1604966400000|2020-11-10 00:00:00|4057.13|4019.13|4057.18|4019.18|4057.5|4019.5|4057.01|4019.01|10
1604966410000|2020-11-10 00:00:10|4057.2|4019.2|4057.87|4019.87|4057.87|4019.87|4057.2|4019.2|8
1604966420000|2020-11-10 00:00:20|4057.92|4019.92|4058.25|4020.25|4058.25|4020.25|4057.92|4019.92|10
1604966430000|2020-11-10 00:00:30|4058.36|4020.36|4058.47|4020.47|4058.59|4020.59|4058.29|4020.29|10
1604966440000|2020-11-10 00:00:40|4058.48|4020.48|4057.8|4019.8|4058.52|4020.52|4057.8|4019.8|9
1604966450000|2020-11-10 00:00:50|4057.83|4019.83|4057.93|4019.93|4058|4020|4057.83|4019.83|9
1604966460000|2020-11-10 00:01:00|4057.95|4019.95|4057.24|4019.24|4057.95|4019.95|4057.24|4019.24|10
1604966470000|2020-11-10 00:01:10|4057.23|4019.23|4057.16|4019.16|4057.36|4019.36|4057.07|4019.07|10
1604966480000|2020-11-10 00:01:20|4056.84|4018.84|4055.83|4017.83|4056.84|4018.84|4055.83|4017.83|10
1604966490000|2020-11-10 00:01:30|4055.84|4017.84|4055.44|4017.44|4055.92|4017.92|4055.44|4017.44|10
1604966500000|2020-11-10 00:01:40|4055.43|4017.43|4054.81|4016.81|4055.43|4017.43|4054.81|4016.81|9
1604966510000|2020-11-10 00:01:50|4054.79|4016.79|4054.52|4016.52|4054.79|4016.79|4054.51|4016.51|10
1604966520000|2020-11-10 00:02:00|4054.45|4016.45|4052.41|4014.41|4054.45|4016.45|4052.41|4014.41|10
1604966530000|2020-11-10 00:02:10|4051.91|4013.91|4050.62|4012.62|4051.92|4013.92|4050.58|4012.58|10
1604966540000|2020-11-10 00:02:20|4050.6|4012.6|4049.38|4011.38|4050.6|4012.6|4049.38|4011.38|10
1604966550000|2020-11-10 00:02:30|4049.27|4011.27|4047.93|4009.93|4049.27|4011.27|4047.93|4009.93|10
1604966560000|2020-11-10 00:02:40|4047.6|4009.6|4046.57|4008.57|4047.6|4009.6|4046.57|4008.57|10
1604966570000|2020-11-10 00:02:50|4046.82|4008.82|4046.48|4008.48|4046.82|4008.82|4046.22|4008.22|10
1604966580000|2020-11-10 00:03:00|4046.34|4008.34|4046.56|4008.56|4046.76|4008.76|4046.26|4008.26|10
1604966590000|2020-11-10 00:03:10|4046.65|4008.65|4046.73|4008.73|4046.86|4008.86|4046.51|4008.51|10
1604966600000|2020-11-10 00:03:20|4046.72|4008.72|4046.63|4008.63|4046.91|4008.91|4046.63|4008.63|10
1604966610000|2020-11-10 00:03:30|4046.62|4008.62|4047|4009|4047.07|4009.07|4046.62|4008.62|9
1604966620000|2020-11-10 00:03:40|4047.2|4009.2|4047.26|4009.26|4047.55|4009.55|4047.2|4009.2|10
1604966630000|2020-11-10 00:03:50|4047.25|4009.25|4048.92|4010.92|4048.92|4010.92|4047.25|4009.25|10
1604966640000|2020-11-10 00:04:00|4048.88|4010.88|4048.53|4010.53|4049.14|4011.14|4048.53|4010.53|10
1604966650000|2020-11-10 00:04:10|4048.57|4010.57|4047.61|4009.61|4048.57|4010.57|4047.61|4009.61|10
1604966660000|2020-11-10 00:04:20|4047.65|4009.65|4046.59|4008.59|4047.78|4009.78|4046.59|4008.59|9
1604966670000|2020-11-10 00:04:30|4046.54|4008.54|4046.76|4008.76|4046.87|4008.87|4046.54|4008.54|9
1604966680000|2020-11-10 00:04:40|4046.79|4008.79|4046.28|4008.28|4046.79|4008.79|4046.28|4008.28|9
1604966690000|2020-11-10 00:04:50|4046.31|4008.31|4045.97|4007.97|4046.35|4008.35|4045.97|4007.97|10
1604966700000|2020-11-10 00:05:00|4046.17|4008.17|4046.08|4008.08|4046.27|4008.27|4046.05|4008.05|9
1604966710000|2020-11-10 00:05:10|4046.12|4008.12|4046.01|4008.01|4046.22|4008.22|4046.01|4008.01|10
1604966720000|2020-11-10 00:05:20|4045.95|4007.95|4044.86|4006.86|4045.95|4007.95|4044.86|4006.86|10
1604966730000|2020-11-10 00:05:30|4044.82|4006.82|4043.99|4005.99|4044.82|4006.82|4043.99|4005.99|9
1604966740000|2020-11-10 00:05:40|4044.07|4006.07|4043.39|4005.39|4044.07|4006.07|4043.39|4005.39|10
1604966750000|2020-11-10 00:05:50|4043.31|4005.31|4043.01|4005.01|4043.31|4005.31|4043.01|4005.01|10
1604966760000|2020-11-10 00:06:00|4042.91|4004.91|4042.92|4004.92|4043.02|4005.02|4042.65|4004.65|9
1604966770000|2020-11-10 00:06:10|4043.04|4005.04|4043.55|4005.55|4043.55|4005.55|4042.86|4004.86|9
1604966780000|2020-11-10 00:06:20|4043.52|4005.52|4043.48|4005.48|4043.62|4005.62|4043.4|4005.4|10
1604966790000|2020-11-10 00:06:30|4043.37|4005.37|4043.34|4005.34|4043.37|4005.37|4043.28|4005.28|8
1604966800000|2020-11-10 00:06:40|4043.38|4005.38|4043.14|4005.14|4043.38|4005.38|4043.14|4005.14|9
1604966810000|2020-11-10 00:06:50|4043.1|4005.1|4043.04|4005.04|4043.16|4005.16|4042.97|4004.97|9
1604966820000|2020-11-10 00:07:00|4043.07|4005.07|4042.92|4004.92|4043.1|4005.1|4042.9|4004.9|10
1604966830000|2020-11-10 00:07:10|4042.97|4004.97|4043.1|4005.1|4043.15|4005.15|4042.93|4004.93|9
1604966840000|2020-11-10 00:07:20|4043.12|4005.12|4043.12|4005.12|4043.23|4005.23|4043.12|4005.12|9
1604966850000|2020-11-10 00:07:30|4043.13|4005.13|4042.71|4004.71|4043.13|4005.13|4042.71|4004.71|7
1604966860000|2020-11-10 00:07:40|4042.73|4004.73|4043.02|4005.02|4043.02|4005.02|4042.66|4004.66|9
1604966870000|2020-11-10 00:07:50|4043.23|4005.23|4044.6|4006.6|4044.6|4006.6|4043.23|4005.23|9
1604966880000|2020-11-10 00:08:00|4044.67|4006.67|4044.27|4006.27|4044.86|4006.86|4044.27|4006.27|10
1604966890000|2020-11-10 00:08:10|4044.38|4006.38|4044.2|4006.2|4044.6|4006.6|4044.2|4006.2|10
1604966900000|2020-11-10 00:08:20|4044.23|4006.23|4043.2|4005.2|4044.23|4006.23|4043.2|4005.2|10
1604966910000|2020-11-10 00:08:30|4043.14|4005.14|4043.42|4005.42|4043.42|4005.42|4043.1|4005.1|10
1604966920000|2020-11-10 00:08:40|4043.43|4005.43|4043.61|4005.61|4043.73|4005.73|4043.41|4005.41|10
1604966930000|2020-11-10 00:08:50|4043.63|4005.63|4043.57|4005.57|4043.63|4005.63|4043.35|4005.35|9
1604966940000|2020-11-10 00:09:00|4043.5|4005.5|4043.05|4005.05|4043.5|4005.5|4043.05|4005.05|9
1604966950000|2020-11-10 00:09:10|4043.04|4005.04|4043.11|4005.11|4043.29|4005.29|4043.03|4005.03|10
1604966960000|2020-11-10 00:09:20|4043.09|4005.09|4042.56|4004.56|4043.09|4005.09|4042.56|4004.56|9
1604966970000|2020-11-10 00:09:30|4042.47|4004.47|4042.1|4004.1|4042.47|4004.47|4042.1|4004.1|10
1604966980000|2020-11-10 00:09:40|4041.96|4003.96|4040.12|4002.12|4041.96|4003.96|4040.12|4002.12|10
1604966990000|2020-11-10 00:09:50|4039.84|4001.84|4039.56|4001.56|4039.84|4001.84|4039.56|4001.56|10
1604967000000|2020-11-10 00:10:00|4039.44|4001.44|4038.33|4000.33|4039.44|4001.44|4038.33|4000.33|10
1604967010000|2020-11-10 00:10:10|4038.32|4000.32|4038.03|4000.03|4038.32|4000.32|4037.98|3999.98|10
1604967020000|2020-11-10 00:10:20|4037.75|3999.75|4037.08|3999.08|4037.75|3999.75|4037.08|3999.08|9
1604967030000|2020-11-10 00:10:30|4036.9|3998.9|4036.04|3998.04|4036.9|3998.9|4035.95|3997.95|10
1604967040000|2020-11-10 00:10:40|4035.98|3997.98|4036.25|3998.25|4036.35|3998.35|4035.98|3997.98|10
1604967050000|2020-11-10 00:10:50|4036.17|3998.17|4035.65|3997.65|4036.17|3998.17|4035.65|3997.65|9
1604967060000|2020-11-10 00:11:00|4035.67|3997.67|4036.05|3998.05|4036.05|3998.05|4035.57|3997.57|9
1604967070000|2020-11-10 00:11:10|4035.84|3997.84|4035.62|3997.62|4035.87|3997.87|4035.57|3997.57|7
1604967080000|2020-11-10 00:11:20|4035.61|3997.61|4035.67|3997.67|4035.69|3997.69|4035.61|3997.61|9
1604967090000|2020-11-10 00:11:30|4035.64|3997.64|4036.16|3998.16|4036.16|3998.16|4035.63|3997.63|10
1604967100000|2020-11-10 00:11:40|4036.01|3998.01|4036.88|3998.88|4036.91|3998.91|4036.01|3998.01|9
1604967110000|2020-11-10 00:11:50|4036.85|3998.85|4036.98|3998.98|4036.98|3998.98|4036.85|3998.85|9
1604967120000|2020-11-10 00:12:00|4037.18|3999.18|4038.3|4000.3|4038.31|4000.31|4037.18|3999.18|10
1604967130000|2020-11-10 00:12:10|4038.49|4000.49|4039.09|4001.09|4039.15|4001.15|4038.47|4000.47|8
1604967140000|2020-11-10 00:12:20|4039.02|4001.02|4038.34|4000.34|4039.04|4001.04|4038.34|4000.34|10
1604967150000|2020-11-10 00:12:30|4038.16|4000.16|4038.17|4000.17|4038.27|4000.27|4038.12|4000.12|10
1604967160000|2020-11-10 00:12:40|4038.31|4000.31|4038.22|4000.22|4038.31|4000.31|4038.09|4000.09|9
1604967170000|2020-11-10 00:12:50|4038.25|4000.25|4037.61|3999.61|4038.25|4000.25|4037.61|3999.61|9
1604967180000|2020-11-10 00:13:00|4037.57|3999.57|4037.52|3999.52|4037.57|3999.57|4037.36|3999.36|10
1604967190000|2020-11-10 00:13:10|4037.58|3999.58|4037.57|3999.57|4037.66|3999.66|4037.5|3999.5|8
1604967200000|2020-11-10 00:13:20|4037.47|3999.47|4036.51|3998.51|4037.48|3999.48|4036.51|3998.51|8
1604967210000|2020-11-10 00:13:30|4036.53|3998.53|4036.07|3998.07|4036.59|3998.59|4036.03|3998.03|10
1604967220000|2020-11-10 00:13:40|4035.87|3997.87|4035.67|3997.67|4035.9|3997.9|4035.44|3997.44|8
1604967230000|2020-11-10 00:13:50|4035.76|3997.76|4036.58|3998.58|4036.72|3998.72|4035.76|3997.76|9
1604967240000|2020-11-10 00:14:00|4036.68|3998.68|4036.76|3998.76|4036.76|3998.76|4036.66|3998.66|9
1604967250000|2020-11-10 00:14:10|4036.62|3998.62|4035.37|3997.37|4036.62|3998.62|4035.37|3997.37|10
1604967260000|2020-11-10 00:14:20|4035.42|3997.42|4035.04|3997.04|4035.44|3997.44|4035.04|3997.04|10
1604967270000|2020-11-10 00:14:30|4034.96|3996.96|4034.78|3996.78|4035|3997|4034.78|3996.78|10
1604967280000|2020-11-10 00:14:40|4034.69|3996.69|4034.37|3996.37|4034.75|3996.75|4034.35|3996.35|9
1604967290000|2020-11-10 00:14:50|4034.31|3996.31|4034.01|3996.01|4034.39|3996.39|4034.01|3996.01|9
1604967300000|2020-11-10 00:15:00|4033.47|3995.47|4029.93|3991.93|4033.47|3995.47|4029.93|3991.93|10
1604967310000|2020-11-10 00:15:10|4029.82|3991.82|4030.31|3992.31|4030.38|3992.38|4029.82|3991.82|9
1604967320000|2020-11-10 00:15:20|4030.1|3992.1|4029.92|3991.92|4030.1|3992.1|4029.65|3991.65|10
1604967330000|2020-11-10 00:15:30|4030.3|3992.3|4030.9|3992.9|4030.9|3992.9|4030.3|3992.3|10
1604967340000|2020-11-10 00:15:40|4030.86|3992.86|4031.66|3993.66|4031.66|3993.66|4030.86|3992.86|10
1604967350000|2020-11-10 00:15:50|4031.57|3993.57|4031.71|3993.71|4031.86|3993.86|4031.56|3993.56|10
1604967360000|2020-11-10 00:16:00|4031.82|3993.82|4032.74|3994.74|4032.82|3994.82|4031.81|3993.81|9
1604967370000|2020-11-10 00:16:10|4032.89|3994.89|4033|3995|4033.24|3995.24|4032.88|3994.88|10
1604967380000|2020-11-10 00:16:20|4032.91|3994.91|4032.34|3994.34|4032.91|3994.91|4032.34|3994.34|10
1604967390000|2020-11-10 00:16:30|4032.41|3994.41|4032.53|3994.53|4032.53|3994.53|4032.18|3994.18|9
1604967400000|2020-11-10 00:16:40|4032.5|3994.5|4032.47|3994.47|4032.54|3994.54|4032.41|3994.41|9
1604967410000|2020-11-10 00:16:50|4032.46|3994.46|4032.51|3994.51|4032.54|3994.54|4032.45|3994.45|9
1604967420000|2020-11-10 00:17:00|4032.45|3994.45|4032.47|3994.47|4032.54|3994.54|4032.37|3994.37|9
1604967430000|2020-11-10 00:17:10|4032.48|3994.48|4032.34|3994.34|4032.57|3994.57|4032.28|3994.28|10
1604967440000|2020-11-10 00:17:20|4032.25|3994.25|4032.34|3994.34|4032.34|3994.34|4032.25|3994.25|9
1604967450000|2020-11-10 00:17:30|4032.33|3994.33|4031.87|3993.87|4032.37|3994.37|4031.87|3993.87|9
1604967460000|2020-11-10 00:17:40|4031.65|3993.65|4030.72|3992.72|4031.65|3993.65|4030.63|3992.63|9
1604967470000|2020-11-10 00:17:50|4030.76|3992.76|4028.79|3990.79|4030.76|3992.76|4028.79|3990.79|9
1604967480000|2020-11-10 00:18:00|4028.37|3990.37|4027.72|3989.72|4028.37|3990.37|4027.72|3989.72|9
1604967490000|2020-11-10 00:18:10|4027.68|3989.68|4027.03|3989.03|4027.68|3989.68|4027|3989|10
1604967500000|2020-11-10 00:18:20|4027.02|3989.02|4026.87|3988.87|4027.02|3989.02|4026.6|3988.6|9
1604967510000|2020-11-10 00:18:30|4026.91|3988.91|4026.59|3988.59|4027.06|3989.06|4026.59|3988.59|9
1604967520000|2020-11-10 00:18:40|4026.55|3988.55|4026.9|3988.9|4026.9|3988.9|4026.33|3988.33|10
1604967530000|2020-11-10 00:18:50|4027.13|3989.13|4027.42|3989.42|4027.42|3989.42|4027.13|3989.13|9
1604967540000|2020-11-10 00:19:00|4027.44|3989.44|4027.29|3989.29|4027.44|3989.44|4027.29|3989.29|8
1604967550000|2020-11-10 00:19:10|4027.32|3989.32|4028.29|3990.29|4028.29|3990.29|4027.23|3989.23|10
1604967560000|2020-11-10 00:19:20|4028.37|3990.37|4028.5|3990.5|4028.63|3990.63|4028.37|3990.37|8
1604967570000|2020-11-10 00:19:30|4028.58|3990.58|4028.13|3990.13|4028.58|3990.58|4028.13|3990.13|10
1604967580000|2020-11-10 00:19:40|4027.95|3989.95|4027.35|3989.35|4027.95|3989.95|4027.35|3989.35|10
1604967590000|2020-11-10 00:19:50|4027.2|3989.2|4026.73|3988.73|4027.2|3989.2|4026.73|3988.73|10
1604967600000|2020-11-10 00:20:00|4026.67|3988.67|4026.24|3988.24|4026.7|3988.7|4026.24|3988.24|9
1604967610000|2020-11-10 00:20:10|4026.2|3988.2|4026.24|3988.24|4026.45|3988.45|4026.2|3988.2|9
1604967620000|2020-11-10 00:20:20|4026.32|3988.32|4025.8|3987.8|4026.32|3988.32|4025.8|3987.8|10
1604967630000|2020-11-10 00:20:30|4025.7|3987.7|4025.75|3987.75|4025.76|3987.76|4025.62|3987.62|10
1604967640000|2020-11-10 00:20:40|4025.79|3987.79|4026.3|3988.3|4026.3|3988.3|4025.78|3987.78|10
1604967650000|2020-11-10 00:20:50|4026.56|3988.56|4028.04|3990.04|4028.04|3990.04|4026.44|3988.44|10
1604967660000|2020-11-10 00:21:00|4028.2|3990.2|4028.65|3990.65|4028.68|3990.68|4028.2|3990.2|10
1604967670000|2020-11-10 00:21:10|4028.69|3990.69|4029.04|3991.04|4029.08|3991.08|4028.69|3990.69|10
1604967680000|2020-11-10 00:21:20|4029.03|3991.03|4028.59|3990.59|4029.06|3991.06|4028.59|3990.59|9
1604967690000|2020-11-10 00:21:30|4028.6|3990.6|4028.28|3990.28|4028.71|3990.71|4028.28|3990.28|10
1604967700000|2020-11-10 00:21:40|4028.22|3990.22|4027.96|3989.96|4028.22|3990.22|4027.95|3989.95|10
1604967710000|2020-11-10 00:21:50|4027.93|3989.93|4027.21|3989.21|4027.93|3989.93|4027.21|3989.21|8
1604967720000|2020-11-10 00:22:00|4027.19|3989.19|4026.47|3988.47|4027.19|3989.19|4026.47|3988.47|10
1604967730000|2020-11-10 00:22:10|4026.27|3988.27|4026.45|3988.45|4026.45|3988.45|4026.27|3988.27|9
1604967740000|2020-11-10 00:22:20|4026.41|3988.41|4026.09|3988.09|4026.51|3988.51|4026.09|3988.09|9
1604967750000|2020-11-10 00:22:30|4026.1|3988.1|4025.84|3987.84|4026.16|3988.16|4025.84|3987.84|10
1604967760000|2020-11-10 00:22:40|4025.72|3987.72|4025.77|3987.77|4025.81|3987.81|4025.72|3987.72|9
1604967770000|2020-11-10 00:22:50|4025.71|3987.71|4025.04|3987.04|4025.98|3987.98|4025.04|3987.04|10
1604967780000|2020-11-10 00:23:00|4024.55|3986.55|4023.08|3985.08|4024.55|3986.55|4023.08|3985.08|10
1604967790000|2020-11-10 00:23:10|4023.04|3985.04|4022.64|3984.64|4023.04|3985.04|4022.64|3984.64|10
1604967800000|2020-11-10 00:23:20|4022.62|3984.62|4022.27|3984.27|4022.67|3984.67|4022.22|3984.22|9
1604967810000|2020-11-10 00:23:30|4022.47|3984.47|4022.51|3984.51|4022.6|3984.6|4022.43|3984.43|10
1604967820000|2020-11-10 00:23:40|4022.57|3984.57|4022.76|3984.76|4022.84|3984.84|4022.57|3984.57|10
1604967830000|2020-11-10 00:23:50|4022.77|3984.77|4022.89|3984.89|4023|3985|4022.77|3984.77|10
1604967840000|2020-11-10 00:24:00|4022.93|3984.93|4022.2|3984.2|4022.93|3984.93|4022.2|3984.2|10
1604967850000|2020-11-10 00:24:10|4021.93|3983.93|4020.93|3982.93|4021.93|3983.93|4020.93|3982.93|10
1604967860000|2020-11-10 00:24:20|4021.09|3983.09|4020.91|3982.91|4021.09|3983.09|4020.91|3982.91|8
1604967870000|2020-11-10 00:24:30|4020.8|3982.8|4021.22|3983.22|4021.22|3983.22|4020.58|3982.58|10
1604967880000|2020-11-10 00:24:40|4021.28|3983.28|4021.19|3983.19|4021.58|3983.58|4021.19|3983.19|10
1604967890000|2020-11-10 00:24:50|4020.99|3982.99|4020.53|3982.53|4020.99|3982.99|4020.53|3982.53|10
1604967900000|2020-11-10 00:25:00|4020.38|3982.38|4020.47|3982.47|4020.56|3982.56|4020.38|3982.38|10
1604967910000|2020-11-10 00:25:10|4020.42|3982.42|4019.22|3981.22|4020.42|3982.42|4019.22|3981.22|9
1604967920000|2020-11-10 00:25:20|4019.19|3981.19|4019.06|3981.06|4019.19|3981.19|4018.97|3980.97|10
1604967930000|2020-11-10 00:25:30|4019.08|3981.08|4019.81|3981.81|4019.81|3981.81|4019.08|3981.08|10
1604967940000|2020-11-10 00:25:40|4019.85|3981.85|4019.67|3981.67|4019.92|3981.92|4019.67|3981.67|9
1604967950000|2020-11-10 00:25:50|4019.71|3981.71|4019.62|3981.62|4019.71|3981.71|4019.53|3981.53|10
1604967960000|2020-11-10 00:26:00|4019.71|3981.71|4020.11|3982.11|4020.11|3982.11|4019.68|3981.68|10
1604967970000|2020-11-10 00:26:10|4020.27|3982.27|4020.66|3982.66|4020.67|3982.67|4020.27|3982.27|10
1604967980000|2020-11-10 00:26:20|4020.57|3982.57|4020.64|3982.64|4020.64|3982.64|4020.48|3982.48|9
1604967990000|2020-11-10 00:26:30|4020.57|3982.57|4021.1|3983.1|4021.1|3983.1|4020.57|3982.57|9
1604968000000|2020-11-10 00:26:40|4021.23|3983.23|4022.64|3984.64|4022.64|3984.64|4021.23|3983.23|9
1604968010000|2020-11-10 00:26:50|4022.84|3984.84|4023.97|3985.97|4023.97|3985.97|4022.84|3984.84|10
1604968020000|2020-11-10 00:27:00|4024.01|3986.01|4024.56|3986.56|4024.59|3986.59|4024|3986|10
1604968030000|2020-11-10 00:27:10|4024.66|3986.66|4025.17|3987.17|4025.17|3987.17|4024.66|3986.66|9
1604968040000|2020-11-10 00:27:20|4025.14|3987.14|4025.55|3987.55|4025.59|3987.59|4025.14|3987.14|10
1604968050000|2020-11-10 00:27:30|4025.43|3987.43|4025.55|3987.55|4025.59|3987.59|4025.43|3987.43|9
1604968060000|2020-11-10 00:27:40|4025.48|3987.48|4025.71|3987.71|4025.71|3987.71|4025.41|3987.41|10
1604968070000|2020-11-10 00:27:50|4025.81|3987.81|4026.04|3988.04|4026.12|3988.12|4025.77|3987.77|10
1604968080000|2020-11-10 00:28:00|4025.98|3987.98|4025.69|3987.69|4026.24|3988.24|4025.69|3987.69|9
1604968090000|2020-11-10 00:28:10|4025.64|3987.64|4025.46|3987.46|4025.64|3987.64|4025.46|3987.46|9
1604968100000|2020-11-10 00:28:20|4025.48|3987.48|4025.17|3987.17|4025.48|3987.48|4025.15|3987.15|10
1604968110000|2020-11-10 00:28:30|4025.14|3987.14|4024.67|3986.67|4025.14|3987.14|4024.67|3986.67|8
1604968120000|2020-11-10 00:28:40|4024.57|3986.57|4024.42|3986.42|4024.62|3986.62|4024.42|3986.42|8
1604968130000|2020-11-10 00:28:50|4024.34|3986.34|4023.2|3985.2|4024.34|3986.34|4023.2|3985.2|10
1604968140000|2020-11-10 00:29:00|4022.96|3984.96|4022.01|3984.01|4022.96|3984.96|4022.01|3984.01|9
1604968150000|2020-11-10 00:29:10|4021.91|3983.91|4020.25|3982.25|4021.91|3983.91|4020.25|3982.25|10
1604968160000|2020-11-10 00:29:20|4020.23|3982.23|4019.6|3981.6|4020.23|3982.23|4019.6|3981.6|9
1604968170000|2020-11-10 00:29:30|4019.53|3981.53|4019.45|3981.45|4019.65|3981.65|4019.45|3981.45|9
1604968180000|2020-11-10 00:29:40|4019.36|3981.36|4018.04|3980.04|4019.38|3981.38|4018.04|3980.04|10
1604968190000|2020-11-10 00:29:50|4017.99|3979.99|4017.47|3979.47|4018.12|3980.12|4017.2|3979.2|10
1604968200000|2020-11-10 00:30:00|4017.92|3979.92|4018.47|3980.47|4018.66|3980.66|4017.92|3979.92|10
1604968210000|2020-11-10 00:30:10|4018.71|3980.71|4019.73|3981.73|4019.73|3981.73|4018.66|3980.66|10
1604968220000|2020-11-10 00:30:20|4020.12|3982.12|4021.5|3983.5|4021.5|3983.5|4020.12|3982.12|10
1604968230000|2020-11-10 00:30:30|4021.94|3983.94|4023.64|3985.64|4023.64|3985.64|4021.94|3983.94|10
1604968240000|2020-11-10 00:30:40|4023.71|3985.71|4024.12|3986.12|4024.12|3986.12|4023.63|3985.63|10
1604968250000|2020-11-10 00:30:50|4024.19|3986.19|4025.38|3987.38|4025.39|3987.39|4024.19|3986.19|10
1604968260000|2020-11-10 00:31:00|4025.36|3987.36|4026.61|3988.61|4026.61|3988.61|4025.36|3987.36|10
1604968270000|2020-11-10 00:31:10|4026.88|3988.88|4027.43|3989.43|4027.47|3989.47|4026.88|3988.88|9
1604968280000|2020-11-10 00:31:20|4027.39|3989.39|4027.65|3989.65|4027.77|3989.77|4027.39|3989.39|10
1604968290000|2020-11-10 00:31:30|4027.75|3989.75|4027.76|3989.76|4027.78|3989.78|4027.65|3989.65|9
1604968300000|2020-11-10 00:31:40|4027.89|3989.89|4029.35|3991.35|4029.35|3991.35|4027.89|3989.89|10
1604968310000|2020-11-10 00:31:50|4029.56|3991.56|4030.97|3992.97|4030.97|3992.97|4029.56|3991.56|10
1604968320000|2020-11-10 00:32:00|4031.14|3993.14|4032.29|3994.29|4032.29|3994.29|4031.14|3993.14|9
1604968330000|2020-11-10 00:32:10|4032.35|3994.35|4031.64|3993.64|4032.38|3994.38|4031.64|3993.64|10
1604968340000|2020-11-10 00:32:20|4031.46|3993.46|4030.77|3992.77|4031.46|3993.46|4030.77|3992.77|8
1604968350000|2020-11-10 00:32:30|4030.8|3992.8|4031.7|3993.7|4031.75|3993.75|4030.76|3992.76|9
1604968360000|2020-11-10 00:32:40|4031.88|3993.88|4033.26|3995.26|4033.27|3995.27|4031.88|3993.88|10
1604968370000|2020-11-10 00:32:50|4033.53|3995.53|4033.97|3995.97|4033.97|3995.97|4033.53|3995.53|10
1604968380000|2020-11-10 00:33:00|4033.98|3995.98|4034.86|3996.86|4034.86|3996.86|4033.98|3995.98|9
1604968390000|2020-11-10 00:33:10|4034.96|3996.96|4035.3|3997.3|4035.3|3997.3|4034.87|3996.87|9
1604968400000|2020-11-10 00:33:20|4035.33|3997.33|4035.8|3997.8|4035.8|3997.8|4035.33|3997.33|10
1604968410000|2020-11-10 00:33:30|4035.71|3997.71|4035.59|3997.59|4035.75|3997.75|4035.51|3997.51|10
1604968420000|2020-11-10 00:33:40|4035.57|3997.57|4035.51|3997.51|4035.65|3997.65|4035.51|3997.51|8
1604968430000|2020-11-10 00:33:50|4035.5|3997.5|4035.03|3997.03|4035.5|3997.5|4035|3997|10
1604968440000|2020-11-10 00:34:00|4035.02|3997.02|4035.05|3997.05|4035.23|3997.23|4035|3997|10
1604968450000|2020-11-10 00:34:10|4035.07|3997.07|4035.21|3997.21|4035.21|3997.21|4035.07|3997.07|8
1604968460000|2020-11-10 00:34:20|4035.22|3997.22|4035.96|3997.96|4035.96|3997.96|4035.13|3997.13|9
1604968470000|2020-11-10 00:34:30|4036.07|3998.07|4035.73|3997.73|4036.2|3998.2|4035.73|3997.73|9
1604968480000|2020-11-10 00:34:40|4035.45|3997.45|4034.8|3996.8|4035.45|3997.45|4034.76|3996.76|10
1604968490000|2020-11-10 00:34:50|4034.73|3996.73|4034.51|3996.51|4034.76|3996.76|4034.48|3996.48|9
1604968500000|2020-11-10 00:35:00|4034.5|3996.5|4034.23|3996.23|4034.57|3996.57|4034.23|3996.23|9
1604968510000|2020-11-10 00:35:10|4034.2|3996.2|4034.12|3996.12|4034.37|3996.37|4034.09|3996.09|10
1604968520000|2020-11-10 00:35:20|4034.07|3996.07|4035.42|3997.42|4035.42|3997.42|4034.07|3996.07|10
1604968530000|2020-11-10 00:35:30|4035.68|3997.68|4035.65|3997.65|4035.8|3997.8|4035.64|3997.64|8
1604968540000|2020-11-10 00:35:40|4035.67|3997.67|4035.5|3997.5|4035.67|3997.67|4035.48|3997.48|8
1604968550000|2020-11-10 00:35:50|4035.54|3997.54|4035.42|3997.42|4035.79|3997.79|4035.37|3997.37|9
1604968560000|2020-11-10 00:36:00|4035.25|3997.25|4034.64|3996.64|4035.25|3997.25|4034.64|3996.64|10
1604968570000|2020-11-10 00:36:10|4034.66|3996.66|4034.45|3996.45|4034.66|3996.66|4034.39|3996.39|10
1604968580000|2020-11-10 00:36:20|4034.42|3996.42|4033.73|3995.73|4034.42|3996.42|4033.73|3995.73|10
1604968590000|2020-11-10 00:36:30|4033.74|3995.74|4034.25|3996.25|4034.25|3996.25|4033.58|3995.58|10
1604968600000|2020-11-10 00:36:40|4034.43|3996.43|4035.1|3997.1|4035.1|3997.1|4034.43|3996.43|10
1604968610000|2020-11-10 00:36:50|4035.28|3997.28|4035.86|3997.86|4035.86|3997.86|4035.28|3997.28|9
1604968620000|2020-11-10 00:37:00|4035.83|3997.83|4036.88|3998.88|4036.9|3998.9|4035.8|3997.8|10
1604968630000|2020-11-10 00:37:10|4037.08|3999.08|4036.85|3998.85|4037.08|3999.08|4036.85|3998.85|9
1604968640000|2020-11-10 00:37:20|4036.96|3998.96|4037|3999|4037.13|3999.13|4036.96|3998.96|8
1604968650000|2020-11-10 00:37:30|4036.97|3998.97|4036.43|3998.43|4036.97|3998.97|4036.43|3998.43|9
1604968660000|2020-11-10 00:37:40|4036.45|3998.45|4036.21|3998.21|4036.45|3998.45|4036.19|3998.19|9
1604968670000|2020-11-10 00:37:50|4036.18|3998.18|4036.45|3998.45|4036.5|3998.5|4036.17|3998.17|10
1604968680000|2020-11-10 00:38:00|4036.53|3998.53|4036.5|3998.5|4036.6|3998.6|4036.44|3998.44|9
1604968690000|2020-11-10 00:38:10|4036.41|3998.41|4036.95|3998.95|4036.99|3998.99|4036.41|3998.41|10
1604968700000|2020-11-10 00:38:20|4036.93|3998.93|4036.72|3998.72|4036.95|3998.95|4036.72|3998.72|10
1604968710000|2020-11-10 00:38:30|4036.68|3998.68|4036.72|3998.72|4036.72|3998.72|4036.57|3998.57|8
1604968720000|2020-11-10 00:38:40|4036.77|3998.77|4037.47|3999.47|4037.47|3999.47|4036.75|3998.75|10
1604968730000|2020-11-10 00:38:50|4037.64|3999.64|4038.15|4000.15|4038.2|4000.2|4037.63|3999.63|10
1604968740000|2020-11-10 00:39:00|4038.21|4000.21|4038.43|4000.43|4038.52|4000.52|4038.21|4000.21|9
1604968750000|2020-11-10 00:39:10|4038.61|4000.61|4038.89|4000.89|4038.89|4000.89|4038.54|4000.54|9
1604968760000|2020-11-10 00:39:20|4038.87|4000.87|4038.6|4000.6|4038.87|4000.87|4038.6|4000.6|10
1604968770000|2020-11-10 00:39:30|4038.61|4000.61|4038.32|4000.32|4038.61|4000.61|4038.32|4000.32|10
1604968780000|2020-11-10 00:39:40|4038.28|4000.28|4038.01|4000.01|4038.28|4000.28|4038.01|4000.01|8
1604968790000|2020-11-10 00:39:50|4038.04|4000.04|4037.97|3999.97|4038.11|4000.11|4037.97|3999.97|8
1604968800000|2020-11-10 00:40:00|4038.08|4000.08|4037.98|3999.98|4038.11|4000.11|4037.91|3999.91|9
1604968810000|2020-11-10 00:40:10|4037.92|3999.92|4037.61|3999.61|4037.92|3999.92|4037.56|3999.56|9
1604968820000|2020-11-10 00:40:20|4037.64|3999.64|4037.62|3999.62|4037.74|3999.74|4037.59|3999.59|9
1604968830000|2020-11-10 00:40:30|4037.61|3999.61|4038.04|4000.04|4038.04|4000.04|4037.61|3999.61|9
1604968840000|2020-11-10 00:40:40|4038.05|4000.05|4038.15|4000.15|4038.18|4000.18|4038.03|4000.03|9
1604968850000|2020-11-10 00:40:50|4038.11|4000.11|4038.06|4000.06|4038.11|4000.11|4037.99|3999.99|9
1604968860000|2020-11-10 00:41:00|4038.01|4000.01|4037.74|3999.74|4038.01|4000.01|4037.74|3999.74|9
1604968870000|2020-11-10 00:41:10|4037.78|3999.78|4037.58|3999.58|4037.79|3999.79|4037.57|3999.57|9
1604968880000|2020-11-10 00:41:20|4037.55|3999.55|4037.39|3999.39|4037.55|3999.55|4037.36|3999.36|9
1604968890000|2020-11-10 00:41:30|4037.37|3999.37|4037.61|3999.61|4037.67|3999.67|4037.3|3999.3|10
1604968900000|2020-11-10 00:41:40|4037.58|3999.58|4037.35|3999.35|4037.65|3999.65|4037.35|3999.35|9
1604968910000|2020-11-10 00:41:50|4037.41|3999.41|4037.33|3999.33|4037.51|3999.51|4037.33|3999.33|8
1604968920000|2020-11-10 00:42:00|4037.32|3999.32|4037.03|3999.03|4037.32|3999.32|4037.03|3999.03|10
1604968930000|2020-11-10 00:42:10|4037.01|3999.01|4036.32|3998.32|4037.01|3999.01|4036.32|3998.32|10
1604968940000|2020-11-10 00:42:20|4036.11|3998.11|4035.8|3997.8|4036.11|3998.11|4035.8|3997.8|10
1604968950000|2020-11-10 00:42:30|4035.77|3997.77|4034.73|3996.73|4035.77|3997.77|4034.73|3996.73|9
1604968960000|2020-11-10 00:42:40|4034.47|3996.47|4034.51|3996.51|4034.51|3996.51|4034.24|3996.24|10
1604968970000|2020-11-10 00:42:50|4034.5|3996.5|4034.34|3996.34|4034.5|3996.5|4034.21|3996.21|10
1604968980000|2020-11-10 00:43:00|4034.4|3996.4|4035.42|3997.42|4035.43|3997.43|4034.4|3996.4|10
1604968990000|2020-11-10 00:43:10|4035.43|3997.43|4035.61|3997.61|4035.85|3997.85|4035.43|3997.43|10
1604969000000|2020-11-10 00:43:20|4035.68|3997.68|4035.62|3997.62|4035.68|3997.68|4035.52|3997.52|9
1604969010000|2020-11-10 00:43:30|4035.64|3997.64|4036.58|3998.58|4036.58|3998.58|4035.64|3997.64|10
1604969020000|2020-11-10 00:43:40|4036.73|3998.73|4039.15|4001.15|4039.15|4001.15|4036.73|3998.73|10
1604969030000|2020-11-10 00:43:50|4039.31|4001.31|4040.05|4002.05|4040.05|4002.05|4039.31|4001.31|9
1604969040000|2020-11-10 00:44:00|4040.11|4002.11|4040.19|4002.19|4040.19|4002.19|4039.94|4001.94|10
1604969050000|2020-11-10 00:44:10|4040.24|4002.24|4040.13|4002.13|4040.28|4002.28|4040.03|4002.03|9
1604969060000|2020-11-10 00:44:20|4040.28|4002.28|4040.24|4002.24|4040.3|4002.3|4040.07|4002.07|10
1604969070000|2020-11-10 00:44:30|4040.41|4002.41|4040.41|4002.41|4040.55|4002.55|4040.41|4002.41|9
1604969080000|2020-11-10 00:44:40|4040.48|4002.48|4040.66|4002.66|4040.78|4002.78|4040.46|4002.46|10
1604969090000|2020-11-10 00:44:50|4040.64|4002.64|4040.94|4002.94|4040.99|4002.99|4040.6|4002.6|10
1604969100000|2020-11-10 00:45:00|4040.96|4002.96|4041.34|4003.34|4041.34|4003.34|4040.92|4002.92|10
1604969110000|2020-11-10 00:45:10|4041.36|4003.36|4041.42|4003.42|4041.56|4003.56|4041.26|4003.26|9
1604969120000|2020-11-10 00:45:20|4041.61|4003.61|4041.71|4003.71|4041.82|4003.82|4041.61|4003.61|10
1604969130000|2020-11-10 00:45:30|4041.79|4003.79|4041.53|4003.53|4041.79|4003.79|4041.48|4003.48|8
1604969140000|2020-11-10 00:45:40|4041.55|4003.55|4041.5|4003.5|4041.57|4003.57|4041.35|4003.35|10
1604969150000|2020-11-10 00:45:50|4041.47|4003.47|4041.25|4003.25|4041.55|4003.55|4041.25|4003.25|8
1604969160000|2020-11-10 00:46:00|4041.27|4003.27|4041.35|4003.35|4041.36|4003.36|4041.23|4003.23|9
1604969170000|2020-11-10 00:46:10|4041.34|4003.34|4041.92|4003.92|4041.92|4003.92|4041.34|4003.34|9
1604969180000|2020-11-10 00:46:20|4041.86|4003.86|4042.36|4004.36|4042.36|4004.36|4041.82|4003.82|10
1604969190000|2020-11-10 00:46:30|4042.46|4004.46|4042.87|4004.87|4042.87|4004.87|4042.46|4004.46|8
1604969200000|2020-11-10 00:46:40|4042.8|4004.8|4043.42|4005.42|4043.42|4005.42|4042.78|4004.78|10
1604969210000|2020-11-10 00:46:50|4043.37|4005.37|4043.37|4005.37|4043.48|4005.48|4043.37|4005.37|7
1604969220000|2020-11-10 00:47:00|4043.27|4005.27|4043.14|4005.14|4043.32|4005.32|4043.08|4005.08|10
1604969230000|2020-11-10 00:47:10|4043.13|4005.13|4043.45|4005.45|4043.47|4005.47|4043.07|4005.07|10
1604969240000|2020-11-10 00:47:20|4043.49|4005.49|4043.7|4005.7|4043.78|4005.78|4043.37|4005.37|9
1604969250000|2020-11-10 00:47:30|4043.82|4005.82|4044.02|4006.02|4044.09|4006.09|4043.82|4005.82|9
1604969260000|2020-11-10 00:47:40|4043.97|4005.97|4043.8|4005.8|4044.04|4006.04|4043.8|4005.8|9
1604969270000|2020-11-10 00:47:50|4043.73|4005.73|4043.73|4005.73|4043.74|4005.74|4043.39|4005.39|10
1604969280000|2020-11-10 00:48:00|4043.74|4005.74|4043.5|4005.5|4043.74|4005.74|4043.5|4005.5|8
1604969290000|2020-11-10 00:48:10|4043.56|4005.56|4043.44|4005.44|4043.62|4005.62|4043.44|4005.44|10
1604969300000|2020-11-10 00:48:20|4043.43|4005.43|4043.41|4005.41|4043.46|4005.46|4043.32|4005.32|10
1604969310000|2020-11-10 00:48:30|4043.36|4005.36|4043.43|4005.43|4043.49|4005.49|4043.36|4005.36|9
1604969320000|2020-11-10 00:48:40|4043.45|4005.45|4043.57|4005.57|4043.6|4005.6|4043.42|4005.42|10
1604969330000|2020-11-10 00:48:50|4043.59|4005.59|4043.68|4005.68|4043.68|4005.68|4043.48|4005.48|9
1604969340000|2020-11-10 00:49:00|4043.74|4005.74|4043.71|4005.71|4043.82|4005.82|4043.54|4005.54|9
1604969350000|2020-11-10 00:49:10|4043.69|4005.69|4043.7|4005.7|4043.92|4005.92|4043.59|4005.59|9
1604969360000|2020-11-10 00:49:20|4043.56|4005.56|4043.28|4005.28|4043.58|4005.58|4043.28|4005.28|10
1604969370000|2020-11-10 00:49:30|4043.25|4005.25|4043.23|4005.23|4043.36|4005.36|4043.23|4005.23|10
1604969380000|2020-11-10 00:49:40|4043.16|4005.16|4042.82|4004.82|4043.16|4005.16|4042.79|4004.79|8
1604969390000|2020-11-10 00:49:50|4042.71|4004.71|4042.79|4004.79|4042.8|4004.8|4042.71|4004.71|10
1604969400000|2020-11-10 00:50:00|4042.77|4004.77|4042.71|4004.71|4042.84|4004.84|4042.68|4004.68|9
1604969410000|2020-11-10 00:50:10|4042.77|4004.77|4042.7|4004.7|4042.77|4004.77|4042.6|4004.6|8
1604969420000|2020-11-10 00:50:20|4042.77|4004.77|4043.32|4005.32|4043.32|4005.32|4042.77|4004.77|9
1604969430000|2020-11-10 00:50:30|4043.34|4005.34|4043.53|4005.53|4043.53|4005.53|4043.31|4005.31|8
1604969440000|2020-11-10 00:50:40|4043.56|4005.56|4043.59|4005.59|4043.59|4005.59|4043.55|4005.55|7
1604969450000|2020-11-10 00:50:50|4043.67|4005.67|4043.94|4005.94|4044.04|4006.04|4043.67|4005.67|10
1604969460000|2020-11-10 00:51:00|4043.95|4005.95|4044.2|4006.2|4044.2|4006.2|4043.95|4005.95|10
1604969470000|2020-11-10 00:51:10|4044.17|4006.17|4043.87|4005.87|4044.17|4006.17|4043.85|4005.85|7
1604969480000|2020-11-10 00:51:20|4043.81|4005.81|4043.47|4005.47|4043.81|4005.81|4043.47|4005.47|9
1604969490000|2020-11-10 00:51:30|4043.44|4005.44|4043.48|4005.48|4043.48|4005.48|4043.38|4005.38|10
1604969500000|2020-11-10 00:51:40|4043.38|4005.38|4043.75|4005.75|4043.84|4005.84|4043.38|4005.38|10
1604969510000|2020-11-10 00:51:50|4043.7|4005.7|4043.38|4005.38|4043.7|4005.7|4043.34|4005.34|10
1604969520000|2020-11-10 00:52:00|4043.4|4005.4|4043.35|4005.35|4043.4|4005.4|4043.26|4005.26|7
1604969530000|2020-11-10 00:52:10|4043.37|4005.37|4044.32|4006.32|4044.32|4006.32|4043.37|4005.37|10
1604969540000|2020-11-10 00:52:20|4044.35|4006.35|4044.49|4006.49|4044.56|4006.56|4044.33|4006.33|9
1604969550000|2020-11-10 00:52:30|4044.44|4006.44|4044.6|4006.6|4044.6|4006.6|4044.31|4006.31|9
1604969560000|2020-11-10 00:52:40|4044.63|4006.63|4045.22|4007.22|4045.22|4007.22|4044.62|4006.62|10
1604969570000|2020-11-10 00:52:50|4045.17|4007.17|4045.23|4007.23|4045.23|4007.23|4045.07|4007.07|9
1604969580000|2020-11-10 00:53:00|4045.29|4007.29|4045.4|4007.4|4045.45|4007.45|4045.28|4007.28|9
1604969590000|2020-11-10 00:53:10|4045.39|4007.39|4045.74|4007.74|4045.76|4007.76|4045.39|4007.39|10
1604969600000|2020-11-10 00:53:20|4045.73|4007.73|4045.89|4007.89|4045.89|4007.89|4045.73|4007.73|10
1604969610000|2020-11-10 00:53:30|4045.74|4007.74|4045.77|4007.77|4045.85|4007.85|4045.72|4007.72|9
1604969620000|2020-11-10 00:53:40|4045.83|4007.83|4046.55|4008.55|4046.57|4008.57|4045.72|4007.72|10
1604969630000|2020-11-10 00:53:50|4046.75|4008.75|4047.26|4009.26|4047.35|4009.35|4046.75|4008.75|10
1604969640000|2020-11-10 00:54:00|4047.4|4009.4|4047.68|4009.68|4047.74|4009.74|4047.31|4009.31|10
1604969650000|2020-11-10 00:54:10|4047.82|4009.82|4047.96|4009.96|4048.02|4010.02|4047.82|4009.82|10
1604969660000|2020-11-10 00:54:20|4047.83|4009.83|4048.21|4010.21|4048.21|4010.21|4047.83|4009.83|10
1604969670000|2020-11-10 00:54:30|4048.26|4010.26|4048.66|4010.66|4048.66|4010.66|4048.26|4010.26|7
1604969680000|2020-11-10 00:54:40|4048.69|4010.69|4048.29|4010.29|4048.74|4010.74|4048.29|4010.29|10
1604969690000|2020-11-10 00:54:50|4048.39|4010.39|4048.35|4010.35|4048.39|4010.39|4048.26|4010.26|9
1604969700000|2020-11-10 00:55:00|4048.34|4010.34|4048.32|4010.32|4048.34|4010.34|4048.29|4010.29|8
1604969710000|2020-11-10 00:55:10|4048.3|4010.3|4048.1|4010.1|4048.31|4010.31|4048.1|4010.1|9
1604969720000|2020-11-10 00:55:20|4048.09|4010.09|4048.3|4010.3|4048.3|4010.3|4048.09|4010.09|9
1604969730000|2020-11-10 00:55:30|4048.46|4010.46|4048.74|4010.74|4048.76|4010.76|4048.46|4010.46|10
1604969740000|2020-11-10 00:55:40|4048.78|4010.78|4048.97|4010.97|4049.12|4011.12|4048.78|4010.78|10
1604969750000|2020-11-10 00:55:50|4048.99|4010.99|4049.33|4011.33|4049.35|4011.35|4048.99|4010.99|8
1604969760000|2020-11-10 00:56:00|4049.3|4011.3|4049.36|4011.36|4049.58|4011.58|4049.3|4011.3|9
1604969770000|2020-11-10 00:56:10|4049.34|4011.34|4049.5|4011.5|4049.51|4011.51|4049.34|4011.34|9
1604969780000|2020-11-10 00:56:20|4049.52|4011.52|4049.35|4011.35|4049.57|4011.57|4049.35|4011.35|9
1604969790000|2020-11-10 00:56:30|4049.29|4011.29|4048.39|4010.39|4049.29|4011.29|4048.39|4010.39|10
1604969800000|2020-11-10 00:56:40|4048.16|4010.16|4046.3|4008.3|4048.16|4010.16|4046.3|4008.3|10
1604969810000|2020-11-10 00:56:50|4046.34|4008.34|4046.37|4008.37|4046.62|4008.62|4046.31|4008.31|9
1604969820000|2020-11-10 00:57:00|4046.34|4008.34|4046.3|4008.3|4046.38|4008.38|4046.13|4008.13|10
1604969830000|2020-11-10 00:57:10|4046.27|4008.27|4045.69|4007.69|4046.3|4008.3|4045.69|4007.69|9
1604969840000|2020-11-10 00:57:20|4045.7|4007.7|4045.24|4007.24|4045.7|4007.7|4045.24|4007.24|9
1604969850000|2020-11-10 00:57:30|4045.2|4007.2|4044.99|4006.99|4045.2|4007.2|4044.99|4006.99|9
1604969860000|2020-11-10 00:57:40|4044.95|4006.95|4044.7|4006.7|4044.96|4006.96|4044.7|4006.7|8
1604969870000|2020-11-10 00:57:50|4044.71|4006.71|4044.91|4006.91|4044.91|4006.91|4044.66|4006.66|8
1604969880000|2020-11-10 00:58:00|4045.01|4007.01|4045.16|4007.16|4045.17|4007.17|4044.95|4006.95|10
1604969890000|2020-11-10 00:58:10|4045.31|4007.31|4046.17|4008.17|4046.18|4008.18|4045.31|4007.31|9
1604969900000|2020-11-10 00:58:20|4046.33|4008.33|4046.73|4008.73|4046.73|4008.73|4046.33|4008.33|9
1604969910000|2020-11-10 00:58:30|4046.77|4008.77|4047.21|4009.21|4047.21|4009.21|4046.77|4008.77|8
1604969920000|2020-11-10 00:58:40|4047.23|4009.23|4047.57|4009.57|4047.57|4009.57|4047.23|4009.23|10
1604969930000|2020-11-10 00:58:50|4047.64|4009.64|4047.58|4009.58|4047.85|4009.85|4047.58|4009.58|9
1604969940000|2020-11-10 00:59:00|4047.57|4009.57|4047.65|4009.65|4047.65|4009.65|4047.42|4009.42|9
1604969950000|2020-11-10 00:59:10|4047.72|4009.72|4047.95|4009.95|4047.95|4009.95|4047.72|4009.72|10
1604969960000|2020-11-10 00:59:20|4047.91|4009.91|4049.04|4011.04|4049.04|4011.04|4047.91|4009.91|10
1604969970000|2020-11-10 00:59:30|4049.16|4011.16|4050.39|4012.39|4050.39|4012.39|4049.16|4011.16|8
1604969980000|2020-11-10 00:59:40|4050.48|4012.48|4051.36|4013.36|4051.36|4013.36|4050.48|4012.48|10
1604969990000|2020-11-10 00:59:50|4051.31|4013.31|4052.47|4014.47|4052.47|4014.47|4051.31|4013.31|9
1604970000000|2020-11-10 01:00:00|4052.53|4014.53|4053.37|4015.37|4053.37|4015.37|4052.4|4014.4|10
1604970010000|2020-11-10 01:00:10|4053.4|4015.4|4053.77|4015.77|4053.9|4015.9|4053.4|4015.4|9
1604970020000|2020-11-10 01:00:20|4053.8|4015.8|4053.72|4015.72|4053.86|4015.86|4053.72|4015.72|10
1604970030000|2020-11-10 01:00:30|4053.74|4015.74|4053.55|4015.55|4053.74|4015.74|4053.55|4015.55|9
1604970040000|2020-11-10 01:00:40|4053.51|4015.51|4052.89|4014.89|4053.51|4015.51|4052.89|4014.89|9
1604970050000|2020-11-10 01:00:50|4052.84|4014.84|4051.93|4013.93|4052.84|4014.84|4051.93|4013.93|10
1604970060000|2020-11-10 01:01:00|4051.87|4013.87|4051.58|4013.58|4051.87|4013.87|4051.49|4013.49|9
1604970070000|2020-11-10 01:01:10|4051.55|4013.55|4051.25|4013.25|4051.55|4013.55|4051.25|4013.25|9
1604970080000|2020-11-10 01:01:20|4051.22|4013.22|4050.91|4012.91|4051.22|4013.22|4050.85|4012.85|9
1604970090000|2020-11-10 01:01:30|4050.89|4012.89|4050.67|4012.67|4051|4013|4050.67|4012.67|10
1604970100000|2020-11-10 01:01:40|4050.52|4012.52|4049.39|4011.39|4050.52|4012.52|4049.39|4011.39|9
1604970110000|2020-11-10 01:01:50|4049.38|4011.38|4048.21|4010.21|4049.38|4011.38|4048.17|4010.17|10
1604970120000|2020-11-10 01:02:00|4048.19|4010.19|4047.83|4009.83|4048.19|4010.19|4047.62|4009.62|10
1604970130000|2020-11-10 01:02:10|4047.69|4009.69|4047.26|4009.26|4047.69|4009.69|4047.15|4009.15|8
1604970140000|2020-11-10 01:02:20|4047.22|4009.22|4046.76|4008.76|4047.22|4009.22|4046.6|4008.6|10
1604970150000|2020-11-10 01:02:30|4046.8|4008.8|4047.44|4009.44|4047.44|4009.44|4046.77|4008.77|9
1604970160000|2020-11-10 01:02:40|4047.66|4009.66|4048.78|4010.78|4048.78|4010.78|4047.66|4009.66|9
1604970170000|2020-11-10 01:02:50|4049.05|4011.05|4049.42|4011.42|4049.42|4011.42|4049.05|4011.05|8
1604970180000|2020-11-10 01:03:00|4049.39|4011.39|4048.97|4010.97|4049.41|4011.41|4048.92|4010.92|8
1604970190000|2020-11-10 01:03:10|4048.98|4010.98|4047.95|4009.95|4048.98|4010.98|4047.95|4009.95|10
1604970200000|2020-11-10 01:03:20|4047.71|4009.71|4047.25|4009.25|4047.71|4009.71|4047.1|4009.1|8
1604970210000|2020-11-10 01:03:30|4047.01|4009.01|4047.01|4009.01|4047.03|4009.03|4046.87|4008.87|10
1604970220000|2020-11-10 01:03:40|4047.02|4009.02|4047.05|4009.05|4047.2|4009.2|4046.95|4008.95|10
1604970230000|2020-11-10 01:03:50|4047.01|4009.01|4047|4009|4047.01|4009.01|4046.8|4008.8|9
1604970240000|2020-11-10 01:04:00|4046.97|4008.97|4046.99|4008.99|4046.99|4008.99|4046.94|4008.94|8
1604970250000|2020-11-10 01:04:10|4047.03|4009.03|4046.52|4008.52|4047.03|4009.03|4046.52|4008.52|8
1604970260000|2020-11-10 01:04:20|4046.56|4008.56|4046.33|4008.33|4046.56|4008.56|4046.25|4008.25|10
1604970270000|2020-11-10 01:04:30|4046.3|4008.3|4046.18|4008.18|4046.3|4008.3|4046.17|4008.17|10
1604970280000|2020-11-10 01:04:40|4046.16|4008.16|4046.14|4008.14|4046.23|4008.23|4046.11|4008.11|7
1604970290000|2020-11-10 01:04:50|4046.1|4008.1|4045.53|4007.53|4046.1|4008.1|4045.53|4007.53|8
1604970300000|2020-11-10 01:05:00|4045.58|4007.58|4046.16|4008.16|4046.16|4008.16|4045.55|4007.55|10
1604970310000|2020-11-10 01:05:10|4046.15|4008.15|4046.93|4008.93|4046.93|4008.93|4046.15|4008.15|10
1604970320000|2020-11-10 01:05:20|4046.89|4008.89|4047.11|4009.11|4047.22|4009.22|4046.89|4008.89|10
1604970330000|2020-11-10 01:05:30|4047.12|4009.12|4047.35|4009.35|4047.35|4009.35|4047.11|4009.11|9
1604970340000|2020-11-10 01:05:40|4047.4|4009.4|4047.79|4009.79|4047.8|4009.8|4047.4|4009.4|9
1604970350000|2020-11-10 01:05:50|4047.91|4009.91|4047.67|4009.67|4047.95|4009.95|4047.48|4009.48|9
1604970360000|2020-11-10 01:06:00|4047.73|4009.73|4046.95|4008.95|4047.8|4009.8|4046.95|4008.95|9
1604970370000|2020-11-10 01:06:10|4046.96|4008.96|4046.43|4008.43|4046.96|4008.96|4046.43|4008.43|10
1604970380000|2020-11-10 01:06:20|4046.46|4008.46|4046.44|4008.44|4046.5|4008.5|4046.37|4008.37|8
1604970390000|2020-11-10 01:06:30|4046.54|4008.54|4046.67|4008.67|4046.81|4008.81|4046.54|4008.54|9
1604970400000|2020-11-10 01:06:40|4046.64|4008.64|4047.01|4009.01|4047.01|4009.01|4046.58|4008.58|10
1604970410000|2020-11-10 01:06:50|4047.3|4009.3|4048.05|4010.05|4048.05|4010.05|4047.25|4009.25|9
1604970420000|2020-11-10 01:07:00|4048.06|4010.06|4047.62|4009.62|4048.11|4010.11|4047.62|4009.62|9
1604970430000|2020-11-10 01:07:10|4047.59|4009.59|4046.92|4008.92|4047.59|4009.59|4046.92|4008.92|10
1604970440000|2020-11-10 01:07:20|4046.91|4008.91|4046.87|4008.87|4046.92|4008.92|4046.82|4008.82|10
1604970450000|2020-11-10 01:07:30|4046.9|4008.9|4046.97|4008.97|4046.98|4008.98|4046.88|4008.88|9
1604970460000|2020-11-10 01:07:40|4046.96|4008.96|4047.27|4009.27|4047.27|4009.27|4046.96|4008.96|9
1604970470000|2020-11-10 01:07:50|4047.3|4009.3|4047.6|4009.6|4047.63|4009.63|4047.3|4009.3|9
1604970480000|2020-11-10 01:08:00|4047.66|4009.66|4047.57|4009.57|4047.73|4009.73|4047.56|4009.56|9
1604970490000|2020-11-10 01:08:10|4047.66|4009.66|4047.64|4009.64|4047.71|4009.71|4047.58|4009.58|8
1604970500000|2020-11-10 01:08:20|4047.59|4009.59|4048.23|4010.23|4048.23|4010.23|4047.59|4009.59|9
1604970510000|2020-11-10 01:08:30|4048.25|4010.25|4048.69|4010.69|4048.69|4010.69|4048.25|4010.25|10
1604970520000|2020-11-10 01:08:40|4048.71|4010.71|4048.98|4010.98|4048.98|4010.98|4048.71|4010.71|9
1604970530000|2020-11-10 01:08:50|4048.96|4010.96|4049.11|4011.11|4049.11|4011.11|4048.96|4010.96|8
1604970540000|2020-11-10 01:09:00|4049.18|4011.18|4049.17|4011.17|4049.25|4011.25|4049.15|4011.15|9
1604970550000|2020-11-10 01:09:10|4049.39|4011.39|4050.11|4012.11|4050.11|4012.11|4049.39|4011.39|10
1604970560000|2020-11-10 01:09:20|4050.34|4012.34|4051.98|4013.98|4052.07|4014.07|4050.34|4012.34|10
1604970570000|2020-11-10 01:09:30|4052.17|4014.17|4052.93|4014.93|4053|4015|4052.17|4014.17|10
1604970580000|2020-11-10 01:09:40|4052.97|4014.97|4053.21|4015.21|4053.23|4015.23|4052.95|4014.95|10
1604970590000|2020-11-10 01:09:50|4053.24|4015.24|4053.42|4015.42|4053.42|4015.42|4053.24|4015.24|8
1604970600000|2020-11-10 01:10:00|4053.38|4015.38|4053.17|4015.17|4053.38|4015.38|4053.08|4015.08|8
1604970610000|2020-11-10 01:10:10|4053.2|4015.2|4053.38|4015.38|4053.38|4015.38|4053.2|4015.2|9
1604970620000|2020-11-10 01:10:20|4053.27|4015.27|4053.35|4015.35|4053.43|4015.43|4053.27|4015.27|10
1604970630000|2020-11-10 01:10:30|4053.44|4015.44|4054.36|4016.36|4054.36|4016.36|4053.44|4015.44|10
1604970640000|2020-11-10 01:10:40|4054.41|4016.41|4055.03|4017.03|4055.03|4017.03|4054.41|4016.41|10
1604970650000|2020-11-10 01:10:50|4055.09|4017.09|4055.63|4017.63|4055.63|4017.63|4055.09|4017.09|9
1604970660000|2020-11-10 01:11:00|4055.64|4017.64|4055.82|4017.82|4055.84|4017.84|4055.64|4017.64|9
1604970670000|2020-11-10 01:11:10|4055.73|4017.73|4055.69|4017.69|4055.74|4017.74|4055.6|4017.6|10
1604970680000|2020-11-10 01:11:20|4055.48|4017.48|4057.34|4019.34|4057.34|4019.34|4055.48|4017.48|10
1604970690000|2020-11-10 01:11:30|4057.46|4019.46|4059.78|4021.78|4059.78|4021.78|4057.46|4019.46|10
1604970700000|2020-11-10 01:11:40|4060|4022|4061.46|4023.46|4061.62|4023.62|4060|4022|10
1604970710000|2020-11-10 01:11:50|4061.47|4023.47|4062.15|4024.15|4062.15|4024.15|4061.47|4023.47|10
1604970720000|2020-11-10 01:12:00|4062.14|4024.14|4063.47|4025.47|4063.47|4025.47|4062.14|4024.14|9
1604970730000|2020-11-10 01:12:10|4063.27|4025.27|4064.08|4026.08|4064.12|4026.12|4063.27|4025.27|10
1604970740000|2020-11-10 01:12:20|4063.91|4025.91|4064.97|4026.97|4064.97|4026.97|4063.91|4025.91|10
1604970750000|2020-11-10 01:12:30|4064.91|4026.91|4065.42|4027.42|4065.46|4027.46|4064.89|4026.89|9
1604970760000|2020-11-10 01:12:40|4065.47|4027.47|4065.53|4027.53|4065.61|4027.61|4065.33|4027.33|10
1604970770000|2020-11-10 01:12:50|4065.51|4027.51|4065.14|4027.14|4065.51|4027.51|4065.14|4027.14|9
1604970780000|2020-11-10 01:13:00|4065.05|4027.05|4064.63|4026.63|4065.05|4027.05|4064.62|4026.62|10
1604970790000|2020-11-10 01:13:10|4064.51|4026.51|4063.8|4025.8|4064.51|4026.51|4063.8|4025.8|9
1604970800000|2020-11-10 01:13:20|4063.48|4025.48|4062.62|4024.62|4063.48|4025.48|4062.62|4024.62|9
1604970810000|2020-11-10 01:13:30|4062.61|4024.61|4062.12|4024.12|4062.61|4024.61|4062.06|4024.06|9
1604970820000|2020-11-10 01:13:40|4061.97|4023.97|4062.35|4024.35|4062.35|4024.35|4061.93|4023.93|10
1604970830000|2020-11-10 01:13:50|4062.41|4024.41|4063|4025|4063|4025|4062.41|4024.41|9
1604970840000|2020-11-10 01:14:00|4063.01|4025.01|4063.79|4025.79|4063.79|4025.79|4063.01|4025.01|9
1604970850000|2020-11-10 01:14:10|4063.91|4025.91|4064.16|4026.16|4064.29|4026.29|4063.91|4025.91|9
1604970860000|2020-11-10 01:14:20|4064.14|4026.14|4064.34|4026.34|4064.37|4026.37|4064.06|4026.06|9
1604970870000|2020-11-10 01:14:30|4064.37|4026.37|4065.11|4027.11|4065.11|4027.11|4064.37|4026.37|10
1604970880000|2020-11-10 01:14:40|4065.18|4027.18|4065.5|4027.5|4065.75|4027.75|4065.18|4027.18|10
1604970890000|2020-11-10 01:14:50|4065.48|4027.48|4065.41|4027.41|4065.57|4027.57|4065.41|4027.41|9
1604970900000|2020-11-10 01:15:00|4065.34|4027.34|4065.92|4027.92|4065.92|4027.92|4065.31|4027.31|9
1604970910000|2020-11-10 01:15:10|4065.88|4027.88|4066.08|4028.08|4066.08|4028.08|4065.79|4027.79|10
1604970920000|2020-11-10 01:15:20|4066.19|4028.19|4067.21|4029.21|4067.21|4029.21|4066.19|4028.19|10
1604970930000|2020-11-10 01:15:30|4066.94|4028.94|4068.34|4030.34|4068.34|4030.34|4066.94|4028.94|10
1604970940000|2020-11-10 01:15:40|4068.27|4030.27|4069.53|4031.53|4069.53|4031.53|4068.27|4030.27|10
1604970950000|2020-11-10 01:15:50|4069.79|4031.79|4069.77|4031.77|4070.06|4032.06|4069.74|4031.74|10
1604970960000|2020-11-10 01:16:00|4069.63|4031.63|4069.43|4031.43|4069.83|4031.83|4069.43|4031.43|10
1604970970000|2020-11-10 01:16:10|4069.46|4031.46|4069.49|4031.49|4069.49|4031.49|4069.37|4031.37|9
1604970980000|2020-11-10 01:16:20|4069.37|4031.37|4068.7|4030.7|4069.37|4031.37|4068.7|4030.7|10
1604970990000|2020-11-10 01:16:30|4068.63|4030.63|4068.55|4030.55|4068.65|4030.65|4068.44|4030.44|10
1604971000000|2020-11-10 01:16:40|4068.6|4030.6|4068.55|4030.55|4068.84|4030.84|4068.38|4030.38|10
1604971010000|2020-11-10 01:16:50|4068.9|4030.9|4069.25|4031.25|4069.25|4031.25|4068.9|4030.9|9
1604971020000|2020-11-10 01:17:00|4069.22|4031.22|4069.55|4031.55|4069.57|4031.57|4069.18|4031.18|9
1604971030000|2020-11-10 01:17:10|4069.58|4031.58|4069.73|4031.73|4069.8|4031.8|4069.58|4031.58|10
1604971040000|2020-11-10 01:17:20|4069.76|4031.76|4070.35|4032.35|4070.35|4032.35|4069.7|4031.7|10
1604971050000|2020-11-10 01:17:30|4070.42|4032.42|4070.69|4032.69|4070.7|4032.7|4070.42|4032.42|10
1604971060000|2020-11-10 01:17:40|4070.81|4032.81|4071.05|4033.05|4071.13|4033.13|4070.77|4032.77|10
1604971070000|2020-11-10 01:17:50|4071.04|4033.04|4070.83|4032.83|4071.05|4033.05|4070.83|4032.83|10
1604971080000|2020-11-10 01:18:00|4070.93|4032.93|4071.05|4033.05|4071.18|4033.18|4070.93|4032.93|10
1604971090000|2020-11-10 01:18:10|4070.86|4032.86|4070.57|4032.57|4070.98|4032.98|4070.53|4032.53|9
1604971100000|2020-11-10 01:18:20|4070.58|4032.58|4070.1|4032.1|4070.62|4032.62|4070.1|4032.1|9
1604971110000|2020-11-10 01:18:30|4070.07|4032.07|4069.85|4031.85|4070.16|4032.16|4069.85|4031.85|10
1604971120000|2020-11-10 01:18:40|4069.96|4031.96|4069.9|4031.9|4070.04|4032.04|4069.88|4031.88|10
1604971130000|2020-11-10 01:18:50|4069.89|4031.89|4069.93|4031.93|4070.03|4032.03|4069.8|4031.8|10
1604971140000|2020-11-10 01:19:00|4070.06|4032.06|4071.1|4033.1|4071.1|4033.1|4070.06|4032.06|10
1604971150000|2020-11-10 01:19:10|4071.2|4033.2|4072.51|4034.51|4072.51|4034.51|4071.2|4033.2|10
1604971160000|2020-11-10 01:19:20|4072.53|4034.53|4072.98|4034.98|4072.98|4034.98|4072.5|4034.5|9
1604971170000|2020-11-10 01:19:30|4073.03|4035.03|4073.03|4035.03|4073.22|4035.22|4072.96|4034.96|8
1604971180000|2020-11-10 01:19:40|4073|4035|4072.86|4034.86|4073.04|4035.04|4072.85|4034.85|10
1604971190000|2020-11-10 01:19:50|4072.89|4034.89|4072.95|4034.95|4073.12|4035.12|4072.84|4034.84|10
1604971200000|2020-11-10 01:20:00|4072.97|4034.97|4073.4|4035.4|4073.4|4035.4|4072.97|4034.97|10
1604971210000|2020-11-10 01:20:10|4073.41|4035.41|4073.49|4035.49|4073.62|4035.62|4073.41|4035.41|10
1604971220000|2020-11-10 01:20:20|4073.43|4035.43|4073.65|4035.65|4073.73|4035.73|4073.42|4035.42|8
1604971230000|2020-11-10 01:20:30|4073.59|4035.59|4072.97|4034.97|4073.59|4035.59|4072.97|4034.97|10
1604971240000|2020-11-10 01:20:40|4072.87|4034.87|4071.87|4033.87|4072.87|4034.87|4071.87|4033.87|10
1604971250000|2020-11-10 01:20:50|4071.8|4033.8|4071.57|4033.57|4071.83|4033.83|4071.57|4033.57|9
1604971260000|2020-11-10 01:21:00|4071.49|4033.49|4071.64|4033.64|4071.7|4033.7|4071.49|4033.49|8
1604971270000|2020-11-10 01:21:10|4071.63|4033.63|4070.93|4032.93|4071.63|4033.63|4070.93|4032.93|10
1604971280000|2020-11-10 01:21:20|4070.94|4032.94|4071.4|4033.4|4071.4|4033.4|4070.94|4032.94|10
1604971290000|2020-11-10 01:21:30|4071.41|4033.41|4071.58|4033.58|4071.69|4033.69|4071.41|4033.41|10
1604971300000|2020-11-10 01:21:40|4071.57|4033.57|4071.58|4033.58|4071.58|4033.58|4071.41|4033.41|8
1604971310000|2020-11-10 01:21:50|4071.52|4033.52|4071.66|4033.66|4071.66|4033.66|4071.47|4033.47|10
1604971320000|2020-11-10 01:22:00|4071.68|4033.68|4072.23|4034.23|4072.23|4034.23|4071.51|4033.51|9
1604971330000|2020-11-10 01:22:10|4072.22|4034.22|4072.81|4034.81|4072.81|4034.81|4072.22|4034.22|9
1604971340000|2020-11-10 01:22:20|4072.82|4034.82|4072.85|4034.85|4072.94|4034.94|4072.82|4034.82|9
1604971350000|2020-11-10 01:22:30|4072.78|4034.78|4072.49|4034.49|4072.85|4034.85|4072.49|4034.49|10
1604971360000|2020-11-10 01:22:40|4072.46|4034.46|4072.23|4034.23|4072.46|4034.46|4072.23|4034.23|7
1604971370000|2020-11-10 01:22:50|4072.25|4034.25|4072.33|4034.33|4072.45|4034.45|4072.25|4034.25|10
1604971380000|2020-11-10 01:23:00|4072.32|4034.32|4072.14|4034.14|4072.32|4034.32|4072.11|4034.11|8
1604971390000|2020-11-10 01:23:10|4072.16|4034.16|4071.94|4033.94|4072.16|4034.16|4071.81|4033.81|10
1604971400000|2020-11-10 01:23:20|4071.93|4033.93|4072.04|4034.04|4072.04|4034.04|4071.85|4033.85|9
1604971410000|2020-11-10 01:23:30|4071.99|4033.99|4071.98|4033.98|4072.16|4034.16|4071.96|4033.96|9
1604971420000|2020-11-10 01:23:40|4071.99|4033.99|4071.71|4033.71|4071.99|4033.99|4071.7|4033.7|8
1604971430000|2020-11-10 01:23:50|4071.72|4033.72|4071.47|4033.47|4071.72|4033.72|4071.38|4033.38|10
1604971440000|2020-11-10 01:24:00|4071.48|4033.48|4071.19|4033.19|4071.48|4033.48|4071.19|4033.19|8
1604971450000|2020-11-10 01:24:10|4071.23|4033.23|4071.11|4033.11|4071.24|4033.24|4071.08|4033.08|10
1604971460000|2020-11-10 01:24:20|4071.12|4033.12|4071.14|4033.14|4071.2|4033.2|4071|4033|9
1604971470000|2020-11-10 01:24:30|4071.22|4033.22|4071.82|4033.82|4071.89|4033.89|4071.22|4033.22|10
1604971480000|2020-11-10 01:24:40|4071.93|4033.93|4072.46|4034.46|4072.46|4034.46|4071.93|4033.93|8
1604971490000|2020-11-10 01:24:50|4072.51|4034.51|4072.4|4034.4|4072.6|4034.6|4072.4|4034.4|9
1604971500000|2020-11-10 01:25:00|4072.33|4034.33|4072.14|4034.14|4072.33|4034.33|4072.14|4034.14|10
1604971510000|2020-11-10 01:25:10|4072.2|4034.2|4072.43|4034.43|4072.43|4034.43|4072.2|4034.2|10
1604971520000|2020-11-10 01:25:20|4072.36|4034.36|4073.34|4035.34|4073.34|4035.34|4072.36|4034.36|9
1604971530000|2020-11-10 01:25:30|4073.41|4035.41|4074.19|4036.19|4074.19|4036.19|4073.41|4035.41|9
1604971540000|2020-11-10 01:25:40|4074.26|4036.26|4075.14|4037.14|4075.14|4037.14|4074.26|4036.26|9
1604971550000|2020-11-10 01:25:50|4075.27|4037.27|4075.69|4037.69|4075.79|4037.79|4075.27|4037.27|10
1604971560000|2020-11-10 01:26:00|4075.78|4037.78|4075.49|4037.49|4075.78|4037.78|4075.49|4037.49|9
1604971570000|2020-11-10 01:26:10|4075.51|4037.51|4075.21|4037.21|4075.73|4037.73|4075.21|4037.21|10
1604971580000|2020-11-10 01:26:20|4074.96|4036.96|4074.23|4036.23|4074.96|4036.96|4074.17|4036.17|9
1604971590000|2020-11-10 01:26:30|4074.2|4036.2|4073.81|4035.81|4074.21|4036.21|4073.81|4035.81|10
1604971600000|2020-11-10 01:26:40|4073.71|4035.71|4073.43|4035.43|4073.76|4035.76|4073.41|4035.41|10
1604971610000|2020-11-10 01:26:50|4073.4|4035.4|4073.08|4035.08|4073.47|4035.47|4073.08|4035.08|9
1604971620000|2020-11-10 01:27:00|4073.05|4035.05|4072.46|4034.46|4073.05|4035.05|4072.46|4034.46|8
1604971630000|2020-11-10 01:27:10|4072.48|4034.48|4072.25|4034.25|4072.48|4034.48|4072.17|4034.17|9
1604971640000|2020-11-10 01:27:20|4072.24|4034.24|4072.24|4034.24|4072.27|4034.27|4072.19|4034.19|10
1604971650000|2020-11-10 01:27:30|4072.23|4034.23|4071.93|4033.93|4072.28|4034.28|4071.93|4033.93|9
1604971660000|2020-11-10 01:27:40|4071.96|4033.96|4071.8|4033.8|4071.99|4033.99|4071.68|4033.68|10
1604971670000|2020-11-10 01:27:50|4071.79|4033.79|4071.77|4033.77|4071.85|4033.85|4071.69|4033.69|8
1604971680000|2020-11-10 01:28:00|4071.88|4033.88|4071.69|4033.69|4071.98|4033.98|4071.69|4033.69|10
1604971690000|2020-11-10 01:28:10|4071.59|4033.59|4071.25|4033.25|4071.59|4033.59|4071.25|4033.25|10
1604971700000|2020-11-10 01:28:20|4071.2|4033.2|4070.98|4032.98|4071.2|4033.2|4070.94|4032.94|8
1604971710000|2020-11-10 01:28:30|4070.97|4032.97|4071.38|4033.38|4071.38|4033.38|4070.97|4032.97|8
1604971720000|2020-11-10 01:28:40|4071.43|4033.43|4071.78|4033.78|4071.78|4033.78|4071.43|4033.43|10
1604971730000|2020-11-10 01:28:50|4071.86|4033.86|4072.14|4034.14|4072.14|4034.14|4071.86|4033.86|8
1604971740000|2020-11-10 01:29:00|4072.1|4034.1|4073.35|4035.35|4073.35|4035.35|4072.1|4034.1|10
1604971750000|2020-11-10 01:29:10|4073.44|4035.44|4074.88|4036.88|4074.88|4036.88|4073.35|4035.35|10
1604971760000|2020-11-10 01:29:20|4075.26|4037.26|4076.71|4038.71|4076.71|4038.71|4075.26|4037.26|10
1604971770000|2020-11-10 01:29:30|4076.83|4038.83|4076.78|4038.78|4077.12|4039.12|4076.78|4038.78|10
1604971780000|2020-11-10 01:29:40|4076.74|4038.74|4076.53|4038.53|4076.74|4038.74|4076.41|4038.41|10
1604971790000|2020-11-10 01:29:50|4076.51|4038.51|4076.46|4038.46|4076.75|4038.75|4076.46|4038.46|9
1604971800000|2020-11-10 01:30:00|4076.37|4038.37|4076.66|4038.66|4076.66|4038.66|4076.23|4038.23|10
1604971810000|2020-11-10 01:30:10|4076.62|4038.62|4076.93|4038.93|4076.94|4038.94|4076.62|4038.62|7
1604971820000|2020-11-10 01:30:20|4076.88|4038.88|4076.79|4038.79|4076.94|4038.94|4076.79|4038.79|10
1604971830000|2020-11-10 01:30:30|4076.77|4038.77|4076.68|4038.68|4076.79|4038.79|4076.68|4038.68|8
1604971840000|2020-11-10 01:30:40|4076.66|4038.66|4076.77|4038.77|4076.92|4038.92|4076.66|4038.66|9
1604971850000|2020-11-10 01:30:50|4076.88|4038.88|4075.96|4037.96|4076.88|4038.88|4075.96|4037.96|10
1604971860000|2020-11-10 01:31:00|4075.91|4037.91|4075.63|4037.63|4075.93|4037.93|4075.63|4037.63|10
1604971870000|2020-11-10 01:31:10|4075.53|4037.53|4075.93|4037.93|4076.06|4038.06|4075.5|4037.5|10
1604971880000|2020-11-10 01:31:20|4075.86|4037.86|4076.02|4038.02|4076.28|4038.28|4075.86|4037.86|10
1604971890000|2020-11-10 01:31:30|4076.04|4038.04|4075.2|4037.2|4076.04|4038.04|4075.2|4037.2|9
1604971900000|2020-11-10 01:31:40|4074.89|4036.89|4074.23|4036.23|4074.89|4036.89|4074.21|4036.21|10
1604971910000|2020-11-10 01:31:50|4074.15|4036.15|4073.76|4035.76|4074.15|4036.15|4073.76|4035.76|9
1604971920000|2020-11-10 01:32:00|4073.78|4035.78|4073.19|4035.19|4073.78|4035.78|4073.17|4035.17|10
1604971930000|2020-11-10 01:32:10|4073.15|4035.15|4073.63|4035.63|4073.63|4035.63|4073.06|4035.06|10
1604971940000|2020-11-10 01:32:20|4073.71|4035.71|4073.06|4035.06|4073.71|4035.71|4073.06|4035.06|9
1604971950000|2020-11-10 01:32:30|4073|4035|4073.01|4035.01|4073.07|4035.07|4072.97|4034.97|10
1604971960000|2020-11-10 01:32:40|4073.06|4035.06|4072.95|4034.95|4073.13|4035.13|4072.95|4034.95|9
1604971970000|2020-11-10 01:32:50|4072.94|4034.94|4072.55|4034.55|4072.94|4034.94|4072.55|4034.55|10
1604971980000|2020-11-10 01:33:00|4072.52|4034.52|4072.29|4034.29|4072.52|4034.52|4072.15|4034.15|10
1604971990000|2020-11-10 01:33:10|4072.23|4034.23|4072.19|4034.19|4072.4|4034.4|4072.18|4034.18|9
1604972000000|2020-11-10 01:33:20|4072.2|4034.2|4072.07|4034.07|4072.24|4034.24|4072.01|4034.01|8
1604972010000|2020-11-10 01:33:30|4072.12|4034.12|4071.68|4033.68|4072.12|4034.12|4071.68|4033.68|9
1604972020000|2020-11-10 01:33:40|4071.64|4033.64|4071.15|4033.15|4071.64|4033.64|4071.15|4033.15|9
1604972030000|2020-11-10 01:33:50|4071.14|4033.14|4071.02|4033.02|4071.14|4033.14|4071.02|4033.02|10
1604972040000|2020-11-10 01:34:00|4071.04|4033.04|4070.77|4032.77|4071.06|4033.06|4070.77|4032.77|7
1604972050000|2020-11-10 01:34:10|4070.83|4032.83|4070.54|4032.54|4070.83|4032.83|4070.54|4032.54|10
1604972060000|2020-11-10 01:34:20|4070.52|4032.52|4070.45|4032.45|4070.54|4032.54|4070.45|4032.45|9
1604972070000|2020-11-10 01:34:30|4070.47|4032.47|4070.82|4032.82|4070.82|4032.82|4070.46|4032.46|8
1604972080000|2020-11-10 01:34:40|4070.98|4032.98|4071.45|4033.45|4071.45|4033.45|4070.9|4032.9|10
1604972090000|2020-11-10 01:34:50|4071.44|4033.44|4071.48|4033.48|4071.48|4033.48|4071.32|4033.32|9
1604972100000|2020-11-10 01:35:00|4071.57|4033.57|4071.56|4033.56|4071.86|4033.86|4071.56|4033.56|10
1604972110000|2020-11-10 01:35:10|4071.58|4033.58|4071.2|4033.2|4071.58|4033.58|4071.12|4033.12|10
1604972120000|2020-11-10 01:35:20|4070.89|4032.89|4070.75|4032.75|4070.9|4032.9|4070.57|4032.57|10
1604972130000|2020-11-10 01:35:30|4070.71|4032.71|4070.56|4032.56|4070.72|4032.72|4070.56|4032.56|7
1604972140000|2020-11-10 01:35:40|4070.53|4032.53|4070.42|4032.42|4070.53|4032.53|4070.42|4032.42|9
1604972150000|2020-11-10 01:35:50|4070.33|4032.33|4070.3|4032.3|4070.33|4032.33|4070.16|4032.16|7
1604972160000|2020-11-10 01:36:00|4070.31|4032.31|4070.22|4032.22|4070.42|4032.42|4070.22|4032.22|8
1604972170000|2020-11-10 01:36:10|4070.35|4032.35|4070.35|4032.35|4070.38|4032.38|4070.24|4032.24|9
1604972180000|2020-11-10 01:36:20|4070.4|4032.4|4070.72|4032.72|4070.72|4032.72|4070.4|4032.4|6
1604972190000|2020-11-10 01:36:30|4070.77|4032.77|4069.87|4031.87|4070.77|4032.77|4069.87|4031.87|10
1604972200000|2020-11-10 01:36:40|4069.7|4031.7|4069.41|4031.41|4069.7|4031.7|4069.34|4031.34|10
1604972210000|2020-11-10 01:36:50|4069.42|4031.42|4069.35|4031.35|4069.42|4031.42|4069.29|4031.29|6
1604972220000|2020-11-10 01:37:00|4069.37|4031.37|4068.99|4030.99|4069.37|4031.37|4068.99|4030.99|8
1604972230000|2020-11-10 01:37:10|4068.98|4030.98|4068.89|4030.89|4068.98|4030.98|4068.82|4030.82|9
1604972240000|2020-11-10 01:37:20|4068.9|4030.9|4068.77|4030.77|4068.95|4030.95|4068.74|4030.74|9
1604972250000|2020-11-10 01:37:30|4068.86|4030.86|4068.85|4030.85|4068.92|4030.92|4068.85|4030.85|9
1604972260000|2020-11-10 01:37:40|4068.83|4030.83|4068.95|4030.95|4069.08|4031.08|4068.83|4030.83|9
1604972270000|2020-11-10 01:37:50|4069.02|4031.02|4068.89|4030.89|4069.02|4031.02|4068.85|4030.85|9
1604972280000|2020-11-10 01:38:00|4069.01|4031.01|4067.49|4029.49|4069.01|4031.01|4067.49|4029.49|10
1604972290000|2020-11-10 01:38:10|4067.37|4029.37|4067.33|4029.33|4067.37|4029.37|4067.04|4029.04|8
1604972300000|2020-11-10 01:38:20|4067.39|4029.39|4067.12|4029.12|4067.39|4029.39|4067.12|4029.12|10
1604972310000|2020-11-10 01:38:30|4067.19|4029.19|4067|4029|4067.19|4029.19|4066.97|4028.97|10
1604972320000|2020-11-10 01:38:40|4066.85|4028.85|4066.43|4028.43|4066.88|4028.88|4066.43|4028.43|9
1604972330000|2020-11-10 01:38:50|4066.44|4028.44|4066.45|4028.45|4066.45|4028.45|4066.28|4028.28|8
1604972340000|2020-11-10 01:39:00|4066.41|4028.41|4066.2|4028.2|4066.41|4028.41|4066.08|4028.08|8
1604972350000|2020-11-10 01:39:10|4066.31|4028.31|4066.62|4028.62|4066.71|4028.71|4066.31|4028.31|10
1604972360000|2020-11-10 01:39:20|4066.67|4028.67|4067.02|4029.02|4067.16|4029.16|4066.67|4028.67|9
1604972370000|2020-11-10 01:39:30|4067.03|4029.03|4067.74|4029.74|4067.74|4029.74|4067.03|4029.03|9
1604972380000|2020-11-10 01:39:40|4067.76|4029.76|4068.24|4030.24|4068.24|4030.24|4067.65|4029.65|9
1604972390000|2020-11-10 01:39:50|4068.23|4030.23|4069.32|4031.32|4069.32|4031.32|4068.23|4030.23|10
1604972400000|2020-11-10 01:40:00|4069.4|4031.4|4069.88|4031.88|4070.02|4032.02|4069.4|4031.4|10
1604972410000|2020-11-10 01:40:10|4069.9|4031.9|4070.14|4032.14|4070.17|4032.17|4069.9|4031.9|10
1604972420000|2020-11-10 01:40:20|4070.22|4032.22|4070.42|4032.42|4070.42|4032.42|4070.2|4032.2|8
1604972430000|2020-11-10 01:40:30|4070.46|4032.46|4071.08|4033.08|4071.09|4033.09|4070.46|4032.46|10
1604972440000|2020-11-10 01:40:40|4071.18|4033.18|4071.65|4033.65|4071.66|4033.66|4071.14|4033.14|10
1604972450000|2020-11-10 01:40:50|4071.66|4033.66|4071.81|4033.81|4071.98|4033.98|4071.65|4033.65|10
1604972460000|2020-11-10 01:41:00|4071.85|4033.85|4071.93|4033.93|4071.98|4033.98|4071.78|4033.78|8
1604972470000|2020-11-10 01:41:10|4072.08|4034.08|4072.25|4034.25|4072.38|4034.38|4072.08|4034.08|9
1604972480000|2020-11-10 01:41:20|4072.08|4034.08|4071.92|4033.92|4072.08|4034.08|4071.77|4033.77|10
1604972490000|2020-11-10 01:41:30|4071.88|4033.88|4072.26|4034.26|4072.26|4034.26|4071.82|4033.82|9
1604972500000|2020-11-10 01:41:40|4072.18|4034.18|4072.45|4034.45|4072.45|4034.45|4072.16|4034.16|9
1604972510000|2020-11-10 01:41:50|4072.43|4034.43|4072.17|4034.17|4072.43|4034.43|4072.16|4034.16|10
1604972520000|2020-11-10 01:42:00|4072.11|4034.11|4071.94|4033.94|4072.13|4034.13|4071.94|4033.94|10
1604972530000|2020-11-10 01:42:10|4071.91|4033.91|4072.11|4034.11|4072.11|4034.11|4071.86|4033.86|8
1604972540000|2020-11-10 01:42:20|4072.13|4034.13|4071.68|4033.68|4072.13|4034.13|4071.68|4033.68|8
1604972550000|2020-11-10 01:42:30|4071.69|4033.69|4071.55|4033.55|4071.75|4033.75|4071.48|4033.48|10
1604972560000|2020-11-10 01:42:40|4071.51|4033.51|4071.38|4033.38|4071.51|4033.51|4071.35|4033.35|9
1604972570000|2020-11-10 01:42:50|4071.3|4033.3|4071.14|4033.14|4071.31|4033.31|4071.1|4033.1|9
1604972580000|2020-11-10 01:43:00|4071.13|4033.13|4071.26|4033.26|4071.27|4033.27|4071.04|4033.04|9
1604972590000|2020-11-10 01:43:10|4071.24|4033.24|4071.61|4033.61|4071.64|4033.64|4071.24|4033.24|10
1604972600000|2020-11-10 01:43:20|4071.59|4033.59|4072.06|4034.06|4072.06|4034.06|4071.59|4033.59|10
1604972610000|2020-11-10 01:43:30|4072.11|4034.11|4072.54|4034.54|4072.56|4034.56|4072.04|4034.04|10
1604972620000|2020-11-10 01:43:40|4072.62|4034.62|4073.09|4035.09|4073.09|4035.09|4072.6|4034.6|10
1604972630000|2020-11-10 01:43:50|4073.11|4035.11|4073.33|4035.33|4073.33|4035.33|4073.07|4035.07|9
1604972640000|2020-11-10 01:44:00|4073.35|4035.35|4073.3|4035.3|4073.39|4035.39|4073.3|4035.3|9
1604972650000|2020-11-10 01:44:10|4073.28|4035.28|4072.98|4034.98|4073.29|4035.29|4072.9|4034.9|10
1604972660000|2020-11-10 01:44:20|4072.99|4034.99|4072.98|4034.98|4072.99|4034.99|4072.88|4034.88|9
1604972670000|2020-11-10 01:44:30|4073.01|4035.01|4073.31|4035.31|4073.31|4035.31|4073.01|4035.01|9
1604972680000|2020-11-10 01:44:40|4073.34|4035.34|4073.47|4035.47|4073.5|4035.5|4073.33|4035.33|10
1604972690000|2020-11-10 01:44:50|4073.49|4035.49|4074.67|4036.67|4074.67|4036.67|4073.49|4035.49|10
1604972700000|2020-11-10 01:45:00|4074.65|4036.65|4074.59|4036.59|4074.73|4036.73|4074.59|4036.59|7
1604972710000|2020-11-10 01:45:10|4074.68|4036.68|4075.02|4037.02|4075.02|4037.02|4074.68|4036.68|9
1604972720000|2020-11-10 01:45:20|4075.16|4037.16|4075.18|4037.18|4075.18|4037.18|4075.06|4037.06|10
1604972730000|2020-11-10 01:45:30|4075.24|4037.24|4075.77|4037.77|4075.77|4037.77|4075.24|4037.24|10
1604972740000|2020-11-10 01:45:40|4075.71|4037.71|4075.89|4037.89|4075.9|4037.9|4075.7|4037.7|8
1604972750000|2020-11-10 01:45:50|4075.91|4037.91|4076.26|4038.26|4076.28|4038.28|4075.91|4037.91|8
1604972760000|2020-11-10 01:46:00|4076.27|4038.27|4076.51|4038.51|4076.51|4038.51|4076.27|4038.27|9
1604972770000|2020-11-10 01:46:10|4076.4|4038.4|4075.94|4037.94|4076.4|4038.4|4075.94|4037.94|10
1604972780000|2020-11-10 01:46:20|4075.82|4037.82|4075.28|4037.28|4075.87|4037.87|4075.28|4037.28|10
1604972790000|2020-11-10 01:46:30|4075.22|4037.22|4075.6|4037.6|4075.6|4037.6|4075.06|4037.06|9
1604972800000|2020-11-10 01:46:40|4075.59|4037.59|4075.77|4037.77|4075.86|4037.86|4075.48|4037.48|10
1604972810000|2020-11-10 01:46:50|4075.76|4037.76|4075.9|4037.9|4075.92|4037.92|4075.74|4037.74|9
1604972820000|2020-11-10 01:47:00|4075.84|4037.84|4075.91|4037.91|4075.91|4037.91|4075.83|4037.83|6
1604972830000|2020-11-10 01:47:10|4075.9|4037.9|4075.74|4037.74|4075.9|4037.9|4075.73|4037.73|10
1604972840000|2020-11-10 01:47:20|4075.79|4037.79|4075.83|4037.83|4075.87|4037.87|4075.71|4037.71|9
1604972850000|2020-11-10 01:47:30|4075.81|4037.81|4076.74|4038.74|4076.74|4038.74|4075.8|4037.8|9
1604972860000|2020-11-10 01:47:40|4076.98|4038.98|4077.04|4039.04|4077.15|4039.15|4076.93|4038.93|10
1604972870000|2020-11-10 01:47:50|4077.01|4039.01|4076.7|4038.7|4077.15|4039.15|4076.69|4038.69|10
1604972880000|2020-11-10 01:48:00|4076.68|4038.68|4076.68|4038.68|4076.81|4038.81|4076.68|4038.68|10
1604972890000|2020-11-10 01:48:10|4076.64|4038.64|4076.47|4038.47|4076.64|4038.64|4076.47|4038.47|9
1604972900000|2020-11-10 01:48:20|4076.39|4038.39|4076.27|4038.27|4076.39|4038.39|4076.18|4038.18|10
1604972910000|2020-11-10 01:48:30|4076.23|4038.23|4075.67|4037.67|4076.23|4038.23|4075.67|4037.67|9
1604972920000|2020-11-10 01:48:40|4075.41|4037.41|4074.34|4036.34|4075.41|4037.41|4074.34|4036.34|10
1604972930000|2020-11-10 01:48:50|4074.22|4036.22|4073.65|4035.65|4074.22|4036.22|4073.65|4035.65|9
1604972940000|2020-11-10 01:49:00|4073.63|4035.63|4073.09|4035.09|4073.63|4035.63|4073.09|4035.09|10
1604972950000|2020-11-10 01:49:10|4073.21|4035.21|4073.36|4035.36|4073.72|4035.72|4073.21|4035.21|10
1604972960000|2020-11-10 01:49:20|4073.33|4035.33|4072.87|4034.87|4073.34|4035.34|4072.87|4034.87|10
1604972970000|2020-11-10 01:49:30|4072.9|4034.9|4072.45|4034.45|4072.91|4034.91|4072.42|4034.42|10
1604972980000|2020-11-10 01:49:40|4072.54|4034.54|4073.26|4035.26|4073.26|4035.26|4072.54|4034.54|10
1604972990000|2020-11-10 01:49:50|4073.46|4035.46|4074.04|4036.04|4074.1|4036.1|4073.46|4035.46|10
1604973000000|2020-11-10 01:50:00|4074.05|4036.05|4074.06|4036.06|4074.27|4036.27|4074.05|4036.05|8
1604973010000|2020-11-10 01:50:10|4074.02|4036.02|4073.99|4035.99|4074.08|4036.08|4073.9|4035.9|10
1604973020000|2020-11-10 01:50:20|4073.95|4035.95|4073.86|4035.86|4073.95|4035.95|4073.82|4035.82|10
1604973030000|2020-11-10 01:50:30|4073.76|4035.76|4073.72|4035.72|4073.8|4035.8|4073.59|4035.59|8
1604973040000|2020-11-10 01:50:40|4073.79|4035.79|4074.34|4036.34|4074.34|4036.34|4073.79|4035.79|9
1604973050000|2020-11-10 01:50:50|4074.27|4036.27|4074.61|4036.61|4074.61|4036.61|4074.27|4036.27|6
1604973060000|2020-11-10 01:51:00|4074.62|4036.62|4074.87|4036.87|4074.9|4036.9|4074.61|4036.61|8
1604973070000|2020-11-10 01:51:10|4074.81|4036.81|4074.86|4036.86|4074.86|4036.86|4074.64|4036.64|10
1604973080000|2020-11-10 01:51:20|4074.77|4036.77|4074.73|4036.73|4075.07|4037.07|4074.73|4036.73|9
1604973090000|2020-11-10 01:51:30|4074.75|4036.75|4074.97|4036.97|4074.97|4036.97|4074.75|4036.75|9
1604973100000|2020-11-10 01:51:40|4075.01|4037.01|4075.16|4037.16|4075.18|4037.18|4074.96|4036.96|10
1604973110000|2020-11-10 01:51:50|4075.08|4037.08|4074.83|4036.83|4075.09|4037.09|4074.82|4036.82|10
1604973120000|2020-11-10 01:52:00|4074.74|4036.74|4074.77|4036.77|4074.77|4036.77|4074.59|4036.59|7
1604973130000|2020-11-10 01:52:10|4074.71|4036.71|4075.28|4037.28|4075.28|4037.28|4074.71|4036.71|10
1604973140000|2020-11-10 01:52:20|4075.31|4037.31|4075.31|4037.31|4075.36|4037.36|4075.24|4037.24|8
1604973150000|2020-11-10 01:52:30|4075.32|4037.32|4075.27|4037.27|4075.48|4037.48|4075.27|4037.27|10
1604973160000|2020-11-10 01:52:40|4075.22|4037.22|4075.25|4037.25|4075.29|4037.29|4075.17|4037.17|8
1604973170000|2020-11-10 01:52:50|4075.23|4037.23|4075.14|4037.14|4075.27|4037.27|4075.11|4037.11|9
1604973180000|2020-11-10 01:53:00|4075.16|4037.16|4075.12|4037.12|4075.16|4037.16|4075.06|4037.06|10
1604973190000|2020-11-10 01:53:10|4075.24|4037.24|4075.45|4037.45|4075.45|4037.45|4075.24|4037.24|9
1604973200000|2020-11-10 01:53:20|4075.57|4037.57|4075.7|4037.7|4075.7|4037.7|4075.57|4037.57|6
1604973210000|2020-11-10 01:53:30|4075.72|4037.72|4076.11|4038.11|4076.11|4038.11|4075.69|4037.69|10
1604973220000|2020-11-10 01:53:40|4076.1|4038.1|4076.42|4038.42|4076.42|4038.42|4076.02|4038.02|10
1604973230000|2020-11-10 01:53:50|4076.53|4038.53|4076.42|4038.42|4076.67|4038.67|4076.42|4038.42|9
1604973240000|2020-11-10 01:54:00|4076.34|4038.34|4075.74|4037.74|4076.51|4038.51|4075.55|4037.55|10
1604973250000|2020-11-10 01:54:10|4075.65|4037.65|4075.04|4037.04|4075.69|4037.69|4075.04|4037.04|10
1604973260000|2020-11-10 01:54:20|4075.22|4037.22|4075.11|4037.11|4075.34|4037.34|4075.01|4037.01|10
1604973270000|2020-11-10 01:54:30|4075.12|4037.12|4075.13|4037.13|4075.32|4037.32|4074.99|4036.99|10
1604973280000|2020-11-10 01:54:40|4075.12|4037.12|4075.04|4037.04|4075.22|4037.22|4075.04|4037.04|9
1604973290000|2020-11-10 01:54:50|4075.05|4037.05|4075.11|4037.11|4075.11|4037.11|4074.76|4036.76|10
1604973300000|2020-11-10 01:55:00|4075.29|4037.29|4075.65|4037.65|4075.81|4037.81|4075.29|4037.29|10
1604973310000|2020-11-10 01:55:10|4075.63|4037.63|4075.42|4037.42|4075.64|4037.64|4075.42|4037.42|9
1604973320000|2020-11-10 01:55:20|4075.35|4037.35|4074.76|4036.76|4075.35|4037.35|4074.76|4036.76|10
1604973330000|2020-11-10 01:55:30|4074.7|4036.7|4074.35|4036.35|4074.7|4036.7|4074.35|4036.35|9
1604973340000|2020-11-10 01:55:40|4074.28|4036.28|4074.25|4036.25|4074.32|4036.32|4074.22|4036.22|10
1604973350000|2020-11-10 01:55:50|4074.24|4036.24|4074.02|4036.02|4074.3|4036.3|4074.02|4036.02|10
1604973360000|2020-11-10 01:56:00|4074.08|4036.08|4074.33|4036.33|4074.39|4036.39|4074.08|4036.08|10
1604973370000|2020-11-10 01:56:10|4074.32|4036.32|4074.65|4036.65|4074.75|4036.75|4074.18|4036.18|10
1604973380000|2020-11-10 01:56:20|4074.67|4036.67|4074.78|4036.78|4074.78|4036.78|4074.67|4036.67|9
1604973390000|2020-11-10 01:56:30|4074.74|4036.74|4074.78|4036.78|4074.86|4036.86|4074.71|4036.71|9
1604973400000|2020-11-10 01:56:40|4074.76|4036.76|4075.77|4037.77|4075.77|4037.77|4074.76|4036.76|8
1604973410000|2020-11-10 01:56:50|4075.95|4037.95|4076.11|4038.11|4076.24|4038.24|4075.88|4037.88|10
1604973420000|2020-11-10 01:57:00|4076.06|4038.06|4076.28|4038.28|4076.28|4038.28|4076|4038|10
1604973430000|2020-11-10 01:57:10|4076.29|4038.29|4076.35|4038.35|4076.49|4038.49|4076.25|4038.25|10
1604973440000|2020-11-10 01:57:20|4076.33|4038.33|4076.52|4038.52|4076.52|4038.52|4076.28|4038.28|9
1604973450000|2020-11-10 01:57:30|4076.68|4038.68|4077.47|4039.47|4077.47|4039.47|4076.68|4038.68|10
1604973460000|2020-11-10 01:57:40|4077.62|4039.62|4077.37|4039.37|4077.74|4039.74|4077.37|4039.37|9
1604973470000|2020-11-10 01:57:50|4077.49|4039.49|4077.01|4039.01|4077.49|4039.49|4077.01|4039.01|9
1604973480000|2020-11-10 01:58:00|4077.07|4039.07|4076|4038|4077.07|4039.07|4076|4038|10
1604973490000|2020-11-10 01:58:10|4075.91|4037.91|4075.86|4037.86|4075.91|4037.91|4075.71|4037.71|9
1604973500000|2020-11-10 01:58:20|4075.85|4037.85|4075.55|4037.55|4075.85|4037.85|4075.55|4037.55|9
1604973510000|2020-11-10 01:58:30|4075.61|4037.61|4075.86|4037.86|4076.02|4038.02|4075.61|4037.61|10
1604973520000|2020-11-10 01:58:40|4075.9|4037.9|4075.93|4037.93|4076.06|4038.06|4075.9|4037.9|10
1604973530000|2020-11-10 01:58:50|4075.99|4037.99|4076.2|4038.2|4076.27|4038.27|4075.99|4037.99|10
1604973540000|2020-11-10 01:59:00|4076.18|4038.18|4075.35|4037.35|4076.22|4038.22|4075.35|4037.35|10
1604973550000|2020-11-10 01:59:10|4075.36|4037.36|4075.05|4037.05|4075.36|4037.36|4074.83|4036.83|9
1604973560000|2020-11-10 01:59:20|4075.09|4037.09|4074.92|4036.92|4075.18|4037.18|4074.84|4036.84|9
1604973570000|2020-11-10 01:59:30|4074.94|4036.94|4075.17|4037.17|4075.17|4037.17|4074.94|4036.94|9
1604973580000|2020-11-10 01:59:40|4075.14|4037.14|4075.25|4037.25|4075.29|4037.29|4075.03|4037.03|10
1604973590000|2020-11-10 01:59:50|4075.23|4037.23|4075.18|4037.18|4075.29|4037.29|4075.13|4037.13|10
1604973600000|2020-11-10 02:00:00|4075.06|4037.06|4075.61|4037.61|4075.61|4037.61|4075.06|4037.06|9
1604973610000|2020-11-10 02:00:10|4075.75|4037.75|4076.35|4038.35|4076.38|4038.38|4075.74|4037.74|10
1604973620000|2020-11-10 02:00:20|4076.3|4038.3|4076.52|4038.52|4076.59|4038.59|4076.3|4038.3|10
1604973630000|2020-11-10 02:00:30|4076.6|4038.6|4076.92|4038.92|4076.92|4038.92|4076.6|4038.6|9
1604973640000|2020-11-10 02:00:40|4076.82|4038.82|4076.4|4038.4|4076.83|4038.83|4076.4|4038.4|10
1604973650000|2020-11-10 02:00:50|4076.27|4038.27|4076.05|4038.05|4076.29|4038.29|4075.81|4037.81|10
1604973660000|2020-11-10 02:01:00|4076.16|4038.16|4076.87|4038.87|4076.87|4038.87|4076.14|4038.14|9
1604973670000|2020-11-10 02:01:10|4076.84|4038.84|4077.08|4039.08|4077.08|4039.08|4076.8|4038.8|9
1604973680000|2020-11-10 02:01:20|4077.12|4039.12|4077.18|4039.18|4077.18|4039.18|4077.07|4039.07|8
1604973690000|2020-11-10 02:01:30|4077.13|4039.13|4077.42|4039.42|4077.42|4039.42|4077.13|4039.13|8
1604973700000|2020-11-10 02:01:40|4077.45|4039.45|4078.28|4040.28|4078.28|4040.28|4077.45|4039.45|9
1604973710000|2020-11-10 02:01:50|4078.32|4040.32|4079.28|4041.28|4079.32|4041.32|4078.32|4040.32|9
1604973720000|2020-11-10 02:02:00|4079.47|4041.47|4080.07|4042.07|4080.07|4042.07|4079.47|4041.47|9
1604973730000|2020-11-10 02:02:10|4079.97|4041.97|4080.23|4042.23|4080.27|4042.27|4079.97|4041.97|9
1604973740000|2020-11-10 02:02:20|4080.41|4042.41|4080.11|4042.11|4080.41|4042.41|4080.11|4042.11|9
1604973750000|2020-11-10 02:02:30|4080.01|4042.01|4079.85|4041.85|4080.01|4042.01|4079.85|4041.85|10
1604973760000|2020-11-10 02:02:40|4079.82|4041.82|4079.6|4041.6|4079.82|4041.82|4079.6|4041.6|10
1604973770000|2020-11-10 02:02:50|4079.49|4041.49|4079.34|4041.34|4079.57|4041.57|4079.3|4041.3|9
1604973780000|2020-11-10 02:03:00|4079.29|4041.29|4079.16|4041.16|4079.3|4041.3|4079.16|4041.16|8
1604973790000|2020-11-10 02:03:10|4079.13|4041.13|4078.5|4040.5|4079.18|4041.18|4078.5|4040.5|9
1604973800000|2020-11-10 02:03:20|4078.44|4040.44|4078.3|4040.3|4078.44|4040.44|4078.3|4040.3|7
1604973810000|2020-11-10 02:03:30|4078.28|4040.28|4078.21|4040.21|4078.28|4040.28|4077.97|4039.97|9
1604973820000|2020-11-10 02:03:40|4078.26|4040.26|4078.4|4040.4|4078.4|4040.4|4078.26|4040.26|10
1604973830000|2020-11-10 02:03:50|4078.44|4040.44|4079.21|4041.21|4079.21|4041.21|4078.43|4040.43|9
1604973840000|2020-11-10 02:04:00|4079.53|4041.53|4079.51|4041.51|4079.53|4041.53|4079.38|4041.38|9
1604973850000|2020-11-10 02:04:10|4079.64|4041.64|4079.75|4041.75|4079.87|4041.87|4079.64|4041.64|10
1604973860000|2020-11-10 02:04:20|4079.73|4041.73|4080.05|4042.05|4080.14|4042.14|4079.73|4041.73|9
1604973870000|2020-11-10 02:04:30|4079.98|4041.98|4079.89|4041.89|4079.99|4041.99|4079.89|4041.89|10
1604973880000|2020-11-10 02:04:40|4079.92|4041.92|4080.98|4042.98|4080.98|4042.98|4079.92|4041.92|10
1604973890000|2020-11-10 02:04:50|4081.06|4043.06|4081.74|4043.74|4081.74|4043.74|4081.06|4043.06|9
1604973900000|2020-11-10 02:05:00|4081.91|4043.91|4082.11|4044.11|4082.11|4044.11|4081.91|4043.91|9
1604973910000|2020-11-10 02:05:10|4082.22|4044.22|4082.45|4044.45|4082.45|4044.45|4082.17|4044.17|10
1604973920000|2020-11-10 02:05:20|4082.46|4044.46|4082.53|4044.53|4082.66|4044.66|4082.42|4044.42|10
1604973930000|2020-11-10 02:05:30|4082.64|4044.64|4083.37|4045.37|4083.42|4045.42|4082.64|4044.64|10
1604973940000|2020-11-10 02:05:40|4083.44|4045.44|4083.65|4045.65|4083.82|4045.82|4083.38|4045.38|10
1604973950000|2020-11-10 02:05:50|4083.43|4045.43|4082.68|4044.68|4083.43|4045.43|4082.68|4044.68|10
1604973960000|2020-11-10 02:06:00|4082.66|4044.66|4082.36|4044.36|4082.66|4044.66|4082.29|4044.29|10
1604973970000|2020-11-10 02:06:10|4082.33|4044.33|4081.72|4043.72|4082.33|4044.33|4081.58|4043.58|10
1604973980000|2020-11-10 02:06:20|4081.75|4043.75|4080.76|4042.76|4081.75|4043.75|4080.76|4042.76|10
1604973990000|2020-11-10 02:06:30|4080.74|4042.74|4080.53|4042.53|4080.75|4042.75|4080.53|4042.53|9
1604974000000|2020-11-10 02:06:40|4080.54|4042.54|4080.13|4042.13|4080.54|4042.54|4080.09|4042.09|10
1604974010000|2020-11-10 02:06:50|4080.02|4042.02|4079.92|4041.92|4080.09|4042.09|4079.9|4041.9|10
1604974020000|2020-11-10 02:07:00|4079.88|4041.88|4078.8|4040.8|4079.88|4041.88|4078.65|4040.65|10
1604974030000|2020-11-10 02:07:10|4078.86|4040.86|4078.68|4040.68|4078.86|4040.86|4078.68|4040.68|10
1604974040000|2020-11-10 02:07:20|4078.65|4040.65|4078.71|4040.71|4078.85|4040.85|4078.57|4040.57|8
1604974050000|2020-11-10 02:07:30|4078.7|4040.7|4077.41|4039.41|4078.72|4040.72|4077.41|4039.41|10
1604974060000|2020-11-10 02:07:40|4077.39|4039.39|4077.05|4039.05|4077.39|4039.39|4077.05|4039.05|10
1604974070000|2020-11-10 02:07:50|4077.09|4039.09|4077.03|4039.03|4077.09|4039.09|4076.82|4038.82|9
1604974080000|2020-11-10 02:08:00|4077.04|4039.04|4076.9|4038.9|4077.04|4039.04|4076.86|4038.86|9
1604974090000|2020-11-10 02:08:10|4076.86|4038.86|4076.53|4038.53|4076.88|4038.88|4076.51|4038.51|10
1604974100000|2020-11-10 02:08:20|4076.41|4038.41|4075.75|4037.75|4076.41|4038.41|4075.75|4037.75|8
1604974110000|2020-11-10 02:08:30|4075.76|4037.76|4075.63|4037.63|4075.76|4037.76|4075.63|4037.63|9
1604974120000|2020-11-10 02:08:40|4075.65|4037.65|4075.69|4037.69|4075.89|4037.89|4075.65|4037.65|10
1604974130000|2020-11-10 02:08:50|4075.66|4037.66|4075.39|4037.39|4075.71|4037.71|4075.39|4037.39|10
1604974140000|2020-11-10 02:09:00|4075.27|4037.27|4074.96|4036.96|4075.27|4037.27|4074.89|4036.89|9
1604974150000|2020-11-10 02:09:10|4075|4037|4074.42|4036.42|4075|4037|4074.42|4036.42|10
1604974160000|2020-11-10 02:09:20|4074.41|4036.41|4074.04|4036.04|4074.41|4036.41|4074.04|4036.04|9
1604974170000|2020-11-10 02:09:30|4074.08|4036.08|4074.2|4036.2|4074.25|4036.25|4074.07|4036.07|10
1604974180000|2020-11-10 02:09:40|4074.18|4036.18|4074.45|4036.45|4074.45|4036.45|4074.17|4036.17|8
1604974190000|2020-11-10 02:09:50|4074.5|4036.5|4075.21|4037.21|4075.21|4037.21|4074.5|4036.5|8
1604974200000|2020-11-10 02:10:00|4075.31|4037.31|4075.68|4037.68|4075.68|4037.68|4075.31|4037.31|7
1604974210000|2020-11-10 02:10:10|4075.76|4037.76|4076.04|4038.04|4076.04|4038.04|4075.73|4037.73|8
1604974220000|2020-11-10 02:10:20|4076.09|4038.09|4076.09|4038.09|4076.28|4038.28|4076.09|4038.09|10
1604974230000|2020-11-10 02:10:30|4076.2|4038.2|4076.4|4038.4|4076.4|4038.4|4076.17|4038.17|8
1604974240000|2020-11-10 02:10:40|4076.23|4038.23|4075.99|4037.99|4076.29|4038.29|4075.99|4037.99|10
1604974250000|2020-11-10 02:10:50|4076|4038|4075.8|4037.8|4076|4038|4075.72|4037.72|10
1604974260000|2020-11-10 02:11:00|4075.89|4037.89|4075.68|4037.68|4075.89|4037.89|4075.68|4037.68|7
1604974270000|2020-11-10 02:11:10|4075.66|4037.66|4075.71|4037.71|4075.71|4037.71|4075.63|4037.63|8
1604974280000|2020-11-10 02:11:20|4075.65|4037.65|4075.8|4037.8|4075.87|4037.87|4075.65|4037.65|10
1604974290000|2020-11-10 02:11:30|4075.79|4037.79|4076.06|4038.06|4076.1|4038.1|4075.79|4037.79|10
1604974300000|2020-11-10 02:11:40|4076.1|4038.1|4076.08|4038.08|4076.16|4038.16|4076.04|4038.04|7
1604974310000|2020-11-10 02:11:50|4076.01|4038.01|4075.84|4037.84|4076.07|4038.07|4075.84|4037.84|8
1604974320000|2020-11-10 02:12:00|4075.81|4037.81|4075.7|4037.7|4075.81|4037.81|4075.66|4037.66|9
1604974330000|2020-11-10 02:12:10|4075.53|4037.53|4074.97|4036.97|4075.53|4037.53|4074.97|4036.97|10
1604974340000|2020-11-10 02:12:20|4074.98|4036.98|4074.82|4036.82|4074.98|4036.98|4074.73|4036.73|8
1604974350000|2020-11-10 02:12:30|4074.79|4036.79|4075.01|4037.01|4075.13|4037.13|4074.79|4036.79|9
1604974360000|2020-11-10 02:12:40|4074.99|4036.99|4074.89|4036.89|4075.01|4037.01|4074.85|4036.85|10
1604974370000|2020-11-10 02:12:50|4074.87|4036.87|4074.03|4036.03|4074.87|4036.87|4074.03|4036.03|10
1604974380000|2020-11-10 02:13:00|4073.81|4035.81|4073.68|4035.68|4073.81|4035.81|4073.63|4035.63|8
1604974390000|2020-11-10 02:13:10|4073.76|4035.76|4073.3|4035.3|4073.76|4035.76|4073.3|4035.3|10
1604974400000|2020-11-10 02:13:20|4073.43|4035.43|4073.91|4035.91|4073.91|4035.91|4073.37|4035.37|9
1604974410000|2020-11-10 02:13:30|4074.04|4036.04|4074.33|4036.33|4074.33|4036.33|4074.02|4036.02|10
1604974420000|2020-11-10 02:13:40|4074.28|4036.28|4074.62|4036.62|4074.62|4036.62|4074.15|4036.15|9
1604974430000|2020-11-10 02:13:50|4074.71|4036.71|4074.88|4036.88|4074.98|4036.98|4074.71|4036.71|9
1604974440000|2020-11-10 02:14:00|4074.77|4036.77|4074.63|4036.63|4074.82|4036.82|4074.63|4036.63|10
1604974450000|2020-11-10 02:14:10|4074.58|4036.58|4074.43|4036.43|4074.63|4036.63|4074.36|4036.36|8
1604974460000|2020-11-10 02:14:20|4074.54|4036.54|4074.34|4036.34|4074.56|4036.56|4074.26|4036.26|8
1604974470000|2020-11-10 02:14:30|4074.32|4036.32|4074.46|4036.46|4074.46|4036.46|4074.27|4036.27|10
1604974480000|2020-11-10 02:14:40|4074.47|4036.47|4074.86|4036.86|4075|4037|4074.47|4036.47|10
1604974490000|2020-11-10 02:14:50|4074.89|4036.89|4075.11|4037.11|4075.11|4037.11|4074.89|4036.89|10
1604974500000|2020-11-10 02:15:00|4075.12|4037.12|4075.22|4037.22|4075.22|4037.22|4075.07|4037.07|8
1604974510000|2020-11-10 02:15:10|4075.27|4037.27|4075.29|4037.29|4075.3|4037.3|4075.12|4037.12|8
1604974520000|2020-11-10 02:15:20|4075.28|4037.28|4075.51|4037.51|4075.51|4037.51|4075.28|4037.28|9
1604974530000|2020-11-10 02:15:30|4075.56|4037.56|4075.74|4037.74|4075.74|4037.74|4075.47|4037.47|10
1604974540000|2020-11-10 02:15:40|4075.71|4037.71|4075.53|4037.53|4075.71|4037.71|4075.46|4037.46|9
1604974550000|2020-11-10 02:15:50|4075.52|4037.52|4075.62|4037.62|4075.72|4037.72|4075.45|4037.45|9
1604974560000|2020-11-10 02:16:00|4075.74|4037.74|4075.54|4037.54|4075.74|4037.74|4075.39|4037.39|10
1604974570000|2020-11-10 02:16:10|4075.66|4037.66|4076.11|4038.11|4076.11|4038.11|4075.66|4037.66|10
1604974580000|2020-11-10 02:16:20|4076.03|4038.03|4076.03|4038.03|4076.03|4038.03|4075.84|4037.84|10
1604974590000|2020-11-10 02:16:30|4076.05|4038.05|4076.05|4038.05|4076.21|4038.21|4076.03|4038.03|9
1604974600000|2020-11-10 02:16:40|4076.01|4038.01|4075.4|4037.4|4076.01|4038.01|4075.4|4037.4|9
1604974610000|2020-11-10 02:16:50|4075.35|4037.35|4075.23|4037.23|4075.35|4037.35|4075.15|4037.15|8
1604974620000|2020-11-10 02:17:00|4075.25|4037.25|4075.61|4037.61|4075.61|4037.61|4075.08|4037.08|10
1604974630000|2020-11-10 02:17:10|4075.71|4037.71|4076.02|4038.02|4076.09|4038.09|4075.71|4037.71|8
1604974640000|2020-11-10 02:17:20|4076.09|4038.09|4075.98|4037.98|4076.09|4038.09|4075.98|4037.98|8
1604974650000|2020-11-10 02:17:30|4075.92|4037.92|4075.64|4037.64|4075.92|4037.92|4075.64|4037.64|7
1604974660000|2020-11-10 02:17:40|4075.65|4037.65|4075.74|4037.74|4075.74|4037.74|4075.61|4037.61|6
1604974670000|2020-11-10 02:17:50|4075.73|4037.73|4075.78|4037.78|4075.94|4037.94|4075.73|4037.73|9
1604974680000|2020-11-10 02:18:00|4075.81|4037.81|4075.89|4037.89|4075.91|4037.91|4075.8|4037.8|10
1604974690000|2020-11-10 02:18:10|4075.98|4037.98|4075.61|4037.61|4076|4038|4075.41|4037.41|8
1604974700000|2020-11-10 02:18:20|4075.57|4037.57|4075.74|4037.74|4075.89|4037.89|4075.57|4037.57|9
1604974710000|2020-11-10 02:18:30|4075.7|4037.7|4076.08|4038.08|4076.12|4038.12|4075.7|4037.7|9
1604974720000|2020-11-10 02:18:40|4076.02|4038.02|4076.11|4038.11|4076.17|4038.17|4076.02|4038.02|9
1604974730000|2020-11-10 02:18:50|4076.18|4038.18|4076.12|4038.12|4076.18|4038.18|4076.06|4038.06|10
1604974740000|2020-11-10 02:19:00|4076.14|4038.14|4076.76|4038.76|4076.76|4038.76|4076.11|4038.11|10
1604974750000|2020-11-10 02:19:10|4076.84|4038.84|4077.06|4039.06|4077.06|4039.06|4076.79|4038.79|9
1604974760000|2020-11-10 02:19:20|4077.01|4039.01|4077.85|4039.85|4077.85|4039.85|4077.01|4039.01|10
1604974770000|2020-11-10 02:19:30|4077.91|4039.91|4078.72|4040.72|4078.74|4040.74|4077.91|4039.91|10
1604974780000|2020-11-10 02:19:40|4078.77|4040.77|4078.93|4040.93|4079.08|4041.08|4078.77|4040.77|10
1604974790000|2020-11-10 02:19:50|4078.98|4040.98|4078.61|4040.61|4078.98|4040.98|4078.61|4040.61|10
1604974800000|2020-11-10 02:20:00|4078.46|4040.46|4077.92|4039.92|4078.46|4040.46|4077.92|4039.92|10
1604974810000|2020-11-10 02:20:10|4077.93|4039.93|4077.56|4039.56|4077.93|4039.93|4077.56|4039.56|10
1604974820000|2020-11-10 02:20:20|4077.59|4039.59|4077.59|4039.59|4077.73|4039.73|4077.56|4039.56|9
1604974830000|2020-11-10 02:20:30|4077.6|4039.6|4077.85|4039.85|4077.85|4039.85|4077.6|4039.6|9
1604974840000|2020-11-10 02:20:40|4077.97|4039.97|4077.66|4039.66|4078.07|4040.07|4077.64|4039.64|10
1604974850000|2020-11-10 02:20:50|4077.54|4039.54|4077.01|4039.01|4077.54|4039.54|4077.01|4039.01|10
1604974860000|2020-11-10 02:21:00|4076.84|4038.84|4077.28|4039.28|4077.28|4039.28|4076.84|4038.84|10
1604974870000|2020-11-10 02:21:10|4077.27|4039.27|4077.16|4039.16|4077.33|4039.33|4077.16|4039.16|10
1604974880000|2020-11-10 02:21:20|4077.13|4039.13|4077|4039|4077.26|4039.26|4077|4039|9
1604974890000|2020-11-10 02:21:30|4076.96|4038.96|4076.69|4038.69|4076.96|4038.96|4076.65|4038.65|8
1604974900000|2020-11-10 02:21:40|4076.7|4038.7|4077.2|4039.2|4077.2|4039.2|4076.68|4038.68|10
1604974910000|2020-11-10 02:21:50|4077.31|4039.31|4077.32|4039.32|4077.4|4039.4|4077.29|4039.29|10
1604974920000|2020-11-10 02:22:00|4077.26|4039.26|4077.19|4039.19|4077.29|4039.29|4077.12|4039.12|9
1604974930000|2020-11-10 02:22:10|4077.18|4039.18|4077.16|4039.16|4077.25|4039.25|4077.14|4039.14|10
1604974940000|2020-11-10 02:22:20|4077.11|4039.11|4077.11|4039.11|4077.32|4039.32|4077.11|4039.11|10
1604974950000|2020-11-10 02:22:30|4077.09|4039.09|4077.02|4039.02|4077.15|4039.15|4077.01|4039.01|10
1604974960000|2020-11-10 02:22:40|4077.01|4039.01|4076.87|4038.87|4077.03|4039.03|4076.87|4038.87|8
1604974970000|2020-11-10 02:22:50|4076.88|4038.88|4076.88|4038.88|4076.91|4038.91|4076.83|4038.83|10
1604974980000|2020-11-10 02:23:00|4076.95|4038.95|4076.82|4038.82|4076.95|4038.95|4076.72|4038.72|9
1604974990000|2020-11-10 02:23:10|4076.79|4038.79|4076.94|4038.94|4077.03|4039.03|4076.74|4038.74|9
1604975000000|2020-11-10 02:23:20|4077.07|4039.07|4077.27|4039.27|4077.27|4039.27|4077.07|4039.07|6
1604975010000|2020-11-10 02:23:30|4077.26|4039.26|4077.21|4039.21|4077.31|4039.31|4077.21|4039.21|9
1604975020000|2020-11-10 02:23:40|4077.23|4039.23|4077.17|4039.17|4077.25|4039.25|4077.1|4039.1|9
1604975030000|2020-11-10 02:23:50|4077.18|4039.18|4077.29|4039.29|4077.29|4039.29|4077.11|4039.11|9
1604975040000|2020-11-10 02:24:00|4077.32|4039.32|4077.24|4039.24|4077.34|4039.34|4077.14|4039.14|10
1604975050000|2020-11-10 02:24:10|4077.17|4039.17|4077.35|4039.35|4077.35|4039.35|4077.15|4039.15|10
1604975060000|2020-11-10 02:24:20|4077.31|4039.31|4077.23|4039.23|4077.35|4039.35|4077.06|4039.06|8
1604975070000|2020-11-10 02:24:30|4077.27|4039.27|4077.4|4039.4|4077.4|4039.4|4077.27|4039.27|9
1604975080000|2020-11-10 02:24:40|4077.39|4039.39|4076.49|4038.49|4077.39|4039.39|4076.49|4038.49|10
1604975090000|2020-11-10 02:24:50|4076.57|4038.57|4076.51|4038.51|4076.58|4038.58|4076.43|4038.43|10
1604975100000|2020-11-10 02:25:00|4076.72|4038.72|4076.74|4038.74|4076.78|4038.78|4076.53|4038.53|10
1604975110000|2020-11-10 02:25:10|4076.64|4038.64|4076.31|4038.31|4076.64|4038.64|4076.19|4038.19|10
1604975120000|2020-11-10 02:25:20|4076.28|4038.28|4076.25|4038.25|4076.35|4038.35|4076.2|4038.2|7
1604975130000|2020-11-10 02:25:30|4076.29|4038.29|4076.39|4038.39|4076.39|4038.39|4076.26|4038.26|8
1604975140000|2020-11-10 02:25:40|4076.29|4038.29|4076.07|4038.07|4076.29|4038.29|4076.06|4038.06|10
1604975150000|2020-11-10 02:25:50|4076.02|4038.02|4075.81|4037.81|4076.02|4038.02|4075.81|4037.81|9
1604975160000|2020-11-10 02:26:00|4075.83|4037.83|4075.96|4037.96|4076.05|4038.05|4075.83|4037.83|8
1604975170000|2020-11-10 02:26:10|4075.87|4037.87|4075.73|4037.73|4075.89|4037.89|4075.6|4037.6|9
1604975180000|2020-11-10 02:26:20|4075.7|4037.7|4075.6|4037.6|4075.74|4037.74|4075.6|4037.6|10
1604975190000|2020-11-10 02:26:30|4075.56|4037.56|4075.59|4037.59|4075.67|4037.67|4075.53|4037.53|9
1604975200000|2020-11-10 02:26:40|4075.53|4037.53|4075.22|4037.22|4075.53|4037.53|4075.17|4037.17|10
1604975210000|2020-11-10 02:26:50|4075.05|4037.05|4074.72|4036.72|4075.05|4037.05|4074.72|4036.72|9
1604975220000|2020-11-10 02:27:00|4074.61|4036.61|4074.59|4036.59|4074.81|4036.81|4074.52|4036.52|10
1604975230000|2020-11-10 02:27:10|4074.57|4036.57|4074.19|4036.19|4074.57|4036.57|4074.19|4036.19|9
1604975240000|2020-11-10 02:27:20|4074.2|4036.2|4074.06|4036.06|4074.24|4036.24|4073.97|4035.97|10
1604975250000|2020-11-10 02:27:30|4073.88|4035.88|4072.63|4034.63|4073.88|4035.88|4072.63|4034.63|10
1604975260000|2020-11-10 02:27:40|4072.6|4034.6|4072.62|4034.62|4072.66|4034.66|4072.55|4034.55|10
1604975270000|2020-11-10 02:27:50|4072.71|4034.71|4072.21|4034.21|4072.73|4034.73|4072.21|4034.21|10
1604975280000|2020-11-10 02:28:00|4072.17|4034.17|4072.39|4034.39|4072.39|4034.39|4072.08|4034.08|9
1604975290000|2020-11-10 02:28:10|4072.44|4034.44|4072.73|4034.73|4072.8|4034.8|4072.44|4034.44|9
1604975300000|2020-11-10 02:28:20|4072.77|4034.77|4072.82|4034.82|4072.89|4034.89|4072.64|4034.64|10
1604975310000|2020-11-10 02:28:30|4072.86|4034.86|4073.08|4035.08|4073.08|4035.08|4072.86|4034.86|8
1604975320000|2020-11-10 02:28:40|4073.13|4035.13|4073.55|4035.55|4073.55|4035.55|4073.13|4035.13|8
1604975330000|2020-11-10 02:28:50|4073.65|4035.65|4074.77|4036.77|4074.77|4036.77|4073.65|4035.65|10
1604975340000|2020-11-10 02:29:00|4074.82|4036.82|4074.91|4036.91|4074.95|4036.95|4074.81|4036.81|10
1604975350000|2020-11-10 02:29:10|4075|4037|4074.71|4036.71|4075.1|4037.1|4074.65|4036.65|10
1604975360000|2020-11-10 02:29:20|4074.62|4036.62|4074.63|4036.63|4074.64|4036.64|4074.43|4036.43|10
1604975370000|2020-11-10 02:29:30|4074.59|4036.59|4074.79|4036.79|4074.82|4036.82|4074.59|4036.59|9
1604975380000|2020-11-10 02:29:40|4074.8|4036.8|4075.18|4037.18|4075.29|4037.29|4074.8|4036.8|9
1604975390000|2020-11-10 02:29:50|4075.23|4037.23|4075.3|4037.3|4075.44|4037.44|4075.23|4037.23|10
1604975400000|2020-11-10 02:30:00|4075.36|4037.36|4075.54|4037.54|4075.57|4037.57|4075.36|4037.36|6
1604975410000|2020-11-10 02:30:10|4075.53|4037.53|4075.44|4037.44|4075.55|4037.55|4075.4|4037.4|10
1604975420000|2020-11-10 02:30:20|4075.43|4037.43|4075.19|4037.19|4075.43|4037.43|4075.19|4037.19|8
1604975430000|2020-11-10 02:30:30|4075.25|4037.25|4075.22|4037.22|4075.25|4037.25|4075.1|4037.1|9
1604975440000|2020-11-10 02:30:40|4075.39|4037.39|4075.17|4037.17|4075.39|4037.39|4075.09|4037.09|9
1604975450000|2020-11-10 02:30:50|4075.24|4037.24|4075.05|4037.05|4075.24|4037.24|4075.05|4037.05|10
1604975460000|2020-11-10 02:31:00|4075.04|4037.04|4074.81|4036.81|4075.1|4037.1|4074.78|4036.78|9
1604975470000|2020-11-10 02:31:10|4074.83|4036.83|4074.75|4036.75|4074.83|4036.83|4074.71|4036.71|8
1604975480000|2020-11-10 02:31:20|4074.77|4036.77|4074.95|4036.95|4074.95|4036.95|4074.74|4036.74|8
1604975490000|2020-11-10 02:31:30|4074.97|4036.97|4075.38|4037.38|4075.38|4037.38|4074.97|4036.97|10
1604975500000|2020-11-10 02:31:40|4075.33|4037.33|4075.6|4037.6|4075.6|4037.6|4075.33|4037.33|9
1604975510000|2020-11-10 02:31:50|4075.58|4037.58|4075.69|4037.69|4075.75|4037.75|4075.57|4037.57|9
1604975520000|2020-11-10 02:32:00|4075.77|4037.77|4076.25|4038.25|4076.25|4038.25|4075.77|4037.77|8
1604975530000|2020-11-10 02:32:10|4076.24|4038.24|4076.49|4038.49|4076.49|4038.49|4076.24|4038.24|8
1604975540000|2020-11-10 02:32:20|4076.59|4038.59|4077.2|4039.2|4077.2|4039.2|4076.59|4038.59|9
1604975550000|2020-11-10 02:32:30|4077.22|4039.22|4077.77|4039.77|4077.77|4039.77|4077.21|4039.21|10
1604975560000|2020-11-10 02:32:40|4077.75|4039.75|4078.16|4040.16|4078.16|4040.16|4077.75|4039.75|9
1604975570000|2020-11-10 02:32:50|4078.22|4040.22|4077.89|4039.89|4078.29|4040.29|4077.89|4039.89|9
1604975580000|2020-11-10 02:33:00|4077.93|4039.93|4077.61|4039.61|4077.93|4039.93|4077.45|4039.45|9
1604975590000|2020-11-10 02:33:10|4077.63|4039.63|4077.74|4039.74|4077.78|4039.78|4077.59|4039.59|9
1604975600000|2020-11-10 02:33:20|4077.9|4039.9|4078.06|4040.06|4078.06|4040.06|4077.9|4039.9|9
1604975610000|2020-11-10 02:33:30|4078.08|4040.08|4078.09|4040.09|4078.16|4040.16|4078.06|4040.06|9
1604975620000|2020-11-10 02:33:40|4078.11|4040.11|4078.3|4040.3|4078.3|4040.3|4078.04|4040.04|10
1604975630000|2020-11-10 02:33:50|4078.34|4040.34|4078.12|4040.12|4078.6|4040.6|4078.12|4040.12|9
1604975640000|2020-11-10 02:34:00|4078.32|4040.32|4078.32|4040.32|4078.36|4040.36|4078.15|4040.15|10
1604975650000|2020-11-10 02:34:10|4078.36|4040.36|4078.84|4040.84|4078.84|4040.84|4078.36|4040.36|10
1604975660000|2020-11-10 02:34:20|4079.16|4041.16|4079.45|4041.45|4079.59|4041.59|4079.16|4041.16|10
1604975670000|2020-11-10 02:34:30|4079.39|4041.39|4079.11|4041.11|4079.39|4041.39|4079.09|4041.09|9
1604975680000|2020-11-10 02:34:40|4079.07|4041.07|4078.93|4040.93|4079.07|4041.07|4078.91|4040.91|9
1604975690000|2020-11-10 02:34:50|4078.87|4040.87|4078.9|4040.9|4078.92|4040.92|4078.85|4040.85|9
1604975700000|2020-11-10 02:35:00|4078.96|4040.96|4078.85|4040.85|4079.05|4041.05|4078.85|4040.85|10
1604975710000|2020-11-10 02:35:10|4078.94|4040.94|4078.4|4040.4|4078.97|4040.97|4078.32|4040.32|9
1604975720000|2020-11-10 02:35:20|4078.29|4040.29|4077|4039|4078.29|4040.29|4076.99|4038.99|10
1604975730000|2020-11-10 02:35:30|4076.94|4038.94|4076.67|4038.67|4077.01|4039.01|4076.6|4038.6|9
1604975740000|2020-11-10 02:35:40|4076.61|4038.61|4076.06|4038.06|4076.63|4038.63|4076.06|4038.06|9
1604975750000|2020-11-10 02:35:50|4076.01|4038.01|4075.01|4037.01|4076.01|4038.01|4075.01|4037.01|10
1604975760000|2020-11-10 02:36:00|4074.54|4036.54|4073.4|4035.4|4074.54|4036.54|4073.4|4035.4|10
1604975770000|2020-11-10 02:36:10|4073.51|4035.51|4073.38|4035.38|4073.56|4035.56|4073.32|4035.32|10
1604975780000|2020-11-10 02:36:20|4073.39|4035.39|4072.85|4034.85|4073.39|4035.39|4072.85|4034.85|9
1604975790000|2020-11-10 02:36:30|4072.75|4034.75|4072.66|4034.66|4072.83|4034.83|4072.63|4034.63|9
1604975800000|2020-11-10 02:36:40|4072.22|4034.22|4072.01|4034.01|4072.26|4034.26|4071.94|4033.94|9
1604975810000|2020-11-10 02:36:50|4072.02|4034.02|4072.3|4034.3|4072.3|4034.3|4071.95|4033.95|9
1604975820000|2020-11-10 02:37:00|4072.46|4034.46|4072.66|4034.66|4072.71|4034.71|4072.46|4034.46|10
1604975830000|2020-11-10 02:37:10|4072.69|4034.69|4072.4|4034.4|4072.69|4034.69|4072.39|4034.39|8
1604975840000|2020-11-10 02:37:20|4072.54|4034.54|4072.35|4034.35|4072.57|4034.57|4072.35|4034.35|8
1604975850000|2020-11-10 02:37:30|4072.47|4034.47|4072.35|4034.35|4072.47|4034.47|4072.25|4034.25|10
1604975860000|2020-11-10 02:37:40|4072.34|4034.34|4072.66|4034.66|4072.66|4034.66|4072.26|4034.26|9
1604975870000|2020-11-10 02:37:50|4072.65|4034.65|4073|4035|4073|4035|4072.61|4034.61|8
1604975880000|2020-11-10 02:38:00|4072.99|4034.99|4073.33|4035.33|4073.33|4035.33|4072.99|4034.99|6
1604975890000|2020-11-10 02:38:10|4073.21|4035.21|4073.97|4035.97|4073.97|4035.97|4073.21|4035.21|10
1604975900000|2020-11-10 02:38:20|4074.01|4036.01|4074.6|4036.6|4074.6|4036.6|4074.01|4036.01|10
1604975910000|2020-11-10 02:38:30|4074.67|4036.67|4075.03|4037.03|4075.05|4037.05|4074.63|4036.63|10
1604975920000|2020-11-10 02:38:40|4075.08|4037.08|4074.84|4036.84|4075.1|4037.1|4074.79|4036.79|10
1604975930000|2020-11-10 02:38:50|4074.87|4036.87|4075.31|4037.31|4075.31|4037.31|4074.87|4036.87|10
1604975940000|2020-11-10 02:39:00|4075.28|4037.28|4076.11|4038.11|4076.11|4038.11|4075.28|4037.28|10
1604975950000|2020-11-10 02:39:10|4076.3|4038.3|4076.96|4038.96|4076.96|4038.96|4076.24|4038.24|8
1604975960000|2020-11-10 02:39:20|4077.06|4039.06|4077.18|4039.18|4077.45|4039.45|4077.06|4039.06|8
1604975970000|2020-11-10 02:39:30|4077.06|4039.06|4075.52|4037.52|4077.06|4039.06|4075.52|4037.52|10
1604975980000|2020-11-10 02:39:40|4075.51|4037.51|4075.12|4037.12|4075.58|4037.58|4075.12|4037.12|10
1604975990000|2020-11-10 02:39:50|4075.17|4037.17|4075.26|4037.26|4075.26|4037.26|4075.08|4037.08|9
1604976000000|2020-11-10 02:40:00|4075.23|4037.23|4074.98|4036.98|4075.32|4037.32|4074.98|4036.98|9
1604976010000|2020-11-10 02:40:10|4074.96|4036.96|4074.54|4036.54|4074.96|4036.96|4074.46|4036.46|9
1604976020000|2020-11-10 02:40:20|4074.44|4036.44|4074.77|4036.77|4074.78|4036.78|4074.44|4036.44|9
1604976030000|2020-11-10 02:40:30|4074.7|4036.7|4074.55|4036.55|4074.71|4036.71|4074.51|4036.51|10
1604976040000|2020-11-10 02:40:40|4074.63|4036.63|4074.38|4036.38|4074.63|4036.63|4074.38|4036.38|10
1604976050000|2020-11-10 02:40:50|4074.34|4036.34|4074.45|4036.45|4074.45|4036.45|4074.34|4036.34|7
1604976060000|2020-11-10 02:41:00|4074.5|4036.5|4074.54|4036.54|4074.54|4036.54|4074.44|4036.44|8
1604976070000|2020-11-10 02:41:10|4074.57|4036.57|4074.68|4036.68|4074.72|4036.72|4074.56|4036.56|7
1604976080000|2020-11-10 02:41:20|4074.7|4036.7|4074.71|4036.71|4074.73|4036.73|4074.7|4036.7|5
1604976090000|2020-11-10 02:41:30|4074.69|4036.69|4075.12|4037.12|4075.12|4037.12|4074.67|4036.67|9
1604976100000|2020-11-10 02:41:40|4075.19|4037.19|4075.46|4037.46|4075.46|4037.46|4075.13|4037.13|8
1604976110000|2020-11-10 02:41:50|4075.47|4037.47|4076.02|4038.02|4076.02|4038.02|4075.47|4037.47|10
1604976120000|2020-11-10 02:42:00|4076.03|4038.03|4076.03|4038.03|4076.22|4038.22|4075.93|4037.93|10
1604976130000|2020-11-10 02:42:10|4075.94|4037.94|4076.17|4038.17|4076.34|4038.34|4075.94|4037.94|10
1604976140000|2020-11-10 02:42:20|4076.36|4038.36|4076.28|4038.28|4076.41|4038.41|4076.28|4038.28|10
1604976150000|2020-11-10 02:42:30|4076.27|4038.27|4076.23|4038.23|4076.32|4038.32|4076.22|4038.22|10
1604976160000|2020-11-10 02:42:40|4076.26|4038.26|4076.36|4038.36|4076.41|4038.41|4076.26|4038.26|10
1604976170000|2020-11-10 02:42:50|4076.35|4038.35|4076.35|4038.35|4076.53|4038.53|4076.32|4038.32|10
1604976180000|2020-11-10 02:43:00|4076.37|4038.37|4076.02|4038.02|4076.4|4038.4|4075.92|4037.92|9
1604976190000|2020-11-10 02:43:10|4076.05|4038.05|4075.63|4037.63|4076.05|4038.05|4075.57|4037.57|10
1604976200000|2020-11-10 02:43:20|4075.61|4037.61|4075.6|4037.6|4075.61|4037.61|4075.45|4037.45|8
1604976210000|2020-11-10 02:43:30|4075.59|4037.59|4075.94|4037.94|4075.94|4037.94|4075.59|4037.59|10
1604976220000|2020-11-10 02:43:40|4075.95|4037.95|4075.96|4037.96|4075.98|4037.98|4075.89|4037.89|7
1604976230000|2020-11-10 02:43:50|4075.98|4037.98|4076.07|4038.07|4076.07|4038.07|4075.98|4037.98|10
1604976240000|2020-11-10 02:44:00|4076.14|4038.14|4076.16|4038.16|4076.24|4038.24|4076.11|4038.11|9
1604976250000|2020-11-10 02:44:10|4076.2|4038.2|4076.27|4038.27|4076.27|4038.27|4076.1|4038.1|7
1604976260000|2020-11-10 02:44:20|4076.19|4038.19|4076.13|4038.13|4076.2|4038.2|4076.07|4038.07|10
1604976270000|2020-11-10 02:44:30|4076.07|4038.07|4075.71|4037.71|4076.07|4038.07|4075.71|4037.71|8
1604976280000|2020-11-10 02:44:40|4075.62|4037.62|4076.17|4038.17|4076.17|4038.17|4075.61|4037.61|9
1604976290000|2020-11-10 02:44:50|4076.24|4038.24|4076.38|4038.38|4076.38|4038.38|4076.21|4038.21|9
1604976300000|2020-11-10 02:45:00|4076.45|4038.45|4076.83|4038.83|4076.83|4038.83|4076.45|4038.45|9
1604976310000|2020-11-10 02:45:10|4076.81|4038.81|4076.59|4038.59|4076.92|4038.92|4076.57|4038.57|9
1604976320000|2020-11-10 02:45:20|4076.67|4038.67|4076.7|4038.7|4076.73|4038.73|4076.54|4038.54|10
1604976330000|2020-11-10 02:45:30|4076.85|4038.85|4076.76|4038.76|4076.86|4038.86|4076.72|4038.72|8
1604976340000|2020-11-10 02:45:40|4076.59|4038.59|4076.03|4038.03|4076.59|4038.59|4076.03|4038.03|9
1604976350000|2020-11-10 02:45:50|4075.93|4037.93|4076.01|4038.01|4076.01|4038.01|4075.84|4037.84|10
1604976360000|2020-11-10 02:46:00|4076.04|4038.04|4076.58|4038.58|4076.58|4038.58|4076.04|4038.04|10
1604976370000|2020-11-10 02:46:10|4076.62|4038.62|4076.69|4038.69|4076.76|4038.76|4076.62|4038.62|8
1604976380000|2020-11-10 02:46:20|4076.66|4038.66|4076.3|4038.3|4076.66|4038.66|4076.3|4038.3|9
1604976390000|2020-11-10 02:46:30|4076.38|4038.38|4076.46|4038.46|4076.52|4038.52|4076.37|4038.37|9
1604976400000|2020-11-10 02:46:40|4076.44|4038.44|4076.65|4038.65|4076.65|4038.65|4076.44|4038.44|8
1604976410000|2020-11-10 02:46:50|4076.64|4038.64|4076.7|4038.7|4076.75|4038.75|4076.64|4038.64|10
1604976420000|2020-11-10 02:47:00|4076.49|4038.49|4075.72|4037.72|4076.49|4038.49|4075.72|4037.72|9
1604976430000|2020-11-10 02:47:10|4075.48|4037.48|4075.09|4037.09|4075.48|4037.48|4075.09|4037.09|10
1604976440000|2020-11-10 02:47:20|4075.01|4037.01|4074.65|4036.65|4075.01|4037.01|4074.58|4036.58|9
1604976450000|2020-11-10 02:47:30|4074.68|4036.68|4074.09|4036.09|4074.68|4036.68|4074.04|4036.04|10
1604976460000|2020-11-10 02:47:40|4074|4036|4073.93|4035.93|4074.01|4036.01|4073.91|4035.91|10
1604976470000|2020-11-10 02:47:50|4073.97|4035.97|4073.46|4035.46|4073.97|4035.97|4073.46|4035.46|9
1604976480000|2020-11-10 02:48:00|4073.45|4035.45|4073.22|4035.22|4073.48|4035.48|4073.22|4035.22|10
1604976490000|2020-11-10 02:48:10|4073.09|4035.09|4072.66|4034.66|4073.09|4035.09|4072.66|4034.66|10
1604976500000|2020-11-10 02:48:20|4072.65|4034.65|4072.59|4034.59|4072.66|4034.66|4072.55|4034.55|7
1604976510000|2020-11-10 02:48:30|4072.53|4034.53|4072.38|4034.38|4072.53|4034.53|4072.3|4034.3|10
1604976520000|2020-11-10 02:48:40|4072.29|4034.29|4072.45|4034.45|4072.47|4034.47|4072.29|4034.29|7
1604976530000|2020-11-10 02:48:50|4072.5|4034.5|4072.7|4034.7|4072.7|4034.7|4072.5|4034.5|9
1604976540000|2020-11-10 02:49:00|4072.75|4034.75|4072.47|4034.47|4072.76|4034.76|4072.46|4034.46|9
1604976550000|2020-11-10 02:49:10|4072.44|4034.44|4072.16|4034.16|4072.45|4034.45|4072.08|4034.08|10
1604976560000|2020-11-10 02:49:20|4072.31|4034.31|4072.48|4034.48|4072.48|4034.48|4072.24|4034.24|7
1604976570000|2020-11-10 02:49:30|4072.5|4034.5|4072.42|4034.42|4072.57|4034.57|4072.4|4034.4|9
1604976580000|2020-11-10 02:49:40|4072.44|4034.44|4072.27|4034.27|4072.44|4034.44|4072.22|4034.22|9
1604976590000|2020-11-10 02:49:50|4072.26|4034.26|4072.53|4034.53|4072.53|4034.53|4072.26|4034.26|10
1604976600000|2020-11-10 02:50:00|4072.69|4034.69|4072.8|4034.8|4072.85|4034.85|4072.66|4034.66|9
1604976610000|2020-11-10 02:50:10|4072.77|4034.77|4072.96|4034.96|4073.01|4035.01|4072.77|4034.77|10
1604976620000|2020-11-10 02:50:20|4072.89|4034.89|4072.66|4034.66|4072.97|4034.97|4072.66|4034.66|9
1604976630000|2020-11-10 02:50:30|4072.68|4034.68|4072.33|4034.33|4072.72|4034.72|4072.33|4034.33|10
1604976640000|2020-11-10 02:50:40|4072.4|4034.4|4072.15|4034.15|4072.42|4034.42|4071.9|4033.9|9
1604976650000|2020-11-10 02:50:50|4072.09|4034.09|4071.85|4033.85|4072.09|4034.09|4071.83|4033.83|10
1604976660000|2020-11-10 02:51:00|4071.84|4033.84|4071.73|4033.73|4071.88|4033.88|4071.67|4033.67|9
1604976670000|2020-11-10 02:51:10|4071.67|4033.67|4071.39|4033.39|4071.67|4033.67|4071.34|4033.34|10
1604976680000|2020-11-10 02:51:20|4071.31|4033.31|4071.54|4033.54|4071.54|4033.54|4071.29|4033.29|9
1604976690000|2020-11-10 02:51:30|4071.53|4033.53|4071.66|4033.66|4071.72|4033.72|4071.53|4033.53|10
1604976700000|2020-11-10 02:51:40|4071.68|4033.68|4071.83|4033.83|4071.91|4033.91|4071.68|4033.68|6
1604976710000|2020-11-10 02:51:50|4071.73|4033.73|4071.49|4033.49|4071.73|4033.73|4071.49|4033.49|9
1604976720000|2020-11-10 02:52:00|4071.43|4033.43|4071.29|4033.29|4071.45|4033.45|4071.29|4033.29|10
1604976730000|2020-11-10 02:52:10|4071.25|4033.25|4071.41|4033.41|4071.48|4033.48|4071.23|4033.23|10
1604976740000|2020-11-10 02:52:20|4071.29|4033.29|4071.42|4033.42|4071.42|4033.42|4071.24|4033.24|9
1604976750000|2020-11-10 02:52:30|4071.38|4033.38|4071.73|4033.73|4071.73|4033.73|4071.35|4033.35|9
1604976760000|2020-11-10 02:52:40|4071.72|4033.72|4071.89|4033.89|4071.95|4033.95|4071.61|4033.61|10
1604976770000|2020-11-10 02:52:50|4072.02|4034.02|4072.08|4034.08|4072.24|4034.24|4072|4034|8
1604976780000|2020-11-10 02:53:00|4072.04|4034.04|4072.72|4034.72|4072.72|4034.72|4072.02|4034.02|8
1604976790000|2020-11-10 02:53:10|4072.77|4034.77|4073.21|4035.21|4073.21|4035.21|4072.77|4034.77|10
1604976800000|2020-11-10 02:53:20|4073.17|4035.17|4072.82|4034.82|4073.23|4035.23|4072.82|4034.82|8
1604976810000|2020-11-10 02:53:30|4072.81|4034.81|4071.72|4033.72|4072.81|4034.81|4071.72|4033.72|8
1604976820000|2020-11-10 02:53:40|4071.63|4033.63|4071.37|4033.37|4071.63|4033.63|4071.36|4033.36|10
1604976830000|2020-11-10 02:53:50|4071.33|4033.33|4070.85|4032.85|4071.33|4033.33|4070.85|4032.85|9
1604976840000|2020-11-10 02:54:00|4070.82|4032.82|4070.76|4032.76|4070.83|4032.83|4070.69|4032.69|7
1604976850000|2020-11-10 02:54:10|4070.43|4032.43|4070.76|4032.76|4070.76|4032.76|4070.35|4032.35|9
1604976860000|2020-11-10 02:54:20|4070.66|4032.66|4070.44|4032.44|4070.75|4032.75|4070.44|4032.44|10
1604976870000|2020-11-10 02:54:30|4070.53|4032.53|4070.1|4032.1|4070.54|4032.54|4070.1|4032.1|10
1604976880000|2020-11-10 02:54:40|4070.02|4032.02|4069.57|4031.57|4070.04|4032.04|4069.47|4031.47|10
1604976890000|2020-11-10 02:54:50|4069.69|4031.69|4069.8|4031.8|4069.94|4031.94|4069.69|4031.69|9
1604976900000|2020-11-10 02:55:00|4069.83|4031.83|4070.17|4032.17|4070.33|4032.33|4069.83|4031.83|10
1604976910000|2020-11-10 02:55:10|4070.16|4032.16|4070.18|4032.18|4070.33|4032.33|4070.16|4032.16|9
1604976920000|2020-11-10 02:55:20|4070.22|4032.22|4069.61|4031.61|4070.3|4032.3|4069.6|4031.6|10
1604976930000|2020-11-10 02:55:30|4069.59|4031.59|4069.61|4031.61|4069.76|4031.76|4069.59|4031.59|8
1604976940000|2020-11-10 02:55:40|4069.62|4031.62|4069.62|4031.62|4069.65|4031.65|4069.6|4031.6|10
1604976950000|2020-11-10 02:55:50|4069.51|4031.51|4068.5|4030.5|4069.6|4031.6|4068.5|4030.5|10
1604976960000|2020-11-10 02:56:00|4068.36|4030.36|4067.24|4029.24|4068.36|4030.36|4067.24|4029.24|10
1604976970000|2020-11-10 02:56:10|4067.32|4029.32|4067.07|4029.07|4067.36|4029.36|4066.92|4028.92|10
1604976980000|2020-11-10 02:56:20|4067.06|4029.06|4067.34|4029.34|4067.34|4029.34|4067.03|4029.03|9
1604976990000|2020-11-10 02:56:30|4067.43|4029.43|4067.43|4029.43|4067.52|4029.52|4067.34|4029.34|9
1604977000000|2020-11-10 02:56:40|4067.42|4029.42|4067.28|4029.28|4067.56|4029.56|4067.26|4029.26|9
1604977010000|2020-11-10 02:56:50|4067.35|4029.35|4067.35|4029.35|4067.41|4029.41|4067.26|4029.26|9
1604977020000|2020-11-10 02:57:00|4067.24|4029.24|4067.26|4029.26|4067.35|4029.35|4067.18|4029.18|10
1604977030000|2020-11-10 02:57:10|4067.2|4029.2|4067.15|4029.15|4067.3|4029.3|4067.15|4029.15|9
1604977040000|2020-11-10 02:57:20|4067.11|4029.11|4067.15|4029.15|4067.15|4029.15|4067.06|4029.06|8
1604977050000|2020-11-10 02:57:30|4067.34|4029.34|4067.62|4029.62|4067.63|4029.63|4067.34|4029.34|10
1604977060000|2020-11-10 02:57:40|4067.68|4029.68|4067.88|4029.88|4067.97|4029.97|4067.68|4029.68|10
1604977070000|2020-11-10 02:57:50|4067.96|4029.96|4067.87|4029.87|4068.02|4030.02|4067.79|4029.79|10
1604977080000|2020-11-10 02:58:00|4067.81|4029.81|4066.57|4028.57|4067.81|4029.81|4066.57|4028.57|9
1604977090000|2020-11-10 02:58:10|4066.56|4028.56|4066.36|4028.36|4066.64|4028.64|4066.36|4028.36|10
1604977100000|2020-11-10 02:58:20|4066.39|4028.39|4066.16|4028.16|4066.39|4028.39|4066.16|4028.16|7
1604977110000|2020-11-10 02:58:30|4066|4028|4066.02|4028.02|4066.07|4028.07|4065.94|4027.94|10
1604977120000|2020-11-10 02:58:40|4066.07|4028.07|4065.43|4027.43|4066.08|4028.08|4065.43|4027.43|10
1604977130000|2020-11-10 02:58:50|4065.19|4027.19|4064.8|4026.8|4065.19|4027.19|4064.8|4026.8|9
1604977140000|2020-11-10 02:59:00|4064.88|4026.88|4064.78|4026.78|4064.97|4026.97|4064.72|4026.72|10
1604977150000|2020-11-10 02:59:10|4064.79|4026.79|4065.46|4027.46|4065.46|4027.46|4064.79|4026.79|10
1604977160000|2020-11-10 02:59:20|4065.62|4027.62|4065.59|4027.59|4065.67|4027.67|4065.55|4027.55|10
1604977170000|2020-11-10 02:59:30|4065.56|4027.56|4065.19|4027.19|4065.83|4027.83|4065.19|4027.19|10
1604977180000|2020-11-10 02:59:40|4065.35|4027.35|4065.12|4027.12|4065.35|4027.35|4065.08|4027.08|10
1604977190000|2020-11-10 02:59:50|4064.98|4026.98|4065.04|4027.04|4065.16|4027.16|4064.95|4026.95|10
1604977200000|2020-11-10 03:00:00|4065.1|4027.1|4065.16|4027.16|4065.22|4027.22|4064.98|4026.98|9
1604977210000|2020-11-10 03:00:10|4065.25|4027.25|4065.43|4027.43|4065.43|4027.43|4065.25|4027.25|10
1604977220000|2020-11-10 03:00:20|4065.47|4027.47|4065.1|4027.1|4065.48|4027.48|4065.08|4027.08|9
1604977230000|2020-11-10 03:00:30|4065.11|4027.11|4064.94|4026.94|4065.11|4027.11|4064.78|4026.78|8
1604977240000|2020-11-10 03:00:40|4065|4027|4064.43|4026.43|4065|4027|4064.34|4026.34|10
1604977250000|2020-11-10 03:00:50|4064.54|4026.54|4064.33|4026.33|4064.69|4026.69|4064.33|4026.33|9
1604977260000|2020-11-10 03:01:00|4064.34|4026.34|4064.26|4026.26|4064.4|4026.4|4064.26|4026.26|8
1604977270000|2020-11-10 03:01:10|4064.22|4026.22|4064.42|4026.42|4064.42|4026.42|4064.15|4026.15|9
1604977280000|2020-11-10 03:01:20|4064.3|4026.3|4064.44|4026.44|4064.44|4026.44|4064.16|4026.16|9
1604977290000|2020-11-10 03:01:30|4064.46|4026.46|4064.84|4026.84|4064.84|4026.84|4064.46|4026.46|9
1604977300000|2020-11-10 03:01:40|4065.02|4027.02|4065.6|4027.6|4065.6|4027.6|4064.98|4026.98|10
1604977310000|2020-11-10 03:01:50|4065.58|4027.58|4066.31|4028.31|4066.32|4028.32|4065.58|4027.58|10
1604977320000|2020-11-10 03:02:00|4066.29|4028.29|4066.26|4028.26|4066.29|4028.29|4066.22|4028.22|7
1604977330000|2020-11-10 03:02:10|4066.17|4028.17|4066.44|4028.44|4066.55|4028.55|4066.17|4028.17|9
1604977340000|2020-11-10 03:02:20|4066.45|4028.45|4066.47|4028.47|4066.51|4028.51|4066.34|4028.34|9
1604977350000|2020-11-10 03:02:30|4066.48|4028.48|4066.18|4028.18|4066.48|4028.48|4066.08|4028.08|7
1604977360000|2020-11-10 03:02:40|4066.27|4028.27|4066.37|4028.37|4066.37|4028.37|4066.23|4028.23|9
1604977370000|2020-11-10 03:02:50|4066.34|4028.34|4066.21|4028.21|4066.34|4028.34|4066.2|4028.2|8
1604977380000|2020-11-10 03:03:00|4066.19|4028.19|4066.27|4028.27|4066.27|4028.27|4066.14|4028.14|7
1604977390000|2020-11-10 03:03:10|4066.25|4028.25|4066.81|4028.81|4066.81|4028.81|4066.25|4028.25|10
1604977400000|2020-11-10 03:03:20|4066.88|4028.88|4066.79|4028.79|4066.88|4028.88|4066.79|4028.79|9
1604977410000|2020-11-10 03:03:30|4066.67|4028.67|4067.1|4029.1|4067.12|4029.12|4066.67|4028.67|8
1604977420000|2020-11-10 03:03:40|4067.17|4029.17|4067.33|4029.33|4067.36|4029.36|4067.17|4029.17|10
1604977430000|2020-11-10 03:03:50|4067.32|4029.32|4067.52|4029.52|4067.52|4029.52|4067.3|4029.3|10
1604977440000|2020-11-10 03:04:00|4067.45|4029.45|4067.77|4029.77|4067.77|4029.77|4067.45|4029.45|9
1604977450000|2020-11-10 03:04:10|4067.81|4029.81|4068.16|4030.16|4068.16|4030.16|4067.79|4029.79|10
1604977460000|2020-11-10 03:04:20|4068.17|4030.17|4068.83|4030.83|4068.86|4030.86|4068.17|4030.17|10
1604977470000|2020-11-10 03:04:30|4068.88|4030.88|4069.45|4031.45|4069.45|4031.45|4068.88|4030.88|9
1604977480000|2020-11-10 03:04:40|4069.48|4031.48|4069.49|4031.49|4069.56|4031.56|4069.38|4031.38|10
1604977490000|2020-11-10 03:04:50|4069.55|4031.55|4069.14|4031.14|4069.61|4031.61|4069.14|4031.14|9
1604977500000|2020-11-10 03:05:00|4069.23|4031.23|4069|4031|4069.33|4031.33|4068.85|4030.85|8
1604977510000|2020-11-10 03:05:10|4069.01|4031.01|4069.14|4031.14|4069.27|4031.27|4068.95|4030.95|9
1604977520000|2020-11-10 03:05:20|4069.17|4031.17|4069.1|4031.1|4069.17|4031.17|4069.07|4031.07|10
1604977530000|2020-11-10 03:05:30|4069.18|4031.18|4068.81|4030.81|4069.18|4031.18|4068.81|4030.81|8
1604977540000|2020-11-10 03:05:40|4068.76|4030.76|4068.28|4030.28|4068.76|4030.76|4068.28|4030.28|10
1604977550000|2020-11-10 03:05:50|4068.27|4030.27|4067.53|4029.53|4068.27|4030.27|4067.53|4029.53|10
1604977560000|2020-11-10 03:06:00|4067.49|4029.49|4066.82|4028.82|4067.49|4029.49|4066.82|4028.82|9
1604977570000|2020-11-10 03:06:10|4066.76|4028.76|4066.51|4028.51|4066.79|4028.79|4066.51|4028.51|9
1604977580000|2020-11-10 03:06:20|4066.5|4028.5|4066.61|4028.61|4066.81|4028.81|4066.5|4028.5|10
1604977590000|2020-11-10 03:06:30|4066.54|4028.54|4066.11|4028.11|4066.54|4028.54|4066.04|4028.04|10
1604977600000|2020-11-10 03:06:40|4066.1|4028.1|4065.39|4027.39|4066.1|4028.1|4065.39|4027.39|10
1604977610000|2020-11-10 03:06:50|4065.38|4027.38|4064.9|4026.9|4065.51|4027.51|4064.9|4026.9|10
1604977620000|2020-11-10 03:07:00|4064.52|4026.52|4063.18|4025.18|4064.52|4026.52|4063.18|4025.18|10
1604977630000|2020-11-10 03:07:10|4063.09|4025.09|4063.14|4025.14|4063.2|4025.2|4063.06|4025.06|10
1604977640000|2020-11-10 03:07:20|4063.2|4025.2|4063.24|4025.24|4063.32|4025.32|4063.12|4025.12|10
1604977650000|2020-11-10 03:07:30|4063.14|4025.14|4063.33|4025.33|4063.33|4025.33|4062.95|4024.95|10
1604977660000|2020-11-10 03:07:40|4063.19|4025.19|4063|4025|4063.28|4025.28|4063|4025|10
1604977670000|2020-11-10 03:07:50|4062.98|4024.98|4062.4|4024.4|4063.01|4025.01|4062.4|4024.4|10
1604977680000|2020-11-10 03:08:00|4062.29|4024.29|4061.83|4023.83|4062.29|4024.29|4061.83|4023.83|8
1604977690000|2020-11-10 03:08:10|4061.84|4023.84|4061.52|4023.52|4061.84|4023.84|4061.48|4023.48|8
1604977700000|2020-11-10 03:08:20|4061.34|4023.34|4061.2|4023.2|4061.35|4023.35|4061.04|4023.04|10
1604977710000|2020-11-10 03:08:30|4061.13|4023.13|4059.27|4021.27|4061.13|4023.13|4059.27|4021.27|9
1604977720000|2020-11-10 03:08:40|4059.12|4021.12|4057.46|4019.46|4059.12|4021.12|4057.44|4019.44|10
1604977730000|2020-11-10 03:08:50|4057.55|4019.55|4057.42|4019.42|4057.69|4019.69|4057.42|4019.42|10
1604977740000|2020-11-10 03:09:00|4057.32|4019.32|4057.09|4019.09|4057.32|4019.32|4057.09|4019.09|8
1604977750000|2020-11-10 03:09:10|4057.15|4019.15|4056.86|4018.86|4057.15|4019.15|4056.84|4018.84|9
1604977760000|2020-11-10 03:09:20|4056.83|4018.83|4055.85|4017.85|4056.83|4018.83|4055.85|4017.85|9
1604977770000|2020-11-10 03:09:30|4055.97|4017.97|4055.63|4017.63|4055.97|4017.97|4055.63|4017.63|9
1604977780000|2020-11-10 03:09:40|4055.43|4017.43|4055.1|4017.1|4055.45|4017.45|4055.06|4017.06|8
1604977790000|2020-11-10 03:09:50|4055.13|4017.13|4054.83|4016.83|4055.16|4017.16|4054.8|4016.8|10
1604977800000|2020-11-10 03:10:00|4054.8|4016.8|4054.12|4016.12|4054.83|4016.83|4054.12|4016.12|8
1604977810000|2020-11-10 03:10:10|4053.91|4015.91|4054.44|4016.44|4054.44|4016.44|4053.8|4015.8|10
1604977820000|2020-11-10 03:10:20|4054.51|4016.51|4055.02|4017.02|4055.02|4017.02|4054.49|4016.49|10
1604977830000|2020-11-10 03:10:30|4055.08|4017.08|4055.15|4017.15|4055.31|4017.31|4055.08|4017.08|10
1604977840000|2020-11-10 03:10:40|4055.24|4017.24|4055.45|4017.45|4055.45|4017.45|4055.21|4017.21|8
1604977850000|2020-11-10 03:10:50|4055.46|4017.46|4055.53|4017.53|4055.62|4017.62|4055.46|4017.46|9
1604977860000|2020-11-10 03:11:00|4055.52|4017.52|4055.12|4017.12|4055.52|4017.52|4055.11|4017.11|10
1604977870000|2020-11-10 03:11:10|4055.14|4017.14|4055.2|4017.2|4055.2|4017.2|4055.09|4017.09|10
1604977880000|2020-11-10 03:11:20|4055.22|4017.22|4055.35|4017.35|4055.35|4017.35|4055.21|4017.21|10
1604977890000|2020-11-10 03:11:30|4055.32|4017.32|4055.32|4017.32|4055.34|4017.34|4055.18|4017.18|8
1604977900000|2020-11-10 03:11:40|4055.28|4017.28|4056.06|4018.06|4056.06|4018.06|4055.28|4017.28|9
1604977910000|2020-11-10 03:11:50|4056.14|4018.14|4056.16|4018.16|4056.28|4018.28|4056.12|4018.12|8
1604977920000|2020-11-10 03:12:00|4056.15|4018.15|4056.04|4018.04|4056.15|4018.15|4056|4018|9
1604977930000|2020-11-10 03:12:10|4056.05|4018.05|4056.39|4018.39|4056.39|4018.39|4056.01|4018.01|10
1604977940000|2020-11-10 03:12:20|4056.56|4018.56|4057.02|4019.02|4057.03|4019.03|4056.56|4018.56|10
1604977950000|2020-11-10 03:12:30|4057.03|4019.03|4057.16|4019.16|4057.28|4019.28|4057.03|4019.03|10
1604977960000|2020-11-10 03:12:40|4057.22|4019.22|4057.86|4019.86|4057.86|4019.86|4057.22|4019.22|9
1604977970000|2020-11-10 03:12:50|4057.9|4019.9|4058.2|4020.2|4058.32|4020.32|4057.9|4019.9|10
1604977980000|2020-11-10 03:13:00|4058.18|4020.18|4057.37|4019.37|4058.18|4020.18|4057.37|4019.37|10
1604977990000|2020-11-10 03:13:10|4057.36|4019.36|4057.2|4019.2|4057.38|4019.38|4057.16|4019.16|8
1604978000000|2020-11-10 03:13:20|4057.34|4019.34|4057|4019|4057.42|4019.42|4057|4019|10
1604978010000|2020-11-10 03:13:30|4057.02|4019.02|4056.9|4018.9|4057.06|4019.06|4056.87|4018.87|8
1604978020000|2020-11-10 03:13:40|4056.89|4018.89|4056.5|4018.5|4056.89|4018.89|4056.5|4018.5|7
1604978030000|2020-11-10 03:13:50|4056.56|4018.56|4056.25|4018.25|4056.56|4018.56|4056.23|4018.23|9
1604978040000|2020-11-10 03:14:00|4056.2|4018.2|4056.04|4018.04|4056.26|4018.26|4056.02|4018.02|8
1604978050000|2020-11-10 03:14:10|4056.02|4018.02|4055.98|4017.98|4056.02|4018.02|4055.96|4017.96|8
1604978060000|2020-11-10 03:14:20|4055.97|4017.97|4056.38|4018.38|4056.38|4018.38|4055.97|4017.97|10
1604978070000|2020-11-10 03:14:30|4056.43|4018.43|4056.63|4018.63|4056.63|4018.63|4056.43|4018.43|9
1604978080000|2020-11-10 03:14:40|4056.65|4018.65|4056.91|4018.91|4056.91|4018.91|4056.65|4018.65|8
1604978090000|2020-11-10 03:14:50|4056.88|4018.88|4056.92|4018.92|4056.93|4018.93|4056.87|4018.87|8
1604978100000|2020-11-10 03:15:00|4056.86|4018.86|4056.54|4018.54|4056.86|4018.86|4056.48|4018.48|10
1604978110000|2020-11-10 03:15:10|4056.56|4018.56|4056.23|4018.23|4056.6|4018.6|4056.23|4018.23|9
1604978120000|2020-11-10 03:15:20|4056.15|4018.15|4056.08|4018.08|4056.16|4018.16|4056.08|4018.08|8
1604978130000|2020-11-10 03:15:30|4056.07|4018.07|4055.92|4017.92|4056.18|4018.18|4055.92|4017.92|9
1604978140000|2020-11-10 03:15:40|4055.91|4017.91|4055.45|4017.45|4055.92|4017.92|4055.45|4017.45|10
1604978150000|2020-11-10 03:15:50|4055.5|4017.5|4055.04|4017.04|4055.5|4017.5|4055.04|4017.04|9
1604978160000|2020-11-10 03:16:00|4055|4017|4054.7|4016.7|4055|4017|4054.7|4016.7|10
1604978170000|2020-11-10 03:16:10|4054.62|4016.62|4054.73|4016.73|4054.73|4016.73|4054.45|4016.45|10
1604978180000|2020-11-10 03:16:20|4054.5|4016.5|4055.21|4017.21|4055.21|4017.21|4054.4|4016.4|10
1604978190000|2020-11-10 03:16:30|4055.26|4017.26|4055.38|4017.38|4055.38|4017.38|4055.26|4017.26|9
1604978200000|2020-11-10 03:16:40|4055.43|4017.43|4055.52|4017.52|4055.68|4017.68|4055.43|4017.43|10
1604978210000|2020-11-10 03:16:50|4055.51|4017.51|4055.26|4017.26|4055.51|4017.51|4055.26|4017.26|9
1604978220000|2020-11-10 03:17:00|4055.22|4017.22|4055.39|4017.39|4055.39|4017.39|4055.1|4017.1|10
1604978230000|2020-11-10 03:17:10|4055.37|4017.37|4055.46|4017.46|4055.46|4017.46|4055.27|4017.27|8
1604978240000|2020-11-10 03:17:20|4055.45|4017.45|4055.41|4017.41|4055.5|4017.5|4055.39|4017.39|8
1604978250000|2020-11-10 03:17:30|4055.4|4017.4|4055.6|4017.6|4055.6|4017.6|4055.4|4017.4|10
1604978260000|2020-11-10 03:17:40|4055.51|4017.51|4055.23|4017.23|4055.55|4017.55|4055.23|4017.23|9
1604978270000|2020-11-10 03:17:50|4055.24|4017.24|4055.13|4017.13|4055.33|4017.33|4055.13|4017.13|10
1604978280000|2020-11-10 03:18:00|4055.07|4017.07|4055.25|4017.25|4055.29|4017.29|4055.05|4017.05|9
1604978290000|2020-11-10 03:18:10|4055.19|4017.19|4055.21|4017.21|4055.21|4017.21|4055.07|4017.07|10
1604978300000|2020-11-10 03:18:20|4055.13|4017.13|4055.03|4017.03|4055.13|4017.13|4054.98|4016.98|9
1604978310000|2020-11-10 03:18:30|4054.99|4016.99|4054.92|4016.92|4055.13|4017.13|4054.92|4016.92|9
1604978320000|2020-11-10 03:18:40|4054.97|4016.97|4054.57|4016.57|4054.98|4016.98|4054.57|4016.57|10
1604978330000|2020-11-10 03:18:50|4054.61|4016.61|4054.81|4016.81|4054.92|4016.92|4054.48|4016.48|9
1604978340000|2020-11-10 03:19:00|4054.89|4016.89|4056.13|4018.13|4056.13|4018.13|4054.83|4016.83|9
1604978350000|2020-11-10 03:19:10|4056.17|4018.17|4056.39|4018.39|4056.39|4018.39|4056.17|4018.17|9
1604978360000|2020-11-10 03:19:20|4056.36|4018.36|4056.19|4018.19|4056.36|4018.36|4056.08|4018.08|9
1604978370000|2020-11-10 03:19:30|4056.3|4018.3|4056.16|4018.16|4056.38|4018.38|4056.14|4018.14|10
1604978380000|2020-11-10 03:19:40|4056.14|4018.14|4056.11|4018.11|4056.15|4018.15|4055.94|4017.94|8
1604978390000|2020-11-10 03:19:50|4056.09|4018.09|4055.84|4017.84|4056.2|4018.2|4055.78|4017.78|9
1604978400000|2020-11-10 03:20:00|4055.91|4017.91|4055.8|4017.8|4055.98|4017.98|4055.77|4017.77|10
1604978410000|2020-11-10 03:20:10|4055.82|4017.82|4055.92|4017.92|4056.02|4018.02|4055.82|4017.82|9
1604978420000|2020-11-10 03:20:20|4055.94|4017.94|4055.88|4017.88|4056.09|4018.09|4055.87|4017.87|8
1604978430000|2020-11-10 03:20:30|4055.81|4017.81|4055.5|4017.5|4055.97|4017.97|4055.5|4017.5|10
1604978440000|2020-11-10 03:20:40|4055.49|4017.49|4055.55|4017.55|4055.55|4017.55|4055.45|4017.45|7
1604978450000|2020-11-10 03:20:50|4055.57|4017.57|4055.96|4017.96|4055.96|4017.96|4055.46|4017.46|9
1604978460000|2020-11-10 03:21:00|4055.89|4017.89|4056.06|4018.06|4056.06|4018.06|4055.89|4017.89|8
1604978470000|2020-11-10 03:21:10|4056.07|4018.07|4056.11|4018.11|4056.17|4018.17|4056.03|4018.03|9
1604978480000|2020-11-10 03:21:20|4056.14|4018.14|4056.08|4018.08|4056.2|4018.2|4056.08|4018.08|10
1604978490000|2020-11-10 03:21:30|4056.11|4018.11|4056.1|4018.1|4056.11|4018.11|4056.06|4018.06|9
1604978500000|2020-11-10 03:21:40|4056.11|4018.11|4055.89|4017.89|4056.19|4018.19|4055.89|4017.89|9
1604978510000|2020-11-10 03:21:50|4055.9|4017.9|4055.73|4017.73|4055.93|4017.93|4055.73|4017.73|9
1604978520000|2020-11-10 03:22:00|4055.65|4017.65|4055.5|4017.5|4055.65|4017.65|4055.5|4017.5|10
1604978530000|2020-11-10 03:22:10|4055.47|4017.47|4054.98|4016.98|4055.47|4017.47|4054.98|4016.98|9
1604978540000|2020-11-10 03:22:20|4054.93|4016.93|4054.78|4016.78|4054.93|4016.93|4054.72|4016.72|10
1604978550000|2020-11-10 03:22:30|4054.65|4016.65|4054.76|4016.76|4054.77|4016.77|4054.65|4016.65|10
1604978560000|2020-11-10 03:22:40|4054.75|4016.75|4054.67|4016.67|4054.84|4016.84|4054.58|4016.58|9
1604978570000|2020-11-10 03:22:50|4054.68|4016.68|4055|4017|4055.09|4017.09|4054.64|4016.64|10
1604978580000|2020-11-10 03:23:00|4055.02|4017.02|4055.13|4017.13|4055.17|4017.17|4055.02|4017.02|10
1604978590000|2020-11-10 03:23:10|4055.18|4017.18|4055.02|4017.02|4055.18|4017.18|4055.02|4017.02|9
1604978600000|2020-11-10 03:23:20|4055.04|4017.04|4055.53|4017.53|4055.58|4017.58|4055.04|4017.04|10
1604978610000|2020-11-10 03:23:30|4055.57|4017.57|4055.91|4017.91|4055.91|4017.91|4055.57|4017.57|9
1604978620000|2020-11-10 03:23:40|4055.94|4017.94|4056.08|4018.08|4056.18|4018.18|4055.94|4017.94|10
1604978630000|2020-11-10 03:23:50|4056.1|4018.1|4055.74|4017.74|4056.1|4018.1|4055.72|4017.72|10
1604978640000|2020-11-10 03:24:00|4055.75|4017.75|4055.62|4017.62|4055.79|4017.79|4055.62|4017.62|10
1604978650000|2020-11-10 03:24:10|4055.56|4017.56|4055.82|4017.82|4055.88|4017.88|4055.56|4017.56|10
1604978660000|2020-11-10 03:24:20|4055.79|4017.79|4056.11|4018.11|4056.11|4018.11|4055.79|4017.79|8
1604978670000|2020-11-10 03:24:30|4056.2|4018.2|4056.79|4018.79|4056.79|4018.79|4056.08|4018.08|9
1604978680000|2020-11-10 03:24:40|4056.85|4018.85|4056.91|4018.91|4056.91|4018.91|4056.82|4018.82|9
1604978690000|2020-11-10 03:24:50|4056.92|4018.92|4057.14|4019.14|4057.14|4019.14|4056.92|4018.92|9
1604978700000|2020-11-10 03:25:00|4057.15|4019.15|4057.16|4019.16|4057.16|4019.16|4056.99|4018.99|9
1604978710000|2020-11-10 03:25:10|4057.22|4019.22|4057.15|4019.15|4057.22|4019.22|4057.05|4019.05|7
1604978720000|2020-11-10 03:25:20|4057.16|4019.16|4057.18|4019.18|4057.29|4019.29|4057.16|4019.16|9
1604978730000|2020-11-10 03:25:30|4057.12|4019.12|4057.21|4019.21|4057.21|4019.21|4057.12|4019.12|9
1604978740000|2020-11-10 03:25:40|4057.19|4019.19|4057.27|4019.27|4057.33|4019.33|4057.19|4019.19|8
1604978750000|2020-11-10 03:25:50|4057.2|4019.2|4056.81|4018.81|4057.23|4019.23|4056.81|4018.81|6
1604978760000|2020-11-10 03:26:00|4056.63|4018.63|4055.84|4017.84|4056.63|4018.63|4055.84|4017.84|10
1604978770000|2020-11-10 03:26:10|4055.56|4017.56|4055.1|4017.1|4055.56|4017.56|4055.08|4017.08|8
1604978780000|2020-11-10 03:26:20|4055.04|4017.04|4054.83|4016.83|4055.08|4017.08|4054.74|4016.74|8
1604978790000|2020-11-10 03:26:30|4054.86|4016.86|4054.75|4016.75|4054.88|4016.88|4054.65|4016.65|10
1604978800000|2020-11-10 03:26:40|4054.58|4016.58|4053.64|4015.64|4054.58|4016.58|4053.64|4015.64|10
1604978810000|2020-11-10 03:26:50|4053.58|4015.58|4053.39|4015.39|4053.66|4015.66|4053.35|4015.35|10
1604978820000|2020-11-10 03:27:00|4053.35|4015.35|4053.13|4015.13|4053.36|4015.36|4053.13|4015.13|9
1604978830000|2020-11-10 03:27:10|4052.98|4014.98|4052.3|4014.3|4052.98|4014.98|4052.3|4014.3|10
1604978840000|2020-11-10 03:27:20|4052.17|4014.17|4051.34|4013.34|4052.17|4014.17|4051.33|4013.33|10
1604978850000|2020-11-10 03:27:30|4051.38|4013.38|4051.33|4013.33|4051.38|4013.38|4051.15|4013.15|10
1604978860000|2020-11-10 03:27:40|4051.34|4013.34|4051.89|4013.89|4051.89|4013.89|4051.34|4013.34|8
1604978870000|2020-11-10 03:27:50|4051.85|4013.85|4052.43|4014.43|4052.43|4014.43|4051.85|4013.85|8
1604978880000|2020-11-10 03:28:00|4052.62|4014.62|4053.36|4015.36|4053.36|4015.36|4052.62|4014.62|10
1604978890000|2020-11-10 03:28:10|4053.48|4015.48|4053.73|4015.73|4053.78|4015.78|4053.48|4015.48|10
1604978900000|2020-11-10 03:28:20|4053.79|4015.79|4053.68|4015.68|4053.79|4015.79|4053.64|4015.64|9
1604978910000|2020-11-10 03:28:30|4053.79|4015.79|4054.03|4016.03|4054.17|4016.17|4053.79|4015.79|10
1604978920000|2020-11-10 03:28:40|4054.04|4016.04|4054.64|4016.64|4054.64|4016.64|4054.01|4016.01|10
1604978930000|2020-11-10 03:28:50|4054.79|4016.79|4055.09|4017.09|4055.14|4017.14|4054.79|4016.79|8
1604978940000|2020-11-10 03:29:00|4055.11|4017.11|4055.4|4017.4|4055.41|4017.41|4055.11|4017.11|10
1604978950000|2020-11-10 03:29:10|4055.77|4017.77|4056.89|4018.89|4056.89|4018.89|4055.77|4017.77|10
1604978960000|2020-11-10 03:29:20|4056.82|4018.82|4058.41|4020.41|4058.44|4020.44|4056.79|4018.79|10
1604978970000|2020-11-10 03:29:30|4058.53|4020.53|4059.03|4021.03|4059.03|4021.03|4058.53|4020.53|10
1604978980000|2020-11-10 03:29:40|4059.08|4021.08|4059.32|4021.32|4059.32|4021.32|4059.07|4021.07|10
1604978990000|2020-11-10 03:29:50|4059.41|4021.41|4060.12|4022.12|4060.12|4022.12|4059.41|4021.41|10
1604979000000|2020-11-10 03:30:00|4060.13|4022.13|4061.05|4023.05|4061.05|4023.05|4060.13|4022.13|10
1604979010000|2020-11-10 03:30:10|4060.94|4022.94|4061.82|4023.82|4061.82|4023.82|4060.94|4022.94|10
1604979020000|2020-11-10 03:30:20|4061.98|4023.98|4062.39|4024.39|4062.39|4024.39|4061.98|4023.98|9
1604979030000|2020-11-10 03:30:30|4062.34|4024.34|4062.24|4024.24|4062.39|4024.39|4062.22|4024.22|10
1604979040000|2020-11-10 03:30:40|4062.19|4024.19|4062.22|4024.22|4062.33|4024.33|4062.19|4024.19|8
1604979050000|2020-11-10 03:30:50|4062.27|4024.27|4062.61|4024.61|4062.61|4024.61|4062.26|4024.26|9
1604979060000|2020-11-10 03:31:00|4062.62|4024.62|4062.83|4024.83|4062.83|4024.83|4062.52|4024.52|10
1604979070000|2020-11-10 03:31:10|4062.79|4024.79|4063.29|4025.29|4063.29|4025.29|4062.78|4024.78|8
1604979080000|2020-11-10 03:31:20|4063.2|4025.2|4063.54|4025.54|4063.54|4025.54|4063.2|4025.2|9
1604979090000|2020-11-10 03:31:30|4063.59|4025.59|4063.89|4025.89|4063.89|4025.89|4063.58|4025.58|9
1604979100000|2020-11-10 03:31:40|4063.91|4025.91|4063.99|4025.99|4063.99|4025.99|4063.79|4025.79|8
1604979110000|2020-11-10 03:31:50|4064|4026|4064.81|4026.81|4064.81|4026.81|4064|4026|10
1604979120000|2020-11-10 03:32:00|4064.86|4026.86|4065.88|4027.88|4065.88|4027.88|4064.86|4026.86|10
1604979130000|2020-11-10 03:32:10|4065.9|4027.9|4067.08|4029.08|4067.08|4029.08|4065.9|4027.9|10
1604979140000|2020-11-10 03:32:20|4067.24|4029.24|4067.03|4029.03|4067.56|4029.56|4067.03|4029.03|9
1604979150000|2020-11-10 03:32:30|4066.99|4028.99|4066.99|4028.99|4067.12|4029.12|4066.91|4028.91|8
1604979160000|2020-11-10 03:32:40|4066.92|4028.92|4066.96|4028.96|4067|4029|4066.89|4028.89|8
1604979170000|2020-11-10 03:32:50|4067.02|4029.02|4066.74|4028.74|4067.02|4029.02|4066.74|4028.74|10
1604979180000|2020-11-10 03:33:00|4066.78|4028.78|4066.76|4028.76|4066.84|4028.84|4066.76|4028.76|8
1604979190000|2020-11-10 03:33:10|4066.77|4028.77|4066.87|4028.87|4066.91|4028.91|4066.77|4028.77|7
1604979200000|2020-11-10 03:33:20|4066.88|4028.88|4067.03|4029.03|4067.03|4029.03|4066.81|4028.81|9
1604979210000|2020-11-10 03:33:30|4067.02|4029.02|4067.14|4029.14|4067.14|4029.14|4066.95|4028.95|10
1604979220000|2020-11-10 03:33:40|4067.22|4029.22|4064.78|4026.78|4067.22|4029.22|4064.78|4026.78|10
1604979230000|2020-11-10 03:33:50|4064.2|4026.2|4062.78|4024.78|4064.2|4026.2|4062.78|4024.78|10
1604979240000|2020-11-10 03:34:00|4062.68|4024.68|4061.61|4023.61|4062.68|4024.68|4061.61|4023.61|10
1604979250000|2020-11-10 03:34:10|4061.54|4023.54|4061.42|4023.42|4061.65|4023.65|4061.35|4023.35|10
1604979260000|2020-11-10 03:34:20|4061.31|4023.31|4059.23|4021.23|4061.31|4023.31|4059.23|4021.23|10
1604979270000|2020-11-10 03:34:30|4059.22|4021.22|4058.36|4020.36|4059.22|4021.22|4058.36|4020.36|10
1604979280000|2020-11-10 03:34:40|4058.29|4020.29|4057.9|4019.9|4058.29|4020.29|4057.8|4019.8|10
1604979290000|2020-11-10 03:34:50|4058.03|4020.03|4057.73|4019.73|4058.07|4020.07|4057.73|4019.73|10
1604979300000|2020-11-10 03:35:00|4057.6|4019.6|4058.38|4020.38|4058.38|4020.38|4057.33|4019.33|10
1604979310000|2020-11-10 03:35:10|4058.53|4020.53|4059.81|4021.81|4059.81|4021.81|4058.53|4020.53|10
1604979320000|2020-11-10 03:35:20|4060.22|4022.22|4060.45|4022.45|4060.46|4022.46|4060.16|4022.16|10
1604979330000|2020-11-10 03:35:30|4060.44|4022.44|4060.92|4022.92|4060.92|4022.92|4060.31|4022.31|9
1604979340000|2020-11-10 03:35:40|4060.9|4022.9|4061.1|4023.1|4061.28|4023.28|4060.9|4022.9|10
1604979350000|2020-11-10 03:35:50|4060.88|4022.88|4060.88|4022.88|4061.02|4023.02|4060.63|4022.63|8
1604979360000|2020-11-10 03:36:00|4060.84|4022.84|4060.94|4022.94|4060.94|4022.94|4060.66|4022.66|10
1604979370000|2020-11-10 03:36:10|4060.99|4022.99|4060.69|4022.69|4060.99|4022.99|4060.61|4022.61|9
1604979380000|2020-11-10 03:36:20|4060.82|4022.82|4060.97|4022.97|4061|4023|4060.77|4022.77|9
1604979390000|2020-11-10 03:36:30|4060.93|4022.93|4060.78|4022.78|4060.93|4022.93|4060.78|4022.78|9
1604979400000|2020-11-10 03:36:40|4060.32|4022.32|4059.93|4021.93|4060.32|4022.32|4059.93|4021.93|9
1604979410000|2020-11-10 03:36:50|4059.87|4021.87|4059.91|4021.91|4059.97|4021.97|4059.82|4021.82|8
1604979420000|2020-11-10 03:37:00|4059.92|4021.92|4059.87|4021.87|4059.92|4021.92|4059.73|4021.73|10
1604979430000|2020-11-10 03:37:10|4059.86|4021.86|4059.32|4021.32|4059.86|4021.86|4059.32|4021.32|10
1604979440000|2020-11-10 03:37:20|4059.36|4021.36|4059.34|4021.34|4059.36|4021.36|4059.22|4021.22|9
1604979450000|2020-11-10 03:37:30|4059.29|4021.29|4059.83|4021.83|4059.83|4021.83|4059.27|4021.27|10
1604979460000|2020-11-10 03:37:40|4060.13|4022.13|4060.25|4022.25|4060.29|4022.29|4060.11|4022.11|8
1604979470000|2020-11-10 03:37:50|4060.26|4022.26|4060.39|4022.39|4060.44|4022.44|4060.22|4022.22|9
1604979480000|2020-11-10 03:38:00|4060.46|4022.46|4060.75|4022.75|4060.75|4022.75|4060.44|4022.44|10
1604979490000|2020-11-10 03:38:10|4060.74|4022.74|4059.98|4021.98|4060.75|4022.75|4059.98|4021.98|9
1604979500000|2020-11-10 03:38:20|4059.84|4021.84|4058.79|4020.79|4059.84|4021.84|4058.79|4020.79|10
1604979510000|2020-11-10 03:38:30|4058.8|4020.8|4058.43|4020.43|4058.8|4020.8|4058.43|4020.43|9
1604979520000|2020-11-10 03:38:40|4058.55|4020.55|4058.47|4020.47|4058.55|4020.55|4058.39|4020.39|10
1604979530000|2020-11-10 03:38:50|4058.54|4020.54|4058.55|4020.55|4058.55|4020.55|4058.36|4020.36|8
1604979540000|2020-11-10 03:39:00|4058.4|4020.4|4058.34|4020.34|4058.43|4020.43|4058.3|4020.3|10
1604979550000|2020-11-10 03:39:10|4058.27|4020.27|4058.2|4020.2|4058.28|4020.28|4057.98|4019.98|10
1604979560000|2020-11-10 03:39:20|4058.22|4020.22|4058.44|4020.44|4058.44|4020.44|4058.06|4020.06|10
1604979570000|2020-11-10 03:39:30|4058.48|4020.48|4058.52|4020.52|4058.55|4020.55|4058.4|4020.4|10
1604979580000|2020-11-10 03:39:40|4058.59|4020.59|4058.58|4020.58|4058.67|4020.67|4058.53|4020.53|8
1604979590000|2020-11-10 03:39:50|4058.6|4020.6|4058.57|4020.57|4058.61|4020.61|4058.48|4020.48|10
1604979600000|2020-11-10 03:40:00|4058.56|4020.56|4058.53|4020.53|4058.56|4020.56|4058.39|4020.39|10
1604979610000|2020-11-10 03:40:10|4058.54|4020.54|4058.61|4020.61|4058.68|4020.68|4058.53|4020.53|9
1604979620000|2020-11-10 03:40:20|4058.62|4020.62|4059.56|4021.56|4059.56|4021.56|4058.62|4020.62|7
1604979630000|2020-11-10 03:40:30|4059.51|4021.51|4061.07|4023.07|4061.07|4023.07|4059.51|4021.51|10
1604979640000|2020-11-10 03:40:40|4061.15|4023.15|4062.46|4024.46|4062.46|4024.46|4061.15|4023.15|10
1604979650000|2020-11-10 03:40:50|4062.5|4024.5|4063.59|4025.59|4063.59|4025.59|4062.5|4024.5|10
1604979660000|2020-11-10 03:41:00|4063.54|4025.54|4064.33|4026.33|4064.33|4026.33|4063.45|4025.45|10
1604979670000|2020-11-10 03:41:10|4064.41|4026.41|4065.12|4027.12|4065.12|4027.12|4064.41|4026.41|10
1604979680000|2020-11-10 03:41:20|4065.13|4027.13|4065.15|4027.15|4065.23|4027.23|4065.13|4027.13|8
1604979690000|2020-11-10 03:41:30|4065.26|4027.26|4065.31|4027.31|4065.39|4027.39|4065.17|4027.17|9
1604979700000|2020-11-10 03:41:40|4065.41|4027.41|4065.41|4027.41|4065.41|4027.41|4065.24|4027.24|10
1604979710000|2020-11-10 03:41:50|4065.26|4027.26|4064.77|4026.77|4065.26|4027.26|4064.77|4026.77|10
1604979720000|2020-11-10 03:42:00|4064.72|4026.72|4064.76|4026.76|4064.87|4026.87|4064.68|4026.68|9
1604979730000|2020-11-10 03:42:10|4064.8|4026.8|4064.69|4026.69|4064.88|4026.88|4064.61|4026.61|8
1604979740000|2020-11-10 03:42:20|4064.67|4026.67|4064.69|4026.69|4064.78|4026.78|4064.55|4026.55|9
1604979750000|2020-11-10 03:42:30|4064.71|4026.71|4064.11|4026.11|4064.71|4026.71|4064.07|4026.07|10
1604979760000|2020-11-10 03:42:40|4063.95|4025.95|4063.89|4025.89|4064|4026|4063.78|4025.78|10
1604979770000|2020-11-10 03:42:50|4063.87|4025.87|4064.52|4026.52|4064.52|4026.52|4063.87|4025.87|9
1604979780000|2020-11-10 03:43:00|4064.67|4026.67|4065.25|4027.25|4065.25|4027.25|4064.65|4026.65|9
1604979790000|2020-11-10 03:43:10|4065.34|4027.34|4066.04|4028.04|4066.04|4028.04|4065.34|4027.34|8
1604979800000|2020-11-10 03:43:20|4066.09|4028.09|4066.08|4028.08|4066.13|4028.13|4065.99|4027.99|9
1604979810000|2020-11-10 03:43:30|4066.13|4028.13|4066.12|4028.12|4066.14|4028.14|4066.06|4028.06|8
1604979820000|2020-11-10 03:43:40|4066.05|4028.05|4065.82|4027.82|4066.06|4028.06|4065.82|4027.82|9
1604979830000|2020-11-10 03:43:50|4065.88|4027.88|4065.52|4027.52|4065.9|4027.9|4065.52|4027.52|8
1604979840000|2020-11-10 03:44:00|4065.33|4027.33|4064.33|4026.33|4065.33|4027.33|4064.33|4026.33|9
1604979850000|2020-11-10 03:44:10|4064.34|4026.34|4064.11|4026.11|4064.44|4026.44|4064.11|4026.11|8
1604979860000|2020-11-10 03:44:20|4064.08|4026.08|4063.76|4025.76|4064.08|4026.08|4063.61|4025.61|9
1604979870000|2020-11-10 03:44:30|4063.75|4025.75|4063.94|4025.94|4063.94|4025.94|4063.72|4025.72|10
1604979880000|2020-11-10 03:44:40|4063.97|4025.97|4064.04|4026.04|4064.09|4026.09|4063.83|4025.83|7
1604979890000|2020-11-10 03:44:50|4063.66|4025.66|4063.24|4025.24|4063.66|4025.66|4063.24|4025.24|9
1604979900000|2020-11-10 03:45:00|4063.18|4025.18|4062.64|4024.64|4063.2|4025.2|4062.64|4024.64|10
1604979910000|2020-11-10 03:45:10|4062.56|4024.56|4062.59|4024.59|4062.65|4024.65|4062.5|4024.5|10
1604979920000|2020-11-10 03:45:20|4062.66|4024.66|4063.2|4025.2|4063.21|4025.21|4062.61|4024.61|10
1604979930000|2020-11-10 03:45:30|4063.3|4025.3|4064.46|4026.46|4064.46|4026.46|4063.3|4025.3|10
1604979940000|2020-11-10 03:45:40|4064.47|4026.47|4064.69|4026.69|4064.69|4026.69|4064.41|4026.41|10
1604979950000|2020-11-10 03:45:50|4064.88|4026.88|4065.81|4027.81|4065.81|4027.81|4064.88|4026.88|10
1604979960000|2020-11-10 03:46:00|4065.79|4027.79|4065.57|4027.57|4065.79|4027.79|4065.57|4027.57|10
1604979970000|2020-11-10 03:46:10|4065.66|4027.66|4065.36|4027.36|4065.67|4027.67|4065.36|4027.36|10
1604979980000|2020-11-10 03:46:20|4065.4|4027.4|4065.08|4027.08|4065.44|4027.44|4065.08|4027.08|10
1604979990000|2020-11-10 03:46:30|4065.02|4027.02|4064.52|4026.52|4065.02|4027.02|4064.52|4026.52|8
1604980000000|2020-11-10 03:46:40|4064.47|4026.47|4064.18|4026.18|4064.47|4026.47|4064.08|4026.08|9
1604980010000|2020-11-10 03:46:50|4064.12|4026.12|4064.38|4026.38|4064.57|4026.57|4064.12|4026.12|9
1604980020000|2020-11-10 03:47:00|4064.28|4026.28|4064.02|4026.02|4064.3|4026.3|4064.02|4026.02|9
1604980030000|2020-11-10 03:47:10|4063.91|4025.91|4063.71|4025.71|4063.91|4025.91|4063.7|4025.7|10
1604980040000|2020-11-10 03:47:20|4063.75|4025.75|4063.76|4025.76|4063.83|4025.83|4063.62|4025.62|9
1604980050000|2020-11-10 03:47:30|4063.71|4025.71|4063.91|4025.91|4063.91|4025.91|4063.71|4025.71|8
1604980060000|2020-11-10 03:47:40|4063.96|4025.96|4063.91|4025.91|4064.05|4026.05|4063.91|4025.91|8
1604980070000|2020-11-10 03:47:50|4063.92|4025.92|4063.47|4025.47|4063.92|4025.92|4063.47|4025.47|7
1604980080000|2020-11-10 03:48:00|4063.46|4025.46|4063.49|4025.49|4063.49|4025.49|4063.41|4025.41|7
1604980090000|2020-11-10 03:48:10|4063.56|4025.56|4063.61|4025.61|4063.62|4025.62|4063.52|4025.52|8
1604980100000|2020-11-10 03:48:20|4063.62|4025.62|4063.26|4025.26|4063.62|4025.62|4063.26|4025.26|9
1604980110000|2020-11-10 03:48:30|4063.14|4025.14|4062.92|4024.92|4063.19|4025.19|4062.92|4024.92|9
1604980120000|2020-11-10 03:48:40|4062.9|4024.9|4062.7|4024.7|4062.97|4024.97|4062.7|4024.7|10
1604980130000|2020-11-10 03:48:50|4062.66|4024.66|4062.71|4024.71|4062.71|4024.71|4062.47|4024.47|9
1604980140000|2020-11-10 03:49:00|4062.69|4024.69|4062.99|4024.99|4062.99|4024.99|4062.69|4024.69|10
1604980150000|2020-11-10 03:49:10|4063.01|4025.01|4063.27|4025.27|4063.27|4025.27|4063.01|4025.01|10
1604980160000|2020-11-10 03:49:20|4063.33|4025.33|4063.38|4025.38|4063.38|4025.38|4063.22|4025.22|8
1604980170000|2020-11-10 03:49:30|4063.42|4025.42|4063.57|4025.57|4063.6|4025.6|4063.42|4025.42|9
1604980180000|2020-11-10 03:49:40|4063.68|4025.68|4063.9|4025.9|4063.93|4025.93|4063.68|4025.68|9
1604980190000|2020-11-10 03:49:50|4063.91|4025.91|4063.97|4025.97|4063.97|4025.97|4063.87|4025.87|8
1604980200000|2020-11-10 03:50:00|4063.98|4025.98|4064.28|4026.28|4064.28|4026.28|4063.98|4025.98|8
1604980210000|2020-11-10 03:50:10|4064.33|4026.33|4064.9|4026.9|4064.9|4026.9|4064.33|4026.33|10
1604980220000|2020-11-10 03:50:20|4064.92|4026.92|4064.95|4026.95|4064.95|4026.95|4064.9|4026.9|8
1604980230000|2020-11-10 03:50:30|4064.89|4026.89|4065.57|4027.57|4065.57|4027.57|4064.84|4026.84|10
1604980240000|2020-11-10 03:50:40|4065.67|4027.67|4065.78|4027.78|4065.78|4027.78|4065.59|4027.59|10
1604980250000|2020-11-10 03:50:50|4065.79|4027.79|4066|4028|4066|4028|4065.72|4027.72|9
1604980260000|2020-11-10 03:51:00|4066.11|4028.11|4066.28|4028.28|4066.28|4028.28|4065.99|4027.99|9
1604980270000|2020-11-10 03:51:10|4066.25|4028.25|4066.72|4028.72|4066.72|4028.72|4066.25|4028.25|9
1604980280000|2020-11-10 03:51:20|4066.65|4028.65|4068.64|4030.64|4068.64|4030.64|4066.65|4028.65|10
1604980290000|2020-11-10 03:51:30|4068.67|4030.67|4069.8|4031.8|4069.8|4031.8|4068.67|4030.67|10
1604980300000|2020-11-10 03:51:40|4069.81|4031.81|4070.23|4032.23|4070.24|4032.24|4069.81|4031.81|10
1604980310000|2020-11-10 03:51:50|4070.24|4032.24|4070.24|4032.24|4070.24|4032.24|4070.14|4032.14|9
1604980320000|2020-11-10 03:52:00|4070.23|4032.23|4070.14|4032.14|4070.25|4032.25|4070.14|4032.14|10
1604980330000|2020-11-10 03:52:10|4070.13|4032.13|4069.51|4031.51|4070.19|4032.19|4069.49|4031.49|10
1604980340000|2020-11-10 03:52:20|4069.49|4031.49|4068.99|4030.99|4069.49|4031.49|4068.99|4030.99|10
1604980350000|2020-11-10 03:52:30|4068.95|4030.95|4069.67|4031.67|4069.67|4031.67|4068.95|4030.95|10
1604980360000|2020-11-10 03:52:40|4069.71|4031.71|4069.57|4031.57|4069.71|4031.71|4069.57|4031.57|8
1604980370000|2020-11-10 03:52:50|4069.59|4031.59|4068.96|4030.96|4069.59|4031.59|4068.96|4030.96|10
1604980380000|2020-11-10 03:53:00|4068.92|4030.92|4068.88|4030.88|4069|4031|4068.88|4030.88|8
1604980390000|2020-11-10 03:53:10|4068.87|4030.87|4069.18|4031.18|4069.18|4031.18|4068.83|4030.83|10
1604980400000|2020-11-10 03:53:20|4069.15|4031.15|4070.01|4032.01|4070.01|4032.01|4069.15|4031.15|9
1604980410000|2020-11-10 03:53:30|4070.02|4032.02|4070.55|4032.55|4070.55|4032.55|4070.02|4032.02|10
1604980420000|2020-11-10 03:53:40|4070.6|4032.6|4071.26|4033.26|4071.29|4033.29|4070.6|4032.6|10
1604980430000|2020-11-10 03:53:50|4071.25|4033.25|4071.37|4033.37|4071.48|4033.48|4071.25|4033.25|10
1604980440000|2020-11-10 03:54:00|4071.55|4033.55|4071.95|4033.95|4071.95|4033.95|4071.55|4033.55|10
1604980450000|2020-11-10 03:54:10|4071.98|4033.98|4072.81|4034.81|4072.82|4034.82|4071.98|4033.98|9
1604980460000|2020-11-10 03:54:20|4072.77|4034.77|4073.1|4035.1|4073.1|4035.1|4072.77|4034.77|9
1604980470000|2020-11-10 03:54:30|4073.45|4035.45|4074.12|4036.12|4074.26|4036.26|4073.45|4035.45|10
1604980480000|2020-11-10 03:54:40|4074.17|4036.17|4074.58|4036.58|4074.58|4036.58|4074.12|4036.12|8
1604980490000|2020-11-10 03:54:50|4074.66|4036.66|4074.72|4036.72|4074.72|4036.72|4074.57|4036.57|9
1604980500000|2020-11-10 03:55:00|4074.7|4036.7|4074.54|4036.54|4074.7|4036.7|4074.52|4036.52|8
1604980510000|2020-11-10 03:55:10|4074.56|4036.56|4074.84|4036.84|4074.86|4036.86|4074.56|4036.56|9
1604980520000|2020-11-10 03:55:20|4074.83|4036.83|4074.68|4036.68|4074.95|4036.95|4074.68|4036.68|8
1604980530000|2020-11-10 03:55:30|4074.63|4036.63|4074.52|4036.52|4074.67|4036.67|4074.52|4036.52|9
1604980540000|2020-11-10 03:55:40|4074.48|4036.48|4074.27|4036.27|4074.51|4036.51|4074.17|4036.17|9
1604980550000|2020-11-10 03:55:50|4074.16|4036.16|4073.96|4035.96|4074.16|4036.16|4073.94|4035.94|8
1604980560000|2020-11-10 03:56:00|4074.01|4036.01|4073.92|4035.92|4074.01|4036.01|4073.74|4035.74|8
1604980570000|2020-11-10 03:56:10|4073.9|4035.9|4073.85|4035.85|4073.9|4035.9|4073.74|4035.74|9
1604980580000|2020-11-10 03:56:20|4073.64|4035.64|4072.98|4034.98|4073.64|4035.64|4072.98|4034.98|10
1604980590000|2020-11-10 03:56:30|4072.99|4034.99|4072.94|4034.94|4073.02|4035.02|4072.8|4034.8|7
1604980600000|2020-11-10 03:56:40|4072.95|4034.95|4073.26|4035.26|4073.39|4035.39|4072.95|4034.95|10
1604980610000|2020-11-10 03:56:50|4073.18|4035.18|4073.56|4035.56|4073.56|4035.56|4073.17|4035.17|10
1604980620000|2020-11-10 03:57:00|4073.43|4035.43|4073.53|4035.53|4073.7|4035.7|4073.4|4035.4|9
1604980630000|2020-11-10 03:57:10|4073.61|4035.61|4073.75|4035.75|4073.75|4035.75|4073.61|4035.61|8
1604980640000|2020-11-10 03:57:20|4073.79|4035.79|4074.16|4036.16|4074.16|4036.16|4073.75|4035.75|10
1604980650000|2020-11-10 03:57:30|4074.39|4036.39|4074.43|4036.43|4074.43|4036.43|4074.32|4036.32|8
1604980660000|2020-11-10 03:57:40|4074.39|4036.39|4074.84|4036.84|4074.84|4036.84|4074.32|4036.32|10
1604980670000|2020-11-10 03:57:50|4074.99|4036.99|4075.92|4037.92|4075.92|4037.92|4074.99|4036.99|10
1604980680000|2020-11-10 03:58:00|4076.18|4038.18|4077.43|4039.43|4077.48|4039.48|4076.18|4038.18|9
1604980690000|2020-11-10 03:58:10|4077.47|4039.47|4077.72|4039.72|4077.76|4039.76|4077.47|4039.47|10
1604980700000|2020-11-10 03:58:20|4077.86|4039.86|4078.15|4040.15|4078.15|4040.15|4077.84|4039.84|10
1604980710000|2020-11-10 03:58:30|4078.16|4040.16|4078.26|4040.26|4078.41|4040.41|4078.16|4040.16|10
1604980720000|2020-11-10 03:58:40|4078.25|4040.25|4078.26|4040.26|4078.32|4040.32|4078.2|4040.2|10
1604980730000|2020-11-10 03:58:50|4078.22|4040.22|4077.93|4039.93|4078.22|4040.22|4077.86|4039.86|10
1604980740000|2020-11-10 03:59:00|4077.86|4039.86|4077.5|4039.5|4077.86|4039.86|4077.43|4039.43|9
1604980750000|2020-11-10 03:59:10|4077.41|4039.41|4077.87|4039.87|4077.87|4039.87|4077.41|4039.41|9
1604980760000|2020-11-10 03:59:20|4077.77|4039.77|4077.69|4039.69|4077.92|4039.92|4077.69|4039.69|8
1604980770000|2020-11-10 03:59:30|4077.78|4039.78|4077.7|4039.7|4077.78|4039.78|4077.53|4039.53|10
1604980780000|2020-11-10 03:59:40|4077.76|4039.76|4077.73|4039.73|4077.84|4039.84|4077.73|4039.73|10
1604980790000|2020-11-10 03:59:50|4077.71|4039.71|4077.45|4039.45|4077.81|4039.81|4077.38|4039.38|10
1604980800000|2020-11-10 04:00:00|4077.67|4039.67|4078.8|4040.8|4078.8|4040.8|4077.67|4039.67|8
1604980810000|2020-11-10 04:00:10|4078.88|4040.88|4079.62|4041.62|4079.62|4041.62|4078.88|4040.88|10
1604980820000|2020-11-10 04:00:20|4079.64|4041.64|4079.67|4041.67|4079.67|4041.67|4079.42|4041.42|10
1604980830000|2020-11-10 04:00:30|4079.8|4041.8|4079.86|4041.86|4079.9|4041.9|4079.66|4041.66|9
1604980840000|2020-11-10 04:00:40|4080.15|4042.15|4080.18|4042.18|4080.3|4042.3|4080.07|4042.07|10
1604980850000|2020-11-10 04:00:50|4080.26|4042.26|4080.84|4042.84|4080.84|4042.84|4080.26|4042.26|9
1604980860000|2020-11-10 04:01:00|4081.19|4043.19|4081.83|4043.83|4081.86|4043.86|4081.11|4043.11|9
1604980870000|2020-11-10 04:01:10|4081.8|4043.8|4081|4043|4081.8|4043.8|4080.92|4042.92|10
1604980880000|2020-11-10 04:01:20|4081.39|4043.39|4081.39|4043.39|4081.63|4043.63|4081.37|4043.37|10
1604980890000|2020-11-10 04:01:30|4081.48|4043.48|4081.3|4043.3|4081.59|4043.59|4081.3|4043.3|9
1604980900000|2020-11-10 04:01:40|4081.32|4043.32|4080.54|4042.54|4081.32|4043.32|4080.54|4042.54|10
1604980910000|2020-11-10 04:01:50|4080.46|4042.46|4080.29|4042.29|4080.51|4042.51|4080.2|4042.2|10
1604980920000|2020-11-10 04:02:00|4080.34|4042.34|4080|4042|4080.34|4042.34|4080|4042|10
1604980930000|2020-11-10 04:02:10|4080.06|4042.06|4079.87|4041.87|4080.09|4042.09|4079.86|4041.86|9
1604980940000|2020-11-10 04:02:20|4079.61|4041.61|4079.85|4041.85|4079.85|4041.85|4079.61|4041.61|10
1604980950000|2020-11-10 04:02:30|4080.12|4042.12|4080.63|4042.63|4080.65|4042.65|4080.12|4042.12|9
1604980960000|2020-11-10 04:02:40|4080.48|4042.48|4080.39|4042.39|4080.56|4042.56|4080.26|4042.26|10
1604980970000|2020-11-10 04:02:50|4080.41|4042.41|4080.65|4042.65|4080.65|4042.65|4080.27|4042.27|10
1604980980000|2020-11-10 04:03:00|4081|4043|4081.19|4043.19|4081.19|4043.19|4080.8|4042.8|9
1604980990000|2020-11-10 04:03:10|4081.25|4043.25|4081.02|4043.02|4081.26|4043.26|4081.01|4043.01|10
1604981000000|2020-11-10 04:03:20|4080.96|4042.96|4080.28|4042.28|4080.97|4042.97|4080.28|4042.28|10
1604981010000|2020-11-10 04:03:30|4080.24|4042.24|4080.13|4042.13|4080.3|4042.3|4080.13|4042.13|8
1604981020000|2020-11-10 04:03:40|4080.22|4042.22|4079.83|4041.83|4080.22|4042.22|4079.77|4041.77|10
1604981030000|2020-11-10 04:03:50|4079.9|4041.9|4080.44|4042.44|4080.44|4042.44|4079.76|4041.76|10
1604981040000|2020-11-10 04:04:00|4080.46|4042.46|4080.54|4042.54|4080.69|4042.69|4080.46|4042.46|9
1604981050000|2020-11-10 04:04:10|4080.41|4042.41|4080.39|4042.39|4080.43|4042.43|4080.34|4042.34|9
1604981060000|2020-11-10 04:04:20|4080.37|4042.37|4080.44|4042.44|4080.47|4042.47|4080.23|4042.23|9
1604981070000|2020-11-10 04:04:30|4080.48|4042.48|4080.64|4042.64|4080.77|4042.77|4080.48|4042.48|10
1604981080000|2020-11-10 04:04:40|4080.7|4042.7|4080.73|4042.73|4080.76|4042.76|4080.62|4042.62|10
1604981090000|2020-11-10 04:04:50|4080.63|4042.63|4080.95|4042.95|4080.95|4042.95|4080.63|4042.63|9
1604981100000|2020-11-10 04:05:00|4080.93|4042.93|4081.35|4043.35|4081.41|4043.41|4080.93|4042.93|10
1604981110000|2020-11-10 04:05:10|4081.4|4043.4|4081.41|4043.41|4081.46|4043.46|4081.32|4043.32|10
1604981120000|2020-11-10 04:05:20|4081.4|4043.4|4081.05|4043.05|4081.43|4043.43|4080.96|4042.96|10
1604981130000|2020-11-10 04:05:30|4081.07|4043.07|4080.82|4042.82|4081.07|4043.07|4080.76|4042.76|9
1604981140000|2020-11-10 04:05:40|4080.83|4042.83|4081.23|4043.23|4081.23|4043.23|4080.74|4042.74|10
1604981150000|2020-11-10 04:05:50|4080.99|4042.99|4081.22|4043.22|4081.26|4043.26|4080.99|4042.99|9
1604981160000|2020-11-10 04:06:00|4081.21|4043.21|4081.21|4043.21|4081.27|4043.27|4081.21|4043.21|10
1604981170000|2020-11-10 04:06:10|4081.25|4043.25|4080.67|4042.67|4081.33|4043.33|4080.67|4042.67|8
1604981180000|2020-11-10 04:06:20|4080.49|4042.49|4080|4042|4080.49|4042.49|4080|4042|10
1604981190000|2020-11-10 04:06:30|4079.89|4041.89|4079.69|4041.69|4079.93|4041.93|4079.58|4041.58|9
1604981200000|2020-11-10 04:06:40|4079.68|4041.68|4079.33|4041.33|4079.78|4041.78|4079.32|4041.32|9
1604981210000|2020-11-10 04:06:50|4079.34|4041.34|4079.66|4041.66|4079.7|4041.7|4079.26|4041.26|9
1604981220000|2020-11-10 04:07:00|4079.68|4041.68|4079.45|4041.45|4079.68|4041.68|4079.43|4041.43|10
1604981230000|2020-11-10 04:07:10|4079.44|4041.44|4079.79|4041.79|4079.79|4041.79|4079.37|4041.37|9
1604981240000|2020-11-10 04:07:20|4079.77|4041.77|4080.07|4042.07|4080.07|4042.07|4079.64|4041.64|9
1604981250000|2020-11-10 04:07:30|4080.08|4042.08|4080.08|4042.08|4080.12|4042.12|4080.04|4042.04|8
1604981260000|2020-11-10 04:07:40|4080.12|4042.12|4080.25|4042.25|4080.25|4042.25|4080.08|4042.08|8
1604981270000|2020-11-10 04:07:50|4080.29|4042.29|4080.54|4042.54|4080.69|4042.69|4080.27|4042.27|9
1604981280000|2020-11-10 04:08:00|4080.48|4042.48|4080.81|4042.81|4080.81|4042.81|4080.48|4042.48|8
1604981290000|2020-11-10 04:08:10|4080.79|4042.79|4080.91|4042.91|4080.96|4042.96|4080.79|4042.79|9
1604981300000|2020-11-10 04:08:20|4080.89|4042.89|4080.79|4042.79|4080.97|4042.97|4080.79|4042.79|10
1604981310000|2020-11-10 04:08:30|4081.05|4043.05|4080.74|4042.74|4081.1|4043.1|4080.72|4042.72|10
1604981320000|2020-11-10 04:08:40|4080.73|4042.73|4079.13|4041.13|4080.74|4042.74|4079.13|4041.13|10
1604981330000|2020-11-10 04:08:50|4079.02|4041.02|4078.62|4040.62|4079.02|4041.02|4078.62|4040.62|9
1604981340000|2020-11-10 04:09:00|4078.61|4040.61|4078.67|4040.67|4078.67|4040.67|4078.58|4040.58|8
1604981350000|2020-11-10 04:09:10|4078.65|4040.65|4078.91|4040.91|4078.91|4040.91|4078.59|4040.59|10
1604981360000|2020-11-10 04:09:20|4078.98|4040.98|4079|4041|4079.02|4041.02|4078.79|4040.79|9
1604981370000|2020-11-10 04:09:30|4079.1|4041.1|4079.22|4041.22|4079.22|4041.22|4079.04|4041.04|9
1604981380000|2020-11-10 04:09:40|4079.06|4041.06|4079.04|4041.04|4079.2|4041.2|4079.04|4041.04|10
1604981390000|2020-11-10 04:09:50|4079.05|4041.05|4079.13|4041.13|4079.13|4041.13|4078.94|4040.94|10
1604981400000|2020-11-10 04:10:00|4079.16|4041.16|4079.54|4041.54|4079.54|4041.54|4079.11|4041.11|10
1604981410000|2020-11-10 04:10:10|4079.76|4041.76|4080.17|4042.17|4080.17|4042.17|4079.76|4041.76|9
1604981420000|2020-11-10 04:10:20|4080.09|4042.09|4080.33|4042.33|4080.33|4042.33|4080.09|4042.09|10
1604981430000|2020-11-10 04:10:30|4080.51|4042.51|4080.91|4042.91|4080.91|4042.91|4080.51|4042.51|10
1604981440000|2020-11-10 04:10:40|4080.95|4042.95|4081.23|4043.23|4081.23|4043.23|4080.95|4042.95|10
1604981450000|2020-11-10 04:10:50|4081.17|4043.17|4081.45|4043.45|4081.45|4043.45|4081.17|4043.17|10
1604981460000|2020-11-10 04:11:00|4081.42|4043.42|4081.35|4043.35|4081.52|4043.52|4081.19|4043.19|10
1604981470000|2020-11-10 04:11:10|4081.37|4043.37|4081.35|4043.35|4081.37|4043.37|4081.22|4043.22|7
1604981480000|2020-11-10 04:11:20|4081.38|4043.38|4081.36|4043.36|4081.38|4043.38|4081.27|4043.27|9
1604981490000|2020-11-10 04:11:30|4081.29|4043.29|4080.17|4042.17|4081.34|4043.34|4080.17|4042.17|10
1604981500000|2020-11-10 04:11:40|4080.11|4042.11|4079.93|4041.93|4080.15|4042.15|4079.62|4041.62|10
1604981510000|2020-11-10 04:11:50|4080.01|4042.01|4079.92|4041.92|4080.01|4042.01|4079.88|4041.88|8
1604981520000|2020-11-10 04:12:00|4079.88|4041.88|4079.87|4041.87|4080.04|4042.04|4079.78|4041.78|9
1604981530000|2020-11-10 04:12:10|4080.04|4042.04|4079.92|4041.92|4080.05|4042.05|4079.85|4041.85|8
1604981540000|2020-11-10 04:12:20|4080.05|4042.05|4080.08|4042.08|4080.12|4042.12|4080.05|4042.05|9
1604981550000|2020-11-10 04:12:30|4080.12|4042.12|4080.11|4042.11|4080.25|4042.25|4080.11|4042.11|9
1604981560000|2020-11-10 04:12:40|4080.08|4042.08|4080.08|4042.08|4080.11|4042.11|4080.03|4042.03|8
1604981570000|2020-11-10 04:12:50|4080.06|4042.06|4079.99|4041.99|4080.15|4042.15|4079.99|4041.99|9
1604981580000|2020-11-10 04:13:00|4080.09|4042.09|4080.21|4042.21|4080.23|4042.23|4080.09|4042.09|10
1604981590000|2020-11-10 04:13:10|4080.23|4042.23|4079.94|4041.94|4080.23|4042.23|4079.94|4041.94|6
1604981600000|2020-11-10 04:13:20|4079.98|4041.98|4080.04|4042.04|4080.1|4042.1|4079.85|4041.85|9
1604981610000|2020-11-10 04:13:30|4080.12|4042.12|4080.23|4042.23|4080.23|4042.23|4080.1|4042.1|10
1604981620000|2020-11-10 04:13:40|4080.17|4042.17|4080.27|4042.27|4080.34|4042.34|4080.17|4042.17|8
1604981630000|2020-11-10 04:13:50|4080.29|4042.29|4080.2|4042.2|4080.37|4042.37|4080.2|4042.2|10
1604981640000|2020-11-10 04:14:00|4080.15|4042.15|4079.71|4041.71|4080.15|4042.15|4079.69|4041.69|10
1604981650000|2020-11-10 04:14:10|4079.56|4041.56|4079.43|4041.43|4079.56|4041.56|4079.39|4041.39|10
1604981660000|2020-11-10 04:14:20|4079.49|4041.49|4079.6|4041.6|4079.6|4041.6|4079.44|4041.44|8
1604981670000|2020-11-10 04:14:30|4079.58|4041.58|4079.64|4041.64|4079.66|4041.66|4079.58|4041.58|10
1604981680000|2020-11-10 04:14:40|4079.7|4041.7|4079.85|4041.85|4079.85|4041.85|4079.67|4041.67|8
1604981690000|2020-11-10 04:14:50|4079.89|4041.89|4079.49|4041.49|4079.89|4041.89|4079.49|4041.49|8
1604981700000|2020-11-10 04:15:00|4079.5|4041.5|4079.73|4041.73|4079.76|4041.76|4079.4|4041.4|8
1604981710000|2020-11-10 04:15:10|4079.75|4041.75|4079.92|4041.92|4079.95|4041.95|4079.74|4041.74|8
1604981720000|2020-11-10 04:15:20|4079.87|4041.87|4080.23|4042.23|4080.34|4042.34|4079.87|4041.87|9
1604981730000|2020-11-10 04:15:30|4080.19|4042.19|4080.46|4042.46|4080.53|4042.53|4080.19|4042.19|10
1604981740000|2020-11-10 04:15:40|4080.47|4042.47|4080.91|4042.91|4080.91|4042.91|4080.47|4042.47|10
1604981750000|2020-11-10 04:15:50|4080.97|4042.97|4081.28|4043.28|4081.28|4043.28|4080.97|4042.97|9
1604981760000|2020-11-10 04:16:00|4081.36|4043.36|4081.74|4043.74|4081.75|4043.75|4081.36|4043.36|10
1604981770000|2020-11-10 04:16:10|4081.82|4043.82|4081.98|4043.98|4081.98|4043.98|4081.8|4043.8|10
1604981780000|2020-11-10 04:16:20|4081.96|4043.96|4082.01|4044.01|4082.01|4044.01|4081.92|4043.92|7
1604981790000|2020-11-10 04:16:30|4082.04|4044.04|4082.14|4044.14|4082.16|4044.16|4082|4044|10
1604981800000|2020-11-10 04:16:40|4082.24|4044.24|4082.31|4044.31|4082.36|4044.36|4082.17|4044.17|9
1604981810000|2020-11-10 04:16:50|4082.36|4044.36|4082.75|4044.75|4082.75|4044.75|4082.36|4044.36|10
1604981820000|2020-11-10 04:17:00|4082.8|4044.8|4083.09|4045.09|4083.09|4045.09|4082.77|4044.77|10
1604981830000|2020-11-10 04:17:10|4083.11|4045.11|4083.32|4045.32|4083.32|4045.32|4083.11|4045.11|9
1604981840000|2020-11-10 04:17:20|4083.34|4045.34|4083.94|4045.94|4083.94|4045.94|4083.34|4045.34|10
1604981850000|2020-11-10 04:17:30|4083.93|4045.93|4084.04|4046.04|4084.08|4046.08|4083.91|4045.91|10
1604981860000|2020-11-10 04:17:40|4084.02|4046.02|4083.82|4045.82|4084.04|4046.04|4083.82|4045.82|8
1604981870000|2020-11-10 04:17:50|4083.77|4045.77|4083.98|4045.98|4083.98|4045.98|4083.74|4045.74|10
1604981880000|2020-11-10 04:18:00|4084.01|4046.01|4083.43|4045.43|4084.14|4046.14|4083.42|4045.42|8
1604981890000|2020-11-10 04:18:10|4083.33|4045.33|4082.59|4044.59|4083.33|4045.33|4082.56|4044.56|10
1604981900000|2020-11-10 04:18:20|4082.72|4044.72|4082.64|4044.64|4082.8|4044.8|4082.58|4044.58|10
1604981910000|2020-11-10 04:18:30|4082.62|4044.62|4082.17|4044.17|4082.62|4044.62|4082.17|4044.17|9
1604981920000|2020-11-10 04:18:40|4082.21|4044.21|4082.6|4044.6|4082.6|4044.6|4082.18|4044.18|9
1604981930000|2020-11-10 04:18:50|4082.66|4044.66|4083.49|4045.49|4083.49|4045.49|4082.66|4044.66|10
1604981940000|2020-11-10 04:19:00|4083.47|4045.47|4083.59|4045.59|4083.63|4045.63|4083.46|4045.46|10
1604981950000|2020-11-10 04:19:10|4083.57|4045.57|4083.82|4045.82|4083.85|4045.85|4083.5|4045.5|7
1604981960000|2020-11-10 04:19:20|4083.81|4045.81|4083.56|4045.56|4083.81|4045.81|4083.56|4045.56|9
1604981970000|2020-11-10 04:19:30|4083.6|4045.6|4083.81|4045.81|4083.81|4045.81|4083.6|4045.6|10
1604981980000|2020-11-10 04:19:40|4083.82|4045.82|4083.97|4045.97|4083.98|4045.98|4083.82|4045.82|9
1604981990000|2020-11-10 04:19:50|4083.96|4045.96|4084.18|4046.18|4084.2|4046.2|4083.96|4045.96|9
1604982000000|2020-11-10 04:20:00|4084.33|4046.33|4084.39|4046.39|4084.41|4046.41|4084.26|4046.26|8
1604982010000|2020-11-10 04:20:10|4084.49|4046.49|4084.42|4046.42|4084.63|4046.63|4084.41|4046.41|10
1604982020000|2020-11-10 04:20:20|4084.53|4046.53|4084.46|4046.46|4084.53|4046.53|4084.44|4046.44|8
1604982030000|2020-11-10 04:20:30|4084.61|4046.61|4084.59|4046.59|4084.72|4046.72|4084.59|4046.59|9
1604982040000|2020-11-10 04:20:40|4084.63|4046.63|4084.02|4046.02|4084.9|4046.9|4084.02|4046.02|10
1604982050000|2020-11-10 04:20:50|4083.88|4045.88|4083.07|4045.07|4083.88|4045.88|4083.06|4045.06|10
1604982060000|2020-11-10 04:21:00|4083.02|4045.02|4082.68|4044.68|4083.02|4045.02|4082.56|4044.56|7
1604982070000|2020-11-10 04:21:10|4082.74|4044.74|4082.44|4044.44|4082.74|4044.74|4082.42|4044.42|9
1604982080000|2020-11-10 04:21:20|4082.4|4044.4|4082.67|4044.67|4082.73|4044.73|4082.4|4044.4|10
1604982090000|2020-11-10 04:21:30|4082.68|4044.68|4082.59|4044.59|4082.8|4044.8|4082.59|4044.59|10
1604982100000|2020-11-10 04:21:40|4082.63|4044.63|4082.65|4044.65|4082.68|4044.68|4082.52|4044.52|9
1604982110000|2020-11-10 04:21:50|4082.68|4044.68|4082.28|4044.28|4082.68|4044.68|4082.28|4044.28|9
1604982120000|2020-11-10 04:22:00|4082.3|4044.3|4082.17|4044.17|4082.3|4044.3|4082.17|4044.17|8
1604982130000|2020-11-10 04:22:10|4082.24|4044.24|4081.39|4043.39|4082.24|4044.24|4081.39|4043.39|10
1604982140000|2020-11-10 04:22:20|4081.41|4043.41|4081.33|4043.33|4081.41|4043.41|4081.27|4043.27|9
1604982150000|2020-11-10 04:22:30|4081.24|4043.24|4081.17|4043.17|4081.34|4043.34|4081.14|4043.14|9
1604982160000|2020-11-10 04:22:40|4081.15|4043.15|4080.68|4042.68|4081.18|4043.18|4080.68|4042.68|10
1604982170000|2020-11-10 04:22:50|4080.66|4042.66|4080.49|4042.49|4080.67|4042.67|4080.49|4042.49|8
1604982180000|2020-11-10 04:23:00|4080.41|4042.41|4080.25|4042.25|4080.41|4042.41|4080.25|4042.25|7
1604982190000|2020-11-10 04:23:10|4080.23|4042.23|4080.15|4042.15|4080.27|4042.27|4080.03|4042.03|9
1604982200000|2020-11-10 04:23:20|4080.14|4042.14|4080.12|4042.12|4080.23|4042.23|4080.06|4042.06|9
1604982210000|2020-11-10 04:23:30|4080.14|4042.14|4080.01|4042.01|4080.14|4042.14|4080.01|4042.01|9
1604982220000|2020-11-10 04:23:40|4079.98|4041.98|4079.74|4041.74|4079.98|4041.98|4079.73|4041.73|10
1604982230000|2020-11-10 04:23:50|4079.76|4041.76|4079.5|4041.5|4079.79|4041.79|4079.5|4041.5|10
1604982240000|2020-11-10 04:24:00|4079.38|4041.38|4078.58|4040.58|4079.38|4041.38|4078.58|4040.58|8
1604982250000|2020-11-10 04:24:10|4078.53|4040.53|4078.69|4040.69|4078.69|4040.69|4078.36|4040.36|9
1604982260000|2020-11-10 04:24:20|4078.77|4040.77|4079.1|4041.1|4079.1|4041.1|4078.77|4040.77|8
1604982270000|2020-11-10 04:24:30|4079.11|4041.11|4079.16|4041.16|4079.31|4041.31|4079.1|4041.1|10
1604982280000|2020-11-10 04:24:40|4079.14|4041.14|4078.95|4040.95|4079.14|4041.14|4078.95|4040.95|7
1604982290000|2020-11-10 04:24:50|4078.97|4040.97|4079.04|4041.04|4079.04|4041.04|4078.89|4040.89|9
1604982300000|2020-11-10 04:25:00|4079.03|4041.03|4079.04|4041.04|4079.04|4041.04|4078.92|4040.92|9
1604982310000|2020-11-10 04:25:10|4079.1|4041.1|4079.33|4041.33|4079.34|4041.34|4079.1|4041.1|7
1604982320000|2020-11-10 04:25:20|4079.38|4041.38|4079.67|4041.67|4079.67|4041.67|4079.32|4041.32|8
1604982330000|2020-11-10 04:25:30|4079.69|4041.69|4079.9|4041.9|4079.9|4041.9|4079.69|4041.69|7
1604982340000|2020-11-10 04:25:40|4079.91|4041.91|4080.04|4042.04|4080.11|4042.11|4079.91|4041.91|10
1604982350000|2020-11-10 04:25:50|4080.07|4042.07|4080.23|4042.23|4080.42|4042.42|4079.96|4041.96|10
1604982360000|2020-11-10 04:26:00|4080.22|4042.22|4080.22|4042.22|4080.33|4042.33|4080.21|4042.21|10
1604982370000|2020-11-10 04:26:10|4080.17|4042.17|4080.01|4042.01|4080.19|4042.19|4079.98|4041.98|10
1604982380000|2020-11-10 04:26:20|4079.96|4041.96|4079.93|4041.93|4080.01|4042.01|4079.92|4041.92|7
1604982390000|2020-11-10 04:26:30|4079.98|4041.98|4079.4|4041.4|4079.98|4041.98|4079.39|4041.39|10
1604982400000|2020-11-10 04:26:40|4079.41|4041.41|4078.82|4040.82|4079.41|4041.41|4078.82|4040.82|9
1604982410000|2020-11-10 04:26:50|4078.79|4040.79|4078.22|4040.22|4078.79|4040.79|4078.22|4040.22|9
1604982420000|2020-11-10 04:27:00|4078.28|4040.28|4078.27|4040.27|4078.28|4040.28|4078.12|4040.12|10
1604982430000|2020-11-10 04:27:10|4078.24|4040.24|4078.26|4040.26|4078.32|4040.32|4078.21|4040.21|10
1604982440000|2020-11-10 04:27:20|4078.25|4040.25|4078.24|4040.24|4078.25|4040.25|4078.17|4040.17|9
1604982450000|2020-11-10 04:27:30|4078.23|4040.23|4078.06|4040.06|4078.23|4040.23|4078.06|4040.06|9
1604982460000|2020-11-10 04:27:40|4078.08|4040.08|4078.38|4040.38|4078.47|4040.47|4078.08|4040.08|10
1604982470000|2020-11-10 04:27:50|4078.37|4040.37|4078.79|4040.79|4078.79|4040.79|4078.37|4040.37|9
1604982480000|2020-11-10 04:28:00|4078.95|4040.95|4079.8|4041.8|4079.8|4041.8|4078.95|4040.95|10
1604982490000|2020-11-10 04:28:10|4079.89|4041.89|4079.53|4041.53|4080.04|4042.04|4079.53|4041.53|9
1604982500000|2020-11-10 04:28:20|4079.27|4041.27|4077.59|4039.59|4079.27|4041.27|4077.59|4039.59|9
1604982510000|2020-11-10 04:28:30|4077.6|4039.6|4076.77|4038.77|4077.6|4039.6|4076.77|4038.77|8
1604982520000|2020-11-10 04:28:40|4076.78|4038.78|4076.31|4038.31|4076.81|4038.81|4076.31|4038.31|10
1604982530000|2020-11-10 04:28:50|4076.3|4038.3|4076.12|4038.12|4076.34|4038.34|4076.12|4038.12|10
1604982540000|2020-11-10 04:29:00|4076.05|4038.05|4075.95|4037.95|4076.05|4038.05|4075.8|4037.8|8
1604982550000|2020-11-10 04:29:10|4075.98|4037.98|4075.81|4037.81|4075.98|4037.98|4075.8|4037.8|10
1604982560000|2020-11-10 04:29:20|4075.79|4037.79|4075.76|4037.76|4075.86|4037.86|4075.7|4037.7|10
1604982570000|2020-11-10 04:29:30|4075.78|4037.78|4075.79|4037.79|4075.91|4037.91|4075.74|4037.74|10
1604982580000|2020-11-10 04:29:40|4075.73|4037.73|4076.1|4038.1|4076.1|4038.1|4075.73|4037.73|8
1604982590000|2020-11-10 04:29:50|4076.11|4038.11|4076.31|4038.31|4076.31|4038.31|4076.03|4038.03|7
1604982600000|2020-11-10 04:30:00|4076.33|4038.33|4076.83|4038.83|4076.83|4038.83|4076.33|4038.33|8
1604982610000|2020-11-10 04:30:10|4077.05|4039.05|4078.03|4040.03|4078.03|4040.03|4077.05|4039.05|9
1604982620000|2020-11-10 04:30:20|4078.17|4040.17|4078.71|4040.71|4078.71|4040.71|4078.15|4040.15|10
1604982630000|2020-11-10 04:30:30|4078.79|4040.79|4079.54|4041.54|4079.54|4041.54|4078.79|4040.79|9
1604982640000|2020-11-10 04:30:40|4079.5|4041.5|4079.99|4041.99|4079.99|4041.99|4079.5|4041.5|8
1604982650000|2020-11-10 04:30:50|4080.09|4042.09|4080.89|4042.89|4080.89|4042.89|4080.09|4042.09|10
1604982660000|2020-11-10 04:31:00|4080.98|4042.98|4081.54|4043.54|4081.54|4043.54|4080.98|4042.98|10
1604982670000|2020-11-10 04:31:10|4081.57|4043.57|4082.02|4044.02|4082.02|4044.02|4081.57|4043.57|9
1604982680000|2020-11-10 04:31:20|4082|4044|4082.15|4044.15|4082.28|4044.28|4082|4044|10
1604982690000|2020-11-10 04:31:30|4082.17|4044.17|4081.96|4043.96|4082.25|4044.25|4081.96|4043.96|9
1604982700000|2020-11-10 04:31:40|4081.91|4043.91|4081.82|4043.82|4081.91|4043.91|4081.73|4043.73|10
1604982710000|2020-11-10 04:31:50|4081.75|4043.75|4081.5|4043.5|4081.75|4043.75|4081.5|4043.5|8
1604982720000|2020-11-10 04:32:00|4081.6|4043.6|4081.52|4043.52|4081.6|4043.6|4081.37|4043.37|10
1604982730000|2020-11-10 04:32:10|4081.37|4043.37|4081.61|4043.61|4081.61|4043.61|4081.33|4043.33|8
1604982740000|2020-11-10 04:32:20|4081.6|4043.6|4082.4|4044.4|4082.4|4044.4|4081.6|4043.6|9
1604982750000|2020-11-10 04:32:30|4082.44|4044.44|4082.88|4044.88|4082.89|4044.89|4082.44|4044.44|8
1604982760000|2020-11-10 04:32:40|4082.94|4044.94|4082.18|4044.18|4082.94|4044.94|4082.18|4044.18|10
1604982770000|2020-11-10 04:32:50|4082.17|4044.17|4082.5|4044.5|4082.5|4044.5|4082.15|4044.15|10
1604982780000|2020-11-10 04:33:00|4082.54|4044.54|4082.64|4044.64|4082.64|4044.64|4082.44|4044.44|10
1604982790000|2020-11-10 04:33:10|4082.66|4044.66|4082.95|4044.95|4083.08|4045.08|4082.63|4044.63|9
1604982800000|2020-11-10 04:33:20|4082.78|4044.78|4083.24|4045.24|4083.24|4045.24|4082.78|4044.78|10
1604982810000|2020-11-10 04:33:30|4083.29|4045.29|4083.41|4045.41|4083.41|4045.41|4083.2|4045.2|9
1604982820000|2020-11-10 04:33:40|4083.46|4045.46|4084.07|4046.07|4084.07|4046.07|4083.46|4045.46|9
1604982830000|2020-11-10 04:33:50|4084.16|4046.16|4084.91|4046.91|4084.91|4046.91|4084.16|4046.16|9
1604982840000|2020-11-10 04:34:00|4084.99|4046.99|4085.27|4047.27|4085.32|4047.32|4084.98|4046.98|10
1604982850000|2020-11-10 04:34:10|4085.31|4047.31|4086.18|4048.18|4086.18|4048.18|4085.31|4047.31|9
1604982860000|2020-11-10 04:34:20|4086.19|4048.19|4087.17|4049.17|4087.17|4049.17|4086.19|4048.19|10
1604982870000|2020-11-10 04:34:30|4087.22|4049.22|4087.78|4049.78|4087.78|4049.78|4087.22|4049.22|10
1604982880000|2020-11-10 04:34:40|4087.77|4049.77|4085.96|4047.96|4087.77|4049.77|4085.96|4047.96|10
1604982890000|2020-11-10 04:34:50|4085.99|4047.99|4085.38|4047.38|4085.99|4047.99|4085.34|4047.34|9
1604982900000|2020-11-10 04:35:00|4085.31|4047.31|4085.65|4047.65|4085.7|4047.7|4085.2|4047.2|10
1604982910000|2020-11-10 04:35:10|4085.72|4047.72|4086.95|4048.95|4086.95|4048.95|4085.72|4047.72|10
1604982920000|2020-11-10 04:35:20|4087.02|4049.02|4087.49|4049.49|4087.52|4049.52|4087.02|4049.02|10
1604982930000|2020-11-10 04:35:30|4087.72|4049.72|4088.45|4050.45|4088.46|4050.46|4087.72|4049.72|10
1604982940000|2020-11-10 04:35:40|4088.81|4050.81|4088.85|4050.85|4088.93|4050.93|4088.8|4050.8|9
1604982950000|2020-11-10 04:35:50|4088.73|4050.73|4088.63|4050.63|4088.81|4050.81|4088.61|4050.61|10
1604982960000|2020-11-10 04:36:00|4088.53|4050.53|4088.85|4050.85|4088.85|4050.85|4088.53|4050.53|10
1604982970000|2020-11-10 04:36:10|4088.87|4050.87|4088.9|4050.9|4089|4051|4088.87|4050.87|9
1604982980000|2020-11-10 04:36:20|4088.91|4050.91|4089.21|4051.21|4089.25|4051.25|4088.88|4050.88|9
1604982990000|2020-11-10 04:36:30|4089.25|4051.25|4089.42|4051.42|4089.42|4051.42|4089.25|4051.25|7
1604983000000|2020-11-10 04:36:40|4089.44|4051.44|4089.84|4051.84|4089.84|4051.84|4089.44|4051.44|10
1604983010000|2020-11-10 04:36:50|4089.71|4051.71|4089.81|4051.81|4089.92|4051.92|4089.71|4051.71|9
1604983020000|2020-11-10 04:37:00|4089.84|4051.84|4090.16|4052.16|4090.31|4052.31|4089.84|4051.84|9
1604983030000|2020-11-10 04:37:10|4090.19|4052.19|4090.82|4052.82|4090.82|4052.82|4090.19|4052.19|9
1604983040000|2020-11-10 04:37:20|4090.85|4052.85|4090.68|4052.68|4090.86|4052.86|4090.68|4052.68|8
1604983050000|2020-11-10 04:37:30|4090.64|4052.64|4090.8|4052.8|4090.83|4052.83|4090.59|4052.59|9
1604983060000|2020-11-10 04:37:40|4090.83|4052.83|4091.07|4053.07|4091.08|4053.08|4090.83|4052.83|9
1604983070000|2020-11-10 04:37:50|4091.09|4053.09|4090.92|4052.92|4091.13|4053.13|4090.92|4052.92|8
1604983080000|2020-11-10 04:38:00|4090.99|4052.99|4091.37|4053.37|4091.37|4053.37|4090.99|4052.99|10
1604983090000|2020-11-10 04:38:10|4091.28|4053.28|4091.55|4053.55|4091.55|4053.55|4091.24|4053.24|10
1604983100000|2020-11-10 04:38:20|4091.57|4053.57|4091.63|4053.63|4091.79|4053.79|4091.53|4053.53|10
1604983110000|2020-11-10 04:38:30|4091.52|4053.52|4091.37|4053.37|4091.56|4053.56|4091.37|4053.37|10
1604983120000|2020-11-10 04:38:40|4091.4|4053.4|4091.64|4053.64|4091.68|4053.68|4091.4|4053.4|10
1604983130000|2020-11-10 04:38:50|4091.67|4053.67|4092.36|4054.36|4092.36|4054.36|4091.67|4053.67|10
1604983140000|2020-11-10 04:39:00|4092.25|4054.25|4092.26|4054.26|4092.43|4054.43|4092.18|4054.18|8
1604983150000|2020-11-10 04:39:10|4092.27|4054.27|4092.5|4054.5|4092.52|4054.52|4092.27|4054.27|9
1604983160000|2020-11-10 04:39:20|4092.54|4054.54|4092.73|4054.73|4092.91|4054.91|4092.54|4054.54|9
1604983170000|2020-11-10 04:39:30|4092.8|4054.8|4092.8|4054.8|4092.96|4054.96|4092.8|4054.8|9
1604983180000|2020-11-10 04:39:40|4092.81|4054.81|4093.06|4055.06|4093.08|4055.08|4092.81|4054.81|9
1604983190000|2020-11-10 04:39:50|4093.11|4055.11|4093.32|4055.32|4093.32|4055.32|4093.01|4055.01|10
1604983200000|2020-11-10 04:40:00|4093.34|4055.34|4093.36|4055.36|4093.44|4055.44|4093.32|4055.32|9
1604983210000|2020-11-10 04:40:10|4093.4|4055.4|4093.56|4055.56|4093.58|4055.58|4093.4|4055.4|9
1604983220000|2020-11-10 04:40:20|4093.47|4055.47|4094.39|4056.39|4094.4|4056.4|4093.47|4055.47|10
1604983230000|2020-11-10 04:40:30|4094.69|4056.69|4095.47|4057.47|4095.54|4057.54|4094.69|4056.69|10
1604983240000|2020-11-10 04:40:40|4095.39|4057.39|4095.46|4057.46|4095.5|4057.5|4095.33|4057.33|9
1604983250000|2020-11-10 04:40:50|4095.72|4057.72|4096.18|4058.18|4096.18|4058.18|4095.64|4057.64|10
1604983260000|2020-11-10 04:41:00|4096.19|4058.19|4096.17|4058.17|4096.26|4058.26|4096.08|4058.08|10
1604983270000|2020-11-10 04:41:10|4096.46|4058.46|4096.29|4058.29|4096.68|4058.68|4096.29|4058.29|10
1604983280000|2020-11-10 04:41:20|4096.35|4058.35|4096.22|4058.22|4096.42|4058.42|4096.07|4058.07|10
1604983290000|2020-11-10 04:41:30|4096.14|4058.14|4096.65|4058.65|4096.65|4058.65|4096.13|4058.13|10
1604983300000|2020-11-10 04:41:40|4096.71|4058.71|4097.66|4059.66|4097.66|4059.66|4096.71|4058.71|10
1604983310000|2020-11-10 04:41:50|4097.75|4059.75|4097.64|4059.64|4097.77|4059.77|4097.62|4059.62|9
1604983320000|2020-11-10 04:42:00|4097.61|4059.61|4096.87|4058.87|4097.61|4059.61|4096.87|4058.87|10
1604983330000|2020-11-10 04:42:10|4096.83|4058.83|4095.98|4057.98|4096.83|4058.83|4095.97|4057.97|10
1604983340000|2020-11-10 04:42:20|4095.84|4057.84|4095.22|4057.22|4095.84|4057.84|4095.22|4057.22|10
1604983350000|2020-11-10 04:42:30|4095.16|4057.16|4094.72|4056.72|4095.17|4057.17|4094.57|4056.57|10
1604983360000|2020-11-10 04:42:40|4094.79|4056.79|4094.66|4056.66|4094.79|4056.79|4094.57|4056.57|8
1604983370000|2020-11-10 04:42:50|4094.7|4056.7|4094.2|4056.2|4094.7|4056.7|4094.2|4056.2|9
1604983380000|2020-11-10 04:43:00|4094.24|4056.24|4093.68|4055.68|4094.24|4056.24|4093.68|4055.68|10
1604983390000|2020-11-10 04:43:10|4093.61|4055.61|4094.53|4056.53|4094.53|4056.53|4093.59|4055.59|10
1604983400000|2020-11-10 04:43:20|4094.49|4056.49|4094.54|4056.54|4094.87|4056.87|4094.49|4056.49|10
1604983410000|2020-11-10 04:43:30|4094.57|4056.57|4093.86|4055.86|4094.68|4056.68|4093.86|4055.86|10
1604983420000|2020-11-10 04:43:40|4093.6|4055.6|4093.74|4055.74|4093.77|4055.77|4093.6|4055.6|8
1604983430000|2020-11-10 04:43:50|4093.58|4055.58|4093.16|4055.16|4093.58|4055.58|4093.16|4055.16|10
1604983440000|2020-11-10 04:44:00|4093.18|4055.18|4093.06|4055.06|4093.3|4055.3|4093.06|4055.06|9
1604983450000|2020-11-10 04:44:10|4093.03|4055.03|4093.11|4055.11|4093.11|4055.11|4092.99|4054.99|8
1604983460000|2020-11-10 04:44:20|4093.12|4055.12|4092.86|4054.86|4093.18|4055.18|4092.7|4054.7|9
1604983470000|2020-11-10 04:44:30|4092.76|4054.76|4092.49|4054.49|4092.76|4054.76|4092.46|4054.46|10
1604983480000|2020-11-10 04:44:40|4092.48|4054.48|4092.29|4054.29|4092.55|4054.55|4092.29|4054.29|9
1604983490000|2020-11-10 04:44:50|4092.19|4054.19|4092.31|4054.31|4092.33|4054.33|4092.19|4054.19|10
1604983500000|2020-11-10 04:45:00|4092.28|4054.28|4092.25|4054.25|4092.37|4054.37|4092|4054|10
1604983510000|2020-11-10 04:45:10|4092.47|4054.47|4093|4055|4093|4055|4092.27|4054.27|10
1604983520000|2020-11-10 04:45:20|4093.16|4055.16|4093.55|4055.55|4093.66|4055.66|4093.16|4055.16|10
1604983530000|2020-11-10 04:45:30|4093.37|4055.37|4093.31|4055.31|4093.43|4055.43|4093.25|4055.25|9
1604983540000|2020-11-10 04:45:40|4093.52|4055.52|4093.88|4055.88|4093.88|4055.88|4093.42|4055.42|10
1604983550000|2020-11-10 04:45:50|4093.9|4055.9|4094.27|4056.27|4094.27|4056.27|4093.9|4055.9|8
1604983560000|2020-11-10 04:46:00|4094.24|4056.24|4094.29|4056.29|4094.29|4056.29|4094.07|4056.07|10
1604983570000|2020-11-10 04:46:10|4094.32|4056.32|4094.58|4056.58|4094.58|4056.58|4094.32|4056.32|10
1604983580000|2020-11-10 04:46:20|4094.65|4056.65|4095.35|4057.35|4095.35|4057.35|4094.65|4056.65|8
1604983590000|2020-11-10 04:46:30|4095.31|4057.31|4095.43|4057.43|4095.52|4057.52|4095.31|4057.31|10
1604983600000|2020-11-10 04:46:40|4095.4|4057.4|4095.58|4057.58|4095.6|4057.6|4095.4|4057.4|9
1604983610000|2020-11-10 04:46:50|4095.49|4057.49|4095.6|4057.6|4095.6|4057.6|4095.49|4057.49|6
1604983620000|2020-11-10 04:47:00|4095.67|4057.67|4095.45|4057.45|4095.71|4057.71|4095.45|4057.45|9
1604983630000|2020-11-10 04:47:10|4095.48|4057.48|4095.59|4057.59|4095.59|4057.59|4095.37|4057.37|9
1604983640000|2020-11-10 04:47:20|4095.61|4057.61|4096.07|4058.07|4096.08|4058.08|4095.61|4057.61|8
1604983650000|2020-11-10 04:47:30|4096.14|4058.14|4098.7|4060.7|4098.7|4060.7|4096.14|4058.14|10
1604983660000|2020-11-10 04:47:40|4098.72|4060.72|4099.6|4061.6|4099.61|4061.61|4098.72|4060.72|10
1604983670000|2020-11-10 04:47:50|4099.53|4061.53|4099.59|4061.59|4099.6|4061.6|4099.4|4061.4|9
1604983680000|2020-11-10 04:48:00|4099.67|4061.67|4099.75|4061.75|4099.79|4061.79|4099.43|4061.43|10
1604983690000|2020-11-10 04:48:10|4099.63|4061.63|4101.16|4063.16|4101.16|4063.16|4099.62|4061.62|9
1604983700000|2020-11-10 04:48:20|4101.07|4063.07|4101.26|4063.26|4101.37|4063.37|4100.83|4062.83|10
1604983710000|2020-11-10 04:48:30|4101.21|4063.21|4101.44|4063.44|4101.45|4063.45|4101.12|4063.12|10
1604983720000|2020-11-10 04:48:40|4101.49|4063.49|4101.79|4063.79|4101.81|4063.81|4101.27|4063.27|10
1604983730000|2020-11-10 04:48:50|4101.83|4063.83|4100.91|4062.91|4102.06|4064.06|4100.91|4062.91|10
1604983740000|2020-11-10 04:49:00|4100.84|4062.84|4099.95|4061.95|4100.84|4062.84|4099.95|4061.95|10
1604983750000|2020-11-10 04:49:10|4099.97|4061.97|4099.21|4061.21|4099.97|4061.97|4099.21|4061.21|10
1604983760000|2020-11-10 04:49:20|4099.14|4061.14|4099.4|4061.4|4099.43|4061.43|4099.14|4061.14|8
1604983770000|2020-11-10 04:49:30|4099.34|4061.34|4097.78|4059.78|4099.34|4061.34|4097.76|4059.76|9
1604983780000|2020-11-10 04:49:40|4097.7|4059.7|4097.4|4059.4|4097.7|4059.7|4097.29|4059.29|10
1604983790000|2020-11-10 04:49:50|4097.36|4059.36|4097.28|4059.28|4097.42|4059.42|4097.23|4059.23|10
1604983800000|2020-11-10 04:50:00|4097.34|4059.34|4097.53|4059.53|4097.53|4059.53|4097.32|4059.32|10
1604983810000|2020-11-10 04:50:10|4097.74|4059.74|4097.75|4059.75|4098.01|4060.01|4097.74|4059.74|10
1604983820000|2020-11-10 04:50:20|4097.77|4059.77|4097.37|4059.37|4097.77|4059.77|4097.37|4059.37|10
1604983830000|2020-11-10 04:50:30|4097.23|4059.23|4097.08|4059.08|4097.24|4059.24|4097.06|4059.06|9
1604983840000|2020-11-10 04:50:40|4097|4059|4096.92|4058.92|4097|4059|4096.86|4058.86|9
1604983850000|2020-11-10 04:50:50|4096.85|4058.85|4096.38|4058.38|4096.93|4058.93|4096.35|4058.35|10
1604983860000|2020-11-10 04:51:00|4096.29|4058.29|4095.55|4057.55|4096.29|4058.29|4095.55|4057.55|10
1604983870000|2020-11-10 04:51:10|4095.44|4057.44|4095.06|4057.06|4095.45|4057.45|4095.05|4057.05|10
1604983880000|2020-11-10 04:51:20|4095.24|4057.24|4094.81|4056.81|4095.32|4057.32|4094.81|4056.81|8
1604983890000|2020-11-10 04:51:30|4094.87|4056.87|4094.83|4056.83|4095.08|4057.08|4094.83|4056.83|9
1604983900000|2020-11-10 04:51:40|4094.86|4056.86|4094.51|4056.51|4094.9|4056.9|4094.51|4056.51|10
1604983910000|2020-11-10 04:51:50|4094.53|4056.53|4094|4056|4094.53|4056.53|4094|4056|9
1604983920000|2020-11-10 04:52:00|4093.99|4055.99|4093.79|4055.79|4093.99|4055.99|4093.72|4055.72|9
1604983930000|2020-11-10 04:52:10|4093.77|4055.77|4093.76|4055.76|4093.77|4055.77|4093.63|4055.63|9
1604983940000|2020-11-10 04:52:20|4093.74|4055.74|4094.09|4056.09|4094.09|4056.09|4093.69|4055.69|10
1604983950000|2020-11-10 04:52:30|4094.15|4056.15|4093.9|4055.9|4094.15|4056.15|4093.9|4055.9|10
1604983960000|2020-11-10 04:52:40|4093.87|4055.87|4094.17|4056.17|4094.26|4056.26|4093.87|4055.87|10
1604983970000|2020-11-10 04:52:50|4094.13|4056.13|4094.17|4056.17|4094.27|4056.27|4094.06|4056.06|10
1604983980000|2020-11-10 04:53:00|4094.21|4056.21|4094.23|4056.23|4094.33|4056.33|4094.12|4056.12|9
1604983990000|2020-11-10 04:53:10|4094.22|4056.22|4095.29|4057.29|4095.33|4057.33|4094.22|4056.22|10
1604984000000|2020-11-10 04:53:20|4095.3|4057.3|4095.24|4057.24|4095.31|4057.31|4095.12|4057.12|10
1604984010000|2020-11-10 04:53:30|4095.27|4057.27|4095.38|4057.38|4095.38|4057.38|4095.04|4057.04|10
1604984020000|2020-11-10 04:53:40|4095.53|4057.53|4095.52|4057.52|4095.67|4057.67|4095.52|4057.52|10
1604984030000|2020-11-10 04:53:50|4095.51|4057.51|4094.93|4056.93|4095.51|4057.51|4094.93|4056.93|8
1604984040000|2020-11-10 04:54:00|4094.92|4056.92|4094.64|4056.64|4094.92|4056.92|4094.59|4056.59|10
1604984050000|2020-11-10 04:54:10|4094.57|4056.57|4093.9|4055.9|4094.57|4056.57|4093.88|4055.88|8
1604984060000|2020-11-10 04:54:20|4093.72|4055.72|4093.42|4055.42|4093.72|4055.72|4093.36|4055.36|10
1604984070000|2020-11-10 04:54:30|4093.31|4055.31|4093.23|4055.23|4093.31|4055.31|4093.04|4055.04|10
1604984080000|2020-11-10 04:54:40|4093.37|4055.37|4093.97|4055.97|4093.97|4055.97|4093.33|4055.33|10
1604984090000|2020-11-10 04:54:50|4094|4056|4094.16|4056.16|4094.16|4056.16|4093.92|4055.92|10
1604984100000|2020-11-10 04:55:00|4094.17|4056.17|4094.9|4056.9|4094.9|4056.9|4094.17|4056.17|10
1604984110000|2020-11-10 04:55:10|4095.02|4057.02|4095.89|4057.89|4095.92|4057.92|4094.95|4056.95|10
1604984120000|2020-11-10 04:55:20|4095.8|4057.8|4095.74|4057.74|4095.8|4057.8|4095.48|4057.48|10
1604984130000|2020-11-10 04:55:30|4095.48|4057.48|4095.62|4057.62|4095.62|4057.62|4095.39|4057.39|9
1604984140000|2020-11-10 04:55:40|4095.6|4057.6|4095.4|4057.4|4095.6|4057.6|4095.32|4057.32|9
1604984150000|2020-11-10 04:55:50|4095.22|4057.22|4095.15|4057.15|4095.25|4057.25|4095.08|4057.08|10
1604984160000|2020-11-10 04:56:00|4095.07|4057.07|4094.52|4056.52|4095.11|4057.11|4094.52|4056.52|10
1604984170000|2020-11-10 04:56:10|4094.39|4056.39|4094.29|4056.29|4094.39|4056.39|4094.06|4056.06|10
1604984180000|2020-11-10 04:56:20|4094.27|4056.27|4093.92|4055.92|4094.27|4056.27|4093.9|4055.9|9
1604984190000|2020-11-10 04:56:30|4093.89|4055.89|4093.91|4055.91|4093.94|4055.94|4093.74|4055.74|8
1604984200000|2020-11-10 04:56:40|4093.94|4055.94|4093.9|4055.9|4094.01|4056.01|4093.78|4055.78|10
1604984210000|2020-11-10 04:56:50|4093.91|4055.91|4093.66|4055.66|4093.96|4055.96|4093.65|4055.65|9
1604984220000|2020-11-10 04:57:00|4093.6|4055.6|4093.15|4055.15|4093.6|4055.6|4093.13|4055.13|10
1604984230000|2020-11-10 04:57:10|4093.17|4055.17|4093.1|4055.1|4093.22|4055.22|4093.1|4055.1|9
1604984240000|2020-11-10 04:57:20|4093.17|4055.17|4093.19|4055.19|4093.26|4055.26|4093.14|4055.14|9
1604984250000|2020-11-10 04:57:30|4093.2|4055.2|4092.99|4054.99|4093.2|4055.2|4092.99|4054.99|8
1604984260000|2020-11-10 04:57:40|4092.97|4054.97|4093.05|4055.05|4093.05|4055.05|4092.97|4054.97|4
1604984270000|2020-11-10 04:57:50|4093.2|4055.2|4092.78|4054.78|4093.3|4055.3|4092.78|4054.78|10
1604984280000|2020-11-10 04:58:00|4092.79|4054.79|4093.34|4055.34|4093.34|4055.34|4092.78|4054.78|10
1604984290000|2020-11-10 04:58:10|4093.32|4055.32|4093.38|4055.38|4093.49|4055.49|4093.32|4055.32|7
1604984300000|2020-11-10 04:58:20|4093.3|4055.3|4092.55|4054.55|4093.31|4055.31|4092.55|4054.55|8
1604984310000|2020-11-10 04:58:30|4092.5|4054.5|4092.32|4054.32|4092.5|4054.5|4092.29|4054.29|10
1604984320000|2020-11-10 04:58:40|4092.23|4054.23|4092.06|4054.06|4092.23|4054.23|4092.01|4054.01|10
1604984330000|2020-11-10 04:58:50|4092.05|4054.05|4092.3|4054.3|4092.3|4054.3|4092.02|4054.02|9
1604984340000|2020-11-10 04:59:00|4092.41|4054.41|4092.83|4054.83|4092.9|4054.9|4092.4|4054.4|10
1604984350000|2020-11-10 04:59:10|4092.72|4054.72|4092.83|4054.83|4092.85|4054.85|4092.72|4054.72|8
1604984360000|2020-11-10 04:59:20|4092.91|4054.91|4093.21|4055.21|4093.21|4055.21|4092.91|4054.91|8
1604984370000|2020-11-10 04:59:30|4093.18|4055.18|4093.37|4055.37|4093.43|4055.43|4093.16|4055.16|10
1604984380000|2020-11-10 04:59:40|4093.35|4055.35|4093.34|4055.34|4093.4|4055.4|4093.29|4055.29|10
1604984390000|2020-11-10 04:59:50|4093.33|4055.33|4093.62|4055.62|4093.62|4055.62|4093.3|4055.3|8
1604984400000|2020-11-10 05:00:00|4093.78|4055.78|4095.7|4057.7|4095.7|4057.7|4093.78|4055.78|10
1604984410000|2020-11-10 05:00:10|4095.99|4057.99|4098.11|4060.11|4098.11|4060.11|4095.99|4057.99|10
1604984420000|2020-11-10 05:00:20|4098.19|4060.19|4099.53|4061.53|4099.53|4061.53|4098.19|4060.19|10
1604984430000|2020-11-10 05:00:30|4099.6|4061.6|4099.7|4061.7|4099.75|4061.75|4099.58|4061.58|10
1604984440000|2020-11-10 05:00:40|4099.71|4061.71|4100.28|4062.28|4100.38|4062.38|4099.71|4061.71|10
1604984450000|2020-11-10 05:00:50|4100.3|4062.3|4100.11|4062.11|4100.38|4062.38|4100.11|4062.11|10
1604984460000|2020-11-10 05:01:00|4100.12|4062.12|4099.83|4061.83|4100.12|4062.12|4099.82|4061.82|9
1604984470000|2020-11-10 05:01:10|4099.94|4061.94|4100.2|4062.2|4100.24|4062.24|4099.94|4061.94|10
1604984480000|2020-11-10 05:01:20|4100.21|4062.21|4100.32|4062.32|4100.32|4062.32|4100.11|4062.11|10
1604984490000|2020-11-10 05:01:30|4100.46|4062.46|4100.87|4062.87|4100.87|4062.87|4100.46|4062.46|9
1604984500000|2020-11-10 05:01:40|4100.84|4062.84|4101.84|4063.84|4101.84|4063.84|4100.84|4062.84|9
1604984510000|2020-11-10 05:01:50|4101.89|4063.89|4102.38|4064.38|4102.38|4064.38|4101.89|4063.89|10
1604984520000|2020-11-10 05:02:00|4102.4|4064.4|4101.48|4063.48|4102.4|4064.4|4101.48|4063.48|10
1604984530000|2020-11-10 05:02:10|4101.44|4063.44|4099.92|4061.92|4101.44|4063.44|4099.92|4061.92|10
1604984540000|2020-11-10 05:02:20|4099.9|4061.9|4099.56|4061.56|4100.03|4062.03|4099.56|4061.56|10
1604984550000|2020-11-10 05:02:30|4099.54|4061.54|4099.6|4061.6|4099.6|4061.6|4099.32|4061.32|10
1604984560000|2020-11-10 05:02:40|4099.59|4061.59|4099.87|4061.87|4099.87|4061.87|4099.59|4061.59|10
1604984570000|2020-11-10 05:02:50|4099.88|4061.88|4100.43|4062.43|4100.43|4062.43|4099.88|4061.88|9
1604984580000|2020-11-10 05:03:00|4100.37|4062.37|4100.51|4062.51|4100.62|4062.62|4100.29|4062.29|8
1604984590000|2020-11-10 05:03:10|4100.5|4062.5|4099.92|4061.92|4100.57|4062.57|4099.92|4061.92|9
1604984600000|2020-11-10 05:03:20|4099.87|4061.87|4099.35|4061.35|4099.88|4061.88|4099.35|4061.35|10
1604984610000|2020-11-10 05:03:30|4099.28|4061.28|4099.01|4061.01|4099.34|4061.34|4099.01|4061.01|8
1604984620000|2020-11-10 05:03:40|4098.96|4060.96|4099.08|4061.08|4099.08|4061.08|4098.88|4060.88|10
1604984630000|2020-11-10 05:03:50|4099.05|4061.05|4098.7|4060.7|4099.11|4061.11|4098.7|4060.7|10
1604984640000|2020-11-10 05:04:00|4098.68|4060.68|4098.43|4060.43|4098.68|4060.68|4098.39|4060.39|9
1604984650000|2020-11-10 05:04:10|4098.44|4060.44|4098.48|4060.48|4098.51|4060.51|4098.41|4060.41|9
1604984660000|2020-11-10 05:04:20|4098.37|4060.37|4097.95|4059.95|4098.37|4060.37|4097.95|4059.95|9
1604984670000|2020-11-10 05:04:30|4097.81|4059.81|4097.29|4059.29|4097.93|4059.93|4097.29|4059.29|10
1604984680000|2020-11-10 05:04:40|4097.02|4059.02|4096.8|4058.8|4097.02|4059.02|4096.68|4058.68|9
1604984690000|2020-11-10 05:04:50|4096.68|4058.68|4096.37|4058.37|4096.69|4058.69|4096.37|4058.37|9
1604984700000|2020-11-10 05:05:00|4096.35|4058.35|4095.11|4057.11|4096.35|4058.35|4095.11|4057.11|10
1604984710000|2020-11-10 05:05:10|4094.83|4056.83|4093.87|4055.87|4094.83|4056.83|4093.87|4055.87|9
1604984720000|2020-11-10 05:05:20|4093.92|4055.92|4094.43|4056.43|4094.54|4056.54|4093.92|4055.92|10
1604984730000|2020-11-10 05:05:30|4094.51|4056.51|4094.58|4056.58|4094.68|4056.68|4094.51|4056.51|10
1604984740000|2020-11-10 05:05:40|4094.47|4056.47|4094.52|4056.52|4094.56|4056.56|4094.42|4056.42|8
1604984750000|2020-11-10 05:05:50|4094.57|4056.57|4094.95|4056.95|4094.95|4056.95|4094.57|4056.57|10
1604984760000|2020-11-10 05:06:00|4095.01|4057.01|4095.36|4057.36|4095.38|4057.38|4095|4057|9
1604984770000|2020-11-10 05:06:10|4095.39|4057.39|4094.93|4056.93|4095.39|4057.39|4094.93|4056.93|10
1604984780000|2020-11-10 05:06:20|4094.94|4056.94|4095.46|4057.46|4095.5|4057.5|4094.94|4056.94|10
1604984790000|2020-11-10 05:06:30|4095.56|4057.56|4095.03|4057.03|4095.88|4057.88|4095.03|4057.03|8
1604984800000|2020-11-10 05:06:40|4095.01|4057.01|4094.31|4056.31|4095.01|4057.01|4094.31|4056.31|9
1604984810000|2020-11-10 05:06:50|4094.34|4056.34|4094.27|4056.27|4094.43|4056.43|4094.24|4056.24|8
1604984820000|2020-11-10 05:07:00|4094.29|4056.29|4094.39|4056.39|4094.51|4056.51|4094.29|4056.29|10
1604984830000|2020-11-10 05:07:10|4094.37|4056.37|4094.45|4056.45|4094.48|4056.48|4094.37|4056.37|9
1604984840000|2020-11-10 05:07:20|4094.58|4056.58|4094.47|4056.47|4094.69|4056.69|4094.43|4056.43|9
1604984850000|2020-11-10 05:07:30|4094.37|4056.37|4093.6|4055.6|4094.38|4056.38|4093.6|4055.6|10
1604984860000|2020-11-10 05:07:40|4093.58|4055.58|4093.32|4055.32|4093.71|4055.71|4093.3|4055.3|10
1604984870000|2020-11-10 05:07:50|4093.24|4055.24|4093.15|4055.15|4093.32|4055.32|4093.15|4055.15|9
1604984880000|2020-11-10 05:08:00|4093.18|4055.18|4092.94|4054.94|4093.18|4055.18|4092.94|4054.94|9
1604984890000|2020-11-10 05:08:10|4092.96|4054.96|4092.97|4054.97|4093.01|4055.01|4092.82|4054.82|8
1604984900000|2020-11-10 05:08:20|4092.96|4054.96|4092.99|4054.99|4093.03|4055.03|4092.94|4054.94|9
1604984910000|2020-11-10 05:08:30|4092.92|4054.92|4092.74|4054.74|4092.95|4054.95|4092.63|4054.63|10
1604984920000|2020-11-10 05:08:40|4092.78|4054.78|4093.01|4055.01|4093.01|4055.01|4092.73|4054.73|8
1604984930000|2020-11-10 05:08:50|4092.99|4054.99|4092.76|4054.76|4092.99|4054.99|4092.76|4054.76|7
1604984940000|2020-11-10 05:09:00|4092.75|4054.75|4093.85|4055.85|4093.85|4055.85|4092.75|4054.75|10
1604984950000|2020-11-10 05:09:10|4093.86|4055.86|4094.29|4056.29|4094.36|4056.36|4093.86|4055.86|9
1604984960000|2020-11-10 05:09:20|4094.38|4056.38|4094.38|4056.38|4094.38|4056.38|4094.3|4056.3|9
1604984970000|2020-11-10 05:09:30|4094.41|4056.41|4094.77|4056.77|4094.77|4056.77|4094.41|4056.41|9
1604984980000|2020-11-10 05:09:40|4094.79|4056.79|4094.98|4056.98|4095.01|4057.01|4094.6|4056.6|9
1604984990000|2020-11-10 05:09:50|4095.03|4057.03|4094.76|4056.76|4095.08|4057.08|4094.76|4056.76|8
1604985000000|2020-11-10 05:10:00|4094.64|4056.64|4094.57|4056.57|4094.66|4056.66|4094.41|4056.41|9
1604985010000|2020-11-10 05:10:10|4094.75|4056.75|4095.21|4057.21|4095.29|4057.29|4094.75|4056.75|10
1604985020000|2020-11-10 05:10:20|4095.23|4057.23|4095.1|4057.1|4095.23|4057.23|4094.94|4056.94|9
1604985030000|2020-11-10 05:10:30|4095|4057|4094.86|4056.86|4095|4057|4094.74|4056.74|9
1604985040000|2020-11-10 05:10:40|4094.81|4056.81|4094.79|4056.79|4094.84|4056.84|4094.7|4056.7|7
1604985050000|2020-11-10 05:10:50|4094.84|4056.84|4094.6|4056.6|4094.84|4056.84|4094.6|4056.6|10
1604985060000|2020-11-10 05:11:00|4094.58|4056.58|4094.18|4056.18|4094.58|4056.58|4094.18|4056.18|8
1604985070000|2020-11-10 05:11:10|4094.25|4056.25|4094.26|4056.26|4094.31|4056.31|4094.23|4056.23|9
1604985080000|2020-11-10 05:11:20|4094.31|4056.31|4093.95|4055.95|4094.31|4056.31|4093.95|4055.95|9
1604985090000|2020-11-10 05:11:30|4093.87|4055.87|4093.71|4055.71|4093.94|4055.94|4093.66|4055.66|8
1604985100000|2020-11-10 05:11:40|4093.77|4055.77|4093.66|4055.66|4093.77|4055.77|4093.61|4055.61|10
1604985110000|2020-11-10 05:11:50|4093.65|4055.65|4093.73|4055.73|4093.73|4055.73|4093.65|4055.65|10
1604985120000|2020-11-10 05:12:00|4093.67|4055.67|4094.1|4056.1|4094.25|4056.25|4093.67|4055.67|10
1604985130000|2020-11-10 05:12:10|4094.21|4056.21|4094.16|4056.16|4094.21|4056.21|4094.09|4056.09|9
1604985140000|2020-11-10 05:12:20|4094.1|4056.1|4094.13|4056.13|4094.14|4056.14|4094.03|4056.03|7
1604985150000|2020-11-10 05:12:30|4094.08|4056.08|4094.05|4056.05|4094.13|4056.13|4094.05|4056.05|6
1604985160000|2020-11-10 05:12:40|4094.06|4056.06|4093.99|4055.99|4094.12|4056.12|4093.99|4055.99|6
1604985170000|2020-11-10 05:12:50|4093.98|4055.98|4093.97|4055.97|4093.98|4055.98|4093.9|4055.9|8
1604985180000|2020-11-10 05:13:00|4093.94|4055.94|4093.99|4055.99|4093.99|4055.99|4093.92|4055.92|8
1604985190000|2020-11-10 05:13:10|4093.94|4055.94|4093.89|4055.89|4093.94|4055.94|4093.89|4055.89|6
1604985200000|2020-11-10 05:13:20|4093.87|4055.87|4093.73|4055.73|4093.87|4055.87|4093.73|4055.73|9
1604985210000|2020-11-10 05:13:30|4093.75|4055.75|4093.76|4055.76|4093.77|4055.77|4093.64|4055.64|8
1604985220000|2020-11-10 05:13:40|4093.74|4055.74|4093.5|4055.5|4093.76|4055.76|4093.5|4055.5|9
1604985230000|2020-11-10 05:13:50|4093.49|4055.49|4093.38|4055.38|4093.49|4055.49|4093.33|4055.33|9
1604985240000|2020-11-10 05:14:00|4093.34|4055.34|4092.76|4054.76|4093.34|4055.34|4092.76|4054.76|10
1604985250000|2020-11-10 05:14:10|4092.68|4054.68|4092.83|4054.83|4092.83|4054.83|4092.49|4054.49|9
1604985260000|2020-11-10 05:14:20|4092.79|4054.79|4093.01|4055.01|4093.01|4055.01|4092.65|4054.65|10
1604985270000|2020-11-10 05:14:30|4093.06|4055.06|4093.82|4055.82|4093.82|4055.82|4093.01|4055.01|9
1604985280000|2020-11-10 05:14:40|4093.83|4055.83|4094.02|4056.02|4094.02|4056.02|4093.83|4055.83|9
1604985290000|2020-11-10 05:14:50|4094.03|4056.03|4094.3|4056.3|4094.3|4056.3|4093.91|4055.91|9
1604985300000|2020-11-10 05:15:00|4094.31|4056.31|4094.7|4056.7|4094.7|4056.7|4094.29|4056.29|10
1604985310000|2020-11-10 05:15:10|4094.77|4056.77|4095.22|4057.22|4095.26|4057.26|4094.77|4056.77|10
1604985320000|2020-11-10 05:15:20|4095.2|4057.2|4095.34|4057.34|4095.34|4057.34|4095.2|4057.2|9
1604985330000|2020-11-10 05:15:30|4095.33|4057.33|4095.88|4057.88|4095.97|4057.97|4095.32|4057.32|8
1604985340000|2020-11-10 05:15:40|4095.92|4057.92|4096.29|4058.29|4096.29|4058.29|4095.92|4057.92|10
1604985350000|2020-11-10 05:15:50|4096.47|4058.47|4096.84|4058.84|4096.84|4058.84|4096.47|4058.47|10
1604985360000|2020-11-10 05:16:00|4096.89|4058.89|4097.22|4059.22|4097.25|4059.25|4096.89|4058.89|10
1604985370000|2020-11-10 05:16:10|4097.36|4059.36|4097.7|4059.7|4097.7|4059.7|4097.36|4059.36|9
1604985380000|2020-11-10 05:16:20|4097.72|4059.72|4097.9|4059.9|4097.91|4059.91|4097.72|4059.72|10
1604985390000|2020-11-10 05:16:30|4097.87|4059.87|4098.28|4060.28|4098.28|4060.28|4097.87|4059.87|8
1604985400000|2020-11-10 05:16:40|4098.31|4060.31|4098.16|4060.16|4098.4|4060.4|4098.16|4060.16|10
1604985410000|2020-11-10 05:16:50|4098.12|4060.12|4098.22|4060.22|4098.37|4060.37|4098.12|4060.12|9
1604985420000|2020-11-10 05:17:00|4098.2|4060.2|4097.73|4059.73|4098.2|4060.2|4097.73|4059.73|9
1604985430000|2020-11-10 05:17:10|4097.74|4059.74|4097.64|4059.64|4097.86|4059.86|4097.64|4059.64|8
1604985440000|2020-11-10 05:17:20|4097.49|4059.49|4096.72|4058.72|4097.49|4059.49|4096.72|4058.72|10
1604985450000|2020-11-10 05:17:30|4096.69|4058.69|4094.99|4056.99|4096.69|4058.69|4094.99|4056.99|10
1604985460000|2020-11-10 05:17:40|4094.96|4056.96|4094|4056|4094.96|4056.96|4094|4056|10
1604985470000|2020-11-10 05:17:50|4093.97|4055.97|4092.85|4054.85|4093.97|4055.97|4092.85|4054.85|9
1604985480000|2020-11-10 05:18:00|4092.76|4054.76|4092.1|4054.1|4092.76|4054.76|4092.1|4054.1|9
1604985490000|2020-11-10 05:18:10|4092.08|4054.08|4092.09|4054.09|4092.19|4054.19|4091.99|4053.99|10
1604985500000|2020-11-10 05:18:20|4092.03|4054.03|4091.85|4053.85|4092.03|4054.03|4091.85|4053.85|9
1604985510000|2020-11-10 05:18:30|4091.95|4053.95|4091.55|4053.55|4091.97|4053.97|4091.55|4053.55|10
1604985520000|2020-11-10 05:18:40|4091.36|4053.36|4091.02|4053.02|4091.36|4053.36|4090.97|4052.97|10
1604985530000|2020-11-10 05:18:50|4091.12|4053.12|4091.01|4053.01|4091.12|4053.12|4090.9|4052.9|10
1604985540000|2020-11-10 05:19:00|4091.02|4053.02|4090.58|4052.58|4091.02|4053.02|4090.56|4052.56|8
1604985550000|2020-11-10 05:19:10|4090.54|4052.54|4090.68|4052.68|4090.68|4052.68|4090.44|4052.44|10
1604985560000|2020-11-10 05:19:20|4090.71|4052.71|4090.74|4052.74|4090.81|4052.81|4090.63|4052.63|9
1604985570000|2020-11-10 05:19:30|4090.79|4052.79|4090.68|4052.68|4090.87|4052.87|4090.58|4052.58|10
1604985580000|2020-11-10 05:19:40|4090.64|4052.64|4091.32|4053.32|4091.32|4053.32|4090.5|4052.5|10
1604985590000|2020-11-10 05:19:50|4091.24|4053.24|4091.16|4053.16|4091.36|4053.36|4091.16|4053.16|9
1604985600000|2020-11-10 05:20:00|4091.18|4053.18|4091.5|4053.5|4091.54|4053.54|4091.18|4053.18|9
1604985610000|2020-11-10 05:20:10|4091.51|4053.51|4091.78|4053.78|4091.78|4053.78|4091.51|4053.51|9
1604985620000|2020-11-10 05:20:20|4091.82|4053.82|4092.04|4054.04|4092.04|4054.04|4091.72|4053.72|8
1604985630000|2020-11-10 05:20:30|4091.94|4053.94|4091.74|4053.74|4091.94|4053.94|4091.74|4053.74|9
1604985640000|2020-11-10 05:20:40|4091.84|4053.84|4091.82|4053.82|4091.91|4053.91|4091.82|4053.82|8
1604985650000|2020-11-10 05:20:50|4091.84|4053.84|4092|4054|4092.03|4054.03|4091.83|4053.83|8
1604985660000|2020-11-10 05:21:00|4092.06|4054.06|4092.29|4054.29|4092.29|4054.29|4092.06|4054.06|7
1604985670000|2020-11-10 05:21:10|4092.31|4054.31|4092.54|4054.54|4092.54|4054.54|4092.31|4054.31|8
1604985680000|2020-11-10 05:21:20|4092.55|4054.55|4092.75|4054.75|4092.75|4054.75|4092.55|4054.55|8
1604985690000|2020-11-10 05:21:30|4092.85|4054.85|4092.79|4054.79|4092.85|4054.85|4092.63|4054.63|9
1604985700000|2020-11-10 05:21:40|4092.88|4054.88|4093.38|4055.38|4093.38|4055.38|4092.88|4054.88|8
1604985710000|2020-11-10 05:21:50|4093.4|4055.4|4093.87|4055.87|4093.87|4055.87|4093.4|4055.4|9
1604985720000|2020-11-10 05:22:00|4093.86|4055.86|4094.11|4056.11|4094.13|4056.13|4093.85|4055.85|10
1604985730000|2020-11-10 05:22:10|4094.12|4056.12|4094.37|4056.37|4094.37|4056.37|4094.04|4056.04|10
1604985740000|2020-11-10 05:22:20|4094.35|4056.35|4094.23|4056.23|4094.37|4056.37|4094.18|4056.18|9
1604985750000|2020-11-10 05:22:30|4094.21|4056.21|4094.18|4056.18|4094.21|4056.21|4093.91|4055.91|8
1604985760000|2020-11-10 05:22:40|4094.39|4056.39|4095.3|4057.3|4095.3|4057.3|4094.36|4056.36|10
1604985770000|2020-11-10 05:22:50|4095.33|4057.33|4096.28|4058.28|4096.28|4058.28|4095.33|4057.33|10
1604985780000|2020-11-10 05:23:00|4096.37|4058.37|4097.01|4059.01|4097.01|4059.01|4096.37|4058.37|9
1604985790000|2020-11-10 05:23:10|4097.15|4059.15|4096.88|4058.88|4097.23|4059.23|4096.88|4058.88|9
1604985800000|2020-11-10 05:23:20|4097.05|4059.05|4097.05|4059.05|4097.05|4059.05|4096.93|4058.93|10
1604985810000|2020-11-10 05:23:30|4097.2|4059.2|4097.52|4059.52|4097.65|4059.65|4097.2|4059.2|10
1604985820000|2020-11-10 05:23:40|4097.58|4059.58|4097.68|4059.68|4097.7|4059.7|4097.58|4059.58|7
1604985830000|2020-11-10 05:23:50|4097.8|4059.8|4097.71|4059.71|4097.83|4059.83|4097.71|4059.71|9
1604985840000|2020-11-10 05:24:00|4097.63|4059.63|4097.63|4059.63|4097.63|4059.63|4097.62|4059.62|3
1604985850000|2020-11-10 05:24:10|4097.64|4059.64|4097.4|4059.4|4097.64|4059.64|4097.4|4059.4|8
1604985860000|2020-11-10 05:24:20|4097.41|4059.41|4097.51|4059.51|4097.54|4059.54|4097.41|4059.41|8
1604985870000|2020-11-10 05:24:30|4097.54|4059.54|4097.37|4059.37|4097.54|4059.54|4097.36|4059.36|9
1604985880000|2020-11-10 05:24:40|4097.33|4059.33|4097.35|4059.35|4097.35|4059.35|4097.24|4059.24|9
1604985890000|2020-11-10 05:24:50|4097.37|4059.37|4097.28|4059.28|4097.37|4059.37|4097.26|4059.26|8
1604985900000|2020-11-10 05:25:00|4097.31|4059.31|4097.15|4059.15|4097.31|4059.31|4097.13|4059.13|7
1604985910000|2020-11-10 05:25:10|4097.16|4059.16|4097.5|4059.5|4097.53|4059.53|4097.16|4059.16|10
1604985920000|2020-11-10 05:25:20|4097.51|4059.51|4097.67|4059.67|4097.67|4059.67|4097.51|4059.51|10
1604985930000|2020-11-10 05:25:30|4097.87|4059.87|4097.67|4059.67|4097.9|4059.9|4097.67|4059.67|10
1604985940000|2020-11-10 05:25:40|4097.68|4059.68|4097.65|4059.65|4097.73|4059.73|4097.59|4059.59|9
1604985950000|2020-11-10 05:25:50|4097.67|4059.67|4097.71|4059.71|4097.71|4059.71|4097.54|4059.54|10
1604985960000|2020-11-10 05:26:00|4097.69|4059.69|4098.38|4060.38|4098.38|4060.38|4097.69|4059.69|10
1604985970000|2020-11-10 05:26:10|4098.51|4060.51|4098.74|4060.74|4098.84|4060.84|4098.46|4060.46|8
1604985980000|2020-11-10 05:26:20|4098.71|4060.71|4099.2|4061.2|4099.27|4061.27|4098.71|4060.71|10
1604985990000|2020-11-10 05:26:30|4099.28|4061.28|4099.25|4061.25|4099.39|4061.39|4099.19|4061.19|9
1604986000000|2020-11-10 05:26:40|4099.27|4061.27|4099.87|4061.87|4099.87|4061.87|4099.15|4061.15|9
1604986010000|2020-11-10 05:26:50|4100.2|4062.2|4100.83|4062.83|4100.86|4062.86|4100.2|4062.2|9
1604986020000|2020-11-10 05:27:00|4100.84|4062.84|4101.2|4063.2|4101.2|4063.2|4100.84|4062.84|9
1604986030000|2020-11-10 05:27:10|4101.24|4063.24|4101.41|4063.41|4101.48|4063.48|4101.21|4063.21|10
1604986040000|2020-11-10 05:27:20|4101.43|4063.43|4101.73|4063.73|4101.74|4063.74|4101.43|4063.43|10
1604986050000|2020-11-10 05:27:30|4101.66|4063.66|4101.67|4063.67|4101.77|4063.77|4101.61|4063.61|7
1604986060000|2020-11-10 05:27:40|4101.72|4063.72|4101.97|4063.97|4101.97|4063.97|4101.71|4063.71|10
1604986070000|2020-11-10 05:27:50|4102|4064|4101.97|4063.97|4102.02|4064.02|4101.93|4063.93|10
1604986080000|2020-11-10 05:28:00|4101.9|4063.9|4101.93|4063.93|4101.95|4063.95|4101.83|4063.83|9
1604986090000|2020-11-10 05:28:10|4101.92|4063.92|4101.88|4063.88|4101.93|4063.93|4101.75|4063.75|9
1604986100000|2020-11-10 05:28:20|4101.89|4063.89|4101.97|4063.97|4101.97|4063.97|4101.82|4063.82|8
1604986110000|2020-11-10 05:28:30|4102.08|4064.08|4102.16|4064.16|4102.19|4064.19|4102.08|4064.08|9
1604986120000|2020-11-10 05:28:40|4102.24|4064.24|4102.34|4064.34|4102.34|4064.34|4102.22|4064.22|9
1604986130000|2020-11-10 05:28:50|4102.31|4064.31|4102.52|4064.52|4102.52|4064.52|4102.22|4064.22|9
1604986140000|2020-11-10 05:29:00|4102.54|4064.54|4102.61|4064.61|4102.61|4064.61|4102.53|4064.53|9
1604986150000|2020-11-10 05:29:10|4102.63|4064.63|4103.16|4065.16|4103.27|4065.27|4102.62|4064.62|10
1604986160000|2020-11-10 05:29:20|4103.25|4065.25|4103.41|4065.41|4103.55|4065.55|4103.25|4065.25|7
1604986170000|2020-11-10 05:29:30|4103.28|4065.28|4102.71|4064.71|4103.28|4065.28|4102.69|4064.69|9
1604986180000|2020-11-10 05:29:40|4102.67|4064.67|4101.84|4063.84|4102.67|4064.67|4101.84|4063.84|10
1604986190000|2020-11-10 05:29:50|4101.78|4063.78|4101.43|4063.43|4101.78|4063.78|4101.4|4063.4|10
1604986200000|2020-11-10 05:30:00|4101.41|4063.41|4101.06|4063.06|4101.49|4063.49|4101.06|4063.06|9
1604986210000|2020-11-10 05:30:10|4101|4063|4100.48|4062.48|4101.06|4063.06|4100.48|4062.48|9
1604986220000|2020-11-10 05:30:20|4100.49|4062.49|4100.22|4062.22|4100.49|4062.49|4100.22|4062.22|10
1604986230000|2020-11-10 05:30:30|4100.24|4062.24|4099.32|4061.32|4100.26|4062.26|4099.31|4061.31|10
1604986240000|2020-11-10 05:30:40|4099.21|4061.21|4098.55|4060.55|4099.21|4061.21|4098.55|4060.55|9
1604986250000|2020-11-10 05:30:50|4098.52|4060.52|4098.34|4060.34|4098.52|4060.52|4098.25|4060.25|8
1604986260000|2020-11-10 05:31:00|4098.41|4060.41|4097.63|4059.63|4098.41|4060.41|4097.63|4059.63|9
1604986270000|2020-11-10 05:31:10|4097.58|4059.58|4097.28|4059.28|4097.58|4059.58|4097.17|4059.17|8
1604986280000|2020-11-10 05:31:20|4097.2|4059.2|4095.91|4057.91|4097.2|4059.2|4095.91|4057.91|10
1604986290000|2020-11-10 05:31:30|4095.72|4057.72|4094.65|4056.65|4095.72|4057.72|4094.65|4056.65|10
1604986300000|2020-11-10 05:31:40|4094.54|4056.54|4092.95|4054.95|4094.54|4056.54|4092.95|4054.95|10
1604986310000|2020-11-10 05:31:50|4092.99|4054.99|4091.3|4053.3|4092.99|4054.99|4091.3|4053.3|10
1604986320000|2020-11-10 05:32:00|4091.22|4053.22|4090.52|4052.52|4091.22|4053.22|4090.52|4052.52|10
1604986330000|2020-11-10 05:32:10|4090.28|4052.28|4089.79|4051.79|4090.28|4052.28|4089.79|4051.79|8
1604986340000|2020-11-10 05:32:20|4089.8|4051.8|4089.22|4051.22|4089.83|4051.83|4089.22|4051.22|10
1604986350000|2020-11-10 05:32:30|4089.21|4051.21|4088.4|4050.4|4089.21|4051.21|4088.4|4050.4|10
1604986360000|2020-11-10 05:32:40|4088.34|4050.34|4088.03|4050.03|4088.34|4050.34|4088.03|4050.03|8
1604986370000|2020-11-10 05:32:50|4088.02|4050.02|4087.8|4049.8|4088.02|4050.02|4087.8|4049.8|8
1604986380000|2020-11-10 05:33:00|4087.71|4049.71|4087.09|4049.09|4087.72|4049.72|4087.09|4049.09|10
1604986390000|2020-11-10 05:33:10|4087.02|4049.02|4085.64|4047.64|4087.02|4049.02|4085.64|4047.64|9
1604986400000|2020-11-10 05:33:20|4085.69|4047.69|4084.65|4046.65|4085.71|4047.71|4084.65|4046.65|10
1604986410000|2020-11-10 05:33:30|4084.63|4046.63|4084.36|4046.36|4084.63|4046.63|4084.28|4046.28|10
1604986420000|2020-11-10 05:33:40|4084.22|4046.22|4083.74|4045.74|4084.31|4046.31|4083.74|4045.74|9
1604986430000|2020-11-10 05:33:50|4083.79|4045.79|4082.93|4044.93|4083.86|4045.86|4082.93|4044.93|9
1604986440000|2020-11-10 05:34:00|4082.68|4044.68|4081.85|4043.85|4082.68|4044.68|4081.85|4043.85|10
1604986450000|2020-11-10 05:34:10|4081.83|4043.83|4081.88|4043.88|4081.88|4043.88|4081.7|4043.7|10
1604986460000|2020-11-10 05:34:20|4081.8|4043.8|4081.69|4043.69|4082.2|4044.2|4081.69|4043.69|9
1604986470000|2020-11-10 05:34:30|4081.79|4043.79|4081.79|4043.79|4081.79|4043.79|4081.5|4043.5|9
1604986480000|2020-11-10 05:34:40|4081.74|4043.74|4082.22|4044.22|4082.27|4044.27|4081.74|4043.74|10
1604986490000|2020-11-10 05:34:50|4082.23|4044.23|4082.58|4044.58|4082.58|4044.58|4082.21|4044.21|10
1604986500000|2020-11-10 05:35:00|4082.6|4044.6|4083.02|4045.02|4083.02|4045.02|4082.53|4044.53|9
1604986510000|2020-11-10 05:35:10|4082.99|4044.99|4082.78|4044.78|4083.05|4045.05|4082.77|4044.77|8
1604986520000|2020-11-10 05:35:20|4082.87|4044.87|4083.12|4045.12|4083.13|4045.13|4082.87|4044.87|9
1604986530000|2020-11-10 05:35:30|4083.14|4045.14|4083.18|4045.18|4083.43|4045.43|4083.14|4045.14|9
1604986540000|2020-11-10 05:35:40|4082.86|4044.86|4081.82|4043.82|4082.86|4044.86|4081.82|4043.82|10
1604986550000|2020-11-10 05:35:50|4081.72|4043.72|4081.64|4043.64|4081.81|4043.81|4081.57|4043.57|10
1604986560000|2020-11-10 05:36:00|4081.52|4043.52|4081.11|4043.11|4081.52|4043.52|4080.97|4042.97|10
1604986570000|2020-11-10 05:36:10|4081.01|4043.01|4080.75|4042.75|4081.07|4043.07|4080.63|4042.63|9
1604986580000|2020-11-10 05:36:20|4080.71|4042.71|4080.44|4042.44|4080.74|4042.74|4080.44|4042.44|10
1604986590000|2020-11-10 05:36:30|4080.4|4042.4|4081.62|4043.62|4081.62|4043.62|4080.35|4042.35|10
1604986600000|2020-11-10 05:36:40|4081.91|4043.91|4082.36|4044.36|4082.37|4044.37|4081.91|4043.91|9
1604986610000|2020-11-10 05:36:50|4082.27|4044.27|4082.53|4044.53|4082.74|4044.74|4082.27|4044.27|6
1604986620000|2020-11-10 05:37:00|4082.61|4044.61|4082.34|4044.34|4082.64|4044.64|4082.28|4044.28|8
1604986630000|2020-11-10 05:37:10|4082.36|4044.36|4082.35|4044.35|4082.36|4044.36|4082.1|4044.1|9
1604986640000|2020-11-10 05:37:20|4082.51|4044.51|4082.98|4044.98|4082.98|4044.98|4082.51|4044.51|7
1604986650000|2020-11-10 05:37:30|4082.95|4044.95|4083|4045|4083.07|4045.07|4082.95|4044.95|9
1604986660000|2020-11-10 05:37:40|4082.99|4044.99|4083.48|4045.48|4083.5|4045.5|4082.99|4044.99|10
1604986670000|2020-11-10 05:37:50|4083.42|4045.42|4083.85|4045.85|4083.85|4045.85|4083.33|4045.33|9
1604986680000|2020-11-10 05:38:00|4083.83|4045.83|4083.82|4045.82|4084.18|4046.18|4083.8|4045.8|9
1604986690000|2020-11-10 05:38:10|4083.77|4045.77|4083.16|4045.16|4083.92|4045.92|4082.89|4044.89|10
1604986700000|2020-11-10 05:38:20|4083.08|4045.08|4083.45|4045.45|4083.49|4045.49|4083.07|4045.07|10
1604986710000|2020-11-10 05:38:30|4083.42|4045.42|4082.26|4044.26|4083.42|4045.42|4082.26|4044.26|10
1604986720000|2020-11-10 05:38:40|4082.12|4044.12|4081.6|4043.6|4082.18|4044.18|4081.59|4043.59|9
1604986730000|2020-11-10 05:38:50|4081.49|4043.49|4081.76|4043.76|4081.76|4043.76|4081.39|4043.39|8
1604986740000|2020-11-10 05:39:00|4081.89|4043.89|4082.09|4044.09|4082.17|4044.17|4081.84|4043.84|9
1604986750000|2020-11-10 05:39:10|4082.16|4044.16|4082.33|4044.33|4082.33|4044.33|4082.16|4044.16|10
1604986760000|2020-11-10 05:39:20|4082.4|4044.4|4082.34|4044.34|4082.4|4044.4|4082.08|4044.08|10
1604986770000|2020-11-10 05:39:30|4082.36|4044.36|4081.49|4043.49|4082.36|4044.36|4081.49|4043.49|10
1604986780000|2020-11-10 05:39:40|4081.54|4043.54|4081.56|4043.56|4081.6|4043.6|4081.47|4043.47|10
1604986790000|2020-11-10 05:39:50|4081.53|4043.53|4081.49|4043.49|4081.56|4043.56|4081.41|4043.41|9
1604986800000|2020-11-10 05:40:00|4081.53|4043.53|4081.25|4043.25|4081.66|4043.66|4081.24|4043.24|10
1604986810000|2020-11-10 05:40:10|4081.17|4043.17|4080.88|4042.88|4081.19|4043.19|4080.88|4042.88|8
1604986820000|2020-11-10 05:40:20|4080.83|4042.83|4080.43|4042.43|4080.83|4042.83|4080.43|4042.43|10
1604986830000|2020-11-10 05:40:30|4080.4|4042.4|4080.6|4042.6|4080.6|4042.6|4080.26|4042.26|9
1604986840000|2020-11-10 05:40:40|4080.71|4042.71|4081.01|4043.01|4081.01|4043.01|4080.71|4042.71|10
1604986850000|2020-11-10 05:40:50|4080.95|4042.95|4081.38|4043.38|4081.41|4043.41|4080.95|4042.95|8
1604986860000|2020-11-10 05:41:00|4081.37|4043.37|4081.66|4043.66|4081.66|4043.66|4081.37|4043.37|10
1604986870000|2020-11-10 05:41:10|4081.69|4043.69|4082.07|4044.07|4082.07|4044.07|4081.69|4043.69|8
1604986880000|2020-11-10 05:41:20|4082.18|4044.18|4083.14|4045.14|4083.14|4045.14|4082.18|4044.18|10
1604986890000|2020-11-10 05:41:30|4083.25|4045.25|4083.83|4045.83|4083.83|4045.83|4083.25|4045.25|10
1604986900000|2020-11-10 05:41:40|4083.84|4045.84|4083.87|4045.87|4083.91|4045.91|4083.82|4045.82|10
1604986910000|2020-11-10 05:41:50|4083.99|4045.99|4082.97|4044.97|4083.99|4045.99|4082.97|4044.97|9
1604986920000|2020-11-10 05:42:00|4082.88|4044.88|4082.22|4044.22|4082.97|4044.97|4082.22|4044.22|10
1604986930000|2020-11-10 05:42:10|4081.9|4043.9|4081.32|4043.32|4081.9|4043.9|4081.32|4043.32|9
1604986940000|2020-11-10 05:42:20|4081.22|4043.22|4080.83|4042.83|4081.22|4043.22|4080.83|4042.83|10
1604986950000|2020-11-10 05:42:30|4080.91|4042.91|4080.96|4042.96|4081.06|4043.06|4080.91|4042.91|9
1604986960000|2020-11-10 05:42:40|4080.94|4042.94|4080.71|4042.71|4080.94|4042.94|4080.66|4042.66|9
1604986970000|2020-11-10 05:42:50|4080.84|4042.84|4081.28|4043.28|4081.28|4043.28|4080.84|4042.84|10
1604986980000|2020-11-10 05:43:00|4081.16|4043.16|4081.28|4043.28|4081.47|4043.47|4081.16|4043.16|10
1604986990000|2020-11-10 05:43:10|4081.24|4043.24|4081.08|4043.08|4081.24|4043.24|4081.06|4043.06|9
1604987000000|2020-11-10 05:43:20|4080.94|4042.94|4080.43|4042.43|4080.94|4042.94|4080.36|4042.36|9
1604987010000|2020-11-10 05:43:30|4080.4|4042.4|4079.84|4041.84|4080.4|4042.4|4079.84|4041.84|9
1604987020000|2020-11-10 05:43:40|4079.76|4041.76|4079.72|4041.72|4079.78|4041.78|4079.7|4041.7|9
1604987030000|2020-11-10 05:43:50|4079.77|4041.77|4079.55|4041.55|4079.77|4041.77|4079.52|4041.52|10
1604987040000|2020-11-10 05:44:00|4079.54|4041.54|4079.33|4041.33|4079.54|4041.54|4079.21|4041.21|9
1604987050000|2020-11-10 05:44:10|4079.27|4041.27|4079.97|4041.97|4079.97|4041.97|4079.18|4041.18|10
1604987060000|2020-11-10 05:44:20|4079.87|4041.87|4080.47|4042.47|4080.47|4042.47|4079.76|4041.76|10
1604987070000|2020-11-10 05:44:30|4080.56|4042.56|4080.98|4042.98|4080.99|4042.99|4080.56|4042.56|10
1604987080000|2020-11-10 05:44:40|4080.97|4042.97|4080.98|4042.98|4081.23|4043.23|4080.97|4042.97|10
1604987090000|2020-11-10 05:44:50|4081.06|4043.06|4080.7|4042.7|4081.06|4043.06|4080.7|4042.7|9
1604987100000|2020-11-10 05:45:00|4080.69|4042.69|4080.38|4042.38|4080.69|4042.69|4080.36|4042.36|9
1604987110000|2020-11-10 05:45:10|4080.36|4042.36|4080.29|4042.29|4080.41|4042.41|4080.28|4042.28|10
1604987120000|2020-11-10 05:45:20|4080.24|4042.24|4079.86|4041.86|4080.24|4042.24|4079.83|4041.83|8
1604987130000|2020-11-10 05:45:30|4079.79|4041.79|4079.76|4041.76|4079.95|4041.95|4079.76|4041.76|9
1604987140000|2020-11-10 05:45:40|4079.69|4041.69|4079.47|4041.47|4079.69|4041.69|4079.47|4041.47|10
1604987150000|2020-11-10 05:45:50|4079.49|4041.49|4079.44|4041.44|4079.51|4041.51|4079.38|4041.38|10
1604987160000|2020-11-10 05:46:00|4079.61|4041.61|4079.8|4041.8|4079.85|4041.85|4079.53|4041.53|9
1604987170000|2020-11-10 05:46:10|4079.83|4041.83|4080.06|4042.06|4080.06|4042.06|4079.83|4041.83|10
1604987180000|2020-11-10 05:46:20|4080|4042|4080.52|4042.52|4080.77|4042.77|4080|4042|10
1604987190000|2020-11-10 05:46:30|4080.41|4042.41|4080.07|4042.07|4080.5|4042.5|4080.07|4042.07|10
1604987200000|2020-11-10 05:46:40|4080.13|4042.13|4080.38|4042.38|4080.49|4042.49|4080.13|4042.13|10
1604987210000|2020-11-10 05:46:50|4080.39|4042.39|4080.63|4042.63|4080.63|4042.63|4080.32|4042.32|10
1604987220000|2020-11-10 05:47:00|4080.66|4042.66|4081.06|4043.06|4081.06|4043.06|4080.66|4042.66|9
1604987230000|2020-11-10 05:47:10|4081.21|4043.21|4081.28|4043.28|4081.28|4043.28|4081.2|4043.2|10
1604987240000|2020-11-10 05:47:20|4081.35|4043.35|4081.71|4043.71|4081.74|4043.74|4081.35|4043.35|10
1604987250000|2020-11-10 05:47:30|4081.68|4043.68|4081.8|4043.8|4081.8|4043.8|4081.68|4043.68|10
1604987260000|2020-11-10 05:47:40|4081.78|4043.78|4081.91|4043.91|4081.93|4043.93|4081.72|4043.72|9
1604987270000|2020-11-10 05:47:50|4081.87|4043.87|4082|4044|4082.06|4044.06|4081.87|4043.87|8
1604987280000|2020-11-10 05:48:00|4082.12|4044.12|4082.63|4044.63|4082.63|4044.63|4082.12|4044.12|10
1604987290000|2020-11-10 05:48:10|4082.64|4044.64|4082.57|4044.57|4082.87|4044.87|4082.57|4044.57|9
1604987300000|2020-11-10 05:48:20|4082.39|4044.39|4082.34|4044.34|4082.39|4044.39|4082.14|4044.14|9
1604987310000|2020-11-10 05:48:30|4082.28|4044.28|4081.91|4043.91|4082.33|4044.33|4081.91|4043.91|10
1604987320000|2020-11-10 05:48:40|4081.75|4043.75|4080.34|4042.34|4081.75|4043.75|4080.34|4042.34|10
1604987330000|2020-11-10 05:48:50|4080.03|4042.03|4079.62|4041.62|4080.03|4042.03|4079.54|4041.54|9
1604987340000|2020-11-10 05:49:00|4079.48|4041.48|4079.53|4041.53|4079.73|4041.73|4079.48|4041.48|9
1604987350000|2020-11-10 05:49:10|4079.41|4041.41|4079.17|4041.17|4079.41|4041.41|4079.15|4041.15|10
1604987360000|2020-11-10 05:49:20|4079.08|4041.08|4078.18|4040.18|4079.08|4041.08|4078.18|4040.18|10
1604987370000|2020-11-10 05:49:30|4078.15|4040.15|4076.38|4038.38|4078.15|4040.15|4076.38|4038.38|10
1604987380000|2020-11-10 05:49:40|4076.5|4038.5|4076.39|4038.39|4076.59|4038.59|4076.38|4038.38|9
1604987390000|2020-11-10 05:49:50|4076.41|4038.41|4076.01|4038.01|4076.41|4038.41|4076.01|4038.01|10
1604987400000|2020-11-10 05:50:00|4075.89|4037.89|4075.34|4037.34|4075.89|4037.89|4075.34|4037.34|9
1604987410000|2020-11-10 05:50:10|4074.97|4036.97|4073.42|4035.42|4074.97|4036.97|4073.42|4035.42|10
1604987420000|2020-11-10 05:50:20|4073.33|4035.33|4072.72|4034.72|4073.38|4035.38|4072.56|4034.56|9
1604987430000|2020-11-10 05:50:30|4072.67|4034.67|4072.83|4034.83|4072.83|4034.83|4072.42|4034.42|10
1604987440000|2020-11-10 05:50:40|4073|4035|4073.74|4035.74|4073.74|4035.74|4072.99|4034.99|9
1604987450000|2020-11-10 05:50:50|4073.85|4035.85|4074.55|4036.55|4074.55|4036.55|4073.85|4035.85|9
1604987460000|2020-11-10 05:51:00|4074.73|4036.73|4075.77|4037.77|4075.77|4037.77|4074.73|4036.73|9
1604987470000|2020-11-10 05:51:10|4075.69|4037.69|4075.27|4037.27|4075.81|4037.81|4075.27|4037.27|10
1604987480000|2020-11-10 05:51:20|4075.33|4037.33|4074.92|4036.92|4075.33|4037.33|4074.92|4036.92|10
1604987490000|2020-11-10 05:51:30|4074.91|4036.91|4075.12|4037.12|4075.16|4037.16|4074.91|4036.91|9
1604987500000|2020-11-10 05:51:40|4075.1|4037.1|4075.38|4037.38|4075.52|4037.52|4075.1|4037.1|10
1604987510000|2020-11-10 05:51:50|4075.43|4037.43|4075.74|4037.74|4075.89|4037.89|4075.43|4037.43|7
1604987520000|2020-11-10 05:52:00|4075.79|4037.79|4075.85|4037.85|4075.93|4037.93|4075.78|4037.78|8
1604987530000|2020-11-10 05:52:10|4075.87|4037.87|4075.81|4037.81|4075.97|4037.97|4075.81|4037.81|7
1604987540000|2020-11-10 05:52:20|4075.83|4037.83|4076.4|4038.4|4076.4|4038.4|4075.83|4037.83|9
1604987550000|2020-11-10 05:52:30|4076.42|4038.42|4076.9|4038.9|4076.9|4038.9|4076.32|4038.32|10
1604987560000|2020-11-10 05:52:40|4076.97|4038.97|4078.13|4040.13|4078.13|4040.13|4076.97|4038.97|9
1604987570000|2020-11-10 05:52:50|4078.58|4040.58|4079.88|4041.88|4079.88|4041.88|4078.58|4040.58|8
1604987580000|2020-11-10 05:53:00|4079.96|4041.96|4080.8|4042.8|4080.8|4042.8|4079.96|4041.96|8
1604987590000|2020-11-10 05:53:10|4080.97|4042.97|4081.01|4043.01|4081.08|4043.08|4080.93|4042.93|10
1604987600000|2020-11-10 05:53:20|4080.96|4042.96|4080.47|4042.47|4080.96|4042.96|4080.44|4042.44|9
1604987610000|2020-11-10 05:53:30|4080.54|4042.54|4080.5|4042.5|4080.54|4042.54|4080.14|4042.14|10
1604987620000|2020-11-10 05:53:40|4080.88|4042.88|4081.13|4043.13|4081.32|4043.32|4080.88|4042.88|10
1604987630000|2020-11-10 05:53:50|4081.07|4043.07|4081.1|4043.1|4081.28|4043.28|4081.07|4043.07|8
1604987640000|2020-11-10 05:54:00|4081.08|4043.08|4080.81|4042.81|4081.08|4043.08|4080.72|4042.72|10
1604987650000|2020-11-10 05:54:10|4080.76|4042.76|4080.17|4042.17|4080.76|4042.76|4080.17|4042.17|8
1604987660000|2020-11-10 05:54:20|4080.13|4042.13|4079.78|4041.78|4080.13|4042.13|4079.78|4041.78|10
1604987670000|2020-11-10 05:54:30|4079.64|4041.64|4078.23|4040.23|4079.64|4041.64|4078.23|4040.23|10
1604987680000|2020-11-10 05:54:40|4077.82|4039.82|4077.15|4039.15|4077.82|4039.82|4077.15|4039.15|10
1604987690000|2020-11-10 05:54:50|4077.06|4039.06|4077.4|4039.4|4077.4|4039.4|4077.02|4039.02|8
1604987700000|2020-11-10 05:55:00|4077.38|4039.38|4077.2|4039.2|4077.38|4039.38|4077.2|4039.2|9
1604987710000|2020-11-10 05:55:10|4077.22|4039.22|4077.07|4039.07|4077.22|4039.22|4077.07|4039.07|8
1604987720000|2020-11-10 05:55:20|4077.02|4039.02|4076.91|4038.91|4077.07|4039.07|4076.91|4038.91|10
1604987730000|2020-11-10 05:55:30|4076.88|4038.88|4076.81|4038.81|4076.91|4038.91|4076.78|4038.78|9
1604987740000|2020-11-10 05:55:40|4076.77|4038.77|4076.87|4038.87|4076.87|4038.87|4076.76|4038.76|8
1604987750000|2020-11-10 05:55:50|4076.89|4038.89|4076.88|4038.88|4076.99|4038.99|4076.87|4038.87|10
1604987760000|2020-11-10 05:56:00|4076.85|4038.85|4076.85|4038.85|4076.87|4038.87|4076.83|4038.83|9
1604987770000|2020-11-10 05:56:10|4076.82|4038.82|4076.87|4038.87|4076.87|4038.87|4076.68|4038.68|9
1604987780000|2020-11-10 05:56:20|4076.88|4038.88|4076.8|4038.8|4076.95|4038.95|4076.76|4038.76|10
1604987790000|2020-11-10 05:56:30|4076.79|4038.79|4076.95|4038.95|4077|4039|4076.66|4038.66|9
1604987800000|2020-11-10 05:56:40|4077.1|4039.1|4077.06|4039.06|4077.25|4039.25|4077.06|4039.06|10
1604987810000|2020-11-10 05:56:50|4077.07|4039.07|4076.38|4038.38|4077.16|4039.16|4076.38|4038.38|9
1604987820000|2020-11-10 05:57:00|4076.41|4038.41|4076.32|4038.32|4076.46|4038.46|4076.21|4038.21|7
1604987830000|2020-11-10 05:57:10|4076.3|4038.3|4076.46|4038.46|4076.46|4038.46|4076.3|4038.3|9
1604987840000|2020-11-10 05:57:20|4076.47|4038.47|4077.2|4039.2|4077.2|4039.2|4076.47|4038.47|9
1604987850000|2020-11-10 05:57:30|4077.23|4039.23|4077.26|4039.26|4077.43|4039.43|4077.23|4039.23|9
1604987860000|2020-11-10 05:57:40|4077.32|4039.32|4077.5|4039.5|4077.59|4039.59|4077.32|4039.32|8
1604987870000|2020-11-10 05:57:50|4077.47|4039.47|4077.23|4039.23|4077.47|4039.47|4077.12|4039.12|10
1604987880000|2020-11-10 05:58:00|4077.16|4039.16|4077.08|4039.08|4077.19|4039.19|4077.08|4039.08|6
1604987890000|2020-11-10 05:58:10|4077.14|4039.14|4077.29|4039.29|4077.29|4039.29|4077.09|4039.09|9
1604987900000|2020-11-10 05:58:20|4077.38|4039.38|4077.81|4039.81|4077.81|4039.81|4077.38|4039.38|9
1604987910000|2020-11-10 05:58:30|4077.83|4039.83|4078.13|4040.13|4078.13|4040.13|4077.83|4039.83|9
1604987920000|2020-11-10 05:58:40|4078.11|4040.11|4077.94|4039.94|4078.17|4040.17|4077.94|4039.94|10
1604987930000|2020-11-10 05:58:50|4077.82|4039.82|4077.25|4039.25|4077.82|4039.82|4077.23|4039.23|9
1604987940000|2020-11-10 05:59:00|4077.2|4039.2|4077.51|4039.51|4077.52|4039.52|4077.2|4039.2|10
1604987950000|2020-11-10 05:59:10|4077.54|4039.54|4077.36|4039.36|4077.54|4039.54|4077.31|4039.31|8
1604987960000|2020-11-10 05:59:20|4077.33|4039.33|4078.05|4040.05|4078.05|4040.05|4077.27|4039.27|10
1604987970000|2020-11-10 05:59:30|4078.02|4040.02|4078.69|4040.69|4078.69|4040.69|4077.99|4039.99|10
1604987980000|2020-11-10 05:59:40|4078.7|4040.7|4078.72|4040.72|4078.78|4040.78|4078.58|4040.58|9
1604987990000|2020-11-10 05:59:50|4078.74|4040.74|4078.89|4040.89|4078.89|4040.89|4078.74|4040.74|7
1604988000000|2020-11-10 06:00:00|4078.78|4040.78|4079.86|4041.86|4079.88|4041.88|4078.78|4040.78|10
1604988010000|2020-11-10 06:00:10|4079.8|4041.8|4081.78|4043.78|4081.78|4043.78|4079.8|4041.8|10
1604988020000|2020-11-10 06:00:20|4081.86|4043.86|4082.61|4044.61|4082.61|4044.61|4081.86|4043.86|9
1604988030000|2020-11-10 06:00:30|4082.63|4044.63|4083.76|4045.76|4083.82|4045.82|4082.63|4044.63|10
1604988040000|2020-11-10 06:00:40|4083.88|4045.88|4083.66|4045.66|4083.94|4045.94|4083.66|4045.66|10
1604988050000|2020-11-10 06:00:50|4083.63|4045.63|4083.57|4045.57|4083.7|4045.7|4083.52|4045.52|8
1604988060000|2020-11-10 06:01:00|4083.54|4045.54|4083.57|4045.57|4083.57|4045.57|4083.28|4045.28|9
1604988070000|2020-11-10 06:01:10|4083.65|4045.65|4083.83|4045.83|4083.98|4045.98|4083.65|4045.65|10
1604988080000|2020-11-10 06:01:20|4083.84|4045.84|4083.29|4045.29|4083.84|4045.84|4083.29|4045.29|8
1604988090000|2020-11-10 06:01:30|4083.28|4045.28|4083.18|4045.18|4083.28|4045.28|4083.02|4045.02|9
1604988100000|2020-11-10 06:01:40|4083.17|4045.17|4082.68|4044.68|4083.48|4045.48|4082.68|4044.68|10
1604988110000|2020-11-10 06:01:50|4082.7|4044.7|4081.39|4043.39|4082.7|4044.7|4081.37|4043.37|10
1604988120000|2020-11-10 06:02:00|4081.44|4043.44|4081.15|4043.15|4081.44|4043.44|4081.05|4043.05|10
1604988130000|2020-11-10 06:02:10|4081.11|4043.11|4081.13|4043.13|4081.16|4043.16|4081.02|4043.02|10
1604988140000|2020-11-10 06:02:20|4081.12|4043.12|4080.27|4042.27|4081.12|4043.12|4080.27|4042.27|10
1604988150000|2020-11-10 06:02:30|4080.17|4042.17|4079.94|4041.94|4080.17|4042.17|4079.94|4041.94|10
1604988160000|2020-11-10 06:02:40|4079.76|4041.76|4079.21|4041.21|4079.76|4041.76|4079.21|4041.21|10
1604988170000|2020-11-10 06:02:50|4078.92|4040.92|4078.67|4040.67|4078.92|4040.92|4078.64|4040.64|9
1604988180000|2020-11-10 06:03:00|4078.38|4040.38|4078.07|4040.07|4078.38|4040.38|4078.07|4040.07|8
1604988190000|2020-11-10 06:03:10|4078.05|4040.05|4077.74|4039.74|4078.05|4040.05|4077.74|4039.74|8
1604988200000|2020-11-10 06:03:20|4077.75|4039.75|4077.59|4039.59|4077.78|4039.78|4077.47|4039.47|9
1604988210000|2020-11-10 06:03:30|4077.87|4039.87|4078.53|4040.53|4078.53|4040.53|4077.83|4039.83|10
1604988220000|2020-11-10 06:03:40|4078.61|4040.61|4079.52|4041.52|4079.52|4041.52|4078.61|4040.61|10
1604988230000|2020-11-10 06:03:50|4079.5|4041.5|4079.87|4041.87|4079.87|4041.87|4079.5|4041.5|9
1604988240000|2020-11-10 06:04:00|4079.89|4041.89|4079.32|4041.32|4079.97|4041.97|4079.32|4041.32|10
1604988250000|2020-11-10 06:04:10|4079.14|4041.14|4079.05|4041.05|4079.18|4041.18|4078.98|4040.98|10
1604988260000|2020-11-10 06:04:20|4079.01|4041.01|4078.39|4040.39|4079.03|4041.03|4078.39|4040.39|10
1604988270000|2020-11-10 06:04:30|4078.33|4040.33|4077.81|4039.81|4078.33|4040.33|4077.8|4039.8|9
1604988280000|2020-11-10 06:04:40|4077.72|4039.72|4077.84|4039.84|4078.03|4040.03|4077.72|4039.72|9
1604988290000|2020-11-10 06:04:50|4077.83|4039.83|4077.54|4039.54|4077.83|4039.83|4077.53|4039.53|7
1604988300000|2020-11-10 06:05:00|4077.53|4039.53|4077.57|4039.57|4077.66|4039.66|4077.43|4039.43|10
1604988310000|2020-11-10 06:05:10|4077.54|4039.54|4077.41|4039.41|4077.59|4039.59|4077.39|4039.39|10
1604988320000|2020-11-10 06:05:20|4077.4|4039.4|4077.44|4039.44|4077.44|4039.44|4077.4|4039.4|8
1604988330000|2020-11-10 06:05:30|4077.46|4039.46|4077.57|4039.57|4077.64|4039.64|4077.46|4039.46|9
1604988340000|2020-11-10 06:05:40|4077.58|4039.58|4078.57|4040.57|4078.57|4040.57|4077.58|4039.58|10
1604988350000|2020-11-10 06:05:50|4078.77|4040.77|4079.49|4041.49|4079.52|4041.52|4078.77|4040.77|10
1604988360000|2020-11-10 06:06:00|4079.39|4041.39|4079.93|4041.93|4079.93|4041.93|4079.39|4041.39|9
1604988370000|2020-11-10 06:06:10|4079.94|4041.94|4079.98|4041.98|4080.03|4042.03|4079.86|4041.86|10
1604988380000|2020-11-10 06:06:20|4080.11|4042.11|4080.46|4042.46|4080.55|4042.55|4080.11|4042.11|8
1604988390000|2020-11-10 06:06:30|4080.51|4042.51|4080.97|4042.97|4080.97|4042.97|4080.51|4042.51|10
1604988400000|2020-11-10 06:06:40|4081.16|4043.16|4081.95|4043.95|4081.95|4043.95|4081.16|4043.16|8
1604988410000|2020-11-10 06:06:50|4081.92|4043.92|4081.78|4043.78|4082.03|4044.03|4081.78|4043.78|9
1604988420000|2020-11-10 06:07:00|4081.8|4043.8|4081.75|4043.75|4081.8|4043.8|4081.61|4043.61|9
1604988430000|2020-11-10 06:07:10|4081.73|4043.73|4081.8|4043.8|4081.8|4043.8|4081.71|4043.71|9
1604988440000|2020-11-10 06:07:20|4081.82|4043.82|4082.55|4044.55|4082.6|4044.6|4081.81|4043.81|10
1604988450000|2020-11-10 06:07:30|4082.64|4044.64|4083.1|4045.1|4083.1|4045.1|4082.64|4044.64|10
1604988460000|2020-11-10 06:07:40|4083.15|4045.15|4083.48|4045.48|4083.48|4045.48|4083.1|4045.1|10
1604988470000|2020-11-10 06:07:50|4083.42|4045.42|4083.2|4045.2|4083.42|4045.42|4083.2|4045.2|10
1604988480000|2020-11-10 06:08:00|4083.36|4045.36|4083.42|4045.42|4083.42|4045.42|4083.27|4045.27|9
1604988490000|2020-11-10 06:08:10|4083.4|4045.4|4083.53|4045.53|4083.53|4045.53|4083.4|4045.4|8
1604988500000|2020-11-10 06:08:20|4083.51|4045.51|4084|4046|4084|4046|4083.51|4045.51|10
1604988510000|2020-11-10 06:08:30|4084.04|4046.04|4084.2|4046.2|4084.2|4046.2|4084.04|4046.04|7
1604988520000|2020-11-10 06:08:40|4084.25|4046.25|4084.54|4046.54|4084.54|4046.54|4084.22|4046.22|9
1604988530000|2020-11-10 06:08:50|4084.59|4046.59|4084.25|4046.25|4084.65|4046.65|4084.25|4046.25|8
1604988540000|2020-11-10 06:09:00|4084.05|4046.05|4082.97|4044.97|4084.05|4046.05|4082.97|4044.97|10
1604988550000|2020-11-10 06:09:10|4082.94|4044.94|4082.89|4044.89|4083.04|4045.04|4082.83|4044.83|8
1604988560000|2020-11-10 06:09:20|4082.94|4044.94|4082.5|4044.5|4082.94|4044.94|4082.5|4044.5|10
1604988570000|2020-11-10 06:09:30|4082.56|4044.56|4081.63|4043.63|4082.56|4044.56|4081.63|4043.63|10
1604988580000|2020-11-10 06:09:40|4081.67|4043.67|4081.72|4043.72|4081.72|4043.72|4081.65|4043.65|9
1604988590000|2020-11-10 06:09:50|4081.73|4043.73|4081.83|4043.83|4081.83|4043.83|4081.65|4043.65|8
1604988600000|2020-11-10 06:10:00|4081.86|4043.86|4081.85|4043.85|4081.97|4043.97|4081.85|4043.85|8
1604988610000|2020-11-10 06:10:10|4081.84|4043.84|4081.68|4043.68|4081.84|4043.84|4081.68|4043.68|9
1604988620000|2020-11-10 06:10:20|4081.66|4043.66|4081.49|4043.49|4081.66|4043.66|4081.49|4043.49|10
1604988630000|2020-11-10 06:10:30|4081.28|4043.28|4080.85|4042.85|4081.28|4043.28|4080.85|4042.85|9
1604988640000|2020-11-10 06:10:40|4080.77|4042.77|4080.64|4042.64|4080.82|4042.82|4080.64|4042.64|7
1604988650000|2020-11-10 06:10:50|4080.48|4042.48|4080.35|4042.35|4080.48|4042.48|4080.34|4042.34|10
1604988660000|2020-11-10 06:11:00|4080.36|4042.36|4080.33|4042.33|4080.44|4042.44|4080.26|4042.26|9
1604988670000|2020-11-10 06:11:10|4080.3|4042.3|4080.41|4042.41|4080.61|4042.61|4080.3|4042.3|8
1604988680000|2020-11-10 06:11:20|4080.37|4042.37|4080.51|4042.51|4080.57|4042.57|4080.37|4042.37|7
1604988690000|2020-11-10 06:11:30|4080.49|4042.49|4080.39|4042.39|4080.64|4042.64|4080.39|4042.39|10
1604988700000|2020-11-10 06:11:40|4080.07|4042.07|4079.28|4041.28|4080.07|4042.07|4079.28|4041.28|10
1604988710000|2020-11-10 06:11:50|4079.09|4041.09|4078.91|4040.91|4079.22|4041.22|4078.91|4040.91|8
1604988720000|2020-11-10 06:12:00|4078.97|4040.97|4079.15|4041.15|4079.34|4041.34|4078.96|4040.96|10
1604988730000|2020-11-10 06:12:10|4079.19|4041.19|4079.15|4041.15|4079.23|4041.23|4079.15|4041.15|7
1604988740000|2020-11-10 06:12:20|4079.12|4041.12|4079.05|4041.05|4079.27|4041.27|4079.02|4041.02|9
1604988750000|2020-11-10 06:12:30|4078.98|4040.98|4079.07|4041.07|4079.07|4041.07|4078.96|4040.96|9
1604988760000|2020-11-10 06:12:40|4079.12|4041.12|4080.12|4042.12|4080.12|4042.12|4079.1|4041.1|9
1604988770000|2020-11-10 06:12:50|4080.17|4042.17|4080.31|4042.31|4080.34|4042.34|4080.17|4042.17|9
1604988780000|2020-11-10 06:13:00|4080.29|4042.29|4080.32|4042.32|4080.38|4042.38|4080.29|4042.29|7
1604988790000|2020-11-10 06:13:10|4080.35|4042.35|4080.86|4042.86|4080.86|4042.86|4080.35|4042.35|8
1604988800000|2020-11-10 06:13:20|4080.92|4042.92|4081.22|4043.22|4081.22|4043.22|4080.92|4042.92|5
1604988810000|2020-11-10 06:13:30|4081.3|4043.3|4081.79|4043.79|4081.79|4043.79|4081.3|4043.3|9
1604988820000|2020-11-10 06:13:40|4081.8|4043.8|4082.39|4044.39|4082.39|4044.39|4081.8|4043.8|10
1604988830000|2020-11-10 06:13:50|4082.47|4044.47|4083.25|4045.25|4083.32|4045.32|4082.47|4044.47|10
1604988840000|2020-11-10 06:14:00|4083.21|4045.21|4082.7|4044.7|4083.27|4045.27|4082.7|4044.7|8
1604988850000|2020-11-10 06:14:10|4082.56|4044.56|4081.96|4043.96|4082.56|4044.56|4081.96|4043.96|10
1604988860000|2020-11-10 06:14:20|4081.99|4043.99|4082.06|4044.06|4082.15|4044.15|4081.99|4043.99|9
1604988870000|2020-11-10 06:14:30|4082.2|4044.2|4082.63|4044.63|4082.66|4044.66|4082.2|4044.2|9
1604988880000|2020-11-10 06:14:40|4082.61|4044.61|4082.26|4044.26|4082.61|4044.61|4082.26|4044.26|10
1604988890000|2020-11-10 06:14:50|4082.33|4044.33|4081.73|4043.73|4082.39|4044.39|4081.73|4043.73|10
1604988900000|2020-11-10 06:15:00|4081.7|4043.7|4081.86|4043.86|4081.86|4043.86|4081.51|4043.51|10
1604988910000|2020-11-10 06:15:10|4081.83|4043.83|4081.61|4043.61|4081.83|4043.83|4081.39|4043.39|10
1604988920000|2020-11-10 06:15:20|4081.72|4043.72|4082.38|4044.38|4082.41|4044.41|4081.72|4043.72|10
1604988930000|2020-11-10 06:15:30|4082.14|4044.14|4081.96|4043.96|4082.14|4044.14|4081.92|4043.92|10
1604988940000|2020-11-10 06:15:40|4081.85|4043.85|4082.47|4044.47|4082.53|4044.53|4081.59|4043.59|10
1604988950000|2020-11-10 06:15:50|4082.69|4044.69|4083.11|4045.11|4083.11|4045.11|4082.69|4044.69|10
1604988960000|2020-11-10 06:16:00|4083.08|4045.08|4082.98|4044.98|4083.18|4045.18|4082.97|4044.97|9
1604988970000|2020-11-10 06:16:10|4083|4045|4083.05|4045.05|4083.05|4045.05|4082.9|4044.9|9
1604988980000|2020-11-10 06:16:20|4083.03|4045.03|4082.75|4044.75|4083.14|4045.14|4082.69|4044.69|9
1604988990000|2020-11-10 06:16:30|4082.86|4044.86|4082.27|4044.27|4082.86|4044.86|4082.23|4044.23|8
1604989000000|2020-11-10 06:16:40|4082.32|4044.32|4082.32|4044.32|4082.36|4044.36|4082.3|4044.3|8
1604989010000|2020-11-10 06:16:50|4082.36|4044.36|4082.34|4044.34|4082.46|4044.46|4082.34|4044.34|9
1604989020000|2020-11-10 06:17:00|4082.33|4044.33|4082.4|4044.4|4082.4|4044.4|4082.3|4044.3|8
1604989030000|2020-11-10 06:17:10|4082.39|4044.39|4083.04|4045.04|4083.04|4045.04|4082.31|4044.31|10
1604989040000|2020-11-10 06:17:20|4083.21|4045.21|4083.65|4045.65|4083.7|4045.7|4083.21|4045.21|7
1604989050000|2020-11-10 06:17:30|4083.7|4045.7|4084.4|4046.4|4084.49|4046.49|4083.68|4045.68|10
1604989060000|2020-11-10 06:17:40|4084.46|4046.46|4084.53|4046.53|4084.7|4046.7|4084.36|4046.36|10
1604989070000|2020-11-10 06:17:50|4084.52|4046.52|4084.65|4046.65|4084.65|4046.65|4084.51|4046.51|9
1604989080000|2020-11-10 06:18:00|4084.72|4046.72|4084.86|4046.86|4084.96|4046.96|4084.72|4046.72|9
1604989090000|2020-11-10 06:18:10|4084.88|4046.88|4084.84|4046.84|4084.93|4046.93|4084.84|4046.84|8
1604989100000|2020-11-10 06:18:20|4084.94|4046.94|4084.92|4046.92|4084.94|4046.94|4084.77|4046.77|8
1604989110000|2020-11-10 06:18:30|4084.96|4046.96|4085.11|4047.11|4085.12|4047.12|4084.96|4046.96|9
1604989120000|2020-11-10 06:18:40|4085.13|4047.13|4085.1|4047.1|4085.17|4047.17|4085.1|4047.1|7
1604989130000|2020-11-10 06:18:50|4085.09|4047.09|4085.08|4047.08|4085.15|4047.15|4085.04|4047.04|6
1604989140000|2020-11-10 06:19:00|4085.07|4047.07|4085.2|4047.2|4085.24|4047.24|4085.02|4047.02|10
1604989150000|2020-11-10 06:19:10|4085.22|4047.22|4085.69|4047.69|4085.7|4047.7|4085.22|4047.22|10
1604989160000|2020-11-10 06:19:20|4085.72|4047.72|4085.74|4047.74|4085.85|4047.85|4085.66|4047.66|10
1604989170000|2020-11-10 06:19:30|4085.72|4047.72|4084.78|4046.78|4085.75|4047.75|4084.78|4046.78|10
1604989180000|2020-11-10 06:19:40|4084.65|4046.65|4083.26|4045.26|4084.65|4046.65|4083.26|4045.26|10
1604989190000|2020-11-10 06:19:50|4083.22|4045.22|4082.46|4044.46|4083.22|4045.22|4082.45|4044.45|9
1604989200000|2020-11-10 06:20:00|4082.43|4044.43|4081.06|4043.06|4082.43|4044.43|4081.06|4043.06|10
1604989210000|2020-11-10 06:20:10|4080.93|4042.93|4080.53|4042.53|4080.97|4042.97|4080.53|4042.53|10
1604989220000|2020-11-10 06:20:20|4080.41|4042.41|4079.78|4041.78|4080.41|4042.41|4079.78|4041.78|9
1604989230000|2020-11-10 06:20:30|4079.74|4041.74|4078.62|4040.62|4079.74|4041.74|4078.62|4040.62|10
1604989240000|2020-11-10 06:20:40|4078.55|4040.55|4078.34|4040.34|4078.55|4040.55|4078.33|4040.33|10
1604989250000|2020-11-10 06:20:50|4078.26|4040.26|4077.74|4039.74|4078.26|4040.26|4077.74|4039.74|9
1604989260000|2020-11-10 06:21:00|4077.65|4039.65|4076.11|4038.11|4077.65|4039.65|4076.11|4038.11|10
1604989270000|2020-11-10 06:21:10|4075.98|4037.98|4074.99|4036.99|4075.98|4037.98|4074.99|4036.99|9
1604989280000|2020-11-10 06:21:20|4074.98|4036.98|4074.81|4036.81|4074.98|4036.98|4074.5|4036.5|10
1604989290000|2020-11-10 06:21:30|4074.7|4036.7|4074.91|4036.91|4075.16|4037.16|4074.7|4036.7|10
1604989300000|2020-11-10 06:21:40|4074.93|4036.93|4075.12|4037.12|4075.35|4037.35|4074.93|4036.93|10
1604989310000|2020-11-10 06:21:50|4075.08|4037.08|4074.65|4036.65|4075.08|4037.08|4074.64|4036.64|10
1604989320000|2020-11-10 06:22:00|4074.58|4036.58|4073.85|4035.85|4074.58|4036.58|4073.85|4035.85|10
1604989330000|2020-11-10 06:22:10|4073.81|4035.81|4073.26|4035.26|4073.82|4035.82|4073.26|4035.26|10
1604989340000|2020-11-10 06:22:20|4073.32|4035.32|4073.6|4035.6|4073.6|4035.6|4073.17|4035.17|8
1604989350000|2020-11-10 06:22:30|4073.79|4035.79|4074.59|4036.59|4074.63|4036.63|4073.79|4035.79|10
1604989360000|2020-11-10 06:22:40|4074.49|4036.49|4074.08|4036.08|4074.49|4036.49|4074.03|4036.03|8
1604989370000|2020-11-10 06:22:50|4074.07|4036.07|4073.81|4035.81|4074.07|4036.07|4073.77|4035.77|9
1604989380000|2020-11-10 06:23:00|4073.72|4035.72|4073.54|4035.54|4073.86|4035.86|4073.53|4035.53|8
1604989390000|2020-11-10 06:23:10|4073.52|4035.52|4073.15|4035.15|4073.52|4035.52|4073.15|4035.15|10
1604989400000|2020-11-10 06:23:20|4073.03|4035.03|4073.39|4035.39|4073.39|4035.39|4073.03|4035.03|10
1604989410000|2020-11-10 06:23:30|4073.36|4035.36|4073.4|4035.4|4073.52|4035.52|4073.33|4035.33|9
1604989420000|2020-11-10 06:23:40|4073.45|4035.45|4072.9|4034.9|4073.45|4035.45|4072.89|4034.89|8
1604989430000|2020-11-10 06:23:50|4072.98|4034.98|4073.37|4035.37|4073.43|4035.43|4072.96|4034.96|10
1604989440000|2020-11-10 06:24:00|4073.52|4035.52|4073.68|4035.68|4073.88|4035.88|4073.52|4035.52|10
1604989450000|2020-11-10 06:24:10|4073.64|4035.64|4073.05|4035.05|4073.65|4035.65|4072.95|4034.95|10
1604989460000|2020-11-10 06:24:20|4073.03|4035.03|4072.88|4034.88|4073.03|4035.03|4072.77|4034.77|10
1604989470000|2020-11-10 06:24:30|4073.08|4035.08|4073.05|4035.05|4073.24|4035.24|4073.05|4035.05|10
1604989480000|2020-11-10 06:24:40|4072.92|4034.92|4072.01|4034.01|4072.92|4034.92|4072.01|4034.01|10
1604989490000|2020-11-10 06:24:50|4072.14|4034.14|4070.41|4032.41|4072.14|4034.14|4070.41|4032.41|10
1604989500000|2020-11-10 06:25:00|4070.32|4032.32|4069.86|4031.86|4070.32|4032.32|4069.78|4031.78|10
1604989510000|2020-11-10 06:25:10|4069.76|4031.76|4069.6|4031.6|4070.02|4032.02|4069.45|4031.45|10
1604989520000|2020-11-10 06:25:20|4069.8|4031.8|4069.86|4031.86|4069.95|4031.95|4069.79|4031.79|9
1604989530000|2020-11-10 06:25:30|4069.78|4031.78|4069.55|4031.55|4069.8|4031.8|4069.55|4031.55|8
1604989540000|2020-11-10 06:25:40|4069.57|4031.57|4069.66|4031.66|4069.85|4031.85|4069.57|4031.57|8
1604989550000|2020-11-10 06:25:50|4069.68|4031.68|4069.27|4031.27|4069.76|4031.76|4069.27|4031.27|10
1604989560000|2020-11-10 06:26:00|4069.21|4031.21|4069.09|4031.09|4069.21|4031.21|4069.03|4031.03|9
1604989570000|2020-11-10 06:26:10|4069.07|4031.07|4069.17|4031.17|4069.17|4031.17|4068.95|4030.95|10
1604989580000|2020-11-10 06:26:20|4069.06|4031.06|4068.76|4030.76|4069.1|4031.1|4068.73|4030.73|8
1604989590000|2020-11-10 06:26:30|4068.75|4030.75|4069.06|4031.06|4069.06|4031.06|4068.74|4030.74|10
1604989600000|2020-11-10 06:26:40|4069.03|4031.03|4068.51|4030.51|4069.03|4031.03|4068.51|4030.51|10
1604989610000|2020-11-10 06:26:50|4068.47|4030.47|4068.09|4030.09|4068.47|4030.47|4068.09|4030.09|9
1604989620000|2020-11-10 06:27:00|4068.03|4030.03|4067.22|4029.22|4068.1|4030.1|4067.22|4029.22|10
1604989630000|2020-11-10 06:27:10|4067.14|4029.14|4066.9|4028.9|4067.14|4029.14|4066.82|4028.82|9
1604989640000|2020-11-10 06:27:20|4066.88|4028.88|4067.53|4029.53|4067.53|4029.53|4066.87|4028.87|10
1604989650000|2020-11-10 06:27:30|4067.63|4029.63|4067.84|4029.84|4067.84|4029.84|4067.63|4029.63|10
1604989660000|2020-11-10 06:27:40|4067.81|4029.81|4068.17|4030.17|4068.25|4030.25|4067.81|4029.81|9
1604989670000|2020-11-10 06:27:50|4068.1|4030.1|4068.45|4030.45|4068.45|4030.45|4068.1|4030.1|10
1604989680000|2020-11-10 06:28:00|4068.46|4030.46|4068.68|4030.68|4068.68|4030.68|4068.46|4030.46|10
1604989690000|2020-11-10 06:28:10|4068.75|4030.75|4068.64|4030.64|4068.87|4030.87|4068.64|4030.64|9
1604989700000|2020-11-10 06:28:20|4068.63|4030.63|4068.48|4030.48|4068.73|4030.73|4068.47|4030.47|10
1604989710000|2020-11-10 06:28:30|4068.44|4030.44|4067.38|4029.38|4068.44|4030.44|4067.38|4029.38|10
1604989720000|2020-11-10 06:28:40|4067.3|4029.3|4065.96|4027.96|4067.3|4029.3|4065.96|4027.96|10
1604989730000|2020-11-10 06:28:50|4065.98|4027.98|4064.88|4026.88|4065.98|4027.98|4064.81|4026.81|9
1604989740000|2020-11-10 06:29:00|4064.58|4026.58|4063.08|4025.08|4064.58|4026.58|4063.08|4025.08|10
1604989750000|2020-11-10 06:29:10|4063.02|4025.02|4062.26|4024.26|4063.02|4025.02|4062.26|4024.26|10
1604989760000|2020-11-10 06:29:20|4061.93|4023.93|4060.37|4022.37|4061.93|4023.93|4060.37|4022.37|10
1604989770000|2020-11-10 06:29:30|4060.12|4022.12|4058.21|4020.21|4060.12|4022.12|4058.21|4020.21|10
1604989780000|2020-11-10 06:29:40|4058.29|4020.29|4058.02|4020.02|4058.35|4020.35|4058.02|4020.02|10
1604989790000|2020-11-10 06:29:50|4058.12|4020.12|4058.55|4020.55|4058.63|4020.63|4058.12|4020.12|10
1604989800000|2020-11-10 06:30:00|4058.58|4020.58|4058.81|4020.81|4058.81|4020.81|4058.58|4020.58|10
1604989810000|2020-11-10 06:30:10|4058.71|4020.71|4059.11|4021.11|4059.11|4021.11|4058.66|4020.66|10
1604989820000|2020-11-10 06:30:20|4059.13|4021.13|4059.3|4021.3|4059.34|4021.34|4059.11|4021.11|9
1604989830000|2020-11-10 06:30:30|4059.24|4021.24|4058.42|4020.42|4059.47|4021.47|4058.42|4020.42|10
1604989840000|2020-11-10 06:30:40|4058.31|4020.31|4056.72|4018.72|4058.31|4020.31|4056.72|4018.72|10
1604989850000|2020-11-10 06:30:50|4056.64|4018.64|4055.74|4017.74|4056.64|4018.64|4055.74|4017.74|9
1604989860000|2020-11-10 06:31:00|4055.62|4017.62|4055.42|4017.42|4055.62|4017.62|4055.25|4017.25|9
1604989870000|2020-11-10 06:31:10|4055.14|4017.14|4053.87|4015.87|4055.14|4017.14|4053.87|4015.87|10
1604989880000|2020-11-10 06:31:20|4053.66|4015.66|4052.86|4014.86|4053.66|4015.66|4052.46|4014.46|10
1604989890000|2020-11-10 06:31:30|4052.93|4014.93|4053.85|4015.85|4053.85|4015.85|4052.93|4014.93|9
1604989900000|2020-11-10 06:31:40|4053.96|4015.96|4053.76|4015.76|4054.07|4016.07|4053.7|4015.7|9
1604989910000|2020-11-10 06:31:50|4053.89|4015.89|4054.41|4016.41|4054.41|4016.41|4053.88|4015.88|10
1604989920000|2020-11-10 06:32:00|4054.56|4016.56|4055.05|4017.05|4055.05|4017.05|4054.51|4016.51|10
1604989930000|2020-11-10 06:32:10|4055.16|4017.16|4055.72|4017.72|4055.75|4017.75|4055.13|4017.13|10
1604989940000|2020-11-10 06:32:20|4056.02|4018.02|4056.06|4018.06|4056.34|4018.34|4056.02|4018.02|9
1604989950000|2020-11-10 06:32:30|4056.08|4018.08|4056.67|4018.67|4056.67|4018.67|4056.08|4018.08|10
1604989960000|2020-11-10 06:32:40|4056.74|4018.74|4057.28|4019.28|4057.36|4019.36|4056.74|4018.74|10
1604989970000|2020-11-10 06:32:50|4057.31|4019.31|4057.55|4019.55|4057.6|4019.6|4057.31|4019.31|9
1604989980000|2020-11-10 06:33:00|4057.6|4019.6|4057.95|4019.95|4057.97|4019.97|4057.4|4019.4|10
1604989990000|2020-11-10 06:33:10|4057.9|4019.9|4057.96|4019.96|4058.07|4020.07|4057.88|4019.88|9
1604990000000|2020-11-10 06:33:20|4057.94|4019.94|4057.76|4019.76|4057.94|4019.94|4057.65|4019.65|10
1604990010000|2020-11-10 06:33:30|4057.67|4019.67|4057.39|4019.39|4057.67|4019.67|4057.27|4019.27|10
1604990020000|2020-11-10 06:33:40|4057.37|4019.37|4057.3|4019.3|4057.37|4019.37|4057.13|4019.13|8
1604990030000|2020-11-10 06:33:50|4057.27|4019.27|4056.24|4018.24|4057.27|4019.27|4056.24|4018.24|9
1604990040000|2020-11-10 06:34:00|4056.2|4018.2|4055.37|4017.37|4056.2|4018.2|4055.37|4017.37|10
1604990050000|2020-11-10 06:34:10|4055.31|4017.31|4055.6|4017.6|4055.61|4017.61|4055.25|4017.25|10
1604990060000|2020-11-10 06:34:20|4055.59|4017.59|4055.81|4017.81|4055.92|4017.92|4055.59|4017.59|10
1604990070000|2020-11-10 06:34:30|4055.8|4017.8|4056.11|4018.11|4056.11|4018.11|4055.8|4017.8|10
1604990080000|2020-11-10 06:34:40|4056.19|4018.19|4056.66|4018.66|4056.66|4018.66|4056.19|4018.19|10
1604990090000|2020-11-10 06:34:50|4056.67|4018.67|4057.16|4019.16|4057.16|4019.16|4056.67|4018.67|9
1604990100000|2020-11-10 06:35:00|4057.13|4019.13|4057.76|4019.76|4057.76|4019.76|4057.13|4019.13|10
1604990110000|2020-11-10 06:35:10|4057.86|4019.86|4057.79|4019.79|4057.86|4019.86|4057.53|4019.53|10
1604990120000|2020-11-10 06:35:20|4057.88|4019.88|4057.73|4019.73|4057.88|4019.88|4057.68|4019.68|9
1604990130000|2020-11-10 06:35:30|4057.71|4019.71|4057.57|4019.57|4057.8|4019.8|4057.54|4019.54|10
1604990140000|2020-11-10 06:35:40|4057.48|4019.48|4057.29|4019.29|4057.51|4019.51|4057.29|4019.29|10
1604990150000|2020-11-10 06:35:50|4057.22|4019.22|4056.82|4018.82|4057.22|4019.22|4056.82|4018.82|10
1604990160000|2020-11-10 06:36:00|4057.01|4019.01|4056.72|4018.72|4057.01|4019.01|4056.72|4018.72|9
1604990170000|2020-11-10 06:36:10|4056.68|4018.68|4056.54|4018.54|4056.68|4018.68|4056.54|4018.54|9
1604990180000|2020-11-10 06:36:20|4056.44|4018.44|4056.12|4018.12|4056.44|4018.44|4056.07|4018.07|9
1604990190000|2020-11-10 06:36:30|4056.14|4018.14|4056.03|4018.03|4056.14|4018.14|4055.86|4017.86|9
1604990200000|2020-11-10 06:36:40|4055.96|4017.96|4056|4018|4056.17|4018.17|4055.96|4017.96|9
1604990210000|2020-11-10 06:36:50|4055.97|4017.97|4055.74|4017.74|4056.06|4018.06|4055.74|4017.74|10
1604990220000|2020-11-10 06:37:00|4055.71|4017.71|4055.41|4017.41|4055.71|4017.71|4055.25|4017.25|10
1604990230000|2020-11-10 06:37:10|4055.24|4017.24|4055.42|4017.42|4055.42|4017.42|4055.24|4017.24|7
1604990240000|2020-11-10 06:37:20|4055.35|4017.35|4055.98|4017.98|4055.98|4017.98|4055.3|4017.3|10
1604990250000|2020-11-10 06:37:30|4056.02|4018.02|4056.14|4018.14|4056.14|4018.14|4055.9|4017.9|10
1604990260000|2020-11-10 06:37:40|4056.28|4018.28|4058.03|4020.03|4058.03|4020.03|4056.28|4018.28|9
1604990270000|2020-11-10 06:37:50|4058.18|4020.18|4058.92|4020.92|4058.92|4020.92|4058.18|4020.18|8
1604990280000|2020-11-10 06:38:00|4059.23|4021.23|4059.08|4021.08|4059.23|4021.23|4059.05|4021.05|9
1604990290000|2020-11-10 06:38:10|4059.18|4021.18|4059.7|4021.7|4059.7|4021.7|4059.18|4021.18|10
1604990300000|2020-11-10 06:38:20|4059.71|4021.71|4059.55|4021.55|4059.81|4021.81|4059.55|4021.55|9
1604990310000|2020-11-10 06:38:30|4059.49|4021.49|4059.54|4021.54|4059.59|4021.59|4059.43|4021.43|10
1604990320000|2020-11-10 06:38:40|4059.78|4021.78|4061.02|4023.02|4061.02|4023.02|4059.78|4021.78|10
1604990330000|2020-11-10 06:38:50|4061.17|4023.17|4061.76|4023.76|4061.76|4023.76|4061.17|4023.17|10
1604990340000|2020-11-10 06:39:00|4061.82|4023.82|4062.27|4024.27|4062.27|4024.27|4061.69|4023.69|10
1604990350000|2020-11-10 06:39:10|4062.25|4024.25|4063.35|4025.35|4063.38|4025.38|4062.25|4024.25|10
1604990360000|2020-11-10 06:39:20|4063.36|4025.36|4063.72|4025.72|4063.72|4025.72|4063.36|4025.36|10
1604990370000|2020-11-10 06:39:30|4063.89|4025.89|4064.58|4026.58|4064.58|4026.58|4063.89|4025.89|10
1604990380000|2020-11-10 06:39:40|4064.65|4026.65|4065.05|4027.05|4065.05|4027.05|4064.65|4026.65|9
1604990390000|2020-11-10 06:39:50|4065.09|4027.09|4064.49|4026.49|4065.11|4027.11|4064.49|4026.49|9
1604990400000|2020-11-10 06:40:00|4064.29|4026.29|4061.58|4023.58|4064.29|4026.29|4061.58|4023.58|10
1604990410000|2020-11-10 06:40:10|4061.57|4023.57|4059.65|4021.65|4061.57|4023.57|4059.65|4021.65|10
1604990420000|2020-11-10 06:40:20|4059.64|4021.64|4059.08|4021.08|4059.68|4021.68|4059.08|4021.08|10
1604990430000|2020-11-10 06:40:30|4059.12|4021.12|4058.82|4020.82|4059.12|4021.12|4058.82|4020.82|10
1604990440000|2020-11-10 06:40:40|4058.77|4020.77|4058.81|4020.81|4058.81|4020.81|4058.74|4020.74|8
1604990450000|2020-11-10 06:40:50|4058.69|4020.69|4056.98|4018.98|4058.69|4020.69|4056.98|4018.98|10
1604990460000|2020-11-10 06:41:00|4056.92|4018.92|4056.41|4018.41|4056.92|4018.92|4056.41|4018.41|9
1604990470000|2020-11-10 06:41:10|4056.43|4018.43|4056.34|4018.34|4056.43|4018.43|4056.25|4018.25|10
1604990480000|2020-11-10 06:41:20|4056.4|4018.4|4057.08|4019.08|4057.08|4019.08|4056.4|4018.4|9
1604990490000|2020-11-10 06:41:30|4057.09|4019.09|4057.53|4019.53|4057.53|4019.53|4057.09|4019.09|9
1604990500000|2020-11-10 06:41:40|4057.36|4019.36|4057.08|4019.08|4057.36|4019.36|4056.98|4018.98|10
1604990510000|2020-11-10 06:41:50|4057.11|4019.11|4057|4019|4057.19|4019.19|4057|4019|10
1604990520000|2020-11-10 06:42:00|4057.01|4019.01|4056.6|4018.6|4057.02|4019.02|4056.58|4018.58|10
1604990530000|2020-11-10 06:42:10|4056.62|4018.62|4055.8|4017.8|4056.62|4018.62|4055.78|4017.78|10
1604990540000|2020-11-10 06:42:20|4055.6|4017.6|4055.35|4017.35|4055.71|4017.71|4055.35|4017.35|9
1604990550000|2020-11-10 06:42:30|4055.34|4017.34|4053.04|4015.04|4055.34|4017.34|4053.04|4015.04|10
1604990560000|2020-11-10 06:42:40|4052.72|4014.72|4051.68|4013.68|4052.72|4014.72|4051.61|4013.61|10
1604990570000|2020-11-10 06:42:50|4051.64|4013.64|4051.08|4013.08|4051.69|4013.69|4051.08|4013.08|10
1604990580000|2020-11-10 06:43:00|4051|4013|4051.47|4013.47|4051.5|4013.5|4050.8|4012.8|10
1604990590000|2020-11-10 06:43:10|4051.48|4013.48|4052.33|4014.33|4052.36|4014.36|4051.48|4013.48|10
1604990600000|2020-11-10 06:43:20|4052.34|4014.34|4052.8|4014.8|4052.8|4014.8|4052.34|4014.34|10
1604990610000|2020-11-10 06:43:30|4052.78|4014.78|4053.06|4015.06|4053.08|4015.08|4052.78|4014.78|10
1604990620000|2020-11-10 06:43:40|4053.1|4015.1|4053.52|4015.52|4053.52|4015.52|4052.98|4014.98|10
1604990630000|2020-11-10 06:43:50|4053.53|4015.53|4053.26|4015.26|4053.62|4015.62|4053.26|4015.26|10
1604990640000|2020-11-10 06:44:00|4053.25|4015.25|4053.15|4015.15|4053.25|4015.25|4052.78|4014.78|10
1604990650000|2020-11-10 06:44:10|4053.24|4015.24|4051.71|4013.71|4053.24|4015.24|4051.71|4013.71|9
1604990660000|2020-11-10 06:44:20|4051.79|4013.79|4051.39|4013.39|4051.79|4013.79|4051.39|4013.39|9
1604990670000|2020-11-10 06:44:30|4051.31|4013.31|4051.41|4013.41|4051.41|4013.41|4051.23|4013.23|10
1604990680000|2020-11-10 06:44:40|4051.67|4013.67|4051.53|4013.53|4051.73|4013.73|4051.5|4013.5|9
1604990690000|2020-11-10 06:44:50|4051.63|4013.63|4051.76|4013.76|4051.79|4013.79|4051.51|4013.51|10
1604990700000|2020-11-10 06:45:00|4051.75|4013.75|4052.15|4014.15|4052.15|4014.15|4051.73|4013.73|10
1604990710000|2020-11-10 06:45:10|4052.19|4014.19|4052.01|4014.01|4052.35|4014.35|4051.97|4013.97|9
1604990720000|2020-11-10 06:45:20|4052.02|4014.02|4052.11|4014.11|4052.11|4014.11|4051.94|4013.94|9
1604990730000|2020-11-10 06:45:30|4052.18|4014.18|4053.19|4015.19|4053.22|4015.22|4052.18|4014.18|10
1604990740000|2020-11-10 06:45:40|4053.21|4015.21|4054.6|4016.6|4054.6|4016.6|4053.21|4015.21|10
1604990750000|2020-11-10 06:45:50|4054.59|4016.59|4055.29|4017.29|4055.29|4017.29|4054.59|4016.59|10
1604990760000|2020-11-10 06:46:00|4055.39|4017.39|4055.77|4017.77|4055.77|4017.77|4055.39|4017.39|9
1604990770000|2020-11-10 06:46:10|4055.81|4017.81|4055.66|4017.66|4055.81|4017.81|4055.58|4017.58|9
1604990780000|2020-11-10 06:46:20|4055.65|4017.65|4055.78|4017.78|4055.79|4017.79|4055.5|4017.5|10
1604990790000|2020-11-10 06:46:30|4055.89|4017.89|4056.35|4018.35|4056.35|4018.35|4055.89|4017.89|9
1604990800000|2020-11-10 06:46:40|4056.31|4018.31|4055.62|4017.62|4056.31|4018.31|4055.62|4017.62|10
1604990810000|2020-11-10 06:46:50|4055.6|4017.6|4055.81|4017.81|4055.81|4017.81|4055.47|4017.47|10
1604990820000|2020-11-10 06:47:00|4055.73|4017.73|4055.51|4017.51|4055.79|4017.79|4055.45|4017.45|10
1604990830000|2020-11-10 06:47:10|4055.46|4017.46|4054.83|4016.83|4055.46|4017.46|4054.77|4016.77|9
1604990840000|2020-11-10 06:47:20|4054.72|4016.72|4054.81|4016.81|4054.91|4016.91|4054.63|4016.63|10
1604990850000|2020-11-10 06:47:30|4054.78|4016.78|4054.66|4016.66|4054.78|4016.78|4054.63|4016.63|10
1604990860000|2020-11-10 06:47:40|4054.6|4016.6|4054.87|4016.87|4054.91|4016.91|4054.6|4016.6|9
1604990870000|2020-11-10 06:47:50|4054.86|4016.86|4055.33|4017.33|4055.33|4017.33|4054.86|4016.86|10
1604990880000|2020-11-10 06:48:00|4055.32|4017.32|4055.43|4017.43|4055.43|4017.43|4055.28|4017.28|10
1604990890000|2020-11-10 06:48:10|4055.39|4017.39|4055.1|4017.1|4055.39|4017.39|4055.1|4017.1|9
1604990900000|2020-11-10 06:48:20|4055.13|4017.13|4054.69|4016.69|4055.22|4017.22|4054.69|4016.69|10
1604990910000|2020-11-10 06:48:30|4054.61|4016.61|4051.95|4013.95|4054.61|4016.61|4051.95|4013.95|10
1604990920000|2020-11-10 06:48:40|4052.01|4014.01|4051.85|4013.85|4052.25|4014.25|4051.85|4013.85|10
1604990930000|2020-11-10 06:48:50|4051.88|4013.88|4051.86|4013.86|4052.07|4014.07|4051.86|4013.86|10
1604990940000|2020-11-10 06:49:00|4051.91|4013.91|4051.46|4013.46|4051.91|4013.91|4051.46|4013.46|10
1604990950000|2020-11-10 06:49:10|4051.49|4013.49|4049.93|4011.93|4051.52|4013.52|4049.93|4011.93|10
1604990960000|2020-11-10 06:49:20|4049.87|4011.87|4049.71|4011.71|4049.87|4011.87|4049.37|4011.37|10
1604990970000|2020-11-10 06:49:30|4049.73|4011.73|4049.87|4011.87|4049.87|4011.87|4049.48|4011.48|10
1604990980000|2020-11-10 06:49:40|4049.98|4011.98|4051.84|4013.84|4051.84|4013.84|4049.98|4011.98|9
1604990990000|2020-11-10 06:49:50|4051.77|4013.77|4052.67|4014.67|4052.67|4014.67|4051.77|4013.77|10
1604991000000|2020-11-10 06:50:00|4052.69|4014.69|4055.38|4017.38|4055.38|4017.38|4052.69|4014.69|10
1604991010000|2020-11-10 06:50:10|4055.41|4017.41|4057.64|4019.64|4057.64|4019.64|4055.41|4017.41|10
1604991020000|2020-11-10 06:50:20|4057.8|4019.8|4058.09|4020.09|4058.09|4020.09|4057.8|4019.8|10
1604991030000|2020-11-10 06:50:30|4058.04|4020.04|4057.87|4019.87|4058.04|4020.04|4057.83|4019.83|10
1604991040000|2020-11-10 06:50:40|4057.89|4019.89|4058.29|4020.29|4058.29|4020.29|4057.88|4019.88|9
1604991050000|2020-11-10 06:50:50|4058.35|4020.35|4058.77|4020.77|4058.77|4020.77|4058.33|4020.33|10
1604991060000|2020-11-10 06:51:00|4058.78|4020.78|4059.79|4021.79|4059.79|4021.79|4058.78|4020.78|10
1604991070000|2020-11-10 06:51:10|4059.88|4021.88|4060.56|4022.56|4060.67|4022.67|4059.88|4021.88|9
1604991080000|2020-11-10 06:51:20|4060.52|4022.52|4060.43|4022.43|4060.52|4022.52|4060.38|4022.38|9
1604991090000|2020-11-10 06:51:30|4060.45|4022.45|4060.92|4022.92|4060.92|4022.92|4060.45|4022.45|9
1604991100000|2020-11-10 06:51:40|4060.96|4022.96|4060.93|4022.93|4061.19|4023.19|4060.93|4022.93|9
1604991110000|2020-11-10 06:51:50|4060.98|4022.98|4060.76|4022.76|4060.98|4022.98|4060.71|4022.71|10
1604991120000|2020-11-10 06:52:00|4060.84|4022.84|4061.28|4023.28|4061.28|4023.28|4060.84|4022.84|10
1604991130000|2020-11-10 06:52:10|4061.4|4023.4|4061.51|4023.51|4061.67|4023.67|4061.4|4023.4|9
1604991140000|2020-11-10 06:52:20|4061.82|4023.82|4062.46|4024.46|4062.46|4024.46|4061.82|4023.82|9
1604991150000|2020-11-10 06:52:30|4062.69|4024.69|4062.99|4024.99|4063.05|4025.05|4062.69|4024.69|10
1604991160000|2020-11-10 06:52:40|4063.01|4025.01|4062.62|4024.62|4063.01|4025.01|4062.47|4024.47|9
1604991170000|2020-11-10 06:52:50|4062.53|4024.53|4061.82|4023.82|4062.53|4024.53|4061.82|4023.82|9
1604991180000|2020-11-10 06:53:00|4061.86|4023.86|4060.96|4022.96|4061.87|4023.87|4060.96|4022.96|9
1604991190000|2020-11-10 06:53:10|4060.88|4022.88|4060.61|4022.61|4060.88|4022.88|4060.61|4022.61|9
1604991200000|2020-11-10 06:53:20|4060.52|4022.52|4058.97|4020.97|4060.52|4022.52|4058.97|4020.97|10
1604991210000|2020-11-10 06:53:30|4058.88|4020.88|4058.39|4020.39|4058.88|4020.88|4058.35|4020.35|10
1604991220000|2020-11-10 06:53:40|4058.41|4020.41|4058.61|4020.61|4058.67|4020.67|4058.41|4020.41|9
1604991230000|2020-11-10 06:53:50|4058.57|4020.57|4058.81|4020.81|4058.81|4020.81|4058.48|4020.48|10
1604991240000|2020-11-10 06:54:00|4058.96|4020.96|4058.41|4020.41|4058.99|4020.99|4058.41|4020.41|10
1604991250000|2020-11-10 06:54:10|4058.42|4020.42|4058.41|4020.41|4058.49|4020.49|4058.4|4020.4|7
1604991260000|2020-11-10 06:54:20|4058.43|4020.43|4058.05|4020.05|4058.43|4020.43|4058.05|4020.05|10
1604991270000|2020-11-10 06:54:30|4058.04|4020.04|4058.29|4020.29|4058.29|4020.29|4058|4020|9
1604991280000|2020-11-10 06:54:40|4058.26|4020.26|4058.22|4020.22|4058.35|4020.35|4058.22|4020.22|9
1604991290000|2020-11-10 06:54:50|4058.21|4020.21|4058.24|4020.24|4058.32|4020.32|4058.17|4020.17|9
1604991300000|2020-11-10 06:55:00|4058.17|4020.17|4058.06|4020.06|4058.2|4020.2|4058.01|4020.01|10
1604991310000|2020-11-10 06:55:10|4058.05|4020.05|4058.25|4020.25|4058.36|4020.36|4058.05|4020.05|9
1604991320000|2020-11-10 06:55:20|4058.2|4020.2|4058.59|4020.59|4058.59|4020.59|4058.18|4020.18|10
1604991330000|2020-11-10 06:55:30|4058.73|4020.73|4059.09|4021.09|4059.1|4021.1|4058.73|4020.73|7
1604991340000|2020-11-10 06:55:40|4059.1|4021.1|4059.09|4021.09|4059.12|4021.12|4059.01|4021.01|8
1604991350000|2020-11-10 06:55:50|4059.06|4021.06|4059.21|4021.21|4059.21|4021.21|4059.06|4021.06|9
1604991360000|2020-11-10 06:56:00|4059.28|4021.28|4059.56|4021.56|4059.64|4021.64|4059.28|4021.28|10
1604991370000|2020-11-10 06:56:10|4059.62|4021.62|4059.83|4021.83|4059.83|4021.83|4059.62|4021.62|9
1604991380000|2020-11-10 06:56:20|4059.5|4021.5|4060|4022|4060.03|4022.03|4059.5|4021.5|9
1604991390000|2020-11-10 06:56:30|4059.96|4021.96|4060.38|4022.38|4060.38|4022.38|4059.82|4021.82|9
1604991400000|2020-11-10 06:56:40|4060.31|4022.31|4060.16|4022.16|4060.36|4022.36|4060.11|4022.11|10
1604991410000|2020-11-10 06:56:50|4060.11|4022.11|4059.92|4021.92|4060.11|4022.11|4059.78|4021.78|9
1604991420000|2020-11-10 06:57:00|4059.95|4021.95|4060.18|4022.18|4060.29|4022.29|4059.95|4021.95|9
1604991430000|2020-11-10 06:57:10|4060.08|4022.08|4060.2|4022.2|4060.2|4022.2|4060.06|4022.06|10
1604991440000|2020-11-10 06:57:20|4060.22|4022.22|4060.18|4022.18|4060.22|4022.22|4060.17|4022.17|8
1604991450000|2020-11-10 06:57:30|4060.11|4022.11|4059.67|4021.67|4060.11|4022.11|4059.67|4021.67|10
1604991460000|2020-11-10 06:57:40|4059.71|4021.71|4059.57|4021.57|4059.82|4021.82|4059.57|4021.57|9
1604991470000|2020-11-10 06:57:50|4059.58|4021.58|4059.26|4021.26|4059.58|4021.58|4059.17|4021.17|10
1604991480000|2020-11-10 06:58:00|4059.4|4021.4|4059.62|4021.62|4059.69|4021.69|4059.4|4021.4|9
1604991490000|2020-11-10 06:58:10|4059.61|4021.61|4059.41|4021.41|4059.61|4021.61|4059.41|4021.41|8
1604991500000|2020-11-10 06:58:20|4059.18|4021.18|4058.49|4020.49|4059.18|4021.18|4058.49|4020.49|9
1604991510000|2020-11-10 06:58:30|4058.44|4020.44|4057.98|4019.98|4058.44|4020.44|4057.98|4019.98|10
1604991520000|2020-11-10 06:58:40|4058.01|4020.01|4058.29|4020.29|4058.29|4020.29|4058.01|4020.01|9
1604991530000|2020-11-10 06:58:50|4057.99|4019.99|4057.42|4019.42|4058.08|4020.08|4057.36|4019.36|10
1604991540000|2020-11-10 06:59:00|4057.38|4019.38|4057.65|4019.65|4057.65|4019.65|4057.38|4019.38|10
1604991550000|2020-11-10 06:59:10|4057.7|4019.7|4057.79|4019.79|4057.79|4019.79|4057.61|4019.61|9
1604991560000|2020-11-10 06:59:20|4057.83|4019.83|4057.67|4019.67|4057.85|4019.85|4057.67|4019.67|9
1604991570000|2020-11-10 06:59:30|4057.66|4019.66|4057.51|4019.51|4057.66|4019.66|4057.51|4019.51|8
1604991580000|2020-11-10 06:59:40|4057.35|4019.35|4056.93|4018.93|4057.35|4019.35|4056.93|4018.93|9
1604991590000|2020-11-10 06:59:50|4056.92|4018.92|4056.85|4018.85|4057.04|4019.04|4056.84|4018.84|10
1604991600000|2020-11-10 07:00:00|4056.91|4018.91|4057.6|4019.6|4057.6|4019.6|4056.88|4018.88|10
1604991610000|2020-11-10 07:00:10|4057.96|4019.96|4058.96|4020.96|4058.96|4020.96|4057.96|4019.96|9
1604991620000|2020-11-10 07:00:20|4059.01|4021.01|4059.6|4021.6|4059.6|4021.6|4059.01|4021.01|9
1604991630000|2020-11-10 07:00:30|4059.7|4021.7|4059.84|4021.84|4060.01|4022.01|4059.7|4021.7|9
1604991640000|2020-11-10 07:00:40|4059.9|4021.9|4060.15|4022.15|4060.15|4022.15|4059.9|4021.9|10
1604991650000|2020-11-10 07:00:50|4060.18|4022.18|4060.84|4022.84|4060.84|4022.84|4060.18|4022.18|10
1604991660000|2020-11-10 07:01:00|4060.87|4022.87|4061.47|4023.47|4061.47|4023.47|4060.84|4022.84|10
1604991670000|2020-11-10 07:01:10|4061.46|4023.46|4061.99|4023.99|4061.99|4023.99|4061.46|4023.46|10
1604991680000|2020-11-10 07:01:20|4062.05|4024.05|4062.04|4024.04|4062.14|4024.14|4062.03|4024.03|9
1604991690000|2020-11-10 07:01:30|4062.25|4024.25|4062.24|4024.24|4062.33|4024.33|4062.21|4024.21|9
1604991700000|2020-11-10 07:01:40|4062.53|4024.53|4062.71|4024.71|4062.78|4024.78|4062.53|4024.53|9
1604991710000|2020-11-10 07:01:50|4062.78|4024.78|4063.18|4025.18|4063.2|4025.2|4062.76|4024.76|10
1604991720000|2020-11-10 07:02:00|4063.34|4025.34|4063.7|4025.7|4063.7|4025.7|4063.34|4025.34|10
1604991730000|2020-11-10 07:02:10|4063.67|4025.67|4063.85|4025.85|4063.85|4025.85|4063.64|4025.64|10
1604991740000|2020-11-10 07:02:20|4063.87|4025.87|4064.12|4026.12|4064.12|4026.12|4063.87|4025.87|8
1604991750000|2020-11-10 07:02:30|4064.17|4026.17|4064.36|4026.36|4064.36|4026.36|4064.17|4026.17|10
1604991760000|2020-11-10 07:02:40|4064.37|4026.37|4063.74|4025.74|4064.42|4026.42|4063.74|4025.74|10
1604991770000|2020-11-10 07:02:50|4063.78|4025.78|4063.04|4025.04|4063.78|4025.78|4063.04|4025.04|10
1604991780000|2020-11-10 07:03:00|4063.03|4025.03|4063.78|4025.78|4063.78|4025.78|4063.03|4025.03|10
1604991790000|2020-11-10 07:03:10|4063.88|4025.88|4064.47|4026.47|4064.47|4026.47|4063.88|4025.88|10
1604991800000|2020-11-10 07:03:20|4064.6|4026.6|4064.85|4026.85|4064.85|4026.85|4064.54|4026.54|10
1604991810000|2020-11-10 07:03:30|4064.91|4026.91|4065.57|4027.57|4065.57|4027.57|4064.91|4026.91|10
1604991820000|2020-11-10 07:03:40|4065.54|4027.54|4065.43|4027.43|4065.68|4027.68|4065.43|4027.43|10
1604991830000|2020-11-10 07:03:50|4065.41|4027.41|4065.31|4027.31|4065.48|4027.48|4065.28|4027.28|9
1604991840000|2020-11-10 07:04:00|4065.3|4027.3|4065.35|4027.35|4065.36|4027.36|4065.28|4027.28|9
1604991850000|2020-11-10 07:04:10|4065.33|4027.33|4065.75|4027.75|4065.77|4027.77|4065.33|4027.33|10
1604991860000|2020-11-10 07:04:20|4065.74|4027.74|4065.95|4027.95|4065.95|4027.95|4065.71|4027.71|8
1604991870000|2020-11-10 07:04:30|4065.96|4027.96|4065.91|4027.91|4066.14|4028.14|4065.91|4027.91|10
1604991880000|2020-11-10 07:04:40|4065.95|4027.95|4065.64|4027.64|4066.13|4028.13|4065.6|4027.6|9
1604991890000|2020-11-10 07:04:50|4065.71|4027.71|4065.96|4027.96|4065.98|4027.98|4065.71|4027.71|10
1604991900000|2020-11-10 07:05:00|4065.93|4027.93|4065.74|4027.74|4065.96|4027.96|4065.74|4027.74|9
1604991910000|2020-11-10 07:05:10|4065.56|4027.56|4065.63|4027.63|4065.75|4027.75|4065.52|4027.52|10
1604991920000|2020-11-10 07:05:20|4065.65|4027.65|4065.49|4027.49|4065.73|4027.73|4065.49|4027.49|9
1604991930000|2020-11-10 07:05:30|4065.53|4027.53|4065.84|4027.84|4065.84|4027.84|4065.53|4027.53|9
1604991940000|2020-11-10 07:05:40|4065.79|4027.79|4066.03|4028.03|4066.16|4028.16|4065.79|4027.79|9
1604991950000|2020-11-10 07:05:50|4066.04|4028.04|4066.65|4028.65|4066.65|4028.65|4065.95|4027.95|8
1604991960000|2020-11-10 07:06:00|4066.67|4028.67|4067.63|4029.63|4067.72|4029.72|4066.67|4028.67|10
1604991970000|2020-11-10 07:06:10|4067.68|4029.68|4068.11|4030.11|4068.22|4030.22|4067.68|4029.68|9
1604991980000|2020-11-10 07:06:20|4068.19|4030.19|4068.01|4030.01|4068.25|4030.25|4067.96|4029.96|10
1604991990000|2020-11-10 07:06:30|4067.99|4029.99|4068.13|4030.13|4068.13|4030.13|4067.72|4029.72|10
1604992000000|2020-11-10 07:06:40|4068.05|4030.05|4068.41|4030.41|4068.41|4030.41|4068.05|4030.05|9
1604992010000|2020-11-10 07:06:50|4068.47|4030.47|4068.59|4030.59|4068.62|4030.62|4068.47|4030.47|9
1604992020000|2020-11-10 07:07:00|4068.71|4030.71|4068.74|4030.74|4068.76|4030.76|4068.68|4030.68|9
1604992030000|2020-11-10 07:07:10|4068.77|4030.77|4068.88|4030.88|4068.9|4030.9|4068.71|4030.71|8
1604992040000|2020-11-10 07:07:20|4068.96|4030.96|4068.94|4030.94|4069.07|4031.07|4068.93|4030.93|8
1604992050000|2020-11-10 07:07:30|4068.97|4030.97|4069.31|4031.31|4069.38|4031.38|4068.97|4030.97|8
1604992060000|2020-11-10 07:07:40|4069.28|4031.28|4069.37|4031.37|4069.37|4031.37|4069.17|4031.17|10
1604992070000|2020-11-10 07:07:50|4069.43|4031.43|4069.46|4031.46|4069.62|4031.62|4069.43|4031.43|9
1604992080000|2020-11-10 07:08:00|4069.54|4031.54|4069.65|4031.65|4069.65|4031.65|4069.54|4031.54|5
1604992090000|2020-11-10 07:08:10|4069.64|4031.64|4069.66|4031.66|4069.78|4031.78|4069.64|4031.64|8
1604992100000|2020-11-10 07:08:20|4069.72|4031.72|4069.44|4031.44|4069.74|4031.74|4069.43|4031.43|10
1604992110000|2020-11-10 07:08:30|4069.37|4031.37|4068.92|4030.92|4069.37|4031.37|4068.92|4030.92|9
1604992120000|2020-11-10 07:08:40|4068.87|4030.87|4069.24|4031.24|4069.24|4031.24|4068.82|4030.82|9
1604992130000|2020-11-10 07:08:50|4069.27|4031.27|4069.36|4031.36|4069.36|4031.36|4069.22|4031.22|10
1604992140000|2020-11-10 07:09:00|4069.37|4031.37|4069.33|4031.33|4069.58|4031.58|4069.33|4031.33|10
1604992150000|2020-11-10 07:09:10|4069.44|4031.44|4069.82|4031.82|4069.82|4031.82|4069.3|4031.3|10
1604992160000|2020-11-10 07:09:20|4070.02|4032.02|4070.04|4032.04|4070.08|4032.08|4070.01|4032.01|8
1604992170000|2020-11-10 07:09:30|4069.96|4031.96|4070.08|4032.08|4070.17|4032.17|4069.83|4031.83|10
1604992180000|2020-11-10 07:09:40|4069.97|4031.97|4069.8|4031.8|4070.04|4032.04|4069.8|4031.8|10
1604992190000|2020-11-10 07:09:50|4069.81|4031.81|4069.32|4031.32|4069.81|4031.81|4069.32|4031.32|9
1604992200000|2020-11-10 07:10:00|4069.26|4031.26|4069.08|4031.08|4069.29|4031.29|4069.08|4031.08|9
1604992210000|2020-11-10 07:10:10|4069|4031|4068.78|4030.78|4069|4031|4068.76|4030.76|9
1604992220000|2020-11-10 07:10:20|4068.77|4030.77|4068.77|4030.77|4068.79|4030.79|4068.73|4030.73|9
1604992230000|2020-11-10 07:10:30|4068.79|4030.79|4068.58|4030.58|4068.79|4030.79|4068.55|4030.55|8
1604992240000|2020-11-10 07:10:40|4068.61|4030.61|4067.94|4029.94|4068.61|4030.61|4067.94|4029.94|10
1604992250000|2020-11-10 07:10:50|4067.86|4029.86|4066.98|4028.98|4067.87|4029.87|4066.98|4028.98|10
1604992260000|2020-11-10 07:11:00|4066.91|4028.91|4066.56|4028.56|4066.91|4028.91|4066.56|4028.56|10
1604992270000|2020-11-10 07:11:10|4066.55|4028.55|4066.75|4028.75|4066.79|4028.79|4066.43|4028.43|9
1604992280000|2020-11-10 07:11:20|4066.7|4028.7|4066.3|4028.3|4066.7|4028.7|4066.27|4028.27|8
1604992290000|2020-11-10 07:11:30|4066.35|4028.35|4066.16|4028.16|4066.35|4028.35|4066.16|4028.16|10
1604992300000|2020-11-10 07:11:40|4066.15|4028.15|4065.85|4027.85|4066.19|4028.19|4065.85|4027.85|9
1604992310000|2020-11-10 07:11:50|4065.99|4027.99|4066.71|4028.71|4066.72|4028.72|4065.99|4027.99|9
1604992320000|2020-11-10 07:12:00|4066.74|4028.74|4067.46|4029.46|4067.46|4029.46|4066.74|4028.74|9
1604992330000|2020-11-10 07:12:10|4067.54|4029.54|4068.06|4030.06|4068.06|4030.06|4067.54|4029.54|10
1604992340000|2020-11-10 07:12:20|4068.05|4030.05|4068.55|4030.55|4068.55|4030.55|4068.05|4030.05|10
1604992350000|2020-11-10 07:12:30|4068.76|4030.76|4069.31|4031.31|4069.31|4031.31|4068.76|4030.76|8
1604992360000|2020-11-10 07:12:40|4069.51|4031.51|4070.2|4032.2|4070.2|4032.2|4069.51|4031.51|8
1604992370000|2020-11-10 07:12:50|4070.3|4032.3|4070.22|4032.22|4070.47|4032.47|4070.21|4032.21|9
1604992380000|2020-11-10 07:13:00|4070.19|4032.19|4070.07|4032.07|4070.3|4032.3|4070.01|4032.01|9
1604992390000|2020-11-10 07:13:10|4070.08|4032.08|4070.06|4032.06|4070.1|4032.1|4069.95|4031.95|10
1604992400000|2020-11-10 07:13:20|4070.07|4032.07|4070.02|4032.02|4070.1|4032.1|4069.97|4031.97|8
1604992410000|2020-11-10 07:13:30|4070.03|4032.03|4070.04|4032.04|4070.12|4032.12|4070.03|4032.03|8
1604992420000|2020-11-10 07:13:40|4070|4032|4069.74|4031.74|4070|4032|4069.74|4031.74|7
1604992430000|2020-11-10 07:13:50|4069.71|4031.71|4069.39|4031.39|4069.71|4031.71|4069.39|4031.39|10
1604992440000|2020-11-10 07:14:00|4069.36|4031.36|4069.33|4031.33|4069.37|4031.37|4069.29|4031.29|7
1604992450000|2020-11-10 07:14:10|4069.34|4031.34|4069.31|4031.31|4069.4|4031.4|4069.24|4031.24|9
1604992460000|2020-11-10 07:14:20|4069.45|4031.45|4069.43|4031.43|4069.45|4031.45|4069.43|4031.43|3
1604992470000|2020-11-10 07:14:30|4069.37|4031.37|4069.43|4031.43|4069.43|4031.43|4069.35|4031.35|9
1604992480000|2020-11-10 07:14:40|4069.44|4031.44|4069.64|4031.64|4069.64|4031.64|4069.29|4031.29|9
1604992490000|2020-11-10 07:14:50|4069.66|4031.66|4069.46|4031.46|4069.66|4031.66|4069.46|4031.46|8
1604992500000|2020-11-10 07:15:00|4069.39|4031.39|4069.51|4031.51|4069.51|4031.51|4069.19|4031.19|10
1604992510000|2020-11-10 07:15:10|4069.53|4031.53|4069.55|4031.55|4069.58|4031.58|4069.5|4031.5|8
1604992520000|2020-11-10 07:15:20|4069.62|4031.62|4069.79|4031.79|4069.83|4031.83|4069.62|4031.62|10
1604992530000|2020-11-10 07:15:30|4069.8|4031.8|4069.9|4031.9|4069.96|4031.96|4069.79|4031.79|9
1604992540000|2020-11-10 07:15:40|4069.89|4031.89|4069.99|4031.99|4070|4032|4069.86|4031.86|9
1604992550000|2020-11-10 07:15:50|4069.77|4031.77|4069.58|4031.58|4069.77|4031.77|4069.52|4031.52|9
1604992560000|2020-11-10 07:16:00|4069.49|4031.49|4069.54|4031.54|4069.6|4031.6|4069.48|4031.48|10
1604992570000|2020-11-10 07:16:10|4069.56|4031.56|4069.55|4031.55|4069.56|4031.56|4069.51|4031.51|8
1604992580000|2020-11-10 07:16:20|4069.54|4031.54|4069.45|4031.45|4069.8|4031.8|4069.45|4031.45|10
1604992590000|2020-11-10 07:16:30|4069.33|4031.33|4069.24|4031.24|4069.41|4031.41|4069.24|4031.24|9
1604992600000|2020-11-10 07:16:40|4069.13|4031.13|4068.95|4030.95|4069.16|4031.16|4068.9|4030.9|10
1604992610000|2020-11-10 07:16:50|4068.96|4030.96|4068.6|4030.6|4068.96|4030.96|4068.59|4030.59|8
1604992620000|2020-11-10 07:17:00|4068.55|4030.55|4068.46|4030.46|4068.65|4030.65|4068.46|4030.46|9
1604992630000|2020-11-10 07:17:10|4068.44|4030.44|4068.06|4030.06|4068.46|4030.46|4068.06|4030.06|10
1604992640000|2020-11-10 07:17:20|4068.03|4030.03|4067.73|4029.73|4068.1|4030.1|4067.7|4029.7|8
1604992650000|2020-11-10 07:17:30|4067.82|4029.82|4067.38|4029.38|4067.82|4029.82|4067.38|4029.38|7
1604992660000|2020-11-10 07:17:40|4067.34|4029.34|4067.12|4029.12|4067.34|4029.34|4067.06|4029.06|8
1604992670000|2020-11-10 07:17:50|4067.18|4029.18|4066.95|4028.95|4067.18|4029.18|4066.91|4028.91|8
1604992680000|2020-11-10 07:18:00|4066.9|4028.9|4066.34|4028.34|4066.95|4028.95|4066.34|4028.34|9
1604992690000|2020-11-10 07:18:10|4066.22|4028.22|4065.92|4027.92|4066.23|4028.23|4065.92|4027.92|10
1604992700000|2020-11-10 07:18:20|4065.89|4027.89|4065.86|4027.86|4066.04|4028.04|4065.82|4027.82|10
1604992710000|2020-11-10 07:18:30|4065.84|4027.84|4065.71|4027.71|4065.95|4027.95|4065.71|4027.71|10
1604992720000|2020-11-10 07:18:40|4065.66|4027.66|4065.28|4027.28|4065.71|4027.71|4065.26|4027.26|10
1604992730000|2020-11-10 07:18:50|4065.23|4027.23|4065.18|4027.18|4065.26|4027.26|4065.08|4027.08|8
1604992740000|2020-11-10 07:19:00|4065.15|4027.15|4065.49|4027.49|4065.49|4027.49|4065.15|4027.15|10
1604992750000|2020-11-10 07:19:10|4065.5|4027.5|4065.9|4027.9|4065.9|4027.9|4065.36|4027.36|10
1604992760000|2020-11-10 07:19:20|4065.92|4027.92|4066.38|4028.38|4066.38|4028.38|4065.92|4027.92|10
1604992770000|2020-11-10 07:19:30|4066.37|4028.37|4067.25|4029.25|4067.25|4029.25|4066.37|4028.37|9
1604992780000|2020-11-10 07:19:40|4067.31|4029.31|4067.49|4029.49|4067.49|4029.49|4067.31|4029.31|9
1604992790000|2020-11-10 07:19:50|4067.5|4029.5|4068.34|4030.34|4068.34|4030.34|4067.45|4029.45|10
1604992800000|2020-11-10 07:20:00|4068.35|4030.35|4069.16|4031.16|4069.19|4031.19|4068.35|4030.35|10
1604992810000|2020-11-10 07:20:10|4069.06|4031.06|4068.41|4030.41|4069.15|4031.15|4068.41|4030.41|10
1604992820000|2020-11-10 07:20:20|4068.34|4030.34|4068.57|4030.57|4068.63|4030.63|4068.33|4030.33|10
1604992830000|2020-11-10 07:20:30|4068.7|4030.7|4068.99|4030.99|4069.01|4031.01|4068.65|4030.65|8
1604992840000|2020-11-10 07:20:40|4069.06|4031.06|4069.38|4031.38|4069.39|4031.39|4069.06|4031.06|9
1604992850000|2020-11-10 07:20:50|4069.41|4031.41|4068.56|4030.56|4069.5|4031.5|4068.56|4030.56|10
1604992860000|2020-11-10 07:21:00|4068.4|4030.4|4068.44|4030.44|4068.45|4030.45|4068.26|4030.26|10
1604992870000|2020-11-10 07:21:10|4068.39|4030.39|4067.92|4029.92|4068.39|4030.39|4067.92|4029.92|7
1604992880000|2020-11-10 07:21:20|4067.8|4029.8|4066.95|4028.95|4067.8|4029.8|4066.95|4028.95|9
1604992890000|2020-11-10 07:21:30|4066.9|4028.9|4066.05|4028.05|4066.91|4028.91|4066.05|4028.05|10
1604992900000|2020-11-10 07:21:40|4065.96|4027.96|4064.26|4026.26|4065.96|4027.96|4064.26|4026.26|9
1604992910000|2020-11-10 07:21:50|4064.22|4026.22|4063.6|4025.6|4064.22|4026.22|4063.6|4025.6|9
1604992920000|2020-11-10 07:22:00|4063.63|4025.63|4063.52|4025.52|4063.71|4025.71|4063.41|4025.41|9
1604992930000|2020-11-10 07:22:10|4063.6|4025.6|4063.54|4025.54|4063.7|4025.7|4063.5|4025.5|9
1604992940000|2020-11-10 07:22:20|4063.47|4025.47|4063.76|4025.76|4063.76|4025.76|4063.47|4025.47|8
1604992950000|2020-11-10 07:22:30|4063.77|4025.77|4063.7|4025.7|4063.78|4025.78|4063.66|4025.66|9
1604992960000|2020-11-10 07:22:40|4063.69|4025.69|4063.84|4025.84|4063.84|4025.84|4063.69|4025.69|9
1604992970000|2020-11-10 07:22:50|4063.82|4025.82|4063.87|4025.87|4063.87|4025.87|4063.73|4025.73|9
1604992980000|2020-11-10 07:23:00|4063.88|4025.88|4063.97|4025.97|4064.04|4026.04|4063.83|4025.83|10
1604992990000|2020-11-10 07:23:10|4063.95|4025.95|4064.58|4026.58|4064.58|4026.58|4063.95|4025.95|9
1604993000000|2020-11-10 07:23:20|4064.62|4026.62|4064.6|4026.6|4064.75|4026.75|4064.57|4026.57|10
1604993010000|2020-11-10 07:23:30|4064.61|4026.61|4064.44|4026.44|4064.61|4026.61|4064.42|4026.42|9
1604993020000|2020-11-10 07:23:40|4064.43|4026.43|4064.67|4026.67|4064.67|4026.67|4064.36|4026.36|8
1604993030000|2020-11-10 07:23:50|4064.66|4026.66|4064.93|4026.93|4064.93|4026.93|4064.66|4026.66|9
1604993040000|2020-11-10 07:24:00|4064.99|4026.99|4064.47|4026.47|4065.04|4027.04|4064.47|4026.47|8
1604993050000|2020-11-10 07:24:10|4064.36|4026.36|4063.75|4025.75|4064.36|4026.36|4063.75|4025.75|10
1604993060000|2020-11-10 07:24:20|4063.7|4025.7|4064.05|4026.05|4064.05|4026.05|4063.7|4025.7|10
1604993070000|2020-11-10 07:24:30|4064.02|4026.02|4063.74|4025.74|4064.02|4026.02|4063.74|4025.74|10
1604993080000|2020-11-10 07:24:40|4063.89|4025.89|4064.15|4026.15|4064.17|4026.17|4063.87|4025.87|9
1604993090000|2020-11-10 07:24:50|4064.13|4026.13|4064.25|4026.25|4064.27|4026.27|4064.13|4026.13|10
1604993100000|2020-11-10 07:25:00|4064.28|4026.28|4064.19|4026.19|4064.33|4026.33|4064.06|4026.06|9
1604993110000|2020-11-10 07:25:10|4064.23|4026.23|4064.22|4026.22|4064.34|4026.34|4064.09|4026.09|8
1604993120000|2020-11-10 07:25:20|4064.21|4026.21|4064.74|4026.74|4064.74|4026.74|4064.15|4026.15|9
1604993130000|2020-11-10 07:25:30|4064.73|4026.73|4064.84|4026.84|4064.91|4026.91|4064.73|4026.73|10
1604993140000|2020-11-10 07:25:40|4064.88|4026.88|4064.71|4026.71|4064.88|4026.88|4064.68|4026.68|8
1604993150000|2020-11-10 07:25:50|4064.79|4026.79|4064.48|4026.48|4064.93|4026.93|4064.48|4026.48|8
1604993160000|2020-11-10 07:26:00|4064.45|4026.45|4063.82|4025.82|4064.45|4026.45|4063.82|4025.82|10
1604993170000|2020-11-10 07:26:10|4063.75|4025.75|4062.62|4024.62|4063.75|4025.75|4062.62|4024.62|10
1604993180000|2020-11-10 07:26:20|4062.38|4024.38|4060.32|4022.32|4062.38|4024.38|4060.32|4022.32|10
1604993190000|2020-11-10 07:26:30|4060.17|4022.17|4058.97|4020.97|4060.17|4022.17|4058.97|4020.97|10
1604993200000|2020-11-10 07:26:40|4058.85|4020.85|4059.86|4021.86|4059.86|4021.86|4058.85|4020.85|9
1604993210000|2020-11-10 07:26:50|4060|4022|4060.45|4022.45|4060.45|4022.45|4060|4022|9
1604993220000|2020-11-10 07:27:00|4060.42|4022.42|4060.05|4022.05|4060.61|4022.61|4060.05|4022.05|10
1604993230000|2020-11-10 07:27:10|4059.98|4021.98|4059.42|4021.42|4059.98|4021.98|4059.32|4021.32|10
1604993240000|2020-11-10 07:27:20|4059.61|4021.61|4059.67|4021.67|4059.79|4021.79|4059.61|4021.61|8
1604993250000|2020-11-10 07:27:30|4059.53|4021.53|4059.39|4021.39|4059.53|4021.53|4059.34|4021.34|9
1604993260000|2020-11-10 07:27:40|4059.07|4021.07|4058.53|4020.53|4059.07|4021.07|4058.53|4020.53|9
1604993270000|2020-11-10 07:27:50|4058.51|4020.51|4057.47|4019.47|4058.51|4020.51|4057.47|4019.47|10
1604993280000|2020-11-10 07:28:00|4057.36|4019.36|4057.65|4019.65|4057.72|4019.72|4057.36|4019.36|9
1604993290000|2020-11-10 07:28:10|4057.75|4019.75|4057.79|4019.79|4057.85|4019.85|4057.66|4019.66|8
1604993300000|2020-11-10 07:28:20|4057.84|4019.84|4058.04|4020.04|4058.19|4020.19|4057.77|4019.77|10
1604993310000|2020-11-10 07:28:30|4058.01|4020.01|4057.73|4019.73|4058.09|4020.09|4057.73|4019.73|10
1604993320000|2020-11-10 07:28:40|4057.52|4019.52|4057.63|4019.63|4057.67|4019.67|4057.52|4019.52|9
1604993330000|2020-11-10 07:28:50|4057.67|4019.67|4057.49|4019.49|4057.67|4019.67|4057.44|4019.44|8
1604993340000|2020-11-10 07:29:00|4057.46|4019.46|4057.26|4019.26|4057.46|4019.46|4057.22|4019.22|9
1604993350000|2020-11-10 07:29:10|4057.16|4019.16|4057.07|4019.07|4057.34|4019.34|4057.07|4019.07|9
1604993360000|2020-11-10 07:29:20|4057|4019|4057.41|4019.41|4057.41|4019.41|4056.87|4018.87|10
1604993370000|2020-11-10 07:29:30|4057.35|4019.35|4057.3|4019.3|4057.36|4019.36|4057.25|4019.25|8
1604993380000|2020-11-10 07:29:40|4057.32|4019.32|4058.3|4020.3|4058.3|4020.3|4057.32|4019.32|9
1604993390000|2020-11-10 07:29:50|4058.31|4020.31|4059.38|4021.38|4059.38|4021.38|4058.31|4020.31|9
1604993400000|2020-11-10 07:30:00|4059.54|4021.54|4059.96|4021.96|4060.06|4022.06|4059.54|4021.54|10
1604993410000|2020-11-10 07:30:10|4060.04|4022.04|4060.86|4022.86|4060.86|4022.86|4060.04|4022.04|10
1604993420000|2020-11-10 07:30:20|4061.05|4023.05|4061.59|4023.59|4061.59|4023.59|4061.05|4023.05|9
1604993430000|2020-11-10 07:30:30|4061.81|4023.81|4061.76|4023.76|4061.95|4023.95|4061.76|4023.76|7
1604993440000|2020-11-10 07:30:40|4061.74|4023.74|4061.85|4023.85|4061.85|4023.85|4061.69|4023.69|10
1604993450000|2020-11-10 07:30:50|4061.89|4023.89|4062.11|4024.11|4062.11|4024.11|4061.84|4023.84|10
1604993460000|2020-11-10 07:31:00|4062.15|4024.15|4061.99|4023.99|4062.18|4024.18|4061.99|4023.99|9
1604993470000|2020-11-10 07:31:10|4061.92|4023.92|4061.67|4023.67|4061.92|4023.92|4061.59|4023.59|10
1604993480000|2020-11-10 07:31:20|4061.34|4023.34|4060.5|4022.5|4061.34|4023.34|4060.49|4022.49|10
1604993490000|2020-11-10 07:31:30|4060.48|4022.48|4059.27|4021.27|4060.48|4022.48|4059.27|4021.27|9
1604993500000|2020-11-10 07:31:40|4059.09|4021.09|4058.74|4020.74|4059.09|4021.09|4058.74|4020.74|10
1604993510000|2020-11-10 07:31:50|4058.7|4020.7|4058.26|4020.26|4058.82|4020.82|4058.26|4020.26|8
1604993520000|2020-11-10 07:32:00|4058.11|4020.11|4057.49|4019.49|4058.11|4020.11|4057.46|4019.46|10
1604993530000|2020-11-10 07:32:10|4057.52|4019.52|4057.37|4019.37|4057.52|4019.52|4057.34|4019.34|9
1604993540000|2020-11-10 07:32:20|4057.39|4019.39|4057.47|4019.47|4057.47|4019.47|4057.39|4019.39|10
1604993550000|2020-11-10 07:32:30|4057.49|4019.49|4057.61|4019.61|4057.65|4019.65|4057.49|4019.49|8
1604993560000|2020-11-10 07:32:40|4057.59|4019.59|4057.66|4019.66|4057.67|4019.67|4057.57|4019.57|9
1604993570000|2020-11-10 07:32:50|4057.64|4019.64|4057.43|4019.43|4057.64|4019.64|4057.43|4019.43|8
1604993580000|2020-11-10 07:33:00|4057.55|4019.55|4057|4019|4057.55|4019.55|4057|4019|10
1604993590000|2020-11-10 07:33:10|4056.94|4018.94|4056.03|4018.03|4056.94|4018.94|4056.03|4018.03|10
1604993600000|2020-11-10 07:33:20|4055.78|4017.78|4055.07|4017.07|4055.78|4017.78|4055.07|4017.07|10
1604993610000|2020-11-10 07:33:30|4054.94|4016.94|4055.18|4017.18|4055.18|4017.18|4054.94|4016.94|10
1604993620000|2020-11-10 07:33:40|4055.14|4017.14|4055.14|4017.14|4055.3|4017.3|4055.14|4017.14|9
1604993630000|2020-11-10 07:33:50|4055.2|4017.2|4055.45|4017.45|4055.54|4017.54|4055.2|4017.2|10
1604993640000|2020-11-10 07:34:00|4055.48|4017.48|4055.31|4017.31|4055.48|4017.48|4055.23|4017.23|10
1604993650000|2020-11-10 07:34:10|4055.32|4017.32|4055.37|4017.37|4055.46|4017.46|4055.32|4017.32|9
1604993660000|2020-11-10 07:34:20|4055.35|4017.35|4055.21|4017.21|4055.35|4017.35|4055.19|4017.19|9
1604993670000|2020-11-10 07:34:30|4055.24|4017.24|4055.52|4017.52|4055.52|4017.52|4055.24|4017.24|10
1604993680000|2020-11-10 07:34:40|4055.5|4017.5|4055.81|4017.81|4055.81|4017.81|4055.5|4017.5|10
1604993690000|2020-11-10 07:34:50|4055.86|4017.86|4056.58|4018.58|4056.58|4018.58|4055.86|4017.86|9
1604993700000|2020-11-10 07:35:00|4056.63|4018.63|4057.05|4019.05|4057.09|4019.09|4056.62|4018.62|10
1604993710000|2020-11-10 07:35:10|4057|4019|4057.39|4019.39|4057.39|4019.39|4057|4019|10
1604993720000|2020-11-10 07:35:20|4057.46|4019.46|4057.41|4019.41|4057.5|4019.5|4057.41|4019.41|8
1604993730000|2020-11-10 07:35:30|4057.36|4019.36|4057.41|4019.41|4057.51|4019.51|4057.36|4019.36|9
1604993740000|2020-11-10 07:35:40|4057.33|4019.33|4056.72|4018.72|4057.33|4019.33|4056.72|4018.72|10
1604993750000|2020-11-10 07:35:50|4056.73|4018.73|4056.71|4018.71|4056.83|4018.83|4056.71|4018.71|8
1604993760000|2020-11-10 07:36:00|4056.67|4018.67|4056.48|4018.48|4056.75|4018.75|4056.45|4018.45|9
1604993770000|2020-11-10 07:36:10|4056.32|4018.32|4056.82|4018.82|4056.86|4018.86|4056.21|4018.21|10
1604993780000|2020-11-10 07:36:20|4056.77|4018.77|4057.43|4019.43|4057.52|4019.52|4056.74|4018.74|10
1604993790000|2020-11-10 07:36:30|4057.49|4019.49|4057.66|4019.66|4057.72|4019.72|4057.47|4019.47|10
1604993800000|2020-11-10 07:36:40|4057.79|4019.79|4059.17|4021.17|4059.17|4021.17|4057.79|4019.79|10
1604993810000|2020-11-10 07:36:50|4059.16|4021.16|4059.38|4021.38|4059.38|4021.38|4059.16|4021.16|7
1604993820000|2020-11-10 07:37:00|4059.27|4021.27|4059.71|4021.71|4059.76|4021.76|4059.27|4021.27|10
1604993830000|2020-11-10 07:37:10|4059.77|4021.77|4060.63|4022.63|4060.63|4022.63|4059.77|4021.77|10
1604993840000|2020-11-10 07:37:20|4060.7|4022.7|4062.69|4024.69|4062.69|4024.69|4060.7|4022.7|10
1604993850000|2020-11-10 07:37:30|4062.86|4024.86|4064.11|4026.11|4064.15|4026.15|4062.86|4024.86|10
1604993860000|2020-11-10 07:37:40|4064.32|4026.32|4065.52|4027.52|4065.52|4027.52|4064.32|4026.32|10
1604993870000|2020-11-10 07:37:50|4065.77|4027.77|4067.14|4029.14|4067.17|4029.17|4065.77|4027.77|10
1604993880000|2020-11-10 07:38:00|4067.31|4029.31|4068.9|4030.9|4068.9|4030.9|4067.31|4029.31|10
1604993890000|2020-11-10 07:38:10|4069.19|4031.19|4070.35|4032.35|4070.35|4032.35|4069.19|4031.19|10
1604993900000|2020-11-10 07:38:20|4070.8|4032.8|4071.34|4033.34|4071.34|4033.34|4070.47|4032.47|10
1604993910000|2020-11-10 07:38:30|4071.66|4033.66|4071.9|4033.9|4071.91|4033.91|4071.66|4033.66|9
1604993920000|2020-11-10 07:38:40|4071.92|4033.92|4072.57|4034.57|4072.57|4034.57|4071.92|4033.92|10
1604993930000|2020-11-10 07:38:50|4072.67|4034.67|4074.97|4036.97|4074.97|4036.97|4072.67|4034.67|10
1604993940000|2020-11-10 07:39:00|4075.19|4037.19|4075.95|4037.95|4076.47|4038.47|4075.19|4037.19|10
1604993950000|2020-11-10 07:39:10|4075.03|4037.03|4072.75|4034.75|4075.03|4037.03|4072.75|4034.75|10
1604993960000|2020-11-10 07:39:20|4072.36|4034.36|4072.76|4034.76|4072.83|4034.83|4072.32|4034.32|10
1604993970000|2020-11-10 07:39:30|4072.58|4034.58|4072.93|4034.93|4073.03|4035.03|4072.58|4034.58|9
1604993980000|2020-11-10 07:39:40|4072.92|4034.92|4073.19|4035.19|4073.19|4035.19|4072.86|4034.86|8
1604993990000|2020-11-10 07:39:50|4073.48|4035.48|4073.93|4035.93|4073.93|4035.93|4073.47|4035.47|10
1604994000000|2020-11-10 07:40:00|4074.05|4036.05|4075.39|4037.39|4075.39|4037.39|4074.02|4036.02|10
1604994010000|2020-11-10 07:40:10|4075.49|4037.49|4075.43|4037.43|4075.79|4037.79|4075.21|4037.21|9
1604994020000|2020-11-10 07:40:20|4075.6|4037.6|4075.83|4037.83|4075.92|4037.92|4075.6|4037.6|10
1604994030000|2020-11-10 07:40:30|4075.88|4037.88|4077.47|4039.47|4077.47|4039.47|4075.88|4037.88|10
1604994040000|2020-11-10 07:40:40|4077.45|4039.45|4078.13|4040.13|4078.15|4040.15|4077.44|4039.44|8
1604994050000|2020-11-10 07:40:50|4078.36|4040.36|4078.65|4040.65|4078.68|4040.68|4078.32|4040.32|10
1604994060000|2020-11-10 07:41:00|4078.64|4040.64|4079.32|4041.32|4079.37|4041.37|4078.64|4040.64|10
1604994070000|2020-11-10 07:41:10|4079.34|4041.34|4079.68|4041.68|4079.74|4041.74|4079.34|4041.34|10
1604994080000|2020-11-10 07:41:20|4079.95|4041.95|4080.5|4042.5|4080.65|4042.65|4079.95|4041.95|10
1604994090000|2020-11-10 07:41:30|4080.59|4042.59|4080.79|4042.79|4080.79|4042.79|4080.47|4042.47|10
1604994100000|2020-11-10 07:41:40|4080.65|4042.65|4081.53|4043.53|4081.63|4043.63|4080.65|4042.65|7
1604994110000|2020-11-10 07:41:50|4081.66|4043.66|4081.99|4043.99|4082.33|4044.33|4081.66|4043.66|9
1604994120000|2020-11-10 07:42:00|4082.11|4044.11|4082.63|4044.63|4082.77|4044.77|4082.11|4044.11|10
1604994130000|2020-11-10 07:42:10|4082.72|4044.72|4082.94|4044.94|4082.98|4044.98|4082.72|4044.72|9
1604994140000|2020-11-10 07:42:20|4082.97|4044.97|4083.84|4045.84|4083.84|4045.84|4082.97|4044.97|8
1604994150000|2020-11-10 07:42:30|4084.43|4046.43|4085.61|4047.61|4085.61|4047.61|4084.43|4046.43|10
1604994160000|2020-11-10 07:42:40|4085.66|4047.66|4085.74|4047.74|4085.95|4047.95|4085.66|4047.66|9
1604994170000|2020-11-10 07:42:50|4085.75|4047.75|4085.03|4047.03|4085.75|4047.75|4084.97|4046.97|10
1604994180000|2020-11-10 07:43:00|4085.04|4047.04|4085.59|4047.59|4085.65|4047.65|4085.04|4047.04|9
1604994190000|2020-11-10 07:43:10|4085.56|4047.56|4085.92|4047.92|4086.06|4048.06|4085.56|4047.56|9
1604994200000|2020-11-10 07:43:20|4086.17|4048.17|4086.69|4048.69|4086.69|4048.69|4086.17|4048.17|10
1604994210000|2020-11-10 07:43:30|4087.12|4049.12|4088.76|4050.76|4088.76|4050.76|4087.12|4049.12|9
1604994220000|2020-11-10 07:43:40|4088.84|4050.84|4090.66|4052.66|4090.66|4052.66|4088.84|4050.84|10
1604994230000|2020-11-10 07:43:50|4090.56|4052.56|4091.04|4053.04|4091.17|4053.17|4090.56|4052.56|9
1604994240000|2020-11-10 07:44:00|4091.1|4053.1|4091.94|4053.94|4091.94|4053.94|4090.94|4052.94|10
1604994250000|2020-11-10 07:44:10|4092.08|4054.08|4093.47|4055.47|4093.47|4055.47|4092.08|4054.08|9
1604994260000|2020-11-10 07:44:20|4093.63|4055.63|4093.63|4055.63|4093.98|4055.98|4093.43|4055.43|9
1604994270000|2020-11-10 07:44:30|4093.68|4055.68|4095.27|4057.27|4095.4|4057.4|4093.68|4055.68|10
1604994280000|2020-11-10 07:44:40|4095.57|4057.57|4096.45|4058.45|4096.45|4058.45|4094.91|4056.91|10
1604994290000|2020-11-10 07:44:50|4096.25|4058.25|4096.24|4058.24|4096.52|4058.52|4096.04|4058.04|10
1604994300000|2020-11-10 07:45:00|4096.23|4058.23|4096.77|4058.77|4096.92|4058.92|4096.23|4058.23|10
1604994310000|2020-11-10 07:45:10|4096.53|4058.53|4095.95|4057.95|4096.53|4058.53|4095.95|4057.95|9
1604994320000|2020-11-10 07:45:20|4095.85|4057.85|4093.65|4055.65|4095.97|4057.97|4092.94|4054.94|10
1604994330000|2020-11-10 07:45:30|4093.21|4055.21|4092.34|4054.34|4093.36|4055.36|4092.34|4054.34|10
1604994340000|2020-11-10 07:45:40|4092.35|4054.35|4092.64|4054.64|4092.64|4054.64|4092.04|4054.04|6
1604994350000|2020-11-10 07:45:50|4092.58|4054.58|4094.04|4056.04|4094.04|4056.04|4092.58|4054.58|10
1604994360000|2020-11-10 07:46:00|4094.33|4056.33|4095.05|4057.05|4095.55|4057.55|4094.33|4056.33|10
1604994370000|2020-11-10 07:46:10|4095.07|4057.07|4094.36|4056.36|4095.19|4057.19|4094.36|4056.36|10
1604994380000|2020-11-10 07:46:20|4094.32|4056.32|4093.81|4055.81|4094.32|4056.32|4093.81|4055.81|9
1604994390000|2020-11-10 07:46:30|4093.86|4055.86|4093.04|4055.04|4093.86|4055.86|4092.84|4054.84|10
1604994400000|2020-11-10 07:46:40|4092.91|4054.91|4092.64|4054.64|4092.98|4054.98|4092.64|4054.64|10
1604994410000|2020-11-10 07:46:50|4092.62|4054.62|4092.1|4054.1|4092.62|4054.62|4091.68|4053.68|10
1604994420000|2020-11-10 07:47:00|4092.37|4054.37|4093.38|4055.38|4093.38|4055.38|4092.37|4054.37|10
1604994430000|2020-11-10 07:47:10|4093.68|4055.68|4094.58|4056.58|4094.58|4056.58|4093.68|4055.68|10
1604994440000|2020-11-10 07:47:20|4094.48|4056.48|4093.83|4055.83|4094.48|4056.48|4093.83|4055.83|9
1604994450000|2020-11-10 07:47:30|4093.79|4055.79|4092.36|4054.36|4093.79|4055.79|4092.23|4054.23|10
1604994460000|2020-11-10 07:47:40|4092.26|4054.26|4091.76|4053.76|4092.34|4054.34|4091.73|4053.73|8
1604994470000|2020-11-10 07:47:50|4091.66|4053.66|4091.52|4053.52|4091.66|4053.66|4091.38|4053.38|8
1604994480000|2020-11-10 07:48:00|4091.6|4053.6|4091.27|4053.27|4091.69|4053.69|4091.27|4053.27|9
1604994490000|2020-11-10 07:48:10|4091.29|4053.29|4091.38|4053.38|4091.52|4053.52|4091.2|4053.2|10
1604994500000|2020-11-10 07:48:20|4091.42|4053.42|4091.4|4053.4|4091.48|4053.48|4091.28|4053.28|10
1604994510000|2020-11-10 07:48:30|4091.35|4053.35|4091.39|4053.39|4091.39|4053.39|4091.28|4053.28|10
1604994520000|2020-11-10 07:48:40|4091.33|4053.33|4091.38|4053.38|4091.38|4053.38|4091.18|4053.18|10
1604994530000|2020-11-10 07:48:50|4091.44|4053.44|4091.41|4053.41|4091.51|4053.51|4091.37|4053.37|10
1604994540000|2020-11-10 07:49:00|4091.34|4053.34|4091.01|4053.01|4091.37|4053.37|4091.01|4053.01|9
1604994550000|2020-11-10 07:49:10|4090.99|4052.99|4091.04|4053.04|4091.05|4053.05|4090.94|4052.94|8
1604994560000|2020-11-10 07:49:20|4090.98|4052.98|4091.18|4053.18|4091.18|4053.18|4090.98|4052.98|8
1604994570000|2020-11-10 07:49:30|4091.21|4053.21|4091.13|4053.13|4091.26|4053.26|4091.13|4053.13|9
1604994580000|2020-11-10 07:49:40|4091.25|4053.25|4092.03|4054.03|4092.03|4054.03|4091.23|4053.23|7
1604994590000|2020-11-10 07:49:50|4092.02|4054.02|4092.17|4054.17|4092.17|4054.17|4091.86|4053.86|10
1604994600000|2020-11-10 07:50:00|4092.29|4054.29|4093.61|4055.61|4093.7|4055.7|4092.26|4054.26|10
1604994610000|2020-11-10 07:50:10|4093.71|4055.71|4093.76|4055.76|4093.79|4055.79|4093.67|4055.67|7
1604994620000|2020-11-10 07:50:20|4093.82|4055.82|4094.58|4056.58|4094.58|4056.58|4093.82|4055.82|10
1604994630000|2020-11-10 07:50:30|4094.57|4056.57|4094.42|4056.42|4094.57|4056.57|4094.42|4056.42|6
1604994640000|2020-11-10 07:50:40|4094.48|4056.48|4094.24|4056.24|4094.49|4056.49|4094.24|4056.24|8
1604994650000|2020-11-10 07:50:50|4094.22|4056.22|4094.25|4056.25|4094.33|4056.33|4094.03|4056.03|10
1604994660000|2020-11-10 07:51:00|4094.16|4056.16|4093.55|4055.55|4094.16|4056.16|4093.55|4055.55|10
1604994670000|2020-11-10 07:51:10|4093.48|4055.48|4092.47|4054.47|4093.48|4055.48|4092.38|4054.38|10
1604994680000|2020-11-10 07:51:20|4092.38|4054.38|4091.51|4053.51|4092.38|4054.38|4091.51|4053.51|10
1604994690000|2020-11-10 07:51:30|4091.54|4053.54|4091.18|4053.18|4091.58|4053.58|4091.18|4053.18|10
1604994700000|2020-11-10 07:51:40|4091.16|4053.16|4090.35|4052.35|4091.16|4053.16|4090.35|4052.35|10
1604994710000|2020-11-10 07:51:50|4090.12|4052.12|4090.09|4052.09|4090.19|4052.19|4090.02|4052.02|9
1604994720000|2020-11-10 07:52:00|4090.1|4052.1|4089.72|4051.72|4090.17|4052.17|4089.72|4051.72|10
1604994730000|2020-11-10 07:52:10|4089.85|4051.85|4090.08|4052.08|4090.08|4052.08|4089.83|4051.83|9
1604994740000|2020-11-10 07:52:20|4090.03|4052.03|4091.31|4053.31|4091.31|4053.31|4090.03|4052.03|10
1604994750000|2020-11-10 07:52:30|4091.37|4053.37|4092.18|4054.18|4092.18|4054.18|4091.37|4053.37|8
1604994760000|2020-11-10 07:52:40|4092.27|4054.27|4093.83|4055.83|4093.83|4055.83|4092.27|4054.27|9
1604994770000|2020-11-10 07:52:50|4093.86|4055.86|4094.09|4056.09|4094.35|4056.35|4093.86|4055.86|9
1604994780000|2020-11-10 07:53:00|4094.5|4056.5|4094.88|4056.88|4094.88|4056.88|4094.48|4056.48|10
1604994790000|2020-11-10 07:53:10|4094.91|4056.91|4094.95|4056.95|4094.95|4056.95|4094.81|4056.81|8
1604994800000|2020-11-10 07:53:20|4095.01|4057.01|4095.4|4057.4|4095.4|4057.4|4094.96|4056.96|10
1604994810000|2020-11-10 07:53:30|4095.81|4057.81|4096.39|4058.39|4096.39|4058.39|4095.81|4057.81|9
1604994820000|2020-11-10 07:53:40|4096.5|4058.5|4096.93|4058.93|4096.93|4058.93|4096.5|4058.5|9
1604994830000|2020-11-10 07:53:50|4096.9|4058.9|4098.28|4060.28|4098.28|4060.28|4096.9|4058.9|10
1604994840000|2020-11-10 07:54:00|4098.72|4060.72|4099.94|4061.94|4099.94|4061.94|4098.61|4060.61|10
1604994850000|2020-11-10 07:54:10|4099.95|4061.95|4101.45|4063.45|4101.45|4063.45|4099.95|4061.95|10
1604994860000|2020-11-10 07:54:20|4101.48|4063.48|4099.53|4061.53|4101.49|4063.49|4099.5|4061.5|10
1604994870000|2020-11-10 07:54:30|4099.42|4061.42|4100.31|4062.31|4100.31|4062.31|4099.42|4061.42|8
1604994880000|2020-11-10 07:54:40|4100.14|4062.14|4100.29|4062.29|4100.29|4062.29|4099.9|4061.9|10
1604994890000|2020-11-10 07:54:50|4100.23|4062.23|4099.55|4061.55|4100.23|4062.23|4099.55|4061.55|10
1604994900000|2020-11-10 07:55:00|4099.74|4061.74|4101.13|4063.13|4101.13|4063.13|4099.73|4061.73|10
1604994910000|2020-11-10 07:55:10|4101.64|4063.64|4101.13|4063.13|4101.64|4063.64|4101.09|4063.09|10
1604994920000|2020-11-10 07:55:20|4101.16|4063.16|4100.44|4062.44|4101.44|4063.44|4100.37|4062.37|10
1604994930000|2020-11-10 07:55:30|4100.36|4062.36|4099.64|4061.64|4100.43|4062.43|4099.64|4061.64|10
1604994940000|2020-11-10 07:55:40|4099.92|4061.92|4100.34|4062.34|4100.34|4062.34|4099.92|4061.92|9
1604994950000|2020-11-10 07:55:50|4100.33|4062.33|4100.66|4062.66|4100.66|4062.66|4100.33|4062.33|7
1604994960000|2020-11-10 07:56:00|4100.68|4062.68|4100.11|4062.11|4100.68|4062.68|4100.11|4062.11|10
1604994970000|2020-11-10 07:56:10|4099.83|4061.83|4097.41|4059.41|4099.83|4061.83|4097.41|4059.41|10
1604994980000|2020-11-10 07:56:20|4097.28|4059.28|4096.69|4058.69|4097.28|4059.28|4096.61|4058.61|8
1604994990000|2020-11-10 07:56:30|4096.3|4058.3|4095.74|4057.74|4096.33|4058.33|4095.56|4057.56|10
1604995000000|2020-11-10 07:56:40|4095.77|4057.77|4095.22|4057.22|4095.77|4057.77|4095.22|4057.22|9
1604995010000|2020-11-10 07:56:50|4094.91|4056.91|4095.57|4057.57|4095.69|4057.69|4094.91|4056.91|10
1604995020000|2020-11-10 07:57:00|4095.71|4057.71|4094.86|4056.86|4095.72|4057.72|4094.86|4056.86|9
1604995030000|2020-11-10 07:57:10|4094.28|4056.28|4094.37|4056.37|4094.37|4056.37|4093.79|4055.79|8
1604995040000|2020-11-10 07:57:20|4094.36|4056.36|4094.39|4056.39|4094.51|4056.51|4094.32|4056.32|9
1604995050000|2020-11-10 07:57:30|4094.45|4056.45|4095.5|4057.5|4095.5|4057.5|4094.45|4056.45|9
1604995060000|2020-11-10 07:57:40|4095.72|4057.72|4095.71|4057.71|4095.89|4057.89|4095.65|4057.65|9
1604995070000|2020-11-10 07:57:50|4095.79|4057.79|4095.5|4057.5|4095.84|4057.84|4095.5|4057.5|9
1604995080000|2020-11-10 07:58:00|4095.47|4057.47|4095.51|4057.51|4095.68|4057.68|4095.43|4057.43|10
1604995090000|2020-11-10 07:58:10|4095.52|4057.52|4094.8|4056.8|4095.53|4057.53|4094.8|4056.8|9
1604995100000|2020-11-10 07:58:20|4094.81|4056.81|4095|4057|4095.01|4057.01|4094.81|4056.81|10
1604995110000|2020-11-10 07:58:30|4094.94|4056.94|4095.12|4057.12|4095.12|4057.12|4094.84|4056.84|10
1604995120000|2020-11-10 07:58:40|4095.02|4057.02|4094.55|4056.55|4095.07|4057.07|4094.55|4056.55|10
1604995130000|2020-11-10 07:58:50|4094.56|4056.56|4094.86|4056.86|4094.86|4056.86|4094.56|4056.56|9
1604995140000|2020-11-10 07:59:00|4094.8|4056.8|4094.19|4056.19|4094.83|4056.83|4094.08|4056.08|10
1604995150000|2020-11-10 07:59:10|4094.32|4056.32|4094.8|4056.8|4094.82|4056.82|4094.32|4056.32|10
1604995160000|2020-11-10 07:59:20|4094.77|4056.77|4094.86|4056.86|4094.86|4056.86|4094.63|4056.63|9
1604995170000|2020-11-10 07:59:30|4094.89|4056.89|4094.65|4056.65|4094.93|4056.93|4094.53|4056.53|10
1604995180000|2020-11-10 07:59:40|4094.62|4056.62|4094.24|4056.24|4094.71|4056.71|4094.24|4056.24|8
1604995190000|2020-11-10 07:59:50|4094.22|4056.22|4094.02|4056.02|4094.23|4056.23|4094.02|4056.02|10
1604995200000|2020-11-10 08:00:00|4094.03|4056.03|4094.56|4056.56|4094.56|4056.56|4094.03|4056.03|10
1604995210000|2020-11-10 08:00:10|4094.52|4056.52|4094.74|4056.74|4095|4057|4094.52|4056.52|10
1604995220000|2020-11-10 08:00:20|4094.79|4056.79|4094.53|4056.53|4094.79|4056.79|4094.4|4056.4|9
1604995230000|2020-11-10 08:00:30|4094.25|4056.25|4094.15|4056.15|4094.33|4056.33|4094.15|4056.15|9
1604995240000|2020-11-10 08:00:40|4094.25|4056.25|4094.54|4056.54|4094.54|4056.54|4094.25|4056.25|9
1604995250000|2020-11-10 08:00:50|4094.62|4056.62|4095.83|4057.83|4095.83|4057.83|4094.62|4056.62|10
1604995260000|2020-11-10 08:01:00|4095.96|4057.96|4096.52|4058.52|4096.52|4058.52|4095.96|4057.96|8
1604995270000|2020-11-10 08:01:10|4096.63|4058.63|4096.69|4058.69|4096.71|4058.71|4096.51|4058.51|9
1604995280000|2020-11-10 08:01:20|4096.76|4058.76|4097.31|4059.31|4097.42|4059.42|4096.73|4058.73|10
1604995290000|2020-11-10 08:01:30|4097.4|4059.4|4098.34|4060.34|4098.34|4060.34|4097.4|4059.4|10
1604995300000|2020-11-10 08:01:40|4098.32|4060.32|4098.52|4060.52|4098.52|4060.52|4098.2|4060.2|10
1604995310000|2020-11-10 08:01:50|4098.69|4060.69|4101.01|4063.01|4101.01|4063.01|4098.69|4060.69|10
1604995320000|2020-11-10 08:02:00|4101.02|4063.02|4102.18|4064.18|4102.18|4064.18|4100.94|4062.94|10
1604995330000|2020-11-10 08:02:10|4102.17|4064.17|4102.06|4064.06|4102.35|4064.35|4102.06|4064.06|9
1604995340000|2020-11-10 08:02:20|4101.95|4063.95|4101.08|4063.08|4102.12|4064.12|4101.08|4063.08|10
1604995350000|2020-11-10 08:02:30|4100.76|4062.76|4100.3|4062.3|4100.78|4062.78|4100.3|4062.3|10
1604995360000|2020-11-10 08:02:40|4100.4|4062.4|4099.16|4061.16|4100.4|4062.4|4099.16|4061.16|10
1604995370000|2020-11-10 08:02:50|4099.05|4061.05|4098.28|4060.28|4099.05|4061.05|4098.28|4060.28|10
1604995380000|2020-11-10 08:03:00|4098.26|4060.26|4097.47|4059.47|4098.26|4060.26|4097.47|4059.47|9
1604995390000|2020-11-10 08:03:10|4097.69|4059.69|4097.72|4059.72|4098.14|4060.14|4097.49|4059.49|9
1604995400000|2020-11-10 08:03:20|4097.69|4059.69|4098.46|4060.46|4098.46|4060.46|4097.64|4059.64|10
1604995410000|2020-11-10 08:03:30|4098.5|4060.5|4098.79|4060.79|4098.86|4060.86|4098.5|4060.5|10
1604995420000|2020-11-10 08:03:40|4098.83|4060.83|4100.23|4062.23|4100.29|4062.29|4098.83|4060.83|10
1604995430000|2020-11-10 08:03:50|4100.21|4062.21|4100.54|4062.54|4100.59|4062.59|4100.21|4062.21|9
1604995440000|2020-11-10 08:04:00|4100.42|4062.42|4100.52|4062.52|4100.65|4062.65|4100.42|4062.42|10
1604995450000|2020-11-10 08:04:10|4100.66|4062.66|4101.19|4063.19|4101.19|4063.19|4100.61|4062.61|10
1604995460000|2020-11-10 08:04:20|4101.21|4063.21|4101.64|4063.64|4101.68|4063.68|4101.21|4063.21|10
1604995470000|2020-11-10 08:04:30|4101.63|4063.63|4102.63|4064.63|4102.63|4064.63|4101.61|4063.61|10
1604995480000|2020-11-10 08:04:40|4102.72|4064.72|4102.68|4064.68|4102.78|4064.78|4102.43|4064.43|10
1604995490000|2020-11-10 08:04:50|4102.66|4064.66|4102.86|4064.86|4103.06|4065.06|4102.59|4064.59|9
1604995500000|2020-11-10 08:05:00|4102.72|4064.72|4102.25|4064.25|4102.72|4064.72|4102.18|4064.18|10
1604995510000|2020-11-10 08:05:10|4101.97|4063.97|4101.47|4063.47|4101.97|4063.97|4101.47|4063.47|9
1604995520000|2020-11-10 08:05:20|4101.5|4063.5|4100.81|4062.81|4101.5|4063.5|4100.78|4062.78|9
1604995530000|2020-11-10 08:05:30|4100.47|4062.47|4099.78|4061.78|4100.47|4062.47|4099.78|4061.78|10
1604995540000|2020-11-10 08:05:40|4099.93|4061.93|4100.8|4062.8|4100.8|4062.8|4099.93|4061.93|10
1604995550000|2020-11-10 08:05:50|4100.77|4062.77|4101.16|4063.16|4101.17|4063.17|4100.77|4062.77|8
1604995560000|2020-11-10 08:06:00|4101.2|4063.2|4101.66|4063.66|4101.66|4063.66|4101.13|4063.13|10
1604995570000|2020-11-10 08:06:10|4101.77|4063.77|4102.09|4064.09|4102.09|4064.09|4101.76|4063.76|9
1604995580000|2020-11-10 08:06:20|4102.34|4064.34|4102.93|4064.93|4102.93|4064.93|4102.34|4064.34|10
1604995590000|2020-11-10 08:06:30|4103.09|4065.09|4103.41|4065.41|4103.41|4065.41|4102.97|4064.97|10
1604995600000|2020-11-10 08:06:40|4103.52|4065.52|4103.52|4065.52|4103.55|4065.55|4103.29|4065.29|10
1604995610000|2020-11-10 08:06:50|4104|4066|4106.56|4068.56|4106.56|4068.56|4104|4066|10
1604995620000|2020-11-10 08:07:00|4107.03|4069.03|4108.3|4070.3|4108.37|4070.37|4107.03|4069.03|10
1604995630000|2020-11-10 08:07:10|4108.22|4070.22|4109.53|4071.53|4109.73|4071.73|4108.22|4070.22|10
1604995640000|2020-11-10 08:07:20|4109.71|4071.71|4111|4073|4111|4073|4109.27|4071.27|10
1604995650000|2020-11-10 08:07:30|4111.25|4073.25|4112.11|4074.11|4112.43|4074.43|4111.25|4073.25|9
1604995660000|2020-11-10 08:07:40|4112.33|4074.33|4113.71|4075.71|4113.71|4075.71|4112.33|4074.33|9
1604995670000|2020-11-10 08:07:50|4113.76|4075.76|4115.12|4077.12|4115.14|4077.14|4113.76|4075.76|10
1604995680000|2020-11-10 08:08:00|4115.14|4077.14|4116.66|4078.66|4116.66|4078.66|4115.05|4077.05|9
1604995690000|2020-11-10 08:08:10|4116.56|4078.56|4116.79|4078.79|4116.79|4078.79|4116.11|4078.11|9
1604995700000|2020-11-10 08:08:20|4117.09|4079.09|4117.75|4079.75|4117.75|4079.75|4117.09|4079.09|10
1604995710000|2020-11-10 08:08:30|4117.92|4079.92|4118.44|4080.44|4118.48|4080.48|4117.83|4079.83|10
1604995720000|2020-11-10 08:08:40|4118.78|4080.78|4120.76|4082.76|4120.98|4082.98|4118.78|4080.78|10
1604995730000|2020-11-10 08:08:50|4120.91|4082.91|4123.5|4085.5|4123.5|4085.5|4120.91|4082.91|10
1604995740000|2020-11-10 08:09:00|4123.38|4085.38|4125.25|4087.25|4125.25|4087.25|4123.38|4085.38|10
1604995750000|2020-11-10 08:09:10|4125.35|4087.35|4126.19|4088.19|4126.21|4088.21|4125.35|4087.35|10
1604995760000|2020-11-10 08:09:20|4126.14|4088.14|4125.52|4087.52|4126.14|4088.14|4125.52|4087.52|9
1604995770000|2020-11-10 08:09:30|4125.42|4087.42|4124.13|4086.13|4125.42|4087.42|4124.13|4086.13|10
1604995780000|2020-11-10 08:09:40|4124.22|4086.22|4122.08|4084.08|4124.22|4086.22|4122.08|4084.08|10
1604995790000|2020-11-10 08:09:50|4121.78|4083.78|4121.07|4083.07|4121.82|4083.82|4121.03|4083.03|10
1604995800000|2020-11-10 08:10:00|4121|4083|4121.23|4083.23|4121.27|4083.27|4120.96|4082.96|10
1604995810000|2020-11-10 08:10:10|4121.15|4083.15|4120.61|4082.61|4121.24|4083.24|4120.61|4082.61|10
1604995820000|2020-11-10 08:10:20|4120.51|4082.51|4119.34|4081.34|4120.51|4082.51|4119.34|4081.34|10
1604995830000|2020-11-10 08:10:30|4119.25|4081.25|4118.85|4080.85|4119.26|4081.26|4118.85|4080.85|10
1604995840000|2020-11-10 08:10:40|4118.79|4080.79|4118.36|4080.36|4118.79|4080.79|4118.29|4080.29|9
1604995850000|2020-11-10 08:10:50|4118.43|4080.43|4118.31|4080.31|4118.43|4080.43|4118.17|4080.17|10
1604995860000|2020-11-10 08:11:00|4118.43|4080.43|4118.73|4080.73|4118.74|4080.74|4118.43|4080.43|10
1604995870000|2020-11-10 08:11:10|4118.69|4080.69|4119.82|4081.82|4119.82|4081.82|4118.69|4080.69|10
1604995880000|2020-11-10 08:11:20|4119.9|4081.9|4121.05|4083.05|4121.05|4083.05|4119.9|4081.9|10
1604995890000|2020-11-10 08:11:30|4121.06|4083.06|4122.33|4084.33|4122.33|4084.33|4121.06|4083.06|10
1604995900000|2020-11-10 08:11:40|4122.37|4084.37|4124.19|4086.19|4124.19|4086.19|4122.37|4084.37|10
1604995910000|2020-11-10 08:11:50|4124.3|4086.3|4124.71|4086.71|4125.14|4087.14|4124.3|4086.3|10
1604995920000|2020-11-10 08:12:00|4124.69|4086.69|4125.84|4087.84|4125.85|4087.85|4124.63|4086.63|8
1604995930000|2020-11-10 08:12:10|4125.91|4087.91|4124.63|4086.63|4125.91|4087.91|4124.63|4086.63|10
1604995940000|2020-11-10 08:12:20|4124.75|4086.75|4124.83|4086.83|4124.83|4086.83|4124.47|4086.47|9
1604995950000|2020-11-10 08:12:30|4124.92|4086.92|4124.99|4086.99|4125.33|4087.33|4124.91|4086.91|10
1604995960000|2020-11-10 08:12:40|4125.05|4087.05|4124.75|4086.75|4125.29|4087.29|4124.75|4086.75|9
1604995970000|2020-11-10 08:12:50|4124.79|4086.79|4124.62|4086.62|4124.89|4086.89|4124.6|4086.6|10
1604995980000|2020-11-10 08:13:00|4124.69|4086.69|4125.3|4087.3|4125.3|4087.3|4124.69|4086.69|9
1604995990000|2020-11-10 08:13:10|4125.18|4087.18|4125.1|4087.1|4125.39|4087.39|4124.93|4086.93|10
1604996000000|2020-11-10 08:13:20|4125.14|4087.14|4125.4|4087.4|4125.46|4087.46|4124.99|4086.99|10
1604996010000|2020-11-10 08:13:30|4125.37|4087.37|4126.63|4088.63|4126.65|4088.65|4125.37|4087.37|10
1604996020000|2020-11-10 08:13:40|4126.62|4088.62|4127.18|4089.18|4127.18|4089.18|4126.61|4088.61|9
1604996030000|2020-11-10 08:13:50|4127.08|4089.08|4127.09|4089.09|4127.24|4089.24|4127.01|4089.01|10
1604996040000|2020-11-10 08:14:00|4126.99|4088.99|4126.53|4088.53|4126.99|4088.99|4126.53|4088.53|10
1604996050000|2020-11-10 08:14:10|4126.58|4088.58|4126.75|4088.75|4126.75|4088.75|4126.54|4088.54|9
1604996060000|2020-11-10 08:14:20|4126.78|4088.78|4126.26|4088.26|4126.96|4088.96|4126.26|4088.26|10
1604996070000|2020-11-10 08:14:30|4126.31|4088.31|4125.94|4087.94|4126.31|4088.31|4125.92|4087.92|9
1604996080000|2020-11-10 08:14:40|4125.86|4087.86|4125.86|4087.86|4126.05|4088.05|4125.86|4087.86|10
1604996090000|2020-11-10 08:14:50|4125.94|4087.94|4125.57|4087.57|4125.98|4087.98|4125.57|4087.57|10
1604996100000|2020-11-10 08:15:00|4125.59|4087.59|4125.68|4087.68|4125.91|4087.91|4125.53|4087.53|10
1604996110000|2020-11-10 08:15:10|4125.11|4087.11|4123.14|4085.14|4125.82|4087.82|4123.14|4085.14|10
1604996120000|2020-11-10 08:15:20|4123.21|4085.21|4122.41|4084.41|4123.28|4085.28|4122.41|4084.41|9
1604996130000|2020-11-10 08:15:30|4122.31|4084.31|4121.09|4083.09|4122.31|4084.31|4121.09|4083.09|10
1604996140000|2020-11-10 08:15:40|4121.08|4083.08|4120.9|4082.9|4121.08|4083.08|4120.82|4082.82|10
1604996150000|2020-11-10 08:15:50|4120.83|4082.83|4119.85|4081.85|4120.83|4082.83|4119.85|4081.85|10
1604996160000|2020-11-10 08:16:00|4119.69|4081.69|4118.76|4080.76|4119.69|4081.69|4118.74|4080.74|10
1604996170000|2020-11-10 08:16:10|4118.68|4080.68|4118.22|4080.22|4118.68|4080.68|4118.22|4080.22|10
1604996180000|2020-11-10 08:16:20|4118.01|4080.01|4117.11|4079.11|4118.01|4080.01|4117.11|4079.11|10
1604996190000|2020-11-10 08:16:30|4116.96|4078.96|4115.75|4077.75|4116.96|4078.96|4115.75|4077.75|10
1604996200000|2020-11-10 08:16:40|4115.82|4077.82|4116.12|4078.12|4116.26|4078.26|4115.82|4077.82|10
1604996210000|2020-11-10 08:16:50|4116.25|4078.25|4117.47|4079.47|4117.47|4079.47|4116.24|4078.24|10
1604996220000|2020-11-10 08:17:00|4117.35|4079.35|4116.96|4078.96|4117.35|4079.35|4116.96|4078.96|10
1604996230000|2020-11-10 08:17:10|4116.92|4078.92|4116.85|4078.85|4116.96|4078.96|4116.7|4078.7|10
1604996240000|2020-11-10 08:17:20|4116.62|4078.62|4116.65|4078.65|4116.81|4078.81|4116.6|4078.6|10
1604996250000|2020-11-10 08:17:30|4116.66|4078.66|4115.78|4077.78|4116.66|4078.66|4115.78|4077.78|9
1604996260000|2020-11-10 08:17:40|4115.81|4077.81|4114.87|4076.87|4115.81|4077.81|4114.87|4076.87|10
1604996270000|2020-11-10 08:17:50|4114.81|4076.81|4113.26|4075.26|4114.81|4076.81|4113.26|4075.26|10
1604996280000|2020-11-10 08:18:00|4113.22|4075.22|4112.87|4074.87|4113.22|4075.22|4112.87|4074.87|8
1604996290000|2020-11-10 08:18:10|4112.92|4074.92|4113.94|4075.94|4113.94|4075.94|4112.74|4074.74|10
1604996300000|2020-11-10 08:18:20|4114.26|4076.26|4114.71|4076.71|4114.83|4076.83|4114.26|4076.26|9
1604996310000|2020-11-10 08:18:30|4114.73|4076.73|4115.04|4077.04|4115.04|4077.04|4114.61|4076.61|10
1604996320000|2020-11-10 08:18:40|4115.16|4077.16|4114.6|4076.6|4115.16|4077.16|4114.6|4076.6|10
1604996330000|2020-11-10 08:18:50|4114.56|4076.56|4115.01|4077.01|4115.04|4077.04|4114.56|4076.56|10
1604996340000|2020-11-10 08:19:00|4114.92|4076.92|4115.24|4077.24|4115.29|4077.29|4114.79|4076.79|10
1604996350000|2020-11-10 08:19:10|4115.26|4077.26|4115.75|4077.75|4115.75|4077.75|4115.19|4077.19|10
1604996360000|2020-11-10 08:19:20|4115.89|4077.89|4116.56|4078.56|4116.56|4078.56|4115.89|4077.89|10
1604996370000|2020-11-10 08:19:30|4116.69|4078.69|4117.55|4079.55|4117.58|4079.58|4116.69|4078.69|9
1604996380000|2020-11-10 08:19:40|4117.54|4079.54|4117.55|4079.55|4117.9|4079.9|4117.54|4079.54|9
1604996390000|2020-11-10 08:19:50|4117.63|4079.63|4117.28|4079.28|4117.63|4079.63|4117.27|4079.27|9
1604996400000|2020-11-10 08:20:00|4117.2|4079.2|4116.96|4078.96|4117.2|4079.2|4116.8|4078.8|9
1604996410000|2020-11-10 08:20:10|4116.72|4078.72|4116.45|4078.45|4116.85|4078.85|4116.45|4078.45|9
1604996420000|2020-11-10 08:20:20|4116.44|4078.44|4116.75|4078.75|4116.75|4078.75|4116.38|4078.38|10
1604996430000|2020-11-10 08:20:30|4116.78|4078.78|4117.97|4079.97|4117.97|4079.97|4116.78|4078.78|10
1604996440000|2020-11-10 08:20:40|4118.06|4080.06|4118.06|4080.06|4118.43|4080.43|4118.06|4080.06|10
1604996450000|2020-11-10 08:20:50|4117.99|4079.99|4118.44|4080.44|4118.44|4080.44|4117.99|4079.99|10
1604996460000|2020-11-10 08:21:00|4118.48|4080.48|4118.55|4080.55|4118.65|4080.65|4118.46|4080.46|9
1604996470000|2020-11-10 08:21:10|4118.56|4080.56|4118.76|4080.76|4118.83|4080.83|4118.56|4080.56|10
1604996480000|2020-11-10 08:21:20|4118.8|4080.8|4118.67|4080.67|4119|4081|4118.67|4080.67|10
1604996490000|2020-11-10 08:21:30|4118.71|4080.71|4118.52|4080.52|4118.73|4080.73|4118.5|4080.5|10
1604996500000|2020-11-10 08:21:40|4118.51|4080.51|4117.84|4079.84|4118.51|4080.51|4117.84|4079.84|8
1604996510000|2020-11-10 08:21:50|4117.83|4079.83|4117.75|4079.75|4117.83|4079.83|4117.63|4079.63|9
1604996520000|2020-11-10 08:22:00|4117.74|4079.74|4118.2|4080.2|4118.26|4080.26|4117.74|4079.74|10
1604996530000|2020-11-10 08:22:10|4118.21|4080.21|4118.02|4080.02|4118.25|4080.25|4118.01|4080.01|9
1604996540000|2020-11-10 08:22:20|4118.17|4080.17|4117.96|4079.96|4118.3|4080.3|4117.96|4079.96|10
1604996550000|2020-11-10 08:22:30|4117.91|4079.91|4117.71|4079.71|4117.92|4079.92|4117.71|4079.71|10
1604996560000|2020-11-10 08:22:40|4117.68|4079.68|4117.06|4079.06|4117.68|4079.68|4117.03|4079.03|10
1604996570000|2020-11-10 08:22:50|4117.01|4079.01|4116.38|4078.38|4117.02|4079.02|4116.38|4078.38|10
1604996580000|2020-11-10 08:23:00|4116.35|4078.35|4115.98|4077.98|4116.35|4078.35|4115.86|4077.86|10
1604996590000|2020-11-10 08:23:10|4116.02|4078.02|4116.07|4078.07|4116.17|4078.17|4116.01|4078.01|10
1604996600000|2020-11-10 08:23:20|4116.17|4078.17|4116.17|4078.17|4116.24|4078.24|4116.06|4078.06|9
1604996610000|2020-11-10 08:23:30|4116.14|4078.14|4116.01|4078.01|4116.23|4078.23|4116|4078|8
1604996620000|2020-11-10 08:23:40|4116.03|4078.03|4115.89|4077.89|4116.13|4078.13|4115.89|4077.89|10
1604996630000|2020-11-10 08:23:50|4115.95|4077.95|4115.97|4077.97|4115.97|4077.97|4115.82|4077.82|10
1604996640000|2020-11-10 08:24:00|4115.99|4077.99|4115.78|4077.78|4116.01|4078.01|4115.78|4077.78|10
1604996650000|2020-11-10 08:24:10|4115.8|4077.8|4115.15|4077.15|4115.8|4077.8|4115.14|4077.14|10
1604996660000|2020-11-10 08:24:20|4115.32|4077.32|4115.12|4077.12|4115.34|4077.34|4115.12|4077.12|8
1604996670000|2020-11-10 08:24:30|4115.11|4077.11|4114.96|4076.96|4115.11|4077.11|4114.89|4076.89|9
1604996680000|2020-11-10 08:24:40|4114.9|4076.9|4114.74|4076.74|4114.92|4076.92|4114.68|4076.68|10
1604996690000|2020-11-10 08:24:50|4114.75|4076.75|4114.8|4076.8|4114.83|4076.83|4114.52|4076.52|10
1604996700000|2020-11-10 08:25:00|4114.88|4076.88|4115.19|4077.19|4115.19|4077.19|4114.87|4076.87|9
1604996710000|2020-11-10 08:25:10|4115.14|4077.14|4115.11|4077.11|4115.28|4077.28|4114.95|4076.95|8
1604996720000|2020-11-10 08:25:20|4115.05|4077.05|4114.41|4076.41|4115.07|4077.07|4114.41|4076.41|9
1604996730000|2020-11-10 08:25:30|4114.35|4076.35|4114.2|4076.2|4114.43|4076.43|4114.16|4076.16|9
1604996740000|2020-11-10 08:25:40|4114.18|4076.18|4114.32|4076.32|4114.35|4076.35|4114.18|4076.18|8
1604996750000|2020-11-10 08:25:50|4114.24|4076.24|4114.94|4076.94|4114.94|4076.94|4114.24|4076.24|10
1604996760000|2020-11-10 08:26:00|4115|4077|4115.03|4077.03|4115.3|4077.3|4115|4077|9
1604996770000|2020-11-10 08:26:10|4115|4077|4115.02|4077.02|4115.12|4077.12|4114.95|4076.95|10
1604996780000|2020-11-10 08:26:20|4115.08|4077.08|4115.36|4077.36|4115.4|4077.4|4115.08|4077.08|10
1604996790000|2020-11-10 08:26:30|4115.35|4077.35|4115.63|4077.63|4115.69|4077.69|4115.32|4077.32|9
1604996800000|2020-11-10 08:26:40|4115.68|4077.68|4115.73|4077.73|4115.85|4077.85|4115.63|4077.63|9
1604996810000|2020-11-10 08:26:50|4115.72|4077.72|4116.02|4078.02|4116.02|4078.02|4115.72|4077.72|9
1604996820000|2020-11-10 08:27:00|4115.96|4077.96|4115.83|4077.83|4115.99|4077.99|4115.77|4077.77|9
1604996830000|2020-11-10 08:27:10|4115.84|4077.84|4116.01|4078.01|4116.15|4078.15|4115.84|4077.84|10
1604996840000|2020-11-10 08:27:20|4115.77|4077.77|4115.38|4077.38|4115.88|4077.88|4115.38|4077.38|10
1604996850000|2020-11-10 08:27:30|4115.23|4077.23|4116.06|4078.06|4116.1|4078.1|4115.23|4077.23|10
1604996860000|2020-11-10 08:27:40|4116.1|4078.1|4116.76|4078.76|4116.76|4078.76|4116.1|4078.1|9
1604996870000|2020-11-10 08:27:50|4116.77|4078.77|4117.62|4079.62|4117.62|4079.62|4116.77|4078.77|10
1604996880000|2020-11-10 08:28:00|4117.72|4079.72|4118.61|4080.61|4118.73|4080.73|4117.72|4079.72|8
1604996890000|2020-11-10 08:28:10|4118.65|4080.65|4118.92|4080.92|4118.92|4080.92|4118.65|4080.65|9
1604996900000|2020-11-10 08:28:20|4118.96|4080.96|4120.02|4082.02|4120.02|4082.02|4118.96|4080.96|8
1604996910000|2020-11-10 08:28:30|4120.03|4082.03|4120.02|4082.02|4120.49|4082.49|4120.02|4082.02|10
1604996920000|2020-11-10 08:28:40|4119.78|4081.78|4118.69|4080.69|4119.78|4081.78|4118.69|4080.69|10
1604996930000|2020-11-10 08:28:50|4118.68|4080.68|4116.54|4078.54|4118.74|4080.74|4116.54|4078.54|10
1604996940000|2020-11-10 08:29:00|4116.76|4078.76|4116.66|4078.66|4116.78|4078.78|4116.53|4078.53|9
1604996950000|2020-11-10 08:29:10|4116.67|4078.67|4116.98|4078.98|4116.99|4078.99|4116.67|4078.67|9
1604996960000|2020-11-10 08:29:20|4116.96|4078.96|4117.09|4079.09|4117.24|4079.24|4116.96|4078.96|8
1604996970000|2020-11-10 08:29:30|4117|4079|4116.74|4078.74|4117.13|4079.13|4116.74|4078.74|8
1604996980000|2020-11-10 08:29:40|4116.78|4078.78|4117.21|4079.21|4117.21|4079.21|4116.74|4078.74|10
1604996990000|2020-11-10 08:29:50|4117.28|4079.28|4116.8|4078.8|4117.45|4079.45|4116.8|4078.8|9
1604997000000|2020-11-10 08:30:00|4116.79|4078.79|4116.96|4078.96|4116.96|4078.96|4116.5|4078.5|9
1604997010000|2020-11-10 08:30:10|4117.02|4079.02|4117.97|4079.97|4117.97|4079.97|4117.01|4079.01|9
1604997020000|2020-11-10 08:30:20|4118.04|4080.04|4118.88|4080.88|4118.89|4080.89|4118.04|4080.04|10
1604997030000|2020-11-10 08:30:30|4119.11|4081.11|4120.03|4082.03|4120.04|4082.04|4119.11|4081.11|10
1604997040000|2020-11-10 08:30:40|4120.01|4082.01|4120.27|4082.27|4120.44|4082.44|4120.01|4082.01|9
1604997050000|2020-11-10 08:30:50|4120.18|4082.18|4120.1|4082.1|4120.18|4082.18|4119.96|4081.96|10
1604997060000|2020-11-10 08:31:00|4120.08|4082.08|4122.56|4084.56|4122.56|4084.56|4120.08|4082.08|10
1604997070000|2020-11-10 08:31:10|4122.78|4084.78|4123.56|4085.56|4123.56|4085.56|4122.78|4084.78|9
1604997080000|2020-11-10 08:31:20|4123.74|4085.74|4124.52|4086.52|4124.52|4086.52|4123.74|4085.74|10
1604997090000|2020-11-10 08:31:30|4124.45|4086.45|4125.06|4087.06|4125.06|4087.06|4124.45|4086.45|10
1604997100000|2020-11-10 08:31:40|4125.7|4087.7|4127.97|4089.97|4127.97|4089.97|4125.7|4087.7|10
1604997110000|2020-11-10 08:31:50|4127.95|4089.95|4128.8|4090.8|4128.8|4090.8|4127.9|4089.9|10
1604997120000|2020-11-10 08:32:00|4129|4091|4129.89|4091.89|4129.98|4091.98|4129|4091|10
1604997130000|2020-11-10 08:32:10|4130.24|4092.24|4130.38|4092.38|4130.55|4092.55|4130.03|4092.03|10
1604997140000|2020-11-10 08:32:20|4130.37|4092.37|4131.07|4093.07|4131.07|4093.07|4130.35|4092.35|9
1604997150000|2020-11-10 08:32:30|4130.92|4092.92|4130.92|4092.92|4131.11|4093.11|4130.78|4092.78|9
1604997160000|2020-11-10 08:32:40|4130.9|4092.9|4130.63|4092.63|4131.21|4093.21|4130.63|4092.63|10
1604997170000|2020-11-10 08:32:50|4130.51|4092.51|4129.3|4091.3|4130.51|4092.51|4129.3|4091.3|9
1604997180000|2020-11-10 08:33:00|4129.33|4091.33|4129.71|4091.71|4129.71|4091.71|4129.33|4091.33|9
1604997190000|2020-11-10 08:33:10|4129.64|4091.64|4130.6|4092.6|4130.6|4092.6|4129.64|4091.64|10
1604997200000|2020-11-10 08:33:20|4130.76|4092.76|4130.83|4092.83|4131.13|4093.13|4130.76|4092.76|10
1604997210000|2020-11-10 08:33:30|4130.78|4092.78|4130.52|4092.52|4130.87|4092.87|4130.52|4092.52|9
1604997220000|2020-11-10 08:33:40|4130.53|4092.53|4130.26|4092.26|4130.53|4092.53|4130.26|4092.26|10
1604997230000|2020-11-10 08:33:50|4130.15|4092.15|4130.75|4092.75|4130.75|4092.75|4130.15|4092.15|10
1604997240000|2020-11-10 08:34:00|4130.81|4092.81|4130.34|4092.34|4130.81|4092.81|4130.34|4092.34|10
1604997250000|2020-11-10 08:34:10|4130.4|4092.4|4130.16|4092.16|4130.4|4092.4|4130.16|4092.16|9
1604997260000|2020-11-10 08:34:20|4130.32|4092.32|4130.4|4092.4|4130.55|4092.55|4130.26|4092.26|8
1604997270000|2020-11-10 08:34:30|4130.31|4092.31|4129.02|4091.02|4130.33|4092.33|4129.02|4091.02|10
1604997280000|2020-11-10 08:34:40|4128.78|4090.78|4127.59|4089.59|4128.78|4090.78|4127.59|4089.59|10
1604997290000|2020-11-10 08:34:50|4127.39|4089.39|4127.14|4089.14|4127.47|4089.47|4127.14|4089.14|8
1604997300000|2020-11-10 08:35:00|4127.22|4089.22|4127.66|4089.66|4127.66|4089.66|4127.22|4089.22|8
1604997310000|2020-11-10 08:35:10|4127.69|4089.69|4127.75|4089.75|4127.86|4089.86|4127.69|4089.69|10
1604997320000|2020-11-10 08:35:20|4127.78|4089.78|4128.37|4090.37|4128.38|4090.38|4127.78|4089.78|10
1604997330000|2020-11-10 08:35:30|4128.32|4090.32|4128.49|4090.49|4128.49|4090.49|4128.29|4090.29|9
1604997340000|2020-11-10 08:35:40|4128.54|4090.54|4127.94|4089.94|4128.54|4090.54|4127.94|4089.94|10
1604997350000|2020-11-10 08:35:50|4127.9|4089.9|4127.22|4089.22|4127.9|4089.9|4127.22|4089.22|9
1604997360000|2020-11-10 08:36:00|4127.21|4089.21|4127.49|4089.49|4127.49|4089.49|4127.18|4089.18|10
1604997370000|2020-11-10 08:36:10|4127.36|4089.36|4126.15|4088.15|4127.38|4089.38|4126.15|4088.15|10
1604997380000|2020-11-10 08:36:20|4125.59|4087.59|4124.09|4086.09|4125.59|4087.59|4124.09|4086.09|10
1604997390000|2020-11-10 08:36:30|4124.1|4086.1|4122.73|4084.73|4124.1|4086.1|4122.73|4084.73|10
1604997400000|2020-11-10 08:36:40|4122.35|4084.35|4122.01|4084.01|4122.35|4084.35|4122.01|4084.01|9
1604997410000|2020-11-10 08:36:50|4121.9|4083.9|4121.65|4083.65|4121.91|4083.91|4121.65|4083.65|9
1604997420000|2020-11-10 08:37:00|4121.57|4083.57|4121.98|4083.98|4121.98|4083.98|4121.5|4083.5|10
1604997430000|2020-11-10 08:37:10|4121.75|4083.75|4123.03|4085.03|4123.1|4085.1|4121.75|4083.75|10
1604997440000|2020-11-10 08:37:20|4123.19|4085.19|4123.23|4085.23|4123.5|4085.5|4123.19|4085.19|9
1604997450000|2020-11-10 08:37:30|4123.12|4085.12|4123.21|4085.21|4123.21|4085.21|4123.05|4085.05|10
1604997460000|2020-11-10 08:37:40|4123.4|4085.4|4123.51|4085.51|4123.54|4085.54|4123.39|4085.39|10
1604997470000|2020-11-10 08:37:50|4123.6|4085.6|4123.39|4085.39|4123.6|4085.6|4123.39|4085.39|9
1604997480000|2020-11-10 08:38:00|4123.29|4085.29|4122.66|4084.66|4123.29|4085.29|4122.66|4084.66|10
1604997490000|2020-11-10 08:38:10|4122.58|4084.58|4122.08|4084.08|4122.58|4084.58|4122.08|4084.08|9
1604997500000|2020-11-10 08:38:20|4122.05|4084.05|4121.75|4083.75|4122.08|4084.08|4121.75|4083.75|9
1604997510000|2020-11-10 08:38:30|4121.79|4083.79|4121.64|4083.64|4121.81|4083.81|4121.63|4083.63|10
1604997520000|2020-11-10 08:38:40|4121.7|4083.7|4121.66|4083.66|4121.7|4083.7|4121.48|4083.48|9
1604997530000|2020-11-10 08:38:50|4121.71|4083.71|4121.43|4083.43|4121.71|4083.71|4121.43|4083.43|8
1604997540000|2020-11-10 08:39:00|4121.44|4083.44|4121.7|4083.7|4121.76|4083.76|4121.44|4083.44|10
1604997550000|2020-11-10 08:39:10|4121.71|4083.71|4121.6|4083.6|4121.74|4083.74|4121.6|4083.6|9
1604997560000|2020-11-10 08:39:20|4121.66|4083.66|4122.01|4084.01|4122.01|4084.01|4121.66|4083.66|10
1604997570000|2020-11-10 08:39:30|4122.16|4084.16|4122.86|4084.86|4122.86|4084.86|4122.16|4084.16|10
1604997580000|2020-11-10 08:39:40|4122.78|4084.78|4122.49|4084.49|4122.84|4084.84|4122.49|4084.49|10
1604997590000|2020-11-10 08:39:50|4122.48|4084.48|4122.6|4084.6|4122.67|4084.67|4122.48|4084.48|10
1604997600000|2020-11-10 08:40:00|4122.56|4084.56|4121.93|4083.93|4122.56|4084.56|4121.93|4083.93|10
1604997610000|2020-11-10 08:40:10|4121.87|4083.87|4121.79|4083.79|4121.87|4083.87|4121.64|4083.64|10
1604997620000|2020-11-10 08:40:20|4122.04|4084.04|4123.13|4085.13|4123.13|4085.13|4122.04|4084.04|9
1604997630000|2020-11-10 08:40:30|4123.11|4085.11|4123.53|4085.53|4123.53|4085.53|4123.11|4085.11|9
1604997640000|2020-11-10 08:40:40|4123.69|4085.69|4124.83|4086.83|4124.83|4086.83|4123.69|4085.69|10
1604997650000|2020-11-10 08:40:50|4124.8|4086.8|4125.47|4087.47|4125.48|4087.48|4124.8|4086.8|9
1604997660000|2020-11-10 08:41:00|4125.44|4087.44|4125.52|4087.52|4125.63|4087.63|4125.44|4087.44|8
1604997670000|2020-11-10 08:41:10|4125.47|4087.47|4126.1|4088.1|4126.1|4088.1|4125.47|4087.47|10
1604997680000|2020-11-10 08:41:20|4126.06|4088.06|4126|4088|4126.12|4088.12|4125.78|4087.78|10
1604997690000|2020-11-10 08:41:30|4126.45|4088.45|4126.85|4088.85|4126.85|4088.85|4126.45|4088.45|9
1604997700000|2020-11-10 08:41:40|4126.92|4088.92|4127.26|4089.26|4127.38|4089.38|4126.92|4088.92|9
1604997710000|2020-11-10 08:41:50|4127.21|4089.21|4127.05|4089.05|4127.32|4089.32|4127.05|4089.05|7
1604997720000|2020-11-10 08:42:00|4127.03|4089.03|4126.56|4088.56|4127.07|4089.07|4126.56|4088.56|9
1604997730000|2020-11-10 08:42:10|4126.18|4088.18|4125.46|4087.46|4126.18|4088.18|4125.4|4087.4|10
1604997740000|2020-11-10 08:42:20|4125.67|4087.67|4125.53|4087.53|4125.74|4087.74|4125.53|4087.53|7
1604997750000|2020-11-10 08:42:30|4125.5|4087.5|4125.67|4087.67|4125.68|4087.68|4125.5|4087.5|9
1604997760000|2020-11-10 08:42:40|4125.55|4087.55|4124.63|4086.63|4125.55|4087.55|4124.63|4086.63|10
1604997770000|2020-11-10 08:42:50|4124.64|4086.64|4123.89|4085.89|4124.64|4086.64|4123.89|4085.89|10
1604997780000|2020-11-10 08:43:00|4123.91|4085.91|4123.8|4085.8|4123.91|4085.91|4123.69|4085.69|9
1604997790000|2020-11-10 08:43:10|4123.75|4085.75|4123.9|4085.9|4123.91|4085.91|4123.74|4085.74|9
1604997800000|2020-11-10 08:43:20|4123.88|4085.88|4124|4086|4124|4086|4123.85|4085.85|10
1604997810000|2020-11-10 08:43:30|4124.01|4086.01|4124.07|4086.07|4124.21|4086.21|4124.01|4086.01|9
1604997820000|2020-11-10 08:43:40|4124.31|4086.31|4124.23|4086.23|4124.34|4086.34|4124.17|4086.17|9
1604997830000|2020-11-10 08:43:50|4124.15|4086.15|4123.9|4085.9|4124.15|4086.15|4123.86|4085.86|8
1604997840000|2020-11-10 08:44:00|4123.81|4085.81|4123.67|4085.67|4123.82|4085.82|4123.67|4085.67|9
1604997850000|2020-11-10 08:44:10|4123.66|4085.66|4124.01|4086.01|4124.01|4086.01|4123.57|4085.57|9
1604997860000|2020-11-10 08:44:20|4124.25|4086.25|4124.59|4086.59|4124.59|4086.59|4124.17|4086.17|9
1604997870000|2020-11-10 08:44:30|4124.5|4086.5|4124.62|4086.62|4124.68|4086.68|4124.5|4086.5|9
1604997880000|2020-11-10 08:44:40|4124.68|4086.68|4124.71|4086.71|4124.79|4086.79|4124.68|4086.68|9
1604997890000|2020-11-10 08:44:50|4124.73|4086.73|4124.76|4086.76|4124.82|4086.82|4124.73|4086.73|8
1604997900000|2020-11-10 08:45:00|4124.63|4086.63|4124.71|4086.71|4124.78|4086.78|4124.55|4086.55|10
1604997910000|2020-11-10 08:45:10|4124.65|4086.65|4124.85|4086.85|4124.85|4086.85|4124.65|4086.65|9
1604997920000|2020-11-10 08:45:20|4124.82|4086.82|4125.18|4087.18|4125.18|4087.18|4124.7|4086.7|10
1604997930000|2020-11-10 08:45:30|4125.17|4087.17|4125.3|4087.3|4125.44|4087.44|4125.09|4087.09|8
1604997940000|2020-11-10 08:45:40|4125.34|4087.34|4125.03|4087.03|4125.4|4087.4|4125|4087|10
1604997950000|2020-11-10 08:45:50|4125.12|4087.12|4124.91|4086.91|4125.12|4087.12|4124.91|4086.91|8
1604997960000|2020-11-10 08:46:00|4124.92|4086.92|4124.79|4086.79|4124.92|4086.92|4124.79|4086.79|5
1604997970000|2020-11-10 08:46:10|4124.8|4086.8|4124.79|4086.79|4124.93|4086.93|4124.76|4086.76|8
1604997980000|2020-11-10 08:46:20|4124.85|4086.85|4124.67|4086.67|4125|4087|4124.67|4086.67|7
1604997990000|2020-11-10 08:46:30|4124.72|4086.72|4124.66|4086.66|4124.72|4086.72|4124.66|4086.66|7
1604998000000|2020-11-10 08:46:40|4124.61|4086.61|4124.53|4086.53|4124.62|4086.62|4124.45|4086.45|9
1604998010000|2020-11-10 08:46:50|4124.62|4086.62|4124.74|4086.74|4124.76|4086.76|4124.62|4086.62|9
1604998020000|2020-11-10 08:47:00|4124.78|4086.78|4125.09|4087.09|4125.09|4087.09|4124.7|4086.7|9
1604998030000|2020-11-10 08:47:10|4125.15|4087.15|4124.98|4086.98|4125.15|4087.15|4124.71|4086.71|10
1604998040000|2020-11-10 08:47:20|4124.89|4086.89|4125.18|4087.18|4125.18|4087.18|4124.89|4086.89|10
1604998050000|2020-11-10 08:47:30|4125.27|4087.27|4125.41|4087.41|4125.41|4087.41|4125.19|4087.19|10
1604998060000|2020-11-10 08:47:40|4125.43|4087.43|4125.71|4087.71|4125.71|4087.71|4125.43|4087.43|7
1604998070000|2020-11-10 08:47:50|4125.78|4087.78|4126.6|4088.6|4126.6|4088.6|4125.77|4087.77|7
1604998080000|2020-11-10 08:48:00|4126.73|4088.73|4126.81|4088.81|4126.9|4088.9|4126.65|4088.65|10
1604998090000|2020-11-10 08:48:10|4126.78|4088.78|4126.98|4088.98|4127.15|4089.15|4126.78|4088.78|10
1604998100000|2020-11-10 08:48:20|4126.97|4088.97|4127.33|4089.33|4127.33|4089.33|4126.97|4088.97|10
1604998110000|2020-11-10 08:48:30|4127.36|4089.36|4127.2|4089.2|4127.36|4089.36|4127.2|4089.2|8
1604998120000|2020-11-10 08:48:40|4127.24|4089.24|4127.11|4089.11|4127.28|4089.28|4127.11|4089.11|8
1604998130000|2020-11-10 08:48:50|4127.09|4089.09|4126.32|4088.32|4127.13|4089.13|4126.32|4088.32|10
1604998140000|2020-11-10 08:49:00|4126.29|4088.29|4125.91|4087.91|4126.35|4088.35|4125.91|4087.91|10
1604998150000|2020-11-10 08:49:10|4125.94|4087.94|4125.57|4087.57|4125.94|4087.94|4125.57|4087.57|9
1604998160000|2020-11-10 08:49:20|4125.5|4087.5|4125.55|4087.55|4125.56|4087.56|4125.41|4087.41|10
1604998170000|2020-11-10 08:49:30|4125.67|4087.67|4125.86|4087.86|4125.91|4087.91|4125.67|4087.67|9
1604998180000|2020-11-10 08:49:40|4125.85|4087.85|4126.54|4088.54|4126.54|4088.54|4125.85|4087.85|10
1604998190000|2020-11-10 08:49:50|4126.62|4088.62|4127.77|4089.77|4127.77|4089.77|4126.62|4088.62|10
1604998200000|2020-11-10 08:50:00|4127.83|4089.83|4129.29|4091.29|4129.29|4091.29|4127.83|4089.83|10
1604998210000|2020-11-10 08:50:10|4129.36|4091.36|4129.7|4091.7|4129.78|4091.78|4129.36|4091.36|10
1604998220000|2020-11-10 08:50:20|4129.64|4091.64|4129.47|4091.47|4129.7|4091.7|4129.38|4091.38|10
1604998230000|2020-11-10 08:50:30|4129.44|4091.44|4129.74|4091.74|4129.74|4091.74|4129.38|4091.38|10
1604998240000|2020-11-10 08:50:40|4129.69|4091.69|4129.76|4091.76|4129.98|4091.98|4129.69|4091.69|10
1604998250000|2020-11-10 08:50:50|4129.89|4091.89|4129.86|4091.86|4129.89|4091.89|4129.59|4091.59|9
1604998260000|2020-11-10 08:51:00|4129.82|4091.82|4129.82|4091.82|4129.87|4091.87|4129.79|4091.79|6
1604998270000|2020-11-10 08:51:10|4129.81|4091.81|4130.3|4092.3|4130.3|4092.3|4129.63|4091.63|8
1604998280000|2020-11-10 08:51:20|4130.28|4092.28|4130.67|4092.67|4130.71|4092.71|4130.28|4092.28|9
1604998290000|2020-11-10 08:51:30|4130.8|4092.8|4131.17|4093.17|4131.23|4093.23|4130.8|4092.8|10
1604998300000|2020-11-10 08:51:40|4131.24|4093.24|4131.19|4093.19|4131.37|4093.37|4131.08|4093.08|9
1604998310000|2020-11-10 08:51:50|4131.13|4093.13|4131.09|4093.09|4131.13|4093.13|4130.94|4092.94|10
1604998320000|2020-11-10 08:52:00|4131.19|4093.19|4131.17|4093.17|4131.26|4093.26|4131.15|4093.15|10
1604998330000|2020-11-10 08:52:10|4131.16|4093.16|4131.13|4093.13|4131.34|4093.34|4131.04|4093.04|10
1604998340000|2020-11-10 08:52:20|4131.22|4093.22|4130.17|4092.17|4131.66|4093.66|4130.17|4092.17|9
1604998350000|2020-11-10 08:52:30|4129.9|4091.9|4129.14|4091.14|4129.9|4091.9|4129.03|4091.03|9
1604998360000|2020-11-10 08:52:40|4129.06|4091.06|4128.11|4090.11|4129.06|4091.06|4128.11|4090.11|9
1604998370000|2020-11-10 08:52:50|4128.08|4090.08|4126.89|4088.89|4128.09|4090.09|4126.89|4088.89|9
1604998380000|2020-11-10 08:53:00|4126.87|4088.87|4125.86|4087.86|4126.87|4088.87|4125.86|4087.86|9
1604998390000|2020-11-10 08:53:10|4125.94|4087.94|4125.36|4087.36|4126.1|4088.1|4125.36|4087.36|10
1604998400000|2020-11-10 08:53:20|4125.26|4087.26|4124.85|4086.85|4125.27|4087.27|4124.85|4086.85|10
1604998410000|2020-11-10 08:53:30|4124.77|4086.77|4124.83|4086.83|4124.86|4086.86|4124.7|4086.7|8
1604998420000|2020-11-10 08:53:40|4124.71|4086.71|4123.05|4085.05|4124.71|4086.71|4123.05|4085.05|10
1604998430000|2020-11-10 08:53:50|4123.19|4085.19|4122.76|4084.76|4123.19|4085.19|4122.76|4084.76|9
1604998440000|2020-11-10 08:54:00|4122.51|4084.51|4121.61|4083.61|4122.61|4084.61|4121.61|4083.61|10
1604998450000|2020-11-10 08:54:10|4121.48|4083.48|4120.72|4082.72|4121.49|4083.49|4120.72|4082.72|10
1604998460000|2020-11-10 08:54:20|4120.61|4082.61|4119.99|4081.99|4120.71|4082.71|4119.99|4081.99|9
1604998470000|2020-11-10 08:54:30|4120|4082|4118.24|4080.24|4120|4082|4118.24|4080.24|10
1604998480000|2020-11-10 08:54:40|4117.86|4079.86|4116.6|4078.6|4117.86|4079.86|4116.31|4078.31|9
1604998490000|2020-11-10 08:54:50|4116.56|4078.56|4116.79|4078.79|4116.84|4078.84|4116.56|4078.56|10
1604998500000|2020-11-10 08:55:00|4116.78|4078.78|4116.74|4078.74|4116.97|4078.97|4116.74|4078.74|10
1604998510000|2020-11-10 08:55:10|4116.96|4078.96|4114.83|4076.83|4116.96|4078.96|4114.83|4076.83|10
1604998520000|2020-11-10 08:55:20|4114.65|4076.65|4114.34|4076.34|4114.65|4076.65|4113.86|4075.86|10
1604998530000|2020-11-10 08:55:30|4114.38|4076.38|4114.19|4076.19|4114.45|4076.45|4114.19|4076.19|10
1604998540000|2020-11-10 08:55:40|4114.22|4076.22|4112.33|4074.33|4114.22|4076.22|4112.33|4074.33|10
1604998550000|2020-11-10 08:55:50|4112.14|4074.14|4110.61|4072.61|4112.14|4074.14|4110.61|4072.61|10
1604998560000|2020-11-10 08:56:00|4110.48|4072.48|4110.07|4072.07|4110.48|4072.48|4109.88|4071.88|10
1604998570000|2020-11-10 08:56:10|4110.24|4072.24|4110.92|4072.92|4110.93|4072.93|4110.09|4072.09|10
1604998580000|2020-11-10 08:56:20|4111.05|4073.05|4110.51|4072.51|4111.05|4073.05|4110.51|4072.51|9
1604998590000|2020-11-10 08:56:30|4110.54|4072.54|4109.96|4071.96|4110.7|4072.7|4109.96|4071.96|10
1604998600000|2020-11-10 08:56:40|4109.8|4071.8|4107.67|4069.67|4109.8|4071.8|4107.67|4069.67|10
1604998610000|2020-11-10 08:56:50|4106.95|4068.95|4106.02|4068.02|4106.95|4068.95|4105.99|4067.99|10
1604998620000|2020-11-10 08:57:00|4105.8|4067.8|4106.2|4068.2|4106.2|4068.2|4105.74|4067.74|10
1604998630000|2020-11-10 08:57:10|4106.23|4068.23|4106.96|4068.96|4106.96|4068.96|4106.09|4068.09|10
1604998640000|2020-11-10 08:57:20|4107.31|4069.31|4107.68|4069.68|4107.7|4069.7|4107.31|4069.31|10
1604998650000|2020-11-10 08:57:30|4107.77|4069.77|4108.18|4070.18|4108.23|4070.23|4107.77|4069.77|9
1604998660000|2020-11-10 08:57:40|4108.2|4070.2|4108.22|4070.22|4108.31|4070.31|4108.12|4070.12|9
1604998670000|2020-11-10 08:57:50|4108.21|4070.21|4107.9|4069.9|4108.21|4070.21|4107.77|4069.77|9
1604998680000|2020-11-10 08:58:00|4107.79|4069.79|4107.76|4069.76|4107.79|4069.79|4107.57|4069.57|10
1604998690000|2020-11-10 08:58:10|4107.88|4069.88|4108.4|4070.4|4108.4|4070.4|4107.88|4069.88|10
1604998700000|2020-11-10 08:58:20|4108.56|4070.56|4109.42|4071.42|4109.42|4071.42|4108.56|4070.56|10
1604998710000|2020-11-10 08:58:30|4109.43|4071.43|4109.77|4071.77|4109.84|4071.84|4109.43|4071.43|9
1604998720000|2020-11-10 08:58:40|4109.69|4071.69|4109.51|4071.51|4109.77|4071.77|4109.51|4071.51|9
1604998730000|2020-11-10 08:58:50|4109.44|4071.44|4109.59|4071.59|4109.6|4071.6|4109.44|4071.44|9
1604998740000|2020-11-10 08:59:00|4109.5|4071.5|4109.36|4071.36|4109.55|4071.55|4109.36|4071.36|9
1604998750000|2020-11-10 08:59:10|4109.38|4071.38|4109.07|4071.07|4109.43|4071.43|4109.07|4071.07|9
1604998760000|2020-11-10 08:59:20|4109.09|4071.09|4109.19|4071.19|4109.19|4071.19|4109.03|4071.03|9
1604998770000|2020-11-10 08:59:30|4109.18|4071.18|4109.81|4071.81|4109.81|4071.81|4109.12|4071.12|9
1604998780000|2020-11-10 08:59:40|4109.82|4071.82|4109.36|4071.36|4110.18|4072.18|4109.36|4071.36|10
1604998790000|2020-11-10 08:59:50|4109.22|4071.22|4108.47|4070.47|4109.22|4071.22|4108.47|4070.47|10
1604998800000|2020-11-10 09:00:00|4108.59|4070.59|4109.02|4071.02|4109.02|4071.02|4108.52|4070.52|10
1604998810000|2020-11-10 09:00:10|4109.26|4071.26|4110|4072|4110|4072|4109.26|4071.26|10
1604998820000|2020-11-10 09:00:20|4110.02|4072.02|4110.5|4072.5|4110.5|4072.5|4109.94|4071.94|9
1604998830000|2020-11-10 09:00:30|4110.63|4072.63|4111.07|4073.07|4111.07|4073.07|4110.63|4072.63|10
1604998840000|2020-11-10 09:00:40|4111.02|4073.02|4111.27|4073.27|4111.43|4073.43|4111.02|4073.02|9
1604998850000|2020-11-10 09:00:50|4111.23|4073.23|4111.45|4073.45|4111.45|4073.45|4111.22|4073.22|9
1604998860000|2020-11-10 09:01:00|4111.46|4073.46|4111.64|4073.64|4111.65|4073.65|4111.46|4073.46|9
1604998870000|2020-11-10 09:01:10|4111.57|4073.57|4111.62|4073.62|4111.64|4073.64|4111.55|4073.55|8
1604998880000|2020-11-10 09:01:20|4111.63|4073.63|4111.52|4073.52|4111.63|4073.63|4111.49|4073.49|10
1604998890000|2020-11-10 09:01:30|4111.4|4073.4|4111.27|4073.27|4111.46|4073.46|4111.27|4073.27|8
1604998900000|2020-11-10 09:01:40|4111.48|4073.48|4111.08|4073.08|4111.48|4073.48|4111.08|4073.08|10
1604998910000|2020-11-10 09:01:50|4110.92|4072.92|4110.74|4072.74|4110.92|4072.92|4110.72|4072.72|9
1604998920000|2020-11-10 09:02:00|4110.76|4072.76|4110.71|4072.71|4110.8|4072.8|4110.57|4072.57|9
1604998930000|2020-11-10 09:02:10|4110.64|4072.64|4110.93|4072.93|4110.96|4072.96|4110.53|4072.53|9
1604998940000|2020-11-10 09:02:20|4110.87|4072.87|4110.89|4072.89|4110.99|4072.99|4110.72|4072.72|9
1604998950000|2020-11-10 09:02:30|4110.88|4072.88|4110.77|4072.77|4111|4073|4110.77|4072.77|8
1604998960000|2020-11-10 09:02:40|4110.76|4072.76|4110.1|4072.1|4110.76|4072.76|4110.1|4072.1|9
1604998970000|2020-11-10 09:02:50|4109.96|4071.96|4110.13|4072.13|4110.18|4072.18|4109.94|4071.94|10
1604998980000|2020-11-10 09:03:00|4110.18|4072.18|4110.87|4072.87|4110.93|4072.93|4110.18|4072.18|10
1604998990000|2020-11-10 09:03:10|4110.91|4072.91|4110.68|4072.68|4110.91|4072.91|4110.56|4072.56|9
1604999000000|2020-11-10 09:03:20|4110.61|4072.61|4110.47|4072.47|4110.61|4072.61|4110.46|4072.46|7
1604999010000|2020-11-10 09:03:30|4110.53|4072.53|4110.75|4072.75|4110.75|4072.75|4110.46|4072.46|7
1604999020000|2020-11-10 09:03:40|4110.73|4072.73|4110.59|4072.59|4110.73|4072.73|4110.56|4072.56|9
1604999030000|2020-11-10 09:03:50|4110.61|4072.61|4110.98|4072.98|4110.98|4072.98|4110.61|4072.61|8
1604999040000|2020-11-10 09:04:00|4110.99|4072.99|4110.38|4072.38|4111|4073|4110.38|4072.38|10
1604999050000|2020-11-10 09:04:10|4110.34|4072.34|4109.72|4071.72|4110.34|4072.34|4109.72|4071.72|10
1604999060000|2020-11-10 09:04:20|4109.57|4071.57|4109.23|4071.23|4109.57|4071.57|4109.03|4071.03|10
1604999070000|2020-11-10 09:04:30|4109.22|4071.22|4109.04|4071.04|4109.26|4071.26|4108.99|4070.99|10
1604999080000|2020-11-10 09:04:40|4108.96|4070.96|4108.67|4070.67|4109.03|4071.03|4108.63|4070.63|10
1604999090000|2020-11-10 09:04:50|4108.63|4070.63|4108.91|4070.91|4108.91|4070.91|4108.44|4070.44|10
1604999100000|2020-11-10 09:05:00|4108.86|4070.86|4109.21|4071.21|4109.24|4071.24|4108.83|4070.83|10
1604999110000|2020-11-10 09:05:10|4109.23|4071.23|4109.41|4071.41|4109.48|4071.48|4109.12|4071.12|10
1604999120000|2020-11-10 09:05:20|4109.4|4071.4|4109.9|4071.9|4109.9|4071.9|4109.4|4071.4|10
1604999130000|2020-11-10 09:05:30|4109.98|4071.98|4109.7|4071.7|4109.98|4071.98|4109.63|4071.63|10
1604999140000|2020-11-10 09:05:40|4109.69|4071.69|4109.72|4071.72|4109.72|4071.72|4109.55|4071.55|9
1604999150000|2020-11-10 09:05:50|4109.74|4071.74|4109.69|4071.69|4109.75|4071.75|4109.54|4071.54|9
1604999160000|2020-11-10 09:06:00|4109.67|4071.67|4109.33|4071.33|4109.67|4071.67|4109.33|4071.33|10
1604999170000|2020-11-10 09:06:10|4109.39|4071.39|4109.41|4071.41|4109.43|4071.43|4109.23|4071.23|10
1604999180000|2020-11-10 09:06:20|4109.37|4071.37|4109.67|4071.67|4109.72|4071.72|4109.37|4071.37|10
1604999190000|2020-11-10 09:06:30|4109.68|4071.68|4109.26|4071.26|4109.68|4071.68|4109.26|4071.26|9
1604999200000|2020-11-10 09:06:40|4109.18|4071.18|4109.37|4071.37|4109.37|4071.37|4109.18|4071.18|9
1604999210000|2020-11-10 09:06:50|4109.46|4071.46|4109.55|4071.55|4109.61|4071.61|4109.34|4071.34|10
1604999220000|2020-11-10 09:07:00|4109.59|4071.59|4109.77|4071.77|4109.77|4071.77|4109.59|4071.59|9
1604999230000|2020-11-10 09:07:10|4109.79|4071.79|4109.7|4071.7|4109.81|4071.81|4109.63|4071.63|9
1604999240000|2020-11-10 09:07:20|4109.73|4071.73|4109.7|4071.7|4109.78|4071.78|4109.67|4071.67|8
1604999250000|2020-11-10 09:07:30|4109.53|4071.53|4109.35|4071.35|4109.58|4071.58|4109.29|4071.29|9
1604999260000|2020-11-10 09:07:40|4109.22|4071.22|4109.25|4071.25|4109.25|4071.25|4109.1|4071.1|9
1604999270000|2020-11-10 09:07:50|4109.29|4071.29|4109.2|4071.2|4109.3|4071.3|4109.2|4071.2|9
1604999280000|2020-11-10 09:08:00|4109.42|4071.42|4109.41|4071.41|4109.54|4071.54|4109.33|4071.33|10
1604999290000|2020-11-10 09:08:10|4109.35|4071.35|4109.42|4071.42|4109.55|4071.55|4109.31|4071.31|10
1604999300000|2020-11-10 09:08:20|4109.48|4071.48|4110.02|4072.02|4110.02|4072.02|4109.48|4071.48|10
1604999310000|2020-11-10 09:08:30|4109.95|4071.95|4110.6|4072.6|4110.6|4072.6|4109.95|4071.95|10
1604999320000|2020-11-10 09:08:40|4110.62|4072.62|4111.39|4073.39|4111.39|4073.39|4110.62|4072.62|10
1604999330000|2020-11-10 09:08:50|4111.41|4073.41|4111.72|4073.72|4111.86|4073.86|4111.41|4073.41|9
1604999340000|2020-11-10 09:09:00|4111.76|4073.76|4111.68|4073.68|4111.76|4073.76|4111.53|4073.53|9
1604999350000|2020-11-10 09:09:10|4111.78|4073.78|4113.05|4075.05|4113.05|4075.05|4111.78|4073.78|10
1604999360000|2020-11-10 09:09:20|4113.04|4075.04|4113.17|4075.17|4113.19|4075.19|4113.02|4075.02|10
1604999370000|2020-11-10 09:09:30|4113.06|4075.06|4113.03|4075.03|4113.15|4075.15|4113.03|4075.03|8
1604999380000|2020-11-10 09:09:40|4113.08|4075.08|4112.9|4074.9|4113.17|4075.17|4112.9|4074.9|10
1604999390000|2020-11-10 09:09:50|4112.97|4074.97|4112.98|4074.98|4113.41|4075.41|4112.97|4074.97|10
1604999400000|2020-11-10 09:10:00|4112.77|4074.77|4112.23|4074.23|4112.77|4074.77|4112.23|4074.23|8
1604999410000|2020-11-10 09:10:10|4112.21|4074.21|4112.55|4074.55|4112.55|4074.55|4112.14|4074.14|10
1604999420000|2020-11-10 09:10:20|4112.57|4074.57|4112.8|4074.8|4112.8|4074.8|4112.42|4074.42|10
1604999430000|2020-11-10 09:10:30|4112.88|4074.88|4113.75|4075.75|4113.78|4075.78|4112.88|4074.88|10
1604999440000|2020-11-10 09:10:40|4114|4076|4114.69|4076.69|4114.69|4076.69|4113.97|4075.97|10
1604999450000|2020-11-10 09:10:50|4114.63|4076.63|4115.19|4077.19|4115.2|4077.2|4114.63|4076.63|10
1604999460000|2020-11-10 09:11:00|4115.15|4077.15|4115.6|4077.6|4115.6|4077.6|4115.15|4077.15|10
1604999470000|2020-11-10 09:11:10|4115.8|4077.8|4117.36|4079.36|4117.36|4079.36|4115.8|4077.8|10
1604999480000|2020-11-10 09:11:20|4117.52|4079.52|4119.19|4081.19|4119.19|4081.19|4117.37|4079.37|10
1604999490000|2020-11-10 09:11:30|4119.1|4081.1|4119.46|4081.46|4119.59|4081.59|4119.1|4081.1|10
1604999500000|2020-11-10 09:11:40|4119.47|4081.47|4119.24|4081.24|4119.47|4081.47|4119.16|4081.16|9
1604999510000|2020-11-10 09:11:50|4119.34|4081.34|4119.12|4081.12|4119.34|4081.34|4119.12|4081.12|10
1604999520000|2020-11-10 09:12:00|4119.06|4081.06|4119.34|4081.34|4119.34|4081.34|4119.05|4081.05|10
1604999530000|2020-11-10 09:12:10|4119.27|4081.27|4119.13|4081.13|4119.37|4081.37|4119.11|4081.11|9
1604999540000|2020-11-10 09:12:20|4118.82|4080.82|4118.42|4080.42|4118.82|4080.82|4118.42|4080.42|10
1604999550000|2020-11-10 09:12:30|4118.4|4080.4|4118.52|4080.52|4118.55|4080.55|4118.39|4080.39|8
1604999560000|2020-11-10 09:12:40|4118.55|4080.55|4118.1|4080.1|4118.57|4080.57|4118.1|4080.1|9
1604999570000|2020-11-10 09:12:50|4117.95|4079.95|4117.55|4079.55|4117.96|4079.96|4117.55|4079.55|9
1604999580000|2020-11-10 09:13:00|4117.56|4079.56|4117.73|4079.73|4117.73|4079.73|4117.53|4079.53|8
1604999590000|2020-11-10 09:13:10|4117.99|4079.99|4118.1|4080.1|4118.1|4080.1|4117.9|4079.9|10
1604999600000|2020-11-10 09:13:20|4118.25|4080.25|4118.74|4080.74|4118.74|4080.74|4118.25|4080.25|10
1604999610000|2020-11-10 09:13:30|4118.72|4080.72|4119.22|4081.22|4119.26|4081.26|4118.72|4080.72|10
1604999620000|2020-11-10 09:13:40|4119.3|4081.3|4119.32|4081.32|4119.32|4081.32|4119.16|4081.16|10
1604999630000|2020-11-10 09:13:50|4119.28|4081.28|4119.46|4081.46|4119.51|4081.51|4119.28|4081.28|10
1604999640000|2020-11-10 09:14:00|4119.5|4081.5|4119.77|4081.77|4119.79|4081.79|4119.5|4081.5|8
1604999650000|2020-11-10 09:14:10|4119.95|4081.95|4120.8|4082.8|4120.8|4082.8|4119.95|4081.95|10
1604999660000|2020-11-10 09:14:20|4120.81|4082.81|4121.4|4083.4|4121.4|4083.4|4120.81|4082.81|9
1604999670000|2020-11-10 09:14:30|4121.38|4083.38|4121.83|4083.83|4121.9|4083.9|4121.38|4083.38|9
1604999680000|2020-11-10 09:14:40|4121.91|4083.91|4122.28|4084.28|4122.28|4084.28|4121.91|4083.91|10
1604999690000|2020-11-10 09:14:50|4122.25|4084.25|4122.69|4084.69|4122.69|4084.69|4122.25|4084.25|8
1604999700000|2020-11-10 09:15:00|4122.76|4084.76|4123.62|4085.62|4123.66|4085.66|4122.76|4084.76|9
1604999710000|2020-11-10 09:15:10|4123.69|4085.69|4124.23|4086.23|4124.23|4086.23|4123.69|4085.69|10
1604999720000|2020-11-10 09:15:20|4124.22|4086.22|4124.47|4086.47|4124.58|4086.58|4124.22|4086.22|10
1604999730000|2020-11-10 09:15:30|4124.53|4086.53|4125.06|4087.06|4125.06|4087.06|4124.52|4086.52|8
1604999740000|2020-11-10 09:15:40|4125.1|4087.1|4125.42|4087.42|4125.51|4087.51|4125.08|4087.08|10
1604999750000|2020-11-10 09:15:50|4125.31|4087.31|4125.32|4087.32|4125.44|4087.44|4125.28|4087.28|9
1604999760000|2020-11-10 09:16:00|4124.78|4086.78|4123.86|4085.86|4124.81|4086.81|4123.86|4085.86|10
1604999770000|2020-11-10 09:16:10|4123.8|4085.8|4123.74|4085.74|4123.8|4085.8|4123.49|4085.49|10
1604999780000|2020-11-10 09:16:20|4123.75|4085.75|4123.88|4085.88|4123.9|4085.9|4123.66|4085.66|10
1604999790000|2020-11-10 09:16:30|4123.86|4085.86|4124.06|4086.06|4124.06|4086.06|4123.76|4085.76|8
1604999800000|2020-11-10 09:16:40|4124|4086|4124.3|4086.3|4124.3|4086.3|4123.8|4085.8|10
1604999810000|2020-11-10 09:16:50|4124.24|4086.24|4124.1|4086.1|4124.24|4086.24|4124.04|4086.04|9
1604999820000|2020-11-10 09:17:00|4124.04|4086.04|4124.01|4086.01|4124.05|4086.05|4124.01|4086.01|6
1604999830000|2020-11-10 09:17:10|4124.09|4086.09|4123.99|4085.99|4124.12|4086.12|4123.96|4085.96|10
1604999840000|2020-11-10 09:17:20|4123.96|4085.96|4123.95|4085.95|4124|4086|4123.88|4085.88|10
1604999850000|2020-11-10 09:17:30|4124.05|4086.05|4124.12|4086.12|4124.19|4086.19|4123.99|4085.99|10
1604999860000|2020-11-10 09:17:40|4124.2|4086.2|4124.59|4086.59|4124.59|4086.59|4124.2|4086.2|9
1604999870000|2020-11-10 09:17:50|4124.69|4086.69|4124.95|4086.95|4125.1|4087.1|4124.69|4086.69|9
1604999880000|2020-11-10 09:18:00|4124.94|4086.94|4125.43|4087.43|4125.43|4087.43|4124.94|4086.94|10
1604999890000|2020-11-10 09:18:10|4125.51|4087.51|4126.86|4088.86|4126.92|4088.92|4125.51|4087.51|10
1604999900000|2020-11-10 09:18:20|4126.85|4088.85|4128.46|4090.46|4128.46|4090.46|4126.85|4088.85|10
1604999910000|2020-11-10 09:18:30|4128.57|4090.57|4128.95|4090.95|4129.03|4091.03|4128.47|4090.47|10
1604999920000|2020-11-10 09:18:40|4128.88|4090.88|4128.23|4090.23|4128.88|4090.88|4128.23|4090.23|10
1604999930000|2020-11-10 09:18:50|4128.17|4090.17|4128.08|4090.08|4128.19|4090.19|4127.97|4089.97|9
1604999940000|2020-11-10 09:19:00|4128.04|4090.04|4128.49|4090.49|4128.49|4090.49|4128|4090|10
1604999950000|2020-11-10 09:19:10|4128.79|4090.79|4129.33|4091.33|4129.42|4091.42|4128.79|4090.79|9
1604999960000|2020-11-10 09:19:20|4129.38|4091.38|4129.63|4091.63|4129.79|4091.79|4129.38|4091.38|9
1604999970000|2020-11-10 09:19:30|4129.8|4091.8|4130.25|4092.25|4130.25|4092.25|4129.66|4091.66|10
1604999980000|2020-11-10 09:19:40|4130.3|4092.3|4131.65|4093.65|4131.65|4093.65|4130.3|4092.3|10
1604999990000|2020-11-10 09:19:50|4131.78|4093.78|4133.16|4095.16|4133.16|4095.16|4131.78|4093.78|10
1605000000000|2020-11-10 09:20:00|4133.26|4095.26|4134.52|4096.52|4134.75|4096.75|4133.26|4095.26|10
1605000010000|2020-11-10 09:20:10|4134.78|4096.78|4134.91|4096.91|4135.3|4097.3|4134.78|4096.78|10
1605000020000|2020-11-10 09:20:20|4134.66|4096.66|4133.65|4095.65|4134.66|4096.66|4133.65|4095.65|10
1605000030000|2020-11-10 09:20:30|4133.76|4095.76|4133.39|4095.39|4133.97|4095.97|4133.39|4095.39|10
1605000040000|2020-11-10 09:20:40|4133.47|4095.47|4134.05|4096.05|4134.05|4096.05|4133.39|4095.39|10
1605000050000|2020-11-10 09:20:50|4134|4096|4134.67|4096.67|4134.67|4096.67|4134|4096|9
1605000060000|2020-11-10 09:21:00|4134.66|4096.66|4134.33|4096.33|4134.66|4096.66|4134.33|4096.33|9
1605000070000|2020-11-10 09:21:10|4134.39|4096.39|4134.45|4096.45|4134.63|4096.63|4134.34|4096.34|10
1605000080000|2020-11-10 09:21:20|4134.32|4096.32|4133.6|4095.6|4134.32|4096.32|4133.27|4095.27|10
1605000090000|2020-11-10 09:21:30|4133.64|4095.64|4133.49|4095.49|4133.75|4095.75|4133.49|4095.49|10
1605000100000|2020-11-10 09:21:40|4133.53|4095.53|4132.77|4094.77|4133.53|4095.53|4132.77|4094.77|10
1605000110000|2020-11-10 09:21:50|4132.85|4094.85|4132.13|4094.13|4132.85|4094.85|4132.13|4094.13|8
1605000120000|2020-11-10 09:22:00|4132.02|4094.02|4131.96|4093.96|4132.02|4094.02|4131.87|4093.87|8
1605000130000|2020-11-10 09:22:10|4132.02|4094.02|4131.45|4093.45|4132.04|4094.04|4131.45|4093.45|8
1605000140000|2020-11-10 09:22:20|4131.38|4093.38|4131.1|4093.1|4131.38|4093.38|4131.06|4093.06|10
1605000150000|2020-11-10 09:22:30|4131.05|4093.05|4131.18|4093.18|4131.18|4093.18|4130.76|4092.76|10
1605000160000|2020-11-10 09:22:40|4131.22|4093.22|4131.64|4093.64|4131.64|4093.64|4131.22|4093.22|9
1605000170000|2020-11-10 09:22:50|4131.65|4093.65|4130.99|4092.99|4131.65|4093.65|4130.99|4092.99|9
1605000180000|2020-11-10 09:23:00|4130.95|4092.95|4130.95|4092.95|4131.03|4093.03|4130.8|4092.8|10
1605000190000|2020-11-10 09:23:10|4130.94|4092.94|4131.05|4093.05|4131.05|4093.05|4130.82|4092.82|10
1605000200000|2020-11-10 09:23:20|4131.07|4093.07|4131.17|4093.17|4131.17|4093.17|4130.95|4092.95|10
1605000210000|2020-11-10 09:23:30|4131.16|4093.16|4130.75|4092.75|4131.16|4093.16|4130.75|4092.75|6
1605000220000|2020-11-10 09:23:40|4130.68|4092.68|4130.69|4092.69|4130.8|4092.8|4130.67|4092.67|10
1605000230000|2020-11-10 09:23:50|4130.7|4092.7|4130.28|4092.28|4130.7|4092.7|4130.28|4092.28|10
1605000240000|2020-11-10 09:24:00|4130.25|4092.25|4129.92|4091.92|4130.25|4092.25|4129.88|4091.88|10
1605000250000|2020-11-10 09:24:10|4129.85|4091.85|4129.99|4091.99|4129.99|4091.99|4129.84|4091.84|9
1605000260000|2020-11-10 09:24:20|4130.06|4092.06|4129.79|4091.79|4130.06|4092.06|4129.75|4091.75|9
1605000270000|2020-11-10 09:24:30|4129.86|4091.86|4130.3|4092.3|4130.3|4092.3|4129.86|4091.86|9
1605000280000|2020-11-10 09:24:40|4130.33|4092.33|4130.42|4092.42|4130.67|4092.67|4130.33|4092.33|9
1605000290000|2020-11-10 09:24:50|4130.47|4092.47|4130.55|4092.55|4130.57|4092.57|4130.46|4092.46|10
1605000300000|2020-11-10 09:25:00|4130.49|4092.49|4130.73|4092.73|4130.73|4092.73|4130.45|4092.45|10
1605000310000|2020-11-10 09:25:10|4130.86|4092.86|4130.91|4092.91|4131|4093|4130.83|4092.83|10
1605000320000|2020-11-10 09:25:20|4130.68|4092.68|4130.48|4092.48|4130.77|4092.77|4130.38|4092.38|8
1605000330000|2020-11-10 09:25:30|4130.61|4092.61|4130.34|4092.34|4130.7|4092.7|4130.34|4092.34|10
1605000340000|2020-11-10 09:25:40|4130.3|4092.3|4129.96|4091.96|4130.3|4092.3|4129.96|4091.96|10
1605000350000|2020-11-10 09:25:50|4129.9|4091.9|4129.75|4091.75|4129.95|4091.95|4129.66|4091.66|10
1605000360000|2020-11-10 09:26:00|4129.72|4091.72|4128.28|4090.28|4129.72|4091.72|4128.28|4090.28|10
1605000370000|2020-11-10 09:26:10|4128.09|4090.09|4126.66|4088.66|4128.09|4090.09|4126.66|4088.66|10
1605000380000|2020-11-10 09:26:20|4126.16|4088.16|4124.83|4086.83|4126.16|4088.16|4124.83|4086.83|10
1605000390000|2020-11-10 09:26:30|4124.88|4086.88|4123.66|4085.66|4124.94|4086.94|4123.66|4085.66|10
1605000400000|2020-11-10 09:26:40|4123.16|4085.16|4122.11|4084.11|4123.17|4085.17|4122.11|4084.11|10
1605000410000|2020-11-10 09:26:50|4122.03|4084.03|4121.86|4083.86|4122.05|4084.05|4121.74|4083.74|10
1605000420000|2020-11-10 09:27:00|4121.85|4083.85|4121.36|4083.36|4121.89|4083.89|4121.36|4083.36|10
1605000430000|2020-11-10 09:27:10|4121.11|4083.11|4120.58|4082.58|4121.11|4083.11|4120.58|4082.58|9
1605000440000|2020-11-10 09:27:20|4120.51|4082.51|4120.56|4082.56|4120.56|4082.56|4120.39|4082.39|9
1605000450000|2020-11-10 09:27:30|4120.54|4082.54|4120.46|4082.46|4120.55|4082.55|4120.42|4082.42|8
1605000460000|2020-11-10 09:27:40|4120.51|4082.51|4120.47|4082.47|4120.59|4082.59|4120.46|4082.46|9
1605000470000|2020-11-10 09:27:50|4120.42|4082.42|4120.54|4082.54|4120.6|4082.6|4120.42|4082.42|10
1605000480000|2020-11-10 09:28:00|4120.63|4082.63|4120.33|4082.33|4120.63|4082.63|4120.33|4082.33|10
1605000490000|2020-11-10 09:28:10|4120.46|4082.46|4120.45|4082.45|4120.76|4082.76|4120.45|4082.45|9
1605000500000|2020-11-10 09:28:20|4120.62|4082.62|4121.5|4083.5|4121.5|4083.5|4120.62|4082.62|10
1605000510000|2020-11-10 09:28:30|4121.67|4083.67|4121.42|4083.42|4121.87|4083.87|4121.42|4083.42|8
1605000520000|2020-11-10 09:28:40|4121.24|4083.24|4121.1|4083.1|4121.24|4083.24|4121.05|4083.05|8
1605000530000|2020-11-10 09:28:50|4121.02|4083.02|4121.8|4083.8|4121.8|4083.8|4120.99|4082.99|8
1605000540000|2020-11-10 09:29:00|4121.78|4083.78|4122.35|4084.35|4122.38|4084.38|4121.78|4083.78|10
1605000550000|2020-11-10 09:29:10|4122.29|4084.29|4121.95|4083.95|4122.32|4084.32|4121.95|4083.95|10
1605000560000|2020-11-10 09:29:20|4122.14|4084.14|4122.29|4084.29|4122.29|4084.29|4122|4084|10
1605000570000|2020-11-10 09:29:30|4122.26|4084.26|4122.87|4084.87|4122.87|4084.87|4122.26|4084.26|10
1605000580000|2020-11-10 09:29:40|4123.15|4085.15|4123.84|4085.84|4123.89|4085.89|4123.15|4085.15|10
1605000590000|2020-11-10 09:29:50|4123.87|4085.87|4123.57|4085.57|4123.95|4085.95|4123.57|4085.57|10
1605000600000|2020-11-10 09:30:00|4123.48|4085.48|4123.64|4085.64|4123.64|4085.64|4123.29|4085.29|10
1605000610000|2020-11-10 09:30:10|4123.66|4085.66|4123.76|4085.76|4123.76|4085.76|4123.59|4085.59|9
1605000620000|2020-11-10 09:30:20|4123.84|4085.84|4123.81|4085.81|4123.84|4085.84|4123.65|4085.65|10
1605000630000|2020-11-10 09:30:30|4123.95|4085.95|4124|4086|4124.07|4086.07|4123.95|4085.95|9
1605000640000|2020-11-10 09:30:40|4124.15|4086.15|4124.45|4086.45|4124.45|4086.45|4124.15|4086.15|9
1605000650000|2020-11-10 09:30:50|4124.49|4086.49|4124.48|4086.48|4124.66|4086.66|4124.48|4086.48|9
1605000660000|2020-11-10 09:31:00|4124.45|4086.45|4124.44|4086.44|4124.5|4086.5|4124.38|4086.38|9
1605000670000|2020-11-10 09:31:10|4124.49|4086.49|4124.22|4086.22|4124.49|4086.49|4124.2|4086.2|9
1605000680000|2020-11-10 09:31:20|4124.19|4086.19|4124.07|4086.07|4124.19|4086.19|4123.87|4085.87|10
1605000690000|2020-11-10 09:31:30|4124.18|4086.18|4124.4|4086.4|4124.4|4086.4|4124.18|4086.18|10
1605000700000|2020-11-10 09:31:40|4124.38|4086.38|4124.4|4086.4|4124.43|4086.43|4124.09|4086.09|9
1605000710000|2020-11-10 09:31:50|4124.39|4086.39|4124.31|4086.31|4124.43|4086.43|4124.3|4086.3|10
1605000720000|2020-11-10 09:32:00|4124.38|4086.38|4123.91|4085.91|4124.44|4086.44|4123.91|4085.91|10
1605000730000|2020-11-10 09:32:10|4123.85|4085.85|4124.19|4086.19|4124.19|4086.19|4123.8|4085.8|10
1605000740000|2020-11-10 09:32:20|4124.26|4086.26|4124.37|4086.37|4124.54|4086.54|4124.26|4086.26|10
1605000750000|2020-11-10 09:32:30|4124.18|4086.18|4123.86|4085.86|4124.22|4086.22|4123.75|4085.75|7
1605000760000|2020-11-10 09:32:40|4123.89|4085.89|4123.18|4085.18|4123.89|4085.89|4123.04|4085.04|10
1605000770000|2020-11-10 09:32:50|4123.2|4085.2|4122.91|4084.91|4123.23|4085.23|4122.91|4084.91|10
1605000780000|2020-11-10 09:33:00|4122.79|4084.79|4121.43|4083.43|4122.79|4084.79|4121.43|4083.43|10
1605000790000|2020-11-10 09:33:10|4121.35|4083.35|4120.4|4082.4|4121.36|4083.36|4120.39|4082.39|10
1605000800000|2020-11-10 09:33:20|4120.49|4082.49|4120.45|4082.45|4120.49|4082.49|4120.13|4082.13|10
1605000810000|2020-11-10 09:33:30|4120.48|4082.48|4120.46|4082.46|4120.48|4082.48|4120.24|4082.24|10
1605000820000|2020-11-10 09:33:40|4120.6|4082.6|4120.62|4082.62|4120.67|4082.67|4120.5|4082.5|9
1605000830000|2020-11-10 09:33:50|4120.78|4082.78|4121.29|4083.29|4121.29|4083.29|4120.78|4082.78|8
1605000840000|2020-11-10 09:34:00|4121.3|4083.3|4121.04|4083.04|4121.3|4083.3|4121.02|4083.02|8
1605000850000|2020-11-10 09:34:10|4121|4083|4121.17|4083.17|4121.28|4083.28|4120.94|4082.94|10
1605000860000|2020-11-10 09:34:20|4121.22|4083.22|4120.8|4082.8|4121.22|4083.22|4120.8|4082.8|10
1605000870000|2020-11-10 09:34:30|4120.92|4082.92|4120.56|4082.56|4120.94|4082.94|4120.56|4082.56|10
1605000880000|2020-11-10 09:34:40|4120.59|4082.59|4120.42|4082.42|4120.59|4082.59|4120.25|4082.25|9
1605000890000|2020-11-10 09:34:50|4120.44|4082.44|4120.76|4082.76|4120.76|4082.76|4120.29|4082.29|10
1605000900000|2020-11-10 09:35:00|4120.83|4082.83|4121.53|4083.53|4121.55|4083.55|4120.83|4082.83|10
1605000910000|2020-11-10 09:35:10|4121.68|4083.68|4122.64|4084.64|4122.85|4084.85|4121.68|4083.68|10
1605000920000|2020-11-10 09:35:20|4122.71|4084.71|4123.85|4085.85|4123.85|4085.85|4122.71|4084.71|9
1605000930000|2020-11-10 09:35:30|4124.15|4086.15|4124.73|4086.73|4124.73|4086.73|4124.15|4086.15|9
1605000940000|2020-11-10 09:35:40|4125.32|4087.32|4125.93|4087.93|4125.93|4087.93|4125.28|4087.28|10
1605000950000|2020-11-10 09:35:50|4125.98|4087.98|4125.76|4087.76|4126.13|4088.13|4125.76|4087.76|10
1605000960000|2020-11-10 09:36:00|4125.68|4087.68|4124.14|4086.14|4125.68|4087.68|4124.14|4086.14|10
1605000970000|2020-11-10 09:36:10|4124.13|4086.13|4123.67|4085.67|4124.13|4086.13|4123.4|4085.4|10
1605000980000|2020-11-10 09:36:20|4123.88|4085.88|4124.01|4086.01|4124.13|4086.13|4123.88|4085.88|8
1605000990000|2020-11-10 09:36:30|4123.98|4085.98|4123.84|4085.84|4123.98|4085.98|4123.75|4085.75|9
1605001000000|2020-11-10 09:36:40|4123.85|4085.85|4123.33|4085.33|4123.85|4085.85|4123.33|4085.33|9
1605001010000|2020-11-10 09:36:50|4123.26|4085.26|4123.18|4085.18|4123.26|4085.26|4123.1|4085.1|9
1605001020000|2020-11-10 09:37:00|4123.19|4085.19|4123.36|4085.36|4123.37|4085.37|4123.17|4085.17|10
1605001030000|2020-11-10 09:37:10|4123.3|4085.3|4122.72|4084.72|4123.4|4085.4|4122.72|4084.72|9
1605001040000|2020-11-10 09:37:20|4122.44|4084.44|4122.12|4084.12|4122.44|4084.44|4122.04|4084.04|9
1605001050000|2020-11-10 09:37:30|4122.09|4084.09|4120.81|4082.81|4122.12|4084.12|4120.72|4082.72|10
1605001060000|2020-11-10 09:37:40|4120.71|4082.71|4120.55|4082.55|4120.71|4082.71|4120.47|4082.47|10
1605001070000|2020-11-10 09:37:50|4120.58|4082.58|4121.17|4083.17|4121.17|4083.17|4120.58|4082.58|10
1605001080000|2020-11-10 09:38:00|4121.28|4083.28|4120.48|4082.48|4121.36|4083.36|4120.42|4082.42|10
1605001090000|2020-11-10 09:38:10|4120.44|4082.44|4119.9|4081.9|4120.52|4082.52|4119.9|4081.9|9
1605001100000|2020-11-10 09:38:20|4119.79|4081.79|4119.61|4081.61|4119.79|4081.79|4119.47|4081.47|9
1605001110000|2020-11-10 09:38:30|4119.57|4081.57|4119.75|4081.75|4119.77|4081.77|4119.55|4081.55|9
1605001120000|2020-11-10 09:38:40|4119.79|4081.79|4119.59|4081.59|4119.79|4081.79|4119.57|4081.57|9
1605001130000|2020-11-10 09:38:50|4119.7|4081.7|4119.67|4081.67|4119.78|4081.78|4119.67|4081.67|9
1605001140000|2020-11-10 09:39:00|4119.69|4081.69|4119.27|4081.27|4119.74|4081.74|4119.27|4081.27|9
1605001150000|2020-11-10 09:39:10|4119.38|4081.38|4118.97|4080.97|4119.38|4081.38|4118.97|4080.97|9
1605001160000|2020-11-10 09:39:20|4118.9|4080.9|4118.74|4080.74|4118.9|4080.9|4118.73|4080.73|9
1605001170000|2020-11-10 09:39:30|4118.67|4080.67|4118.51|4080.51|4118.71|4080.71|4118.51|4080.51|10
1605001180000|2020-11-10 09:39:40|4118.43|4080.43|4118.18|4080.18|4118.52|4080.52|4118.18|4080.18|10
1605001190000|2020-11-10 09:39:50|4118.13|4080.13|4118.05|4080.05|4118.13|4080.13|4117.96|4079.96|8
1605001200000|2020-11-10 09:40:00|4118.08|4080.08|4117.89|4079.89|4118.15|4080.15|4117.89|4079.89|10
1605001210000|2020-11-10 09:40:10|4117.88|4079.88|4117.69|4079.69|4117.93|4079.93|4117.69|4079.69|10
1605001220000|2020-11-10 09:40:20|4117.72|4079.72|4117.77|4079.77|4117.89|4079.89|4117.71|4079.71|8
1605001230000|2020-11-10 09:40:30|4117.6|4079.6|4117.29|4079.29|4117.6|4079.6|4117.29|4079.29|10
1605001240000|2020-11-10 09:40:40|4117.46|4079.46|4117.6|4079.6|4117.78|4079.78|4117.46|4079.46|10
1605001250000|2020-11-10 09:40:50|4117.55|4079.55|4117.26|4079.26|4117.55|4079.55|4117.25|4079.25|8
1605001260000|2020-11-10 09:41:00|4117.29|4079.29|4117.64|4079.64|4117.64|4079.64|4117.29|4079.29|7
1605001270000|2020-11-10 09:41:10|4117.68|4079.68|4118.1|4080.1|4118.1|4080.1|4117.67|4079.67|8
1605001280000|2020-11-10 09:41:20|4118.11|4080.11|4119.57|4081.57|4119.57|4081.57|4118.11|4080.11|10
1605001290000|2020-11-10 09:41:30|4119.54|4081.54|4120.69|4082.69|4120.69|4082.69|4119.54|4081.54|10
1605001300000|2020-11-10 09:41:40|4120.7|4082.7|4120.8|4082.8|4121.11|4083.11|4120.7|4082.7|9
1605001310000|2020-11-10 09:41:50|4120.85|4082.85|4121.12|4083.12|4121.12|4083.12|4120.85|4082.85|10
1605001320000|2020-11-10 09:42:00|4121.14|4083.14|4121.17|4083.17|4121.29|4083.29|4121.14|4083.14|7
1605001330000|2020-11-10 09:42:10|4121.24|4083.24|4121.15|4083.15|4121.31|4083.31|4121.15|4083.15|9
1605001340000|2020-11-10 09:42:20|4121.24|4083.24|4121.31|4083.31|4121.46|4083.46|4121.23|4083.23|9
1605001350000|2020-11-10 09:42:30|4121.29|4083.29|4121.45|4083.45|4121.45|4083.45|4121.29|4083.29|8
1605001360000|2020-11-10 09:42:40|4121.38|4083.38|4121.28|4083.28|4121.48|4083.48|4121.28|4083.28|9
1605001370000|2020-11-10 09:42:50|4121.21|4083.21|4120.42|4082.42|4121.21|4083.21|4120.42|4082.42|10
1605001380000|2020-11-10 09:43:00|4120.3|4082.3|4119.98|4081.98|4120.3|4082.3|4119.98|4081.98|9
1605001390000|2020-11-10 09:43:10|4119.75|4081.75|4119.6|4081.6|4119.75|4081.75|4119.57|4081.57|9
1605001400000|2020-11-10 09:43:20|4119.55|4081.55|4119.17|4081.17|4119.55|4081.55|4119.17|4081.17|10
1605001410000|2020-11-10 09:43:30|4119.16|4081.16|4118.98|4080.98|4119.16|4081.16|4118.97|4080.97|8
1605001420000|2020-11-10 09:43:40|4119.01|4081.01|4119.2|4081.2|4119.21|4081.21|4119.01|4081.01|10
1605001430000|2020-11-10 09:43:50|4119.25|4081.25|4119.15|4081.15|4119.25|4081.25|4119.13|4081.13|9
1605001440000|2020-11-10 09:44:00|4119.1|4081.1|4118.89|4080.89|4119.13|4081.13|4118.89|4080.89|9
1605001450000|2020-11-10 09:44:10|4118.91|4080.91|4119.09|4081.09|4119.09|4081.09|4118.9|4080.9|9
1605001460000|2020-11-10 09:44:20|4118.95|4080.95|4118.85|4080.85|4118.96|4080.96|4118.79|4080.79|8
1605001470000|2020-11-10 09:44:30|4118.89|4080.89|4119.4|4081.4|4119.4|4081.4|4118.89|4080.89|9
1605001480000|2020-11-10 09:44:40|4119.36|4081.36|4120.3|4082.3|4120.3|4082.3|4119.36|4081.36|10
1605001490000|2020-11-10 09:44:50|4120.33|4082.33|4120.43|4082.43|4120.43|4082.43|4120.31|4082.31|9
1605001500000|2020-11-10 09:45:00|4120.37|4082.37|4121.27|4083.27|4121.27|4083.27|4120.37|4082.37|10
1605001510000|2020-11-10 09:45:10|4121.34|4083.34|4122.4|4084.4|4122.63|4084.63|4121.34|4083.34|10
1605001520000|2020-11-10 09:45:20|4122.56|4084.56|4123.56|4085.56|4123.56|4085.56|4122.52|4084.52|10
1605001530000|2020-11-10 09:45:30|4123.74|4085.74|4123.81|4085.81|4123.87|4085.87|4123.7|4085.7|10
1605001540000|2020-11-10 09:45:40|4123.88|4085.88|4123.94|4085.94|4123.94|4085.94|4123.79|4085.79|10
1605001550000|2020-11-10 09:45:50|4123.95|4085.95|4124.53|4086.53|4124.53|4086.53|4123.95|4085.95|8
1605001560000|2020-11-10 09:46:00|4124.56|4086.56|4124.66|4086.66|4125.07|4087.07|4124.56|4086.56|10
1605001570000|2020-11-10 09:46:10|4124.58|4086.58|4124.54|4086.54|4124.58|4086.58|4124.38|4086.38|9
1605001580000|2020-11-10 09:46:20|4124.34|4086.34|4124.31|4086.31|4124.36|4086.36|4123.98|4085.98|9
1605001590000|2020-11-10 09:46:30|4124.32|4086.32|4124.44|4086.44|4124.46|4086.46|4124.32|4086.32|7
1605001600000|2020-11-10 09:46:40|4124.49|4086.49|4124.44|4086.44|4124.49|4086.49|4124.42|4086.42|7
1605001610000|2020-11-10 09:46:50|4124.42|4086.42|4124.75|4086.75|4124.79|4086.79|4124.42|4086.42|9
1605001620000|2020-11-10 09:47:00|4124.68|4086.68|4124.73|4086.73|4124.73|4086.73|4124.62|4086.62|7
1605001630000|2020-11-10 09:47:10|4124.77|4086.77|4124.45|4086.45|4124.77|4086.77|4124.45|4086.45|10
1605001640000|2020-11-10 09:47:20|4124.49|4086.49|4124.59|4086.59|4124.59|4086.59|4124.42|4086.42|9
1605001650000|2020-11-10 09:47:30|4124.82|4086.82|4125.03|4087.03|4125.05|4087.05|4124.82|4086.82|9
1605001660000|2020-11-10 09:47:40|4125.04|4087.04|4125.37|4087.37|4125.38|4087.38|4125.04|4087.04|9
1605001670000|2020-11-10 09:47:50|4125.44|4087.44|4125.53|4087.53|4125.58|4087.58|4125.44|4087.44|8
1605001680000|2020-11-10 09:48:00|4125.75|4087.75|4125.97|4087.97|4125.98|4087.98|4125.75|4087.75|10
1605001690000|2020-11-10 09:48:10|4126|4088|4126.5|4088.5|4126.51|4088.51|4126|4088|9
1605001700000|2020-11-10 09:48:20|4126.49|4088.49|4126.06|4088.06|4126.59|4088.59|4126.06|4088.06|10
1605001710000|2020-11-10 09:48:30|4126.02|4088.02|4125.67|4087.67|4126.02|4088.02|4125.64|4087.64|10
1605001720000|2020-11-10 09:48:40|4125.61|4087.61|4125.2|4087.2|4125.63|4087.63|4125.2|4087.2|7
1605001730000|2020-11-10 09:48:50|4124.95|4086.95|4124.01|4086.01|4124.95|4086.95|4124.01|4086.01|8
1605001740000|2020-11-10 09:49:00|4123.91|4085.91|4123.39|4085.39|4123.91|4085.91|4123.28|4085.28|10
1605001750000|2020-11-10 09:49:10|4123.42|4085.42|4123.13|4085.13|4123.42|4085.42|4123.13|4085.13|10
1605001760000|2020-11-10 09:49:20|4123|4085|4122.94|4084.94|4123.11|4085.11|4122.94|4084.94|10
1605001770000|2020-11-10 09:49:30|4122.87|4084.87|4122.53|4084.53|4122.87|4084.87|4122.48|4084.48|8
1605001780000|2020-11-10 09:49:40|4122.59|4084.59|4122.87|4084.87|4122.87|4084.87|4122.53|4084.53|9
1605001790000|2020-11-10 09:49:50|4122.91|4084.91|4123|4085|4123.08|4085.08|4122.91|4084.91|10
1605001800000|2020-11-10 09:50:00|4123.06|4085.06|4123.02|4085.02|4123.08|4085.08|4122.96|4084.96|8
1605001810000|2020-11-10 09:50:10|4123.04|4085.04|4121.72|4083.72|4123.04|4085.04|4121.72|4083.72|9
1605001820000|2020-11-10 09:50:20|4121.71|4083.71|4122.09|4084.09|4122.09|4084.09|4121.71|4083.71|10
1605001830000|2020-11-10 09:50:30|4122|4084|4122.14|4084.14|4122.2|4084.2|4122|4084|10
1605001840000|2020-11-10 09:50:40|4122.07|4084.07|4121.8|4083.8|4122.07|4084.07|4121.7|4083.7|10
1605001850000|2020-11-10 09:50:50|4121.77|4083.77|4121.91|4083.91|4121.92|4083.92|4121.76|4083.76|9
1605001860000|2020-11-10 09:51:00|4121.86|4083.86|4121.8|4083.8|4121.86|4083.86|4121.69|4083.69|8
1605001870000|2020-11-10 09:51:10|4121.84|4083.84|4121.53|4083.53|4121.84|4083.84|4121.46|4083.46|9
1605001880000|2020-11-10 09:51:20|4121.48|4083.48|4121.84|4083.84|4121.92|4083.92|4121.48|4083.48|9
1605001890000|2020-11-10 09:51:30|4121.91|4083.91|4122.35|4084.35|4122.35|4084.35|4121.91|4083.91|9
1605001900000|2020-11-10 09:51:40|4122.3|4084.3|4122.68|4084.68|4122.68|4084.68|4122.3|4084.3|10
1605001910000|2020-11-10 09:51:50|4122.8|4084.8|4123.14|4085.14|4123.14|4085.14|4122.8|4084.8|8
1605001920000|2020-11-10 09:52:00|4123.15|4085.15|4123.31|4085.31|4123.31|4085.31|4123.07|4085.07|9
1605001930000|2020-11-10 09:52:10|4123.37|4085.37|4123.91|4085.91|4123.91|4085.91|4123.37|4085.37|8
1605001940000|2020-11-10 09:52:20|4123.94|4085.94|4124.32|4086.32|4124.32|4086.32|4123.94|4085.94|9
1605001950000|2020-11-10 09:52:30|4124.34|4086.34|4124.37|4086.37|4124.42|4086.42|4124.19|4086.19|10
1605001960000|2020-11-10 09:52:40|4124.22|4086.22|4124.75|4086.75|4124.75|4086.75|4124.21|4086.21|10
1605001970000|2020-11-10 09:52:50|4124.93|4086.93|4125.62|4087.62|4125.62|4087.62|4124.93|4086.93|9
1605001980000|2020-11-10 09:53:00|4125.83|4087.83|4126.2|4088.2|4126.2|4088.2|4125.83|4087.83|10
1605001990000|2020-11-10 09:53:10|4126.23|4088.23|4126.11|4088.11|4126.23|4088.23|4126.11|4088.11|9
1605002000000|2020-11-10 09:53:20|4126.1|4088.1|4126.11|4088.11|4126.19|4088.19|4126.09|4088.09|8
1605002010000|2020-11-10 09:53:30|4126.1|4088.1|4126.18|4088.18|4126.32|4088.32|4126.1|4088.1|10
1605002020000|2020-11-10 09:53:40|4126.17|4088.17|4126.27|4088.27|4126.3|4088.3|4126.17|4088.17|9
1605002030000|2020-11-10 09:53:50|4126.25|4088.25|4126.49|4088.49|4126.49|4088.49|4126.24|4088.24|9
1605002040000|2020-11-10 09:54:00|4126.59|4088.59|4126|4088|4126.62|4088.62|4125.95|4087.95|9
1605002050000|2020-11-10 09:54:10|4125.98|4087.98|4125.88|4087.88|4125.99|4087.99|4125.86|4087.86|10
1605002060000|2020-11-10 09:54:20|4125.9|4087.9|4126.3|4088.3|4126.33|4088.33|4125.9|4087.9|9
1605002070000|2020-11-10 09:54:30|4126.36|4088.36|4127.11|4089.11|4127.11|4089.11|4126.36|4088.36|10
1605002080000|2020-11-10 09:54:40|4127.12|4089.12|4127.56|4089.56|4127.59|4089.59|4127.12|4089.12|8
1605002090000|2020-11-10 09:54:50|4127.57|4089.57|4127.07|4089.07|4127.6|4089.6|4127.07|4089.07|10
1605002100000|2020-11-10 09:55:00|4127.05|4089.05|4126.72|4088.72|4127.05|4089.05|4126.63|4088.63|10
1605002110000|2020-11-10 09:55:10|4126.71|4088.71|4126.26|4088.26|4126.71|4088.71|4126.21|4088.21|9
1605002120000|2020-11-10 09:55:20|4126.17|4088.17|4125.87|4087.87|4126.17|4088.17|4125.87|4087.87|8
1605002130000|2020-11-10 09:55:30|4125.93|4087.93|4126.03|4088.03|4126.06|4088.06|4125.93|4087.93|9
1605002140000|2020-11-10 09:55:40|4126.06|4088.06|4126.12|4088.12|4126.18|4088.18|4126.06|4088.06|9
1605002150000|2020-11-10 09:55:50|4126.14|4088.14|4125.95|4087.95|4126.2|4088.2|4125.95|4087.95|10
1605002160000|2020-11-10 09:56:00|4125.97|4087.97|4124.92|4086.92|4125.97|4087.97|4124.92|4086.92|9
1605002170000|2020-11-10 09:56:10|4125.03|4087.03|4124.13|4086.13|4125.03|4087.03|4124.13|4086.13|9
1605002180000|2020-11-10 09:56:20|4124.08|4086.08|4123.82|4085.82|4124.26|4086.26|4123.67|4085.67|10
1605002190000|2020-11-10 09:56:30|4123.8|4085.8|4124.03|4086.03|4124.14|4086.14|4123.65|4085.65|10
1605002200000|2020-11-10 09:56:40|4124|4086|4123.99|4085.99|4124|4086|4123.9|4085.9|9
1605002210000|2020-11-10 09:56:50|4124.12|4086.12|4124.05|4086.05|4124.12|4086.12|4123.91|4085.91|10
1605002220000|2020-11-10 09:57:00|4123.79|4085.79|4123.85|4085.85|4123.89|4085.89|4123.79|4085.79|10
1605002230000|2020-11-10 09:57:10|4123.89|4085.89|4123.93|4085.93|4124.06|4086.06|4123.89|4085.89|9
1605002240000|2020-11-10 09:57:20|4123.75|4085.75|4123.57|4085.57|4123.75|4085.75|4123.49|4085.49|10
1605002250000|2020-11-10 09:57:30|4123.47|4085.47|4123.82|4085.82|4123.82|4085.82|4123.47|4085.47|8
1605002260000|2020-11-10 09:57:40|4123.74|4085.74|4123.35|4085.35|4123.82|4085.82|4123.35|4085.35|10
1605002270000|2020-11-10 09:57:50|4123.28|4085.28|4123.49|4085.49|4123.49|4085.49|4123.25|4085.25|10
1605002280000|2020-11-10 09:58:00|4123.53|4085.53|4123.44|4085.44|4123.53|4085.53|4123.33|4085.33|10
1605002290000|2020-11-10 09:58:10|4123.49|4085.49|4123.72|4085.72|4123.72|4085.72|4123.49|4085.49|10
1605002300000|2020-11-10 09:58:20|4123.6|4085.6|4124.07|4086.07|4124.07|4086.07|4123.6|4085.6|9
1605002310000|2020-11-10 09:58:30|4124.08|4086.08|4124.03|4086.03|4124.1|4086.1|4123.97|4085.97|10
1605002320000|2020-11-10 09:58:40|4124.02|4086.02|4124.25|4086.25|4124.25|4086.25|4124.02|4086.02|8
1605002330000|2020-11-10 09:58:50|4124.21|4086.21|4124.56|4086.56|4124.56|4086.56|4124.21|4086.21|9
1605002340000|2020-11-10 09:59:00|4124.58|4086.58|4125.22|4087.22|4125.22|4087.22|4124.58|4086.58|10
1605002350000|2020-11-10 09:59:10|4125.23|4087.23|4124.89|4086.89|4125.25|4087.25|4124.89|4086.89|10
1605002360000|2020-11-10 09:59:20|4124.78|4086.78|4124.38|4086.38|4124.78|4086.78|4124.34|4086.34|10
1605002370000|2020-11-10 09:59:30|4124.34|4086.34|4124.32|4086.32|4124.6|4086.6|4124.31|4086.31|9
1605002380000|2020-11-10 09:59:40|4124.37|4086.37|4124.24|4086.24|4124.42|4086.42|4124.24|4086.24|10
1605002390000|2020-11-10 09:59:50|4124.3|4086.3|4124.59|4086.59|4124.62|4086.62|4124.3|4086.3|9
1605002400000|2020-11-10 10:00:00|4124.62|4086.62|4124.92|4086.92|4124.92|4086.92|4124.44|4086.44|10
1605002410000|2020-11-10 10:00:10|4124.98|4086.98|4126.1|4088.1|4126.1|4088.1|4124.98|4086.98|10
1605002420000|2020-11-10 10:00:20|4126.2|4088.2|4126.73|4088.73|4126.73|4088.73|4126.2|4088.2|9
1605002430000|2020-11-10 10:00:30|4126.79|4088.79|4127.24|4089.24|4127.24|4089.24|4126.79|4088.79|8
1605002440000|2020-11-10 10:00:40|4127.13|4089.13|4127.17|4089.17|4127.32|4089.32|4127.1|4089.1|8
1605002450000|2020-11-10 10:00:50|4127.09|4089.09|4127.2|4089.2|4127.2|4089.2|4126.91|4088.91|10
1605002460000|2020-11-10 10:01:00|4127.18|4089.18|4127.71|4089.71|4127.74|4089.74|4127.18|4089.18|10
1605002470000|2020-11-10 10:01:10|4127.74|4089.74|4128.12|4090.12|4128.16|4090.16|4127.74|4089.74|9
1605002480000|2020-11-10 10:01:20|4128.11|4090.11|4128.29|4090.29|4128.29|4090.29|4128.11|4090.11|8
1605002490000|2020-11-10 10:01:30|4128.24|4090.24|4128.21|4090.21|4128.42|4090.42|4128.15|4090.15|9
1605002500000|2020-11-10 10:01:40|4128.18|4090.18|4128.77|4090.77|4128.91|4090.91|4128.18|4090.18|10
1605002510000|2020-11-10 10:01:50|4128.88|4090.88|4129.31|4091.31|4129.31|4091.31|4128.88|4090.88|10
1605002520000|2020-11-10 10:02:00|4129.29|4091.29|4129.36|4091.36|4129.45|4091.45|4129.29|4091.29|10
1605002530000|2020-11-10 10:02:10|4129.44|4091.44|4129.79|4091.79|4129.86|4091.86|4129.44|4091.44|9
1605002540000|2020-11-10 10:02:20|4129.74|4091.74|4129.56|4091.56|4129.92|4091.92|4129.56|4091.56|9
1605002550000|2020-11-10 10:02:30|4129.59|4091.59|4129.03|4091.03|4129.59|4091.59|4129.03|4091.03|9
1605002560000|2020-11-10 10:02:40|4129.05|4091.05|4128.14|4090.14|4129.05|4091.05|4128.14|4090.14|10
1605002570000|2020-11-10 10:02:50|4127.84|4089.84|4127.49|4089.49|4127.84|4089.84|4127.4|4089.4|9
1605002580000|2020-11-10 10:03:00|4127.46|4089.46|4127|4089|4127.46|4089.46|4127|4089|10
1605002590000|2020-11-10 10:03:10|4126.9|4088.9|4126.94|4088.94|4126.96|4088.96|4126.82|4088.82|9
1605002600000|2020-11-10 10:03:20|4126.73|4088.73|4126.47|4088.47|4126.75|4088.75|4126.47|4088.47|9
1605002610000|2020-11-10 10:03:30|4126.45|4088.45|4126.24|4088.24|4126.51|4088.51|4126.24|4088.24|9
1605002620000|2020-11-10 10:03:40|4126.26|4088.26|4125.78|4087.78|4126.3|4088.3|4125.78|4087.78|9
1605002630000|2020-11-10 10:03:50|4125.58|4087.58|4124.57|4086.57|4125.58|4087.58|4124.57|4086.57|9
1605002640000|2020-11-10 10:04:00|4124.58|4086.58|4123.71|4085.71|4124.58|4086.58|4123.7|4085.7|9
1605002650000|2020-11-10 10:04:10|4123.66|4085.66|4121.87|4083.87|4123.66|4085.66|4121.87|4083.87|10
1605002660000|2020-11-10 10:04:20|4121.62|4083.62|4120.24|4082.24|4121.62|4083.62|4120.24|4082.24|10
1605002670000|2020-11-10 10:04:30|4120.18|4082.18|4119.46|4081.46|4120.18|4082.18|4119.46|4081.46|9
1605002680000|2020-11-10 10:04:40|4119.54|4081.54|4119.32|4081.32|4119.54|4081.54|4119.26|4081.26|7
1605002690000|2020-11-10 10:04:50|4119.16|4081.16|4119.1|4081.1|4119.28|4081.28|4119.1|4081.1|10
1605002700000|2020-11-10 10:05:00|4119.07|4081.07|4118.31|4080.31|4119.07|4081.07|4118.31|4080.31|8
1605002710000|2020-11-10 10:05:10|4118.4|4080.4|4117.97|4079.97|4118.4|4080.4|4117.97|4079.97|8
1605002720000|2020-11-10 10:05:20|4117.78|4079.78|4115.97|4077.97|4117.78|4079.78|4115.97|4077.97|10
1605002730000|2020-11-10 10:05:30|4115.85|4077.85|4114.92|4076.92|4115.85|4077.85|4114.92|4076.92|10
1605002740000|2020-11-10 10:05:40|4114.73|4076.73|4113.75|4075.75|4114.74|4076.74|4113.75|4075.75|9
1605002750000|2020-11-10 10:05:50|4113.14|4075.14|4112.3|4074.3|4113.14|4075.14|4112.29|4074.29|10
1605002760000|2020-11-10 10:06:00|4111.98|4073.98|4112|4074|4112.02|4074.02|4111.95|4073.95|10
1605002770000|2020-11-10 10:06:10|4111.75|4073.75|4111.84|4073.84|4111.85|4073.85|4111.74|4073.74|9
1605002780000|2020-11-10 10:06:20|4112.04|4074.04|4112.4|4074.4|4112.41|4074.41|4112|4074|8
1605002790000|2020-11-10 10:06:30|4112.42|4074.42|4112.73|4074.73|4112.81|4074.81|4112.35|4074.35|8
1605002800000|2020-11-10 10:06:40|4112.7|4074.7|4112.61|4074.61|4112.81|4074.81|4112.59|4074.59|10
1605002810000|2020-11-10 10:06:50|4112.58|4074.58|4112.14|4074.14|4112.58|4074.58|4112.14|4074.14|10
1605002820000|2020-11-10 10:07:00|4112.05|4074.05|4111.58|4073.58|4112.06|4074.06|4111.58|4073.58|7
1605002830000|2020-11-10 10:07:10|4111.57|4073.57|4111.94|4073.94|4111.95|4073.95|4111.48|4073.48|10
1605002840000|2020-11-10 10:07:20|4111.92|4073.92|4111.7|4073.7|4112.22|4074.22|4111.7|4073.7|10
1605002850000|2020-11-10 10:07:30|4111.77|4073.77|4111|4073|4111.77|4073.77|4111|4073|10
1605002860000|2020-11-10 10:07:40|4111.01|4073.01|4110.38|4072.38|4111.02|4073.02|4110.38|4072.38|9
1605002870000|2020-11-10 10:07:50|4110.36|4072.36|4109.3|4071.3|4110.36|4072.36|4109.3|4071.3|10
1605002880000|2020-11-10 10:08:00|4109.08|4071.08|4108.78|4070.78|4109.08|4071.08|4108.78|4070.78|9
1605002890000|2020-11-10 10:08:10|4108.77|4070.77|4109.11|4071.11|4109.11|4071.11|4108.75|4070.75|10
1605002900000|2020-11-10 10:08:20|4109.14|4071.14|4109.14|4071.14|4109.17|4071.17|4108.99|4070.99|10
1605002910000|2020-11-10 10:08:30|4109.28|4071.28|4110.2|4072.2|4110.2|4072.2|4109.28|4071.28|9
1605002920000|2020-11-10 10:08:40|4110.22|4072.22|4110.7|4072.7|4110.77|4072.77|4110.05|4072.05|9
1605002930000|2020-11-10 10:08:50|4110.69|4072.69|4109.85|4071.85|4110.69|4072.69|4109.85|4071.85|10
1605002940000|2020-11-10 10:09:00|4109.8|4071.8|4109.54|4071.54|4109.8|4071.8|4109.39|4071.39|9
1605002950000|2020-11-10 10:09:10|4109.57|4071.57|4109.62|4071.62|4109.72|4071.72|4109.46|4071.46|10
1605002960000|2020-11-10 10:09:20|4109.53|4071.53|4109.76|4071.76|4109.76|4071.76|4109.49|4071.49|9
1605002970000|2020-11-10 10:09:30|4109.74|4071.74|4109.76|4071.76|4109.97|4071.97|4109.72|4071.72|10
1605002980000|2020-11-10 10:09:40|4109.74|4071.74|4109.38|4071.38|4109.74|4071.74|4109.38|4071.38|10
1605002990000|2020-11-10 10:09:50|4109.46|4071.46|4109.52|4071.52|4109.63|4071.63|4109.46|4071.46|10
1605003000000|2020-11-10 10:10:00|4109.53|4071.53|4109.07|4071.07|4109.53|4071.53|4109.07|4071.07|10
1605003010000|2020-11-10 10:10:10|4109.09|4071.09|4109.92|4071.92|4109.99|4071.99|4109.08|4071.08|10
1605003020000|2020-11-10 10:10:20|4109.91|4071.91|4110.73|4072.73|4110.73|4072.73|4109.91|4071.91|10
1605003030000|2020-11-10 10:10:30|4110.69|4072.69|4111.65|4073.65|4111.65|4073.65|4110.68|4072.68|10
1605003040000|2020-11-10 10:10:40|4111.69|4073.69|4111.9|4073.9|4111.96|4073.96|4111.69|4073.69|9
1605003050000|2020-11-10 10:10:50|4112|4074|4112.2|4074.2|4112.2|4074.2|4112|4074|7
1605003060000|2020-11-10 10:11:00|4112.41|4074.41|4112.32|4074.32|4112.49|4074.49|4112.3|4074.3|10
1605003070000|2020-11-10 10:11:10|4112.34|4074.34|4112.62|4074.62|4112.76|4074.76|4112.34|4074.34|10
1605003080000|2020-11-10 10:11:20|4112.76|4074.76|4112.51|4074.51|4112.76|4074.76|4112.48|4074.48|9
1605003090000|2020-11-10 10:11:30|4112.62|4074.62|4113.21|4075.21|4113.21|4075.21|4112.62|4074.62|9
1605003100000|2020-11-10 10:11:40|4113.31|4075.31|4113.4|4075.4|4113.4|4075.4|4113.27|4075.27|7
1605003110000|2020-11-10 10:11:50|4113.36|4075.36|4113.29|4075.29|4113.45|4075.45|4113.18|4075.18|9
1605003120000|2020-11-10 10:12:00|4113.2|4075.2|4112.74|4074.74|4113.2|4075.2|4112.74|4074.74|9
1605003130000|2020-11-10 10:12:10|4112.64|4074.64|4111.28|4073.28|4112.64|4074.64|4111.28|4073.28|10
1605003140000|2020-11-10 10:12:20|4111.17|4073.17|4110.36|4072.36|4111.19|4073.19|4110.21|4072.21|9
1605003150000|2020-11-10 10:12:30|4110.29|4072.29|4110.94|4072.94|4110.94|4072.94|4110.13|4072.13|10
1605003160000|2020-11-10 10:12:40|4110.97|4072.97|4111.58|4073.58|4111.63|4073.63|4110.97|4072.97|10
1605003170000|2020-11-10 10:12:50|4111.5|4073.5|4111.67|4073.67|4111.67|4073.67|4111.44|4073.44|8
1605003180000|2020-11-10 10:13:00|4111.7|4073.7|4112.05|4074.05|4112.19|4074.19|4111.7|4073.7|9
1605003190000|2020-11-10 10:13:10|4112|4074|4112.12|4074.12|4112.13|4074.13|4111.93|4073.93|9
1605003200000|2020-11-10 10:13:20|4112.14|4074.14|4112.42|4074.42|4112.57|4074.57|4112.12|4074.12|10
1605003210000|2020-11-10 10:13:30|4112.43|4074.43|4112.8|4074.8|4112.84|4074.84|4112.36|4074.36|10
1605003220000|2020-11-10 10:13:40|4113.03|4075.03|4113.35|4075.35|4113.35|4075.35|4113.01|4075.01|10
1605003230000|2020-11-10 10:13:50|4113.34|4075.34|4113.64|4075.64|4113.64|4075.64|4113.21|4075.21|10
1605003240000|2020-11-10 10:14:00|4113.51|4075.51|4113.81|4075.81|4113.89|4075.89|4113.51|4075.51|10
1605003250000|2020-11-10 10:14:10|4113.67|4075.67|4113.93|4075.93|4114.05|4076.05|4113.67|4075.67|10
1605003260000|2020-11-10 10:14:20|4113.9|4075.9|4114.18|4076.18|4114.21|4076.21|4113.9|4075.9|10
1605003270000|2020-11-10 10:14:30|4114.17|4076.17|4114.41|4076.41|4114.5|4076.5|4114.17|4076.17|9
1605003280000|2020-11-10 10:14:40|4114.38|4076.38|4113.86|4075.86|4114.4|4076.4|4113.86|4075.86|9
1605003290000|2020-11-10 10:14:50|4113.8|4075.8|4113.39|4075.39|4113.8|4075.8|4113.39|4075.39|7
1605003300000|2020-11-10 10:15:00|4113.31|4075.31|4113.77|4075.77|4113.85|4075.85|4113.31|4075.31|10
1605003310000|2020-11-10 10:15:10|4113.99|4075.99|4114.53|4076.53|4114.54|4076.54|4113.99|4075.99|9
1605003320000|2020-11-10 10:15:20|4114.51|4076.51|4114.91|4076.91|4114.91|4076.91|4114.51|4076.51|10
1605003330000|2020-11-10 10:15:30|4114.96|4076.96|4115.5|4077.5|4115.5|4077.5|4114.96|4076.96|10
1605003340000|2020-11-10 10:15:40|4115.74|4077.74|4115.98|4077.98|4115.98|4077.98|4115.74|4077.74|9
1605003350000|2020-11-10 10:15:50|4116.07|4078.07|4116.64|4078.64|4116.64|4078.64|4116.05|4078.05|8
1605003360000|2020-11-10 10:16:00|4116.71|4078.71|4117.11|4079.11|4117.11|4079.11|4116.71|4078.71|10
1605003370000|2020-11-10 10:16:10|4117.08|4079.08|4117.07|4079.07|4117.19|4079.19|4117.07|4079.07|10
1605003380000|2020-11-10 10:16:20|4117.1|4079.1|4116.07|4078.07|4117.1|4079.1|4116.07|4078.07|10
1605003390000|2020-11-10 10:16:30|4115.93|4077.93|4115.07|4077.07|4115.93|4077.93|4115.07|4077.07|10
1605003400000|2020-11-10 10:16:40|4115.12|4077.12|4115.24|4077.24|4115.26|4077.26|4115.08|4077.08|10
1605003410000|2020-11-10 10:16:50|4115.28|4077.28|4115.05|4077.05|4115.28|4077.28|4115.04|4077.04|9
1605003420000|2020-11-10 10:17:00|4115.07|4077.07|4115.64|4077.64|4115.64|4077.64|4115.02|4077.02|9
1605003430000|2020-11-10 10:17:10|4115.7|4077.7|4115.9|4077.9|4115.9|4077.9|4115.58|4077.58|7
1605003440000|2020-11-10 10:17:20|4115.89|4077.89|4115.64|4077.64|4115.89|4077.89|4115.64|4077.64|10
1605003450000|2020-11-10 10:17:30|4115.7|4077.7|4115.58|4077.58|4115.82|4077.82|4115.58|4077.58|9
1605003460000|2020-11-10 10:17:40|4115.6|4077.6|4116.08|4078.08|4116.08|4078.08|4115.6|4077.6|6
1605003470000|2020-11-10 10:17:50|4116.05|4078.05|4116.79|4078.79|4116.79|4078.79|4116.05|4078.05|7
1605003480000|2020-11-10 10:18:00|4116.81|4078.81|4116.47|4078.47|4116.98|4078.98|4116.47|4078.47|10
1605003490000|2020-11-10 10:18:10|4116.46|4078.46|4115.66|4077.66|4116.46|4078.46|4115.66|4077.66|10
1605003500000|2020-11-10 10:18:20|4115.74|4077.74|4115.61|4077.61|4115.76|4077.76|4115.61|4077.61|9
1605003510000|2020-11-10 10:18:30|4115.6|4077.6|4115.8|4077.8|4115.89|4077.89|4115.6|4077.6|10
1605003520000|2020-11-10 10:18:40|4115.82|4077.82|4115.71|4077.71|4115.82|4077.82|4115.61|4077.61|10
1605003530000|2020-11-10 10:18:50|4115.77|4077.77|4116|4078|4116.01|4078.01|4115.77|4077.77|8
1605003540000|2020-11-10 10:19:00|4116.02|4078.02|4115.98|4077.98|4116.1|4078.1|4115.95|4077.95|9
1605003550000|2020-11-10 10:19:10|4115.94|4077.94|4115.97|4077.97|4115.99|4077.99|4115.91|4077.91|9
1605003560000|2020-11-10 10:19:20|4115.83|4077.83|4115.55|4077.55|4115.83|4077.83|4115.55|4077.55|10
1605003570000|2020-11-10 10:19:30|4115.84|4077.84|4115.66|4077.66|4115.87|4077.87|4115.66|4077.66|9
1605003580000|2020-11-10 10:19:40|4115.61|4077.61|4114.42|4076.42|4115.61|4077.61|4114.42|4076.42|10
1605003590000|2020-11-10 10:19:50|4114.36|4076.36|4113.75|4075.75|4114.42|4076.42|4113.67|4075.67|10
1605003600000|2020-11-10 10:20:00|4113.59|4075.59|4113.74|4075.74|4113.74|4075.74|4113.46|4075.46|8
1605003610000|2020-11-10 10:20:10|4114.12|4076.12|4114.67|4076.67|4114.7|4076.7|4114.12|4076.12|9
1605003620000|2020-11-10 10:20:20|4114.62|4076.62|4114.55|4076.55|4114.73|4076.73|4114.52|4076.52|8
1605003630000|2020-11-10 10:20:30|4114.62|4076.62|4114.35|4076.35|4114.7|4076.7|4114.35|4076.35|10
1605003640000|2020-11-10 10:20:40|4114.38|4076.38|4114.39|4076.39|4114.41|4076.41|4114.3|4076.3|9
1605003650000|2020-11-10 10:20:50|4114.36|4076.36|4114.55|4076.55|4114.57|4076.57|4114.36|4076.36|10
1605003660000|2020-11-10 10:21:00|4114.51|4076.51|4114.8|4076.8|4114.8|4076.8|4114.51|4076.51|8
1605003670000|2020-11-10 10:21:10|4114.78|4076.78|4114.93|4076.93|4114.96|4076.96|4114.78|4076.78|7
1605003680000|2020-11-10 10:21:20|4114.9|4076.9|4115.1|4077.1|4115.1|4077.1|4114.85|4076.85|7
1605003690000|2020-11-10 10:21:30|4115.12|4077.12|4115.27|4077.27|4115.27|4077.27|4115.12|4077.12|9
1605003700000|2020-11-10 10:21:40|4115.26|4077.26|4115.34|4077.34|4115.35|4077.35|4115.25|4077.25|7
1605003710000|2020-11-10 10:21:50|4115.19|4077.19|4115.53|4077.53|4115.53|4077.53|4115.11|4077.11|10
1605003720000|2020-11-10 10:22:00|4115.62|4077.62|4116.35|4078.35|4116.44|4078.44|4115.62|4077.62|9
1605003730000|2020-11-10 10:22:10|4116.42|4078.42|4117.25|4079.25|4117.25|4079.25|4116.42|4078.42|10
1605003740000|2020-11-10 10:22:20|4117.28|4079.28|4118.16|4080.16|4118.16|4080.16|4117.28|4079.28|10
1605003750000|2020-11-10 10:22:30|4118.26|4080.26|4118.92|4080.92|4118.92|4080.92|4118.26|4080.26|10
1605003760000|2020-11-10 10:22:40|4118.88|4080.88|4119.31|4081.31|4119.31|4081.31|4118.88|4080.88|10
1605003770000|2020-11-10 10:22:50|4119.33|4081.33|4119.53|4081.53|4119.55|4081.55|4119.29|4081.29|10
1605003780000|2020-11-10 10:23:00|4119.62|4081.62|4120.01|4082.01|4120.01|4082.01|4119.62|4081.62|9
1605003790000|2020-11-10 10:23:10|4120.04|4082.04|4120.37|4082.37|4120.37|4082.37|4120.04|4082.04|9
1605003800000|2020-11-10 10:23:20|4120.4|4082.4|4120.92|4082.92|4120.92|4082.92|4120.4|4082.4|9
1605003810000|2020-11-10 10:23:30|4121.04|4083.04|4121.87|4083.87|4121.87|4083.87|4121.04|4083.04|10
1605003820000|2020-11-10 10:23:40|4121.92|4083.92|4121.64|4083.64|4121.96|4083.96|4121.63|4083.63|10
1605003830000|2020-11-10 10:23:50|4121.5|4083.5|4121.15|4083.15|4121.5|4083.5|4121.07|4083.07|10
1605003840000|2020-11-10 10:24:00|4121.03|4083.03|4121.07|4083.07|4121.11|4083.11|4120.93|4082.93|10
1605003850000|2020-11-10 10:24:10|4121.04|4083.04|4120.75|4082.75|4121.08|4083.08|4120.75|4082.75|9
1605003860000|2020-11-10 10:24:20|4120.77|4082.77|4120.5|4082.5|4120.77|4082.77|4120.45|4082.45|9
1605003870000|2020-11-10 10:24:30|4120.57|4082.57|4120.9|4082.9|4120.9|4082.9|4120.57|4082.57|10
1605003880000|2020-11-10 10:24:40|4120.91|4082.91|4121.35|4083.35|4121.35|4083.35|4120.91|4082.91|10
1605003890000|2020-11-10 10:24:50|4121.39|4083.39|4121.69|4083.69|4121.69|4083.69|4121.38|4083.38|9
1605003900000|2020-11-10 10:25:00|4121.72|4083.72|4122.06|4084.06|4122.09|4084.09|4121.7|4083.7|10
1605003910000|2020-11-10 10:25:10|4122.13|4084.13|4122.2|4084.2|4122.29|4084.29|4121.97|4083.97|9
1605003920000|2020-11-10 10:25:20|4122.32|4084.32|4121.6|4083.6|4122.34|4084.34|4121.6|4083.6|9
1605003930000|2020-11-10 10:25:30|4121.53|4083.53|4121.16|4083.16|4121.53|4083.53|4121.13|4083.13|8
1605003940000|2020-11-10 10:25:40|4121.15|4083.15|4121|4083|4121.15|4083.15|4120.91|4082.91|8
1605003950000|2020-11-10 10:25:50|4120.88|4082.88|4121.04|4083.04|4121.04|4083.04|4120.87|4082.87|9
1605003960000|2020-11-10 10:26:00|4121.1|4083.1|4121.71|4083.71|4121.71|4083.71|4121.07|4083.07|9
1605003970000|2020-11-10 10:26:10|4121.75|4083.75|4121.81|4083.81|4121.84|4083.84|4121.66|4083.66|10
1605003980000|2020-11-10 10:26:20|4121.8|4083.8|4121.32|4083.32|4121.84|4083.84|4121.32|4083.32|10
1605003990000|2020-11-10 10:26:30|4121.25|4083.25|4121.13|4083.13|4121.29|4083.29|4121.01|4083.01|10
1605004000000|2020-11-10 10:26:40|4121.19|4083.19|4121.43|4083.43|4121.44|4083.44|4121.13|4083.13|9
1605004010000|2020-11-10 10:26:50|4121.45|4083.45|4121.19|4083.19|4121.46|4083.46|4121.19|4083.19|10
1605004020000|2020-11-10 10:27:00|4121.26|4083.26|4121.4|4083.4|4121.4|4083.4|4121.26|4083.26|6
1605004030000|2020-11-10 10:27:10|4121.42|4083.42|4121.35|4083.35|4121.42|4083.42|4121.28|4083.28|8
1605004040000|2020-11-10 10:27:20|4121.38|4083.38|4121.48|4083.48|4121.53|4083.53|4121.37|4083.37|9
1605004050000|2020-11-10 10:27:30|4121.2|4083.2|4120.16|4082.16|4121.25|4083.25|4120.16|4082.16|10
1605004060000|2020-11-10 10:27:40|4120.13|4082.13|4119.75|4081.75|4120.13|4082.13|4119.56|4081.56|9
1605004070000|2020-11-10 10:27:50|4119.78|4081.78|4119.51|4081.51|4119.78|4081.78|4119.42|4081.42|10
1605004080000|2020-11-10 10:28:00|4119.46|4081.46|4119.05|4081.05|4119.46|4081.46|4119.03|4081.03|9
1605004090000|2020-11-10 10:28:10|4119.01|4081.01|4118.43|4080.43|4119.01|4081.01|4118.43|4080.43|10
1605004100000|2020-11-10 10:28:20|4118.48|4080.48|4118.47|4080.47|4118.58|4080.58|4118.41|4080.41|10
1605004110000|2020-11-10 10:28:30|4118.49|4080.49|4118.55|4080.55|4118.64|4080.64|4118.49|4080.49|10
1605004120000|2020-11-10 10:28:40|4118.54|4080.54|4118.48|4080.48|4118.54|4080.54|4118.42|4080.42|7
1605004130000|2020-11-10 10:28:50|4118.46|4080.46|4118.78|4080.78|4118.78|4080.78|4118.46|4080.46|10
1605004140000|2020-11-10 10:29:00|4118.81|4080.81|4119.12|4081.12|4119.12|4081.12|4118.81|4080.81|10
1605004150000|2020-11-10 10:29:10|4119.16|4081.16|4120.5|4082.5|4120.5|4082.5|4119.16|4081.16|10
1605004160000|2020-11-10 10:29:20|4120.49|4082.49|4121.24|4083.24|4121.24|4083.24|4120.49|4082.49|10
1605004170000|2020-11-10 10:29:30|4121.25|4083.25|4121.6|4083.6|4121.6|4083.6|4121.25|4083.25|9
1605004180000|2020-11-10 10:29:40|4121.57|4083.57|4122.02|4084.02|4122.02|4084.02|4121.57|4083.57|9
1605004190000|2020-11-10 10:29:50|4122.13|4084.13|4121.75|4083.75|4122.13|4084.13|4121.75|4083.75|10
1605004200000|2020-11-10 10:30:00|4121.73|4083.73|4121.84|4083.84|4121.84|4083.84|4121.68|4083.68|9
1605004210000|2020-11-10 10:30:10|4121.79|4083.79|4121.64|4083.64|4121.79|4083.79|4121.57|4083.57|10
1605004220000|2020-11-10 10:30:20|4121.61|4083.61|4121.95|4083.95|4121.95|4083.95|4121.57|4083.57|8
1605004230000|2020-11-10 10:30:30|4122|4084|4122.2|4084.2|4122.27|4084.27|4122|4084|9
1605004240000|2020-11-10 10:30:40|4122.44|4084.44|4123.17|4085.17|4123.17|4085.17|4122.44|4084.44|9
1605004250000|2020-11-10 10:30:50|4123.23|4085.23|4123.35|4085.35|4123.39|4085.39|4123.19|4085.19|10
1605004260000|2020-11-10 10:31:00|4123.5|4085.5|4123.94|4085.94|4123.94|4085.94|4123.5|4085.5|9
1605004270000|2020-11-10 10:31:10|4123.9|4085.9|4124.84|4086.84|4124.84|4086.84|4123.9|4085.9|8
1605004280000|2020-11-10 10:31:20|4124.98|4086.98|4125.55|4087.55|4125.55|4087.55|4124.98|4086.98|9
1605004290000|2020-11-10 10:31:30|4125.48|4087.48|4125.57|4087.57|4125.72|4087.72|4125.4|4087.4|10
1605004300000|2020-11-10 10:31:40|4125.71|4087.71|4124.98|4086.98|4125.71|4087.71|4124.98|4086.98|9
1605004310000|2020-11-10 10:31:50|4125.02|4087.02|4124.17|4086.17|4125.08|4087.08|4124.17|4086.17|9
1605004320000|2020-11-10 10:32:00|4124.02|4086.02|4123.49|4085.49|4124.02|4086.02|4123.49|4085.49|9
1605004330000|2020-11-10 10:32:10|4123.37|4085.37|4122.63|4084.63|4123.47|4085.47|4122.63|4084.63|10
1605004340000|2020-11-10 10:32:20|4122.58|4084.58|4122.18|4084.18|4122.59|4084.59|4122.15|4084.15|10
1605004350000|2020-11-10 10:32:30|4122.12|4084.12|4121.94|4083.94|4122.12|4084.12|4121.87|4083.87|8
1605004360000|2020-11-10 10:32:40|4121.58|4083.58|4121.37|4083.37|4121.63|4083.63|4121.35|4083.35|10
1605004370000|2020-11-10 10:32:50|4121.38|4083.38|4121.57|4083.57|4121.57|4083.57|4121.36|4083.36|8
1605004380000|2020-11-10 10:33:00|4121.54|4083.54|4121.57|4083.57|4121.71|4083.71|4121.54|4083.54|8
1605004390000|2020-11-10 10:33:10|4121.61|4083.61|4121.4|4083.4|4121.61|4083.61|4121.4|4083.4|9
1605004400000|2020-11-10 10:33:20|4121.34|4083.34|4120.96|4082.96|4121.35|4083.35|4120.96|4082.96|9
1605004410000|2020-11-10 10:33:30|4121.34|4083.34|4120.69|4082.69|4121.34|4083.34|4120.69|4082.69|10
1605004420000|2020-11-10 10:33:40|4120.74|4082.74|4121.29|4083.29|4121.29|4083.29|4120.74|4082.74|9
1605004430000|2020-11-10 10:33:50|4121.26|4083.26|4121.35|4083.35|4121.58|4083.58|4121.26|4083.26|10
1605004440000|2020-11-10 10:34:00|4121.42|4083.42|4121.35|4083.35|4121.42|4083.42|4121.16|4083.16|8
1605004450000|2020-11-10 10:34:10|4121.31|4083.31|4121.07|4083.07|4121.36|4083.36|4121.07|4083.07|10
1605004460000|2020-11-10 10:34:20|4121.03|4083.03|4120.92|4082.92|4121.13|4083.13|4120.92|4082.92|9
1605004470000|2020-11-10 10:34:30|4120.9|4082.9|4121.09|4083.09|4121.09|4083.09|4120.83|4082.83|9
1605004480000|2020-11-10 10:34:40|4121.27|4083.27|4121.04|4083.04|4121.33|4083.33|4121.04|4083.04|10
1605004490000|2020-11-10 10:34:50|4121.09|4083.09|4121.45|4083.45|4121.45|4083.45|4121.07|4083.07|9
1605004500000|2020-11-10 10:35:00|4121.54|4083.54|4121.46|4083.46|4121.69|4083.69|4121.46|4083.46|9
1605004510000|2020-11-10 10:35:10|4121.38|4083.38|4121.05|4083.05|4121.39|4083.39|4121|4083|10
1605004520000|2020-11-10 10:35:20|4121.03|4083.03|4121.33|4083.33|4121.34|4083.34|4121.03|4083.03|9
1605004530000|2020-11-10 10:35:30|4121.34|4083.34|4121.08|4083.08|4121.34|4083.34|4121.08|4083.08|10
1605004540000|2020-11-10 10:35:40|4120.92|4082.92|4120.63|4082.63|4120.92|4082.92|4120.62|4082.62|6
1605004550000|2020-11-10 10:35:50|4120.64|4082.64|4120.8|4082.8|4120.92|4082.92|4120.64|4082.64|10
1605004560000|2020-11-10 10:36:00|4120.82|4082.82|4121.21|4083.21|4121.21|4083.21|4120.82|4082.82|9
1605004570000|2020-11-10 10:36:10|4121.15|4083.15|4121.11|4083.11|4121.18|4083.18|4120.99|4082.99|10
1605004580000|2020-11-10 10:36:20|4121.16|4083.16|4121.15|4083.15|4121.17|4083.17|4121.1|4083.1|10
1605004590000|2020-11-10 10:36:30|4121.17|4083.17|4121.5|4083.5|4121.53|4083.53|4121.17|4083.17|9
1605004600000|2020-11-10 10:36:40|4121.49|4083.49|4122.27|4084.27|4122.27|4084.27|4121.49|4083.49|9
1605004610000|2020-11-10 10:36:50|4122.25|4084.25|4123.08|4085.08|4123.08|4085.08|4122.25|4084.25|10
1605004620000|2020-11-10 10:37:00|4123.39|4085.39|4124.04|4086.04|4124.04|4086.04|4123.39|4085.39|10
1605004630000|2020-11-10 10:37:10|4124.14|4086.14|4124.4|4086.4|4124.48|4086.48|4124.14|4086.14|9
1605004640000|2020-11-10 10:37:20|4124.37|4086.37|4124.46|4086.46|4124.53|4086.53|4124.31|4086.31|9
1605004650000|2020-11-10 10:37:30|4124.52|4086.52|4124.62|4086.62|4124.62|4086.62|4124.52|4086.52|6
1605004660000|2020-11-10 10:37:40|4124.66|4086.66|4125.29|4087.29|4125.29|4087.29|4124.66|4086.66|10
1605004670000|2020-11-10 10:37:50|4125.37|4087.37|4127.3|4089.3|4127.3|4089.3|4125.37|4087.37|10
1605004680000|2020-11-10 10:38:00|4127.35|4089.35|4127.73|4089.73|4127.73|4089.73|4127.31|4089.31|10
1605004690000|2020-11-10 10:38:10|4127.72|4089.72|4128|4090|4128|4090|4127.72|4089.72|10
1605004700000|2020-11-10 10:38:20|4128.01|4090.01|4128.51|4090.51|4128.52|4090.52|4128.01|4090.01|10
1605004710000|2020-11-10 10:38:30|4128.53|4090.53|4129.37|4091.37|4129.37|4091.37|4128.53|4090.53|9
1605004720000|2020-11-10 10:38:40|4129.39|4091.39|4130.18|4092.18|4130.18|4092.18|4129.39|4091.39|9
1605004730000|2020-11-10 10:38:50|4130.17|4092.17|4130.92|4092.92|4130.92|4092.92|4130.17|4092.17|8
1605004740000|2020-11-10 10:39:00|4130.96|4092.96|4129.97|4091.97|4131.12|4093.12|4129.97|4091.97|10
1605004750000|2020-11-10 10:39:10|4129.96|4091.96|4129.55|4091.55|4129.96|4091.96|4129.42|4091.42|10
1605004760000|2020-11-10 10:39:20|4129.57|4091.57|4129.52|4091.52|4129.68|4091.68|4129.52|4091.52|10
1605004770000|2020-11-10 10:39:30|4129.47|4091.47|4129.65|4091.65|4129.65|4091.65|4129.42|4091.42|9
1605004780000|2020-11-10 10:39:40|4129.58|4091.58|4129.57|4091.57|4129.62|4091.62|4129.56|4091.56|9
1605004790000|2020-11-10 10:39:50|4129.74|4091.74|4129.73|4091.73|4129.83|4091.83|4129.61|4091.61|8
1605004800000|2020-11-10 10:40:00|4129.72|4091.72|4129.73|4091.73|4129.78|4091.78|4129.63|4091.63|9
1605004810000|2020-11-10 10:40:10|4129.88|4091.88|4130.21|4092.21|4130.26|4092.26|4129.82|4091.82|8
1605004820000|2020-11-10 10:40:20|4130.07|4092.07|4129.9|4091.9|4130.13|4092.13|4129.9|4091.9|10
1605004830000|2020-11-10 10:40:30|4129.89|4091.89|4129.92|4091.92|4129.92|4091.92|4129.73|4091.73|10
1605004840000|2020-11-10 10:40:40|4129.87|4091.87|4128.83|4090.83|4129.87|4091.87|4128.83|4090.83|10
1605004850000|2020-11-10 10:40:50|4128.74|4090.74|4128.47|4090.47|4128.74|4090.74|4128.37|4090.37|10
1605004860000|2020-11-10 10:41:00|4128.44|4090.44|4128.63|4090.63|4128.67|4090.67|4128.44|4090.44|9
1605004870000|2020-11-10 10:41:10|4128.52|4090.52|4128.52|4090.52|4128.55|4090.55|4128.47|4090.47|10
1605004880000|2020-11-10 10:41:20|4128.54|4090.54|4128.51|4090.51|4128.54|4090.54|4128.45|4090.45|9
1605004890000|2020-11-10 10:41:30|4128.47|4090.47|4128.52|4090.52|4128.52|4090.52|4128.08|4090.08|9
1605004900000|2020-11-10 10:41:40|4128.57|4090.57|4128.17|4090.17|4128.57|4090.57|4128.17|4090.17|10
1605004910000|2020-11-10 10:41:50|4128.11|4090.11|4128.04|4090.04|4128.17|4090.17|4127.95|4089.95|10
1605004920000|2020-11-10 10:42:00|4128.02|4090.02|4127.51|4089.51|4128.02|4090.02|4127.51|4089.51|8
1605004930000|2020-11-10 10:42:10|4127.55|4089.55|4126.29|4088.29|4127.55|4089.55|4126.23|4088.23|10
1605004940000|2020-11-10 10:42:20|4126.1|4088.1|4125.84|4087.84|4126.1|4088.1|4125.84|4087.84|9
1605004950000|2020-11-10 10:42:30|4125.66|4087.66|4125.49|4087.49|4125.68|4087.68|4125.49|4087.49|8
1605004960000|2020-11-10 10:42:40|4125.31|4087.31|4124.33|4086.33|4125.31|4087.31|4124.33|4086.33|10
1605004970000|2020-11-10 10:42:50|4124.01|4086.01|4122.93|4084.93|4124.06|4086.06|4122.93|4084.93|10
1605004980000|2020-11-10 10:43:00|4122.85|4084.85|4123.08|4085.08|4123.12|4085.12|4122.71|4084.71|9
1605004990000|2020-11-10 10:43:10|4123.1|4085.1|4123.33|4085.33|4123.38|4085.38|4123.1|4085.1|9
1605005000000|2020-11-10 10:43:20|4123.31|4085.31|4122.72|4084.72|4123.43|4085.43|4122.72|4084.72|9
1605005010000|2020-11-10 10:43:30|4122.66|4084.66|4122.22|4084.22|4122.66|4084.66|4122.08|4084.08|10
1605005020000|2020-11-10 10:43:40|4122.08|4084.08|4121.93|4083.93|4122.16|4084.16|4121.89|4083.89|8
1605005030000|2020-11-10 10:43:50|4121.92|4083.92|4122.77|4084.77|4122.77|4084.77|4121.9|4083.9|9
1605005040000|2020-11-10 10:44:00|4122.92|4084.92|4123.33|4085.33|4123.42|4085.42|4122.92|4084.92|8
1605005050000|2020-11-10 10:44:10|4123.36|4085.36|4122.63|4084.63|4123.42|4085.42|4122.63|4084.63|10
1605005060000|2020-11-10 10:44:20|4122.65|4084.65|4122.36|4084.36|4122.65|4084.65|4122.36|4084.36|9
1605005070000|2020-11-10 10:44:30|4122.29|4084.29|4122.89|4084.89|4122.89|4084.89|4122.11|4084.11|10
1605005080000|2020-11-10 10:44:40|4122.93|4084.93|4123.23|4085.23|4123.25|4085.25|4122.93|4084.93|9
1605005090000|2020-11-10 10:44:50|4123.28|4085.28|4122.69|4084.69|4123.36|4085.36|4122.69|4084.69|8
1605005100000|2020-11-10 10:45:00|4122.63|4084.63|4121.59|4083.59|4122.63|4084.63|4121.56|4083.56|10
1605005110000|2020-11-10 10:45:10|4121.5|4083.5|4121.2|4083.2|4121.5|4083.5|4121.07|4083.07|9
1605005120000|2020-11-10 10:45:20|4121.42|4083.42|4122.46|4084.46|4122.46|4084.46|4121.42|4083.42|9
1605005130000|2020-11-10 10:45:30|4122.48|4084.48|4122.8|4084.8|4122.88|4084.88|4122.48|4084.48|9
1605005140000|2020-11-10 10:45:40|4122.83|4084.83|4124.01|4086.01|4124.08|4086.08|4122.83|4084.83|10
1605005150000|2020-11-10 10:45:50|4123.99|4085.99|4124.89|4086.89|4124.89|4086.89|4123.95|4085.95|10
1605005160000|2020-11-10 10:46:00|4125.09|4087.09|4126.68|4088.68|4126.68|4088.68|4125.09|4087.09|10
1605005170000|2020-11-10 10:46:10|4126.72|4088.72|4125.97|4087.97|4127.03|4089.03|4125.95|4087.95|10
1605005180000|2020-11-10 10:46:20|4125.82|4087.82|4123.79|4085.79|4125.82|4087.82|4123.79|4085.79|9
1605005190000|2020-11-10 10:46:30|4123.56|4085.56|4122.33|4084.33|4123.56|4085.56|4122.28|4084.28|10
1605005200000|2020-11-10 10:46:40|4122.3|4084.3|4121|4083|4122.3|4084.3|4121|4083|10
1605005210000|2020-11-10 10:46:50|4120.97|4082.97|4120.54|4082.54|4120.97|4082.97|4120.54|4082.54|9
1605005220000|2020-11-10 10:47:00|4120.48|4082.48|4119.9|4081.9|4120.48|4082.48|4119.9|4081.9|10
1605005230000|2020-11-10 10:47:10|4119.66|4081.66|4118.08|4080.08|4119.66|4081.66|4118.08|4080.08|10
1605005240000|2020-11-10 10:47:20|4118.01|4080.01|4116.66|4078.66|4118.01|4080.01|4116.66|4078.66|10
1605005250000|2020-11-10 10:47:30|4116.63|4078.63|4115.77|4077.77|4116.63|4078.63|4115.77|4077.77|10
1605005260000|2020-11-10 10:47:40|4115.74|4077.74|4114.49|4076.49|4115.74|4077.74|4114.48|4076.48|10
1605005270000|2020-11-10 10:47:50|4114.41|4076.41|4114.07|4076.07|4114.41|4076.41|4113.92|4075.92|10
1605005280000|2020-11-10 10:48:00|4113.95|4075.95|4112.23|4074.23|4113.95|4075.95|4112.23|4074.23|10
1605005290000|2020-11-10 10:48:10|4112.16|4074.16|4111.48|4073.48|4112.16|4074.16|4111.4|4073.4|10
1605005300000|2020-11-10 10:48:20|4111.43|4073.43|4109.61|4071.61|4111.45|4073.45|4109.61|4071.61|10
1605005310000|2020-11-10 10:48:30|4109.39|4071.39|4108.8|4070.8|4109.39|4071.39|4108.58|4070.58|10
1605005320000|2020-11-10 10:48:40|4108.63|4070.63|4107.05|4069.05|4108.63|4070.63|4107.05|4069.05|10
1605005330000|2020-11-10 10:48:50|4107.11|4069.11|4105.92|4067.92|4107.11|4069.11|4105.92|4067.92|10
1605005340000|2020-11-10 10:49:00|4105.85|4067.85|4105.45|4067.45|4105.85|4067.85|4105.42|4067.42|10
1605005350000|2020-11-10 10:49:10|4105.42|4067.42|4104.76|4066.76|4105.42|4067.42|4104.76|4066.76|8
1605005360000|2020-11-10 10:49:20|4104.7|4066.7|4103.48|4065.48|4104.7|4066.7|4103.48|4065.48|10
1605005370000|2020-11-10 10:49:30|4103.13|4065.13|4100.77|4062.77|4103.13|4065.13|4100.77|4062.77|10
1605005380000|2020-11-10 10:49:40|4100.43|4062.43|4098.55|4060.55|4100.43|4062.43|4098.55|4060.55|10
1605005390000|2020-11-10 10:49:50|4097.79|4059.79|4099.01|4061.01|4099.03|4061.03|4097.79|4059.79|10
1605005400000|2020-11-10 10:50:00|4099.11|4061.11|4100.68|4062.68|4100.68|4062.68|4099.11|4061.11|10
1605005410000|2020-11-10 10:50:10|4100.79|4062.79|4101.36|4063.36|4101.36|4063.36|4100.79|4062.79|8
1605005420000|2020-11-10 10:50:20|4101.6|4063.6|4101.93|4063.93|4101.93|4063.93|4101.45|4063.45|10
1605005430000|2020-11-10 10:50:30|4102.1|4064.1|4101.87|4063.87|4102.14|4064.14|4101.86|4063.86|10
1605005440000|2020-11-10 10:50:40|4101.88|4063.88|4101.4|4063.4|4101.89|4063.89|4101.32|4063.32|9
1605005450000|2020-11-10 10:50:50|4101.37|4063.37|4100.01|4062.01|4101.37|4063.37|4100.01|4062.01|10
1605005460000|2020-11-10 10:51:00|4100.12|4062.12|4100.69|4062.69|4100.69|4062.69|4099.58|4061.58|10
1605005470000|2020-11-10 10:51:10|4100.74|4062.74|4100.47|4062.47|4100.85|4062.85|4100.47|4062.47|9
1605005480000|2020-11-10 10:51:20|4100.46|4062.46|4100.67|4062.67|4100.74|4062.74|4100.39|4062.39|9
1605005490000|2020-11-10 10:51:30|4100.72|4062.72|4100.86|4062.86|4100.87|4062.87|4100.59|4062.59|9
1605005500000|2020-11-10 10:51:40|4100.8|4062.8|4099.86|4061.86|4100.8|4062.8|4099.74|4061.74|10
1605005510000|2020-11-10 10:51:50|4099.67|4061.67|4099.81|4061.81|4099.81|4061.81|4099.57|4061.57|10
1605005520000|2020-11-10 10:52:00|4099.9|4061.9|4100.63|4062.63|4100.63|4062.63|4099.2|4061.2|10
1605005530000|2020-11-10 10:52:10|4100.64|4062.64|4100.97|4062.97|4101.28|4063.28|4100.64|4062.64|10
1605005540000|2020-11-10 10:52:20|4101.03|4063.03|4099.51|4061.51|4101.03|4063.03|4099.51|4061.51|10
1605005550000|2020-11-10 10:52:30|4099.14|4061.14|4098.03|4060.03|4099.14|4061.14|4097.89|4059.89|10
1605005560000|2020-11-10 10:52:40|4097.98|4059.98|4096.98|4058.98|4097.99|4059.99|4096.96|4058.96|10
1605005570000|2020-11-10 10:52:50|4097.04|4059.04|4097.75|4059.75|4097.75|4059.75|4097|4059|10
1605005580000|2020-11-10 10:53:00|4097.43|4059.43|4097.6|4059.6|4097.6|4059.6|4097.14|4059.14|9
1605005590000|2020-11-10 10:53:10|4097.71|4059.71|4098.19|4060.19|4098.19|4060.19|4097.66|4059.66|10
1605005600000|2020-11-10 10:53:20|4098.24|4060.24|4099.09|4061.09|4099.09|4061.09|4098.11|4060.11|9
1605005610000|2020-11-10 10:53:30|4099.1|4061.1|4099.73|4061.73|4099.73|4061.73|4099.1|4061.1|9
1605005620000|2020-11-10 10:53:40|4099.75|4061.75|4099.36|4061.36|4099.95|4061.95|4099.36|4061.36|9
1605005630000|2020-11-10 10:53:50|4099.35|4061.35|4098.64|4060.64|4099.35|4061.35|4098.64|4060.64|10
1605005640000|2020-11-10 10:54:00|4098.54|4060.54|4098.62|4060.62|4098.68|4060.68|4098.39|4060.39|10
1605005650000|2020-11-10 10:54:10|4098.73|4060.73|4099.31|4061.31|4099.31|4061.31|4098.5|4060.5|10
1605005660000|2020-11-10 10:54:20|4099.41|4061.41|4099.17|4061.17|4099.68|4061.68|4099.02|4061.02|9
1605005670000|2020-11-10 10:54:30|4098.97|4060.97|4098.33|4060.33|4099.16|4061.16|4098.33|4060.33|9
1605005680000|2020-11-10 10:54:40|4098.22|4060.22|4097.89|4059.89|4098.22|4060.22|4097.89|4059.89|9
1605005690000|2020-11-10 10:54:50|4097.59|4059.59|4097.23|4059.23|4097.59|4059.59|4097.23|4059.23|10
1605005700000|2020-11-10 10:55:00|4097.2|4059.2|4095.14|4057.14|4097.2|4059.2|4095.14|4057.14|10
1605005710000|2020-11-10 10:55:10|4094.33|4056.33|4091.95|4053.95|4094.33|4056.33|4091.95|4053.95|10
1605005720000|2020-11-10 10:55:20|4091.75|4053.75|4090.03|4052.03|4091.75|4053.75|4090.03|4052.03|10
1605005730000|2020-11-10 10:55:30|4090.01|4052.01|4089.97|4051.97|4090.13|4052.13|4089.87|4051.87|9
1605005740000|2020-11-10 10:55:40|4090.01|4052.01|4088.25|4050.25|4090.01|4052.01|4088.25|4050.25|10
1605005750000|2020-11-10 10:55:50|4087.95|4049.95|4086.2|4048.2|4088.11|4050.11|4086.2|4048.2|10
1605005760000|2020-11-10 10:56:00|4086.12|4048.12|4085.7|4047.7|4086.63|4048.63|4085.7|4047.7|10
1605005770000|2020-11-10 10:56:10|4086|4048|4086.45|4048.45|4086.66|4048.66|4086|4048|10
1605005780000|2020-11-10 10:56:20|4086.51|4048.51|4087.11|4049.11|4087.11|4049.11|4086.48|4048.48|10
1605005790000|2020-11-10 10:56:30|4087.24|4049.24|4086.76|4048.76|4087.24|4049.24|4086.76|4048.76|10
1605005800000|2020-11-10 10:56:40|4086.56|4048.56|4086.8|4048.8|4086.97|4048.97|4086.3|4048.3|10
1605005810000|2020-11-10 10:56:50|4086.83|4048.83|4085.39|4047.39|4086.83|4048.83|4085.39|4047.39|10
1605005820000|2020-11-10 10:57:00|4085.34|4047.34|4084.6|4046.6|4085.34|4047.34|4084.55|4046.55|9
1605005830000|2020-11-10 10:57:10|4084.36|4046.36|4083.28|4045.28|4084.36|4046.36|4083.28|4045.28|10
1605005840000|2020-11-10 10:57:20|4083.16|4045.16|4082.47|4044.47|4083.16|4045.16|4082.47|4044.47|10
1605005850000|2020-11-10 10:57:30|4082.35|4044.35|4081.65|4043.65|4082.35|4044.35|4081.63|4043.63|10
1605005860000|2020-11-10 10:57:40|4081.66|4043.66|4082.88|4044.88|4082.89|4044.89|4081.66|4043.66|10
1605005870000|2020-11-10 10:57:50|4083.04|4045.04|4084.09|4046.09|4084.09|4046.09|4083.04|4045.04|9
1605005880000|2020-11-10 10:58:00|4084.24|4046.24|4083.74|4045.74|4084.24|4046.24|4083.74|4045.74|10
1605005890000|2020-11-10 10:58:10|4083.62|4045.62|4082.99|4044.99|4083.62|4045.62|4082.99|4044.99|10
1605005900000|2020-11-10 10:58:20|4082.85|4044.85|4082.41|4044.41|4082.85|4044.85|4082.4|4044.4|9
1605005910000|2020-11-10 10:58:30|4082.37|4044.37|4083.15|4045.15|4083.32|4045.32|4082.37|4044.37|10
1605005920000|2020-11-10 10:58:40|4083.12|4045.12|4083.92|4045.92|4083.92|4045.92|4082.94|4044.94|9
1605005930000|2020-11-10 10:58:50|4083.94|4045.94|4085.56|4047.56|4085.56|4047.56|4083.94|4045.94|10
1605005940000|2020-11-10 10:59:00|4085.73|4047.73|4085.63|4047.63|4085.86|4047.86|4085.61|4047.61|9
1605005950000|2020-11-10 10:59:10|4085.94|4047.94|4085.82|4047.82|4086.02|4048.02|4085.71|4047.71|9
1605005960000|2020-11-10 10:59:20|4086.17|4048.17|4085.49|4047.49|4086.18|4048.18|4085.49|4047.49|10
1605005970000|2020-11-10 10:59:30|4085.3|4047.3|4085.99|4047.99|4085.99|4047.99|4085.3|4047.3|10
1605005980000|2020-11-10 10:59:40|4086.01|4048.01|4086.04|4048.04|4086.08|4048.08|4085.71|4047.71|10
1605005990000|2020-11-10 10:59:50|4086.12|4048.12|4086.31|4048.31|4086.34|4048.34|4086|4048|10
1605006000000|2020-11-10 11:00:00|4086.04|4048.04|4085.66|4047.66|4086.27|4048.27|4085.66|4047.66|9
1605006010000|2020-11-10 11:00:10|4085.56|4047.56|4085.3|4047.3|4085.56|4047.56|4084.94|4046.94|10
1605006020000|2020-11-10 11:00:20|4085.73|4047.73|4087.1|4049.1|4087.1|4049.1|4085.73|4047.73|10
1605006030000|2020-11-10 11:00:30|4087.22|4049.22|4088.85|4050.85|4088.85|4050.85|4087.22|4049.22|10
1605006040000|2020-11-10 11:00:40|4089.16|4051.16|4089.93|4051.93|4090|4052|4089.16|4051.16|10
1605006050000|2020-11-10 11:00:50|4089.92|4051.92|4090.61|4052.61|4090.63|4052.63|4089.92|4051.92|9
1605006060000|2020-11-10 11:01:00|4090.68|4052.68|4092.03|4054.03|4092.03|4054.03|4090.51|4052.51|10
1605006070000|2020-11-10 11:01:10|4092.18|4054.18|4092.96|4054.96|4093.12|4055.12|4092.18|4054.18|10
1605006080000|2020-11-10 11:01:20|4093.03|4055.03|4093.7|4055.7|4093.7|4055.7|4093.02|4055.02|10
1605006090000|2020-11-10 11:01:30|4093.74|4055.74|4093.76|4055.76|4094.18|4056.18|4093.74|4055.74|10
1605006100000|2020-11-10 11:01:40|4093.73|4055.73|4092.56|4054.56|4093.74|4055.74|4092.56|4054.56|10
1605006110000|2020-11-10 11:01:50|4092.27|4054.27|4091.17|4053.17|4092.27|4054.27|4091.11|4053.11|10
1605006120000|2020-11-10 11:02:00|4091.28|4053.28|4091.49|4053.49|4091.5|4053.5|4091.28|4053.28|9
1605006130000|2020-11-10 11:02:10|4091.59|4053.59|4090.73|4052.73|4091.59|4053.59|4090.73|4052.73|10
1605006140000|2020-11-10 11:02:20|4090.6|4052.6|4089.54|4051.54|4090.64|4052.64|4089.46|4051.46|10
1605006150000|2020-11-10 11:02:30|4089.43|4051.43|4089.16|4051.16|4089.43|4051.43|4089.07|4051.07|8
1605006160000|2020-11-10 11:02:40|4089.11|4051.11|4088.92|4050.92|4089.2|4051.2|4088.9|4050.9|9
1605006170000|2020-11-10 11:02:50|4088.9|4050.9|4088.27|4050.27|4088.9|4050.9|4088.27|4050.27|10
1605006180000|2020-11-10 11:03:00|4088.25|4050.25|4087.61|4049.61|4088.26|4050.26|4087.61|4049.61|9
1605006190000|2020-11-10 11:03:10|4087.32|4049.32|4086.44|4048.44|4087.35|4049.35|4086.44|4048.44|10
1605006200000|2020-11-10 11:03:20|4086.41|4048.41|4085.85|4047.85|4086.49|4048.49|4085.85|4047.85|10
1605006210000|2020-11-10 11:03:30|4085.77|4047.77|4084.97|4046.97|4085.77|4047.77|4084.85|4046.85|8
1605006220000|2020-11-10 11:03:40|4084.93|4046.93|4083.88|4045.88|4084.93|4046.93|4083.88|4045.88|10
1605006230000|2020-11-10 11:03:50|4083.66|4045.66|4083.52|4045.52|4083.75|4045.75|4083.52|4045.52|7
1605006240000|2020-11-10 11:04:00|4083.59|4045.59|4084.32|4046.32|4084.32|4046.32|4083.53|4045.53|10
1605006250000|2020-11-10 11:04:10|4084.55|4046.55|4085.59|4047.59|4085.66|4047.66|4084.55|4046.55|9
1605006260000|2020-11-10 11:04:20|4085.71|4047.71|4085.57|4047.57|4085.71|4047.71|4085.34|4047.34|10
1605006270000|2020-11-10 11:04:30|4085.37|4047.37|4085.22|4047.22|4085.53|4047.53|4085.22|4047.22|10
1605006280000|2020-11-10 11:04:40|4085.21|4047.21|4085.71|4047.71|4085.71|4047.71|4085.09|4047.09|10
1605006290000|2020-11-10 11:04:50|4085.66|4047.66|4085.28|4047.28|4085.68|4047.68|4085.25|4047.25|9
1605006300000|2020-11-10 11:05:00|4085.16|4047.16|4084.56|4046.56|4085.16|4047.16|4084.48|4046.48|10
1605006310000|2020-11-10 11:05:10|4084.64|4046.64|4083.57|4045.57|4084.64|4046.64|4083.51|4045.51|10
1605006320000|2020-11-10 11:05:20|4083.62|4045.62|4083.1|4045.1|4083.62|4045.62|4083.07|4045.07|10
1605006330000|2020-11-10 11:05:30|4083.12|4045.12|4082.54|4044.54|4083.12|4045.12|4082.54|4044.54|10
1605006340000|2020-11-10 11:05:40|4082.44|4044.44|4082.17|4044.17|4082.45|4044.45|4082.17|4044.17|9
1605006350000|2020-11-10 11:05:50|4081.99|4043.99|4081.41|4043.41|4081.99|4043.99|4081.41|4043.41|9
1605006360000|2020-11-10 11:06:00|4081.3|4043.3|4080.64|4042.64|4081.3|4043.3|4080.55|4042.55|10
1605006370000|2020-11-10 11:06:10|4080.75|4042.75|4080.32|4042.32|4080.75|4042.75|4080.27|4042.27|10
1605006380000|2020-11-10 11:06:20|4080.3|4042.3|4080.5|4042.5|4080.57|4042.57|4080.3|4042.3|9
1605006390000|2020-11-10 11:06:30|4080.36|4042.36|4080.61|4042.61|4080.61|4042.61|4080.36|4042.36|8
1605006400000|2020-11-10 11:06:40|4080.93|4042.93|4082.27|4044.27|4082.27|4044.27|4080.93|4042.93|9
1605006410000|2020-11-10 11:06:50|4082.65|4044.65|4083.4|4045.4|4083.4|4045.4|4082.63|4044.63|9
1605006420000|2020-11-10 11:07:00|4083.39|4045.39|4083.33|4045.33|4083.39|4045.39|4083.05|4045.05|10
1605006430000|2020-11-10 11:07:10|4083.38|4045.38|4084.11|4046.11|4084.11|4046.11|4083.38|4045.38|9
1605006440000|2020-11-10 11:07:20|4084.01|4046.01|4083.94|4045.94|4084.01|4046.01|4083.86|4045.86|9
1605006450000|2020-11-10 11:07:30|4083.8|4045.8|4083.33|4045.33|4083.88|4045.88|4083.33|4045.33|10
1605006460000|2020-11-10 11:07:40|4083.44|4045.44|4083.87|4045.87|4083.87|4045.87|4083.44|4045.44|9
1605006470000|2020-11-10 11:07:50|4083.68|4045.68|4083.39|4045.39|4083.68|4045.68|4083.33|4045.33|10
1605006480000|2020-11-10 11:08:00|4083.33|4045.33|4083.47|4045.47|4083.56|4045.56|4083.33|4045.33|8
1605006490000|2020-11-10 11:08:10|4083.39|4045.39|4082.56|4044.56|4083.42|4045.42|4082.56|4044.56|10
1605006500000|2020-11-10 11:08:20|4082.47|4044.47|4081.62|4043.62|4082.47|4044.47|4081.62|4043.62|10
1605006510000|2020-11-10 11:08:30|4081.73|4043.73|4081.98|4043.98|4082.04|4044.04|4081.73|4043.73|10
1605006520000|2020-11-10 11:08:40|4081.89|4043.89|4082.54|4044.54|4082.55|4044.55|4081.85|4043.85|9
1605006530000|2020-11-10 11:08:50|4082.63|4044.63|4083.39|4045.39|4083.46|4045.46|4082.63|4044.63|9
1605006540000|2020-11-10 11:09:00|4083.46|4045.46|4082.83|4044.83|4083.71|4045.71|4082.83|4044.83|10
1605006550000|2020-11-10 11:09:10|4082.74|4044.74|4081.43|4043.43|4082.74|4044.74|4081.43|4043.43|10
1605006560000|2020-11-10 11:09:20|4081.12|4043.12|4078.87|4040.87|4081.12|4043.12|4078.87|4040.87|10
1605006570000|2020-11-10 11:09:30|4078.59|4040.59|4076.92|4038.92|4078.59|4040.59|4076.92|4038.92|10
1605006580000|2020-11-10 11:09:40|4076.83|4038.83|4073.92|4035.92|4076.83|4038.83|4073.92|4035.92|10
1605006590000|2020-11-10 11:09:50|4074.03|4036.03|4072.62|4034.62|4074.03|4036.03|4072.62|4034.62|9
1605006600000|2020-11-10 11:10:00|4072.56|4034.56|4072.23|4034.23|4072.56|4034.56|4072.23|4034.23|9
1605006610000|2020-11-10 11:10:10|4071.88|4033.88|4070.23|4032.23|4071.88|4033.88|4070.23|4032.23|10
1605006620000|2020-11-10 11:10:20|4070.34|4032.34|4069.75|4031.75|4070.34|4032.34|4069.75|4031.75|10
1605006630000|2020-11-10 11:10:30|4069.47|4031.47|4066.72|4028.72|4069.67|4031.67|4066.72|4028.72|10
1605006640000|2020-11-10 11:10:40|4066.25|4028.25|4062.34|4024.34|4066.35|4028.35|4062.34|4024.34|10
1605006650000|2020-11-10 11:10:50|4062.61|4024.61|4062.49|4024.49|4062.78|4024.78|4061.54|4023.54|10
1605006660000|2020-11-10 11:11:00|4063.2|4025.2|4063.65|4025.65|4064.12|4026.12|4063.2|4025.2|10
1605006670000|2020-11-10 11:11:10|4063.13|4025.13|4062.04|4024.04|4063.13|4025.13|4062.04|4024.04|10
1605006680000|2020-11-10 11:11:20|4062.47|4024.47|4063.85|4025.85|4063.85|4025.85|4062.4|4024.4|10
1605006690000|2020-11-10 11:11:30|4064.16|4026.16|4065.52|4027.52|4065.52|4027.52|4064.16|4026.16|10
1605006700000|2020-11-10 11:11:40|4065.68|4027.68|4066.22|4028.22|4066.38|4028.38|4065.68|4027.68|10
1605006710000|2020-11-10 11:11:50|4066.23|4028.23|4067.56|4029.56|4067.56|4029.56|4066.23|4028.23|9
1605006720000|2020-11-10 11:12:00|4067.73|4029.73|4067.67|4029.67|4067.73|4029.73|4067.58|4029.58|10
1605006730000|2020-11-10 11:12:10|4067.68|4029.68|4067.82|4029.82|4067.87|4029.87|4067.68|4029.68|10
1605006740000|2020-11-10 11:12:20|4067.75|4029.75|4068.24|4030.24|4068.24|4030.24|4067.7|4029.7|10
1605006750000|2020-11-10 11:12:30|4068.28|4030.28|4068.58|4030.58|4068.58|4030.58|4068.28|4030.28|10
1605006760000|2020-11-10 11:12:40|4068.64|4030.64|4070.34|4032.34|4070.34|4032.34|4068.52|4030.52|10
1605006770000|2020-11-10 11:12:50|4070.35|4032.35|4070.32|4032.32|4071.04|4033.04|4070.32|4032.32|10
1605006780000|2020-11-10 11:13:00|4070.07|4032.07|4069.86|4031.86|4070.07|4032.07|4069.19|4031.19|8
1605006790000|2020-11-10 11:13:10|4069.82|4031.82|4070.57|4032.57|4070.57|4032.57|4069.82|4031.82|9
1605006800000|2020-11-10 11:13:20|4070.65|4032.65|4068.54|4030.54|4070.65|4032.65|4068.54|4030.54|10
1605006810000|2020-11-10 11:13:30|4068.23|4030.23|4067.7|4029.7|4068.28|4030.28|4067.7|4029.7|9
1605006820000|2020-11-10 11:13:40|4067.72|4029.72|4066.1|4028.1|4067.76|4029.76|4066.1|4028.1|10
1605006830000|2020-11-10 11:13:50|4065.92|4027.92|4064.66|4026.66|4065.92|4027.92|4064.46|4026.46|10
1605006840000|2020-11-10 11:14:00|4064.37|4026.37|4063.34|4025.34|4064.37|4026.37|4063.31|4025.31|10
1605006850000|2020-11-10 11:14:10|4063.38|4025.38|4062.53|4024.53|4063.38|4025.38|4062.53|4024.53|8
1605006860000|2020-11-10 11:14:20|4062.29|4024.29|4062.08|4024.08|4062.32|4024.32|4061.99|4023.99|9
1605006870000|2020-11-10 11:14:30|4062.05|4024.05|4061.87|4023.87|4062.24|4024.24|4061.83|4023.83|10
1605006880000|2020-11-10 11:14:40|4061.8|4023.8|4059.68|4021.68|4061.8|4023.8|4059.68|4021.68|10
1605006890000|2020-11-10 11:14:50|4059.69|4021.69|4059.23|4021.23|4059.69|4021.69|4059.21|4021.21|8
1605006900000|2020-11-10 11:15:00|4059.2|4021.2|4061.18|4023.18|4061.18|4023.18|4059.2|4021.2|10
1605006910000|2020-11-10 11:15:10|4061.5|4023.5|4063.43|4025.43|4063.43|4025.43|4061.5|4023.5|9
1605006920000|2020-11-10 11:15:20|4063.49|4025.49|4064.72|4026.72|4064.72|4026.72|4063.49|4025.49|10
1605006930000|2020-11-10 11:15:30|4064.79|4026.79|4066.08|4028.08|4066.08|4028.08|4064.79|4026.79|10
1605006940000|2020-11-10 11:15:40|4066.66|4028.66|4067.47|4029.47|4067.47|4029.47|4066.61|4028.61|10
1605006950000|2020-11-10 11:15:50|4067.69|4029.69|4068.36|4030.36|4068.36|4030.36|4067.69|4029.69|10
1605006960000|2020-11-10 11:16:00|4068.5|4030.5|4068.44|4030.44|4069.03|4031.03|4068.44|4030.44|10
1605006970000|2020-11-10 11:16:10|4068.02|4030.02|4067.39|4029.39|4068.02|4030.02|4067.39|4029.39|10
1605006980000|2020-11-10 11:16:20|4067.46|4029.46|4066.57|4028.57|4067.53|4029.53|4066.57|4028.57|10
1605006990000|2020-11-10 11:16:30|4066.73|4028.73|4066.55|4028.55|4066.73|4028.73|4066.48|4028.48|10
1605007000000|2020-11-10 11:16:40|4066.63|4028.63|4067.31|4029.31|4067.35|4029.35|4066.63|4028.63|10
1605007010000|2020-11-10 11:16:50|4067.24|4029.24|4066.97|4028.97|4067.26|4029.26|4066.97|4028.97|10
1605007020000|2020-11-10 11:17:00|4066.88|4028.88|4066.67|4028.67|4066.98|4028.98|4066.67|4028.67|10
1605007030000|2020-11-10 11:17:10|4066.71|4028.71|4067.15|4029.15|4067.15|4029.15|4066.35|4028.35|9
1605007040000|2020-11-10 11:17:20|4067.25|4029.25|4067.52|4029.52|4067.68|4029.68|4067.25|4029.25|9
1605007050000|2020-11-10 11:17:30|4067.57|4029.57|4067.81|4029.81|4067.81|4029.81|4067.57|4029.57|10
1605007060000|2020-11-10 11:17:40|4067.95|4029.95|4067.79|4029.79|4067.95|4029.95|4067.79|4029.79|10
1605007070000|2020-11-10 11:17:50|4067.76|4029.76|4068.36|4030.36|4068.36|4030.36|4067.76|4029.76|10
1605007080000|2020-11-10 11:18:00|4068.57|4030.57|4068.76|4030.76|4068.96|4030.96|4068.57|4030.57|10
1605007090000|2020-11-10 11:18:10|4068.71|4030.71|4068.2|4030.2|4068.71|4030.71|4068.12|4030.12|10
1605007100000|2020-11-10 11:18:20|4068.28|4030.28|4067.99|4029.99|4068.28|4030.28|4067.84|4029.84|8
1605007110000|2020-11-10 11:18:30|4067.96|4029.96|4067.8|4029.8|4068.16|4030.16|4067.77|4029.77|10
1605007120000|2020-11-10 11:18:40|4067.81|4029.81|4067.63|4029.63|4067.81|4029.81|4067.57|4029.57|10
1605007130000|2020-11-10 11:18:50|4067.61|4029.61|4067.03|4029.03|4067.61|4029.61|4067.03|4029.03|9
1605007140000|2020-11-10 11:19:00|4067.04|4029.04|4066.44|4028.44|4067.28|4029.28|4066.44|4028.44|10
1605007150000|2020-11-10 11:19:10|4066.28|4028.28|4065.63|4027.63|4066.32|4028.32|4065.63|4027.63|9
1605007160000|2020-11-10 11:19:20|4065.35|4027.35|4063.99|4025.99|4065.35|4027.35|4063.99|4025.99|10
1605007170000|2020-11-10 11:19:30|4063.72|4025.72|4063.03|4025.03|4063.72|4025.72|4063.03|4025.03|10
1605007180000|2020-11-10 11:19:40|4062.87|4024.87|4061.35|4023.35|4062.87|4024.87|4061.35|4023.35|10
1605007190000|2020-11-10 11:19:50|4060.7|4022.7|4060.28|4022.28|4060.7|4022.7|4060.28|4022.28|8
1605007200000|2020-11-10 11:20:00|4060.22|4022.22|4061.32|4023.32|4061.32|4023.32|4060.22|4022.22|10
1605007210000|2020-11-10 11:20:10|4061.59|4023.59|4062.09|4024.09|4062.09|4024.09|4061.59|4023.59|9
1605007220000|2020-11-10 11:20:20|4061.98|4023.98|4062.21|4024.21|4062.21|4024.21|4061.83|4023.83|8
1605007230000|2020-11-10 11:20:30|4062.12|4024.12|4061.42|4023.42|4062.12|4024.12|4061.42|4023.42|9
1605007240000|2020-11-10 11:20:40|4061.25|4023.25|4060.26|4022.26|4061.25|4023.25|4060.26|4022.26|10
1605007250000|2020-11-10 11:20:50|4060.02|4022.02|4059.55|4021.55|4060.13|4022.13|4059.45|4021.45|10
1605007260000|2020-11-10 11:21:00|4059.51|4021.51|4058.78|4020.78|4059.51|4021.51|4058.78|4020.78|10
1605007270000|2020-11-10 11:21:10|4058.75|4020.75|4057.8|4019.8|4058.75|4020.75|4057.8|4019.8|10
1605007280000|2020-11-10 11:21:20|4057.96|4019.96|4057.25|4019.25|4057.99|4019.99|4057.25|4019.25|10
1605007290000|2020-11-10 11:21:30|4057.2|4019.2|4055.89|4017.89|4057.22|4019.22|4055.89|4017.89|9
1605007300000|2020-11-10 11:21:40|4055.59|4017.59|4053.24|4015.24|4055.59|4017.59|4053.24|4015.24|9
1605007310000|2020-11-10 11:21:50|4053.11|4015.11|4052.8|4014.8|4053.11|4015.11|4052.71|4014.71|10
1605007320000|2020-11-10 11:22:00|4052.97|4014.97|4052.24|4014.24|4052.97|4014.97|4052.24|4014.24|10
1605007330000|2020-11-10 11:22:10|4052.05|4014.05|4051.31|4013.31|4052.05|4014.05|4051.31|4013.31|10
1605007340000|2020-11-10 11:22:20|4050.53|4012.53|4049.33|4011.33|4050.53|4012.53|4049.33|4011.33|10
1605007350000|2020-11-10 11:22:30|4049.36|4011.36|4049.32|4011.32|4049.39|4011.39|4048.99|4010.99|10
1605007360000|2020-11-10 11:22:40|4049.43|4011.43|4050.12|4012.12|4050.12|4012.12|4049.43|4011.43|10
1605007370000|2020-11-10 11:22:50|4050.16|4012.16|4051.95|4013.95|4051.95|4013.95|4050.16|4012.16|10
1605007380000|2020-11-10 11:23:00|4052.42|4014.42|4052.95|4014.95|4052.95|4014.95|4052.42|4014.42|10
1605007390000|2020-11-10 11:23:10|4052.9|4014.9|4055.02|4017.02|4055.02|4017.02|4052.9|4014.9|10
1605007400000|2020-11-10 11:23:20|4055.21|4017.21|4057.38|4019.38|4057.42|4019.42|4055.21|4017.21|10
1605007410000|2020-11-10 11:23:30|4057.63|4019.63|4059.6|4021.6|4059.98|4021.98|4057.63|4019.63|10
1605007420000|2020-11-10 11:23:40|4059.64|4021.64|4059.73|4021.73|4060.05|4022.05|4059.64|4021.64|10
1605007430000|2020-11-10 11:23:50|4059.38|4021.38|4059.18|4021.18|4059.49|4021.49|4059.13|4021.13|10
1605007440000|2020-11-10 11:24:00|4059.05|4021.05|4059.19|4021.19|4059.56|4021.56|4059.05|4021.05|8
1605007450000|2020-11-10 11:24:10|4058.87|4020.87|4058.58|4020.58|4058.99|4020.99|4058.58|4020.58|10
1605007460000|2020-11-10 11:24:20|4058.71|4020.71|4058.68|4020.68|4058.89|4020.89|4058.68|4020.68|10
1605007470000|2020-11-10 11:24:30|4058.31|4020.31|4057.49|4019.49|4058.31|4020.31|4057.49|4019.49|10
1605007480000|2020-11-10 11:24:40|4057.44|4019.44|4056.29|4018.29|4057.44|4019.44|4056.29|4018.29|10
1605007490000|2020-11-10 11:24:50|4056.07|4018.07|4055.94|4017.94|4056.07|4018.07|4055.68|4017.68|10
1605007500000|2020-11-10 11:25:00|4055.99|4017.99|4056.38|4018.38|4056.5|4018.5|4055.99|4017.99|9
1605007510000|2020-11-10 11:25:10|4056.37|4018.37|4056.67|4018.67|4056.67|4018.67|4056.37|4018.37|10
1605007520000|2020-11-10 11:25:20|4056.65|4018.65|4056.64|4018.64|4056.93|4018.93|4056.64|4018.64|9
1605007530000|2020-11-10 11:25:30|4056.58|4018.58|4056.8|4018.8|4056.8|4018.8|4056.57|4018.57|8
1605007540000|2020-11-10 11:25:40|4056.81|4018.81|4058.12|4020.12|4058.12|4020.12|4056.81|4018.81|10
1605007550000|2020-11-10 11:25:50|4058.15|4020.15|4059.25|4021.25|4059.25|4021.25|4058.15|4020.15|10
1605007560000|2020-11-10 11:26:00|4059.37|4021.37|4059.97|4021.97|4059.97|4021.97|4059.37|4021.37|9
1605007570000|2020-11-10 11:26:10|4059.99|4021.99|4060.66|4022.66|4060.66|4022.66|4059.99|4021.99|10
1605007580000|2020-11-10 11:26:20|4061.01|4023.01|4061.55|4023.55|4061.55|4023.55|4061.01|4023.01|10
1605007590000|2020-11-10 11:26:30|4061.9|4023.9|4063.33|4025.33|4063.33|4025.33|4061.9|4023.9|10
1605007600000|2020-11-10 11:26:40|4063.42|4025.42|4063.94|4025.94|4063.94|4025.94|4063.39|4025.39|9
1605007610000|2020-11-10 11:26:50|4063.97|4025.97|4065.1|4027.1|4065.1|4027.1|4063.97|4025.97|10
1605007620000|2020-11-10 11:27:00|4064.94|4026.94|4064.92|4026.92|4065.19|4027.19|4064.89|4026.89|10
1605007630000|2020-11-10 11:27:10|4064.9|4026.9|4065.05|4027.05|4065.06|4027.06|4064.88|4026.88|10
1605007640000|2020-11-10 11:27:20|4065.12|4027.12|4065.31|4027.31|4065.31|4027.31|4064.93|4026.93|9
1605007650000|2020-11-10 11:27:30|4065.3|4027.3|4066.07|4028.07|4066.11|4028.11|4065.3|4027.3|10
1605007660000|2020-11-10 11:27:40|4066.1|4028.1|4066.43|4028.43|4066.52|4028.52|4066.1|4028.1|10
1605007670000|2020-11-10 11:27:50|4066.52|4028.52|4066.95|4028.95|4066.97|4028.97|4066.52|4028.52|7
1605007680000|2020-11-10 11:28:00|4066.87|4028.87|4066.84|4028.84|4067.01|4029.01|4066.71|4028.71|9
1605007690000|2020-11-10 11:28:10|4066.75|4028.75|4066.65|4028.65|4066.77|4028.77|4066.6|4028.6|10
1605007700000|2020-11-10 11:28:20|4066.73|4028.73|4066.94|4028.94|4066.94|4028.94|4066.71|4028.71|8
1605007710000|2020-11-10 11:28:30|4066.84|4028.84|4067.15|4029.15|4067.23|4029.23|4066.84|4028.84|9
1605007720000|2020-11-10 11:28:40|4067.16|4029.16|4067.27|4029.27|4067.31|4029.31|4067.11|4029.11|9
1605007730000|2020-11-10 11:28:50|4067.22|4029.22|4066.88|4028.88|4067.36|4029.36|4066.88|4028.88|10
1605007740000|2020-11-10 11:29:00|4066.52|4028.52|4064.29|4026.29|4066.52|4028.52|4064.29|4026.29|10
1605007750000|2020-11-10 11:29:10|4064.21|4026.21|4063.22|4025.22|4064.22|4026.22|4063.22|4025.22|10
1605007760000|2020-11-10 11:29:20|4063.08|4025.08|4062.48|4024.48|4063.08|4025.08|4062.47|4024.47|10
1605007770000|2020-11-10 11:29:30|4062.15|4024.15|4063.09|4025.09|4063.1|4025.1|4062.11|4024.11|10
1605007780000|2020-11-10 11:29:40|4063.12|4025.12|4063.23|4025.23|4063.33|4025.33|4062.88|4024.88|9
1605007790000|2020-11-10 11:29:50|4063.2|4025.2|4065.18|4027.18|4065.66|4027.66|4063.19|4025.19|10
1605007800000|2020-11-10 11:30:00|4065.34|4027.34|4065.94|4027.94|4066.07|4028.07|4065.33|4027.33|9
1605007810000|2020-11-10 11:30:10|4065.97|4027.97|4065.25|4027.25|4065.97|4027.97|4065.25|4027.25|10
1605007820000|2020-11-10 11:30:20|4065.45|4027.45|4064.48|4026.48|4065.45|4027.45|4064.48|4026.48|9
1605007830000|2020-11-10 11:30:30|4064.51|4026.51|4063.89|4025.89|4064.51|4026.51|4063.81|4025.81|10
1605007840000|2020-11-10 11:30:40|4063.8|4025.8|4064.04|4026.04|4064.1|4026.1|4063.63|4025.63|10
1605007850000|2020-11-10 11:30:50|4064.1|4026.1|4064.08|4026.08|4064.32|4026.32|4064.08|4026.08|8
1605007860000|2020-11-10 11:31:00|4064.17|4026.17|4063.3|4025.3|4064.17|4026.17|4063.27|4025.27|10
1605007870000|2020-11-10 11:31:10|4063.17|4025.17|4063.29|4025.29|4063.49|4025.49|4063.17|4025.17|8
1605007880000|2020-11-10 11:31:20|4063.16|4025.16|4063.28|4025.28|4063.28|4025.28|4063.1|4025.1|9
1605007890000|2020-11-10 11:31:30|4063.32|4025.32|4063.84|4025.84|4064.01|4026.01|4063.32|4025.32|10
1605007900000|2020-11-10 11:31:40|4063.93|4025.93|4064.42|4026.42|4064.42|4026.42|4063.93|4025.93|9
1605007910000|2020-11-10 11:31:50|4064.6|4026.6|4066.84|4028.84|4066.84|4028.84|4064.6|4026.6|9
1605007920000|2020-11-10 11:32:00|4067.12|4029.12|4068.36|4030.36|4068.36|4030.36|4067.12|4029.12|10
1605007930000|2020-11-10 11:32:10|4068.48|4030.48|4069.84|4031.84|4069.84|4031.84|4068.47|4030.47|10
1605007940000|2020-11-10 11:32:20|4069.92|4031.92|4070.55|4032.55|4070.78|4032.78|4069.92|4031.92|10
1605007950000|2020-11-10 11:32:30|4070.69|4032.69|4071.17|4033.17|4071.17|4033.17|4070.69|4032.69|10
1605007960000|2020-11-10 11:32:40|4071.18|4033.18|4072.23|4034.23|4072.44|4034.44|4071.18|4033.18|9
1605007970000|2020-11-10 11:32:50|4071.95|4033.95|4071.16|4033.16|4071.97|4033.97|4071.16|4033.16|10
1605007980000|2020-11-10 11:33:00|4071.17|4033.17|4071.92|4033.92|4071.92|4033.92|4071.17|4033.17|10
1605007990000|2020-11-10 11:33:10|4071.84|4033.84|4071.36|4033.36|4072.05|4034.05|4071.36|4033.36|10
1605008000000|2020-11-10 11:33:20|4071.4|4033.4|4071.14|4033.14|4071.4|4033.4|4071.12|4033.12|10
1605008010000|2020-11-10 11:33:30|4071.1|4033.1|4071.09|4033.09|4071.29|4033.29|4071.09|4033.09|9
1605008020000|2020-11-10 11:33:40|4071.03|4033.03|4071.29|4033.29|4071.29|4033.29|4071|4033|10
1605008030000|2020-11-10 11:33:50|4071.39|4033.39|4072.12|4034.12|4072.14|4034.14|4071.39|4033.39|9
1605008040000|2020-11-10 11:34:00|4072.15|4034.15|4072.82|4034.82|4072.82|4034.82|4072.15|4034.15|9
1605008050000|2020-11-10 11:34:10|4072.96|4034.96|4073.45|4035.45|4073.45|4035.45|4072.82|4034.82|10
1605008060000|2020-11-10 11:34:20|4073.39|4035.39|4072.98|4034.98|4073.48|4035.48|4072.98|4034.98|9
1605008070000|2020-11-10 11:34:30|4072.99|4034.99|4073.13|4035.13|4073.13|4035.13|4072.84|4034.84|9
1605008080000|2020-11-10 11:34:40|4073.14|4035.14|4073.43|4035.43|4073.64|4035.64|4073.14|4035.14|10
1605008090000|2020-11-10 11:34:50|4073.36|4035.36|4072.94|4034.94|4073.37|4035.37|4072.94|4034.94|10
1605008100000|2020-11-10 11:35:00|4072.93|4034.93|4073.01|4035.01|4073.3|4035.3|4072.65|4034.65|10
1605008110000|2020-11-10 11:35:10|4073.07|4035.07|4072.28|4034.28|4073.07|4035.07|4072.28|4034.28|9
1605008120000|2020-11-10 11:35:20|4072.24|4034.24|4071.66|4033.66|4072.29|4034.29|4071.66|4033.66|10
1605008130000|2020-11-10 11:35:30|4071.96|4033.96|4072.51|4034.51|4072.62|4034.62|4071.89|4033.89|9
1605008140000|2020-11-10 11:35:40|4072.54|4034.54|4072.87|4034.87|4072.87|4034.87|4072.54|4034.54|9
1605008150000|2020-11-10 11:35:50|4072.98|4034.98|4073.23|4035.23|4073.34|4035.34|4072.98|4034.98|10
1605008160000|2020-11-10 11:36:00|4073.09|4035.09|4073.42|4035.42|4073.58|4035.58|4073.09|4035.09|9
1605008170000|2020-11-10 11:36:10|4073.38|4035.38|4072.85|4034.85|4073.38|4035.38|4072.76|4034.76|10
1605008180000|2020-11-10 11:36:20|4072.84|4034.84|4071.56|4033.56|4072.84|4034.84|4071.56|4033.56|10
1605008190000|2020-11-10 11:36:30|4071.45|4033.45|4069.76|4031.76|4071.45|4033.45|4069.76|4031.76|10
1605008200000|2020-11-10 11:36:40|4069.73|4031.73|4069.12|4031.12|4069.73|4031.73|4069.12|4031.12|10
1605008210000|2020-11-10 11:36:50|4069.02|4031.02|4069.09|4031.09|4069.13|4031.13|4068.95|4030.95|10
1605008220000|2020-11-10 11:37:00|4069.22|4031.22|4069.3|4031.3|4069.38|4031.38|4069.17|4031.17|10
1605008230000|2020-11-10 11:37:10|4069.21|4031.21|4069.3|4031.3|4069.39|4031.39|4069.2|4031.2|7
1605008240000|2020-11-10 11:37:20|4069.25|4031.25|4069.02|4031.02|4069.42|4031.42|4069.02|4031.02|10
1605008250000|2020-11-10 11:37:30|4068.83|4030.83|4068.26|4030.26|4068.83|4030.83|4068.2|4030.2|10
1605008260000|2020-11-10 11:37:40|4068.31|4030.31|4068.27|4030.27|4068.34|4030.34|4068.25|4030.25|8
1605008270000|2020-11-10 11:37:50|4068.29|4030.29|4068.29|4030.29|4068.39|4030.39|4068.19|4030.19|9
1605008280000|2020-11-10 11:38:00|4068.28|4030.28|4068.68|4030.68|4068.68|4030.68|4068.28|4030.28|9
1605008290000|2020-11-10 11:38:10|4068.76|4030.76|4069.59|4031.59|4069.59|4031.59|4068.76|4030.76|8
1605008300000|2020-11-10 11:38:20|4069.7|4031.7|4069.73|4031.73|4069.98|4031.98|4069.65|4031.65|10
1605008310000|2020-11-10 11:38:30|4069.74|4031.74|4069.97|4031.97|4070.03|4032.03|4069.74|4031.74|9
1605008320000|2020-11-10 11:38:40|4070.16|4032.16|4070.47|4032.47|4070.5|4032.5|4070.16|4032.16|9
1605008330000|2020-11-10 11:38:50|4070.49|4032.49|4071.7|4033.7|4071.7|4033.7|4070.49|4032.49|10
1605008340000|2020-11-10 11:39:00|4071.69|4033.69|4072.56|4034.56|4072.56|4034.56|4071.69|4033.69|9
1605008350000|2020-11-10 11:39:10|4072.75|4034.75|4074.23|4036.23|4074.23|4036.23|4072.75|4034.75|10
1605008360000|2020-11-10 11:39:20|4074.39|4036.39|4076.64|4038.64|4076.64|4038.64|4074.39|4036.39|10
1605008370000|2020-11-10 11:39:30|4077.1|4039.1|4077.38|4039.38|4077.48|4039.48|4077.09|4039.09|10
1605008380000|2020-11-10 11:39:40|4077.51|4039.51|4077.44|4039.44|4077.51|4039.51|4077.31|4039.31|7
1605008390000|2020-11-10 11:39:50|4077.54|4039.54|4078.39|4040.39|4078.39|4040.39|4077.54|4039.54|10
1605008400000|2020-11-10 11:40:00|4078.45|4040.45|4078.23|4040.23|4078.45|4040.45|4078.22|4040.22|10
1605008410000|2020-11-10 11:40:10|4077.89|4039.89|4078.23|4040.23|4078.23|4040.23|4077.8|4039.8|10
1605008420000|2020-11-10 11:40:20|4078.22|4040.22|4078.65|4040.65|4078.73|4040.73|4078.17|4040.17|9
1605008430000|2020-11-10 11:40:30|4078.6|4040.6|4078.53|4040.53|4078.6|4040.6|4078.46|4040.46|10
1605008440000|2020-11-10 11:40:40|4078.55|4040.55|4078.58|4040.58|4078.61|4040.61|4078.52|4040.52|10
1605008450000|2020-11-10 11:40:50|4078.7|4040.7|4078.67|4040.67|4078.73|4040.73|4078.65|4040.65|8
1605008460000|2020-11-10 11:41:00|4078.73|4040.73|4078.67|4040.67|4078.73|4040.73|4078.56|4040.56|9
1605008470000|2020-11-10 11:41:10|4078.77|4040.77|4078.52|4040.52|4078.77|4040.77|4078.52|4040.52|8
1605008480000|2020-11-10 11:41:20|4078.47|4040.47|4078.25|4040.25|4078.6|4040.6|4078.24|4040.24|10
1605008490000|2020-11-10 11:41:30|4078.16|4040.16|4078.03|4040.03|4078.17|4040.17|4078.03|4040.03|9
1605008500000|2020-11-10 11:41:40|4078.05|4040.05|4076.94|4038.94|4078.05|4040.05|4076.94|4038.94|10
1605008510000|2020-11-10 11:41:50|4076.85|4038.85|4076.55|4038.55|4076.85|4038.85|4076.41|4038.41|9
1605008520000|2020-11-10 11:42:00|4076.51|4038.51|4076.76|4038.76|4076.82|4038.82|4076.51|4038.51|8
1605008530000|2020-11-10 11:42:10|4076.68|4038.68|4076.12|4038.12|4076.69|4038.69|4076.12|4038.12|8
1605008540000|2020-11-10 11:42:20|4076.17|4038.17|4075.25|4037.25|4076.17|4038.17|4075.25|4037.25|7
1605008550000|2020-11-10 11:42:30|4075.03|4037.03|4074.09|4036.09|4075.05|4037.05|4074.09|4036.09|9
1605008560000|2020-11-10 11:42:40|4074.14|4036.14|4073.98|4035.98|4074.19|4036.19|4073.98|4035.98|10
1605008570000|2020-11-10 11:42:50|4073.87|4035.87|4072.24|4034.24|4073.89|4035.89|4072.24|4034.24|9
1605008580000|2020-11-10 11:43:00|4072.19|4034.19|4072.14|4034.14|4072.21|4034.21|4071.95|4033.95|9
1605008590000|2020-11-10 11:43:10|4072.07|4034.07|4071.92|4033.92|4072.07|4034.07|4071.76|4033.76|10
1605008600000|2020-11-10 11:43:20|4071.96|4033.96|4072.15|4034.15|4072.15|4034.15|4071.96|4033.96|10
1605008610000|2020-11-10 11:43:30|4072.26|4034.26|4072.53|4034.53|4072.53|4034.53|4072.25|4034.25|8
1605008620000|2020-11-10 11:43:40|4072.56|4034.56|4072.65|4034.65|4072.81|4034.81|4072.56|4034.56|9
1605008630000|2020-11-10 11:43:50|4072.73|4034.73|4072.84|4034.84|4072.9|4034.9|4072.66|4034.66|9
1605008640000|2020-11-10 11:44:00|4072.81|4034.81|4072.42|4034.42|4072.83|4034.83|4072.42|4034.42|10
1605008650000|2020-11-10 11:44:10|4072.43|4034.43|4072.45|4034.45|4072.49|4034.49|4072.35|4034.35|8
1605008660000|2020-11-10 11:44:20|4072.36|4034.36|4072.53|4034.53|4072.57|4034.57|4072.36|4034.36|10
1605008670000|2020-11-10 11:44:30|4072.46|4034.46|4072.51|4034.51|4072.61|4034.61|4072.32|4034.32|8
1605008680000|2020-11-10 11:44:40|4072.53|4034.53|4072.66|4034.66|4072.69|4034.69|4072.41|4034.41|10
1605008690000|2020-11-10 11:44:50|4072.51|4034.51|4072.31|4034.31|4072.56|4034.56|4072.31|4034.31|9
1605008700000|2020-11-10 11:45:00|4072.33|4034.33|4072.23|4034.23|4072.51|4034.51|4072.23|4034.23|8
1605008710000|2020-11-10 11:45:10|4072.3|4034.3|4072.62|4034.62|4072.62|4034.62|4072.27|4034.27|8
1605008720000|2020-11-10 11:45:20|4072.63|4034.63|4072.72|4034.72|4072.79|4034.79|4072.53|4034.53|9
1605008730000|2020-11-10 11:45:30|4072.77|4034.77|4073.19|4035.19|4073.19|4035.19|4072.77|4034.77|8
1605008740000|2020-11-10 11:45:40|4073.31|4035.31|4073.6|4035.6|4073.6|4035.6|4073.23|4035.23|9
1605008750000|2020-11-10 11:45:50|4073.66|4035.66|4073.73|4035.73|4073.78|4035.78|4073.6|4035.6|10
1605008760000|2020-11-10 11:46:00|4073.66|4035.66|4073.19|4035.19|4073.66|4035.66|4073.19|4035.19|9
1605008770000|2020-11-10 11:46:10|4073.23|4035.23|4073.5|4035.5|4073.5|4035.5|4073.15|4035.15|10
1605008780000|2020-11-10 11:46:20|4073.52|4035.52|4073.99|4035.99|4073.99|4035.99|4073.52|4035.52|8
1605008790000|2020-11-10 11:46:30|4074.05|4036.05|4074.33|4036.33|4074.33|4036.33|4073.95|4035.95|10
1605008800000|2020-11-10 11:46:40|4074.34|4036.34|4074.96|4036.96|4074.96|4036.96|4074.22|4036.22|10
1605008810000|2020-11-10 11:46:50|4075.19|4037.19|4076.2|4038.2|4076.2|4038.2|4075.19|4037.19|9
1605008820000|2020-11-10 11:47:00|4076.33|4038.33|4076.66|4038.66|4076.66|4038.66|4076.33|4038.33|8
1605008830000|2020-11-10 11:47:10|4076.65|4038.65|4077.06|4039.06|4077.06|4039.06|4076.59|4038.59|10
1605008840000|2020-11-10 11:47:20|4077.24|4039.24|4077.62|4039.62|4077.68|4039.68|4077.21|4039.21|10
1605008850000|2020-11-10 11:47:30|4077.6|4039.6|4077.63|4039.63|4077.69|4039.69|4077.6|4039.6|8
1605008860000|2020-11-10 11:47:40|4077.66|4039.66|4077.63|4039.63|4077.78|4039.78|4077.59|4039.59|10
1605008870000|2020-11-10 11:47:50|4077.6|4039.6|4077.5|4039.5|4077.61|4039.61|4077.46|4039.46|10
1605008880000|2020-11-10 11:48:00|4077.43|4039.43|4077.29|4039.29|4077.45|4039.45|4077.21|4039.21|10
1605008890000|2020-11-10 11:48:10|4077.25|4039.25|4077.27|4039.27|4077.28|4039.28|4077.16|4039.16|10
1605008900000|2020-11-10 11:48:20|4077.28|4039.28|4077.15|4039.15|4077.28|4039.28|4077.09|4039.09|9
1605008910000|2020-11-10 11:48:30|4077.23|4039.23|4077.94|4039.94|4077.94|4039.94|4077.23|4039.23|9
1605008920000|2020-11-10 11:48:40|4077.95|4039.95|4078.04|4040.04|4078.04|4040.04|4077.85|4039.85|8
1605008930000|2020-11-10 11:48:50|4078.12|4040.12|4079.61|4041.61|4079.61|4041.61|4078.12|4040.12|10
1605008940000|2020-11-10 11:49:00|4079.64|4041.64|4079.86|4041.86|4079.89|4041.89|4079.64|4041.64|9
1605008950000|2020-11-10 11:49:10|4079.76|4041.76|4079.75|4041.75|4079.9|4041.9|4079.64|4041.64|9
1605008960000|2020-11-10 11:49:20|4079.85|4041.85|4079.92|4041.92|4080.26|4042.26|4079.85|4041.85|9
1605008970000|2020-11-10 11:49:30|4079.86|4041.86|4079.6|4041.6|4079.86|4041.86|4079.56|4041.56|10
1605008980000|2020-11-10 11:49:40|4079.52|4041.52|4079.99|4041.99|4079.99|4041.99|4079.52|4041.52|10
1605008990000|2020-11-10 11:49:50|4080.03|4042.03|4079.87|4041.87|4080.16|4042.16|4079.87|4041.87|9
1605009000000|2020-11-10 11:50:00|4080.08|4042.08|4080.01|4042.01|4080.15|4042.15|4080.01|4042.01|8
1605009010000|2020-11-10 11:50:10|4080.11|4042.11|4079.8|4041.8|4080.11|4042.11|4079.8|4041.8|8
1605009020000|2020-11-10 11:50:20|4079.74|4041.74|4079.61|4041.61|4079.81|4041.81|4079.61|4041.61|9
1605009030000|2020-11-10 11:50:30|4079.48|4041.48|4079.06|4041.06|4079.48|4041.48|4079.04|4041.04|9
1605009040000|2020-11-10 11:50:40|4079.05|4041.05|4078.41|4040.41|4079.18|4041.18|4078.41|4040.41|10
1605009050000|2020-11-10 11:50:50|4078.36|4040.36|4077.02|4039.02|4078.36|4040.36|4077.02|4039.02|10
1605009060000|2020-11-10 11:51:00|4077.09|4039.09|4076.33|4038.33|4077.09|4039.09|4076.33|4038.33|10
1605009070000|2020-11-10 11:51:10|4076.29|4038.29|4076.99|4038.99|4076.99|4038.99|4076.25|4038.25|10
1605009080000|2020-11-10 11:51:20|4076.94|4038.94|4077.29|4039.29|4077.35|4039.35|4076.94|4038.94|9
1605009090000|2020-11-10 11:51:30|4077.25|4039.25|4076.9|4038.9|4077.25|4039.25|4076.81|4038.81|10
1605009100000|2020-11-10 11:51:40|4076.88|4038.88|4077.75|4039.75|4077.75|4039.75|4076.88|4038.88|9
1605009110000|2020-11-10 11:51:50|4077.65|4039.65|4077.6|4039.6|4077.65|4039.65|4077.45|4039.45|10
1605009120000|2020-11-10 11:52:00|4077.59|4039.59|4077.4|4039.4|4077.6|4039.6|4077.4|4039.4|7
1605009130000|2020-11-10 11:52:10|4077.37|4039.37|4077.21|4039.21|4077.44|4039.44|4077.21|4039.21|9
1605009140000|2020-11-10 11:52:20|4077.17|4039.17|4076.79|4038.79|4077.23|4039.23|4076.79|4038.79|8
1605009150000|2020-11-10 11:52:30|4076.77|4038.77|4075.95|4037.95|4076.77|4038.77|4075.95|4037.95|9
1605009160000|2020-11-10 11:52:40|4076.03|4038.03|4077.06|4039.06|4077.06|4039.06|4076.03|4038.03|8
1605009170000|2020-11-10 11:52:50|4077.05|4039.05|4077.15|4039.15|4077.33|4039.33|4077.05|4039.05|9
1605009180000|2020-11-10 11:53:00|4077.2|4039.2|4076.68|4038.68|4077.2|4039.2|4076.68|4038.68|10
1605009190000|2020-11-10 11:53:10|4076.67|4038.67|4076.79|4038.79|4076.86|4038.86|4076.64|4038.64|9
1605009200000|2020-11-10 11:53:20|4076.82|4038.82|4077.06|4039.06|4077.06|4039.06|4076.82|4038.82|10
1605009210000|2020-11-10 11:53:30|4076.95|4038.95|4077.35|4039.35|4077.38|4039.38|4076.93|4038.93|9
1605009220000|2020-11-10 11:53:40|4077.37|4039.37|4077.93|4039.93|4077.93|4039.93|4077.37|4039.37|8
1605009230000|2020-11-10 11:53:50|4077.89|4039.89|4077.95|4039.95|4078.06|4040.06|4077.87|4039.87|8
1605009240000|2020-11-10 11:54:00|4077.92|4039.92|4078.24|4040.24|4078.24|4040.24|4077.83|4039.83|8
1605009250000|2020-11-10 11:54:10|4078.3|4040.3|4078.74|4040.74|4078.75|4040.75|4078.3|4040.3|10
1605009260000|2020-11-10 11:54:20|4078.72|4040.72|4078.91|4040.91|4079.01|4041.01|4078.72|4040.72|8
1605009270000|2020-11-10 11:54:30|4078.9|4040.9|4079.17|4041.17|4079.2|4041.2|4078.9|4040.9|6
1605009280000|2020-11-10 11:54:40|4079.15|4041.15|4079.28|4041.28|4079.28|4041.28|4079.11|4041.11|8
1605009290000|2020-11-10 11:54:50|4079.3|4041.3|4079.24|4041.24|4079.35|4041.35|4079.15|4041.15|9
1605009300000|2020-11-10 11:55:00|4079.25|4041.25|4079.13|4041.13|4079.3|4041.3|4079.13|4041.13|8
1605009310000|2020-11-10 11:55:10|4079.14|4041.14|4079|4041|4079.32|4041.32|4079|4041|7
1605009320000|2020-11-10 11:55:20|4079.01|4041.01|4078.43|4040.43|4079.01|4041.01|4078.43|4040.43|10
1605009330000|2020-11-10 11:55:30|4078.42|4040.42|4077.52|4039.52|4078.42|4040.42|4077.47|4039.47|9
1605009340000|2020-11-10 11:55:40|4077.6|4039.6|4078.25|4040.25|4078.25|4040.25|4077.6|4039.6|10
1605009350000|2020-11-10 11:55:50|4078.21|4040.21|4078.26|4040.26|4078.49|4040.49|4078.21|4040.21|9
1605009360000|2020-11-10 11:56:00|4078.29|4040.29|4077.92|4039.92|4078.29|4040.29|4077.83|4039.83|10
1605009370000|2020-11-10 11:56:10|4077.9|4039.9|4078.22|4040.22|4078.22|4040.22|4077.89|4039.89|10
1605009380000|2020-11-10 11:56:20|4078.2|4040.2|4078.49|4040.49|4078.5|4040.5|4078.2|4040.2|10
1605009390000|2020-11-10 11:56:30|4078.56|4040.56|4078.96|4040.96|4078.96|4040.96|4078.54|4040.54|8
1605009400000|2020-11-10 11:56:40|4078.95|4040.95|4079.57|4041.57|4079.57|4041.57|4078.95|4040.95|10
1605009410000|2020-11-10 11:56:50|4079.55|4041.55|4079.93|4041.93|4079.93|4041.93|4079.55|4041.55|9
1605009420000|2020-11-10 11:57:00|4079.97|4041.97|4079.51|4041.51|4080.04|4042.04|4079.51|4041.51|9
1605009430000|2020-11-10 11:57:10|4079.41|4041.41|4078.58|4040.58|4079.41|4041.41|4078.58|4040.58|9
1605009440000|2020-11-10 11:57:20|4078.68|4040.68|4077.89|4039.89|4078.68|4040.68|4077.89|4039.89|10
1605009450000|2020-11-10 11:57:30|4077.65|4039.65|4077.34|4039.34|4077.65|4039.65|4077.28|4039.28|9
1605009460000|2020-11-10 11:57:40|4077.36|4039.36|4077.42|4039.42|4077.42|4039.42|4077.28|4039.28|10
1605009470000|2020-11-10 11:57:50|4077.35|4039.35|4077.14|4039.14|4077.35|4039.35|4077.11|4039.11|9
1605009480000|2020-11-10 11:58:00|4077.11|4039.11|4077.5|4039.5|4077.5|4039.5|4077.07|4039.07|10
1605009490000|2020-11-10 11:58:10|4077.65|4039.65|4077.54|4039.54|4077.65|4039.65|4077.44|4039.44|10
1605009500000|2020-11-10 11:58:20|4077.55|4039.55|4077.81|4039.81|4077.81|4039.81|4077.55|4039.55|9
1605009510000|2020-11-10 11:58:30|4077.91|4039.91|4078.81|4040.81|4078.81|4040.81|4077.91|4039.91|8
1605009520000|2020-11-10 11:58:40|4078.84|4040.84|4078.95|4040.95|4079.02|4041.02|4078.77|4040.77|10
1605009530000|2020-11-10 11:58:50|4078.96|4040.96|4079.12|4041.12|4079.16|4041.16|4078.96|4040.96|10
1605009540000|2020-11-10 11:59:00|4079.06|4041.06|4078.69|4040.69|4079.06|4041.06|4078.69|4040.69|7
1605009550000|2020-11-10 11:59:10|4078.65|4040.65|4078.73|4040.73|4078.79|4040.79|4078.64|4040.64|8
1605009560000|2020-11-10 11:59:20|4078.78|4040.78|4078.97|4040.97|4078.97|4040.97|4078.71|4040.71|10
1605009570000|2020-11-10 11:59:30|4078.94|4040.94|4078.85|4040.85|4078.94|4040.94|4078.67|4040.67|10
1605009580000|2020-11-10 11:59:40|4078.8|4040.8|4079.18|4041.18|4079.18|4041.18|4078.8|4040.8|7
1605009590000|2020-11-10 11:59:50|4079.2|4041.2|4078.95|4040.95|4079.23|4041.23|4078.95|4040.95|8
1605009600000|2020-11-10 12:00:00|4079.16|4041.16|4079.28|4041.28|4079.38|4041.38|4079.16|4041.16|10
1605009610000|2020-11-10 12:00:10|4079.35|4041.35|4078.34|4040.34|4079.35|4041.35|4078.34|4040.34|10
1605009620000|2020-11-10 12:00:20|4078.32|4040.32|4077.99|4039.99|4078.32|4040.32|4077.95|4039.95|8
1605009630000|2020-11-10 12:00:30|4077.98|4039.98|4078.1|4040.1|4078.1|4040.1|4077.94|4039.94|8
1605009640000|2020-11-10 12:00:40|4078.03|4040.03|4077.77|4039.77|4078.03|4040.03|4077.77|4039.77|8
1605009650000|2020-11-10 12:00:50|4077.46|4039.46|4077.11|4039.11|4077.46|4039.46|4076.93|4038.93|10
1605009660000|2020-11-10 12:01:00|4077.12|4039.12|4077.11|4039.11|4077.16|4039.16|4077.06|4039.06|8
1605009670000|2020-11-10 12:01:10|4077.12|4039.12|4077.46|4039.46|4077.62|4039.62|4077.1|4039.1|9
1605009680000|2020-11-10 12:01:20|4077.39|4039.39|4077.16|4039.16|4077.39|4039.39|4076.94|4038.94|10
1605009690000|2020-11-10 12:01:30|4077|4039|4076.13|4038.13|4077|4039|4076.13|4038.13|8
1605009700000|2020-11-10 12:01:40|4076.28|4038.28|4075.65|4037.65|4076.28|4038.28|4075.65|4037.65|10
1605009710000|2020-11-10 12:01:50|4075.54|4037.54|4074.94|4036.94|4075.68|4037.68|4074.94|4036.94|10
1605009720000|2020-11-10 12:02:00|4074.97|4036.97|4074.19|4036.19|4074.97|4036.97|4074.19|4036.19|10
1605009730000|2020-11-10 12:02:10|4074.17|4036.17|4073.45|4035.45|4074.18|4036.18|4073.45|4035.45|10
1605009740000|2020-11-10 12:02:20|4073.53|4035.53|4072.93|4034.93|4073.53|4035.53|4072.88|4034.88|10
1605009750000|2020-11-10 12:02:30|4072.84|4034.84|4072.12|4034.12|4072.91|4034.91|4072.12|4034.12|10
1605009760000|2020-11-10 12:02:40|4072.11|4034.11|4071.77|4033.77|4072.11|4034.11|4071.6|4033.6|10
1605009770000|2020-11-10 12:02:50|4071.67|4033.67|4069.66|4031.66|4071.67|4033.67|4069.66|4031.66|10
1605009780000|2020-11-10 12:03:00|4069.59|4031.59|4067.31|4029.31|4069.59|4031.59|4067.31|4029.31|10
1605009790000|2020-11-10 12:03:10|4067.25|4029.25|4066.73|4028.73|4067.25|4029.25|4066.67|4028.67|9
1605009800000|2020-11-10 12:03:20|4066.72|4028.72|4066.06|4028.06|4066.72|4028.72|4066.06|4028.06|10
1605009810000|2020-11-10 12:03:30|4066.04|4028.04|4065.64|4027.64|4066.04|4028.04|4065.64|4027.64|9
1605009820000|2020-11-10 12:03:40|4065.58|4027.58|4065.6|4027.6|4065.6|4027.6|4065.42|4027.42|10
1605009830000|2020-11-10 12:03:50|4065.52|4027.52|4066.11|4028.11|4066.13|4028.13|4065.5|4027.5|10
1605009840000|2020-11-10 12:04:00|4066.07|4028.07|4066.66|4028.66|4066.69|4028.69|4065.94|4027.94|10
1605009850000|2020-11-10 12:04:10|4066.5|4028.5|4067.38|4029.38|4067.38|4029.38|4066.46|4028.46|10
1605009860000|2020-11-10 12:04:20|4067.45|4029.45|4067.52|4029.52|4067.64|4029.64|4067.45|4029.45|9
1605009870000|2020-11-10 12:04:30|4067.91|4029.91|4068.6|4030.6|4068.6|4030.6|4067.91|4029.91|10
1605009880000|2020-11-10 12:04:40|4068.61|4030.61|4068.15|4030.15|4068.67|4030.67|4068.15|4030.15|7
1605009890000|2020-11-10 12:04:50|4068.24|4030.24|4068.68|4030.68|4068.68|4030.68|4068.24|4030.24|9
1605009900000|2020-11-10 12:05:00|4068.73|4030.73|4069.04|4031.04|4069.07|4031.07|4068.73|4030.73|8
1605009910000|2020-11-10 12:05:10|4069.13|4031.13|4069.48|4031.48|4069.53|4031.53|4069.07|4031.07|9
1605009920000|2020-11-10 12:05:20|4069.53|4031.53|4070.01|4032.01|4070.04|4032.04|4069.53|4031.53|10
1605009930000|2020-11-10 12:05:30|4069.97|4031.97|4069.98|4031.98|4070.03|4032.03|4069.88|4031.88|9
1605009940000|2020-11-10 12:05:40|4070.03|4032.03|4071.22|4033.22|4071.22|4033.22|4070.03|4032.03|10
1605009950000|2020-11-10 12:05:50|4071.27|4033.27|4071.89|4033.89|4071.89|4033.89|4071.27|4033.27|9
1605009960000|2020-11-10 12:06:00|4072.06|4034.06|4073.04|4035.04|4073.04|4035.04|4071.94|4033.94|10
1605009970000|2020-11-10 12:06:10|4073.49|4035.49|4076.23|4038.23|4076.23|4038.23|4073.49|4035.49|10
1605009980000|2020-11-10 12:06:20|4076.41|4038.41|4078.15|4040.15|4078.15|4040.15|4076.41|4038.41|9
1605009990000|2020-11-10 12:06:30|4078.12|4040.12|4079.31|4041.31|4079.31|4041.31|4078.12|4040.12|10
1605010000000|2020-11-10 12:06:40|4079.65|4041.65|4081.75|4043.75|4081.75|4043.75|4079.65|4041.65|10
1605010010000|2020-11-10 12:06:50|4082|4044|4084.17|4046.17|4084.17|4046.17|4082|4044|10
1605010020000|2020-11-10 12:07:00|4084.34|4046.34|4085.35|4047.35|4085.41|4047.41|4084.34|4046.34|9
1605010030000|2020-11-10 12:07:10|4085.09|4047.09|4087.74|4049.74|4087.74|4049.74|4085.09|4047.09|10
1605010040000|2020-11-10 12:07:20|4087.89|4049.89|4089.85|4051.85|4089.85|4051.85|4087.78|4049.78|10
1605010050000|2020-11-10 12:07:30|4090.28|4052.28|4092.63|4054.63|4092.63|4054.63|4090.28|4052.28|10
1605010060000|2020-11-10 12:07:40|4092.82|4054.82|4094.11|4056.11|4094.11|4056.11|4092.82|4054.82|10
1605010070000|2020-11-10 12:07:50|4094.37|4056.37|4095.48|4057.48|4095.57|4057.57|4094.37|4056.37|10
1605010080000|2020-11-10 12:08:00|4095.47|4057.47|4095.35|4057.35|4095.6|4057.6|4095.35|4057.35|10
1605010090000|2020-11-10 12:08:10|4095.23|4057.23|4095.28|4057.28|4095.28|4057.28|4094.8|4056.8|10
1605010100000|2020-11-10 12:08:20|4095.25|4057.25|4095.51|4057.51|4095.51|4057.51|4095.25|4057.25|9
1605010110000|2020-11-10 12:08:30|4095.5|4057.5|4096.63|4058.63|4096.63|4058.63|4095.5|4057.5|9
1605010120000|2020-11-10 12:08:40|4096.9|4058.9|4098.53|4060.53|4098.53|4060.53|4096.9|4058.9|9
1605010130000|2020-11-10 12:08:50|4098.51|4060.51|4099.74|4061.74|4099.79|4061.79|4098.51|4060.51|10
1605010140000|2020-11-10 12:09:00|4099.97|4061.97|4100.78|4062.78|4100.78|4062.78|4099.97|4061.97|10
1605010150000|2020-11-10 12:09:10|4100.94|4062.94|4100.15|4062.15|4101.73|4063.73|4099.32|4061.32|10
1605010160000|2020-11-10 12:09:20|4099.84|4061.84|4101.46|4063.46|4101.46|4063.46|4099.23|4061.23|10
1605010170000|2020-11-10 12:09:30|4101.5|4063.5|4102.19|4064.19|4102.19|4064.19|4101.5|4063.5|10
1605010180000|2020-11-10 12:09:40|4102.33|4064.33|4102.18|4064.18|4102.76|4064.76|4102.18|4064.18|9
1605010190000|2020-11-10 12:09:50|4102.19|4064.19|4102.43|4064.43|4102.45|4064.45|4102.19|4064.19|9
1605010200000|2020-11-10 12:10:00|4102.4|4064.4|4101.57|4063.57|4102.4|4064.4|4101.57|4063.57|9
1605010210000|2020-11-10 12:10:10|4101.63|4063.63|4101.22|4063.22|4101.76|4063.76|4101.08|4063.08|10
1605010220000|2020-11-10 12:10:20|4101.04|4063.04|4100.88|4062.88|4101.05|4063.05|4100.84|4062.84|10
1605010230000|2020-11-10 12:10:30|4100.67|4062.67|4100.4|4062.4|4100.67|4062.67|4100.26|4062.26|10
1605010240000|2020-11-10 12:10:40|4100.34|4062.34|4100.9|4062.9|4101.06|4063.06|4100.34|4062.34|10
1605010250000|2020-11-10 12:10:50|4100.87|4062.87|4100.53|4062.53|4100.87|4062.87|4100.31|4062.31|10
1605010260000|2020-11-10 12:11:00|4100.69|4062.69|4101.09|4063.09|4101.09|4063.09|4100.69|4062.69|9
1605010270000|2020-11-10 12:11:10|4101.19|4063.19|4100.57|4062.57|4101.32|4063.32|4100.57|4062.57|10
1605010280000|2020-11-10 12:11:20|4100.66|4062.66|4100.34|4062.34|4100.71|4062.71|4100.34|4062.34|10
1605010290000|2020-11-10 12:11:30|4100.26|4062.26|4099.71|4061.71|4100.26|4062.26|4099.71|4061.71|10
1605010300000|2020-11-10 12:11:40|4099.79|4061.79|4099.68|4061.68|4099.79|4061.79|4099.63|4061.63|10
1605010310000|2020-11-10 12:11:50|4099.74|4061.74|4099.52|4061.52|4099.74|4061.74|4099.44|4061.44|8
1605010320000|2020-11-10 12:12:00|4099.5|4061.5|4099.03|4061.03|4099.53|4061.53|4098.97|4060.97|9
1605010330000|2020-11-10 12:12:10|4099.14|4061.14|4098.66|4060.66|4099.14|4061.14|4098.56|4060.56|9
1605010340000|2020-11-10 12:12:20|4098.57|4060.57|4098.39|4060.39|4098.61|4060.61|4098.37|4060.37|9
1605010350000|2020-11-10 12:12:30|4098.3|4060.3|4097.5|4059.5|4098.36|4060.36|4097.5|4059.5|10
1605010360000|2020-11-10 12:12:40|4097.43|4059.43|4096.32|4058.32|4097.43|4059.43|4096.32|4058.32|10
1605010370000|2020-11-10 12:12:50|4096.28|4058.28|4096.43|4058.43|4096.43|4058.43|4096.02|4058.02|10
1605010380000|2020-11-10 12:13:00|4096.42|4058.42|4095.78|4057.78|4096.42|4058.42|4095.78|4057.78|10
1605010390000|2020-11-10 12:13:10|4095.74|4057.74|4096.13|4058.13|4096.13|4058.13|4095.72|4057.72|10
1605010400000|2020-11-10 12:13:20|4096.11|4058.11|4096.45|4058.45|4096.45|4058.45|4096.09|4058.09|10
1605010410000|2020-11-10 12:13:30|4096.48|4058.48|4097.28|4059.28|4097.28|4059.28|4096.48|4058.48|10
1605010420000|2020-11-10 12:13:40|4097.44|4059.44|4097.71|4059.71|4097.86|4059.86|4097.44|4059.44|9
1605010430000|2020-11-10 12:13:50|4097.7|4059.7|4097.93|4059.93|4097.93|4059.93|4097.7|4059.7|7
1605010440000|2020-11-10 12:14:00|4098.05|4060.05|4097.94|4059.94|4098.23|4060.23|4097.94|4059.94|10
1605010450000|2020-11-10 12:14:10|4097.83|4059.83|4097.02|4059.02|4097.85|4059.85|4097.02|4059.02|10
1605010460000|2020-11-10 12:14:20|4097.11|4059.11|4097.37|4059.37|4097.45|4059.45|4097.11|4059.11|10
1605010470000|2020-11-10 12:14:30|4097.4|4059.4|4097.43|4059.43|4097.6|4059.6|4097.4|4059.4|8
1605010480000|2020-11-10 12:14:40|4097.44|4059.44|4097.41|4059.41|4097.62|4059.62|4097.41|4059.41|8
1605010490000|2020-11-10 12:14:50|4097.35|4059.35|4097.6|4059.6|4097.66|4059.66|4097.32|4059.32|9
1605010500000|2020-11-10 12:15:00|4097.62|4059.62|4097.85|4059.85|4097.85|4059.85|4097.42|4059.42|10
1605010510000|2020-11-10 12:15:10|4097.9|4059.9|4099.19|4061.19|4099.19|4061.19|4097.9|4059.9|10
1605010520000|2020-11-10 12:15:20|4099.35|4061.35|4100.72|4062.72|4100.72|4062.72|4099.35|4061.35|10
1605010530000|2020-11-10 12:15:30|4100.98|4062.98|4100.93|4062.93|4101.19|4063.19|4100.89|4062.89|7
1605010540000|2020-11-10 12:15:40|4100.98|4062.98|4100.36|4062.36|4100.98|4062.98|4100.36|4062.36|9
1605010550000|2020-11-10 12:15:50|4100.35|4062.35|4100.44|4062.44|4100.44|4062.44|4100.15|4062.15|10
1605010560000|2020-11-10 12:16:00|4100.54|4062.54|4100.59|4062.59|4100.62|4062.62|4100.46|4062.46|9
1605010570000|2020-11-10 12:16:10|4100.44|4062.44|4100.14|4062.14|4100.58|4062.58|4100.08|4062.08|10
1605010580000|2020-11-10 12:16:20|4099.86|4061.86|4100.11|4062.11|4100.11|4062.11|4099.73|4061.73|10
1605010590000|2020-11-10 12:16:30|4100.16|4062.16|4100.59|4062.59|4100.59|4062.59|4100.16|4062.16|10
1605010600000|2020-11-10 12:16:40|4100.67|4062.67|4100.84|4062.84|4100.84|4062.84|4100.66|4062.66|10
1605010610000|2020-11-10 12:16:50|4101.09|4063.09|4101.27|4063.27|4101.34|4063.34|4101.05|4063.05|9
1605010620000|2020-11-10 12:17:00|4101.25|4063.25|4101.64|4063.64|4101.67|4063.67|4101.25|4063.25|10
1605010630000|2020-11-10 12:17:10|4101.67|4063.67|4101.31|4063.31|4101.67|4063.67|4101.31|4063.31|10
1605010640000|2020-11-10 12:17:20|4101.41|4063.41|4101.48|4063.48|4101.53|4063.53|4101.41|4063.41|10
1605010650000|2020-11-10 12:17:30|4101.55|4063.55|4101.36|4063.36|4101.76|4063.76|4101.36|4063.36|10
1605010660000|2020-11-10 12:17:40|4101.32|4063.32|4100.33|4062.33|4101.34|4063.34|4100.33|4062.33|8
1605010670000|2020-11-10 12:17:50|4100.27|4062.27|4100.11|4062.11|4100.27|4062.27|4099.89|4061.89|10
1605010680000|2020-11-10 12:18:00|4100|4062|4101.3|4063.3|4101.3|4063.3|4100|4062|10
1605010690000|2020-11-10 12:18:10|4101.35|4063.35|4102.53|4064.53|4102.53|4064.53|4101.35|4063.35|10
1605010700000|2020-11-10 12:18:20|4102.55|4064.55|4103.22|4065.22|4103.22|4065.22|4102.55|4064.55|8
1605010710000|2020-11-10 12:18:30|4103.17|4065.17|4103.57|4065.57|4103.57|4065.57|4103.14|4065.14|10
1605010720000|2020-11-10 12:18:40|4103.56|4065.56|4103.3|4065.3|4103.56|4065.56|4103.3|4065.3|7
1605010730000|2020-11-10 12:18:50|4103.35|4065.35|4103.35|4065.35|4103.45|4065.45|4103.24|4065.24|10
1605010740000|2020-11-10 12:19:00|4103.3|4065.3|4103.04|4065.04|4103.3|4065.3|4103.01|4065.01|10
1605010750000|2020-11-10 12:19:10|4103.01|4065.01|4102.84|4064.84|4103.01|4065.01|4102.84|4064.84|8
1605010760000|2020-11-10 12:19:20|4102.81|4064.81|4103.46|4065.46|4103.46|4065.46|4102.78|4064.78|9
1605010770000|2020-11-10 12:19:30|4103.58|4065.58|4103.75|4065.75|4103.76|4065.76|4103.56|4065.56|10
1605010780000|2020-11-10 12:19:40|4103.76|4065.76|4103.78|4065.78|4103.84|4065.84|4103.75|4065.75|8
1605010790000|2020-11-10 12:19:50|4103.71|4065.71|4102.9|4064.9|4103.71|4065.71|4102.9|4064.9|9
1605010800000|2020-11-10 12:20:00|4102.93|4064.93|4102.42|4064.42|4102.93|4064.93|4102.42|4064.42|9
1605010810000|2020-11-10 12:20:10|4102.43|4064.43|4102.9|4064.9|4102.9|4064.9|4102.43|4064.43|10
1605010820000|2020-11-10 12:20:20|4102.84|4064.84|4103.09|4065.09|4103.09|4065.09|4102.83|4064.83|10
1605010830000|2020-11-10 12:20:30|4103.23|4065.23|4103.93|4065.93|4104.01|4066.01|4103.23|4065.23|10
1605010840000|2020-11-10 12:20:40|4103.97|4065.97|4104.02|4066.02|4104.04|4066.04|4103.95|4065.95|8
1605010850000|2020-11-10 12:20:50|4104.17|4066.17|4104.1|4066.1|4104.29|4066.29|4104.1|4066.1|10
1605010860000|2020-11-10 12:21:00|4104.15|4066.15|4103.81|4065.81|4104.15|4066.15|4103.8|4065.8|9
1605010870000|2020-11-10 12:21:10|4103.43|4065.43|4102.84|4064.84|4103.47|4065.47|4102.82|4064.82|10
1605010880000|2020-11-10 12:21:20|4102.75|4064.75|4102.28|4064.28|4102.75|4064.75|4102.28|4064.28|8
1605010890000|2020-11-10 12:21:30|4102.4|4064.4|4102.02|4064.02|4102.4|4064.4|4102.01|4064.01|8
1605010900000|2020-11-10 12:21:40|4102.05|4064.05|4100.93|4062.93|4102.05|4064.05|4100.93|4062.93|9
1605010910000|2020-11-10 12:21:50|4100.83|4062.83|4099.99|4061.99|4100.83|4062.83|4099.92|4061.92|10
1605010920000|2020-11-10 12:22:00|4099.95|4061.95|4099.21|4061.21|4099.95|4061.95|4099.21|4061.21|9
1605010930000|2020-11-10 12:22:10|4099.12|4061.12|4098.71|4060.71|4099.12|4061.12|4098.65|4060.65|10
1605010940000|2020-11-10 12:22:20|4098.87|4060.87|4099.64|4061.64|4099.64|4061.64|4098.87|4060.87|10
1605010950000|2020-11-10 12:22:30|4099.67|4061.67|4100.24|4062.24|4100.24|4062.24|4099.66|4061.66|9
1605010960000|2020-11-10 12:22:40|4100.16|4062.16|4100.1|4062.1|4100.26|4062.26|4100.1|4062.1|8
1605010970000|2020-11-10 12:22:50|4099.98|4061.98|4099.29|4061.29|4100|4062|4099.29|4061.29|10
1605010980000|2020-11-10 12:23:00|4099.08|4061.08|4098.61|4060.61|4099.08|4061.08|4098.49|4060.49|10
1605010990000|2020-11-10 12:23:10|4098.55|4060.55|4099.08|4061.08|4099.08|4061.08|4098.55|4060.55|10
1605011000000|2020-11-10 12:23:20|4099.18|4061.18|4099.7|4061.7|4099.7|4061.7|4099.18|4061.18|9
1605011010000|2020-11-10 12:23:30|4099.73|4061.73|4099.84|4061.84|4100.06|4062.06|4099.72|4061.72|9
1605011020000|2020-11-10 12:23:40|4099.73|4061.73|4099.35|4061.35|4099.83|4061.83|4099.35|4061.35|10
1605011030000|2020-11-10 12:23:50|4099.51|4061.51|4099.04|4061.04|4099.51|4061.51|4099.04|4061.04|9
1605011040000|2020-11-10 12:24:00|4098.95|4060.95|4098.3|4060.3|4098.95|4060.95|4098.3|4060.3|10
1605011050000|2020-11-10 12:24:10|4098.31|4060.31|4097.86|4059.86|4098.32|4060.32|4097.82|4059.82|10
1605011060000|2020-11-10 12:24:20|4097.88|4059.88|4097.5|4059.5|4097.98|4059.98|4097.5|4059.5|10
1605011070000|2020-11-10 12:24:30|4097.25|4059.25|4096.76|4058.76|4097.25|4059.25|4096.73|4058.73|10
1605011080000|2020-11-10 12:24:40|4096.72|4058.72|4095.95|4057.95|4096.72|4058.72|4095.95|4057.95|9
1605011090000|2020-11-10 12:24:50|4095.94|4057.94|4095.8|4057.8|4095.94|4057.94|4095.52|4057.52|10
1605011100000|2020-11-10 12:25:00|4095.86|4057.86|4096.43|4058.43|4096.43|4058.43|4095.78|4057.78|10
1605011110000|2020-11-10 12:25:10|4096.41|4058.41|4096.84|4058.84|4096.84|4058.84|4096.41|4058.41|10
1605011120000|2020-11-10 12:25:20|4096.72|4058.72|4096.04|4058.04|4096.81|4058.81|4096.04|4058.04|10
1605011130000|2020-11-10 12:25:30|4095.63|4057.63|4094.02|4056.02|4095.63|4057.63|4094.02|4056.02|10
1605011140000|2020-11-10 12:25:40|4093.75|4055.75|4094.65|4056.65|4094.65|4056.65|4093.69|4055.69|10
1605011150000|2020-11-10 12:25:50|4094.84|4056.84|4095.24|4057.24|4095.32|4057.32|4094.84|4056.84|8
1605011160000|2020-11-10 12:26:00|4095.14|4057.14|4095.44|4057.44|4095.44|4057.44|4095.14|4057.14|9
1605011170000|2020-11-10 12:26:10|4095.49|4057.49|4095.72|4057.72|4095.72|4057.72|4095.35|4057.35|9
1605011180000|2020-11-10 12:26:20|4095.64|4057.64|4095.51|4057.51|4095.83|4057.83|4095.5|4057.5|10
1605011190000|2020-11-10 12:26:30|4095.53|4057.53|4095.41|4057.41|4095.53|4057.53|4095.38|4057.38|10
1605011200000|2020-11-10 12:26:40|4095.4|4057.4|4095.54|4057.54|4095.54|4057.54|4095.22|4057.22|10
1605011210000|2020-11-10 12:26:50|4095.41|4057.41|4095.2|4057.2|4095.41|4057.41|4095.2|4057.2|8
1605011220000|2020-11-10 12:27:00|4095.03|4057.03|4094.92|4056.92|4095.04|4057.04|4094.9|4056.9|10
1605011230000|2020-11-10 12:27:10|4094.86|4056.86|4095.08|4057.08|4095.08|4057.08|4094.86|4056.86|9
1605011240000|2020-11-10 12:27:20|4095.06|4057.06|4095.56|4057.56|4095.56|4057.56|4095.06|4057.06|8
1605011250000|2020-11-10 12:27:30|4095.48|4057.48|4094.99|4056.99|4095.48|4057.48|4094.99|4056.99|9
1605011260000|2020-11-10 12:27:40|4094.97|4056.97|4094.65|4056.65|4094.97|4056.97|4094.65|4056.65|10
1605011270000|2020-11-10 12:27:50|4094.6|4056.6|4093.64|4055.64|4094.6|4056.6|4093.64|4055.64|10
1605011280000|2020-11-10 12:28:00|4093.53|4055.53|4092.71|4054.71|4093.56|4055.56|4092.71|4054.71|9
1605011290000|2020-11-10 12:28:10|4092.62|4054.62|4091.34|4053.34|4092.62|4054.62|4091.27|4053.27|10
1605011300000|2020-11-10 12:28:20|4091.37|4053.37|4091.13|4053.13|4091.54|4053.54|4091.09|4053.09|10
1605011310000|2020-11-10 12:28:30|4091.06|4053.06|4090.86|4052.86|4091.1|4053.1|4090.86|4052.86|10
1605011320000|2020-11-10 12:28:40|4090.8|4052.8|4090.07|4052.07|4090.8|4052.8|4090.07|4052.07|10
1605011330000|2020-11-10 12:28:50|4090.16|4052.16|4088.36|4050.36|4090.16|4052.16|4088.36|4050.36|10
1605011340000|2020-11-10 12:29:00|4088.32|4050.32|4088.12|4050.12|4088.32|4050.32|4088.07|4050.07|10
1605011350000|2020-11-10 12:29:10|4088.13|4050.13|4087.85|4049.85|4088.17|4050.17|4087.61|4049.61|9
1605011360000|2020-11-10 12:29:20|4087.89|4049.89|4088.22|4050.22|4088.22|4050.22|4087.88|4049.88|9
1605011370000|2020-11-10 12:29:30|4088.19|4050.19|4086.95|4048.95|4088.31|4050.31|4086.95|4048.95|9
1605011380000|2020-11-10 12:29:40|4086.84|4048.84|4086.49|4048.49|4086.84|4048.84|4086.38|4048.38|10
1605011390000|2020-11-10 12:29:50|4086.44|4048.44|4086.35|4048.35|4086.44|4048.44|4086.27|4048.27|9
1605011400000|2020-11-10 12:30:00|4086.38|4048.38|4086.37|4048.37|4086.5|4048.5|4086.32|4048.32|10
1605011410000|2020-11-10 12:30:10|4086.33|4048.33|4086.13|4048.13|4086.39|4048.39|4086.13|4048.13|10
1605011420000|2020-11-10 12:30:20|4086.12|4048.12|4086.99|4048.99|4086.99|4048.99|4086.11|4048.11|9
1605011430000|2020-11-10 12:30:30|4087.14|4049.14|4087.36|4049.36|4087.36|4049.36|4086.93|4048.93|10
1605011440000|2020-11-10 12:30:40|4087.42|4049.42|4087.52|4049.52|4087.55|4049.55|4087.42|4049.42|9
1605011450000|2020-11-10 12:30:50|4087.53|4049.53|4087.59|4049.59|4087.65|4049.65|4087.53|4049.53|7
1605011460000|2020-11-10 12:31:00|4087.63|4049.63|4088.03|4050.03|4088.18|4050.18|4087.63|4049.63|9
1605011470000|2020-11-10 12:31:10|4088.12|4050.12|4088.32|4050.32|4088.42|4050.42|4088.12|4050.12|10
1605011480000|2020-11-10 12:31:20|4088.52|4050.52|4088.61|4050.61|4088.67|4050.67|4088.4|4050.4|10
1605011490000|2020-11-10 12:31:30|4088.65|4050.65|4089.39|4051.39|4089.39|4051.39|4088.62|4050.62|9
1605011500000|2020-11-10 12:31:40|4089.4|4051.4|4090.55|4052.55|4090.55|4052.55|4089.4|4051.4|10
1605011510000|2020-11-10 12:31:50|4090.64|4052.64|4091.47|4053.47|4091.47|4053.47|4090.64|4052.64|10
1605011520000|2020-11-10 12:32:00|4091.42|4053.42|4091.12|4053.12|4091.52|4053.52|4091.12|4053.12|10
1605011530000|2020-11-10 12:32:10|4091.04|4053.04|4091.66|4053.66|4091.66|4053.66|4091.04|4053.04|9
1605011540000|2020-11-10 12:32:20|4091.67|4053.67|4091.55|4053.55|4091.67|4053.67|4091.51|4053.51|8
1605011550000|2020-11-10 12:32:30|4091.54|4053.54|4091.26|4053.26|4091.54|4053.54|4091.24|4053.24|9
1605011560000|2020-11-10 12:32:40|4091.22|4053.22|4089.53|4051.53|4091.22|4053.22|4089.53|4051.53|10
1605011570000|2020-11-10 12:32:50|4089.37|4051.37|4087.63|4049.63|4089.37|4051.37|4087.63|4049.63|10
1605011580000|2020-11-10 12:33:00|4087.28|4049.28|4086.56|4048.56|4087.28|4049.28|4086.56|4048.56|10
1605011590000|2020-11-10 12:33:10|4086.61|4048.61|4086.3|4048.3|4086.61|4048.61|4086.3|4048.3|8
1605011600000|2020-11-10 12:33:20|4086.11|4048.11|4086.15|4048.15|4086.3|4048.3|4086.11|4048.11|10
1605011610000|2020-11-10 12:33:30|4086.03|4048.03|4085.54|4047.54|4086.09|4048.09|4085.54|4047.54|10
1605011620000|2020-11-10 12:33:40|4085.44|4047.44|4084.74|4046.74|4085.55|4047.55|4084.74|4046.74|10
1605011630000|2020-11-10 12:33:50|4084.67|4046.67|4083.28|4045.28|4084.72|4046.72|4083.28|4045.28|9
1605011640000|2020-11-10 12:34:00|4083.13|4045.13|4082.18|4044.18|4083.13|4045.13|4082.18|4044.18|9
1605011650000|2020-11-10 12:34:10|4081.95|4043.95|4080.22|4042.22|4081.95|4043.95|4080.22|4042.22|9
1605011660000|2020-11-10 12:34:20|4079.84|4041.84|4078.42|4040.42|4079.84|4041.84|4078.42|4040.42|10
1605011670000|2020-11-10 12:34:30|4078.62|4040.62|4077.18|4039.18|4078.62|4040.62|4077.18|4039.18|9
1605011680000|2020-11-10 12:34:40|4076.61|4038.61|4076.08|4038.08|4076.61|4038.61|4076.08|4038.08|10
1605011690000|2020-11-10 12:34:50|4075.92|4037.92|4074.18|4036.18|4075.92|4037.92|4074.18|4036.18|10
1605011700000|2020-11-10 12:35:00|4073.84|4035.84|4074.26|4036.26|4074.27|4036.27|4073.76|4035.76|10
1605011710000|2020-11-10 12:35:10|4074.48|4036.48|4075.48|4037.48|4075.48|4037.48|4074.48|4036.48|10
1605011720000|2020-11-10 12:35:20|4075.52|4037.52|4075.25|4037.25|4075.69|4037.69|4075.25|4037.25|10
1605011730000|2020-11-10 12:35:30|4075.08|4037.08|4074.51|4036.51|4075.08|4037.08|4074.51|4036.51|10
1605011740000|2020-11-10 12:35:40|4074.44|4036.44|4073.07|4035.07|4074.44|4036.44|4073.07|4035.07|9
1605011750000|2020-11-10 12:35:50|4073.06|4035.06|4071.67|4033.67|4073.06|4035.06|4071.67|4033.67|10
1605011760000|2020-11-10 12:36:00|4071.42|4033.42|4069.9|4031.9|4071.42|4033.42|4069.9|4031.9|10
1605011770000|2020-11-10 12:36:10|4069.87|4031.87|4068.76|4030.76|4069.87|4031.87|4068.67|4030.67|10
1605011780000|2020-11-10 12:36:20|4068.53|4030.53|4067.52|4029.52|4068.53|4030.53|4067.52|4029.52|8
1605011790000|2020-11-10 12:36:30|4067.48|4029.48|4067.08|4029.08|4067.58|4029.58|4067.08|4029.08|10
1605011800000|2020-11-10 12:36:40|4066.92|4028.92|4065.31|4027.31|4066.92|4028.92|4065.31|4027.31|10
1605011810000|2020-11-10 12:36:50|4065.25|4027.25|4064.48|4026.48|4065.25|4027.25|4064.48|4026.48|10
1605011820000|2020-11-10 12:37:00|4064.09|4026.09|4062.52|4024.52|4064.09|4026.09|4062.44|4024.44|10
1605011830000|2020-11-10 12:37:10|4062.1|4024.1|4061.83|4023.83|4062.37|4024.37|4061.58|4023.58|10
1605011840000|2020-11-10 12:37:20|4061.99|4023.99|4062.67|4024.67|4062.67|4024.67|4061.99|4023.99|7
1605011850000|2020-11-10 12:37:30|4062.89|4024.89|4063.21|4025.21|4063.29|4025.29|4062.81|4024.81|10
1605011860000|2020-11-10 12:37:40|4063.01|4025.01|4062.29|4024.29|4063.01|4025.01|4062.22|4024.22|9
1605011870000|2020-11-10 12:37:50|4062.19|4024.19|4061.64|4023.64|4062.19|4024.19|4061.64|4023.64|9
1605011880000|2020-11-10 12:38:00|4061.56|4023.56|4061.29|4023.29|4061.56|4023.56|4061.18|4023.18|9
1605011890000|2020-11-10 12:38:10|4061.2|4023.2|4061.15|4023.15|4061.49|4023.49|4061.14|4023.14|9
1605011900000|2020-11-10 12:38:20|4061.14|4023.14|4061.38|4023.38|4061.38|4023.38|4061.08|4023.08|9
1605011910000|2020-11-10 12:38:30|4061.55|4023.55|4061.89|4023.89|4061.89|4023.89|4061.44|4023.44|10
1605011920000|2020-11-10 12:38:40|4061.78|4023.78|4062.16|4024.16|4062.16|4024.16|4061.78|4023.78|10
1605011930000|2020-11-10 12:38:50|4062.32|4024.32|4063.14|4025.14|4063.14|4025.14|4062.32|4024.32|9
1605011940000|2020-11-10 12:39:00|4063.18|4025.18|4063.52|4025.52|4063.6|4025.6|4063.07|4025.07|10
1605011950000|2020-11-10 12:39:10|4063.68|4025.68|4063.76|4025.76|4063.76|4025.76|4063.53|4025.53|10
1605011960000|2020-11-10 12:39:20|4063.9|4025.9|4064.99|4026.99|4064.99|4026.99|4063.9|4025.9|10
1605011970000|2020-11-10 12:39:30|4065.11|4027.11|4065.46|4027.46|4065.48|4027.48|4065|4027|10
1605011980000|2020-11-10 12:39:40|4065.47|4027.47|4066.13|4028.13|4066.13|4028.13|4065.47|4027.47|10
1605011990000|2020-11-10 12:39:50|4066.24|4028.24|4066.53|4028.53|4066.56|4028.56|4066.24|4028.24|9
1605012000000|2020-11-10 12:40:00|4066.56|4028.56|4066.26|4028.26|4066.74|4028.74|4066.26|4028.26|10
1605012010000|2020-11-10 12:40:10|4066.2|4028.2|4065.67|4027.67|4066.3|4028.3|4065.67|4027.67|9
1605012020000|2020-11-10 12:40:20|4065.62|4027.62|4066.12|4028.12|4066.12|4028.12|4065.58|4027.58|10
1605012030000|2020-11-10 12:40:30|4066.23|4028.23|4065.99|4027.99|4066.37|4028.37|4065.99|4027.99|10
1605012040000|2020-11-10 12:40:40|4065.9|4027.9|4066.58|4028.58|4066.58|4028.58|4065.86|4027.86|10
1605012050000|2020-11-10 12:40:50|4066.72|4028.72|4066.51|4028.51|4066.77|4028.77|4066.51|4028.51|8
1605012060000|2020-11-10 12:41:00|4066.37|4028.37|4066.53|4028.53|4066.55|4028.55|4066.26|4028.26|10
1605012070000|2020-11-10 12:41:10|4066.51|4028.51|4066.73|4028.73|4066.73|4028.73|4066.5|4028.5|9
1605012080000|2020-11-10 12:41:20|4066.79|4028.79|4067.28|4029.28|4067.28|4029.28|4066.79|4028.79|10
1605012090000|2020-11-10 12:41:30|4067.42|4029.42|4067.95|4029.95|4067.95|4029.95|4067.35|4029.35|10
1605012100000|2020-11-10 12:41:40|4068.03|4030.03|4067.76|4029.76|4068.15|4030.15|4067.73|4029.73|9
1605012110000|2020-11-10 12:41:50|4067.61|4029.61|4067.26|4029.26|4067.64|4029.64|4067.26|4029.26|9
1605012120000|2020-11-10 12:42:00|4067.21|4029.21|4065.93|4027.93|4067.25|4029.25|4065.93|4027.93|10
1605012130000|2020-11-10 12:42:10|4066.02|4028.02|4065.27|4027.27|4066.02|4028.02|4065.27|4027.27|9
1605012140000|2020-11-10 12:42:20|4065.24|4027.24|4064.81|4026.81|4065.24|4027.24|4064.8|4026.8|10
1605012150000|2020-11-10 12:42:30|4064.8|4026.8|4065.13|4027.13|4065.13|4027.13|4064.8|4026.8|10
1605012160000|2020-11-10 12:42:40|4065.14|4027.14|4065.45|4027.45|4065.45|4027.45|4065.14|4027.14|9
1605012170000|2020-11-10 12:42:50|4065.47|4027.47|4065.61|4027.61|4065.66|4027.66|4065.47|4027.47|10
1605012180000|2020-11-10 12:43:00|4065.75|4027.75|4065.57|4027.57|4065.75|4027.75|4065.37|4027.37|9
1605012190000|2020-11-10 12:43:10|4065.66|4027.66|4067.08|4029.08|4067.08|4029.08|4065.66|4027.66|10
1605012200000|2020-11-10 12:43:20|4067.14|4029.14|4067.63|4029.63|4067.77|4029.77|4067.14|4029.14|10
1605012210000|2020-11-10 12:43:30|4067.41|4029.41|4067.05|4029.05|4067.42|4029.42|4066.94|4028.94|9
1605012220000|2020-11-10 12:43:40|4067.03|4029.03|4067.47|4029.47|4067.47|4029.47|4067.03|4029.03|10
1605012230000|2020-11-10 12:43:50|4067.49|4029.49|4067.68|4029.68|4067.68|4029.68|4067.49|4029.49|10
1605012240000|2020-11-10 12:44:00|4067.64|4029.64|4067.72|4029.72|4067.72|4029.72|4067.4|4029.4|10
1605012250000|2020-11-10 12:44:10|4067.64|4029.64|4067.98|4029.98|4067.98|4029.98|4067.64|4029.64|10
1605012260000|2020-11-10 12:44:20|4068.04|4030.04|4068.31|4030.31|4068.38|4030.38|4068.04|4030.04|9
1605012270000|2020-11-10 12:44:30|4068.35|4030.35|4068.29|4030.29|4068.35|4030.35|4068.21|4030.21|7
1605012280000|2020-11-10 12:44:40|4068.21|4030.21|4068.48|4030.48|4068.49|4030.49|4068.18|4030.18|10
1605012290000|2020-11-10 12:44:50|4068.52|4030.52|4068.35|4030.35|4068.52|4030.52|4068.31|4030.31|8
1605012300000|2020-11-10 12:45:00|4068.36|4030.36|4068.56|4030.56|4068.62|4030.62|4068.27|4030.27|8
1605012310000|2020-11-10 12:45:10|4068.62|4030.62|4068.91|4030.91|4068.96|4030.96|4068.57|4030.57|10
1605012320000|2020-11-10 12:45:20|4068.85|4030.85|4069.05|4031.05|4069.12|4031.12|4068.85|4030.85|10
1605012330000|2020-11-10 12:45:30|4069.01|4031.01|4068.41|4030.41|4069.06|4031.06|4068.41|4030.41|9
1605012340000|2020-11-10 12:45:40|4068.36|4030.36|4067.76|4029.76|4068.36|4030.36|4067.76|4029.76|10
1605012350000|2020-11-10 12:45:50|4067.73|4029.73|4067.79|4029.79|4067.79|4029.79|4067.53|4029.53|9
1605012360000|2020-11-10 12:46:00|4067.84|4029.84|4067.96|4029.96|4067.96|4029.96|4067.81|4029.81|9
1605012370000|2020-11-10 12:46:10|4067.97|4029.97|4068.65|4030.65|4068.68|4030.68|4067.96|4029.96|10
1605012380000|2020-11-10 12:46:20|4068.76|4030.76|4068.87|4030.87|4068.9|4030.9|4068.76|4030.76|9
1605012390000|2020-11-10 12:46:30|4068.93|4030.93|4069.12|4031.12|4069.14|4031.14|4068.93|4030.93|9
1605012400000|2020-11-10 12:46:40|4069.19|4031.19|4069.17|4031.17|4069.2|4031.2|4069.01|4031.01|10
1605012410000|2020-11-10 12:46:50|4069.27|4031.27|4069.39|4031.39|4069.54|4031.54|4069.27|4031.27|10
1605012420000|2020-11-10 12:47:00|4069.45|4031.45|4070.27|4032.27|4070.27|4032.27|4069.45|4031.45|9
1605012430000|2020-11-10 12:47:10|4070.34|4032.34|4070.35|4032.35|4070.5|4032.5|4070.33|4032.33|8
1605012440000|2020-11-10 12:47:20|4070.45|4032.45|4070.42|4032.42|4070.53|4032.53|4070.38|4032.38|9
1605012450000|2020-11-10 12:47:30|4070.43|4032.43|4070.72|4032.72|4070.72|4032.72|4070.43|4032.43|10
1605012460000|2020-11-10 12:47:40|4070.74|4032.74|4071|4033|4071|4033|4070.73|4032.73|10
1605012470000|2020-11-10 12:47:50|4071.01|4033.01|4071.37|4033.37|4071.41|4033.41|4071.01|4033.01|6
1605012480000|2020-11-10 12:48:00|4071.39|4033.39|4072.13|4034.13|4072.13|4034.13|4071.39|4033.39|10
1605012490000|2020-11-10 12:48:10|4072.17|4034.17|4072.7|4034.7|4072.7|4034.7|4072.17|4034.17|10
1605012500000|2020-11-10 12:48:20|4072.73|4034.73|4073.25|4035.25|4073.44|4035.44|4072.73|4034.73|10
1605012510000|2020-11-10 12:48:30|4073.34|4035.34|4072.47|4034.47|4073.34|4035.34|4072.47|4034.47|10
1605012520000|2020-11-10 12:48:40|4071.97|4033.97|4070.93|4032.93|4071.97|4033.97|4070.93|4032.93|10
1605012530000|2020-11-10 12:48:50|4070.92|4032.92|4070.6|4032.6|4071.11|4033.11|4070.6|4032.6|10
1605012540000|2020-11-10 12:49:00|4070.63|4032.63|4070.25|4032.25|4070.63|4032.63|4070.15|4032.15|9
1605012550000|2020-11-10 12:49:10|4070.4|4032.4|4071.27|4033.27|4071.27|4033.27|4070.4|4032.4|10
1605012560000|2020-11-10 12:49:20|4071.34|4033.34|4071.95|4033.95|4071.95|4033.95|4071.34|4033.34|10
1605012570000|2020-11-10 12:49:30|4072|4034|4072.46|4034.46|4072.46|4034.46|4072|4034|9
1605012580000|2020-11-10 12:49:40|4072.6|4034.6|4072.87|4034.87|4072.88|4034.88|4072.6|4034.6|9
1605012590000|2020-11-10 12:49:50|4073.07|4035.07|4073.18|4035.18|4073.4|4035.4|4073.07|4035.07|10
1605012600000|2020-11-10 12:50:00|4073.32|4035.32|4073.64|4035.64|4073.64|4035.64|4073.27|4035.27|9
1605012610000|2020-11-10 12:50:10|4073.66|4035.66|4073.22|4035.22|4073.68|4035.68|4073.22|4035.22|10
1605012620000|2020-11-10 12:50:20|4073.23|4035.23|4072.74|4034.74|4073.23|4035.23|4072.7|4034.7|10
1605012630000|2020-11-10 12:50:30|4072.79|4034.79|4072.63|4034.63|4072.79|4034.79|4072.4|4034.4|10
1605012640000|2020-11-10 12:50:40|4072.83|4034.83|4073.16|4035.16|4073.18|4035.18|4072.75|4034.75|9
1605012650000|2020-11-10 12:50:50|4073.4|4035.4|4073.66|4035.66|4073.66|4035.66|4073.38|4035.38|9
1605012660000|2020-11-10 12:51:00|4073.64|4035.64|4073.48|4035.48|4073.75|4035.75|4073.48|4035.48|9
1605012670000|2020-11-10 12:51:10|4073.49|4035.49|4073.19|4035.19|4073.49|4035.49|4073.06|4035.06|9
1605012680000|2020-11-10 12:51:20|4073.33|4035.33|4073.59|4035.59|4073.6|4035.6|4073.17|4035.17|8
1605012690000|2020-11-10 12:51:30|4073.71|4035.71|4074.25|4036.25|4074.26|4036.26|4073.71|4035.71|10
1605012700000|2020-11-10 12:51:40|4074.2|4036.2|4076.12|4038.12|4076.12|4038.12|4074.2|4036.2|10
1605012710000|2020-11-10 12:51:50|4076.17|4038.17|4076.19|4038.19|4076.37|4038.37|4076.11|4038.11|10
1605012720000|2020-11-10 12:52:00|4076.17|4038.17|4076.43|4038.43|4076.43|4038.43|4076.17|4038.17|9
1605012730000|2020-11-10 12:52:10|4076.47|4038.47|4077.24|4039.24|4077.24|4039.24|4076.47|4038.47|10
1605012740000|2020-11-10 12:52:20|4077.44|4039.44|4078.57|4040.57|4078.57|4040.57|4077.44|4039.44|9
1605012750000|2020-11-10 12:52:30|4078.7|4040.7|4078.62|4040.62|4078.86|4040.86|4078.62|4040.62|10
1605012760000|2020-11-10 12:52:40|4078.48|4040.48|4078.16|4040.16|4078.48|4040.48|4078.16|4040.16|10
1605012770000|2020-11-10 12:52:50|4078.06|4040.06|4078.27|4040.27|4078.4|4040.4|4078.06|4040.06|10
1605012780000|2020-11-10 12:53:00|4078.19|4040.19|4077.56|4039.56|4078.19|4040.19|4077.56|4039.56|10
1605012790000|2020-11-10 12:53:10|4077.44|4039.44|4076.3|4038.3|4077.44|4039.44|4076.3|4038.3|9
1605012800000|2020-11-10 12:53:20|4076.32|4038.32|4076.29|4038.29|4076.32|4038.32|4076.09|4038.09|9
1605012810000|2020-11-10 12:53:30|4076.32|4038.32|4078.37|4040.37|4078.37|4040.37|4076.32|4038.32|10
1605012820000|2020-11-10 12:53:40|4078.41|4040.41|4079.46|4041.46|4079.46|4041.46|4078.41|4040.41|10
1605012830000|2020-11-10 12:53:50|4079.69|4041.69|4080.87|4042.87|4080.87|4042.87|4079.69|4041.69|9
1605012840000|2020-11-10 12:54:00|4081.1|4043.1|4081.87|4043.87|4081.92|4043.92|4081.1|4043.1|10
1605012850000|2020-11-10 12:54:10|4082|4044|4081.51|4043.51|4082.36|4044.36|4081.51|4043.51|10
1605012860000|2020-11-10 12:54:20|4081.49|4043.49|4081.19|4043.19|4081.49|4043.49|4080.92|4042.92|10
1605012870000|2020-11-10 12:54:30|4081.18|4043.18|4080.87|4042.87|4081.18|4043.18|4080.87|4042.87|10
1605012880000|2020-11-10 12:54:40|4080.83|4042.83|4081.04|4043.04|4081.04|4043.04|4080.78|4042.78|8
1605012890000|2020-11-10 12:54:50|4081.29|4043.29|4081.73|4043.73|4081.8|4043.8|4081.29|4043.29|8
1605012900000|2020-11-10 12:55:00|4081.71|4043.71|4081.24|4043.24|4081.71|4043.71|4081.24|4043.24|9
1605012910000|2020-11-10 12:55:10|4081.2|4043.2|4081.21|4043.21|4081.26|4043.26|4081.09|4043.09|10
1605012920000|2020-11-10 12:55:20|4081.03|4043.03|4080.02|4042.02|4081.03|4043.03|4080.02|4042.02|9
1605012930000|2020-11-10 12:55:30|4079.81|4041.81|4079.18|4041.18|4079.81|4041.81|4079.18|4041.18|9
1605012940000|2020-11-10 12:55:40|4079.09|4041.09|4078.44|4040.44|4079.09|4041.09|4078.44|4040.44|10
1605012950000|2020-11-10 12:55:50|4078.37|4040.37|4077.29|4039.29|4078.37|4040.37|4077.29|4039.29|10
1605012960000|2020-11-10 12:56:00|4077.23|4039.23|4075.69|4037.69|4077.23|4039.23|4075.69|4037.69|10
1605012970000|2020-11-10 12:56:10|4075.73|4037.73|4076.21|4038.21|4076.21|4038.21|4075.65|4037.65|9
1605012980000|2020-11-10 12:56:20|4076.44|4038.44|4077.21|4039.21|4077.21|4039.21|4076.44|4038.44|9
1605012990000|2020-11-10 12:56:30|4077.06|4039.06|4077.08|4039.08|4077.08|4039.08|4076.89|4038.89|9
1605013000000|2020-11-10 12:56:40|4077.13|4039.13|4077.49|4039.49|4077.49|4039.49|4077.01|4039.01|9
1605013010000|2020-11-10 12:56:50|4077.48|4039.48|4078.3|4040.3|4078.3|4040.3|4077.48|4039.48|10
1605013020000|2020-11-10 12:57:00|4078.44|4040.44|4079.43|4041.43|4079.43|4041.43|4078.44|4040.44|10
1605013030000|2020-11-10 12:57:10|4079.45|4041.45|4079.45|4041.45|4079.48|4041.48|4079.31|4041.31|10
1605013040000|2020-11-10 12:57:20|4079.4|4041.4|4078.84|4040.84|4079.4|4041.4|4078.84|4040.84|10
1605013050000|2020-11-10 12:57:30|4078.77|4040.77|4078.91|4040.91|4078.94|4040.94|4078.7|4040.7|10
1605013060000|2020-11-10 12:57:40|4078.88|4040.88|4079.3|4041.3|4079.3|4041.3|4078.88|4040.88|10
1605013070000|2020-11-10 12:57:50|4079.28|4041.28|4079.52|4041.52|4079.59|4041.59|4079.28|4041.28|7
1605013080000|2020-11-10 12:58:00|4079.54|4041.54|4079.65|4041.65|4079.74|4041.74|4079.54|4041.54|9
1605013090000|2020-11-10 12:58:10|4079.87|4041.87|4080.81|4042.81|4080.81|4042.81|4079.87|4041.87|10
1605013100000|2020-11-10 12:58:20|4080.91|4042.91|4080.98|4042.98|4081|4043|4080.81|4042.81|9
1605013110000|2020-11-10 12:58:30|4081.01|4043.01|4081.52|4043.52|4081.57|4043.57|4081.01|4043.01|10
1605013120000|2020-11-10 12:58:40|4081.6|4043.6|4082.1|4044.1|4082.1|4044.1|4081.6|4043.6|9
1605013130000|2020-11-10 12:58:50|4082.21|4044.21|4082.53|4044.53|4082.62|4044.62|4082.21|4044.21|9
1605013140000|2020-11-10 12:59:00|4082.55|4044.55|4082.91|4044.91|4082.91|4044.91|4082.55|4044.55|9
1605013150000|2020-11-10 12:59:10|4082.95|4044.95|4083.05|4045.05|4083.11|4045.11|4082.95|4044.95|9
1605013160000|2020-11-10 12:59:20|4083.04|4045.04|4083.24|4045.24|4083.24|4045.24|4083.02|4045.02|10
1605013170000|2020-11-10 12:59:30|4083.25|4045.25|4082.88|4044.88|4083.25|4045.25|4082.87|4044.87|10
1605013180000|2020-11-10 12:59:40|4082.89|4044.89|4082.71|4044.71|4082.89|4044.89|4082.67|4044.67|8
1605013190000|2020-11-10 12:59:50|4082.72|4044.72|4082.11|4044.11|4082.72|4044.72|4082.11|4044.11|10
1605013200000|2020-11-10 13:00:00|4082.07|4044.07|4082.01|4044.01|4082.09|4044.09|4081.88|4043.88|7
1605013210000|2020-11-10 13:00:10|4081.88|4043.88|4082.61|4044.61|4082.61|4044.61|4081.88|4043.88|10
1605013220000|2020-11-10 13:00:20|4082.63|4044.63|4082.86|4044.86|4082.89|4044.89|4082.59|4044.59|10
1605013230000|2020-11-10 13:00:30|4082.95|4044.95|4083.88|4045.88|4083.88|4045.88|4082.95|4044.95|10
1605013240000|2020-11-10 13:00:40|4083.86|4045.86|4084.17|4046.17|4084.17|4046.17|4083.86|4045.86|10
1605013250000|2020-11-10 13:00:50|4084.2|4046.2|4084.26|4046.26|4084.3|4046.3|4084.16|4046.16|9
1605013260000|2020-11-10 13:01:00|4084.35|4046.35|4084.57|4046.57|4084.63|4046.63|4084.3|4046.3|7
1605013270000|2020-11-10 13:01:10|4084.6|4046.6|4084.75|4046.75|4084.99|4046.99|4084.6|4046.6|10
1605013280000|2020-11-10 13:01:20|4084.72|4046.72|4084.72|4046.72|4084.77|4046.77|4084.64|4046.64|8
1605013290000|2020-11-10 13:01:30|4084.46|4046.46|4083.28|4045.28|4084.46|4046.46|4083.28|4045.28|10
1605013300000|2020-11-10 13:01:40|4083.17|4045.17|4082.06|4044.06|4083.17|4045.17|4082.06|4044.06|8
1605013310000|2020-11-10 13:01:50|4081.88|4043.88|4080.77|4042.77|4081.9|4043.9|4080.77|4042.77|10
1605013320000|2020-11-10 13:02:00|4080.71|4042.71|4079.68|4041.68|4080.71|4042.71|4079.64|4041.64|10
1605013330000|2020-11-10 13:02:10|4079.66|4041.66|4078.92|4040.92|4079.66|4041.66|4078.92|4040.92|9
1605013340000|2020-11-10 13:02:20|4078.95|4040.95|4077.61|4039.61|4078.95|4040.95|4077.61|4039.61|8
1605013350000|2020-11-10 13:02:30|4077.48|4039.48|4076.2|4038.2|4077.48|4039.48|4076.2|4038.2|10
1605013360000|2020-11-10 13:02:40|4076.28|4038.28|4075.19|4037.19|4076.34|4038.34|4075.19|4037.19|10
1605013370000|2020-11-10 13:02:50|4075.02|4037.02|4073.59|4035.59|4075.02|4037.02|4073.59|4035.59|10
1605013380000|2020-11-10 13:03:00|4073.5|4035.5|4072.83|4034.83|4073.5|4035.5|4072.83|4034.83|10
1605013390000|2020-11-10 13:03:10|4072.81|4034.81|4073.05|4035.05|4073.12|4035.12|4072.7|4034.7|10
1605013400000|2020-11-10 13:03:20|4072.97|4034.97|4073.19|4035.19|4073.23|4035.23|4072.97|4034.97|10
1605013410000|2020-11-10 13:03:30|4073.15|4035.15|4073.43|4035.43|4073.69|4035.69|4073.15|4035.15|10
1605013420000|2020-11-10 13:03:40|4073.47|4035.47|4072.87|4034.87|4073.5|4035.5|4072.87|4034.87|10
1605013430000|2020-11-10 13:03:50|4072.77|4034.77|4071.54|4033.54|4072.82|4034.82|4071.54|4033.54|10
1605013440000|2020-11-10 13:04:00|4071.36|4033.36|4070.62|4032.62|4071.36|4033.36|4070.62|4032.62|10
1605013450000|2020-11-10 13:04:10|4070.55|4032.55|4068.94|4030.94|4070.59|4032.59|4068.94|4030.94|10
1605013460000|2020-11-10 13:04:20|4068.48|4030.48|4067.37|4029.37|4068.48|4030.48|4067.23|4029.23|9
1605013470000|2020-11-10 13:04:30|4067.47|4029.47|4067.91|4029.91|4067.91|4029.91|4067.46|4029.46|10
1605013480000|2020-11-10 13:04:40|4067.88|4029.88|4067.9|4029.9|4067.96|4029.96|4067.83|4029.83|10
1605013490000|2020-11-10 13:04:50|4067.97|4029.97|4067.97|4029.97|4068.06|4030.06|4067.92|4029.92|10
1605013500000|2020-11-10 13:05:00|4068.01|4030.01|4068.43|4030.43|4068.43|4030.43|4068.01|4030.01|10
1605013510000|2020-11-10 13:05:10|4068.41|4030.41|4068.83|4030.83|4068.86|4030.86|4068.41|4030.41|10
1605013520000|2020-11-10 13:05:20|4068.86|4030.86|4069.19|4031.19|4069.26|4031.26|4068.86|4030.86|9
1605013530000|2020-11-10 13:05:30|4069.13|4031.13|4068.93|4030.93|4069.14|4031.14|4068.93|4030.93|9
1605013540000|2020-11-10 13:05:40|4068.97|4030.97|4068.2|4030.2|4068.97|4030.97|4068.2|4030.2|8
1605013550000|2020-11-10 13:05:50|4068.21|4030.21|4067.61|4029.61|4068.3|4030.3|4067.61|4029.61|9
1605013560000|2020-11-10 13:06:00|4067.46|4029.46|4066.11|4028.11|4067.46|4029.46|4066.11|4028.11|10
1605013570000|2020-11-10 13:06:10|4065.66|4027.66|4063.84|4025.84|4065.66|4027.66|4063.84|4025.84|10
1605013580000|2020-11-10 13:06:20|4063.88|4025.88|4064.12|4026.12|4064.12|4026.12|4063.62|4025.62|8
1605013590000|2020-11-10 13:06:30|4064.17|4026.17|4065.05|4027.05|4065.05|4027.05|4064.17|4026.17|10
1605013600000|2020-11-10 13:06:40|4065.11|4027.11|4065.02|4027.02|4065.11|4027.11|4065|4027|10
1605013610000|2020-11-10 13:06:50|4065.16|4027.16|4064.43|4026.43|4065.19|4027.19|4064.43|4026.43|10
1605013620000|2020-11-10 13:07:00|4064.31|4026.31|4064.85|4026.85|4064.85|4026.85|4064.31|4026.31|9
1605013630000|2020-11-10 13:07:10|4064.9|4026.9|4065.11|4027.11|4065.27|4027.27|4064.9|4026.9|10
1605013640000|2020-11-10 13:07:20|4065.06|4027.06|4065|4027|4065.06|4027.06|4064.89|4026.89|10
1605013650000|2020-11-10 13:07:30|4064.97|4026.97|4064.63|4026.63|4064.97|4026.97|4064.52|4026.52|10
1605013660000|2020-11-10 13:07:40|4064.65|4026.65|4065.21|4027.21|4065.21|4027.21|4064.63|4026.63|8
1605013670000|2020-11-10 13:07:50|4065.47|4027.47|4066.4|4028.4|4066.4|4028.4|4065.47|4027.47|10
1605013680000|2020-11-10 13:08:00|4066.41|4028.41|4066.12|4028.12|4066.54|4028.54|4066.12|4028.12|9
1605013690000|2020-11-10 13:08:10|4066.04|4028.04|4065.74|4027.74|4066.04|4028.04|4065.68|4027.68|10
1605013700000|2020-11-10 13:08:20|4065.79|4027.79|4065.91|4027.91|4065.98|4027.98|4065.79|4027.79|9
1605013710000|2020-11-10 13:08:30|4065.92|4027.92|4066.12|4028.12|4066.23|4028.23|4065.92|4027.92|10
1605013720000|2020-11-10 13:08:40|4066.08|4028.08|4065.89|4027.89|4066.08|4028.08|4065.82|4027.82|7
1605013730000|2020-11-10 13:08:50|4065.83|4027.83|4065.51|4027.51|4065.83|4027.83|4065.5|4027.5|9
1605013740000|2020-11-10 13:09:00|4065.47|4027.47|4064.53|4026.53|4065.47|4027.47|4064.34|4026.34|10
1605013750000|2020-11-10 13:09:10|4064.23|4026.23|4064.06|4026.06|4064.23|4026.23|4064.03|4026.03|9
1605013760000|2020-11-10 13:09:20|4063.97|4025.97|4062.97|4024.97|4063.97|4025.97|4062.83|4024.83|10
1605013770000|2020-11-10 13:09:30|4062.96|4024.96|4061.45|4023.45|4062.96|4024.96|4061.45|4023.45|10
1605013780000|2020-11-10 13:09:40|4061.26|4023.26|4060.45|4022.45|4061.26|4023.26|4060.45|4022.45|10
1605013790000|2020-11-10 13:09:50|4060.28|4022.28|4058.97|4020.97|4060.28|4022.28|4058.97|4020.97|10
1605013800000|2020-11-10 13:10:00|4058.9|4020.9|4058.85|4020.85|4058.98|4020.98|4058.66|4020.66|9
1605013810000|2020-11-10 13:10:10|4058.9|4020.9|4059.14|4021.14|4059.23|4021.23|4058.9|4020.9|8
1605013820000|2020-11-10 13:10:20|4058.99|4020.99|4058.24|4020.24|4058.99|4020.99|4058.24|4020.24|9
1605013830000|2020-11-10 13:10:30|4058.16|4020.16|4057.65|4019.65|4058.2|4020.2|4057.59|4019.59|10
1605013840000|2020-11-10 13:10:40|4057.63|4019.63|4057.56|4019.56|4057.63|4019.63|4057.36|4019.36|10
1605013850000|2020-11-10 13:10:50|4057.46|4019.46|4057.25|4019.25|4057.46|4019.46|4057.11|4019.11|10
1605013860000|2020-11-10 13:11:00|4057.2|4019.2|4056.74|4018.74|4057.22|4019.22|4056.72|4018.72|9
1605013870000|2020-11-10 13:11:10|4056.61|4018.61|4056.87|4018.87|4056.91|4018.91|4056.23|4018.23|9
1605013880000|2020-11-10 13:11:20|4056.75|4018.75|4056.8|4018.8|4057.02|4019.02|4056.75|4018.75|10
1605013890000|2020-11-10 13:11:30|4056.75|4018.75|4056.21|4018.21|4056.75|4018.75|4056.21|4018.21|9
1605013900000|2020-11-10 13:11:40|4056.06|4018.06|4055.28|4017.28|4056.06|4018.06|4055.27|4017.27|10
1605013910000|2020-11-10 13:11:50|4055.05|4017.05|4054.96|4016.96|4055.19|4017.19|4054.84|4016.84|9
1605013920000|2020-11-10 13:12:00|4054.82|4016.82|4054.4|4016.4|4054.82|4016.82|4054.32|4016.32|10
1605013930000|2020-11-10 13:12:10|4054.38|4016.38|4054.36|4016.36|4054.44|4016.44|4054.27|4016.27|9
1605013940000|2020-11-10 13:12:20|4054.59|4016.59|4055.68|4017.68|4055.68|4017.68|4054.59|4016.59|10
1605013950000|2020-11-10 13:12:30|4056.12|4018.12|4056.8|4018.8|4056.8|4018.8|4056.12|4018.12|8
1605013960000|2020-11-10 13:12:40|4056.94|4018.94|4057.73|4019.73|4057.73|4019.73|4056.94|4018.94|9
1605013970000|2020-11-10 13:12:50|4057.82|4019.82|4058.89|4020.89|4058.89|4020.89|4057.82|4019.82|10
1605013980000|2020-11-10 13:13:00|4059.2|4021.2|4059.69|4021.69|4059.72|4021.72|4059.2|4021.2|10
1605013990000|2020-11-10 13:13:10|4059.71|4021.71|4059.31|4021.31|4059.71|4021.71|4059.27|4021.27|8
1605014000000|2020-11-10 13:13:20|4059.09|4021.09|4059.08|4021.08|4059.12|4021.12|4058.91|4020.91|8
1605014010000|2020-11-10 13:13:30|4059.06|4021.06|4059.07|4021.07|4059.28|4021.28|4059.06|4021.06|10
1605014020000|2020-11-10 13:13:40|4058.88|4020.88|4057.72|4019.72|4058.88|4020.88|4057.72|4019.72|10
1605014030000|2020-11-10 13:13:50|4057.69|4019.69|4057.74|4019.74|4057.81|4019.81|4057.45|4019.45|10
1605014040000|2020-11-10 13:14:00|4057.64|4019.64|4056.76|4018.76|4057.64|4019.64|4056.73|4018.73|10
1605014050000|2020-11-10 13:14:10|4056.82|4018.82|4056.37|4018.37|4056.88|4018.88|4056.31|4018.31|10
1605014060000|2020-11-10 13:14:20|4056.29|4018.29|4056.17|4018.17|4056.34|4018.34|4056.11|4018.11|9
1605014070000|2020-11-10 13:14:30|4056.13|4018.13|4055.9|4017.9|4056.13|4018.13|4055.9|4017.9|10
1605014080000|2020-11-10 13:14:40|4055.84|4017.84|4056.14|4018.14|4056.14|4018.14|4055.84|4017.84|8
1605014090000|2020-11-10 13:14:50|4056.23|4018.23|4056.06|4018.06|4056.34|4018.34|4056.05|4018.05|10
1605014100000|2020-11-10 13:15:00|4056.04|4018.04|4054.94|4016.94|4056.04|4018.04|4054.94|4016.94|10
1605014110000|2020-11-10 13:15:10|4054.84|4016.84|4054.31|4016.31|4054.84|4016.84|4054.31|4016.31|10
1605014120000|2020-11-10 13:15:20|4054.35|4016.35|4054.07|4016.07|4054.35|4016.35|4053.93|4015.93|10
1605014130000|2020-11-10 13:15:30|4053.96|4015.96|4052.74|4014.74|4053.96|4015.96|4052.74|4014.74|10
1605014140000|2020-11-10 13:15:40|4052.59|4014.59|4051.61|4013.61|4052.59|4014.59|4051.61|4013.61|8
1605014150000|2020-11-10 13:15:50|4051.06|4013.06|4049.44|4011.44|4051.06|4013.06|4049.44|4011.44|9
1605014160000|2020-11-10 13:16:00|4049.25|4011.25|4048.94|4010.94|4049.25|4011.25|4048.7|4010.7|10
1605014170000|2020-11-10 13:16:10|4048.96|4010.96|4049.96|4011.96|4049.96|4011.96|4048.96|4010.96|10
1605014180000|2020-11-10 13:16:20|4050.07|4012.07|4051.54|4013.54|4051.63|4013.63|4050.07|4012.07|10
1605014190000|2020-11-10 13:16:30|4051.51|4013.51|4051.36|4013.36|4051.67|4013.67|4051.36|4013.36|10
1605014200000|2020-11-10 13:16:40|4051.33|4013.33|4051.57|4013.57|4051.6|4013.6|4051.33|4013.33|9
1605014210000|2020-11-10 13:16:50|4051.8|4013.8|4052.14|4014.14|4052.14|4014.14|4051.69|4013.69|10
1605014220000|2020-11-10 13:17:00|4052.32|4014.32|4052.23|4014.23|4052.51|4014.51|4052.23|4014.23|9
1605014230000|2020-11-10 13:17:10|4052.36|4014.36|4052.75|4014.75|4052.76|4014.76|4052.36|4014.36|10
1605014240000|2020-11-10 13:17:20|4052.79|4014.79|4053.39|4015.39|4053.39|4015.39|4052.69|4014.69|10
1605014250000|2020-11-10 13:17:30|4053.53|4015.53|4054.82|4016.82|4054.83|4016.83|4053.53|4015.53|10
1605014260000|2020-11-10 13:17:40|4055.14|4017.14|4055.57|4017.57|4055.71|4017.71|4055.14|4017.14|9
1605014270000|2020-11-10 13:17:50|4055.5|4017.5|4055.47|4017.47|4055.52|4017.52|4055.35|4017.35|9
1605014280000|2020-11-10 13:18:00|4055.49|4017.49|4055.25|4017.25|4055.6|4017.6|4055.21|4017.21|10
1605014290000|2020-11-10 13:18:10|4055.15|4017.15|4055.05|4017.05|4055.16|4017.16|4054.63|4016.63|10
1605014300000|2020-11-10 13:18:20|4054.86|4016.86|4055.33|4017.33|4055.33|4017.33|4054.86|4016.86|10
1605014310000|2020-11-10 13:18:30|4055.67|4017.67|4056.14|4018.14|4056.14|4018.14|4055.56|4017.56|10
1605014320000|2020-11-10 13:18:40|4056.19|4018.19|4056.56|4018.56|4056.72|4018.72|4056.19|4018.19|10
1605014330000|2020-11-10 13:18:50|4056.47|4018.47|4056.8|4018.8|4056.84|4018.84|4056.44|4018.44|8
1605014340000|2020-11-10 13:19:00|4057.01|4019.01|4057.28|4019.28|4057.44|4019.44|4057.01|4019.01|10
1605014350000|2020-11-10 13:19:10|4057.38|4019.38|4058.25|4020.25|4058.25|4020.25|4057.38|4019.38|9
1605014360000|2020-11-10 13:19:20|4058.33|4020.33|4059.97|4021.97|4059.97|4021.97|4058.33|4020.33|10
1605014370000|2020-11-10 13:19:30|4060.07|4022.07|4061.57|4023.57|4061.57|4023.57|4060.07|4022.07|10
1605014380000|2020-11-10 13:19:40|4061.72|4023.72|4062.83|4024.83|4062.83|4024.83|4061.72|4023.72|9
1605014390000|2020-11-10 13:19:50|4062.9|4024.9|4063.63|4025.63|4063.65|4025.65|4062.9|4024.9|10
1605014400000|2020-11-10 13:20:00|4063.79|4025.79|4065.03|4027.03|4065.03|4027.03|4063.79|4025.79|10
1605014410000|2020-11-10 13:20:10|4065.24|4027.24|4066.01|4028.01|4066.01|4028.01|4065.24|4027.24|9
1605014420000|2020-11-10 13:20:20|4065.96|4027.96|4066.04|4028.04|4066.31|4028.31|4065.81|4027.81|10
1605014430000|2020-11-10 13:20:30|4065.94|4027.94|4065.43|4027.43|4065.95|4027.95|4065.43|4027.43|9
1605014440000|2020-11-10 13:20:40|4065.42|4027.42|4064.53|4026.53|4065.42|4027.42|4064.53|4026.53|9
1605014450000|2020-11-10 13:20:50|4064.44|4026.44|4063.78|4025.78|4064.44|4026.44|4063.78|4025.78|10
1605014460000|2020-11-10 13:21:00|4063.89|4025.89|4063.81|4025.81|4064.03|4026.03|4063.76|4025.76|9
1605014470000|2020-11-10 13:21:10|4063.82|4025.82|4063.86|4025.86|4063.91|4025.91|4063.63|4025.63|10
1605014480000|2020-11-10 13:21:20|4063.69|4025.69|4062.97|4024.97|4063.69|4025.69|4062.96|4024.96|10
1605014490000|2020-11-10 13:21:30|4062.96|4024.96|4062.53|4024.53|4062.96|4024.96|4062.39|4024.39|10
1605014500000|2020-11-10 13:21:40|4062.45|4024.45|4062.18|4024.18|4062.5|4024.5|4062.14|4024.14|9
1605014510000|2020-11-10 13:21:50|4062.23|4024.23|4061.23|4023.23|4062.23|4024.23|4061.23|4023.23|9
1605014520000|2020-11-10 13:22:00|4061.11|4023.11|4060.35|4022.35|4061.11|4023.11|4060.35|4022.35|10
1605014530000|2020-11-10 13:22:10|4060.34|4022.34|4060.92|4022.92|4060.92|4022.92|4060.3|4022.3|10
1605014540000|2020-11-10 13:22:20|4060.96|4022.96|4060.85|4022.85|4061|4023|4060.85|4022.85|9
1605014550000|2020-11-10 13:22:30|4060.89|4022.89|4060.67|4022.67|4060.9|4022.9|4060.67|4022.67|9
1605014560000|2020-11-10 13:22:40|4060.69|4022.69|4060.83|4022.83|4060.83|4022.83|4060.67|4022.67|8
1605014570000|2020-11-10 13:22:50|4060.77|4022.77|4061.08|4023.08|4061.08|4023.08|4060.72|4022.72|8
1605014580000|2020-11-10 13:23:00|4061.09|4023.09|4061.8|4023.8|4061.84|4023.84|4061.09|4023.09|10
1605014590000|2020-11-10 13:23:10|4061.89|4023.89|4061.74|4023.74|4061.89|4023.89|4061.74|4023.74|9
1605014600000|2020-11-10 13:23:20|4061.76|4023.76|4061.64|4023.64|4061.76|4023.76|4061.52|4023.52|8
1605014610000|2020-11-10 13:23:30|4061.59|4023.59|4061.39|4023.39|4061.59|4023.59|4061.39|4023.39|8
1605014620000|2020-11-10 13:23:40|4061.36|4023.36|4060.94|4022.94|4061.36|4023.36|4060.87|4022.87|9
1605014630000|2020-11-10 13:23:50|4060.82|4022.82|4060.4|4022.4|4060.82|4022.82|4060.4|4022.4|10
1605014640000|2020-11-10 13:24:00|4060.42|4022.42|4060.63|4022.63|4060.63|4022.63|4060.42|4022.42|10
1605014650000|2020-11-10 13:24:10|4060.8|4022.8|4061.79|4023.79|4061.79|4023.79|4060.8|4022.8|10
1605014660000|2020-11-10 13:24:20|4061.78|4023.78|4062.67|4024.67|4062.67|4024.67|4061.78|4023.78|10
1605014670000|2020-11-10 13:24:30|4062.68|4024.68|4063.22|4025.22|4063.22|4025.22|4062.68|4024.68|10
1605014680000|2020-11-10 13:24:40|4063.25|4025.25|4063.46|4025.46|4063.65|4025.65|4063.25|4025.25|10
1605014690000|2020-11-10 13:24:50|4063.59|4025.59|4064.16|4026.16|4064.16|4026.16|4063.59|4025.59|10
1605014700000|2020-11-10 13:25:00|4064.43|4026.43|4064.37|4026.37|4064.65|4026.65|4064.37|4026.37|9
1605014710000|2020-11-10 13:25:10|4064.43|4026.43|4065.19|4027.19|4065.21|4027.21|4064.43|4026.43|8
1605014720000|2020-11-10 13:25:20|4065.21|4027.21|4065.17|4027.17|4065.33|4027.33|4065.16|4027.16|10
1605014730000|2020-11-10 13:25:30|4065.36|4027.36|4065.29|4027.29|4065.47|4027.47|4065.27|4027.27|10
1605014740000|2020-11-10 13:25:40|4065.17|4027.17|4064.96|4026.96|4065.17|4027.17|4064.96|4026.96|10
1605014750000|2020-11-10 13:25:50|4064.9|4026.9|4064.78|4026.78|4064.92|4026.92|4064.73|4026.73|8
1605014760000|2020-11-10 13:26:00|4064.68|4026.68|4064.35|4026.35|4064.68|4026.68|4064.34|4026.34|9
1605014770000|2020-11-10 13:26:10|4064.34|4026.34|4064.14|4026.14|4064.39|4026.39|4064.14|4026.14|9
1605014780000|2020-11-10 13:26:20|4064|4026|4062.53|4024.53|4064|4026|4062.49|4024.49|10
1605014790000|2020-11-10 13:26:30|4062.4|4024.4|4061.79|4023.79|4062.4|4024.4|4061.79|4023.79|9
1605014800000|2020-11-10 13:26:40|4061.77|4023.77|4061.88|4023.88|4062.02|4024.02|4061.77|4023.77|10
1605014810000|2020-11-10 13:26:50|4061.82|4023.82|4061.45|4023.45|4061.82|4023.82|4061.32|4023.32|8
1605014820000|2020-11-10 13:27:00|4061.43|4023.43|4061.84|4023.84|4061.84|4023.84|4061.4|4023.4|9
1605014830000|2020-11-10 13:27:10|4061.78|4023.78|4062.14|4024.14|4062.14|4024.14|4061.78|4023.78|10
1605014840000|2020-11-10 13:27:20|4062.15|4024.15|4062.83|4024.83|4062.9|4024.9|4062.13|4024.13|9
1605014850000|2020-11-10 13:27:30|4063.13|4025.13|4064.69|4026.69|4064.69|4026.69|4063.13|4025.13|10
1605014860000|2020-11-10 13:27:40|4064.95|4026.95|4065.26|4027.26|4065.36|4027.36|4064.95|4026.95|10
1605014870000|2020-11-10 13:27:50|4065.18|4027.18|4065.4|4027.4|4065.46|4027.46|4065.1|4027.1|9
1605014880000|2020-11-10 13:28:00|4065.44|4027.44|4065.55|4027.55|4065.55|4027.55|4065.44|4027.44|10
1605014890000|2020-11-10 13:28:10|4065.53|4027.53|4065.63|4027.63|4065.64|4027.64|4065.5|4027.5|8
1605014900000|2020-11-10 13:28:20|4065.62|4027.62|4065.44|4027.44|4065.71|4027.71|4065.44|4027.44|9
1605014910000|2020-11-10 13:28:30|4065.48|4027.48|4064.75|4026.75|4065.48|4027.48|4064.75|4026.75|10
1605014920000|2020-11-10 13:28:40|4064.53|4026.53|4063.74|4025.74|4064.53|4026.53|4063.72|4025.72|9
1605014930000|2020-11-10 13:28:50|4063.59|4025.59|4063.46|4025.46|4063.59|4025.59|4063.45|4025.45|9
1605014940000|2020-11-10 13:29:00|4063.31|4025.31|4063.74|4025.74|4063.74|4025.74|4063.07|4025.07|9
1605014950000|2020-11-10 13:29:10|4063.9|4025.9|4065.22|4027.22|4065.22|4027.22|4063.9|4025.9|10
1605014960000|2020-11-10 13:29:20|4065.27|4027.27|4065.64|4027.64|4065.93|4027.93|4065.27|4027.27|10
1605014970000|2020-11-10 13:29:30|4065.66|4027.66|4064.93|4026.93|4065.66|4027.66|4064.93|4026.93|10
1605014980000|2020-11-10 13:29:40|4064.92|4026.92|4064.43|4026.43|4064.92|4026.92|4064.43|4026.43|9
1605014990000|2020-11-10 13:29:50|4064.41|4026.41|4064.17|4026.17|4064.41|4026.41|4064.16|4026.16|9
1605015000000|2020-11-10 13:30:00|4064.08|4026.08|4063.71|4025.71|4064.08|4026.08|4063.69|4025.69|8
1605015010000|2020-11-10 13:30:10|4063.66|4025.66|4063.23|4025.23|4063.7|4025.7|4063.2|4025.2|9
1605015020000|2020-11-10 13:30:20|4063.17|4025.17|4062.45|4024.45|4063.17|4025.17|4062.45|4024.45|9
1605015030000|2020-11-10 13:30:30|4062.32|4024.32|4060.97|4022.97|4062.32|4024.32|4060.97|4022.97|10
1605015040000|2020-11-10 13:30:40|4060.86|4022.86|4061.34|4023.34|4061.34|4023.34|4060.86|4022.86|10
1605015050000|2020-11-10 13:30:50|4061.41|4023.41|4062.31|4024.31|4062.31|4024.31|4061.41|4023.41|9
1605015060000|2020-11-10 13:31:00|4062.51|4024.51|4063.26|4025.26|4063.26|4025.26|4062.51|4024.51|9
1605015070000|2020-11-10 13:31:10|4063.36|4025.36|4063.98|4025.98|4063.98|4025.98|4063.36|4025.36|9
1605015080000|2020-11-10 13:31:20|4063.93|4025.93|4063.77|4025.77|4063.95|4025.95|4063.76|4025.76|10
1605015090000|2020-11-10 13:31:30|4063.63|4025.63|4063.92|4025.92|4064|4026|4063.63|4025.63|9
1605015100000|2020-11-10 13:31:40|4063.75|4025.75|4063.68|4025.68|4063.75|4025.75|4063.65|4025.65|9
1605015110000|2020-11-10 13:31:50|4063.64|4025.64|4063.57|4025.57|4063.64|4025.64|4063.49|4025.49|10
1605015120000|2020-11-10 13:32:00|4063.61|4025.61|4063.93|4025.93|4063.93|4025.93|4063.61|4025.61|10
1605015130000|2020-11-10 13:32:10|4063.95|4025.95|4064.22|4026.22|4064.22|4026.22|4063.95|4025.95|10
1605015140000|2020-11-10 13:32:20|4064.86|4026.86|4066.1|4028.1|4066.1|4028.1|4064.86|4026.86|10
1605015150000|2020-11-10 13:32:30|4066.34|4028.34|4067|4029|4067|4029|4066.34|4028.34|10
1605015160000|2020-11-10 13:32:40|4067.03|4029.03|4067.53|4029.53|4067.53|4029.53|4066.99|4028.99|10
1605015170000|2020-11-10 13:32:50|4067.56|4029.56|4068.01|4030.01|4068.01|4030.01|4067.56|4029.56|9
1605015180000|2020-11-10 13:33:00|4068.25|4030.25|4067.96|4029.96|4068.35|4030.35|4067.95|4029.95|10
1605015190000|2020-11-10 13:33:10|4068.08|4030.08|4068.49|4030.49|4068.49|4030.49|4067.75|4029.75|10
1605015200000|2020-11-10 13:33:20|4068.42|4030.42|4068.93|4030.93|4068.93|4030.93|4068.42|4030.42|10
1605015210000|2020-11-10 13:33:30|4068.94|4030.94|4069.71|4031.71|4069.71|4031.71|4068.94|4030.94|8
1605015220000|2020-11-10 13:33:40|4069.76|4031.76|4069.81|4031.81|4069.92|4031.92|4069.74|4031.74|10
1605015230000|2020-11-10 13:33:50|4069.83|4031.83|4069.68|4031.68|4069.93|4031.93|4069.68|4031.68|8
1605015240000|2020-11-10 13:34:00|4069.72|4031.72|4069.61|4031.61|4069.76|4031.76|4069.59|4031.59|9
1605015250000|2020-11-10 13:34:10|4069.66|4031.66|4070.76|4032.76|4070.76|4032.76|4069.66|4031.66|10
1605015260000|2020-11-10 13:34:20|4070.88|4032.88|4071.6|4033.6|4071.6|4033.6|4070.88|4032.88|9
1605015270000|2020-11-10 13:34:30|4071.66|4033.66|4072.1|4034.1|4072.2|4034.2|4071.66|4033.66|10
1605015280000|2020-11-10 13:34:40|4072.07|4034.07|4070.84|4032.84|4072.07|4034.07|4070.84|4032.84|10
1605015290000|2020-11-10 13:34:50|4070.64|4032.64|4070.3|4032.3|4070.64|4032.64|4070.17|4032.17|10
1605015300000|2020-11-10 13:35:00|4070.31|4032.31|4069.81|4031.81|4070.34|4032.34|4069.81|4031.81|9
1605015310000|2020-11-10 13:35:10|4069.82|4031.82|4069.69|4031.69|4069.82|4031.82|4069.67|4031.67|9
1605015320000|2020-11-10 13:35:20|4069.68|4031.68|4068.73|4030.73|4069.68|4031.68|4068.73|4030.73|10
1605015330000|2020-11-10 13:35:30|4068.72|4030.72|4068.73|4030.73|4068.76|4030.76|4068.51|4030.51|10
1605015340000|2020-11-10 13:35:40|4068.71|4030.71|4068.57|4030.57|4068.79|4030.79|4068.57|4030.57|9
1605015350000|2020-11-10 13:35:50|4068.54|4030.54|4067.97|4029.97|4068.58|4030.58|4067.97|4029.97|9
1605015360000|2020-11-10 13:36:00|4068.01|4030.01|4066.89|4028.89|4068.01|4030.01|4066.89|4028.89|10
1605015370000|2020-11-10 13:36:10|4066.71|4028.71|4066.57|4028.57|4066.72|4028.72|4066.57|4028.57|10
1605015380000|2020-11-10 13:36:20|4066.54|4028.54|4066.32|4028.32|4066.54|4028.54|4066.14|4028.14|9
1605015390000|2020-11-10 13:36:30|4066.33|4028.33|4066.1|4028.1|4066.33|4028.33|4066.1|4028.1|8
1605015400000|2020-11-10 13:36:40|4066.17|4028.17|4066.12|4028.12|4066.19|4028.19|4066|4028|10
1605015410000|2020-11-10 13:36:50|4066.16|4028.16|4066.08|4028.08|4066.28|4028.28|4065.95|4027.95|10
1605015420000|2020-11-10 13:37:00|4066.12|4028.12|4065.57|4027.57|4066.12|4028.12|4065.54|4027.54|10
1605015430000|2020-11-10 13:37:10|4065.54|4027.54|4065.32|4027.32|4065.54|4027.54|4065.29|4027.29|10
1605015440000|2020-11-10 13:37:20|4065.28|4027.28|4065.54|4027.54|4065.59|4027.59|4065.26|4027.26|10
1605015450000|2020-11-10 13:37:30|4065.55|4027.55|4065.84|4027.84|4065.84|4027.84|4065.47|4027.47|9
1605015460000|2020-11-10 13:37:40|4066.01|4028.01|4066.11|4028.11|4066.19|4028.19|4066.01|4028.01|8
1605015470000|2020-11-10 13:37:50|4066|4028|4065.87|4027.87|4066|4028|4065.78|4027.78|9
1605015480000|2020-11-10 13:38:00|4065.94|4027.94|4066.21|4028.21|4066.21|4028.21|4065.94|4027.94|8
1605015490000|2020-11-10 13:38:10|4066.17|4028.17|4066.2|4028.2|4066.2|4028.2|4066.08|4028.08|9
1605015500000|2020-11-10 13:38:20|4066.21|4028.21|4066.64|4028.64|4066.64|4028.64|4066.21|4028.21|7
1605015510000|2020-11-10 13:38:30|4066.59|4028.59|4066.94|4028.94|4066.94|4028.94|4066.59|4028.59|9
1605015520000|2020-11-10 13:38:40|4066.92|4028.92|4066.95|4028.95|4067.22|4029.22|4066.92|4028.92|10
1605015530000|2020-11-10 13:38:50|4067.23|4029.23|4067.5|4029.5|4067.5|4029.5|4067.16|4029.16|8
1605015540000|2020-11-10 13:39:00|4067.6|4029.6|4068.65|4030.65|4068.65|4030.65|4067.6|4029.6|9
1605015550000|2020-11-10 13:39:10|4068.57|4030.57|4068.18|4030.18|4068.69|4030.69|4068.18|4030.18|9
1605015560000|2020-11-10 13:39:20|4068.19|4030.19|4067.61|4029.61|4068.19|4030.19|4067.58|4029.58|8
1605015570000|2020-11-10 13:39:30|4067.53|4029.53|4067.13|4029.13|4067.62|4029.62|4067.09|4029.09|9
1605015580000|2020-11-10 13:39:40|4067.16|4029.16|4067.52|4029.52|4067.52|4029.52|4067.16|4029.16|10
1605015590000|2020-11-10 13:39:50|4067.62|4029.62|4066.98|4028.98|4067.62|4029.62|4066.98|4028.98|9
1605015600000|2020-11-10 13:40:00|4066.71|4028.71|4065.3|4027.3|4066.71|4028.71|4065.3|4027.3|10
1605015610000|2020-11-10 13:40:10|4065.16|4027.16|4063.87|4025.87|4065.16|4027.16|4063.75|4025.75|10
1605015620000|2020-11-10 13:40:20|4063.64|4025.64|4062.87|4024.87|4063.65|4025.65|4062.87|4024.87|8
1605015630000|2020-11-10 13:40:30|4062.82|4024.82|4062.53|4024.53|4062.82|4024.82|4062.48|4024.48|10
1605015640000|2020-11-10 13:40:40|4062.55|4024.55|4061.39|4023.39|4062.69|4024.69|4061.39|4023.39|10
1605015650000|2020-11-10 13:40:50|4061.37|4023.37|4059.9|4021.9|4061.37|4023.37|4059.9|4021.9|10
1605015660000|2020-11-10 13:41:00|4059.85|4021.85|4059.49|4021.49|4059.85|4021.85|4059.45|4021.45|9
1605015670000|2020-11-10 13:41:10|4059.42|4021.42|4060.05|4022.05|4060.17|4022.17|4059.42|4021.42|9
1605015680000|2020-11-10 13:41:20|4060.03|4022.03|4059.68|4021.68|4060.09|4022.09|4059.66|4021.66|9
1605015690000|2020-11-10 13:41:30|4059.47|4021.47|4058.94|4020.94|4059.47|4021.47|4058.9|4020.9|10
1605015700000|2020-11-10 13:41:40|4058.96|4020.96|4058.76|4020.76|4058.96|4020.96|4058.63|4020.63|10
1605015710000|2020-11-10 13:41:50|4058.81|4020.81|4058.28|4020.28|4058.81|4020.81|4058.27|4020.27|10
1605015720000|2020-11-10 13:42:00|4058.17|4020.17|4057.41|4019.41|4058.17|4020.17|4057.41|4019.41|10
1605015730000|2020-11-10 13:42:10|4057.22|4019.22|4056.75|4018.75|4057.22|4019.22|4056.72|4018.72|10
1605015740000|2020-11-10 13:42:20|4056.62|4018.62|4055.68|4017.68|4056.62|4018.62|4055.68|4017.68|8
1605015750000|2020-11-10 13:42:30|4055.47|4017.47|4055.08|4017.08|4055.47|4017.47|4055.07|4017.07|9
1605015760000|2020-11-10 13:42:40|4055.1|4017.1|4055.38|4017.38|4055.6|4017.6|4055.1|4017.1|10
1605015770000|2020-11-10 13:42:50|4055.44|4017.44|4056.38|4018.38|4056.38|4018.38|4055.44|4017.44|10
1605015780000|2020-11-10 13:43:00|4056.34|4018.34|4056.88|4018.88|4056.88|4018.88|4056.32|4018.32|9
1605015790000|2020-11-10 13:43:10|4056.9|4018.9|4057.29|4019.29|4057.35|4019.35|4056.9|4018.9|10
1605015800000|2020-11-10 13:43:20|4057.33|4019.33|4057.64|4019.64|4057.9|4019.9|4057.2|4019.2|9
1605015810000|2020-11-10 13:43:30|4057.63|4019.63|4056.79|4018.79|4057.65|4019.65|4056.79|4018.79|10
1605015820000|2020-11-10 13:43:40|4056.9|4018.9|4056.57|4018.57|4056.9|4018.9|4056.57|4018.57|9
1605015830000|2020-11-10 13:43:50|4056.59|4018.59|4056.23|4018.23|4056.61|4018.61|4056.23|4018.23|10
1605015840000|2020-11-10 13:44:00|4056.16|4018.16|4056.27|4018.27|4056.3|4018.3|4056.07|4018.07|9
1605015850000|2020-11-10 13:44:10|4056.33|4018.33|4056.49|4018.49|4056.5|4018.5|4056.3|4018.3|10
1605015860000|2020-11-10 13:44:20|4056.48|4018.48|4056.16|4018.16|4056.58|4018.58|4056.16|4018.16|10
1605015870000|2020-11-10 13:44:30|4056.19|4018.19|4056.04|4018.04|4056.19|4018.19|4055.98|4017.98|9
1605015880000|2020-11-10 13:44:40|4055.98|4017.98|4056.35|4018.35|4056.35|4018.35|4055.98|4017.98|9
1605015890000|2020-11-10 13:44:50|4056.3|4018.3|4056.41|4018.41|4056.41|4018.41|4056.26|4018.26|10
1605015900000|2020-11-10 13:45:00|4056.37|4018.37|4057.29|4019.29|4057.3|4019.3|4056.35|4018.35|10
1605015910000|2020-11-10 13:45:10|4057.43|4019.43|4057.96|4019.96|4057.99|4019.99|4057.41|4019.41|10
1605015920000|2020-11-10 13:45:20|4057.98|4019.98|4057.94|4019.94|4057.98|4019.98|4057.89|4019.89|8
1605015930000|2020-11-10 13:45:30|4057.95|4019.95|4058.27|4020.27|4058.27|4020.27|4057.95|4019.95|9
1605015940000|2020-11-10 13:45:40|4058.18|4020.18|4058.52|4020.52|4058.52|4020.52|4058.18|4020.18|10
1605015950000|2020-11-10 13:45:50|4058.55|4020.55|4058.75|4020.75|4058.79|4020.79|4058.55|4020.55|8
1605015960000|2020-11-10 13:46:00|4058.76|4020.76|4059.01|4021.01|4059.1|4021.1|4058.76|4020.76|9
1605015970000|2020-11-10 13:46:10|4059.03|4021.03|4060.24|4022.24|4060.24|4022.24|4059.03|4021.03|10
1605015980000|2020-11-10 13:46:20|4060.26|4022.26|4061.87|4023.87|4061.87|4023.87|4060.26|4022.26|10
1605015990000|2020-11-10 13:46:30|4061.96|4023.96|4063.35|4025.35|4063.35|4025.35|4061.96|4023.96|10
1605016000000|2020-11-10 13:46:40|4063.54|4025.54|4064.35|4026.35|4064.5|4026.5|4063.53|4025.53|10
1605016010000|2020-11-10 13:46:50|4064.46|4026.46|4065.57|4027.57|4065.57|4027.57|4064.46|4026.46|10
1605016020000|2020-11-10 13:47:00|4065.5|4027.5|4065.67|4027.67|4065.68|4027.68|4065.38|4027.38|10
1605016030000|2020-11-10 13:47:10|4065.66|4027.66|4065.53|4027.53|4065.66|4027.66|4065.53|4027.53|8
1605016040000|2020-11-10 13:47:20|4065.52|4027.52|4065.71|4027.71|4065.71|4027.71|4065.52|4027.52|9
1605016050000|2020-11-10 13:47:30|4065.77|4027.77|4065.75|4027.75|4065.87|4027.87|4065.73|4027.73|9
1605016060000|2020-11-10 13:47:40|4065.85|4027.85|4066.3|4028.3|4066.3|4028.3|4065.83|4027.83|10
1605016070000|2020-11-10 13:47:50|4066.23|4028.23|4067.11|4029.11|4067.11|4029.11|4066.23|4028.23|8
1605016080000|2020-11-10 13:48:00|4067.13|4029.13|4067.21|4029.21|4067.21|4029.21|4067.12|4029.12|8
1605016090000|2020-11-10 13:48:10|4067.25|4029.25|4068.28|4030.28|4068.28|4030.28|4067.25|4029.25|10
1605016100000|2020-11-10 13:48:20|4068.34|4030.34|4069.15|4031.15|4069.19|4031.19|4068.34|4030.34|10
1605016110000|2020-11-10 13:48:30|4069.19|4031.19|4069.85|4031.85|4069.85|4031.85|4069.18|4031.18|10
1605016120000|2020-11-10 13:48:40|4069.91|4031.91|4070.24|4032.24|4070.24|4032.24|4069.91|4031.91|9
1605016130000|2020-11-10 13:48:50|4070.45|4032.45|4071.9|4033.9|4071.91|4033.91|4070.45|4032.45|10
1605016140000|2020-11-10 13:49:00|4072.03|4034.03|4072.92|4034.92|4072.92|4034.92|4071.95|4033.95|10
1605016150000|2020-11-10 13:49:10|4073.13|4035.13|4072.76|4034.76|4073.35|4035.35|4072.76|4034.76|10
1605016160000|2020-11-10 13:49:20|4072.46|4034.46|4071.86|4033.86|4072.46|4034.46|4071.86|4033.86|10
1605016170000|2020-11-10 13:49:30|4071.8|4033.8|4070.99|4032.99|4071.82|4033.82|4070.99|4032.99|10
1605016180000|2020-11-10 13:49:40|4070.87|4032.87|4070.48|4032.48|4070.87|4032.87|4070.48|4032.48|9
1605016190000|2020-11-10 13:49:50|4070.51|4032.51|4070.92|4032.92|4071.15|4033.15|4070.51|4032.51|10
1605016200000|2020-11-10 13:50:00|4070.94|4032.94|4071.24|4033.24|4071.25|4033.25|4070.92|4032.92|10
1605016210000|2020-11-10 13:50:10|4071.22|4033.22|4070.55|4032.55|4071.3|4033.3|4070.55|4032.55|10
1605016220000|2020-11-10 13:50:20|4070.47|4032.47|4070.06|4032.06|4070.47|4032.47|4070.06|4032.06|9
1605016230000|2020-11-10 13:50:30|4070.07|4032.07|4069.83|4031.83|4070.08|4032.08|4069.83|4031.83|10
1605016240000|2020-11-10 13:50:40|4069.82|4031.82|4070.91|4032.91|4070.91|4032.91|4069.82|4031.82|10
1605016250000|2020-11-10 13:50:50|4070.88|4032.88|4071.1|4033.1|4071.1|4033.1|4070.63|4032.63|9
1605016260000|2020-11-10 13:51:00|4071.13|4033.13|4071.49|4033.49|4071.49|4033.49|4071.11|4033.11|10
1605016270000|2020-11-10 13:51:10|4071.37|4033.37|4071.42|4033.42|4071.61|4033.61|4071.37|4033.37|10
1605016280000|2020-11-10 13:51:20|4071.35|4033.35|4071.48|4033.48|4071.48|4033.48|4071.25|4033.25|7
1605016290000|2020-11-10 13:51:30|4071.52|4033.52|4071.97|4033.97|4071.97|4033.97|4071.52|4033.52|9
1605016300000|2020-11-10 13:51:40|4072.05|4034.05|4072.49|4034.49|4072.52|4034.52|4072.05|4034.05|6
1605016310000|2020-11-10 13:51:50|4072.47|4034.47|4072.59|4034.59|4072.67|4034.67|4072.47|4034.47|8
1605016320000|2020-11-10 13:52:00|4072.6|4034.6|4072.66|4034.66|4072.72|4034.72|4072.6|4034.6|10
1605016330000|2020-11-10 13:52:10|4072.71|4034.71|4072.77|4034.77|4072.9|4034.9|4072.71|4034.71|8
1605016340000|2020-11-10 13:52:20|4072.75|4034.75|4072.51|4034.51|4072.75|4034.75|4072.51|4034.51|9
1605016350000|2020-11-10 13:52:30|4072.47|4034.47|4072.14|4034.14|4072.48|4034.48|4072.14|4034.14|7
1605016360000|2020-11-10 13:52:40|4072.22|4034.22|4072.02|4034.02|4072.22|4034.22|4071.89|4033.89|8
1605016370000|2020-11-10 13:52:50|4072.03|4034.03|4071.74|4033.74|4072.03|4034.03|4071.73|4033.73|9
1605016380000|2020-11-10 13:53:00|4071.73|4033.73|4071.67|4033.67|4071.73|4033.73|4071.62|4033.62|7
1605016390000|2020-11-10 13:53:10|4071.65|4033.65|4071.63|4033.63|4071.65|4033.65|4071.42|4033.42|8
1605016400000|2020-11-10 13:53:20|4071.59|4033.59|4071.79|4033.79|4071.79|4033.79|4071.4|4033.4|9
1605016410000|2020-11-10 13:53:30|4071.74|4033.74|4072.08|4034.08|4072.11|4034.11|4071.74|4033.74|10
1605016420000|2020-11-10 13:53:40|4072.14|4034.14|4072.47|4034.47|4072.47|4034.47|4072.14|4034.14|10
1605016430000|2020-11-10 13:53:50|4072.56|4034.56|4073.15|4035.15|4073.16|4035.16|4072.56|4034.56|10
1605016440000|2020-11-10 13:54:00|4073.22|4035.22|4073.45|4035.45|4073.45|4035.45|4073.22|4035.22|9
1605016450000|2020-11-10 13:54:10|4073.56|4035.56|4073.75|4035.75|4073.75|4035.75|4073.56|4035.56|9
1605016460000|2020-11-10 13:54:20|4073.65|4035.65|4074|4036|4074|4036|4073.64|4035.64|7
1605016470000|2020-11-10 13:54:30|4073.96|4035.96|4074.15|4036.15|4074.21|4036.21|4073.96|4035.96|10
1605016480000|2020-11-10 13:54:40|4074.2|4036.2|4074.12|4036.12|4074.31|4036.31|4074.12|4036.12|8
1605016490000|2020-11-10 13:54:50|4074.09|4036.09|4074.43|4036.43|4074.43|4036.43|4074.09|4036.09|8
1605016500000|2020-11-10 13:55:00|4074.42|4036.42|4075.04|4037.04|4075.05|4037.05|4074.42|4036.42|8
1605016510000|2020-11-10 13:55:10|4074.99|4036.99|4075.54|4037.54|4075.54|4037.54|4074.99|4036.99|9
1605016520000|2020-11-10 13:55:20|4075.61|4037.61|4076.2|4038.2|4076.2|4038.2|4075.61|4037.61|9
1605016530000|2020-11-10 13:55:30|4076.27|4038.27|4076.83|4038.83|4076.83|4038.83|4076.27|4038.27|9
1605016540000|2020-11-10 13:55:40|4076.9|4038.9|4077.43|4039.43|4077.46|4039.46|4076.85|4038.85|10
1605016550000|2020-11-10 13:55:50|4077.38|4039.38|4077.34|4039.34|4077.46|4039.46|4077.28|4039.28|10
1605016560000|2020-11-10 13:56:00|4077.26|4039.26|4077.37|4039.37|4077.37|4039.37|4077.11|4039.11|10
1605016570000|2020-11-10 13:56:10|4077.38|4039.38|4077.22|4039.22|4077.38|4039.38|4077.22|4039.22|8
1605016580000|2020-11-10 13:56:20|4077.12|4039.12|4077.17|4039.17|4077.25|4039.25|4076.99|4038.99|9
1605016590000|2020-11-10 13:56:30|4077.14|4039.14|4077.27|4039.27|4077.27|4039.27|4077|4039|9
1605016600000|2020-11-10 13:56:40|4077.31|4039.31|4076.65|4038.65|4077.4|4039.4|4076.65|4038.65|10
1605016610000|2020-11-10 13:56:50|4076.7|4038.7|4076.65|4038.65|4076.82|4038.82|4076.61|4038.61|10
1605016620000|2020-11-10 13:57:00|4076.66|4038.66|4077|4039|4077|4039|4076.66|4038.66|8
1605016630000|2020-11-10 13:57:10|4076.95|4038.95|4076.96|4038.96|4077.02|4039.02|4076.9|4038.9|9
1605016640000|2020-11-10 13:57:20|4077.04|4039.04|4077.2|4039.2|4077.24|4039.24|4077.04|4039.04|9
1605016650000|2020-11-10 13:57:30|4077.22|4039.22|4077.31|4039.31|4077.41|4039.41|4077.22|4039.22|7
1605016660000|2020-11-10 13:57:40|4077.19|4039.19|4077.59|4039.59|4077.6|4039.6|4077.19|4039.19|9
1605016670000|2020-11-10 13:57:50|4077.56|4039.56|4078.13|4040.13|4078.13|4040.13|4077.56|4039.56|10
1605016680000|2020-11-10 13:58:00|4078.2|4040.2|4079.35|4041.35|4079.35|4041.35|4078.2|4040.2|10
1605016690000|2020-11-10 13:58:10|4079.5|4041.5|4080.42|4042.42|4080.42|4042.42|4079.5|4041.5|10
1605016700000|2020-11-10 13:58:20|4080.47|4042.47|4081.43|4043.43|4081.43|4043.43|4080.47|4042.47|10
1605016710000|2020-11-10 13:58:30|4081.74|4043.74|4082.38|4044.38|4082.51|4044.51|4081.74|4043.74|9
1605016720000|2020-11-10 13:58:40|4082.37|4044.37|4083.26|4045.26|4083.26|4045.26|4082.37|4044.37|10
1605016730000|2020-11-10 13:58:50|4083.46|4045.46|4083.97|4045.97|4083.98|4045.98|4083.46|4045.46|9
1605016740000|2020-11-10 13:59:00|4083.85|4045.85|4084.05|4046.05|4084.47|4046.47|4083.85|4045.85|9
1605016750000|2020-11-10 13:59:10|4084.22|4046.22|4084.55|4046.55|4085.05|4047.05|4084.07|4046.07|10
1605016760000|2020-11-10 13:59:20|4084.17|4046.17|4082.41|4044.41|4084.17|4046.17|4082.41|4044.41|10
1605016770000|2020-11-10 13:59:30|4082.27|4044.27|4081.49|4043.49|4082.27|4044.27|4081.49|4043.49|10
1605016780000|2020-11-10 13:59:40|4081.47|4043.47|4081.42|4043.42|4081.73|4043.73|4081.42|4043.42|10
1605016790000|2020-11-10 13:59:50|4081.31|4043.31|4081.16|4043.16|4081.39|4043.39|4081.1|4043.1|9
1605016800000|2020-11-10 14:00:00|4081.15|4043.15|4080.96|4042.96|4081.17|4043.17|4080.89|4042.89|9
1605016810000|2020-11-10 14:00:10|4080.94|4042.94|4080.53|4042.53|4080.94|4042.94|4080.32|4042.32|10
1605016820000|2020-11-10 14:00:20|4080.54|4042.54|4080.01|4042.01|4080.54|4042.54|4080.01|4042.01|9
1605016830000|2020-11-10 14:00:30|4080.05|4042.05|4079.87|4041.87|4080.25|4042.25|4079.87|4041.87|9
1605016840000|2020-11-10 14:00:40|4079.86|4041.86|4079.71|4041.71|4079.86|4041.86|4079.67|4041.67|9
1605016850000|2020-11-10 14:00:50|4079.54|4041.54|4079.14|4041.14|4079.58|4041.58|4079.12|4041.12|9
1605016860000|2020-11-10 14:01:00|4079.17|4041.17|4078.61|4040.61|4079.23|4041.23|4078.61|4040.61|10
1605016870000|2020-11-10 14:01:10|4078.65|4040.65|4078.33|4040.33|4078.65|4040.65|4078.31|4040.31|9
1605016880000|2020-11-10 14:01:20|4078.23|4040.23|4078.22|4040.22|4078.27|4040.27|4078.18|4040.18|8
1605016890000|2020-11-10 14:01:30|4078.2|4040.2|4078.13|4040.13|4078.26|4040.26|4078.07|4040.07|9
1605016900000|2020-11-10 14:01:40|4078.08|4040.08|4078.06|4040.06|4078.18|4040.18|4077.93|4039.93|10
1605016910000|2020-11-10 14:01:50|4078.01|4040.01|4077.63|4039.63|4078.01|4040.01|4077.63|4039.63|8
1605016920000|2020-11-10 14:02:00|4077.62|4039.62|4077.31|4039.31|4077.62|4039.62|4077.31|4039.31|9
1605016930000|2020-11-10 14:02:10|4077.35|4039.35|4077.11|4039.11|4077.35|4039.35|4077.06|4039.06|10
1605016940000|2020-11-10 14:02:20|4077.07|4039.07|4076.52|4038.52|4077.07|4039.07|4076.47|4038.47|10
1605016950000|2020-11-10 14:02:30|4076.5|4038.5|4076.24|4038.24|4076.5|4038.5|4076.21|4038.21|10
1605016960000|2020-11-10 14:02:40|4076.14|4038.14|4076.04|4038.04|4076.15|4038.15|4076|4038|10
1605016970000|2020-11-10 14:02:50|4076.13|4038.13|4075.62|4037.62|4076.13|4038.13|4075.62|4037.62|8
1605016980000|2020-11-10 14:03:00|4075.56|4037.56|4075.31|4037.31|4075.56|4037.56|4075.31|4037.31|7
1605016990000|2020-11-10 14:03:10|4075.29|4037.29|4074.91|4036.91|4075.29|4037.29|4074.91|4036.91|10
1605017000000|2020-11-10 14:03:20|4074.88|4036.88|4074.39|4036.39|4074.88|4036.88|4074.39|4036.39|8
1605017010000|2020-11-10 14:03:30|4074.25|4036.25|4074.54|4036.54|4074.54|4036.54|4074.21|4036.21|10
1605017020000|2020-11-10 14:03:40|4074.61|4036.61|4074.49|4036.49|4074.61|4036.61|4074.46|4036.46|9
1605017030000|2020-11-10 14:03:50|4074.47|4036.47|4074.22|4036.22|4074.5|4036.5|4074.22|4036.22|10
1605017040000|2020-11-10 14:04:00|4074.19|4036.19|4073.96|4035.96|4074.19|4036.19|4073.89|4035.89|6
1605017050000|2020-11-10 14:04:10|4073.93|4035.93|4074.89|4036.89|4074.89|4036.89|4073.93|4035.93|10
1605017060000|2020-11-10 14:04:20|4075|4037|4075.52|4037.52|4075.52|4037.52|4075|4037|9
1605017070000|2020-11-10 14:04:30|4075.77|4037.77|4076.11|4038.11|4076.11|4038.11|4075.73|4037.73|10
1605017080000|2020-11-10 14:04:40|4076.21|4038.21|4077.02|4039.02|4077.03|4039.03|4076.21|4038.21|10
1605017090000|2020-11-10 14:04:50|4077.19|4039.19|4077.19|4039.19|4077.27|4039.27|4077.17|4039.17|9
1605017100000|2020-11-10 14:05:00|4077.18|4039.18|4077.99|4039.99|4077.99|4039.99|4077.18|4039.18|10
1605017110000|2020-11-10 14:05:10|4078.01|4040.01|4078.43|4040.43|4078.49|4040.49|4078.01|4040.01|10
1605017120000|2020-11-10 14:05:20|4078.53|4040.53|4078.75|4040.75|4078.82|4040.82|4078.53|4040.53|9
1605017130000|2020-11-10 14:05:30|4078.76|4040.76|4079.42|4041.42|4079.42|4041.42|4078.76|4040.76|8
1605017140000|2020-11-10 14:05:40|4079.36|4041.36|4079.72|4041.72|4079.72|4041.72|4079.33|4041.33|9
1605017150000|2020-11-10 14:05:50|4079.57|4041.57|4078.52|4040.52|4079.57|4041.57|4078.52|4040.52|9
1605017160000|2020-11-10 14:06:00|4078.42|4040.42|4077.48|4039.48|4078.42|4040.42|4077.48|4039.48|10
1605017170000|2020-11-10 14:06:10|4077.41|4039.41|4076.82|4038.82|4077.41|4039.41|4076.82|4038.82|9
1605017180000|2020-11-10 14:06:20|4076.88|4038.88|4076.18|4038.18|4076.89|4038.89|4076.18|4038.18|9
1605017190000|2020-11-10 14:06:30|4076.15|4038.15|4074.62|4036.62|4076.15|4038.15|4074.62|4036.62|10
1605017200000|2020-11-10 14:06:40|4074.63|4036.63|4073.93|4035.93|4074.66|4036.66|4073.79|4035.79|10
1605017210000|2020-11-10 14:06:50|4073.87|4035.87|4073.94|4035.94|4074.17|4036.17|4073.85|4035.85|10
1605017220000|2020-11-10 14:07:00|4074.01|4036.01|4073.52|4035.52|4074.01|4036.01|4073.51|4035.51|10
1605017230000|2020-11-10 14:07:10|4073.5|4035.5|4073.1|4035.1|4073.5|4035.5|4073.1|4035.1|9
1605017240000|2020-11-10 14:07:20|4073.02|4035.02|4071.35|4033.35|4073.02|4035.02|4071.35|4033.35|10
1605017250000|2020-11-10 14:07:30|4071.04|4033.04|4070.05|4032.05|4071.04|4033.04|4069.92|4031.92|10
1605017260000|2020-11-10 14:07:40|4070.02|4032.02|4069.53|4031.53|4070.02|4032.02|4069.53|4031.53|10
1605017270000|2020-11-10 14:07:50|4069.51|4031.51|4069.08|4031.08|4069.51|4031.51|4069.08|4031.08|9
1605017280000|2020-11-10 14:08:00|4069.04|4031.04|4068.81|4030.81|4069.04|4031.04|4068.7|4030.7|10
1605017290000|2020-11-10 14:08:10|4068.84|4030.84|4068.8|4030.8|4068.89|4030.89|4068.8|4030.8|8
1605017300000|2020-11-10 14:08:20|4068.79|4030.79|4068.78|4030.78|4068.79|4030.79|4068.56|4030.56|9
1605017310000|2020-11-10 14:08:30|4068.8|4030.8|4068.78|4030.78|4068.88|4030.88|4068.69|4030.69|9
1605017320000|2020-11-10 14:08:40|4068.89|4030.89|4069.75|4031.75|4069.75|4031.75|4068.86|4030.86|10
1605017330000|2020-11-10 14:08:50|4069.73|4031.73|4070.3|4032.3|4070.3|4032.3|4069.73|4031.73|10
1605017340000|2020-11-10 14:09:00|4070.42|4032.42|4070.79|4032.79|4070.79|4032.79|4070.17|4032.17|10
1605017350000|2020-11-10 14:09:10|4070.82|4032.82|4070.97|4032.97|4071.1|4033.1|4070.8|4032.8|9
1605017360000|2020-11-10 14:09:20|4070.98|4032.98|4070.71|4032.71|4070.98|4032.98|4070.69|4032.69|9
1605017370000|2020-11-10 14:09:30|4070.73|4032.73|4070.74|4032.74|4070.74|4032.74|4070.65|4032.65|8
1605017380000|2020-11-10 14:09:40|4070.84|4032.84|4070.82|4032.82|4070.9|4032.9|4070.76|4032.76|10
1605017390000|2020-11-10 14:09:50|4070.83|4032.83|4070.86|4032.86|4070.88|4032.88|4070.73|4032.73|8
1605017400000|2020-11-10 14:10:00|4070.85|4032.85|4070.16|4032.16|4070.86|4032.86|4070.16|4032.16|8
1605017410000|2020-11-10 14:10:10|4070.17|4032.17|4069.97|4031.97|4070.17|4032.17|4069.94|4031.94|10
1605017420000|2020-11-10 14:10:20|4070.06|4032.06|4070.47|4032.47|4070.47|4032.47|4069.94|4031.94|10
1605017430000|2020-11-10 14:10:30|4070.42|4032.42|4070.69|4032.69|4070.75|4032.75|4070.31|4032.31|9
1605017440000|2020-11-10 14:10:40|4070.83|4032.83|4070.93|4032.93|4070.97|4032.97|4070.78|4032.78|10
1605017450000|2020-11-10 14:10:50|4070.9|4032.9|4070.77|4032.77|4070.98|4032.98|4070.73|4032.73|9
1605017460000|2020-11-10 14:11:00|4070.71|4032.71|4070.39|4032.39|4070.71|4032.71|4070.39|4032.39|9
1605017470000|2020-11-10 14:11:10|4070.32|4032.32|4070.13|4032.13|4070.33|4032.33|4070.09|4032.09|10
1605017480000|2020-11-10 14:11:20|4070.11|4032.11|4069.59|4031.59|4070.11|4032.11|4069.59|4031.59|10
1605017490000|2020-11-10 14:11:30|4069.55|4031.55|4069.22|4031.22|4069.64|4031.64|4069.2|4031.2|9
1605017500000|2020-11-10 14:11:40|4069.19|4031.19|4068.76|4030.76|4069.19|4031.19|4068.76|4030.76|8
1605017510000|2020-11-10 14:11:50|4068.73|4030.73|4067.55|4029.55|4068.73|4030.73|4067.55|4029.55|10
1605017520000|2020-11-10 14:12:00|4067.59|4029.59|4067.46|4029.46|4067.59|4029.59|4067.34|4029.34|10
1605017530000|2020-11-10 14:12:10|4067.37|4029.37|4066.87|4028.87|4067.37|4029.37|4066.87|4028.87|10
1605017540000|2020-11-10 14:12:20|4066.89|4028.89|4066.67|4028.67|4066.89|4028.89|4066.65|4028.65|10
1605017550000|2020-11-10 14:12:30|4066.59|4028.59|4066.13|4028.13|4066.59|4028.59|4066.13|4028.13|10
1605017560000|2020-11-10 14:12:40|4066.07|4028.07|4065.26|4027.26|4066.07|4028.07|4065.26|4027.26|10
1605017570000|2020-11-10 14:12:50|4065.28|4027.28|4064.86|4026.86|4065.28|4027.28|4064.86|4026.86|9
1605017580000|2020-11-10 14:13:00|4064.73|4026.73|4064.68|4026.68|4064.76|4026.76|4064.68|4026.68|10
1605017590000|2020-11-10 14:13:10|4064.74|4026.74|4065.89|4027.89|4065.89|4027.89|4064.71|4026.71|10
1605017600000|2020-11-10 14:13:20|4066.21|4028.21|4068.54|4030.54|4068.54|4030.54|4066.21|4028.21|10
1605017610000|2020-11-10 14:13:30|4068.74|4030.74|4069.41|4031.41|4069.41|4031.41|4068.74|4030.74|10
1605017620000|2020-11-10 14:13:40|4069.34|4031.34|4070.25|4032.25|4070.25|4032.25|4069.26|4031.26|9
1605017630000|2020-11-10 14:13:50|4070.3|4032.3|4071.42|4033.42|4071.42|4033.42|4070.3|4032.3|9
1605017640000|2020-11-10 14:14:00|4071.45|4033.45|4071.48|4033.48|4071.56|4033.56|4071.41|4033.41|10
1605017650000|2020-11-10 14:14:10|4071.42|4033.42|4071.59|4033.59|4071.59|4033.59|4071.38|4033.38|10
1605017660000|2020-11-10 14:14:20|4071.66|4033.66|4072.15|4034.15|4072.15|4034.15|4071.66|4033.66|9
1605017670000|2020-11-10 14:14:30|4072.1|4034.1|4072.81|4034.81|4072.81|4034.81|4072.1|4034.1|10
1605017680000|2020-11-10 14:14:40|4072.83|4034.83|4073.14|4035.14|4073.21|4035.21|4072.72|4034.72|10
1605017690000|2020-11-10 14:14:50|4073.1|4035.1|4073.5|4035.5|4073.5|4035.5|4073.06|4035.06|9
1605017700000|2020-11-10 14:15:00|4073.61|4035.61|4073.65|4035.65|4073.74|4035.74|4073.45|4035.45|10
1605017710000|2020-11-10 14:15:10|4073.83|4035.83|4073.86|4035.86|4074.11|4036.11|4073.83|4035.83|9
1605017720000|2020-11-10 14:15:20|4073.77|4035.77|4072.56|4034.56|4073.77|4035.77|4072.56|4034.56|10
1605017730000|2020-11-10 14:15:30|4072.35|4034.35|4071.71|4033.71|4072.35|4034.35|4071.71|4033.71|10
1605017740000|2020-11-10 14:15:40|4071.75|4033.75|4070.58|4032.58|4071.75|4033.75|4070.58|4032.58|10
1605017750000|2020-11-10 14:15:50|4070.24|4032.24|4068.42|4030.42|4070.24|4032.24|4068.42|4030.42|9
1605017760000|2020-11-10 14:16:00|4068.4|4030.4|4067.62|4029.62|4068.4|4030.4|4067.62|4029.62|9
1605017770000|2020-11-10 14:16:10|4067.65|4029.65|4066.92|4028.92|4067.66|4029.66|4066.92|4028.92|10
1605017780000|2020-11-10 14:16:20|4066.37|4028.37|4065.43|4027.43|4066.37|4028.37|4065.41|4027.41|10
1605017790000|2020-11-10 14:16:30|4065.39|4027.39|4065.35|4027.35|4065.39|4027.39|4065.02|4027.02|9
1605017800000|2020-11-10 14:16:40|4065.22|4027.22|4064.91|4026.91|4065.28|4027.28|4064.91|4026.91|10
1605017810000|2020-11-10 14:16:50|4064.97|4026.97|4064.19|4026.19|4064.97|4026.97|4064.19|4026.19|9
1605017820000|2020-11-10 14:17:00|4064.2|4026.2|4063.28|4025.28|4064.2|4026.2|4063.28|4025.28|10
1605017830000|2020-11-10 14:17:10|4063.22|4025.22|4062.67|4024.67|4063.23|4025.23|4062.67|4024.67|10
1605017840000|2020-11-10 14:17:20|4062.68|4024.68|4062.14|4024.14|4062.68|4024.68|4062.14|4024.14|10
1605017850000|2020-11-10 14:17:30|4062.08|4024.08|4061.94|4023.94|4062.08|4024.08|4061.92|4023.92|9
1605017860000|2020-11-10 14:17:40|4061.96|4023.96|4062.18|4024.18|4062.18|4024.18|4061.79|4023.79|10
1605017870000|2020-11-10 14:17:50|4062.15|4024.15|4062.3|4024.3|4062.33|4024.33|4062.08|4024.08|9
1605017880000|2020-11-10 14:18:00|4062.19|4024.19|4061.97|4023.97|4062.19|4024.19|4061.84|4023.84|9
1605017890000|2020-11-10 14:18:10|4061.99|4023.99|4061.25|4023.25|4061.99|4023.99|4061.25|4023.25|10
1605017900000|2020-11-10 14:18:20|4061.2|4023.2|4059.78|4021.78|4061.2|4023.2|4059.78|4021.78|10
1605017910000|2020-11-10 14:18:30|4059.65|4021.65|4058.9|4020.9|4059.65|4021.65|4058.9|4020.9|10
1605017920000|2020-11-10 14:18:40|4058.83|4020.83|4058.58|4020.58|4058.96|4020.96|4058.53|4020.53|10
1605017930000|2020-11-10 14:18:50|4058.5|4020.5|4057.61|4019.61|4058.5|4020.5|4057.55|4019.55|10
1605017940000|2020-11-10 14:19:00|4057.45|4019.45|4058.36|4020.36|4058.36|4020.36|4057.45|4019.45|10
1605017950000|2020-11-10 14:19:10|4058.37|4020.37|4058.46|4020.46|4058.58|4020.58|4058.35|4020.35|10
1605017960000|2020-11-10 14:19:20|4058.76|4020.76|4059.36|4021.36|4059.36|4021.36|4058.76|4020.76|10
1605017970000|2020-11-10 14:19:30|4059.26|4021.26|4058.26|4020.26|4059.26|4021.26|4058.26|4020.26|10
1605017980000|2020-11-10 14:19:40|4057.9|4019.9|4057.58|4019.58|4058.17|4020.17|4057.58|4019.58|10
1605017990000|2020-11-10 14:19:50|4057.64|4019.64|4057.99|4019.99|4057.99|4019.99|4057.46|4019.46|10
1605018000000|2020-11-10 14:20:00|4058.15|4020.15|4058.52|4020.52|4058.7|4020.7|4058.15|4020.15|9
1605018010000|2020-11-10 14:20:10|4058.41|4020.41|4058.88|4020.88|4058.88|4020.88|4058.41|4020.41|10
1605018020000|2020-11-10 14:20:20|4058.85|4020.85|4058.92|4020.92|4058.92|4020.92|4058.69|4020.69|10
1605018030000|2020-11-10 14:20:30|4058.98|4020.98|4059.27|4021.27|4059.3|4021.3|4058.98|4020.98|9
1605018040000|2020-11-10 14:20:40|4059.25|4021.25|4059.28|4021.28|4059.49|4021.49|4059.25|4021.25|9
1605018050000|2020-11-10 14:20:50|4059.36|4021.36|4059.76|4021.76|4059.76|4021.76|4059.36|4021.36|10
1605018060000|2020-11-10 14:21:00|4059.83|4021.83|4060.29|4022.29|4060.46|4022.46|4059.83|4021.83|10
1605018070000|2020-11-10 14:21:10|4060.37|4022.37|4060.13|4022.13|4060.55|4022.55|4060.13|4022.13|10
1605018080000|2020-11-10 14:21:20|4060.08|4022.08|4060|4022|4060.16|4022.16|4060|4022|8
1605018090000|2020-11-10 14:21:30|4059.98|4021.98|4060.34|4022.34|4060.53|4022.53|4059.96|4021.96|9
1605018100000|2020-11-10 14:21:40|4060.22|4022.22|4060.17|4022.17|4060.28|4022.28|4060.12|4022.12|10
1605018110000|2020-11-10 14:21:50|4060|4022|4060.17|4022.17|4060.22|4022.22|4059.91|4021.91|10
1605018120000|2020-11-10 14:22:00|4060.1|4022.1|4059.57|4021.57|4060.1|4022.1|4059.57|4021.57|10
1605018130000|2020-11-10 14:22:10|4059.49|4021.49|4058.76|4020.76|4059.49|4021.49|4058.64|4020.64|10
1605018140000|2020-11-10 14:22:20|4058.48|4020.48|4058.64|4020.64|4058.67|4020.67|4058.48|4020.48|9
1605018150000|2020-11-10 14:22:30|4058.67|4020.67|4057.86|4019.86|4058.67|4020.67|4057.86|4019.86|9
1605018160000|2020-11-10 14:22:40|4057.79|4019.79|4057.08|4019.08|4057.79|4019.79|4057.08|4019.08|9
1605018170000|2020-11-10 14:22:50|4056.77|4018.77|4056.49|4018.49|4056.77|4018.77|4056.41|4018.41|9
1605018180000|2020-11-10 14:23:00|4056.44|4018.44|4055.93|4017.93|4056.48|4018.48|4055.91|4017.91|10
1605018190000|2020-11-10 14:23:10|4055.85|4017.85|4055.93|4017.93|4055.93|4017.93|4055.68|4017.68|8
1605018200000|2020-11-10 14:23:20|4056.04|4018.04|4056.09|4018.09|4056.09|4018.09|4055.98|4017.98|9
1605018210000|2020-11-10 14:23:30|4056.19|4018.19|4056.62|4018.62|4056.62|4018.62|4056.09|4018.09|10
1605018220000|2020-11-10 14:23:40|4056.77|4018.77|4057.06|4019.06|4057.19|4019.19|4056.77|4018.77|10
1605018230000|2020-11-10 14:23:50|4057|4019|4057.26|4019.26|4057.27|4019.27|4057|4019|10
1605018240000|2020-11-10 14:24:00|4057.48|4019.48|4057.46|4019.46|4057.58|4019.58|4057.4|4019.4|9
1605018250000|2020-11-10 14:24:10|4057.52|4019.52|4057.39|4019.39|4057.56|4019.56|4057.33|4019.33|10
1605018260000|2020-11-10 14:24:20|4057.46|4019.46|4056.48|4018.48|4057.46|4019.46|4056.48|4018.48|9
1605018270000|2020-11-10 14:24:30|4056.38|4018.38|4055.29|4017.29|4056.38|4018.38|4055.29|4017.29|10
1605018280000|2020-11-10 14:24:40|4054.78|4016.78|4053.88|4015.88|4054.78|4016.78|4053.7|4015.7|9
1605018290000|2020-11-10 14:24:50|4053.73|4015.73|4054|4016|4054.04|4016.04|4053.63|4015.63|10
1605018300000|2020-11-10 14:25:00|4054.02|4016.02|4054.59|4016.59|4054.59|4016.59|4053.81|4015.81|10
1605018310000|2020-11-10 14:25:10|4054.79|4016.79|4054.52|4016.52|4054.9|4016.9|4054.52|4016.52|10
1605018320000|2020-11-10 14:25:20|4054.59|4016.59|4055.28|4017.28|4055.28|4017.28|4054.59|4016.59|10
1605018330000|2020-11-10 14:25:30|4055.2|4017.2|4055.41|4017.41|4055.53|4017.53|4055.2|4017.2|9
1605018340000|2020-11-10 14:25:40|4055.45|4017.45|4055.46|4017.46|4055.5|4017.5|4055.33|4017.33|8
1605018350000|2020-11-10 14:25:50|4055.45|4017.45|4055.69|4017.69|4055.69|4017.69|4055.44|4017.44|8
1605018360000|2020-11-10 14:26:00|4055.7|4017.7|4055.55|4017.55|4055.7|4017.7|4055.49|4017.49|9
1605018370000|2020-11-10 14:26:10|4055.51|4017.51|4055.65|4017.65|4055.65|4017.65|4055.46|4017.46|9
1605018380000|2020-11-10 14:26:20|4055.62|4017.62|4055.96|4017.96|4055.96|4017.96|4055.62|4017.62|10
1605018390000|2020-11-10 14:26:30|4056.12|4018.12|4057.34|4019.34|4057.34|4019.34|4056.12|4018.12|10
1605018400000|2020-11-10 14:26:40|4057.58|4019.58|4058.27|4020.27|4058.27|4020.27|4057.58|4019.58|10
1605018410000|2020-11-10 14:26:50|4058.55|4020.55|4059.97|4021.97|4059.97|4021.97|4058.55|4020.55|10
1605018420000|2020-11-10 14:27:00|4059.96|4021.96|4060.35|4022.35|4060.5|4022.5|4059.96|4021.96|9
1605018430000|2020-11-10 14:27:10|4060.41|4022.41|4059.67|4021.67|4060.41|4022.41|4059.65|4021.65|10
1605018440000|2020-11-10 14:27:20|4059.62|4021.62|4059.72|4021.72|4059.81|4021.81|4059.6|4021.6|10
1605018450000|2020-11-10 14:27:30|4059.71|4021.71|4059.33|4021.33|4059.71|4021.71|4059.3|4021.3|10
1605018460000|2020-11-10 14:27:40|4059.23|4021.23|4059.31|4021.31|4059.31|4021.31|4059.19|4021.19|8
1605018470000|2020-11-10 14:27:50|4059.26|4021.26|4058.97|4020.97|4059.38|4021.38|4058.97|4020.97|10
1605018480000|2020-11-10 14:28:00|4058.94|4020.94|4059.07|4021.07|4059.1|4021.1|4058.88|4020.88|10
1605018490000|2020-11-10 14:28:10|4059.08|4021.08|4058.93|4020.93|4059.08|4021.08|4058.89|4020.89|9
1605018500000|2020-11-10 14:28:20|4058.84|4020.84|4058.76|4020.76|4058.84|4020.84|4058.72|4020.72|8
1605018510000|2020-11-10 14:28:30|4058.66|4020.66|4058.5|4020.5|4058.66|4020.66|4058.48|4020.48|8
1605018520000|2020-11-10 14:28:40|4058.41|4020.41|4058.73|4020.73|4058.73|4020.73|4058.41|4020.41|9
1605018530000|2020-11-10 14:28:50|4058.88|4020.88|4059.6|4021.6|4059.6|4021.6|4058.88|4020.88|10
1605018540000|2020-11-10 14:29:00|4059.62|4021.62|4059.73|4021.73|4059.85|4021.85|4059.62|4021.62|10
1605018550000|2020-11-10 14:29:10|4059.82|4021.82|4059.9|4021.9|4060.02|4022.02|4059.81|4021.81|9
1605018560000|2020-11-10 14:29:20|4059.88|4021.88|4059.76|4021.76|4059.88|4021.88|4059.59|4021.59|9
1605018570000|2020-11-10 14:29:30|4059.8|4021.8|4059.99|4021.99|4060.14|4022.14|4059.8|4021.8|10
1605018580000|2020-11-10 14:29:40|4060.03|4022.03|4060.21|4022.21|4060.21|4022.21|4060.03|4022.03|8
1605018590000|2020-11-10 14:29:50|4060.35|4022.35|4060.34|4022.34|4060.54|4022.54|4060.31|4022.31|10
1605018600000|2020-11-10 14:30:00|4060.36|4022.36|4060.7|4022.7|4060.7|4022.7|4060.36|4022.36|9
1605018610000|2020-11-10 14:30:10|4060.68|4022.68|4061.58|4023.58|4061.58|4023.58|4060.68|4022.68|9
1605018620000|2020-11-10 14:30:20|4061.6|4023.6|4061.74|4023.74|4061.75|4023.75|4061.48|4023.48|9
1605018630000|2020-11-10 14:30:30|4062.03|4024.03|4063.99|4025.99|4063.99|4025.99|4062.03|4024.03|10
1605018640000|2020-11-10 14:30:40|4064.08|4026.08|4064.76|4026.76|4064.76|4026.76|4064.08|4026.08|10
1605018650000|2020-11-10 14:30:50|4064.81|4026.81|4065.48|4027.48|4065.48|4027.48|4064.81|4026.81|9
1605018660000|2020-11-10 14:31:00|4065.59|4027.59|4066.62|4028.62|4066.62|4028.62|4065.59|4027.59|9
1605018670000|2020-11-10 14:31:10|4066.72|4028.72|4067.58|4029.58|4067.58|4029.58|4066.64|4028.64|10
1605018680000|2020-11-10 14:31:20|4067.6|4029.6|4068.88|4030.88|4068.88|4030.88|4067.6|4029.6|10
1605018690000|2020-11-10 14:31:30|4068.98|4030.98|4070.12|4032.12|4070.12|4032.12|4068.98|4030.98|10
1605018700000|2020-11-10 14:31:40|4070.15|4032.15|4071.53|4033.53|4071.64|4033.64|4070.15|4032.15|10
1605018710000|2020-11-10 14:31:50|4071.48|4033.48|4072.13|4034.13|4072.13|4034.13|4071.48|4033.48|10
1605018720000|2020-11-10 14:32:00|4072.2|4034.2|4073.26|4035.26|4073.26|4035.26|4072.2|4034.2|10
1605018730000|2020-11-10 14:32:10|4073.41|4035.41|4073.85|4035.85|4073.85|4035.85|4073.11|4035.11|9
1605018740000|2020-11-10 14:32:20|4073.9|4035.9|4074.43|4036.43|4074.75|4036.75|4073.9|4035.9|10
1605018750000|2020-11-10 14:32:30|4074.58|4036.58|4074.16|4036.16|4074.79|4036.79|4074.15|4036.15|10
1605018760000|2020-11-10 14:32:40|4074.08|4036.08|4074.66|4036.66|4074.66|4036.66|4073.98|4035.98|10
1605018770000|2020-11-10 14:32:50|4074.71|4036.71|4076.53|4038.53|4076.53|4038.53|4074.71|4036.71|10
1605018780000|2020-11-10 14:33:00|4076.68|4038.68|4077.54|4039.54|4077.54|4039.54|4076.64|4038.64|10
1605018790000|2020-11-10 14:33:10|4077.73|4039.73|4077.79|4039.79|4078.03|4040.03|4077.72|4039.72|9
1605018800000|2020-11-10 14:33:20|4077.63|4039.63|4078.3|4040.3|4078.3|4040.3|4077.63|4039.63|10
1605018810000|2020-11-10 14:33:30|4078.36|4040.36|4078.39|4040.39|4078.64|4040.64|4078.21|4040.21|10
1605018820000|2020-11-10 14:33:40|4078.17|4040.17|4079.04|4041.04|4079.04|4041.04|4078.17|4040.17|9
1605018830000|2020-11-10 14:33:50|4079.06|4041.06|4079|4041|4079.19|4041.19|4078.92|4040.92|9
1605018840000|2020-11-10 14:34:00|4078.84|4040.84|4079.4|4041.4|4079.4|4041.4|4078.82|4040.82|8
1605018850000|2020-11-10 14:34:10|4079.53|4041.53|4079.87|4041.87|4079.96|4041.96|4079.53|4041.53|10
1605018860000|2020-11-10 14:34:20|4079.86|4041.86|4079.35|4041.35|4079.93|4041.93|4079.35|4041.35|9
1605018870000|2020-11-10 14:34:30|4079.39|4041.39|4079.07|4041.07|4079.48|4041.48|4079.07|4041.07|10
1605018880000|2020-11-10 14:34:40|4078.9|4040.9|4079.14|4041.14|4079.14|4041.14|4078.83|4040.83|9
1605018890000|2020-11-10 14:34:50|4079.16|4041.16|4079.13|4041.13|4079.39|4041.39|4078.98|4040.98|9
1605018900000|2020-11-10 14:35:00|4079.16|4041.16|4078.94|4040.94|4079.16|4041.16|4078.88|4040.88|10
1605018910000|2020-11-10 14:35:10|4078.9|4040.9|4078.41|4040.41|4079.15|4041.15|4078.41|4040.41|10
1605018920000|2020-11-10 14:35:20|4078.31|4040.31|4077.65|4039.65|4078.34|4040.34|4077.65|4039.65|9
1605018930000|2020-11-10 14:35:30|4077.67|4039.67|4076.46|4038.46|4077.67|4039.67|4076.46|4038.46|10
1605018940000|2020-11-10 14:35:40|4076.45|4038.45|4076.02|4038.02|4076.52|4038.52|4076.02|4038.02|10
1605018950000|2020-11-10 14:35:50|4075.8|4037.8|4074.34|4036.34|4075.8|4037.8|4074.34|4036.34|9
1605018960000|2020-11-10 14:36:00|4074.35|4036.35|4074.18|4036.18|4074.35|4036.35|4074.16|4036.16|10
1605018970000|2020-11-10 14:36:10|4074.1|4036.1|4073.71|4035.71|4074.1|4036.1|4073.71|4035.71|10
1605018980000|2020-11-10 14:36:20|4073.58|4035.58|4072.64|4034.64|4073.58|4035.58|4072.64|4034.64|10
1605018990000|2020-11-10 14:36:30|4072.46|4034.46|4071.49|4033.49|4072.46|4034.46|4071.22|4033.22|10
1605019000000|2020-11-10 14:36:40|4071.38|4033.38|4069.7|4031.7|4071.38|4033.38|4069.7|4031.7|10
1605019010000|2020-11-10 14:36:50|4069.54|4031.54|4068.44|4030.44|4069.54|4031.54|4068.44|4030.44|9
1605019020000|2020-11-10 14:37:00|4068.32|4030.32|4067.09|4029.09|4068.32|4030.32|4067.09|4029.09|10
1605019030000|2020-11-10 14:37:10|4066.96|4028.96|4065.81|4027.81|4066.96|4028.96|4065.81|4027.81|10
1605019040000|2020-11-10 14:37:20|4065.92|4027.92|4066.07|4028.07|4066.07|4028.07|4065.82|4027.82|10
1605019050000|2020-11-10 14:37:30|4065.83|4027.83|4065.18|4027.18|4065.83|4027.83|4065.18|4027.18|9
1605019060000|2020-11-10 14:37:40|4065.08|4027.08|4064.1|4026.1|4065.08|4027.08|4064.05|4026.05|10
1605019070000|2020-11-10 14:37:50|4063.83|4025.83|4063.12|4025.12|4063.83|4025.83|4063.12|4025.12|10
1605019080000|2020-11-10 14:38:00|4063.14|4025.14|4061.74|4023.74|4063.14|4025.14|4061.74|4023.74|10
1605019090000|2020-11-10 14:38:10|4061.47|4023.47|4058.89|4020.89|4061.47|4023.47|4058.89|4020.89|10
1605019100000|2020-11-10 14:38:20|4058.87|4020.87|4058.18|4020.18|4058.87|4020.87|4058.18|4020.18|10
1605019110000|2020-11-10 14:38:30|4058.22|4020.22|4057.5|4019.5|4058.22|4020.22|4057.5|4019.5|10
1605019120000|2020-11-10 14:38:40|4057.43|4019.43|4057.71|4019.71|4057.71|4019.71|4057.43|4019.43|9
1605019130000|2020-11-10 14:38:50|4058.01|4020.01|4058.1|4020.1|4058.22|4020.22|4057.94|4019.94|10
1605019140000|2020-11-10 14:39:00|4058.15|4020.15|4058|4020|4058.15|4020.15|4057.86|4019.86|9
1605019150000|2020-11-10 14:39:10|4058.27|4020.27|4058.3|4020.3|4058.86|4020.86|4058.27|4020.27|10
1605019160000|2020-11-10 14:39:20|4058.19|4020.19|4058.41|4020.41|4058.41|4020.41|4058.09|4020.09|10
1605019170000|2020-11-10 14:39:30|4058.66|4020.66|4059.15|4021.15|4059.15|4021.15|4058.66|4020.66|9
1605019180000|2020-11-10 14:39:40|4059.06|4021.06|4058.99|4020.99|4059.23|4021.23|4058.99|4020.99|10
1605019190000|2020-11-10 14:39:50|4058.97|4020.97|4058.93|4020.93|4059.09|4021.09|4058.78|4020.78|9
1605019200000|2020-11-10 14:40:00|4058.9|4020.9|4058.85|4020.85|4059.04|4021.04|4058.85|4020.85|10
1605019210000|2020-11-10 14:40:10|4058.77|4020.77|4059.12|4021.12|4059.14|4021.14|4058.77|4020.77|10
1605019220000|2020-11-10 14:40:20|4059.05|4021.05|4058.42|4020.42|4059.1|4021.1|4058.42|4020.42|9
1605019230000|2020-11-10 14:40:30|4058.37|4020.37|4058.27|4020.27|4058.38|4020.38|4058.09|4020.09|9
1605019240000|2020-11-10 14:40:40|4058.28|4020.28|4057.9|4019.9|4058.29|4020.29|4057.81|4019.81|10
1605019250000|2020-11-10 14:40:50|4057.86|4019.86|4057.3|4019.3|4057.86|4019.86|4057.12|4019.12|10
1605019260000|2020-11-10 14:41:00|4057.33|4019.33|4056.98|4018.98|4057.35|4019.35|4056.98|4018.98|10
1605019270000|2020-11-10 14:41:10|4056.8|4018.8|4056.45|4018.45|4056.8|4018.8|4056.44|4018.44|10
1605019280000|2020-11-10 14:41:20|4056.5|4018.5|4056.2|4018.2|4056.54|4018.54|4055.92|4017.92|9
1605019290000|2020-11-10 14:41:30|4056.24|4018.24|4056.24|4018.24|4056.36|4018.36|4056.18|4018.18|9
1605019300000|2020-11-10 14:41:40|4056.21|4018.21|4056.14|4018.14|4056.21|4018.21|4056.09|4018.09|9
1605019310000|2020-11-10 14:41:50|4056.15|4018.15|4055.51|4017.51|4056.15|4018.15|4055.51|4017.51|10
1605019320000|2020-11-10 14:42:00|4055.69|4017.69|4055.46|4017.46|4055.69|4017.69|4055.39|4017.39|9
1605019330000|2020-11-10 14:42:10|4055.51|4017.51|4056.17|4018.17|4056.17|4018.17|4055.51|4017.51|10
1605019340000|2020-11-10 14:42:20|4056.22|4018.22|4055.75|4017.75|4056.37|4018.37|4055.75|4017.75|10
1605019350000|2020-11-10 14:42:30|4055.71|4017.71|4055.8|4017.8|4055.8|4017.8|4055.57|4017.57|9
1605019360000|2020-11-10 14:42:40|4055.7|4017.7|4056.14|4018.14|4056.37|4018.37|4055.7|4017.7|10
1605019370000|2020-11-10 14:42:50|4056.1|4018.1|4055.84|4017.84|4056.1|4018.1|4055.71|4017.71|9
1605019380000|2020-11-10 14:43:00|4055.99|4017.99|4056.18|4018.18|4056.18|4018.18|4055.93|4017.93|10
1605019390000|2020-11-10 14:43:10|4056.22|4018.22|4057.23|4019.23|4057.23|4019.23|4056.22|4018.22|10
1605019400000|2020-11-10 14:43:20|4057.38|4019.38|4058.36|4020.36|4058.43|4020.43|4057.38|4019.38|9
1605019410000|2020-11-10 14:43:30|4058.39|4020.39|4058.13|4020.13|4058.39|4020.39|4058.13|4020.13|9
1605019420000|2020-11-10 14:43:40|4058.11|4020.11|4057.96|4019.96|4058.15|4020.15|4057.96|4019.96|8
1605019430000|2020-11-10 14:43:50|4057.85|4019.85|4056.46|4018.46|4057.87|4019.87|4056.46|4018.46|10
1605019440000|2020-11-10 14:44:00|4056.24|4018.24|4055.84|4017.84|4056.26|4018.26|4055.84|4017.84|9
1605019450000|2020-11-10 14:44:10|4055.65|4017.65|4055.04|4017.04|4055.68|4017.68|4055.04|4017.04|10
1605019460000|2020-11-10 14:44:20|4054.96|4016.96|4053.46|4015.46|4054.96|4016.96|4053.46|4015.46|10
1605019470000|2020-11-10 14:44:30|4052.93|4014.93|4051.46|4013.46|4052.93|4014.93|4051.46|4013.46|10
1605019480000|2020-11-10 14:44:40|4051.02|4013.02|4050.14|4012.14|4051.02|4013.02|4050.14|4012.14|9
1605019490000|2020-11-10 14:44:50|4049.98|4011.98|4049.08|4011.08|4049.98|4011.98|4049.08|4011.08|10
1605019500000|2020-11-10 14:45:00|4048.81|4010.81|4048.29|4010.29|4048.81|4010.81|4048.29|4010.29|9
1605019510000|2020-11-10 14:45:10|4048.3|4010.3|4048.48|4010.48|4048.72|4010.72|4048.24|4010.24|10
1605019520000|2020-11-10 14:45:20|4048.59|4010.59|4048.94|4010.94|4049.05|4011.05|4048.58|4010.58|10
1605019530000|2020-11-10 14:45:30|4049.07|4011.07|4049.03|4011.03|4049.14|4011.14|4048.89|4010.89|10
1605019540000|2020-11-10 14:45:40|4049.02|4011.02|4048.74|4010.74|4049.02|4011.02|4048.64|4010.64|9
1605019550000|2020-11-10 14:45:50|4048.63|4010.63|4048.48|4010.48|4048.7|4010.7|4048.48|4010.48|10
1605019560000|2020-11-10 14:46:00|4048.49|4010.49|4047.8|4009.8|4048.49|4010.49|4047.8|4009.8|10
1605019570000|2020-11-10 14:46:10|4047.79|4009.79|4046.74|4008.74|4047.79|4009.79|4046.74|4008.74|9
1605019580000|2020-11-10 14:46:20|4046.66|4008.66|4045.94|4007.94|4046.66|4008.66|4045.94|4007.94|9
1605019590000|2020-11-10 14:46:30|4045.87|4007.87|4045.66|4007.66|4045.87|4007.87|4045.38|4007.38|10
1605019600000|2020-11-10 14:46:40|4045.88|4007.88|4046.93|4008.93|4046.93|4008.93|4045.88|4007.88|10
1605019610000|2020-11-10 14:46:50|4047.42|4009.42|4048.35|4010.35|4048.35|4010.35|4047.37|4009.37|9
1605019620000|2020-11-10 14:47:00|4048.57|4010.57|4048.89|4010.89|4048.89|4010.89|4048.45|4010.45|10
1605019630000|2020-11-10 14:47:10|4048.87|4010.87|4049.82|4011.82|4049.82|4011.82|4048.87|4010.87|10
1605019640000|2020-11-10 14:47:20|4049.98|4011.98|4049.32|4011.32|4050.02|4012.02|4049.32|4011.32|10
1605019650000|2020-11-10 14:47:30|4049.14|4011.14|4049.25|4011.25|4049.43|4011.43|4049.14|4011.14|10
1605019660000|2020-11-10 14:47:40|4049.34|4011.34|4048.98|4010.98|4049.47|4011.47|4048.98|4010.98|10
1605019670000|2020-11-10 14:47:50|4048.9|4010.9|4048.03|4010.03|4048.9|4010.9|4048.03|4010.03|10
1605019680000|2020-11-10 14:48:00|4047.9|4009.9|4047.18|4009.18|4047.9|4009.9|4047.18|4009.18|10
1605019690000|2020-11-10 14:48:10|4047.19|4009.19|4046.24|4008.24|4047.19|4009.19|4046.24|4008.24|10
1605019700000|2020-11-10 14:48:20|4045.94|4007.94|4044.75|4006.75|4045.94|4007.94|4044.75|4006.75|9
1605019710000|2020-11-10 14:48:30|4044.72|4006.72|4045.05|4007.05|4045.09|4007.09|4044.72|4006.72|8
1605019720000|2020-11-10 14:48:40|4045.11|4007.11|4045.35|4007.35|4045.46|4007.46|4045.11|4007.11|9
1605019730000|2020-11-10 14:48:50|4045.41|4007.41|4045.53|4007.53|4045.63|4007.63|4045.41|4007.41|9
1605019740000|2020-11-10 14:49:00|4045.47|4007.47|4045.28|4007.28|4045.61|4007.61|4045.28|4007.28|9
1605019750000|2020-11-10 14:49:10|4045.41|4007.41|4045.93|4007.93|4045.93|4007.93|4045.41|4007.41|10
1605019760000|2020-11-10 14:49:20|4045.88|4007.88|4045.85|4007.85|4045.98|4007.98|4045.57|4007.57|10
1605019770000|2020-11-10 14:49:30|4045.84|4007.84|4045.88|4007.88|4045.89|4007.89|4045.6|4007.6|9
1605019780000|2020-11-10 14:49:40|4045.85|4007.85|4045.78|4007.78|4046|4008|4045.69|4007.69|10
1605019790000|2020-11-10 14:49:50|4045.79|4007.79|4045.78|4007.78|4045.82|4007.82|4045.5|4007.5|10
1605019800000|2020-11-10 14:50:00|4046.04|4008.04|4046.51|4008.51|4046.51|4008.51|4046.04|4008.04|10
1605019810000|2020-11-10 14:50:10|4046.56|4008.56|4046.48|4008.48|4046.56|4008.56|4046.42|4008.42|10
1605019820000|2020-11-10 14:50:20|4046.38|4008.38|4046|4008|4046.38|4008.38|4045.99|4007.99|10
1605019830000|2020-11-10 14:50:30|4045.92|4007.92|4045.63|4007.63|4045.97|4007.97|4045.63|4007.63|9
1605019840000|2020-11-10 14:50:40|4045.68|4007.68|4045.66|4007.66|4045.79|4007.79|4045.64|4007.64|8
1605019850000|2020-11-10 14:50:50|4045.65|4007.65|4045.64|4007.64|4045.76|4007.76|4045.53|4007.53|9
1605019860000|2020-11-10 14:51:00|4045.51|4007.51|4045.58|4007.58|4045.58|4007.58|4045.38|4007.38|10
1605019870000|2020-11-10 14:51:10|4045.63|4007.63|4045.47|4007.47|4045.63|4007.63|4045.41|4007.41|9
1605019880000|2020-11-10 14:51:20|4045.48|4007.48|4045.31|4007.31|4045.48|4007.48|4045.31|4007.31|9
1605019890000|2020-11-10 14:51:30|4045.36|4007.36|4045.09|4007.09|4045.36|4007.36|4045.08|4007.08|10
1605019900000|2020-11-10 14:51:40|4045.06|4007.06|4044.52|4006.52|4045.13|4007.13|4044.52|4006.52|10
1605019910000|2020-11-10 14:51:50|4044.43|4006.43|4042.98|4004.98|4044.43|4006.43|4042.98|4004.98|10
1605019920000|2020-11-10 14:52:00|4042.95|4004.95|4041.58|4003.58|4042.95|4004.95|4041.58|4003.58|10
1605019930000|2020-11-10 14:52:10|4041.44|4003.44|4041.11|4003.11|4041.48|4003.48|4041.06|4003.06|10
1605019940000|2020-11-10 14:52:20|4041.02|4003.02|4039.41|4001.41|4041.02|4003.02|4039.41|4001.41|10
1605019950000|2020-11-10 14:52:30|4039.26|4001.26|4038.26|4000.26|4039.26|4001.26|4038.26|4000.26|10
1605019960000|2020-11-10 14:52:40|4038.15|4000.15|4037.57|3999.57|4038.15|4000.15|4037.54|3999.54|10
1605019970000|2020-11-10 14:52:50|4037.64|3999.64|4037.73|3999.73|4037.73|3999.73|4037.47|3999.47|9
1605019980000|2020-11-10 14:53:00|4037.97|3999.97|4038.67|4000.67|4038.67|4000.67|4037.97|3999.97|10
1605019990000|2020-11-10 14:53:10|4039.06|4001.06|4040.08|4002.08|4040.09|4002.09|4039.06|4001.06|10
1605020000000|2020-11-10 14:53:20|4040.1|4002.1|4040.77|4002.77|4040.86|4002.86|4040.1|4002.1|10
1605020010000|2020-11-10 14:53:30|4040.96|4002.96|4040.7|4002.7|4041.03|4003.03|4040.7|4002.7|10
1605020020000|2020-11-10 14:53:40|4040.68|4002.68|4040.5|4002.5|4040.68|4002.68|4040.48|4002.48|9
1605020030000|2020-11-10 14:53:50|4040.57|4002.57|4040.95|4002.95|4040.98|4002.98|4040.57|4002.57|8
1605020040000|2020-11-10 14:54:00|4040.86|4002.86|4041.33|4003.33|4041.42|4003.42|4040.81|4002.81|10
1605020050000|2020-11-10 14:54:10|4041.44|4003.44|4040.65|4002.65|4041.44|4003.44|4040.65|4002.65|10
1605020060000|2020-11-10 14:54:20|4040.73|4002.73|4040.87|4002.87|4040.87|4002.87|4040.73|4002.73|10
1605020070000|2020-11-10 14:54:30|4040.79|4002.79|4040.77|4002.77|4040.87|4002.87|4040.74|4002.74|10
1605020080000|2020-11-10 14:54:40|4040.55|4002.55|4039.78|4001.78|4040.55|4002.55|4039.78|4001.78|9
1605020090000|2020-11-10 14:54:50|4039.74|4001.74|4039.29|4001.29|4039.74|4001.74|4039.24|4001.24|10
1605020100000|2020-11-10 14:55:00|4039.27|4001.27|4039.48|4001.48|4039.55|4001.55|4039.13|4001.13|10
1605020110000|2020-11-10 14:55:10|4039.69|4001.69|4039.8|4001.8|4040.28|4002.28|4039.69|4001.69|10
1605020120000|2020-11-10 14:55:20|4039.99|4001.99|4038.81|4000.81|4040.23|4002.23|4038.81|4000.81|10
1605020130000|2020-11-10 14:55:30|4038.05|4000.05|4036.14|3998.14|4038.05|4000.05|4036.1|3998.1|10
1605020140000|2020-11-10 14:55:40|4036.04|3998.04|4035.73|3997.73|4036.39|3998.39|4035.73|3997.73|10
1605020150000|2020-11-10 14:55:50|4035.77|3997.77|4036.29|3998.29|4036.29|3998.29|4035.77|3997.77|8
1605020160000|2020-11-10 14:56:00|4036.32|3998.32|4035.9|3997.9|4036.33|3998.33|4035.76|3997.76|9
1605020170000|2020-11-10 14:56:10|4035.95|3997.95|4035.65|3997.65|4035.95|3997.95|4035.34|3997.34|8
1605020180000|2020-11-10 14:56:20|4035.84|3997.84|4037.84|3999.84|4037.84|3999.84|4035.84|3997.84|9
1605020190000|2020-11-10 14:56:30|4037.95|3999.95|4039.47|4001.47|4039.47|4001.47|4037.95|3999.95|10
1605020200000|2020-11-10 14:56:40|4040.08|4002.08|4045.06|4007.06|4045.06|4007.06|4040.08|4002.08|10
1605020210000|2020-11-10 14:56:50|4045.42|4007.42|4051.3|4013.3|4051.3|4013.3|4045.42|4007.42|9
1605020220000|2020-11-10 14:57:00|4051.97|4013.97|4054.14|4016.14|4054.14|4016.14|4051.97|4013.97|10
1605020230000|2020-11-10 14:57:10|4054.66|4016.66|4056.02|4018.02|4056.15|4018.15|4054.66|4016.66|10
1605020240000|2020-11-10 14:57:20|4055.84|4017.84|4054.43|4016.43|4055.84|4017.84|4054.42|4016.42|10
1605020250000|2020-11-10 14:57:30|4054.5|4016.5|4053.14|4015.14|4054.5|4016.5|4052.98|4014.98|9
1605020260000|2020-11-10 14:57:40|4052.92|4014.92|4052.34|4014.34|4052.92|4014.92|4052.34|4014.34|10
1605020270000|2020-11-10 14:57:50|4052.42|4014.42|4052.37|4014.37|4052.55|4014.55|4052.33|4014.33|10
1605020280000|2020-11-10 14:58:00|4052.25|4014.25|4052|4014|4052.28|4014.28|4052|4014|10
1605020290000|2020-11-10 14:58:10|4051.97|4013.97|4051.45|4013.45|4051.97|4013.97|4051.45|4013.45|10
1605020300000|2020-11-10 14:58:20|4051.52|4013.52|4051.49|4013.49|4051.69|4013.69|4051.45|4013.45|10
1605020310000|2020-11-10 14:58:30|4051.22|4013.22|4049.79|4011.79|4051.22|4013.22|4049.79|4011.79|9
1605020320000|2020-11-10 14:58:40|4049.47|4011.47|4049.65|4011.65|4049.68|4011.68|4049.34|4011.34|10
1605020330000|2020-11-10 14:58:50|4049.77|4011.77|4049.78|4011.78|4050.04|4012.04|4049.77|4011.77|10
1605020340000|2020-11-10 14:59:00|4049.56|4011.56|4048.35|4010.35|4049.6|4011.6|4048.35|4010.35|10
1605020350000|2020-11-10 14:59:10|4048.17|4010.17|4046.93|4008.93|4048.17|4010.17|4046.84|4008.84|10
1605020360000|2020-11-10 14:59:20|4047.08|4009.08|4046.52|4008.52|4047.08|4009.08|4046.49|4008.49|9
1605020370000|2020-11-10 14:59:30|4046.62|4008.62|4047.23|4009.23|4047.23|4009.23|4046.62|4008.62|9
1605020380000|2020-11-10 14:59:40|4047.31|4009.31|4047.71|4009.71|4047.75|4009.75|4047.3|4009.3|10
1605020390000|2020-11-10 14:59:50|4047.8|4009.8|4047.55|4009.55|4047.87|4009.87|4047.55|4009.55|10
1605020400000|2020-11-10 15:00:00|4047.54|4009.54|4046.95|4008.95|4047.54|4009.54|4046.95|4008.95|9
1605020410000|2020-11-10 15:00:10|4046.82|4008.82|4046.12|4008.12|4046.88|4008.88|4046.08|4008.08|10
1605020420000|2020-11-10 15:00:20|4046.11|4008.11|4045.35|4007.35|4046.11|4008.11|4045.35|4007.35|9
1605020430000|2020-11-10 15:00:30|4045.38|4007.38|4043.91|4005.91|4045.38|4007.38|4043.91|4005.91|10
1605020440000|2020-11-10 15:00:40|4043.72|4005.72|4044.05|4006.05|4044.05|4006.05|4043.67|4005.67|9
1605020450000|2020-11-10 15:00:50|4043.66|4005.66|4042.87|4004.87|4043.78|4005.78|4042.87|4004.87|10
1605020460000|2020-11-10 15:01:00|4042.72|4004.72|4042.29|4004.29|4042.73|4004.73|4042.29|4004.29|9
1605020470000|2020-11-10 15:01:10|4042.42|4004.42|4041.67|4003.67|4042.42|4004.42|4041.67|4003.67|10
1605020480000|2020-11-10 15:01:20|4041.71|4003.71|4040.89|4002.89|4041.71|4003.71|4040.77|4002.77|10
1605020490000|2020-11-10 15:01:30|4040.56|4002.56|4038.99|4000.99|4040.57|4002.57|4038.99|4000.99|10
1605020500000|2020-11-10 15:01:40|4038.93|4000.93|4038.31|4000.31|4038.93|4000.93|4038.15|4000.15|9
1605020510000|2020-11-10 15:01:50|4038.28|4000.28|4038.62|4000.62|4038.82|4000.82|4038.22|4000.22|10
1605020520000|2020-11-10 15:02:00|4038.71|4000.71|4038.3|4000.3|4038.75|4000.75|4038.3|4000.3|8
1605020530000|2020-11-10 15:02:10|4038.2|4000.2|4038.65|4000.65|4038.71|4000.71|4038.2|4000.2|10
1605020540000|2020-11-10 15:02:20|4038.85|4000.85|4039.34|4001.34|4039.34|4001.34|4038.85|4000.85|10
1605020550000|2020-11-10 15:02:30|4039.37|4001.37|4039.7|4001.7|4039.79|4001.79|4039.37|4001.37|10
1605020560000|2020-11-10 15:02:40|4039.72|4001.72|4039.92|4001.92|4039.92|4001.92|4039.71|4001.71|10
1605020570000|2020-11-10 15:02:50|4039.94|4001.94|4040.32|4002.32|4040.32|4002.32|4039.94|4001.94|9
1605020580000|2020-11-10 15:03:00|4040.31|4002.31|4040.28|4002.28|4040.31|4002.31|4040.14|4002.14|9
1605020590000|2020-11-10 15:03:10|4040.37|4002.37|4040.54|4002.54|4040.54|4002.54|4040.2|4002.2|9
1605020600000|2020-11-10 15:03:20|4040.69|4002.69|4040.93|4002.93|4040.95|4002.95|4040.55|4002.55|10
1605020610000|2020-11-10 15:03:30|4041.11|4003.11|4042.24|4004.24|4042.26|4004.26|4041.11|4003.11|10
1605020620000|2020-11-10 15:03:40|4042.29|4004.29|4043|4005|4043|4005|4042.29|4004.29|10
1605020630000|2020-11-10 15:03:50|4043.16|4005.16|4044.81|4006.81|4044.81|4006.81|4043.16|4005.16|10
1605020640000|2020-11-10 15:04:00|4044.84|4006.84|4045.19|4007.19|4045.19|4007.19|4044.71|4006.71|9
1605020650000|2020-11-10 15:04:10|4045.35|4007.35|4045.67|4007.67|4045.72|4007.72|4045.2|4007.2|9
1605020660000|2020-11-10 15:04:20|4045.68|4007.68|4046.15|4008.15|4046.19|4008.19|4045.68|4007.68|9
1605020670000|2020-11-10 15:04:30|4046.23|4008.23|4046.8|4008.8|4046.8|4008.8|4046.23|4008.23|9
1605020680000|2020-11-10 15:04:40|4047.09|4009.09|4047.77|4009.77|4047.77|4009.77|4047.09|4009.09|10
1605020690000|2020-11-10 15:04:50|4047.87|4009.87|4049.38|4011.38|4049.38|4011.38|4047.86|4009.86|9
1605020700000|2020-11-10 15:05:00|4049.49|4011.49|4049.79|4011.79|4049.79|4011.79|4049.49|4011.49|9
1605020710000|2020-11-10 15:05:10|4050.1|4012.1|4050.79|4012.79|4050.79|4012.79|4049.97|4011.97|9
1605020720000|2020-11-10 15:05:20|4050.96|4012.96|4051.74|4013.74|4051.74|4013.74|4050.96|4012.96|8
1605020730000|2020-11-10 15:05:30|4051.79|4013.79|4051.85|4013.85|4051.93|4013.93|4051.55|4013.55|9
1605020740000|2020-11-10 15:05:40|4051.9|4013.9|4052.99|4014.99|4052.99|4014.99|4051.9|4013.9|10
1605020750000|2020-11-10 15:05:50|4052.97|4014.97|4053.18|4015.18|4053.18|4015.18|4052.78|4014.78|10
1605020760000|2020-11-10 15:06:00|4053.13|4015.13|4053.47|4015.47|4053.47|4015.47|4053.12|4015.12|9
1605020770000|2020-11-10 15:06:10|4053.46|4015.46|4053.7|4015.7|4053.71|4015.71|4053.29|4015.29|10
1605020780000|2020-11-10 15:06:20|4053.81|4015.81|4053.83|4015.83|4053.83|4015.83|4053.58|4015.58|9
1605020790000|2020-11-10 15:06:30|4054.01|4016.01|4054.29|4016.29|4054.29|4016.29|4054.01|4016.01|10
1605020800000|2020-11-10 15:06:40|4054.39|4016.39|4055.37|4017.37|4055.37|4017.37|4054.39|4016.39|10
1605020810000|2020-11-10 15:06:50|4055.38|4017.38|4056.07|4018.07|4056.07|4018.07|4055.34|4017.34|9
1605020820000|2020-11-10 15:07:00|4056.05|4018.05|4056.93|4018.93|4056.93|4018.93|4056.04|4018.04|10
1605020830000|2020-11-10 15:07:10|4056.82|4018.82|4057.58|4019.58|4057.58|4019.58|4056.79|4018.79|10
1605020840000|2020-11-10 15:07:20|4057.6|4019.6|4059.24|4021.24|4059.24|4021.24|4057.6|4019.6|10
1605020850000|2020-11-10 15:07:30|4059.14|4021.14|4059.45|4021.45|4059.45|4021.45|4059.14|4021.14|9
1605020860000|2020-11-10 15:07:40|4059.47|4021.47|4059.15|4021.15|4059.66|4021.66|4059.15|4021.15|9
1605020870000|2020-11-10 15:07:50|4059.13|4021.13|4058.54|4020.54|4059.15|4021.15|4058.54|4020.54|9
1605020880000|2020-11-10 15:08:00|4058.48|4020.48|4057.79|4019.79|4058.66|4020.66|4057.79|4019.79|10
1605020890000|2020-11-10 15:08:10|4057.69|4019.69|4057.18|4019.18|4057.69|4019.69|4057.18|4019.18|10
1605020900000|2020-11-10 15:08:20|4056.92|4018.92|4056.09|4018.09|4056.92|4018.92|4056.09|4018.09|10
1605020910000|2020-11-10 15:08:30|4056.01|4018.01|4055.94|4017.94|4056.22|4018.22|4055.89|4017.89|10
1605020920000|2020-11-10 15:08:40|4055.93|4017.93|4056.36|4018.36|4056.36|4018.36|4055.92|4017.92|10
1605020930000|2020-11-10 15:08:50|4056.38|4018.38|4056.55|4018.55|4056.55|4018.55|4056.31|4018.31|9
1605020940000|2020-11-10 15:09:00|4056.46|4018.46|4056.42|4018.42|4056.54|4018.54|4056.37|4018.37|8
1605020950000|2020-11-10 15:09:10|4056.35|4018.35|4056.25|4018.25|4056.39|4018.39|4056.22|4018.22|10
1605020960000|2020-11-10 15:09:20|4056.34|4018.34|4056.38|4018.38|4056.38|4018.38|4056.22|4018.22|7
1605020970000|2020-11-10 15:09:30|4056.43|4018.43|4056.27|4018.27|4056.48|4018.48|4056.26|4018.26|9
1605020980000|2020-11-10 15:09:40|4056.33|4018.33|4055.85|4017.85|4056.33|4018.33|4055.7|4017.7|10
1605020990000|2020-11-10 15:09:50|4055.9|4017.9|4055.93|4017.93|4055.93|4017.93|4055.82|4017.82|8
1605021000000|2020-11-10 15:10:00|4055.97|4017.97|4056.51|4018.51|4056.51|4018.51|4055.95|4017.95|10
1605021010000|2020-11-10 15:10:10|4056.46|4018.46|4056.93|4018.93|4056.93|4018.93|4056.46|4018.46|9
1605021020000|2020-11-10 15:10:20|4056.91|4018.91|4057.31|4019.31|4057.31|4019.31|4056.91|4018.91|9
1605021030000|2020-11-10 15:10:30|4057.29|4019.29|4057.83|4019.83|4057.86|4019.86|4057.29|4019.29|10
1605021040000|2020-11-10 15:10:40|4058.04|4020.04|4058.07|4020.07|4058.07|4020.07|4057.96|4019.96|8
1605021050000|2020-11-10 15:10:50|4057.97|4019.97|4057.67|4019.67|4058.06|4020.06|4057.67|4019.67|8
1605021060000|2020-11-10 15:11:00|4057.71|4019.71|4057.15|4019.15|4057.71|4019.71|4057.15|4019.15|10
1605021070000|2020-11-10 15:11:10|4057.17|4019.17|4057.01|4019.01|4057.23|4019.23|4056.99|4018.99|10
1605021080000|2020-11-10 15:11:20|4057.14|4019.14|4056.9|4018.9|4057.14|4019.14|4056.87|4018.87|7
1605021090000|2020-11-10 15:11:30|4056.85|4018.85|4057.13|4019.13|4057.13|4019.13|4056.74|4018.74|9
1605021100000|2020-11-10 15:11:40|4057.16|4019.16|4057.04|4019.04|4057.19|4019.19|4057.04|4019.04|10
1605021110000|2020-11-10 15:11:50|4056.84|4018.84|4056.43|4018.43|4056.85|4018.85|4056.43|4018.43|9
1605021120000|2020-11-10 15:12:00|4056.4|4018.4|4056.33|4018.33|4056.51|4018.51|4056.29|4018.29|8
1605021130000|2020-11-10 15:12:10|4056.34|4018.34|4056.19|4018.19|4056.34|4018.34|4056.07|4018.07|9
1605021140000|2020-11-10 15:12:20|4056.14|4018.14|4055.98|4017.98|4056.17|4018.17|4055.98|4017.98|7
1605021150000|2020-11-10 15:12:30|4055.87|4017.87|4055.78|4017.78|4055.87|4017.87|4055.71|4017.71|7
1605021160000|2020-11-10 15:12:40|4055.83|4017.83|4055.78|4017.78|4055.87|4017.87|4055.7|4017.7|10
1605021170000|2020-11-10 15:12:50|4055.85|4017.85|4056.47|4018.47|4056.47|4018.47|4055.85|4017.85|10
1605021180000|2020-11-10 15:13:00|4056.45|4018.45|4056.57|4018.57|4056.6|4018.6|4056.41|4018.41|10
1605021190000|2020-11-10 15:13:10|4056.6|4018.6|4055.02|4017.02|4056.62|4018.62|4055.02|4017.02|9
1605021200000|2020-11-10 15:13:20|4055.07|4017.07|4053.83|4015.83|4055.07|4017.07|4053.83|4015.83|8
1605021210000|2020-11-10 15:13:30|4053.44|4015.44|4052.67|4014.67|4053.44|4015.44|4052.67|4014.67|10
1605021220000|2020-11-10 15:13:40|4052.63|4014.63|4052.39|4014.39|4052.63|4014.63|4052.29|4014.29|10
1605021230000|2020-11-10 15:13:50|4052.3|4014.3|4051.96|4013.96|4052.36|4014.36|4051.96|4013.96|10
1605021240000|2020-11-10 15:14:00|4051.79|4013.79|4051.66|4013.66|4051.91|4013.91|4051.66|4013.66|8
1605021250000|2020-11-10 15:14:10|4051.6|4013.6|4051.18|4013.18|4051.62|4013.62|4051.18|4013.18|10
1605021260000|2020-11-10 15:14:20|4051.06|4013.06|4051.04|4013.04|4051.16|4013.16|4050.94|4012.94|10
1605021270000|2020-11-10 15:14:30|4050.85|4012.85|4049.11|4011.11|4050.85|4012.85|4049.11|4011.11|9
1605021280000|2020-11-10 15:14:40|4049.13|4011.13|4048.22|4010.22|4049.13|4011.13|4048.2|4010.2|9
1605021290000|2020-11-10 15:14:50|4048.25|4010.25|4048.21|4010.21|4048.33|4010.33|4048.2|4010.2|9
1605021300000|2020-11-10 15:15:00|4048.15|4010.15|4047.57|4009.57|4048.15|4010.15|4047.56|4009.56|10
1605021310000|2020-11-10 15:15:10|4047.59|4009.59|4047.56|4009.56|4047.94|4009.94|4047.56|4009.56|8
1605021320000|2020-11-10 15:15:20|4047.58|4009.58|4047.37|4009.37|4047.59|4009.59|4047.37|4009.37|8
1605021330000|2020-11-10 15:15:30|4047.19|4009.19|4047.12|4009.12|4047.19|4009.19|4046.97|4008.97|8
1605021340000|2020-11-10 15:15:40|4046.97|4008.97|4047.21|4009.21|4047.28|4009.28|4046.79|4008.79|10
1605021350000|2020-11-10 15:15:50|4047.27|4009.27|4047.29|4009.29|4047.33|4009.33|4047.23|4009.23|10
1605021360000|2020-11-10 15:16:00|4047.35|4009.35|4047.37|4009.37|4047.48|4009.48|4047.26|4009.26|10
1605021370000|2020-11-10 15:16:10|4047.36|4009.36|4047.18|4009.18|4047.36|4009.36|4047.17|4009.17|10
1605021380000|2020-11-10 15:16:20|4047.15|4009.15|4046.99|4008.99|4047.38|4009.38|4046.97|4008.97|10
1605021390000|2020-11-10 15:16:30|4047.06|4009.06|4046.34|4008.34|4047.06|4009.06|4046.34|4008.34|10
1605021400000|2020-11-10 15:16:40|4046.2|4008.2|4044.35|4006.35|4046.2|4008.2|4044.35|4006.35|10
1605021410000|2020-11-10 15:16:50|4044.26|4006.26|4043.18|4005.18|4044.26|4006.26|4043.18|4005.18|10
1605021420000|2020-11-10 15:17:00|4043.1|4005.1|4042.7|4004.7|4043.1|4005.1|4042.59|4004.59|10
1605021430000|2020-11-10 15:17:10|4042.74|4004.74|4042.3|4004.3|4042.74|4004.74|4042.3|4004.3|10
1605021440000|2020-11-10 15:17:20|4042.24|4004.24|4041.82|4003.82|4042.31|4004.31|4041.8|4003.8|9
1605021450000|2020-11-10 15:17:30|4041.77|4003.77|4041.26|4003.26|4041.77|4003.77|4041.26|4003.26|10
1605021460000|2020-11-10 15:17:40|4041.28|4003.28|4041.11|4003.11|4041.28|4003.28|4040.91|4002.91|10
1605021470000|2020-11-10 15:17:50|4041.17|4003.17|4041.2|4003.2|4041.41|4003.41|4041.16|4003.16|10
1605021480000|2020-11-10 15:18:00|4041.15|4003.15|4040.76|4002.76|4041.15|4003.15|4040.76|4002.76|9
1605021490000|2020-11-10 15:18:10|4040.67|4002.67|4040.12|4002.12|4040.67|4002.67|4040.12|4002.12|9
1605021500000|2020-11-10 15:18:20|4040.01|4002.01|4039.7|4001.7|4040.01|4002.01|4039.7|4001.7|9
1605021510000|2020-11-10 15:18:30|4039.64|4001.64|4039.07|4001.07|4039.64|4001.64|4039.07|4001.07|10
1605021520000|2020-11-10 15:18:40|4039.03|4001.03|4038.96|4000.96|4039.03|4001.03|4038.82|4000.82|10
1605021530000|2020-11-10 15:18:50|4038.93|4000.93|4038.83|4000.83|4038.96|4000.96|4038.81|4000.81|9
1605021540000|2020-11-10 15:19:00|4038.86|4000.86|4039.17|4001.17|4039.17|4001.17|4038.86|4000.86|6
1605021550000|2020-11-10 15:19:10|4039.24|4001.24|4038.74|4000.74|4039.6|4001.6|4038.74|4000.74|9
1605021560000|2020-11-10 15:19:20|4038.65|4000.65|4037.88|3999.88|4038.65|4000.65|4037.88|3999.88|10
1605021570000|2020-11-10 15:19:30|4037.84|3999.84|4036.91|3998.91|4037.84|3999.84|4036.87|3998.87|9
1605021580000|2020-11-10 15:19:40|4036.95|3998.95|4036.61|3998.61|4036.95|3998.95|4036.53|3998.53|10
1605021590000|2020-11-10 15:19:50|4036.69|3998.69|4036.75|3998.75|4036.82|3998.82|4036.65|3998.65|9
1605021600000|2020-11-10 15:20:00|4036.64|3998.64|4034.62|3996.62|4036.64|3998.64|4034.62|3996.62|10
1605021610000|2020-11-10 15:20:10|4034.41|3996.41|4034.32|3996.32|4034.67|3996.67|4034.31|3996.31|10
1605021620000|2020-11-10 15:20:20|4034.47|3996.47|4035.09|3997.09|4035.09|3997.09|4034.39|3996.39|10
1605021630000|2020-11-10 15:20:30|4035.14|3997.14|4035.13|3997.13|4035.5|3997.5|4035.13|3997.13|9
1605021640000|2020-11-10 15:20:40|4035.07|3997.07|4034.26|3996.26|4035.08|3997.08|4034.26|3996.26|9
1605021650000|2020-11-10 15:20:50|4034.23|3996.23|4033.67|3995.67|4034.27|3996.27|4033.67|3995.67|10
1605021660000|2020-11-10 15:21:00|4033.63|3995.63|4033.38|3995.38|4033.75|3995.75|4033.38|3995.38|10
1605021670000|2020-11-10 15:21:10|4033.28|3995.28|4033.39|3995.39|4033.39|3995.39|4033.17|3995.17|9
1605021680000|2020-11-10 15:21:20|4033.48|3995.48|4033.17|3995.17|4033.48|3995.48|4033.11|3995.11|8
1605021690000|2020-11-10 15:21:30|4033.22|3995.22|4033.01|3995.01|4033.35|3995.35|4033.01|3995.01|9
1605021700000|2020-11-10 15:21:40|4032.99|3994.99|4032.19|3994.19|4032.99|3994.99|4032.19|3994.19|10
1605021710000|2020-11-10 15:21:50|4031.92|3993.92|4031.4|3993.4|4032|3994|4031.4|3993.4|10
1605021720000|2020-11-10 15:22:00|4031.24|3993.24|4030.29|3992.29|4031.35|3993.35|4030.29|3992.29|9
1605021730000|2020-11-10 15:22:10|4030.26|3992.26|4029.2|3991.2|4030.26|3992.26|4029.2|3991.2|10
1605021740000|2020-11-10 15:22:20|4029.37|3991.37|4029.15|3991.15|4029.44|3991.44|4029.06|3991.06|10
1605021750000|2020-11-10 15:22:30|4029.12|3991.12|4029.35|3991.35|4029.47|3991.47|4029.07|3991.07|7
1605021760000|2020-11-10 15:22:40|4029.38|3991.38|4029.82|3991.82|4029.88|3991.88|4029.25|3991.25|9
1605021770000|2020-11-10 15:22:50|4029.62|3991.62|4029.35|3991.35|4029.62|3991.62|4029.28|3991.28|10
1605021780000|2020-11-10 15:23:00|4029.36|3991.36|4029.66|3991.66|4029.66|3991.66|4029.33|3991.33|10
1605021790000|2020-11-10 15:23:10|4029.74|3991.74|4029.82|3991.82|4029.82|3991.82|4029.65|3991.65|10
1605021800000|2020-11-10 15:23:20|4029.94|3991.94|4031.9|3993.9|4031.9|3993.9|4029.9|3991.9|10
1605021810000|2020-11-10 15:23:30|4031.97|3993.97|4032.11|3994.11|4032.17|3994.17|4031.97|3993.97|10
1605021820000|2020-11-10 15:23:40|4032.08|3994.08|4032.15|3994.15|4032.2|3994.2|4031.94|3993.94|10
1605021830000|2020-11-10 15:23:50|4032.17|3994.17|4032.43|3994.43|4032.43|3994.43|4032.17|3994.17|10
1605021840000|2020-11-10 15:24:00|4032.4|3994.4|4032.26|3994.26|4032.4|3994.4|4032.15|3994.15|9
1605021850000|2020-11-10 15:24:10|4032.12|3994.12|4031.45|3993.45|4032.19|3994.19|4031.45|3993.45|10
1605021860000|2020-11-10 15:24:20|4031.15|3993.15|4029.91|3991.91|4031.15|3993.15|4029.9|3991.9|10
1605021870000|2020-11-10 15:24:30|4029.66|3991.66|4028.16|3990.16|4029.66|3991.66|4028.16|3990.16|10
1605021880000|2020-11-10 15:24:40|4028.13|3990.13|4026.27|3988.27|4028.13|3990.13|4026.27|3988.27|10
1605021890000|2020-11-10 15:24:50|4026.3|3988.3|4025.61|3987.61|4026.3|3988.3|4025.61|3987.61|10
1605021900000|2020-11-10 15:25:00|4025.6|3987.6|4024.83|3986.83|4025.65|3987.65|4024.62|3986.62|9
1605021910000|2020-11-10 15:25:10|4024.85|3986.85|4024.59|3986.59|4025.29|3987.29|4024.59|3986.59|9
1605021920000|2020-11-10 15:25:20|4024.22|3986.22|4023.57|3985.57|4024.25|3986.25|4023.57|3985.57|8
1605021930000|2020-11-10 15:25:30|4023.53|3985.53|4023.79|3985.79|4023.79|3985.79|4023.11|3985.11|10
1605021940000|2020-11-10 15:25:40|4023.95|3985.95|4022.67|3984.67|4023.95|3985.95|4022.67|3984.67|10
1605021950000|2020-11-10 15:25:50|4022.48|3984.48|4021.16|3983.16|4022.48|3984.48|4021|3983|9
1605021960000|2020-11-10 15:26:00|4021.24|3983.24|4022.06|3984.06|4022.14|3984.14|4021.16|3983.16|9
1605021970000|2020-11-10 15:26:10|4022.15|3984.15|4023.92|3985.92|4023.92|3985.92|4022.15|3984.15|10
1605021980000|2020-11-10 15:26:20|4023.88|3985.88|4025.95|3987.95|4025.95|3987.95|4023.88|3985.88|10
1605021990000|2020-11-10 15:26:30|4026.15|3988.15|4026.94|3988.94|4026.97|3988.97|4026.12|3988.12|9
1605022000000|2020-11-10 15:26:40|4026.83|3988.83|4027.61|3989.61|4027.96|3989.96|4026.83|3988.83|10
1605022010000|2020-11-10 15:26:50|4027.58|3989.58|4026.42|3988.42|4027.58|3989.58|4026.42|3988.42|10
1605022020000|2020-11-10 15:27:00|4026.37|3988.37|4025.58|3987.58|4026.37|3988.37|4025.56|3987.56|9
1605022030000|2020-11-10 15:27:10|4025.34|3987.34|4025.06|3987.06|4025.34|3987.34|4025|3987|10
1605022040000|2020-11-10 15:27:20|4025.17|3987.17|4026.14|3988.14|4026.14|3988.14|4025.17|3987.17|10
1605022050000|2020-11-10 15:27:30|4026.1|3988.1|4026.98|3988.98|4026.98|3988.98|4026.08|3988.08|9
1605022060000|2020-11-10 15:27:40|4026.93|3988.93|4027.07|3989.07|4027.14|3989.14|4026.84|3988.84|10
1605022070000|2020-11-10 15:27:50|4027.27|3989.27|4027.83|3989.83|4027.93|3989.93|4027.27|3989.27|9
1605022080000|2020-11-10 15:28:00|4027.82|3989.82|4027.05|3989.05|4027.82|3989.82|4027.05|3989.05|10
1605022090000|2020-11-10 15:28:10|4026.82|3988.82|4026.85|3988.85|4026.85|3988.85|4026.25|3988.25|10
1605022100000|2020-11-10 15:28:20|4026.8|3988.8|4027.17|3989.17|4027.17|3989.17|4026.71|3988.71|9
1605022110000|2020-11-10 15:28:30|4027.18|3989.18|4027.3|3989.3|4027.3|3989.3|4027.13|3989.13|10
1605022120000|2020-11-10 15:28:40|4027.31|3989.31|4026.32|3988.32|4027.31|3989.31|4026.32|3988.32|10
1605022130000|2020-11-10 15:28:50|4026.23|3988.23|4024.18|3986.18|4026.23|3988.23|4024.18|3986.18|10
1605022140000|2020-11-10 15:29:00|4024.14|3986.14|4023.54|3985.54|4024.14|3986.14|4023.54|3985.54|9
1605022150000|2020-11-10 15:29:10|4023.67|3985.67|4023.45|3985.45|4023.77|3985.77|4023.45|3985.45|9
1605022160000|2020-11-10 15:29:20|4023.52|3985.52|4022.72|3984.72|4023.52|3985.52|4022.72|3984.72|10
1605022170000|2020-11-10 15:29:30|4022.57|3984.57|4021.9|3983.9|4022.57|3984.57|4021.9|3983.9|10
1605022180000|2020-11-10 15:29:40|4021.49|3983.49|4019.75|3981.75|4021.49|3983.49|4019.75|3981.75|10
1605022190000|2020-11-10 15:29:50|4019.53|3981.53|4017.87|3979.87|4019.65|3981.65|4017.85|3979.85|10
1605022200000|2020-11-10 15:30:00|4017.83|3979.83|4018.37|3980.37|4018.37|3980.37|4017.71|3979.71|10
1605022210000|2020-11-10 15:30:10|4018.67|3980.67|4019.26|3981.26|4019.27|3981.27|4018.64|3980.64|10
1605022220000|2020-11-10 15:30:20|4019.27|3981.27|4019.43|3981.43|4019.51|3981.51|4019.26|3981.26|10
1605022230000|2020-11-10 15:30:30|4019.4|3981.4|4019.86|3981.86|4019.89|3981.89|4019.33|3981.33|10
1605022240000|2020-11-10 15:30:40|4019.95|3981.95|4019.67|3981.67|4020.33|3982.33|4019.67|3981.67|9
1605022250000|2020-11-10 15:30:50|4019.61|3981.61|4018.35|3980.35|4019.61|3981.61|4018.35|3980.35|9
1605022260000|2020-11-10 15:31:00|4018.1|3980.1|4016.43|3978.43|4018.21|3980.21|4016.43|3978.43|10
1605022270000|2020-11-10 15:31:10|4016.37|3978.37|4014.66|3976.66|4016.37|3978.37|4014.61|3976.61|10
1605022280000|2020-11-10 15:31:20|4015.08|3977.08|4017.32|3979.32|4017.36|3979.36|4015.08|3977.08|10
1605022290000|2020-11-10 15:31:30|4017.55|3979.55|4020.44|3982.44|4020.44|3982.44|4017.55|3979.55|9
1605022300000|2020-11-10 15:31:40|4020.29|3982.29|4022.27|3984.27|4022.27|3984.27|4020.29|3982.29|10
1605022310000|2020-11-10 15:31:50|4022.37|3984.37|4023.03|3985.03|4023.13|3985.13|4022.37|3984.37|8
1605022320000|2020-11-10 15:32:00|4023.17|3985.17|4023.93|3985.93|4023.93|3985.93|4023.17|3985.17|10
1605022330000|2020-11-10 15:32:10|4023.75|3985.75|4025.16|3987.16|4025.16|3987.16|4023.75|3985.75|9
1605022340000|2020-11-10 15:32:20|4025.19|3987.19|4026.41|3988.41|4026.5|3988.5|4025.19|3987.19|10
1605022350000|2020-11-10 15:32:30|4026.52|3988.52|4027.89|3989.89|4028.02|3990.02|4026.47|3988.47|10
1605022360000|2020-11-10 15:32:40|4027.93|3989.93|4029.21|3991.21|4029.21|3991.21|4027.93|3989.93|10
1605022370000|2020-11-10 15:32:50|4029.53|3991.53|4028.77|3990.77|4029.53|3991.53|4028.77|3990.77|10
1605022380000|2020-11-10 15:33:00|4028.66|3990.66|4028.31|3990.31|4028.66|3990.66|4028.07|3990.07|10
1605022390000|2020-11-10 15:33:10|4028.33|3990.33|4028.56|3990.56|4028.57|3990.57|4028.17|3990.17|9
1605022400000|2020-11-10 15:33:20|4028.39|3990.39|4028.1|3990.1|4028.39|3990.39|4028.1|3990.1|10
1605022410000|2020-11-10 15:33:30|4028.08|3990.08|4026.66|3988.66|4028.08|3990.08|4026.66|3988.66|10
1605022420000|2020-11-10 15:33:40|4026.59|3988.59|4026.04|3988.04|4026.59|3988.59|4026.04|3988.04|9
1605022430000|2020-11-10 15:33:50|4025.72|3987.72|4024.49|3986.49|4025.72|3987.72|4024.49|3986.49|9
1605022440000|2020-11-10 15:34:00|4024.66|3986.66|4026.07|3988.07|4026.07|3988.07|4024.64|3986.64|9
1605022450000|2020-11-10 15:34:10|4026.16|3988.16|4027.45|3989.45|4027.45|3989.45|4026.16|3988.16|10
1605022460000|2020-11-10 15:34:20|4027.65|3989.65|4029.21|3991.21|4029.21|3991.21|4027.57|3989.57|10
1605022470000|2020-11-10 15:34:30|4029.24|3991.24|4030.89|3992.89|4030.89|3992.89|4029.19|3991.19|9
1605022480000|2020-11-10 15:34:40|4030.95|3992.95|4031.24|3993.24|4031.24|3993.24|4030.94|3992.94|8
1605022490000|2020-11-10 15:34:50|4031.23|3993.23|4031.7|3993.7|4031.7|3993.7|4031.23|3993.23|10
1605022500000|2020-11-10 15:35:00|4031.76|3993.76|4031.54|3993.54|4031.76|3993.76|4031.33|3993.33|10
1605022510000|2020-11-10 15:35:10|4031.55|3993.55|4032.7|3994.7|4032.79|3994.79|4031.55|3993.55|10
1605022520000|2020-11-10 15:35:20|4032.88|3994.88|4033.36|3995.36|4033.36|3995.36|4032.71|3994.71|10
1605022530000|2020-11-10 15:35:30|4033.26|3995.26|4033.28|3995.28|4033.38|3995.38|4033.02|3995.02|10
1605022540000|2020-11-10 15:35:40|4033.38|3995.38|4032.56|3994.56|4033.38|3995.38|4032.52|3994.52|9
1605022550000|2020-11-10 15:35:50|4032.52|3994.52|4032.31|3994.31|4032.7|3994.7|4032.31|3994.31|10
1605022560000|2020-11-10 15:36:00|4032.16|3994.16|4031.56|3993.56|4032.16|3994.16|4031.5|3993.5|10
1605022570000|2020-11-10 15:36:10|4031.47|3993.47|4031.96|3993.96|4032.05|3994.05|4031.47|3993.47|7
1605022580000|2020-11-10 15:36:20|4032.35|3994.35|4032.7|3994.7|4032.77|3994.77|4032.35|3994.35|10
1605022590000|2020-11-10 15:36:30|4032.66|3994.66|4032.96|3994.96|4033.02|3995.02|4032.58|3994.58|9
1605022600000|2020-11-10 15:36:40|4033|3995|4032.44|3994.44|4033|3995|4032.44|3994.44|9
1605022610000|2020-11-10 15:36:50|4032.36|3994.36|4031.23|3993.23|4032.37|3994.37|4031.23|3993.23|10
1605022620000|2020-11-10 15:37:00|4031.22|3993.22|4030.97|3992.97|4031.22|3993.22|4030.87|3992.87|10
1605022630000|2020-11-10 15:37:10|4031.09|3993.09|4030.97|3992.97|4031.32|3993.32|4030.97|3992.97|10
1605022640000|2020-11-10 15:37:20|4031.02|3993.02|4030.51|3992.51|4031.02|3993.02|4030.51|3992.51|9
1605022650000|2020-11-10 15:37:30|4030.55|3992.55|4029.91|3991.91|4030.55|3992.55|4029.91|3991.91|10
1605022660000|2020-11-10 15:37:40|4029.88|3991.88|4029.42|3991.42|4029.88|3991.88|4029.42|3991.42|8
1605022670000|2020-11-10 15:37:50|4029.46|3991.46|4029.31|3991.31|4029.49|3991.49|4029.31|3991.31|9
1605022680000|2020-11-10 15:38:00|4029.19|3991.19|4028.32|3990.32|4029.19|3991.19|4028.32|3990.32|10
1605022690000|2020-11-10 15:38:10|4028.33|3990.33|4027.9|3989.9|4028.33|3990.33|4027.9|3989.9|8
1605022700000|2020-11-10 15:38:20|4027.89|3989.89|4027.81|3989.81|4027.89|3989.89|4027.76|3989.76|10
1605022710000|2020-11-10 15:38:30|4027.83|3989.83|4026.69|3988.69|4027.85|3989.85|4026.65|3988.65|10
1605022720000|2020-11-10 15:38:40|4026.51|3988.51|4025.95|3987.95|4026.51|3988.51|4025.95|3987.95|9
1605022730000|2020-11-10 15:38:50|4025.94|3987.94|4026.48|3988.48|4026.48|3988.48|4025.94|3987.94|10
1605022740000|2020-11-10 15:39:00|4026.63|3988.63|4027.27|3989.27|4027.27|3989.27|4026.63|3988.63|10
1605022750000|2020-11-10 15:39:10|4027.24|3989.24|4028.38|3990.38|4028.38|3990.38|4027.24|3989.24|8
1605022760000|2020-11-10 15:39:20|4028.53|3990.53|4028.36|3990.36|4028.53|3990.53|4028.36|3990.36|9
1605022770000|2020-11-10 15:39:30|4028.28|3990.28|4028.57|3990.57|4028.6|3990.6|4028.25|3990.25|10
1605022780000|2020-11-10 15:39:40|4028.58|3990.58|4028.78|3990.78|4028.78|3990.78|4028.58|3990.58|10
1605022790000|2020-11-10 15:39:50|4028.88|3990.88|4029.4|3991.4|4029.77|3991.77|4028.88|3990.88|10
1605022800000|2020-11-10 15:40:00|4029.46|3991.46|4029.64|3991.64|4029.64|3991.64|4029.4|3991.4|10
1605022810000|2020-11-10 15:40:10|4029.62|3991.62|4029.73|3991.73|4029.77|3991.77|4029.6|3991.6|10
1605022820000|2020-11-10 15:40:20|4029.93|3991.93|4030.55|3992.55|4030.55|3992.55|4029.93|3991.93|8
1605022830000|2020-11-10 15:40:30|4030.63|3992.63|4030.98|3992.98|4030.98|3992.98|4030.63|3992.63|8
1605022840000|2020-11-10 15:40:40|4031.09|3993.09|4030.71|3992.71|4031.18|3993.18|4030.71|3992.71|10
1605022850000|2020-11-10 15:40:50|4030.81|3992.81|4029.69|3991.69|4030.81|3992.81|4029.69|3991.69|10
1605022860000|2020-11-10 15:41:00|4029.65|3991.65|4028.29|3990.29|4029.65|3991.65|4028.29|3990.29|10
1605022870000|2020-11-10 15:41:10|4027.99|3989.99|4027.38|3989.38|4027.99|3989.99|4027.36|3989.36|10
1605022880000|2020-11-10 15:41:20|4027.29|3989.29|4026.08|3988.08|4027.29|3989.29|4026.08|3988.08|9
1605022890000|2020-11-10 15:41:30|4025.98|3987.98|4025.05|3987.05|4026.02|3988.02|4025.05|3987.05|10
1605022900000|2020-11-10 15:41:40|4024.98|3986.98|4024.18|3986.18|4024.98|3986.98|4024.18|3986.18|10
1605022910000|2020-11-10 15:41:50|4023.98|3985.98|4023.36|3985.36|4024.09|3986.09|4023.36|3985.36|8
1605022920000|2020-11-10 15:42:00|4023.3|3985.3|4022.67|3984.67|4023.49|3985.49|4022.67|3984.67|10
1605022930000|2020-11-10 15:42:10|4022.51|3984.51|4021.19|3983.19|4022.54|3984.54|4021.19|3983.19|9
1605022940000|2020-11-10 15:42:20|4020.78|3982.78|4019.89|3981.89|4020.78|3982.78|4019.84|3981.84|10
1605022950000|2020-11-10 15:42:30|4019.95|3981.95|4019.86|3981.86|4019.99|3981.99|4019.84|3981.84|10
1605022960000|2020-11-10 15:42:40|4019.6|3981.6|4019.09|3981.09|4019.61|3981.61|4019.09|3981.09|10
1605022970000|2020-11-10 15:42:50|4019.05|3981.05|4018.07|3980.07|4019.1|3981.1|4018.07|3980.07|10
1605022980000|2020-11-10 15:43:00|4018.16|3980.16|4017.79|3979.79|4018.18|3980.18|4017.78|3979.78|10
1605022990000|2020-11-10 15:43:10|4017.85|3979.85|4017.35|3979.35|4017.85|3979.85|4017.35|3979.35|8
1605023000000|2020-11-10 15:43:20|4017.28|3979.28|4016.24|3978.24|4017.28|3979.28|4016.24|3978.24|9
1605023010000|2020-11-10 15:43:30|4016.3|3978.3|4015.55|3977.55|4016.3|3978.3|4015.52|3977.52|9
1605023020000|2020-11-10 15:43:40|4015.2|3977.2|4015.03|3977.03|4015.27|3977.27|4014.78|3976.78|9
1605023030000|2020-11-10 15:43:50|4015.07|3977.07|4015.78|3977.78|4015.85|3977.85|4015.07|3977.07|10
1605023040000|2020-11-10 15:44:00|4015.77|3977.77|4015.14|3977.14|4015.84|3977.84|4015.14|3977.14|10
1605023050000|2020-11-10 15:44:10|4015.16|3977.16|4014.57|3976.57|4015.25|3977.25|4014.57|3976.57|10
1605023060000|2020-11-10 15:44:20|4014.47|3976.47|4013.76|3975.76|4014.47|3976.47|4013.76|3975.76|10
1605023070000|2020-11-10 15:44:30|4013.91|3975.91|4014.37|3976.37|4014.38|3976.38|4013.91|3975.91|10
1605023080000|2020-11-10 15:44:40|4014.55|3976.55|4015.98|3977.98|4015.98|3977.98|4014.3|3976.3|9
1605023090000|2020-11-10 15:44:50|4016.37|3978.37|4017.65|3979.65|4017.65|3979.65|4016.27|3978.27|10
1605023100000|2020-11-10 15:45:00|4017.97|3979.97|4021.14|3983.14|4021.14|3983.14|4017.97|3979.97|10
1605023110000|2020-11-10 15:45:10|4021.78|3983.78|4024.42|3986.42|4024.42|3986.42|4021.78|3983.78|10
1605023120000|2020-11-10 15:45:20|4024.71|3986.71|4025.82|3987.82|4025.98|3987.98|4024.71|3986.71|10
1605023130000|2020-11-10 15:45:30|4026.09|3988.09|4027.94|3989.94|4027.99|3989.99|4026.09|3988.09|10
1605023140000|2020-11-10 15:45:40|4028.23|3990.23|4028.98|3990.98|4028.98|3990.98|4028.23|3990.23|9
1605023150000|2020-11-10 15:45:50|4029.02|3991.02|4029.2|3991.2|4029.34|3991.34|4029.02|3991.02|10
1605023160000|2020-11-10 15:46:00|4029.24|3991.24|4029.43|3991.43|4029.43|3991.43|4029.24|3991.24|8
1605023170000|2020-11-10 15:46:10|4029.46|3991.46|4029.57|3991.57|4029.64|3991.64|4029.46|3991.46|9
1605023180000|2020-11-10 15:46:20|4029.59|3991.59|4029.42|3991.42|4029.73|3991.73|4029.41|3991.41|10
1605023190000|2020-11-10 15:46:30|4029.41|3991.41|4029.07|3991.07|4029.65|3991.65|4028.93|3990.93|10
1605023200000|2020-11-10 15:46:40|4028.98|3990.98|4029.16|3991.16|4029.18|3991.18|4028.93|3990.93|10
1605023210000|2020-11-10 15:46:50|4029.19|3991.19|4029.18|3991.18|4029.28|3991.28|4028.97|3990.97|10
1605023220000|2020-11-10 15:47:00|4029.17|3991.17|4029.16|3991.16|4029.26|3991.26|4029.16|3991.16|7
1605023230000|2020-11-10 15:47:10|4029.09|3991.09|4028.49|3990.49|4029.09|3991.09|4028.49|3990.49|7
1605023240000|2020-11-10 15:47:20|4028.58|3990.58|4029.14|3991.14|4029.17|3991.17|4028.58|3990.58|10
1605023250000|2020-11-10 15:47:30|4029.36|3991.36|4029.49|3991.49|4029.52|3991.52|4029.36|3991.36|9
1605023260000|2020-11-10 15:47:40|4029.48|3991.48|4029.34|3991.34|4029.67|3991.67|4029.34|3991.34|10
1605023270000|2020-11-10 15:47:50|4029.38|3991.38|4029.13|3991.13|4029.38|3991.38|4028.98|3990.98|10
1605023280000|2020-11-10 15:48:00|4029.14|3991.14|4029.57|3991.57|4029.57|3991.57|4029.14|3991.14|9
1605023290000|2020-11-10 15:48:10|4029.55|3991.55|4029.38|3991.38|4029.57|3991.57|4029.38|3991.38|9
1605023300000|2020-11-10 15:48:20|4029.27|3991.27|4028.58|3990.58|4029.29|3991.29|4028.58|3990.58|10
1605023310000|2020-11-10 15:48:30|4028.5|3990.5|4027.5|3989.5|4028.5|3990.5|4027.43|3989.43|9
1605023320000|2020-11-10 15:48:40|4027.52|3989.52|4027.62|3989.62|4027.64|3989.64|4027.44|3989.44|10
1605023330000|2020-11-10 15:48:50|4027.58|3989.58|4027.84|3989.84|4027.96|3989.96|4027.58|3989.58|10
1605023340000|2020-11-10 15:49:00|4027.7|3989.7|4026.72|3988.72|4027.7|3989.7|4026.72|3988.72|9
1605023350000|2020-11-10 15:49:10|4026.81|3988.81|4024.96|3986.96|4026.81|3988.81|4024.96|3986.96|9
1605023360000|2020-11-10 15:49:20|4024.89|3986.89|4024.28|3986.28|4024.93|3986.93|4024.28|3986.28|9
1605023370000|2020-11-10 15:49:30|4024.38|3986.38|4023.55|3985.55|4024.41|3986.41|4023.55|3985.55|10
1605023380000|2020-11-10 15:49:40|4023.46|3985.46|4022.07|3984.07|4023.46|3985.46|4022.07|3984.07|9
1605023390000|2020-11-10 15:49:50|4022.17|3984.17|4021.1|3983.1|4022.17|3984.17|4020.96|3982.96|10
1605023400000|2020-11-10 15:50:00|4021.02|3983.02|4021.12|3983.12|4021.32|3983.32|4021.02|3983.02|10
1605023410000|2020-11-10 15:50:10|4020.92|3982.92|4021.15|3983.15|4021.15|3983.15|4020.92|3982.92|7
1605023420000|2020-11-10 15:50:20|4021.11|3983.11|4021.7|3983.7|4021.7|3983.7|4021.08|3983.08|9
1605023430000|2020-11-10 15:50:30|4021.95|3983.95|4023.3|3985.3|4023.3|3985.3|4021.95|3983.95|10
1605023440000|2020-11-10 15:50:40|4023.23|3985.23|4022.77|3984.77|4023.42|3985.42|4022.77|3984.77|10
1605023450000|2020-11-10 15:50:50|4022.7|3984.7|4021.89|3983.89|4022.7|3984.7|4021.89|3983.89|10
1605023460000|2020-11-10 15:51:00|4021.68|3983.68|4021.69|3983.69|4021.93|3983.93|4021.68|3983.68|9
1605023470000|2020-11-10 15:51:10|4021.63|3983.63|4021.49|3983.49|4021.65|3983.65|4021.34|3983.34|9
1605023480000|2020-11-10 15:51:20|4021.37|3983.37|4021.31|3983.31|4021.4|3983.4|4021.3|3983.3|8
1605023490000|2020-11-10 15:51:30|4021.44|3983.44|4021.82|3983.82|4021.82|3983.82|4021.42|3983.42|10
1605023500000|2020-11-10 15:51:40|4021.78|3983.78|4020.82|3982.82|4021.78|3983.78|4020.82|3982.82|10
1605023510000|2020-11-10 15:51:50|4020.65|3982.65|4021.05|3983.05|4021.05|3983.05|4020.65|3982.65|9
1605023520000|2020-11-10 15:52:00|4021.01|3983.01|4022.51|3984.51|4022.51|3984.51|4021.01|3983.01|10
1605023530000|2020-11-10 15:52:10|4022.67|3984.67|4023.72|3985.72|4023.75|3985.75|4022.66|3984.66|10
1605023540000|2020-11-10 15:52:20|4023.75|3985.75|4023.3|3985.3|4023.75|3985.75|4023.27|3985.27|9
1605023550000|2020-11-10 15:52:30|4023.26|3985.26|4023.05|3985.05|4023.26|3985.26|4023.03|3985.03|9
1605023560000|2020-11-10 15:52:40|4022.95|3984.95|4022.8|3984.8|4022.95|3984.95|4022.77|3984.77|10
1605023570000|2020-11-10 15:52:50|4022.85|3984.85|4023.42|3985.42|4023.42|3985.42|4022.85|3984.85|10
1605023580000|2020-11-10 15:53:00|4023.53|3985.53|4024.75|3986.75|4024.75|3986.75|4023.53|3985.53|9
1605023590000|2020-11-10 15:53:10|4024.83|3986.83|4026.03|3988.03|4026.03|3988.03|4024.83|3986.83|10
1605023600000|2020-11-10 15:53:20|4026.43|3988.43|4026.86|3988.86|4026.86|3988.86|4026.43|3988.43|10
1605023610000|2020-11-10 15:53:30|4026.92|3988.92|4027.42|3989.42|4027.42|3989.42|4026.9|3988.9|9
1605023620000|2020-11-10 15:53:40|4027.46|3989.46|4029.38|3991.38|4029.38|3991.38|4027.46|3989.46|10
1605023630000|2020-11-10 15:53:50|4029.33|3991.33|4031.34|3993.34|4031.34|3993.34|4029.33|3991.33|10
1605023640000|2020-11-10 15:54:00|4031.27|3993.27|4033.16|3995.16|4033.16|3995.16|4031.27|3993.27|10
1605023650000|2020-11-10 15:54:10|4033.33|3995.33|4032.96|3994.96|4033.4|3995.4|4032.96|3994.96|10
1605023660000|2020-11-10 15:54:20|4033|3995|4033.28|3995.28|4033.33|3995.33|4033|3995|10
1605023670000|2020-11-10 15:54:30|4033.42|3995.42|4034.66|3996.66|4034.66|3996.66|4033.42|3995.42|10
1605023680000|2020-11-10 15:54:40|4034.74|3996.74|4035.16|3997.16|4035.16|3997.16|4034.74|3996.74|10
1605023690000|2020-11-10 15:54:50|4035.15|3997.15|4036.26|3998.26|4036.28|3998.28|4035.15|3997.15|10
1605023700000|2020-11-10 15:55:00|4036.36|3998.36|4036.85|3998.85|4036.85|3998.85|4036.28|3998.28|10
1605023710000|2020-11-10 15:55:10|4036.8|3998.8|4037.61|3999.61|4037.61|3999.61|4036.8|3998.8|9
1605023720000|2020-11-10 15:55:20|4037.58|3999.58|4037.12|3999.12|4037.58|3999.58|4037.1|3999.1|9
1605023730000|2020-11-10 15:55:30|4037.11|3999.11|4036.62|3998.62|4037.11|3999.11|4036.62|3998.62|10
1605023740000|2020-11-10 15:55:40|4036.47|3998.47|4036.63|3998.63|4036.83|3998.83|4036.47|3998.47|10
1605023750000|2020-11-10 15:55:50|4036.52|3998.52|4036.56|3998.56|4036.56|3998.56|4036.38|3998.38|8
1605023760000|2020-11-10 15:56:00|4036.75|3998.75|4037.38|3999.38|4037.38|3999.38|4036.75|3998.75|9
1605023770000|2020-11-10 15:56:10|4037.33|3999.33|4037.21|3999.21|4037.6|3999.6|4037.18|3999.18|10
1605023780000|2020-11-10 15:56:20|4037.28|3999.28|4037.42|3999.42|4037.45|3999.45|4037.16|3999.16|9
1605023790000|2020-11-10 15:56:30|4037.45|3999.45|4037.64|3999.64|4037.69|3999.69|4037.45|3999.45|9
1605023800000|2020-11-10 15:56:40|4037.57|3999.57|4037.44|3999.44|4037.57|3999.57|4037.43|3999.43|8
1605023810000|2020-11-10 15:56:50|4037.47|3999.47|4037.63|3999.63|4037.63|3999.63|4037.44|3999.44|10
1605023820000|2020-11-10 15:57:00|4037.75|3999.75|4037.83|3999.83|4037.83|3999.83|4037.72|3999.72|10
1605023830000|2020-11-10 15:57:10|4038.01|4000.01|4037.03|3999.03|4038.01|4000.01|4037.03|3999.03|10
1605023840000|2020-11-10 15:57:20|4036.89|3998.89|4036.48|3998.48|4036.93|3998.93|4036.48|3998.48|9
1605023850000|2020-11-10 15:57:30|4036.42|3998.42|4036.41|3998.41|4036.42|3998.42|4036.36|3998.36|8
1605023860000|2020-11-10 15:57:40|4036.45|3998.45|4036.37|3998.37|4036.45|3998.45|4036.24|3998.24|10
1605023870000|2020-11-10 15:57:50|4036.41|3998.41|4036.38|3998.38|4036.71|3998.71|4036.38|3998.38|10
1605023880000|2020-11-10 15:58:00|4036.43|3998.43|4036.47|3998.47|4036.61|3998.61|4036.41|3998.41|9
1605023890000|2020-11-10 15:58:10|4036.39|3998.39|4036.15|3998.15|4036.39|3998.39|4036.15|3998.15|8
1605023900000|2020-11-10 15:58:20|4036.01|3998.01|4035.6|3997.6|4036.01|3998.01|4035.6|3997.6|10
1605023910000|2020-11-10 15:58:30|4035.46|3997.46|4035.53|3997.53|4035.6|3997.6|4035.46|3997.46|9
1605023920000|2020-11-10 15:58:40|4035.58|3997.58|4035.47|3997.47|4035.74|3997.74|4035.47|3997.47|9
1605023930000|2020-11-10 15:58:50|4035.51|3997.51|4035.66|3997.66|4035.68|3997.68|4035.45|3997.45|10
1605023940000|2020-11-10 15:59:00|4035.49|3997.49|4035.89|3997.89|4035.89|3997.89|4035.44|3997.44|10
1605023950000|2020-11-10 15:59:10|4035.9|3997.9|4036.34|3998.34|4036.34|3998.34|4035.89|3997.89|9
1605023960000|2020-11-10 15:59:20|4036.38|3998.38|4035.92|3997.92|4036.38|3998.38|4035.92|3997.92|9
1605023970000|2020-11-10 15:59:30|4035.93|3997.93|4036.53|3998.53|4036.56|3998.56|4035.93|3997.93|9
1605023980000|2020-11-10 15:59:40|4036.52|3998.52|4037.29|3999.29|4037.29|3999.29|4036.52|3998.52|9
1605023990000|2020-11-10 15:59:50|4037.41|3999.41|4037.56|3999.56|4037.57|3999.57|4037.41|3999.41|6
1605024000000|2020-11-10 16:00:00|4037.48|3999.48|4037.08|3999.08|4037.48|3999.48|4037.08|3999.08|10
1605024010000|2020-11-10 16:00:10|4037.02|3999.02|4036.03|3998.03|4037.02|3999.02|4036.03|3998.03|10
1605024020000|2020-11-10 16:00:20|4035.94|3997.94|4035.61|3997.61|4035.94|3997.94|4035.61|3997.61|9
1605024030000|2020-11-10 16:00:30|4035.48|3997.48|4035.48|3997.48|4035.48|3997.48|4035.2|3997.2|10
1605024040000|2020-11-10 16:00:40|4035.52|3997.52|4035.77|3997.77|4035.77|3997.77|4035.34|3997.34|10
1605024050000|2020-11-10 16:00:50|4036.11|3998.11|4036.43|3998.43|4036.43|3998.43|4036.06|3998.06|8
1605024060000|2020-11-10 16:01:00|4036.53|3998.53|4037.54|3999.54|4037.54|3999.54|4036.53|3998.53|10
1605024070000|2020-11-10 16:01:10|4037.65|3999.65|4038.27|4000.27|4038.27|4000.27|4037.63|3999.63|9
1605024080000|2020-11-10 16:01:20|4038.29|4000.29|4038.79|4000.79|4038.79|4000.79|4038.12|4000.12|10
1605024090000|2020-11-10 16:01:30|4038.51|4000.51|4039.21|4001.21|4039.21|4001.21|4038.41|4000.41|9
1605024100000|2020-11-10 16:01:40|4039.11|4001.11|4037.95|3999.95|4039.4|4001.4|4037.93|3999.93|10
1605024110000|2020-11-10 16:01:50|4037.81|3999.81|4036.14|3998.14|4037.81|3999.81|4036.11|3998.11|9
1605024120000|2020-11-10 16:02:00|4036.04|3998.04|4035.29|3997.29|4036.08|3998.08|4035.29|3997.29|10
1605024130000|2020-11-10 16:02:10|4034.72|3996.72|4034.67|3996.67|4034.99|3996.99|4034.59|3996.59|8
1605024140000|2020-11-10 16:02:20|4034.42|3996.42|4033.8|3995.8|4034.42|3996.42|4033.8|3995.8|9
1605024150000|2020-11-10 16:02:30|4033.75|3995.75|4032.93|3994.93|4033.75|3995.75|4032.93|3994.93|10
1605024160000|2020-11-10 16:02:40|4032.85|3994.85|4031.23|3993.23|4032.85|3994.85|4031.23|3993.23|10
1605024170000|2020-11-10 16:02:50|4031.29|3993.29|4029.69|3991.69|4031.29|3993.29|4029.69|3991.69|10
1605024180000|2020-11-10 16:03:00|4029.54|3991.54|4028.75|3990.75|4029.54|3991.54|4028.49|3990.49|9
1605024190000|2020-11-10 16:03:10|4028.33|3990.33|4028.12|3990.12|4028.49|3990.49|4028.12|3990.12|9
1605024200000|2020-11-10 16:03:20|4028.22|3990.22|4027.3|3989.3|4028.26|3990.26|4027.23|3989.23|10
1605024210000|2020-11-10 16:03:30|4027.24|3989.24|4027.4|3989.4|4027.6|3989.6|4027.13|3989.13|10
1605024220000|2020-11-10 16:03:40|4027.21|3989.21|4028.48|3990.48|4028.48|3990.48|4027.21|3989.21|9
1605024230000|2020-11-10 16:03:50|4028.69|3990.69|4028.98|3990.98|4029.17|3991.17|4028.69|3990.69|10
1605024240000|2020-11-10 16:04:00|4029.02|3991.02|4030.79|3992.79|4030.79|3992.79|4029.02|3991.02|9
1605024250000|2020-11-10 16:04:10|4030.93|3992.93|4032.98|3994.98|4032.98|3994.98|4030.93|3992.93|10
1605024260000|2020-11-10 16:04:20|4033.08|3995.08|4035.25|3997.25|4035.25|3997.25|4033.08|3995.08|10
1605024270000|2020-11-10 16:04:30|4035.58|3997.58|4037.11|3999.11|4037.11|3999.11|4035.56|3997.56|10
1605024280000|2020-11-10 16:04:40|4037.1|3999.1|4038.56|4000.56|4038.56|4000.56|4037.1|3999.1|10
1605024290000|2020-11-10 16:04:50|4038.7|4000.7|4039.34|4001.34|4039.34|4001.34|4038.7|4000.7|9
1605024300000|2020-11-10 16:05:00|4039.9|4001.9|4040.41|4002.41|4040.41|4002.41|4039.62|4001.62|10
1605024310000|2020-11-10 16:05:10|4040.84|4002.84|4041.98|4003.98|4041.98|4003.98|4040.75|4002.75|10
1605024320000|2020-11-10 16:05:20|4042.1|4004.1|4043.97|4005.97|4043.97|4005.97|4042.1|4004.1|10
1605024330000|2020-11-10 16:05:30|4044.52|4006.52|4046.44|4008.44|4046.44|4008.44|4044.52|4006.52|10
1605024340000|2020-11-10 16:05:40|4046.6|4008.6|4048.6|4010.6|4048.6|4010.6|4046.6|4008.6|10
1605024350000|2020-11-10 16:05:50|4048.71|4010.71|4050.49|4012.49|4050.49|4012.49|4048.71|4010.71|9
1605024360000|2020-11-10 16:06:00|4050.6|4012.6|4051.95|4013.95|4051.95|4013.95|4050.49|4012.49|9
1605024370000|2020-11-10 16:06:10|4052.05|4014.05|4052.16|4014.16|4052.32|4014.32|4051.95|4013.95|10
1605024380000|2020-11-10 16:06:20|4052.19|4014.19|4052.15|4014.15|4052.19|4014.19|4051.89|4013.89|9
1605024390000|2020-11-10 16:06:30|4052.18|4014.18|4051.78|4013.78|4052.18|4014.18|4051.74|4013.74|10
1605024400000|2020-11-10 16:06:40|4051.96|4013.96|4052.23|4014.23|4052.27|4014.27|4051.96|4013.96|8
1605024410000|2020-11-10 16:06:50|4052.28|4014.28|4052.46|4014.46|4052.53|4014.53|4052.25|4014.25|10
1605024420000|2020-11-10 16:07:00|4052.41|4014.41|4052.61|4014.61|4052.61|4014.61|4052.15|4014.15|10
1605024430000|2020-11-10 16:07:10|4052.53|4014.53|4053.28|4015.28|4053.28|4015.28|4052.53|4014.53|9
1605024440000|2020-11-10 16:07:20|4053.32|4015.32|4053.43|4015.43|4053.68|4015.68|4053.26|4015.26|10
1605024450000|2020-11-10 16:07:30|4053.44|4015.44|4055.02|4017.02|4055.02|4017.02|4053.44|4015.44|10
1605024460000|2020-11-10 16:07:40|4055.15|4017.15|4055.52|4017.52|4055.6|4017.6|4055.15|4017.15|10
1605024470000|2020-11-10 16:07:50|4055.56|4017.56|4055.12|4017.12|4055.76|4017.76|4055.1|4017.1|10
1605024480000|2020-11-10 16:08:00|4054.96|4016.96|4053.98|4015.98|4054.96|4016.96|4053.81|4015.81|10
1605024490000|2020-11-10 16:08:10|4053.68|4015.68|4054.2|4016.2|4054.38|4016.38|4053.68|4015.68|9
1605024500000|2020-11-10 16:08:20|4054.27|4016.27|4054.93|4016.93|4054.93|4016.93|4054.27|4016.27|10
1605024510000|2020-11-10 16:08:30|4054.94|4016.94|4054.08|4016.08|4054.94|4016.94|4054.04|4016.04|9
1605024520000|2020-11-10 16:08:40|4053.76|4015.76|4053.12|4015.12|4053.76|4015.76|4053.12|4015.12|9
1605024530000|2020-11-10 16:08:50|4053.11|4015.11|4054.07|4016.07|4054.07|4016.07|4053.11|4015.11|10
1605024540000|2020-11-10 16:09:00|4054.17|4016.17|4054.2|4016.2|4054.38|4016.38|4054.1|4016.1|9
1605024550000|2020-11-10 16:09:10|4054.21|4016.21|4054.54|4016.54|4054.54|4016.54|4054.21|4016.21|10
1605024560000|2020-11-10 16:09:20|4054.49|4016.49|4055.33|4017.33|4055.33|4017.33|4054.48|4016.48|10
1605024570000|2020-11-10 16:09:30|4055.28|4017.28|4054.83|4016.83|4055.28|4017.28|4054.83|4016.83|9
1605024580000|2020-11-10 16:09:40|4054.77|4016.77|4054|4016|4054.77|4016.77|4053.92|4015.92|9
1605024590000|2020-11-10 16:09:50|4053.83|4015.83|4052.5|4014.5|4053.83|4015.83|4052.5|4014.5|9
1605024600000|2020-11-10 16:10:00|4052.44|4014.44|4052.76|4014.76|4052.82|4014.82|4052.44|4014.44|10
1605024610000|2020-11-10 16:10:10|4052.92|4014.92|4053.78|4015.78|4053.78|4015.78|4052.92|4014.92|10
1605024620000|2020-11-10 16:10:20|4053.86|4015.86|4054.02|4016.02|4054.12|4016.12|4053.86|4015.86|9
1605024630000|2020-11-10 16:10:30|4054.07|4016.07|4053.7|4015.7|4054.3|4016.3|4053.7|4015.7|9
1605024640000|2020-11-10 16:10:40|4053.67|4015.67|4053.17|4015.17|4053.72|4015.72|4053.17|4015.17|9
1605024650000|2020-11-10 16:10:50|4052.95|4014.95|4052.67|4014.67|4053.05|4015.05|4052.59|4014.59|10
1605024660000|2020-11-10 16:11:00|4052.85|4014.85|4053.48|4015.48|4053.48|4015.48|4052.76|4014.76|9
1605024670000|2020-11-10 16:11:10|4053.62|4015.62|4054.08|4016.08|4054.08|4016.08|4053.62|4015.62|9
1605024680000|2020-11-10 16:11:20|4054.09|4016.09|4054.22|4016.22|4054.39|4016.39|4054.09|4016.09|10
1605024690000|2020-11-10 16:11:30|4054.39|4016.39|4054.29|4016.29|4054.6|4016.6|4054.25|4016.25|9
1605024700000|2020-11-10 16:11:40|4054.08|4016.08|4054.09|4016.09|4054.35|4016.35|4054.08|4016.08|9
1605024710000|2020-11-10 16:11:50|4054.11|4016.11|4053.65|4015.65|4054.11|4016.11|4053.65|4015.65|10
1605024720000|2020-11-10 16:12:00|4053.37|4015.37|4053.02|4015.02|4053.49|4015.49|4053|4015|10
1605024730000|2020-11-10 16:12:10|4053.06|4015.06|4053.04|4015.04|4053.06|4015.06|4052.9|4014.9|9
1605024740000|2020-11-10 16:12:20|4053.07|4015.07|4053.27|4015.27|4053.29|4015.29|4053.07|4015.07|9
1605024750000|2020-11-10 16:12:30|4053.23|4015.23|4053.95|4015.95|4053.95|4015.95|4053.23|4015.23|9
1605024760000|2020-11-10 16:12:40|4054.02|4016.02|4054.83|4016.83|4054.83|4016.83|4054.02|4016.02|10
1605024770000|2020-11-10 16:12:50|4054.98|4016.98|4055.53|4017.53|4055.59|4017.59|4054.98|4016.98|10
1605024780000|2020-11-10 16:13:00|4055.46|4017.46|4055.33|4017.33|4055.52|4017.52|4055.33|4017.33|10
1605024790000|2020-11-10 16:13:10|4055.35|4017.35|4054.57|4016.57|4055.35|4017.35|4054.55|4016.55|10
1605024800000|2020-11-10 16:13:20|4054.53|4016.53|4055.01|4017.01|4055.01|4017.01|4054.53|4016.53|8
1605024810000|2020-11-10 16:13:30|4054.93|4016.93|4055.36|4017.36|4055.39|4017.39|4054.93|4016.93|9
1605024820000|2020-11-10 16:13:40|4055.28|4017.28|4055.24|4017.24|4055.42|4017.42|4055.21|4017.21|9
1605024830000|2020-11-10 16:13:50|4055.27|4017.27|4054.83|4016.83|4055.27|4017.27|4054.83|4016.83|10
1605024840000|2020-11-10 16:14:00|4054.79|4016.79|4054.93|4016.93|4055.02|4017.02|4054.79|4016.79|8
1605024850000|2020-11-10 16:14:10|4054.85|4016.85|4054.13|4016.13|4054.85|4016.85|4054.13|4016.13|9
1605024860000|2020-11-10 16:14:20|4054.02|4016.02|4053.96|4015.96|4054.14|4016.14|4053.96|4015.96|10
1605024870000|2020-11-10 16:14:30|4053.8|4015.8|4053.53|4015.53|4053.8|4015.8|4053.44|4015.44|9
1605024880000|2020-11-10 16:14:40|4053.56|4015.56|4053.64|4015.64|4053.73|4015.73|4053.56|4015.56|10
1605024890000|2020-11-10 16:14:50|4053.56|4015.56|4053.65|4015.65|4053.65|4015.65|4053.47|4015.47|9
1605024900000|2020-11-10 16:15:00|4053.7|4015.7|4054.05|4016.05|4054.06|4016.06|4053.7|4015.7|9
1605024910000|2020-11-10 16:15:10|4054.13|4016.13|4053.6|4015.6|4054.13|4016.13|4053.6|4015.6|9
1605024920000|2020-11-10 16:15:20|4053.48|4015.48|4053.32|4015.32|4053.51|4015.51|4053.32|4015.32|10
1605024930000|2020-11-10 16:15:30|4053.28|4015.28|4053.24|4015.24|4053.44|4015.44|4053.22|4015.22|8
1605024940000|2020-11-10 16:15:40|4053.2|4015.2|4052.74|4014.74|4053.2|4015.2|4052.74|4014.74|9
1605024950000|2020-11-10 16:15:50|4052.77|4014.77|4052.97|4014.97|4052.97|4014.97|4052.72|4014.72|6
1605024960000|2020-11-10 16:16:00|4052.95|4014.95|4052.76|4014.76|4052.95|4014.95|4052.76|4014.76|10
1605024970000|2020-11-10 16:16:10|4052.78|4014.78|4052.43|4014.43|4052.78|4014.78|4052.43|4014.43|10
1605024980000|2020-11-10 16:16:20|4052.33|4014.33|4051.95|4013.95|4052.33|4014.33|4051.95|4013.95|10
1605024990000|2020-11-10 16:16:30|4051.83|4013.83|4051.53|4013.53|4051.83|4013.83|4051.53|4013.53|10
1605025000000|2020-11-10 16:16:40|4051.49|4013.49|4051.44|4013.44|4051.63|4013.63|4051.43|4013.43|10
1605025010000|2020-11-10 16:16:50|4051.36|4013.36|4050.91|4012.91|4051.38|4013.38|4050.91|4012.91|10
1605025020000|2020-11-10 16:17:00|4050.86|4012.86|4050.42|4012.42|4050.86|4012.86|4050.42|4012.42|10
1605025030000|2020-11-10 16:17:10|4050.4|4012.4|4050.36|4012.36|4050.51|4012.51|4050.29|4012.29|10
1605025040000|2020-11-10 16:17:20|4050.35|4012.35|4050.27|4012.27|4050.41|4012.41|4050.18|4012.18|10
1605025050000|2020-11-10 16:17:30|4050.26|4012.26|4049.84|4011.84|4050.26|4012.26|4049.8|4011.8|9
1605025060000|2020-11-10 16:17:40|4049.89|4011.89|4050.3|4012.3|4050.3|4012.3|4049.89|4011.89|10
1605025070000|2020-11-10 16:17:50|4050.35|4012.35|4050.41|4012.41|4050.5|4012.5|4050.29|4012.29|9
1605025080000|2020-11-10 16:18:00|4050.45|4012.45|4050.67|4012.67|4050.77|4012.77|4050.45|4012.45|10
1605025090000|2020-11-10 16:18:10|4050.66|4012.66|4050.49|4012.49|4050.7|4012.7|4050.49|4012.49|9
1605025100000|2020-11-10 16:18:20|4050.45|4012.45|4050.24|4012.24|4050.45|4012.45|4050.19|4012.19|10
1605025110000|2020-11-10 16:18:30|4050.2|4012.2|4049.94|4011.94|4050.2|4012.2|4049.76|4011.76|10
1605025120000|2020-11-10 16:18:40|4049.91|4011.91|4050.79|4012.79|4050.79|4012.79|4049.91|4011.91|10
1605025130000|2020-11-10 16:18:50|4051.01|4013.01|4051.86|4013.86|4051.87|4013.87|4051.01|4013.01|10
1605025140000|2020-11-10 16:19:00|4051.94|4013.94|4051.8|4013.8|4051.94|4013.94|4051.72|4013.72|9
1605025150000|2020-11-10 16:19:10|4051.81|4013.81|4052.06|4014.06|4052.07|4014.07|4051.73|4013.73|9
1605025160000|2020-11-10 16:19:20|4052.1|4014.1|4052.87|4014.87|4052.87|4014.87|4052.1|4014.1|9
1605025170000|2020-11-10 16:19:30|4052.92|4014.92|4053.08|4015.08|4053.13|4015.13|4052.92|4014.92|9
1605025180000|2020-11-10 16:19:40|4053.14|4015.14|4053.38|4015.38|4053.38|4015.38|4053.11|4015.11|10
1605025190000|2020-11-10 16:19:50|4053.46|4015.46|4053.51|4015.51|4053.59|4015.59|4053.46|4015.46|8
1605025200000|2020-11-10 16:20:00|4053.47|4015.47|4053.05|4015.05|4053.47|4015.47|4053.05|4015.05|10
1605025210000|2020-11-10 16:20:10|4053.06|4015.06|4053.12|4015.12|4053.19|4015.19|4053.06|4015.06|8
1605025220000|2020-11-10 16:20:20|4053.11|4015.11|4052.54|4014.54|4053.11|4015.11|4052.54|4014.54|10
1605025230000|2020-11-10 16:20:30|4052.56|4014.56|4052.47|4014.47|4052.56|4014.56|4052.42|4014.42|10
1605025240000|2020-11-10 16:20:40|4052.43|4014.43|4052.53|4014.53|4052.53|4014.53|4052.4|4014.4|7
1605025250000|2020-11-10 16:20:50|4052.57|4014.57|4052.19|4014.19|4052.57|4014.57|4052.09|4014.09|10
1605025260000|2020-11-10 16:21:00|4052.21|4014.21|4052.24|4014.24|4052.28|4014.28|4052.11|4014.11|9
1605025270000|2020-11-10 16:21:10|4052.32|4014.32|4052.61|4014.61|4052.61|4014.61|4052.31|4014.31|9
1605025280000|2020-11-10 16:21:20|4052.57|4014.57|4053.31|4015.31|4053.31|4015.31|4052.57|4014.57|9
1605025290000|2020-11-10 16:21:30|4053.37|4015.37|4054.32|4016.32|4054.32|4016.32|4053.31|4015.31|10
1605025300000|2020-11-10 16:21:40|4054.37|4016.37|4056.24|4018.24|4056.31|4018.31|4054.37|4016.37|10
1605025310000|2020-11-10 16:21:50|4056.93|4018.93|4057.97|4019.97|4057.99|4019.99|4056.93|4018.93|10
1605025320000|2020-11-10 16:22:00|4058.01|4020.01|4056.96|4018.96|4058.01|4020.01|4056.86|4018.86|10
1605025330000|2020-11-10 16:22:10|4056.81|4018.81|4056.54|4018.54|4056.81|4018.81|4056.45|4018.45|10
1605025340000|2020-11-10 16:22:20|4056.48|4018.48|4056.52|4018.52|4056.65|4018.65|4056.48|4018.48|7
1605025350000|2020-11-10 16:22:30|4056.76|4018.76|4057.51|4019.51|4057.51|4019.51|4056.76|4018.76|9
1605025360000|2020-11-10 16:22:40|4057.75|4019.75|4058.75|4020.75|4058.75|4020.75|4057.75|4019.75|9
1605025370000|2020-11-10 16:22:50|4058.86|4020.86|4058.91|4020.91|4059.27|4021.27|4058.83|4020.83|8
1605025380000|2020-11-10 16:23:00|4058.76|4020.76|4058.22|4020.22|4058.76|4020.76|4058.22|4020.22|10
1605025390000|2020-11-10 16:23:10|4058.18|4020.18|4057.48|4019.48|4058.18|4020.18|4057.48|4019.48|9
1605025400000|2020-11-10 16:23:20|4057.39|4019.39|4056.62|4018.62|4057.39|4019.39|4056.62|4018.62|10
1605025410000|2020-11-10 16:23:30|4056.6|4018.6|4057|4019|4057.19|4019.19|4056.58|4018.58|9
1605025420000|2020-11-10 16:23:40|4056.99|4018.99|4056.28|4018.28|4056.99|4018.99|4056.28|4018.28|9
1605025430000|2020-11-10 16:23:50|4056.29|4018.29|4055.52|4017.52|4056.29|4018.29|4055.52|4017.52|9
1605025440000|2020-11-10 16:24:00|4055.49|4017.49|4055.16|4017.16|4055.55|4017.55|4055.16|4017.16|10
1605025450000|2020-11-10 16:24:10|4055.06|4017.06|4054.83|4016.83|4055.06|4017.06|4054.83|4016.83|10
1605025460000|2020-11-10 16:24:20|4054.86|4016.86|4054.73|4016.73|4054.86|4016.86|4054.66|4016.66|9
1605025470000|2020-11-10 16:24:30|4054.71|4016.71|4054.64|4016.64|4054.85|4016.85|4054.64|4016.64|9
1605025480000|2020-11-10 16:24:40|4054.63|4016.63|4055.07|4017.07|4055.14|4017.14|4054.62|4016.62|10
1605025490000|2020-11-10 16:24:50|4055.16|4017.16|4055.01|4017.01|4055.21|4017.21|4054.92|4016.92|9
1605025500000|2020-11-10 16:25:00|4054.97|4016.97|4055.12|4017.12|4055.12|4017.12|4054.92|4016.92|10
1605025510000|2020-11-10 16:25:10|4055.13|4017.13|4055.28|4017.28|4055.35|4017.35|4055.13|4017.13|8
1605025520000|2020-11-10 16:25:20|4055.33|4017.33|4054.94|4016.94|4055.33|4017.33|4054.84|4016.84|10
1605025530000|2020-11-10 16:25:30|4054.91|4016.91|4054.46|4016.46|4054.91|4016.91|4054.41|4016.41|10
1605025540000|2020-11-10 16:25:40|4054.37|4016.37|4054.46|4016.46|4054.5|4016.5|4054.23|4016.23|9
1605025550000|2020-11-10 16:25:50|4054.25|4016.25|4054.22|4016.22|4054.27|4016.27|4054.19|4016.19|10
1605025560000|2020-11-10 16:26:00|4054.24|4016.24|4054.66|4016.66|4054.66|4016.66|4054.2|4016.2|9
1605025570000|2020-11-10 16:26:10|4054.69|4016.69|4055.58|4017.58|4055.58|4017.58|4054.56|4016.56|10
1605025580000|2020-11-10 16:26:20|4055.76|4017.76|4056.21|4018.21|4056.21|4018.21|4055.76|4017.76|10
1605025590000|2020-11-10 16:26:30|4056.33|4018.33|4056.91|4018.91|4056.91|4018.91|4056.28|4018.28|10
1605025600000|2020-11-10 16:26:40|4056.97|4018.97|4057.68|4019.68|4057.68|4019.68|4056.97|4018.97|10
1605025610000|2020-11-10 16:26:50|4057.73|4019.73|4058.06|4020.06|4058.09|4020.09|4057.67|4019.67|10
1605025620000|2020-11-10 16:27:00|4058.21|4020.21|4058.76|4020.76|4058.8|4020.8|4058.21|4020.21|10
1605025630000|2020-11-10 16:27:10|4058.78|4020.78|4058.67|4020.67|4058.82|4020.82|4058.67|4020.67|9
1605025640000|2020-11-10 16:27:20|4058.69|4020.69|4057.95|4019.95|4058.73|4020.73|4057.95|4019.95|10
1605025650000|2020-11-10 16:27:30|4057.97|4019.97|4057.49|4019.49|4057.97|4019.97|4057.49|4019.49|8
1605025660000|2020-11-10 16:27:40|4057.47|4019.47|4057.32|4019.32|4057.58|4019.58|4057.32|4019.32|8
1605025670000|2020-11-10 16:27:50|4057.34|4019.34|4057.09|4019.09|4057.34|4019.34|4057.09|4019.09|8
1605025680000|2020-11-10 16:28:00|4056.94|4018.94|4057.6|4019.6|4057.6|4019.6|4056.94|4018.94|9
1605025690000|2020-11-10 16:28:10|4057.59|4019.59|4057.76|4019.76|4057.79|4019.79|4057.59|4019.59|9
1605025700000|2020-11-10 16:28:20|4057.71|4019.71|4057.07|4019.07|4057.71|4019.71|4057.07|4019.07|9
1605025710000|2020-11-10 16:28:30|4057.1|4019.1|4057.32|4019.32|4057.37|4019.37|4057.1|4019.1|9
1605025720000|2020-11-10 16:28:40|4057.24|4019.24|4057.06|4019.06|4057.24|4019.24|4056.99|4018.99|10
1605025730000|2020-11-10 16:28:50|4057.2|4019.2|4057.79|4019.79|4057.9|4019.9|4057.19|4019.19|10
1605025740000|2020-11-10 16:29:00|4057.83|4019.83|4058.21|4020.21|4058.21|4020.21|4057.83|4019.83|8
1605025750000|2020-11-10 16:29:10|4058.26|4020.26|4058.24|4020.24|4058.26|4020.26|4058.15|4020.15|7
1605025760000|2020-11-10 16:29:20|4058.33|4020.33|4058.26|4020.26|4058.33|4020.33|4058.18|4020.18|8
1605025770000|2020-11-10 16:29:30|4058.33|4020.33|4058.58|4020.58|4058.92|4020.92|4058.33|4020.33|10
1605025780000|2020-11-10 16:29:40|4058.57|4020.57|4058.57|4020.57|4058.71|4020.71|4058.49|4020.49|10
1605025790000|2020-11-10 16:29:50|4058.55|4020.55|4059.09|4021.09|4059.09|4021.09|4058.55|4020.55|9
1605025800000|2020-11-10 16:30:00|4059.11|4021.11|4059.17|4021.17|4059.27|4021.27|4059.11|4021.11|8
1605025810000|2020-11-10 16:30:10|4059.26|4021.26|4059.51|4021.51|4059.51|4021.51|4059.26|4021.26|8
1605025820000|2020-11-10 16:30:20|4059.55|4021.55|4059.43|4021.43|4059.61|4021.61|4059.41|4021.41|8
1605025830000|2020-11-10 16:30:30|4059.44|4021.44|4059.49|4021.49|4059.52|4021.52|4059.44|4021.44|10
1605025840000|2020-11-10 16:30:40|4059.45|4021.45|4059.68|4021.68|4059.68|4021.68|4059.45|4021.45|9
1605025850000|2020-11-10 16:30:50|4059.59|4021.59|4059.5|4021.5|4059.61|4021.61|4059.48|4021.48|9
1605025860000|2020-11-10 16:31:00|4059.54|4021.54|4059.54|4021.54|4059.54|4021.54|4059.48|4021.48|7
1605025870000|2020-11-10 16:31:10|4059.61|4021.61|4059.62|4021.62|4059.62|4021.62|4059.54|4021.54|8
1605025880000|2020-11-10 16:31:20|4059.67|4021.67|4060.09|4022.09|4060.28|4022.28|4059.67|4021.67|10
1605025890000|2020-11-10 16:31:30|4060.1|4022.1|4059.81|4021.81|4060.1|4022.1|4059.76|4021.76|10
1605025900000|2020-11-10 16:31:40|4059.8|4021.8|4059.64|4021.64|4059.8|4021.8|4059.6|4021.6|10
1605025910000|2020-11-10 16:31:50|4059.51|4021.51|4059.29|4021.29|4059.51|4021.51|4059.28|4021.28|10
1605025920000|2020-11-10 16:32:00|4059.31|4021.31|4059.27|4021.27|4059.41|4021.41|4059.2|4021.2|9
1605025930000|2020-11-10 16:32:10|4059.31|4021.31|4058.72|4020.72|4059.31|4021.31|4058.72|4020.72|8
1605025940000|2020-11-10 16:32:20|4058.68|4020.68|4058.61|4020.61|4058.68|4020.68|4058.39|4020.39|9
1605025950000|2020-11-10 16:32:30|4058.59|4020.59|4057.9|4019.9|4058.59|4020.59|4057.9|4019.9|10
1605025960000|2020-11-10 16:32:40|4057.84|4019.84|4057.88|4019.88|4057.92|4019.92|4057.63|4019.63|10
1605025970000|2020-11-10 16:32:50|4057.94|4019.94|4058.04|4020.04|4058.04|4020.04|4057.89|4019.89|8
1605025980000|2020-11-10 16:33:00|4057.95|4019.95|4058.08|4020.08|4058.08|4020.08|4057.95|4019.95|7
1605025990000|2020-11-10 16:33:10|4058.07|4020.07|4058.28|4020.28|4058.28|4020.28|4058.06|4020.06|9
1605026000000|2020-11-10 16:33:20|4058.26|4020.26|4058.11|4020.11|4058.33|4020.33|4058.11|4020.11|8
1605026010000|2020-11-10 16:33:30|4058.03|4020.03|4057.84|4019.84|4058.06|4020.06|4057.74|4019.74|9
1605026020000|2020-11-10 16:33:40|4057.82|4019.82|4057.29|4019.29|4057.82|4019.82|4057.24|4019.24|10
1605026030000|2020-11-10 16:33:50|4057.23|4019.23|4057.58|4019.58|4057.59|4019.59|4057.23|4019.23|8
1605026040000|2020-11-10 16:34:00|4057.68|4019.68|4058.31|4020.31|4058.31|4020.31|4057.68|4019.68|10
1605026050000|2020-11-10 16:34:10|4058.3|4020.3|4058.58|4020.58|4058.58|4020.58|4058.3|4020.3|9
1605026060000|2020-11-10 16:34:20|4058.5|4020.5|4058.6|4020.6|4058.6|4020.6|4058.38|4020.38|10
1605026070000|2020-11-10 16:34:30|4058.57|4020.57|4058.49|4020.49|4058.63|4020.63|4058.46|4020.46|10
1605026080000|2020-11-10 16:34:40|4058.54|4020.54|4058.06|4020.06|4058.54|4020.54|4058.06|4020.06|10
1605026090000|2020-11-10 16:34:50|4058.1|4020.1|4057.9|4019.9|4058.1|4020.1|4057.89|4019.89|9
1605026100000|2020-11-10 16:35:00|4057.91|4019.91|4057.97|4019.97|4057.97|4019.97|4057.83|4019.83|10
1605026110000|2020-11-10 16:35:10|4057.91|4019.91|4057.62|4019.62|4057.91|4019.91|4057.62|4019.62|6
1605026120000|2020-11-10 16:35:20|4057.63|4019.63|4057.4|4019.4|4057.63|4019.63|4057.4|4019.4|9
1605026130000|2020-11-10 16:35:30|4057.39|4019.39|4058.13|4020.13|4058.13|4020.13|4057.31|4019.31|9
1605026140000|2020-11-10 16:35:40|4058.32|4020.32|4060.53|4022.53|4060.53|4022.53|4058.32|4020.32|9
1605026150000|2020-11-10 16:35:50|4060.8|4022.8|4061.68|4023.68|4061.85|4023.85|4060.8|4022.8|10
1605026160000|2020-11-10 16:36:00|4061.66|4023.66|4061.95|4023.95|4061.95|4023.95|4061.65|4023.65|9
1605026170000|2020-11-10 16:36:10|4061.94|4023.94|4061.77|4023.77|4061.96|4023.96|4061.77|4023.77|10
1605026180000|2020-11-10 16:36:20|4061.93|4023.93|4062.57|4024.57|4062.57|4024.57|4061.93|4023.93|10
1605026190000|2020-11-10 16:36:30|4062.93|4024.93|4064.76|4026.76|4064.76|4026.76|4062.93|4024.93|10
1605026200000|2020-11-10 16:36:40|4064.75|4026.75|4065.07|4027.07|4065.07|4027.07|4064.75|4026.75|9
1605026210000|2020-11-10 16:36:50|4065.23|4027.23|4065.8|4027.8|4065.8|4027.8|4065.19|4027.19|10
1605026220000|2020-11-10 16:37:00|4065.74|4027.74|4065.83|4027.83|4066.11|4028.11|4065.74|4027.74|10
1605026230000|2020-11-10 16:37:10|4065.92|4027.92|4066.12|4028.12|4066.12|4028.12|4065.89|4027.89|9
1605026240000|2020-11-10 16:37:20|4066.17|4028.17|4066.24|4028.24|4066.38|4028.38|4066.16|4028.16|10
1605026250000|2020-11-10 16:37:30|4066.16|4028.16|4066.02|4028.02|4066.17|4028.17|4066.02|4028.02|10
1605026260000|2020-11-10 16:37:40|4066.11|4028.11|4065.01|4027.01|4066.11|4028.11|4065.01|4027.01|10
1605026270000|2020-11-10 16:37:50|4064.87|4026.87|4064.86|4026.86|4064.91|4026.91|4064.86|4026.86|8
1605026280000|2020-11-10 16:38:00|4064.83|4026.83|4064.43|4026.43|4064.83|4026.83|4064.43|4026.43|10
1605026290000|2020-11-10 16:38:10|4064.47|4026.47|4064.19|4026.19|4064.48|4026.48|4064.19|4026.19|9
1605026300000|2020-11-10 16:38:20|4064.09|4026.09|4064.03|4026.03|4064.2|4026.2|4064.03|4026.03|8
1605026310000|2020-11-10 16:38:30|4064.04|4026.04|4063.8|4025.8|4064.04|4026.04|4063.78|4025.78|9
1605026320000|2020-11-10 16:38:40|4063.78|4025.78|4063.58|4025.58|4063.78|4025.78|4063.54|4025.54|10
1605026330000|2020-11-10 16:38:50|4063.55|4025.55|4063.35|4025.35|4063.58|4025.58|4063.33|4025.33|8
1605026340000|2020-11-10 16:39:00|4063.37|4025.37|4061.68|4023.68|4063.37|4025.37|4061.68|4023.68|10
1605026350000|2020-11-10 16:39:10|4061.71|4023.71|4060.69|4022.69|4061.74|4023.74|4060.69|4022.69|10
1605026360000|2020-11-10 16:39:20|4060.77|4022.77|4060.37|4022.37|4060.82|4022.82|4060.34|4022.34|10
1605026370000|2020-11-10 16:39:30|4060.25|4022.25|4060.02|4022.02|4060.41|4022.41|4059.98|4021.98|10
1605026380000|2020-11-10 16:39:40|4059.99|4021.99|4059.07|4021.07|4059.99|4021.99|4059.07|4021.07|10
1605026390000|2020-11-10 16:39:50|4059.05|4021.05|4058.22|4020.22|4059.05|4021.05|4058.22|4020.22|9
1605026400000|2020-11-10 16:40:00|4058.14|4020.14|4058.08|4020.08|4058.18|4020.18|4058.07|4020.07|9
1605026410000|2020-11-10 16:40:10|4058.1|4020.1|4057.87|4019.87|4058.1|4020.1|4057.87|4019.87|10
1605026420000|2020-11-10 16:40:20|4057.89|4019.89|4058.6|4020.6|4058.6|4020.6|4057.89|4019.89|9
1605026430000|2020-11-10 16:40:30|4058.59|4020.59|4058.68|4020.68|4058.68|4020.68|4058.47|4020.47|9
1605026440000|2020-11-10 16:40:40|4058.7|4020.7|4058.52|4020.52|4058.7|4020.7|4058.52|4020.52|10
1605026450000|2020-11-10 16:40:50|4058.5|4020.5|4058.14|4020.14|4058.54|4020.54|4058.05|4020.05|9
1605026460000|2020-11-10 16:41:00|4058.1|4020.1|4058.06|4020.06|4058.21|4020.21|4058.03|4020.03|8
1605026470000|2020-11-10 16:41:10|4057.92|4019.92|4056.95|4018.95|4057.92|4019.92|4056.95|4018.95|10
1605026480000|2020-11-10 16:41:20|4056.81|4018.81|4056.31|4018.31|4056.81|4018.81|4056.31|4018.31|9
1605026490000|2020-11-10 16:41:30|4056.43|4018.43|4056.29|4018.29|4056.59|4018.59|4056.29|4018.29|9
1605026500000|2020-11-10 16:41:40|4056.24|4018.24|4055.78|4017.78|4056.24|4018.24|4055.78|4017.78|6
1605026510000|2020-11-10 16:41:50|4055.74|4017.74|4056.13|4018.13|4056.13|4018.13|4055.66|4017.66|10
1605026520000|2020-11-10 16:42:00|4056.12|4018.12|4056.15|4018.15|4056.26|4018.26|4056.12|4018.12|10
1605026530000|2020-11-10 16:42:10|4056.14|4018.14|4056.01|4018.01|4056.17|4018.17|4056.01|4018.01|8
1605026540000|2020-11-10 16:42:20|4055.96|4017.96|4055.65|4017.65|4055.97|4017.97|4055.65|4017.65|10
1605026550000|2020-11-10 16:42:30|4055.64|4017.64|4055.93|4017.93|4055.96|4017.96|4055.64|4017.64|7
1605026560000|2020-11-10 16:42:40|4056|4018|4056.47|4018.47|4056.47|4018.47|4056|4018|10
1605026570000|2020-11-10 16:42:50|4056.63|4018.63|4056.87|4018.87|4056.87|4018.87|4056.61|4018.61|9
1605026580000|2020-11-10 16:43:00|4056.8|4018.8|4056.32|4018.32|4056.8|4018.8|4056.24|4018.24|7
1605026590000|2020-11-10 16:43:10|4056.26|4018.26|4055.76|4017.76|4056.26|4018.26|4055.76|4017.76|9
1605026600000|2020-11-10 16:43:20|4055.74|4017.74|4055.82|4017.82|4055.82|4017.82|4055.67|4017.67|8
1605026610000|2020-11-10 16:43:30|4055.79|4017.79|4055.82|4017.82|4055.89|4017.89|4055.67|4017.67|10
1605026620000|2020-11-10 16:43:40|4055.85|4017.85|4055.89|4017.89|4055.96|4017.96|4055.85|4017.85|8
1605026630000|2020-11-10 16:43:50|4055.88|4017.88|4055.83|4017.83|4055.93|4017.93|4055.83|4017.83|8
1605026640000|2020-11-10 16:44:00|4055.84|4017.84|4055.87|4017.87|4055.88|4017.88|4055.77|4017.77|9
1605026650000|2020-11-10 16:44:10|4055.84|4017.84|4055.41|4017.41|4055.94|4017.94|4055.41|4017.41|8
1605026660000|2020-11-10 16:44:20|4055.39|4017.39|4055.17|4017.17|4055.4|4017.4|4055.17|4017.17|10
1605026670000|2020-11-10 16:44:30|4055|4017|4054.89|4016.89|4055.07|4017.07|4054.85|4016.85|8
1605026680000|2020-11-10 16:44:40|4054.84|4016.84|4054.5|4016.5|4054.84|4016.84|4054.5|4016.5|9
1605026690000|2020-11-10 16:44:50|4054.53|4016.53|4054.41|4016.41|4054.62|4016.62|4054.4|4016.4|9
1605026700000|2020-11-10 16:45:00|4054.43|4016.43|4054.7|4016.7|4054.7|4016.7|4054.41|4016.41|9
1605026710000|2020-11-10 16:45:10|4054.66|4016.66|4055.59|4017.59|4055.59|4017.59|4054.66|4016.66|10
1605026720000|2020-11-10 16:45:20|4055.57|4017.57|4056.14|4018.14|4056.14|4018.14|4055.57|4017.57|9
1605026730000|2020-11-10 16:45:30|4056.15|4018.15|4056.64|4018.64|4056.69|4018.69|4056.15|4018.15|9
1605026740000|2020-11-10 16:45:40|4056.61|4018.61|4057|4019|4057|4019|4056.58|4018.58|8
1605026750000|2020-11-10 16:45:50|4057.05|4019.05|4057.04|4019.04|4057.09|4019.09|4056.9|4018.9|9
1605026760000|2020-11-10 16:46:00|4057.03|4019.03|4057.1|4019.1|4057.11|4019.11|4056.86|4018.86|10
1605026770000|2020-11-10 16:46:10|4057.09|4019.09|4056.89|4018.89|4057.12|4019.12|4056.88|4018.88|9
1605026780000|2020-11-10 16:46:20|4056.77|4018.77|4057.16|4019.16|4057.16|4019.16|4056.74|4018.74|9
1605026790000|2020-11-10 16:46:30|4057.27|4019.27|4057.38|4019.38|4057.47|4019.47|4057.15|4019.15|9
1605026800000|2020-11-10 16:46:40|4057.4|4019.4|4057.53|4019.53|4057.53|4019.53|4057.4|4019.4|8
1605026810000|2020-11-10 16:46:50|4057.63|4019.63|4057.73|4019.73|4057.84|4019.84|4057.63|4019.63|8
1605026820000|2020-11-10 16:47:00|4057.72|4019.72|4057.8|4019.8|4057.8|4019.8|4057.59|4019.59|9
1605026830000|2020-11-10 16:47:10|4057.84|4019.84|4058.03|4020.03|4058.04|4020.04|4057.84|4019.84|10
1605026840000|2020-11-10 16:47:20|4058.08|4020.08|4058.21|4020.21|4058.21|4020.21|4057.98|4019.98|9
1605026850000|2020-11-10 16:47:30|4058.22|4020.22|4058.19|4020.19|4058.23|4020.23|4058.12|4020.12|8
1605026860000|2020-11-10 16:47:40|4058.14|4020.14|4057.63|4019.63|4058.14|4020.14|4057.63|4019.63|10
1605026870000|2020-11-10 16:47:50|4057.69|4019.69|4057.82|4019.82|4057.93|4019.93|4057.64|4019.64|9
1605026880000|2020-11-10 16:48:00|4057.91|4019.91|4057.4|4019.4|4057.91|4019.91|4057.4|4019.4|9
1605026890000|2020-11-10 16:48:10|4057.39|4019.39|4057.17|4019.17|4057.39|4019.39|4057.14|4019.14|10
1605026900000|2020-11-10 16:48:20|4057.15|4019.15|4056.13|4018.13|4057.15|4019.15|4056.13|4018.13|9
1605026910000|2020-11-10 16:48:30|4055.99|4017.99|4056.01|4018.01|4056.19|4018.19|4055.98|4017.98|9
1605026920000|2020-11-10 16:48:40|4055.96|4017.96|4055.99|4017.99|4056.14|4018.14|4055.96|4017.96|10
1605026930000|2020-11-10 16:48:50|4055.91|4017.91|4055.8|4017.8|4056|4018|4055.73|4017.73|9
1605026940000|2020-11-10 16:49:00|4055.74|4017.74|4056.02|4018.02|4056.06|4018.06|4055.73|4017.73|9
1605026950000|2020-11-10 16:49:10|4055.97|4017.97|4055.55|4017.55|4056|4018|4055.55|4017.55|9
1605026960000|2020-11-10 16:49:20|4055.43|4017.43|4054.7|4016.7|4055.43|4017.43|4054.7|4016.7|8
1605026970000|2020-11-10 16:49:30|4054.58|4016.58|4054.38|4016.38|4054.62|4016.62|4054.38|4016.38|10
1605026980000|2020-11-10 16:49:40|4054.36|4016.36|4054.4|4016.4|4054.56|4016.56|4054.36|4016.36|9
1605026990000|2020-11-10 16:49:50|4054.41|4016.41|4054.59|4016.59|4054.59|4016.59|4054.4|4016.4|8
1605027000000|2020-11-10 16:50:00|4054.61|4016.61|4054.65|4016.65|4054.73|4016.73|4054.48|4016.48|9
1605027010000|2020-11-10 16:50:10|4054.59|4016.59|4054.43|4016.43|4054.6|4016.6|4054.39|4016.39|10
1605027020000|2020-11-10 16:50:20|4054.38|4016.38|4054.33|4016.33|4054.38|4016.38|4054.2|4016.2|10
1605027030000|2020-11-10 16:50:30|4054.28|4016.28|4054.53|4016.53|4054.54|4016.54|4054.28|4016.28|10
1605027040000|2020-11-10 16:50:40|4054.54|4016.54|4054.84|4016.84|4054.86|4016.86|4054.5|4016.5|10
1605027050000|2020-11-10 16:50:50|4054.87|4016.87|4055.06|4017.06|4055.06|4017.06|4054.87|4016.87|8
1605027060000|2020-11-10 16:51:00|4055.15|4017.15|4055.68|4017.68|4055.68|4017.68|4055.15|4017.15|8
1605027070000|2020-11-10 16:51:10|4055.7|4017.7|4056.72|4018.72|4056.72|4018.72|4055.7|4017.7|9
1605027080000|2020-11-10 16:51:20|4056.73|4018.73|4057.21|4019.21|4057.21|4019.21|4056.73|4018.73|7
1605027090000|2020-11-10 16:51:30|4057.29|4019.29|4057.39|4019.39|4057.4|4019.4|4057.25|4019.25|10
1605027100000|2020-11-10 16:51:40|4057.45|4019.45|4057.53|4019.53|4057.53|4019.53|4057.44|4019.44|9
1605027110000|2020-11-10 16:51:50|4057.56|4019.56|4057.24|4019.24|4057.64|4019.64|4057.24|4019.24|9
1605027120000|2020-11-10 16:52:00|4057.22|4019.22|4057.31|4019.31|4057.35|4019.35|4057.2|4019.2|7
1605027130000|2020-11-10 16:52:10|4057.33|4019.33|4057.2|4019.2|4057.38|4019.38|4057.2|4019.2|9
1605027140000|2020-11-10 16:52:20|4057.27|4019.27|4057.24|4019.24|4057.34|4019.34|4057.17|4019.17|7
1605027150000|2020-11-10 16:52:30|4057.2|4019.2|4057.1|4019.1|4057.2|4019.2|4057.08|4019.08|10
1605027160000|2020-11-10 16:52:40|4057.04|4019.04|4058.6|4020.6|4058.6|4020.6|4057.04|4019.04|10
1605027170000|2020-11-10 16:52:50|4058.78|4020.78|4060.24|4022.24|4060.24|4022.24|4058.78|4020.78|10
1605027180000|2020-11-10 16:53:00|4060.39|4022.39|4061.59|4023.59|4061.59|4023.59|4060.39|4022.39|10
1605027190000|2020-11-10 16:53:10|4061.69|4023.69|4062.24|4024.24|4062.24|4024.24|4061.64|4023.64|10
1605027200000|2020-11-10 16:53:20|4062.21|4024.21|4062.72|4024.72|4062.72|4024.72|4062.21|4024.21|9
1605027210000|2020-11-10 16:53:30|4062.68|4024.68|4063.57|4025.57|4063.57|4025.57|4062.65|4024.65|10
1605027220000|2020-11-10 16:53:40|4063.64|4025.64|4063.51|4025.51|4063.8|4025.8|4063.41|4025.41|9
1605027230000|2020-11-10 16:53:50|4063.55|4025.55|4063.39|4025.39|4063.59|4025.59|4063.39|4025.39|8
1605027240000|2020-11-10 16:54:00|4063.45|4025.45|4064.04|4026.04|4064.04|4026.04|4063.43|4025.43|9
1605027250000|2020-11-10 16:54:10|4064.11|4026.11|4064.67|4026.67|4064.74|4026.74|4064.11|4026.11|10
1605027260000|2020-11-10 16:54:20|4064.51|4026.51|4065.34|4027.34|4065.34|4027.34|4064.51|4026.51|10
1605027270000|2020-11-10 16:54:30|4065.35|4027.35|4065.2|4027.2|4065.58|4027.58|4065.1|4027.1|10
1605027280000|2020-11-10 16:54:40|4065.08|4027.08|4064.86|4026.86|4065.08|4027.08|4064.72|4026.72|10
1605027290000|2020-11-10 16:54:50|4064.73|4026.73|4064.33|4026.33|4064.73|4026.73|4064.33|4026.33|10
1605027300000|2020-11-10 16:55:00|4064.27|4026.27|4064.57|4026.57|4064.57|4026.57|4064.23|4026.23|9
1605027310000|2020-11-10 16:55:10|4064.74|4026.74|4065.12|4027.12|4065.12|4027.12|4064.74|4026.74|9
1605027320000|2020-11-10 16:55:20|4065.14|4027.14|4065.21|4027.21|4065.28|4027.28|4065.14|4027.14|8
1605027330000|2020-11-10 16:55:30|4065.2|4027.2|4065.06|4027.06|4065.2|4027.2|4064.96|4026.96|8
1605027340000|2020-11-10 16:55:40|4065.05|4027.05|4065.29|4027.29|4065.29|4027.29|4064.95|4026.95|10
1605027350000|2020-11-10 16:55:50|4065.26|4027.26|4064.93|4026.93|4065.26|4027.26|4064.93|4026.93|10
1605027360000|2020-11-10 16:56:00|4065.01|4027.01|4064.9|4026.9|4065.02|4027.02|4064.89|4026.89|9
1605027370000|2020-11-10 16:56:10|4064.88|4026.88|4065.05|4027.05|4065.06|4027.06|4064.88|4026.88|10
1605027380000|2020-11-10 16:56:20|4064.98|4026.98|4064.29|4026.29|4064.98|4026.98|4064.29|4026.29|10
1605027390000|2020-11-10 16:56:30|4064.19|4026.19|4063.73|4025.73|4064.22|4026.22|4063.73|4025.73|10
1605027400000|2020-11-10 16:56:40|4063.76|4025.76|4063.43|4025.43|4063.76|4025.76|4063.3|4025.3|10
1605027410000|2020-11-10 16:56:50|4063.33|4025.33|4062.87|4024.87|4063.33|4025.33|4062.87|4024.87|9
1605027420000|2020-11-10 16:57:00|4062.84|4024.84|4062.53|4024.53|4062.87|4024.87|4062.53|4024.53|10
1605027430000|2020-11-10 16:57:10|4062.49|4024.49|4062.01|4024.01|4062.63|4024.63|4062.01|4024.01|10
1605027440000|2020-11-10 16:57:20|4061.92|4023.92|4060.36|4022.36|4061.92|4023.92|4060.36|4022.36|9
1605027450000|2020-11-10 16:57:30|4060.27|4022.27|4059.47|4021.47|4060.27|4022.27|4059.47|4021.47|10
1605027460000|2020-11-10 16:57:40|4059.32|4021.32|4058.39|4020.39|4059.32|4021.32|4058.35|4020.35|9
1605027470000|2020-11-10 16:57:50|4058.36|4020.36|4058.04|4020.04|4058.36|4020.36|4057.99|4019.99|10
1605027480000|2020-11-10 16:58:00|4058.01|4020.01|4057.87|4019.87|4058.01|4020.01|4057.82|4019.82|9
1605027490000|2020-11-10 16:58:10|4057.92|4019.92|4057.75|4019.75|4057.96|4019.96|4057.74|4019.74|10
1605027500000|2020-11-10 16:58:20|4057.76|4019.76|4057.21|4019.21|4057.76|4019.76|4057.21|4019.21|10
1605027510000|2020-11-10 16:58:30|4057.26|4019.26|4056.65|4018.65|4057.26|4019.26|4056.65|4018.65|10
1605027520000|2020-11-10 16:58:40|4056.54|4018.54|4056.26|4018.26|4056.54|4018.54|4056.2|4018.2|10
1605027530000|2020-11-10 16:58:50|4056.28|4018.28|4055.76|4017.76|4056.28|4018.28|4055.69|4017.69|8
1605027540000|2020-11-10 16:59:00|4055.73|4017.73|4055.59|4017.59|4055.73|4017.73|4055.38|4017.38|10
1605027550000|2020-11-10 16:59:10|4055.57|4017.57|4056.01|4018.01|4056.01|4018.01|4055.57|4017.57|10
1605027560000|2020-11-10 16:59:20|4055.86|4017.86|4055.91|4017.91|4055.91|4017.91|4055.79|4017.79|8
1605027570000|2020-11-10 16:59:30|4055.73|4017.73|4055.41|4017.41|4055.76|4017.76|4055.37|4017.37|10
1605027580000|2020-11-10 16:59:40|4055.49|4017.49|4055.58|4017.58|4055.58|4017.58|4055.36|4017.36|8
1605027590000|2020-11-10 16:59:50|4055.54|4017.54|4055.74|4017.74|4055.76|4017.76|4055.54|4017.54|9
1605027600000|2020-11-10 17:00:00|4055.79|4017.79|4055.44|4017.44|4055.8|4017.8|4055.44|4017.44|10
1605027610000|2020-11-10 17:00:10|4055.33|4017.33|4055.09|4017.09|4055.33|4017.33|4055.09|4017.09|9
1605027620000|2020-11-10 17:00:20|4055.06|4017.06|4054.46|4016.46|4055.1|4017.1|4054.36|4016.36|10
1605027630000|2020-11-10 17:00:30|4054.56|4016.56|4054.68|4016.68|4054.68|4016.68|4054.56|4016.56|8
1605027640000|2020-11-10 17:00:40|4054.59|4016.59|4054.4|4016.4|4054.63|4016.63|4054.27|4016.27|10
1605027650000|2020-11-10 17:00:50|4054.39|4016.39|4054.66|4016.66|4054.66|4016.66|4054.36|4016.36|10
1605027660000|2020-11-10 17:01:00|4054.69|4016.69|4054.57|4016.57|4054.95|4016.95|4054.57|4016.57|10
1605027670000|2020-11-10 17:01:10|4054.59|4016.59|4054.59|4016.59|4054.59|4016.59|4054.52|4016.52|8
1605027680000|2020-11-10 17:01:20|4054.61|4016.61|4055.1|4017.1|4055.1|4017.1|4054.61|4016.61|8
1605027690000|2020-11-10 17:01:30|4055.22|4017.22|4055.75|4017.75|4055.8|4017.8|4055.22|4017.22|9
1605027700000|2020-11-10 17:01:40|4055.86|4017.86|4057.48|4019.48|4057.48|4019.48|4055.86|4017.86|9
1605027710000|2020-11-10 17:01:50|4057.44|4019.44|4057.88|4019.88|4057.91|4019.91|4057.44|4019.44|10
1605027720000|2020-11-10 17:02:00|4058.01|4020.01|4059.52|4021.52|4059.52|4021.52|4058.01|4020.01|10
1605027730000|2020-11-10 17:02:10|4059.89|4021.89|4060.65|4022.65|4060.65|4022.65|4059.89|4021.89|10
1605027740000|2020-11-10 17:02:20|4060.67|4022.67|4061.23|4023.23|4061.23|4023.23|4060.67|4022.67|9
1605027750000|2020-11-10 17:02:30|4061.33|4023.33|4061.15|4023.15|4061.47|4023.47|4061.15|4023.15|10
1605027760000|2020-11-10 17:02:40|4061.07|4023.07|4061.02|4023.02|4061.14|4023.14|4060.88|4022.88|9
1605027770000|2020-11-10 17:02:50|4061.07|4023.07|4061.41|4023.41|4061.41|4023.41|4061.05|4023.05|10
1605027780000|2020-11-10 17:03:00|4061.44|4023.44|4061.69|4023.69|4061.7|4023.7|4061.44|4023.44|9
1605027790000|2020-11-10 17:03:10|4061.71|4023.71|4061.66|4023.66|4061.71|4023.71|4061.56|4023.56|8
1605027800000|2020-11-10 17:03:20|4061.73|4023.73|4062.07|4024.07|4062.07|4024.07|4061.73|4023.73|9
1605027810000|2020-11-10 17:03:30|4062.05|4024.05|4062.25|4024.25|4062.31|4024.31|4062.05|4024.05|7
1605027820000|2020-11-10 17:03:40|4062.36|4024.36|4062.1|4024.1|4062.39|4024.39|4062.08|4024.08|8
1605027830000|2020-11-10 17:03:50|4062.15|4024.15|4062.14|4024.14|4062.18|4024.18|4062.08|4024.08|8
1605027840000|2020-11-10 17:04:00|4062.16|4024.16|4061.86|4023.86|4062.16|4024.16|4061.86|4023.86|10
1605027850000|2020-11-10 17:04:10|4061.8|4023.8|4061.25|4023.25|4061.8|4023.8|4061.25|4023.25|9
1605027860000|2020-11-10 17:04:20|4061.16|4023.16|4060.77|4022.77|4061.16|4023.16|4060.77|4022.77|10
1605027870000|2020-11-10 17:04:30|4060.66|4022.66|4061.12|4023.12|4061.12|4023.12|4060.66|4022.66|8
1605027880000|2020-11-10 17:04:40|4061.21|4023.21|4061.31|4023.31|4061.42|4023.42|4061.21|4023.21|9
1605027890000|2020-11-10 17:04:50|4061.42|4023.42|4061.3|4023.3|4061.47|4023.47|4061.3|4023.3|9
1605027900000|2020-11-10 17:05:00|4061.32|4023.32|4061.27|4023.27|4061.36|4023.36|4061.16|4023.16|10
1605027910000|2020-11-10 17:05:10|4061.28|4023.28|4061.23|4023.23|4061.28|4023.28|4061.17|4023.17|9
1605027920000|2020-11-10 17:05:20|4061.24|4023.24|4061.3|4023.3|4061.39|4023.39|4061.21|4023.21|9
1605027930000|2020-11-10 17:05:30|4061.22|4023.22|4060.86|4022.86|4061.22|4023.22|4060.86|4022.86|9
1605027940000|2020-11-10 17:05:40|4060.83|4022.83|4060.29|4022.29|4060.83|4022.83|4060.29|4022.29|10
1605027950000|2020-11-10 17:05:50|4060.22|4022.22|4059.89|4021.89|4060.25|4022.25|4059.89|4021.89|10
1605027960000|2020-11-10 17:06:00|4059.85|4021.85|4059.74|4021.74|4059.86|4021.86|4059.71|4021.71|9
1605027970000|2020-11-10 17:06:10|4059.73|4021.73|4060.02|4022.02|4060.02|4022.02|4059.73|4021.73|8
1605027980000|2020-11-10 17:06:20|4059.99|4021.99|4059.97|4021.97|4060.07|4022.07|4059.97|4021.97|8
1605027990000|2020-11-10 17:06:30|4059.95|4021.95|4060.1|4022.1|4060.1|4022.1|4059.95|4021.95|8
1605028000000|2020-11-10 17:06:40|4060.11|4022.11|4060.25|4022.25|4060.25|4022.25|4060.05|4022.05|9
1605028010000|2020-11-10 17:06:50|4060.27|4022.27|4060.23|4022.23|4060.28|4022.28|4060.16|4022.16|9
1605028020000|2020-11-10 17:07:00|4060.28|4022.28|4060.76|4022.76|4060.76|4022.76|4060.28|4022.28|8
1605028030000|2020-11-10 17:07:10|4060.79|4022.79|4061.27|4023.27|4061.27|4023.27|4060.79|4022.79|9
1605028040000|2020-11-10 17:07:20|4061.25|4023.25|4061.67|4023.67|4061.67|4023.67|4061.25|4023.25|9
1605028050000|2020-11-10 17:07:30|4061.69|4023.69|4062.04|4024.04|4062.04|4024.04|4061.63|4023.63|10
1605028060000|2020-11-10 17:07:40|4062.02|4024.02|4062.35|4024.35|4062.35|4024.35|4062.02|4024.02|7
1605028070000|2020-11-10 17:07:50|4062.45|4024.45|4062.63|4024.63|4062.63|4024.63|4062.36|4024.36|8
1605028080000|2020-11-10 17:08:00|4062.74|4024.74|4064.3|4026.3|4064.3|4026.3|4062.74|4024.74|10
1605028090000|2020-11-10 17:08:10|4064.43|4026.43|4065.42|4027.42|4065.42|4027.42|4064.43|4026.43|10
1605028100000|2020-11-10 17:08:20|4065.43|4027.43|4066|4028|4066|4028|4065.4|4027.4|9
1605028110000|2020-11-10 17:08:30|4065.99|4027.99|4066.03|4028.03|4066.25|4028.25|4065.99|4027.99|9
1605028120000|2020-11-10 17:08:40|4066.06|4028.06|4066.24|4028.24|4066.24|4028.24|4066.06|4028.06|9
1605028130000|2020-11-10 17:08:50|4066.44|4028.44|4066.32|4028.32|4066.44|4028.44|4066.25|4028.25|9
1605028140000|2020-11-10 17:09:00|4066.36|4028.36|4066.47|4028.47|4066.47|4028.47|4066.11|4028.11|10
1605028150000|2020-11-10 17:09:10|4066.37|4028.37|4066.33|4028.33|4066.43|4028.43|4066.19|4028.19|10
1605028160000|2020-11-10 17:09:20|4066.31|4028.31|4066.24|4028.24|4066.32|4028.32|4066.18|4028.18|10
1605028170000|2020-11-10 17:09:30|4066.21|4028.21|4066.21|4028.21|4066.27|4028.27|4066.17|4028.17|8
1605028180000|2020-11-10 17:09:40|4066.2|4028.2|4066.51|4028.51|4066.68|4028.68|4066.2|4028.2|10
1605028190000|2020-11-10 17:09:50|4066.52|4028.52|4065.89|4027.89|4066.52|4028.52|4065.87|4027.87|10
1605028200000|2020-11-10 17:10:00|4065.86|4027.86|4065.26|4027.26|4065.86|4027.86|4065.17|4027.17|10
1605028210000|2020-11-10 17:10:10|4065.32|4027.32|4064.88|4026.88|4065.33|4027.33|4064.88|4026.88|10
1605028220000|2020-11-10 17:10:20|4064.89|4026.89|4065.05|4027.05|4065.05|4027.05|4064.89|4026.89|9
1605028230000|2020-11-10 17:10:30|4064.99|4026.99|4064.63|4026.63|4065|4027|4064.63|4026.63|10
1605028240000|2020-11-10 17:10:40|4064.66|4026.66|4064.27|4026.27|4064.66|4026.66|4064.27|4026.27|9
1605028250000|2020-11-10 17:10:50|4064.19|4026.19|4063.66|4025.66|4064.2|4026.2|4063.66|4025.66|9
1605028260000|2020-11-10 17:11:00|4063.59|4025.59|4064.26|4026.26|4064.26|4026.26|4063.59|4025.59|9
1605028270000|2020-11-10 17:11:10|4064.27|4026.27|4064.41|4026.41|4064.61|4026.61|4064.27|4026.27|8
1605028280000|2020-11-10 17:11:20|4064.51|4026.51|4064.77|4026.77|4064.77|4026.77|4064.46|4026.46|9
1605028290000|2020-11-10 17:11:30|4065.04|4027.04|4065.62|4027.62|4065.63|4027.63|4065.04|4027.04|10
1605028300000|2020-11-10 17:11:40|4065.76|4027.76|4065.64|4027.64|4065.76|4027.76|4065.64|4027.64|10
1605028310000|2020-11-10 17:11:50|4065.62|4027.62|4065.67|4027.67|4065.77|4027.77|4065.61|4027.61|8
1605028320000|2020-11-10 17:12:00|4065.65|4027.65|4065.68|4027.68|4065.76|4027.76|4065.65|4027.65|9
1605028330000|2020-11-10 17:12:10|4065.73|4027.73|4065.77|4027.77|4065.92|4027.92|4065.73|4027.73|8
1605028340000|2020-11-10 17:12:20|4065.76|4027.76|4066.02|4028.02|4066.02|4028.02|4065.76|4027.76|10
1605028350000|2020-11-10 17:12:30|4065.98|4027.98|4065.96|4027.96|4066.01|4028.01|4065.88|4027.88|10
1605028360000|2020-11-10 17:12:40|4065.99|4027.99|4066.11|4028.11|4066.11|4028.11|4065.9|4027.9|9
1605028370000|2020-11-10 17:12:50|4066.1|4028.1|4066.18|4028.18|4066.19|4028.19|4066.04|4028.04|10
1605028380000|2020-11-10 17:13:00|4066.24|4028.24|4066.24|4028.24|4066.56|4028.56|4066.24|4028.24|8
1605028390000|2020-11-10 17:13:10|4066.33|4028.33|4066.11|4028.11|4066.33|4028.33|4066.11|4028.11|10
1605028400000|2020-11-10 17:13:20|4066.08|4028.08|4066.21|4028.21|4066.21|4028.21|4065.97|4027.97|9
1605028410000|2020-11-10 17:13:30|4066.09|4028.09|4066.07|4028.07|4066.16|4028.16|4065.97|4027.97|10
1605028420000|2020-11-10 17:13:40|4066.16|4028.16|4066.54|4028.54|4066.54|4028.54|4066.16|4028.16|8
1605028430000|2020-11-10 17:13:50|4066.53|4028.53|4066.39|4028.39|4066.53|4028.53|4066.37|4028.37|10
1605028440000|2020-11-10 17:14:00|4066.32|4028.32|4066.45|4028.45|4066.58|4028.58|4066.3|4028.3|9
1605028450000|2020-11-10 17:14:10|4066.44|4028.44|4066.25|4028.25|4066.47|4028.47|4066.25|4028.25|10
1605028460000|2020-11-10 17:14:20|4066.15|4028.15|4065.94|4027.94|4066.2|4028.2|4065.94|4027.94|9
1605028470000|2020-11-10 17:14:30|4065.89|4027.89|4065.74|4027.74|4065.93|4027.93|4065.69|4027.69|9
1605028480000|2020-11-10 17:14:40|4065.54|4027.54|4065.23|4027.23|4065.54|4027.54|4065.23|4027.23|8
1605028490000|2020-11-10 17:14:50|4065.06|4027.06|4064.96|4026.96|4065.06|4027.06|4064.95|4026.95|10
1605028500000|2020-11-10 17:15:00|4064.95|4026.95|4065.18|4027.18|4065.18|4027.18|4064.95|4026.95|8
1605028510000|2020-11-10 17:15:10|4065.2|4027.2|4065.07|4027.07|4065.2|4027.2|4065.02|4027.02|8
1605028520000|2020-11-10 17:15:20|4065|4027|4064.91|4026.91|4065|4027|4064.77|4026.77|9
1605028530000|2020-11-10 17:15:30|4064.93|4026.93|4064.81|4026.81|4064.93|4026.93|4064.79|4026.79|10
1605028540000|2020-11-10 17:15:40|4064.83|4026.83|4064.82|4026.82|4064.86|4026.86|4064.62|4026.62|9
1605028550000|2020-11-10 17:15:50|4064.85|4026.85|4064.55|4026.55|4064.85|4026.85|4064.55|4026.55|9
1605028560000|2020-11-10 17:16:00|4064.52|4026.52|4064.05|4026.05|4064.52|4026.52|4064.05|4026.05|9
1605028570000|2020-11-10 17:16:10|4063.99|4025.99|4063.56|4025.56|4064.03|4026.03|4063.56|4025.56|10
1605028580000|2020-11-10 17:16:20|4063.54|4025.54|4062.99|4024.99|4063.54|4025.54|4062.98|4024.98|10
1605028590000|2020-11-10 17:16:30|4062.92|4024.92|4062.44|4024.44|4062.94|4024.94|4062.41|4024.41|10
1605028600000|2020-11-10 17:16:40|4062.45|4024.45|4062.27|4024.27|4062.45|4024.45|4062.18|4024.18|10
1605028610000|2020-11-10 17:16:50|4062.28|4024.28|4061.89|4023.89|4062.29|4024.29|4061.89|4023.89|10
1605028620000|2020-11-10 17:17:00|4061.87|4023.87|4061.68|4023.68|4061.87|4023.87|4061.65|4023.65|8
1605028630000|2020-11-10 17:17:10|4061.67|4023.67|4061.81|4023.81|4061.81|4023.81|4061.65|4023.65|9
1605028640000|2020-11-10 17:17:20|4061.8|4023.8|4062.44|4024.44|4062.44|4024.44|4061.75|4023.75|9
1605028650000|2020-11-10 17:17:30|4062.52|4024.52|4063.09|4025.09|4063.09|4025.09|4062.52|4024.52|10
1605028660000|2020-11-10 17:17:40|4063.26|4025.26|4063.76|4025.76|4063.76|4025.76|4063.26|4025.26|10
1605028670000|2020-11-10 17:17:50|4063.77|4025.77|4064.33|4026.33|4064.33|4026.33|4063.77|4025.77|10
1605028680000|2020-11-10 17:18:00|4064.42|4026.42|4064.7|4026.7|4064.75|4026.75|4064.42|4026.42|9
1605028690000|2020-11-10 17:18:10|4064.74|4026.74|4065.26|4027.26|4065.26|4027.26|4064.74|4026.74|9
1605028700000|2020-11-10 17:18:20|4065.56|4027.56|4065.5|4027.5|4065.56|4027.56|4065.43|4027.43|9
1605028710000|2020-11-10 17:18:30|4065.47|4027.47|4065.95|4027.95|4065.95|4027.95|4065.47|4027.47|8
1605028720000|2020-11-10 17:18:40|4065.94|4027.94|4066.13|4028.13|4066.16|4028.16|4065.94|4027.94|8
1605028730000|2020-11-10 17:18:50|4066.12|4028.12|4066.21|4028.21|4066.27|4028.27|4066.1|4028.1|10
1605028740000|2020-11-10 17:19:00|4066.22|4028.22|4066.18|4028.18|4066.22|4028.22|4066.06|4028.06|10
1605028750000|2020-11-10 17:19:10|4066.2|4028.2|4066.27|4028.27|4066.46|4028.46|4066.2|4028.2|10
1605028760000|2020-11-10 17:19:20|4066.34|4028.34|4066.42|4028.42|4066.42|4028.42|4066.27|4028.27|9
1605028770000|2020-11-10 17:19:30|4066.34|4028.34|4065.77|4027.77|4066.34|4028.34|4065.77|4027.77|10
1605028780000|2020-11-10 17:19:40|4065.69|4027.69|4065.76|4027.76|4065.85|4027.85|4065.68|4027.68|10
1605028790000|2020-11-10 17:19:50|4065.73|4027.73|4065.6|4027.6|4065.73|4027.73|4065.6|4027.6|8
1605028800000|2020-11-10 17:20:00|4065.59|4027.59|4065.83|4027.83|4065.83|4027.83|4065.58|4027.58|9
1605028810000|2020-11-10 17:20:10|4065.86|4027.86|4065.9|4027.9|4065.9|4027.9|4065.81|4027.81|9
1605028820000|2020-11-10 17:20:20|4065.88|4027.88|4066.21|4028.21|4066.23|4028.23|4065.87|4027.87|10
1605028830000|2020-11-10 17:20:30|4066.39|4028.39|4066.93|4028.93|4066.93|4028.93|4066.39|4028.39|9
1605028840000|2020-11-10 17:20:40|4066.97|4028.97|4067.12|4029.12|4067.12|4029.12|4066.92|4028.92|10
1605028850000|2020-11-10 17:20:50|4067.05|4029.05|4067.16|4029.16|4067.16|4029.16|4067.05|4029.05|9
1605028860000|2020-11-10 17:21:00|4067.09|4029.09|4066.35|4028.35|4067.09|4029.09|4066.35|4028.35|10
1605028870000|2020-11-10 17:21:10|4066.24|4028.24|4065.9|4027.9|4066.27|4028.27|4065.9|4027.9|9
1605028880000|2020-11-10 17:21:20|4065.87|4027.87|4065.91|4027.91|4066.08|4028.08|4065.83|4027.83|10
1605028890000|2020-11-10 17:21:30|4065.88|4027.88|4065.48|4027.48|4065.88|4027.88|4065.48|4027.48|10
1605028900000|2020-11-10 17:21:40|4065.44|4027.44|4065.61|4027.61|4065.64|4027.64|4065.4|4027.4|9
1605028910000|2020-11-10 17:21:50|4065.6|4027.6|4065.79|4027.79|4066.04|4028.04|4065.57|4027.57|9
1605028920000|2020-11-10 17:22:00|4065.78|4027.78|4065.92|4027.92|4065.98|4027.98|4065.78|4027.78|9
1605028930000|2020-11-10 17:22:10|4065.88|4027.88|4066.21|4028.21|4066.24|4028.24|4065.88|4027.88|9
1605028940000|2020-11-10 17:22:20|4066.23|4028.23|4066.59|4028.59|4066.59|4028.59|4066.23|4028.23|10
1605028950000|2020-11-10 17:22:30|4066.61|4028.61|4066.67|4028.67|4066.67|4028.67|4066.51|4028.51|7
1605028960000|2020-11-10 17:22:40|4066.64|4028.64|4066.68|4028.68|4066.75|4028.75|4066.64|4028.64|8
1605028970000|2020-11-10 17:22:50|4066.65|4028.65|4066.4|4028.4|4066.65|4028.65|4066.4|4028.4|9
1605028980000|2020-11-10 17:23:00|4066.42|4028.42|4066.27|4028.27|4066.42|4028.42|4066.26|4028.26|8
1605028990000|2020-11-10 17:23:10|4066.3|4028.3|4066.02|4028.02|4066.39|4028.39|4066.02|4028.02|9
1605029000000|2020-11-10 17:23:20|4066.01|4028.01|4065|4027|4066.01|4028.01|4065|4027|9
1605029010000|2020-11-10 17:23:30|4064.94|4026.94|4063.99|4025.99|4064.94|4026.94|4063.99|4025.99|10
1605029020000|2020-11-10 17:23:40|4063.87|4025.87|4063.46|4025.46|4063.89|4025.89|4063.45|4025.45|10
1605029030000|2020-11-10 17:23:50|4063.38|4025.38|4062.91|4024.91|4063.39|4025.39|4062.91|4024.91|9
1605029040000|2020-11-10 17:24:00|4062.75|4024.75|4062.61|4024.61|4062.75|4024.75|4062.61|4024.61|9
1605029050000|2020-11-10 17:24:10|4062.49|4024.49|4062.21|4024.21|4062.49|4024.49|4062.13|4024.13|10
1605029060000|2020-11-10 17:24:20|4062.2|4024.2|4062.38|4024.38|4062.39|4024.39|4062.17|4024.17|9
1605029070000|2020-11-10 17:24:30|4062.29|4024.29|4062.1|4024.1|4062.3|4024.3|4062.1|4024.1|9
1605029080000|2020-11-10 17:24:40|4062.09|4024.09|4062.04|4024.04|4062.09|4024.09|4061.98|4023.98|9
1605029090000|2020-11-10 17:24:50|4062|4024|4062.05|4024.05|4062.13|4024.13|4062|4024|8
1605029100000|2020-11-10 17:25:00|4062.08|4024.08|4061.88|4023.88|4062.11|4024.11|4061.88|4023.88|9
1605029110000|2020-11-10 17:25:10|4061.9|4023.9|4061.62|4023.62|4061.93|4023.93|4061.62|4023.62|8
1605029120000|2020-11-10 17:25:20|4061.64|4023.64|4061.53|4023.53|4061.64|4023.64|4061.44|4023.44|7
1605029130000|2020-11-10 17:25:30|4061.51|4023.51|4062.08|4024.08|4062.08|4024.08|4061.47|4023.47|10
1605029140000|2020-11-10 17:25:40|4062.06|4024.06|4062.19|4024.19|4062.19|4024.19|4062.06|4024.06|10
1605029150000|2020-11-10 17:25:50|4062.14|4024.14|4062.55|4024.55|4062.57|4024.57|4062.14|4024.14|10
1605029160000|2020-11-10 17:26:00|4062.73|4024.73|4063.68|4025.68|4063.68|4025.68|4062.73|4024.73|9
1605029170000|2020-11-10 17:26:10|4063.69|4025.69|4063.43|4025.43|4063.78|4025.78|4063.43|4025.43|10
1605029180000|2020-11-10 17:26:20|4063.48|4025.48|4063.38|4025.38|4063.51|4025.51|4063.28|4025.28|10
1605029190000|2020-11-10 17:26:30|4063.25|4025.25|4063.45|4025.45|4063.45|4025.45|4063.25|4025.25|9
1605029200000|2020-11-10 17:26:40|4063.42|4025.42|4063.11|4025.11|4063.43|4025.43|4063.11|4025.11|9
1605029210000|2020-11-10 17:26:50|4063.1|4025.1|4062.71|4024.71|4063.1|4025.1|4062.71|4024.71|10
1605029220000|2020-11-10 17:27:00|4062.7|4024.7|4062.39|4024.39|4062.7|4024.7|4062.36|4024.36|10
1605029230000|2020-11-10 17:27:10|4062.4|4024.4|4062.16|4024.16|4062.47|4024.47|4062.16|4024.16|7
1605029240000|2020-11-10 17:27:20|4062.18|4024.18|4062.01|4024.01|4062.25|4024.25|4062.01|4024.01|10
1605029250000|2020-11-10 17:27:30|4062.06|4024.06|4061.95|4023.95|4062.06|4024.06|4061.86|4023.86|7
1605029260000|2020-11-10 17:27:40|4061.94|4023.94|4061.9|4023.9|4061.94|4023.94|4061.71|4023.71|8
1605029270000|2020-11-10 17:27:50|4061.91|4023.91|4060.5|4022.5|4061.91|4023.91|4060.47|4022.47|10
1605029280000|2020-11-10 17:28:00|4060.35|4022.35|4059.36|4021.36|4060.35|4022.35|4059.36|4021.36|10
1605029290000|2020-11-10 17:28:10|4059.27|4021.27|4058.63|4020.63|4059.27|4021.27|4058.63|4020.63|10
1605029300000|2020-11-10 17:28:20|4058.51|4020.51|4058.13|4020.13|4058.51|4020.51|4058.13|4020.13|10
1605029310000|2020-11-10 17:28:30|4058.14|4020.14|4058.29|4020.29|4058.29|4020.29|4057.94|4019.94|10
1605029320000|2020-11-10 17:28:40|4058.34|4020.34|4058.35|4020.35|4058.42|4020.42|4058.33|4020.33|8
1605029330000|2020-11-10 17:28:50|4058.41|4020.41|4058.59|4020.59|4058.62|4020.62|4058.39|4020.39|10
1605029340000|2020-11-10 17:29:00|4058.62|4020.62|4058.74|4020.74|4058.74|4020.74|4058.55|4020.55|8
1605029350000|2020-11-10 17:29:10|4058.76|4020.76|4058.69|4020.69|4058.83|4020.83|4058.66|4020.66|8
1605029360000|2020-11-10 17:29:20|4058.67|4020.67|4058.82|4020.82|4058.82|4020.82|4058.6|4020.6|10
1605029370000|2020-11-10 17:29:30|4058.84|4020.84|4058.82|4020.82|4058.87|4020.87|4058.79|4020.79|9
1605029380000|2020-11-10 17:29:40|4058.97|4020.97|4059.92|4021.92|4059.92|4021.92|4058.97|4020.97|10
1605029390000|2020-11-10 17:29:50|4060.17|4022.17|4061.05|4023.05|4061.05|4023.05|4060.17|4022.17|8
1605029400000|2020-11-10 17:30:00|4061.01|4023.01|4060.75|4022.75|4061.04|4023.04|4060.75|4022.75|10
1605029410000|2020-11-10 17:30:10|4060.8|4022.8|4060.3|4022.3|4060.8|4022.8|4060.3|4022.3|10
1605029420000|2020-11-10 17:30:20|4060.31|4022.31|4060.19|4022.19|4060.31|4022.31|4060.19|4022.19|8
1605029430000|2020-11-10 17:30:30|4060.22|4022.22|4059.97|4021.97|4060.22|4022.22|4059.97|4021.97|10
1605029440000|2020-11-10 17:30:40|4059.96|4021.96|4059.99|4021.99|4060.16|4022.16|4059.96|4021.96|10
1605029450000|2020-11-10 17:30:50|4059.94|4021.94|4059.48|4021.48|4059.94|4021.94|4059.48|4021.48|8
1605029460000|2020-11-10 17:31:00|4059.44|4021.44|4058.9|4020.9|4059.44|4021.44|4058.88|4020.88|10
1605029470000|2020-11-10 17:31:10|4058.81|4020.81|4058.62|4020.62|4058.84|4020.84|4058.62|4020.62|9
1605029480000|2020-11-10 17:31:20|4058.68|4020.68|4058.25|4020.25|4058.79|4020.79|4058.25|4020.25|10
1605029490000|2020-11-10 17:31:30|4058.04|4020.04|4057.25|4019.25|4058.04|4020.04|4057.25|4019.25|10
1605029500000|2020-11-10 17:31:40|4057.14|4019.14|4056.83|4018.83|4057.14|4019.14|4056.83|4018.83|9
1605029510000|2020-11-10 17:31:50|4056.81|4018.81|4056.45|4018.45|4056.95|4018.95|4056.45|4018.45|9
1605029520000|2020-11-10 17:32:00|4056.48|4018.48|4056.36|4018.36|4056.48|4018.48|4056.25|4018.25|10
1605029530000|2020-11-10 17:32:10|4056.31|4018.31|4056.35|4018.35|4056.43|4018.43|4056.25|4018.25|9
1605029540000|2020-11-10 17:32:20|4056.32|4018.32|4056.25|4018.25|4056.35|4018.35|4056.25|4018.25|10
1605029550000|2020-11-10 17:32:30|4056.18|4018.18|4055.8|4017.8|4056.18|4018.18|4055.8|4017.8|7
1605029560000|2020-11-10 17:32:40|4055.81|4017.81|4055.91|4017.91|4055.97|4017.97|4055.81|4017.81|8
1605029570000|2020-11-10 17:32:50|4055.92|4017.92|4055.87|4017.87|4055.95|4017.95|4055.87|4017.87|7
1605029580000|2020-11-10 17:33:00|4055.94|4017.94|4056.18|4018.18|4056.18|4018.18|4055.91|4017.91|8
1605029590000|2020-11-10 17:33:10|4056.22|4018.22|4056.03|4018.03|4056.25|4018.25|4056.02|4018.02|9
1605029600000|2020-11-10 17:33:20|4056.04|4018.04|4056.34|4018.34|4056.38|4018.38|4056.04|4018.04|9
1605029610000|2020-11-10 17:33:30|4056.29|4018.29|4056.13|4018.13|4056.29|4018.29|4056.13|4018.13|6
1605029620000|2020-11-10 17:33:40|4056.1|4018.1|4055.9|4017.9|4056.1|4018.1|4055.83|4017.83|10
1605029630000|2020-11-10 17:33:50|4055.92|4017.92|4055.99|4017.99|4055.99|4017.99|4055.92|4017.92|6
1605029640000|2020-11-10 17:34:00|4055.91|4017.91|4056.03|4018.03|4056.04|4018.04|4055.91|4017.91|8
1605029650000|2020-11-10 17:34:10|4056.02|4018.02|4055.58|4017.58|4056.02|4018.02|4055.58|4017.58|9
1605029660000|2020-11-10 17:34:20|4055.55|4017.55|4055.33|4017.33|4055.55|4017.55|4055.31|4017.31|9
1605029670000|2020-11-10 17:34:30|4055.29|4017.29|4054.32|4016.32|4055.29|4017.29|4054.32|4016.32|10
1605029680000|2020-11-10 17:34:40|4054.17|4016.17|4053.83|4015.83|4054.19|4016.19|4053.83|4015.83|9
1605029690000|2020-11-10 17:34:50|4053.94|4015.94|4053.65|4015.65|4053.94|4015.94|4053.6|4015.6|8
1605029700000|2020-11-10 17:35:00|4053.68|4015.68|4053.61|4015.61|4053.77|4015.77|4053.61|4015.61|9
1605029710000|2020-11-10 17:35:10|4053.53|4015.53|4053.72|4015.72|4053.72|4015.72|4053.53|4015.53|9
1605029720000|2020-11-10 17:35:20|4053.77|4015.77|4053.78|4015.78|4053.85|4015.85|4053.69|4015.69|9
1605029730000|2020-11-10 17:35:30|4053.81|4015.81|4053.64|4015.64|4053.83|4015.83|4053.64|4015.64|8
1605029740000|2020-11-10 17:35:40|4053.65|4015.65|4053.56|4015.56|4053.65|4015.65|4053.48|4015.48|10
1605029750000|2020-11-10 17:35:50|4053.45|4015.45|4053.08|4015.08|4053.45|4015.45|4052.96|4014.96|10
1605029760000|2020-11-10 17:36:00|4052.96|4014.96|4052.5|4014.5|4052.96|4014.96|4052.5|4014.5|10
1605029770000|2020-11-10 17:36:10|4052.51|4014.51|4052.38|4014.38|4052.68|4014.68|4052.34|4014.34|10
1605029780000|2020-11-10 17:36:20|4052.43|4014.43|4052.47|4014.47|4052.51|4014.51|4052.34|4014.34|10
1605029790000|2020-11-10 17:36:30|4052.46|4014.46|4052.28|4014.28|4052.5|4014.5|4052.28|4014.28|9
1605029800000|2020-11-10 17:36:40|4052.29|4014.29|4052.38|4014.38|4052.38|4014.38|4052.29|4014.29|6
1605029810000|2020-11-10 17:36:50|4052.33|4014.33|4052.49|4014.49|4052.52|4014.52|4052.31|4014.31|9
1605029820000|2020-11-10 17:37:00|4052.51|4014.51|4053.66|4015.66|4053.66|4015.66|4052.51|4014.51|10
1605029830000|2020-11-10 17:37:10|4053.72|4015.72|4054.39|4016.39|4054.4|4016.4|4053.72|4015.72|10
1605029840000|2020-11-10 17:37:20|4054.34|4016.34|4053.83|4015.83|4054.34|4016.34|4053.83|4015.83|9
1605029850000|2020-11-10 17:37:30|4053.81|4015.81|4053.56|4015.56|4053.84|4015.84|4053.56|4015.56|10
1605029860000|2020-11-10 17:37:40|4053.55|4015.55|4053.24|4015.24|4053.57|4015.57|4053.22|4015.22|8
1605029870000|2020-11-10 17:37:50|4053.32|4015.32|4053.17|4015.17|4053.32|4015.32|4053.12|4015.12|9
1605029880000|2020-11-10 17:38:00|4053.07|4015.07|4052.85|4014.85|4053.16|4015.16|4052.85|4014.85|9
1605029890000|2020-11-10 17:38:10|4052.68|4014.68|4052.87|4014.87|4052.87|4014.87|4052.57|4014.57|10
1605029900000|2020-11-10 17:38:20|4052.95|4014.95|4053.07|4015.07|4053.07|4015.07|4052.94|4014.94|9
1605029910000|2020-11-10 17:38:30|4053.21|4015.21|4053.18|4015.18|4053.21|4015.21|4052.99|4014.99|9
1605029920000|2020-11-10 17:38:40|4053.02|4015.02|4053.04|4015.04|4053.04|4015.04|4052.64|4014.64|10
1605029930000|2020-11-10 17:38:50|4053.06|4015.06|4053.13|4015.13|4053.13|4015.13|4052.96|4014.96|9
1605029940000|2020-11-10 17:39:00|4053.2|4015.2|4053.13|4015.13|4053.26|4015.26|4053.03|4015.03|10
1605029950000|2020-11-10 17:39:10|4053.17|4015.17|4053.18|4015.18|4053.34|4015.34|4053.17|4015.17|9
1605029960000|2020-11-10 17:39:20|4053.23|4015.23|4053.17|4015.17|4053.25|4015.25|4052.68|4014.68|10
1605029970000|2020-11-10 17:39:30|4053.15|4015.15|4053.41|4015.41|4053.62|4015.62|4053.15|4015.15|10
1605029980000|2020-11-10 17:39:40|4053.48|4015.48|4053.23|4015.23|4053.48|4015.48|4053.23|4015.23|8
1605029990000|2020-11-10 17:39:50|4053.22|4015.22|4053.42|4015.42|4053.42|4015.42|4053.16|4015.16|10
1605030000000|2020-11-10 17:40:00|4053.49|4015.49|4054.14|4016.14|4054.14|4016.14|4053.49|4015.49|10
1605030010000|2020-11-10 17:40:10|4054.2|4016.2|4054.2|4016.2|4054.24|4016.24|4054.04|4016.04|10
1605030020000|2020-11-10 17:40:20|4054.15|4016.15|4054.36|4016.36|4054.4|4016.4|4054.15|4016.15|10
1605030030000|2020-11-10 17:40:30|4054.35|4016.35|4054.4|4016.4|4054.54|4016.54|4054.28|4016.28|8
1605030040000|2020-11-10 17:40:40|4054.41|4016.41|4054.28|4016.28|4054.62|4016.62|4054.28|4016.28|9
1605030050000|2020-11-10 17:40:50|4054.24|4016.24|4053.82|4015.82|4054.34|4016.34|4053.82|4015.82|10
1605030060000|2020-11-10 17:41:00|4053.79|4015.79|4054.31|4016.31|4054.31|4016.31|4053.79|4015.79|9
1605030070000|2020-11-10 17:41:10|4054.24|4016.24|4054.42|4016.42|4054.42|4016.42|4054.24|4016.24|10
1605030080000|2020-11-10 17:41:20|4054.44|4016.44|4054.55|4016.55|4054.55|4016.55|4054.43|4016.43|8
1605030090000|2020-11-10 17:41:30|4054.58|4016.58|4054.78|4016.78|4054.78|4016.78|4054.58|4016.58|9
1605030100000|2020-11-10 17:41:40|4054.84|4016.84|4055.18|4017.18|4055.47|4017.47|4054.84|4016.84|9
1605030110000|2020-11-10 17:41:50|4055.17|4017.17|4055.48|4017.48|4055.48|4017.48|4055.14|4017.14|7
1605030120000|2020-11-10 17:42:00|4055.47|4017.47|4055.75|4017.75|4055.75|4017.75|4055.43|4017.43|10
1605030130000|2020-11-10 17:42:10|4055.88|4017.88|4056.08|4018.08|4056.1|4018.1|4055.88|4017.88|10
1605030140000|2020-11-10 17:42:20|4056.12|4018.12|4056.53|4018.53|4056.53|4018.53|4056.12|4018.12|9
1605030150000|2020-11-10 17:42:30|4056.6|4018.6|4057.12|4019.12|4057.12|4019.12|4056.6|4018.6|9
1605030160000|2020-11-10 17:42:40|4057.47|4019.47|4057.83|4019.83|4057.84|4019.84|4057.47|4019.47|9
1605030170000|2020-11-10 17:42:50|4057.85|4019.85|4057.96|4019.96|4057.96|4019.96|4057.83|4019.83|7
1605030180000|2020-11-10 17:43:00|4057.99|4019.99|4058.2|4020.2|4058.3|4020.3|4057.99|4019.99|8
1605030190000|2020-11-10 17:43:10|4058.22|4020.22|4057.71|4019.71|4058.22|4020.22|4057.71|4019.71|8
1605030200000|2020-11-10 17:43:20|4057.6|4019.6|4057.46|4019.46|4057.6|4019.6|4057.43|4019.43|10
1605030210000|2020-11-10 17:43:30|4057.47|4019.47|4057.2|4019.2|4057.48|4019.48|4057.17|4019.17|9
1605030220000|2020-11-10 17:43:40|4057.13|4019.13|4056.62|4018.62|4057.13|4019.13|4056.62|4018.62|7
1605030230000|2020-11-10 17:43:50|4056.61|4018.61|4057.13|4019.13|4057.16|4019.16|4056.61|4018.61|8
1605030240000|2020-11-10 17:44:00|4057.22|4019.22|4057.54|4019.54|4057.54|4019.54|4057.22|4019.22|9
1605030250000|2020-11-10 17:44:10|4057.7|4019.7|4057.81|4019.81|4057.9|4019.9|4057.69|4019.69|9
1605030260000|2020-11-10 17:44:20|4057.94|4019.94|4058.41|4020.41|4058.41|4020.41|4057.94|4019.94|10
1605030270000|2020-11-10 17:44:30|4058.49|4020.49|4059.45|4021.45|4059.45|4021.45|4058.49|4020.49|10
1605030280000|2020-11-10 17:44:40|4059.44|4021.44|4060.02|4022.02|4060.02|4022.02|4059.4|4021.4|10
1605030290000|2020-11-10 17:44:50|4060.18|4022.18|4060.45|4022.45|4060.45|4022.45|4060.18|4022.18|9
1605030300000|2020-11-10 17:45:00|4060.47|4022.47|4060.55|4022.55|4060.59|4022.59|4060.43|4022.43|10
1605030310000|2020-11-10 17:45:10|4060.68|4022.68|4060.85|4022.85|4060.87|4022.87|4060.68|4022.68|8
1605030320000|2020-11-10 17:45:20|4060.79|4022.79|4060.86|4022.86|4060.86|4022.86|4060.74|4022.74|9
1605030330000|2020-11-10 17:45:30|4060.87|4022.87|4061.48|4023.48|4061.48|4023.48|4060.74|4022.74|8
1605030340000|2020-11-10 17:45:40|4061.58|4023.58|4061.8|4023.8|4061.8|4023.8|4061.53|4023.53|9
1605030350000|2020-11-10 17:45:50|4061.74|4023.74|4061.87|4023.87|4061.87|4023.87|4061.7|4023.7|9
1605030360000|2020-11-10 17:46:00|4061.89|4023.89|4063.04|4025.04|4063.04|4025.04|4061.89|4023.89|10
1605030370000|2020-11-10 17:46:10|4063.1|4025.1|4063.58|4025.58|4063.58|4025.58|4063.1|4025.1|9
1605030380000|2020-11-10 17:46:20|4063.64|4025.64|4063.9|4025.9|4063.9|4025.9|4063.64|4025.64|7
1605030390000|2020-11-10 17:46:30|4063.91|4025.91|4064.75|4026.75|4064.75|4026.75|4063.91|4025.91|10
1605030400000|2020-11-10 17:46:40|4064.97|4026.97|4066.22|4028.22|4066.22|4028.22|4064.97|4026.97|10
1605030410000|2020-11-10 17:46:50|4066.34|4028.34|4066.44|4028.44|4066.64|4028.64|4066.34|4028.34|9
1605030420000|2020-11-10 17:47:00|4066.54|4028.54|4067.31|4029.31|4067.32|4029.32|4066.54|4028.54|10
1605030430000|2020-11-10 17:47:10|4067.42|4029.42|4068.14|4030.14|4068.14|4030.14|4067.42|4029.42|10
1605030440000|2020-11-10 17:47:20|4068.46|4030.46|4069.87|4031.87|4069.87|4031.87|4068.46|4030.46|9
1605030450000|2020-11-10 17:47:30|4070.04|4032.04|4070.16|4032.16|4070.25|4032.25|4070.04|4032.04|8
1605030460000|2020-11-10 17:47:40|4070.14|4032.14|4070.08|4032.08|4070.22|4032.22|4070.08|4032.08|9
1605030470000|2020-11-10 17:47:50|4070.09|4032.09|4069.7|4031.7|4070.23|4032.23|4069.7|4031.7|9
1605030480000|2020-11-10 17:48:00|4069.66|4031.66|4069.12|4031.12|4069.66|4031.66|4069.12|4031.12|9
1605030490000|2020-11-10 17:48:10|4069.18|4031.18|4068.58|4030.58|4069.18|4031.18|4068.5|4030.5|10
1605030500000|2020-11-10 17:48:20|4068.54|4030.54|4068.89|4030.89|4068.95|4030.95|4068.51|4030.51|9
1605030510000|2020-11-10 17:48:30|4068.87|4030.87|4068.84|4030.84|4068.89|4030.89|4068.61|4030.61|9
1605030520000|2020-11-10 17:48:40|4068.89|4030.89|4069.24|4031.24|4069.24|4031.24|4068.89|4030.89|9
1605030530000|2020-11-10 17:48:50|4069.23|4031.23|4069.03|4031.03|4069.28|4031.28|4069.03|4031.03|10
1605030540000|2020-11-10 17:49:00|4069.18|4031.18|4069.95|4031.95|4069.95|4031.95|4069.18|4031.18|9
1605030550000|2020-11-10 17:49:10|4070|4032|4070.58|4032.58|4070.58|4032.58|4070|4032|9
1605030560000|2020-11-10 17:49:20|4070.66|4032.66|4070.9|4032.9|4070.93|4032.93|4070.65|4032.65|8
1605030570000|2020-11-10 17:49:30|4070.95|4032.95|4070.82|4032.82|4070.95|4032.95|4070.82|4032.82|7
1605030580000|2020-11-10 17:49:40|4070.83|4032.83|4070.94|4032.94|4070.94|4032.94|4070.77|4032.77|8
1605030590000|2020-11-10 17:49:50|4071.05|4033.05|4070.87|4032.87|4071.05|4033.05|4070.83|4032.83|10
1605030600000|2020-11-10 17:50:00|4070.82|4032.82|4070.47|4032.47|4070.82|4032.82|4070.47|4032.47|9
1605030610000|2020-11-10 17:50:10|4070.51|4032.51|4070.2|4032.2|4070.55|4032.55|4070.19|4032.19|9
1605030620000|2020-11-10 17:50:20|4070.15|4032.15|4070.06|4032.06|4070.17|4032.17|4070.05|4032.05|9
1605030630000|2020-11-10 17:50:30|4069.87|4031.87|4068.52|4030.52|4069.87|4031.87|4068.52|4030.52|10
1605030640000|2020-11-10 17:50:40|4068.54|4030.54|4067.94|4029.94|4068.54|4030.54|4067.94|4029.94|9
1605030650000|2020-11-10 17:50:50|4067.86|4029.86|4067.28|4029.28|4067.86|4029.86|4067.28|4029.28|10
1605030660000|2020-11-10 17:51:00|4067.33|4029.33|4066.85|4028.85|4067.33|4029.33|4066.81|4028.81|10
1605030670000|2020-11-10 17:51:10|4066.88|4028.88|4066.73|4028.73|4066.88|4028.88|4066.72|4028.72|8
1605030680000|2020-11-10 17:51:20|4066.66|4028.66|4066.04|4028.04|4066.66|4028.66|4066.04|4028.04|9
1605030690000|2020-11-10 17:51:30|4065.95|4027.95|4065.73|4027.73|4065.95|4027.95|4065.73|4027.73|9
1605030700000|2020-11-10 17:51:40|4065.67|4027.67|4066.84|4028.84|4066.84|4028.84|4065.67|4027.67|10
1605030710000|2020-11-10 17:51:50|4066.91|4028.91|4067.76|4029.76|4067.76|4029.76|4066.82|4028.82|10
1605030720000|2020-11-10 17:52:00|4067.74|4029.74|4067.75|4029.75|4067.83|4029.83|4067.72|4029.72|9
1605030730000|2020-11-10 17:52:10|4067.64|4029.64|4067.39|4029.39|4067.64|4029.64|4067.38|4029.38|10
1605030740000|2020-11-10 17:52:20|4067.46|4029.46|4067.75|4029.75|4067.75|4029.75|4067.42|4029.42|9
1605030750000|2020-11-10 17:52:30|4067.77|4029.77|4067.95|4029.95|4067.95|4029.95|4067.77|4029.77|10
1605030760000|2020-11-10 17:52:40|4067.96|4029.96|4068.04|4030.04|4068.05|4030.05|4067.96|4029.96|8
1605030770000|2020-11-10 17:52:50|4067.97|4029.97|4067.91|4029.91|4068.03|4030.03|4067.89|4029.89|9
1605030780000|2020-11-10 17:53:00|4067.87|4029.87|4067.86|4029.86|4067.87|4029.87|4067.68|4029.68|9
1605030790000|2020-11-10 17:53:10|4067.81|4029.81|4068.29|4030.29|4068.29|4030.29|4067.76|4029.76|9
1605030800000|2020-11-10 17:53:20|4068.28|4030.28|4068.51|4030.51|4068.73|4030.73|4068.28|4030.28|10
1605030810000|2020-11-10 17:53:30|4068.49|4030.49|4068.51|4030.51|4068.54|4030.54|4068.4|4030.4|8
1605030820000|2020-11-10 17:53:40|4068.55|4030.55|4068.66|4030.66|4068.66|4030.66|4068.54|4030.54|9
1605030830000|2020-11-10 17:53:50|4068.6|4030.6|4068.6|4030.6|4068.74|4030.74|4068.6|4030.6|9
1605030840000|2020-11-10 17:54:00|4068.63|4030.63|4068.8|4030.8|4068.86|4030.86|4068.55|4030.55|9
1605030850000|2020-11-10 17:54:10|4068.83|4030.83|4069.03|4031.03|4069.03|4031.03|4068.83|4030.83|9
1605030860000|2020-11-10 17:54:20|4069.06|4031.06|4068.94|4030.94|4069.11|4031.11|4068.94|4030.94|9
1605030870000|2020-11-10 17:54:30|4069.01|4031.01|4069.02|4031.02|4069.03|4031.03|4068.98|4030.98|6
1605030880000|2020-11-10 17:54:40|4069.06|4031.06|4069.12|4031.12|4069.12|4031.12|4069.03|4031.03|9
1605030890000|2020-11-10 17:54:50|4069.11|4031.11|4069|4031|4069.11|4031.11|4069|4031|9
1605030900000|2020-11-10 17:55:00|4068.99|4030.99|4069.02|4031.02|4069.06|4031.06|4068.94|4030.94|8
1605030910000|2020-11-10 17:55:10|4068.97|4030.97|4069.18|4031.18|4069.18|4031.18|4068.94|4030.94|7
1605030920000|2020-11-10 17:55:20|4069.19|4031.19|4069.66|4031.66|4069.66|4031.66|4069.16|4031.16|10
1605030930000|2020-11-10 17:55:30|4069.73|4031.73|4070.46|4032.46|4070.52|4032.52|4069.71|4031.71|10
1605030940000|2020-11-10 17:55:40|4070.51|4032.51|4070.76|4032.76|4070.76|4032.76|4070.48|4032.48|9
1605030950000|2020-11-10 17:55:50|4070.72|4032.72|4071.06|4033.06|4071.06|4033.06|4070.72|4032.72|10
1605030960000|2020-11-10 17:56:00|4070.94|4032.94|4070.83|4032.83|4071.03|4033.03|4070.83|4032.83|10
1605030970000|2020-11-10 17:56:10|4070.75|4032.75|4070.41|4032.41|4070.75|4032.75|4070.37|4032.37|10
1605030980000|2020-11-10 17:56:20|4070.25|4032.25|4069.65|4031.65|4070.25|4032.25|4069.65|4031.65|9
1605030990000|2020-11-10 17:56:30|4069.63|4031.63|4069.22|4031.22|4069.63|4031.63|4069.22|4031.22|10
1605031000000|2020-11-10 17:56:40|4069.27|4031.27|4069.29|4031.29|4069.37|4031.37|4069.25|4031.25|8
1605031010000|2020-11-10 17:56:50|4069.27|4031.27|4069.24|4031.24|4069.3|4031.3|4069.17|4031.17|9
1605031020000|2020-11-10 17:57:00|4069.21|4031.21|4069.93|4031.93|4069.93|4031.93|4069.21|4031.21|10
1605031030000|2020-11-10 17:57:10|4069.9|4031.9|4070.19|4032.19|4070.19|4032.19|4069.9|4031.9|8
1605031040000|2020-11-10 17:57:20|4070.28|4032.28|4070.19|4032.19|4070.28|4032.28|4070.07|4032.07|9
1605031050000|2020-11-10 17:57:30|4070.14|4032.14|4069.98|4031.98|4070.14|4032.14|4069.97|4031.97|9
1605031060000|2020-11-10 17:57:40|4069.97|4031.97|4070.03|4032.03|4070.17|4032.17|4069.97|4031.97|8
1605031070000|2020-11-10 17:57:50|4070|4032|4070.25|4032.25|4070.25|4032.25|4070|4032|9
1605031080000|2020-11-10 17:58:00|4070.28|4032.28|4070.2|4032.2|4070.28|4032.28|4070.19|4032.19|9
1605031090000|2020-11-10 17:58:10|4070.24|4032.24|4070.02|4032.02|4070.26|4032.26|4070.02|4032.02|10
1605031100000|2020-11-10 17:58:20|4070.04|4032.04|4069.45|4031.45|4070.04|4032.04|4069.45|4031.45|9
1605031110000|2020-11-10 17:58:30|4069.51|4031.51|4069.06|4031.06|4069.51|4031.51|4069.01|4031.01|8
1605031120000|2020-11-10 17:58:40|4069.02|4031.02|4068.76|4030.76|4069.02|4031.02|4068.75|4030.75|8
1605031130000|2020-11-10 17:58:50|4068.62|4030.62|4067.55|4029.55|4068.62|4030.62|4067.55|4029.55|10
1605031140000|2020-11-10 17:59:00|4067.51|4029.51|4066.84|4028.84|4067.51|4029.51|4066.84|4028.84|9
1605031150000|2020-11-10 17:59:10|4066.82|4028.82|4066.22|4028.22|4066.82|4028.82|4066.22|4028.22|10
1605031160000|2020-11-10 17:59:20|4066.29|4028.29|4066.57|4028.57|4066.57|4028.57|4066.15|4028.15|10
1605031170000|2020-11-10 17:59:30|4066.59|4028.59|4066.91|4028.91|4066.91|4028.91|4066.59|4028.59|9
1605031180000|2020-11-10 17:59:40|4066.9|4028.9|4066.59|4028.59|4066.9|4028.9|4066.59|4028.59|8
1605031190000|2020-11-10 17:59:50|4066.67|4028.67|4066.76|4028.76|4066.89|4028.89|4066.57|4028.57|8
1605031200000|2020-11-10 18:00:00|4066.8|4028.8|4066.87|4028.87|4067.07|4029.07|4066.8|4028.8|10
1605031210000|2020-11-10 18:00:10|4066.75|4028.75|4066.47|4028.47|4066.93|4028.93|4066.47|4028.47|8
1605031220000|2020-11-10 18:00:20|4066.54|4028.54|4065.79|4027.79|4066.54|4028.54|4065.79|4027.79|10
1605031230000|2020-11-10 18:00:30|4065.74|4027.74|4065.03|4027.03|4065.74|4027.74|4065.03|4027.03|10
1605031240000|2020-11-10 18:00:40|4065.05|4027.05|4064.92|4026.92|4065.06|4027.06|4064.84|4026.84|9
1605031250000|2020-11-10 18:00:50|4064.71|4026.71|4064.61|4026.61|4064.71|4026.71|4064.51|4026.51|10
1605031260000|2020-11-10 18:01:00|4064.62|4026.62|4064.46|4026.46|4064.66|4026.66|4064.46|4026.46|10
1605031270000|2020-11-10 18:01:10|4064.4|4026.4|4063.71|4025.71|4064.4|4026.4|4063.68|4025.68|10
1605031280000|2020-11-10 18:01:20|4063.73|4025.73|4063.5|4025.5|4063.73|4025.73|4063.47|4025.47|10
1605031290000|2020-11-10 18:01:30|4063.43|4025.43|4063.66|4025.66|4063.7|4025.7|4063.43|4025.43|10
1605031300000|2020-11-10 18:01:40|4063.69|4025.69|4063.76|4025.76|4063.76|4025.76|4063.67|4025.67|9
1605031310000|2020-11-10 18:01:50|4063.69|4025.69|4063.59|4025.59|4063.69|4025.69|4063.52|4025.52|9
1605031320000|2020-11-10 18:02:00|4063.6|4025.6|4063.66|4025.66|4063.68|4025.68|4063.58|4025.58|9
1605031330000|2020-11-10 18:02:10|4063.65|4025.65|4063.57|4025.57|4063.66|4025.66|4063.52|4025.52|10
1605031340000|2020-11-10 18:02:20|4063.58|4025.58|4063.13|4025.13|4063.62|4025.62|4063.13|4025.13|8
1605031350000|2020-11-10 18:02:30|4063.07|4025.07|4062.39|4024.39|4063.07|4025.07|4062.39|4024.39|9
1605031360000|2020-11-10 18:02:40|4062.31|4024.31|4062.17|4024.17|4062.36|4024.36|4062.17|4024.17|10
1605031370000|2020-11-10 18:02:50|4062.22|4024.22|4062.25|4024.25|4062.25|4024.25|4062.19|4024.19|6
1605031380000|2020-11-10 18:03:00|4062.27|4024.27|4061.97|4023.97|4062.27|4024.27|4061.97|4023.97|9
1605031390000|2020-11-10 18:03:10|4061.9|4023.9|4061.64|4023.64|4061.9|4023.9|4061.64|4023.64|8
1605031400000|2020-11-10 18:03:20|4061.55|4023.55|4061.47|4023.47|4061.59|4023.59|4061.36|4023.36|9
1605031410000|2020-11-10 18:03:30|4061.46|4023.46|4061.55|4023.55|4061.57|4023.57|4061.46|4023.46|7
1605031420000|2020-11-10 18:03:40|4061.48|4023.48|4061.28|4023.28|4061.48|4023.48|4061.28|4023.28|10
1605031430000|2020-11-10 18:03:50|4061.32|4023.32|4061.58|4023.58|4061.58|4023.58|4061.31|4023.31|9
1605031440000|2020-11-10 18:04:00|4061.6|4023.6|4061.62|4023.62|4061.62|4023.62|4061.53|4023.53|9
1605031450000|2020-11-10 18:04:10|4061.6|4023.6|4061.5|4023.5|4061.62|4023.62|4061.5|4023.5|4
1605031460000|2020-11-10 18:04:20|4061.48|4023.48|4060.94|4022.94|4061.48|4023.48|4060.94|4022.94|10
1605031470000|2020-11-10 18:04:30|4060.67|4022.67|4059.6|4021.6|4060.67|4022.67|4059.6|4021.6|10
1605031480000|2020-11-10 18:04:40|4059.41|4021.41|4058.74|4020.74|4059.41|4021.41|4058.74|4020.74|10
1605031490000|2020-11-10 18:04:50|4058.64|4020.64|4057.28|4019.28|4058.64|4020.64|4057.28|4019.28|10
1605031500000|2020-11-10 18:05:00|4057.25|4019.25|4057.3|4019.3|4057.36|4019.36|4057.17|4019.17|10
1605031510000|2020-11-10 18:05:10|4057.25|4019.25|4057.9|4019.9|4057.9|4019.9|4057.23|4019.23|10
1605031520000|2020-11-10 18:05:20|4057.91|4019.91|4058.36|4020.36|4058.36|4020.36|4057.91|4019.91|8
1605031530000|2020-11-10 18:05:30|4058.35|4020.35|4057.95|4019.95|4058.37|4020.37|4057.95|4019.95|9
1605031540000|2020-11-10 18:05:40|4057.82|4019.82|4057.36|4019.36|4057.82|4019.82|4057.27|4019.27|8
1605031550000|2020-11-10 18:05:50|4057.34|4019.34|4057.19|4019.19|4057.51|4019.51|4057.13|4019.13|10
1605031560000|2020-11-10 18:06:00|4057.09|4019.09|4057.16|4019.16|4057.16|4019.16|4056.82|4018.82|10
1605031570000|2020-11-10 18:06:10|4057.22|4019.22|4056.95|4018.95|4057.23|4019.23|4056.95|4018.95|9
1605031580000|2020-11-10 18:06:20|4056.86|4018.86|4056.55|4018.55|4056.86|4018.86|4056.55|4018.55|10
1605031590000|2020-11-10 18:06:30|4056.52|4018.52|4056.52|4018.52|4056.58|4018.58|4056.49|4018.49|9
1605031600000|2020-11-10 18:06:40|4056.45|4018.45|4055.49|4017.49|4056.45|4018.45|4055.49|4017.49|10
1605031610000|2020-11-10 18:06:50|4055.27|4017.27|4055.05|4017.05|4055.35|4017.35|4055.05|4017.05|9
1605031620000|2020-11-10 18:07:00|4054.9|4016.9|4054.91|4016.91|4054.94|4016.94|4054.84|4016.84|9
1605031630000|2020-11-10 18:07:10|4054.89|4016.89|4055.6|4017.6|4055.6|4017.6|4054.89|4016.89|10
1605031640000|2020-11-10 18:07:20|4055.48|4017.48|4055.15|4017.15|4055.55|4017.55|4055.09|4017.09|10
1605031650000|2020-11-10 18:07:30|4055.14|4017.14|4054.78|4016.78|4055.14|4017.14|4054.78|4016.78|9
1605031660000|2020-11-10 18:07:40|4054.75|4016.75|4054.84|4016.84|4054.84|4016.84|4054.62|4016.62|9
1605031670000|2020-11-10 18:07:50|4054.82|4016.82|4055.26|4017.26|4055.26|4017.26|4054.82|4016.82|8
1605031680000|2020-11-10 18:08:00|4055.42|4017.42|4055.69|4017.69|4055.79|4017.79|4055.42|4017.42|7
1605031690000|2020-11-10 18:08:10|4055.8|4017.8|4055.65|4017.65|4055.92|4017.92|4055.61|4017.61|10
1605031700000|2020-11-10 18:08:20|4055.66|4017.66|4055.71|4017.71|4055.71|4017.71|4055.62|4017.62|8
1605031710000|2020-11-10 18:08:30|4055.74|4017.74|4055.57|4017.57|4055.74|4017.74|4055.57|4017.57|9
1605031720000|2020-11-10 18:08:40|4055.62|4017.62|4055.53|4017.53|4055.7|4017.7|4055.52|4017.52|9
1605031730000|2020-11-10 18:08:50|4055.59|4017.59|4055.58|4017.58|4055.8|4017.8|4055.58|4017.58|9
1605031740000|2020-11-10 18:09:00|4055.6|4017.6|4055.39|4017.39|4055.65|4017.65|4055.39|4017.39|9
1605031750000|2020-11-10 18:09:10|4055.36|4017.36|4055.26|4017.26|4055.36|4017.36|4055.17|4017.17|10
1605031760000|2020-11-10 18:09:20|4055.4|4017.4|4055.39|4017.39|4055.46|4017.46|4055.35|4017.35|9
1605031770000|2020-11-10 18:09:30|4055.38|4017.38|4055.33|4017.33|4055.41|4017.41|4055.29|4017.29|10
1605031780000|2020-11-10 18:09:40|4055.38|4017.38|4055.6|4017.6|4055.6|4017.6|4055.38|4017.38|10
1605031790000|2020-11-10 18:09:50|4055.59|4017.59|4056.06|4018.06|4056.06|4018.06|4055.57|4017.57|9
1605031800000|2020-11-10 18:10:00|4056.07|4018.07|4056.22|4018.22|4056.22|4018.22|4056.06|4018.06|10
1605031810000|2020-11-10 18:10:10|4056.14|4018.14|4056.41|4018.41|4056.41|4018.41|4056.04|4018.04|10
1605031820000|2020-11-10 18:10:20|4056.44|4018.44|4056.19|4018.19|4056.44|4018.44|4056.19|4018.19|10
1605031830000|2020-11-10 18:10:30|4056.17|4018.17|4056.32|4018.32|4056.36|4018.36|4056.16|4018.16|9
1605031840000|2020-11-10 18:10:40|4056.33|4018.33|4055.87|4017.87|4056.36|4018.36|4055.85|4017.85|10
1605031850000|2020-11-10 18:10:50|4055.8|4017.8|4055.52|4017.52|4055.81|4017.81|4055.52|4017.52|8
1605031860000|2020-11-10 18:11:00|4055.53|4017.53|4055.2|4017.2|4055.53|4017.53|4055.2|4017.2|9
1605031870000|2020-11-10 18:11:10|4055.13|4017.13|4054.3|4016.3|4055.13|4017.13|4054.3|4016.3|10
1605031880000|2020-11-10 18:11:20|4054.32|4016.32|4053.69|4015.69|4054.36|4016.36|4053.69|4015.69|10
1605031890000|2020-11-10 18:11:30|4053.73|4015.73|4053.8|4015.8|4053.9|4015.9|4053.66|4015.66|9
1605031900000|2020-11-10 18:11:40|4053.65|4015.65|4052.95|4014.95|4053.66|4015.66|4052.95|4014.95|9
1605031910000|2020-11-10 18:11:50|4052.84|4014.84|4053.14|4015.14|4053.14|4015.14|4052.84|4014.84|10
1605031920000|2020-11-10 18:12:00|4053.19|4015.19|4053.46|4015.46|4053.46|4015.46|4053.19|4015.19|8
1605031930000|2020-11-10 18:12:10|4053.41|4015.41|4054.07|4016.07|4054.1|4016.1|4053.34|4015.34|10
1605031940000|2020-11-10 18:12:20|4054.15|4016.15|4054.35|4016.35|4054.53|4016.53|4054.15|4016.15|10
1605031950000|2020-11-10 18:12:30|4054.42|4016.42|4054.26|4016.26|4054.42|4016.42|4054.19|4016.19|9
1605031960000|2020-11-10 18:12:40|4054.34|4016.34|4054.23|4016.23|4054.39|4016.39|4054.22|4016.22|8
1605031970000|2020-11-10 18:12:50|4054.25|4016.25|4054.42|4016.42|4054.48|4016.48|4054.25|4016.25|8
1605031980000|2020-11-10 18:13:00|4054.4|4016.4|4054.81|4016.81|4054.83|4016.83|4054.4|4016.4|9
1605031990000|2020-11-10 18:13:10|4054.99|4016.99|4055.05|4017.05|4055.13|4017.13|4054.99|4016.99|6
1605032000000|2020-11-10 18:13:20|4054.97|4016.97|4055.52|4017.52|4055.52|4017.52|4054.94|4016.94|10
1605032010000|2020-11-10 18:13:30|4055.61|4017.61|4056.83|4018.83|4056.86|4018.86|4055.61|4017.61|10
1605032020000|2020-11-10 18:13:40|4056.86|4018.86|4056.91|4018.91|4056.99|4018.99|4056.86|4018.86|9
1605032030000|2020-11-10 18:13:50|4056.89|4018.89|4056.83|4018.83|4056.99|4018.99|4056.82|4018.82|10
1605032040000|2020-11-10 18:14:00|4056.69|4018.69|4056.82|4018.82|4056.82|4018.82|4056.48|4018.48|9
1605032050000|2020-11-10 18:14:10|4057.04|4019.04|4057.18|4019.18|4057.2|4019.2|4057.03|4019.03|10
1605032060000|2020-11-10 18:14:20|4057.21|4019.21|4056.66|4018.66|4057.21|4019.21|4056.66|4018.66|10
1605032070000|2020-11-10 18:14:30|4056.56|4018.56|4056.22|4018.22|4056.56|4018.56|4056.2|4018.2|9
1605032080000|2020-11-10 18:14:40|4056.19|4018.19|4055.59|4017.59|4056.19|4018.19|4055.59|4017.59|9
1605032090000|2020-11-10 18:14:50|4055.57|4017.57|4054.88|4016.88|4055.57|4017.57|4054.88|4016.88|10
1605032100000|2020-11-10 18:15:00|4054.66|4016.66|4054.11|4016.11|4054.68|4016.68|4054.11|4016.11|8
1605032110000|2020-11-10 18:15:10|4054.09|4016.09|4053.53|4015.53|4054.09|4016.09|4053.51|4015.51|10
1605032120000|2020-11-10 18:15:20|4053.58|4015.58|4053.36|4015.36|4053.58|4015.58|4053.29|4015.29|9
1605032130000|2020-11-10 18:15:30|4053.47|4015.47|4053.99|4015.99|4053.99|4015.99|4053.44|4015.44|9
1605032140000|2020-11-10 18:15:40|4054.06|4016.06|4054.76|4016.76|4054.76|4016.76|4054.06|4016.06|9
1605032150000|2020-11-10 18:15:50|4054.77|4016.77|4054.75|4016.75|4054.86|4016.86|4054.66|4016.66|8
1605032160000|2020-11-10 18:16:00|4054.92|4016.92|4055.13|4017.13|4055.13|4017.13|4054.78|4016.78|9
1605032170000|2020-11-10 18:16:10|4055.06|4017.06|4055.82|4017.82|4055.82|4017.82|4055.06|4017.06|10
1605032180000|2020-11-10 18:16:20|4055.84|4017.84|4056.52|4018.52|4056.52|4018.52|4055.84|4017.84|10
1605032190000|2020-11-10 18:16:30|4056.53|4018.53|4056.58|4018.58|4056.77|4018.77|4056.53|4018.53|8
1605032200000|2020-11-10 18:16:40|4056.64|4018.64|4056.9|4018.9|4056.9|4018.9|4056.61|4018.61|9
1605032210000|2020-11-10 18:16:50|4056.91|4018.91|4056.78|4018.78|4056.92|4018.92|4056.76|4018.76|8
1605032220000|2020-11-10 18:17:00|4056.82|4018.82|4057.53|4019.53|4057.57|4019.57|4056.82|4018.82|9
1605032230000|2020-11-10 18:17:10|4057.55|4019.55|4058.08|4020.08|4058.08|4020.08|4057.55|4019.55|8
1605032240000|2020-11-10 18:17:20|4058.09|4020.09|4058.04|4020.04|4058.09|4020.09|4057.98|4019.98|7
1605032250000|2020-11-10 18:17:30|4057.99|4019.99|4058.07|4020.07|4058.07|4020.07|4057.99|4019.99|9
1605032260000|2020-11-10 18:17:40|4058.06|4020.06|4058.01|4020.01|4058.08|4020.08|4057.97|4019.97|8
1605032270000|2020-11-10 18:17:50|4058|4020|4057.78|4019.78|4058.02|4020.02|4057.78|4019.78|9
1605032280000|2020-11-10 18:18:00|4057.72|4019.72|4057.88|4019.88|4057.89|4019.89|4057.71|4019.71|9
1605032290000|2020-11-10 18:18:10|4057.83|4019.83|4057.98|4019.98|4057.98|4019.98|4057.75|4019.75|10
1605032300000|2020-11-10 18:18:20|4057.97|4019.97|4057.95|4019.95|4057.99|4019.99|4057.95|4019.95|7
1605032310000|2020-11-10 18:18:30|4058.09|4020.09|4058.46|4020.46|4058.46|4020.46|4058.09|4020.09|9
1605032320000|2020-11-10 18:18:40|4058.49|4020.49|4058.78|4020.78|4058.78|4020.78|4058.49|4020.49|8
1605032330000|2020-11-10 18:18:50|4058.76|4020.76|4058.87|4020.87|4059|4021|4058.76|4020.76|7
1605032340000|2020-11-10 18:19:00|4058.79|4020.79|4057.87|4019.87|4058.79|4020.79|4057.87|4019.87|9
1605032350000|2020-11-10 18:19:10|4057.8|4019.8|4057.51|4019.51|4057.81|4019.81|4057.51|4019.51|9
1605032360000|2020-11-10 18:19:20|4057.59|4019.59|4057.78|4019.78|4057.81|4019.81|4057.59|4019.59|8
1605032370000|2020-11-10 18:19:30|4057.75|4019.75|4057.75|4019.75|4057.87|4019.87|4057.73|4019.73|8
1605032380000|2020-11-10 18:19:40|4057.73|4019.73|4057.61|4019.61|4057.73|4019.73|4057.61|4019.61|10
1605032390000|2020-11-10 18:19:50|4057.62|4019.62|4057.32|4019.32|4057.62|4019.62|4057.32|4019.32|9
1605032400000|2020-11-10 18:20:00|4057.28|4019.28|4057.58|4019.58|4057.6|4019.6|4057.26|4019.26|8
1605032410000|2020-11-10 18:20:10|4057.62|4019.62|4056.83|4018.83|4057.62|4019.62|4056.81|4018.81|9
1605032420000|2020-11-10 18:20:20|4056.72|4018.72|4056.03|4018.03|4056.72|4018.72|4056.03|4018.03|10
1605032430000|2020-11-10 18:20:30|4056|4018|4055.99|4017.99|4056.12|4018.12|4055.95|4017.95|10
1605032440000|2020-11-10 18:20:40|4056.02|4018.02|4055.93|4017.93|4056.02|4018.02|4055.93|4017.93|9
1605032450000|2020-11-10 18:20:50|4055.88|4017.88|4055.72|4017.72|4055.88|4017.88|4055.67|4017.67|9
1605032460000|2020-11-10 18:21:00|4055.67|4017.67|4055.46|4017.46|4055.67|4017.67|4055.46|4017.46|9
1605032470000|2020-11-10 18:21:10|4055.45|4017.45|4055.41|4017.41|4055.47|4017.47|4055.29|4017.29|7
1605032480000|2020-11-10 18:21:20|4055.58|4017.58|4055.35|4017.35|4055.64|4017.64|4055.31|4017.31|10
1605032490000|2020-11-10 18:21:30|4055.33|4017.33|4055.41|4017.41|4055.49|4017.49|4055.32|4017.32|8
1605032500000|2020-11-10 18:21:40|4055.27|4017.27|4055.34|4017.34|4055.34|4017.34|4055.11|4017.11|9
1605032510000|2020-11-10 18:21:50|4055.3|4017.3|4055.58|4017.58|4055.58|4017.58|4055.2|4017.2|9
1605032520000|2020-11-10 18:22:00|4055.75|4017.75|4055.77|4017.77|4055.86|4017.86|4055.75|4017.75|9
1605032530000|2020-11-10 18:22:10|4055.78|4017.78|4056.48|4018.48|4056.48|4018.48|4055.78|4017.78|10
1605032540000|2020-11-10 18:22:20|4056.49|4018.49|4056.87|4018.87|4056.87|4018.87|4056.49|4018.49|9
1605032550000|2020-11-10 18:22:30|4056.85|4018.85|4056.68|4018.68|4056.85|4018.85|4056.64|4018.64|8
1605032560000|2020-11-10 18:22:40|4056.37|4018.37|4055.5|4017.5|4056.37|4018.37|4055.5|4017.5|9
1605032570000|2020-11-10 18:22:50|4055.45|4017.45|4055.01|4017.01|4055.45|4017.45|4055.01|4017.01|10
1605032580000|2020-11-10 18:23:00|4055.05|4017.05|4055.07|4017.07|4055.17|4017.17|4054.99|4016.99|9
1605032590000|2020-11-10 18:23:10|4054.98|4016.98|4054.54|4016.54|4055.07|4017.07|4054.54|4016.54|9
1605032600000|2020-11-10 18:23:20|4054.42|4016.42|4053.8|4015.8|4054.42|4016.42|4053.8|4015.8|10
1605032610000|2020-11-10 18:23:30|4053.74|4015.74|4053.3|4015.3|4053.74|4015.74|4053.29|4015.29|6
1605032620000|2020-11-10 18:23:40|4053.13|4015.13|4052.78|4014.78|4053.16|4015.16|4052.78|4014.78|10
1605032630000|2020-11-10 18:23:50|4052.75|4014.75|4052.59|4014.59|4052.75|4014.75|4052.45|4014.45|8
1605032640000|2020-11-10 18:24:00|4052.54|4014.54|4052.69|4014.69|4052.72|4014.72|4052.54|4014.54|10
1605032650000|2020-11-10 18:24:10|4052.77|4014.77|4052.53|4014.53|4052.77|4014.77|4052.49|4014.49|10
1605032660000|2020-11-10 18:24:20|4052.59|4014.59|4052.67|4014.67|4052.68|4014.68|4052.49|4014.49|10
1605032670000|2020-11-10 18:24:30|4052.63|4014.63|4052.32|4014.32|4052.73|4014.73|4052.2|4014.2|10
1605032680000|2020-11-10 18:24:40|4052.26|4014.26|4051.94|4013.94|4052.26|4014.26|4051.94|4013.94|10
1605032690000|2020-11-10 18:24:50|4051.95|4013.95|4051.93|4013.93|4052.02|4014.02|4051.83|4013.83|10
1605032700000|2020-11-10 18:25:00|4051.82|4013.82|4052.27|4014.27|4052.27|4014.27|4051.82|4013.82|9
1605032710000|2020-11-10 18:25:10|4052.22|4014.22|4052.36|4014.36|4052.36|4014.36|4052.12|4014.12|10
1605032720000|2020-11-10 18:25:20|4052.35|4014.35|4052.44|4014.44|4052.45|4014.45|4052.35|4014.35|8
1605032730000|2020-11-10 18:25:30|4052.49|4014.49|4052.52|4014.52|4052.52|4014.52|4052.4|4014.4|8
1605032740000|2020-11-10 18:25:40|4052.51|4014.51|4052.58|4014.58|4052.58|4014.58|4052.5|4014.5|9
1605032750000|2020-11-10 18:25:50|4052.57|4014.57|4052.7|4014.7|4052.75|4014.75|4052.57|4014.57|6
1605032760000|2020-11-10 18:26:00|4052.71|4014.71|4053.23|4015.23|4053.23|4015.23|4052.71|4014.71|9
1605032770000|2020-11-10 18:26:10|4053.29|4015.29|4053.88|4015.88|4053.88|4015.88|4053.29|4015.29|9
1605032780000|2020-11-10 18:26:20|4053.93|4015.93|4054.08|4016.08|4054.08|4016.08|4053.9|4015.9|8
1605032790000|2020-11-10 18:26:30|4054.09|4016.09|4054.16|4016.16|4054.24|4016.24|4054.09|4016.09|8
1605032800000|2020-11-10 18:26:40|4054.23|4016.23|4053.99|4015.99|4054.23|4016.23|4053.99|4015.99|9
1605032810000|2020-11-10 18:26:50|4053.95|4015.95|4053.52|4015.52|4054.01|4016.01|4053.52|4015.52|8
1605032820000|2020-11-10 18:27:00|4053.5|4015.5|4053.37|4015.37|4053.5|4015.5|4053.37|4015.37|10
1605032830000|2020-11-10 18:27:10|4053.33|4015.33|4053.04|4015.04|4053.33|4015.33|4052.96|4014.96|10
1605032840000|2020-11-10 18:27:20|4052.99|4014.99|4053.35|4015.35|4053.35|4015.35|4052.99|4014.99|7
1605032850000|2020-11-10 18:27:30|4053.31|4015.31|4053.33|4015.33|4053.38|4015.38|4053.31|4015.31|7
1605032860000|2020-11-10 18:27:40|4053.34|4015.34|4053.39|4015.39|4053.39|4015.39|4053.3|4015.3|8
1605032870000|2020-11-10 18:27:50|4053.37|4015.37|4053.19|4015.19|4053.39|4015.39|4053.17|4015.17|8
1605032880000|2020-11-10 18:28:00|4053.25|4015.25|4053.12|4015.12|4053.25|4015.25|4053.12|4015.12|9
1605032890000|2020-11-10 18:28:10|4053.09|4015.09|4053.19|4015.19|4053.23|4015.23|4053.09|4015.09|8
1605032900000|2020-11-10 18:28:20|4053.26|4015.26|4053.46|4015.46|4053.46|4015.46|4053.26|4015.26|9
1605032910000|2020-11-10 18:28:30|4053.54|4015.54|4053.76|4015.76|4053.83|4015.83|4053.54|4015.54|10
1605032920000|2020-11-10 18:28:40|4053.73|4015.73|4053.6|4015.6|4053.73|4015.73|4053.51|4015.51|9
1605032930000|2020-11-10 18:28:50|4053.55|4015.55|4053.69|4015.69|4053.75|4015.75|4053.55|4015.55|7
1605032940000|2020-11-10 18:29:00|4053.7|4015.7|4053.74|4015.74|4053.78|4015.78|4053.7|4015.7|7
1605032950000|2020-11-10 18:29:10|4053.75|4015.75|4053.79|4015.79|4053.82|4015.82|4053.75|4015.75|8
1605032960000|2020-11-10 18:29:20|4053.81|4015.81|4053.55|4015.55|4053.86|4015.86|4053.55|4015.55|7
1605032970000|2020-11-10 18:29:30|4053.19|4015.19|4052.43|4014.43|4053.19|4015.19|4052.43|4014.43|9
1605032980000|2020-11-10 18:29:40|4052.3|4014.3|4052.25|4014.25|4052.3|4014.3|4052.23|4014.23|7
1605032990000|2020-11-10 18:29:50|4052.13|4014.13|4052.16|4014.16|4052.3|4014.3|4052.12|4014.12|10
1605033000000|2020-11-10 18:30:00|4052.25|4014.25|4052.43|4014.43|4052.44|4014.44|4052.16|4014.16|10
1605033010000|2020-11-10 18:30:10|4052.45|4014.45|4052.99|4014.99|4052.99|4014.99|4052.43|4014.43|9
1605033020000|2020-11-10 18:30:20|4052.87|4014.87|4053.07|4015.07|4053.19|4015.19|4052.87|4014.87|10
1605033030000|2020-11-10 18:30:30|4053.09|4015.09|4052.97|4014.97|4053.15|4015.15|4052.97|4014.97|10
1605033040000|2020-11-10 18:30:40|4053.05|4015.05|4052.55|4014.55|4053.05|4015.05|4052.52|4014.52|9
1605033050000|2020-11-10 18:30:50|4052.43|4014.43|4051.22|4013.22|4052.43|4014.43|4051.22|4013.22|10
1605033060000|2020-11-10 18:31:00|4051.2|4013.2|4050.43|4012.43|4051.2|4013.2|4050.43|4012.43|10
1605033070000|2020-11-10 18:31:10|4050.31|4012.31|4048.31|4010.31|4050.31|4012.31|4048.31|4010.31|9
1605033080000|2020-11-10 18:31:20|4048.08|4010.08|4046.62|4008.62|4048.08|4010.08|4046.62|4008.62|10
1605033090000|2020-11-10 18:31:30|4046.37|4008.37|4046.17|4008.17|4046.48|4008.48|4046.09|4008.09|10
1605033100000|2020-11-10 18:31:40|4046.08|4008.08|4045.19|4007.19|4046.08|4008.08|4045.19|4007.19|9
1605033110000|2020-11-10 18:31:50|4044.8|4006.8|4043.98|4005.98|4044.8|4006.8|4043.87|4005.87|10
1605033120000|2020-11-10 18:32:00|4044.03|4006.03|4044.13|4006.13|4044.13|4006.13|4043.87|4005.87|9
1605033130000|2020-11-10 18:32:10|4044.17|4006.17|4044.08|4006.08|4044.38|4006.38|4043.9|4005.9|10
1605033140000|2020-11-10 18:32:20|4044.12|4006.12|4044|4006|4044.12|4006.12|4043.93|4005.93|6
1605033150000|2020-11-10 18:32:30|4043.99|4005.99|4043.59|4005.59|4043.99|4005.99|4043.59|4005.59|9
1605033160000|2020-11-10 18:32:40|4043.67|4005.67|4043.45|4005.45|4043.67|4005.67|4043.44|4005.44|8
1605033170000|2020-11-10 18:32:50|4043.46|4005.46|4043.37|4005.37|4043.6|4005.6|4043.37|4005.37|9
1605033180000|2020-11-10 18:33:00|4043.47|4005.47|4043.48|4005.48|4043.48|4005.48|4043.38|4005.38|9
1605033190000|2020-11-10 18:33:10|4043.52|4005.52|4043.28|4005.28|4043.52|4005.52|4043.26|4005.26|8
1605033200000|2020-11-10 18:33:20|4043.3|4005.3|4043.2|4005.2|4043.3|4005.3|4043.18|4005.18|8
1605033210000|2020-11-10 18:33:30|4043.23|4005.23|4043.3|4005.3|4043.35|4005.35|4043.15|4005.15|9
1605033220000|2020-11-10 18:33:40|4043.28|4005.28|4043.27|4005.27|4043.32|4005.32|4043.23|4005.23|8
1605033230000|2020-11-10 18:33:50|4043.3|4005.3|4043.6|4005.6|4043.6|4005.6|4043.29|4005.29|10
1605033240000|2020-11-10 18:34:00|4043.54|4005.54|4043.03|4005.03|4043.66|4005.66|4043.03|4005.03|10
1605033250000|2020-11-10 18:34:10|4042.98|4004.98|4042.53|4004.53|4042.98|4004.98|4042.45|4004.45|10
1605033260000|2020-11-10 18:34:20|4042.52|4004.52|4041.84|4003.84|4042.52|4004.52|4041.84|4003.84|10
1605033270000|2020-11-10 18:34:30|4041.72|4003.72|4041.31|4003.31|4041.72|4003.72|4041.3|4003.3|10
1605033280000|2020-11-10 18:34:40|4041.22|4003.22|4041.03|4003.03|4041.22|4003.22|4041.03|4003.03|7
1605033290000|2020-11-10 18:34:50|4040.99|4002.99|4040.9|4002.9|4040.99|4002.99|4040.81|4002.81|9
1605033300000|2020-11-10 18:35:00|4040.83|4002.83|4040.83|4002.83|4040.88|4002.88|4040.76|4002.76|8
1605033310000|2020-11-10 18:35:10|4040.85|4002.85|4040.89|4002.89|4040.9|4002.9|4040.76|4002.76|8
1605033320000|2020-11-10 18:35:20|4040.95|4002.95|4041.54|4003.54|4041.56|4003.56|4040.95|4002.95|10
1605033330000|2020-11-10 18:35:30|4041.55|4003.55|4042.01|4004.01|4042.01|4004.01|4041.55|4003.55|8
1605033340000|2020-11-10 18:35:40|4042.02|4004.02|4042.32|4004.32|4042.34|4004.34|4042.02|4004.02|10
1605033350000|2020-11-10 18:35:50|4042.24|4004.24|4042.53|4004.53|4042.53|4004.53|4042.24|4004.24|7
1605033360000|2020-11-10 18:36:00|4042.57|4004.57|4042.39|4004.39|4042.64|4004.64|4042.39|4004.39|10
1605033370000|2020-11-10 18:36:10|4042.43|4004.43|4042.8|4004.8|4042.8|4004.8|4042.39|4004.39|10
1605033380000|2020-11-10 18:36:20|4042.94|4004.94|4042.77|4004.77|4043|4005|4042.77|4004.77|9
1605033390000|2020-11-10 18:36:30|4042.83|4004.83|4042.94|4004.94|4042.94|4004.94|4042.81|4004.81|10
1605033400000|2020-11-10 18:36:40|4042.92|4004.92|4043.77|4005.77|4043.77|4005.77|4042.92|4004.92|8
1605033410000|2020-11-10 18:36:50|4043.75|4005.75|4045.08|4007.08|4045.08|4007.08|4043.75|4005.75|10
1605033420000|2020-11-10 18:37:00|4045.06|4007.06|4045.18|4007.18|4045.22|4007.22|4045|4007|9
1605033430000|2020-11-10 18:37:10|4045.19|4007.19|4045.7|4007.7|4045.7|4007.7|4045.19|4007.19|10
1605033440000|2020-11-10 18:37:20|4045.58|4007.58|4045.4|4007.4|4045.58|4007.58|4045.35|4007.35|10
1605033450000|2020-11-10 18:37:30|4045.37|4007.37|4045.73|4007.73|4045.73|4007.73|4045.28|4007.28|9
1605033460000|2020-11-10 18:37:40|4045.78|4007.78|4045.84|4007.84|4045.84|4007.84|4045.75|4007.75|9
1605033470000|2020-11-10 18:37:50|4045.83|4007.83|4045.9|4007.9|4045.93|4007.93|4045.82|4007.82|10
1605033480000|2020-11-10 18:38:00|4045.91|4007.91|4045.96|4007.96|4045.96|4007.96|4045.87|4007.87|6
1605033490000|2020-11-10 18:38:10|4046.17|4008.17|4046.92|4008.92|4046.92|4008.92|4046.14|4008.14|9
1605033500000|2020-11-10 18:38:20|4046.91|4008.91|4047.3|4009.3|4047.3|4009.3|4046.91|4008.91|9
1605033510000|2020-11-10 18:38:30|4047.31|4009.31|4048.02|4010.02|4048.02|4010.02|4047.31|4009.31|9
1605033520000|2020-11-10 18:38:40|4048.05|4010.05|4048.64|4010.64|4048.64|4010.64|4048.03|4010.03|9
1605033530000|2020-11-10 18:38:50|4048.65|4010.65|4049.65|4011.65|4049.65|4011.65|4048.65|4010.65|9
1605033540000|2020-11-10 18:39:00|4049.82|4011.82|4050.41|4012.41|4050.41|4012.41|4049.82|4011.82|10
1605033550000|2020-11-10 18:39:10|4050.46|4012.46|4050.97|4012.97|4050.97|4012.97|4050.46|4012.46|10
1605033560000|2020-11-10 18:39:20|4050.9|4012.9|4050.64|4012.64|4050.9|4012.9|4050.37|4012.37|9
1605033570000|2020-11-10 18:39:30|4050.67|4012.67|4051.25|4013.25|4051.25|4013.25|4050.59|4012.59|10
1605033580000|2020-11-10 18:39:40|4051.26|4013.26|4051.6|4013.6|4051.67|4013.67|4051.26|4013.26|10
1605033590000|2020-11-10 18:39:50|4051.55|4013.55|4052.07|4014.07|4052.1|4014.1|4051.55|4013.55|10
1605033600000|2020-11-10 18:40:00|4052.03|4014.03|4052.33|4014.33|4052.33|4014.33|4051.86|4013.86|9
1605033610000|2020-11-10 18:40:10|4052.4|4014.4|4052.61|4014.61|4052.77|4014.77|4052.3|4014.3|9
1605033620000|2020-11-10 18:40:20|4052.72|4014.72|4052.86|4014.86|4052.95|4014.95|4052.72|4014.72|9
1605033630000|2020-11-10 18:40:30|4052.93|4014.93|4053.39|4015.39|4053.39|4015.39|4052.91|4014.91|10
1605033640000|2020-11-10 18:40:40|4053.36|4015.36|4052.88|4014.88|4053.41|4015.41|4052.88|4014.88|10
1605033650000|2020-11-10 18:40:50|4053|4015|4053.14|4015.14|4053.14|4015.14|4052.92|4014.92|8
1605033660000|2020-11-10 18:41:00|4053.16|4015.16|4053.49|4015.49|4053.53|4015.53|4053.16|4015.16|9
1605033670000|2020-11-10 18:41:10|4053.52|4015.52|4053.8|4015.8|4053.81|4015.81|4053.52|4015.52|10
1605033680000|2020-11-10 18:41:20|4053.77|4015.77|4053.72|4015.72|4053.81|4015.81|4053.68|4015.68|10
1605033690000|2020-11-10 18:41:30|4053.67|4015.67|4053.51|4015.51|4053.71|4015.71|4053.51|4015.51|9
1605033700000|2020-11-10 18:41:40|4053.52|4015.52|4053.32|4015.32|4053.57|4015.57|4053.28|4015.28|10
1605033710000|2020-11-10 18:41:50|4053.3|4015.3|4053.69|4015.69|4053.69|4015.69|4053.25|4015.25|10
1605033720000|2020-11-10 18:42:00|4053.79|4015.79|4053.59|4015.59|4053.79|4015.79|4053.59|4015.59|9
1605033730000|2020-11-10 18:42:10|4053.51|4015.51|4053.88|4015.88|4053.88|4015.88|4053.51|4015.51|10
1605033740000|2020-11-10 18:42:20|4053.91|4015.91|4054.01|4016.01|4054.01|4016.01|4053.87|4015.87|8
1605033750000|2020-11-10 18:42:30|4054.02|4016.02|4054.11|4016.11|4054.15|4016.15|4054.02|4016.02|8
1605033760000|2020-11-10 18:42:40|4054.18|4016.18|4054.31|4016.31|4054.36|4016.36|4054.13|4016.13|9
1605033770000|2020-11-10 18:42:50|4054.32|4016.32|4054.18|4016.18|4054.32|4016.32|4054.07|4016.07|9
1605033780000|2020-11-10 18:43:00|4054.21|4016.21|4053.96|4015.96|4054.33|4016.33|4053.96|4015.96|8
1605033790000|2020-11-10 18:43:10|4053.95|4015.95|4053.59|4015.59|4053.95|4015.95|4053.54|4015.54|9
1605033800000|2020-11-10 18:43:20|4053.56|4015.56|4053.43|4015.43|4053.58|4015.58|4053.43|4015.43|6
1605033810000|2020-11-10 18:43:30|4053.52|4015.52|4053.44|4015.44|4053.56|4015.56|4053.44|4015.44|8
1605033820000|2020-11-10 18:43:40|4053.42|4015.42|4053.79|4015.79|4053.79|4015.79|4053.42|4015.42|10
1605033830000|2020-11-10 18:43:50|4053.85|4015.85|4054.04|4016.04|4054.04|4016.04|4053.8|4015.8|9
1605033840000|2020-11-10 18:44:00|4054|4016|4055.5|4017.5|4055.5|4017.5|4054|4016|9
1605033850000|2020-11-10 18:44:10|4055.57|4017.57|4056.86|4018.86|4056.86|4018.86|4055.57|4017.57|10
1605033860000|2020-11-10 18:44:20|4057.22|4019.22|4057.56|4019.56|4057.56|4019.56|4057.22|4019.22|10
1605033870000|2020-11-10 18:44:30|4057.55|4019.55|4057.91|4019.91|4057.91|4019.91|4057.54|4019.54|9
1605033880000|2020-11-10 18:44:40|4058.13|4020.13|4058.91|4020.91|4058.91|4020.91|4058.13|4020.13|9
1605033890000|2020-11-10 18:44:50|4058.95|4020.95|4059.55|4021.55|4059.56|4021.56|4058.95|4020.95|10
1605033900000|2020-11-10 18:45:00|4059.61|4021.61|4060.86|4022.86|4060.86|4022.86|4059.61|4021.61|10
1605033910000|2020-11-10 18:45:10|4060.89|4022.89|4061.43|4023.43|4061.55|4023.55|4060.89|4022.89|9
1605033920000|2020-11-10 18:45:20|4061.59|4023.59|4062.07|4024.07|4062.07|4024.07|4061.59|4023.59|10
1605033930000|2020-11-10 18:45:30|4062.11|4024.11|4062.13|4024.13|4062.18|4024.18|4061.89|4023.89|10
1605033940000|2020-11-10 18:45:40|4062.09|4024.09|4062.14|4024.14|4062.17|4024.17|4062.04|4024.04|9
1605033950000|2020-11-10 18:45:50|4062.09|4024.09|4060.33|4022.33|4062.09|4024.09|4060.33|4022.33|10
1605033960000|2020-11-10 18:46:00|4060.23|4022.23|4060.21|4022.21|4060.23|4022.23|4059.95|4021.95|8
1605033970000|2020-11-10 18:46:10|4060.22|4022.22|4060.2|4022.2|4060.29|4022.29|4060.12|4022.12|8
1605033980000|2020-11-10 18:46:20|4060.15|4022.15|4060.02|4022.02|4060.23|4022.23|4060.01|4022.01|10
1605033990000|2020-11-10 18:46:30|4059.99|4021.99|4059.94|4021.94|4060.02|4022.02|4059.92|4021.92|9
1605034000000|2020-11-10 18:46:40|4060.03|4022.03|4060.92|4022.92|4060.92|4022.92|4060.03|4022.03|10
1605034010000|2020-11-10 18:46:50|4060.87|4022.87|4061.27|4023.27|4061.33|4023.33|4060.87|4022.87|9
1605034020000|2020-11-10 18:47:00|4061.2|4023.2|4061|4023|4061.24|4023.24|4061|4023|10
1605034030000|2020-11-10 18:47:10|4061.02|4023.02|4060.71|4022.71|4061.03|4023.03|4060.7|4022.7|10
1605034040000|2020-11-10 18:47:20|4060.72|4022.72|4060.69|4022.69|4060.79|4022.79|4060.57|4022.57|10
1605034050000|2020-11-10 18:47:30|4060.72|4022.72|4060.77|4022.77|4060.77|4022.77|4060.52|4022.52|9
1605034060000|2020-11-10 18:47:40|4060.83|4022.83|4060.93|4022.93|4060.93|4022.93|4060.74|4022.74|10
1605034070000|2020-11-10 18:47:50|4060.95|4022.95|4061.02|4023.02|4061.02|4023.02|4060.95|4022.95|8
1605034080000|2020-11-10 18:48:00|4060.99|4022.99|4062.21|4024.21|4062.21|4024.21|4060.99|4022.99|10
1605034090000|2020-11-10 18:48:10|4062.33|4024.33|4063.29|4025.29|4063.29|4025.29|4062.33|4024.33|10
1605034100000|2020-11-10 18:48:20|4063.35|4025.35|4063.48|4025.48|4063.83|4025.83|4063.35|4025.35|10
1605034110000|2020-11-10 18:48:30|4063.43|4025.43|4063.57|4025.57|4063.57|4025.57|4063.28|4025.28|9
1605034120000|2020-11-10 18:48:40|4063.44|4025.44|4063.57|4025.57|4063.57|4025.57|4063.28|4025.28|8
1605034130000|2020-11-10 18:48:50|4063.5|4025.5|4063.45|4025.45|4063.6|4025.6|4063.45|4025.45|10
1605034140000|2020-11-10 18:49:00|4063.41|4025.41|4063.26|4025.26|4063.42|4025.42|4063.26|4025.26|8
1605034150000|2020-11-10 18:49:10|4063.25|4025.25|4062.9|4024.9|4063.25|4025.25|4062.86|4024.86|9
1605034160000|2020-11-10 18:49:20|4062.94|4024.94|4063.14|4025.14|4063.14|4025.14|4062.94|4024.94|8
1605034170000|2020-11-10 18:49:30|4063.22|4025.22|4063.88|4025.88|4063.88|4025.88|4063.22|4025.22|10
1605034180000|2020-11-10 18:49:40|4063.97|4025.97|4063.89|4025.89|4064.04|4026.04|4063.89|4025.89|9
1605034190000|2020-11-10 18:49:50|4063.94|4025.94|4064.03|4026.03|4064.09|4026.09|4063.83|4025.83|9
1605034200000|2020-11-10 18:50:00|4064.04|4026.04|4064.1|4026.1|4064.13|4026.13|4064.01|4026.01|9
1605034210000|2020-11-10 18:50:10|4064.06|4026.06|4064.29|4026.29|4064.29|4026.29|4063.99|4025.99|10
1605034220000|2020-11-10 18:50:20|4064.38|4026.38|4064.98|4026.98|4064.98|4026.98|4064.38|4026.38|10
1605034230000|2020-11-10 18:50:30|4065.05|4027.05|4065.09|4027.09|4065.24|4027.24|4065.05|4027.05|9
1605034240000|2020-11-10 18:50:40|4065.04|4027.04|4065.53|4027.53|4065.54|4027.54|4065.02|4027.02|10
1605034250000|2020-11-10 18:50:50|4065.67|4027.67|4066.17|4028.17|4066.18|4028.18|4065.67|4027.67|9
1605034260000|2020-11-10 18:51:00|4066.13|4028.13|4065.92|4027.92|4066.2|4028.2|4065.92|4027.92|8
1605034270000|2020-11-10 18:51:10|4065.86|4027.86|4065.29|4027.29|4065.86|4027.86|4065.29|4027.29|10
1605034280000|2020-11-10 18:51:20|4065.23|4027.23|4064.94|4026.94|4065.24|4027.24|4064.94|4026.94|10
1605034290000|2020-11-10 18:51:30|4064.83|4026.83|4064.8|4026.8|4064.87|4026.87|4064.8|4026.8|7
1605034300000|2020-11-10 18:51:40|4064.83|4026.83|4064.81|4026.81|4065.01|4027.01|4064.8|4026.8|10
1605034310000|2020-11-10 18:51:50|4064.96|4026.96|4064.98|4026.98|4065|4027|4064.92|4026.92|7
1605034320000|2020-11-10 18:52:00|4065.05|4027.05|4065.25|4027.25|4065.25|4027.25|4065.05|4027.05|9
1605034330000|2020-11-10 18:52:10|4065.27|4027.27|4065.39|4027.39|4065.4|4027.4|4065.27|4027.27|7
1605034340000|2020-11-10 18:52:20|4065.32|4027.32|4065.41|4027.41|4065.42|4027.42|4065.18|4027.18|9
1605034350000|2020-11-10 18:52:30|4065.33|4027.33|4065.26|4027.26|4065.34|4027.34|4065.25|4027.25|7
1605034360000|2020-11-10 18:52:40|4065.3|4027.3|4064.89|4026.89|4065.3|4027.3|4064.89|4026.89|7
1605034370000|2020-11-10 18:52:50|4064.87|4026.87|4064.24|4026.24|4064.87|4026.87|4064.24|4026.24|8
1605034380000|2020-11-10 18:53:00|4064.14|4026.14|4063.77|4025.77|4064.14|4026.14|4063.77|4025.77|10
1605034390000|2020-11-10 18:53:10|4063.8|4025.8|4063.55|4025.55|4063.8|4025.8|4063.54|4025.54|9
1605034400000|2020-11-10 18:53:20|4063.64|4025.64|4063.6|4025.6|4063.65|4025.65|4063.57|4025.57|6
1605034410000|2020-11-10 18:53:30|4063.61|4025.61|4063.73|4025.73|4063.74|4025.74|4063.56|4025.56|9
1605034420000|2020-11-10 18:53:40|4063.72|4025.72|4063.58|4025.58|4063.72|4025.72|4063.42|4025.42|9
1605034430000|2020-11-10 18:53:50|4063.64|4025.64|4063.95|4025.95|4064.04|4026.04|4063.64|4025.64|9
1605034440000|2020-11-10 18:54:00|4063.87|4025.87|4063.91|4025.91|4064.03|4026.03|4063.79|4025.79|9
1605034450000|2020-11-10 18:54:10|4063.97|4025.97|4064.08|4026.08|4064.11|4026.11|4063.97|4025.97|9
1605034460000|2020-11-10 18:54:20|4064.12|4026.12|4064.44|4026.44|4064.44|4026.44|4064.12|4026.12|8
1605034470000|2020-11-10 18:54:30|4064.5|4026.5|4064.89|4026.89|4064.89|4026.89|4064.49|4026.49|10
1605034480000|2020-11-10 18:54:40|4064.9|4026.9|4064.86|4026.86|4064.99|4026.99|4064.85|4026.85|9
1605034490000|2020-11-10 18:54:50|4064.81|4026.81|4064.92|4026.92|4064.97|4026.97|4064.81|4026.81|9
1605034500000|2020-11-10 18:55:00|4064.9|4026.9|4064.71|4026.71|4064.96|4026.96|4064.71|4026.71|9
1605034510000|2020-11-10 18:55:10|4064.66|4026.66|4064.57|4026.57|4064.74|4026.74|4064.56|4026.56|10
1605034520000|2020-11-10 18:55:20|4064.44|4026.44|4064.28|4026.28|4064.47|4026.47|4064.28|4026.28|10
1605034530000|2020-11-10 18:55:30|4064.3|4026.3|4064.27|4026.27|4064.3|4026.3|4064.26|4026.26|7
1605034540000|2020-11-10 18:55:40|4064.42|4026.42|4064.64|4026.64|4064.64|4026.64|4064.41|4026.41|7
1605034550000|2020-11-10 18:55:50|4064.6|4026.6|4064.79|4026.79|4064.79|4026.79|4064.58|4026.58|9
1605034560000|2020-11-10 18:56:00|4064.82|4026.82|4064.87|4026.87|4064.87|4026.87|4064.7|4026.7|9
1605034570000|2020-11-10 18:56:10|4064.86|4026.86|4064.77|4026.77|4064.86|4026.86|4064.75|4026.75|8
1605034580000|2020-11-10 18:56:20|4064.81|4026.81|4064.87|4026.87|4064.87|4026.87|4064.74|4026.74|9
1605034590000|2020-11-10 18:56:30|4065.14|4027.14|4065.36|4027.36|4065.36|4027.36|4065.09|4027.09|9
1605034600000|2020-11-10 18:56:40|4065.39|4027.39|4065.13|4027.13|4065.45|4027.45|4065.1|4027.1|10
1605034610000|2020-11-10 18:56:50|4065.12|4027.12|4065.05|4027.05|4065.12|4027.12|4065.05|4027.05|8
1605034620000|2020-11-10 18:57:00|4065.01|4027.01|4065.2|4027.2|4065.31|4027.31|4065.01|4027.01|10
1605034630000|2020-11-10 18:57:10|4065.31|4027.31|4065.5|4027.5|4065.5|4027.5|4065.25|4027.25|9
1605034640000|2020-11-10 18:57:20|4065.43|4027.43|4065.92|4027.92|4065.92|4027.92|4065.43|4027.43|9
1605034650000|2020-11-10 18:57:30|4066|4028|4066.84|4028.84|4066.84|4028.84|4065.94|4027.94|9
1605034660000|2020-11-10 18:57:40|4066.89|4028.89|4066.83|4028.83|4067.14|4029.14|4066.69|4028.69|10
1605034670000|2020-11-10 18:57:50|4066.73|4028.73|4066.39|4028.39|4066.73|4028.73|4066.39|4028.39|9
1605034680000|2020-11-10 18:58:00|4066.38|4028.38|4065.97|4027.97|4066.38|4028.38|4065.97|4027.97|10
1605034690000|2020-11-10 18:58:10|4065.94|4027.94|4065.59|4027.59|4065.94|4027.94|4065.59|4027.59|8
1605034700000|2020-11-10 18:58:20|4065.54|4027.54|4064.89|4026.89|4065.54|4027.54|4064.89|4026.89|9
1605034710000|2020-11-10 18:58:30|4064.85|4026.85|4064.63|4026.63|4064.85|4026.85|4064.63|4026.63|9
1605034720000|2020-11-10 18:58:40|4064.61|4026.61|4064.88|4026.88|4064.88|4026.88|4064.61|4026.61|6
1605034730000|2020-11-10 18:58:50|4064.87|4026.87|4064.81|4026.81|4064.88|4026.88|4064.8|4026.8|8
1605034740000|2020-11-10 18:59:00|4064.86|4026.86|4064.74|4026.74|4064.86|4026.86|4064.74|4026.74|9
1605034750000|2020-11-10 18:59:10|4064.69|4026.69|4064.44|4026.44|4064.69|4026.69|4064.43|4026.43|9
1605034760000|2020-11-10 18:59:20|4064.46|4026.46|4064.04|4026.04|4064.46|4026.46|4064.04|4026.04|10
1605034770000|2020-11-10 18:59:30|4064.01|4026.01|4064.02|4026.02|4064.04|4026.04|4063.87|4025.87|8
1605034780000|2020-11-10 18:59:40|4064.11|4026.11|4064.29|4026.29|4064.37|4026.37|4064.11|4026.11|9
1605034790000|2020-11-10 18:59:50|4064.35|4026.35|4064.05|4026.05|4064.35|4026.35|4064.05|4026.05|8
1605034800000|2020-11-10 19:00:00|4063.96|4025.96|4063.45|4025.45|4063.96|4025.96|4063.32|4025.32|10
1605034810000|2020-11-10 19:00:10|4063.49|4025.49|4063.66|4025.66|4063.78|4025.78|4063.49|4025.49|10
1605034820000|2020-11-10 19:00:20|4063.69|4025.69|4063.62|4025.62|4063.73|4025.73|4063.59|4025.59|8
1605034830000|2020-11-10 19:00:30|4063.63|4025.63|4063.7|4025.7|4063.71|4025.71|4063.61|4025.61|8
1605034840000|2020-11-10 19:00:40|4063.69|4025.69|4063.62|4025.62|4063.76|4025.76|4063.62|4025.62|9
1605034850000|2020-11-10 19:00:50|4063.67|4025.67|4063.77|4025.77|4063.78|4025.78|4063.6|4025.6|10
1605034860000|2020-11-10 19:01:00|4063.84|4025.84|4064.13|4026.13|4064.13|4026.13|4063.84|4025.84|8
1605034870000|2020-11-10 19:01:10|4064.01|4026.01|4064.07|4026.07|4064.07|4026.07|4063.95|4025.95|7
1605034880000|2020-11-10 19:01:20|4064.05|4026.05|4064.18|4026.18|4064.18|4026.18|4064.05|4026.05|9
1605034890000|2020-11-10 19:01:30|4064.15|4026.15|4064.19|4026.19|4064.23|4026.23|4064.15|4026.15|6
1605034900000|2020-11-10 19:01:40|4064.28|4026.28|4065.23|4027.23|4065.23|4027.23|4064.28|4026.28|10
1605034910000|2020-11-10 19:01:50|4065.14|4027.14|4064.98|4026.98|4065.14|4027.14|4064.98|4026.98|7
1605034920000|2020-11-10 19:02:00|4064.99|4026.99|4065.06|4027.06|4065.06|4027.06|4064.88|4026.88|9
1605034930000|2020-11-10 19:02:10|4065.14|4027.14|4066.08|4028.08|4066.08|4028.08|4065.14|4027.14|10
1605034940000|2020-11-10 19:02:20|4066.1|4028.1|4066.47|4028.47|4066.52|4028.52|4066.1|4028.1|10
1605034950000|2020-11-10 19:02:30|4066.46|4028.46|4066.72|4028.72|4066.73|4028.73|4066.46|4028.46|7
1605034960000|2020-11-10 19:02:40|4066.55|4028.55|4066.52|4028.52|4066.78|4028.78|4066.49|4028.49|9
1605034970000|2020-11-10 19:02:50|4066.57|4028.57|4066.78|4028.78|4066.78|4028.78|4066.55|4028.55|10
1605034980000|2020-11-10 19:03:00|4066.82|4028.82|4066.54|4028.54|4066.83|4028.83|4066.54|4028.54|10
1605034990000|2020-11-10 19:03:10|4066.61|4028.61|4066.47|4028.47|4066.65|4028.65|4066.47|4028.47|9
1605035000000|2020-11-10 19:03:20|4066.52|4028.52|4066.37|4028.37|4066.59|4028.59|4066.37|4028.37|8
1605035010000|2020-11-10 19:03:30|4066.35|4028.35|4066.7|4028.7|4066.75|4028.75|4066.35|4028.35|10
1605035020000|2020-11-10 19:03:40|4066.69|4028.69|4067.05|4029.05|4067.06|4029.06|4066.69|4028.69|9
1605035030000|2020-11-10 19:03:50|4067.13|4029.13|4067.29|4029.29|4067.31|4029.31|4067.13|4029.13|9
1605035040000|2020-11-10 19:04:00|4067.23|4029.23|4067.16|4029.16|4067.23|4029.23|4067.08|4029.08|10
1605035050000|2020-11-10 19:04:10|4067.13|4029.13|4067.34|4029.34|4067.34|4029.34|4067.11|4029.11|8
1605035060000|2020-11-10 19:04:20|4067.33|4029.33|4067.32|4029.32|4067.37|4029.37|4067.28|4029.28|10
1605035070000|2020-11-10 19:04:30|4067.31|4029.31|4067.63|4029.63|4067.63|4029.63|4067.31|4029.31|9
1605035080000|2020-11-10 19:04:40|4067.72|4029.72|4067.85|4029.85|4067.9|4029.9|4067.62|4029.62|9
1605035090000|2020-11-10 19:04:50|4067.95|4029.95|4068.5|4030.5|4068.5|4030.5|4067.95|4029.95|10
1605035100000|2020-11-10 19:05:00|4068.6|4030.6|4069.22|4031.22|4069.22|4031.22|4068.6|4030.6|10
1605035110000|2020-11-10 19:05:10|4069.26|4031.26|4069.46|4031.46|4069.47|4031.47|4069.23|4031.23|9
1605035120000|2020-11-10 19:05:20|4069.44|4031.44|4069.06|4031.06|4069.44|4031.44|4069.06|4031.06|10
1605035130000|2020-11-10 19:05:30|4069.04|4031.04|4068.94|4030.94|4069.12|4031.12|4068.9|4030.9|8
1605035140000|2020-11-10 19:05:40|4069.03|4031.03|4069|4031|4069.06|4031.06|4068.96|4030.96|8
1605035150000|2020-11-10 19:05:50|4068.97|4030.97|4069.05|4031.05|4069.16|4031.16|4068.97|4030.97|9
1605035160000|2020-11-10 19:06:00|4068.97|4030.97|4068.69|4030.69|4068.97|4030.97|4068.69|4030.69|9
1605035170000|2020-11-10 19:06:10|4068.6|4030.6|4068.51|4030.51|4068.61|4030.61|4068.44|4030.44|8
1605035180000|2020-11-10 19:06:20|4068.42|4030.42|4068.72|4030.72|4068.72|4030.72|4068.42|4030.42|6
1605035190000|2020-11-10 19:06:30|4068.69|4030.69|4068.86|4030.86|4068.88|4030.88|4068.64|4030.64|9
1605035200000|2020-11-10 19:06:40|4068.84|4030.84|4068.88|4030.88|4069|4031|4068.84|4030.84|9
1605035210000|2020-11-10 19:06:50|4068.93|4030.93|4068.71|4030.71|4068.93|4030.93|4068.71|4030.71|8
1605035220000|2020-11-10 19:07:00|4068.75|4030.75|4068.18|4030.18|4068.75|4030.75|4068.17|4030.17|9
1605035230000|2020-11-10 19:07:10|4068.14|4030.14|4067.89|4029.89|4068.14|4030.14|4067.89|4029.89|9
1605035240000|2020-11-10 19:07:20|4067.8|4029.8|4067.96|4029.96|4067.96|4029.96|4067.79|4029.79|10
1605035250000|2020-11-10 19:07:30|4067.84|4029.84|4067.64|4029.64|4067.84|4029.84|4067.43|4029.43|10
1605035260000|2020-11-10 19:07:40|4067.5|4029.5|4067.51|4029.51|4067.56|4029.56|4067.47|4029.47|9
1605035270000|2020-11-10 19:07:50|4067.49|4029.49|4067.42|4029.42|4067.54|4029.54|4067.38|4029.38|10
1605035280000|2020-11-10 19:08:00|4067.49|4029.49|4067.73|4029.73|4067.73|4029.73|4067.41|4029.41|10
1605035290000|2020-11-10 19:08:10|4067.79|4029.79|4068.11|4030.11|4068.12|4030.12|4067.79|4029.79|10
1605035300000|2020-11-10 19:08:20|4068.05|4030.05|4068.35|4030.35|4068.35|4030.35|4068.02|4030.02|9
1605035310000|2020-11-10 19:08:30|4068.33|4030.33|4068.71|4030.71|4068.71|4030.71|4068.26|4030.26|10
1605035320000|2020-11-10 19:08:40|4068.87|4030.87|4069.36|4031.36|4069.36|4031.36|4068.87|4030.87|10
1605035330000|2020-11-10 19:08:50|4069.43|4031.43|4069.57|4031.57|4069.64|4031.64|4069.38|4031.38|9
1605035340000|2020-11-10 19:09:00|4069.61|4031.61|4069.78|4031.78|4069.78|4031.78|4069.61|4031.61|9
1605035350000|2020-11-10 19:09:10|4069.73|4031.73|4069.81|4031.81|4069.82|4031.82|4069.63|4031.63|9
1605035360000|2020-11-10 19:09:20|4069.77|4031.77|4069.72|4031.72|4069.84|4031.84|4069.72|4031.72|9
1605035370000|2020-11-10 19:09:30|4069.63|4031.63|4069.46|4031.46|4069.63|4031.63|4069.46|4031.46|10
1605035380000|2020-11-10 19:09:40|4069.43|4031.43|4069.5|4031.5|4069.5|4031.5|4069.41|4031.41|8
1605035390000|2020-11-10 19:09:50|4069.51|4031.51|4069.4|4031.4|4069.55|4031.55|4069.25|4031.25|8
1605035400000|2020-11-10 19:10:00|4069.43|4031.43|4069.89|4031.89|4069.95|4031.95|4069.43|4031.43|10
1605035410000|2020-11-10 19:10:10|4070.08|4032.08|4070.72|4032.72|4070.72|4032.72|4070.04|4032.04|10
1605035420000|2020-11-10 19:10:20|4070.73|4032.73|4069.69|4031.69|4070.74|4032.74|4069.69|4031.69|10
1605035430000|2020-11-10 19:10:30|4069.72|4031.72|4069.14|4031.14|4069.72|4031.72|4069.14|4031.14|10
1605035440000|2020-11-10 19:10:40|4069.13|4031.13|4069.07|4031.07|4069.17|4031.17|4069.04|4031.04|8
1605035450000|2020-11-10 19:10:50|4069.06|4031.06|4068.65|4030.65|4069.06|4031.06|4068.65|4030.65|10
1605035460000|2020-11-10 19:11:00|4068.58|4030.58|4068.63|4030.63|4068.64|4030.64|4068.48|4030.48|9
1605035470000|2020-11-10 19:11:10|4068.64|4030.64|4067.94|4029.94|4068.64|4030.64|4067.92|4029.92|10
1605035480000|2020-11-10 19:11:20|4067.63|4029.63|4066.42|4028.42|4067.63|4029.63|4066.42|4028.42|10
1605035490000|2020-11-10 19:11:30|4066.33|4028.33|4065.06|4027.06|4066.33|4028.33|4065.06|4027.06|10
1605035500000|2020-11-10 19:11:40|4064.97|4026.97|4065.14|4027.14|4065.14|4027.14|4064.87|4026.87|10
1605035510000|2020-11-10 19:11:50|4065.36|4027.36|4066.25|4028.25|4066.25|4028.25|4065.36|4027.36|10
1605035520000|2020-11-10 19:12:00|4066.4|4028.4|4066.69|4028.69|4066.69|4028.69|4066.4|4028.4|10
1605035530000|2020-11-10 19:12:10|4066.71|4028.71|4066.46|4028.46|4066.72|4028.72|4066.46|4028.46|9
1605035540000|2020-11-10 19:12:20|4066.36|4028.36|4065.98|4027.98|4066.48|4028.48|4065.98|4027.98|10
1605035550000|2020-11-10 19:12:30|4065.9|4027.9|4065.41|4027.41|4065.9|4027.9|4065.4|4027.4|10
1605035560000|2020-11-10 19:12:40|4065.35|4027.35|4064.86|4026.86|4065.35|4027.35|4064.86|4026.86|10
1605035570000|2020-11-10 19:12:50|4064.92|4026.92|4065.01|4027.01|4065.03|4027.03|4064.87|4026.87|9
1605035580000|2020-11-10 19:13:00|4065.16|4027.16|4065.47|4027.47|4065.67|4027.67|4065.14|4027.14|10
1605035590000|2020-11-10 19:13:10|4065.37|4027.37|4065.52|4027.52|4065.52|4027.52|4065.31|4027.31|10
1605035600000|2020-11-10 19:13:20|4065.37|4027.37|4064.52|4026.52|4065.37|4027.37|4064.47|4026.47|10
1605035610000|2020-11-10 19:13:30|4064.42|4026.42|4063.84|4025.84|4064.42|4026.42|4063.84|4025.84|7
1605035620000|2020-11-10 19:13:40|4063.89|4025.89|4064.04|4026.04|4064.04|4026.04|4063.79|4025.79|10
1605035630000|2020-11-10 19:13:50|4064.08|4026.08|4064.22|4026.22|4064.29|4026.29|4064.08|4026.08|9
1605035640000|2020-11-10 19:14:00|4064.25|4026.25|4065.1|4027.1|4065.1|4027.1|4064.07|4026.07|10
1605035650000|2020-11-10 19:14:10|4065.11|4027.11|4065.92|4027.92|4065.92|4027.92|4065.11|4027.11|10
1605035660000|2020-11-10 19:14:20|4065.94|4027.94|4065.86|4027.86|4066.22|4028.22|4065.86|4027.86|10
1605035670000|2020-11-10 19:14:30|4065.8|4027.8|4065.48|4027.48|4065.8|4027.8|4065.47|4027.47|10
1605035680000|2020-11-10 19:14:40|4065.54|4027.54|4065.59|4027.59|4065.68|4027.68|4065.54|4027.54|9
1605035690000|2020-11-10 19:14:50|4065.61|4027.61|4066.35|4028.35|4066.35|4028.35|4065.61|4027.61|10
1605035700000|2020-11-10 19:15:00|4066.41|4028.41|4066.34|4028.34|4066.42|4028.42|4066.3|4028.3|9
1605035710000|2020-11-10 19:15:10|4066.18|4028.18|4065.86|4027.86|4066.19|4028.19|4065.86|4027.86|10
1605035720000|2020-11-10 19:15:20|4065.88|4027.88|4066.03|4028.03|4066.08|4028.08|4065.8|4027.8|10
1605035730000|2020-11-10 19:15:30|4066.04|4028.04|4065.96|4027.96|4066.12|4028.12|4065.96|4027.96|9
1605035740000|2020-11-10 19:15:40|4065.97|4027.97|4065.78|4027.78|4066|4028|4065.78|4027.78|9
1605035750000|2020-11-10 19:15:50|4065.77|4027.77|4065.81|4027.81|4065.98|4027.98|4065.73|4027.73|9
1605035760000|2020-11-10 19:16:00|4065.82|4027.82|4065.85|4027.85|4065.88|4027.88|4065.75|4027.75|9
1605035770000|2020-11-10 19:16:10|4065.89|4027.89|4065.68|4027.68|4065.89|4027.89|4065.62|4027.62|7
1605035780000|2020-11-10 19:16:20|4065.65|4027.65|4065.59|4027.59|4065.73|4027.73|4065.59|4027.59|10
1605035790000|2020-11-10 19:16:30|4065.57|4027.57|4065.71|4027.71|4065.75|4027.75|4065.57|4027.57|10
1605035800000|2020-11-10 19:16:40|4065.65|4027.65|4065.78|4027.78|4065.78|4027.78|4065.62|4027.62|10
1605035810000|2020-11-10 19:16:50|4065.84|4027.84|4065.9|4027.9|4066.02|4028.02|4065.84|4027.84|8
1605035820000|2020-11-10 19:17:00|4065.89|4027.89|4065.89|4027.89|4065.91|4027.91|4065.84|4027.84|8
1605035830000|2020-11-10 19:17:10|4065.87|4027.87|4065.8|4027.8|4065.93|4027.93|4065.8|4027.8|9
1605035840000|2020-11-10 19:17:20|4065.9|4027.9|4065.83|4027.83|4066.12|4028.12|4065.83|4027.83|9
1605035850000|2020-11-10 19:17:30|4065.86|4027.86|4066.53|4028.53|4066.53|4028.53|4065.86|4027.86|10
1605035860000|2020-11-10 19:17:40|4066.56|4028.56|4066.75|4028.75|4066.88|4028.88|4066.54|4028.54|9
1605035870000|2020-11-10 19:17:50|4066.78|4028.78|4066.56|4028.56|4066.78|4028.78|4066.56|4028.56|9
1605035880000|2020-11-10 19:18:00|4066.72|4028.72|4067.6|4029.6|4067.6|4029.6|4066.59|4028.59|10
1605035890000|2020-11-10 19:18:10|4067.64|4029.64|4068.33|4030.33|4068.33|4030.33|4067.64|4029.64|8
1605035900000|2020-11-10 19:18:20|4068.34|4030.34|4069.14|4031.14|4069.2|4031.2|4068.34|4030.34|9
1605035910000|2020-11-10 19:18:30|4069.07|4031.07|4069.23|4031.23|4069.25|4031.25|4069.03|4031.03|8
1605035920000|2020-11-10 19:18:40|4069.24|4031.24|4069.15|4031.15|4069.31|4031.31|4069.08|4031.08|9
1605035930000|2020-11-10 19:18:50|4069.21|4031.21|4069.87|4031.87|4069.87|4031.87|4069.21|4031.21|10
1605035940000|2020-11-10 19:19:00|4069.84|4031.84|4069.7|4031.7|4069.88|4031.88|4069.7|4031.7|9
1605035950000|2020-11-10 19:19:10|4069.77|4031.77|4069.93|4031.93|4069.93|4031.93|4069.7|4031.7|8
1605035960000|2020-11-10 19:19:20|4069.99|4031.99|4069.77|4031.77|4069.99|4031.99|4069.77|4031.77|10
1605035970000|2020-11-10 19:19:30|4069.82|4031.82|4069.68|4031.68|4069.82|4031.82|4069.58|4031.58|10
1605035980000|2020-11-10 19:19:40|4069.67|4031.67|4069.5|4031.5|4069.67|4031.67|4069.45|4031.45|10
1605035990000|2020-11-10 19:19:50|4069.48|4031.48|4069.46|4031.46|4069.56|4031.56|4069.43|4031.43|10
1605036000000|2020-11-10 19:20:00|4069.47|4031.47|4069.91|4031.91|4069.91|4031.91|4069.47|4031.47|10
1605036010000|2020-11-10 19:20:10|4069.88|4031.88|4070.29|4032.29|4070.29|4032.29|4069.84|4031.84|10
1605036020000|2020-11-10 19:20:20|4070.34|4032.34|4070.19|4032.19|4070.38|4032.38|4070.15|4032.15|8
1605036030000|2020-11-10 19:20:30|4070.2|4032.2|4069.89|4031.89|4070.2|4032.2|4069.78|4031.78|10
1605036040000|2020-11-10 19:20:40|4069.81|4031.81|4070.01|4032.01|4070.07|4032.07|4069.81|4031.81|9
1605036050000|2020-11-10 19:20:50|4070.06|4032.06|4070.04|4032.04|4070.18|4032.18|4070.01|4032.01|9
1605036060000|2020-11-10 19:21:00|4069.98|4031.98|4069.83|4031.83|4069.98|4031.98|4069.83|4031.83|9
1605036070000|2020-11-10 19:21:10|4069.82|4031.82|4069.76|4031.76|4069.9|4031.9|4069.76|4031.76|8
1605036080000|2020-11-10 19:21:20|4069.74|4031.74|4070.19|4032.19|4070.19|4032.19|4069.74|4031.74|9
1605036090000|2020-11-10 19:21:30|4070.39|4032.39|4070.72|4032.72|4070.9|4032.9|4070.39|4032.39|10
1605036100000|2020-11-10 19:21:40|4070.85|4032.85|4070.77|4032.77|4070.85|4032.85|4070.71|4032.71|8
1605036110000|2020-11-10 19:21:50|4070.88|4032.88|4071.21|4033.21|4071.21|4033.21|4070.88|4032.88|10
1605036120000|2020-11-10 19:22:00|4071.19|4033.19|4071.28|4033.28|4071.39|4033.39|4071.14|4033.14|10
1605036130000|2020-11-10 19:22:10|4071.29|4033.29|4071.7|4033.7|4071.72|4033.72|4071.29|4033.29|10
1605036140000|2020-11-10 19:22:20|4071.75|4033.75|4071.79|4033.79|4071.79|4033.79|4071.57|4033.57|10
1605036150000|2020-11-10 19:22:30|4071.77|4033.77|4071.68|4033.68|4071.77|4033.77|4071.63|4033.63|10
1605036160000|2020-11-10 19:22:40|4071.69|4033.69|4072.24|4034.24|4072.24|4034.24|4071.69|4033.69|9
1605036170000|2020-11-10 19:22:50|4072.2|4034.2|4072.27|4034.27|4072.39|4034.39|4072.2|4034.2|10
1605036180000|2020-11-10 19:23:00|4072.26|4034.26|4072.06|4034.06|4072.26|4034.26|4072.06|4034.06|9
1605036190000|2020-11-10 19:23:10|4072.01|4034.01|4072.03|4034.03|4072.03|4034.03|4071.96|4033.96|8
1605036200000|2020-11-10 19:23:20|4072.04|4034.04|4072.02|4034.02|4072.07|4034.07|4072.01|4034.01|8
1605036210000|2020-11-10 19:23:30|4072.07|4034.07|4072|4034|4072.11|4034.11|4071.97|4033.97|9
1605036220000|2020-11-10 19:23:40|4071.95|4033.95|4072.08|4034.08|4072.09|4034.09|4071.93|4033.93|10
1605036230000|2020-11-10 19:23:50|4071.85|4033.85|4071.39|4033.39|4071.85|4033.85|4071.39|4033.39|8
1605036240000|2020-11-10 19:24:00|4071.34|4033.34|4071.22|4033.22|4071.34|4033.34|4071.11|4033.11|9
1605036250000|2020-11-10 19:24:10|4071.13|4033.13|4070.73|4032.73|4071.16|4033.16|4070.73|4032.73|9
1605036260000|2020-11-10 19:24:20|4070.7|4032.7|4069.77|4031.77|4070.7|4032.7|4069.77|4031.77|8
1605036270000|2020-11-10 19:24:30|4069.7|4031.7|4069.07|4031.07|4069.7|4031.7|4069.07|4031.07|10
1605036280000|2020-11-10 19:24:40|4069.1|4031.1|4069.83|4031.83|4069.83|4031.83|4069.1|4031.1|10
1605036290000|2020-11-10 19:24:50|4069.82|4031.82|4070.07|4032.07|4070.07|4032.07|4069.79|4031.79|9
1605036300000|2020-11-10 19:25:00|4070.02|4032.02|4070.16|4032.16|4070.24|4032.24|4070.02|4032.02|9
1605036310000|2020-11-10 19:25:10|4070.18|4032.18|4070.58|4032.58|4070.66|4032.66|4070.18|4032.18|10
1605036320000|2020-11-10 19:25:20|4070.66|4032.66|4071.1|4033.1|4071.1|4033.1|4070.66|4032.66|10
1605036330000|2020-11-10 19:25:30|4071.11|4033.11|4071.28|4033.28|4071.4|4033.4|4071.11|4033.11|9
1605036340000|2020-11-10 19:25:40|4071.37|4033.37|4070.94|4032.94|4071.37|4033.37|4070.94|4032.94|10
1605036350000|2020-11-10 19:25:50|4070.95|4032.95|4071|4033|4071.05|4033.05|4070.85|4032.85|9
1605036360000|2020-11-10 19:26:00|4070.98|4032.98|4070.88|4032.88|4070.99|4032.99|4070.78|4032.78|10
1605036370000|2020-11-10 19:26:10|4070.91|4032.91|4070.92|4032.92|4070.92|4032.92|4070.85|4032.85|8
1605036380000|2020-11-10 19:26:20|4070.91|4032.91|4070.32|4032.32|4070.92|4032.92|4070.32|4032.32|10
1605036390000|2020-11-10 19:26:30|4070.18|4032.18|4070.3|4032.3|4070.39|4032.39|4070.14|4032.14|10
1605036400000|2020-11-10 19:26:40|4070.34|4032.34|4070.31|4032.31|4070.38|4032.38|4070.27|4032.27|8
1605036410000|2020-11-10 19:26:50|4070.27|4032.27|4069.82|4031.82|4070.39|4032.39|4069.82|4031.82|9
1605036420000|2020-11-10 19:27:00|4069.72|4031.72|4070.29|4032.29|4070.29|4032.29|4069.68|4031.68|9
1605036430000|2020-11-10 19:27:10|4070.36|4032.36|4070.41|4032.41|4070.82|4032.82|4070.36|4032.36|9
1605036440000|2020-11-10 19:27:20|4070.49|4032.49|4070.43|4032.43|4070.65|4032.65|4070.41|4032.41|9
1605036450000|2020-11-10 19:27:30|4070.42|4032.42|4070.41|4032.41|4070.54|4032.54|4070.37|4032.37|9
1605036460000|2020-11-10 19:27:40|4070.38|4032.38|4068.91|4030.91|4070.38|4032.38|4068.91|4030.91|10
1605036470000|2020-11-10 19:27:50|4068.68|4030.68|4068.85|4030.85|4068.86|4030.86|4068.55|4030.55|10
1605036480000|2020-11-10 19:28:00|4069|4031|4069.36|4031.36|4069.36|4031.36|4068.98|4030.98|10
1605036490000|2020-11-10 19:28:10|4069.45|4031.45|4069.97|4031.97|4069.97|4031.97|4069.37|4031.37|8
1605036500000|2020-11-10 19:28:20|4070.05|4032.05|4070.36|4032.36|4070.36|4032.36|4069.98|4031.98|10
1605036510000|2020-11-10 19:28:30|4070.44|4032.44|4070.66|4032.66|4070.66|4032.66|4070.31|4032.31|10
1605036520000|2020-11-10 19:28:40|4070.7|4032.7|4070.66|4032.66|4070.7|4032.7|4070.52|4032.52|9
1605036530000|2020-11-10 19:28:50|4070.68|4032.68|4071.09|4033.09|4071.1|4033.1|4070.68|4032.68|10
1605036540000|2020-11-10 19:29:00|4071.05|4033.05|4071.28|4033.28|4071.28|4033.28|4071.05|4033.05|7
1605036550000|2020-11-10 19:29:10|4071.33|4033.33|4071.07|4033.07|4071.33|4033.33|4071.06|4033.06|8
1605036560000|2020-11-10 19:29:20|4070.99|4032.99|4070.93|4032.93|4070.99|4032.99|4070.9|4032.9|8
1605036570000|2020-11-10 19:29:30|4070.77|4032.77|4070.84|4032.84|4070.91|4032.91|4070.72|4032.72|10
1605036580000|2020-11-10 19:29:40|4070.83|4032.83|4070.56|4032.56|4070.84|4032.84|4070.56|4032.56|10
1605036590000|2020-11-10 19:29:50|4070.52|4032.52|4070.6|4032.6|4070.61|4032.61|4070.5|4032.5|9
1605036600000|2020-11-10 19:30:00|4070.72|4032.72|4071.17|4033.17|4071.21|4033.21|4070.72|4032.72|7
1605036610000|2020-11-10 19:30:10|4071.25|4033.25|4072.02|4034.02|4072.15|4034.15|4071.25|4033.25|10
1605036620000|2020-11-10 19:30:20|4072.12|4034.12|4072.94|4034.94|4072.94|4034.94|4072.12|4034.12|10
1605036630000|2020-11-10 19:30:30|4073.11|4035.11|4073.18|4035.18|4073.22|4035.22|4073.11|4035.11|10
1605036640000|2020-11-10 19:30:40|4073.13|4035.13|4073.35|4035.35|4073.38|4035.38|4073.13|4035.13|10
1605036650000|2020-11-10 19:30:50|4073.42|4035.42|4074.12|4036.12|4074.12|4036.12|4073.42|4035.42|8
1605036660000|2020-11-10 19:31:00|4074.16|4036.16|4074.83|4036.83|4074.97|4036.97|4074.16|4036.16|10
1605036670000|2020-11-10 19:31:10|4074.89|4036.89|4074.66|4036.66|4075|4037|4074.66|4036.66|9
1605036680000|2020-11-10 19:31:20|4074.67|4036.67|4074.39|4036.39|4074.75|4036.75|4074.39|4036.39|10
1605036690000|2020-11-10 19:31:30|4074.5|4036.5|4074.3|4036.3|4074.5|4036.5|4074.24|4036.24|9
1605036700000|2020-11-10 19:31:40|4074.36|4036.36|4074.7|4036.7|4074.7|4036.7|4074.36|4036.36|9
1605036710000|2020-11-10 19:31:50|4074.82|4036.82|4074.81|4036.81|4074.9|4036.9|4074.69|4036.69|9
1605036720000|2020-11-10 19:32:00|4074.8|4036.8|4074.41|4036.41|4074.8|4036.8|4074.41|4036.41|8
1605036730000|2020-11-10 19:32:10|4074.4|4036.4|4073.6|4035.6|4074.43|4036.43|4073.6|4035.6|9
1605036740000|2020-11-10 19:32:20|4073.56|4035.56|4073.28|4035.28|4073.63|4035.63|4073.28|4035.28|9
1605036750000|2020-11-10 19:32:30|4073.29|4035.29|4073.55|4035.55|4073.63|4035.63|4073.23|4035.23|9
1605036760000|2020-11-10 19:32:40|4073.47|4035.47|4074.03|4036.03|4074.03|4036.03|4073.47|4035.47|9
1605036770000|2020-11-10 19:32:50|4074.11|4036.11|4074.31|4036.31|4074.37|4036.37|4074.06|4036.06|10
1605036780000|2020-11-10 19:33:00|4074.29|4036.29|4074.55|4036.55|4074.55|4036.55|4074.29|4036.29|9
1605036790000|2020-11-10 19:33:10|4074.56|4036.56|4074.46|4036.46|4074.56|4036.56|4074.45|4036.45|8
1605036800000|2020-11-10 19:33:20|4074.47|4036.47|4073.66|4035.66|4074.47|4036.47|4073.66|4035.66|9
1605036810000|2020-11-10 19:33:30|4073.51|4035.51|4072.89|4034.89|4073.51|4035.51|4072.89|4034.89|9
1605036820000|2020-11-10 19:33:40|4072.64|4034.64|4072.4|4034.4|4072.75|4034.75|4072.4|4034.4|10
1605036830000|2020-11-10 19:33:50|4072.53|4034.53|4073.1|4035.1|4073.13|4035.13|4072.53|4034.53|10
1605036840000|2020-11-10 19:34:00|4073.16|4035.16|4073.04|4035.04|4073.45|4035.45|4073.04|4035.04|10
1605036850000|2020-11-10 19:34:10|4072.95|4034.95|4072.83|4034.83|4072.95|4034.95|4072.76|4034.76|9
1605036860000|2020-11-10 19:34:20|4072.76|4034.76|4072.68|4034.68|4072.8|4034.8|4072.68|4034.68|8
1605036870000|2020-11-10 19:34:30|4072.64|4034.64|4073.06|4035.06|4073.06|4035.06|4072.61|4034.61|9
1605036880000|2020-11-10 19:34:40|4073.22|4035.22|4073.7|4035.7|4073.7|4035.7|4073.22|4035.22|9
1605036890000|2020-11-10 19:34:50|4073.77|4035.77|4074.03|4036.03|4074.1|4036.1|4073.77|4035.77|10
1605036900000|2020-11-10 19:35:00|4074.09|4036.09|4073.77|4035.77|4074.14|4036.14|4073.77|4035.77|7
1605036910000|2020-11-10 19:35:10|4073.8|4035.8|4073.43|4035.43|4073.85|4035.85|4073.43|4035.43|9
1605036920000|2020-11-10 19:35:20|4073.38|4035.38|4073.22|4035.22|4073.38|4035.38|4073.22|4035.22|6
1605036930000|2020-11-10 19:35:30|4072.99|4034.99|4072.99|4034.99|4073.11|4035.11|4072.99|4034.99|10
1605036940000|2020-11-10 19:35:40|4072.94|4034.94|4072.44|4034.44|4072.97|4034.97|4072.44|4034.44|9
1605036950000|2020-11-10 19:35:50|4072.34|4034.34|4071.18|4033.18|4072.34|4034.34|4071.18|4033.18|9
1605036960000|2020-11-10 19:36:00|4071.07|4033.07|4071.09|4033.09|4071.22|4033.22|4070.99|4032.99|8
1605036970000|2020-11-10 19:36:10|4071.08|4033.08|4070.7|4032.7|4071.15|4033.15|4070.7|4032.7|10
1605036980000|2020-11-10 19:36:20|4070.71|4032.71|4070.43|4032.43|4070.73|4032.73|4070.43|4032.43|10
1605036990000|2020-11-10 19:36:30|4070.41|4032.41|4069.93|4031.93|4070.41|4032.41|4069.93|4031.93|10
1605037000000|2020-11-10 19:36:40|4069.87|4031.87|4070.04|4032.04|4070.04|4032.04|4069.76|4031.76|9
1605037010000|2020-11-10 19:36:50|4070|4032|4070.07|4032.07|4070.11|4032.11|4070|4032|8
1605037020000|2020-11-10 19:37:00|4070.05|4032.05|4070.17|4032.17|4070.17|4032.17|4069.99|4031.99|9
1605037030000|2020-11-10 19:37:10|4070.2|4032.2|4070.39|4032.39|4070.39|4032.39|4070.11|4032.11|9
1605037040000|2020-11-10 19:37:20|4070.31|4032.31|4070.62|4032.62|4070.63|4032.63|4070.31|4032.31|10
1605037050000|2020-11-10 19:37:30|4070.6|4032.6|4071.27|4033.27|4071.27|4033.27|4070.6|4032.6|9
1605037060000|2020-11-10 19:37:40|4071.39|4033.39|4072.37|4034.37|4072.37|4034.37|4071.39|4033.39|10
1605037070000|2020-11-10 19:37:50|4072.55|4034.55|4073.21|4035.21|4073.23|4035.23|4072.55|4034.55|9
1605037080000|2020-11-10 19:38:00|4073.43|4035.43|4074.36|4036.36|4074.46|4036.46|4073.43|4035.43|10
1605037090000|2020-11-10 19:38:10|4074.46|4036.46|4074.57|4036.57|4074.76|4036.76|4074.46|4036.46|9
1605037100000|2020-11-10 19:38:20|4074.8|4036.8|4076.13|4038.13|4076.23|4038.23|4074.8|4036.8|10
1605037110000|2020-11-10 19:38:30|4076.1|4038.1|4076.55|4038.55|4076.55|4038.55|4076.1|4038.1|10
1605037120000|2020-11-10 19:38:40|4076.57|4038.57|4076.39|4038.39|4076.82|4038.82|4076.39|4038.39|10
1605037130000|2020-11-10 19:38:50|4076.12|4038.12|4075.91|4037.91|4076.12|4038.12|4075.81|4037.81|10
1605037140000|2020-11-10 19:39:00|4075.88|4037.88|4076.02|4038.02|4076.17|4038.17|4075.8|4037.8|9
1605037150000|2020-11-10 19:39:10|4076.01|4038.01|4076.15|4038.15|4076.21|4038.21|4075.85|4037.85|10
1605037160000|2020-11-10 19:39:20|4075.91|4037.91|4075.47|4037.47|4075.91|4037.91|4075.39|4037.39|8
1605037170000|2020-11-10 19:39:30|4075.49|4037.49|4075.07|4037.07|4075.6|4037.6|4074.98|4036.98|10
1605037180000|2020-11-10 19:39:40|4075.19|4037.19|4074.5|4036.5|4075.2|4037.2|4074.44|4036.44|8
1605037190000|2020-11-10 19:39:50|4074.62|4036.62|4075.02|4037.02|4075.02|4037.02|4074.62|4036.62|10
1605037200000|2020-11-10 19:40:00|4075.04|4037.04|4075.29|4037.29|4075.29|4037.29|4075.04|4037.04|7
1605037210000|2020-11-10 19:40:10|4075.17|4037.17|4074.99|4036.99|4075.17|4037.17|4074.99|4036.99|9
1605037220000|2020-11-10 19:40:20|4074.88|4036.88|4074.94|4036.94|4074.94|4036.94|4074.81|4036.81|10
1605037230000|2020-11-10 19:40:30|4074.95|4036.95|4075.63|4037.63|4075.63|4037.63|4074.95|4036.95|10
1605037240000|2020-11-10 19:40:40|4075.77|4037.77|4076.18|4038.18|4076.18|4038.18|4075.77|4037.77|10
1605037250000|2020-11-10 19:40:50|4076.29|4038.29|4076.6|4038.6|4076.6|4038.6|4076.29|4038.29|10
1605037260000|2020-11-10 19:41:00|4076.66|4038.66|4076.96|4038.96|4077.02|4039.02|4076.66|4038.66|9
1605037270000|2020-11-10 19:41:10|4077|4039|4077.36|4039.36|4077.36|4039.36|4076.92|4038.92|10
1605037280000|2020-11-10 19:41:20|4077.38|4039.38|4077.17|4039.17|4077.44|4039.44|4077.17|4039.17|10
1605037290000|2020-11-10 19:41:30|4077.14|4039.14|4076.88|4038.88|4077.14|4039.14|4076.64|4038.64|10
1605037300000|2020-11-10 19:41:40|4076.84|4038.84|4076.75|4038.75|4076.93|4038.93|4076.74|4038.74|9
1605037310000|2020-11-10 19:41:50|4076.76|4038.76|4076.51|4038.51|4076.76|4038.76|4076.51|4038.51|9
1605037320000|2020-11-10 19:42:00|4076.69|4038.69|4076.52|4038.52|4076.78|4038.78|4076.52|4038.52|9
1605037330000|2020-11-10 19:42:10|4076.45|4038.45|4076.7|4038.7|4076.7|4038.7|4076.43|4038.43|9
1605037340000|2020-11-10 19:42:20|4076.85|4038.85|4077.15|4039.15|4077.15|4039.15|4076.85|4038.85|9
1605037350000|2020-11-10 19:42:30|4077.12|4039.12|4077.71|4039.71|4077.71|4039.71|4077.12|4039.12|10
1605037360000|2020-11-10 19:42:40|4077.73|4039.73|4077.99|4039.99|4078.03|4040.03|4077.65|4039.65|9
1605037370000|2020-11-10 19:42:50|4077.97|4039.97|4078.26|4040.26|4078.27|4040.27|4077.92|4039.92|10
1605037380000|2020-11-10 19:43:00|4078.3|4040.3|4078.67|4040.67|4078.69|4040.69|4078.3|4040.3|10
1605037390000|2020-11-10 19:43:10|4078.7|4040.7|4079.04|4041.04|4079.04|4041.04|4078.7|4040.7|9
1605037400000|2020-11-10 19:43:20|4079.03|4041.03|4078.79|4040.79|4079.03|4041.03|4078.79|4040.79|10
1605037410000|2020-11-10 19:43:30|4078.77|4040.77|4078.25|4040.25|4078.8|4040.8|4078.21|4040.21|10
1605037420000|2020-11-10 19:43:40|4078.23|4040.23|4078.04|4040.04|4078.27|4040.27|4077.98|4039.98|8
1605037430000|2020-11-10 19:43:50|4078.06|4040.06|4078.28|4040.28|4078.34|4040.34|4078.06|4040.06|9
1605037440000|2020-11-10 19:44:00|4078.23|4040.23|4078.64|4040.64|4078.64|4040.64|4078.23|4040.23|9
1605037450000|2020-11-10 19:44:10|4078.65|4040.65|4077.39|4039.39|4078.65|4040.65|4077.39|4039.39|10
1605037460000|2020-11-10 19:44:20|4076.89|4038.89|4075.2|4037.2|4076.89|4038.89|4075.2|4037.2|10
1605037470000|2020-11-10 19:44:30|4075.09|4037.09|4074.76|4036.76|4075.1|4037.1|4074.59|4036.59|10
1605037480000|2020-11-10 19:44:40|4074.78|4036.78|4074.78|4036.78|4074.81|4036.81|4074.6|4036.6|10
1605037490000|2020-11-10 19:44:50|4074.86|4036.86|4075.04|4037.04|4075.12|4037.12|4074.86|4036.86|10
1605037500000|2020-11-10 19:45:00|4075.08|4037.08|4075.01|4037.01|4075.14|4037.14|4074.95|4036.95|10
1605037510000|2020-11-10 19:45:10|4074.95|4036.95|4074.92|4036.92|4075.09|4037.09|4074.9|4036.9|10
1605037520000|2020-11-10 19:45:20|4074.69|4036.69|4074.48|4036.48|4074.88|4036.88|4074.48|4036.48|9
1605037530000|2020-11-10 19:45:30|4074.44|4036.44|4074.77|4036.77|4074.77|4036.77|4074.41|4036.41|10
1605037540000|2020-11-10 19:45:40|4074.71|4036.71|4074.54|4036.54|4074.71|4036.71|4074.54|4036.54|8
1605037550000|2020-11-10 19:45:50|4074.57|4036.57|4074.24|4036.24|4074.57|4036.57|4074.24|4036.24|10
1605037560000|2020-11-10 19:46:00|4074.2|4036.2|4074.42|4036.42|4074.52|4036.52|4074.11|4036.11|10
1605037570000|2020-11-10 19:46:10|4074.36|4036.36|4073.67|4035.67|4074.4|4036.4|4073.67|4035.67|9
1605037580000|2020-11-10 19:46:20|4073.52|4035.52|4072|4034|4073.52|4035.52|4071.97|4033.97|10
1605037590000|2020-11-10 19:46:30|4072.02|4034.02|4072.1|4034.1|4072.23|4034.23|4071.84|4033.84|10
1605037600000|2020-11-10 19:46:40|4072.04|4034.04|4072.5|4034.5|4072.53|4034.53|4072.04|4034.04|10
1605037610000|2020-11-10 19:46:50|4072.51|4034.51|4072.37|4034.37|4072.65|4034.65|4072.37|4034.37|9
1605037620000|2020-11-10 19:47:00|4072.25|4034.25|4071.82|4033.82|4072.25|4034.25|4071.82|4033.82|10
1605037630000|2020-11-10 19:47:10|4071.72|4033.72|4071.72|4033.72|4071.91|4033.91|4071.72|4033.72|10
1605037640000|2020-11-10 19:47:20|4071.73|4033.73|4071.04|4033.04|4071.73|4033.73|4071.04|4033.04|10
1605037650000|2020-11-10 19:47:30|4071.07|4033.07|4070.93|4032.93|4071.15|4033.15|4070.93|4032.93|8
1605037660000|2020-11-10 19:47:40|4070.97|4032.97|4071.02|4033.02|4071.06|4033.06|4070.95|4032.95|9
1605037670000|2020-11-10 19:47:50|4071.05|4033.05|4071.61|4033.61|4071.61|4033.61|4071.03|4033.03|10
1605037680000|2020-11-10 19:48:00|4071.65|4033.65|4073.05|4035.05|4073.05|4035.05|4071.65|4033.65|10
1605037690000|2020-11-10 19:48:10|4073.24|4035.24|4073.37|4035.37|4073.63|4035.63|4073.24|4035.24|9
1605037700000|2020-11-10 19:48:20|4073.34|4035.34|4073.18|4035.18|4073.37|4035.37|4073.03|4035.03|9
1605037710000|2020-11-10 19:48:30|4073.09|4035.09|4072.9|4034.9|4073.09|4035.09|4072.82|4034.82|9
1605037720000|2020-11-10 19:48:40|4072.98|4034.98|4072.79|4034.79|4072.99|4034.99|4072.74|4034.74|9
1605037730000|2020-11-10 19:48:50|4072.6|4034.6|4072.55|4034.55|4072.61|4034.61|4072.53|4034.53|9
1605037740000|2020-11-10 19:49:00|4072.46|4034.46|4072.16|4034.16|4072.46|4034.46|4072.16|4034.16|9
1605037750000|2020-11-10 19:49:10|4072.15|4034.15|4071.98|4033.98|4072.21|4034.21|4071.84|4033.84|10
1605037760000|2020-11-10 19:49:20|4071.77|4033.77|4071.74|4033.74|4071.81|4033.81|4071.66|4033.66|8
1605037770000|2020-11-10 19:49:30|4071.73|4033.73|4071.74|4033.74|4071.8|4033.8|4071.73|4033.73|8
1605037780000|2020-11-10 19:49:40|4071.72|4033.72|4072.21|4034.21|4072.21|4034.21|4071.72|4033.72|10
1605037790000|2020-11-10 19:49:50|4072.23|4034.23|4072.89|4034.89|4072.9|4034.9|4072.23|4034.23|10
1605037800000|2020-11-10 19:50:00|4072.91|4034.91|4073.56|4035.56|4073.56|4035.56|4072.91|4034.91|10
1605037810000|2020-11-10 19:50:10|4073.63|4035.63|4073.78|4035.78|4073.78|4035.78|4073.54|4035.54|10
1605037820000|2020-11-10 19:50:20|4073.7|4035.7|4073.56|4035.56|4073.81|4035.81|4073.42|4035.42|9
1605037830000|2020-11-10 19:50:30|4073.47|4035.47|4073.48|4035.48|4073.5|4035.5|4073.43|4035.43|10
1605037840000|2020-11-10 19:50:40|4073.47|4035.47|4073.77|4035.77|4073.77|4035.77|4073.47|4035.47|8
1605037850000|2020-11-10 19:50:50|4073.82|4035.82|4074.4|4036.4|4074.4|4036.4|4073.82|4035.82|9
1605037860000|2020-11-10 19:51:00|4074.5|4036.5|4075.33|4037.33|4075.33|4037.33|4074.5|4036.5|10
1605037870000|2020-11-10 19:51:10|4075.39|4037.39|4076.29|4038.29|4076.29|4038.29|4075.39|4037.39|9
1605037880000|2020-11-10 19:51:20|4076.44|4038.44|4076.51|4038.51|4076.63|4038.63|4076.44|4038.44|9
1605037890000|2020-11-10 19:51:30|4076.44|4038.44|4076.28|4038.28|4076.5|4038.5|4076.2|4038.2|10
1605037900000|2020-11-10 19:51:40|4076.26|4038.26|4075.99|4037.99|4076.27|4038.27|4075.99|4037.99|8
1605037910000|2020-11-10 19:51:50|4075.9|4037.9|4075.79|4037.79|4075.9|4037.9|4075.65|4037.65|8
1605037920000|2020-11-10 19:52:00|4075.89|4037.89|4075.63|4037.63|4075.89|4037.89|4075.54|4037.54|9
1605037930000|2020-11-10 19:52:10|4075.4|4037.4|4075.13|4037.13|4075.41|4037.41|4075.13|4037.13|9
1605037940000|2020-11-10 19:52:20|4075.1|4037.1|4075.06|4037.06|4075.16|4037.16|4075.02|4037.02|7
1605037950000|2020-11-10 19:52:30|4075.1|4037.1|4075.16|4037.16|4075.16|4037.16|4075.08|4037.08|6
1605037960000|2020-11-10 19:52:40|4075.42|4037.42|4075.7|4037.7|4075.72|4037.72|4075.42|4037.42|10
1605037970000|2020-11-10 19:52:50|4075.73|4037.73|4076.09|4038.09|4076.09|4038.09|4075.73|4037.73|10
1605037980000|2020-11-10 19:53:00|4076.07|4038.07|4076.15|4038.15|4076.15|4038.15|4075.93|4037.93|9
1605037990000|2020-11-10 19:53:10|4076.12|4038.12|4076.24|4038.24|4076.24|4038.24|4076.1|4038.1|10
1605038000000|2020-11-10 19:53:20|4076.29|4038.29|4075.9|4037.9|4076.3|4038.3|4075.88|4037.88|9
1605038010000|2020-11-10 19:53:30|4075.89|4037.89|4076.05|4038.05|4076.05|4038.05|4075.81|4037.81|7
1605038020000|2020-11-10 19:53:40|4076.06|4038.06|4075.83|4037.83|4076.06|4038.06|4075.83|4037.83|10
1605038030000|2020-11-10 19:53:50|4075.78|4037.78|4075.71|4037.71|4075.78|4037.78|4075.67|4037.67|8
1605038040000|2020-11-10 19:54:00|4075.75|4037.75|4075.81|4037.81|4075.9|4037.9|4075.75|4037.75|9
1605038050000|2020-11-10 19:54:10|4075.78|4037.78|4075.81|4037.81|4075.84|4037.84|4075.75|4037.75|8
1605038060000|2020-11-10 19:54:20|4075.77|4037.77|4077.69|4039.69|4077.69|4039.69|4075.77|4037.77|10
1605038070000|2020-11-10 19:54:30|4077.86|4039.86|4078.39|4040.39|4078.45|4040.45|4077.86|4039.86|9
1605038080000|2020-11-10 19:54:40|4078.38|4040.38|4079.04|4041.04|4079.04|4041.04|4078.38|4040.38|10
1605038090000|2020-11-10 19:54:50|4079.08|4041.08|4079.94|4041.94|4079.94|4041.94|4079.08|4041.08|9
1605038100000|2020-11-10 19:55:00|4079.96|4041.96|4079.94|4041.94|4079.98|4041.98|4079.71|4041.71|8
1605038110000|2020-11-10 19:55:10|4080.06|4042.06|4080.29|4042.29|4080.29|4042.29|4080.06|4042.06|10
1605038120000|2020-11-10 19:55:20|4080.24|4042.24|4080.69|4042.69|4080.7|4042.7|4080.24|4042.24|10
1605038130000|2020-11-10 19:55:30|4080.89|4042.89|4080.98|4042.98|4081.01|4043.01|4080.77|4042.77|10
1605038140000|2020-11-10 19:55:40|4080.92|4042.92|4080.74|4042.74|4080.92|4042.92|4080.69|4042.69|9
1605038150000|2020-11-10 19:55:50|4080.66|4042.66|4080.53|4042.53|4080.7|4042.7|4080.53|4042.53|9
1605038160000|2020-11-10 19:56:00|4080.52|4042.52|4080.34|4042.34|4080.62|4042.62|4080.34|4042.34|8
1605038170000|2020-11-10 19:56:10|4080.31|4042.31|4080.36|4042.36|4080.42|4042.42|4080.3|4042.3|10
1605038180000|2020-11-10 19:56:20|4080.29|4042.29|4079.44|4041.44|4080.29|4042.29|4079.44|4041.44|10
1605038190000|2020-11-10 19:56:30|4079.25|4041.25|4078.52|4040.52|4079.28|4041.28|4078.52|4040.52|9
1605038200000|2020-11-10 19:56:40|4078.45|4040.45|4077.53|4039.53|4078.45|4040.45|4077.49|4039.49|10
1605038210000|2020-11-10 19:56:50|4077.52|4039.52|4077.11|4039.11|4077.52|4039.52|4077.1|4039.1|8
1605038220000|2020-11-10 19:57:00|4077.12|4039.12|4076.65|4038.65|4077.12|4039.12|4076.58|4038.58|9
1605038230000|2020-11-10 19:57:10|4076.62|4038.62|4075.56|4037.56|4076.64|4038.64|4075.56|4037.56|9
1605038240000|2020-11-10 19:57:20|4075.55|4037.55|4075.59|4037.59|4075.59|4037.59|4075.15|4037.15|8
1605038250000|2020-11-10 19:57:30|4075.43|4037.43|4075.23|4037.23|4075.5|4037.5|4075.21|4037.21|9
1605038260000|2020-11-10 19:57:40|4075.19|4037.19|4075.31|4037.31|4075.31|4037.31|4075.18|4037.18|9
1605038270000|2020-11-10 19:57:50|4075.35|4037.35|4075.06|4037.06|4075.35|4037.35|4075.01|4037.01|10
1605038280000|2020-11-10 19:58:00|4075.23|4037.23|4075.55|4037.55|4075.55|4037.55|4075.23|4037.23|10
1605038290000|2020-11-10 19:58:10|4075.62|4037.62|4076.1|4038.1|4076.12|4038.12|4075.62|4037.62|9
1605038300000|2020-11-10 19:58:20|4076.03|4038.03|4076.24|4038.24|4076.24|4038.24|4075.98|4037.98|9
1605038310000|2020-11-10 19:58:30|4076.17|4038.17|4076.48|4038.48|4076.48|4038.48|4076.17|4038.17|10
1605038320000|2020-11-10 19:58:40|4076.63|4038.63|4077.14|4039.14|4077.14|4039.14|4076.62|4038.62|8
1605038330000|2020-11-10 19:58:50|4077.12|4039.12|4077.45|4039.45|4077.52|4039.52|4077.12|4039.12|10
1605038340000|2020-11-10 19:59:00|4077.44|4039.44|4077.26|4039.26|4077.52|4039.52|4077.26|4039.26|10
1605038350000|2020-11-10 19:59:10|4077.19|4039.19|4077.2|4039.2|4077.44|4039.44|4077.16|4039.16|10
1605038360000|2020-11-10 19:59:20|4077.36|4039.36|4077.14|4039.14|4077.36|4039.36|4077.11|4039.11|10
1605038370000|2020-11-10 19:59:30|4077.19|4039.19|4077.16|4039.16|4077.22|4039.22|4077.12|4039.12|6
1605038380000|2020-11-10 19:59:40|4077.19|4039.19|4077.95|4039.95|4077.95|4039.95|4077.19|4039.19|7
1605038390000|2020-11-10 19:59:50|4077.98|4039.98|4077.81|4039.81|4078.2|4040.2|4077.81|4039.81|9
1605038400000|2020-11-10 20:00:00|4077.67|4039.67|4076.76|4038.76|4077.67|4039.67|4076.76|4038.76|9
1605038410000|2020-11-10 20:00:10|4076.74|4038.74|4076.78|4038.78|4076.78|4038.78|4076.51|4038.51|10
1605038420000|2020-11-10 20:00:20|4076.83|4038.83|4076.6|4038.6|4076.88|4038.88|4076.56|4038.56|8
1605038430000|2020-11-10 20:00:30|4076.54|4038.54|4075.82|4037.82|4076.54|4038.54|4075.82|4037.82|9
1605038440000|2020-11-10 20:00:40|4075.87|4037.87|4075.44|4037.44|4075.87|4037.87|4075.3|4037.3|10
1605038450000|2020-11-10 20:00:50|4075.47|4037.47|4075.5|4037.5|4075.66|4037.66|4075.3|4037.3|10
1605038460000|2020-11-10 20:01:00|4075.39|4037.39|4075.54|4037.54|4075.63|4037.63|4075.3|4037.3|10
1605038470000|2020-11-10 20:01:10|4075.41|4037.41|4075.94|4037.94|4075.94|4037.94|4075.41|4037.41|10
1605038480000|2020-11-10 20:01:20|4075.97|4037.97|4077.15|4039.15|4077.15|4039.15|4075.97|4037.97|10
1605038490000|2020-11-10 20:01:30|4077.18|4039.18|4077.57|4039.57|4077.57|4039.57|4077.15|4039.15|10
1605038500000|2020-11-10 20:01:40|4077.53|4039.53|4077.99|4039.99|4077.99|4039.99|4077.53|4039.53|9
1605038510000|2020-11-10 20:01:50|4078.22|4040.22|4078.57|4040.57|4078.59|4040.59|4078.22|4040.22|10
1605038520000|2020-11-10 20:02:00|4078.55|4040.55|4078.51|4040.51|4078.55|4040.55|4078.39|4040.39|9
1605038530000|2020-11-10 20:02:10|4078.59|4040.59|4078.84|4040.84|4078.84|4040.84|4078.59|4040.59|8
1605038540000|2020-11-10 20:02:20|4078.8|4040.8|4078.53|4040.53|4078.8|4040.8|4078.53|4040.53|10
1605038550000|2020-11-10 20:02:30|4078.49|4040.49|4078.14|4040.14|4078.49|4040.49|4078.14|4040.14|9
1605038560000|2020-11-10 20:02:40|4078.11|4040.11|4078.25|4040.25|4078.25|4040.25|4078.09|4040.09|8
1605038570000|2020-11-10 20:02:50|4078.22|4040.22|4078.64|4040.64|4078.7|4040.7|4078.21|4040.21|10
1605038580000|2020-11-10 20:03:00|4078.71|4040.71|4078.79|4040.79|4078.88|4040.88|4078.71|4040.71|10
1605038590000|2020-11-10 20:03:10|4078.81|4040.81|4078.91|4040.91|4078.93|4040.93|4078.81|4040.81|8
1605038600000|2020-11-10 20:03:20|4078.92|4040.92|4079.08|4041.08|4079.08|4041.08|4078.92|4040.92|9
1605038610000|2020-11-10 20:03:30|4079.09|4041.09|4080.15|4042.15|4080.15|4042.15|4079.05|4041.05|10
1605038620000|2020-11-10 20:03:40|4080|4042|4081.12|4043.12|4081.12|4043.12|4080|4042|9
1605038630000|2020-11-10 20:03:50|4081.23|4043.23|4081.64|4043.64|4081.83|4043.83|4081.23|4043.23|10
1605038640000|2020-11-10 20:04:00|4081.63|4043.63|4081.7|4043.7|4081.72|4043.72|4081.56|4043.56|10
1605038650000|2020-11-10 20:04:10|4081.67|4043.67|4081.35|4043.35|4081.73|4043.73|4081.35|4043.35|9
1605038660000|2020-11-10 20:04:20|4081.38|4043.38|4081.24|4043.24|4081.38|4043.38|4081.15|4043.15|9
1605038670000|2020-11-10 20:04:30|4081.17|4043.17|4081.1|4043.1|4081.18|4043.18|4081.09|4043.09|10
1605038680000|2020-11-10 20:04:40|4081.11|4043.11|4080.89|4042.89|4081.12|4043.12|4080.89|4042.89|9
1605038690000|2020-11-10 20:04:50|4081.02|4043.02|4080.47|4042.47|4081.03|4043.03|4080.47|4042.47|8
1605038700000|2020-11-10 20:05:00|4080.46|4042.46|4079.93|4041.93|4080.46|4042.46|4079.77|4041.77|9
1605038710000|2020-11-10 20:05:10|4080.1|4042.1|4080.36|4042.36|4080.36|4042.36|4080.1|4042.1|8
1605038720000|2020-11-10 20:05:20|4080.39|4042.39|4080.43|4042.43|4080.47|4042.47|4080.3|4042.3|8
1605038730000|2020-11-10 20:05:30|4080.55|4042.55|4080.87|4042.87|4080.87|4042.87|4080.54|4042.54|9
1605038740000|2020-11-10 20:05:40|4080.88|4042.88|4081.16|4043.16|4081.16|4043.16|4080.88|4042.88|10
1605038750000|2020-11-10 20:05:50|4081.15|4043.15|4081.01|4043.01|4081.23|4043.23|4081.01|4043.01|10
1605038760000|2020-11-10 20:06:00|4080.98|4042.98|4080.01|4042.01|4080.98|4042.98|4080.01|4042.01|10
1605038770000|2020-11-10 20:06:10|4080|4042|4079.6|4041.6|4080.01|4042.01|4079.6|4041.6|9
1605038780000|2020-11-10 20:06:20|4079.56|4041.56|4079.36|4041.36|4079.56|4041.56|4079.36|4041.36|9
1605038790000|2020-11-10 20:06:30|4079.37|4041.37|4079.2|4041.2|4079.37|4041.37|4079.05|4041.05|10
1605038800000|2020-11-10 20:06:40|4079.24|4041.24|4078.86|4040.86|4079.24|4041.24|4078.86|4040.86|9
1605038810000|2020-11-10 20:06:50|4078.84|4040.84|4079.08|4041.08|4079.08|4041.08|4078.81|4040.81|9
1605038820000|2020-11-10 20:07:00|4079.04|4041.04|4079.26|4041.26|4079.26|4041.26|4079.01|4041.01|10
1605038830000|2020-11-10 20:07:10|4079.23|4041.23|4079.2|4041.2|4079.38|4041.38|4079.2|4041.2|8
1605038840000|2020-11-10 20:07:20|4079.18|4041.18|4078.98|4040.98|4079.18|4041.18|4078.95|4040.95|7
1605038850000|2020-11-10 20:07:30|4078.87|4040.87|4078.69|4040.69|4078.87|4040.87|4078.62|4040.62|6
1605038860000|2020-11-10 20:07:40|4078.73|4040.73|4078.56|4040.56|4078.73|4040.73|4078.5|4040.5|9
1605038870000|2020-11-10 20:07:50|4078.55|4040.55|4078.67|4040.67|4078.7|4040.7|4078.34|4040.34|10
1605038880000|2020-11-10 20:08:00|4078.76|4040.76|4079.11|4041.11|4079.11|4041.11|4078.76|4040.76|8
1605038890000|2020-11-10 20:08:10|4079.08|4041.08|4079.17|4041.17|4079.32|4041.32|4079.08|4041.08|10
1605038900000|2020-11-10 20:08:20|4079.19|4041.19|4079.21|4041.21|4079.4|4041.4|4079.18|4041.18|10
1605038910000|2020-11-10 20:08:30|4079.3|4041.3|4079.2|4041.2|4079.3|4041.3|4079.2|4041.2|8
1605038920000|2020-11-10 20:08:40|4079.32|4041.32|4079.2|4041.2|4079.35|4041.35|4079.2|4041.2|9
1605038930000|2020-11-10 20:08:50|4079.16|4041.16|4078.98|4040.98|4079.19|4041.19|4078.96|4040.96|10
1605038940000|2020-11-10 20:09:00|4078.97|4040.97|4079.1|4041.1|4079.16|4041.16|4078.91|4040.91|10
1605038950000|2020-11-10 20:09:10|4079.14|4041.14|4079.78|4041.78|4079.78|4041.78|4079.14|4041.14|9
1605038960000|2020-11-10 20:09:20|4079.95|4041.95|4080.18|4042.18|4080.18|4042.18|4079.95|4041.95|10
1605038970000|2020-11-10 20:09:30|4080.07|4042.07|4080.05|4042.05|4080.08|4042.08|4079.99|4041.99|7
1605038980000|2020-11-10 20:09:40|4080.03|4042.03|4080.1|4042.1|4080.12|4042.12|4079.91|4041.91|10
1605038990000|2020-11-10 20:09:50|4080.09|4042.09|4080.28|4042.28|4080.28|4042.28|4080.08|4042.08|10
1605039000000|2020-11-10 20:10:00|4080.3|4042.3|4080.09|4042.09|4080.32|4042.32|4080.04|4042.04|10
1605039010000|2020-11-10 20:10:10|4080.06|4042.06|4079.88|4041.88|4080.06|4042.06|4079.88|4041.88|9
1605039020000|2020-11-10 20:10:20|4079.67|4041.67|4079.48|4041.48|4079.69|4041.69|4079.4|4041.4|8
1605039030000|2020-11-10 20:10:30|4079.61|4041.61|4079.86|4041.86|4079.86|4041.86|4079.61|4041.61|9
1605039040000|2020-11-10 20:10:40|4079.88|4041.88|4079.66|4041.66|4080.01|4042.01|4079.66|4041.66|9
1605039050000|2020-11-10 20:10:50|4079.73|4041.73|4080.65|4042.65|4080.65|4042.65|4079.73|4041.73|9
1605039060000|2020-11-10 20:11:00|4080.78|4042.78|4081.14|4043.14|4081.14|4043.14|4080.78|4042.78|8
1605039070000|2020-11-10 20:11:10|4081.15|4043.15|4081.58|4043.58|4081.58|4043.58|4081.15|4043.15|9
1605039080000|2020-11-10 20:11:20|4081.8|4043.8|4082.12|4044.12|4082.21|4044.21|4081.8|4043.8|10
1605039090000|2020-11-10 20:11:30|4082.15|4044.15|4082.29|4044.29|4082.29|4044.29|4082.11|4044.11|10
1605039100000|2020-11-10 20:11:40|4082.42|4044.42|4082.31|4044.31|4082.47|4044.47|4082.31|4044.31|10
1605039110000|2020-11-10 20:11:50|4082.34|4044.34|4082.27|4044.27|4082.36|4044.36|4082.19|4044.19|10
1605039120000|2020-11-10 20:12:00|4082.26|4044.26|4082.58|4044.58|4082.64|4044.64|4082.25|4044.25|10
1605039130000|2020-11-10 20:12:10|4082.56|4044.56|4082.51|4044.51|4082.57|4044.57|4082.48|4044.48|9
1605039140000|2020-11-10 20:12:20|4082.57|4044.57|4082.18|4044.18|4082.7|4044.7|4082.18|4044.18|10
1605039150000|2020-11-10 20:12:30|4082.26|4044.26|4082.36|4044.36|4082.36|4044.36|4082.1|4044.1|9
1605039160000|2020-11-10 20:12:40|4082.3|4044.3|4082.52|4044.52|4082.52|4044.52|4082.26|4044.26|9
1605039170000|2020-11-10 20:12:50|4082.54|4044.54|4082.8|4044.8|4082.82|4044.82|4082.54|4044.54|9
1605039180000|2020-11-10 20:13:00|4082.87|4044.87|4083.13|4045.13|4083.13|4045.13|4082.79|4044.79|10
1605039190000|2020-11-10 20:13:10|4083.14|4045.14|4083.37|4045.37|4083.58|4045.58|4083.13|4045.13|9
1605039200000|2020-11-10 20:13:20|4083.47|4045.47|4083.97|4045.97|4084|4046|4083.47|4045.47|10
1605039210000|2020-11-10 20:13:30|4084.01|4046.01|4083.97|4045.97|4084.09|4046.09|4083.95|4045.95|7
1605039220000|2020-11-10 20:13:40|4084.02|4046.02|4084.05|4046.05|4084.15|4046.15|4084.02|4046.02|8
1605039230000|2020-11-10 20:13:50|4083.99|4045.99|4083.61|4045.61|4083.99|4045.99|4083.56|4045.56|9
1605039240000|2020-11-10 20:14:00|4083.66|4045.66|4083.5|4045.5|4083.67|4045.67|4083.46|4045.46|10
1605039250000|2020-11-10 20:14:10|4083.68|4045.68|4083.9|4045.9|4083.93|4045.93|4083.68|4045.68|10
1605039260000|2020-11-10 20:14:20|4084.01|4046.01|4083.86|4045.86|4084.02|4046.02|4083.86|4045.86|10
1605039270000|2020-11-10 20:14:30|4083.82|4045.82|4083.36|4045.36|4083.93|4045.93|4083.36|4045.36|10
1605039280000|2020-11-10 20:14:40|4083.38|4045.38|4082.72|4044.72|4083.38|4045.38|4082.72|4044.72|10
1605039290000|2020-11-10 20:14:50|4082.64|4044.64|4081.77|4043.77|4082.67|4044.67|4081.77|4043.77|9
1605039300000|2020-11-10 20:15:00|4081.71|4043.71|4081.32|4043.32|4081.71|4043.71|4081.31|4043.31|10
1605039310000|2020-11-10 20:15:10|4081.24|4043.24|4081.76|4043.76|4081.76|4043.76|4081.24|4043.24|10
1605039320000|2020-11-10 20:15:20|4081.73|4043.73|4081.9|4043.9|4081.9|4043.9|4081.73|4043.73|9
1605039330000|2020-11-10 20:15:30|4081.89|4043.89|4082.69|4044.69|4082.69|4044.69|4081.89|4043.89|9
1605039340000|2020-11-10 20:15:40|4082.75|4044.75|4084.6|4046.6|4084.6|4046.6|4082.75|4044.75|10
1605039350000|2020-11-10 20:15:50|4084.79|4046.79|4084.99|4046.99|4085.26|4047.26|4084.79|4046.79|10
1605039360000|2020-11-10 20:16:00|4085.17|4047.17|4085.26|4047.26|4085.26|4047.26|4085.07|4047.07|10
1605039370000|2020-11-10 20:16:10|4085.3|4047.3|4085.17|4047.17|4085.31|4047.31|4085.17|4047.17|8
1605039380000|2020-11-10 20:16:20|4085.28|4047.28|4085.49|4047.49|4085.51|4047.51|4085.28|4047.28|9
1605039390000|2020-11-10 20:16:30|4085.51|4047.51|4085.45|4047.45|4085.53|4047.53|4085.4|4047.4|10
1605039400000|2020-11-10 20:16:40|4085.5|4047.5|4085.42|4047.42|4085.51|4047.51|4085.34|4047.34|9
1605039410000|2020-11-10 20:16:50|4085.47|4047.47|4085.53|4047.53|4085.57|4047.57|4085.4|4047.4|9
1605039420000|2020-11-10 20:17:00|4085.57|4047.57|4085.78|4047.78|4085.78|4047.78|4085.57|4047.57|10
1605039430000|2020-11-10 20:17:10|4085.9|4047.9|4086.6|4048.6|4086.6|4048.6|4085.9|4047.9|10
1605039440000|2020-11-10 20:17:20|4086.54|4048.54|4086.39|4048.39|4086.54|4048.54|4086.24|4048.24|8
1605039450000|2020-11-10 20:17:30|4085.99|4047.99|4084.59|4046.59|4085.99|4047.99|4084.59|4046.59|10
1605039460000|2020-11-10 20:17:40|4084.6|4046.6|4084|4046|4084.6|4046.6|4083.95|4045.95|10
1605039470000|2020-11-10 20:17:50|4084.09|4046.09|4084.48|4046.48|4084.56|4046.56|4084.08|4046.08|9
1605039480000|2020-11-10 20:18:00|4084.53|4046.53|4084.8|4046.8|4084.8|4046.8|4084.52|4046.52|9
1605039490000|2020-11-10 20:18:10|4084.73|4046.73|4085.2|4047.2|4085.41|4047.41|4084.73|4046.73|10
1605039500000|2020-11-10 20:18:20|4085.18|4047.18|4084.98|4046.98|4085.22|4047.22|4084.94|4046.94|10
1605039510000|2020-11-10 20:18:30|4085.03|4047.03|4084.58|4046.58|4085.03|4047.03|4084.58|4046.58|10
1605039520000|2020-11-10 20:18:40|4084.56|4046.56|4084.54|4046.54|4084.56|4046.56|4084.36|4046.36|10
1605039530000|2020-11-10 20:18:50|4084.59|4046.59|4084.94|4046.94|4084.95|4046.95|4084.49|4046.49|9
1605039540000|2020-11-10 20:19:00|4084.99|4046.99|4085.35|4047.35|4085.36|4047.36|4084.99|4046.99|10
1605039550000|2020-11-10 20:19:10|4085.69|4047.69|4086.1|4048.1|4086.22|4048.22|4085.69|4047.69|10
1605039560000|2020-11-10 20:19:20|4085.97|4047.97|4086.24|4048.24|4086.24|4048.24|4085.97|4047.97|8
1605039570000|2020-11-10 20:19:30|4086.17|4048.17|4086.52|4048.52|4086.54|4048.54|4086.17|4048.17|8
1605039580000|2020-11-10 20:19:40|4086.54|4048.54|4086.83|4048.83|4086.86|4048.86|4086.54|4048.54|10
1605039590000|2020-11-10 20:19:50|4086.84|4048.84|4086.85|4048.85|4086.92|4048.92|4086.82|4048.82|9
1605039600000|2020-11-10 20:20:00|4086.87|4048.87|4087.21|4049.21|4087.22|4049.22|4086.84|4048.84|10
1605039610000|2020-11-10 20:20:10|4087.22|4049.22|4087.36|4049.36|4087.36|4049.36|4087.08|4049.08|9
1605039620000|2020-11-10 20:20:20|4087.47|4049.47|4087.88|4049.88|4087.88|4049.88|4087.47|4049.47|10
1605039630000|2020-11-10 20:20:30|4088|4050|4088.49|4050.49|4088.49|4050.49|4087.95|4049.95|10
1605039640000|2020-11-10 20:20:40|4088.54|4050.54|4088.75|4050.75|4088.83|4050.83|4088.53|4050.53|9
1605039650000|2020-11-10 20:20:50|4088.67|4050.67|4088.84|4050.84|4088.9|4050.9|4088.66|4050.66|9
1605039660000|2020-11-10 20:21:00|4088.94|4050.94|4089.39|4051.39|4089.39|4051.39|4088.91|4050.91|10
1605039670000|2020-11-10 20:21:10|4089.38|4051.38|4089.11|4051.11|4089.38|4051.38|4089.11|4051.11|9
1605039680000|2020-11-10 20:21:20|4089.05|4051.05|4088.77|4050.77|4089.05|4051.05|4088.77|4050.77|8
1605039690000|2020-11-10 20:21:30|4088.71|4050.71|4087.39|4049.39|4088.71|4050.71|4087.39|4049.39|9
1605039700000|2020-11-10 20:21:40|4087.38|4049.38|4086.76|4048.76|4087.39|4049.39|4086.76|4048.76|10
1605039710000|2020-11-10 20:21:50|4086.74|4048.74|4086.23|4048.23|4086.74|4048.74|4086.23|4048.23|10
1605039720000|2020-11-10 20:22:00|4086.33|4048.33|4086.25|4048.25|4086.48|4048.48|4086.24|4048.24|10
1605039730000|2020-11-10 20:22:10|4086.31|4048.31|4086.53|4048.53|4086.53|4048.53|4086.19|4048.19|10
1605039740000|2020-11-10 20:22:20|4086.59|4048.59|4086.55|4048.55|4086.97|4048.97|4086.52|4048.52|10
1605039750000|2020-11-10 20:22:30|4086.6|4048.6|4086.74|4048.74|4086.78|4048.78|4086.43|4048.43|10
1605039760000|2020-11-10 20:22:40|4086.9|4048.9|4087.22|4049.22|4087.25|4049.25|4086.78|4048.78|9
1605039770000|2020-11-10 20:22:50|4087.14|4049.14|4087.4|4049.4|4087.4|4049.4|4087.14|4049.14|9
1605039780000|2020-11-10 20:23:00|4087.41|4049.41|4087.19|4049.19|4087.41|4049.41|4087.19|4049.19|9
1605039790000|2020-11-10 20:23:10|4087.06|4049.06|4086.54|4048.54|4087.06|4049.06|4086.51|4048.51|9
1605039800000|2020-11-10 20:23:20|4086.64|4048.64|4086.39|4048.39|4086.68|4048.68|4086.39|4048.39|8
1605039810000|2020-11-10 20:23:30|4086.33|4048.33|4085.57|4047.57|4086.33|4048.33|4085.57|4047.57|10
1605039820000|2020-11-10 20:23:40|4085.59|4047.59|4085.46|4047.46|4085.68|4047.68|4085.46|4047.46|8
1605039830000|2020-11-10 20:23:50|4085.5|4047.5|4085.37|4047.37|4085.5|4047.5|4085.22|4047.22|7
1605039840000|2020-11-10 20:24:00|4085.49|4047.49|4085.64|4047.64|4085.77|4047.77|4085.38|4047.38|10
1605039850000|2020-11-10 20:24:10|4085.81|4047.81|4086.17|4048.17|4086.24|4048.24|4085.81|4047.81|10
1605039860000|2020-11-10 20:24:20|4086.08|4048.08|4086.24|4048.24|4086.24|4048.24|4086.06|4048.06|10
1605039870000|2020-11-10 20:24:30|4086.26|4048.26|4086.8|4048.8|4086.8|4048.8|4086.07|4048.07|10
1605039880000|2020-11-10 20:24:40|4086.74|4048.74|4087.05|4049.05|4087.09|4049.09|4086.74|4048.74|10
1605039890000|2020-11-10 20:24:50|4087.1|4049.1|4087.39|4049.39|4087.39|4049.39|4087.1|4049.1|10
1605039900000|2020-11-10 20:25:00|4087.4|4049.4|4087.83|4049.83|4087.83|4049.83|4087.4|4049.4|9
1605039910000|2020-11-10 20:25:10|4087.94|4049.94|4087.91|4049.91|4087.99|4049.99|4087.83|4049.83|10
1605039920000|2020-11-10 20:25:20|4087.95|4049.95|4087.74|4049.74|4088.28|4050.28|4087.74|4049.74|10
1605039930000|2020-11-10 20:25:30|4087.77|4049.77|4087.86|4049.86|4087.86|4049.86|4087.68|4049.68|8
1605039940000|2020-11-10 20:25:40|4087.65|4049.65|4087.77|4049.77|4087.82|4049.82|4087.62|4049.62|9
1605039950000|2020-11-10 20:25:50|4087.72|4049.72|4087.7|4049.7|4087.74|4049.74|4087.64|4049.64|10
1605039960000|2020-11-10 20:26:00|4087.97|4049.97|4088.37|4050.37|4088.37|4050.37|4087.87|4049.87|10
1605039970000|2020-11-10 20:26:10|4088.34|4050.34|4088.49|4050.49|4088.49|4050.49|4088.14|4050.14|10
1605039980000|2020-11-10 20:26:20|4088.61|4050.61|4088.99|4050.99|4088.99|4050.99|4088.61|4050.61|10
1605039990000|2020-11-10 20:26:30|4089.06|4051.06|4089.39|4051.39|4089.39|4051.39|4089.03|4051.03|9
1605040000000|2020-11-10 20:26:40|4089.52|4051.52|4089.54|4051.54|4089.78|4051.78|4089.52|4051.52|10
1605040010000|2020-11-10 20:26:50|4089.41|4051.41|4089.36|4051.36|4089.51|4051.51|4089.23|4051.23|8
1605040020000|2020-11-10 20:27:00|4089.42|4051.42|4088.6|4050.6|4089.42|4051.42|4088.6|4050.6|10
1605040030000|2020-11-10 20:27:10|4088.66|4050.66|4088.47|4050.47|4088.71|4050.71|4088.46|4050.46|8
1605040040000|2020-11-10 20:27:20|4088.48|4050.48|4088.54|4050.54|4088.59|4050.59|4088.38|4050.38|10
1605040050000|2020-11-10 20:27:30|4088.69|4050.69|4090|4052|4090|4052|4088.69|4050.69|10
1605040060000|2020-11-10 20:27:40|4090.01|4052.01|4090|4052|4090.02|4052.02|4089.92|4051.92|10
1605040070000|2020-11-10 20:27:50|4089.87|4051.87|4090.38|4052.38|4090.41|4052.41|4089.84|4051.84|9
1605040080000|2020-11-10 20:28:00|4090.34|4052.34|4091.41|4053.41|4091.41|4053.41|4090.34|4052.34|9
1605040090000|2020-11-10 20:28:10|4091.47|4053.47|4092.04|4054.04|4092.04|4054.04|4091.47|4053.47|10
1605040100000|2020-11-10 20:28:20|4092.02|4054.02|4091.24|4053.24|4092.05|4054.05|4091.24|4053.24|10
1605040110000|2020-11-10 20:28:30|4091.26|4053.26|4091.31|4053.31|4091.38|4053.38|4091.19|4053.19|7
1605040120000|2020-11-10 20:28:40|4091.29|4053.29|4090.93|4052.93|4091.29|4053.29|4090.85|4052.85|9
1605040130000|2020-11-10 20:28:50|4090.95|4052.95|4090.78|4052.78|4090.98|4052.98|4090.78|4052.78|9
1605040140000|2020-11-10 20:29:00|4090.37|4052.37|4090.25|4052.25|4090.37|4052.37|4090.01|4052.01|10
1605040150000|2020-11-10 20:29:10|4090.19|4052.19|4090.27|4052.27|4090.27|4052.27|4089.98|4051.98|8
1605040160000|2020-11-10 20:29:20|4090.24|4052.24|4089.81|4051.81|4090.32|4052.32|4089.78|4051.78|8
1605040170000|2020-11-10 20:29:30|4089.75|4051.75|4089.45|4051.45|4089.75|4051.75|4089.45|4051.45|9
1605040180000|2020-11-10 20:29:40|4089.53|4051.53|4089.65|4051.65|4089.74|4051.74|4089.53|4051.53|8
1605040190000|2020-11-10 20:29:50|4089.74|4051.74|4090.12|4052.12|4090.12|4052.12|4089.74|4051.74|8
1605040200000|2020-11-10 20:30:00|4090.06|4052.06|4090.01|4052.01|4090.11|4052.11|4089.94|4051.94|9
1605040210000|2020-11-10 20:30:10|4090.12|4052.12|4090.39|4052.39|4090.43|4052.43|4090.12|4052.12|9
1605040220000|2020-11-10 20:30:20|4090.57|4052.57|4090.87|4052.87|4090.87|4052.87|4090.57|4052.57|7
1605040230000|2020-11-10 20:30:30|4090.86|4052.86|4091.19|4053.19|4091.19|4053.19|4090.86|4052.86|8
1605040240000|2020-11-10 20:30:40|4091.12|4053.12|4091.11|4053.11|4091.14|4053.14|4091.04|4053.04|8
1605040250000|2020-11-10 20:30:50|4091.29|4053.29|4091.43|4053.43|4091.43|4053.43|4091.1|4053.1|10
1605040260000|2020-11-10 20:31:00|4091.26|4053.26|4091.75|4053.75|4091.75|4053.75|4091.26|4053.26|10
1605040270000|2020-11-10 20:31:10|4091.77|4053.77|4091.89|4053.89|4091.89|4053.89|4091.63|4053.63|9
1605040280000|2020-11-10 20:31:20|4091.99|4053.99|4092.44|4054.44|4092.44|4054.44|4091.96|4053.96|10
1605040290000|2020-11-10 20:31:30|4092.58|4054.58|4093.42|4055.42|4093.42|4055.42|4092.58|4054.58|10
1605040300000|2020-11-10 20:31:40|4093.49|4055.49|4093.86|4055.86|4093.86|4055.86|4093.49|4055.49|10
1605040310000|2020-11-10 20:31:50|4093.84|4055.84|4093.67|4055.67|4093.85|4055.85|4093.62|4055.62|9
1605040320000|2020-11-10 20:32:00|4093.84|4055.84|4093.87|4055.87|4093.89|4055.89|4093.82|4055.82|8
1605040330000|2020-11-10 20:32:10|4094.03|4056.03|4093.73|4055.73|4094.03|4056.03|4093.7|4055.7|10
1605040340000|2020-11-10 20:32:20|4093.62|4055.62|4093.42|4055.42|4093.62|4055.62|4093.31|4055.31|9
1605040350000|2020-11-10 20:32:30|4093.39|4055.39|4092.84|4054.84|4093.39|4055.39|4092.84|4054.84|10
1605040360000|2020-11-10 20:32:40|4092.76|4054.76|4092.49|4054.49|4092.76|4054.76|4092.3|4054.3|10
1605040370000|2020-11-10 20:32:50|4092.5|4054.5|4093.31|4055.31|4093.31|4055.31|4092.5|4054.5|9
1605040380000|2020-11-10 20:33:00|4093.29|4055.29|4093.22|4055.22|4093.49|4055.49|4093.22|4055.22|10
1605040390000|2020-11-10 20:33:10|4093.28|4055.28|4093.02|4055.02|4093.28|4055.28|4092.98|4054.98|9
1605040400000|2020-11-10 20:33:20|4092.99|4054.99|4092.87|4054.87|4093.08|4055.08|4092.79|4054.79|8
1605040410000|2020-11-10 20:33:30|4092.82|4054.82|4093|4055|4093|4055|4092.57|4054.57|10
1605040420000|2020-11-10 20:33:40|4092.74|4054.74|4092.98|4054.98|4092.98|4054.98|4092.72|4054.72|9
1605040430000|2020-11-10 20:33:50|4092.93|4054.93|4093.05|4055.05|4093.13|4055.13|4092.93|4054.93|9
1605040440000|2020-11-10 20:34:00|4092.97|4054.97|4093.09|4055.09|4093.17|4055.17|4092.97|4054.97|10
1605040450000|2020-11-10 20:34:10|4092.97|4054.97|4093.3|4055.3|4093.3|4055.3|4092.97|4054.97|10
1605040460000|2020-11-10 20:34:20|4093.42|4055.42|4093.24|4055.24|4093.47|4055.47|4093.24|4055.24|9
1605040470000|2020-11-10 20:34:30|4093.2|4055.2|4093.17|4055.17|4093.39|4055.39|4093.16|4055.16|10
1605040480000|2020-11-10 20:34:40|4093.19|4055.19|4092.6|4054.6|4093.19|4055.19|4092.6|4054.6|10
1605040490000|2020-11-10 20:34:50|4092.59|4054.59|4092.46|4054.46|4092.66|4054.66|4092.43|4054.43|9
1605040500000|2020-11-10 20:35:00|4092.41|4054.41|4092.23|4054.23|4092.41|4054.41|4092.18|4054.18|8
1605040510000|2020-11-10 20:35:10|4092.24|4054.24|4092.7|4054.7|4092.7|4054.7|4092.24|4054.24|10
1605040520000|2020-11-10 20:35:20|4092.62|4054.62|4093.06|4055.06|4093.06|4055.06|4092.62|4054.62|10
1605040530000|2020-11-10 20:35:30|4092.97|4054.97|4093.13|4055.13|4093.16|4055.16|4092.86|4054.86|10
1605040540000|2020-11-10 20:35:40|4092.93|4054.93|4092.96|4054.96|4092.98|4054.98|4092.83|4054.83|9
1605040550000|2020-11-10 20:35:50|4093.06|4055.06|4093.13|4055.13|4093.14|4055.14|4093.01|4055.01|10
1605040560000|2020-11-10 20:36:00|4093.08|4055.08|4092.99|4054.99|4093.19|4055.19|4092.99|4054.99|10
1605040570000|2020-11-10 20:36:10|4093.06|4055.06|4092.97|4054.97|4093.06|4055.06|4092.89|4054.89|8
1605040580000|2020-11-10 20:36:20|4093.04|4055.04|4093.19|4055.19|4093.25|4055.25|4093.04|4055.04|10
1605040590000|2020-11-10 20:36:30|4093.11|4055.11|4093.73|4055.73|4093.74|4055.74|4093.11|4055.11|10
1605040600000|2020-11-10 20:36:40|4093.76|4055.76|4094.17|4056.17|4094.17|4056.17|4093.69|4055.69|8
1605040610000|2020-11-10 20:36:50|4094.15|4056.15|4094.52|4056.52|4094.55|4056.55|4094.15|4056.15|9
1605040620000|2020-11-10 20:37:00|4094.65|4056.65|4094.75|4056.75|4094.79|4056.79|4094.65|4056.65|10
1605040630000|2020-11-10 20:37:10|4094.76|4056.76|4094.98|4056.98|4095|4057|4094.76|4056.76|9
1605040640000|2020-11-10 20:37:20|4094.95|4056.95|4094.57|4056.57|4094.95|4056.95|4094.57|4056.57|7
1605040650000|2020-11-10 20:37:30|4094.58|4056.58|4094.43|4056.43|4094.61|4056.61|4094.43|4056.43|8
1605040660000|2020-11-10 20:37:40|4094.46|4056.46|4094.5|4056.5|4094.5|4056.5|4094.35|4056.35|9
1605040670000|2020-11-10 20:37:50|4094.51|4056.51|4094.43|4056.43|4094.59|4056.59|4094.43|4056.43|8
1605040680000|2020-11-10 20:38:00|4094.42|4056.42|4094.23|4056.23|4094.52|4056.52|4094.23|4056.23|9
1605040690000|2020-11-10 20:38:10|4094.26|4056.26|4094.12|4056.12|4094.28|4056.28|4094.07|4056.07|7
1605040700000|2020-11-10 20:38:20|4094.07|4056.07|4093.93|4055.93|4094.07|4056.07|4093.76|4055.76|8
1605040710000|2020-11-10 20:38:30|4093.89|4055.89|4094.32|4056.32|4094.34|4056.34|4093.89|4055.89|9
1605040720000|2020-11-10 20:38:40|4094.35|4056.35|4094.47|4056.47|4094.47|4056.47|4094.21|4056.21|10
1605040730000|2020-11-10 20:38:50|4094.33|4056.33|4094.41|4056.41|4094.42|4056.42|4094.31|4056.31|9
1605040740000|2020-11-10 20:39:00|4094.38|4056.38|4094.21|4056.21|4094.41|4056.41|4094.13|4056.13|9
1605040750000|2020-11-10 20:39:10|4094.12|4056.12|4094.23|4056.23|4094.25|4056.25|4094.12|4056.12|10
1605040760000|2020-11-10 20:39:20|4094.25|4056.25|4094.54|4056.54|4094.54|4056.54|4094.24|4056.24|7
1605040770000|2020-11-10 20:39:30|4094.42|4056.42|4094.23|4056.23|4094.42|4056.42|4094.21|4056.21|10
1605040780000|2020-11-10 20:39:40|4094.2|4056.2|4094.37|4056.37|4094.37|4056.37|4094.2|4056.2|8
1605040790000|2020-11-10 20:39:50|4094.41|4056.41|4094.22|4056.22|4094.43|4056.43|4094.18|4056.18|9
1605040800000|2020-11-10 20:40:00|4094.23|4056.23|4094.39|4056.39|4094.39|4056.39|4094.21|4056.21|8
1605040810000|2020-11-10 20:40:10|4094.51|4056.51|4094.31|4056.31|4094.53|4056.53|4094.24|4056.24|9
1605040820000|2020-11-10 20:40:20|4094.28|4056.28|4093.8|4055.8|4094.28|4056.28|4093.8|4055.8|10
1605040830000|2020-11-10 20:40:30|4093.75|4055.75|4092.48|4054.48|4093.75|4055.75|4092.48|4054.48|10
1605040840000|2020-11-10 20:40:40|4092.27|4054.27|4091.27|4053.27|4092.27|4054.27|4091.27|4053.27|10
1605040850000|2020-11-10 20:40:50|4091.25|4053.25|4090.67|4052.67|4091.25|4053.25|4090.67|4052.67|9
1605040860000|2020-11-10 20:41:00|4090.62|4052.62|4090.84|4052.84|4090.84|4052.84|4090.41|4052.41|10
1605040870000|2020-11-10 20:41:10|4090.87|4052.87|4090.97|4052.97|4091.04|4053.04|4090.8|4052.8|10
1605040880000|2020-11-10 20:41:20|4090.9|4052.9|4090.86|4052.86|4091.01|4053.01|4090.76|4052.76|10
1605040890000|2020-11-10 20:41:30|4090.76|4052.76|4090.78|4052.78|4090.91|4052.91|4090.76|4052.76|10
1605040900000|2020-11-10 20:41:40|4090.8|4052.8|4090.19|4052.19|4090.8|4052.8|4090.18|4052.18|10
1605040910000|2020-11-10 20:41:50|4090.15|4052.15|4089.98|4051.98|4090.16|4052.16|4089.98|4051.98|8
1605040920000|2020-11-10 20:42:00|4089.94|4051.94|4089.22|4051.22|4089.94|4051.94|4089.22|4051.22|10
1605040930000|2020-11-10 20:42:10|4089.19|4051.19|4089.24|4051.24|4089.25|4051.25|4089.13|4051.13|10
1605040940000|2020-11-10 20:42:20|4089.06|4051.06|4088.08|4050.08|4089.06|4051.06|4088.01|4050.01|9
1605040950000|2020-11-10 20:42:30|4088.1|4050.1|4087.67|4049.67|4088.15|4050.15|4087.67|4049.67|10
1605040960000|2020-11-10 20:42:40|4087.58|4049.58|4088.03|4050.03|4088.03|4050.03|4087.42|4049.42|10
1605040970000|2020-11-10 20:42:50|4088.05|4050.05|4087.92|4049.92|4088.27|4050.27|4087.92|4049.92|10
1605040980000|2020-11-10 20:43:00|4087.99|4049.99|4087.87|4049.87|4087.99|4049.99|4087.62|4049.62|9
1605040990000|2020-11-10 20:43:10|4087.94|4049.94|4088.09|4050.09|4088.09|4050.09|4087.94|4049.94|10
1605041000000|2020-11-10 20:43:20|4088.11|4050.11|4088.5|4050.5|4088.5|4050.5|4088.11|4050.11|10
1605041010000|2020-11-10 20:43:30|4088.53|4050.53|4088.89|4050.89|4088.91|4050.91|4088.48|4050.48|10
1605041020000|2020-11-10 20:43:40|4088.88|4050.88|4088.9|4050.9|4089.01|4051.01|4088.88|4050.88|8
1605041030000|2020-11-10 20:43:50|4088.83|4050.83|4088.43|4050.43|4088.83|4050.83|4088.43|4050.43|10
1605041040000|2020-11-10 20:44:00|4088.5|4050.5|4088.55|4050.55|4088.55|4050.55|4088.46|4050.46|10
1605041050000|2020-11-10 20:44:10|4088.54|4050.54|4088.07|4050.07|4088.54|4050.54|4088.07|4050.07|9
1605041060000|2020-11-10 20:44:20|4088.04|4050.04|4087.84|4049.84|4088.04|4050.04|4087.77|4049.77|7
1605041070000|2020-11-10 20:44:30|4087.61|4049.61|4087.43|4049.43|4087.68|4049.68|4087.43|4049.43|9
1605041080000|2020-11-10 20:44:40|4087.41|4049.41|4086.29|4048.29|4087.42|4049.42|4086.29|4048.29|10
1605041090000|2020-11-10 20:44:50|4086.18|4048.18|4086.39|4048.39|4086.39|4048.39|4086.14|4048.14|7
1605041100000|2020-11-10 20:45:00|4086.38|4048.38|4086.03|4048.03|4086.39|4048.39|4086.03|4048.03|9
1605041110000|2020-11-10 20:45:10|4086|4048|4086.04|4048.04|4086.07|4048.07|4085.92|4047.92|8
1605041120000|2020-11-10 20:45:20|4086.11|4048.11|4086.83|4048.83|4086.83|4048.83|4086.11|4048.11|9
1605041130000|2020-11-10 20:45:30|4086.99|4048.99|4087.67|4049.67|4087.67|4049.67|4086.91|4048.91|10
1605041140000|2020-11-10 20:45:40|4087.82|4049.82|4087.64|4049.64|4087.83|4049.83|4087.64|4049.64|9
1605041150000|2020-11-10 20:45:50|4087.66|4049.66|4087.48|4049.48|4087.66|4049.66|4087.47|4049.47|8
1605041160000|2020-11-10 20:46:00|4087.61|4049.61|4087.29|4049.29|4087.64|4049.64|4087.27|4049.27|9
1605041170000|2020-11-10 20:46:10|4087.34|4049.34|4087.23|4049.23|4087.34|4049.34|4087.23|4049.23|10
1605041180000|2020-11-10 20:46:20|4087.14|4049.14|4086.72|4048.72|4087.18|4049.18|4086.72|4048.72|9
1605041190000|2020-11-10 20:46:30|4086.8|4048.8|4087.03|4049.03|4087.03|4049.03|4086.64|4048.64|10
1605041200000|2020-11-10 20:46:40|4087.11|4049.11|4087.23|4049.23|4087.24|4049.24|4087|4049|9
1605041210000|2020-11-10 20:46:50|4087.11|4049.11|4087.14|4049.14|4087.27|4049.27|4087.1|4049.1|10
1605041220000|2020-11-10 20:47:00|4087.19|4049.19|4087.53|4049.53|4087.57|4049.57|4087.12|4049.12|10
1605041230000|2020-11-10 20:47:10|4087.49|4049.49|4087.38|4049.38|4087.6|4049.6|4087.38|4049.38|10
1605041240000|2020-11-10 20:47:20|4087.45|4049.45|4086.74|4048.74|4087.45|4049.45|4086.72|4048.72|9
1605041250000|2020-11-10 20:47:30|4086.72|4048.72|4086.4|4048.4|4086.72|4048.72|4086.4|4048.4|9
1605041260000|2020-11-10 20:47:40|4086.32|4048.32|4086.4|4048.4|4086.4|4048.4|4086.31|4048.31|9
1605041270000|2020-11-10 20:47:50|4086.45|4048.45|4086.21|4048.21|4086.45|4048.45|4086.21|4048.21|8
1605041280000|2020-11-10 20:48:00|4086.24|4048.24|4086.57|4048.57|4086.57|4048.57|4086.24|4048.24|9
1605041290000|2020-11-10 20:48:10|4086.67|4048.67|4087.31|4049.31|4087.31|4049.31|4086.67|4048.67|9
1605041300000|2020-11-10 20:48:20|4087.19|4049.19|4086.73|4048.73|4087.21|4049.21|4086.73|4048.73|8
1605041310000|2020-11-10 20:48:30|4086.62|4048.62|4086.48|4048.48|4086.63|4048.63|4086.45|4048.45|9
1605041320000|2020-11-10 20:48:40|4086.47|4048.47|4086.56|4048.56|4086.65|4048.65|4086.47|4048.47|10
1605041330000|2020-11-10 20:48:50|4086.51|4048.51|4086.59|4048.59|4086.65|4048.65|4086.51|4048.51|8
1605041340000|2020-11-10 20:49:00|4086.63|4048.63|4086.35|4048.35|4086.65|4048.65|4086.35|4048.35|10
1605041350000|2020-11-10 20:49:10|4086.24|4048.24|4086.18|4048.18|4086.32|4048.32|4086.18|4048.18|10
1605041360000|2020-11-10 20:49:20|4086.15|4048.15|4086.47|4048.47|4086.49|4048.49|4086.15|4048.15|8
1605041370000|2020-11-10 20:49:30|4086.44|4048.44|4086.54|4048.54|4086.58|4048.58|4086.41|4048.41|9
1605041380000|2020-11-10 20:49:40|4086.57|4048.57|4087.19|4049.19|4087.19|4049.19|4086.57|4048.57|9
1605041390000|2020-11-10 20:49:50|4087.18|4049.18|4087.42|4049.42|4087.42|4049.42|4087.18|4049.18|10
1605041400000|2020-11-10 20:50:00|4087.37|4049.37|4087.41|4049.41|4087.48|4049.48|4087.32|4049.32|10
1605041410000|2020-11-10 20:50:10|4087.4|4049.4|4087.2|4049.2|4087.44|4049.44|4087.2|4049.2|9
1605041420000|2020-11-10 20:50:20|4087.24|4049.24|4087.27|4049.27|4087.31|4049.31|4087.22|4049.22|6
1605041430000|2020-11-10 20:50:30|4087.32|4049.32|4087.46|4049.46|4087.64|4049.64|4087.32|4049.32|10
1605041440000|2020-11-10 20:50:40|4087.49|4049.49|4086.86|4048.86|4087.49|4049.49|4086.86|4048.86|9
1605041450000|2020-11-10 20:50:50|4086.89|4048.89|4086.75|4048.75|4086.89|4048.89|4086.73|4048.73|10
1605041460000|2020-11-10 20:51:00|4086.81|4048.81|4086.02|4048.02|4086.81|4048.81|4086.02|4048.02|10
1605041470000|2020-11-10 20:51:10|4086.06|4048.06|4085.24|4047.24|4086.06|4048.06|4085.13|4047.13|8
1605041480000|2020-11-10 20:51:20|4085.25|4047.25|4084.56|4046.56|4085.25|4047.25|4084.56|4046.56|9
1605041490000|2020-11-10 20:51:30|4084.5|4046.5|4084.22|4046.22|4084.5|4046.5|4084.22|4046.22|9
1605041500000|2020-11-10 20:51:40|4084.23|4046.23|4083.92|4045.92|4084.23|4046.23|4083.92|4045.92|8
1605041510000|2020-11-10 20:51:50|4083.82|4045.82|4082.93|4044.93|4083.82|4045.82|4082.89|4044.89|10
1605041520000|2020-11-10 20:52:00|4082.9|4044.9|4082.79|4044.79|4082.9|4044.9|4082.79|4044.79|9
1605041530000|2020-11-10 20:52:10|4082.88|4044.88|4082.14|4044.14|4082.88|4044.88|4082.13|4044.13|10
1605041540000|2020-11-10 20:52:20|4082.05|4044.05|4081.77|4043.77|4082.05|4044.05|4081.73|4043.73|10
1605041550000|2020-11-10 20:52:30|4081.65|4043.65|4081.35|4043.35|4081.72|4043.72|4081.35|4043.35|10
1605041560000|2020-11-10 20:52:40|4081.26|4043.26|4080.83|4042.83|4081.29|4043.29|4080.78|4042.78|10
1605041570000|2020-11-10 20:52:50|4080.96|4042.96|4081.03|4043.03|4081.03|4043.03|4080.88|4042.88|10
1605041580000|2020-11-10 20:53:00|4080.89|4042.89|4080.81|4042.81|4081.05|4043.05|4080.81|4042.81|10
1605041590000|2020-11-10 20:53:10|4080.8|4042.8|4080.91|4042.91|4080.96|4042.96|4080.77|4042.77|9
1605041600000|2020-11-10 20:53:20|4080.73|4042.73|4080.3|4042.3|4080.77|4042.77|4080.3|4042.3|10
1605041610000|2020-11-10 20:53:30|4080.27|4042.27|4079.82|4041.82|4080.29|4042.29|4079.82|4041.82|9
1605041620000|2020-11-10 20:53:40|4079.77|4041.77|4079.67|4041.67|4079.82|4041.82|4079.67|4041.67|8
1605041630000|2020-11-10 20:53:50|4079.61|4041.61|4079.73|4041.73|4079.73|4041.73|4079.61|4041.61|8
1605041640000|2020-11-10 20:54:00|4079.72|4041.72|4079.54|4041.54|4079.72|4041.72|4079.54|4041.54|7
1605041650000|2020-11-10 20:54:10|4079.55|4041.55|4079.45|4041.45|4079.56|4041.56|4079.41|4041.41|9
1605041660000|2020-11-10 20:54:20|4079.53|4041.53|4079.57|4041.57|4079.57|4041.57|4079.49|4041.49|6
1605041670000|2020-11-10 20:54:30|4079.5|4041.5|4079|4041|4079.51|4041.51|4079|4041|9
1605041680000|2020-11-10 20:54:40|4078.81|4040.81|4077.25|4039.25|4078.81|4040.81|4077.25|4039.25|10
1605041690000|2020-11-10 20:54:50|4076.99|4038.99|4076.33|4038.33|4076.99|4038.99|4076.33|4038.33|10
1605041700000|2020-11-10 20:55:00|4076.2|4038.2|4075.9|4037.9|4076.2|4038.2|4075.75|4037.75|10
1605041710000|2020-11-10 20:55:10|4075.88|4037.88|4076.62|4038.62|4076.62|4038.62|4075.88|4037.88|9
1605041720000|2020-11-10 20:55:20|4076.59|4038.59|4076.89|4038.89|4076.94|4038.94|4076.59|4038.59|10
1605041730000|2020-11-10 20:55:30|4076.84|4038.84|4076.45|4038.45|4076.84|4038.84|4076.43|4038.43|10
1605041740000|2020-11-10 20:55:40|4076.39|4038.39|4076.24|4038.24|4076.39|4038.39|4076.15|4038.15|10
1605041750000|2020-11-10 20:55:50|4076.19|4038.19|4074.22|4036.22|4076.19|4038.19|4074.22|4036.22|10
1605041760000|2020-11-10 20:56:00|4074.09|4036.09|4073.75|4035.75|4074.09|4036.09|4073.75|4035.75|10
1605041770000|2020-11-10 20:56:10|4073.71|4035.71|4073.62|4035.62|4073.71|4035.71|4073.49|4035.49|7
1605041780000|2020-11-10 20:56:20|4073.59|4035.59|4073.62|4035.62|4073.77|4035.77|4073.5|4035.5|9
1605041790000|2020-11-10 20:56:30|4073.55|4035.55|4073.81|4035.81|4073.86|4035.86|4073.55|4035.55|8
1605041800000|2020-11-10 20:56:40|4073.78|4035.78|4073.22|4035.22|4073.78|4035.78|4073.22|4035.22|7
1605041810000|2020-11-10 20:56:50|4073.33|4035.33|4073.55|4035.55|4073.55|4035.55|4073.33|4035.33|10
1605041820000|2020-11-10 20:57:00|4073.59|4035.59|4073.62|4035.62|4073.72|4035.72|4073.59|4035.59|8
1605041830000|2020-11-10 20:57:10|4073.61|4035.61|4073.07|4035.07|4073.61|4035.61|4073.05|4035.05|9
1605041840000|2020-11-10 20:57:20|4073.17|4035.17|4073.15|4035.15|4073.23|4035.23|4073.09|4035.09|9
1605041850000|2020-11-10 20:57:30|4073.2|4035.2|4073.23|4035.23|4073.3|4035.3|4073.2|4035.2|8
1605041860000|2020-11-10 20:57:40|4073.32|4035.32|4073.63|4035.63|4073.7|4035.7|4073.31|4035.31|10
1605041870000|2020-11-10 20:57:50|4073.67|4035.67|4073.78|4035.78|4073.9|4035.9|4073.67|4035.67|10
1605041880000|2020-11-10 20:58:00|4073.84|4035.84|4073.97|4035.97|4073.97|4035.97|4073.79|4035.79|9
1605041890000|2020-11-10 20:58:10|4074.04|4036.04|4074.31|4036.31|4074.37|4036.37|4074.04|4036.04|10
1605041900000|2020-11-10 20:58:20|4074.32|4036.32|4074.22|4036.22|4074.34|4036.34|4074.22|4036.22|10
1605041910000|2020-11-10 20:58:30|4074.21|4036.21|4074.18|4036.18|4074.21|4036.21|4074.06|4036.06|9
1605041920000|2020-11-10 20:58:40|4074.34|4036.34|4074.2|4036.2|4074.35|4036.35|4074.16|4036.16|10
1605041930000|2020-11-10 20:58:50|4074.22|4036.22|4074.1|4036.1|4074.38|4036.38|4074.1|4036.1|8
1605041940000|2020-11-10 20:59:00|4074.09|4036.09|4073.48|4035.48|4074.09|4036.09|4073.44|4035.44|10
1605041950000|2020-11-10 20:59:10|4073.35|4035.35|4073.17|4035.17|4073.36|4035.36|4073.11|4035.11|9
1605041960000|2020-11-10 20:59:20|4073.21|4035.21|4073.3|4035.3|4073.3|4035.3|4073.17|4035.17|8
1605041970000|2020-11-10 20:59:30|4073.31|4035.31|4073.41|4035.41|4073.43|4035.43|4073.3|4035.3|9
1605041980000|2020-11-10 20:59:40|4073.45|4035.45|4073.8|4035.8|4073.81|4035.81|4073.4|4035.4|10
1605041990000|2020-11-10 20:59:50|4073.85|4035.85|4073.92|4035.92|4073.96|4035.96|4073.81|4035.81|9
1605042000000|2020-11-10 21:00:00|4074.02|4036.02|4074.06|4036.06|4074.16|4036.16|4073.96|4035.96|8
1605042010000|2020-11-10 21:00:10|4074.11|4036.11|4074.22|4036.22|4074.53|4036.53|4074.11|4036.11|10
1605042020000|2020-11-10 21:00:20|4074.3|4036.3|4074.96|4036.96|4074.96|4036.96|4074.3|4036.3|9
1605042030000|2020-11-10 21:00:30|4075.06|4037.06|4075.25|4037.25|4075.25|4037.25|4075.06|4037.06|9
1605042040000|2020-11-10 21:00:40|4075.29|4037.29|4076.27|4038.27|4076.27|4038.27|4075.29|4037.29|10
1605042050000|2020-11-10 21:00:50|4076.3|4038.3|4076.94|4038.94|4076.94|4038.94|4076.3|4038.3|9
1605042060000|2020-11-10 21:01:00|4077.1|4039.1|4077.93|4039.93|4077.93|4039.93|4077.1|4039.1|8
1605042070000|2020-11-10 21:01:10|4078.25|4040.25|4077.73|4039.73|4078.39|4040.39|4077.73|4039.73|9
1605042080000|2020-11-10 21:01:20|4077.69|4039.69|4077.75|4039.75|4077.75|4039.75|4077.48|4039.48|9
1605042090000|2020-11-10 21:01:30|4077.79|4039.79|4077.46|4039.46|4077.81|4039.81|4077.46|4039.46|8
1605042100000|2020-11-10 21:01:40|4077.15|4039.15|4076.41|4038.41|4077.15|4039.15|4076.41|4038.41|9
1605042110000|2020-11-10 21:01:50|4076.4|4038.4|4076.63|4038.63|4076.71|4038.71|4076.4|4038.4|9
1605042120000|2020-11-10 21:02:00|4076.74|4038.74|4077.31|4039.31|4077.31|4039.31|4076.74|4038.74|10
1605042130000|2020-11-10 21:02:10|4077.38|4039.38|4077.67|4039.67|4077.67|4039.67|4077.38|4039.38|10
1605042140000|2020-11-10 21:02:20|4077.64|4039.64|4077.77|4039.77|4077.8|4039.8|4077.64|4039.64|10
1605042150000|2020-11-10 21:02:30|4077.75|4039.75|4077.76|4039.76|4077.94|4039.94|4077.67|4039.67|10
1605042160000|2020-11-10 21:02:40|4077.83|4039.83|4078.08|4040.08|4078.08|4040.08|4077.83|4039.83|8
1605042170000|2020-11-10 21:02:50|4078.01|4040.01|4078.06|4040.06|4078.06|4040.06|4077.88|4039.88|10
1605042180000|2020-11-10 21:03:00|4078.2|4040.2|4078.53|4040.53|4078.56|4040.56|4078.2|4040.2|8
1605042190000|2020-11-10 21:03:10|4078.58|4040.58|4078.52|4040.52|4078.59|4040.59|4078.47|4040.47|10
1605042200000|2020-11-10 21:03:20|4078.54|4040.54|4078.68|4040.68|4078.68|4040.68|4078.54|4040.54|10
1605042210000|2020-11-10 21:03:30|4078.64|4040.64|4078.47|4040.47|4078.69|4040.69|4078.47|4040.47|9
1605042220000|2020-11-10 21:03:40|4078.58|4040.58|4078.72|4040.72|4078.72|4040.72|4078.58|4040.58|10
1605042230000|2020-11-10 21:03:50|4078.71|4040.71|4078.52|4040.52|4078.71|4040.71|4078.49|4040.49|8
1605042240000|2020-11-10 21:04:00|4078.36|4040.36|4078.08|4040.08|4078.36|4040.36|4078.04|4040.04|9
1605042250000|2020-11-10 21:04:10|4078.01|4040.01|4077.81|4039.81|4078.01|4040.01|4077.75|4039.75|10
1605042260000|2020-11-10 21:04:20|4077.77|4039.77|4077.77|4039.77|4077.87|4039.87|4077.76|4039.76|8
1605042270000|2020-11-10 21:04:30|4077.71|4039.71|4077.55|4039.55|4077.71|4039.71|4077.52|4039.52|9
1605042280000|2020-11-10 21:04:40|4077.53|4039.53|4077.44|4039.44|4077.53|4039.53|4077.39|4039.39|8
1605042290000|2020-11-10 21:04:50|4077.42|4039.42|4077.56|4039.56|4077.63|4039.63|4077.35|4039.35|8
1605042300000|2020-11-10 21:05:00|4077.53|4039.53|4077.82|4039.82|4077.82|4039.82|4077.53|4039.53|9
1605042310000|2020-11-10 21:05:10|4077.83|4039.83|4078.02|4040.02|4078.07|4040.07|4077.83|4039.83|9
1605042320000|2020-11-10 21:05:20|4078.2|4040.2|4078.55|4040.55|4078.55|4040.55|4078.2|4040.2|9
1605042330000|2020-11-10 21:05:30|4078.61|4040.61|4078.37|4040.37|4078.61|4040.61|4078.37|4040.37|10
1605042340000|2020-11-10 21:05:40|4078.44|4040.44|4078.69|4040.69|4078.75|4040.75|4078.44|4040.44|10
1605042350000|2020-11-10 21:05:50|4078.76|4040.76|4078.91|4040.91|4078.91|4040.91|4078.76|4040.76|10
1605042360000|2020-11-10 21:06:00|4079.2|4041.2|4080.7|4042.7|4080.7|4042.7|4079.2|4041.2|10
1605042370000|2020-11-10 21:06:10|4080.68|4042.68|4081.08|4043.08|4081.12|4043.12|4080.68|4042.68|9
1605042380000|2020-11-10 21:06:20|4081.09|4043.09|4081.95|4043.95|4081.97|4043.97|4081.09|4043.09|9
1605042390000|2020-11-10 21:06:30|4081.99|4043.99|4082.8|4044.8|4082.8|4044.8|4081.99|4043.99|10
1605042400000|2020-11-10 21:06:40|4082.92|4044.92|4083.1|4045.1|4083.16|4045.16|4082.9|4044.9|10
1605042410000|2020-11-10 21:06:50|4083.19|4045.19|4083.52|4045.52|4083.52|4045.52|4083.1|4045.1|9
1605042420000|2020-11-10 21:07:00|4083.45|4045.45|4083.72|4045.72|4083.73|4045.73|4083.45|4045.45|10
1605042430000|2020-11-10 21:07:10|4083.63|4045.63|4083.79|4045.79|4083.83|4045.83|4083.63|4045.63|8
1605042440000|2020-11-10 21:07:20|4083.78|4045.78|4083.3|4045.3|4083.78|4045.78|4083.28|4045.28|9
1605042450000|2020-11-10 21:07:30|4083.38|4045.38|4083.79|4045.79|4083.79|4045.79|4083.38|4045.38|9
1605042460000|2020-11-10 21:07:40|4083.8|4045.8|4084.1|4046.1|4084.18|4046.18|4083.8|4045.8|10
1605042470000|2020-11-10 21:07:50|4084.04|4046.04|4084.07|4046.07|4084.25|4046.25|4084.03|4046.03|9
1605042480000|2020-11-10 21:08:00|4083.97|4045.97|4083.66|4045.66|4083.97|4045.97|4083.66|4045.66|10
1605042490000|2020-11-10 21:08:10|4083.68|4045.68|4084.05|4046.05|4084.05|4046.05|4083.68|4045.68|8
1605042500000|2020-11-10 21:08:20|4083.99|4045.99|4084.59|4046.59|4084.59|4046.59|4083.98|4045.98|10
1605042510000|2020-11-10 21:08:30|4084.6|4046.6|4085.03|4047.03|4085.03|4047.03|4084.6|4046.6|10
1605042520000|2020-11-10 21:08:40|4085.36|4047.36|4085.43|4047.43|4085.46|4047.46|4085.33|4047.33|8
1605042530000|2020-11-10 21:08:50|4085.38|4047.38|4085.5|4047.5|4085.5|4047.5|4085.35|4047.35|9
1605042540000|2020-11-10 21:09:00|4085.47|4047.47|4086.04|4048.04|4086.2|4048.2|4085.47|4047.47|10
1605042550000|2020-11-10 21:09:10|4086.19|4048.19|4085.99|4047.99|4086.28|4048.28|4085.99|4047.99|10
1605042560000|2020-11-10 21:09:20|4086.14|4048.14|4085.95|4047.95|4086.14|4048.14|4085.87|4047.87|10
1605042570000|2020-11-10 21:09:30|4085.83|4047.83|4085.8|4047.8|4085.94|4047.94|4085.76|4047.76|10
1605042580000|2020-11-10 21:09:40|4085.74|4047.74|4085.9|4047.9|4085.9|4047.9|4085.72|4047.72|9
1605042590000|2020-11-10 21:09:50|4085.93|4047.93|4086.07|4048.07|4086.07|4048.07|4085.93|4047.93|8
1605042600000|2020-11-10 21:10:00|4085.91|4047.91|4085.68|4047.68|4085.91|4047.91|4085.65|4047.65|8
1605042610000|2020-11-10 21:10:10|4085.72|4047.72|4085.84|4047.84|4085.86|4047.86|4085.69|4047.69|10
1605042620000|2020-11-10 21:10:20|4085.9|4047.9|4086.42|4048.42|4086.42|4048.42|4085.87|4047.87|10
1605042630000|2020-11-10 21:10:30|4086.65|4048.65|4087.08|4049.08|4087.27|4049.27|4086.65|4048.65|9
1605042640000|2020-11-10 21:10:40|4087.12|4049.12|4087.46|4049.46|4087.51|4049.51|4087.12|4049.12|7
1605042650000|2020-11-10 21:10:50|4087.48|4049.48|4088.39|4050.39|4088.39|4050.39|4087.48|4049.48|9
1605042660000|2020-11-10 21:11:00|4088.54|4050.54|4089.14|4051.14|4089.14|4051.14|4088.45|4050.45|10
1605042670000|2020-11-10 21:11:10|4089.17|4051.17|4089.52|4051.52|4089.64|4051.64|4089.17|4051.17|10
1605042680000|2020-11-10 21:11:20|4089.46|4051.46|4089.32|4051.32|4089.61|4051.61|4089.27|4051.27|10
1605042690000|2020-11-10 21:11:30|4089.36|4051.36|4089|4051|4089.38|4051.38|4089|4051|10
1605042700000|2020-11-10 21:11:40|4088.95|4050.95|4089.41|4051.41|4089.41|4051.41|4088.91|4050.91|9
1605042710000|2020-11-10 21:11:50|4089.36|4051.36|4089.85|4051.85|4089.9|4051.9|4089.36|4051.36|10
1605042720000|2020-11-10 21:12:00|4089.88|4051.88|4089.99|4051.99|4090.01|4052.01|4089.88|4051.88|7
1605042730000|2020-11-10 21:12:10|4090.05|4052.05|4090.06|4052.06|4090.06|4052.06|4089.95|4051.95|8
1605042740000|2020-11-10 21:12:20|4089.97|4051.97|4090.01|4052.01|4090.01|4052.01|4089.75|4051.75|10
1605042750000|2020-11-10 21:12:30|4089.89|4051.89|4089.42|4051.42|4089.89|4051.89|4089.42|4051.42|7
1605042760000|2020-11-10 21:12:40|4089.52|4051.52|4089.69|4051.69|4089.69|4051.69|4089.42|4051.42|9
1605042770000|2020-11-10 21:12:50|4089.71|4051.71|4089.73|4051.73|4089.94|4051.94|4089.71|4051.71|9
1605042780000|2020-11-10 21:13:00|4089.69|4051.69|4089.19|4051.19|4089.69|4051.69|4089.19|4051.19|10
1605042790000|2020-11-10 21:13:10|4089.27|4051.27|4089.4|4051.4|4089.41|4051.41|4089.22|4051.22|9
1605042800000|2020-11-10 21:13:20|4089.52|4051.52|4089.38|4051.38|4089.52|4051.52|4089.32|4051.32|10
1605042810000|2020-11-10 21:13:30|4089.53|4051.53|4089.28|4051.28|4089.53|4051.53|4089.28|4051.28|9
1605042820000|2020-11-10 21:13:40|4089.25|4051.25|4089.2|4051.2|4089.25|4051.25|4089.08|4051.08|8
1605042830000|2020-11-10 21:13:50|4089.17|4051.17|4089.17|4051.17|4089.21|4051.21|4089.15|4051.15|8
1605042840000|2020-11-10 21:14:00|4089.07|4051.07|4088.2|4050.2|4089.07|4051.07|4088.2|4050.2|9
1605042850000|2020-11-10 21:14:10|4088.14|4050.14|4088.24|4050.24|4088.28|4050.28|4088.02|4050.02|10
1605042860000|2020-11-10 21:14:20|4088.22|4050.22|4088.26|4050.26|4088.31|4050.31|4088.21|4050.21|8
1605042870000|2020-11-10 21:14:30|4088.25|4050.25|4088.17|4050.17|4088.29|4050.29|4088.13|4050.13|9
1605042880000|2020-11-10 21:14:40|4088.18|4050.18|4088.83|4050.83|4088.83|4050.83|4088.18|4050.18|10
1605042890000|2020-11-10 21:14:50|4088.81|4050.81|4089.5|4051.5|4089.5|4051.5|4088.81|4050.81|10
1605042900000|2020-11-10 21:15:00|4089.54|4051.54|4089.63|4051.63|4089.63|4051.63|4089.53|4051.53|8
1605042910000|2020-11-10 21:15:10|4089.64|4051.64|4089.94|4051.94|4089.94|4051.94|4089.64|4051.64|9
1605042920000|2020-11-10 21:15:20|4090|4052|4090.55|4052.55|4090.55|4052.55|4089.97|4051.97|10
1605042930000|2020-11-10 21:15:30|4090.5|4052.5|4091.43|4053.43|4091.43|4053.43|4090.5|4052.5|9
1605042940000|2020-11-10 21:15:40|4091.56|4053.56|4091.57|4053.57|4091.6|4053.6|4091.44|4053.44|10
1605042950000|2020-11-10 21:15:50|4091.77|4053.77|4092.25|4054.25|4092.25|4054.25|4091.77|4053.77|9
1605042960000|2020-11-10 21:16:00|4092.24|4054.24|4092.22|4054.22|4092.38|4054.38|4092.22|4054.22|7
1605042970000|2020-11-10 21:16:10|4092.21|4054.21|4092.58|4054.58|4092.58|4054.58|4092.11|4054.11|9
1605042980000|2020-11-10 21:16:20|4092.64|4054.64|4092.62|4054.62|4092.81|4054.81|4092.48|4054.48|9
1605042990000|2020-11-10 21:16:30|4092.58|4054.58|4092.35|4054.35|4092.59|4054.59|4092.31|4054.31|10
1605043000000|2020-11-10 21:16:40|4092.23|4054.23|4092.14|4054.14|4092.27|4054.27|4092.1|4054.1|9
1605043010000|2020-11-10 21:16:50|4092.13|4054.13|4091.72|4053.72|4092.13|4054.13|4091.61|4053.61|9
1605043020000|2020-11-10 21:17:00|4091.7|4053.7|4091.65|4053.65|4091.8|4053.8|4091.62|4053.62|9
1605043030000|2020-11-10 21:17:10|4091.64|4053.64|4091.66|4053.66|4091.76|4053.76|4091.6|4053.6|9
1605043040000|2020-11-10 21:17:20|4091.54|4053.54|4091.23|4053.23|4091.55|4053.55|4091.23|4053.23|10
1605043050000|2020-11-10 21:17:30|4091.11|4053.11|4090.31|4052.31|4091.11|4053.11|4090.31|4052.31|10
1605043060000|2020-11-10 21:17:40|4090.19|4052.19|4089.95|4051.95|4090.19|4052.19|4089.87|4051.87|10
1605043070000|2020-11-10 21:17:50|4089.96|4051.96|4089.83|4051.83|4090.01|4052.01|4089.79|4051.79|9
1605043080000|2020-11-10 21:18:00|4089.72|4051.72|4089.82|4051.82|4089.86|4051.86|4089.7|4051.7|10
1605043090000|2020-11-10 21:18:10|4089.81|4051.81|4090.07|4052.07|4090.07|4052.07|4089.81|4051.81|9
1605043100000|2020-11-10 21:18:20|4090.09|4052.09|4090.44|4052.44|4090.52|4052.52|4090.09|4052.09|10
1605043110000|2020-11-10 21:18:30|4090.48|4052.48|4090.92|4052.92|4090.92|4052.92|4090.48|4052.48|10
1605043120000|2020-11-10 21:18:40|4090.9|4052.9|4090.92|4052.92|4091.01|4053.01|4090.9|4052.9|9
1605043130000|2020-11-10 21:18:50|4090.99|4052.99|4091.16|4053.16|4091.16|4053.16|4090.78|4052.78|10
1605043140000|2020-11-10 21:19:00|4091.21|4053.21|4091.82|4053.82|4091.82|4053.82|4091.21|4053.21|9
1605043150000|2020-11-10 21:19:10|4091.79|4053.79|4092|4054|4092|4054|4091.75|4053.75|9
1605043160000|2020-11-10 21:19:20|4092.03|4054.03|4092.17|4054.17|4092.17|4054.17|4092.03|4054.03|10
1605043170000|2020-11-10 21:19:30|4092.15|4054.15|4092.32|4054.32|4092.32|4054.32|4092.1|4054.1|9
1605043180000|2020-11-10 21:19:40|4092.25|4054.25|4092.53|4054.53|4092.53|4054.53|4092.25|4054.25|9
1605043190000|2020-11-10 21:19:50|4092.51|4054.51|4091.95|4053.95|4092.51|4054.51|4091.95|4053.95|8
1605043200000|2020-11-10 21:20:00|4091.96|4053.96|4092.22|4054.22|4092.22|4054.22|4091.88|4053.88|8
1605043210000|2020-11-10 21:20:10|4092.24|4054.24|4092.11|4054.11|4092.24|4054.24|4092.1|4054.1|8
1605043220000|2020-11-10 21:20:20|4092.19|4054.19|4092.27|4054.27|4092.27|4054.27|4092.18|4054.18|9
1605043230000|2020-11-10 21:20:30|4092.21|4054.21|4092.2|4054.2|4092.22|4054.22|4092.01|4054.01|9
1605043240000|2020-11-10 21:20:40|4092.21|4054.21|4092.24|4054.24|4092.29|4054.29|4092.21|4054.21|8
1605043250000|2020-11-10 21:20:50|4092.2|4054.2|4092.07|4054.07|4092.2|4054.2|4092.07|4054.07|7
1605043260000|2020-11-10 21:21:00|4092.14|4054.14|4092.13|4054.13|4092.21|4054.21|4092.1|4054.1|7
1605043270000|2020-11-10 21:21:10|4092.22|4054.22|4092.22|4054.22|4092.29|4054.29|4092.21|4054.21|10
1605043280000|2020-11-10 21:21:20|4092.32|4054.32|4092.66|4054.66|4092.66|4054.66|4092.32|4054.32|9
1605043290000|2020-11-10 21:21:30|4092.67|4054.67|4093.02|4055.02|4093.03|4055.03|4092.67|4054.67|8
1605043300000|2020-11-10 21:21:40|4093|4055|4093.2|4055.2|4093.2|4055.2|4092.98|4054.98|8
1605043310000|2020-11-10 21:21:50|4093.29|4055.29|4093.34|4055.34|4093.34|4055.34|4093.12|4055.12|10
1605043320000|2020-11-10 21:22:00|4093.33|4055.33|4093.34|4055.34|4093.43|4055.43|4093.32|4055.32|8
1605043330000|2020-11-10 21:22:10|4093.41|4055.41|4093.44|4055.44|4093.48|4055.48|4093.36|4055.36|9
1605043340000|2020-11-10 21:22:20|4093.51|4055.51|4093.67|4055.67|4093.67|4055.67|4093.51|4055.51|6
1605043350000|2020-11-10 21:22:30|4093.72|4055.72|4093.48|4055.48|4093.76|4055.76|4093.48|4055.48|10
1605043360000|2020-11-10 21:22:40|4093.6|4055.6|4093.43|4055.43|4093.6|4055.6|4093.16|4055.16|10
1605043370000|2020-11-10 21:22:50|4093.36|4055.36|4093.34|4055.34|4093.51|4055.51|4093.34|4055.34|10
1605043380000|2020-11-10 21:23:00|4093.38|4055.38|4093.01|4055.01|4093.38|4055.38|4093.01|4055.01|7
1605043390000|2020-11-10 21:23:10|4092.97|4054.97|4091.92|4053.92|4092.97|4054.97|4091.92|4053.92|10
1605043400000|2020-11-10 21:23:20|4091.88|4053.88|4091.53|4053.53|4091.88|4053.88|4091.53|4053.53|9
1605043410000|2020-11-10 21:23:30|4091.56|4053.56|4091.09|4053.09|4091.56|4053.56|4091.09|4053.09|10
1605043420000|2020-11-10 21:23:40|4091.07|4053.07|4090.96|4052.96|4091.07|4053.07|4090.96|4052.96|9
1605043430000|2020-11-10 21:23:50|4090.89|4052.89|4090.63|4052.63|4090.89|4052.89|4090.63|4052.63|9
1605043440000|2020-11-10 21:24:00|4090.62|4052.62|4090.29|4052.29|4090.62|4052.62|4090.29|4052.29|10
1605043450000|2020-11-10 21:24:10|4090.3|4052.3|4090.25|4052.25|4090.44|4052.44|4090.25|4052.25|9
1605043460000|2020-11-10 21:24:20|4090.34|4052.34|4090.58|4052.58|4090.58|4052.58|4090.3|4052.3|8
1605043470000|2020-11-10 21:24:30|4090.57|4052.57|4090.34|4052.34|4090.62|4052.62|4090.34|4052.34|10
1605043480000|2020-11-10 21:24:40|4090.42|4052.42|4090.65|4052.65|4090.72|4052.72|4090.42|4052.42|9
1605043490000|2020-11-10 21:24:50|4090.73|4052.73|4091.31|4053.31|4091.31|4053.31|4090.73|4052.73|9
1605043500000|2020-11-10 21:25:00|4091.36|4053.36|4091.19|4053.19|4091.36|4053.36|4091.15|4053.15|7
1605043510000|2020-11-10 21:25:10|4091.2|4053.2|4091.36|4053.36|4091.39|4053.39|4091.2|4053.2|8
1605043520000|2020-11-10 21:25:20|4091.39|4053.39|4091.71|4053.71|4091.71|4053.71|4091.39|4053.39|8
1605043530000|2020-11-10 21:25:30|4091.72|4053.72|4091.56|4053.56|4091.72|4053.72|4091.45|4053.45|9
1605043540000|2020-11-10 21:25:40|4091.55|4053.55|4091.59|4053.59|4091.59|4053.59|4091.53|4053.53|6
1605043550000|2020-11-10 21:25:50|4091.56|4053.56|4091.06|4053.06|4091.56|4053.56|4091.06|4053.06|7
1605043560000|2020-11-10 21:26:00|4090.99|4052.99|4090.73|4052.73|4090.99|4052.99|4090.73|4052.73|8
1605043570000|2020-11-10 21:26:10|4090.6|4052.6|4090.74|4052.74|4090.75|4052.75|4090.56|4052.56|8
1605043580000|2020-11-10 21:26:20|4090.7|4052.7|4090.67|4052.67|4090.83|4052.83|4090.67|4052.67|10
1605043590000|2020-11-10 21:26:30|4090.66|4052.66|4090.49|4052.49|4090.66|4052.66|4090.32|4052.32|10
1605043600000|2020-11-10 21:26:40|4090.5|4052.5|4090.7|4052.7|4090.7|4052.7|4090.36|4052.36|9
1605043610000|2020-11-10 21:26:50|4091|4053|4091.37|4053.37|4091.37|4053.37|4091|4053|10
1605043620000|2020-11-10 21:27:00|4091.39|4053.39|4091.88|4053.88|4091.98|4053.98|4091.39|4053.39|10
1605043630000|2020-11-10 21:27:10|4091.87|4053.87|4091.9|4053.9|4091.99|4053.99|4091.87|4053.87|7
1605043640000|2020-11-10 21:27:20|4091.83|4053.83|4092.07|4054.07|4092.07|4054.07|4091.78|4053.78|9
1605043650000|2020-11-10 21:27:30|4092.01|4054.01|4091.83|4053.83|4092.01|4054.01|4091.83|4053.83|8
1605043660000|2020-11-10 21:27:40|4091.85|4053.85|4092.05|4054.05|4092.05|4054.05|4091.83|4053.83|7
1605043670000|2020-11-10 21:27:50|4092.16|4054.16|4092.23|4054.23|4092.27|4054.27|4092.14|4054.14|8
1605043680000|2020-11-10 21:28:00|4092.24|4054.24|4092.69|4054.69|4092.69|4054.69|4092.19|4054.19|9
1605043690000|2020-11-10 21:28:10|4092.9|4054.9|4093.65|4055.65|4093.65|4055.65|4092.89|4054.89|9
1605043700000|2020-11-10 21:28:20|4093.66|4055.66|4093.47|4055.47|4093.69|4055.69|4093.41|4055.41|9
1605043710000|2020-11-10 21:28:30|4093.41|4055.41|4093.26|4055.26|4093.46|4055.46|4093.24|4055.24|10
1605043720000|2020-11-10 21:28:40|4093.25|4055.25|4093.19|4055.19|4093.3|4055.3|4093.17|4055.17|7
1605043730000|2020-11-10 21:28:50|4093.17|4055.17|4093.15|4055.15|4093.24|4055.24|4093.15|4055.15|9
1605043740000|2020-11-10 21:29:00|4093.17|4055.17|4093.45|4055.45|4093.46|4055.46|4093.17|4055.17|8
1605043750000|2020-11-10 21:29:10|4093.4|4055.4|4093.89|4055.89|4093.89|4055.89|4093.36|4055.36|8
1605043760000|2020-11-10 21:29:20|4094.13|4056.13|4094.74|4056.74|4094.74|4056.74|4094.13|4056.13|9
1605043770000|2020-11-10 21:29:30|4094.7|4056.7|4094.77|4056.77|4094.79|4056.79|4094.68|4056.68|9
1605043780000|2020-11-10 21:29:40|4094.84|4056.84|4094.79|4056.79|4094.86|4056.86|4094.76|4056.76|10
1605043790000|2020-11-10 21:29:50|4094.84|4056.84|4095.1|4057.1|4095.1|4057.1|4094.83|4056.83|7
1605043800000|2020-11-10 21:30:00|4095.09|4057.09|4095.44|4057.44|4095.44|4057.44|4095.09|4057.09|9
1605043810000|2020-11-10 21:30:10|4095.46|4057.46|4095.69|4057.69|4095.75|4057.75|4095.46|4057.46|10
1605043820000|2020-11-10 21:30:20|4095.75|4057.75|4095.85|4057.85|4095.86|4057.86|4095.75|4057.75|8
1605043830000|2020-11-10 21:30:30|4095.87|4057.87|4096.17|4058.17|4096.17|4058.17|4095.87|4057.87|10
1605043840000|2020-11-10 21:30:40|4096.42|4058.42|4096.98|4058.98|4096.98|4058.98|4096.42|4058.42|9
1605043850000|2020-11-10 21:30:50|4096.96|4058.96|4097.01|4059.01|4097.1|4059.1|4096.96|4058.96|10
1605043860000|2020-11-10 21:31:00|4096.99|4058.99|4097.01|4059.01|4097.13|4059.13|4096.96|4058.96|9
1605043870000|2020-11-10 21:31:10|4096.93|4058.93|4095.81|4057.81|4096.93|4058.93|4095.81|4057.81|10
1605043880000|2020-11-10 21:31:20|4095.85|4057.85|4095.35|4057.35|4095.85|4057.85|4095.28|4057.28|10
1605043890000|2020-11-10 21:31:30|4095.27|4057.27|4094.96|4056.96|4095.27|4057.27|4094.96|4056.96|8
1605043900000|2020-11-10 21:31:40|4094.91|4056.91|4094.16|4056.16|4094.91|4056.91|4094.12|4056.12|9
1605043910000|2020-11-10 21:31:50|4094.14|4056.14|4093.36|4055.36|4094.14|4056.14|4093.36|4055.36|10
1605043920000|2020-11-10 21:32:00|4093.27|4055.27|4092.78|4054.78|4093.27|4055.27|4092.62|4054.62|10
1605043930000|2020-11-10 21:32:10|4092.82|4054.82|4092.72|4054.72|4092.82|4054.82|4092.61|4054.61|9
1605043940000|2020-11-10 21:32:20|4092.37|4054.37|4091.8|4053.8|4092.37|4054.37|4091.72|4053.72|8
1605043950000|2020-11-10 21:32:30|4091.83|4053.83|4092.03|4054.03|4092.08|4054.08|4091.83|4053.83|9
1605043960000|2020-11-10 21:32:40|4092.05|4054.05|4091.71|4053.71|4092.19|4054.19|4091.71|4053.71|9
1605043970000|2020-11-10 21:32:50|4091.8|4053.8|4091.65|4053.65|4091.8|4053.8|4091.48|4053.48|9
1605043980000|2020-11-10 21:33:00|4091.62|4053.62|4091.25|4053.25|4091.62|4053.62|4091.24|4053.24|10
1605043990000|2020-11-10 21:33:10|4091.03|4053.03|4090.7|4052.7|4091.05|4053.05|4090.65|4052.65|10
1605044000000|2020-11-10 21:33:20|4090.59|4052.59|4090.39|4052.39|4090.59|4052.59|4090.38|4052.38|10
1605044010000|2020-11-10 21:33:30|4090.4|4052.4|4090.45|4052.45|4090.54|4052.54|4090.4|4052.4|8
1605044020000|2020-11-10 21:33:40|4090.53|4052.53|4090.28|4052.28|4090.54|4052.54|4090.27|4052.27|10
1605044030000|2020-11-10 21:33:50|4090.16|4052.16|4089.9|4051.9|4090.23|4052.23|4089.9|4051.9|9
1605044040000|2020-11-10 21:34:00|4089.89|4051.89|4088.77|4050.77|4089.89|4051.89|4088.77|4050.77|9
1605044050000|2020-11-10 21:34:10|4088.69|4050.69|4088.64|4050.64|4088.69|4050.69|4088.43|4050.43|10
1605044060000|2020-11-10 21:34:20|4088.62|4050.62|4088.84|4050.84|4088.96|4050.96|4088.62|4050.62|9
1605044070000|2020-11-10 21:34:30|4088.72|4050.72|4088.54|4050.54|4088.72|4050.72|4088.5|4050.5|9
1605044080000|2020-11-10 21:34:40|4088.51|4050.51|4088.39|4050.39|4088.63|4050.63|4088.39|4050.39|9
1605044090000|2020-11-10 21:34:50|4088.52|4050.52|4088.68|4050.68|4088.68|4050.68|4088.52|4050.52|10
1605044100000|2020-11-10 21:35:00|4088.71|4050.71|4089.53|4051.53|4089.53|4051.53|4088.71|4050.71|10
1605044110000|2020-11-10 21:35:10|4089.65|4051.65|4089.85|4051.85|4089.85|4051.85|4089.51|4051.51|9
1605044120000|2020-11-10 21:35:20|4089.93|4051.93|4089.98|4051.98|4090.09|4052.09|4089.93|4051.93|8
1605044130000|2020-11-10 21:35:30|4090.02|4052.02|4089.8|4051.8|4090.02|4052.02|4089.8|4051.8|8
1605044140000|2020-11-10 21:35:40|4089.78|4051.78|4090.02|4052.02|4090.08|4052.08|4089.78|4051.78|10
1605044150000|2020-11-10 21:35:50|4090.01|4052.01|4090.12|4052.12|4090.17|4052.17|4090.01|4052.01|10
1605044160000|2020-11-10 21:36:00|4090.14|4052.14|4090.48|4052.48|4090.48|4052.48|4090.14|4052.14|9
1605044170000|2020-11-10 21:36:10|4090.49|4052.49|4090.57|4052.57|4090.57|4052.57|4090.49|4052.49|8
1605044180000|2020-11-10 21:36:20|4090.58|4052.58|4090.73|4052.73|4090.73|4052.73|4090.58|4052.58|8
1605044190000|2020-11-10 21:36:30|4090.69|4052.69|4090.42|4052.42|4090.69|4052.69|4090.42|4052.42|9
1605044200000|2020-11-10 21:36:40|4090.4|4052.4|4090.14|4052.14|4090.4|4052.4|4090.14|4052.14|9
1605044210000|2020-11-10 21:36:50|4090.21|4052.21|4090.36|4052.36|4090.37|4052.37|4090.2|4052.2|7
1605044220000|2020-11-10 21:37:00|4090.35|4052.35|4090.57|4052.57|4090.57|4052.57|4090.35|4052.35|9
1605044230000|2020-11-10 21:37:10|4090.71|4052.71|4090.64|4052.64|4090.79|4052.79|4090.62|4052.62|10
1605044240000|2020-11-10 21:37:20|4090.76|4052.76|4090.94|4052.94|4090.94|4052.94|4090.64|4052.64|8
1605044250000|2020-11-10 21:37:30|4091.08|4053.08|4091.4|4053.4|4091.42|4053.42|4091.03|4053.03|10
1605044260000|2020-11-10 21:37:40|4091.41|4053.41|4092.11|4054.11|4092.11|4054.11|4091.41|4053.41|9
1605044270000|2020-11-10 21:37:50|4092.22|4054.22|4092.56|4054.56|4092.56|4054.56|4092.22|4054.22|9
1605044280000|2020-11-10 21:38:00|4092.62|4054.62|4092.63|4054.63|4092.66|4054.66|4092.53|4054.53|9
1605044290000|2020-11-10 21:38:10|4092.76|4054.76|4092.89|4054.89|4092.94|4054.94|4092.76|4054.76|9
1605044300000|2020-11-10 21:38:20|4093|4055|4092.86|4054.86|4093|4055|4092.86|4054.86|10
1605044310000|2020-11-10 21:38:30|4092.85|4054.85|4092.62|4054.62|4092.85|4054.85|4092.62|4054.62|10
1605044320000|2020-11-10 21:38:40|4092.68|4054.68|4092.69|4054.69|4092.69|4054.69|4092.5|4054.5|9
1605044330000|2020-11-10 21:38:50|4092.67|4054.67|4092.79|4054.79|4092.82|4054.82|4092.67|4054.67|8
1605044340000|2020-11-10 21:39:00|4092.8|4054.8|4092.54|4054.54|4092.8|4054.8|4092.53|4054.53|9
1605044350000|2020-11-10 21:39:10|4092.44|4054.44|4092.12|4054.12|4092.45|4054.45|4092.12|4054.12|9
1605044360000|2020-11-10 21:39:20|4092.13|4054.13|4092.32|4054.32|4092.43|4054.43|4092.03|4054.03|10
1605044370000|2020-11-10 21:39:30|4092.31|4054.31|4092.38|4054.38|4092.44|4054.44|4092.31|4054.31|6
1605044380000|2020-11-10 21:39:40|4092.4|4054.4|4092.29|4054.29|4092.44|4054.44|4092.24|4054.24|6
1605044390000|2020-11-10 21:39:50|4092.27|4054.27|4092.48|4054.48|4092.48|4054.48|4092.27|4054.27|9
1605044400000|2020-11-10 21:40:00|4092.52|4054.52|4092.94|4054.94|4092.94|4054.94|4092.5|4054.5|10
1605044410000|2020-11-10 21:40:10|4092.86|4054.86|4093.62|4055.62|4093.62|4055.62|4092.84|4054.84|10
1605044420000|2020-11-10 21:40:20|4093.63|4055.63|4093.73|4055.73|4093.73|4055.73|4093.63|4055.63|9
1605044430000|2020-11-10 21:40:30|4093.76|4055.76|4093.95|4055.95|4093.95|4055.95|4093.68|4055.68|9
1605044440000|2020-11-10 21:40:40|4093.97|4055.97|4094.35|4056.35|4094.36|4056.36|4093.97|4055.97|8
1605044450000|2020-11-10 21:40:50|4094.5|4056.5|4094.51|4056.51|4094.51|4056.51|4094.29|4056.29|10
1605044460000|2020-11-10 21:41:00|4094.54|4056.54|4094.8|4056.8|4094.8|4056.8|4094.52|4056.52|9
1605044470000|2020-11-10 21:41:10|4094.83|4056.83|4096.07|4058.07|4096.07|4058.07|4094.83|4056.83|10
1605044480000|2020-11-10 21:41:20|4096.02|4058.02|4096.36|4058.36|4096.36|4058.36|4095.99|4057.99|9
1605044490000|2020-11-10 21:41:30|4096.52|4058.52|4096.74|4058.74|4096.83|4058.83|4096.49|4058.49|9
1605044500000|2020-11-10 21:41:40|4096.57|4058.57|4097.3|4059.3|4097.3|4059.3|4096.57|4058.57|9
1605044510000|2020-11-10 21:41:50|4097.29|4059.29|4097.65|4059.65|4097.67|4059.67|4097.29|4059.29|9
1605044520000|2020-11-10 21:42:00|4097.59|4059.59|4098.1|4060.1|4098.1|4060.1|4097.53|4059.53|10
1605044530000|2020-11-10 21:42:10|4098.05|4060.05|4098.58|4060.58|4098.58|4060.58|4098.05|4060.05|9
1605044540000|2020-11-10 21:42:20|4098.57|4060.57|4098.56|4060.56|4098.67|4060.67|4098.5|4060.5|8
1605044550000|2020-11-10 21:42:30|4098.57|4060.57|4098.97|4060.97|4098.97|4060.97|4098.57|4060.57|10
1605044560000|2020-11-10 21:42:40|4098.92|4060.92|4098.66|4060.66|4098.98|4060.98|4098.66|4060.66|10
1605044570000|2020-11-10 21:42:50|4098.64|4060.64|4098.94|4060.94|4098.94|4060.94|4098.64|4060.64|10
1605044580000|2020-11-10 21:43:00|4098.96|4060.96|4098.97|4060.97|4099|4061|4098.93|4060.93|9
1605044590000|2020-11-10 21:43:10|4098.99|4060.99|4099.07|4061.07|4099.12|4061.12|4098.9|4060.9|9
1605044600000|2020-11-10 21:43:20|4099.13|4061.13|4099.07|4061.07|4099.18|4061.18|4099.06|4061.06|8
1605044610000|2020-11-10 21:43:30|4099.2|4061.2|4098.93|4060.93|4099.2|4061.2|4098.93|4060.93|9
1605044620000|2020-11-10 21:43:40|4098.94|4060.94|4098.75|4060.75|4098.95|4060.95|4098.73|4060.73|9
1605044630000|2020-11-10 21:43:50|4098.67|4060.67|4098.28|4060.28|4098.67|4060.67|4098.28|4060.28|10
1605044640000|2020-11-10 21:44:00|4098|4060|4097.62|4059.62|4098|4060|4097.62|4059.62|10
1605044650000|2020-11-10 21:44:10|4097.61|4059.61|4097.87|4059.87|4097.87|4059.87|4097.53|4059.53|10
1605044660000|2020-11-10 21:44:20|4097.88|4059.88|4097.82|4059.82|4097.9|4059.9|4097.76|4059.76|8
1605044670000|2020-11-10 21:44:30|4097.88|4059.88|4097.69|4059.69|4097.89|4059.89|4097.65|4059.65|10
1605044680000|2020-11-10 21:44:40|4097.66|4059.66|4097.61|4059.61|4097.66|4059.66|4097.55|4059.55|8
1605044690000|2020-11-10 21:44:50|4097.59|4059.59|4097.69|4059.69|4097.76|4059.76|4097.56|4059.56|10
1605044700000|2020-11-10 21:45:00|4097.72|4059.72|4098|4060|4098|4060|4097.63|4059.63|9
1605044710000|2020-11-10 21:45:10|4098.03|4060.03|4098.24|4060.24|4098.24|4060.24|4098|4060|9
1605044720000|2020-11-10 21:45:20|4098.37|4060.37|4098.36|4060.36|4098.43|4060.43|4098.29|4060.29|9
1605044730000|2020-11-10 21:45:30|4098.32|4060.32|4098.37|4060.37|4098.5|4060.5|4098.29|4060.29|9
1605044740000|2020-11-10 21:45:40|4098.41|4060.41|4098.42|4060.42|4098.42|4060.42|4098.33|4060.33|10
1605044750000|2020-11-10 21:45:50|4098.41|4060.41|4098.49|4060.49|4098.58|4060.58|4098.38|4060.38|9
1605044760000|2020-11-10 21:46:00|4098.52|4060.52|4098.54|4060.54|4098.69|4060.69|4098.52|4060.52|10
1605044770000|2020-11-10 21:46:10|4098.53|4060.53|4098.94|4060.94|4098.94|4060.94|4098.47|4060.47|10
1605044780000|2020-11-10 21:46:20|4099.05|4061.05|4099.09|4061.09|4099.09|4061.09|4098.91|4060.91|8
1605044790000|2020-11-10 21:46:30|4099.06|4061.06|4099.14|4061.14|4099.15|4061.15|4099.06|4061.06|8
1605044800000|2020-11-10 21:46:40|4099.19|4061.19|4099.66|4061.66|4099.66|4061.66|4099.17|4061.17|10
1605044810000|2020-11-10 21:46:50|4099.7|4061.7|4099.77|4061.77|4099.83|4061.83|4099.67|4061.67|10
1605044820000|2020-11-10 21:47:00|4099.73|4061.73|4099.89|4061.89|4099.89|4061.89|4099.73|4061.73|8
1605044830000|2020-11-10 21:47:10|4099.87|4061.87|4100.17|4062.17|4100.17|4062.17|4099.87|4061.87|10
1605044840000|2020-11-10 21:47:20|4100.16|4062.16|4100.15|4062.15|4100.34|4062.34|4100.03|4062.03|10
1605044850000|2020-11-10 21:47:30|4100.16|4062.16|4100.64|4062.64|4100.76|4062.76|4100.09|4062.09|10
1605044860000|2020-11-10 21:47:40|4100.6|4062.6|4101.12|4063.12|4101.12|4063.12|4100.6|4062.6|8
1605044870000|2020-11-10 21:47:50|4101.16|4063.16|4101.47|4063.47|4101.49|4063.49|4101.16|4063.16|10
1605044880000|2020-11-10 21:48:00|4101.55|4063.55|4100.65|4062.65|4101.6|4063.6|4100.63|4062.63|10
1605044890000|2020-11-10 21:48:10|4100.76|4062.76|4099.69|4061.69|4100.76|4062.76|4099.69|4061.69|9
1605044900000|2020-11-10 21:48:20|4099.72|4061.72|4099.73|4061.73|4099.82|4061.82|4099.62|4061.62|9
1605044910000|2020-11-10 21:48:30|4099.61|4061.61|4099.92|4061.92|4099.94|4061.94|4099.61|4061.61|9
1605044920000|2020-11-10 21:48:40|4100|4062|4099.99|4061.99|4100|4062|4099.9|4061.9|8
1605044930000|2020-11-10 21:48:50|4099.95|4061.95|4100.19|4062.19|4100.27|4062.27|4099.94|4061.94|9
1605044940000|2020-11-10 21:49:00|4100.2|4062.2|4100.3|4062.3|4100.35|4062.35|4100.2|4062.2|9
1605044950000|2020-11-10 21:49:10|4100.29|4062.29|4100.42|4062.42|4100.46|4062.46|4100.29|4062.29|8
1605044960000|2020-11-10 21:49:20|4100.39|4062.39|4100.39|4062.39|4100.52|4062.52|4100.3|4062.3|10
1605044970000|2020-11-10 21:49:30|4100.38|4062.38|4100.36|4062.36|4100.45|4062.45|4100.27|4062.27|10
1605044980000|2020-11-10 21:49:40|4100.28|4062.28|4100.07|4062.07|4100.28|4062.28|4100.07|4062.07|8
1605044990000|2020-11-10 21:49:50|4099.97|4061.97|4100.32|4062.32|4100.32|4062.32|4099.97|4061.97|9
1605045000000|2020-11-10 21:50:00|4100.31|4062.31|4100.23|4062.23|4100.42|4062.42|4100.15|4062.15|9
1605045010000|2020-11-10 21:50:10|4100.18|4062.18|4099.5|4061.5|4100.18|4062.18|4099.46|4061.46|10
1605045020000|2020-11-10 21:50:20|4099.49|4061.49|4099.42|4061.42|4099.53|4061.53|4099.41|4061.41|10
1605045030000|2020-11-10 21:50:30|4099.45|4061.45|4099.68|4061.68|4099.84|4061.84|4099.45|4061.45|9
1605045040000|2020-11-10 21:50:40|4099.72|4061.72|4099.39|4061.39|4099.72|4061.72|4099.39|4061.39|9
1605045050000|2020-11-10 21:50:50|4099.25|4061.25|4099.01|4061.01|4099.25|4061.25|4099.01|4061.01|8
1605045060000|2020-11-10 21:51:00|4099.03|4061.03|4098.85|4060.85|4099.03|4061.03|4098.71|4060.71|10
1605045070000|2020-11-10 21:51:10|4098.82|4060.82|4098.61|4060.61|4098.82|4060.82|4098.59|4060.59|9
1605045080000|2020-11-10 21:51:20|4098.6|4060.6|4098.05|4060.05|4098.6|4060.6|4098.05|4060.05|10
1605045090000|2020-11-10 21:51:30|4098.02|4060.02|4097.44|4059.44|4098.02|4060.02|4097.38|4059.38|10
1605045100000|2020-11-10 21:51:40|4097.35|4059.35|4096.87|4058.87|4097.35|4059.35|4096.87|4058.87|10
1605045110000|2020-11-10 21:51:50|4096.79|4058.79|4096.38|4058.38|4096.81|4058.81|4096.38|4058.38|10
1605045120000|2020-11-10 21:52:00|4096.25|4058.25|4095.35|4057.35|4096.25|4058.25|4095.28|4057.28|10
1605045130000|2020-11-10 21:52:10|4095.29|4057.29|4095.06|4057.06|4095.29|4057.29|4095.06|4057.06|8
1605045140000|2020-11-10 21:52:20|4094.97|4056.97|4094.76|4056.76|4094.98|4056.98|4094.74|4056.74|10
1605045150000|2020-11-10 21:52:30|4094.61|4056.61|4094.1|4056.1|4094.61|4056.61|4094.1|4056.1|8
1605045160000|2020-11-10 21:52:40|4094.09|4056.09|4093.91|4055.91|4094.1|4056.1|4093.88|4055.88|9
1605045170000|2020-11-10 21:52:50|4093.84|4055.84|4093.97|4055.97|4093.97|4055.97|4093.84|4055.84|6
1605045180000|2020-11-10 21:53:00|4094.09|4056.09|4094.15|4056.15|4094.16|4056.16|4094.06|4056.06|10
1605045190000|2020-11-10 21:53:10|4094.16|4056.16|4094.18|4056.18|4094.29|4056.29|4094.14|4056.14|9
1605045200000|2020-11-10 21:53:20|4094.19|4056.19|4093.97|4055.97|4094.19|4056.19|4093.97|4055.97|7
1605045210000|2020-11-10 21:53:30|4093.96|4055.96|4093.92|4055.92|4094.06|4056.06|4093.9|4055.9|10
1605045220000|2020-11-10 21:53:40|4093.9|4055.9|4093.86|4055.86|4094.13|4056.13|4093.84|4055.84|10
1605045230000|2020-11-10 21:53:50|4093.94|4055.94|4093.99|4055.99|4094|4056|4093.94|4055.94|8
1605045240000|2020-11-10 21:54:00|4093.98|4055.98|4094.56|4056.56|4094.56|4056.56|4093.98|4055.98|9
1605045250000|2020-11-10 21:54:10|4094.74|4056.74|4095.52|4057.52|4095.52|4057.52|4094.74|4056.74|10
1605045260000|2020-11-10 21:54:20|4095.68|4057.68|4096.46|4058.46|4096.5|4058.5|4095.68|4057.68|10
1605045270000|2020-11-10 21:54:30|4096.51|4058.51|4097.31|4059.31|4097.31|4059.31|4096.5|4058.5|10
1605045280000|2020-11-10 21:54:40|4097.37|4059.37|4099.02|4061.02|4099.02|4061.02|4097.37|4059.37|10
1605045290000|2020-11-10 21:54:50|4099.09|4061.09|4099.28|4061.28|4099.28|4061.28|4099.09|4061.09|9
1605045300000|2020-11-10 21:55:00|4099.3|4061.3|4099.12|4061.12|4099.47|4061.47|4099.12|4061.12|10
1605045310000|2020-11-10 21:55:10|4099.14|4061.14|4099.07|4061.07|4099.4|4061.4|4099.04|4061.04|9
1605045320000|2020-11-10 21:55:20|4099.08|4061.08|4098.84|4060.84|4099.08|4061.08|4098.83|4060.83|8
1605045330000|2020-11-10 21:55:30|4098.82|4060.82|4098.55|4060.55|4098.82|4060.82|4098.55|4060.55|9
1605045340000|2020-11-10 21:55:40|4098.57|4060.57|4098.48|4060.48|4098.57|4060.57|4098.47|4060.47|9
1605045350000|2020-11-10 21:55:50|4098.54|4060.54|4098.57|4060.57|4098.64|4060.64|4098.53|4060.53|9
1605045360000|2020-11-10 21:56:00|4098.58|4060.58|4098.36|4060.36|4098.58|4060.58|4098.36|4060.36|7
1605045370000|2020-11-10 21:56:10|4098.42|4060.42|4098.21|4060.21|4098.42|4060.42|4098.21|4060.21|8
1605045380000|2020-11-10 21:56:20|4098.14|4060.14|4097.7|4059.7|4098.14|4060.14|4097.69|4059.69|10
1605045390000|2020-11-10 21:56:30|4097.66|4059.66|4097.15|4059.15|4097.66|4059.66|4097.15|4059.15|10
1605045400000|2020-11-10 21:56:40|4097.07|4059.07|4096.64|4058.64|4097.07|4059.07|4096.64|4058.64|9
1605045410000|2020-11-10 21:56:50|4096.65|4058.65|4096.28|4058.28|4096.72|4058.72|4096.28|4058.28|10
1605045420000|2020-11-10 21:57:00|4096.22|4058.22|4096.24|4058.24|4096.26|4058.26|4096.17|4058.17|7
1605045430000|2020-11-10 21:57:10|4096.26|4058.26|4096.29|4058.29|4096.31|4058.31|4096.16|4058.16|8
1605045440000|2020-11-10 21:57:20|4096.31|4058.31|4095.63|4057.63|4096.31|4058.31|4095.63|4057.63|10
1605045450000|2020-11-10 21:57:30|4095.62|4057.62|4096.05|4058.05|4096.05|4058.05|4095.62|4057.62|10
1605045460000|2020-11-10 21:57:40|4096.03|4058.03|4096.1|4058.1|4096.14|4058.14|4095.98|4057.98|10
1605045470000|2020-11-10 21:57:50|4096.09|4058.09|4096.27|4058.27|4096.27|4058.27|4096.05|4058.05|9
1605045480000|2020-11-10 21:58:00|4096.38|4058.38|4097.13|4059.13|4097.13|4059.13|4096.38|4058.38|9
1605045490000|2020-11-10 21:58:10|4097.23|4059.23|4097.58|4059.58|4097.66|4059.66|4097.23|4059.23|9
1605045500000|2020-11-10 21:58:20|4097.57|4059.57|4097.84|4059.84|4097.92|4059.92|4097.44|4059.44|10
1605045510000|2020-11-10 21:58:30|4097.94|4059.94|4098.69|4060.69|4098.69|4060.69|4097.94|4059.94|10
1605045520000|2020-11-10 21:58:40|4098.68|4060.68|4099.08|4061.08|4099.08|4061.08|4098.68|4060.68|10
1605045530000|2020-11-10 21:58:50|4099.11|4061.11|4099.02|4061.02|4099.12|4061.12|4098.97|4060.97|9
1605045540000|2020-11-10 21:59:00|4099.05|4061.05|4099|4061|4099.05|4061.05|4098.95|4060.95|9
1605045550000|2020-11-10 21:59:10|4098.86|4060.86|4098.63|4060.63|4098.86|4060.86|4098.63|4060.63|9
1605045560000|2020-11-10 21:59:20|4098.66|4060.66|4098.86|4060.86|4098.95|4060.95|4098.66|4060.66|8
1605045570000|2020-11-10 21:59:30|4098.84|4060.84|4099.75|4061.75|4099.75|4061.75|4098.82|4060.82|10
1605045580000|2020-11-10 21:59:40|4099.9|4061.9|4100.1|4062.1|4100.1|4062.1|4099.9|4061.9|8
1605045590000|2020-11-10 21:59:50|4100.11|4062.11|4100.4|4062.4|4100.49|4062.49|4100.11|4062.11|10
1605045600000|2020-11-10 22:00:00|4100.48|4062.48|4101.49|4063.49|4101.49|4063.49|4100.48|4062.48|9
1605045610000|2020-11-10 22:00:10|4101.57|4063.57|4101.87|4063.87|4101.92|4063.92|4101.57|4063.57|9
1605045620000|2020-11-10 22:00:20|4102|4064|4102.57|4064.57|4102.57|4064.57|4102|4064|10
1605045630000|2020-11-10 22:00:30|4102.63|4064.63|4103.07|4065.07|4103.07|4065.07|4102.59|4064.59|8
1605045640000|2020-11-10 22:00:40|4103.08|4065.08|4103.35|4065.35|4103.39|4065.39|4103.08|4065.08|9
1605045650000|2020-11-10 22:00:50|4103.34|4065.34|4104.11|4066.11|4104.11|4066.11|4103.34|4065.34|10
1605045660000|2020-11-10 22:01:00|4104.16|4066.16|4105.04|4067.04|4105.04|4067.04|4104.16|4066.16|10
1605045670000|2020-11-10 22:01:10|4105.06|4067.06|4105.7|4067.7|4105.7|4067.7|4105.06|4067.06|10
1605045680000|2020-11-10 22:01:20|4105.71|4067.71|4105.48|4067.48|4105.75|4067.75|4105.48|4067.48|8
1605045690000|2020-11-10 22:01:30|4105.23|4067.23|4104.31|4066.31|4105.23|4067.23|4104.31|4066.31|10
1605045700000|2020-11-10 22:01:40|4104.3|4066.3|4104.02|4066.02|4104.3|4066.3|4103.98|4065.98|10
1605045710000|2020-11-10 22:01:50|4104.03|4066.03|4104.15|4066.15|4104.15|4066.15|4103.99|4065.99|10
1605045720000|2020-11-10 22:02:00|4104.16|4066.16|4104.25|4066.25|4104.25|4066.25|4104.02|4066.02|9
1605045730000|2020-11-10 22:02:10|4104.12|4066.12|4104.46|4066.46|4104.51|4066.51|4104.06|4066.06|10
1605045740000|2020-11-10 22:02:20|4104.49|4066.49|4104.78|4066.78|4104.78|4066.78|4104.33|4066.33|10
1605045750000|2020-11-10 22:02:30|4104.82|4066.82|4104.34|4066.34|4104.82|4066.82|4104.34|4066.34|10
1605045760000|2020-11-10 22:02:40|4104.36|4066.36|4104.39|4066.39|4104.48|4066.48|4104.36|4066.36|8
1605045770000|2020-11-10 22:02:50|4104.37|4066.37|4104.41|4066.41|4104.44|4066.44|4104.19|4066.19|10
1605045780000|2020-11-10 22:03:00|4104.35|4066.35|4104.47|4066.47|4104.49|4066.49|4104.3|4066.3|9
1605045790000|2020-11-10 22:03:10|4104.39|4066.39|4104.35|4066.35|4104.42|4066.42|4104.35|4066.35|8
1605045800000|2020-11-10 22:03:20|4104.3|4066.3|4104.32|4066.32|4104.36|4066.36|4104.28|4066.28|8
1605045810000|2020-11-10 22:03:30|4104.25|4066.25|4104.12|4066.12|4104.26|4066.26|4104.1|4066.1|7
1605045820000|2020-11-10 22:03:40|4104.18|4066.18|4104.31|4066.31|4104.43|4066.43|4104.13|4066.13|10
1605045830000|2020-11-10 22:03:50|4104.21|4066.21|4104.08|4066.08|4104.21|4066.21|4104.04|4066.04|7
1605045840000|2020-11-10 22:04:00|4104.13|4066.13|4104.09|4066.09|4104.24|4066.24|4103.98|4065.98|10
1605045850000|2020-11-10 22:04:10|4104.04|4066.04|4103.82|4065.82|4104.04|4066.04|4103.76|4065.76|9
1605045860000|2020-11-10 22:04:20|4103.73|4065.73|4103.5|4065.5|4103.77|4065.77|4103.5|4065.5|8
1605045870000|2020-11-10 22:04:30|4103.04|4065.04|4102.41|4064.41|4103.04|4065.04|4102.41|4064.41|8
1605045880000|2020-11-10 22:04:40|4102.46|4064.46|4101.37|4063.37|4102.46|4064.46|4101.37|4063.37|9
1605045890000|2020-11-10 22:04:50|4101.36|4063.36|4101.08|4063.08|4101.51|4063.51|4101.08|4063.08|8
1605045900000|2020-11-10 22:05:00|4101.48|4063.48|4100.84|4062.84|4101.48|4063.48|4100.84|4062.84|10
1605045910000|2020-11-10 22:05:10|4100.72|4062.72|4099.81|4061.81|4100.72|4062.72|4099.81|4061.81|10
1605045920000|2020-11-10 22:05:20|4099.74|4061.74|4099.24|4061.24|4099.74|4061.74|4099.24|4061.24|10
1605045930000|2020-11-10 22:05:30|4099.13|4061.13|4098.54|4060.54|4099.24|4061.24|4098.54|4060.54|10
1605045940000|2020-11-10 22:05:40|4098.59|4060.59|4098.46|4060.46|4098.67|4060.67|4098.33|4060.33|9
1605045950000|2020-11-10 22:05:50|4098.4|4060.4|4097.97|4059.97|4098.4|4060.4|4097.97|4059.97|9
1605045960000|2020-11-10 22:06:00|4097.88|4059.88|4097.76|4059.76|4097.88|4059.88|4097.69|4059.69|10
1605045970000|2020-11-10 22:06:10|4097.77|4059.77|4097.77|4059.77|4097.84|4059.84|4097.73|4059.73|8
1605045980000|2020-11-10 22:06:20|4097.74|4059.74|4097.73|4059.73|4097.97|4059.97|4097.71|4059.71|9
1605045990000|2020-11-10 22:06:30|4097.74|4059.74|4097.51|4059.51|4097.74|4059.74|4097.5|4059.5|9
1605046000000|2020-11-10 22:06:40|4097.5|4059.5|4097.39|4059.39|4097.51|4059.51|4097.39|4059.39|7
1605046010000|2020-11-10 22:06:50|4097.38|4059.38|4097.38|4059.38|4097.43|4059.43|4097.34|4059.34|8
1605046020000|2020-11-10 22:07:00|4097.32|4059.32|4096.65|4058.65|4097.33|4059.33|4096.64|4058.64|10
1605046030000|2020-11-10 22:07:10|4096.57|4058.57|4096.31|4058.31|4096.57|4058.57|4096.21|4058.21|10
1605046040000|2020-11-10 22:07:20|4096.28|4058.28|4095.12|4057.12|4096.28|4058.28|4095.12|4057.12|10
1605046050000|2020-11-10 22:07:30|4095.03|4057.03|4094.56|4056.56|4095.03|4057.03|4094.56|4056.56|7
1605046060000|2020-11-10 22:07:40|4094.38|4056.38|4093.94|4055.94|4094.5|4056.5|4093.94|4055.94|10
1605046070000|2020-11-10 22:07:50|4093.91|4055.91|4093.54|4055.54|4093.94|4055.94|4093.54|4055.54|10
1605046080000|2020-11-10 22:08:00|4093.53|4055.53|4093.35|4055.35|4093.55|4055.55|4093.35|4055.35|10
1605046090000|2020-11-10 22:08:10|4093.25|4055.25|4093.23|4055.23|4093.25|4055.25|4092.91|4054.91|10
1605046100000|2020-11-10 22:08:20|4093.22|4055.22|4093.88|4055.88|4093.88|4055.88|4093.22|4055.22|10
1605046110000|2020-11-10 22:08:30|4093.87|4055.87|4094.69|4056.69|4094.69|4056.69|4093.87|4055.87|10
1605046120000|2020-11-10 22:08:40|4094.74|4056.74|4095.57|4057.57|4095.57|4057.57|4094.74|4056.74|10
1605046130000|2020-11-10 22:08:50|4095.68|4057.68|4096.09|4058.09|4096.09|4058.09|4095.63|4057.63|10
1605046140000|2020-11-10 22:09:00|4096.1|4058.1|4096.43|4058.43|4096.43|4058.43|4096.1|4058.1|9
1605046150000|2020-11-10 22:09:10|4096.39|4058.39|4096.63|4058.63|4096.63|4058.63|4096.39|4058.39|9
1605046160000|2020-11-10 22:09:20|4096.58|4058.58|4096.65|4058.65|4096.66|4058.66|4096.54|4058.54|9
1605046170000|2020-11-10 22:09:30|4096.66|4058.66|4096.47|4058.47|4096.73|4058.73|4096.42|4058.42|10
1605046180000|2020-11-10 22:09:40|4096.49|4058.49|4096.42|4058.42|4096.51|4058.51|4096.39|4058.39|8
1605046190000|2020-11-10 22:09:50|4096.38|4058.38|4096.56|4058.56|4096.57|4058.57|4096.38|4058.38|9
1605046200000|2020-11-10 22:10:00|4096.62|4058.62|4096.84|4058.84|4096.88|4058.88|4096.62|4058.62|7
1605046210000|2020-11-10 22:10:10|4096.82|4058.82|4096.83|4058.83|4096.89|4058.89|4096.8|4058.8|9
1605046220000|2020-11-10 22:10:20|4096.82|4058.82|4096.97|4058.97|4096.97|4058.97|4096.77|4058.77|10
1605046230000|2020-11-10 22:10:30|4096.98|4058.98|4097.09|4059.09|4097.13|4059.13|4096.98|4058.98|9
1605046240000|2020-11-10 22:10:40|4097.16|4059.16|4097.03|4059.03|4097.24|4059.24|4097.03|4059.03|10
1605046250000|2020-11-10 22:10:50|4097|4059|4097.07|4059.07|4097.07|4059.07|4096.79|4058.79|10
1605046260000|2020-11-10 22:11:00|4097.22|4059.22|4097.13|4059.13|4097.22|4059.22|4097.13|4059.13|10
1605046270000|2020-11-10 22:11:10|4097.18|4059.18|4097.03|4059.03|4097.19|4059.19|4097.01|4059.01|7
1605046280000|2020-11-10 22:11:20|4096.99|4058.99|4096.49|4058.49|4096.99|4058.99|4096.49|4058.49|10
1605046290000|2020-11-10 22:11:30|4096.42|4058.42|4096.25|4058.25|4096.45|4058.45|4096.25|4058.25|9
1605046300000|2020-11-10 22:11:40|4096.16|4058.16|4095.99|4057.99|4096.22|4058.22|4095.88|4057.88|10
1605046310000|2020-11-10 22:11:50|4095.74|4057.74|4094.99|4056.99|4095.74|4057.74|4094.99|4056.99|9
1605046320000|2020-11-10 22:12:00|4094.75|4056.75|4093.58|4055.58|4094.75|4056.75|4093.58|4055.58|10
1605046330000|2020-11-10 22:12:10|4093.55|4055.55|4092.66|4054.66|4093.55|4055.55|4092.66|4054.66|10
1605046340000|2020-11-10 22:12:20|4092.97|4054.97|4092.8|4054.8|4093.03|4055.03|4092.8|4054.8|9
1605046350000|2020-11-10 22:12:30|4092.73|4054.73|4092.79|4054.79|4092.87|4054.87|4092.57|4054.57|8
1605046360000|2020-11-10 22:12:40|4092.78|4054.78|4093.08|4055.08|4093.08|4055.08|4092.71|4054.71|10
1605046370000|2020-11-10 22:12:50|4093.09|4055.09|4093.2|4055.2|4093.23|4055.23|4093.08|4055.08|9
1605046380000|2020-11-10 22:13:00|4093.17|4055.17|4093.48|4055.48|4093.48|4055.48|4093.15|4055.15|9
1605046390000|2020-11-10 22:13:10|4093.54|4055.54|4093.46|4055.46|4093.54|4055.54|4093.38|4055.38|8
1605046400000|2020-11-10 22:13:20|4093.47|4055.47|4093.76|4055.76|4093.8|4055.8|4093.42|4055.42|10
1605046410000|2020-11-10 22:13:30|4093.86|4055.86|4093.83|4055.83|4093.88|4055.88|4093.77|4055.77|8
1605046420000|2020-11-10 22:13:40|4093.84|4055.84|4093.65|4055.65|4093.84|4055.84|4093.65|4055.65|8
1605046430000|2020-11-10 22:13:50|4093.59|4055.59|4093.48|4055.48|4093.7|4055.7|4093.47|4055.47|10
1605046440000|2020-11-10 22:14:00|4093.41|4055.41|4093.46|4055.46|4093.49|4055.49|4093.37|4055.37|9
1605046450000|2020-11-10 22:14:10|4093.33|4055.33|4093.6|4055.6|4093.6|4055.6|4093.3|4055.3|10
1605046460000|2020-11-10 22:14:20|4093.76|4055.76|4093.81|4055.81|4093.82|4055.82|4093.71|4055.71|9
1605046470000|2020-11-10 22:14:30|4093.82|4055.82|4094.04|4056.04|4094.04|4056.04|4093.79|4055.79|8
1605046480000|2020-11-10 22:14:40|4094.03|4056.03|4093.95|4055.95|4094.07|4056.07|4093.95|4055.95|8
1605046490000|2020-11-10 22:14:50|4093.91|4055.91|4093.77|4055.77|4093.94|4055.94|4093.76|4055.76|9
1605046500000|2020-11-10 22:15:00|4093.9|4055.9|4093.74|4055.74|4093.9|4055.9|4093.74|4055.74|9
1605046510000|2020-11-10 22:15:10|4093.81|4055.81|4093.7|4055.7|4093.84|4055.84|4093.7|4055.7|8
1605046520000|2020-11-10 22:15:20|4093.71|4055.71|4093.63|4055.63|4093.76|4055.76|4093.61|4055.61|10
1605046530000|2020-11-10 22:15:30|4093.58|4055.58|4093.82|4055.82|4093.82|4055.82|4093.58|4055.58|8
1605046540000|2020-11-10 22:15:40|4093.87|4055.87|4093.49|4055.49|4093.87|4055.87|4093.49|4055.49|9
1605046550000|2020-11-10 22:15:50|4093.47|4055.47|4093.5|4055.5|4093.5|4055.5|4093.41|4055.41|10
1605046560000|2020-11-10 22:16:00|4093.52|4055.52|4093.19|4055.19|4093.61|4055.61|4093.19|4055.19|9
1605046570000|2020-11-10 22:16:10|4093.07|4055.07|4092.94|4054.94|4093.13|4055.13|4092.93|4054.93|9
1605046580000|2020-11-10 22:16:20|4093|4055|4092.85|4054.85|4093.03|4055.03|4092.85|4054.85|9
1605046590000|2020-11-10 22:16:30|4092.94|4054.94|4092.87|4054.87|4092.94|4054.94|4092.74|4054.74|9
1605046600000|2020-11-10 22:16:40|4092.79|4054.79|4092.45|4054.45|4092.79|4054.79|4092.38|4054.38|10
1605046610000|2020-11-10 22:16:50|4092.46|4054.46|4092.62|4054.62|4092.63|4054.63|4092.46|4054.46|8
1605046620000|2020-11-10 22:17:00|4092.61|4054.61|4092.63|4054.63|4092.66|4054.66|4092.61|4054.61|7
1605046630000|2020-11-10 22:17:10|4092.65|4054.65|4092.9|4054.9|4092.92|4054.92|4092.65|4054.65|10
1605046640000|2020-11-10 22:17:20|4092.94|4054.94|4092.79|4054.79|4092.99|4054.99|4092.79|4054.79|6
1605046650000|2020-11-10 22:17:30|4092.82|4054.82|4092.72|4054.72|4092.83|4054.83|4092.59|4054.59|9
1605046660000|2020-11-10 22:17:40|4092.68|4054.68|4092.25|4054.25|4092.68|4054.68|4092.25|4054.25|9
1605046670000|2020-11-10 22:17:50|4092.27|4054.27|4092.46|4054.46|4092.46|4054.46|4092.27|4054.27|8
1605046680000|2020-11-10 22:18:00|4092.48|4054.48|4092.3|4054.3|4092.51|4054.51|4092.3|4054.3|7
1605046690000|2020-11-10 22:18:10|4092.29|4054.29|4092.29|4054.29|4092.35|4054.35|4092.25|4054.25|9
1605046700000|2020-11-10 22:18:20|4092.28|4054.28|4092.57|4054.57|4092.73|4054.73|4092.23|4054.23|10
1605046710000|2020-11-10 22:18:30|4092.62|4054.62|4092.44|4054.44|4092.68|4054.68|4092.33|4054.33|10
1605046720000|2020-11-10 22:18:40|4092.42|4054.42|4092.48|4054.48|4092.48|4054.48|4092.37|4054.37|9
1605046730000|2020-11-10 22:18:50|4092.51|4054.51|4092.54|4054.54|4092.61|4054.61|4092.51|4054.51|10
1605046740000|2020-11-10 22:19:00|4092.59|4054.59|4092.78|4054.78|4092.82|4054.82|4092.59|4054.59|9
1605046750000|2020-11-10 22:19:10|4092.83|4054.83|4092.77|4054.77|4092.96|4054.96|4092.77|4054.77|10
1605046760000|2020-11-10 22:19:20|4092.59|4054.59|4092.69|4054.69|4092.72|4054.72|4092.59|4054.59|10
1605046770000|2020-11-10 22:19:30|4092.68|4054.68|4092.9|4054.9|4092.9|4054.9|4092.66|4054.66|8
1605046780000|2020-11-10 22:19:40|4092.91|4054.91|4092.83|4054.83|4092.91|4054.91|4092.81|4054.81|9
1605046790000|2020-11-10 22:19:50|4092.88|4054.88|4092.75|4054.75|4092.91|4054.91|4092.72|4054.72|10
1605046800000|2020-11-10 22:20:00|4092.78|4054.78|4092.7|4054.7|4092.82|4054.82|4092.65|4054.65|8
1605046810000|2020-11-10 22:20:10|4092.65|4054.65|4092.8|4054.8|4092.8|4054.8|4092.57|4054.57|9
1605046820000|2020-11-10 22:20:20|4092.84|4054.84|4092.83|4054.83|4092.85|4054.85|4092.78|4054.78|8
1605046830000|2020-11-10 22:20:30|4092.81|4054.81|4093.05|4055.05|4093.05|4055.05|4092.78|4054.78|9
1605046840000|2020-11-10 22:20:40|4093.06|4055.06|4093.14|4055.14|4093.14|4055.14|4093.04|4055.04|9
1605046850000|2020-11-10 22:20:50|4093.11|4055.11|4093.04|4055.04|4093.15|4055.15|4093.01|4055.01|10
1605046860000|2020-11-10 22:21:00|4093.03|4055.03|4093.15|4055.15|4093.18|4055.18|4093|4055|9
1605046870000|2020-11-10 22:21:10|4093.14|4055.14|4093.09|4055.09|4093.2|4055.2|4093.09|4055.09|9
1605046880000|2020-11-10 22:21:20|4093.11|4055.11|4093.03|4055.03|4093.17|4055.17|4093.03|4055.03|8
1605046890000|2020-11-10 22:21:30|4092.99|4054.99|4093.38|4055.38|4093.38|4055.38|4092.97|4054.97|9
1605046900000|2020-11-10 22:21:40|4093.48|4055.48|4093.58|4055.58|4093.59|4055.59|4093.45|4055.45|10
1605046910000|2020-11-10 22:21:50|4093.52|4055.52|4093.69|4055.69|4093.79|4055.79|4093.48|4055.48|10
1605046920000|2020-11-10 22:22:00|4093.73|4055.73|4093.67|4055.67|4093.73|4055.73|4093.5|4055.5|10
1605046930000|2020-11-10 22:22:10|4093.7|4055.7|4093.93|4055.93|4093.93|4055.93|4093.66|4055.66|9
1605046940000|2020-11-10 22:22:20|4093.77|4055.77|4093.6|4055.6|4093.81|4055.81|4093.6|4055.6|10
1605046950000|2020-11-10 22:22:30|4093.58|4055.58|4093.78|4055.78|4093.78|4055.78|4093.54|4055.54|9
1605046960000|2020-11-10 22:22:40|4093.65|4055.65|4093.3|4055.3|4093.69|4055.69|4093.3|4055.3|8
1605046970000|2020-11-10 22:22:50|4093.31|4055.31|4093.11|4055.11|4093.31|4055.31|4093.04|4055.04|10
1605046980000|2020-11-10 22:23:00|4093.06|4055.06|4093.35|4055.35|4093.4|4055.4|4093.04|4055.04|10
1605046990000|2020-11-10 22:23:10|4093.42|4055.42|4093.57|4055.57|4093.57|4055.57|4093.41|4055.41|8
1605047000000|2020-11-10 22:23:20|4093.33|4055.33|4093.18|4055.18|4093.37|4055.37|4093.12|4055.12|9
1605047010000|2020-11-10 22:23:30|4093.31|4055.31|4093.32|4055.32|4093.35|4055.35|4093.16|4055.16|10
1605047020000|2020-11-10 22:23:40|4093.28|4055.28|4093.14|4055.14|4093.28|4055.28|4093.09|4055.09|10
1605047030000|2020-11-10 22:23:50|4093.18|4055.18|4092.81|4054.81|4093.18|4055.18|4092.81|4054.81|8
1605047040000|2020-11-10 22:24:00|4092.87|4054.87|4092.72|4054.72|4092.87|4054.87|4092.67|4054.67|10
1605047050000|2020-11-10 22:24:10|4092.71|4054.71|4092.65|4054.65|4092.71|4054.71|4092.6|4054.6|8
1605047060000|2020-11-10 22:24:20|4092.58|4054.58|4092.48|4054.48|4092.62|4054.62|4092.37|4054.37|9
1605047070000|2020-11-10 22:24:30|4092.38|4054.38|4091.92|4053.92|4092.4|4054.4|4091.92|4053.92|10
1605047080000|2020-11-10 22:24:40|4091.9|4053.9|4091.64|4053.64|4091.9|4053.9|4091.64|4053.64|9
1605047090000|2020-11-10 22:24:50|4091.69|4053.69|4091.15|4053.15|4091.7|4053.7|4091.15|4053.15|10
1605047100000|2020-11-10 22:25:00|4091.16|4053.16|4090.85|4052.85|4091.23|4053.23|4090.85|4052.85|10
1605047110000|2020-11-10 22:25:10|4090.88|4052.88|4090.76|4052.76|4090.88|4052.88|4090.55|4052.55|9
1605047120000|2020-11-10 22:25:20|4090.66|4052.66|4090.45|4052.45|4090.69|4052.69|4090.45|4052.45|8
1605047130000|2020-11-10 22:25:30|4090.41|4052.41|4089.91|4051.91|4090.41|4052.41|4089.91|4051.91|9
1605047140000|2020-11-10 22:25:40|4089.86|4051.86|4089.31|4051.31|4089.86|4051.86|4089.31|4051.31|10
1605047150000|2020-11-10 22:25:50|4089.28|4051.28|4089.27|4051.27|4089.28|4051.28|4089.12|4051.12|10
1605047160000|2020-11-10 22:26:00|4089.25|4051.25|4089.31|4051.31|4089.34|4051.34|4089.21|4051.21|6
1605047170000|2020-11-10 22:26:10|4089.34|4051.34|4089.44|4051.44|4089.48|4051.48|4089.27|4051.27|9
1605047180000|2020-11-10 22:26:20|4089.38|4051.38|4089.35|4051.35|4089.46|4051.46|4089.35|4051.35|7
1605047190000|2020-11-10 22:26:30|4089.4|4051.4|4089.5|4051.5|4089.57|4051.57|4089.4|4051.4|8
1605047200000|2020-11-10 22:26:40|4089.53|4051.53|4089.33|4051.33|4089.6|4051.6|4089.33|4051.33|10
1605047210000|2020-11-10 22:26:50|4089.45|4051.45|4089.61|4051.61|4089.61|4051.61|4089.45|4051.45|9
1605047220000|2020-11-10 22:27:00|4089.52|4051.52|4089.31|4051.31|4089.56|4051.56|4089.31|4051.31|10
1605047230000|2020-11-10 22:27:10|4089.28|4051.28|4089.4|4051.4|4089.43|4051.43|4089.25|4051.25|8
1605047240000|2020-11-10 22:27:20|4089.41|4051.41|4089.29|4051.29|4089.41|4051.41|4089.19|4051.19|10
1605047250000|2020-11-10 22:27:30|4089.35|4051.35|4089.13|4051.13|4089.35|4051.35|4088.99|4050.99|10
1605047260000|2020-11-10 22:27:40|4089.14|4051.14|4089.2|4051.2|4089.2|4051.2|4089.1|4051.1|8
1605047270000|2020-11-10 22:27:50|4089.19|4051.19|4088.91|4050.91|4089.19|4051.19|4088.89|4050.89|9
1605047280000|2020-11-10 22:28:00|4088.9|4050.9|4089.07|4051.07|4089.12|4051.12|4088.9|4050.9|10
1605047290000|2020-11-10 22:28:10|4089.05|4051.05|4089.19|4051.19|4089.19|4051.19|4089.05|4051.05|9
1605047300000|2020-11-10 22:28:20|4089.17|4051.17|4089.41|4051.41|4089.5|4051.5|4089.11|4051.11|10
1605047310000|2020-11-10 22:28:30|4089.38|4051.38|4088.97|4050.97|4089.48|4051.48|4088.95|4050.95|9
1605047320000|2020-11-10 22:28:40|4089.06|4051.06|4088.9|4050.9|4089.06|4051.06|4088.9|4050.9|6
1605047330000|2020-11-10 22:28:50|4088.91|4050.91|4088.84|4050.84|4089.06|4051.06|4088.84|4050.84|10
1605047340000|2020-11-10 22:29:00|4088.79|4050.79|4088.49|4050.49|4088.82|4050.82|4088.49|4050.49|7
1605047350000|2020-11-10 22:29:10|4088.5|4050.5|4088.53|4050.53|4088.53|4050.53|4088.41|4050.41|9
1605047360000|2020-11-10 22:29:20|4088.54|4050.54|4088.8|4050.8|4088.87|4050.87|4088.51|4050.51|8
1605047370000|2020-11-10 22:29:30|4088.75|4050.75|4088.5|4050.5|4088.79|4050.79|4088.5|4050.5|10
1605047380000|2020-11-10 22:29:40|4088.48|4050.48|4088.54|4050.54|4088.71|4050.71|4088.48|4050.48|9
1605047390000|2020-11-10 22:29:50|4088.53|4050.53|4088.45|4050.45|4088.63|4050.63|4088.45|4050.45|8
1605047400000|2020-11-10 22:30:00|4088.47|4050.47|4088.56|4050.56|4088.59|4050.59|4088.47|4050.47|10
1605047410000|2020-11-10 22:30:10|4088.55|4050.55|4088.94|4050.94|4088.94|4050.94|4088.53|4050.53|7
1605047420000|2020-11-10 22:30:20|4088.91|4050.91|4089.06|4051.06|4089.06|4051.06|4088.81|4050.81|9
1605047430000|2020-11-10 22:30:30|4089.08|4051.08|4088.99|4050.99|4089.24|4051.24|4088.96|4050.96|10
1605047440000|2020-11-10 22:30:40|4088.9|4050.9|4088.62|4050.62|4088.9|4050.9|4088.62|4050.62|10
1605047450000|2020-11-10 22:30:50|4088.61|4050.61|4088.22|4050.22|4088.67|4050.67|4088.22|4050.22|10
1605047460000|2020-11-10 22:31:00|4088.14|4050.14|4088.05|4050.05|4088.18|4050.18|4088.05|4050.05|9
1605047470000|2020-11-10 22:31:10|4088.15|4050.15|4088.13|4050.13|4088.15|4050.15|4088.03|4050.03|10
1605047480000|2020-11-10 22:31:20|4088.21|4050.21|4088.32|4050.32|4088.35|4050.35|4088.17|4050.17|10
1605047490000|2020-11-10 22:31:30|4088.33|4050.33|4088.3|4050.3|4088.4|4050.4|4088.29|4050.29|10
1605047500000|2020-11-10 22:31:40|4088.31|4050.31|4088.49|4050.49|4088.52|4050.52|4088.26|4050.26|8
1605047510000|2020-11-10 22:31:50|4088.52|4050.52|4088.85|4050.85|4088.85|4050.85|4088.52|4050.52|8
1605047520000|2020-11-10 22:32:00|4088.79|4050.79|4088.9|4050.9|4088.95|4050.95|4088.74|4050.74|9
1605047530000|2020-11-10 22:32:10|4088.93|4050.93|4089.14|4051.14|4089.14|4051.14|4088.92|4050.92|9
1605047540000|2020-11-10 22:32:20|4088.98|4050.98|4088.91|4050.91|4089|4051|4088.91|4050.91|10
1605047550000|2020-11-10 22:32:30|4088.81|4050.81|4088.72|4050.72|4088.86|4050.86|4088.72|4050.72|9
1605047560000|2020-11-10 22:32:40|4088.65|4050.65|4088.6|4050.6|4088.71|4050.71|4088.6|4050.6|8
1605047570000|2020-11-10 22:32:50|4088.65|4050.65|4089.12|4051.12|4089.12|4051.12|4088.65|4050.65|8
1605047580000|2020-11-10 22:33:00|4089.17|4051.17|4090.12|4052.12|4090.12|4052.12|4089.17|4051.17|10
1605047590000|2020-11-10 22:33:10|4090.26|4052.26|4090.3|4052.3|4090.3|4052.3|4090.07|4052.07|8
1605047600000|2020-11-10 22:33:20|4090.39|4052.39|4090.76|4052.76|4090.76|4052.76|4090.39|4052.39|10
1605047610000|2020-11-10 22:33:30|4090.75|4052.75|4091.25|4053.25|4091.25|4053.25|4090.7|4052.7|10
1605047620000|2020-11-10 22:33:40|4091.27|4053.27|4091.5|4053.5|4091.63|4053.63|4091.27|4053.27|10
1605047630000|2020-11-10 22:33:50|4091.47|4053.47|4091.87|4053.87|4091.91|4053.91|4091.47|4053.47|8
1605047640000|2020-11-10 22:34:00|4092.02|4054.02|4092.3|4054.3|4092.3|4054.3|4091.94|4053.94|10
1605047650000|2020-11-10 22:34:10|4092.41|4054.41|4092.64|4054.64|4092.68|4054.68|4092.4|4054.4|9
1605047660000|2020-11-10 22:34:20|4092.57|4054.57|4092.74|4054.74|4092.75|4054.75|4092.57|4054.57|8
1605047670000|2020-11-10 22:34:30|4092.76|4054.76|4092.9|4054.9|4092.95|4054.95|4092.76|4054.76|8
1605047680000|2020-11-10 22:34:40|4092.93|4054.93|4093.04|4055.04|4093.12|4055.12|4092.93|4054.93|9
1605047690000|2020-11-10 22:34:50|4093.02|4055.02|4093.12|4055.12|4093.13|4055.13|4093.01|4055.01|8
1605047700000|2020-11-10 22:35:00|4093.08|4055.08|4093.23|4055.23|4093.26|4055.26|4093.08|4055.08|8
1605047710000|2020-11-10 22:35:10|4093.24|4055.24|4093.14|4055.14|4093.29|4055.29|4093.14|4055.14|9
1605047720000|2020-11-10 22:35:20|4093.17|4055.17|4093.32|4055.32|4093.32|4055.32|4093.17|4055.17|9
1605047730000|2020-11-10 22:35:30|4093.38|4055.38|4093.7|4055.7|4093.7|4055.7|4093.38|4055.38|10
1605047740000|2020-11-10 22:35:40|4093.71|4055.71|4094.08|4056.08|4094.25|4056.25|4093.71|4055.71|10
1605047750000|2020-11-10 22:35:50|4093.99|4055.99|4093.81|4055.81|4093.99|4055.99|4093.79|4055.79|7
1605047760000|2020-11-10 22:36:00|4093.84|4055.84|4094.13|4056.13|4094.15|4056.15|4093.84|4055.84|10
1605047770000|2020-11-10 22:36:10|4094.19|4056.19|4093.98|4055.98|4094.19|4056.19|4093.88|4055.88|8
1605047780000|2020-11-10 22:36:20|4094.03|4056.03|4093.89|4055.89|4094.03|4056.03|4093.84|4055.84|9
1605047790000|2020-11-10 22:36:30|4093.84|4055.84|4094.02|4056.02|4094.02|4056.02|4093.72|4055.72|8
1605047800000|2020-11-10 22:36:40|4094.01|4056.01|4094.04|4056.04|4094.08|4056.08|4093.93|4055.93|9
1605047810000|2020-11-10 22:36:50|4094|4056|4094.23|4056.23|4094.23|4056.23|4094|4056|8
1605047820000|2020-11-10 22:37:00|4094.19|4056.19|4094.24|4056.24|4094.24|4056.24|4094.13|4056.13|7
1605047830000|2020-11-10 22:37:10|4094.23|4056.23|4094.48|4056.48|4094.48|4056.48|4094.23|4056.23|8
1605047840000|2020-11-10 22:37:20|4094.47|4056.47|4094.38|4056.38|4094.47|4056.47|4094.34|4056.34|10
1605047850000|2020-11-10 22:37:30|4094.3|4056.3|4094.46|4056.46|4094.47|4056.47|4094.3|4056.3|8
1605047860000|2020-11-10 22:37:40|4094.41|4056.41|4094.51|4056.51|4094.51|4056.51|4094.38|4056.38|7
1605047870000|2020-11-10 22:37:50|4094.44|4056.44|4094.49|4056.49|4094.5|4056.5|4094.44|4056.44|9
1605047880000|2020-11-10 22:38:00|4094.59|4056.59|4094.68|4056.68|4094.69|4056.69|4094.59|4056.59|9
1605047890000|2020-11-10 22:38:10|4094.59|4056.59|4094.57|4056.57|4094.63|4056.63|4094.55|4056.55|7
1605047900000|2020-11-10 22:38:20|4094.56|4056.56|4094.78|4056.78|4094.78|4056.78|4094.56|4056.56|9
1605047910000|2020-11-10 22:38:30|4094.82|4056.82|4095.19|4057.19|4095.19|4057.19|4094.82|4056.82|8
1605047920000|2020-11-10 22:38:40|4095.13|4057.13|4095.74|4057.74|4095.74|4057.74|4095.09|4057.09|9
1605047930000|2020-11-10 22:38:50|4095.75|4057.75|4095.77|4057.77|4095.86|4057.86|4095.75|4057.75|9
1605047940000|2020-11-10 22:39:00|4095.85|4057.85|4096.3|4058.3|4096.3|4058.3|4095.85|4057.85|10
1605047950000|2020-11-10 22:39:10|4096.36|4058.36|4096.28|4058.28|4096.36|4058.36|4096.25|4058.25|9
1605047960000|2020-11-10 22:39:20|4096.43|4058.43|4096.9|4058.9|4096.9|4058.9|4096.43|4058.43|10
1605047970000|2020-11-10 22:39:30|4096.94|4058.94|4097.29|4059.29|4097.29|4059.29|4096.91|4058.91|10
1605047980000|2020-11-10 22:39:40|4097.3|4059.3|4096.98|4058.98|4097.31|4059.31|4096.96|4058.96|10
1605047990000|2020-11-10 22:39:50|4097.02|4059.02|4097.11|4059.11|4097.13|4059.13|4097.02|4059.02|6
1605048000000|2020-11-10 22:40:00|4097.12|4059.12|4097.39|4059.39|4097.39|4059.39|4097.12|4059.12|10
1605048010000|2020-11-10 22:40:10|4097.43|4059.43|4097.27|4059.27|4097.45|4059.45|4097.27|4059.27|9
1605048020000|2020-11-10 22:40:20|4097.3|4059.3|4097.19|4059.19|4097.3|4059.3|4097.19|4059.19|7
1605048030000|2020-11-10 22:40:30|4097.2|4059.2|4097.28|4059.28|4097.28|4059.28|4097.17|4059.17|6
1605048040000|2020-11-10 22:40:40|4097.3|4059.3|4097.7|4059.7|4097.75|4059.75|4097.3|4059.3|10
1605048050000|2020-11-10 22:40:50|4097.78|4059.78|4097.7|4059.7|4097.78|4059.78|4097.62|4059.62|9
1605048060000|2020-11-10 22:41:00|4097.84|4059.84|4097.97|4059.97|4097.98|4059.98|4097.8|4059.8|10
1605048070000|2020-11-10 22:41:10|4098|4060|4098.15|4060.15|4098.21|4060.21|4098|4060|10
1605048080000|2020-11-10 22:41:20|4098.06|4060.06|4098.27|4060.27|4098.33|4060.33|4098.06|4060.06|9
1605048090000|2020-11-10 22:41:30|4098.31|4060.31|4098.25|4060.25|4098.31|4060.31|4098.15|4060.15|9
1605048100000|2020-11-10 22:41:40|4098.29|4060.29|4098.63|4060.63|4098.63|4060.63|4098.24|4060.24|10
1605048110000|2020-11-10 22:41:50|4098.58|4060.58|4099|4061|4099.01|4061.01|4098.58|4060.58|10
1605048120000|2020-11-10 22:42:00|4099.2|4061.2|4099.49|4061.49|4099.49|4061.49|4099.15|4061.15|10
1605048130000|2020-11-10 22:42:10|4099.61|4061.61|4099.92|4061.92|4099.92|4061.92|4099.61|4061.61|9
1605048140000|2020-11-10 22:42:20|4099.88|4061.88|4099.99|4061.99|4099.99|4061.99|4099.78|4061.78|10
1605048150000|2020-11-10 22:42:30|4099.85|4061.85|4100.45|4062.45|4100.47|4062.47|4099.85|4061.85|8
1605048160000|2020-11-10 22:42:40|4100.48|4062.48|4100.75|4062.75|4100.75|4062.75|4100.33|4062.33|10
1605048170000|2020-11-10 22:42:50|4100.94|4062.94|4101.18|4063.18|4101.29|4063.29|4100.94|4062.94|10
1605048180000|2020-11-10 22:43:00|4101.36|4063.36|4101.98|4063.98|4101.98|4063.98|4101.36|4063.36|9
1605048190000|2020-11-10 22:43:10|4102.03|4064.03|4101.8|4063.8|4102.03|4064.03|4101.74|4063.74|10
1605048200000|2020-11-10 22:43:20|4101.86|4063.86|4102.48|4064.48|4102.48|4064.48|4101.86|4063.86|10
1605048210000|2020-11-10 22:43:30|4102.51|4064.51|4102.96|4064.96|4102.96|4064.96|4102.51|4064.51|10
1605048220000|2020-11-10 22:43:40|4103.11|4065.11|4103.18|4065.18|4103.18|4065.18|4103|4065|10
1605048230000|2020-11-10 22:43:50|4103.12|4065.12|4103.15|4065.15|4103.15|4065.15|4103.05|4065.05|7
1605048240000|2020-11-10 22:44:00|4103.16|4065.16|4103.34|4065.34|4103.34|4065.34|4103.16|4065.16|8
1605048250000|2020-11-10 22:44:10|4103.36|4065.36|4103.29|4065.29|4103.38|4065.38|4103.29|4065.29|10
1605048260000|2020-11-10 22:44:20|4103.38|4065.38|4103.59|4065.59|4103.59|4065.59|4103.38|4065.38|9
1605048270000|2020-11-10 22:44:30|4103.65|4065.65|4103.89|4065.89|4103.89|4065.89|4103.64|4065.64|9
1605048280000|2020-11-10 22:44:40|4103.9|4065.9|4103.88|4065.88|4103.9|4065.9|4103.8|4065.8|8
1605048290000|2020-11-10 22:44:50|4103.96|4065.96|4103.89|4065.89|4103.96|4065.96|4103.84|4065.84|8
1605048300000|2020-11-10 22:45:00|4103.92|4065.92|4103.96|4065.96|4103.98|4065.98|4103.85|4065.85|9
1605048310000|2020-11-10 22:45:10|4103.9|4065.9|4103.47|4065.47|4103.9|4065.9|4103.45|4065.45|9
1605048320000|2020-11-10 22:45:20|4103.4|4065.4|4103.16|4065.16|4103.42|4065.42|4103.16|4065.16|9
1605048330000|2020-11-10 22:45:30|4103.13|4065.13|4102.86|4064.86|4103.13|4065.13|4102.85|4064.85|10
1605048340000|2020-11-10 22:45:40|4102.9|4064.9|4102.74|4064.74|4102.9|4064.9|4102.7|4064.7|9
1605048350000|2020-11-10 22:45:50|4102.78|4064.78|4102.78|4064.78|4102.8|4064.8|4102.69|4064.69|8
1605048360000|2020-11-10 22:46:00|4102.83|4064.83|4103.02|4065.02|4103.02|4065.02|4102.83|4064.83|10
1605048370000|2020-11-10 22:46:10|4102.96|4064.96|4102.8|4064.8|4103.02|4065.02|4102.8|4064.8|8
1605048380000|2020-11-10 22:46:20|4102.82|4064.82|4102.76|4064.76|4102.82|4064.82|4102.71|4064.71|9
1605048390000|2020-11-10 22:46:30|4102.87|4064.87|4102.86|4064.86|4102.93|4064.93|4102.82|4064.82|8
1605048400000|2020-11-10 22:46:40|4102.93|4064.93|4102.97|4064.97|4102.98|4064.98|4102.9|4064.9|8
1605048410000|2020-11-10 22:46:50|4102.98|4064.98|4103.05|4065.05|4103.15|4065.15|4102.97|4064.97|10
1605048420000|2020-11-10 22:47:00|4103.07|4065.07|4102.75|4064.75|4103.16|4065.16|4102.69|4064.69|10
1605048430000|2020-11-10 22:47:10|4102.8|4064.8|4102.47|4064.47|4102.88|4064.88|4102.47|4064.47|10
1605048440000|2020-11-10 22:47:20|4102.48|4064.48|4102.38|4064.38|4102.48|4064.48|4102.33|4064.33|8
1605048450000|2020-11-10 22:47:30|4102.35|4064.35|4102.5|4064.5|4102.5|4064.5|4102.35|4064.35|8
1605048460000|2020-11-10 22:47:40|4102.43|4064.43|4102.35|4064.35|4102.43|4064.43|4102.25|4064.25|10
1605048470000|2020-11-10 22:47:50|4102.29|4064.29|4102.01|4064.01|4102.29|4064.29|4102.01|4064.01|9
1605048480000|2020-11-10 22:48:00|4102.11|4064.11|4101.77|4063.77|4102.11|4064.11|4101.77|4063.77|7
1605048490000|2020-11-10 22:48:10|4101.8|4063.8|4101.12|4063.12|4101.8|4063.8|4101.12|4063.12|9
1605048500000|2020-11-10 22:48:20|4101.09|4063.09|4101.01|4063.01|4101.09|4063.09|4100.91|4062.91|10
1605048510000|2020-11-10 22:48:30|4100.89|4062.89|4100.26|4062.26|4100.89|4062.89|4100.26|4062.26|10
1605048520000|2020-11-10 22:48:40|4100.31|4062.31|4100.13|4062.13|4100.31|4062.31|4100.13|4062.13|10
1605048530000|2020-11-10 22:48:50|4100.09|4062.09|4100.12|4062.12|4100.18|4062.18|4100.05|4062.05|8
1605048540000|2020-11-10 22:49:00|4100.2|4062.2|4099.95|4061.95|4100.2|4062.2|4099.95|4061.95|10
1605048550000|2020-11-10 22:49:10|4099.96|4061.96|4100.59|4062.59|4100.59|4062.59|4099.9|4061.9|10
1605048560000|2020-11-10 22:49:20|4100.61|4062.61|4100.82|4062.82|4100.82|4062.82|4100.59|4062.59|8
1605048570000|2020-11-10 22:49:30|4100.88|4062.88|4100.88|4062.88|4100.93|4062.93|4100.83|4062.83|10
1605048580000|2020-11-10 22:49:40|4100.86|4062.86|4100.94|4062.94|4100.98|4062.98|4100.78|4062.78|8
1605048590000|2020-11-10 22:49:50|4100.93|4062.93|4101.09|4063.09|4101.14|4063.14|4100.93|4062.93|9
1605048600000|2020-11-10 22:50:00|4101.13|4063.13|4101.27|4063.27|4101.27|4063.27|4101.13|4063.13|8
1605048610000|2020-11-10 22:50:10|4101.28|4063.28|4101.37|4063.37|4101.37|4063.37|4101.23|4063.23|8
1605048620000|2020-11-10 22:50:20|4101.39|4063.39|4101.56|4063.56|4101.56|4063.56|4101.36|4063.36|10
1605048630000|2020-11-10 22:50:30|4101.61|4063.61|4101.52|4063.52|4101.61|4063.61|4101.51|4063.51|7
1605048640000|2020-11-10 22:50:40|4101.51|4063.51|4101.64|4063.64|4101.65|4063.65|4101.48|4063.48|8
1605048650000|2020-11-10 22:50:50|4101.62|4063.62|4101.56|4063.56|4101.65|4063.65|4101.56|4063.56|8
1605048660000|2020-11-10 22:51:00|4101.53|4063.53|4101.48|4063.48|4101.53|4063.53|4101.4|4063.4|9
1605048670000|2020-11-10 22:51:10|4101.51|4063.51|4101.6|4063.6|4101.7|4063.7|4101.45|4063.45|9
1605048680000|2020-11-10 22:51:20|4101.63|4063.63|4101.74|4063.74|4101.77|4063.77|4101.61|4063.61|8
1605048690000|2020-11-10 22:51:30|4101.71|4063.71|4101.59|4063.59|4101.71|4063.71|4101.57|4063.57|9
1605048700000|2020-11-10 22:51:40|4101.55|4063.55|4101.63|4063.63|4101.63|4063.63|4101.51|4063.51|9
1605048710000|2020-11-10 22:51:50|4101.55|4063.55|4101.67|4063.67|4101.67|4063.67|4101.49|4063.49|7
1605048720000|2020-11-10 22:52:00|4101.74|4063.74|4101.74|4063.74|4101.82|4063.82|4101.72|4063.72|9
1605048730000|2020-11-10 22:52:10|4101.67|4063.67|4101.46|4063.46|4101.67|4063.67|4101.46|4063.46|9
1605048740000|2020-11-10 22:52:20|4101.47|4063.47|4101.48|4063.48|4101.5|4063.5|4101.44|4063.44|8
1605048750000|2020-11-10 22:52:30|4101.55|4063.55|4101.64|4063.64|4101.64|4063.64|4101.5|4063.5|9
1605048760000|2020-11-10 22:52:40|4101.66|4063.66|4101.79|4063.79|4101.79|4063.79|4101.66|4063.66|10
1605048770000|2020-11-10 22:52:50|4101.81|4063.81|4102.02|4064.02|4102.02|4064.02|4101.76|4063.76|7
1605048780000|2020-11-10 22:53:00|4102.03|4064.03|4101.91|4063.91|4102.08|4064.08|4101.91|4063.91|8
1605048790000|2020-11-10 22:53:10|4101.94|4063.94|4101.93|4063.93|4101.97|4063.97|4101.9|4063.9|10
1605048800000|2020-11-10 22:53:20|4101.84|4063.84|4101.84|4063.84|4101.89|4063.89|4101.77|4063.77|7
1605048810000|2020-11-10 22:53:30|4101.8|4063.8|4102.02|4064.02|4102.02|4064.02|4101.8|4063.8|10
1605048820000|2020-11-10 22:53:40|4101.99|4063.99|4102.05|4064.05|4102.12|4064.12|4101.99|4063.99|9
1605048830000|2020-11-10 22:53:50|4102.1|4064.1|4102.51|4064.51|4102.51|4064.51|4102.1|4064.1|10
1605048840000|2020-11-10 22:54:00|4102.5|4064.5|4102.51|4064.51|4102.6|4064.6|4102.49|4064.49|10
1605048850000|2020-11-10 22:54:10|4102.49|4064.49|4102.66|4064.66|4102.67|4064.67|4102.37|4064.37|8
1605048860000|2020-11-10 22:54:20|4102.78|4064.78|4103.1|4065.1|4103.1|4065.1|4102.72|4064.72|9
1605048870000|2020-11-10 22:54:30|4103.15|4065.15|4103.27|4065.27|4103.33|4065.33|4103.15|4065.15|9
1605048880000|2020-11-10 22:54:40|4103.32|4065.32|4103.3|4065.3|4103.33|4065.33|4103.14|4065.14|10
1605048890000|2020-11-10 22:54:50|4103.46|4065.46|4103.68|4065.68|4103.7|4065.7|4103.35|4065.35|10
1605048900000|2020-11-10 22:55:00|4103.62|4065.62|4103.87|4065.87|4103.88|4065.88|4103.58|4065.58|10
1605048910000|2020-11-10 22:55:10|4103.96|4065.96|4104.31|4066.31|4104.31|4066.31|4103.96|4065.96|8
1605048920000|2020-11-10 22:55:20|4104.34|4066.34|4104.51|4066.51|4104.55|4066.55|4104.31|4066.31|10
1605048930000|2020-11-10 22:55:30|4104.53|4066.53|4104.65|4066.65|4104.69|4066.69|4104.49|4066.49|10
1605048940000|2020-11-10 22:55:40|4104.64|4066.64|4105.14|4067.14|4105.15|4067.15|4104.64|4066.64|10
1605048950000|2020-11-10 22:55:50|4105.21|4067.21|4105.27|4067.27|4105.27|4067.27|4104.88|4066.88|10
1605048960000|2020-11-10 22:56:00|4105.24|4067.24|4105.04|4067.04|4105.31|4067.31|4104.96|4066.96|10
1605048970000|2020-11-10 22:56:10|4104.97|4066.97|4104.95|4066.95|4105.12|4067.12|4104.95|4066.95|7
1605048980000|2020-11-10 22:56:20|4105.01|4067.01|4105.24|4067.24|4105.25|4067.25|4104.97|4066.97|10
1605048990000|2020-11-10 22:56:30|4105.33|4067.33|4105.68|4067.68|4105.68|4067.68|4105.32|4067.32|9
1605049000000|2020-11-10 22:56:40|4105.77|4067.77|4106.02|4068.02|4106.02|4068.02|4105.77|4067.77|7
1605049010000|2020-11-10 22:56:50|4105.95|4067.95|4105.92|4067.92|4105.95|4067.95|4105.81|4067.81|10
1605049020000|2020-11-10 22:57:00|4106.03|4068.03|4105.74|4067.74|4106.03|4068.03|4105.67|4067.67|8
1605049030000|2020-11-10 22:57:10|4105.78|4067.78|4105.71|4067.71|4105.79|4067.79|4105.67|4067.67|8
1605049040000|2020-11-10 22:57:20|4105.69|4067.69|4105.69|4067.69|4105.69|4067.69|4105.62|4067.62|7
1605049050000|2020-11-10 22:57:30|4105.67|4067.67|4105.92|4067.92|4105.95|4067.95|4105.67|4067.67|10
1605049060000|2020-11-10 22:57:40|4105.96|4067.96|4105.96|4067.96|4106.2|4068.2|4105.87|4067.87|9
1605049070000|2020-11-10 22:57:50|4106.06|4068.06|4105.83|4067.83|4106.2|4068.2|4105.83|4067.83|10
1605049080000|2020-11-10 22:58:00|4105.75|4067.75|4105.55|4067.55|4105.8|4067.8|4105.55|4067.55|10
1605049090000|2020-11-10 22:58:10|4105.53|4067.53|4105.08|4067.08|4105.53|4067.53|4105.08|4067.08|9
1605049100000|2020-11-10 22:58:20|4105.12|4067.12|4105.25|4067.25|4105.33|4067.33|4105.12|4067.12|10
1605049110000|2020-11-10 22:58:30|4105.41|4067.41|4105.51|4067.51|4105.51|4067.51|4105.27|4067.27|8
1605049120000|2020-11-10 22:58:40|4105.42|4067.42|4105.14|4067.14|4105.45|4067.45|4105.12|4067.12|8
1605049130000|2020-11-10 22:58:50|4105.07|4067.07|4104.86|4066.86|4105.07|4067.07|4104.57|4066.57|10
1605049140000|2020-11-10 22:59:00|4104.81|4066.81|4104.64|4066.64|4104.81|4066.81|4104.62|4066.62|10
1605049150000|2020-11-10 22:59:10|4104.58|4066.58|4104.27|4066.27|4104.58|4066.58|4104.27|4066.27|10
1605049160000|2020-11-10 22:59:20|4104.21|4066.21|4103.76|4065.76|4104.21|4066.21|4103.76|4065.76|10
1605049170000|2020-11-10 22:59:30|4103.78|4065.78|4103.59|4065.59|4103.86|4065.86|4103.56|4065.56|8
1605049180000|2020-11-10 22:59:40|4103.42|4065.42|4103.08|4065.08|4103.44|4065.44|4103.03|4065.03|8
1605049190000|2020-11-10 22:59:50|4103.06|4065.06|4103.14|4065.14|4103.25|4065.25|4103.04|4065.04|10
1605049200000|2020-11-10 23:00:00|4102.96|4064.96|4102.59|4064.59|4103.01|4065.01|4102.53|4064.53|9
1605049210000|2020-11-10 23:00:10|4102.54|4064.54|4102.72|4064.72|4102.85|4064.85|4102.45|4064.45|9
1605049220000|2020-11-10 23:00:20|4102.65|4064.65|4102.99|4064.99|4103.07|4065.07|4102.65|4064.65|9
1605049230000|2020-11-10 23:00:30|4102.94|4064.94|4103.38|4065.38|4103.42|4065.42|4102.87|4064.87|10
1605049240000|2020-11-10 23:00:40|4103.35|4065.35|4104.03|4066.03|4104.07|4066.07|4103.35|4065.35|9
1605049250000|2020-11-10 23:00:50|4104.07|4066.07|4104.35|4066.35|4104.35|4066.35|4104.07|4066.07|9
1605049260000|2020-11-10 23:01:00|4104.4|4066.4|4104.21|4066.21|4104.4|4066.4|4104.14|4066.14|10
1605049270000|2020-11-10 23:01:10|4104.25|4066.25|4104.17|4066.17|4104.33|4066.33|4104.08|4066.08|9
1605049280000|2020-11-10 23:01:20|4104.24|4066.24|4104.59|4066.59|4104.59|4066.59|4104.24|4066.24|8
1605049290000|2020-11-10 23:01:30|4104.57|4066.57|4104.27|4066.27|4104.62|4066.62|4104.27|4066.27|8
1605049300000|2020-11-10 23:01:40|4104.25|4066.25|4104.15|4066.15|4104.28|4066.28|4104.15|4066.15|9
1605049310000|2020-11-10 23:01:50|4104.22|4066.22|4104.41|4066.41|4104.41|4066.41|4104.18|4066.18|8
1605049320000|2020-11-10 23:02:00|4104.42|4066.42|4104.56|4066.56|4104.6|4066.6|4104.42|4066.42|9
1605049330000|2020-11-10 23:02:10|4104.65|4066.65|4104.89|4066.89|4104.9|4066.9|4104.65|4066.65|7
1605049340000|2020-11-10 23:02:20|4104.85|4066.85|4104.85|4066.85|4105.01|4067.01|4104.85|4066.85|10
1605049350000|2020-11-10 23:02:30|4104.79|4066.79|4104.91|4066.91|4104.97|4066.97|4104.79|4066.79|9
1605049360000|2020-11-10 23:02:40|4104.87|4066.87|4104.53|4066.53|4104.87|4066.87|4104.53|4066.53|9
1605049370000|2020-11-10 23:02:50|4104.26|4066.26|4104|4066|4104.26|4066.26|4103.97|4065.97|9
1605049380000|2020-11-10 23:03:00|4103.96|4065.96|4103.15|4065.15|4103.96|4065.96|4103.13|4065.13|10
1605049390000|2020-11-10 23:03:10|4102.92|4064.92|4100.5|4062.5|4102.92|4064.92|4100.5|4062.5|10
1605049400000|2020-11-10 23:03:20|4100.32|4062.32|4099.6|4061.6|4100.47|4062.47|4099.6|4061.6|10
1605049410000|2020-11-10 23:03:30|4099.58|4061.58|4099.17|4061.17|4099.59|4061.59|4099.17|4061.17|10
1605049420000|2020-11-10 23:03:40|4099.04|4061.04|4098.8|4060.8|4099.05|4061.05|4098.8|4060.8|10
1605049430000|2020-11-10 23:03:50|4098.83|4060.83|4098.82|4060.82|4098.83|4060.83|4098.66|4060.66|10
1605049440000|2020-11-10 23:04:00|4099.01|4061.01|4098.89|4060.89|4099.08|4061.08|4098.89|4060.89|10
1605049450000|2020-11-10 23:04:10|4098.92|4060.92|4098.77|4060.77|4098.92|4060.92|4098.62|4060.62|10
1605049460000|2020-11-10 23:04:20|4098.59|4060.59|4097.48|4059.48|4098.6|4060.6|4097.48|4059.48|10
1605049470000|2020-11-10 23:04:30|4097.26|4059.26|4095|4057|4097.26|4059.26|4095|4057|10
1605049480000|2020-11-10 23:04:40|4094.68|4056.68|4093.79|4055.79|4094.68|4056.68|4093.75|4055.75|10
1605049490000|2020-11-10 23:04:50|4093.81|4055.81|4093.18|4055.18|4093.81|4055.81|4093.18|4055.18|9
1605049500000|2020-11-10 23:05:00|4092.86|4054.86|4090.47|4052.47|4092.86|4054.86|4090.47|4052.47|10
1605049510000|2020-11-10 23:05:10|4090.38|4052.38|4090.88|4052.88|4090.95|4052.95|4090.38|4052.38|10
1605049520000|2020-11-10 23:05:20|4090.9|4052.9|4091.23|4053.23|4091.31|4053.31|4090.9|4052.9|10
1605049530000|2020-11-10 23:05:30|4091.35|4053.35|4091.7|4053.7|4091.71|4053.71|4091.29|4053.29|10
1605049540000|2020-11-10 23:05:40|4091.65|4053.65|4091.96|4053.96|4091.96|4053.96|4091.45|4053.45|10
1605049550000|2020-11-10 23:05:50|4092.08|4054.08|4092.35|4054.35|4092.43|4054.43|4091.86|4053.86|10
1605049560000|2020-11-10 23:06:00|4092.47|4054.47|4092.72|4054.72|4092.72|4054.72|4092.47|4054.47|9
1605049570000|2020-11-10 23:06:10|4092.77|4054.77|4092.9|4054.9|4092.95|4054.95|4092.77|4054.77|7
1605049580000|2020-11-10 23:06:20|4092.86|4054.86|4092.67|4054.67|4092.86|4054.86|4092.56|4054.56|9
1605049590000|2020-11-10 23:06:30|4092.62|4054.62|4092.47|4054.47|4092.68|4054.68|4092.46|4054.46|8
1605049600000|2020-11-10 23:06:40|4092.48|4054.48|4092.28|4054.28|4092.48|4054.48|4092.23|4054.23|10
1605049610000|2020-11-10 23:06:50|4092.15|4054.15|4091.96|4053.96|4092.19|4054.19|4091.96|4053.96|10
1605049620000|2020-11-10 23:07:00|4091.93|4053.93|4092.06|4054.06|4092.06|4054.06|4091.85|4053.85|9
1605049630000|2020-11-10 23:07:10|4092.13|4054.13|4091.73|4053.73|4092.19|4054.19|4091.73|4053.73|9
1605049640000|2020-11-10 23:07:20|4091.7|4053.7|4091.84|4053.84|4091.93|4053.93|4091.7|4053.7|10
1605049650000|2020-11-10 23:07:30|4091.86|4053.86|4092.04|4054.04|4092.07|4054.07|4091.86|4053.86|8
1605049660000|2020-11-10 23:07:40|4092.11|4054.11|4092.53|4054.53|4092.64|4054.64|4092.11|4054.11|9
1605049670000|2020-11-10 23:07:50|4092.81|4054.81|4093.11|4055.11|4093.12|4055.12|4092.81|4054.81|7
1605049680000|2020-11-10 23:08:00|4093.3|4055.3|4093.65|4055.65|4093.65|4055.65|4093.28|4055.28|10
1605049690000|2020-11-10 23:08:10|4093.64|4055.64|4093.75|4055.75|4093.75|4055.75|4093.64|4055.64|8
1605049700000|2020-11-10 23:08:20|4093.63|4055.63|4093.65|4055.65|4093.75|4055.75|4093.59|4055.59|9
1605049710000|2020-11-10 23:08:30|4093.63|4055.63|4093.94|4055.94|4093.94|4055.94|4093.63|4055.63|9
1605049720000|2020-11-10 23:08:40|4093.98|4055.98|4094.2|4056.2|4094.2|4056.2|4093.98|4055.98|8
1605049730000|2020-11-10 23:08:50|4094.24|4056.24|4094.45|4056.45|4094.45|4056.45|4094.21|4056.21|9
1605049740000|2020-11-10 23:09:00|4094.52|4056.52|4094.51|4056.51|4094.52|4056.52|4094.38|4056.38|8
1605049750000|2020-11-10 23:09:10|4094.47|4056.47|4094.52|4056.52|4094.59|4056.59|4094.38|4056.38|10
1605049760000|2020-11-10 23:09:20|4094.47|4056.47|4094.39|4056.39|4094.47|4056.47|4094.35|4056.35|8
1605049770000|2020-11-10 23:09:30|4094.36|4056.36|4094.29|4056.29|4094.36|4056.36|4094.27|4056.27|8
1605049780000|2020-11-10 23:09:40|4094.27|4056.27|4093.81|4055.81|4094.27|4056.27|4093.69|4055.69|9
1605049790000|2020-11-10 23:09:50|4093.85|4055.85|4093.27|4055.27|4093.85|4055.85|4093.27|4055.27|10
1605049800000|2020-11-10 23:10:00|4093.15|4055.15|4092.91|4054.91|4093.17|4055.17|4092.91|4054.91|9
1605049810000|2020-11-10 23:10:10|4092.75|4054.75|4091.77|4053.77|4092.75|4054.75|4091.77|4053.77|10
1605049820000|2020-11-10 23:10:20|4091.61|4053.61|4090.91|4052.91|4091.61|4053.61|4090.85|4052.85|9
1605049830000|2020-11-10 23:10:30|4090.77|4052.77|4090.54|4052.54|4090.84|4052.84|4090.54|4052.54|8
1605049840000|2020-11-10 23:10:40|4090.63|4052.63|4090.17|4052.17|4090.72|4052.72|4090.17|4052.17|9
1605049850000|2020-11-10 23:10:50|4090.19|4052.19|4089.88|4051.88|4090.19|4052.19|4089.87|4051.87|10
1605049860000|2020-11-10 23:11:00|4089.69|4051.69|4088.94|4050.94|4089.69|4051.69|4088.94|4050.94|9
1605049870000|2020-11-10 23:11:10|4088.96|4050.96|4089.03|4051.03|4089.08|4051.08|4088.87|4050.87|10
1605049880000|2020-11-10 23:11:20|4089.08|4051.08|4089.36|4051.36|4089.36|4051.36|4089.05|4051.05|10
1605049890000|2020-11-10 23:11:30|4089.62|4051.62|4089.49|4051.49|4089.65|4051.65|4089.4|4051.4|10
1605049900000|2020-11-10 23:11:40|4089.4|4051.4|4089.14|4051.14|4089.4|4051.4|4088.9|4050.9|10
1605049910000|2020-11-10 23:11:50|4088.9|4050.9|4088.65|4050.65|4088.9|4050.9|4088.61|4050.61|10
1605049920000|2020-11-10 23:12:00|4088.6|4050.6|4088.03|4050.03|4088.6|4050.6|4088.03|4050.03|10
1605049930000|2020-11-10 23:12:10|4087.98|4049.98|4087.4|4049.4|4087.98|4049.98|4087.3|4049.3|10
1605049940000|2020-11-10 23:12:20|4087.37|4049.37|4085.66|4047.66|4087.37|4049.37|4085.66|4047.66|10
1605049950000|2020-11-10 23:12:30|4085.53|4047.53|4084.57|4046.57|4085.53|4047.53|4084.57|4046.57|10
1605049960000|2020-11-10 23:12:40|4084.5|4046.5|4083.26|4045.26|4084.5|4046.5|4083.26|4045.26|10
1605049970000|2020-11-10 23:12:50|4083.34|4045.34|4082.9|4044.9|4083.34|4045.34|4082.9|4044.9|10
1605049980000|2020-11-10 23:13:00|4083.13|4045.13|4082.73|4044.73|4083.13|4045.13|4082.73|4044.73|9
1605049990000|2020-11-10 23:13:10|4082.61|4044.61|4082.9|4044.9|4082.91|4044.91|4082.61|4044.61|10
1605050000000|2020-11-10 23:13:20|4082.95|4044.95|4082.77|4044.77|4083.01|4045.01|4082.68|4044.68|9
1605050010000|2020-11-10 23:13:30|4082.83|4044.83|4082.21|4044.21|4082.86|4044.86|4082.21|4044.21|10
1605050020000|2020-11-10 23:13:40|4082.14|4044.14|4081.46|4043.46|4082.14|4044.14|4081.28|4043.28|9
1605050030000|2020-11-10 23:13:50|4081.38|4043.38|4082.09|4044.09|4082.09|4044.09|4081.38|4043.38|9
1605050040000|2020-11-10 23:14:00|4082.34|4044.34|4083.53|4045.53|4083.62|4045.62|4082.34|4044.34|10
1605050050000|2020-11-10 23:14:10|4083.49|4045.49|4083.6|4045.6|4083.7|4045.7|4083.49|4045.49|10
1605050060000|2020-11-10 23:14:20|4083.85|4045.85|4083.55|4045.55|4084.1|4046.1|4083.41|4045.41|9
1605050070000|2020-11-10 23:14:30|4083.4|4045.4|4082.87|4044.87|4083.43|4045.43|4082.87|4044.87|9
1605050080000|2020-11-10 23:14:40|4083.11|4045.11|4083.93|4045.93|4083.99|4045.99|4083.11|4045.11|10
1605050090000|2020-11-10 23:14:50|4084.09|4046.09|4083.86|4045.86|4084.19|4046.19|4083.86|4045.86|10
1605050100000|2020-11-10 23:15:00|4083.79|4045.79|4082.91|4044.91|4083.79|4045.79|4082.91|4044.91|10
1605050110000|2020-11-10 23:15:10|4082.84|4044.84|4083.92|4045.92|4083.92|4045.92|4082.84|4044.84|10
1605050120000|2020-11-10 23:15:20|4084.02|4046.02|4084.21|4046.21|4084.21|4046.21|4084.02|4046.02|9
1605050130000|2020-11-10 23:15:30|4084.23|4046.23|4084.87|4046.87|4084.9|4046.9|4084.23|4046.23|10
1605050140000|2020-11-10 23:15:40|4084.9|4046.9|4085.01|4047.01|4085.13|4047.13|4084.9|4046.9|9
1605050150000|2020-11-10 23:15:50|4085.03|4047.03|4085.49|4047.49|4085.49|4047.49|4085.03|4047.03|10
1605050160000|2020-11-10 23:16:00|4085.48|4047.48|4084.94|4046.94|4085.48|4047.48|4084.94|4046.94|7
1605050170000|2020-11-10 23:16:10|4084.86|4046.86|4084.18|4046.18|4084.86|4046.86|4084.18|4046.18|10
1605050180000|2020-11-10 23:16:20|4084.03|4046.03|4083.95|4045.95|4084.03|4046.03|4083.85|4045.85|9
1605050190000|2020-11-10 23:16:30|4083.83|4045.83|4083.77|4045.77|4083.93|4045.93|4083.77|4045.77|8
1605050200000|2020-11-10 23:16:40|4083.71|4045.71|4083.52|4045.52|4083.71|4045.71|4083.5|4045.5|9
1605050210000|2020-11-10 23:16:50|4083.42|4045.42|4083.26|4045.26|4083.51|4045.51|4083.18|4045.18|10
1605050220000|2020-11-10 23:17:00|4083.29|4045.29|4083.19|4045.19|4083.35|4045.35|4083.19|4045.19|9
1605050230000|2020-11-10 23:17:10|4083.17|4045.17|4083.14|4045.14|4083.23|4045.23|4083.11|4045.11|8
1605050240000|2020-11-10 23:17:20|4083.15|4045.15|4083.59|4045.59|4083.59|4045.59|4083.07|4045.07|8
1605050250000|2020-11-10 23:17:30|4083.65|4045.65|4084.08|4046.08|4084.08|4046.08|4083.65|4045.65|9
1605050260000|2020-11-10 23:17:40|4084.05|4046.05|4084.12|4046.12|4084.29|4046.29|4084.03|4046.03|9
1605050270000|2020-11-10 23:17:50|4084.14|4046.14|4084.56|4046.56|4084.69|4046.69|4084.12|4046.12|10
1605050280000|2020-11-10 23:18:00|4084.62|4046.62|4084.94|4046.94|4084.97|4046.97|4084.62|4046.62|7
1605050290000|2020-11-10 23:18:10|4084.95|4046.95|4085|4047|4085.06|4047.06|4084.85|4046.85|10
1605050300000|2020-11-10 23:18:20|4085.12|4047.12|4085.55|4047.55|4085.55|4047.55|4085.08|4047.08|10
1605050310000|2020-11-10 23:18:30|4085.56|4047.56|4085.78|4047.78|4085.81|4047.81|4085.56|4047.56|7
1605050320000|2020-11-10 23:18:40|4085.82|4047.82|4085.72|4047.72|4085.82|4047.82|4085.7|4047.7|10
1605050330000|2020-11-10 23:18:50|4085.55|4047.55|4085.5|4047.5|4085.59|4047.59|4085.5|4047.5|6
1605050340000|2020-11-10 23:19:00|4085.46|4047.46|4085.46|4047.46|4085.49|4047.49|4085.37|4047.37|7
1605050350000|2020-11-10 23:19:10|4085.48|4047.48|4085.52|4047.52|4085.6|4047.6|4085.48|4047.48|10
1605050360000|2020-11-10 23:19:20|4085.48|4047.48|4085.34|4047.34|4085.51|4047.51|4085.33|4047.33|7
1605050370000|2020-11-10 23:19:30|4085.38|4047.38|4085.58|4047.58|4085.63|4047.63|4085.38|4047.38|9
1605050380000|2020-11-10 23:19:40|4085.55|4047.55|4085.59|4047.59|4085.67|4047.67|4085.52|4047.52|10
1605050390000|2020-11-10 23:19:50|4085.57|4047.57|4085.39|4047.39|4085.57|4047.57|4085.38|4047.38|8
1605050400000|2020-11-10 23:20:00|4085.17|4047.17|4084.88|4046.88|4085.17|4047.17|4084.82|4046.82|10
1605050410000|2020-11-10 23:20:10|4084.86|4046.86|4084.94|4046.94|4085.14|4047.14|4084.86|4046.86|9
1605050420000|2020-11-10 23:20:20|4085.05|4047.05|4085.23|4047.23|4085.23|4047.23|4085.05|4047.05|10
1605050430000|2020-11-10 23:20:30|4085.21|4047.21|4084.99|4046.99|4085.23|4047.23|4084.99|4046.99|10
1605050440000|2020-11-10 23:20:40|4085.09|4047.09|4085.18|4047.18|4085.18|4047.18|4085.04|4047.04|6
1605050450000|2020-11-10 23:20:50|4085.13|4047.13|4085.14|4047.14|4085.16|4047.16|4085.08|4047.08|9
1605050460000|2020-11-10 23:21:00|4085.15|4047.15|4085.46|4047.46|4085.46|4047.46|4085.15|4047.15|9
1605050470000|2020-11-10 23:21:10|4085.49|4047.49|4085.76|4047.76|4085.76|4047.76|4085.49|4047.49|9
1605050480000|2020-11-10 23:21:20|4085.81|4047.81|4085.77|4047.77|4085.85|4047.85|4085.75|4047.75|6
1605050490000|2020-11-10 23:21:30|4085.76|4047.76|4085.98|4047.98|4085.99|4047.99|4085.72|4047.72|10
1605050500000|2020-11-10 23:21:40|4086.02|4048.02|4087.22|4049.22|4087.22|4049.22|4086.02|4048.02|9
1605050510000|2020-11-10 23:21:50|4087.32|4049.32|4087.73|4049.73|4087.82|4049.82|4087.32|4049.32|7
1605050520000|2020-11-10 23:22:00|4087.74|4049.74|4087.13|4049.13|4087.75|4049.75|4087.13|4049.13|9
1605050530000|2020-11-10 23:22:10|4086.96|4048.96|4086.38|4048.38|4086.96|4048.96|4086.38|4048.38|9
1605050540000|2020-11-10 23:22:20|4086.36|4048.36|4086.27|4048.27|4086.44|4048.44|4086.27|4048.27|10
1605050550000|2020-11-10 23:22:30|4086.28|4048.28|4086.36|4048.36|4086.36|4048.36|4086.21|4048.21|7
1605050560000|2020-11-10 23:22:40|4086.23|4048.23|4086.19|4048.19|4086.33|4048.33|4086.19|4048.19|8
1605050570000|2020-11-10 23:22:50|4086.27|4048.27|4085.99|4047.99|4086.38|4048.38|4085.99|4047.99|9
1605050580000|2020-11-10 23:23:00|4085.77|4047.77|4085.5|4047.5|4085.77|4047.77|4085.5|4047.5|10
1605050590000|2020-11-10 23:23:10|4085.48|4047.48|4085.36|4047.36|4085.48|4047.48|4085.36|4047.36|10
1605050600000|2020-11-10 23:23:20|4085.35|4047.35|4085.65|4047.65|4085.65|4047.65|4085.35|4047.35|7
1605050610000|2020-11-10 23:23:30|4085.97|4047.97|4086.62|4048.62|4086.62|4048.62|4085.96|4047.96|10
1605050620000|2020-11-10 23:23:40|4086.63|4048.63|4086.51|4048.51|4086.63|4048.63|4086.46|4048.46|8
1605050630000|2020-11-10 23:23:50|4086.54|4048.54|4086.59|4048.59|4086.65|4048.65|4086.48|4048.48|8
1605050640000|2020-11-10 23:24:00|4086.54|4048.54|4086.85|4048.85|4086.87|4048.87|4086.54|4048.54|9
1605050650000|2020-11-10 23:24:10|4086.96|4048.96|4087|4049|4087|4049|4086.91|4048.91|9
1605050660000|2020-11-10 23:24:20|4087.07|4049.07|4087.02|4049.02|4087.12|4049.12|4087.02|4049.02|8
1605050670000|2020-11-10 23:24:30|4087.03|4049.03|4086.94|4048.94|4087.04|4049.04|4086.94|4048.94|9
1605050680000|2020-11-10 23:24:40|4087|4049|4087.46|4049.46|4087.46|4049.46|4087|4049|7
1605050690000|2020-11-10 23:24:50|4087.55|4049.55|4088.12|4050.12|4088.12|4050.12|4087.55|4049.55|10
1605050700000|2020-11-10 23:25:00|4088.07|4050.07|4087.76|4049.76|4088.07|4050.07|4087.75|4049.75|9
1605050710000|2020-11-10 23:25:10|4087.83|4049.83|4087.95|4049.95|4088.06|4050.06|4087.83|4049.83|9
1605050720000|2020-11-10 23:25:20|4087.92|4049.92|4087.92|4049.92|4087.96|4049.96|4087.85|4049.85|10
1605050730000|2020-11-10 23:25:30|4087.96|4049.96|4088.15|4050.15|4088.15|4050.15|4087.96|4049.96|6
1605050740000|2020-11-10 23:25:40|4088.14|4050.14|4088.09|4050.09|4088.2|4050.2|4088.07|4050.07|9
1605050750000|2020-11-10 23:25:50|4088.14|4050.14|4088|4050|4088.14|4050.14|4088|4050|8
1605050760000|2020-11-10 23:26:00|4087.98|4049.98|4088.06|4050.06|4088.12|4050.12|4087.98|4049.98|9
1605050770000|2020-11-10 23:26:10|4088|4050|4087.91|4049.91|4088|4050|4087.89|4049.89|9
1605050780000|2020-11-10 23:26:20|4087.8|4049.8|4087.24|4049.24|4087.8|4049.8|4087.24|4049.24|9
1605050790000|2020-11-10 23:26:30|4087.05|4049.05|4087.14|4049.14|4087.33|4049.33|4086.94|4048.94|10
1605050800000|2020-11-10 23:26:40|4087.22|4049.22|4087.55|4049.55|4087.63|4049.63|4087.22|4049.22|7
1605050810000|2020-11-10 23:26:50|4087.45|4049.45|4087.67|4049.67|4087.67|4049.67|4087.45|4049.45|10
1605050820000|2020-11-10 23:27:00|4087.78|4049.78|4087.73|4049.73|4087.84|4049.84|4087.7|4049.7|10
1605050830000|2020-11-10 23:27:10|4087.64|4049.64|4087.65|4049.65|4087.69|4049.69|4087.59|4049.59|9
1605050840000|2020-11-10 23:27:20|4087.62|4049.62|4087.69|4049.69|4087.73|4049.73|4087.61|4049.61|10
1605050850000|2020-11-10 23:27:30|4087.67|4049.67|4087.64|4049.64|4087.67|4049.67|4087.59|4049.59|7
1605050860000|2020-11-10 23:27:40|4087.65|4049.65|4087.63|4049.63|4087.75|4049.75|4087.63|4049.63|8
1605050870000|2020-11-10 23:27:50|4087.65|4049.65|4087.53|4049.53|4087.66|4049.66|4087.47|4049.47|8
1605050880000|2020-11-10 23:28:00|4087.5|4049.5|4087.59|4049.59|4087.59|4049.59|4087.45|4049.45|9
1605050890000|2020-11-10 23:28:10|4087.58|4049.58|4087.76|4049.76|4087.76|4049.76|4087.58|4049.58|9
1605050900000|2020-11-10 23:28:20|4087.87|4049.87|4088.54|4050.54|4088.54|4050.54|4087.87|4049.87|10
1605050910000|2020-11-10 23:28:30|4088.52|4050.52|4088.75|4050.75|4088.75|4050.75|4088.52|4050.52|9
1605050920000|2020-11-10 23:28:40|4088.76|4050.76|4088.93|4050.93|4088.93|4050.93|4088.75|4050.75|8
1605050930000|2020-11-10 23:28:50|4088.91|4050.91|4089.19|4051.19|4089.19|4051.19|4088.91|4050.91|9
1605050940000|2020-11-10 23:29:00|4089.31|4051.31|4089.25|4051.25|4089.36|4051.36|4089.17|4051.17|9
1605050950000|2020-11-10 23:29:10|4089.24|4051.24|4089.39|4051.39|4089.39|4051.39|4089.24|4051.24|6
1605050960000|2020-11-10 23:29:20|4089.36|4051.36|4089.23|4051.23|4089.39|4051.39|4089.23|4051.23|7
1605050970000|2020-11-10 23:29:30|4089.27|4051.27|4089.01|4051.01|4089.27|4051.27|4089.01|4051.01|9
1605050980000|2020-11-10 23:29:40|4089.02|4051.02|4089.35|4051.35|4089.44|4051.44|4089.02|4051.02|9
1605050990000|2020-11-10 23:29:50|4089.43|4051.43|4089.41|4051.41|4089.61|4051.61|4089.41|4051.41|8
1605051000000|2020-11-10 23:30:00|4089.36|4051.36|4090.39|4052.39|4090.39|4052.39|4089.36|4051.36|9
1605051010000|2020-11-10 23:30:10|4090.44|4052.44|4090.84|4052.84|4090.84|4052.84|4090.44|4052.44|7
1605051020000|2020-11-10 23:30:20|4090.9|4052.9|4091.02|4053.02|4091.02|4053.02|4090.88|4052.88|6
1605051030000|2020-11-10 23:30:30|4091.04|4053.04|4091.39|4053.39|4091.41|4053.41|4091.04|4053.04|9
1605051040000|2020-11-10 23:30:40|4091.38|4053.38|4091.35|4053.35|4091.43|4053.43|4091.32|4053.32|10
1605051050000|2020-11-10 23:30:50|4091.41|4053.41|4091.41|4053.41|4091.41|4053.41|4091.3|4053.3|10
1605051060000|2020-11-10 23:31:00|4091.34|4053.34|4091.45|4053.45|4091.49|4053.49|4091.29|4053.29|8
1605051070000|2020-11-10 23:31:10|4091.54|4053.54|4091.65|4053.65|4091.65|4053.65|4091.46|4053.46|8
1605051080000|2020-11-10 23:31:20|4091.6|4053.6|4091.8|4053.8|4091.83|4053.83|4091.57|4053.57|9
1605051090000|2020-11-10 23:31:30|4091.79|4053.79|4092.02|4054.02|4092.07|4054.07|4091.72|4053.72|10
1605051100000|2020-11-10 23:31:40|4092.05|4054.05|4092.23|4054.23|4092.27|4054.27|4092.05|4054.05|9
1605051110000|2020-11-10 23:31:50|4092.19|4054.19|4092.13|4054.13|4092.2|4054.2|4092.03|4054.03|9
1605051120000|2020-11-10 23:32:00|4092.15|4054.15|4092|4054|4092.15|4054.15|4091.91|4053.91|10
1605051130000|2020-11-10 23:32:10|4091.98|4053.98|4091.64|4053.64|4092.02|4054.02|4091.64|4053.64|10
1605051140000|2020-11-10 23:32:20|4091.66|4053.66|4091.64|4053.64|4091.66|4053.66|4091.51|4053.51|10
1605051150000|2020-11-10 23:32:30|4091.63|4053.63|4091.57|4053.57|4091.63|4053.63|4091.56|4053.56|7
1605051160000|2020-11-10 23:32:40|4091.49|4053.49|4091.44|4053.44|4091.75|4053.75|4091.42|4053.42|10
1605051170000|2020-11-10 23:32:50|4091.32|4053.32|4091.16|4053.16|4091.32|4053.32|4090.97|4052.97|10
1605051180000|2020-11-10 23:33:00|4091.15|4053.15|4091.08|4053.08|4091.32|4053.32|4091.07|4053.07|10
1605051190000|2020-11-10 23:33:10|4091.1|4053.1|4091.28|4053.28|4091.28|4053.28|4091.08|4053.08|7
1605051200000|2020-11-10 23:33:20|4091.27|4053.27|4090.99|4052.99|4091.27|4053.27|4090.99|4052.99|8
1605051210000|2020-11-10 23:33:30|4090.85|4052.85|4090.68|4052.68|4090.85|4052.85|4090.68|4052.68|6
1605051220000|2020-11-10 23:33:40|4090.62|4052.62|4090.23|4052.23|4090.68|4052.68|4090.23|4052.23|10
1605051230000|2020-11-10 23:33:50|4090.2|4052.2|4090.26|4052.26|4090.26|4052.26|4090.13|4052.13|9
1605051240000|2020-11-10 23:34:00|4090.24|4052.24|4090.14|4052.14|4090.29|4052.29|4090.13|4052.13|8
1605051250000|2020-11-10 23:34:10|4090.15|4052.15|4089.88|4051.88|4090.15|4052.15|4089.8|4051.8|8
1605051260000|2020-11-10 23:34:20|4089.9|4051.9|4090.3|4052.3|4090.3|4052.3|4089.9|4051.9|7
1605051270000|2020-11-10 23:34:30|4090.21|4052.21|4089.6|4051.6|4090.3|4052.3|4089.5|4051.5|10
1605051280000|2020-11-10 23:34:40|4089.49|4051.49|4088.53|4050.53|4089.49|4051.49|4088.53|4050.53|9
1605051290000|2020-11-10 23:34:50|4088.49|4050.49|4088.62|4050.62|4088.66|4050.66|4088.37|4050.37|9
1605051300000|2020-11-10 23:35:00|4088.6|4050.6|4088.48|4050.48|4088.71|4050.71|4088.44|4050.44|9
1605051310000|2020-11-10 23:35:10|4088.44|4050.44|4088.09|4050.09|4088.47|4050.47|4088.09|4050.09|9
1605051320000|2020-11-10 23:35:20|4088.03|4050.03|4087.37|4049.37|4088.03|4050.03|4087.37|4049.37|10
1605051330000|2020-11-10 23:35:30|4087.33|4049.33|4087.02|4049.02|4087.33|4049.33|4086.88|4048.88|10
1605051340000|2020-11-10 23:35:40|4087.07|4049.07|4087.35|4049.35|4087.35|4049.35|4087.05|4049.05|10
1605051350000|2020-11-10 23:35:50|4087.36|4049.36|4087.35|4049.35|4087.41|4049.41|4087.34|4049.34|7
1605051360000|2020-11-10 23:36:00|4087.38|4049.38|4087.46|4049.46|4087.46|4049.46|4087.29|4049.29|9
1605051370000|2020-11-10 23:36:10|4087.47|4049.47|4087.51|4049.51|4087.58|4049.58|4087.43|4049.43|8
1605051380000|2020-11-10 23:36:20|4087.52|4049.52|4087.42|4049.42|4087.55|4049.55|4087.42|4049.42|8
1605051390000|2020-11-10 23:36:30|4087.43|4049.43|4087|4049|4087.43|4049.43|4086.74|4048.74|9
1605051400000|2020-11-10 23:36:40|4086.94|4048.94|4086.81|4048.81|4086.94|4048.94|4086.81|4048.81|8
1605051410000|2020-11-10 23:36:50|4086.77|4048.77|4086.35|4048.35|4086.83|4048.83|4086.35|4048.35|7
1605051420000|2020-11-10 23:37:00|4086.36|4048.36|4085.83|4047.83|4086.36|4048.36|4085.83|4047.83|10
1605051430000|2020-11-10 23:37:10|4085.76|4047.76|4085.83|4047.83|4085.84|4047.84|4085.76|4047.76|8
1605051440000|2020-11-10 23:37:20|4085.81|4047.81|4086.28|4048.28|4086.28|4048.28|4085.81|4047.81|9
1605051450000|2020-11-10 23:37:30|4086.31|4048.31|4086.97|4048.97|4086.97|4048.97|4086.31|4048.31|9
1605051460000|2020-11-10 23:37:40|4087.04|4049.04|4087.16|4049.16|4087.16|4049.16|4086.91|4048.91|10
1605051470000|2020-11-10 23:37:50|4087.2|4049.2|4088.08|4050.08|4088.08|4050.08|4087.2|4049.2|9
1605051480000|2020-11-10 23:38:00|4088.16|4050.16|4089.24|4051.24|4089.3|4051.3|4088.16|4050.16|10
1605051490000|2020-11-10 23:38:10|4089.2|4051.2|4089.99|4051.99|4089.99|4051.99|4089.2|4051.2|10
1605051500000|2020-11-10 23:38:20|4090.1|4052.1|4090.28|4052.28|4090.28|4052.28|4090.1|4052.1|9
1605051510000|2020-11-10 23:38:30|4090.33|4052.33|4091.19|4053.19|4091.19|4053.19|4090.32|4052.32|10
1605051520000|2020-11-10 23:38:40|4091.18|4053.18|4091.63|4053.63|4091.63|4053.63|4091.18|4053.18|8
1605051530000|2020-11-10 23:38:50|4091.67|4053.67|4092.21|4054.21|4092.22|4054.22|4091.66|4053.66|8
1605051540000|2020-11-10 23:39:00|4092.27|4054.27|4092.6|4054.6|4092.6|4054.6|4092.2|4054.2|9
1605051550000|2020-11-10 23:39:10|4092.73|4054.73|4093.28|4055.28|4093.3|4055.3|4092.73|4054.73|10
1605051560000|2020-11-10 23:39:20|4093.46|4055.46|4093.42|4055.42|4093.77|4055.77|4093.36|4055.36|10
1605051570000|2020-11-10 23:39:30|4093.41|4055.41|4093.65|4055.65|4093.67|4055.67|4093.36|4055.36|9
1605051580000|2020-11-10 23:39:40|4093.53|4055.53|4092.78|4054.78|4093.53|4055.53|4092.78|4054.78|10
1605051590000|2020-11-10 23:39:50|4092.76|4054.76|4092.62|4054.62|4092.76|4054.76|4092.56|4054.56|9
1605051600000|2020-11-10 23:40:00|4092.6|4054.6|4092.47|4054.47|4092.62|4054.62|4092.29|4054.29|9
1605051610000|2020-11-10 23:40:10|4092.48|4054.48|4092.3|4054.3|4092.56|4054.56|4092.3|4054.3|8
1605051620000|2020-11-10 23:40:20|4092.01|4054.01|4090.8|4052.8|4092.01|4054.01|4090.8|4052.8|10
1605051630000|2020-11-10 23:40:30|4090.76|4052.76|4090.48|4052.48|4090.76|4052.76|4090.48|4052.48|9
1605051640000|2020-11-10 23:40:40|4090.52|4052.52|4090.63|4052.63|4090.63|4052.63|4090.37|4052.37|10
1605051650000|2020-11-10 23:40:50|4090.58|4052.58|4090.22|4052.22|4090.58|4052.58|4090.22|4052.22|10
1605051660000|2020-11-10 23:41:00|4090.29|4052.29|4089.45|4051.45|4090.29|4052.29|4089.45|4051.45|10
1605051670000|2020-11-10 23:41:10|4089.4|4051.4|4089.7|4051.7|4089.7|4051.7|4089.4|4051.4|8
1605051680000|2020-11-10 23:41:20|4089.58|4051.58|4089.25|4051.25|4089.58|4051.58|4089.25|4051.25|9
1605051690000|2020-11-10 23:41:30|4089.21|4051.21|4089.2|4051.2|4089.22|4051.22|4089.08|4051.08|9
1605051700000|2020-11-10 23:41:40|4089.18|4051.18|4089.26|4051.26|4089.39|4051.39|4089.15|4051.15|9
1605051710000|2020-11-10 23:41:50|4089.17|4051.17|4089.08|4051.08|4089.25|4051.25|4089.08|4051.08|8
1605051720000|2020-11-10 23:42:00|4089.13|4051.13|4088.95|4050.95|4089.2|4051.2|4088.95|4050.95|9
1605051730000|2020-11-10 23:42:10|4088.93|4050.93|4089.02|4051.02|4089.03|4051.03|4088.93|4050.93|9
1605051740000|2020-11-10 23:42:20|4089.05|4051.05|4088.88|4050.88|4089.23|4051.23|4088.88|4050.88|8
1605051750000|2020-11-10 23:42:30|4088.87|4050.87|4088.86|4050.86|4088.98|4050.98|4088.82|4050.82|8
1605051760000|2020-11-10 23:42:40|4088.87|4050.87|4089.04|4051.04|4089.04|4051.04|4088.87|4050.87|9
1605051770000|2020-11-10 23:42:50|4088.76|4050.76|4088.55|4050.55|4088.76|4050.76|4088.55|4050.55|8
1605051780000|2020-11-10 23:43:00|4088.58|4050.58|4088.92|4050.92|4088.92|4050.92|4088.58|4050.58|9
1605051790000|2020-11-10 23:43:10|4088.97|4050.97|4089.18|4051.18|4089.18|4051.18|4088.97|4050.97|7
1605051800000|2020-11-10 23:43:20|4089.15|4051.15|4089.37|4051.37|4089.37|4051.37|4089.15|4051.15|10
1605051810000|2020-11-10 23:43:30|4089.32|4051.32|4089.16|4051.16|4089.34|4051.34|4089.07|4051.07|8
1605051820000|2020-11-10 23:43:40|4089.15|4051.15|4089.58|4051.58|4089.58|4051.58|4089.15|4051.15|9
1605051830000|2020-11-10 23:43:50|4089.61|4051.61|4089.81|4051.81|4089.95|4051.95|4089.61|4051.61|8
1605051840000|2020-11-10 23:44:00|4089.83|4051.83|4090.15|4052.15|4090.15|4052.15|4089.83|4051.83|7
1605051850000|2020-11-10 23:44:10|4090.07|4052.07|4089.41|4051.41|4090.07|4052.07|4089.41|4051.41|8
1605051860000|2020-11-10 23:44:20|4089.33|4051.33|4088.71|4050.71|4089.33|4051.33|4088.68|4050.68|10
1605051870000|2020-11-10 23:44:30|4088.24|4050.24|4087.86|4049.86|4088.24|4050.24|4087.79|4049.79|10
1605051880000|2020-11-10 23:44:40|4087.83|4049.83|4086.77|4048.77|4087.83|4049.83|4086.77|4048.77|9
1605051890000|2020-11-10 23:44:50|4086.46|4048.46|4085.83|4047.83|4086.46|4048.46|4085.83|4047.83|9
1605051900000|2020-11-10 23:45:00|4085.76|4047.76|4085.26|4047.26|4085.83|4047.83|4085.26|4047.26|10
1605051910000|2020-11-10 23:45:10|4085.15|4047.15|4084.31|4046.31|4085.15|4047.15|4084.31|4046.31|9
1605051920000|2020-11-10 23:45:20|4084.22|4046.22|4083.45|4045.45|4084.22|4046.22|4083.45|4045.45|9
1605051930000|2020-11-10 23:45:30|4083.31|4045.31|4082.73|4044.73|4083.31|4045.31|4082.71|4044.71|10
1605051940000|2020-11-10 23:45:40|4082.74|4044.74|4082.47|4044.47|4082.74|4044.74|4082.47|4044.47|10
1605051950000|2020-11-10 23:45:50|4082.43|4044.43|4082.26|4044.26|4082.46|4044.46|4082.26|4044.26|9
1605051960000|2020-11-10 23:46:00|4082.17|4044.17|4081.74|4043.74|4082.17|4044.17|4081.74|4043.74|9
1605051970000|2020-11-10 23:46:10|4081.66|4043.66|4080.89|4042.89|4081.67|4043.67|4080.89|4042.89|9
1605051980000|2020-11-10 23:46:20|4080.87|4042.87|4080.84|4042.84|4080.97|4042.97|4080.84|4042.84|6
1605051990000|2020-11-10 23:46:30|4080.83|4042.83|4079.83|4041.83|4080.83|4042.83|4079.83|4041.83|10
1605052000000|2020-11-10 23:46:40|4079.86|4041.86|4080.33|4042.33|4080.34|4042.34|4079.86|4041.86|10
1605052010000|2020-11-10 23:46:50|4080.23|4042.23|4080.37|4042.37|4080.4|4042.4|4080.21|4042.21|10
1605052020000|2020-11-10 23:47:00|4080.31|4042.31|4080.18|4042.18|4080.31|4042.31|4080.1|4042.1|10
1605052030000|2020-11-10 23:47:10|4080.19|4042.19|4080.65|4042.65|4080.65|4042.65|4080.19|4042.19|9
1605052040000|2020-11-10 23:47:20|4080.66|4042.66|4080.62|4042.62|4080.67|4042.67|4080.56|4042.56|10
1605052050000|2020-11-10 23:47:30|4080.63|4042.63|4080.28|4042.28|4080.63|4042.63|4080.26|4042.26|10
1605052060000|2020-11-10 23:47:40|4080.29|4042.29|4080.09|4042.09|4080.33|4042.33|4080.05|4042.05|10
1605052070000|2020-11-10 23:47:50|4080.07|4042.07|4079.97|4041.97|4080.09|4042.09|4079.96|4041.96|8
1605052080000|2020-11-10 23:48:00|4079.95|4041.95|4079.84|4041.84|4079.97|4041.97|4079.83|4041.83|9
1605052090000|2020-11-10 23:48:10|4079.91|4041.91|4079.36|4041.36|4079.91|4041.91|4079.28|4041.28|10
1605052100000|2020-11-10 23:48:20|4079.35|4041.35|4078.71|4040.71|4079.35|4041.35|4078.66|4040.66|8
1605052110000|2020-11-10 23:48:30|4078.74|4040.74|4078.53|4040.53|4078.75|4040.75|4078.53|4040.53|8
1605052120000|2020-11-10 23:48:40|4078.59|4040.59|4077.59|4039.59|4078.59|4040.59|4077.59|4039.59|10
1605052130000|2020-11-10 23:48:50|4077.55|4039.55|4074.96|4036.96|4077.55|4039.55|4074.84|4036.84|10
1605052140000|2020-11-10 23:49:00|4074.99|4036.99|4075.74|4037.74|4075.74|4037.74|4074.94|4036.94|10
1605052150000|2020-11-10 23:49:10|4075.68|4037.68|4075.64|4037.64|4075.82|4037.82|4075.52|4037.52|10
1605052160000|2020-11-10 23:49:20|4075.56|4037.56|4075.61|4037.61|4075.66|4037.66|4075.53|4037.53|9
1605052170000|2020-11-10 23:49:30|4075.58|4037.58|4075.52|4037.52|4075.72|4037.72|4075.52|4037.52|10
1605052180000|2020-11-10 23:49:40|4075.61|4037.61|4075.3|4037.3|4075.72|4037.72|4075.3|4037.3|10
1605052190000|2020-11-10 23:49:50|4075.35|4037.35|4075.24|4037.24|4075.36|4037.36|4075.13|4037.13|9
1605052200000|2020-11-10 23:50:00|4075.15|4037.15|4074.62|4036.62|4075.15|4037.15|4074.62|4036.62|9
1605052210000|2020-11-10 23:50:10|4074.65|4036.65|4073.59|4035.59|4074.65|4036.65|4073.59|4035.59|10
1605052220000|2020-11-10 23:50:20|4073.6|4035.6|4072.81|4034.81|4073.6|4035.6|4072.71|4034.71|9
1605052230000|2020-11-10 23:50:30|4072.77|4034.77|4072.59|4034.59|4072.77|4034.77|4072.59|4034.59|9
1605052240000|2020-11-10 23:50:40|4072.72|4034.72|4073.01|4035.01|4073.01|4035.01|4072.72|4034.72|10
1605052250000|2020-11-10 23:50:50|4072.96|4034.96|4073.73|4035.73|4073.73|4035.73|4072.96|4034.96|10
1605052260000|2020-11-10 23:51:00|4073.86|4035.86|4074.84|4036.84|4074.84|4036.84|4073.86|4035.86|10
1605052270000|2020-11-10 23:51:10|4074.88|4036.88|4074.65|4036.65|4074.88|4036.88|4074.64|4036.64|10
1605052280000|2020-11-10 23:51:20|4074.56|4036.56|4074.33|4036.33|4074.56|4036.56|4074.17|4036.17|10
1605052290000|2020-11-10 23:51:30|4074.3|4036.3|4073.76|4035.76|4074.34|4036.34|4073.66|4035.66|10
1605052300000|2020-11-10 23:51:40|4073.81|4035.81|4073.95|4035.95|4073.97|4035.97|4073.79|4035.79|9
1605052310000|2020-11-10 23:51:50|4073.88|4035.88|4073.99|4035.99|4073.99|4035.99|4073.73|4035.73|10
1605052320000|2020-11-10 23:52:00|4073.98|4035.98|4073.55|4035.55|4073.98|4035.98|4073.5|4035.5|10
1605052330000|2020-11-10 23:52:10|4073.59|4035.59|4074.15|4036.15|4074.15|4036.15|4073.59|4035.59|10
1605052340000|2020-11-10 23:52:20|4074.25|4036.25|4075.15|4037.15|4075.15|4037.15|4074.25|4036.25|10
1605052350000|2020-11-10 23:52:30|4075.19|4037.19|4076.16|4038.16|4076.16|4038.16|4075.19|4037.19|10
1605052360000|2020-11-10 23:52:40|4076.28|4038.28|4076.39|4038.39|4076.41|4038.41|4076.28|4038.28|10
1605052370000|2020-11-10 23:52:50|4076.41|4038.41|4076.47|4038.47|4076.56|4038.56|4076.4|4038.4|9
1605052380000|2020-11-10 23:53:00|4076.79|4038.79|4077.18|4039.18|4077.18|4039.18|4076.71|4038.71|9
1605052390000|2020-11-10 23:53:10|4076.97|4038.97|4076.6|4038.6|4077.04|4039.04|4076.6|4038.6|9
1605052400000|2020-11-10 23:53:20|4076.62|4038.62|4076.37|4038.37|4076.64|4038.64|4076.29|4038.29|10
1605052410000|2020-11-10 23:53:30|4076.36|4038.36|4075.52|4037.52|4076.36|4038.36|4075.52|4037.52|9
1605052420000|2020-11-10 23:53:40|4075.35|4037.35|4075.26|4037.26|4075.53|4037.53|4075.22|4037.22|9
1605052430000|2020-11-10 23:53:50|4075.31|4037.31|4075.22|4037.22|4075.35|4037.35|4075.15|4037.15|10
1605052440000|2020-11-10 23:54:00|4075.13|4037.13|4075.48|4037.48|4075.5|4037.5|4075.13|4037.13|10
1605052450000|2020-11-10 23:54:10|4075.51|4037.51|4075.42|4037.42|4075.55|4037.55|4075.42|4037.42|9
1605052460000|2020-11-10 23:54:20|4075.4|4037.4|4075.09|4037.09|4075.4|4037.4|4075.08|4037.08|9
1605052470000|2020-11-10 23:54:30|4075.07|4037.07|4075.08|4037.08|4075.08|4037.08|4074.92|4036.92|9
1605052480000|2020-11-10 23:54:40|4075.07|4037.07|4075.3|4037.3|4075.33|4037.33|4075.07|4037.07|9
1605052490000|2020-11-10 23:54:50|4075.36|4037.36|4075.5|4037.5|4075.83|4037.83|4075.36|4037.36|9
1605052500000|2020-11-10 23:55:00|4075.49|4037.49|4075.32|4037.32|4075.51|4037.51|4075.32|4037.32|9
1605052510000|2020-11-10 23:55:10|4075.24|4037.24|4075.52|4037.52|4075.52|4037.52|4075.23|4037.23|7
1605052520000|2020-11-10 23:55:20|4075.54|4037.54|4076.04|4038.04|4076.04|4038.04|4075.53|4037.53|8
1605052530000|2020-11-10 23:55:30|4076.19|4038.19|4076.41|4038.41|4076.67|4038.67|4076.13|4038.13|9
1605052540000|2020-11-10 23:55:40|4076.4|4038.4|4076.64|4038.64|4076.64|4038.64|4076.27|4038.27|10
1605052550000|2020-11-10 23:55:50|4076.73|4038.73|4076.73|4038.73|4076.78|4038.78|4076.68|4038.68|10
1605052560000|2020-11-10 23:56:00|4076.67|4038.67|4076.55|4038.55|4076.67|4038.67|4076.47|4038.47|8
1605052570000|2020-11-10 23:56:10|4076.5|4038.5|4076.19|4038.19|4076.54|4038.54|4076.19|4038.19|9
1605052580000|2020-11-10 23:56:20|4076.18|4038.18|4076.17|4038.17|4076.2|4038.2|4076.13|4038.13|8
1605052590000|2020-11-10 23:56:30|4076.24|4038.24|4076.19|4038.19|4076.26|4038.26|4076.12|4038.12|8
1605052600000|2020-11-10 23:56:40|4076.2|4038.2|4075.97|4037.97|4076.22|4038.22|4075.95|4037.95|8
1605052610000|2020-11-10 23:56:50|4075.95|4037.95|4076.04|4038.04|4076.04|4038.04|4075.95|4037.95|10
1605052620000|2020-11-10 23:57:00|4075.97|4037.97|4076.43|4038.43|4076.43|4038.43|4075.97|4037.97|10
1605052630000|2020-11-10 23:57:10|4076.45|4038.45|4076.22|4038.22|4076.45|4038.45|4076.18|4038.18|9
1605052640000|2020-11-10 23:57:20|4076.19|4038.19|4076.25|4038.25|4076.25|4038.25|4076.13|4038.13|9
1605052650000|2020-11-10 23:57:30|4076.3|4038.3|4076.24|4038.24|4076.32|4038.32|4076.19|4038.19|10
1605052660000|2020-11-10 23:57:40|4076.07|4038.07|4075.86|4037.86|4076.08|4038.08|4075.69|4037.69|10
1605052670000|2020-11-10 23:57:50|4075.82|4037.82|4076.39|4038.39|4076.39|4038.39|4075.77|4037.77|10
1605052680000|2020-11-10 23:58:00|4076.46|4038.46|4076.71|4038.71|4076.83|4038.83|4076.46|4038.46|10
1605052690000|2020-11-10 23:58:10|4076.72|4038.72|4077.12|4039.12|4077.12|4039.12|4076.72|4038.72|9
1605052700000|2020-11-10 23:58:20|4077.14|4039.14|4077.38|4039.38|4077.38|4039.38|4077.11|4039.11|10
1605052710000|2020-11-10 23:58:30|4077.42|4039.42|4078.14|4040.14|4078.14|4040.14|4077.42|4039.42|10
1605052720000|2020-11-10 23:58:40|4078.08|4040.08|4078.35|4040.35|4078.37|4040.37|4078.08|4040.08|10
1605052730000|2020-11-10 23:58:50|4078.31|4040.31|4078.63|4040.63|4078.63|4040.63|4078.21|4040.21|10
1605052740000|2020-11-10 23:59:00|4078.77|4040.77|4079.02|4041.02|4079.02|4041.02|4078.72|4040.72|10
1605052750000|2020-11-10 23:59:10|4079.12|4041.12|4079.33|4041.33|4079.34|4041.34|4079.12|4041.12|6
1605052760000|2020-11-10 23:59:20|4079.31|4041.31|4079.9|4041.9|4079.97|4041.97|4079.31|4041.31|10
1605052770000|2020-11-10 23:59:30|4080.2|4042.2|4080.95|4042.95|4081|4043|4080.2|4042.2|10
1605052780000|2020-11-10 23:59:40|4081.01|4043.01|4079.99|4041.99|4081.17|4043.17|4079.99|4041.99|10
1605052790000|2020-11-10 23:59:50|4079.94|4041.94|4079.55|4041.55|4079.94|4041.94|4079.55|4041.55|10
1605052800000|2020-11-11 00:00:00|4079.6|4041.6|4080.15|4042.15|4080.15|4042.15|4079.59|4041.59|9
1605052810000|2020-11-11 00:00:10|4079.84|4041.84|4080.11|4042.11|4080.14|4042.14|4079.84|4041.84|10
1605052820000|2020-11-11 00:00:20|4080.1|4042.1|4079.6|4041.6|4080.15|4042.15|4079.6|4041.6|10
1605052830000|2020-11-11 00:00:30|4079.5|4041.5|4079.79|4041.79|4079.79|4041.79|4079.39|4041.39|9
1605052840000|2020-11-11 00:00:40|4079.95|4041.95|4080.66|4042.66|4080.66|4042.66|4079.95|4041.95|10
1605052850000|2020-11-11 00:00:50|4080.63|4042.63|4080.77|4042.77|4080.83|4042.83|4080.56|4042.56|10
1605052860000|2020-11-11 00:01:00|4080.84|4042.84|4080.99|4042.99|4081.09|4043.09|4080.84|4042.84|9
1605052870000|2020-11-11 00:01:10|4081.08|4043.08|4081.84|4043.84|4081.84|4043.84|4081.08|4043.08|9
1605052880000|2020-11-11 00:01:20|4081.92|4043.92|4083.41|4045.41|4083.41|4045.41|4081.92|4043.92|10
1605052890000|2020-11-11 00:01:30|4083.36|4045.36|4084.58|4046.58|4084.62|4046.62|4083.36|4045.36|10
1605052900000|2020-11-11 00:01:40|4084.56|4046.56|4084.65|4046.65|4084.94|4046.94|4084.56|4046.56|9
1605052910000|2020-11-11 00:01:50|4084.51|4046.51|4083.27|4045.27|4084.51|4046.51|4083.16|4045.16|10
1605052920000|2020-11-11 00:02:00|4083.4|4045.4|4083.46|4045.46|4083.69|4045.69|4083.23|4045.23|9
1605052930000|2020-11-11 00:02:10|4083.6|4045.6|4084.35|4046.35|4084.35|4046.35|4083.6|4045.6|9
1605052940000|2020-11-11 00:02:20|4084.27|4046.27|4084.4|4046.4|4084.4|4046.4|4084.17|4046.17|10
1605052950000|2020-11-11 00:02:30|4084.56|4046.56|4084.47|4046.47|4084.66|4046.66|4084.42|4046.42|9
1605052960000|2020-11-11 00:02:40|4084.59|4046.59|4085.31|4047.31|4085.32|4047.32|4084.59|4046.59|9
1605052970000|2020-11-11 00:02:50|4085.61|4047.61|4085.98|4047.98|4085.99|4047.99|4085.61|4047.61|10
1605052980000|2020-11-11 00:03:00|4086.07|4048.07|4085.85|4047.85|4086.35|4048.35|4085.85|4047.85|9
1605052990000|2020-11-11 00:03:10|4085.57|4047.57|4085.34|4047.34|4085.58|4047.58|4085.34|4047.34|10
1605053000000|2020-11-11 00:03:20|4085.32|4047.32|4085.16|4047.16|4085.47|4047.47|4085.16|4047.16|9
1605053010000|2020-11-11 00:03:30|4085.02|4047.02|4084.05|4046.05|4085.02|4047.02|4084.04|4046.04|10
1605053020000|2020-11-11 00:03:40|4083.78|4045.78|4082.78|4044.78|4083.78|4045.78|4082.68|4044.68|9
1605053030000|2020-11-11 00:03:50|4082.72|4044.72|4082.73|4044.73|4082.87|4044.87|4082.72|4044.72|10
1605053040000|2020-11-11 00:04:00|4082.8|4044.8|4081.85|4043.85|4082.83|4044.83|4081.85|4043.85|9
1605053050000|2020-11-11 00:04:10|4081.79|4043.79|4079.11|4041.11|4081.79|4043.79|4079.11|4041.11|10
1605053060000|2020-11-11 00:04:20|4078.98|4040.98|4077.99|4039.99|4078.98|4040.98|4077.94|4039.94|10
1605053070000|2020-11-11 00:04:30|4077.89|4039.89|4076.05|4038.05|4077.89|4039.89|4076.02|4038.02|9
1605053080000|2020-11-11 00:04:40|4075.84|4037.84|4075.87|4037.87|4075.87|4037.87|4075.6|4037.6|10
1605053090000|2020-11-11 00:04:50|4075.9|4037.9|4076|4038|4076.07|4038.07|4075.9|4037.9|8
1605053100000|2020-11-11 00:05:00|4075.92|4037.92|4075.79|4037.79|4076.14|4038.14|4075.75|4037.75|10
1605053110000|2020-11-11 00:05:10|4075.74|4037.74|4075.45|4037.45|4075.74|4037.74|4075.37|4037.37|10
1605053120000|2020-11-11 00:05:20|4075.19|4037.19|4075.19|4037.19|4075.2|4037.2|4075.03|4037.03|10
1605053130000|2020-11-11 00:05:30|4075.02|4037.02|4075|4037|4075.07|4037.07|4074.99|4036.99|9
1605053140000|2020-11-11 00:05:40|4074.99|4036.99|4074.84|4036.84|4074.99|4036.99|4074.8|4036.8|9
1605053150000|2020-11-11 00:05:50|4074.82|4036.82|4074.74|4036.74|4074.85|4036.85|4074.58|4036.58|10
1605053160000|2020-11-11 00:06:00|4074.73|4036.73|4074.84|4036.84|4074.89|4036.89|4074.66|4036.66|10
1605053170000|2020-11-11 00:06:10|4074.72|4036.72|4074.53|4036.53|4074.79|4036.79|4074.5|4036.5|10
1605053180000|2020-11-11 00:06:20|4074.52|4036.52|4074.37|4036.37|4074.61|4036.61|4074.36|4036.36|10
1605053190000|2020-11-11 00:06:30|4074.42|4036.42|4074.22|4036.22|4074.45|4036.45|4074.22|4036.22|8
1605053200000|2020-11-11 00:06:40|4074.18|4036.18|4073.81|4035.81|4074.23|4036.23|4073.77|4035.77|10
1605053210000|2020-11-11 00:06:50|4073.85|4035.85|4073.79|4035.79|4073.95|4035.95|4073.69|4035.69|10
1605053220000|2020-11-11 00:07:00|4073.71|4035.71|4074.75|4036.75|4074.75|4036.75|4073.66|4035.66|10
1605053230000|2020-11-11 00:07:10|4074.84|4036.84|4075.36|4037.36|4075.39|4037.39|4074.84|4036.84|10
1605053240000|2020-11-11 00:07:20|4075.35|4037.35|4074.84|4036.84|4075.45|4037.45|4074.77|4036.77|10
1605053250000|2020-11-11 00:07:30|4074.77|4036.77|4074.3|4036.3|4074.77|4036.77|4074.3|4036.3|9
1605053260000|2020-11-11 00:07:40|4074.24|4036.24|4073.77|4035.77|4074.24|4036.24|4073.68|4035.68|10
1605053270000|2020-11-11 00:07:50|4073.74|4035.74|4073.03|4035.03|4073.74|4035.74|4073.03|4035.03|10
1605053280000|2020-11-11 00:08:00|4072.99|4034.99|4073.21|4035.21|4073.25|4035.25|4072.87|4034.87|10
1605053290000|2020-11-11 00:08:10|4073.03|4035.03|4072.63|4034.63|4073.03|4035.03|4072.63|4034.63|9
1605053300000|2020-11-11 00:08:20|4072.67|4034.67|4072.92|4034.92|4072.92|4034.92|4072.64|4034.64|9
1605053310000|2020-11-11 00:08:30|4072.95|4034.95|4073.07|4035.07|4073.13|4035.13|4072.92|4034.92|8
1605053320000|2020-11-11 00:08:40|4073.05|4035.05|4072.8|4034.8|4073.06|4035.06|4072.72|4034.72|10
1605053330000|2020-11-11 00:08:50|4072.85|4034.85|4072.93|4034.93|4072.93|4034.93|4072.73|4034.73|9
1605053340000|2020-11-11 00:09:00|4072.9|4034.9|4073.74|4035.74|4073.74|4035.74|4072.88|4034.88|10
1605053350000|2020-11-11 00:09:10|4074.07|4036.07|4074.2|4036.2|4074.23|4036.23|4074.07|4036.07|10
1605053360000|2020-11-11 00:09:20|4074.3|4036.3|4074.63|4036.63|4074.63|4036.63|4074.3|4036.3|10
1605053370000|2020-11-11 00:09:30|4074.68|4036.68|4074.89|4036.89|4075.05|4037.05|4074.68|4036.68|9
1605053380000|2020-11-11 00:09:40|4074.75|4036.75|4075.11|4037.11|4075.11|4037.11|4074.75|4036.75|10
1605053390000|2020-11-11 00:09:50|4074.84|4036.84|4074.83|4036.83|4075.03|4037.03|4074.83|4036.83|9
1605053400000|2020-11-11 00:10:00|4074.79|4036.79|4074.97|4036.97|4075.1|4037.1|4074.79|4036.79|10
1605053410000|2020-11-11 00:10:10|4075.13|4037.13|4076.05|4038.05|4076.05|4038.05|4075.13|4037.13|9
1605053420000|2020-11-11 00:10:20|4076.07|4038.07|4076.14|4038.14|4076.21|4038.21|4076.07|4038.07|9
1605053430000|2020-11-11 00:10:30|4076.16|4038.16|4077.21|4039.21|4077.21|4039.21|4076|4038|10
1605053440000|2020-11-11 00:10:40|4077.28|4039.28|4077.36|4039.36|4077.47|4039.47|4077.28|4039.28|10
1605053450000|2020-11-11 00:10:50|4077.39|4039.39|4076.91|4038.91|4077.39|4039.39|4076.91|4038.91|9
1605053460000|2020-11-11 00:11:00|4076.83|4038.83|4076.35|4038.35|4076.83|4038.83|4076.35|4038.35|10
1605053470000|2020-11-11 00:11:10|4076.45|4038.45|4076.32|4038.32|4076.57|4038.57|4076.32|4038.32|9
1605053480000|2020-11-11 00:11:20|4076.36|4038.36|4076.33|4038.33|4076.39|4038.39|4076.26|4038.26|10
1605053490000|2020-11-11 00:11:30|4076.31|4038.31|4077.11|4039.11|4077.13|4039.13|4076.31|4038.31|10
1605053500000|2020-11-11 00:11:40|4077.08|4039.08|4077.79|4039.79|4077.79|4039.79|4077.08|4039.08|9
1605053510000|2020-11-11 00:11:50|4077.76|4039.76|4077.48|4039.48|4077.76|4039.76|4077.48|4039.48|10
1605053520000|2020-11-11 00:12:00|4077.46|4039.46|4077.23|4039.23|4077.46|4039.46|4077.18|4039.18|10
1605053530000|2020-11-11 00:12:10|4077.31|4039.31|4077.39|4039.39|4077.46|4039.46|4077.31|4039.31|9
1605053540000|2020-11-11 00:12:20|4077.42|4039.42|4077.67|4039.67|4077.79|4039.79|4077.42|4039.42|10
1605053550000|2020-11-11 00:12:30|4077.62|4039.62|4077.46|4039.46|4077.7|4039.7|4077.46|4039.46|10
1605053560000|2020-11-11 00:12:40|4077.4|4039.4|4077.43|4039.43|4077.46|4039.46|4077.27|4039.27|9
1605053570000|2020-11-11 00:12:50|4077.5|4039.5|4077.09|4039.09|4077.67|4039.67|4077.09|4039.09|10
1605053580000|2020-11-11 00:13:00|4076.95|4038.95|4076.57|4038.57|4077.04|4039.04|4076.55|4038.55|9
1605053590000|2020-11-11 00:13:10|4076.62|4038.62|4076.61|4038.61|4076.65|4038.65|4076.6|4038.6|6
1605053600000|2020-11-11 00:13:20|4076.75|4038.75|4077.05|4039.05|4077.05|4039.05|4076.75|4038.75|8
1605053610000|2020-11-11 00:13:30|4077.23|4039.23|4077.33|4039.33|4077.34|4039.34|4077.17|4039.17|10
1605053620000|2020-11-11 00:13:40|4077.31|4039.31|4078.21|4040.21|4078.21|4040.21|4077.31|4039.31|10
1605053630000|2020-11-11 00:13:50|4078.33|4040.33|4078.34|4040.34|4078.41|4040.41|4078.32|4040.32|10
1605053640000|2020-11-11 00:14:00|4078.37|4040.37|4078.63|4040.63|4078.66|4040.66|4078.37|4040.37|7
1605053650000|2020-11-11 00:14:10|4078.6|4040.6|4078.79|4040.79|4078.79|4040.79|4078.6|4040.6|10
1605053660000|2020-11-11 00:14:20|4078.77|4040.77|4078.58|4040.58|4078.77|4040.77|4078.58|4040.58|6
1605053670000|2020-11-11 00:14:30|4078.56|4040.56|4078.47|4040.47|4078.59|4040.59|4078.47|4040.47|8
1605053680000|2020-11-11 00:14:40|4078.41|4040.41|4078.52|4040.52|4078.52|4040.52|4078.38|4040.38|10
1605053690000|2020-11-11 00:14:50|4078.55|4040.55|4079.35|4041.35|4079.35|4041.35|4078.55|4040.55|10
1605053700000|2020-11-11 00:15:00|4079.46|4041.46|4079.79|4041.79|4079.79|4041.79|4079.46|4041.46|10
1605053710000|2020-11-11 00:15:10|4079.82|4041.82|4080.64|4042.64|4080.64|4042.64|4079.82|4041.82|8
1605053720000|2020-11-11 00:15:20|4080.66|4042.66|4083|4045|4083|4045|4080.66|4042.66|10
1605053730000|2020-11-11 00:15:30|4083.04|4045.04|4084.43|4046.43|4084.43|4046.43|4083.04|4045.04|10
1605053740000|2020-11-11 00:15:40|4084.32|4046.32|4084.88|4046.88|4084.88|4046.88|4084.25|4046.25|8
1605053750000|2020-11-11 00:15:50|4084.89|4046.89|4085.38|4047.38|4085.38|4047.38|4084.87|4046.87|10
1605053760000|2020-11-11 00:16:00|4085.52|4047.52|4085.8|4047.8|4085.88|4047.88|4085.52|4047.52|9
1605053770000|2020-11-11 00:16:10|4085.77|4047.77|4086.31|4048.31|4086.33|4048.33|4085.77|4047.77|10
1605053780000|2020-11-11 00:16:20|4086.39|4048.39|4086.54|4048.54|4086.54|4048.54|4086.39|4048.39|8
1605053790000|2020-11-11 00:16:30|4086.58|4048.58|4088.6|4050.6|4088.6|4050.6|4086.57|4048.57|9
1605053800000|2020-11-11 00:16:40|4088.76|4050.76|4090.26|4052.26|4090.28|4052.28|4088.76|4050.76|8
1605053810000|2020-11-11 00:16:50|4090.55|4052.55|4091.27|4053.27|4091.27|4053.27|4090.55|4052.55|10
1605053820000|2020-11-11 00:17:00|4091.28|4053.28|4091.23|4053.23|4091.31|4053.31|4091.09|4053.09|9
1605053830000|2020-11-11 00:17:10|4091.24|4053.24|4091.21|4053.21|4091.3|4053.3|4091.2|4053.2|5
1605053840000|2020-11-11 00:17:20|4091.14|4053.14|4091.21|4053.21|4091.31|4053.31|4091.14|4053.14|8
1605053850000|2020-11-11 00:17:30|4091.2|4053.2|4091.38|4053.38|4091.38|4053.38|4090.99|4052.99|10
1605053860000|2020-11-11 00:17:40|4091.37|4053.37|4091.76|4053.76|4091.81|4053.81|4091.37|4053.37|10
1605053870000|2020-11-11 00:17:50|4091.83|4053.83|4093.04|4055.04|4093.04|4055.04|4091.83|4053.83|10
1605053880000|2020-11-11 00:18:00|4093.07|4055.07|4093.36|4055.36|4093.49|4055.49|4093.07|4055.07|9
1605053890000|2020-11-11 00:18:10|4093.32|4055.32|4093.82|4055.82|4093.82|4055.82|4093.32|4055.32|10
1605053900000|2020-11-11 00:18:20|4094.2|4056.2|4095.57|4057.57|4095.57|4057.57|4094.2|4056.2|10
1605053910000|2020-11-11 00:18:30|4095.74|4057.74|4097.79|4059.79|4097.79|4059.79|4095.74|4057.74|10
1605053920000|2020-11-11 00:18:40|4098.05|4060.05|4099.04|4061.04|4099.04|4061.04|4098.05|4060.05|8
1605053930000|2020-11-11 00:18:50|4099.15|4061.15|4099.97|4061.97|4100.05|4062.05|4099.15|4061.15|10
1605053940000|2020-11-11 00:19:00|4099.92|4061.92|4100|4062|4100|4062|4099.89|4061.89|9
1605053950000|2020-11-11 00:19:10|4100.2|4062.2|4099.93|4061.93|4100.34|4062.34|4099.93|4061.93|9
1605053960000|2020-11-11 00:19:20|4099.89|4061.89|4100.21|4062.21|4100.21|4062.21|4099.81|4061.81|10
1605053970000|2020-11-11 00:19:30|4100.22|4062.22|4100.88|4062.88|4100.88|4062.88|4100.22|4062.22|10
1605053980000|2020-11-11 00:19:40|4100.98|4062.98|4101.77|4063.77|4101.77|4063.77|4100.98|4062.98|9
1605053990000|2020-11-11 00:19:50|4101.92|4063.92|4102.43|4064.43|4102.43|4064.43|4101.92|4063.92|10
1605054000000|2020-11-11 00:20:00|4102.38|4064.38|4103.54|4065.54|4103.54|4065.54|4102.38|4064.38|10
1605054010000|2020-11-11 00:20:10|4103.83|4065.83|4104.41|4066.41|4104.41|4066.41|4103.83|4065.83|10
1605054020000|2020-11-11 00:20:20|4104.49|4066.49|4105.14|4067.14|4105.17|4067.17|4104.49|4066.49|9
1605054030000|2020-11-11 00:20:30|4105.09|4067.09|4104.15|4066.15|4105.09|4067.09|4104.03|4066.03|10
1605054040000|2020-11-11 00:20:40|4103.95|4065.95|4104.31|4066.31|4104.31|4066.31|4103.95|4065.95|10
1605054050000|2020-11-11 00:20:50|4104.69|4066.69|4105.35|4067.35|4105.35|4067.35|4104.69|4066.69|10
1605054060000|2020-11-11 00:21:00|4105.34|4067.34|4106.03|4068.03|4106.03|4068.03|4105.34|4067.34|8
1605054070000|2020-11-11 00:21:10|4106.06|4068.06|4107.97|4069.97|4107.97|4069.97|4106.06|4068.06|10
1605054080000|2020-11-11 00:21:20|4108.15|4070.15|4110.19|4072.19|4110.19|4072.19|4108.15|4070.15|10
1605054090000|2020-11-11 00:21:30|4110.32|4072.32|4111.55|4073.55|4111.55|4073.55|4110.32|4072.32|10
1605054100000|2020-11-11 00:21:40|4111.58|4073.58|4112.9|4074.9|4112.9|4074.9|4111.58|4073.58|10
1605054110000|2020-11-11 00:21:50|4113.05|4075.05|4113.38|4075.38|4113.56|4075.56|4113.05|4075.05|10
1605054120000|2020-11-11 00:22:00|4113.52|4075.52|4114.31|4076.31|4114.31|4076.31|4113.34|4075.34|10
1605054130000|2020-11-11 00:22:10|4114.3|4076.3|4114.06|4076.06|4114.44|4076.44|4114.06|4076.06|10
1605054140000|2020-11-11 00:22:20|4114.11|4076.11|4114.19|4076.19|4114.3|4076.3|4114.11|4076.11|9
1605054150000|2020-11-11 00:22:30|4114.11|4076.11|4114.51|4076.51|4114.51|4076.51|4114.04|4076.04|10
1605054160000|2020-11-11 00:22:40|4114.46|4076.46|4113.55|4075.55|4114.46|4076.46|4113.55|4075.55|10
1605054170000|2020-11-11 00:22:50|4113.48|4075.48|4113.37|4075.37|4113.54|4075.54|4113.31|4075.31|9
1605054180000|2020-11-11 00:23:00|4113.44|4075.44|4113.46|4075.46|4113.56|4075.56|4113.35|4075.35|10
1605054190000|2020-11-11 00:23:10|4113.49|4075.49|4113.56|4075.56|4113.56|4075.56|4113.36|4075.36|10
1605054200000|2020-11-11 00:23:20|4113.43|4075.43|4112.81|4074.81|4113.43|4075.43|4112.81|4074.81|10
1605054210000|2020-11-11 00:23:30|4112.8|4074.8|4112.58|4074.58|4112.9|4074.9|4112.35|4074.35|10
1605054220000|2020-11-11 00:23:40|4112.97|4074.97|4114.04|4076.04|4114.04|4076.04|4112.97|4074.97|10
1605054230000|2020-11-11 00:23:50|4113.8|4075.8|4113.56|4075.56|4113.8|4075.8|4113.55|4075.55|9
1605054240000|2020-11-11 00:24:00|4113.61|4075.61|4112.11|4074.11|4113.77|4075.77|4112.11|4074.11|10
1605054250000|2020-11-11 00:24:10|4111.89|4073.89|4110.72|4072.72|4111.89|4073.89|4110.72|4072.72|9
1605054260000|2020-11-11 00:24:20|4110.57|4072.57|4109.52|4071.52|4110.57|4072.57|4109.52|4071.52|9
1605054270000|2020-11-11 00:24:30|4109.57|4071.57|4108.21|4070.21|4109.57|4071.57|4108.21|4070.21|10
1605054280000|2020-11-11 00:24:40|4108.36|4070.36|4109.31|4071.31|4109.31|4071.31|4108.36|4070.36|10
1605054290000|2020-11-11 00:24:50|4109.36|4071.36|4110.6|4072.6|4110.6|4072.6|4109.36|4071.36|10
1605054300000|2020-11-11 00:25:00|4110.84|4072.84|4112.08|4074.08|4112.08|4074.08|4110.84|4072.84|9
1605054310000|2020-11-11 00:25:10|4112.21|4074.21|4112.32|4074.32|4112.48|4074.48|4112.21|4074.21|10
1605054320000|2020-11-11 00:25:20|4112.31|4074.31|4112.28|4074.28|4112.46|4074.46|4112.27|4074.27|9
1605054330000|2020-11-11 00:25:30|4112.37|4074.37|4112.15|4074.15|4112.44|4074.44|4112.15|4074.15|10
1605054340000|2020-11-11 00:25:40|4112.34|4074.34|4112.66|4074.66|4112.66|4074.66|4112.22|4074.22|10
1605054350000|2020-11-11 00:25:50|4112.87|4074.87|4113.39|4075.39|4113.39|4075.39|4112.82|4074.82|10
1605054360000|2020-11-11 00:26:00|4113.5|4075.5|4115.54|4077.54|4115.54|4077.54|4113.5|4075.5|10
1605054370000|2020-11-11 00:26:10|4115.93|4077.93|4118.56|4080.56|4118.64|4080.64|4115.93|4077.93|10
1605054380000|2020-11-11 00:26:20|4118.64|4080.64|4120.24|4082.24|4120.24|4082.24|4118.64|4080.64|10
1605054390000|2020-11-11 00:26:30|4119.82|4081.82|4120.2|4082.2|4120.25|4082.25|4119.72|4081.72|10
1605054400000|2020-11-11 00:26:40|4120.4|4082.4|4122.15|4084.15|4122.15|4084.15|4120.4|4082.4|9
1605054410000|2020-11-11 00:26:50|4122.51|4084.51|4123.95|4085.95|4124.01|4086.01|4122.51|4084.51|10
1605054420000|2020-11-11 00:27:00|4124.05|4086.05|4124.82|4086.82|4124.97|4086.97|4124.05|4086.05|10
1605054430000|2020-11-11 00:27:10|4124.88|4086.88|4126.23|4088.23|4126.23|4088.23|4124.88|4086.88|9
1605054440000|2020-11-11 00:27:20|4126.3|4088.3|4127.27|4089.27|4127.3|4089.3|4126.3|4088.3|10
1605054450000|2020-11-11 00:27:30|4127.42|4089.42|4126.22|4088.22|4127.42|4089.42|4126.1|4088.1|10
1605054460000|2020-11-11 00:27:40|4126.34|4088.34|4125.5|4087.5|4126.34|4088.34|4125.5|4087.5|10
1605054470000|2020-11-11 00:27:50|4125.23|4087.23|4125.4|4087.4|4125.59|4087.59|4125.15|4087.15|9
1605054480000|2020-11-11 00:28:00|4125.37|4087.37|4125.93|4087.93|4125.93|4087.93|4125.31|4087.31|9
1605054490000|2020-11-11 00:28:10|4126.09|4088.09|4126.56|4088.56|4126.56|4088.56|4126.09|4088.09|10
1605054500000|2020-11-11 00:28:20|4126.69|4088.69|4127.7|4089.7|4127.79|4089.79|4126.69|4088.69|10
1605054510000|2020-11-11 00:28:30|4127.8|4089.8|4128.52|4090.52|4128.57|4090.57|4127.8|4089.8|9
1605054520000|2020-11-11 00:28:40|4128.34|4090.34|4125.29|4087.29|4128.34|4090.34|4125.29|4087.29|10
1605054530000|2020-11-11 00:28:50|4125.05|4087.05|4124.2|4086.2|4125.14|4087.14|4124.2|4086.2|10
1605054540000|2020-11-11 00:29:00|4124.13|4086.13|4123.44|4085.44|4124.13|4086.13|4123.44|4085.44|10
1605054550000|2020-11-11 00:29:10|4123.32|4085.32|4122.85|4084.85|4123.32|4085.32|4122.82|4084.82|9
1605054560000|2020-11-11 00:29:20|4122.87|4084.87|4122.14|4084.14|4122.87|4084.87|4122.14|4084.14|10
1605054570000|2020-11-11 00:29:30|4121.95|4083.95|4123.29|4085.29|4123.29|4085.29|4121.95|4083.95|9
1605054580000|2020-11-11 00:29:40|4123.4|4085.4|4125.48|4087.48|4125.48|4087.48|4123.4|4085.4|10
1605054590000|2020-11-11 00:29:50|4125.74|4087.74|4127.1|4089.1|4127.1|4089.1|4125.74|4087.74|10
1605054600000|2020-11-11 00:30:00|4127.21|4089.21|4127.96|4089.96|4127.96|4089.96|4127.2|4089.2|10
1605054610000|2020-11-11 00:30:10|4127.85|4089.85|4128.38|4090.38|4128.42|4090.42|4127.85|4089.85|9
1605054620000|2020-11-11 00:30:20|4128.41|4090.41|4129.31|4091.31|4129.31|4091.31|4128.41|4090.41|10
1605054630000|2020-11-11 00:30:30|4129.44|4091.44|4131.04|4093.04|4131.04|4093.04|4129.44|4091.44|10
1605054640000|2020-11-11 00:30:40|4131.41|4093.41|4132.29|4094.29|4132.29|4094.29|4131.41|4093.41|10
1605054650000|2020-11-11 00:30:50|4132.51|4094.51|4134.38|4096.38|4134.38|4096.38|4132.51|4094.51|10
1605054660000|2020-11-11 00:31:00|4134.45|4096.45|4135.64|4097.64|4135.64|4097.64|4134.45|4096.45|10
1605054670000|2020-11-11 00:31:10|4135.5|4097.5|4135.19|4097.19|4135.5|4097.5|4134.96|4096.96|10
1605054680000|2020-11-11 00:31:20|4135.26|4097.26|4135.43|4097.43|4135.43|4097.43|4134.99|4096.99|9
1605054690000|2020-11-11 00:31:30|4135.37|4097.37|4134.81|4096.81|4135.53|4097.53|4134.81|4096.81|10
1605054700000|2020-11-11 00:31:40|4134.73|4096.73|4134.39|4096.39|4134.76|4096.76|4134.39|4096.39|9
1605054710000|2020-11-11 00:31:50|4134.58|4096.58|4134.75|4096.75|4134.75|4096.75|4134.46|4096.46|10
1605054720000|2020-11-11 00:32:00|4134.98|4096.98|4134.78|4096.78|4135.01|4097.01|4134.75|4096.75|9
1605054730000|2020-11-11 00:32:10|4135.25|4097.25|4137.36|4099.36|4137.36|4099.36|4135.25|4097.25|10
1605054740000|2020-11-11 00:32:20|4137.39|4099.39|4137.66|4099.66|4137.73|4099.73|4137.33|4099.33|9
1605054750000|2020-11-11 00:32:30|4137.59|4099.59|4138.98|4100.98|4138.98|4100.98|4137.59|4099.59|10
1605054760000|2020-11-11 00:32:40|4138.84|4100.84|4138.47|4100.47|4138.84|4100.84|4138.25|4100.25|10
1605054770000|2020-11-11 00:32:50|4138.63|4100.63|4139.6|4101.6|4139.6|4101.6|4138.63|4100.63|10
1605054780000|2020-11-11 00:33:00|4139.76|4101.76|4140.57|4102.57|4140.7|4102.7|4139.76|4101.76|10
1605054790000|2020-11-11 00:33:10|4140.88|4102.88|4140.26|4102.26|4141|4103|4140.23|4102.23|9
1605054800000|2020-11-11 00:33:20|4140.29|4102.29|4139.77|4101.77|4140.53|4102.53|4139.64|4101.64|10
1605054810000|2020-11-11 00:33:30|4139.62|4101.62|4140.07|4102.07|4140.07|4102.07|4139.62|4101.62|10
1605054820000|2020-11-11 00:33:40|4140.19|4102.19|4140.56|4102.56|4140.72|4102.72|4140.19|4102.19|10
1605054830000|2020-11-11 00:33:50|4140.57|4102.57|4140.38|4102.38|4140.57|4102.57|4140|4102|10
1605054840000|2020-11-11 00:34:00|4140.36|4102.36|4138.55|4100.55|4140.36|4102.36|4138.55|4100.55|10
1605054850000|2020-11-11 00:34:10|4138.49|4100.49|4137.93|4099.93|4138.56|4100.56|4137.93|4099.93|10
1605054860000|2020-11-11 00:34:20|4137.96|4099.96|4137.09|4099.09|4137.96|4099.96|4137.09|4099.09|9
1605054870000|2020-11-11 00:34:30|4136.9|4098.9|4134.53|4096.53|4136.9|4098.9|4134.53|4096.53|10
1605054880000|2020-11-11 00:34:40|4134.5|4096.5|4134.17|4096.17|4134.61|4096.61|4134.17|4096.17|10
1605054890000|2020-11-11 00:34:50|4134.43|4096.43|4135.14|4097.14|4135.14|4097.14|4134.43|4096.43|8
1605054900000|2020-11-11 00:35:00|4135.04|4097.04|4135.89|4097.89|4135.89|4097.89|4135.04|4097.04|10
1605054910000|2020-11-11 00:35:10|4135.94|4097.94|4135.76|4097.76|4136.15|4098.15|4135.62|4097.62|10
1605054920000|2020-11-11 00:35:20|4135.84|4097.84|4136.2|4098.2|4136.31|4098.31|4135.72|4097.72|10
1605054930000|2020-11-11 00:35:30|4136.21|4098.21|4135.7|4097.7|4136.21|4098.21|4135.63|4097.63|9
1605054940000|2020-11-11 00:35:40|4135.91|4097.91|4136.2|4098.2|4136.28|4098.28|4135.91|4097.91|10
1605054950000|2020-11-11 00:35:50|4136.23|4098.23|4137.31|4099.31|4137.31|4099.31|4136.23|4098.23|10
1605054960000|2020-11-11 00:36:00|4137.22|4099.22|4137.53|4099.53|4137.66|4099.66|4137.22|4099.22|10
1605054970000|2020-11-11 00:36:10|4137.45|4099.45|4136.98|4098.98|4137.46|4099.46|4136.75|4098.75|10
1605054980000|2020-11-11 00:36:20|4136.5|4098.5|4135.91|4097.91|4136.5|4098.5|4135.84|4097.84|10
1605054990000|2020-11-11 00:36:30|4135.92|4097.92|4135.08|4097.08|4136.19|4098.19|4135.08|4097.08|10
1605055000000|2020-11-11 00:36:40|4134.95|4096.95|4134.18|4096.18|4134.95|4096.95|4134.18|4096.18|10
1605055010000|2020-11-11 00:36:50|4134.26|4096.26|4133.7|4095.7|4134.26|4096.26|4133.65|4095.65|10
1605055020000|2020-11-11 00:37:00|4133.63|4095.63|4133.07|4095.07|4133.63|4095.63|4133.07|4095.07|9
1605055030000|2020-11-11 00:37:10|4133.08|4095.08|4134.44|4096.44|4134.44|4096.44|4133.08|4095.08|9
1605055040000|2020-11-11 00:37:20|4134.41|4096.41|4135.61|4097.61|4135.61|4097.61|4134.41|4096.41|10
1605055050000|2020-11-11 00:37:30|4135.42|4097.42|4136.13|4098.13|4136.23|4098.23|4135.42|4097.42|10
1605055060000|2020-11-11 00:37:40|4136.16|4098.16|4136.15|4098.15|4136.36|4098.36|4136.13|4098.13|10
1605055070000|2020-11-11 00:37:50|4136.19|4098.19|4135.74|4097.74|4136.19|4098.19|4135.74|4097.74|10
1605055080000|2020-11-11 00:38:00|4135.91|4097.91|4136.55|4098.55|4136.55|4098.55|4135.91|4097.91|10
1605055090000|2020-11-11 00:38:10|4136.61|4098.61|4137.09|4099.09|4137.23|4099.23|4136.61|4098.61|9
1605055100000|2020-11-11 00:38:20|4137.1|4099.1|4135.32|4097.32|4137.1|4099.1|4135.32|4097.32|10
1605055110000|2020-11-11 00:38:30|4135.2|4097.2|4135.1|4097.1|4135.2|4097.2|4134.67|4096.67|10
1605055120000|2020-11-11 00:38:40|4135.44|4097.44|4136.35|4098.35|4136.35|4098.35|4134.59|4096.59|10
1605055130000|2020-11-11 00:38:50|4136.63|4098.63|4137.73|4099.73|4137.86|4099.86|4136.63|4098.63|10
1605055140000|2020-11-11 00:39:00|4137.69|4099.69|4137.78|4099.78|4138.53|4100.53|4137.69|4099.69|10
1605055150000|2020-11-11 00:39:10|4137.71|4099.71|4140.77|4102.77|4140.77|4102.77|4137.71|4099.71|10
1605055160000|2020-11-11 00:39:20|4140.98|4102.98|4141.8|4103.8|4141.8|4103.8|4140.98|4102.98|10
1605055170000|2020-11-11 00:39:30|4141.64|4103.64|4142.67|4104.67|4142.67|4104.67|4141.64|4103.64|10
1605055180000|2020-11-11 00:39:40|4142.83|4104.83|4144.5|4106.5|4144.55|4106.55|4142.83|4104.83|9
1605055190000|2020-11-11 00:39:50|4144.65|4106.65|4146.6|4108.6|4146.6|4108.6|4144.65|4106.65|10
1605055200000|2020-11-11 00:40:00|4146.7|4108.7|4148.03|4110.03|4148.03|4110.03|4146.7|4108.7|10
1605055210000|2020-11-11 00:40:10|4148.16|4110.16|4148.9|4110.9|4149.02|4111.02|4148.16|4110.16|10
1605055220000|2020-11-11 00:40:20|4148.61|4110.61|4147.28|4109.28|4148.61|4110.61|4147.28|4109.28|10
1605055230000|2020-11-11 00:40:30|4147.1|4109.1|4146.33|4108.33|4147.1|4109.1|4146.33|4108.33|10
1605055240000|2020-11-11 00:40:40|4146.08|4108.08|4144.5|4106.5|4146.08|4108.08|4144.5|4106.5|9
1605055250000|2020-11-11 00:40:50|4144.16|4106.16|4144.18|4106.18|4144.27|4106.27|4143.9|4105.9|10
1605055260000|2020-11-11 00:41:00|4144.57|4106.57|4144.09|4106.09|4144.6|4106.6|4143.92|4105.92|10
1605055270000|2020-11-11 00:41:10|4144.34|4106.34|4144.75|4106.75|4144.82|4106.82|4144.23|4106.23|9
1605055280000|2020-11-11 00:41:20|4144.76|4106.76|4144.95|4106.95|4144.95|4106.95|4144.6|4106.6|10
1605055290000|2020-11-11 00:41:30|4145.06|4107.06|4145.04|4107.04|4145.63|4107.63|4144.89|4106.89|10
1605055300000|2020-11-11 00:41:40|4145.03|4107.03|4146.01|4108.01|4146.01|4108.01|4145.03|4107.03|10
1605055310000|2020-11-11 00:41:50|4146.22|4108.22|4147.6|4109.6|4147.6|4109.6|4146.22|4108.22|10
1605055320000|2020-11-11 00:42:00|4147.96|4109.96|4148.53|4110.53|4148.53|4110.53|4147.92|4109.92|9
1605055330000|2020-11-11 00:42:10|4148.73|4110.73|4149.82|4111.82|4149.82|4111.82|4148.73|4110.73|10
1605055340000|2020-11-11 00:42:20|4149.99|4111.99|4149.91|4111.91|4150.34|4112.34|4149.87|4111.87|10
1605055350000|2020-11-11 00:42:30|4149.77|4111.77|4150.28|4112.28|4150.28|4112.28|4149.77|4111.77|10
1605055360000|2020-11-11 00:42:40|4150.29|4112.29|4150.12|4112.12|4150.41|4112.41|4150.04|4112.04|8
1605055370000|2020-11-11 00:42:50|4149.9|4111.9|4149.53|4111.53|4149.97|4111.97|4149.52|4111.52|10
1605055380000|2020-11-11 00:43:00|4149.54|4111.54|4149.08|4111.08|4149.68|4111.68|4148.96|4110.96|10
1605055390000|2020-11-11 00:43:10|4149.09|4111.09|4148.49|4110.49|4149.09|4111.09|4148.49|4110.49|10
1605055400000|2020-11-11 00:43:20|4148.52|4110.52|4149.16|4111.16|4149.16|4111.16|4148.49|4110.49|10
1605055410000|2020-11-11 00:43:30|4149.49|4111.49|4148.94|4110.94|4149.49|4111.49|4148.9|4110.9|10
1605055420000|2020-11-11 00:43:40|4148.73|4110.73|4147.31|4109.31|4148.75|4110.75|4147.31|4109.31|10
1605055430000|2020-11-11 00:43:50|4147.21|4109.21|4146.71|4108.71|4147.3|4109.3|4146.71|4108.71|7
1605055440000|2020-11-11 00:44:00|4146.59|4108.59|4147.14|4109.14|4147.17|4109.17|4146.1|4108.1|10
1605055450000|2020-11-11 00:44:10|4147.37|4109.37|4147.73|4109.73|4147.73|4109.73|4147.37|4109.37|10
1605055460000|2020-11-11 00:44:20|4147.83|4109.83|4148.57|4110.57|4148.57|4110.57|4147.83|4109.83|8
1605055470000|2020-11-11 00:44:30|4148.56|4110.56|4147.77|4109.77|4148.56|4110.56|4147.77|4109.77|10
1605055480000|2020-11-11 00:44:40|4147.54|4109.54|4147.67|4109.67|4147.73|4109.73|4147.46|4109.46|10
1605055490000|2020-11-11 00:44:50|4147.76|4109.76|4147.82|4109.82|4148|4110|4147.76|4109.76|7
1605055500000|2020-11-11 00:45:00|4147.76|4109.76|4148.06|4110.06|4148.21|4110.21|4147.61|4109.61|10
1605055510000|2020-11-11 00:45:10|4148.13|4110.13|4149.59|4111.59|4149.59|4111.59|4148.13|4110.13|10
1605055520000|2020-11-11 00:45:20|4149.7|4111.7|4150.6|4112.6|4150.77|4112.77|4149.63|4111.63|10
1605055530000|2020-11-11 00:45:30|4151.29|4113.29|4152.75|4114.75|4152.75|4114.75|4151.29|4113.29|10
1605055540000|2020-11-11 00:45:40|4152.54|4114.54|4152.43|4114.43|4152.9|4114.9|4152.37|4114.37|8
1605055550000|2020-11-11 00:45:50|4152.46|4114.46|4152.98|4114.98|4152.99|4114.99|4152.46|4114.46|10
1605055560000|2020-11-11 00:46:00|4152.93|4114.93|4153.61|4115.61|4153.72|4115.72|4152.93|4114.93|9
1605055570000|2020-11-11 00:46:10|4153.66|4115.66|4153.93|4115.93|4153.93|4115.93|4153.62|4115.62|9
1605055580000|2020-11-11 00:46:20|4153.96|4115.96|4154.05|4116.05|4154.05|4116.05|4153.78|4115.78|10
1605055590000|2020-11-11 00:46:30|4154.46|4116.46|4154.46|4116.46|4154.48|4116.48|4154.35|4116.35|10
1605055600000|2020-11-11 00:46:40|4154.43|4116.43|4153.91|4115.91|4154.45|4116.45|4153.91|4115.91|9
1605055610000|2020-11-11 00:46:50|4153.69|4115.69|4153.43|4115.43|4153.69|4115.69|4153.22|4115.22|10
1605055620000|2020-11-11 00:47:00|4153.49|4115.49|4154.5|4116.5|4154.5|4116.5|4153.27|4115.27|10
1605055630000|2020-11-11 00:47:10|4154.71|4116.71|4156.1|4118.1|4156.1|4118.1|4154.71|4116.71|8
1605055640000|2020-11-11 00:47:20|4156.16|4118.16|4156.85|4118.85|4156.95|4118.95|4156.16|4118.16|9
1605055650000|2020-11-11 00:47:30|4156.84|4118.84|4157.35|4119.35|4157.38|4119.38|4156.84|4118.84|7
1605055660000|2020-11-11 00:47:40|4157.58|4119.58|4159.14|4121.14|4159.14|4121.14|4157.58|4119.58|9
1605055670000|2020-11-11 00:47:50|4159.26|4121.26|4159.95|4121.95|4160|4122|4159.26|4121.26|9
1605055680000|2020-11-11 00:48:00|4159.89|4121.89|4158.18|4120.18|4159.89|4121.89|4158.18|4120.18|10
1605055690000|2020-11-11 00:48:10|4157.95|4119.95|4156.51|4118.51|4157.95|4119.95|4156.17|4118.17|10
1605055700000|2020-11-11 00:48:20|4156.42|4118.42|4155.22|4117.22|4156.45|4118.45|4155.22|4117.22|10
1605055710000|2020-11-11 00:48:30|4155.16|4117.16|4152.94|4114.94|4155.16|4117.16|4152.94|4114.94|10
1605055720000|2020-11-11 00:48:40|4152.48|4114.48|4151.49|4113.49|4152.51|4114.51|4151.49|4113.49|10
1605055730000|2020-11-11 00:48:50|4151.57|4113.57|4152.16|4114.16|4152.16|4114.16|4151.57|4113.57|9
1605055740000|2020-11-11 00:49:00|4152.13|4114.13|4152.91|4114.91|4152.91|4114.91|4152.11|4114.11|10
1605055750000|2020-11-11 00:49:10|4152.94|4114.94|4153.5|4115.5|4153.5|4115.5|4152.94|4114.94|10
1605055760000|2020-11-11 00:49:20|4153.52|4115.52|4154.7|4116.7|4154.7|4116.7|4153.52|4115.52|10
1605055770000|2020-11-11 00:49:30|4154.82|4116.82|4155.56|4117.56|4155.61|4117.61|4154.82|4116.82|10
1605055780000|2020-11-11 00:49:40|4155.62|4117.62|4155.87|4117.87|4155.87|4117.87|4155.53|4117.53|10
1605055790000|2020-11-11 00:49:50|4155.91|4117.91|4156.25|4118.25|4156.25|4118.25|4155.68|4117.68|10
1605055800000|2020-11-11 00:50:00|4156.32|4118.32|4155.73|4117.73|4156.38|4118.38|4155.73|4117.73|10
1605055810000|2020-11-11 00:50:10|4155.69|4117.69|4154.68|4116.68|4155.69|4117.69|4154.63|4116.63|9
1605055820000|2020-11-11 00:50:20|4154.73|4116.73|4154.62|4116.62|4154.73|4116.73|4154.46|4116.46|10
1605055830000|2020-11-11 00:50:30|4154.73|4116.73|4155.57|4117.57|4155.64|4117.64|4154.73|4116.73|10
1605055840000|2020-11-11 00:50:40|4155.84|4117.84|4156.05|4118.05|4156.06|4118.06|4155.61|4117.61|10
1605055850000|2020-11-11 00:50:50|4156.17|4118.17|4156.56|4118.56|4156.56|4118.56|4156.07|4118.07|10
1605055860000|2020-11-11 00:51:00|4156.62|4118.62|4157.11|4119.11|4157.11|4119.11|4156.6|4118.6|10
1605055870000|2020-11-11 00:51:10|4157.19|4119.19|4157.71|4119.71|4157.88|4119.88|4157.15|4119.15|10
1605055880000|2020-11-11 00:51:20|4158.17|4120.17|4159.13|4121.13|4159.44|4121.44|4158.17|4120.17|10
1605055890000|2020-11-11 00:51:30|4158.84|4120.84|4158.05|4120.05|4158.89|4120.89|4158.05|4120.05|9
1605055900000|2020-11-11 00:51:40|4158.08|4120.08|4157.85|4119.85|4158.21|4120.21|4157.82|4119.82|10
1605055910000|2020-11-11 00:51:50|4157.79|4119.79|4157.6|4119.6|4158.02|4120.02|4157.43|4119.43|10
1605055920000|2020-11-11 00:52:00|4157.43|4119.43|4156.63|4118.63|4157.5|4119.5|4156.63|4118.63|10
1605055930000|2020-11-11 00:52:10|4156.47|4118.47|4154.68|4116.68|4156.47|4118.47|4154.68|4116.68|10
1605055940000|2020-11-11 00:52:20|4154.7|4116.7|4154.31|4116.31|4154.75|4116.75|4154.15|4116.15|10
1605055950000|2020-11-11 00:52:30|4154.21|4116.21|4154.37|4116.37|4154.42|4116.42|4154.09|4116.09|10
1605055960000|2020-11-11 00:52:40|4154.41|4116.41|4153.09|4115.09|4154.45|4116.45|4153.09|4115.09|10
1605055970000|2020-11-11 00:52:50|4152.81|4114.81|4152.12|4114.12|4152.81|4114.81|4152.12|4114.12|10
1605055980000|2020-11-11 00:53:00|4152.01|4114.01|4150.59|4112.59|4152.01|4114.01|4150.52|4112.52|9
1605055990000|2020-11-11 00:53:10|4150.78|4112.78|4150.74|4112.74|4150.79|4112.79|4150.52|4112.52|10
1605056000000|2020-11-11 00:53:20|4150.7|4112.7|4150.49|4112.49|4150.79|4112.79|4150.49|4112.49|9
1605056010000|2020-11-11 00:53:30|4150.48|4112.48|4150.69|4112.69|4150.69|4112.69|4150.04|4112.04|10
1605056020000|2020-11-11 00:53:40|4150.88|4112.88|4150.69|4112.69|4151.08|4113.08|4150.69|4112.69|10
1605056030000|2020-11-11 00:53:50|4150.53|4112.53|4148.61|4110.61|4150.53|4112.53|4148.57|4110.57|10
1605056040000|2020-11-11 00:54:00|4148.51|4110.51|4149.02|4111.02|4149.03|4111.03|4148.51|4110.51|10
1605056050000|2020-11-11 00:54:10|4148.87|4110.87|4148.85|4110.85|4149.1|4111.1|4148.53|4110.53|10
1605056060000|2020-11-11 00:54:20|4148.75|4110.75|4149|4111|4149.08|4111.08|4148.55|4110.55|9
1605056070000|2020-11-11 00:54:30|4148.93|4110.93|4149.44|4111.44|4149.53|4111.53|4148.93|4110.93|10
1605056080000|2020-11-11 00:54:40|4149.53|4111.53|4149.35|4111.35|4149.82|4111.82|4149.35|4111.35|10
1605056090000|2020-11-11 00:54:50|4149.3|4111.3|4148.95|4110.95|4149.3|4111.3|4148.74|4110.74|10
1605056100000|2020-11-11 00:55:00|4149.02|4111.02|4149.62|4111.62|4149.62|4111.62|4149.02|4111.02|10
1605056110000|2020-11-11 00:55:10|4149.72|4111.72|4149.83|4111.83|4149.85|4111.85|4149.6|4111.6|10
1605056120000|2020-11-11 00:55:20|4149.77|4111.77|4149.46|4111.46|4149.87|4111.87|4149.35|4111.35|9
1605056130000|2020-11-11 00:55:30|4149.51|4111.51|4150.87|4112.87|4150.87|4112.87|4149.51|4111.51|10
1605056140000|2020-11-11 00:55:40|4150.9|4112.9|4152.09|4114.09|4152.09|4114.09|4150.9|4112.9|10
1605056150000|2020-11-11 00:55:50|4152.2|4114.2|4152.59|4114.59|4152.61|4114.61|4152.2|4114.2|10
1605056160000|2020-11-11 00:56:00|4152.4|4114.4|4152.48|4114.48|4152.48|4114.48|4152.11|4114.11|10
1605056170000|2020-11-11 00:56:10|4152.64|4114.64|4153.25|4115.25|4153.35|4115.35|4152.64|4114.64|10
1605056180000|2020-11-11 00:56:20|4153.08|4115.08|4153.23|4115.23|4153.23|4115.23|4153.01|4115.01|9
1605056190000|2020-11-11 00:56:30|4153.24|4115.24|4153.37|4115.37|4153.37|4115.37|4153.11|4115.11|10
1605056200000|2020-11-11 00:56:40|4153.39|4115.39|4153.44|4115.44|4153.5|4115.5|4153.36|4115.36|10
1605056210000|2020-11-11 00:56:50|4153.29|4115.29|4153.34|4115.34|4153.35|4115.35|4153.25|4115.25|9
1605056220000|2020-11-11 00:57:00|4153.41|4115.41|4153.22|4115.22|4153.41|4115.41|4153.22|4115.22|10
1605056230000|2020-11-11 00:57:10|4153.25|4115.25|4153.36|4115.36|4153.46|4115.46|4153.25|4115.25|7
1605056240000|2020-11-11 00:57:20|4153.37|4115.37|4152.1|4114.1|4153.4|4115.4|4152.1|4114.1|10
1605056250000|2020-11-11 00:57:30|4151.7|4113.7|4150.71|4112.71|4151.7|4113.7|4150.71|4112.71|9
1605056260000|2020-11-11 00:57:40|4150.7|4112.7|4150.24|4112.24|4150.7|4112.7|4150.18|4112.18|10
1605056270000|2020-11-11 00:57:50|4150.19|4112.19|4149.92|4111.92|4150.19|4112.19|4149.81|4111.81|10
1605056280000|2020-11-11 00:58:00|4149.62|4111.62|4149.89|4111.89|4149.89|4111.89|4149.41|4111.41|9
1605056290000|2020-11-11 00:58:10|4149.8|4111.8|4150.29|4112.29|4150.37|4112.37|4149.76|4111.76|10
1605056300000|2020-11-11 00:58:20|4150.19|4112.19|4151.01|4113.01|4151.01|4113.01|4150.19|4112.19|10
1605056310000|2020-11-11 00:58:30|4151.64|4113.64|4152.43|4114.43|4152.43|4114.43|4151.64|4113.64|10
1605056320000|2020-11-11 00:58:40|4152.42|4114.42|4151.69|4113.69|4152.42|4114.42|4151.69|4113.69|9
1605056330000|2020-11-11 00:58:50|4151.63|4113.63|4150.86|4112.86|4151.63|4113.63|4150.86|4112.86|10
1605056340000|2020-11-11 00:59:00|4150.82|4112.82|4150.49|4112.49|4150.82|4112.82|4150.49|4112.49|9
1605056350000|2020-11-11 00:59:10|4150.48|4112.48|4150.23|4112.23|4150.48|4112.48|4150.2|4112.2|10
1605056360000|2020-11-11 00:59:20|4150.27|4112.27|4150.55|4112.55|4150.55|4112.55|4150.11|4112.11|10
1605056370000|2020-11-11 00:59:30|4150.51|4112.51|4148.72|4110.72|4150.51|4112.51|4148.72|4110.72|10
1605056380000|2020-11-11 00:59:40|4147.93|4109.93|4147.28|4109.28|4147.93|4109.93|4147.23|4109.23|8
1605056390000|2020-11-11 00:59:50|4147.29|4109.29|4146.98|4108.98|4147.41|4109.41|4146.93|4108.93|10
1605056400000|2020-11-11 01:00:00|4147.3|4109.3|4150.96|4112.96|4150.96|4112.96|4147.3|4109.3|10
1605056410000|2020-11-11 01:00:10|4151.75|4113.75|4154.22|4116.22|4154.22|4116.22|4151.75|4113.75|10
1605056420000|2020-11-11 01:00:20|4154.3|4116.3|4155.66|4117.66|4155.66|4117.66|4154.3|4116.3|10
1605056430000|2020-11-11 01:00:30|4155.85|4117.85|4157.24|4119.24|4157.24|4119.24|4155.85|4117.85|9
1605056440000|2020-11-11 01:00:40|4157.62|4119.62|4158.62|4120.62|4158.72|4120.72|4157.62|4119.62|10
1605056450000|2020-11-11 01:00:50|4158.64|4120.64|4155.86|4117.86|4158.64|4120.64|4155.86|4117.86|10
1605056460000|2020-11-11 01:01:00|4155.1|4117.1|4154.05|4116.05|4155.1|4117.1|4154.01|4116.01|10
1605056470000|2020-11-11 01:01:10|4154.04|4116.04|4152.75|4114.75|4154.04|4116.04|4152.75|4114.75|10
1605056480000|2020-11-11 01:01:20|4152.67|4114.67|4152.9|4114.9|4152.9|4114.9|4152.6|4114.6|8
1605056490000|2020-11-11 01:01:30|4153.03|4115.03|4153.94|4115.94|4153.95|4115.95|4153.03|4115.03|10
1605056500000|2020-11-11 01:01:40|4154.08|4116.08|4154.26|4116.26|4154.37|4116.37|4154.08|4116.08|9
1605056510000|2020-11-11 01:01:50|4154.16|4116.16|4153.8|4115.8|4154.16|4116.16|4153.8|4115.8|10
1605056520000|2020-11-11 01:02:00|4153.61|4115.61|4152.97|4114.97|4153.62|4115.62|4152.97|4114.97|10
1605056530000|2020-11-11 01:02:10|4152.96|4114.96|4152.38|4114.38|4152.97|4114.97|4152.38|4114.38|9
1605056540000|2020-11-11 01:02:20|4152.35|4114.35|4151.32|4113.32|4152.35|4114.35|4151.14|4113.14|10
1605056550000|2020-11-11 01:02:30|4151.21|4113.21|4150.43|4112.43|4151.21|4113.21|4150.43|4112.43|10
1605056560000|2020-11-11 01:02:40|4150.14|4112.14|4150.42|4112.42|4150.42|4112.42|4150.13|4112.13|10
1605056570000|2020-11-11 01:02:50|4150.49|4112.49|4149.93|4111.93|4150.54|4112.54|4149.93|4111.93|9
1605056580000|2020-11-11 01:03:00|4149.86|4111.86|4148.91|4110.91|4149.86|4111.86|4148.91|4110.91|9
1605056590000|2020-11-11 01:03:10|4148.73|4110.73|4146.43|4108.43|4148.73|4110.73|4146.43|4108.43|10
1605056600000|2020-11-11 01:03:20|4146.1|4108.1|4144.61|4106.61|4146.1|4108.1|4144.61|4106.61|10
1605056610000|2020-11-11 01:03:30|4144.52|4106.52|4144.75|4106.75|4144.75|4106.75|4144.04|4106.04|10
1605056620000|2020-11-11 01:03:40|4144.33|4106.33|4144.16|4106.16|4144.33|4106.33|4143.49|4105.49|10
1605056630000|2020-11-11 01:03:50|4144.62|4106.62|4146.26|4108.26|4146.26|4108.26|4144.62|4106.62|10
1605056640000|2020-11-11 01:04:00|4146.57|4108.57|4147.81|4109.81|4147.81|4109.81|4146.57|4108.57|10
1605056650000|2020-11-11 01:04:10|4147.97|4109.97|4149.24|4111.24|4149.24|4111.24|4147.97|4109.97|10
1605056660000|2020-11-11 01:04:20|4149.25|4111.25|4149.66|4111.66|4149.7|4111.7|4149.23|4111.23|10
1605056670000|2020-11-11 01:04:30|4149.67|4111.67|4150.21|4112.21|4150.23|4112.23|4149.67|4111.67|8
1605056680000|2020-11-11 01:04:40|4150.18|4112.18|4149.96|4111.96|4150.18|4112.18|4149.81|4111.81|10
1605056690000|2020-11-11 01:04:50|4149.9|4111.9|4150.01|4112.01|4150.13|4112.13|4149.9|4111.9|10
1605056700000|2020-11-11 01:05:00|4150.03|4112.03|4150.21|4112.21|4150.21|4112.21|4150.02|4112.02|9
1605056710000|2020-11-11 01:05:10|4150.27|4112.27|4150.27|4112.27|4150.29|4112.29|4150.19|4112.19|7
1605056720000|2020-11-11 01:05:20|4150.28|4112.28|4150.59|4112.59|4150.68|4112.68|4150.28|4112.28|8
1605056730000|2020-11-11 01:05:30|4150.56|4112.56|4150.89|4112.89|4150.89|4112.89|4150.56|4112.56|8
1605056740000|2020-11-11 01:05:40|4150.96|4112.96|4151.12|4113.12|4151.25|4113.25|4150.92|4112.92|10
1605056750000|2020-11-11 01:05:50|4150.85|4112.85|4150.13|4112.13|4150.85|4112.85|4150.13|4112.13|9
1605056760000|2020-11-11 01:06:00|4150.16|4112.16|4149.76|4111.76|4150.21|4112.21|4149.76|4111.76|10
1605056770000|2020-11-11 01:06:10|4149.82|4111.82|4148.77|4110.77|4149.82|4111.82|4148.77|4110.77|10
1605056780000|2020-11-11 01:06:20|4148.54|4110.54|4147.33|4109.33|4148.54|4110.54|4147.33|4109.33|9
1605056790000|2020-11-11 01:06:30|4147.23|4109.23|4146.25|4108.25|4147.23|4109.23|4146.17|4108.17|10
1605056800000|2020-11-11 01:06:40|4146.31|4108.31|4148.2|4110.2|4148.2|4110.2|4146.31|4108.31|10
1605056810000|2020-11-11 01:06:50|4148.31|4110.31|4147.9|4109.9|4148.31|4110.31|4147.53|4109.53|10
1605056820000|2020-11-11 01:07:00|4148.04|4110.04|4148.51|4110.51|4148.51|4110.51|4148.04|4110.04|10
1605056830000|2020-11-11 01:07:10|4148.58|4110.58|4149.09|4111.09|4149.33|4111.33|4148.58|4110.58|9
1605056840000|2020-11-11 01:07:20|4149.18|4111.18|4148.94|4110.94|4149.29|4111.29|4148.9|4110.9|10
1605056850000|2020-11-11 01:07:30|4148.95|4110.95|4149.57|4111.57|4149.57|4111.57|4148.95|4110.95|9
1605056860000|2020-11-11 01:07:40|4149.75|4111.75|4152.76|4114.76|4152.92|4114.92|4149.75|4111.75|10
1605056870000|2020-11-11 01:07:50|4153.01|4115.01|4152.74|4114.74|4153.56|4115.56|4152.74|4114.74|9
1605056880000|2020-11-11 01:08:00|4152.77|4114.77|4152.27|4114.27|4152.77|4114.77|4152.05|4114.05|10
1605056890000|2020-11-11 01:08:10|4152.28|4114.28|4151.34|4113.34|4152.37|4114.37|4151.34|4113.34|10
1605056900000|2020-11-11 01:08:20|4150.72|4112.72|4149.66|4111.66|4150.72|4112.72|4149.66|4111.66|10
1605056910000|2020-11-11 01:08:30|4149.59|4111.59|4149.35|4111.35|4149.59|4111.59|4149.26|4111.26|8
1605056920000|2020-11-11 01:08:40|4149.22|4111.22|4149.76|4111.76|4149.8|4111.8|4149.22|4111.22|10
1605056930000|2020-11-11 01:08:50|4149.77|4111.77|4150.09|4112.09|4150.11|4112.11|4149.73|4111.73|10
1605056940000|2020-11-11 01:09:00|4150.38|4112.38|4151.5|4113.5|4151.5|4113.5|4150.38|4112.38|9
1605056950000|2020-11-11 01:09:10|4151.6|4113.6|4151.85|4113.85|4151.85|4113.85|4151.54|4113.54|10
1605056960000|2020-11-11 01:09:20|4151.79|4113.79|4150.81|4112.81|4151.98|4113.98|4150.81|4112.81|10
1605056970000|2020-11-11 01:09:30|4150.63|4112.63|4149.41|4111.41|4150.63|4112.63|4149.41|4111.41|10
1605056980000|2020-11-11 01:09:40|4149.36|4111.36|4149.01|4111.01|4149.36|4111.36|4148.86|4110.86|10
1605056990000|2020-11-11 01:09:50|4149.14|4111.14|4150.51|4112.51|4150.51|4112.51|4149.14|4111.14|10
1605057000000|2020-11-11 01:10:00|4150.49|4112.49|4151.4|4113.4|4151.55|4113.55|4150.49|4112.49|10
1605057010000|2020-11-11 01:10:10|4151.58|4113.58|4151.71|4113.71|4151.81|4113.81|4151.45|4113.45|9
1605057020000|2020-11-11 01:10:20|4151.8|4113.8|4151.75|4113.75|4152.07|4114.07|4151.75|4113.75|10
1605057030000|2020-11-11 01:10:30|4151.77|4113.77|4152.05|4114.05|4152.05|4114.05|4151.65|4113.65|10
1605057040000|2020-11-11 01:10:40|4152.06|4114.06|4152.56|4114.56|4152.56|4114.56|4152.06|4114.06|10
1605057050000|2020-11-11 01:10:50|4152.7|4114.7|4152.8|4114.8|4152.85|4114.85|4152.69|4114.69|8
1605057060000|2020-11-11 01:11:00|4152.82|4114.82|4152.24|4114.24|4152.82|4114.82|4152.24|4114.24|10
1605057070000|2020-11-11 01:11:10|4152.26|4114.26|4152.27|4114.27|4152.31|4114.31|4152.11|4114.11|10
1605057080000|2020-11-11 01:11:20|4152.28|4114.28|4153.03|4115.03|4153.03|4115.03|4152.28|4114.28|9
1605057090000|2020-11-11 01:11:30|4153.01|4115.01|4154.22|4116.22|4154.24|4116.24|4153.01|4115.01|10
1605057100000|2020-11-11 01:11:40|4154.45|4116.45|4153.7|4115.7|4154.45|4116.45|4153.64|4115.64|10
1605057110000|2020-11-11 01:11:50|4153.79|4115.79|4153.69|4115.69|4153.92|4115.92|4153.51|4115.51|10
1605057120000|2020-11-11 01:12:00|4153.64|4115.64|4153.43|4115.43|4153.64|4115.64|4153.36|4115.36|8
1605057130000|2020-11-11 01:12:10|4153.59|4115.59|4154.11|4116.11|4154.11|4116.11|4153.5|4115.5|9
1605057140000|2020-11-11 01:12:20|4154.73|4116.73|4155.78|4117.78|4155.78|4117.78|4154.73|4116.73|10
1605057150000|2020-11-11 01:12:30|4156.04|4118.04|4156.45|4118.45|4156.55|4118.55|4156.02|4118.02|10
1605057160000|2020-11-11 01:12:40|4156.53|4118.53|4156.71|4118.71|4156.96|4118.96|4156.53|4118.53|10
1605057170000|2020-11-11 01:12:50|4156.7|4118.7|4156.42|4118.42|4156.7|4118.7|4156.21|4118.21|10
1605057180000|2020-11-11 01:13:00|4156.46|4118.46|4157.22|4119.22|4157.22|4119.22|4156.34|4118.34|10
1605057190000|2020-11-11 01:13:10|4157.24|4119.24|4157.67|4119.67|4157.76|4119.76|4157.24|4119.24|10
1605057200000|2020-11-11 01:13:20|4157.76|4119.76|4159.61|4121.61|4159.61|4121.61|4157.76|4119.76|10
1605057210000|2020-11-11 01:13:30|4159.8|4121.8|4161.33|4123.33|4161.33|4123.33|4159.8|4121.8|9
1605057220000|2020-11-11 01:13:40|4161.18|4123.18|4161.51|4123.51|4161.51|4123.51|4161.15|4123.15|10
1605057230000|2020-11-11 01:13:50|4161.53|4123.53|4160.33|4122.33|4161.53|4123.53|4160.33|4122.33|9
1605057240000|2020-11-11 01:14:00|4160.2|4122.2|4160.61|4122.61|4162.85|4124.85|4159.82|4121.82|10
1605057250000|2020-11-11 01:14:10|4160.46|4122.46|4161.04|4123.04|4161.06|4123.06|4160.46|4122.46|9
1605057260000|2020-11-11 01:14:20|4160.92|4122.92|4160.12|4122.12|4160.92|4122.92|4160.12|4122.12|10
1605057270000|2020-11-11 01:14:30|4160.08|4122.08|4160.07|4122.07|4160.08|4122.08|4159.57|4121.57|10
1605057280000|2020-11-11 01:14:40|4160.11|4122.11|4158.33|4120.33|4160.11|4122.11|4158.33|4120.33|10
1605057290000|2020-11-11 01:14:50|4158|4120|4155.06|4117.06|4158|4120|4155.06|4117.06|10
1605057300000|2020-11-11 01:15:00|4154.99|4116.99|4154.44|4116.44|4154.99|4116.99|4154.24|4116.24|10
1605057310000|2020-11-11 01:15:10|4154.65|4116.65|4155.26|4117.26|4155.27|4117.27|4154.65|4116.65|10
1605057320000|2020-11-11 01:15:20|4155.34|4117.34|4155.28|4117.28|4155.64|4117.64|4155.25|4117.25|10
1605057330000|2020-11-11 01:15:30|4155.09|4117.09|4154.28|4116.28|4155.09|4117.09|4154.28|4116.28|10
1605057340000|2020-11-11 01:15:40|4154.23|4116.23|4153.9|4115.9|4154.23|4116.23|4153.83|4115.83|9
1605057350000|2020-11-11 01:15:50|4153.83|4115.83|4153.56|4115.56|4153.84|4115.84|4153.56|4115.56|10
1605057360000|2020-11-11 01:16:00|4153.53|4115.53|4152.54|4114.54|4153.53|4115.53|4152.54|4114.54|9
1605057370000|2020-11-11 01:16:10|4152.47|4114.47|4151.2|4113.2|4152.47|4114.47|4151.16|4113.16|10
1605057380000|2020-11-11 01:16:20|4151.19|4113.19|4148.26|4110.26|4151.19|4113.19|4147.78|4109.78|10
1605057390000|2020-11-11 01:16:30|4148.1|4110.1|4146.74|4108.74|4148.1|4110.1|4146.74|4108.74|9
1605057400000|2020-11-11 01:16:40|4146.67|4108.67|4145.56|4107.56|4146.67|4108.67|4145.56|4107.56|9
1605057410000|2020-11-11 01:16:50|4145.53|4107.53|4144.08|4106.08|4145.68|4107.68|4144.08|4106.08|10
1605057420000|2020-11-11 01:17:00|4144.11|4106.11|4144.42|4106.42|4144.42|4106.42|4143.99|4105.99|10
1605057430000|2020-11-11 01:17:10|4144.35|4106.35|4144.36|4106.36|4144.48|4106.48|4144.26|4106.26|9
1605057440000|2020-11-11 01:17:20|4144.28|4106.28|4144.19|4106.19|4144.28|4106.28|4144.04|4106.04|10
1605057450000|2020-11-11 01:17:30|4144.23|4106.23|4145.52|4107.52|4145.52|4107.52|4144.23|4106.23|9
1605057460000|2020-11-11 01:17:40|4145.64|4107.64|4147.73|4109.73|4147.73|4109.73|4145.64|4107.64|10
1605057470000|2020-11-11 01:17:50|4147.74|4109.74|4148.39|4110.39|4148.39|4110.39|4147.74|4109.74|10
1605057480000|2020-11-11 01:18:00|4148.29|4110.29|4148.71|4110.71|4148.71|4110.71|4148.27|4110.27|7
1605057490000|2020-11-11 01:18:10|4148.8|4110.8|4149.27|4111.27|4149.27|4111.27|4148.8|4110.8|9
1605057500000|2020-11-11 01:18:20|4149.68|4111.68|4150.4|4112.4|4150.4|4112.4|4149.68|4111.68|9
1605057510000|2020-11-11 01:18:30|4150.49|4112.49|4150.55|4112.55|4150.62|4112.62|4150.43|4112.43|10
1605057520000|2020-11-11 01:18:40|4150.56|4112.56|4151.21|4113.21|4151.21|4113.21|4150.56|4112.56|10
1605057530000|2020-11-11 01:18:50|4151.15|4113.15|4151.29|4113.29|4151.31|4113.31|4151.05|4113.05|10
1605057540000|2020-11-11 01:19:00|4151.18|4113.18|4150.43|4112.43|4151.18|4113.18|4150.43|4112.43|10
1605057550000|2020-11-11 01:19:10|4150.53|4112.53|4149.96|4111.96|4150.53|4112.53|4149.91|4111.91|10
1605057560000|2020-11-11 01:19:20|4149.97|4111.97|4149.82|4111.82|4150.05|4112.05|4149.82|4111.82|7
1605057570000|2020-11-11 01:19:30|4149.8|4111.8|4150.32|4112.32|4150.32|4112.32|4149.79|4111.79|9
1605057580000|2020-11-11 01:19:40|4150.41|4112.41|4150.82|4112.82|4150.82|4112.82|4150.39|4112.39|10
1605057590000|2020-11-11 01:19:50|4150.8|4112.8|4150.65|4112.65|4151.2|4113.2|4150.65|4112.65|10
1605057600000|2020-11-11 01:20:00|4150.55|4112.55|4150.11|4112.11|4150.55|4112.55|4150.07|4112.07|10
1605057610000|2020-11-11 01:20:10|4149.95|4111.95|4149.16|4111.16|4150.02|4112.02|4149.16|4111.16|10
1605057620000|2020-11-11 01:20:20|4149.07|4111.07|4148.46|4110.46|4149.07|4111.07|4148.4|4110.4|9
1605057630000|2020-11-11 01:20:30|4148.52|4110.52|4148.96|4110.96|4149.06|4111.06|4148.52|4110.52|9
1605057640000|2020-11-11 01:20:40|4148.98|4110.98|4148.89|4110.89|4149.12|4111.12|4148.89|4110.89|9
1605057650000|2020-11-11 01:20:50|4148.92|4110.92|4148.6|4110.6|4149.06|4111.06|4148.46|4110.46|10
1605057660000|2020-11-11 01:21:00|4148.56|4110.56|4148.04|4110.04|4148.56|4110.56|4148.04|4110.04|9
1605057670000|2020-11-11 01:21:10|4147.94|4109.94|4147.61|4109.61|4147.94|4109.94|4147.61|4109.61|10
1605057680000|2020-11-11 01:21:20|4147.4|4109.4|4147.07|4109.07|4147.4|4109.4|4147.07|4109.07|9
1605057690000|2020-11-11 01:21:30|4147.04|4109.04|4146.43|4108.43|4147.04|4109.04|4146.43|4108.43|10
1605057700000|2020-11-11 01:21:40|4146.41|4108.41|4146.02|4108.02|4146.41|4108.41|4146|4108|10
1605057710000|2020-11-11 01:21:50|4146.07|4108.07|4145.7|4107.7|4146.07|4108.07|4145.47|4107.47|10
1605057720000|2020-11-11 01:22:00|4145.72|4107.72|4145.25|4107.25|4145.72|4107.72|4145.23|4107.23|10
1605057730000|2020-11-11 01:22:10|4145.2|4107.2|4145.42|4107.42|4145.42|4107.42|4144.98|4106.98|10
1605057740000|2020-11-11 01:22:20|4145.65|4107.65|4146.55|4108.55|4146.55|4108.55|4145.65|4107.65|10
1605057750000|2020-11-11 01:22:30|4146.21|4108.21|4146.71|4108.71|4146.76|4108.76|4146.21|4108.21|10
1605057760000|2020-11-11 01:22:40|4146.53|4108.53|4146.39|4108.39|4146.53|4108.53|4146.39|4108.39|8
1605057770000|2020-11-11 01:22:50|4146.15|4108.15|4145.6|4107.6|4146.15|4108.15|4145.6|4107.6|8
1605057780000|2020-11-11 01:23:00|4145.61|4107.61|4145.55|4107.55|4145.76|4107.76|4145.42|4107.42|10
1605057790000|2020-11-11 01:23:10|4145.53|4107.53|4145.67|4107.67|4145.67|4107.67|4145.53|4107.53|9
1605057800000|2020-11-11 01:23:20|4145.58|4107.58|4145.37|4107.37|4145.58|4107.58|4145.09|4107.09|10
1605057810000|2020-11-11 01:23:30|4145.34|4107.34|4145.17|4107.17|4145.37|4107.37|4145.17|4107.17|10
1605057820000|2020-11-11 01:23:40|4145|4107|4144.82|4106.82|4145|4107|4144.77|4106.77|9
1605057830000|2020-11-11 01:23:50|4144.79|4106.79|4144.87|4106.87|4144.89|4106.89|4144.78|4106.78|9
1605057840000|2020-11-11 01:24:00|4144.76|4106.76|4144.76|4106.76|4144.92|4106.92|4144.74|4106.74|10
1605057850000|2020-11-11 01:24:10|4144.74|4106.74|4144.88|4106.88|4144.88|4106.88|4144.71|4106.71|7
1605057860000|2020-11-11 01:24:20|4144.82|4106.82|4144.39|4106.39|4144.84|4106.84|4144.39|4106.39|10
1605057870000|2020-11-11 01:24:30|4144.34|4106.34|4144.41|4106.41|4144.43|4106.43|4144.25|4106.25|9
1605057880000|2020-11-11 01:24:40|4144.16|4106.16|4143.97|4105.97|4144.24|4106.24|4143.95|4105.95|9
1605057890000|2020-11-11 01:24:50|4144|4106|4144.54|4106.54|4144.59|4106.59|4143.95|4105.95|10
1605057900000|2020-11-11 01:25:00|4144.69|4106.69|4145.2|4107.2|4145.2|4107.2|4144.69|4106.69|8
1605057910000|2020-11-11 01:25:10|4145.29|4107.29|4145.51|4107.51|4145.54|4107.54|4145.29|4107.29|9
1605057920000|2020-11-11 01:25:20|4145.53|4107.53|4145.67|4107.67|4145.68|4107.68|4145.52|4107.52|9
1605057930000|2020-11-11 01:25:30|4145.66|4107.66|4145.78|4107.78|4145.78|4107.78|4145.66|4107.66|7
1605057940000|2020-11-11 01:25:40|4145.82|4107.82|4146.34|4108.34|4146.52|4108.52|4145.82|4107.82|9
1605057950000|2020-11-11 01:25:50|4146.35|4108.35|4146.21|4108.21|4146.39|4108.39|4146.21|4108.21|8
1605057960000|2020-11-11 01:26:00|4146.16|4108.16|4146.12|4108.12|4146.22|4108.22|4146.1|4108.1|9
1605057970000|2020-11-11 01:26:10|4146.23|4108.23|4145.75|4107.75|4146.24|4108.24|4145.75|4107.75|10
1605057980000|2020-11-11 01:26:20|4145.72|4107.72|4145.56|4107.56|4145.83|4107.83|4145.56|4107.56|9
1605057990000|2020-11-11 01:26:30|4145.54|4107.54|4145.32|4107.32|4145.56|4107.56|4145.32|4107.32|9
1605058000000|2020-11-11 01:26:40|4145.26|4107.26|4144.95|4106.95|4145.26|4107.26|4144.95|4106.95|10
1605058010000|2020-11-11 01:26:50|4144.94|4106.94|4144.98|4106.98|4145.05|4107.05|4144.9|4106.9|9
1605058020000|2020-11-11 01:27:00|4145.01|4107.01|4145.23|4107.23|4145.31|4107.31|4145.01|4107.01|9
1605058030000|2020-11-11 01:27:10|4145.27|4107.27|4146.02|4108.02|4146.02|4108.02|4145.27|4107.27|9
1605058040000|2020-11-11 01:27:20|4146.03|4108.03|4146.34|4108.34|4146.34|4108.34|4146.03|4108.03|10
1605058050000|2020-11-11 01:27:30|4146.45|4108.45|4146.61|4108.61|4146.61|4108.61|4146.42|4108.42|9
1605058060000|2020-11-11 01:27:40|4146.62|4108.62|4146.83|4108.83|4146.85|4108.85|4146.62|4108.62|9
1605058070000|2020-11-11 01:27:50|4146.85|4108.85|4146.62|4108.62|4146.85|4108.85|4146.56|4108.56|8
1605058080000|2020-11-11 01:28:00|4146.55|4108.55|4146.66|4108.66|4146.7|4108.7|4146.48|4108.48|9
1605058090000|2020-11-11 01:28:10|4146.6|4108.6|4146.76|4108.76|4146.77|4108.77|4146.45|4108.45|10
1605058100000|2020-11-11 01:28:20|4146.75|4108.75|4148.14|4110.14|4148.14|4110.14|4146.75|4108.75|9
1605058110000|2020-11-11 01:28:30|4148.3|4110.3|4149.53|4111.53|4149.55|4111.55|4148.3|4110.3|10
1605058120000|2020-11-11 01:28:40|4149.72|4111.72|4150.52|4112.52|4150.59|4112.59|4149.72|4111.72|10
1605058130000|2020-11-11 01:28:50|4150.56|4112.56|4150.86|4112.86|4150.88|4112.88|4150.56|4112.56|10
1605058140000|2020-11-11 01:29:00|4151.2|4113.2|4152.36|4114.36|4152.43|4114.43|4151.2|4113.2|10
1605058150000|2020-11-11 01:29:10|4152.65|4114.65|4152.62|4114.62|4152.93|4114.93|4152.62|4114.62|10
1605058160000|2020-11-11 01:29:20|4152.6|4114.6|4152.63|4114.63|4152.69|4114.69|4152.56|4114.56|10
1605058170000|2020-11-11 01:29:30|4152.67|4114.67|4152.4|4114.4|4152.67|4114.67|4152.4|4114.4|9
1605058180000|2020-11-11 01:29:40|4152.24|4114.24|4152.29|4114.29|4152.29|4114.29|4152.03|4114.03|9
1605058190000|2020-11-11 01:29:50|4152.4|4114.4|4152.44|4114.44|4152.56|4114.56|4152.34|4114.34|10
1605058200000|2020-11-11 01:30:00|4152.31|4114.31|4152.66|4114.66|4152.77|4114.77|4152.31|4114.31|10
1605058210000|2020-11-11 01:30:10|4152.64|4114.64|4152.27|4114.27|4152.8|4114.8|4152.27|4114.27|9
1605058220000|2020-11-11 01:30:20|4152.17|4114.17|4151.49|4113.49|4152.17|4114.17|4151.4|4113.4|10
1605058230000|2020-11-11 01:30:30|4151.44|4113.44|4151.63|4113.63|4151.63|4113.63|4151.11|4113.11|10
1605058240000|2020-11-11 01:30:40|4151.73|4113.73|4152.15|4114.15|4152.23|4114.23|4151.73|4113.73|9
1605058250000|2020-11-11 01:30:50|4152.01|4114.01|4152.97|4114.97|4152.98|4114.98|4152.01|4114.01|9
1605058260000|2020-11-11 01:31:00|4153.09|4115.09|4153.5|4115.5|4153.5|4115.5|4153|4115|9
1605058270000|2020-11-11 01:31:10|4153.59|4115.59|4153.43|4115.43|4153.59|4115.59|4153|4115|10
1605058280000|2020-11-11 01:31:20|4153.32|4115.32|4152.79|4114.79|4153.32|4115.32|4152.79|4114.79|10
1605058290000|2020-11-11 01:31:30|4152.59|4114.59|4152.62|4114.62|4152.62|4114.62|4152.45|4114.45|9
1605058300000|2020-11-11 01:31:40|4152.57|4114.57|4152.87|4114.87|4152.87|4114.87|4152.44|4114.44|8
1605058310000|2020-11-11 01:31:50|4152.89|4114.89|4152.67|4114.67|4152.89|4114.89|4152.67|4114.67|9
1605058320000|2020-11-11 01:32:00|4152.61|4114.61|4152.36|4114.36|4152.61|4114.61|4152.33|4114.33|9
1605058330000|2020-11-11 01:32:10|4152.34|4114.34|4151.14|4113.14|4152.41|4114.41|4151.14|4113.14|10
1605058340000|2020-11-11 01:32:20|4151.13|4113.13|4151.09|4113.09|4151.2|4113.2|4151.01|4113.01|10
1605058350000|2020-11-11 01:32:30|4151.05|4113.05|4150.37|4112.37|4151.05|4113.05|4150.37|4112.37|10
1605058360000|2020-11-11 01:32:40|4150.28|4112.28|4149.88|4111.88|4150.28|4112.28|4149.88|4111.88|9
1605058370000|2020-11-11 01:32:50|4149.64|4111.64|4148.12|4110.12|4149.64|4111.64|4148.12|4110.12|10
1605058380000|2020-11-11 01:33:00|4148.1|4110.1|4147.26|4109.26|4148.1|4110.1|4147.17|4109.17|10
1605058390000|2020-11-11 01:33:10|4147.37|4109.37|4147.21|4109.21|4147.43|4109.43|4147.21|4109.21|9
1605058400000|2020-11-11 01:33:20|4147.19|4109.19|4146.69|4108.69|4147.19|4109.19|4146.68|4108.68|10
1605058410000|2020-11-11 01:33:30|4146.61|4108.61|4146.14|4108.14|4146.61|4108.61|4146.14|4108.14|9
1605058420000|2020-11-11 01:33:40|4146.35|4108.35|4146.96|4108.96|4146.98|4108.98|4146.35|4108.35|10
1605058430000|2020-11-11 01:33:50|4147.04|4109.04|4147.31|4109.31|4147.35|4109.35|4147.04|4109.04|8
1605058440000|2020-11-11 01:34:00|4147.09|4109.09|4146.85|4108.85|4147.25|4109.25|4146.85|4108.85|10
1605058450000|2020-11-11 01:34:10|4146.82|4108.82|4146.69|4108.69|4146.89|4108.89|4146.6|4108.6|10
1605058460000|2020-11-11 01:34:20|4146.71|4108.71|4146.79|4108.79|4146.9|4108.9|4146.68|4108.68|10
1605058470000|2020-11-11 01:34:30|4146.78|4108.78|4147.24|4109.24|4147.24|4109.24|4146.78|4108.78|10
1605058480000|2020-11-11 01:34:40|4146.97|4108.97|4146.97|4108.97|4146.97|4108.97|4146.89|4108.89|5
1605058490000|2020-11-11 01:34:50|4146.98|4108.98|4146.81|4108.81|4147.08|4109.08|4146.81|4108.81|9
1605058500000|2020-11-11 01:35:00|4146.79|4108.79|4146.62|4108.62|4146.79|4108.79|4146.49|4108.49|10
1605058510000|2020-11-11 01:35:10|4146.65|4108.65|4146.67|4108.67|4146.67|4108.67|4146.51|4108.51|10
1605058520000|2020-11-11 01:35:20|4146.72|4108.72|4146.76|4108.76|4146.86|4108.86|4146.72|4108.72|10
1605058530000|2020-11-11 01:35:30|4146.75|4108.75|4146.5|4108.5|4146.75|4108.75|4146.5|4108.5|10
1605058540000|2020-11-11 01:35:40|4146.48|4108.48|4146.03|4108.03|4146.48|4108.48|4145.91|4107.91|10
1605058550000|2020-11-11 01:35:50|4146.02|4108.02|4145.96|4107.96|4146.2|4108.2|4145.96|4107.96|10
1605058560000|2020-11-11 01:36:00|4146|4108|4146.09|4108.09|4146.09|4108.09|4145.92|4107.92|9
1605058570000|2020-11-11 01:36:10|4146.12|4108.12|4146.14|4108.14|4146.21|4108.21|4146.04|4108.04|9
1605058580000|2020-11-11 01:36:20|4146.31|4108.31|4146.6|4108.6|4146.61|4108.61|4146.19|4108.19|9
1605058590000|2020-11-11 01:36:30|4146.84|4108.84|4146.96|4108.96|4146.99|4108.99|4146.84|4108.84|9
1605058600000|2020-11-11 01:36:40|4146.99|4108.99|4146.83|4108.83|4147.01|4109.01|4146.83|4108.83|8
1605058610000|2020-11-11 01:36:50|4146.7|4108.7|4147.02|4109.02|4147.15|4109.15|4146.68|4108.68|9
1605058620000|2020-11-11 01:37:00|4147.21|4109.21|4147.48|4109.48|4147.48|4109.48|4147.21|4109.21|10
1605058630000|2020-11-11 01:37:10|4147.55|4109.55|4148.02|4110.02|4148.02|4110.02|4147.55|4109.55|9
1605058640000|2020-11-11 01:37:20|4148.13|4110.13|4148.28|4110.28|4148.28|4110.28|4148.1|4110.1|9
1605058650000|2020-11-11 01:37:30|4148.14|4110.14|4148.49|4110.49|4148.5|4110.5|4148.14|4110.14|9
1605058660000|2020-11-11 01:37:40|4148.61|4110.61|4149.65|4111.65|4149.65|4111.65|4148.61|4110.61|10
1605058670000|2020-11-11 01:37:50|4149.64|4111.64|4149.54|4111.54|4149.77|4111.77|4149.49|4111.49|10
1605058680000|2020-11-11 01:38:00|4149.48|4111.48|4149.3|4111.3|4149.49|4111.49|4149.12|4111.12|9
1605058690000|2020-11-11 01:38:10|4149.22|4111.22|4148.47|4110.47|4149.44|4111.44|4148.47|4110.47|10
1605058700000|2020-11-11 01:38:20|4148.43|4110.43|4147.67|4109.67|4148.43|4110.43|4147.67|4109.67|10
1605058710000|2020-11-11 01:38:30|4147.47|4109.47|4147.25|4109.25|4147.52|4109.52|4147.25|4109.25|8
1605058720000|2020-11-11 01:38:40|4147.26|4109.26|4146.79|4108.79|4147.26|4109.26|4146.73|4108.73|9
1605058730000|2020-11-11 01:38:50|4146.78|4108.78|4145.99|4107.99|4146.78|4108.78|4145.99|4107.99|10
1605058740000|2020-11-11 01:39:00|4145.68|4107.68|4145.48|4107.48|4145.68|4107.68|4145.48|4107.48|9
1605058750000|2020-11-11 01:39:10|4145.46|4107.46|4145.4|4107.4|4145.46|4107.46|4145.33|4107.33|9
1605058760000|2020-11-11 01:39:20|4145.37|4107.37|4144.98|4106.98|4145.37|4107.37|4144.98|4106.98|9
1605058770000|2020-11-11 01:39:30|4145.07|4107.07|4145.84|4107.84|4145.84|4107.84|4145.07|4107.07|10
1605058780000|2020-11-11 01:39:40|4146.12|4108.12|4146.92|4108.92|4146.92|4108.92|4146.12|4108.12|10
1605058790000|2020-11-11 01:39:50|4146.91|4108.91|4147.23|4109.23|4147.23|4109.23|4146.91|4108.91|9
1605058800000|2020-11-11 01:40:00|4147.18|4109.18|4147.34|4109.34|4147.54|4109.54|4147.16|4109.16|10
1605058810000|2020-11-11 01:40:10|4147.49|4109.49|4147.84|4109.84|4147.84|4109.84|4147.49|4109.49|10
1605058820000|2020-11-11 01:40:20|4147.96|4109.96|4148.07|4110.07|4148.27|4110.27|4147.96|4109.96|9
1605058830000|2020-11-11 01:40:30|4148.17|4110.17|4148.41|4110.41|4148.48|4110.48|4148.15|4110.15|9
1605058840000|2020-11-11 01:40:40|4148.35|4110.35|4147.8|4109.8|4148.35|4110.35|4147.8|4109.8|10
1605058850000|2020-11-11 01:40:50|4147.74|4109.74|4147.39|4109.39|4147.74|4109.74|4147.39|4109.39|9
1605058860000|2020-11-11 01:41:00|4147.46|4109.46|4147.55|4109.55|4147.55|4109.55|4147.29|4109.29|9
1605058870000|2020-11-11 01:41:10|4147.91|4109.91|4148.42|4110.42|4148.45|4110.45|4147.91|4109.91|9
1605058880000|2020-11-11 01:41:20|4148.37|4110.37|4148.88|4110.88|4148.89|4110.89|4148.37|4110.37|9
1605058890000|2020-11-11 01:41:30|4148.83|4110.83|4148.89|4110.89|4148.93|4110.93|4148.82|4110.82|9
1605058900000|2020-11-11 01:41:40|4148.86|4110.86|4148.67|4110.67|4148.87|4110.87|4148.65|4110.65|10
1605058910000|2020-11-11 01:41:50|4148.59|4110.59|4147.67|4109.67|4148.59|4110.59|4147.65|4109.65|10
1605058920000|2020-11-11 01:42:00|4147.65|4109.65|4147.37|4109.37|4147.65|4109.65|4147.24|4109.24|9
1605058930000|2020-11-11 01:42:10|4147.27|4109.27|4146.98|4108.98|4147.34|4109.34|4146.88|4108.88|10
1605058940000|2020-11-11 01:42:20|4146.95|4108.95|4147.23|4109.23|4147.23|4109.23|4146.95|4108.95|8
1605058950000|2020-11-11 01:42:30|4147.26|4109.26|4148.25|4110.25|4148.25|4110.25|4147.23|4109.23|10
1605058960000|2020-11-11 01:42:40|4148.26|4110.26|4148.22|4110.22|4148.4|4110.4|4148.18|4110.18|9
1605058970000|2020-11-11 01:42:50|4148.37|4110.37|4147.61|4109.61|4148.37|4110.37|4147.61|4109.61|9
1605058980000|2020-11-11 01:43:00|4147.6|4109.6|4147.93|4109.93|4147.93|4109.93|4147.6|4109.6|10
1605058990000|2020-11-11 01:43:10|4148.01|4110.01|4148.33|4110.33|4148.33|4110.33|4148.01|4110.01|9
1605059000000|2020-11-11 01:43:20|4148.39|4110.39|4148.48|4110.48|4148.48|4110.48|4148.31|4110.31|8
1605059010000|2020-11-11 01:43:30|4148.43|4110.43|4148.72|4110.72|4148.72|4110.72|4148.43|4110.43|10
1605059020000|2020-11-11 01:43:40|4148.64|4110.64|4149.6|4111.6|4149.6|4111.6|4148.64|4110.64|10
1605059030000|2020-11-11 01:43:50|4149.64|4111.64|4149.93|4111.93|4149.97|4111.97|4149.64|4111.64|10
1605059040000|2020-11-11 01:44:00|4149.92|4111.92|4150.11|4112.11|4150.11|4112.11|4149.83|4111.83|9
1605059050000|2020-11-11 01:44:10|4150.06|4112.06|4150.29|4112.29|4150.3|4112.3|4150.06|4112.06|9
1605059060000|2020-11-11 01:44:20|4150.47|4112.47|4150.38|4112.38|4150.47|4112.47|4150.29|4112.29|10
1605059070000|2020-11-11 01:44:30|4150.4|4112.4|4150.88|4112.88|4150.88|4112.88|4150.34|4112.34|9
1605059080000|2020-11-11 01:44:40|4150.84|4112.84|4151.02|4113.02|4151.08|4113.08|4150.8|4112.8|10
1605059090000|2020-11-11 01:44:50|4150.87|4112.87|4151.91|4113.91|4151.91|4113.91|4150.87|4112.87|9
1605059100000|2020-11-11 01:45:00|4152.04|4114.04|4152.87|4114.87|4152.88|4114.88|4152.04|4114.04|10
1605059110000|2020-11-11 01:45:10|4153.07|4115.07|4154.82|4116.82|4154.82|4116.82|4153.07|4115.07|10
1605059120000|2020-11-11 01:45:20|4154.91|4116.91|4156.31|4118.31|4156.31|4118.31|4154.91|4116.91|10
1605059130000|2020-11-11 01:45:30|4156.56|4118.56|4157.04|4119.04|4157.04|4119.04|4156.54|4118.54|10
1605059140000|2020-11-11 01:45:40|4157.12|4119.12|4157.64|4119.64|4157.68|4119.68|4157.12|4119.12|10
1605059150000|2020-11-11 01:45:50|4157.62|4119.62|4158.71|4120.71|4158.71|4120.71|4157.62|4119.62|10
1605059160000|2020-11-11 01:46:00|4158.75|4120.75|4158.95|4120.95|4158.95|4120.95|4158.23|4120.23|10
1605059170000|2020-11-11 01:46:10|4159|4121|4159.11|4121.11|4159.19|4121.19|4159|4121|10
1605059180000|2020-11-11 01:46:20|4159.12|4121.12|4158.91|4120.91|4159.12|4121.12|4158.88|4120.88|6
1605059190000|2020-11-11 01:46:30|4159|4121|4158.52|4120.52|4159.19|4121.19|4158.52|4120.52|9
1605059200000|2020-11-11 01:46:40|4158.58|4120.58|4158.14|4120.14|4158.58|4120.58|4158.12|4120.12|10
1605059210000|2020-11-11 01:46:50|4158.21|4120.21|4158.35|4120.35|4158.35|4120.35|4158.21|4120.21|10
1605059220000|2020-11-11 01:47:00|4158.34|4120.34|4158.19|4120.19|4158.34|4120.34|4158.12|4120.12|9
1605059230000|2020-11-11 01:47:10|4158.18|4120.18|4158.04|4120.04|4158.25|4120.25|4158.04|4120.04|10
1605059240000|2020-11-11 01:47:20|4157.9|4119.9|4157.66|4119.66|4157.9|4119.9|4157.66|4119.66|9
1605059250000|2020-11-11 01:47:30|4157.57|4119.57|4156.26|4118.26|4157.57|4119.57|4156.26|4118.26|10
1605059260000|2020-11-11 01:47:40|4156.2|4118.2|4156.02|4118.02|4156.2|4118.2|4155.9|4117.9|10
1605059270000|2020-11-11 01:47:50|4155.84|4117.84|4155.93|4117.93|4155.94|4117.94|4155.84|4117.84|10
1605059280000|2020-11-11 01:48:00|4156.06|4118.06|4155.67|4117.67|4156.06|4118.06|4155.67|4117.67|9
1605059290000|2020-11-11 01:48:10|4155.68|4117.68|4154.83|4116.83|4155.68|4117.68|4154.83|4116.83|10
1605059300000|2020-11-11 01:48:20|4154.84|4116.84|4153.78|4115.78|4154.85|4116.85|4153.78|4115.78|9
1605059310000|2020-11-11 01:48:30|4153.7|4115.7|4152.93|4114.93|4153.7|4115.7|4152.92|4114.92|10
1605059320000|2020-11-11 01:48:40|4152.95|4114.95|4152.19|4114.19|4152.95|4114.95|4152.19|4114.19|10
1605059330000|2020-11-11 01:48:50|4152.2|4114.2|4151.75|4113.75|4152.2|4114.2|4151.73|4113.73|9
1605059340000|2020-11-11 01:49:00|4151.83|4113.83|4151.91|4113.91|4151.99|4113.99|4151.78|4113.78|10
1605059350000|2020-11-11 01:49:10|4151.89|4113.89|4151.37|4113.37|4151.91|4113.91|4151.37|4113.37|9
1605059360000|2020-11-11 01:49:20|4151.18|4113.18|4149.79|4111.79|4151.18|4113.18|4149.79|4111.79|10
1605059370000|2020-11-11 01:49:30|4149.5|4111.5|4148.09|4110.09|4149.5|4111.5|4148.09|4110.09|10
1605059380000|2020-11-11 01:49:40|4148|4110|4147.67|4109.67|4148|4110|4147.49|4109.49|10
1605059390000|2020-11-11 01:49:50|4147.66|4109.66|4147.59|4109.59|4147.99|4109.99|4147.55|4109.55|10
1605059400000|2020-11-11 01:50:00|4147.49|4109.49|4147.27|4109.27|4147.61|4109.61|4147.27|4109.27|10
1605059410000|2020-11-11 01:50:10|4147.31|4109.31|4146.65|4108.65|4147.31|4109.31|4146.65|4108.65|10
1605059420000|2020-11-11 01:50:20|4146.6|4108.6|4145.97|4107.97|4146.6|4108.6|4145.97|4107.97|9
1605059430000|2020-11-11 01:50:30|4145.92|4107.92|4145.1|4107.1|4145.97|4107.97|4145.1|4107.1|10
1605059440000|2020-11-11 01:50:40|4144.91|4106.91|4144.52|4106.52|4144.91|4106.91|4144.52|4106.52|9
1605059450000|2020-11-11 01:50:50|4144.49|4106.49|4143.99|4105.99|4144.56|4106.56|4143.99|4105.99|9
1605059460000|2020-11-11 01:51:00|4144.05|4106.05|4144.78|4106.78|4144.78|4106.78|4144.05|4106.05|8
1605059470000|2020-11-11 01:51:10|4145.01|4107.01|4145.51|4107.51|4145.52|4107.52|4145.01|4107.01|10
1605059480000|2020-11-11 01:51:20|4145.49|4107.49|4145.68|4107.68|4145.68|4107.68|4145.29|4107.29|10
1605059490000|2020-11-11 01:51:30|4145.51|4107.51|4145.29|4107.29|4145.65|4107.65|4145.29|4107.29|10
1605059500000|2020-11-11 01:51:40|4145.24|4107.24|4144.92|4106.92|4145.24|4107.24|4144.75|4106.75|10
1605059510000|2020-11-11 01:51:50|4144.85|4106.85|4144.81|4106.81|4144.86|4106.86|4144.78|4106.78|8
1605059520000|2020-11-11 01:52:00|4144.71|4106.71|4144.76|4106.76|4144.84|4106.84|4144.71|4106.71|9
1605059530000|2020-11-11 01:52:10|4144.88|4106.88|4144.27|4106.27|4145.07|4107.07|4144.27|4106.27|9
1605059540000|2020-11-11 01:52:20|4144.19|4106.19|4144.27|4106.27|4144.42|4106.42|4144.16|4106.16|7
1605059550000|2020-11-11 01:52:30|4144.33|4106.33|4143.98|4105.98|4144.33|4106.33|4143.96|4105.96|8
1605059560000|2020-11-11 01:52:40|4143.91|4105.91|4143.74|4105.74|4143.91|4105.91|4143.74|4105.74|10
1605059570000|2020-11-11 01:52:50|4143.76|4105.76|4143.76|4105.76|4143.91|4105.91|4143.76|4105.76|10
1605059580000|2020-11-11 01:53:00|4143.71|4105.71|4143.73|4105.73|4143.74|4105.74|4143.63|4105.63|10
1605059590000|2020-11-11 01:53:10|4143.71|4105.71|4143.43|4105.43|4143.79|4105.79|4143.43|4105.43|9
1605059600000|2020-11-11 01:53:20|4143.44|4105.44|4143.43|4105.43|4143.49|4105.49|4143.43|4105.43|9
1605059610000|2020-11-11 01:53:30|4143.41|4105.41|4143.3|4105.3|4143.41|4105.41|4143.28|4105.28|9
1605059620000|2020-11-11 01:53:40|4143.4|4105.4|4143.97|4105.97|4143.97|4105.97|4143.38|4105.38|10
1605059630000|2020-11-11 01:53:50|4143.96|4105.96|4143.54|4105.54|4143.96|4105.96|4143.52|4105.52|10
1605059640000|2020-11-11 01:54:00|4143.43|4105.43|4143.6|4105.6|4143.6|4105.6|4143.35|4105.35|10
1605059650000|2020-11-11 01:54:10|4143.63|4105.63|4143.58|4105.58|4143.79|4105.79|4143.58|4105.58|10
1605059660000|2020-11-11 01:54:20|4143.57|4105.57|4143.3|4105.3|4143.57|4105.57|4143.3|4105.3|8
1605059670000|2020-11-11 01:54:30|4143.43|4105.43|4143.41|4105.41|4143.55|4105.55|4143.37|4105.37|10
1605059680000|2020-11-11 01:54:40|4143.5|4105.5|4143.68|4105.68|4143.85|4105.85|4143.5|4105.5|10
1605059690000|2020-11-11 01:54:50|4143.65|4105.65|4143.56|4105.56|4143.73|4105.73|4143.56|4105.56|6
1605059700000|2020-11-11 01:55:00|4143.53|4105.53|4143.69|4105.69|4143.69|4105.69|4143.51|4105.51|8
1605059710000|2020-11-11 01:55:10|4143.63|4105.63|4143.83|4105.83|4143.83|4105.83|4143.61|4105.61|9
1605059720000|2020-11-11 01:55:20|4143.8|4105.8|4143.91|4105.91|4143.95|4105.95|4143.8|4105.8|10
1605059730000|2020-11-11 01:55:30|4143.94|4105.94|4144.51|4106.51|4144.51|4106.51|4143.94|4105.94|8
1605059740000|2020-11-11 01:55:40|4144.52|4106.52|4144.37|4106.37|4144.52|4106.52|4144.36|4106.36|10
1605059750000|2020-11-11 01:55:50|4144.52|4106.52|4143.44|4105.44|4144.52|4106.52|4143.44|4105.44|9
1605059760000|2020-11-11 01:56:00|4143.41|4105.41|4143.66|4105.66|4143.78|4105.78|4143.41|4105.41|10
1605059770000|2020-11-11 01:56:10|4143.61|4105.61|4143.2|4105.2|4143.71|4105.71|4143.2|4105.2|10
1605059780000|2020-11-11 01:56:20|4143.25|4105.25|4143.42|4105.42|4143.42|4105.42|4143.2|4105.2|9
1605059790000|2020-11-11 01:56:30|4143.61|4105.61|4144.21|4106.21|4144.22|4106.22|4143.61|4105.61|9
1605059800000|2020-11-11 01:56:40|4144.22|4106.22|4144.36|4106.36|4144.36|4106.36|4144.19|4106.19|10
1605059810000|2020-11-11 01:56:50|4144.3|4106.3|4144.92|4106.92|4144.92|4106.92|4144.3|4106.3|10
1605059820000|2020-11-11 01:57:00|4145.04|4107.04|4145.44|4107.44|4145.44|4107.44|4145.04|4107.04|8
1605059830000|2020-11-11 01:57:10|4145.45|4107.45|4145.75|4107.75|4145.75|4107.75|4145.45|4107.45|8
1605059840000|2020-11-11 01:57:20|4145.72|4107.72|4145.98|4107.98|4146.02|4108.02|4145.72|4107.72|9
1605059850000|2020-11-11 01:57:30|4145.96|4107.96|4146.29|4108.29|4146.29|4108.29|4145.96|4107.96|8
1605059860000|2020-11-11 01:57:40|4146.3|4108.3|4147.37|4109.37|4147.4|4109.4|4146.3|4108.3|10
1605059870000|2020-11-11 01:57:50|4147.54|4109.54|4148.3|4110.3|4148.32|4110.32|4147.54|4109.54|9
1605059880000|2020-11-11 01:58:00|4148.38|4110.38|4148.55|4110.55|4148.69|4110.69|4148.38|4110.38|10
1605059890000|2020-11-11 01:58:10|4148.61|4110.61|4148.9|4110.9|4148.94|4110.94|4148.61|4110.61|9
1605059900000|2020-11-11 01:58:20|4148.78|4110.78|4149.29|4111.29|4149.29|4111.29|4148.77|4110.77|9
1605059910000|2020-11-11 01:58:30|4149.44|4111.44|4149.46|4111.46|4149.49|4111.49|4149.39|4111.39|9
1605059920000|2020-11-11 01:58:40|4149.68|4111.68|4149.14|4111.14|4149.68|4111.68|4149.14|4111.14|10
1605059930000|2020-11-11 01:58:50|4149.13|4111.13|4149.01|4111.01|4149.13|4111.13|4148.95|4110.95|9
1605059940000|2020-11-11 01:59:00|4148.88|4110.88|4148.51|4110.51|4148.88|4110.88|4148.51|4110.51|9
1605059950000|2020-11-11 01:59:10|4148.5|4110.5|4148.32|4110.32|4148.5|4110.5|4148.32|4110.32|10
1605059960000|2020-11-11 01:59:20|4148.26|4110.26|4148.31|4110.31|4148.45|4110.45|4148.26|4110.26|10
1605059970000|2020-11-11 01:59:30|4148.53|4110.53|4149.38|4111.38|4149.38|4111.38|4148.21|4110.21|9
1605059980000|2020-11-11 01:59:40|4149.56|4111.56|4150.24|4112.24|4150.24|4112.24|4149.52|4111.52|10
1605059990000|2020-11-11 01:59:50|4150.19|4112.19|4150.4|4112.4|4150.41|4112.41|4149.95|4111.95|9
1605060000000|2020-11-11 02:00:00|4150.48|4112.48|4150.28|4112.28|4150.48|4112.48|4150.27|4112.27|8
1605060010000|2020-11-11 02:00:10|4150.14|4112.14|4149.86|4111.86|4150.14|4112.14|4149.8|4111.8|9
1605060020000|2020-11-11 02:00:20|4149.82|4111.82|4149.53|4111.53|4149.89|4111.89|4149.53|4111.53|10
1605060030000|2020-11-11 02:00:30|4149.58|4111.58|4149.44|4111.44|4149.67|4111.67|4149.44|4111.44|9
1605060040000|2020-11-11 02:00:40|4149.42|4111.42|4149.2|4111.2|4149.42|4111.42|4148.96|4110.96|8
1605060050000|2020-11-11 02:00:50|4149.11|4111.11|4149.08|4111.08|4149.23|4111.23|4148.98|4110.98|10
1605060060000|2020-11-11 02:01:00|4149.17|4111.17|4149.07|4111.07|4149.28|4111.28|4149.07|4111.07|9
1605060070000|2020-11-11 02:01:10|4149.01|4111.01|4148.89|4110.89|4149.03|4111.03|4148.81|4110.81|10
1605060080000|2020-11-11 02:01:20|4149.04|4111.04|4149.12|4111.12|4149.23|4111.23|4149.04|4111.04|9
1605060090000|2020-11-11 02:01:30|4149.16|4111.16|4149.8|4111.8|4149.8|4111.8|4149.09|4111.09|10
1605060100000|2020-11-11 02:01:40|4149.92|4111.92|4150.54|4112.54|4150.54|4112.54|4149.92|4111.92|9
1605060110000|2020-11-11 02:01:50|4150.64|4112.64|4150.98|4112.98|4150.98|4112.98|4150.63|4112.63|9
1605060120000|2020-11-11 02:02:00|4150.91|4112.91|4150.93|4112.93|4151.2|4113.2|4150.91|4112.91|9
1605060130000|2020-11-11 02:02:10|4150.98|4112.98|4151.31|4113.31|4151.31|4113.31|4150.96|4112.96|9
1605060140000|2020-11-11 02:02:20|4151.78|4113.78|4153.09|4115.09|4153.62|4115.62|4151.78|4113.78|10
1605060150000|2020-11-11 02:02:30|4152.97|4114.97|4152.6|4114.6|4152.97|4114.97|4152.35|4114.35|9
1605060160000|2020-11-11 02:02:40|4152.62|4114.62|4152.57|4114.57|4152.71|4114.71|4152.51|4114.51|8
1605060170000|2020-11-11 02:02:50|4152.51|4114.51|4152.6|4114.6|4152.68|4114.68|4152.5|4114.5|9
1605060180000|2020-11-11 02:03:00|4152.58|4114.58|4152.77|4114.77|4152.77|4114.77|4152.58|4114.58|7
1605060190000|2020-11-11 02:03:10|4152.58|4114.58|4151.93|4113.93|4152.58|4114.58|4151.93|4113.93|10
1605060200000|2020-11-11 02:03:20|4151.96|4113.96|4151.5|4113.5|4151.96|4113.96|4151.4|4113.4|9
1605060210000|2020-11-11 02:03:30|4151.44|4113.44|4151.45|4113.45|4151.45|4113.45|4151.35|4113.35|9
1605060220000|2020-11-11 02:03:40|4151.37|4113.37|4151.1|4113.1|4151.38|4113.38|4151|4113|9
1605060230000|2020-11-11 02:03:50|4151.03|4113.03|4150.77|4112.77|4151.13|4113.13|4150.77|4112.77|9
1605060240000|2020-11-11 02:04:00|4150.75|4112.75|4150.25|4112.25|4150.75|4112.75|4150.25|4112.25|9
1605060250000|2020-11-11 02:04:10|4150.21|4112.21|4148.66|4110.66|4150.21|4112.21|4148.66|4110.66|9
1605060260000|2020-11-11 02:04:20|4148.46|4110.46|4147.6|4109.6|4148.46|4110.46|4147.59|4109.59|9
1605060270000|2020-11-11 02:04:30|4147.61|4109.61|4147.3|4109.3|4147.61|4109.61|4147.22|4109.22|9
1605060280000|2020-11-11 02:04:40|4147.39|4109.39|4147.14|4109.14|4147.53|4109.53|4147.14|4109.14|10
1605060290000|2020-11-11 02:04:50|4146.89|4108.89|4146.63|4108.63|4146.89|4108.89|4146.62|4108.62|9
1605060300000|2020-11-11 02:05:00|4146.69|4108.69|4146.57|4108.57|4146.78|4108.78|4146.56|4108.56|10
1605060310000|2020-11-11 02:05:10|4146.5|4108.5|4146.28|4108.28|4146.5|4108.5|4146.28|4108.28|7
1605060320000|2020-11-11 02:05:20|4146.18|4108.18|4145.51|4107.51|4146.18|4108.18|4145.51|4107.51|9
1605060330000|2020-11-11 02:05:30|4145.42|4107.42|4145.1|4107.1|4145.42|4107.42|4145.1|4107.1|8
1605060340000|2020-11-11 02:05:40|4145.06|4107.06|4144.8|4106.8|4145.06|4107.06|4144.57|4106.57|10
1605060350000|2020-11-11 02:05:50|4144.79|4106.79|4144.83|4106.83|4144.87|4106.87|4144.77|4106.77|8
1605060360000|2020-11-11 02:06:00|4144.87|4106.87|4144.64|4106.64|4144.93|4106.93|4144.49|4106.49|10
1605060370000|2020-11-11 02:06:10|4144.65|4106.65|4144.7|4106.7|4144.71|4106.71|4144.59|4106.59|9
1605060380000|2020-11-11 02:06:20|4144.65|4106.65|4144.68|4106.68|4144.74|4106.74|4144.62|4106.62|10
1605060390000|2020-11-11 02:06:30|4144.98|4106.98|4145.34|4107.34|4145.34|4107.34|4144.98|4106.98|10
1605060400000|2020-11-11 02:06:40|4145.37|4107.37|4145.71|4107.71|4145.8|4107.8|4145.37|4107.37|9
1605060410000|2020-11-11 02:06:50|4145.72|4107.72|4146.62|4108.62|4146.62|4108.62|4145.71|4107.71|9
1605060420000|2020-11-11 02:07:00|4146.95|4108.95|4147.25|4109.25|4147.25|4109.25|4146.95|4108.95|10
1605060430000|2020-11-11 02:07:10|4147.37|4109.37|4147.36|4109.36|4147.47|4109.47|4147.36|4109.36|10
1605060440000|2020-11-11 02:07:20|4147.41|4109.41|4147.34|4109.34|4147.56|4109.56|4147.34|4109.34|10
1605060450000|2020-11-11 02:07:30|4147.37|4109.37|4147.54|4109.54|4147.54|4109.54|4147.35|4109.35|8
1605060460000|2020-11-11 02:07:40|4147.52|4109.52|4147.54|4109.54|4147.59|4109.59|4147.52|4109.52|10
1605060470000|2020-11-11 02:07:50|4147.52|4109.52|4147.84|4109.84|4147.84|4109.84|4147.44|4109.44|10
1605060480000|2020-11-11 02:08:00|4147.83|4109.83|4147.86|4109.86|4147.86|4109.86|4147.7|4109.7|10
1605060490000|2020-11-11 02:08:10|4147.85|4109.85|4148.55|4110.55|4148.55|4110.55|4147.85|4109.85|9
1605060500000|2020-11-11 02:08:20|4148.45|4110.45|4148.81|4110.81|4148.83|4110.83|4148.45|4110.45|9
1605060510000|2020-11-11 02:08:30|4148.85|4110.85|4148.92|4110.92|4148.92|4110.92|4148.71|4110.71|10
1605060520000|2020-11-11 02:08:40|4148.9|4110.9|4148.83|4110.83|4148.94|4110.94|4148.83|4110.83|10
1605060530000|2020-11-11 02:08:50|4148.7|4110.7|4148.54|4110.54|4148.72|4110.72|4148.45|4110.45|10
1605060540000|2020-11-11 02:09:00|4148.49|4110.49|4148.38|4110.38|4148.93|4110.93|4148.38|4110.38|8
1605060550000|2020-11-11 02:09:10|4148.39|4110.39|4148.06|4110.06|4148.49|4110.49|4148.06|4110.06|9
1605060560000|2020-11-11 02:09:20|4148.19|4110.19|4148.33|4110.33|4148.5|4110.5|4148.19|4110.19|9
1605060570000|2020-11-11 02:09:30|4148.2|4110.2|4148.36|4110.36|4148.36|4110.36|4148.16|4110.16|10
1605060580000|2020-11-11 02:09:40|4148.43|4110.43|4148.53|4110.53|4148.58|4110.58|4148.43|4110.43|10
1605060590000|2020-11-11 02:09:50|4148.61|4110.61|4149.23|4111.23|4149.31|4111.31|4148.61|4110.61|10
1605060600000|2020-11-11 02:10:00|4149.12|4111.12|4148.79|4110.79|4149.12|4111.12|4148.66|4110.66|9
1605060610000|2020-11-11 02:10:10|4148.74|4110.74|4148.68|4110.68|4148.79|4110.79|4148.66|4110.66|10
1605060620000|2020-11-11 02:10:20|4148.67|4110.67|4148.6|4110.6|4148.75|4110.75|4148.6|4110.6|9
1605060630000|2020-11-11 02:10:30|4148.63|4110.63|4148.51|4110.51|4148.63|4110.63|4148.46|4110.46|8
1605060640000|2020-11-11 02:10:40|4148.46|4110.46|4148.24|4110.24|4148.47|4110.47|4148.24|4110.24|10
1605060650000|2020-11-11 02:10:50|4148.22|4110.22|4148.33|4110.33|4148.33|4110.33|4148.22|4110.22|8
1605060660000|2020-11-11 02:11:00|4148.35|4110.35|4148.03|4110.03|4148.35|4110.35|4147.99|4109.99|9
1605060670000|2020-11-11 02:11:10|4148.06|4110.06|4147.19|4109.19|4148.06|4110.06|4147.19|4109.19|10
1605060680000|2020-11-11 02:11:20|4147.13|4109.13|4146.65|4108.65|4147.14|4109.14|4146.65|4108.65|9
1605060690000|2020-11-11 02:11:30|4146.72|4108.72|4146.76|4108.76|4146.96|4108.96|4146.72|4108.72|9
1605060700000|2020-11-11 02:11:40|4146.67|4108.67|4146.63|4108.63|4146.67|4108.67|4146.56|4108.56|9
1605060710000|2020-11-11 02:11:50|4146.65|4108.65|4146.69|4108.69|4146.71|4108.71|4146.62|4108.62|7
1605060720000|2020-11-11 02:12:00|4146.73|4108.73|4146.67|4108.67|4146.75|4108.75|4146.63|4108.63|9
1605060730000|2020-11-11 02:12:10|4146.66|4108.66|4146.88|4108.88|4146.88|4108.88|4146.64|4108.64|10
1605060740000|2020-11-11 02:12:20|4146.83|4108.83|4146.98|4108.98|4147.02|4109.02|4146.83|4108.83|9
1605060750000|2020-11-11 02:12:30|4146.89|4108.89|4146.65|4108.65|4146.91|4108.91|4146.61|4108.61|10
1605060760000|2020-11-11 02:12:40|4146.66|4108.66|4146.69|4108.69|4146.74|4108.74|4146.6|4108.6|9
1605060770000|2020-11-11 02:12:50|4146.74|4108.74|4146.52|4108.52|4146.74|4108.74|4146.5|4108.5|9
1605060780000|2020-11-11 02:13:00|4146.5|4108.5|4146.5|4108.5|4146.59|4108.59|4146.5|4108.5|7
1605060790000|2020-11-11 02:13:10|4146.57|4108.57|4146.73|4108.73|4146.73|4108.73|4146.56|4108.56|8
1605060800000|2020-11-11 02:13:20|4146.79|4108.79|4147.03|4109.03|4147.03|4109.03|4146.68|4108.68|10
1605060810000|2020-11-11 02:13:30|4147.12|4109.12|4147.99|4109.99|4147.99|4109.99|4147.1|4109.1|9
1605060820000|2020-11-11 02:13:40|4148.12|4110.12|4148.33|4110.33|4148.34|4110.34|4148.12|4110.12|10
1605060830000|2020-11-11 02:13:50|4148.3|4110.3|4148.62|4110.62|4148.62|4110.62|4148.3|4110.3|8
1605060840000|2020-11-11 02:14:00|4148.54|4110.54|4149.05|4111.05|4149.05|4111.05|4148.54|4110.54|9
1605060850000|2020-11-11 02:14:10|4149.06|4111.06|4149.28|4111.28|4149.3|4111.3|4149|4111|9
1605060860000|2020-11-11 02:14:20|4149.18|4111.18|4149.11|4111.11|4149.21|4111.21|4149.08|4111.08|7
1605060870000|2020-11-11 02:14:30|4149.14|4111.14|4149.24|4111.24|4149.36|4111.36|4149.14|4111.14|10
1605060880000|2020-11-11 02:14:40|4149.26|4111.26|4149.2|4111.2|4149.28|4111.28|4149.19|4111.19|10
1605060890000|2020-11-11 02:14:50|4149.15|4111.15|4149.06|4111.06|4149.17|4111.17|4149.06|4111.06|6
1605060900000|2020-11-11 02:15:00|4149.16|4111.16|4149.51|4111.51|4149.51|4111.51|4149.16|4111.16|8
1605060910000|2020-11-11 02:15:10|4149.53|4111.53|4150.45|4112.45|4150.48|4112.48|4149.53|4111.53|9
1605060920000|2020-11-11 02:15:20|4150.55|4112.55|4151.44|4113.44|4151.44|4113.44|4150.55|4112.55|9
1605060930000|2020-11-11 02:15:30|4151.53|4113.53|4151.14|4113.14|4151.53|4113.53|4151.13|4113.13|7
1605060940000|2020-11-11 02:15:40|4151.13|4113.13|4151.53|4113.53|4151.53|4113.53|4151.13|4113.13|9
1605060950000|2020-11-11 02:15:50|4151.6|4113.6|4151.94|4113.94|4152.05|4114.05|4151.6|4113.6|9
1605060960000|2020-11-11 02:16:00|4151.9|4113.9|4152.18|4114.18|4152.18|4114.18|4151.85|4113.85|8
1605060970000|2020-11-11 02:16:10|4152.2|4114.2|4152.28|4114.28|4152.37|4114.37|4152.2|4114.2|9
1605060980000|2020-11-11 02:16:20|4152.23|4114.23|4152.24|4114.24|4152.3|4114.3|4152.22|4114.22|8
1605060990000|2020-11-11 02:16:30|4152.21|4114.21|4152.26|4114.26|4152.38|4114.38|4152.21|4114.21|7
1605061000000|2020-11-11 02:16:40|4152.36|4114.36|4152.01|4114.01|4152.55|4114.55|4152.01|4114.01|10
1605061010000|2020-11-11 02:16:50|4151.9|4113.9|4151.85|4113.85|4151.9|4113.9|4151.69|4113.69|10
1605061020000|2020-11-11 02:17:00|4151.83|4113.83|4152.24|4114.24|4152.26|4114.26|4151.83|4113.83|9
1605061030000|2020-11-11 02:17:10|4152.4|4114.4|4152.39|4114.39|4152.52|4114.52|4152.39|4114.39|9
1605061040000|2020-11-11 02:17:20|4152.43|4114.43|4151.79|4113.79|4152.43|4114.43|4151.71|4113.71|10
1605061050000|2020-11-11 02:17:30|4151.64|4113.64|4151.53|4113.53|4151.71|4113.71|4151.53|4113.53|8
1605061060000|2020-11-11 02:17:40|4151.55|4113.55|4151.55|4113.55|4151.63|4113.63|4151.3|4113.3|9
1605061070000|2020-11-11 02:17:50|4151.57|4113.57|4151.25|4113.25|4151.63|4113.63|4151.2|4113.2|10
1605061080000|2020-11-11 02:18:00|4151.15|4113.15|4151.44|4113.44|4151.44|4113.44|4151.15|4113.15|9
1605061090000|2020-11-11 02:18:10|4151.48|4113.48|4151.65|4113.65|4151.74|4113.74|4151.48|4113.48|9
1605061100000|2020-11-11 02:18:20|4151.71|4113.71|4151.9|4113.9|4151.93|4113.93|4151.71|4113.71|9
1605061110000|2020-11-11 02:18:30|4151.81|4113.81|4152.05|4114.05|4152.1|4114.1|4151.81|4113.81|9
1605061120000|2020-11-11 02:18:40|4152.1|4114.1|4152.32|4114.32|4152.35|4114.35|4152.08|4114.08|8
1605061130000|2020-11-11 02:18:50|4152.33|4114.33|4152.15|4114.15|4152.33|4114.33|4152.15|4114.15|8
1605061140000|2020-11-11 02:19:00|4152.13|4114.13|4152.24|4114.24|4152.24|4114.24|4152.09|4114.09|9
1605061150000|2020-11-11 02:19:10|4152.26|4114.26|4153.34|4115.34|4153.34|4115.34|4152.26|4114.26|9
1605061160000|2020-11-11 02:19:20|4153.32|4115.32|4153.64|4115.64|4153.64|4115.64|4153.32|4115.32|9
1605061170000|2020-11-11 02:19:30|4153.72|4115.72|4154.11|4116.11|4154.11|4116.11|4153.72|4115.72|10
1605061180000|2020-11-11 02:19:40|4154.15|4116.15|4154.56|4116.56|4154.56|4116.56|4154.15|4116.15|9
1605061190000|2020-11-11 02:19:50|4154.5|4116.5|4154.41|4116.41|4154.5|4116.5|4154.4|4116.4|8
1605061200000|2020-11-11 02:20:00|4154.6|4116.6|4155.14|4117.14|4155.18|4117.18|4154.58|4116.58|10
1605061210000|2020-11-11 02:20:10|4155.17|4117.17|4155.75|4117.75|4155.75|4117.75|4155.17|4117.17|10
1605061220000|2020-11-11 02:20:20|4155.77|4117.77|4155.97|4117.97|4155.97|4117.97|4155.67|4117.67|10
1605061230000|2020-11-11 02:20:30|4156.04|4118.04|4156.18|4118.18|4156.2|4118.2|4155.96|4117.96|7
1605061240000|2020-11-11 02:20:40|4156.2|4118.2|4156.58|4118.58|4156.7|4118.7|4156.14|4118.14|10
1605061250000|2020-11-11 02:20:50|4156.61|4118.61|4156.55|4118.55|4156.64|4118.64|4156.48|4118.48|10
1605061260000|2020-11-11 02:21:00|4156.64|4118.64|4156.94|4118.94|4157|4119|4156.64|4118.64|9
1605061270000|2020-11-11 02:21:10|4156.92|4118.92|4157.1|4119.1|4157.16|4119.16|4156.92|4118.92|10
1605061280000|2020-11-11 02:21:20|4157|4119|4157.16|4119.16|4157.16|4119.16|4156.95|4118.95|9
1605061290000|2020-11-11 02:21:30|4157.12|4119.12|4157.38|4119.38|4157.39|4119.39|4157.12|4119.12|8
1605061300000|2020-11-11 02:21:40|4157.36|4119.36|4157.61|4119.61|4157.7|4119.7|4157.34|4119.34|10
1605061310000|2020-11-11 02:21:50|4157.55|4119.55|4157.7|4119.7|4157.8|4119.8|4157.55|4119.55|8
1605061320000|2020-11-11 02:22:00|4157.72|4119.72|4157.98|4119.98|4157.98|4119.98|4157.71|4119.71|9
1605061330000|2020-11-11 02:22:10|4157.93|4119.93|4158.22|4120.22|4158.25|4120.25|4157.93|4119.93|9
1605061340000|2020-11-11 02:22:20|4158.32|4120.32|4158.15|4120.15|4158.32|4120.32|4158.12|4120.12|7
1605061350000|2020-11-11 02:22:30|4158.16|4120.16|4157.71|4119.71|4158.16|4120.16|4157.71|4119.71|9
1605061360000|2020-11-11 02:22:40|4157.7|4119.7|4157.62|4119.62|4157.7|4119.7|4157.55|4119.55|9
1605061370000|2020-11-11 02:22:50|4157.56|4119.56|4157.57|4119.57|4157.66|4119.66|4157.51|4119.51|7
1605061380000|2020-11-11 02:23:00|4157.6|4119.6|4157.45|4119.45|4157.75|4119.75|4157.41|4119.41|9
1605061390000|2020-11-11 02:23:10|4157.4|4119.4|4157.31|4119.31|4157.57|4119.57|4157.31|4119.31|10
1605061400000|2020-11-11 02:23:20|4157.29|4119.29|4156.74|4118.74|4157.29|4119.29|4156.74|4118.74|8
1605061410000|2020-11-11 02:23:30|4156.95|4118.95|4157.27|4119.27|4157.27|4119.27|4156.95|4118.95|5
1605061420000|2020-11-11 02:23:40|4157.19|4119.19|4157|4119|4157.29|4119.29|4157|4119|10
1605061430000|2020-11-11 02:23:50|4156.99|4118.99|4156.92|4118.92|4157.03|4119.03|4156.92|4118.92|6
1605061440000|2020-11-11 02:24:00|4156.93|4118.93|4157.18|4119.18|4157.18|4119.18|4156.93|4118.93|10
1605061450000|2020-11-11 02:24:10|4157.15|4119.15|4156.84|4118.84|4157.15|4119.15|4156.65|4118.65|10
1605061460000|2020-11-11 02:24:20|4156.85|4118.85|4156.32|4118.32|4156.85|4118.85|4156.26|4118.26|9
1605061470000|2020-11-11 02:24:30|4156.38|4118.38|4156.45|4118.45|4156.47|4118.47|4156.36|4118.36|8
1605061480000|2020-11-11 02:24:40|4156.8|4118.8|4156.77|4118.77|4156.85|4118.85|4156.69|4118.69|10
1605061490000|2020-11-11 02:24:50|4156.78|4118.78|4156.43|4118.43|4156.78|4118.78|4156.43|4118.43|10
1605061500000|2020-11-11 02:25:00|4156.35|4118.35|4156.3|4118.3|4156.35|4118.35|4156.28|4118.28|7
1605061510000|2020-11-11 02:25:10|4156.31|4118.31|4156.24|4118.24|4156.31|4118.31|4156.13|4118.13|9
1605061520000|2020-11-11 02:25:20|4156.22|4118.22|4156.43|4118.43|4156.46|4118.46|4156.22|4118.22|10
1605061530000|2020-11-11 02:25:30|4156.48|4118.48|4156.64|4118.64|4156.64|4118.64|4156.44|4118.44|8
1605061540000|2020-11-11 02:25:40|4156.67|4118.67|4157.33|4119.33|4157.33|4119.33|4156.62|4118.62|10
1605061550000|2020-11-11 02:25:50|4157.16|4119.16|4157.25|4119.25|4157.36|4119.36|4157.15|4119.15|9
1605061560000|2020-11-11 02:26:00|4157.26|4119.26|4157.51|4119.51|4157.57|4119.57|4157.25|4119.25|10
1605061570000|2020-11-11 02:26:10|4157.62|4119.62|4157.05|4119.05|4157.74|4119.74|4157.05|4119.05|10
1605061580000|2020-11-11 02:26:20|4157.03|4119.03|4157.14|4119.14|4157.14|4119.14|4156.89|4118.89|8
1605061590000|2020-11-11 02:26:30|4157.08|4119.08|4157.17|4119.17|4157.22|4119.22|4156.89|4118.89|9
1605061600000|2020-11-11 02:26:40|4157.22|4119.22|4157.48|4119.48|4157.48|4119.48|4157.16|4119.16|9
1605061610000|2020-11-11 02:26:50|4157.63|4119.63|4158.07|4120.07|4158.26|4120.26|4157.63|4119.63|8
1605061620000|2020-11-11 02:27:00|4158|4120|4158.29|4120.29|4158.29|4120.29|4158|4120|7
1605061630000|2020-11-11 02:27:10|4158.3|4120.3|4158.62|4120.62|4158.62|4120.62|4158.3|4120.3|9
1605061640000|2020-11-11 02:27:20|4158.67|4120.67|4158.96|4120.96|4158.96|4120.96|4158.6|4120.6|9
1605061650000|2020-11-11 02:27:30|4158.95|4120.95|4158.74|4120.74|4159.04|4121.04|4158.74|4120.74|10
1605061660000|2020-11-11 02:27:40|4158.66|4120.66|4158.59|4120.59|4158.66|4120.66|4158.4|4120.4|10
1605061670000|2020-11-11 02:27:50|4158.57|4120.57|4158.92|4120.92|4158.92|4120.92|4158.26|4120.26|10
1605061680000|2020-11-11 02:28:00|4158.98|4120.98|4158.98|4120.98|4159.18|4121.18|4158.94|4120.94|8
1605061690000|2020-11-11 02:28:10|4158.92|4120.92|4158.62|4120.62|4158.92|4120.92|4158.6|4120.6|9
1605061700000|2020-11-11 02:28:20|4158.63|4120.63|4158.37|4120.37|4158.64|4120.64|4158.37|4120.37|9
1605061710000|2020-11-11 02:28:30|4158.35|4120.35|4158.17|4120.17|4158.41|4120.41|4158.16|4120.16|10
1605061720000|2020-11-11 02:28:40|4158.11|4120.11|4157.99|4119.99|4158.11|4120.11|4157.98|4119.98|8
1605061730000|2020-11-11 02:28:50|4157.98|4119.98|4157.23|4119.23|4157.98|4119.98|4157.23|4119.23|10
1605061740000|2020-11-11 02:29:00|4157.28|4119.28|4156.37|4118.37|4157.3|4119.3|4156.37|4118.37|10
1605061750000|2020-11-11 02:29:10|4156.04|4118.04|4154.57|4116.57|4156.08|4118.08|4154.57|4116.57|10
1605061760000|2020-11-11 02:29:20|4154.53|4116.53|4154.34|4116.34|4154.69|4116.69|4154.34|4116.34|10
1605061770000|2020-11-11 02:29:30|4154.33|4116.33|4152.89|4114.89|4154.34|4116.34|4152.89|4114.89|9
1605061780000|2020-11-11 02:29:40|4152.96|4114.96|4151.76|4113.76|4152.96|4114.96|4151.76|4113.76|10
1605061790000|2020-11-11 02:29:50|4151.63|4113.63|4151.27|4113.27|4151.63|4113.63|4151.27|4113.27|10
1605061800000|2020-11-11 02:30:00|4151.26|4113.26|4150.53|4112.53|4151.29|4113.29|4150.51|4112.51|10
1605061810000|2020-11-11 02:30:10|4150.5|4112.5|4150.23|4112.23|4150.53|4112.53|4150.23|4112.23|8
1605061820000|2020-11-11 02:30:20|4150.21|4112.21|4149.8|4111.8|4150.21|4112.21|4149.72|4111.72|10
1605061830000|2020-11-11 02:30:30|4149.78|4111.78|4149.88|4111.88|4149.88|4111.88|4149.67|4111.67|10
1605061840000|2020-11-11 02:30:40|4149.84|4111.84|4149.52|4111.52|4149.93|4111.93|4149.41|4111.41|9
1605061850000|2020-11-11 02:30:50|4149.51|4111.51|4149.62|4111.62|4149.68|4111.68|4149.51|4111.51|10
1605061860000|2020-11-11 02:31:00|4149.45|4111.45|4149.51|4111.51|4149.62|4111.62|4149.45|4111.45|10
1605061870000|2020-11-11 02:31:10|4149.61|4111.61|4149.3|4111.3|4149.61|4111.61|4149.3|4111.3|8
1605061880000|2020-11-11 02:31:20|4149.34|4111.34|4148.83|4110.83|4149.34|4111.34|4148.83|4110.83|10
1605061890000|2020-11-11 02:31:30|4148.75|4110.75|4148.45|4110.45|4148.77|4110.77|4148.45|4110.45|9
1605061900000|2020-11-11 02:31:40|4148.43|4110.43|4147.21|4109.21|4148.43|4110.43|4147.21|4109.21|10
1605061910000|2020-11-11 02:31:50|4146.91|4108.91|4145.79|4107.79|4146.91|4108.91|4145.79|4107.79|10
1605061920000|2020-11-11 02:32:00|4145.63|4107.63|4144.43|4106.43|4145.67|4107.67|4144.43|4106.43|10
1605061930000|2020-11-11 02:32:10|4144.13|4106.13|4143.18|4105.18|4144.13|4106.13|4143.18|4105.18|10
1605061940000|2020-11-11 02:32:20|4142.95|4104.95|4141.71|4103.71|4143.01|4105.01|4141.71|4103.71|9
1605061950000|2020-11-11 02:32:30|4141.46|4103.46|4139.04|4101.04|4141.46|4103.46|4139.04|4101.04|10
1605061960000|2020-11-11 02:32:40|4138.72|4100.72|4138.37|4100.37|4138.72|4100.72|4137.84|4099.84|10
1605061970000|2020-11-11 02:32:50|4138.48|4100.48|4136.61|4098.61|4138.48|4100.48|4136.61|4098.61|10
1605061980000|2020-11-11 02:33:00|4136.4|4098.4|4135.53|4097.53|4136.4|4098.4|4135.36|4097.36|10
1605061990000|2020-11-11 02:33:10|4135.38|4097.38|4135.6|4097.6|4135.64|4097.64|4135.27|4097.27|10
1605062000000|2020-11-11 02:33:20|4135.54|4097.54|4135.06|4097.06|4135.54|4097.54|4135.06|4097.06|10
1605062010000|2020-11-11 02:33:30|4134.99|4096.99|4135.01|4097.01|4135.01|4097.01|4134.88|4096.88|9
1605062020000|2020-11-11 02:33:40|4135.09|4097.09|4134.59|4096.59|4135.09|4097.09|4134.54|4096.54|10
1605062030000|2020-11-11 02:33:50|4134.57|4096.57|4134.73|4096.73|4134.79|4096.79|4134.57|4096.57|8
1605062040000|2020-11-11 02:34:00|4134.77|4096.77|4135.38|4097.38|4135.38|4097.38|4134.71|4096.71|10
1605062050000|2020-11-11 02:34:10|4135.45|4097.45|4136.16|4098.16|4136.16|4098.16|4135.45|4097.45|9
1605062060000|2020-11-11 02:34:20|4136.13|4098.13|4137.13|4099.13|4137.33|4099.33|4136.13|4098.13|10
1605062070000|2020-11-11 02:34:30|4137.17|4099.17|4137.22|4099.22|4137.31|4099.31|4136.96|4098.96|10
1605062080000|2020-11-11 02:34:40|4137.19|4099.19|4137.34|4099.34|4137.34|4099.34|4137.19|4099.19|9
1605062090000|2020-11-11 02:34:50|4137.31|4099.31|4137.38|4099.38|4137.39|4099.39|4137.08|4099.08|8
1605062100000|2020-11-11 02:35:00|4137.08|4099.08|4136.93|4098.93|4137.08|4099.08|4136.8|4098.8|7
1605062110000|2020-11-11 02:35:10|4136.97|4098.97|4136.83|4098.83|4136.97|4098.97|4136.66|4098.66|9
1605062120000|2020-11-11 02:35:20|4136.81|4098.81|4137.18|4099.18|4137.18|4099.18|4136.81|4098.81|8
1605062130000|2020-11-11 02:35:30|4137.14|4099.14|4137.62|4099.62|4137.63|4099.63|4137.14|4099.14|10
1605062140000|2020-11-11 02:35:40|4137.86|4099.86|4137.91|4099.91|4138.12|4100.12|4137.86|4099.86|9
1605062150000|2020-11-11 02:35:50|4137.84|4099.84|4137.37|4099.37|4137.84|4099.84|4137.35|4099.35|9
1605062160000|2020-11-11 02:36:00|4137.42|4099.42|4137.1|4099.1|4137.42|4099.42|4137.1|4099.1|9
1605062170000|2020-11-11 02:36:10|4137.02|4099.02|4136.7|4098.7|4137.02|4099.02|4136.7|4098.7|9
1605062180000|2020-11-11 02:36:20|4136.61|4098.61|4136.25|4098.25|4136.78|4098.78|4136.25|4098.25|10
1605062190000|2020-11-11 02:36:30|4136.28|4098.28|4136.16|4098.16|4136.28|4098.28|4136.15|4098.15|8
1605062200000|2020-11-11 02:36:40|4136.13|4098.13|4135.5|4097.5|4136.13|4098.13|4135.43|4097.43|10
1605062210000|2020-11-11 02:36:50|4135.19|4097.19|4134.8|4096.8|4135.19|4097.19|4134.79|4096.79|10
1605062220000|2020-11-11 02:37:00|4134.73|4096.73|4134.27|4096.27|4134.86|4096.86|4134.27|4096.27|10
1605062230000|2020-11-11 02:37:10|4134.18|4096.18|4133.51|4095.51|4134.18|4096.18|4133.43|4095.43|9
1605062240000|2020-11-11 02:37:20|4133.39|4095.39|4131.52|4093.52|4133.39|4095.39|4131.52|4093.52|10
1605062250000|2020-11-11 02:37:30|4131.05|4093.05|4128.42|4090.42|4131.05|4093.05|4128.39|4090.39|9
1605062260000|2020-11-11 02:37:40|4127.96|4089.96|4127.56|4089.56|4127.96|4089.96|4127.56|4089.56|9
1605062270000|2020-11-11 02:37:50|4127.54|4089.54|4126.54|4088.54|4127.54|4089.54|4126.54|4088.54|10
1605062280000|2020-11-11 02:38:00|4126.55|4088.55|4126.61|4088.61|4126.76|4088.76|4126.45|4088.45|10
1605062290000|2020-11-11 02:38:10|4126.72|4088.72|4125.21|4087.21|4126.72|4088.72|4125.21|4087.21|9
1605062300000|2020-11-11 02:38:20|4125.2|4087.2|4123.78|4085.78|4125.2|4087.2|4123.73|4085.73|9
1605062310000|2020-11-11 02:38:30|4123.56|4085.56|4124.09|4086.09|4124.09|4086.09|4123.32|4085.32|10
1605062320000|2020-11-11 02:38:40|4124.1|4086.1|4124.66|4086.66|4124.66|4086.66|4123.92|4085.92|10
1605062330000|2020-11-11 02:38:50|4124.62|4086.62|4124.99|4086.99|4125.05|4087.05|4124.62|4086.62|8
1605062340000|2020-11-11 02:39:00|4124.84|4086.84|4124.96|4086.96|4124.96|4086.96|4124.77|4086.77|10
1605062350000|2020-11-11 02:39:10|4124.92|4086.92|4125.1|4087.1|4125.22|4087.22|4124.92|4086.92|10
1605062360000|2020-11-11 02:39:20|4125.25|4087.25|4125.65|4087.65|4125.65|4087.65|4125.21|4087.21|10
1605062370000|2020-11-11 02:39:30|4126|4088|4126.66|4088.66|4126.73|4088.73|4125.91|4087.91|9
1605062380000|2020-11-11 02:39:40|4126.76|4088.76|4128.12|4090.12|4128.12|4090.12|4126.74|4088.74|10
1605062390000|2020-11-11 02:39:50|4128.24|4090.24|4128.63|4090.63|4128.63|4090.63|4128.12|4090.12|9
1605062400000|2020-11-11 02:40:00|4128.85|4090.85|4129.83|4091.83|4129.83|4091.83|4128.85|4090.85|10
1605062410000|2020-11-11 02:40:10|4129.98|4091.98|4131.94|4093.94|4131.94|4093.94|4129.98|4091.98|10
1605062420000|2020-11-11 02:40:20|4132.29|4094.29|4132.42|4094.42|4132.64|4094.64|4132.29|4094.29|9
1605062430000|2020-11-11 02:40:30|4132.43|4094.43|4132.65|4094.65|4132.65|4094.65|4132.31|4094.31|9
1605062440000|2020-11-11 02:40:40|4132.54|4094.54|4131.63|4093.63|4132.54|4094.54|4131.61|4093.61|10
1605062450000|2020-11-11 02:40:50|4131.6|4093.6|4131.11|4093.11|4131.6|4093.6|4131.11|4093.11|10
1605062460000|2020-11-11 02:41:00|4131.06|4093.06|4131.13|4093.13|4131.16|4093.16|4130.81|4092.81|9
1605062470000|2020-11-11 02:41:10|4131.18|4093.18|4131.86|4093.86|4131.86|4093.86|4131.13|4093.13|10
1605062480000|2020-11-11 02:41:20|4131.91|4093.91|4132.47|4094.47|4132.47|4094.47|4131.91|4093.91|10
1605062490000|2020-11-11 02:41:30|4132.58|4094.58|4133.05|4095.05|4133.06|4095.06|4132.58|4094.58|10
1605062500000|2020-11-11 02:41:40|4132.93|4094.93|4133.08|4095.08|4133.14|4095.14|4132.93|4094.93|8
1605062510000|2020-11-11 02:41:50|4133.02|4095.02|4132.82|4094.82|4133.14|4095.14|4132.82|4094.82|10
1605062520000|2020-11-11 02:42:00|4132.8|4094.8|4133.03|4095.03|4133.09|4095.09|4132.78|4094.78|8
1605062530000|2020-11-11 02:42:10|4132.92|4094.92|4132.93|4094.93|4133.02|4095.02|4132.74|4094.74|9
1605062540000|2020-11-11 02:42:20|4132.97|4094.97|4134.4|4096.4|4134.4|4096.4|4132.97|4094.97|10
1605062550000|2020-11-11 02:42:30|4134.35|4096.35|4135.25|4097.25|4135.25|4097.25|4134.35|4096.35|10
1605062560000|2020-11-11 02:42:40|4135.89|4097.89|4136.65|4098.65|4136.68|4098.68|4135.89|4097.89|9
1605062570000|2020-11-11 02:42:50|4136.57|4098.57|4135.87|4097.87|4136.62|4098.62|4135.87|4097.87|7
1605062580000|2020-11-11 02:43:00|4135.84|4097.84|4135.74|4097.74|4135.84|4097.84|4135.42|4097.42|8
1605062590000|2020-11-11 02:43:10|4135.72|4097.72|4136.45|4098.45|4136.45|4098.45|4135.62|4097.62|9
1605062600000|2020-11-11 02:43:20|4136.49|4098.49|4136.4|4098.4|4136.79|4098.79|4136.4|4098.4|9
1605062610000|2020-11-11 02:43:30|4136.29|4098.29|4135.01|4097.01|4136.29|4098.29|4135.01|4097.01|9
1605062620000|2020-11-11 02:43:40|4134.76|4096.76|4134.05|4096.05|4134.76|4096.76|4134.03|4096.03|10
1605062630000|2020-11-11 02:43:50|4133.99|4095.99|4134.53|4096.53|4134.58|4096.58|4133.99|4095.99|8
1605062640000|2020-11-11 02:44:00|4134.61|4096.61|4135.18|4097.18|4135.18|4097.18|4134.61|4096.61|10
1605062650000|2020-11-11 02:44:10|4135.24|4097.24|4135.46|4097.46|4135.46|4097.46|4135.24|4097.24|10
1605062660000|2020-11-11 02:44:20|4135.47|4097.47|4136.78|4098.78|4136.78|4098.78|4135.47|4097.47|9
1605062670000|2020-11-11 02:44:30|4136.95|4098.95|4138.3|4100.3|4138.32|4100.32|4136.95|4098.95|10
1605062680000|2020-11-11 02:44:40|4138.42|4100.42|4139.1|4101.1|4139.1|4101.1|4138.42|4100.42|10
1605062690000|2020-11-11 02:44:50|4139.13|4101.13|4139.02|4101.02|4139.14|4101.14|4139.02|4101.02|9
1605062700000|2020-11-11 02:45:00|4139.06|4101.06|4138.37|4100.37|4139.16|4101.16|4138.37|4100.37|9
1605062710000|2020-11-11 02:45:10|4138.29|4100.29|4137.23|4099.23|4138.29|4100.29|4137.23|4099.23|10
1605062720000|2020-11-11 02:45:20|4137.16|4099.16|4136.82|4098.82|4137.16|4099.16|4136.76|4098.76|10
1605062730000|2020-11-11 02:45:30|4136.67|4098.67|4135.68|4097.68|4136.68|4098.68|4135.68|4097.68|10
1605062740000|2020-11-11 02:45:40|4135.52|4097.52|4135.14|4097.14|4135.52|4097.52|4135.13|4097.13|8
1605062750000|2020-11-11 02:45:50|4135.22|4097.22|4135.46|4097.46|4135.46|4097.46|4135.19|4097.19|10
1605062760000|2020-11-11 02:46:00|4135.38|4097.38|4135.56|4097.56|4135.56|4097.56|4135.38|4097.38|9
1605062770000|2020-11-11 02:46:10|4135.51|4097.51|4135.54|4097.54|4135.72|4097.72|4135.41|4097.41|10
1605062780000|2020-11-11 02:46:20|4135.65|4097.65|4135.97|4097.97|4135.97|4097.97|4135.65|4097.65|9
1605062790000|2020-11-11 02:46:30|4136.01|4098.01|4136.92|4098.92|4136.92|4098.92|4136.01|4098.01|10
1605062800000|2020-11-11 02:46:40|4136.93|4098.93|4137.2|4099.2|4137.24|4099.24|4136.87|4098.87|10
1605062810000|2020-11-11 02:46:50|4137.23|4099.23|4137.42|4099.42|4137.5|4099.5|4137.2|4099.2|10
1605062820000|2020-11-11 02:47:00|4137.46|4099.46|4137.88|4099.88|4137.88|4099.88|4137.46|4099.46|9
1605062830000|2020-11-11 02:47:10|4137.89|4099.89|4138.24|4100.24|4138.25|4100.25|4137.89|4099.89|9
1605062840000|2020-11-11 02:47:20|4138.33|4100.33|4137.96|4099.96|4138.38|4100.38|4137.89|4099.89|9
1605062850000|2020-11-11 02:47:30|4137.93|4099.93|4137.63|4099.63|4137.93|4099.93|4137.6|4099.6|10
1605062860000|2020-11-11 02:47:40|4137.61|4099.61|4136.95|4098.95|4137.61|4099.61|4136.95|4098.95|10
1605062870000|2020-11-11 02:47:50|4136.89|4098.89|4136.61|4098.61|4136.89|4098.89|4136.53|4098.53|9
1605062880000|2020-11-11 02:48:00|4136.48|4098.48|4136.19|4098.19|4136.49|4098.49|4136.19|4098.19|9
1605062890000|2020-11-11 02:48:10|4136.21|4098.21|4135.51|4097.51|4136.23|4098.23|4135.51|4097.51|8
1605062900000|2020-11-11 02:48:20|4135.54|4097.54|4135.63|4097.63|4135.69|4097.69|4135.51|4097.51|9
1605062910000|2020-11-11 02:48:30|4135.64|4097.64|4135.58|4097.58|4135.73|4097.73|4135.58|4097.58|9
1605062920000|2020-11-11 02:48:40|4135.64|4097.64|4135.39|4097.39|4135.64|4097.64|4135.39|4097.39|8
1605062930000|2020-11-11 02:48:50|4135.36|4097.36|4134.69|4096.69|4135.36|4097.36|4134.69|4096.69|9
1605062940000|2020-11-11 02:49:00|4134.68|4096.68|4134.17|4096.17|4134.68|4096.68|4134.17|4096.17|10
1605062950000|2020-11-11 02:49:10|4134.07|4096.07|4133.9|4095.9|4134.07|4096.07|4133.75|4095.75|9
1605062960000|2020-11-11 02:49:20|4133.82|4095.82|4133.85|4095.85|4133.96|4095.96|4133.82|4095.82|9
1605062970000|2020-11-11 02:49:30|4133.84|4095.84|4133.71|4095.71|4133.84|4095.84|4133.62|4095.62|10
1605062980000|2020-11-11 02:49:40|4133.6|4095.6|4131.96|4093.96|4133.6|4095.6|4131.96|4093.96|10
1605062990000|2020-11-11 02:49:50|4131.69|4093.69|4130.66|4092.66|4131.69|4093.69|4130.62|4092.62|9
1605063000000|2020-11-11 02:50:00|4130.57|4092.57|4129.97|4091.97|4130.57|4092.57|4129.97|4091.97|8
1605063010000|2020-11-11 02:50:10|4129.93|4091.93|4129.14|4091.14|4129.93|4091.93|4129.1|4091.1|8
1605063020000|2020-11-11 02:50:20|4128.98|4090.98|4129.03|4091.03|4129.03|4091.03|4128.93|4090.93|9
1605063030000|2020-11-11 02:50:30|4128.94|4090.94|4128.45|4090.45|4129.01|4091.01|4128.45|4090.45|10
1605063040000|2020-11-11 02:50:40|4128.41|4090.41|4128.34|4090.34|4128.5|4090.5|4128.27|4090.27|9
1605063050000|2020-11-11 02:50:50|4128.32|4090.32|4128.3|4090.3|4128.42|4090.42|4128.19|4090.19|9
1605063060000|2020-11-11 02:51:00|4128.28|4090.28|4128.79|4090.79|4128.79|4090.79|4128.19|4090.19|9
1605063070000|2020-11-11 02:51:10|4128.89|4090.89|4129.66|4091.66|4129.66|4091.66|4128.89|4090.89|9
1605063080000|2020-11-11 02:51:20|4129.8|4091.8|4130.09|4092.09|4130.11|4092.11|4129.8|4091.8|9
1605063090000|2020-11-11 02:51:30|4130.18|4092.18|4130.64|4092.64|4130.64|4092.64|4130.18|4092.18|9
1605063100000|2020-11-11 02:51:40|4130.66|4092.66|4130.81|4092.81|4130.87|4092.87|4130.66|4092.66|6
1605063110000|2020-11-11 02:51:50|4130.99|4092.99|4131.58|4093.58|4131.58|4093.58|4130.99|4092.99|10
1605063120000|2020-11-11 02:52:00|4131.72|4093.72|4133.05|4095.05|4133.05|4095.05|4131.72|4093.72|9
1605063130000|2020-11-11 02:52:10|4133.07|4095.07|4133.94|4095.94|4133.94|4095.94|4133.07|4095.07|9
1605063140000|2020-11-11 02:52:20|4134.13|4096.13|4134.77|4096.77|4134.84|4096.84|4134.13|4096.13|9
1605063150000|2020-11-11 02:52:30|4134.99|4096.99|4135.21|4097.21|4135.21|4097.21|4134.95|4096.95|9
1605063160000|2020-11-11 02:52:40|4135.23|4097.23|4135.47|4097.47|4135.47|4097.47|4135.22|4097.22|10
1605063170000|2020-11-11 02:52:50|4135.46|4097.46|4135.74|4097.74|4135.74|4097.74|4135.46|4097.46|9
1605063180000|2020-11-11 02:53:00|4135.93|4097.93|4136.2|4098.2|4136.25|4098.25|4135.93|4097.93|8
1605063190000|2020-11-11 02:53:10|4136.22|4098.22|4136.19|4098.19|4136.24|4098.24|4136.17|4098.17|6
1605063200000|2020-11-11 02:53:20|4136.2|4098.2|4135.94|4097.94|4136.23|4098.23|4135.94|4097.94|8
1605063210000|2020-11-11 02:53:30|4135.93|4097.93|4135.3|4097.3|4135.93|4097.93|4135.3|4097.3|9
1605063220000|2020-11-11 02:53:40|4135.26|4097.26|4135|4097|4135.31|4097.31|4135|4097|9
1605063230000|2020-11-11 02:53:50|4135.03|4097.03|4135|4097|4135.1|4097.1|4134.97|4096.97|10
1605063240000|2020-11-11 02:54:00|4134.97|4096.97|4134.99|4096.99|4135|4097|4134.88|4096.88|8
1605063250000|2020-11-11 02:54:10|4135|4097|4135|4097|4135.01|4097.01|4134.92|4096.92|8
1605063260000|2020-11-11 02:54:20|4134.95|4096.95|4134.67|4096.67|4134.95|4096.95|4134.67|4096.67|10
1605063270000|2020-11-11 02:54:30|4134.6|4096.6|4133.53|4095.53|4134.6|4096.6|4133.53|4095.53|10
1605063280000|2020-11-11 02:54:40|4133.48|4095.48|4133.3|4095.3|4133.48|4095.48|4133.24|4095.24|10
1605063290000|2020-11-11 02:54:50|4133.35|4095.35|4133.53|4095.53|4133.53|4095.53|4133.34|4095.34|8
1605063300000|2020-11-11 02:55:00|4133.56|4095.56|4133.81|4095.81|4133.81|4095.81|4133.56|4095.56|10
1605063310000|2020-11-11 02:55:10|4133.8|4095.8|4133.65|4095.65|4133.81|4095.81|4133.6|4095.6|9
1605063320000|2020-11-11 02:55:20|4133.71|4095.71|4133.79|4095.79|4133.8|4095.8|4133.68|4095.68|9
1605063330000|2020-11-11 02:55:30|4133.82|4095.82|4134.12|4096.12|4134.15|4096.15|4133.82|4095.82|9
1605063340000|2020-11-11 02:55:40|4134.13|4096.13|4134.01|4096.01|4134.27|4096.27|4134.01|4096.01|9
1605063350000|2020-11-11 02:55:50|4133.91|4095.91|4133.96|4095.96|4133.96|4095.96|4133.63|4095.63|10
1605063360000|2020-11-11 02:56:00|4133.91|4095.91|4134.13|4096.13|4134.13|4096.13|4133.91|4095.91|8
1605063370000|2020-11-11 02:56:10|4134.14|4096.14|4134.4|4096.4|4134.4|4096.4|4134.13|4096.13|9
1605063380000|2020-11-11 02:56:20|4134.39|4096.39|4134.62|4096.62|4134.62|4096.62|4134.39|4096.39|9
1605063390000|2020-11-11 02:56:30|4134.68|4096.68|4135.13|4097.13|4135.14|4097.14|4134.68|4096.68|9
1605063400000|2020-11-11 02:56:40|4135.18|4097.18|4135.29|4097.29|4135.3|4097.3|4135.18|4097.18|7
1605063410000|2020-11-11 02:56:50|4135.36|4097.36|4135.77|4097.77|4135.79|4097.79|4135.36|4097.36|10
1605063420000|2020-11-11 02:57:00|4135.76|4097.76|4136.17|4098.17|4136.17|4098.17|4135.56|4097.56|10
1605063430000|2020-11-11 02:57:10|4136.46|4098.46|4137.24|4099.24|4137.27|4099.27|4136.42|4098.42|10
1605063440000|2020-11-11 02:57:20|4137.23|4099.23|4137.37|4099.37|4137.37|4099.37|4137.09|4099.09|10
1605063450000|2020-11-11 02:57:30|4137.41|4099.41|4137.17|4099.17|4137.6|4099.6|4137.17|4099.17|10
1605063460000|2020-11-11 02:57:40|4137.18|4099.18|4137.24|4099.24|4137.24|4099.24|4137.13|4099.13|8
1605063470000|2020-11-11 02:57:50|4137.22|4099.22|4136.92|4098.92|4137.25|4099.25|4136.92|4098.92|8
1605063480000|2020-11-11 02:58:00|4136.83|4098.83|4136.7|4098.7|4136.86|4098.86|4136.7|4098.7|9
1605063490000|2020-11-11 02:58:10|4136.73|4098.73|4136.37|4098.37|4136.75|4098.75|4136.37|4098.37|10
1605063500000|2020-11-11 02:58:20|4136.32|4098.32|4135.09|4097.09|4136.32|4098.32|4135.08|4097.08|8
1605063510000|2020-11-11 02:58:30|4134.91|4096.91|4134.45|4096.45|4134.91|4096.91|4134.44|4096.44|10
1605063520000|2020-11-11 02:58:40|4134.39|4096.39|4134.4|4096.4|4134.41|4096.41|4134.17|4096.17|9
1605063530000|2020-11-11 02:58:50|4134.44|4096.44|4135.31|4097.31|4135.31|4097.31|4134.44|4096.44|10
1605063540000|2020-11-11 02:59:00|4135.46|4097.46|4135.95|4097.95|4136|4098|4135.46|4097.46|9
1605063550000|2020-11-11 02:59:10|4136.04|4098.04|4136.04|4098.04|4136.1|4098.1|4135.95|4097.95|10
1605063560000|2020-11-11 02:59:20|4136.02|4098.02|4135.97|4097.97|4136.02|4098.02|4135.75|4097.75|9
1605063570000|2020-11-11 02:59:30|4136.05|4098.05|4136.08|4098.08|4136.09|4098.09|4136.02|4098.02|9
1605063580000|2020-11-11 02:59:40|4136.21|4098.21|4136.22|4098.22|4136.34|4098.34|4136.21|4098.21|10
1605063590000|2020-11-11 02:59:50|4136.2|4098.2|4136.6|4098.6|4136.6|4098.6|4136.2|4098.2|9
1605063600000|2020-11-11 03:00:00|4136.55|4098.55|4137.05|4099.05|4137.18|4099.18|4136.55|4098.55|10
1605063610000|2020-11-11 03:00:10|4137.03|4099.03|4137.41|4099.41|4137.42|4099.42|4137.03|4099.03|9
1605063620000|2020-11-11 03:00:20|4137.46|4099.46|4137.76|4099.76|4137.76|4099.76|4137.46|4099.46|10
1605063630000|2020-11-11 03:00:30|4137.71|4099.71|4137.93|4099.93|4137.93|4099.93|4137.58|4099.58|10
1605063640000|2020-11-11 03:00:40|4137.78|4099.78|4137.94|4099.94|4137.94|4099.94|4137.69|4099.69|10
1605063650000|2020-11-11 03:00:50|4137.89|4099.89|4138.33|4100.33|4138.33|4100.33|4137.89|4099.89|8
1605063660000|2020-11-11 03:01:00|4138.38|4100.38|4138.92|4100.92|4138.97|4100.97|4138.38|4100.38|10
1605063670000|2020-11-11 03:01:10|4138.82|4100.82|4137.46|4099.46|4138.82|4100.82|4137.46|4099.46|9
1605063680000|2020-11-11 03:01:20|4137.41|4099.41|4136.24|4098.24|4137.41|4099.41|4136.24|4098.24|10
1605063690000|2020-11-11 03:01:30|4136.11|4098.11|4135.89|4097.89|4136.11|4098.11|4135.89|4097.89|8
1605063700000|2020-11-11 03:01:40|4135.83|4097.83|4135.64|4097.64|4135.91|4097.91|4135.64|4097.64|10
1605063710000|2020-11-11 03:01:50|4135.72|4097.72|4135.52|4097.52|4135.82|4097.82|4135.52|4097.52|9
1605063720000|2020-11-11 03:02:00|4135.54|4097.54|4135.72|4097.72|4135.73|4097.73|4135.53|4097.53|7
1605063730000|2020-11-11 03:02:10|4135.71|4097.71|4135.03|4097.03|4135.72|4097.72|4135.03|4097.03|9
1605063740000|2020-11-11 03:02:20|4135.16|4097.16|4135.3|4097.3|4135.55|4097.55|4135.16|4097.16|10
1605063750000|2020-11-11 03:02:30|4135.38|4097.38|4135.39|4097.39|4135.51|4097.51|4135.35|4097.35|9
1605063760000|2020-11-11 03:02:40|4135.4|4097.4|4135.23|4097.23|4135.42|4097.42|4135.23|4097.23|9
1605063770000|2020-11-11 03:02:50|4135.18|4097.18|4135.31|4097.31|4135.31|4097.31|4135.06|4097.06|9
1605063780000|2020-11-11 03:03:00|4135.38|4097.38|4136.04|4098.04|4136.1|4098.1|4135.38|4097.38|10
1605063790000|2020-11-11 03:03:10|4136.24|4098.24|4136.68|4098.68|4136.68|4098.68|4136.24|4098.24|9
1605063800000|2020-11-11 03:03:20|4136.74|4098.74|4137.46|4099.46|4137.46|4099.46|4136.68|4098.68|10
1605063810000|2020-11-11 03:03:30|4137.47|4099.47|4137.89|4099.89|4137.89|4099.89|4137.47|4099.47|9
1605063820000|2020-11-11 03:03:40|4137.92|4099.92|4138.46|4100.46|4138.46|4100.46|4137.92|4099.92|10
1605063830000|2020-11-11 03:03:50|4138.58|4100.58|4139.26|4101.26|4139.26|4101.26|4138.58|4100.58|10
1605063840000|2020-11-11 03:04:00|4139.27|4101.27|4139.57|4101.57|4139.57|4101.57|4139.2|4101.2|10
1605063850000|2020-11-11 03:04:10|4139.56|4101.56|4140.35|4102.35|4140.35|4102.35|4139.56|4101.56|10
1605063860000|2020-11-11 03:04:20|4140.6|4102.6|4140.72|4102.72|4140.73|4102.73|4140.53|4102.53|9
1605063870000|2020-11-11 03:04:30|4140.75|4102.75|4141.24|4103.24|4141.24|4103.24|4140.75|4102.75|9
1605063880000|2020-11-11 03:04:40|4141.19|4103.19|4141.3|4103.3|4141.31|4103.31|4141.15|4103.15|10
1605063890000|2020-11-11 03:04:50|4141.38|4103.38|4140.62|4102.62|4141.38|4103.38|4140.6|4102.6|9
1605063900000|2020-11-11 03:05:00|4140.51|4102.51|4139.99|4101.99|4140.51|4102.51|4139.99|4101.99|10
1605063910000|2020-11-11 03:05:10|4139.93|4101.93|4139.51|4101.51|4139.93|4101.93|4139.51|4101.51|10
1605063920000|2020-11-11 03:05:20|4139.52|4101.52|4139.14|4101.14|4139.52|4101.52|4139.14|4101.14|8
1605063930000|2020-11-11 03:05:30|4139.04|4101.04|4139.23|4101.23|4139.23|4101.23|4138.97|4100.97|10
1605063940000|2020-11-11 03:05:40|4139.17|4101.17|4139.28|4101.28|4139.28|4101.28|4138.95|4100.95|9
1605063950000|2020-11-11 03:05:50|4139.31|4101.31|4139.09|4101.09|4139.36|4101.36|4139.09|4101.09|10
1605063960000|2020-11-11 03:06:00|4139.14|4101.14|4138.8|4100.8|4139.14|4101.14|4138.8|4100.8|10
1605063970000|2020-11-11 03:06:10|4138.57|4100.57|4137.97|4099.97|4138.57|4100.57|4137.92|4099.92|7
1605063980000|2020-11-11 03:06:20|4137.98|4099.98|4137.6|4099.6|4138.02|4100.02|4137.57|4099.57|9
1605063990000|2020-11-11 03:06:30|4137.51|4099.51|4137.44|4099.44|4137.53|4099.53|4137.36|4099.36|8
1605064000000|2020-11-11 03:06:40|4137.45|4099.45|4136.8|4098.8|4137.46|4099.46|4136.8|4098.8|9
1605064010000|2020-11-11 03:06:50|4136.82|4098.82|4135.4|4097.4|4136.82|4098.82|4135.4|4097.4|10
1605064020000|2020-11-11 03:07:00|4135.19|4097.19|4134.78|4096.78|4135.19|4097.19|4134.71|4096.71|9
1605064030000|2020-11-11 03:07:10|4134.62|4096.62|4134.78|4096.78|4134.82|4096.82|4134.62|4096.62|9
1605064040000|2020-11-11 03:07:20|4134.79|4096.79|4134.12|4096.12|4134.96|4096.96|4134.12|4096.12|9
1605064050000|2020-11-11 03:07:30|4133.93|4095.93|4133.7|4095.7|4133.93|4095.93|4133.51|4095.51|10
1605064060000|2020-11-11 03:07:40|4133.85|4095.85|4133.98|4095.98|4134.24|4096.24|4133.84|4095.84|9
1605064070000|2020-11-11 03:07:50|4133.83|4095.83|4133.38|4095.38|4133.83|4095.83|4133.36|4095.36|8
1605064080000|2020-11-11 03:08:00|4133.39|4095.39|4132.73|4094.73|4133.39|4095.39|4132.68|4094.68|9
1605064090000|2020-11-11 03:08:10|4132.63|4094.63|4132.42|4094.42|4132.63|4094.63|4132.42|4094.42|9
1605064100000|2020-11-11 03:08:20|4132.43|4094.43|4132.4|4094.4|4132.57|4094.57|4132.31|4094.31|9
1605064110000|2020-11-11 03:08:30|4132.43|4094.43|4132.8|4094.8|4132.85|4094.85|4132.43|4094.43|9
1605064120000|2020-11-11 03:08:40|4132.79|4094.79|4133.14|4095.14|4133.14|4095.14|4132.71|4094.71|10
1605064130000|2020-11-11 03:08:50|4133.06|4095.06|4133.02|4095.02|4133.15|4095.15|4133|4095|10
1605064140000|2020-11-11 03:09:00|4133.17|4095.17|4133.37|4095.37|4133.39|4095.39|4133.16|4095.16|10
1605064150000|2020-11-11 03:09:10|4133.42|4095.42|4133.91|4095.91|4133.99|4095.99|4133.42|4095.42|10
1605064160000|2020-11-11 03:09:20|4133.96|4095.96|4134.17|4096.17|4134.17|4096.17|4133.96|4095.96|9
1605064170000|2020-11-11 03:09:30|4134.19|4096.19|4134.21|4096.21|4134.35|4096.35|4134.19|4096.19|10
1605064180000|2020-11-11 03:09:40|4134.28|4096.28|4133.61|4095.61|4134.28|4096.28|4133.6|4095.6|8
1605064190000|2020-11-11 03:09:50|4133.57|4095.57|4133.25|4095.25|4133.57|4095.57|4133.14|4095.14|9
1605064200000|2020-11-11 03:10:00|4133.23|4095.23|4134.1|4096.1|4134.1|4096.1|4133.23|4095.23|10
1605064210000|2020-11-11 03:10:10|4134.13|4096.13|4135.08|4097.08|4135.08|4097.08|4134.13|4096.13|10
1605064220000|2020-11-11 03:10:20|4135.33|4097.33|4135.55|4097.55|4135.55|4097.55|4135.33|4097.33|9
1605064230000|2020-11-11 03:10:30|4135.69|4097.69|4135.98|4097.98|4135.98|4097.98|4135.69|4097.69|9
1605064240000|2020-11-11 03:10:40|4135.9|4097.9|4136.28|4098.28|4136.28|4098.28|4135.9|4097.9|8
1605064250000|2020-11-11 03:10:50|4136.56|4098.56|4136.47|4098.47|4136.64|4098.64|4136.47|4098.47|10
1605064260000|2020-11-11 03:11:00|4136.49|4098.49|4136.69|4098.69|4136.69|4098.69|4136.49|4098.49|7
1605064270000|2020-11-11 03:11:10|4136.7|4098.7|4136.9|4098.9|4136.9|4098.9|4136.7|4098.7|8
1605064280000|2020-11-11 03:11:20|4136.91|4098.91|4136.67|4098.67|4136.91|4098.91|4136.66|4098.66|6
1605064290000|2020-11-11 03:11:30|4136.65|4098.65|4136.78|4098.78|4136.78|4098.78|4136.64|4098.64|8
1605064300000|2020-11-11 03:11:40|4136.76|4098.76|4136.92|4098.92|4136.93|4098.93|4136.76|4098.76|8
1605064310000|2020-11-11 03:11:50|4136.84|4098.84|4137.28|4099.28|4137.28|4099.28|4136.84|4098.84|8
1605064320000|2020-11-11 03:12:00|4137.36|4099.36|4137.52|4099.52|4137.54|4099.54|4137.34|4099.34|7
1605064330000|2020-11-11 03:12:10|4137.55|4099.55|4137.98|4099.98|4137.98|4099.98|4137.55|4099.55|10
1605064340000|2020-11-11 03:12:20|4137.99|4099.99|4137.92|4099.92|4138.15|4100.15|4137.92|4099.92|10
1605064350000|2020-11-11 03:12:30|4137.98|4099.98|4138.33|4100.33|4138.35|4100.35|4137.98|4099.98|9
1605064360000|2020-11-11 03:12:40|4138.26|4100.26|4138.31|4100.31|4138.32|4100.32|4138.23|4100.23|9
1605064370000|2020-11-11 03:12:50|4138.1|4100.1|4138.11|4100.11|4138.17|4100.17|4138.04|4100.04|9
1605064380000|2020-11-11 03:13:00|4138.09|4100.09|4138.09|4100.09|4138.19|4100.19|4138.02|4100.02|9
1605064390000|2020-11-11 03:13:10|4138.12|4100.12|4138.2|4100.2|4138.2|4100.2|4138.05|4100.05|7
1605064400000|2020-11-11 03:13:20|4138.24|4100.24|4138.56|4100.56|4138.56|4100.56|4138.2|4100.2|10
1605064410000|2020-11-11 03:13:30|4138.65|4100.65|4139.39|4101.39|4139.41|4101.41|4138.65|4100.65|9
1605064420000|2020-11-11 03:13:40|4139.53|4101.53|4140.13|4102.13|4140.13|4102.13|4139.52|4101.52|9
1605064430000|2020-11-11 03:13:50|4140.19|4102.19|4141.23|4103.23|4141.23|4103.23|4140.19|4102.19|10
1605064440000|2020-11-11 03:14:00|4141.24|4103.24|4141.24|4103.24|4141.44|4103.44|4141.24|4103.24|10
1605064450000|2020-11-11 03:14:10|4141.29|4103.29|4141.31|4103.31|4141.34|4103.34|4141.14|4103.14|10
1605064460000|2020-11-11 03:14:20|4141.53|4103.53|4141.59|4103.59|4141.59|4103.59|4141.39|4103.39|9
1605064470000|2020-11-11 03:14:30|4141.62|4103.62|4142.17|4104.17|4142.17|4104.17|4141.62|4103.62|9
1605064480000|2020-11-11 03:14:40|4142.11|4104.11|4142.32|4104.32|4142.35|4104.35|4142.11|4104.11|8
1605064490000|2020-11-11 03:14:50|4142.29|4104.29|4142.27|4104.27|4142.34|4104.34|4142.16|4104.16|10
1605064500000|2020-11-11 03:15:00|4142.26|4104.26|4143.36|4105.36|4143.36|4105.36|4142.22|4104.22|9
1605064510000|2020-11-11 03:15:10|4143.35|4105.35|4143.43|4105.43|4143.45|4105.45|4143.24|4105.24|10
1605064520000|2020-11-11 03:15:20|4143.51|4105.51|4143.3|4105.3|4143.56|4105.56|4143.3|4105.3|10
1605064530000|2020-11-11 03:15:30|4143.25|4105.25|4141.87|4103.87|4143.25|4105.25|4141.87|4103.87|10
1605064540000|2020-11-11 03:15:40|4141.78|4103.78|4141.41|4103.41|4141.78|4103.78|4141.25|4103.25|9
1605064550000|2020-11-11 03:15:50|4141.42|4103.42|4141.1|4103.1|4141.42|4103.42|4141.06|4103.06|9
1605064560000|2020-11-11 03:16:00|4141.04|4103.04|4140.4|4102.4|4141.21|4103.21|4140.4|4102.4|10
1605064570000|2020-11-11 03:16:10|4140.34|4102.34|4140.05|4102.05|4140.34|4102.34|4140.05|4102.05|7
1605064580000|2020-11-11 03:16:20|4140.03|4102.03|4139.79|4101.79|4140.07|4102.07|4139.79|4101.79|10
1605064590000|2020-11-11 03:16:30|4139.82|4101.82|4139.66|4101.66|4139.82|4101.82|4139.51|4101.51|9
1605064600000|2020-11-11 03:16:40|4139.69|4101.69|4140.23|4102.23|4140.23|4102.23|4139.69|4101.69|9
1605064610000|2020-11-11 03:16:50|4140.34|4102.34|4140.78|4102.78|4140.78|4102.78|4140.34|4102.34|9
1605064620000|2020-11-11 03:17:00|4140.87|4102.87|4141.13|4103.13|4141.2|4103.2|4140.87|4102.87|10
1605064630000|2020-11-11 03:17:10|4141.2|4103.2|4141.81|4103.81|4141.81|4103.81|4141.17|4103.17|10
1605064640000|2020-11-11 03:17:20|4142.02|4104.02|4143.47|4105.47|4143.47|4105.47|4142.02|4104.02|10
1605064650000|2020-11-11 03:17:30|4143.45|4105.45|4144.28|4106.28|4144.28|4106.28|4143.41|4105.41|9
1605064660000|2020-11-11 03:17:40|4144.33|4106.33|4145.07|4107.07|4145.11|4107.11|4144.33|4106.33|9
1605064670000|2020-11-11 03:17:50|4145.19|4107.19|4145.97|4107.97|4145.97|4107.97|4145.16|4107.16|10
1605064680000|2020-11-11 03:18:00|4146.08|4108.08|4146.57|4108.57|4146.57|4108.57|4146.08|4108.08|10
1605064690000|2020-11-11 03:18:10|4146.61|4108.61|4146.78|4108.78|4146.82|4108.82|4146.45|4108.45|9
1605064700000|2020-11-11 03:18:20|4146.95|4108.95|4146.44|4108.44|4146.98|4108.98|4146.44|4108.44|10
1605064710000|2020-11-11 03:18:30|4146.28|4108.28|4146.01|4108.01|4146.28|4108.28|4145.83|4107.83|9
1605064720000|2020-11-11 03:18:40|4146.08|4108.08|4146.17|4108.17|4146.17|4108.17|4145.9|4107.9|10
1605064730000|2020-11-11 03:18:50|4146.19|4108.19|4146.09|4108.09|4146.26|4108.26|4146.09|4108.09|10
1605064740000|2020-11-11 03:19:00|4146.14|4108.14|4146|4108|4146.14|4108.14|4145.94|4107.94|10
1605064750000|2020-11-11 03:19:10|4146.05|4108.05|4146.51|4108.51|4146.51|4108.51|4145.98|4107.98|10
1605064760000|2020-11-11 03:19:20|4146.57|4108.57|4147.54|4109.54|4147.68|4109.68|4146.57|4108.57|10
1605064770000|2020-11-11 03:19:30|4147.46|4109.46|4147.49|4109.49|4147.49|4109.49|4147.45|4109.45|7
1605064780000|2020-11-11 03:19:40|4147.39|4109.39|4147.47|4109.47|4147.47|4109.47|4147.26|4109.26|9
1605064790000|2020-11-11 03:19:50|4147.38|4109.38|4146.21|4108.21|4147.38|4109.38|4146.21|4108.21|10
1605064800000|2020-11-11 03:20:00|4146.24|4108.24|4145.32|4107.32|4146.24|4108.24|4145.32|4107.32|10
1605064810000|2020-11-11 03:20:10|4145.4|4107.4|4144.41|4106.41|4145.4|4107.4|4144.41|4106.41|10
1605064820000|2020-11-11 03:20:20|4144.28|4106.28|4142.99|4104.99|4144.28|4106.28|4142.99|4104.99|9
1605064830000|2020-11-11 03:20:30|4142.76|4104.76|4141.98|4103.98|4142.76|4104.76|4141.98|4103.98|10
1605064840000|2020-11-11 03:20:40|4141.89|4103.89|4141.6|4103.6|4141.9|4103.9|4141.57|4103.57|10
1605064850000|2020-11-11 03:20:50|4141.5|4103.5|4141.36|4103.36|4141.5|4103.5|4141.32|4103.32|10
1605064860000|2020-11-11 03:21:00|4141.43|4103.43|4140.84|4102.84|4141.43|4103.43|4140.84|4102.84|8
1605064870000|2020-11-11 03:21:10|4140.5|4102.5|4140.43|4102.43|4140.53|4102.53|4140.43|4102.43|10
1605064880000|2020-11-11 03:21:20|4140.4|4102.4|4140.96|4102.96|4141.02|4103.02|4140.4|4102.4|10
1605064890000|2020-11-11 03:21:30|4140.93|4102.93|4141.18|4103.18|4141.18|4103.18|4140.92|4102.92|9
1605064900000|2020-11-11 03:21:40|4141.22|4103.22|4141.31|4103.31|4141.31|4103.31|4141.06|4103.06|10
1605064910000|2020-11-11 03:21:50|4141.26|4103.26|4141.22|4103.22|4141.26|4103.26|4141.15|4103.15|10
1605064920000|2020-11-11 03:22:00|4141.23|4103.23|4141|4103|4141.26|4103.26|4141|4103|9
1605064930000|2020-11-11 03:22:10|4141.01|4103.01|4140.97|4102.97|4141.02|4103.02|4140.79|4102.79|10
1605064940000|2020-11-11 03:22:20|4141.03|4103.03|4141.03|4103.03|4141.3|4103.3|4141.03|4103.03|9
1605064950000|2020-11-11 03:22:30|4141.06|4103.06|4140.02|4102.02|4141.06|4103.06|4140.02|4102.02|9
1605064960000|2020-11-11 03:22:40|4139.78|4101.78|4139.55|4101.55|4139.79|4101.79|4139.46|4101.46|10
1605064970000|2020-11-11 03:22:50|4139.45|4101.45|4140.06|4102.06|4140.06|4102.06|4139.42|4101.42|10
1605064980000|2020-11-11 03:23:00|4140.17|4102.17|4140.36|4102.36|4140.48|4102.48|4140.17|4102.17|10
1605064990000|2020-11-11 03:23:10|4140.27|4102.27|4140.39|4102.39|4140.41|4102.41|4140.25|4102.25|8
1605065000000|2020-11-11 03:23:20|4140.31|4102.31|4140.17|4102.17|4140.31|4102.31|4140.17|4102.17|9
1605065010000|2020-11-11 03:23:30|4140.12|4102.12|4140.18|4102.18|4140.18|4102.18|4140.04|4102.04|10
1605065020000|2020-11-11 03:23:40|4140.23|4102.23|4140.4|4102.4|4140.4|4102.4|4140.15|4102.15|9
1605065030000|2020-11-11 03:23:50|4140.49|4102.49|4140.49|4102.49|4140.54|4102.54|4140.44|4102.44|8
1605065040000|2020-11-11 03:24:00|4140.55|4102.55|4140.78|4102.78|4140.84|4102.84|4140.55|4102.55|10
1605065050000|2020-11-11 03:24:10|4140.79|4102.79|4141.15|4103.15|4141.15|4103.15|4140.79|4102.79|9
1605065060000|2020-11-11 03:24:20|4141.12|4103.12|4141.39|4103.39|4141.39|4103.39|4141.11|4103.11|10
1605065070000|2020-11-11 03:24:30|4141.35|4103.35|4141.85|4103.85|4141.85|4103.85|4141.35|4103.35|9
1605065080000|2020-11-11 03:24:40|4142.03|4104.03|4143.6|4105.6|4143.6|4105.6|4142.03|4104.03|10
1605065090000|2020-11-11 03:24:50|4143.81|4105.81|4143.65|4105.65|4143.83|4105.83|4143.56|4105.56|8
1605065100000|2020-11-11 03:25:00|4143.57|4105.57|4143.83|4105.83|4143.83|4105.83|4143.57|4105.57|9
1605065110000|2020-11-11 03:25:10|4143.82|4105.82|4144.43|4106.43|4144.43|4106.43|4143.82|4105.82|10
1605065120000|2020-11-11 03:25:20|4144.41|4106.41|4144.12|4106.12|4144.45|4106.45|4144.09|4106.09|9
1605065130000|2020-11-11 03:25:30|4143.98|4105.98|4143.88|4105.88|4144.15|4106.15|4143.86|4105.86|8
1605065140000|2020-11-11 03:25:40|4144|4106|4143.88|4105.88|4144.11|4106.11|4143.88|4105.88|10
1605065150000|2020-11-11 03:25:50|4143.84|4105.84|4143.71|4105.71|4143.94|4105.94|4143.71|4105.71|9
1605065160000|2020-11-11 03:26:00|4143.83|4105.83|4143.4|4105.4|4143.83|4105.83|4143.4|4105.4|9
1605065170000|2020-11-11 03:26:10|4143.37|4105.37|4143.4|4105.4|4143.48|4105.48|4143.34|4105.34|10
1605065180000|2020-11-11 03:26:20|4143.5|4105.5|4142.76|4104.76|4143.52|4105.52|4142.76|4104.76|10
1605065190000|2020-11-11 03:26:30|4142.69|4104.69|4142.76|4104.76|4142.81|4104.81|4142.57|4104.57|8
1605065200000|2020-11-11 03:26:40|4142.89|4104.89|4143.26|4105.26|4143.26|4105.26|4142.85|4104.85|9
1605065210000|2020-11-11 03:26:50|4143.1|4105.1|4143.19|4105.19|4143.19|4105.19|4143.01|4105.01|7
1605065220000|2020-11-11 03:27:00|4143.22|4105.22|4143.38|4105.38|4143.38|4105.38|4143.22|4105.22|10
1605065230000|2020-11-11 03:27:10|4143.43|4105.43|4143.54|4105.54|4143.63|4105.63|4143.43|4105.43|9
1605065240000|2020-11-11 03:27:20|4143.59|4105.59|4143.61|4105.61|4143.83|4105.83|4143.51|4105.51|10
1605065250000|2020-11-11 03:27:30|4143.58|4105.58|4143.22|4105.22|4143.58|4105.58|4143.22|4105.22|9
1605065260000|2020-11-11 03:27:40|4143.19|4105.19|4143.31|4105.31|4143.39|4105.39|4143.04|4105.04|9
1605065270000|2020-11-11 03:27:50|4143.33|4105.33|4143.19|4105.19|4143.33|4105.33|4143.07|4105.07|9
1605065280000|2020-11-11 03:28:00|4143.28|4105.28|4143.34|4105.34|4143.42|4105.42|4143.26|4105.26|10
1605065290000|2020-11-11 03:28:10|4143.4|4105.4|4144.03|4106.03|4144.03|4106.03|4143.4|4105.4|10
1605065300000|2020-11-11 03:28:20|4144.04|4106.04|4143.78|4105.78|4144.12|4106.12|4143.78|4105.78|9
1605065310000|2020-11-11 03:28:30|4143.79|4105.79|4143.37|4105.37|4143.81|4105.81|4143.37|4105.37|9
1605065320000|2020-11-11 03:28:40|4143.42|4105.42|4143.73|4105.73|4143.74|4105.74|4143.38|4105.38|9
1605065330000|2020-11-11 03:28:50|4143.72|4105.72|4143.5|4105.5|4143.72|4105.72|4143.5|4105.5|10
1605065340000|2020-11-11 03:29:00|4143.53|4105.53|4144.05|4106.05|4144.06|4106.06|4143.53|4105.53|9
1605065350000|2020-11-11 03:29:10|4144.08|4106.08|4144.68|4106.68|4144.68|4106.68|4144.03|4106.03|10
1605065360000|2020-11-11 03:29:20|4144.67|4106.67|4145.24|4107.24|4145.24|4107.24|4144.67|4106.67|9
1605065370000|2020-11-11 03:29:30|4145.2|4107.2|4145.39|4107.39|4145.39|4107.39|4145.17|4107.17|10
1605065380000|2020-11-11 03:29:40|4145.38|4107.38|4146.21|4108.21|4146.21|4108.21|4145.38|4107.38|10
1605065390000|2020-11-11 03:29:50|4146.19|4108.19|4146.17|4108.17|4146.42|4108.42|4145.92|4107.92|9
1605065400000|2020-11-11 03:30:00|4146.15|4108.15|4146.08|4108.08|4146.26|4108.26|4146.08|4108.08|9
1605065410000|2020-11-11 03:30:10|4146.09|4108.09|4146.33|4108.33|4146.34|4108.34|4146.08|4108.08|10
1605065420000|2020-11-11 03:30:20|4146.24|4108.24|4146.19|4108.19|4146.24|4108.24|4146.17|4108.17|7
1605065430000|2020-11-11 03:30:30|4146.1|4108.1|4146.28|4108.28|4146.44|4108.44|4146.1|4108.1|10
1605065440000|2020-11-11 03:30:40|4146.38|4108.38|4146.29|4108.29|4146.38|4108.38|4146.26|4108.26|7
1605065450000|2020-11-11 03:30:50|4146.3|4108.3|4146.47|4108.47|4146.47|4108.47|4146.22|4108.22|9
1605065460000|2020-11-11 03:31:00|4146.55|4108.55|4146.82|4108.82|4146.82|4108.82|4146.49|4108.49|10
1605065470000|2020-11-11 03:31:10|4146.89|4108.89|4146.98|4108.98|4147.02|4109.02|4146.89|4108.89|9
1605065480000|2020-11-11 03:31:20|4147.11|4109.11|4147.16|4109.16|4147.2|4109.2|4147.11|4109.11|9
1605065490000|2020-11-11 03:31:30|4147.17|4109.17|4147.22|4109.22|4147.22|4109.22|4147.1|4109.1|10
1605065500000|2020-11-11 03:31:40|4147.24|4109.24|4147.31|4109.31|4147.39|4109.39|4147.24|4109.24|10
1605065510000|2020-11-11 03:31:50|4147.18|4109.18|4146.7|4108.7|4147.18|4109.18|4146.7|4108.7|9
1605065520000|2020-11-11 03:32:00|4146.58|4108.58|4146.37|4108.37|4146.58|4108.58|4146.37|4108.37|9
1605065530000|2020-11-11 03:32:10|4146.31|4108.31|4145.52|4107.52|4146.37|4108.37|4145.52|4107.52|9
1605065540000|2020-11-11 03:32:20|4145.38|4107.38|4144.7|4106.7|4145.38|4107.38|4144.7|4106.7|10
1605065550000|2020-11-11 03:32:30|4144.6|4106.6|4144.08|4106.08|4144.6|4106.6|4144.08|4106.08|9
1605065560000|2020-11-11 03:32:40|4144.06|4106.06|4144.11|4106.11|4144.17|4106.17|4144|4106|10
1605065570000|2020-11-11 03:32:50|4144.05|4106.05|4144.05|4106.05|4144.14|4106.14|4143.94|4105.94|9
1605065580000|2020-11-11 03:33:00|4143.89|4105.89|4143.76|4105.76|4143.89|4105.89|4143.69|4105.69|7
1605065590000|2020-11-11 03:33:10|4143.8|4105.8|4143.63|4105.63|4143.8|4105.8|4143.63|4105.63|10
1605065600000|2020-11-11 03:33:20|4143.6|4105.6|4143.46|4105.46|4143.6|4105.6|4143.37|4105.37|8
1605065610000|2020-11-11 03:33:30|4143.42|4105.42|4142.89|4104.89|4143.42|4105.42|4142.89|4104.89|10
1605065620000|2020-11-11 03:33:40|4142.8|4104.8|4142.49|4104.49|4142.8|4104.8|4142.49|4104.49|7
1605065630000|2020-11-11 03:33:50|4142.51|4104.51|4142.86|4104.86|4142.91|4104.91|4142.51|4104.51|10
1605065640000|2020-11-11 03:34:00|4142.56|4104.56|4142.47|4104.47|4142.56|4104.56|4142.35|4104.35|10
1605065650000|2020-11-11 03:34:10|4142.71|4104.71|4142.79|4104.79|4142.79|4104.79|4142.61|4104.61|6
1605065660000|2020-11-11 03:34:20|4142.8|4104.8|4142.53|4104.53|4142.8|4104.8|4142.53|4104.53|8
1605065670000|2020-11-11 03:34:30|4142.4|4104.4|4142.11|4104.11|4142.4|4104.4|4142|4104|9
1605065680000|2020-11-11 03:34:40|4142.01|4104.01|4141.77|4103.77|4142.01|4104.01|4141.76|4103.76|8
1605065690000|2020-11-11 03:34:50|4141.75|4103.75|4142.35|4104.35|4142.35|4104.35|4141.75|4103.75|10
1605065700000|2020-11-11 03:35:00|4142.31|4104.31|4142.75|4104.75|4142.75|4104.75|4142.31|4104.31|10
1605065710000|2020-11-11 03:35:10|4142.88|4104.88|4142.73|4104.73|4142.92|4104.92|4142.71|4104.71|9
1605065720000|2020-11-11 03:35:20|4142.66|4104.66|4142.44|4104.44|4142.67|4104.67|4142.38|4104.38|9
1605065730000|2020-11-11 03:35:30|4142.47|4104.47|4142.55|4104.55|4142.63|4104.63|4142.47|4104.47|9
1605065740000|2020-11-11 03:35:40|4142.54|4104.54|4142.52|4104.52|4142.54|4104.54|4142.43|4104.43|10
1605065750000|2020-11-11 03:35:50|4142.57|4104.57|4143.27|4105.27|4143.27|4105.27|4142.57|4104.57|10
1605065760000|2020-11-11 03:36:00|4143.36|4105.36|4143.41|4105.41|4143.47|4105.47|4143.31|4105.31|10
1605065770000|2020-11-11 03:36:10|4143.42|4105.42|4143.42|4105.42|4143.44|4105.44|4143.36|4105.36|7
1605065780000|2020-11-11 03:36:20|4143.34|4105.34|4143.53|4105.53|4143.53|4105.53|4143.34|4105.34|7
1605065790000|2020-11-11 03:36:30|4143.55|4105.55|4143.82|4105.82|4143.82|4105.82|4143.55|4105.55|8
1605065800000|2020-11-11 03:36:40|4143.85|4105.85|4144.33|4106.33|4144.33|4106.33|4143.83|4105.83|10
1605065810000|2020-11-11 03:36:50|4144.28|4106.28|4144.43|4106.43|4144.47|4106.47|4144.28|4106.28|7
1605065820000|2020-11-11 03:37:00|4144.44|4106.44|4144.91|4106.91|4144.94|4106.94|4144.44|4106.44|9
1605065830000|2020-11-11 03:37:10|4144.97|4106.97|4145.83|4107.83|4145.83|4107.83|4144.95|4106.95|10
1605065840000|2020-11-11 03:37:20|4145.86|4107.86|4146.04|4108.04|4146.04|4108.04|4145.86|4107.86|9
1605065850000|2020-11-11 03:37:30|4146.09|4108.09|4146.07|4108.07|4146.09|4108.09|4146.03|4108.03|9
1605065860000|2020-11-11 03:37:40|4146.05|4108.05|4145.62|4107.62|4146.05|4108.05|4145.61|4107.61|9
1605065870000|2020-11-11 03:37:50|4145.72|4107.72|4145.54|4107.54|4145.72|4107.72|4145.49|4107.49|9
1605065880000|2020-11-11 03:38:00|4145.56|4107.56|4145.65|4107.65|4145.73|4107.73|4145.53|4107.53|8
1605065890000|2020-11-11 03:38:10|4145.66|4107.66|4145.25|4107.25|4145.66|4107.66|4145.25|4107.25|9
1605065900000|2020-11-11 03:38:20|4145.36|4107.36|4145.9|4107.9|4145.9|4107.9|4145.31|4107.31|9
1605065910000|2020-11-11 03:38:30|4146.04|4108.04|4146.05|4108.05|4146.1|4108.1|4145.73|4107.73|9
1605065920000|2020-11-11 03:38:40|4146.11|4108.11|4146.09|4108.09|4146.46|4108.46|4146.09|4108.09|9
1605065930000|2020-11-11 03:38:50|4146.08|4108.08|4145.7|4107.7|4146.08|4108.08|4145.7|4107.7|10
1605065940000|2020-11-11 03:39:00|4145.54|4107.54|4145.46|4107.46|4145.55|4107.55|4145.46|4107.46|9
1605065950000|2020-11-11 03:39:10|4145.45|4107.45|4145.46|4107.46|4145.51|4107.51|4145.41|4107.41|7
1605065960000|2020-11-11 03:39:20|4145.47|4107.47|4145.42|4107.42|4145.47|4107.47|4145.41|4107.41|9
1605065970000|2020-11-11 03:39:30|4145.54|4107.54|4146|4108|4146.06|4108.06|4145.54|4107.54|8
1605065980000|2020-11-11 03:39:40|4145.97|4107.97|4146.02|4108.02|4146.02|4108.02|4145.64|4107.64|9
1605065990000|2020-11-11 03:39:50|4146.03|4108.03|4145.7|4107.7|4146.03|4108.03|4145.7|4107.7|8
1605066000000|2020-11-11 03:40:00|4145.71|4107.71|4145.98|4107.98|4145.98|4107.98|4145.66|4107.66|7
1605066010000|2020-11-11 03:40:10|4145.99|4107.99|4146.49|4108.49|4146.49|4108.49|4145.99|4107.99|9
1605066020000|2020-11-11 03:40:20|4146.4|4108.4|4146.24|4108.24|4146.4|4108.4|4146.24|4108.24|7
1605066030000|2020-11-11 03:40:30|4146.19|4108.19|4146.14|4108.14|4146.36|4108.36|4146.14|4108.14|9
1605066040000|2020-11-11 03:40:40|4146.17|4108.17|4146.06|4108.06|4146.23|4108.23|4146.06|4108.06|8
1605066050000|2020-11-11 03:40:50|4146.07|4108.07|4146.25|4108.25|4146.33|4108.33|4146.04|4108.04|9
1605066060000|2020-11-11 03:41:00|4146.07|4108.07|4145.43|4107.43|4146.08|4108.08|4145.43|4107.43|9
1605066070000|2020-11-11 03:41:10|4145.39|4107.39|4145.53|4107.53|4145.53|4107.53|4145.39|4107.39|9
1605066080000|2020-11-11 03:41:20|4145.52|4107.52|4145.48|4107.48|4145.6|4107.6|4145.46|4107.46|10
1605066090000|2020-11-11 03:41:30|4145.46|4107.46|4145.47|4107.47|4145.47|4107.47|4145.4|4107.4|9
1605066100000|2020-11-11 03:41:40|4145.46|4107.46|4145.56|4107.56|4145.56|4107.56|4145.31|4107.31|9
1605066110000|2020-11-11 03:41:50|4145.54|4107.54|4145.4|4107.4|4145.54|4107.54|4145.37|4107.37|7
1605066120000|2020-11-11 03:42:00|4145.43|4107.43|4145.25|4107.25|4145.43|4107.43|4145.14|4107.14|9
1605066130000|2020-11-11 03:42:10|4145.21|4107.21|4145.24|4107.24|4145.28|4107.28|4145.19|4107.19|9
1605066140000|2020-11-11 03:42:20|4145.16|4107.16|4145.36|4107.36|4145.37|4107.37|4144.98|4106.98|9
1605066150000|2020-11-11 03:42:30|4145.39|4107.39|4145.72|4107.72|4145.79|4107.79|4145.35|4107.35|8
1605066160000|2020-11-11 03:42:40|4145.62|4107.62|4147.57|4109.57|4147.57|4109.57|4145.62|4107.62|10
1605066170000|2020-11-11 03:42:50|4147.82|4109.82|4149.02|4111.02|4149.02|4111.02|4147.82|4109.82|10
1605066180000|2020-11-11 03:43:00|4148.95|4110.95|4149.25|4111.25|4149.25|4111.25|4148.95|4110.95|8
1605066190000|2020-11-11 03:43:10|4149.28|4111.28|4149.21|4111.21|4149.43|4111.43|4149.21|4111.21|10
1605066200000|2020-11-11 03:43:20|4149.16|4111.16|4148.67|4110.67|4149.4|4111.4|4148.65|4110.65|10
1605066210000|2020-11-11 03:43:30|4148.68|4110.68|4148.19|4110.19|4148.73|4110.73|4148.19|4110.19|7
1605066220000|2020-11-11 03:43:40|4148.18|4110.18|4147.95|4109.95|4148.18|4110.18|4147.8|4109.8|9
1605066230000|2020-11-11 03:43:50|4147.89|4109.89|4148.38|4110.38|4148.38|4110.38|4147.89|4109.89|9
1605066240000|2020-11-11 03:44:00|4148.28|4110.28|4148.23|4110.23|4148.3|4110.3|4148.22|4110.22|9
1605066250000|2020-11-11 03:44:10|4148.22|4110.22|4148.59|4110.59|4148.59|4110.59|4148.22|4110.22|9
1605066260000|2020-11-11 03:44:20|4148.62|4110.62|4148.28|4110.28|4148.62|4110.62|4148.28|4110.28|8
1605066270000|2020-11-11 03:44:30|4148.21|4110.21|4148.07|4110.07|4148.23|4110.23|4148.04|4110.04|10
1605066280000|2020-11-11 03:44:40|4148.06|4110.06|4147.85|4109.85|4148.06|4110.06|4147.84|4109.84|9
1605066290000|2020-11-11 03:44:50|4147.87|4109.87|4147.87|4109.87|4147.87|4109.87|4147.85|4109.85|8
1605066300000|2020-11-11 03:45:00|4147.89|4109.89|4147.92|4109.92|4147.94|4109.94|4147.88|4109.88|9
1605066310000|2020-11-11 03:45:10|4148.15|4110.15|4148.39|4110.39|4148.39|4110.39|4148.15|4110.15|8
1605066320000|2020-11-11 03:45:20|4148.46|4110.46|4148.56|4110.56|4148.56|4110.56|4148.37|4110.37|10
1605066330000|2020-11-11 03:45:30|4148.55|4110.55|4148.85|4110.85|4148.88|4110.88|4148.52|4110.52|9
1605066340000|2020-11-11 03:45:40|4148.82|4110.82|4148.59|4110.59|4148.82|4110.82|4148.59|4110.59|9
1605066350000|2020-11-11 03:45:50|4148.37|4110.37|4148.26|4110.26|4148.45|4110.45|4148.2|4110.2|9
1605066360000|2020-11-11 03:46:00|4148.24|4110.24|4147.43|4109.43|4148.28|4110.28|4147.43|4109.43|10
1605066370000|2020-11-11 03:46:10|4147.45|4109.45|4147.44|4109.44|4147.45|4109.45|4147.28|4109.28|8
1605066380000|2020-11-11 03:46:20|4147.31|4109.31|4146.87|4108.87|4147.34|4109.34|4146.87|4108.87|10
1605066390000|2020-11-11 03:46:30|4146.94|4108.94|4146.26|4108.26|4146.94|4108.94|4146.26|4108.26|10
1605066400000|2020-11-11 03:46:40|4146.15|4108.15|4145.93|4107.93|4146.15|4108.15|4145.93|4107.93|9
1605066410000|2020-11-11 03:46:50|4145.94|4107.94|4146.09|4108.09|4146.09|4108.09|4145.86|4107.86|9
1605066420000|2020-11-11 03:47:00|4146.14|4108.14|4146.51|4108.51|4146.52|4108.52|4146.14|4108.14|9
1605066430000|2020-11-11 03:47:10|4146.63|4108.63|4146.75|4108.75|4147.02|4109.02|4146.54|4108.54|9
1605066440000|2020-11-11 03:47:20|4146.89|4108.89|4147.09|4109.09|4147.13|4109.13|4146.89|4108.89|10
1605066450000|2020-11-11 03:47:30|4147.21|4109.21|4147.58|4109.58|4147.59|4109.59|4147.21|4109.21|10
1605066460000|2020-11-11 03:47:40|4147.66|4109.66|4147.64|4109.64|4147.81|4109.81|4147.64|4109.64|10
1605066470000|2020-11-11 03:47:50|4147.57|4109.57|4147.68|4109.68|4147.68|4109.68|4147.56|4109.56|8
1605066480000|2020-11-11 03:48:00|4147.66|4109.66|4148.55|4110.55|4148.55|4110.55|4147.6|4109.6|9
1605066490000|2020-11-11 03:48:10|4148.64|4110.64|4148.48|4110.48|4148.64|4110.64|4148.4|4110.4|8
1605066500000|2020-11-11 03:48:20|4148.51|4110.51|4148.27|4110.27|4148.51|4110.51|4148.27|4110.27|7
1605066510000|2020-11-11 03:48:30|4148.17|4110.17|4147.73|4109.73|4148.17|4110.17|4147.73|4109.73|9
1605066520000|2020-11-11 03:48:40|4147.58|4109.58|4147.47|4109.47|4147.67|4109.67|4147.47|4109.47|9
1605066530000|2020-11-11 03:48:50|4147.54|4109.54|4147.65|4109.65|4147.65|4109.65|4147.4|4109.4|9
1605066540000|2020-11-11 03:49:00|4147.63|4109.63|4147.38|4109.38|4147.66|4109.66|4147.36|4109.36|10
1605066550000|2020-11-11 03:49:10|4147.29|4109.29|4146.89|4108.89|4147.29|4109.29|4146.89|4108.89|8
1605066560000|2020-11-11 03:49:20|4146.88|4108.88|4146.6|4108.6|4146.88|4108.88|4146.6|4108.6|10
1605066570000|2020-11-11 03:49:30|4146.51|4108.51|4146.55|4108.55|4146.59|4108.59|4146.48|4108.48|10
1605066580000|2020-11-11 03:49:40|4146.59|4108.59|4146.42|4108.42|4146.7|4108.7|4146.42|4108.42|10
1605066590000|2020-11-11 03:49:50|4146.45|4108.45|4146.12|4108.12|4146.45|4108.45|4146.12|4108.12|8
1605066600000|2020-11-11 03:50:00|4146.04|4108.04|4145.25|4107.25|4146.04|4108.04|4145.12|4107.12|9
1605066610000|2020-11-11 03:50:10|4145.26|4107.26|4145.77|4107.77|4145.77|4107.77|4145.26|4107.26|9
1605066620000|2020-11-11 03:50:20|4145.76|4107.76|4145.75|4107.75|4145.78|4107.78|4145.66|4107.66|9
1605066630000|2020-11-11 03:50:30|4145.6|4107.6|4145.22|4107.22|4145.6|4107.6|4145.2|4107.2|10
1605066640000|2020-11-11 03:50:40|4145.18|4107.18|4146.08|4108.08|4146.08|4108.08|4145.18|4107.18|10
1605066650000|2020-11-11 03:50:50|4146.11|4108.11|4146.53|4108.53|4146.53|4108.53|4146.11|4108.11|10
1605066660000|2020-11-11 03:51:00|4146.54|4108.54|4146.77|4108.77|4146.77|4108.77|4146.53|4108.53|10
1605066670000|2020-11-11 03:51:10|4146.72|4108.72|4147.52|4109.52|4147.52|4109.52|4146.72|4108.72|10
1605066680000|2020-11-11 03:51:20|4147.47|4109.47|4147.54|4109.54|4147.6|4109.6|4147.46|4109.46|9
1605066690000|2020-11-11 03:51:30|4147.52|4109.52|4147.88|4109.88|4147.88|4109.88|4147.49|4109.49|9
1605066700000|2020-11-11 03:51:40|4147.68|4109.68|4147.81|4109.81|4147.81|4109.81|4147.65|4109.65|10
1605066710000|2020-11-11 03:51:50|4147.82|4109.82|4147.99|4109.99|4147.99|4109.99|4147.82|4109.82|6
1605066720000|2020-11-11 03:52:00|4147.98|4109.98|4148.11|4110.11|4148.11|4110.11|4147.87|4109.87|9
1605066730000|2020-11-11 03:52:10|4148.12|4110.12|4148.26|4110.26|4148.27|4110.27|4148.09|4110.09|7
1605066740000|2020-11-11 03:52:20|4148.38|4110.38|4148.6|4110.6|4148.6|4110.6|4148.38|4110.38|8
1605066750000|2020-11-11 03:52:30|4148.68|4110.68|4148.91|4110.91|4148.91|4110.91|4148.68|4110.68|8
1605066760000|2020-11-11 03:52:40|4148.98|4110.98|4149.62|4111.62|4149.62|4111.62|4148.98|4110.98|10
1605066770000|2020-11-11 03:52:50|4149.68|4111.68|4149.4|4111.4|4149.72|4111.72|4149.4|4111.4|9
1605066780000|2020-11-11 03:53:00|4149.39|4111.39|4149.25|4111.25|4149.41|4111.41|4149.23|4111.23|7
1605066790000|2020-11-11 03:53:10|4149.28|4111.28|4149.2|4111.2|4149.28|4111.28|4149.15|4111.15|9
1605066800000|2020-11-11 03:53:20|4149.17|4111.17|4149.21|4111.21|4149.22|4111.22|4149.14|4111.14|9
1605066810000|2020-11-11 03:53:30|4149.14|4111.14|4149.52|4111.52|4149.52|4111.52|4149.12|4111.12|9
1605066820000|2020-11-11 03:53:40|4149.62|4111.62|4150.01|4112.01|4150.01|4112.01|4149.62|4111.62|9
1605066830000|2020-11-11 03:53:50|4150.03|4112.03|4150.22|4112.22|4150.22|4112.22|4150.01|4112.01|10
1605066840000|2020-11-11 03:54:00|4150.09|4112.09|4150.06|4112.06|4150.21|4112.21|4150.06|4112.06|6
1605066850000|2020-11-11 03:54:10|4149.99|4111.99|4149.46|4111.46|4149.99|4111.99|4149.46|4111.46|10
1605066860000|2020-11-11 03:54:20|4149.48|4111.48|4149.39|4111.39|4149.56|4111.56|4149.37|4111.37|9
1605066870000|2020-11-11 03:54:30|4149.54|4111.54|4149.52|4111.52|4149.66|4111.66|4149.47|4111.47|10
1605066880000|2020-11-11 03:54:40|4149.49|4111.49|4149.35|4111.35|4149.49|4111.49|4149.33|4111.33|8
1605066890000|2020-11-11 03:54:50|4149.34|4111.34|4149.25|4111.25|4149.36|4111.36|4149.13|4111.13|9
1605066900000|2020-11-11 03:55:00|4149.1|4111.1|4148.54|4110.54|4149.1|4111.1|4148.54|4110.54|10
1605066910000|2020-11-11 03:55:10|4148.52|4110.52|4147.45|4109.45|4148.52|4110.52|4147.45|4109.45|10
1605066920000|2020-11-11 03:55:20|4147.41|4109.41|4147.33|4109.33|4147.43|4109.43|4147.27|4109.27|9
1605066930000|2020-11-11 03:55:30|4147.36|4109.36|4147.14|4109.14|4147.37|4109.37|4147.14|4109.14|9
1605066940000|2020-11-11 03:55:40|4147.04|4109.04|4147.26|4109.26|4147.26|4109.26|4146.98|4108.98|10
1605066950000|2020-11-11 03:55:50|4147.23|4109.23|4147.39|4109.39|4147.39|4109.39|4147.23|4109.23|10
1605066960000|2020-11-11 03:56:00|4147.45|4109.45|4147.02|4109.02|4147.52|4109.52|4147.02|4109.02|8
1605066970000|2020-11-11 03:56:10|4146.92|4108.92|4146.72|4108.72|4147.02|4109.02|4146.72|4108.72|9
1605066980000|2020-11-11 03:56:20|4146.76|4108.76|4146.52|4108.52|4146.78|4108.78|4146.48|4108.48|8
1605066990000|2020-11-11 03:56:30|4146.48|4108.48|4146.63|4108.63|4146.64|4108.64|4146.46|4108.46|7
1605067000000|2020-11-11 03:56:40|4146.61|4108.61|4146.3|4108.3|4146.61|4108.61|4146.3|4108.3|9
1605067010000|2020-11-11 03:56:50|4146.32|4108.32|4146.47|4108.47|4146.48|4108.48|4146.32|4108.32|6
1605067020000|2020-11-11 03:57:00|4146.48|4108.48|4146.04|4108.04|4146.48|4108.48|4146.04|4108.04|9
1605067030000|2020-11-11 03:57:10|4146.05|4108.05|4145.74|4107.74|4146.05|4108.05|4145.74|4107.74|9
1605067040000|2020-11-11 03:57:20|4145.8|4107.8|4145.28|4107.28|4145.8|4107.8|4145.28|4107.28|10
1605067050000|2020-11-11 03:57:30|4145.24|4107.24|4145.1|4107.1|4145.24|4107.24|4145.04|4107.04|9
1605067060000|2020-11-11 03:57:40|4145.05|4107.05|4144.86|4106.86|4145.06|4107.06|4144.86|4106.86|9
1605067070000|2020-11-11 03:57:50|4144.81|4106.81|4144.82|4106.82|4145.04|4107.04|4144.75|4106.75|10
1605067080000|2020-11-11 03:58:00|4144.81|4106.81|4144.66|4106.66|4144.88|4106.88|4144.66|4106.66|10
1605067090000|2020-11-11 03:58:10|4144.5|4106.5|4144.4|4106.4|4144.64|4106.64|4144.39|4106.39|9
1605067100000|2020-11-11 03:58:20|4144.36|4106.36|4143.68|4105.68|4144.36|4106.36|4143.68|4105.68|9
1605067110000|2020-11-11 03:58:30|4143.65|4105.65|4143.26|4105.26|4143.65|4105.65|4143.26|4105.26|10
1605067120000|2020-11-11 03:58:40|4143.04|4105.04|4142.84|4104.84|4143.04|4105.04|4142.84|4104.84|7
1605067130000|2020-11-11 03:58:50|4142.77|4104.77|4142.82|4104.82|4142.82|4104.82|4142.72|4104.72|9
1605067140000|2020-11-11 03:59:00|4142.84|4104.84|4142.86|4104.86|4142.88|4104.88|4142.72|4104.72|9
1605067150000|2020-11-11 03:59:10|4142.58|4104.58|4142.34|4104.34|4142.58|4104.58|4142.29|4104.29|10
1605067160000|2020-11-11 03:59:20|4142.29|4104.29|4141.69|4103.69|4142.31|4104.31|4141.66|4103.66|10
1605067170000|2020-11-11 03:59:30|4141.68|4103.68|4140.78|4102.78|4141.68|4103.68|4140.72|4102.72|10
1605067180000|2020-11-11 03:59:40|4140.69|4102.69|4141.02|4103.02|4141.02|4103.02|4140.69|4102.69|10
1605067190000|2020-11-11 03:59:50|4141.06|4103.06|4140.96|4102.96|4141.06|4103.06|4140.91|4102.91|9
1605067200000|2020-11-11 04:00:00|4140.99|4102.99|4142.65|4104.65|4142.65|4104.65|4140.96|4102.96|10
1605067210000|2020-11-11 04:00:10|4143.01|4105.01|4143.87|4105.87|4144.01|4106.01|4143.01|4105.01|10
1605067220000|2020-11-11 04:00:20|4143.89|4105.89|4143.87|4105.87|4143.9|4105.9|4143.63|4105.63|9
1605067230000|2020-11-11 04:00:30|4143.82|4105.82|4144.25|4106.25|4144.25|4106.25|4143.82|4105.82|9
1605067240000|2020-11-11 04:00:40|4144.3|4106.3|4144.45|4106.45|4144.52|4106.52|4144.3|4106.3|10
1605067250000|2020-11-11 04:00:50|4144.46|4106.46|4144.81|4106.81|4144.82|4106.82|4144.46|4106.46|10
1605067260000|2020-11-11 04:01:00|4144.77|4106.77|4145.57|4107.57|4145.57|4107.57|4144.77|4106.77|8
1605067270000|2020-11-11 04:01:10|4145.78|4107.78|4146.49|4108.49|4146.49|4108.49|4145.74|4107.74|9
1605067280000|2020-11-11 04:01:20|4146.5|4108.5|4147.03|4109.03|4147.03|4109.03|4146.5|4108.5|9
1605067290000|2020-11-11 04:01:30|4147.11|4109.11|4147.62|4109.62|4147.64|4109.64|4147.11|4109.11|10
1605067300000|2020-11-11 04:01:40|4147.72|4109.72|4147.75|4109.75|4147.78|4109.78|4147.66|4109.66|8
1605067310000|2020-11-11 04:01:50|4147.76|4109.76|4147.95|4109.95|4147.97|4109.97|4147.76|4109.76|9
1605067320000|2020-11-11 04:02:00|4148.01|4110.01|4148.45|4110.45|4148.51|4110.51|4148.01|4110.01|9
1605067330000|2020-11-11 04:02:10|4148.56|4110.56|4149.67|4111.67|4149.67|4111.67|4148.56|4110.56|10
1605067340000|2020-11-11 04:02:20|4149.82|4111.82|4150.21|4112.21|4150.21|4112.21|4149.82|4111.82|9
1605067350000|2020-11-11 04:02:30|4150.42|4112.42|4151.38|4113.38|4151.38|4113.38|4150.42|4112.42|10
1605067360000|2020-11-11 04:02:40|4151.58|4113.58|4152.6|4114.6|4152.6|4114.6|4151.48|4113.48|10
1605067370000|2020-11-11 04:02:50|4152.83|4114.83|4154.21|4116.21|4154.21|4116.21|4152.83|4114.83|10
1605067380000|2020-11-11 04:03:00|4154.25|4116.25|4154.09|4116.09|4154.38|4116.38|4154.09|4116.09|10
1605067390000|2020-11-11 04:03:10|4154|4116|4154.5|4116.5|4154.5|4116.5|4154|4116|9
1605067400000|2020-11-11 04:03:20|4154.53|4116.53|4155.13|4117.13|4155.13|4117.13|4154.53|4116.53|8
1605067410000|2020-11-11 04:03:30|4155.1|4117.1|4155.17|4117.17|4155.27|4117.27|4155.05|4117.05|10
1605067420000|2020-11-11 04:03:40|4155.15|4117.15|4154.61|4116.61|4155.15|4117.15|4154.61|4116.61|10
1605067430000|2020-11-11 04:03:50|4154.45|4116.45|4154|4116|4154.45|4116.45|4153.86|4115.86|9
1605067440000|2020-11-11 04:04:00|4154.08|4116.08|4154.02|4116.02|4154.08|4116.08|4153.92|4115.92|9
1605067450000|2020-11-11 04:04:10|4154.14|4116.14|4154.12|4116.12|4154.26|4116.26|4154.12|4116.12|9
1605067460000|2020-11-11 04:04:20|4154.16|4116.16|4153.43|4115.43|4154.2|4116.2|4153.43|4115.43|8
1605067470000|2020-11-11 04:04:30|4153.45|4115.45|4153.47|4115.47|4153.48|4115.48|4153.35|4115.35|7
1605067480000|2020-11-11 04:04:40|4153.51|4115.51|4153.57|4115.57|4153.61|4115.61|4153.44|4115.44|10
1605067490000|2020-11-11 04:04:50|4153.58|4115.58|4153.79|4115.79|4153.85|4115.85|4153.41|4115.41|10
1605067500000|2020-11-11 04:05:00|4154.02|4116.02|4153.97|4115.97|4154.02|4116.02|4153.82|4115.82|8
1605067510000|2020-11-11 04:05:10|4153.94|4115.94|4153.89|4115.89|4153.94|4115.94|4153.8|4115.8|10
1605067520000|2020-11-11 04:05:20|4153.91|4115.91|4153.97|4115.97|4154|4116|4153.91|4115.91|10
1605067530000|2020-11-11 04:05:30|4153.98|4115.98|4153.9|4115.9|4153.99|4115.99|4153.9|4115.9|6
1605067540000|2020-11-11 04:05:40|4153.98|4115.98|4153.99|4115.99|4154.1|4116.1|4153.98|4115.98|7
1605067550000|2020-11-11 04:05:50|4154|4116|4154|4116|4154.05|4116.05|4153.98|4115.98|8
1605067560000|2020-11-11 04:06:00|4154.06|4116.06|4154.08|4116.08|4154.11|4116.11|4154.06|4116.06|10
1605067570000|2020-11-11 04:06:10|4154.09|4116.09|4154.47|4116.47|4154.47|4116.47|4154.08|4116.08|10
1605067580000|2020-11-11 04:06:20|4154.42|4116.42|4154.65|4116.65|4154.65|4116.65|4154.42|4116.42|10
1605067590000|2020-11-11 04:06:30|4154.56|4116.56|4154.53|4116.53|4154.6|4116.6|4154.51|4116.51|8
1605067600000|2020-11-11 04:06:40|4154.66|4116.66|4154.56|4116.56|4154.66|4116.66|4154.42|4116.42|9
1605067610000|2020-11-11 04:06:50|4154.59|4116.59|4153.67|4115.67|4154.59|4116.59|4153.67|4115.67|9
1605067620000|2020-11-11 04:07:00|4153.46|4115.46|4152.8|4114.8|4153.46|4115.46|4152.8|4114.8|10
1605067630000|2020-11-11 04:07:10|4152.77|4114.77|4152.67|4114.67|4152.8|4114.8|4152.67|4114.67|7
1605067640000|2020-11-11 04:07:20|4152.77|4114.77|4152.54|4114.54|4152.79|4114.79|4152.54|4114.54|10
1605067650000|2020-11-11 04:07:30|4152.5|4114.5|4152.2|4114.2|4152.5|4114.5|4152.17|4114.17|9
1605067660000|2020-11-11 04:07:40|4152.1|4114.1|4151.73|4113.73|4152.1|4114.1|4151.73|4113.73|9
1605067670000|2020-11-11 04:07:50|4151.75|4113.75|4151.38|4113.38|4151.78|4113.78|4151.38|4113.38|9
1605067680000|2020-11-11 04:08:00|4151.32|4113.32|4151.06|4113.06|4151.32|4113.32|4151.04|4113.04|10
1605067690000|2020-11-11 04:08:10|4151.04|4113.04|4150.86|4112.86|4151.04|4113.04|4150.81|4112.81|9
1605067700000|2020-11-11 04:08:20|4150.81|4112.81|4150.89|4112.89|4150.89|4112.89|4150.73|4112.73|8
1605067710000|2020-11-11 04:08:30|4150.85|4112.85|4150.82|4112.82|4151.14|4113.14|4150.82|4112.82|9
1605067720000|2020-11-11 04:08:40|4150.81|4112.81|4150.34|4112.34|4150.82|4112.82|4150.34|4112.34|8
1605067730000|2020-11-11 04:08:50|4150.16|4112.16|4148.66|4110.66|4150.16|4112.16|4148.64|4110.64|10
1605067740000|2020-11-11 04:09:00|4148.44|4110.44|4148.01|4110.01|4148.44|4110.44|4147.98|4109.98|9
1605067750000|2020-11-11 04:09:10|4148|4110|4147.7|4109.7|4148|4110|4147.7|4109.7|9
1605067760000|2020-11-11 04:09:20|4147.74|4109.74|4147.76|4109.76|4147.9|4109.9|4147.74|4109.74|9
1605067770000|2020-11-11 04:09:30|4147.74|4109.74|4147.73|4109.73|4147.74|4109.74|4147.61|4109.61|10
1605067780000|2020-11-11 04:09:40|4147.74|4109.74|4147.62|4109.62|4147.77|4109.77|4147.62|4109.62|10
1605067790000|2020-11-11 04:09:50|4147.61|4109.61|4147.68|4109.68|4147.68|4109.68|4147.39|4109.39|9
1605067800000|2020-11-11 04:10:00|4147.63|4109.63|4147.09|4109.09|4147.92|4109.92|4147.02|4109.02|10
1605067810000|2020-11-11 04:10:10|4147.19|4109.19|4146.55|4108.55|4147.19|4109.19|4146.55|4108.55|10
1605067820000|2020-11-11 04:10:20|4146.49|4108.49|4144.38|4106.38|4146.49|4108.49|4144.38|4106.38|9
1605067830000|2020-11-11 04:10:30|4143.59|4105.59|4142.3|4104.3|4143.59|4105.59|4142.3|4104.3|10
1605067840000|2020-11-11 04:10:40|4142.18|4104.18|4139.9|4101.9|4142.18|4104.18|4139.9|4101.9|10
1605067850000|2020-11-11 04:10:50|4139.65|4101.65|4138.48|4100.48|4139.65|4101.65|4138.48|4100.48|10
1605067860000|2020-11-11 04:11:00|4138.22|4100.22|4138.24|4100.24|4138.24|4100.24|4138.08|4100.08|10
1605067870000|2020-11-11 04:11:10|4138.18|4100.18|4137.33|4099.33|4138.21|4100.21|4137.33|4099.33|8
1605067880000|2020-11-11 04:11:20|4137.28|4099.28|4137.29|4099.29|4137.4|4099.4|4137.22|4099.22|8
1605067890000|2020-11-11 04:11:30|4137.28|4099.28|4137.12|4099.12|4137.34|4099.34|4137.12|4099.12|7
1605067900000|2020-11-11 04:11:40|4137.16|4099.16|4136.89|4098.89|4137.16|4099.16|4136.65|4098.65|10
1605067910000|2020-11-11 04:11:50|4136.81|4098.81|4137.19|4099.19|4137.27|4099.27|4136.81|4098.81|10
1605067920000|2020-11-11 04:12:00|4137.21|4099.21|4136.46|4098.46|4137.24|4099.24|4136.46|4098.46|9
1605067930000|2020-11-11 04:12:10|4136.61|4098.61|4136.4|4098.4|4136.67|4098.67|4136.4|4098.4|9
1605067940000|2020-11-11 04:12:20|4136.44|4098.44|4135.98|4097.98|4136.45|4098.45|4135.98|4097.98|9
1605067950000|2020-11-11 04:12:30|4135.85|4097.85|4135.45|4097.45|4135.85|4097.85|4135.34|4097.34|10
1605067960000|2020-11-11 04:12:40|4135.36|4097.36|4135.41|4097.41|4135.59|4097.59|4135.36|4097.36|10
1605067970000|2020-11-11 04:12:50|4135.26|4097.26|4134.44|4096.44|4135.26|4097.26|4134.44|4096.44|10
1605067980000|2020-11-11 04:13:00|4134.41|4096.41|4133.55|4095.55|4134.41|4096.41|4133.27|4095.27|10
1605067990000|2020-11-11 04:13:10|4133.6|4095.6|4134.9|4096.9|4134.9|4096.9|4133.6|4095.6|10
1605068000000|2020-11-11 04:13:20|4135.06|4097.06|4135.74|4097.74|4135.74|4097.74|4135.06|4097.06|9
1605068010000|2020-11-11 04:13:30|4135.84|4097.84|4136.58|4098.58|4136.64|4098.64|4135.84|4097.84|10
1605068020000|2020-11-11 04:13:40|4136.53|4098.53|4136.54|4098.54|4136.56|4098.56|4136.46|4098.46|10
1605068030000|2020-11-11 04:13:50|4136.45|4098.45|4137.13|4099.13|4137.13|4099.13|4136.45|4098.45|7
1605068040000|2020-11-11 04:14:00|4137.22|4099.22|4138.07|4100.07|4138.07|4100.07|4137.22|4099.22|9
1605068050000|2020-11-11 04:14:10|4138.14|4100.14|4138.03|4100.03|4138.14|4100.14|4138.01|4100.01|9
1605068060000|2020-11-11 04:14:20|4138.04|4100.04|4138.08|4100.08|4138.15|4100.15|4138.02|4100.02|9
1605068070000|2020-11-11 04:14:30|4138.03|4100.03|4137.87|4099.87|4138.03|4100.03|4137.83|4099.83|8
1605068080000|2020-11-11 04:14:40|4137.95|4099.95|4137.92|4099.92|4138.03|4100.03|4137.91|4099.91|10
1605068090000|2020-11-11 04:14:50|4137.94|4099.94|4136.85|4098.85|4137.94|4099.94|4136.85|4098.85|9
1605068100000|2020-11-11 04:15:00|4136.02|4098.02|4135.45|4097.45|4136.02|4098.02|4135.45|4097.45|10
1605068110000|2020-11-11 04:15:10|4135.48|4097.48|4135.61|4097.61|4135.8|4097.8|4135.48|4097.48|10
1605068120000|2020-11-11 04:15:20|4135.67|4097.67|4135.66|4097.66|4135.71|4097.71|4135.57|4097.57|8
1605068130000|2020-11-11 04:15:30|4135.57|4097.57|4135.16|4097.16|4135.68|4097.68|4135.04|4097.04|10
1605068140000|2020-11-11 04:15:40|4135.1|4097.1|4134.42|4096.42|4135.1|4097.1|4134.42|4096.42|10
1605068150000|2020-11-11 04:15:50|4134.44|4096.44|4134.52|4096.52|4134.67|4096.67|4134.35|4096.35|10
1605068160000|2020-11-11 04:16:00|4134.56|4096.56|4134.5|4096.5|4134.65|4096.65|4134.5|4096.5|10
1605068170000|2020-11-11 04:16:10|4134.54|4096.54|4133.87|4095.87|4134.54|4096.54|4133.87|4095.87|8
1605068180000|2020-11-11 04:16:20|4133.88|4095.88|4134.14|4096.14|4134.14|4096.14|4133.83|4095.83|10
1605068190000|2020-11-11 04:16:30|4134.36|4096.36|4134.23|4096.23|4134.38|4096.38|4134.05|4096.05|10
1605068200000|2020-11-11 04:16:40|4134.21|4096.21|4134.16|4096.16|4134.29|4096.29|4134.04|4096.04|10
1605068210000|2020-11-11 04:16:50|4134.21|4096.21|4134.23|4096.23|4134.36|4096.36|4134.19|4096.19|10
1605068220000|2020-11-11 04:17:00|4134.14|4096.14|4133.85|4095.85|4134.29|4096.29|4133.85|4095.85|8
1605068230000|2020-11-11 04:17:10|4133.92|4095.92|4133.54|4095.54|4134.04|4096.04|4133.54|4095.54|9
1605068240000|2020-11-11 04:17:20|4133.58|4095.58|4133.5|4095.5|4133.78|4095.78|4133.5|4095.5|9
1605068250000|2020-11-11 04:17:30|4133.52|4095.52|4133.53|4095.53|4133.57|4095.57|4133.49|4095.49|8
1605068260000|2020-11-11 04:17:40|4133.78|4095.78|4133.9|4095.9|4133.9|4095.9|4133.55|4095.55|7
1605068270000|2020-11-11 04:17:50|4133.96|4095.96|4133.96|4095.96|4133.96|4095.96|4133.83|4095.83|10
1605068280000|2020-11-11 04:18:00|4134.14|4096.14|4134.02|4096.02|4134.15|4096.15|4133.78|4095.78|9
1605068290000|2020-11-11 04:18:10|4133.99|4095.99|4134.13|4096.13|4134.13|4096.13|4133.89|4095.89|10
1605068300000|2020-11-11 04:18:20|4134.15|4096.15|4133.3|4095.3|4134.15|4096.15|4133.3|4095.3|10
1605068310000|2020-11-11 04:18:30|4133.23|4095.23|4132.89|4094.89|4133.26|4095.26|4132.89|4094.89|10
1605068320000|2020-11-11 04:18:40|4132.72|4094.72|4133.17|4095.17|4133.17|4095.17|4132.7|4094.7|8
1605068330000|2020-11-11 04:18:50|4133.12|4095.12|4133.37|4095.37|4133.49|4095.49|4133.12|4095.12|9
1605068340000|2020-11-11 04:19:00|4133.42|4095.42|4132.76|4094.76|4133.42|4095.42|4132.76|4094.76|10
1605068350000|2020-11-11 04:19:10|4132.67|4094.67|4132.88|4094.88|4132.88|4094.88|4132.46|4094.46|10
1605068360000|2020-11-11 04:19:20|4132.82|4094.82|4132.71|4094.71|4132.82|4094.82|4132.7|4094.7|9
1605068370000|2020-11-11 04:19:30|4132.8|4094.8|4132.75|4094.75|4132.85|4094.85|4132.68|4094.68|10
1605068380000|2020-11-11 04:19:40|4132.78|4094.78|4132.74|4094.74|4132.83|4094.83|4132.73|4094.73|8
1605068390000|2020-11-11 04:19:50|4132.73|4094.73|4132.88|4094.88|4132.88|4094.88|4132.7|4094.7|8
1605068400000|2020-11-11 04:20:00|4132.8|4094.8|4132.97|4094.97|4132.97|4094.97|4132.64|4094.64|10
1605068410000|2020-11-11 04:20:10|4132.96|4094.96|4133.24|4095.24|4133.26|4095.26|4132.96|4094.96|10
1605068420000|2020-11-11 04:20:20|4133.36|4095.36|4133.08|4095.08|4133.47|4095.47|4133.08|4095.08|9
1605068430000|2020-11-11 04:20:30|4133.02|4095.02|4132.79|4094.79|4133.02|4095.02|4132.73|4094.73|9
1605068440000|2020-11-11 04:20:40|4132.65|4094.65|4132.51|4094.51|4132.65|4094.65|4132.48|4094.48|7
1605068450000|2020-11-11 04:20:50|4132.45|4094.45|4132.51|4094.51|4132.61|4094.61|4132.45|4094.45|9
1605068460000|2020-11-11 04:21:00|4132.5|4094.5|4132.68|4094.68|4132.72|4094.72|4132.5|4094.5|10
1605068470000|2020-11-11 04:21:10|4132.69|4094.69|4132.74|4094.74|4132.75|4094.75|4132.64|4094.64|8
1605068480000|2020-11-11 04:21:20|4132.55|4094.55|4132.02|4094.02|4132.55|4094.55|4132.02|4094.02|8
1605068490000|2020-11-11 04:21:30|4131.96|4093.96|4131.94|4093.94|4132.03|4094.03|4131.94|4093.94|8
1605068500000|2020-11-11 04:21:40|4131.92|4093.92|4131.89|4093.89|4131.96|4093.96|4131.87|4093.87|9
1605068510000|2020-11-11 04:21:50|4131.88|4093.88|4131.76|4093.76|4131.9|4093.9|4131.75|4093.75|9
1605068520000|2020-11-11 04:22:00|4131.73|4093.73|4131.53|4093.53|4131.73|4093.73|4131.53|4093.53|8
1605068530000|2020-11-11 04:22:10|4131.52|4093.52|4131.52|4093.52|4131.53|4093.53|4131.52|4093.52|3
1605068540000|2020-11-11 04:22:20|4131.56|4093.56|4131.68|4093.68|4131.69|4093.69|4131.56|4093.56|9
1605068550000|2020-11-11 04:22:30|4131.66|4093.66|4131.44|4093.44|4131.66|4093.66|4131.43|4093.43|7
1605068560000|2020-11-11 04:22:40|4131.47|4093.47|4130.07|4092.07|4131.47|4093.47|4130.07|4092.07|10
1605068570000|2020-11-11 04:22:50|4130.08|4092.08|4129.72|4091.72|4130.09|4092.09|4129.72|4091.72|9
1605068580000|2020-11-11 04:23:00|4129.69|4091.69|4128.98|4090.98|4129.69|4091.69|4128.98|4090.98|9
1605068590000|2020-11-11 04:23:10|4128.89|4090.89|4128.29|4090.29|4128.89|4090.89|4128.26|4090.26|10
1605068600000|2020-11-11 04:23:20|4128.22|4090.22|4127.9|4089.9|4128.22|4090.22|4127.9|4089.9|8
1605068610000|2020-11-11 04:23:30|4127.91|4089.91|4127.63|4089.63|4127.91|4089.91|4127.57|4089.57|10
1605068620000|2020-11-11 04:23:40|4127.61|4089.61|4128.18|4090.18|4128.18|4090.18|4127.52|4089.52|10
1605068630000|2020-11-11 04:23:50|4128.56|4090.56|4129.73|4091.73|4129.73|4091.73|4128.56|4090.56|10
1605068640000|2020-11-11 04:24:00|4130|4092|4130.21|4092.21|4130.21|4092.21|4130|4092|8
1605068650000|2020-11-11 04:24:10|4130.23|4092.23|4130.23|4092.23|4130.35|4092.35|4130.2|4092.2|9
1605068660000|2020-11-11 04:24:20|4130.33|4092.33|4130.38|4092.38|4130.4|4092.4|4130.33|4092.33|8
1605068670000|2020-11-11 04:24:30|4130.34|4092.34|4129.4|4091.4|4130.34|4092.34|4129.4|4091.4|10
1605068680000|2020-11-11 04:24:40|4129.37|4091.37|4128.61|4090.61|4129.37|4091.37|4128.53|4090.53|10
1605068690000|2020-11-11 04:24:50|4128.53|4090.53|4128.23|4090.23|4128.56|4090.56|4128.21|4090.21|7
1605068700000|2020-11-11 04:25:00|4128.15|4090.15|4127.86|4089.86|4128.15|4090.15|4127.77|4089.77|8
1605068710000|2020-11-11 04:25:10|4127.99|4089.99|4128.15|4090.15|4128.15|4090.15|4127.99|4089.99|9
1605068720000|2020-11-11 04:25:20|4128.08|4090.08|4128.47|4090.47|4128.47|4090.47|4128.08|4090.08|8
1605068730000|2020-11-11 04:25:30|4128.59|4090.59|4128.94|4090.94|4129.06|4091.06|4128.47|4090.47|10
1605068740000|2020-11-11 04:25:40|4129.03|4091.03|4130.42|4092.42|4130.42|4092.42|4129.03|4091.03|9
1605068750000|2020-11-11 04:25:50|4130.49|4092.49|4131.5|4093.5|4131.59|4093.59|4130.49|4092.49|10
1605068760000|2020-11-11 04:26:00|4131.63|4093.63|4131.53|4093.53|4131.64|4093.64|4131.49|4093.49|7
1605068770000|2020-11-11 04:26:10|4131.6|4093.6|4131.29|4093.29|4131.61|4093.61|4131.29|4093.29|10
1605068780000|2020-11-11 04:26:20|4131.15|4093.15|4130.71|4092.71|4131.15|4093.15|4130.68|4092.68|10
1605068790000|2020-11-11 04:26:30|4130.66|4092.66|4130.24|4092.24|4130.66|4092.66|4130.2|4092.2|10
1605068800000|2020-11-11 04:26:40|4130.19|4092.19|4129.41|4091.41|4130.19|4092.19|4129.41|4091.41|9
1605068810000|2020-11-11 04:26:50|4129.4|4091.4|4128.86|4090.86|4129.4|4091.4|4128.86|4090.86|9
1605068820000|2020-11-11 04:27:00|4128.73|4090.73|4128.51|4090.51|4128.73|4090.73|4128.13|4090.13|10
1605068830000|2020-11-11 04:27:10|4128.7|4090.7|4127.91|4089.91|4128.7|4090.7|4127.91|4089.91|10
1605068840000|2020-11-11 04:27:20|4127.81|4089.81|4127.39|4089.39|4127.81|4089.81|4127.39|4089.39|9
1605068850000|2020-11-11 04:27:30|4127.37|4089.37|4126.53|4088.53|4127.37|4089.37|4126.53|4088.53|9
1605068860000|2020-11-11 04:27:40|4126.57|4088.57|4125.7|4087.7|4126.57|4088.57|4125.66|4087.66|10
1605068870000|2020-11-11 04:27:50|4125.92|4087.92|4125.87|4087.87|4126.07|4088.07|4125.42|4087.42|10
1605068880000|2020-11-11 04:28:00|4125.97|4087.97|4126.15|4088.15|4126.2|4088.2|4125.91|4087.91|10
1605068890000|2020-11-11 04:28:10|4126.06|4088.06|4125.62|4087.62|4126.09|4088.09|4125.3|4087.3|10
1605068900000|2020-11-11 04:28:20|4125.52|4087.52|4124.76|4086.76|4125.52|4087.52|4124.55|4086.55|10
1605068910000|2020-11-11 04:28:30|4124.52|4086.52|4124.2|4086.2|4124.52|4086.52|4124.07|4086.07|9
1605068920000|2020-11-11 04:28:40|4124.21|4086.21|4123.91|4085.91|4124.32|4086.32|4123.91|4085.91|10
1605068930000|2020-11-11 04:28:50|4123.79|4085.79|4123.04|4085.04|4123.83|4085.83|4123.04|4085.04|10
1605068940000|2020-11-11 04:29:00|4122.99|4084.99|4122.2|4084.2|4122.99|4084.99|4122.2|4084.2|10
1605068950000|2020-11-11 04:29:10|4122.04|4084.04|4121.7|4083.7|4122.04|4084.04|4121.67|4083.67|9
1605068960000|2020-11-11 04:29:20|4121.69|4083.69|4120.7|4082.7|4121.76|4083.76|4120.7|4082.7|9
1605068970000|2020-11-11 04:29:30|4120.66|4082.66|4121.05|4083.05|4121.06|4083.06|4120.54|4082.54|10
1605068980000|2020-11-11 04:29:40|4121.01|4083.01|4122.2|4084.2|4122.26|4084.26|4121.01|4083.01|9
1605068990000|2020-11-11 04:29:50|4122.18|4084.18|4122.54|4084.54|4122.61|4084.61|4122.06|4084.06|9
1605069000000|2020-11-11 04:30:00|4122.63|4084.63|4122.62|4084.62|4122.76|4084.76|4122.48|4084.48|10
1605069010000|2020-11-11 04:30:10|4122.55|4084.55|4122.16|4084.16|4122.55|4084.55|4122.14|4084.14|9
1605069020000|2020-11-11 04:30:20|4122.1|4084.1|4121.52|4083.52|4122.13|4084.13|4121.52|4083.52|10
1605069030000|2020-11-11 04:30:30|4121.49|4083.49|4120.39|4082.39|4121.49|4083.49|4120.39|4082.39|10
1605069040000|2020-11-11 04:30:40|4120.38|4082.38|4120.02|4082.02|4120.38|4082.38|4119.92|4081.92|9
1605069050000|2020-11-11 04:30:50|4120|4082|4119.78|4081.78|4120|4082|4119.77|4081.77|9
1605069060000|2020-11-11 04:31:00|4119.85|4081.85|4118.15|4080.15|4119.85|4081.85|4118.15|4080.15|10
1605069070000|2020-11-11 04:31:10|4117.51|4079.51|4114.68|4076.68|4117.51|4079.51|4114.68|4076.68|10
1605069080000|2020-11-11 04:31:20|4114.67|4076.67|4114.35|4076.35|4114.67|4076.67|4113.59|4075.59|10
1605069090000|2020-11-11 04:31:30|4114.68|4076.68|4114.72|4076.72|4115.09|4077.09|4114.66|4076.66|9
1605069100000|2020-11-11 04:31:40|4114.69|4076.69|4115.71|4077.71|4115.71|4077.71|4114.69|4076.69|10
1605069110000|2020-11-11 04:31:50|4115.68|4077.68|4116.77|4078.77|4116.77|4078.77|4115.68|4077.68|10
1605069120000|2020-11-11 04:32:00|4116.89|4078.89|4118.1|4080.1|4118.1|4080.1|4116.89|4078.89|10
1605069130000|2020-11-11 04:32:10|4118.35|4080.35|4119.9|4081.9|4119.9|4081.9|4118.35|4080.35|10
1605069140000|2020-11-11 04:32:20|4120.05|4082.05|4120.56|4082.56|4120.7|4082.7|4120.02|4082.02|10
1605069150000|2020-11-11 04:32:30|4120.57|4082.57|4120.59|4082.59|4120.72|4082.72|4120.46|4082.46|9
1605069160000|2020-11-11 04:32:40|4120.6|4082.6|4120.34|4082.34|4120.6|4082.6|4120.34|4082.34|10
1605069170000|2020-11-11 04:32:50|4120.37|4082.37|4120.45|4082.45|4120.45|4082.45|4120.29|4082.29|9
1605069180000|2020-11-11 04:33:00|4120.63|4082.63|4120.69|4082.69|4120.69|4082.69|4120.53|4082.53|8
1605069190000|2020-11-11 04:33:10|4120.7|4082.7|4120.58|4082.58|4120.7|4082.7|4120.53|4082.53|9
1605069200000|2020-11-11 04:33:20|4120.57|4082.57|4120.03|4082.03|4120.62|4082.62|4120.03|4082.03|9
1605069210000|2020-11-11 04:33:30|4119.63|4081.63|4118.87|4080.87|4119.63|4081.63|4118.87|4080.87|9
1605069220000|2020-11-11 04:33:40|4118.86|4080.86|4118.75|4080.75|4118.86|4080.86|4118.63|4080.63|10
1605069230000|2020-11-11 04:33:50|4118.81|4080.81|4119.68|4081.68|4119.68|4081.68|4118.81|4080.81|9
1605069240000|2020-11-11 04:34:00|4119.87|4081.87|4119.42|4081.42|4120.12|4082.12|4119.29|4081.29|10
1605069250000|2020-11-11 04:34:10|4119.41|4081.41|4120.18|4082.18|4120.2|4082.2|4119.41|4081.41|9
1605069260000|2020-11-11 04:34:20|4120.27|4082.27|4120.62|4082.62|4120.63|4082.63|4120.27|4082.27|10
1605069270000|2020-11-11 04:34:30|4120.51|4082.51|4119.57|4081.57|4120.51|4082.51|4119.57|4081.57|10
1605069280000|2020-11-11 04:34:40|4119.47|4081.47|4118.37|4080.37|4119.47|4081.47|4118.37|4080.37|9
1605069290000|2020-11-11 04:34:50|4118.1|4080.1|4117.58|4079.58|4118.1|4080.1|4117.58|4079.58|9
1605069300000|2020-11-11 04:35:00|4117.59|4079.59|4117.62|4079.62|4117.72|4079.72|4117.59|4079.59|9
1605069310000|2020-11-11 04:35:10|4117.69|4079.69|4117.47|4079.47|4117.69|4079.69|4117.46|4079.46|10
1605069320000|2020-11-11 04:35:20|4117.51|4079.51|4117.93|4079.93|4118.02|4080.02|4117.43|4079.43|10
1605069330000|2020-11-11 04:35:30|4118.04|4080.04|4118.33|4080.33|4118.33|4080.33|4118.04|4080.04|10
1605069340000|2020-11-11 04:35:40|4118.29|4080.29|4118.68|4080.68|4118.68|4080.68|4118.18|4080.18|9
1605069350000|2020-11-11 04:35:50|4118.78|4080.78|4119.18|4081.18|4119.18|4081.18|4118.74|4080.74|10
1605069360000|2020-11-11 04:36:00|4119.3|4081.3|4119.31|4081.31|4119.71|4081.71|4119.3|4081.3|10
1605069370000|2020-11-11 04:36:10|4119.17|4081.17|4119.07|4081.07|4119.25|4081.25|4119|4081|9
1605069380000|2020-11-11 04:36:20|4118.98|4080.98|4118.75|4080.75|4119.02|4081.02|4118.68|4080.68|10
1605069390000|2020-11-11 04:36:30|4118.64|4080.64|4117.48|4079.48|4118.64|4080.64|4117.48|4079.48|10
1605069400000|2020-11-11 04:36:40|4117.46|4079.46|4116.78|4078.78|4117.46|4079.46|4116.66|4078.66|9
1605069410000|2020-11-11 04:36:50|4116.73|4078.73|4117.04|4079.04|4117.04|4079.04|4116.73|4078.73|10
1605069420000|2020-11-11 04:37:00|4117.07|4079.07|4117.83|4079.83|4117.83|4079.83|4117.03|4079.03|10
1605069430000|2020-11-11 04:37:10|4117.98|4079.98|4118.26|4080.26|4118.26|4080.26|4117.98|4079.98|8
1605069440000|2020-11-11 04:37:20|4118.37|4080.37|4119.2|4081.2|4119.2|4081.2|4118.37|4080.37|10
1605069450000|2020-11-11 04:37:30|4119.19|4081.19|4119.81|4081.81|4119.81|4081.81|4119|4081|9
1605069460000|2020-11-11 04:37:40|4119.96|4081.96|4120.35|4082.35|4120.41|4082.41|4119.9|4081.9|10
1605069470000|2020-11-11 04:37:50|4120.51|4082.51|4120.4|4082.4|4120.84|4082.84|4120.4|4082.4|8
1605069480000|2020-11-11 04:38:00|4120.27|4082.27|4119.09|4081.09|4120.27|4082.27|4119.02|4081.02|10
1605069490000|2020-11-11 04:38:10|4118.95|4080.95|4118.76|4080.76|4118.95|4080.95|4118.75|4080.75|10
1605069500000|2020-11-11 04:38:20|4118.72|4080.72|4118.7|4080.7|4118.96|4080.96|4118.7|4080.7|10
1605069510000|2020-11-11 04:38:30|4118.63|4080.63|4118.58|4080.58|4118.64|4080.64|4118.56|4080.56|10
1605069520000|2020-11-11 04:38:40|4118.32|4080.32|4118.46|4080.46|4118.49|4080.49|4118.14|4080.14|10
1605069530000|2020-11-11 04:38:50|4118.48|4080.48|4118.38|4080.38|4118.48|4080.48|4118.29|4080.29|10
1605069540000|2020-11-11 04:39:00|4118.36|4080.36|4118.03|4080.03|4118.45|4080.45|4118.03|4080.03|9
1605069550000|2020-11-11 04:39:10|4117.83|4079.83|4116.71|4078.71|4117.83|4079.83|4116.7|4078.7|10
1605069560000|2020-11-11 04:39:20|4116.72|4078.72|4116.55|4078.55|4116.72|4078.72|4116.42|4078.42|8
1605069570000|2020-11-11 04:39:30|4116.54|4078.54|4116.64|4078.64|4116.64|4078.64|4116.49|4078.49|9
1605069580000|2020-11-11 04:39:40|4116.71|4078.71|4116.81|4078.81|4116.92|4078.92|4116.71|4078.71|9
1605069590000|2020-11-11 04:39:50|4116.44|4078.44|4115.91|4077.91|4116.44|4078.44|4115.33|4077.33|10
1605069600000|2020-11-11 04:40:00|4116.05|4078.05|4116.06|4078.06|4116.16|4078.16|4115.99|4077.99|8
1605069610000|2020-11-11 04:40:10|4116.27|4078.27|4116.65|4078.65|4116.65|4078.65|4116.27|4078.27|8
1605069620000|2020-11-11 04:40:20|4116.87|4078.87|4117.01|4079.01|4117.01|4079.01|4116.77|4078.77|10
1605069630000|2020-11-11 04:40:30|4117.14|4079.14|4117.23|4079.23|4117.34|4079.34|4117.14|4079.14|9
1605069640000|2020-11-11 04:40:40|4117.4|4079.4|4117.85|4079.85|4117.85|4079.85|4117.4|4079.4|7
1605069650000|2020-11-11 04:40:50|4117.66|4079.66|4117.9|4079.9|4117.95|4079.95|4117.66|4079.66|9
1605069660000|2020-11-11 04:41:00|4117.95|4079.95|4117.7|4079.7|4117.95|4079.95|4117.7|4079.7|9
1605069670000|2020-11-11 04:41:10|4117.66|4079.66|4117.77|4079.77|4117.77|4079.77|4117.62|4079.62|8
1605069680000|2020-11-11 04:41:20|4117.78|4079.78|4117.92|4079.92|4117.93|4079.93|4117.76|4079.76|10
1605069690000|2020-11-11 04:41:30|4117.85|4079.85|4117.76|4079.76|4118.02|4080.02|4117.76|4079.76|9
1605069700000|2020-11-11 04:41:40|4117.87|4079.87|4118.09|4080.09|4118.09|4080.09|4117.82|4079.82|9
1605069710000|2020-11-11 04:41:50|4118.06|4080.06|4118.39|4080.39|4118.42|4080.42|4118.05|4080.05|9
1605069720000|2020-11-11 04:42:00|4118.51|4080.51|4118.67|4080.67|4118.77|4080.77|4118.51|4080.51|10
1605069730000|2020-11-11 04:42:10|4118.7|4080.7|4119.57|4081.57|4119.57|4081.57|4118.7|4080.7|9
1605069740000|2020-11-11 04:42:20|4119.61|4081.61|4119.63|4081.63|4119.71|4081.71|4119.61|4081.61|9
1605069750000|2020-11-11 04:42:30|4119.6|4081.6|4119.25|4081.25|4119.6|4081.6|4119.25|4081.25|9
1605069760000|2020-11-11 04:42:40|4119.24|4081.24|4118.74|4080.74|4119.35|4081.35|4118.74|4080.74|10
1605069770000|2020-11-11 04:42:50|4118.68|4080.68|4118.43|4080.43|4118.71|4080.71|4118.43|4080.43|8
1605069780000|2020-11-11 04:43:00|4118.54|4080.54|4118.47|4080.47|4118.86|4080.86|4118.47|4080.47|9
1605069790000|2020-11-11 04:43:10|4118.28|4080.28|4115.41|4077.41|4118.28|4080.28|4115.41|4077.41|10
1605069800000|2020-11-11 04:43:20|4114.77|4076.77|4112.74|4074.74|4114.77|4076.77|4112.74|4074.74|10
1605069810000|2020-11-11 04:43:30|4112.89|4074.89|4113.02|4075.02|4113.24|4075.24|4112.72|4074.72|10
1605069820000|2020-11-11 04:43:40|4113.07|4075.07|4112.81|4074.81|4113.07|4075.07|4112.78|4074.78|10
1605069830000|2020-11-11 04:43:50|4112.83|4074.83|4112.22|4074.22|4112.9|4074.9|4112.22|4074.22|9
1605069840000|2020-11-11 04:44:00|4112.14|4074.14|4111.77|4073.77|4112.14|4074.14|4111.73|4073.73|10
1605069850000|2020-11-11 04:44:10|4111.87|4073.87|4111.39|4073.39|4111.93|4073.93|4111.21|4073.21|10
1605069860000|2020-11-11 04:44:20|4111.36|4073.36|4111.92|4073.92|4111.92|4073.92|4111.29|4073.29|10
1605069870000|2020-11-11 04:44:30|4112.05|4074.05|4112.86|4074.86|4112.86|4074.86|4112.05|4074.05|10
1605069880000|2020-11-11 04:44:40|4112.95|4074.95|4113.76|4075.76|4113.76|4075.76|4112.72|4074.72|10
1605069890000|2020-11-11 04:44:50|4113.83|4075.83|4114.01|4076.01|4114.04|4076.04|4113.83|4075.83|9
1605069900000|2020-11-11 04:45:00|4114.13|4076.13|4113.87|4075.87|4114.13|4076.13|4113.82|4075.82|9
1605069910000|2020-11-11 04:45:10|4113.92|4075.92|4114.51|4076.51|4114.51|4076.51|4113.92|4075.92|9
1605069920000|2020-11-11 04:45:20|4114.52|4076.52|4114.57|4076.57|4114.63|4076.63|4114.47|4076.47|10
1605069930000|2020-11-11 04:45:30|4114.59|4076.59|4116.06|4078.06|4116.06|4078.06|4114.59|4076.59|10
1605069940000|2020-11-11 04:45:40|4116.07|4078.07|4116.73|4078.73|4116.73|4078.73|4116.07|4078.07|10
1605069950000|2020-11-11 04:45:50|4116.69|4078.69|4116.67|4078.67|4116.75|4078.75|4116.56|4078.56|9
1605069960000|2020-11-11 04:46:00|4116.76|4078.76|4116.52|4078.52|4116.8|4078.8|4116.44|4078.44|9
1605069970000|2020-11-11 04:46:10|4116.55|4078.55|4116.87|4078.87|4116.87|4078.87|4116.55|4078.55|9
1605069980000|2020-11-11 04:46:20|4116.8|4078.8|4116.63|4078.63|4116.9|4078.9|4116.63|4078.63|10
1605069990000|2020-11-11 04:46:30|4116.62|4078.62|4116.15|4078.15|4116.62|4078.62|4116.15|4078.15|10
1605070000000|2020-11-11 04:46:40|4116.13|4078.13|4116.35|4078.35|4116.35|4078.35|4116.13|4078.13|9
1605070010000|2020-11-11 04:46:50|4116.24|4078.24|4116.13|4078.13|4116.27|4078.27|4116.05|4078.05|9
1605070020000|2020-11-11 04:47:00|4116.18|4078.18|4116.39|4078.39|4116.39|4078.39|4116.18|4078.18|10
1605070030000|2020-11-11 04:47:10|4116.49|4078.49|4116.83|4078.83|4116.83|4078.83|4116.49|4078.49|8
1605070040000|2020-11-11 04:47:20|4116.74|4078.74|4116.87|4078.87|4116.89|4078.89|4116.7|4078.7|10
1605070050000|2020-11-11 04:47:30|4116.95|4078.95|4117.41|4079.41|4117.41|4079.41|4116.91|4078.91|10
1605070060000|2020-11-11 04:47:40|4117.38|4079.38|4117.56|4079.56|4117.58|4079.58|4117.36|4079.36|9
1605070070000|2020-11-11 04:47:50|4117.54|4079.54|4117.58|4079.58|4117.61|4079.61|4117.54|4079.54|7
1605070080000|2020-11-11 04:48:00|4117.67|4079.67|4117.95|4079.95|4117.97|4079.97|4117.67|4079.67|8
1605070090000|2020-11-11 04:48:10|4117.94|4079.94|4118.3|4080.3|4118.3|4080.3|4117.94|4079.94|10
1605070100000|2020-11-11 04:48:20|4118.29|4080.29|4118.42|4080.42|4118.42|4080.42|4118.27|4080.27|9
1605070110000|2020-11-11 04:48:30|4118.4|4080.4|4119.27|4081.27|4119.27|4081.27|4118.4|4080.4|10
1605070120000|2020-11-11 04:48:40|4119.43|4081.43|4120.11|4082.11|4120.11|4082.11|4119.43|4081.43|10
1605070130000|2020-11-11 04:48:50|4120.37|4082.37|4120.97|4082.97|4120.97|4082.97|4120.37|4082.37|10
1605070140000|2020-11-11 04:49:00|4121.01|4083.01|4121.3|4083.3|4121.3|4083.3|4121.01|4083.01|7
1605070150000|2020-11-11 04:49:10|4121.31|4083.31|4121.52|4083.52|4121.53|4083.53|4121.31|4083.31|10
1605070160000|2020-11-11 04:49:20|4121.5|4083.5|4121.51|4083.51|4121.56|4083.56|4121.39|4083.39|9
1605070170000|2020-11-11 04:49:30|4121.48|4083.48|4122.02|4084.02|4122.02|4084.02|4121.48|4083.48|9
1605070180000|2020-11-11 04:49:40|4122.1|4084.1|4121.98|4083.98|4122.13|4084.13|4121.9|4083.9|10
1605070190000|2020-11-11 04:49:50|4121.91|4083.91|4121.43|4083.43|4121.92|4083.92|4121.43|4083.43|9
1605070200000|2020-11-11 04:50:00|4121.48|4083.48|4121.36|4083.36|4121.52|4083.52|4121.35|4083.35|9
1605070210000|2020-11-11 04:50:10|4121.45|4083.45|4121.91|4083.91|4122.02|4084.02|4121.45|4083.45|9
1605070220000|2020-11-11 04:50:20|4121.95|4083.95|4123.79|4085.79|4123.79|4085.79|4121.95|4083.95|10
1605070230000|2020-11-11 04:50:30|4123.78|4085.78|4124.57|4086.57|4124.57|4086.57|4123.78|4085.78|8
1605070240000|2020-11-11 04:50:40|4124.68|4086.68|4124.9|4086.9|4124.9|4086.9|4124.68|4086.68|9
1605070250000|2020-11-11 04:50:50|4124.95|4086.95|4124.97|4086.97|4124.98|4086.98|4124.88|4086.88|9
1605070260000|2020-11-11 04:51:00|4124.88|4086.88|4124.95|4086.95|4124.97|4086.97|4124.84|4086.84|10
1605070270000|2020-11-11 04:51:10|4124.94|4086.94|4125.31|4087.31|4125.31|4087.31|4124.94|4086.94|8
1605070280000|2020-11-11 04:51:20|4125.33|4087.33|4125.33|4087.33|4125.44|4087.44|4125.33|4087.33|8
1605070290000|2020-11-11 04:51:30|4125.31|4087.31|4125.23|4087.23|4125.4|4087.4|4125.11|4087.11|8
1605070300000|2020-11-11 04:51:40|4125.17|4087.17|4124.72|4086.72|4125.17|4087.17|4124.59|4086.59|10
1605070310000|2020-11-11 04:51:50|4124.69|4086.69|4124.11|4086.11|4124.69|4086.69|4124.11|4086.11|9
1605070320000|2020-11-11 04:52:00|4124.01|4086.01|4123.35|4085.35|4124.01|4086.01|4123.35|4085.35|10
1605070330000|2020-11-11 04:52:10|4123.25|4085.25|4122.94|4084.94|4123.25|4085.25|4122.94|4084.94|7
1605070340000|2020-11-11 04:52:20|4122.96|4084.96|4122.84|4084.84|4123|4085|4122.84|4084.84|8
1605070350000|2020-11-11 04:52:30|4122.82|4084.82|4122.62|4084.62|4122.82|4084.82|4122.61|4084.61|8
1605070360000|2020-11-11 04:52:40|4122.6|4084.6|4122.45|4084.45|4122.6|4084.6|4122.39|4084.39|8
1605070370000|2020-11-11 04:52:50|4122.32|4084.32|4121.83|4083.83|4122.33|4084.33|4121.83|4083.83|10
1605070380000|2020-11-11 04:53:00|4121.81|4083.81|4121.42|4083.42|4121.81|4083.81|4121.4|4083.4|9
1605070390000|2020-11-11 04:53:10|4121.3|4083.3|4121.17|4083.17|4121.32|4083.32|4121.15|4083.15|10
1605070400000|2020-11-11 04:53:20|4121.11|4083.11|4120.61|4082.61|4121.18|4083.18|4120.61|4082.61|9
1605070410000|2020-11-11 04:53:30|4120.55|4082.55|4119.91|4081.91|4120.56|4082.56|4119.91|4081.91|10
1605070420000|2020-11-11 04:53:40|4119.84|4081.84|4118.84|4080.84|4119.84|4081.84|4118.84|4080.84|10
1605070430000|2020-11-11 04:53:50|4118.54|4080.54|4117.1|4079.1|4118.54|4080.54|4117.1|4079.1|10
1605070440000|2020-11-11 04:54:00|4116.84|4078.84|4116.45|4078.45|4116.84|4078.84|4116.06|4078.06|10
1605070450000|2020-11-11 04:54:10|4116.61|4078.61|4119.32|4081.32|4119.32|4081.32|4116.61|4078.61|10
1605070460000|2020-11-11 04:54:20|4119.25|4081.25|4119.94|4081.94|4120|4082|4119.25|4081.25|10
1605070470000|2020-11-11 04:54:30|4119.95|4081.95|4120.54|4082.54|4120.64|4082.64|4119.9|4081.9|9
1605070480000|2020-11-11 04:54:40|4120.59|4082.59|4121.11|4083.11|4121.11|4083.11|4120.59|4082.59|10
1605070490000|2020-11-11 04:54:50|4121.12|4083.12|4121.16|4083.16|4121.22|4083.22|4121.07|4083.07|10
1605070500000|2020-11-11 04:55:00|4121.2|4083.2|4121.53|4083.53|4121.61|4083.61|4121.2|4083.2|9
1605070510000|2020-11-11 04:55:10|4121.51|4083.51|4121.96|4083.96|4121.96|4083.96|4121.51|4083.51|9
1605070520000|2020-11-11 04:55:20|4121.95|4083.95|4122.2|4084.2|4122.24|4084.24|4121.95|4083.95|9
1605070530000|2020-11-11 04:55:30|4122.3|4084.3|4122.49|4084.49|4122.5|4084.5|4122.3|4084.3|7
1605070540000|2020-11-11 04:55:40|4122.53|4084.53|4122.56|4084.56|4122.79|4084.79|4122.53|4084.53|10
1605070550000|2020-11-11 04:55:50|4122.4|4084.4|4121.87|4083.87|4122.4|4084.4|4121.79|4083.79|10
1605070560000|2020-11-11 04:56:00|4122.04|4084.04|4122.12|4084.12|4122.32|4084.32|4121.94|4083.94|10
1605070570000|2020-11-11 04:56:10|4122.14|4084.14|4122.54|4084.54|4122.54|4084.54|4122.1|4084.1|10
1605070580000|2020-11-11 04:56:20|4122.57|4084.57|4122.8|4084.8|4122.8|4084.8|4122.57|4084.57|8
1605070590000|2020-11-11 04:56:30|4122.72|4084.72|4122.5|4084.5|4122.72|4084.72|4122.5|4084.5|8
1605070600000|2020-11-11 04:56:40|4122.3|4084.3|4121.76|4083.76|4122.3|4084.3|4121.74|4083.74|10
1605070610000|2020-11-11 04:56:50|4121.74|4083.74|4121.16|4083.16|4121.74|4083.74|4121.13|4083.13|9
1605070620000|2020-11-11 04:57:00|4121.13|4083.13|4121.03|4083.03|4121.13|4083.13|4120.91|4082.91|8
1605070630000|2020-11-11 04:57:10|4121.09|4083.09|4121.44|4083.44|4121.46|4083.46|4121.09|4083.09|8
1605070640000|2020-11-11 04:57:20|4121.45|4083.45|4122.08|4084.08|4122.2|4084.2|4121.45|4083.45|10
1605070650000|2020-11-11 04:57:30|4122.15|4084.15|4122.2|4084.2|4122.2|4084.2|4122.08|4084.08|8
1605070660000|2020-11-11 04:57:40|4122.21|4084.21|4122.22|4084.22|4122.33|4084.33|4122.09|4084.09|10
1605070670000|2020-11-11 04:57:50|4122.15|4084.15|4122.09|4084.09|4122.35|4084.35|4122.09|4084.09|10
1605070680000|2020-11-11 04:58:00|4121.83|4083.83|4120.57|4082.57|4121.83|4083.83|4120.57|4082.57|10
1605070690000|2020-11-11 04:58:10|4120.7|4082.7|4120.97|4082.97|4120.97|4082.97|4120.7|4082.7|10
1605070700000|2020-11-11 04:58:20|4120.95|4082.95|4120.74|4082.74|4120.95|4082.95|4120.74|4082.74|8
1605070710000|2020-11-11 04:58:30|4120.73|4082.73|4121|4083|4121|4083|4120.72|4082.72|9
1605070720000|2020-11-11 04:58:40|4121.03|4083.03|4121.21|4083.21|4121.25|4083.25|4120.98|4082.98|10
1605070730000|2020-11-11 04:58:50|4121.31|4083.31|4120.48|4082.48|4121.31|4083.31|4120.48|4082.48|10
1605070740000|2020-11-11 04:59:00|4120.37|4082.37|4120.19|4082.19|4120.37|4082.37|4120.11|4082.11|10
1605070750000|2020-11-11 04:59:10|4120.06|4082.06|4120.62|4082.62|4120.62|4082.62|4120.06|4082.06|8
1605070760000|2020-11-11 04:59:20|4120.67|4082.67|4120.98|4082.98|4121.05|4083.05|4120.58|4082.58|9
1605070770000|2020-11-11 04:59:30|4120.97|4082.97|4121.21|4083.21|4121.21|4083.21|4120.9|4082.9|9
1605070780000|2020-11-11 04:59:40|4121.22|4083.22|4121.57|4083.57|4121.61|4083.61|4121.22|4083.22|9
1605070790000|2020-11-11 04:59:50|4121.6|4083.6|4121.52|4083.52|4121.6|4083.6|4121.49|4083.49|9
1605070800000|2020-11-11 05:00:00|4121.47|4083.47|4122.03|4084.03|4122.03|4084.03|4121.47|4083.47|10
1605070810000|2020-11-11 05:00:10|4122.14|4084.14|4122.25|4084.25|4122.32|4084.32|4122.14|4084.14|8
1605070820000|2020-11-11 05:00:20|4122.26|4084.26|4122.08|4084.08|4122.26|4084.26|4122.05|4084.05|10
1605070830000|2020-11-11 05:00:30|4122.22|4084.22|4122.27|4084.27|4122.27|4084.27|4122.1|4084.1|7
1605070840000|2020-11-11 05:00:40|4122.31|4084.31|4122.37|4084.37|4122.4|4084.4|4122.3|4084.3|8
1605070850000|2020-11-11 05:00:50|4122.33|4084.33|4122.49|4084.49|4122.49|4084.49|4122.31|4084.31|10
1605070860000|2020-11-11 05:01:00|4122.45|4084.45|4123.07|4085.07|4123.07|4085.07|4122.45|4084.45|10
1605070870000|2020-11-11 05:01:10|4123.08|4085.08|4123.5|4085.5|4123.6|4085.6|4123.08|4085.08|9
1605070880000|2020-11-11 05:01:20|4123.55|4085.55|4124.53|4086.53|4124.53|4086.53|4123.55|4085.55|9
1605070890000|2020-11-11 05:01:30|4124.49|4086.49|4124.07|4086.07|4124.49|4086.49|4124.07|4086.07|9
1605070900000|2020-11-11 05:01:40|4124.09|4086.09|4123.95|4085.95|4124.12|4086.12|4123.95|4085.95|10
1605070910000|2020-11-11 05:01:50|4123.97|4085.97|4123.86|4085.86|4123.98|4085.98|4123.82|4085.82|10
1605070920000|2020-11-11 05:02:00|4123.88|4085.88|4123.58|4085.58|4123.88|4085.88|4123.58|4085.58|10
1605070930000|2020-11-11 05:02:10|4123.55|4085.55|4122.73|4084.73|4123.55|4085.55|4122.73|4084.73|10
1605070940000|2020-11-11 05:02:20|4122.57|4084.57|4121.62|4083.62|4122.57|4084.57|4121.62|4083.62|10
1605070950000|2020-11-11 05:02:30|4121.51|4083.51|4121.3|4083.3|4121.51|4083.51|4121.21|4083.21|9
1605070960000|2020-11-11 05:02:40|4121.29|4083.29|4118.87|4080.87|4121.29|4083.29|4118.87|4080.87|10
1605070970000|2020-11-11 05:02:50|4118.75|4080.75|4117.42|4079.42|4118.75|4080.75|4117.42|4079.42|10
1605070980000|2020-11-11 05:03:00|4117.43|4079.43|4117.22|4079.22|4117.43|4079.43|4117.13|4079.13|8
1605070990000|2020-11-11 05:03:10|4117.37|4079.37|4116.97|4078.97|4117.37|4079.37|4116.89|4078.89|9
1605071000000|2020-11-11 05:03:20|4117.12|4079.12|4116.96|4078.96|4117.12|4079.12|4116.96|4078.96|10
1605071010000|2020-11-11 05:03:30|4116.86|4078.86|4117.11|4079.11|4117.11|4079.11|4116.75|4078.75|10
1605071020000|2020-11-11 05:03:40|4117.03|4079.03|4116.54|4078.54|4117.06|4079.06|4116.54|4078.54|9
1605071030000|2020-11-11 05:03:50|4116.52|4078.52|4115.95|4077.95|4116.52|4078.52|4115.95|4077.95|8
1605071040000|2020-11-11 05:04:00|4115.93|4077.93|4115.89|4077.89|4115.96|4077.96|4115.87|4077.87|9
1605071050000|2020-11-11 05:04:10|4115.86|4077.86|4115.35|4077.35|4115.86|4077.86|4115.35|4077.35|9
1605071060000|2020-11-11 05:04:20|4115.3|4077.3|4114.93|4076.93|4115.33|4077.33|4114.92|4076.92|10
1605071070000|2020-11-11 05:04:30|4114.89|4076.89|4115.35|4077.35|4115.38|4077.38|4114.89|4076.89|10
1605071080000|2020-11-11 05:04:40|4115.36|4077.36|4116.05|4078.05|4116.11|4078.11|4115.36|4077.36|9
1605071090000|2020-11-11 05:04:50|4116.01|4078.01|4117.58|4079.58|4117.58|4079.58|4115.94|4077.94|10
1605071100000|2020-11-11 05:05:00|4117.63|4079.63|4117.92|4079.92|4117.92|4079.92|4117.55|4079.55|7
1605071110000|2020-11-11 05:05:10|4117.94|4079.94|4118.45|4080.45|4118.45|4080.45|4117.88|4079.88|10
1605071120000|2020-11-11 05:05:20|4118.4|4080.4|4118.62|4080.62|4118.62|4080.62|4118.4|4080.4|9
1605071130000|2020-11-11 05:05:30|4118.72|4080.72|4118.64|4080.64|4118.89|4080.89|4118.63|4080.63|9
1605071140000|2020-11-11 05:05:40|4118.45|4080.45|4117.88|4079.88|4118.45|4080.45|4117.88|4079.88|5
1605071150000|2020-11-11 05:05:50|4117.92|4079.92|4117.91|4079.91|4117.92|4079.92|4117.7|4079.7|10
1605071160000|2020-11-11 05:06:00|4117.79|4079.79|4117.23|4079.23|4117.79|4079.79|4117.23|4079.23|10
1605071170000|2020-11-11 05:06:10|4117.11|4079.11|4116.7|4078.7|4117.11|4079.11|4116.7|4078.7|9
1605071180000|2020-11-11 05:06:20|4116.62|4078.62|4116.68|4078.68|4116.7|4078.7|4116.42|4078.42|10
1605071190000|2020-11-11 05:06:30|4116.74|4078.74|4117.37|4079.37|4117.37|4079.37|4116.74|4078.74|10
1605071200000|2020-11-11 05:06:40|4117.46|4079.46|4117.91|4079.91|4117.95|4079.95|4117.46|4079.46|10
1605071210000|2020-11-11 05:06:50|4118.02|4080.02|4118.3|4080.3|4118.44|4080.44|4118.02|4080.02|10
1605071220000|2020-11-11 05:07:00|4118.33|4080.33|4118.16|4080.16|4118.35|4080.35|4118.16|4080.16|8
1605071230000|2020-11-11 05:07:10|4118.1|4080.1|4117.93|4079.93|4118.2|4080.2|4117.89|4079.89|10
1605071240000|2020-11-11 05:07:20|4117.96|4079.96|4117.64|4079.64|4117.96|4079.96|4117.64|4079.64|7
1605071250000|2020-11-11 05:07:30|4117.66|4079.66|4117.56|4079.56|4117.66|4079.66|4117.53|4079.53|8
1605071260000|2020-11-11 05:07:40|4117.55|4079.55|4117.81|4079.81|4117.81|4079.81|4117.55|4079.55|6
1605071270000|2020-11-11 05:07:50|4117.8|4079.8|4117.79|4079.79|4117.91|4079.91|4117.79|4079.79|7
1605071280000|2020-11-11 05:08:00|4118|4080|4118.22|4080.22|4118.22|4080.22|4117.93|4079.93|8
1605071290000|2020-11-11 05:08:10|4118.25|4080.25|4118.76|4080.76|4118.76|4080.76|4118.25|4080.25|9
1605071300000|2020-11-11 05:08:20|4118.78|4080.78|4118.82|4080.82|4118.82|4080.82|4118.63|4080.63|10
1605071310000|2020-11-11 05:08:30|4118.87|4080.87|4118.77|4080.77|4118.98|4080.98|4118.7|4080.7|10
1605071320000|2020-11-11 05:08:40|4118.73|4080.73|4118.77|4080.77|4118.79|4080.79|4118.68|4080.68|10
1605071330000|2020-11-11 05:08:50|4118.84|4080.84|4119.17|4081.17|4119.17|4081.17|4118.76|4080.76|10
1605071340000|2020-11-11 05:09:00|4119.19|4081.19|4119.02|4081.02|4119.19|4081.19|4119.02|4081.02|9
1605071350000|2020-11-11 05:09:10|4118.98|4080.98|4119.02|4081.02|4119.19|4081.19|4118.98|4080.98|9
1605071360000|2020-11-11 05:09:20|4119.03|4081.03|4119.36|4081.36|4119.39|4081.39|4119.03|4081.03|10
1605071370000|2020-11-11 05:09:30|4119.35|4081.35|4119.52|4081.52|4119.52|4081.52|4119.35|4081.35|9
1605071380000|2020-11-11 05:09:40|4119.61|4081.61|4119.73|4081.73|4119.73|4081.73|4119.61|4081.61|9
1605071390000|2020-11-11 05:09:50|4120.07|4082.07|4121.09|4083.09|4121.1|4083.1|4120.07|4082.07|10
1605071400000|2020-11-11 05:10:00|4121.17|4083.17|4121.73|4083.73|4121.73|4083.73|4121.17|4083.17|10
1605071410000|2020-11-11 05:10:10|4121.81|4083.81|4121.87|4083.87|4121.94|4083.94|4121.76|4083.76|10
1605071420000|2020-11-11 05:10:20|4121.79|4083.79|4122.13|4084.13|4122.13|4084.13|4121.79|4083.79|9
1605071430000|2020-11-11 05:10:30|4122.14|4084.14|4122.45|4084.45|4122.45|4084.45|4122.09|4084.09|10
1605071440000|2020-11-11 05:10:40|4122.51|4084.51|4122.63|4084.63|4122.72|4084.72|4122.51|4084.51|9
1605071450000|2020-11-11 05:10:50|4122.57|4084.57|4122.22|4084.22|4122.57|4084.57|4122.18|4084.18|10
1605071460000|2020-11-11 05:11:00|4122.23|4084.23|4122.2|4084.2|4122.24|4084.24|4122.16|4084.16|10
1605071470000|2020-11-11 05:11:10|4122.16|4084.16|4121.9|4083.9|4122.16|4084.16|4121.9|4083.9|8
1605071480000|2020-11-11 05:11:20|4121.87|4083.87|4121.84|4083.84|4121.87|4083.87|4121.75|4083.75|7
1605071490000|2020-11-11 05:11:30|4121.85|4083.85|4122.02|4084.02|4122.11|4084.11|4121.85|4083.85|8
1605071500000|2020-11-11 05:11:40|4122.01|4084.01|4122.03|4084.03|4122.1|4084.1|4122.01|4084.01|9
1605071510000|2020-11-11 05:11:50|4122.02|4084.02|4122.03|4084.03|4122.1|4084.1|4121.97|4083.97|9
1605071520000|2020-11-11 05:12:00|4122.02|4084.02|4121.94|4083.94|4122.06|4084.06|4121.94|4083.94|10
1605071530000|2020-11-11 05:12:10|4121.9|4083.9|4121.31|4083.31|4121.9|4083.9|4121.31|4083.31|9
1605071540000|2020-11-11 05:12:20|4121.23|4083.23|4120.94|4082.94|4121.23|4083.23|4120.94|4082.94|6
1605071550000|2020-11-11 05:12:30|4120.92|4082.92|4121.03|4083.03|4121.1|4083.1|4120.91|4082.91|10
1605071560000|2020-11-11 05:12:40|4120.98|4082.98|4120.86|4082.86|4120.99|4082.99|4120.86|4082.86|8
1605071570000|2020-11-11 05:12:50|4120.89|4082.89|4120.74|4082.74|4120.89|4082.89|4120.74|4082.74|8
1605071580000|2020-11-11 05:13:00|4120.75|4082.75|4120.5|4082.5|4120.79|4082.79|4120.5|4082.5|7
1605071590000|2020-11-11 05:13:10|4120.53|4082.53|4120.54|4082.54|4120.55|4082.55|4120.4|4082.4|10
1605071600000|2020-11-11 05:13:20|4120.51|4082.51|4120.63|4082.63|4120.65|4082.65|4120.51|4082.51|10
1605071610000|2020-11-11 05:13:30|4120.58|4082.58|4120.77|4082.77|4120.77|4082.77|4120.58|4082.58|10
1605071620000|2020-11-11 05:13:40|4120.83|4082.83|4120.78|4082.78|4120.9|4082.9|4120.78|4082.78|8
1605071630000|2020-11-11 05:13:50|4120.81|4082.81|4120.72|4082.72|4120.83|4082.83|4120.66|4082.66|8
1605071640000|2020-11-11 05:14:00|4120.71|4082.71|4120.85|4082.85|4120.85|4082.85|4120.71|4082.71|6
1605071650000|2020-11-11 05:14:10|4120.84|4082.84|4121.65|4083.65|4121.65|4083.65|4120.84|4082.84|10
1605071660000|2020-11-11 05:14:20|4121.8|4083.8|4122.28|4084.28|4122.28|4084.28|4121.76|4083.76|8
1605071670000|2020-11-11 05:14:30|4122.23|4084.23|4122.55|4084.55|4122.56|4084.56|4122.23|4084.23|8
1605071680000|2020-11-11 05:14:40|4122.57|4084.57|4122.65|4084.65|4122.65|4084.65|4122.55|4084.55|7
1605071690000|2020-11-11 05:14:50|4122.71|4084.71|4123.07|4085.07|4123.07|4085.07|4122.7|4084.7|7
1605071700000|2020-11-11 05:15:00|4123.02|4085.02|4123.26|4085.26|4123.33|4085.33|4123.02|4085.02|10
1605071710000|2020-11-11 05:15:10|4123.32|4085.32|4124.09|4086.09|4124.09|4086.09|4123.32|4085.32|10
1605071720000|2020-11-11 05:15:20|4124.11|4086.11|4124.4|4086.4|4124.4|4086.4|4124.11|4086.11|9
1605071730000|2020-11-11 05:15:30|4124.33|4086.33|4124.19|4086.19|4124.37|4086.37|4124.12|4086.12|9
1605071740000|2020-11-11 05:15:40|4124.22|4086.22|4124.16|4086.16|4124.22|4086.22|4124.14|4086.14|8
1605071750000|2020-11-11 05:15:50|4124.19|4086.19|4124.27|4086.27|4124.27|4086.27|4124.13|4086.13|7
1605071760000|2020-11-11 05:16:00|4124.28|4086.28|4124.26|4086.26|4124.4|4086.4|4124.22|4086.22|9
1605071770000|2020-11-11 05:16:10|4124.27|4086.27|4124.2|4086.2|4124.27|4086.27|4124.1|4086.1|8
1605071780000|2020-11-11 05:16:20|4124.28|4086.28|4124.17|4086.17|4124.29|4086.29|4124.17|4086.17|6
1605071790000|2020-11-11 05:16:30|4124.16|4086.16|4124.31|4086.31|4124.47|4086.47|4124|4086|9
1605071800000|2020-11-11 05:16:40|4124.41|4086.41|4124.4|4086.4|4124.42|4086.42|4124.38|4086.38|6
1605071810000|2020-11-11 05:16:50|4124.36|4086.36|4123.92|4085.92|4124.36|4086.36|4123.92|4085.92|8
1605071820000|2020-11-11 05:17:00|4123.91|4085.91|4123.75|4085.75|4123.91|4085.91|4123.75|4085.75|9
1605071830000|2020-11-11 05:17:10|4123.77|4085.77|4123.73|4085.73|4123.8|4085.8|4123.69|4085.69|8
1605071840000|2020-11-11 05:17:20|4123.61|4085.61|4123.64|4085.64|4123.74|4085.74|4123.61|4085.61|7
1605071850000|2020-11-11 05:17:30|4123.61|4085.61|4123.37|4085.37|4123.61|4085.61|4123.37|4085.37|8
1605071860000|2020-11-11 05:17:40|4123.33|4085.33|4122.38|4084.38|4123.33|4085.33|4122.38|4084.38|9
1605071870000|2020-11-11 05:17:50|4122.39|4084.39|4122.01|4084.01|4122.39|4084.39|4122.01|4084.01|9
1605071880000|2020-11-11 05:18:00|4122.07|4084.07|4122|4084|4122.08|4084.08|4122|4084|8
1605071890000|2020-11-11 05:18:10|4122.01|4084.01|4121.87|4083.87|4122.01|4084.01|4121.77|4083.77|8
1605071900000|2020-11-11 05:18:20|4121.94|4083.94|4121.79|4083.79|4121.94|4083.94|4121.74|4083.74|8
1605071910000|2020-11-11 05:18:30|4121.89|4083.89|4121.87|4083.87|4121.9|4083.9|4121.8|4083.8|8
1605071920000|2020-11-11 05:18:40|4121.83|4083.83|4122.12|4084.12|4122.12|4084.12|4121.83|4083.83|8
1605071930000|2020-11-11 05:18:50|4122.19|4084.19|4122.44|4084.44|4122.54|4084.54|4122.14|4084.14|9
1605071940000|2020-11-11 05:19:00|4122.48|4084.48|4122.52|4084.52|4122.57|4084.57|4122.48|4084.48|9
1605071950000|2020-11-11 05:19:10|4122.49|4084.49|4122.28|4084.28|4122.49|4084.49|4122.28|4084.28|6
1605071960000|2020-11-11 05:19:20|4122.32|4084.32|4122.09|4084.09|4122.32|4084.32|4122.09|4084.09|9
1605071970000|2020-11-11 05:19:30|4122.1|4084.1|4122.02|4084.02|4122.16|4084.16|4122.02|4084.02|6
1605071980000|2020-11-11 05:19:40|4121.94|4083.94|4121.6|4083.6|4121.94|4083.94|4121.58|4083.58|8
1605071990000|2020-11-11 05:19:50|4121.55|4083.55|4121.46|4083.46|4121.55|4083.55|4121.46|4083.46|7
1605072000000|2020-11-11 05:20:00|4121.4|4083.4|4121.5|4083.5|4121.5|4083.5|4121.24|4083.24|9
1605072010000|2020-11-11 05:20:10|4121.51|4083.51|4121.97|4083.97|4121.97|4083.97|4121.51|4083.51|8
1605072020000|2020-11-11 05:20:20|4121.99|4083.99|4121.95|4083.95|4122.06|4084.06|4121.95|4083.95|9
1605072030000|2020-11-11 05:20:30|4121.97|4083.97|4122.19|4084.19|4122.21|4084.21|4121.97|4083.97|9
1605072040000|2020-11-11 05:20:40|4122.18|4084.18|4122.37|4084.37|4122.37|4084.37|4122.14|4084.14|9
1605072050000|2020-11-11 05:20:50|4122.4|4084.4|4123.41|4085.41|4123.41|4085.41|4122.4|4084.4|10
1605072060000|2020-11-11 05:21:00|4123.51|4085.51|4124.46|4086.46|4124.46|4086.46|4123.51|4085.51|8
1605072070000|2020-11-11 05:21:10|4124.48|4086.48|4124.61|4086.61|4124.7|4086.7|4124.48|4086.48|9
1605072080000|2020-11-11 05:21:20|4124.64|4086.64|4124.41|4086.41|4124.74|4086.74|4124.41|4086.41|8
1605072090000|2020-11-11 05:21:30|4124.4|4086.4|4124.41|4086.41|4124.47|4086.47|4124.38|4086.38|8
1605072100000|2020-11-11 05:21:40|4124.43|4086.43|4124.69|4086.69|4124.69|4086.69|4124.39|4086.39|9
1605072110000|2020-11-11 05:21:50|4124.71|4086.71|4125.14|4087.14|4125.14|4087.14|4124.71|4086.71|8
1605072120000|2020-11-11 05:22:00|4125.18|4087.18|4125.19|4087.19|4125.19|4087.19|4125.15|4087.15|9
1605072130000|2020-11-11 05:22:10|4125.2|4087.2|4125.23|4087.23|4125.23|4087.23|4125.19|4087.19|8
1605072140000|2020-11-11 05:22:20|4125.3|4087.3|4125.3|4087.3|4125.33|4087.33|4125.21|4087.21|9
1605072150000|2020-11-11 05:22:30|4125.32|4087.32|4125.32|4087.32|4125.44|4087.44|4125.27|4087.27|10
1605072160000|2020-11-11 05:22:40|4125.3|4087.3|4125.25|4087.25|4125.32|4087.32|4125.25|4087.25|7
1605072170000|2020-11-11 05:22:50|4125.24|4087.24|4125.05|4087.05|4125.24|4087.24|4125.05|4087.05|10
1605072180000|2020-11-11 05:23:00|4125.12|4087.12|4125.19|4087.19|4125.19|4087.19|4125.11|4087.11|6
1605072190000|2020-11-11 05:23:10|4125.18|4087.18|4125.29|4087.29|4125.29|4087.29|4125.18|4087.18|10
1605072200000|2020-11-11 05:23:20|4125.13|4087.13|4124.93|4086.93|4125.14|4087.14|4124.93|4086.93|10
1605072210000|2020-11-11 05:23:30|4124.99|4086.99|4125|4087|4125.02|4087.02|4124.94|4086.94|7
1605072220000|2020-11-11 05:23:40|4124.99|4086.99|4124.48|4086.48|4124.99|4086.99|4124.48|4086.48|8
1605072230000|2020-11-11 05:23:50|4124.36|4086.36|4124|4086|4124.36|4086.36|4124|4086|9
1605072240000|2020-11-11 05:24:00|4123.9|4085.9|4123.68|4085.68|4123.9|4085.9|4123.68|4085.68|9
1605072250000|2020-11-11 05:24:10|4123.74|4085.74|4123.61|4085.61|4123.82|4085.82|4123.61|4085.61|8
1605072260000|2020-11-11 05:24:20|4123.54|4085.54|4123.27|4085.27|4123.54|4085.54|4123.27|4085.27|7
1605072270000|2020-11-11 05:24:30|4123.22|4085.22|4123.22|4085.22|4123.25|4085.25|4123.16|4085.16|8
1605072280000|2020-11-11 05:24:40|4123.2|4085.2|4122.94|4084.94|4123.2|4085.2|4122.94|4084.94|8
1605072290000|2020-11-11 05:24:50|4122.82|4084.82|4122.73|4084.73|4122.9|4084.9|4122.7|4084.7|9
1605072300000|2020-11-11 05:25:00|4122.77|4084.77|4122.79|4084.79|4122.8|4084.8|4122.72|4084.72|7
1605072310000|2020-11-11 05:25:10|4122.8|4084.8|4122.72|4084.72|4122.9|4084.9|4122.72|4084.72|8
1605072320000|2020-11-11 05:25:20|4122.73|4084.73|4122.79|4084.79|4122.83|4084.83|4122.73|4084.73|7
1605072330000|2020-11-11 05:25:30|4122.78|4084.78|4122.78|4084.78|4122.78|4084.78|4122.73|4084.73|8
1605072340000|2020-11-11 05:25:40|4122.75|4084.75|4122.78|4084.78|4122.78|4084.78|4122.74|4084.74|8
1605072350000|2020-11-11 05:25:50|4122.8|4084.8|4122.78|4084.78|4122.88|4084.88|4122.78|4084.78|7
1605072360000|2020-11-11 05:26:00|4122.76|4084.76|4122.59|4084.59|4122.79|4084.79|4122.59|4084.59|8
1605072370000|2020-11-11 05:26:10|4122.38|4084.38|4122.37|4084.37|4122.39|4084.39|4122.29|4084.29|8
1605072380000|2020-11-11 05:26:20|4122.34|4084.34|4121.25|4083.25|4122.34|4084.34|4121.25|4083.25|9
1605072390000|2020-11-11 05:26:30|4121.2|4083.2|4120.92|4082.92|4121.2|4083.2|4120.92|4082.92|9
1605072400000|2020-11-11 05:26:40|4120.73|4082.73|4120|4082|4120.73|4082.73|4120|4082|10
1605072410000|2020-11-11 05:26:50|4119.79|4081.79|4119.5|4081.5|4119.79|4081.79|4119.5|4081.5|7
1605072420000|2020-11-11 05:27:00|4119.54|4081.54|4119.39|4081.39|4119.63|4081.63|4119.39|4081.39|7
1605072430000|2020-11-11 05:27:10|4119.32|4081.32|4119.14|4081.14|4119.35|4081.35|4119.14|4081.14|9
1605072440000|2020-11-11 05:27:20|4119.12|4081.12|4118.97|4080.97|4119.13|4081.13|4118.97|4080.97|9
1605072450000|2020-11-11 05:27:30|4118.98|4080.98|4118.6|4080.6|4118.99|4080.99|4118.6|4080.6|10
1605072460000|2020-11-11 05:27:40|4118.51|4080.51|4118.21|4080.21|4118.51|4080.51|4118.19|4080.19|8
1605072470000|2020-11-11 05:27:50|4118.17|4080.17|4117.85|4079.85|4118.17|4080.17|4117.85|4079.85|7
1605072480000|2020-11-11 05:28:00|4117.83|4079.83|4117.44|4079.44|4117.92|4079.92|4117.44|4079.44|10
1605072490000|2020-11-11 05:28:10|4117.43|4079.43|4117.96|4079.96|4117.96|4079.96|4117.43|4079.43|8
1605072500000|2020-11-11 05:28:20|4118.09|4080.09|4118.19|4080.19|4118.19|4080.19|4118.07|4080.07|6
1605072510000|2020-11-11 05:28:30|4118.28|4080.28|4118.69|4080.69|4118.95|4080.95|4118.28|4080.28|10
1605072520000|2020-11-11 05:28:40|4118.59|4080.59|4118.23|4080.23|4118.59|4080.59|4118.17|4080.17|10
1605072530000|2020-11-11 05:28:50|4118.33|4080.33|4118.62|4080.62|4118.64|4080.64|4118.33|4080.33|10
1605072540000|2020-11-11 05:29:00|4118.66|4080.66|4118.43|4080.43|4118.66|4080.66|4118.42|4080.42|10
1605072550000|2020-11-11 05:29:10|4118.36|4080.36|4118.16|4080.16|4118.36|4080.36|4118.16|4080.16|9
1605072560000|2020-11-11 05:29:20|4118.09|4080.09|4117.9|4079.9|4118.09|4080.09|4117.89|4079.89|9
1605072570000|2020-11-11 05:29:30|4117.8|4079.8|4117.05|4079.05|4117.8|4079.8|4117.05|4079.05|9
1605072580000|2020-11-11 05:29:40|4117.01|4079.01|4115.34|4077.34|4117.01|4079.01|4115.25|4077.25|10
1605072590000|2020-11-11 05:29:50|4115.27|4077.27|4115.06|4077.06|4115.27|4077.27|4114.84|4076.84|9
1605072600000|2020-11-11 05:30:00|4115|4077|4114.31|4076.31|4115|4077|4114.31|4076.31|8
1605072610000|2020-11-11 05:30:10|4114.16|4076.16|4114.14|4076.14|4114.16|4076.16|4113.92|4075.92|10
1605072620000|2020-11-11 05:30:20|4114.07|4076.07|4113.86|4075.86|4114.22|4076.22|4113.86|4075.86|10
1605072630000|2020-11-11 05:30:30|4113.68|4075.68|4113.22|4075.22|4113.68|4075.68|4113.22|4075.22|10
1605072640000|2020-11-11 05:30:40|4113.19|4075.19|4112.76|4074.76|4113.19|4075.19|4112.76|4074.76|9
1605072650000|2020-11-11 05:30:50|4112.7|4074.7|4111.13|4073.13|4112.7|4074.7|4111.13|4073.13|8
1605072660000|2020-11-11 05:31:00|4110.97|4072.97|4109.73|4071.73|4110.97|4072.97|4109.73|4071.73|10
1605072670000|2020-11-11 05:31:10|4109.67|4071.67|4108.24|4070.24|4110.04|4072.04|4108.24|4070.24|9
1605072680000|2020-11-11 05:31:20|4108.14|4070.14|4104.68|4066.68|4108.14|4070.14|4104.68|4066.68|10
1605072690000|2020-11-11 05:31:30|4104.8|4066.8|4105.41|4067.41|4105.41|4067.41|4104.8|4066.8|10
1605072700000|2020-11-11 05:31:40|4105.51|4067.51|4105.46|4067.46|4105.68|4067.68|4105.44|4067.44|9
1605072710000|2020-11-11 05:31:50|4105.56|4067.56|4105.13|4067.13|4105.74|4067.74|4105.13|4067.13|10
1605072720000|2020-11-11 05:32:00|4105.08|4067.08|4105.26|4067.26|4105.26|4067.26|4105.03|4067.03|10
1605072730000|2020-11-11 05:32:10|4105.29|4067.29|4105.25|4067.25|4105.5|4067.5|4105.22|4067.22|10
1605072740000|2020-11-11 05:32:20|4105.2|4067.2|4105.35|4067.35|4105.37|4067.37|4105.2|4067.2|7
1605072750000|2020-11-11 05:32:30|4105.4|4067.4|4105.27|4067.27|4105.45|4067.45|4105.27|4067.27|9
1605072760000|2020-11-11 05:32:40|4105.43|4067.43|4105.61|4067.61|4105.61|4067.61|4105.28|4067.28|9
1605072770000|2020-11-11 05:32:50|4105.62|4067.62|4105.92|4067.92|4105.97|4067.97|4105.62|4067.62|9
1605072780000|2020-11-11 05:33:00|4106.01|4068.01|4106.42|4068.42|4106.59|4068.59|4105.94|4067.94|10
1605072790000|2020-11-11 05:33:10|4106.36|4068.36|4106.1|4068.1|4106.39|4068.39|4106.08|4068.08|10
1605072800000|2020-11-11 05:33:20|4105.96|4067.96|4105.2|4067.2|4105.96|4067.96|4105.2|4067.2|10
1605072810000|2020-11-11 05:33:30|4105.14|4067.14|4104.83|4066.83|4105.22|4067.22|4104.81|4066.81|8
1605072820000|2020-11-11 05:33:40|4104.66|4066.66|4104.58|4066.58|4104.7|4066.7|4104.45|4066.45|8
1605072830000|2020-11-11 05:33:50|4104.61|4066.61|4104.39|4066.39|4104.61|4066.61|4104.39|4066.39|9
1605072840000|2020-11-11 05:34:00|4104.28|4066.28|4104.22|4066.22|4104.28|4066.28|4104.18|4066.18|10
1605072850000|2020-11-11 05:34:10|4104.2|4066.2|4104.22|4066.22|4104.22|4066.22|4104.01|4066.01|10
1605072860000|2020-11-11 05:34:20|4104.35|4066.35|4104.84|4066.84|4104.84|4066.84|4104.34|4066.34|9
1605072870000|2020-11-11 05:34:30|4104.88|4066.88|4105.18|4067.18|4105.18|4067.18|4104.88|4066.88|7
1605072880000|2020-11-11 05:34:40|4105.23|4067.23|4105.3|4067.3|4105.37|4067.37|4105.23|4067.23|10
1605072890000|2020-11-11 05:34:50|4105.37|4067.37|4105.45|4067.45|4105.5|4067.5|4105.29|4067.29|10
1605072900000|2020-11-11 05:35:00|4105.46|4067.46|4106.22|4068.22|4106.22|4068.22|4105.39|4067.39|10
1605072910000|2020-11-11 05:35:10|4106.29|4068.29|4106.87|4068.87|4106.87|4068.87|4106.29|4068.29|9
1605072920000|2020-11-11 05:35:20|4106.96|4068.96|4107.63|4069.63|4107.74|4069.74|4106.96|4068.96|10
1605072930000|2020-11-11 05:35:30|4107.83|4069.83|4109.19|4071.19|4109.19|4071.19|4107.83|4069.83|10
1605072940000|2020-11-11 05:35:40|4109.26|4071.26|4109.84|4071.84|4109.84|4071.84|4109.07|4071.07|10
1605072950000|2020-11-11 05:35:50|4109.95|4071.95|4110.58|4072.58|4110.58|4072.58|4109.95|4071.95|10
1605072960000|2020-11-11 05:36:00|4110.57|4072.57|4110.87|4072.87|4110.87|4072.87|4110.48|4072.48|8
1605072970000|2020-11-11 05:36:10|4111.19|4073.19|4111.34|4073.34|4111.48|4073.48|4111.19|4073.19|10
1605072980000|2020-11-11 05:36:20|4111.33|4073.33|4111.2|4073.2|4111.38|4073.38|4111.18|4073.18|10
1605072990000|2020-11-11 05:36:30|4111.19|4073.19|4112.2|4074.2|4112.21|4074.21|4111.19|4073.19|10
1605073000000|2020-11-11 05:36:40|4112.22|4074.22|4112.36|4074.36|4112.4|4074.4|4112.2|4074.2|10
1605073010000|2020-11-11 05:36:50|4112.38|4074.38|4112.41|4074.41|4112.41|4074.41|4112.24|4074.24|10
1605073020000|2020-11-11 05:37:00|4112.48|4074.48|4112.48|4074.48|4112.72|4074.72|4112.4|4074.4|9
1605073030000|2020-11-11 05:37:10|4112.51|4074.51|4112.76|4074.76|4112.78|4074.78|4112.31|4074.31|8
1605073040000|2020-11-11 05:37:20|4112.77|4074.77|4113.4|4075.4|4113.4|4075.4|4112.77|4074.77|10
1605073050000|2020-11-11 05:37:30|4113.48|4075.48|4113.92|4075.92|4113.96|4075.96|4113.48|4075.48|8
1605073060000|2020-11-11 05:37:40|4113.9|4075.9|4113.86|4075.86|4114.08|4076.08|4113.8|4075.8|10
1605073070000|2020-11-11 05:37:50|4113.8|4075.8|4113.88|4075.88|4113.88|4075.88|4113.72|4075.72|10
1605073080000|2020-11-11 05:38:00|4113.84|4075.84|4113.8|4075.8|4113.84|4075.84|4113.72|4075.72|9
1605073090000|2020-11-11 05:38:10|4113.85|4075.85|4114.81|4076.81|4114.81|4076.81|4113.85|4075.85|10
1605073100000|2020-11-11 05:38:20|4115.04|4077.04|4115.53|4077.53|4115.53|4077.53|4115.04|4077.04|9
1605073110000|2020-11-11 05:38:30|4115.62|4077.62|4115.71|4077.71|4115.76|4077.76|4115.6|4077.6|8
1605073120000|2020-11-11 05:38:40|4115.84|4077.84|4116.22|4078.22|4116.22|4078.22|4115.78|4077.78|9
1605073130000|2020-11-11 05:38:50|4116.26|4078.26|4115.44|4077.44|4116.26|4078.26|4115.44|4077.44|10
1605073140000|2020-11-11 05:39:00|4115.49|4077.49|4115.34|4077.34|4115.49|4077.49|4115.32|4077.32|10
1605073150000|2020-11-11 05:39:10|4115.29|4077.29|4115.44|4077.44|4115.46|4077.46|4115.26|4077.26|10
1605073160000|2020-11-11 05:39:20|4115.46|4077.46|4115.23|4077.23|4115.46|4077.46|4115.2|4077.2|7
1605073170000|2020-11-11 05:39:30|4115.2|4077.2|4114.91|4076.91|4115.2|4077.2|4114.91|4076.91|7
1605073180000|2020-11-11 05:39:40|4114.92|4076.92|4114.05|4076.05|4114.98|4076.98|4114.05|4076.05|8
1605073190000|2020-11-11 05:39:50|4113.94|4075.94|4113.66|4075.66|4113.94|4075.94|4113.66|4075.66|8
1605073200000|2020-11-11 05:40:00|4113.64|4075.64|4113.4|4075.4|4113.64|4075.64|4113.4|4075.4|8
1605073210000|2020-11-11 05:40:10|4113.34|4075.34|4113.39|4075.39|4113.46|4075.46|4113.15|4075.15|9
1605073220000|2020-11-11 05:40:20|4113.48|4075.48|4114.74|4076.74|4114.74|4076.74|4113.48|4075.48|10
1605073230000|2020-11-11 05:40:30|4114.87|4076.87|4115.15|4077.15|4115.16|4077.16|4114.87|4076.87|10
1605073240000|2020-11-11 05:40:40|4115.16|4077.16|4115.49|4077.49|4115.49|4077.49|4115.13|4077.13|9
1605073250000|2020-11-11 05:40:50|4115.55|4077.55|4115.65|4077.65|4115.65|4077.65|4115.49|4077.49|7
1605073260000|2020-11-11 05:41:00|4115.56|4077.56|4114.8|4076.8|4115.56|4077.56|4114.8|4076.8|10
1605073270000|2020-11-11 05:41:10|4114.76|4076.76|4114.72|4076.72|4114.8|4076.8|4114.61|4076.61|10
1605073280000|2020-11-11 05:41:20|4114.75|4076.75|4115.15|4077.15|4115.15|4077.15|4114.75|4076.75|9
1605073290000|2020-11-11 05:41:30|4115.23|4077.23|4115.38|4077.38|4115.38|4077.38|4115.23|4077.23|8
1605073300000|2020-11-11 05:41:40|4115.36|4077.36|4115.62|4077.62|4115.68|4077.68|4115.36|4077.36|9
1605073310000|2020-11-11 05:41:50|4115.63|4077.63|4115.81|4077.81|4115.84|4077.84|4115.63|4077.63|9
1605073320000|2020-11-11 05:42:00|4115.8|4077.8|4116.13|4078.13|4116.14|4078.14|4115.75|4077.75|8
1605073330000|2020-11-11 05:42:10|4116.05|4078.05|4116|4078|4116.16|4078.16|4116|4078|9
1605073340000|2020-11-11 05:42:20|4115.9|4077.9|4116.05|4078.05|4116.11|4078.11|4115.9|4077.9|10
1605073350000|2020-11-11 05:42:30|4116.02|4078.02|4115.71|4077.71|4116.02|4078.02|4115.71|4077.71|7
1605073360000|2020-11-11 05:42:40|4115.61|4077.61|4115.44|4077.44|4115.63|4077.63|4115.44|4077.44|10
1605073370000|2020-11-11 05:42:50|4115.45|4077.45|4116.01|4078.01|4116.01|4078.01|4115.4|4077.4|9
1605073380000|2020-11-11 05:43:00|4115.96|4077.96|4116.17|4078.17|4116.17|4078.17|4115.93|4077.93|9
1605073390000|2020-11-11 05:43:10|4116.28|4078.28|4115.34|4077.34|4116.28|4078.28|4115.34|4077.34|10
1605073400000|2020-11-11 05:43:20|4115.33|4077.33|4114.83|4076.83|4115.33|4077.33|4114.68|4076.68|10
1605073410000|2020-11-11 05:43:30|4114.78|4076.78|4115.18|4077.18|4115.18|4077.18|4114.78|4076.78|10
1605073420000|2020-11-11 05:43:40|4115.15|4077.15|4114.94|4076.94|4115.24|4077.24|4114.94|4076.94|8
1605073430000|2020-11-11 05:43:50|4114.93|4076.93|4114.88|4076.88|4114.93|4076.93|4114.73|4076.73|10
1605073440000|2020-11-11 05:44:00|4114.9|4076.9|4114.99|4076.99|4114.99|4076.99|4114.86|4076.86|6
1605073450000|2020-11-11 05:44:10|4115.01|4077.01|4115.06|4077.06|4115.18|4077.18|4115.01|4077.01|8
1605073460000|2020-11-11 05:44:20|4115.05|4077.05|4115.34|4077.34|4115.34|4077.34|4115.05|4077.05|7
1605073470000|2020-11-11 05:44:30|4115.3|4077.3|4115.42|4077.42|4115.43|4077.43|4115.3|4077.3|6
1605073480000|2020-11-11 05:44:40|4115.45|4077.45|4115.22|4077.22|4115.45|4077.45|4115.21|4077.21|7
1605073490000|2020-11-11 05:44:50|4115.3|4077.3|4115.42|4077.42|4115.55|4077.55|4115.3|4077.3|9
1605073500000|2020-11-11 05:45:00|4115.5|4077.5|4115.63|4077.63|4115.65|4077.65|4115.49|4077.49|8
1605073510000|2020-11-11 05:45:10|4115.66|4077.66|4115.8|4077.8|4115.8|4077.8|4115.66|4077.66|10
1605073520000|2020-11-11 05:45:20|4115.86|4077.86|4116.72|4078.72|4116.73|4078.73|4115.86|4077.86|10
1605073530000|2020-11-11 05:45:30|4116.77|4078.77|4117.24|4079.24|4117.25|4079.25|4116.74|4078.74|10
1605073540000|2020-11-11 05:45:40|4117.28|4079.28|4118.8|4080.8|4118.8|4080.8|4117.28|4079.28|10
1605073550000|2020-11-11 05:45:50|4118.87|4080.87|4119.67|4081.67|4119.67|4081.67|4118.87|4080.87|9
1605073560000|2020-11-11 05:46:00|4120.02|4082.02|4120.51|4082.51|4120.57|4082.57|4119.98|4081.98|8
1605073570000|2020-11-11 05:46:10|4120.54|4082.54|4120.94|4082.94|4120.94|4082.94|4120.48|4082.48|9
1605073580000|2020-11-11 05:46:20|4120.95|4082.95|4121.08|4083.08|4121.09|4083.09|4120.95|4082.95|10
1605073590000|2020-11-11 05:46:30|4121.06|4083.06|4121.43|4083.43|4121.47|4083.47|4121.02|4083.02|10
1605073600000|2020-11-11 05:46:40|4121.45|4083.45|4121.84|4083.84|4121.84|4083.84|4121.43|4083.43|10
1605073610000|2020-11-11 05:46:50|4121.85|4083.85|4121.86|4083.86|4121.97|4083.97|4121.82|4083.82|9
1605073620000|2020-11-11 05:47:00|4121.85|4083.85|4121.66|4083.66|4121.85|4083.85|4121.61|4083.61|10
1605073630000|2020-11-11 05:47:10|4121.63|4083.63|4121.63|4083.63|4121.7|4083.7|4121.61|4083.61|8
1605073640000|2020-11-11 05:47:20|4121.62|4083.62|4121.64|4083.64|4121.64|4083.64|4121.45|4083.45|10
1605073650000|2020-11-11 05:47:30|4121.67|4083.67|4122.05|4084.05|4122.05|4084.05|4121.63|4083.63|9
1605073660000|2020-11-11 05:47:40|4122.31|4084.31|4122.85|4084.85|4122.85|4084.85|4122.31|4084.31|8
1605073670000|2020-11-11 05:47:50|4122.99|4084.99|4124.04|4086.04|4124.04|4086.04|4122.99|4084.99|9
1605073680000|2020-11-11 05:48:00|4124.15|4086.15|4124.3|4086.3|4124.42|4086.42|4124.14|4086.14|8
1605073690000|2020-11-11 05:48:10|4124.39|4086.39|4124.27|4086.27|4124.56|4086.56|4124.27|4086.27|8
1605073700000|2020-11-11 05:48:20|4124.23|4086.23|4123.86|4085.86|4124.27|4086.27|4123.86|4085.86|9
1605073710000|2020-11-11 05:48:30|4123.82|4085.82|4123.74|4085.74|4123.91|4085.91|4123.74|4085.74|9
1605073720000|2020-11-11 05:48:40|4123.76|4085.76|4123.81|4085.81|4123.9|4085.9|4123.76|4085.76|8
1605073730000|2020-11-11 05:48:50|4123.82|4085.82|4124.02|4086.02|4124.04|4086.04|4123.82|4085.82|9
1605073740000|2020-11-11 05:49:00|4123.93|4085.93|4123.86|4085.86|4124.02|4086.02|4123.81|4085.81|9
1605073750000|2020-11-11 05:49:10|4123.81|4085.81|4123.67|4085.67|4123.86|4085.86|4123.67|4085.67|10
1605073760000|2020-11-11 05:49:20|4123.74|4085.74|4124.05|4086.05|4124.07|4086.07|4123.74|4085.74|10
1605073770000|2020-11-11 05:49:30|4124.09|4086.09|4124.04|4086.04|4124.26|4086.26|4123.95|4085.95|10
1605073780000|2020-11-11 05:49:40|4124.08|4086.08|4124.29|4086.29|4124.42|4086.42|4124.08|4086.08|9
1605073790000|2020-11-11 05:49:50|4124.32|4086.32|4124.34|4086.34|4124.43|4086.43|4124.31|4086.31|10
1605073800000|2020-11-11 05:50:00|4124.31|4086.31|4124.3|4086.3|4124.39|4086.39|4124.28|4086.28|6
1605073810000|2020-11-11 05:50:10|4124.29|4086.29|4124.54|4086.54|4124.54|4086.54|4124.23|4086.23|7
1605073820000|2020-11-11 05:50:20|4124.56|4086.56|4124.75|4086.75|4124.75|4086.75|4124.56|4086.56|6
1605073830000|2020-11-11 05:50:30|4124.74|4086.74|4124.47|4086.47|4124.74|4086.74|4124.47|4086.47|8
1605073840000|2020-11-11 05:50:40|4124.46|4086.46|4124.48|4086.48|4124.52|4086.52|4124.39|4086.39|9
1605073850000|2020-11-11 05:50:50|4124.43|4086.43|4124.57|4086.57|4124.57|4086.57|4124.43|4086.43|7
1605073860000|2020-11-11 05:51:00|4124.59|4086.59|4124.62|4086.62|4124.64|4086.64|4124.56|4086.56|10
1605073870000|2020-11-11 05:51:10|4124.64|4086.64|4124.57|4086.57|4124.67|4086.67|4124.54|4086.54|9
1605073880000|2020-11-11 05:51:20|4124.5|4086.5|4124.14|4086.14|4124.5|4086.5|4124.14|4086.14|10
1605073890000|2020-11-11 05:51:30|4124.12|4086.12|4124.01|4086.01|4124.29|4086.29|4123.99|4085.99|10
1605073900000|2020-11-11 05:51:40|4124.05|4086.05|4124.39|4086.39|4124.39|4086.39|4124.05|4086.05|9
1605073910000|2020-11-11 05:51:50|4124.49|4086.49|4124.5|4086.5|4124.65|4086.65|4124.47|4086.47|10
1605073920000|2020-11-11 05:52:00|4124.51|4086.51|4124.45|4086.45|4124.58|4086.58|4124.41|4086.41|9
1605073930000|2020-11-11 05:52:10|4124.46|4086.46|4124.62|4086.62|4124.62|4086.62|4124.43|4086.43|9
1605073940000|2020-11-11 05:52:20|4124.69|4086.69|4124.72|4086.72|4124.76|4086.76|4124.64|4086.64|10
1605073950000|2020-11-11 05:52:30|4124.74|4086.74|4124.92|4086.92|4124.92|4086.92|4124.67|4086.67|10
1605073960000|2020-11-11 05:52:40|4124.95|4086.95|4125.02|4087.02|4125.07|4087.07|4124.87|4086.87|9
1605073970000|2020-11-11 05:52:50|4125.26|4087.26|4125.16|4087.16|4125.28|4087.28|4125.12|4087.12|10
1605073980000|2020-11-11 05:53:00|4125.18|4087.18|4125.28|4087.28|4125.31|4087.31|4125.18|4087.18|8
1605073990000|2020-11-11 05:53:10|4125.21|4087.21|4125.47|4087.47|4125.47|4087.47|4125.21|4087.21|8
1605074000000|2020-11-11 05:53:20|4125.42|4087.42|4125.37|4087.37|4125.48|4087.48|4125.37|4087.37|5
1605074010000|2020-11-11 05:53:30|4125.36|4087.36|4125.17|4087.17|4125.36|4087.36|4125.17|4087.17|7
1605074020000|2020-11-11 05:53:40|4125.15|4087.15|4124.57|4086.57|4125.15|4087.15|4124.57|4086.57|9
1605074030000|2020-11-11 05:53:50|4124.53|4086.53|4124.55|4086.55|4124.55|4086.55|4124.51|4086.51|5
1605074040000|2020-11-11 05:54:00|4124.54|4086.54|4124.39|4086.39|4124.6|4086.6|4124.39|4086.39|9
1605074050000|2020-11-11 05:54:10|4124.35|4086.35|4124.78|4086.78|4124.78|4086.78|4124.34|4086.34|8
1605074060000|2020-11-11 05:54:20|4124.87|4086.87|4124.54|4086.54|4124.87|4086.87|4124.54|4086.54|10
1605074070000|2020-11-11 05:54:30|4124.58|4086.58|4124.72|4086.72|4124.93|4086.93|4124.58|4086.58|8
1605074080000|2020-11-11 05:54:40|4124.65|4086.65|4124.65|4086.65|4124.65|4086.65|4124.58|4086.58|6
1605074090000|2020-11-11 05:54:50|4124.67|4086.67|4124.71|4086.71|4124.73|4086.73|4124.65|4086.65|7
1605074100000|2020-11-11 05:55:00|4124.73|4086.73|4124.6|4086.6|4124.73|4086.73|4124.6|4086.6|8
1605074110000|2020-11-11 05:55:10|4124.7|4086.7|4124.55|4086.55|4124.77|4086.77|4124.55|4086.55|9
1605074120000|2020-11-11 05:55:20|4124.56|4086.56|4124.68|4086.68|4124.81|4086.81|4124.56|4086.56|9
1605074130000|2020-11-11 05:55:30|4124.65|4086.65|4124.65|4086.65|4124.66|4086.66|4124.57|4086.57|8
1605074140000|2020-11-11 05:55:40|4124.64|4086.64|4124.69|4086.69|4124.69|4086.69|4124.6|4086.6|8
1605074150000|2020-11-11 05:55:50|4124.65|4086.65|4124.61|4086.61|4124.66|4086.66|4124.6|4086.6|8
1605074160000|2020-11-11 05:56:00|4124.71|4086.71|4124.55|4086.55|4124.71|4086.71|4124.55|4086.55|8
1605074170000|2020-11-11 05:56:10|4124.5|4086.5|4124.55|4086.55|4124.57|4086.57|4124.47|4086.47|9
1605074180000|2020-11-11 05:56:20|4124.56|4086.56|4124.47|4086.47|4124.6|4086.6|4124.47|4086.47|7
1605074190000|2020-11-11 05:56:30|4124.44|4086.44|4124.61|4086.61|4124.61|4086.61|4124.32|4086.32|10
1605074200000|2020-11-11 05:56:40|4124.66|4086.66|4124.53|4086.53|4124.72|4086.72|4124.53|4086.53|10
1605074210000|2020-11-11 05:56:50|4124.46|4086.46|4123.9|4085.9|4124.48|4086.48|4123.9|4085.9|9
1605074220000|2020-11-11 05:57:00|4123.87|4085.87|4122.46|4084.46|4123.87|4085.87|4122.46|4084.46|10
1605074230000|2020-11-11 05:57:10|4122.37|4084.37|4121.59|4083.59|4122.37|4084.37|4121.59|4083.59|10
1605074240000|2020-11-11 05:57:20|4121.49|4083.49|4121.27|4083.27|4121.49|4083.49|4121.27|4083.27|9
1605074250000|2020-11-11 05:57:30|4121.26|4083.26|4120.47|4082.47|4121.26|4083.26|4120.45|4082.45|9
1605074260000|2020-11-11 05:57:40|4120.53|4082.53|4120.41|4082.41|4120.53|4082.53|4120.29|4082.29|9
1605074270000|2020-11-11 05:57:50|4120.49|4082.49|4120.7|4082.7|4120.7|4082.7|4120.42|4082.42|8
1605074280000|2020-11-11 05:58:00|4120.68|4082.68|4120.45|4082.45|4120.93|4082.93|4120.45|4082.45|10
1605074290000|2020-11-11 05:58:10|4120.56|4082.56|4120.72|4082.72|4120.72|4082.72|4120.45|4082.45|10
1605074300000|2020-11-11 05:58:20|4120.81|4082.81|4120.58|4082.58|4120.81|4082.81|4120.56|4082.56|10
1605074310000|2020-11-11 05:58:30|4120.56|4082.56|4120.36|4082.36|4120.56|4082.56|4120.28|4082.28|10
1605074320000|2020-11-11 05:58:40|4120.39|4082.39|4119.06|4081.06|4120.39|4082.39|4119.06|4081.06|10
1605074330000|2020-11-11 05:58:50|4118.93|4080.93|4118.19|4080.19|4118.93|4080.93|4118.19|4080.19|9
1605074340000|2020-11-11 05:59:00|4118.18|4080.18|4117.63|4079.63|4118.28|4080.28|4117.59|4079.59|10
1605074350000|2020-11-11 05:59:10|4117.66|4079.66|4117.68|4079.68|4117.69|4079.69|4117.58|4079.58|9
1605074360000|2020-11-11 05:59:20|4117.81|4079.81|4117.88|4079.88|4117.88|4079.88|4117.74|4079.74|8
1605074370000|2020-11-11 05:59:30|4117.9|4079.9|4117.43|4079.43|4117.9|4079.9|4117.42|4079.42|10
1605074380000|2020-11-11 05:59:40|4117.26|4079.26|4117.17|4079.17|4117.26|4079.26|4117.17|4079.17|9
1605074390000|2020-11-11 05:59:50|4117.13|4079.13|4117.33|4079.33|4117.33|4079.33|4117.13|4079.13|9
1605074400000|2020-11-11 06:00:00|4117.55|4079.55|4118.19|4080.19|4118.19|4080.19|4117.45|4079.45|10
1605074410000|2020-11-11 06:00:10|4118.46|4080.46|4119.31|4081.31|4119.31|4081.31|4118.46|4080.46|9
1605074420000|2020-11-11 06:00:20|4119.46|4081.46|4119.21|4081.21|4119.49|4081.49|4119.21|4081.21|10
1605074430000|2020-11-11 06:00:30|4119.17|4081.17|4119.43|4081.43|4119.43|4081.43|4119.17|4081.17|10
1605074440000|2020-11-11 06:00:40|4119.45|4081.45|4120.17|4082.17|4120.17|4082.17|4119.45|4081.45|9
1605074450000|2020-11-11 06:00:50|4120.18|4082.18|4120.48|4082.48|4120.5|4082.5|4120.18|4082.18|10
1605074460000|2020-11-11 06:01:00|4120.76|4082.76|4121.86|4083.86|4121.91|4083.91|4120.76|4082.76|10
1605074470000|2020-11-11 06:01:10|4122.01|4084.01|4122.3|4084.3|4122.35|4084.35|4122|4084|10
1605074480000|2020-11-11 06:01:20|4122.47|4084.47|4122.21|4084.21|4122.47|4084.47|4122.15|4084.15|9
1605074490000|2020-11-11 06:01:30|4122.25|4084.25|4122.7|4084.7|4122.7|4084.7|4122.25|4084.25|9
1605074500000|2020-11-11 06:01:40|4122.72|4084.72|4122.96|4084.96|4122.97|4084.97|4122.68|4084.68|9
1605074510000|2020-11-11 06:01:50|4123.02|4085.02|4123.33|4085.33|4123.44|4085.44|4123.02|4085.02|10
1605074520000|2020-11-11 06:02:00|4123.47|4085.47|4123.88|4085.88|4123.88|4085.88|4123.47|4085.47|10
1605074530000|2020-11-11 06:02:10|4123.97|4085.97|4124.66|4086.66|4124.68|4086.68|4123.97|4085.97|10
1605074540000|2020-11-11 06:02:20|4124.7|4086.7|4125.61|4087.61|4125.61|4087.61|4124.7|4086.7|10
1605074550000|2020-11-11 06:02:30|4125.85|4087.85|4126.01|4088.01|4126.08|4088.08|4125.82|4087.82|10
1605074560000|2020-11-11 06:02:40|4125.96|4087.96|4126.44|4088.44|4126.44|4088.44|4125.96|4087.96|8
1605074570000|2020-11-11 06:02:50|4126.55|4088.55|4126.5|4088.5|4126.63|4088.63|4126.47|4088.47|10
1605074580000|2020-11-11 06:03:00|4126.49|4088.49|4126.99|4088.99|4126.99|4088.99|4126.49|4088.49|10
1605074590000|2020-11-11 06:03:10|4127.05|4089.05|4126.85|4088.85|4127.22|4089.22|4126.85|4088.85|7
1605074600000|2020-11-11 06:03:20|4126.51|4088.51|4125.48|4087.48|4126.54|4088.54|4125.48|4087.48|10
1605074610000|2020-11-11 06:03:30|4125.62|4087.62|4126.27|4088.27|4126.27|4088.27|4125.62|4087.62|9
1605074620000|2020-11-11 06:03:40|4126.36|4088.36|4126.45|4088.45|4126.53|4088.53|4126.36|4088.36|9
1605074630000|2020-11-11 06:03:50|4126.44|4088.44|4126.23|4088.23|4126.44|4088.44|4126.23|4088.23|9
1605074640000|2020-11-11 06:04:00|4126.29|4088.29|4126.3|4088.3|4126.33|4088.33|4126.28|4088.28|6
1605074650000|2020-11-11 06:04:10|4126.27|4088.27|4126.37|4088.37|4126.46|4088.46|4126.2|4088.2|10
1605074660000|2020-11-11 06:04:20|4126.4|4088.4|4126.05|4088.05|4126.4|4088.4|4126.05|4088.05|9
1605074670000|2020-11-11 06:04:30|4125.97|4087.97|4125.58|4087.58|4126.06|4088.06|4125.54|4087.54|10
1605074680000|2020-11-11 06:04:40|4125.56|4087.56|4126.17|4088.17|4126.17|4088.17|4125.56|4087.56|10
1605074690000|2020-11-11 06:04:50|4126.15|4088.15|4125.82|4087.82|4126.15|4088.15|4125.79|4087.79|10
1605074700000|2020-11-11 06:05:00|4125.74|4087.74|4125.46|4087.46|4125.74|4087.74|4125.46|4087.46|9
1605074710000|2020-11-11 06:05:10|4125.33|4087.33|4125.46|4087.46|4125.46|4087.46|4125.33|4087.33|9
1605074720000|2020-11-11 06:05:20|4125.51|4087.51|4126.16|4088.16|4126.16|4088.16|4125.51|4087.51|9
1605074730000|2020-11-11 06:05:30|4126.14|4088.14|4126.09|4088.09|4126.17|4088.17|4126.09|4088.09|10
1605074740000|2020-11-11 06:05:40|4126.15|4088.15|4125.93|4087.93|4126.15|4088.15|4125.93|4087.93|9
1605074750000|2020-11-11 06:05:50|4125.9|4087.9|4125.57|4087.57|4125.94|4087.94|4125.53|4087.53|9
1605074760000|2020-11-11 06:06:00|4125.53|4087.53|4125.43|4087.43|4125.6|4087.6|4125.43|4087.43|8
1605074770000|2020-11-11 06:06:10|4125.39|4087.39|4126.15|4088.15|4126.15|4088.15|4125.39|4087.39|9
1605074780000|2020-11-11 06:06:20|4126.16|4088.16|4126.17|4088.17|4126.28|4088.28|4126.11|4088.11|10
1605074790000|2020-11-11 06:06:30|4126.15|4088.15|4126.02|4088.02|4126.15|4088.15|4125.9|4087.9|10
1605074800000|2020-11-11 06:06:40|4126.03|4088.03|4126.06|4088.06|4126.08|4088.08|4126.03|4088.03|9
1605074810000|2020-11-11 06:06:50|4126.07|4088.07|4126.14|4088.14|4126.19|4088.19|4126.03|4088.03|10
1605074820000|2020-11-11 06:07:00|4126.02|4088.02|4126.01|4088.01|4126.03|4088.03|4125.87|4087.87|10
1605074830000|2020-11-11 06:07:10|4125.97|4087.97|4125.81|4087.81|4125.99|4087.99|4125.8|4087.8|8
1605074840000|2020-11-11 06:07:20|4125.7|4087.7|4125.1|4087.1|4125.7|4087.7|4125.1|4087.1|10
1605074850000|2020-11-11 06:07:30|4125.15|4087.15|4124.99|4086.99|4125.15|4087.15|4124.97|4086.97|9
1605074860000|2020-11-11 06:07:40|4124.89|4086.89|4124.9|4086.9|4124.94|4086.94|4124.88|4086.88|7
1605074870000|2020-11-11 06:07:50|4124.89|4086.89|4124.84|4086.84|4124.91|4086.91|4124.71|4086.71|10
1605074880000|2020-11-11 06:08:00|4124.89|4086.89|4124.98|4086.98|4125.01|4087.01|4124.89|4086.89|9
1605074890000|2020-11-11 06:08:10|4125.04|4087.04|4124.76|4086.76|4125.11|4087.11|4124.76|4086.76|10
1605074900000|2020-11-11 06:08:20|4124.69|4086.69|4124.2|4086.2|4124.69|4086.69|4124.2|4086.2|9
1605074910000|2020-11-11 06:08:30|4124.16|4086.16|4123.92|4085.92|4124.16|4086.16|4123.84|4085.84|9
1605074920000|2020-11-11 06:08:40|4123.91|4085.91|4123.65|4085.65|4123.91|4085.91|4123.64|4085.64|10
1605074930000|2020-11-11 06:08:50|4123.63|4085.63|4123.8|4085.8|4123.8|4085.8|4123.62|4085.62|10
1605074940000|2020-11-11 06:09:00|4123.82|4085.82|4123.68|4085.68|4123.88|4085.88|4123.68|4085.68|10
1605074950000|2020-11-11 06:09:10|4123.72|4085.72|4123.75|4085.75|4123.75|4085.75|4123.67|4085.67|8
1605074960000|2020-11-11 06:09:20|4123.77|4085.77|4124.42|4086.42|4124.45|4086.45|4123.77|4085.77|9
1605074970000|2020-11-11 06:09:30|4124.48|4086.48|4125.51|4087.51|4125.51|4087.51|4124.48|4086.48|10
1605074980000|2020-11-11 06:09:40|4125.59|4087.59|4126.08|4088.08|4126.08|4088.08|4125.59|4087.59|10
1605074990000|2020-11-11 06:09:50|4126.13|4088.13|4125.8|4087.8|4126.24|4088.24|4125.8|4087.8|10
1605075000000|2020-11-11 06:10:00|4125.74|4087.74|4125.34|4087.34|4125.74|4087.74|4125.34|4087.34|8
1605075010000|2020-11-11 06:10:10|4125.31|4087.31|4125.83|4087.83|4125.92|4087.92|4125.31|4087.31|10
1605075020000|2020-11-11 06:10:20|4125.87|4087.87|4125.63|4087.63|4125.89|4087.89|4125.53|4087.53|10
1605075030000|2020-11-11 06:10:30|4125.64|4087.64|4126.17|4088.17|4126.17|4088.17|4125.64|4087.64|9
1605075040000|2020-11-11 06:10:40|4126.22|4088.22|4126.12|4088.12|4126.22|4088.22|4126.12|4088.12|9
1605075050000|2020-11-11 06:10:50|4126.14|4088.14|4126.03|4088.03|4126.17|4088.17|4126.03|4088.03|9
1605075060000|2020-11-11 06:11:00|4125.99|4087.99|4125.98|4087.98|4126.08|4088.08|4125.92|4087.92|9
1605075070000|2020-11-11 06:11:10|4126.14|4088.14|4126.57|4088.57|4126.75|4088.75|4126.14|4088.14|9
1605075080000|2020-11-11 06:11:20|4126.55|4088.55|4126.54|4088.54|4126.77|4088.77|4126.47|4088.47|9
1605075090000|2020-11-11 06:11:30|4126.44|4088.44|4126.14|4088.14|4126.44|4088.44|4126.14|4088.14|10
1605075100000|2020-11-11 06:11:40|4126.01|4088.01|4125.76|4087.76|4126.01|4088.01|4125.74|4087.74|9
1605075110000|2020-11-11 06:11:50|4125.75|4087.75|4125.62|4087.62|4125.75|4087.75|4125.62|4087.62|9
1605075120000|2020-11-11 06:12:00|4125.63|4087.63|4125.75|4087.75|4125.75|4087.75|4125.63|4087.63|8
1605075130000|2020-11-11 06:12:10|4125.8|4087.8|4125.85|4087.85|4125.9|4087.9|4125.8|4087.8|10
1605075140000|2020-11-11 06:12:20|4125.91|4087.91|4125.87|4087.87|4126.01|4088.01|4125.81|4087.81|9
1605075150000|2020-11-11 06:12:30|4125.9|4087.9|4125.96|4087.96|4125.98|4087.98|4125.9|4087.9|8
1605075160000|2020-11-11 06:12:40|4125.95|4087.95|4125.97|4087.97|4126.08|4088.08|4125.9|4087.9|9
1605075170000|2020-11-11 06:12:50|4125.92|4087.92|4125.83|4087.83|4126.05|4088.05|4125.83|4087.83|9
1605075180000|2020-11-11 06:13:00|4125.85|4087.85|4125.3|4087.3|4125.96|4087.96|4125.3|4087.3|10
1605075190000|2020-11-11 06:13:10|4125.27|4087.27|4125.04|4087.04|4125.27|4087.27|4125.04|4087.04|8
1605075200000|2020-11-11 06:13:20|4125.11|4087.11|4125.01|4087.01|4125.11|4087.11|4124.96|4086.96|6
1605075210000|2020-11-11 06:13:30|4125.07|4087.07|4124.78|4086.78|4125.07|4087.07|4124.78|4086.78|8
1605075220000|2020-11-11 06:13:40|4124.67|4086.67|4124.63|4086.63|4124.67|4086.67|4124.57|4086.57|9
1605075230000|2020-11-11 06:13:50|4124.6|4086.6|4124.51|4086.51|4124.6|4086.6|4124.5|4086.5|8
1605075240000|2020-11-11 06:14:00|4124.43|4086.43|4124.37|4086.37|4124.43|4086.43|4124.37|4086.37|7
1605075250000|2020-11-11 06:14:10|4124.43|4086.43|4124.19|4086.19|4124.43|4086.43|4124.19|4086.19|10
1605075260000|2020-11-11 06:14:20|4124.21|4086.21|4124.18|4086.18|4124.27|4086.27|4124.18|4086.18|8
1605075270000|2020-11-11 06:14:30|4124.08|4086.08|4123.99|4085.99|4124.08|4086.08|4123.95|4085.95|10
1605075280000|2020-11-11 06:14:40|4124.03|4086.03|4123.94|4085.94|4124.03|4086.03|4123.94|4085.94|8
1605075290000|2020-11-11 06:14:50|4123.95|4085.95|4123.96|4085.96|4123.96|4085.96|4123.82|4085.82|8
1605075300000|2020-11-11 06:15:00|4124.08|4086.08|4124.97|4086.97|4124.97|4086.97|4124.08|4086.08|10
1605075310000|2020-11-11 06:15:10|4125.09|4087.09|4125.46|4087.46|4125.46|4087.46|4125.09|4087.09|9
1605075320000|2020-11-11 06:15:20|4125.61|4087.61|4126.22|4088.22|4126.22|4088.22|4125.61|4087.61|10
1605075330000|2020-11-11 06:15:30|4126.32|4088.32|4127.45|4089.45|4127.45|4089.45|4126.32|4088.32|10
1605075340000|2020-11-11 06:15:40|4127.64|4089.64|4127.93|4089.93|4128.08|4090.08|4127.64|4089.64|10
1605075350000|2020-11-11 06:15:50|4127.79|4089.79|4127.28|4089.28|4127.79|4089.79|4127.28|4089.28|10
1605075360000|2020-11-11 06:16:00|4127.23|4089.23|4126.83|4088.83|4127.23|4089.23|4126.8|4088.8|10
1605075370000|2020-11-11 06:16:10|4126.95|4088.95|4126.98|4088.98|4126.98|4088.98|4126.88|4088.88|9
1605075380000|2020-11-11 06:16:20|4126.83|4088.83|4127.01|4089.01|4127.11|4089.11|4126.83|4088.83|10
1605075390000|2020-11-11 06:16:30|4127.02|4089.02|4126.81|4088.81|4127.02|4089.02|4126.81|4088.81|9
1605075400000|2020-11-11 06:16:40|4126.78|4088.78|4126.49|4088.49|4126.78|4088.78|4126.42|4088.42|10
1605075410000|2020-11-11 06:16:50|4126.48|4088.48|4126.04|4088.04|4126.48|4088.48|4126.04|4088.04|10
1605075420000|2020-11-11 06:17:00|4126.05|4088.05|4125.98|4087.98|4126.1|4088.1|4125.98|4087.98|9
1605075430000|2020-11-11 06:17:10|4125.84|4087.84|4125.91|4087.91|4125.99|4087.99|4125.83|4087.83|10
1605075440000|2020-11-11 06:17:20|4125.93|4087.93|4125.56|4087.56|4125.97|4087.97|4125.48|4087.48|10
1605075450000|2020-11-11 06:17:30|4125.75|4087.75|4125.7|4087.7|4125.82|4087.82|4125.7|4087.7|10
1605075460000|2020-11-11 06:17:40|4125.71|4087.71|4125.52|4087.52|4125.71|4087.71|4125.52|4087.52|10
1605075470000|2020-11-11 06:17:50|4125.46|4087.46|4125.37|4087.37|4125.46|4087.46|4125.23|4087.23|10
1605075480000|2020-11-11 06:18:00|4125.41|4087.41|4125.49|4087.49|4125.49|4087.49|4125.37|4087.37|8
1605075490000|2020-11-11 06:18:10|4125.47|4087.47|4125.5|4087.5|4125.5|4087.5|4125.41|4087.41|7
1605075500000|2020-11-11 06:18:20|4125.43|4087.43|4125.44|4087.44|4125.52|4087.52|4125.41|4087.41|9
1605075510000|2020-11-11 06:18:30|4125.46|4087.46|4125.23|4087.23|4125.53|4087.53|4125.23|4087.23|8
1605075520000|2020-11-11 06:18:40|4125.26|4087.26|4124.13|4086.13|4125.26|4087.26|4124.13|4086.13|10
1605075530000|2020-11-11 06:18:50|4124|4086|4123.72|4085.72|4124|4086|4123.6|4085.6|10
1605075540000|2020-11-11 06:19:00|4123.76|4085.76|4123.45|4085.45|4123.78|4085.78|4123.45|4085.45|9
1605075550000|2020-11-11 06:19:10|4123.38|4085.38|4123.48|4085.48|4123.48|4085.48|4123.18|4085.18|9
1605075560000|2020-11-11 06:19:20|4123.49|4085.49|4123.52|4085.52|4123.66|4085.66|4123.45|4085.45|7
1605075570000|2020-11-11 06:19:30|4123.45|4085.45|4122.87|4084.87|4123.45|4085.45|4122.87|4084.87|10
1605075580000|2020-11-11 06:19:40|4122.94|4084.94|4122.85|4084.85|4123.09|4085.09|4122.85|4084.85|10
1605075590000|2020-11-11 06:19:50|4122.79|4084.79|4122.87|4084.87|4122.87|4084.87|4122.79|4084.79|8
1605075600000|2020-11-11 06:20:00|4122.82|4084.82|4123|4085|4123|4085|4122.82|4084.82|8
1605075610000|2020-11-11 06:20:10|4122.96|4084.96|4122.98|4084.98|4123.04|4085.04|4122.89|4084.89|9
1605075620000|2020-11-11 06:20:20|4122.96|4084.96|4122.28|4084.28|4122.96|4084.96|4122.28|4084.28|9
1605075630000|2020-11-11 06:20:30|4122.29|4084.29|4121.99|4083.99|4122.29|4084.29|4121.94|4083.94|9
1605075640000|2020-11-11 06:20:40|4122.02|4084.02|4122.3|4084.3|4122.33|4084.33|4122.02|4084.02|9
1605075650000|2020-11-11 06:20:50|4122.22|4084.22|4122.31|4084.31|4122.31|4084.31|4122.21|4084.21|8
1605075660000|2020-11-11 06:21:00|4122.23|4084.23|4121.9|4083.9|4122.31|4084.31|4121.9|4083.9|10
1605075670000|2020-11-11 06:21:10|4121.83|4083.83|4121.68|4083.68|4121.86|4083.86|4121.66|4083.66|10
1605075680000|2020-11-11 06:21:20|4121.74|4083.74|4121.74|4083.74|4121.9|4083.9|4121.73|4083.73|9
1605075690000|2020-11-11 06:21:30|4121.7|4083.7|4121.7|4083.7|4121.76|4083.76|4121.69|4083.69|7
1605075700000|2020-11-11 06:21:40|4121.71|4083.71|4121.66|4083.66|4121.71|4083.71|4121.59|4083.59|8
1605075710000|2020-11-11 06:21:50|4121.64|4083.64|4121.28|4083.28|4121.64|4083.64|4121.28|4083.28|10
1605075720000|2020-11-11 06:22:00|4121.26|4083.26|4121.15|4083.15|4121.34|4083.34|4121.15|4083.15|8
1605075730000|2020-11-11 06:22:10|4121.14|4083.14|4121.08|4083.08|4121.26|4083.26|4121.08|4083.08|7
1605075740000|2020-11-11 06:22:20|4121.02|4083.02|4120.9|4082.9|4121.02|4083.02|4120.9|4082.9|8
1605075750000|2020-11-11 06:22:30|4120.97|4082.97|4120.78|4082.78|4120.97|4082.97|4120.77|4082.77|10
1605075760000|2020-11-11 06:22:40|4120.77|4082.77|4120.44|4082.44|4120.82|4082.82|4120.44|4082.44|10
1605075770000|2020-11-11 06:22:50|4120.39|4082.39|4120.3|4082.3|4120.45|4082.45|4120.3|4082.3|10
1605075780000|2020-11-11 06:23:00|4120.24|4082.24|4120.44|4082.44|4120.54|4082.54|4120.24|4082.24|6
1605075790000|2020-11-11 06:23:10|4120.45|4082.45|4120.45|4082.45|4120.48|4082.48|4120.33|4082.33|10
1605075800000|2020-11-11 06:23:20|4120.46|4082.46|4120.51|4082.51|4120.57|4082.57|4120.45|4082.45|8
1605075810000|2020-11-11 06:23:30|4120.4|4082.4|4120.2|4082.2|4120.4|4082.4|4120.2|4082.2|8
1605075820000|2020-11-11 06:23:40|4120.23|4082.23|4120.61|4082.61|4120.61|4082.61|4120.23|4082.23|8
1605075830000|2020-11-11 06:23:50|4120.55|4082.55|4120.74|4082.74|4120.76|4082.76|4120.55|4082.55|8
1605075840000|2020-11-11 06:24:00|4120.85|4082.85|4121.18|4083.18|4121.18|4083.18|4120.68|4082.68|8
1605075850000|2020-11-11 06:24:10|4121.31|4083.31|4121.93|4083.93|4121.93|4083.93|4121.31|4083.31|9
1605075860000|2020-11-11 06:24:20|4122.17|4084.17|4122.25|4084.25|4122.25|4084.25|4121.96|4083.96|9
1605075870000|2020-11-11 06:24:30|4122.32|4084.32|4122.2|4084.2|4122.34|4084.34|4122.2|4084.2|9
1605075880000|2020-11-11 06:24:40|4122.25|4084.25|4122.16|4084.16|4122.27|4084.27|4122.15|4084.15|8
1605075890000|2020-11-11 06:24:50|4122.17|4084.17|4123.24|4085.24|4123.28|4085.28|4122.17|4084.17|10
1605075900000|2020-11-11 06:25:00|4123.31|4085.31|4123.92|4085.92|4123.92|4085.92|4123.31|4085.31|8
1605075910000|2020-11-11 06:25:10|4124.01|4086.01|4124.37|4086.37|4124.41|4086.41|4124.01|4086.01|9
1605075920000|2020-11-11 06:25:20|4124.45|4086.45|4124.74|4086.74|4124.74|4086.74|4124.41|4086.41|7
1605075930000|2020-11-11 06:25:30|4124.78|4086.78|4126.38|4088.38|4126.5|4088.5|4124.78|4086.78|10
1605075940000|2020-11-11 06:25:40|4126.41|4088.41|4127.02|4089.02|4127.02|4089.02|4126.41|4088.41|10
1605075950000|2020-11-11 06:25:50|4127.07|4089.07|4128.13|4090.13|4128.13|4090.13|4127.07|4089.07|9
1605075960000|2020-11-11 06:26:00|4128.06|4090.06|4128.54|4090.54|4128.54|4090.54|4128.06|4090.06|9
1605075970000|2020-11-11 06:26:10|4128.62|4090.62|4129.51|4091.51|4129.51|4091.51|4128.62|4090.62|10
1605075980000|2020-11-11 06:26:20|4129.72|4091.72|4130.13|4092.13|4130.26|4092.26|4129.72|4091.72|9
1605075990000|2020-11-11 06:26:30|4130.09|4092.09|4130.56|4092.56|4130.56|4092.56|4130.05|4092.05|9
1605076000000|2020-11-11 06:26:40|4130.76|4092.76|4130.82|4092.82|4130.93|4092.93|4130.76|4092.76|9
1605076010000|2020-11-11 06:26:50|4130.81|4092.81|4131.04|4093.04|4131.04|4093.04|4130.79|4092.79|8
1605076020000|2020-11-11 06:27:00|4131|4093|4131.09|4093.09|4131.15|4093.15|4130.95|4092.95|10
1605076030000|2020-11-11 06:27:10|4131.08|4093.08|4130.68|4092.68|4131.1|4093.1|4130.66|4092.66|10
1605076040000|2020-11-11 06:27:20|4130.8|4092.8|4130.53|4092.53|4130.8|4092.8|4130.53|4092.53|10
1605076050000|2020-11-11 06:27:30|4130.55|4092.55|4130.41|4092.41|4130.57|4092.57|4130.41|4092.41|8
1605076060000|2020-11-11 06:27:40|4130.33|4092.33|4130.18|4092.18|4130.33|4092.33|4129.96|4091.96|9
1605076070000|2020-11-11 06:27:50|4130.06|4092.06|4129.61|4091.61|4130.06|4092.06|4129.59|4091.59|9
1605076080000|2020-11-11 06:28:00|4129.59|4091.59|4129.28|4091.28|4129.59|4091.59|4129.28|4091.28|8
1605076090000|2020-11-11 06:28:10|4129.18|4091.18|4129.23|4091.23|4129.23|4091.23|4129.09|4091.09|9
1605076100000|2020-11-11 06:28:20|4129.18|4091.18|4128.56|4090.56|4129.18|4091.18|4128.56|4090.56|9
1605076110000|2020-11-11 06:28:30|4128.46|4090.46|4128.33|4090.33|4128.55|4090.55|4128.31|4090.31|8
1605076120000|2020-11-11 06:28:40|4128.28|4090.28|4127.73|4089.73|4128.28|4090.28|4127.73|4089.73|8
1605076130000|2020-11-11 06:28:50|4127.71|4089.71|4127.33|4089.33|4127.71|4089.71|4127.33|4089.33|10
1605076140000|2020-11-11 06:29:00|4127.42|4089.42|4127.91|4089.91|4127.91|4089.91|4127.39|4089.39|10
1605076150000|2020-11-11 06:29:10|4127.82|4089.82|4127.81|4089.81|4127.96|4089.96|4127.81|4089.81|9
1605076160000|2020-11-11 06:29:20|4127.76|4089.76|4127.29|4089.29|4127.76|4089.76|4127.29|4089.29|9
1605076170000|2020-11-11 06:29:30|4127.23|4089.23|4127.3|4089.3|4127.38|4089.38|4127.21|4089.21|8
1605076180000|2020-11-11 06:29:40|4127.23|4089.23|4127.28|4089.28|4127.29|4089.29|4127.18|4089.18|9
1605076190000|2020-11-11 06:29:50|4127.29|4089.29|4127.42|4089.42|4127.42|4089.42|4127.27|4089.27|7
1605076200000|2020-11-11 06:30:00|4127.36|4089.36|4127.53|4089.53|4127.59|4089.59|4127.36|4089.36|9
1605076210000|2020-11-11 06:30:10|4127.5|4089.5|4127.38|4089.38|4127.5|4089.5|4127.38|4089.38|7
1605076220000|2020-11-11 06:30:20|4127.41|4089.41|4127.14|4089.14|4127.44|4089.44|4127.11|4089.11|10
1605076230000|2020-11-11 06:30:30|4127.09|4089.09|4126.7|4088.7|4127.09|4089.09|4126.7|4088.7|9
1605076240000|2020-11-11 06:30:40|4126.71|4088.71|4126.1|4088.1|4126.75|4088.75|4126.1|4088.1|7
1605076250000|2020-11-11 06:30:50|4125.84|4087.84|4125.08|4087.08|4125.84|4087.84|4125.08|4087.08|10
1605076260000|2020-11-11 06:31:00|4125.1|4087.1|4125.65|4087.65|4125.67|4087.67|4125.03|4087.03|10
1605076270000|2020-11-11 06:31:10|4125.55|4087.55|4125.42|4087.42|4125.55|4087.55|4125.34|4087.34|8
1605076280000|2020-11-11 06:31:20|4125.43|4087.43|4125.02|4087.02|4125.43|4087.43|4125.02|4087.02|10
1605076290000|2020-11-11 06:31:30|4125.07|4087.07|4124.88|4086.88|4125.1|4087.1|4124.78|4086.78|10
1605076300000|2020-11-11 06:31:40|4124.93|4086.93|4124.81|4086.81|4125.08|4087.08|4124.81|4086.81|9
1605076310000|2020-11-11 06:31:50|4124.77|4086.77|4125.15|4087.15|4125.15|4087.15|4124.63|4086.63|8
1605076320000|2020-11-11 06:32:00|4125.23|4087.23|4126.3|4088.3|4126.34|4088.34|4125.23|4087.23|9
1605076330000|2020-11-11 06:32:10|4126.29|4088.29|4125.71|4087.71|4126.29|4088.29|4125.71|4087.71|10
1605076340000|2020-11-11 06:32:20|4125.49|4087.49|4125.34|4087.34|4125.59|4087.59|4125.34|4087.34|8
1605076350000|2020-11-11 06:32:30|4125.32|4087.32|4125.37|4087.37|4125.4|4087.4|4125.2|4087.2|10
1605076360000|2020-11-11 06:32:40|4125.32|4087.32|4125.42|4087.42|4125.52|4087.52|4125.2|4087.2|10
1605076370000|2020-11-11 06:32:50|4125.36|4087.36|4125.78|4087.78|4125.8|4087.8|4125.36|4087.36|10
1605076380000|2020-11-11 06:33:00|4125.98|4087.98|4126.39|4088.39|4126.39|4088.39|4125.98|4087.98|9
1605076390000|2020-11-11 06:33:10|4126.56|4088.56|4126.78|4088.78|4126.78|4088.78|4126.47|4088.47|10
1605076400000|2020-11-11 06:33:20|4126.79|4088.79|4126.89|4088.89|4126.9|4088.9|4126.79|4088.79|9
1605076410000|2020-11-11 06:33:30|4126.96|4088.96|4127.23|4089.23|4127.23|4089.23|4126.91|4088.91|7
1605076420000|2020-11-11 06:33:40|4127.3|4089.3|4127.81|4089.81|4127.85|4089.85|4127.3|4089.3|9
1605076430000|2020-11-11 06:33:50|4127.9|4089.9|4127.88|4089.88|4127.95|4089.95|4127.87|4089.87|10
1605076440000|2020-11-11 06:34:00|4127.89|4089.89|4128.09|4090.09|4128.11|4090.11|4127.89|4089.89|9
1605076450000|2020-11-11 06:34:10|4128.05|4090.05|4127.68|4089.68|4128.05|4090.05|4127.66|4089.66|10
1605076460000|2020-11-11 06:34:20|4127.73|4089.73|4127.46|4089.46|4127.73|4089.73|4127.46|4089.46|9
1605076470000|2020-11-11 06:34:30|4127.52|4089.52|4128|4090|4128|4090|4127.48|4089.48|10
1605076480000|2020-11-11 06:34:40|4127.97|4089.97|4128.24|4090.24|4128.33|4090.33|4127.97|4089.97|9
1605076490000|2020-11-11 06:34:50|4128.26|4090.26|4128.73|4090.73|4128.73|4090.73|4128.26|4090.26|10
1605076500000|2020-11-11 06:35:00|4128.86|4090.86|4129.44|4091.44|4129.44|4091.44|4128.86|4090.86|9
1605076510000|2020-11-11 06:35:10|4129.4|4091.4|4129.34|4091.34|4129.45|4091.45|4129.33|4091.33|8
1605076520000|2020-11-11 06:35:20|4129.32|4091.32|4129.35|4091.35|4129.46|4091.46|4129.3|4091.3|8
1605076530000|2020-11-11 06:35:30|4129.36|4091.36|4129.61|4091.61|4129.64|4091.64|4129.36|4091.36|8
1605076540000|2020-11-11 06:35:40|4129.6|4091.6|4129.58|4091.58|4129.6|4091.6|4129.5|4091.5|6
1605076550000|2020-11-11 06:35:50|4129.53|4091.53|4129.64|4091.64|4129.64|4091.64|4129.45|4091.45|6
1605076560000|2020-11-11 06:36:00|4129.7|4091.7|4129.68|4091.68|4129.7|4091.7|4129.53|4091.53|8
1605076570000|2020-11-11 06:36:10|4129.59|4091.59|4129.27|4091.27|4129.64|4091.64|4129.27|4091.27|7
1605076580000|2020-11-11 06:36:20|4129.29|4091.29|4129.17|4091.17|4129.41|4091.41|4129.17|4091.17|8
1605076590000|2020-11-11 06:36:30|4129.11|4091.11|4128.95|4090.95|4129.11|4091.11|4128.95|4090.95|7
1605076600000|2020-11-11 06:36:40|4128.93|4090.93|4128.87|4090.87|4129.02|4091.02|4128.87|4090.87|9
1605076610000|2020-11-11 06:36:50|4128.82|4090.82|4128.78|4090.78|4128.82|4090.82|4128.78|4090.78|6
1605076620000|2020-11-11 06:37:00|4128.7|4090.7|4128.67|4090.67|4128.75|4090.75|4128.67|4090.67|6
1605076630000|2020-11-11 06:37:10|4128.66|4090.66|4128.8|4090.8|4128.8|4090.8|4128.66|4090.66|6
1605076640000|2020-11-11 06:37:20|4128.81|4090.81|4128.71|4090.71|4128.81|4090.81|4128.71|4090.71|5
1605076650000|2020-11-11 06:37:30|4128.67|4090.67|4128.57|4090.57|4128.71|4090.71|4128.57|4090.57|8
1605076660000|2020-11-11 06:37:40|4128.55|4090.55|4128.47|4090.47|4128.55|4090.55|4128.41|4090.41|9
1605076670000|2020-11-11 06:37:50|4128.31|4090.31|4128.17|4090.17|4128.45|4090.45|4128.17|4090.17|9
1605076680000|2020-11-11 06:38:00|4128.1|4090.1|4128.16|4090.16|4128.43|4090.43|4128.1|4090.1|9
1605076690000|2020-11-11 06:38:10|4128.14|4090.14|4127.75|4089.75|4128.14|4090.14|4127.75|4089.75|9
1605076700000|2020-11-11 06:38:20|4127.73|4089.73|4127.6|4089.6|4127.75|4089.75|4127.6|4089.6|9
1605076710000|2020-11-11 06:38:30|4127.66|4089.66|4127.83|4089.83|4127.85|4089.85|4127.63|4089.63|9
1605076720000|2020-11-11 06:38:40|4127.82|4089.82|4127.56|4089.56|4127.82|4089.82|4127.56|4089.56|9
1605076730000|2020-11-11 06:38:50|4127.57|4089.57|4127.32|4089.32|4127.57|4089.57|4127.32|4089.32|8
1605076740000|2020-11-11 06:39:00|4127.28|4089.28|4127.4|4089.4|4127.4|4089.4|4127.28|4089.28|6
1605076750000|2020-11-11 06:39:10|4127.35|4089.35|4127.27|4089.27|4127.35|4089.35|4127.25|4089.25|8
1605076760000|2020-11-11 06:39:20|4127.21|4089.21|4127.24|4089.24|4127.37|4089.37|4127.19|4089.19|9
1605076770000|2020-11-11 06:39:30|4127.22|4089.22|4127.04|4089.04|4127.22|4089.22|4126.98|4088.98|8
1605076780000|2020-11-11 06:39:40|4127.1|4089.1|4126.9|4088.9|4127.1|4089.1|4126.89|4088.89|9
1605076790000|2020-11-11 06:39:50|4126.69|4088.69|4126.24|4088.24|4126.69|4088.69|4126.24|4088.24|10
1605076800000|2020-11-11 06:40:00|4126.22|4088.22|4125.83|4087.83|4126.22|4088.22|4125.83|4087.83|8
1605076810000|2020-11-11 06:40:10|4125.88|4087.88|4125.78|4087.78|4125.88|4087.88|4125.71|4087.71|9
1605076820000|2020-11-11 06:40:20|4125.83|4087.83|4125.68|4087.68|4125.88|4087.88|4125.64|4087.64|8
1605076830000|2020-11-11 06:40:30|4125.7|4087.7|4125.52|4087.52|4125.71|4087.71|4125.47|4087.47|9
1605076840000|2020-11-11 06:40:40|4125.57|4087.57|4125.86|4087.86|4125.86|4087.86|4125.57|4087.57|9
1605076850000|2020-11-11 06:40:50|4125.85|4087.85|4125.64|4087.64|4125.85|4087.85|4125.61|4087.61|8
1605076860000|2020-11-11 06:41:00|4125.65|4087.65|4125.87|4087.87|4125.88|4087.88|4125.65|4087.65|7
1605076870000|2020-11-11 06:41:10|4125.86|4087.86|4125.97|4087.97|4126.06|4088.06|4125.86|4087.86|8
1605076880000|2020-11-11 06:41:20|4126.08|4088.08|4125.74|4087.74|4126.08|4088.08|4125.74|4087.74|10
1605076890000|2020-11-11 06:41:30|4125.68|4087.68|4125.55|4087.55|4125.75|4087.75|4125.55|4087.55|10
1605076900000|2020-11-11 06:41:40|4125.43|4087.43|4125.42|4087.42|4125.46|4087.46|4125.28|4087.28|9
1605076910000|2020-11-11 06:41:50|4125.43|4087.43|4125.08|4087.08|4125.43|4087.43|4125.08|4087.08|10
1605076920000|2020-11-11 06:42:00|4125.1|4087.1|4124.8|4086.8|4125.17|4087.17|4124.8|4086.8|8
1605076930000|2020-11-11 06:42:10|4124.74|4086.74|4124.11|4086.11|4124.74|4086.74|4124.11|4086.11|10
1605076940000|2020-11-11 06:42:20|4124.02|4086.02|4123.27|4085.27|4124.02|4086.02|4123.27|4085.27|9
1605076950000|2020-11-11 06:42:30|4123.16|4085.16|4122.14|4084.14|4123.17|4085.17|4122.14|4084.14|10
1605076960000|2020-11-11 06:42:40|4122.06|4084.06|4120.66|4082.66|4122.06|4084.06|4120.64|4082.64|10
1605076970000|2020-11-11 06:42:50|4120.82|4082.82|4120.59|4082.59|4120.82|4082.82|4120.5|4082.5|9
1605076980000|2020-11-11 06:43:00|4120.45|4082.45|4119.18|4081.18|4120.45|4082.45|4119.18|4081.18|10
1605076990000|2020-11-11 06:43:10|4119.14|4081.14|4119.41|4081.41|4119.55|4081.55|4119.14|4081.14|10
1605077000000|2020-11-11 06:43:20|4119.36|4081.36|4119.37|4081.37|4119.39|4081.39|4119.27|4081.27|10
1605077010000|2020-11-11 06:43:30|4119.41|4081.41|4118.84|4080.84|4119.49|4081.49|4118.82|4080.82|8
1605077020000|2020-11-11 06:43:40|4118.91|4080.91|4118.8|4080.8|4118.91|4080.91|4118.73|4080.73|7
1605077030000|2020-11-11 06:43:50|4118.82|4080.82|4118.74|4080.74|4118.89|4080.89|4118.74|4080.74|10
1605077040000|2020-11-11 06:44:00|4118.58|4080.58|4118.47|4080.47|4118.6|4080.6|4118.42|4080.42|10
1605077050000|2020-11-11 06:44:10|4118.44|4080.44|4118.51|4080.51|4118.51|4080.51|4118.31|4080.31|9
1605077060000|2020-11-11 06:44:20|4118.49|4080.49|4118.51|4080.51|4118.51|4080.51|4118.4|4080.4|10
1605077070000|2020-11-11 06:44:30|4118.58|4080.58|4118.47|4080.47|4118.59|4080.59|4118.47|4080.47|8
1605077080000|2020-11-11 06:44:40|4118.41|4080.41|4118.42|4080.42|4118.46|4080.46|4118.37|4080.37|8
1605077090000|2020-11-11 06:44:50|4118.45|4080.45|4118.51|4080.51|4118.57|4080.57|4118.45|4080.45|9
1605077100000|2020-11-11 06:45:00|4118.52|4080.52|4118.39|4080.39|4118.54|4080.54|4118.39|4080.39|10
1605077110000|2020-11-11 06:45:10|4118.51|4080.51|4118.68|4080.68|4118.68|4080.68|4118.41|4080.41|10
1605077120000|2020-11-11 06:45:20|4118.65|4080.65|4119.59|4081.59|4119.59|4081.59|4118.65|4080.65|10
1605077130000|2020-11-11 06:45:30|4119.77|4081.77|4120.4|4082.4|4120.42|4082.42|4119.75|4081.75|10
1605077140000|2020-11-11 06:45:40|4120.45|4082.45|4120.92|4082.92|4120.93|4082.93|4120.45|4082.45|9
1605077150000|2020-11-11 06:45:50|4120.91|4082.91|4120.45|4082.45|4120.97|4082.97|4120.45|4082.45|9
1605077160000|2020-11-11 06:46:00|4120.44|4082.44|4120.19|4082.19|4120.44|4082.44|4120.07|4082.07|10
1605077170000|2020-11-11 06:46:10|4120.29|4082.29|4120.13|4082.13|4120.33|4082.33|4120.09|4082.09|8
1605077180000|2020-11-11 06:46:20|4120.18|4082.18|4120.29|4082.29|4120.42|4082.42|4120.17|4082.17|10
1605077190000|2020-11-11 06:46:30|4120.27|4082.27|4120.4|4082.4|4120.42|4082.42|4120.27|4082.27|9
1605077200000|2020-11-11 06:46:40|4120.43|4082.43|4120.68|4082.68|4120.69|4082.69|4120.43|4082.43|9
1605077210000|2020-11-11 06:46:50|4120.7|4082.7|4120.72|4082.72|4120.72|4082.72|4120.67|4082.67|8
1605077220000|2020-11-11 06:47:00|4120.74|4082.74|4120.99|4082.99|4120.99|4082.99|4120.68|4082.68|8
1605077230000|2020-11-11 06:47:10|4121.04|4083.04|4120.93|4082.93|4121.08|4083.08|4120.93|4082.93|8
1605077240000|2020-11-11 06:47:20|4120.91|4082.91|4120.86|4082.86|4120.91|4082.91|4120.85|4082.85|7
1605077250000|2020-11-11 06:47:30|4120.98|4082.98|4120.75|4082.75|4120.98|4082.98|4120.75|4082.75|5
1605077260000|2020-11-11 06:47:40|4120.77|4082.77|4120.83|4082.83|4120.87|4082.87|4120.77|4082.77|7
1605077270000|2020-11-11 06:47:50|4120.84|4082.84|4120.71|4082.71|4120.84|4082.84|4120.7|4082.7|9
1605077280000|2020-11-11 06:48:00|4120.88|4082.88|4121.06|4083.06|4121.07|4083.07|4120.87|4082.87|9
1605077290000|2020-11-11 06:48:10|4120.91|4082.91|4120.74|4082.74|4120.91|4082.91|4120.59|4082.59|10
1605077300000|2020-11-11 06:48:20|4120.79|4082.79|4120.37|4082.37|4120.79|4082.79|4120.37|4082.37|10
1605077310000|2020-11-11 06:48:30|4120.35|4082.35|4120.25|4082.25|4120.35|4082.35|4120.22|4082.22|10
1605077320000|2020-11-11 06:48:40|4120.23|4082.23|4120.06|4082.06|4120.23|4082.23|4120.06|4082.06|10
1605077330000|2020-11-11 06:48:50|4120.03|4082.03|4120.22|4082.22|4120.26|4082.26|4120.01|4082.01|9
1605077340000|2020-11-11 06:49:00|4120.21|4082.21|4120.04|4082.04|4120.22|4082.22|4120.04|4082.04|9
1605077350000|2020-11-11 06:49:10|4120.06|4082.06|4119.95|4081.95|4120.15|4082.15|4119.95|4081.95|8
1605077360000|2020-11-11 06:49:20|4119.93|4081.93|4120.04|4082.04|4120.04|4082.04|4119.93|4081.93|4
1605077370000|2020-11-11 06:49:30|4120.05|4082.05|4120.54|4082.54|4120.54|4082.54|4120.05|4082.05|10
1605077380000|2020-11-11 06:49:40|4120.57|4082.57|4120.78|4082.78|4120.8|4082.8|4120.57|4082.57|10
1605077390000|2020-11-11 06:49:50|4120.77|4082.77|4121.28|4083.28|4121.28|4083.28|4120.77|4082.77|9
1605077400000|2020-11-11 06:50:00|4121.29|4083.29|4121.29|4083.29|4121.3|4083.3|4121.25|4083.25|8
1605077410000|2020-11-11 06:50:10|4121.35|4083.35|4121.34|4083.34|4121.38|4083.38|4121.34|4083.34|6
1605077420000|2020-11-11 06:50:20|4121.37|4083.37|4121.9|4083.9|4121.9|4083.9|4121.35|4083.35|9
1605077430000|2020-11-11 06:50:30|4122.02|4084.02|4122.61|4084.61|4122.61|4084.61|4122.02|4084.02|10
1605077440000|2020-11-11 06:50:40|4122.62|4084.62|4122.23|4084.23|4122.77|4084.77|4122.18|4084.18|9
1605077450000|2020-11-11 06:50:50|4122.18|4084.18|4121.61|4083.61|4122.21|4084.21|4121.61|4083.61|10
1605077460000|2020-11-11 06:51:00|4121.57|4083.57|4121.37|4083.37|4121.63|4083.63|4121.37|4083.37|7
1605077470000|2020-11-11 06:51:10|4121.33|4083.33|4121.12|4083.12|4121.34|4083.34|4121.12|4083.12|9
1605077480000|2020-11-11 06:51:20|4121.1|4083.1|4121.05|4083.05|4121.13|4083.13|4121.04|4083.04|6
1605077490000|2020-11-11 06:51:30|4120.99|4082.99|4120.83|4082.83|4121.02|4083.02|4120.83|4082.83|8
1605077500000|2020-11-11 06:51:40|4120.84|4082.84|4120.52|4082.52|4120.96|4082.96|4120.52|4082.52|9
1605077510000|2020-11-11 06:51:50|4120.56|4082.56|4120.66|4082.66|4120.7|4082.7|4120.5|4082.5|9
1605077520000|2020-11-11 06:52:00|4120.63|4082.63|4120.35|4082.35|4120.7|4082.7|4120.35|4082.35|10
1605077530000|2020-11-11 06:52:10|4120.37|4082.37|4120.3|4082.3|4120.38|4082.38|4120.21|4082.21|10
1605077540000|2020-11-11 06:52:20|4120.31|4082.31|4120.35|4082.35|4120.36|4082.36|4120.2|4082.2|9
1605077550000|2020-11-11 06:52:30|4120.28|4082.28|4120.04|4082.04|4120.28|4082.28|4120.04|4082.04|6
1605077560000|2020-11-11 06:52:40|4120.02|4082.02|4120.25|4082.25|4120.25|4082.25|4120.02|4082.02|10
1605077570000|2020-11-11 06:52:50|4120.26|4082.26|4120.02|4082.02|4120.3|4082.3|4120.02|4082.02|10
1605077580000|2020-11-11 06:53:00|4119.98|4081.98|4119|4081|4119.98|4081.98|4119|4081|10
1605077590000|2020-11-11 06:53:10|4118.95|4080.95|4118.67|4080.67|4118.95|4080.95|4118.56|4080.56|10
1605077600000|2020-11-11 06:53:20|4118.63|4080.63|4117.78|4079.78|4118.63|4080.63|4117.78|4079.78|10
1605077610000|2020-11-11 06:53:30|4117.65|4079.65|4117.06|4079.06|4117.73|4079.73|4117.06|4079.06|10
1605077620000|2020-11-11 06:53:40|4116.89|4078.89|4116.75|4078.75|4116.9|4078.9|4116.6|4078.6|10
1605077630000|2020-11-11 06:53:50|4116.81|4078.81|4116.78|4078.78|4116.81|4078.81|4116.77|4078.77|7
1605077640000|2020-11-11 06:54:00|4116.67|4078.67|4116.56|4078.56|4116.76|4078.76|4116.54|4078.54|8
1605077650000|2020-11-11 06:54:10|4116.49|4078.49|4116.25|4078.25|4116.6|4078.6|4116.25|4078.25|10
1605077660000|2020-11-11 06:54:20|4116.22|4078.22|4116.16|4078.16|4116.22|4078.22|4115.93|4077.93|10
1605077670000|2020-11-11 06:54:30|4116.22|4078.22|4116.37|4078.37|4116.37|4078.37|4116.22|4078.22|9
1605077680000|2020-11-11 06:54:40|4116.36|4078.36|4116.32|4078.32|4116.54|4078.54|4116.32|4078.32|10
1605077690000|2020-11-11 06:54:50|4116.39|4078.39|4116.65|4078.65|4116.65|4078.65|4116.39|4078.39|9
1605077700000|2020-11-11 06:55:00|4116.67|4078.67|4116.89|4078.89|4116.93|4078.93|4116.67|4078.67|9
1605077710000|2020-11-11 06:55:10|4116.99|4078.99|4116.5|4078.5|4117.06|4079.06|4116.5|4078.5|9
1605077720000|2020-11-11 06:55:20|4116.49|4078.49|4116.2|4078.2|4116.49|4078.49|4116.18|4078.18|9
1605077730000|2020-11-11 06:55:30|4116.1|4078.1|4115.82|4077.82|4116.1|4078.1|4115.82|4077.82|7
1605077740000|2020-11-11 06:55:40|4115.83|4077.83|4115.66|4077.66|4115.9|4077.9|4115.65|4077.65|9
1605077750000|2020-11-11 06:55:50|4115.7|4077.7|4115.52|4077.52|4115.7|4077.7|4115.52|4077.52|10
1605077760000|2020-11-11 06:56:00|4115.61|4077.61|4115.38|4077.38|4115.68|4077.68|4115.38|4077.38|10
1605077770000|2020-11-11 06:56:10|4115.43|4077.43|4115.68|4077.68|4115.68|4077.68|4115.43|4077.43|9
1605077780000|2020-11-11 06:56:20|4115.7|4077.7|4115.72|4077.72|4115.72|4077.72|4115.64|4077.64|8
1605077790000|2020-11-11 06:56:30|4115.82|4077.82|4115.8|4077.8|4115.82|4077.82|4115.63|4077.63|9
1605077800000|2020-11-11 06:56:40|4115.58|4077.58|4115.71|4077.71|4115.71|4077.71|4115.44|4077.44|10
1605077810000|2020-11-11 06:56:50|4115.67|4077.67|4115.71|4077.71|4115.73|4077.73|4115.63|4077.63|8
1605077820000|2020-11-11 06:57:00|4115.81|4077.81|4115.8|4077.8|4115.86|4077.86|4115.74|4077.74|10
1605077830000|2020-11-11 06:57:10|4115.98|4077.98|4115.79|4077.79|4116|4078|4115.79|4077.79|10
1605077840000|2020-11-11 06:57:20|4115.72|4077.72|4116.04|4078.04|4116.06|4078.06|4115.67|4077.67|10
1605077850000|2020-11-11 06:57:30|4115.96|4077.96|4115.66|4077.66|4115.98|4077.98|4115.66|4077.66|8
1605077860000|2020-11-11 06:57:40|4115.49|4077.49|4115.3|4077.3|4115.49|4077.49|4115.2|4077.2|9
1605077870000|2020-11-11 06:57:50|4115.29|4077.29|4115.1|4077.1|4115.31|4077.31|4115.1|4077.1|9
1605077880000|2020-11-11 06:58:00|4114.96|4076.96|4114.66|4076.66|4114.96|4076.96|4114.62|4076.62|10
1605077890000|2020-11-11 06:58:10|4114.65|4076.65|4114.53|4076.53|4114.82|4076.82|4114.53|4076.53|9
1605077900000|2020-11-11 06:58:20|4114.57|4076.57|4114.65|4076.65|4114.81|4076.81|4114.57|4076.57|9
1605077910000|2020-11-11 06:58:30|4114.52|4076.52|4113.58|4075.58|4114.52|4076.52|4113.57|4075.57|10
1605077920000|2020-11-11 06:58:40|4113.55|4075.55|4113.47|4075.47|4113.6|4075.6|4113.26|4075.26|10
1605077930000|2020-11-11 06:58:50|4113.46|4075.46|4113.51|4075.51|4113.52|4075.52|4113.33|4075.33|10
1605077940000|2020-11-11 06:59:00|4113.38|4075.38|4112.88|4074.88|4113.38|4075.38|4112.88|4074.88|10
1605077950000|2020-11-11 06:59:10|4112.76|4074.76|4112.71|4074.71|4112.9|4074.9|4112.71|4074.71|10
1605077960000|2020-11-11 06:59:20|4112.73|4074.73|4112.44|4074.44|4112.78|4074.78|4112.44|4074.44|9
1605077970000|2020-11-11 06:59:30|4112.4|4074.4|4112.04|4074.04|4112.4|4074.4|4112.04|4074.04|8
1605077980000|2020-11-11 06:59:40|4111.99|4073.99|4112.38|4074.38|4112.38|4074.38|4111.98|4073.98|8
1605077990000|2020-11-11 06:59:50|4112.48|4074.48|4113.29|4075.29|4113.29|4075.29|4112.48|4074.48|10
1605078000000|2020-11-11 07:00:00|4113.32|4075.32|4114.01|4076.01|4114.01|4076.01|4113.32|4075.32|10
1605078010000|2020-11-11 07:00:10|4114.1|4076.1|4114.04|4076.04|4114.1|4076.1|4113.94|4075.94|10
1605078020000|2020-11-11 07:00:20|4114.06|4076.06|4114.23|4076.23|4114.3|4076.3|4113.98|4075.98|10
1605078030000|2020-11-11 07:00:30|4114.42|4076.42|4114.54|4076.54|4114.57|4076.57|4114.38|4076.38|10
1605078040000|2020-11-11 07:00:40|4114.56|4076.56|4114.76|4076.76|4114.76|4076.76|4114.56|4076.56|9
1605078050000|2020-11-11 07:00:50|4114.75|4076.75|4115.13|4077.13|4115.13|4077.13|4114.75|4076.75|10
1605078060000|2020-11-11 07:01:00|4115.14|4077.14|4114.97|4076.97|4115.17|4077.17|4114.97|4076.97|9
1605078070000|2020-11-11 07:01:10|4114.89|4076.89|4115.17|4077.17|4115.17|4077.17|4114.86|4076.86|10
1605078080000|2020-11-11 07:01:20|4115.02|4077.02|4115.22|4077.22|4115.22|4077.22|4115.02|4077.02|8
1605078090000|2020-11-11 07:01:30|4115.23|4077.23|4115.33|4077.33|4115.41|4077.41|4115.23|4077.23|8
1605078100000|2020-11-11 07:01:40|4115.24|4077.24|4114.93|4076.93|4115.27|4077.27|4114.93|4076.93|9
1605078110000|2020-11-11 07:01:50|4114.91|4076.91|4114.58|4076.58|4114.91|4076.91|4114.56|4076.56|8
1605078120000|2020-11-11 07:02:00|4114.67|4076.67|4114.53|4076.53|4114.67|4076.67|4114.53|4076.53|10
1605078130000|2020-11-11 07:02:10|4114.54|4076.54|4114.55|4076.55|4114.58|4076.58|4114.51|4076.51|7
1605078140000|2020-11-11 07:02:20|4114.5|4076.5|4114.4|4076.4|4114.53|4076.53|4114.36|4076.36|10
1605078150000|2020-11-11 07:02:30|4114.38|4076.38|4114.35|4076.35|4114.38|4076.38|4114.22|4076.22|10
1605078160000|2020-11-11 07:02:40|4114.33|4076.33|4113.98|4075.98|4114.33|4076.33|4113.98|4075.98|7
1605078170000|2020-11-11 07:02:50|4113.99|4075.99|4113.66|4075.66|4113.99|4075.99|4113.63|4075.63|9
1605078180000|2020-11-11 07:03:00|4113.61|4075.61|4113.04|4075.04|4113.61|4075.61|4113.04|4075.04|8
1605078190000|2020-11-11 07:03:10|4113.01|4075.01|4113.05|4075.05|4113.05|4075.05|4112.84|4074.84|9
1605078200000|2020-11-11 07:03:20|4113.13|4075.13|4113.2|4075.2|4113.22|4075.22|4113.1|4075.1|9
1605078210000|2020-11-11 07:03:30|4113.15|4075.15|4113.28|4075.28|4113.28|4075.28|4113.1|4075.1|8
1605078220000|2020-11-11 07:03:40|4113.27|4075.27|4113.26|4075.26|4113.27|4075.27|4113.24|4075.24|5
1605078230000|2020-11-11 07:03:50|4113.23|4075.23|4113.28|4075.28|4113.28|4075.28|4113.18|4075.18|9
1605078240000|2020-11-11 07:04:00|4113.24|4075.24|4113.26|4075.26|4113.34|4075.34|4113.24|4075.24|9
1605078250000|2020-11-11 07:04:10|4113.28|4075.28|4113.82|4075.82|4113.83|4075.83|4113.28|4075.28|8
1605078260000|2020-11-11 07:04:20|4113.71|4075.71|4113.9|4075.9|4113.91|4075.91|4113.71|4075.71|9
1605078270000|2020-11-11 07:04:30|4113.87|4075.87|4113.75|4075.75|4113.87|4075.87|4113.65|4075.65|10
1605078280000|2020-11-11 07:04:40|4113.69|4075.69|4113.87|4075.87|4113.89|4075.89|4113.66|4075.66|9
1605078290000|2020-11-11 07:04:50|4113.89|4075.89|4114.12|4076.12|4114.12|4076.12|4113.89|4075.89|8
1605078300000|2020-11-11 07:05:00|4114.11|4076.11|4114.2|4076.2|4114.24|4076.24|4114.11|4076.11|9
1605078310000|2020-11-11 07:05:10|4114.19|4076.19|4114.42|4076.42|4114.42|4076.42|4114.19|4076.19|9
1605078320000|2020-11-11 07:05:20|4114.5|4076.5|4114.42|4076.42|4114.51|4076.51|4114.4|4076.4|10
1605078330000|2020-11-11 07:05:30|4114.39|4076.39|4114.84|4076.84|4114.84|4076.84|4114.39|4076.39|9
1605078340000|2020-11-11 07:05:40|4114.77|4076.77|4114.88|4076.88|4114.93|4076.93|4114.77|4076.77|8
1605078350000|2020-11-11 07:05:50|4114.89|4076.89|4115.05|4077.05|4115.05|4077.05|4114.78|4076.78|9
1605078360000|2020-11-11 07:06:00|4115.08|4077.08|4115.44|4077.44|4115.44|4077.44|4115.08|4077.08|10
1605078370000|2020-11-11 07:06:10|4115.69|4077.69|4116.94|4078.94|4116.94|4078.94|4115.69|4077.69|10
1605078380000|2020-11-11 07:06:20|4117|4079|4117.3|4079.3|4117.35|4079.35|4117|4079|9
1605078390000|2020-11-11 07:06:30|4117.29|4079.29|4117.21|4079.21|4117.41|4079.41|4117.2|4079.2|9
1605078400000|2020-11-11 07:06:40|4117.2|4079.2|4118.16|4080.16|4118.16|4080.16|4117.2|4079.2|9
1605078410000|2020-11-11 07:06:50|4118.08|4080.08|4119.04|4081.04|4119.08|4081.08|4118.08|4080.08|10
1605078420000|2020-11-11 07:07:00|4119.2|4081.2|4119.21|4081.21|4119.24|4081.24|4118.98|4080.98|10
1605078430000|2020-11-11 07:07:10|4119.14|4081.14|4119.33|4081.33|4119.34|4081.34|4119.14|4081.14|7
1605078440000|2020-11-11 07:07:20|4119.28|4081.28|4119.28|4081.28|4119.28|4081.28|4119.22|4081.22|8
1605078450000|2020-11-11 07:07:30|4119.4|4081.4|4120.46|4082.46|4120.46|4082.46|4119.4|4081.4|9
1605078460000|2020-11-11 07:07:40|4120.49|4082.49|4121.48|4083.48|4121.48|4083.48|4120.49|4082.49|10
1605078470000|2020-11-11 07:07:50|4121.57|4083.57|4121.78|4083.78|4121.83|4083.83|4121.57|4083.57|10
1605078480000|2020-11-11 07:08:00|4121.84|4083.84|4121.99|4083.99|4121.99|4083.99|4121.84|4083.84|8
1605078490000|2020-11-11 07:08:10|4121.98|4083.98|4122.15|4084.15|4122.17|4084.17|4121.98|4083.98|8
1605078500000|2020-11-11 07:08:20|4122.18|4084.18|4122.6|4084.6|4122.6|4084.6|4122.18|4084.18|9
1605078510000|2020-11-11 07:08:30|4122.64|4084.64|4122.8|4084.8|4122.8|4084.8|4122.57|4084.57|9
1605078520000|2020-11-11 07:08:40|4122.99|4084.99|4124.46|4086.46|4124.46|4086.46|4122.99|4084.99|10
1605078530000|2020-11-11 07:08:50|4124.41|4086.41|4123.92|4085.92|4124.47|4086.47|4123.92|4085.92|9
1605078540000|2020-11-11 07:09:00|4123.94|4085.94|4123.79|4085.79|4123.94|4085.94|4123.78|4085.78|10
1605078550000|2020-11-11 07:09:10|4123.8|4085.8|4123.65|4085.65|4123.8|4085.8|4123.61|4085.61|8
1605078560000|2020-11-11 07:09:20|4123.63|4085.63|4123.75|4085.75|4123.81|4085.81|4123.63|4085.63|9
1605078570000|2020-11-11 07:09:30|4124.09|4086.09|4124.81|4086.81|4124.81|4086.81|4124|4086|9
1605078580000|2020-11-11 07:09:40|4124.85|4086.85|4125|4087|4125|4087|4124.85|4086.85|8
1605078590000|2020-11-11 07:09:50|4125.06|4087.06|4124.92|4086.92|4125.1|4087.1|4124.9|4086.9|8
1605078600000|2020-11-11 07:10:00|4124.93|4086.93|4124.8|4086.8|4125.07|4087.07|4124.8|4086.8|10
1605078610000|2020-11-11 07:10:10|4124.87|4086.87|4124.48|4086.48|4124.93|4086.93|4124.48|4086.48|10
1605078620000|2020-11-11 07:10:20|4124.31|4086.31|4124.35|4086.35|4124.36|4086.36|4124.21|4086.21|8
1605078630000|2020-11-11 07:10:30|4124.3|4086.3|4125.21|4087.21|4125.21|4087.21|4124.27|4086.27|10
1605078640000|2020-11-11 07:10:40|4125.18|4087.18|4125.18|4087.18|4125.26|4087.26|4125.13|4087.13|10
1605078650000|2020-11-11 07:10:50|4125.16|4087.16|4125.1|4087.1|4125.26|4087.26|4125.06|4087.06|10
1605078660000|2020-11-11 07:11:00|4125.13|4087.13|4125.15|4087.15|4125.21|4087.21|4125.09|4087.09|9
1605078670000|2020-11-11 07:11:10|4125.18|4087.18|4125.28|4087.28|4125.29|4087.29|4125.18|4087.18|10
1605078680000|2020-11-11 07:11:20|4125.41|4087.41|4125.58|4087.58|4125.58|4087.58|4125.37|4087.37|9
1605078690000|2020-11-11 07:11:30|4125.59|4087.59|4126.08|4088.08|4126.08|4088.08|4125.55|4087.55|10
1605078700000|2020-11-11 07:11:40|4126.04|4088.04|4126.13|4088.13|4126.25|4088.25|4126.04|4088.04|10
1605078710000|2020-11-11 07:11:50|4126.12|4088.12|4126.02|4088.02|4126.18|4088.18|4126.02|4088.02|9
1605078720000|2020-11-11 07:12:00|4126.04|4088.04|4126.34|4088.34|4126.34|4088.34|4126.02|4088.02|9
1605078730000|2020-11-11 07:12:10|4126.27|4088.27|4126.8|4088.8|4126.8|4088.8|4126.27|4088.27|10
1605078740000|2020-11-11 07:12:20|4126.62|4088.62|4126.76|4088.76|4126.85|4088.85|4126.6|4088.6|8
1605078750000|2020-11-11 07:12:30|4126.77|4088.77|4126.91|4088.91|4126.92|4088.92|4126.73|4088.73|7
1605078760000|2020-11-11 07:12:40|4126.79|4088.79|4126.64|4088.64|4126.79|4088.79|4126.63|4088.63|9
1605078770000|2020-11-11 07:12:50|4126.56|4088.56|4126.53|4088.53|4126.56|4088.56|4126.47|4088.47|7
1605078780000|2020-11-11 07:13:00|4126.51|4088.51|4126.7|4088.7|4126.7|4088.7|4126.51|4088.51|6
1605078790000|2020-11-11 07:13:10|4126.72|4088.72|4126.64|4088.64|4126.79|4088.79|4126.64|4088.64|5
1605078800000|2020-11-11 07:13:20|4126.66|4088.66|4126.67|4088.67|4126.69|4088.69|4126.57|4088.57|9
1605078810000|2020-11-11 07:13:30|4126.75|4088.75|4126.51|4088.51|4126.79|4088.79|4126.51|4088.51|8
1605078820000|2020-11-11 07:13:40|4126.47|4088.47|4126.59|4088.59|4126.65|4088.65|4126.47|4088.47|8
1605078830000|2020-11-11 07:13:50|4126.58|4088.58|4125.9|4087.9|4126.58|4088.58|4125.9|4087.9|9
1605078840000|2020-11-11 07:14:00|4125.84|4087.84|4125.64|4087.64|4125.84|4087.84|4125.61|4087.61|9
1605078850000|2020-11-11 07:14:10|4125.65|4087.65|4125.79|4087.79|4125.79|4087.79|4125.45|4087.45|10
1605078860000|2020-11-11 07:14:20|4125.87|4087.87|4126.11|4088.11|4126.11|4088.11|4125.87|4087.87|8
1605078870000|2020-11-11 07:14:30|4126.14|4088.14|4126.45|4088.45|4126.45|4088.45|4126.14|4088.14|8
1605078880000|2020-11-11 07:14:40|4126.51|4088.51|4126.82|4088.82|4126.97|4088.97|4126.51|4088.51|9
1605078890000|2020-11-11 07:14:50|4126.84|4088.84|4127.04|4089.04|4127.08|4089.08|4126.84|4088.84|9
1605078900000|2020-11-11 07:15:00|4127.05|4089.05|4127.27|4089.27|4127.27|4089.27|4126.99|4088.99|10
1605078910000|2020-11-11 07:15:10|4127.32|4089.32|4127.41|4089.41|4127.41|4089.41|4127.31|4089.31|8
1605078920000|2020-11-11 07:15:20|4127.47|4089.47|4127.67|4089.67|4127.71|4089.71|4127.47|4089.47|10
1605078930000|2020-11-11 07:15:30|4127.7|4089.7|4127.8|4089.8|4127.8|4089.8|4127.62|4089.62|7
1605078940000|2020-11-11 07:15:40|4127.82|4089.82|4128.27|4090.27|4128.27|4090.27|4127.8|4089.8|8
1605078950000|2020-11-11 07:15:50|4128.3|4090.3|4128.73|4090.73|4128.73|4090.73|4128.3|4090.3|8
1605078960000|2020-11-11 07:16:00|4128.6|4090.6|4128.78|4090.78|4128.78|4090.78|4128.59|4090.59|8
1605078970000|2020-11-11 07:16:10|4128.8|4090.8|4129.31|4091.31|4129.31|4091.31|4128.77|4090.77|8
1605078980000|2020-11-11 07:16:20|4129.41|4091.41|4129.77|4091.77|4129.77|4091.77|4129.41|4091.41|8
1605078990000|2020-11-11 07:16:30|4129.78|4091.78|4129.88|4091.88|4129.9|4091.9|4129.78|4091.78|8
1605079000000|2020-11-11 07:16:40|4129.9|4091.9|4129.87|4091.87|4129.93|4091.93|4129.85|4091.85|8
1605079010000|2020-11-11 07:16:50|4129.89|4091.89|4129.04|4091.04|4129.89|4091.89|4128.99|4090.99|10
1605079020000|2020-11-11 07:17:00|4128.89|4090.89|4128.52|4090.52|4128.96|4090.96|4128.52|4090.52|9
1605079030000|2020-11-11 07:17:10|4128.53|4090.53|4128.64|4090.64|4128.64|4090.64|4128.5|4090.5|7
1605079040000|2020-11-11 07:17:20|4128.65|4090.65|4128.85|4090.85|4128.86|4090.86|4128.65|4090.65|9
1605079050000|2020-11-11 07:17:30|4128.86|4090.86|4128.45|4090.45|4128.86|4090.86|4128.45|4090.45|10
1605079060000|2020-11-11 07:17:40|4128.46|4090.46|4128.11|4090.11|4128.46|4090.46|4128.1|4090.1|10
1605079070000|2020-11-11 07:17:50|4128.02|4090.02|4127.74|4089.74|4128.02|4090.02|4127.74|4089.74|8
1605079080000|2020-11-11 07:18:00|4127.64|4089.64|4127.81|4089.81|4127.81|4089.81|4127.61|4089.61|10
1605079090000|2020-11-11 07:18:10|4127.79|4089.79|4128.25|4090.25|4128.25|4090.25|4127.79|4089.79|9
1605079100000|2020-11-11 07:18:20|4128.36|4090.36|4128.69|4090.69|4128.83|4090.83|4128.31|4090.31|10
1605079110000|2020-11-11 07:18:30|4128.77|4090.77|4128.87|4090.87|4129.01|4091.01|4128.75|4090.75|10
1605079120000|2020-11-11 07:18:40|4128.8|4090.8|4128.9|4090.9|4129.05|4091.05|4128.8|4090.8|10
1605079130000|2020-11-11 07:18:50|4128.85|4090.85|4128.83|4090.83|4128.85|4090.85|4128.77|4090.77|7
1605079140000|2020-11-11 07:19:00|4128.9|4090.9|4129.12|4091.12|4129.12|4091.12|4128.9|4090.9|9
1605079150000|2020-11-11 07:19:10|4129.21|4091.21|4129.34|4091.34|4129.34|4091.34|4129.21|4091.21|7
1605079160000|2020-11-11 07:19:20|4129.35|4091.35|4129.48|4091.48|4129.48|4091.48|4129.26|4091.26|9
1605079170000|2020-11-11 07:19:30|4129.52|4091.52|4129.33|4091.33|4129.52|4091.52|4129.26|4091.26|9
1605079180000|2020-11-11 07:19:40|4129.34|4091.34|4129.82|4091.82|4129.82|4091.82|4129.25|4091.25|10
1605079190000|2020-11-11 07:19:50|4129.94|4091.94|4130.07|4092.07|4130.16|4092.16|4129.94|4091.94|9
1605079200000|2020-11-11 07:20:00|4130.1|4092.1|4129.94|4091.94|4130.1|4092.1|4129.85|4091.85|8
1605079210000|2020-11-11 07:20:10|4129.99|4091.99|4130.44|4092.44|4130.44|4092.44|4129.98|4091.98|10
1605079220000|2020-11-11 07:20:20|4130.45|4092.45|4130.61|4092.61|4130.61|4092.61|4130.45|4092.45|7
1605079230000|2020-11-11 07:20:30|4130.56|4092.56|4130.55|4092.55|4130.62|4092.62|4130.42|4092.42|9
1605079240000|2020-11-11 07:20:40|4130.52|4092.52|4130.48|4092.48|4130.54|4092.54|4130.44|4092.44|9
1605079250000|2020-11-11 07:20:50|4130.52|4092.52|4130.87|4092.87|4130.87|4092.87|4130.52|4092.52|9
1605079260000|2020-11-11 07:21:00|4130.93|4092.93|4130.8|4092.8|4130.93|4092.93|4130.76|4092.76|8
1605079270000|2020-11-11 07:21:10|4130.75|4092.75|4130.46|4092.46|4130.75|4092.75|4130.46|4092.46|9
1605079280000|2020-11-11 07:21:20|4130.52|4092.52|4130.88|4092.88|4130.88|4092.88|4130.52|4092.52|6
1605079290000|2020-11-11 07:21:30|4130.99|4092.99|4131.05|4093.05|4131.17|4093.17|4130.93|4092.93|10
1605079300000|2020-11-11 07:21:40|4131.06|4093.06|4131.12|4093.12|4131.15|4093.15|4131|4093|9
1605079310000|2020-11-11 07:21:50|4131.07|4093.07|4130.67|4092.67|4131.07|4093.07|4130.67|4092.67|9
1605079320000|2020-11-11 07:22:00|4130.56|4092.56|4129.85|4091.85|4130.63|4092.63|4129.85|4091.85|9
1605079330000|2020-11-11 07:22:10|4129.68|4091.68|4128.55|4090.55|4129.68|4091.68|4128.55|4090.55|10
1605079340000|2020-11-11 07:22:20|4128.29|4090.29|4127.73|4089.73|4128.31|4090.31|4127.73|4089.73|10
1605079350000|2020-11-11 07:22:30|4127.71|4089.71|4127.93|4089.93|4127.93|4089.93|4127.68|4089.68|9
1605079360000|2020-11-11 07:22:40|4127.97|4089.97|4128.26|4090.26|4128.26|4090.26|4127.97|4089.97|9
1605079370000|2020-11-11 07:22:50|4128.21|4090.21|4128.37|4090.37|4128.39|4090.39|4128.11|4090.11|10
1605079380000|2020-11-11 07:23:00|4128.33|4090.33|4128.3|4090.3|4128.37|4090.37|4128.28|4090.28|10
1605079390000|2020-11-11 07:23:10|4128.39|4090.39|4128.3|4090.3|4128.39|4090.39|4128.22|4090.22|10
1605079400000|2020-11-11 07:23:20|4128.44|4090.44|4128.56|4090.56|4128.56|4090.56|4128.41|4090.41|8
1605079410000|2020-11-11 07:23:30|4128.57|4090.57|4128.64|4090.64|4128.64|4090.64|4128.53|4090.53|9
1605079420000|2020-11-11 07:23:40|4128.65|4090.65|4128.88|4090.88|4128.89|4090.89|4128.63|4090.63|10
1605079430000|2020-11-11 07:23:50|4129|4091|4129.02|4091.02|4129.07|4091.07|4128.86|4090.86|10
1605079440000|2020-11-11 07:24:00|4129.15|4091.15|4129.24|4091.24|4129.24|4091.24|4129.14|4091.14|7
1605079450000|2020-11-11 07:24:10|4129.22|4091.22|4129.19|4091.19|4129.32|4091.32|4129.19|4091.19|8
1605079460000|2020-11-11 07:24:20|4129.22|4091.22|4129.11|4091.11|4129.22|4091.22|4129.11|4091.11|7
1605079470000|2020-11-11 07:24:30|4129.2|4091.2|4128.42|4090.42|4129.2|4091.2|4128.41|4090.41|10
1605079480000|2020-11-11 07:24:40|4128.29|4090.29|4127.91|4089.91|4128.29|4090.29|4127.91|4089.91|9
1605079490000|2020-11-11 07:24:50|4127.92|4089.92|4127.91|4089.91|4127.99|4089.99|4127.89|4089.89|9
1605079500000|2020-11-11 07:25:00|4127.84|4089.84|4128.06|4090.06|4128.06|4090.06|4127.81|4089.81|8
1605079510000|2020-11-11 07:25:10|4128.07|4090.07|4128.14|4090.14|4128.14|4090.14|4127.95|4089.95|10
1605079520000|2020-11-11 07:25:20|4128.03|4090.03|4128.73|4090.73|4128.73|4090.73|4127.96|4089.96|9
1605079530000|2020-11-11 07:25:30|4128.76|4090.76|4129.66|4091.66|4129.66|4091.66|4128.76|4090.76|9
1605079540000|2020-11-11 07:25:40|4129.6|4091.6|4130.11|4092.11|4130.11|4092.11|4129.58|4091.58|10
1605079550000|2020-11-11 07:25:50|4130.22|4092.22|4130.44|4092.44|4130.44|4092.44|4130.22|4092.22|9
1605079560000|2020-11-11 07:26:00|4130.26|4092.26|4130.47|4092.47|4130.61|4092.61|4130.22|4092.22|10
1605079570000|2020-11-11 07:26:10|4130.42|4092.42|4130.22|4092.22|4130.55|4092.55|4130.22|4092.22|9
1605079580000|2020-11-11 07:26:20|4130.15|4092.15|4130.03|4092.03|4130.18|4092.18|4129.98|4091.98|10
1605079590000|2020-11-11 07:26:30|4129.92|4091.92|4129.8|4091.8|4129.92|4091.92|4129.68|4091.68|7
1605079600000|2020-11-11 07:26:40|4129.71|4091.71|4130.01|4092.01|4130.01|4092.01|4129.62|4091.62|9
1605079610000|2020-11-11 07:26:50|4129.98|4091.98|4130.59|4092.59|4130.59|4092.59|4129.98|4091.98|10
1605079620000|2020-11-11 07:27:00|4130.57|4092.57|4130.73|4092.73|4130.73|4092.73|4130.57|4092.57|9
1605079630000|2020-11-11 07:27:10|4130.74|4092.74|4131.02|4093.02|4131.02|4093.02|4130.74|4092.74|10
1605079640000|2020-11-11 07:27:20|4131.03|4093.03|4131.25|4093.25|4131.25|4093.25|4131.03|4093.03|8
1605079650000|2020-11-11 07:27:30|4131.27|4093.27|4130.93|4092.93|4131.27|4093.27|4130.93|4092.93|8
1605079660000|2020-11-11 07:27:40|4130.82|4092.82|4130.11|4092.11|4130.82|4092.82|4130.09|4092.09|9
1605079670000|2020-11-11 07:27:50|4130.22|4092.22|4129.96|4091.96|4130.22|4092.22|4129.84|4091.84|10
1605079680000|2020-11-11 07:28:00|4130.03|4092.03|4129.82|4091.82|4130.03|4092.03|4129.82|4091.82|7
1605079690000|2020-11-11 07:28:10|4129.81|4091.81|4129.88|4091.88|4129.93|4091.93|4129.77|4091.77|9
1605079700000|2020-11-11 07:28:20|4129.8|4091.8|4129.6|4091.6|4129.8|4091.8|4129.51|4091.51|10
1605079710000|2020-11-11 07:28:30|4129.71|4091.71|4129.75|4091.75|4129.77|4091.77|4129.61|4091.61|8
1605079720000|2020-11-11 07:28:40|4129.72|4091.72|4129.73|4091.73|4129.82|4091.82|4129.72|4091.72|9
1605079730000|2020-11-11 07:28:50|4129.59|4091.59|4129.42|4091.42|4129.59|4091.59|4129.24|4091.24|9
1605079740000|2020-11-11 07:29:00|4129.5|4091.5|4129.48|4091.48|4129.69|4091.69|4129.45|4091.45|10
1605079750000|2020-11-11 07:29:10|4129.51|4091.51|4129.63|4091.63|4129.66|4091.66|4129.51|4091.51|8
1605079760000|2020-11-11 07:29:20|4129.65|4091.65|4129.74|4091.74|4129.79|4091.79|4129.65|4091.65|9
1605079770000|2020-11-11 07:29:30|4129.75|4091.75|4129.81|4091.81|4129.84|4091.84|4129.75|4091.75|9
1605079780000|2020-11-11 07:29:40|4129.8|4091.8|4129.89|4091.89|4129.89|4091.89|4129.59|4091.59|9
1605079790000|2020-11-11 07:29:50|4129.93|4091.93|4130|4092|4130.04|4092.04|4129.91|4091.91|7
1605079800000|2020-11-11 07:30:00|4130.01|4092.01|4130.26|4092.26|4130.28|4092.28|4130.01|4092.01|8
1605079810000|2020-11-11 07:30:10|4130.24|4092.24|4130.66|4092.66|4130.66|4092.66|4130.21|4092.21|8
1605079820000|2020-11-11 07:30:20|4130.6|4092.6|4130.99|4092.99|4130.99|4092.99|4130.6|4092.6|8
1605079830000|2020-11-11 07:30:30|4131.11|4093.11|4131.44|4093.44|4131.44|4093.44|4131.11|4093.11|9
1605079840000|2020-11-11 07:30:40|4131.46|4093.46|4131.58|4093.58|4131.77|4093.77|4131.43|4093.43|8
1605079850000|2020-11-11 07:30:50|4131.59|4093.59|4131.89|4093.89|4131.91|4093.91|4131.59|4093.59|9
1605079860000|2020-11-11 07:31:00|4131.86|4093.86|4131.85|4093.85|4131.87|4093.87|4131.79|4093.79|8
1605079870000|2020-11-11 07:31:10|4131.81|4093.81|4131.93|4093.93|4131.93|4093.93|4131.81|4093.81|8
1605079880000|2020-11-11 07:31:20|4131.92|4093.92|4132.18|4094.18|4132.34|4094.34|4131.92|4093.92|9
1605079890000|2020-11-11 07:31:30|4132.19|4094.19|4132.31|4094.31|4132.4|4094.4|4132.19|4094.19|9
1605079900000|2020-11-11 07:31:40|4132.32|4094.32|4132.44|4094.44|4132.46|4094.46|4132.3|4094.3|9
1605079910000|2020-11-11 07:31:50|4132.49|4094.49|4132.53|4094.53|4132.53|4094.53|4132.45|4094.45|8
1605079920000|2020-11-11 07:32:00|4132.51|4094.51|4132.77|4094.77|4132.77|4094.77|4132.51|4094.51|8
1605079930000|2020-11-11 07:32:10|4132.72|4094.72|4132.65|4094.65|4132.76|4094.76|4132.65|4094.65|8
1605079940000|2020-11-11 07:32:20|4132.74|4094.74|4132.7|4094.7|4132.76|4094.76|4132.65|4094.65|7
1605079950000|2020-11-11 07:32:30|4132.72|4094.72|4132.8|4094.8|4132.81|4094.81|4132.67|4094.67|6
1605079960000|2020-11-11 07:32:40|4132.89|4094.89|4133.04|4095.04|4133.04|4095.04|4132.89|4094.89|6
1605079970000|2020-11-11 07:32:50|4133.06|4095.06|4133.18|4095.18|4133.18|4095.18|4132.95|4094.95|9
1605079980000|2020-11-11 07:33:00|4133.15|4095.15|4133.17|4095.17|4133.27|4095.27|4133.13|4095.13|10
1605079990000|2020-11-11 07:33:10|4133.12|4095.12|4133.58|4095.58|4133.58|4095.58|4133.12|4095.12|7
1605080000000|2020-11-11 07:33:20|4133.62|4095.62|4133.65|4095.65|4133.65|4095.65|4133.61|4095.61|6
1605080010000|2020-11-11 07:33:30|4133.62|4095.62|4133.59|4095.59|4133.62|4095.62|4133.54|4095.54|6
1605080020000|2020-11-11 07:33:40|4133.54|4095.54|4133.3|4095.3|4133.54|4095.54|4133.3|4095.3|8
1605080030000|2020-11-11 07:33:50|4133.19|4095.19|4132.83|4094.83|4133.2|4095.2|4132.83|4094.83|10
1605080040000|2020-11-11 07:34:00|4132.79|4094.79|4132.36|4094.36|4132.79|4094.79|4132.36|4094.36|9
1605080050000|2020-11-11 07:34:10|4132.39|4094.39|4132.53|4094.53|4132.54|4094.54|4132.39|4094.39|9
1605080060000|2020-11-11 07:34:20|4132.51|4094.51|4132.41|4094.41|4132.55|4094.55|4132.41|4094.41|9
1605080070000|2020-11-11 07:34:30|4132.44|4094.44|4131.73|4093.73|4132.44|4094.44|4131.73|4093.73|9
1605080080000|2020-11-11 07:34:40|4131.69|4093.69|4131.63|4093.63|4131.79|4093.79|4131.63|4093.63|10
1605080090000|2020-11-11 07:34:50|4131.62|4093.62|4131.48|4093.48|4131.62|4093.62|4131.47|4093.47|10
1605080100000|2020-11-11 07:35:00|4131.38|4093.38|4131.42|4093.42|4131.5|4093.5|4131.37|4093.37|9
1605080110000|2020-11-11 07:35:10|4131.44|4093.44|4131.93|4093.93|4131.93|4093.93|4131.44|4093.44|9
1605080120000|2020-11-11 07:35:20|4131.92|4093.92|4131.98|4093.98|4131.99|4093.99|4131.88|4093.88|7
1605080130000|2020-11-11 07:35:30|4132.03|4094.03|4131.98|4093.98|4132.08|4094.08|4131.97|4093.97|8
1605080140000|2020-11-11 07:35:40|4132|4094|4132.1|4094.1|4132.13|4094.13|4132|4094|9
1605080150000|2020-11-11 07:35:50|4132.12|4094.12|4132.11|4094.11|4132.26|4094.26|4132.11|4094.11|8
1605080160000|2020-11-11 07:36:00|4132.1|4094.1|4132.19|4094.19|4132.3|4094.3|4132.1|4094.1|6
1605080170000|2020-11-11 07:36:10|4132.23|4094.23|4132.86|4094.86|4132.86|4094.86|4132.23|4094.23|9
1605080180000|2020-11-11 07:36:20|4133|4095|4133.69|4095.69|4133.69|4095.69|4133|4095|10
1605080190000|2020-11-11 07:36:30|4133.81|4095.81|4134.66|4096.66|4134.66|4096.66|4133.81|4095.81|9
1605080200000|2020-11-11 07:36:40|4134.75|4096.75|4135.11|4097.11|4135.11|4097.11|4134.66|4096.66|8
1605080210000|2020-11-11 07:36:50|4135.16|4097.16|4135.54|4097.54|4135.54|4097.54|4135.06|4097.06|9
1605080220000|2020-11-11 07:37:00|4135.56|4097.56|4135.98|4097.98|4135.98|4097.98|4135.56|4097.56|10
1605080230000|2020-11-11 07:37:10|4136.29|4098.29|4136.44|4098.44|4136.44|4098.44|4136.24|4098.24|9
1605080240000|2020-11-11 07:37:20|4136.5|4098.5|4137|4099|4137.08|4099.08|4136.5|4098.5|9
1605080250000|2020-11-11 07:37:30|4137.01|4099.01|4137.12|4099.12|4137.13|4099.13|4136.97|4098.97|10
1605080260000|2020-11-11 07:37:40|4137.04|4099.04|4136.8|4098.8|4137.08|4099.08|4136.8|4098.8|10
1605080270000|2020-11-11 07:37:50|4136.83|4098.83|4136.87|4098.87|4136.9|4098.9|4136.79|4098.79|9
1605080280000|2020-11-11 07:38:00|4136.78|4098.78|4136.83|4098.83|4136.83|4098.83|4136.64|4098.64|10
1605080290000|2020-11-11 07:38:10|4136.72|4098.72|4136.61|4098.61|4136.85|4098.85|4136.61|4098.61|10
1605080300000|2020-11-11 07:38:20|4136.69|4098.69|4136.38|4098.38|4136.69|4098.69|4136.31|4098.31|8
1605080310000|2020-11-11 07:38:30|4136.3|4098.3|4136.27|4098.27|4136.3|4098.3|4136.14|4098.14|8
1605080320000|2020-11-11 07:38:40|4136.3|4098.3|4136.16|4098.16|4136.3|4098.3|4135.98|4097.98|10
1605080330000|2020-11-11 07:38:50|4136.24|4098.24|4135.87|4097.87|4136.24|4098.24|4135.87|4097.87|9
1605080340000|2020-11-11 07:39:00|4135.85|4097.85|4135.58|4097.58|4135.85|4097.85|4135.58|4097.58|10
1605080350000|2020-11-11 07:39:10|4135.6|4097.6|4134.81|4096.81|4135.6|4097.6|4134.81|4096.81|9
1605080360000|2020-11-11 07:39:20|4134.83|4096.83|4134.22|4096.22|4134.83|4096.83|4134.22|4096.22|10
1605080370000|2020-11-11 07:39:30|4134.17|4096.17|4133.81|4095.81|4134.17|4096.17|4133.81|4095.81|9
1605080380000|2020-11-11 07:39:40|4133.82|4095.82|4134.34|4096.34|4134.34|4096.34|4133.82|4095.82|9
1605080390000|2020-11-11 07:39:50|4134.29|4096.29|4133.93|4095.93|4134.31|4096.31|4133.93|4095.93|9
1605080400000|2020-11-11 07:40:00|4133.79|4095.79|4133.27|4095.27|4133.81|4095.81|4133.27|4095.27|8
1605080410000|2020-11-11 07:40:10|4133.07|4095.07|4132.33|4094.33|4133.07|4095.07|4132.33|4094.33|10
1605080420000|2020-11-11 07:40:20|4132.42|4094.42|4132.89|4094.89|4132.89|4094.89|4132.41|4094.41|9
1605080430000|2020-11-11 07:40:30|4132.92|4094.92|4133.23|4095.23|4133.23|4095.23|4132.92|4094.92|10
1605080440000|2020-11-11 07:40:40|4133.19|4095.19|4133.28|4095.28|4133.28|4095.28|4132.93|4094.93|10
1605080450000|2020-11-11 07:40:50|4133.3|4095.3|4133.09|4095.09|4133.3|4095.3|4133.09|4095.09|9
1605080460000|2020-11-11 07:41:00|4133.01|4095.01|4133.44|4095.44|4133.44|4095.44|4133.01|4095.01|10
1605080470000|2020-11-11 07:41:10|4133.47|4095.47|4133.46|4095.46|4133.52|4095.52|4133.4|4095.4|10
1605080480000|2020-11-11 07:41:20|4133.49|4095.49|4133.11|4095.11|4133.55|4095.55|4133.08|4095.08|10
1605080490000|2020-11-11 07:41:30|4133.14|4095.14|4133|4095|4133.24|4095.24|4132.9|4094.9|8
1605080500000|2020-11-11 07:41:40|4132.99|4094.99|4133.14|4095.14|4133.26|4095.26|4132.99|4094.99|10
1605080510000|2020-11-11 07:41:50|4133.12|4095.12|4132.63|4094.63|4133.12|4095.12|4132.63|4094.63|10
1605080520000|2020-11-11 07:42:00|4132.64|4094.64|4132.22|4094.22|4132.67|4094.67|4132.22|4094.22|10
1605080530000|2020-11-11 07:42:10|4132.21|4094.21|4131.96|4093.96|4132.21|4094.21|4131.95|4093.95|9
1605080540000|2020-11-11 07:42:20|4131.98|4093.98|4131.26|4093.26|4131.98|4093.98|4131.26|4093.26|9
1605080550000|2020-11-11 07:42:30|4131.18|4093.18|4130.88|4092.88|4131.18|4093.18|4130.75|4092.75|7
1605080560000|2020-11-11 07:42:40|4130.75|4092.75|4130.45|4092.45|4130.75|4092.75|4130.45|4092.45|10
1605080570000|2020-11-11 07:42:50|4130.44|4092.44|4130.25|4092.25|4130.45|4092.45|4130.24|4092.24|10
1605080580000|2020-11-11 07:43:00|4130.29|4092.29|4130.32|4092.32|4130.48|4092.48|4130.22|4092.22|8
1605080590000|2020-11-11 07:43:10|4130.36|4092.36|4130.18|4092.18|4130.38|4092.38|4130.18|4092.18|8
1605080600000|2020-11-11 07:43:20|4130.2|4092.2|4130.28|4092.28|4130.35|4092.35|4130.07|4092.07|9
1605080610000|2020-11-11 07:43:30|4130.24|4092.24|4129.89|4091.89|4130.26|4092.26|4129.89|4091.89|10
1605080620000|2020-11-11 07:43:40|4129.84|4091.84|4129.35|4091.35|4129.84|4091.84|4129.34|4091.34|9
1605080630000|2020-11-11 07:43:50|4129.27|4091.27|4128.97|4090.97|4129.28|4091.28|4128.97|4090.97|9
1605080640000|2020-11-11 07:44:00|4128.96|4090.96|4128.88|4090.88|4129.06|4091.06|4128.88|4090.88|9
1605080650000|2020-11-11 07:44:10|4128.96|4090.96|4128.7|4090.7|4129.07|4091.07|4128.69|4090.69|10
1605080660000|2020-11-11 07:44:20|4128.69|4090.69|4128.72|4090.72|4128.91|4090.91|4128.67|4090.67|9
1605080670000|2020-11-11 07:44:30|4128.62|4090.62|4128.2|4090.2|4128.62|4090.62|4128.01|4090.01|9
1605080680000|2020-11-11 07:44:40|4127.93|4089.93|4127.62|4089.62|4127.93|4089.93|4127.62|4089.62|9
1605080690000|2020-11-11 07:44:50|4127.56|4089.56|4127.53|4089.53|4127.68|4089.68|4127.49|4089.49|10
1605080700000|2020-11-11 07:45:00|4127.54|4089.54|4127.45|4089.45|4127.54|4089.54|4127.18|4089.18|9
1605080710000|2020-11-11 07:45:10|4127.32|4089.32|4127.07|4089.07|4127.42|4089.42|4127.07|4089.07|10
1605080720000|2020-11-11 07:45:20|4126.97|4088.97|4126.81|4088.81|4126.97|4088.97|4126.81|4088.81|8
1605080730000|2020-11-11 07:45:30|4126.83|4088.83|4126.9|4088.9|4126.9|4088.9|4126.69|4088.69|9
1605080740000|2020-11-11 07:45:40|4126.85|4088.85|4126.72|4088.72|4126.85|4088.85|4126.53|4088.53|10
1605080750000|2020-11-11 07:45:50|4126.74|4088.74|4126.9|4088.9|4127.01|4089.01|4126.66|4088.66|10
1605080760000|2020-11-11 07:46:00|4126.92|4088.92|4127.08|4089.08|4127.24|4089.24|4126.92|4088.92|9
1605080770000|2020-11-11 07:46:10|4127|4089|4126.88|4088.88|4127|4089|4126.84|4088.84|8
1605080780000|2020-11-11 07:46:20|4126.76|4088.76|4126.53|4088.53|4126.76|4088.76|4126.5|4088.5|8
1605080790000|2020-11-11 07:46:30|4126.38|4088.38|4125.43|4087.43|4126.38|4088.38|4125.43|4087.43|10
1605080800000|2020-11-11 07:46:40|4125.38|4087.38|4125.24|4087.24|4125.45|4087.45|4125.22|4087.22|10
1605080810000|2020-11-11 07:46:50|4125.37|4087.37|4125.57|4087.57|4125.57|4087.57|4125.24|4087.24|9
1605080820000|2020-11-11 07:47:00|4125.59|4087.59|4126.12|4088.12|4126.19|4088.19|4125.59|4087.59|10
1605080830000|2020-11-11 07:47:10|4126.08|4088.08|4125.96|4087.96|4126.13|4088.13|4125.91|4087.91|10
1605080840000|2020-11-11 07:47:20|4126.07|4088.07|4126.41|4088.41|4126.41|4088.41|4126.05|4088.05|9
1605080850000|2020-11-11 07:47:30|4126.49|4088.49|4126.59|4088.59|4126.61|4088.61|4126.39|4088.39|10
1605080860000|2020-11-11 07:47:40|4126.58|4088.58|4126.77|4088.77|4126.77|4088.77|4126.58|4088.58|9
1605080870000|2020-11-11 07:47:50|4126.78|4088.78|4126.79|4088.79|4126.86|4088.86|4126.72|4088.72|7
1605080880000|2020-11-11 07:48:00|4126.78|4088.78|4126.54|4088.54|4126.78|4088.78|4126.49|4088.49|8
1605080890000|2020-11-11 07:48:10|4126.44|4088.44|4126.43|4088.43|4126.44|4088.44|4126.32|4088.32|5
1605080900000|2020-11-11 07:48:20|4126.42|4088.42|4125.86|4087.86|4126.42|4088.42|4125.86|4087.86|7
1605080910000|2020-11-11 07:48:30|4125.85|4087.85|4125.73|4087.73|4126.01|4088.01|4125.66|4087.66|8
1605080920000|2020-11-11 07:48:40|4125.72|4087.72|4125.61|4087.61|4125.72|4087.72|4125.53|4087.53|9
1605080930000|2020-11-11 07:48:50|4125.62|4087.62|4125.58|4087.58|4125.7|4087.7|4125.58|4087.58|7
1605080940000|2020-11-11 07:49:00|4125.6|4087.6|4125.27|4087.27|4125.6|4087.6|4125.27|4087.27|10
1605080950000|2020-11-11 07:49:10|4125.25|4087.25|4125.19|4087.19|4125.31|4087.31|4125.17|4087.17|8
1605080960000|2020-11-11 07:49:20|4125.15|4087.15|4125.11|4087.11|4125.22|4087.22|4125.06|4087.06|8
1605080970000|2020-11-11 07:49:30|4125.19|4087.19|4125.26|4087.26|4125.43|4087.43|4125.19|4087.19|10
1605080980000|2020-11-11 07:49:40|4125.28|4087.28|4124.85|4086.85|4125.28|4087.28|4124.85|4086.85|9
1605080990000|2020-11-11 07:49:50|4124.86|4086.86|4124.71|4086.71|4124.87|4086.87|4124.68|4086.68|8
1605081000000|2020-11-11 07:50:00|4124.69|4086.69|4124.68|4086.68|4124.78|4086.78|4124.57|4086.57|9
1605081010000|2020-11-11 07:50:10|4124.66|4086.66|4124.64|4086.64|4124.66|4086.66|4124.57|4086.57|8
1605081020000|2020-11-11 07:50:20|4124.66|4086.66|4124.81|4086.81|4124.81|4086.81|4124.62|4086.62|8
1605081030000|2020-11-11 07:50:30|4124.97|4086.97|4125.4|4087.4|4125.44|4087.44|4124.97|4086.97|10
1605081040000|2020-11-11 07:50:40|4125.46|4087.46|4125.3|4087.3|4125.5|4087.5|4125.25|4087.25|10
1605081050000|2020-11-11 07:50:50|4125.29|4087.29|4125.39|4087.39|4125.39|4087.39|4125.2|4087.2|9
1605081060000|2020-11-11 07:51:00|4125.4|4087.4|4125.29|4087.29|4125.4|4087.4|4125.28|4087.28|10
1605081070000|2020-11-11 07:51:10|4125.36|4087.36|4125.82|4087.82|4125.86|4087.86|4125.36|4087.36|9
1605081080000|2020-11-11 07:51:20|4125.84|4087.84|4125.99|4087.99|4125.99|4087.99|4125.84|4087.84|9
1605081090000|2020-11-11 07:51:30|4125.94|4087.94|4126.15|4088.15|4126.2|4088.2|4125.94|4087.94|9
1605081100000|2020-11-11 07:51:40|4126.14|4088.14|4126.11|4088.11|4126.14|4088.14|4126|4088|9
1605081110000|2020-11-11 07:51:50|4126.09|4088.09|4126.15|4088.15|4126.22|4088.22|4126.05|4088.05|8
1605081120000|2020-11-11 07:52:00|4126.08|4088.08|4125.7|4087.7|4126.08|4088.08|4125.7|4087.7|8
1605081130000|2020-11-11 07:52:10|4125.69|4087.69|4125.75|4087.75|4125.75|4087.75|4125.6|4087.6|9
1605081140000|2020-11-11 07:52:20|4125.7|4087.7|4125.7|4087.7|4125.72|4087.72|4125.65|4087.65|6
1605081150000|2020-11-11 07:52:30|4125.71|4087.71|4125.46|4087.46|4125.74|4087.74|4125.46|4087.46|8
1605081160000|2020-11-11 07:52:40|4125.44|4087.44|4125.4|4087.4|4125.52|4087.52|4125.4|4087.4|8
1605081170000|2020-11-11 07:52:50|4125.34|4087.34|4125.48|4087.48|4125.48|4087.48|4125.34|4087.34|7
1605081180000|2020-11-11 07:53:00|4125.59|4087.59|4125.94|4087.94|4125.94|4087.94|4125.59|4087.59|8
1605081190000|2020-11-11 07:53:10|4125.9|4087.9|4126.58|4088.58|4126.61|4088.61|4125.9|4087.9|9
1605081200000|2020-11-11 07:53:20|4126.59|4088.59|4126.76|4088.76|4126.77|4088.77|4126.59|4088.59|8
1605081210000|2020-11-11 07:53:30|4126.78|4088.78|4127.17|4089.17|4127.17|4089.17|4126.78|4088.78|9
1605081220000|2020-11-11 07:53:40|4127.15|4089.15|4127.26|4089.26|4127.39|4089.39|4127.14|4089.14|9
1605081230000|2020-11-11 07:53:50|4127.3|4089.3|4127.73|4089.73|4127.73|4089.73|4127.3|4089.3|10
1605081240000|2020-11-11 07:54:00|4127.75|4089.75|4128.53|4090.53|4128.53|4090.53|4127.75|4089.75|9
1605081250000|2020-11-11 07:54:10|4128.67|4090.67|4129.84|4091.84|4129.84|4091.84|4128.67|4090.67|10
1605081260000|2020-11-11 07:54:20|4130.11|4092.11|4130.66|4092.66|4130.69|4092.69|4130.11|4092.11|9
1605081270000|2020-11-11 07:54:30|4130.77|4092.77|4131.04|4093.04|4131.04|4093.04|4130.69|4092.69|9
1605081280000|2020-11-11 07:54:40|4131.1|4093.1|4131.35|4093.35|4131.35|4093.35|4131.02|4093.02|9
1605081290000|2020-11-11 07:54:50|4131.55|4093.55|4131.93|4093.93|4131.93|4093.93|4131.51|4093.51|10
1605081300000|2020-11-11 07:55:00|4131.96|4093.96|4132.06|4094.06|4132.06|4094.06|4131.84|4093.84|10
1605081310000|2020-11-11 07:55:10|4132.1|4094.1|4132.41|4094.41|4132.41|4094.41|4132.1|4094.1|9
1605081320000|2020-11-11 07:55:20|4132.45|4094.45|4133.03|4095.03|4133.03|4095.03|4132.39|4094.39|9
1605081330000|2020-11-11 07:55:30|4133.07|4095.07|4133.01|4095.01|4133.09|4095.09|4133.01|4095.01|9
1605081340000|2020-11-11 07:55:40|4132.97|4094.97|4133.26|4095.26|4133.26|4095.26|4132.96|4094.96|8
1605081350000|2020-11-11 07:55:50|4133.29|4095.29|4133.2|4095.2|4133.29|4095.29|4133.12|4095.12|7
1605081360000|2020-11-11 07:56:00|4133.22|4095.22|4133.45|4095.45|4133.45|4095.45|4133.07|4095.07|10
1605081370000|2020-11-11 07:56:10|4133.37|4095.37|4133.44|4095.44|4133.58|4095.58|4133.37|4095.37|9
1605081380000|2020-11-11 07:56:20|4133.43|4095.43|4133.88|4095.88|4133.88|4095.88|4133.43|4095.43|10
1605081390000|2020-11-11 07:56:30|4133.79|4095.79|4134.22|4096.22|4134.22|4096.22|4133.77|4095.77|8
1605081400000|2020-11-11 07:56:40|4134.18|4096.18|4134.13|4096.13|4134.18|4096.18|4134.04|4096.04|9
1605081410000|2020-11-11 07:56:50|4134.17|4096.17|4133.95|4095.95|4134.17|4096.17|4133.93|4095.93|9
1605081420000|2020-11-11 07:57:00|4133.96|4095.96|4133.54|4095.54|4133.97|4095.97|4133.54|4095.54|9
1605081430000|2020-11-11 07:57:10|4133.53|4095.53|4132.88|4094.88|4133.53|4095.53|4132.88|4094.88|10
1605081440000|2020-11-11 07:57:20|4132.83|4094.83|4132.27|4094.27|4132.83|4094.83|4132.27|4094.27|9
1605081450000|2020-11-11 07:57:30|4132.25|4094.25|4132.32|4094.32|4132.34|4094.34|4132.22|4094.22|8
1605081460000|2020-11-11 07:57:40|4132.06|4094.06|4131.26|4093.26|4132.06|4094.06|4131.26|4093.26|10
1605081470000|2020-11-11 07:57:50|4131.24|4093.24|4131.08|4093.08|4131.34|4093.34|4131.08|4093.08|10
1605081480000|2020-11-11 07:58:00|4131.05|4093.05|4130.71|4092.71|4131.05|4093.05|4130.71|4092.71|9
1605081490000|2020-11-11 07:58:10|4130.66|4092.66|4130.53|4092.53|4130.67|4092.67|4130.53|4092.53|7
1605081500000|2020-11-11 07:58:20|4130.52|4092.52|4130.53|4092.53|4130.53|4092.53|4130.4|4092.4|8
1605081510000|2020-11-11 07:58:30|4130.55|4092.55|4130.6|4092.6|4130.6|4092.6|4130.49|4092.49|8
1605081520000|2020-11-11 07:58:40|4130.61|4092.61|4131.28|4093.28|4131.28|4093.28|4130.61|4092.61|8
1605081530000|2020-11-11 07:58:50|4131.41|4093.41|4131.82|4093.82|4131.82|4093.82|4131.41|4093.41|8
1605081540000|2020-11-11 07:59:00|4131.73|4093.73|4131.67|4093.67|4131.79|4093.79|4131.66|4093.66|10
1605081550000|2020-11-11 07:59:10|4131.74|4093.74|4131.64|4093.64|4131.74|4093.74|4131.47|4093.47|9
1605081560000|2020-11-11 07:59:20|4131.66|4093.66|4131.63|4093.63|4131.81|4093.81|4131.63|4093.63|10
1605081570000|2020-11-11 07:59:30|4131.66|4093.66|4131.69|4093.69|4131.79|4093.79|4131.66|4093.66|8
1605081580000|2020-11-11 07:59:40|4131.76|4093.76|4131.96|4093.96|4131.97|4093.97|4131.75|4093.75|7
1605081590000|2020-11-11 07:59:50|4131.97|4093.97|4132.03|4094.03|4132.03|4094.03|4131.96|4093.96|8
1605081600000|2020-11-11 08:00:00|4132.06|4094.06|4132.12|4094.12|4132.36|4094.36|4132.06|4094.06|9
1605081610000|2020-11-11 08:00:10|4132.15|4094.15|4132.08|4094.08|4132.2|4094.2|4132.08|4094.08|9
1605081620000|2020-11-11 08:00:20|4132.06|4094.06|4131.65|4093.65|4132.06|4094.06|4131.65|4093.65|10
1605081630000|2020-11-11 08:00:30|4131.63|4093.63|4131.59|4093.59|4131.67|4093.67|4131.59|4093.59|9
1605081640000|2020-11-11 08:00:40|4131.5|4093.5|4131.52|4093.52|4131.53|4093.53|4131.48|4093.48|4
1605081650000|2020-11-11 08:00:50|4131.56|4093.56|4131.6|4093.6|4131.75|4093.75|4131.56|4093.56|9
1605081660000|2020-11-11 08:01:00|4131.59|4093.59|4131.89|4093.89|4131.89|4093.89|4131.59|4093.59|9
1605081670000|2020-11-11 08:01:10|4131.79|4093.79|4131.92|4093.92|4131.93|4093.93|4131.78|4093.78|7
1605081680000|2020-11-11 08:01:20|4131.93|4093.93|4131.92|4093.92|4131.93|4093.93|4131.82|4093.82|10
1605081690000|2020-11-11 08:01:30|4131.81|4093.81|4131.5|4093.5|4131.84|4093.84|4131.5|4093.5|10
1605081700000|2020-11-11 08:01:40|4131.44|4093.44|4131.27|4093.27|4131.44|4093.44|4131.19|4093.19|9
1605081710000|2020-11-11 08:01:50|4131.4|4093.4|4131.21|4093.21|4131.4|4093.4|4131.21|4093.21|9
1605081720000|2020-11-11 08:02:00|4131.23|4093.23|4131.16|4093.16|4131.23|4093.23|4131.15|4093.15|8
1605081730000|2020-11-11 08:02:10|4131.14|4093.14|4131.11|4093.11|4131.17|4093.17|4131.11|4093.11|8
1605081740000|2020-11-11 08:02:20|4131.09|4093.09|4130.33|4092.33|4131.09|4093.09|4130.33|4092.33|8
1605081750000|2020-11-11 08:02:30|4130.18|4092.18|4129.23|4091.23|4130.18|4092.18|4129.23|4091.23|8
1605081760000|2020-11-11 08:02:40|4129.19|4091.19|4129.28|4091.28|4129.46|4091.46|4129.19|4091.19|9
1605081770000|2020-11-11 08:02:50|4129.4|4091.4|4129.61|4091.61|4129.61|4091.61|4129.4|4091.4|9
1605081780000|2020-11-11 08:03:00|4129.69|4091.69|4129.94|4091.94|4129.95|4091.95|4129.68|4091.68|9
1605081790000|2020-11-11 08:03:10|4130.01|4092.01|4129.95|4091.95|4130.04|4092.04|4129.92|4091.92|7
1605081800000|2020-11-11 08:03:20|4129.94|4091.94|4129.84|4091.84|4130.08|4092.08|4129.83|4091.83|10
1605081810000|2020-11-11 08:03:30|4129.92|4091.92|4129.88|4091.88|4129.92|4091.92|4129.82|4091.82|9
1605081820000|2020-11-11 08:03:40|4129.85|4091.85|4129.83|4091.83|4129.9|4091.9|4129.83|4091.83|10
1605081830000|2020-11-11 08:03:50|4129.77|4091.77|4129.82|4091.82|4129.9|4091.9|4129.76|4091.76|10
1605081840000|2020-11-11 08:04:00|4129.84|4091.84|4129.77|4091.77|4129.92|4091.92|4129.76|4091.76|10
1605081850000|2020-11-11 08:04:10|4129.69|4091.69|4129.5|4091.5|4129.7|4091.7|4129.5|4091.5|8
1605081860000|2020-11-11 08:04:20|4129.49|4091.49|4129.74|4091.74|4129.74|4091.74|4129.48|4091.48|7
1605081870000|2020-11-11 08:04:30|4129.81|4091.81|4129.73|4091.73|4129.89|4091.89|4129.72|4091.72|9
1605081880000|2020-11-11 08:04:40|4129.74|4091.74|4129.84|4091.84|4129.84|4091.84|4129.73|4091.73|7
1605081890000|2020-11-11 08:04:50|4129.85|4091.85|4129.99|4091.99|4129.99|4091.99|4129.85|4091.85|6
1605081900000|2020-11-11 08:05:00|4130.03|4092.03|4129.89|4091.89|4130.03|4092.03|4129.84|4091.84|9
1605081910000|2020-11-11 08:05:10|4129.9|4091.9|4130.04|4092.04|4130.04|4092.04|4129.9|4091.9|10
1605081920000|2020-11-11 08:05:20|4130.06|4092.06|4130.22|4092.22|4130.27|4092.27|4130.06|4092.06|9
1605081930000|2020-11-11 08:05:30|4130.21|4092.21|4130.32|4092.32|4130.36|4092.36|4130.21|4092.21|9
1605081940000|2020-11-11 08:05:40|4130.33|4092.33|4130.3|4092.3|4130.39|4092.39|4130.3|4092.3|8
1605081950000|2020-11-11 08:05:50|4130.34|4092.34|4130.09|4092.09|4130.4|4092.4|4130.09|4092.09|10
1605081960000|2020-11-11 08:06:00|4130.08|4092.08|4129.09|4091.09|4130.08|4092.08|4129.09|4091.09|10
1605081970000|2020-11-11 08:06:10|4129.06|4091.06|4128.94|4090.94|4129.06|4091.06|4128.88|4090.88|6
1605081980000|2020-11-11 08:06:20|4128.95|4090.95|4129.06|4091.06|4129.11|4091.11|4128.95|4090.95|8
1605081990000|2020-11-11 08:06:30|4129.3|4091.3|4129.98|4091.98|4129.98|4091.98|4129.29|4091.29|9
1605082000000|2020-11-11 08:06:40|4130|4092|4129.93|4091.93|4130.12|4092.12|4129.86|4091.86|9
1605082010000|2020-11-11 08:06:50|4129.92|4091.92|4130.04|4092.04|4130.16|4092.16|4129.92|4091.92|10
1605082020000|2020-11-11 08:07:00|4130.07|4092.07|4130.17|4092.17|4130.19|4092.19|4130.05|4092.05|9
1605082030000|2020-11-11 08:07:10|4130.25|4092.25|4130.91|4092.91|4130.91|4092.91|4130.25|4092.25|9
1605082040000|2020-11-11 08:07:20|4130.94|4092.94|4131.28|4093.28|4131.28|4093.28|4130.94|4092.94|8
1605082050000|2020-11-11 08:07:30|4131.18|4093.18|4131.4|4093.4|4131.4|4093.4|4131.1|4093.1|9
1605082060000|2020-11-11 08:07:40|4131.51|4093.51|4131.33|4093.33|4131.51|4093.51|4131.29|4093.29|9
1605082070000|2020-11-11 08:07:50|4131.31|4093.31|4131.38|4093.38|4131.5|4093.5|4131.31|4093.31|8
1605082080000|2020-11-11 08:08:00|4131.39|4093.39|4131.27|4093.27|4131.49|4093.49|4131.27|4093.27|10
1605082090000|2020-11-11 08:08:10|4131.33|4093.33|4131.59|4093.59|4131.59|4093.59|4131.24|4093.24|9
1605082100000|2020-11-11 08:08:20|4131.52|4093.52|4131.54|4093.54|4131.6|4093.6|4131.52|4093.52|6
1605082110000|2020-11-11 08:08:30|4131.56|4093.56|4131.68|4093.68|4131.72|4093.72|4131.56|4093.56|9
1605082120000|2020-11-11 08:08:40|4131.71|4093.71|4131.68|4093.68|4131.77|4093.77|4131.68|4093.68|5
1605082130000|2020-11-11 08:08:50|4131.71|4093.71|4131.71|4093.71|4131.73|4093.73|4131.61|4093.61|7
1605082140000|2020-11-11 08:09:00|4131.72|4093.72|4131.87|4093.87|4131.89|4093.89|4131.72|4093.72|7
1605082150000|2020-11-11 08:09:10|4131.92|4093.92|4132.1|4094.1|4132.25|4094.25|4131.92|4093.92|10
1605082160000|2020-11-11 08:09:20|4132.11|4094.11|4132.09|4094.09|4132.18|4094.18|4132.09|4094.09|7
1605082170000|2020-11-11 08:09:30|4132.1|4094.1|4132.58|4094.58|4132.58|4094.58|4132.1|4094.1|10
1605082180000|2020-11-11 08:09:40|4132.67|4094.67|4132.74|4094.74|4132.79|4094.79|4132.67|4094.67|8
1605082190000|2020-11-11 08:09:50|4132.79|4094.79|4132.8|4094.8|4132.84|4094.84|4132.61|4094.61|10
1605082200000|2020-11-11 08:10:00|4132.82|4094.82|4133.04|4095.04|4133.04|4095.04|4132.77|4094.77|10
1605082210000|2020-11-11 08:10:10|4133.01|4095.01|4133.79|4095.79|4133.79|4095.79|4132.98|4094.98|10
1605082220000|2020-11-11 08:10:20|4133.81|4095.81|4133.88|4095.88|4133.88|4095.88|4133.81|4095.81|7
1605082230000|2020-11-11 08:10:30|4133.82|4095.82|4134.27|4096.27|4134.27|4096.27|4133.82|4095.82|10
1605082240000|2020-11-11 08:10:40|4134.2|4096.2|4134.59|4096.59|4134.59|4096.59|4134.2|4096.2|8
1605082250000|2020-11-11 08:10:50|4134.58|4096.58|4135.41|4097.41|4135.44|4097.44|4134.58|4096.58|10
1605082260000|2020-11-11 08:11:00|4135.37|4097.37|4135.44|4097.44|4135.54|4097.54|4135.37|4097.37|8
1605082270000|2020-11-11 08:11:10|4135.46|4097.46|4135.42|4097.42|4135.48|4097.48|4135.39|4097.39|9
1605082280000|2020-11-11 08:11:20|4135.41|4097.41|4135.39|4097.39|4135.43|4097.43|4135.28|4097.28|8
1605082290000|2020-11-11 08:11:30|4135.41|4097.41|4135.69|4097.69|4135.76|4097.76|4135.38|4097.38|9
1605082300000|2020-11-11 08:11:40|4135.67|4097.67|4135.73|4097.73|4135.73|4097.73|4135.63|4097.63|9
1605082310000|2020-11-11 08:11:50|4135.72|4097.72|4135.84|4097.84|4135.84|4097.84|4135.57|4097.57|9
1605082320000|2020-11-11 08:12:00|4135.78|4097.78|4136.05|4098.05|4136.05|4098.05|4135.78|4097.78|9
1605082330000|2020-11-11 08:12:10|4136.13|4098.13|4136.75|4098.75|4136.75|4098.75|4136.13|4098.13|10
1605082340000|2020-11-11 08:12:20|4137.02|4099.02|4137.97|4099.97|4137.97|4099.97|4137.02|4099.02|9
1605082350000|2020-11-11 08:12:30|4138.22|4100.22|4138.02|4100.02|4138.22|4100.22|4137.93|4099.93|10
1605082360000|2020-11-11 08:12:40|4138.03|4100.03|4138.29|4100.29|4138.29|4100.29|4138.01|4100.01|8
1605082370000|2020-11-11 08:12:50|4138.28|4100.28|4138.36|4100.36|4138.43|4100.43|4138.25|4100.25|9
1605082380000|2020-11-11 08:13:00|4138.34|4100.34|4138.93|4100.93|4138.93|4100.93|4138.34|4100.34|10
1605082390000|2020-11-11 08:13:10|4138.92|4100.92|4139.19|4101.19|4139.19|4101.19|4138.92|4100.92|9
1605082400000|2020-11-11 08:13:20|4139.27|4101.27|4139.61|4101.61|4139.61|4101.61|4139.27|4101.27|10
1605082410000|2020-11-11 08:13:30|4139.67|4101.67|4140.05|4102.05|4140.05|4102.05|4139.67|4101.67|10
1605082420000|2020-11-11 08:13:40|4140.36|4102.36|4140.5|4102.5|4140.53|4102.53|4140.29|4102.29|9
1605082430000|2020-11-11 08:13:50|4140.67|4102.67|4140.65|4102.65|4140.68|4102.68|4140.61|4102.61|10
1605082440000|2020-11-11 08:14:00|4140.55|4102.55|4139.73|4101.73|4140.56|4102.56|4139.67|4101.67|10
1605082450000|2020-11-11 08:14:10|4139.78|4101.78|4138.94|4100.94|4139.78|4101.78|4138.94|4100.94|10
1605082460000|2020-11-11 08:14:20|4138.99|4100.99|4139.11|4101.11|4139.13|4101.13|4138.99|4100.99|8
1605082470000|2020-11-11 08:14:30|4139.2|4101.2|4139.11|4101.11|4139.2|4101.2|4138.88|4100.88|9
1605082480000|2020-11-11 08:14:40|4139.06|4101.06|4139.23|4101.23|4139.34|4101.34|4139.06|4101.06|9
1605082490000|2020-11-11 08:14:50|4139.22|4101.22|4139.22|4101.22|4139.28|4101.28|4139.16|4101.16|8
1605082500000|2020-11-11 08:15:00|4139.36|4101.36|4139.98|4101.98|4140.04|4102.04|4139.36|4101.36|9
1605082510000|2020-11-11 08:15:10|4140.03|4102.03|4140.14|4102.14|4140.18|4102.18|4140.03|4102.03|9
1605082520000|2020-11-11 08:15:20|4140.38|4102.38|4140.31|4102.31|4140.45|4102.45|4140.26|4102.26|9
1605082530000|2020-11-11 08:15:30|4140.19|4102.19|4139.04|4101.04|4140.19|4102.19|4139.04|4101.04|10
1605082540000|2020-11-11 08:15:40|4138.98|4100.98|4138.97|4100.97|4139.02|4101.02|4138.82|4100.82|9
1605082550000|2020-11-11 08:15:50|4138.96|4100.96|4137.99|4099.99|4138.96|4100.96|4137.99|4099.99|10
1605082560000|2020-11-11 08:16:00|4137.78|4099.78|4137.59|4099.59|4137.79|4099.79|4137.46|4099.46|8
1605082570000|2020-11-11 08:16:10|4137.62|4099.62|4137.46|4099.46|4137.66|4099.66|4137.46|4099.46|8
1605082580000|2020-11-11 08:16:20|4137.47|4099.47|4137.36|4099.36|4137.47|4099.47|4137.3|4099.3|8
1605082590000|2020-11-11 08:16:30|4137.15|4099.15|4137|4099|4137.15|4099.15|4136.95|4098.95|8
1605082600000|2020-11-11 08:16:40|4136.99|4098.99|4136.86|4098.86|4137.06|4099.06|4136.86|4098.86|10
1605082610000|2020-11-11 08:16:50|4136.84|4098.84|4136.29|4098.29|4136.88|4098.88|4136.29|4098.29|10
1605082620000|2020-11-11 08:17:00|4136.13|4098.13|4135.78|4097.78|4136.13|4098.13|4135.76|4097.76|10
1605082630000|2020-11-11 08:17:10|4135.7|4097.7|4135.44|4097.44|4135.7|4097.7|4135.43|4097.43|7
1605082640000|2020-11-11 08:17:20|4135.46|4097.46|4134.99|4096.99|4135.46|4097.46|4134.99|4096.99|9
1605082650000|2020-11-11 08:17:30|4134.92|4096.92|4134.8|4096.8|4134.92|4096.92|4134.8|4096.8|8
1605082660000|2020-11-11 08:17:40|4134.82|4096.82|4134.61|4096.61|4134.82|4096.82|4134.61|4096.61|6
1605082670000|2020-11-11 08:17:50|4134.55|4096.55|4133.71|4095.71|4134.55|4096.55|4133.7|4095.7|10
1605082680000|2020-11-11 08:18:00|4133.6|4095.6|4133.1|4095.1|4133.6|4095.6|4133.1|4095.1|9
1605082690000|2020-11-11 08:18:10|4133.07|4095.07|4133.02|4095.02|4133.1|4095.1|4132.95|4094.95|6
1605082700000|2020-11-11 08:18:20|4133.09|4095.09|4133.32|4095.32|4133.38|4095.38|4133.09|4095.09|9
1605082710000|2020-11-11 08:18:30|4133.38|4095.38|4133.47|4095.47|4133.47|4095.47|4133.3|4095.3|10
1605082720000|2020-11-11 08:18:40|4133.41|4095.41|4133.15|4095.15|4133.41|4095.41|4133.03|4095.03|8
1605082730000|2020-11-11 08:18:50|4133.14|4095.14|4133.03|4095.03|4133.15|4095.15|4133|4095|8
1605082740000|2020-11-11 08:19:00|4132.99|4094.99|4132.58|4094.58|4133.03|4095.03|4132.58|4094.58|8
1605082750000|2020-11-11 08:19:10|4132.55|4094.55|4131.98|4093.98|4132.55|4094.55|4131.98|4093.98|9
1605082760000|2020-11-11 08:19:20|4131.96|4093.96|4132.13|4094.13|4132.14|4094.14|4131.96|4093.96|10
1605082770000|2020-11-11 08:19:30|4132.18|4094.18|4131.84|4093.84|4132.18|4094.18|4131.84|4093.84|7
1605082780000|2020-11-11 08:19:40|4131.6|4093.6|4130.74|4092.74|4131.6|4093.6|4130.74|4092.74|10
1605082790000|2020-11-11 08:19:50|4130.69|4092.69|4129.68|4091.68|4130.69|4092.69|4129.68|4091.68|10
1605082800000|2020-11-11 08:20:00|4129.59|4091.59|4129.3|4091.3|4129.59|4091.59|4129.3|4091.3|9
1605082810000|2020-11-11 08:20:10|4129.33|4091.33|4129.45|4091.45|4129.52|4091.52|4129.22|4091.22|10
1605082820000|2020-11-11 08:20:20|4129.44|4091.44|4129.63|4091.63|4129.63|4091.63|4129.44|4091.44|10
1605082830000|2020-11-11 08:20:30|4129.61|4091.61|4129.39|4091.39|4129.63|4091.63|4129.38|4091.38|7
1605082840000|2020-11-11 08:20:40|4129.47|4091.47|4129.5|4091.5|4129.56|4091.56|4129.34|4091.34|9
1605082850000|2020-11-11 08:20:50|4129.46|4091.46|4129.67|4091.67|4129.74|4091.74|4129.46|4091.46|9
1605082860000|2020-11-11 08:21:00|4129.61|4091.61|4129.78|4091.78|4129.85|4091.85|4129.57|4091.57|9
1605082870000|2020-11-11 08:21:10|4129.8|4091.8|4129.85|4091.85|4129.96|4091.96|4129.8|4091.8|10
1605082880000|2020-11-11 08:21:20|4129.75|4091.75|4129.92|4091.92|4129.92|4091.92|4129.73|4091.73|8
1605082890000|2020-11-11 08:21:30|4129.94|4091.94|4130.05|4092.05|4130.11|4092.11|4129.94|4091.94|10
1605082900000|2020-11-11 08:21:40|4130.08|4092.08|4130.19|4092.19|4130.21|4092.21|4130.08|4092.08|7
1605082910000|2020-11-11 08:21:50|4130.31|4092.31|4130.3|4092.3|4130.53|4092.53|4130.3|4092.3|10
1605082920000|2020-11-11 08:22:00|4130.28|4092.28|4130.34|4092.34|4130.43|4092.43|4130.24|4092.24|10
1605082930000|2020-11-11 08:22:10|4130.36|4092.36|4130.51|4092.51|4130.51|4092.51|4130.32|4092.32|10
1605082940000|2020-11-11 08:22:20|4130.47|4092.47|4130.09|4092.09|4130.48|4092.48|4130.08|4092.08|8
1605082950000|2020-11-11 08:22:30|4130.15|4092.15|4130.22|4092.22|4130.22|4092.22|4130.13|4092.13|9
1605082960000|2020-11-11 08:22:40|4130.25|4092.25|4130.24|4092.24|4130.26|4092.26|4130.18|4092.18|8
1605082970000|2020-11-11 08:22:50|4130.08|4092.08|4129.68|4091.68|4130.08|4092.08|4129.64|4091.64|9
1605082980000|2020-11-11 08:23:00|4129.63|4091.63|4129.24|4091.24|4129.66|4091.66|4129.06|4091.06|9
1605082990000|2020-11-11 08:23:10|4129.19|4091.19|4129.13|4091.13|4129.24|4091.24|4129.07|4091.07|9
1605083000000|2020-11-11 08:23:20|4129.07|4091.07|4129.04|4091.04|4129.07|4091.07|4128.83|4090.83|8
1605083010000|2020-11-11 08:23:30|4129.06|4091.06|4128.85|4090.85|4129.07|4091.07|4128.85|4090.85|7
1605083020000|2020-11-11 08:23:40|4128.84|4090.84|4128.39|4090.39|4128.86|4090.86|4128.39|4090.39|10
1605083030000|2020-11-11 08:23:50|4128.38|4090.38|4128.01|4090.01|4128.38|4090.38|4128.01|4090.01|10
1605083040000|2020-11-11 08:24:00|4127.89|4089.89|4127.87|4089.87|4127.89|4089.89|4127.78|4089.78|10
1605083050000|2020-11-11 08:24:10|4127.86|4089.86|4127.78|4089.78|4127.89|4089.89|4127.78|4089.78|8
1605083060000|2020-11-11 08:24:20|4127.71|4089.71|4127.64|4089.64|4127.77|4089.77|4127.64|4089.64|10
1605083070000|2020-11-11 08:24:30|4127.65|4089.65|4127.44|4089.44|4127.66|4089.66|4127.44|4089.44|9
1605083080000|2020-11-11 08:24:40|4127.39|4089.39|4127.05|4089.05|4127.39|4089.39|4126.93|4088.93|9
1605083090000|2020-11-11 08:24:50|4126.82|4088.82|4125.68|4087.68|4126.82|4088.82|4125.68|4087.68|9
1605083100000|2020-11-11 08:25:00|4125.76|4087.76|4125.35|4087.35|4125.76|4087.76|4125.23|4087.23|10
1605083110000|2020-11-11 08:25:10|4125.33|4087.33|4125.23|4087.23|4125.5|4087.5|4125.21|4087.21|10
1605083120000|2020-11-11 08:25:20|4125.1|4087.1|4124.83|4086.83|4125.1|4087.1|4124.83|4086.83|8
1605083130000|2020-11-11 08:25:30|4124.85|4086.85|4124.6|4086.6|4124.85|4086.85|4124.57|4086.57|8
1605083140000|2020-11-11 08:25:40|4124.58|4086.58|4124.43|4086.43|4124.66|4086.66|4124.43|4086.43|10
1605083150000|2020-11-11 08:25:50|4124.34|4086.34|4124.28|4086.28|4124.42|4086.42|4124.15|4086.15|10
1605083160000|2020-11-11 08:26:00|4124.32|4086.32|4124.43|4086.43|4124.44|4086.44|4124.32|4086.32|7
1605083170000|2020-11-11 08:26:10|4124.39|4086.39|4124.46|4086.46|4124.46|4086.46|4124.35|4086.35|9
1605083180000|2020-11-11 08:26:20|4124.44|4086.44|4124.54|4086.54|4124.83|4086.83|4124.44|4086.44|10
1605083190000|2020-11-11 08:26:30|4124.69|4086.69|4124.76|4086.76|4124.82|4086.82|4124.69|4086.69|9
1605083200000|2020-11-11 08:26:40|4124.7|4086.7|4124.67|4086.67|4124.76|4086.76|4124.65|4086.65|9
1605083210000|2020-11-11 08:26:50|4124.92|4086.92|4124.98|4086.98|4124.99|4086.99|4124.89|4086.89|10
1605083220000|2020-11-11 08:27:00|4124.91|4086.91|4124.44|4086.44|4124.91|4086.91|4124.44|4086.44|9
1605083230000|2020-11-11 08:27:10|4124.46|4086.46|4123.84|4085.84|4124.46|4086.46|4123.72|4085.72|10
1605083240000|2020-11-11 08:27:20|4123.81|4085.81|4123.8|4085.8|4123.93|4085.93|4123.8|4085.8|8
1605083250000|2020-11-11 08:27:30|4123.83|4085.83|4124.01|4086.01|4124.01|4086.01|4123.83|4085.83|9
1605083260000|2020-11-11 08:27:40|4124.08|4086.08|4124.53|4086.53|4124.53|4086.53|4124.08|4086.08|10
1605083270000|2020-11-11 08:27:50|4124.52|4086.52|4125.04|4087.04|4125.07|4087.07|4124.52|4086.52|7
1605083280000|2020-11-11 08:28:00|4125.09|4087.09|4125.66|4087.66|4125.71|4087.71|4125.09|4087.09|10
1605083290000|2020-11-11 08:28:10|4125.68|4087.68|4125.58|4087.58|4126.01|4088.01|4125.58|4087.58|10
1605083300000|2020-11-11 08:28:20|4125.53|4087.53|4125.46|4087.46|4125.53|4087.53|4125.23|4087.23|10
1605083310000|2020-11-11 08:28:30|4125.4|4087.4|4125.32|4087.32|4125.43|4087.43|4125.32|4087.32|8
1605083320000|2020-11-11 08:28:40|4125.37|4087.37|4125.44|4087.44|4125.48|4087.48|4125.37|4087.37|9
1605083330000|2020-11-11 08:28:50|4125.46|4087.46|4125.45|4087.45|4125.55|4087.55|4125.42|4087.42|9
1605083340000|2020-11-11 08:29:00|4125.51|4087.51|4125.31|4087.31|4125.62|4087.62|4125.31|4087.31|9
1605083350000|2020-11-11 08:29:10|4125.36|4087.36|4124.98|4086.98|4125.36|4087.36|4124.96|4086.96|9
1605083360000|2020-11-11 08:29:20|4124.78|4086.78|4123.9|4085.9|4124.78|4086.78|4123.9|4085.9|9
1605083370000|2020-11-11 08:29:30|4123.77|4085.77|4123.67|4085.67|4123.77|4085.77|4123.64|4085.64|9
1605083380000|2020-11-11 08:29:40|4123.8|4085.8|4123.99|4085.99|4124.08|4086.08|4123.8|4085.8|10
1605083390000|2020-11-11 08:29:50|4124.05|4086.05|4123.47|4085.47|4124.16|4086.16|4123.47|4085.47|10
1605083400000|2020-11-11 08:30:00|4123.46|4085.46|4123.1|4085.1|4123.46|4085.46|4123.03|4085.03|10
1605083410000|2020-11-11 08:30:10|4123.13|4085.13|4122.68|4084.68|4123.15|4085.15|4122.65|4084.65|10
1605083420000|2020-11-11 08:30:20|4122.66|4084.66|4123.02|4085.02|4123.02|4085.02|4122.66|4084.66|8
1605083430000|2020-11-11 08:30:30|4123.04|4085.04|4122.59|4084.59|4123.09|4085.09|4122.59|4084.59|10
1605083440000|2020-11-11 08:30:40|4122.49|4084.49|4122.05|4084.05|4122.49|4084.49|4122.03|4084.03|10
1605083450000|2020-11-11 08:30:50|4122.06|4084.06|4122.37|4084.37|4122.37|4084.37|4122.06|4084.06|8
1605083460000|2020-11-11 08:31:00|4122.47|4084.47|4122.69|4084.69|4122.69|4084.69|4122.47|4084.47|7
1605083470000|2020-11-11 08:31:10|4122.73|4084.73|4122.77|4084.77|4122.86|4084.86|4122.7|4084.7|9
1605083480000|2020-11-11 08:31:20|4122.74|4084.74|4122.94|4084.94|4122.94|4084.94|4122.74|4084.74|8
1605083490000|2020-11-11 08:31:30|4122.97|4084.97|4123.42|4085.42|4123.42|4085.42|4122.97|4084.97|10
1605083500000|2020-11-11 08:31:40|4123.44|4085.44|4123.98|4085.98|4123.98|4085.98|4123.44|4085.44|10
1605083510000|2020-11-11 08:31:50|4124.04|4086.04|4124.12|4086.12|4124.12|4086.12|4124.04|4086.04|9
1605083520000|2020-11-11 08:32:00|4124.09|4086.09|4124.28|4086.28|4124.28|4086.28|4124.05|4086.05|9
1605083530000|2020-11-11 08:32:10|4124.3|4086.3|4124.49|4086.49|4124.49|4086.49|4124.3|4086.3|7
1605083540000|2020-11-11 08:32:20|4124.72|4086.72|4125.1|4087.1|4125.1|4087.1|4124.72|4086.72|9
1605083550000|2020-11-11 08:32:30|4125.14|4087.14|4125.78|4087.78|4125.78|4087.78|4125.14|4087.14|10
1605083560000|2020-11-11 08:32:40|4125.96|4087.96|4126.6|4088.6|4126.65|4088.65|4125.95|4087.95|8
1605083570000|2020-11-11 08:32:50|4126.66|4088.66|4127.05|4089.05|4127.1|4089.1|4126.66|4088.66|7
1605083580000|2020-11-11 08:33:00|4127.13|4089.13|4127.76|4089.76|4127.76|4089.76|4127.13|4089.13|9
1605083590000|2020-11-11 08:33:10|4127.82|4089.82|4127.88|4089.88|4127.88|4089.88|4127.71|4089.71|9
1605083600000|2020-11-11 08:33:20|4127.91|4089.91|4128.4|4090.4|4128.44|4090.44|4127.91|4089.91|10
1605083610000|2020-11-11 08:33:30|4128.43|4090.43|4129.18|4091.18|4129.18|4091.18|4128.43|4090.43|10
1605083620000|2020-11-11 08:33:40|4129.2|4091.2|4129.41|4091.41|4129.41|4091.41|4129.2|4091.2|8
1605083630000|2020-11-11 08:33:50|4129.38|4091.38|4129.64|4091.64|4129.69|4091.69|4129.33|4091.33|10
1605083640000|2020-11-11 08:34:00|4129.42|4091.42|4129.07|4091.07|4129.42|4091.42|4129.03|4091.03|10
1605083650000|2020-11-11 08:34:10|4129.06|4091.06|4128.81|4090.81|4129.06|4091.06|4128.79|4090.79|9
1605083660000|2020-11-11 08:34:20|4128.82|4090.82|4128.76|4090.76|4128.86|4090.86|4128.72|4090.72|9
1605083670000|2020-11-11 08:34:30|4128.66|4090.66|4128.77|4090.77|4128.8|4090.8|4128.63|4090.63|7
1605083680000|2020-11-11 08:34:40|4128.72|4090.72|4128.92|4090.92|4128.92|4090.92|4128.72|4090.72|9
1605083690000|2020-11-11 08:34:50|4129.01|4091.01|4129.21|4091.21|4129.27|4091.27|4128.97|4090.97|9
1605083700000|2020-11-11 08:35:00|4129.11|4091.11|4129.03|4091.03|4129.11|4091.11|4128.84|4090.84|9
1605083710000|2020-11-11 08:35:10|4129.09|4091.09|4129.67|4091.67|4129.67|4091.67|4129.09|4091.09|8
1605083720000|2020-11-11 08:35:20|4129.73|4091.73|4129.78|4091.78|4129.82|4091.82|4129.73|4091.73|8
1605083730000|2020-11-11 08:35:30|4129.75|4091.75|4129.22|4091.22|4129.79|4091.79|4129.22|4091.22|10
1605083740000|2020-11-11 08:35:40|4129.17|4091.17|4129.3|4091.3|4129.4|4091.4|4129.17|4091.17|9
1605083750000|2020-11-11 08:35:50|4129.35|4091.35|4129.26|4091.26|4129.35|4091.35|4129.23|4091.23|8
1605083760000|2020-11-11 08:36:00|4129.22|4091.22|4129.1|4091.1|4129.22|4091.22|4129.08|4091.08|10
1605083770000|2020-11-11 08:36:10|4129.13|4091.13|4129.17|4091.17|4129.27|4091.27|4129.13|4091.13|8
1605083780000|2020-11-11 08:36:20|4129.21|4091.21|4129.09|4091.09|4129.24|4091.24|4129.09|4091.09|7
1605083790000|2020-11-11 08:36:30|4129.08|4091.08|4129.39|4091.39|4129.39|4091.39|4129.08|4091.08|9
1605083800000|2020-11-11 08:36:40|4129.36|4091.36|4129.11|4091.11|4129.44|4091.44|4129.11|4091.11|10
1605083810000|2020-11-11 08:36:50|4129.08|4091.08|4128.94|4090.94|4129.08|4091.08|4128.92|4090.92|10
1605083820000|2020-11-11 08:37:00|4129.09|4091.09|4129.36|4091.36|4129.36|4091.36|4129.03|4091.03|10
1605083830000|2020-11-11 08:37:10|4129.33|4091.33|4129.22|4091.22|4129.33|4091.33|4129.22|4091.22|10
1605083840000|2020-11-11 08:37:20|4129.19|4091.19|4128.72|4090.72|4129.19|4091.19|4128.72|4090.72|9
1605083850000|2020-11-11 08:37:30|4128.68|4090.68|4128.35|4090.35|4128.68|4090.68|4128.35|4090.35|7
1605083860000|2020-11-11 08:37:40|4128.36|4090.36|4128.62|4090.62|4128.62|4090.62|4128.36|4090.36|10
1605083870000|2020-11-11 08:37:50|4128.54|4090.54|4128.67|4090.67|4128.67|4090.67|4128.54|4090.54|8
1605083880000|2020-11-11 08:38:00|4128.64|4090.64|4128.26|4090.26|4128.64|4090.64|4128.12|4090.12|10
1605083890000|2020-11-11 08:38:10|4128.28|4090.28|4128.21|4090.21|4128.42|4090.42|4128.19|4090.19|10
1605083900000|2020-11-11 08:38:20|4128.31|4090.31|4128.02|4090.02|4128.31|4090.31|4128.02|4090.02|8
1605083910000|2020-11-11 08:38:30|4128.01|4090.01|4127.95|4089.95|4128.02|4090.02|4127.95|4089.95|9
1605083920000|2020-11-11 08:38:40|4127.86|4089.86|4127.92|4089.92|4127.93|4089.93|4127.86|4089.86|10
1605083930000|2020-11-11 08:38:50|4127.93|4089.93|4127.99|4089.99|4128|4090|4127.86|4089.86|10
1605083940000|2020-11-11 08:39:00|4128.03|4090.03|4128.03|4090.03|4128.03|4090.03|4127.77|4089.77|10
1605083950000|2020-11-11 08:39:10|4128.01|4090.01|4127.56|4089.56|4128.01|4090.01|4127.56|4089.56|10
1605083960000|2020-11-11 08:39:20|4127.63|4089.63|4127.98|4089.98|4127.98|4089.98|4127.57|4089.57|9
1605083970000|2020-11-11 08:39:30|4128.06|4090.06|4129.88|4091.88|4129.88|4091.88|4128.06|4090.06|9
1605083980000|2020-11-11 08:39:40|4129.91|4091.91|4129.59|4091.59|4129.93|4091.93|4129.59|4091.59|10
1605083990000|2020-11-11 08:39:50|4129.54|4091.54|4129.54|4091.54|4129.54|4091.54|4129.53|4091.53|3
1605084000000|2020-11-11 08:40:00|4129.55|4091.55|4129.7|4091.7|4129.7|4091.7|4129.55|4091.55|6
1605084010000|2020-11-11 08:40:10|4129.85|4091.85|4130.39|4092.39|4130.39|4092.39|4129.85|4091.85|8
1605084020000|2020-11-11 08:40:20|4130.61|4092.61|4131.3|4093.3|4131.3|4093.3|4130.61|4092.61|10
1605084030000|2020-11-11 08:40:30|4131.33|4093.33|4131.78|4093.78|4131.78|4093.78|4131.33|4093.33|9
1605084040000|2020-11-11 08:40:40|4131.79|4093.79|4132.29|4094.29|4132.29|4094.29|4131.79|4093.79|9
1605084050000|2020-11-11 08:40:50|4132.72|4094.72|4132.87|4094.87|4132.88|4094.88|4132.72|4094.72|9
1605084060000|2020-11-11 08:41:00|4132.89|4094.89|4131.92|4093.92|4132.89|4094.89|4131.92|4093.92|9
1605084070000|2020-11-11 08:41:10|4131.89|4093.89|4131.25|4093.25|4131.89|4093.89|4131.25|4093.25|10
1605084080000|2020-11-11 08:41:20|4131.28|4093.28|4130.55|4092.55|4131.29|4093.29|4130.55|4092.55|8
1605084090000|2020-11-11 08:41:30|4130.24|4092.24|4129.56|4091.56|4130.24|4092.24|4129.56|4091.56|10
1605084100000|2020-11-11 08:41:40|4129.48|4091.48|4127.98|4089.98|4129.48|4091.48|4127.9|4089.9|10
1605084110000|2020-11-11 08:41:50|4127.96|4089.96|4127.58|4089.58|4127.96|4089.96|4127.45|4089.45|10
1605084120000|2020-11-11 08:42:00|4127.54|4089.54|4126.78|4088.78|4127.55|4089.55|4126.77|4088.77|9
1605084130000|2020-11-11 08:42:10|4126.8|4088.8|4126.48|4088.48|4126.8|4088.8|4126.48|4088.48|9
1605084140000|2020-11-11 08:42:20|4126.44|4088.44|4125.18|4087.18|4126.44|4088.44|4125.18|4087.18|10
1605084150000|2020-11-11 08:42:30|4124.76|4086.76|4122.9|4084.9|4124.83|4086.83|4122.76|4084.76|10
1605084160000|2020-11-11 08:42:40|4122.93|4084.93|4121.84|4083.84|4122.93|4084.93|4121.84|4083.84|10
1605084170000|2020-11-11 08:42:50|4121.47|4083.47|4121.45|4083.45|4121.56|4083.56|4121.34|4083.34|9
1605084180000|2020-11-11 08:43:00|4121.52|4083.52|4121.4|4083.4|4121.52|4083.52|4121.21|4083.21|10
1605084190000|2020-11-11 08:43:10|4121.36|4083.36|4120.52|4082.52|4121.36|4083.36|4120.52|4082.52|9
1605084200000|2020-11-11 08:43:20|4120.51|4082.51|4119.84|4081.84|4120.51|4082.51|4119.84|4081.84|10
1605084210000|2020-11-11 08:43:30|4119.72|4081.72|4119.33|4081.33|4119.83|4081.83|4119.33|4081.33|9
1605084220000|2020-11-11 08:43:40|4119.2|4081.2|4118.2|4080.2|4119.2|4081.2|4118.2|4080.2|10
1605084230000|2020-11-11 08:43:50|4118.35|4080.35|4118.02|4080.02|4118.35|4080.35|4118.02|4080.02|10
1605084240000|2020-11-11 08:44:00|4118.08|4080.08|4118.56|4080.56|4118.56|4080.56|4117.89|4079.89|9
1605084250000|2020-11-11 08:44:10|4118.59|4080.59|4119.61|4081.61|4119.61|4081.61|4118.57|4080.57|10
1605084260000|2020-11-11 08:44:20|4119.81|4081.81|4120.53|4082.53|4120.65|4082.65|4119.81|4081.81|10
1605084270000|2020-11-11 08:44:30|4120.55|4082.55|4119.9|4081.9|4120.63|4082.63|4119.86|4081.86|10
1605084280000|2020-11-11 08:44:40|4119.86|4081.86|4119.39|4081.39|4119.99|4081.99|4119.39|4081.39|9
1605084290000|2020-11-11 08:44:50|4119.35|4081.35|4118.79|4080.79|4119.35|4081.35|4118.79|4080.79|10
1605084300000|2020-11-11 08:45:00|4118.8|4080.8|4118.48|4080.48|4118.83|4080.83|4118.38|4080.38|8
1605084310000|2020-11-11 08:45:10|4118.43|4080.43|4118.35|4080.35|4118.5|4080.5|4118.3|4080.3|9
1605084320000|2020-11-11 08:45:20|4118.46|4080.46|4118.55|4080.55|4118.55|4080.55|4118.33|4080.33|9
1605084330000|2020-11-11 08:45:30|4118.62|4080.62|4118.43|4080.43|4118.84|4080.84|4118.43|4080.43|10
1605084340000|2020-11-11 08:45:40|4118.45|4080.45|4118.45|4080.45|4118.6|4080.6|4118.41|4080.41|9
1605084350000|2020-11-11 08:45:50|4118.28|4080.28|4117.68|4079.68|4118.28|4080.28|4117.68|4079.68|10
1605084360000|2020-11-11 08:46:00|4117.69|4079.69|4117.38|4079.38|4117.69|4079.69|4117.38|4079.38|10
1605084370000|2020-11-11 08:46:10|4117.39|4079.39|4117.16|4079.16|4117.44|4079.44|4117.16|4079.16|9
1605084380000|2020-11-11 08:46:20|4117.28|4079.28|4117.26|4079.26|4117.38|4079.38|4117.26|4079.26|10
1605084390000|2020-11-11 08:46:30|4117.28|4079.28|4116.87|4078.87|4117.28|4079.28|4116.87|4078.87|10
1605084400000|2020-11-11 08:46:40|4116.69|4078.69|4116.38|4078.38|4116.69|4078.69|4116.37|4078.37|8
1605084410000|2020-11-11 08:46:50|4116.45|4078.45|4116.02|4078.02|4116.45|4078.45|4116|4078|10
1605084420000|2020-11-11 08:47:00|4116.01|4078.01|4116.66|4078.66|4116.68|4078.68|4115.99|4077.99|9
1605084430000|2020-11-11 08:47:10|4116.86|4078.86|4117.36|4079.36|4117.36|4079.36|4116.86|4078.86|10
1605084440000|2020-11-11 08:47:20|4117.39|4079.39|4117.59|4079.59|4117.62|4079.62|4117.39|4079.39|9
1605084450000|2020-11-11 08:47:30|4117.61|4079.61|4117.32|4079.32|4117.61|4079.61|4117.32|4079.32|10
1605084460000|2020-11-11 08:47:40|4117.31|4079.31|4117.59|4079.59|4117.59|4079.59|4117.13|4079.13|10
1605084470000|2020-11-11 08:47:50|4117.53|4079.53|4118.01|4080.01|4118.01|4080.01|4117.53|4079.53|8
1605084480000|2020-11-11 08:48:00|4118.04|4080.04|4117.94|4079.94|4118.04|4080.04|4117.85|4079.85|10
1605084490000|2020-11-11 08:48:10|4117.92|4079.92|4118.11|4080.11|4118.14|4080.14|4117.91|4079.91|10
1605084500000|2020-11-11 08:48:20|4118.03|4080.03|4118.69|4080.69|4118.69|4080.69|4118.03|4080.03|9
1605084510000|2020-11-11 08:48:30|4118.77|4080.77|4119.63|4081.63|4119.63|4081.63|4118.77|4080.77|10
1605084520000|2020-11-11 08:48:40|4119.86|4081.86|4120.74|4082.74|4120.74|4082.74|4119.86|4081.86|10
1605084530000|2020-11-11 08:48:50|4120.71|4082.71|4121.05|4083.05|4121.05|4083.05|4120.71|4082.71|10
1605084540000|2020-11-11 08:49:00|4121.1|4083.1|4121.06|4083.06|4121.22|4083.22|4121.01|4083.01|9
1605084550000|2020-11-11 08:49:10|4121.08|4083.08|4120.69|4082.69|4121.08|4083.08|4120.54|4082.54|10
1605084560000|2020-11-11 08:49:20|4120.51|4082.51|4119.52|4081.52|4120.51|4082.51|4119.48|4081.48|10
1605084570000|2020-11-11 08:49:30|4119.51|4081.51|4119.26|4081.26|4119.51|4081.51|4119.18|4081.18|10
1605084580000|2020-11-11 08:49:40|4119.24|4081.24|4119.07|4081.07|4119.29|4081.29|4119.05|4081.05|9
1605084590000|2020-11-11 08:49:50|4119.06|4081.06|4118.56|4080.56|4119.06|4081.06|4118.56|4080.56|10
1605084600000|2020-11-11 08:50:00|4118.63|4080.63|4118.32|4080.32|4118.64|4080.64|4118.32|4080.32|9
1605084610000|2020-11-11 08:50:10|4118.33|4080.33|4118.06|4080.06|4118.35|4080.35|4118.06|4080.06|9
1605084620000|2020-11-11 08:50:20|4118.05|4080.05|4118.18|4080.18|4118.21|4080.21|4118.05|4080.05|9
1605084630000|2020-11-11 08:50:30|4118.23|4080.23|4118.43|4080.43|4118.43|4080.43|4118.23|4080.23|9
1605084640000|2020-11-11 08:50:40|4118.45|4080.45|4118.91|4080.91|4118.92|4080.92|4118.37|4080.37|9
1605084650000|2020-11-11 08:50:50|4118.9|4080.9|4118.86|4080.86|4119.02|4081.02|4118.86|4080.86|9
1605084660000|2020-11-11 08:51:00|4118.87|4080.87|4119.04|4081.04|4119.04|4081.04|4118.81|4080.81|9
1605084670000|2020-11-11 08:51:10|4119.16|4081.16|4119.17|4081.17|4119.18|4081.18|4119.05|4081.05|8
1605084680000|2020-11-11 08:51:20|4119.14|4081.14|4119.1|4081.1|4119.14|4081.14|4119.04|4081.04|8
1605084690000|2020-11-11 08:51:30|4119.15|4081.15|4119.42|4081.42|4119.42|4081.42|4119.15|4081.15|9
1605084700000|2020-11-11 08:51:40|4119.35|4081.35|4119.13|4081.13|4119.35|4081.35|4119.07|4081.07|8
1605084710000|2020-11-11 08:51:50|4119.01|4081.01|4118.7|4080.7|4119.01|4081.01|4118.7|4080.7|8
1605084720000|2020-11-11 08:52:00|4118.64|4080.64|4118.3|4080.3|4118.64|4080.64|4118.3|4080.3|10
1605084730000|2020-11-11 08:52:10|4118.23|4080.23|4118.48|4080.48|4118.48|4080.48|4118.23|4080.23|10
1605084740000|2020-11-11 08:52:20|4118.49|4080.49|4118.44|4080.44|4118.51|4080.51|4118.44|4080.44|8
1605084750000|2020-11-11 08:52:30|4118.47|4080.47|4118.46|4080.46|4118.54|4080.54|4118.35|4080.35|9
1605084760000|2020-11-11 08:52:40|4118.41|4080.41|4118.62|4080.62|4118.62|4080.62|4118.37|4080.37|9
1605084770000|2020-11-11 08:52:50|4118.71|4080.71|4119.29|4081.29|4119.42|4081.42|4118.71|4080.71|9
1605084780000|2020-11-11 08:53:00|4119.59|4081.59|4119.74|4081.74|4119.82|4081.82|4119.59|4081.59|9
1605084790000|2020-11-11 08:53:10|4119.72|4081.72|4119.76|4081.76|4119.76|4081.76|4119.53|4081.53|9
1605084800000|2020-11-11 08:53:20|4119.78|4081.78|4120|4082|4120|4082|4119.78|4081.78|8
1605084810000|2020-11-11 08:53:30|4120.03|4082.03|4120.13|4082.13|4120.13|4082.13|4120.03|4082.03|9
1605084820000|2020-11-11 08:53:40|4120.14|4082.14|4120.1|4082.1|4120.15|4082.15|4120.1|4082.1|9
1605084830000|2020-11-11 08:53:50|4120.08|4082.08|4119.71|4081.71|4120.08|4082.08|4119.7|4081.7|10
1605084840000|2020-11-11 08:54:00|4119.68|4081.68|4119.46|4081.46|4119.71|4081.71|4119.46|4081.46|9
1605084850000|2020-11-11 08:54:10|4119.29|4081.29|4118.93|4080.93|4119.29|4081.29|4118.93|4080.93|9
1605084860000|2020-11-11 08:54:20|4119|4081|4119.28|4081.28|4119.28|4081.28|4118.99|4080.99|7
1605084870000|2020-11-11 08:54:30|4119.29|4081.29|4119.44|4081.44|4119.44|4081.44|4119.24|4081.24|8
1605084880000|2020-11-11 08:54:40|4119.46|4081.46|4119.23|4081.23|4119.48|4081.48|4119.16|4081.16|9
1605084890000|2020-11-11 08:54:50|4119.38|4081.38|4119.08|4081.08|4119.51|4081.51|4119.08|4081.08|8
1605084900000|2020-11-11 08:55:00|4119.07|4081.07|4119.01|4081.01|4119.1|4081.1|4118.97|4080.97|9
1605084910000|2020-11-11 08:55:10|4119.04|4081.04|4119.14|4081.14|4119.14|4081.14|4119.04|4081.04|4
1605084920000|2020-11-11 08:55:20|4119.12|4081.12|4118.77|4080.77|4119.12|4081.12|4118.77|4080.77|9
1605084930000|2020-11-11 08:55:30|4118.76|4080.76|4118.43|4080.43|4118.76|4080.76|4118.43|4080.43|10
1605084940000|2020-11-11 08:55:40|4118.32|4080.32|4118.4|4080.4|4118.44|4080.44|4118.32|4080.32|8
1605084950000|2020-11-11 08:55:50|4118.39|4080.39|4118.08|4080.08|4118.44|4080.44|4118.08|4080.08|9
1605084960000|2020-11-11 08:56:00|4117.94|4079.94|4117.59|4079.59|4117.94|4079.94|4117.59|4079.59|10
1605084970000|2020-11-11 08:56:10|4117.6|4079.6|4117.29|4079.29|4117.6|4079.6|4117.19|4079.19|10
1605084980000|2020-11-11 08:56:20|4117.32|4079.32|4117.2|4079.2|4117.32|4079.32|4117.18|4079.18|8
1605084990000|2020-11-11 08:56:30|4117|4079|4116.7|4078.7|4117.03|4079.03|4116.7|4078.7|8
1605085000000|2020-11-11 08:56:40|4116.73|4078.73|4116.56|4078.56|4116.73|4078.73|4116.55|4078.55|8
1605085010000|2020-11-11 08:56:50|4116.42|4078.42|4114.93|4076.93|4116.42|4078.42|4114.93|4076.93|10
1605085020000|2020-11-11 08:57:00|4114.94|4076.94|4114.58|4076.58|4114.94|4076.94|4114.58|4076.58|9
1605085030000|2020-11-11 08:57:10|4114.56|4076.56|4114.54|4076.54|4114.81|4076.81|4114.53|4076.53|10
1605085040000|2020-11-11 08:57:20|4114.45|4076.45|4114.99|4076.99|4114.99|4076.99|4114.45|4076.45|10
1605085050000|2020-11-11 08:57:30|4115.04|4077.04|4115.54|4077.54|4115.54|4077.54|4114.99|4076.99|9
1605085060000|2020-11-11 08:57:40|4115.74|4077.74|4116.33|4078.33|4116.33|4078.33|4115.74|4077.74|9
1605085070000|2020-11-11 08:57:50|4116.46|4078.46|4117.01|4079.01|4117.01|4079.01|4116.41|4078.41|9
1605085080000|2020-11-11 08:58:00|4117.04|4079.04|4117.11|4079.11|4117.11|4079.11|4116.91|4078.91|10
1605085090000|2020-11-11 08:58:10|4117.24|4079.24|4117.7|4079.7|4117.72|4079.72|4117.24|4079.24|8
1605085100000|2020-11-11 08:58:20|4117.75|4079.75|4117.83|4079.83|4117.83|4079.83|4117.66|4079.66|9
1605085110000|2020-11-11 08:58:30|4117.79|4079.79|4117.47|4079.47|4117.79|4079.79|4117.42|4079.42|9
1605085120000|2020-11-11 08:58:40|4117.41|4079.41|4117.69|4079.69|4117.69|4079.69|4117.33|4079.33|10
1605085130000|2020-11-11 08:58:50|4117.77|4079.77|4118.13|4080.13|4118.13|4080.13|4117.76|4079.76|6
1605085140000|2020-11-11 08:59:00|4118.12|4080.12|4119.45|4081.45|4119.45|4081.45|4118.12|4080.12|9
1605085150000|2020-11-11 08:59:10|4119.52|4081.52|4119.55|4081.55|4119.65|4081.65|4119.52|4081.52|10
1605085160000|2020-11-11 08:59:20|4119.47|4081.47|4118.96|4080.96|4119.47|4081.47|4118.96|4080.96|8
1605085170000|2020-11-11 08:59:30|4119|4081|4118.8|4080.8|4119.05|4081.05|4118.8|4080.8|9
1605085180000|2020-11-11 08:59:40|4118.76|4080.76|4118.65|4080.65|4118.76|4080.76|4118.57|4080.57|9
1605085190000|2020-11-11 08:59:50|4118.63|4080.63|4118.63|4080.63|4118.64|4080.64|4118.55|4080.55|9
1605085200000|2020-11-11 09:00:00|4118.65|4080.65|4118.67|4080.67|4118.71|4080.71|4118.62|4080.62|7
1605085210000|2020-11-11 09:00:10|4118.65|4080.65|4119.49|4081.49|4119.49|4081.49|4118.65|4080.65|9
1605085220000|2020-11-11 09:00:20|4119.55|4081.55|4120.52|4082.52|4120.52|4082.52|4119.55|4081.55|10
1605085230000|2020-11-11 09:00:30|4120.63|4082.63|4120.7|4082.7|4120.75|4082.75|4120.61|4082.61|9
1605085240000|2020-11-11 09:00:40|4120.72|4082.72|4120.5|4082.5|4120.72|4082.72|4120.5|4082.5|10
1605085250000|2020-11-11 09:00:50|4120.44|4082.44|4120.28|4082.28|4120.44|4082.44|4120.28|4082.28|9
1605085260000|2020-11-11 09:01:00|4120.31|4082.31|4120.25|4082.25|4120.38|4082.38|4120.22|4082.22|8
1605085270000|2020-11-11 09:01:10|4120.22|4082.22|4120.22|4082.22|4120.23|4082.23|4120.17|4082.17|6
1605085280000|2020-11-11 09:01:20|4120.26|4082.26|4120.41|4082.41|4120.41|4082.41|4120.17|4082.17|6
1605085290000|2020-11-11 09:01:30|4120.46|4082.46|4120.03|4082.03|4120.46|4082.46|4120.03|4082.03|8
1605085300000|2020-11-11 09:01:40|4120.01|4082.01|4119.57|4081.57|4120.01|4082.01|4119.52|4081.52|8
1605085310000|2020-11-11 09:01:50|4119.48|4081.48|4119.35|4081.35|4119.48|4081.48|4119.14|4081.14|10
1605085320000|2020-11-11 09:02:00|4119.34|4081.34|4119.22|4081.22|4119.36|4081.36|4119.21|4081.21|10
1605085330000|2020-11-11 09:02:10|4118.96|4080.96|4118.82|4080.82|4119|4081|4118.82|4080.82|9
1605085340000|2020-11-11 09:02:20|4118.88|4080.88|4118.77|4080.77|4119.08|4081.08|4118.77|4080.77|9
1605085350000|2020-11-11 09:02:30|4118.58|4080.58|4118.56|4080.56|4118.61|4080.61|4118.32|4080.32|9
1605085360000|2020-11-11 09:02:40|4118.35|4080.35|4118.07|4080.07|4118.43|4080.43|4118.07|4080.07|10
1605085370000|2020-11-11 09:02:50|4117.97|4079.97|4117.86|4079.86|4117.99|4079.99|4117.84|4079.84|8
1605085380000|2020-11-11 09:03:00|4117.81|4079.81|4117.62|4079.62|4117.81|4079.81|4117.49|4079.49|10
1605085390000|2020-11-11 09:03:10|4117.59|4079.59|4117.66|4079.66|4117.66|4079.66|4117.55|4079.55|10
1605085400000|2020-11-11 09:03:20|4117.7|4079.7|4118.25|4080.25|4118.25|4080.25|4117.45|4079.45|7
1605085410000|2020-11-11 09:03:30|4118.24|4080.24|4118.68|4080.68|4118.68|4080.68|4118.24|4080.24|10
1605085420000|2020-11-11 09:03:40|4118.63|4080.63|4118.68|4080.68|4118.73|4080.73|4118.63|4080.63|9
1605085430000|2020-11-11 09:03:50|4118.69|4080.69|4118.56|4080.56|4118.69|4080.69|4118.43|4080.43|10
1605085440000|2020-11-11 09:04:00|4118.52|4080.52|4118.75|4080.75|4118.77|4080.77|4118.51|4080.51|10
1605085450000|2020-11-11 09:04:10|4118.81|4080.81|4119.03|4081.03|4119.04|4081.04|4118.81|4080.81|9
1605085460000|2020-11-11 09:04:20|4119.09|4081.09|4119.06|4081.06|4119.09|4081.09|4118.98|4080.98|8
1605085470000|2020-11-11 09:04:30|4119.15|4081.15|4119.01|4081.01|4119.15|4081.15|4119.01|4081.01|6
1605085480000|2020-11-11 09:04:40|4119|4081|4119.14|4081.14|4119.14|4081.14|4118.97|4080.97|9
1605085490000|2020-11-11 09:04:50|4119.13|4081.13|4119.04|4081.04|4119.13|4081.13|4119.01|4081.01|7
1605085500000|2020-11-11 09:05:00|4119.1|4081.1|4118.53|4080.53|4119.13|4081.13|4118.53|4080.53|10
1605085510000|2020-11-11 09:05:10|4118.6|4080.6|4118.07|4080.07|4118.6|4080.6|4117.99|4079.99|10
1605085520000|2020-11-11 09:05:20|4118.08|4080.08|4117.77|4079.77|4118.08|4080.08|4117.77|4079.77|9
1605085530000|2020-11-11 09:05:30|4117.73|4079.73|4117.63|4079.63|4117.73|4079.73|4117.61|4079.61|8
1605085540000|2020-11-11 09:05:40|4117.61|4079.61|4117.23|4079.23|4117.61|4079.61|4117.23|4079.23|8
1605085550000|2020-11-11 09:05:50|4117.04|4079.04|4116.38|4078.38|4117.04|4079.04|4116.38|4078.38|10
1605085560000|2020-11-11 09:06:00|4116.24|4078.24|4115.39|4077.39|4116.24|4078.24|4115.39|4077.39|9
1605085570000|2020-11-11 09:06:10|4115.38|4077.38|4114.74|4076.74|4115.38|4077.38|4114.74|4076.74|10
1605085580000|2020-11-11 09:06:20|4114.76|4076.76|4114.84|4076.84|4114.86|4076.86|4114.75|4076.75|8
1605085590000|2020-11-11 09:06:30|4115.03|4077.03|4115.08|4077.08|4115.13|4077.13|4115.03|4077.03|9
1605085600000|2020-11-11 09:06:40|4115.07|4077.07|4116.04|4078.04|4116.04|4078.04|4114.95|4076.95|10
1605085610000|2020-11-11 09:06:50|4115.94|4077.94|4116.42|4078.42|4116.55|4078.55|4115.94|4077.94|9
1605085620000|2020-11-11 09:07:00|4116.44|4078.44|4116.34|4078.34|4116.44|4078.44|4116.29|4078.29|7
1605085630000|2020-11-11 09:07:10|4116.3|4078.3|4116.34|4078.34|4116.4|4078.4|4116.24|4078.24|7
1605085640000|2020-11-11 09:07:20|4116.48|4078.48|4116.72|4078.72|4116.72|4078.72|4116.48|4078.48|10
1605085650000|2020-11-11 09:07:30|4116.73|4078.73|4116.81|4078.81|4116.84|4078.84|4116.72|4078.72|9
1605085660000|2020-11-11 09:07:40|4116.77|4078.77|4117.07|4079.07|4117.07|4079.07|4116.72|4078.72|9
1605085670000|2020-11-11 09:07:50|4117.15|4079.15|4117.06|4079.06|4117.15|4079.15|4117|4079|7
1605085680000|2020-11-11 09:08:00|4117.04|4079.04|4116.79|4078.79|4117.04|4079.04|4116.72|4078.72|10
1605085690000|2020-11-11 09:08:10|4116.9|4078.9|4117.33|4079.33|4117.33|4079.33|4116.85|4078.85|8
1605085700000|2020-11-11 09:08:20|4117.34|4079.34|4117.56|4079.56|4117.6|4079.6|4117.32|4079.32|10
1605085710000|2020-11-11 09:08:30|4117.59|4079.59|4118.57|4080.57|4118.57|4080.57|4117.59|4079.59|9
1605085720000|2020-11-11 09:08:40|4118.61|4080.61|4119.02|4081.02|4119.02|4081.02|4118.61|4080.61|10
1605085730000|2020-11-11 09:08:50|4119.05|4081.05|4119.34|4081.34|4119.34|4081.34|4118.96|4080.96|9
1605085740000|2020-11-11 09:09:00|4119.53|4081.53|4121.38|4083.38|4121.38|4083.38|4119.53|4081.53|10
1605085750000|2020-11-11 09:09:10|4121.51|4083.51|4121.55|4083.55|4121.67|4083.67|4121.45|4083.45|9
1605085760000|2020-11-11 09:09:20|4121.52|4083.52|4121.59|4083.59|4121.71|4083.71|4121.46|4083.46|10
1605085770000|2020-11-11 09:09:30|4121.55|4083.55|4121.35|4083.35|4121.55|4083.55|4121.21|4083.21|9
1605085780000|2020-11-11 09:09:40|4121.49|4083.49|4121.31|4083.31|4121.68|4083.68|4121.31|4083.31|9
1605085790000|2020-11-11 09:09:50|4121.23|4083.23|4121.22|4083.22|4121.34|4083.34|4121.22|4083.22|8
1605085800000|2020-11-11 09:10:00|4121.25|4083.25|4121.08|4083.08|4121.29|4083.29|4121.08|4083.08|10
1605085810000|2020-11-11 09:10:10|4121.22|4083.22|4121.2|4083.2|4121.28|4083.28|4121.09|4083.09|9
1605085820000|2020-11-11 09:10:20|4121.21|4083.21|4121.72|4083.72|4121.79|4083.79|4121.21|4083.21|10
1605085830000|2020-11-11 09:10:30|4121.74|4083.74|4122.18|4084.18|4122.18|4084.18|4121.74|4083.74|10
1605085840000|2020-11-11 09:10:40|4122.23|4084.23|4122.34|4084.34|4122.43|4084.43|4122.23|4084.23|10
1605085850000|2020-11-11 09:10:50|4122.33|4084.33|4122.92|4084.92|4122.92|4084.92|4122.31|4084.31|9
1605085860000|2020-11-11 09:11:00|4122.9|4084.9|4123.42|4085.42|4123.43|4085.43|4122.9|4084.9|10
1605085870000|2020-11-11 09:11:10|4123.41|4085.41|4123.83|4085.83|4123.83|4085.83|4123.41|4085.41|10
1605085880000|2020-11-11 09:11:20|4123.88|4085.88|4124|4086|4124.03|4086.03|4123.81|4085.81|10
1605085890000|2020-11-11 09:11:30|4124.14|4086.14|4124.03|4086.03|4124.2|4086.2|4124.03|4086.03|10
1605085900000|2020-11-11 09:11:40|4124.06|4086.06|4124.18|4086.18|4124.2|4086.2|4124.06|4086.06|7
1605085910000|2020-11-11 09:11:50|4124.17|4086.17|4124.18|4086.18|4124.19|4086.19|4123.98|4085.98|7
1605085920000|2020-11-11 09:12:00|4124.21|4086.21|4124.25|4086.25|4124.37|4086.37|4124.19|4086.19|10
1605085930000|2020-11-11 09:12:10|4124.21|4086.21|4124.23|4086.23|4124.31|4086.31|4124.19|4086.19|9
1605085940000|2020-11-11 09:12:20|4124.22|4086.22|4124.34|4086.34|4124.42|4086.42|4124.22|4086.22|8
1605085950000|2020-11-11 09:12:30|4124.38|4086.38|4124.52|4086.52|4124.52|4086.52|4124.25|4086.25|10
1605085960000|2020-11-11 09:12:40|4124.54|4086.54|4124.79|4086.79|4124.79|4086.79|4124.53|4086.53|8
1605085970000|2020-11-11 09:12:50|4124.82|4086.82|4125.58|4087.58|4125.58|4087.58|4124.82|4086.82|10
1605085980000|2020-11-11 09:13:00|4125.62|4087.62|4126.33|4088.33|4126.33|4088.33|4125.62|4087.62|8
1605085990000|2020-11-11 09:13:10|4126.42|4088.42|4126.89|4088.89|4126.89|4088.89|4126.42|4088.42|9
1605086000000|2020-11-11 09:13:20|4127.05|4089.05|4127.45|4089.45|4127.45|4089.45|4126.89|4088.89|9
1605086010000|2020-11-11 09:13:30|4127.5|4089.5|4128.5|4090.5|4128.5|4090.5|4127.5|4089.5|10
1605086020000|2020-11-11 09:13:40|4128.44|4090.44|4129.31|4091.31|4129.33|4091.33|4128.44|4090.44|10
1605086030000|2020-11-11 09:13:50|4129.45|4091.45|4129.18|4091.18|4129.54|4091.54|4129.18|4091.18|10
1605086040000|2020-11-11 09:14:00|4129.03|4091.03|4128.63|4090.63|4129.03|4091.03|4128.63|4090.63|10
1605086050000|2020-11-11 09:14:10|4128.49|4090.49|4129.31|4091.31|4129.31|4091.31|4128.49|4090.49|9
1605086060000|2020-11-11 09:14:20|4129.39|4091.39|4130.57|4092.57|4130.57|4092.57|4129.39|4091.39|10
1605086070000|2020-11-11 09:14:30|4130.67|4092.67|4131.2|4093.2|4131.2|4093.2|4130.67|4092.67|10
1605086080000|2020-11-11 09:14:40|4131.27|4093.27|4131.56|4093.56|4131.56|4093.56|4131.27|4093.27|7
1605086090000|2020-11-11 09:14:50|4131.62|4093.62|4131.53|4093.53|4131.8|4093.8|4131.48|4093.48|9
1605086100000|2020-11-11 09:15:00|4131.5|4093.5|4131.78|4093.78|4131.78|4093.78|4131.5|4093.5|9
1605086110000|2020-11-11 09:15:10|4131.8|4093.8|4132.08|4094.08|4132.08|4094.08|4131.8|4093.8|9
1605086120000|2020-11-11 09:15:20|4132.07|4094.07|4132.09|4094.09|4132.12|4094.12|4132.03|4094.03|9
1605086130000|2020-11-11 09:15:30|4132.03|4094.03|4132.11|4094.11|4132.11|4094.11|4131.87|4093.87|7
1605086140000|2020-11-11 09:15:40|4132.07|4094.07|4132.18|4094.18|4132.2|4094.2|4132.01|4094.01|8
1605086150000|2020-11-11 09:15:50|4132.17|4094.17|4131.7|4093.7|4132.42|4094.42|4131.7|4093.7|10
1605086160000|2020-11-11 09:16:00|4131.53|4093.53|4132.25|4094.25|4132.28|4094.28|4131.47|4093.47|10
1605086170000|2020-11-11 09:16:10|4132.37|4094.37|4132.25|4094.25|4132.46|4094.46|4132.21|4094.21|9
1605086180000|2020-11-11 09:16:20|4132.18|4094.18|4131.96|4093.96|4132.18|4094.18|4131.96|4093.96|8
1605086190000|2020-11-11 09:16:30|4131.97|4093.97|4131.86|4093.86|4132.04|4094.04|4131.86|4093.86|9
1605086200000|2020-11-11 09:16:40|4131.85|4093.85|4132.14|4094.14|4132.14|4094.14|4131.79|4093.79|8
1605086210000|2020-11-11 09:16:50|4132.21|4094.21|4132.55|4094.55|4132.56|4094.56|4132.21|4094.21|10
1605086220000|2020-11-11 09:17:00|4132.68|4094.68|4132.75|4094.75|4132.75|4094.75|4132.62|4094.62|10
1605086230000|2020-11-11 09:17:10|4132.73|4094.73|4132.82|4094.82|4132.82|4094.82|4132.71|4094.71|8
1605086240000|2020-11-11 09:17:20|4132.84|4094.84|4132.86|4094.86|4132.87|4094.87|4132.75|4094.75|9
1605086250000|2020-11-11 09:17:30|4132.9|4094.9|4132.93|4094.93|4132.93|4094.93|4132.82|4094.82|9
1605086260000|2020-11-11 09:17:40|4133.03|4095.03|4133.1|4095.1|4133.12|4095.12|4133.03|4095.03|8
1605086270000|2020-11-11 09:17:50|4133.17|4095.17|4133.5|4095.5|4133.5|4095.5|4133.13|4095.13|9
1605086280000|2020-11-11 09:18:00|4133.46|4095.46|4133.81|4095.81|4133.84|4095.84|4133.46|4095.46|9
1605086290000|2020-11-11 09:18:10|4133.77|4095.77|4134.25|4096.25|4134.25|4096.25|4133.77|4095.77|7
1605086300000|2020-11-11 09:18:20|4134.3|4096.3|4134.44|4096.44|4134.47|4096.47|4134.3|4096.3|6
1605086310000|2020-11-11 09:18:30|4134.34|4096.34|4134.65|4096.65|4134.65|4096.65|4134.34|4096.34|8
1605086320000|2020-11-11 09:18:40|4134.62|4096.62|4134.67|4096.67|4134.75|4096.75|4134.59|4096.59|10
1605086330000|2020-11-11 09:18:50|4134.71|4096.71|4134.89|4096.89|4135.05|4097.05|4134.71|4096.71|9
1605086340000|2020-11-11 09:19:00|4134.92|4096.92|4134.97|4096.97|4135.07|4097.07|4134.92|4096.92|10
1605086350000|2020-11-11 09:19:10|4134.96|4096.96|4135.4|4097.4|4135.4|4097.4|4134.96|4096.96|10
1605086360000|2020-11-11 09:19:20|4135.26|4097.26|4135.13|4097.13|4135.26|4097.26|4134.94|4096.94|9
1605086370000|2020-11-11 09:19:30|4135.09|4097.09|4134.8|4096.8|4135.1|4097.1|4134.8|4096.8|8
1605086380000|2020-11-11 09:19:40|4134.81|4096.81|4134.93|4096.93|4134.93|4096.93|4134.78|4096.78|10
1605086390000|2020-11-11 09:19:50|4134.91|4096.91|4134.7|4096.7|4134.91|4096.91|4134.7|4096.7|8
1605086400000|2020-11-11 09:20:00|4134.78|4096.78|4134.48|4096.48|4134.78|4096.78|4134.48|4096.48|9
1605086410000|2020-11-11 09:20:10|4134.51|4096.51|4134.54|4096.54|4134.56|4096.56|4134.44|4096.44|8
1605086420000|2020-11-11 09:20:20|4134.5|4096.5|4134.86|4096.86|4134.86|4096.86|4134.5|4096.5|9
1605086430000|2020-11-11 09:20:30|4134.87|4096.87|4134.65|4096.65|4134.87|4096.87|4134.6|4096.6|10
1605086440000|2020-11-11 09:20:40|4134.69|4096.69|4135|4097|4135|4097|4134.63|4096.63|9
1605086450000|2020-11-11 09:20:50|4134.98|4096.98|4135.02|4097.02|4135.15|4097.15|4134.98|4096.98|10
1605086460000|2020-11-11 09:21:00|4135.01|4097.01|4135.05|4097.05|4135.11|4097.11|4135.01|4097.01|8
1605086470000|2020-11-11 09:21:10|4135.13|4097.13|4135.55|4097.55|4135.55|4097.55|4135.13|4097.13|10
1605086480000|2020-11-11 09:21:20|4135.71|4097.71|4135.98|4097.98|4136.04|4098.04|4135.71|4097.71|9
1605086490000|2020-11-11 09:21:30|4136|4098|4136.27|4098.27|4136.27|4098.27|4135.96|4097.96|10
1605086500000|2020-11-11 09:21:40|4136.44|4098.44|4136.85|4098.85|4136.85|4098.85|4136.44|4098.44|10
1605086510000|2020-11-11 09:21:50|4136.92|4098.92|4136.94|4098.94|4137.07|4099.07|4136.92|4098.92|10
1605086520000|2020-11-11 09:22:00|4136.98|4098.98|4137.33|4099.33|4137.35|4099.35|4136.98|4098.98|10
1605086530000|2020-11-11 09:22:10|4137.35|4099.35|4137.93|4099.93|4137.93|4099.93|4137.35|4099.35|10
1605086540000|2020-11-11 09:22:20|4137.83|4099.83|4137.52|4099.52|4137.87|4099.87|4137.52|4099.52|9
1605086550000|2020-11-11 09:22:30|4137.45|4099.45|4137.39|4099.39|4137.46|4099.46|4137.34|4099.34|8
1605086560000|2020-11-11 09:22:40|4137.27|4099.27|4137.26|4099.26|4137.27|4099.27|4137.15|4099.15|8
1605086570000|2020-11-11 09:22:50|4137.25|4099.25|4136.65|4098.65|4137.25|4099.25|4136.65|4098.65|10
1605086580000|2020-11-11 09:23:00|4136.57|4098.57|4136.48|4098.48|4136.64|4098.64|4136.47|4098.47|8
1605086590000|2020-11-11 09:23:10|4136.5|4098.5|4136.5|4098.5|4136.57|4098.57|4136.44|4098.44|10
1605086600000|2020-11-11 09:23:20|4136.34|4098.34|4136.56|4098.56|4136.56|4098.56|4136.26|4098.26|10
1605086610000|2020-11-11 09:23:30|4136.42|4098.42|4136.14|4098.14|4136.42|4098.42|4136.14|4098.14|10
1605086620000|2020-11-11 09:23:40|4136.06|4098.06|4135.49|4097.49|4136.06|4098.06|4135.49|4097.49|9
1605086630000|2020-11-11 09:23:50|4135.59|4097.59|4135.43|4097.43|4135.59|4097.59|4135.28|4097.28|10
1605086640000|2020-11-11 09:24:00|4135.42|4097.42|4135.24|4097.24|4135.42|4097.42|4135.16|4097.16|10
1605086650000|2020-11-11 09:24:10|4135.23|4097.23|4134.49|4096.49|4135.23|4097.23|4134.49|4096.49|10
1605086660000|2020-11-11 09:24:20|4134.53|4096.53|4134.45|4096.45|4134.53|4096.53|4134.42|4096.42|9
1605086670000|2020-11-11 09:24:30|4134.56|4096.56|4134.69|4096.69|4134.92|4096.92|4134.56|4096.56|10
1605086680000|2020-11-11 09:24:40|4134.45|4096.45|4134.19|4096.19|4134.45|4096.45|4134.12|4096.12|10
1605086690000|2020-11-11 09:24:50|4133.99|4095.99|4133.61|4095.61|4133.99|4095.99|4133.6|4095.6|9
1605086700000|2020-11-11 09:25:00|4133.58|4095.58|4131.93|4093.93|4133.58|4095.58|4131.93|4093.93|10
1605086710000|2020-11-11 09:25:10|4131.87|4093.87|4131.17|4093.17|4131.97|4093.97|4131.17|4093.17|10
1605086720000|2020-11-11 09:25:20|4131.1|4093.1|4130.34|4092.34|4131.1|4093.1|4130.34|4092.34|10
1605086730000|2020-11-11 09:25:30|4130.38|4092.38|4129.9|4091.9|4130.38|4092.38|4129.75|4091.75|9
1605086740000|2020-11-11 09:25:40|4130.09|4092.09|4130.77|4092.77|4130.77|4092.77|4130.09|4092.09|9
1605086750000|2020-11-11 09:25:50|4130.65|4092.65|4129.91|4091.91|4130.65|4092.65|4129.86|4091.86|10
1605086760000|2020-11-11 09:26:00|4130.01|4092.01|4129.82|4091.82|4130.01|4092.01|4129.69|4091.69|10
1605086770000|2020-11-11 09:26:10|4129.87|4091.87|4129.51|4091.51|4129.87|4091.87|4129.51|4091.51|9
1605086780000|2020-11-11 09:26:20|4129.08|4091.08|4128.74|4090.74|4129.08|4091.08|4128.62|4090.62|10
1605086790000|2020-11-11 09:26:30|4128.67|4090.67|4128.04|4090.04|4128.67|4090.67|4128.04|4090.04|10
1605086800000|2020-11-11 09:26:40|4127.98|4089.98|4127.85|4089.85|4127.98|4089.98|4127.64|4089.64|10
1605086810000|2020-11-11 09:26:50|4127.88|4089.88|4128.09|4090.09|4128.09|4090.09|4127.8|4089.8|10
1605086820000|2020-11-11 09:27:00|4128.25|4090.25|4127.8|4089.8|4128.26|4090.26|4127.8|4089.8|9
1605086830000|2020-11-11 09:27:10|4127.78|4089.78|4127.56|4089.56|4127.81|4089.81|4127.56|4089.56|10
1605086840000|2020-11-11 09:27:20|4127.73|4089.73|4129.06|4091.06|4129.06|4091.06|4127.73|4089.73|10
1605086850000|2020-11-11 09:27:30|4129.26|4091.26|4130.74|4092.74|4130.75|4092.75|4129.26|4091.26|10
1605086860000|2020-11-11 09:27:40|4130.77|4092.77|4131.18|4093.18|4131.22|4093.22|4130.77|4092.77|10
1605086870000|2020-11-11 09:27:50|4131.19|4093.19|4131.05|4093.05|4131.19|4093.19|4130.9|4092.9|10
1605086880000|2020-11-11 09:28:00|4131.06|4093.06|4131.11|4093.11|4131.13|4093.13|4130.98|4092.98|9
1605086890000|2020-11-11 09:28:10|4131.13|4093.13|4131.34|4093.34|4131.34|4093.34|4131.13|4093.13|8
1605086900000|2020-11-11 09:28:20|4131.39|4093.39|4131.69|4093.69|4131.69|4093.69|4131.39|4093.39|8
1605086910000|2020-11-11 09:28:30|4131.8|4093.8|4131.8|4093.8|4131.94|4093.94|4131.78|4093.78|10
1605086920000|2020-11-11 09:28:40|4131.74|4093.74|4130.55|4092.55|4131.79|4093.79|4130.55|4092.55|10
1605086930000|2020-11-11 09:28:50|4130.53|4092.53|4129.86|4091.86|4130.53|4092.53|4129.86|4091.86|8
1605086940000|2020-11-11 09:29:00|4129.84|4091.84|4129.24|4091.24|4129.84|4091.84|4129.18|4091.18|10
1605086950000|2020-11-11 09:29:10|4129.3|4091.3|4129.12|4091.12|4129.3|4091.3|4129.1|4091.1|10
1605086960000|2020-11-11 09:29:20|4129.05|4091.05|4128.63|4090.63|4129.06|4091.06|4128.61|4090.61|10
1605086970000|2020-11-11 09:29:30|4128.54|4090.54|4128.69|4090.69|4128.69|4090.69|4128.45|4090.45|9
1605086980000|2020-11-11 09:29:40|4128.86|4090.86|4129.68|4091.68|4129.72|4091.72|4128.86|4090.86|8
1605086990000|2020-11-11 09:29:50|4129.85|4091.85|4130.51|4092.51|4130.52|4092.52|4129.85|4091.85|10
1605087000000|2020-11-11 09:30:00|4130.5|4092.5|4129.27|4091.27|4130.5|4092.5|4129.27|4091.27|9
1605087010000|2020-11-11 09:30:10|4129.22|4091.22|4128.51|4090.51|4129.22|4091.22|4128.5|4090.5|10
1605087020000|2020-11-11 09:30:20|4128.31|4090.31|4128.57|4090.57|4128.57|4090.57|4128.31|4090.31|9
1605087030000|2020-11-11 09:30:30|4128.5|4090.5|4128.93|4090.93|4128.93|4090.93|4128.5|4090.5|10
1605087040000|2020-11-11 09:30:40|4128.98|4090.98|4128.59|4090.59|4128.98|4090.98|4128.59|4090.59|10
1605087050000|2020-11-11 09:30:50|4128.52|4090.52|4128.67|4090.67|4128.67|4090.67|4128.44|4090.44|9
1605087060000|2020-11-11 09:31:00|4128.47|4090.47|4128.32|4090.32|4128.47|4090.47|4128.32|4090.32|9
1605087070000|2020-11-11 09:31:10|4128.39|4090.39|4128.11|4090.11|4128.39|4090.39|4128.09|4090.09|9
1605087080000|2020-11-11 09:31:20|4128.23|4090.23|4127.55|4089.55|4128.23|4090.23|4127.52|4089.52|9
1605087090000|2020-11-11 09:31:30|4127.2|4089.2|4126.63|4088.63|4127.2|4089.2|4126.63|4088.63|10
1605087100000|2020-11-11 09:31:40|4126.55|4088.55|4125.15|4087.15|4126.55|4088.55|4125.15|4087.15|10
1605087110000|2020-11-11 09:31:50|4125.09|4087.09|4125.17|4087.17|4125.17|4087.17|4124.86|4086.86|9
1605087120000|2020-11-11 09:32:00|4125.15|4087.15|4124.98|4086.98|4125.15|4087.15|4124.76|4086.76|9
1605087130000|2020-11-11 09:32:10|4125.05|4087.05|4124.96|4086.96|4125.05|4087.05|4124.91|4086.91|10
1605087140000|2020-11-11 09:32:20|4124.83|4086.83|4124.75|4086.75|4124.93|4086.93|4124.75|4086.75|9
1605087150000|2020-11-11 09:32:30|4124.73|4086.73|4124.14|4086.14|4124.73|4086.73|4124.14|4086.14|10
1605087160000|2020-11-11 09:32:40|4124.06|4086.06|4123.4|4085.4|4124.06|4086.06|4123.38|4085.38|9
1605087170000|2020-11-11 09:32:50|4123.35|4085.35|4122.83|4084.83|4123.35|4085.35|4122.83|4084.83|10
1605087180000|2020-11-11 09:33:00|4122.84|4084.84|4122.75|4084.75|4123|4085|4122.71|4084.71|10
1605087190000|2020-11-11 09:33:10|4122.98|4084.98|4123.32|4085.32|4123.33|4085.33|4122.98|4084.98|7
1605087200000|2020-11-11 09:33:20|4123.29|4085.29|4122.54|4084.54|4123.3|4085.3|4122.54|4084.54|9
1605087210000|2020-11-11 09:33:30|4122.57|4084.57|4122.04|4084.04|4122.57|4084.57|4122.04|4084.04|8
1605087220000|2020-11-11 09:33:40|4121.98|4083.98|4121.26|4083.26|4121.98|4083.98|4121.26|4083.26|8
1605087230000|2020-11-11 09:33:50|4121.27|4083.27|4120.53|4082.53|4121.27|4083.27|4120.53|4082.53|10
1605087240000|2020-11-11 09:34:00|4120.49|4082.49|4119.68|4081.68|4120.49|4082.49|4119.68|4081.68|10
1605087250000|2020-11-11 09:34:10|4119.59|4081.59|4119.71|4081.71|4119.87|4081.87|4119.59|4081.59|10
1605087260000|2020-11-11 09:34:20|4119.67|4081.67|4119.1|4081.1|4119.72|4081.72|4119.1|4081.1|10
1605087270000|2020-11-11 09:34:30|4118.97|4080.97|4118.43|4080.43|4118.97|4080.97|4118.43|4080.43|9
1605087280000|2020-11-11 09:34:40|4118.35|4080.35|4117.71|4079.71|4118.35|4080.35|4117.66|4079.66|10
1605087290000|2020-11-11 09:34:50|4117.68|4079.68|4117.66|4079.66|4117.78|4079.78|4117.65|4079.65|9
1605087300000|2020-11-11 09:35:00|4117.7|4079.7|4117.73|4079.73|4117.97|4079.97|4117.68|4079.68|9
1605087310000|2020-11-11 09:35:10|4117.75|4079.75|4118.49|4080.49|4118.49|4080.49|4117.75|4079.75|10
1605087320000|2020-11-11 09:35:20|4118.56|4080.56|4118.94|4080.94|4119.01|4081.01|4118.56|4080.56|9
1605087330000|2020-11-11 09:35:30|4118.98|4080.98|4119.33|4081.33|4119.33|4081.33|4118.89|4080.89|9
1605087340000|2020-11-11 09:35:40|4119.34|4081.34|4119.46|4081.46|4119.47|4081.47|4119.34|4081.34|9
1605087350000|2020-11-11 09:35:50|4119.38|4081.38|4119.47|4081.47|4119.47|4081.47|4119.23|4081.23|9
1605087360000|2020-11-11 09:36:00|4119.53|4081.53|4119.74|4081.74|4119.74|4081.74|4119.53|4081.53|10
1605087370000|2020-11-11 09:36:10|4119.69|4081.69|4120.03|4082.03|4120.03|4082.03|4119.69|4081.69|9
1605087380000|2020-11-11 09:36:20|4120.15|4082.15|4120.55|4082.55|4120.56|4082.56|4120.15|4082.15|10
1605087390000|2020-11-11 09:36:30|4120.47|4082.47|4120.6|4082.6|4120.6|4082.6|4120.39|4082.39|9
1605087400000|2020-11-11 09:36:40|4120.56|4082.56|4120.61|4082.61|4120.64|4082.64|4120.47|4082.47|10
1605087410000|2020-11-11 09:36:50|4120.55|4082.55|4119.5|4081.5|4120.55|4082.55|4119.5|4081.5|10
1605087420000|2020-11-11 09:37:00|4119.07|4081.07|4118.44|4080.44|4119.07|4081.07|4118.35|4080.35|10
1605087430000|2020-11-11 09:37:10|4118.45|4080.45|4118.03|4080.03|4118.45|4080.45|4118.03|4080.03|9
1605087440000|2020-11-11 09:37:20|4117.93|4079.93|4117.87|4079.87|4117.95|4079.95|4117.8|4079.8|9
1605087450000|2020-11-11 09:37:30|4117.68|4079.68|4116.96|4078.96|4117.68|4079.68|4116.96|4078.96|9
1605087460000|2020-11-11 09:37:40|4116.66|4078.66|4116.68|4078.68|4116.68|4078.68|4116.27|4078.27|9
1605087470000|2020-11-11 09:37:50|4116.9|4078.9|4117.28|4079.28|4117.39|4079.39|4116.9|4078.9|10
1605087480000|2020-11-11 09:38:00|4117.26|4079.26|4117.24|4079.24|4117.26|4079.26|4117.14|4079.14|9
1605087490000|2020-11-11 09:38:10|4117.28|4079.28|4117.93|4079.93|4117.98|4079.98|4117.28|4079.28|9
1605087500000|2020-11-11 09:38:20|4117.94|4079.94|4118.14|4080.14|4118.19|4080.19|4117.94|4079.94|9
1605087510000|2020-11-11 09:38:30|4118.12|4080.12|4118.12|4080.12|4118.13|4080.13|4118|4080|8
1605087520000|2020-11-11 09:38:40|4118.13|4080.13|4118.01|4080.01|4118.23|4080.23|4118.01|4080.01|10
1605087530000|2020-11-11 09:38:50|4118.02|4080.02|4118.1|4080.1|4118.1|4080.1|4118.02|4080.02|9
1605087540000|2020-11-11 09:39:00|4118.06|4080.06|4117.62|4079.62|4118.07|4080.07|4117.62|4079.62|10
1605087550000|2020-11-11 09:39:10|4117.64|4079.64|4117.68|4079.68|4117.86|4079.86|4117.64|4079.64|10
1605087560000|2020-11-11 09:39:20|4117.7|4079.7|4117.77|4079.77|4117.81|4079.81|4117.7|4079.7|10
1605087570000|2020-11-11 09:39:30|4117.74|4079.74|4117.96|4079.96|4117.96|4079.96|4117.74|4079.74|9
1605087580000|2020-11-11 09:39:40|4117.92|4079.92|4116.58|4078.58|4117.93|4079.93|4116.58|4078.58|9
1605087590000|2020-11-11 09:39:50|4116.6|4078.6|4116.64|4078.64|4116.66|4078.66|4116.41|4078.41|10
1605087600000|2020-11-11 09:40:00|4116.65|4078.65|4116.53|4078.53|4116.75|4078.75|4116.53|4078.53|8
1605087610000|2020-11-11 09:40:10|4116.45|4078.45|4116.22|4078.22|4116.52|4078.52|4116.05|4078.05|9
1605087620000|2020-11-11 09:40:20|4116.19|4078.19|4116.06|4078.06|4116.24|4078.24|4116.06|4078.06|8
1605087630000|2020-11-11 09:40:30|4116.05|4078.05|4115.35|4077.35|4116.05|4078.05|4115.35|4077.35|9
1605087640000|2020-11-11 09:40:40|4115.07|4077.07|4114.7|4076.7|4115.07|4077.07|4114.7|4076.7|9
1605087650000|2020-11-11 09:40:50|4114.68|4076.68|4114.46|4076.46|4114.77|4076.77|4114.4|4076.4|10
1605087660000|2020-11-11 09:41:00|4114.28|4076.28|4114.01|4076.01|4114.28|4076.28|4114.01|4076.01|8
1605087670000|2020-11-11 09:41:10|4113.98|4075.98|4113.24|4075.24|4113.98|4075.98|4113.24|4075.24|10
1605087680000|2020-11-11 09:41:20|4113.35|4075.35|4112.64|4074.64|4113.35|4075.35|4112.55|4074.55|9
1605087690000|2020-11-11 09:41:30|4112.41|4074.41|4111.96|4073.96|4112.41|4074.41|4111.96|4073.96|10
1605087700000|2020-11-11 09:41:40|4111.97|4073.97|4111.57|4073.57|4111.97|4073.97|4111.57|4073.57|10
1605087710000|2020-11-11 09:41:50|4111.58|4073.58|4110.69|4072.69|4111.59|4073.59|4110.69|4072.69|10
1605087720000|2020-11-11 09:42:00|4110.76|4072.76|4110.09|4072.09|4110.76|4072.76|4110.09|4072.09|8
1605087730000|2020-11-11 09:42:10|4109.95|4071.95|4107.78|4069.78|4109.95|4071.95|4107.78|4069.78|10
1605087740000|2020-11-11 09:42:20|4108.03|4070.03|4107.58|4069.58|4108.19|4070.19|4107.58|4069.58|9
1605087750000|2020-11-11 09:42:30|4107.78|4069.78|4108.52|4070.52|4108.52|4070.52|4107.78|4069.78|10
1605087760000|2020-11-11 09:42:40|4108.96|4070.96|4109.65|4071.65|4110.07|4072.07|4108.96|4070.96|10
1605087770000|2020-11-11 09:42:50|4109.64|4071.64|4110.03|4072.03|4110.03|4072.03|4109.64|4071.64|10
1605087780000|2020-11-11 09:43:00|4109.98|4071.98|4110|4072|4110.17|4072.17|4109.92|4071.92|9
1605087790000|2020-11-11 09:43:10|4110.06|4072.06|4109.5|4071.5|4110.19|4072.19|4109.31|4071.31|9
1605087800000|2020-11-11 09:43:20|4109.33|4071.33|4108.34|4070.34|4109.33|4071.33|4108.34|4070.34|10
1605087810000|2020-11-11 09:43:30|4108.17|4070.17|4106.61|4068.61|4108.21|4070.21|4106.61|4068.61|9
1605087820000|2020-11-11 09:43:40|4106.43|4068.43|4106.09|4068.09|4106.48|4068.48|4105.98|4067.98|10
1605087830000|2020-11-11 09:43:50|4106.18|4068.18|4106.31|4068.31|4106.41|4068.41|4106.18|4068.18|10
1605087840000|2020-11-11 09:44:00|4106.29|4068.29|4105.79|4067.79|4106.29|4068.29|4105.79|4067.79|8
1605087850000|2020-11-11 09:44:10|4105.34|4067.34|4104.64|4066.64|4105.41|4067.41|4104.64|4066.64|10
1605087860000|2020-11-11 09:44:20|4104.39|4066.39|4103.83|4065.83|4104.39|4066.39|4103.83|4065.83|9
1605087870000|2020-11-11 09:44:30|4103.85|4065.85|4102.15|4064.15|4103.85|4065.85|4102.15|4064.15|10
1605087880000|2020-11-11 09:44:40|4101.88|4063.88|4100.87|4062.87|4101.88|4063.88|4100.75|4062.75|9
1605087890000|2020-11-11 09:44:50|4100.99|4062.99|4101.56|4063.56|4101.56|4063.56|4100.55|4062.55|10
1605087900000|2020-11-11 09:45:00|4101.88|4063.88|4103.47|4065.47|4103.47|4065.47|4101.88|4063.88|10
1605087910000|2020-11-11 09:45:10|4103.49|4065.49|4104.53|4066.53|4104.53|4066.53|4103.49|4065.49|10
1605087920000|2020-11-11 09:45:20|4104.8|4066.8|4104.9|4066.9|4104.9|4066.9|4104.55|4066.55|9
1605087930000|2020-11-11 09:45:30|4104.87|4066.87|4105.55|4067.55|4105.57|4067.57|4104.87|4066.87|9
1605087940000|2020-11-11 09:45:40|4105.69|4067.69|4105.52|4067.52|4105.69|4067.69|4105.44|4067.44|10
1605087950000|2020-11-11 09:45:50|4105.51|4067.51|4105.84|4067.84|4105.86|4067.86|4105.39|4067.39|10
1605087960000|2020-11-11 09:46:00|4106.01|4068.01|4105.84|4067.84|4106.24|4068.24|4105.73|4067.73|10
1605087970000|2020-11-11 09:46:10|4105.86|4067.86|4104.45|4066.45|4106.15|4068.15|4104.45|4066.45|10
1605087980000|2020-11-11 09:46:20|4104.28|4066.28|4103.36|4065.36|4104.28|4066.28|4103.36|4065.36|10
1605087990000|2020-11-11 09:46:30|4103.35|4065.35|4101.85|4063.85|4103.35|4065.35|4101.85|4063.85|9
1605088000000|2020-11-11 09:46:40|4101.8|4063.8|4101.58|4063.58|4101.8|4063.8|4101.54|4063.54|10
1605088010000|2020-11-11 09:46:50|4101.63|4063.63|4102.63|4064.63|4102.63|4064.63|4101.58|4063.58|10
1605088020000|2020-11-11 09:47:00|4102.65|4064.65|4103.28|4065.28|4103.37|4065.37|4102.65|4064.65|10
1605088030000|2020-11-11 09:47:10|4103.4|4065.4|4103.57|4065.57|4103.57|4065.57|4103.29|4065.29|9
1605088040000|2020-11-11 09:47:20|4103.59|4065.59|4103.94|4065.94|4103.94|4065.94|4103.47|4065.47|9
1605088050000|2020-11-11 09:47:30|4104.04|4066.04|4104.42|4066.42|4104.46|4066.46|4104.04|4066.04|10
1605088060000|2020-11-11 09:47:40|4104.55|4066.55|4105.21|4067.21|4105.3|4067.3|4104.51|4066.51|9
1605088070000|2020-11-11 09:47:50|4105.29|4067.29|4105.89|4067.89|4105.89|4067.89|4105.26|4067.26|9
1605088080000|2020-11-11 09:48:00|4105.99|4067.99|4105.52|4067.52|4106.16|4068.16|4105.52|4067.52|10
1605088090000|2020-11-11 09:48:10|4105.5|4067.5|4104.44|4066.44|4105.5|4067.5|4104.44|4066.44|9
1605088100000|2020-11-11 09:48:20|4104.36|4066.36|4104.14|4066.14|4104.36|4066.36|4104.14|4066.14|9
1605088110000|2020-11-11 09:48:30|4104.13|4066.13|4103.98|4065.98|4104.13|4066.13|4103.98|4065.98|8
1605088120000|2020-11-11 09:48:40|4103.96|4065.96|4103.97|4065.97|4103.97|4065.97|4103.93|4065.93|8
1605088130000|2020-11-11 09:48:50|4104.03|4066.03|4103.52|4065.52|4104.03|4066.03|4103.46|4065.46|9
1605088140000|2020-11-11 09:49:00|4103.53|4065.53|4103.53|4065.53|4103.66|4065.66|4103.53|4065.53|9
1605088150000|2020-11-11 09:49:10|4103.5|4065.5|4103.8|4065.8|4103.9|4065.9|4103.5|4065.5|8
1605088160000|2020-11-11 09:49:20|4103.72|4065.72|4103.16|4065.16|4103.81|4065.81|4103.16|4065.16|9
1605088170000|2020-11-11 09:49:30|4103.1|4065.1|4102.66|4064.66|4103.1|4065.1|4102.66|4064.66|10
1605088180000|2020-11-11 09:49:40|4102.62|4064.62|4101.98|4063.98|4102.67|4064.67|4101.98|4063.98|10
1605088190000|2020-11-11 09:49:50|4101.78|4063.78|4101.18|4063.18|4101.78|4063.78|4101.18|4063.18|10
1605088200000|2020-11-11 09:50:00|4100.64|4062.64|4100.24|4062.24|4100.64|4062.64|4100|4062|10
1605088210000|2020-11-11 09:50:10|4100.29|4062.29|4100.85|4062.85|4100.85|4062.85|4100.29|4062.29|10
1605088220000|2020-11-11 09:50:20|4100.86|4062.86|4101.09|4063.09|4101.16|4063.16|4100.86|4062.86|9
1605088230000|2020-11-11 09:50:30|4101.07|4063.07|4101.14|4063.14|4101.24|4063.24|4101.07|4063.07|10
1605088240000|2020-11-11 09:50:40|4101.12|4063.12|4100.81|4062.81|4101.18|4063.18|4100.81|4062.81|10
1605088250000|2020-11-11 09:50:50|4100.85|4062.85|4101.12|4063.12|4101.15|4063.15|4100.75|4062.75|10
1605088260000|2020-11-11 09:51:00|4101.1|4063.1|4101.36|4063.36|4101.36|4063.36|4101.1|4063.1|10
1605088270000|2020-11-11 09:51:10|4101.4|4063.4|4101.25|4063.25|4101.58|4063.58|4101.2|4063.2|10
1605088280000|2020-11-11 09:51:20|4101.27|4063.27|4101.92|4063.92|4101.92|4063.92|4101.17|4063.17|8
1605088290000|2020-11-11 09:51:30|4102.33|4064.33|4103.14|4065.14|4103.14|4065.14|4102.33|4064.33|9
1605088300000|2020-11-11 09:51:40|4103.05|4065.05|4103.04|4065.04|4103.13|4065.13|4102.94|4064.94|10
1605088310000|2020-11-11 09:51:50|4102.73|4064.73|4102.71|4064.71|4102.8|4064.8|4102.54|4064.54|10
1605088320000|2020-11-11 09:52:00|4102.64|4064.64|4102.7|4064.7|4102.82|4064.82|4102.64|4064.64|8
1605088330000|2020-11-11 09:52:10|4102.77|4064.77|4103.55|4065.55|4103.59|4065.59|4102.77|4064.77|10
1605088340000|2020-11-11 09:52:20|4103.5|4065.5|4103.82|4065.82|4103.84|4065.84|4103.5|4065.5|10
1605088350000|2020-11-11 09:52:30|4103.8|4065.8|4104.04|4066.04|4104.04|4066.04|4103.8|4065.8|5
1605088360000|2020-11-11 09:52:40|4104.01|4066.01|4104.42|4066.42|4104.42|4066.42|4104.01|4066.01|8
1605088370000|2020-11-11 09:52:50|4104.48|4066.48|4104.93|4066.93|4104.93|4066.93|4104.48|4066.48|9
1605088380000|2020-11-11 09:53:00|4105.01|4067.01|4105.62|4067.62|4105.63|4067.63|4105.01|4067.01|9
1605088390000|2020-11-11 09:53:10|4105.67|4067.67|4106.96|4068.96|4106.96|4068.96|4105.63|4067.63|10
1605088400000|2020-11-11 09:53:20|4107.05|4069.05|4107.25|4069.25|4107.34|4069.34|4107.05|4069.05|10
1605088410000|2020-11-11 09:53:30|4107.26|4069.26|4107.32|4069.32|4107.42|4069.42|4107.26|4069.26|10
1605088420000|2020-11-11 09:53:40|4107.35|4069.35|4107.64|4069.64|4107.64|4069.64|4107.35|4069.35|9
1605088430000|2020-11-11 09:53:50|4107.66|4069.66|4108.38|4070.38|4108.41|4070.41|4107.66|4069.66|10
1605088440000|2020-11-11 09:54:00|4108.39|4070.39|4108.9|4070.9|4108.9|4070.9|4108.39|4070.39|9
1605088450000|2020-11-11 09:54:10|4108.97|4070.97|4109.19|4071.19|4109.19|4071.19|4108.97|4070.97|10
1605088460000|2020-11-11 09:54:20|4109.17|4071.17|4109.32|4071.32|4109.33|4071.33|4109.17|4071.17|10
1605088470000|2020-11-11 09:54:30|4109.24|4071.24|4109.14|4071.14|4109.3|4071.3|4109.14|4071.14|9
1605088480000|2020-11-11 09:54:40|4109.21|4071.21|4109.43|4071.43|4109.44|4071.44|4109.21|4071.21|10
1605088490000|2020-11-11 09:54:50|4109.41|4071.41|4109.2|4071.2|4109.41|4071.41|4109.2|4071.2|10
1605088500000|2020-11-11 09:55:00|4109.17|4071.17|4109.11|4071.11|4109.29|4071.29|4109.1|4071.1|10
1605088510000|2020-11-11 09:55:10|4109.08|4071.08|4108.98|4070.98|4109.08|4071.08|4108.98|4070.98|8
1605088520000|2020-11-11 09:55:20|4108.96|4070.96|4109.95|4071.95|4109.95|4071.95|4108.92|4070.92|10
1605088530000|2020-11-11 09:55:30|4110.06|4072.06|4110.54|4072.54|4110.7|4072.7|4110.06|4072.06|9
1605088540000|2020-11-11 09:55:40|4110.53|4072.53|4110.49|4072.49|4110.6|4072.6|4110.49|4072.49|8
1605088550000|2020-11-11 09:55:50|4110.46|4072.46|4110.75|4072.75|4110.88|4072.88|4110.46|4072.46|10
1605088560000|2020-11-11 09:56:00|4110.71|4072.71|4110.81|4072.81|4110.84|4072.84|4110.7|4072.7|9
1605088570000|2020-11-11 09:56:10|4110.8|4072.8|4110.91|4072.91|4111.11|4073.11|4110.8|4072.8|9
1605088580000|2020-11-11 09:56:20|4111.02|4073.02|4111.15|4073.15|4111.18|4073.18|4111.02|4073.02|8
1605088590000|2020-11-11 09:56:30|4111.1|4073.1|4111.14|4073.14|4111.14|4073.14|4111.04|4073.04|7
1605088600000|2020-11-11 09:56:40|4111.34|4073.34|4111.52|4073.52|4111.52|4073.52|4111.34|4073.34|8
1605088610000|2020-11-11 09:56:50|4111.51|4073.51|4111.25|4073.25|4111.53|4073.53|4111.21|4073.21|8
1605088620000|2020-11-11 09:57:00|4111.2|4073.2|4111.49|4073.49|4111.49|4073.49|4111.2|4073.2|9
1605088630000|2020-11-11 09:57:10|4111.46|4073.46|4111.53|4073.53|4111.53|4073.53|4111.37|4073.37|8
1605088640000|2020-11-11 09:57:20|4111.49|4073.49|4111.72|4073.72|4111.72|4073.72|4111.49|4073.49|10
1605088650000|2020-11-11 09:57:30|4111.71|4073.71|4111.88|4073.88|4111.95|4073.95|4111.71|4073.71|7
1605088660000|2020-11-11 09:57:40|4111.91|4073.91|4112.17|4074.17|4112.27|4074.27|4111.91|4073.91|9
1605088670000|2020-11-11 09:57:50|4112.25|4074.25|4113.09|4075.09|4113.09|4075.09|4112.25|4074.25|10
1605088680000|2020-11-11 09:58:00|4113.03|4075.03|4113.98|4075.98|4113.98|4075.98|4112.94|4074.94|10
1605088690000|2020-11-11 09:58:10|4114.25|4076.25|4114.88|4076.88|4114.88|4076.88|4114.25|4076.25|10
1605088700000|2020-11-11 09:58:20|4114.83|4076.83|4114.93|4076.93|4114.93|4076.93|4114.65|4076.65|10
1605088710000|2020-11-11 09:58:30|4114.95|4076.95|4115.16|4077.16|4115.16|4077.16|4114.89|4076.89|9
1605088720000|2020-11-11 09:58:40|4115.32|4077.32|4115.67|4077.67|4115.74|4077.74|4115.32|4077.32|10
1605088730000|2020-11-11 09:58:50|4115.62|4077.62|4115.46|4077.46|4115.65|4077.65|4115.46|4077.46|9
1605088740000|2020-11-11 09:59:00|4115.54|4077.54|4115.99|4077.99|4115.99|4077.99|4115.54|4077.54|10
1605088750000|2020-11-11 09:59:10|4116.03|4078.03|4116.57|4078.57|4116.57|4078.57|4116.03|4078.03|9
1605088760000|2020-11-11 09:59:20|4116.54|4078.54|4116.58|4078.58|4116.61|4078.61|4116.49|4078.49|8
1605088770000|2020-11-11 09:59:30|4116.59|4078.59|4116.74|4078.74|4116.74|4078.74|4116.54|4078.54|9
1605088780000|2020-11-11 09:59:40|4116.78|4078.78|4117.13|4079.13|4117.13|4079.13|4116.77|4078.77|10
1605088790000|2020-11-11 09:59:50|4116.94|4078.94|4117.27|4079.27|4117.27|4079.27|4116.94|4078.94|8
1605088800000|2020-11-11 10:00:00|4117.26|4079.26|4117.2|4079.2|4117.36|4079.36|4117.2|4079.2|8
1605088810000|2020-11-11 10:00:10|4117.23|4079.23|4117.02|4079.02|4117.27|4079.27|4117|4079|9
1605088820000|2020-11-11 10:00:20|4117.01|4079.01|4116.96|4078.96|4117.09|4079.09|4116.96|4078.96|9
1605088830000|2020-11-11 10:00:30|4116.82|4078.82|4116.64|4078.64|4116.83|4078.83|4116.63|4078.63|9
1605088840000|2020-11-11 10:00:40|4116.65|4078.65|4116.77|4078.77|4116.78|4078.78|4116.65|4078.65|9
1605088850000|2020-11-11 10:00:50|4116.78|4078.78|4116.98|4078.98|4116.98|4078.98|4116.74|4078.74|8
1605088860000|2020-11-11 10:01:00|4117.01|4079.01|4117.1|4079.1|4117.16|4079.16|4117|4079|8
1605088870000|2020-11-11 10:01:10|4116.92|4078.92|4116.86|4078.86|4117|4079|4116.84|4078.84|8
1605088880000|2020-11-11 10:01:20|4116.89|4078.89|4117.07|4079.07|4117.07|4079.07|4116.86|4078.86|9
1605088890000|2020-11-11 10:01:30|4117.05|4079.05|4117.81|4079.81|4117.84|4079.84|4117.05|4079.05|9
1605088900000|2020-11-11 10:01:40|4117.94|4079.94|4118.78|4080.78|4118.78|4080.78|4117.94|4079.94|10
1605088910000|2020-11-11 10:01:50|4118.95|4080.95|4119.06|4081.06|4119.07|4081.07|4118.95|4080.95|7
1605088920000|2020-11-11 10:02:00|4119.19|4081.19|4119.94|4081.94|4119.94|4081.94|4119.19|4081.19|10
1605088930000|2020-11-11 10:02:10|4120.01|4082.01|4120.47|4082.47|4120.74|4082.74|4120.01|4082.01|10
1605088940000|2020-11-11 10:02:20|4120.37|4082.37|4120.7|4082.7|4120.7|4082.7|4120.33|4082.33|10
1605088950000|2020-11-11 10:02:30|4120.9|4082.9|4121.22|4083.22|4121.28|4083.28|4120.86|4082.86|10
1605088960000|2020-11-11 10:02:40|4121.16|4083.16|4121.54|4083.54|4121.54|4083.54|4121.15|4083.15|10
1605088970000|2020-11-11 10:02:50|4121.58|4083.58|4122.03|4084.03|4122.03|4084.03|4121.58|4083.58|9
1605088980000|2020-11-11 10:03:00|4122.11|4084.11|4122.84|4084.84|4122.88|4084.88|4122.06|4084.06|10
1605088990000|2020-11-11 10:03:10|4123.06|4085.06|4123.49|4085.49|4123.49|4085.49|4123.05|4085.05|10
1605089000000|2020-11-11 10:03:20|4123.54|4085.54|4124.13|4086.13|4124.13|4086.13|4123.49|4085.49|10
1605089010000|2020-11-11 10:03:30|4124.01|4086.01|4124.46|4086.46|4124.46|4086.46|4124.01|4086.01|10
1605089020000|2020-11-11 10:03:40|4124.5|4086.5|4125.17|4087.17|4125.17|4087.17|4124.5|4086.5|9
1605089030000|2020-11-11 10:03:50|4125.12|4087.12|4125.27|4087.27|4125.37|4087.37|4125.12|4087.12|8
1605089040000|2020-11-11 10:04:00|4125.21|4087.21|4125.9|4087.9|4125.9|4087.9|4125.21|4087.21|10
1605089050000|2020-11-11 10:04:10|4126.18|4088.18|4127.06|4089.06|4127.06|4089.06|4126.18|4088.18|10
1605089060000|2020-11-11 10:04:20|4127.07|4089.07|4127.97|4089.97|4128|4090|4127.07|4089.07|9
1605089070000|2020-11-11 10:04:30|4128.28|4090.28|4128.78|4090.78|4128.78|4090.78|4128.28|4090.28|10
1605089080000|2020-11-11 10:04:40|4128.69|4090.69|4128.67|4090.67|4128.74|4090.74|4128.34|4090.34|10
1605089090000|2020-11-11 10:04:50|4128.53|4090.53|4128.93|4090.93|4128.93|4090.93|4128.39|4090.39|10
1605089100000|2020-11-11 10:05:00|4128.97|4090.97|4128.87|4090.87|4129.04|4091.04|4128.87|4090.87|9
1605089110000|2020-11-11 10:05:10|4129.04|4091.04|4128.81|4090.81|4129.04|4091.04|4128.81|4090.81|8
1605089120000|2020-11-11 10:05:20|4128.86|4090.86|4128.48|4090.48|4128.86|4090.86|4128.36|4090.36|10
1605089130000|2020-11-11 10:05:30|4128.43|4090.43|4127.96|4089.96|4128.43|4090.43|4127.92|4089.92|9
1605089140000|2020-11-11 10:05:40|4127.87|4089.87|4127.2|4089.2|4127.87|4089.87|4127.18|4089.18|10
1605089150000|2020-11-11 10:05:50|4126.88|4088.88|4126.47|4088.47|4126.88|4088.88|4126.47|4088.47|10
1605089160000|2020-11-11 10:06:00|4126.42|4088.42|4126.54|4088.54|4126.63|4088.63|4126.4|4088.4|10
1605089170000|2020-11-11 10:06:10|4126.62|4088.62|4126.54|4088.54|4126.67|4088.67|4126.49|4088.49|10
1605089180000|2020-11-11 10:06:20|4126.5|4088.5|4126.27|4088.27|4126.5|4088.5|4126.2|4088.2|9
1605089190000|2020-11-11 10:06:30|4126.19|4088.19|4126.22|4088.22|4126.25|4088.25|4126.18|4088.18|9
1605089200000|2020-11-11 10:06:40|4126.24|4088.24|4126.43|4088.43|4126.49|4088.49|4126.24|4088.24|10
1605089210000|2020-11-11 10:06:50|4126.5|4088.5|4126.4|4088.4|4126.69|4088.69|4126.4|4088.4|10
1605089220000|2020-11-11 10:07:00|4126.54|4088.54|4126.87|4088.87|4126.87|4088.87|4126.53|4088.53|10
1605089230000|2020-11-11 10:07:10|4126.71|4088.71|4126.87|4088.87|4126.87|4088.87|4126.59|4088.59|10
1605089240000|2020-11-11 10:07:20|4126.91|4088.91|4127.5|4089.5|4127.5|4089.5|4126.91|4088.91|10
1605089250000|2020-11-11 10:07:30|4127.48|4089.48|4127.72|4089.72|4127.72|4089.72|4127.35|4089.35|9
1605089260000|2020-11-11 10:07:40|4127.76|4089.76|4127.91|4089.91|4127.92|4089.92|4127.66|4089.66|9
1605089270000|2020-11-11 10:07:50|4127.97|4089.97|4127.84|4089.84|4127.97|4089.97|4127.71|4089.71|10
1605089280000|2020-11-11 10:08:00|4128.03|4090.03|4127.92|4089.92|4128.03|4090.03|4127.78|4089.78|9
1605089290000|2020-11-11 10:08:10|4128.12|4090.12|4128.27|4090.27|4128.33|4090.33|4128.12|4090.12|9
1605089300000|2020-11-11 10:08:20|4128.18|4090.18|4128.23|4090.23|4128.23|4090.23|4128.14|4090.14|9
1605089310000|2020-11-11 10:08:30|4128.33|4090.33|4128.91|4090.91|4128.91|4090.91|4128.33|4090.33|10
1605089320000|2020-11-11 10:08:40|4128.92|4090.92|4129.66|4091.66|4129.66|4091.66|4128.91|4090.91|10
1605089330000|2020-11-11 10:08:50|4129.59|4091.59|4130.25|4092.25|4130.25|4092.25|4129.59|4091.59|10
1605089340000|2020-11-11 10:09:00|4130.42|4092.42|4131.17|4093.17|4131.17|4093.17|4130.42|4092.42|10
1605089350000|2020-11-11 10:09:10|4131.23|4093.23|4131.75|4093.75|4131.84|4093.84|4131.23|4093.23|10
1605089360000|2020-11-11 10:09:20|4131.85|4093.85|4131.97|4093.97|4132.3|4094.3|4131.85|4093.85|10
1605089370000|2020-11-11 10:09:30|4131.85|4093.85|4131.9|4093.9|4131.9|4093.9|4131.58|4093.58|10
1605089380000|2020-11-11 10:09:40|4131.93|4093.93|4131.5|4093.5|4132.03|4094.03|4131.5|4093.5|10
1605089390000|2020-11-11 10:09:50|4131.48|4093.48|4131.92|4093.92|4131.92|4093.92|4131.47|4093.47|9
1605089400000|2020-11-11 10:10:00|4131.89|4093.89|4131.79|4093.79|4131.96|4093.96|4131.79|4093.79|9
1605089410000|2020-11-11 10:10:10|4131.78|4093.78|4132.39|4094.39|4132.39|4094.39|4131.78|4093.78|9
1605089420000|2020-11-11 10:10:20|4132.52|4094.52|4132.13|4094.13|4132.52|4094.52|4132.06|4094.06|9
1605089430000|2020-11-11 10:10:30|4132.03|4094.03|4131.71|4093.71|4132.03|4094.03|4131.71|4093.71|10
1605089440000|2020-11-11 10:10:40|4131.6|4093.6|4131.27|4093.27|4131.65|4093.65|4131.27|4093.27|10
1605089450000|2020-11-11 10:10:50|4131.31|4093.31|4130.59|4092.59|4131.31|4093.31|4130.59|4092.59|10
1605089460000|2020-11-11 10:11:00|4130.54|4092.54|4130.74|4092.74|4130.74|4092.74|4130.51|4092.51|9
1605089470000|2020-11-11 10:11:10|4130.6|4092.6|4130.69|4092.69|4130.73|4092.73|4130.56|4092.56|8
1605089480000|2020-11-11 10:11:20|4130.67|4092.67|4130.59|4092.59|4130.71|4092.71|4130.59|4092.59|8
1605089490000|2020-11-11 10:11:30|4130.55|4092.55|4130.41|4092.41|4130.59|4092.59|4130.41|4092.41|10
1605089500000|2020-11-11 10:11:40|4130.39|4092.39|4130.3|4092.3|4130.39|4092.39|4130.3|4092.3|9
1605089510000|2020-11-11 10:11:50|4130.26|4092.26|4130.23|4092.23|4130.31|4092.31|4130.23|4092.23|8
1605089520000|2020-11-11 10:12:00|4130.24|4092.24|4129.12|4091.12|4130.26|4092.26|4129.06|4091.06|10
1605089530000|2020-11-11 10:12:10|4129.14|4091.14|4128.39|4090.39|4129.14|4091.14|4128.39|4090.39|10
1605089540000|2020-11-11 10:12:20|4128.41|4090.41|4128.38|4090.38|4128.44|4090.44|4128.32|4090.32|8
1605089550000|2020-11-11 10:12:30|4128.33|4090.33|4128.07|4090.07|4128.33|4090.33|4128|4090|10
1605089560000|2020-11-11 10:12:40|4127.98|4089.98|4127.81|4089.81|4127.98|4089.98|4127.81|4089.81|9
1605089570000|2020-11-11 10:12:50|4127.8|4089.8|4127.28|4089.28|4127.83|4089.83|4127.28|4089.28|10
1605089580000|2020-11-11 10:13:00|4127.12|4089.12|4127.44|4089.44|4127.46|4089.46|4127.01|4089.01|9
1605089590000|2020-11-11 10:13:10|4127.46|4089.46|4127.33|4089.33|4127.46|4089.46|4127.14|4089.14|10
1605089600000|2020-11-11 10:13:20|4127.34|4089.34|4127.33|4089.33|4127.39|4089.39|4127.33|4089.33|9
1605089610000|2020-11-11 10:13:30|4127.29|4089.29|4127.41|4089.41|4127.42|4089.42|4127.29|4089.29|7
1605089620000|2020-11-11 10:13:40|4127.29|4089.29|4127.07|4089.07|4127.29|4089.29|4127.03|4089.03|9
1605089630000|2020-11-11 10:13:50|4127.04|4089.04|4127.16|4089.16|4127.29|4089.29|4127.02|4089.02|8
1605089640000|2020-11-11 10:14:00|4127.18|4089.18|4127.18|4089.18|4127.2|4089.2|4127.07|4089.07|8
1605089650000|2020-11-11 10:14:10|4127.17|4089.17|4127.41|4089.41|4127.53|4089.53|4127.17|4089.17|10
1605089660000|2020-11-11 10:14:20|4127.52|4089.52|4127.85|4089.85|4127.85|4089.85|4127.52|4089.52|10
1605089670000|2020-11-11 10:14:30|4127.86|4089.86|4127.85|4089.85|4127.89|4089.89|4127.8|4089.8|9
1605089680000|2020-11-11 10:14:40|4127.79|4089.79|4127.59|4089.59|4127.79|4089.79|4127.58|4089.58|7
1605089690000|2020-11-11 10:14:50|4127.6|4089.6|4128.1|4090.1|4128.11|4090.11|4127.44|4089.44|10
1605089700000|2020-11-11 10:15:00|4128.12|4090.12|4129.26|4091.26|4129.26|4091.26|4128.12|4090.12|10
1605089710000|2020-11-11 10:15:10|4129.33|4091.33|4129.82|4091.82|4129.82|4091.82|4129.33|4091.33|8
1605089720000|2020-11-11 10:15:20|4129.84|4091.84|4130.72|4092.72|4130.72|4092.72|4129.84|4091.84|8
1605089730000|2020-11-11 10:15:30|4130.75|4092.75|4131.79|4093.79|4131.79|4093.79|4130.75|4092.75|10
1605089740000|2020-11-11 10:15:40|4131.74|4093.74|4132|4094|4132|4094|4131.74|4093.74|9
1605089750000|2020-11-11 10:15:50|4132.01|4094.01|4132.12|4094.12|4132.12|4094.12|4131.97|4093.97|7
1605089760000|2020-11-11 10:16:00|4132.14|4094.14|4132.16|4094.16|4132.18|4094.18|4131.97|4093.97|10
1605089770000|2020-11-11 10:16:10|4132.14|4094.14|4132.27|4094.27|4132.27|4094.27|4132.09|4094.09|9
1605089780000|2020-11-11 10:16:20|4132.02|4094.02|4131.68|4093.68|4132.08|4094.08|4131.65|4093.65|10
1605089790000|2020-11-11 10:16:30|4131.73|4093.73|4131.13|4093.13|4131.73|4093.73|4131.13|4093.13|10
1605089800000|2020-11-11 10:16:40|4131.22|4093.22|4131.06|4093.06|4131.22|4093.22|4131.06|4093.06|10
1605089810000|2020-11-11 10:16:50|4131.08|4093.08|4130.94|4092.94|4131.08|4093.08|4130.94|4092.94|9
1605089820000|2020-11-11 10:17:00|4130.99|4092.99|4130.56|4092.56|4130.99|4092.99|4130.56|4092.56|7
1605089830000|2020-11-11 10:17:10|4130.57|4092.57|4130.36|4092.36|4130.57|4092.57|4130.33|4092.33|8
1605089840000|2020-11-11 10:17:20|4130.37|4092.37|4130.18|4092.18|4130.52|4092.52|4130.16|4092.16|8
1605089850000|2020-11-11 10:17:30|4130.2|4092.2|4130.34|4092.34|4130.41|4092.41|4130.16|4092.16|10
1605089860000|2020-11-11 10:17:40|4130.29|4092.29|4130.05|4092.05|4130.29|4092.29|4130.04|4092.04|8
1605089870000|2020-11-11 10:17:50|4130.08|4092.08|4130.17|4092.17|4130.3|4092.3|4130.08|4092.08|10
1605089880000|2020-11-11 10:18:00|4130.08|4092.08|4129.85|4091.85|4130.12|4092.12|4129.85|4091.85|9
1605089890000|2020-11-11 10:18:10|4129.73|4091.73|4129.26|4091.26|4129.75|4091.75|4129.26|4091.26|10
1605089900000|2020-11-11 10:18:20|4129.24|4091.24|4129.52|4091.52|4129.52|4091.52|4129.21|4091.21|8
1605089910000|2020-11-11 10:18:30|4129.48|4091.48|4129.75|4091.75|4129.75|4091.75|4129.48|4091.48|8
1605089920000|2020-11-11 10:18:40|4129.87|4091.87|4130.28|4092.28|4130.28|4092.28|4129.87|4091.87|10
1605089930000|2020-11-11 10:18:50|4130.37|4092.37|4130.25|4092.25|4130.37|4092.37|4130.25|4092.25|8
1605089940000|2020-11-11 10:19:00|4130.21|4092.21|4130.11|4092.11|4130.23|4092.23|4130.11|4092.11|9
1605089950000|2020-11-11 10:19:10|4130.16|4092.16|4130.34|4092.34|4130.34|4092.34|4130.16|4092.16|8
1605089960000|2020-11-11 10:19:20|4130.3|4092.3|4129.59|4091.59|4130.3|4092.3|4129.59|4091.59|9
1605089970000|2020-11-11 10:19:30|4129.55|4091.55|4129.27|4091.27|4129.57|4091.57|4129.27|4091.27|10
1605089980000|2020-11-11 10:19:40|4129.14|4091.14|4128.58|4090.58|4129.16|4091.16|4128.58|4090.58|10
1605089990000|2020-11-11 10:19:50|4128.56|4090.56|4127.84|4089.84|4128.56|4090.56|4127.84|4089.84|8
1605090000000|2020-11-11 10:20:00|4127.85|4089.85|4127.43|4089.43|4127.85|4089.85|4127.42|4089.42|7
1605090010000|2020-11-11 10:20:10|4127.41|4089.41|4127.29|4089.29|4127.53|4089.53|4127.29|4089.29|9
1605090020000|2020-11-11 10:20:20|4127.2|4089.2|4126.85|4088.85|4127.2|4089.2|4126.84|4088.84|9
1605090030000|2020-11-11 10:20:30|4126.84|4088.84|4126.72|4088.72|4126.92|4088.92|4126.55|4088.55|9
1605090040000|2020-11-11 10:20:40|4126.68|4088.68|4126.5|4088.5|4126.68|4088.68|4126.5|4088.5|8
1605090050000|2020-11-11 10:20:50|4126.52|4088.52|4126.61|4088.61|4126.66|4088.66|4126.47|4088.47|9
1605090060000|2020-11-11 10:21:00|4126.62|4088.62|4126.75|4088.75|4126.83|4088.83|4126.62|4088.62|10
1605090070000|2020-11-11 10:21:10|4126.72|4088.72|4126.76|4088.76|4126.81|4088.81|4126.66|4088.66|7
1605090080000|2020-11-11 10:21:20|4126.81|4088.81|4126.55|4088.55|4126.81|4088.81|4126.55|4088.55|9
1605090090000|2020-11-11 10:21:30|4126.56|4088.56|4126.42|4088.42|4126.56|4088.56|4126.36|4088.36|10
1605090100000|2020-11-11 10:21:40|4126.41|4088.41|4126.28|4088.28|4126.41|4088.41|4126.28|4088.28|6
1605090110000|2020-11-11 10:21:50|4126.26|4088.26|4126.33|4088.33|4126.33|4088.33|4126.25|4088.25|6
1605090120000|2020-11-11 10:22:00|4126.3|4088.3|4126.47|4088.47|4126.47|4088.47|4126.3|4088.3|9
1605090130000|2020-11-11 10:22:10|4126.46|4088.46|4126.45|4088.45|4126.49|4088.49|4126.4|4088.4|8
1605090140000|2020-11-11 10:22:20|4126.57|4088.57|4126.43|4088.43|4126.63|4088.63|4126.43|4088.43|6
1605090150000|2020-11-11 10:22:30|4126.42|4088.42|4125.85|4087.85|4126.42|4088.42|4125.85|4087.85|9
1605090160000|2020-11-11 10:22:40|4125.76|4087.76|4125.68|4087.68|4125.79|4087.79|4125.65|4087.65|8
1605090170000|2020-11-11 10:22:50|4125.64|4087.64|4125.73|4087.73|4125.77|4087.77|4125.64|4087.64|10
1605090180000|2020-11-11 10:23:00|4125.75|4087.75|4125.71|4087.71|4125.86|4087.86|4125.67|4087.67|9
1605090190000|2020-11-11 10:23:10|4125.72|4087.72|4125.47|4087.47|4125.73|4087.73|4125.46|4087.46|9
1605090200000|2020-11-11 10:23:20|4125.29|4087.29|4124.76|4086.76|4125.29|4087.29|4124.76|4086.76|10
1605090210000|2020-11-11 10:23:30|4124.73|4086.73|4124.55|4086.55|4124.73|4086.73|4124.55|4086.55|10
1605090220000|2020-11-11 10:23:40|4124.26|4086.26|4124.19|4086.19|4124.26|4086.26|4124.11|4086.11|10
1605090230000|2020-11-11 10:23:50|4124.2|4086.2|4124.03|4086.03|4124.2|4086.2|4124.03|4086.03|10
1605090240000|2020-11-11 10:24:00|4124.01|4086.01|4124.09|4086.09|4124.19|4086.19|4124.01|4086.01|8
1605090250000|2020-11-11 10:24:10|4124.1|4086.1|4123.93|4085.93|4124.14|4086.14|4123.93|4085.93|9
1605090260000|2020-11-11 10:24:20|4123.89|4085.89|4123.8|4085.8|4123.89|4085.89|4123.79|4085.79|10
1605090270000|2020-11-11 10:24:30|4123.76|4085.76|4123.29|4085.29|4123.76|4085.76|4123.29|4085.29|9
1605090280000|2020-11-11 10:24:40|4123.41|4085.41|4123.22|4085.22|4123.41|4085.41|4123.19|4085.19|10
1605090290000|2020-11-11 10:24:50|4123.15|4085.15|4123.42|4085.42|4123.42|4085.42|4123.15|4085.15|9
1605090300000|2020-11-11 10:25:00|4123.5|4085.5|4123.4|4085.4|4123.5|4085.5|4123.4|4085.4|9
1605090310000|2020-11-11 10:25:10|4123.44|4085.44|4123.52|4085.52|4123.52|4085.52|4123.37|4085.37|8
1605090320000|2020-11-11 10:25:20|4123.5|4085.5|4123.52|4085.52|4123.53|4085.53|4123.44|4085.44|8
1605090330000|2020-11-11 10:25:30|4123.51|4085.51|4123.83|4085.83|4123.83|4085.83|4123.46|4085.46|9
1605090340000|2020-11-11 10:25:40|4124.2|4086.2|4125.15|4087.15|4125.15|4087.15|4124.2|4086.2|10
1605090350000|2020-11-11 10:25:50|4125.23|4087.23|4125.82|4087.82|4125.82|4087.82|4125.23|4087.23|7
1605090360000|2020-11-11 10:26:00|4125.87|4087.87|4125.21|4087.21|4125.87|4087.87|4125.21|4087.21|9
1605090370000|2020-11-11 10:26:10|4125.2|4087.2|4124.71|4086.71|4125.2|4087.2|4124.71|4086.71|9
1605090380000|2020-11-11 10:26:20|4124.76|4086.76|4124.81|4086.81|4124.81|4086.81|4124.61|4086.61|8
1605090390000|2020-11-11 10:26:30|4124.83|4086.83|4124.87|4086.87|4124.87|4086.87|4124.59|4086.59|10
1605090400000|2020-11-11 10:26:40|4124.89|4086.89|4125.32|4087.32|4125.32|4087.32|4124.89|4086.89|8
1605090410000|2020-11-11 10:26:50|4125.33|4087.33|4125.65|4087.65|4125.65|4087.65|4125.33|4087.33|10
1605090420000|2020-11-11 10:27:00|4125.64|4087.64|4125.82|4087.82|4125.82|4087.82|4125.58|4087.58|10
1605090430000|2020-11-11 10:27:10|4125.88|4087.88|4126.22|4088.22|4126.22|4088.22|4125.88|4087.88|6
1605090440000|2020-11-11 10:27:20|4126.19|4088.19|4126.47|4088.47|4126.47|4088.47|4126.19|4088.19|10
1605090450000|2020-11-11 10:27:30|4126.61|4088.61|4127.24|4089.24|4127.24|4089.24|4126.61|4088.61|10
1605090460000|2020-11-11 10:27:40|4127.25|4089.25|4127.24|4089.24|4127.47|4089.47|4127.18|4089.18|10
1605090470000|2020-11-11 10:27:50|4127.23|4089.23|4127.68|4089.68|4127.68|4089.68|4127.23|4089.23|9
1605090480000|2020-11-11 10:28:00|4127.64|4089.64|4128.41|4090.41|4128.41|4090.41|4127.64|4089.64|10
1605090490000|2020-11-11 10:28:10|4128.38|4090.38|4128.58|4090.58|4128.58|4090.58|4128.31|4090.31|8
1605090500000|2020-11-11 10:28:20|4128.64|4090.64|4129.15|4091.15|4129.15|4091.15|4128.59|4090.59|10
1605090510000|2020-11-11 10:28:30|4129.19|4091.19|4129.53|4091.53|4129.53|4091.53|4129.19|4091.19|9
1605090520000|2020-11-11 10:28:40|4129.49|4091.49|4129.8|4091.8|4129.8|4091.8|4129.49|4091.49|9
1605090530000|2020-11-11 10:28:50|4129.77|4091.77|4130.21|4092.21|4130.21|4092.21|4129.77|4091.77|8
1605090540000|2020-11-11 10:29:00|4130.16|4092.16|4130.82|4092.82|4130.82|4092.82|4130.16|4092.16|10
1605090550000|2020-11-11 10:29:10|4130.94|4092.94|4131.17|4093.17|4131.22|4093.22|4130.94|4092.94|7
1605090560000|2020-11-11 10:29:20|4131.18|4093.18|4131.5|4093.5|4131.5|4093.5|4131.18|4093.18|10
1605090570000|2020-11-11 10:29:30|4131.44|4093.44|4131.73|4093.73|4131.73|4093.73|4131.44|4093.44|8
1605090580000|2020-11-11 10:29:40|4131.75|4093.75|4131.84|4093.84|4131.9|4093.9|4131.75|4093.75|10
1605090590000|2020-11-11 10:29:50|4131.86|4093.86|4132.31|4094.31|4132.31|4094.31|4131.83|4093.83|9
1605090600000|2020-11-11 10:30:00|4132.27|4094.27|4132.29|4094.29|4132.29|4094.29|4132.04|4094.04|9
1605090610000|2020-11-11 10:30:10|4132.28|4094.28|4132.16|4094.16|4132.33|4094.33|4132.16|4094.16|9
1605090620000|2020-11-11 10:30:20|4132.12|4094.12|4132.11|4094.11|4132.21|4094.21|4132.06|4094.06|9
1605090630000|2020-11-11 10:30:30|4132.12|4094.12|4132.27|4094.27|4132.27|4094.27|4132.07|4094.07|10
1605090640000|2020-11-11 10:30:40|4132.31|4094.31|4132.36|4094.36|4132.42|4094.42|4132.31|4094.31|9
1605090650000|2020-11-11 10:30:50|4132.31|4094.31|4132.47|4094.47|4132.47|4094.47|4132.28|4094.28|7
1605090660000|2020-11-11 10:31:00|4132.51|4094.51|4132.95|4094.95|4132.99|4094.99|4132.49|4094.49|10
1605090670000|2020-11-11 10:31:10|4132.93|4094.93|4133.08|4095.08|4133.08|4095.08|4132.93|4094.93|10
1605090680000|2020-11-11 10:31:20|4133.11|4095.11|4133.47|4095.47|4133.47|4095.47|4133.11|4095.11|10
1605090690000|2020-11-11 10:31:30|4133.56|4095.56|4133.76|4095.76|4133.83|4095.83|4133.56|4095.56|9
1605090700000|2020-11-11 10:31:40|4133.75|4095.75|4133.76|4095.76|4133.79|4095.79|4133.64|4095.64|9
1605090710000|2020-11-11 10:31:50|4133.81|4095.81|4134.35|4096.35|4134.35|4096.35|4133.8|4095.8|9
1605090720000|2020-11-11 10:32:00|4134.38|4096.38|4135.11|4097.11|4135.16|4097.16|4134.38|4096.38|10
1605090730000|2020-11-11 10:32:10|4135.36|4097.36|4135.41|4097.41|4135.58|4097.58|4135.36|4097.36|10
1605090740000|2020-11-11 10:32:20|4135.42|4097.42|4135.35|4097.35|4135.5|4097.5|4135.29|4097.29|10
1605090750000|2020-11-11 10:32:30|4135.22|4097.22|4134.46|4096.46|4135.22|4097.22|4134.46|4096.46|8
1605090760000|2020-11-11 10:32:40|4134.15|4096.15|4132.86|4094.86|4134.15|4096.15|4132.84|4094.84|9
1605090770000|2020-11-11 10:32:50|4132.71|4094.71|4132.86|4094.86|4132.86|4094.86|4132.71|4094.71|9
1605090780000|2020-11-11 10:33:00|4132.87|4094.87|4132.09|4094.09|4132.87|4094.87|4132.09|4094.09|10
1605090790000|2020-11-11 10:33:10|4132.08|4094.08|4131.44|4093.44|4132.08|4094.08|4131.44|4093.44|10
1605090800000|2020-11-11 10:33:20|4131.43|4093.43|4131.02|4093.02|4131.43|4093.43|4130.99|4092.99|9
1605090810000|2020-11-11 10:33:30|4131.06|4093.06|4130.79|4092.79|4131.06|4093.06|4130.79|4092.79|10
1605090820000|2020-11-11 10:33:40|4130.75|4092.75|4130.02|4092.02|4130.76|4092.76|4130.02|4092.02|8
1605090830000|2020-11-11 10:33:50|4129.92|4091.92|4130.07|4092.07|4130.13|4092.13|4129.89|4091.89|9
1605090840000|2020-11-11 10:34:00|4130.08|4092.08|4129.87|4091.87|4130.2|4092.2|4129.87|4091.87|9
1605090850000|2020-11-11 10:34:10|4129.74|4091.74|4129.76|4091.76|4129.76|4091.76|4129.46|4091.46|10
1605090860000|2020-11-11 10:34:20|4129.82|4091.82|4130.12|4092.12|4130.13|4092.13|4129.82|4091.82|9
1605090870000|2020-11-11 10:34:30|4130.23|4092.23|4129.73|4091.73|4130.23|4092.23|4129.71|4091.71|9
1605090880000|2020-11-11 10:34:40|4129.69|4091.69|4129.63|4091.63|4129.69|4091.69|4129.58|4091.58|10
1605090890000|2020-11-11 10:34:50|4129.77|4091.77|4129.84|4091.84|4129.84|4091.84|4129.51|4091.51|10
1605090900000|2020-11-11 10:35:00|4129.81|4091.81|4129.99|4091.99|4129.99|4091.99|4129.78|4091.78|9
1605090910000|2020-11-11 10:35:10|4130.03|4092.03|4129.64|4091.64|4130.03|4092.03|4129.64|4091.64|9
1605090920000|2020-11-11 10:35:20|4129.63|4091.63|4129.78|4091.78|4129.78|4091.78|4129.63|4091.63|7
1605090930000|2020-11-11 10:35:30|4129.84|4091.84|4129.77|4091.77|4129.88|4091.88|4129.74|4091.74|8
1605090940000|2020-11-11 10:35:40|4129.8|4091.8|4129.78|4091.78|4129.8|4091.8|4129.67|4091.67|9
1605090950000|2020-11-11 10:35:50|4129.79|4091.79|4129.7|4091.7|4129.81|4091.81|4129.7|4091.7|10
1605090960000|2020-11-11 10:36:00|4129.63|4091.63|4129.41|4091.41|4129.7|4091.7|4129.41|4091.41|9
1605090970000|2020-11-11 10:36:10|4129.47|4091.47|4129.43|4091.43|4129.57|4091.57|4129.43|4091.43|10
1605090980000|2020-11-11 10:36:20|4129.49|4091.49|4129.35|4091.35|4129.51|4091.51|4129.35|4091.35|10
1605090990000|2020-11-11 10:36:30|4129.37|4091.37|4129.24|4091.24|4129.39|4091.39|4129.24|4091.24|9
1605091000000|2020-11-11 10:36:40|4129.26|4091.26|4129.17|4091.17|4129.31|4091.31|4129.17|4091.17|8
1605091010000|2020-11-11 10:36:50|4129.12|4091.12|4129.26|4091.26|4129.28|4091.28|4129.11|4091.11|8
1605091020000|2020-11-11 10:37:00|4129.15|4091.15|4128.74|4090.74|4129.21|4091.21|4128.74|4090.74|10
1605091030000|2020-11-11 10:37:10|4128.63|4090.63|4127.78|4089.78|4128.63|4090.63|4127.78|4089.78|7
1605091040000|2020-11-11 10:37:20|4127.64|4089.64|4127.8|4089.8|4127.8|4089.8|4127.56|4089.56|7
1605091050000|2020-11-11 10:37:30|4127.74|4089.74|4127.83|4089.83|4127.86|4089.86|4127.74|4089.74|8
1605091060000|2020-11-11 10:37:40|4127.84|4089.84|4127.83|4089.83|4127.88|4089.88|4127.67|4089.67|9
1605091070000|2020-11-11 10:37:50|4127.76|4089.76|4127.69|4089.69|4127.79|4089.79|4127.66|4089.66|8
1605091080000|2020-11-11 10:38:00|4127.71|4089.71|4127.84|4089.84|4127.91|4089.91|4127.71|4089.71|9
1605091090000|2020-11-11 10:38:10|4127.93|4089.93|4127.85|4089.85|4127.98|4089.98|4127.85|4089.85|10
1605091100000|2020-11-11 10:38:20|4127.84|4089.84|4128.49|4090.49|4128.49|4090.49|4127.84|4089.84|10
1605091110000|2020-11-11 10:38:30|4128.5|4090.5|4129.15|4091.15|4129.15|4091.15|4128.47|4090.47|7
1605091120000|2020-11-11 10:38:40|4129.18|4091.18|4129.64|4091.64|4129.64|4091.64|4129.18|4091.18|8
1605091130000|2020-11-11 10:38:50|4129.67|4091.67|4129.62|4091.62|4129.74|4091.74|4129.6|4091.6|8
1605091140000|2020-11-11 10:39:00|4129.56|4091.56|4129.98|4091.98|4129.99|4091.99|4129.56|4091.56|9
1605091150000|2020-11-11 10:39:10|4130.01|4092.01|4130.06|4092.06|4130.13|4092.13|4130.01|4092.01|8
1605091160000|2020-11-11 10:39:20|4130.14|4092.14|4130.63|4092.63|4130.63|4092.63|4130.14|4092.14|9
1605091170000|2020-11-11 10:39:30|4130.62|4092.62|4130.84|4092.84|4130.88|4092.88|4130.62|4092.62|6
1605091180000|2020-11-11 10:39:40|4130.86|4092.86|4131.12|4093.12|4131.15|4093.15|4130.86|4092.86|10
1605091190000|2020-11-11 10:39:50|4131.16|4093.16|4131.56|4093.56|4131.56|4093.56|4131.16|4093.16|8
1605091200000|2020-11-11 10:40:00|4131.59|4093.59|4131.85|4093.85|4131.88|4093.88|4131.59|4093.59|9
1605091210000|2020-11-11 10:40:10|4131.96|4093.96|4133.17|4095.17|4133.17|4095.17|4131.96|4093.96|10
1605091220000|2020-11-11 10:40:20|4133.2|4095.2|4133.84|4095.84|4133.97|4095.97|4133.2|4095.2|10
1605091230000|2020-11-11 10:40:30|4133.91|4095.91|4133.78|4095.78|4134.02|4096.02|4133.76|4095.76|9
1605091240000|2020-11-11 10:40:40|4133.7|4095.7|4133.8|4095.8|4134.07|4096.07|4133.7|4095.7|9
1605091250000|2020-11-11 10:40:50|4133.67|4095.67|4132.96|4094.96|4133.78|4095.78|4132.96|4094.96|10
1605091260000|2020-11-11 10:41:00|4132.94|4094.94|4133.19|4095.19|4133.22|4095.22|4132.94|4094.94|10
1605091270000|2020-11-11 10:41:10|4133.05|4095.05|4132.65|4094.65|4133.05|4095.05|4132.64|4094.64|9
1605091280000|2020-11-11 10:41:20|4132.7|4094.7|4132.69|4094.69|4132.75|4094.75|4132.68|4094.68|9
1605091290000|2020-11-11 10:41:30|4132.58|4094.58|4132.69|4094.69|4132.7|4094.7|4132.58|4094.58|9
1605091300000|2020-11-11 10:41:40|4132.71|4094.71|4133.03|4095.03|4133.03|4095.03|4132.69|4094.69|9
1605091310000|2020-11-11 10:41:50|4133.04|4095.04|4133.16|4095.16|4133.21|4095.21|4133.04|4095.04|9
1605091320000|2020-11-11 10:42:00|4133.18|4095.18|4132.88|4094.88|4133.18|4095.18|4132.88|4094.88|10
1605091330000|2020-11-11 10:42:10|4132.91|4094.91|4132.72|4094.72|4133.02|4095.02|4132.72|4094.72|8
1605091340000|2020-11-11 10:42:20|4132.74|4094.74|4132.81|4094.81|4132.81|4094.81|4132.65|4094.65|9
1605091350000|2020-11-11 10:42:30|4132.84|4094.84|4132.9|4094.9|4132.96|4094.96|4132.84|4094.84|8
1605091360000|2020-11-11 10:42:40|4132.99|4094.99|4132.74|4094.74|4133.07|4095.07|4132.74|4094.74|8
1605091370000|2020-11-11 10:42:50|4132.71|4094.71|4132.44|4094.44|4132.73|4094.73|4132.44|4094.44|8
1605091380000|2020-11-11 10:43:00|4132.36|4094.36|4132.44|4094.44|4132.45|4094.45|4132.23|4094.23|10
1605091390000|2020-11-11 10:43:10|4132.5|4094.5|4132.84|4094.84|4132.84|4094.84|4132.5|4094.5|8
1605091400000|2020-11-11 10:43:20|4132.87|4094.87|4132.76|4094.76|4132.88|4094.88|4132.76|4094.76|6
1605091410000|2020-11-11 10:43:30|4132.75|4094.75|4132.83|4094.83|4132.83|4094.83|4132.74|4094.74|5
1605091420000|2020-11-11 10:43:40|4132.84|4094.84|4132.94|4094.94|4132.98|4094.98|4132.84|4094.84|10
1605091430000|2020-11-11 10:43:50|4132.93|4094.93|4132.8|4094.8|4132.94|4094.94|4132.8|4094.8|7
1605091440000|2020-11-11 10:44:00|4132.64|4094.64|4132.65|4094.65|4132.72|4094.72|4132.58|4094.58|6
1605091450000|2020-11-11 10:44:10|4132.58|4094.58|4131.76|4093.76|4132.58|4094.58|4131.76|4093.76|10
1605091460000|2020-11-11 10:44:20|4131.65|4093.65|4130.72|4092.72|4131.65|4093.65|4130.72|4092.72|10
1605091470000|2020-11-11 10:44:30|4130.67|4092.67|4129.84|4091.84|4130.67|4092.67|4129.79|4091.79|10
1605091480000|2020-11-11 10:44:40|4129.81|4091.81|4129.31|4091.31|4129.81|4091.81|4129.31|4091.31|8
1605091490000|2020-11-11 10:44:50|4129.29|4091.29|4128.95|4090.95|4129.29|4091.29|4128.93|4090.93|9
1605091500000|2020-11-11 10:45:00|4129.07|4091.07|4130.06|4092.06|4130.06|4092.06|4129.07|4091.07|10
1605091510000|2020-11-11 10:45:10|4130.12|4092.12|4131.21|4093.21|4131.21|4093.21|4130.12|4092.12|10
1605091520000|2020-11-11 10:45:20|4131.28|4093.28|4133.11|4095.11|4133.11|4095.11|4131.28|4093.28|10
1605091530000|2020-11-11 10:45:30|4133.1|4095.1|4133.55|4095.55|4133.6|4095.6|4133.1|4095.1|9
1605091540000|2020-11-11 10:45:40|4133.63|4095.63|4134.38|4096.38|4134.38|4096.38|4133.63|4095.63|9
1605091550000|2020-11-11 10:45:50|4134.37|4096.37|4135.29|4097.29|4135.29|4097.29|4134.37|4096.37|9
1605091560000|2020-11-11 10:46:00|4135.2|4097.2|4135.37|4097.37|4135.41|4097.41|4135.2|4097.2|10
1605091570000|2020-11-11 10:46:10|4135.38|4097.38|4135.93|4097.93|4135.93|4097.93|4135.38|4097.38|9
1605091580000|2020-11-11 10:46:20|4136.21|4098.21|4136.61|4098.61|4136.61|4098.61|4136.15|4098.15|10
1605091590000|2020-11-11 10:46:30|4136.64|4098.64|4137.65|4099.65|4137.65|4099.65|4136.64|4098.64|8
1605091600000|2020-11-11 10:46:40|4137.74|4099.74|4137.43|4099.43|4137.87|4099.87|4137.43|4099.43|9
1605091610000|2020-11-11 10:46:50|4137.44|4099.44|4137.38|4099.38|4137.68|4099.68|4137.37|4099.37|9
1605091620000|2020-11-11 10:47:00|4137.32|4099.32|4137.28|4099.28|4137.43|4099.43|4137.28|4099.28|10
1605091630000|2020-11-11 10:47:10|4137.29|4099.29|4137.36|4099.36|4137.39|4099.39|4137.29|4099.29|9
1605091640000|2020-11-11 10:47:20|4137.4|4099.4|4137.67|4099.67|4137.74|4099.74|4137.39|4099.39|9
1605091650000|2020-11-11 10:47:30|4137.68|4099.68|4137.7|4099.7|4137.78|4099.78|4137.68|4099.68|8
1605091660000|2020-11-11 10:47:40|4137.69|4099.69|4136.94|4098.94|4137.71|4099.71|4136.94|4098.94|10
1605091670000|2020-11-11 10:47:50|4136.95|4098.95|4137.02|4099.02|4137.02|4099.02|4136.89|4098.89|9
1605091680000|2020-11-11 10:48:00|4136.95|4098.95|4136.8|4098.8|4136.96|4098.96|4136.74|4098.74|10
1605091690000|2020-11-11 10:48:10|4136.79|4098.79|4136.83|4098.83|4136.95|4098.95|4136.79|4098.79|8
1605091700000|2020-11-11 10:48:20|4136.85|4098.85|4137.24|4099.24|4137.24|4099.24|4136.85|4098.85|9
1605091710000|2020-11-11 10:48:30|4137.32|4099.32|4137.86|4099.86|4137.86|4099.86|4137.32|4099.32|10
1605091720000|2020-11-11 10:48:40|4137.9|4099.9|4137.63|4099.63|4137.9|4099.9|4137.55|4099.55|10
1605091730000|2020-11-11 10:48:50|4137.61|4099.61|4137.55|4099.55|4137.73|4099.73|4137.55|4099.55|9
1605091740000|2020-11-11 10:49:00|4137.59|4099.59|4137.47|4099.47|4137.59|4099.59|4137.44|4099.44|9
1605091750000|2020-11-11 10:49:10|4137.48|4099.48|4137.19|4099.19|4137.53|4099.53|4137.18|4099.18|10
1605091760000|2020-11-11 10:49:20|4137.16|4099.16|4137.21|4099.21|4137.21|4099.21|4137.12|4099.12|9
1605091770000|2020-11-11 10:49:30|4137.24|4099.24|4137.07|4099.07|4137.24|4099.24|4137.03|4099.03|8
1605091780000|2020-11-11 10:49:40|4137.01|4099.01|4137.38|4099.38|4137.38|4099.38|4137.01|4099.01|9
1605091790000|2020-11-11 10:49:50|4137.41|4099.41|4137.32|4099.32|4137.46|4099.46|4137.3|4099.3|9
1605091800000|2020-11-11 10:50:00|4137.34|4099.34|4136.79|4098.79|4137.34|4099.34|4136.79|4098.79|9
1605091810000|2020-11-11 10:50:10|4136.7|4098.7|4135.93|4097.93|4136.7|4098.7|4135.93|4097.93|10
1605091820000|2020-11-11 10:50:20|4135.95|4097.95|4135.71|4097.71|4135.95|4097.95|4135.66|4097.66|9
1605091830000|2020-11-11 10:50:30|4135.47|4097.47|4134.76|4096.76|4135.47|4097.47|4134.56|4096.56|10
1605091840000|2020-11-11 10:50:40|4134.83|4096.83|4135.09|4097.09|4135.09|4097.09|4134.82|4096.82|9
1605091850000|2020-11-11 10:50:50|4135.14|4097.14|4134.83|4096.83|4135.14|4097.14|4134.83|4096.83|8
1605091860000|2020-11-11 10:51:00|4134.66|4096.66|4135.03|4097.03|4135.03|4097.03|4134.55|4096.55|10
1605091870000|2020-11-11 10:51:10|4134.79|4096.79|4134.8|4096.8|4134.92|4096.92|4134.78|4096.78|7
1605091880000|2020-11-11 10:51:20|4134.95|4096.95|4134.84|4096.84|4135.08|4097.08|4134.84|4096.84|10
1605091890000|2020-11-11 10:51:30|4134.77|4096.77|4134.45|4096.45|4134.79|4096.79|4134.45|4096.45|8
1605091900000|2020-11-11 10:51:40|4134.44|4096.44|4134.25|4096.25|4134.44|4096.44|4134.25|4096.25|6
1605091910000|2020-11-11 10:51:50|4134.19|4096.19|4134.18|4096.18|4134.19|4096.19|4134.16|4096.16|5
1605091920000|2020-11-11 10:52:00|4134.11|4096.11|4134.14|4096.14|4134.17|4096.17|4134.1|4096.1|8
1605091930000|2020-11-11 10:52:10|4134.09|4096.09|4134.33|4096.33|4134.33|4096.33|4134.09|4096.09|10
1605091940000|2020-11-11 10:52:20|4134.36|4096.36|4134.11|4096.11|4134.36|4096.36|4134.11|4096.11|10
1605091950000|2020-11-11 10:52:30|4134.09|4096.09|4134.13|4096.13|4134.17|4096.17|4134.02|4096.02|9
1605091960000|2020-11-11 10:52:40|4134.15|4096.15|4134.19|4096.19|4134.19|4096.19|4134.1|4096.1|10
1605091970000|2020-11-11 10:52:50|4134.22|4096.22|4135.12|4097.12|4135.12|4097.12|4134.22|4096.22|9
1605091980000|2020-11-11 10:53:00|4135.35|4097.35|4137.3|4099.3|4137.3|4099.3|4135.35|4097.35|10
1605091990000|2020-11-11 10:53:10|4137.5|4099.5|4137.7|4099.7|4137.7|4099.7|4137.5|4099.5|10
1605092000000|2020-11-11 10:53:20|4137.72|4099.72|4137.49|4099.49|4137.75|4099.75|4137.49|4099.49|9
1605092010000|2020-11-11 10:53:30|4137.51|4099.51|4137.78|4099.78|4137.78|4099.78|4137.47|4099.47|9
1605092020000|2020-11-11 10:53:40|4137.86|4099.86|4138.39|4100.39|4138.39|4100.39|4137.86|4099.86|9
1605092030000|2020-11-11 10:53:50|4138.45|4100.45|4138.4|4100.4|4138.45|4100.45|4138.35|4100.35|8
1605092040000|2020-11-11 10:54:00|4138.35|4100.35|4138.54|4100.54|4138.54|4100.54|4138.33|4100.33|10
1605092050000|2020-11-11 10:54:10|4138.53|4100.53|4138.81|4100.81|4138.81|4100.81|4138.53|4100.53|10
1605092060000|2020-11-11 10:54:20|4138.87|4100.87|4139.17|4101.17|4139.21|4101.21|4138.87|4100.87|9
1605092070000|2020-11-11 10:54:30|4139.15|4101.15|4138.84|4100.84|4139.44|4101.44|4138.84|4100.84|10
1605092080000|2020-11-11 10:54:40|4138.76|4100.76|4138.37|4100.37|4138.84|4100.84|4138.33|4100.33|10
1605092090000|2020-11-11 10:54:50|4138.47|4100.47|4138.04|4100.04|4138.47|4100.47|4138.03|4100.03|9
1605092100000|2020-11-11 10:55:00|4138.1|4100.1|4138.11|4100.11|4138.24|4100.24|4138.1|4100.1|9
1605092110000|2020-11-11 10:55:10|4138.18|4100.18|4138.02|4100.02|4138.24|4100.24|4138|4100|10
1605092120000|2020-11-11 10:55:20|4138.01|4100.01|4139|4101|4139|4101|4138.01|4100.01|10
1605092130000|2020-11-11 10:55:30|4139.07|4101.07|4139.11|4101.11|4139.18|4101.18|4139.07|4101.07|10
1605092140000|2020-11-11 10:55:40|4139.29|4101.29|4139.71|4101.71|4139.71|4101.71|4139.29|4101.29|10
1605092150000|2020-11-11 10:55:50|4139.86|4101.86|4140.39|4102.39|4140.39|4102.39|4139.86|4101.86|9
1605092160000|2020-11-11 10:56:00|4140.53|4102.53|4140.9|4102.9|4140.92|4102.92|4140.53|4102.53|9
1605092170000|2020-11-11 10:56:10|4140.91|4102.91|4140.47|4102.47|4140.91|4102.91|4140.21|4102.21|10
1605092180000|2020-11-11 10:56:20|4141.05|4103.05|4145.72|4107.72|4145.72|4107.72|4140.45|4102.45|10
1605092190000|2020-11-11 10:56:30|4146.09|4108.09|4148.12|4110.12|4148.17|4110.17|4146.09|4108.09|10
1605092200000|2020-11-11 10:56:40|4148.07|4110.07|4150.07|4112.07|4150.07|4112.07|4148.07|4110.07|9
1605092210000|2020-11-11 10:56:50|4150.2|4112.2|4151.52|4113.52|4151.52|4113.52|4150.2|4112.2|10
1605092220000|2020-11-11 10:57:00|4151.58|4113.58|4152.54|4114.54|4152.54|4114.54|4151.58|4113.58|10
1605092230000|2020-11-11 10:57:10|4152.62|4114.62|4153.21|4115.21|4153.24|4115.24|4152.62|4114.62|10
1605092240000|2020-11-11 10:57:20|4153.28|4115.28|4152.43|4114.43|4153.41|4115.41|4152.43|4114.43|10
1605092250000|2020-11-11 10:57:30|4152.37|4114.37|4151.09|4113.09|4152.37|4114.37|4151.08|4113.08|10
1605092260000|2020-11-11 10:57:40|4151.15|4113.15|4150.15|4112.15|4151.29|4113.29|4150.15|4112.15|9
1605092270000|2020-11-11 10:57:50|4149.94|4111.94|4149.16|4111.16|4149.94|4111.94|4149.16|4111.16|9
1605092280000|2020-11-11 10:58:00|4149.05|4111.05|4148.81|4110.81|4149.19|4111.19|4148.46|4110.46|10
1605092290000|2020-11-11 10:58:10|4148.99|4110.99|4149.51|4111.51|4149.56|4111.56|4148.62|4110.62|10
1605092300000|2020-11-11 10:58:20|4149.73|4111.73|4151.14|4113.14|4151.17|4113.17|4149.73|4111.73|10
1605092310000|2020-11-11 10:58:30|4151.09|4113.09|4151.18|4113.18|4151.25|4113.25|4150.91|4112.91|9
1605092320000|2020-11-11 10:58:40|4151.3|4113.3|4152.18|4114.18|4152.18|4114.18|4151.3|4113.3|10
1605092330000|2020-11-11 10:58:50|4152.41|4114.41|4153.09|4115.09|4153.09|4115.09|4152.41|4114.41|10
1605092340000|2020-11-11 10:59:00|4153.13|4115.13|4153.58|4115.58|4153.75|4115.75|4153.13|4115.13|9
1605092350000|2020-11-11 10:59:10|4153.66|4115.66|4153.75|4115.75|4153.75|4115.75|4153.53|4115.53|8
1605092360000|2020-11-11 10:59:20|4153.72|4115.72|4153.89|4115.89|4153.89|4115.89|4153.58|4115.58|10
1605092370000|2020-11-11 10:59:30|4153.8|4115.8|4154.02|4116.02|4154.08|4116.08|4153.8|4115.8|10
1605092380000|2020-11-11 10:59:40|4154.01|4116.01|4154.4|4116.4|4154.4|4116.4|4153.99|4115.99|8
1605092390000|2020-11-11 10:59:50|4154.41|4116.41|4154.52|4116.52|4154.65|4116.65|4154.41|4116.41|9
1605092400000|2020-11-11 11:00:00|4154.35|4116.35|4154.17|4116.17|4154.41|4116.41|4153.85|4115.85|10
1605092410000|2020-11-11 11:00:10|4154.5|4116.5|4154.84|4116.84|4154.84|4116.84|4154.24|4116.24|10
1605092420000|2020-11-11 11:00:20|4155.06|4117.06|4155.34|4117.34|4155.34|4117.34|4154.97|4116.97|9
1605092430000|2020-11-11 11:00:30|4155.28|4117.28|4155.29|4117.29|4155.77|4117.77|4155.28|4117.28|10
1605092440000|2020-11-11 11:00:40|4155.01|4117.01|4154.14|4116.14|4155.01|4117.01|4154.05|4116.05|10
1605092450000|2020-11-11 11:00:50|4153.94|4115.94|4152.55|4114.55|4153.94|4115.94|4152.55|4114.55|9
1605092460000|2020-11-11 11:01:00|4152.46|4114.46|4151.03|4113.03|4152.46|4114.46|4151.03|4113.03|9
1605092470000|2020-11-11 11:01:10|4151.1|4113.1|4150.81|4112.81|4151.1|4113.1|4150.6|4112.6|10
1605092480000|2020-11-11 11:01:20|4150.83|4112.83|4148.02|4110.02|4150.83|4112.83|4148.02|4110.02|10
1605092490000|2020-11-11 11:01:30|4147.66|4109.66|4144.68|4106.68|4147.66|4109.66|4144.68|4106.68|9
1605092500000|2020-11-11 11:01:40|4144.55|4106.55|4144.48|4106.48|4144.65|4106.65|4144.35|4106.35|10
1605092510000|2020-11-11 11:01:50|4144.59|4106.59|4146.06|4108.06|4146.06|4108.06|4144.59|4106.59|10
1605092520000|2020-11-11 11:02:00|4146.35|4108.35|4147.92|4109.92|4147.92|4109.92|4146.35|4108.35|10
1605092530000|2020-11-11 11:02:10|4148.1|4110.1|4148.02|4110.02|4148.11|4110.11|4147.9|4109.9|9
1605092540000|2020-11-11 11:02:20|4148.11|4110.11|4149.42|4111.42|4149.42|4111.42|4148.11|4110.11|9
1605092550000|2020-11-11 11:02:30|4149.52|4111.52|4149.92|4111.92|4149.92|4111.92|4149.52|4111.52|10
1605092560000|2020-11-11 11:02:40|4149.99|4111.99|4150.39|4112.39|4150.39|4112.39|4149.88|4111.88|10
1605092570000|2020-11-11 11:02:50|4150.36|4112.36|4151.31|4113.31|4151.31|4113.31|4150.36|4112.36|10
1605092580000|2020-11-11 11:03:00|4151.5|4113.5|4152.34|4114.34|4152.46|4114.46|4151.5|4113.5|10
1605092590000|2020-11-11 11:03:10|4152.24|4114.24|4152.67|4114.67|4152.67|4114.67|4152.24|4114.24|9
1605092600000|2020-11-11 11:03:20|4152.72|4114.72|4151.86|4113.86|4152.72|4114.72|4151.86|4113.86|10
1605092610000|2020-11-11 11:03:30|4151.79|4113.79|4151.71|4113.71|4151.87|4113.87|4151.53|4113.53|10
1605092620000|2020-11-11 11:03:40|4151.79|4113.79|4152.61|4114.61|4152.65|4114.65|4151.68|4113.68|10
1605092630000|2020-11-11 11:03:50|4152.76|4114.76|4152.62|4114.62|4152.84|4114.84|4152.44|4114.44|9
1605092640000|2020-11-11 11:04:00|4152.61|4114.61|4153.09|4115.09|4153.41|4115.41|4152.54|4114.54|10
1605092650000|2020-11-11 11:04:10|4153|4115|4152.44|4114.44|4153|4115|4152.4|4114.4|10
1605092660000|2020-11-11 11:04:20|4152.33|4114.33|4151.81|4113.81|4152.35|4114.35|4151.71|4113.71|9
1605092670000|2020-11-11 11:04:30|4151.63|4113.63|4150.93|4112.93|4151.63|4113.63|4150.84|4112.84|10
1605092680000|2020-11-11 11:04:40|4150.95|4112.95|4150.98|4112.98|4151.04|4113.04|4150.91|4112.91|10
1605092690000|2020-11-11 11:04:50|4151|4113|4150.9|4112.9|4151.07|4113.07|4150.85|4112.85|9
1605092700000|2020-11-11 11:05:00|4150.88|4112.88|4149.39|4111.39|4150.88|4112.88|4149.39|4111.39|9
1605092710000|2020-11-11 11:05:10|4149.24|4111.24|4147.9|4109.9|4149.24|4111.24|4147.9|4109.9|9
1605092720000|2020-11-11 11:05:20|4147.88|4109.88|4147.92|4109.92|4147.94|4109.94|4147.69|4109.69|9
1605092730000|2020-11-11 11:05:30|4147.99|4109.99|4148.41|4110.41|4148.42|4110.42|4147.99|4109.99|10
1605092740000|2020-11-11 11:05:40|4148.42|4110.42|4148.16|4110.16|4148.53|4110.53|4148.16|4110.16|8
1605092750000|2020-11-11 11:05:50|4148.22|4110.22|4148|4110|4148.22|4110.22|4147.84|4109.84|10
1605092760000|2020-11-11 11:06:00|4148.05|4110.05|4147.55|4109.55|4148.07|4110.07|4147.55|4109.55|10
1605092770000|2020-11-11 11:06:10|4147.5|4109.5|4147.43|4109.43|4147.62|4109.62|4147.4|4109.4|10
1605092780000|2020-11-11 11:06:20|4147.48|4109.48|4147.64|4109.64|4147.67|4109.67|4147.46|4109.46|9
1605092790000|2020-11-11 11:06:30|4147.65|4109.65|4147.68|4109.68|4147.96|4109.96|4147.65|4109.65|10
1605092800000|2020-11-11 11:06:40|4147.76|4109.76|4146.46|4108.46|4147.76|4109.76|4146.46|4108.46|9
1605092810000|2020-11-11 11:06:50|4146.38|4108.38|4146.43|4108.43|4146.43|4108.43|4146.05|4108.05|10
1605092820000|2020-11-11 11:07:00|4146.54|4108.54|4146.03|4108.03|4146.54|4108.54|4145.95|4107.95|10
1605092830000|2020-11-11 11:07:10|4145.99|4107.99|4146.02|4108.02|4146.02|4108.02|4145.86|4107.86|9
1605092840000|2020-11-11 11:07:20|4146.08|4108.08|4145.97|4107.97|4146.13|4108.13|4145.95|4107.95|7
1605092850000|2020-11-11 11:07:30|4145.99|4107.99|4146.14|4108.14|4146.14|4108.14|4145.84|4107.84|9
1605092860000|2020-11-11 11:07:40|4146.05|4108.05|4145.71|4107.71|4146.15|4108.15|4145.71|4107.71|10
1605092870000|2020-11-11 11:07:50|4145.65|4107.65|4145.22|4107.22|4145.65|4107.65|4145.18|4107.18|9
1605092880000|2020-11-11 11:08:00|4145.19|4107.19|4145.13|4107.13|4145.23|4107.23|4145.09|4107.09|10
1605092890000|2020-11-11 11:08:10|4145.05|4107.05|4144.63|4106.63|4145.12|4107.12|4144.63|4106.63|9
1605092900000|2020-11-11 11:08:20|4144.65|4106.65|4143.99|4105.99|4144.65|4106.65|4143.99|4105.99|10
1605092910000|2020-11-11 11:08:30|4143.95|4105.95|4142.82|4104.82|4143.98|4105.98|4142.61|4104.61|10
1605092920000|2020-11-11 11:08:40|4142.78|4104.78|4142.72|4104.72|4142.86|4104.86|4142.65|4104.65|10
1605092930000|2020-11-11 11:08:50|4143.01|4105.01|4142.86|4104.86|4143.01|4105.01|4142.84|4104.84|9
1605092940000|2020-11-11 11:09:00|4142.83|4104.83|4142.53|4104.53|4142.88|4104.88|4142.5|4104.5|10
1605092950000|2020-11-11 11:09:10|4142.5|4104.5|4142.69|4104.69|4142.69|4104.69|4142.31|4104.31|10
1605092960000|2020-11-11 11:09:20|4142.81|4104.81|4142.98|4104.98|4143.1|4105.1|4142.81|4104.81|8
1605092970000|2020-11-11 11:09:30|4142.93|4104.93|4143.42|4105.42|4143.42|4105.42|4142.93|4104.93|10
1605092980000|2020-11-11 11:09:40|4143.48|4105.48|4143.45|4105.45|4143.48|4105.48|4143.31|4105.31|9
1605092990000|2020-11-11 11:09:50|4143.47|4105.47|4144.44|4106.44|4144.44|4106.44|4143.47|4105.47|10
1605093000000|2020-11-11 11:10:00|4144.56|4106.56|4144.97|4106.97|4144.97|4106.97|4144.56|4106.56|9
1605093010000|2020-11-11 11:10:10|4144.91|4106.91|4145.15|4107.15|4145.15|4107.15|4144.91|4106.91|8
1605093020000|2020-11-11 11:10:20|4145.09|4107.09|4145.47|4107.47|4145.47|4107.47|4145.09|4107.09|10
1605093030000|2020-11-11 11:10:30|4145.5|4107.5|4145.47|4107.47|4145.57|4107.57|4145.45|4107.45|9
1605093040000|2020-11-11 11:10:40|4145.38|4107.38|4145.14|4107.14|4145.4|4107.4|4145.13|4107.13|10
1605093050000|2020-11-11 11:10:50|4145.09|4107.09|4144.23|4106.23|4145.09|4107.09|4144.19|4106.19|10
1605093060000|2020-11-11 11:11:00|4144.22|4106.22|4143.58|4105.58|4144.23|4106.23|4143.58|4105.58|10
1605093070000|2020-11-11 11:11:10|4143.56|4105.56|4143.34|4105.34|4143.72|4105.72|4143.26|4105.26|9
1605093080000|2020-11-11 11:11:20|4143.31|4105.31|4143.65|4105.65|4143.65|4105.65|4143.1|4105.1|9
1605093090000|2020-11-11 11:11:30|4143.63|4105.63|4143.67|4105.67|4143.71|4105.71|4143.58|4105.58|10
1605093100000|2020-11-11 11:11:40|4143.66|4105.66|4143.85|4105.85|4143.85|4105.85|4143.59|4105.59|7
1605093110000|2020-11-11 11:11:50|4143.91|4105.91|4144.19|4106.19|4144.24|4106.24|4143.88|4105.88|10
1605093120000|2020-11-11 11:12:00|4144.26|4106.26|4144.28|4106.28|4144.34|4106.34|4144.26|4106.26|10
1605093130000|2020-11-11 11:12:10|4144.26|4106.26|4144.73|4106.73|4144.73|4106.73|4144.26|4106.26|10
1605093140000|2020-11-11 11:12:20|4144.9|4106.9|4145.91|4107.91|4145.92|4107.92|4144.89|4106.89|9
1605093150000|2020-11-11 11:12:30|4145.96|4107.96|4146.1|4108.1|4146.1|4108.1|4145.92|4107.92|10
1605093160000|2020-11-11 11:12:40|4146.08|4108.08|4146.17|4108.17|4146.26|4108.26|4146.04|4108.04|9
1605093170000|2020-11-11 11:12:50|4146.18|4108.18|4144.89|4106.89|4146.18|4108.18|4144.89|4106.89|9
1605093180000|2020-11-11 11:13:00|4144.75|4106.75|4144.4|4106.4|4144.76|4106.76|4144.4|4106.4|10
1605093190000|2020-11-11 11:13:10|4144.44|4106.44|4144.48|4106.48|4144.7|4106.7|4144.44|4106.44|9
1605093200000|2020-11-11 11:13:20|4144.38|4106.38|4144.33|4106.33|4144.42|4106.42|4144.28|4106.28|10
1605093210000|2020-11-11 11:13:30|4144.3|4106.3|4143.83|4105.83|4144.3|4106.3|4143.83|4105.83|9
1605093220000|2020-11-11 11:13:40|4143.89|4105.89|4143.69|4105.69|4143.89|4105.89|4143.62|4105.62|10
1605093230000|2020-11-11 11:13:50|4143.51|4105.51|4143.24|4105.24|4143.51|4105.51|4143.22|4105.22|10
1605093240000|2020-11-11 11:14:00|4143.04|4105.04|4142.76|4104.76|4143.06|4105.06|4142.76|4104.76|10
1605093250000|2020-11-11 11:14:10|4142.75|4104.75|4142.91|4104.91|4143.02|4105.02|4142.75|4104.75|9
1605093260000|2020-11-11 11:14:20|4142.9|4104.9|4142.77|4104.77|4142.96|4104.96|4142.77|4104.77|10
1605093270000|2020-11-11 11:14:30|4142.7|4104.7|4142.55|4104.55|4142.7|4104.7|4142.43|4104.43|10
1605093280000|2020-11-11 11:14:40|4142.6|4104.6|4142.93|4104.93|4142.93|4104.93|4142.55|4104.55|10
1605093290000|2020-11-11 11:14:50|4142.96|4104.96|4143.06|4105.06|4143.09|4105.09|4142.81|4104.81|10
1605093300000|2020-11-11 11:15:00|4143.1|4105.1|4142.92|4104.92|4143.17|4105.17|4142.92|4104.92|9
1605093310000|2020-11-11 11:15:10|4142.83|4104.83|4142.68|4104.68|4142.92|4104.92|4142.68|4104.68|10
1605093320000|2020-11-11 11:15:20|4142.77|4104.77|4142.78|4104.78|4142.78|4104.78|4142.58|4104.58|9
1605093330000|2020-11-11 11:15:30|4142.86|4104.86|4142.63|4104.63|4142.86|4104.86|4142.63|4104.63|10
1605093340000|2020-11-11 11:15:40|4142.56|4104.56|4142.41|4104.41|4142.56|4104.56|4142.41|4104.41|10
1605093350000|2020-11-11 11:15:50|4142.44|4104.44|4142.35|4104.35|4142.44|4104.44|4142.27|4104.27|9
1605093360000|2020-11-11 11:16:00|4142.36|4104.36|4142.35|4104.35|4142.4|4104.4|4142.28|4104.28|9
1605093370000|2020-11-11 11:16:10|4142.42|4104.42|4142.45|4104.45|4142.45|4104.45|4142.27|4104.27|10
1605093380000|2020-11-11 11:16:20|4142.32|4104.32|4142.74|4104.74|4142.74|4104.74|4142.29|4104.29|9
1605093390000|2020-11-11 11:16:30|4142.85|4104.85|4142.81|4104.81|4142.87|4104.87|4142.79|4104.79|8
1605093400000|2020-11-11 11:16:40|4142.98|4104.98|4143.58|4105.58|4143.58|4105.58|4142.98|4104.98|10
1605093410000|2020-11-11 11:16:50|4144.02|4106.02|4143.51|4105.51|4144.02|4106.02|4143.46|4105.46|10
1605093420000|2020-11-11 11:17:00|4143.24|4105.24|4142.93|4104.93|4143.24|4105.24|4142.93|4104.93|8
1605093430000|2020-11-11 11:17:10|4142.9|4104.9|4143.21|4105.21|4143.21|4105.21|4142.9|4104.9|9
1605093440000|2020-11-11 11:17:20|4143.45|4105.45|4144.09|4106.09|4144.09|4106.09|4143.45|4105.45|10
1605093450000|2020-11-11 11:17:30|4144.21|4106.21|4144.69|4106.69|4144.71|4106.71|4144.21|4106.21|9
1605093460000|2020-11-11 11:17:40|4144.8|4106.8|4144.79|4106.79|4144.93|4106.93|4144.72|4106.72|10
1605093470000|2020-11-11 11:17:50|4144.78|4106.78|4145.05|4107.05|4145.05|4107.05|4144.63|4106.63|10
1605093480000|2020-11-11 11:18:00|4145.11|4107.11|4145.11|4107.11|4145.26|4107.26|4145.11|4107.11|10
1605093490000|2020-11-11 11:18:10|4145.08|4107.08|4145.07|4107.07|4145.19|4107.19|4145.07|4107.07|9
1605093500000|2020-11-11 11:18:20|4145.17|4107.17|4145.16|4107.16|4145.23|4107.23|4145.01|4107.01|9
1605093510000|2020-11-11 11:18:30|4145.17|4107.17|4145.03|4107.03|4145.17|4107.17|4145.02|4107.02|9
1605093520000|2020-11-11 11:18:40|4145|4107|4145.02|4107.02|4145.16|4107.16|4144.99|4106.99|8
1605093530000|2020-11-11 11:18:50|4144.92|4106.92|4145|4107|4145.06|4107.06|4144.9|4106.9|9
1605093540000|2020-11-11 11:19:00|4144.99|4106.99|4145.02|4107.02|4145.08|4107.08|4144.99|4106.99|9
1605093550000|2020-11-11 11:19:10|4145.01|4107.01|4144.67|4106.67|4145.08|4107.08|4144.67|4106.67|9
1605093560000|2020-11-11 11:19:20|4144.6|4106.6|4144.43|4106.43|4144.6|4106.6|4144.34|4106.34|7
1605093570000|2020-11-11 11:19:30|4144.44|4106.44|4144.5|4106.5|4144.5|4106.5|4144.38|4106.38|8
1605093580000|2020-11-11 11:19:40|4144.49|4106.49|4144.99|4106.99|4145|4107|4144.49|4106.49|10
1605093590000|2020-11-11 11:19:50|4145.01|4107.01|4145.1|4107.1|4145.16|4107.16|4145.01|4107.01|10
1605093600000|2020-11-11 11:20:00|4145.09|4107.09|4145.33|4107.33|4145.33|4107.33|4145.09|4107.09|7
1605093610000|2020-11-11 11:20:10|4145.38|4107.38|4145.77|4107.77|4145.77|4107.77|4145.38|4107.38|9
1605093620000|2020-11-11 11:20:20|4146.14|4108.14|4146.91|4108.91|4146.91|4108.91|4146.14|4108.14|8
1605093630000|2020-11-11 11:20:30|4147|4109|4147.52|4109.52|4147.58|4109.58|4147|4109|10
1605093640000|2020-11-11 11:20:40|4147.49|4109.49|4147.58|4109.58|4147.61|4109.61|4147.44|4109.44|10
1605093650000|2020-11-11 11:20:50|4147.67|4109.67|4147.44|4109.44|4147.67|4109.67|4147.44|4109.44|9
1605093660000|2020-11-11 11:21:00|4147.5|4109.5|4147.5|4109.5|4147.6|4109.6|4147.47|4109.47|9
1605093670000|2020-11-11 11:21:10|4147.26|4109.26|4147.39|4109.39|4147.52|4109.52|4147.22|4109.22|10
1605093680000|2020-11-11 11:21:20|4147.42|4109.42|4147.74|4109.74|4147.74|4109.74|4147.29|4109.29|10
1605093690000|2020-11-11 11:21:30|4147.45|4109.45|4148.13|4110.13|4148.13|4110.13|4147.45|4109.45|10
1605093700000|2020-11-11 11:21:40|4148.14|4110.14|4148.32|4110.32|4148.34|4110.34|4148.09|4110.09|10
1605093710000|2020-11-11 11:21:50|4148.41|4110.41|4148.35|4110.35|4148.5|4110.5|4148.34|4110.34|10
1605093720000|2020-11-11 11:22:00|4148.32|4110.32|4147.3|4109.3|4148.32|4110.32|4147.3|4109.3|9
1605093730000|2020-11-11 11:22:10|4147.03|4109.03|4146.44|4108.44|4147.03|4109.03|4146.44|4108.44|10
1605093740000|2020-11-11 11:22:20|4146.42|4108.42|4145.98|4107.98|4146.42|4108.42|4145.98|4107.98|9
1605093750000|2020-11-11 11:22:30|4145.88|4107.88|4145.86|4107.86|4145.96|4107.96|4145.8|4107.8|10
1605093760000|2020-11-11 11:22:40|4145.79|4107.79|4145.8|4107.8|4145.91|4107.91|4145.74|4107.74|10
1605093770000|2020-11-11 11:22:50|4145.81|4107.81|4145.56|4107.56|4145.85|4107.85|4145.56|4107.56|10
1605093780000|2020-11-11 11:23:00|4145.55|4107.55|4145.04|4107.04|4145.56|4107.56|4145|4107|10
1605093790000|2020-11-11 11:23:10|4145.06|4107.06|4144.96|4106.96|4145.14|4107.14|4144.9|4106.9|10
1605093800000|2020-11-11 11:23:20|4144.86|4106.86|4144.61|4106.61|4144.86|4106.86|4144.58|4106.58|10
1605093810000|2020-11-11 11:23:30|4144.63|4106.63|4144.57|4106.57|4144.63|4106.63|4144.43|4106.43|9
1605093820000|2020-11-11 11:23:40|4144.56|4106.56|4144.2|4106.2|4144.56|4106.56|4144.18|4106.18|9
1605093830000|2020-11-11 11:23:50|4144.17|4106.17|4144.06|4106.06|4144.17|4106.17|4143.97|4105.97|9
1605093840000|2020-11-11 11:24:00|4144.05|4106.05|4143.9|4105.9|4144.05|4106.05|4143.85|4105.85|9
1605093850000|2020-11-11 11:24:10|4143.93|4105.93|4143.93|4105.93|4144.09|4106.09|4143.93|4105.93|9
1605093860000|2020-11-11 11:24:20|4143.92|4105.92|4144.12|4106.12|4144.12|4106.12|4143.8|4105.8|10
1605093870000|2020-11-11 11:24:30|4144.06|4106.06|4143.26|4105.26|4144.06|4106.06|4143.26|4105.26|9
1605093880000|2020-11-11 11:24:40|4143.36|4105.36|4143.36|4105.36|4143.45|4105.45|4143.32|4105.32|10
1605093890000|2020-11-11 11:24:50|4143.4|4105.4|4143.46|4105.46|4143.46|4105.46|4143.38|4105.38|10
1605093900000|2020-11-11 11:25:00|4143.43|4105.43|4143.48|4105.48|4143.54|4105.54|4143.43|4105.43|8
1605093910000|2020-11-11 11:25:10|4143.53|4105.53|4143.64|4105.64|4143.64|4105.64|4143.53|4105.53|9
1605093920000|2020-11-11 11:25:20|4143.73|4105.73|4143.8|4105.8|4143.85|4105.85|4143.7|4105.7|9
1605093930000|2020-11-11 11:25:30|4143.77|4105.77|4143.3|4105.3|4143.77|4105.77|4143.3|4105.3|10
1605093940000|2020-11-11 11:25:40|4143.27|4105.27|4143.37|4105.37|4143.52|4105.52|4143.26|4105.26|9
1605093950000|2020-11-11 11:25:50|4143.43|4105.43|4144.5|4106.5|4144.5|4106.5|4143.43|4105.43|10
1605093960000|2020-11-11 11:26:00|4144.67|4106.67|4145.4|4107.4|4145.4|4107.4|4144.67|4106.67|10
1605093970000|2020-11-11 11:26:10|4145.46|4107.46|4146.01|4108.01|4146.09|4108.09|4145.46|4107.46|9
1605093980000|2020-11-11 11:26:20|4146.14|4108.14|4146.22|4108.22|4146.29|4108.29|4146.13|4108.13|9
1605093990000|2020-11-11 11:26:30|4146.26|4108.26|4146.05|4108.05|4146.26|4108.26|4146.05|4108.05|10
1605094000000|2020-11-11 11:26:40|4146.04|4108.04|4145.42|4107.42|4146.04|4108.04|4145.42|4107.42|9
1605094010000|2020-11-11 11:26:50|4145.33|4107.33|4145.44|4107.44|4145.44|4107.44|4145.23|4107.23|8
1605094020000|2020-11-11 11:27:00|4145.43|4107.43|4145.13|4107.13|4145.43|4107.43|4145.07|4107.07|9
1605094030000|2020-11-11 11:27:10|4145.38|4107.38|4145.88|4107.88|4145.88|4107.88|4145.33|4107.33|10
1605094040000|2020-11-11 11:27:20|4145.84|4107.84|4145.97|4107.97|4145.98|4107.98|4145.76|4107.76|10
1605094050000|2020-11-11 11:27:30|4146.09|4108.09|4146.12|4108.12|4146.22|4108.22|4146.07|4108.07|10
1605094060000|2020-11-11 11:27:40|4146.08|4108.08|4146.71|4108.71|4146.73|4108.73|4146.08|4108.08|9
1605094070000|2020-11-11 11:27:50|4146.74|4108.74|4147.32|4109.32|4147.32|4109.32|4146.73|4108.73|10
1605094080000|2020-11-11 11:28:00|4147.29|4109.29|4149.06|4111.06|4149.06|4111.06|4147.29|4109.29|10
1605094090000|2020-11-11 11:28:10|4149.57|4111.57|4152.17|4114.17|4152.17|4114.17|4149.41|4111.41|9
1605094100000|2020-11-11 11:28:20|4152.49|4114.49|4153.1|4115.1|4153.1|4115.1|4152.44|4114.44|10
1605094110000|2020-11-11 11:28:30|4153.43|4115.43|4153.56|4115.56|4153.67|4115.67|4153.4|4115.4|10
1605094120000|2020-11-11 11:28:40|4153.67|4115.67|4153.63|4115.63|4154.06|4116.06|4153.63|4115.63|9
1605094130000|2020-11-11 11:28:50|4153.53|4115.53|4153.13|4115.13|4153.53|4115.53|4153.13|4115.13|10
1605094140000|2020-11-11 11:29:00|4152.85|4114.85|4152.08|4114.08|4152.85|4114.85|4151.84|4113.84|10
1605094150000|2020-11-11 11:29:10|4151.85|4113.85|4151.7|4113.7|4151.85|4113.85|4151.18|4113.18|9
1605094160000|2020-11-11 11:29:20|4151.8|4113.8|4152.01|4114.01|4152.01|4114.01|4151.77|4113.77|10
1605094170000|2020-11-11 11:29:30|4151.97|4113.97|4151.61|4113.61|4151.97|4113.97|4151.61|4113.61|10
1605094180000|2020-11-11 11:29:40|4151.41|4113.41|4150.05|4112.05|4151.47|4113.47|4150.05|4112.05|10
1605094190000|2020-11-11 11:29:50|4150|4112|4149.08|4111.08|4150|4112|4149.08|4111.08|9
1605094200000|2020-11-11 11:30:00|4148.97|4110.97|4148.73|4110.73|4149.12|4111.12|4148.71|4110.71|10
1605094210000|2020-11-11 11:30:10|4148.58|4110.58|4147.83|4109.83|4148.58|4110.58|4147.83|4109.83|9
1605094220000|2020-11-11 11:30:20|4147.8|4109.8|4147.16|4109.16|4147.8|4109.8|4147.16|4109.16|9
1605094230000|2020-11-11 11:30:30|4146.82|4108.82|4147.14|4109.14|4147.14|4109.14|4146.75|4108.75|9
1605094240000|2020-11-11 11:30:40|4147.28|4109.28|4148.32|4110.32|4148.32|4110.32|4147.17|4109.17|10
1605094250000|2020-11-11 11:30:50|4148.26|4110.26|4148.76|4110.76|4148.76|4110.76|4148.17|4110.17|9
1605094260000|2020-11-11 11:31:00|4148.91|4110.91|4149.91|4111.91|4149.97|4111.97|4148.91|4110.91|10
1605094270000|2020-11-11 11:31:10|4149.92|4111.92|4151.84|4113.84|4151.84|4113.84|4149.92|4111.92|10
1605094280000|2020-11-11 11:31:20|4152.36|4114.36|4154.58|4116.58|4154.58|4116.58|4152.2|4114.2|10
1605094290000|2020-11-11 11:31:30|4154.71|4116.71|4156.77|4118.77|4157.04|4119.04|4154.71|4116.71|10
1605094300000|2020-11-11 11:31:40|4157.27|4119.27|4158.11|4120.11|4158.11|4120.11|4157.27|4119.27|10
1605094310000|2020-11-11 11:31:50|4158.25|4120.25|4157.88|4119.88|4158.25|4120.25|4157.68|4119.68|10
1605094320000|2020-11-11 11:32:00|4158.19|4120.19|4158.64|4120.64|4158.82|4120.82|4158.19|4120.19|10
1605094330000|2020-11-11 11:32:10|4158.5|4120.5|4157.78|4119.78|4158.5|4120.5|4157.78|4119.78|10
1605094340000|2020-11-11 11:32:20|4157.49|4119.49|4157.15|4119.15|4157.49|4119.49|4157.04|4119.04|10
1605094350000|2020-11-11 11:32:30|4157.45|4119.45|4157.39|4119.39|4157.56|4119.56|4157.39|4119.39|9
1605094360000|2020-11-11 11:32:40|4157.3|4119.3|4157.28|4119.28|4157.38|4119.38|4157.13|4119.13|8
1605094370000|2020-11-11 11:32:50|4157.2|4119.2|4157.25|4119.25|4157.25|4119.25|4157.06|4119.06|10
1605094380000|2020-11-11 11:33:00|4157.06|4119.06|4156.82|4118.82|4157.21|4119.21|4156.82|4118.82|10
1605094390000|2020-11-11 11:33:10|4156.84|4118.84|4156.37|4118.37|4156.88|4118.88|4156.37|4118.37|10
1605094400000|2020-11-11 11:33:20|4156.38|4118.38|4156.06|4118.06|4156.41|4118.41|4155.97|4117.97|10
1605094410000|2020-11-11 11:33:30|4156.03|4118.03|4155.83|4117.83|4156.03|4118.03|4155.78|4117.78|10
1605094420000|2020-11-11 11:33:40|4155.71|4117.71|4155.06|4117.06|4155.71|4117.71|4155.06|4117.06|10
1605094430000|2020-11-11 11:33:50|4155.05|4117.05|4155.25|4117.25|4155.33|4117.33|4155.03|4117.03|10
1605094440000|2020-11-11 11:34:00|4155.46|4117.46|4155.43|4117.43|4155.48|4117.48|4155.29|4117.29|10
1605094450000|2020-11-11 11:34:10|4155.4|4117.4|4155.6|4117.6|4155.6|4117.6|4155.37|4117.37|9
1605094460000|2020-11-11 11:34:20|4155.84|4117.84|4156.38|4118.38|4156.49|4118.49|4155.84|4117.84|10
1605094470000|2020-11-11 11:34:30|4156.51|4118.51|4156.82|4118.82|4156.82|4118.82|4156.49|4118.49|10
1605094480000|2020-11-11 11:34:40|4156.63|4118.63|4156.23|4118.23|4156.65|4118.65|4156.23|4118.23|10
1605094490000|2020-11-11 11:34:50|4156.42|4118.42|4156.23|4118.23|4156.42|4118.42|4156.14|4118.14|10
1605094500000|2020-11-11 11:35:00|4156.16|4118.16|4155.67|4117.67|4156.16|4118.16|4155.66|4117.66|8
1605094510000|2020-11-11 11:35:10|4155.53|4117.53|4154.6|4116.6|4155.53|4117.53|4154.6|4116.6|10
1605094520000|2020-11-11 11:35:20|4154.41|4116.41|4153.34|4115.34|4154.41|4116.41|4153.26|4115.26|10
1605094530000|2020-11-11 11:35:30|4153.39|4115.39|4153.34|4115.34|4153.39|4115.39|4153.14|4115.14|10
1605094540000|2020-11-11 11:35:40|4153.43|4115.43|4153.58|4115.58|4153.59|4115.59|4153.43|4115.43|10
1605094550000|2020-11-11 11:35:50|4153.49|4115.49|4153.12|4115.12|4153.49|4115.49|4153.01|4115.01|9
1605094560000|2020-11-11 11:36:00|4153.21|4115.21|4153.02|4115.02|4153.27|4115.27|4152.98|4114.98|9
1605094570000|2020-11-11 11:36:10|4152.95|4114.95|4153.03|4115.03|4153.03|4115.03|4152.81|4114.81|10
1605094580000|2020-11-11 11:36:20|4153.04|4115.04|4153.51|4115.51|4153.51|4115.51|4152.94|4114.94|10
1605094590000|2020-11-11 11:36:30|4153.7|4115.7|4154.25|4116.25|4154.25|4116.25|4153.7|4115.7|9
1605094600000|2020-11-11 11:36:40|4154.26|4116.26|4154.02|4116.02|4154.26|4116.26|4154.02|4116.02|9
1605094610000|2020-11-11 11:36:50|4154.04|4116.04|4154.69|4116.69|4154.72|4116.72|4154.04|4116.04|9
1605094620000|2020-11-11 11:37:00|4154.73|4116.73|4154.52|4116.52|4154.82|4116.82|4154.52|4116.52|9
1605094630000|2020-11-11 11:37:10|4154.53|4116.53|4155|4117|4155|4117|4154.53|4116.53|9
1605094640000|2020-11-11 11:37:20|4155.06|4117.06|4154.83|4116.83|4155.07|4117.07|4154.83|4116.83|9
1605094650000|2020-11-11 11:37:30|4154.88|4116.88|4154.91|4116.91|4154.91|4116.91|4154.66|4116.66|10
1605094660000|2020-11-11 11:37:40|4154.95|4116.95|4154.83|4116.83|4155.08|4117.08|4154.83|4116.83|8
1605094670000|2020-11-11 11:37:50|4154.86|4116.86|4154.67|4116.67|4154.92|4116.92|4154.62|4116.62|10
1605094680000|2020-11-11 11:38:00|4154.68|4116.68|4154.94|4116.94|4154.94|4116.94|4154.64|4116.64|10
1605094690000|2020-11-11 11:38:10|4155|4117|4155.43|4117.43|4155.43|4117.43|4155|4117|8
1605094700000|2020-11-11 11:38:20|4155.44|4117.44|4156.03|4118.03|4156.07|4118.07|4155.44|4117.44|10
1605094710000|2020-11-11 11:38:30|4156|4118|4156.08|4118.08|4156.33|4118.33|4156|4118|10
1605094720000|2020-11-11 11:38:40|4155.95|4117.95|4156.17|4118.17|4156.31|4118.31|4155.95|4117.95|10
1605094730000|2020-11-11 11:38:50|4156.23|4118.23|4155.69|4117.69|4156.23|4118.23|4155.69|4117.69|10
1605094740000|2020-11-11 11:39:00|4155.7|4117.7|4155.89|4117.89|4156|4118|4155.6|4117.6|9
1605094750000|2020-11-11 11:39:10|4155.95|4117.95|4155.95|4117.95|4156.08|4118.08|4155.95|4117.95|9
1605094760000|2020-11-11 11:39:20|4155.96|4117.96|4156.13|4118.13|4156.13|4118.13|4155.95|4117.95|8
1605094770000|2020-11-11 11:39:30|4156.17|4118.17|4156.05|4118.05|4156.21|4118.21|4156|4118|10
1605094780000|2020-11-11 11:39:40|4156.07|4118.07|4156.21|4118.21|4156.21|4118.21|4156.07|4118.07|10
1605094790000|2020-11-11 11:39:50|4156.08|4118.08|4156|4118|4156.18|4118.18|4156|4118|8
1605094800000|2020-11-11 11:40:00|4156.14|4118.14|4156.66|4118.66|4156.71|4118.71|4156.13|4118.13|10
1605094810000|2020-11-11 11:40:10|4156.75|4118.75|4157.76|4119.76|4157.76|4119.76|4156.75|4118.75|9
1605094820000|2020-11-11 11:40:20|4157.62|4119.62|4157.57|4119.57|4157.79|4119.79|4157.57|4119.57|9
1605094830000|2020-11-11 11:40:30|4157.79|4119.79|4157.24|4119.24|4157.79|4119.79|4157.13|4119.13|9
1605094840000|2020-11-11 11:40:40|4157.19|4119.19|4156.39|4118.39|4157.19|4119.19|4156.39|4118.39|10
1605094850000|2020-11-11 11:40:50|4156.29|4118.29|4155.16|4117.16|4156.29|4118.29|4155.16|4117.16|10
1605094860000|2020-11-11 11:41:00|4155.19|4117.19|4154.86|4116.86|4155.19|4117.19|4154.83|4116.83|8
1605094870000|2020-11-11 11:41:10|4154.85|4116.85|4154.54|4116.54|4154.85|4116.85|4154.51|4116.51|10
1605094880000|2020-11-11 11:41:20|4154.56|4116.56|4154.49|4116.49|4154.57|4116.57|4154.47|4116.47|9
1605094890000|2020-11-11 11:41:30|4154.5|4116.5|4153.87|4115.87|4154.5|4116.5|4153.87|4115.87|10
1605094900000|2020-11-11 11:41:40|4153.85|4115.85|4153.85|4115.85|4153.91|4115.91|4153.64|4115.64|10
1605094910000|2020-11-11 11:41:50|4153.88|4115.88|4153.73|4115.73|4153.94|4115.94|4153.73|4115.73|10
1605094920000|2020-11-11 11:42:00|4153.71|4115.71|4153.08|4115.08|4153.71|4115.71|4153.08|4115.08|9
1605094930000|2020-11-11 11:42:10|4153.12|4115.12|4152.4|4114.4|4153.12|4115.12|4152.4|4114.4|10
1605094940000|2020-11-11 11:42:20|4152.26|4114.26|4151.59|4113.59|4152.26|4114.26|4151.54|4113.54|10
1605094950000|2020-11-11 11:42:30|4151.44|4113.44|4149.2|4111.2|4151.44|4113.44|4149.2|4111.2|10
1605094960000|2020-11-11 11:42:40|4148.86|4110.86|4148.23|4110.23|4148.86|4110.86|4148.23|4110.23|10
1605094970000|2020-11-11 11:42:50|4148.06|4110.06|4147.06|4109.06|4148.06|4110.06|4146.91|4108.91|10
1605094980000|2020-11-11 11:43:00|4147|4109|4145.87|4107.87|4147|4109|4145.87|4107.87|9
1605094990000|2020-11-11 11:43:10|4145.9|4107.9|4146.18|4108.18|4146.29|4108.29|4145.9|4107.9|10
1605095000000|2020-11-11 11:43:20|4146.21|4108.21|4146.33|4108.33|4146.54|4108.54|4146.19|4108.19|10
1605095010000|2020-11-11 11:43:30|4146.29|4108.29|4146.11|4108.11|4146.47|4108.47|4145.99|4107.99|10
1605095020000|2020-11-11 11:43:40|4145.91|4107.91|4144.81|4106.81|4145.91|4107.91|4144.81|4106.81|9
1605095030000|2020-11-11 11:43:50|4144.73|4106.73|4144.3|4106.3|4144.73|4106.73|4144.18|4106.18|10
1605095040000|2020-11-11 11:44:00|4144.11|4106.11|4144.51|4106.51|4144.51|4106.51|4144.11|4106.11|9
1605095050000|2020-11-11 11:44:10|4144.62|4106.62|4144.33|4106.33|4144.62|4106.62|4144.33|4106.33|10
1605095060000|2020-11-11 11:44:20|4144.26|4106.26|4143.69|4105.69|4144.26|4106.26|4143.69|4105.69|8
1605095070000|2020-11-11 11:44:30|4143.65|4105.65|4143.44|4105.44|4143.67|4105.67|4143.43|4105.43|10
1605095080000|2020-11-11 11:44:40|4143.37|4105.37|4143.39|4105.39|4143.47|4105.47|4143.18|4105.18|9
1605095090000|2020-11-11 11:44:50|4143.36|4105.36|4143.41|4105.41|4143.47|4105.47|4143.36|4105.36|10
1605095100000|2020-11-11 11:45:00|4143.43|4105.43|4143.64|4105.64|4143.64|4105.64|4143.36|4105.36|10
1605095110000|2020-11-11 11:45:10|4143.8|4105.8|4143.72|4105.72|4143.99|4105.99|4143.72|4105.72|9
1605095120000|2020-11-11 11:45:20|4143.54|4105.54|4141.67|4103.67|4143.54|4105.54|4141.67|4103.67|10
1605095130000|2020-11-11 11:45:30|4141.61|4103.61|4138.72|4100.72|4141.61|4103.61|4138.58|4100.58|10
1605095140000|2020-11-11 11:45:40|4138.65|4100.65|4138.07|4100.07|4138.65|4100.65|4138|4100|10
1605095150000|2020-11-11 11:45:50|4138.13|4100.13|4136.74|4098.74|4138.13|4100.13|4136.74|4098.74|9
1605095160000|2020-11-11 11:46:00|4136.6|4098.6|4135.3|4097.3|4136.6|4098.6|4135.3|4097.3|9
1605095170000|2020-11-11 11:46:10|4135.18|4097.18|4133.15|4095.15|4135.18|4097.18|4133.15|4095.15|10
1605095180000|2020-11-11 11:46:20|4133.1|4095.1|4131.78|4093.78|4133.1|4095.1|4131.78|4093.78|10
1605095190000|2020-11-11 11:46:30|4131.77|4093.77|4132.18|4094.18|4132.67|4094.67|4131.7|4093.7|10
1605095200000|2020-11-11 11:46:40|4132.31|4094.31|4133.14|4095.14|4133.14|4095.14|4132.31|4094.31|10
1605095210000|2020-11-11 11:46:50|4133.22|4095.22|4134.44|4096.44|4134.45|4096.45|4133.22|4095.22|10
1605095220000|2020-11-11 11:47:00|4134.45|4096.45|4134.56|4096.56|4134.67|4096.67|4134.45|4096.45|10
1605095230000|2020-11-11 11:47:10|4134.79|4096.79|4134.96|4096.96|4134.96|4096.96|4134.65|4096.65|10
1605095240000|2020-11-11 11:47:20|4134.79|4096.79|4134.61|4096.61|4134.81|4096.81|4134.57|4096.57|9
1605095250000|2020-11-11 11:47:30|4134.89|4096.89|4135.05|4097.05|4135.08|4097.08|4134.8|4096.8|10
1605095260000|2020-11-11 11:47:40|4135.08|4097.08|4135.67|4097.67|4135.67|4097.67|4135.08|4097.08|10
1605095270000|2020-11-11 11:47:50|4135.69|4097.69|4136.75|4098.75|4136.75|4098.75|4135.69|4097.69|10
1605095280000|2020-11-11 11:48:00|4136.84|4098.84|4137.18|4099.18|4137.22|4099.22|4136.84|4098.84|8
1605095290000|2020-11-11 11:48:10|4137.12|4099.12|4136.71|4098.71|4137.12|4099.12|4136.68|4098.68|10
1605095300000|2020-11-11 11:48:20|4136.61|4098.61|4135.66|4097.66|4136.61|4098.61|4135.66|4097.66|10
1605095310000|2020-11-11 11:48:30|4135.64|4097.64|4135.57|4097.57|4135.64|4097.64|4135.35|4097.35|10
1605095320000|2020-11-11 11:48:40|4135.59|4097.59|4135.63|4097.63|4135.63|4097.63|4135.35|4097.35|10
1605095330000|2020-11-11 11:48:50|4135.52|4097.52|4134.98|4096.98|4135.67|4097.67|4134.98|4096.98|10
1605095340000|2020-11-11 11:49:00|4134.91|4096.91|4134.74|4096.74|4135.1|4097.1|4134.74|4096.74|10
1605095350000|2020-11-11 11:49:10|4134.66|4096.66|4134.74|4096.74|4134.78|4096.78|4134.54|4096.54|10
1605095360000|2020-11-11 11:49:20|4134.9|4096.9|4134.73|4096.73|4134.97|4096.97|4134.73|4096.73|10
1605095370000|2020-11-11 11:49:30|4134.77|4096.77|4135.08|4097.08|4135.08|4097.08|4134.67|4096.67|10
1605095380000|2020-11-11 11:49:40|4135.05|4097.05|4135.38|4097.38|4135.49|4097.49|4135.05|4097.05|9
1605095390000|2020-11-11 11:49:50|4135.62|4097.62|4135.78|4097.78|4135.78|4097.78|4135.49|4097.49|8
1605095400000|2020-11-11 11:50:00|4135.71|4097.71|4135.44|4097.44|4135.71|4097.71|4135.44|4097.44|8
1605095410000|2020-11-11 11:50:10|4135.34|4097.34|4135.16|4097.16|4135.34|4097.34|4135.05|4097.05|10
1605095420000|2020-11-11 11:50:20|4135.21|4097.21|4134.56|4096.56|4135.21|4097.21|4134.56|4096.56|10
1605095430000|2020-11-11 11:50:30|4134.58|4096.58|4134.36|4096.36|4134.58|4096.58|4134.26|4096.26|9
1605095440000|2020-11-11 11:50:40|4134.37|4096.37|4134.26|4096.26|4134.38|4096.38|4134.2|4096.2|9
1605095450000|2020-11-11 11:50:50|4134.27|4096.27|4133.73|4095.73|4134.27|4096.27|4133.68|4095.68|9
1605095460000|2020-11-11 11:51:00|4133.55|4095.55|4133.07|4095.07|4133.55|4095.55|4133.07|4095.07|10
1605095470000|2020-11-11 11:51:10|4133.06|4095.06|4131.91|4093.91|4133.06|4095.06|4131.91|4093.91|9
1605095480000|2020-11-11 11:51:20|4131.93|4093.93|4132.89|4094.89|4132.89|4094.89|4131.82|4093.82|10
1605095490000|2020-11-11 11:51:30|4132.95|4094.95|4133.31|4095.31|4133.49|4095.49|4132.95|4094.95|9
1605095500000|2020-11-11 11:51:40|4133.39|4095.39|4133.26|4095.26|4133.54|4095.54|4133.24|4095.24|10
1605095510000|2020-11-11 11:51:50|4133.25|4095.25|4132.55|4094.55|4133.25|4095.25|4132.54|4094.54|9
1605095520000|2020-11-11 11:52:00|4132.22|4094.22|4131.9|4093.9|4132.24|4094.24|4131.89|4093.89|9
1605095530000|2020-11-11 11:52:10|4131.93|4093.93|4131.91|4093.91|4132.1|4094.1|4131.67|4093.67|10
1605095540000|2020-11-11 11:52:20|4131.92|4093.92|4132.44|4094.44|4132.44|4094.44|4131.92|4093.92|8
1605095550000|2020-11-11 11:52:30|4132.38|4094.38|4132.15|4094.15|4132.47|4094.47|4132.15|4094.15|9
1605095560000|2020-11-11 11:52:40|4132.19|4094.19|4133.15|4095.15|4133.15|4095.15|4132.19|4094.19|9
1605095570000|2020-11-11 11:52:50|4133.27|4095.27|4133.93|4095.93|4133.96|4095.96|4133.27|4095.27|10
1605095580000|2020-11-11 11:53:00|4133.87|4095.87|4133.65|4095.65|4133.92|4095.92|4133.65|4095.65|8
1605095590000|2020-11-11 11:53:10|4133.62|4095.62|4133.75|4095.75|4133.75|4095.75|4133.53|4095.53|9
1605095600000|2020-11-11 11:53:20|4133.73|4095.73|4134.24|4096.24|4134.25|4096.25|4133.73|4095.73|10
1605095610000|2020-11-11 11:53:30|4134.47|4096.47|4134.65|4096.65|4134.66|4096.66|4134.45|4096.45|10
1605095620000|2020-11-11 11:53:40|4135|4097|4135.27|4097.27|4135.29|4097.29|4135|4097|10
1605095630000|2020-11-11 11:53:50|4135.4|4097.4|4135.21|4097.21|4135.4|4097.4|4135.19|4097.19|9
1605095640000|2020-11-11 11:54:00|4135.17|4097.17|4134.85|4096.85|4135.17|4097.17|4134.85|4096.85|9
1605095650000|2020-11-11 11:54:10|4134.81|4096.81|4135.24|4097.24|4135.24|4097.24|4134.81|4096.81|10
1605095660000|2020-11-11 11:54:20|4135.25|4097.25|4135.33|4097.33|4135.41|4097.41|4135.25|4097.25|9
1605095670000|2020-11-11 11:54:30|4135.41|4097.41|4135.51|4097.51|4135.56|4097.56|4135.34|4097.34|9
1605095680000|2020-11-11 11:54:40|4135.57|4097.57|4135.5|4097.5|4135.57|4097.57|4135.42|4097.42|10
1605095690000|2020-11-11 11:54:50|4135.47|4097.47|4135.54|4097.54|4135.54|4097.54|4135.44|4097.44|8
1605095700000|2020-11-11 11:55:00|4135.52|4097.52|4135.45|4097.45|4135.55|4097.55|4135.3|4097.3|10
1605095710000|2020-11-11 11:55:10|4135.65|4097.65|4135.94|4097.94|4135.95|4097.95|4135.65|4097.65|10
1605095720000|2020-11-11 11:55:20|4135.84|4097.84|4136.35|4098.35|4136.37|4098.37|4135.84|4097.84|9
1605095730000|2020-11-11 11:55:30|4136.4|4098.4|4136.42|4098.42|4136.52|4098.52|4136.34|4098.34|7
1605095740000|2020-11-11 11:55:40|4136.43|4098.43|4136.58|4098.58|4136.59|4098.59|4136.43|4098.43|8
1605095750000|2020-11-11 11:55:50|4136.83|4098.83|4137.25|4099.25|4137.25|4099.25|4136.83|4098.83|9
1605095760000|2020-11-11 11:56:00|4137.3|4099.3|4138|4100|4138|4100|4137.3|4099.3|9
1605095770000|2020-11-11 11:56:10|4138.02|4100.02|4138.33|4100.33|4138.33|4100.33|4138.02|4100.02|10
1605095780000|2020-11-11 11:56:20|4138.4|4100.4|4138.57|4100.57|4138.63|4100.63|4138.4|4100.4|10
1605095790000|2020-11-11 11:56:30|4138.55|4100.55|4139.17|4101.17|4139.17|4101.17|4138.55|4100.55|9
1605095800000|2020-11-11 11:56:40|4139.27|4101.27|4139.34|4101.34|4139.66|4101.66|4139.27|4101.27|10
1605095810000|2020-11-11 11:56:50|4139.37|4101.37|4138.82|4100.82|4139.39|4101.39|4138.82|4100.82|10
1605095820000|2020-11-11 11:57:00|4138.96|4100.96|4138.93|4100.93|4138.99|4100.99|4138.88|4100.88|8
1605095830000|2020-11-11 11:57:10|4138.92|4100.92|4139.01|4101.01|4139.14|4101.14|4138.92|4100.92|10
1605095840000|2020-11-11 11:57:20|4138.99|4100.99|4138.86|4100.86|4138.99|4100.99|4138.71|4100.71|9
1605095850000|2020-11-11 11:57:30|4138.6|4100.6|4138.58|4100.58|4138.66|4100.66|4138.49|4100.49|10
1605095860000|2020-11-11 11:57:40|4138.51|4100.51|4138.62|4100.62|4138.78|4100.78|4138.5|4100.5|9
1605095870000|2020-11-11 11:57:50|4138.68|4100.68|4138.91|4100.91|4138.97|4100.97|4138.68|4100.68|10
1605095880000|2020-11-11 11:58:00|4138.95|4100.95|4139.8|4101.8|4139.8|4101.8|4138.95|4100.95|10
1605095890000|2020-11-11 11:58:10|4139.88|4101.88|4140.17|4102.17|4140.17|4102.17|4139.86|4101.86|9
1605095900000|2020-11-11 11:58:20|4140.11|4102.11|4140.67|4102.67|4140.67|4102.67|4140.05|4102.05|10
1605095910000|2020-11-11 11:58:30|4140.58|4102.58|4140.78|4102.78|4140.84|4102.84|4140.58|4102.58|10
1605095920000|2020-11-11 11:58:40|4140.88|4102.88|4140.69|4102.69|4140.88|4102.88|4140.69|4102.69|9
1605095930000|2020-11-11 11:58:50|4140.68|4102.68|4141.01|4103.01|4141.01|4103.01|4140.63|4102.63|10
1605095940000|2020-11-11 11:59:00|4141.2|4103.2|4141.19|4103.19|4141.29|4103.29|4140.99|4102.99|10
1605095950000|2020-11-11 11:59:10|4141.1|4103.1|4140.73|4102.73|4141.1|4103.1|4140.73|4102.73|9
1605095960000|2020-11-11 11:59:20|4140.71|4102.71|4140.08|4102.08|4140.71|4102.71|4140.04|4102.04|10
1605095970000|2020-11-11 11:59:30|4140.07|4102.07|4139.21|4101.21|4140.07|4102.07|4139.21|4101.21|10
1605095980000|2020-11-11 11:59:40|4139.19|4101.19|4138.17|4100.17|4139.19|4101.19|4138.08|4100.08|9
1605095990000|2020-11-11 11:59:50|4138.16|4100.16|4136.87|4098.87|4138.16|4100.16|4136.87|4098.87|9
1605096000000|2020-11-11 12:00:00|4136.92|4098.92|4135.28|4097.28|4136.92|4098.92|4135.28|4097.28|10
1605096010000|2020-11-11 12:00:10|4134.59|4096.59|4135.18|4097.18|4135.19|4097.19|4134.59|4096.59|10
1605096020000|2020-11-11 12:00:20|4135.16|4097.16|4136.14|4098.14|4136.14|4098.14|4135.16|4097.16|10
1605096030000|2020-11-11 12:00:30|4136.02|4098.02|4136.21|4098.21|4136.31|4098.31|4135.96|4097.96|10
1605096040000|2020-11-11 12:00:40|4135.99|4097.99|4135.84|4097.84|4135.99|4097.99|4135.77|4097.77|10
1605096050000|2020-11-11 12:00:50|4135.78|4097.78|4134.8|4096.8|4135.78|4097.78|4134.72|4096.72|10
1605096060000|2020-11-11 12:01:00|4134.76|4096.76|4133.4|4095.4|4134.76|4096.76|4133.4|4095.4|10
1605096070000|2020-11-11 12:01:10|4133.11|4095.11|4132.68|4094.68|4133.11|4095.11|4132.55|4094.55|10
1605096080000|2020-11-11 12:01:20|4132.7|4094.7|4132.4|4094.4|4132.7|4094.7|4132.31|4094.31|10
1605096090000|2020-11-11 12:01:30|4132.42|4094.42|4132.77|4094.77|4132.83|4094.83|4132.29|4094.29|9
1605096100000|2020-11-11 12:01:40|4132.89|4094.89|4133.45|4095.45|4133.54|4095.54|4132.72|4094.72|10
1605096110000|2020-11-11 12:01:50|4133.62|4095.62|4134.11|4096.11|4134.25|4096.25|4133.45|4095.45|10
1605096120000|2020-11-11 12:02:00|4134.16|4096.16|4134.66|4096.66|4134.66|4096.66|4134.16|4096.16|10
1605096130000|2020-11-11 12:02:10|4134.71|4096.71|4133.72|4095.72|4134.71|4096.71|4133.72|4095.72|10
1605096140000|2020-11-11 12:02:20|4133.57|4095.57|4133.53|4095.53|4133.6|4095.6|4133.36|4095.36|9
1605096150000|2020-11-11 12:02:30|4133.54|4095.54|4133.35|4095.35|4133.63|4095.63|4133.34|4095.34|10
1605096160000|2020-11-11 12:02:40|4133.46|4095.46|4133.13|4095.13|4133.57|4095.57|4133.07|4095.07|10
1605096170000|2020-11-11 12:02:50|4132.98|4094.98|4132.57|4094.57|4132.98|4094.98|4132.56|4094.56|9
1605096180000|2020-11-11 12:03:00|4132.47|4094.47|4131.26|4093.26|4132.47|4094.47|4131.26|4093.26|10
1605096190000|2020-11-11 12:03:10|4131.11|4093.11|4129.68|4091.68|4131.11|4093.11|4129.68|4091.68|10
1605096200000|2020-11-11 12:03:20|4129.64|4091.64|4128.67|4090.67|4129.64|4091.64|4128.67|4090.67|10
1605096210000|2020-11-11 12:03:30|4128.08|4090.08|4128.11|4090.11|4128.37|4090.37|4128.08|4090.08|10
1605096220000|2020-11-11 12:03:40|4128.1|4090.1|4127.62|4089.62|4128.14|4090.14|4127.62|4089.62|10
1605096230000|2020-11-11 12:03:50|4127.64|4089.64|4126.76|4088.76|4127.64|4089.64|4126.76|4088.76|10
1605096240000|2020-11-11 12:04:00|4126.5|4088.5|4126.16|4088.16|4126.5|4088.5|4126.04|4088.04|10
1605096250000|2020-11-11 12:04:10|4126.06|4088.06|4125.45|4087.45|4126.06|4088.06|4125.45|4087.45|10
1605096260000|2020-11-11 12:04:20|4125.35|4087.35|4124.32|4086.32|4125.35|4087.35|4124.32|4086.32|9
1605096270000|2020-11-11 12:04:30|4124.27|4086.27|4124.65|4086.65|4124.65|4086.65|4124.24|4086.24|9
1605096280000|2020-11-11 12:04:40|4124.73|4086.73|4124.81|4086.81|4124.95|4086.95|4124.73|4086.73|10
1605096290000|2020-11-11 12:04:50|4124.91|4086.91|4125.19|4087.19|4125.51|4087.51|4124.91|4086.91|9
1605096300000|2020-11-11 12:05:00|4125.24|4087.24|4123.67|4085.67|4125.24|4087.24|4123.66|4085.66|10
1605096310000|2020-11-11 12:05:10|4123.71|4085.71|4123.91|4085.91|4123.91|4085.91|4123.46|4085.46|9
1605096320000|2020-11-11 12:05:20|4124.16|4086.16|4124.53|4086.53|4124.53|4086.53|4124.08|4086.08|9
1605096330000|2020-11-11 12:05:30|4124.5|4086.5|4124.72|4086.72|4124.72|4086.72|4124.43|4086.43|9
1605096340000|2020-11-11 12:05:40|4124.91|4086.91|4125.79|4087.79|4125.8|4087.8|4124.91|4086.91|10
1605096350000|2020-11-11 12:05:50|4125.75|4087.75|4126.1|4088.1|4126.24|4088.24|4125.75|4087.75|9
1605096360000|2020-11-11 12:06:00|4126.15|4088.15|4126.26|4088.26|4126.38|4088.38|4126.15|4088.15|10
1605096370000|2020-11-11 12:06:10|4126.25|4088.25|4125.95|4087.95|4126.25|4088.25|4125.74|4087.74|10
1605096380000|2020-11-11 12:06:20|4125.87|4087.87|4126.29|4088.29|4126.29|4088.29|4125.87|4087.87|9
1605096390000|2020-11-11 12:06:30|4126.34|4088.34|4126.26|4088.26|4126.34|4088.34|4126.15|4088.15|7
1605096400000|2020-11-11 12:06:40|4126.27|4088.27|4126.83|4088.83|4126.93|4088.93|4126.27|4088.27|9
1605096410000|2020-11-11 12:06:50|4126.86|4088.86|4126.95|4088.95|4126.95|4088.95|4126.81|4088.81|9
1605096420000|2020-11-11 12:07:00|4126.96|4088.96|4127.38|4089.38|4127.38|4089.38|4126.95|4088.95|10
1605096430000|2020-11-11 12:07:10|4127.37|4089.37|4127.86|4089.86|4127.86|4089.86|4127.37|4089.37|10
1605096440000|2020-11-11 12:07:20|4127.75|4089.75|4128.11|4090.11|4128.11|4090.11|4127.75|4089.75|10
1605096450000|2020-11-11 12:07:30|4128.36|4090.36|4128.51|4090.51|4128.77|4090.77|4128.34|4090.34|10
1605096460000|2020-11-11 12:07:40|4128.52|4090.52|4128.43|4090.43|4128.52|4090.52|4128.42|4090.42|10
1605096470000|2020-11-11 12:07:50|4128.48|4090.48|4128.41|4090.41|4128.7|4090.7|4128.41|4090.41|10
1605096480000|2020-11-11 12:08:00|4128.42|4090.42|4128.09|4090.09|4128.42|4090.42|4128.06|4090.06|9
1605096490000|2020-11-11 12:08:10|4128.05|4090.05|4127.83|4089.83|4128.05|4090.05|4127.59|4089.59|9
1605096500000|2020-11-11 12:08:20|4127.81|4089.81|4127.87|4089.87|4128.03|4090.03|4127.6|4089.6|9
1605096510000|2020-11-11 12:08:30|4127.78|4089.78|4127.31|4089.31|4127.78|4089.78|4127.31|4089.31|10
1605096520000|2020-11-11 12:08:40|4127.28|4089.28|4126.58|4088.58|4127.39|4089.39|4126.58|4088.58|10
1605096530000|2020-11-11 12:08:50|4126.6|4088.6|4125.94|4087.94|4126.6|4088.6|4125.94|4087.94|10
1605096540000|2020-11-11 12:09:00|4126.01|4088.01|4126.29|4088.29|4126.38|4088.38|4126.01|4088.01|10
1605096550000|2020-11-11 12:09:10|4126.32|4088.32|4126.24|4088.24|4126.35|4088.35|4126.17|4088.17|10
1605096560000|2020-11-11 12:09:20|4126.22|4088.22|4126.48|4088.48|4126.49|4088.49|4126.22|4088.22|9
1605096570000|2020-11-11 12:09:30|4126.49|4088.49|4126.69|4088.69|4126.69|4088.69|4126.44|4088.44|10
1605096580000|2020-11-11 12:09:40|4126.83|4088.83|4127.23|4089.23|4127.23|4089.23|4126.83|4088.83|10
1605096590000|2020-11-11 12:09:50|4127.19|4089.19|4127.46|4089.46|4127.52|4089.52|4127.19|4089.19|9
1605096600000|2020-11-11 12:10:00|4127.4|4089.4|4127.07|4089.07|4127.43|4089.43|4127.07|4089.07|10
1605096610000|2020-11-11 12:10:10|4127.04|4089.04|4127.06|4089.06|4127.16|4089.16|4126.95|4088.95|10
1605096620000|2020-11-11 12:10:20|4127.04|4089.04|4127.47|4089.47|4127.52|4089.52|4127.04|4089.04|10
1605096630000|2020-11-11 12:10:30|4127.57|4089.57|4128.2|4090.2|4128.2|4090.2|4127.57|4089.57|9
1605096640000|2020-11-11 12:10:40|4128.17|4090.17|4128.87|4090.87|4128.87|4090.87|4128.15|4090.15|10
1605096650000|2020-11-11 12:10:50|4128.97|4090.97|4129.44|4091.44|4129.44|4091.44|4128.94|4090.94|10
1605096660000|2020-11-11 12:11:00|4129.47|4091.47|4130.04|4092.04|4130.04|4092.04|4129.47|4091.47|7
1605096670000|2020-11-11 12:11:10|4130.12|4092.12|4130.57|4092.57|4130.58|4092.58|4130.12|4092.12|10
1605096680000|2020-11-11 12:11:20|4130.56|4092.56|4131.03|4093.03|4131.03|4093.03|4130.5|4092.5|9
1605096690000|2020-11-11 12:11:30|4131.35|4093.35|4131.61|4093.61|4131.65|4093.65|4131.31|4093.31|10
1605096700000|2020-11-11 12:11:40|4131.64|4093.64|4131.47|4093.47|4131.77|4093.77|4131.47|4093.47|10
1605096710000|2020-11-11 12:11:50|4131.44|4093.44|4129.78|4091.78|4131.44|4093.44|4129.78|4091.78|10
1605096720000|2020-11-11 12:12:00|4129.67|4091.67|4129.27|4091.27|4129.67|4091.67|4129.27|4091.27|10
1605096730000|2020-11-11 12:12:10|4129.17|4091.17|4129.4|4091.4|4129.4|4091.4|4129.05|4091.05|10
1605096740000|2020-11-11 12:12:20|4129.41|4091.41|4129.99|4091.99|4129.99|4091.99|4129.41|4091.41|10
1605096750000|2020-11-11 12:12:30|4130.09|4092.09|4130.44|4092.44|4130.44|4092.44|4130.03|4092.03|10
1605096760000|2020-11-11 12:12:40|4130.47|4092.47|4130.98|4092.98|4130.98|4092.98|4130.47|4092.47|9
1605096770000|2020-11-11 12:12:50|4130.97|4092.97|4130.98|4092.98|4130.99|4092.99|4130.94|4092.94|8
1605096780000|2020-11-11 12:13:00|4131.12|4093.12|4131.23|4093.23|4131.25|4093.25|4131.1|4093.1|10
1605096790000|2020-11-11 12:13:10|4131.28|4093.28|4131.46|4093.46|4131.47|4093.47|4131.26|4093.26|8
1605096800000|2020-11-11 12:13:20|4131.48|4093.48|4131.73|4093.73|4131.78|4093.78|4131.47|4093.47|10
1605096810000|2020-11-11 12:13:30|4131.72|4093.72|4131.68|4093.68|4131.79|4093.79|4131.68|4093.68|7
1605096820000|2020-11-11 12:13:40|4131.69|4093.69|4131.59|4093.59|4131.69|4093.69|4131.46|4093.46|9
1605096830000|2020-11-11 12:13:50|4131.57|4093.57|4132.23|4094.23|4132.23|4094.23|4131.57|4093.57|9
1605096840000|2020-11-11 12:14:00|4132.33|4094.33|4132.71|4094.71|4132.72|4094.72|4132.3|4094.3|10
1605096850000|2020-11-11 12:14:10|4132.72|4094.72|4132.94|4094.94|4132.94|4094.94|4132.72|4094.72|9
1605096860000|2020-11-11 12:14:20|4132.95|4094.95|4133.18|4095.18|4133.18|4095.18|4132.9|4094.9|8
1605096870000|2020-11-11 12:14:30|4133.2|4095.2|4133.73|4095.73|4133.73|4095.73|4133.12|4095.12|10
1605096880000|2020-11-11 12:14:40|4133.83|4095.83|4134.33|4096.33|4134.33|4096.33|4133.71|4095.71|9
1605096890000|2020-11-11 12:14:50|4134.35|4096.35|4134.39|4096.39|4134.6|4096.6|4134.35|4096.35|10
1605096900000|2020-11-11 12:15:00|4134.52|4096.52|4134.74|4096.74|4135.07|4097.07|4134.52|4096.52|10
1605096910000|2020-11-11 12:15:10|4134.84|4096.84|4134.78|4096.78|4134.84|4096.84|4134.64|4096.64|9
1605096920000|2020-11-11 12:15:20|4134.81|4096.81|4134.79|4096.79|4134.85|4096.85|4134.79|4096.79|7
1605096930000|2020-11-11 12:15:30|4134.88|4096.88|4134.76|4096.76|4134.92|4096.92|4134.76|4096.76|8
1605096940000|2020-11-11 12:15:40|4134.82|4096.82|4134.76|4096.76|4134.89|4096.89|4134.76|4096.76|10
1605096950000|2020-11-11 12:15:50|4134.74|4096.74|4134.82|4096.82|4135|4097|4134.71|4096.71|9
1605096960000|2020-11-11 12:16:00|4134.83|4096.83|4134.97|4096.97|4135.02|4097.02|4134.83|4096.83|7
1605096970000|2020-11-11 12:16:10|4135|4097|4135.54|4097.54|4135.54|4097.54|4135|4097|10
1605096980000|2020-11-11 12:16:20|4135.67|4097.67|4135.83|4097.83|4135.94|4097.94|4135.65|4097.65|10
1605096990000|2020-11-11 12:16:30|4135.74|4097.74|4136.12|4098.12|4136.12|4098.12|4135.67|4097.67|9
1605097000000|2020-11-11 12:16:40|4136.1|4098.1|4136.48|4098.48|4136.48|4098.48|4136.1|4098.1|10
1605097010000|2020-11-11 12:16:50|4136.56|4098.56|4136.93|4098.93|4137.01|4099.01|4136.56|4098.56|10
1605097020000|2020-11-11 12:17:00|4136.91|4098.91|4137.4|4099.4|4137.4|4099.4|4136.91|4098.91|9
1605097030000|2020-11-11 12:17:10|4137.5|4099.5|4137.83|4099.83|4137.85|4099.85|4137.5|4099.5|9
1605097040000|2020-11-11 12:17:20|4137.84|4099.84|4137.89|4099.89|4138.15|4100.15|4137.8|4099.8|9
1605097050000|2020-11-11 12:17:30|4137.91|4099.91|4137.73|4099.73|4137.91|4099.91|4137.71|4099.71|9
1605097060000|2020-11-11 12:17:40|4137.67|4099.67|4137.58|4099.58|4137.72|4099.72|4137.58|4099.58|10
1605097070000|2020-11-11 12:17:50|4137.22|4099.22|4135.46|4097.46|4137.22|4099.22|4135.46|4097.46|9
1605097080000|2020-11-11 12:18:00|4135.33|4097.33|4134.82|4096.82|4135.33|4097.33|4134.75|4096.75|10
1605097090000|2020-11-11 12:18:10|4134.83|4096.83|4134.97|4096.97|4134.97|4096.97|4134.74|4096.74|9
1605097100000|2020-11-11 12:18:20|4134.85|4096.85|4134.86|4096.86|4135|4097|4134.85|4096.85|9
1605097110000|2020-11-11 12:18:30|4134.85|4096.85|4134.12|4096.12|4134.85|4096.85|4134.12|4096.12|9
1605097120000|2020-11-11 12:18:40|4134.05|4096.05|4133.43|4095.43|4134.05|4096.05|4133.43|4095.43|10
1605097130000|2020-11-11 12:18:50|4133.47|4095.47|4133.37|4095.37|4133.47|4095.47|4133.13|4095.13|10
1605097140000|2020-11-11 12:19:00|4133.34|4095.34|4133.3|4095.3|4133.34|4095.34|4132.95|4094.95|10
1605097150000|2020-11-11 12:19:10|4133.4|4095.4|4133.24|4095.24|4133.4|4095.4|4133.2|4095.2|10
1605097160000|2020-11-11 12:19:20|4133.27|4095.27|4133.64|4095.64|4133.79|4095.79|4133.27|4095.27|10
1605097170000|2020-11-11 12:19:30|4133.62|4095.62|4134.22|4096.22|4134.22|4096.22|4133.62|4095.62|10
1605097180000|2020-11-11 12:19:40|4134.23|4096.23|4134.62|4096.62|4134.62|4096.62|4134.23|4096.23|10
1605097190000|2020-11-11 12:19:50|4134.61|4096.61|4135.31|4097.31|4135.31|4097.31|4134.58|4096.58|9
1605097200000|2020-11-11 12:20:00|4135.37|4097.37|4135.52|4097.52|4135.58|4097.58|4135.37|4097.37|10
1605097210000|2020-11-11 12:20:10|4135.45|4097.45|4135.53|4097.53|4135.6|4097.6|4135.36|4097.36|9
1605097220000|2020-11-11 12:20:20|4135.55|4097.55|4135.49|4097.49|4135.58|4097.58|4135.46|4097.46|8
1605097230000|2020-11-11 12:20:30|4135.5|4097.5|4135.99|4097.99|4135.99|4097.99|4135.5|4097.5|8
1605097240000|2020-11-11 12:20:40|4136.13|4098.13|4137.14|4099.14|4137.14|4099.14|4136.1|4098.1|9
1605097250000|2020-11-11 12:20:50|4137.35|4099.35|4137.34|4099.34|4137.56|4099.56|4137.34|4099.34|10
1605097260000|2020-11-11 12:21:00|4137.38|4099.38|4137.66|4099.66|4137.66|4099.66|4137.32|4099.32|10
1605097270000|2020-11-11 12:21:10|4137.65|4099.65|4138.08|4100.08|4138.08|4100.08|4137.52|4099.52|10
1605097280000|2020-11-11 12:21:20|4138.22|4100.22|4138.39|4100.39|4138.53|4100.53|4138.22|4100.22|10
1605097290000|2020-11-11 12:21:30|4138.36|4100.36|4138.31|4100.31|4138.45|4100.45|4138.3|4100.3|9
1605097300000|2020-11-11 12:21:40|4138.27|4100.27|4139.21|4101.21|4139.21|4101.21|4138.27|4100.27|10
1605097310000|2020-11-11 12:21:50|4139.22|4101.22|4139.5|4101.5|4139.5|4101.5|4139.22|4101.22|8
1605097320000|2020-11-11 12:22:00|4139.46|4101.46|4139.87|4101.87|4139.87|4101.87|4139.46|4101.46|10
1605097330000|2020-11-11 12:22:10|4139.92|4101.92|4140.21|4102.21|4140.23|4102.23|4139.9|4101.9|10
1605097340000|2020-11-11 12:22:20|4140.23|4102.23|4140.97|4102.97|4140.97|4102.97|4140.23|4102.23|10
1605097350000|2020-11-11 12:22:30|4141.06|4103.06|4140.63|4102.63|4141.06|4103.06|4140.63|4102.63|10
1605097360000|2020-11-11 12:22:40|4140.62|4102.62|4140.93|4102.93|4140.93|4102.93|4140.62|4102.62|10
1605097370000|2020-11-11 12:22:50|4140.84|4102.84|4141.24|4103.24|4141.24|4103.24|4140.84|4102.84|6
1605097380000|2020-11-11 12:23:00|4141.17|4103.17|4141.64|4103.64|4141.64|4103.64|4141.17|4103.17|10
1605097390000|2020-11-11 12:23:10|4141.65|4103.65|4142.05|4104.05|4142.05|4104.05|4141.65|4103.65|10
1605097400000|2020-11-11 12:23:20|4142.04|4104.04|4141.97|4103.97|4142.14|4104.14|4141.97|4103.97|9
1605097410000|2020-11-11 12:23:30|4141.99|4103.99|4142.24|4104.24|4142.38|4104.38|4141.99|4103.99|10
1605097420000|2020-11-11 12:23:40|4142.29|4104.29|4142.36|4104.36|4142.46|4104.46|4142.24|4104.24|10
1605097430000|2020-11-11 12:23:50|4142.41|4104.41|4142.92|4104.92|4142.92|4104.92|4142.31|4104.31|9
1605097440000|2020-11-11 12:24:00|4143.11|4105.11|4143.87|4105.87|4143.89|4105.89|4143.11|4105.11|10
1605097450000|2020-11-11 12:24:10|4144.01|4106.01|4144.43|4106.43|4144.43|4106.43|4144.01|4106.01|9
1605097460000|2020-11-11 12:24:20|4144.5|4106.5|4144.55|4106.55|4144.71|4106.71|4144.5|4106.5|10
1605097470000|2020-11-11 12:24:30|4144.51|4106.51|4144.32|4106.32|4144.58|4106.58|4144.32|4106.32|8
1605097480000|2020-11-11 12:24:40|4144.42|4106.42|4144.34|4106.34|4144.55|4106.55|4144.34|4106.34|9
1605097490000|2020-11-11 12:24:50|4144.36|4106.36|4143.5|4105.5|4144.36|4106.36|4143.5|4105.5|9
1605097500000|2020-11-11 12:25:00|4143.46|4105.46|4143.57|4105.57|4143.57|4105.57|4143.43|4105.43|10
1605097510000|2020-11-11 12:25:10|4143.52|4105.52|4144.17|4106.17|4144.17|4106.17|4143.46|4105.46|10
1605097520000|2020-11-11 12:25:20|4144.18|4106.18|4144.2|4106.2|4144.24|4106.24|4144.04|4106.04|10
1605097530000|2020-11-11 12:25:30|4144.09|4106.09|4144.93|4106.93|4144.93|4106.93|4144.09|4106.09|9
1605097540000|2020-11-11 12:25:40|4144.97|4106.97|4144.56|4106.56|4145|4107|4144.56|4106.56|10
1605097550000|2020-11-11 12:25:50|4144.49|4106.49|4144.52|4106.52|4144.52|4106.52|4144.26|4106.26|10
1605097560000|2020-11-11 12:26:00|4144.6|4106.6|4145.14|4107.14|4145.14|4107.14|4144.6|4106.6|9
1605097570000|2020-11-11 12:26:10|4145.23|4107.23|4145.64|4107.64|4145.72|4107.72|4145.23|4107.23|10
1605097580000|2020-11-11 12:26:20|4145.71|4107.71|4146.02|4108.02|4146.03|4108.03|4145.71|4107.71|9
1605097590000|2020-11-11 12:26:30|4145.86|4107.86|4145.92|4107.92|4145.93|4107.93|4145.71|4107.71|9
1605097600000|2020-11-11 12:26:40|4145.94|4107.94|4146.59|4108.59|4146.59|4108.59|4145.94|4107.94|9
1605097610000|2020-11-11 12:26:50|4146.61|4108.61|4146.77|4108.77|4146.79|4108.79|4146.48|4108.48|8
1605097620000|2020-11-11 12:27:00|4146.68|4108.68|4146.57|4108.57|4146.68|4108.68|4146.55|4108.55|8
1605097630000|2020-11-11 12:27:10|4146.59|4108.59|4146.84|4108.84|4146.85|4108.85|4146.57|4108.57|8
1605097640000|2020-11-11 12:27:20|4146.87|4108.87|4146.86|4108.86|4146.97|4108.97|4146.83|4108.83|10
1605097650000|2020-11-11 12:27:30|4146.85|4108.85|4146.54|4108.54|4146.85|4108.85|4146.54|4108.54|10
1605097660000|2020-11-11 12:27:40|4146.5|4108.5|4146.95|4108.95|4146.95|4108.95|4146.44|4108.44|9
1605097670000|2020-11-11 12:27:50|4146.96|4108.96|4146.89|4108.89|4146.96|4108.96|4146.82|4108.82|8
1605097680000|2020-11-11 12:28:00|4146.98|4108.98|4147|4109|4147.07|4109.07|4146.98|4108.98|9
1605097690000|2020-11-11 12:28:10|4147.03|4109.03|4146.56|4108.56|4147.03|4109.03|4146.56|4108.56|9
1605097700000|2020-11-11 12:28:20|4146.37|4108.37|4146.41|4108.41|4146.47|4108.47|4146.34|4108.34|10
1605097710000|2020-11-11 12:28:30|4146.42|4108.42|4146.5|4108.5|4146.5|4108.5|4146.39|4108.39|10
1605097720000|2020-11-11 12:28:40|4146.58|4108.58|4145.98|4107.98|4146.58|4108.58|4145.98|4107.98|10
1605097730000|2020-11-11 12:28:50|4145.88|4107.88|4144.95|4106.95|4145.88|4107.88|4144.95|4106.95|10
1605097740000|2020-11-11 12:29:00|4145|4107|4144.88|4106.88|4145|4107|4144.82|4106.82|9
1605097750000|2020-11-11 12:29:10|4144.9|4106.9|4144.75|4106.75|4144.9|4106.9|4144.68|4106.68|9
1605097760000|2020-11-11 12:29:20|4144.95|4106.95|4145.03|4107.03|4145.03|4107.03|4144.85|4106.85|10
1605097770000|2020-11-11 12:29:30|4145.02|4107.02|4144.88|4106.88|4145.05|4107.05|4144.88|4106.88|10
1605097780000|2020-11-11 12:29:40|4144.91|4106.91|4145.3|4107.3|4145.3|4107.3|4144.87|4106.87|10
1605097790000|2020-11-11 12:29:50|4145.27|4107.27|4145.91|4107.91|4145.91|4107.91|4145.27|4107.27|10
1605097800000|2020-11-11 12:30:00|4145.97|4107.97|4146.02|4108.02|4146.03|4108.03|4145.96|4107.96|9
1605097810000|2020-11-11 12:30:10|4146.04|4108.04|4146.53|4108.53|4146.53|4108.53|4146.04|4108.04|8
1605097820000|2020-11-11 12:30:20|4146.55|4108.55|4146.72|4108.72|4146.78|4108.78|4146.53|4108.53|10
1605097830000|2020-11-11 12:30:30|4146.57|4108.57|4146.51|4108.51|4146.57|4108.57|4146.45|4108.45|9
1605097840000|2020-11-11 12:30:40|4146.52|4108.52|4146.38|4108.38|4146.58|4108.58|4146.34|4108.34|10
1605097850000|2020-11-11 12:30:50|4146.3|4108.3|4146.39|4108.39|4146.41|4108.41|4146.27|4108.27|10
1605097860000|2020-11-11 12:31:00|4146.33|4108.33|4145.93|4107.93|4146.33|4108.33|4145.91|4107.91|9
1605097870000|2020-11-11 12:31:10|4145.86|4107.86|4146.03|4108.03|4146.03|4108.03|4145.8|4107.8|10
1605097880000|2020-11-11 12:31:20|4145.96|4107.96|4146.05|4108.05|4146.21|4108.21|4145.96|4107.96|9
1605097890000|2020-11-11 12:31:30|4146.09|4108.09|4145.53|4107.53|4146.1|4108.1|4145.53|4107.53|10
1605097900000|2020-11-11 12:31:40|4145.57|4107.57|4145.1|4107.1|4145.57|4107.57|4145.1|4107.1|10
1605097910000|2020-11-11 12:31:50|4145.07|4107.07|4144.83|4106.83|4145.07|4107.07|4144.83|4106.83|8
1605097920000|2020-11-11 12:32:00|4144.72|4106.72|4144.14|4106.14|4144.72|4106.72|4144.14|4106.14|10
1605097930000|2020-11-11 12:32:10|4144.05|4106.05|4144.09|4106.09|4144.35|4106.35|4144.05|4106.05|10
1605097940000|2020-11-11 12:32:20|4144.11|4106.11|4143.96|4105.96|4144.11|4106.11|4143.91|4105.91|9
1605097950000|2020-11-11 12:32:30|4143.97|4105.97|4143.86|4105.86|4143.98|4105.98|4143.86|4105.86|8
1605097960000|2020-11-11 12:32:40|4143.84|4105.84|4143.76|4105.76|4143.86|4105.86|4143.74|4105.74|8
1605097970000|2020-11-11 12:32:50|4143.74|4105.74|4143.26|4105.26|4143.74|4105.74|4143.26|4105.26|9
1605097980000|2020-11-11 12:33:00|4143.2|4105.2|4142.71|4104.71|4143.2|4105.2|4142.71|4104.71|10
1605097990000|2020-11-11 12:33:10|4142.7|4104.7|4142.9|4104.9|4142.9|4104.9|4142.7|4104.7|8
1605098000000|2020-11-11 12:33:20|4143|4105|4144.09|4106.09|4144.09|4106.09|4142.91|4104.91|10
1605098010000|2020-11-11 12:33:30|4144.19|4106.19|4145.35|4107.35|4145.35|4107.35|4144.19|4106.19|10
1605098020000|2020-11-11 12:33:40|4145.5|4107.5|4145.44|4107.44|4145.52|4107.52|4145.38|4107.38|7
1605098030000|2020-11-11 12:33:50|4145.38|4107.38|4144.97|4106.97|4145.38|4107.38|4144.91|4106.91|10
1605098040000|2020-11-11 12:34:00|4144.99|4106.99|4145.13|4107.13|4145.2|4107.2|4144.99|4106.99|7
1605098050000|2020-11-11 12:34:10|4145.08|4107.08|4145.22|4107.22|4145.22|4107.22|4145.01|4107.01|10
1605098060000|2020-11-11 12:34:20|4145.2|4107.2|4145.65|4107.65|4145.7|4107.7|4145.2|4107.2|10
1605098070000|2020-11-11 12:34:30|4145.57|4107.57|4145.72|4107.72|4145.72|4107.72|4145.57|4107.57|9
1605098080000|2020-11-11 12:34:40|4145.74|4107.74|4145.83|4107.83|4145.83|4107.83|4145.73|4107.73|7
1605098090000|2020-11-11 12:34:50|4145.9|4107.9|4146.38|4108.38|4146.47|4108.47|4145.9|4107.9|10
1605098100000|2020-11-11 12:35:00|4146.45|4108.45|4146.7|4108.7|4146.72|4108.72|4146.37|4108.37|10
1605098110000|2020-11-11 12:35:10|4146.69|4108.69|4146.96|4108.96|4146.96|4108.96|4146.68|4108.68|7
1605098120000|2020-11-11 12:35:20|4146.98|4108.98|4147.18|4109.18|4147.18|4109.18|4146.98|4108.98|9
1605098130000|2020-11-11 12:35:30|4147.16|4109.16|4146.71|4108.71|4147.16|4109.16|4146.52|4108.52|8
1605098140000|2020-11-11 12:35:40|4146.68|4108.68|4146.39|4108.39|4146.68|4108.68|4146.35|4108.35|9
1605098150000|2020-11-11 12:35:50|4146.46|4108.46|4146.51|4108.51|4146.56|4108.56|4146.46|4108.46|7
1605098160000|2020-11-11 12:36:00|4146.5|4108.5|4146.48|4108.48|4146.55|4108.55|4146.48|4108.48|10
1605098170000|2020-11-11 12:36:10|4146.54|4108.54|4146.42|4108.42|4146.67|4108.67|4146.42|4108.42|10
1605098180000|2020-11-11 12:36:20|4146.4|4108.4|4146.36|4108.36|4146.46|4108.46|4146.35|4108.35|9
1605098190000|2020-11-11 12:36:30|4146.35|4108.35|4146.17|4108.17|4146.4|4108.4|4146.1|4108.1|9
1605098200000|2020-11-11 12:36:40|4146.19|4108.19|4145.65|4107.65|4146.2|4108.2|4145.6|4107.6|9
1605098210000|2020-11-11 12:36:50|4145.64|4107.64|4145.55|4107.55|4145.64|4107.64|4145.44|4107.44|9
1605098220000|2020-11-11 12:37:00|4145.59|4107.59|4145.56|4107.56|4145.68|4107.68|4145.56|4107.56|9
1605098230000|2020-11-11 12:37:10|4145.57|4107.57|4145.15|4107.15|4145.57|4107.57|4145.15|4107.15|7
1605098240000|2020-11-11 12:37:20|4145.11|4107.11|4144.39|4106.39|4145.11|4107.11|4144.39|4106.39|8
1605098250000|2020-11-11 12:37:30|4144.4|4106.4|4144.48|4106.48|4144.52|4106.52|4144.39|4106.39|9
1605098260000|2020-11-11 12:37:40|4144.56|4106.56|4144.67|4106.67|4144.67|4106.67|4144.56|4106.56|9
1605098270000|2020-11-11 12:37:50|4144.68|4106.68|4144.36|4106.36|4144.68|4106.68|4144.27|4106.27|9
1605098280000|2020-11-11 12:38:00|4144.51|4106.51|4144.53|4106.53|4144.55|4106.55|4144.43|4106.43|8
1605098290000|2020-11-11 12:38:10|4144.6|4106.6|4144.59|4106.59|4144.62|4106.62|4144.57|4106.57|8
1605098300000|2020-11-11 12:38:20|4144.56|4106.56|4144.7|4106.7|4144.7|4106.7|4144.54|4106.54|8
1605098310000|2020-11-11 12:38:30|4144.66|4106.66|4144.24|4106.24|4144.66|4106.66|4144.24|4106.24|9
1605098320000|2020-11-11 12:38:40|4144.13|4106.13|4144.45|4106.45|4144.45|4106.45|4144.13|4106.13|9
1605098330000|2020-11-11 12:38:50|4144.48|4106.48|4144.71|4106.71|4144.71|4106.71|4144.48|4106.48|10
1605098340000|2020-11-11 12:39:00|4144.82|4106.82|4144.96|4106.96|4144.97|4106.97|4144.79|4106.79|8
1605098350000|2020-11-11 12:39:10|4145.04|4107.04|4145.28|4107.28|4145.28|4107.28|4144.96|4106.96|10
1605098360000|2020-11-11 12:39:20|4145.34|4107.34|4145.83|4107.83|4145.83|4107.83|4145.34|4107.34|9
1605098370000|2020-11-11 12:39:30|4145.94|4107.94|4145.39|4107.39|4146.07|4108.07|4145.39|4107.39|9
1605098380000|2020-11-11 12:39:40|4145.31|4107.31|4144.19|4106.19|4145.36|4107.36|4144.19|4106.19|10
1605098390000|2020-11-11 12:39:50|4144.16|4106.16|4143.5|4105.5|4144.16|4106.16|4143.5|4105.5|10
1605098400000|2020-11-11 12:40:00|4143.42|4105.42|4143.37|4105.37|4143.48|4105.48|4143.33|4105.33|10
1605098410000|2020-11-11 12:40:10|4143.22|4105.22|4143.23|4105.23|4143.23|4105.23|4142.99|4104.99|9
1605098420000|2020-11-11 12:40:20|4143.32|4105.32|4143.52|4105.52|4143.53|4105.53|4143.32|4105.32|9
1605098430000|2020-11-11 12:40:30|4143.64|4105.64|4143.95|4105.95|4143.95|4105.95|4143.49|4105.49|10
1605098440000|2020-11-11 12:40:40|4143.93|4105.93|4144.21|4106.21|4144.21|4106.21|4143.93|4105.93|10
1605098450000|2020-11-11 12:40:50|4144.17|4106.17|4144.14|4106.14|4144.23|4106.23|4144.11|4106.11|9
1605098460000|2020-11-11 12:41:00|4144.25|4106.25|4144.14|4106.14|4144.31|4106.31|4144.14|4106.14|9
1605098470000|2020-11-11 12:41:10|4144.17|4106.17|4144.33|4106.33|4144.37|4106.37|4144.16|4106.16|10
1605098480000|2020-11-11 12:41:20|4144.31|4106.31|4144.57|4106.57|4144.6|4106.6|4144.16|4106.16|8
1605098490000|2020-11-11 12:41:30|4144.51|4106.51|4145.03|4107.03|4145.03|4107.03|4144.51|4106.51|9
1605098500000|2020-11-11 12:41:40|4145.06|4107.06|4145.46|4107.46|4145.48|4107.48|4145.06|4107.06|10
1605098510000|2020-11-11 12:41:50|4145.49|4107.49|4146.17|4108.17|4146.17|4108.17|4145.49|4107.49|10
1605098520000|2020-11-11 12:42:00|4146.37|4108.37|4147.31|4109.31|4147.31|4109.31|4146.37|4108.37|10
1605098530000|2020-11-11 12:42:10|4147.42|4109.42|4148.35|4110.35|4148.35|4110.35|4147.42|4109.42|9
1605098540000|2020-11-11 12:42:20|4148.55|4110.55|4149.39|4111.39|4149.39|4111.39|4148.55|4110.55|10
1605098550000|2020-11-11 12:42:30|4149.43|4111.43|4150.46|4112.46|4150.46|4112.46|4149.43|4111.43|10
1605098560000|2020-11-11 12:42:40|4150.43|4112.43|4150.89|4112.89|4150.89|4112.89|4150.43|4112.43|9
1605098570000|2020-11-11 12:42:50|4151.01|4113.01|4151.33|4113.33|4151.33|4113.33|4150.94|4112.94|9
1605098580000|2020-11-11 12:43:00|4151.41|4113.41|4151.39|4113.39|4151.51|4113.51|4151.35|4113.35|9
1605098590000|2020-11-11 12:43:10|4151.42|4113.42|4151.39|4113.39|4151.55|4113.55|4151.35|4113.35|10
1605098600000|2020-11-11 12:43:20|4151.33|4113.33|4151.01|4113.01|4151.34|4113.34|4151.01|4113.01|10
1605098610000|2020-11-11 12:43:30|4150.93|4112.93|4150.16|4112.16|4150.93|4112.93|4150.16|4112.16|9
1605098620000|2020-11-11 12:43:40|4150.18|4112.18|4150.47|4112.47|4150.47|4112.47|4150.18|4112.18|9
1605098630000|2020-11-11 12:43:50|4150.55|4112.55|4150.64|4112.64|4150.64|4112.64|4150.46|4112.46|7
1605098640000|2020-11-11 12:44:00|4150.65|4112.65|4150.55|4112.55|4150.66|4112.66|4150.55|4112.55|10
1605098650000|2020-11-11 12:44:10|4150.54|4112.54|4150.72|4112.72|4150.79|4112.79|4150.54|4112.54|9
1605098660000|2020-11-11 12:44:20|4150.66|4112.66|4150.43|4112.43|4150.66|4112.66|4150.41|4112.41|9
1605098670000|2020-11-11 12:44:30|4150.38|4112.38|4149.77|4111.77|4150.5|4112.5|4149.77|4111.77|10
1605098680000|2020-11-11 12:44:40|4149.76|4111.76|4149.88|4111.88|4149.93|4111.93|4149.76|4111.76|10
1605098690000|2020-11-11 12:44:50|4149.78|4111.78|4149.3|4111.3|4149.78|4111.78|4149.3|4111.3|9
1605098700000|2020-11-11 12:45:00|4149.33|4111.33|4149.13|4111.13|4149.33|4111.33|4149.12|4111.12|9
1605098710000|2020-11-11 12:45:10|4149.01|4111.01|4148.95|4110.95|4149.05|4111.05|4148.93|4110.93|9
1605098720000|2020-11-11 12:45:20|4148.88|4110.88|4148.34|4110.34|4148.88|4110.88|4148.34|4110.34|8
1605098730000|2020-11-11 12:45:30|4148.17|4110.17|4148|4110|4148.22|4110.22|4147.98|4109.98|10
1605098740000|2020-11-11 12:45:40|4147.94|4109.94|4148.18|4110.18|4148.18|4110.18|4147.93|4109.93|10
1605098750000|2020-11-11 12:45:50|4148.25|4110.25|4148.24|4110.24|4148.34|4110.34|4148.24|4110.24|8
1605098760000|2020-11-11 12:46:00|4148.21|4110.21|4148.26|4110.26|4148.31|4110.31|4148.21|4110.21|9
1605098770000|2020-11-11 12:46:10|4148.27|4110.27|4148.5|4110.5|4148.52|4110.52|4148.18|4110.18|10
1605098780000|2020-11-11 12:46:20|4148.4|4110.4|4148.4|4110.4|4148.4|4110.4|4148.27|4110.27|9
1605098790000|2020-11-11 12:46:30|4148.38|4110.38|4148.81|4110.81|4148.81|4110.81|4148.38|4110.38|8
1605098800000|2020-11-11 12:46:40|4149.03|4111.03|4149.64|4111.64|4149.64|4111.64|4149.03|4111.03|9
1605098810000|2020-11-11 12:46:50|4149.6|4111.6|4150.1|4112.1|4150.1|4112.1|4149.6|4111.6|10
1605098820000|2020-11-11 12:47:00|4150.13|4112.13|4149.97|4111.97|4150.13|4112.13|4149.9|4111.9|10
1605098830000|2020-11-11 12:47:10|4150.06|4112.06|4150.09|4112.09|4150.09|4112.09|4150.03|4112.03|9
1605098840000|2020-11-11 12:47:20|4150.17|4112.17|4150.29|4112.29|4150.39|4112.39|4150.17|4112.17|10
1605098850000|2020-11-11 12:47:30|4150.31|4112.31|4150.46|4112.46|4150.46|4112.46|4150.31|4112.31|10
1605098860000|2020-11-11 12:47:40|4150.47|4112.47|4150.45|4112.45|4150.92|4112.92|4150.45|4112.45|10
1605098870000|2020-11-11 12:47:50|4150.36|4112.36|4150.34|4112.34|4150.39|4112.39|4150.28|4112.28|9
1605098880000|2020-11-11 12:48:00|4150.37|4112.37|4150.52|4112.52|4150.54|4112.54|4150.32|4112.32|9
1605098890000|2020-11-11 12:48:10|4150.33|4112.33|4150.22|4112.22|4150.4|4112.4|4150.22|4112.22|7
1605098900000|2020-11-11 12:48:20|4150.23|4112.23|4149.82|4111.82|4150.23|4112.23|4149.82|4111.82|10
1605098910000|2020-11-11 12:48:30|4149.73|4111.73|4149.6|4111.6|4149.73|4111.73|4149.37|4111.37|10
1605098920000|2020-11-11 12:48:40|4149.55|4111.55|4149.22|4111.22|4149.55|4111.55|4149.22|4111.22|8
1605098930000|2020-11-11 12:48:50|4149.23|4111.23|4149.08|4111.08|4149.33|4111.33|4149.08|4111.08|10
1605098940000|2020-11-11 12:49:00|4149.01|4111.01|4149.33|4111.33|4149.37|4111.37|4148.97|4110.97|10
1605098950000|2020-11-11 12:49:10|4149.34|4111.34|4149.59|4111.59|4149.59|4111.59|4149.1|4111.1|9
1605098960000|2020-11-11 12:49:20|4149.6|4111.6|4149.82|4111.82|4149.88|4111.88|4149.6|4111.6|9
1605098970000|2020-11-11 12:49:30|4149.76|4111.76|4150.12|4112.12|4150.12|4112.12|4149.76|4111.76|10
1605098980000|2020-11-11 12:49:40|4150.11|4112.11|4150.39|4112.39|4150.39|4112.39|4150.11|4112.11|8
1605098990000|2020-11-11 12:49:50|4150.35|4112.35|4150.36|4112.36|4150.45|4112.45|4150.34|4112.34|9
1605099000000|2020-11-11 12:50:00|4150.39|4112.39|4150.33|4112.33|4150.43|4112.43|4150.3|4112.3|9
1605099010000|2020-11-11 12:50:10|4150.37|4112.37|4150.49|4112.49|4150.51|4112.51|4150.37|4112.37|8
1605099020000|2020-11-11 12:50:20|4150.54|4112.54|4150.54|4112.54|4150.54|4112.54|4150.49|4112.49|8
1605099030000|2020-11-11 12:50:30|4150.56|4112.56|4151.02|4113.02|4151.02|4113.02|4150.46|4112.46|9
1605099040000|2020-11-11 12:50:40|4151.31|4113.31|4151.84|4113.84|4151.85|4113.85|4151.31|4113.31|10
1605099050000|2020-11-11 12:50:50|4151.8|4113.8|4151.61|4113.61|4151.8|4113.8|4151.57|4113.57|10
1605099060000|2020-11-11 12:51:00|4151.66|4113.66|4151.75|4113.75|4151.75|4113.75|4151.61|4113.61|9
1605099070000|2020-11-11 12:51:10|4151.66|4113.66|4151.82|4113.82|4151.82|4113.82|4151.65|4113.65|8
1605099080000|2020-11-11 12:51:20|4151.81|4113.81|4151.81|4113.81|4151.83|4113.83|4151.73|4113.73|8
1605099090000|2020-11-11 12:51:30|4151.85|4113.85|4151.85|4113.85|4151.85|4113.85|4151.74|4113.74|9
1605099100000|2020-11-11 12:51:40|4152.2|4114.2|4151.25|4113.25|4152.2|4114.2|4151.25|4113.25|10
1605099110000|2020-11-11 12:51:50|4151.18|4113.18|4151.37|4113.37|4151.45|4113.45|4151.18|4113.18|10
1605099120000|2020-11-11 12:52:00|4151.39|4113.39|4151.09|4113.09|4151.43|4113.43|4151.09|4113.09|8
1605099130000|2020-11-11 12:52:10|4151.07|4113.07|4150.73|4112.73|4151.07|4113.07|4150.73|4112.73|9
1605099140000|2020-11-11 12:52:20|4150.81|4112.81|4150.72|4112.72|4150.95|4112.95|4150.7|4112.7|9
1605099150000|2020-11-11 12:52:30|4150.77|4112.77|4150.96|4112.96|4150.96|4112.96|4150.77|4112.77|10
1605099160000|2020-11-11 12:52:40|4150.9|4112.9|4150.78|4112.78|4150.9|4112.9|4150.72|4112.72|7
1605099170000|2020-11-11 12:52:50|4150.76|4112.76|4150.98|4112.98|4150.99|4112.99|4150.73|4112.73|10
1605099180000|2020-11-11 12:53:00|4151.02|4113.02|4151.08|4113.08|4151.1|4113.1|4150.99|4112.99|10
1605099190000|2020-11-11 12:53:10|4151.17|4113.17|4151.46|4113.46|4151.48|4113.48|4151.15|4113.15|10
1605099200000|2020-11-11 12:53:20|4151.5|4113.5|4151.38|4113.38|4151.68|4113.68|4151.38|4113.38|9
1605099210000|2020-11-11 12:53:30|4151.33|4113.33|4150.78|4112.78|4151.34|4113.34|4150.71|4112.71|10
1605099220000|2020-11-11 12:53:40|4150.73|4112.73|4150.38|4112.38|4150.73|4112.73|4150.38|4112.38|8
1605099230000|2020-11-11 12:53:50|4150.43|4112.43|4149.51|4111.51|4150.43|4112.43|4149.51|4111.51|10
1605099240000|2020-11-11 12:54:00|4149.44|4111.44|4148.9|4110.9|4149.44|4111.44|4148.86|4110.86|10
1605099250000|2020-11-11 12:54:10|4148.89|4110.89|4148.56|4110.56|4148.89|4110.89|4148.51|4110.51|10
1605099260000|2020-11-11 12:54:20|4148.57|4110.57|4148.51|4110.51|4148.62|4110.62|4148.51|4110.51|7
1605099270000|2020-11-11 12:54:30|4148.49|4110.49|4148.81|4110.81|4148.81|4110.81|4148.49|4110.49|10
1605099280000|2020-11-11 12:54:40|4148.8|4110.8|4148.64|4110.64|4148.8|4110.8|4148.56|4110.56|9
1605099290000|2020-11-11 12:54:50|4148.67|4110.67|4148.46|4110.46|4148.67|4110.67|4148.46|4110.46|9
1605099300000|2020-11-11 12:55:00|4148.5|4110.5|4147.57|4109.57|4148.56|4110.56|4147.57|4109.57|10
1605099310000|2020-11-11 12:55:10|4147.36|4109.36|4146.22|4108.22|4147.36|4109.36|4146.22|4108.22|10
1605099320000|2020-11-11 12:55:20|4146.07|4108.07|4145.69|4107.69|4146.07|4108.07|4145.64|4107.64|10
1605099330000|2020-11-11 12:55:30|4145.54|4107.54|4144.9|4106.9|4145.54|4107.54|4144.9|4106.9|9
1605099340000|2020-11-11 12:55:40|4144.94|4106.94|4144.85|4106.85|4144.98|4106.98|4144.85|4106.85|9
1605099350000|2020-11-11 12:55:50|4144.81|4106.81|4144.93|4106.93|4145.11|4107.11|4144.81|4106.81|9
1605099360000|2020-11-11 12:56:00|4144.85|4106.85|4144.85|4106.85|4145.17|4107.17|4144.85|4106.85|10
1605099370000|2020-11-11 12:56:10|4144.78|4106.78|4144.86|4106.86|4145|4107|4144.78|4106.78|9
1605099380000|2020-11-11 12:56:20|4144.8|4106.8|4144.2|4106.2|4144.8|4106.8|4144.2|4106.2|10
1605099390000|2020-11-11 12:56:30|4144.11|4106.11|4143.62|4105.62|4144.11|4106.11|4143.61|4105.61|9
1605099400000|2020-11-11 12:56:40|4143.58|4105.58|4143.34|4105.34|4143.58|4105.58|4143.34|4105.34|10
1605099410000|2020-11-11 12:56:50|4143.3|4105.3|4143.28|4105.28|4143.35|4105.35|4143.28|4105.28|9
1605099420000|2020-11-11 12:57:00|4143.16|4105.16|4143.27|4105.27|4143.27|4105.27|4143.16|4105.16|8
1605099430000|2020-11-11 12:57:10|4143.25|4105.25|4143.23|4105.23|4143.43|4105.43|4143.23|4105.23|9
1605099440000|2020-11-11 12:57:20|4143.22|4105.22|4142.59|4104.59|4143.28|4105.28|4142.59|4104.59|9
1605099450000|2020-11-11 12:57:30|4142.48|4104.48|4142.05|4104.05|4142.48|4104.48|4141.99|4103.99|9
1605099460000|2020-11-11 12:57:40|4141.96|4103.96|4141.4|4103.4|4141.96|4103.96|4141.4|4103.4|9
1605099470000|2020-11-11 12:57:50|4141.41|4103.41|4140.98|4102.98|4141.41|4103.41|4140.98|4102.98|9
1605099480000|2020-11-11 12:58:00|4140.81|4102.81|4139.88|4101.88|4140.81|4102.81|4139.88|4101.88|10
1605099490000|2020-11-11 12:58:10|4139.87|4101.87|4139.37|4101.37|4139.87|4101.87|4139.37|4101.37|9
1605099500000|2020-11-11 12:58:20|4139.73|4101.73|4139.77|4101.77|4140.06|4102.06|4139.68|4101.68|10
1605099510000|2020-11-11 12:58:30|4139.67|4101.67|4139.65|4101.65|4139.75|4101.75|4139.65|4101.65|9
1605099520000|2020-11-11 12:58:40|4139.57|4101.57|4139.17|4101.17|4139.82|4101.82|4139.17|4101.17|9
1605099530000|2020-11-11 12:58:50|4139.31|4101.31|4139.82|4101.82|4139.82|4101.82|4139.31|4101.31|10
1605099540000|2020-11-11 12:59:00|4139.87|4101.87|4140.17|4102.17|4140.17|4102.17|4139.87|4101.87|9
1605099550000|2020-11-11 12:59:10|4140.08|4102.08|4139.77|4101.77|4140.08|4102.08|4139.77|4101.77|9
1605099560000|2020-11-11 12:59:20|4139.79|4101.79|4140.17|4102.17|4140.17|4102.17|4139.74|4101.74|10
1605099570000|2020-11-11 12:59:30|4140.18|4102.18|4140.36|4102.36|4140.42|4102.42|4140.18|4102.18|9
1605099580000|2020-11-11 12:59:40|4140.4|4102.4|4140.82|4102.82|4140.82|4102.82|4140.4|4102.4|10
1605099590000|2020-11-11 12:59:50|4140.83|4102.83|4141.56|4103.56|4141.56|4103.56|4140.83|4102.83|10
1605099600000|2020-11-11 13:00:00|4141.63|4103.63|4142.57|4104.57|4142.57|4104.57|4141.63|4103.63|10
1605099610000|2020-11-11 13:00:10|4142.68|4104.68|4142.18|4104.18|4142.68|4104.68|4142.11|4104.11|10
1605099620000|2020-11-11 13:00:20|4142.02|4104.02|4142.01|4104.01|4142.02|4104.02|4141.92|4103.92|9
1605099630000|2020-11-11 13:00:30|4142.03|4104.03|4142|4104|4142.15|4104.15|4141.98|4103.98|10
1605099640000|2020-11-11 13:00:40|4141.99|4103.99|4142.07|4104.07|4142.25|4104.25|4141.99|4103.99|8
1605099650000|2020-11-11 13:00:50|4142.19|4104.19|4141.1|4103.1|4142.2|4104.2|4141.1|4103.1|10
1605099660000|2020-11-11 13:01:00|4141.08|4103.08|4140.91|4102.91|4141.08|4103.08|4140.88|4102.88|10
1605099670000|2020-11-11 13:01:10|4140.87|4102.87|4139.77|4101.77|4140.87|4102.87|4139.77|4101.77|10
1605099680000|2020-11-11 13:01:20|4139.65|4101.65|4139.69|4101.69|4139.69|4101.69|4139.63|4101.63|7
1605099690000|2020-11-11 13:01:30|4139.62|4101.62|4139.22|4101.22|4139.63|4101.63|4139.17|4101.17|10
1605099700000|2020-11-11 13:01:40|4139.35|4101.35|4139.41|4101.41|4139.42|4101.42|4139.27|4101.27|10
1605099710000|2020-11-11 13:01:50|4139.33|4101.33|4139.38|4101.38|4139.47|4101.47|4139.26|4101.26|10
1605099720000|2020-11-11 13:02:00|4139.35|4101.35|4139.68|4101.68|4139.68|4101.68|4139.16|4101.16|10
1605099730000|2020-11-11 13:02:10|4139.61|4101.61|4139.76|4101.76|4139.94|4101.94|4139.5|4101.5|10
1605099740000|2020-11-11 13:02:20|4139.97|4101.97|4140.65|4102.65|4140.65|4102.65|4139.97|4101.97|10
1605099750000|2020-11-11 13:02:30|4140.77|4102.77|4141.22|4103.22|4141.22|4103.22|4140.77|4102.77|10
1605099760000|2020-11-11 13:02:40|4141.21|4103.21|4141.43|4103.43|4141.52|4103.52|4141.19|4103.19|10
1605099770000|2020-11-11 13:02:50|4141.48|4103.48|4142.43|4104.43|4142.43|4104.43|4141.48|4103.48|9
1605099780000|2020-11-11 13:03:00|4142.45|4104.45|4142.4|4104.4|4142.52|4104.52|4142.38|4104.38|10
1605099790000|2020-11-11 13:03:10|4142.46|4104.46|4142.88|4104.88|4143.12|4105.12|4142.46|4104.46|10
1605099800000|2020-11-11 13:03:20|4142.99|4104.99|4143.63|4105.63|4143.63|4105.63|4142.99|4104.99|10
1605099810000|2020-11-11 13:03:30|4143.64|4105.64|4143.86|4105.86|4143.86|4105.86|4143.63|4105.63|9
1605099820000|2020-11-11 13:03:40|4143.95|4105.95|4144.66|4106.66|4144.69|4106.69|4143.95|4105.95|10
1605099830000|2020-11-11 13:03:50|4144.72|4106.72|4145.18|4107.18|4145.24|4107.24|4144.72|4106.72|9
1605099840000|2020-11-11 13:04:00|4145.24|4107.24|4145.51|4107.51|4145.58|4107.58|4145.24|4107.24|10
1605099850000|2020-11-11 13:04:10|4145.52|4107.52|4145.73|4107.73|4145.82|4107.82|4145.52|4107.52|10
1605099860000|2020-11-11 13:04:20|4145.77|4107.77|4146.03|4108.03|4146.03|4108.03|4145.77|4107.77|10
1605099870000|2020-11-11 13:04:30|4145.95|4107.95|4146.25|4108.25|4146.34|4108.34|4145.94|4107.94|9
1605099880000|2020-11-11 13:04:40|4146.35|4108.35|4146.77|4108.77|4146.83|4108.83|4146.32|4108.32|10
1605099890000|2020-11-11 13:04:50|4146.76|4108.76|4147.05|4109.05|4147.05|4109.05|4146.76|4108.76|10
1605099900000|2020-11-11 13:05:00|4147.08|4109.08|4148.15|4110.15|4148.15|4110.15|4147.08|4109.08|10
1605099910000|2020-11-11 13:05:10|4148.22|4110.22|4148.35|4110.35|4148.42|4110.42|4148.12|4110.12|10
1605099920000|2020-11-11 13:05:20|4148.37|4110.37|4148.9|4110.9|4149.06|4111.06|4148.37|4110.37|10
1605099930000|2020-11-11 13:05:30|4148.96|4110.96|4149.05|4111.05|4149.14|4111.14|4148.96|4110.96|9
1605099940000|2020-11-11 13:05:40|4149.15|4111.15|4150.17|4112.17|4150.17|4112.17|4149.15|4111.15|9
1605099950000|2020-11-11 13:05:50|4150.23|4112.23|4151.13|4113.13|4151.13|4113.13|4150.23|4112.23|10
1605099960000|2020-11-11 13:06:00|4151.54|4113.54|4150.92|4112.92|4151.65|4113.65|4150.92|4112.92|9
1605099970000|2020-11-11 13:06:10|4150.53|4112.53|4149.97|4111.97|4150.53|4112.53|4149.95|4111.95|10
1605099980000|2020-11-11 13:06:20|4149.98|4111.98|4149.63|4111.63|4149.98|4111.98|4149.58|4111.58|8
1605099990000|2020-11-11 13:06:30|4149.73|4111.73|4149.54|4111.54|4149.82|4111.82|4149.54|4111.54|9
1605100000000|2020-11-11 13:06:40|4149.53|4111.53|4149.48|4111.48|4149.66|4111.66|4149.27|4111.27|10
1605100010000|2020-11-11 13:06:50|4149.5|4111.5|4149.76|4111.76|4149.76|4111.76|4149.37|4111.37|9
1605100020000|2020-11-11 13:07:00|4149.75|4111.75|4150.44|4112.44|4150.44|4112.44|4149.75|4111.75|8
1605100030000|2020-11-11 13:07:10|4150.49|4112.49|4150.96|4112.96|4150.98|4112.98|4150.49|4112.49|10
1605100040000|2020-11-11 13:07:20|4151.06|4113.06|4150.94|4112.94|4151.06|4113.06|4150.74|4112.74|10
1605100050000|2020-11-11 13:07:30|4151.04|4113.04|4151.44|4113.44|4151.44|4113.44|4151.04|4113.04|9
1605100060000|2020-11-11 13:07:40|4151.43|4113.43|4150.93|4112.93|4151.46|4113.46|4150.93|4112.93|10
1605100070000|2020-11-11 13:07:50|4150.81|4112.81|4151.13|4113.13|4151.13|4113.13|4150.81|4112.81|10
1605100080000|2020-11-11 13:08:00|4151.35|4113.35|4151.49|4113.49|4151.63|4113.63|4151.35|4113.35|9
1605100090000|2020-11-11 13:08:10|4151.53|4113.53|4151.62|4113.62|4151.62|4113.62|4151.45|4113.45|9
1605100100000|2020-11-11 13:08:20|4151.56|4113.56|4151.74|4113.74|4151.74|4113.74|4151.56|4113.56|10
1605100110000|2020-11-11 13:08:30|4151.75|4113.75|4151.74|4113.74|4151.86|4113.86|4151.71|4113.71|10
1605100120000|2020-11-11 13:08:40|4151.72|4113.72|4151.79|4113.79|4151.79|4113.79|4151.53|4113.53|10
1605100130000|2020-11-11 13:08:50|4151.8|4113.8|4151.07|4113.07|4151.83|4113.83|4151.07|4113.07|9
1605100140000|2020-11-11 13:09:00|4150.94|4112.94|4150.38|4112.38|4150.99|4112.99|4150.38|4112.38|10
1605100150000|2020-11-11 13:09:10|4150.14|4112.14|4148.66|4110.66|4150.14|4112.14|4148.66|4110.66|10
1605100160000|2020-11-11 13:09:20|4148.52|4110.52|4147.55|4109.55|4148.52|4110.52|4147.55|4109.55|10
1605100170000|2020-11-11 13:09:30|4147.57|4109.57|4146.73|4108.73|4147.57|4109.57|4146.73|4108.73|8
1605100180000|2020-11-11 13:09:40|4146.69|4108.69|4146.09|4108.09|4146.69|4108.69|4146.03|4108.03|10
1605100190000|2020-11-11 13:09:50|4145.97|4107.97|4145.09|4107.09|4146.02|4108.02|4145.09|4107.09|10
1605100200000|2020-11-11 13:10:00|4145.1|4107.1|4145.11|4107.11|4145.16|4107.16|4145|4107|10
1605100210000|2020-11-11 13:10:10|4145.15|4107.15|4144.14|4106.14|4145.15|4107.15|4144.14|4106.14|10
1605100220000|2020-11-11 13:10:20|4144.06|4106.06|4142.42|4104.42|4144.12|4106.12|4142.42|4104.42|10
1605100230000|2020-11-11 13:10:30|4142.22|4104.22|4142.21|4104.21|4142.34|4104.34|4142.07|4104.07|10
1605100240000|2020-11-11 13:10:40|4142.09|4104.09|4143.38|4105.38|4143.38|4105.38|4142.09|4104.09|9
1605100250000|2020-11-11 13:10:50|4143.54|4105.54|4143.87|4105.87|4143.87|4105.87|4143.54|4105.54|10
1605100260000|2020-11-11 13:11:00|4143.92|4105.92|4144.8|4106.8|4144.8|4106.8|4143.92|4105.92|10
1605100270000|2020-11-11 13:11:10|4144.87|4106.87|4144.08|4106.08|4144.94|4106.94|4144.08|4106.08|10
1605100280000|2020-11-11 13:11:20|4144.03|4106.03|4144.03|4106.03|4144.14|4106.14|4144.02|4106.02|10
1605100290000|2020-11-11 13:11:30|4143.97|4105.97|4144.23|4106.23|4144.23|4106.23|4143.96|4105.96|10
1605100300000|2020-11-11 13:11:40|4144.37|4106.37|4144.84|4106.84|4144.84|4106.84|4144.37|4106.37|10
1605100310000|2020-11-11 13:11:50|4144.87|4106.87|4145|4107|4145|4107|4144.74|4106.74|8
1605100320000|2020-11-11 13:12:00|4144.99|4106.99|4145.51|4107.51|4145.51|4107.51|4144.89|4106.89|9
1605100330000|2020-11-11 13:12:10|4145.8|4107.8|4146.14|4108.14|4146.27|4108.27|4145.8|4107.8|10
1605100340000|2020-11-11 13:12:20|4146.07|4108.07|4145.83|4107.83|4146.34|4108.34|4145.81|4107.81|9
1605100350000|2020-11-11 13:12:30|4145.74|4107.74|4148.11|4110.11|4148.11|4110.11|4145.74|4107.74|10
1605100360000|2020-11-11 13:12:40|4148.29|4110.29|4149.03|4111.03|4149.03|4111.03|4148.29|4110.29|10
1605100370000|2020-11-11 13:12:50|4149.05|4111.05|4150.21|4112.21|4150.21|4112.21|4149.05|4111.05|10
1605100380000|2020-11-11 13:13:00|4150.51|4112.51|4151.36|4113.36|4151.36|4113.36|4150.51|4112.51|10
1605100390000|2020-11-11 13:13:10|4151.4|4113.4|4151.71|4113.71|4151.85|4113.85|4151.36|4113.36|10
1605100400000|2020-11-11 13:13:20|4151.75|4113.75|4151.55|4113.55|4151.8|4113.8|4151.49|4113.49|10
1605100410000|2020-11-11 13:13:30|4151.74|4113.74|4151.36|4113.36|4151.77|4113.77|4151.36|4113.36|8
1605100420000|2020-11-11 13:13:40|4151.42|4113.42|4150.55|4112.55|4151.42|4113.42|4150.46|4112.46|9
1605100430000|2020-11-11 13:13:50|4150.21|4112.21|4148.77|4110.77|4150.21|4112.21|4148.77|4110.77|10
1605100440000|2020-11-11 13:14:00|4148.52|4110.52|4146.9|4108.9|4148.52|4110.52|4146.79|4108.79|10
1605100450000|2020-11-11 13:14:10|4146.94|4108.94|4146.76|4108.76|4146.98|4108.98|4146.68|4108.68|10
1605100460000|2020-11-11 13:14:20|4146.74|4108.74|4147.12|4109.12|4147.12|4109.12|4146.74|4108.74|10
1605100470000|2020-11-11 13:14:30|4147.04|4109.04|4146.91|4108.91|4147.26|4109.26|4146.91|4108.91|10
1605100480000|2020-11-11 13:14:40|4147.18|4109.18|4147.39|4109.39|4147.39|4109.39|4147.06|4109.06|10
1605100490000|2020-11-11 13:14:50|4147.82|4109.82|4147.97|4109.97|4147.97|4109.97|4147.6|4109.6|9
1605100500000|2020-11-11 13:15:00|4147.91|4109.91|4147.55|4109.55|4147.93|4109.93|4147.55|4109.55|10
1605100510000|2020-11-11 13:15:10|4147.33|4109.33|4147.19|4109.19|4147.35|4109.35|4147.11|4109.11|8
1605100520000|2020-11-11 13:15:20|4147.17|4109.17|4147.39|4109.39|4147.42|4109.42|4147.17|4109.17|9
1605100530000|2020-11-11 13:15:30|4147.5|4109.5|4148.06|4110.06|4148.06|4110.06|4147.5|4109.5|9
1605100540000|2020-11-11 13:15:40|4148.07|4110.07|4149.27|4111.27|4149.27|4111.27|4148.07|4110.07|10
1605100550000|2020-11-11 13:15:50|4149.52|4111.52|4150.25|4112.25|4150.25|4112.25|4149.52|4111.52|10
1605100560000|2020-11-11 13:16:00|4150.26|4112.26|4151.55|4113.55|4151.55|4113.55|4150.26|4112.26|10
1605100570000|2020-11-11 13:16:10|4151.35|4113.35|4150.14|4112.14|4151.35|4113.35|4150.14|4112.14|10
1605100580000|2020-11-11 13:16:20|4149.67|4111.67|4148.93|4110.93|4149.67|4111.67|4148.81|4110.81|10
1605100590000|2020-11-11 13:16:30|4148.78|4110.78|4148.53|4110.53|4148.81|4110.81|4148.53|4110.53|9
1605100600000|2020-11-11 13:16:40|4148.57|4110.57|4148.06|4110.06|4148.63|4110.63|4148.06|4110.06|10
1605100610000|2020-11-11 13:16:50|4147.86|4109.86|4147.47|4109.47|4147.9|4109.9|4147.47|4109.47|10
1605100620000|2020-11-11 13:17:00|4147.53|4109.53|4147.52|4109.52|4147.68|4109.68|4147.51|4109.51|10
1605100630000|2020-11-11 13:17:10|4147.35|4109.35|4146.75|4108.75|4147.35|4109.35|4146.75|4108.75|10
1605100640000|2020-11-11 13:17:20|4146.47|4108.47|4145.12|4107.12|4146.47|4108.47|4145.1|4107.1|10
1605100650000|2020-11-11 13:17:30|4144.4|4106.4|4143.16|4105.16|4144.4|4106.4|4143.16|4105.16|10
1605100660000|2020-11-11 13:17:40|4143.2|4105.2|4142.95|4104.95|4143.29|4105.29|4142.95|4104.95|9
1605100670000|2020-11-11 13:17:50|4142.85|4104.85|4143.49|4105.49|4143.63|4105.63|4142.85|4104.85|10
1605100680000|2020-11-11 13:18:00|4143.53|4105.53|4143.39|4105.39|4143.58|4105.58|4143.36|4105.36|10
1605100690000|2020-11-11 13:18:10|4143.29|4105.29|4142.78|4104.78|4143.29|4105.29|4142.73|4104.73|9
1605100700000|2020-11-11 13:18:20|4142.87|4104.87|4142.47|4104.47|4142.87|4104.87|4142.43|4104.43|9
1605100710000|2020-11-11 13:18:30|4142.37|4104.37|4142.36|4104.36|4142.45|4104.45|4142.3|4104.3|9
1605100720000|2020-11-11 13:18:40|4142.28|4104.28|4142.52|4104.52|4142.52|4104.52|4142.26|4104.26|6
1605100730000|2020-11-11 13:18:50|4142.5|4104.5|4142.6|4104.6|4142.62|4104.62|4142.48|4104.48|8
1605100740000|2020-11-11 13:19:00|4142.66|4104.66|4142.78|4104.78|4142.78|4104.78|4142.62|4104.62|9
1605100750000|2020-11-11 13:19:10|4142.76|4104.76|4142.82|4104.82|4142.82|4104.82|4142.69|4104.69|10
1605100760000|2020-11-11 13:19:20|4142.8|4104.8|4142.88|4104.88|4143.09|4105.09|4142.77|4104.77|9
1605100770000|2020-11-11 13:19:30|4142.7|4104.7|4143.49|4105.49|4143.85|4105.85|4142.7|4104.7|9
1605100780000|2020-11-11 13:19:40|4143.73|4105.73|4144.41|4106.41|4144.41|4106.41|4143.73|4105.73|10
1605100790000|2020-11-11 13:19:50|4144.54|4106.54|4145.03|4107.03|4145.18|4107.18|4144.54|4106.54|10
1605100800000|2020-11-11 13:20:00|4145.07|4107.07|4145.23|4107.23|4145.34|4107.34|4145.04|4107.04|10
1605100810000|2020-11-11 13:20:10|4145.24|4107.24|4145.35|4107.35|4145.41|4107.41|4145.21|4107.21|8
1605100820000|2020-11-11 13:20:20|4145.27|4107.27|4145.88|4107.88|4145.9|4107.9|4145.27|4107.27|9
1605100830000|2020-11-11 13:20:30|4145.96|4107.96|4146.18|4108.18|4146.22|4108.22|4145.93|4107.93|10
1605100840000|2020-11-11 13:20:40|4146.17|4108.17|4146.11|4108.11|4146.34|4108.34|4146.01|4108.01|10
1605100850000|2020-11-11 13:20:50|4146.17|4108.17|4146.09|4108.09|4146.19|4108.19|4146.09|4108.09|10
1605100860000|2020-11-11 13:21:00|4146.04|4108.04|4145.6|4107.6|4146.04|4108.04|4145.6|4107.6|9
1605100870000|2020-11-11 13:21:10|4145.48|4107.48|4144.82|4106.82|4145.48|4107.48|4144.76|4106.76|10
1605100880000|2020-11-11 13:21:20|4144.72|4106.72|4144.14|4106.14|4144.74|4106.74|4144.14|4106.14|9
1605100890000|2020-11-11 13:21:30|4144.19|4106.19|4143.98|4105.98|4144.19|4106.19|4143.79|4105.79|10
1605100900000|2020-11-11 13:21:40|4143.88|4105.88|4144.12|4106.12|4144.2|4106.2|4143.83|4105.83|10
1605100910000|2020-11-11 13:21:50|4144.05|4106.05|4143.9|4105.9|4144.07|4106.07|4143.79|4105.79|10
1605100920000|2020-11-11 13:22:00|4143.84|4105.84|4144.19|4106.19|4144.21|4106.21|4143.77|4105.77|10
1605100930000|2020-11-11 13:22:10|4144.29|4106.29|4144.39|4106.39|4144.39|4106.39|4144.29|4106.29|10
1605100940000|2020-11-11 13:22:20|4144.41|4106.41|4144.46|4106.46|4144.57|4106.57|4144.37|4106.37|9
1605100950000|2020-11-11 13:22:30|4144.48|4106.48|4144.24|4106.24|4144.48|4106.48|4144.19|4106.19|7
1605100960000|2020-11-11 13:22:40|4144.19|4106.19|4144.58|4106.58|4144.58|4106.58|4144.19|4106.19|10
1605100970000|2020-11-11 13:22:50|4144.69|4106.69|4144.84|4106.84|4144.9|4106.9|4144.69|4106.69|10
1605100980000|2020-11-11 13:23:00|4144.83|4106.83|4144.87|4106.87|4144.97|4106.97|4144.83|4106.83|8
1605100990000|2020-11-11 13:23:10|4144.92|4106.92|4144.69|4106.69|4144.92|4106.92|4144.66|4106.66|10
1605101000000|2020-11-11 13:23:20|4144.65|4106.65|4144.12|4106.12|4144.65|4106.65|4144.12|4106.12|9
1605101010000|2020-11-11 13:23:30|4143.99|4105.99|4143.82|4105.82|4144.06|4106.06|4143.82|4105.82|10
1605101020000|2020-11-11 13:23:40|4143.78|4105.78|4144.08|4106.08|4144.1|4106.1|4143.78|4105.78|9
1605101030000|2020-11-11 13:23:50|4144.11|4106.11|4144|4106|4144.11|4106.11|4144|4106|10
1605101040000|2020-11-11 13:24:00|4143.96|4105.96|4143.89|4105.89|4144.1|4106.1|4143.85|4105.85|10
1605101050000|2020-11-11 13:24:10|4143.81|4105.81|4142.86|4104.86|4143.81|4105.81|4142.86|4104.86|10
1605101060000|2020-11-11 13:24:20|4142.78|4104.78|4142.84|4104.84|4142.9|4104.9|4142.78|4104.78|7
1605101070000|2020-11-11 13:24:30|4142.83|4104.83|4142.06|4104.06|4142.83|4104.83|4142.06|4104.06|10
1605101080000|2020-11-11 13:24:40|4142.05|4104.05|4141.5|4103.5|4142.05|4104.05|4141.5|4103.5|10
1605101090000|2020-11-11 13:24:50|4141.32|4103.32|4141.69|4103.69|4141.69|4103.69|4141.24|4103.24|9
1605101100000|2020-11-11 13:25:00|4141.68|4103.68|4141.94|4103.94|4142.07|4104.07|4141.68|4103.68|10
1605101110000|2020-11-11 13:25:10|4141.83|4103.83|4141.81|4103.81|4141.86|4103.86|4141.66|4103.66|10
1605101120000|2020-11-11 13:25:20|4141.83|4103.83|4141.77|4103.77|4141.85|4103.85|4141.69|4103.69|9
1605101130000|2020-11-11 13:25:30|4141.78|4103.78|4141.67|4103.67|4141.78|4103.78|4141.67|4103.67|8
1605101140000|2020-11-11 13:25:40|4141.71|4103.71|4141.84|4103.84|4141.86|4103.86|4141.71|4103.71|8
1605101150000|2020-11-11 13:25:50|4141.88|4103.88|4141.9|4103.9|4141.9|4103.9|4141.66|4103.66|9
1605101160000|2020-11-11 13:26:00|4141.98|4103.98|4142.33|4104.33|4142.39|4104.39|4141.98|4103.98|9
1605101170000|2020-11-11 13:26:10|4142.35|4104.35|4142.74|4104.74|4142.74|4104.74|4142.35|4104.35|9
1605101180000|2020-11-11 13:26:20|4142.87|4104.87|4143.77|4105.77|4143.84|4105.84|4142.87|4104.87|7
1605101190000|2020-11-11 13:26:30|4143.68|4105.68|4143.1|4105.1|4143.69|4105.69|4143.04|4105.04|10
1605101200000|2020-11-11 13:26:40|4143.11|4105.11|4143.07|4105.07|4143.12|4105.12|4142.95|4104.95|9
1605101210000|2020-11-11 13:26:50|4143.24|4105.24|4144.18|4106.18|4144.18|4106.18|4143.24|4105.24|9
1605101220000|2020-11-11 13:27:00|4144.2|4106.2|4144.25|4106.25|4144.28|4106.28|4144.05|4106.05|10
1605101230000|2020-11-11 13:27:10|4144.19|4106.19|4144.33|4106.33|4144.42|4106.42|4144.09|4106.09|10
1605101240000|2020-11-11 13:27:20|4144.38|4106.38|4144.49|4106.49|4144.6|4106.6|4144.28|4106.28|10
1605101250000|2020-11-11 13:27:30|4144.47|4106.47|4143.73|4105.73|4144.47|4106.47|4143.73|4105.73|9
1605101260000|2020-11-11 13:27:40|4143.71|4105.71|4142.11|4104.11|4143.71|4105.71|4142.11|4104.11|10
1605101270000|2020-11-11 13:27:50|4142.01|4104.01|4141.58|4103.58|4142.01|4104.01|4141.58|4103.58|10
1605101280000|2020-11-11 13:28:00|4141.62|4103.62|4141.44|4103.44|4141.73|4103.73|4141.38|4103.38|9
1605101290000|2020-11-11 13:28:10|4141.42|4103.42|4141.11|4103.11|4141.44|4103.44|4141.11|4103.11|10
1605101300000|2020-11-11 13:28:20|4141.16|4103.16|4141.01|4103.01|4141.16|4103.16|4140.97|4102.97|10
1605101310000|2020-11-11 13:28:30|4140.97|4102.97|4140.88|4102.88|4140.97|4102.97|4140.74|4102.74|9
1605101320000|2020-11-11 13:28:40|4140.84|4102.84|4140.43|4102.43|4140.84|4102.84|4140.39|4102.39|10
1605101330000|2020-11-11 13:28:50|4140.42|4102.42|4140.25|4102.25|4140.44|4102.44|4140.25|4102.25|7
1605101340000|2020-11-11 13:29:00|4140.24|4102.24|4140.27|4102.27|4140.34|4102.34|4140.24|4102.24|9
1605101350000|2020-11-11 13:29:10|4140.25|4102.25|4140.37|4102.37|4140.37|4102.37|4140.25|4102.25|10
1605101360000|2020-11-11 13:29:20|4140.59|4102.59|4140.69|4102.69|4140.78|4102.78|4140.59|4102.59|10
1605101370000|2020-11-11 13:29:30|4140.98|4102.98|4140.9|4102.9|4141.05|4103.05|4140.87|4102.87|10
1605101380000|2020-11-11 13:29:40|4140.86|4102.86|4140.51|4102.51|4140.88|4102.88|4140.51|4102.51|9
1605101390000|2020-11-11 13:29:50|4140.5|4102.5|4140.4|4102.4|4140.5|4102.5|4140.24|4102.24|9
1605101400000|2020-11-11 13:30:00|4140.33|4102.33|4140.54|4102.54|4140.54|4102.54|4140.33|4102.33|8
1605101410000|2020-11-11 13:30:10|4140.5|4102.5|4140.9|4102.9|4140.96|4102.96|4140.5|4102.5|9
1605101420000|2020-11-11 13:30:20|4140.86|4102.86|4141.77|4103.77|4141.77|4103.77|4140.8|4102.8|10
1605101430000|2020-11-11 13:30:30|4141.9|4103.9|4142.01|4104.01|4142.01|4104.01|4141.9|4103.9|10
1605101440000|2020-11-11 13:30:40|4142.03|4104.03|4142.27|4104.27|4142.27|4104.27|4142.01|4104.01|10
1605101450000|2020-11-11 13:30:50|4142.23|4104.23|4142.14|4104.14|4142.41|4104.41|4142.14|4104.14|10
1605101460000|2020-11-11 13:31:00|4142.11|4104.11|4142|4104|4142.17|4104.17|4141.98|4103.98|10
1605101470000|2020-11-11 13:31:10|4141.93|4103.93|4141.31|4103.31|4141.93|4103.93|4141.31|4103.31|9
1605101480000|2020-11-11 13:31:20|4141.19|4103.19|4140.53|4102.53|4141.19|4103.19|4140.53|4102.53|10
1605101490000|2020-11-11 13:31:30|4140.41|4102.41|4140.27|4102.27|4140.41|4102.41|4140.18|4102.18|10
1605101500000|2020-11-11 13:31:40|4140.24|4102.24|4139.74|4101.74|4140.24|4102.24|4139.74|4101.74|8
1605101510000|2020-11-11 13:31:50|4139.71|4101.71|4139.35|4101.35|4139.73|4101.73|4139.35|4101.35|8
1605101520000|2020-11-11 13:32:00|4139.28|4101.28|4138.48|4100.48|4139.28|4101.28|4138.48|4100.48|10
1605101530000|2020-11-11 13:32:10|4138.24|4100.24|4135.57|4097.57|4138.24|4100.24|4135.57|4097.57|10
1605101540000|2020-11-11 13:32:20|4135.73|4097.73|4135.25|4097.25|4135.73|4097.73|4135.15|4097.15|10
1605101550000|2020-11-11 13:32:30|4135.03|4097.03|4135.12|4097.12|4135.12|4097.12|4134.97|4096.97|10
1605101560000|2020-11-11 13:32:40|4135.5|4097.5|4136.52|4098.52|4136.52|4098.52|4135.5|4097.5|10
1605101570000|2020-11-11 13:32:50|4136.68|4098.68|4136.7|4098.7|4136.86|4098.86|4136.59|4098.59|10
1605101580000|2020-11-11 13:33:00|4136.77|4098.77|4136.56|4098.56|4136.77|4098.77|4136.56|4098.56|10
1605101590000|2020-11-11 13:33:10|4136.57|4098.57|4136.41|4098.41|4136.83|4098.83|4136.41|4098.41|10
1605101600000|2020-11-11 13:33:20|4136.49|4098.49|4135.86|4097.86|4136.49|4098.49|4135.82|4097.82|10
1605101610000|2020-11-11 13:33:30|4135.76|4097.76|4135.35|4097.35|4135.76|4097.76|4135.3|4097.3|10
1605101620000|2020-11-11 13:33:40|4135.25|4097.25|4134.68|4096.68|4135.26|4097.26|4134.68|4096.68|10
1605101630000|2020-11-11 13:33:50|4134.75|4096.75|4135.08|4097.08|4135.09|4097.09|4134.64|4096.64|9
1605101640000|2020-11-11 13:34:00|4135.11|4097.11|4136.13|4098.13|4136.13|4098.13|4135.11|4097.11|10
1605101650000|2020-11-11 13:34:10|4136.17|4098.17|4137.47|4099.47|4137.47|4099.47|4136.17|4098.17|10
1605101660000|2020-11-11 13:34:20|4137.53|4099.53|4137.32|4099.32|4137.63|4099.63|4137.31|4099.31|10
1605101670000|2020-11-11 13:34:30|4137.36|4099.36|4137.03|4099.03|4137.36|4099.36|4136.89|4098.89|10
1605101680000|2020-11-11 13:34:40|4137.04|4099.04|4137.2|4099.2|4137.27|4099.27|4137.04|4099.04|10
1605101690000|2020-11-11 13:34:50|4137.21|4099.21|4137.25|4099.25|4137.4|4099.4|4137.17|4099.17|10
1605101700000|2020-11-11 13:35:00|4137.18|4099.18|4137.32|4099.32|4137.32|4099.32|4136.98|4098.98|10
1605101710000|2020-11-11 13:35:10|4137.24|4099.24|4137.95|4099.95|4137.95|4099.95|4137.21|4099.21|10
1605101720000|2020-11-11 13:35:20|4138.07|4100.07|4139.08|4101.08|4139.08|4101.08|4138.05|4100.05|10
1605101730000|2020-11-11 13:35:30|4139.13|4101.13|4139.15|4101.15|4139.26|4101.26|4139.11|4101.11|9
1605101740000|2020-11-11 13:35:40|4139.09|4101.09|4138.68|4100.68|4139.19|4101.19|4138.68|4100.68|10
1605101750000|2020-11-11 13:35:50|4138.67|4100.67|4138.89|4100.89|4138.89|4100.89|4138.57|4100.57|10
1605101760000|2020-11-11 13:36:00|4138.85|4100.85|4139.34|4101.34|4139.4|4101.4|4138.85|4100.85|9
1605101770000|2020-11-11 13:36:10|4139.23|4101.23|4139.65|4101.65|4139.65|4101.65|4139.23|4101.23|9
1605101780000|2020-11-11 13:36:20|4139.68|4101.68|4139.74|4101.74|4139.74|4101.74|4139.54|4101.54|10
1605101790000|2020-11-11 13:36:30|4139.67|4101.67|4139.53|4101.53|4139.67|4101.67|4139.52|4101.52|9
1605101800000|2020-11-11 13:36:40|4139.45|4101.45|4139.87|4101.87|4139.87|4101.87|4139.45|4101.45|9
1605101810000|2020-11-11 13:36:50|4139.79|4101.79|4139.49|4101.49|4139.93|4101.93|4139.45|4101.45|6
1605101820000|2020-11-11 13:37:00|4139.42|4101.42|4139.14|4101.14|4139.42|4101.42|4139.12|4101.12|10
1605101830000|2020-11-11 13:37:10|4139.13|4101.13|4139.32|4101.32|4139.38|4101.38|4139.13|4101.13|8
1605101840000|2020-11-11 13:37:20|4139.29|4101.29|4139.55|4101.55|4139.58|4101.58|4139.29|4101.29|8
1605101850000|2020-11-11 13:37:30|4139.58|4101.58|4139.65|4101.65|4139.65|4101.65|4139.58|4101.58|9
1605101860000|2020-11-11 13:37:40|4139.63|4101.63|4140.25|4102.25|4140.26|4102.26|4139.58|4101.58|10
1605101870000|2020-11-11 13:37:50|4140.16|4102.16|4141.1|4103.1|4141.18|4103.18|4140.16|4102.16|10
1605101880000|2020-11-11 13:38:00|4141.18|4103.18|4141.81|4103.81|4141.83|4103.83|4141.18|4103.18|9
1605101890000|2020-11-11 13:38:10|4141.82|4103.82|4142.06|4104.06|4142.06|4104.06|4141.82|4103.82|9
1605101900000|2020-11-11 13:38:20|4142.13|4104.13|4142.28|4104.28|4142.28|4104.28|4142.01|4104.01|9
1605101910000|2020-11-11 13:38:30|4142.23|4104.23|4142.23|4104.23|4142.46|4104.46|4142.23|4104.23|10
1605101920000|2020-11-11 13:38:40|4142|4104|4140.91|4102.91|4142|4104|4140.87|4102.87|9
1605101930000|2020-11-11 13:38:50|4140.63|4102.63|4140.8|4102.8|4140.8|4102.8|4140.48|4102.48|10
1605101940000|2020-11-11 13:39:00|4140.76|4102.76|4140.64|4102.64|4141.02|4103.02|4140.64|4102.64|10
1605101950000|2020-11-11 13:39:10|4140.49|4102.49|4139.59|4101.59|4140.49|4102.49|4139.59|4101.59|10
1605101960000|2020-11-11 13:39:20|4139.57|4101.57|4138.71|4100.71|4139.57|4101.57|4138.67|4100.67|10
1605101970000|2020-11-11 13:39:30|4138.4|4100.4|4137.94|4099.94|4138.42|4100.42|4137.94|4099.94|10
1605101980000|2020-11-11 13:39:40|4137.69|4099.69|4137.37|4099.37|4137.69|4099.69|4137.3|4099.3|9
1605101990000|2020-11-11 13:39:50|4137.27|4099.27|4136.68|4098.68|4137.27|4099.27|4136.68|4098.68|10
1605102000000|2020-11-11 13:40:00|4136.7|4098.7|4136.66|4098.66|4136.9|4098.9|4136.66|4098.66|9
1605102010000|2020-11-11 13:40:10|4136.77|4098.77|4136.38|4098.38|4136.87|4098.87|4136.38|4098.38|10
1605102020000|2020-11-11 13:40:20|4136.35|4098.35|4135.91|4097.91|4136.35|4098.35|4135.91|4097.91|10
1605102030000|2020-11-11 13:40:30|4135.84|4097.84|4134.48|4096.48|4135.84|4097.84|4134.48|4096.48|10
1605102040000|2020-11-11 13:40:40|4134.28|4096.28|4133.18|4095.18|4134.28|4096.28|4133.18|4095.18|10
1605102050000|2020-11-11 13:40:50|4133.17|4095.17|4132.8|4094.8|4133.22|4095.22|4132.8|4094.8|10
1605102060000|2020-11-11 13:41:00|4132.71|4094.71|4131.89|4093.89|4132.71|4094.71|4131.89|4093.89|8
1605102070000|2020-11-11 13:41:10|4131.9|4093.9|4130.8|4092.8|4131.9|4093.9|4130.8|4092.8|10
1605102080000|2020-11-11 13:41:20|4130.67|4092.67|4129.4|4091.4|4130.67|4092.67|4129.4|4091.4|10
1605102090000|2020-11-11 13:41:30|4129.15|4091.15|4128.39|4090.39|4129.15|4091.15|4128.39|4090.39|9
1605102100000|2020-11-11 13:41:40|4128.37|4090.37|4128.73|4090.73|4128.73|4090.73|4128.37|4090.37|10
1605102110000|2020-11-11 13:41:50|4128.67|4090.67|4128.61|4090.61|4129.04|4091.04|4128.61|4090.61|9
1605102120000|2020-11-11 13:42:00|4128.5|4090.5|4125.93|4087.93|4128.5|4090.5|4125.93|4087.93|10
1605102130000|2020-11-11 13:42:10|4125.95|4087.95|4125.39|4087.39|4126.02|4088.02|4125.35|4087.35|10
1605102140000|2020-11-11 13:42:20|4125.47|4087.47|4125.3|4087.3|4125.48|4087.48|4125.29|4087.29|9
1605102150000|2020-11-11 13:42:30|4125.33|4087.33|4124.84|4086.84|4125.33|4087.33|4124.84|4086.84|10
1605102160000|2020-11-11 13:42:40|4124.92|4086.92|4124.88|4086.88|4124.98|4086.98|4124.73|4086.73|10
1605102170000|2020-11-11 13:42:50|4124.91|4086.91|4125.31|4087.31|4125.31|4087.31|4124.91|4086.91|10
1605102180000|2020-11-11 13:43:00|4125.32|4087.32|4125.32|4087.32|4125.44|4087.44|4125.28|4087.28|10
1605102190000|2020-11-11 13:43:10|4125.27|4087.27|4126.16|4088.16|4126.16|4088.16|4125.27|4087.27|10
1605102200000|2020-11-11 13:43:20|4126.4|4088.4|4126.62|4088.62|4126.71|4088.71|4126.4|4088.4|9
1605102210000|2020-11-11 13:43:30|4126.61|4088.61|4126.78|4088.78|4126.84|4088.84|4126.55|4088.55|10
1605102220000|2020-11-11 13:43:40|4126.77|4088.77|4126.8|4088.8|4127.09|4089.09|4126.77|4088.77|10
1605102230000|2020-11-11 13:43:50|4126.83|4088.83|4127.82|4089.82|4127.86|4089.86|4126.83|4088.83|10
1605102240000|2020-11-11 13:44:00|4128.18|4090.18|4129.06|4091.06|4129.22|4091.22|4128.18|4090.18|10
1605102250000|2020-11-11 13:44:10|4129.37|4091.37|4129.27|4091.27|4129.79|4091.79|4129.25|4091.25|10
1605102260000|2020-11-11 13:44:20|4129.29|4091.29|4129.7|4091.7|4129.7|4091.7|4129.21|4091.21|10
1605102270000|2020-11-11 13:44:30|4129.76|4091.76|4129.84|4091.84|4130.19|4092.19|4129.76|4091.76|10
1605102280000|2020-11-11 13:44:40|4129.77|4091.77|4128.85|4090.85|4129.77|4091.77|4128.85|4090.85|10
1605102290000|2020-11-11 13:44:50|4128.71|4090.71|4129.02|4091.02|4129.02|4091.02|4128.57|4090.57|10
1605102300000|2020-11-11 13:45:00|4129.18|4091.18|4128.78|4090.78|4129.18|4091.18|4128.78|4090.78|10
1605102310000|2020-11-11 13:45:10|4128.69|4090.69|4128.28|4090.28|4128.71|4090.71|4128.28|4090.28|7
1605102320000|2020-11-11 13:45:20|4128.21|4090.21|4127.83|4089.83|4128.21|4090.21|4127.83|4089.83|10
1605102330000|2020-11-11 13:45:30|4127.75|4089.75|4127.55|4089.55|4127.75|4089.75|4127.37|4089.37|10
1605102340000|2020-11-11 13:45:40|4127.61|4089.61|4128.08|4090.08|4128.08|4090.08|4127.61|4089.61|10
1605102350000|2020-11-11 13:45:50|4128.09|4090.09|4128.67|4090.67|4128.67|4090.67|4128.09|4090.09|10
1605102360000|2020-11-11 13:46:00|4128.7|4090.7|4128.56|4090.56|4128.87|4090.87|4128.56|4090.56|10
1605102370000|2020-11-11 13:46:10|4128.78|4090.78|4128.67|4090.67|4128.86|4090.86|4128.67|4090.67|9
1605102380000|2020-11-11 13:46:20|4128.5|4090.5|4128.23|4090.23|4128.51|4090.51|4128.21|4090.21|9
1605102390000|2020-11-11 13:46:30|4128.21|4090.21|4127.96|4089.96|4128.21|4090.21|4127.96|4089.96|9
1605102400000|2020-11-11 13:46:40|4127.94|4089.94|4127.68|4089.68|4127.94|4089.94|4127.61|4089.61|8
1605102410000|2020-11-11 13:46:50|4127.63|4089.63|4127.35|4089.35|4127.65|4089.65|4127.35|4089.35|7
1605102420000|2020-11-11 13:47:00|4127.14|4089.14|4126.61|4088.61|4127.14|4089.14|4126.61|4088.61|10
1605102430000|2020-11-11 13:47:10|4126.7|4088.7|4126.05|4088.05|4126.7|4088.7|4126.05|4088.05|9
1605102440000|2020-11-11 13:47:20|4126.18|4088.18|4125.74|4087.74|4126.18|4088.18|4125.73|4087.73|9
1605102450000|2020-11-11 13:47:30|4125.6|4087.6|4125.41|4087.41|4125.74|4087.74|4125.41|4087.41|10
1605102460000|2020-11-11 13:47:40|4125.35|4087.35|4125.26|4087.26|4125.39|4087.39|4125.26|4087.26|9
1605102470000|2020-11-11 13:47:50|4125.18|4087.18|4124.91|4086.91|4125.18|4087.18|4124.88|4086.88|10
1605102480000|2020-11-11 13:48:00|4124.86|4086.86|4125.24|4087.24|4125.24|4087.24|4124.85|4086.85|9
1605102490000|2020-11-11 13:48:10|4125.5|4087.5|4126.14|4088.14|4126.14|4088.14|4125.47|4087.47|10
1605102500000|2020-11-11 13:48:20|4126.15|4088.15|4126.2|4088.2|4126.32|4088.32|4126.15|4088.15|9
1605102510000|2020-11-11 13:48:30|4126.36|4088.36|4126.24|4088.24|4126.51|4088.51|4126.24|4088.24|8
1605102520000|2020-11-11 13:48:40|4126.29|4088.29|4127.03|4089.03|4127.03|4089.03|4126.16|4088.16|10
1605102530000|2020-11-11 13:48:50|4127|4089|4127.4|4089.4|4127.4|4089.4|4127|4089|9
1605102540000|2020-11-11 13:49:00|4127.43|4089.43|4128.01|4090.01|4128.01|4090.01|4127.43|4089.43|9
1605102550000|2020-11-11 13:49:10|4128.11|4090.11|4128.55|4090.55|4128.56|4090.56|4128.11|4090.11|10
1605102560000|2020-11-11 13:49:20|4128.65|4090.65|4129.29|4091.29|4129.29|4091.29|4128.65|4090.65|10
1605102570000|2020-11-11 13:49:30|4129.28|4091.28|4130.05|4092.05|4130.05|4092.05|4129.28|4091.28|10
1605102580000|2020-11-11 13:49:40|4130.02|4092.02|4130.28|4092.28|4130.3|4092.3|4129.97|4091.97|10
1605102590000|2020-11-11 13:49:50|4130.23|4092.23|4130.21|4092.21|4130.56|4092.56|4130.21|4092.21|9
1605102600000|2020-11-11 13:50:00|4130.08|4092.08|4129.54|4091.54|4130.11|4092.11|4129.44|4091.44|10
1605102610000|2020-11-11 13:50:10|4129.5|4091.5|4128.99|4090.99|4129.5|4091.5|4128.99|4090.99|9
1605102620000|2020-11-11 13:50:20|4128.95|4090.95|4128.85|4090.85|4128.99|4090.99|4128.85|4090.85|9
1605102630000|2020-11-11 13:50:30|4128.89|4090.89|4129.39|4091.39|4129.39|4091.39|4128.87|4090.87|9
1605102640000|2020-11-11 13:50:40|4129.34|4091.34|4130.37|4092.37|4130.37|4092.37|4129.34|4091.34|9
1605102650000|2020-11-11 13:50:50|4130.46|4092.46|4131.41|4093.41|4131.41|4093.41|4130.46|4092.46|9
1605102660000|2020-11-11 13:51:00|4131.4|4093.4|4131.74|4093.74|4131.79|4093.79|4131.4|4093.4|10
1605102670000|2020-11-11 13:51:10|4131.9|4093.9|4132.49|4094.49|4132.49|4094.49|4131.9|4093.9|8
1605102680000|2020-11-11 13:51:20|4132.52|4094.52|4132.99|4094.99|4133.04|4095.04|4132.52|4094.52|9
1605102690000|2020-11-11 13:51:30|4132.97|4094.97|4133.15|4095.15|4133.33|4095.33|4132.97|4094.97|10
1605102700000|2020-11-11 13:51:40|4133.14|4095.14|4132.72|4094.72|4133.18|4095.18|4132.72|4094.72|10
1605102710000|2020-11-11 13:51:50|4132.75|4094.75|4131.66|4093.66|4132.75|4094.75|4131.66|4093.66|10
1605102720000|2020-11-11 13:52:00|4131.6|4093.6|4131.38|4093.38|4131.6|4093.6|4131.36|4093.36|10
1605102730000|2020-11-11 13:52:10|4131.27|4093.27|4130.67|4092.67|4131.32|4093.32|4130.6|4092.6|10
1605102740000|2020-11-11 13:52:20|4130.6|4092.6|4130.71|4092.71|4130.71|4092.71|4130.45|4092.45|8
1605102750000|2020-11-11 13:52:30|4130.67|4092.67|4130.63|4092.63|4130.78|4092.78|4130.61|4092.61|10
1605102760000|2020-11-11 13:52:40|4130.58|4092.58|4130.59|4092.59|4130.69|4092.69|4130.48|4092.48|9
1605102770000|2020-11-11 13:52:50|4130.54|4092.54|4130.93|4092.93|4130.95|4092.95|4130.54|4092.54|9
1605102780000|2020-11-11 13:53:00|4131.02|4093.02|4131.61|4093.61|4131.61|4093.61|4131.02|4093.02|8
1605102790000|2020-11-11 13:53:10|4131.63|4093.63|4132.08|4094.08|4132.09|4094.09|4131.63|4093.63|9
1605102800000|2020-11-11 13:53:20|4132.03|4094.03|4133.01|4095.01|4133.01|4095.01|4132.03|4094.03|9
1605102810000|2020-11-11 13:53:30|4133.11|4095.11|4134.05|4096.05|4134.08|4096.08|4133.11|4095.11|10
1605102820000|2020-11-11 13:53:40|4134.18|4096.18|4134.18|4096.18|4134.28|4096.28|4134.17|4096.17|9
1605102830000|2020-11-11 13:53:50|4134.2|4096.2|4133.13|4095.13|4134.2|4096.2|4133.13|4095.13|9
1605102840000|2020-11-11 13:54:00|4132.99|4094.99|4131.82|4093.82|4132.99|4094.99|4131.82|4093.82|10
1605102850000|2020-11-11 13:54:10|4131.54|4093.54|4131.42|4093.42|4131.63|4093.63|4131.42|4093.42|8
1605102860000|2020-11-11 13:54:20|4131.2|4093.2|4130.3|4092.3|4131.21|4093.21|4130.28|4092.28|10
1605102870000|2020-11-11 13:54:30|4130.16|4092.16|4129.3|4091.3|4130.17|4092.17|4129.3|4091.3|9
1605102880000|2020-11-11 13:54:40|4129.04|4091.04|4128.66|4090.66|4129.12|4091.12|4128.66|4090.66|8
1605102890000|2020-11-11 13:54:50|4128.6|4090.6|4127.99|4089.99|4128.61|4090.61|4127.99|4089.99|10
1605102900000|2020-11-11 13:55:00|4127.98|4089.98|4127.69|4089.69|4127.98|4089.98|4127.63|4089.63|10
1605102910000|2020-11-11 13:55:10|4127.82|4089.82|4127.59|4089.59|4127.91|4089.91|4127.51|4089.51|9
1605102920000|2020-11-11 13:55:20|4127.68|4089.68|4127.6|4089.6|4127.68|4089.68|4127.53|4089.53|9
1605102930000|2020-11-11 13:55:30|4127.59|4089.59|4127.87|4089.87|4127.87|4089.87|4127.52|4089.52|10
1605102940000|2020-11-11 13:55:40|4127.9|4089.9|4128.3|4090.3|4128.41|4090.41|4127.9|4089.9|10
1605102950000|2020-11-11 13:55:50|4128.34|4090.34|4128.12|4090.12|4128.34|4090.34|4128.12|4090.12|9
1605102960000|2020-11-11 13:56:00|4128.14|4090.14|4128.76|4090.76|4128.76|4090.76|4128.01|4090.01|9
1605102970000|2020-11-11 13:56:10|4128.89|4090.89|4131.74|4093.74|4131.76|4093.76|4128.89|4090.89|10
1605102980000|2020-11-11 13:56:20|4131.82|4093.82|4131.94|4093.94|4131.98|4093.98|4131.65|4093.65|9
1605102990000|2020-11-11 13:56:30|4132.13|4094.13|4133.9|4095.9|4133.98|4095.98|4132.13|4094.13|10
1605103000000|2020-11-11 13:56:40|4133.95|4095.95|4133.98|4095.98|4135.01|4097.01|4133.95|4095.95|10
1605103010000|2020-11-11 13:56:50|4133.62|4095.62|4133.88|4095.88|4134.41|4096.41|4133.62|4095.62|10
1605103020000|2020-11-11 13:57:00|4133.97|4095.97|4133.59|4095.59|4133.97|4095.97|4133.49|4095.49|8
1605103030000|2020-11-11 13:57:10|4133.65|4095.65|4133.24|4095.24|4133.65|4095.65|4133.24|4095.24|9
1605103040000|2020-11-11 13:57:20|4133.41|4095.41|4133.68|4095.68|4133.75|4095.75|4133.38|4095.38|10
1605103050000|2020-11-11 13:57:30|4133.61|4095.61|4133.9|4095.9|4134.27|4096.27|4133.61|4095.61|10
1605103060000|2020-11-11 13:57:40|4133.93|4095.93|4134.01|4096.01|4134.41|4096.41|4133.93|4095.93|10
1605103070000|2020-11-11 13:57:50|4134.06|4096.06|4133.76|4095.76|4134.06|4096.06|4133.65|4095.65|10
1605103080000|2020-11-11 13:58:00|4133.66|4095.66|4133.27|4095.27|4133.66|4095.66|4133.18|4095.18|9
1605103090000|2020-11-11 13:58:10|4133.3|4095.3|4133.17|4095.17|4133.46|4095.46|4133.17|4095.17|10
1605103100000|2020-11-11 13:58:20|4133.36|4095.36|4132.65|4094.65|4133.36|4095.36|4132.65|4094.65|10
1605103110000|2020-11-11 13:58:30|4132.7|4094.7|4131.44|4093.44|4132.73|4094.73|4131.44|4093.44|10
1605103120000|2020-11-11 13:58:40|4131.22|4093.22|4130.31|4092.31|4131.22|4093.22|4130.2|4092.2|10
1605103130000|2020-11-11 13:58:50|4130.27|4092.27|4129.88|4091.88|4130.32|4092.32|4129.88|4091.88|9
1605103140000|2020-11-11 13:59:00|4129.54|4091.54|4128.31|4090.31|4129.55|4091.55|4128.31|4090.31|9
1605103150000|2020-11-11 13:59:10|4128.17|4090.17|4127.24|4089.24|4128.17|4090.17|4127.18|4089.18|10
1605103160000|2020-11-11 13:59:20|4127.34|4089.34|4126.07|4088.07|4127.34|4089.34|4126.07|4088.07|9
1605103170000|2020-11-11 13:59:30|4126.1|4088.1|4126.4|4088.4|4126.4|4088.4|4126.05|4088.05|9
1605103180000|2020-11-11 13:59:40|4126.28|4088.28|4125.3|4087.3|4126.39|4088.39|4125.3|4087.3|10
1605103190000|2020-11-11 13:59:50|4125.24|4087.24|4124.83|4086.83|4125.33|4087.33|4124.6|4086.6|10
1605103200000|2020-11-11 14:00:00|4124.88|4086.88|4125.11|4087.11|4125.14|4087.14|4124.76|4086.76|10
1605103210000|2020-11-11 14:00:10|4125.18|4087.18|4125.27|4087.27|4125.55|4087.55|4125.18|4087.18|10
1605103220000|2020-11-11 14:00:20|4125.19|4087.19|4125.79|4087.79|4125.81|4087.81|4125.19|4087.19|9
1605103230000|2020-11-11 14:00:30|4125.82|4087.82|4125.64|4087.64|4126.12|4088.12|4125.59|4087.59|8
1605103240000|2020-11-11 14:00:40|4125.4|4087.4|4126.36|4088.36|4126.36|4088.36|4125.2|4087.2|10
1605103250000|2020-11-11 14:00:50|4126.54|4088.54|4127.12|4089.12|4127.12|4089.12|4126.54|4088.54|9
1605103260000|2020-11-11 14:01:00|4126.96|4088.96|4127.88|4089.88|4127.88|4089.88|4126.96|4088.96|10
1605103270000|2020-11-11 14:01:10|4127.84|4089.84|4128.57|4090.57|4128.57|4090.57|4127.84|4089.84|9
1605103280000|2020-11-11 14:01:20|4128.56|4090.56|4129.17|4091.17|4129.17|4091.17|4128.56|4090.56|8
1605103290000|2020-11-11 14:01:30|4129.23|4091.23|4130.6|4092.6|4130.6|4092.6|4129.23|4091.23|10
1605103300000|2020-11-11 14:01:40|4130.7|4092.7|4131.54|4093.54|4131.54|4093.54|4130.7|4092.7|9
1605103310000|2020-11-11 14:01:50|4131.47|4093.47|4131.95|4093.95|4131.95|4093.95|4131.44|4093.44|10
1605103320000|2020-11-11 14:02:00|4132.03|4094.03|4132.7|4094.7|4132.7|4094.7|4132.03|4094.03|10
1605103330000|2020-11-11 14:02:10|4132.72|4094.72|4133.28|4095.28|4133.41|4095.41|4132.72|4094.72|9
1605103340000|2020-11-11 14:02:20|4133.19|4095.19|4132.07|4094.07|4133.25|4095.25|4132.07|4094.07|10
1605103350000|2020-11-11 14:02:30|4131.96|4093.96|4131.52|4093.52|4131.97|4093.97|4131.38|4093.38|10
1605103360000|2020-11-11 14:02:40|4131.51|4093.51|4131.83|4093.83|4131.83|4093.83|4131.51|4093.51|9
1605103370000|2020-11-11 14:02:50|4131.99|4093.99|4132.34|4094.34|4132.49|4094.49|4131.95|4093.95|10
1605103380000|2020-11-11 14:03:00|4132.53|4094.53|4132.47|4094.47|4132.6|4094.6|4132.47|4094.47|8
1605103390000|2020-11-11 14:03:10|4132.6|4094.6|4133.36|4095.36|4133.36|4095.36|4132.58|4094.58|10
1605103400000|2020-11-11 14:03:20|4133.53|4095.53|4134.02|4096.02|4134.02|4096.02|4133.52|4095.52|9
1605103410000|2020-11-11 14:03:30|4134.21|4096.21|4134.33|4096.33|4134.36|4096.36|4134.17|4096.17|10
1605103420000|2020-11-11 14:03:40|4134.41|4096.41|4134.44|4096.44|4134.44|4096.44|4134.35|4096.35|8
1605103430000|2020-11-11 14:03:50|4134.51|4096.51|4133.7|4095.7|4134.51|4096.51|4133.7|4095.7|9
1605103440000|2020-11-11 14:04:00|4133.68|4095.68|4133.52|4095.52|4133.79|4095.79|4133.49|4095.49|10
1605103450000|2020-11-11 14:04:10|4133.5|4095.5|4133.42|4095.42|4133.5|4095.5|4133.39|4095.39|7
1605103460000|2020-11-11 14:04:20|4133.41|4095.41|4133.59|4095.59|4133.59|4095.59|4133.4|4095.4|8
1605103470000|2020-11-11 14:04:30|4133.6|4095.6|4133.91|4095.91|4133.91|4095.91|4133.6|4095.6|10
1605103480000|2020-11-11 14:04:40|4133.84|4095.84|4133.61|4095.61|4133.93|4095.93|4133.6|4095.6|10
1605103490000|2020-11-11 14:04:50|4133.37|4095.37|4133.52|4095.52|4133.52|4095.52|4133.36|4095.36|10
1605103500000|2020-11-11 14:05:00|4133.45|4095.45|4133.75|4095.75|4133.99|4095.99|4133.45|4095.45|8
1605103510000|2020-11-11 14:05:10|4133.87|4095.87|4133.77|4095.77|4133.87|4095.87|4133.67|4095.67|10
1605103520000|2020-11-11 14:05:20|4133.87|4095.87|4133.77|4095.77|4133.93|4095.93|4133.73|4095.73|8
1605103530000|2020-11-11 14:05:30|4133.64|4095.64|4133.71|4095.71|4133.71|4095.71|4133.55|4095.55|9
1605103540000|2020-11-11 14:05:40|4133.66|4095.66|4133.7|4095.7|4133.72|4095.72|4133.61|4095.61|10
1605103550000|2020-11-11 14:05:50|4133.77|4095.77|4134.05|4096.05|4134.05|4096.05|4133.77|4095.77|9
1605103560000|2020-11-11 14:06:00|4134.08|4096.08|4134.38|4096.38|4134.38|4096.38|4134.05|4096.05|9
1605103570000|2020-11-11 14:06:10|4134.24|4096.24|4134.64|4096.64|4134.64|4096.64|4134.24|4096.24|7
1605103580000|2020-11-11 14:06:20|4134.58|4096.58|4134.66|4096.66|4134.74|4096.74|4134.58|4096.58|10
1605103590000|2020-11-11 14:06:30|4134.68|4096.68|4135.17|4097.17|4135.17|4097.17|4134.68|4096.68|8
1605103600000|2020-11-11 14:06:40|4135.24|4097.24|4135.73|4097.73|4135.73|4097.73|4135.24|4097.24|9
1605103610000|2020-11-11 14:06:50|4135.89|4097.89|4136.25|4098.25|4136.25|4098.25|4135.89|4097.89|9
1605103620000|2020-11-11 14:07:00|4136.26|4098.26|4137.51|4099.51|4137.51|4099.51|4136.24|4098.24|9
1605103630000|2020-11-11 14:07:10|4137.55|4099.55|4138.24|4100.24|4138.24|4100.24|4137.55|4099.55|10
1605103640000|2020-11-11 14:07:20|4138.16|4100.16|4138.82|4100.82|4138.82|4100.82|4138.16|4100.16|10
1605103650000|2020-11-11 14:07:30|4138.8|4100.8|4138.9|4100.9|4139.08|4101.08|4138.8|4100.8|9
1605103660000|2020-11-11 14:07:40|4139.09|4101.09|4139.67|4101.67|4139.67|4101.67|4139.02|4101.02|10
1605103670000|2020-11-11 14:07:50|4139.82|4101.82|4139.56|4101.56|4139.86|4101.86|4139.56|4101.56|10
1605103680000|2020-11-11 14:08:00|4139.5|4101.5|4139.77|4101.77|4139.77|4101.77|4139.28|4101.28|10
1605103690000|2020-11-11 14:08:10|4139.64|4101.64|4140.05|4102.05|4140.05|4102.05|4139.64|4101.64|9
1605103700000|2020-11-11 14:08:20|4140.04|4102.04|4140.33|4102.33|4140.56|4102.56|4140.04|4102.04|9
1605103710000|2020-11-11 14:08:30|4140.37|4102.37|4139.7|4101.7|4140.37|4102.37|4139.7|4101.7|9
1605103720000|2020-11-11 14:08:40|4139.36|4101.36|4138.44|4100.44|4139.36|4101.36|4138.41|4100.41|10
1605103730000|2020-11-11 14:08:50|4138.42|4100.42|4138.45|4100.45|4138.54|4100.54|4138.2|4100.2|10
1605103740000|2020-11-11 14:09:00|4138.44|4100.44|4138.16|4100.16|4138.44|4100.44|4138.06|4100.06|9
1605103750000|2020-11-11 14:09:10|4138.2|4100.2|4139.34|4101.34|4139.34|4101.34|4138.19|4100.19|9
1605103760000|2020-11-11 14:09:20|4139.4|4101.4|4139.64|4101.64|4139.71|4101.71|4139.4|4101.4|10
1605103770000|2020-11-11 14:09:30|4139.59|4101.59|4139.5|4101.5|4139.59|4101.59|4139.31|4101.31|9
1605103780000|2020-11-11 14:09:40|4139.53|4101.53|4140.26|4102.26|4140.26|4102.26|4139.51|4101.51|10
1605103790000|2020-11-11 14:09:50|4140.33|4102.33|4140.96|4102.96|4141.05|4103.05|4140.33|4102.33|10
1605103800000|2020-11-11 14:10:00|4140.97|4102.97|4140.67|4102.67|4141.02|4103.02|4140.66|4102.66|10
1605103810000|2020-11-11 14:10:10|4140.66|4102.66|4139.61|4101.61|4140.66|4102.66|4139.61|4101.61|10
1605103820000|2020-11-11 14:10:20|4139.6|4101.6|4139.25|4101.25|4139.6|4101.6|4139.25|4101.25|9
1605103830000|2020-11-11 14:10:30|4139.61|4101.61|4140.01|4102.01|4140.14|4102.14|4139.61|4101.61|10
1605103840000|2020-11-11 14:10:40|4140|4102|4139.65|4101.65|4140|4102|4139.59|4101.59|10
1605103850000|2020-11-11 14:10:50|4139.61|4101.61|4139.72|4101.72|4139.74|4101.74|4139.54|4101.54|10
1605103860000|2020-11-11 14:11:00|4139.6|4101.6|4139.38|4101.38|4139.64|4101.64|4139.34|4101.34|10
1605103870000|2020-11-11 14:11:10|4139.32|4101.32|4139.78|4101.78|4139.78|4101.78|4139.32|4101.32|10
1605103880000|2020-11-11 14:11:20|4139.76|4101.76|4139.96|4101.96|4139.96|4101.96|4139.76|4101.76|9
1605103890000|2020-11-11 14:11:30|4139.94|4101.94|4140.35|4102.35|4140.38|4102.38|4139.94|4101.94|10
1605103900000|2020-11-11 14:11:40|4140.16|4102.16|4140.29|4102.29|4140.35|4102.35|4140.03|4102.03|10
1605103910000|2020-11-11 14:11:50|4140.37|4102.37|4142.88|4104.88|4142.88|4104.88|4140.37|4102.37|10
1605103920000|2020-11-11 14:12:00|4142.98|4104.98|4142.19|4104.19|4142.98|4104.98|4142.19|4104.19|9
1605103930000|2020-11-11 14:12:10|4142.28|4104.28|4143.73|4105.73|4143.73|4105.73|4142.28|4104.28|9
1605103940000|2020-11-11 14:12:20|4143.78|4105.78|4144.36|4106.36|4144.36|4106.36|4143.78|4105.78|10
1605103950000|2020-11-11 14:12:30|4144.69|4106.69|4145.02|4107.02|4145.02|4107.02|4144.69|4106.69|10
1605103960000|2020-11-11 14:12:40|4145.01|4107.01|4145.95|4107.95|4145.95|4107.95|4144.94|4106.94|10
1605103970000|2020-11-11 14:12:50|4146.57|4108.57|4145.91|4107.91|4146.79|4108.79|4145.75|4107.75|10
1605103980000|2020-11-11 14:13:00|4145.74|4107.74|4145.25|4107.25|4145.74|4107.74|4145.19|4107.19|9
1605103990000|2020-11-11 14:13:10|4145.14|4107.14|4145.64|4107.64|4145.64|4107.64|4145|4107|10
1605104000000|2020-11-11 14:13:20|4145.71|4107.71|4145.76|4107.76|4145.78|4107.78|4145.53|4107.53|10
1605104010000|2020-11-11 14:13:30|4145.78|4107.78|4146.53|4108.53|4146.53|4108.53|4145.78|4107.78|10
1605104020000|2020-11-11 14:13:40|4146.62|4108.62|4146.45|4108.45|4146.7|4108.7|4146.43|4108.43|10
1605104030000|2020-11-11 14:13:50|4146.47|4108.47|4146.21|4108.21|4146.47|4108.47|4146.16|4108.16|9
1605104040000|2020-11-11 14:14:00|4146.19|4108.19|4146.14|4108.14|4146.29|4108.29|4146.14|4108.14|9
1605104050000|2020-11-11 14:14:10|4146.11|4108.11|4145.6|4107.6|4146.11|4108.11|4145.5|4107.5|10
1605104060000|2020-11-11 14:14:20|4145.58|4107.58|4144.44|4106.44|4145.59|4107.59|4144.44|4106.44|10
1605104070000|2020-11-11 14:14:30|4144.33|4106.33|4144.14|4106.14|4144.43|4106.43|4144.03|4106.03|9
1605104080000|2020-11-11 14:14:40|4144.05|4106.05|4143.71|4105.71|4144.05|4106.05|4143.71|4105.71|10
1605104090000|2020-11-11 14:14:50|4143.44|4105.44|4143.34|4105.34|4143.59|4105.59|4143.34|4105.34|9
1605104100000|2020-11-11 14:15:00|4143.4|4105.4|4143.77|4105.77|4143.77|4105.77|4143.4|4105.4|10
1605104110000|2020-11-11 14:15:10|4143.81|4105.81|4144.6|4106.6|4144.6|4106.6|4143.81|4105.81|10
1605104120000|2020-11-11 14:15:20|4144.61|4106.61|4145.29|4107.29|4145.55|4107.55|4144.61|4106.61|10
1605104130000|2020-11-11 14:15:30|4145.26|4107.26|4145.04|4107.04|4145.34|4107.34|4145.04|4107.04|9
1605104140000|2020-11-11 14:15:40|4145.13|4107.13|4144.83|4106.83|4145.14|4107.14|4144.83|4106.83|10
1605104150000|2020-11-11 14:15:50|4144.9|4106.9|4144.09|4106.09|4144.93|4106.93|4144.09|4106.09|10
1605104160000|2020-11-11 14:16:00|4144.08|4106.08|4143.33|4105.33|4144.08|4106.08|4143.33|4105.33|10
1605104170000|2020-11-11 14:16:10|4143.21|4105.21|4142.04|4104.04|4143.21|4105.21|4142.04|4104.04|9
1605104180000|2020-11-11 14:16:20|4142.02|4104.02|4141.33|4103.33|4142.02|4104.02|4141.26|4103.26|9
1605104190000|2020-11-11 14:16:30|4141.31|4103.31|4141.89|4103.89|4141.89|4103.89|4141.31|4103.31|7
1605104200000|2020-11-11 14:16:40|4142.14|4104.14|4143.42|4105.42|4143.42|4105.42|4142.06|4104.06|10
1605104210000|2020-11-11 14:16:50|4143.4|4105.4|4143.55|4105.55|4143.6|4105.6|4143.26|4105.26|9
1605104220000|2020-11-11 14:17:00|4143.19|4105.19|4143.12|4105.12|4143.35|4105.35|4143.12|4105.12|8
1605104230000|2020-11-11 14:17:10|4143.07|4105.07|4142.76|4104.76|4143.07|4105.07|4142.76|4104.76|10
1605104240000|2020-11-11 14:17:20|4142.75|4104.75|4142.67|4104.67|4142.77|4104.77|4142.63|4104.63|10
1605104250000|2020-11-11 14:17:30|4142.73|4104.73|4143.14|4105.14|4143.14|4105.14|4142.72|4104.72|10
1605104260000|2020-11-11 14:17:40|4143.2|4105.2|4143.19|4105.19|4143.35|4105.35|4143.19|4105.19|7
1605104270000|2020-11-11 14:17:50|4143.15|4105.15|4144.09|4106.09|4144.09|4106.09|4143.15|4105.15|9
1605104280000|2020-11-11 14:18:00|4144.06|4106.06|4143.77|4105.77|4144.06|4106.06|4143.73|4105.73|9
1605104290000|2020-11-11 14:18:10|4143.73|4105.73|4144.11|4106.11|4144.11|4106.11|4143.73|4105.73|10
1605104300000|2020-11-11 14:18:20|4144.16|4106.16|4144.17|4106.17|4144.2|4106.2|4144.13|4106.13|8
1605104310000|2020-11-11 14:18:30|4144.36|4106.36|4144.4|4106.4|4144.48|4106.48|4144.33|4106.33|10
1605104320000|2020-11-11 14:18:40|4144.39|4106.39|4144.55|4106.55|4144.55|4106.55|4144.36|4106.36|10
1605104330000|2020-11-11 14:18:50|4144.57|4106.57|4144.32|4106.32|4144.57|4106.57|4144.32|4106.32|9
1605104340000|2020-11-11 14:19:00|4144.35|4106.35|4144.2|4106.2|4144.35|4106.35|4144.18|4106.18|10
1605104350000|2020-11-11 14:19:10|4144.18|4106.18|4144.21|4106.21|4144.23|4106.23|4144.16|4106.16|8
1605104360000|2020-11-11 14:19:20|4144.15|4106.15|4144.01|4106.01|4144.21|4106.21|4144.01|4106.01|10
1605104370000|2020-11-11 14:19:30|4144.06|4106.06|4143.98|4105.98|4144.08|4106.08|4143.98|4105.98|8
1605104380000|2020-11-11 14:19:40|4143.87|4105.87|4143.56|4105.56|4143.88|4105.88|4143.56|4105.56|7
1605104390000|2020-11-11 14:19:50|4143.51|4105.51|4142.93|4104.93|4143.51|4105.51|4142.93|4104.93|10
1605104400000|2020-11-11 14:20:00|4142.84|4104.84|4142.16|4104.16|4142.85|4104.85|4142.16|4104.16|9
1605104410000|2020-11-11 14:20:10|4142.22|4104.22|4141.59|4103.59|4142.22|4104.22|4141.59|4103.59|10
1605104420000|2020-11-11 14:20:20|4141.51|4103.51|4141.69|4103.69|4141.69|4103.69|4141.43|4103.43|10
1605104430000|2020-11-11 14:20:30|4141.78|4103.78|4141.97|4103.97|4141.97|4103.97|4141.63|4103.63|10
1605104440000|2020-11-11 14:20:40|4142.23|4104.23|4142.57|4104.57|4142.68|4104.68|4142.23|4104.23|10
1605104450000|2020-11-11 14:20:50|4142.58|4104.58|4142.23|4104.23|4142.58|4104.58|4142.18|4104.18|10
1605104460000|2020-11-11 14:21:00|4142.15|4104.15|4142.33|4104.33|4142.36|4104.36|4142.12|4104.12|9
1605104470000|2020-11-11 14:21:10|4142.29|4104.29|4142.61|4104.61|4142.61|4104.61|4142.29|4104.29|8
1605104480000|2020-11-11 14:21:20|4142.65|4104.65|4143.22|4105.22|4143.22|4105.22|4142.65|4104.65|9
1605104490000|2020-11-11 14:21:30|4143.27|4105.27|4143.19|4105.19|4143.4|4105.4|4143.17|4105.17|10
1605104500000|2020-11-11 14:21:40|4143.21|4105.21|4142.78|4104.78|4143.21|4105.21|4142.78|4104.78|8
1605104510000|2020-11-11 14:21:50|4142.86|4104.86|4142.9|4104.9|4142.94|4104.94|4142.84|4104.84|9
1605104520000|2020-11-11 14:22:00|4142.92|4104.92|4143.45|4105.45|4143.45|4105.45|4142.89|4104.89|10
1605104530000|2020-11-11 14:22:10|4143.42|4105.42|4143.75|4105.75|4143.77|4105.77|4143.42|4105.42|10
1605104540000|2020-11-11 14:22:20|4143.98|4105.98|4144.57|4106.57|4144.63|4106.63|4143.98|4105.98|9
1605104550000|2020-11-11 14:22:30|4144.48|4106.48|4144.65|4106.65|4144.79|4106.79|4144.43|4106.43|9
1605104560000|2020-11-11 14:22:40|4144.74|4106.74|4145.03|4107.03|4145.03|4107.03|4144.74|4106.74|10
1605104570000|2020-11-11 14:22:50|4145.18|4107.18|4145.33|4107.33|4145.34|4107.34|4145.18|4107.18|10
1605104580000|2020-11-11 14:23:00|4145.27|4107.27|4144.94|4106.94|4145.33|4107.33|4144.94|4106.94|9
1605104590000|2020-11-11 14:23:10|4144.77|4106.77|4143.69|4105.69|4144.77|4106.77|4143.69|4105.69|10
1605104600000|2020-11-11 14:23:20|4143.47|4105.47|4143.56|4105.56|4143.56|4105.56|4143.45|4105.45|10
1605104610000|2020-11-11 14:23:30|4143.52|4105.52|4143.52|4105.52|4143.64|4105.64|4143.46|4105.46|10
1605104620000|2020-11-11 14:23:40|4143.42|4105.42|4143.16|4105.16|4143.42|4105.42|4143.08|4105.08|9
1605104630000|2020-11-11 14:23:50|4143.21|4105.21|4143.32|4105.32|4143.37|4105.37|4143.21|4105.21|9
1605104640000|2020-11-11 14:24:00|4143.43|4105.43|4143.05|4105.05|4143.43|4105.43|4143.05|4105.05|10
1605104650000|2020-11-11 14:24:10|4143.02|4105.02|4143.19|4105.19|4143.21|4105.21|4143.02|4105.02|8
1605104660000|2020-11-11 14:24:20|4143.13|4105.13|4142.53|4104.53|4143.13|4105.13|4142.53|4104.53|9
1605104670000|2020-11-11 14:24:30|4142.42|4104.42|4142.07|4104.07|4142.42|4104.42|4142.07|4104.07|10
1605104680000|2020-11-11 14:24:40|4142.13|4104.13|4141.66|4103.66|4142.26|4104.26|4141.66|4103.66|9
1605104690000|2020-11-11 14:24:50|4141.65|4103.65|4140.59|4102.59|4141.65|4103.65|4140.59|4102.59|10
1605104700000|2020-11-11 14:25:00|4140.46|4102.46|4140.63|4102.63|4140.68|4102.68|4140.46|4102.46|10
1605104710000|2020-11-11 14:25:10|4140.69|4102.69|4140.7|4102.7|4140.74|4102.74|4140.55|4102.55|8
1605104720000|2020-11-11 14:25:20|4140.67|4102.67|4140.75|4102.75|4140.75|4102.75|4140.59|4102.59|7
1605104730000|2020-11-11 14:25:30|4140.88|4102.88|4140.56|4102.56|4140.88|4102.88|4140.56|4102.56|10
1605104740000|2020-11-11 14:25:40|4140.5|4102.5|4140.56|4102.56|4140.56|4102.56|4140.39|4102.39|9
1605104750000|2020-11-11 14:25:50|4140.53|4102.53|4140.47|4102.47|4140.53|4102.53|4140.36|4102.36|8
1605104760000|2020-11-11 14:26:00|4140.53|4102.53|4140.42|4102.42|4140.54|4102.54|4140.38|4102.38|10
1605104770000|2020-11-11 14:26:10|4140.39|4102.39|4140.07|4102.07|4140.39|4102.39|4140.07|4102.07|10
1605104780000|2020-11-11 14:26:20|4139.95|4101.95|4139.55|4101.55|4139.95|4101.95|4139.54|4101.54|8
1605104790000|2020-11-11 14:26:30|4139.65|4101.65|4139.72|4101.72|4139.72|4101.72|4139.39|4101.39|10
1605104800000|2020-11-11 14:26:40|4139.75|4101.75|4140.02|4102.02|4140.02|4102.02|4139.75|4101.75|9
1605104810000|2020-11-11 14:26:50|4140.01|4102.01|4140.03|4102.03|4140.08|4102.08|4140.01|4102.01|7
1605104820000|2020-11-11 14:27:00|4140.02|4102.02|4140.24|4102.24|4140.34|4102.34|4140.02|4102.02|9
1605104830000|2020-11-11 14:27:10|4140.18|4102.18|4139.97|4101.97|4140.18|4102.18|4139.97|4101.97|8
1605104840000|2020-11-11 14:27:20|4140.01|4102.01|4141|4103|4141|4103|4140|4102|9
1605104850000|2020-11-11 14:27:30|4141.44|4103.44|4142.13|4104.13|4142.13|4104.13|4141.32|4103.32|10
1605104860000|2020-11-11 14:27:40|4142.11|4104.11|4142.42|4104.42|4142.42|4104.42|4142.1|4104.1|9
1605104870000|2020-11-11 14:27:50|4142.49|4104.49|4143.29|4105.29|4143.29|4105.29|4142.48|4104.48|10
1605104880000|2020-11-11 14:28:00|4143.24|4105.24|4143.24|4105.24|4143.31|4105.31|4143.19|4105.19|8
1605104890000|2020-11-11 14:28:10|4143.16|4105.16|4143.55|4105.55|4143.55|4105.55|4143.16|4105.16|10
1605104900000|2020-11-11 14:28:20|4143.61|4105.61|4143.81|4105.81|4143.81|4105.81|4143.61|4105.61|9
1605104910000|2020-11-11 14:28:30|4143.86|4105.86|4143.64|4105.64|4143.87|4105.87|4143.64|4105.64|8
1605104920000|2020-11-11 14:28:40|4143.61|4105.61|4144.27|4106.27|4144.27|4106.27|4143.59|4105.59|10
1605104930000|2020-11-11 14:28:50|4144.24|4106.24|4144.76|4106.76|4144.76|4106.76|4144.24|4106.24|8
1605104940000|2020-11-11 14:29:00|4145.1|4107.1|4145.65|4107.65|4145.65|4107.65|4145.1|4107.1|9
1605104950000|2020-11-11 14:29:10|4145.62|4107.62|4145.65|4107.65|4145.83|4107.83|4145.59|4107.59|9
1605104960000|2020-11-11 14:29:20|4145.51|4107.51|4144.81|4106.81|4145.51|4107.51|4144.81|4106.81|9
1605104970000|2020-11-11 14:29:30|4144.71|4106.71|4144.74|4106.74|4144.74|4106.74|4144.69|4106.69|8
1605104980000|2020-11-11 14:29:40|4144.66|4106.66|4144.25|4106.25|4144.66|4106.66|4144.25|4106.25|9
1605104990000|2020-11-11 14:29:50|4144.26|4106.26|4144.66|4106.66|4144.66|4106.66|4144.26|4106.26|10
1605105000000|2020-11-11 14:30:00|4144.73|4106.73|4145.08|4107.08|4145.08|4107.08|4144.73|4106.73|9
1605105010000|2020-11-11 14:30:10|4145.07|4107.07|4144.63|4106.63|4145.18|4107.18|4144.63|4106.63|9
1605105020000|2020-11-11 14:30:20|4144.56|4106.56|4143.4|4105.4|4144.56|4106.56|4143.4|4105.4|10
1605105030000|2020-11-11 14:30:30|4143.29|4105.29|4142.45|4104.45|4143.29|4105.29|4142.45|4104.45|10
1605105040000|2020-11-11 14:30:40|4142.35|4104.35|4141.71|4103.71|4142.35|4104.35|4141.69|4103.69|8
1605105050000|2020-11-11 14:30:50|4141.68|4103.68|4140.86|4102.86|4141.68|4103.68|4140.86|4102.86|9
1605105060000|2020-11-11 14:31:00|4140.84|4102.84|4140.8|4102.8|4141.1|4103.1|4140.8|4102.8|10
1605105070000|2020-11-11 14:31:10|4140.72|4102.72|4140.63|4102.63|4140.75|4102.75|4140.45|4102.45|9
1605105080000|2020-11-11 14:31:20|4140.65|4102.65|4140.6|4102.6|4140.65|4102.65|4140.35|4102.35|9
1605105090000|2020-11-11 14:31:30|4140.57|4102.57|4140.62|4102.62|4140.74|4102.74|4140.54|4102.54|10
1605105100000|2020-11-11 14:31:40|4140.66|4102.66|4140.48|4102.48|4140.71|4102.71|4140.48|4102.48|10
1605105110000|2020-11-11 14:31:50|4140.45|4102.45|4139.07|4101.07|4140.45|4102.45|4139.07|4101.07|10
1605105120000|2020-11-11 14:32:00|4139.06|4101.06|4138.33|4100.33|4139.06|4101.06|4138.33|4100.33|10
1605105130000|2020-11-11 14:32:10|4137.95|4099.95|4137.15|4099.15|4137.96|4099.96|4137.15|4099.15|9
1605105140000|2020-11-11 14:32:20|4137.06|4099.06|4136.21|4098.21|4137.06|4099.06|4136.21|4098.21|9
1605105150000|2020-11-11 14:32:30|4135.98|4097.98|4135.03|4097.03|4135.98|4097.98|4135.03|4097.03|10
1605105160000|2020-11-11 14:32:40|4134.99|4096.99|4134.34|4096.34|4134.99|4096.99|4134.34|4096.34|10
1605105170000|2020-11-11 14:32:50|4134.33|4096.33|4133.88|4095.88|4134.33|4096.33|4133.84|4095.84|10
1605105180000|2020-11-11 14:33:00|4134|4096|4134.06|4096.06|4134.06|4096.06|4133.87|4095.87|10
1605105190000|2020-11-11 14:33:10|4134.11|4096.11|4134.47|4096.47|4134.57|4096.57|4134.11|4096.11|10
1605105200000|2020-11-11 14:33:20|4134.62|4096.62|4134.81|4096.81|4134.85|4096.85|4134.62|4096.62|10
1605105210000|2020-11-11 14:33:30|4134.93|4096.93|4134.9|4096.9|4134.95|4096.95|4134.82|4096.82|9
1605105220000|2020-11-11 14:33:40|4134.92|4096.92|4134.62|4096.62|4134.92|4096.92|4134.62|4096.62|10
1605105230000|2020-11-11 14:33:50|4134.64|4096.64|4134.98|4096.98|4134.98|4096.98|4134.52|4096.52|9
1605105240000|2020-11-11 14:34:00|4135.15|4097.15|4135.31|4097.31|4135.33|4097.33|4135.03|4097.03|10
1605105250000|2020-11-11 14:34:10|4135.34|4097.34|4135.72|4097.72|4135.72|4097.72|4135.34|4097.34|9
1605105260000|2020-11-11 14:34:20|4135.73|4097.73|4136.11|4098.11|4136.11|4098.11|4135.73|4097.73|9
1605105270000|2020-11-11 14:34:30|4136.21|4098.21|4136.64|4098.64|4136.64|4098.64|4136.21|4098.21|9
1605105280000|2020-11-11 14:34:40|4136.62|4098.62|4136.69|4098.69|4136.69|4098.69|4136.57|4098.57|10
1605105290000|2020-11-11 14:34:50|4136.72|4098.72|4137.02|4099.02|4137.02|4099.02|4136.72|4098.72|10
1605105300000|2020-11-11 14:35:00|4136.95|4098.95|4137.27|4099.27|4137.32|4099.32|4136.92|4098.92|9
1605105310000|2020-11-11 14:35:10|4137.31|4099.31|4137.69|4099.69|4137.69|4099.69|4137.31|4099.31|9
1605105320000|2020-11-11 14:35:20|4137.65|4099.65|4138.11|4100.11|4138.11|4100.11|4137.65|4099.65|10
1605105330000|2020-11-11 14:35:30|4138.09|4100.09|4138.67|4100.67|4138.67|4100.67|4138.09|4100.09|8
1605105340000|2020-11-11 14:35:40|4138.8|4100.8|4139.11|4101.11|4139.13|4101.13|4138.8|4100.8|8
1605105350000|2020-11-11 14:35:50|4139.01|4101.01|4139.46|4101.46|4139.46|4101.46|4139.01|4101.01|9
1605105360000|2020-11-11 14:36:00|4139.45|4101.45|4139.47|4101.47|4139.47|4101.47|4139.39|4101.39|7
1605105370000|2020-11-11 14:36:10|4139.43|4101.43|4139.52|4101.52|4139.53|4101.53|4139.32|4101.32|9
1605105380000|2020-11-11 14:36:20|4139.38|4101.38|4139.45|4101.45|4139.57|4101.57|4139.38|4101.38|9
1605105390000|2020-11-11 14:36:30|4139.42|4101.42|4139.28|4101.28|4139.52|4101.52|4139.21|4101.21|10
1605105400000|2020-11-11 14:36:40|4138.97|4100.97|4138.17|4100.17|4138.97|4100.97|4138.15|4100.15|10
1605105410000|2020-11-11 14:36:50|4138.14|4100.14|4138.76|4100.76|4138.76|4100.76|4138.1|4100.1|10
1605105420000|2020-11-11 14:37:00|4138.85|4100.85|4139.1|4101.1|4139.1|4101.1|4138.77|4100.77|9
1605105430000|2020-11-11 14:37:10|4139.03|4101.03|4139.02|4101.02|4139.11|4101.11|4138.96|4100.96|10
1605105440000|2020-11-11 14:37:20|4139.16|4101.16|4139.44|4101.44|4139.46|4101.46|4139.16|4101.16|9
1605105450000|2020-11-11 14:37:30|4139.38|4101.38|4139.56|4101.56|4139.63|4101.63|4139.38|4101.38|10
1605105460000|2020-11-11 14:37:40|4139.65|4101.65|4139.83|4101.83|4139.87|4101.87|4139.6|4101.6|9
1605105470000|2020-11-11 14:37:50|4139.87|4101.87|4140.25|4102.25|4140.25|4102.25|4139.87|4101.87|10
1605105480000|2020-11-11 14:38:00|4140.32|4102.32|4140.77|4102.77|4140.77|4102.77|4140.32|4102.32|9
1605105490000|2020-11-11 14:38:10|4140.75|4102.75|4140.9|4102.9|4141.02|4103.02|4140.75|4102.75|10
1605105500000|2020-11-11 14:38:20|4140.91|4102.91|4141.17|4103.17|4141.17|4103.17|4140.85|4102.85|10
1605105510000|2020-11-11 14:38:30|4141.09|4103.09|4141.86|4103.86|4141.86|4103.86|4141.05|4103.05|9
1605105520000|2020-11-11 14:38:40|4141.87|4103.87|4141.98|4103.98|4141.99|4103.99|4141.86|4103.86|9
1605105530000|2020-11-11 14:38:50|4142.11|4104.11|4142.44|4104.44|4142.44|4104.44|4142.11|4104.11|9
1605105540000|2020-11-11 14:39:00|4142.46|4104.46|4143.03|4105.03|4143.03|4105.03|4142.38|4104.38|8
1605105550000|2020-11-11 14:39:10|4143.14|4105.14|4143.69|4105.69|4143.69|4105.69|4143.14|4105.14|10
1605105560000|2020-11-11 14:39:20|4143.72|4105.72|4144.5|4106.5|4144.5|4106.5|4143.72|4105.72|9
1605105570000|2020-11-11 14:39:30|4144.52|4106.52|4145.13|4107.13|4145.13|4107.13|4144.52|4106.52|8
1605105580000|2020-11-11 14:39:40|4145.17|4107.17|4145.17|4107.17|4145.28|4107.28|4145.08|4107.08|9
1605105590000|2020-11-11 14:39:50|4145.14|4107.14|4145.59|4107.59|4145.64|4107.64|4145.14|4107.14|8
1605105600000|2020-11-11 14:40:00|4145.64|4107.64|4145.98|4107.98|4145.98|4107.98|4145.64|4107.64|9
1605105610000|2020-11-11 14:40:10|4146.02|4108.02|4146.23|4108.23|4146.23|4108.23|4146.02|4108.02|10
1605105620000|2020-11-11 14:40:20|4146.14|4108.14|4146.07|4108.07|4146.22|4108.22|4146.05|4108.05|10
1605105630000|2020-11-11 14:40:30|4146.09|4108.09|4146.69|4108.69|4146.86|4108.86|4146.09|4108.09|10
1605105640000|2020-11-11 14:40:40|4146.67|4108.67|4146.73|4108.73|4146.92|4108.92|4146.64|4108.64|10
1605105650000|2020-11-11 14:40:50|4146.69|4108.69|4146.67|4108.67|4146.71|4108.71|4146.43|4108.43|10
1605105660000|2020-11-11 14:41:00|4146.78|4108.78|4146.88|4108.88|4146.93|4108.93|4146.78|4108.78|9
1605105670000|2020-11-11 14:41:10|4146.91|4108.91|4146.95|4108.95|4146.95|4108.95|4146.76|4108.76|10
1605105680000|2020-11-11 14:41:20|4147.05|4109.05|4147.89|4109.89|4147.89|4109.89|4147.05|4109.05|10
1605105690000|2020-11-11 14:41:30|4147.88|4109.88|4147.93|4109.93|4148.05|4110.05|4147.85|4109.85|8
1605105700000|2020-11-11 14:41:40|4147.94|4109.94|4148.18|4110.18|4148.18|4110.18|4147.94|4109.94|9
1605105710000|2020-11-11 14:41:50|4148.35|4110.35|4148.4|4110.4|4148.45|4110.45|4148.33|4110.33|7
1605105720000|2020-11-11 14:42:00|4148.44|4110.44|4148.73|4110.73|4148.79|4110.79|4148.44|4110.44|8
1605105730000|2020-11-11 14:42:10|4148.72|4110.72|4149.08|4111.08|4149.08|4111.08|4148.66|4110.66|10
1605105740000|2020-11-11 14:42:20|4149.14|4111.14|4149.35|4111.35|4149.46|4111.46|4149.14|4111.14|8
1605105750000|2020-11-11 14:42:30|4149.27|4111.27|4149.1|4111.1|4149.5|4111.5|4149.1|4111.1|10
1605105760000|2020-11-11 14:42:40|4149.09|4111.09|4148.8|4110.8|4149.09|4111.09|4148.8|4110.8|10
1605105770000|2020-11-11 14:42:50|4148.72|4110.72|4148.72|4110.72|4148.78|4110.78|4148.58|4110.58|10
1605105780000|2020-11-11 14:43:00|4148.83|4110.83|4149.16|4111.16|4149.16|4111.16|4148.83|4110.83|9
1605105790000|2020-11-11 14:43:10|4149.07|4111.07|4149.11|4111.11|4149.11|4111.11|4148.89|4110.89|10
1605105800000|2020-11-11 14:43:20|4149.2|4111.2|4149.28|4111.28|4149.43|4111.43|4149.14|4111.14|10
1605105810000|2020-11-11 14:43:30|4149.29|4111.29|4149.32|4111.32|4149.36|4111.36|4149.24|4111.24|9
1605105820000|2020-11-11 14:43:40|4149.15|4111.15|4149.24|4111.24|4149.34|4111.34|4149.04|4111.04|9
1605105830000|2020-11-11 14:43:50|4149.3|4111.3|4149.34|4111.34|4149.36|4111.36|4149.28|4111.28|10
1605105840000|2020-11-11 14:44:00|4149.36|4111.36|4149.73|4111.73|4149.73|4111.73|4149.36|4111.36|10
1605105850000|2020-11-11 14:44:10|4149.79|4111.79|4150.55|4112.55|4150.55|4112.55|4149.79|4111.79|10
1605105860000|2020-11-11 14:44:20|4150.64|4112.64|4150.77|4112.77|4150.77|4112.77|4150.64|4112.64|9
1605105870000|2020-11-11 14:44:30|4150.79|4112.79|4151.38|4113.38|4151.38|4113.38|4150.79|4112.79|9
1605105880000|2020-11-11 14:44:40|4151.37|4113.37|4151.63|4113.63|4151.64|4113.64|4151.29|4113.29|9
1605105890000|2020-11-11 14:44:50|4151.64|4113.64|4151.31|4113.31|4151.64|4113.64|4151.31|4113.31|9
1605105900000|2020-11-11 14:45:00|4151.21|4113.21|4151.04|4113.04|4151.28|4113.28|4151.04|4113.04|7
1605105910000|2020-11-11 14:45:10|4151.06|4113.06|4150.86|4112.86|4151.14|4113.14|4150.84|4112.84|9
1605105920000|2020-11-11 14:45:20|4150.91|4112.91|4150.52|4112.52|4150.91|4112.91|4150.5|4112.5|10
1605105930000|2020-11-11 14:45:30|4150.5|4112.5|4150.37|4112.37|4150.5|4112.5|4150.26|4112.26|10
1605105940000|2020-11-11 14:45:40|4150.39|4112.39|4150.38|4112.38|4150.4|4112.4|4150.17|4112.17|10
1605105950000|2020-11-11 14:45:50|4150.43|4112.43|4150.13|4112.13|4150.43|4112.43|4150.13|4112.13|8
1605105960000|2020-11-11 14:46:00|4150.35|4112.35|4150.6|4112.6|4150.6|4112.6|4150.21|4112.21|10
1605105970000|2020-11-11 14:46:10|4150.63|4112.63|4151.07|4113.07|4151.24|4113.24|4150.63|4112.63|10
1605105980000|2020-11-11 14:46:20|4151.16|4113.16|4150.81|4112.81|4151.16|4113.16|4150.77|4112.77|9
1605105990000|2020-11-11 14:46:30|4150.86|4112.86|4150.59|4112.59|4150.86|4112.86|4150.51|4112.51|9
1605106000000|2020-11-11 14:46:40|4150.44|4112.44|4150.5|4112.5|4150.56|4112.56|4150.41|4112.41|10
1605106010000|2020-11-11 14:46:50|4150.41|4112.41|4150.08|4112.08|4150.47|4112.47|4150.08|4112.08|10
1605106020000|2020-11-11 14:47:00|4150.05|4112.05|4150.13|4112.13|4150.18|4112.18|4150.05|4112.05|10
1605106030000|2020-11-11 14:47:10|4150.03|4112.03|4149.94|4111.94|4150.07|4112.07|4149.87|4111.87|9
1605106040000|2020-11-11 14:47:20|4149.76|4111.76|4149.35|4111.35|4149.84|4111.84|4149.35|4111.35|9
1605106050000|2020-11-11 14:47:30|4149.32|4111.32|4149.19|4111.19|4149.36|4111.36|4149.19|4111.19|6
1605106060000|2020-11-11 14:47:40|4149.24|4111.24|4149.12|4111.12|4149.33|4111.33|4149.09|4111.09|10
1605106070000|2020-11-11 14:47:50|4149.08|4111.08|4149.22|4111.22|4149.24|4111.24|4148.64|4110.64|10
1605106080000|2020-11-11 14:48:00|4149.42|4111.42|4150.22|4112.22|4150.22|4112.22|4149.42|4111.42|10
1605106090000|2020-11-11 14:48:10|4150.24|4112.24|4150.48|4112.48|4150.48|4112.48|4150.24|4112.24|9
1605106100000|2020-11-11 14:48:20|4150.46|4112.46|4150.86|4112.86|4150.86|4112.86|4150.4|4112.4|9
1605106110000|2020-11-11 14:48:30|4150.9|4112.9|4151.35|4113.35|4151.35|4113.35|4150.9|4112.9|10
1605106120000|2020-11-11 14:48:40|4151.4|4113.4|4151.71|4113.71|4151.71|4113.71|4151.4|4113.4|10
1605106130000|2020-11-11 14:48:50|4151.73|4113.73|4151.8|4113.8|4151.86|4113.86|4151.66|4113.66|9
1605106140000|2020-11-11 14:49:00|4151.72|4113.72|4151.88|4113.88|4151.98|4113.98|4151.72|4113.72|8
1605106150000|2020-11-11 14:49:10|4151.93|4113.93|4151.84|4113.84|4152.08|4114.08|4151.82|4113.82|10
1605106160000|2020-11-11 14:49:20|4151.72|4113.72|4152.41|4114.41|4152.47|4114.47|4151.72|4113.72|10
1605106170000|2020-11-11 14:49:30|4152.44|4114.44|4152.07|4114.07|4152.57|4114.57|4152.06|4114.06|10
1605106180000|2020-11-11 14:49:40|4151.99|4113.99|4152.06|4114.06|4152.12|4114.12|4151.97|4113.97|10
1605106190000|2020-11-11 14:49:50|4152.07|4114.07|4151.98|4113.98|4152.08|4114.08|4151.94|4113.94|8
1605106200000|2020-11-11 14:50:00|4151.97|4113.97|4151.92|4113.92|4152.01|4114.01|4151.8|4113.8|9
1605106210000|2020-11-11 14:50:10|4151.99|4113.99|4152.12|4114.12|4152.13|4114.13|4151.96|4113.96|8
1605106220000|2020-11-11 14:50:20|4152.13|4114.13|4152.07|4114.07|4152.21|4114.21|4152.07|4114.07|9
1605106230000|2020-11-11 14:50:30|4152.01|4114.01|4151.99|4113.99|4152.09|4114.09|4151.91|4113.91|9
1605106240000|2020-11-11 14:50:40|4152.1|4114.1|4151.8|4113.8|4152.1|4114.1|4151.74|4113.74|10
1605106250000|2020-11-11 14:50:50|4151.78|4113.78|4151.74|4113.74|4151.81|4113.81|4151.59|4113.59|10
1605106260000|2020-11-11 14:51:00|4151.8|4113.8|4151.89|4113.89|4152.03|4114.03|4151.8|4113.8|10
1605106270000|2020-11-11 14:51:10|4151.76|4113.76|4151.47|4113.47|4151.81|4113.81|4151.47|4113.47|8
1605106280000|2020-11-11 14:51:20|4151.52|4113.52|4151.36|4113.36|4151.63|4113.63|4151.36|4113.36|10
1605106290000|2020-11-11 14:51:30|4151.3|4113.3|4150.57|4112.57|4151.3|4113.3|4150.57|4112.57|9
1605106300000|2020-11-11 14:51:40|4150.42|4112.42|4149.87|4111.87|4150.42|4112.42|4149.87|4111.87|10
1605106310000|2020-11-11 14:51:50|4150.01|4112.01|4149.66|4111.66|4150.01|4112.01|4149.66|4111.66|10
1605106320000|2020-11-11 14:52:00|4149.63|4111.63|4150.11|4112.11|4150.11|4112.11|4149.63|4111.63|10
1605106330000|2020-11-11 14:52:10|4150.1|4112.1|4150.66|4112.66|4150.66|4112.66|4150.09|4112.09|9
1605106340000|2020-11-11 14:52:20|4150.61|4112.61|4150.82|4112.82|4150.82|4112.82|4150.58|4112.58|9
1605106350000|2020-11-11 14:52:30|4150.86|4112.86|4150.99|4112.99|4150.99|4112.99|4150.77|4112.77|10
1605106360000|2020-11-11 14:52:40|4150.97|4112.97|4151.17|4113.17|4151.26|4113.26|4150.97|4112.97|9
1605106370000|2020-11-11 14:52:50|4151.11|4113.11|4151.21|4113.21|4151.21|4113.21|4151.1|4113.1|8
1605106380000|2020-11-11 14:53:00|4151.17|4113.17|4151.19|4113.19|4151.19|4113.19|4151.07|4113.07|10
1605106390000|2020-11-11 14:53:10|4151.2|4113.2|4151.63|4113.63|4151.63|4113.63|4151.13|4113.13|7
1605106400000|2020-11-11 14:53:20|4151.69|4113.69|4152.05|4114.05|4152.05|4114.05|4151.69|4113.69|10
1605106410000|2020-11-11 14:53:30|4151.9|4113.9|4151.64|4113.64|4151.9|4113.9|4151.59|4113.59|9
1605106420000|2020-11-11 14:53:40|4151.71|4113.71|4151.66|4113.66|4151.76|4113.76|4151.47|4113.47|9
1605106430000|2020-11-11 14:53:50|4151.8|4113.8|4151.65|4113.65|4151.8|4113.8|4151.65|4113.65|10
1605106440000|2020-11-11 14:54:00|4151.53|4113.53|4151.67|4113.67|4151.77|4113.77|4151.5|4113.5|10
1605106450000|2020-11-11 14:54:10|4151.61|4113.61|4151.29|4113.29|4151.61|4113.61|4151.29|4113.29|9
1605106460000|2020-11-11 14:54:20|4151.26|4113.26|4150.52|4112.52|4151.26|4113.26|4150.52|4112.52|10
1605106470000|2020-11-11 14:54:30|4150.54|4112.54|4150.1|4112.1|4150.54|4112.54|4150.1|4112.1|9
1605106480000|2020-11-11 14:54:40|4150.01|4112.01|4149.74|4111.74|4150.01|4112.01|4149.7|4111.7|10
1605106490000|2020-11-11 14:54:50|4149.7|4111.7|4149.66|4111.66|4149.75|4111.75|4149.61|4111.61|10
1605106500000|2020-11-11 14:55:00|4149.82|4111.82|4150.04|4112.04|4150.04|4112.04|4149.74|4111.74|9
1605106510000|2020-11-11 14:55:10|4150.13|4112.13|4150.68|4112.68|4150.73|4112.73|4150.13|4112.13|10
1605106520000|2020-11-11 14:55:20|4150.73|4112.73|4150.86|4112.86|4150.92|4112.92|4150.73|4112.73|9
1605106530000|2020-11-11 14:55:30|4150.9|4112.9|4150.71|4112.71|4150.9|4112.9|4150.66|4112.66|8
1605106540000|2020-11-11 14:55:40|4150.68|4112.68|4150.04|4112.04|4150.68|4112.68|4150.04|4112.04|10
1605106550000|2020-11-11 14:55:50|4150.23|4112.23|4149.17|4111.17|4150.26|4112.26|4149.17|4111.17|10
1605106560000|2020-11-11 14:56:00|4149.05|4111.05|4148.42|4110.42|4149.09|4111.09|4148.42|4110.42|10
1605106570000|2020-11-11 14:56:10|4148.46|4110.46|4148.2|4110.2|4148.46|4110.46|4148.14|4110.14|10
1605106580000|2020-11-11 14:56:20|4148.21|4110.21|4147.99|4109.99|4148.26|4110.26|4147.98|4109.98|10
1605106590000|2020-11-11 14:56:30|4148.06|4110.06|4147.93|4109.93|4148.06|4110.06|4147.89|4109.89|9
1605106600000|2020-11-11 14:56:40|4147.86|4109.86|4148.04|4110.04|4148.04|4110.04|4147.86|4109.86|10
1605106610000|2020-11-11 14:56:50|4148.32|4110.32|4148.93|4110.93|4148.93|4110.93|4148.32|4110.32|9
1605106620000|2020-11-11 14:57:00|4148.89|4110.89|4149.17|4111.17|4149.19|4111.19|4148.89|4110.89|10
1605106630000|2020-11-11 14:57:10|4149.04|4111.04|4149.09|4111.09|4149.09|4111.09|4148.95|4110.95|9
1605106640000|2020-11-11 14:57:20|4149.1|4111.1|4149.53|4111.53|4149.53|4111.53|4149.1|4111.1|10
1605106650000|2020-11-11 14:57:30|4149.48|4111.48|4149.36|4111.36|4149.48|4111.48|4149.22|4111.22|8
1605106660000|2020-11-11 14:57:40|4149.28|4111.28|4149.37|4111.37|4149.43|4111.43|4149.28|4111.28|10
1605106670000|2020-11-11 14:57:50|4149.35|4111.35|4149.63|4111.63|4149.63|4111.63|4149.32|4111.32|8
1605106680000|2020-11-11 14:58:00|4149.74|4111.74|4150.04|4112.04|4150.04|4112.04|4149.74|4111.74|8
1605106690000|2020-11-11 14:58:10|4150|4112|4150.09|4112.09|4150.16|4112.16|4150|4112|10
1605106700000|2020-11-11 14:58:20|4150.1|4112.1|4150.01|4112.01|4150.22|4112.22|4149.98|4111.98|10
1605106710000|2020-11-11 14:58:30|4150.07|4112.07|4150.08|4112.08|4150.09|4112.09|4150.02|4112.02|9
1605106720000|2020-11-11 14:58:40|4150.06|4112.06|4150.05|4112.05|4150.11|4112.11|4150.05|4112.05|8
1605106730000|2020-11-11 14:58:50|4150.03|4112.03|4150.09|4112.09|4150.09|4112.09|4149.97|4111.97|8
1605106740000|2020-11-11 14:59:00|4150.12|4112.12|4150.34|4112.34|4150.34|4112.34|4150.1|4112.1|10
1605106750000|2020-11-11 14:59:10|4150.31|4112.31|4150.5|4112.5|4150.52|4112.52|4150.31|4112.31|8
1605106760000|2020-11-11 14:59:20|4150.57|4112.57|4150.94|4112.94|4150.94|4112.94|4150.57|4112.57|10
1605106770000|2020-11-11 14:59:30|4150.91|4112.91|4151.16|4113.16|4151.16|4113.16|4150.91|4112.91|9
1605106780000|2020-11-11 14:59:40|4151.24|4113.24|4151.38|4113.38|4151.38|4113.38|4151.23|4113.23|10
1605106790000|2020-11-11 14:59:50|4151.39|4113.39|4151.33|4113.33|4151.67|4113.67|4151.33|4113.33|10
1605106800000|2020-11-11 15:00:00|4151.27|4113.27|4151.19|4113.19|4151.31|4113.31|4151.17|4113.17|10
1605106810000|2020-11-11 15:00:10|4151.2|4113.2|4150.47|4112.47|4151.2|4113.2|4150.4|4112.4|9
1605106820000|2020-11-11 15:00:20|4150.5|4112.5|4150.73|4112.73|4150.73|4112.73|4150.48|4112.48|9
1605106830000|2020-11-11 15:00:30|4150.75|4112.75|4150.29|4112.29|4150.76|4112.76|4150.29|4112.29|10
1605106840000|2020-11-11 15:00:40|4150.03|4112.03|4149.64|4111.64|4150.03|4112.03|4149.64|4111.64|9
1605106850000|2020-11-11 15:00:50|4149.54|4111.54|4147.52|4109.52|4149.54|4111.54|4147.52|4109.52|9
1605106860000|2020-11-11 15:01:00|4147.39|4109.39|4146.98|4108.98|4147.45|4109.45|4146.98|4108.98|10
1605106870000|2020-11-11 15:01:10|4147|4109|4147.02|4109.02|4147.09|4109.09|4146.95|4108.95|9
1605106880000|2020-11-11 15:01:20|4147.13|4109.13|4147.01|4109.01|4147.2|4109.2|4147.01|4109.01|10
1605106890000|2020-11-11 15:01:30|4146.97|4108.97|4147.06|4109.06|4147.06|4109.06|4146.79|4108.79|10
1605106900000|2020-11-11 15:01:40|4146.98|4108.98|4146.92|4108.92|4147.05|4109.05|4146.92|4108.92|10
1605106910000|2020-11-11 15:01:50|4146.91|4108.91|4146.9|4108.9|4146.94|4108.94|4146.81|4108.81|10
1605106920000|2020-11-11 15:02:00|4146.81|4108.81|4146.19|4108.19|4146.81|4108.81|4146.19|4108.19|9
1605106930000|2020-11-11 15:02:10|4146.34|4108.34|4146.01|4108.01|4146.43|4108.43|4145.82|4107.82|10
1605106940000|2020-11-11 15:02:20|4145.77|4107.77|4144.84|4106.84|4145.77|4107.77|4144.8|4106.8|9
1605106950000|2020-11-11 15:02:30|4144.81|4106.81|4144.32|4106.32|4144.81|4106.81|4144.32|4106.32|9
1605106960000|2020-11-11 15:02:40|4144.3|4106.3|4143.09|4105.09|4144.3|4106.3|4143.09|4105.09|10
1605106970000|2020-11-11 15:02:50|4143.02|4105.02|4142.7|4104.7|4143.02|4105.02|4142.57|4104.57|8
1605106980000|2020-11-11 15:03:00|4142.71|4104.71|4143.24|4105.24|4143.24|4105.24|4142.71|4104.71|9
1605106990000|2020-11-11 15:03:10|4143.1|4105.1|4143.21|4105.21|4143.29|4105.29|4143.1|4105.1|10
1605107000000|2020-11-11 15:03:20|4143|4105|4142.5|4104.5|4143|4105|4142.5|4104.5|8
1605107010000|2020-11-11 15:03:30|4142.49|4104.49|4142.83|4104.83|4142.83|4104.83|4142.49|4104.49|9
1605107020000|2020-11-11 15:03:40|4142.84|4104.84|4143.18|4105.18|4143.2|4105.2|4142.76|4104.76|9
1605107030000|2020-11-11 15:03:50|4143.23|4105.23|4143.21|4105.21|4143.23|4105.23|4143.1|4105.1|10
1605107040000|2020-11-11 15:04:00|4142.96|4104.96|4142.58|4104.58|4143.16|4105.16|4142.58|4104.58|10
1605107050000|2020-11-11 15:04:10|4142.68|4104.68|4142.05|4104.05|4142.68|4104.68|4142.05|4104.05|10
1605107060000|2020-11-11 15:04:20|4142.03|4104.03|4141.61|4103.61|4142.03|4104.03|4141.61|4103.61|9
1605107070000|2020-11-11 15:04:30|4141.55|4103.55|4142.02|4104.02|4142.02|4104.02|4141.55|4103.55|9
1605107080000|2020-11-11 15:04:40|4142.17|4104.17|4142.87|4104.87|4143.06|4105.06|4142.17|4104.17|9
1605107090000|2020-11-11 15:04:50|4143.1|4105.1|4143.21|4105.21|4143.38|4105.38|4143.1|4105.1|10
1605107100000|2020-11-11 15:05:00|4143.22|4105.22|4143.59|4105.59|4143.59|4105.59|4143.22|4105.22|10
1605107110000|2020-11-11 15:05:10|4143.53|4105.53|4143.82|4105.82|4143.82|4105.82|4143.49|4105.49|6
1605107120000|2020-11-11 15:05:20|4143.87|4105.87|4143.68|4105.68|4143.95|4105.95|4143.68|4105.68|9
1605107130000|2020-11-11 15:05:30|4143.74|4105.74|4144.12|4106.12|4144.15|4106.15|4143.74|4105.74|10
1605107140000|2020-11-11 15:05:40|4144.2|4106.2|4144.79|4106.79|4144.79|4106.79|4144.2|4106.2|7
1605107150000|2020-11-11 15:05:50|4144.88|4106.88|4145.16|4107.16|4145.16|4107.16|4144.88|4106.88|9
1605107160000|2020-11-11 15:06:00|4145.26|4107.26|4145.63|4107.63|4145.63|4107.63|4145.26|4107.26|9
1605107170000|2020-11-11 15:06:10|4145.74|4107.74|4145.96|4107.96|4145.96|4107.96|4145.74|4107.74|8
1605107180000|2020-11-11 15:06:20|4145.86|4107.86|4145.75|4107.75|4145.86|4107.86|4145.75|4107.75|10
1605107190000|2020-11-11 15:06:30|4145.76|4107.76|4145.86|4107.86|4145.87|4107.87|4145.71|4107.71|10
1605107200000|2020-11-11 15:06:40|4145.91|4107.91|4145.9|4107.9|4145.98|4107.98|4145.86|4107.86|10
1605107210000|2020-11-11 15:06:50|4145.88|4107.88|4145.52|4107.52|4145.88|4107.88|4145.52|4107.52|8
1605107220000|2020-11-11 15:07:00|4145.44|4107.44|4145.47|4107.47|4145.57|4107.57|4145.44|4107.44|7
1605107230000|2020-11-11 15:07:10|4145.59|4107.59|4145.62|4107.62|4145.63|4107.63|4145.52|4107.52|9
1605107240000|2020-11-11 15:07:20|4145.54|4107.54|4145.4|4107.4|4145.54|4107.54|4145.37|4107.37|8
1605107250000|2020-11-11 15:07:30|4145.32|4107.32|4144.8|4106.8|4145.33|4107.33|4144.8|4106.8|9
1605107260000|2020-11-11 15:07:40|4144.79|4106.79|4144.26|4106.26|4144.79|4106.79|4144.26|4106.26|10
1605107270000|2020-11-11 15:07:50|4144.22|4106.22|4144.1|4106.1|4144.22|4106.22|4144.05|4106.05|9
1605107280000|2020-11-11 15:08:00|4144.08|4106.08|4143.53|4105.53|4144.08|4106.08|4143.53|4105.53|10
1605107290000|2020-11-11 15:08:10|4143.45|4105.45|4143.24|4105.24|4143.45|4105.45|4143.24|4105.24|8
1605107300000|2020-11-11 15:08:20|4143.26|4105.26|4143.13|4105.13|4143.26|4105.26|4143.1|4105.1|8
1605107310000|2020-11-11 15:08:30|4143.24|4105.24|4143.95|4105.95|4143.95|4105.95|4143.24|4105.24|9
1605107320000|2020-11-11 15:08:40|4143.99|4105.99|4144.38|4106.38|4144.38|4106.38|4143.99|4105.99|10
1605107330000|2020-11-11 15:08:50|4144.43|4106.43|4144.56|4106.56|4144.57|4106.57|4144.43|4106.43|8
1605107340000|2020-11-11 15:09:00|4144.58|4106.58|4144.9|4106.9|4144.9|4106.9|4144.58|4106.58|10
1605107350000|2020-11-11 15:09:10|4144.88|4106.88|4144.63|4106.63|4144.88|4106.88|4144.54|4106.54|10
1605107360000|2020-11-11 15:09:20|4144.54|4106.54|4144.34|4106.34|4144.54|4106.54|4144.34|4106.34|8
1605107370000|2020-11-11 15:09:30|4144.3|4106.3|4144.46|4106.46|4144.51|4106.51|4144.3|4106.3|10
1605107380000|2020-11-11 15:09:40|4144.35|4106.35|4144.28|4106.28|4144.4|4106.4|4144.13|4106.13|9
1605107390000|2020-11-11 15:09:50|4144.31|4106.31|4144.39|4106.39|4144.39|4106.39|4144.27|4106.27|8
1605107400000|2020-11-11 15:10:00|4144.38|4106.38|4144.71|4106.71|4144.71|4106.71|4144.38|4106.38|9
1605107410000|2020-11-11 15:10:10|4144.83|4106.83|4145.25|4107.25|4145.25|4107.25|4144.81|4106.81|10
1605107420000|2020-11-11 15:10:20|4145.29|4107.29|4145.42|4107.42|4145.46|4107.46|4145.29|4107.29|9
1605107430000|2020-11-11 15:10:30|4145.44|4107.44|4145.44|4107.44|4145.55|4107.55|4145.38|4107.38|9
1605107440000|2020-11-11 15:10:40|4145.63|4107.63|4145.63|4107.63|4145.66|4107.66|4145.54|4107.54|10
1605107450000|2020-11-11 15:10:50|4145.67|4107.67|4145.85|4107.85|4145.85|4107.85|4145.67|4107.67|9
1605107460000|2020-11-11 15:11:00|4145.91|4107.91|4145.91|4107.91|4146.16|4108.16|4145.91|4107.91|9
1605107470000|2020-11-11 15:11:10|4145.92|4107.92|4145.62|4107.62|4145.92|4107.92|4145.62|4107.62|9
1605107480000|2020-11-11 15:11:20|4145.6|4107.6|4145.66|4107.66|4145.7|4107.7|4145.43|4107.43|8
1605107490000|2020-11-11 15:11:30|4145.57|4107.57|4145.68|4107.68|4145.68|4107.68|4145.38|4107.38|10
1605107500000|2020-11-11 15:11:40|4145.77|4107.77|4145.77|4107.77|4145.85|4107.85|4145.64|4107.64|10
1605107510000|2020-11-11 15:11:50|4145.7|4107.7|4145.95|4107.95|4145.97|4107.97|4145.7|4107.7|8
1605107520000|2020-11-11 15:12:00|4146.03|4108.03|4145.99|4107.99|4146.06|4108.06|4145.95|4107.95|8
1605107530000|2020-11-11 15:12:10|4145.96|4107.96|4146.18|4108.18|4146.18|4108.18|4145.96|4107.96|9
1605107540000|2020-11-11 15:12:20|4146.16|4108.16|4146.2|4108.2|4146.23|4108.23|4146.14|4108.14|8
1605107550000|2020-11-11 15:12:30|4146.22|4108.22|4146.32|4108.32|4146.37|4108.37|4146.17|4108.17|10
1605107560000|2020-11-11 15:12:40|4146.39|4108.39|4146.52|4108.52|4146.57|4108.57|4146.39|4108.39|9
1605107570000|2020-11-11 15:12:50|4146.54|4108.54|4146.58|4108.58|4146.61|4108.61|4146.5|4108.5|9
1605107580000|2020-11-11 15:13:00|4146.62|4108.62|4146.54|4108.54|4146.81|4108.81|4146.54|4108.54|8
1605107590000|2020-11-11 15:13:10|4146.41|4108.41|4146.35|4108.35|4146.41|4108.41|4146.35|4108.35|10
1605107600000|2020-11-11 15:13:20|4146.37|4108.37|4146.5|4108.5|4146.5|4108.5|4146.37|4108.37|8
1605107610000|2020-11-11 15:13:30|4146.51|4108.51|4146.45|4108.45|4146.7|4108.7|4146.42|4108.42|9
1605107620000|2020-11-11 15:13:40|4146.56|4108.56|4146.43|4108.43|4146.61|4108.61|4146.43|4108.43|10
1605107630000|2020-11-11 15:13:50|4146.52|4108.52|4146.58|4108.58|4146.68|4108.68|4146.49|4108.49|8
1605107640000|2020-11-11 15:14:00|4146.57|4108.57|4146.84|4108.84|4146.84|4108.84|4146.57|4108.57|9
1605107650000|2020-11-11 15:14:10|4146.83|4108.83|4147.34|4109.34|4147.35|4109.35|4146.83|4108.83|10
1605107660000|2020-11-11 15:14:20|4147.36|4109.36|4147.65|4109.65|4147.69|4109.69|4147.36|4109.36|10
1605107670000|2020-11-11 15:14:30|4147.8|4109.8|4147.8|4109.8|4147.84|4109.84|4147.6|4109.6|9
1605107680000|2020-11-11 15:14:40|4147.85|4109.85|4148|4110|4148.16|4110.16|4147.85|4109.85|10
1605107690000|2020-11-11 15:14:50|4148.01|4110.01|4147.77|4109.77|4148.01|4110.01|4147.63|4109.63|10
1605107700000|2020-11-11 15:15:00|4147.83|4109.83|4147.89|4109.89|4147.98|4109.98|4147.83|4109.83|10
1605107710000|2020-11-11 15:15:10|4147.94|4109.94|4148.06|4110.06|4148.06|4110.06|4147.84|4109.84|8
1605107720000|2020-11-11 15:15:20|4148.05|4110.05|4148.39|4110.39|4148.39|4110.39|4148.05|4110.05|10
1605107730000|2020-11-11 15:15:30|4148.36|4110.36|4148.2|4110.2|4148.37|4110.37|4148.18|4110.18|9
1605107740000|2020-11-11 15:15:40|4148.18|4110.18|4148.09|4110.09|4148.23|4110.23|4148.09|4110.09|8
1605107750000|2020-11-11 15:15:50|4148.21|4110.21|4148.17|4110.17|4148.23|4110.23|4148.03|4110.03|9
1605107760000|2020-11-11 15:16:00|4148.22|4110.22|4147.8|4109.8|4148.22|4110.22|4147.79|4109.79|9
1605107770000|2020-11-11 15:16:10|4147.67|4109.67|4147.25|4109.25|4147.67|4109.67|4147.21|4109.21|9
1605107780000|2020-11-11 15:16:20|4147.29|4109.29|4147.13|4109.13|4147.32|4109.32|4147.08|4109.08|8
1605107790000|2020-11-11 15:16:30|4147.01|4109.01|4147.26|4109.26|4147.26|4109.26|4147.01|4109.01|8
1605107800000|2020-11-11 15:16:40|4147.31|4109.31|4147.48|4109.48|4147.56|4109.56|4147.26|4109.26|10
1605107810000|2020-11-11 15:16:50|4147.51|4109.51|4148.08|4110.08|4148.08|4110.08|4147.51|4109.51|10
1605107820000|2020-11-11 15:17:00|4148.14|4110.14|4148.43|4110.43|4148.49|4110.49|4148.14|4110.14|10
1605107830000|2020-11-11 15:17:10|4148.47|4110.47|4148.91|4110.91|4148.95|4110.95|4148.47|4110.47|8
1605107840000|2020-11-11 15:17:20|4149.09|4111.09|4149.24|4111.24|4149.26|4111.26|4149.09|4111.09|8
1605107850000|2020-11-11 15:17:30|4149.25|4111.25|4148.94|4110.94|4149.29|4111.29|4148.94|4110.94|9
1605107860000|2020-11-11 15:17:40|4149.02|4111.02|4149.05|4111.05|4149.06|4111.06|4148.89|4110.89|9
1605107870000|2020-11-11 15:17:50|4148.98|4110.98|4149.53|4111.53|4149.53|4111.53|4148.98|4110.98|9
1605107880000|2020-11-11 15:18:00|4149.6|4111.6|4149.49|4111.49|4149.81|4111.81|4149.49|4111.49|10
1605107890000|2020-11-11 15:18:10|4149.48|4111.48|4149.49|4111.49|4149.53|4111.53|4149.44|4111.44|10
1605107900000|2020-11-11 15:18:20|4149.4|4111.4|4149.78|4111.78|4150.01|4112.01|4149.4|4111.4|10
1605107910000|2020-11-11 15:18:30|4149.79|4111.79|4149.91|4111.91|4150.03|4112.03|4149.75|4111.75|10
1605107920000|2020-11-11 15:18:40|4149.89|4111.89|4149.79|4111.79|4149.92|4111.92|4149.77|4111.77|9
1605107930000|2020-11-11 15:18:50|4149.91|4111.91|4150.04|4112.04|4150.11|4112.11|4149.84|4111.84|10
1605107940000|2020-11-11 15:19:00|4150|4112|4150.26|4112.26|4150.26|4112.26|4149.98|4111.98|9
1605107950000|2020-11-11 15:19:10|4150.29|4112.29|4150.26|4112.26|4150.33|4112.33|4150.21|4112.21|9
1605107960000|2020-11-11 15:19:20|4150.32|4112.32|4150.48|4112.48|4150.54|4112.54|4150.23|4112.23|10
1605107970000|2020-11-11 15:19:30|4150.47|4112.47|4151.17|4113.17|4151.17|4113.17|4150.47|4112.47|10
1605107980000|2020-11-11 15:19:40|4151.27|4113.27|4151.7|4113.7|4151.7|4113.7|4151.27|4113.27|7
1605107990000|2020-11-11 15:19:50|4151.78|4113.78|4151.9|4113.9|4151.98|4113.98|4151.78|4113.78|9
1605108000000|2020-11-11 15:20:00|4151.87|4113.87|4151.8|4113.8|4151.87|4113.87|4151.77|4113.77|9
1605108010000|2020-11-11 15:20:10|4151.9|4113.9|4152|4114|4152.02|4114.02|4151.9|4113.9|8
1605108020000|2020-11-11 15:20:20|4152.04|4114.04|4152.12|4114.12|4152.18|4114.18|4152.03|4114.03|9
1605108030000|2020-11-11 15:20:30|4152.14|4114.14|4152.46|4114.46|4152.47|4114.47|4152.14|4114.14|8
1605108040000|2020-11-11 15:20:40|4152.5|4114.5|4152.59|4114.59|4152.68|4114.68|4152.5|4114.5|10
1605108050000|2020-11-11 15:20:50|4152.58|4114.58|4152.73|4114.73|4152.73|4114.73|4152.58|4114.58|10
1605108060000|2020-11-11 15:21:00|4152.71|4114.71|4152.86|4114.86|4152.91|4114.91|4152.67|4114.67|10
1605108070000|2020-11-11 15:21:10|4152.84|4114.84|4153.11|4115.11|4153.11|4115.11|4152.81|4114.81|9
1605108080000|2020-11-11 15:21:20|4153.09|4115.09|4153.73|4115.73|4153.73|4115.73|4153.09|4115.09|10
1605108090000|2020-11-11 15:21:30|4153.76|4115.76|4153.74|4115.74|4153.81|4115.81|4153.72|4115.72|9
1605108100000|2020-11-11 15:21:40|4153.79|4115.79|4153.47|4115.47|4153.91|4115.91|4153.47|4115.47|10
1605108110000|2020-11-11 15:21:50|4153.33|4115.33|4152.2|4114.2|4153.33|4115.33|4152.2|4114.2|10
1605108120000|2020-11-11 15:22:00|4152.16|4114.16|4152.04|4114.04|4152.16|4114.16|4151.83|4113.83|9
1605108130000|2020-11-11 15:22:10|4152.03|4114.03|4152.34|4114.34|4152.34|4114.34|4152.02|4114.02|10
1605108140000|2020-11-11 15:22:20|4152.42|4114.42|4152.4|4114.4|4152.42|4114.42|4152.24|4114.24|10
1605108150000|2020-11-11 15:22:30|4152.63|4114.63|4152.47|4114.47|4152.63|4114.63|4152.45|4114.45|9
1605108160000|2020-11-11 15:22:40|4152.57|4114.57|4152.36|4114.36|4152.57|4114.57|4152.36|4114.36|9
1605108170000|2020-11-11 15:22:50|4152.33|4114.33|4152.05|4114.05|4152.33|4114.33|4152|4114|9
1605108180000|2020-11-11 15:23:00|4152.04|4114.04|4151.63|4113.63|4152.04|4114.04|4151.51|4113.51|9
1605108190000|2020-11-11 15:23:10|4151.83|4113.83|4151.73|4113.73|4151.83|4113.83|4151.67|4113.67|10
1605108200000|2020-11-11 15:23:20|4151.76|4113.76|4151.63|4113.63|4151.76|4113.76|4151.63|4113.63|9
1605108210000|2020-11-11 15:23:30|4151.57|4113.57|4151.6|4113.6|4151.69|4113.69|4151.54|4113.54|10
1605108220000|2020-11-11 15:23:40|4151.58|4113.58|4151.3|4113.3|4151.58|4113.58|4151.28|4113.28|9
1605108230000|2020-11-11 15:23:50|4151.24|4113.24|4151.67|4113.67|4151.67|4113.67|4151.11|4113.11|9
1605108240000|2020-11-11 15:24:00|4151.73|4113.73|4151.76|4113.76|4152.01|4114.01|4151.73|4113.73|10
1605108250000|2020-11-11 15:24:10|4151.79|4113.79|4151.77|4113.77|4151.8|4113.8|4151.66|4113.66|10
1605108260000|2020-11-11 15:24:20|4151.72|4113.72|4151.52|4113.52|4151.76|4113.76|4151.44|4113.44|10
1605108270000|2020-11-11 15:24:30|4151.42|4113.42|4151.35|4113.35|4151.42|4113.42|4151.29|4113.29|10
1605108280000|2020-11-11 15:24:40|4151.32|4113.32|4151.71|4113.71|4151.71|4113.71|4151.31|4113.31|10
1605108290000|2020-11-11 15:24:50|4151.76|4113.76|4152.05|4114.05|4152.08|4114.08|4151.76|4113.76|10
1605108300000|2020-11-11 15:25:00|4152.08|4114.08|4152.42|4114.42|4152.42|4114.42|4151.96|4113.96|9
1605108310000|2020-11-11 15:25:10|4152.4|4114.4|4152.33|4114.33|4152.52|4114.52|4152.33|4114.33|10
1605108320000|2020-11-11 15:25:20|4152.36|4114.36|4152.48|4114.48|4152.65|4114.65|4152.28|4114.28|10
1605108330000|2020-11-11 15:25:30|4152.53|4114.53|4151.72|4113.72|4152.53|4114.53|4151.72|4113.72|8
1605108340000|2020-11-11 15:25:40|4151.7|4113.7|4150.94|4112.94|4151.82|4113.82|4150.92|4112.92|10
1605108350000|2020-11-11 15:25:50|4150.93|4112.93|4150.66|4112.66|4150.93|4112.93|4150.65|4112.65|9
1605108360000|2020-11-11 15:26:00|4150.58|4112.58|4150.8|4112.8|4150.86|4112.86|4150.58|4112.58|8
1605108370000|2020-11-11 15:26:10|4150.86|4112.86|4150.72|4112.72|4150.91|4112.91|4150.62|4112.62|10
1605108380000|2020-11-11 15:26:20|4150.6|4112.6|4150.82|4112.82|4150.85|4112.85|4150.6|4112.6|9
1605108390000|2020-11-11 15:26:30|4150.8|4112.8|4150.72|4112.72|4150.8|4112.8|4150.72|4112.72|10
1605108400000|2020-11-11 15:26:40|4150.77|4112.77|4150.84|4112.84|4150.84|4112.84|4150.76|4112.76|8
1605108410000|2020-11-11 15:26:50|4150.83|4112.83|4150.62|4112.62|4150.83|4112.83|4150.62|4112.62|7
1605108420000|2020-11-11 15:27:00|4150.63|4112.63|4150.58|4112.58|4150.63|4112.63|4150.46|4112.46|10
1605108430000|2020-11-11 15:27:10|4150.6|4112.6|4150.71|4112.71|4150.74|4112.74|4150.54|4112.54|10
1605108440000|2020-11-11 15:27:20|4150.68|4112.68|4150.55|4112.55|4150.71|4112.71|4150.55|4112.55|8
1605108450000|2020-11-11 15:27:30|4150.64|4112.64|4150.64|4112.64|4150.64|4112.64|4150.5|4112.5|10
1605108460000|2020-11-11 15:27:40|4150.68|4112.68|4150.59|4112.59|4150.71|4112.71|4150.55|4112.55|9
1605108470000|2020-11-11 15:27:50|4150.53|4112.53|4150.63|4112.63|4150.63|4112.63|4150.53|4112.53|10
1605108480000|2020-11-11 15:28:00|4150.57|4112.57|4150.36|4112.36|4150.65|4112.65|4150.36|4112.36|10
1605108490000|2020-11-11 15:28:10|4150.42|4112.42|4150.16|4112.16|4150.47|4112.47|4150.16|4112.16|9
1605108500000|2020-11-11 15:28:20|4150.13|4112.13|4149.96|4111.96|4150.2|4112.2|4149.96|4111.96|10
1605108510000|2020-11-11 15:28:30|4149.95|4111.95|4149.74|4111.74|4150.03|4112.03|4149.74|4111.74|9
1605108520000|2020-11-11 15:28:40|4149.67|4111.67|4149.53|4111.53|4149.73|4111.73|4149.53|4111.53|10
1605108530000|2020-11-11 15:28:50|4149.6|4111.6|4149.41|4111.41|4149.6|4111.6|4149.33|4111.33|8
1605108540000|2020-11-11 15:29:00|4149.4|4111.4|4149.35|4111.35|4149.43|4111.43|4149.21|4111.21|9
1605108550000|2020-11-11 15:29:10|4149.39|4111.39|4149.1|4111.1|4149.42|4111.42|4149.1|4111.1|9
1605108560000|2020-11-11 15:29:20|4149.09|4111.09|4148.84|4110.84|4149.09|4111.09|4148.78|4110.78|8
1605108570000|2020-11-11 15:29:30|4148.98|4110.98|4149.01|4111.01|4149.01|4111.01|4148.82|4110.82|9
1605108580000|2020-11-11 15:29:40|4149.12|4111.12|4149.76|4111.76|4149.76|4111.76|4149.11|4111.11|9
1605108590000|2020-11-11 15:29:50|4149.82|4111.82|4150.9|4112.9|4150.9|4112.9|4149.82|4111.82|10
1605108600000|2020-11-11 15:30:00|4151.03|4113.03|4151.89|4113.89|4151.89|4113.89|4151.03|4113.03|8
1605108610000|2020-11-11 15:30:10|4152.03|4114.03|4152.35|4114.35|4152.36|4114.36|4152.03|4114.03|8
1605108620000|2020-11-11 15:30:20|4152.39|4114.39|4152.65|4114.65|4152.65|4114.65|4152.38|4114.38|10
1605108630000|2020-11-11 15:30:30|4152.67|4114.67|4153.2|4115.2|4153.2|4115.2|4152.63|4114.63|9
1605108640000|2020-11-11 15:30:40|4153.24|4115.24|4153.47|4115.47|4153.47|4115.47|4153.23|4115.23|7
1605108650000|2020-11-11 15:30:50|4153.42|4115.42|4153.48|4115.48|4153.55|4115.55|4153.42|4115.42|10
1605108660000|2020-11-11 15:31:00|4153.46|4115.46|4153.17|4115.17|4153.46|4115.46|4153.16|4115.16|9
1605108670000|2020-11-11 15:31:10|4153.11|4115.11|4153.5|4115.5|4153.5|4115.5|4153.11|4115.11|10
1605108680000|2020-11-11 15:31:20|4153.48|4115.48|4153.94|4115.94|4153.94|4115.94|4153.48|4115.48|8
1605108690000|2020-11-11 15:31:30|4153.97|4115.97|4154.12|4116.12|4154.12|4116.12|4153.9|4115.9|9
1605108700000|2020-11-11 15:31:40|4154.09|4116.09|4154.06|4116.06|4154.22|4116.22|4154.06|4116.06|9
1605108710000|2020-11-11 15:31:50|4154.05|4116.05|4153.82|4115.82|4154.06|4116.06|4153.82|4115.82|10
1605108720000|2020-11-11 15:32:00|4153.86|4115.86|4153.14|4115.14|4153.86|4115.86|4153.14|4115.14|9
1605108730000|2020-11-11 15:32:10|4153.18|4115.18|4152.78|4114.78|4153.18|4115.18|4152.78|4114.78|9
1605108740000|2020-11-11 15:32:20|4152.7|4114.7|4151.99|4113.99|4152.7|4114.7|4151.97|4113.97|10
1605108750000|2020-11-11 15:32:30|4152.2|4114.2|4152.44|4114.44|4152.44|4114.44|4152.15|4114.15|10
1605108760000|2020-11-11 15:32:40|4152.43|4114.43|4152.15|4114.15|4152.43|4114.43|4152.13|4114.13|9
1605108770000|2020-11-11 15:32:50|4152.23|4114.23|4152.8|4114.8|4152.8|4114.8|4152.23|4114.23|10
1605108780000|2020-11-11 15:33:00|4152.76|4114.76|4153.11|4115.11|4153.11|4115.11|4152.76|4114.76|10
1605108790000|2020-11-11 15:33:10|4153.18|4115.18|4152.22|4114.22|4153.18|4115.18|4152.2|4114.2|8
1605108800000|2020-11-11 15:33:20|4152.13|4114.13|4151.72|4113.72|4152.13|4114.13|4151.72|4113.72|9
1605108810000|2020-11-11 15:33:30|4151.64|4113.64|4151.62|4113.62|4151.66|4113.66|4151.53|4113.53|8
1605108820000|2020-11-11 15:33:40|4151.56|4113.56|4151.16|4113.16|4151.65|4113.65|4151.16|4113.16|10
1605108830000|2020-11-11 15:33:50|4151.14|4113.14|4151.39|4113.39|4151.39|4113.39|4151.04|4113.04|10
1605108840000|2020-11-11 15:34:00|4151.31|4113.31|4151.72|4113.72|4151.74|4113.74|4151.31|4113.31|10
1605108850000|2020-11-11 15:34:10|4151.61|4113.61|4151.8|4113.8|4151.8|4113.8|4151.45|4113.45|9
1605108860000|2020-11-11 15:34:20|4151.57|4113.57|4151.58|4113.58|4151.62|4113.62|4151.51|4113.51|8
1605108870000|2020-11-11 15:34:30|4151.61|4113.61|4152.05|4114.05|4152.05|4114.05|4151.61|4113.61|9
1605108880000|2020-11-11 15:34:40|4152.04|4114.04|4152.15|4114.15|4152.17|4114.17|4152.04|4114.04|9
1605108890000|2020-11-11 15:34:50|4152.19|4114.19|4152.51|4114.51|4152.51|4114.51|4152.19|4114.19|9
1605108900000|2020-11-11 15:35:00|4152.39|4114.39|4152.44|4114.44|4152.53|4114.53|4152.39|4114.39|9
1605108910000|2020-11-11 15:35:10|4152.4|4114.4|4152.57|4114.57|4152.83|4114.83|4152.4|4114.4|10
1605108920000|2020-11-11 15:35:20|4152.6|4114.6|4152.15|4114.15|4152.6|4114.6|4152.13|4114.13|9
1605108930000|2020-11-11 15:35:30|4152.14|4114.14|4151.84|4113.84|4152.15|4114.15|4151.79|4113.79|9
1605108940000|2020-11-11 15:35:40|4151.76|4113.76|4151.78|4113.78|4151.89|4113.89|4151.69|4113.69|9
1605108950000|2020-11-11 15:35:50|4151.62|4113.62|4151.48|4113.48|4151.62|4113.62|4151.41|4113.41|8
1605108960000|2020-11-11 15:36:00|4151.35|4113.35|4151.1|4113.1|4151.35|4113.35|4151.07|4113.07|8
1605108970000|2020-11-11 15:36:10|4151.17|4113.17|4151.19|4113.19|4151.3|4113.3|4151.17|4113.17|7
1605108980000|2020-11-11 15:36:20|4151.09|4113.09|4150.95|4112.95|4151.13|4113.13|4150.81|4112.81|10
1605108990000|2020-11-11 15:36:30|4151.03|4113.03|4150.83|4112.83|4151.03|4113.03|4150.82|4112.82|9
1605109000000|2020-11-11 15:36:40|4150.81|4112.81|4150.87|4112.87|4150.9|4112.9|4150.77|4112.77|10
1605109010000|2020-11-11 15:36:50|4150.89|4112.89|4150.78|4112.78|4150.91|4112.91|4150.78|4112.78|9
1605109020000|2020-11-11 15:37:00|4150.83|4112.83|4150.99|4112.99|4150.99|4112.99|4150.8|4112.8|9
1605109030000|2020-11-11 15:37:10|4151.05|4113.05|4151.53|4113.53|4151.53|4113.53|4151.05|4113.05|10
1605109040000|2020-11-11 15:37:20|4151.58|4113.58|4151.68|4113.68|4151.75|4113.75|4151.54|4113.54|10
1605109050000|2020-11-11 15:37:30|4151.63|4113.63|4151.58|4113.58|4151.73|4113.73|4151.58|4113.58|10
1605109060000|2020-11-11 15:37:40|4151.61|4113.61|4151.86|4113.86|4151.89|4113.89|4151.61|4113.61|10
1605109070000|2020-11-11 15:37:50|4151.87|4113.87|4151.97|4113.97|4152|4114|4151.76|4113.76|8
1605109080000|2020-11-11 15:38:00|4152.03|4114.03|4152.74|4114.74|4152.74|4114.74|4151.97|4113.97|9
1605109090000|2020-11-11 15:38:10|4152.67|4114.67|4152.86|4114.86|4152.93|4114.93|4152.64|4114.64|10
1605109100000|2020-11-11 15:38:20|4152.99|4114.99|4153.29|4115.29|4153.29|4115.29|4152.68|4114.68|10
1605109110000|2020-11-11 15:38:30|4153.31|4115.31|4153.4|4115.4|4153.47|4115.47|4153.26|4115.26|10
1605109120000|2020-11-11 15:38:40|4153.43|4115.43|4154.71|4116.71|4154.71|4116.71|4153.43|4115.43|9
1605109130000|2020-11-11 15:38:50|4154.94|4116.94|4156.48|4118.48|4156.48|4118.48|4154.94|4116.94|10
1605109140000|2020-11-11 15:39:00|4156.54|4118.54|4157|4119|4157.19|4119.19|4156.53|4118.53|10
1605109150000|2020-11-11 15:39:10|4156.98|4118.98|4156.16|4118.16|4156.98|4118.98|4156.1|4118.1|9
1605109160000|2020-11-11 15:39:20|4156.1|4118.1|4155.58|4117.58|4156.19|4118.19|4155.58|4117.58|10
1605109170000|2020-11-11 15:39:30|4155.65|4117.65|4154.76|4116.76|4155.65|4117.65|4154.76|4116.76|8
1605109180000|2020-11-11 15:39:40|4154.75|4116.75|4153.79|4115.79|4154.88|4116.88|4153.79|4115.79|10
1605109190000|2020-11-11 15:39:50|4153.68|4115.68|4153.33|4115.33|4153.8|4115.8|4153.25|4115.25|9
1605109200000|2020-11-11 15:40:00|4153.18|4115.18|4153.06|4115.06|4153.18|4115.18|4152.97|4114.97|10
1605109210000|2020-11-11 15:40:10|4153.11|4115.11|4153.03|4115.03|4153.2|4115.2|4153.02|4115.02|9
1605109220000|2020-11-11 15:40:20|4153.09|4115.09|4153.31|4115.31|4153.39|4115.39|4153.09|4115.09|10
1605109230000|2020-11-11 15:40:30|4153.29|4115.29|4153.6|4115.6|4153.6|4115.6|4153.29|4115.29|10
1605109240000|2020-11-11 15:40:40|4153.62|4115.62|4153.6|4115.6|4153.68|4115.68|4153.49|4115.49|10
1605109250000|2020-11-11 15:40:50|4153.57|4115.57|4154.27|4116.27|4154.27|4116.27|4153.57|4115.57|10
1605109260000|2020-11-11 15:41:00|4154.33|4116.33|4154.59|4116.59|4154.77|4116.77|4154.32|4116.32|9
1605109270000|2020-11-11 15:41:10|4154.53|4116.53|4154|4116|4154.53|4116.53|4154|4116|10
1605109280000|2020-11-11 15:41:20|4153.89|4115.89|4153.44|4115.44|4153.95|4115.95|4153.44|4115.44|10
1605109290000|2020-11-11 15:41:30|4153.34|4115.34|4153.28|4115.28|4153.45|4115.45|4153.28|4115.28|8
1605109300000|2020-11-11 15:41:40|4153.39|4115.39|4152.89|4114.89|4153.4|4115.4|4152.89|4114.89|10
1605109310000|2020-11-11 15:41:50|4152.91|4114.91|4152.31|4114.31|4152.91|4114.91|4152.31|4114.31|10
1605109320000|2020-11-11 15:42:00|4152.25|4114.25|4151.03|4113.03|4152.25|4114.25|4151.03|4113.03|10
1605109330000|2020-11-11 15:42:10|4151.02|4113.02|4150.41|4112.41|4151.02|4113.02|4150.41|4112.41|10
1605109340000|2020-11-11 15:42:20|4150.29|4112.29|4150.06|4112.06|4150.29|4112.29|4150.04|4112.04|8
1605109350000|2020-11-11 15:42:30|4150.1|4112.1|4150.12|4112.12|4150.12|4112.12|4149.79|4111.79|10
1605109360000|2020-11-11 15:42:40|4150.27|4112.27|4150.34|4112.34|4150.51|4112.51|4150.27|4112.27|9
1605109370000|2020-11-11 15:42:50|4150.42|4112.42|4150.79|4112.79|4150.79|4112.79|4150.41|4112.41|10
1605109380000|2020-11-11 15:43:00|4150.83|4112.83|4151.18|4113.18|4151.27|4113.27|4150.81|4112.81|10
1605109390000|2020-11-11 15:43:10|4151.13|4113.13|4150.63|4112.63|4151.25|4113.25|4150.63|4112.63|10
1605109400000|2020-11-11 15:43:20|4150.55|4112.55|4149.9|4111.9|4150.55|4112.55|4149.87|4111.87|10
1605109410000|2020-11-11 15:43:30|4149.75|4111.75|4149.37|4111.37|4149.79|4111.79|4149.37|4111.37|10
1605109420000|2020-11-11 15:43:40|4149.36|4111.36|4148.99|4110.99|4149.41|4111.41|4148.99|4110.99|8
1605109430000|2020-11-11 15:43:50|4148.91|4110.91|4148.42|4110.42|4148.91|4110.91|4148.21|4110.21|10
1605109440000|2020-11-11 15:44:00|4148.49|4110.49|4148.34|4110.34|4148.57|4110.57|4148.34|4110.34|10
1605109450000|2020-11-11 15:44:10|4148.19|4110.19|4148.02|4110.02|4148.19|4110.19|4147.96|4109.96|9
1605109460000|2020-11-11 15:44:20|4148.07|4110.07|4147.96|4109.96|4148.1|4110.1|4147.93|4109.93|10
1605109470000|2020-11-11 15:44:30|4147.91|4109.91|4148.43|4110.43|4148.43|4110.43|4147.91|4109.91|10
1605109480000|2020-11-11 15:44:40|4148.57|4110.57|4148.55|4110.55|4148.66|4110.66|4148.55|4110.55|9
1605109490000|2020-11-11 15:44:50|4148.61|4110.61|4148.66|4110.66|4148.8|4110.8|4148.55|4110.55|10
1605109500000|2020-11-11 15:45:00|4148.57|4110.57|4148.39|4110.39|4148.66|4110.66|4148.39|4110.39|9
1605109510000|2020-11-11 15:45:10|4148.46|4110.46|4148.34|4110.34|4148.46|4110.46|4148.12|4110.12|10
1605109520000|2020-11-11 15:45:20|4148.39|4110.39|4148.46|4110.46|4148.46|4110.46|4148.23|4110.23|10
1605109530000|2020-11-11 15:45:30|4148.55|4110.55|4148.86|4110.86|4148.86|4110.86|4148.49|4110.49|8
1605109540000|2020-11-11 15:45:40|4148.72|4110.72|4148.58|4110.58|4148.72|4110.72|4148.48|4110.48|10
1605109550000|2020-11-11 15:45:50|4148.54|4110.54|4148.73|4110.73|4148.73|4110.73|4148.52|4110.52|10
1605109560000|2020-11-11 15:46:00|4148.71|4110.71|4148.79|4110.79|4148.8|4110.8|4148.68|4110.68|6
1605109570000|2020-11-11 15:46:10|4148.76|4110.76|4149.1|4111.1|4149.27|4111.27|4148.76|4110.76|9
1605109580000|2020-11-11 15:46:20|4148.98|4110.98|4148.52|4110.52|4148.98|4110.98|4148.52|4110.52|9
1605109590000|2020-11-11 15:46:30|4148.54|4110.54|4148.5|4110.5|4148.61|4110.61|4148.47|4110.47|9
1605109600000|2020-11-11 15:46:40|4148.42|4110.42|4148.24|4110.24|4148.42|4110.42|4148.24|4110.24|7
1605109610000|2020-11-11 15:46:50|4148.21|4110.21|4147.99|4109.99|4148.26|4110.26|4147.99|4109.99|10
1605109620000|2020-11-11 15:47:00|4148.03|4110.03|4147.87|4109.87|4148.18|4110.18|4147.87|4109.87|10
1605109630000|2020-11-11 15:47:10|4147.92|4109.92|4147.46|4109.46|4148.04|4110.04|4147.46|4109.46|9
1605109640000|2020-11-11 15:47:20|4147.26|4109.26|4147.35|4109.35|4147.35|4109.35|4147.16|4109.16|10
1605109650000|2020-11-11 15:47:30|4147.27|4109.27|4147.21|4109.21|4147.28|4109.28|4147.15|4109.15|10
1605109660000|2020-11-11 15:47:40|4147.29|4109.29|4146.86|4108.86|4147.29|4109.29|4146.86|4108.86|8
1605109670000|2020-11-11 15:47:50|4146.91|4108.91|4146.76|4108.76|4146.98|4108.98|4146.75|4108.75|10
1605109680000|2020-11-11 15:48:00|4146.74|4108.74|4146.65|4108.65|4146.83|4108.83|4146.65|4108.65|9
1605109690000|2020-11-11 15:48:10|4146.67|4108.67|4146.55|4108.55|4146.67|4108.67|4146.53|4108.53|9
1605109700000|2020-11-11 15:48:20|4146.65|4108.65|4146.47|4108.47|4146.78|4108.78|4146.41|4108.41|10
1605109710000|2020-11-11 15:48:30|4146.43|4108.43|4146.78|4108.78|4146.78|4108.78|4146.43|4108.43|10
1605109720000|2020-11-11 15:48:40|4146.85|4108.85|4147.93|4109.93|4147.99|4109.99|4146.85|4108.85|10
1605109730000|2020-11-11 15:48:50|4147.92|4109.92|4148.13|4110.13|4148.13|4110.13|4147.89|4109.89|10
1605109740000|2020-11-11 15:49:00|4147.94|4109.94|4147.54|4109.54|4147.94|4109.94|4147.54|4109.54|10
1605109750000|2020-11-11 15:49:10|4147.57|4109.57|4147.64|4109.64|4147.64|4109.64|4147.55|4109.55|9
1605109760000|2020-11-11 15:49:20|4147.58|4109.58|4147.47|4109.47|4147.58|4109.58|4147.47|4109.47|10
1605109770000|2020-11-11 15:49:30|4147.56|4109.56|4147.34|4109.34|4147.56|4109.56|4147.34|4109.34|10
1605109780000|2020-11-11 15:49:40|4147.31|4109.31|4147.03|4109.03|4147.44|4109.44|4147.02|4109.02|10
1605109790000|2020-11-11 15:49:50|4147|4109|4146.69|4108.69|4147|4109|4146.61|4108.61|9
1605109800000|2020-11-11 15:50:00|4146.65|4108.65|4146.39|4108.39|4146.65|4108.65|4146.32|4108.32|10
1605109810000|2020-11-11 15:50:10|4146.48|4108.48|4146.36|4108.36|4146.51|4108.51|4146.36|4108.36|9
1605109820000|2020-11-11 15:50:20|4146.38|4108.38|4145.95|4107.95|4146.38|4108.38|4145.93|4107.93|10
1605109830000|2020-11-11 15:50:30|4145.91|4107.91|4145.9|4107.9|4145.91|4107.91|4145.8|4107.8|8
1605109840000|2020-11-11 15:50:40|4145.83|4107.83|4145.42|4107.42|4145.89|4107.89|4145.42|4107.42|9
1605109850000|2020-11-11 15:50:50|4145.35|4107.35|4145.25|4107.25|4145.35|4107.35|4145.18|4107.18|7
1605109860000|2020-11-11 15:51:00|4145.24|4107.24|4145.22|4107.22|4145.28|4107.28|4145.12|4107.12|10
1605109870000|2020-11-11 15:51:10|4145.28|4107.28|4146.1|4108.1|4146.1|4108.1|4145.28|4107.28|10
1605109880000|2020-11-11 15:51:20|4146.18|4108.18|4146.52|4108.52|4146.58|4108.58|4146.18|4108.18|8
1605109890000|2020-11-11 15:51:30|4146.45|4108.45|4145.91|4107.91|4146.45|4108.45|4145.87|4107.87|9
1605109900000|2020-11-11 15:51:40|4145.86|4107.86|4145.72|4107.72|4145.88|4107.88|4145.72|4107.72|7
1605109910000|2020-11-11 15:51:50|4145.68|4107.68|4145.17|4107.17|4145.69|4107.69|4145.17|4107.17|8
1605109920000|2020-11-11 15:52:00|4145.1|4107.1|4145.17|4107.17|4145.17|4107.17|4145|4107|9
1605109930000|2020-11-11 15:52:10|4145.13|4107.13|4145.87|4107.87|4145.88|4107.88|4145.13|4107.13|10
1605109940000|2020-11-11 15:52:20|4146.06|4108.06|4146.39|4108.39|4146.41|4108.41|4146.06|4108.06|10
1605109950000|2020-11-11 15:52:30|4146.4|4108.4|4145.87|4107.87|4146.4|4108.4|4145.87|4107.87|10
1605109960000|2020-11-11 15:52:40|4145.86|4107.86|4145.53|4107.53|4145.86|4107.86|4145.53|4107.53|9
1605109970000|2020-11-11 15:52:50|4145.58|4107.58|4145.35|4107.35|4145.61|4107.61|4145.35|4107.35|9
1605109980000|2020-11-11 15:53:00|4145.22|4107.22|4145.09|4107.09|4145.22|4107.22|4144.94|4106.94|9
1605109990000|2020-11-11 15:53:10|4145.08|4107.08|4144.98|4106.98|4145.08|4107.08|4144.73|4106.73|10
1605110000000|2020-11-11 15:53:20|4144.97|4106.97|4145.04|4107.04|4145.04|4107.04|4144.93|4106.93|8
1605110010000|2020-11-11 15:53:30|4144.98|4106.98|4144.92|4106.92|4145.07|4107.07|4144.87|4106.87|8
1605110020000|2020-11-11 15:53:40|4144.93|4106.93|4144.97|4106.97|4145.1|4107.1|4144.93|4106.93|8
1605110030000|2020-11-11 15:53:50|4144.99|4106.99|4145.07|4107.07|4145.16|4107.16|4144.99|4106.99|10
1605110040000|2020-11-11 15:54:00|4145.13|4107.13|4145.16|4107.16|4145.16|4107.16|4145.04|4107.04|9
1605110050000|2020-11-11 15:54:10|4145.05|4107.05|4145.31|4107.31|4145.31|4107.31|4145.04|4107.04|10
1605110060000|2020-11-11 15:54:20|4145.26|4107.26|4145.68|4107.68|4145.68|4107.68|4145.24|4107.24|9
1605110070000|2020-11-11 15:54:30|4145.75|4107.75|4146.35|4108.35|4146.35|4108.35|4145.75|4107.75|10
1605110080000|2020-11-11 15:54:40|4146.31|4108.31|4146.9|4108.9|4146.9|4108.9|4146.31|4108.31|7
1605110090000|2020-11-11 15:54:50|4146.93|4108.93|4148.01|4110.01|4148.01|4110.01|4146.93|4108.93|9
1605110100000|2020-11-11 15:55:00|4148.02|4110.02|4149.19|4111.19|4149.19|4111.19|4148.02|4110.02|10
1605110110000|2020-11-11 15:55:10|4149.27|4111.27|4149.55|4111.55|4149.57|4111.57|4149.27|4111.27|10
1605110120000|2020-11-11 15:55:20|4149.62|4111.62|4150.39|4112.39|4150.39|4112.39|4149.62|4111.62|10
1605110130000|2020-11-11 15:55:30|4150.32|4112.32|4150.99|4112.99|4150.99|4112.99|4150.32|4112.32|9
1605110140000|2020-11-11 15:55:40|4151.03|4113.03|4152.15|4114.15|4152.17|4114.17|4151.03|4113.03|9
1605110150000|2020-11-11 15:55:50|4152.16|4114.16|4152.56|4114.56|4152.56|4114.56|4152.1|4114.1|9
1605110160000|2020-11-11 15:56:00|4152.79|4114.79|4153.21|4115.21|4153.21|4115.21|4152.79|4114.79|9
1605110170000|2020-11-11 15:56:10|4153.23|4115.23|4153.46|4115.46|4153.51|4115.51|4153.18|4115.18|9
1605110180000|2020-11-11 15:56:20|4153.45|4115.45|4153.47|4115.47|4153.47|4115.47|4153.3|4115.3|8
1605110190000|2020-11-11 15:56:30|4153.48|4115.48|4153.66|4115.66|4153.66|4115.66|4153.48|4115.48|10
1605110200000|2020-11-11 15:56:40|4153.78|4115.78|4154.58|4116.58|4154.65|4116.65|4153.78|4115.78|10
1605110210000|2020-11-11 15:56:50|4154.5|4116.5|4154.89|4116.89|4154.89|4116.89|4154.5|4116.5|9
1605110220000|2020-11-11 15:57:00|4155.03|4117.03|4154.83|4116.83|4155.1|4117.1|4154.83|4116.83|8
1605110230000|2020-11-11 15:57:10|4154.77|4116.77|4154.75|4116.75|4154.81|4116.81|4154.71|4116.71|10
1605110240000|2020-11-11 15:57:20|4154.78|4116.78|4154.78|4116.78|4154.87|4116.87|4154.75|4116.75|9
1605110250000|2020-11-11 15:57:30|4154.72|4116.72|4154.34|4116.34|4154.72|4116.72|4154.27|4116.27|10
1605110260000|2020-11-11 15:57:40|4154.35|4116.35|4154.36|4116.36|4154.36|4116.36|4154.19|4116.19|8
1605110270000|2020-11-11 15:57:50|4154.47|4116.47|4153.58|4115.58|4154.47|4116.47|4153.58|4115.58|7
1605110280000|2020-11-11 15:58:00|4153.42|4115.42|4153.46|4115.46|4153.57|4115.57|4153.42|4115.42|9
1605110290000|2020-11-11 15:58:10|4153.43|4115.43|4153.82|4115.82|4153.82|4115.82|4153.43|4115.43|9
1605110300000|2020-11-11 15:58:20|4153.81|4115.81|4154|4116|4154.03|4116.03|4153.81|4115.81|8
1605110310000|2020-11-11 15:58:30|4154.03|4116.03|4154.22|4116.22|4154.35|4116.35|4154.03|4116.03|9
1605110320000|2020-11-11 15:58:40|4154.08|4116.08|4154.48|4116.48|4154.54|4116.54|4154.08|4116.08|10
1605110330000|2020-11-11 15:58:50|4154.49|4116.49|4154.66|4116.66|4154.66|4116.66|4154.43|4116.43|10
1605110340000|2020-11-11 15:59:00|4154.68|4116.68|4154.62|4116.62|4154.83|4116.83|4154.57|4116.57|9
1605110350000|2020-11-11 15:59:10|4154.75|4116.75|4154.82|4116.82|4154.87|4116.87|4154.72|4116.72|9
1605110360000|2020-11-11 15:59:20|4154.8|4116.8|4154.47|4116.47|4154.91|4116.91|4154.47|4116.47|10
1605110370000|2020-11-11 15:59:30|4154.5|4116.5|4154.02|4116.02|4154.5|4116.5|4154.01|4116.01|10
1605110380000|2020-11-11 15:59:40|4154|4116|4154.08|4116.08|4154.08|4116.08|4153.97|4115.97|8
1605110390000|2020-11-11 15:59:50|4154.09|4116.09|4153.79|4115.79|4154.16|4116.16|4153.79|4115.79|9
1605110400000|2020-11-11 16:00:00|4153.72|4115.72|4153.76|4115.76|4153.79|4115.79|4153.69|4115.69|8
1605110410000|2020-11-11 16:00:10|4153.85|4115.85|4153.83|4115.83|4153.87|4115.87|4153.65|4115.65|8
1605110420000|2020-11-11 16:00:20|4153.87|4115.87|4154.74|4116.74|4154.74|4116.74|4153.87|4115.87|10
1605110430000|2020-11-11 16:00:30|4154.78|4116.78|4155.85|4117.85|4155.85|4117.85|4154.77|4116.77|10
1605110440000|2020-11-11 16:00:40|4155.92|4117.92|4156.64|4118.64|4156.64|4118.64|4155.92|4117.92|10
1605110450000|2020-11-11 16:00:50|4156.74|4118.74|4157.97|4119.97|4157.97|4119.97|4156.74|4118.74|10
1605110460000|2020-11-11 16:01:00|4157.99|4119.99|4159|4121|4159|4121|4157.99|4119.99|8
1605110470000|2020-11-11 16:01:10|4159.13|4121.13|4159.77|4121.77|4159.77|4121.77|4159.13|4121.13|10
1605110480000|2020-11-11 16:01:20|4159.79|4121.79|4159.88|4121.88|4160.19|4122.19|4159.79|4121.79|9
1605110490000|2020-11-11 16:01:30|4159.79|4121.79|4159.93|4121.93|4159.93|4121.93|4159.57|4121.57|9
1605110500000|2020-11-11 16:01:40|4159.97|4121.97|4160.44|4122.44|4160.44|4122.44|4159.97|4121.97|10
1605110510000|2020-11-11 16:01:50|4160.37|4122.37|4160.35|4122.35|4160.52|4122.52|4160.35|4122.35|10
1605110520000|2020-11-11 16:02:00|4160.25|4122.25|4160.26|4122.26|4160.32|4122.32|4160.16|4122.16|10
1605110530000|2020-11-11 16:02:10|4160.16|4122.16|4160.17|4122.17|4160.17|4122.17|4159.94|4121.94|10
1605110540000|2020-11-11 16:02:20|4160.02|4122.02|4159.55|4121.55|4160.02|4122.02|4159.52|4121.52|10
1605110550000|2020-11-11 16:02:30|4159.56|4121.56|4159.72|4121.72|4159.72|4121.72|4159.52|4121.52|8
1605110560000|2020-11-11 16:02:40|4159.83|4121.83|4159.38|4121.38|4159.9|4121.9|4159.28|4121.28|9
1605110570000|2020-11-11 16:02:50|4159.3|4121.3|4157.87|4119.87|4159.3|4121.3|4157.87|4119.87|10
1605110580000|2020-11-11 16:03:00|4157.68|4119.68|4157.09|4119.09|4157.68|4119.68|4157.08|4119.08|10
1605110590000|2020-11-11 16:03:10|4156.9|4118.9|4154.18|4116.18|4156.9|4118.9|4154.18|4116.18|10
1605110600000|2020-11-11 16:03:20|4154.04|4116.04|4152.89|4114.89|4154.04|4116.04|4152.69|4114.69|10
1605110610000|2020-11-11 16:03:30|4152.95|4114.95|4153.74|4115.74|4153.74|4115.74|4152.95|4114.95|9
1605110620000|2020-11-11 16:03:40|4153.81|4115.81|4155.12|4117.12|4155.12|4117.12|4153.81|4115.81|10
1605110630000|2020-11-11 16:03:50|4155.2|4117.2|4156.11|4118.11|4156.11|4118.11|4155.2|4117.2|10
1605110640000|2020-11-11 16:04:00|4156.31|4118.31|4156.93|4118.93|4156.93|4118.93|4156.29|4118.29|10
1605110650000|2020-11-11 16:04:10|4157.13|4119.13|4157.68|4119.68|4157.68|4119.68|4157.13|4119.13|10
1605110660000|2020-11-11 16:04:20|4157.75|4119.75|4159.43|4121.43|4159.43|4121.43|4157.69|4119.69|10
1605110670000|2020-11-11 16:04:30|4159.49|4121.49|4160.27|4122.27|4160.27|4122.27|4159.49|4121.49|9
1605110680000|2020-11-11 16:04:40|4160.3|4122.3|4161.46|4123.46|4161.46|4123.46|4160.3|4122.3|10
1605110690000|2020-11-11 16:04:50|4161.72|4123.72|4162.95|4124.95|4162.95|4124.95|4161.72|4123.72|10
1605110700000|2020-11-11 16:05:00|4163.58|4125.58|4165.32|4127.32|4165.32|4127.32|4163.58|4125.58|10
1605110710000|2020-11-11 16:05:10|4165.41|4127.41|4166.28|4128.28|4166.33|4128.33|4165.41|4127.41|10
1605110720000|2020-11-11 16:05:20|4166.33|4128.33|4166.68|4128.68|4166.81|4128.81|4166.33|4128.33|10
1605110730000|2020-11-11 16:05:30|4166.84|4128.84|4167.05|4129.05|4167.05|4129.05|4166.7|4128.7|10
1605110740000|2020-11-11 16:05:40|4167.19|4129.19|4167.58|4129.58|4167.58|4129.58|4167.12|4129.12|9
1605110750000|2020-11-11 16:05:50|4167.68|4129.68|4167.5|4129.5|4167.8|4129.8|4167.47|4129.47|10
1605110760000|2020-11-11 16:06:00|4167.44|4129.44|4167.55|4129.55|4167.66|4129.66|4167.35|4129.35|9
1605110770000|2020-11-11 16:06:10|4167.7|4129.7|4167.76|4129.76|4168.06|4130.06|4167.7|4129.7|9
1605110780000|2020-11-11 16:06:20|4167.77|4129.77|4167.59|4129.59|4167.92|4129.92|4167.59|4129.59|10
1605110790000|2020-11-11 16:06:30|4167.66|4129.66|4167.32|4129.32|4167.66|4129.66|4167.32|4129.32|10
1605110800000|2020-11-11 16:06:40|4167.3|4129.3|4166.68|4128.68|4167.3|4129.3|4166.68|4128.68|10
1605110810000|2020-11-11 16:06:50|4166.78|4128.78|4166.64|4128.64|4166.8|4128.8|4166.62|4128.62|9
1605110820000|2020-11-11 16:07:00|4166.69|4128.69|4167.1|4129.1|4167.1|4129.1|4166.66|4128.66|10
1605110830000|2020-11-11 16:07:10|4167.38|4129.38|4168|4130|4168|4130|4167.38|4129.38|9
1605110840000|2020-11-11 16:07:20|4168.13|4130.13|4168.41|4130.41|4168.41|4130.41|4167.92|4129.92|10
1605110850000|2020-11-11 16:07:30|4168.4|4130.4|4169.25|4131.25|4169.25|4131.25|4168.4|4130.4|10
1605110860000|2020-11-11 16:07:40|4169.34|4131.34|4169.97|4131.97|4170.05|4132.05|4169.34|4131.34|10
1605110870000|2020-11-11 16:07:50|4169.74|4131.74|4169.87|4131.87|4169.87|4131.87|4169.21|4131.21|9
1605110880000|2020-11-11 16:08:00|4169.77|4131.77|4170.54|4132.54|4170.54|4132.54|4169.73|4131.73|10
1605110890000|2020-11-11 16:08:10|4170.65|4132.65|4171.62|4133.62|4171.62|4133.62|4170.65|4132.65|10
1605110900000|2020-11-11 16:08:20|4171.78|4133.78|4172.75|4134.75|4172.75|4134.75|4171.78|4133.78|10
1605110910000|2020-11-11 16:08:30|4173.01|4135.01|4174.65|4136.65|4174.65|4136.65|4173.01|4135.01|10
1605110920000|2020-11-11 16:08:40|4174.74|4136.74|4174.16|4136.16|4174.87|4136.87|4174.16|4136.16|9
1605110930000|2020-11-11 16:08:50|4174.07|4136.07|4171.64|4133.64|4174.07|4136.07|4171.64|4133.64|10
1605110940000|2020-11-11 16:09:00|4171.63|4133.63|4170.95|4132.95|4171.63|4133.63|4170.94|4132.94|9
1605110950000|2020-11-11 16:09:10|4171.09|4133.09|4172.86|4134.86|4172.86|4134.86|4171.09|4133.09|9
1605110960000|2020-11-11 16:09:20|4173.37|4135.37|4174.34|4136.34|4174.57|4136.57|4173.37|4135.37|10
1605110970000|2020-11-11 16:09:30|4174.18|4136.18|4173.68|4135.68|4174.25|4136.25|4173.68|4135.68|10
1605110980000|2020-11-11 16:09:40|4173.59|4135.59|4172.53|4134.53|4173.59|4135.59|4172.53|4134.53|10
1605110990000|2020-11-11 16:09:50|4172.46|4134.46|4171.26|4133.26|4172.46|4134.46|4171.26|4133.26|10
1605111000000|2020-11-11 16:10:00|4171.34|4133.34|4171.15|4133.15|4171.54|4133.54|4171.15|4133.15|10
1605111010000|2020-11-11 16:10:10|4171.57|4133.57|4171.95|4133.95|4171.96|4133.96|4171.57|4133.57|10
1605111020000|2020-11-11 16:10:20|4171.89|4133.89|4172.02|4134.02|4172.12|4134.12|4171.89|4133.89|9
1605111030000|2020-11-11 16:10:30|4171.96|4133.96|4172.32|4134.32|4172.32|4134.32|4171.89|4133.89|10
1605111040000|2020-11-11 16:10:40|4172.63|4134.63|4172.54|4134.54|4172.71|4134.71|4172.53|4134.53|8
1605111050000|2020-11-11 16:10:50|4172.44|4134.44|4172.6|4134.6|4172.61|4134.61|4172.43|4134.43|8
1605111060000|2020-11-11 16:11:00|4172.53|4134.53|4171.47|4133.47|4172.53|4134.53|4171.47|4133.47|10
1605111070000|2020-11-11 16:11:10|4171.33|4133.33|4171.16|4133.16|4171.33|4133.33|4171.11|4133.11|10
1605111080000|2020-11-11 16:11:20|4171.1|4133.1|4171.09|4133.09|4171.14|4133.14|4171|4133|9
1605111090000|2020-11-11 16:11:30|4171.1|4133.1|4170.94|4132.94|4171.26|4133.26|4170.93|4132.93|9
1605111100000|2020-11-11 16:11:40|4170.74|4132.74|4170.06|4132.06|4170.74|4132.74|4170.06|4132.06|9
1605111110000|2020-11-11 16:11:50|4170.01|4132.01|4170.16|4132.16|4170.16|4132.16|4170.01|4132.01|9
1605111120000|2020-11-11 16:12:00|4170.15|4132.15|4170.21|4132.21|4170.21|4132.21|4169.96|4131.96|10
1605111130000|2020-11-11 16:12:10|4170.18|4132.18|4170.3|4132.3|4170.35|4132.35|4170.17|4132.17|8
1605111140000|2020-11-11 16:12:20|4170.44|4132.44|4171.17|4133.17|4171.36|4133.36|4170.44|4132.44|10
1605111150000|2020-11-11 16:12:30|4171.05|4133.05|4170.47|4132.47|4171.22|4133.22|4170.47|4132.47|10
1605111160000|2020-11-11 16:12:40|4170.52|4132.52|4170.16|4132.16|4170.54|4132.54|4170.05|4132.05|10
1605111170000|2020-11-11 16:12:50|4170.14|4132.14|4169.82|4131.82|4170.14|4132.14|4169.82|4131.82|10
1605111180000|2020-11-11 16:13:00|4169.87|4131.87|4169.44|4131.44|4169.87|4131.87|4169.44|4131.44|8
1605111190000|2020-11-11 16:13:10|4169.38|4131.38|4168.85|4130.85|4169.38|4131.38|4168.75|4130.75|10
1605111200000|2020-11-11 16:13:20|4168.82|4130.82|4169.07|4131.07|4169.07|4131.07|4168.8|4130.8|9
1605111210000|2020-11-11 16:13:30|4169.13|4131.13|4169.28|4131.28|4169.28|4131.28|4168.97|4130.97|10
1605111220000|2020-11-11 16:13:40|4169.22|4131.22|4169.28|4131.28|4169.44|4131.44|4169.13|4131.13|10
1605111230000|2020-11-11 16:13:50|4169.1|4131.1|4168.36|4130.36|4169.3|4131.3|4168.36|4130.36|10
1605111240000|2020-11-11 16:14:00|4168.21|4130.21|4167.15|4129.15|4168.21|4130.21|4167.15|4129.15|10
1605111250000|2020-11-11 16:14:10|4167.21|4129.21|4166.61|4128.61|4167.21|4129.21|4166.61|4128.61|10
1605111260000|2020-11-11 16:14:20|4166.62|4128.62|4166.81|4128.81|4166.81|4128.81|4166.52|4128.52|9
1605111270000|2020-11-11 16:14:30|4166.77|4128.77|4166.99|4128.99|4166.99|4128.99|4166.57|4128.57|10
1605111280000|2020-11-11 16:14:40|4166.98|4128.98|4167.55|4129.55|4167.55|4129.55|4166.98|4128.98|9
1605111290000|2020-11-11 16:14:50|4167.59|4129.59|4168.24|4130.24|4168.24|4130.24|4167.59|4129.59|10
1605111300000|2020-11-11 16:15:00|4168.33|4130.33|4168.81|4130.81|4168.81|4130.81|4168.27|4130.27|8
1605111310000|2020-11-11 16:15:10|4168.95|4130.95|4169.25|4131.25|4169.39|4131.39|4168.95|4130.95|10
1605111320000|2020-11-11 16:15:20|4169.2|4131.2|4169.55|4131.55|4169.56|4131.56|4169.2|4131.2|10
1605111330000|2020-11-11 16:15:30|4169.61|4131.61|4169.45|4131.45|4169.73|4131.73|4169.45|4131.45|9
1605111340000|2020-11-11 16:15:40|4169.39|4131.39|4169.67|4131.67|4169.69|4131.69|4169.37|4131.37|10
1605111350000|2020-11-11 16:15:50|4169.63|4131.63|4169.53|4131.53|4169.63|4131.63|4169.38|4131.38|10
1605111360000|2020-11-11 16:16:00|4169.63|4131.63|4168.34|4130.34|4169.63|4131.63|4168.34|4130.34|10
1605111370000|2020-11-11 16:16:10|4168.15|4130.15|4169.38|4131.38|4169.38|4131.38|4168.04|4130.04|10
1605111380000|2020-11-11 16:16:20|4169.59|4131.59|4170.51|4132.51|4170.51|4132.51|4169.59|4131.59|10
1605111390000|2020-11-11 16:16:30|4170.57|4132.57|4170.83|4132.83|4170.83|4132.83|4170.57|4132.57|10
1605111400000|2020-11-11 16:16:40|4171.05|4133.05|4171.79|4133.79|4172.09|4134.09|4171.05|4133.05|10
1605111410000|2020-11-11 16:16:50|4171.75|4133.75|4171.67|4133.67|4171.75|4133.75|4171.53|4133.53|9
1605111420000|2020-11-11 16:17:00|4171.66|4133.66|4172.17|4134.17|4172.17|4134.17|4171.66|4133.66|9
1605111430000|2020-11-11 16:17:10|4172.23|4134.23|4173.05|4135.05|4173.06|4135.06|4172.23|4134.23|10
1605111440000|2020-11-11 16:17:20|4173.2|4135.2|4173.55|4135.55|4173.55|4135.55|4172.98|4134.98|10
1605111450000|2020-11-11 16:17:30|4173.4|4135.4|4172.47|4134.47|4173.4|4135.4|4172.47|4134.47|10
1605111460000|2020-11-11 16:17:40|4172.21|4134.21|4171.61|4133.61|4172.21|4134.21|4171.61|4133.61|10
1605111470000|2020-11-11 16:17:50|4171.5|4133.5|4171.59|4133.59|4171.62|4133.62|4171.45|4133.45|10
1605111480000|2020-11-11 16:18:00|4171.49|4133.49|4170.4|4132.4|4171.49|4133.49|4170.4|4132.4|10
1605111490000|2020-11-11 16:18:10|4170.22|4132.22|4170.18|4132.18|4170.25|4132.25|4170.09|4132.09|10
1605111500000|2020-11-11 16:18:20|4170.2|4132.2|4170.09|4132.09|4170.25|4132.25|4170.09|4132.09|9
1605111510000|2020-11-11 16:18:30|4170.05|4132.05|4170.25|4132.25|4170.25|4132.25|4169.97|4131.97|10
1605111520000|2020-11-11 16:18:40|4170.16|4132.16|4170.45|4132.45|4170.56|4132.56|4170.16|4132.16|9
1605111530000|2020-11-11 16:18:50|4170.54|4132.54|4170.44|4132.44|4170.63|4132.63|4170.35|4132.35|9
1605111540000|2020-11-11 16:19:00|4170.37|4132.37|4170.77|4132.77|4170.77|4132.77|4170.37|4132.37|9
1605111550000|2020-11-11 16:19:10|4170.83|4132.83|4171.22|4133.22|4171.22|4133.22|4170.83|4132.83|10
1605111560000|2020-11-11 16:19:20|4171.28|4133.28|4173.46|4135.46|4173.46|4135.46|4171.28|4133.28|10
1605111570000|2020-11-11 16:19:30|4173.49|4135.49|4175.02|4137.02|4175.02|4137.02|4173.49|4135.49|10
1605111580000|2020-11-11 16:19:40|4175.08|4137.08|4175.94|4137.94|4175.94|4137.94|4175.08|4137.08|10
1605111590000|2020-11-11 16:19:50|4176.07|4138.07|4175.23|4137.23|4176.4|4138.4|4175.23|4137.23|10
1605111600000|2020-11-11 16:20:00|4175.13|4137.13|4174.81|4136.81|4175.13|4137.13|4174.81|4136.81|10
1605111610000|2020-11-11 16:20:10|4174.87|4136.87|4174.67|4136.67|4174.87|4136.87|4174.55|4136.55|10
1605111620000|2020-11-11 16:20:20|4174.85|4136.85|4174.4|4136.4|4174.95|4136.95|4174.27|4136.27|10
1605111630000|2020-11-11 16:20:30|4174.21|4136.21|4174.27|4136.27|4174.57|4136.57|4174.21|4136.21|9
1605111640000|2020-11-11 16:20:40|4174.32|4136.32|4174.18|4136.18|4174.32|4136.32|4174|4136|10
1605111650000|2020-11-11 16:20:50|4174.07|4136.07|4174.34|4136.34|4174.38|4136.38|4173.88|4135.88|10
1605111660000|2020-11-11 16:21:00|4174.35|4136.35|4174.99|4136.99|4174.99|4136.99|4174.35|4136.35|10
1605111670000|2020-11-11 16:21:10|4175.16|4137.16|4175.84|4137.84|4175.84|4137.84|4175.16|4137.16|10
1605111680000|2020-11-11 16:21:20|4175.79|4137.79|4176.68|4138.68|4176.68|4138.68|4175.75|4137.75|10
1605111690000|2020-11-11 16:21:30|4176.58|4138.58|4177.18|4139.18|4177.18|4139.18|4176.58|4138.58|10
1605111700000|2020-11-11 16:21:40|4177.02|4139.02|4178.03|4140.03|4178.03|4140.03|4177.02|4139.02|9
1605111710000|2020-11-11 16:21:50|4177.97|4139.97|4177.36|4139.36|4177.97|4139.97|4177.36|4139.36|10
1605111720000|2020-11-11 16:22:00|4176.93|4138.93|4175.42|4137.42|4176.93|4138.93|4175.34|4137.34|10
1605111730000|2020-11-11 16:22:10|4175.53|4137.53|4176.32|4138.32|4176.32|4138.32|4175.53|4137.53|10
1605111740000|2020-11-11 16:22:20|4176.58|4138.58|4177.71|4139.71|4177.71|4139.71|4176.58|4138.58|10
1605111750000|2020-11-11 16:22:30|4177.66|4139.66|4178.77|4140.77|4178.86|4140.86|4177.66|4139.66|9
1605111760000|2020-11-11 16:22:40|4178.86|4140.86|4178.82|4140.82|4178.88|4140.88|4178.55|4140.55|9
1605111770000|2020-11-11 16:22:50|4178.88|4140.88|4178.97|4140.97|4178.98|4140.98|4178.79|4140.79|8
1605111780000|2020-11-11 16:23:00|4179.08|4141.08|4178.95|4140.95|4179.2|4141.2|4178.74|4140.74|10
1605111790000|2020-11-11 16:23:10|4178.97|4140.97|4178.61|4140.61|4179|4141|4178.61|4140.61|10
1605111800000|2020-11-11 16:23:20|4178.56|4140.56|4177.06|4139.06|4178.56|4140.56|4177.06|4139.06|10
1605111810000|2020-11-11 16:23:30|4176.98|4138.98|4176.82|4138.82|4177.03|4139.03|4176.63|4138.63|10
1605111820000|2020-11-11 16:23:40|4177.08|4139.08|4177.72|4139.72|4177.78|4139.78|4177.07|4139.07|10
1605111830000|2020-11-11 16:23:50|4178.07|4140.07|4178.27|4140.27|4178.4|4140.4|4177.99|4139.99|10
1605111840000|2020-11-11 16:24:00|4178.47|4140.47|4178.43|4140.43|4178.58|4140.58|4178.27|4140.27|10
1605111850000|2020-11-11 16:24:10|4178.34|4140.34|4178.55|4140.55|4178.55|4140.55|4178.27|4140.27|10
1605111860000|2020-11-11 16:24:20|4178.56|4140.56|4178.75|4140.75|4178.75|4140.75|4178.38|4140.38|10
1605111870000|2020-11-11 16:24:30|4178.72|4140.72|4178.65|4140.65|4178.72|4140.72|4178.61|4140.61|9
1605111880000|2020-11-11 16:24:40|4178.73|4140.73|4179.13|4141.13|4179.22|4141.22|4178.73|4140.73|10
1605111890000|2020-11-11 16:24:50|4179.16|4141.16|4179.5|4141.5|4179.5|4141.5|4179.16|4141.16|9
1605111900000|2020-11-11 16:25:00|4179.66|4141.66|4181.13|4143.13|4181.13|4143.13|4179.65|4141.65|8
1605111910000|2020-11-11 16:25:10|4181.34|4143.34|4183.31|4145.31|4183.31|4145.31|4181.34|4143.34|10
1605111920000|2020-11-11 16:25:20|4183.5|4145.5|4184.79|4146.79|4184.84|4146.84|4183.5|4145.5|10
1605111930000|2020-11-11 16:25:30|4185.41|4147.41|4187.71|4149.71|4187.71|4149.71|4185.41|4147.41|10
1605111940000|2020-11-11 16:25:40|4187.88|4149.88|4188.99|4150.99|4189.02|4151.02|4187.88|4149.88|10
1605111950000|2020-11-11 16:25:50|4189.54|4151.54|4190.51|4152.51|4191.19|4153.19|4189.54|4151.54|10
1605111960000|2020-11-11 16:26:00|4190.34|4152.34|4190.41|4152.41|4190.76|4152.76|4190.34|4152.34|9
1605111970000|2020-11-11 16:26:10|4190.45|4152.45|4190.32|4152.32|4190.98|4152.98|4189.98|4151.98|9
1605111980000|2020-11-11 16:26:20|4189.95|4151.95|4190.16|4152.16|4190.22|4152.22|4189.83|4151.83|10
1605111990000|2020-11-11 16:26:30|4190|4152|4190.35|4152.35|4190.83|4152.83|4190|4152|8
1605112000000|2020-11-11 16:26:40|4190.2|4152.2|4191.55|4153.55|4191.55|4153.55|4190.16|4152.16|10
1605112010000|2020-11-11 16:26:50|4191.72|4153.72|4193.04|4155.04|4193.04|4155.04|4191.7|4153.7|10
1605112020000|2020-11-11 16:27:00|4193.2|4155.2|4193.76|4155.76|4193.76|4155.76|4193.11|4155.11|9
1605112030000|2020-11-11 16:27:10|4193.94|4155.94|4194.54|4156.54|4194.54|4156.54|4193.94|4155.94|10
1605112040000|2020-11-11 16:27:20|4194.58|4156.58|4196.27|4158.27|4196.27|4158.27|4194.58|4156.58|10
1605112050000|2020-11-11 16:27:30|4196.33|4158.33|4195.94|4157.94|4196.33|4158.33|4195.48|4157.48|10
1605112060000|2020-11-11 16:27:40|4195.98|4157.98|4196.69|4158.69|4196.69|4158.69|4195.98|4157.98|10
1605112070000|2020-11-11 16:27:50|4196.68|4158.68|4194.91|4156.91|4196.7|4158.7|4194.91|4156.91|10
1605112080000|2020-11-11 16:28:00|4194.5|4156.5|4195.36|4157.36|4195.36|4157.36|4194.49|4156.49|10
1605112090000|2020-11-11 16:28:10|4194.83|4156.83|4194.9|4156.9|4195.15|4157.15|4194.69|4156.69|9
1605112100000|2020-11-11 16:28:20|4195.05|4157.05|4195.12|4157.12|4195.32|4157.32|4194.99|4156.99|10
1605112110000|2020-11-11 16:28:30|4195.03|4157.03|4194.25|4156.25|4195.18|4157.18|4194.25|4156.25|10
1605112120000|2020-11-11 16:28:40|4194.21|4156.21|4194.68|4156.68|4194.69|4156.69|4193.79|4155.79|10
1605112130000|2020-11-11 16:28:50|4194.77|4156.77|4195.01|4157.01|4195.01|4157.01|4194.77|4156.77|9
1605112140000|2020-11-11 16:29:00|4195.06|4157.06|4196.43|4158.43|4196.43|4158.43|4195.06|4157.06|10
1605112150000|2020-11-11 16:29:10|4196.45|4158.45|4197.45|4159.45|4197.45|4159.45|4196.37|4158.37|9
1605112160000|2020-11-11 16:29:20|4197.8|4159.8|4198.73|4160.73|4198.73|4160.73|4197.8|4159.8|10
1605112170000|2020-11-11 16:29:30|4198.61|4160.61|4199.28|4161.28|4199.28|4161.28|4198.52|4160.52|9
1605112180000|2020-11-11 16:29:40|4199.44|4161.44|4200.44|4162.44|4200.44|4162.44|4199.44|4161.44|10
1605112190000|2020-11-11 16:29:50|4200.62|4162.62|4200.87|4162.87|4201.08|4163.08|4200.62|4162.62|10
1605112200000|2020-11-11 16:30:00|4201.13|4163.13|4201.37|4163.37|4201.37|4163.37|4200.95|4162.95|10
1605112210000|2020-11-11 16:30:10|4201.52|4163.52|4203.66|4165.66|4203.66|4165.66|4201.52|4163.52|10
1605112220000|2020-11-11 16:30:20|4203.9|4165.9|4205.19|4167.19|4205.24|4167.24|4203.9|4165.9|9
1605112230000|2020-11-11 16:30:30|4205.31|4167.31|4205.15|4167.15|4205.31|4167.31|4204.87|4166.87|10
1605112240000|2020-11-11 16:30:40|4205.48|4167.48|4205.95|4167.95|4205.97|4167.97|4205.48|4167.48|9
1605112250000|2020-11-11 16:30:50|4206.13|4168.13|4206.59|4168.59|4206.61|4168.61|4206.13|4168.13|9
1605112260000|2020-11-11 16:31:00|4206.58|4168.58|4206.4|4168.4|4206.77|4168.77|4206.31|4168.31|9
1605112270000|2020-11-11 16:31:10|4206.45|4168.45|4207.33|4169.33|4208.4|4170.4|4206.45|4168.45|10
1605112280000|2020-11-11 16:31:20|4207|4169|4205.23|4167.23|4207|4169|4205.08|4167.08|10
1605112290000|2020-11-11 16:31:30|4205.76|4167.76|4206.47|4168.47|4206.55|4168.55|4205.76|4167.76|10
1605112300000|2020-11-11 16:31:40|4206.48|4168.48|4207.26|4169.26|4207.37|4169.37|4206.44|4168.44|10
1605112310000|2020-11-11 16:31:50|4207.76|4169.76|4209.3|4171.3|4209.3|4171.3|4207.76|4169.76|10
1605112320000|2020-11-11 16:32:00|4209.47|4171.47|4209.34|4171.34|4209.62|4171.62|4209.34|4171.34|9
1605112330000|2020-11-11 16:32:10|4209.28|4171.28|4207.41|4169.41|4209.31|4171.31|4207.41|4169.41|10
1605112340000|2020-11-11 16:32:20|4207.36|4169.36|4207.3|4169.3|4207.55|4169.55|4207.21|4169.21|9
1605112350000|2020-11-11 16:32:30|4207.09|4169.09|4207.29|4169.29|4207.35|4169.35|4207.09|4169.09|9
1605112360000|2020-11-11 16:32:40|4207.37|4169.37|4208.47|4170.47|4208.47|4170.47|4207.37|4169.37|10
1605112370000|2020-11-11 16:32:50|4208.61|4170.61|4209.02|4171.02|4209.53|4171.53|4208.61|4170.61|10
1605112380000|2020-11-11 16:33:00|4209.05|4171.05|4208.74|4170.74|4209.41|4171.41|4208.74|4170.74|10
1605112390000|2020-11-11 16:33:10|4208.73|4170.73|4208.21|4170.21|4208.79|4170.79|4208.21|4170.21|8
1605112400000|2020-11-11 16:33:20|4208.3|4170.3|4208.51|4170.51|4208.66|4170.66|4208.3|4170.3|8
1605112410000|2020-11-11 16:33:30|4208.66|4170.66|4206.89|4168.89|4208.75|4170.75|4206.89|4168.89|10
1605112420000|2020-11-11 16:33:40|4205.99|4167.99|4203.03|4165.03|4205.99|4167.99|4203.03|4165.03|10
1605112430000|2020-11-11 16:33:50|4202.84|4164.84|4202.42|4164.42|4202.84|4164.84|4202.33|4164.33|10
1605112440000|2020-11-11 16:34:00|4202.44|4164.44|4202.6|4164.6|4203.34|4165.34|4202.24|4164.24|10
1605112450000|2020-11-11 16:34:10|4202.02|4164.02|4200.79|4162.79|4202.02|4164.02|4200.79|4162.79|10
1605112460000|2020-11-11 16:34:20|4200.7|4162.7|4198.07|4160.07|4200.7|4162.7|4198.07|4160.07|9
1605112470000|2020-11-11 16:34:30|4197.41|4159.41|4191.76|4153.76|4197.41|4159.41|4191.76|4153.76|10
1605112480000|2020-11-11 16:34:40|4191.55|4153.55|4190.18|4152.18|4191.55|4153.55|4189.96|4151.96|10
1605112490000|2020-11-11 16:34:50|4190.65|4152.65|4192.64|4154.64|4192.64|4154.64|4190.63|4152.63|10
1605112500000|2020-11-11 16:35:00|4192.83|4154.83|4194.33|4156.33|4194.33|4156.33|4192.73|4154.73|10
1605112510000|2020-11-11 16:35:10|4194.53|4156.53|4196.76|4158.76|4196.76|4158.76|4194.52|4156.52|10
1605112520000|2020-11-11 16:35:20|4196.85|4158.85|4198.38|4160.38|4198.41|4160.41|4196.85|4158.85|10
1605112530000|2020-11-11 16:35:30|4198.55|4160.55|4199.46|4161.46|4199.6|4161.6|4198.55|4160.55|10
1605112540000|2020-11-11 16:35:40|4199.43|4161.43|4199.16|4161.16|4199.53|4161.53|4198.95|4160.95|10
1605112550000|2020-11-11 16:35:50|4199.24|4161.24|4200.06|4162.06|4200.06|4162.06|4199.24|4161.24|10
1605112560000|2020-11-11 16:36:00|4200.62|4162.62|4200.41|4162.41|4200.62|4162.62|4200.27|4162.27|8
1605112570000|2020-11-11 16:36:10|4200.43|4162.43|4200.51|4162.51|4200.81|4162.81|4200.38|4162.38|10
1605112580000|2020-11-11 16:36:20|4200.7|4162.7|4200.87|4162.87|4200.95|4162.95|4200.7|4162.7|10
1605112590000|2020-11-11 16:36:30|4200.95|4162.95|4201.55|4163.55|4201.87|4163.87|4200.9|4162.9|9
1605112600000|2020-11-11 16:36:40|4201.57|4163.57|4201.29|4163.29|4201.57|4163.57|4201.29|4163.29|10
1605112610000|2020-11-11 16:36:50|4201.16|4163.16|4200.22|4162.22|4201.16|4163.16|4200.22|4162.22|10
1605112620000|2020-11-11 16:37:00|4200.07|4162.07|4198.69|4160.69|4200.07|4162.07|4198.69|4160.69|10
1605112630000|2020-11-11 16:37:10|4198.7|4160.7|4198.79|4160.79|4198.79|4160.79|4198.52|4160.52|10
1605112640000|2020-11-11 16:37:20|4199|4161|4199.84|4161.84|4199.88|4161.88|4199|4161|9
1605112650000|2020-11-11 16:37:30|4199.93|4161.93|4199.93|4161.93|4200.04|4162.04|4199.57|4161.57|10
1605112660000|2020-11-11 16:37:40|4200.13|4162.13|4199.07|4161.07|4200.13|4162.13|4199.07|4161.07|10
1605112670000|2020-11-11 16:37:50|4198.78|4160.78|4198.77|4160.77|4198.95|4160.95|4198.62|4160.62|10
1605112680000|2020-11-11 16:38:00|4198.68|4160.68|4198.58|4160.58|4198.76|4160.76|4198.58|4160.58|7
1605112690000|2020-11-11 16:38:10|4198.47|4160.47|4198.87|4160.87|4198.91|4160.91|4198.47|4160.47|10
1605112700000|2020-11-11 16:38:20|4198.91|4160.91|4197.94|4159.94|4198.91|4160.91|4197.79|4159.79|10
1605112710000|2020-11-11 16:38:30|4197.79|4159.79|4195.62|4157.62|4197.79|4159.79|4195.62|4157.62|10
1605112720000|2020-11-11 16:38:40|4195.66|4157.66|4194|4156|4195.66|4157.66|4194|4156|10
1605112730000|2020-11-11 16:38:50|4193.65|4155.65|4191.48|4153.48|4193.65|4155.65|4191.48|4153.48|10
1605112740000|2020-11-11 16:39:00|4191.27|4153.27|4190.41|4152.41|4191.27|4153.27|4190.16|4152.16|9
1605112750000|2020-11-11 16:39:10|4190.6|4152.6|4190.58|4152.58|4190.63|4152.63|4190.49|4152.49|8
1605112760000|2020-11-11 16:39:20|4191.04|4153.04|4191.25|4153.25|4191.31|4153.31|4190.81|4152.81|10
1605112770000|2020-11-11 16:39:30|4191.33|4153.33|4192.03|4154.03|4192.23|4154.23|4191.33|4153.33|9
1605112780000|2020-11-11 16:39:40|4192.05|4154.05|4192.85|4154.85|4193|4155|4192.05|4154.05|9
1605112790000|2020-11-11 16:39:50|4193.13|4155.13|4195.85|4157.85|4195.89|4157.89|4193.13|4155.13|10
1605112800000|2020-11-11 16:40:00|4195.96|4157.96|4196.98|4158.98|4196.98|4158.98|4195.96|4157.96|9
1605112810000|2020-11-11 16:40:10|4197.09|4159.09|4197.58|4159.58|4197.58|4159.58|4196.91|4158.91|10
1605112820000|2020-11-11 16:40:20|4197.75|4159.75|4197.36|4159.36|4197.85|4159.85|4197.28|4159.28|10
1605112830000|2020-11-11 16:40:30|4197.18|4159.18|4197.41|4159.41|4197.41|4159.41|4197.18|4159.18|10
1605112840000|2020-11-11 16:40:40|4197.53|4159.53|4197.87|4159.87|4197.99|4159.99|4197.53|4159.53|9
1605112850000|2020-11-11 16:40:50|4197.8|4159.8|4198|4160|4198.01|4160.01|4197.69|4159.69|9
1605112860000|2020-11-11 16:41:00|4198.1|4160.1|4198.35|4160.35|4198.35|4160.35|4198.02|4160.02|9
1605112870000|2020-11-11 16:41:10|4198.4|4160.4|4199.29|4161.29|4199.36|4161.36|4198.23|4160.23|10
1605112880000|2020-11-11 16:41:20|4199.35|4161.35|4198.25|4160.25|4199.87|4161.87|4198.25|4160.25|10
1605112890000|2020-11-11 16:41:30|4197.85|4159.85|4195.99|4157.99|4197.85|4159.85|4195.99|4157.99|10
1605112900000|2020-11-11 16:41:40|4195.98|4157.98|4195.96|4157.96|4196.08|4158.08|4195.79|4157.79|10
1605112910000|2020-11-11 16:41:50|4196.29|4158.29|4196.74|4158.74|4196.74|4158.74|4196.24|4158.24|10
1605112920000|2020-11-11 16:42:00|4196.64|4158.64|4197.62|4159.62|4197.67|4159.67|4196.59|4158.59|10
1605112930000|2020-11-11 16:42:10|4197.67|4159.67|4197.49|4159.49|4197.69|4159.69|4197.43|4159.43|9
1605112940000|2020-11-11 16:42:20|4197.71|4159.71|4199.12|4161.12|4199.12|4161.12|4197.71|4159.71|10
1605112950000|2020-11-11 16:42:30|4199.33|4161.33|4198.93|4160.93|4199.33|4161.33|4198.78|4160.78|9
1605112960000|2020-11-11 16:42:40|4198.66|4160.66|4198.23|4160.23|4198.66|4160.66|4197.89|4159.89|10
1605112970000|2020-11-11 16:42:50|4198.38|4160.38|4198.51|4160.51|4198.68|4160.68|4198.34|4160.34|9
1605112980000|2020-11-11 16:43:00|4198.38|4160.38|4197.96|4159.96|4198.5|4160.5|4197.96|4159.96|10
1605112990000|2020-11-11 16:43:10|4198|4160|4197.19|4159.19|4198|4160|4197.19|4159.19|10
1605113000000|2020-11-11 16:43:20|4197.06|4159.06|4197.7|4159.7|4197.77|4159.77|4196.95|4158.95|10
1605113010000|2020-11-11 16:43:30|4197.74|4159.74|4197.87|4159.87|4197.93|4159.93|4197.68|4159.68|10
1605113020000|2020-11-11 16:43:40|4197.9|4159.9|4197.46|4159.46|4197.9|4159.9|4197.29|4159.29|9
1605113030000|2020-11-11 16:43:50|4197.15|4159.15|4196.49|4158.49|4197.15|4159.15|4196.41|4158.41|10
1605113040000|2020-11-11 16:44:00|4196.47|4158.47|4195.73|4157.73|4196.47|4158.47|4195.73|4157.73|10
1605113050000|2020-11-11 16:44:10|4195.81|4157.81|4196.12|4158.12|4196.12|4158.12|4195.8|4157.8|9
1605113060000|2020-11-11 16:44:20|4195.97|4157.97|4195.23|4157.23|4195.97|4157.97|4195.19|4157.19|10
1605113070000|2020-11-11 16:44:30|4194.93|4156.93|4194.54|4156.54|4195.12|4157.12|4194.54|4156.54|10
1605113080000|2020-11-11 16:44:40|4194.34|4156.34|4192.76|4154.76|4194.34|4156.34|4192.73|4154.73|10
1605113090000|2020-11-11 16:44:50|4192.79|4154.79|4191.82|4153.82|4192.83|4154.83|4191.81|4153.81|10
1605113100000|2020-11-11 16:45:00|4191.78|4153.78|4191.44|4153.44|4191.78|4153.78|4191.39|4153.39|9
1605113110000|2020-11-11 16:45:10|4191.58|4153.58|4192.49|4154.49|4192.5|4154.5|4191.58|4153.58|9
1605113120000|2020-11-11 16:45:20|4192.61|4154.61|4193.31|4155.31|4193.31|4155.31|4192.61|4154.61|9
1605113130000|2020-11-11 16:45:30|4193.42|4155.42|4193.58|4155.58|4193.81|4155.81|4193.4|4155.4|9
1605113140000|2020-11-11 16:45:40|4193.83|4155.83|4194.75|4156.75|4194.75|4156.75|4193.83|4155.83|9
1605113150000|2020-11-11 16:45:50|4194.89|4156.89|4195.36|4157.36|4195.36|4157.36|4194.88|4156.88|8
1605113160000|2020-11-11 16:46:00|4195.39|4157.39|4196.14|4158.14|4196.17|4158.17|4195.39|4157.39|10
1605113170000|2020-11-11 16:46:10|4196.16|4158.16|4195.78|4157.78|4196.49|4158.49|4195.78|4157.78|10
1605113180000|2020-11-11 16:46:20|4195.44|4157.44|4193.96|4155.96|4195.44|4157.44|4193.96|4155.96|10
1605113190000|2020-11-11 16:46:30|4193.88|4155.88|4193.15|4155.15|4193.88|4155.88|4193.15|4155.15|10
1605113200000|2020-11-11 16:46:40|4193|4155|4192.43|4154.43|4193|4155|4192.32|4154.32|9
1605113210000|2020-11-11 16:46:50|4192.39|4154.39|4191.27|4153.27|4192.39|4154.39|4191.27|4153.27|10
1605113220000|2020-11-11 16:47:00|4190.97|4152.97|4188.88|4150.88|4190.97|4152.97|4188.88|4150.88|10
1605113230000|2020-11-11 16:47:10|4188.7|4150.7|4185.66|4147.66|4188.7|4150.7|4185.5|4147.5|10
1605113240000|2020-11-11 16:47:20|4185.85|4147.85|4184.16|4146.16|4186.42|4148.42|4184.16|4146.16|10
1605113250000|2020-11-11 16:47:30|4183.89|4145.89|4183.87|4145.87|4183.91|4145.91|4182.58|4144.58|10
1605113260000|2020-11-11 16:47:40|4184.21|4146.21|4184.25|4146.25|4184.29|4146.29|4184.04|4146.04|10
1605113270000|2020-11-11 16:47:50|4184.19|4146.19|4185.44|4147.44|4185.44|4147.44|4184.19|4146.19|10
1605113280000|2020-11-11 16:48:00|4185.42|4147.42|4185.55|4147.55|4185.65|4147.65|4185.42|4147.42|10
1605113290000|2020-11-11 16:48:10|4185.48|4147.48|4185.51|4147.51|4185.58|4147.58|4185.19|4147.19|10
1605113300000|2020-11-11 16:48:20|4185.61|4147.61|4185.08|4147.08|4185.61|4147.61|4184.87|4146.87|10
1605113310000|2020-11-11 16:48:30|4185.02|4147.02|4184.9|4146.9|4185.21|4147.21|4184.89|4146.89|10
1605113320000|2020-11-11 16:48:40|4184.97|4146.97|4184.93|4146.93|4184.98|4146.98|4184.81|4146.81|10
1605113330000|2020-11-11 16:48:50|4185.02|4147.02|4184.73|4146.73|4185.12|4147.12|4184.65|4146.65|10
1605113340000|2020-11-11 16:49:00|4184.66|4146.66|4184.4|4146.4|4184.68|4146.68|4184.4|4146.4|8
1605113350000|2020-11-11 16:49:10|4184.55|4146.55|4185.86|4147.86|4185.86|4147.86|4184.55|4146.55|10
1605113360000|2020-11-11 16:49:20|4186.66|4148.66|4188.2|4150.2|4188.25|4150.25|4186.66|4148.66|9
1605113370000|2020-11-11 16:49:30|4188.4|4150.4|4189.17|4151.17|4189.2|4151.2|4188.29|4150.29|10
1605113380000|2020-11-11 16:49:40|4189.18|4151.18|4189.76|4151.76|4189.76|4151.76|4189.18|4151.18|10
1605113390000|2020-11-11 16:49:50|4189.88|4151.88|4190.26|4152.26|4190.26|4152.26|4189.88|4151.88|10
1605113400000|2020-11-11 16:50:00|4190.35|4152.35|4190.95|4152.95|4191.01|4153.01|4190.35|4152.35|8
1605113410000|2020-11-11 16:50:10|4190.9|4152.9|4190.88|4152.88|4191.09|4153.09|4190.81|4152.81|10
1605113420000|2020-11-11 16:50:20|4190.85|4152.85|4191.27|4153.27|4191.27|4153.27|4190.85|4152.85|10
1605113430000|2020-11-11 16:50:30|4191.21|4153.21|4191.21|4153.21|4191.25|4153.25|4191.16|4153.16|9
1605113440000|2020-11-11 16:50:40|4191.37|4153.37|4191.66|4153.66|4191.66|4153.66|4191.37|4153.37|9
1605113450000|2020-11-11 16:50:50|4191.87|4153.87|4191.56|4153.56|4191.95|4153.95|4191.56|4153.56|10
1605113460000|2020-11-11 16:51:00|4191.47|4153.47|4192.01|4154.01|4192.01|4154.01|4191.47|4153.47|10
1605113470000|2020-11-11 16:51:10|4192.16|4154.16|4192.53|4154.53|4192.56|4154.56|4192.16|4154.16|10
1605113480000|2020-11-11 16:51:20|4192.52|4154.52|4193.92|4155.92|4193.92|4155.92|4192.52|4154.52|9
1605113490000|2020-11-11 16:51:30|4193.89|4155.89|4193.93|4155.93|4193.93|4155.93|4193.65|4155.65|10
1605113500000|2020-11-11 16:51:40|4194.02|4156.02|4193.61|4155.61|4194.02|4156.02|4193.44|4155.44|10
1605113510000|2020-11-11 16:51:50|4193.54|4155.54|4193.49|4155.49|4193.67|4155.67|4193.49|4155.49|10
1605113520000|2020-11-11 16:52:00|4193.39|4155.39|4192.51|4154.51|4193.39|4155.39|4192.51|4154.51|10
1605113530000|2020-11-11 16:52:10|4192.41|4154.41|4192.27|4154.27|4192.48|4154.48|4192.27|4154.27|9
1605113540000|2020-11-11 16:52:20|4192.22|4154.22|4191.42|4153.42|4192.22|4154.22|4191.42|4153.42|9
1605113550000|2020-11-11 16:52:30|4191.39|4153.39|4191|4153|4191.39|4153.39|4191|4153|10
1605113560000|2020-11-11 16:52:40|4191.07|4153.07|4189.81|4151.81|4191.07|4153.07|4189.81|4151.81|10
1605113570000|2020-11-11 16:52:50|4189.58|4151.58|4187.38|4149.38|4189.58|4151.58|4187.38|4149.38|10
1605113580000|2020-11-11 16:53:00|4187.36|4149.36|4186.46|4148.46|4187.36|4149.36|4186.33|4148.33|10
1605113590000|2020-11-11 16:53:10|4186.47|4148.47|4188.19|4150.19|4188.19|4150.19|4186.47|4148.47|10
1605113600000|2020-11-11 16:53:20|4188.26|4150.26|4188.49|4150.49|4188.49|4150.49|4188.26|4150.26|8
1605113610000|2020-11-11 16:53:30|4188.51|4150.51|4188.5|4150.5|4188.65|4150.65|4188.46|4150.46|10
1605113620000|2020-11-11 16:53:40|4188.55|4150.55|4188.32|4150.32|4188.55|4150.55|4188.02|4150.02|10
1605113630000|2020-11-11 16:53:50|4188|4150|4189.43|4151.43|4189.43|4151.43|4188|4150|10
1605113640000|2020-11-11 16:54:00|4189.33|4151.33|4189.66|4151.66|4189.66|4151.66|4189.33|4151.33|9
1605113650000|2020-11-11 16:54:10|4189.54|4151.54|4188.83|4150.83|4189.54|4151.54|4188.78|4150.78|10
1605113660000|2020-11-11 16:54:20|4188.79|4150.79|4188.89|4150.89|4189.11|4151.11|4188.78|4150.78|9
1605113670000|2020-11-11 16:54:30|4188.88|4150.88|4188.68|4150.68|4188.88|4150.88|4188.67|4150.67|9
1605113680000|2020-11-11 16:54:40|4188.58|4150.58|4189.16|4151.16|4189.23|4151.23|4188.58|4150.58|10
1605113690000|2020-11-11 16:54:50|4189.23|4151.23|4189.35|4151.35|4189.54|4151.54|4189.23|4151.23|10
1605113700000|2020-11-11 16:55:00|4189.24|4151.24|4189.27|4151.27|4189.47|4151.47|4189.11|4151.11|10
1605113710000|2020-11-11 16:55:10|4189.28|4151.28|4189.74|4151.74|4189.75|4151.75|4189.28|4151.28|10
1605113720000|2020-11-11 16:55:20|4189.81|4151.81|4190.62|4152.62|4190.62|4152.62|4189.81|4151.81|10
1605113730000|2020-11-11 16:55:30|4190.51|4152.51|4190.94|4152.94|4190.94|4152.94|4190.41|4152.41|9
1605113740000|2020-11-11 16:55:40|4191.24|4153.24|4192.18|4154.18|4192.18|4154.18|4191.24|4153.24|10
1605113750000|2020-11-11 16:55:50|4192.49|4154.49|4193.1|4155.1|4193.13|4155.13|4192.49|4154.49|10
1605113760000|2020-11-11 16:56:00|4193.14|4155.14|4193.79|4155.79|4193.79|4155.79|4193.12|4155.12|10
1605113770000|2020-11-11 16:56:10|4193.76|4155.76|4194.31|4156.31|4194.42|4156.42|4193.76|4155.76|9
1605113780000|2020-11-11 16:56:20|4194.42|4156.42|4194.61|4156.61|4194.7|4156.7|4194.38|4156.38|10
1605113790000|2020-11-11 16:56:30|4194.39|4156.39|4193.24|4155.24|4194.47|4156.47|4193.24|4155.24|9
1605113800000|2020-11-11 16:56:40|4193.15|4155.15|4193.57|4155.57|4193.57|4155.57|4193.09|4155.09|8
1605113810000|2020-11-11 16:56:50|4193.53|4155.53|4193.63|4155.63|4193.69|4155.69|4193.5|4155.5|9
1605113820000|2020-11-11 16:57:00|4193.55|4155.55|4194.19|4156.19|4194.19|4156.19|4193.55|4155.55|10
1605113830000|2020-11-11 16:57:10|4194.15|4156.15|4194.1|4156.1|4194.42|4156.42|4194.1|4156.1|10
1605113840000|2020-11-11 16:57:20|4193.94|4155.94|4193.95|4155.95|4194.11|4156.11|4193.85|4155.85|10
1605113850000|2020-11-11 16:57:30|4193.78|4155.78|4193.81|4155.81|4193.98|4155.98|4193.78|4155.78|10
1605113860000|2020-11-11 16:57:40|4193.78|4155.78|4193.53|4155.53|4193.78|4155.78|4193.53|4155.53|9
1605113870000|2020-11-11 16:57:50|4193.6|4155.6|4193.28|4155.28|4193.64|4155.64|4193.28|4155.28|8
1605113880000|2020-11-11 16:58:00|4193.19|4155.19|4192.96|4154.96|4193.31|4155.31|4192.96|4154.96|10
1605113890000|2020-11-11 16:58:10|4192.98|4154.98|4192.99|4154.99|4192.99|4154.99|4192.82|4154.82|9
1605113900000|2020-11-11 16:58:20|4193.31|4155.31|4194.55|4156.55|4194.56|4156.56|4193.31|4155.31|9
1605113910000|2020-11-11 16:58:30|4194.64|4156.64|4194.33|4156.33|4194.77|4156.77|4194.33|4156.33|10
1605113920000|2020-11-11 16:58:40|4194.37|4156.37|4194.9|4156.9|4194.9|4156.9|4194.37|4156.37|10
1605113930000|2020-11-11 16:58:50|4194.82|4156.82|4195.08|4157.08|4195.09|4157.09|4194.7|4156.7|10
1605113940000|2020-11-11 16:59:00|4195.05|4157.05|4194.87|4156.87|4195.11|4157.11|4194.74|4156.74|10
1605113950000|2020-11-11 16:59:10|4194.9|4156.9|4194.93|4156.93|4195.04|4157.04|4194.9|4156.9|10
1605113960000|2020-11-11 16:59:20|4195.03|4157.03|4194.32|4156.32|4195.03|4157.03|4194.32|4156.32|9
1605113970000|2020-11-11 16:59:30|4194.44|4156.44|4194.8|4156.8|4194.83|4156.83|4194.22|4156.22|9
1605113980000|2020-11-11 16:59:40|4194.91|4156.91|4195.07|4157.07|4195.17|4157.17|4194.91|4156.91|10
1605113990000|2020-11-11 16:59:50|4195.03|4157.03|4194.33|4156.33|4195.07|4157.07|4194.33|4156.33|10
1605114000000|2020-11-11 17:00:00|4194.3|4156.3|4194.09|4156.09|4194.3|4156.3|4194.06|4156.06|10
1605114010000|2020-11-11 17:00:10|4194.15|4156.15|4194.08|4156.08|4194.43|4156.43|4194.08|4156.08|9
1605114020000|2020-11-11 17:00:20|4194.09|4156.09|4193.69|4155.69|4194.21|4156.21|4193.68|4155.68|8
1605114030000|2020-11-11 17:00:30|4193.74|4155.74|4192.78|4154.78|4193.74|4155.74|4192.77|4154.77|10
1605114040000|2020-11-11 17:00:40|4192.76|4154.76|4192.12|4154.12|4192.76|4154.76|4192.05|4154.05|9
1605114050000|2020-11-11 17:00:50|4192.08|4154.08|4191.38|4153.38|4192.08|4154.08|4191.38|4153.38|10
1605114060000|2020-11-11 17:01:00|4191.45|4153.45|4189.07|4151.07|4191.45|4153.45|4189.07|4151.07|10
1605114070000|2020-11-11 17:01:10|4189.03|4151.03|4189.02|4151.02|4189.03|4151.03|4188.3|4150.3|10
1605114080000|2020-11-11 17:01:20|4188.95|4150.95|4189.69|4151.69|4189.69|4151.69|4188.95|4150.95|9
1605114090000|2020-11-11 17:01:30|4189.72|4151.72|4190.1|4152.1|4190.1|4152.1|4189.62|4151.62|10
1605114100000|2020-11-11 17:01:40|4190.09|4152.09|4190.27|4152.27|4190.27|4152.27|4190.04|4152.04|9
1605114110000|2020-11-11 17:01:50|4190.19|4152.19|4190.57|4152.57|4190.61|4152.61|4190.19|4152.19|9
1605114120000|2020-11-11 17:02:00|4190.52|4152.52|4190.71|4152.71|4190.71|4152.71|4190.44|4152.44|10
1605114130000|2020-11-11 17:02:10|4190.68|4152.68|4191.09|4153.09|4191.09|4153.09|4190.68|4152.68|9
1605114140000|2020-11-11 17:02:20|4191.16|4153.16|4191.85|4153.85|4191.85|4153.85|4191.16|4153.16|10
1605114150000|2020-11-11 17:02:30|4191.97|4153.97|4193.05|4155.05|4193.05|4155.05|4191.97|4153.97|9
1605114160000|2020-11-11 17:02:40|4193.17|4155.17|4193.74|4155.74|4193.76|4155.76|4193.17|4155.17|9
1605114170000|2020-11-11 17:02:50|4193.77|4155.77|4194.46|4156.46|4194.46|4156.46|4193.77|4155.77|10
1605114180000|2020-11-11 17:03:00|4194.5|4156.5|4196.01|4158.01|4196.01|4158.01|4194.5|4156.5|10
1605114190000|2020-11-11 17:03:10|4196.07|4158.07|4196.76|4158.76|4196.88|4158.88|4196.07|4158.07|10
1605114200000|2020-11-11 17:03:20|4196.71|4158.71|4196.84|4158.84|4197.01|4159.01|4196.71|4158.71|10
1605114210000|2020-11-11 17:03:30|4196.87|4158.87|4196.99|4158.99|4197.02|4159.02|4196.84|4158.84|9
1605114220000|2020-11-11 17:03:40|4196.93|4158.93|4197.23|4159.23|4197.33|4159.33|4196.93|4158.93|10
1605114230000|2020-11-11 17:03:50|4197.22|4159.22|4197.96|4159.96|4197.96|4159.96|4197.13|4159.13|9
1605114240000|2020-11-11 17:04:00|4198.03|4160.03|4198.49|4160.49|4198.49|4160.49|4198.03|4160.03|9
1605114250000|2020-11-11 17:04:10|4198.65|4160.65|4197.47|4159.47|4198.65|4160.65|4197.47|4159.47|10
1605114260000|2020-11-11 17:04:20|4197.32|4159.32|4197.69|4159.69|4197.71|4159.71|4197.28|4159.28|9
1605114270000|2020-11-11 17:04:30|4197.66|4159.66|4198.04|4160.04|4198.04|4160.04|4197.66|4159.66|9
1605114280000|2020-11-11 17:04:40|4197.96|4159.96|4197.79|4159.79|4198.06|4160.06|4197.79|4159.79|9
1605114290000|2020-11-11 17:04:50|4197.86|4159.86|4197.06|4159.06|4197.86|4159.86|4197.01|4159.01|9
1605114300000|2020-11-11 17:05:00|4197.08|4159.08|4197.01|4159.01|4197.08|4159.08|4196.96|4158.96|10
1605114310000|2020-11-11 17:05:10|4197.08|4159.08|4197.15|4159.15|4197.17|4159.17|4196.96|4158.96|8
1605114320000|2020-11-11 17:05:20|4197.16|4159.16|4197.23|4159.23|4197.23|4159.23|4197.03|4159.03|9
1605114330000|2020-11-11 17:05:30|4197.29|4159.29|4197.12|4159.12|4197.47|4159.47|4197.01|4159.01|10
1605114340000|2020-11-11 17:05:40|4197.17|4159.17|4197.31|4159.31|4197.39|4159.39|4197.17|4159.17|10
1605114350000|2020-11-11 17:05:50|4197.18|4159.18|4197.07|4159.07|4197.25|4159.25|4197.01|4159.01|10
1605114360000|2020-11-11 17:06:00|4196.79|4158.79|4195.85|4157.85|4196.83|4158.83|4195.82|4157.82|10
1605114370000|2020-11-11 17:06:10|4195.79|4157.79|4195.36|4157.36|4195.79|4157.79|4195.36|4157.36|10
1605114380000|2020-11-11 17:06:20|4195.34|4157.34|4194.36|4156.36|4195.34|4157.34|4194.34|4156.34|10
1605114390000|2020-11-11 17:06:30|4194.37|4156.37|4193.97|4155.97|4194.37|4156.37|4193.96|4155.96|10
1605114400000|2020-11-11 17:06:40|4194.18|4156.18|4194.03|4156.03|4194.2|4156.2|4194.03|4156.03|9
1605114410000|2020-11-11 17:06:50|4194.13|4156.13|4193.93|4155.93|4194.32|4156.32|4193.93|4155.93|10
1605114420000|2020-11-11 17:07:00|4193.96|4155.96|4193.4|4155.4|4193.98|4155.98|4193.34|4155.34|10
1605114430000|2020-11-11 17:07:10|4193.41|4155.41|4193.5|4155.5|4193.5|4155.5|4193.13|4155.13|9
1605114440000|2020-11-11 17:07:20|4193.55|4155.55|4194.43|4156.43|4194.43|4156.43|4193.53|4155.53|10
1605114450000|2020-11-11 17:07:30|4194.75|4156.75|4194.46|4156.46|4194.75|4156.75|4194.34|4156.34|9
1605114460000|2020-11-11 17:07:40|4194.37|4156.37|4195.25|4157.25|4195.25|4157.25|4194.37|4156.37|10
1605114470000|2020-11-11 17:07:50|4195.31|4157.31|4195.9|4157.9|4195.9|4157.9|4195.31|4157.31|10
1605114480000|2020-11-11 17:08:00|4195.85|4157.85|4196.26|4158.26|4196.38|4158.38|4195.85|4157.85|9
1605114490000|2020-11-11 17:08:10|4196.24|4158.24|4196.36|4158.36|4196.36|4158.36|4196.17|4158.17|10
1605114500000|2020-11-11 17:08:20|4196.39|4158.39|4196.26|4158.26|4196.5|4158.5|4196.21|4158.21|10
1605114510000|2020-11-11 17:08:30|4196.49|4158.49|4196.54|4158.54|4196.74|4158.74|4196.49|4158.49|9
1605114520000|2020-11-11 17:08:40|4196.5|4158.5|4196.54|4158.54|4196.67|4158.67|4196.41|4158.41|9
1605114530000|2020-11-11 17:08:50|4196.57|4158.57|4196.36|4158.36|4196.8|4158.8|4196.33|4158.33|10
1605114540000|2020-11-11 17:09:00|4196.21|4158.21|4195.95|4157.95|4196.24|4158.24|4195.95|4157.95|10
1605114550000|2020-11-11 17:09:10|4195.96|4157.96|4196.16|4158.16|4196.17|4158.17|4195.95|4157.95|10
1605114560000|2020-11-11 17:09:20|4196.13|4158.13|4196.71|4158.71|4196.71|4158.71|4196.13|4158.13|8
1605114570000|2020-11-11 17:09:30|4196.7|4158.7|4197.22|4159.22|4197.22|4159.22|4196.7|4158.7|10
1605114580000|2020-11-11 17:09:40|4197.38|4159.38|4198.55|4160.55|4198.55|4160.55|4197.34|4159.34|10
1605114590000|2020-11-11 17:09:50|4198.62|4160.62|4198.48|4160.48|4198.9|4160.9|4198.44|4160.44|10
1605114600000|2020-11-11 17:10:00|4198.49|4160.49|4198.16|4160.16|4198.5|4160.5|4198.04|4160.04|10
1605114610000|2020-11-11 17:10:10|4198.13|4160.13|4198.33|4160.33|4198.33|4160.33|4197.89|4159.89|10
1605114620000|2020-11-11 17:10:20|4198.36|4160.36|4198.34|4160.34|4198.36|4160.36|4198.25|4160.25|7
1605114630000|2020-11-11 17:10:30|4198.32|4160.32|4198.51|4160.51|4198.51|4160.51|4198.32|4160.32|9
1605114640000|2020-11-11 17:10:40|4198.61|4160.61|4199.12|4161.12|4199.12|4161.12|4198.56|4160.56|10
1605114650000|2020-11-11 17:10:50|4199.19|4161.19|4199.29|4161.29|4199.33|4161.33|4199.05|4161.05|9
1605114660000|2020-11-11 17:11:00|4199.26|4161.26|4199.59|4161.59|4199.59|4161.59|4199.12|4161.12|10
1605114670000|2020-11-11 17:11:10|4199.76|4161.76|4200.42|4162.42|4200.42|4162.42|4199.67|4161.67|9
1605114680000|2020-11-11 17:11:20|4200.39|4162.39|4200.3|4162.3|4200.46|4162.46|4200.28|4162.28|10
1605114690000|2020-11-11 17:11:30|4200.22|4162.22|4200.43|4162.43|4200.43|4162.43|4200.2|4162.2|9
1605114700000|2020-11-11 17:11:40|4200.4|4162.4|4200.36|4162.36|4200.4|4162.4|4200.3|4162.3|10
1605114710000|2020-11-11 17:11:50|4200.37|4162.37|4200.9|4162.9|4200.9|4162.9|4200.37|4162.37|9
1605114720000|2020-11-11 17:12:00|4200.92|4162.92|4201.17|4163.17|4201.19|4163.19|4200.92|4162.92|8
1605114730000|2020-11-11 17:12:10|4201.2|4163.2|4201.23|4163.23|4201.23|4163.23|4201.04|4163.04|8
1605114740000|2020-11-11 17:12:20|4201.2|4163.2|4201.12|4163.12|4201.22|4163.22|4201.12|4163.12|9
1605114750000|2020-11-11 17:12:30|4201.19|4163.19|4201.99|4163.99|4201.99|4163.99|4201.18|4163.18|10
1605114760000|2020-11-11 17:12:40|4202.01|4164.01|4202.54|4164.54|4202.54|4164.54|4202|4164|10
1605114770000|2020-11-11 17:12:50|4202.6|4164.6|4203.02|4165.02|4203.02|4165.02|4202.6|4164.6|6
1605114780000|2020-11-11 17:13:00|4203.11|4165.11|4203.21|4165.21|4203.29|4165.29|4203.02|4165.02|10
1605114790000|2020-11-11 17:13:10|4203.14|4165.14|4203.22|4165.22|4203.22|4165.22|4203.08|4165.08|9
1605114800000|2020-11-11 17:13:20|4203.16|4165.16|4202.31|4164.31|4203.21|4165.21|4202.31|4164.31|9
1605114810000|2020-11-11 17:13:30|4202.21|4164.21|4201.02|4163.02|4202.21|4164.21|4201|4163|10
1605114820000|2020-11-11 17:13:40|4200.94|4162.94|4199.84|4161.84|4200.94|4162.94|4199.84|4161.84|10
1605114830000|2020-11-11 17:13:50|4199.72|4161.72|4198.6|4160.6|4199.78|4161.78|4198.6|4160.6|10
1605114840000|2020-11-11 17:14:00|4198.59|4160.59|4199.21|4161.21|4199.21|4161.21|4198.59|4160.59|10
1605114850000|2020-11-11 17:14:10|4199.24|4161.24|4199.71|4161.71|4199.71|4161.71|4199.24|4161.24|10
1605114860000|2020-11-11 17:14:20|4199.78|4161.78|4199.47|4161.47|4199.81|4161.81|4199.24|4161.24|10
1605114870000|2020-11-11 17:14:30|4199.49|4161.49|4199.19|4161.19|4199.49|4161.49|4199.14|4161.14|10
1605114880000|2020-11-11 17:14:40|4199.12|4161.12|4198.79|4160.79|4199.16|4161.16|4198.75|4160.75|9
1605114890000|2020-11-11 17:14:50|4198.78|4160.78|4198.46|4160.46|4198.78|4160.78|4198.36|4160.36|10
1605114900000|2020-11-11 17:15:00|4198.45|4160.45|4198.78|4160.78|4198.78|4160.78|4198.45|4160.45|10
1605114910000|2020-11-11 17:15:10|4198.76|4160.76|4199.25|4161.25|4199.25|4161.25|4198.76|4160.76|10
1605114920000|2020-11-11 17:15:20|4199.38|4161.38|4200.18|4162.18|4200.27|4162.27|4199.38|4161.38|10
1605114930000|2020-11-11 17:15:30|4200.24|4162.24|4200.25|4162.25|4200.36|4162.36|4200.2|4162.2|10
1605114940000|2020-11-11 17:15:40|4200.18|4162.18|4199.55|4161.55|4200.18|4162.18|4199.55|4161.55|9
1605114950000|2020-11-11 17:15:50|4199.37|4161.37|4198.55|4160.55|4199.37|4161.37|4198.53|4160.53|9
1605114960000|2020-11-11 17:16:00|4198.52|4160.52|4198.73|4160.73|4198.94|4160.94|4198.52|4160.52|9
1605114970000|2020-11-11 17:16:10|4198.77|4160.77|4198.59|4160.59|4198.92|4160.92|4198.59|4160.59|10
1605114980000|2020-11-11 17:16:20|4198.64|4160.64|4198.67|4160.67|4198.68|4160.68|4198.32|4160.32|10
1605114990000|2020-11-11 17:16:30|4198.65|4160.65|4198.37|4160.37|4198.65|4160.65|4198.37|4160.37|10
1605115000000|2020-11-11 17:16:40|4198.36|4160.36|4198.35|4160.35|4198.47|4160.47|4198.18|4160.18|10
1605115010000|2020-11-11 17:16:50|4198.39|4160.39|4198.16|4160.16|4198.44|4160.44|4198.16|4160.16|10
1605115020000|2020-11-11 17:17:00|4198.08|4160.08|4197.87|4159.87|4198.08|4160.08|4197.66|4159.66|9
1605115030000|2020-11-11 17:17:10|4197.85|4159.85|4198.06|4160.06|4198.09|4160.09|4197.85|4159.85|10
1605115040000|2020-11-11 17:17:20|4198.07|4160.07|4198.62|4160.62|4198.62|4160.62|4198.06|4160.06|8
1605115050000|2020-11-11 17:17:30|4198.78|4160.78|4198.91|4160.91|4199.25|4161.25|4198.77|4160.77|10
1605115060000|2020-11-11 17:17:40|4198.88|4160.88|4198.07|4160.07|4198.93|4160.93|4198.07|4160.07|9
1605115070000|2020-11-11 17:17:50|4197.83|4159.83|4197.07|4159.07|4197.83|4159.83|4197.07|4159.07|10
1605115080000|2020-11-11 17:18:00|4196.89|4158.89|4196.78|4158.78|4196.89|4158.89|4196.78|4158.78|10
1605115090000|2020-11-11 17:18:10|4196.71|4158.71|4197.15|4159.15|4197.15|4159.15|4196.71|4158.71|9
1605115100000|2020-11-11 17:18:20|4197.12|4159.12|4197.21|4159.21|4197.25|4159.25|4197.11|4159.11|9
1605115110000|2020-11-11 17:18:30|4197.26|4159.26|4196.78|4158.78|4197.26|4159.26|4196.77|4158.77|9
1605115120000|2020-11-11 17:18:40|4196.64|4158.64|4196.52|4158.52|4196.64|4158.64|4196.46|4158.46|9
1605115130000|2020-11-11 17:18:50|4196.45|4158.45|4196.89|4158.89|4196.89|4158.89|4196.42|4158.42|9
1605115140000|2020-11-11 17:19:00|4196.85|4158.85|4196.58|4158.58|4196.92|4158.92|4196.58|4158.58|10
1605115150000|2020-11-11 17:19:10|4196.49|4158.49|4195.57|4157.57|4196.49|4158.49|4195.56|4157.56|10
1605115160000|2020-11-11 17:19:20|4195.63|4157.63|4196.02|4158.02|4196.02|4158.02|4195.5|4157.5|10
1605115170000|2020-11-11 17:19:30|4196.03|4158.03|4195.72|4157.72|4196.03|4158.03|4195.71|4157.71|9
1605115180000|2020-11-11 17:19:40|4195.76|4157.76|4195.5|4157.5|4195.77|4157.77|4195.5|4157.5|10
1605115190000|2020-11-11 17:19:50|4195.45|4157.45|4195.36|4157.36|4195.51|4157.51|4195.34|4157.34|8
1605115200000|2020-11-11 17:20:00|4195.33|4157.33|4195.68|4157.68|4195.7|4157.7|4195.26|4157.26|10
1605115210000|2020-11-11 17:20:10|4195.84|4157.84|4195.9|4157.9|4195.99|4157.99|4195.81|4157.81|9
1605115220000|2020-11-11 17:20:20|4195.86|4157.86|4195.67|4157.67|4195.92|4157.92|4195.66|4157.66|10
1605115230000|2020-11-11 17:20:30|4195.56|4157.56|4195.66|4157.66|4195.66|4157.66|4195.55|4157.55|7
1605115240000|2020-11-11 17:20:40|4195.67|4157.67|4195.38|4157.38|4195.75|4157.75|4195.38|4157.38|10
1605115250000|2020-11-11 17:20:50|4195.32|4157.32|4195.04|4157.04|4195.35|4157.35|4195.04|4157.04|9
1605115260000|2020-11-11 17:21:00|4195.05|4157.05|4195.4|4157.4|4195.4|4157.4|4195.05|4157.05|9
1605115270000|2020-11-11 17:21:10|4195.35|4157.35|4195.49|4157.49|4195.51|4157.51|4195.25|4157.25|10
1605115280000|2020-11-11 17:21:20|4195.48|4157.48|4195.13|4157.13|4195.48|4157.48|4195.13|4157.13|9
1605115290000|2020-11-11 17:21:30|4194.96|4156.96|4194.89|4156.89|4195.12|4157.12|4194.89|4156.89|8
1605115300000|2020-11-11 17:21:40|4194.88|4156.88|4195.17|4157.17|4195.17|4157.17|4194.88|4156.88|9
1605115310000|2020-11-11 17:21:50|4195.21|4157.21|4196.36|4158.36|4196.36|4158.36|4195.14|4157.14|10
1605115320000|2020-11-11 17:22:00|4196.41|4158.41|4196.6|4158.6|4196.62|4158.62|4196.41|4158.41|9
1605115330000|2020-11-11 17:22:10|4196.66|4158.66|4196.85|4158.85|4197.12|4159.12|4196.66|4158.66|9
1605115340000|2020-11-11 17:22:20|4196.95|4158.95|4197.94|4159.94|4197.94|4159.94|4196.93|4158.93|10
1605115350000|2020-11-11 17:22:30|4198.1|4160.1|4198.56|4160.56|4198.56|4160.56|4198.09|4160.09|9
1605115360000|2020-11-11 17:22:40|4198.59|4160.59|4199|4161|4199|4161|4198.36|4160.36|10
1605115370000|2020-11-11 17:22:50|4199.02|4161.02|4199.35|4161.35|4199.35|4161.35|4198.97|4160.97|10
1605115380000|2020-11-11 17:23:00|4199.42|4161.42|4199.61|4161.61|4199.61|4161.61|4199.33|4161.33|9
1605115390000|2020-11-11 17:23:10|4199.86|4161.86|4200.99|4162.99|4200.99|4162.99|4199.86|4161.86|10
1605115400000|2020-11-11 17:23:20|4200.9|4162.9|4201.38|4163.38|4201.38|4163.38|4200.9|4162.9|10
1605115410000|2020-11-11 17:23:30|4201.65|4163.65|4202.72|4164.72|4202.72|4164.72|4201.65|4163.65|10
1605115420000|2020-11-11 17:23:40|4202.7|4164.7|4204.4|4166.4|4204.4|4166.4|4202.7|4164.7|10
1605115430000|2020-11-11 17:23:50|4204.45|4166.45|4205.31|4167.31|4205.31|4167.31|4204.45|4166.45|9
1605115440000|2020-11-11 17:24:00|4205.35|4167.35|4206.97|4168.97|4206.97|4168.97|4205.35|4167.35|10
1605115450000|2020-11-11 17:24:10|4206.83|4168.83|4208.11|4170.11|4208.19|4170.19|4206.83|4168.83|10
1605115460000|2020-11-11 17:24:20|4208.17|4170.17|4207.85|4169.85|4208.17|4170.17|4207.85|4169.85|10
1605115470000|2020-11-11 17:24:30|4207.73|4169.73|4206.84|4168.84|4207.73|4169.73|4206.84|4168.84|9
1605115480000|2020-11-11 17:24:40|4206.8|4168.8|4205.86|4167.86|4206.8|4168.8|4205.8|4167.8|10
1605115490000|2020-11-11 17:24:50|4205.81|4167.81|4205.42|4167.42|4205.87|4167.87|4205.42|4167.42|10
1605115500000|2020-11-11 17:25:00|4205.47|4167.47|4206.11|4168.11|4206.11|4168.11|4205.41|4167.41|10
1605115510000|2020-11-11 17:25:10|4206.24|4168.24|4207|4169|4207|4169|4206.24|4168.24|9
1605115520000|2020-11-11 17:25:20|4207.14|4169.14|4207.85|4169.85|4207.85|4169.85|4207.14|4169.14|10
1605115530000|2020-11-11 17:25:30|4207.87|4169.87|4209.22|4171.22|4209.24|4171.24|4207.87|4169.87|10
1605115540000|2020-11-11 17:25:40|4209.17|4171.17|4210.02|4172.02|4210.02|4172.02|4209.17|4171.17|10
1605115550000|2020-11-11 17:25:50|4210.11|4172.11|4209.54|4171.54|4210.43|4172.43|4209.54|4171.54|10
1605115560000|2020-11-11 17:26:00|4209.46|4171.46|4208.76|4170.76|4209.46|4171.46|4208.76|4170.76|8
1605115570000|2020-11-11 17:26:10|4208.61|4170.61|4206.9|4168.9|4208.61|4170.61|4206.9|4168.9|9
1605115580000|2020-11-11 17:26:20|4206.7|4168.7|4203.35|4165.35|4206.7|4168.7|4203.35|4165.35|10
1605115590000|2020-11-11 17:26:30|4203.44|4165.44|4203.76|4165.76|4203.76|4165.76|4203.37|4165.37|10
1605115600000|2020-11-11 17:26:40|4203.88|4165.88|4204.08|4166.08|4204.13|4166.13|4203.87|4165.87|10
1605115610000|2020-11-11 17:26:50|4204.2|4166.2|4204.75|4166.75|4204.88|4166.88|4204.1|4166.1|10
1605115620000|2020-11-11 17:27:00|4204.82|4166.82|4206.03|4168.03|4206.03|4168.03|4204.78|4166.78|10
1605115630000|2020-11-11 17:27:10|4206.09|4168.09|4206.17|4168.17|4206.17|4168.17|4205.91|4167.91|9
1605115640000|2020-11-11 17:27:20|4206.12|4168.12|4205.88|4167.88|4206.29|4168.29|4205.88|4167.88|10
1605115650000|2020-11-11 17:27:30|4205.81|4167.81|4205.76|4167.76|4205.81|4167.81|4205.65|4167.65|10
1605115660000|2020-11-11 17:27:40|4205.92|4167.92|4205.9|4167.9|4206.01|4168.01|4205.8|4167.8|10
1605115670000|2020-11-11 17:27:50|4205.95|4167.95|4205.54|4167.54|4205.97|4167.97|4205.5|4167.5|10
1605115680000|2020-11-11 17:28:00|4205.59|4167.59|4204.17|4166.17|4205.59|4167.59|4204.17|4166.17|10
1605115690000|2020-11-11 17:28:10|4204.18|4166.18|4203.53|4165.53|4204.18|4166.18|4203.47|4165.47|10
1605115700000|2020-11-11 17:28:20|4203.42|4165.42|4202.98|4164.98|4203.46|4165.46|4202.98|4164.98|10
1605115710000|2020-11-11 17:28:30|4202.84|4164.84|4202.74|4164.74|4202.96|4164.96|4202.68|4164.68|10
1605115720000|2020-11-11 17:28:40|4202.73|4164.73|4203.13|4165.13|4203.13|4165.13|4202.64|4164.64|9
1605115730000|2020-11-11 17:28:50|4203.1|4165.1|4202.88|4164.88|4203.14|4165.14|4202.88|4164.88|10
1605115740000|2020-11-11 17:29:00|4202.86|4164.86|4202.58|4164.58|4202.86|4164.86|4202.5|4164.5|10
1605115750000|2020-11-11 17:29:10|4202.55|4164.55|4202.64|4164.64|4202.64|4164.64|4202.48|4164.48|8
1605115760000|2020-11-11 17:29:20|4202.66|4164.66|4202.2|4164.2|4202.66|4164.66|4202.1|4164.1|8
1605115770000|2020-11-11 17:29:30|4202.28|4164.28|4201.91|4163.91|4202.32|4164.32|4201.91|4163.91|9
1605115780000|2020-11-11 17:29:40|4201.57|4163.57|4200.77|4162.77|4201.57|4163.57|4200.75|4162.75|10
1605115790000|2020-11-11 17:29:50|4200.63|4162.63|4201.08|4163.08|4201.08|4163.08|4200.5|4162.5|10
1605115800000|2020-11-11 17:30:00|4201.13|4163.13|4201.48|4163.48|4201.48|4163.48|4201.13|4163.13|10
1605115810000|2020-11-11 17:30:10|4201.33|4163.33|4202.91|4164.91|4202.91|4164.91|4201.33|4163.33|9
1605115820000|2020-11-11 17:30:20|4203.08|4165.08|4204.75|4166.75|4204.75|4166.75|4203.08|4165.08|10
1605115830000|2020-11-11 17:30:30|4204.85|4166.85|4206.21|4168.21|4206.21|4168.21|4204.85|4166.85|10
1605115840000|2020-11-11 17:30:40|4206.11|4168.11|4206.52|4168.52|4206.52|4168.52|4206.04|4168.04|10
1605115850000|2020-11-11 17:30:50|4206.66|4168.66|4206.99|4168.99|4207.16|4169.16|4206.61|4168.61|10
1605115860000|2020-11-11 17:31:00|4207.07|4169.07|4206.89|4168.89|4207.1|4169.1|4206.75|4168.75|9
1605115870000|2020-11-11 17:31:10|4206.9|4168.9|4205.96|4167.96|4206.9|4168.9|4205.96|4167.96|10
1605115880000|2020-11-11 17:31:20|4205.93|4167.93|4205.72|4167.72|4205.97|4167.97|4205.69|4167.69|8
1605115890000|2020-11-11 17:31:30|4205.55|4167.55|4204.99|4166.99|4205.55|4167.55|4204.99|4166.99|9
1605115900000|2020-11-11 17:31:40|4204.95|4166.95|4204.98|4166.98|4205.14|4167.14|4204.8|4166.8|9
1605115910000|2020-11-11 17:31:50|4204.95|4166.95|4205.07|4167.07|4205.13|4167.13|4204.94|4166.94|9
1605115920000|2020-11-11 17:32:00|4205.21|4167.21|4206.22|4168.22|4206.22|4168.22|4205.21|4167.21|10
1605115930000|2020-11-11 17:32:10|4206.29|4168.29|4207.06|4169.06|4207.06|4169.06|4206.29|4168.29|10
1605115940000|2020-11-11 17:32:20|4207.15|4169.15|4207.6|4169.6|4207.63|4169.63|4207.15|4169.15|9
1605115950000|2020-11-11 17:32:30|4207.75|4169.75|4208.22|4170.22|4208.25|4170.25|4207.75|4169.75|9
1605115960000|2020-11-11 17:32:40|4208.15|4170.15|4207.49|4169.49|4208.15|4170.15|4207.43|4169.43|10
1605115970000|2020-11-11 17:32:50|4207.5|4169.5|4207.67|4169.67|4207.67|4169.67|4207.46|4169.46|10
1605115980000|2020-11-11 17:33:00|4207.65|4169.65|4207.39|4169.39|4207.78|4169.78|4207.39|4169.39|10
1605115990000|2020-11-11 17:33:10|4207.44|4169.44|4207.08|4169.08|4207.52|4169.52|4207|4169|10
1605116000000|2020-11-11 17:33:20|4207|4169|4207.72|4169.72|4207.72|4169.72|4207|4169|10
1605116010000|2020-11-11 17:33:30|4207.74|4169.74|4207.78|4169.78|4207.88|4169.88|4207.73|4169.73|8
1605116020000|2020-11-11 17:33:40|4207.68|4169.68|4207.74|4169.74|4207.83|4169.83|4207.64|4169.64|10
1605116030000|2020-11-11 17:33:50|4207.7|4169.7|4207.92|4169.92|4208.05|4170.05|4207.7|4169.7|9
1605116040000|2020-11-11 17:34:00|4207.96|4169.96|4208.18|4170.18|4208.32|4170.32|4207.96|4169.96|8
1605116050000|2020-11-11 17:34:10|4208.27|4170.27|4209.36|4171.36|4209.36|4171.36|4208.27|4170.27|10
1605116060000|2020-11-11 17:34:20|4209.58|4171.58|4210.61|4172.61|4210.68|4172.68|4209.58|4171.58|10
1605116070000|2020-11-11 17:34:30|4210.5|4172.5|4209.53|4171.53|4210.5|4172.5|4209.41|4171.41|10
1605116080000|2020-11-11 17:34:40|4209.92|4171.92|4211.19|4173.19|4211.19|4173.19|4209.92|4171.92|10
1605116090000|2020-11-11 17:34:50|4211.25|4173.25|4211.11|4173.11|4211.29|4173.29|4210.47|4172.47|10
1605116100000|2020-11-11 17:35:00|4211.16|4173.16|4210.88|4172.88|4211.18|4173.18|4210.88|4172.88|9
1605116110000|2020-11-11 17:35:10|4210.82|4172.82|4211.6|4173.6|4211.6|4173.6|4210.82|4172.82|10
1605116120000|2020-11-11 17:35:20|4211.51|4173.51|4211.92|4173.92|4212.36|4174.36|4211.51|4173.51|10
1605116130000|2020-11-11 17:35:30|4211.81|4173.81|4209.65|4171.65|4211.81|4173.81|4209.65|4171.65|10
1605116140000|2020-11-11 17:35:40|4209.53|4171.53|4208.61|4170.61|4209.53|4171.53|4208.61|4170.61|10
1605116150000|2020-11-11 17:35:50|4208.57|4170.57|4207.86|4169.86|4208.57|4170.57|4207.86|4169.86|10
1605116160000|2020-11-11 17:36:00|4207.81|4169.81|4207.77|4169.77|4207.99|4169.99|4207.73|4169.73|10
1605116170000|2020-11-11 17:36:10|4207.64|4169.64|4208.34|4170.34|4208.34|4170.34|4207.64|4169.64|9
1605116180000|2020-11-11 17:36:20|4208.39|4170.39|4208.74|4170.74|4208.86|4170.86|4208.39|4170.39|10
1605116190000|2020-11-11 17:36:30|4208.64|4170.64|4209.04|4171.04|4209.04|4171.04|4208.25|4170.25|9
1605116200000|2020-11-11 17:36:40|4209.12|4171.12|4210.46|4172.46|4210.46|4172.46|4208.94|4170.94|9
1605116210000|2020-11-11 17:36:50|4210.48|4172.48|4210.96|4172.96|4211.07|4173.07|4210.48|4172.48|10
1605116220000|2020-11-11 17:37:00|4211.12|4173.12|4210.86|4172.86|4211.24|4173.24|4210.86|4172.86|10
1605116230000|2020-11-11 17:37:10|4210.82|4172.82|4210.97|4172.97|4210.97|4172.97|4210.65|4172.65|10
1605116240000|2020-11-11 17:37:20|4211|4173|4211.46|4173.46|4211.46|4173.46|4210.93|4172.93|9
1605116250000|2020-11-11 17:37:30|4211.34|4173.34|4211.1|4173.1|4211.34|4173.34|4210.84|4172.84|9
1605116260000|2020-11-11 17:37:40|4210.94|4172.94|4210.3|4172.3|4210.95|4172.95|4210.3|4172.3|9
1605116270000|2020-11-11 17:37:50|4210.35|4172.35|4210.75|4172.75|4210.75|4172.75|4210.12|4172.12|9
1605116280000|2020-11-11 17:38:00|4210.8|4172.8|4211.23|4173.23|4211.23|4173.23|4210.77|4172.77|9
1605116290000|2020-11-11 17:38:10|4211.36|4173.36|4212.02|4174.02|4212.02|4174.02|4211.36|4173.36|10
1605116300000|2020-11-11 17:38:20|4212.04|4174.04|4210.74|4172.74|4212.04|4174.04|4210.74|4172.74|10
1605116310000|2020-11-11 17:38:30|4210.66|4172.66|4208.83|4170.83|4210.66|4172.66|4208.83|4170.83|9
1605116320000|2020-11-11 17:38:40|4208.64|4170.64|4207.12|4169.12|4208.64|4170.64|4207.12|4169.12|10
1605116330000|2020-11-11 17:38:50|4207.19|4169.19|4208.29|4170.29|4208.29|4170.29|4207.19|4169.19|10
1605116340000|2020-11-11 17:39:00|4208.27|4170.27|4208.76|4170.76|4208.76|4170.76|4208.2|4170.2|9
1605116350000|2020-11-11 17:39:10|4208.87|4170.87|4208.35|4170.35|4208.94|4170.94|4208.35|4170.35|10
1605116360000|2020-11-11 17:39:20|4208.33|4170.33|4207.94|4169.94|4208.36|4170.36|4207.94|4169.94|10
1605116370000|2020-11-11 17:39:30|4207.71|4169.71|4207.28|4169.28|4207.72|4169.72|4207.28|4169.28|9
1605116380000|2020-11-11 17:39:40|4207.23|4169.23|4207.45|4169.45|4207.45|4169.45|4207.09|4169.09|10
1605116390000|2020-11-11 17:39:50|4207.53|4169.53|4207.59|4169.59|4207.59|4169.59|4207.36|4169.36|10
1605116400000|2020-11-11 17:40:00|4207.68|4169.68|4208.25|4170.25|4208.27|4170.27|4207.68|4169.68|10
1605116410000|2020-11-11 17:40:10|4208.34|4170.34|4207.49|4169.49|4208.34|4170.34|4207.49|4169.49|10
1605116420000|2020-11-11 17:40:20|4207.31|4169.31|4207.14|4169.14|4207.41|4169.41|4207.12|4169.12|9
1605116430000|2020-11-11 17:40:30|4207.1|4169.1|4207.75|4169.75|4207.75|4169.75|4207.1|4169.1|10
1605116440000|2020-11-11 17:40:40|4207.81|4169.81|4208.6|4170.6|4208.6|4170.6|4207.81|4169.81|10
1605116450000|2020-11-11 17:40:50|4208.9|4170.9|4209.51|4171.51|4209.59|4171.59|4208.9|4170.9|10
1605116460000|2020-11-11 17:41:00|4209.4|4171.4|4209.4|4171.4|4209.4|4171.4|4209.2|4171.2|10
1605116470000|2020-11-11 17:41:10|4209.42|4171.42|4209.37|4171.37|4209.42|4171.42|4209.24|4171.24|9
1605116480000|2020-11-11 17:41:20|4209.4|4171.4|4209.52|4171.52|4209.53|4171.53|4209.27|4171.27|8
1605116490000|2020-11-11 17:41:30|4209.5|4171.5|4209.67|4171.67|4209.78|4171.78|4209.42|4171.42|9
1605116500000|2020-11-11 17:41:40|4209.53|4171.53|4209.88|4171.88|4209.93|4171.93|4209.44|4171.44|9
1605116510000|2020-11-11 17:41:50|4209.99|4171.99|4210.64|4172.64|4210.64|4172.64|4209.93|4171.93|10
1605116520000|2020-11-11 17:42:00|4210.66|4172.66|4211.17|4173.17|4211.17|4173.17|4210.53|4172.53|9
1605116530000|2020-11-11 17:42:10|4211.01|4173.01|4211.07|4173.07|4211.12|4173.12|4210.97|4172.97|9
1605116540000|2020-11-11 17:42:20|4210.98|4172.98|4211.14|4173.14|4211.14|4173.14|4210.83|4172.83|10
1605116550000|2020-11-11 17:42:30|4210.99|4172.99|4210.77|4172.77|4211.16|4173.16|4210.75|4172.75|10
1605116560000|2020-11-11 17:42:40|4210.95|4172.95|4211.04|4173.04|4211.08|4173.08|4210.75|4172.75|10
1605116570000|2020-11-11 17:42:50|4211.26|4173.26|4210.88|4172.88|4211.35|4173.35|4210.88|4172.88|10
1605116580000|2020-11-11 17:43:00|4210.74|4172.74|4210.56|4172.56|4210.74|4172.74|4210.5|4172.5|10
1605116590000|2020-11-11 17:43:10|4210.57|4172.57|4209.74|4171.74|4210.57|4172.57|4209.74|4171.74|10
1605116600000|2020-11-11 17:43:20|4209.79|4171.79|4209.25|4171.25|4209.79|4171.79|4209.19|4171.19|10
1605116610000|2020-11-11 17:43:30|4209.09|4171.09|4208.44|4170.44|4209.15|4171.15|4208.44|4170.44|10
1605116620000|2020-11-11 17:43:40|4208.43|4170.43|4207.95|4169.95|4208.43|4170.43|4207.95|4169.95|9
1605116630000|2020-11-11 17:43:50|4208.29|4170.29|4205.74|4167.74|4208.56|4170.56|4205.74|4167.74|10
1605116640000|2020-11-11 17:44:00|4205.42|4167.42|4205.1|4167.1|4205.42|4167.42|4204.86|4166.86|9
1605116650000|2020-11-11 17:44:10|4205.12|4167.12|4205.14|4167.14|4205.14|4167.14|4205.04|4167.04|8
1605116660000|2020-11-11 17:44:20|4205.11|4167.11|4205.27|4167.27|4205.27|4167.27|4205.04|4167.04|9
1605116670000|2020-11-11 17:44:30|4205.24|4167.24|4204.51|4166.51|4205.24|4167.24|4204.35|4166.35|10
1605116680000|2020-11-11 17:44:40|4204.65|4166.65|4205.79|4167.79|4205.79|4167.79|4204.65|4166.65|10
1605116690000|2020-11-11 17:44:50|4206.17|4168.17|4207|4169|4207|4169|4206.05|4168.05|10
1605116700000|2020-11-11 17:45:00|4207.09|4169.09|4209.09|4171.09|4209.09|4171.09|4207.09|4169.09|10
1605116710000|2020-11-11 17:45:10|4209.32|4171.32|4211.61|4173.61|4211.61|4173.61|4209.32|4171.32|10
1605116720000|2020-11-11 17:45:20|4211.71|4173.71|4213.83|4175.83|4213.83|4175.83|4211.71|4173.71|10
1605116730000|2020-11-11 17:45:30|4213.93|4175.93|4214.19|4176.19|4214.2|4176.2|4213.93|4175.93|10
1605116740000|2020-11-11 17:45:40|4214.27|4176.27|4214.87|4176.87|4214.87|4176.87|4214.27|4176.27|9
1605116750000|2020-11-11 17:45:50|4215.02|4177.02|4215.24|4177.24|4215.24|4177.24|4214.67|4176.67|10
1605116760000|2020-11-11 17:46:00|4215.31|4177.31|4215.14|4177.14|4215.41|4177.41|4215.14|4177.14|10
1605116770000|2020-11-11 17:46:10|4215.01|4177.01|4215.16|4177.16|4215.16|4177.16|4214.74|4176.74|9
1605116780000|2020-11-11 17:46:20|4215.12|4177.12|4215.49|4177.49|4215.49|4177.49|4215.06|4177.06|10
1605116790000|2020-11-11 17:46:30|4215.53|4177.53|4215.55|4177.55|4215.66|4177.66|4215.4|4177.4|9
1605116800000|2020-11-11 17:46:40|4215.37|4177.37|4214.91|4176.91|4215.57|4177.57|4214.91|4176.91|10
1605116810000|2020-11-11 17:46:50|4214.7|4176.7|4214.52|4176.52|4214.7|4176.7|4214.33|4176.33|9
1605116820000|2020-11-11 17:47:00|4214.26|4176.26|4214.27|4176.27|4214.34|4176.34|4214.09|4176.09|9
1605116830000|2020-11-11 17:47:10|4214.31|4176.31|4213.36|4175.36|4214.31|4176.31|4213.36|4175.36|9
1605116840000|2020-11-11 17:47:20|4213.33|4175.33|4212.69|4174.69|4213.33|4175.33|4212.69|4174.69|10
1605116850000|2020-11-11 17:47:30|4212.79|4174.79|4212.55|4174.55|4212.79|4174.79|4212.54|4174.54|7
1605116860000|2020-11-11 17:47:40|4212.54|4174.54|4213.01|4175.01|4213.01|4175.01|4212.54|4174.54|10
1605116870000|2020-11-11 17:47:50|4212.95|4174.95|4213.31|4175.31|4213.31|4175.31|4212.94|4174.94|10
1605116880000|2020-11-11 17:48:00|4213.27|4175.27|4213.69|4175.69|4213.69|4175.69|4213.27|4175.27|10
1605116890000|2020-11-11 17:48:10|4213.57|4175.57|4212.97|4174.97|4213.57|4175.57|4212.97|4174.97|10
1605116900000|2020-11-11 17:48:20|4212.84|4174.84|4212.23|4174.23|4212.84|4174.84|4212.23|4174.23|9
1605116910000|2020-11-11 17:48:30|4212.24|4174.24|4210.96|4172.96|4212.24|4174.24|4210.96|4172.96|10
1605116920000|2020-11-11 17:48:40|4210.98|4172.98|4210.81|4172.81|4210.99|4172.99|4210.76|4172.76|9
1605116930000|2020-11-11 17:48:50|4210.86|4172.86|4210.43|4172.43|4210.86|4172.86|4210.43|4172.43|10
1605116940000|2020-11-11 17:49:00|4210.5|4172.5|4211.04|4173.04|4211.04|4173.04|4210.25|4172.25|9
1605116950000|2020-11-11 17:49:10|4210.97|4172.97|4211.07|4173.07|4211.12|4173.12|4210.97|4172.97|10
1605116960000|2020-11-11 17:49:20|4211.1|4173.1|4211.56|4173.56|4211.6|4173.6|4211.1|4173.1|9
1605116970000|2020-11-11 17:49:30|4211.61|4173.61|4212.43|4174.43|4212.43|4174.43|4211.61|4173.61|10
1605116980000|2020-11-11 17:49:40|4212.44|4174.44|4213.38|4175.38|4213.38|4175.38|4212.44|4174.44|10
1605116990000|2020-11-11 17:49:50|4213.43|4175.43|4213.48|4175.48|4213.57|4175.57|4213.36|4175.36|10
1605117000000|2020-11-11 17:50:00|4213.42|4175.42|4213.14|4175.14|4213.55|4175.55|4213.14|4175.14|9
1605117010000|2020-11-11 17:50:10|4213.12|4175.12|4212.7|4174.7|4213.12|4175.12|4212.6|4174.6|10
1605117020000|2020-11-11 17:50:20|4212.69|4174.69|4212.14|4174.14|4212.69|4174.69|4212.14|4174.14|10
1605117030000|2020-11-11 17:50:30|4211.89|4173.89|4210.95|4172.95|4211.9|4173.9|4210.95|4172.95|10
1605117040000|2020-11-11 17:50:40|4210.92|4172.92|4210.71|4172.71|4211|4173|4210.71|4172.71|10
1605117050000|2020-11-11 17:50:50|4210.75|4172.75|4210.52|4172.52|4210.78|4172.78|4210.52|4172.52|9
1605117060000|2020-11-11 17:51:00|4210.61|4172.61|4210.8|4172.8|4210.93|4172.93|4210.61|4172.61|9
1605117070000|2020-11-11 17:51:10|4210.7|4172.7|4210.36|4172.36|4210.86|4172.86|4210.36|4172.36|10
1605117080000|2020-11-11 17:51:20|4210.37|4172.37|4209.91|4171.91|4210.37|4172.37|4209.91|4171.91|8
1605117090000|2020-11-11 17:51:30|4209.88|4171.88|4209.61|4171.61|4209.88|4171.88|4209.61|4171.61|8
1605117100000|2020-11-11 17:51:40|4209.62|4171.62|4209.54|4171.54|4209.92|4171.92|4209.54|4171.54|10
1605117110000|2020-11-11 17:51:50|4209.6|4171.6|4209.3|4171.3|4209.6|4171.6|4208.77|4170.77|9
1605117120000|2020-11-11 17:52:00|4209.46|4171.46|4205.08|4167.08|4209.46|4171.46|4205.08|4167.08|10
1605117130000|2020-11-11 17:52:10|4204.52|4166.52|4202.16|4164.16|4204.52|4166.52|4202.16|4164.16|10
1605117140000|2020-11-11 17:52:20|4202|4164|4200.98|4162.98|4202|4164|4200.94|4162.94|10
1605117150000|2020-11-11 17:52:30|4201.07|4163.07|4198.5|4160.5|4201.18|4163.18|4198.5|4160.5|9
1605117160000|2020-11-11 17:52:40|4197.24|4159.24|4195.71|4157.71|4197.24|4159.24|4195.71|4157.71|10
1605117170000|2020-11-11 17:52:50|4195.6|4157.6|4194.69|4156.69|4195.6|4157.6|4194.69|4156.69|9
1605117180000|2020-11-11 17:53:00|4194.86|4156.86|4194.59|4156.59|4194.87|4156.87|4194.42|4156.42|10
1605117190000|2020-11-11 17:53:10|4194.87|4156.87|4196.88|4158.88|4196.88|4158.88|4194.84|4156.84|10
1605117200000|2020-11-11 17:53:20|4197.46|4159.46|4199.85|4161.85|4199.85|4161.85|4197.46|4159.46|10
1605117210000|2020-11-11 17:53:30|4200.15|4162.15|4201.18|4163.18|4201.18|4163.18|4200.15|4162.15|10
1605117220000|2020-11-11 17:53:40|4201.82|4163.82|4203.76|4165.76|4203.76|4165.76|4201.82|4163.82|9
1605117230000|2020-11-11 17:53:50|4203.82|4165.82|4205.42|4167.42|4205.58|4167.58|4203.82|4165.82|9
1605117240000|2020-11-11 17:54:00|4205.96|4167.96|4205.94|4167.94|4206.36|4168.36|4205.94|4167.94|10
1605117250000|2020-11-11 17:54:10|4206.04|4168.04|4206.42|4168.42|4206.46|4168.46|4206.04|4168.04|10
1605117260000|2020-11-11 17:54:20|4206.3|4168.3|4205.74|4167.74|4206.3|4168.3|4205.61|4167.61|10
1605117270000|2020-11-11 17:54:30|4205.83|4167.83|4206.85|4168.85|4206.85|4168.85|4205.83|4167.83|10
1605117280000|2020-11-11 17:54:40|4207.33|4169.33|4208.22|4170.22|4208.22|4170.22|4207.33|4169.33|10
1605117290000|2020-11-11 17:54:50|4208.04|4170.04|4208.04|4170.04|4208.24|4170.24|4207.9|4169.9|10
1605117300000|2020-11-11 17:55:00|4208.06|4170.06|4208.53|4170.53|4208.73|4170.73|4208.06|4170.06|9
1605117310000|2020-11-11 17:55:10|4208.63|4170.63|4207.67|4169.67|4208.63|4170.63|4207.67|4169.67|8
1605117320000|2020-11-11 17:55:20|4207.54|4169.54|4207.77|4169.77|4207.77|4169.77|4207.46|4169.46|9
1605117330000|2020-11-11 17:55:30|4207.67|4169.67|4207.74|4169.74|4207.88|4169.88|4207.67|4169.67|10
1605117340000|2020-11-11 17:55:40|4207.72|4169.72|4207.89|4169.89|4208|4170|4207.72|4169.72|9
1605117350000|2020-11-11 17:55:50|4207.87|4169.87|4208.16|4170.16|4208.16|4170.16|4207.82|4169.82|10
1605117360000|2020-11-11 17:56:00|4208|4170|4207.99|4169.99|4208.37|4170.37|4207.97|4169.97|10
1605117370000|2020-11-11 17:56:10|4207.94|4169.94|4207.77|4169.77|4207.94|4169.94|4207.69|4169.69|8
1605117380000|2020-11-11 17:56:20|4207.8|4169.8|4207.64|4169.64|4207.85|4169.85|4207.64|4169.64|8
1605117390000|2020-11-11 17:56:30|4207.3|4169.3|4206.18|4168.18|4207.3|4169.3|4206.18|4168.18|10
1605117400000|2020-11-11 17:56:40|4205.91|4167.91|4205.4|4167.4|4205.91|4167.91|4205.35|4167.35|9
1605117410000|2020-11-11 17:56:50|4205.27|4167.27|4205.31|4167.31|4205.45|4167.45|4205.18|4167.18|9
1605117420000|2020-11-11 17:57:00|4205.4|4167.4|4205.2|4167.2|4205.44|4167.44|4205.11|4167.11|10
1605117430000|2020-11-11 17:57:10|4205.1|4167.1|4205.15|4167.15|4205.15|4167.15|4204.98|4166.98|8
1605117440000|2020-11-11 17:57:20|4205.09|4167.09|4205.03|4167.03|4205.41|4167.41|4205.03|4167.03|9
1605117450000|2020-11-11 17:57:30|4204.91|4166.91|4204.71|4166.71|4204.91|4166.91|4204.61|4166.61|8
1605117460000|2020-11-11 17:57:40|4204.77|4166.77|4204.8|4166.8|4204.8|4166.8|4204.56|4166.56|9
1605117470000|2020-11-11 17:57:50|4204.77|4166.77|4204.44|4166.44|4205.04|4167.04|4204.44|4166.44|10
1605117480000|2020-11-11 17:58:00|4204.37|4166.37|4202.68|4164.68|4204.5|4166.5|4202.68|4164.68|10
1605117490000|2020-11-11 17:58:10|4202.56|4164.56|4200.25|4162.25|4202.56|4164.56|4200.25|4162.25|10
1605117500000|2020-11-11 17:58:20|4200.2|4162.2|4200.77|4162.77|4200.84|4162.84|4200.2|4162.2|10
1605117510000|2020-11-11 17:58:30|4200.6|4162.6|4199.83|4161.83|4200.68|4162.68|4199.83|4161.83|10
1605117520000|2020-11-11 17:58:40|4199.78|4161.78|4200.21|4162.21|4200.31|4162.31|4199.78|4161.78|10
1605117530000|2020-11-11 17:58:50|4200.18|4162.18|4199.97|4161.97|4200.28|4162.28|4199.97|4161.97|10
1605117540000|2020-11-11 17:59:00|4199.88|4161.88|4199.19|4161.19|4199.92|4161.92|4199.19|4161.19|10
1605117550000|2020-11-11 17:59:10|4198.96|4160.96|4198.49|4160.49|4198.96|4160.96|4198.45|4160.45|9
1605117560000|2020-11-11 17:59:20|4198.34|4160.34|4197.86|4159.86|4198.34|4160.34|4197.86|4159.86|10
1605117570000|2020-11-11 17:59:30|4197.92|4159.92|4198.93|4160.93|4198.93|4160.93|4197.82|4159.82|10
1605117580000|2020-11-11 17:59:40|4199.31|4161.31|4200.5|4162.5|4200.5|4162.5|4199.31|4161.31|9
1605117590000|2020-11-11 17:59:50|4200.66|4162.66|4201.58|4163.58|4201.58|4163.58|4200.66|4162.66|10
1605117600000|2020-11-11 18:00:00|4201.6|4163.6|4202.94|4164.94|4202.94|4164.94|4201.6|4163.6|10
1605117610000|2020-11-11 18:00:10|4203.1|4165.1|4204.02|4166.02|4204.34|4166.34|4203.1|4165.1|9
1605117620000|2020-11-11 18:00:20|4204.26|4166.26|4203.33|4165.33|4204.26|4166.26|4203.31|4165.31|10
1605117630000|2020-11-11 18:00:30|4203.17|4165.17|4202.98|4164.98|4203.17|4165.17|4202.82|4164.82|9
1605117640000|2020-11-11 18:00:40|4203|4165|4202.74|4164.74|4203.04|4165.04|4202.74|4164.74|10
1605117650000|2020-11-11 18:00:50|4202.48|4164.48|4202.95|4164.95|4202.96|4164.96|4202.28|4164.28|10
1605117660000|2020-11-11 18:01:00|4203.01|4165.01|4201.97|4163.97|4203.01|4165.01|4201.97|4163.97|9
1605117670000|2020-11-11 18:01:10|4201.49|4163.49|4200.16|4162.16|4201.49|4163.49|4200.16|4162.16|10
1605117680000|2020-11-11 18:01:20|4199.88|4161.88|4199.19|4161.19|4199.88|4161.88|4199.12|4161.12|10
1605117690000|2020-11-11 18:01:30|4199.07|4161.07|4199.48|4161.48|4199.66|4161.66|4199.07|4161.07|10
1605117700000|2020-11-11 18:01:40|4199.38|4161.38|4200.62|4162.62|4200.62|4162.62|4199.38|4161.38|10
1605117710000|2020-11-11 18:01:50|4200.61|4162.61|4200.95|4162.95|4201.08|4163.08|4200.61|4162.61|9
1605117720000|2020-11-11 18:02:00|4200.93|4162.93|4201.53|4163.53|4201.77|4163.77|4200.83|4162.83|9
1605117730000|2020-11-11 18:02:10|4201.52|4163.52|4201.97|4163.97|4202.04|4164.04|4201.52|4163.52|10
1605117740000|2020-11-11 18:02:20|4202.04|4164.04|4202.08|4164.08|4202.08|4164.08|4201.78|4163.78|10
1605117750000|2020-11-11 18:02:30|4202.07|4164.07|4202.9|4164.9|4202.9|4164.9|4202.07|4164.07|10
1605117760000|2020-11-11 18:02:40|4203.16|4165.16|4204.49|4166.49|4204.49|4166.49|4203.16|4165.16|10
1605117770000|2020-11-11 18:02:50|4204.72|4166.72|4205.44|4167.44|4205.45|4167.45|4204.72|4166.72|10
1605117780000|2020-11-11 18:03:00|4205.51|4167.51|4204.86|4166.86|4205.51|4167.51|4204.86|4166.86|10
1605117790000|2020-11-11 18:03:10|4204.76|4166.76|4205.1|4167.1|4205.15|4167.15|4204.76|4166.76|10
1605117800000|2020-11-11 18:03:20|4205.19|4167.19|4205.11|4167.11|4205.19|4167.19|4205.04|4167.04|10
1605117810000|2020-11-11 18:03:30|4205.15|4167.15|4205.56|4167.56|4205.56|4167.56|4205.15|4167.15|10
1605117820000|2020-11-11 18:03:40|4205.58|4167.58|4205.97|4167.97|4205.97|4167.97|4205.56|4167.56|10
1605117830000|2020-11-11 18:03:50|4206.07|4168.07|4206.08|4168.08|4206.32|4168.32|4206.03|4168.03|9
1605117840000|2020-11-11 18:04:00|4206.11|4168.11|4205.32|4167.32|4206.11|4168.11|4205.32|4167.32|9
1605117850000|2020-11-11 18:04:10|4205.08|4167.08|4204.7|4166.7|4205.09|4167.09|4204.69|4166.69|9
1605117860000|2020-11-11 18:04:20|4204.63|4166.63|4204.86|4166.86|4204.86|4166.86|4204.63|4166.63|10
1605117870000|2020-11-11 18:04:30|4204.84|4166.84|4204.4|4166.4|4204.93|4166.93|4204.39|4166.39|10
1605117880000|2020-11-11 18:04:40|4204.43|4166.43|4204.63|4166.63|4204.63|4166.63|4204.43|4166.43|10
1605117890000|2020-11-11 18:04:50|4204.58|4166.58|4204.7|4166.7|4204.82|4166.82|4204.58|4166.58|9
1605117900000|2020-11-11 18:05:00|4204.73|4166.73|4204.77|4166.77|4204.83|4166.83|4204.71|4166.71|10
1605117910000|2020-11-11 18:05:10|4204.73|4166.73|4205.03|4167.03|4205.15|4167.15|4204.64|4166.64|10
1605117920000|2020-11-11 18:05:20|4205.24|4167.24|4206.29|4168.29|4206.29|4168.29|4205.24|4167.24|9
1605117930000|2020-11-11 18:05:30|4206.31|4168.31|4207.3|4169.3|4207.3|4169.3|4206.31|4168.31|10
1605117940000|2020-11-11 18:05:40|4207.6|4169.6|4208.29|4170.29|4208.29|4170.29|4207.6|4169.6|9
1605117950000|2020-11-11 18:05:50|4208.38|4170.38|4208.71|4170.71|4208.71|4170.71|4208.38|4170.38|9
1605117960000|2020-11-11 18:06:00|4208.82|4170.82|4209.51|4171.51|4209.52|4171.52|4208.82|4170.82|10
1605117970000|2020-11-11 18:06:10|4209.42|4171.42|4208.9|4170.9|4209.45|4171.45|4208.9|4170.9|10
1605117980000|2020-11-11 18:06:20|4208.66|4170.66|4208.18|4170.18|4208.66|4170.66|4208.06|4170.06|9
1605117990000|2020-11-11 18:06:30|4208.19|4170.19|4208.07|4170.07|4208.25|4170.25|4208.06|4170.06|10
1605118000000|2020-11-11 18:06:40|4208.26|4170.26|4208.53|4170.53|4208.58|4170.58|4208.26|4170.26|10
1605118010000|2020-11-11 18:06:50|4208.58|4170.58|4208.58|4170.58|4208.67|4170.67|4208.55|4170.55|9
1605118020000|2020-11-11 18:07:00|4208.64|4170.64|4207.89|4169.89|4208.64|4170.64|4207.89|4169.89|10
1605118030000|2020-11-11 18:07:10|4207.84|4169.84|4206.96|4168.96|4207.84|4169.84|4206.96|4168.96|10
1605118040000|2020-11-11 18:07:20|4206.81|4168.81|4206.54|4168.54|4206.81|4168.81|4206.27|4168.27|10
1605118050000|2020-11-11 18:07:30|4206.65|4168.65|4206.39|4168.39|4206.65|4168.65|4206.39|4168.39|10
1605118060000|2020-11-11 18:07:40|4206.55|4168.55|4206.99|4168.99|4206.99|4168.99|4206.55|4168.55|10
1605118070000|2020-11-11 18:07:50|4207.02|4169.02|4207.1|4169.1|4207.39|4169.39|4206.84|4168.84|10
1605118080000|2020-11-11 18:08:00|4207.26|4169.26|4207.42|4169.42|4207.44|4169.44|4207.26|4169.26|10
1605118090000|2020-11-11 18:08:10|4207.32|4169.32|4206.93|4168.93|4207.32|4169.32|4206.93|4168.93|9
1605118100000|2020-11-11 18:08:20|4206.84|4168.84|4206.23|4168.23|4206.96|4168.96|4206.23|4168.23|10
1605118110000|2020-11-11 18:08:30|4206.28|4168.28|4205.82|4167.82|4206.28|4168.28|4205.73|4167.73|10
1605118120000|2020-11-11 18:08:40|4205.79|4167.79|4206.22|4168.22|4206.22|4168.22|4205.79|4167.79|8
1605118130000|2020-11-11 18:08:50|4206.29|4168.29|4206.93|4168.93|4206.93|4168.93|4206.29|4168.29|9
1605118140000|2020-11-11 18:09:00|4207.04|4169.04|4207.24|4169.24|4207.24|4169.24|4207.04|4169.04|10
1605118150000|2020-11-11 18:09:10|4207.19|4169.19|4207.98|4169.98|4207.98|4169.98|4207.19|4169.19|9
1605118160000|2020-11-11 18:09:20|4208.11|4170.11|4207.88|4169.88|4208.12|4170.12|4207.85|4169.85|9
1605118170000|2020-11-11 18:09:30|4207.82|4169.82|4207.52|4169.52|4208.51|4170.51|4207.5|4169.5|10
1605118180000|2020-11-11 18:09:40|4207.32|4169.32|4211.17|4173.17|4211.38|4173.38|4206.95|4168.95|10
1605118190000|2020-11-11 18:09:50|4212|4174|4212.08|4174.08|4212.08|4174.08|4211.79|4173.79|10
1605118200000|2020-11-11 18:10:00|4211.86|4173.86|4214.3|4176.3|4214.3|4176.3|4211.66|4173.66|10
1605118210000|2020-11-11 18:10:10|4214.73|4176.73|4215.48|4177.48|4215.48|4177.48|4214.73|4176.73|10
1605118220000|2020-11-11 18:10:20|4215.39|4177.39|4214.88|4176.88|4215.63|4177.63|4214.87|4176.87|10
1605118230000|2020-11-11 18:10:30|4214.36|4176.36|4214.37|4176.37|4215.09|4177.09|4214.2|4176.2|10
1605118240000|2020-11-11 18:10:40|4214.01|4176.01|4212.46|4174.46|4214.11|4176.11|4212.46|4174.46|10
1605118250000|2020-11-11 18:10:50|4211.89|4173.89|4210.04|4172.04|4211.89|4173.89|4209.88|4171.88|9
1605118260000|2020-11-11 18:11:00|4209.68|4171.68|4208.35|4170.35|4209.68|4171.68|4208.35|4170.35|9
1605118270000|2020-11-11 18:11:10|4208.64|4170.64|4209.32|4171.32|4209.32|4171.32|4208.64|4170.64|10
1605118280000|2020-11-11 18:11:20|4209.28|4171.28|4209.33|4171.33|4209.59|4171.59|4209.16|4171.16|10
1605118290000|2020-11-11 18:11:30|4209.55|4171.55|4209.54|4171.54|4209.72|4171.72|4209.48|4171.48|10
1605118300000|2020-11-11 18:11:40|4209.34|4171.34|4209.15|4171.15|4209.54|4171.54|4209.15|4171.15|8
1605118310000|2020-11-11 18:11:50|4208.99|4170.99|4209.45|4171.45|4209.63|4171.63|4208.99|4170.99|9
1605118320000|2020-11-11 18:12:00|4209.55|4171.55|4208.64|4170.64|4209.78|4171.78|4208.64|4170.64|10
1605118330000|2020-11-11 18:12:10|4208.09|4170.09|4206.83|4168.83|4208.11|4170.11|4206.83|4168.83|10
1605118340000|2020-11-11 18:12:20|4206.74|4168.74|4204.88|4166.88|4206.74|4168.74|4204.88|4166.88|9
1605118350000|2020-11-11 18:12:30|4204.08|4166.08|4201.15|4163.15|4204.08|4166.08|4201.01|4163.01|10
1605118360000|2020-11-11 18:12:40|4201.23|4163.23|4201.09|4163.09|4201.23|4163.23|4200.91|4162.91|9
1605118370000|2020-11-11 18:12:50|4201.32|4163.32|4201.51|4163.51|4201.6|4163.6|4201.19|4163.19|10
1605118380000|2020-11-11 18:13:00|4201.7|4163.7|4201.97|4163.97|4201.97|4163.97|4201.63|4163.63|10
1605118390000|2020-11-11 18:13:10|4202.15|4164.15|4202.88|4164.88|4202.88|4164.88|4202.15|4164.15|10
1605118400000|2020-11-11 18:13:20|4202.92|4164.92|4204.57|4166.57|4204.57|4166.57|4202.92|4164.92|10
1605118410000|2020-11-11 18:13:30|4204.68|4166.68|4205.28|4167.28|4205.34|4167.34|4204.68|4166.68|10
1605118420000|2020-11-11 18:13:40|4205.39|4167.39|4205.35|4167.35|4205.4|4167.4|4204.92|4166.92|10
1605118430000|2020-11-11 18:13:50|4205.38|4167.38|4205.53|4167.53|4205.53|4167.53|4205.15|4167.15|9
1605118440000|2020-11-11 18:14:00|4205.27|4167.27|4205.28|4167.28|4205.53|4167.53|4205.23|4167.23|10
1605118450000|2020-11-11 18:14:10|4205.23|4167.23|4204.81|4166.81|4205.23|4167.23|4204.74|4166.74|9
1605118460000|2020-11-11 18:14:20|4204.85|4166.85|4204.88|4166.88|4204.97|4166.97|4204.79|4166.79|10
1605118470000|2020-11-11 18:14:30|4204.86|4166.86|4205.06|4167.06|4205.06|4167.06|4204.85|4166.85|10
1605118480000|2020-11-11 18:14:40|4205.07|4167.07|4205.69|4167.69|4205.69|4167.69|4205.07|4167.07|9
1605118490000|2020-11-11 18:14:50|4205.74|4167.74|4205.22|4167.22|4205.74|4167.74|4205.22|4167.22|9
1605118500000|2020-11-11 18:15:00|4205.18|4167.18|4204.92|4166.92|4205.34|4167.34|4204.84|4166.84|10
1605118510000|2020-11-11 18:15:10|4204.97|4166.97|4205.64|4167.64|4205.64|4167.64|4204.9|4166.9|10
1605118520000|2020-11-11 18:15:20|4205.79|4167.79|4206.94|4168.94|4206.94|4168.94|4205.79|4167.79|10
1605118530000|2020-11-11 18:15:30|4207.41|4169.41|4208.81|4170.81|4208.81|4170.81|4207.41|4169.41|10
1605118540000|2020-11-11 18:15:40|4208.8|4170.8|4208.93|4170.93|4209|4171|4208.74|4170.74|10
1605118550000|2020-11-11 18:15:50|4208.89|4170.89|4209|4171|4209.08|4171.08|4208.85|4170.85|8
1605118560000|2020-11-11 18:16:00|4209.1|4171.1|4209.55|4171.55|4209.55|4171.55|4209.1|4171.1|10
1605118570000|2020-11-11 18:16:10|4209.73|4171.73|4210.04|4172.04|4210.1|4172.1|4209.73|4171.73|10
1605118580000|2020-11-11 18:16:20|4209.86|4171.86|4209.44|4171.44|4209.86|4171.86|4209.44|4171.44|9
1605118590000|2020-11-11 18:16:30|4209.46|4171.46|4209.84|4171.84|4209.88|4171.88|4209.46|4171.46|9
1605118600000|2020-11-11 18:16:40|4209.98|4171.98|4210.01|4172.01|4210.04|4172.04|4209.86|4171.86|10
1605118610000|2020-11-11 18:16:50|4210.24|4172.24|4209.63|4171.63|4210.3|4172.3|4209.63|4171.63|10
1605118620000|2020-11-11 18:17:00|4209.55|4171.55|4208.61|4170.61|4209.55|4171.55|4208.61|4170.61|10
1605118630000|2020-11-11 18:17:10|4208.44|4170.44|4207.94|4169.94|4208.45|4170.45|4207.94|4169.94|10
1605118640000|2020-11-11 18:17:20|4207.91|4169.91|4207.43|4169.43|4207.91|4169.91|4207.37|4169.37|8
1605118650000|2020-11-11 18:17:30|4207.4|4169.4|4206.77|4168.77|4207.4|4169.4|4206.77|4168.77|10
1605118660000|2020-11-11 18:17:40|4206.83|4168.83|4207.36|4169.36|4207.36|4169.36|4206.83|4168.83|8
1605118670000|2020-11-11 18:17:50|4207.33|4169.33|4208.61|4170.61|4208.61|4170.61|4207.33|4169.33|10
1605118680000|2020-11-11 18:18:00|4208.7|4170.7|4208.39|4170.39|4208.7|4170.7|4208.39|4170.39|9
1605118690000|2020-11-11 18:18:10|4208.35|4170.35|4208.51|4170.51|4208.59|4170.59|4208.33|4170.33|9
1605118700000|2020-11-11 18:18:20|4208.53|4170.53|4208.69|4170.69|4208.69|4170.69|4208.39|4170.39|10
1605118710000|2020-11-11 18:18:30|4208.79|4170.79|4208.9|4170.9|4208.9|4170.9|4208.75|4170.75|8
1605118720000|2020-11-11 18:18:40|4208.93|4170.93|4208.76|4170.76|4208.93|4170.93|4208.76|4170.76|10
1605118730000|2020-11-11 18:18:50|4208.88|4170.88|4209.06|4171.06|4209.06|4171.06|4208.88|4170.88|9
1605118740000|2020-11-11 18:19:00|4209.13|4171.13|4209.81|4171.81|4209.81|4171.81|4209.13|4171.13|9
1605118750000|2020-11-11 18:19:10|4209.77|4171.77|4210.74|4172.74|4210.74|4172.74|4209.77|4171.77|9
1605118760000|2020-11-11 18:19:20|4210.66|4172.66|4211.01|4173.01|4211.01|4173.01|4210.66|4172.66|9
1605118770000|2020-11-11 18:19:30|4210.87|4172.87|4210.27|4172.27|4210.87|4172.87|4210.27|4172.27|9
1605118780000|2020-11-11 18:19:40|4210.26|4172.26|4209.12|4171.12|4210.26|4172.26|4209.12|4171.12|10
1605118790000|2020-11-11 18:19:50|4209.05|4171.05|4208.65|4170.65|4209.05|4171.05|4208.65|4170.65|9
1605118800000|2020-11-11 18:20:00|4208.6|4170.6|4208.83|4170.83|4208.87|4170.87|4208.46|4170.46|10
1605118810000|2020-11-11 18:20:10|4208.82|4170.82|4208.88|4170.88|4209.02|4171.02|4208.77|4170.77|9
1605118820000|2020-11-11 18:20:20|4208.9|4170.9|4208.61|4170.61|4208.94|4170.94|4208.42|4170.42|9
1605118830000|2020-11-11 18:20:30|4208.52|4170.52|4208.46|4170.46|4208.61|4170.61|4208.46|4170.46|8
1605118840000|2020-11-11 18:20:40|4208.42|4170.42|4208.26|4170.26|4208.42|4170.42|4208.24|4170.24|9
1605118850000|2020-11-11 18:20:50|4208.23|4170.23|4208.09|4170.09|4208.3|4170.3|4208.09|4170.09|10
1605118860000|2020-11-11 18:21:00|4207.94|4169.94|4207.58|4169.58|4207.99|4169.99|4207.58|4169.58|10
1605118870000|2020-11-11 18:21:10|4207.38|4169.38|4206.65|4168.65|4207.38|4169.38|4206.57|4168.57|10
1605118880000|2020-11-11 18:21:20|4206.57|4168.57|4205.36|4167.36|4206.57|4168.57|4205.36|4167.36|10
1605118890000|2020-11-11 18:21:30|4205.23|4167.23|4205.52|4167.52|4205.67|4167.67|4204.96|4166.96|10
1605118900000|2020-11-11 18:21:40|4205.58|4167.58|4205.75|4167.75|4205.76|4167.76|4205.57|4167.57|10
1605118910000|2020-11-11 18:21:50|4205.77|4167.77|4205.76|4167.76|4205.87|4167.87|4205.76|4167.76|8
1605118920000|2020-11-11 18:22:00|4205.8|4167.8|4205.56|4167.56|4205.85|4167.85|4205.56|4167.56|6
1605118930000|2020-11-11 18:22:10|4205.38|4167.38|4205.14|4167.14|4205.38|4167.38|4205.14|4167.14|10
1605118940000|2020-11-11 18:22:20|4205.21|4167.21|4205.47|4167.47|4205.47|4167.47|4205.21|4167.21|9
1605118950000|2020-11-11 18:22:30|4205.55|4167.55|4206.1|4168.1|4206.1|4168.1|4205.53|4167.53|10
1605118960000|2020-11-11 18:22:40|4206.09|4168.09|4207.52|4169.52|4207.52|4169.52|4206.09|4168.09|10
1605118970000|2020-11-11 18:22:50|4207.46|4169.46|4207.1|4169.1|4207.6|4169.6|4207.1|4169.1|10
1605118980000|2020-11-11 18:23:00|4207.15|4169.15|4207.05|4169.05|4207.15|4169.15|4206.67|4168.67|9
1605118990000|2020-11-11 18:23:10|4207.01|4169.01|4207.43|4169.43|4207.43|4169.43|4207.01|4169.01|9
1605119000000|2020-11-11 18:23:20|4207.63|4169.63|4208.34|4170.34|4208.34|4170.34|4207.63|4169.63|10
1605119010000|2020-11-11 18:23:30|4208.15|4170.15|4207.73|4169.73|4208.15|4170.15|4207.73|4169.73|7
1605119020000|2020-11-11 18:23:40|4207.63|4169.63|4207.18|4169.18|4207.63|4169.63|4207.18|4169.18|8
1605119030000|2020-11-11 18:23:50|4207.12|4169.12|4207.23|4169.23|4207.23|4169.23|4207.11|4169.11|9
1605119040000|2020-11-11 18:24:00|4207.29|4169.29|4207.82|4169.82|4207.82|4169.82|4207.28|4169.28|9
1605119050000|2020-11-11 18:24:10|4207.9|4169.9|4208.17|4170.17|4208.23|4170.23|4207.9|4169.9|10
1605119060000|2020-11-11 18:24:20|4208.23|4170.23|4207.65|4169.65|4208.28|4170.28|4207.65|4169.65|10
1605119070000|2020-11-11 18:24:30|4207.54|4169.54|4206.8|4168.8|4207.54|4169.54|4206.74|4168.74|9
1605119080000|2020-11-11 18:24:40|4206.74|4168.74|4206.88|4168.88|4207.01|4169.01|4206.64|4168.64|10
1605119090000|2020-11-11 18:24:50|4206.83|4168.83|4206.65|4168.65|4206.96|4168.96|4206.65|4168.65|10
1605119100000|2020-11-11 18:25:00|4206.44|4168.44|4205.87|4167.87|4206.48|4168.48|4205.87|4167.87|10
1605119110000|2020-11-11 18:25:10|4205.83|4167.83|4205.34|4167.34|4205.83|4167.83|4205.34|4167.34|9
1605119120000|2020-11-11 18:25:20|4205.38|4167.38|4205.33|4167.33|4205.47|4167.47|4205.31|4167.31|8
1605119130000|2020-11-11 18:25:30|4205.41|4167.41|4205.48|4167.48|4205.49|4167.49|4205.37|4167.37|9
1605119140000|2020-11-11 18:25:40|4205.59|4167.59|4205.83|4167.83|4205.83|4167.83|4205.5|4167.5|9
1605119150000|2020-11-11 18:25:50|4205.94|4167.94|4206.57|4168.57|4206.57|4168.57|4205.94|4167.94|9
1605119160000|2020-11-11 18:26:00|4206.68|4168.68|4207.04|4169.04|4207.04|4169.04|4206.68|4168.68|10
1605119170000|2020-11-11 18:26:10|4207.1|4169.1|4207.53|4169.53|4207.53|4169.53|4207.1|4169.1|9
1605119180000|2020-11-11 18:26:20|4207.51|4169.51|4207.9|4169.9|4207.95|4169.95|4207.51|4169.51|9
1605119190000|2020-11-11 18:26:30|4207.92|4169.92|4209.65|4171.65|4209.65|4171.65|4207.92|4169.92|10
1605119200000|2020-11-11 18:26:40|4209.91|4171.91|4210.78|4172.78|4210.78|4172.78|4209.91|4171.91|10
1605119210000|2020-11-11 18:26:50|4210.66|4172.66|4211.22|4173.22|4211.26|4173.26|4210.6|4172.6|10
1605119220000|2020-11-11 18:27:00|4211.17|4173.17|4210.98|4172.98|4211.22|4173.22|4210.98|4172.98|10
1605119230000|2020-11-11 18:27:10|4211|4173|4211.22|4173.22|4211.22|4173.22|4210.91|4172.91|10
1605119240000|2020-11-11 18:27:20|4211.25|4173.25|4211.44|4173.44|4211.45|4173.45|4211.25|4173.25|10
1605119250000|2020-11-11 18:27:30|4211.46|4173.46|4212.19|4174.19|4212.19|4174.19|4211.46|4173.46|10
1605119260000|2020-11-11 18:27:40|4212.15|4174.15|4212.22|4174.22|4212.38|4174.38|4212.15|4174.15|9
1605119270000|2020-11-11 18:27:50|4212.16|4174.16|4211.84|4173.84|4212.16|4174.16|4211.59|4173.59|9
1605119280000|2020-11-11 18:28:00|4211.74|4173.74|4211.63|4173.63|4211.8|4173.8|4211.52|4173.52|9
1605119290000|2020-11-11 18:28:10|4211.62|4173.62|4211.53|4173.53|4211.62|4173.62|4211.39|4173.39|10
1605119300000|2020-11-11 18:28:20|4211.61|4173.61|4211.27|4173.27|4211.61|4173.61|4211.23|4173.23|10
1605119310000|2020-11-11 18:28:30|4211.23|4173.23|4211.15|4173.15|4211.23|4173.23|4210.98|4172.98|9
1605119320000|2020-11-11 18:28:40|4210.98|4172.98|4210.8|4172.8|4211.05|4173.05|4210.8|4172.8|10
1605119330000|2020-11-11 18:28:50|4210.78|4172.78|4210.86|4172.86|4210.88|4172.88|4210.66|4172.66|10
1605119340000|2020-11-11 18:29:00|4210.8|4172.8|4211.35|4173.35|4211.36|4173.36|4210.8|4172.8|9
1605119350000|2020-11-11 18:29:10|4211.59|4173.59|4211.89|4173.89|4211.89|4173.89|4211.59|4173.59|9
1605119360000|2020-11-11 18:29:20|4211.99|4173.99|4212.18|4174.18|4212.18|4174.18|4211.83|4173.83|10
1605119370000|2020-11-11 18:29:30|4212.19|4174.19|4212.5|4174.5|4212.54|4174.54|4212.19|4174.19|10
1605119380000|2020-11-11 18:29:40|4212.62|4174.62|4212.42|4174.42|4212.62|4174.62|4212.41|4174.41|7
1605119390000|2020-11-11 18:29:50|4212.43|4174.43|4212.43|4174.43|4212.46|4174.46|4212.37|4174.37|10
1605119400000|2020-11-11 18:30:00|4212.37|4174.37|4212.92|4174.92|4212.98|4174.98|4212.37|4174.37|10
1605119410000|2020-11-11 18:30:10|4212.9|4174.9|4213.18|4175.18|4213.21|4175.21|4212.84|4174.84|9
1605119420000|2020-11-11 18:30:20|4213.16|4175.16|4213.71|4175.71|4213.71|4175.71|4213.16|4175.16|10
1605119430000|2020-11-11 18:30:30|4213.74|4175.74|4214.37|4176.37|4214.37|4176.37|4213.74|4175.74|10
1605119440000|2020-11-11 18:30:40|4214.33|4176.33|4214.48|4176.48|4214.5|4176.5|4214.14|4176.14|10
1605119450000|2020-11-11 18:30:50|4214.34|4176.34|4216.98|4178.98|4216.98|4178.98|4214.25|4176.25|10
1605119460000|2020-11-11 18:31:00|4217.42|4179.42|4217.88|4179.88|4218.32|4180.32|4217.42|4179.42|10
1605119470000|2020-11-11 18:31:10|4218.33|4180.33|4218.81|4180.81|4218.81|4180.81|4218.31|4180.31|9
1605119480000|2020-11-11 18:31:20|4218.83|4180.83|4220.43|4182.43|4220.43|4182.43|4218.83|4180.83|9
1605119490000|2020-11-11 18:31:30|4220.31|4182.31|4220.08|4182.08|4220.62|4182.62|4220.08|4182.08|10
1605119500000|2020-11-11 18:31:40|4220.02|4182.02|4219.42|4181.42|4220.02|4182.02|4219.38|4181.38|10
1605119510000|2020-11-11 18:31:50|4219.28|4181.28|4218.2|4180.2|4219.28|4181.28|4218.2|4180.2|9
1605119520000|2020-11-11 18:32:00|4218.13|4180.13|4218.52|4180.52|4218.52|4180.52|4218.06|4180.06|10
1605119530000|2020-11-11 18:32:10|4218.88|4180.88|4219.41|4181.41|4219.47|4181.47|4218.76|4180.76|9
1605119540000|2020-11-11 18:32:20|4219.47|4181.47|4219.68|4181.68|4219.97|4181.97|4219.44|4181.44|10
1605119550000|2020-11-11 18:32:30|4219.78|4181.78|4219.43|4181.43|4219.78|4181.78|4219.43|4181.43|10
1605119560000|2020-11-11 18:32:40|4219.41|4181.41|4219.69|4181.69|4219.69|4181.69|4219.41|4181.41|10
1605119570000|2020-11-11 18:32:50|4219.63|4181.63|4220.28|4182.28|4220.28|4182.28|4219.54|4181.54|10
1605119580000|2020-11-11 18:33:00|4220.26|4182.26|4221.35|4183.35|4221.76|4183.76|4220.25|4182.25|10
1605119590000|2020-11-11 18:33:10|4221.08|4183.08|4221.84|4183.84|4221.84|4183.84|4221|4183|10
1605119600000|2020-11-11 18:33:20|4221.96|4183.96|4222.98|4184.98|4223.09|4185.09|4221.96|4183.96|9
1605119610000|2020-11-11 18:33:30|4223.05|4185.05|4222.06|4184.06|4223.05|4185.05|4222.06|4184.06|9
1605119620000|2020-11-11 18:33:40|4222.01|4184.01|4221.01|4183.01|4222.1|4184.1|4221.01|4183.01|8
1605119630000|2020-11-11 18:33:50|4220.84|4182.84|4220.31|4182.31|4220.84|4182.84|4220.05|4182.05|10
1605119640000|2020-11-11 18:34:00|4220.29|4182.29|4220.34|4182.34|4220.49|4182.49|4220.2|4182.2|10
1605119650000|2020-11-11 18:34:10|4220.24|4182.24|4219.57|4181.57|4220.24|4182.24|4219.57|4181.57|9
1605119660000|2020-11-11 18:34:20|4219.51|4181.51|4218.84|4180.84|4219.51|4181.51|4218.84|4180.84|9
1605119670000|2020-11-11 18:34:30|4218.59|4180.59|4218.38|4180.38|4218.59|4180.59|4217.91|4179.91|10
1605119680000|2020-11-11 18:34:40|4218.17|4180.17|4218.51|4180.51|4218.55|4180.55|4218.07|4180.07|10
1605119690000|2020-11-11 18:34:50|4218.61|4180.61|4218.06|4180.06|4218.71|4180.71|4218.05|4180.05|9
1605119700000|2020-11-11 18:35:00|4218.07|4180.07|4218.31|4180.31|4218.55|4180.55|4218.07|4180.07|9
1605119710000|2020-11-11 18:35:10|4218.22|4180.22|4217.66|4179.66|4218.22|4180.22|4217.66|4179.66|10
1605119720000|2020-11-11 18:35:20|4217.52|4179.52|4216.58|4178.58|4217.52|4179.52|4216.21|4178.21|10
1605119730000|2020-11-11 18:35:30|4216.48|4178.48|4216.4|4178.4|4216.48|4178.48|4216.35|4178.35|10
1605119740000|2020-11-11 18:35:40|4216.48|4178.48|4216.88|4178.88|4216.88|4178.88|4216.44|4178.44|8
1605119750000|2020-11-11 18:35:50|4216.86|4178.86|4217.7|4179.7|4217.7|4179.7|4216.86|4178.86|10
1605119760000|2020-11-11 18:36:00|4217.83|4179.83|4218.25|4180.25|4218.25|4180.25|4217.79|4179.79|10
1605119770000|2020-11-11 18:36:10|4218.26|4180.26|4218.73|4180.73|4218.73|4180.73|4218.26|4180.26|9
1605119780000|2020-11-11 18:36:20|4218.9|4180.9|4219.43|4181.43|4219.5|4181.5|4218.9|4180.9|10
1605119790000|2020-11-11 18:36:30|4219.57|4181.57|4220.26|4182.26|4220.26|4182.26|4219.57|4181.57|9
1605119800000|2020-11-11 18:36:40|4220.28|4182.28|4220.82|4182.82|4220.82|4182.82|4220.17|4182.17|10
1605119810000|2020-11-11 18:36:50|4221.05|4183.05|4221.24|4183.24|4221.33|4183.33|4221.05|4183.05|9
1605119820000|2020-11-11 18:37:00|4221.08|4183.08|4221.2|4183.2|4221.41|4183.41|4220.95|4182.95|10
1605119830000|2020-11-11 18:37:10|4221.23|4183.23|4221.99|4183.99|4221.99|4183.99|4221.01|4183.01|10
1605119840000|2020-11-11 18:37:20|4222.01|4184.01|4222.93|4184.93|4222.93|4184.93|4222.01|4184.01|10
1605119850000|2020-11-11 18:37:30|4223|4185|4222.83|4184.83|4223.18|4185.18|4222.83|4184.83|10
1605119860000|2020-11-11 18:37:40|4222.79|4184.79|4222.49|4184.49|4222.81|4184.81|4222.39|4184.39|9
1605119870000|2020-11-11 18:37:50|4222.38|4184.38|4221.64|4183.64|4222.38|4184.38|4221.64|4183.64|10
1605119880000|2020-11-11 18:38:00|4221.38|4183.38|4220.35|4182.35|4221.38|4183.38|4220.35|4182.35|10
1605119890000|2020-11-11 18:38:10|4220.25|4182.25|4220.68|4182.68|4220.68|4182.68|4220.18|4182.18|10
1605119900000|2020-11-11 18:38:20|4221.02|4183.02|4221.25|4183.25|4221.48|4183.48|4221.02|4183.02|10
1605119910000|2020-11-11 18:38:30|4221.32|4183.32|4222.04|4184.04|4222.04|4184.04|4221.32|4183.32|10
1605119920000|2020-11-11 18:38:40|4222.2|4184.2|4221.71|4183.71|4222.2|4184.2|4221.61|4183.61|9
1605119930000|2020-11-11 18:38:50|4221.73|4183.73|4221.29|4183.29|4221.76|4183.76|4221.29|4183.29|10
1605119940000|2020-11-11 18:39:00|4221.32|4183.32|4220.92|4182.92|4221.44|4183.44|4220.87|4182.87|10
1605119950000|2020-11-11 18:39:10|4220.83|4182.83|4220.15|4182.15|4220.83|4182.83|4220.15|4182.15|10
1605119960000|2020-11-11 18:39:20|4220.23|4182.23|4220.01|4182.01|4220.23|4182.23|4219.99|4181.99|9
1605119970000|2020-11-11 18:39:30|4219.99|4181.99|4220.01|4182.01|4220.1|4182.1|4219.9|4181.9|9
1605119980000|2020-11-11 18:39:40|4220.09|4182.09|4220.12|4182.12|4220.42|4182.42|4220.06|4182.06|10
1605119990000|2020-11-11 18:39:50|4220.21|4182.21|4219.94|4181.94|4220.24|4182.24|4219.94|4181.94|10
1605120000000|2020-11-11 18:40:00|4219.72|4181.72|4219.7|4181.7|4219.72|4181.72|4219.32|4181.32|8
1605120010000|2020-11-11 18:40:10|4219.71|4181.71|4219.11|4181.11|4219.71|4181.71|4219.11|4181.11|8
1605120020000|2020-11-11 18:40:20|4218.97|4180.97|4217.53|4179.53|4218.97|4180.97|4217.53|4179.53|10
1605120030000|2020-11-11 18:40:30|4217.11|4179.11|4215.55|4177.55|4217.11|4179.11|4215.35|4177.35|10
1605120040000|2020-11-11 18:40:40|4215.36|4177.36|4215.12|4177.12|4215.41|4177.41|4215.07|4177.07|10
1605120050000|2020-11-11 18:40:50|4215.18|4177.18|4214.98|4176.98|4215.19|4177.19|4214.86|4176.86|8
1605120060000|2020-11-11 18:41:00|4214.86|4176.86|4215.13|4177.13|4215.13|4177.13|4214.86|4176.86|9
1605120070000|2020-11-11 18:41:10|4215.36|4177.36|4216.71|4178.71|4216.71|4178.71|4215.36|4177.36|10
1605120080000|2020-11-11 18:41:20|4216.7|4178.7|4217|4179|4217.03|4179.03|4216.7|4178.7|10
1605120090000|2020-11-11 18:41:30|4216.83|4178.83|4216.39|4178.39|4216.83|4178.83|4216.39|4178.39|10
1605120100000|2020-11-11 18:41:40|4216.44|4178.44|4216.56|4178.56|4216.58|4178.58|4216.44|4178.44|9
1605120110000|2020-11-11 18:41:50|4216.55|4178.55|4216.58|4178.58|4216.67|4178.67|4216.55|4178.55|10
1605120120000|2020-11-11 18:42:00|4216.42|4178.42|4215.58|4177.58|4216.42|4178.42|4215.58|4177.58|10
1605120130000|2020-11-11 18:42:10|4215.62|4177.62|4215.24|4177.24|4215.67|4177.67|4215.24|4177.24|10
1605120140000|2020-11-11 18:42:20|4215.27|4177.27|4216.59|4178.59|4216.59|4178.59|4215.27|4177.27|10
1605120150000|2020-11-11 18:42:30|4216.66|4178.66|4216.94|4178.94|4216.94|4178.94|4216.66|4178.66|9
1605120160000|2020-11-11 18:42:40|4216.97|4178.97|4217.06|4179.06|4217.06|4179.06|4216.91|4178.91|9
1605120170000|2020-11-11 18:42:50|4217.05|4179.05|4217.14|4179.14|4217.45|4179.45|4216.87|4178.87|10
1605120180000|2020-11-11 18:43:00|4217.34|4179.34|4216.95|4178.95|4217.36|4179.36|4216.95|4178.95|9
1605120190000|2020-11-11 18:43:10|4216.83|4178.83|4216.85|4178.85|4216.85|4178.85|4216.76|4178.76|9
1605120200000|2020-11-11 18:43:20|4216.9|4178.9|4217.3|4179.3|4217.4|4179.4|4216.9|4178.9|9
1605120210000|2020-11-11 18:43:30|4217.27|4179.27|4217.35|4179.35|4217.54|4179.54|4217.23|4179.23|10
1605120220000|2020-11-11 18:43:40|4217.36|4179.36|4217.33|4179.33|4217.44|4179.44|4217.11|4179.11|10
1605120230000|2020-11-11 18:43:50|4217.36|4179.36|4217.85|4179.85|4217.85|4179.85|4217.29|4179.29|10
1605120240000|2020-11-11 18:44:00|4217.86|4179.86|4218.39|4180.39|4218.39|4180.39|4217.86|4179.86|9
1605120250000|2020-11-11 18:44:10|4218.48|4180.48|4218.53|4180.53|4218.62|4180.62|4218.22|4180.22|10
1605120260000|2020-11-11 18:44:20|4218.56|4180.56|4218.44|4180.44|4218.67|4180.67|4218.38|4180.38|10
1605120270000|2020-11-11 18:44:30|4218.54|4180.54|4218.56|4180.56|4218.57|4180.57|4218.41|4180.41|10
1605120280000|2020-11-11 18:44:40|4218.59|4180.59|4218.37|4180.37|4218.64|4180.64|4218.37|4180.37|9
1605120290000|2020-11-11 18:44:50|4218.29|4180.29|4218.55|4180.55|4218.57|4180.57|4218.17|4180.17|9
1605120300000|2020-11-11 18:45:00|4218.6|4180.6|4218.7|4180.7|4218.79|4180.79|4218.6|4180.6|8
1605120310000|2020-11-11 18:45:10|4218.86|4180.86|4219.04|4181.04|4219.05|4181.05|4218.83|4180.83|10
1605120320000|2020-11-11 18:45:20|4219.07|4181.07|4219.46|4181.46|4219.54|4181.54|4219.07|4181.07|10
1605120330000|2020-11-11 18:45:30|4219.47|4181.47|4219.33|4181.33|4219.47|4181.47|4219.21|4181.21|8
1605120340000|2020-11-11 18:45:40|4219.27|4181.27|4220.42|4182.42|4220.42|4182.42|4219.27|4181.27|10
1605120350000|2020-11-11 18:45:50|4220.6|4182.6|4221.58|4183.58|4221.58|4183.58|4220.56|4182.56|10
1605120360000|2020-11-11 18:46:00|4221.57|4183.57|4222.26|4184.26|4222.26|4184.26|4221.57|4183.57|10
1605120370000|2020-11-11 18:46:10|4222.4|4184.4|4222.43|4184.43|4222.7|4184.7|4222.4|4184.4|10
1605120380000|2020-11-11 18:46:20|4222.38|4184.38|4223.32|4185.32|4223.32|4185.32|4222.38|4184.38|10
1605120390000|2020-11-11 18:46:30|4223.41|4185.41|4223.75|4185.75|4223.86|4185.86|4223.41|4185.41|9
1605120400000|2020-11-11 18:46:40|4224|4186|4223.77|4185.77|4224|4186|4223.66|4185.66|10
1605120410000|2020-11-11 18:46:50|4223.51|4185.51|4222.49|4184.49|4223.51|4185.51|4222.49|4184.49|10
1605120420000|2020-11-11 18:47:00|4222.45|4184.45|4222.75|4184.75|4222.89|4184.89|4222.45|4184.45|10
1605120430000|2020-11-11 18:47:10|4222.62|4184.62|4222.54|4184.54|4222.62|4184.62|4222.18|4184.18|10
1605120440000|2020-11-11 18:47:20|4222.51|4184.51|4223.03|4185.03|4223.03|4185.03|4222.51|4184.51|7
1605120450000|2020-11-11 18:47:30|4223.25|4185.25|4223.63|4185.63|4223.63|4185.63|4223.25|4185.25|9
1605120460000|2020-11-11 18:47:40|4223.67|4185.67|4224.13|4186.13|4224.22|4186.22|4223.63|4185.63|10
1605120470000|2020-11-11 18:47:50|4224.14|4186.14|4224.04|4186.04|4224.15|4186.15|4223.92|4185.92|10
1605120480000|2020-11-11 18:48:00|4224.03|4186.03|4223.99|4185.99|4224.17|4186.17|4223.78|4185.78|10
1605120490000|2020-11-11 18:48:10|4224.13|4186.13|4224.38|4186.38|4224.38|4186.38|4224.12|4186.12|8
1605120500000|2020-11-11 18:48:20|4224.48|4186.48|4224.17|4186.17|4224.5|4186.5|4224.17|4186.17|9
1605120510000|2020-11-11 18:48:30|4224.08|4186.08|4223.89|4185.89|4224.13|4186.13|4223.77|4185.77|10
1605120520000|2020-11-11 18:48:40|4223.97|4185.97|4224.56|4186.56|4224.56|4186.56|4223.93|4185.93|10
1605120530000|2020-11-11 18:48:50|4224.53|4186.53|4224.43|4186.43|4224.58|4186.58|4224.43|4186.43|10
1605120540000|2020-11-11 18:49:00|4224.26|4186.26|4222.93|4184.93|4224.35|4186.35|4222.93|4184.93|10
1605120550000|2020-11-11 18:49:10|4222.86|4184.86|4221.33|4183.33|4222.86|4184.86|4221.33|4183.33|10
1605120560000|2020-11-11 18:49:20|4221.24|4183.24|4220.35|4182.35|4221.24|4183.24|4220.35|4182.35|10
1605120570000|2020-11-11 18:49:30|4220.27|4182.27|4218.73|4180.73|4220.27|4182.27|4218.73|4180.73|10
1605120580000|2020-11-11 18:49:40|4218.48|4180.48|4217.47|4179.47|4218.48|4180.48|4217.47|4179.47|9
1605120590000|2020-11-11 18:49:50|4217.4|4179.4|4217.12|4179.12|4217.4|4179.4|4217.12|4179.12|9
1605120600000|2020-11-11 18:50:00|4216.91|4178.91|4217.09|4179.09|4217.09|4179.09|4216.89|4178.89|8
1605120610000|2020-11-11 18:50:10|4217.1|4179.1|4216.69|4178.69|4217.21|4179.21|4216.69|4178.69|10
1605120620000|2020-11-11 18:50:20|4217.09|4179.09|4215.16|4177.16|4217.09|4179.09|4214.95|4176.95|10
1605120630000|2020-11-11 18:50:30|4215.05|4177.05|4212.79|4174.79|4215.05|4177.05|4212.79|4174.79|10
1605120640000|2020-11-11 18:50:40|4212.67|4174.67|4210.88|4172.88|4212.67|4174.67|4210.88|4172.88|10
1605120650000|2020-11-11 18:50:50|4210.82|4172.82|4210.66|4172.66|4211.12|4173.12|4210.56|4172.56|10
1605120660000|2020-11-11 18:51:00|4210.61|4172.61|4209.91|4171.91|4210.61|4172.61|4209.89|4171.89|10
1605120670000|2020-11-11 18:51:10|4209.63|4171.63|4205.71|4167.71|4209.63|4171.63|4205.67|4167.67|10
1605120680000|2020-11-11 18:51:20|4205.66|4167.66|4204.61|4166.61|4205.66|4167.66|4204.61|4166.61|10
1605120690000|2020-11-11 18:51:30|4204.88|4166.88|4205.16|4167.16|4205.16|4167.16|4204.73|4166.73|10
1605120700000|2020-11-11 18:51:40|4205.03|4167.03|4204.43|4166.43|4205.03|4167.03|4204.23|4166.23|8
1605120710000|2020-11-11 18:51:50|4204.95|4166.95|4205.08|4167.08|4205.67|4167.67|4204.77|4166.77|10
1605120720000|2020-11-11 18:52:00|4205.39|4167.39|4205.02|4167.02|4205.81|4167.81|4205.02|4167.02|10
1605120730000|2020-11-11 18:52:10|4205.05|4167.05|4205.02|4167.02|4205.21|4167.21|4204.96|4166.96|10
1605120740000|2020-11-11 18:52:20|4204.9|4166.9|4205.44|4167.44|4205.44|4167.44|4204.84|4166.84|10
1605120750000|2020-11-11 18:52:30|4205.34|4167.34|4204.55|4166.55|4205.34|4167.34|4204.55|4166.55|10
1605120760000|2020-11-11 18:52:40|4204.46|4166.46|4203.66|4165.66|4204.46|4166.46|4203.59|4165.59|8
1605120770000|2020-11-11 18:52:50|4203.46|4165.46|4203.3|4165.3|4203.47|4165.47|4203.15|4165.15|9
1605120780000|2020-11-11 18:53:00|4203.22|4165.22|4203.17|4165.17|4203.38|4165.38|4202.72|4164.72|10
1605120790000|2020-11-11 18:53:10|4203.05|4165.05|4196.81|4158.81|4203.05|4165.05|4196.81|4158.81|10
1605120800000|2020-11-11 18:53:20|4196.23|4158.23|4194.56|4156.56|4196.23|4158.23|4194.56|4156.56|10
1605120810000|2020-11-11 18:53:30|4194.69|4156.69|4194.9|4156.9|4195.34|4157.34|4194.69|4156.69|10
1605120820000|2020-11-11 18:53:40|4194.85|4156.85|4195.37|4157.37|4195.37|4157.37|4194.73|4156.73|10
1605120830000|2020-11-11 18:53:50|4195.39|4157.39|4196.37|4158.37|4196.37|4158.37|4195.39|4157.39|10
1605120840000|2020-11-11 18:54:00|4196.45|4158.45|4196.73|4158.73|4196.86|4158.86|4196.39|4158.39|10
1605120850000|2020-11-11 18:54:10|4196.77|4158.77|4196.49|4158.49|4196.77|4158.77|4196.13|4158.13|9
1605120860000|2020-11-11 18:54:20|4196.44|4158.44|4197.94|4159.94|4197.94|4159.94|4196.44|4158.44|10
1605120870000|2020-11-11 18:54:30|4198.07|4160.07|4199.48|4161.48|4199.59|4161.59|4198.07|4160.07|10
1605120880000|2020-11-11 18:54:40|4199.42|4161.42|4199.62|4161.62|4199.71|4161.71|4199.25|4161.25|10
1605120890000|2020-11-11 18:54:50|4199.73|4161.73|4200.43|4162.43|4200.81|4162.81|4199.73|4161.73|10
1605120900000|2020-11-11 18:55:00|4200.31|4162.31|4199.44|4161.44|4200.31|4162.31|4199.44|4161.44|10
1605120910000|2020-11-11 18:55:10|4199.5|4161.5|4199.62|4161.62|4199.71|4161.71|4199.5|4161.5|10
1605120920000|2020-11-11 18:55:20|4199.58|4161.58|4200.71|4162.71|4200.71|4162.71|4199.4|4161.4|10
1605120930000|2020-11-11 18:55:30|4200.75|4162.75|4201.09|4163.09|4201.15|4163.15|4200.72|4162.72|9
1605120940000|2020-11-11 18:55:40|4201.18|4163.18|4201.43|4163.43|4201.47|4163.47|4201.11|4163.11|9
1605120950000|2020-11-11 18:55:50|4201.41|4163.41|4201.08|4163.08|4201.41|4163.41|4201.08|4163.08|9
1605120960000|2020-11-11 18:56:00|4201.07|4163.07|4201.22|4163.22|4201.46|4163.46|4201.07|4163.07|10
1605120970000|2020-11-11 18:56:10|4201.04|4163.04|4200.9|4162.9|4201.16|4163.16|4200.9|4162.9|9
1605120980000|2020-11-11 18:56:20|4200.89|4162.89|4200.24|4162.24|4200.89|4162.89|4200.24|4162.24|10
1605120990000|2020-11-11 18:56:30|4200.28|4162.28|4200.4|4162.4|4200.4|4162.4|4200.09|4162.09|10
1605121000000|2020-11-11 18:56:40|4200.31|4162.31|4200.45|4162.45|4200.47|4162.47|4200.28|4162.28|9
1605121010000|2020-11-11 18:56:50|4200.54|4162.54|4200.87|4162.87|4200.87|4162.87|4200.54|4162.54|9
1605121020000|2020-11-11 18:57:00|4200.88|4162.88|4201.38|4163.38|4201.67|4163.67|4200.88|4162.88|10
1605121030000|2020-11-11 18:57:10|4201.4|4163.4|4199.94|4161.94|4201.4|4163.4|4199.94|4161.94|10
1605121040000|2020-11-11 18:57:20|4199.87|4161.87|4200.11|4162.11|4200.2|4162.2|4199.82|4161.82|10
1605121050000|2020-11-11 18:57:30|4200.15|4162.15|4196.4|4158.4|4200.4|4162.4|4196.4|4158.4|10
1605121060000|2020-11-11 18:57:40|4195.75|4157.75|4193.81|4155.81|4195.75|4157.75|4193.81|4155.81|10
1605121070000|2020-11-11 18:57:50|4193.34|4155.34|4190.7|4152.7|4193.43|4155.43|4190.7|4152.7|10
1605121080000|2020-11-11 18:58:00|4190.68|4152.68|4190.24|4152.24|4191.01|4153.01|4190.24|4152.24|10
1605121090000|2020-11-11 18:58:10|4190.15|4152.15|4190.34|4152.34|4190.5|4152.5|4190.15|4152.15|10
1605121100000|2020-11-11 18:58:20|4190.61|4152.61|4190.8|4152.8|4190.89|4152.89|4190.53|4152.53|10
1605121110000|2020-11-11 18:58:30|4190.87|4152.87|4191.05|4153.05|4191.05|4153.05|4190.78|4152.78|10
1605121120000|2020-11-11 18:58:40|4191.14|4153.14|4191.99|4153.99|4191.99|4153.99|4191.14|4153.14|10
1605121130000|2020-11-11 18:58:50|4192.02|4154.02|4192.28|4154.28|4192.28|4154.28|4192.02|4154.02|8
1605121140000|2020-11-11 18:59:00|4192.33|4154.33|4192.82|4154.82|4192.82|4154.82|4192.26|4154.26|10
1605121150000|2020-11-11 18:59:10|4192.76|4154.76|4191.94|4153.94|4192.78|4154.78|4191.94|4153.94|10
1605121160000|2020-11-11 18:59:20|4191.79|4153.79|4191.41|4153.41|4191.79|4153.79|4191.29|4153.29|9
1605121170000|2020-11-11 18:59:30|4191.3|4153.3|4190.85|4152.85|4191.38|4153.38|4190.85|4152.85|10
1605121180000|2020-11-11 18:59:40|4190.83|4152.83|4190.95|4152.95|4191.06|4153.06|4190.83|4152.83|9
1605121190000|2020-11-11 18:59:50|4190.86|4152.86|4191.14|4153.14|4191.18|4153.18|4190.81|4152.81|10
1605121200000|2020-11-11 19:00:00|4191.08|4153.08|4191.59|4153.59|4191.59|4153.59|4191.08|4153.08|10
1605121210000|2020-11-11 19:00:10|4191.51|4153.51|4193.13|4155.13|4193.13|4155.13|4191.51|4153.51|10
1605121220000|2020-11-11 19:00:20|4193.12|4155.12|4194.02|4156.02|4194.02|4156.02|4193.12|4155.12|9
1605121230000|2020-11-11 19:00:30|4194.07|4156.07|4193.95|4155.95|4194.43|4156.43|4193.95|4155.95|10
1605121240000|2020-11-11 19:00:40|4193.87|4155.87|4193.62|4155.62|4194.01|4156.01|4193.58|4155.58|10
1605121250000|2020-11-11 19:00:50|4193.79|4155.79|4193.53|4155.53|4193.87|4155.87|4193.38|4155.38|10
1605121260000|2020-11-11 19:01:00|4193.61|4155.61|4193.25|4155.25|4193.61|4155.61|4193.25|4155.25|9
1605121270000|2020-11-11 19:01:10|4193.14|4155.14|4192.7|4154.7|4193.14|4155.14|4192.39|4154.39|9
1605121280000|2020-11-11 19:01:20|4192.61|4154.61|4193.55|4155.55|4193.57|4155.57|4192.56|4154.56|10
1605121290000|2020-11-11 19:01:30|4193.57|4155.57|4193.75|4155.75|4193.78|4155.78|4193.57|4155.57|10
1605121300000|2020-11-11 19:01:40|4193.69|4155.69|4193.8|4155.8|4193.8|4155.8|4193.45|4155.45|10
1605121310000|2020-11-11 19:01:50|4193.82|4155.82|4194.63|4156.63|4194.63|4156.63|4193.77|4155.77|10
1605121320000|2020-11-11 19:02:00|4194.56|4156.56|4195.91|4157.91|4195.91|4157.91|4194.56|4156.56|9
1605121330000|2020-11-11 19:02:10|4195.94|4157.94|4196.42|4158.42|4196.42|4158.42|4195.94|4157.94|7
1605121340000|2020-11-11 19:02:20|4196.3|4158.3|4196.33|4158.33|4196.52|4158.52|4196.25|4158.25|10
1605121350000|2020-11-11 19:02:30|4196.43|4158.43|4195.82|4157.82|4196.66|4158.66|4195.82|4157.82|10
1605121360000|2020-11-11 19:02:40|4195.76|4157.76|4194.9|4156.9|4195.82|4157.82|4194.9|4156.9|10
1605121370000|2020-11-11 19:02:50|4195|4157|4195.26|4157.26|4195.26|4157.26|4194.79|4156.79|9
1605121380000|2020-11-11 19:03:00|4195.11|4157.11|4195.19|4157.19|4195.25|4157.25|4195.01|4157.01|8
1605121390000|2020-11-11 19:03:10|4195.22|4157.22|4195.29|4157.29|4195.33|4157.33|4194.98|4156.98|9
1605121400000|2020-11-11 19:03:20|4195.32|4157.32|4195.21|4157.21|4195.41|4157.41|4195.14|4157.14|10
1605121410000|2020-11-11 19:03:30|4195.17|4157.17|4195.02|4157.02|4195.17|4157.17|4195.01|4157.01|9
1605121420000|2020-11-11 19:03:40|4194.99|4156.99|4194.9|4156.9|4194.99|4156.99|4194.81|4156.81|10
1605121430000|2020-11-11 19:03:50|4194.95|4156.95|4194.82|4156.82|4194.98|4156.98|4194.82|4156.82|10
1605121440000|2020-11-11 19:04:00|4194.83|4156.83|4195.14|4157.14|4195.16|4157.16|4194.83|4156.83|10
1605121450000|2020-11-11 19:04:10|4195.16|4157.16|4195.58|4157.58|4195.58|4157.58|4195.16|4157.16|10
1605121460000|2020-11-11 19:04:20|4195.57|4157.57|4195.79|4157.79|4195.87|4157.87|4195.57|4157.57|9
1605121470000|2020-11-11 19:04:30|4195.72|4157.72|4195.84|4157.84|4195.84|4157.84|4195.67|4157.67|8
1605121480000|2020-11-11 19:04:40|4195.87|4157.87|4196.1|4158.1|4196.17|4158.17|4195.87|4157.87|9
1605121490000|2020-11-11 19:04:50|4196.02|4158.02|4196.08|4158.08|4196.19|4158.19|4195.98|4157.98|8
1605121500000|2020-11-11 19:05:00|4196.17|4158.17|4196.41|4158.41|4196.44|4158.44|4196.17|4158.17|8
1605121510000|2020-11-11 19:05:10|4196.44|4158.44|4196.79|4158.79|4196.79|4158.79|4196.4|4158.4|10
1605121520000|2020-11-11 19:05:20|4196.8|4158.8|4196.63|4158.63|4196.8|4158.8|4196.63|4158.63|9
1605121530000|2020-11-11 19:05:30|4196.64|4158.64|4196.02|4158.02|4196.65|4158.65|4196.02|4158.02|9
1605121540000|2020-11-11 19:05:40|4195.89|4157.89|4194.54|4156.54|4195.89|4157.89|4194.54|4156.54|9
1605121550000|2020-11-11 19:05:50|4194.44|4156.44|4193.65|4155.65|4194.45|4156.45|4193.65|4155.65|10
1605121560000|2020-11-11 19:06:00|4193.64|4155.64|4193.35|4155.35|4193.75|4155.75|4193.35|4155.35|10
1605121570000|2020-11-11 19:06:10|4193.46|4155.46|4193.5|4155.5|4193.5|4155.5|4193.37|4155.37|10
1605121580000|2020-11-11 19:06:20|4193.76|4155.76|4194.16|4156.16|4194.19|4156.19|4193.68|4155.68|10
1605121590000|2020-11-11 19:06:30|4194.14|4156.14|4195.35|4157.35|4195.35|4157.35|4194.14|4156.14|10
1605121600000|2020-11-11 19:06:40|4195.47|4157.47|4196.13|4158.13|4196.13|4158.13|4195.47|4157.47|10
1605121610000|2020-11-11 19:06:50|4196.14|4158.14|4196.47|4158.47|4196.48|4158.48|4196.14|4158.14|9
1605121620000|2020-11-11 19:07:00|4196.58|4158.58|4196.9|4158.9|4196.97|4158.97|4196.58|4158.58|10
1605121630000|2020-11-11 19:07:10|4197.21|4159.21|4198.01|4160.01|4198.01|4160.01|4197.21|4159.21|10
1605121640000|2020-11-11 19:07:20|4198.05|4160.05|4198.5|4160.5|4198.5|4160.5|4198.05|4160.05|10
1605121650000|2020-11-11 19:07:30|4198.57|4160.57|4198.47|4160.47|4198.81|4160.81|4198.47|4160.47|9
1605121660000|2020-11-11 19:07:40|4198.48|4160.48|4198.37|4160.37|4198.61|4160.61|4198.14|4160.14|10
1605121670000|2020-11-11 19:07:50|4198.3|4160.3|4198.79|4160.79|4198.79|4160.79|4198.3|4160.3|9
1605121680000|2020-11-11 19:08:00|4198.8|4160.8|4198.73|4160.73|4198.89|4160.89|4198.72|4160.72|10
1605121690000|2020-11-11 19:08:10|4198.76|4160.76|4199.07|4161.07|4199.15|4161.15|4198.76|4160.76|10
1605121700000|2020-11-11 19:08:20|4199.1|4161.1|4199.09|4161.09|4199.14|4161.14|4199.07|4161.07|9
1605121710000|2020-11-11 19:08:30|4199.31|4161.31|4199.53|4161.53|4199.54|4161.54|4199.31|4161.31|10
1605121720000|2020-11-11 19:08:40|4199.54|4161.54|4199.86|4161.86|4199.86|4161.86|4199.48|4161.48|9
1605121730000|2020-11-11 19:08:50|4199.63|4161.63|4200.94|4162.94|4200.94|4162.94|4199.63|4161.63|9
1605121740000|2020-11-11 19:09:00|4201.07|4163.07|4200.49|4162.49|4201.09|4163.09|4200.49|4162.49|10
1605121750000|2020-11-11 19:09:10|4200.45|4162.45|4200.48|4162.48|4200.48|4162.48|4200.32|4162.32|10
1605121760000|2020-11-11 19:09:20|4200.52|4162.52|4200.53|4162.53|4200.72|4162.72|4200.43|4162.43|10
1605121770000|2020-11-11 19:09:30|4200.39|4162.39|4200.25|4162.25|4200.39|4162.39|4200.21|4162.21|10
1605121780000|2020-11-11 19:09:40|4200.17|4162.17|4199.98|4161.98|4200.19|4162.19|4199.93|4161.93|10
1605121790000|2020-11-11 19:09:50|4199.85|4161.85|4199.48|4161.48|4199.85|4161.85|4199.42|4161.42|8
1605121800000|2020-11-11 19:10:00|4199.38|4161.38|4198.69|4160.69|4199.4|4161.4|4198.69|4160.69|10
1605121810000|2020-11-11 19:10:10|4198.62|4160.62|4198.05|4160.05|4198.62|4160.62|4198.05|4160.05|9
1605121820000|2020-11-11 19:10:20|4198|4160|4197.53|4159.53|4198|4160|4197.49|4159.49|9
1605121830000|2020-11-11 19:10:30|4197.52|4159.52|4197.25|4159.25|4197.52|4159.52|4197.21|4159.21|9
1605121840000|2020-11-11 19:10:40|4197.12|4159.12|4196.78|4158.78|4197.12|4159.12|4196.78|4158.78|6
1605121850000|2020-11-11 19:10:50|4196.57|4158.57|4196.47|4158.47|4196.61|4158.61|4196.33|4158.33|9
1605121860000|2020-11-11 19:11:00|4196.59|4158.59|4196.6|4158.6|4196.6|4158.6|4196.5|4158.5|10
1605121870000|2020-11-11 19:11:10|4196.64|4158.64|4196.51|4158.51|4196.64|4158.64|4196.45|4158.45|8
1605121880000|2020-11-11 19:11:20|4196.49|4158.49|4195.97|4157.97|4196.53|4158.53|4195.97|4157.97|10
1605121890000|2020-11-11 19:11:30|4195.85|4157.85|4194.97|4156.97|4195.85|4157.85|4194.97|4156.97|9
1605121900000|2020-11-11 19:11:40|4195|4157|4194.49|4156.49|4195|4157|4194.49|4156.49|8
1605121910000|2020-11-11 19:11:50|4194.74|4156.74|4193.94|4155.94|4194.87|4156.87|4193.94|4155.94|10
1605121920000|2020-11-11 19:12:00|4193.88|4155.88|4193.58|4155.58|4193.88|4155.88|4193.58|4155.58|9
1605121930000|2020-11-11 19:12:10|4193.5|4155.5|4193.41|4155.41|4193.5|4155.5|4193.25|4155.25|10
1605121940000|2020-11-11 19:12:20|4193.37|4155.37|4194.4|4156.4|4194.4|4156.4|4193.37|4155.37|10
1605121950000|2020-11-11 19:12:30|4194.61|4156.61|4197.33|4159.33|4197.33|4159.33|4194.61|4156.61|9
1605121960000|2020-11-11 19:12:40|4197.34|4159.34|4199.63|4161.63|4199.63|4161.63|4197.34|4159.34|10
1605121970000|2020-11-11 19:12:50|4199.62|4161.62|4199.67|4161.67|4199.78|4161.78|4199.62|4161.62|9
1605121980000|2020-11-11 19:13:00|4199.6|4161.6|4199.81|4161.81|4199.81|4161.81|4199.54|4161.54|8
1605121990000|2020-11-11 19:13:10|4199.76|4161.76|4200.36|4162.36|4200.4|4162.4|4199.71|4161.71|10
1605122000000|2020-11-11 19:13:20|4200.48|4162.48|4201.1|4163.1|4201.1|4163.1|4200.48|4162.48|10
1605122010000|2020-11-11 19:13:30|4201.15|4163.15|4202.26|4164.26|4202.26|4164.26|4201.15|4163.15|10
1605122020000|2020-11-11 19:13:40|4202.36|4164.36|4202.64|4164.64|4202.72|4164.72|4202.36|4164.36|10
1605122030000|2020-11-11 19:13:50|4202.74|4164.74|4201.97|4163.97|4202.74|4164.74|4201.97|4163.97|10
1605122040000|2020-11-11 19:14:00|4202.01|4164.01|4202.02|4164.02|4202.15|4164.15|4202.01|4164.01|9
1605122050000|2020-11-11 19:14:10|4202|4164|4201.54|4163.54|4202.01|4164.01|4201.54|4163.54|8
1605122060000|2020-11-11 19:14:20|4201.49|4163.49|4201.78|4163.78|4201.85|4163.85|4201.49|4163.49|8
1605122070000|2020-11-11 19:14:30|4201.89|4163.89|4201.87|4163.87|4202.08|4164.08|4201.75|4163.75|10
1605122080000|2020-11-11 19:14:40|4201.77|4163.77|4202.28|4164.28|4202.3|4164.3|4201.77|4163.77|10
1605122090000|2020-11-11 19:14:50|4202.24|4164.24|4202.11|4164.11|4202.25|4164.25|4202.11|4164.11|10
1605122100000|2020-11-11 19:15:00|4201.98|4163.98|4200.8|4162.8|4201.98|4163.98|4200.8|4162.8|10
1605122110000|2020-11-11 19:15:10|4200.81|4162.81|4200.32|4162.32|4200.81|4162.81|4200.2|4162.2|9
1605122120000|2020-11-11 19:15:20|4200.11|4162.11|4199.67|4161.67|4200.11|4162.11|4199.66|4161.66|9
1605122130000|2020-11-11 19:15:30|4199.64|4161.64|4199.51|4161.51|4199.75|4161.75|4199.46|4161.46|10
1605122140000|2020-11-11 19:15:40|4199.55|4161.55|4199.15|4161.15|4199.55|4161.55|4199.15|4161.15|9
1605122150000|2020-11-11 19:15:50|4199.17|4161.17|4198.11|4160.11|4199.17|4161.17|4198.11|4160.11|10
1605122160000|2020-11-11 19:16:00|4198.01|4160.01|4197.41|4159.41|4198.01|4160.01|4197.41|4159.41|9
1605122170000|2020-11-11 19:16:10|4197.38|4159.38|4196.94|4158.94|4197.47|4159.47|4196.94|4158.94|8
1605122180000|2020-11-11 19:16:20|4196.86|4158.86|4195.89|4157.89|4196.86|4158.86|4195.89|4157.89|9
1605122190000|2020-11-11 19:16:30|4195.94|4157.94|4195.58|4157.58|4196.07|4158.07|4195.58|4157.58|10
1605122200000|2020-11-11 19:16:40|4195.61|4157.61|4195.82|4157.82|4195.83|4157.83|4195.6|4157.6|9
1605122210000|2020-11-11 19:16:50|4195.91|4157.91|4196.31|4158.31|4196.32|4158.32|4195.91|4157.91|10
1605122220000|2020-11-11 19:17:00|4196.37|4158.37|4196.28|4158.28|4196.43|4158.43|4196.26|4158.26|9
1605122230000|2020-11-11 19:17:10|4196.37|4158.37|4196.51|4158.51|4196.53|4158.53|4196.3|4158.3|10
1605122240000|2020-11-11 19:17:20|4196.52|4158.52|4196.36|4158.36|4196.52|4158.52|4196.36|4158.36|10
1605122250000|2020-11-11 19:17:30|4196.33|4158.33|4196.22|4158.22|4196.33|4158.33|4196.17|4158.17|8
1605122260000|2020-11-11 19:17:40|4196.33|4158.33|4196.94|4158.94|4196.94|4158.94|4196.33|4158.33|10
1605122270000|2020-11-11 19:17:50|4196.91|4158.91|4197.38|4159.38|4197.38|4159.38|4196.91|4158.91|9
1605122280000|2020-11-11 19:18:00|4197.46|4159.46|4197.93|4159.93|4197.93|4159.93|4197.46|4159.46|9
1605122290000|2020-11-11 19:18:10|4197.91|4159.91|4198.02|4160.02|4198.02|4160.02|4197.82|4159.82|7
1605122300000|2020-11-11 19:18:20|4197.94|4159.94|4198.36|4160.36|4198.55|4160.55|4197.94|4159.94|10
1605122310000|2020-11-11 19:18:30|4198.21|4160.21|4198.45|4160.45|4198.45|4160.45|4198.15|4160.15|10
1605122320000|2020-11-11 19:18:40|4198.35|4160.35|4198.37|4160.37|4198.54|4160.54|4198.35|4160.35|9
1605122330000|2020-11-11 19:18:50|4198.45|4160.45|4198.42|4160.42|4198.6|4160.6|4198.36|4160.36|9
1605122340000|2020-11-11 19:19:00|4198.47|4160.47|4198.51|4160.51|4198.54|4160.54|4198.47|4160.47|9
1605122350000|2020-11-11 19:19:10|4198.5|4160.5|4199.7|4161.7|4199.7|4161.7|4198.5|4160.5|10
1605122360000|2020-11-11 19:19:20|4199.91|4161.91|4200.58|4162.58|4200.58|4162.58|4199.91|4161.91|10
1605122370000|2020-11-11 19:19:30|4200.55|4162.55|4200.36|4162.36|4200.55|4162.55|4200.25|4162.25|8
1605122380000|2020-11-11 19:19:40|4200.08|4162.08|4199.27|4161.27|4200.08|4162.08|4199.27|4161.27|10
1605122390000|2020-11-11 19:19:50|4199.2|4161.2|4198.33|4160.33|4199.2|4161.2|4198.33|4160.33|9
1605122400000|2020-11-11 19:20:00|4198.23|4160.23|4198.45|4160.45|4198.45|4160.45|4198.21|4160.21|10
1605122410000|2020-11-11 19:20:10|4198.51|4160.51|4198.87|4160.87|4198.87|4160.87|4198.51|4160.51|9
1605122420000|2020-11-11 19:20:20|4198.88|4160.88|4198.94|4160.94|4199.05|4161.05|4198.83|4160.83|10
1605122430000|2020-11-11 19:20:30|4199|4161|4198.87|4160.87|4199.09|4161.09|4198.87|4160.87|7
1605122440000|2020-11-11 19:20:40|4198.84|4160.84|4198.99|4160.99|4198.99|4160.99|4198.79|4160.79|10
1605122450000|2020-11-11 19:20:50|4199.02|4161.02|4199.16|4161.16|4199.16|4161.16|4199.02|4161.02|8
1605122460000|2020-11-11 19:21:00|4199.3|4161.3|4199.91|4161.91|4199.91|4161.91|4199.3|4161.3|10
1605122470000|2020-11-11 19:21:10|4199.97|4161.97|4200.65|4162.65|4200.65|4162.65|4199.93|4161.93|9
1605122480000|2020-11-11 19:21:20|4200.66|4162.66|4201.25|4163.25|4201.25|4163.25|4200.66|4162.66|10
1605122490000|2020-11-11 19:21:30|4201.32|4163.32|4201.83|4163.83|4201.83|4163.83|4201.3|4163.3|9
1605122500000|2020-11-11 19:21:40|4202.05|4164.05|4202.37|4164.37|4202.37|4164.37|4202.05|4164.05|7
1605122510000|2020-11-11 19:21:50|4202.43|4164.43|4202.43|4164.43|4202.46|4164.46|4202.31|4164.31|9
1605122520000|2020-11-11 19:22:00|4202.44|4164.44|4201.85|4163.85|4202.44|4164.44|4201.85|4163.85|9
1605122530000|2020-11-11 19:22:10|4201.74|4163.74|4200.68|4162.68|4201.74|4163.74|4200.68|4162.68|10
1605122540000|2020-11-11 19:22:20|4200.69|4162.69|4200.11|4162.11|4200.69|4162.69|4200.11|4162.11|10
1605122550000|2020-11-11 19:22:30|4200.1|4162.1|4199.16|4161.16|4200.1|4162.1|4199.16|4161.16|10
1605122560000|2020-11-11 19:22:40|4199.13|4161.13|4198.6|4160.6|4199.13|4161.13|4198.6|4160.6|10
1605122570000|2020-11-11 19:22:50|4198.59|4160.59|4198.33|4160.33|4198.59|4160.59|4198.33|4160.33|10
1605122580000|2020-11-11 19:23:00|4198.29|4160.29|4197.97|4159.97|4198.29|4160.29|4197.97|4159.97|7
1605122590000|2020-11-11 19:23:10|4197.98|4159.98|4197.44|4159.44|4198.02|4160.02|4197.35|4159.35|10
1605122600000|2020-11-11 19:23:20|4197.42|4159.42|4197.41|4159.41|4197.42|4159.42|4197.22|4159.22|10
1605122610000|2020-11-11 19:23:30|4197.43|4159.43|4197.77|4159.77|4197.78|4159.78|4197.43|4159.43|10
1605122620000|2020-11-11 19:23:40|4197.89|4159.89|4198.23|4160.23|4198.23|4160.23|4197.87|4159.87|10
1605122630000|2020-11-11 19:23:50|4198.21|4160.21|4198.43|4160.43|4198.43|4160.43|4198.21|4160.21|9
1605122640000|2020-11-11 19:24:00|4198.44|4160.44|4198.01|4160.01|4198.53|4160.53|4198.01|4160.01|8
1605122650000|2020-11-11 19:24:10|4197.94|4159.94|4197.14|4159.14|4197.95|4159.95|4197.14|4159.14|9
1605122660000|2020-11-11 19:24:20|4196.95|4158.95|4197.05|4159.05|4197.1|4159.1|4196.89|4158.89|10
1605122670000|2020-11-11 19:24:30|4197.09|4159.09|4197.94|4159.94|4197.94|4159.94|4197.09|4159.09|10
1605122680000|2020-11-11 19:24:40|4198.23|4160.23|4198.98|4160.98|4199|4161|4198.23|4160.23|8
1605122690000|2020-11-11 19:24:50|4198.96|4160.96|4198.87|4160.87|4198.98|4160.98|4198.84|4160.84|10
1605122700000|2020-11-11 19:25:00|4198.9|4160.9|4198.83|4160.83|4198.98|4160.98|4198.83|4160.83|8
1605122710000|2020-11-11 19:25:10|4198.82|4160.82|4198.88|4160.88|4198.91|4160.91|4198.78|4160.78|8
1605122720000|2020-11-11 19:25:20|4198.82|4160.82|4198.63|4160.63|4198.82|4160.82|4198.63|4160.63|9
1605122730000|2020-11-11 19:25:30|4198.6|4160.6|4198.23|4160.23|4198.6|4160.6|4198.23|4160.23|8
1605122740000|2020-11-11 19:25:40|4198.19|4160.19|4197.95|4159.95|4198.19|4160.19|4197.95|4159.95|10
1605122750000|2020-11-11 19:25:50|4197.93|4159.93|4197.82|4159.82|4197.93|4159.93|4197.82|4159.82|9
1605122760000|2020-11-11 19:26:00|4197.89|4159.89|4197.95|4159.95|4197.96|4159.96|4197.84|4159.84|10
1605122770000|2020-11-11 19:26:10|4197.94|4159.94|4198.44|4160.44|4198.54|4160.54|4197.94|4159.94|10
1605122780000|2020-11-11 19:26:20|4198.38|4160.38|4197.98|4159.98|4198.38|4160.38|4197.98|4159.98|8
1605122790000|2020-11-11 19:26:30|4197.79|4159.79|4197.51|4159.51|4197.79|4159.79|4197.51|4159.51|7
1605122800000|2020-11-11 19:26:40|4197.47|4159.47|4196.43|4158.43|4197.47|4159.47|4196.43|4158.43|9
1605122810000|2020-11-11 19:26:50|4196.47|4158.47|4195.65|4157.65|4196.47|4158.47|4195.65|4157.65|9
1605122820000|2020-11-11 19:27:00|4195.54|4157.54|4196.03|4158.03|4196.03|4158.03|4195.54|4157.54|9
1605122830000|2020-11-11 19:27:10|4195.99|4157.99|4196.25|4158.25|4196.25|4158.25|4195.98|4157.98|9
1605122840000|2020-11-11 19:27:20|4196.27|4158.27|4196.4|4158.4|4196.56|4158.56|4196.27|4158.27|9
1605122850000|2020-11-11 19:27:30|4196.39|4158.39|4196.25|4158.25|4196.52|4158.52|4196.23|4158.23|6
1605122860000|2020-11-11 19:27:40|4196.11|4158.11|4196.02|4158.02|4196.19|4158.19|4195.94|4157.94|9
1605122870000|2020-11-11 19:27:50|4196.12|4158.12|4195.91|4157.91|4196.16|4158.16|4195.81|4157.81|10
1605122880000|2020-11-11 19:28:00|4195.88|4157.88|4195.73|4157.73|4195.88|4157.88|4195.71|4157.71|9
1605122890000|2020-11-11 19:28:10|4195.69|4157.69|4195.29|4157.29|4195.69|4157.69|4195.29|4157.29|9
1605122900000|2020-11-11 19:28:20|4195.12|4157.12|4194.58|4156.58|4195.12|4157.12|4194.58|4156.58|10
1605122910000|2020-11-11 19:28:30|4194.64|4156.64|4193.92|4155.92|4194.64|4156.64|4193.92|4155.92|10
1605122920000|2020-11-11 19:28:40|4193.93|4155.93|4193|4155|4193.96|4155.96|4193|4155|10
1605122930000|2020-11-11 19:28:50|4192.69|4154.69|4191.84|4153.84|4192.69|4154.69|4191.53|4153.53|10
1605122940000|2020-11-11 19:29:00|4191.68|4153.68|4189.44|4151.44|4191.71|4153.71|4189.44|4151.44|10
1605122950000|2020-11-11 19:29:10|4188.76|4150.76|4186.76|4148.76|4188.76|4150.76|4186.76|4148.76|10
1605122960000|2020-11-11 19:29:20|4186.17|4148.17|4185.3|4147.3|4186.17|4148.17|4185.3|4147.3|10
1605122970000|2020-11-11 19:29:30|4185.06|4147.06|4183.65|4145.65|4185.06|4147.06|4183.65|4145.65|10
1605122980000|2020-11-11 19:29:40|4183.41|4145.41|4183.29|4145.29|4183.43|4145.43|4183.29|4145.29|8
1605122990000|2020-11-11 19:29:50|4183.31|4145.31|4182.87|4144.87|4183.41|4145.41|4182.87|4144.87|10
1605123000000|2020-11-11 19:30:00|4182.86|4144.86|4182.86|4144.86|4182.94|4144.94|4182.71|4144.71|10
1605123010000|2020-11-11 19:30:10|4182.7|4144.7|4181.05|4143.05|4182.7|4144.7|4180.99|4142.99|10
1605123020000|2020-11-11 19:30:20|4180.97|4142.97|4181.13|4143.13|4181.65|4143.65|4180.92|4142.92|10
1605123030000|2020-11-11 19:30:30|4180.18|4142.18|4175.62|4137.62|4180.18|4142.18|4175.62|4137.62|9
1605123040000|2020-11-11 19:30:40|4175.64|4137.64|4174.6|4136.6|4175.64|4137.64|4174.6|4136.6|10
1605123050000|2020-11-11 19:30:50|4174.75|4136.75|4175.97|4137.97|4175.97|4137.97|4174.62|4136.62|10
1605123060000|2020-11-11 19:31:00|4175.68|4137.68|4177.13|4139.13|4177.13|4139.13|4175.68|4137.68|10
1605123070000|2020-11-11 19:31:10|4176.98|4138.98|4175.97|4137.97|4177.22|4139.22|4175.97|4137.97|10
1605123080000|2020-11-11 19:31:20|4175.89|4137.89|4173.92|4135.92|4175.95|4137.95|4173.92|4135.92|10
1605123090000|2020-11-11 19:31:30|4173.84|4135.84|4173.4|4135.4|4173.93|4135.93|4173.18|4135.18|10
1605123100000|2020-11-11 19:31:40|4173.5|4135.5|4174.29|4136.29|4174.29|4136.29|4173.41|4135.41|10
1605123110000|2020-11-11 19:31:50|4174.32|4136.32|4174.72|4136.72|4174.72|4136.72|4174.2|4136.2|10
1605123120000|2020-11-11 19:32:00|4174.99|4136.99|4175.72|4137.72|4175.85|4137.85|4174.99|4136.99|10
1605123130000|2020-11-11 19:32:10|4175.74|4137.74|4176.55|4138.55|4176.55|4138.55|4175.74|4137.74|10
1605123140000|2020-11-11 19:32:20|4176.48|4138.48|4177.42|4139.42|4177.42|4139.42|4176.48|4138.48|10
1605123150000|2020-11-11 19:32:30|4177.52|4139.52|4178.48|4140.48|4178.48|4140.48|4177.52|4139.52|10
1605123160000|2020-11-11 19:32:40|4178.58|4140.58|4178.59|4140.59|4178.8|4140.8|4178.53|4140.53|10
1605123170000|2020-11-11 19:32:50|4178.7|4140.7|4178.58|4140.58|4178.8|4140.8|4178.49|4140.49|10
1605123180000|2020-11-11 19:33:00|4178.72|4140.72|4179.36|4141.36|4179.36|4141.36|4178.72|4140.72|10
1605123190000|2020-11-11 19:33:10|4179.5|4141.5|4180.1|4142.1|4180.1|4142.1|4179.5|4141.5|10
1605123200000|2020-11-11 19:33:20|4180.28|4142.28|4180.17|4142.17|4180.44|4142.44|4180.13|4142.13|10
1605123210000|2020-11-11 19:33:30|4180.09|4142.09|4180.38|4142.38|4180.38|4142.38|4180.01|4142.01|10
1605123220000|2020-11-11 19:33:40|4180.44|4142.44|4181.08|4143.08|4181.08|4143.08|4180.44|4142.44|10
1605123230000|2020-11-11 19:33:50|4180.85|4142.85|4180.84|4142.84|4180.85|4142.85|4180.4|4142.4|10
1605123240000|2020-11-11 19:34:00|4180.75|4142.75|4180.16|4142.16|4180.75|4142.75|4180.16|4142.16|10
1605123250000|2020-11-11 19:34:10|4180.19|4142.19|4179.96|4141.96|4180.44|4142.44|4179.96|4141.96|9
1605123260000|2020-11-11 19:34:20|4179.92|4141.92|4179.95|4141.95|4179.99|4141.99|4179.84|4141.84|10
1605123270000|2020-11-11 19:34:30|4179.87|4141.87|4180.86|4142.86|4180.86|4142.86|4179.87|4141.87|9
1605123280000|2020-11-11 19:34:40|4180.81|4142.81|4180.7|4142.7|4180.86|4142.86|4180.6|4142.6|9
1605123290000|2020-11-11 19:34:50|4180.82|4142.82|4181.1|4143.1|4181.28|4143.28|4180.82|4142.82|9
1605123300000|2020-11-11 19:35:00|4181.03|4143.03|4180.86|4142.86|4181.12|4143.12|4180.85|4142.85|9
1605123310000|2020-11-11 19:35:10|4180.84|4142.84|4181.55|4143.55|4181.55|4143.55|4180.8|4142.8|10
1605123320000|2020-11-11 19:35:20|4181.5|4143.5|4181.99|4143.99|4181.99|4143.99|4181.5|4143.5|10
1605123330000|2020-11-11 19:35:30|4181.96|4143.96|4182|4144|4182.08|4144.08|4181.95|4143.95|9
1605123340000|2020-11-11 19:35:40|4182.16|4144.16|4182.66|4144.66|4182.66|4144.66|4182.12|4144.12|10
1605123350000|2020-11-11 19:35:50|4182.72|4144.72|4182.7|4144.7|4182.81|4144.81|4182.64|4144.64|10
1605123360000|2020-11-11 19:36:00|4182.6|4144.6|4182.93|4144.93|4182.97|4144.97|4182.6|4144.6|8
1605123370000|2020-11-11 19:36:10|4182.91|4144.91|4183.16|4145.16|4183.16|4145.16|4182.91|4144.91|10
1605123380000|2020-11-11 19:36:20|4183.48|4145.48|4184.21|4146.21|4184.21|4146.21|4183.45|4145.45|10
1605123390000|2020-11-11 19:36:30|4184.42|4146.42|4186.22|4148.22|4186.22|4148.22|4184.42|4146.42|10
1605123400000|2020-11-11 19:36:40|4186.28|4148.28|4187.82|4149.82|4187.82|4149.82|4186.28|4148.28|10
1605123410000|2020-11-11 19:36:50|4188.1|4150.1|4189.24|4151.24|4189.24|4151.24|4188.1|4150.1|9
1605123420000|2020-11-11 19:37:00|4189.31|4151.31|4189.18|4151.18|4189.46|4151.46|4189.18|4151.18|9
1605123430000|2020-11-11 19:37:10|4189.08|4151.08|4190.3|4152.3|4190.3|4152.3|4189.08|4151.08|10
1605123440000|2020-11-11 19:37:20|4190.38|4152.38|4191.32|4153.32|4191.47|4153.47|4190.38|4152.38|10
1605123450000|2020-11-11 19:37:30|4191.3|4153.3|4191.24|4153.24|4191.3|4153.3|4191.08|4153.08|9
1605123460000|2020-11-11 19:37:40|4191.21|4153.21|4190.98|4152.98|4191.21|4153.21|4190.95|4152.95|9
1605123470000|2020-11-11 19:37:50|4191.26|4153.26|4191.04|4153.04|4191.27|4153.27|4191.04|4153.04|9
1605123480000|2020-11-11 19:38:00|4191.01|4153.01|4191.16|4153.16|4191.16|4153.16|4190.82|4152.82|9
1605123490000|2020-11-11 19:38:10|4191.2|4153.2|4192.13|4154.13|4192.13|4154.13|4191.2|4153.2|10
1605123500000|2020-11-11 19:38:20|4192.21|4154.21|4192.94|4154.94|4192.94|4154.94|4192.21|4154.21|9
1605123510000|2020-11-11 19:38:30|4192.9|4154.9|4193.03|4155.03|4193.04|4155.04|4192.85|4154.85|10
1605123520000|2020-11-11 19:38:40|4192.97|4154.97|4193.25|4155.25|4193.3|4155.3|4192.97|4154.97|10
1605123530000|2020-11-11 19:38:50|4193.48|4155.48|4193.53|4155.53|4193.78|4155.78|4193.48|4155.48|10
1605123540000|2020-11-11 19:39:00|4193.58|4155.58|4194.06|4156.06|4194.06|4156.06|4193.52|4155.52|10
1605123550000|2020-11-11 19:39:10|4194.02|4156.02|4194.14|4156.14|4194.24|4156.24|4194.02|4156.02|10
1605123560000|2020-11-11 19:39:20|4194.26|4156.26|4194.39|4156.39|4194.47|4156.47|4194.2|4156.2|10
1605123570000|2020-11-11 19:39:30|4194.32|4156.32|4194.3|4156.3|4194.59|4156.59|4194.27|4156.27|9
1605123580000|2020-11-11 19:39:40|4194.31|4156.31|4194.29|4156.29|4194.33|4156.33|4194.16|4156.16|9
1605123590000|2020-11-11 19:39:50|4194.02|4156.02|4193.33|4155.33|4194.03|4156.03|4193.33|4155.33|9
1605123600000|2020-11-11 19:40:00|4193.3|4155.3|4192.74|4154.74|4193.3|4155.3|4192.74|4154.74|10
1605123610000|2020-11-11 19:40:10|4192.54|4154.54|4192.44|4154.44|4192.6|4154.6|4192.44|4154.44|9
1605123620000|2020-11-11 19:40:20|4192.48|4154.48|4193.08|4155.08|4193.08|4155.08|4192.48|4154.48|8
1605123630000|2020-11-11 19:40:30|4193.1|4155.1|4193.53|4155.53|4193.53|4155.53|4193.1|4155.1|8
1605123640000|2020-11-11 19:40:40|4193.61|4155.61|4193.29|4155.29|4193.71|4155.71|4193.27|4155.27|9
1605123650000|2020-11-11 19:40:50|4193.25|4155.25|4193.12|4155.12|4193.25|4155.25|4193.12|4155.12|9
1605123660000|2020-11-11 19:41:00|4192.99|4154.99|4192.49|4154.49|4192.99|4154.99|4192.49|4154.49|8
1605123670000|2020-11-11 19:41:10|4192.62|4154.62|4192.49|4154.49|4192.65|4154.65|4192.38|4154.38|10
1605123680000|2020-11-11 19:41:20|4192.52|4154.52|4191.55|4153.55|4192.54|4154.54|4191.55|4153.55|9
1605123690000|2020-11-11 19:41:30|4191.21|4153.21|4189.75|4151.75|4191.21|4153.21|4189.75|4151.75|10
1605123700000|2020-11-11 19:41:40|4189.67|4151.67|4188.62|4150.62|4189.67|4151.67|4188.62|4150.62|10
1605123710000|2020-11-11 19:41:50|4188.61|4150.61|4187.21|4149.21|4188.61|4150.61|4187.21|4149.21|9
1605123720000|2020-11-11 19:42:00|4187.2|4149.2|4187.25|4149.25|4187.25|4149.25|4186.6|4148.6|10
1605123730000|2020-11-11 19:42:10|4187.34|4149.34|4188.99|4150.99|4188.99|4150.99|4187.34|4149.34|10
1605123740000|2020-11-11 19:42:20|4189.02|4151.02|4190.25|4152.25|4190.25|4152.25|4189.02|4151.02|8
1605123750000|2020-11-11 19:42:30|4190.57|4152.57|4191.9|4153.9|4191.9|4153.9|4190.57|4152.57|9
1605123760000|2020-11-11 19:42:40|4192.08|4154.08|4192.9|4154.9|4192.9|4154.9|4192.08|4154.08|9
1605123770000|2020-11-11 19:42:50|4193.25|4155.25|4193.4|4155.4|4193.55|4155.55|4193.25|4155.25|9
1605123780000|2020-11-11 19:43:00|4193.42|4155.42|4194.04|4156.04|4194.04|4156.04|4193.42|4155.42|10
1605123790000|2020-11-11 19:43:10|4194.03|4156.03|4194.26|4156.26|4194.41|4156.41|4193.95|4155.95|10
1605123800000|2020-11-11 19:43:20|4194.25|4156.25|4193.89|4155.89|4194.3|4156.3|4193.87|4155.87|9
1605123810000|2020-11-11 19:43:30|4193.75|4155.75|4193.21|4155.21|4193.75|4155.75|4193.21|4155.21|10
1605123820000|2020-11-11 19:43:40|4193.22|4155.22|4193.11|4155.11|4193.3|4155.3|4193.11|4155.11|9
1605123830000|2020-11-11 19:43:50|4193.05|4155.05|4192.69|4154.69|4193.05|4155.05|4192.69|4154.69|10
1605123840000|2020-11-11 19:44:00|4192.77|4154.77|4193.41|4155.41|4193.45|4155.45|4192.77|4154.77|9
1605123850000|2020-11-11 19:44:10|4193.54|4155.54|4193.79|4155.79|4193.87|4155.87|4193.52|4155.52|10
1605123860000|2020-11-11 19:44:20|4193.91|4155.91|4194.04|4156.04|4194.09|4156.09|4193.86|4155.86|9
1605123870000|2020-11-11 19:44:30|4194.07|4156.07|4193.95|4155.95|4194.07|4156.07|4193.94|4155.94|9
1605123880000|2020-11-11 19:44:40|4193.98|4155.98|4194.19|4156.19|4194.21|4156.21|4193.98|4155.98|9
1605123890000|2020-11-11 19:44:50|4194.29|4156.29|4194.87|4156.87|4194.87|4156.87|4194.29|4156.29|10
1605123900000|2020-11-11 19:45:00|4194.81|4156.81|4194.86|4156.86|4194.91|4156.91|4194.71|4156.71|10
1605123910000|2020-11-11 19:45:10|4194.87|4156.87|4195.36|4157.36|4195.49|4157.49|4194.87|4156.87|10
1605123920000|2020-11-11 19:45:20|4195.51|4157.51|4195.57|4157.57|4195.68|4157.68|4195.41|4157.41|10
1605123930000|2020-11-11 19:45:30|4195.47|4157.47|4195.6|4157.6|4195.63|4157.63|4195.47|4157.47|9
1605123940000|2020-11-11 19:45:40|4195.5|4157.5|4195.35|4157.35|4195.5|4157.5|4195.35|4157.35|10
1605123950000|2020-11-11 19:45:50|4195.39|4157.39|4195.48|4157.48|4195.48|4157.48|4195.37|4157.37|10
1605123960000|2020-11-11 19:46:00|4195.54|4157.54|4195.33|4157.33|4195.54|4157.54|4195.31|4157.31|10
1605123970000|2020-11-11 19:46:10|4195.2|4157.2|4195.47|4157.47|4195.47|4157.47|4195.2|4157.2|8
1605123980000|2020-11-11 19:46:20|4195.49|4157.49|4195.48|4157.48|4195.57|4157.57|4195.4|4157.4|8
1605123990000|2020-11-11 19:46:30|4195.47|4157.47|4195.35|4157.35|4195.47|4157.47|4195.35|4157.35|8
1605124000000|2020-11-11 19:46:40|4195.41|4157.41|4195.38|4157.38|4195.62|4157.62|4195.38|4157.38|9
1605124010000|2020-11-11 19:46:50|4195.26|4157.26|4194.74|4156.74|4195.26|4157.26|4194.7|4156.7|9
1605124020000|2020-11-11 19:47:00|4194.66|4156.66|4193.37|4155.37|4194.66|4156.66|4193.37|4155.37|10
1605124030000|2020-11-11 19:47:10|4193.17|4155.17|4192.28|4154.28|4193.17|4155.17|4192.28|4154.28|10
1605124040000|2020-11-11 19:47:20|4191.98|4153.98|4190.95|4152.95|4192|4154|4190.86|4152.86|9
1605124050000|2020-11-11 19:47:30|4190.92|4152.92|4190.89|4152.89|4190.96|4152.96|4190.85|4152.85|9
1605124060000|2020-11-11 19:47:40|4190.88|4152.88|4190.63|4152.63|4190.88|4152.88|4190.63|4152.63|10
1605124070000|2020-11-11 19:47:50|4190.62|4152.62|4190.41|4152.41|4190.62|4152.62|4190.4|4152.4|9
1605124080000|2020-11-11 19:48:00|4190.42|4152.42|4190.37|4152.37|4190.43|4152.43|4190.32|4152.32|10
1605124090000|2020-11-11 19:48:10|4190.38|4152.38|4189.83|4151.83|4190.42|4152.42|4189.83|4151.83|10
1605124100000|2020-11-11 19:48:20|4189.74|4151.74|4189.47|4151.47|4189.74|4151.74|4189.47|4151.47|10
1605124110000|2020-11-11 19:48:30|4189.51|4151.51|4189.82|4151.82|4189.88|4151.88|4189.51|4151.51|9
1605124120000|2020-11-11 19:48:40|4189.81|4151.81|4189.72|4151.72|4189.92|4151.92|4189.7|4151.7|9
1605124130000|2020-11-11 19:48:50|4189.86|4151.86|4189.94|4151.94|4190.02|4152.02|4189.84|4151.84|10
1605124140000|2020-11-11 19:49:00|4189.92|4151.92|4190.1|4152.1|4190.1|4152.1|4189.91|4151.91|9
1605124150000|2020-11-11 19:49:10|4190.15|4152.15|4190.37|4152.37|4190.54|4152.54|4190.15|4152.15|10
1605124160000|2020-11-11 19:49:20|4190.16|4152.16|4188.7|4150.7|4190.16|4152.16|4188.7|4150.7|10
1605124170000|2020-11-11 19:49:30|4188.58|4150.58|4187.95|4149.95|4188.68|4150.68|4187.95|4149.95|9
1605124180000|2020-11-11 19:49:40|4187.92|4149.92|4187.01|4149.01|4187.92|4149.92|4187.01|4149.01|10
1605124190000|2020-11-11 19:49:50|4187.08|4149.08|4187.04|4149.04|4187.08|4149.08|4186.66|4148.66|8
1605124200000|2020-11-11 19:50:00|4187.14|4149.14|4187.23|4149.23|4187.23|4149.23|4187.07|4149.07|9
1605124210000|2020-11-11 19:50:10|4187.2|4149.2|4187.38|4149.38|4187.49|4149.49|4187.2|4149.2|9
1605124220000|2020-11-11 19:50:20|4187.36|4149.36|4187.23|4149.23|4187.39|4149.39|4187.19|4149.19|9
1605124230000|2020-11-11 19:50:30|4187.28|4149.28|4187.07|4149.07|4187.44|4149.44|4186.99|4148.99|10
1605124240000|2020-11-11 19:50:40|4187.04|4149.04|4186.57|4148.57|4187.04|4149.04|4186.57|4148.57|10
1605124250000|2020-11-11 19:50:50|4186.43|4148.43|4185.59|4147.59|4186.45|4148.45|4185.59|4147.59|9
1605124260000|2020-11-11 19:51:00|4185.52|4147.52|4185.32|4147.32|4185.57|4147.57|4185.32|4147.32|10
1605124270000|2020-11-11 19:51:10|4185.3|4147.3|4184.81|4146.81|4185.3|4147.3|4184.81|4146.81|10
1605124280000|2020-11-11 19:51:20|4184.41|4146.41|4183.41|4145.41|4184.41|4146.41|4183.41|4145.41|10
1605124290000|2020-11-11 19:51:30|4183.36|4145.36|4182.91|4144.91|4183.36|4145.36|4182.91|4144.91|10
1605124300000|2020-11-11 19:51:40|4182.9|4144.9|4182.79|4144.79|4182.9|4144.9|4182.71|4144.71|9
1605124310000|2020-11-11 19:51:50|4182.94|4144.94|4183.58|4145.58|4183.59|4145.59|4182.94|4144.94|10
1605124320000|2020-11-11 19:52:00|4183.66|4145.66|4183.71|4145.71|4183.85|4145.85|4183.66|4145.66|9
1605124330000|2020-11-11 19:52:10|4183.81|4145.81|4183.86|4145.86|4183.93|4145.93|4183.77|4145.77|9
1605124340000|2020-11-11 19:52:20|4183.95|4145.95|4184.17|4146.17|4184.18|4146.18|4183.9|4145.9|9
1605124350000|2020-11-11 19:52:30|4184.16|4146.16|4184.32|4146.32|4184.36|4146.36|4184.16|4146.16|9
1605124360000|2020-11-11 19:52:40|4184.31|4146.31|4184.06|4146.06|4184.39|4146.39|4184.06|4146.06|8
1605124370000|2020-11-11 19:52:50|4184.02|4146.02|4184.12|4146.12|4184.16|4146.16|4184.02|4146.02|7
1605124380000|2020-11-11 19:53:00|4184.13|4146.13|4184.03|4146.03|4184.26|4146.26|4184.03|4146.03|8
1605124390000|2020-11-11 19:53:10|4184.05|4146.05|4184.69|4146.69|4184.69|4146.69|4184|4146|9
1605124400000|2020-11-11 19:53:20|4184.77|4146.77|4184.9|4146.9|4184.96|4146.96|4184.77|4146.77|9
1605124410000|2020-11-11 19:53:30|4185.08|4147.08|4185.53|4147.53|4185.53|4147.53|4185.04|4147.04|8
1605124420000|2020-11-11 19:53:40|4185.45|4147.45|4185.44|4147.44|4185.46|4147.46|4185.39|4147.39|8
1605124430000|2020-11-11 19:53:50|4185.46|4147.46|4185.67|4147.67|4185.67|4147.67|4185.46|4147.46|8
1605124440000|2020-11-11 19:54:00|4185.82|4147.82|4186.27|4148.27|4186.27|4148.27|4185.82|4147.82|9
1605124450000|2020-11-11 19:54:10|4186.37|4148.37|4187.28|4149.28|4187.28|4149.28|4186.37|4148.37|9
1605124460000|2020-11-11 19:54:20|4187.23|4149.23|4188.31|4150.31|4188.38|4150.38|4187.23|4149.23|10
1605124470000|2020-11-11 19:54:30|4188.36|4150.36|4188.48|4150.48|4188.58|4150.58|4188.35|4150.35|10
1605124480000|2020-11-11 19:54:40|4188.62|4150.62|4189.3|4151.3|4189.3|4151.3|4188.62|4150.62|10
1605124490000|2020-11-11 19:54:50|4189.37|4151.37|4189.45|4151.45|4189.45|4151.45|4189.27|4151.27|9
1605124500000|2020-11-11 19:55:00|4189.42|4151.42|4188.69|4150.69|4189.42|4151.42|4188.61|4150.61|9
1605124510000|2020-11-11 19:55:10|4188.62|4150.62|4188.17|4150.17|4188.62|4150.62|4188.17|4150.17|9
1605124520000|2020-11-11 19:55:20|4188.08|4150.08|4187.21|4149.21|4188.08|4150.08|4187.16|4149.16|10
1605124530000|2020-11-11 19:55:30|4187.1|4149.1|4185.41|4147.41|4187.1|4149.1|4185.41|4147.41|10
1605124540000|2020-11-11 19:55:40|4185.14|4147.14|4184.31|4146.31|4185.14|4147.14|4184.31|4146.31|10
1605124550000|2020-11-11 19:55:50|4184.07|4146.07|4183.8|4145.8|4184.07|4146.07|4183.69|4145.69|9
1605124560000|2020-11-11 19:56:00|4183.9|4145.9|4183.13|4145.13|4183.9|4145.9|4183.13|4145.13|10
1605124570000|2020-11-11 19:56:10|4183.11|4145.11|4183.04|4145.04|4183.11|4145.11|4182.94|4144.94|10
1605124580000|2020-11-11 19:56:20|4183.23|4145.23|4183.81|4145.81|4183.86|4145.86|4183.12|4145.12|10
1605124590000|2020-11-11 19:56:30|4183.93|4145.93|4183.95|4145.95|4183.98|4145.98|4183.85|4145.85|10
1605124600000|2020-11-11 19:56:40|4183.94|4145.94|4183.94|4145.94|4183.96|4145.96|4183.75|4145.75|10
1605124610000|2020-11-11 19:56:50|4183.91|4145.91|4184.61|4146.61|4184.61|4146.61|4183.9|4145.9|9
1605124620000|2020-11-11 19:57:00|4184.6|4146.6|4184.25|4146.25|4184.6|4146.6|4184.24|4146.24|10
1605124630000|2020-11-11 19:57:10|4183.93|4145.93|4182.96|4144.96|4183.93|4145.93|4182.93|4144.93|10
1605124640000|2020-11-11 19:57:20|4182.76|4144.76|4182.28|4144.28|4182.91|4144.91|4182.28|4144.28|10
1605124650000|2020-11-11 19:57:30|4182.27|4144.27|4181.63|4143.63|4182.27|4144.27|4181.63|4143.63|9
1605124660000|2020-11-11 19:57:40|4181.59|4143.59|4180.89|4142.89|4181.59|4143.59|4180.89|4142.89|10
1605124670000|2020-11-11 19:57:50|4180.57|4142.57|4180.4|4142.4|4180.57|4142.57|4180.38|4142.38|8
1605124680000|2020-11-11 19:58:00|4180.38|4142.38|4179.74|4141.74|4180.48|4142.48|4179.74|4141.74|8
1605124690000|2020-11-11 19:58:10|4179.54|4141.54|4179.48|4141.48|4179.72|4141.72|4179.37|4141.37|10
1605124700000|2020-11-11 19:58:20|4179.35|4141.35|4178.83|4140.83|4179.35|4141.35|4178.79|4140.79|10
1605124710000|2020-11-11 19:58:30|4178.82|4140.82|4178.64|4140.64|4178.82|4140.82|4178.64|4140.64|9
1605124720000|2020-11-11 19:58:40|4178.65|4140.65|4178.82|4140.82|4178.82|4140.82|4178.47|4140.47|8
1605124730000|2020-11-11 19:58:50|4178.86|4140.86|4179.12|4141.12|4179.12|4141.12|4178.86|4140.86|8
1605124740000|2020-11-11 19:59:00|4179.1|4141.1|4179.08|4141.08|4179.14|4141.14|4179.07|4141.07|9
1605124750000|2020-11-11 19:59:10|4179.06|4141.06|4179.19|4141.19|4179.19|4141.19|4179.06|4141.06|8
1605124760000|2020-11-11 19:59:20|4179.14|4141.14|4179.49|4141.49|4179.49|4141.49|4179.13|4141.13|10
1605124770000|2020-11-11 19:59:30|4179.68|4141.68|4181.09|4143.09|4181.09|4143.09|4179.68|4141.68|9
1605124780000|2020-11-11 19:59:40|4181.1|4143.1|4181.26|4143.26|4181.26|4143.26|4181.1|4143.1|9
1605124790000|2020-11-11 19:59:50|4181.44|4143.44|4181.49|4143.49|4181.52|4143.52|4181.44|4143.44|10
1605124800000|2020-11-11 20:00:00|4181.51|4143.51|4181.58|4143.58|4181.66|4143.66|4181.51|4143.51|9
1605124810000|2020-11-11 20:00:10|4181.45|4143.45|4182.17|4144.17|4182.26|4144.26|4181.45|4143.45|10
1605124820000|2020-11-11 20:00:20|4182.2|4144.2|4182.43|4144.43|4182.43|4144.43|4182.11|4144.11|9
1605124830000|2020-11-11 20:00:30|4182.56|4144.56|4183.37|4145.37|4183.42|4145.42|4182.56|4144.56|10
1605124840000|2020-11-11 20:00:40|4183.45|4145.45|4183.79|4145.79|4183.87|4145.87|4183.45|4145.45|9
1605124850000|2020-11-11 20:00:50|4183.68|4145.68|4183.84|4145.84|4183.95|4145.95|4183.58|4145.58|10
1605124860000|2020-11-11 20:01:00|4183.82|4145.82|4183.67|4145.67|4183.96|4145.96|4183.67|4145.67|10
1605124870000|2020-11-11 20:01:10|4183.7|4145.7|4182.43|4144.43|4183.7|4145.7|4182.43|4144.43|9
1605124880000|2020-11-11 20:01:20|4181.9|4143.9|4180.61|4142.61|4181.9|4143.9|4180.61|4142.61|9
1605124890000|2020-11-11 20:01:30|4180.38|4142.38|4179.49|4141.49|4180.38|4142.38|4179.49|4141.49|10
1605124900000|2020-11-11 20:01:40|4179.33|4141.33|4178.76|4140.76|4179.33|4141.33|4178.76|4140.76|9
1605124910000|2020-11-11 20:01:50|4178.6|4140.6|4177.58|4139.58|4178.6|4140.6|4177.58|4139.58|10
1605124920000|2020-11-11 20:02:00|4177.39|4139.39|4176.85|4138.85|4177.39|4139.39|4176.85|4138.85|10
1605124930000|2020-11-11 20:02:10|4176.79|4138.79|4176.24|4138.24|4176.8|4138.8|4176.24|4138.24|9
1605124940000|2020-11-11 20:02:20|4176.08|4138.08|4174.25|4136.25|4176.08|4138.08|4174.25|4136.25|10
1605124950000|2020-11-11 20:02:30|4174.02|4136.02|4171.9|4133.9|4174.02|4136.02|4171.9|4133.9|10
1605124960000|2020-11-11 20:02:40|4171.63|4133.63|4170.83|4132.83|4171.63|4133.63|4170.83|4132.83|10
1605124970000|2020-11-11 20:02:50|4170.81|4132.81|4171.43|4133.43|4171.45|4133.45|4170.72|4132.72|10
1605124980000|2020-11-11 20:03:00|4171.82|4133.82|4173.6|4135.6|4173.62|4135.62|4171.82|4133.82|10
1605124990000|2020-11-11 20:03:10|4173.65|4135.65|4174.73|4136.73|4174.82|4136.82|4173.65|4135.65|9
1605125000000|2020-11-11 20:03:20|4174.49|4136.49|4174.85|4136.85|4174.93|4136.93|4174.49|4136.49|9
1605125010000|2020-11-11 20:03:30|4174.72|4136.72|4174.47|4136.47|4174.72|4136.72|4174.47|4136.47|10
1605125020000|2020-11-11 20:03:40|4174.38|4136.38|4175.68|4137.68|4175.68|4137.68|4174.38|4136.38|10
1605125030000|2020-11-11 20:03:50|4175.84|4137.84|4175.95|4137.95|4176.06|4138.06|4175.67|4137.67|8
1605125040000|2020-11-11 20:04:00|4175.85|4137.85|4176.11|4138.11|4176.11|4138.11|4175.85|4137.85|10
1605125050000|2020-11-11 20:04:10|4176.07|4138.07|4174.8|4136.8|4176.07|4138.07|4174.8|4136.8|9
1605125060000|2020-11-11 20:04:20|4174.36|4136.36|4174.39|4136.39|4174.46|4136.46|4174.2|4136.2|9
1605125070000|2020-11-11 20:04:30|4174.42|4136.42|4174.51|4136.51|4174.51|4136.51|4174.35|4136.35|10
1605125080000|2020-11-11 20:04:40|4174.3|4136.3|4173.71|4135.71|4174.3|4136.3|4173.71|4135.71|8
1605125090000|2020-11-11 20:04:50|4173.66|4135.66|4171.26|4133.26|4173.66|4135.66|4171.26|4133.26|10
1605125100000|2020-11-11 20:05:00|4171.37|4133.37|4170.56|4132.56|4171.37|4133.37|4170.56|4132.56|10
1605125110000|2020-11-11 20:05:10|4170.53|4132.53|4168.48|4130.48|4170.53|4132.53|4168.48|4130.48|10
1605125120000|2020-11-11 20:05:20|4168.21|4130.21|4167.77|4129.77|4168.21|4130.21|4167.77|4129.77|10
1605125130000|2020-11-11 20:05:30|4167.75|4129.75|4167.58|4129.58|4167.8|4129.8|4167.58|4129.58|10
1605125140000|2020-11-11 20:05:40|4167.54|4129.54|4166.67|4128.67|4167.67|4129.67|4166.67|4128.67|10
1605125150000|2020-11-11 20:05:50|4166.75|4128.75|4164.92|4126.92|4166.75|4128.75|4164.87|4126.87|10
1605125160000|2020-11-11 20:06:00|4164.89|4126.89|4165.41|4127.41|4165.46|4127.46|4164.89|4126.89|10
1605125170000|2020-11-11 20:06:10|4165.72|4127.72|4166.36|4128.36|4166.74|4128.74|4165.72|4127.72|10
1605125180000|2020-11-11 20:06:20|4166.48|4128.48|4166.41|4128.41|4166.65|4128.65|4166.34|4128.34|9
1605125190000|2020-11-11 20:06:30|4166.55|4128.55|4166.95|4128.95|4166.95|4128.95|4166.43|4128.43|10
1605125200000|2020-11-11 20:06:40|4166.86|4128.86|4166.76|4128.76|4166.95|4128.95|4166.65|4128.65|10
1605125210000|2020-11-11 20:06:50|4166.69|4128.69|4166.95|4128.95|4166.95|4128.95|4166.69|4128.69|10
1605125220000|2020-11-11 20:07:00|4166.98|4128.98|4167.31|4129.31|4167.34|4129.34|4166.98|4128.98|10
1605125230000|2020-11-11 20:07:10|4167.33|4129.33|4166.91|4128.91|4167.49|4129.49|4166.91|4128.91|8
1605125240000|2020-11-11 20:07:20|4166.83|4128.83|4166.12|4128.12|4166.83|4128.83|4166.12|4128.12|10
1605125250000|2020-11-11 20:07:30|4166.06|4128.06|4165.48|4127.48|4166.06|4128.06|4165.47|4127.47|10
1605125260000|2020-11-11 20:07:40|4165.43|4127.43|4165.32|4127.32|4165.43|4127.43|4165.2|4127.2|10
1605125270000|2020-11-11 20:07:50|4165.49|4127.49|4166.4|4128.4|4166.48|4128.48|4165.49|4127.49|9
1605125280000|2020-11-11 20:08:00|4166.64|4128.64|4167.64|4129.64|4167.69|4129.69|4166.64|4128.64|10
1605125290000|2020-11-11 20:08:10|4167.69|4129.69|4169.02|4131.02|4169.02|4131.02|4167.69|4129.69|10
1605125300000|2020-11-11 20:08:20|4169.08|4131.08|4168.66|4130.66|4169.18|4131.18|4168.53|4130.53|9
1605125310000|2020-11-11 20:08:30|4168.74|4130.74|4168.8|4130.8|4168.92|4130.92|4168.7|4130.7|10
1605125320000|2020-11-11 20:08:40|4168.6|4130.6|4168.2|4130.2|4168.79|4130.79|4168.2|4130.2|10
1605125330000|2020-11-11 20:08:50|4168.07|4130.07|4167.37|4129.37|4168.07|4130.07|4167.34|4129.34|9
1605125340000|2020-11-11 20:09:00|4166.92|4128.92|4166.18|4128.18|4166.92|4128.92|4166.18|4128.18|10
1605125350000|2020-11-11 20:09:10|4165.99|4127.99|4165.27|4127.27|4165.99|4127.99|4165.25|4127.25|10
1605125360000|2020-11-11 20:09:20|4165.15|4127.15|4163.99|4125.99|4165.15|4127.15|4163.99|4125.99|10
1605125370000|2020-11-11 20:09:30|4163.98|4125.98|4163.43|4125.43|4163.98|4125.98|4163.35|4125.35|10
1605125380000|2020-11-11 20:09:40|4162.96|4124.96|4161.85|4123.85|4162.99|4124.99|4161.85|4123.85|8
1605125390000|2020-11-11 20:09:50|4161.81|4123.81|4159.6|4121.6|4161.81|4123.81|4159.6|4121.6|10
1605125400000|2020-11-11 20:10:00|4158.51|4120.51|4157.69|4119.69|4158.6|4120.6|4157.69|4119.69|10
1605125410000|2020-11-11 20:10:10|4157.45|4119.45|4157.14|4119.14|4157.45|4119.45|4156.97|4118.97|9
1605125420000|2020-11-11 20:10:20|4157.35|4119.35|4157.49|4119.49|4157.49|4119.49|4157.1|4119.1|10
1605125430000|2020-11-11 20:10:30|4157.57|4119.57|4157.48|4119.48|4157.71|4119.71|4157.34|4119.34|10
1605125440000|2020-11-11 20:10:40|4157.72|4119.72|4157.88|4119.88|4157.97|4119.97|4157.7|4119.7|8
1605125450000|2020-11-11 20:10:50|4157.99|4119.99|4159.31|4121.31|4159.33|4121.33|4157.99|4119.99|9
1605125460000|2020-11-11 20:11:00|4159.43|4121.43|4159.66|4121.66|4159.84|4121.84|4159.43|4121.43|10
1605125470000|2020-11-11 20:11:10|4159.68|4121.68|4159.88|4121.88|4160.05|4122.05|4159.68|4121.68|9
1605125480000|2020-11-11 20:11:20|4159.79|4121.79|4159.19|4121.19|4159.79|4121.79|4159.12|4121.12|9
1605125490000|2020-11-11 20:11:30|4158.93|4120.93|4157.82|4119.82|4158.93|4120.93|4157.82|4119.82|9
1605125500000|2020-11-11 20:11:40|4157.81|4119.81|4158.55|4120.55|4158.55|4120.55|4157.81|4119.81|9
1605125510000|2020-11-11 20:11:50|4158.85|4120.85|4159.72|4121.72|4159.72|4121.72|4158.85|4120.85|9
1605125520000|2020-11-11 20:12:00|4159.88|4121.88|4160.26|4122.26|4160.28|4122.28|4159.88|4121.88|10
1605125530000|2020-11-11 20:12:10|4160.19|4122.19|4160.66|4122.66|4160.66|4122.66|4160.19|4122.19|10
1605125540000|2020-11-11 20:12:20|4160.76|4122.76|4160.83|4122.83|4161.05|4123.05|4160.76|4122.76|10
1605125550000|2020-11-11 20:12:30|4160.82|4122.82|4161.83|4123.83|4161.93|4123.93|4160.82|4122.82|10
1605125560000|2020-11-11 20:12:40|4161.85|4123.85|4161.84|4123.84|4161.95|4123.95|4161.76|4123.76|10
1605125570000|2020-11-11 20:12:50|4162.06|4124.06|4162.19|4124.19|4162.34|4124.34|4162.06|4124.06|8
1605125580000|2020-11-11 20:13:00|4162.29|4124.29|4162.38|4124.38|4162.4|4124.4|4162.25|4124.25|9
1605125590000|2020-11-11 20:13:10|4162.69|4124.69|4163.09|4125.09|4163.22|4125.22|4162.69|4124.69|9
1605125600000|2020-11-11 20:13:20|4163.06|4125.06|4163.51|4125.51|4163.53|4125.53|4163.06|4125.06|10
1605125610000|2020-11-11 20:13:30|4163.44|4125.44|4162.95|4124.95|4163.53|4125.53|4162.89|4124.89|9
1605125620000|2020-11-11 20:13:40|4162.72|4124.72|4161.84|4123.84|4162.72|4124.72|4161.84|4123.84|9
1605125630000|2020-11-11 20:13:50|4161.82|4123.82|4162.36|4124.36|4162.44|4124.44|4161.82|4123.82|10
1605125640000|2020-11-11 20:14:00|4162.24|4124.24|4162.79|4124.79|4162.83|4124.83|4162.24|4124.24|10
1605125650000|2020-11-11 20:14:10|4162.76|4124.76|4163.04|4125.04|4163.26|4125.26|4162.76|4124.76|10
1605125660000|2020-11-11 20:14:20|4163.01|4125.01|4162.56|4124.56|4163.01|4125.01|4162.54|4124.54|9
1605125670000|2020-11-11 20:14:30|4162.41|4124.41|4160.31|4122.31|4162.41|4124.41|4160.31|4122.31|10
1605125680000|2020-11-11 20:14:40|4160.15|4122.15|4159.27|4121.27|4160.15|4122.15|4159.27|4121.27|9
1605125690000|2020-11-11 20:14:50|4159.29|4121.29|4159.16|4121.16|4159.36|4121.36|4159.06|4121.06|10
1605125700000|2020-11-11 20:15:00|4159.02|4121.02|4158.38|4120.38|4159.02|4121.02|4158.32|4120.32|10
1605125710000|2020-11-11 20:15:10|4158.42|4120.42|4159.4|4121.4|4159.4|4121.4|4158.33|4120.33|10
1605125720000|2020-11-11 20:15:20|4159.5|4121.5|4160.34|4122.34|4160.34|4122.34|4159.5|4121.5|10
1605125730000|2020-11-11 20:15:30|4160.31|4122.31|4160.45|4122.45|4160.6|4122.6|4160.31|4122.31|10
1605125740000|2020-11-11 20:15:40|4160.43|4122.43|4161.31|4123.31|4161.31|4123.31|4160.43|4122.43|9
1605125750000|2020-11-11 20:15:50|4161.26|4123.26|4161.9|4123.9|4161.9|4123.9|4161.26|4123.26|10
1605125760000|2020-11-11 20:16:00|4161.95|4123.95|4161.57|4123.57|4161.99|4123.99|4161.57|4123.57|10
1605125770000|2020-11-11 20:16:10|4161.56|4123.56|4161.91|4123.91|4161.91|4123.91|4161.53|4123.53|9
1605125780000|2020-11-11 20:16:20|4161.92|4123.92|4162.06|4124.06|4162.15|4124.15|4161.91|4123.91|8
1605125790000|2020-11-11 20:16:30|4162.07|4124.07|4162.69|4124.69|4162.69|4124.69|4162.07|4124.07|10
1605125800000|2020-11-11 20:16:40|4162.71|4124.71|4164.02|4126.02|4164.02|4126.02|4162.71|4124.71|10
1605125810000|2020-11-11 20:16:50|4164|4126|4164.26|4126.26|4164.26|4126.26|4164|4126|10
1605125820000|2020-11-11 20:17:00|4164.42|4126.42|4164.91|4126.91|4164.98|4126.98|4164.42|4126.42|10
1605125830000|2020-11-11 20:17:10|4164.93|4126.93|4165.08|4127.08|4165.08|4127.08|4164.81|4126.81|10
1605125840000|2020-11-11 20:17:20|4164.98|4126.98|4166.3|4128.3|4166.46|4128.46|4164.92|4126.92|10
1605125850000|2020-11-11 20:17:30|4166.43|4128.43|4166.75|4128.75|4166.75|4128.75|4166.3|4128.3|10
1605125860000|2020-11-11 20:17:40|4166.72|4128.72|4167.09|4129.09|4167.31|4129.31|4166.72|4128.72|8
1605125870000|2020-11-11 20:17:50|4167.2|4129.2|4167.02|4129.02|4167.35|4129.35|4167.02|4129.02|9
1605125880000|2020-11-11 20:18:00|4167.12|4129.12|4166.55|4128.55|4167.16|4129.16|4166.55|4128.55|10
1605125890000|2020-11-11 20:18:10|4166.5|4128.5|4165.83|4127.83|4166.5|4128.5|4165.83|4127.83|10
1605125900000|2020-11-11 20:18:20|4165.84|4127.84|4165.19|4127.19|4165.84|4127.84|4165.14|4127.14|9
1605125910000|2020-11-11 20:18:30|4165.05|4127.05|4164.86|4126.86|4165.05|4127.05|4164.75|4126.75|9
1605125920000|2020-11-11 20:18:40|4164.7|4126.7|4164.51|4126.51|4164.73|4126.73|4164.49|4126.49|10
1605125930000|2020-11-11 20:18:50|4164.53|4126.53|4164.38|4126.38|4164.53|4126.53|4164.38|4126.38|7
1605125940000|2020-11-11 20:19:00|4164.36|4126.36|4164.79|4126.79|4164.8|4126.8|4164.32|4126.32|10
1605125950000|2020-11-11 20:19:10|4164.8|4126.8|4166.31|4128.31|4166.34|4128.34|4164.8|4126.8|10
1605125960000|2020-11-11 20:19:20|4166.38|4128.38|4167.96|4129.96|4167.96|4129.96|4166.38|4128.38|9
1605125970000|2020-11-11 20:19:30|4168.12|4130.12|4169.89|4131.89|4169.89|4131.89|4168.12|4130.12|10
1605125980000|2020-11-11 20:19:40|4170.07|4132.07|4170.69|4132.69|4170.7|4132.7|4170.07|4132.07|10
1605125990000|2020-11-11 20:19:50|4170.66|4132.66|4170.25|4132.25|4170.72|4132.72|4170.25|4132.25|9
1605126000000|2020-11-11 20:20:00|4170.29|4132.29|4170.02|4132.02|4170.3|4132.3|4170.02|4132.02|10
1605126010000|2020-11-11 20:20:10|4169.86|4131.86|4168.4|4130.4|4169.88|4131.88|4168.4|4130.4|10
1605126020000|2020-11-11 20:20:20|4168.32|4130.32|4167.58|4129.58|4168.32|4130.32|4167.57|4129.57|9
1605126030000|2020-11-11 20:20:30|4167.55|4129.55|4167.4|4129.4|4167.55|4129.55|4167.4|4129.4|8
1605126040000|2020-11-11 20:20:40|4167.48|4129.48|4167.36|4129.36|4167.54|4129.54|4167.3|4129.3|10
1605126050000|2020-11-11 20:20:50|4167.44|4129.44|4167.6|4129.6|4167.61|4129.61|4167.44|4129.44|9
1605126060000|2020-11-11 20:21:00|4167.63|4129.63|4167.67|4129.67|4167.78|4129.78|4167.58|4129.58|8
1605126070000|2020-11-11 20:21:10|4167.6|4129.6|4167.07|4129.07|4167.74|4129.74|4167.07|4129.07|10
1605126080000|2020-11-11 20:21:20|4166.88|4128.88|4166.4|4128.4|4166.88|4128.88|4166.4|4128.4|10
1605126090000|2020-11-11 20:21:30|4166.35|4128.35|4165.25|4127.25|4166.35|4128.35|4165.25|4127.25|9
1605126100000|2020-11-11 20:21:40|4165.23|4127.23|4165.33|4127.33|4165.4|4127.4|4165.11|4127.11|9
1605126110000|2020-11-11 20:21:50|4165.34|4127.34|4165.91|4127.91|4165.91|4127.91|4165.34|4127.34|10
1605126120000|2020-11-11 20:22:00|4166.16|4128.16|4167.37|4129.37|4167.37|4129.37|4166.16|4128.16|9
1605126130000|2020-11-11 20:22:10|4167.34|4129.34|4167.19|4129.19|4167.42|4129.42|4167.19|4129.19|9
1605126140000|2020-11-11 20:22:20|4167.05|4129.05|4167.32|4129.32|4167.32|4129.32|4166.81|4128.81|10
1605126150000|2020-11-11 20:22:30|4167.43|4129.43|4167.97|4129.97|4167.97|4129.97|4167.43|4129.43|10
1605126160000|2020-11-11 20:22:40|4167.85|4129.85|4168.4|4130.4|4168.4|4130.4|4167.85|4129.85|9
1605126170000|2020-11-11 20:22:50|4168.41|4130.41|4168.42|4130.42|4168.51|4130.51|4168.37|4130.37|10
1605126180000|2020-11-11 20:23:00|4168.29|4130.29|4167.87|4129.87|4168.29|4130.29|4167.87|4129.87|9
1605126190000|2020-11-11 20:23:10|4167.82|4129.82|4167.21|4129.21|4167.82|4129.82|4167.21|4129.21|10
1605126200000|2020-11-11 20:23:20|4167.17|4129.17|4166.53|4128.53|4167.17|4129.17|4166.53|4128.53|10
1605126210000|2020-11-11 20:23:30|4166.29|4128.29|4166.14|4128.14|4166.29|4128.29|4166.12|4128.12|10
1605126220000|2020-11-11 20:23:40|4166.1|4128.1|4165.02|4127.02|4166.1|4128.1|4165.02|4127.02|10
1605126230000|2020-11-11 20:23:50|4164.97|4126.97|4164.84|4126.84|4164.97|4126.97|4164.76|4126.76|8
1605126240000|2020-11-11 20:24:00|4164.76|4126.76|4164.32|4126.32|4164.76|4126.76|4164.32|4126.32|10
1605126250000|2020-11-11 20:24:10|4164.31|4126.31|4164.51|4126.51|4164.61|4126.61|4164.21|4126.21|10
1605126260000|2020-11-11 20:24:20|4164.43|4126.43|4164.05|4126.05|4164.47|4126.47|4164.04|4126.04|10
1605126270000|2020-11-11 20:24:30|4164.03|4126.03|4163.69|4125.69|4164.03|4126.03|4163.61|4125.61|9
1605126280000|2020-11-11 20:24:40|4163.61|4125.61|4163.36|4125.36|4163.61|4125.61|4163.35|4125.35|7
1605126290000|2020-11-11 20:24:50|4163.2|4125.2|4162.37|4124.37|4163.27|4125.27|4162.37|4124.37|10
1605126300000|2020-11-11 20:25:00|4162.44|4124.44|4162.59|4124.59|4162.6|4124.6|4162.35|4124.35|10
1605126310000|2020-11-11 20:25:10|4162.71|4124.71|4163.38|4125.38|4163.45|4125.45|4162.71|4124.71|10
1605126320000|2020-11-11 20:25:20|4163.36|4125.36|4164.08|4126.08|4164.08|4126.08|4163.36|4125.36|10
1605126330000|2020-11-11 20:25:30|4164.24|4126.24|4165.75|4127.75|4165.75|4127.75|4164.24|4126.24|10
1605126340000|2020-11-11 20:25:40|4165.98|4127.98|4165.2|4127.2|4166.02|4128.02|4165.2|4127.2|10
1605126350000|2020-11-11 20:25:50|4165.1|4127.1|4164.72|4126.72|4165.16|4127.16|4164.7|4126.7|10
1605126360000|2020-11-11 20:26:00|4164.75|4126.75|4164.25|4126.25|4164.75|4126.75|4164.24|4126.24|10
1605126370000|2020-11-11 20:26:10|4164.23|4126.23|4163.45|4125.45|4164.23|4126.23|4163.45|4125.45|9
1605126380000|2020-11-11 20:26:20|4163.42|4125.42|4162.43|4124.43|4163.42|4125.42|4162.43|4124.43|9
1605126390000|2020-11-11 20:26:30|4162.33|4124.33|4161.81|4123.81|4162.34|4124.34|4161.81|4123.81|9
1605126400000|2020-11-11 20:26:40|4161.61|4123.61|4161.37|4123.37|4161.61|4123.61|4161.36|4123.36|10
1605126410000|2020-11-11 20:26:50|4161.48|4123.48|4160.67|4122.67|4161.48|4123.48|4160.67|4122.67|10
1605126420000|2020-11-11 20:27:00|4160.64|4122.64|4160.17|4122.17|4160.7|4122.7|4160.17|4122.17|10
1605126430000|2020-11-11 20:27:10|4160.04|4122.04|4158.39|4120.39|4160.04|4122.04|4158.39|4120.39|9
1605126440000|2020-11-11 20:27:20|4158.14|4120.14|4157.26|4119.26|4158.14|4120.14|4157.26|4119.26|9
1605126450000|2020-11-11 20:27:30|4157.17|4119.17|4156.69|4118.69|4157.17|4119.17|4156.69|4118.69|10
1605126460000|2020-11-11 20:27:40|4157.06|4119.06|4153.09|4115.09|4157.06|4119.06|4153.09|4115.09|10
1605126470000|2020-11-11 20:27:50|4153.02|4115.02|4151.9|4113.9|4153.02|4115.02|4151.84|4113.84|10
1605126480000|2020-11-11 20:28:00|4151.87|4113.87|4150.77|4112.77|4152.03|4114.03|4150.77|4112.77|10
1605126490000|2020-11-11 20:28:10|4150.84|4112.84|4149.07|4111.07|4150.87|4112.87|4149.07|4111.07|10
1605126500000|2020-11-11 20:28:20|4149.14|4111.14|4149.6|4111.6|4149.6|4111.6|4148.97|4110.97|10
1605126510000|2020-11-11 20:28:30|4149.54|4111.54|4150.28|4112.28|4150.58|4112.58|4149.54|4111.54|10
1605126520000|2020-11-11 20:28:40|4150.06|4112.06|4150.55|4112.55|4150.55|4112.55|4150.06|4112.06|9
1605126530000|2020-11-11 20:28:50|4150.6|4112.6|4151|4113|4151.33|4113.33|4150.48|4112.48|10
1605126540000|2020-11-11 20:29:00|4151.01|4113.01|4150.67|4112.67|4151.01|4113.01|4150.67|4112.67|9
1605126550000|2020-11-11 20:29:10|4150.63|4112.63|4149.7|4111.7|4150.63|4112.63|4149.67|4111.67|10
1605126560000|2020-11-11 20:29:20|4149.78|4111.78|4149.63|4111.63|4149.99|4111.99|4149.63|4111.63|9
1605126570000|2020-11-11 20:29:30|4149.34|4111.34|4149.21|4111.21|4149.57|4111.57|4149.21|4111.21|9
1605126580000|2020-11-11 20:29:40|4148.91|4110.91|4147.38|4109.38|4148.91|4110.91|4147.24|4109.24|10
1605126590000|2020-11-11 20:29:50|4146.98|4108.98|4145.61|4107.61|4146.98|4108.98|4145.58|4107.58|10
1605126600000|2020-11-11 20:30:00|4145.25|4107.25|4143.67|4105.67|4145.25|4107.25|4143.67|4105.67|10
1605126610000|2020-11-11 20:30:10|4143.62|4105.62|4141.93|4103.93|4143.62|4105.62|4141.93|4103.93|10
1605126620000|2020-11-11 20:30:20|4141.91|4103.91|4140.77|4102.77|4141.91|4103.91|4140.77|4102.77|9
1605126630000|2020-11-11 20:30:30|4140.67|4102.67|4140.22|4102.22|4140.67|4102.67|4140.22|4102.22|10
1605126640000|2020-11-11 20:30:40|4140.35|4102.35|4138.71|4100.71|4140.35|4102.35|4138.69|4100.69|10
1605126650000|2020-11-11 20:30:50|4138.64|4100.64|4135.8|4097.8|4138.64|4100.64|4135.72|4097.72|10
1605126660000|2020-11-11 20:31:00|4135.93|4097.93|4136.57|4098.57|4136.59|4098.59|4135.93|4097.93|10
1605126670000|2020-11-11 20:31:10|4136.75|4098.75|4137.46|4099.46|4137.69|4099.69|4136.75|4098.75|9
1605126680000|2020-11-11 20:31:20|4137.49|4099.49|4137.83|4099.83|4137.83|4099.83|4137.46|4099.46|10
1605126690000|2020-11-11 20:31:30|4137.99|4099.99|4137.59|4099.59|4137.99|4099.99|4137.48|4099.48|10
1605126700000|2020-11-11 20:31:40|4137.62|4099.62|4137.19|4099.19|4137.62|4099.62|4137.19|4099.19|9
1605126710000|2020-11-11 20:31:50|4136.58|4098.58|4135.05|4097.05|4136.58|4098.58|4135.05|4097.05|9
1605126720000|2020-11-11 20:32:00|4134.98|4096.98|4133.35|4095.35|4134.98|4096.98|4133.31|4095.31|10
1605126730000|2020-11-11 20:32:10|4133.3|4095.3|4133.32|4095.32|4133.44|4095.44|4133|4095|10
1605126740000|2020-11-11 20:32:20|4133.46|4095.46|4132.43|4094.43|4133.46|4095.46|4132.43|4094.43|9
1605126750000|2020-11-11 20:32:30|4132.23|4094.23|4132.68|4094.68|4132.79|4094.79|4131.99|4093.99|10
1605126760000|2020-11-11 20:32:40|4132.76|4094.76|4133.52|4095.52|4133.52|4095.52|4132.71|4094.71|10
1605126770000|2020-11-11 20:32:50|4133.42|4095.42|4133.89|4095.89|4133.93|4095.93|4133.33|4095.33|10
1605126780000|2020-11-11 20:33:00|4134.04|4096.04|4133.9|4095.9|4134.33|4096.33|4133.9|4095.9|10
1605126790000|2020-11-11 20:33:10|4133.92|4095.92|4133.83|4095.83|4133.96|4095.96|4133.72|4095.72|10
1605126800000|2020-11-11 20:33:20|4133.97|4095.97|4134.29|4096.29|4134.39|4096.39|4133.97|4095.97|10
1605126810000|2020-11-11 20:33:30|4134.34|4096.34|4134.79|4096.79|4134.79|4096.79|4134.34|4096.34|10
1605126820000|2020-11-11 20:33:40|4134.8|4096.8|4135.94|4097.94|4135.94|4097.94|4134.8|4096.8|10
1605126830000|2020-11-11 20:33:50|4135.92|4097.92|4137.28|4099.28|4137.28|4099.28|4135.92|4097.92|10
1605126840000|2020-11-11 20:34:00|4137.56|4099.56|4138.43|4100.43|4138.43|4100.43|4137.53|4099.53|10
1605126850000|2020-11-11 20:34:10|4138.45|4100.45|4138.57|4100.57|4138.64|4100.64|4138.44|4100.44|9
1605126860000|2020-11-11 20:34:20|4138.53|4100.53|4138.43|4100.43|4138.57|4100.57|4138.34|4100.34|10
1605126870000|2020-11-11 20:34:30|4138.39|4100.39|4138.74|4100.74|4138.77|4100.77|4138.39|4100.39|9
1605126880000|2020-11-11 20:34:40|4138.77|4100.77|4140.13|4102.13|4140.13|4102.13|4138.77|4100.77|10
1605126890000|2020-11-11 20:34:50|4140.28|4102.28|4141.52|4103.52|4141.52|4103.52|4140.28|4102.28|10
1605126900000|2020-11-11 20:35:00|4141.67|4103.67|4143.08|4105.08|4143.08|4105.08|4141.67|4103.67|9
1605126910000|2020-11-11 20:35:10|4143.28|4105.28|4143.83|4105.83|4143.83|4105.83|4143.28|4105.28|9
1605126920000|2020-11-11 20:35:20|4143.76|4105.76|4144.32|4106.32|4144.33|4106.33|4143.66|4105.66|10
1605126930000|2020-11-11 20:35:30|4144.41|4106.41|4145.57|4107.57|4145.66|4107.66|4144.41|4106.41|10
1605126940000|2020-11-11 20:35:40|4145.65|4107.65|4146.03|4108.03|4146.03|4108.03|4145.53|4107.53|10
1605126950000|2020-11-11 20:35:50|4146.11|4108.11|4146.24|4108.24|4146.39|4108.39|4146.01|4108.01|10
1605126960000|2020-11-11 20:36:00|4146.58|4108.58|4146.6|4108.6|4146.78|4108.78|4146.46|4108.46|8
1605126970000|2020-11-11 20:36:10|4146.68|4108.68|4147.17|4109.17|4147.17|4109.17|4146.58|4108.58|10
1605126980000|2020-11-11 20:36:20|4147.32|4109.32|4148.38|4110.38|4148.38|4110.38|4147.31|4109.31|10
1605126990000|2020-11-11 20:36:30|4148.39|4110.39|4148.44|4110.44|4148.46|4110.46|4148.35|4110.35|10
1605127000000|2020-11-11 20:36:40|4148.25|4110.25|4148.36|4110.36|4148.36|4110.36|4147.93|4109.93|10
1605127010000|2020-11-11 20:36:50|4148.4|4110.4|4148.97|4110.97|4149.01|4111.01|4148.39|4110.39|10
1605127020000|2020-11-11 20:37:00|4149.05|4111.05|4150.16|4112.16|4150.16|4112.16|4149.05|4111.05|9
1605127030000|2020-11-11 20:37:10|4150.32|4112.32|4151.33|4113.33|4151.33|4113.33|4150.32|4112.32|9
1605127040000|2020-11-11 20:37:20|4151.32|4113.32|4152.14|4114.14|4152.14|4114.14|4151.32|4113.32|10
1605127050000|2020-11-11 20:37:30|4152.15|4114.15|4152.62|4114.62|4152.62|4114.62|4152.1|4114.1|10
1605127060000|2020-11-11 20:37:40|4152.72|4114.72|4153.23|4115.23|4153.23|4115.23|4152.69|4114.69|10
1605127070000|2020-11-11 20:37:50|4153.41|4115.41|4152.66|4114.66|4153.46|4115.46|4152.66|4114.66|10
1605127080000|2020-11-11 20:38:00|4152.61|4114.61|4152.2|4114.2|4152.81|4114.81|4152.2|4114.2|9
1605127090000|2020-11-11 20:38:10|4152.09|4114.09|4151.56|4113.56|4152.09|4114.09|4151.48|4113.48|10
1605127100000|2020-11-11 20:38:20|4151.4|4113.4|4150.83|4112.83|4151.55|4113.55|4150.83|4112.83|10
1605127110000|2020-11-11 20:38:30|4150.79|4112.79|4151|4113|4151.02|4113.02|4150.79|4112.79|9
1605127120000|2020-11-11 20:38:40|4150.88|4112.88|4150.86|4112.86|4151.06|4113.06|4150.76|4112.76|10
1605127130000|2020-11-11 20:38:50|4150.9|4112.9|4151.48|4113.48|4151.48|4113.48|4150.9|4112.9|9
1605127140000|2020-11-11 20:39:00|4151.81|4113.81|4151.66|4113.66|4151.83|4113.83|4151.51|4113.51|10
1605127150000|2020-11-11 20:39:10|4151.59|4113.59|4150.91|4112.91|4151.59|4113.59|4150.91|4112.91|10
1605127160000|2020-11-11 20:39:20|4150.84|4112.84|4150.7|4112.7|4151.02|4113.02|4150.7|4112.7|9
1605127170000|2020-11-11 20:39:30|4150.75|4112.75|4151|4113|4151.01|4113.01|4150.75|4112.75|10
1605127180000|2020-11-11 20:39:40|4151.01|4113.01|4151.08|4113.08|4151.14|4113.14|4150.98|4112.98|10
1605127190000|2020-11-11 20:39:50|4151.06|4113.06|4151.71|4113.71|4151.71|4113.71|4151.06|4113.06|10
1605127200000|2020-11-11 20:40:00|4151.82|4113.82|4152.46|4114.46|4152.47|4114.47|4151.82|4113.82|10
1605127210000|2020-11-11 20:40:10|4152.5|4114.5|4152.52|4114.52|4152.52|4114.52|4152.35|4114.35|9
1605127220000|2020-11-11 20:40:20|4152.74|4114.74|4154.85|4116.85|4154.85|4116.85|4152.74|4114.74|8
1605127230000|2020-11-11 20:40:30|4154.94|4116.94|4156.24|4118.24|4156.24|4118.24|4154.94|4116.94|10
1605127240000|2020-11-11 20:40:40|4156.83|4118.83|4158.01|4120.01|4158.06|4120.06|4156.83|4118.83|10
1605127250000|2020-11-11 20:40:50|4158|4120|4158.63|4120.63|4158.63|4120.63|4157.96|4119.96|10
1605127260000|2020-11-11 20:41:00|4158.57|4120.57|4158.21|4120.21|4158.57|4120.57|4158.14|4120.14|10
1605127270000|2020-11-11 20:41:10|4158.16|4120.16|4158.36|4120.36|4158.4|4120.4|4158.16|4120.16|9
1605127280000|2020-11-11 20:41:20|4158.37|4120.37|4158.75|4120.75|4158.75|4120.75|4158.21|4120.21|9
1605127290000|2020-11-11 20:41:30|4158.63|4120.63|4158.73|4120.73|4158.88|4120.88|4158.63|4120.63|10
1605127300000|2020-11-11 20:41:40|4158.76|4120.76|4157.22|4119.22|4158.76|4120.76|4157.22|4119.22|10
1605127310000|2020-11-11 20:41:50|4157.26|4119.26|4157.19|4119.19|4157.28|4119.28|4156.95|4118.95|9
1605127320000|2020-11-11 20:42:00|4157.13|4119.13|4157.08|4119.08|4157.13|4119.13|4156.84|4118.84|10
1605127330000|2020-11-11 20:42:10|4157.13|4119.13|4157.3|4119.3|4157.33|4119.33|4157.07|4119.07|10
1605127340000|2020-11-11 20:42:20|4157.37|4119.37|4157.74|4119.74|4157.82|4119.82|4157.37|4119.37|9
1605127350000|2020-11-11 20:42:30|4157.9|4119.9|4159|4121|4159|4121|4157.9|4119.9|10
1605127360000|2020-11-11 20:42:40|4159.14|4121.14|4159.72|4121.72|4159.84|4121.84|4159.14|4121.14|10
1605127370000|2020-11-11 20:42:50|4159.73|4121.73|4160.35|4122.35|4160.35|4122.35|4159.73|4121.73|9
1605127380000|2020-11-11 20:43:00|4160.31|4122.31|4160.95|4122.95|4160.95|4122.95|4160.31|4122.31|10
1605127390000|2020-11-11 20:43:10|4160.97|4122.97|4161|4123|4161.04|4123.04|4160.97|4122.97|8
1605127400000|2020-11-11 20:43:20|4161.04|4123.04|4160.92|4122.92|4161.09|4123.09|4160.82|4122.82|8
1605127410000|2020-11-11 20:43:30|4161.03|4123.03|4159.8|4121.8|4161.03|4123.03|4159.8|4121.8|9
1605127420000|2020-11-11 20:43:40|4159.78|4121.78|4158.61|4120.61|4159.78|4121.78|4158.61|4120.61|10
1605127430000|2020-11-11 20:43:50|4158.57|4120.57|4158.56|4120.56|4158.69|4120.69|4158.43|4120.43|9
1605127440000|2020-11-11 20:44:00|4158.48|4120.48|4159.07|4121.07|4159.07|4121.07|4158.48|4120.48|10
1605127450000|2020-11-11 20:44:10|4159.13|4121.13|4159.63|4121.63|4159.63|4121.63|4159.02|4121.02|9
1605127460000|2020-11-11 20:44:20|4159.58|4121.58|4159.94|4121.94|4159.94|4121.94|4159.58|4121.58|9
1605127470000|2020-11-11 20:44:30|4159.96|4121.96|4160.38|4122.38|4160.38|4122.38|4159.96|4121.96|9
1605127480000|2020-11-11 20:44:40|4160.42|4122.42|4160.47|4122.47|4160.74|4122.74|4160.42|4122.42|9
1605127490000|2020-11-11 20:44:50|4160.35|4122.35|4159.2|4121.2|4160.35|4122.35|4159.2|4121.2|9
1605127500000|2020-11-11 20:45:00|4159.27|4121.27|4158.66|4120.66|4159.27|4121.27|4158.66|4120.66|10
1605127510000|2020-11-11 20:45:10|4158.58|4120.58|4157.72|4119.72|4158.58|4120.58|4157.65|4119.65|10
1605127520000|2020-11-11 20:45:20|4157.7|4119.7|4158.34|4120.34|4158.37|4120.37|4157.7|4119.7|10
1605127530000|2020-11-11 20:45:30|4158.45|4120.45|4158.34|4120.34|4158.52|4120.52|4158.34|4120.34|9
1605127540000|2020-11-11 20:45:40|4158.4|4120.4|4158.3|4120.3|4158.57|4120.57|4158.3|4120.3|10
1605127550000|2020-11-11 20:45:50|4158.48|4120.48|4158.21|4120.21|4158.57|4120.57|4158.21|4120.21|10
1605127560000|2020-11-11 20:46:00|4158.17|4120.17|4158.22|4120.22|4158.42|4120.42|4158.11|4120.11|10
1605127570000|2020-11-11 20:46:10|4158.52|4120.52|4159.45|4121.45|4159.45|4121.45|4158.52|4120.52|10
1605127580000|2020-11-11 20:46:20|4159.39|4121.39|4159.11|4121.11|4159.39|4121.39|4159.11|4121.11|9
1605127590000|2020-11-11 20:46:30|4159.02|4121.02|4159.33|4121.33|4159.33|4121.33|4158.85|4120.85|10
1605127600000|2020-11-11 20:46:40|4159.5|4121.5|4160.12|4122.12|4160.12|4122.12|4159.5|4121.5|9
1605127610000|2020-11-11 20:46:50|4160.07|4122.07|4160.28|4122.28|4160.28|4122.28|4159.94|4121.94|9
1605127620000|2020-11-11 20:47:00|4160.27|4122.27|4160.67|4122.67|4160.67|4122.67|4160.27|4122.27|9
1605127630000|2020-11-11 20:47:10|4160.8|4122.8|4161.3|4123.3|4161.3|4123.3|4160.78|4122.78|10
1605127640000|2020-11-11 20:47:20|4161.31|4123.31|4160.92|4122.92|4161.31|4123.31|4160.92|4122.92|10
1605127650000|2020-11-11 20:47:30|4160.95|4122.95|4160.31|4122.31|4160.95|4122.95|4160.31|4122.31|10
1605127660000|2020-11-11 20:47:40|4160.11|4122.11|4159.96|4121.96|4160.17|4122.17|4159.91|4121.91|10
1605127670000|2020-11-11 20:47:50|4159.94|4121.94|4159.84|4121.84|4159.94|4121.94|4159.81|4121.81|9
1605127680000|2020-11-11 20:48:00|4159.74|4121.74|4160.47|4122.47|4160.47|4122.47|4159.74|4121.74|10
1605127690000|2020-11-11 20:48:10|4160.53|4122.53|4160.56|4122.56|4160.6|4122.6|4160.53|4122.53|7
1605127700000|2020-11-11 20:48:20|4160.6|4122.6|4161.03|4123.03|4161.03|4123.03|4160.57|4122.57|9
1605127710000|2020-11-11 20:48:30|4160.98|4122.98|4160.95|4122.95|4161|4123|4160.91|4122.91|9
1605127720000|2020-11-11 20:48:40|4161.07|4123.07|4160.92|4122.92|4161.08|4123.08|4160.92|4122.92|10
1605127730000|2020-11-11 20:48:50|4160.83|4122.83|4160.99|4122.99|4160.99|4122.99|4160.77|4122.77|8
1605127740000|2020-11-11 20:49:00|4161.38|4123.38|4161.66|4123.66|4161.71|4123.71|4161.38|4123.38|9
1605127750000|2020-11-11 20:49:10|4161.67|4123.67|4161.41|4123.41|4161.73|4123.73|4161.39|4123.39|9
1605127760000|2020-11-11 20:49:20|4161.34|4123.34|4160.98|4122.98|4161.37|4123.37|4160.98|4122.98|10
1605127770000|2020-11-11 20:49:30|4160.99|4122.99|4161.1|4123.1|4161.15|4123.15|4160.97|4122.97|8
1605127780000|2020-11-11 20:49:40|4161.05|4123.05|4161.1|4123.1|4161.11|4123.11|4160.88|4122.88|9
1605127790000|2020-11-11 20:49:50|4161.02|4123.02|4161.26|4123.26|4161.26|4123.26|4161.02|4123.02|8
1605127800000|2020-11-11 20:50:00|4161.22|4123.22|4161.73|4123.73|4161.74|4123.74|4161.22|4123.22|10
1605127810000|2020-11-11 20:50:10|4161.9|4123.9|4162.93|4124.93|4162.96|4124.96|4161.9|4123.9|8
1605127820000|2020-11-11 20:50:20|4162.77|4124.77|4163.09|4125.09|4163.09|4125.09|4162.77|4124.77|9
1605127830000|2020-11-11 20:50:30|4163.08|4125.08|4162.74|4124.74|4163.11|4125.11|4162.74|4124.74|9
1605127840000|2020-11-11 20:50:40|4162.55|4124.55|4161.85|4123.85|4162.55|4124.55|4161.85|4123.85|9
1605127850000|2020-11-11 20:50:50|4161.81|4123.81|4161.95|4123.95|4161.95|4123.95|4161.55|4123.55|10
1605127860000|2020-11-11 20:51:00|4162.05|4124.05|4162.85|4124.85|4162.85|4124.85|4162.05|4124.05|9
1605127870000|2020-11-11 20:51:10|4162.71|4124.71|4162.5|4124.5|4162.72|4124.72|4162.5|4124.5|10
1605127880000|2020-11-11 20:51:20|4162.56|4124.56|4161.98|4123.98|4162.56|4124.56|4161.98|4123.98|10
1605127890000|2020-11-11 20:51:30|4161.84|4123.84|4160.94|4122.94|4161.84|4123.84|4160.94|4122.94|9
1605127900000|2020-11-11 20:51:40|4160.82|4122.82|4160.3|4122.3|4160.95|4122.95|4160.3|4122.3|10
1605127910000|2020-11-11 20:51:50|4160.15|4122.15|4159.71|4121.71|4160.15|4122.15|4159.71|4121.71|8
1605127920000|2020-11-11 20:52:00|4159.68|4121.68|4158.85|4120.85|4159.68|4121.68|4158.85|4120.85|10
1605127930000|2020-11-11 20:52:10|4158.8|4120.8|4158.49|4120.49|4158.84|4120.84|4158.41|4120.41|10
1605127940000|2020-11-11 20:52:20|4158.32|4120.32|4157.42|4119.42|4158.34|4120.34|4157.42|4119.42|9
1605127950000|2020-11-11 20:52:30|4157.58|4119.58|4157.57|4119.57|4157.69|4119.69|4157.51|4119.51|10
1605127960000|2020-11-11 20:52:40|4157.72|4119.72|4158.66|4120.66|4158.66|4120.66|4157.72|4119.72|9
1605127970000|2020-11-11 20:52:50|4158.73|4120.73|4158.61|4120.61|4158.82|4120.82|4158.61|4120.61|9
1605127980000|2020-11-11 20:53:00|4158.65|4120.65|4158.79|4120.79|4158.79|4120.79|4158.49|4120.49|10
1605127990000|2020-11-11 20:53:10|4158.74|4120.74|4158.62|4120.62|4158.79|4120.79|4158.62|4120.62|8
1605128000000|2020-11-11 20:53:20|4158.63|4120.63|4158.65|4120.65|4158.67|4120.67|4158.53|4120.53|9
1605128010000|2020-11-11 20:53:30|4158.66|4120.66|4158.82|4120.82|4158.83|4120.83|4158.66|4120.66|10
1605128020000|2020-11-11 20:53:40|4158.81|4120.81|4159.64|4121.64|4159.64|4121.64|4158.81|4120.81|10
1605128030000|2020-11-11 20:53:50|4159.67|4121.67|4161.11|4123.11|4161.11|4123.11|4159.67|4121.67|10
1605128040000|2020-11-11 20:54:00|4161.35|4123.35|4162.28|4124.28|4162.28|4124.28|4161.35|4123.35|10
1605128050000|2020-11-11 20:54:10|4162.35|4124.35|4162.96|4124.96|4162.96|4124.96|4162.35|4124.35|8
1605128060000|2020-11-11 20:54:20|4163.11|4125.11|4163.31|4125.31|4163.32|4125.32|4163.11|4125.11|9
1605128070000|2020-11-11 20:54:30|4163.28|4125.28|4163.94|4125.94|4163.94|4125.94|4163.28|4125.28|9
1605128080000|2020-11-11 20:54:40|4163.91|4125.91|4164.5|4126.5|4164.5|4126.5|4163.9|4125.9|8
1605128090000|2020-11-11 20:54:50|4164.56|4126.56|4164.87|4126.87|4164.94|4126.94|4164.56|4126.56|9
1605128100000|2020-11-11 20:55:00|4164.92|4126.92|4164.98|4126.98|4164.98|4126.98|4164.81|4126.81|8
1605128110000|2020-11-11 20:55:10|4164.97|4126.97|4164.56|4126.56|4165.22|4127.22|4164.56|4126.56|10
1605128120000|2020-11-11 20:55:20|4164.6|4126.6|4163.31|4125.31|4164.6|4126.6|4163.31|4125.31|10
1605128130000|2020-11-11 20:55:30|4163.24|4125.24|4162.87|4124.87|4163.24|4125.24|4162.78|4124.78|9
1605128140000|2020-11-11 20:55:40|4162.71|4124.71|4162.05|4124.05|4162.71|4124.71|4162.05|4124.05|10
1605128150000|2020-11-11 20:55:50|4162.03|4124.03|4161.71|4123.71|4162.13|4124.13|4161.71|4123.71|9
1605128160000|2020-11-11 20:56:00|4161.68|4123.68|4161.57|4123.57|4161.68|4123.68|4161.42|4123.42|10
1605128170000|2020-11-11 20:56:10|4161.56|4123.56|4161.14|4123.14|4161.56|4123.56|4161.11|4123.11|10
1605128180000|2020-11-11 20:56:20|4161.09|4123.09|4160.84|4122.84|4161.09|4123.09|4160.82|4122.82|9
1605128190000|2020-11-11 20:56:30|4160.76|4122.76|4160.4|4122.4|4160.76|4122.76|4160.4|4122.4|10
1605128200000|2020-11-11 20:56:40|4160.34|4122.34|4160.72|4122.72|4160.72|4122.72|4160.25|4122.25|10
1605128210000|2020-11-11 20:56:50|4160.69|4122.69|4160.69|4122.69|4160.87|4122.87|4160.67|4122.67|10
1605128220000|2020-11-11 20:57:00|4160.68|4122.68|4160.63|4122.63|4160.68|4122.68|4160.49|4122.49|8
1605128230000|2020-11-11 20:57:10|4160.68|4122.68|4161.31|4123.31|4161.33|4123.33|4160.68|4122.68|10
1605128240000|2020-11-11 20:57:20|4161.3|4123.3|4160.66|4122.66|4161.31|4123.31|4160.66|4122.66|10
1605128250000|2020-11-11 20:57:30|4160.63|4122.63|4160.43|4122.43|4160.63|4122.63|4160.4|4122.4|10
1605128260000|2020-11-11 20:57:40|4160.38|4122.38|4160.27|4122.27|4160.39|4122.39|4160.26|4122.26|10
1605128270000|2020-11-11 20:57:50|4160.28|4122.28|4160.42|4122.42|4160.44|4122.44|4160.27|4122.27|7
1605128280000|2020-11-11 20:58:00|4160.47|4122.47|4160.4|4122.4|4160.5|4122.5|4160.4|4122.4|9
1605128290000|2020-11-11 20:58:10|4160.43|4122.43|4160.44|4122.44|4160.49|4122.49|4160.39|4122.39|9
1605128300000|2020-11-11 20:58:20|4160.46|4122.46|4160.61|4122.61|4160.61|4122.61|4160.29|4122.29|9
1605128310000|2020-11-11 20:58:30|4160.66|4122.66|4161.03|4123.03|4161.03|4123.03|4160.54|4122.54|10
1605128320000|2020-11-11 20:58:40|4161.09|4123.09|4161.55|4123.55|4161.55|4123.55|4161.09|4123.09|9
1605128330000|2020-11-11 20:58:50|4161.7|4123.7|4162.55|4124.55|4162.55|4124.55|4161.7|4123.7|10
1605128340000|2020-11-11 20:59:00|4162.52|4124.52|4163.23|4125.23|4163.34|4125.34|4162.52|4124.52|10
1605128350000|2020-11-11 20:59:10|4163.16|4125.16|4163.41|4125.41|4163.41|4125.41|4163.1|4125.1|10
1605128360000|2020-11-11 20:59:20|4163.5|4125.5|4163.74|4125.74|4163.74|4125.74|4163.5|4125.5|10
1605128370000|2020-11-11 20:59:30|4163.77|4125.77|4164.26|4126.26|4164.26|4126.26|4163.77|4125.77|9
1605128380000|2020-11-11 20:59:40|4164.3|4126.3|4165.18|4127.18|4165.18|4127.18|4164.3|4126.3|10
1605128390000|2020-11-11 20:59:50|4165.17|4127.17|4166.68|4128.68|4166.68|4128.68|4165.17|4127.17|9
1605128400000|2020-11-11 21:00:00|4166.71|4128.71|4167.22|4129.22|4167.25|4129.25|4166.71|4128.71|9
1605128410000|2020-11-11 21:00:10|4167.25|4129.25|4167.98|4129.98|4167.98|4129.98|4167.21|4129.21|7
1605128420000|2020-11-11 21:00:20|4168|4130|4168.48|4130.48|4168.48|4130.48|4168|4130|9
1605128430000|2020-11-11 21:00:30|4168.49|4130.49|4167.55|4129.55|4168.49|4130.49|4167.4|4129.4|10
1605128440000|2020-11-11 21:00:40|4167.44|4129.44|4167.37|4129.37|4167.46|4129.46|4167.31|4129.31|10
1605128450000|2020-11-11 21:00:50|4167.36|4129.36|4167.49|4129.49|4167.52|4129.52|4167.35|4129.35|10
1605128460000|2020-11-11 21:01:00|4167.52|4129.52|4168.2|4130.2|4168.2|4130.2|4167.52|4129.52|9
1605128470000|2020-11-11 21:01:10|4168.28|4130.28|4169.09|4131.09|4169.09|4131.09|4168.28|4130.28|8
1605128480000|2020-11-11 21:01:20|4169.19|4131.19|4168.4|4130.4|4169.19|4131.19|4168.4|4130.4|9
1605128490000|2020-11-11 21:01:30|4168.33|4130.33|4167.75|4129.75|4168.35|4130.35|4167.75|4129.75|9
1605128500000|2020-11-11 21:01:40|4167.5|4129.5|4167.09|4129.09|4167.53|4129.53|4167.09|4129.09|10
1605128510000|2020-11-11 21:01:50|4167.1|4129.1|4166.98|4128.98|4167.1|4129.1|4166.77|4128.77|10
1605128520000|2020-11-11 21:02:00|4166.96|4128.96|4166.9|4128.9|4167.07|4129.07|4166.84|4128.84|10
1605128530000|2020-11-11 21:02:10|4166.81|4128.81|4166.21|4128.21|4166.81|4128.81|4166.21|4128.21|9
1605128540000|2020-11-11 21:02:20|4166.19|4128.19|4165.77|4127.77|4166.19|4128.19|4165.6|4127.6|10
1605128550000|2020-11-11 21:02:30|4165.63|4127.63|4164.82|4126.82|4165.63|4127.63|4164.82|4126.82|10
1605128560000|2020-11-11 21:02:40|4164.9|4126.9|4164.47|4126.47|4164.9|4126.9|4164.47|4126.47|10
1605128570000|2020-11-11 21:02:50|4164.4|4126.4|4164.99|4126.99|4164.99|4126.99|4164.38|4126.38|10
1605128580000|2020-11-11 21:03:00|4165.15|4127.15|4165.8|4127.8|4165.8|4127.8|4165.15|4127.15|9
1605128590000|2020-11-11 21:03:10|4165.78|4127.78|4166.31|4128.31|4166.31|4128.31|4165.54|4127.54|9
1605128600000|2020-11-11 21:03:20|4166.29|4128.29|4166.29|4128.29|4166.42|4128.42|4166.17|4128.17|10
1605128610000|2020-11-11 21:03:30|4166.26|4128.26|4166.29|4128.29|4166.44|4128.44|4166.26|4128.26|9
1605128620000|2020-11-11 21:03:40|4166.32|4128.32|4166.05|4128.05|4166.32|4128.32|4165.97|4127.97|10
1605128630000|2020-11-11 21:03:50|4166.08|4128.08|4165.57|4127.57|4166.08|4128.08|4165.47|4127.47|9
1605128640000|2020-11-11 21:04:00|4165.44|4127.44|4165.6|4127.6|4165.64|4127.64|4165.25|4127.25|10
1605128650000|2020-11-11 21:04:10|4165.63|4127.63|4166.33|4128.33|4166.33|4128.33|4165.63|4127.63|10
1605128660000|2020-11-11 21:04:20|4166.37|4128.37|4166.76|4128.76|4166.76|4128.76|4166.37|4128.37|9
1605128670000|2020-11-11 21:04:30|4166.77|4128.77|4166.87|4128.87|4166.88|4128.88|4166.69|4128.69|9
1605128680000|2020-11-11 21:04:40|4166.88|4128.88|4167.36|4129.36|4167.36|4129.36|4166.88|4128.88|10
1605128690000|2020-11-11 21:04:50|4167.34|4129.34|4167.45|4129.45|4167.49|4129.49|4167.32|4129.32|9
1605128700000|2020-11-11 21:05:00|4167.42|4129.42|4166.82|4128.82|4167.42|4129.42|4166.82|4128.82|9
1605128710000|2020-11-11 21:05:10|4166.83|4128.83|4167.19|4129.19|4167.22|4129.22|4166.83|4128.83|9
1605128720000|2020-11-11 21:05:20|4167.15|4129.15|4166.97|4128.97|4167.15|4129.15|4166.97|4128.97|10
1605128730000|2020-11-11 21:05:30|4166.93|4128.93|4167.04|4129.04|4167.07|4129.07|4166.93|4128.93|10
1605128740000|2020-11-11 21:05:40|4167.01|4129.01|4166.72|4128.72|4167.01|4129.01|4166.57|4128.57|10
1605128750000|2020-11-11 21:05:50|4166.82|4128.82|4166.66|4128.66|4167.08|4129.08|4166.66|4128.66|10
1605128760000|2020-11-11 21:06:00|4166.67|4128.67|4166.29|4128.29|4166.67|4128.67|4166.29|4128.29|10
1605128770000|2020-11-11 21:06:10|4166.26|4128.26|4166.65|4128.65|4166.7|4128.7|4166.26|4128.26|9
1605128780000|2020-11-11 21:06:20|4166.62|4128.62|4166.11|4128.11|4166.62|4128.62|4166.11|4128.11|9
1605128790000|2020-11-11 21:06:30|4166.12|4128.12|4165.95|4127.95|4166.16|4128.16|4165.95|4127.95|10
1605128800000|2020-11-11 21:06:40|4165.92|4127.92|4165.32|4127.32|4165.92|4127.92|4165.32|4127.32|10
1605128810000|2020-11-11 21:06:50|4165.26|4127.26|4164.87|4126.87|4165.26|4127.26|4164.87|4126.87|10
1605128820000|2020-11-11 21:07:00|4164.85|4126.85|4164.48|4126.48|4164.85|4126.85|4164.35|4126.35|9
1605128830000|2020-11-11 21:07:10|4164.44|4126.44|4164.41|4126.41|4164.5|4126.5|4164.35|4126.35|10
1605128840000|2020-11-11 21:07:20|4164.49|4126.49|4164.55|4126.55|4164.68|4126.68|4164.49|4126.49|9
1605128850000|2020-11-11 21:07:30|4164.54|4126.54|4164.18|4126.18|4164.54|4126.54|4164.18|4126.18|9
1605128860000|2020-11-11 21:07:40|4164.08|4126.08|4163.99|4125.99|4164.21|4126.21|4163.97|4125.97|10
1605128870000|2020-11-11 21:07:50|4163.94|4125.94|4164.11|4126.11|4164.17|4126.17|4163.92|4125.92|10
1605128880000|2020-11-11 21:08:00|4164.2|4126.2|4163.69|4125.69|4164.21|4126.21|4163.55|4125.55|10
1605128890000|2020-11-11 21:08:10|4163.68|4125.68|4164.07|4126.07|4164.07|4126.07|4163.57|4125.57|10
1605128900000|2020-11-11 21:08:20|4164.1|4126.1|4164.33|4126.33|4164.42|4126.42|4164.01|4126.01|10
1605128910000|2020-11-11 21:08:30|4164.43|4126.43|4164.11|4126.11|4164.5|4126.5|4164.1|4126.1|10
1605128920000|2020-11-11 21:08:40|4163.92|4125.92|4162.8|4124.8|4163.92|4125.92|4162.8|4124.8|10
1605128930000|2020-11-11 21:08:50|4162.77|4124.77|4162.57|4124.57|4162.82|4124.82|4162.57|4124.57|8
1605128940000|2020-11-11 21:09:00|4162.54|4124.54|4161.99|4123.99|4162.57|4124.57|4161.99|4123.99|9
1605128950000|2020-11-11 21:09:10|4162.05|4124.05|4161.89|4123.89|4162.14|4124.14|4161.81|4123.81|10
1605128960000|2020-11-11 21:09:20|4161.94|4123.94|4161.76|4123.76|4161.96|4123.96|4161.69|4123.69|9
1605128970000|2020-11-11 21:09:30|4161.74|4123.74|4161.4|4123.4|4161.74|4123.74|4161.4|4123.4|10
1605128980000|2020-11-11 21:09:40|4161.27|4123.27|4160.5|4122.5|4161.27|4123.27|4160.5|4122.5|10
1605128990000|2020-11-11 21:09:50|4160.52|4122.52|4160.91|4122.91|4160.91|4122.91|4160.52|4122.52|9
1605129000000|2020-11-11 21:10:00|4160.86|4122.86|4160.48|4122.48|4160.93|4122.93|4160.48|4122.48|10
1605129010000|2020-11-11 21:10:10|4160.52|4122.52|4160.33|4122.33|4160.52|4122.52|4160.3|4122.3|9
1605129020000|2020-11-11 21:10:20|4160.26|4122.26|4160.16|4122.16|4160.28|4122.28|4160.08|4122.08|10
1605129030000|2020-11-11 21:10:30|4160.12|4122.12|4159.09|4121.09|4160.12|4122.12|4159.09|4121.09|10
1605129040000|2020-11-11 21:10:40|4159.03|4121.03|4158.65|4120.65|4159.04|4121.04|4158.64|4120.64|10
1605129050000|2020-11-11 21:10:50|4158.54|4120.54|4158.21|4120.21|4158.54|4120.54|4158.21|4120.21|10
1605129060000|2020-11-11 21:11:00|4158.22|4120.22|4158.99|4120.99|4158.99|4120.99|4158.22|4120.22|10
1605129070000|2020-11-11 21:11:10|4158.95|4120.95|4159.31|4121.31|4159.32|4121.32|4158.95|4120.95|8
1605129080000|2020-11-11 21:11:20|4159.38|4121.38|4159.64|4121.64|4159.64|4121.64|4159.38|4121.38|9
1605129090000|2020-11-11 21:11:30|4159.6|4121.6|4160.17|4122.17|4160.17|4122.17|4159.6|4121.6|10
1605129100000|2020-11-11 21:11:40|4160.29|4122.29|4160.35|4122.35|4160.35|4122.35|4160.23|4122.23|9
1605129110000|2020-11-11 21:11:50|4160.34|4122.34|4160.5|4122.5|4160.5|4122.5|4160.33|4122.33|10
1605129120000|2020-11-11 21:12:00|4160.45|4122.45|4160.42|4122.42|4160.52|4122.52|4160.42|4122.42|8
1605129130000|2020-11-11 21:12:10|4160.45|4122.45|4160.25|4122.25|4160.5|4122.5|4160.04|4122.04|9
1605129140000|2020-11-11 21:12:20|4160.18|4122.18|4159.85|4121.85|4160.18|4122.18|4159.84|4121.84|9
1605129150000|2020-11-11 21:12:30|4159.8|4121.8|4160.08|4122.08|4160.1|4122.1|4159.76|4121.76|10
1605129160000|2020-11-11 21:12:40|4160.14|4122.14|4160.22|4122.22|4160.22|4122.22|4160.04|4122.04|10
1605129170000|2020-11-11 21:12:50|4160.18|4122.18|4160.06|4122.06|4160.26|4122.26|4160.06|4122.06|10
1605129180000|2020-11-11 21:13:00|4160.07|4122.07|4159.96|4121.96|4160.09|4122.09|4159.96|4121.96|8
1605129190000|2020-11-11 21:13:10|4159.98|4121.98|4159.95|4121.95|4159.98|4121.98|4159.92|4121.92|8
1605129200000|2020-11-11 21:13:20|4159.94|4121.94|4159.85|4121.85|4159.94|4121.94|4159.74|4121.74|9
1605129210000|2020-11-11 21:13:30|4159.83|4121.83|4159.88|4121.88|4159.91|4121.91|4159.81|4121.81|8
1605129220000|2020-11-11 21:13:40|4159.93|4121.93|4159.92|4121.92|4160.08|4122.08|4159.92|4121.92|10
1605129230000|2020-11-11 21:13:50|4159.89|4121.89|4159.96|4121.96|4160.01|4122.01|4159.89|4121.89|9
1605129240000|2020-11-11 21:14:00|4159.92|4121.92|4159.65|4121.65|4159.92|4121.92|4159.65|4121.65|8
1605129250000|2020-11-11 21:14:10|4159.63|4121.63|4159.8|4121.8|4159.84|4121.84|4159.6|4121.6|9
1605129260000|2020-11-11 21:14:20|4159.78|4121.78|4159.63|4121.63|4159.78|4121.78|4159.63|4121.63|8
1605129270000|2020-11-11 21:14:30|4159.64|4121.64|4159.36|4121.36|4159.64|4121.64|4159.36|4121.36|9
1605129280000|2020-11-11 21:14:40|4159.44|4121.44|4159.4|4121.4|4159.45|4121.45|4159.37|4121.37|10
1605129290000|2020-11-11 21:14:50|4159.34|4121.34|4158.82|4120.82|4159.34|4121.34|4158.82|4120.82|9
1605129300000|2020-11-11 21:15:00|4158.68|4120.68|4158.53|4120.53|4158.68|4120.68|4158.53|4120.53|8
1605129310000|2020-11-11 21:15:10|4158.49|4120.49|4158.65|4120.65|4158.75|4120.75|4158.49|4120.49|9
1605129320000|2020-11-11 21:15:20|4158.6|4120.6|4159.02|4121.02|4159.02|4121.02|4158.55|4120.55|10
1605129330000|2020-11-11 21:15:30|4159.07|4121.07|4160.46|4122.46|4160.46|4122.46|4159.07|4121.07|10
1605129340000|2020-11-11 21:15:40|4160.76|4122.76|4161.66|4123.66|4161.66|4123.66|4160.76|4122.76|10
1605129350000|2020-11-11 21:15:50|4161.68|4123.68|4162.15|4124.15|4162.26|4124.26|4161.68|4123.68|9
1605129360000|2020-11-11 21:16:00|4162.14|4124.14|4162.63|4124.63|4162.64|4124.64|4162.14|4124.14|9
1605129370000|2020-11-11 21:16:10|4162.56|4124.56|4162.46|4124.46|4162.6|4124.6|4162.46|4124.46|10
1605129380000|2020-11-11 21:16:20|4162.47|4124.47|4162.68|4124.68|4162.68|4124.68|4162.36|4124.36|9
1605129390000|2020-11-11 21:16:30|4162.69|4124.69|4162.91|4124.91|4162.98|4124.98|4162.69|4124.69|9
1605129400000|2020-11-11 21:16:40|4162.92|4124.92|4162.94|4124.94|4162.94|4124.94|4162.8|4124.8|10
1605129410000|2020-11-11 21:16:50|4162.95|4124.95|4163.02|4125.02|4163.24|4125.24|4162.95|4124.95|10
1605129420000|2020-11-11 21:17:00|4163.03|4125.03|4162.81|4124.81|4163.03|4125.03|4162.81|4124.81|8
1605129430000|2020-11-11 21:17:10|4162.83|4124.83|4162.73|4124.73|4162.85|4124.85|4162.73|4124.73|9
1605129440000|2020-11-11 21:17:20|4162.74|4124.74|4162.83|4124.83|4162.93|4124.93|4162.74|4124.74|8
1605129450000|2020-11-11 21:17:30|4162.76|4124.76|4162.6|4124.6|4162.76|4124.76|4162.6|4124.6|10
1605129460000|2020-11-11 21:17:40|4162.64|4124.64|4162.69|4124.69|4162.69|4124.69|4162.64|4124.64|7
1605129470000|2020-11-11 21:17:50|4163.01|4125.01|4163.2|4125.2|4163.2|4125.2|4162.99|4124.99|9
1605129480000|2020-11-11 21:18:00|4163.29|4125.29|4163.24|4125.24|4163.41|4125.41|4163.22|4125.22|8
1605129490000|2020-11-11 21:18:10|4163.25|4125.25|4163.1|4125.1|4163.3|4125.3|4163.09|4125.09|9
1605129500000|2020-11-11 21:18:20|4163.11|4125.11|4163.52|4125.52|4163.55|4125.55|4163.11|4125.11|8
1605129510000|2020-11-11 21:18:30|4163.57|4125.57|4163.6|4125.6|4163.63|4125.63|4163.56|4125.56|8
1605129520000|2020-11-11 21:18:40|4163.68|4125.68|4163.71|4125.71|4163.75|4125.75|4163.64|4125.64|8
1605129530000|2020-11-11 21:18:50|4163.7|4125.7|4163.51|4125.51|4163.7|4125.7|4163.51|4125.51|7
1605129540000|2020-11-11 21:19:00|4163.21|4125.21|4162.31|4124.31|4163.21|4125.21|4162.31|4124.31|10
1605129550000|2020-11-11 21:19:10|4162.23|4124.23|4161.89|4123.89|4162.23|4124.23|4161.82|4123.82|9
1605129560000|2020-11-11 21:19:20|4161.92|4123.92|4161.79|4123.79|4161.92|4123.92|4161.79|4123.79|9
1605129570000|2020-11-11 21:19:30|4161.74|4123.74|4161.78|4123.78|4161.78|4123.78|4161.58|4123.58|8
1605129580000|2020-11-11 21:19:40|4161.79|4123.79|4161.73|4123.73|4161.81|4123.81|4161.73|4123.73|9
1605129590000|2020-11-11 21:19:50|4161.76|4123.76|4161.73|4123.73|4161.78|4123.78|4161.7|4123.7|9
1605129600000|2020-11-11 21:20:00|4161.72|4123.72|4161.74|4123.74|4161.86|4123.86|4161.72|4123.72|8
1605129610000|2020-11-11 21:20:10|4161.73|4123.73|4161.7|4123.7|4161.76|4123.76|4161.65|4123.65|10
1605129620000|2020-11-11 21:20:20|4161.68|4123.68|4161.48|4123.48|4161.7|4123.7|4161.48|4123.48|6
1605129630000|2020-11-11 21:20:30|4161.46|4123.46|4161.18|4123.18|4161.46|4123.46|4161.14|4123.14|10
1605129640000|2020-11-11 21:20:40|4161.21|4123.21|4161.13|4123.13|4161.25|4123.25|4161.13|4123.13|6
1605129650000|2020-11-11 21:20:50|4161.15|4123.15|4161.82|4123.82|4161.82|4123.82|4161.15|4123.15|9
1605129660000|2020-11-11 21:21:00|4161.95|4123.95|4162.75|4124.75|4162.75|4124.75|4161.95|4123.95|9
1605129670000|2020-11-11 21:21:10|4162.69|4124.69|4162.73|4124.73|4162.81|4124.81|4162.69|4124.69|10
1605129680000|2020-11-11 21:21:20|4162.71|4124.71|4162.78|4124.78|4162.83|4124.83|4162.71|4124.71|10
1605129690000|2020-11-11 21:21:30|4162.68|4124.68|4162.11|4124.11|4162.7|4124.7|4162.11|4124.11|10
1605129700000|2020-11-11 21:21:40|4162.14|4124.14|4161.56|4123.56|4162.14|4124.14|4161.51|4123.51|9
1605129710000|2020-11-11 21:21:50|4161.48|4123.48|4160.98|4122.98|4161.55|4123.55|4160.98|4122.98|9
1605129720000|2020-11-11 21:22:00|4160.96|4122.96|4160.63|4122.63|4160.96|4122.96|4160.63|4122.63|8
1605129730000|2020-11-11 21:22:10|4160.4|4122.4|4159.39|4121.39|4160.4|4122.4|4159.39|4121.39|9
1605129740000|2020-11-11 21:22:20|4158.92|4120.92|4156.78|4118.78|4159.03|4121.03|4156.78|4118.78|10
1605129750000|2020-11-11 21:22:30|4156.43|4118.43|4154.16|4116.16|4156.43|4118.43|4154.16|4116.16|10
1605129760000|2020-11-11 21:22:40|4154.06|4116.06|4152.28|4114.28|4154.06|4116.06|4152.28|4114.28|10
1605129770000|2020-11-11 21:22:50|4152.27|4114.27|4151.7|4113.7|4152.27|4114.27|4151.7|4113.7|9
1605129780000|2020-11-11 21:23:00|4151.41|4113.41|4150.4|4112.4|4151.41|4113.41|4150.4|4112.4|10
1605129790000|2020-11-11 21:23:10|4150.38|4112.38|4150.12|4112.12|4150.38|4112.38|4150.12|4112.12|9
1605129800000|2020-11-11 21:23:20|4149.91|4111.91|4149.37|4111.37|4149.95|4111.95|4149.37|4111.37|10
1605129810000|2020-11-11 21:23:30|4149.38|4111.38|4149.06|4111.06|4149.38|4111.38|4148.7|4110.7|9
1605129820000|2020-11-11 21:23:40|4148.97|4110.97|4147.11|4109.11|4148.97|4110.97|4147.11|4109.11|10
1605129830000|2020-11-11 21:23:50|4147|4109|4145.52|4107.52|4147|4109|4145.52|4107.52|10
1605129840000|2020-11-11 21:24:00|4145.29|4107.29|4144.45|4106.45|4145.29|4107.29|4144.22|4106.22|10
1605129850000|2020-11-11 21:24:10|4144.55|4106.55|4145.49|4107.49|4145.49|4107.49|4144.51|4106.51|10
1605129860000|2020-11-11 21:24:20|4145.46|4107.46|4146.07|4108.07|4146.1|4108.1|4145.46|4107.46|10
1605129870000|2020-11-11 21:24:30|4146.08|4108.08|4145.87|4107.87|4146.32|4108.32|4145.87|4107.87|10
1605129880000|2020-11-11 21:24:40|4145.74|4107.74|4145.36|4107.36|4145.74|4107.74|4145.11|4107.11|10
1605129890000|2020-11-11 21:24:50|4145.38|4107.38|4145.64|4107.64|4145.69|4107.69|4145.29|4107.29|10
1605129900000|2020-11-11 21:25:00|4145.59|4107.59|4144.9|4106.9|4145.65|4107.65|4144.84|4106.84|10
1605129910000|2020-11-11 21:25:10|4144.98|4106.98|4144.99|4106.99|4144.99|4106.99|4144.75|4106.75|10
1605129920000|2020-11-11 21:25:20|4145.04|4107.04|4145.63|4107.63|4145.7|4107.7|4145.04|4107.04|10
1605129930000|2020-11-11 21:25:30|4145.68|4107.68|4146.01|4108.01|4146.02|4108.02|4145.61|4107.61|10
1605129940000|2020-11-11 21:25:40|4146.12|4108.12|4146.44|4108.44|4146.57|4108.57|4146.12|4108.12|10
1605129950000|2020-11-11 21:25:50|4146.53|4108.53|4146|4108|4146.53|4108.53|4145.96|4107.96|10
1605129960000|2020-11-11 21:26:00|4145.96|4107.96|4146.02|4108.02|4146.04|4108.04|4145.92|4107.92|10
1605129970000|2020-11-11 21:26:10|4146.1|4108.1|4145.99|4107.99|4146.1|4108.1|4145.73|4107.73|9
1605129980000|2020-11-11 21:26:20|4146.1|4108.1|4147.63|4109.63|4147.63|4109.63|4146.1|4108.1|10
1605129990000|2020-11-11 21:26:30|4147.58|4109.58|4147.31|4109.31|4147.58|4109.58|4147.31|4109.31|10
1605130000000|2020-11-11 21:26:40|4147.23|4109.23|4146.78|4108.78|4147.23|4109.23|4146.78|4108.78|9
1605130010000|2020-11-11 21:26:50|4146.65|4108.65|4146.2|4108.2|4146.71|4108.71|4146.2|4108.2|9
1605130020000|2020-11-11 21:27:00|4146.15|4108.15|4145.62|4107.62|4146.15|4108.15|4145.61|4107.61|10
1605130030000|2020-11-11 21:27:10|4145.61|4107.61|4144.99|4106.99|4145.61|4107.61|4144.99|4106.99|10
1605130040000|2020-11-11 21:27:20|4144.92|4106.92|4144.91|4106.91|4144.92|4106.92|4144.64|4106.64|10
1605130050000|2020-11-11 21:27:30|4145|4107|4145.82|4107.82|4145.82|4107.82|4145|4107|10
1605130060000|2020-11-11 21:27:40|4145.92|4107.92|4147.22|4109.22|4147.22|4109.22|4145.92|4107.92|10
1605130070000|2020-11-11 21:27:50|4147.36|4109.36|4147.99|4109.99|4147.99|4109.99|4147.02|4109.02|10
1605130080000|2020-11-11 21:28:00|4148.11|4110.11|4149|4111|4149|4111|4148.03|4110.03|10
1605130090000|2020-11-11 21:28:10|4149.35|4111.35|4150.54|4112.54|4150.55|4112.55|4149.35|4111.35|10
1605130100000|2020-11-11 21:28:20|4150.58|4112.58|4150.69|4112.69|4150.69|4112.69|4150.54|4112.54|9
1605130110000|2020-11-11 21:28:30|4150.82|4112.82|4151.76|4113.76|4151.76|4113.76|4150.82|4112.82|10
1605130120000|2020-11-11 21:28:40|4151.77|4113.77|4154.37|4116.37|4154.37|4116.37|4151.77|4113.77|10
1605130130000|2020-11-11 21:28:50|4154.56|4116.56|4155.09|4117.09|4155.09|4117.09|4154.55|4116.55|10
1605130140000|2020-11-11 21:29:00|4155.04|4117.04|4155.18|4117.18|4155.25|4117.25|4155.01|4117.01|9
1605130150000|2020-11-11 21:29:10|4155.21|4117.21|4155.92|4117.92|4155.92|4117.92|4155.21|4117.21|10
1605130160000|2020-11-11 21:29:20|4155.99|4117.99|4156.47|4118.47|4156.47|4118.47|4155.95|4117.95|10
1605130170000|2020-11-11 21:29:30|4156.45|4118.45|4157.17|4119.17|4157.17|4119.17|4156.45|4118.45|10
1605130180000|2020-11-11 21:29:40|4157.21|4119.21|4157.53|4119.53|4157.53|4119.53|4157.21|4119.21|10
1605130190000|2020-11-11 21:29:50|4157.47|4119.47|4158.2|4120.2|4158.2|4120.2|4157.47|4119.47|8
1605130200000|2020-11-11 21:30:00|4158.27|4120.27|4158.35|4120.35|4158.4|4120.4|4158.27|4120.27|9
1605130210000|2020-11-11 21:30:10|4158.34|4120.34|4158.74|4120.74|4158.74|4120.74|4158.34|4120.34|10
1605130220000|2020-11-11 21:30:20|4158.75|4120.75|4158.83|4120.83|4158.83|4120.83|4158.74|4120.74|9
1605130230000|2020-11-11 21:30:30|4159.09|4121.09|4159.7|4121.7|4159.7|4121.7|4159.06|4121.06|9
1605130240000|2020-11-11 21:30:40|4159.81|4121.81|4160.88|4122.88|4161|4123|4159.81|4121.81|9
1605130250000|2020-11-11 21:30:50|4160.94|4122.94|4160.99|4122.99|4160.99|4122.99|4160.78|4122.78|10
1605130260000|2020-11-11 21:31:00|4161.05|4123.05|4161.31|4123.31|4161.31|4123.31|4161.05|4123.05|10
1605130270000|2020-11-11 21:31:10|4161.32|4123.32|4161.92|4123.92|4161.92|4123.92|4161.31|4123.31|10
1605130280000|2020-11-11 21:31:20|4161.96|4123.96|4161.94|4123.94|4161.99|4123.99|4161.89|4123.89|10
1605130290000|2020-11-11 21:31:30|4161.95|4123.95|4161.54|4123.54|4161.95|4123.95|4161.5|4123.5|8
1605130300000|2020-11-11 21:31:40|4161.63|4123.63|4161.58|4123.58|4161.63|4123.63|4161.35|4123.35|10
1605130310000|2020-11-11 21:31:50|4161.53|4123.53|4161.77|4123.77|4161.77|4123.77|4161.53|4123.53|9
1605130320000|2020-11-11 21:32:00|4161.8|4123.8|4162.85|4124.85|4162.85|4124.85|4161.8|4123.8|9
1605130330000|2020-11-11 21:32:10|4162.94|4124.94|4163.8|4125.8|4163.8|4125.8|4162.94|4124.94|10
1605130340000|2020-11-11 21:32:20|4163.81|4125.81|4164.11|4126.11|4164.46|4126.46|4163.81|4125.81|9
1605130350000|2020-11-11 21:32:30|4164.09|4126.09|4164.18|4126.18|4164.18|4126.18|4163.94|4125.94|7
1605130360000|2020-11-11 21:32:40|4164.31|4126.31|4163.94|4125.94|4164.4|4126.4|4163.88|4125.88|9
1605130370000|2020-11-11 21:32:50|4163.93|4125.93|4163.77|4125.77|4163.93|4125.93|4163.68|4125.68|9
1605130380000|2020-11-11 21:33:00|4163.76|4125.76|4163.86|4125.86|4163.91|4125.91|4163.76|4125.76|8
1605130390000|2020-11-11 21:33:10|4163.84|4125.84|4164.31|4126.31|4164.31|4126.31|4163.84|4125.84|10
1605130400000|2020-11-11 21:33:20|4164.42|4126.42|4164.59|4126.59|4164.66|4126.66|4164.42|4126.42|6
1605130410000|2020-11-11 21:33:30|4164.63|4126.63|4164.81|4126.81|4164.81|4126.81|4164.6|4126.6|10
1605130420000|2020-11-11 21:33:40|4164.78|4126.78|4165.19|4127.19|4165.19|4127.19|4164.78|4126.78|10
1605130430000|2020-11-11 21:33:50|4165.15|4127.15|4165.53|4127.53|4165.58|4127.58|4165.15|4127.15|10
1605130440000|2020-11-11 21:34:00|4165.63|4127.63|4166.15|4128.15|4166.15|4128.15|4165.51|4127.51|10
1605130450000|2020-11-11 21:34:10|4166.37|4128.37|4166.98|4128.98|4167.03|4129.03|4166.37|4128.37|9
1605130460000|2020-11-11 21:34:20|4167.26|4129.26|4166.57|4128.57|4167.3|4129.3|4166.57|4128.57|10
1605130470000|2020-11-11 21:34:30|4166.37|4128.37|4166.19|4128.19|4166.44|4128.44|4166.19|4128.19|10
1605130480000|2020-11-11 21:34:40|4166.14|4128.14|4166.23|4128.23|4166.23|4128.23|4166.1|4128.1|10
1605130490000|2020-11-11 21:34:50|4166.15|4128.15|4166.11|4128.11|4166.22|4128.22|4166.11|4128.11|9
1605130500000|2020-11-11 21:35:00|4166.13|4128.13|4166.42|4128.42|4166.42|4128.42|4166.13|4128.13|10
1605130510000|2020-11-11 21:35:10|4166.47|4128.47|4167.12|4129.12|4167.12|4129.12|4166.47|4128.47|9
1605130520000|2020-11-11 21:35:20|4167.07|4129.07|4167.54|4129.54|4167.54|4129.54|4167.07|4129.07|8
1605130530000|2020-11-11 21:35:30|4167.47|4129.47|4167.68|4129.68|4167.72|4129.72|4167.47|4129.47|9
1605130540000|2020-11-11 21:35:40|4167.71|4129.71|4167.77|4129.77|4167.91|4129.91|4167.71|4129.71|8
1605130550000|2020-11-11 21:35:50|4167.56|4129.56|4166.57|4128.57|4167.56|4129.56|4166.57|4128.57|10
1605130560000|2020-11-11 21:36:00|4166.47|4128.47|4165.67|4127.67|4166.47|4128.47|4165.67|4127.67|10
1605130570000|2020-11-11 21:36:10|4165.61|4127.61|4165.27|4127.27|4165.62|4127.62|4165.16|4127.16|9
1605130580000|2020-11-11 21:36:20|4165.29|4127.29|4165.54|4127.54|4165.54|4127.54|4165.29|4127.29|10
1605130590000|2020-11-11 21:36:30|4165.61|4127.61|4165.92|4127.92|4165.92|4127.92|4165.58|4127.58|8
1605130600000|2020-11-11 21:36:40|4165.88|4127.88|4166.12|4128.12|4166.24|4128.24|4165.88|4127.88|9
1605130610000|2020-11-11 21:36:50|4166.01|4128.01|4166.02|4128.02|4166.07|4128.07|4165.9|4127.9|9
1605130620000|2020-11-11 21:37:00|4165.97|4127.97|4166.1|4128.1|4166.14|4128.14|4165.97|4127.97|10
1605130630000|2020-11-11 21:37:10|4166.06|4128.06|4166.08|4128.08|4166.16|4128.16|4166.05|4128.05|9
1605130640000|2020-11-11 21:37:20|4166.05|4128.05|4166.5|4128.5|4166.54|4128.54|4166.05|4128.05|10
1605130650000|2020-11-11 21:37:30|4166.44|4128.44|4166.72|4128.72|4166.75|4128.75|4166.44|4128.44|9
1605130660000|2020-11-11 21:37:40|4166.78|4128.78|4167|4129|4167|4129|4166.78|4128.78|8
1605130670000|2020-11-11 21:37:50|4166.97|4128.97|4167.31|4129.31|4167.33|4129.33|4166.97|4128.97|9
1605130680000|2020-11-11 21:38:00|4167.51|4129.51|4167.85|4129.85|4167.85|4129.85|4167.51|4129.51|8
1605130690000|2020-11-11 21:38:10|4167.74|4129.74|4167.75|4129.75|4167.76|4129.76|4167.63|4129.63|10
1605130700000|2020-11-11 21:38:20|4167.78|4129.78|4167.66|4129.66|4167.82|4129.82|4167.61|4129.61|8
1605130710000|2020-11-11 21:38:30|4167.62|4129.62|4166.91|4128.91|4167.62|4129.62|4166.9|4128.9|10
1605130720000|2020-11-11 21:38:40|4166.78|4128.78|4165.87|4127.87|4166.78|4128.78|4165.87|4127.87|9
1605130730000|2020-11-11 21:38:50|4165.89|4127.89|4165.69|4127.69|4165.89|4127.89|4165.61|4127.61|9
1605130740000|2020-11-11 21:39:00|4165.63|4127.63|4165.53|4127.53|4165.63|4127.63|4165.4|4127.4|8
1605130750000|2020-11-11 21:39:10|4165.56|4127.56|4165.57|4127.57|4165.58|4127.58|4165.49|4127.49|7
1605130760000|2020-11-11 21:39:20|4165.58|4127.58|4165.66|4127.66|4165.66|4127.66|4165.53|4127.53|9
1605130770000|2020-11-11 21:39:30|4165.67|4127.67|4165.82|4127.82|4165.82|4127.82|4165.61|4127.61|8
1605130780000|2020-11-11 21:39:40|4165.89|4127.89|4165.87|4127.87|4165.91|4127.91|4165.72|4127.72|7
1605130790000|2020-11-11 21:39:50|4165.84|4127.84|4165.58|4127.58|4165.87|4127.87|4165.51|4127.51|10
1605130800000|2020-11-11 21:40:00|4165.6|4127.6|4165.31|4127.31|4165.69|4127.69|4165.13|4127.13|9
1605130810000|2020-11-11 21:40:10|4165.33|4127.33|4165.48|4127.48|4165.54|4127.54|4165.32|4127.32|10
1605130820000|2020-11-11 21:40:20|4165.38|4127.38|4165.39|4127.39|4165.48|4127.48|4165.32|4127.32|9
1605130830000|2020-11-11 21:40:30|4165.4|4127.4|4165.6|4127.6|4165.6|4127.6|4165.36|4127.36|9
1605130840000|2020-11-11 21:40:40|4165.62|4127.62|4165.92|4127.92|4165.93|4127.93|4165.62|4127.62|10
1605130850000|2020-11-11 21:40:50|4165.99|4127.99|4166.09|4128.09|4166.19|4128.19|4165.97|4127.97|9
1605130860000|2020-11-11 21:41:00|4166.05|4128.05|4166|4128|4166.06|4128.06|4165.94|4127.94|9
1605130870000|2020-11-11 21:41:10|4166.08|4128.08|4165.99|4127.99|4166.15|4128.15|4165.99|4127.99|8
1605130880000|2020-11-11 21:41:20|4165.93|4127.93|4165.74|4127.74|4166.02|4128.02|4165.74|4127.74|9
1605130890000|2020-11-11 21:41:30|4165.75|4127.75|4166.09|4128.09|4166.09|4128.09|4165.75|4127.75|10
1605130900000|2020-11-11 21:41:40|4166.08|4128.08|4166.03|4128.03|4166.25|4128.25|4166.03|4128.03|9
1605130910000|2020-11-11 21:41:50|4166.08|4128.08|4165.87|4127.87|4166.09|4128.09|4165.84|4127.84|8
1605130920000|2020-11-11 21:42:00|4165.83|4127.83|4165.76|4127.76|4165.87|4127.87|4165.76|4127.76|9
1605130930000|2020-11-11 21:42:10|4165.7|4127.7|4165.56|4127.56|4165.7|4127.7|4165.54|4127.54|9
1605130940000|2020-11-11 21:42:20|4165.57|4127.57|4165.57|4127.57|4165.71|4127.71|4165.45|4127.45|10
1605130950000|2020-11-11 21:42:30|4165.54|4127.54|4165.33|4127.33|4165.6|4127.6|4165.33|4127.33|8
1605130960000|2020-11-11 21:42:40|4165.36|4127.36|4165.65|4127.65|4165.65|4127.65|4165.36|4127.36|9
1605130970000|2020-11-11 21:42:50|4165.68|4127.68|4165.39|4127.39|4165.68|4127.68|4165.39|4127.39|10
1605130980000|2020-11-11 21:43:00|4165.37|4127.37|4165.03|4127.03|4165.37|4127.37|4165.03|4127.03|9
1605130990000|2020-11-11 21:43:10|4165|4127|4164.99|4126.99|4165.01|4127.01|4164.94|4126.94|8
1605131000000|2020-11-11 21:43:20|4164.98|4126.98|4164.96|4126.96|4165.01|4127.01|4164.89|4126.89|8
1605131010000|2020-11-11 21:43:30|4164.92|4126.92|4164.41|4126.41|4164.92|4126.92|4164.41|4126.41|10
1605131020000|2020-11-11 21:43:40|4164.22|4126.22|4163.72|4125.72|4164.22|4126.22|4163.72|4125.72|10
1605131030000|2020-11-11 21:43:50|4163.75|4125.75|4164.05|4126.05|4164.16|4126.16|4163.64|4125.64|10
1605131040000|2020-11-11 21:44:00|4164.1|4126.1|4164.33|4126.33|4164.36|4126.36|4164.1|4126.1|9
1605131050000|2020-11-11 21:44:10|4164.27|4126.27|4164.22|4126.22|4164.31|4126.31|4164.21|4126.21|7
1605131060000|2020-11-11 21:44:20|4164.27|4126.27|4164.21|4126.21|4164.38|4126.38|4164.21|4126.21|9
1605131070000|2020-11-11 21:44:30|4164.2|4126.2|4164.15|4126.15|4164.25|4126.25|4164.12|4126.12|10
1605131080000|2020-11-11 21:44:40|4164.1|4126.1|4164.16|4126.16|4164.16|4126.16|4164.09|4126.09|8
1605131090000|2020-11-11 21:44:50|4164.17|4126.17|4163.89|4125.89|4164.19|4126.19|4163.89|4125.89|10
1605131100000|2020-11-11 21:45:00|4163.87|4125.87|4163.85|4125.85|4163.87|4125.87|4163.8|4125.8|8
1605131110000|2020-11-11 21:45:10|4163.83|4125.83|4163.84|4125.84|4163.92|4125.92|4163.83|4125.83|10
1605131120000|2020-11-11 21:45:20|4163.91|4125.91|4163.89|4125.89|4163.99|4125.99|4163.84|4125.84|10
1605131130000|2020-11-11 21:45:30|4163.88|4125.88|4163.87|4125.87|4163.99|4125.99|4163.85|4125.85|9
1605131140000|2020-11-11 21:45:40|4163.91|4125.91|4164.34|4126.34|4164.34|4126.34|4163.91|4125.91|8
1605131150000|2020-11-11 21:45:50|4164.36|4126.36|4164.63|4126.63|4164.63|4126.63|4164.36|4126.36|7
1605131160000|2020-11-11 21:46:00|4164.65|4126.65|4165.03|4127.03|4165.1|4127.1|4164.65|4126.65|10
1605131170000|2020-11-11 21:46:10|4165.13|4127.13|4165.64|4127.64|4165.64|4127.64|4165.13|4127.13|8
1605131180000|2020-11-11 21:46:20|4165.65|4127.65|4165.96|4127.96|4165.96|4127.96|4165.64|4127.64|10
1605131190000|2020-11-11 21:46:30|4165.94|4127.94|4165.74|4127.74|4165.94|4127.94|4165.7|4127.7|10
1605131200000|2020-11-11 21:46:40|4165.75|4127.75|4166.19|4128.19|4166.19|4128.19|4165.75|4127.75|7
1605131210000|2020-11-11 21:46:50|4166.24|4128.24|4166.49|4128.49|4166.49|4128.49|4166.21|4128.21|10
1605131220000|2020-11-11 21:47:00|4166.56|4128.56|4167.06|4129.06|4167.06|4129.06|4166.53|4128.53|10
1605131230000|2020-11-11 21:47:10|4167.32|4129.32|4167.57|4129.57|4167.62|4129.62|4167.16|4129.16|10
1605131240000|2020-11-11 21:47:20|4167.56|4129.56|4167.52|4129.52|4167.71|4129.71|4167.52|4129.52|8
1605131250000|2020-11-11 21:47:30|4167.67|4129.67|4166.81|4128.81|4167.73|4129.73|4166.81|4128.81|10
1605131260000|2020-11-11 21:47:40|4166.64|4128.64|4165.52|4127.52|4166.64|4128.64|4165.52|4127.52|10
1605131270000|2020-11-11 21:47:50|4165.5|4127.5|4165.3|4127.3|4165.54|4127.54|4165.29|4127.29|9
1605131280000|2020-11-11 21:48:00|4165.16|4127.16|4164.71|4126.71|4165.16|4127.16|4164.65|4126.65|10
1605131290000|2020-11-11 21:48:10|4164.49|4126.49|4163.93|4125.93|4164.49|4126.49|4163.92|4125.92|9
1605131300000|2020-11-11 21:48:20|4163.92|4125.92|4163.57|4125.57|4163.92|4125.92|4163.46|4125.46|9
1605131310000|2020-11-11 21:48:30|4163.61|4125.61|4163.55|4125.55|4163.75|4125.75|4163.55|4125.55|8
1605131320000|2020-11-11 21:48:40|4163.26|4125.26|4162.69|4124.69|4163.26|4125.26|4162.69|4124.69|10
1605131330000|2020-11-11 21:48:50|4162.71|4124.71|4162.77|4124.77|4162.77|4124.77|4162.64|4124.64|10
1605131340000|2020-11-11 21:49:00|4162.79|4124.79|4162.92|4124.92|4162.92|4124.92|4162.79|4124.79|9
1605131350000|2020-11-11 21:49:10|4162.85|4124.85|4163.01|4125.01|4163.16|4125.16|4162.83|4124.83|9
1605131360000|2020-11-11 21:49:20|4163.08|4125.08|4162.75|4124.75|4163.08|4125.08|4162.75|4124.75|9
1605131370000|2020-11-11 21:49:30|4162.64|4124.64|4162.09|4124.09|4162.64|4124.64|4162.09|4124.09|10
1605131380000|2020-11-11 21:49:40|4161.94|4123.94|4161.4|4123.4|4161.94|4123.94|4161.4|4123.4|9
1605131390000|2020-11-11 21:49:50|4161.35|4123.35|4160.75|4122.75|4161.35|4123.35|4160.75|4122.75|10
1605131400000|2020-11-11 21:50:00|4160.62|4122.62|4160.62|4122.62|4160.76|4122.76|4160.61|4122.61|8
1605131410000|2020-11-11 21:50:10|4160.74|4122.74|4161.68|4123.68|4161.68|4123.68|4160.74|4122.74|10
1605131420000|2020-11-11 21:50:20|4161.91|4123.91|4162.81|4124.81|4162.81|4124.81|4161.91|4123.91|9
1605131430000|2020-11-11 21:50:30|4162.82|4124.82|4164.23|4126.23|4164.23|4126.23|4162.82|4124.82|10
1605131440000|2020-11-11 21:50:40|4164.37|4126.37|4165.12|4127.12|4165.12|4127.12|4164.37|4126.37|10
1605131450000|2020-11-11 21:50:50|4165.25|4127.25|4166.01|4128.01|4166.01|4128.01|4165.25|4127.25|10
1605131460000|2020-11-11 21:51:00|4166.04|4128.04|4166.85|4128.85|4166.97|4128.97|4166.04|4128.04|9
1605131470000|2020-11-11 21:51:10|4167.02|4129.02|4167.23|4129.23|4167.23|4129.23|4166.97|4128.97|10
1605131480000|2020-11-11 21:51:20|4167.2|4129.2|4167.22|4129.22|4167.29|4129.29|4167.16|4129.16|9
1605131490000|2020-11-11 21:51:30|4167.14|4129.14|4167.27|4129.27|4167.31|4129.31|4167.14|4129.14|10
1605131500000|2020-11-11 21:51:40|4167.08|4129.08|4167.18|4129.18|4167.27|4129.27|4167.03|4129.03|9
1605131510000|2020-11-11 21:51:50|4167.11|4129.11|4166.91|4128.91|4167.16|4129.16|4166.91|4128.91|8
1605131520000|2020-11-11 21:52:00|4166.87|4128.87|4166.67|4128.67|4166.87|4128.87|4166.67|4128.67|9
1605131530000|2020-11-11 21:52:10|4166.72|4128.72|4167.18|4129.18|4167.2|4129.2|4166.68|4128.68|10
1605131540000|2020-11-11 21:52:20|4167.17|4129.17|4166.9|4128.9|4167.17|4129.17|4166.9|4128.9|8
1605131550000|2020-11-11 21:52:30|4166.83|4128.83|4166.71|4128.71|4166.83|4128.83|4166.57|4128.57|10
1605131560000|2020-11-11 21:52:40|4166.81|4128.81|4167.13|4129.13|4167.13|4129.13|4166.81|4128.81|9
1605131570000|2020-11-11 21:52:50|4167.17|4129.17|4167.35|4129.35|4167.48|4129.48|4167.17|4129.17|9
1605131580000|2020-11-11 21:53:00|4167.43|4129.43|4167.39|4129.39|4167.62|4129.62|4167.39|4129.39|8
1605131590000|2020-11-11 21:53:10|4167.42|4129.42|4168.98|4130.98|4169.1|4131.1|4167.42|4129.42|10
1605131600000|2020-11-11 21:53:20|4169.07|4131.07|4169.5|4131.5|4169.6|4131.6|4169.07|4131.07|10
1605131610000|2020-11-11 21:53:30|4169.47|4131.47|4169.29|4131.29|4169.53|4131.53|4169.28|4131.28|10
1605131620000|2020-11-11 21:53:40|4169.37|4131.37|4169.1|4131.1|4169.37|4131.37|4168.93|4130.93|10
1605131630000|2020-11-11 21:53:50|4169.05|4131.05|4169.29|4131.29|4169.31|4131.31|4169.05|4131.05|10
1605131640000|2020-11-11 21:54:00|4169.22|4131.22|4168.2|4130.2|4169.25|4131.25|4168.2|4130.2|10
1605131650000|2020-11-11 21:54:10|4168.52|4130.52|4170.29|4132.29|4170.29|4132.29|4168.52|4130.52|9
1605131660000|2020-11-11 21:54:20|4170.44|4132.44|4171.13|4133.13|4171.13|4133.13|4170.44|4132.44|8
1605131670000|2020-11-11 21:54:30|4171.17|4133.17|4171.68|4133.68|4171.68|4133.68|4171.17|4133.17|9
1605131680000|2020-11-11 21:54:40|4171.67|4133.67|4172.41|4134.41|4172.41|4134.41|4171.67|4133.67|10
1605131690000|2020-11-11 21:54:50|4172.4|4134.4|4171.55|4133.55|4172.4|4134.4|4171.55|4133.55|9
1605131700000|2020-11-11 21:55:00|4171.43|4133.43|4170.65|4132.65|4171.43|4133.43|4170.65|4132.65|10
1605131710000|2020-11-11 21:55:10|4170.52|4132.52|4170.3|4132.3|4170.52|4132.52|4170.24|4132.24|10
1605131720000|2020-11-11 21:55:20|4170.31|4132.31|4170.35|4132.35|4170.52|4132.52|4170.25|4132.25|10
1605131730000|2020-11-11 21:55:30|4170.36|4132.36|4169.95|4131.95|4170.36|4132.36|4169.94|4131.94|10
1605131740000|2020-11-11 21:55:40|4169.87|4131.87|4169.39|4131.39|4169.87|4131.87|4169.3|4131.3|9
1605131750000|2020-11-11 21:55:50|4169.52|4131.52|4169.88|4131.88|4169.88|4131.88|4169.52|4131.52|10
1605131760000|2020-11-11 21:56:00|4169.71|4131.71|4169.82|4131.82|4169.82|4131.82|4169.64|4131.64|10
1605131770000|2020-11-11 21:56:10|4169.96|4131.96|4170.15|4132.15|4170.21|4132.21|4169.94|4131.94|10
1605131780000|2020-11-11 21:56:20|4170.17|4132.17|4170.8|4132.8|4170.84|4132.84|4170.17|4132.17|10
1605131790000|2020-11-11 21:56:30|4170.79|4132.79|4171.55|4133.55|4171.56|4133.56|4170.79|4132.79|9
1605131800000|2020-11-11 21:56:40|4171.5|4133.5|4171.77|4133.77|4171.77|4133.77|4171.43|4133.43|9
1605131810000|2020-11-11 21:56:50|4171.74|4133.74|4172.41|4134.41|4172.47|4134.47|4171.74|4133.74|10
1605131820000|2020-11-11 21:57:00|4172.38|4134.38|4172.79|4134.79|4172.79|4134.79|4172.38|4134.38|10
1605131830000|2020-11-11 21:57:10|4172.78|4134.78|4173.7|4135.7|4173.81|4135.81|4172.78|4134.78|10
1605131840000|2020-11-11 21:57:20|4173.82|4135.82|4173.91|4135.91|4174.07|4136.07|4173.77|4135.77|10
1605131850000|2020-11-11 21:57:30|4173.86|4135.86|4173.53|4135.53|4173.86|4135.86|4173.53|4135.53|8
1605131860000|2020-11-11 21:57:40|4173.6|4135.6|4173.29|4135.29|4173.6|4135.6|4173.29|4135.29|10
1605131870000|2020-11-11 21:57:50|4173.32|4135.32|4172.95|4134.95|4173.33|4135.33|4172.95|4134.95|9
1605131880000|2020-11-11 21:58:00|4172.9|4134.9|4172.83|4134.83|4172.9|4134.9|4172.68|4134.68|10
1605131890000|2020-11-11 21:58:10|4172.79|4134.79|4172.8|4134.8|4172.8|4134.8|4172.71|4134.71|9
1605131900000|2020-11-11 21:58:20|4172.75|4134.75|4172.82|4134.82|4173.05|4135.05|4172.75|4134.75|10
1605131910000|2020-11-11 21:58:30|4172.79|4134.79|4172.72|4134.72|4172.79|4134.79|4172.69|4134.69|10
1605131920000|2020-11-11 21:58:40|4172.73|4134.73|4172.87|4134.87|4172.87|4134.87|4172.66|4134.66|8
1605131930000|2020-11-11 21:58:50|4172.82|4134.82|4172.52|4134.52|4172.82|4134.82|4172.51|4134.51|10
1605131940000|2020-11-11 21:59:00|4172.54|4134.54|4172.34|4134.34|4172.59|4134.59|4172.34|4134.34|7
1605131950000|2020-11-11 21:59:10|4172.33|4134.33|4172.06|4134.06|4172.34|4134.34|4172.06|4134.06|9
1605131960000|2020-11-11 21:59:20|4172.07|4134.07|4171.82|4133.82|4172.07|4134.07|4171.81|4133.81|8
1605131970000|2020-11-11 21:59:30|4171.86|4133.86|4171.9|4133.9|4172|4134|4171.8|4133.8|9
1605131980000|2020-11-11 21:59:40|4171.96|4133.96|4172.49|4134.49|4172.55|4134.55|4171.9|4133.9|9
1605131990000|2020-11-11 21:59:50|4172.31|4134.31|4174.89|4136.89|4174.89|4136.89|4172.31|4134.31|10
1605132000000|2020-11-11 22:00:00|4175.2|4137.2|4175.99|4137.99|4175.99|4137.99|4175.2|4137.2|9
1605132010000|2020-11-11 22:00:10|4176.08|4138.08|4176.41|4138.41|4176.44|4138.44|4176.08|4138.08|9
1605132020000|2020-11-11 22:00:20|4176.57|4138.57|4176.19|4138.19|4176.57|4138.57|4176.02|4138.02|10
1605132030000|2020-11-11 22:00:30|4176.09|4138.09|4175.09|4137.09|4176.09|4138.09|4175.09|4137.09|10
1605132040000|2020-11-11 22:00:40|4175.03|4137.03|4173.91|4135.91|4175.03|4137.03|4173.91|4135.91|9
1605132050000|2020-11-11 22:00:50|4173.83|4135.83|4173.68|4135.68|4173.9|4135.9|4173.68|4135.68|10
1605132060000|2020-11-11 22:01:00|4173.7|4135.7|4173.88|4135.88|4173.91|4135.91|4173.66|4135.66|8
1605132070000|2020-11-11 22:01:10|4173.96|4135.96|4174.67|4136.67|4174.67|4136.67|4173.96|4135.96|9
1605132080000|2020-11-11 22:01:20|4174.88|4136.88|4175.55|4137.55|4175.55|4137.55|4174.88|4136.88|9
1605132090000|2020-11-11 22:01:30|4175.5|4137.5|4175.91|4137.91|4175.91|4137.91|4175.49|4137.49|8
1605132100000|2020-11-11 22:01:40|4175.87|4137.87|4176.1|4138.1|4176.14|4138.14|4175.82|4137.82|9
1605132110000|2020-11-11 22:01:50|4176.14|4138.14|4176.78|4138.78|4176.78|4138.78|4176.1|4138.1|9
1605132120000|2020-11-11 22:02:00|4176.8|4138.8|4177.55|4139.55|4177.55|4139.55|4176.8|4138.8|9
1605132130000|2020-11-11 22:02:10|4177.56|4139.56|4177.55|4139.55|4177.74|4139.74|4177.47|4139.47|9
1605132140000|2020-11-11 22:02:20|4177.58|4139.58|4177.7|4139.7|4177.84|4139.84|4177.58|4139.58|8
1605132150000|2020-11-11 22:02:30|4177.65|4139.65|4177.43|4139.43|4177.65|4139.65|4177.43|4139.43|9
1605132160000|2020-11-11 22:02:40|4177.49|4139.49|4177.42|4139.42|4177.58|4139.58|4177.42|4139.42|10
1605132170000|2020-11-11 22:02:50|4177.28|4139.28|4176.73|4138.73|4177.28|4139.28|4176.73|4138.73|10
1605132180000|2020-11-11 22:03:00|4176.71|4138.71|4176.84|4138.84|4176.84|4138.84|4176.68|4138.68|8
1605132190000|2020-11-11 22:03:10|4176.83|4138.83|4176.8|4138.8|4176.83|4138.83|4176.77|4138.77|7
1605132200000|2020-11-11 22:03:20|4176.87|4138.87|4176.78|4138.78|4176.92|4138.92|4176.78|4138.78|10
1605132210000|2020-11-11 22:03:30|4176.76|4138.76|4176.38|4138.38|4176.8|4138.8|4176.38|4138.38|9
1605132220000|2020-11-11 22:03:40|4176.44|4138.44|4176.64|4138.64|4176.64|4138.64|4176.44|4138.44|9
1605132230000|2020-11-11 22:03:50|4176.66|4138.66|4176.72|4138.72|4176.72|4138.72|4176.59|4138.59|9
1605132240000|2020-11-11 22:04:00|4176.74|4138.74|4176.43|4138.43|4176.74|4138.74|4176.43|4138.43|8
1605132250000|2020-11-11 22:04:10|4176.39|4138.39|4176.31|4138.31|4176.39|4138.39|4176.26|4138.26|7
1605132260000|2020-11-11 22:04:20|4176.45|4138.45|4176.87|4138.87|4176.87|4138.87|4176.45|4138.45|9
1605132270000|2020-11-11 22:04:30|4176.96|4138.96|4176.41|4138.41|4176.96|4138.96|4176.41|4138.41|8
1605132280000|2020-11-11 22:04:40|4176.42|4138.42|4176.51|4138.51|4176.55|4138.55|4176.41|4138.41|10
1605132290000|2020-11-11 22:04:50|4176.49|4138.49|4176.24|4138.24|4176.49|4138.49|4176.24|4138.24|9
1605132300000|2020-11-11 22:05:00|4176.02|4138.02|4175.27|4137.27|4176.02|4138.02|4175.26|4137.26|10
1605132310000|2020-11-11 22:05:10|4175.09|4137.09|4174.95|4136.95|4175.13|4137.13|4174.84|4136.84|8
1605132320000|2020-11-11 22:05:20|4174.96|4136.96|4174.9|4136.9|4175.01|4137.01|4174.89|4136.89|10
1605132330000|2020-11-11 22:05:30|4174.94|4136.94|4174.86|4136.86|4174.94|4136.94|4174.8|4136.8|7
1605132340000|2020-11-11 22:05:40|4174.84|4136.84|4174.68|4136.68|4174.84|4136.84|4174.67|4136.67|8
1605132350000|2020-11-11 22:05:50|4174.64|4136.64|4174.61|4136.61|4174.72|4136.72|4174.51|4136.51|8
1605132360000|2020-11-11 22:06:00|4174.58|4136.58|4174.22|4136.22|4174.58|4136.58|4174.21|4136.21|9
1605132370000|2020-11-11 22:06:10|4174.1|4136.1|4174.11|4136.11|4174.11|4136.11|4173.89|4135.89|10
1605132380000|2020-11-11 22:06:20|4174.02|4136.02|4174.21|4136.21|4174.21|4136.21|4174.02|4136.02|9
1605132390000|2020-11-11 22:06:30|4174.12|4136.12|4174.44|4136.44|4174.44|4136.44|4174.12|4136.12|9
1605132400000|2020-11-11 22:06:40|4174.49|4136.49|4174.39|4136.39|4174.51|4136.51|4174.39|4136.39|8
1605132410000|2020-11-11 22:06:50|4174.41|4136.41|4174.38|4136.38|4174.49|4136.49|4174.31|4136.31|7
1605132420000|2020-11-11 22:07:00|4174.54|4136.54|4173.84|4135.84|4174.63|4136.63|4173.83|4135.83|9
1605132430000|2020-11-11 22:07:10|4173.89|4135.89|4174.1|4136.1|4174.12|4136.12|4173.8|4135.8|8
1605132440000|2020-11-11 22:07:20|4174.06|4136.06|4173.94|4135.94|4174.06|4136.06|4173.82|4135.82|9
1605132450000|2020-11-11 22:07:30|4173.9|4135.9|4174.54|4136.54|4174.56|4136.56|4173.86|4135.86|10
1605132460000|2020-11-11 22:07:40|4174.51|4136.51|4174.21|4136.21|4174.53|4136.53|4174.21|4136.21|10
1605132470000|2020-11-11 22:07:50|4174.19|4136.19|4174.21|4136.21|4174.27|4136.27|4174.11|4136.11|8
1605132480000|2020-11-11 22:08:00|4174.26|4136.26|4174.35|4136.35|4174.36|4136.36|4174.26|4136.26|9
1605132490000|2020-11-11 22:08:10|4174.33|4136.33|4174.26|4136.26|4174.33|4136.33|4174.2|4136.2|9
1605132500000|2020-11-11 22:08:20|4174.24|4136.24|4174.22|4136.22|4174.32|4136.32|4174.22|4136.22|8
1605132510000|2020-11-11 22:08:30|4174.16|4136.16|4174.05|4136.05|4174.2|4136.2|4174.05|4136.05|10
1605132520000|2020-11-11 22:08:40|4174.02|4136.02|4173.89|4135.89|4174.06|4136.06|4173.89|4135.89|9
1605132530000|2020-11-11 22:08:50|4173.88|4135.88|4173.79|4135.79|4173.92|4135.92|4173.67|4135.67|9
1605132540000|2020-11-11 22:09:00|4173.77|4135.77|4174.07|4136.07|4174.07|4136.07|4173.77|4135.77|8
1605132550000|2020-11-11 22:09:10|4174.09|4136.09|4174.05|4136.05|4174.3|4136.3|4174.05|4136.05|9
1605132560000|2020-11-11 22:09:20|4174.08|4136.08|4174.15|4136.15|4174.15|4136.15|4173.94|4135.94|10
1605132570000|2020-11-11 22:09:30|4174.11|4136.11|4174.18|4136.18|4174.18|4136.18|4174.06|4136.06|6
1605132580000|2020-11-11 22:09:40|4174.19|4136.19|4174.14|4136.14|4174.19|4136.19|4174.05|4136.05|7
1605132590000|2020-11-11 22:09:50|4174.17|4136.17|4174.17|4136.17|4174.25|4136.25|4174.09|4136.09|9
1605132600000|2020-11-11 22:10:00|4174.16|4136.16|4174.37|4136.37|4174.38|4136.38|4174.15|4136.15|8
1605132610000|2020-11-11 22:10:10|4174.3|4136.3|4174.32|4136.32|4174.33|4136.33|4174.25|4136.25|10
1605132620000|2020-11-11 22:10:20|4174.15|4136.15|4174.62|4136.62|4174.62|4136.62|4174.15|4136.15|9
1605132630000|2020-11-11 22:10:30|4174.64|4136.64|4174.59|4136.59|4174.72|4136.72|4174.59|4136.59|10
1605132640000|2020-11-11 22:10:40|4174.57|4136.57|4174.69|4136.69|4174.69|4136.69|4174.57|4136.57|10
1605132650000|2020-11-11 22:10:50|4174.7|4136.7|4174.89|4136.89|4174.89|4136.89|4174.62|4136.62|10
1605132660000|2020-11-11 22:11:00|4174.9|4136.9|4175.08|4137.08|4175.08|4137.08|4174.86|4136.86|9
1605132670000|2020-11-11 22:11:10|4175.22|4137.22|4175.78|4137.78|4175.78|4137.78|4175.22|4137.22|10
1605132680000|2020-11-11 22:11:20|4175.74|4137.74|4176.16|4138.16|4176.16|4138.16|4175.74|4137.74|8
1605132690000|2020-11-11 22:11:30|4176.25|4138.25|4176.94|4138.94|4176.94|4138.94|4176.25|4138.25|10
1605132700000|2020-11-11 22:11:40|4176.98|4138.98|4176.94|4138.94|4177.07|4139.07|4176.92|4138.92|9
1605132710000|2020-11-11 22:11:50|4177.02|4139.02|4177.33|4139.33|4177.33|4139.33|4177|4139|10
1605132720000|2020-11-11 22:12:00|4177.39|4139.39|4178.07|4140.07|4178.08|4140.08|4177.39|4139.39|9
1605132730000|2020-11-11 22:12:10|4178.08|4140.08|4177.92|4139.92|4178.11|4140.11|4177.92|4139.92|7
1605132740000|2020-11-11 22:12:20|4177.91|4139.91|4177.81|4139.81|4177.91|4139.91|4177.72|4139.72|10
1605132750000|2020-11-11 22:12:30|4177.77|4139.77|4178.16|4140.16|4178.2|4140.2|4177.77|4139.77|9
1605132760000|2020-11-11 22:12:40|4178.19|4140.19|4178.25|4140.25|4178.27|4140.27|4178.03|4140.03|8
1605132770000|2020-11-11 22:12:50|4178.3|4140.3|4178.01|4140.01|4178.3|4140.3|4178|4140|8
1605132780000|2020-11-11 22:13:00|4177.91|4139.91|4177.93|4139.93|4177.96|4139.96|4177.88|4139.88|8
1605132790000|2020-11-11 22:13:10|4177.95|4139.95|4178.29|4140.29|4178.37|4140.37|4177.95|4139.95|8
1605132800000|2020-11-11 22:13:20|4178.28|4140.28|4178.3|4140.3|4178.3|4140.3|4178.2|4140.2|8
1605132810000|2020-11-11 22:13:30|4178.28|4140.28|4178.23|4140.23|4178.29|4140.29|4178.2|4140.2|7
1605132820000|2020-11-11 22:13:40|4178.35|4140.35|4177.88|4139.88|4178.48|4140.48|4177.88|4139.88|9
1605132830000|2020-11-11 22:13:50|4177.98|4139.98|4177.96|4139.96|4178.08|4140.08|4177.94|4139.94|9
1605132840000|2020-11-11 22:14:00|4177.99|4139.99|4178.04|4140.04|4178.04|4140.04|4177.83|4139.83|8
1605132850000|2020-11-11 22:14:10|4178.08|4140.08|4177.86|4139.86|4178.09|4140.09|4177.84|4139.84|10
1605132860000|2020-11-11 22:14:20|4177.84|4139.84|4177.9|4139.9|4177.91|4139.91|4177.83|4139.83|9
1605132870000|2020-11-11 22:14:30|4177.91|4139.91|4177.78|4139.78|4177.91|4139.91|4177.71|4139.71|8
1605132880000|2020-11-11 22:14:40|4177.75|4139.75|4177.97|4139.97|4177.97|4139.97|4177.75|4139.75|7
1605132890000|2020-11-11 22:14:50|4177.94|4139.94|4178.02|4140.02|4178.04|4140.04|4177.92|4139.92|9
1605132900000|2020-11-11 22:15:00|4178.03|4140.03|4177.99|4139.99|4178.06|4140.06|4177.94|4139.94|9
1605132910000|2020-11-11 22:15:10|4178.01|4140.01|4178.16|4140.16|4178.16|4140.16|4177.95|4139.95|8
1605132920000|2020-11-11 22:15:20|4178.15|4140.15|4178.28|4140.28|4178.32|4140.32|4178.14|4140.14|7
1605132930000|2020-11-11 22:15:30|4178.19|4140.19|4178.08|4140.08|4178.25|4140.25|4178.05|4140.05|9
1605132940000|2020-11-11 22:15:40|4177.98|4139.98|4178.16|4140.16|4178.16|4140.16|4177.94|4139.94|7
1605132950000|2020-11-11 22:15:50|4178.17|4140.17|4178.54|4140.54|4178.59|4140.59|4178.17|4140.17|8
1605132960000|2020-11-11 22:16:00|4178.55|4140.55|4178.36|4140.36|4178.55|4140.55|4178.36|4140.36|9
1605132970000|2020-11-11 22:16:10|4178.47|4140.47|4178.61|4140.61|4178.65|4140.65|4178.47|4140.47|10
1605132980000|2020-11-11 22:16:20|4178.67|4140.67|4178.75|4140.75|4178.77|4140.77|4178.67|4140.67|9
1605132990000|2020-11-11 22:16:30|4178.78|4140.78|4179.02|4141.02|4179.02|4141.02|4178.78|4140.78|6
1605133000000|2020-11-11 22:16:40|4179.13|4141.13|4179.47|4141.47|4179.47|4141.47|4179.07|4141.07|9
1605133010000|2020-11-11 22:16:50|4179.63|4141.63|4180.13|4142.13|4180.13|4142.13|4179.63|4141.63|10
1605133020000|2020-11-11 22:17:00|4180.18|4142.18|4180.41|4142.41|4180.41|4142.41|4180.18|4142.18|8
1605133030000|2020-11-11 22:17:10|4180.47|4142.47|4180.54|4142.54|4180.54|4142.54|4180.37|4142.37|8
1605133040000|2020-11-11 22:17:20|4180.47|4142.47|4180.57|4142.57|4180.57|4142.57|4180.47|4142.47|8
1605133050000|2020-11-11 22:17:30|4180.61|4142.61|4180.62|4142.62|4180.64|4142.64|4180.6|4142.6|9
1605133060000|2020-11-11 22:17:40|4180.66|4142.66|4181|4143|4181|4143|4180.66|4142.66|10
1605133070000|2020-11-11 22:17:50|4181.18|4143.18|4181.36|4143.36|4181.49|4143.49|4181.18|4143.18|9
1605133080000|2020-11-11 22:18:00|4181.32|4143.32|4181.26|4143.26|4181.32|4143.32|4181.09|4143.09|7
1605133090000|2020-11-11 22:18:10|4181.31|4143.31|4181.48|4143.48|4181.49|4143.49|4181.31|4143.31|8
1605133100000|2020-11-11 22:18:20|4181.44|4143.44|4181.63|4143.63|4181.64|4143.64|4181.44|4143.44|9
1605133110000|2020-11-11 22:18:30|4181.58|4143.58|4181.3|4143.3|4181.58|4143.58|4181.24|4143.24|9
1605133120000|2020-11-11 22:18:40|4181.23|4143.23|4181.6|4143.6|4181.6|4143.6|4181.21|4143.21|9
1605133130000|2020-11-11 22:18:50|4181.7|4143.7|4181.55|4143.55|4181.71|4143.71|4181.5|4143.5|10
1605133140000|2020-11-11 22:19:00|4181.51|4143.51|4181.74|4143.74|4181.78|4143.78|4181.51|4143.51|10
1605133150000|2020-11-11 22:19:10|4181.75|4143.75|4181.78|4143.78|4181.9|4143.9|4181.75|4143.75|10
1605133160000|2020-11-11 22:19:20|4181.79|4143.79|4182.09|4144.09|4182.09|4144.09|4181.79|4143.79|10
1605133170000|2020-11-11 22:19:30|4182.06|4144.06|4181.93|4143.93|4182.06|4144.06|4181.89|4143.89|9
1605133180000|2020-11-11 22:19:40|4181.96|4143.96|4181.96|4143.96|4181.99|4143.99|4181.89|4143.89|8
1605133190000|2020-11-11 22:19:50|4182.14|4144.14|4181.94|4143.94|4182.14|4144.14|4181.93|4143.93|6
1605133200000|2020-11-11 22:20:00|4181.89|4143.89|4182.02|4144.02|4182.02|4144.02|4181.85|4143.85|8
1605133210000|2020-11-11 22:20:10|4182.03|4144.03|4182.31|4144.31|4182.31|4144.31|4182.02|4144.02|9
1605133220000|2020-11-11 22:20:20|4182.93|4144.93|4184.14|4146.14|4184.14|4146.14|4182.93|4144.93|8
1605133230000|2020-11-11 22:20:30|4184.13|4146.13|4185.56|4147.56|4185.56|4147.56|4184.13|4146.13|9
1605133240000|2020-11-11 22:20:40|4185.57|4147.57|4186.57|4148.57|4186.57|4148.57|4185.57|4147.57|10
1605133250000|2020-11-11 22:20:50|4186.62|4148.62|4186.14|4148.14|4186.62|4148.62|4186.09|4148.09|10
1605133260000|2020-11-11 22:21:00|4186.18|4148.18|4185.91|4147.91|4186.18|4148.18|4185.89|4147.89|9
1605133270000|2020-11-11 22:21:10|4185.88|4147.88|4186.29|4148.29|4186.38|4148.38|4185.88|4147.88|10
1605133280000|2020-11-11 22:21:20|4186.26|4148.26|4186.37|4148.37|4186.37|4148.37|4186.25|4148.25|9
1605133290000|2020-11-11 22:21:30|4186.38|4148.38|4186.3|4148.3|4186.54|4148.54|4186.3|4148.3|9
1605133300000|2020-11-11 22:21:40|4186.36|4148.36|4185.74|4147.74|4186.36|4148.36|4185.73|4147.73|10
1605133310000|2020-11-11 22:21:50|4185.71|4147.71|4185.91|4147.91|4185.92|4147.92|4185.71|4147.71|10
1605133320000|2020-11-11 22:22:00|4185.88|4147.88|4186.15|4148.15|4186.15|4148.15|4185.88|4147.88|8
1605133330000|2020-11-11 22:22:10|4185.93|4147.93|4186|4148|4186.08|4148.08|4185.6|4147.6|10
1605133340000|2020-11-11 22:22:20|4185.94|4147.94|4185.98|4147.98|4186.03|4148.03|4185.9|4147.9|10
1605133350000|2020-11-11 22:22:30|4185.94|4147.94|4186.07|4148.07|4186.07|4148.07|4185.87|4147.87|9
1605133360000|2020-11-11 22:22:40|4185.99|4147.99|4186.04|4148.04|4186.05|4148.05|4185.98|4147.98|9
1605133370000|2020-11-11 22:22:50|4186.01|4148.01|4185.89|4147.89|4186.01|4148.01|4185.76|4147.76|9
1605133380000|2020-11-11 22:23:00|4185.84|4147.84|4185.83|4147.83|4186.06|4148.06|4185.8|4147.8|9
1605133390000|2020-11-11 22:23:10|4185.84|4147.84|4185.94|4147.94|4185.94|4147.94|4185.73|4147.73|9
1605133400000|2020-11-11 22:23:20|4185.92|4147.92|4185.92|4147.92|4186.02|4148.02|4185.88|4147.88|9
1605133410000|2020-11-11 22:23:30|4185.93|4147.93|4185.95|4147.95|4186.01|4148.01|4185.93|4147.93|9
1605133420000|2020-11-11 22:23:40|4185.94|4147.94|4185.43|4147.43|4186.03|4148.03|4185.43|4147.43|8
1605133430000|2020-11-11 22:23:50|4185.3|4147.3|4184.26|4146.26|4185.32|4147.32|4184.26|4146.26|10
1605133440000|2020-11-11 22:24:00|4184.23|4146.23|4182.64|4144.64|4184.23|4146.23|4182.64|4144.64|10
1605133450000|2020-11-11 22:24:10|4182.45|4144.45|4182.22|4144.22|4182.45|4144.45|4182.13|4144.13|10
1605133460000|2020-11-11 22:24:20|4182.17|4144.17|4182.18|4144.18|4182.27|4144.27|4182.09|4144.09|9
1605133470000|2020-11-11 22:24:30|4182.16|4144.16|4182.5|4144.5|4182.51|4144.51|4182.1|4144.1|9
1605133480000|2020-11-11 22:24:40|4182.61|4144.61|4182.69|4144.69|4182.69|4144.69|4182.55|4144.55|10
1605133490000|2020-11-11 22:24:50|4182.67|4144.67|4182.46|4144.46|4182.67|4144.67|4182.31|4144.31|10
1605133500000|2020-11-11 22:25:00|4182.32|4144.32|4182.31|4144.31|4182.45|4144.45|4182.26|4144.26|9
1605133510000|2020-11-11 22:25:10|4182.29|4144.29|4182.47|4144.47|4182.47|4144.47|4182.09|4144.09|10
1605133520000|2020-11-11 22:25:20|4182.38|4144.38|4182.37|4144.37|4182.45|4144.45|4182.34|4144.34|10
1605133530000|2020-11-11 22:25:30|4182.36|4144.36|4182.38|4144.38|4182.47|4144.47|4182.31|4144.31|9
1605133540000|2020-11-11 22:25:40|4182.36|4144.36|4182.41|4144.41|4182.5|4144.5|4182.29|4144.29|10
1605133550000|2020-11-11 22:25:50|4182.49|4144.49|4181.88|4143.88|4182.52|4144.52|4181.88|4143.88|9
1605133560000|2020-11-11 22:26:00|4182.04|4144.04|4180.72|4142.72|4182.04|4144.04|4180.72|4142.72|9
1605133570000|2020-11-11 22:26:10|4180.66|4142.66|4180.58|4142.58|4180.66|4142.66|4180.49|4142.49|10
1605133580000|2020-11-11 22:26:20|4180.51|4142.51|4180.12|4142.12|4180.51|4142.51|4180.12|4142.12|10
1605133590000|2020-11-11 22:26:30|4180.06|4142.06|4179.7|4141.7|4180.06|4142.06|4179.7|4141.7|10
1605133600000|2020-11-11 22:26:40|4179.72|4141.72|4178.92|4140.92|4179.72|4141.72|4178.9|4140.9|9
1605133610000|2020-11-11 22:26:50|4178.84|4140.84|4178.85|4140.85|4178.91|4140.91|4178.77|4140.77|9
1605133620000|2020-11-11 22:27:00|4178.84|4140.84|4178.54|4140.54|4178.87|4140.87|4178.54|4140.54|9
1605133630000|2020-11-11 22:27:10|4178.52|4140.52|4178.41|4140.41|4178.67|4140.67|4178.41|4140.41|9
1605133640000|2020-11-11 22:27:20|4178.44|4140.44|4178.11|4140.11|4178.44|4140.44|4178.11|4140.11|9
1605133650000|2020-11-11 22:27:30|4178.17|4140.17|4178.46|4140.46|4178.46|4140.46|4178.08|4140.08|10
1605133660000|2020-11-11 22:27:40|4178.44|4140.44|4179|4141|4179|4141|4178.44|4140.44|9
1605133670000|2020-11-11 22:27:50|4178.88|4140.88|4179.7|4141.7|4179.72|4141.72|4178.82|4140.82|10
1605133680000|2020-11-11 22:28:00|4179.73|4141.73|4180.16|4142.16|4180.16|4142.16|4179.64|4141.64|9
1605133690000|2020-11-11 22:28:10|4180.07|4142.07|4180.31|4142.31|4180.31|4142.31|4180|4142|10
1605133700000|2020-11-11 22:28:20|4180.3|4142.3|4180.93|4142.93|4180.93|4142.93|4180.2|4142.2|9
1605133710000|2020-11-11 22:28:30|4180.87|4142.87|4180.5|4142.5|4180.87|4142.87|4180.5|4142.5|9
1605133720000|2020-11-11 22:28:40|4180.43|4142.43|4180.25|4142.25|4180.49|4142.49|4180.25|4142.25|10
1605133730000|2020-11-11 22:28:50|4180.32|4142.32|4180.27|4142.27|4180.37|4142.37|4180.27|4142.27|10
1605133740000|2020-11-11 22:29:00|4180.34|4142.34|4180.09|4142.09|4180.38|4142.38|4180.09|4142.09|9
1605133750000|2020-11-11 22:29:10|4180.11|4142.11|4179.19|4141.19|4180.11|4142.11|4179.19|4141.19|10
1605133760000|2020-11-11 22:29:20|4179.23|4141.23|4178.97|4140.97|4179.23|4141.23|4178.79|4140.79|10
1605133770000|2020-11-11 22:29:30|4178.94|4140.94|4178.68|4140.68|4178.98|4140.98|4178.68|4140.68|9
1605133780000|2020-11-11 22:29:40|4178.78|4140.78|4178.59|4140.59|4178.81|4140.81|4178.45|4140.45|10
1605133790000|2020-11-11 22:29:50|4178.61|4140.61|4177.86|4139.86|4178.64|4140.64|4177.86|4139.86|10
1605133800000|2020-11-11 22:30:00|4177.82|4139.82|4177.5|4139.5|4177.82|4139.82|4177.5|4139.5|10
1605133810000|2020-11-11 22:30:10|4177.39|4139.39|4176.48|4138.48|4177.39|4139.39|4176.36|4138.36|10
1605133820000|2020-11-11 22:30:20|4176.47|4138.47|4176.11|4138.11|4176.47|4138.47|4176|4138|10
1605133830000|2020-11-11 22:30:30|4176.15|4138.15|4176.6|4138.6|4176.6|4138.6|4176.14|4138.14|10
1605133840000|2020-11-11 22:30:40|4176.61|4138.61|4175.93|4137.93|4176.63|4138.63|4175.93|4137.93|9
1605133850000|2020-11-11 22:30:50|4175.62|4137.62|4175.11|4137.11|4175.62|4137.62|4175.02|4137.02|10
1605133860000|2020-11-11 22:31:00|4174.9|4136.9|4174.45|4136.45|4174.96|4136.96|4174.45|4136.45|10
1605133870000|2020-11-11 22:31:10|4174.46|4136.46|4174.1|4136.1|4174.48|4136.48|4174.1|4136.1|10
1605133880000|2020-11-11 22:31:20|4174.05|4136.05|4173.85|4135.85|4174.16|4136.16|4173.85|4135.85|10
1605133890000|2020-11-11 22:31:30|4173.77|4135.77|4173.53|4135.53|4173.77|4135.77|4173.53|4135.53|10
1605133900000|2020-11-11 22:31:40|4173.6|4135.6|4173.24|4135.24|4173.6|4135.6|4173.21|4135.21|10
1605133910000|2020-11-11 22:31:50|4173.17|4135.17|4173.46|4135.46|4173.46|4135.46|4173.17|4135.17|8
1605133920000|2020-11-11 22:32:00|4173.29|4135.29|4172.99|4134.99|4173.29|4135.29|4172.98|4134.98|10
1605133930000|2020-11-11 22:32:10|4172.9|4134.9|4172.81|4134.81|4172.92|4134.92|4172.81|4134.81|9
1605133940000|2020-11-11 22:32:20|4172.76|4134.76|4172.31|4134.31|4172.76|4134.76|4172.31|4134.31|10
1605133950000|2020-11-11 22:32:30|4172.28|4134.28|4172.15|4134.15|4172.28|4134.28|4172.06|4134.06|10
1605133960000|2020-11-11 22:32:40|4171.99|4133.99|4171.55|4133.55|4172.23|4134.23|4171.55|4133.55|10
1605133970000|2020-11-11 22:32:50|4171.59|4133.59|4171.27|4133.27|4171.59|4133.59|4171.27|4133.27|10
1605133980000|2020-11-11 22:33:00|4171.22|4133.22|4171.03|4133.03|4171.22|4133.22|4171.02|4133.02|8
1605133990000|2020-11-11 22:33:10|4170.89|4132.89|4170.95|4132.95|4171.07|4133.07|4170.89|4132.89|8
1605134000000|2020-11-11 22:33:20|4170.9|4132.9|4170.84|4132.84|4170.9|4132.9|4170.83|4132.83|7
1605134010000|2020-11-11 22:33:30|4170.83|4132.83|4170.65|4132.65|4170.85|4132.85|4170.6|4132.6|9
1605134020000|2020-11-11 22:33:40|4170.63|4132.63|4170.64|4132.64|4170.75|4132.75|4170.63|4132.63|9
1605134030000|2020-11-11 22:33:50|4170.67|4132.67|4170.66|4132.66|4170.81|4132.81|4170.66|4132.66|10
1605134040000|2020-11-11 22:34:00|4170.97|4132.97|4171.13|4133.13|4171.13|4133.13|4170.86|4132.86|7
1605134050000|2020-11-11 22:34:10|4171.28|4133.28|4172.06|4134.06|4172.1|4134.1|4171.27|4133.27|10
1605134060000|2020-11-11 22:34:20|4172.01|4134.01|4173.71|4135.71|4173.71|4135.71|4172.01|4134.01|9
1605134070000|2020-11-11 22:34:30|4173.76|4135.76|4174.89|4136.89|4174.89|4136.89|4173.76|4135.76|10
1605134080000|2020-11-11 22:34:40|4175.21|4137.21|4175.87|4137.87|4175.87|4137.87|4175.21|4137.21|10
1605134090000|2020-11-11 22:34:50|4175.79|4137.79|4176.17|4138.17|4176.17|4138.17|4175.79|4137.79|10
1605134100000|2020-11-11 22:35:00|4176.2|4138.2|4177|4139|4177|4139|4176.18|4138.18|10
1605134110000|2020-11-11 22:35:10|4177.06|4139.06|4177.72|4139.72|4177.72|4139.72|4177.06|4139.06|10
1605134120000|2020-11-11 22:35:20|4177.76|4139.76|4178.41|4140.41|4178.48|4140.48|4177.76|4139.76|10
1605134130000|2020-11-11 22:35:30|4178.49|4140.49|4178.49|4140.49|4178.51|4140.51|4178.36|4140.36|10
1605134140000|2020-11-11 22:35:40|4178.62|4140.62|4179.75|4141.75|4179.75|4141.75|4178.62|4140.62|9
1605134150000|2020-11-11 22:35:50|4179.78|4141.78|4180.4|4142.4|4180.4|4142.4|4179.78|4141.78|10
1605134160000|2020-11-11 22:36:00|4180.44|4142.44|4180.28|4142.28|4180.45|4142.45|4180.28|4142.28|9
1605134170000|2020-11-11 22:36:10|4180.25|4142.25|4180.17|4142.17|4180.37|4142.37|4180.1|4142.1|10
1605134180000|2020-11-11 22:36:20|4180.13|4142.13|4179.97|4141.97|4180.16|4142.16|4179.9|4141.9|10
1605134190000|2020-11-11 22:36:30|4179.9|4141.9|4179.15|4141.15|4179.9|4141.9|4179.01|4141.01|8
1605134200000|2020-11-11 22:36:40|4179.14|4141.14|4177.99|4139.99|4179.14|4141.14|4177.99|4139.99|10
1605134210000|2020-11-11 22:36:50|4177.87|4139.87|4176.99|4138.99|4177.88|4139.88|4176.99|4138.99|10
1605134220000|2020-11-11 22:37:00|4176.98|4138.98|4176.15|4138.15|4176.98|4138.98|4176.15|4138.15|9
1605134230000|2020-11-11 22:37:10|4176.02|4138.02|4175.45|4137.45|4176.06|4138.06|4175.45|4137.45|8
1605134240000|2020-11-11 22:37:20|4175.49|4137.49|4175.14|4137.14|4175.49|4137.49|4175.14|4137.14|10
1605134250000|2020-11-11 22:37:30|4175.17|4137.17|4174.81|4136.81|4175.17|4137.17|4174.71|4136.71|9
1605134260000|2020-11-11 22:37:40|4174.9|4136.9|4175.06|4137.06|4175.06|4137.06|4174.81|4136.81|9
1605134270000|2020-11-11 22:37:50|4175.01|4137.01|4175|4137|4175.02|4137.02|4174.95|4136.95|10
1605134280000|2020-11-11 22:38:00|4175.04|4137.04|4174.5|4136.5|4175.04|4137.04|4174.5|4136.5|8
1605134290000|2020-11-11 22:38:10|4174.42|4136.42|4173.94|4135.94|4174.42|4136.42|4173.94|4135.94|10
1605134300000|2020-11-11 22:38:20|4173.95|4135.95|4173.67|4135.67|4173.95|4135.95|4173.67|4135.67|9
1605134310000|2020-11-11 22:38:30|4173.74|4135.74|4173.74|4135.74|4173.82|4135.82|4173.69|4135.69|10
1605134320000|2020-11-11 22:38:40|4173.72|4135.72|4173.25|4135.25|4173.72|4135.72|4173.25|4135.25|9
1605134330000|2020-11-11 22:38:50|4173.04|4135.04|4172.86|4134.86|4173.04|4135.04|4172.81|4134.81|10
1605134340000|2020-11-11 22:39:00|4172.8|4134.8|4173.19|4135.19|4173.21|4135.21|4172.8|4134.8|10
1605134350000|2020-11-11 22:39:10|4173.38|4135.38|4173.77|4135.77|4173.77|4135.77|4173.31|4135.31|7
1605134360000|2020-11-11 22:39:20|4173.81|4135.81|4174.13|4136.13|4174.13|4136.13|4173.73|4135.73|8
1605134370000|2020-11-11 22:39:30|4174.17|4136.17|4174.59|4136.59|4174.64|4136.64|4174.17|4136.17|9
1605134380000|2020-11-11 22:39:40|4174.61|4136.61|4174.38|4136.38|4174.61|4136.61|4174.31|4136.31|10
1605134390000|2020-11-11 22:39:50|4174.41|4136.41|4174.58|4136.58|4174.58|4136.58|4174.34|4136.34|10
1605134400000|2020-11-11 22:40:00|4174.61|4136.61|4174.67|4136.67|4174.67|4136.67|4174.49|4136.49|8
1605134410000|2020-11-11 22:40:10|4174.66|4136.66|4174.68|4136.68|4174.69|4136.69|4174.56|4136.56|10
1605134420000|2020-11-11 22:40:20|4174.74|4136.74|4174.74|4136.74|4174.74|4136.74|4174.47|4136.47|9
1605134430000|2020-11-11 22:40:30|4174.82|4136.82|4174.65|4136.65|4174.93|4136.93|4174.65|4136.65|9
1605134440000|2020-11-11 22:40:40|4174.68|4136.68|4175.02|4137.02|4175.04|4137.04|4174.65|4136.65|10
1605134450000|2020-11-11 22:40:50|4175.06|4137.06|4175.27|4137.27|4175.27|4137.27|4174.93|4136.93|9
1605134460000|2020-11-11 22:41:00|4175.33|4137.33|4175.38|4137.38|4175.4|4137.4|4175.27|4137.27|8
1605134470000|2020-11-11 22:41:10|4175.37|4137.37|4175.41|4137.41|4175.47|4137.47|4175.29|4137.29|8
1605134480000|2020-11-11 22:41:20|4175.36|4137.36|4175.21|4137.21|4175.38|4137.38|4175.21|4137.21|10
1605134490000|2020-11-11 22:41:30|4175.16|4137.16|4175.24|4137.24|4175.25|4137.25|4175.04|4137.04|10
1605134500000|2020-11-11 22:41:40|4175.27|4137.27|4175.17|4137.17|4175.34|4137.34|4175.1|4137.1|10
1605134510000|2020-11-11 22:41:50|4175.21|4137.21|4175.14|4137.14|4175.26|4137.26|4175|4137|10
1605134520000|2020-11-11 22:42:00|4175.13|4137.13|4174.96|4136.96|4175.13|4137.13|4174.82|4136.82|10
1605134530000|2020-11-11 22:42:10|4175.01|4137.01|4175.03|4137.03|4175.14|4137.14|4174.96|4136.96|10
1605134540000|2020-11-11 22:42:20|4174.98|4136.98|4175.04|4137.04|4175.13|4137.13|4174.9|4136.9|9
1605134550000|2020-11-11 22:42:30|4175.05|4137.05|4174.97|4136.97|4175.14|4137.14|4174.96|4136.96|9
1605134560000|2020-11-11 22:42:40|4175.03|4137.03|4175.12|4137.12|4175.12|4137.12|4174.91|4136.91|8
1605134570000|2020-11-11 22:42:50|4175.19|4137.19|4175.26|4137.26|4175.32|4137.32|4175.17|4137.17|7
1605134580000|2020-11-11 22:43:00|4175.28|4137.28|4175.41|4137.41|4175.51|4137.51|4175.28|4137.28|8
1605134590000|2020-11-11 22:43:10|4175.42|4137.42|4174.89|4136.89|4175.52|4137.52|4174.89|4136.89|10
1605134600000|2020-11-11 22:43:20|4174.83|4136.83|4174.53|4136.53|4174.83|4136.83|4174.46|4136.46|8
1605134610000|2020-11-11 22:43:30|4174.56|4136.56|4174.67|4136.67|4174.67|4136.67|4174.46|4136.46|10
1605134620000|2020-11-11 22:43:40|4174.68|4136.68|4174.38|4136.38|4174.72|4136.72|4174.38|4136.38|9
1605134630000|2020-11-11 22:43:50|4174.41|4136.41|4174.48|4136.48|4174.5|4136.5|4174.28|4136.28|10
1605134640000|2020-11-11 22:44:00|4174.34|4136.34|4174.28|4136.28|4174.48|4136.48|4174.16|4136.16|10
1605134650000|2020-11-11 22:44:10|4174.24|4136.24|4173.44|4135.44|4174.35|4136.35|4173.18|4135.18|9
1605134660000|2020-11-11 22:44:20|4173.46|4135.46|4173.39|4135.39|4173.49|4135.49|4173.34|4135.34|8
1605134670000|2020-11-11 22:44:30|4173.45|4135.45|4172.91|4134.91|4173.45|4135.45|4172.91|4134.91|9
1605134680000|2020-11-11 22:44:40|4172.87|4134.87|4172.6|4134.6|4172.88|4134.88|4172.6|4134.6|10
1605134690000|2020-11-11 22:44:50|4172.47|4134.47|4172.11|4134.11|4172.53|4134.53|4172.11|4134.11|9
1605134700000|2020-11-11 22:45:00|4172.06|4134.06|4171.84|4133.84|4172.08|4134.08|4171.84|4133.84|9
1605134710000|2020-11-11 22:45:10|4171.83|4133.83|4171.89|4133.89|4172.08|4134.08|4171.68|4133.68|10
1605134720000|2020-11-11 22:45:20|4171.87|4133.87|4172.12|4134.12|4172.12|4134.12|4171.81|4133.81|10
1605134730000|2020-11-11 22:45:30|4172.13|4134.13|4172.75|4134.75|4172.75|4134.75|4172.13|4134.13|9
1605134740000|2020-11-11 22:45:40|4172.78|4134.78|4172.58|4134.58|4172.79|4134.79|4172.51|4134.51|10
1605134750000|2020-11-11 22:45:50|4172.59|4134.59|4172.42|4134.42|4172.59|4134.59|4172.38|4134.38|9
1605134760000|2020-11-11 22:46:00|4172.56|4134.56|4172.77|4134.77|4172.77|4134.77|4172.56|4134.56|8
1605134770000|2020-11-11 22:46:10|4172.82|4134.82|4172.96|4134.96|4172.96|4134.96|4172.74|4134.74|9
1605134780000|2020-11-11 22:46:20|4173.06|4135.06|4172.98|4134.98|4173.07|4135.07|4172.87|4134.87|10
1605134790000|2020-11-11 22:46:30|4173|4135|4173.13|4135.13|4173.13|4135.13|4172.99|4134.99|10
1605134800000|2020-11-11 22:46:40|4173.22|4135.22|4173.26|4135.26|4173.34|4135.34|4173.17|4135.17|9
1605134810000|2020-11-11 22:46:50|4173.22|4135.22|4173.49|4135.49|4173.51|4135.51|4173.2|4135.2|9
1605134820000|2020-11-11 22:47:00|4173.52|4135.52|4173.29|4135.29|4173.52|4135.52|4173.15|4135.15|8
1605134830000|2020-11-11 22:47:10|4173.26|4135.26|4172.72|4134.72|4173.27|4135.27|4172.72|4134.72|9
1605134840000|2020-11-11 22:47:20|4172.66|4134.66|4172.56|4134.56|4172.74|4134.74|4172.55|4134.55|9
1605134850000|2020-11-11 22:47:30|4172.52|4134.52|4172.28|4134.28|4172.56|4134.56|4172.28|4134.28|9
1605134860000|2020-11-11 22:47:40|4172.19|4134.19|4171.54|4133.54|4172.3|4134.3|4171.54|4133.54|9
1605134870000|2020-11-11 22:47:50|4171.49|4133.49|4170.7|4132.7|4171.49|4133.49|4170.7|4132.7|9
1605134880000|2020-11-11 22:48:00|4170.72|4132.72|4169.31|4131.31|4170.72|4132.72|4169.31|4131.31|10
1605134890000|2020-11-11 22:48:10|4169.27|4131.27|4167.54|4129.54|4169.27|4131.27|4167.54|4129.54|10
1605134900000|2020-11-11 22:48:20|4167.5|4129.5|4166.72|4128.72|4167.5|4129.5|4166.72|4128.72|9
1605134910000|2020-11-11 22:48:30|4166.71|4128.71|4166.4|4128.4|4166.71|4128.71|4166.4|4128.4|10
1605134920000|2020-11-11 22:48:40|4166.37|4128.37|4165.93|4127.93|4166.37|4128.37|4165.93|4127.93|9
1605134930000|2020-11-11 22:48:50|4165.89|4127.89|4165.83|4127.83|4166|4128|4165.83|4127.83|8
1605134940000|2020-11-11 22:49:00|4166|4128|4166.29|4128.29|4166.29|4128.29|4165.83|4127.83|10
1605134950000|2020-11-11 22:49:10|4166.47|4128.47|4166.65|4128.65|4166.65|4128.65|4166.28|4128.28|10
1605134960000|2020-11-11 22:49:20|4166.61|4128.61|4166.94|4128.94|4167.1|4129.1|4166.61|4128.61|10
1605134970000|2020-11-11 22:49:30|4166.93|4128.93|4166.85|4128.85|4166.93|4128.93|4166.66|4128.66|9
1605134980000|2020-11-11 22:49:40|4166.79|4128.79|4166.57|4128.57|4166.79|4128.79|4166.51|4128.51|10
1605134990000|2020-11-11 22:49:50|4166.53|4128.53|4166.42|4128.42|4166.7|4128.7|4166.42|4128.42|9
1605135000000|2020-11-11 22:50:00|4166.41|4128.41|4165.83|4127.83|4166.41|4128.41|4165.8|4127.8|10
1605135010000|2020-11-11 22:50:10|4165.77|4127.77|4166.04|4128.04|4166.04|4128.04|4165.7|4127.7|8
1605135020000|2020-11-11 22:50:20|4165.98|4127.98|4166.15|4128.15|4166.15|4128.15|4165.98|4127.98|10
1605135030000|2020-11-11 22:50:30|4166.19|4128.19|4167|4129|4167|4129|4166.15|4128.15|10
1605135040000|2020-11-11 22:50:40|4167.02|4129.02|4169.01|4131.01|4169.01|4131.01|4167.02|4129.02|10
1605135050000|2020-11-11 22:50:50|4169.27|4131.27|4170.27|4132.27|4170.27|4132.27|4169.27|4131.27|10
1605135060000|2020-11-11 22:51:00|4170.6|4132.6|4171.96|4133.96|4171.96|4133.96|4170.6|4132.6|10
1605135070000|2020-11-11 22:51:10|4172.7|4134.7|4173.16|4135.16|4173.19|4135.19|4172.69|4134.69|10
1605135080000|2020-11-11 22:51:20|4173.11|4135.11|4173.42|4135.42|4173.49|4135.49|4173.11|4135.11|9
1605135090000|2020-11-11 22:51:30|4173.51|4135.51|4173.89|4135.89|4173.89|4135.89|4173.51|4135.51|9
1605135100000|2020-11-11 22:51:40|4173.84|4135.84|4174.23|4136.23|4174.23|4136.23|4173.84|4135.84|10
1605135110000|2020-11-11 22:51:50|4174.41|4136.41|4174.75|4136.75|4174.75|4136.75|4174.39|4136.39|10
1605135120000|2020-11-11 22:52:00|4174.8|4136.8|4174.99|4136.99|4174.99|4136.99|4174.8|4136.8|8
1605135130000|2020-11-11 22:52:10|4175.04|4137.04|4174.69|4136.69|4175.06|4137.06|4174.69|4136.69|8
1605135140000|2020-11-11 22:52:20|4174.73|4136.73|4174.36|4136.36|4174.75|4136.75|4174.36|4136.36|7
1605135150000|2020-11-11 22:52:30|4174.4|4136.4|4174.46|4136.46|4174.48|4136.48|4174.35|4136.35|10
1605135160000|2020-11-11 22:52:40|4174.49|4136.49|4174.56|4136.56|4174.63|4136.63|4174.43|4136.43|10
1605135170000|2020-11-11 22:52:50|4174.6|4136.6|4174.71|4136.71|4174.79|4136.79|4174.6|4136.6|9
1605135180000|2020-11-11 22:53:00|4174.77|4136.77|4174.64|4136.64|4174.77|4136.77|4174.61|4136.61|8
1605135190000|2020-11-11 22:53:10|4174.69|4136.69|4174.3|4136.3|4174.69|4136.69|4174.3|4136.3|9
1605135200000|2020-11-11 22:53:20|4174.27|4136.27|4174.34|4136.34|4174.46|4136.46|4174.27|4136.27|9
1605135210000|2020-11-11 22:53:30|4174.31|4136.31|4174.01|4136.01|4174.31|4136.31|4174.01|4136.01|8
1605135220000|2020-11-11 22:53:40|4173.59|4135.59|4173.2|4135.2|4173.66|4135.66|4173.2|4135.2|9
1605135230000|2020-11-11 22:53:50|4173.12|4135.12|4171.82|4133.82|4173.12|4135.12|4171.82|4133.82|10
1605135240000|2020-11-11 22:54:00|4171.88|4133.88|4171.03|4133.03|4171.88|4133.88|4171.03|4133.03|9
1605135250000|2020-11-11 22:54:10|4170.73|4132.73|4170.41|4132.41|4170.73|4132.73|4170.41|4132.41|9
1605135260000|2020-11-11 22:54:20|4170.49|4132.49|4170|4132|4170.54|4132.54|4170|4132|10
1605135270000|2020-11-11 22:54:30|4170.02|4132.02|4169.67|4131.67|4170.02|4132.02|4169.57|4131.57|9
1605135280000|2020-11-11 22:54:40|4169.65|4131.65|4169.49|4131.49|4169.65|4131.65|4169.45|4131.45|9
1605135290000|2020-11-11 22:54:50|4169.41|4131.41|4169.29|4131.29|4169.57|4131.57|4169.29|4131.29|10
1605135300000|2020-11-11 22:55:00|4169.22|4131.22|4168.98|4130.98|4169.3|4131.3|4168.98|4130.98|10
1605135310000|2020-11-11 22:55:10|4169.01|4131.01|4168.63|4130.63|4169.01|4131.01|4168.56|4130.56|8
1605135320000|2020-11-11 22:55:20|4168.54|4130.54|4168.32|4130.32|4168.61|4130.61|4168.32|4130.32|9
1605135330000|2020-11-11 22:55:30|4168.35|4130.35|4168.3|4130.3|4168.42|4130.42|4168.3|4130.3|10
1605135340000|2020-11-11 22:55:40|4168.27|4130.27|4168.22|4130.22|4168.34|4130.34|4168.21|4130.21|10
1605135350000|2020-11-11 22:55:50|4168.13|4130.13|4168.17|4130.17|4168.18|4130.18|4168.07|4130.07|9
1605135360000|2020-11-11 22:56:00|4168.1|4130.1|4167.58|4129.58|4168.13|4130.13|4167.58|4129.58|9
1605135370000|2020-11-11 22:56:10|4167.57|4129.57|4167.47|4129.47|4167.59|4129.59|4167.46|4129.46|10
1605135380000|2020-11-11 22:56:20|4167.48|4129.48|4167.56|4129.56|4167.56|4129.56|4167.21|4129.21|8
1605135390000|2020-11-11 22:56:30|4167.54|4129.54|4167.77|4129.77|4167.87|4129.87|4167.54|4129.54|9
1605135400000|2020-11-11 22:56:40|4167.79|4129.79|4168.27|4130.27|4168.39|4130.39|4167.79|4129.79|10
1605135410000|2020-11-11 22:56:50|4168.32|4130.32|4168.57|4130.57|4168.73|4130.73|4168.32|4130.32|9
1605135420000|2020-11-11 22:57:00|4168.7|4130.7|4168.93|4130.93|4168.93|4130.93|4168.65|4130.65|10
1605135430000|2020-11-11 22:57:10|4168.91|4130.91|4169.13|4131.13|4169.13|4131.13|4168.91|4130.91|6
1605135440000|2020-11-11 22:57:20|4169.15|4131.15|4169.46|4131.46|4169.46|4131.46|4169.15|4131.15|10
1605135450000|2020-11-11 22:57:30|4169.45|4131.45|4169.98|4131.98|4169.98|4131.98|4169.45|4131.45|10
1605135460000|2020-11-11 22:57:40|4169.92|4131.92|4170.33|4132.33|4170.33|4132.33|4169.92|4131.92|8
1605135470000|2020-11-11 22:57:50|4170.29|4132.29|4170.28|4132.28|4170.37|4132.37|4170.28|4132.28|7
1605135480000|2020-11-11 22:58:00|4170.27|4132.27|4170.32|4132.32|4170.37|4132.37|4170.27|4132.27|9
1605135490000|2020-11-11 22:58:10|4170.37|4132.37|4170.27|4132.27|4170.38|4132.38|4170.2|4132.2|10
1605135500000|2020-11-11 22:58:20|4170.25|4132.25|4170.68|4132.68|4170.68|4132.68|4169.99|4131.99|10
1605135510000|2020-11-11 22:58:30|4170.77|4132.77|4171.16|4133.16|4171.16|4133.16|4170.74|4132.74|9
1605135520000|2020-11-11 22:58:40|4171.03|4133.03|4171.4|4133.4|4171.4|4133.4|4171.03|4133.03|9
1605135530000|2020-11-11 22:58:50|4171.48|4133.48|4171.41|4133.41|4171.52|4133.52|4171.37|4133.37|10
1605135540000|2020-11-11 22:59:00|4171.36|4133.36|4171.48|4133.48|4171.58|4133.58|4171.36|4133.36|10
1605135550000|2020-11-11 22:59:10|4171.44|4133.44|4171.6|4133.6|4171.6|4133.6|4171.44|4133.44|10
1605135560000|2020-11-11 22:59:20|4171.53|4133.53|4171.43|4133.43|4171.53|4133.53|4171.42|4133.42|8
1605135570000|2020-11-11 22:59:30|4171.36|4133.36|4171.29|4133.29|4171.36|4133.36|4171.11|4133.11|10
1605135580000|2020-11-11 22:59:40|4171|4133|4170.88|4132.88|4171.23|4133.23|4170.88|4132.88|10
1605135590000|2020-11-11 22:59:50|4170.97|4132.97|4170.35|4132.35|4170.97|4132.97|4170.33|4132.33|9
1605135600000|2020-11-11 23:00:00|4170.2|4132.2|4169.76|4131.76|4170.2|4132.2|4169.76|4131.76|9
1605135610000|2020-11-11 23:00:10|4169.78|4131.78|4168.59|4130.59|4169.79|4131.79|4168.54|4130.54|10
1605135620000|2020-11-11 23:00:20|4168.38|4130.38|4167.41|4129.41|4168.38|4130.38|4167.41|4129.41|8
1605135630000|2020-11-11 23:00:30|4167.29|4129.29|4166.83|4128.83|4167.29|4129.29|4166.78|4128.78|10
1605135640000|2020-11-11 23:00:40|4166.8|4128.8|4166.27|4128.27|4166.8|4128.8|4166.27|4128.27|9
1605135650000|2020-11-11 23:00:50|4166.2|4128.2|4166.21|4128.21|4166.21|4128.21|4166.06|4128.06|9
1605135660000|2020-11-11 23:01:00|4166.05|4128.05|4165.09|4127.09|4166.05|4128.05|4165.09|4127.09|10
1605135670000|2020-11-11 23:01:10|4165.04|4127.04|4164.49|4126.49|4165.04|4127.04|4164.42|4126.42|10
1605135680000|2020-11-11 23:01:20|4164.51|4126.51|4163.83|4125.83|4164.51|4126.51|4163.82|4125.82|10
1605135690000|2020-11-11 23:01:30|4163.42|4125.42|4163.48|4125.48|4163.5|4125.5|4163.37|4125.37|9
1605135700000|2020-11-11 23:01:40|4163.57|4125.57|4163.12|4125.12|4163.65|4125.65|4163.12|4125.12|10
1605135710000|2020-11-11 23:01:50|4163.13|4125.13|4162.74|4124.74|4163.17|4125.17|4162.74|4124.74|9
1605135720000|2020-11-11 23:02:00|4162.72|4124.72|4162.38|4124.38|4162.72|4124.72|4162.22|4124.22|9
1605135730000|2020-11-11 23:02:10|4162.39|4124.39|4162.2|4124.2|4162.39|4124.39|4162.2|4124.2|10
1605135740000|2020-11-11 23:02:20|4162.22|4124.22|4161.73|4123.73|4162.22|4124.22|4161.71|4123.71|10
1605135750000|2020-11-11 23:02:30|4161.88|4123.88|4161.93|4123.93|4162|4124|4161.8|4123.8|10
1605135760000|2020-11-11 23:02:40|4162.01|4124.01|4162.15|4124.15|4162.2|4124.2|4162.01|4124.01|10
1605135770000|2020-11-11 23:02:50|4162.16|4124.16|4161.95|4123.95|4162.16|4124.16|4161.95|4123.95|8
1605135780000|2020-11-11 23:03:00|4162|4124|4162.89|4124.89|4162.89|4124.89|4162|4124|10
1605135790000|2020-11-11 23:03:10|4162.87|4124.87|4163.64|4125.64|4163.64|4125.64|4162.87|4124.87|9
1605135800000|2020-11-11 23:03:20|4163.67|4125.67|4163.56|4125.56|4163.68|4125.68|4163.56|4125.56|9
1605135810000|2020-11-11 23:03:30|4163.55|4125.55|4163.75|4125.75|4163.75|4125.75|4163.51|4125.51|9
1605135820000|2020-11-11 23:03:40|4163.76|4125.76|4164.02|4126.02|4164.07|4126.07|4163.76|4125.76|8
1605135830000|2020-11-11 23:03:50|4164.09|4126.09|4164.24|4126.24|4164.25|4126.25|4164.08|4126.08|9
1605135840000|2020-11-11 23:04:00|4164.26|4126.26|4164.19|4126.19|4164.26|4126.26|4164.12|4126.12|9
1605135850000|2020-11-11 23:04:10|4164.32|4126.32|4164.16|4126.16|4164.32|4126.32|4164.13|4126.13|9
1605135860000|2020-11-11 23:04:20|4164.17|4126.17|4164.14|4126.14|4164.17|4126.17|4164|4126|8
1605135870000|2020-11-11 23:04:30|4164.22|4126.22|4164.3|4126.3|4164.3|4126.3|4164.18|4126.18|10
1605135880000|2020-11-11 23:04:40|4164.32|4126.32|4164.39|4126.39|4164.39|4126.39|4164.32|4126.32|8
1605135890000|2020-11-11 23:04:50|4164.43|4126.43|4164.57|4126.57|4164.58|4126.58|4164.43|4126.43|7
1605135900000|2020-11-11 23:05:00|4164.48|4126.48|4163.87|4125.87|4164.48|4126.48|4163.83|4125.83|10
1605135910000|2020-11-11 23:05:10|4164.01|4126.01|4163.96|4125.96|4164.01|4126.01|4163.82|4125.82|8
1605135920000|2020-11-11 23:05:20|4163.99|4125.99|4163.91|4125.91|4164.01|4126.01|4163.91|4125.91|8
1605135930000|2020-11-11 23:05:30|4163.97|4125.97|4163.78|4125.78|4164.01|4126.01|4163.75|4125.75|10
1605135940000|2020-11-11 23:05:40|4163.77|4125.77|4163.72|4125.72|4163.79|4125.79|4163.72|4125.72|9
1605135950000|2020-11-11 23:05:50|4163.74|4125.74|4163.93|4125.93|4163.93|4125.93|4163.68|4125.68|7
1605135960000|2020-11-11 23:06:00|4164.02|4126.02|4163.86|4125.86|4164.02|4126.02|4163.86|4125.86|9
1605135970000|2020-11-11 23:06:10|4163.78|4125.78|4163.84|4125.84|4163.84|4125.84|4163.67|4125.67|9
1605135980000|2020-11-11 23:06:20|4163.83|4125.83|4163.69|4125.69|4163.83|4125.83|4163.63|4125.63|10
1605135990000|2020-11-11 23:06:30|4163.7|4125.7|4163.68|4125.68|4163.7|4125.7|4163.48|4125.48|9
1605136000000|2020-11-11 23:06:40|4163.67|4125.67|4163.4|4125.4|4163.69|4125.69|4163.4|4125.4|9
1605136010000|2020-11-11 23:06:50|4163.33|4125.33|4162.96|4124.96|4163.33|4125.33|4162.96|4124.96|9
1605136020000|2020-11-11 23:07:00|4162.97|4124.97|4162.26|4124.26|4162.97|4124.97|4162.26|4124.26|9
1605136030000|2020-11-11 23:07:10|4162.12|4124.12|4161.92|4123.92|4162.12|4124.12|4161.91|4123.91|9
1605136040000|2020-11-11 23:07:20|4161.94|4123.94|4161.7|4123.7|4161.94|4123.94|4161.7|4123.7|9
1605136050000|2020-11-11 23:07:30|4161.59|4123.59|4161.25|4123.25|4161.59|4123.59|4161.25|4123.25|7
1605136060000|2020-11-11 23:07:40|4161.24|4123.24|4160.95|4122.95|4161.24|4123.24|4160.95|4122.95|9
1605136070000|2020-11-11 23:07:50|4160.9|4122.9|4160.61|4122.61|4160.9|4122.9|4160.6|4122.6|9
1605136080000|2020-11-11 23:08:00|4160.65|4122.65|4160.33|4122.33|4160.65|4122.65|4160.33|4122.33|8
1605136090000|2020-11-11 23:08:10|4160.3|4122.3|4160.64|4122.64|4160.64|4122.64|4160.3|4122.3|10
1605136100000|2020-11-11 23:08:20|4160.7|4122.7|4160.42|4122.42|4160.75|4122.75|4160.42|4122.42|9
1605136110000|2020-11-11 23:08:30|4160.44|4122.44|4159.53|4121.53|4160.53|4122.53|4159.53|4121.53|10
1605136120000|2020-11-11 23:08:40|4159.42|4121.42|4158.12|4120.12|4159.42|4121.42|4158.12|4120.12|9
1605136130000|2020-11-11 23:08:50|4158.03|4120.03|4156.69|4118.69|4158.03|4120.03|4156.69|4118.69|10
1605136140000|2020-11-11 23:09:00|4156.57|4118.57|4155.98|4117.98|4156.58|4118.58|4155.98|4117.98|8
1605136150000|2020-11-11 23:09:10|4155.8|4117.8|4155.24|4117.24|4155.8|4117.8|4155.24|4117.24|8
1605136160000|2020-11-11 23:09:20|4155.03|4117.03|4153.99|4115.99|4155.03|4117.03|4153.99|4115.99|9
1605136170000|2020-11-11 23:09:30|4154.02|4116.02|4153.17|4115.17|4154.02|4116.02|4153.17|4115.17|9
1605136180000|2020-11-11 23:09:40|4153.01|4115.01|4150.11|4112.11|4153.01|4115.01|4150.11|4112.11|8
1605136190000|2020-11-11 23:09:50|4149.81|4111.81|4150.07|4112.07|4150.07|4112.07|4149.77|4111.77|10
1605136200000|2020-11-11 23:10:00|4150.17|4112.17|4150.94|4112.94|4150.94|4112.94|4150.17|4112.17|8
1605136210000|2020-11-11 23:10:10|4151.03|4113.03|4150.84|4112.84|4151.29|4113.29|4150.7|4112.7|10
1605136220000|2020-11-11 23:10:20|4151.04|4113.04|4151.02|4113.02|4151.04|4113.04|4150.81|4112.81|9
1605136230000|2020-11-11 23:10:30|4150.89|4112.89|4150.31|4112.31|4150.9|4112.9|4150.23|4112.23|9
1605136240000|2020-11-11 23:10:40|4150.14|4112.14|4150|4112|4150.14|4112.14|4149.85|4111.85|10
1605136250000|2020-11-11 23:10:50|4150.05|4112.05|4150.43|4112.43|4150.43|4112.43|4150.05|4112.05|9
1605136260000|2020-11-11 23:11:00|4150.44|4112.44|4150.32|4112.32|4150.44|4112.44|4150.18|4112.18|9
1605136270000|2020-11-11 23:11:10|4150.34|4112.34|4150.27|4112.27|4150.49|4112.49|4150.17|4112.17|9
1605136280000|2020-11-11 23:11:20|4150.33|4112.33|4151.65|4113.65|4151.67|4113.67|4150.33|4112.33|10
1605136290000|2020-11-11 23:11:30|4151.78|4113.78|4152.38|4114.38|4152.42|4114.42|4151.74|4113.74|10
1605136300000|2020-11-11 23:11:40|4152.49|4114.49|4152.63|4114.63|4152.74|4114.74|4152.49|4114.49|7
1605136310000|2020-11-11 23:11:50|4152.48|4114.48|4152.25|4114.25|4152.48|4114.48|4152.14|4114.14|9
1605136320000|2020-11-11 23:12:00|4152.35|4114.35|4152.35|4114.35|4152.35|4114.35|4152.25|4114.25|7
1605136330000|2020-11-11 23:12:10|4152.3|4114.3|4152.17|4114.17|4152.3|4114.3|4152.01|4114.01|9
1605136340000|2020-11-11 23:12:20|4152.13|4114.13|4152.37|4114.37|4152.37|4114.37|4152.11|4114.11|10
1605136350000|2020-11-11 23:12:30|4152.36|4114.36|4152.56|4114.56|4152.56|4114.56|4152.34|4114.34|9
1605136360000|2020-11-11 23:12:40|4152.53|4114.53|4153.33|4115.33|4153.34|4115.34|4152.53|4114.53|9
1605136370000|2020-11-11 23:12:50|4153.47|4115.47|4153.81|4115.81|4153.81|4115.81|4153.4|4115.4|8
1605136380000|2020-11-11 23:13:00|4153.8|4115.8|4153.51|4115.51|4153.81|4115.81|4153.42|4115.42|9
1605136390000|2020-11-11 23:13:10|4153.59|4115.59|4153.85|4115.85|4153.85|4115.85|4153.59|4115.59|9
1605136400000|2020-11-11 23:13:20|4154.05|4116.05|4154.91|4116.91|4154.91|4116.91|4154.05|4116.05|9
1605136410000|2020-11-11 23:13:30|4155.01|4117.01|4155.68|4117.68|4155.72|4117.72|4154.96|4116.96|7
1605136420000|2020-11-11 23:13:40|4155.81|4117.81|4156.75|4118.75|4156.81|4118.81|4155.81|4117.81|10
1605136430000|2020-11-11 23:13:50|4156.94|4118.94|4157.96|4119.96|4157.96|4119.96|4156.94|4118.94|10
1605136440000|2020-11-11 23:14:00|4157.95|4119.95|4157.54|4119.54|4158.24|4120.24|4157.54|4119.54|10
1605136450000|2020-11-11 23:14:10|4157.36|4119.36|4156.67|4118.67|4157.36|4119.36|4156.67|4118.67|10
1605136460000|2020-11-11 23:14:20|4156.65|4118.65|4156.33|4118.33|4156.65|4118.65|4156.33|4118.33|8
1605136470000|2020-11-11 23:14:30|4156.4|4118.4|4157.28|4119.28|4157.28|4119.28|4156.4|4118.4|10
1605136480000|2020-11-11 23:14:40|4157.52|4119.52|4158.51|4120.51|4158.51|4120.51|4157.52|4119.52|10
1605136490000|2020-11-11 23:14:50|4158.59|4120.59|4158.82|4120.82|4158.98|4120.98|4158.51|4120.51|10
1605136500000|2020-11-11 23:15:00|4158.88|4120.88|4159.53|4121.53|4159.78|4121.78|4158.88|4120.88|10
1605136510000|2020-11-11 23:15:10|4159.39|4121.39|4159.15|4121.15|4159.46|4121.46|4159.13|4121.13|10
1605136520000|2020-11-11 23:15:20|4159.23|4121.23|4159.52|4121.52|4159.54|4121.54|4159.23|4121.23|9
1605136530000|2020-11-11 23:15:30|4159.39|4121.39|4159.45|4121.45|4159.45|4121.45|4159.37|4121.37|8
1605136540000|2020-11-11 23:15:40|4159.44|4121.44|4158.97|4120.97|4159.44|4121.44|4158.97|4120.97|9
1605136550000|2020-11-11 23:15:50|4158.93|4120.93|4158.95|4120.95|4158.95|4120.95|4158.83|4120.83|8
1605136560000|2020-11-11 23:16:00|4158.96|4120.96|4158.74|4120.74|4159.08|4121.08|4158.74|4120.74|9
1605136570000|2020-11-11 23:16:10|4158.69|4120.69|4157.95|4119.95|4158.69|4120.69|4157.95|4119.95|10
1605136580000|2020-11-11 23:16:20|4157.88|4119.88|4157.21|4119.21|4157.88|4119.88|4157.21|4119.21|9
1605136590000|2020-11-11 23:16:30|4157.15|4119.15|4156.33|4118.33|4157.15|4119.15|4156.33|4118.33|10
1605136600000|2020-11-11 23:16:40|4156.13|4118.13|4155.25|4117.25|4156.13|4118.13|4155.25|4117.25|9
1605136610000|2020-11-11 23:16:50|4155.19|4117.19|4154.7|4116.7|4155.19|4117.19|4154.7|4116.7|10
1605136620000|2020-11-11 23:17:00|4154.68|4116.68|4154.49|4116.49|4154.75|4116.75|4154.39|4116.39|9
1605136630000|2020-11-11 23:17:10|4154.47|4116.47|4154.16|4116.16|4154.51|4116.51|4154.16|4116.16|10
1605136640000|2020-11-11 23:17:20|4154.13|4116.13|4153.9|4115.9|4154.13|4116.13|4153.88|4115.88|8
1605136650000|2020-11-11 23:17:30|4153.8|4115.8|4153.64|4115.64|4153.8|4115.8|4153.64|4115.64|3
1605136660000|2020-11-11 23:17:40|4153.62|4115.62|4154.03|4116.03|4154.43|4116.43|4153.6|4115.6|9
1605136670000|2020-11-11 23:17:50|4154.12|4116.12|4154.35|4116.35|4154.45|4116.45|4154.12|4116.12|9
1605136680000|2020-11-11 23:18:00|4154.32|4116.32|4153.95|4115.95|4154.32|4116.32|4153.95|4115.95|10
1605136690000|2020-11-11 23:18:10|4153.93|4115.93|4153.97|4115.97|4154.04|4116.04|4153.93|4115.93|8
1605136700000|2020-11-11 23:18:20|4153.96|4115.96|4153.35|4115.35|4153.96|4115.96|4153.35|4115.35|10
1605136710000|2020-11-11 23:18:30|4153.24|4115.24|4152.36|4114.36|4153.24|4115.24|4152.36|4114.36|9
1605136720000|2020-11-11 23:18:40|4152.4|4114.4|4152.24|4114.24|4152.5|4114.5|4152.23|4114.23|9
1605136730000|2020-11-11 23:18:50|4152.2|4114.2|4152.16|4114.16|4152.26|4114.26|4152.16|4114.16|10
1605136740000|2020-11-11 23:19:00|4152.21|4114.21|4151.25|4113.25|4152.21|4114.21|4151.25|4113.25|9
1605136750000|2020-11-11 23:19:10|4151.23|4113.23|4149.69|4111.69|4151.23|4113.23|4149.61|4111.61|10
1605136760000|2020-11-11 23:19:20|4149.53|4111.53|4148.92|4110.92|4149.53|4111.53|4148.92|4110.92|9
1605136770000|2020-11-11 23:19:30|4148.9|4110.9|4148.49|4110.49|4148.9|4110.9|4148.48|4110.48|10
1605136780000|2020-11-11 23:19:40|4148.68|4110.68|4148.35|4110.35|4148.68|4110.68|4148.35|4110.35|9
1605136790000|2020-11-11 23:19:50|4148.16|4110.16|4148.04|4110.04|4148.21|4110.21|4147.96|4109.96|10
1605136800000|2020-11-11 23:20:00|4147.92|4109.92|4148.18|4110.18|4148.27|4110.27|4147.92|4109.92|9
1605136810000|2020-11-11 23:20:10|4148.1|4110.1|4147.77|4109.77|4148.1|4110.1|4147.77|4109.77|10
1605136820000|2020-11-11 23:20:20|4147.71|4109.71|4147.48|4109.48|4147.76|4109.76|4147.48|4109.48|10
1605136830000|2020-11-11 23:20:30|4147.47|4109.47|4147.24|4109.24|4147.47|4109.47|4147.22|4109.22|9
1605136840000|2020-11-11 23:20:40|4147.16|4109.16|4146.7|4108.7|4147.16|4109.16|4146.7|4108.7|10
1605136850000|2020-11-11 23:20:50|4146.78|4108.78|4148.3|4110.3|4148.33|4110.33|4146.78|4108.78|9
1605136860000|2020-11-11 23:21:00|4148.55|4110.55|4149.27|4111.27|4149.27|4111.27|4148.55|4110.55|10
1605136870000|2020-11-11 23:21:10|4149.31|4111.31|4149.82|4111.82|4149.82|4111.82|4149.24|4111.24|10
1605136880000|2020-11-11 23:21:20|4149.81|4111.81|4149.68|4111.68|4149.9|4111.9|4149.68|4111.68|10
1605136890000|2020-11-11 23:21:30|4149.63|4111.63|4149.06|4111.06|4149.66|4111.66|4148.84|4110.84|10
1605136900000|2020-11-11 23:21:40|4149.07|4111.07|4149.06|4111.06|4149.11|4111.11|4148.95|4110.95|10
1605136910000|2020-11-11 23:21:50|4149.09|4111.09|4149.1|4111.1|4149.14|4111.14|4149.09|4111.09|7
1605136920000|2020-11-11 23:22:00|4149.09|4111.09|4149.45|4111.45|4149.45|4111.45|4149.06|4111.06|10
1605136930000|2020-11-11 23:22:10|4149.52|4111.52|4149.87|4111.87|4149.92|4111.92|4149.5|4111.5|8
1605136940000|2020-11-11 23:22:20|4150.03|4112.03|4150.87|4112.87|4150.87|4112.87|4150.03|4112.03|9
1605136950000|2020-11-11 23:22:30|4150.93|4112.93|4151.32|4113.32|4151.32|4113.32|4150.93|4112.93|10
1605136960000|2020-11-11 23:22:40|4151.51|4113.51|4151.96|4113.96|4151.97|4113.97|4151.51|4113.51|10
1605136970000|2020-11-11 23:22:50|4151.97|4113.97|4152.19|4114.19|4152.19|4114.19|4151.97|4113.97|9
1605136980000|2020-11-11 23:23:00|4152.08|4114.08|4152.17|4114.17|4152.23|4114.23|4151.98|4113.98|10
1605136990000|2020-11-11 23:23:10|4152.26|4114.26|4152.18|4114.18|4152.26|4114.26|4152.08|4114.08|10
1605137000000|2020-11-11 23:23:20|4152.11|4114.11|4152.01|4114.01|4152.14|4114.14|4151.94|4113.94|10
1605137010000|2020-11-11 23:23:30|4152|4114|4152.02|4114.02|4152.09|4114.09|4151.99|4113.99|9
1605137020000|2020-11-11 23:23:40|4151.97|4113.97|4152.08|4114.08|4152.19|4114.19|4151.97|4113.97|9
1605137030000|2020-11-11 23:23:50|4152.07|4114.07|4152.09|4114.09|4152.15|4114.15|4152.04|4114.04|7
1605137040000|2020-11-11 23:24:00|4152.12|4114.12|4152.29|4114.29|4152.41|4114.41|4152.12|4114.12|8
1605137050000|2020-11-11 23:24:10|4152.4|4114.4|4152.71|4114.71|4152.71|4114.71|4152.36|4114.36|9
1605137060000|2020-11-11 23:24:20|4152.72|4114.72|4153.01|4115.01|4153.01|4115.01|4152.72|4114.72|10
1605137070000|2020-11-11 23:24:30|4153.03|4115.03|4153.6|4115.6|4153.6|4115.6|4153.03|4115.03|10
1605137080000|2020-11-11 23:24:40|4153.62|4115.62|4153.8|4115.8|4153.8|4115.8|4153.62|4115.62|7
1605137090000|2020-11-11 23:24:50|4153.79|4115.79|4154.27|4116.27|4154.27|4116.27|4153.74|4115.74|8
1605137100000|2020-11-11 23:25:00|4154.37|4116.37|4154.55|4116.55|4154.55|4116.55|4154.36|4116.36|10
1605137110000|2020-11-11 23:25:10|4154.57|4116.57|4154.33|4116.33|4154.66|4116.66|4154.33|4116.33|10
1605137120000|2020-11-11 23:25:20|4154.14|4116.14|4153.53|4115.53|4154.14|4116.14|4153.53|4115.53|9
1605137130000|2020-11-11 23:25:30|4153.57|4115.57|4153.42|4115.42|4153.77|4115.77|4153.42|4115.42|10
1605137140000|2020-11-11 23:25:40|4153.39|4115.39|4152.81|4114.81|4153.39|4115.39|4152.81|4114.81|8
1605137150000|2020-11-11 23:25:50|4152.77|4114.77|4152.7|4114.7|4152.79|4114.79|4152.54|4114.54|9
1605137160000|2020-11-11 23:26:00|4152.46|4114.46|4151.63|4113.63|4152.46|4114.46|4151.55|4113.55|10
1605137170000|2020-11-11 23:26:10|4151.52|4113.52|4151.24|4113.24|4151.52|4113.52|4151.24|4113.24|9
1605137180000|2020-11-11 23:26:20|4151.21|4113.21|4150.84|4112.84|4151.21|4113.21|4150.84|4112.84|9
1605137190000|2020-11-11 23:26:30|4150.85|4112.85|4150.59|4112.59|4150.89|4112.89|4150.57|4112.57|9
1605137200000|2020-11-11 23:26:40|4150.53|4112.53|4149.97|4111.97|4150.53|4112.53|4149.9|4111.9|10
1605137210000|2020-11-11 23:26:50|4149.9|4111.9|4149.89|4111.89|4149.94|4111.94|4149.87|4111.87|9
1605137220000|2020-11-11 23:27:00|4149.87|4111.87|4149.6|4111.6|4149.9|4111.9|4149.6|4111.6|8
1605137230000|2020-11-11 23:27:10|4149.44|4111.44|4148.8|4110.8|4149.44|4111.44|4148.8|4110.8|9
1605137240000|2020-11-11 23:27:20|4148.75|4110.75|4148.69|4110.69|4148.75|4110.75|4148.66|4110.66|7
1605137250000|2020-11-11 23:27:30|4148.57|4110.57|4148.44|4110.44|4148.63|4110.63|4148.44|4110.44|9
1605137260000|2020-11-11 23:27:40|4148.42|4110.42|4147.85|4109.85|4148.42|4110.42|4147.85|4109.85|10
1605137270000|2020-11-11 23:27:50|4147.83|4109.83|4147.99|4109.99|4148.01|4110.01|4147.82|4109.82|8
1605137280000|2020-11-11 23:28:00|4147.93|4109.93|4148.34|4110.34|4148.4|4110.4|4147.93|4109.93|10
1605137290000|2020-11-11 23:28:10|4148.4|4110.4|4148.32|4110.32|4148.42|4110.42|4148.28|4110.28|10
1605137300000|2020-11-11 23:28:20|4148.33|4110.33|4148.24|4110.24|4148.33|4110.33|4148.24|4110.24|3
1605137310000|2020-11-11 23:28:30|4148.29|4110.29|4148.66|4110.66|4148.66|4110.66|4148.29|4110.29|9
1605137320000|2020-11-11 23:28:40|4148.67|4110.67|4148.71|4110.71|4148.73|4110.73|4148.66|4110.66|7
1605137330000|2020-11-11 23:28:50|4148.73|4110.73|4150.09|4112.09|4150.09|4112.09|4148.73|4110.73|10
1605137340000|2020-11-11 23:29:00|4150.16|4112.16|4150.43|4112.43|4150.44|4112.44|4150.06|4112.06|9
1605137350000|2020-11-11 23:29:10|4150.37|4112.37|4150.8|4112.8|4150.8|4112.8|4150.26|4112.26|9
1605137360000|2020-11-11 23:29:20|4150.83|4112.83|4151.38|4113.38|4151.38|4113.38|4150.83|4112.83|8
1605137370000|2020-11-11 23:29:30|4151.59|4113.59|4152.52|4114.52|4152.52|4114.52|4151.59|4113.59|9
1605137380000|2020-11-11 23:29:40|4152.67|4114.67|4153.82|4115.82|4153.82|4115.82|4152.67|4114.67|10
1605137390000|2020-11-11 23:29:50|4153.92|4115.92|4155.07|4117.07|4155.07|4117.07|4153.92|4115.92|10
1605137400000|2020-11-11 23:30:00|4155.13|4117.13|4154.54|4116.54|4155.23|4117.23|4154.53|4116.53|9
1605137410000|2020-11-11 23:30:10|4154.45|4116.45|4153.79|4115.79|4154.45|4116.45|4153.79|4115.79|10
1605137420000|2020-11-11 23:30:20|4153.65|4115.65|4153.32|4115.32|4153.65|4115.65|4153.32|4115.32|10
1605137430000|2020-11-11 23:30:30|4153.3|4115.3|4153.42|4115.42|4153.48|4115.48|4153.16|4115.16|9
1605137440000|2020-11-11 23:30:40|4153.41|4115.41|4153.36|4115.36|4153.41|4115.41|4153.32|4115.32|8
1605137450000|2020-11-11 23:30:50|4153.31|4115.31|4153.3|4115.3|4153.32|4115.32|4153.13|4115.13|9
1605137460000|2020-11-11 23:31:00|4153.03|4115.03|4152.85|4114.85|4153.07|4115.07|4152.85|4114.85|8
1605137470000|2020-11-11 23:31:10|4152.88|4114.88|4152.9|4114.9|4152.9|4114.9|4152.57|4114.57|10
1605137480000|2020-11-11 23:31:20|4152.94|4114.94|4153.22|4115.22|4153.39|4115.39|4152.94|4114.94|9
1605137490000|2020-11-11 23:31:30|4153.19|4115.19|4153.75|4115.75|4153.75|4115.75|4153.12|4115.12|9
1605137500000|2020-11-11 23:31:40|4154.26|4116.26|4155.06|4117.06|4155.13|4117.13|4154.26|4116.26|9
1605137510000|2020-11-11 23:31:50|4155.03|4117.03|4155.39|4117.39|4155.39|4117.39|4155.03|4117.03|10
1605137520000|2020-11-11 23:32:00|4155.36|4117.36|4155.71|4117.71|4155.71|4117.71|4155.18|4117.18|9
1605137530000|2020-11-11 23:32:10|4155.76|4117.76|4156.43|4118.43|4156.43|4118.43|4155.76|4117.76|8
1605137540000|2020-11-11 23:32:20|4156.4|4118.4|4156.46|4118.46|4156.53|4118.53|4156.4|4118.4|8
1605137550000|2020-11-11 23:32:30|4156.5|4118.5|4156.34|4118.34|4156.51|4118.51|4156.31|4118.31|9
1605137560000|2020-11-11 23:32:40|4156.29|4118.29|4155.54|4117.54|4156.45|4118.45|4155.51|4117.51|10
1605137570000|2020-11-11 23:32:50|4155.23|4117.23|4154.61|4116.61|4155.23|4117.23|4154.61|4116.61|8
1605137580000|2020-11-11 23:33:00|4154.57|4116.57|4154.48|4116.48|4154.57|4116.57|4154.37|4116.37|8
1605137590000|2020-11-11 23:33:10|4154.46|4116.46|4153.93|4115.93|4154.46|4116.46|4153.88|4115.88|10
1605137600000|2020-11-11 23:33:20|4153.75|4115.75|4152.65|4114.65|4153.75|4115.75|4152.65|4114.65|10
1605137610000|2020-11-11 23:33:30|4152.59|4114.59|4151.27|4113.27|4152.59|4114.59|4151.24|4113.24|10
1605137620000|2020-11-11 23:33:40|4151.12|4113.12|4150.83|4112.83|4151.12|4113.12|4150.67|4112.67|10
1605137630000|2020-11-11 23:33:50|4150.94|4112.94|4150.66|4112.66|4150.94|4112.94|4150.64|4112.64|10
1605137640000|2020-11-11 23:34:00|4150.57|4112.57|4150.35|4112.35|4150.57|4112.57|4150.35|4112.35|8
1605137650000|2020-11-11 23:34:10|4150.43|4112.43|4150.72|4112.72|4150.74|4112.74|4150.39|4112.39|9
1605137660000|2020-11-11 23:34:20|4150.81|4112.81|4151.19|4113.19|4151.19|4113.19|4150.81|4112.81|10
1605137670000|2020-11-11 23:34:30|4151.24|4113.24|4151.6|4113.6|4151.8|4113.8|4151.24|4113.24|9
1605137680000|2020-11-11 23:34:40|4151.63|4113.63|4152.38|4114.38|4152.38|4114.38|4151.63|4113.63|10
1605137690000|2020-11-11 23:34:50|4152.56|4114.56|4151.51|4113.51|4152.56|4114.56|4151.43|4113.43|10
1605137700000|2020-11-11 23:35:00|4151.5|4113.5|4151.17|4113.17|4151.56|4113.56|4151.17|4113.17|8
1605137710000|2020-11-11 23:35:10|4151.21|4113.21|4151.22|4113.22|4151.3|4113.3|4151.18|4113.18|10
1605137720000|2020-11-11 23:35:20|4151.28|4113.28|4150.54|4112.54|4151.29|4113.29|4150.54|4112.54|10
1605137730000|2020-11-11 23:35:30|4150.39|4112.39|4149.8|4111.8|4150.39|4112.39|4149.8|4111.8|10
1605137740000|2020-11-11 23:35:40|4149.74|4111.74|4148.3|4110.3|4149.75|4111.75|4148.3|4110.3|10
1605137750000|2020-11-11 23:35:50|4148.29|4110.29|4147.43|4109.43|4148.29|4110.29|4147.43|4109.43|10
1605137760000|2020-11-11 23:36:00|4147.36|4109.36|4146.91|4108.91|4147.36|4109.36|4146.91|4108.91|8
1605137770000|2020-11-11 23:36:10|4146.94|4108.94|4146.79|4108.79|4147.07|4109.07|4146.77|4108.77|10
1605137780000|2020-11-11 23:36:20|4146.77|4108.77|4147.08|4109.08|4147.08|4109.08|4146.77|4108.77|10
1605137790000|2020-11-11 23:36:30|4147.54|4109.54|4148.33|4110.33|4148.33|4110.33|4147.54|4109.54|8
1605137800000|2020-11-11 23:36:40|4148.43|4110.43|4149.8|4111.8|4149.8|4111.8|4148.43|4110.43|10
1605137810000|2020-11-11 23:36:50|4150.01|4112.01|4150.2|4112.2|4150.34|4112.34|4150.01|4112.01|9
1605137820000|2020-11-11 23:37:00|4150.49|4112.49|4150.58|4112.58|4150.74|4112.74|4150.49|4112.49|10
1605137830000|2020-11-11 23:37:10|4150.67|4112.67|4150.96|4112.96|4150.96|4112.96|4150.63|4112.63|10
1605137840000|2020-11-11 23:37:20|4151.04|4113.04|4150.94|4112.94|4151.04|4113.04|4150.92|4112.92|10
1605137850000|2020-11-11 23:37:30|4151.08|4113.08|4151.18|4113.18|4151.24|4113.24|4151.08|4113.08|9
1605137860000|2020-11-11 23:37:40|4151.13|4113.13|4151.18|4113.18|4151.33|4113.33|4151.13|4113.13|9
1605137870000|2020-11-11 23:37:50|4151.28|4113.28|4151.28|4113.28|4151.39|4113.39|4151.28|4113.28|7
1605137880000|2020-11-11 23:38:00|4151.25|4113.25|4150.98|4112.98|4151.25|4113.25|4150.93|4112.93|9
1605137890000|2020-11-11 23:38:10|4150.94|4112.94|4150.93|4112.93|4150.96|4112.96|4150.92|4112.92|8
1605137900000|2020-11-11 23:38:20|4150.91|4112.91|4150.61|4112.61|4150.95|4112.95|4150.61|4112.61|9
1605137910000|2020-11-11 23:38:30|4150.63|4112.63|4150.73|4112.73|4150.73|4112.73|4150.6|4112.6|8
1605137920000|2020-11-11 23:38:40|4151|4113|4152.24|4114.24|4152.24|4114.24|4151|4113|10
1605137930000|2020-11-11 23:38:50|4152.15|4114.15|4152.72|4114.72|4152.72|4114.72|4152.15|4114.15|10
1605137940000|2020-11-11 23:39:00|4152.88|4114.88|4153.5|4115.5|4153.5|4115.5|4152.88|4114.88|9
1605137950000|2020-11-11 23:39:10|4153.52|4115.52|4154.27|4116.27|4154.27|4116.27|4153.52|4115.52|9
1605137960000|2020-11-11 23:39:20|4154.28|4116.28|4155.14|4117.14|4155.14|4117.14|4154.28|4116.28|10
1605137970000|2020-11-11 23:39:30|4155.24|4117.24|4155.99|4117.99|4155.99|4117.99|4155.24|4117.24|8
1605137980000|2020-11-11 23:39:40|4156.05|4118.05|4156.46|4118.46|4156.46|4118.46|4156.03|4118.03|10
1605137990000|2020-11-11 23:39:50|4156.33|4118.33|4156.76|4118.76|4156.77|4118.77|4156.32|4118.32|9
1605138000000|2020-11-11 23:40:00|4156.91|4118.91|4157|4119|4157.18|4119.18|4156.91|4118.91|9
1605138010000|2020-11-11 23:40:10|4156.91|4118.91|4157.11|4119.11|4157.22|4119.22|4156.9|4118.9|7
1605138020000|2020-11-11 23:40:20|4156.84|4118.84|4156.51|4118.51|4156.84|4118.84|4156.51|4118.51|8
1605138030000|2020-11-11 23:40:30|4156.45|4118.45|4156.07|4118.07|4156.48|4118.48|4156.07|4118.07|9
1605138040000|2020-11-11 23:40:40|4155.98|4117.98|4155.6|4117.6|4155.98|4117.98|4155.6|4117.6|10
1605138050000|2020-11-11 23:40:50|4155.53|4117.53|4155.37|4117.37|4155.55|4117.55|4155.37|4117.37|7
1605138060000|2020-11-11 23:41:00|4155.36|4117.36|4155.17|4117.17|4155.36|4117.36|4155.07|4117.07|10
1605138070000|2020-11-11 23:41:10|4155.18|4117.18|4154.67|4116.67|4155.18|4117.18|4154.67|4116.67|10
1605138080000|2020-11-11 23:41:20|4154.66|4116.66|4154.37|4116.37|4154.67|4116.67|4154.35|4116.35|9
1605138090000|2020-11-11 23:41:30|4154.36|4116.36|4153.71|4115.71|4154.36|4116.36|4153.71|4115.71|10
1605138100000|2020-11-11 23:41:40|4153.54|4115.54|4153.14|4115.14|4153.54|4115.54|4153.14|4115.14|10
1605138110000|2020-11-11 23:41:50|4152.93|4114.93|4152.74|4114.74|4152.93|4114.93|4152.74|4114.74|7
1605138120000|2020-11-11 23:42:00|4152.72|4114.72|4152.97|4114.97|4153|4115|4152.58|4114.58|10
1605138130000|2020-11-11 23:42:10|4152.9|4114.9|4153.53|4115.53|4153.53|4115.53|4152.9|4114.9|9
1605138140000|2020-11-11 23:42:20|4153.52|4115.52|4153.53|4115.53|4153.67|4115.67|4153.41|4115.41|10
1605138150000|2020-11-11 23:42:30|4153.51|4115.51|4153.41|4115.41|4153.56|4115.56|4153.29|4115.29|10
1605138160000|2020-11-11 23:42:40|4153.11|4115.11|4152.43|4114.43|4153.11|4115.11|4152.43|4114.43|10
1605138170000|2020-11-11 23:42:50|4152.34|4114.34|4152.34|4114.34|4152.44|4114.44|4152.29|4114.29|10
1605138180000|2020-11-11 23:43:00|4152.27|4114.27|4151.74|4113.74|4152.27|4114.27|4151.74|4113.74|10
1605138190000|2020-11-11 23:43:10|4151.67|4113.67|4151.21|4113.21|4151.67|4113.67|4151.09|4113.09|9
1605138200000|2020-11-11 23:43:20|4150.69|4112.69|4149.85|4111.85|4150.69|4112.69|4149.85|4111.85|9
1605138210000|2020-11-11 23:43:30|4149.82|4111.82|4149.62|4111.62|4149.82|4111.82|4149.5|4111.5|9
1605138220000|2020-11-11 23:43:40|4149.65|4111.65|4149.95|4111.95|4149.95|4111.95|4149.45|4111.45|10
1605138230000|2020-11-11 23:43:50|4149.98|4111.98|4149.99|4111.99|4150.01|4112.01|4149.91|4111.91|8
1605138240000|2020-11-11 23:44:00|4149.87|4111.87|4149.07|4111.07|4149.87|4111.87|4148.85|4110.85|9
1605138250000|2020-11-11 23:44:10|4149.1|4111.1|4148.62|4110.62|4149.1|4111.1|4148.62|4110.62|9
1605138260000|2020-11-11 23:44:20|4148.57|4110.57|4148.16|4110.16|4148.57|4110.57|4148.11|4110.11|9
1605138270000|2020-11-11 23:44:30|4148.13|4110.13|4147.79|4109.79|4148.13|4110.13|4147.79|4109.79|9
1605138280000|2020-11-11 23:44:40|4147.77|4109.77|4146.1|4108.1|4147.77|4109.77|4146.1|4108.1|9
1605138290000|2020-11-11 23:44:50|4146.01|4108.01|4145.43|4107.43|4146.01|4108.01|4145.43|4107.43|10
1605138300000|2020-11-11 23:45:00|4145.44|4107.44|4145.63|4107.63|4145.64|4107.64|4145.44|4107.44|9
1605138310000|2020-11-11 23:45:10|4145.65|4107.65|4145.83|4107.83|4145.85|4107.85|4145.64|4107.64|10
1605138320000|2020-11-11 23:45:20|4145.86|4107.86|4145.84|4107.84|4145.99|4107.99|4145.84|4107.84|8
1605138330000|2020-11-11 23:45:30|4145.64|4107.64|4145.5|4107.5|4145.76|4107.76|4145.5|4107.5|9
1605138340000|2020-11-11 23:45:40|4145.51|4107.51|4144.59|4106.59|4145.51|4107.51|4144.59|4106.59|10
1605138350000|2020-11-11 23:45:50|4144.43|4106.43|4143.77|4105.77|4144.43|4106.43|4143.77|4105.77|9
1605138360000|2020-11-11 23:46:00|4143.8|4105.8|4143.46|4105.46|4143.8|4105.8|4143.46|4105.46|10
1605138370000|2020-11-11 23:46:10|4143.49|4105.49|4143.18|4105.18|4143.49|4105.49|4143.15|4105.15|10
1605138380000|2020-11-11 23:46:20|4143.24|4105.24|4143.55|4105.55|4143.56|4105.56|4143.24|4105.24|9
1605138390000|2020-11-11 23:46:30|4143.58|4105.58|4144.33|4106.33|4144.33|4106.33|4143.53|4105.53|9
1605138400000|2020-11-11 23:46:40|4144.35|4106.35|4145.34|4107.34|4145.34|4107.34|4144.35|4106.35|9
1605138410000|2020-11-11 23:46:50|4145.33|4107.33|4145.56|4107.56|4145.59|4107.59|4145.19|4107.19|9
1605138420000|2020-11-11 23:47:00|4145.46|4107.46|4145.79|4107.79|4145.81|4107.81|4145.32|4107.32|10
1605138430000|2020-11-11 23:47:10|4145.71|4107.71|4145.8|4107.8|4145.83|4107.83|4145.62|4107.62|10
1605138440000|2020-11-11 23:47:20|4145.77|4107.77|4146.08|4108.08|4146.08|4108.08|4145.77|4107.77|10
1605138450000|2020-11-11 23:47:30|4146.25|4108.25|4146.26|4108.26|4146.27|4108.27|4146.23|4108.23|7
1605138460000|2020-11-11 23:47:40|4146.3|4108.3|4146.32|4108.32|4146.33|4108.33|4146.29|4108.29|8
1605138470000|2020-11-11 23:47:50|4146.34|4108.34|4146.23|4108.23|4146.34|4108.34|4146.19|4108.19|9
1605138480000|2020-11-11 23:48:00|4146.35|4108.35|4146.56|4108.56|4146.57|4108.57|4146.33|4108.33|8
1605138490000|2020-11-11 23:48:10|4146.62|4108.62|4146.61|4108.61|4146.66|4108.66|4146.58|4108.58|9
1605138500000|2020-11-11 23:48:20|4146.57|4108.57|4146.63|4108.63|4146.68|4108.68|4146.47|4108.47|8
1605138510000|2020-11-11 23:48:30|4146.59|4108.59|4145.69|4107.69|4146.59|4108.59|4145.69|4107.69|9
1605138520000|2020-11-11 23:48:40|4145.71|4107.71|4145.86|4107.86|4145.97|4107.97|4145.71|4107.71|7
1605138530000|2020-11-11 23:48:50|4145.88|4107.88|4146.25|4108.25|4146.25|4108.25|4145.88|4107.88|10
1605138540000|2020-11-11 23:49:00|4146.31|4108.31|4146.69|4108.69|4146.69|4108.69|4146.31|4108.31|10
1605138550000|2020-11-11 23:49:10|4146.71|4108.71|4146.32|4108.32|4146.8|4108.8|4146.21|4108.21|9
1605138560000|2020-11-11 23:49:20|4146.35|4108.35|4146.02|4108.02|4146.5|4108.5|4145.75|4107.75|10
1605138570000|2020-11-11 23:49:30|4146.04|4108.04|4145.69|4107.69|4146.04|4108.04|4145.59|4107.59|10
1605138580000|2020-11-11 23:49:40|4145.63|4107.63|4145.5|4107.5|4145.67|4107.67|4145.46|4107.46|10
1605138590000|2020-11-11 23:49:50|4145.46|4107.46|4145.53|4107.53|4145.53|4107.53|4145.42|4107.42|9
1605138600000|2020-11-11 23:50:00|4145.5|4107.5|4145.72|4107.72|4145.76|4107.76|4145.48|4107.48|9
1605138610000|2020-11-11 23:50:10|4145.7|4107.7|4145.77|4107.77|4145.81|4107.81|4145.66|4107.66|9
1605138620000|2020-11-11 23:50:20|4145.82|4107.82|4145.49|4107.49|4145.91|4107.91|4145.49|4107.49|8
1605138630000|2020-11-11 23:50:30|4145.47|4107.47|4145.17|4107.17|4145.47|4107.47|4145.17|4107.17|10
1605138640000|2020-11-11 23:50:40|4145.15|4107.15|4145.15|4107.15|4145.15|4107.15|4145.01|4107.01|9
1605138650000|2020-11-11 23:50:50|4145.08|4107.08|4144.86|4106.86|4145.08|4107.08|4144.86|4106.86|10
1605138660000|2020-11-11 23:51:00|4144.9|4106.9|4145.24|4107.24|4145.24|4107.24|4144.86|4106.86|9
1605138670000|2020-11-11 23:51:10|4145.3|4107.3|4145.44|4107.44|4145.44|4107.44|4145.18|4107.18|10
1605138680000|2020-11-11 23:51:20|4145.47|4107.47|4145.51|4107.51|4145.6|4107.6|4145.43|4107.43|8
1605138690000|2020-11-11 23:51:30|4145.54|4107.54|4145.44|4107.44|4145.61|4107.61|4145.43|4107.43|9
1605138700000|2020-11-11 23:51:40|4145.52|4107.52|4145.52|4107.52|4145.53|4107.53|4145.45|4107.45|7
1605138710000|2020-11-11 23:51:50|4145.48|4107.48|4145.41|4107.41|4145.48|4107.48|4145.26|4107.26|10
1605138720000|2020-11-11 23:52:00|4145.44|4107.44|4145.28|4107.28|4145.44|4107.44|4145.28|4107.28|9
1605138730000|2020-11-11 23:52:10|4145.17|4107.17|4144.72|4106.72|4145.17|4107.17|4144.66|4106.66|9
1605138740000|2020-11-11 23:52:20|4144.7|4106.7|4144.98|4106.98|4144.98|4106.98|4144.6|4106.6|9
1605138750000|2020-11-11 23:52:30|4144.93|4106.93|4144.66|4106.66|4144.97|4106.97|4144.66|4106.66|9
1605138760000|2020-11-11 23:52:40|4144.6|4106.6|4144.98|4106.98|4144.98|4106.98|4144.55|4106.55|9
1605138770000|2020-11-11 23:52:50|4145.13|4107.13|4144.87|4106.87|4145.2|4107.2|4144.87|4106.87|9
1605138780000|2020-11-11 23:53:00|4144.73|4106.73|4144.48|4106.48|4144.77|4106.77|4144.48|4106.48|10
1605138790000|2020-11-11 23:53:10|4144.45|4106.45|4144.88|4106.88|4144.88|4106.88|4144.4|4106.4|9
1605138800000|2020-11-11 23:53:20|4144.92|4106.92|4145.76|4107.76|4145.76|4107.76|4144.92|4106.92|10
1605138810000|2020-11-11 23:53:30|4145.9|4107.9|4146.55|4108.55|4146.55|4108.55|4145.9|4107.9|10
1605138820000|2020-11-11 23:53:40|4146.57|4108.57|4146.81|4108.81|4146.81|4108.81|4146.57|4108.57|8
1605138830000|2020-11-11 23:53:50|4146.83|4108.83|4146.94|4108.94|4146.94|4108.94|4146.67|4108.67|9
1605138840000|2020-11-11 23:54:00|4146.93|4108.93|4147.29|4109.29|4147.29|4109.29|4146.93|4108.93|10
1605138850000|2020-11-11 23:54:10|4147.23|4109.23|4147.06|4109.06|4147.28|4109.28|4147.06|4109.06|8
1605138860000|2020-11-11 23:54:20|4147.07|4109.07|4146.66|4108.66|4147.07|4109.07|4146.66|4108.66|9
1605138870000|2020-11-11 23:54:30|4146.7|4108.7|4145.6|4107.6|4146.7|4108.7|4145.6|4107.6|10
1605138880000|2020-11-11 23:54:40|4145.52|4107.52|4145.01|4107.01|4145.52|4107.52|4145.01|4107.01|9
1605138890000|2020-11-11 23:54:50|4145.02|4107.02|4145|4107|4145.02|4107.02|4144.92|4106.92|8
1605138900000|2020-11-11 23:55:00|4145.06|4107.06|4144.84|4106.84|4145.06|4107.06|4144.82|4106.82|9
1605138910000|2020-11-11 23:55:10|4144.75|4106.75|4144.55|4106.55|4144.91|4106.91|4144.55|4106.55|9
1605138920000|2020-11-11 23:55:20|4144.56|4106.56|4144.47|4106.47|4144.56|4106.56|4144.47|4106.47|7
1605138930000|2020-11-11 23:55:30|4144.5|4106.5|4144.67|4106.67|4144.78|4106.78|4144.5|4106.5|10
1605138940000|2020-11-11 23:55:40|4144.63|4106.63|4145.28|4107.28|4145.28|4107.28|4144.63|4106.63|10
1605138950000|2020-11-11 23:55:50|4145.34|4107.34|4145.68|4107.68|4145.74|4107.74|4145.32|4107.32|10
1605138960000|2020-11-11 23:56:00|4145.7|4107.7|4146.03|4108.03|4146.03|4108.03|4145.7|4107.7|9
1605138970000|2020-11-11 23:56:10|4145.9|4107.9|4146.23|4108.23|4146.23|4108.23|4145.9|4107.9|9
1605138980000|2020-11-11 23:56:20|4146.32|4108.32|4147.38|4109.38|4147.4|4109.4|4146.32|4108.32|10
1605138990000|2020-11-11 23:56:30|4147.49|4109.49|4148.14|4110.14|4148.17|4110.17|4147.49|4109.49|10
1605139000000|2020-11-11 23:56:40|4148.24|4110.24|4149.34|4111.34|4149.34|4111.34|4148.24|4110.24|10
1605139010000|2020-11-11 23:56:50|4149.53|4111.53|4150.13|4112.13|4150.13|4112.13|4149.53|4111.53|10
1605139020000|2020-11-11 23:57:00|4150.33|4112.33|4150.66|4112.66|4150.67|4112.67|4150.33|4112.33|9
1605139030000|2020-11-11 23:57:10|4150.64|4112.64|4150.82|4112.82|4150.82|4112.82|4150.46|4112.46|8
1605139040000|2020-11-11 23:57:20|4150.86|4112.86|4151.06|4113.06|4151.14|4113.14|4150.77|4112.77|8
1605139050000|2020-11-11 23:57:30|4150.94|4112.94|4150.49|4112.49|4150.94|4112.94|4150.49|4112.49|7
1605139060000|2020-11-11 23:57:40|4150.51|4112.51|4149.92|4111.92|4150.53|4112.53|4149.92|4111.92|10
1605139070000|2020-11-11 23:57:50|4149.93|4111.93|4149.74|4111.74|4149.94|4111.94|4149.71|4111.71|8
1605139080000|2020-11-11 23:58:00|4149.72|4111.72|4149.68|4111.68|4149.72|4111.72|4149.65|4111.65|10
1605139090000|2020-11-11 23:58:10|4149.67|4111.67|4149.35|4111.35|4149.67|4111.67|4149.35|4111.35|10
1605139100000|2020-11-11 23:58:20|4149.34|4111.34|4149.23|4111.23|4149.47|4111.47|4149.23|4111.23|10
1605139110000|2020-11-11 23:58:30|4149.19|4111.19|4148.38|4110.38|4149.2|4111.2|4148.38|4110.38|10
1605139120000|2020-11-11 23:58:40|4148.32|4110.32|4146.62|4108.62|4148.32|4110.32|4146.62|4108.62|10
1605139130000|2020-11-11 23:58:50|4146.58|4108.58|4146.41|4108.41|4146.58|4108.58|4146.3|4108.3|9
1605139140000|2020-11-11 23:59:00|4146.4|4108.4|4145.98|4107.98|4146.4|4108.4|4145.98|4107.98|10
1605139150000|2020-11-11 23:59:10|4146|4108|4145.86|4107.86|4146.06|4108.06|4145.86|4107.86|10
1605139160000|2020-11-11 23:59:20|4145.85|4107.85|4146.1|4108.1|4146.1|4108.1|4145.81|4107.81|10
1605139170000|2020-11-11 23:59:30|4146.05|4108.05|4145.92|4107.92|4146.11|4108.11|4145.92|4107.92|9
1605139180000|2020-11-11 23:59:40|4145.73|4107.73|4145.89|4107.89|4145.89|4107.89|4145.66|4107.66|9
1605139190000|2020-11-11 23:59:50|4145.95|4107.95|4145.85|4107.85|4145.95|4107.95|4145.64|4107.64|10
1605139200000|2020-11-12 00:00:00|4145.83|4107.83|4145.33|4107.33|4145.89|4107.89|4145.32|4107.32|9
1605139210000|2020-11-12 00:00:10|4145.35|4107.35|4145.64|4107.64|4145.73|4107.73|4145.35|4107.35|10
1605139220000|2020-11-12 00:00:20|4145.62|4107.62|4146.59|4108.59|4146.59|4108.59|4145.57|4107.57|10
1605139230000|2020-11-12 00:00:30|4146.7|4108.7|4147.32|4109.32|4147.4|4109.4|4146.7|4108.7|10
1605139240000|2020-11-12 00:00:40|4147.22|4109.22|4147.56|4109.56|4147.67|4109.67|4147.22|4109.22|10
1605139250000|2020-11-12 00:00:50|4147.59|4109.59|4147.87|4109.87|4147.87|4109.87|4147.59|4109.59|9
1605139260000|2020-11-12 00:01:00|4147.95|4109.95|4148.66|4110.66|4148.66|4110.66|4147.95|4109.95|9
1605139270000|2020-11-12 00:01:10|4148.68|4110.68|4149.6|4111.6|4149.6|4111.6|4148.68|4110.68|10
1605139280000|2020-11-12 00:01:20|4149.66|4111.66|4150.23|4112.23|4150.25|4112.25|4149.66|4111.66|10
1605139290000|2020-11-12 00:01:30|4150.35|4112.35|4150.42|4112.42|4150.52|4112.52|4150.35|4112.35|10
1605139300000|2020-11-12 00:01:40|4150.38|4112.38|4149.53|4111.53|4150.53|4112.53|4149.53|4111.53|10
1605139310000|2020-11-12 00:01:50|4149.52|4111.52|4148.44|4110.44|4149.52|4111.52|4148.44|4110.44|10
1605139320000|2020-11-12 00:02:00|4148.52|4110.52|4147.6|4109.6|4148.52|4110.52|4147.6|4109.6|9
1605139330000|2020-11-12 00:02:10|4147.56|4109.56|4145.54|4107.54|4147.56|4109.56|4145.54|4107.54|10
1605139340000|2020-11-12 00:02:20|4145.35|4107.35|4144.28|4106.28|4145.35|4107.35|4144.28|4106.28|10
1605139350000|2020-11-12 00:02:30|4144.11|4106.11|4144.14|4106.14|4144.14|4106.14|4143.83|4105.83|9
1605139360000|2020-11-12 00:02:40|4144.08|4106.08|4142.24|4104.24|4144.08|4106.08|4142.18|4104.18|10
1605139370000|2020-11-12 00:02:50|4142.1|4104.1|4140.72|4102.72|4142.1|4104.1|4140.72|4102.72|10
1605139380000|2020-11-12 00:03:00|4141.02|4103.02|4139.74|4101.74|4141.17|4103.17|4139.74|4101.74|10
1605139390000|2020-11-12 00:03:10|4139.84|4101.84|4137.05|4099.05|4139.84|4101.84|4137.04|4099.04|10
1605139400000|2020-11-12 00:03:20|4137.06|4099.06|4136.2|4098.2|4137.06|4099.06|4136.2|4098.2|10
1605139410000|2020-11-12 00:03:30|4136.28|4098.28|4137.2|4099.2|4137.2|4099.2|4136.28|4098.28|10
1605139420000|2020-11-12 00:03:40|4137.33|4099.33|4138.34|4100.34|4138.34|4100.34|4137.33|4099.33|10
1605139430000|2020-11-12 00:03:50|4138.48|4100.48|4139.02|4101.02|4139.24|4101.24|4138.48|4100.48|9
1605139440000|2020-11-12 00:04:00|4138.97|4100.97|4138.02|4100.02|4138.97|4100.97|4138.02|4100.02|10
1605139450000|2020-11-12 00:04:10|4137.95|4099.95|4137.14|4099.14|4137.95|4099.95|4137.14|4099.14|10
1605139460000|2020-11-12 00:04:20|4137.05|4099.05|4136.08|4098.08|4137.22|4099.22|4136.08|4098.08|10
1605139470000|2020-11-12 00:04:30|4136.01|4098.01|4135.46|4097.46|4136.25|4098.25|4135.46|4097.46|10
1605139480000|2020-11-12 00:04:40|4135.11|4097.11|4134.72|4096.72|4135.22|4097.22|4134.65|4096.65|10
1605139490000|2020-11-12 00:04:50|4134.71|4096.71|4133.19|4095.19|4134.71|4096.71|4133.19|4095.19|10
1605139500000|2020-11-12 00:05:00|4133.03|4095.03|4131.54|4093.54|4133.03|4095.03|4131.53|4093.53|10
1605139510000|2020-11-12 00:05:10|4131.14|4093.14|4131.83|4093.83|4131.83|4093.83|4130.95|4092.95|10
1605139520000|2020-11-12 00:05:20|4132.01|4094.01|4131.87|4093.87|4132.17|4094.17|4131.83|4093.83|8
1605139530000|2020-11-12 00:05:30|4131.8|4093.8|4130.92|4092.92|4131.85|4093.85|4130.69|4092.69|10
1605139540000|2020-11-12 00:05:40|4130.81|4092.81|4130.45|4092.45|4131.03|4093.03|4130.44|4092.44|10
1605139550000|2020-11-12 00:05:50|4130.12|4092.12|4130.13|4092.13|4130.28|4092.28|4129.97|4091.97|9
1605139560000|2020-11-12 00:06:00|4130.26|4092.26|4130.39|4092.39|4130.41|4092.41|4130.19|4092.19|9
1605139570000|2020-11-12 00:06:10|4130.05|4092.05|4128.03|4090.03|4130.05|4092.05|4128.03|4090.03|10
1605139580000|2020-11-12 00:06:20|4127.92|4089.92|4125.14|4087.14|4127.92|4089.92|4125.14|4087.14|10
1605139590000|2020-11-12 00:06:30|4124.83|4086.83|4123.44|4085.44|4124.83|4086.83|4123.43|4085.43|10
1605139600000|2020-11-12 00:06:40|4123.18|4085.18|4122.27|4084.27|4123.3|4085.3|4122.08|4084.08|10
1605139610000|2020-11-12 00:06:50|4122.25|4084.25|4121.68|4083.68|4122.43|4084.43|4120.93|4082.93|10
1605139620000|2020-11-12 00:07:00|4121.69|4083.69|4122.4|4084.4|4122.4|4084.4|4121.69|4083.69|10
1605139630000|2020-11-12 00:07:10|4122.45|4084.45|4122.92|4084.92|4122.95|4084.95|4122.45|4084.45|10
1605139640000|2020-11-12 00:07:20|4122.85|4084.85|4123.94|4085.94|4123.94|4085.94|4122.85|4084.85|10
1605139650000|2020-11-12 00:07:30|4124.12|4086.12|4124.8|4086.8|4124.83|4086.83|4124.11|4086.11|10
1605139660000|2020-11-12 00:07:40|4124.81|4086.81|4125.34|4087.34|4125.34|4087.34|4124.81|4086.81|10
1605139670000|2020-11-12 00:07:50|4125.43|4087.43|4125.78|4087.78|4125.78|4087.78|4124.98|4086.98|10
1605139680000|2020-11-12 00:08:00|4125.85|4087.85|4126.1|4088.1|4126.1|4088.1|4125.62|4087.62|9
1605139690000|2020-11-12 00:08:10|4126.14|4088.14|4126.29|4088.29|4126.32|4088.32|4126.09|4088.09|9
1605139700000|2020-11-12 00:08:20|4126.35|4088.35|4125.78|4087.78|4126.35|4088.35|4125.78|4087.78|9
1605139710000|2020-11-12 00:08:30|4125.8|4087.8|4123.44|4085.44|4125.8|4087.8|4123.44|4085.44|10
1605139720000|2020-11-12 00:08:40|4123.51|4085.51|4122.53|4084.53|4123.51|4085.51|4122.4|4084.4|10
1605139730000|2020-11-12 00:08:50|4122.66|4084.66|4122.81|4084.81|4123.04|4085.04|4122.45|4084.45|10
1605139740000|2020-11-12 00:09:00|4122.92|4084.92|4121.19|4083.19|4122.92|4084.92|4121.19|4083.19|10
1605139750000|2020-11-12 00:09:10|4120.86|4082.86|4119.55|4081.55|4120.86|4082.86|4119.55|4081.55|10
1605139760000|2020-11-12 00:09:20|4119.4|4081.4|4118.83|4080.83|4119.4|4081.4|4118.7|4080.7|9
1605139770000|2020-11-12 00:09:30|4118.42|4080.42|4117.17|4079.17|4118.42|4080.42|4117.17|4079.17|10
1605139780000|2020-11-12 00:09:40|4116.67|4078.67|4115.13|4077.13|4116.67|4078.67|4115.13|4077.13|10
1605139790000|2020-11-12 00:09:50|4114.98|4076.98|4112.56|4074.56|4114.98|4076.98|4112.56|4074.56|10
1605139800000|2020-11-12 00:10:00|4112.46|4074.46|4109.91|4071.91|4112.46|4074.46|4109.91|4071.91|9
1605139810000|2020-11-12 00:10:10|4109.68|4071.68|4107.64|4069.64|4109.68|4071.68|4107.64|4069.64|10
1605139820000|2020-11-12 00:10:20|4106.66|4068.66|4105.24|4067.24|4106.66|4068.66|4105.24|4067.24|9
1605139830000|2020-11-12 00:10:30|4105.18|4067.18|4104.13|4066.13|4105.25|4067.25|4104.13|4066.13|8
1605139840000|2020-11-12 00:10:40|4104.07|4066.07|4101.85|4063.85|4104.07|4066.07|4101.74|4063.74|10
1605139850000|2020-11-12 00:10:50|4101.58|4063.58|4101.88|4063.88|4102.15|4064.15|4101.58|4063.58|9
1605139860000|2020-11-12 00:11:00|4101.91|4063.91|4102.33|4064.33|4102.33|4064.33|4101.41|4063.41|10
1605139870000|2020-11-12 00:11:10|4102.39|4064.39|4099.41|4061.41|4102.5|4064.5|4099.28|4061.28|10
1605139880000|2020-11-12 00:11:20|4098.83|4060.83|4095.6|4057.6|4098.83|4060.83|4095.23|4057.23|10
1605139890000|2020-11-12 00:11:30|4095.21|4057.21|4096.14|4058.14|4096.14|4058.14|4094.94|4056.94|10
1605139900000|2020-11-12 00:11:40|4095.71|4057.71|4094.36|4056.36|4095.71|4057.71|4094.22|4056.22|10
1605139910000|2020-11-12 00:11:50|4093.94|4055.94|4094.15|4056.15|4094.21|4056.21|4093.73|4055.73|10
1605139920000|2020-11-12 00:12:00|4093.91|4055.91|4092.68|4054.68|4094.19|4056.19|4092.21|4054.21|10
1605139930000|2020-11-12 00:12:10|4092.72|4054.72|4092.9|4054.9|4093.39|4055.39|4092.09|4054.09|10
1605139940000|2020-11-12 00:12:20|4093.03|4055.03|4095.62|4057.62|4095.62|4057.62|4093.03|4055.03|10
1605139950000|2020-11-12 00:12:30|4096.72|4058.72|4096.08|4058.08|4097.19|4059.19|4095.84|4057.84|10
1605139960000|2020-11-12 00:12:40|4095.73|4057.73|4093.68|4055.68|4095.73|4057.73|4093.24|4055.24|10
1605139970000|2020-11-12 00:12:50|4093.27|4055.27|4092.05|4054.05|4093.27|4055.27|4092.05|4054.05|10
1605139980000|2020-11-12 00:13:00|4092.04|4054.04|4090.45|4052.45|4092.04|4054.04|4090.45|4052.45|10
1605139990000|2020-11-12 00:13:10|4090.4|4052.4|4089.69|4051.69|4090.42|4052.42|4089.42|4051.42|10
1605140000000|2020-11-12 00:13:20|4089.68|4051.68|4089.41|4051.41|4089.8|4051.8|4089.41|4051.41|10
1605140010000|2020-11-12 00:13:30|4089.16|4051.16|4087.37|4049.37|4089.16|4051.16|4087.31|4049.31|10
1605140020000|2020-11-12 00:13:40|4087.36|4049.36|4085.06|4047.06|4087.38|4049.38|4085.06|4047.06|10
1605140030000|2020-11-12 00:13:50|4083.67|4045.67|4079.77|4041.77|4083.67|4045.67|4079.56|4041.56|10
1605140040000|2020-11-12 00:14:00|4078.86|4040.86|4075.82|4037.82|4078.86|4040.86|4075.15|4037.15|10
1605140050000|2020-11-12 00:14:10|4075.48|4037.48|4078.99|4040.99|4078.99|4040.99|4075.48|4037.48|10
1605140060000|2020-11-12 00:14:20|4078.7|4040.7|4079.98|4041.98|4080.01|4042.01|4078.65|4040.65|10
1605140070000|2020-11-12 00:14:30|4080.05|4042.05|4083.39|4045.39|4083.39|4045.39|4080.05|4042.05|10
1605140080000|2020-11-12 00:14:40|4083.45|4045.45|4083.92|4045.92|4083.92|4045.92|4083.28|4045.28|10
1605140090000|2020-11-12 00:14:50|4084.01|4046.01|4086.12|4048.12|4086.12|4048.12|4084.01|4046.01|10
1605140100000|2020-11-12 00:15:00|4086.66|4048.66|4087.2|4049.2|4087.2|4049.2|4086.56|4048.56|10
1605140110000|2020-11-12 00:15:10|4087.02|4049.02|4086.44|4048.44|4087.02|4049.02|4086.35|4048.35|10
1605140120000|2020-11-12 00:15:20|4086.39|4048.39|4086.31|4048.31|4086.39|4048.39|4086.07|4048.07|10
1605140130000|2020-11-12 00:15:30|4086.19|4048.19|4087.23|4049.23|4087.34|4049.34|4086.19|4048.19|10
1605140140000|2020-11-12 00:15:40|4087.5|4049.5|4085.73|4047.73|4087.5|4049.5|4085.73|4047.73|10
1605140150000|2020-11-12 00:15:50|4085.68|4047.68|4084.36|4046.36|4085.68|4047.68|4083.99|4045.99|10
1605140160000|2020-11-12 00:16:00|4084.67|4046.67|4085.21|4047.21|4085.21|4047.21|4084.67|4046.67|10
1605140170000|2020-11-12 00:16:10|4085.34|4047.34|4085.42|4047.42|4085.81|4047.81|4085.09|4047.09|10
1605140180000|2020-11-12 00:16:20|4085.54|4047.54|4087|4049|4087.02|4049.02|4085.54|4047.54|10
1605140190000|2020-11-12 00:16:30|4087.06|4049.06|4088.57|4050.57|4088.57|4050.57|4087.06|4049.06|10
1605140200000|2020-11-12 00:16:40|4088.76|4050.76|4089.97|4051.97|4089.97|4051.97|4088.76|4050.76|10
1605140210000|2020-11-12 00:16:50|4090|4052|4091.33|4053.33|4091.33|4053.33|4090|4052|9
1605140220000|2020-11-12 00:17:00|4091.86|4053.86|4093.09|4055.09|4093.09|4055.09|4091.84|4053.84|10
1605140230000|2020-11-12 00:17:10|4092.81|4054.81|4093.93|4055.93|4093.93|4055.93|4092.81|4054.81|9
1605140240000|2020-11-12 00:17:20|4094.07|4056.07|4095.55|4057.55|4095.55|4057.55|4094.07|4056.07|10
1605140250000|2020-11-12 00:17:30|4095.89|4057.89|4095.78|4057.78|4096.05|4058.05|4095.78|4057.78|10
1605140260000|2020-11-12 00:17:40|4095.91|4057.91|4096.89|4058.89|4096.89|4058.89|4095.91|4057.91|10
1605140270000|2020-11-12 00:17:50|4096.8|4058.8|4096.18|4058.18|4096.8|4058.8|4096.18|4058.18|10
1605140280000|2020-11-12 00:18:00|4096.05|4058.05|4094.67|4056.67|4096.05|4058.05|4094.67|4056.67|10
1605140290000|2020-11-12 00:18:10|4094.25|4056.25|4093.18|4055.18|4094.25|4056.25|4093.16|4055.16|10
1605140300000|2020-11-12 00:18:20|4093.08|4055.08|4092.9|4054.9|4093.08|4055.08|4092.82|4054.82|9
1605140310000|2020-11-12 00:18:30|4092.98|4054.98|4092.76|4054.76|4093.09|4055.09|4092.69|4054.69|10
1605140320000|2020-11-12 00:18:40|4092.7|4054.7|4093.23|4055.23|4093.23|4055.23|4092.69|4054.69|10
1605140330000|2020-11-12 00:18:50|4093.5|4055.5|4094.74|4056.74|4094.74|4056.74|4093.5|4055.5|10
1605140340000|2020-11-12 00:19:00|4094.71|4056.71|4095.18|4057.18|4095.18|4057.18|4094.71|4056.71|9
1605140350000|2020-11-12 00:19:10|4095.33|4057.33|4095.89|4057.89|4095.93|4057.93|4095.29|4057.29|10
1605140360000|2020-11-12 00:19:20|4095.81|4057.81|4096.39|4058.39|4096.39|4058.39|4095.81|4057.81|10
1605140370000|2020-11-12 00:19:30|4096.34|4058.34|4096.41|4058.41|4096.41|4058.41|4096.12|4058.12|10
1605140380000|2020-11-12 00:19:40|4096.39|4058.39|4097.51|4059.51|4097.56|4059.56|4096.39|4058.39|10
1605140390000|2020-11-12 00:19:50|4097.63|4059.63|4097.67|4059.67|4097.83|4059.83|4097.63|4059.63|9
1605140400000|2020-11-12 00:20:00|4097.65|4059.65|4097.01|4059.01|4097.69|4059.69|4097.01|4059.01|10
1605140410000|2020-11-12 00:20:10|4096.65|4058.65|4096.28|4058.28|4096.69|4058.69|4096.28|4058.28|10
1605140420000|2020-11-12 00:20:20|4096.29|4058.29|4096.47|4058.47|4096.54|4058.54|4096.18|4058.18|10
1605140430000|2020-11-12 00:20:30|4096.41|4058.41|4096.24|4058.24|4096.41|4058.41|4095.98|4057.98|9
1605140440000|2020-11-12 00:20:40|4096.35|4058.35|4095.83|4057.83|4096.35|4058.35|4095.76|4057.76|10
1605140450000|2020-11-12 00:20:50|4095.72|4057.72|4095.23|4057.23|4095.72|4057.72|4095.18|4057.18|9
1605140460000|2020-11-12 00:21:00|4094.91|4056.91|4094.03|4056.03|4094.91|4056.91|4094.03|4056.03|10
1605140470000|2020-11-12 00:21:10|4094.04|4056.04|4094.21|4056.21|4094.21|4056.21|4093.58|4055.58|9
1605140480000|2020-11-12 00:21:20|4094.26|4056.26|4095.55|4057.55|4095.55|4057.55|4094.26|4056.26|10
1605140490000|2020-11-12 00:21:30|4095.59|4057.59|4095.54|4057.54|4095.66|4057.66|4095.44|4057.44|8
1605140500000|2020-11-12 00:21:40|4095.7|4057.7|4095.12|4057.12|4095.71|4057.71|4095.11|4057.11|10
1605140510000|2020-11-12 00:21:50|4095.05|4057.05|4094.62|4056.62|4095.05|4057.05|4094.57|4056.57|10
1605140520000|2020-11-12 00:22:00|4094.64|4056.64|4094.21|4056.21|4094.64|4056.64|4094.19|4056.19|9
1605140530000|2020-11-12 00:22:10|4094.26|4056.26|4094.17|4056.17|4094.26|4056.26|4094.06|4056.06|10
1605140540000|2020-11-12 00:22:20|4094.25|4056.25|4094.81|4056.81|4094.81|4056.81|4094.25|4056.25|10
1605140550000|2020-11-12 00:22:30|4094.85|4056.85|4095.15|4057.15|4095.15|4057.15|4094.73|4056.73|9
1605140560000|2020-11-12 00:22:40|4095.27|4057.27|4095.62|4057.62|4095.62|4057.62|4095.24|4057.24|10
1605140570000|2020-11-12 00:22:50|4095.7|4057.7|4096.46|4058.46|4096.46|4058.46|4095.7|4057.7|8
1605140580000|2020-11-12 00:23:00|4096.53|4058.53|4097.52|4059.52|4097.52|4059.52|4096.53|4058.53|10
1605140590000|2020-11-12 00:23:10|4097.77|4059.77|4098.02|4060.02|4098.02|4060.02|4097.69|4059.69|9
1605140600000|2020-11-12 00:23:20|4097.84|4059.84|4098.11|4060.11|4098.11|4060.11|4097.74|4059.74|9
1605140610000|2020-11-12 00:23:30|4098.15|4060.15|4098.9|4060.9|4098.9|4060.9|4098.15|4060.15|9
1605140620000|2020-11-12 00:23:40|4099.04|4061.04|4099.54|4061.54|4099.58|4061.58|4099.04|4061.04|10
1605140630000|2020-11-12 00:23:50|4099.5|4061.5|4099.97|4061.97|4100|4062|4099.48|4061.48|9
1605140640000|2020-11-12 00:24:00|4100.05|4062.05|4100.3|4062.3|4100.3|4062.3|4100.04|4062.04|8
1605140650000|2020-11-12 00:24:10|4100.4|4062.4|4100.74|4062.74|4100.76|4062.76|4100.39|4062.39|9
1605140660000|2020-11-12 00:24:20|4100.8|4062.8|4101.54|4063.54|4101.54|4063.54|4100.8|4062.8|10
1605140670000|2020-11-12 00:24:30|4101.61|4063.61|4101.7|4063.7|4101.7|4063.7|4101.54|4063.54|9
1605140680000|2020-11-12 00:24:40|4101.88|4063.88|4101.97|4063.97|4102.36|4064.36|4101.88|4063.88|9
1605140690000|2020-11-12 00:24:50|4101.91|4063.91|4102.79|4064.79|4102.79|4064.79|4101.91|4063.91|10
1605140700000|2020-11-12 00:25:00|4102.83|4064.83|4103.68|4065.68|4103.68|4065.68|4102.83|4064.83|9
1605140710000|2020-11-12 00:25:10|4103.62|4065.62|4104.24|4066.24|4104.39|4066.39|4103.62|4065.62|10
1605140720000|2020-11-12 00:25:20|4104.23|4066.23|4105.01|4067.01|4105.01|4067.01|4104.23|4066.23|10
1605140730000|2020-11-12 00:25:30|4105.13|4067.13|4106.45|4068.45|4106.45|4068.45|4105.13|4067.13|10
1605140740000|2020-11-12 00:25:40|4106.52|4068.52|4107.25|4069.25|4107.25|4069.25|4106.52|4068.52|9
1605140750000|2020-11-12 00:25:50|4107.28|4069.28|4107.49|4069.49|4107.54|4069.54|4107.28|4069.28|7
1605140760000|2020-11-12 00:26:00|4107.48|4069.48|4108.19|4070.19|4108.27|4070.27|4107.48|4069.48|8
1605140770000|2020-11-12 00:26:10|4108.29|4070.29|4107.72|4069.72|4108.53|4070.53|4107.66|4069.66|10
1605140780000|2020-11-12 00:26:20|4107.65|4069.65|4108.41|4070.41|4108.5|4070.5|4107.55|4069.55|9
1605140790000|2020-11-12 00:26:30|4108.55|4070.55|4108.57|4070.57|4108.58|4070.58|4108.45|4070.45|8
1605140800000|2020-11-12 00:26:40|4108.51|4070.51|4107.99|4069.99|4108.51|4070.51|4107.99|4069.99|10
1605140810000|2020-11-12 00:26:50|4107.95|4069.95|4107.67|4069.67|4107.95|4069.95|4107.67|4069.67|10
1605140820000|2020-11-12 00:27:00|4107.72|4069.72|4107.47|4069.47|4107.74|4069.74|4107.37|4069.37|10
1605140830000|2020-11-12 00:27:10|4107.44|4069.44|4106.91|4068.91|4107.44|4069.44|4106.86|4068.86|9
1605140840000|2020-11-12 00:27:20|4106.75|4068.75|4106.8|4068.8|4106.91|4068.91|4106.61|4068.61|7
1605140850000|2020-11-12 00:27:30|4106.61|4068.61|4106.3|4068.3|4106.66|4068.66|4106.3|4068.3|8
1605140860000|2020-11-12 00:27:40|4106.15|4068.15|4105.5|4067.5|4106.19|4068.19|4105.42|4067.42|9
1605140870000|2020-11-12 00:27:50|4105.39|4067.39|4104.72|4066.72|4105.39|4067.39|4104.72|4066.72|9
1605140880000|2020-11-12 00:28:00|4104.69|4066.69|4104.48|4066.48|4104.69|4066.69|4104.48|4066.48|10
1605140890000|2020-11-12 00:28:10|4104.46|4066.46|4103.53|4065.53|4104.46|4066.46|4103.53|4065.53|9
1605140900000|2020-11-12 00:28:20|4103.5|4065.5|4103.27|4065.27|4103.5|4065.5|4103.27|4065.27|8
1605140910000|2020-11-12 00:28:30|4103.24|4065.24|4103.72|4065.72|4103.72|4065.72|4103.24|4065.24|10
1605140920000|2020-11-12 00:28:40|4104.03|4066.03|4104.83|4066.83|4104.84|4066.84|4104.03|4066.03|9
1605140930000|2020-11-12 00:28:50|4105.02|4067.02|4105.24|4067.24|4105.4|4067.4|4105.02|4067.02|10
1605140940000|2020-11-12 00:29:00|4105.12|4067.12|4105.32|4067.32|4105.32|4067.32|4105.06|4067.06|8
1605140950000|2020-11-12 00:29:10|4105.39|4067.39|4105.27|4067.27|4105.42|4067.42|4105.26|4067.26|8
1605140960000|2020-11-12 00:29:20|4105.21|4067.21|4105.44|4067.44|4105.48|4067.48|4105.21|4067.21|9
1605140970000|2020-11-12 00:29:30|4105.54|4067.54|4105.63|4067.63|4105.63|4067.63|4105.47|4067.47|8
1605140980000|2020-11-12 00:29:40|4105.52|4067.52|4105.46|4067.46|4105.52|4067.52|4105.31|4067.31|8
1605140990000|2020-11-12 00:29:50|4105.5|4067.5|4105.68|4067.68|4105.68|4067.68|4105.48|4067.48|8
1605141000000|2020-11-12 00:30:00|4105.9|4067.9|4105.8|4067.8|4105.9|4067.9|4105.77|4067.77|10
1605141010000|2020-11-12 00:30:10|4105.81|4067.81|4105.71|4067.71|4105.91|4067.91|4105.71|4067.71|9
1605141020000|2020-11-12 00:30:20|4105.65|4067.65|4105.5|4067.5|4105.66|4067.66|4105.5|4067.5|8
1605141030000|2020-11-12 00:30:30|4105.45|4067.45|4105.46|4067.46|4105.49|4067.49|4105.44|4067.44|7
1605141040000|2020-11-12 00:30:40|4105.47|4067.47|4104.66|4066.66|4105.47|4067.47|4104.66|4066.66|9
1605141050000|2020-11-12 00:30:50|4104.38|4066.38|4104.03|4066.03|4104.43|4066.43|4103.93|4065.93|10
1605141060000|2020-11-12 00:31:00|4103.99|4065.99|4104.3|4066.3|4104.34|4066.34|4103.93|4065.93|10
1605141070000|2020-11-12 00:31:10|4104.38|4066.38|4104.58|4066.58|4104.58|4066.58|4104.24|4066.24|9
1605141080000|2020-11-12 00:31:20|4104.72|4066.72|4105.79|4067.79|4105.79|4067.79|4104.72|4066.72|9
1605141090000|2020-11-12 00:31:30|4105.83|4067.83|4107.3|4069.3|4107.3|4069.3|4105.83|4067.83|10
1605141100000|2020-11-12 00:31:40|4107.51|4069.51|4107.86|4069.86|4107.88|4069.88|4107.5|4069.5|10
1605141110000|2020-11-12 00:31:50|4107.84|4069.84|4108.31|4070.31|4108.31|4070.31|4107.84|4069.84|9
1605141120000|2020-11-12 00:32:00|4108.3|4070.3|4109.18|4071.18|4109.18|4071.18|4108.3|4070.3|10
1605141130000|2020-11-12 00:32:10|4109.23|4071.23|4109.61|4071.61|4109.61|4071.61|4109.23|4071.23|10
1605141140000|2020-11-12 00:32:20|4109.64|4071.64|4109.75|4071.75|4109.76|4071.76|4109.64|4071.64|10
1605141150000|2020-11-12 00:32:30|4109.73|4071.73|4109.2|4071.2|4109.73|4071.73|4109.17|4071.17|10
1605141160000|2020-11-12 00:32:40|4109.22|4071.22|4108.62|4070.62|4109.22|4071.22|4108.62|4070.62|10
1605141170000|2020-11-12 00:32:50|4108.63|4070.63|4108.03|4070.03|4108.63|4070.63|4108.03|4070.03|10
1605141180000|2020-11-12 00:33:00|4107.96|4069.96|4107.12|4069.12|4107.96|4069.96|4107.12|4069.12|10
1605141190000|2020-11-12 00:33:10|4107.04|4069.04|4106.5|4068.5|4107.07|4069.07|4106.5|4068.5|10
1605141200000|2020-11-12 00:33:20|4106.56|4068.56|4106.4|4068.4|4106.56|4068.56|4106.28|4068.28|9
1605141210000|2020-11-12 00:33:30|4106.39|4068.39|4105.93|4067.93|4106.39|4068.39|4105.91|4067.91|7
1605141220000|2020-11-12 00:33:40|4105.91|4067.91|4104.89|4066.89|4105.91|4067.91|4104.89|4066.89|9
1605141230000|2020-11-12 00:33:50|4104.9|4066.9|4104.64|4066.64|4104.93|4066.93|4104.64|4066.64|10
1605141240000|2020-11-12 00:34:00|4104.57|4066.57|4103.75|4065.75|4104.57|4066.57|4103.75|4065.75|9
1605141250000|2020-11-12 00:34:10|4103.71|4065.71|4103.06|4065.06|4103.71|4065.71|4103.06|4065.06|10
1605141260000|2020-11-12 00:34:20|4102.93|4064.93|4101.66|4063.66|4102.93|4064.93|4101.66|4063.66|10
1605141270000|2020-11-12 00:34:30|4101.72|4063.72|4100.24|4062.24|4101.72|4063.72|4100.24|4062.24|10
1605141280000|2020-11-12 00:34:40|4099.96|4061.96|4098.72|4060.72|4099.96|4061.96|4098.72|4060.72|9
1605141290000|2020-11-12 00:34:50|4098.69|4060.69|4098.01|4060.01|4098.69|4060.69|4098.01|4060.01|10
1605141300000|2020-11-12 00:35:00|4097.57|4059.57|4097.22|4059.22|4097.57|4059.57|4096.57|4058.57|10
1605141310000|2020-11-12 00:35:10|4097.44|4059.44|4098.56|4060.56|4098.56|4060.56|4097.44|4059.44|10
1605141320000|2020-11-12 00:35:20|4098.62|4060.62|4100.68|4062.68|4100.68|4062.68|4098.62|4060.62|10
1605141330000|2020-11-12 00:35:30|4100.69|4062.69|4101.98|4063.98|4101.98|4063.98|4100.69|4062.69|10
1605141340000|2020-11-12 00:35:40|4102.08|4064.08|4101.94|4063.94|4102.09|4064.09|4101.89|4063.89|10
1605141350000|2020-11-12 00:35:50|4101.95|4063.95|4101.52|4063.52|4102.04|4064.04|4101.52|4063.52|10
1605141360000|2020-11-12 00:36:00|4101.47|4063.47|4101.44|4063.44|4101.65|4063.65|4101.44|4063.44|10
1605141370000|2020-11-12 00:36:10|4101.34|4063.34|4100.8|4062.8|4101.34|4063.34|4100.79|4062.79|9
1605141380000|2020-11-12 00:36:20|4100.72|4062.72|4100.57|4062.57|4100.72|4062.72|4100.51|4062.51|9
1605141390000|2020-11-12 00:36:30|4100.55|4062.55|4100.64|4062.64|4100.7|4062.7|4100.54|4062.54|9
1605141400000|2020-11-12 00:36:40|4100.65|4062.65|4101.27|4063.27|4101.27|4063.27|4100.65|4062.65|8
1605141410000|2020-11-12 00:36:50|4101.3|4063.3|4101.44|4063.44|4101.62|4063.62|4101.3|4063.3|9
1605141420000|2020-11-12 00:37:00|4101.45|4063.45|4102.14|4064.14|4102.14|4064.14|4101.45|4063.45|10
1605141430000|2020-11-12 00:37:10|4102.21|4064.21|4103.08|4065.08|4103.08|4065.08|4102.15|4064.15|8
1605141440000|2020-11-12 00:37:20|4103.09|4065.09|4103.64|4065.64|4103.64|4065.64|4103.04|4065.04|9
1605141450000|2020-11-12 00:37:30|4103.7|4065.7|4105.88|4067.88|4105.88|4067.88|4103.51|4065.51|10
1605141460000|2020-11-12 00:37:40|4105.94|4067.94|4106.1|4068.1|4106.29|4068.29|4105.94|4067.94|8
1605141470000|2020-11-12 00:37:50|4106.12|4068.12|4106.16|4068.16|4106.25|4068.25|4106.1|4068.1|9
1605141480000|2020-11-12 00:38:00|4106.14|4068.14|4106.13|4068.13|4106.17|4068.17|4106.05|4068.05|9
1605141490000|2020-11-12 00:38:10|4106.2|4068.2|4105.88|4067.88|4106.29|4068.29|4105.82|4067.82|10
1605141500000|2020-11-12 00:38:20|4105.42|4067.42|4105.18|4067.18|4105.46|4067.46|4105.18|4067.18|10
1605141510000|2020-11-12 00:38:30|4105.19|4067.19|4104.61|4066.61|4105.22|4067.22|4104.61|4066.61|8
1605141520000|2020-11-12 00:38:40|4104.68|4066.68|4104.86|4066.86|4104.89|4066.89|4104.68|4066.68|6
1605141530000|2020-11-12 00:38:50|4104.88|4066.88|4105.38|4067.38|4105.38|4067.38|4104.88|4066.88|10
1605141540000|2020-11-12 00:39:00|4105.31|4067.31|4105.67|4067.67|4105.67|4067.67|4105.29|4067.29|9
1605141550000|2020-11-12 00:39:10|4105.71|4067.71|4105.71|4067.71|4105.84|4067.84|4105.65|4067.65|9
1605141560000|2020-11-12 00:39:20|4105.72|4067.72|4106.06|4068.06|4106.06|4068.06|4105.72|4067.72|9
1605141570000|2020-11-12 00:39:30|4106.05|4068.05|4105.9|4067.9|4106.05|4068.05|4105.75|4067.75|8
1605141580000|2020-11-12 00:39:40|4105.89|4067.89|4105.86|4067.86|4105.9|4067.9|4105.86|4067.86|8
1605141590000|2020-11-12 00:39:50|4105.93|4067.93|4106.29|4068.29|4106.29|4068.29|4105.93|4067.93|8
1605141600000|2020-11-12 00:40:00|4106.27|4068.27|4106.71|4068.71|4106.71|4068.71|4106.27|4068.27|9
1605141610000|2020-11-12 00:40:10|4106.66|4068.66|4106.61|4068.61|4106.77|4068.77|4106.56|4068.56|9
1605141620000|2020-11-12 00:40:20|4106.54|4068.54|4106.72|4068.72|4106.9|4068.9|4106.54|4068.54|10
1605141630000|2020-11-12 00:40:30|4106.73|4068.73|4106.45|4068.45|4106.73|4068.73|4106.45|4068.45|10
1605141640000|2020-11-12 00:40:40|4106.43|4068.43|4106.47|4068.47|4106.51|4068.51|4106.43|4068.43|7
1605141650000|2020-11-12 00:40:50|4106.43|4068.43|4106.29|4068.29|4106.43|4068.43|4106.25|4068.25|8
1605141660000|2020-11-12 00:41:00|4106.24|4068.24|4106.25|4068.25|4106.33|4068.33|4106.13|4068.13|9
1605141670000|2020-11-12 00:41:10|4106.33|4068.33|4106.17|4068.17|4106.39|4068.39|4106.17|4068.17|9
1605141680000|2020-11-12 00:41:20|4106.16|4068.16|4106.05|4068.05|4106.16|4068.16|4105.94|4067.94|10
1605141690000|2020-11-12 00:41:30|4106.06|4068.06|4105.93|4067.93|4106.16|4068.16|4105.93|4067.93|9
1605141700000|2020-11-12 00:41:40|4105.91|4067.91|4105.82|4067.82|4105.94|4067.94|4105.72|4067.72|10
1605141710000|2020-11-12 00:41:50|4105.56|4067.56|4105.51|4067.51|4105.61|4067.61|4105.44|4067.44|9
1605141720000|2020-11-12 00:42:00|4105.52|4067.52|4105.66|4067.66|4105.71|4067.71|4105.5|4067.5|8
1605141730000|2020-11-12 00:42:10|4105.62|4067.62|4105.46|4067.46|4105.67|4067.67|4105.46|4067.46|8
1605141740000|2020-11-12 00:42:20|4105.39|4067.39|4105.03|4067.03|4105.39|4067.39|4105.03|4067.03|9
1605141750000|2020-11-12 00:42:30|4105.05|4067.05|4104.57|4066.57|4105.05|4067.05|4104.57|4066.57|10
1605141760000|2020-11-12 00:42:40|4104.67|4066.67|4103.9|4065.9|4104.67|4066.67|4103.81|4065.81|9
1605141770000|2020-11-12 00:42:50|4103.86|4065.86|4103.63|4065.63|4103.92|4065.92|4103.63|4065.63|9
1605141780000|2020-11-12 00:43:00|4103.65|4065.65|4103.65|4065.65|4103.66|4065.66|4103.45|4065.45|8
1605141790000|2020-11-12 00:43:10|4103.63|4065.63|4103.34|4065.34|4103.65|4065.65|4103.34|4065.34|10
1605141800000|2020-11-12 00:43:20|4103.23|4065.23|4103.13|4065.13|4103.26|4065.26|4102.99|4064.99|9
1605141810000|2020-11-12 00:43:30|4103.08|4065.08|4102.79|4064.79|4103.08|4065.08|4102.79|4064.79|10
1605141820000|2020-11-12 00:43:40|4102.78|4064.78|4102.63|4064.63|4102.89|4064.89|4102.6|4064.6|8
1605141830000|2020-11-12 00:43:50|4102.6|4064.6|4102.34|4064.34|4102.62|4064.62|4102.34|4064.34|10
1605141840000|2020-11-12 00:44:00|4102.3|4064.3|4103.1|4065.1|4103.1|4065.1|4102.3|4064.3|10
1605141850000|2020-11-12 00:44:10|4103.22|4065.22|4103.82|4065.82|4103.93|4065.93|4103.22|4065.22|9
1605141860000|2020-11-12 00:44:20|4103.76|4065.76|4103.83|4065.83|4103.84|4065.84|4103.61|4065.61|8
1605141870000|2020-11-12 00:44:30|4103.82|4065.82|4103.85|4065.85|4103.89|4065.89|4103.82|4065.82|6
1605141880000|2020-11-12 00:44:40|4103.9|4065.9|4104.23|4066.23|4104.24|4066.24|4103.9|4065.9|10
1605141890000|2020-11-12 00:44:50|4104.22|4066.22|4104.06|4066.06|4104.28|4066.28|4103.93|4065.93|10
1605141900000|2020-11-12 00:45:00|4104.14|4066.14|4104.54|4066.54|4104.58|4066.58|4104.14|4066.14|10
1605141910000|2020-11-12 00:45:10|4104.59|4066.59|4105.84|4067.84|4105.84|4067.84|4104.59|4066.59|10
1605141920000|2020-11-12 00:45:20|4106.05|4068.05|4106.68|4068.68|4106.68|4068.68|4106.05|4068.05|10
1605141930000|2020-11-12 00:45:30|4106.74|4068.74|4107.64|4069.64|4107.64|4069.64|4106.74|4068.74|9
1605141940000|2020-11-12 00:45:40|4107.77|4069.77|4108.5|4070.5|4108.5|4070.5|4107.77|4069.77|10
1605141950000|2020-11-12 00:45:50|4108.64|4070.64|4108.7|4070.7|4108.7|4070.7|4108.52|4070.52|10
1605141960000|2020-11-12 00:46:00|4108.71|4070.71|4109.15|4071.15|4109.15|4071.15|4108.71|4070.71|9
1605141970000|2020-11-12 00:46:10|4109.11|4071.11|4109.39|4071.39|4109.44|4071.44|4109.11|4071.11|10
1605141980000|2020-11-12 00:46:20|4109.49|4071.49|4109.57|4071.57|4109.66|4071.66|4109.49|4071.49|10
1605141990000|2020-11-12 00:46:30|4109.59|4071.59|4110.24|4072.24|4110.24|4072.24|4109.59|4071.59|10
1605142000000|2020-11-12 00:46:40|4110.55|4072.55|4112.19|4074.19|4112.19|4074.19|4110.55|4072.55|10
1605142010000|2020-11-12 00:46:50|4112.35|4074.35|4112.93|4074.93|4112.93|4074.93|4112.35|4074.35|9
1605142020000|2020-11-12 00:47:00|4112.91|4074.91|4113.25|4075.25|4113.25|4075.25|4112.89|4074.89|8
1605142030000|2020-11-12 00:47:10|4113.13|4075.13|4114.04|4076.04|4114.07|4076.07|4113.13|4075.13|9
1605142040000|2020-11-12 00:47:20|4114.18|4076.18|4112.83|4074.83|4114.18|4076.18|4112.78|4074.78|10
1605142050000|2020-11-12 00:47:30|4112.72|4074.72|4112.7|4074.7|4112.86|4074.86|4112.7|4074.7|9
1605142060000|2020-11-12 00:47:40|4112.59|4074.59|4112.33|4074.33|4112.64|4074.64|4112.33|4074.33|10
1605142070000|2020-11-12 00:47:50|4112.28|4074.28|4112.05|4074.05|4112.28|4074.28|4112|4074|9
1605142080000|2020-11-12 00:48:00|4111.96|4073.96|4111.87|4073.87|4111.98|4073.98|4111.83|4073.83|9
1605142090000|2020-11-12 00:48:10|4111.84|4073.84|4111.61|4073.61|4111.87|4073.87|4111.61|4073.61|9
1605142100000|2020-11-12 00:48:20|4111.65|4073.65|4111.43|4073.43|4111.65|4073.65|4111.29|4073.29|8
1605142110000|2020-11-12 00:48:30|4111.44|4073.44|4111.54|4073.54|4111.58|4073.58|4111.44|4073.44|8
1605142120000|2020-11-12 00:48:40|4111.46|4073.46|4111.56|4073.56|4111.64|4073.64|4111.37|4073.37|10
1605142130000|2020-11-12 00:48:50|4111.61|4073.61|4111.93|4073.93|4111.93|4073.93|4111.53|4073.53|10
1605142140000|2020-11-12 00:49:00|4111.98|4073.98|4112.85|4074.85|4112.85|4074.85|4111.98|4073.98|10
1605142150000|2020-11-12 00:49:10|4112.79|4074.79|4113.17|4075.17|4113.17|4075.17|4112.78|4074.78|10
1605142160000|2020-11-12 00:49:20|4113.28|4075.28|4113.61|4075.61|4113.61|4075.61|4113.28|4075.28|10
1605142170000|2020-11-12 00:49:30|4113.86|4075.86|4114.07|4076.07|4114.07|4076.07|4113.77|4075.77|8
1605142180000|2020-11-12 00:49:40|4114.21|4076.21|4114.55|4076.55|4114.61|4076.61|4114.21|4076.21|9
1605142190000|2020-11-12 00:49:50|4114.54|4076.54|4114.44|4076.44|4114.54|4076.54|4114.37|4076.37|9
1605142200000|2020-11-12 00:50:00|4114.36|4076.36|4114.16|4076.16|4114.36|4076.36|4114.12|4076.12|10
1605142210000|2020-11-12 00:50:10|4114.13|4076.13|4113.97|4075.97|4114.13|4076.13|4113.92|4075.92|7
1605142220000|2020-11-12 00:50:20|4114|4076|4113.97|4075.97|4114|4076|4113.77|4075.77|10
1605142230000|2020-11-12 00:50:30|4114.04|4076.04|4113.61|4075.61|4114.04|4076.04|4113.59|4075.59|10
1605142240000|2020-11-12 00:50:40|4113.62|4075.62|4113.48|4075.48|4113.67|4075.67|4113.48|4075.48|7
1605142250000|2020-11-12 00:50:50|4113.5|4075.5|4113.51|4075.51|4113.53|4075.53|4113.45|4075.45|8
1605142260000|2020-11-12 00:51:00|4113.5|4075.5|4113.4|4075.4|4113.5|4075.5|4113.33|4075.33|8
1605142270000|2020-11-12 00:51:10|4113.51|4075.51|4113.43|4075.43|4113.51|4075.51|4113.34|4075.34|10
1605142280000|2020-11-12 00:51:20|4113.34|4075.34|4112.93|4074.93|4113.34|4075.34|4112.93|4074.93|10
1605142290000|2020-11-12 00:51:30|4112.92|4074.92|4112.56|4074.56|4112.92|4074.92|4112.56|4074.56|9
1605142300000|2020-11-12 00:51:40|4112.59|4074.59|4112.47|4074.47|4112.66|4074.66|4112.47|4074.47|10
1605142310000|2020-11-12 00:51:50|4112.39|4074.39|4112.15|4074.15|4112.39|4074.39|4112.15|4074.15|8
1605142320000|2020-11-12 00:52:00|4112.05|4074.05|4111.46|4073.46|4112.05|4074.05|4111.46|4073.46|8
1605142330000|2020-11-12 00:52:10|4111.48|4073.48|4111.5|4073.5|4111.57|4073.57|4111.37|4073.37|9
1605142340000|2020-11-12 00:52:20|4111.36|4073.36|4110.61|4072.61|4111.36|4073.36|4110.61|4072.61|10
1605142350000|2020-11-12 00:52:30|4110.8|4072.8|4110.55|4072.55|4110.84|4072.84|4110.54|4072.54|10
1605142360000|2020-11-12 00:52:40|4110.44|4072.44|4109.99|4071.99|4110.45|4072.45|4109.99|4071.99|10
1605142370000|2020-11-12 00:52:50|4109.93|4071.93|4109.68|4071.68|4110.05|4072.05|4109.68|4071.68|10
1605142380000|2020-11-12 00:53:00|4109.7|4071.7|4109.53|4071.53|4109.7|4071.7|4109.41|4071.41|10
1605142390000|2020-11-12 00:53:10|4109.51|4071.51|4109.25|4071.25|4109.53|4071.53|4109.25|4071.25|10
1605142400000|2020-11-12 00:53:20|4109.2|4071.2|4109.96|4071.96|4109.96|4071.96|4109.17|4071.17|10
1605142410000|2020-11-12 00:53:30|4110.05|4072.05|4111.48|4073.48|4111.48|4073.48|4110.05|4072.05|10
1605142420000|2020-11-12 00:53:40|4111.75|4073.75|4113.54|4075.54|4113.54|4075.54|4111.75|4073.75|10
1605142430000|2020-11-12 00:53:50|4113.62|4075.62|4114.38|4076.38|4114.39|4076.39|4113.62|4075.62|10
1605142440000|2020-11-12 00:54:00|4114.37|4076.37|4114.7|4076.7|4114.7|4076.7|4114.34|4076.34|10
1605142450000|2020-11-12 00:54:10|4114.65|4076.65|4114.69|4076.69|4114.69|4076.69|4114.59|4076.59|7
1605142460000|2020-11-12 00:54:20|4114.67|4076.67|4116.17|4078.17|4116.17|4078.17|4114.67|4076.67|10
1605142470000|2020-11-12 00:54:30|4116.18|4078.18|4117.2|4079.2|4117.2|4079.2|4116.14|4078.14|10
1605142480000|2020-11-12 00:54:40|4117.19|4079.19|4117.37|4079.37|4117.48|4079.48|4117.19|4079.19|8
1605142490000|2020-11-12 00:54:50|4117.24|4079.24|4117.55|4079.55|4117.55|4079.55|4117.21|4079.21|9
1605142500000|2020-11-12 00:55:00|4117.43|4079.43|4116.66|4078.66|4117.67|4079.67|4116.66|4078.66|10
1605142510000|2020-11-12 00:55:10|4116.74|4078.74|4116.22|4078.22|4116.74|4078.74|4116.11|4078.11|10
1605142520000|2020-11-12 00:55:20|4116.02|4078.02|4116.46|4078.46|4116.46|4078.46|4116.02|4078.02|10
1605142530000|2020-11-12 00:55:30|4116.45|4078.45|4116.65|4078.65|4116.71|4078.71|4116.45|4078.45|10
1605142540000|2020-11-12 00:55:40|4116.53|4078.53|4116.31|4078.31|4116.53|4078.53|4116.25|4078.25|9
1605142550000|2020-11-12 00:55:50|4116.34|4078.34|4116.29|4078.29|4116.35|4078.35|4116.28|4078.28|8
1605142560000|2020-11-12 00:56:00|4116.32|4078.32|4116.58|4078.58|4116.74|4078.74|4116.32|4078.32|9
1605142570000|2020-11-12 00:56:10|4116.51|4078.51|4116.63|4078.63|4116.78|4078.78|4116.51|4078.51|10
1605142580000|2020-11-12 00:56:20|4116.57|4078.57|4116.18|4078.18|4116.61|4078.61|4116.18|4078.18|10
1605142590000|2020-11-12 00:56:30|4116.14|4078.14|4115.63|4077.63|4116.14|4078.14|4115.42|4077.42|10
1605142600000|2020-11-12 00:56:40|4115.64|4077.64|4115.33|4077.33|4115.64|4077.64|4115.33|4077.33|8
1605142610000|2020-11-12 00:56:50|4115.29|4077.29|4115.42|4077.42|4115.42|4077.42|4115.1|4077.1|10
1605142620000|2020-11-12 00:57:00|4115.25|4077.25|4115.32|4077.32|4115.32|4077.32|4115.16|4077.16|8
1605142630000|2020-11-12 00:57:10|4115.3|4077.3|4115.18|4077.18|4115.32|4077.32|4115.17|4077.17|10
1605142640000|2020-11-12 00:57:20|4115.3|4077.3|4115.15|4077.15|4115.3|4077.3|4115.07|4077.07|10
1605142650000|2020-11-12 00:57:30|4115.21|4077.21|4115.09|4077.09|4115.21|4077.21|4115.07|4077.07|10
1605142660000|2020-11-12 00:57:40|4114.83|4076.83|4114.88|4076.88|4114.88|4076.88|4114.68|4076.68|9
1605142670000|2020-11-12 00:57:50|4115.14|4077.14|4115.57|4077.57|4115.59|4077.59|4115.14|4077.14|9
1605142680000|2020-11-12 00:58:00|4115.47|4077.47|4115.97|4077.97|4115.97|4077.97|4115.41|4077.41|9
1605142690000|2020-11-12 00:58:10|4116|4078|4116.06|4078.06|4116.09|4078.09|4115.97|4077.97|10
1605142700000|2020-11-12 00:58:20|4116.07|4078.07|4116.05|4078.05|4116.08|4078.08|4115.96|4077.96|9
1605142710000|2020-11-12 00:58:30|4116.02|4078.02|4115.9|4077.9|4116.02|4078.02|4115.9|4077.9|8
1605142720000|2020-11-12 00:58:40|4115.8|4077.8|4115.46|4077.46|4115.8|4077.8|4115.46|4077.46|9
1605142730000|2020-11-12 00:58:50|4115.36|4077.36|4114.74|4076.74|4115.36|4077.36|4114.69|4076.69|9
1605142740000|2020-11-12 00:59:00|4114.68|4076.68|4114.36|4076.36|4114.68|4076.68|4114.36|4076.36|8
1605142750000|2020-11-12 00:59:10|4114.37|4076.37|4113.9|4075.9|4114.37|4076.37|4113.9|4075.9|10
1605142760000|2020-11-12 00:59:20|4113.78|4075.78|4112.13|4074.13|4113.78|4075.78|4112.12|4074.12|10
1605142770000|2020-11-12 00:59:30|4111.76|4073.76|4111.22|4073.22|4111.78|4073.78|4111.22|4073.22|8
1605142780000|2020-11-12 00:59:40|4111.32|4073.32|4111.17|4073.17|4111.32|4073.32|4111.1|4073.1|10
1605142790000|2020-11-12 00:59:50|4111.22|4073.22|4111.86|4073.86|4111.86|4073.86|4111.22|4073.22|10
1605142800000|2020-11-12 01:00:00|4111.87|4073.87|4111.09|4073.09|4111.87|4073.87|4111.09|4073.09|9
1605142810000|2020-11-12 01:00:10|4110.71|4072.71|4109.4|4071.4|4110.71|4072.71|4109.4|4071.4|10
1605142820000|2020-11-12 01:00:20|4109.15|4071.15|4107.56|4069.56|4109.15|4071.15|4107.56|4069.56|10
1605142830000|2020-11-12 01:00:30|4107.52|4069.52|4107.49|4069.49|4107.54|4069.54|4107.45|4069.45|10
1605142840000|2020-11-12 01:00:40|4107.5|4069.5|4107.45|4069.45|4107.53|4069.53|4107.35|4069.35|10
1605142850000|2020-11-12 01:00:50|4107.5|4069.5|4107.05|4069.05|4107.5|4069.5|4107.05|4069.05|10
1605142860000|2020-11-12 01:01:00|4107.02|4069.02|4106.8|4068.8|4107.04|4069.04|4106.73|4068.73|10
1605142870000|2020-11-12 01:01:10|4106.78|4068.78|4106.14|4068.14|4106.8|4068.8|4106.11|4068.11|9
1605142880000|2020-11-12 01:01:20|4106.07|4068.07|4104.88|4066.88|4106.07|4068.07|4104.88|4066.88|10
1605142890000|2020-11-12 01:01:30|4104.89|4066.89|4104.6|4066.6|4104.94|4066.94|4104.58|4066.58|10
1605142900000|2020-11-12 01:01:40|4104.52|4066.52|4104.52|4066.52|4104.52|4066.52|4104.29|4066.29|10
1605142910000|2020-11-12 01:01:50|4104.5|4066.5|4104.45|4066.45|4104.5|4066.5|4104.37|4066.37|10
1605142920000|2020-11-12 01:02:00|4104.46|4066.46|4104.86|4066.86|4104.89|4066.89|4104.46|4066.46|10
1605142930000|2020-11-12 01:02:10|4104.89|4066.89|4105.1|4067.1|4105.14|4067.14|4104.89|4066.89|9
1605142940000|2020-11-12 01:02:20|4105.18|4067.18|4105.44|4067.44|4105.44|4067.44|4105.18|4067.18|8
1605142950000|2020-11-12 01:02:30|4105.56|4067.56|4105.9|4067.9|4105.95|4067.95|4105.55|4067.55|10
1605142960000|2020-11-12 01:02:40|4105.87|4067.87|4105.85|4067.85|4106.06|4068.06|4105.85|4067.85|10
1605142970000|2020-11-12 01:02:50|4105.88|4067.88|4106.12|4068.12|4106.12|4068.12|4105.87|4067.87|7
1605142980000|2020-11-12 01:03:00|4106.14|4068.14|4106.32|4068.32|4106.32|4068.32|4106.14|4068.14|9
1605142990000|2020-11-12 01:03:10|4106.31|4068.31|4106.49|4068.49|4106.52|4068.52|4106.31|4068.31|10
1605143000000|2020-11-12 01:03:20|4106.55|4068.55|4106.59|4068.59|4106.81|4068.81|4106.55|4068.55|8
1605143010000|2020-11-12 01:03:30|4106.57|4068.57|4106.77|4068.77|4106.8|4068.8|4106.55|4068.55|8
1605143020000|2020-11-12 01:03:40|4106.82|4068.82|4106.68|4068.68|4106.82|4068.82|4106.6|4068.6|10
1605143030000|2020-11-12 01:03:50|4106.69|4068.69|4106.73|4068.73|4106.79|4068.79|4106.64|4068.64|8
1605143040000|2020-11-12 01:04:00|4106.74|4068.74|4106.98|4068.98|4106.98|4068.98|4106.6|4068.6|9
1605143050000|2020-11-12 01:04:10|4107.07|4069.07|4107.73|4069.73|4107.77|4069.77|4107.07|4069.07|10
1605143060000|2020-11-12 01:04:20|4107.75|4069.75|4107.78|4069.78|4107.78|4069.78|4107.66|4069.66|9
1605143070000|2020-11-12 01:04:30|4107.85|4069.85|4107.87|4069.87|4107.95|4069.95|4107.85|4069.85|9
1605143080000|2020-11-12 01:04:40|4107.9|4069.9|4108.53|4070.53|4108.53|4070.53|4107.9|4069.9|9
1605143090000|2020-11-12 01:04:50|4108.61|4070.61|4109.21|4071.21|4109.21|4071.21|4108.6|4070.6|10
1605143100000|2020-11-12 01:05:00|4109.14|4071.14|4108.71|4070.71|4109.14|4071.14|4108.71|4070.71|9
1605143110000|2020-11-12 01:05:10|4108.54|4070.54|4107.12|4069.12|4108.54|4070.54|4107.12|4069.12|10
1605143120000|2020-11-12 01:05:20|4107.06|4069.06|4106.11|4068.11|4107.06|4069.06|4106.11|4068.11|10
1605143130000|2020-11-12 01:05:30|4106|4068|4105.52|4067.52|4106|4068|4105.52|4067.52|9
1605143140000|2020-11-12 01:05:40|4105.54|4067.54|4104.26|4066.26|4105.54|4067.54|4104.23|4066.23|10
1605143150000|2020-11-12 01:05:50|4104.13|4066.13|4102.79|4064.79|4104.13|4066.13|4102.79|4064.79|9
1605143160000|2020-11-12 01:06:00|4102.69|4064.69|4102.48|4064.48|4102.73|4064.73|4102.38|4064.38|9
1605143170000|2020-11-12 01:06:10|4102.47|4064.47|4102.94|4064.94|4102.94|4064.94|4102.47|4064.47|9
1605143180000|2020-11-12 01:06:20|4102.93|4064.93|4103.31|4065.31|4103.31|4065.31|4102.93|4064.93|8
1605143190000|2020-11-12 01:06:30|4103.36|4065.36|4103.82|4065.82|4103.85|4065.85|4103.36|4065.36|9
1605143200000|2020-11-12 01:06:40|4103.92|4065.92|4103.77|4065.77|4104|4066|4103.77|4065.77|10
1605143210000|2020-11-12 01:06:50|4103.81|4065.81|4103.84|4065.84|4103.89|4065.89|4103.72|4065.72|10
1605143220000|2020-11-12 01:07:00|4103.92|4065.92|4104.11|4066.11|4104.11|4066.11|4103.91|4065.91|10
1605143230000|2020-11-12 01:07:10|4104.19|4066.19|4103.73|4065.73|4104.21|4066.21|4103.64|4065.64|10
1605143240000|2020-11-12 01:07:20|4103.74|4065.74|4103.13|4065.13|4103.74|4065.74|4103.13|4065.13|9
1605143250000|2020-11-12 01:07:30|4102.94|4064.94|4102.67|4064.67|4102.94|4064.94|4102.67|4064.67|9
1605143260000|2020-11-12 01:07:40|4102.69|4064.69|4102.34|4064.34|4102.69|4064.69|4102.34|4064.34|9
1605143270000|2020-11-12 01:07:50|4102.3|4064.3|4101.96|4063.96|4102.3|4064.3|4101.79|4063.79|9
1605143280000|2020-11-12 01:08:00|4101.92|4063.92|4101.22|4063.22|4101.92|4063.92|4101.22|4063.22|10
1605143290000|2020-11-12 01:08:10|4101.27|4063.27|4100.92|4062.92|4101.27|4063.27|4100.92|4062.92|7
1605143300000|2020-11-12 01:08:20|4100.91|4062.91|4101.37|4063.37|4101.37|4063.37|4100.66|4062.66|10
1605143310000|2020-11-12 01:08:30|4101.42|4063.42|4101.29|4063.29|4101.49|4063.49|4101.29|4063.29|10
1605143320000|2020-11-12 01:08:40|4101.28|4063.28|4101.32|4063.32|4101.38|4063.38|4101.23|4063.23|10
1605143330000|2020-11-12 01:08:50|4101.19|4063.19|4101.48|4063.48|4101.49|4063.49|4101.17|4063.17|9
1605143340000|2020-11-12 01:09:00|4101.41|4063.41|4102.65|4064.65|4102.65|4064.65|4101.41|4063.41|10
1605143350000|2020-11-12 01:09:10|4102.79|4064.79|4103.56|4065.56|4103.56|4065.56|4102.79|4064.79|9
1605143360000|2020-11-12 01:09:20|4103.59|4065.59|4103.85|4065.85|4103.85|4065.85|4103.54|4065.54|8
1605143370000|2020-11-12 01:09:30|4103.86|4065.86|4104.01|4066.01|4104.14|4066.14|4103.86|4065.86|8
1605143380000|2020-11-12 01:09:40|4104.05|4066.05|4104.13|4066.13|4104.13|4066.13|4104.02|4066.02|10
1605143390000|2020-11-12 01:09:50|4104.11|4066.11|4103.91|4065.91|4104.11|4066.11|4103.9|4065.9|10
1605143400000|2020-11-12 01:10:00|4103.86|4065.86|4103.72|4065.72|4103.86|4065.86|4103.7|4065.7|8
1605143410000|2020-11-12 01:10:10|4103.92|4065.92|4104.06|4066.06|4104.06|4066.06|4103.9|4065.9|8
1605143420000|2020-11-12 01:10:20|4104.07|4066.07|4104.45|4066.45|4104.45|4066.45|4104.07|4066.07|7
1605143430000|2020-11-12 01:10:30|4104.68|4066.68|4105.23|4067.23|4105.23|4067.23|4104.68|4066.68|10
1605143440000|2020-11-12 01:10:40|4105.38|4067.38|4105.63|4067.63|4105.66|4067.66|4105.38|4067.38|9
1605143450000|2020-11-12 01:10:50|4105.89|4067.89|4106.03|4068.03|4106.03|4068.03|4105.74|4067.74|9
1605143460000|2020-11-12 01:11:00|4106.08|4068.08|4106.32|4068.32|4106.32|4068.32|4106.08|4068.08|10
1605143470000|2020-11-12 01:11:10|4106.63|4068.63|4107.67|4069.67|4107.67|4069.67|4106.63|4068.63|10
1605143480000|2020-11-12 01:11:20|4107.73|4069.73|4108|4070|4108|4070|4107.72|4069.72|8
1605143490000|2020-11-12 01:11:30|4108.01|4070.01|4108.07|4070.07|4108.07|4070.07|4107.89|4069.89|10
1605143500000|2020-11-12 01:11:40|4108.11|4070.11|4109.49|4071.49|4109.49|4071.49|4108.11|4070.11|10
1605143510000|2020-11-12 01:11:50|4109.54|4071.54|4109.92|4071.92|4110.02|4072.02|4109.54|4071.54|9
1605143520000|2020-11-12 01:12:00|4109.91|4071.91|4109.94|4071.94|4110.04|4072.04|4109.83|4071.83|10
1605143530000|2020-11-12 01:12:10|4109.87|4071.87|4109.56|4071.56|4109.87|4071.87|4109.55|4071.55|10
1605143540000|2020-11-12 01:12:20|4109.55|4071.55|4109.87|4071.87|4109.87|4071.87|4109.55|4071.55|10
1605143550000|2020-11-12 01:12:30|4109.88|4071.88|4110.02|4072.02|4110.02|4072.02|4109.87|4071.87|9
1605143560000|2020-11-12 01:12:40|4110.03|4072.03|4110.32|4072.32|4110.33|4072.33|4110.03|4072.03|9
1605143570000|2020-11-12 01:12:50|4110.28|4072.28|4110.49|4072.49|4110.51|4072.51|4110.28|4072.28|10
1605143580000|2020-11-12 01:13:00|4110.45|4072.45|4110.42|4072.42|4110.49|4072.49|4110.42|4072.42|7
1605143590000|2020-11-12 01:13:10|4110.41|4072.41|4110.38|4072.38|4110.42|4072.42|4110.35|4072.35|9
1605143600000|2020-11-12 01:13:20|4110.41|4072.41|4110.54|4072.54|4110.54|4072.54|4110.39|4072.39|10
1605143610000|2020-11-12 01:13:30|4110.51|4072.51|4110.41|4072.41|4110.51|4072.51|4110.39|4072.39|10
1605143620000|2020-11-12 01:13:40|4110.4|4072.4|4110.36|4072.36|4110.4|4072.4|4110.23|4072.23|9
1605143630000|2020-11-12 01:13:50|4110.37|4072.37|4110.45|4072.45|4110.53|4072.53|4110.34|4072.34|10
1605143640000|2020-11-12 01:14:00|4110.52|4072.52|4110.86|4072.86|4110.87|4072.87|4110.52|4072.52|8
1605143650000|2020-11-12 01:14:10|4110.83|4072.83|4110.96|4072.96|4110.96|4072.96|4110.78|4072.78|10
1605143660000|2020-11-12 01:14:20|4111.05|4073.05|4111.1|4073.1|4111.16|4073.16|4111.05|4073.05|8
1605143670000|2020-11-12 01:14:30|4111.11|4073.11|4111.22|4073.22|4111.22|4073.22|4110.93|4072.93|10
1605143680000|2020-11-12 01:14:40|4111.23|4073.23|4111.34|4073.34|4111.34|4073.34|4111.22|4073.22|9
1605143690000|2020-11-12 01:14:50|4111.32|4073.32|4111.33|4073.33|4111.35|4073.35|4111.25|4073.25|7
1605143700000|2020-11-12 01:15:00|4111.25|4073.25|4111.25|4073.25|4111.29|4073.29|4111.22|4073.22|9
1605143710000|2020-11-12 01:15:10|4111.27|4073.27|4111.72|4073.72|4111.72|4073.72|4111.27|4073.27|10
1605143720000|2020-11-12 01:15:20|4111.68|4073.68|4111.81|4073.81|4111.89|4073.89|4111.68|4073.68|9
1605143730000|2020-11-12 01:15:30|4112.02|4074.02|4112.58|4074.58|4112.58|4074.58|4112|4074|9
1605143740000|2020-11-12 01:15:40|4112.5|4074.5|4112.93|4074.93|4112.93|4074.93|4112.5|4074.5|9
1605143750000|2020-11-12 01:15:50|4113.04|4075.04|4113.17|4075.17|4113.57|4075.57|4113.04|4075.04|9
1605143760000|2020-11-12 01:16:00|4113.07|4075.07|4112.62|4074.62|4113.07|4075.07|4112.62|4074.62|10
1605143770000|2020-11-12 01:16:10|4112.68|4074.68|4112.72|4074.72|4112.72|4074.72|4112.35|4074.35|10
1605143780000|2020-11-12 01:16:20|4112.69|4074.69|4112.73|4074.73|4112.77|4074.77|4112.65|4074.65|10
1605143790000|2020-11-12 01:16:30|4112.69|4074.69|4113.17|4075.17|4113.17|4075.17|4112.69|4074.69|10
1605143800000|2020-11-12 01:16:40|4113.28|4075.28|4113.46|4075.46|4113.46|4075.46|4113.28|4075.28|6
1605143810000|2020-11-12 01:16:50|4113.44|4075.44|4113.87|4075.87|4113.87|4075.87|4113.44|4075.44|8
1605143820000|2020-11-12 01:17:00|4113.89|4075.89|4113.96|4075.96|4113.98|4075.98|4113.83|4075.83|9
1605143830000|2020-11-12 01:17:10|4113.95|4075.95|4114.12|4076.12|4114.18|4076.18|4113.95|4075.95|10
1605143840000|2020-11-12 01:17:20|4114.13|4076.13|4113.97|4075.97|4114.13|4076.13|4113.89|4075.89|10
1605143850000|2020-11-12 01:17:30|4113.87|4075.87|4113.18|4075.18|4113.87|4075.87|4113.16|4075.16|10
1605143860000|2020-11-12 01:17:40|4113.16|4075.16|4112.22|4074.22|4113.16|4075.16|4112.22|4074.22|10
1605143870000|2020-11-12 01:17:50|4112.17|4074.17|4111.58|4073.58|4112.17|4074.17|4111.51|4073.51|10
1605143880000|2020-11-12 01:18:00|4111.59|4073.59|4110.82|4072.82|4111.59|4073.59|4110.76|4072.76|10
1605143890000|2020-11-12 01:18:10|4110.84|4072.84|4110.45|4072.45|4110.85|4072.85|4110.43|4072.43|10
1605143900000|2020-11-12 01:18:20|4110.36|4072.36|4109.73|4071.73|4110.36|4072.36|4109.68|4071.68|10
1605143910000|2020-11-12 01:18:30|4109.7|4071.7|4109.47|4071.47|4109.73|4071.73|4109.47|4071.47|9
1605143920000|2020-11-12 01:18:40|4109.42|4071.42|4109.12|4071.12|4109.42|4071.42|4109.11|4071.11|9
1605143930000|2020-11-12 01:18:50|4109.13|4071.13|4108.99|4070.99|4109.13|4071.13|4108.89|4070.89|8
1605143940000|2020-11-12 01:19:00|4109.07|4071.07|4109.55|4071.55|4109.57|4071.57|4109.07|4071.07|10
1605143950000|2020-11-12 01:19:10|4109.46|4071.46|4110.27|4072.27|4110.27|4072.27|4109.46|4071.46|9
1605143960000|2020-11-12 01:19:20|4110.31|4072.31|4111.41|4073.41|4111.41|4073.41|4110.31|4072.31|10
1605143970000|2020-11-12 01:19:30|4111.43|4073.43|4112.02|4074.02|4112.04|4074.04|4111.43|4073.43|10
1605143980000|2020-11-12 01:19:40|4112.03|4074.03|4112.12|4074.12|4112.12|4074.12|4111.92|4073.92|8
1605143990000|2020-11-12 01:19:50|4112.19|4074.19|4111.73|4073.73|4112.19|4074.19|4111.73|4073.73|9
1605144000000|2020-11-12 01:20:00|4111.75|4073.75|4111.37|4073.37|4111.76|4073.76|4111.37|4073.37|8
1605144010000|2020-11-12 01:20:10|4111.3|4073.3|4112.38|4074.38|4112.38|4074.38|4111.29|4073.29|10
1605144020000|2020-11-12 01:20:20|4112.33|4074.33|4112.95|4074.95|4112.97|4074.97|4112.33|4074.33|10
1605144030000|2020-11-12 01:20:30|4112.99|4074.99|4113.47|4075.47|4113.47|4075.47|4112.99|4074.99|10
1605144040000|2020-11-12 01:20:40|4113.54|4075.54|4114.24|4076.24|4114.24|4076.24|4113.54|4075.54|9
1605144050000|2020-11-12 01:20:50|4114.17|4076.17|4114.56|4076.56|4114.6|4076.6|4114.17|4076.17|9
1605144060000|2020-11-12 01:21:00|4114.55|4076.55|4113.7|4075.7|4114.55|4076.55|4113.68|4075.68|10
1605144070000|2020-11-12 01:21:10|4113.64|4075.64|4113.43|4075.43|4113.67|4075.67|4113.39|4075.39|9
1605144080000|2020-11-12 01:21:20|4113.39|4075.39|4113.36|4075.36|4113.42|4075.42|4113.28|4075.28|9
1605144090000|2020-11-12 01:21:30|4113.39|4075.39|4114.29|4076.29|4114.29|4076.29|4113.39|4075.39|10
1605144100000|2020-11-12 01:21:40|4114.67|4076.67|4116.13|4078.13|4116.13|4078.13|4114.67|4076.67|10
1605144110000|2020-11-12 01:21:50|4116.25|4078.25|4116.84|4078.84|4116.88|4078.88|4116.25|4078.25|9
1605144120000|2020-11-12 01:22:00|4116.87|4078.87|4116.22|4078.22|4116.87|4078.87|4116.22|4078.22|10
1605144130000|2020-11-12 01:22:10|4116.05|4078.05|4116.05|4078.05|4116.09|4078.09|4115.94|4077.94|10
1605144140000|2020-11-12 01:22:20|4116.09|4078.09|4115.89|4077.89|4116.27|4078.27|4115.89|4077.89|9
1605144150000|2020-11-12 01:22:30|4115.83|4077.83|4115.82|4077.82|4115.86|4077.86|4115.69|4077.69|10
1605144160000|2020-11-12 01:22:40|4115.74|4077.74|4115.77|4077.77|4115.82|4077.82|4115.65|4077.65|10
1605144170000|2020-11-12 01:22:50|4115.67|4077.67|4115.47|4077.47|4115.74|4077.74|4115.47|4077.47|10
1605144180000|2020-11-12 01:23:00|4115.35|4077.35|4115.08|4077.08|4115.38|4077.38|4115.05|4077.05|10
1605144190000|2020-11-12 01:23:10|4114.94|4076.94|4114.97|4076.97|4115|4077|4114.76|4076.76|10
1605144200000|2020-11-12 01:23:20|4115.22|4077.22|4116.64|4078.64|4116.64|4078.64|4115.22|4077.22|10
1605144210000|2020-11-12 01:23:30|4116.82|4078.82|4117.77|4079.77|4117.77|4079.77|4116.82|4078.82|10
1605144220000|2020-11-12 01:23:40|4117.81|4079.81|4117.11|4079.11|4117.81|4079.81|4117.11|4079.11|9
1605144230000|2020-11-12 01:23:50|4117.24|4079.24|4117.24|4079.24|4117.33|4079.33|4117.22|4079.22|7
1605144240000|2020-11-12 01:24:00|4117.29|4079.29|4117.16|4079.16|4117.36|4079.36|4117.15|4079.15|10
1605144250000|2020-11-12 01:24:10|4117.11|4079.11|4117|4079|4117.19|4079.19|4117|4079|9
1605144260000|2020-11-12 01:24:20|4116.98|4078.98|4116.5|4078.5|4117.04|4079.04|4116.5|4078.5|10
1605144270000|2020-11-12 01:24:30|4116.57|4078.57|4115.8|4077.8|4116.57|4078.57|4115.8|4077.8|10
1605144280000|2020-11-12 01:24:40|4115.79|4077.79|4115.95|4077.95|4115.95|4077.95|4115.77|4077.77|8
1605144290000|2020-11-12 01:24:50|4115.93|4077.93|4115.64|4077.64|4116.13|4078.13|4115.64|4077.64|9
1605144300000|2020-11-12 01:25:00|4115.62|4077.62|4115.02|4077.02|4115.62|4077.62|4115.02|4077.02|10
1605144310000|2020-11-12 01:25:10|4115|4077|4114.43|4076.43|4115|4077|4114.43|4076.43|9
1605144320000|2020-11-12 01:25:20|4114.35|4076.35|4114.32|4076.32|4114.4|4076.4|4114.21|4076.21|9
1605144330000|2020-11-12 01:25:30|4114.45|4076.45|4114.33|4076.33|4114.49|4076.49|4114.31|4076.31|9
1605144340000|2020-11-12 01:25:40|4114.32|4076.32|4113.98|4075.98|4114.32|4076.32|4113.96|4075.96|9
1605144350000|2020-11-12 01:25:50|4113.8|4075.8|4113.65|4075.65|4113.8|4075.8|4113.59|4075.59|10
1605144360000|2020-11-12 01:26:00|4113.64|4075.64|4113.82|4075.82|4113.82|4075.82|4113.64|4075.64|9
1605144370000|2020-11-12 01:26:10|4113.87|4075.87|4113.9|4075.9|4113.94|4075.94|4113.87|4075.87|8
1605144380000|2020-11-12 01:26:20|4113.79|4075.79|4113.93|4075.93|4113.93|4075.93|4113.77|4075.77|8
1605144390000|2020-11-12 01:26:30|4113.95|4075.95|4114.05|4076.05|4114.07|4076.07|4113.92|4075.92|9
1605144400000|2020-11-12 01:26:40|4114.04|4076.04|4113.84|4075.84|4114.08|4076.08|4113.84|4075.84|9
1605144410000|2020-11-12 01:26:50|4113.97|4075.97|4113.76|4075.76|4114.01|4076.01|4113.76|4075.76|10
1605144420000|2020-11-12 01:27:00|4113.72|4075.72|4113.66|4075.66|4113.76|4075.76|4113.65|4075.65|8
1605144430000|2020-11-12 01:27:10|4113.64|4075.64|4113.8|4075.8|4113.88|4075.88|4113.64|4075.64|8
1605144440000|2020-11-12 01:27:20|4113.77|4075.77|4113.99|4075.99|4113.99|4075.99|4113.77|4075.77|10
1605144450000|2020-11-12 01:27:30|4114.02|4076.02|4114.09|4076.09|4114.09|4076.09|4113.98|4075.98|8
1605144460000|2020-11-12 01:27:40|4114.14|4076.14|4115.34|4077.34|4115.34|4077.34|4114.14|4076.14|10
1605144470000|2020-11-12 01:27:50|4115.7|4077.7|4116.41|4078.41|4116.43|4078.43|4115.7|4077.7|10
1605144480000|2020-11-12 01:28:00|4116.58|4078.58|4117.43|4079.43|4117.46|4079.46|4116.58|4078.58|8
1605144490000|2020-11-12 01:28:10|4117.5|4079.5|4117.71|4079.71|4117.72|4079.72|4117.5|4079.5|10
1605144500000|2020-11-12 01:28:20|4117.75|4079.75|4117.46|4079.46|4117.75|4079.75|4117.46|4079.46|10
1605144510000|2020-11-12 01:28:30|4117.42|4079.42|4117.41|4079.41|4117.53|4079.53|4117.4|4079.4|8
1605144520000|2020-11-12 01:28:40|4117.32|4079.32|4117.28|4079.28|4117.35|4079.35|4117.28|4079.28|9
1605144530000|2020-11-12 01:28:50|4117.31|4079.31|4117.27|4079.27|4117.43|4079.43|4117.27|4079.27|10
1605144540000|2020-11-12 01:29:00|4117.26|4079.26|4117.15|4079.15|4117.26|4079.26|4117.09|4079.09|8
1605144550000|2020-11-12 01:29:10|4117.1|4079.1|4117.09|4079.09|4117.16|4079.16|4117.02|4079.02|9
1605144560000|2020-11-12 01:29:20|4117.24|4079.24|4117.61|4079.61|4117.68|4079.68|4117.18|4079.18|10
1605144570000|2020-11-12 01:29:30|4117.64|4079.64|4117.94|4079.94|4117.96|4079.96|4117.64|4079.64|8
1605144580000|2020-11-12 01:29:40|4117.78|4079.78|4117.73|4079.73|4117.88|4079.88|4117.72|4079.72|10
1605144590000|2020-11-12 01:29:50|4117.7|4079.7|4117.21|4079.21|4117.71|4079.71|4117.21|4079.21|10
1605144600000|2020-11-12 01:30:00|4117.16|4079.16|4117.18|4079.18|4117.18|4079.18|4117.14|4079.14|9
1605144610000|2020-11-12 01:30:10|4117.11|4079.11|4117.08|4079.08|4117.11|4079.11|4117.02|4079.02|9
1605144620000|2020-11-12 01:30:20|4117.13|4079.13|4116.93|4078.93|4117.23|4079.23|4116.93|4078.93|10
1605144630000|2020-11-12 01:30:30|4116.92|4078.92|4116.68|4078.68|4116.92|4078.92|4116.68|4078.68|9
1605144640000|2020-11-12 01:30:40|4116.56|4078.56|4116.42|4078.42|4116.58|4078.58|4116.42|4078.42|9
1605144650000|2020-11-12 01:30:50|4116.45|4078.45|4116.41|4078.41|4116.48|4078.48|4116.33|4078.33|9
1605144660000|2020-11-12 01:31:00|4116.37|4078.37|4116.12|4078.12|4116.44|4078.44|4116.12|4078.12|9
1605144670000|2020-11-12 01:31:10|4116.02|4078.02|4115.31|4077.31|4116.02|4078.02|4115.31|4077.31|10
1605144680000|2020-11-12 01:31:20|4115.32|4077.32|4115.26|4077.26|4115.38|4077.38|4115.16|4077.16|10
1605144690000|2020-11-12 01:31:30|4115.15|4077.15|4114.94|4076.94|4115.18|4077.18|4114.94|4076.94|8
1605144700000|2020-11-12 01:31:40|4115.09|4077.09|4114.91|4076.91|4115.09|4077.09|4114.91|4076.91|10
1605144710000|2020-11-12 01:31:50|4114.9|4076.9|4113.75|4075.75|4114.9|4076.9|4113.75|4075.75|10
1605144720000|2020-11-12 01:32:00|4113.7|4075.7|4113.34|4075.34|4113.7|4075.7|4113.33|4075.33|8
1605144730000|2020-11-12 01:32:10|4113.27|4075.27|4113.03|4075.03|4113.27|4075.27|4113.01|4075.01|8
1605144740000|2020-11-12 01:32:20|4112.98|4074.98|4113|4075|4113.16|4075.16|4112.92|4074.92|7
1605144750000|2020-11-12 01:32:30|4112.98|4074.98|4113.38|4075.38|4113.44|4075.44|4112.98|4074.98|9
1605144760000|2020-11-12 01:32:40|4113.39|4075.39|4113.31|4075.31|4113.39|4075.39|4113.29|4075.29|7
1605144770000|2020-11-12 01:32:50|4113.32|4075.32|4113.32|4075.32|4113.37|4075.37|4113.22|4075.22|10
1605144780000|2020-11-12 01:33:00|4113.5|4075.5|4113.52|4075.52|4113.57|4075.57|4113.44|4075.44|10
1605144790000|2020-11-12 01:33:10|4113.57|4075.57|4113.42|4075.42|4113.58|4075.58|4113.4|4075.4|9
1605144800000|2020-11-12 01:33:20|4113.4|4075.4|4113.17|4075.17|4113.4|4075.4|4113.17|4075.17|9
1605144810000|2020-11-12 01:33:30|4113.18|4075.18|4113.19|4075.19|4113.22|4075.22|4113.15|4075.15|8
1605144820000|2020-11-12 01:33:40|4113.2|4075.2|4113.15|4075.15|4113.2|4075.2|4113.1|4075.1|7
1605144830000|2020-11-12 01:33:50|4113.22|4075.22|4113.33|4075.33|4113.33|4075.33|4113.2|4075.2|9
1605144840000|2020-11-12 01:34:00|4113.32|4075.32|4113.09|4075.09|4113.32|4075.32|4113.07|4075.07|7
1605144850000|2020-11-12 01:34:10|4112.98|4074.98|4112.85|4074.85|4113|4075|4112.85|4074.85|8
1605144860000|2020-11-12 01:34:20|4112.83|4074.83|4112.61|4074.61|4112.83|4074.83|4112.6|4074.6|8
1605144870000|2020-11-12 01:34:30|4112.55|4074.55|4112.23|4074.23|4112.58|4074.58|4112.2|4074.2|9
1605144880000|2020-11-12 01:34:40|4112.21|4074.21|4112.55|4074.55|4112.55|4074.55|4112.2|4074.2|9
1605144890000|2020-11-12 01:34:50|4112.59|4074.59|4112.76|4074.76|4112.78|4074.78|4112.5|4074.5|9
1605144900000|2020-11-12 01:35:00|4112.87|4074.87|4113.01|4075.01|4113.01|4075.01|4112.87|4074.87|8
1605144910000|2020-11-12 01:35:10|4113|4075|4113.1|4075.1|4113.2|4075.2|4113|4075|10
1605144920000|2020-11-12 01:35:20|4113.11|4075.11|4112.83|4074.83|4113.11|4075.11|4112.83|4074.83|9
1605144930000|2020-11-12 01:35:30|4112.93|4074.93|4112.87|4074.87|4112.95|4074.95|4112.87|4074.87|7
1605144940000|2020-11-12 01:35:40|4112.79|4074.79|4112.91|4074.91|4112.91|4074.91|4112.75|4074.75|9
1605144950000|2020-11-12 01:35:50|4112.87|4074.87|4112.85|4074.85|4112.96|4074.96|4112.79|4074.79|10
1605144960000|2020-11-12 01:36:00|4112.92|4074.92|4113.08|4075.08|4113.08|4075.08|4112.92|4074.92|7
1605144970000|2020-11-12 01:36:10|4112.93|4074.93|4112.69|4074.69|4112.93|4074.93|4112.69|4074.69|9
1605144980000|2020-11-12 01:36:20|4112.67|4074.67|4112.6|4074.6|4112.67|4074.67|4112.59|4074.59|7
1605144990000|2020-11-12 01:36:30|4112.54|4074.54|4112.57|4074.57|4112.57|4074.57|4112.5|4074.5|9
1605145000000|2020-11-12 01:36:40|4112.58|4074.58|4112.61|4074.61|4112.68|4074.68|4112.58|4074.58|8
1605145010000|2020-11-12 01:36:50|4112.64|4074.64|4112.79|4074.79|4112.79|4074.79|4112.49|4074.49|10
1605145020000|2020-11-12 01:37:00|4112.75|4074.75|4112.96|4074.96|4112.96|4074.96|4112.75|4074.75|10
1605145030000|2020-11-12 01:37:10|4113.03|4075.03|4113.23|4075.23|4113.39|4075.39|4113.03|4075.03|10
1605145040000|2020-11-12 01:37:20|4113.2|4075.2|4113.26|4075.26|4113.29|4075.29|4113.2|4075.2|8
1605145050000|2020-11-12 01:37:30|4113.24|4075.24|4113.04|4075.04|4113.24|4075.24|4113.04|4075.04|9
1605145060000|2020-11-12 01:37:40|4113.11|4075.11|4112.97|4074.97|4113.11|4075.11|4112.9|4074.9|9
1605145070000|2020-11-12 01:37:50|4113.01|4075.01|4113.53|4075.53|4113.53|4075.53|4113.01|4075.01|9
1605145080000|2020-11-12 01:38:00|4113.69|4075.69|4113.84|4075.84|4113.84|4075.84|4113.69|4075.69|9
1605145090000|2020-11-12 01:38:10|4113.88|4075.88|4114.46|4076.46|4114.5|4076.5|4113.88|4075.88|10
1605145100000|2020-11-12 01:38:20|4114.35|4076.35|4114.83|4076.83|4114.85|4076.85|4114.35|4076.35|10
1605145110000|2020-11-12 01:38:30|4114.85|4076.85|4115.13|4077.13|4115.13|4077.13|4114.84|4076.84|10
1605145120000|2020-11-12 01:38:40|4115.09|4077.09|4114.8|4076.8|4115.13|4077.13|4114.8|4076.8|10
1605145130000|2020-11-12 01:38:50|4114.85|4076.85|4114.63|4076.63|4114.85|4076.85|4114.61|4076.61|10
1605145140000|2020-11-12 01:39:00|4114.65|4076.65|4114.77|4076.77|4114.77|4076.77|4114.6|4076.6|9
1605145150000|2020-11-12 01:39:10|4114.75|4076.75|4114.67|4076.67|4114.94|4076.94|4114.59|4076.59|9
1605145160000|2020-11-12 01:39:20|4114.71|4076.71|4114.27|4076.27|4114.71|4076.71|4114.27|4076.27|8
1605145170000|2020-11-12 01:39:30|4114.19|4076.19|4113.09|4075.09|4114.19|4076.19|4113.09|4075.09|10
1605145180000|2020-11-12 01:39:40|4113.1|4075.1|4112.46|4074.46|4113.15|4075.15|4112.46|4074.46|10
1605145190000|2020-11-12 01:39:50|4112.4|4074.4|4111.57|4073.57|4112.4|4074.4|4111.57|4073.57|10
1605145200000|2020-11-12 01:40:00|4111.48|4073.48|4111.3|4073.3|4111.48|4073.48|4111.3|4073.3|10
1605145210000|2020-11-12 01:40:10|4111.26|4073.26|4111.18|4073.18|4111.27|4073.27|4111.08|4073.08|9
1605145220000|2020-11-12 01:40:20|4111.15|4073.15|4110.72|4072.72|4111.15|4073.15|4110.68|4072.68|10
1605145230000|2020-11-12 01:40:30|4110.68|4072.68|4111.04|4073.04|4111.04|4073.04|4110.68|4072.68|9
1605145240000|2020-11-12 01:40:40|4110.97|4072.97|4110.51|4072.51|4110.97|4072.97|4110.51|4072.51|10
1605145250000|2020-11-12 01:40:50|4110.49|4072.49|4110.26|4072.26|4110.49|4072.49|4110.2|4072.2|10
1605145260000|2020-11-12 01:41:00|4110.27|4072.27|4110.29|4072.29|4110.31|4072.31|4110.25|4072.25|10
1605145270000|2020-11-12 01:41:10|4110.27|4072.27|4110.14|4072.14|4110.33|4072.33|4110.14|4072.14|10
1605145280000|2020-11-12 01:41:20|4110.15|4072.15|4110.21|4072.21|4110.21|4072.21|4110.1|4072.1|8
1605145290000|2020-11-12 01:41:30|4110.18|4072.18|4110.49|4072.49|4110.49|4072.49|4110.12|4072.12|10
1605145300000|2020-11-12 01:41:40|4110.41|4072.41|4110.78|4072.78|4110.78|4072.78|4110.41|4072.41|7
1605145310000|2020-11-12 01:41:50|4110.79|4072.79|4110.92|4072.92|4110.92|4072.92|4110.79|4072.79|10
1605145320000|2020-11-12 01:42:00|4110.98|4072.98|4110.91|4072.91|4111.06|4073.06|4110.91|4072.91|8
1605145330000|2020-11-12 01:42:10|4110.98|4072.98|4110.71|4072.71|4110.98|4072.98|4110.71|4072.71|9
1605145340000|2020-11-12 01:42:20|4110.7|4072.7|4110.6|4072.6|4110.71|4072.71|4110.57|4072.57|9
1605145350000|2020-11-12 01:42:30|4110.54|4072.54|4110.37|4072.37|4110.54|4072.54|4110.34|4072.34|10
1605145360000|2020-11-12 01:42:40|4110.35|4072.35|4109.86|4071.86|4110.37|4072.37|4109.86|4071.86|8
1605145370000|2020-11-12 01:42:50|4109.81|4071.81|4108.81|4070.81|4109.81|4071.81|4108.81|4070.81|9
1605145380000|2020-11-12 01:43:00|4108.85|4070.85|4108.48|4070.48|4108.85|4070.85|4108.47|4070.47|10
1605145390000|2020-11-12 01:43:10|4108.38|4070.38|4108.04|4070.04|4108.38|4070.38|4108.04|4070.04|9
1605145400000|2020-11-12 01:43:20|4108.03|4070.03|4108.43|4070.43|4108.46|4070.46|4107.8|4069.8|9
1605145410000|2020-11-12 01:43:30|4108.38|4070.38|4108.62|4070.62|4108.62|4070.62|4108.37|4070.37|8
1605145420000|2020-11-12 01:43:40|4108.61|4070.61|4108.89|4070.89|4108.92|4070.92|4108.61|4070.61|8
1605145430000|2020-11-12 01:43:50|4108.98|4070.98|4108.77|4070.77|4109.01|4071.01|4108.77|4070.77|10
1605145440000|2020-11-12 01:44:00|4108.78|4070.78|4108.68|4070.68|4108.81|4070.81|4108.68|4070.68|10
1605145450000|2020-11-12 01:44:10|4108.62|4070.62|4108.49|4070.49|4108.62|4070.62|4108.49|4070.49|10
1605145460000|2020-11-12 01:44:20|4108.5|4070.5|4108.3|4070.3|4108.5|4070.5|4108.3|4070.3|10
1605145470000|2020-11-12 01:44:30|4108.37|4070.37|4109.59|4071.59|4109.59|4071.59|4108.37|4070.37|9
1605145480000|2020-11-12 01:44:40|4109.56|4071.56|4109.98|4071.98|4109.98|4071.98|4109.56|4071.56|10
1605145490000|2020-11-12 01:44:50|4109.85|4071.85|4109.57|4071.57|4109.85|4071.85|4109.57|4071.57|10
1605145500000|2020-11-12 01:45:00|4109.59|4071.59|4109.63|4071.63|4109.63|4071.63|4109.52|4071.52|10
1605145510000|2020-11-12 01:45:10|4109.81|4071.81|4110.2|4072.2|4110.2|4072.2|4109.81|4071.81|7
1605145520000|2020-11-12 01:45:20|4110.18|4072.18|4110.14|4072.14|4110.22|4072.22|4110.07|4072.07|10
1605145530000|2020-11-12 01:45:30|4110.22|4072.22|4110.42|4072.42|4110.48|4072.48|4110.11|4072.11|9
1605145540000|2020-11-12 01:45:40|4110.43|4072.43|4111.03|4073.03|4111.03|4073.03|4110.43|4072.43|9
1605145550000|2020-11-12 01:45:50|4111.07|4073.07|4111.32|4073.32|4111.33|4073.33|4111.06|4073.06|10
1605145560000|2020-11-12 01:46:00|4111.31|4073.31|4111.17|4073.17|4111.33|4073.33|4111.14|4073.14|10
1605145570000|2020-11-12 01:46:10|4111.13|4073.13|4110.87|4072.87|4111.13|4073.13|4110.76|4072.76|10
1605145580000|2020-11-12 01:46:20|4110.85|4072.85|4110.91|4072.91|4110.91|4072.91|4110.79|4072.79|9
1605145590000|2020-11-12 01:46:30|4110.9|4072.9|4110.52|4072.52|4110.96|4072.96|4110.52|4072.52|10
1605145600000|2020-11-12 01:46:40|4110.44|4072.44|4110.44|4072.44|4110.49|4072.49|4110.36|4072.36|9
1605145610000|2020-11-12 01:46:50|4110.4|4072.4|4110.28|4072.28|4110.4|4072.4|4110.25|4072.25|9
1605145620000|2020-11-12 01:47:00|4110.25|4072.25|4109.93|4071.93|4110.26|4072.26|4109.93|4071.93|9
1605145630000|2020-11-12 01:47:10|4109.94|4071.94|4110.04|4072.04|4110.04|4072.04|4109.86|4071.86|8
1605145640000|2020-11-12 01:47:20|4110.02|4072.02|4110.26|4072.26|4110.26|4072.26|4110.02|4072.02|9
1605145650000|2020-11-12 01:47:30|4110.6|4072.6|4111.55|4073.55|4111.55|4073.55|4110.6|4072.6|10
1605145660000|2020-11-12 01:47:40|4111.54|4073.54|4111.66|4073.66|4111.77|4073.77|4111.54|4073.54|9
1605145670000|2020-11-12 01:47:50|4111.69|4073.69|4111.97|4073.97|4111.97|4073.97|4111.69|4073.69|7
1605145680000|2020-11-12 01:48:00|4111.9|4073.9|4112.15|4074.15|4112.15|4074.15|4111.89|4073.89|7
1605145690000|2020-11-12 01:48:10|4112.23|4074.23|4114.26|4076.26|4114.26|4076.26|4112.23|4074.23|10
1605145700000|2020-11-12 01:48:20|4114.38|4076.38|4115.02|4077.02|4115.02|4077.02|4114.38|4076.38|10
1605145710000|2020-11-12 01:48:30|4114.96|4076.96|4114.48|4076.48|4114.99|4076.99|4114.48|4076.48|9
1605145720000|2020-11-12 01:48:40|4114.39|4076.39|4114.53|4076.53|4114.74|4076.74|4114.39|4076.39|10
1605145730000|2020-11-12 01:48:50|4114.52|4076.52|4115.56|4077.56|4115.56|4077.56|4114.52|4076.52|10
1605145740000|2020-11-12 01:49:00|4115.66|4077.66|4115.68|4077.68|4115.77|4077.77|4115.61|4077.61|10
1605145750000|2020-11-12 01:49:10|4115.72|4077.72|4116.35|4078.35|4116.35|4078.35|4115.72|4077.72|8
1605145760000|2020-11-12 01:49:20|4116.42|4078.42|4117.12|4079.12|4117.12|4079.12|4116.42|4078.42|9
1605145770000|2020-11-12 01:49:30|4117.07|4079.07|4117.42|4079.42|4117.42|4079.42|4117.07|4079.07|9
1605145780000|2020-11-12 01:49:40|4117.48|4079.48|4117.94|4079.94|4118.05|4080.05|4117.48|4079.48|10
1605145790000|2020-11-12 01:49:50|4117.93|4079.93|4118.22|4080.22|4118.22|4080.22|4117.93|4079.93|9
1605145800000|2020-11-12 01:50:00|4118.27|4080.27|4118.66|4080.66|4118.66|4080.66|4118.27|4080.27|9
1605145810000|2020-11-12 01:50:10|4118.6|4080.6|4118.32|4080.32|4118.61|4080.61|4118.32|4080.32|9
1605145820000|2020-11-12 01:50:20|4118.31|4080.31|4118.42|4080.42|4118.42|4080.42|4118.21|4080.21|6
1605145830000|2020-11-12 01:50:30|4118.47|4080.47|4118.37|4080.37|4118.48|4080.48|4118.37|4080.37|10
1605145840000|2020-11-12 01:50:40|4118.33|4080.33|4118.34|4080.34|4118.42|4080.42|4118.32|4080.32|8
1605145850000|2020-11-12 01:50:50|4118.35|4080.35|4118.3|4080.3|4118.43|4080.43|4118.27|4080.27|8
1605145860000|2020-11-12 01:51:00|4118.21|4080.21|4118.02|4080.02|4118.24|4080.24|4118.02|4080.02|8
1605145870000|2020-11-12 01:51:10|4118.05|4080.05|4117.72|4079.72|4118.08|4080.08|4117.72|4079.72|8
1605145880000|2020-11-12 01:51:20|4117.7|4079.7|4117.49|4079.49|4117.7|4079.7|4117.49|4079.49|7
1605145890000|2020-11-12 01:51:30|4117.46|4079.46|4117.2|4079.2|4117.49|4079.49|4117.16|4079.16|9
1605145900000|2020-11-12 01:51:40|4117.15|4079.15|4117.07|4079.07|4117.16|4079.16|4117.05|4079.05|8
1605145910000|2020-11-12 01:51:50|4117.06|4079.06|4117.21|4079.21|4117.21|4079.21|4117.06|4079.06|7
1605145920000|2020-11-12 01:52:00|4117.2|4079.2|4117.12|4079.12|4117.2|4079.2|4117.12|4079.12|10
1605145930000|2020-11-12 01:52:10|4117.02|4079.02|4117.03|4079.03|4117.05|4079.05|4116.94|4078.94|9
1605145940000|2020-11-12 01:52:20|4117.08|4079.08|4117.39|4079.39|4117.39|4079.39|4117.03|4079.03|10
1605145950000|2020-11-12 01:52:30|4117.43|4079.43|4117.35|4079.35|4117.43|4079.43|4117.29|4079.29|8
1605145960000|2020-11-12 01:52:40|4117.36|4079.36|4117.34|4079.34|4117.37|4079.37|4117.34|4079.34|9
1605145970000|2020-11-12 01:52:50|4117.35|4079.35|4117.69|4079.69|4117.74|4079.74|4117.3|4079.3|10
1605145980000|2020-11-12 01:53:00|4117.67|4079.67|4117.91|4079.91|4117.96|4079.96|4117.67|4079.67|9
1605145990000|2020-11-12 01:53:10|4117.89|4079.89|4117.59|4079.59|4117.89|4079.89|4117.54|4079.54|10
1605146000000|2020-11-12 01:53:20|4117.58|4079.58|4117.64|4079.64|4117.77|4079.77|4117.58|4079.58|10
1605146010000|2020-11-12 01:53:30|4117.65|4079.65|4117.61|4079.61|4117.68|4079.68|4117.53|4079.53|9
1605146020000|2020-11-12 01:53:40|4117.51|4079.51|4116.45|4078.45|4117.51|4079.51|4116.45|4078.45|8
1605146030000|2020-11-12 01:53:50|4116.29|4078.29|4115.87|4077.87|4116.37|4078.37|4115.85|4077.85|10
1605146040000|2020-11-12 01:54:00|4115.76|4077.76|4115.81|4077.81|4115.93|4077.93|4115.76|4077.76|7
1605146050000|2020-11-12 01:54:10|4115.83|4077.83|4115.47|4077.47|4115.89|4077.89|4115.47|4077.47|10
1605146060000|2020-11-12 01:54:20|4115.37|4077.37|4115.46|4077.46|4115.53|4077.53|4115.37|4077.37|9
1605146070000|2020-11-12 01:54:30|4115.48|4077.48|4115.41|4077.41|4115.48|4077.48|4115.22|4077.22|9
1605146080000|2020-11-12 01:54:40|4115.35|4077.35|4115.4|4077.4|4115.53|4077.53|4115.3|4077.3|9
1605146090000|2020-11-12 01:54:50|4115.38|4077.38|4115.46|4077.46|4115.46|4077.46|4115.29|4077.29|9
1605146100000|2020-11-12 01:55:00|4115.49|4077.49|4115.13|4077.13|4115.51|4077.51|4115.12|4077.12|10
1605146110000|2020-11-12 01:55:10|4115.08|4077.08|4115.45|4077.45|4115.45|4077.45|4115.03|4077.03|10
1605146120000|2020-11-12 01:55:20|4115.44|4077.44|4115.22|4077.22|4115.46|4077.46|4115.2|4077.2|9
1605146130000|2020-11-12 01:55:30|4115.24|4077.24|4115.27|4077.27|4115.41|4077.41|4115.22|4077.22|8
1605146140000|2020-11-12 01:55:40|4115.34|4077.34|4115.74|4077.74|4115.74|4077.74|4115.34|4077.34|10
1605146150000|2020-11-12 01:55:50|4115.62|4077.62|4116|4078|4116|4078|4115.62|4077.62|9
1605146160000|2020-11-12 01:56:00|4115.95|4077.95|4116.07|4078.07|4116.07|4078.07|4115.93|4077.93|10
1605146170000|2020-11-12 01:56:10|4116.09|4078.09|4115.44|4077.44|4116.11|4078.11|4115.44|4077.44|8
1605146180000|2020-11-12 01:56:20|4115.41|4077.41|4115.11|4077.11|4115.42|4077.42|4115.11|4077.11|9
1605146190000|2020-11-12 01:56:30|4115.06|4077.06|4115.16|4077.16|4115.23|4077.23|4115.06|4077.06|9
1605146200000|2020-11-12 01:56:40|4115.15|4077.15|4114.9|4076.9|4115.15|4077.15|4114.87|4076.87|7
1605146210000|2020-11-12 01:56:50|4114.88|4076.88|4114.73|4076.73|4114.88|4076.88|4114.68|4076.68|8
1605146220000|2020-11-12 01:57:00|4114.76|4076.76|4115.05|4077.05|4115.05|4077.05|4114.73|4076.73|8
1605146230000|2020-11-12 01:57:10|4115.03|4077.03|4114.98|4076.98|4115.06|4077.06|4114.97|4076.97|8
1605146240000|2020-11-12 01:57:20|4114.96|4076.96|4114.13|4076.13|4114.96|4076.96|4114.13|4076.13|10
1605146250000|2020-11-12 01:57:30|4114.14|4076.14|4113.7|4075.7|4114.14|4076.14|4113.7|4075.7|9
1605146260000|2020-11-12 01:57:40|4113.55|4075.55|4113.35|4075.35|4113.55|4075.55|4113.35|4075.35|9
1605146270000|2020-11-12 01:57:50|4113.27|4075.27|4113|4075|4113.29|4075.29|4113|4075|9
1605146280000|2020-11-12 01:58:00|4112.87|4074.87|4112.42|4074.42|4112.87|4074.87|4112.42|4074.42|9
1605146290000|2020-11-12 01:58:10|4112.63|4074.63|4113.4|4075.4|4113.4|4075.4|4112.63|4074.63|10
1605146300000|2020-11-12 01:58:20|4113.53|4075.53|4114.48|4076.48|4114.48|4076.48|4113.53|4075.53|10
1605146310000|2020-11-12 01:58:30|4114.84|4076.84|4116.41|4078.41|4116.41|4078.41|4114.84|4076.84|10
1605146320000|2020-11-12 01:58:40|4116.53|4078.53|4116.92|4078.92|4116.92|4078.92|4116.49|4078.49|8
1605146330000|2020-11-12 01:58:50|4116.98|4078.98|4117.82|4079.82|4117.82|4079.82|4116.98|4078.98|9
1605146340000|2020-11-12 01:59:00|4117.9|4079.9|4117.93|4079.93|4118|4080|4117.76|4079.76|10
1605146350000|2020-11-12 01:59:10|4117.9|4079.9|4118.07|4080.07|4118.07|4080.07|4117.87|4079.87|10
1605146360000|2020-11-12 01:59:20|4118.1|4080.1|4118.02|4080.02|4118.16|4080.16|4117.93|4079.93|8
1605146370000|2020-11-12 01:59:30|4118.01|4080.01|4117.85|4079.85|4118.01|4080.01|4117.85|4079.85|8
1605146380000|2020-11-12 01:59:40|4117.83|4079.83|4117.57|4079.57|4117.83|4079.83|4117.57|4079.57|10
1605146390000|2020-11-12 01:59:50|4117.48|4079.48|4117.56|4079.56|4117.75|4079.75|4117.48|4079.48|10
1605146400000|2020-11-12 02:00:00|4117.66|4079.66|4117.31|4079.31|4117.67|4079.67|4117.31|4079.31|9
1605146410000|2020-11-12 02:00:10|4117.42|4079.42|4117.3|4079.3|4117.42|4079.42|4117.28|4079.28|9
1605146420000|2020-11-12 02:00:20|4117.21|4079.21|4116.96|4078.96|4117.26|4079.26|4116.96|4078.96|10
1605146430000|2020-11-12 02:00:30|4116.91|4078.91|4116.59|4078.59|4116.91|4078.91|4116.58|4078.58|10
1605146440000|2020-11-12 02:00:40|4116.56|4078.56|4115.45|4077.45|4116.56|4078.56|4115.45|4077.45|9
1605146450000|2020-11-12 02:00:50|4115.39|4077.39|4114.85|4076.85|4115.39|4077.39|4114.85|4076.85|9
1605146460000|2020-11-12 02:01:00|4114.81|4076.81|4114.44|4076.44|4114.81|4076.81|4114.31|4076.31|10
1605146470000|2020-11-12 02:01:10|4114.49|4076.49|4114.63|4076.63|4114.63|4076.63|4114.42|4076.42|10
1605146480000|2020-11-12 02:01:20|4114.64|4076.64|4114.48|4076.48|4114.64|4076.64|4114.48|4076.48|9
1605146490000|2020-11-12 02:01:30|4114.43|4076.43|4114.57|4076.57|4114.59|4076.59|4114.4|4076.4|9
1605146500000|2020-11-12 02:01:40|4114.55|4076.55|4114.2|4076.2|4114.56|4076.56|4114.2|4076.2|10
1605146510000|2020-11-12 02:01:50|4114.12|4076.12|4113.92|4075.92|4114.12|4076.12|4113.83|4075.83|10
1605146520000|2020-11-12 02:02:00|4113.86|4075.86|4113.73|4075.73|4113.86|4075.86|4113.65|4075.65|10
1605146530000|2020-11-12 02:02:10|4113.65|4075.65|4113.56|4075.56|4113.71|4075.71|4113.52|4075.52|9
1605146540000|2020-11-12 02:02:20|4113.63|4075.63|4113.59|4075.59|4113.63|4075.63|4113.59|4075.59|8
1605146550000|2020-11-12 02:02:30|4113.64|4075.64|4113.65|4075.65|4113.76|4075.76|4113.59|4075.59|8
1605146560000|2020-11-12 02:02:40|4113.94|4075.94|4114.34|4076.34|4114.39|4076.39|4113.91|4075.91|10
1605146570000|2020-11-12 02:02:50|4114.31|4076.31|4113.89|4075.89|4114.31|4076.31|4113.89|4075.89|9
1605146580000|2020-11-12 02:03:00|4113.85|4075.85|4113.62|4075.62|4113.85|4075.85|4113.62|4075.62|6
1605146590000|2020-11-12 02:03:10|4113.61|4075.61|4113.71|4075.71|4113.77|4075.77|4113.61|4075.61|9
1605146600000|2020-11-12 02:03:20|4113.72|4075.72|4113.63|4075.63|4113.88|4075.88|4113.63|4075.63|9
1605146610000|2020-11-12 02:03:30|4113.69|4075.69|4113.85|4075.85|4113.85|4075.85|4113.65|4075.65|10
1605146620000|2020-11-12 02:03:40|4113.9|4075.9|4113.78|4075.78|4113.91|4075.91|4113.76|4075.76|7
1605146630000|2020-11-12 02:03:50|4113.82|4075.82|4113.17|4075.17|4113.82|4075.82|4113.17|4075.17|10
1605146640000|2020-11-12 02:04:00|4113.26|4075.26|4112.68|4074.68|4113.26|4075.26|4112.68|4074.68|9
1605146650000|2020-11-12 02:04:10|4112.63|4074.63|4112.1|4074.1|4112.63|4074.63|4112.1|4074.1|9
1605146660000|2020-11-12 02:04:20|4111.88|4073.88|4111.32|4073.32|4111.88|4073.88|4111.3|4073.3|8
1605146670000|2020-11-12 02:04:30|4111.31|4073.31|4110.94|4072.94|4111.31|4073.31|4110.89|4072.89|10
1605146680000|2020-11-12 02:04:40|4110.95|4072.95|4110.82|4072.82|4111.03|4073.03|4110.82|4072.82|9
1605146690000|2020-11-12 02:04:50|4110.71|4072.71|4110.52|4072.52|4110.88|4072.88|4110.52|4072.52|8
1605146700000|2020-11-12 02:05:00|4110.38|4072.38|4109.95|4071.95|4110.38|4072.38|4109.84|4071.84|10
1605146710000|2020-11-12 02:05:10|4109.86|4071.86|4109.14|4071.14|4109.86|4071.86|4109.06|4071.06|9
1605146720000|2020-11-12 02:05:20|4109.01|4071.01|4108.75|4070.75|4109.02|4071.02|4108.75|4070.75|9
1605146730000|2020-11-12 02:05:30|4108.8|4070.8|4108.82|4070.82|4108.86|4070.86|4108.44|4070.44|10
1605146740000|2020-11-12 02:05:40|4108.9|4070.9|4109.03|4071.03|4109.03|4071.03|4108.76|4070.76|8
1605146750000|2020-11-12 02:05:50|4108.98|4070.98|4108.84|4070.84|4108.98|4070.98|4108.65|4070.65|10
1605146760000|2020-11-12 02:06:00|4108.81|4070.81|4108.87|4070.87|4108.9|4070.9|4108.79|4070.79|10
1605146770000|2020-11-12 02:06:10|4108.97|4070.97|4108.93|4070.93|4108.97|4070.97|4108.87|4070.87|9
1605146780000|2020-11-12 02:06:20|4108.99|4070.99|4109.29|4071.29|4109.29|4071.29|4108.99|4070.99|10
1605146790000|2020-11-12 02:06:30|4109.36|4071.36|4109.73|4071.73|4109.73|4071.73|4109.36|4071.36|10
1605146800000|2020-11-12 02:06:40|4109.65|4071.65|4109.44|4071.44|4109.65|4071.65|4109.44|4071.44|9
1605146810000|2020-11-12 02:06:50|4109.36|4071.36|4109.35|4071.35|4109.49|4071.49|4109.06|4071.06|10
1605146820000|2020-11-12 02:07:00|4109.23|4071.23|4109.35|4071.35|4109.35|4071.35|4109.21|4071.21|10
1605146830000|2020-11-12 02:07:10|4109.29|4071.29|4109.3|4071.3|4109.3|4071.3|4109.16|4071.16|8
1605146840000|2020-11-12 02:07:20|4109.28|4071.28|4109.27|4071.27|4109.37|4071.37|4109.27|4071.27|9
1605146850000|2020-11-12 02:07:30|4109.22|4071.22|4108.98|4070.98|4109.22|4071.22|4108.97|4070.97|9
1605146860000|2020-11-12 02:07:40|4108.86|4070.86|4108.78|4070.78|4108.86|4070.86|4108.67|4070.67|10
1605146870000|2020-11-12 02:07:50|4108.74|4070.74|4108.55|4070.55|4108.74|4070.74|4108.55|4070.55|8
1605146880000|2020-11-12 02:08:00|4108.67|4070.67|4109.44|4071.44|4109.44|4071.44|4108.67|4070.67|10
1605146890000|2020-11-12 02:08:10|4109.47|4071.47|4109.45|4071.45|4109.57|4071.57|4109.43|4071.43|7
1605146900000|2020-11-12 02:08:20|4109.51|4071.51|4109.45|4071.45|4109.51|4071.51|4109.39|4071.39|9
1605146910000|2020-11-12 02:08:30|4109.44|4071.44|4109.38|4071.38|4109.54|4071.54|4109.34|4071.34|7
1605146920000|2020-11-12 02:08:40|4109.44|4071.44|4109.47|4071.47|4109.68|4071.68|4109.43|4071.43|10
1605146930000|2020-11-12 02:08:50|4109.46|4071.46|4109.14|4071.14|4109.6|4071.6|4109.14|4071.14|10
1605146940000|2020-11-12 02:09:00|4109.07|4071.07|4109.14|4071.14|4109.24|4071.24|4109.06|4071.06|10
1605146950000|2020-11-12 02:09:10|4109.1|4071.1|4108.95|4070.95|4109.1|4071.1|4108.93|4070.93|9
1605146960000|2020-11-12 02:09:20|4108.93|4070.93|4108.75|4070.75|4108.93|4070.93|4108.75|4070.75|10
1605146970000|2020-11-12 02:09:30|4108.85|4070.85|4109.13|4071.13|4109.13|4071.13|4108.85|4070.85|8
1605146980000|2020-11-12 02:09:40|4109.14|4071.14|4109.26|4071.26|4109.26|4071.26|4109.13|4071.13|9
1605146990000|2020-11-12 02:09:50|4109.49|4071.49|4110.15|4072.15|4110.15|4072.15|4109.49|4071.49|9
1605147000000|2020-11-12 02:10:00|4110.19|4072.19|4110.35|4072.35|4110.43|4072.43|4110.05|4072.05|10
1605147010000|2020-11-12 02:10:10|4110.77|4072.77|4111.78|4073.78|4111.78|4073.78|4110.77|4072.77|10
1605147020000|2020-11-12 02:10:20|4111.77|4073.77|4112.2|4074.2|4112.2|4074.2|4111.74|4073.74|9
1605147030000|2020-11-12 02:10:30|4112.21|4074.21|4111.78|4073.78|4112.26|4074.26|4111.78|4073.78|9
1605147040000|2020-11-12 02:10:40|4111.68|4073.68|4111.4|4073.4|4111.73|4073.73|4111.4|4073.4|10
1605147050000|2020-11-12 02:10:50|4111.39|4073.39|4111.66|4073.66|4111.66|4073.66|4111.33|4073.33|10
1605147060000|2020-11-12 02:11:00|4111.63|4073.63|4111.05|4073.05|4111.68|4073.68|4111.05|4073.05|10
1605147070000|2020-11-12 02:11:10|4110.93|4072.93|4110.36|4072.36|4111|4073|4110.36|4072.36|9
1605147080000|2020-11-12 02:11:20|4110.42|4072.42|4110.17|4072.17|4110.42|4072.42|4110.17|4072.17|7
1605147090000|2020-11-12 02:11:30|4110.11|4072.11|4109.93|4071.93|4110.21|4072.21|4109.93|4071.93|9
1605147100000|2020-11-12 02:11:40|4109.92|4071.92|4110.18|4072.18|4110.18|4072.18|4109.92|4071.92|10
1605147110000|2020-11-12 02:11:50|4110.2|4072.2|4109.29|4071.29|4110.2|4072.2|4109.29|4071.29|10
1605147120000|2020-11-12 02:12:00|4109.26|4071.26|4109.03|4071.03|4109.32|4071.32|4109.03|4071.03|9
1605147130000|2020-11-12 02:12:10|4108.95|4070.95|4107.93|4069.93|4108.95|4070.95|4107.93|4069.93|10
1605147140000|2020-11-12 02:12:20|4107.97|4069.97|4107.71|4069.71|4107.97|4069.97|4107.71|4069.71|10
1605147150000|2020-11-12 02:12:30|4107.67|4069.67|4107.7|4069.7|4107.72|4069.72|4107.56|4069.56|9
1605147160000|2020-11-12 02:12:40|4107.63|4069.63|4107.55|4069.55|4107.64|4069.64|4107.45|4069.45|9
1605147170000|2020-11-12 02:12:50|4107.53|4069.53|4107.41|4069.41|4107.6|4069.6|4107.41|4069.41|9
1605147180000|2020-11-12 02:13:00|4107.42|4069.42|4107.23|4069.23|4107.44|4069.44|4107.18|4069.18|10
1605147190000|2020-11-12 02:13:10|4107.25|4069.25|4107.15|4069.15|4107.32|4069.32|4107.11|4069.11|10
1605147200000|2020-11-12 02:13:20|4107.11|4069.11|4107.21|4069.21|4107.25|4069.25|4107.11|4069.11|9
1605147210000|2020-11-12 02:13:30|4107.26|4069.26|4107.46|4069.46|4107.47|4069.47|4107.12|4069.12|9
1605147220000|2020-11-12 02:13:40|4107.5|4069.5|4107.51|4069.51|4107.7|4069.7|4107.42|4069.42|9
1605147230000|2020-11-12 02:13:50|4107.55|4069.55|4107.18|4069.18|4107.73|4069.73|4107.18|4069.18|10
1605147240000|2020-11-12 02:14:00|4107.24|4069.24|4107.05|4069.05|4107.27|4069.27|4107.05|4069.05|10
1605147250000|2020-11-12 02:14:10|4106.99|4068.99|4106.67|4068.67|4107.07|4069.07|4106.67|4068.67|10
1605147260000|2020-11-12 02:14:20|4106.54|4068.54|4106.35|4068.35|4106.54|4068.54|4106.35|4068.35|7
1605147270000|2020-11-12 02:14:30|4106.36|4068.36|4106.62|4068.62|4106.62|4068.62|4106.36|4068.36|9
1605147280000|2020-11-12 02:14:40|4106.59|4068.59|4106.9|4068.9|4106.91|4068.91|4106.59|4068.59|10
1605147290000|2020-11-12 02:14:50|4106.97|4068.97|4107.18|4069.18|4107.23|4069.23|4106.96|4068.96|8
1605147300000|2020-11-12 02:15:00|4107.26|4069.26|4107.56|4069.56|4107.62|4069.62|4107.19|4069.19|8
1605147310000|2020-11-12 02:15:10|4107.63|4069.63|4107.57|4069.57|4107.69|4069.69|4107.52|4069.52|10
1605147320000|2020-11-12 02:15:20|4107.61|4069.61|4107.65|4069.65|4107.65|4069.65|4107.49|4069.49|9
1605147330000|2020-11-12 02:15:30|4107.69|4069.69|4107.21|4069.21|4107.7|4069.7|4107.21|4069.21|10
1605147340000|2020-11-12 02:15:40|4107.16|4069.16|4106.98|4068.98|4107.16|4069.16|4106.61|4068.61|8
1605147350000|2020-11-12 02:15:50|4107.16|4069.16|4107.6|4069.6|4107.64|4069.64|4107.16|4069.16|10
1605147360000|2020-11-12 02:16:00|4107.75|4069.75|4107.65|4069.65|4107.94|4069.94|4107.65|4069.65|8
1605147370000|2020-11-12 02:16:10|4107.58|4069.58|4107.43|4069.43|4107.59|4069.59|4107.43|4069.43|8
1605147380000|2020-11-12 02:16:20|4107.38|4069.38|4107.27|4069.27|4107.38|4069.38|4107.24|4069.24|8
1605147390000|2020-11-12 02:16:30|4107.4|4069.4|4107.58|4069.58|4107.58|4069.58|4107.4|4069.4|8
1605147400000|2020-11-12 02:16:40|4107.63|4069.63|4107.69|4069.69|4107.69|4069.69|4107.49|4069.49|10
1605147410000|2020-11-12 02:16:50|4107.75|4069.75|4107.83|4069.83|4107.88|4069.88|4107.75|4069.75|8
1605147420000|2020-11-12 02:17:00|4107.76|4069.76|4107.86|4069.86|4107.93|4069.93|4107.76|4069.76|8
1605147430000|2020-11-12 02:17:10|4107.85|4069.85|4107.73|4069.73|4107.89|4069.89|4107.67|4069.67|10
1605147440000|2020-11-12 02:17:20|4107.61|4069.61|4107.71|4069.71|4107.8|4069.8|4107.61|4069.61|8
1605147450000|2020-11-12 02:17:30|4107.8|4069.8|4107.88|4069.88|4107.93|4069.93|4107.73|4069.73|9
1605147460000|2020-11-12 02:17:40|4107.89|4069.89|4108.16|4070.16|4108.18|4070.18|4107.83|4069.83|10
1605147470000|2020-11-12 02:17:50|4108.22|4070.22|4108.4|4070.4|4108.47|4070.47|4108.22|4070.22|9
1605147480000|2020-11-12 02:18:00|4108.37|4070.37|4108.55|4070.55|4108.55|4070.55|4108.37|4070.37|10
1605147490000|2020-11-12 02:18:10|4108.59|4070.59|4108.74|4070.74|4108.74|4070.74|4108.46|4070.46|6
1605147500000|2020-11-12 02:18:20|4108.77|4070.77|4109.02|4071.02|4109.04|4071.04|4108.77|4070.77|8
1605147510000|2020-11-12 02:18:30|4108.98|4070.98|4109.11|4071.11|4109.11|4071.11|4108.98|4070.98|10
1605147520000|2020-11-12 02:18:40|4109.13|4071.13|4109.34|4071.34|4109.34|4071.34|4109.01|4071.01|9
1605147530000|2020-11-12 02:18:50|4109.28|4071.28|4109.42|4071.42|4109.55|4071.55|4109.25|4071.25|10
1605147540000|2020-11-12 02:19:00|4109.46|4071.46|4109.32|4071.32|4109.48|4071.48|4109.26|4071.26|9
1605147550000|2020-11-12 02:19:10|4109.24|4071.24|4108.91|4070.91|4109.24|4071.24|4108.91|4070.91|10
1605147560000|2020-11-12 02:19:20|4108.88|4070.88|4108.54|4070.54|4108.88|4070.88|4108.37|4070.37|10
1605147570000|2020-11-12 02:19:30|4108.61|4070.61|4108.32|4070.32|4108.61|4070.61|4108.32|4070.32|6
1605147580000|2020-11-12 02:19:40|4108.24|4070.24|4108.29|4070.29|4108.4|4070.4|4108.22|4070.22|10
1605147590000|2020-11-12 02:19:50|4108.5|4070.5|4108.46|4070.46|4108.53|4070.53|4108.4|4070.4|9
1605147600000|2020-11-12 02:20:00|4108.55|4070.55|4108.5|4070.5|4108.55|4070.55|4108.41|4070.41|8
1605147610000|2020-11-12 02:20:10|4108.48|4070.48|4108.64|4070.64|4108.64|4070.64|4108.41|4070.41|10
1605147620000|2020-11-12 02:20:20|4108.66|4070.66|4108.7|4070.7|4108.7|4070.7|4108.56|4070.56|10
1605147630000|2020-11-12 02:20:30|4108.66|4070.66|4109.5|4071.5|4109.5|4071.5|4108.66|4070.66|10
1605147640000|2020-11-12 02:20:40|4109.68|4071.68|4110.18|4072.18|4110.18|4072.18|4109.64|4071.64|10
1605147650000|2020-11-12 02:20:50|4110.22|4072.22|4110.54|4072.54|4110.54|4072.54|4110.22|4072.22|9
1605147660000|2020-11-12 02:21:00|4110.57|4072.57|4111.02|4073.02|4111.02|4073.02|4110.57|4072.57|9
1605147670000|2020-11-12 02:21:10|4111.11|4073.11|4111.06|4073.06|4111.2|4073.2|4111.04|4073.04|10
1605147680000|2020-11-12 02:21:20|4111.08|4073.08|4111.03|4073.03|4111.08|4073.08|4110.83|4072.83|9
1605147690000|2020-11-12 02:21:30|4111.08|4073.08|4111.89|4073.89|4111.89|4073.89|4111.08|4073.08|10
1605147700000|2020-11-12 02:21:40|4111.86|4073.86|4112.65|4074.65|4112.65|4074.65|4111.86|4073.86|9
1605147710000|2020-11-12 02:21:50|4112.67|4074.67|4113|4075|4113|4075|4112.67|4074.67|10
1605147720000|2020-11-12 02:22:00|4113.08|4075.08|4113.41|4075.41|4113.41|4075.41|4113.08|4075.08|9
1605147730000|2020-11-12 02:22:10|4113.43|4075.43|4113.73|4075.73|4113.73|4075.73|4113.42|4075.42|9
1605147740000|2020-11-12 02:22:20|4113.8|4075.8|4114.14|4076.14|4114.22|4076.22|4113.8|4075.8|10
1605147750000|2020-11-12 02:22:30|4114.11|4076.11|4114.16|4076.16|4114.16|4076.16|4113.95|4075.95|9
1605147760000|2020-11-12 02:22:40|4114.11|4076.11|4114.03|4076.03|4114.11|4076.11|4114|4076|7
1605147770000|2020-11-12 02:22:50|4114.08|4076.08|4114.46|4076.46|4114.51|4076.51|4114.08|4076.08|10
1605147780000|2020-11-12 02:23:00|4114.49|4076.49|4114.87|4076.87|4114.87|4076.87|4114.49|4076.49|9
1605147790000|2020-11-12 02:23:10|4115.01|4077.01|4116.04|4078.04|4116.04|4078.04|4115.01|4077.01|10
1605147800000|2020-11-12 02:23:20|4116.07|4078.07|4116.38|4078.38|4116.38|4078.38|4116.07|4078.07|10
1605147810000|2020-11-12 02:23:30|4116.42|4078.42|4116.83|4078.83|4116.83|4078.83|4116.42|4078.42|8
1605147820000|2020-11-12 02:23:40|4116.82|4078.82|4117.2|4079.2|4117.2|4079.2|4116.77|4078.77|9
1605147830000|2020-11-12 02:23:50|4117.19|4079.19|4117.4|4079.4|4117.42|4079.42|4117.18|4079.18|10
1605147840000|2020-11-12 02:24:00|4117.44|4079.44|4117.7|4079.7|4117.74|4079.74|4117.44|4079.44|8
1605147850000|2020-11-12 02:24:10|4117.73|4079.73|4117.74|4079.74|4117.79|4079.79|4117.64|4079.64|10
1605147860000|2020-11-12 02:24:20|4117.7|4079.7|4117.75|4079.75|4117.75|4079.75|4117.64|4079.64|8
1605147870000|2020-11-12 02:24:30|4117.91|4079.91|4118.55|4080.55|4118.55|4080.55|4117.81|4079.81|10
1605147880000|2020-11-12 02:24:40|4118.7|4080.7|4119.14|4081.14|4119.19|4081.19|4118.7|4080.7|10
1605147890000|2020-11-12 02:24:50|4119.32|4081.32|4119.7|4081.7|4119.7|4081.7|4119.32|4081.32|9
1605147900000|2020-11-12 02:25:00|4119.74|4081.74|4119.71|4081.71|4119.8|4081.8|4119.71|4081.71|7
1605147910000|2020-11-12 02:25:10|4119.69|4081.69|4119.57|4081.57|4119.69|4081.69|4119.44|4081.44|8
1605147920000|2020-11-12 02:25:20|4119.64|4081.64|4119.29|4081.29|4119.74|4081.74|4119.29|4081.29|10
1605147930000|2020-11-12 02:25:30|4119.25|4081.25|4118.68|4080.68|4119.25|4081.25|4118.68|4080.68|10
1605147940000|2020-11-12 02:25:40|4118.57|4080.57|4118.57|4080.57|4118.78|4080.78|4118.55|4080.55|10
1605147950000|2020-11-12 02:25:50|4118.62|4080.62|4118.8|4080.8|4118.87|4080.87|4118.58|4080.58|10
1605147960000|2020-11-12 02:26:00|4118.77|4080.77|4118.8|4080.8|4118.86|4080.86|4118.72|4080.72|10
1605147970000|2020-11-12 02:26:10|4118.74|4080.74|4118.86|4080.86|4119.02|4081.02|4118.74|4080.74|9
1605147980000|2020-11-12 02:26:20|4118.85|4080.85|4118.66|4080.66|4118.87|4080.87|4118.64|4080.64|9
1605147990000|2020-11-12 02:26:30|4118.58|4080.58|4118.4|4080.4|4118.58|4080.58|4118.4|4080.4|8
1605148000000|2020-11-12 02:26:40|4118.5|4080.5|4118.52|4080.52|4118.58|4080.58|4118.36|4080.36|9
1605148010000|2020-11-12 02:26:50|4118.57|4080.57|4118.52|4080.52|4118.65|4080.65|4118.49|4080.49|9
1605148020000|2020-11-12 02:27:00|4118.5|4080.5|4118.58|4080.58|4118.59|4080.59|4118.46|4080.46|10
1605148030000|2020-11-12 02:27:10|4118.72|4080.72|4119.56|4081.56|4119.56|4081.56|4118.72|4080.72|10
1605148040000|2020-11-12 02:27:20|4119.51|4081.51|4119.5|4081.5|4119.53|4081.53|4119.48|4081.48|9
1605148050000|2020-11-12 02:27:30|4119.57|4081.57|4119.91|4081.91|4119.91|4081.91|4119.42|4081.42|8
1605148060000|2020-11-12 02:27:40|4119.93|4081.93|4120.12|4082.12|4120.19|4082.19|4119.73|4081.73|9
1605148070000|2020-11-12 02:27:50|4120.19|4082.19|4120.71|4082.71|4120.71|4082.71|4120.19|4082.19|10
1605148080000|2020-11-12 02:28:00|4120.86|4082.86|4121.28|4083.28|4121.3|4083.3|4120.86|4082.86|10
1605148090000|2020-11-12 02:28:10|4121.23|4083.23|4121.33|4083.33|4121.41|4083.41|4121.23|4083.23|10
1605148100000|2020-11-12 02:28:20|4121.17|4083.17|4120.86|4082.86|4121.17|4083.17|4120.82|4082.82|9
1605148110000|2020-11-12 02:28:30|4120.8|4082.8|4120.78|4082.78|4120.8|4082.8|4120.76|4082.76|8
1605148120000|2020-11-12 02:28:40|4120.76|4082.76|4120.15|4082.15|4120.76|4082.76|4120.15|4082.15|10
1605148130000|2020-11-12 02:28:50|4119.93|4081.93|4119.77|4081.77|4119.93|4081.93|4119.73|4081.73|7
1605148140000|2020-11-12 02:29:00|4119.78|4081.78|4118.84|4080.84|4119.78|4081.78|4118.84|4080.84|10
1605148150000|2020-11-12 02:29:10|4118.74|4080.74|4118.39|4080.39|4118.74|4080.74|4118.39|4080.39|8
1605148160000|2020-11-12 02:29:20|4118.3|4080.3|4118.18|4080.18|4118.35|4080.35|4118.18|4080.18|8
1605148170000|2020-11-12 02:29:30|4118.34|4080.34|4118.47|4080.47|4118.52|4080.52|4118.34|4080.34|9
1605148180000|2020-11-12 02:29:40|4118.37|4080.37|4118.19|4080.19|4118.37|4080.37|4118.19|4080.19|9
1605148190000|2020-11-12 02:29:50|4118.14|4080.14|4118.45|4080.45|4118.5|4080.5|4118.14|4080.14|10
1605148200000|2020-11-12 02:30:00|4118.56|4080.56|4119.22|4081.22|4119.22|4081.22|4118.56|4080.56|10
1605148210000|2020-11-12 02:30:10|4119.28|4081.28|4119.85|4081.85|4119.85|4081.85|4119.28|4081.28|10
1605148220000|2020-11-12 02:30:20|4119.92|4081.92|4119.75|4081.75|4119.95|4081.95|4119.75|4081.75|9
1605148230000|2020-11-12 02:30:30|4119.92|4081.92|4119.64|4081.64|4119.92|4081.92|4119.59|4081.59|9
1605148240000|2020-11-12 02:30:40|4119.89|4081.89|4119.76|4081.76|4119.96|4081.96|4119.76|4081.76|9
1605148250000|2020-11-12 02:30:50|4119.71|4081.71|4119.8|4081.8|4119.85|4081.85|4119.56|4081.56|8
1605148260000|2020-11-12 02:31:00|4119.87|4081.87|4120.02|4082.02|4120.02|4082.02|4119.87|4081.87|10
1605148270000|2020-11-12 02:31:10|4119.96|4081.96|4119.94|4081.94|4120.14|4082.14|4119.94|4081.94|9
1605148280000|2020-11-12 02:31:20|4119.95|4081.95|4119.26|4081.26|4119.95|4081.95|4119.26|4081.26|8
1605148290000|2020-11-12 02:31:30|4119.25|4081.25|4119.19|4081.19|4119.26|4081.26|4119.17|4081.17|9
1605148300000|2020-11-12 02:31:40|4119.21|4081.21|4119.2|4081.2|4119.25|4081.25|4119.06|4081.06|10
1605148310000|2020-11-12 02:31:50|4119.07|4081.07|4118.78|4080.78|4119.11|4081.11|4118.78|4080.78|8
1605148320000|2020-11-12 02:32:00|4118.68|4080.68|4118.68|4080.68|4118.77|4080.77|4118.65|4080.65|7
1605148330000|2020-11-12 02:32:10|4118.67|4080.67|4118.75|4080.75|4118.76|4080.76|4118.66|4080.66|9
1605148340000|2020-11-12 02:32:20|4118.8|4080.8|4118.93|4080.93|4119.12|4081.12|4118.8|4080.8|9
1605148350000|2020-11-12 02:32:30|4118.87|4080.87|4118.71|4080.71|4118.87|4080.87|4118.52|4080.52|8
1605148360000|2020-11-12 02:32:40|4118.7|4080.7|4118.84|4080.84|4118.89|4080.89|4118.7|4080.7|10
1605148370000|2020-11-12 02:32:50|4118.77|4080.77|4118.97|4080.97|4119.07|4081.07|4118.77|4080.77|9
1605148380000|2020-11-12 02:33:00|4118.98|4080.98|4118.68|4080.68|4118.98|4080.98|4118.68|4080.68|9
1605148390000|2020-11-12 02:33:10|4118.65|4080.65|4118.66|4080.66|4118.68|4080.68|4118.62|4080.62|8
1605148400000|2020-11-12 02:33:20|4118.73|4080.73|4118.87|4080.87|4118.96|4080.96|4118.73|4080.73|10
1605148410000|2020-11-12 02:33:30|4119.05|4081.05|4118.95|4080.95|4119.08|4081.08|4118.82|4080.82|10
1605148420000|2020-11-12 02:33:40|4118.92|4080.92|4119.09|4081.09|4119.12|4081.12|4118.9|4080.9|8
1605148430000|2020-11-12 02:33:50|4119.11|4081.11|4119.71|4081.71|4119.71|4081.71|4119.11|4081.11|9
1605148440000|2020-11-12 02:34:00|4119.67|4081.67|4120.93|4082.93|4120.93|4082.93|4119.67|4081.67|10
1605148450000|2020-11-12 02:34:10|4120.99|4082.99|4121.55|4083.55|4121.62|4083.62|4120.99|4082.99|9
1605148460000|2020-11-12 02:34:20|4121.76|4083.76|4122.36|4084.36|4122.42|4084.42|4121.76|4083.76|10
1605148470000|2020-11-12 02:34:30|4122.35|4084.35|4122.43|4084.43|4122.43|4084.43|4122.07|4084.07|10
1605148480000|2020-11-12 02:34:40|4122.46|4084.46|4122.83|4084.83|4122.83|4084.83|4122.46|4084.46|9
1605148490000|2020-11-12 02:34:50|4122.89|4084.89|4123.43|4085.43|4123.43|4085.43|4122.89|4084.89|8
1605148500000|2020-11-12 02:35:00|4123.44|4085.44|4124.44|4086.44|4124.44|4086.44|4123.44|4085.44|9
1605148510000|2020-11-12 02:35:10|4124.37|4086.37|4124.9|4086.9|4124.91|4086.91|4124.31|4086.31|10
1605148520000|2020-11-12 02:35:20|4124.92|4086.92|4125.62|4087.62|4125.62|4087.62|4124.92|4086.92|9
1605148530000|2020-11-12 02:35:30|4125.59|4087.59|4125.76|4087.76|4125.77|4087.77|4125.59|4087.59|9
1605148540000|2020-11-12 02:35:40|4125.74|4087.74|4126.05|4088.05|4126.05|4088.05|4125.74|4087.74|10
1605148550000|2020-11-12 02:35:50|4125.99|4087.99|4126.17|4088.17|4126.24|4088.24|4125.96|4087.96|10
1605148560000|2020-11-12 02:36:00|4126.3|4088.3|4126.36|4088.36|4126.41|4088.41|4126.27|4088.27|8
1605148570000|2020-11-12 02:36:10|4126.42|4088.42|4126.15|4088.15|4126.44|4088.44|4126.15|4088.15|10
1605148580000|2020-11-12 02:36:20|4126.12|4088.12|4125.9|4087.9|4126.16|4088.16|4125.9|4087.9|10
1605148590000|2020-11-12 02:36:30|4125.83|4087.83|4126.17|4088.17|4126.17|4088.17|4125.76|4087.76|9
1605148600000|2020-11-12 02:36:40|4126.24|4088.24|4127.06|4089.06|4127.06|4089.06|4126.24|4088.24|9
1605148610000|2020-11-12 02:36:50|4127.23|4089.23|4127.9|4089.9|4127.9|4089.9|4127.23|4089.23|9
1605148620000|2020-11-12 02:37:00|4127.8|4089.8|4128.27|4090.27|4128.27|4090.27|4127.77|4089.77|10
1605148630000|2020-11-12 02:37:10|4128.26|4090.26|4128.17|4090.17|4128.32|4090.32|4128.07|4090.07|9
1605148640000|2020-11-12 02:37:20|4128.1|4090.1|4128.05|4090.05|4128.19|4090.19|4128.05|4090.05|9
1605148650000|2020-11-12 02:37:30|4127.99|4089.99|4128.22|4090.22|4128.29|4090.29|4127.97|4089.97|8
1605148660000|2020-11-12 02:37:40|4128.19|4090.19|4127.93|4089.93|4128.19|4090.19|4127.7|4089.7|9
1605148670000|2020-11-12 02:37:50|4127.88|4089.88|4127.5|4089.5|4127.88|4089.88|4127.5|4089.5|9
1605148680000|2020-11-12 02:38:00|4127.25|4089.25|4127.53|4089.53|4127.56|4089.56|4127.25|4089.25|10
1605148690000|2020-11-12 02:38:10|4127.57|4089.57|4127.41|4089.41|4127.68|4089.68|4127.41|4089.41|10
1605148700000|2020-11-12 02:38:20|4127.47|4089.47|4127.42|4089.42|4127.58|4089.58|4127.31|4089.31|9
1605148710000|2020-11-12 02:38:30|4127.35|4089.35|4126.89|4088.89|4127.41|4089.41|4126.89|4088.89|9
1605148720000|2020-11-12 02:38:40|4127|4089|4127.04|4089.04|4127.12|4089.12|4127|4089|10
1605148730000|2020-11-12 02:38:50|4127.06|4089.06|4127.17|4089.17|4127.19|4089.19|4126.95|4088.95|10
1605148740000|2020-11-12 02:39:00|4127.18|4089.18|4127.22|4089.22|4127.32|4089.32|4127.18|4089.18|8
1605148750000|2020-11-12 02:39:10|4127.21|4089.21|4127.29|4089.29|4127.29|4089.29|4127.08|4089.08|8
1605148760000|2020-11-12 02:39:20|4127.25|4089.25|4127.28|4089.28|4127.35|4089.35|4127.25|4089.25|9
1605148770000|2020-11-12 02:39:30|4127.48|4089.48|4127.54|4089.54|4127.54|4089.54|4127.43|4089.43|10
1605148780000|2020-11-12 02:39:40|4127.55|4089.55|4127.85|4089.85|4127.85|4089.85|4127.55|4089.55|10
1605148790000|2020-11-12 02:39:50|4127.9|4089.9|4127.21|4089.21|4127.9|4089.9|4127.21|4089.21|10
1605148800000|2020-11-12 02:40:00|4127.04|4089.04|4126.79|4088.79|4127.06|4089.06|4126.79|4088.79|10
1605148810000|2020-11-12 02:40:10|4126.89|4088.89|4126.77|4088.77|4126.96|4088.96|4126.77|4088.77|9
1605148820000|2020-11-12 02:40:20|4126.78|4088.78|4126.95|4088.95|4126.97|4088.97|4126.78|4088.78|8
1605148830000|2020-11-12 02:40:30|4126.9|4088.9|4126.58|4088.58|4126.9|4088.9|4126.56|4088.56|9
1605148840000|2020-11-12 02:40:40|4126.62|4088.62|4126.31|4088.31|4126.62|4088.62|4126.31|4088.31|9
1605148850000|2020-11-12 02:40:50|4126.21|4088.21|4126.09|4088.09|4126.22|4088.22|4126.05|4088.05|10
1605148860000|2020-11-12 02:41:00|4126.06|4088.06|4125.83|4087.83|4126.06|4088.06|4125.83|4087.83|6
1605148870000|2020-11-12 02:41:10|4125.81|4087.81|4125.22|4087.22|4125.84|4087.84|4125.22|4087.22|9
1605148880000|2020-11-12 02:41:20|4125.29|4087.29|4125.08|4087.08|4125.29|4087.29|4125.03|4087.03|9
1605148890000|2020-11-12 02:41:30|4125.02|4087.02|4124.87|4086.87|4125.02|4087.02|4124.82|4086.82|7
1605148900000|2020-11-12 02:41:40|4124.9|4086.9|4124.81|4086.81|4124.97|4086.97|4124.79|4086.79|9
1605148910000|2020-11-12 02:41:50|4124.83|4086.83|4124.59|4086.59|4124.87|4086.87|4124.59|4086.59|10
1605148920000|2020-11-12 02:42:00|4124.43|4086.43|4123.85|4085.85|4124.43|4086.43|4123.85|4085.85|8
1605148930000|2020-11-12 02:42:10|4123.82|4085.82|4123.47|4085.47|4123.82|4085.82|4123.39|4085.39|8
1605148940000|2020-11-12 02:42:20|4123.44|4085.44|4122.59|4084.59|4123.44|4085.44|4122.59|4084.59|10
1605148950000|2020-11-12 02:42:30|4122.39|4084.39|4121.85|4083.85|4122.47|4084.47|4121.77|4083.77|8
1605148960000|2020-11-12 02:42:40|4121.79|4083.79|4121.68|4083.68|4121.79|4083.79|4121.59|4083.59|9
1605148970000|2020-11-12 02:42:50|4121.63|4083.63|4121.68|4083.68|4121.76|4083.76|4121.62|4083.62|9
1605148980000|2020-11-12 02:43:00|4121.63|4083.63|4122.07|4084.07|4122.07|4084.07|4121.63|4083.63|9
1605148990000|2020-11-12 02:43:10|4122.1|4084.1|4122.05|4084.05|4122.24|4084.24|4122.05|4084.05|10
1605149000000|2020-11-12 02:43:20|4122.08|4084.08|4121.92|4083.92|4122.21|4084.21|4121.92|4083.92|9
1605149010000|2020-11-12 02:43:30|4121.83|4083.83|4121.35|4083.35|4121.83|4083.83|4121.35|4083.35|10
1605149020000|2020-11-12 02:43:40|4121.23|4083.23|4121.03|4083.03|4121.25|4083.25|4121.03|4083.03|9
1605149030000|2020-11-12 02:43:50|4121.11|4083.11|4121.3|4083.3|4121.3|4083.3|4121.11|4083.11|9
1605149040000|2020-11-12 02:44:00|4121.28|4083.28|4121.73|4083.73|4121.77|4083.77|4121.28|4083.28|9
1605149050000|2020-11-12 02:44:10|4121.49|4083.49|4121.56|4083.56|4121.64|4083.64|4121.49|4083.49|9
1605149060000|2020-11-12 02:44:20|4121.55|4083.55|4121.47|4083.47|4121.64|4083.64|4121.37|4083.37|10
1605149070000|2020-11-12 02:44:30|4121.51|4083.51|4121.67|4083.67|4121.75|4083.75|4121.49|4083.49|9
1605149080000|2020-11-12 02:44:40|4121.8|4083.8|4121.22|4083.22|4121.8|4083.8|4121.22|4083.22|10
1605149090000|2020-11-12 02:44:50|4121.18|4083.18|4121.12|4083.12|4121.18|4083.18|4121.05|4083.05|8
1605149100000|2020-11-12 02:45:00|4121.17|4083.17|4121.37|4083.37|4121.37|4083.37|4121.13|4083.13|8
1605149110000|2020-11-12 02:45:10|4121.36|4083.36|4121.24|4083.24|4121.36|4083.36|4121.1|4083.1|10
1605149120000|2020-11-12 02:45:20|4121.26|4083.26|4121.39|4083.39|4121.39|4083.39|4121.15|4083.15|8
1605149130000|2020-11-12 02:45:30|4121.48|4083.48|4121.66|4083.66|4121.66|4083.66|4121.48|4083.48|8
1605149140000|2020-11-12 02:45:40|4121.6|4083.6|4121.54|4083.54|4121.64|4083.64|4121.37|4083.37|10
1605149150000|2020-11-12 02:45:50|4121.48|4083.48|4121.42|4083.42|4121.5|4083.5|4121.38|4083.38|9
1605149160000|2020-11-12 02:46:00|4121.44|4083.44|4121.12|4083.12|4121.44|4083.44|4121.11|4083.11|9
1605149170000|2020-11-12 02:46:10|4121.03|4083.03|4120.86|4082.86|4121.13|4083.13|4120.86|4082.86|9
1605149180000|2020-11-12 02:46:20|4120.72|4082.72|4120.36|4082.36|4120.72|4082.72|4120.36|4082.36|10
1605149190000|2020-11-12 02:46:30|4120.39|4082.39|4120.59|4082.59|4120.59|4082.59|4120.39|4082.39|9
1605149200000|2020-11-12 02:46:40|4120.6|4082.6|4120.67|4082.67|4120.69|4082.69|4120.52|4082.52|10
1605149210000|2020-11-12 02:46:50|4120.77|4082.77|4120.83|4082.83|4120.83|4082.83|4120.74|4082.74|10
1605149220000|2020-11-12 02:47:00|4120.75|4082.75|4120.57|4082.57|4120.75|4082.75|4120.49|4082.49|9
1605149230000|2020-11-12 02:47:10|4120.58|4082.58|4120.63|4082.63|4120.63|4082.63|4120.42|4082.42|6
1605149240000|2020-11-12 02:47:20|4120.61|4082.61|4120.62|4082.62|4120.62|4082.62|4120.58|4082.58|8
1605149250000|2020-11-12 02:47:30|4120.6|4082.6|4120.62|4082.62|4120.7|4082.7|4120.56|4082.56|10
1605149260000|2020-11-12 02:47:40|4120.61|4082.61|4120.48|4082.48|4120.61|4082.61|4120.46|4082.46|8
1605149270000|2020-11-12 02:47:50|4120.46|4082.46|4119.84|4081.84|4120.5|4082.5|4119.84|4081.84|10
1605149280000|2020-11-12 02:48:00|4119.73|4081.73|4119.36|4081.36|4119.73|4081.73|4119.28|4081.28|10
1605149290000|2020-11-12 02:48:10|4119.22|4081.22|4118.7|4080.7|4119.22|4081.22|4118.7|4080.7|10
1605149300000|2020-11-12 02:48:20|4118.57|4080.57|4118.32|4080.32|4118.57|4080.57|4118.32|4080.32|10
1605149310000|2020-11-12 02:48:30|4118.1|4080.1|4117.3|4079.3|4118.1|4080.1|4117.3|4079.3|9
1605149320000|2020-11-12 02:48:40|4117.39|4079.39|4117.77|4079.77|4117.77|4079.77|4117.39|4079.39|10
1605149330000|2020-11-12 02:48:50|4117.87|4079.87|4117.74|4079.74|4117.87|4079.87|4117.74|4079.74|8
1605149340000|2020-11-12 02:49:00|4117.69|4079.69|4117.69|4079.69|4117.78|4079.78|4117.63|4079.63|8
1605149350000|2020-11-12 02:49:10|4117.67|4079.67|4117.55|4079.55|4117.67|4079.67|4117.49|4079.49|7
1605149360000|2020-11-12 02:49:20|4117.52|4079.52|4117.8|4079.8|4117.81|4079.81|4117.28|4079.28|10
1605149370000|2020-11-12 02:49:30|4117.99|4079.99|4118|4080|4118|4080|4117.88|4079.88|10
1605149380000|2020-11-12 02:49:40|4118.06|4080.06|4118.3|4080.3|4118.31|4080.31|4118.04|4080.04|8
1605149390000|2020-11-12 02:49:50|4118.33|4080.33|4118.15|4080.15|4118.33|4080.33|4118.15|4080.15|9
1605149400000|2020-11-12 02:50:00|4118.22|4080.22|4118.71|4080.71|4118.71|4080.71|4118.17|4080.17|10
1605149410000|2020-11-12 02:50:10|4118.77|4080.77|4119.59|4081.59|4119.59|4081.59|4118.77|4080.77|10
1605149420000|2020-11-12 02:50:20|4119.81|4081.81|4120.3|4082.3|4120.35|4082.35|4119.81|4081.81|9
1605149430000|2020-11-12 02:50:30|4120.21|4082.21|4120.09|4082.09|4120.21|4082.21|4120.06|4082.06|8
1605149440000|2020-11-12 02:50:40|4120.04|4082.04|4119.99|4081.99|4120.06|4082.06|4119.96|4081.96|9
1605149450000|2020-11-12 02:50:50|4119.98|4081.98|4120.1|4082.1|4120.13|4082.13|4119.92|4081.92|9
1605149460000|2020-11-12 02:51:00|4120.08|4082.08|4120.73|4082.73|4120.73|4082.73|4120.08|4082.08|9
1605149470000|2020-11-12 02:51:10|4120.78|4082.78|4121.3|4083.3|4121.3|4083.3|4120.78|4082.78|9
1605149480000|2020-11-12 02:51:20|4121.4|4083.4|4121.7|4083.7|4121.7|4083.7|4121.4|4083.4|9
1605149490000|2020-11-12 02:51:30|4121.79|4083.79|4122.14|4084.14|4122.14|4084.14|4121.77|4083.77|10
1605149500000|2020-11-12 02:51:40|4122.17|4084.17|4122.16|4084.16|4122.21|4084.21|4122.13|4084.13|9
1605149510000|2020-11-12 02:51:50|4122.23|4084.23|4122.93|4084.93|4122.93|4084.93|4122.23|4084.23|10
1605149520000|2020-11-12 02:52:00|4123.02|4085.02|4122.87|4084.87|4123.07|4085.07|4122.8|4084.8|10
1605149530000|2020-11-12 02:52:10|4122.85|4084.85|4122.83|4084.83|4122.85|4084.85|4122.76|4084.76|9
1605149540000|2020-11-12 02:52:20|4122.82|4084.82|4122.38|4084.38|4122.83|4084.83|4122.38|4084.38|9
1605149550000|2020-11-12 02:52:30|4122.34|4084.34|4122.18|4084.18|4122.38|4084.38|4122.16|4084.16|7
1605149560000|2020-11-12 02:52:40|4122.15|4084.15|4121.81|4083.81|4122.15|4084.15|4121.81|4083.81|10
1605149570000|2020-11-12 02:52:50|4121.9|4083.9|4121.97|4083.97|4121.98|4083.98|4121.88|4083.88|9
1605149580000|2020-11-12 02:53:00|4121.93|4083.93|4121.91|4083.91|4121.98|4083.98|4121.87|4083.87|9
1605149590000|2020-11-12 02:53:10|4121.93|4083.93|4122.04|4084.04|4122.16|4084.16|4121.92|4083.92|10
1605149600000|2020-11-12 02:53:20|4122.02|4084.02|4121.74|4083.74|4122.02|4084.02|4121.72|4083.72|10
1605149610000|2020-11-12 02:53:30|4121.71|4083.71|4121.37|4083.37|4121.74|4083.74|4121.37|4083.37|9
1605149620000|2020-11-12 02:53:40|4121.3|4083.3|4121.1|4083.1|4121.3|4083.3|4121.03|4083.03|10
1605149630000|2020-11-12 02:53:50|4121.11|4083.11|4120.95|4082.95|4121.11|4083.11|4120.87|4082.87|9
1605149640000|2020-11-12 02:54:00|4120.93|4082.93|4120.71|4082.71|4120.93|4082.93|4120.71|4082.71|9
1605149650000|2020-11-12 02:54:10|4120.82|4082.82|4120.76|4082.76|4120.82|4082.82|4120.59|4082.59|9
1605149660000|2020-11-12 02:54:20|4120.68|4082.68|4120.82|4082.82|4120.85|4082.85|4120.68|4082.68|10
1605149670000|2020-11-12 02:54:30|4120.84|4082.84|4120.33|4082.33|4120.84|4082.84|4120.32|4082.32|7
1605149680000|2020-11-12 02:54:40|4120.26|4082.26|4120.17|4082.17|4120.26|4082.26|4120|4082|9
1605149690000|2020-11-12 02:54:50|4120.24|4082.24|4120.27|4082.27|4120.36|4082.36|4120.24|4082.24|8
1605149700000|2020-11-12 02:55:00|4120.36|4082.36|4120.34|4082.34|4120.43|4082.43|4120.3|4082.3|7
1605149710000|2020-11-12 02:55:10|4120.24|4082.24|4120.29|4082.29|4120.36|4082.36|4120.19|4082.19|8
1605149720000|2020-11-12 02:55:20|4120.3|4082.3|4120.48|4082.48|4120.48|4082.48|4120.23|4082.23|10
1605149730000|2020-11-12 02:55:30|4120.52|4082.52|4120.7|4082.7|4120.71|4082.71|4120.44|4082.44|10
1605149740000|2020-11-12 02:55:40|4120.71|4082.71|4120.64|4082.64|4120.82|4082.82|4120.64|4082.64|10
1605149750000|2020-11-12 02:55:50|4120.48|4082.48|4120.65|4082.65|4120.69|4082.69|4120.48|4082.48|10
1605149760000|2020-11-12 02:56:00|4120.72|4082.72|4120.96|4082.96|4121|4083|4120.72|4082.72|10
1605149770000|2020-11-12 02:56:10|4121.04|4083.04|4121.38|4083.38|4121.38|4083.38|4121.04|4083.04|8
1605149780000|2020-11-12 02:56:20|4121.48|4083.48|4121.18|4083.18|4121.56|4083.56|4121.18|4083.18|9
1605149790000|2020-11-12 02:56:30|4121.16|4083.16|4120.37|4082.37|4121.16|4083.16|4120.36|4082.36|10
1605149800000|2020-11-12 02:56:40|4120.34|4082.34|4119.84|4081.84|4120.34|4082.34|4119.82|4081.82|9
1605149810000|2020-11-12 02:56:50|4119.91|4081.91|4119.55|4081.55|4119.91|4081.91|4119.55|4081.55|7
1605149820000|2020-11-12 02:57:00|4119.59|4081.59|4120.07|4082.07|4120.07|4082.07|4119.59|4081.59|9
1605149830000|2020-11-12 02:57:10|4120.1|4082.1|4120.13|4082.13|4120.21|4082.21|4120.09|4082.09|9
1605149840000|2020-11-12 02:57:20|4120.05|4082.05|4120.09|4082.09|4120.16|4082.16|4120.05|4082.05|9
1605149850000|2020-11-12 02:57:30|4120.07|4082.07|4120.34|4082.34|4120.35|4082.35|4119.99|4081.99|9
1605149860000|2020-11-12 02:57:40|4120.32|4082.32|4120.03|4082.03|4120.32|4082.32|4120.03|4082.03|9
1605149870000|2020-11-12 02:57:50|4119.99|4081.99|4119.83|4081.83|4120.01|4082.01|4119.83|4081.83|10
1605149880000|2020-11-12 02:58:00|4119.84|4081.84|4119.33|4081.33|4119.89|4081.89|4119.33|4081.33|10
1605149890000|2020-11-12 02:58:10|4119.31|4081.31|4119.32|4081.32|4119.34|4081.34|4119.29|4081.29|5
1605149900000|2020-11-12 02:58:20|4119.31|4081.31|4118.99|4080.99|4119.31|4081.31|4118.99|4080.99|9
1605149910000|2020-11-12 02:58:30|4118.98|4080.98|4118.54|4080.54|4119.09|4081.09|4118.54|4080.54|10
1605149920000|2020-11-12 02:58:40|4118.49|4080.49|4118.39|4080.39|4118.53|4080.53|4118.37|4080.37|7
1605149930000|2020-11-12 02:58:50|4118.38|4080.38|4117.97|4079.97|4118.41|4080.41|4117.97|4079.97|9
1605149940000|2020-11-12 02:59:00|4117.93|4079.93|4117.58|4079.58|4117.93|4079.93|4117.55|4079.55|9
1605149950000|2020-11-12 02:59:10|4117.54|4079.54|4117.33|4079.33|4117.54|4079.54|4117.27|4079.27|10
1605149960000|2020-11-12 02:59:20|4117.39|4079.39|4117.31|4079.31|4117.41|4079.41|4117.21|4079.21|8
1605149970000|2020-11-12 02:59:30|4117.18|4079.18|4117.29|4079.29|4117.33|4079.33|4117.18|4079.18|8
1605149980000|2020-11-12 02:59:40|4117.24|4079.24|4117.14|4079.14|4117.24|4079.24|4117.08|4079.08|10
1605149990000|2020-11-12 02:59:50|4117.18|4079.18|4117.16|4079.16|4117.18|4079.18|4117.13|4079.13|7
1605150000000|2020-11-12 03:00:00|4117.15|4079.15|4117|4079|4117.18|4079.18|4116.92|4078.92|8
1605150010000|2020-11-12 03:00:10|4116.91|4078.91|4117.21|4079.21|4117.21|4079.21|4116.81|4078.81|8
1605150020000|2020-11-12 03:00:20|4117.24|4079.24|4117.52|4079.52|4117.52|4079.52|4117.24|4079.24|10
1605150030000|2020-11-12 03:00:30|4117.6|4079.6|4118.05|4080.05|4118.05|4080.05|4117.58|4079.58|8
1605150040000|2020-11-12 03:00:40|4118.2|4080.2|4118.63|4080.63|4118.69|4080.69|4118.2|4080.2|9
1605150050000|2020-11-12 03:00:50|4118.8|4080.8|4119.4|4081.4|4119.4|4081.4|4118.8|4080.8|9
1605150060000|2020-11-12 03:01:00|4119.38|4081.38|4119.4|4081.4|4119.57|4081.57|4119.36|4081.36|10
1605150070000|2020-11-12 03:01:10|4119.53|4081.53|4119.59|4081.59|4119.59|4081.59|4119.48|4081.48|8
1605150080000|2020-11-12 03:01:20|4119.44|4081.44|4118.77|4080.77|4119.44|4081.44|4118.76|4080.76|10
1605150090000|2020-11-12 03:01:30|4118.62|4080.62|4118.37|4080.37|4118.62|4080.62|4118.37|4080.37|7
1605150100000|2020-11-12 03:01:40|4118.33|4080.33|4118.49|4080.49|4118.49|4080.49|4118.33|4080.33|8
1605150110000|2020-11-12 03:01:50|4118.39|4080.39|4118.52|4080.52|4118.53|4080.53|4118.39|4080.39|6
1605150120000|2020-11-12 03:02:00|4118.57|4080.57|4118.77|4080.77|4119.05|4081.05|4118.57|4080.57|9
1605150130000|2020-11-12 03:02:10|4118.76|4080.76|4118.55|4080.55|4118.76|4080.76|4118.55|4080.55|6
1605150140000|2020-11-12 03:02:20|4118.49|4080.49|4118.58|4080.58|4118.58|4080.58|4118.48|4080.48|5
1605150150000|2020-11-12 03:02:30|4118.57|4080.57|4118.62|4080.62|4118.62|4080.62|4118.51|4080.51|10
1605150160000|2020-11-12 03:02:40|4118.65|4080.65|4118.56|4080.56|4118.78|4080.78|4118.56|4080.56|9
1605150170000|2020-11-12 03:02:50|4118.55|4080.55|4118.4|4080.4|4118.55|4080.55|4118.4|4080.4|8
1605150180000|2020-11-12 03:03:00|4118.26|4080.26|4118.25|4080.25|4118.35|4080.35|4118.24|4080.24|9
1605150190000|2020-11-12 03:03:10|4118.2|4080.2|4117.86|4079.86|4118.2|4080.2|4117.86|4079.86|7
1605150200000|2020-11-12 03:03:20|4117.74|4079.74|4117.19|4079.19|4117.74|4079.74|4117.19|4079.19|10
1605150210000|2020-11-12 03:03:30|4117.16|4079.16|4116.72|4078.72|4117.16|4079.16|4116.72|4078.72|9
1605150220000|2020-11-12 03:03:40|4116.7|4078.7|4116.25|4078.25|4116.7|4078.7|4116.25|4078.25|8
1605150230000|2020-11-12 03:03:50|4116.26|4078.26|4115.93|4077.93|4116.26|4078.26|4115.93|4077.93|7
1605150240000|2020-11-12 03:04:00|4116.06|4078.06|4116.59|4078.59|4116.59|4078.59|4116.06|4078.06|10
1605150250000|2020-11-12 03:04:10|4116.57|4078.57|4116.55|4078.55|4116.62|4078.62|4116.54|4078.54|10
1605150260000|2020-11-12 03:04:20|4116.54|4078.54|4116.18|4078.18|4116.54|4078.54|4116.18|4078.18|8
1605150270000|2020-11-12 03:04:30|4116.15|4078.15|4115.85|4077.85|4116.15|4078.15|4115.83|4077.83|10
1605150280000|2020-11-12 03:04:40|4115.64|4077.64|4115.28|4077.28|4115.64|4077.64|4115.26|4077.26|9
1605150290000|2020-11-12 03:04:50|4115.29|4077.29|4115.32|4077.32|4115.35|4077.35|4115.2|4077.2|10
1605150300000|2020-11-12 03:05:00|4115.37|4077.37|4115.19|4077.19|4115.37|4077.37|4115.17|4077.17|9
1605150310000|2020-11-12 03:05:10|4115.15|4077.15|4115.27|4077.27|4115.28|4077.28|4115.15|4077.15|8
1605150320000|2020-11-12 03:05:20|4115.23|4077.23|4115.09|4077.09|4115.28|4077.28|4115.09|4077.09|9
1605150330000|2020-11-12 03:05:30|4115.1|4077.1|4115.38|4077.38|4115.38|4077.38|4115.1|4077.1|9
1605150340000|2020-11-12 03:05:40|4115.26|4077.26|4115.74|4077.74|4115.74|4077.74|4115.26|4077.26|7
1605150350000|2020-11-12 03:05:50|4115.75|4077.75|4115.43|4077.43|4115.76|4077.76|4115.43|4077.43|9
1605150360000|2020-11-12 03:06:00|4115.44|4077.44|4115.49|4077.49|4115.49|4077.49|4115.36|4077.36|8
1605150370000|2020-11-12 03:06:10|4115.51|4077.51|4115.42|4077.42|4115.57|4077.57|4115.33|4077.33|9
1605150380000|2020-11-12 03:06:20|4115.4|4077.4|4115.3|4077.3|4115.45|4077.45|4115.3|4077.3|9
1605150390000|2020-11-12 03:06:30|4115.26|4077.26|4114.88|4076.88|4115.26|4077.26|4114.82|4076.82|10
1605150400000|2020-11-12 03:06:40|4114.83|4076.83|4115.71|4077.71|4115.75|4077.75|4114.79|4076.79|9
1605150410000|2020-11-12 03:06:50|4115.72|4077.72|4115.9|4077.9|4116.01|4078.01|4115.71|4077.71|9
1605150420000|2020-11-12 03:07:00|4115.85|4077.85|4115.71|4077.71|4115.9|4077.9|4115.65|4077.65|10
1605150430000|2020-11-12 03:07:10|4115.78|4077.78|4116.5|4078.5|4116.5|4078.5|4115.78|4077.78|9
1605150440000|2020-11-12 03:07:20|4116.63|4078.63|4117.49|4079.49|4117.49|4079.49|4116.63|4078.63|10
1605150450000|2020-11-12 03:07:30|4117.7|4079.7|4117.63|4079.63|4117.72|4079.72|4117.62|4079.62|8
1605150460000|2020-11-12 03:07:40|4117.7|4079.7|4117.61|4079.61|4117.73|4079.73|4117.59|4079.59|8
1605150470000|2020-11-12 03:07:50|4117.68|4079.68|4117.49|4079.49|4117.68|4079.68|4117.45|4079.45|9
1605150480000|2020-11-12 03:08:00|4117.59|4079.59|4118.53|4080.53|4118.53|4080.53|4117.59|4079.59|10
1605150490000|2020-11-12 03:08:10|4118.55|4080.55|4119.37|4081.37|4119.37|4081.37|4118.55|4080.55|10
1605150500000|2020-11-12 03:08:20|4119.43|4081.43|4121.21|4083.21|4121.21|4083.21|4119.43|4081.43|10
1605150510000|2020-11-12 03:08:30|4121.27|4083.27|4122.35|4084.35|4122.4|4084.4|4121.27|4083.27|10
1605150520000|2020-11-12 03:08:40|4122.32|4084.32|4122.74|4084.74|4122.77|4084.77|4122.32|4084.32|9
1605150530000|2020-11-12 03:08:50|4122.98|4084.98|4123.1|4085.1|4123.1|4085.1|4122.86|4084.86|9
1605150540000|2020-11-12 03:09:00|4123.12|4085.12|4123.26|4085.26|4123.33|4085.33|4123.12|4085.12|10
1605150550000|2020-11-12 03:09:10|4123.31|4085.31|4123.29|4085.29|4123.43|4085.43|4123.15|4085.15|10
1605150560000|2020-11-12 03:09:20|4123.27|4085.27|4123.27|4085.27|4123.38|4085.38|4123.22|4085.22|10
1605150570000|2020-11-12 03:09:30|4123.22|4085.22|4123.49|4085.49|4123.54|4085.54|4123.22|4085.22|10
1605150580000|2020-11-12 03:09:40|4123.47|4085.47|4122.97|4084.97|4123.47|4085.47|4122.95|4084.95|10
1605150590000|2020-11-12 03:09:50|4122.92|4084.92|4122.71|4084.71|4122.93|4084.93|4122.66|4084.66|10
1605150600000|2020-11-12 03:10:00|4122.74|4084.74|4121.71|4083.71|4122.74|4084.74|4121.71|4083.71|9
1605150610000|2020-11-12 03:10:10|4121.63|4083.63|4121.03|4083.03|4121.63|4083.63|4121|4083|10
1605150620000|2020-11-12 03:10:20|4120.97|4082.97|4120.56|4082.56|4120.97|4082.97|4120.5|4082.5|10
1605150630000|2020-11-12 03:10:30|4120.53|4082.53|4119.91|4081.91|4120.53|4082.53|4119.91|4081.91|10
1605150640000|2020-11-12 03:10:40|4119.88|4081.88|4119.27|4081.27|4119.88|4081.88|4119.27|4081.27|9
1605150650000|2020-11-12 03:10:50|4119.21|4081.21|4118.96|4080.96|4119.21|4081.21|4118.96|4080.96|6
1605150660000|2020-11-12 03:11:00|4118.99|4080.99|4119.2|4081.2|4119.29|4081.29|4118.99|4080.99|10
1605150670000|2020-11-12 03:11:10|4119.26|4081.26|4119.47|4081.47|4119.47|4081.47|4119.26|4081.26|9
1605150680000|2020-11-12 03:11:20|4119.32|4081.32|4119.67|4081.67|4119.69|4081.69|4119.32|4081.32|9
1605150690000|2020-11-12 03:11:30|4119.68|4081.68|4119.51|4081.51|4119.76|4081.76|4119.45|4081.45|9
1605150700000|2020-11-12 03:11:40|4119.49|4081.49|4119.08|4081.08|4119.49|4081.49|4119.08|4081.08|9
1605150710000|2020-11-12 03:11:50|4119.05|4081.05|4119.96|4081.96|4119.96|4081.96|4119.05|4081.05|9
1605150720000|2020-11-12 03:12:00|4119.98|4081.98|4120.79|4082.79|4120.79|4082.79|4119.98|4081.98|10
1605150730000|2020-11-12 03:12:10|4121|4083|4121.8|4083.8|4121.8|4083.8|4121|4083|8
1605150740000|2020-11-12 03:12:20|4121.87|4083.87|4122.19|4084.19|4122.19|4084.19|4121.87|4083.87|8
1605150750000|2020-11-12 03:12:30|4122.26|4084.26|4122.6|4084.6|4122.6|4084.6|4122.24|4084.24|8
1605150760000|2020-11-12 03:12:40|4122.77|4084.77|4123.39|4085.39|4123.39|4085.39|4122.7|4084.7|10
1605150770000|2020-11-12 03:12:50|4123.44|4085.44|4124.15|4086.15|4124.15|4086.15|4123.44|4085.44|9
1605150780000|2020-11-12 03:13:00|4124.11|4086.11|4124.32|4086.32|4124.32|4086.32|4124.04|4086.04|7
1605150790000|2020-11-12 03:13:10|4124.33|4086.33|4124.36|4086.36|4124.43|4086.43|4124.27|4086.27|10
1605150800000|2020-11-12 03:13:20|4124.33|4086.33|4124.75|4086.75|4124.79|4086.79|4124.33|4086.33|8
1605150810000|2020-11-12 03:13:30|4124.88|4086.88|4125.24|4087.24|4125.24|4087.24|4124.88|4086.88|9
1605150820000|2020-11-12 03:13:40|4125.08|4087.08|4125.26|4087.26|4125.32|4087.32|4125.04|4087.04|10
1605150830000|2020-11-12 03:13:50|4125.3|4087.3|4125.29|4087.29|4125.37|4087.37|4125.24|4087.24|8
1605150840000|2020-11-12 03:14:00|4125.24|4087.24|4124.88|4086.88|4125.26|4087.26|4124.88|4086.88|8
1605150850000|2020-11-12 03:14:10|4124.85|4086.85|4124.78|4086.78|4124.85|4086.85|4124.76|4086.76|9
1605150860000|2020-11-12 03:14:20|4124.68|4086.68|4124.82|4086.82|4124.84|4086.84|4124.68|4086.68|9
1605150870000|2020-11-12 03:14:30|4125.01|4087.01|4125.16|4087.16|4125.26|4087.26|4125.01|4087.01|9
1605150880000|2020-11-12 03:14:40|4125.23|4087.23|4125.36|4087.36|4125.36|4087.36|4125.16|4087.16|7
1605150890000|2020-11-12 03:14:50|4125.29|4087.29|4125.64|4087.64|4125.64|4087.64|4125.29|4087.29|10
1605150900000|2020-11-12 03:15:00|4125.73|4087.73|4125.96|4087.96|4125.96|4087.96|4125.68|4087.68|8
1605150910000|2020-11-12 03:15:10|4125.95|4087.95|4126.3|4088.3|4126.3|4088.3|4125.95|4087.95|10
1605150920000|2020-11-12 03:15:20|4126.28|4088.28|4126.02|4088.02|4126.3|4088.3|4126.02|4088.02|9
1605150930000|2020-11-12 03:15:30|4125.96|4087.96|4125.92|4087.92|4125.96|4087.96|4125.86|4087.86|8
1605150940000|2020-11-12 03:15:40|4125.78|4087.78|4125.45|4087.45|4125.8|4087.8|4125.45|4087.45|9
1605150950000|2020-11-12 03:15:50|4125.47|4087.47|4125.51|4087.51|4125.51|4087.51|4125.37|4087.37|10
1605150960000|2020-11-12 03:16:00|4125.54|4087.54|4125.53|4087.53|4125.64|4087.64|4125.51|4087.51|7
1605150970000|2020-11-12 03:16:10|4125.52|4087.52|4125.5|4087.5|4125.57|4087.57|4125.5|4087.5|7
1605150980000|2020-11-12 03:16:20|4125.53|4087.53|4125.41|4087.41|4125.62|4087.62|4125.41|4087.41|10
1605150990000|2020-11-12 03:16:30|4125.44|4087.44|4125.43|4087.43|4125.63|4087.63|4125.35|4087.35|8
1605151000000|2020-11-12 03:16:40|4125.36|4087.36|4125.01|4087.01|4125.36|4087.36|4125.01|4087.01|10
1605151010000|2020-11-12 03:16:50|4125.04|4087.04|4124.99|4086.99|4125.14|4087.14|4124.99|4086.99|8
1605151020000|2020-11-12 03:17:00|4124.93|4086.93|4125.03|4087.03|4125.08|4087.08|4124.78|4086.78|10
1605151030000|2020-11-12 03:17:10|4125.04|4087.04|4125.05|4087.05|4125.17|4087.17|4125.01|4087.01|10
1605151040000|2020-11-12 03:17:20|4125.03|4087.03|4124.96|4086.96|4125.04|4087.04|4124.96|4086.96|8
1605151050000|2020-11-12 03:17:30|4124.9|4086.9|4124.75|4086.75|4124.92|4086.92|4124.75|4086.75|6
1605151060000|2020-11-12 03:17:40|4124.67|4086.67|4124.43|4086.43|4124.75|4086.75|4124.39|4086.39|10
1605151070000|2020-11-12 03:17:50|4124.4|4086.4|4124.65|4086.65|4124.68|4086.68|4124.34|4086.34|10
1605151080000|2020-11-12 03:18:00|4124.64|4086.64|4125.14|4087.14|4125.14|4087.14|4124.64|4086.64|10
1605151090000|2020-11-12 03:18:10|4125.1|4087.1|4124.87|4086.87|4125.11|4087.11|4124.87|4086.87|10
1605151100000|2020-11-12 03:18:20|4124.8|4086.8|4124.98|4086.98|4125.02|4087.02|4124.79|4086.79|9
1605151110000|2020-11-12 03:18:30|4124.8|4086.8|4124.68|4086.68|4124.89|4086.89|4124.68|4086.68|9
1605151120000|2020-11-12 03:18:40|4124.72|4086.72|4124.88|4086.88|4124.88|4086.88|4124.72|4086.72|8
1605151130000|2020-11-12 03:18:50|4124.94|4086.94|4125.23|4087.23|4125.24|4087.24|4124.94|4086.94|10
1605151140000|2020-11-12 03:19:00|4125.24|4087.24|4125.22|4087.22|4125.24|4087.24|4125.17|4087.17|7
1605151150000|2020-11-12 03:19:10|4125.25|4087.25|4125.17|4087.17|4125.25|4087.25|4125.1|4087.1|7
1605151160000|2020-11-12 03:19:20|4125.18|4087.18|4125.23|4087.23|4125.23|4087.23|4125.07|4087.07|9
1605151170000|2020-11-12 03:19:30|4125.25|4087.25|4125.07|4087.07|4125.25|4087.25|4125.05|4087.05|9
1605151180000|2020-11-12 03:19:40|4125.08|4087.08|4125.21|4087.21|4125.23|4087.23|4125.08|4087.08|9
1605151190000|2020-11-12 03:19:50|4125.27|4087.27|4125.31|4087.31|4125.35|4087.35|4125.22|4087.22|10
1605151200000|2020-11-12 03:20:00|4125.27|4087.27|4125.33|4087.33|4125.33|4087.33|4125.17|4087.17|8
1605151210000|2020-11-12 03:20:10|4125.44|4087.44|4125.88|4087.88|4125.88|4087.88|4125.44|4087.44|10
1605151220000|2020-11-12 03:20:20|4125.9|4087.9|4125.91|4087.91|4126.01|4088.01|4125.89|4087.89|10
1605151230000|2020-11-12 03:20:30|4125.96|4087.96|4126.07|4088.07|4126.07|4088.07|4125.96|4087.96|7
1605151240000|2020-11-12 03:20:40|4126.05|4088.05|4125.97|4087.97|4126.06|4088.06|4125.97|4087.97|8
1605151250000|2020-11-12 03:20:50|4125.93|4087.93|4125.84|4087.84|4126|4088|4125.83|4087.83|7
1605151260000|2020-11-12 03:21:00|4125.86|4087.86|4125.81|4087.81|4125.86|4087.86|4125.73|4087.73|6
1605151270000|2020-11-12 03:21:10|4125.8|4087.8|4125.4|4087.4|4125.8|4087.8|4125.4|4087.4|9
1605151280000|2020-11-12 03:21:20|4125.38|4087.38|4125.57|4087.57|4125.61|4087.61|4125.27|4087.27|8
1605151290000|2020-11-12 03:21:30|4125.65|4087.65|4125.96|4087.96|4125.96|4087.96|4125.61|4087.61|8
1605151300000|2020-11-12 03:21:40|4126.21|4088.21|4126.94|4088.94|4126.94|4088.94|4126.21|4088.21|9
1605151310000|2020-11-12 03:21:50|4127.07|4089.07|4127.88|4089.88|4127.88|4089.88|4127.07|4089.07|10
1605151320000|2020-11-12 03:22:00|4127.89|4089.89|4128.03|4090.03|4128.06|4090.06|4127.89|4089.89|9
1605151330000|2020-11-12 03:22:10|4127.96|4089.96|4127.95|4089.95|4127.96|4089.96|4127.86|4089.86|10
1605151340000|2020-11-12 03:22:20|4128.01|4090.01|4128.21|4090.21|4128.31|4090.31|4127.97|4089.97|10
1605151350000|2020-11-12 03:22:30|4128.26|4090.26|4128.93|4090.93|4128.93|4090.93|4128.26|4090.26|9
1605151360000|2020-11-12 03:22:40|4128.94|4090.94|4128.92|4090.92|4129.07|4091.07|4128.9|4090.9|9
1605151370000|2020-11-12 03:22:50|4128.89|4090.89|4129.07|4091.07|4129.15|4091.15|4128.89|4090.89|9
1605151380000|2020-11-12 03:23:00|4129.08|4091.08|4129.17|4091.17|4129.17|4091.17|4129.05|4091.05|9
1605151390000|2020-11-12 03:23:10|4129.04|4091.04|4128.48|4090.48|4129.04|4091.04|4128.48|4090.48|10
1605151400000|2020-11-12 03:23:20|4128.32|4090.32|4128.04|4090.04|4128.32|4090.32|4128.04|4090.04|10
1605151410000|2020-11-12 03:23:30|4128.05|4090.05|4128.24|4090.24|4128.24|4090.24|4128.04|4090.04|10
1605151420000|2020-11-12 03:23:40|4128.26|4090.26|4128.34|4090.34|4128.34|4090.34|4128.26|4090.26|5
1605151430000|2020-11-12 03:23:50|4128.33|4090.33|4128.22|4090.22|4128.37|4090.37|4128.2|4090.2|10
1605151440000|2020-11-12 03:24:00|4128.21|4090.21|4128.1|4090.1|4128.28|4090.28|4128.1|4090.1|10
1605151450000|2020-11-12 03:24:10|4128.07|4090.07|4128.17|4090.17|4128.17|4090.17|4128.04|4090.04|8
1605151460000|2020-11-12 03:24:20|4128.18|4090.18|4128.15|4090.15|4128.34|4090.34|4128.15|4090.15|9
1605151470000|2020-11-12 03:24:30|4128.09|4090.09|4127.87|4089.87|4128.09|4090.09|4127.87|4089.87|9
1605151480000|2020-11-12 03:24:40|4127.82|4089.82|4127.5|4089.5|4127.83|4089.83|4127.5|4089.5|9
1605151490000|2020-11-12 03:24:50|4127.49|4089.49|4127.28|4089.28|4127.49|4089.49|4127.23|4089.23|10
1605151500000|2020-11-12 03:25:00|4127.3|4089.3|4126.85|4088.85|4127.3|4089.3|4126.85|4088.85|9
1605151510000|2020-11-12 03:25:10|4126.82|4088.82|4127.07|4089.07|4127.07|4089.07|4126.73|4088.73|9
1605151520000|2020-11-12 03:25:20|4126.89|4088.89|4126.97|4088.97|4127.07|4089.07|4126.86|4088.86|9
1605151530000|2020-11-12 03:25:30|4126.9|4088.9|4126.94|4088.94|4127.05|4089.05|4126.9|4088.9|9
1605151540000|2020-11-12 03:25:40|4126.95|4088.95|4126.98|4088.98|4126.98|4088.98|4126.92|4088.92|10
1605151550000|2020-11-12 03:25:50|4127.03|4089.03|4127.11|4089.11|4127.11|4089.11|4127.01|4089.01|8
1605151560000|2020-11-12 03:26:00|4127.12|4089.12|4127.85|4089.85|4127.85|4089.85|4126.99|4088.99|9
1605151570000|2020-11-12 03:26:10|4127.96|4089.96|4128.47|4090.47|4128.48|4090.48|4127.96|4089.96|10
1605151580000|2020-11-12 03:26:20|4128.51|4090.51|4128.19|4090.19|4128.51|4090.51|4128.07|4090.07|9
1605151590000|2020-11-12 03:26:30|4128.15|4090.15|4128.15|4090.15|4128.19|4090.19|4128.08|4090.08|9
1605151600000|2020-11-12 03:26:40|4128.14|4090.14|4127.79|4089.79|4128.14|4090.14|4127.79|4089.79|8
1605151610000|2020-11-12 03:26:50|4127.69|4089.69|4127.68|4089.68|4127.78|4089.78|4127.58|4089.58|8
1605151620000|2020-11-12 03:27:00|4127.67|4089.67|4127.87|4089.87|4127.89|4089.89|4127.67|4089.67|8
1605151630000|2020-11-12 03:27:10|4127.82|4089.82|4127.82|4089.82|4127.91|4089.91|4127.82|4089.82|9
1605151640000|2020-11-12 03:27:20|4127.79|4089.79|4127.9|4089.9|4127.91|4089.91|4127.77|4089.77|8
1605151650000|2020-11-12 03:27:30|4127.8|4089.8|4127.81|4089.81|4127.93|4089.93|4127.79|4089.79|9
1605151660000|2020-11-12 03:27:40|4127.68|4089.68|4127.53|4089.53|4127.75|4089.75|4127.53|4089.53|8
1605151670000|2020-11-12 03:27:50|4127.71|4089.71|4128.08|4090.08|4128.13|4090.13|4127.68|4089.68|9
1605151680000|2020-11-12 03:28:00|4128.12|4090.12|4128.68|4090.68|4128.69|4090.69|4128.08|4090.08|10
1605151690000|2020-11-12 03:28:10|4128.8|4090.8|4128.29|4090.29|4128.8|4090.8|4128.29|4090.29|9
1605151700000|2020-11-12 03:28:20|4128.28|4090.28|4128.04|4090.04|4128.28|4090.28|4128.04|4090.04|8
1605151710000|2020-11-12 03:28:30|4128.11|4090.11|4128.03|4090.03|4128.11|4090.11|4127.9|4089.9|9
1605151720000|2020-11-12 03:28:40|4128.1|4090.1|4127.8|4089.8|4128.13|4090.13|4127.8|4089.8|9
1605151730000|2020-11-12 03:28:50|4127.86|4089.86|4127.97|4089.97|4127.97|4089.97|4127.81|4089.81|10
1605151740000|2020-11-12 03:29:00|4128.1|4090.1|4128.44|4090.44|4128.44|4090.44|4128.1|4090.1|7
1605151750000|2020-11-12 03:29:10|4128.51|4090.51|4129.01|4091.01|4129.21|4091.21|4128.51|4090.51|10
1605151760000|2020-11-12 03:29:20|4129.1|4091.1|4128.77|4090.77|4129.16|4091.16|4128.75|4090.75|9
1605151770000|2020-11-12 03:29:30|4128.78|4090.78|4128.93|4090.93|4128.94|4090.94|4128.78|4090.78|8
1605151780000|2020-11-12 03:29:40|4128.92|4090.92|4128.94|4090.94|4128.96|4090.96|4128.86|4090.86|9
1605151790000|2020-11-12 03:29:50|4129.03|4091.03|4128.87|4090.87|4129.04|4091.04|4128.87|4090.87|9
1605151800000|2020-11-12 03:30:00|4128.89|4090.89|4128.62|4090.62|4128.93|4090.93|4128.62|4090.62|9
1605151810000|2020-11-12 03:30:10|4128.68|4090.68|4127.68|4089.68|4128.68|4090.68|4127.68|4089.68|10
1605151820000|2020-11-12 03:30:20|4127.64|4089.64|4127.31|4089.31|4127.69|4089.69|4127.31|4089.31|9
1605151830000|2020-11-12 03:30:30|4127.28|4089.28|4126.66|4088.66|4127.28|4089.28|4126.66|4088.66|9
1605151840000|2020-11-12 03:30:40|4126.44|4088.44|4126|4088|4126.44|4088.44|4125.89|4087.89|9
1605151850000|2020-11-12 03:30:50|4125.89|4087.89|4126.1|4088.1|4126.1|4088.1|4125.79|4087.79|9
1605151860000|2020-11-12 03:31:00|4125.99|4087.99|4126|4088|4126|4088|4125.86|4087.86|9
1605151870000|2020-11-12 03:31:10|4125.94|4087.94|4126.21|4088.21|4126.21|4088.21|4125.83|4087.83|10
1605151880000|2020-11-12 03:31:20|4126.27|4088.27|4126.14|4088.14|4126.27|4088.27|4125.95|4087.95|10
1605151890000|2020-11-12 03:31:30|4126.1|4088.1|4125.67|4087.67|4126.1|4088.1|4125.67|4087.67|9
1605151900000|2020-11-12 03:31:40|4125.69|4087.69|4125.34|4087.34|4125.69|4087.69|4125.34|4087.34|10
1605151910000|2020-11-12 03:31:50|4125.23|4087.23|4124.88|4086.88|4125.23|4087.23|4124.88|4086.88|9
1605151920000|2020-11-12 03:32:00|4124.86|4086.86|4124.24|4086.24|4124.86|4086.86|4124.24|4086.24|9
1605151930000|2020-11-12 03:32:10|4124.11|4086.11|4123.82|4085.82|4124.11|4086.11|4123.82|4085.82|10
1605151940000|2020-11-12 03:32:20|4123.66|4085.66|4123.43|4085.43|4123.66|4085.66|4123.4|4085.4|10
1605151950000|2020-11-12 03:32:30|4123.42|4085.42|4123.45|4085.45|4123.52|4085.52|4123.42|4085.42|6
1605151960000|2020-11-12 03:32:40|4123.43|4085.43|4123.24|4085.24|4123.43|4085.43|4123.24|4085.24|9
1605151970000|2020-11-12 03:32:50|4123.19|4085.19|4123.22|4085.22|4123.28|4085.28|4123.19|4085.19|10
1605151980000|2020-11-12 03:33:00|4123.1|4085.1|4123.05|4085.05|4123.17|4085.17|4123.05|4085.05|8
1605151990000|2020-11-12 03:33:10|4123.04|4085.04|4122.97|4084.97|4123.04|4085.04|4122.89|4084.89|10
1605152000000|2020-11-12 03:33:20|4122.93|4084.93|4122.66|4084.66|4122.93|4084.93|4122.62|4084.62|10
1605152010000|2020-11-12 03:33:30|4122.65|4084.65|4122.07|4084.07|4122.65|4084.65|4121.99|4083.99|10
1605152020000|2020-11-12 03:33:40|4122.15|4084.15|4121.67|4083.67|4122.15|4084.15|4121.6|4083.6|9
1605152030000|2020-11-12 03:33:50|4121.63|4083.63|4121.64|4083.64|4121.69|4083.69|4121.6|4083.6|8
1605152040000|2020-11-12 03:34:00|4121.77|4083.77|4121.78|4083.78|4121.94|4083.94|4121.77|4083.77|10
1605152050000|2020-11-12 03:34:10|4121.65|4083.65|4121.31|4083.31|4121.65|4083.65|4121.31|4083.31|10
1605152060000|2020-11-12 03:34:20|4121.15|4083.15|4121.4|4083.4|4121.4|4083.4|4121.14|4083.14|10
1605152070000|2020-11-12 03:34:30|4121.32|4083.32|4121.18|4083.18|4121.32|4083.32|4121.09|4083.09|10
1605152080000|2020-11-12 03:34:40|4121.16|4083.16|4121.11|4083.11|4121.25|4083.25|4121.08|4083.08|9
1605152090000|2020-11-12 03:34:50|4121.09|4083.09|4121.03|4083.03|4121.13|4083.13|4120.95|4082.95|9
1605152100000|2020-11-12 03:35:00|4121.05|4083.05|4121.3|4083.3|4121.3|4083.3|4121.04|4083.04|9
1605152110000|2020-11-12 03:35:10|4121.29|4083.29|4122|4084|4122|4084|4121.2|4083.2|10
1605152120000|2020-11-12 03:35:20|4122.08|4084.08|4122.81|4084.81|4122.93|4084.93|4122.08|4084.08|9
1605152130000|2020-11-12 03:35:30|4122.85|4084.85|4123.41|4085.41|4123.51|4085.51|4122.85|4084.85|8
1605152140000|2020-11-12 03:35:40|4123.43|4085.43|4123.43|4085.43|4123.44|4085.44|4123.41|4085.41|7
1605152150000|2020-11-12 03:35:50|4123.42|4085.42|4123.76|4085.76|4123.76|4085.76|4123.4|4085.4|9
1605152160000|2020-11-12 03:36:00|4123.7|4085.7|4123.46|4085.46|4123.7|4085.7|4123.46|4085.46|6
1605152170000|2020-11-12 03:36:10|4123.36|4085.36|4123.2|4085.2|4123.36|4085.36|4123.18|4085.18|9
1605152180000|2020-11-12 03:36:20|4123.15|4085.15|4122.92|4084.92|4123.15|4085.15|4122.92|4084.92|8
1605152190000|2020-11-12 03:36:30|4122.91|4084.91|4122.57|4084.57|4122.91|4084.91|4122.57|4084.57|10
1605152200000|2020-11-12 03:36:40|4122.51|4084.51|4122.35|4084.35|4122.51|4084.51|4122.24|4084.24|7
1605152210000|2020-11-12 03:36:50|4122.5|4084.5|4121.94|4083.94|4122.5|4084.5|4121.94|4083.94|9
1605152220000|2020-11-12 03:37:00|4121.92|4083.92|4121.81|4083.81|4121.92|4083.92|4121.81|4083.81|7
1605152230000|2020-11-12 03:37:10|4121.79|4083.79|4121.74|4083.74|4121.82|4083.82|4121.72|4083.72|9
1605152240000|2020-11-12 03:37:20|4121.77|4083.77|4121.73|4083.73|4121.77|4083.77|4121.69|4083.69|10
1605152250000|2020-11-12 03:37:30|4121.74|4083.74|4121.37|4083.37|4121.74|4083.74|4121.31|4083.31|10
1605152260000|2020-11-12 03:37:40|4121.33|4083.33|4121.26|4083.26|4121.33|4083.33|4121.23|4083.23|8
1605152270000|2020-11-12 03:37:50|4121.23|4083.23|4121.31|4083.31|4121.31|4083.31|4121.13|4083.13|7
1605152280000|2020-11-12 03:38:00|4121.35|4083.35|4121.4|4083.4|4121.4|4083.4|4121.25|4083.25|9
1605152290000|2020-11-12 03:38:10|4121.38|4083.38|4121.39|4083.39|4121.42|4083.42|4121.2|4083.2|9
1605152300000|2020-11-12 03:38:20|4121.32|4083.32|4121.46|4083.46|4121.51|4083.51|4121.31|4083.31|9
1605152310000|2020-11-12 03:38:30|4121.49|4083.49|4121.82|4083.82|4121.82|4083.82|4121.47|4083.47|9
1605152320000|2020-11-12 03:38:40|4121.76|4083.76|4121.67|4083.67|4121.85|4083.85|4121.67|4083.67|8
1605152330000|2020-11-12 03:38:50|4121.71|4083.71|4121.29|4083.29|4121.71|4083.71|4121.29|4083.29|9
1605152340000|2020-11-12 03:39:00|4121.12|4083.12|4120.68|4082.68|4121.12|4083.12|4120.68|4082.68|10
1605152350000|2020-11-12 03:39:10|4120.67|4082.67|4120.63|4082.63|4120.71|4082.71|4120.61|4082.61|7
1605152360000|2020-11-12 03:39:20|4120.61|4082.61|4120.4|4082.4|4120.72|4082.72|4120.4|4082.4|9
1605152370000|2020-11-12 03:39:30|4120.32|4082.32|4120.07|4082.07|4120.35|4082.35|4120.03|4082.03|10
1605152380000|2020-11-12 03:39:40|4120.09|4082.09|4120.18|4082.18|4120.22|4082.22|4119.97|4081.97|9
1605152390000|2020-11-12 03:39:50|4120.16|4082.16|4120.49|4082.49|4120.49|4082.49|4120.16|4082.16|10
1605152400000|2020-11-12 03:40:00|4120.48|4082.48|4120.2|4082.2|4120.71|4082.71|4120.2|4082.2|9
1605152410000|2020-11-12 03:40:10|4120.32|4082.32|4119.76|4081.76|4120.32|4082.32|4119.76|4081.76|10
1605152420000|2020-11-12 03:40:20|4119.75|4081.75|4119.84|4081.84|4119.87|4081.87|4119.63|4081.63|10
1605152430000|2020-11-12 03:40:30|4119.82|4081.82|4120.25|4082.25|4120.25|4082.25|4119.77|4081.77|10
1605152440000|2020-11-12 03:40:40|4120.28|4082.28|4121.01|4083.01|4121.01|4083.01|4120.28|4082.28|9
1605152450000|2020-11-12 03:40:50|4121.02|4083.02|4121.08|4083.08|4121.09|4083.09|4121.01|4083.01|8
1605152460000|2020-11-12 03:41:00|4121.1|4083.1|4121.44|4083.44|4121.44|4083.44|4121.1|4083.1|8
1605152470000|2020-11-12 03:41:10|4121.48|4083.48|4122.52|4084.52|4122.52|4084.52|4121.48|4083.48|9
1605152480000|2020-11-12 03:41:20|4122.57|4084.57|4123.66|4085.66|4123.66|4085.66|4122.57|4084.57|9
1605152490000|2020-11-12 03:41:30|4123.95|4085.95|4123.48|4085.48|4123.97|4085.97|4123.48|4085.48|8
1605152500000|2020-11-12 03:41:40|4123.45|4085.45|4123.01|4085.01|4123.47|4085.47|4123.01|4085.01|9
1605152510000|2020-11-12 03:41:50|4122.98|4084.98|4123.18|4085.18|4123.18|4085.18|4122.98|4084.98|10
1605152520000|2020-11-12 03:42:00|4123.22|4085.22|4123.14|4085.14|4123.24|4085.24|4123.08|4085.08|6
1605152530000|2020-11-12 03:42:10|4123.15|4085.15|4122.92|4084.92|4123.15|4085.15|4122.85|4084.85|10
1605152540000|2020-11-12 03:42:20|4122.9|4084.9|4122.53|4084.53|4122.9|4084.9|4122.49|4084.49|10
1605152550000|2020-11-12 03:42:30|4122.55|4084.55|4122.64|4084.64|4122.73|4084.73|4122.55|4084.55|9
1605152560000|2020-11-12 03:42:40|4122.74|4084.74|4123.19|4085.19|4123.19|4085.19|4122.68|4084.68|10
1605152570000|2020-11-12 03:42:50|4123.31|4085.31|4123.78|4085.78|4123.78|4085.78|4123.31|4085.31|10
1605152580000|2020-11-12 03:43:00|4123.75|4085.75|4123.57|4085.57|4123.82|4085.82|4123.57|4085.57|9
1605152590000|2020-11-12 03:43:10|4123.48|4085.48|4123.01|4085.01|4123.56|4085.56|4123.01|4085.01|10
1605152600000|2020-11-12 03:43:20|4122.94|4084.94|4122.67|4084.67|4122.94|4084.94|4122.67|4084.67|10
1605152610000|2020-11-12 03:43:30|4122.69|4084.69|4122.69|4084.69|4122.72|4084.72|4122.64|4084.64|9
1605152620000|2020-11-12 03:43:40|4122.68|4084.68|4123.12|4085.12|4123.12|4085.12|4122.63|4084.63|9
1605152630000|2020-11-12 03:43:50|4123.15|4085.15|4123.42|4085.42|4123.46|4085.46|4123.15|4085.15|10
1605152640000|2020-11-12 03:44:00|4123.36|4085.36|4123.07|4085.07|4123.36|4085.36|4123.07|4085.07|8
1605152650000|2020-11-12 03:44:10|4123.17|4085.17|4122.93|4084.93|4123.17|4085.17|4122.93|4084.93|5
1605152660000|2020-11-12 03:44:20|4122.75|4084.75|4122.16|4084.16|4122.75|4084.75|4122.16|4084.16|10
1605152670000|2020-11-12 03:44:30|4122.22|4084.22|4121.62|4083.62|4122.24|4084.24|4121.62|4083.62|10
1605152680000|2020-11-12 03:44:40|4121.43|4083.43|4121.37|4083.37|4121.43|4083.43|4121.23|4083.23|7
1605152690000|2020-11-12 03:44:50|4121.39|4083.39|4121.43|4083.43|4121.64|4083.64|4121.37|4083.37|10
1605152700000|2020-11-12 03:45:00|4121.4|4083.4|4121.46|4083.46|4121.53|4083.53|4121.34|4083.34|10
1605152710000|2020-11-12 03:45:10|4121.51|4083.51|4121.64|4083.64|4121.65|4083.65|4121.5|4083.5|9
1605152720000|2020-11-12 03:45:20|4121.63|4083.63|4121.64|4083.64|4121.7|4083.7|4121.61|4083.61|10
1605152730000|2020-11-12 03:45:30|4121.62|4083.62|4121.55|4083.55|4121.67|4083.67|4121.48|4083.48|10
1605152740000|2020-11-12 03:45:40|4121.6|4083.6|4121.49|4083.49|4121.7|4083.7|4121.49|4083.49|9
1605152750000|2020-11-12 03:45:50|4121.52|4083.52|4121.09|4083.09|4121.52|4083.52|4121.08|4083.08|9
1605152760000|2020-11-12 03:46:00|4120.96|4082.96|4121.02|4083.02|4121.03|4083.03|4120.95|4082.95|8
1605152770000|2020-11-12 03:46:10|4121.2|4083.2|4121.32|4083.32|4121.33|4083.33|4121.12|4083.12|10
1605152780000|2020-11-12 03:46:20|4121.31|4083.31|4121.33|4083.33|4121.37|4083.37|4121.25|4083.25|7
1605152790000|2020-11-12 03:46:30|4121.32|4083.32|4121.29|4083.29|4121.35|4083.35|4121.19|4083.19|9
1605152800000|2020-11-12 03:46:40|4121.24|4083.24|4121.19|4083.19|4121.4|4083.4|4121.19|4083.19|7
1605152810000|2020-11-12 03:46:50|4121.16|4083.16|4120.75|4082.75|4121.16|4083.16|4120.75|4082.75|9
1605152820000|2020-11-12 03:47:00|4120.76|4082.76|4121.05|4083.05|4121.05|4083.05|4120.76|4082.76|8
1605152830000|2020-11-12 03:47:10|4121.07|4083.07|4121.08|4083.08|4121.22|4083.22|4121.06|4083.06|10
1605152840000|2020-11-12 03:47:20|4121.07|4083.07|4121.08|4083.08|4121.08|4083.08|4120.99|4082.99|6
1605152850000|2020-11-12 03:47:30|4121.1|4083.1|4121.22|4083.22|4121.22|4083.22|4121.1|4083.1|9
1605152860000|2020-11-12 03:47:40|4121.32|4083.32|4121.58|4083.58|4121.61|4083.61|4121.32|4083.32|8
1605152870000|2020-11-12 03:47:50|4121.56|4083.56|4121.56|4083.56|4121.64|4083.64|4121.53|4083.53|10
1605152880000|2020-11-12 03:48:00|4121.55|4083.55|4121.59|4083.59|4121.59|4083.59|4121.43|4083.43|9
1605152890000|2020-11-12 03:48:10|4121.57|4083.57|4121.58|4083.58|4121.69|4083.69|4121.52|4083.52|9
1605152900000|2020-11-12 03:48:20|4121.59|4083.59|4121.3|4083.3|4121.59|4083.59|4121.3|4083.3|10
1605152910000|2020-11-12 03:48:30|4121.27|4083.27|4120.87|4082.87|4121.28|4083.28|4120.87|4082.87|8
1605152920000|2020-11-12 03:48:40|4120.81|4082.81|4120.56|4082.56|4120.83|4082.83|4120.56|4082.56|10
1605152930000|2020-11-12 03:48:50|4120.59|4082.59|4120.47|4082.47|4120.64|4082.64|4120.47|4082.47|7
1605152940000|2020-11-12 03:49:00|4120.42|4082.42|4120.02|4082.02|4120.42|4082.42|4120.02|4082.02|8
1605152950000|2020-11-12 03:49:10|4120.01|4082.01|4119.78|4081.78|4120.01|4082.01|4119.78|4081.78|9
1605152960000|2020-11-12 03:49:20|4119.58|4081.58|4119.29|4081.29|4119.58|4081.58|4119.29|4081.29|10
1605152970000|2020-11-12 03:49:30|4119.25|4081.25|4118.74|4080.74|4119.33|4081.33|4118.74|4080.74|10
1605152980000|2020-11-12 03:49:40|4118.72|4080.72|4118.94|4080.94|4118.94|4080.94|4118.64|4080.64|10
1605152990000|2020-11-12 03:49:50|4119.11|4081.11|4119.33|4081.33|4119.33|4081.33|4119.11|4081.11|10
1605153000000|2020-11-12 03:50:00|4119.46|4081.46|4119.37|4081.37|4119.5|4081.5|4119.37|4081.37|7
1605153010000|2020-11-12 03:50:10|4119.34|4081.34|4119.12|4081.12|4119.34|4081.34|4119.07|4081.07|9
1605153020000|2020-11-12 03:50:20|4119.1|4081.1|4119.24|4081.24|4119.24|4081.24|4119.07|4081.07|9
1605153030000|2020-11-12 03:50:30|4119.36|4081.36|4119.39|4081.39|4119.42|4081.42|4119.32|4081.32|8
1605153040000|2020-11-12 03:50:40|4119.38|4081.38|4119.29|4081.29|4119.38|4081.38|4119.27|4081.27|8
1605153050000|2020-11-12 03:50:50|4119.17|4081.17|4119.16|4081.16|4119.27|4081.27|4119.14|4081.14|8
1605153060000|2020-11-12 03:51:00|4119.12|4081.12|4119.26|4081.26|4119.26|4081.26|4118.99|4080.99|10
1605153070000|2020-11-12 03:51:10|4119.29|4081.29|4119.28|4081.28|4119.56|4081.56|4119.27|4081.27|9
1605153080000|2020-11-12 03:51:20|4119.3|4081.3|4119.24|4081.24|4119.4|4081.4|4119.24|4081.24|9
1605153090000|2020-11-12 03:51:30|4119.27|4081.27|4119.22|4081.22|4119.32|4081.32|4119.22|4081.22|9
1605153100000|2020-11-12 03:51:40|4119.2|4081.2|4119.22|4081.22|4119.3|4081.3|4119.19|4081.19|6
1605153110000|2020-11-12 03:51:50|4119.37|4081.37|4119.24|4081.24|4119.55|4081.55|4119.24|4081.24|10
1605153120000|2020-11-12 03:52:00|4119.22|4081.22|4119.11|4081.11|4119.22|4081.22|4119.06|4081.06|8
1605153130000|2020-11-12 03:52:10|4119.16|4081.16|4118.75|4080.75|4119.16|4081.16|4118.75|4080.75|7
1605153140000|2020-11-12 03:52:20|4118.69|4080.69|4118.71|4080.71|4118.77|4080.77|4118.69|4080.69|9
1605153150000|2020-11-12 03:52:30|4118.74|4080.74|4118.54|4080.54|4118.74|4080.74|4118.54|4080.54|9
1605153160000|2020-11-12 03:52:40|4118.64|4080.64|4118.42|4080.42|4118.71|4080.71|4118.42|4080.42|9
1605153170000|2020-11-12 03:52:50|4118.43|4080.43|4118.64|4080.64|4118.64|4080.64|4118.42|4080.42|10
1605153180000|2020-11-12 03:53:00|4118.65|4080.65|4118.52|4080.52|4118.82|4080.82|4118.48|4080.48|8
1605153190000|2020-11-12 03:53:10|4118.47|4080.47|4118.33|4080.33|4118.49|4080.49|4118.33|4080.33|7
1605153200000|2020-11-12 03:53:20|4118.29|4080.29|4118.1|4080.1|4118.41|4080.41|4118.1|4080.1|9
1605153210000|2020-11-12 03:53:30|4118.14|4080.14|4117.93|4079.93|4118.15|4080.15|4117.86|4079.86|9
1605153220000|2020-11-12 03:53:40|4117.89|4079.89|4117.96|4079.96|4118.04|4080.04|4117.86|4079.86|10
1605153230000|2020-11-12 03:53:50|4117.98|4079.98|4117.92|4079.92|4118.05|4080.05|4117.92|4079.92|6
1605153240000|2020-11-12 03:54:00|4117.89|4079.89|4118.02|4080.02|4118.02|4080.02|4117.88|4079.88|9
1605153250000|2020-11-12 03:54:10|4118.05|4080.05|4118.25|4080.25|4118.25|4080.25|4117.99|4079.99|10
1605153260000|2020-11-12 03:54:20|4118.39|4080.39|4118.69|4080.69|4118.7|4080.7|4118.39|4080.39|8
1605153270000|2020-11-12 03:54:30|4118.71|4080.71|4118.72|4080.72|4118.75|4080.75|4118.66|4080.66|7
1605153280000|2020-11-12 03:54:40|4118.68|4080.68|4118.8|4080.8|4118.82|4080.82|4118.66|4080.66|9
1605153290000|2020-11-12 03:54:50|4118.85|4080.85|4118.8|4080.8|4118.88|4080.88|4118.72|4080.72|9
1605153300000|2020-11-12 03:55:00|4118.81|4080.81|4118.78|4080.78|4118.86|4080.86|4118.78|4080.78|9
1605153310000|2020-11-12 03:55:10|4118.8|4080.8|4118.82|4080.82|4118.89|4080.89|4118.8|4080.8|9
1605153320000|2020-11-12 03:55:20|4118.8|4080.8|4119.66|4081.66|4119.66|4081.66|4118.79|4080.79|10
1605153330000|2020-11-12 03:55:30|4119.79|4081.79|4119.85|4081.85|4119.85|4081.85|4119.56|4081.56|8
1605153340000|2020-11-12 03:55:40|4119.91|4081.91|4120.96|4082.96|4120.96|4082.96|4119.91|4081.91|10
1605153350000|2020-11-12 03:55:50|4121.05|4083.05|4121.69|4083.69|4121.77|4083.77|4121.05|4083.05|10
1605153360000|2020-11-12 03:56:00|4121.92|4083.92|4121.76|4083.76|4122|4084|4121.72|4083.72|9
1605153370000|2020-11-12 03:56:10|4121.77|4083.77|4121.35|4083.35|4121.77|4083.77|4121.35|4083.35|9
1605153380000|2020-11-12 03:56:20|4121.32|4083.32|4121.01|4083.01|4121.32|4083.32|4121.01|4083.01|9
1605153390000|2020-11-12 03:56:30|4121|4083|4121.14|4083.14|4121.14|4083.14|4121|4083|9
1605153400000|2020-11-12 03:56:40|4121.17|4083.17|4121.69|4083.69|4121.69|4083.69|4121.17|4083.17|9
1605153410000|2020-11-12 03:56:50|4121.7|4083.7|4122.38|4084.38|4122.38|4084.38|4121.7|4083.7|9
1605153420000|2020-11-12 03:57:00|4122.41|4084.41|4122.33|4084.33|4122.45|4084.45|4122.3|4084.3|10
1605153430000|2020-11-12 03:57:10|4122.31|4084.31|4122.09|4084.09|4122.31|4084.31|4122.09|4084.09|10
1605153440000|2020-11-12 03:57:20|4122.04|4084.04|4122.08|4084.08|4122.12|4084.12|4121.91|4083.91|9
1605153450000|2020-11-12 03:57:30|4122.12|4084.12|4122.34|4084.34|4122.38|4084.38|4122.12|4084.12|10
1605153460000|2020-11-12 03:57:40|4122.31|4084.31|4122.3|4084.3|4122.34|4084.34|4122.28|4084.28|9
1605153470000|2020-11-12 03:57:50|4122.32|4084.32|4122.37|4084.37|4122.37|4084.37|4122.15|4084.15|9
1605153480000|2020-11-12 03:58:00|4122.31|4084.31|4121.76|4083.76|4122.31|4084.31|4121.76|4083.76|10
1605153490000|2020-11-12 03:58:10|4121.77|4083.77|4121.23|4083.23|4121.77|4083.77|4121.23|4083.23|9
1605153500000|2020-11-12 03:58:20|4121.12|4083.12|4121.12|4083.12|4121.16|4083.16|4121.08|4083.08|10
1605153510000|2020-11-12 03:58:30|4121.1|4083.1|4120.9|4082.9|4121.1|4083.1|4120.9|4082.9|7
1605153520000|2020-11-12 03:58:40|4120.93|4082.93|4120.97|4082.97|4120.98|4082.98|4120.93|4082.93|7
1605153530000|2020-11-12 03:58:50|4120.94|4082.94|4120.68|4082.68|4120.94|4082.94|4120.68|4082.68|8
1605153540000|2020-11-12 03:59:00|4120.66|4082.66|4120.22|4082.22|4120.66|4082.66|4120.21|4082.21|9
1605153550000|2020-11-12 03:59:10|4120.13|4082.13|4120.17|4082.17|4120.17|4082.17|4120.04|4082.04|7
1605153560000|2020-11-12 03:59:20|4120.14|4082.14|4119.52|4081.52|4120.14|4082.14|4119.51|4081.51|9
1605153570000|2020-11-12 03:59:30|4119.51|4081.51|4119.5|4081.5|4119.53|4081.53|4119.45|4081.45|8
1605153580000|2020-11-12 03:59:40|4119.51|4081.51|4119.61|4081.61|4119.62|4081.62|4119.51|4081.51|9
1605153590000|2020-11-12 03:59:50|4119.55|4081.55|4119.41|4081.41|4119.55|4081.55|4119.41|4081.41|9
1605153600000|2020-11-12 04:00:00|4119.38|4081.38|4118.93|4080.93|4119.38|4081.38|4118.93|4080.93|9
1605153610000|2020-11-12 04:00:10|4118.92|4080.92|4118.2|4080.2|4118.92|4080.92|4118.2|4080.2|9
1605153620000|2020-11-12 04:00:20|4118.19|4080.19|4117.95|4079.95|4118.19|4080.19|4117.92|4079.92|9
1605153630000|2020-11-12 04:00:30|4117.94|4079.94|4117.73|4079.73|4117.98|4079.98|4117.73|4079.73|9
1605153640000|2020-11-12 04:00:40|4117.66|4079.66|4117.97|4079.97|4117.97|4079.97|4117.62|4079.62|9
1605153650000|2020-11-12 04:00:50|4118.15|4080.15|4118.73|4080.73|4118.73|4080.73|4118.14|4080.14|9
1605153660000|2020-11-12 04:01:00|4118.77|4080.77|4118.77|4080.77|4118.82|4080.82|4118.66|4080.66|9
1605153670000|2020-11-12 04:01:10|4118.75|4080.75|4119.12|4081.12|4119.12|4081.12|4118.75|4080.75|10
1605153680000|2020-11-12 04:01:20|4119.15|4081.15|4119.48|4081.48|4119.5|4081.5|4119.15|4081.15|10
1605153690000|2020-11-12 04:01:30|4119.54|4081.54|4119.86|4081.86|4119.86|4081.86|4119.54|4081.54|10
1605153700000|2020-11-12 04:01:40|4119.89|4081.89|4120.23|4082.23|4120.23|4082.23|4119.87|4081.87|8
1605153710000|2020-11-12 04:01:50|4120.36|4082.36|4120.93|4082.93|4120.95|4082.95|4120.36|4082.36|9
1605153720000|2020-11-12 04:02:00|4120.95|4082.95|4122.32|4084.32|4122.32|4084.32|4120.95|4082.95|10
1605153730000|2020-11-12 04:02:10|4122.56|4084.56|4123.61|4085.61|4123.61|4085.61|4122.56|4084.56|9
1605153740000|2020-11-12 04:02:20|4123.69|4085.69|4124.22|4086.22|4124.22|4086.22|4123.69|4085.69|8
1605153750000|2020-11-12 04:02:30|4124.39|4086.39|4124.46|4086.46|4124.68|4086.68|4124.33|4086.33|8
1605153760000|2020-11-12 04:02:40|4124.39|4086.39|4124.1|4086.1|4124.39|4086.39|4123.96|4085.96|8
1605153770000|2020-11-12 04:02:50|4124.16|4086.16|4124.75|4086.75|4124.75|4086.75|4124.16|4086.16|8
1605153780000|2020-11-12 04:03:00|4124.79|4086.79|4124.74|4086.74|4124.81|4086.81|4124.68|4086.68|9
1605153790000|2020-11-12 04:03:10|4124.8|4086.8|4124.78|4086.78|4124.81|4086.81|4124.66|4086.66|10
1605153800000|2020-11-12 04:03:20|4124.8|4086.8|4124.59|4086.59|4124.8|4086.8|4124.59|4086.59|10
1605153810000|2020-11-12 04:03:30|4124.56|4086.56|4124.65|4086.65|4124.65|4086.65|4124.56|4086.56|8
1605153820000|2020-11-12 04:03:40|4124.63|4086.63|4125.61|4087.61|4125.61|4087.61|4124.63|4086.63|10
1605153830000|2020-11-12 04:03:50|4125.68|4087.68|4126.67|4088.67|4126.67|4088.67|4125.68|4087.68|10
1605153840000|2020-11-12 04:04:00|4126.74|4088.74|4127.16|4089.16|4127.16|4089.16|4126.74|4088.74|9
1605153850000|2020-11-12 04:04:10|4127.1|4089.1|4127.18|4089.18|4127.23|4089.23|4127.02|4089.02|8
1605153860000|2020-11-12 04:04:20|4127.17|4089.17|4127.13|4089.13|4127.22|4089.22|4127.1|4089.1|8
1605153870000|2020-11-12 04:04:30|4127.21|4089.21|4127.19|4089.19|4127.32|4089.32|4127.17|4089.17|8
1605153880000|2020-11-12 04:04:40|4127.2|4089.2|4127.17|4089.17|4127.21|4089.21|4127.09|4089.09|10
1605153890000|2020-11-12 04:04:50|4127.23|4089.23|4127.41|4089.41|4127.41|4089.41|4127.23|4089.23|10
1605153900000|2020-11-12 04:05:00|4127.5|4089.5|4127.66|4089.66|4127.7|4089.7|4127.42|4089.42|10
1605153910000|2020-11-12 04:05:10|4127.68|4089.68|4127.5|4089.5|4127.68|4089.68|4127.49|4089.49|10
1605153920000|2020-11-12 04:05:20|4127.42|4089.42|4127.27|4089.27|4127.45|4089.45|4127.27|4089.27|10
1605153930000|2020-11-12 04:05:30|4127.29|4089.29|4126.66|4088.66|4127.29|4089.29|4126.66|4088.66|10
1605153940000|2020-11-12 04:05:40|4126.92|4088.92|4126.85|4088.85|4126.92|4088.92|4126.69|4088.69|9
1605153950000|2020-11-12 04:05:50|4126.86|4088.86|4126.67|4088.67|4126.87|4088.87|4126.65|4088.65|10
1605153960000|2020-11-12 04:06:00|4126.69|4088.69|4126.35|4088.35|4126.7|4088.7|4126.35|4088.35|7
1605153970000|2020-11-12 04:06:10|4126.32|4088.32|4126.22|4088.22|4126.36|4088.36|4126.22|4088.22|9
1605153980000|2020-11-12 04:06:20|4126.21|4088.21|4126.21|4088.21|4126.24|4088.24|4126.16|4088.16|10
1605153990000|2020-11-12 04:06:30|4126.24|4088.24|4126.13|4088.13|4126.34|4088.34|4126.13|4088.13|8
1605154000000|2020-11-12 04:06:40|4126.08|4088.08|4125.87|4087.87|4126.09|4088.09|4125.87|4087.87|8
1605154010000|2020-11-12 04:06:50|4125.85|4087.85|4126.13|4088.13|4126.13|4088.13|4125.83|4087.83|9
1605154020000|2020-11-12 04:07:00|4126.24|4088.24|4126.25|4088.25|4126.31|4088.31|4126.14|4088.14|7
1605154030000|2020-11-12 04:07:10|4126.23|4088.23|4126.06|4088.06|4126.23|4088.23|4126.06|4088.06|9
1605154040000|2020-11-12 04:07:20|4126.03|4088.03|4125.85|4087.85|4126.03|4088.03|4125.8|4087.8|9
1605154050000|2020-11-12 04:07:30|4125.92|4087.92|4125.75|4087.75|4125.92|4087.92|4125.75|4087.75|9
1605154060000|2020-11-12 04:07:40|4125.73|4087.73|4125.82|4087.82|4125.82|4087.82|4125.6|4087.6|9
1605154070000|2020-11-12 04:07:50|4125.79|4087.79|4125.77|4087.77|4125.79|4087.79|4125.65|4087.65|10
1605154080000|2020-11-12 04:08:00|4125.68|4087.68|4125.42|4087.42|4125.7|4087.7|4125.42|4087.42|7
1605154090000|2020-11-12 04:08:10|4125.44|4087.44|4124.78|4086.78|4125.44|4087.44|4124.71|4086.71|10
1605154100000|2020-11-12 04:08:20|4124.76|4086.76|4124.82|4086.82|4124.87|4086.87|4124.63|4086.63|9
1605154110000|2020-11-12 04:08:30|4124.9|4086.9|4124.43|4086.43|4124.9|4086.9|4124.42|4086.42|8
1605154120000|2020-11-12 04:08:40|4124.39|4086.39|4124.42|4086.42|4124.42|4086.42|4124.33|4086.33|9
1605154130000|2020-11-12 04:08:50|4124.5|4086.5|4124.47|4086.47|4124.59|4086.59|4124.47|4086.47|8
1605154140000|2020-11-12 04:09:00|4124.34|4086.34|4123.79|4085.79|4124.34|4086.34|4123.79|4085.79|9
1605154150000|2020-11-12 04:09:10|4123.77|4085.77|4123.61|4085.61|4123.77|4085.77|4123.61|4085.61|9
1605154160000|2020-11-12 04:09:20|4123.63|4085.63|4123.49|4085.49|4123.63|4085.63|4123.49|4085.49|10
1605154170000|2020-11-12 04:09:30|4123.5|4085.5|4123.36|4085.36|4123.5|4085.5|4123.34|4085.34|10
1605154180000|2020-11-12 04:09:40|4123.34|4085.34|4123.42|4085.42|4123.42|4085.42|4123.3|4085.3|10
1605154190000|2020-11-12 04:09:50|4123.45|4085.45|4123.56|4085.56|4123.62|4085.62|4123.45|4085.45|10
1605154200000|2020-11-12 04:10:00|4123.53|4085.53|4123.38|4085.38|4123.53|4085.53|4123.37|4085.37|8
1605154210000|2020-11-12 04:10:10|4123.4|4085.4|4123|4085|4123.4|4085.4|4122.97|4084.97|10
1605154220000|2020-11-12 04:10:20|4122.94|4084.94|4122.77|4084.77|4123.04|4085.04|4122.77|4084.77|7
1605154230000|2020-11-12 04:10:30|4122.79|4084.79|4122.73|4084.73|4122.85|4084.85|4122.73|4084.73|8
1605154240000|2020-11-12 04:10:40|4122.71|4084.71|4122.76|4084.76|4122.76|4084.76|4122.67|4084.67|7
1605154250000|2020-11-12 04:10:50|4122.72|4084.72|4122.72|4084.72|4122.82|4084.82|4122.67|4084.67|8
1605154260000|2020-11-12 04:11:00|4122.69|4084.69|4122.65|4084.65|4122.69|4084.69|4122.58|4084.58|9
1605154270000|2020-11-12 04:11:10|4122.6|4084.6|4122.58|4084.58|4122.65|4084.65|4122.54|4084.54|9
1605154280000|2020-11-12 04:11:20|4122.66|4084.66|4122.52|4084.52|4122.66|4084.66|4122.49|4084.49|8
1605154290000|2020-11-12 04:11:30|4122.47|4084.47|4122.33|4084.33|4122.47|4084.47|4122.33|4084.33|9
1605154300000|2020-11-12 04:11:40|4122.35|4084.35|4122.52|4084.52|4122.55|4084.55|4122.35|4084.35|8
1605154310000|2020-11-12 04:11:50|4122.54|4084.54|4122.52|4084.52|4122.57|4084.57|4122.49|4084.49|6
1605154320000|2020-11-12 04:12:00|4122.5|4084.5|4122.75|4084.75|4122.75|4084.75|4122.5|4084.5|8
1605154330000|2020-11-12 04:12:10|4122.77|4084.77|4122.75|4084.75|4122.77|4084.77|4122.62|4084.62|8
1605154340000|2020-11-12 04:12:20|4122.73|4084.73|4122.68|4084.68|4122.76|4084.76|4122.68|4084.68|8
1605154350000|2020-11-12 04:12:30|4122.78|4084.78|4123.07|4085.07|4123.07|4085.07|4122.78|4084.78|7
1605154360000|2020-11-12 04:12:40|4123.11|4085.11|4122.86|4084.86|4123.2|4085.2|4122.86|4084.86|7
1605154370000|2020-11-12 04:12:50|4122.91|4084.91|4122.12|4084.12|4122.97|4084.97|4122.12|4084.12|9
1605154380000|2020-11-12 04:13:00|4122.07|4084.07|4121.85|4083.85|4122.11|4084.11|4121.85|4083.85|9
1605154390000|2020-11-12 04:13:10|4121.89|4083.89|4121.7|4083.7|4121.89|4083.89|4121.67|4083.67|9
1605154400000|2020-11-12 04:13:20|4121.65|4083.65|4121.5|4083.5|4121.73|4083.73|4121.5|4083.5|9
1605154410000|2020-11-12 04:13:30|4121.45|4083.45|4121.27|4083.27|4121.45|4083.45|4121.25|4083.25|8
1605154420000|2020-11-12 04:13:40|4121.24|4083.24|4121.23|4083.23|4121.28|4083.28|4121.2|4083.2|8
1605154430000|2020-11-12 04:13:50|4121.22|4083.22|4120.87|4082.87|4121.22|4083.22|4120.87|4082.87|9
1605154440000|2020-11-12 04:14:00|4120.88|4082.88|4120.63|4082.63|4120.88|4082.88|4120.63|4082.63|9
1605154450000|2020-11-12 04:14:10|4120.55|4082.55|4120.19|4082.19|4120.55|4082.55|4120.17|4082.17|9
1605154460000|2020-11-12 04:14:20|4119.98|4081.98|4119.35|4081.35|4120.02|4082.02|4119.35|4081.35|8
1605154470000|2020-11-12 04:14:30|4119.13|4081.13|4118.92|4080.92|4119.13|4081.13|4118.92|4080.92|10
1605154480000|2020-11-12 04:14:40|4118.82|4080.82|4118.43|4080.43|4118.82|4080.82|4118.43|4080.43|9
1605154490000|2020-11-12 04:14:50|4118.41|4080.41|4118.49|4080.49|4118.49|4080.49|4118.39|4080.39|7
1605154500000|2020-11-12 04:15:00|4118.44|4080.44|4118.13|4080.13|4118.45|4080.45|4118.13|4080.13|10
1605154510000|2020-11-12 04:15:10|4118.18|4080.18|4118.02|4080.02|4118.22|4080.22|4118.02|4080.02|9
1605154520000|2020-11-12 04:15:20|4118.04|4080.04|4117.81|4079.81|4118.04|4080.04|4117.81|4079.81|10
1605154530000|2020-11-12 04:15:30|4117.8|4079.8|4117.88|4079.88|4117.88|4079.88|4117.5|4079.5|9
1605154540000|2020-11-12 04:15:40|4117.81|4079.81|4117.82|4079.82|4117.85|4079.85|4117.75|4079.75|10
1605154550000|2020-11-12 04:15:50|4117.87|4079.87|4117.5|4079.5|4117.92|4079.92|4117.5|4079.5|10
1605154560000|2020-11-12 04:16:00|4117.49|4079.49|4117.62|4079.62|4117.64|4079.64|4117.41|4079.41|7
1605154570000|2020-11-12 04:16:10|4117.55|4079.55|4117.64|4079.64|4117.66|4079.66|4117.55|4079.55|8
1605154580000|2020-11-12 04:16:20|4117.67|4079.67|4117.67|4079.67|4117.68|4079.68|4117.6|4079.6|8
1605154590000|2020-11-12 04:16:30|4117.5|4079.5|4117.32|4079.32|4117.53|4079.53|4117.32|4079.32|8
1605154600000|2020-11-12 04:16:40|4117.27|4079.27|4116.99|4078.99|4117.28|4079.28|4116.99|4078.99|9
1605154610000|2020-11-12 04:16:50|4116.92|4078.92|4116.64|4078.64|4116.92|4078.92|4116.64|4078.64|9
1605154620000|2020-11-12 04:17:00|4116.41|4078.41|4116.15|4078.15|4116.44|4078.44|4116.1|4078.1|10
1605154630000|2020-11-12 04:17:10|4116.13|4078.13|4115.87|4077.87|4116.13|4078.13|4115.87|4077.87|8
1605154640000|2020-11-12 04:17:20|4115.71|4077.71|4115.37|4077.37|4115.71|4077.71|4115.34|4077.34|9
1605154650000|2020-11-12 04:17:30|4115.19|4077.19|4114.71|4076.71|4115.3|4077.3|4114.71|4076.71|10
1605154660000|2020-11-12 04:17:40|4114.6|4076.6|4113.96|4075.96|4114.6|4076.6|4113.96|4075.96|10
1605154670000|2020-11-12 04:17:50|4113.69|4075.69|4113.2|4075.2|4113.72|4075.72|4113.2|4075.2|10
1605154680000|2020-11-12 04:18:00|4112.99|4074.99|4112.67|4074.67|4112.99|4074.99|4112.67|4074.67|8
1605154690000|2020-11-12 04:18:10|4112.55|4074.55|4112.53|4074.53|4112.55|4074.55|4112.39|4074.39|10
1605154700000|2020-11-12 04:18:20|4112.64|4074.64|4112.52|4074.52|4112.69|4074.69|4112.52|4074.52|9
1605154710000|2020-11-12 04:18:30|4112.51|4074.51|4112.99|4074.99|4112.99|4074.99|4112.45|4074.45|10
1605154720000|2020-11-12 04:18:40|4113|4075|4112.62|4074.62|4113|4075|4112.59|4074.59|10
1605154730000|2020-11-12 04:18:50|4112.59|4074.59|4112.47|4074.47|4112.74|4074.74|4112.38|4074.38|10
1605154740000|2020-11-12 04:19:00|4112.52|4074.52|4112.69|4074.69|4112.9|4074.9|4112.48|4074.48|10
1605154750000|2020-11-12 04:19:10|4112.57|4074.57|4112.56|4074.56|4112.63|4074.63|4112.55|4074.55|8
1605154760000|2020-11-12 04:19:20|4112.55|4074.55|4112.59|4074.59|4112.65|4074.65|4112.52|4074.52|9
1605154770000|2020-11-12 04:19:30|4112.58|4074.58|4112.59|4074.59|4112.59|4074.59|4112.48|4074.48|8
1605154780000|2020-11-12 04:19:40|4112.67|4074.67|4112.76|4074.76|4112.76|4074.76|4112.65|4074.65|6
1605154790000|2020-11-12 04:19:50|4112.77|4074.77|4112.73|4074.73|4112.78|4074.78|4112.72|4074.72|8
1605154800000|2020-11-12 04:20:00|4112.78|4074.78|4112.88|4074.88|4112.88|4074.88|4112.72|4074.72|10
1605154810000|2020-11-12 04:20:10|4112.89|4074.89|4112.65|4074.65|4112.93|4074.93|4112.65|4074.65|8
1605154820000|2020-11-12 04:20:20|4112.7|4074.7|4112.6|4074.6|4112.7|4074.7|4112.48|4074.48|9
1605154830000|2020-11-12 04:20:30|4112.57|4074.57|4112.07|4074.07|4112.57|4074.57|4112.07|4074.07|9
1605154840000|2020-11-12 04:20:40|4112.08|4074.08|4111.53|4073.53|4112.08|4074.08|4111.5|4073.5|9
1605154850000|2020-11-12 04:20:50|4111.56|4073.56|4112.05|4074.05|4112.05|4074.05|4111.55|4073.55|8
1605154860000|2020-11-12 04:21:00|4112.03|4074.03|4112.67|4074.67|4112.67|4074.67|4112.03|4074.03|9
1605154870000|2020-11-12 04:21:10|4112.81|4074.81|4113.67|4075.67|4113.67|4075.67|4112.81|4074.81|10
1605154880000|2020-11-12 04:21:20|4113.79|4075.79|4115.25|4077.25|4115.25|4077.25|4113.79|4075.79|10
1605154890000|2020-11-12 04:21:30|4115.7|4077.7|4115.73|4077.73|4115.86|4077.86|4115.7|4077.7|9
1605154900000|2020-11-12 04:21:40|4115.65|4077.65|4115.3|4077.3|4115.65|4077.65|4115.3|4077.3|10
1605154910000|2020-11-12 04:21:50|4115.43|4077.43|4115.8|4077.8|4115.8|4077.8|4115.43|4077.43|8
1605154920000|2020-11-12 04:22:00|4115.95|4077.95|4115.83|4077.83|4116.17|4078.17|4115.83|4077.83|8
1605154930000|2020-11-12 04:22:10|4115.88|4077.88|4115.83|4077.83|4115.94|4077.94|4115.83|4077.83|10
1605154940000|2020-11-12 04:22:20|4115.8|4077.8|4115.2|4077.2|4115.8|4077.8|4115.2|4077.2|9
1605154950000|2020-11-12 04:22:30|4115.16|4077.16|4115.08|4077.08|4115.17|4077.17|4115.08|4077.08|9
1605154960000|2020-11-12 04:22:40|4115.06|4077.06|4114.98|4076.98|4115.14|4077.14|4114.93|4076.93|7
1605154970000|2020-11-12 04:22:50|4115|4077|4114.83|4076.83|4115|4077|4114.7|4076.7|8
1605154980000|2020-11-12 04:23:00|4114.88|4076.88|4115.16|4077.16|4115.16|4077.16|4114.81|4076.81|8
1605154990000|2020-11-12 04:23:10|4115.18|4077.18|4115.24|4077.24|4115.3|4077.3|4115.18|4077.18|9
1605155000000|2020-11-12 04:23:20|4115.31|4077.31|4115.18|4077.18|4115.39|4077.39|4115.12|4077.12|10
1605155010000|2020-11-12 04:23:30|4115.16|4077.16|4115.3|4077.3|4115.3|4077.3|4115.16|4077.16|9
1605155020000|2020-11-12 04:23:40|4115.39|4077.39|4115.26|4077.26|4115.39|4077.39|4115.22|4077.22|10
1605155030000|2020-11-12 04:23:50|4115.29|4077.29|4115.47|4077.47|4115.58|4077.58|4115.29|4077.29|9
1605155040000|2020-11-12 04:24:00|4115.46|4077.46|4115.63|4077.63|4115.69|4077.69|4115.43|4077.43|7
1605155050000|2020-11-12 04:24:10|4115.46|4077.46|4115.44|4077.44|4115.49|4077.49|4115.44|4077.44|6
1605155060000|2020-11-12 04:24:20|4115.41|4077.41|4115.51|4077.51|4115.51|4077.51|4115.39|4077.39|9
1605155070000|2020-11-12 04:24:30|4115.47|4077.47|4115.41|4077.41|4115.47|4077.47|4115.41|4077.41|6
1605155080000|2020-11-12 04:24:40|4115.4|4077.4|4115.28|4077.28|4115.41|4077.41|4115.28|4077.28|7
1605155090000|2020-11-12 04:24:50|4115.35|4077.35|4114.98|4076.98|4115.35|4077.35|4114.96|4076.96|8
1605155100000|2020-11-12 04:25:00|4115|4077|4115.26|4077.26|4115.26|4077.26|4114.96|4076.96|7
1605155110000|2020-11-12 04:25:10|4115.27|4077.27|4115.47|4077.47|4115.51|4077.51|4115.27|4077.27|10
1605155120000|2020-11-12 04:25:20|4115.44|4077.44|4115.36|4077.36|4115.52|4077.52|4115.36|4077.36|8
1605155130000|2020-11-12 04:25:30|4115.31|4077.31|4115.37|4077.37|4115.37|4077.37|4115.31|4077.31|5
1605155140000|2020-11-12 04:25:40|4115.43|4077.43|4115.41|4077.41|4115.45|4077.45|4115.26|4077.26|9
1605155150000|2020-11-12 04:25:50|4115.33|4077.33|4114.7|4076.7|4115.33|4077.33|4114.7|4076.7|9
1605155160000|2020-11-12 04:26:00|4114.5|4076.5|4113.71|4075.71|4114.5|4076.5|4113.67|4075.67|10
1605155170000|2020-11-12 04:26:10|4113.59|4075.59|4113.18|4075.18|4113.59|4075.59|4113.18|4075.18|10
1605155180000|2020-11-12 04:26:20|4113.2|4075.2|4113.1|4075.1|4113.25|4075.25|4113.03|4075.03|8
1605155190000|2020-11-12 04:26:30|4113.07|4075.07|4113.15|4075.15|4113.22|4075.22|4113.03|4075.03|9
1605155200000|2020-11-12 04:26:40|4113.29|4075.29|4113.62|4075.62|4113.62|4075.62|4113.29|4075.29|8
1605155210000|2020-11-12 04:26:50|4113.56|4075.56|4113.65|4075.65|4113.69|4075.69|4113.53|4075.53|9
1605155220000|2020-11-12 04:27:00|4113.72|4075.72|4113.62|4075.62|4113.83|4075.83|4113.62|4075.62|9
1605155230000|2020-11-12 04:27:10|4113.58|4075.58|4113.53|4075.53|4113.58|4075.58|4113.43|4075.43|9
1605155240000|2020-11-12 04:27:20|4113.52|4075.52|4113.65|4075.65|4113.65|4075.65|4113.4|4075.4|9
1605155250000|2020-11-12 04:27:30|4113.53|4075.53|4113.02|4075.02|4113.53|4075.53|4113.02|4075.02|8
1605155260000|2020-11-12 04:27:40|4112.94|4074.94|4112.93|4074.93|4113.05|4075.05|4112.93|4074.93|8
1605155270000|2020-11-12 04:27:50|4112.96|4074.96|4113.07|4075.07|4113.1|4075.1|4112.96|4074.96|10
1605155280000|2020-11-12 04:28:00|4113.06|4075.06|4112.78|4074.78|4113.06|4075.06|4112.78|4074.78|8
1605155290000|2020-11-12 04:28:10|4112.84|4074.84|4112.81|4074.81|4112.84|4074.84|4112.81|4074.81|4
1605155300000|2020-11-12 04:28:20|4112.82|4074.82|4112.83|4074.83|4112.83|4074.83|4112.7|4074.7|8
1605155310000|2020-11-12 04:28:30|4112.81|4074.81|4112.76|4074.76|4112.81|4074.81|4112.7|4074.7|10
1605155320000|2020-11-12 04:28:40|4112.71|4074.71|4113.17|4075.17|4113.17|4075.17|4112.71|4074.71|9
1605155330000|2020-11-12 04:28:50|4113.34|4075.34|4114.32|4076.32|4114.32|4076.32|4113.34|4075.34|10
1605155340000|2020-11-12 04:29:00|4114.37|4076.37|4115.49|4077.49|4115.49|4077.49|4114.37|4076.37|8
1605155350000|2020-11-12 04:29:10|4115.65|4077.65|4116.16|4078.16|4116.16|4078.16|4115.65|4077.65|9
1605155360000|2020-11-12 04:29:20|4116.15|4078.15|4116.36|4078.36|4116.4|4078.4|4116.15|4078.15|8
1605155370000|2020-11-12 04:29:30|4116.3|4078.3|4116.23|4078.23|4116.33|4078.33|4116.2|4078.2|9
1605155380000|2020-11-12 04:29:40|4116.26|4078.26|4116.15|4078.15|4116.31|4078.31|4116.11|4078.11|7
1605155390000|2020-11-12 04:29:50|4116.2|4078.2|4116.5|4078.5|4116.5|4078.5|4116.2|4078.2|8
1605155400000|2020-11-12 04:30:00|4116.52|4078.52|4116.88|4078.88|4116.88|4078.88|4116.52|4078.52|10
1605155410000|2020-11-12 04:30:10|4116.94|4078.94|4117.29|4079.29|4117.29|4079.29|4116.9|4078.9|10
1605155420000|2020-11-12 04:30:20|4117.35|4079.35|4117.03|4079.03|4117.35|4079.35|4117|4079|10
1605155430000|2020-11-12 04:30:30|4117.01|4079.01|4117.02|4079.02|4117.07|4079.07|4117.01|4079.01|9
1605155440000|2020-11-12 04:30:40|4116.97|4078.97|4117.2|4079.2|4117.2|4079.2|4116.9|4078.9|7
1605155450000|2020-11-12 04:30:50|4117.26|4079.26|4117.83|4079.83|4117.83|4079.83|4117.26|4079.26|10
1605155460000|2020-11-12 04:31:00|4117.75|4079.75|4117.66|4079.66|4117.75|4079.75|4117.52|4079.52|8
1605155470000|2020-11-12 04:31:10|4117.64|4079.64|4117.72|4079.72|4117.72|4079.72|4117.61|4079.61|8
1605155480000|2020-11-12 04:31:20|4117.62|4079.62|4118.08|4080.08|4118.08|4080.08|4117.6|4079.6|10
1605155490000|2020-11-12 04:31:30|4118.11|4080.11|4118.15|4080.15|4118.36|4080.36|4118.11|4080.11|9
1605155500000|2020-11-12 04:31:40|4118.16|4080.16|4118.15|4080.15|4118.23|4080.23|4118.15|4080.15|9
1605155510000|2020-11-12 04:31:50|4118.16|4080.16|4118.24|4080.24|4118.24|4080.24|4118.14|4080.14|10
1605155520000|2020-11-12 04:32:00|4118.23|4080.23|4118.68|4080.68|4118.7|4080.7|4118.22|4080.22|9
1605155530000|2020-11-12 04:32:10|4118.69|4080.69|4118.74|4080.74|4118.84|4080.84|4118.69|4080.69|9
1605155540000|2020-11-12 04:32:20|4118.76|4080.76|4118.84|4080.84|4118.87|4080.87|4118.76|4080.76|10
1605155550000|2020-11-12 04:32:30|4118.88|4080.88|4119.11|4081.11|4119.13|4081.13|4118.88|4080.88|9
1605155560000|2020-11-12 04:32:40|4119.14|4081.14|4119.59|4081.59|4119.59|4081.59|4119.14|4081.14|10
1605155570000|2020-11-12 04:32:50|4119.83|4081.83|4120.17|4082.17|4120.21|4082.21|4119.83|4081.83|9
1605155580000|2020-11-12 04:33:00|4120.18|4082.18|4120.37|4082.37|4120.38|4082.38|4120.18|4082.18|9
1605155590000|2020-11-12 04:33:10|4120.48|4082.48|4120.57|4082.57|4120.57|4082.57|4120.37|4082.37|7
1605155600000|2020-11-12 04:33:20|4120.61|4082.61|4120.73|4082.73|4120.77|4082.77|4120.61|4082.61|10
1605155610000|2020-11-12 04:33:30|4120.76|4082.76|4120.99|4082.99|4121.08|4083.08|4120.75|4082.75|10
1605155620000|2020-11-12 04:33:40|4121|4083|4121.69|4083.69|4121.69|4083.69|4120.95|4082.95|10
1605155630000|2020-11-12 04:33:50|4121.64|4083.64|4122.25|4084.25|4122.25|4084.25|4121.64|4083.64|10
1605155640000|2020-11-12 04:34:00|4122.36|4084.36|4123.12|4085.12|4123.16|4085.16|4122.36|4084.36|8
1605155650000|2020-11-12 04:34:10|4123.21|4085.21|4123.07|4085.07|4123.25|4085.25|4123.07|4085.07|8
1605155660000|2020-11-12 04:34:20|4123.05|4085.05|4122.94|4084.94|4123.05|4085.05|4122.92|4084.92|10
1605155670000|2020-11-12 04:34:30|4122.92|4084.92|4123.31|4085.31|4123.31|4085.31|4122.92|4084.92|8
1605155680000|2020-11-12 04:34:40|4123.46|4085.46|4123.79|4085.79|4123.79|4085.79|4123.46|4085.46|9
1605155690000|2020-11-12 04:34:50|4123.84|4085.84|4123.67|4085.67|4123.84|4085.84|4123.67|4085.67|7
1605155700000|2020-11-12 04:35:00|4123.65|4085.65|4123.72|4085.72|4123.72|4085.72|4123.62|4085.62|9
1605155710000|2020-11-12 04:35:10|4123.73|4085.73|4123.96|4085.96|4123.96|4085.96|4123.72|4085.72|7
1605155720000|2020-11-12 04:35:20|4123.95|4085.95|4123.87|4085.87|4123.97|4085.97|4123.87|4085.87|8
1605155730000|2020-11-12 04:35:30|4123.88|4085.88|4123.72|4085.72|4123.93|4085.93|4123.72|4085.72|8
1605155740000|2020-11-12 04:35:40|4123.62|4085.62|4123.73|4085.73|4123.73|4085.73|4123.62|4085.62|9
1605155750000|2020-11-12 04:35:50|4123.74|4085.74|4123.71|4085.71|4123.78|4085.78|4123.67|4085.67|9
1605155760000|2020-11-12 04:36:00|4123.74|4085.74|4123.82|4085.82|4123.82|4085.82|4123.69|4085.69|8
1605155770000|2020-11-12 04:36:10|4123.79|4085.79|4123.83|4085.83|4123.83|4085.83|4123.78|4085.78|8
1605155780000|2020-11-12 04:36:20|4123.81|4085.81|4123.93|4085.93|4123.94|4085.94|4123.81|4085.81|6
1605155790000|2020-11-12 04:36:30|4123.87|4085.87|4123.93|4085.93|4123.93|4085.93|4123.86|4085.86|7
1605155800000|2020-11-12 04:36:40|4123.97|4085.97|4123.94|4085.94|4123.97|4085.97|4123.92|4085.92|8
1605155810000|2020-11-12 04:36:50|4123.95|4085.95|4124.07|4086.07|4124.07|4086.07|4123.87|4085.87|9
1605155820000|2020-11-12 04:37:00|4124.06|4086.06|4124.32|4086.32|4124.32|4086.32|4124.06|4086.06|9
1605155830000|2020-11-12 04:37:10|4124.35|4086.35|4124.77|4086.77|4124.77|4086.77|4124.35|4086.35|10
1605155840000|2020-11-12 04:37:20|4124.85|4086.85|4124.71|4086.71|4124.85|4086.85|4124.66|4086.66|8
1605155850000|2020-11-12 04:37:30|4124.65|4086.65|4124.49|4086.49|4124.65|4086.65|4124.49|4086.49|9
1605155860000|2020-11-12 04:37:40|4124.54|4086.54|4124.39|4086.39|4124.6|4086.6|4124.39|4086.39|6
1605155870000|2020-11-12 04:37:50|4124.48|4086.48|4124.81|4086.81|4124.81|4086.81|4124.48|4086.48|8
1605155880000|2020-11-12 04:38:00|4124.79|4086.79|4125.27|4087.27|4125.27|4087.27|4124.79|4086.79|8
1605155890000|2020-11-12 04:38:10|4125.28|4087.28|4125.17|4087.17|4125.39|4087.39|4125.13|4087.13|9
1605155900000|2020-11-12 04:38:20|4125.06|4087.06|4124.89|4086.89|4125.06|4087.06|4124.84|4086.84|10
1605155910000|2020-11-12 04:38:30|4124.92|4086.92|4124.43|4086.43|4124.94|4086.94|4124.43|4086.43|10
1605155920000|2020-11-12 04:38:40|4124.36|4086.36|4123.99|4085.99|4124.36|4086.36|4123.99|4085.99|9
1605155930000|2020-11-12 04:38:50|4123.95|4085.95|4123.73|4085.73|4123.95|4085.95|4123.65|4085.65|7
1605155940000|2020-11-12 04:39:00|4123.52|4085.52|4123.57|4085.57|4123.61|4085.61|4123.52|4085.52|8
1605155950000|2020-11-12 04:39:10|4123.61|4085.61|4124.1|4086.1|4124.1|4086.1|4123.61|4085.61|9
1605155960000|2020-11-12 04:39:20|4123.96|4085.96|4123.95|4085.95|4124.01|4086.01|4123.92|4085.92|8
1605155970000|2020-11-12 04:39:30|4123.93|4085.93|4123.91|4085.91|4124|4086|4123.91|4085.91|8
1605155980000|2020-11-12 04:39:40|4123.9|4085.9|4124.05|4086.05|4124.09|4086.09|4123.9|4085.9|8
1605155990000|2020-11-12 04:39:50|4124.06|4086.06|4124.32|4086.32|4124.32|4086.32|4124.06|4086.06|9
1605156000000|2020-11-12 04:40:00|4124.25|4086.25|4124.11|4086.11|4124.25|4086.25|4124.11|4086.11|9
1605156010000|2020-11-12 04:40:10|4124.1|4086.1|4124.19|4086.19|4124.19|4086.19|4124|4086|10
1605156020000|2020-11-12 04:40:20|4124.23|4086.23|4124.1|4086.1|4124.28|4086.28|4124.1|4086.1|6
1605156030000|2020-11-12 04:40:30|4124.08|4086.08|4124.13|4086.13|4124.18|4086.18|4124.08|4086.08|10
1605156040000|2020-11-12 04:40:40|4124.12|4086.12|4123.93|4085.93|4124.12|4086.12|4123.93|4085.93|9
1605156050000|2020-11-12 04:40:50|4123.9|4085.9|4123.99|4085.99|4123.99|4085.99|4123.9|4085.9|7
1605156060000|2020-11-12 04:41:00|4124.07|4086.07|4124.03|4086.03|4124.07|4086.07|4123.98|4085.98|9
1605156070000|2020-11-12 04:41:10|4124.01|4086.01|4123.97|4085.97|4124.01|4086.01|4123.76|4085.76|8
1605156080000|2020-11-12 04:41:20|4123.91|4085.91|4123.6|4085.6|4123.91|4085.91|4123.6|4085.6|10
1605156090000|2020-11-12 04:41:30|4123.52|4085.52|4123.46|4085.46|4123.55|4085.55|4123.46|4085.46|9
1605156100000|2020-11-12 04:41:40|4123.38|4085.38|4123.33|4085.33|4123.41|4085.41|4123.29|4085.29|9
1605156110000|2020-11-12 04:41:50|4123.26|4085.26|4122.95|4084.95|4123.26|4085.26|4122.94|4084.94|9
1605156120000|2020-11-12 04:42:00|4122.94|4084.94|4122.98|4084.98|4122.99|4084.99|4122.91|4084.91|8
1605156130000|2020-11-12 04:42:10|4122.94|4084.94|4123.13|4085.13|4123.13|4085.13|4122.94|4084.94|6
1605156140000|2020-11-12 04:42:20|4123.11|4085.11|4123.07|4085.07|4123.13|4085.13|4122.97|4084.97|9
1605156150000|2020-11-12 04:42:30|4122.86|4084.86|4122.94|4084.94|4123.01|4085.01|4122.86|4084.86|8
1605156160000|2020-11-12 04:42:40|4122.9|4084.9|4122.8|4084.8|4123|4085|4122.79|4084.79|10
1605156170000|2020-11-12 04:42:50|4122.92|4084.92|4122.98|4084.98|4122.99|4084.99|4122.92|4084.92|8
1605156180000|2020-11-12 04:43:00|4122.95|4084.95|4123.06|4085.06|4123.06|4085.06|4122.93|4084.93|7
1605156190000|2020-11-12 04:43:10|4123.11|4085.11|4122.48|4084.48|4123.12|4085.12|4122.45|4084.45|10
1605156200000|2020-11-12 04:43:20|4122.41|4084.41|4121.91|4083.91|4122.41|4084.41|4121.88|4083.88|8
1605156210000|2020-11-12 04:43:30|4121.95|4083.95|4121.94|4083.94|4121.99|4083.99|4121.9|4083.9|7
1605156220000|2020-11-12 04:43:40|4121.93|4083.93|4122.08|4084.08|4122.1|4084.1|4121.9|4083.9|9
1605156230000|2020-11-12 04:43:50|4121.97|4083.97|4122.19|4084.19|4122.2|4084.2|4121.97|4083.97|9
1605156240000|2020-11-12 04:44:00|4122.15|4084.15|4122.05|4084.05|4122.16|4084.16|4122.04|4084.04|10
1605156250000|2020-11-12 04:44:10|4122.06|4084.06|4122.05|4084.05|4122.12|4084.12|4122.05|4084.05|7
1605156260000|2020-11-12 04:44:20|4122.1|4084.1|4122.18|4084.18|4122.25|4084.25|4122.1|4084.1|10
1605156270000|2020-11-12 04:44:30|4122.14|4084.14|4121.68|4083.68|4122.14|4084.14|4121.65|4083.65|8
1605156280000|2020-11-12 04:44:40|4121.67|4083.67|4121.69|4083.69|4121.72|4083.72|4121.55|4083.55|7
1605156290000|2020-11-12 04:44:50|4121.74|4083.74|4121.77|4083.77|4121.95|4083.95|4121.72|4083.72|9
1605156300000|2020-11-12 04:45:00|4121.76|4083.76|4121.36|4083.36|4121.85|4083.85|4121.36|4083.36|10
1605156310000|2020-11-12 04:45:10|4121.37|4083.37|4121.01|4083.01|4121.37|4083.37|4121.01|4083.01|8
1605156320000|2020-11-12 04:45:20|4121|4083|4120.55|4082.55|4121|4083|4120.55|4082.55|9
1605156330000|2020-11-12 04:45:30|4120.45|4082.45|4120.05|4082.05|4120.45|4082.45|4120.05|4082.05|8
1605156340000|2020-11-12 04:45:40|4120.02|4082.02|4119.23|4081.23|4120.02|4082.02|4119.23|4081.23|9
1605156350000|2020-11-12 04:45:50|4119.18|4081.18|4119.33|4081.33|4119.35|4081.35|4119.13|4081.13|9
1605156360000|2020-11-12 04:46:00|4119.38|4081.38|4119.2|4081.2|4119.39|4081.39|4119.19|4081.19|9
1605156370000|2020-11-12 04:46:10|4119.22|4081.22|4119.3|4081.3|4119.32|4081.32|4119.18|4081.18|8
1605156380000|2020-11-12 04:46:20|4119.28|4081.28|4119.36|4081.36|4119.36|4081.36|4119.2|4081.2|8
1605156390000|2020-11-12 04:46:30|4119.44|4081.44|4119.95|4081.95|4119.95|4081.95|4119.44|4081.44|9
1605156400000|2020-11-12 04:46:40|4119.91|4081.91|4120.46|4082.46|4120.46|4082.46|4119.91|4081.91|10
1605156410000|2020-11-12 04:46:50|4120.47|4082.47|4120.59|4082.59|4120.59|4082.59|4120.47|4082.47|6
1605156420000|2020-11-12 04:47:00|4120.64|4082.64|4120.63|4082.63|4120.7|4082.7|4120.63|4082.63|8
1605156430000|2020-11-12 04:47:10|4120.65|4082.65|4120.71|4082.71|4120.74|4082.74|4120.56|4082.56|8
1605156440000|2020-11-12 04:47:20|4120.72|4082.72|4120.9|4082.9|4120.94|4082.94|4120.69|4082.69|10
1605156450000|2020-11-12 04:47:30|4120.91|4082.91|4121.09|4083.09|4121.1|4083.1|4120.91|4082.91|7
1605156460000|2020-11-12 04:47:40|4121.1|4083.1|4121.6|4083.6|4121.61|4083.61|4121.1|4083.1|9
1605156470000|2020-11-12 04:47:50|4121.77|4083.77|4121.92|4083.92|4121.92|4083.92|4121.69|4083.69|9
1605156480000|2020-11-12 04:48:00|4121.98|4083.98|4122.41|4084.41|4122.43|4084.43|4121.98|4083.98|10
1605156490000|2020-11-12 04:48:10|4122.43|4084.43|4123.06|4085.06|4123.1|4085.1|4122.43|4084.43|9
1605156500000|2020-11-12 04:48:20|4123.15|4085.15|4123.38|4085.38|4123.38|4085.38|4123.15|4085.15|10
1605156510000|2020-11-12 04:48:30|4123.47|4085.47|4123.54|4085.54|4123.54|4085.54|4123.46|4085.46|7
1605156520000|2020-11-12 04:48:40|4123.62|4085.62|4123.94|4085.94|4123.94|4085.94|4123.62|4085.62|10
1605156530000|2020-11-12 04:48:50|4124.16|4086.16|4124.12|4086.12|4124.24|4086.24|4124.08|4086.08|8
1605156540000|2020-11-12 04:49:00|4124.04|4086.04|4124.02|4086.02|4124.06|4086.06|4124|4086|8
1605156550000|2020-11-12 04:49:10|4123.98|4085.98|4123.89|4085.89|4124.03|4086.03|4123.89|4085.89|6
1605156560000|2020-11-12 04:49:20|4123.95|4085.95|4123.85|4085.85|4123.95|4085.95|4123.82|4085.82|7
1605156570000|2020-11-12 04:49:30|4123.8|4085.8|4123.86|4085.86|4123.93|4085.93|4123.69|4085.69|9
1605156580000|2020-11-12 04:49:40|4124|4086|4124.32|4086.32|4124.32|4086.32|4124|4086|9
1605156590000|2020-11-12 04:49:50|4124.34|4086.34|4124.28|4086.28|4124.35|4086.35|4124.25|4086.25|7
1605156600000|2020-11-12 04:50:00|4124.26|4086.26|4124.4|4086.4|4124.4|4086.4|4124.26|4086.26|10
1605156610000|2020-11-12 04:50:10|4124.38|4086.38|4124.61|4086.61|4124.61|4086.61|4124.36|4086.36|8
1605156620000|2020-11-12 04:50:20|4124.65|4086.65|4125.1|4087.1|4125.11|4087.11|4124.62|4086.62|10
1605156630000|2020-11-12 04:50:30|4125.06|4087.06|4125.09|4087.09|4125.24|4087.24|4124.95|4086.95|10
1605156640000|2020-11-12 04:50:40|4125.08|4087.08|4125.06|4087.06|4125.12|4087.12|4125.01|4087.01|9
1605156650000|2020-11-12 04:50:50|4125.09|4087.09|4125.19|4087.19|4125.34|4087.34|4125.08|4087.08|10
1605156660000|2020-11-12 04:51:00|4125.14|4087.14|4125.18|4087.18|4125.21|4087.21|4125.14|4087.14|7
1605156670000|2020-11-12 04:51:10|4125.3|4087.3|4125.6|4087.6|4125.6|4087.6|4125.28|4087.28|8
1605156680000|2020-11-12 04:51:20|4125.63|4087.63|4125.72|4087.72|4125.79|4087.79|4125.6|4087.6|7
1605156690000|2020-11-12 04:51:30|4125.73|4087.73|4125.51|4087.51|4125.9|4087.9|4125.51|4087.51|6
1605156700000|2020-11-12 04:51:40|4125.39|4087.39|4124.82|4086.82|4125.39|4087.39|4124.82|4086.82|8
1605156710000|2020-11-12 04:51:50|4124.75|4086.75|4124.44|4086.44|4124.75|4086.75|4124.44|4086.44|9
1605156720000|2020-11-12 04:52:00|4124.46|4086.46|4124.27|4086.27|4124.51|4086.51|4124.27|4086.27|10
1605156730000|2020-11-12 04:52:10|4124.31|4086.31|4124.23|4086.23|4124.36|4086.36|4124.19|4086.19|10
1605156740000|2020-11-12 04:52:20|4124.13|4086.13|4124.04|4086.04|4124.13|4086.13|4123.99|4085.99|8
1605156750000|2020-11-12 04:52:30|4123.97|4085.97|4123.89|4085.89|4123.97|4085.97|4123.88|4085.88|10
1605156760000|2020-11-12 04:52:40|4123.9|4085.9|4124.09|4086.09|4124.23|4086.23|4123.89|4085.89|10
1605156770000|2020-11-12 04:52:50|4124.08|4086.08|4124.18|4086.18|4124.31|4086.31|4124.08|4086.08|6
1605156780000|2020-11-12 04:53:00|4124.23|4086.23|4124.21|4086.21|4124.23|4086.23|4124.17|4086.17|9
1605156790000|2020-11-12 04:53:10|4124.19|4086.19|4124.27|4086.27|4124.27|4086.27|4124.19|4086.19|8
1605156800000|2020-11-12 04:53:20|4124.22|4086.22|4124.4|4086.4|4124.4|4086.4|4124.22|4086.22|8
1605156810000|2020-11-12 04:53:30|4124.39|4086.39|4124.39|4086.39|4124.51|4086.51|4124.36|4086.36|8
1605156820000|2020-11-12 04:53:40|4124.3|4086.3|4124.22|4086.22|4124.3|4086.3|4124.15|4086.15|10
1605156830000|2020-11-12 04:53:50|4124.25|4086.25|4124.18|4086.18|4124.26|4086.26|4124.17|4086.17|9
1605156840000|2020-11-12 04:54:00|4124.19|4086.19|4124.18|4086.18|4124.27|4086.27|4124.18|4086.18|6
1605156850000|2020-11-12 04:54:10|4124.17|4086.17|4124.12|4086.12|4124.19|4086.19|4124.09|4086.09|9
1605156860000|2020-11-12 04:54:20|4124.17|4086.17|4124.07|4086.07|4124.18|4086.18|4124.07|4086.07|6
1605156870000|2020-11-12 04:54:30|4124.15|4086.15|4123.94|4085.94|4124.22|4086.22|4123.93|4085.93|8
1605156880000|2020-11-12 04:54:40|4123.98|4085.98|4123.63|4085.63|4123.98|4085.98|4123.63|4085.63|10
1605156890000|2020-11-12 04:54:50|4123.55|4085.55|4123.47|4085.47|4123.55|4085.55|4123.46|4085.46|7
1605156900000|2020-11-12 04:55:00|4123.52|4085.52|4124|4086|4124|4086|4123.5|4085.5|10
1605156910000|2020-11-12 04:55:10|4124.04|4086.04|4124.04|4086.04|4124.11|4086.11|4123.93|4085.93|10
1605156920000|2020-11-12 04:55:20|4123.99|4085.99|4123.89|4085.89|4124.19|4086.19|4123.89|4085.89|9
1605156930000|2020-11-12 04:55:30|4123.87|4085.87|4123.85|4085.85|4123.94|4085.94|4123.83|4085.83|9
1605156940000|2020-11-12 04:55:40|4123.88|4085.88|4124.02|4086.02|4124.02|4086.02|4123.88|4085.88|8
1605156950000|2020-11-12 04:55:50|4124.09|4086.09|4124.21|4086.21|4124.24|4086.24|4124.09|4086.09|10
1605156960000|2020-11-12 04:56:00|4124.14|4086.14|4124.13|4086.13|4124.17|4086.17|4124.05|4086.05|10
1605156970000|2020-11-12 04:56:10|4124.08|4086.08|4124.4|4086.4|4124.4|4086.4|4124.08|4086.08|8
1605156980000|2020-11-12 04:56:20|4124.43|4086.43|4124.53|4086.53|4124.54|4086.54|4124.43|4086.43|9
1605156990000|2020-11-12 04:56:30|4124.54|4086.54|4124.66|4086.66|4124.66|4086.66|4124.54|4086.54|8
1605157000000|2020-11-12 04:56:40|4124.64|4086.64|4124.63|4086.63|4124.64|4086.64|4124.45|4086.45|10
1605157010000|2020-11-12 04:56:50|4124.67|4086.67|4124.63|4086.63|4124.73|4086.73|4124.63|4086.63|9
1605157020000|2020-11-12 04:57:00|4124.66|4086.66|4124.76|4086.76|4124.77|4086.77|4124.64|4086.64|6
1605157030000|2020-11-12 04:57:10|4124.74|4086.74|4124.78|4086.78|4124.79|4086.79|4124.74|4086.74|7
1605157040000|2020-11-12 04:57:20|4124.66|4086.66|4124.69|4086.69|4124.75|4086.75|4124.64|4086.64|6
1605157050000|2020-11-12 04:57:30|4124.76|4086.76|4124.8|4086.8|4124.8|4086.8|4124.75|4086.75|9
1605157060000|2020-11-12 04:57:40|4124.81|4086.81|4125.01|4087.01|4125.01|4087.01|4124.81|4086.81|8
1605157070000|2020-11-12 04:57:50|4124.97|4086.97|4125.3|4087.3|4125.3|4087.3|4124.97|4086.97|8
1605157080000|2020-11-12 04:58:00|4125.27|4087.27|4125.55|4087.55|4125.55|4087.55|4125.25|4087.25|10
1605157090000|2020-11-12 04:58:10|4125.61|4087.61|4125.96|4087.96|4125.96|4087.96|4125.61|4087.61|7
1605157100000|2020-11-12 04:58:20|4125.95|4087.95|4126.71|4088.71|4126.71|4088.71|4125.95|4087.95|10
1605157110000|2020-11-12 04:58:30|4126.7|4088.7|4126.98|4088.98|4126.98|4088.98|4126.7|4088.7|8
1605157120000|2020-11-12 04:58:40|4126.96|4088.96|4127.33|4089.33|4127.33|4089.33|4126.92|4088.92|9
1605157130000|2020-11-12 04:58:50|4127.29|4089.29|4127.34|4089.34|4127.43|4089.43|4127.24|4089.24|7
1605157140000|2020-11-12 04:59:00|4127.36|4089.36|4127.55|4089.55|4127.65|4089.65|4127.34|4089.34|10
1605157150000|2020-11-12 04:59:10|4127.6|4089.6|4127.76|4089.76|4127.78|4089.78|4127.59|4089.59|9
1605157160000|2020-11-12 04:59:20|4127.82|4089.82|4127.97|4089.97|4127.97|4089.97|4127.8|4089.8|9
1605157170000|2020-11-12 04:59:30|4128.01|4090.01|4128.51|4090.51|4128.51|4090.51|4128.01|4090.01|9
1605157180000|2020-11-12 04:59:40|4128.4|4090.4|4128.16|4090.16|4128.4|4090.4|4128.16|4090.16|9
1605157190000|2020-11-12 04:59:50|4128.12|4090.12|4128.47|4090.47|4128.54|4090.54|4128.12|4090.12|9
1605157200000|2020-11-12 05:00:00|4128.48|4090.48|4128.45|4090.45|4128.5|4090.5|4128.4|4090.4|10
1605157210000|2020-11-12 05:00:10|4128.44|4090.44|4128.3|4090.3|4128.5|4090.5|4128.3|4090.3|8
1605157220000|2020-11-12 05:00:20|4128.33|4090.33|4127.87|4089.87|4128.33|4090.33|4127.86|4089.86|9
1605157230000|2020-11-12 05:00:30|4127.91|4089.91|4127.85|4089.85|4127.97|4089.97|4127.85|4089.85|10
1605157240000|2020-11-12 05:00:40|4127.8|4089.8|4127.99|4089.99|4127.99|4089.99|4127.61|4089.61|10
1605157250000|2020-11-12 05:00:50|4127.92|4089.92|4127.97|4089.97|4128.11|4090.11|4127.92|4089.92|8
1605157260000|2020-11-12 05:01:00|4128.02|4090.02|4128.18|4090.18|4128.19|4090.19|4128|4090|9
1605157270000|2020-11-12 05:01:10|4128.08|4090.08|4127.46|4089.46|4128.08|4090.08|4127.46|4089.46|9
1605157280000|2020-11-12 05:01:20|4127.44|4089.44|4127.69|4089.69|4127.69|4089.69|4127.35|4089.35|10
1605157290000|2020-11-12 05:01:30|4127.66|4089.66|4127.48|4089.48|4127.71|4089.71|4127.48|4089.48|9
1605157300000|2020-11-12 05:01:40|4127.46|4089.46|4127.57|4089.57|4127.57|4089.57|4127.46|4089.46|7
1605157310000|2020-11-12 05:01:50|4127.51|4089.51|4127.35|4089.35|4127.51|4089.51|4127.32|4089.32|9
1605157320000|2020-11-12 05:02:00|4127.34|4089.34|4127.56|4089.56|4127.57|4089.57|4127.34|4089.34|10
1605157330000|2020-11-12 05:02:10|4127.61|4089.61|4127.48|4089.48|4127.65|4089.65|4127.48|4089.48|8
1605157340000|2020-11-12 05:02:20|4127.46|4089.46|4127.47|4089.47|4127.5|4089.5|4127.46|4089.46|8
1605157350000|2020-11-12 05:02:30|4127.56|4089.56|4127.67|4089.67|4127.69|4089.69|4127.51|4089.51|9
1605157360000|2020-11-12 05:02:40|4127.75|4089.75|4127.78|4089.78|4127.84|4089.84|4127.75|4089.75|9
1605157370000|2020-11-12 05:02:50|4127.84|4089.84|4127.98|4089.98|4128.01|4090.01|4127.81|4089.81|10
1605157380000|2020-11-12 05:03:00|4128.06|4090.06|4128.32|4090.32|4128.32|4090.32|4128.06|4090.06|10
1605157390000|2020-11-12 05:03:10|4128.35|4090.35|4128.51|4090.51|4128.51|4090.51|4128.35|4090.35|9
1605157400000|2020-11-12 05:03:20|4128.56|4090.56|4128.84|4090.84|4128.84|4090.84|4128.53|4090.53|8
1605157410000|2020-11-12 05:03:30|4128.79|4090.79|4128.72|4090.72|4128.79|4090.79|4128.72|4090.72|9
1605157420000|2020-11-12 05:03:40|4128.74|4090.74|4128.79|4090.79|4128.81|4090.81|4128.69|4090.69|10
1605157430000|2020-11-12 05:03:50|4128.77|4090.77|4129.12|4091.12|4129.12|4091.12|4128.77|4090.77|10
1605157440000|2020-11-12 05:04:00|4129.14|4091.14|4129.4|4091.4|4129.4|4091.4|4129.14|4091.14|8
1605157450000|2020-11-12 05:04:10|4129.42|4091.42|4129.45|4091.45|4129.45|4091.45|4129.37|4091.37|8
1605157460000|2020-11-12 05:04:20|4129.47|4091.47|4129.38|4091.38|4129.53|4091.53|4129.38|4091.38|7
1605157470000|2020-11-12 05:04:30|4129.4|4091.4|4129.35|4091.35|4129.43|4091.43|4129.32|4091.32|7
1605157480000|2020-11-12 05:04:40|4129.39|4091.39|4129.54|4091.54|4129.59|4091.59|4129.39|4091.39|6
1605157490000|2020-11-12 05:04:50|4129.57|4091.57|4129.61|4091.61|4129.61|4091.61|4129.53|4091.53|8
1605157500000|2020-11-12 05:05:00|4129.66|4091.66|4129.57|4091.57|4129.66|4091.66|4129.44|4091.44|8
1605157510000|2020-11-12 05:05:10|4129.56|4091.56|4129.62|4091.62|4129.62|4091.62|4129.45|4091.45|9
1605157520000|2020-11-12 05:05:20|4129.6|4091.6|4129.87|4091.87|4129.87|4091.87|4129.6|4091.6|8
1605157530000|2020-11-12 05:05:30|4129.81|4091.81|4129.99|4091.99|4130.01|4092.01|4129.81|4091.81|7
1605157540000|2020-11-12 05:05:40|4130.21|4092.21|4130.5|4092.5|4130.5|4092.5|4130.21|4092.21|9
1605157550000|2020-11-12 05:05:50|4130.44|4092.44|4130.61|4092.61|4130.62|4092.62|4130.44|4092.44|7
1605157560000|2020-11-12 05:06:00|4130.62|4092.62|4130.4|4092.4|4130.66|4092.66|4130.4|4092.4|8
1605157570000|2020-11-12 05:06:10|4130.41|4092.41|4130.48|4092.48|4130.5|4092.5|4130.41|4092.41|7
1605157580000|2020-11-12 05:06:20|4130.51|4092.51|4130.54|4092.54|4130.59|4092.59|4130.49|4092.49|9
1605157590000|2020-11-12 05:06:30|4130.5|4092.5|4130.6|4092.6|4130.6|4092.6|4130.5|4092.5|7
1605157600000|2020-11-12 05:06:40|4130.63|4092.63|4130.77|4092.77|4130.81|4092.81|4130.63|4092.63|10
1605157610000|2020-11-12 05:06:50|4130.79|4092.79|4130.7|4092.7|4130.85|4092.85|4130.68|4092.68|7
1605157620000|2020-11-12 05:07:00|4130.71|4092.71|4130.74|4092.74|4130.78|4092.78|4130.69|4092.69|6
1605157630000|2020-11-12 05:07:10|4130.76|4092.76|4131.18|4093.18|4131.18|4093.18|4130.76|4092.76|7
1605157640000|2020-11-12 05:07:20|4131.21|4093.21|4131.71|4093.71|4131.71|4093.71|4131.21|4093.21|8
1605157650000|2020-11-12 05:07:30|4131.68|4093.68|4131.63|4093.63|4131.68|4093.68|4131.59|4093.59|8
1605157660000|2020-11-12 05:07:40|4131.61|4093.61|4131.53|4093.53|4131.61|4093.61|4131.44|4093.44|9
1605157670000|2020-11-12 05:07:50|4131.52|4093.52|4131.55|4093.55|4131.57|4093.57|4131.51|4093.51|8
1605157680000|2020-11-12 05:08:00|4131.56|4093.56|4131.53|4093.53|4131.6|4093.6|4131.49|4093.49|9
1605157690000|2020-11-12 05:08:10|4131.51|4093.51|4132.01|4094.01|4132.05|4094.05|4131.51|4093.51|7
1605157700000|2020-11-12 05:08:20|4132.63|4094.63|4133.64|4095.64|4133.7|4095.7|4132.63|4094.63|9
1605157710000|2020-11-12 05:08:30|4133.65|4095.65|4133.56|4095.56|4133.69|4095.69|4133.52|4095.52|9
1605157720000|2020-11-12 05:08:40|4133.54|4095.54|4133.47|4095.47|4133.54|4095.54|4133.33|4095.33|10
1605157730000|2020-11-12 05:08:50|4133.48|4095.48|4133.5|4095.5|4133.56|4095.56|4133.48|4095.48|10
1605157740000|2020-11-12 05:09:00|4133.54|4095.54|4135.06|4097.06|4135.06|4097.06|4133.54|4095.54|9
1605157750000|2020-11-12 05:09:10|4135.14|4097.14|4136.32|4098.32|4136.32|4098.32|4135.14|4097.14|10
1605157760000|2020-11-12 05:09:20|4136.36|4098.36|4136.24|4098.24|4136.66|4098.66|4136.24|4098.24|10
1605157770000|2020-11-12 05:09:30|4136.02|4098.02|4136.1|4098.1|4136.16|4098.16|4135.87|4097.87|9
1605157780000|2020-11-12 05:09:40|4135.96|4097.96|4136.62|4098.62|4136.62|4098.62|4135.96|4097.96|10
1605157790000|2020-11-12 05:09:50|4136.44|4098.44|4136.88|4098.88|4136.88|4098.88|4136.44|4098.44|9
1605157800000|2020-11-12 05:10:00|4136.85|4098.85|4136.81|4098.81|4137.14|4099.14|4136.58|4098.58|10
1605157810000|2020-11-12 05:10:10|4136.85|4098.85|4136.97|4098.97|4136.97|4098.97|4136.79|4098.79|9
1605157820000|2020-11-12 05:10:20|4137.04|4099.04|4137.23|4099.23|4137.25|4099.25|4136.92|4098.92|8
1605157830000|2020-11-12 05:10:30|4137.2|4099.2|4137.29|4099.29|4137.39|4099.39|4137.18|4099.18|9
1605157840000|2020-11-12 05:10:40|4137.28|4099.28|4137.61|4099.61|4137.61|4099.61|4137.28|4099.28|7
1605157850000|2020-11-12 05:10:50|4137.64|4099.64|4137.82|4099.82|4137.82|4099.82|4137.61|4099.61|9
1605157860000|2020-11-12 05:11:00|4137.81|4099.81|4138.36|4100.36|4138.36|4100.36|4137.8|4099.8|10
1605157870000|2020-11-12 05:11:10|4138.37|4100.37|4138.71|4100.71|4138.76|4100.76|4138.37|4100.37|10
1605157880000|2020-11-12 05:11:20|4138.7|4100.7|4139.28|4101.28|4139.3|4101.3|4138.7|4100.7|10
1605157890000|2020-11-12 05:11:30|4139.3|4101.3|4139.37|4101.37|4139.37|4101.37|4139.02|4101.02|10
1605157900000|2020-11-12 05:11:40|4139.23|4101.23|4138.92|4100.92|4139.27|4101.27|4138.92|4100.92|10
1605157910000|2020-11-12 05:11:50|4139.02|4101.02|4138.31|4100.31|4139.02|4101.02|4138.31|4100.31|10
1605157920000|2020-11-12 05:12:00|4138.28|4100.28|4137.08|4099.08|4138.28|4100.28|4137.08|4099.08|10
1605157930000|2020-11-12 05:12:10|4137.01|4099.01|4136.88|4098.88|4137.01|4099.01|4136.85|4098.85|9
1605157940000|2020-11-12 05:12:20|4136.58|4098.58|4136.45|4098.45|4136.72|4098.72|4136.45|4098.45|9
1605157950000|2020-11-12 05:12:30|4136.43|4098.43|4136.97|4098.97|4136.97|4098.97|4136.36|4098.36|9
1605157960000|2020-11-12 05:12:40|4136.89|4098.89|4138.37|4100.37|4138.37|4100.37|4136.85|4098.85|10
1605157970000|2020-11-12 05:12:50|4138.33|4100.33|4138.83|4100.83|4138.83|4100.83|4138.33|4100.33|10
1605157980000|2020-11-12 05:13:00|4138.92|4100.92|4139.3|4101.3|4139.48|4101.48|4138.92|4100.92|9
1605157990000|2020-11-12 05:13:10|4139.32|4101.32|4139.55|4101.55|4139.59|4101.59|4139.18|4101.18|8
1605158000000|2020-11-12 05:13:20|4139.61|4101.61|4140.26|4102.26|4140.26|4102.26|4139.61|4101.61|10
1605158010000|2020-11-12 05:13:30|4140.19|4102.19|4140.25|4102.25|4140.32|4102.32|4140.09|4102.09|10
1605158020000|2020-11-12 05:13:40|4140.24|4102.24|4140.19|4102.19|4140.27|4102.27|4140.17|4102.17|8
1605158030000|2020-11-12 05:13:50|4140.24|4102.24|4139.93|4101.93|4140.24|4102.24|4139.88|4101.88|8
1605158040000|2020-11-12 05:14:00|4139.8|4101.8|4139.8|4101.8|4139.89|4101.89|4139.73|4101.73|9
1605158050000|2020-11-12 05:14:10|4139.78|4101.78|4139.7|4101.7|4139.78|4101.78|4139.68|4101.68|10
1605158060000|2020-11-12 05:14:20|4139.69|4101.69|4139.76|4101.76|4139.93|4101.93|4139.69|4101.69|10
1605158070000|2020-11-12 05:14:30|4139.91|4101.91|4140.11|4102.11|4140.15|4102.15|4139.89|4101.89|9
1605158080000|2020-11-12 05:14:40|4140.14|4102.14|4140.21|4102.21|4140.29|4102.29|4140.14|4102.14|9
1605158090000|2020-11-12 05:14:50|4140.28|4102.28|4140.16|4102.16|4140.57|4102.57|4140.16|4102.16|9
1605158100000|2020-11-12 05:15:00|4140.18|4102.18|4139.72|4101.72|4140.18|4102.18|4139.72|4101.72|10
1605158110000|2020-11-12 05:15:10|4139.78|4101.78|4139.6|4101.6|4139.78|4101.78|4139.56|4101.56|10
1605158120000|2020-11-12 05:15:20|4139.68|4101.68|4139.88|4101.88|4139.88|4101.88|4139.68|4101.68|10
1605158130000|2020-11-12 05:15:30|4140|4102|4140.01|4102.01|4140.06|4102.06|4139.96|4101.96|10
1605158140000|2020-11-12 05:15:40|4140.02|4102.02|4139.88|4101.88|4140.03|4102.03|4139.85|4101.85|9
1605158150000|2020-11-12 05:15:50|4139.93|4101.93|4139.81|4101.81|4139.93|4101.93|4139.81|4101.81|8
1605158160000|2020-11-12 05:16:00|4139.85|4101.85|4139.75|4101.75|4139.85|4101.85|4139.4|4101.4|8
1605158170000|2020-11-12 05:16:10|4139.71|4101.71|4140.1|4102.1|4140.13|4102.13|4139.71|4101.71|10
1605158180000|2020-11-12 05:16:20|4140.07|4102.07|4139.79|4101.79|4140.07|4102.07|4139.79|4101.79|10
1605158190000|2020-11-12 05:16:30|4139.8|4101.8|4139.69|4101.69|4140.11|4102.11|4139.64|4101.64|10
1605158200000|2020-11-12 05:16:40|4139.68|4101.68|4139.73|4101.73|4139.76|4101.76|4139.63|4101.63|9
1605158210000|2020-11-12 05:16:50|4139.68|4101.68|4139.45|4101.45|4139.68|4101.68|4139.45|4101.45|7
1605158220000|2020-11-12 05:17:00|4139.41|4101.41|4139.02|4101.02|4139.41|4101.41|4139.01|4101.01|9
1605158230000|2020-11-12 05:17:10|4138.91|4100.91|4138.86|4100.86|4138.94|4100.94|4138.82|4100.82|9
1605158240000|2020-11-12 05:17:20|4138.82|4100.82|4138.63|4100.63|4138.82|4100.82|4138.56|4100.56|9
1605158250000|2020-11-12 05:17:30|4138.64|4100.64|4138.54|4100.54|4138.64|4100.64|4138.54|4100.54|9
1605158260000|2020-11-12 05:17:40|4138.65|4100.65|4138.53|4100.53|4138.65|4100.65|4138.36|4100.36|10
1605158270000|2020-11-12 05:17:50|4138.58|4100.58|4138.5|4100.5|4138.58|4100.58|4138.39|4100.39|10
1605158280000|2020-11-12 05:18:00|4138.48|4100.48|4139.13|4101.13|4139.13|4101.13|4138.48|4100.48|9
1605158290000|2020-11-12 05:18:10|4139.15|4101.15|4139.08|4101.08|4139.25|4101.25|4139.08|4101.08|9
1605158300000|2020-11-12 05:18:20|4139.1|4101.1|4139.17|4101.17|4139.37|4101.37|4139|4101|10
1605158310000|2020-11-12 05:18:30|4139.2|4101.2|4139.4|4101.4|4139.43|4101.43|4139.08|4101.08|10
1605158320000|2020-11-12 05:18:40|4139.36|4101.36|4138.94|4100.94|4139.36|4101.36|4138.94|4100.94|9
1605158330000|2020-11-12 05:18:50|4138.97|4100.97|4139.06|4101.06|4139.06|4101.06|4138.94|4100.94|8
1605158340000|2020-11-12 05:19:00|4139.01|4101.01|4138.92|4100.92|4139.01|4101.01|4138.87|4100.87|9
1605158350000|2020-11-12 05:19:10|4138.93|4100.93|4138.62|4100.62|4138.93|4100.93|4138.62|4100.62|9
1605158360000|2020-11-12 05:19:20|4138.52|4100.52|4138.45|4100.45|4138.54|4100.54|4138.4|4100.4|7
1605158370000|2020-11-12 05:19:30|4138.43|4100.43|4138.65|4100.65|4138.65|4100.65|4138.43|4100.43|5
1605158380000|2020-11-12 05:19:40|4138.87|4100.87|4139.15|4101.15|4139.15|4101.15|4138.82|4100.82|10
1605158390000|2020-11-12 05:19:50|4139.18|4101.18|4139.48|4101.48|4139.48|4101.48|4139.18|4101.18|8
1605158400000|2020-11-12 05:20:00|4139.51|4101.51|4139.74|4101.74|4139.76|4101.76|4139.51|4101.51|10
1605158410000|2020-11-12 05:20:10|4139.58|4101.58|4139.84|4101.84|4139.89|4101.89|4139.58|4101.58|10
1605158420000|2020-11-12 05:20:20|4139.79|4101.79|4139.76|4101.76|4139.88|4101.88|4139.76|4101.76|9
1605158430000|2020-11-12 05:20:30|4139.75|4101.75|4139.62|4101.62|4139.75|4101.75|4139.59|4101.59|9
1605158440000|2020-11-12 05:20:40|4139.71|4101.71|4139.43|4101.43|4139.77|4101.77|4139.43|4101.43|7
1605158450000|2020-11-12 05:20:50|4139.42|4101.42|4138.73|4100.73|4139.42|4101.42|4138.73|4100.73|10
1605158460000|2020-11-12 05:21:00|4138.71|4100.71|4138.39|4100.39|4138.71|4100.71|4138.39|4100.39|10
1605158470000|2020-11-12 05:21:10|4138.38|4100.38|4137.98|4099.98|4138.4|4100.4|4137.98|4099.98|10
1605158480000|2020-11-12 05:21:20|4138.01|4100.01|4137.52|4099.52|4138.01|4100.01|4137.5|4099.5|10
1605158490000|2020-11-12 05:21:30|4137.53|4099.53|4137.36|4099.36|4137.56|4099.56|4137.27|4099.27|10
1605158500000|2020-11-12 05:21:40|4137.31|4099.31|4137.44|4099.44|4137.48|4099.48|4137.31|4099.31|9
1605158510000|2020-11-12 05:21:50|4137.45|4099.45|4138.14|4100.14|4138.14|4100.14|4137.45|4099.45|10
1605158520000|2020-11-12 05:22:00|4138.16|4100.16|4138.29|4100.29|4138.4|4100.4|4138.16|4100.16|10
1605158530000|2020-11-12 05:22:10|4138.28|4100.28|4138.02|4100.02|4138.28|4100.28|4138.01|4100.01|10
1605158540000|2020-11-12 05:22:20|4138.16|4100.16|4138.24|4100.24|4138.27|4100.27|4138.15|4100.15|6
1605158550000|2020-11-12 05:22:30|4138.26|4100.26|4138.26|4100.26|4138.29|4100.29|4138.11|4100.11|7
1605158560000|2020-11-12 05:22:40|4138.24|4100.24|4138.12|4100.12|4138.27|4100.27|4138.07|4100.07|9
1605158570000|2020-11-12 05:22:50|4138.07|4100.07|4137.78|4099.78|4138.09|4100.09|4137.78|4099.78|9
1605158580000|2020-11-12 05:23:00|4137.8|4099.8|4138.01|4100.01|4138.19|4100.19|4137.8|4099.8|10
1605158590000|2020-11-12 05:23:10|4138.06|4100.06|4138.19|4100.19|4138.36|4100.36|4138.03|4100.03|9
1605158600000|2020-11-12 05:23:20|4138.21|4100.21|4138.23|4100.23|4138.37|4100.37|4138.21|4100.21|6
1605158610000|2020-11-12 05:23:30|4138.28|4100.28|4138.26|4100.26|4138.29|4100.29|4138.23|4100.23|8
1605158620000|2020-11-12 05:23:40|4138.24|4100.24|4138.25|4100.25|4138.25|4100.25|4138.13|4100.13|10
1605158630000|2020-11-12 05:23:50|4138.21|4100.21|4137.99|4099.99|4138.26|4100.26|4137.99|4099.99|9
1605158640000|2020-11-12 05:24:00|4138|4100|4138.28|4100.28|4138.28|4100.28|4138|4100|6
1605158650000|2020-11-12 05:24:10|4138.44|4100.44|4138.59|4100.59|4138.59|4100.59|4138.44|4100.44|9
1605158660000|2020-11-12 05:24:20|4138.6|4100.6|4138.77|4100.77|4138.77|4100.77|4138.6|4100.6|9
1605158670000|2020-11-12 05:24:30|4138.65|4100.65|4139.24|4101.24|4139.24|4101.24|4138.59|4100.59|10
1605158680000|2020-11-12 05:24:40|4139.23|4101.23|4139.56|4101.56|4139.56|4101.56|4139.23|4101.23|10
1605158690000|2020-11-12 05:24:50|4139.51|4101.51|4139.73|4101.73|4139.73|4101.73|4139.45|4101.45|9
1605158700000|2020-11-12 05:25:00|4139.74|4101.74|4139.78|4101.78|4139.82|4101.82|4139.73|4101.73|8
1605158710000|2020-11-12 05:25:10|4139.71|4101.71|4139.48|4101.48|4139.89|4101.89|4139.48|4101.48|10
1605158720000|2020-11-12 05:25:20|4139.43|4101.43|4139.61|4101.61|4139.67|4101.67|4139.4|4101.4|9
1605158730000|2020-11-12 05:25:30|4139.65|4101.65|4139.55|4101.55|4139.65|4101.65|4139.45|4101.45|10
1605158740000|2020-11-12 05:25:40|4139.6|4101.6|4139.79|4101.79|4139.79|4101.79|4139.53|4101.53|10
1605158750000|2020-11-12 05:25:50|4139.8|4101.8|4139.56|4101.56|4139.8|4101.8|4139.56|4101.56|8
1605158760000|2020-11-12 05:26:00|4139.54|4101.54|4139.42|4101.42|4139.59|4101.59|4139.42|4101.42|10
1605158770000|2020-11-12 05:26:10|4139.47|4101.47|4139.67|4101.67|4139.69|4101.69|4139.47|4101.47|8
1605158780000|2020-11-12 05:26:20|4139.57|4101.57|4139.47|4101.47|4139.57|4101.57|4139.47|4101.47|9
1605158790000|2020-11-12 05:26:30|4139.45|4101.45|4139|4101|4139.45|4101.45|4139|4101|10
1605158800000|2020-11-12 05:26:40|4139.01|4101.01|4138.81|4100.81|4139.01|4101.01|4138.81|4100.81|9
1605158810000|2020-11-12 05:26:50|4139.14|4101.14|4139.1|4101.1|4139.14|4101.14|4139.03|4101.03|7
1605158820000|2020-11-12 05:27:00|4139.04|4101.04|4139.03|4101.03|4139.08|4101.08|4139.02|4101.02|8
1605158830000|2020-11-12 05:27:10|4139|4101|4138.83|4100.83|4139|4101|4138.79|4100.79|10
1605158840000|2020-11-12 05:27:20|4138.8|4100.8|4138.62|4100.62|4138.8|4100.8|4138.48|4100.48|8
1605158850000|2020-11-12 05:27:30|4138.61|4100.61|4138.57|4100.57|4138.61|4100.61|4138.44|4100.44|9
1605158860000|2020-11-12 05:27:40|4138.61|4100.61|4138.91|4100.91|4138.91|4100.91|4138.61|4100.61|9
1605158870000|2020-11-12 05:27:50|4138.92|4100.92|4139.08|4101.08|4139.08|4101.08|4138.92|4100.92|9
1605158880000|2020-11-12 05:28:00|4139.02|4101.02|4139.32|4101.32|4139.44|4101.44|4139.02|4101.02|8
1605158890000|2020-11-12 05:28:10|4139.33|4101.33|4139.61|4101.61|4139.61|4101.61|4139.32|4101.32|9
1605158900000|2020-11-12 05:28:20|4139.56|4101.56|4139.85|4101.85|4139.85|4101.85|4139.56|4101.56|8
1605158910000|2020-11-12 05:28:30|4139.87|4101.87|4140.12|4102.12|4140.14|4102.14|4139.87|4101.87|9
1605158920000|2020-11-12 05:28:40|4140.1|4102.1|4140.44|4102.44|4140.44|4102.44|4140.07|4102.07|9
1605158930000|2020-11-12 05:28:50|4140.41|4102.41|4140.17|4102.17|4140.41|4102.41|4140.17|4102.17|9
1605158940000|2020-11-12 05:29:00|4140.23|4102.23|4140.27|4102.27|4140.31|4102.31|4140.23|4102.23|8
1605158950000|2020-11-12 05:29:10|4140.28|4102.28|4140.35|4102.35|4140.37|4102.37|4140.27|4102.27|10
1605158960000|2020-11-12 05:29:20|4140.42|4102.42|4140.65|4102.65|4140.68|4102.68|4140.42|4102.42|7
1605158970000|2020-11-12 05:29:30|4140.71|4102.71|4140.47|4102.47|4140.71|4102.71|4140.47|4102.47|9
1605158980000|2020-11-12 05:29:40|4140.42|4102.42|4140.62|4102.62|4140.66|4102.66|4140.42|4102.42|9
1605158990000|2020-11-12 05:29:50|4140.63|4102.63|4140.36|4102.36|4140.63|4102.63|4140.36|4102.36|9
1605159000000|2020-11-12 05:30:00|4140.42|4102.42|4140.46|4102.46|4140.54|4102.54|4140.36|4102.36|10
1605159010000|2020-11-12 05:30:10|4140.44|4102.44|4140.35|4102.35|4140.46|4102.46|4140.33|4102.33|7
1605159020000|2020-11-12 05:30:20|4140.48|4102.48|4140.28|4102.28|4140.48|4102.48|4140.28|4102.28|8
1605159030000|2020-11-12 05:30:30|4140.37|4102.37|4140.38|4102.38|4140.48|4102.48|4140.23|4102.23|8
1605159040000|2020-11-12 05:30:40|4140.34|4102.34|4140.31|4102.31|4140.34|4102.34|4140.04|4102.04|9
1605159050000|2020-11-12 05:30:50|4140.33|4102.33|4140.61|4102.61|4140.62|4102.62|4140.3|4102.3|9
1605159060000|2020-11-12 05:31:00|4140.59|4102.59|4140.97|4102.97|4140.97|4102.97|4140.57|4102.57|8
1605159070000|2020-11-12 05:31:10|4140.92|4102.92|4141.87|4103.87|4141.87|4103.87|4140.92|4102.92|8
1605159080000|2020-11-12 05:31:20|4141.9|4103.9|4142.2|4104.2|4142.26|4104.26|4141.82|4103.82|10
1605159090000|2020-11-12 05:31:30|4142.21|4104.21|4141.86|4103.86|4142.21|4104.21|4141.78|4103.78|9
1605159100000|2020-11-12 05:31:40|4141.82|4103.82|4141.39|4103.39|4141.82|4103.82|4141.39|4103.39|9
1605159110000|2020-11-12 05:31:50|4141.28|4103.28|4141.33|4103.33|4141.33|4103.33|4141.2|4103.2|10
1605159120000|2020-11-12 05:32:00|4141.32|4103.32|4141.69|4103.69|4141.75|4103.75|4141.32|4103.32|9
1605159130000|2020-11-12 05:32:10|4141.7|4103.7|4141.76|4103.76|4141.79|4103.79|4141.64|4103.64|7
1605159140000|2020-11-12 05:32:20|4141.71|4103.71|4142.07|4104.07|4142.07|4104.07|4141.71|4103.71|10
1605159150000|2020-11-12 05:32:30|4142.19|4104.19|4142.49|4104.49|4142.51|4104.51|4142.18|4104.18|10
1605159160000|2020-11-12 05:32:40|4142.71|4104.71|4142.78|4104.78|4142.78|4104.78|4142.69|4104.69|9
1605159170000|2020-11-12 05:32:50|4142.79|4104.79|4142.95|4104.95|4142.95|4104.95|4142.73|4104.73|8
1605159180000|2020-11-12 05:33:00|4142.84|4104.84|4142.94|4104.94|4142.94|4104.94|4142.76|4104.76|9
1605159190000|2020-11-12 05:33:10|4142.8|4104.8|4142.7|4104.7|4143.01|4105.01|4142.7|4104.7|9
1605159200000|2020-11-12 05:33:20|4142.62|4104.62|4142.43|4104.43|4142.75|4104.75|4142.43|4104.43|10
1605159210000|2020-11-12 05:33:30|4142.52|4104.52|4142.52|4104.52|4142.61|4104.61|4142.51|4104.51|7
1605159220000|2020-11-12 05:33:40|4142.46|4104.46|4142.4|4104.4|4142.47|4104.47|4142.34|4104.34|10
1605159230000|2020-11-12 05:33:50|4142.41|4104.41|4142.34|4104.34|4142.44|4104.44|4142.34|4104.34|9
1605159240000|2020-11-12 05:34:00|4142.35|4104.35|4142.22|4104.22|4142.46|4104.46|4142.22|4104.22|8
1605159250000|2020-11-12 05:34:10|4142.21|4104.21|4142.23|4104.23|4142.25|4104.25|4142.17|4104.17|7
1605159260000|2020-11-12 05:34:20|4142.19|4104.19|4142.11|4104.11|4142.26|4104.26|4142.11|4104.11|8
1605159270000|2020-11-12 05:34:30|4142.08|4104.08|4142|4104|4142.08|4104.08|4141.89|4103.89|10
1605159280000|2020-11-12 05:34:40|4142.18|4104.18|4142.69|4104.69|4142.83|4104.83|4142.15|4104.15|10
1605159290000|2020-11-12 05:34:50|4142.66|4104.66|4142.99|4104.99|4143.03|4105.03|4142.66|4104.66|10
1605159300000|2020-11-12 05:35:00|4143.06|4105.06|4143.22|4105.22|4143.22|4105.22|4142.98|4104.98|10
1605159310000|2020-11-12 05:35:10|4143.24|4105.24|4144.06|4106.06|4144.06|4106.06|4143.24|4105.24|9
1605159320000|2020-11-12 05:35:20|4144.16|4106.16|4144.23|4106.23|4144.32|4106.32|4144.08|4106.08|10
1605159330000|2020-11-12 05:35:30|4144.31|4106.31|4144.65|4106.65|4144.65|4106.65|4144.29|4106.29|9
1605159340000|2020-11-12 05:35:40|4144.54|4106.54|4143.9|4105.9|4144.54|4106.54|4143.9|4105.9|10
1605159350000|2020-11-12 05:35:50|4143.75|4105.75|4143.6|4105.6|4143.79|4105.79|4143.6|4105.6|9
1605159360000|2020-11-12 05:36:00|4143.63|4105.63|4143.43|4105.43|4143.65|4105.65|4143.43|4105.43|9
1605159370000|2020-11-12 05:36:10|4143.46|4105.46|4143.46|4105.46|4143.46|4105.46|4143.33|4105.33|8
1605159380000|2020-11-12 05:36:20|4143.47|4105.47|4143.28|4105.28|4143.48|4105.48|4143.28|4105.28|7
1605159390000|2020-11-12 05:36:30|4143.27|4105.27|4142.53|4104.53|4143.27|4105.27|4142.5|4104.5|10
1605159400000|2020-11-12 05:36:40|4142.42|4104.42|4142.4|4104.4|4142.52|4104.52|4142.28|4104.28|9
1605159410000|2020-11-12 05:36:50|4142.57|4104.57|4142.89|4104.89|4142.9|4104.9|4142.57|4104.57|10
1605159420000|2020-11-12 05:37:00|4142.9|4104.9|4142.77|4104.77|4142.9|4104.9|4142.68|4104.68|8
1605159430000|2020-11-12 05:37:10|4142.73|4104.73|4142.75|4104.75|4142.76|4104.76|4142.62|4104.62|10
1605159440000|2020-11-12 05:37:20|4142.76|4104.76|4142.49|4104.49|4142.76|4104.76|4142.45|4104.45|10
1605159450000|2020-11-12 05:37:30|4142.59|4104.59|4142.44|4104.44|4142.59|4104.59|4142.42|4104.42|8
1605159460000|2020-11-12 05:37:40|4142.45|4104.45|4142.52|4104.52|4142.54|4104.54|4142.44|4104.44|8
1605159470000|2020-11-12 05:37:50|4142.54|4104.54|4142.57|4104.57|4142.64|4104.64|4142.51|4104.51|10
1605159480000|2020-11-12 05:38:00|4142.54|4104.54|4142.54|4104.54|4142.66|4104.66|4142.53|4104.53|8
1605159490000|2020-11-12 05:38:10|4142.52|4104.52|4142.48|4104.48|4142.52|4104.52|4142.48|4104.48|7
1605159500000|2020-11-12 05:38:20|4142.46|4104.46|4142.53|4104.53|4142.58|4104.58|4142.46|4104.46|9
1605159510000|2020-11-12 05:38:30|4142.51|4104.51|4142.31|4104.31|4142.57|4104.57|4142.29|4104.29|8
1605159520000|2020-11-12 05:38:40|4142.27|4104.27|4142.11|4104.11|4142.31|4104.31|4142.11|4104.11|8
1605159530000|2020-11-12 05:38:50|4142.16|4104.16|4142.14|4104.14|4142.16|4104.16|4142.07|4104.07|9
1605159540000|2020-11-12 05:39:00|4142.07|4104.07|4142.33|4104.33|4142.41|4104.41|4142.05|4104.05|9
1605159550000|2020-11-12 05:39:10|4142.3|4104.3|4142.45|4104.45|4142.45|4104.45|4142.3|4104.3|9
1605159560000|2020-11-12 05:39:20|4142.44|4104.44|4142.89|4104.89|4142.89|4104.89|4142.43|4104.43|10
1605159570000|2020-11-12 05:39:30|4142.96|4104.96|4143.56|4105.56|4143.56|4105.56|4142.96|4104.96|10
1605159580000|2020-11-12 05:39:40|4143.55|4105.55|4143.59|4105.59|4143.75|4105.75|4143.55|4105.55|10
1605159590000|2020-11-12 05:39:50|4143.63|4105.63|4143.79|4105.79|4143.85|4105.85|4143.63|4105.63|8
1605159600000|2020-11-12 05:40:00|4143.84|4105.84|4143.92|4105.92|4143.92|4105.92|4143.84|4105.84|8
1605159610000|2020-11-12 05:40:10|4143.88|4105.88|4143.58|4105.58|4143.88|4105.88|4143.56|4105.56|7
1605159620000|2020-11-12 05:40:20|4143.54|4105.54|4143.37|4105.37|4143.54|4105.54|4143.32|4105.32|8
1605159630000|2020-11-12 05:40:30|4143.36|4105.36|4143.32|4105.32|4143.36|4105.36|4143.19|4105.19|8
1605159640000|2020-11-12 05:40:40|4143.29|4105.29|4143.16|4105.16|4143.3|4105.3|4143.16|4105.16|8
1605159650000|2020-11-12 05:40:50|4143.17|4105.17|4142.51|4104.51|4143.17|4105.17|4142.49|4104.49|10
1605159660000|2020-11-12 05:41:00|4142.5|4104.5|4142.41|4104.41|4142.5|4104.5|4142.37|4104.37|8
1605159670000|2020-11-12 05:41:10|4142.37|4104.37|4142.35|4104.35|4142.38|4104.38|4142.2|4104.2|10
1605159680000|2020-11-12 05:41:20|4142.36|4104.36|4142.28|4104.28|4142.37|4104.37|4142.28|4104.28|5
1605159690000|2020-11-12 05:41:30|4142.3|4104.3|4142.27|4104.27|4142.32|4104.32|4142.27|4104.27|9
1605159700000|2020-11-12 05:41:40|4142.23|4104.23|4142.18|4104.18|4142.23|4104.23|4142.15|4104.15|8
1605159710000|2020-11-12 05:41:50|4142.28|4104.28|4143.57|4105.57|4143.57|4105.57|4142.28|4104.28|10
1605159720000|2020-11-12 05:42:00|4143.7|4105.7|4145.18|4107.18|4145.18|4107.18|4143.7|4105.7|10
1605159730000|2020-11-12 05:42:10|4145.65|4107.65|4146.11|4108.11|4146.11|4108.11|4145.65|4107.65|7
1605159740000|2020-11-12 05:42:20|4146.03|4108.03|4146.38|4108.38|4146.4|4108.4|4146.03|4108.03|9
1605159750000|2020-11-12 05:42:30|4146.29|4108.29|4146.67|4108.67|4146.67|4108.67|4145.77|4107.77|10
1605159760000|2020-11-12 05:42:40|4146.65|4108.65|4147.42|4109.42|4147.42|4109.42|4146.65|4108.65|10
1605159770000|2020-11-12 05:42:50|4147.38|4109.38|4147.49|4109.49|4147.67|4109.67|4147.38|4109.38|10
1605159780000|2020-11-12 05:43:00|4147.53|4109.53|4147.52|4109.52|4147.61|4109.61|4147.39|4109.39|9
1605159790000|2020-11-12 05:43:10|4147.78|4109.78|4148.38|4110.38|4148.46|4110.46|4147.78|4109.78|9
1605159800000|2020-11-12 05:43:20|4148.19|4110.19|4148.42|4110.42|4148.42|4110.42|4148.19|4110.19|9
1605159810000|2020-11-12 05:43:30|4148.39|4110.39|4147.99|4109.99|4148.39|4110.39|4147.99|4109.99|9
1605159820000|2020-11-12 05:43:40|4147.98|4109.98|4147.43|4109.43|4147.98|4109.98|4147.43|4109.43|8
1605159830000|2020-11-12 05:43:50|4147.44|4109.44|4146.93|4108.93|4147.44|4109.44|4146.86|4108.86|10
1605159840000|2020-11-12 05:44:00|4146.72|4108.72|4146.03|4108.03|4146.72|4108.72|4146.03|4108.03|9
1605159850000|2020-11-12 05:44:10|4146|4108|4145.92|4107.92|4146.06|4108.06|4145.9|4107.9|9
1605159860000|2020-11-12 05:44:20|4145.82|4107.82|4145.53|4107.53|4145.82|4107.82|4145.52|4107.52|9
1605159870000|2020-11-12 05:44:30|4145.52|4107.52|4145.37|4107.37|4145.52|4107.52|4145.33|4107.33|9
1605159880000|2020-11-12 05:44:40|4145.38|4107.38|4145.09|4107.09|4145.38|4107.38|4145.09|4107.09|8
1605159890000|2020-11-12 05:44:50|4145.19|4107.19|4144.86|4106.86|4145.21|4107.21|4144.86|4106.86|10
1605159900000|2020-11-12 05:45:00|4144.87|4106.87|4144.66|4106.66|4144.87|4106.87|4144.58|4106.58|9
1605159910000|2020-11-12 05:45:10|4144.64|4106.64|4144.08|4106.08|4144.64|4106.64|4144.05|4106.05|10
1605159920000|2020-11-12 05:45:20|4144.18|4106.18|4143.96|4105.96|4144.18|4106.18|4143.96|4105.96|9
1605159930000|2020-11-12 05:45:30|4143.97|4105.97|4143.61|4105.61|4143.97|4105.97|4143.61|4105.61|9
1605159940000|2020-11-12 05:45:40|4143.69|4105.69|4143.76|4105.76|4143.79|4105.79|4143.66|4105.66|7
1605159950000|2020-11-12 05:45:50|4143.59|4105.59|4143.16|4105.16|4143.59|4105.59|4143.16|4105.16|8
1605159960000|2020-11-12 05:46:00|4143.11|4105.11|4142.8|4104.8|4143.11|4105.11|4142.8|4104.8|9
1605159970000|2020-11-12 05:46:10|4142.69|4104.69|4141.69|4103.69|4142.69|4104.69|4141.69|4103.69|9
1605159980000|2020-11-12 05:46:20|4141.59|4103.59|4140.85|4102.85|4141.59|4103.59|4140.82|4102.82|8
1605159990000|2020-11-12 05:46:30|4140.86|4102.86|4140.5|4102.5|4140.91|4102.91|4140.5|4102.5|9
1605160000000|2020-11-12 05:46:40|4140.43|4102.43|4140.02|4102.02|4140.43|4102.43|4140.02|4102.02|9
1605160010000|2020-11-12 05:46:50|4140.04|4102.04|4139.79|4101.79|4140.04|4102.04|4139.79|4101.79|8
1605160020000|2020-11-12 05:47:00|4139.64|4101.64|4139.53|4101.53|4139.73|4101.73|4139.53|4101.53|9
1605160030000|2020-11-12 05:47:10|4139.49|4101.49|4139.39|4101.39|4139.49|4101.49|4139.39|4101.39|8
1605160040000|2020-11-12 05:47:20|4139.4|4101.4|4139.23|4101.23|4139.41|4101.41|4139.16|4101.16|8
1605160050000|2020-11-12 05:47:30|4139.04|4101.04|4139.05|4101.05|4139.06|4101.06|4138.97|4100.97|10
1605160060000|2020-11-12 05:47:40|4139.06|4101.06|4138.98|4100.98|4139.07|4101.07|4138.98|4100.98|8
1605160070000|2020-11-12 05:47:50|4139.04|4101.04|4138.99|4100.99|4139.05|4101.05|4138.93|4100.93|9
1605160080000|2020-11-12 05:48:00|4138.97|4100.97|4138.57|4100.57|4138.97|4100.97|4138.53|4100.53|8
1605160090000|2020-11-12 05:48:10|4138.69|4100.69|4138.39|4100.39|4138.77|4100.77|4138.39|4100.39|10
1605160100000|2020-11-12 05:48:20|4138.34|4100.34|4138.95|4100.95|4138.95|4100.95|4138.34|4100.34|10
1605160110000|2020-11-12 05:48:30|4139.06|4101.06|4139.06|4101.06|4139.07|4101.07|4138.92|4100.92|9
1605160120000|2020-11-12 05:48:40|4139.14|4101.14|4139.11|4101.11|4139.15|4101.15|4138.95|4100.95|9
1605160130000|2020-11-12 05:48:50|4139.03|4101.03|4138.52|4100.52|4139.07|4101.07|4138.52|4100.52|10
1605160140000|2020-11-12 05:49:00|4138.48|4100.48|4137.8|4099.8|4138.49|4100.49|4137.78|4099.78|10
1605160150000|2020-11-12 05:49:10|4137.72|4099.72|4137.45|4099.45|4137.72|4099.72|4137.45|4099.45|9
1605160160000|2020-11-12 05:49:20|4137.44|4099.44|4136.95|4098.95|4137.44|4099.44|4136.95|4098.95|10
1605160170000|2020-11-12 05:49:30|4136.84|4098.84|4136.73|4098.73|4136.86|4098.86|4136.64|4098.64|9
1605160180000|2020-11-12 05:49:40|4136.67|4098.67|4136.53|4098.53|4136.71|4098.71|4136.53|4098.53|10
1605160190000|2020-11-12 05:49:50|4136.49|4098.49|4136.38|4098.38|4136.49|4098.49|4136.32|4098.32|9
1605160200000|2020-11-12 05:50:00|4136.34|4098.34|4135.96|4097.96|4136.34|4098.34|4135.96|4097.96|8
1605160210000|2020-11-12 05:50:10|4135.95|4097.95|4135.96|4097.96|4135.97|4097.97|4135.94|4097.94|7
1605160220000|2020-11-12 05:50:20|4135.98|4097.98|4135.84|4097.84|4135.98|4097.98|4135.83|4097.83|7
1605160230000|2020-11-12 05:50:30|4135.87|4097.87|4135.7|4097.7|4135.88|4097.88|4135.7|4097.7|6
1605160240000|2020-11-12 05:50:40|4135.73|4097.73|4135.97|4097.97|4136|4098|4135.73|4097.73|7
1605160250000|2020-11-12 05:50:50|4135.99|4097.99|4136.18|4098.18|4136.18|4098.18|4135.99|4097.99|8
1605160260000|2020-11-12 05:51:00|4136.46|4098.46|4136.35|4098.35|4136.46|4098.46|4136.19|4098.19|9
1605160270000|2020-11-12 05:51:10|4136.34|4098.34|4137.05|4099.05|4137.05|4099.05|4136.33|4098.33|7
1605160280000|2020-11-12 05:51:20|4137.08|4099.08|4137.61|4099.61|4137.65|4099.65|4137.05|4099.05|10
1605160290000|2020-11-12 05:51:30|4137.64|4099.64|4137.9|4099.9|4137.98|4099.98|4137.62|4099.62|9
1605160300000|2020-11-12 05:51:40|4137.99|4099.99|4138.08|4100.08|4138.15|4100.15|4137.99|4099.99|8
1605160310000|2020-11-12 05:51:50|4138.07|4100.07|4138.12|4100.12|4138.19|4100.19|4138.07|4100.07|9
1605160320000|2020-11-12 05:52:00|4138.13|4100.13|4137.64|4099.64|4138.15|4100.15|4137.64|4099.64|10
1605160330000|2020-11-12 05:52:10|4137.63|4099.63|4136.89|4098.89|4137.77|4099.77|4136.89|4098.89|9
1605160340000|2020-11-12 05:52:20|4136.75|4098.75|4136.43|4098.43|4136.75|4098.75|4136.43|4098.43|10
1605160350000|2020-11-12 05:52:30|4136.34|4098.34|4136.03|4098.03|4136.34|4098.34|4136.01|4098.01|10
1605160360000|2020-11-12 05:52:40|4135.77|4097.77|4135.75|4097.75|4135.81|4097.81|4135.74|4097.74|9
1605160370000|2020-11-12 05:52:50|4135.69|4097.69|4135.26|4097.26|4135.69|4097.69|4135.26|4097.26|8
1605160380000|2020-11-12 05:53:00|4135.24|4097.24|4134.96|4096.96|4135.24|4097.24|4134.95|4096.95|9
1605160390000|2020-11-12 05:53:10|4134.92|4096.92|4134.67|4096.67|4134.94|4096.94|4134.67|4096.67|9
1605160400000|2020-11-12 05:53:20|4134.56|4096.56|4134.52|4096.52|4134.64|4096.64|4134.52|4096.52|7
1605160410000|2020-11-12 05:53:30|4134.53|4096.53|4134.65|4096.65|4134.65|4096.65|4134.46|4096.46|10
1605160420000|2020-11-12 05:53:40|4134.7|4096.7|4135.29|4097.29|4135.37|4097.37|4134.7|4096.7|9
1605160430000|2020-11-12 05:53:50|4135.38|4097.38|4135.58|4097.58|4135.96|4097.96|4135.38|4097.38|9
1605160440000|2020-11-12 05:54:00|4135.59|4097.59|4135.75|4097.75|4136|4098|4135.59|4097.59|10
1605160450000|2020-11-12 05:54:10|4135.67|4097.67|4135.23|4097.23|4135.67|4097.67|4135.23|4097.23|9
1605160460000|2020-11-12 05:54:20|4135.27|4097.27|4135.22|4097.22|4135.27|4097.27|4135.18|4097.18|8
1605160470000|2020-11-12 05:54:30|4135.14|4097.14|4134.97|4096.97|4135.15|4097.15|4134.97|4096.97|7
1605160480000|2020-11-12 05:54:40|4134.98|4096.98|4134.8|4096.8|4134.98|4096.98|4134.77|4096.77|7
1605160490000|2020-11-12 05:54:50|4134.82|4096.82|4135.08|4097.08|4135.08|4097.08|4134.79|4096.79|9
1605160500000|2020-11-12 05:55:00|4135.11|4097.11|4135.39|4097.39|4135.39|4097.39|4135.11|4097.11|9
1605160510000|2020-11-12 05:55:10|4135.36|4097.36|4135.61|4097.61|4135.61|4097.61|4135.36|4097.36|8
1605160520000|2020-11-12 05:55:20|4135.57|4097.57|4135.64|4097.64|4135.64|4097.64|4135.54|4097.54|7
1605160530000|2020-11-12 05:55:30|4135.61|4097.61|4135.48|4097.48|4135.7|4097.7|4135.48|4097.48|8
1605160540000|2020-11-12 05:55:40|4135.47|4097.47|4135.57|4097.57|4135.65|4097.65|4135.43|4097.43|7
1605160550000|2020-11-12 05:55:50|4135.6|4097.6|4135.13|4097.13|4135.64|4097.64|4135.13|4097.13|8
1605160560000|2020-11-12 05:56:00|4135.05|4097.05|4135.16|4097.16|4135.22|4097.22|4135.05|4097.05|8
1605160570000|2020-11-12 05:56:10|4135.04|4097.04|4135.43|4097.43|4135.43|4097.43|4135.04|4097.04|9
1605160580000|2020-11-12 05:56:20|4135.44|4097.44|4135.49|4097.49|4135.62|4097.62|4135.43|4097.43|9
1605160590000|2020-11-12 05:56:30|4135.48|4097.48|4135.56|4097.56|4135.57|4097.57|4135.47|4097.47|8
1605160600000|2020-11-12 05:56:40|4135.6|4097.6|4136.13|4098.13|4136.13|4098.13|4135.6|4097.6|8
1605160610000|2020-11-12 05:56:50|4136.35|4098.35|4136.46|4098.46|4136.53|4098.53|4136.35|4098.35|9
1605160620000|2020-11-12 05:57:00|4136.53|4098.53|4136.97|4098.97|4136.97|4098.97|4136.53|4098.53|8
1605160630000|2020-11-12 05:57:10|4137.29|4099.29|4138.37|4100.37|4138.37|4100.37|4137.29|4099.29|9
1605160640000|2020-11-12 05:57:20|4138.43|4100.43|4138.41|4100.41|4138.44|4100.44|4138.38|4100.38|9
1605160650000|2020-11-12 05:57:30|4138.42|4100.42|4138.69|4100.69|4138.69|4100.69|4138.42|4100.42|7
1605160660000|2020-11-12 05:57:40|4138.67|4100.67|4139.54|4101.54|4139.54|4101.54|4138.67|4100.67|7
1605160670000|2020-11-12 05:57:50|4139.57|4101.57|4140.06|4102.06|4140.11|4102.11|4139.57|4101.57|10
1605160680000|2020-11-12 05:58:00|4139.97|4101.97|4139.7|4101.7|4140.01|4102.01|4139.7|4101.7|9
1605160690000|2020-11-12 05:58:10|4139.64|4101.64|4139|4101|4139.64|4101.64|4139|4101|10
1605160700000|2020-11-12 05:58:20|4138.97|4100.97|4138.92|4100.92|4139.29|4101.29|4138.92|4100.92|9
1605160710000|2020-11-12 05:58:30|4138.91|4100.91|4138.5|4100.5|4138.91|4100.91|4138.5|4100.5|10
1605160720000|2020-11-12 05:58:40|4138.46|4100.46|4138.33|4100.33|4138.46|4100.46|4138.3|4100.3|9
1605160730000|2020-11-12 05:58:50|4138.35|4100.35|4137.74|4099.74|4138.35|4100.35|4137.74|4099.74|10
1605160740000|2020-11-12 05:59:00|4137.77|4099.77|4137.78|4099.78|4137.82|4099.82|4137.7|4099.7|8
1605160750000|2020-11-12 05:59:10|4137.79|4099.79|4137.51|4099.51|4137.79|4099.79|4137.51|4099.51|8
1605160760000|2020-11-12 05:59:20|4137.49|4099.49|4137.16|4099.16|4137.5|4099.5|4137.16|4099.16|10
1605160770000|2020-11-12 05:59:30|4137.14|4099.14|4137.06|4099.06|4137.2|4099.2|4137.06|4099.06|9
1605160780000|2020-11-12 05:59:40|4137.03|4099.03|4136.81|4098.81|4137.03|4099.03|4136.81|4098.81|8
1605160790000|2020-11-12 05:59:50|4136.82|4098.82|4136.58|4098.58|4136.82|4098.82|4136.58|4098.58|8
1605160800000|2020-11-12 06:00:00|4136.59|4098.59|4136.62|4098.62|4136.68|4098.68|4136.59|4098.59|6
1605160810000|2020-11-12 06:00:10|4136.63|4098.63|4137.11|4099.11|4137.11|4099.11|4136.63|4098.63|10
1605160820000|2020-11-12 06:00:20|4137.12|4099.12|4137.55|4099.55|4137.55|4099.55|4137.11|4099.11|9
1605160830000|2020-11-12 06:00:30|4137.57|4099.57|4137.75|4099.75|4137.77|4099.77|4137.57|4099.57|9
1605160840000|2020-11-12 06:00:40|4137.71|4099.71|4137.54|4099.54|4137.77|4099.77|4137.41|4099.41|10
1605160850000|2020-11-12 06:00:50|4137.64|4099.64|4138.12|4100.12|4138.18|4100.18|4137.64|4099.64|10
1605160860000|2020-11-12 06:01:00|4138.14|4100.14|4138.08|4100.08|4138.24|4100.24|4138.08|4100.08|9
1605160870000|2020-11-12 06:01:10|4138.09|4100.09|4138.51|4100.51|4138.51|4100.51|4138.09|4100.09|10
1605160880000|2020-11-12 06:01:20|4138.47|4100.47|4138.49|4100.49|4138.54|4100.54|4138.45|4100.45|10
1605160890000|2020-11-12 06:01:30|4138.6|4100.6|4138.52|4100.52|4138.63|4100.63|4138.48|4100.48|10
1605160900000|2020-11-12 06:01:40|4138.49|4100.49|4138.53|4100.53|4138.53|4100.53|4138.45|4100.45|9
1605160910000|2020-11-12 06:01:50|4138.52|4100.52|4138.42|4100.42|4138.52|4100.52|4138.38|4100.38|8
1605160920000|2020-11-12 06:02:00|4138.51|4100.51|4138.62|4100.62|4138.62|4100.62|4138.51|4100.51|9
1605160930000|2020-11-12 06:02:10|4138.65|4100.65|4138.07|4100.07|4138.65|4100.65|4138.07|4100.07|10
1605160940000|2020-11-12 06:02:20|4138|4100|4137.98|4099.98|4138|4100|4137.92|4099.92|7
1605160950000|2020-11-12 06:02:30|4137.91|4099.91|4138.08|4100.08|4138.17|4100.17|4137.91|4099.91|9
1605160960000|2020-11-12 06:02:40|4137.98|4099.98|4137.76|4099.76|4138.15|4100.15|4137.75|4099.75|10
1605160970000|2020-11-12 06:02:50|4137.79|4099.79|4137.31|4099.31|4137.88|4099.88|4137.31|4099.31|10
1605160980000|2020-11-12 06:03:00|4137.42|4099.42|4137.41|4099.41|4137.47|4099.47|4137.34|4099.34|10
1605160990000|2020-11-12 06:03:10|4137.44|4099.44|4137.36|4099.36|4137.44|4099.44|4137.31|4099.31|8
1605161000000|2020-11-12 06:03:20|4137.39|4099.39|4137.44|4099.44|4137.47|4099.47|4137.39|4099.39|6
1605161010000|2020-11-12 06:03:30|4137.42|4099.42|4137.43|4099.43|4137.45|4099.45|4137.36|4099.36|9
1605161020000|2020-11-12 06:03:40|4137.42|4099.42|4136.74|4098.74|4137.44|4099.44|4136.74|4098.74|10
1605161030000|2020-11-12 06:03:50|4136.54|4098.54|4136.05|4098.05|4136.54|4098.54|4136.02|4098.02|9
1605161040000|2020-11-12 06:04:00|4136.03|4098.03|4135.93|4097.93|4136.03|4098.03|4135.85|4097.85|7
1605161050000|2020-11-12 06:04:10|4135.87|4097.87|4135.43|4097.43|4135.87|4097.87|4135.43|4097.43|10
1605161060000|2020-11-12 06:04:20|4135.39|4097.39|4135.66|4097.66|4135.66|4097.66|4135.39|4097.39|6
1605161070000|2020-11-12 06:04:30|4135.72|4097.72|4135.59|4097.59|4135.86|4097.86|4135.56|4097.56|10
1605161080000|2020-11-12 06:04:40|4135.61|4097.61|4135.46|4097.46|4135.61|4097.61|4135.4|4097.4|8
1605161090000|2020-11-12 06:04:50|4135.37|4097.37|4135.07|4097.07|4135.47|4097.47|4135.07|4097.07|10
1605161100000|2020-11-12 06:05:00|4135.06|4097.06|4135.18|4097.18|4135.32|4097.32|4135.06|4097.06|9
1605161110000|2020-11-12 06:05:10|4135.17|4097.17|4134.92|4096.92|4135.17|4097.17|4134.92|4096.92|8
1605161120000|2020-11-12 06:05:20|4134.91|4096.91|4134.94|4096.94|4134.94|4096.94|4134.9|4096.9|5
1605161130000|2020-11-12 06:05:30|4135.04|4097.04|4134.98|4096.98|4135.05|4097.05|4134.87|4096.87|10
1605161140000|2020-11-12 06:05:40|4135.01|4097.01|4135.25|4097.25|4135.25|4097.25|4135.01|4097.01|10
1605161150000|2020-11-12 06:05:50|4135.33|4097.33|4135.58|4097.58|4135.58|4097.58|4135.31|4097.31|10
1605161160000|2020-11-12 06:06:00|4135.66|4097.66|4135.64|4097.64|4135.76|4097.76|4135.64|4097.64|10
1605161170000|2020-11-12 06:06:10|4135.63|4097.63|4135.67|4097.67|4135.75|4097.75|4135.59|4097.59|7
1605161180000|2020-11-12 06:06:20|4135.69|4097.69|4135.7|4097.7|4135.76|4097.76|4135.66|4097.66|8
1605161190000|2020-11-12 06:06:30|4135.64|4097.64|4135.67|4097.67|4135.7|4097.7|4135.62|4097.62|9
1605161200000|2020-11-12 06:06:40|4135.59|4097.59|4135.45|4097.45|4135.59|4097.59|4135.44|4097.44|10
1605161210000|2020-11-12 06:06:50|4135.58|4097.58|4135.52|4097.52|4135.58|4097.58|4135.45|4097.45|7
1605161220000|2020-11-12 06:07:00|4135.54|4097.54|4135.72|4097.72|4135.77|4097.77|4135.54|4097.54|8
1605161230000|2020-11-12 06:07:10|4135.64|4097.64|4135.82|4097.82|4135.82|4097.82|4135.62|4097.62|9
1605161240000|2020-11-12 06:07:20|4135.75|4097.75|4137.13|4099.13|4137.13|4099.13|4135.75|4097.75|10
1605161250000|2020-11-12 06:07:30|4137.25|4099.25|4137.8|4099.8|4137.8|4099.8|4137.25|4099.25|8
1605161260000|2020-11-12 06:07:40|4137.9|4099.9|4138.65|4100.65|4138.65|4100.65|4137.9|4099.9|8
1605161270000|2020-11-12 06:07:50|4138.66|4100.66|4139.16|4101.16|4139.16|4101.16|4138.66|4100.66|9
1605161280000|2020-11-12 06:08:00|4139.35|4101.35|4139.79|4101.79|4139.79|4101.79|4139.35|4101.35|8
1605161290000|2020-11-12 06:08:10|4139.85|4101.85|4139.97|4101.97|4140.01|4102.01|4139.84|4101.84|9
1605161300000|2020-11-12 06:08:20|4140.06|4102.06|4140.11|4102.11|4140.11|4102.11|4139.96|4101.96|10
1605161310000|2020-11-12 06:08:30|4140.09|4102.09|4141.18|4103.18|4141.18|4103.18|4140.02|4102.02|9
1605161320000|2020-11-12 06:08:40|4141.37|4103.37|4142.09|4104.09|4142.09|4104.09|4141.37|4103.37|8
1605161330000|2020-11-12 06:08:50|4142.11|4104.11|4142.4|4104.4|4142.4|4104.4|4142.11|4104.11|10
1605161340000|2020-11-12 06:09:00|4142.35|4104.35|4142.31|4104.31|4142.54|4104.54|4142.29|4104.29|10
1605161350000|2020-11-12 06:09:10|4142.34|4104.34|4142.55|4104.55|4142.55|4104.55|4142.31|4104.31|10
1605161360000|2020-11-12 06:09:20|4142.65|4104.65|4142.69|4104.69|4142.75|4104.75|4142.57|4104.57|10
1605161370000|2020-11-12 06:09:30|4142.71|4104.71|4142.63|4104.63|4142.81|4104.81|4142.63|4104.63|9
1605161380000|2020-11-12 06:09:40|4142.39|4104.39|4141.57|4103.57|4142.39|4104.39|4141.57|4103.57|9
1605161390000|2020-11-12 06:09:50|4141.54|4103.54|4141.09|4103.09|4141.54|4103.54|4141.09|4103.09|9
1605161400000|2020-11-12 06:10:00|4141.12|4103.12|4141.47|4103.47|4141.47|4103.47|4141.1|4103.1|10
1605161410000|2020-11-12 06:10:10|4141.46|4103.46|4141.38|4103.38|4141.59|4103.59|4141.38|4103.38|9
1605161420000|2020-11-12 06:10:20|4141.29|4103.29|4141.05|4103.05|4141.29|4103.29|4141.03|4103.03|7
1605161430000|2020-11-12 06:10:30|4141.04|4103.04|4140.8|4102.8|4141.04|4103.04|4140.8|4102.8|8
1605161440000|2020-11-12 06:10:40|4140.76|4102.76|4140.83|4102.83|4140.88|4102.88|4140.76|4102.76|9
1605161450000|2020-11-12 06:10:50|4140.88|4102.88|4141.17|4103.17|4141.18|4103.18|4140.88|4102.88|10
1605161460000|2020-11-12 06:11:00|4141.19|4103.19|4140.99|4102.99|4141.19|4103.19|4140.92|4102.92|9
1605161470000|2020-11-12 06:11:10|4140.87|4102.87|4141.14|4103.14|4141.2|4103.2|4140.86|4102.86|8
1605161480000|2020-11-12 06:11:20|4141.02|4103.02|4140.92|4102.92|4141.11|4103.11|4140.92|4102.92|8
1605161490000|2020-11-12 06:11:30|4140.94|4102.94|4141.54|4103.54|4141.54|4103.54|4140.94|4102.94|8
1605161500000|2020-11-12 06:11:40|4141.42|4103.42|4141.28|4103.28|4141.42|4103.42|4141.28|4103.28|10
1605161510000|2020-11-12 06:11:50|4141.23|4103.23|4140.99|4102.99|4141.23|4103.23|4140.99|4102.99|10
1605161520000|2020-11-12 06:12:00|4140.98|4102.98|4140.56|4102.56|4140.98|4102.98|4140.56|4102.56|9
1605161530000|2020-11-12 06:12:10|4140.57|4102.57|4140.61|4102.61|4140.69|4102.69|4140.57|4102.57|10
1605161540000|2020-11-12 06:12:20|4140.6|4102.6|4139.95|4101.95|4140.6|4102.6|4139.95|4101.95|9
1605161550000|2020-11-12 06:12:30|4139.98|4101.98|4139.97|4101.97|4139.98|4101.98|4139.84|4101.84|10
1605161560000|2020-11-12 06:12:40|4139.92|4101.92|4139.98|4101.98|4139.98|4101.98|4139.85|4101.85|9
1605161570000|2020-11-12 06:12:50|4140.06|4102.06|4139.81|4101.81|4140.06|4102.06|4139.67|4101.67|7
1605161580000|2020-11-12 06:13:00|4139.79|4101.79|4140.15|4102.15|4140.15|4102.15|4139.79|4101.79|9
1605161590000|2020-11-12 06:13:10|4140.33|4102.33|4140.61|4102.61|4140.61|4102.61|4140.33|4102.33|9
1605161600000|2020-11-12 06:13:20|4140.57|4102.57|4141.35|4103.35|4141.35|4103.35|4140.57|4102.57|9
1605161610000|2020-11-12 06:13:30|4141.49|4103.49|4142.79|4104.79|4142.79|4104.79|4141.49|4103.49|10
1605161620000|2020-11-12 06:13:40|4143.05|4105.05|4144.25|4106.25|4144.25|4106.25|4143.05|4105.05|9
1605161630000|2020-11-12 06:13:50|4144.37|4106.37|4145.05|4107.05|4145.05|4107.05|4144.37|4106.37|10
1605161640000|2020-11-12 06:14:00|4144.76|4106.76|4144.12|4106.12|4144.76|4106.76|4144.04|4106.04|9
1605161650000|2020-11-12 06:14:10|4144.59|4106.59|4144.95|4106.95|4144.97|4106.97|4144.55|4106.55|9
1605161660000|2020-11-12 06:14:20|4145.13|4107.13|4144.87|4106.87|4145.3|4107.3|4144.87|4106.87|8
1605161670000|2020-11-12 06:14:30|4144.88|4106.88|4145.14|4107.14|4145.14|4107.14|4144.88|4106.88|10
1605161680000|2020-11-12 06:14:40|4145.08|4107.08|4145.11|4107.11|4145.2|4107.2|4144.94|4106.94|9
1605161690000|2020-11-12 06:14:50|4145.06|4107.06|4145.02|4107.02|4145.14|4107.14|4144.94|4106.94|10
1605161700000|2020-11-12 06:15:00|4145|4107|4144.8|4106.8|4145.19|4107.19|4144.74|4106.74|10
1605161710000|2020-11-12 06:15:10|4144.78|4106.78|4144.58|4106.58|4144.8|4106.8|4144.58|4106.58|8
1605161720000|2020-11-12 06:15:20|4144.49|4106.49|4144.13|4106.13|4144.49|4106.49|4144.09|4106.09|10
1605161730000|2020-11-12 06:15:30|4144.12|4106.12|4143.66|4105.66|4144.14|4106.14|4143.64|4105.64|9
1605161740000|2020-11-12 06:15:40|4143.67|4105.67|4143.29|4105.29|4143.67|4105.67|4143.29|4105.29|9
1605161750000|2020-11-12 06:15:50|4143.31|4105.31|4143.19|4105.19|4143.38|4105.38|4143.16|4105.16|10
1605161760000|2020-11-12 06:16:00|4143.1|4105.1|4142.85|4104.85|4143.1|4105.1|4142.8|4104.8|10
1605161770000|2020-11-12 06:16:10|4142.76|4104.76|4142.84|4104.84|4142.85|4104.85|4142.69|4104.69|8
1605161780000|2020-11-12 06:16:20|4142.81|4104.81|4143.2|4105.2|4143.2|4105.2|4142.68|4104.68|8
1605161790000|2020-11-12 06:16:30|4143.23|4105.23|4143.25|4105.25|4143.26|4105.26|4143.18|4105.18|9
1605161800000|2020-11-12 06:16:40|4143.29|4105.29|4143.36|4105.36|4143.42|4105.42|4143.29|4105.29|10
1605161810000|2020-11-12 06:16:50|4143.34|4105.34|4143.29|4105.29|4143.36|4105.36|4143.29|4105.29|9
1605161820000|2020-11-12 06:17:00|4143.3|4105.3|4143.64|4105.64|4143.64|4105.64|4143.3|4105.3|9
1605161830000|2020-11-12 06:17:10|4143.61|4105.61|4143.98|4105.98|4143.98|4105.98|4143.6|4105.6|10
1605161840000|2020-11-12 06:17:20|4144.03|4106.03|4144.48|4106.48|4144.5|4106.5|4144.03|4106.03|8
1605161850000|2020-11-12 06:17:30|4144.78|4106.78|4145.84|4107.84|4145.84|4107.84|4144.78|4106.78|10
1605161860000|2020-11-12 06:17:40|4145.76|4107.76|4147.63|4109.63|4147.63|4109.63|4145.76|4107.76|10
1605161870000|2020-11-12 06:17:50|4147.73|4109.73|4148.62|4110.62|4148.62|4110.62|4147.72|4109.72|9
1605161880000|2020-11-12 06:18:00|4148.81|4110.81|4149.65|4111.65|4149.65|4111.65|4148.81|4110.81|10
1605161890000|2020-11-12 06:18:10|4149.95|4111.95|4150.06|4112.06|4150.16|4112.16|4149.95|4111.95|10
1605161900000|2020-11-12 06:18:20|4149.85|4111.85|4150.12|4112.12|4150.31|4112.31|4149.84|4111.84|9
1605161910000|2020-11-12 06:18:30|4149.93|4111.93|4149.83|4111.83|4149.93|4111.93|4149.75|4111.75|8
1605161920000|2020-11-12 06:18:40|4149.8|4111.8|4149.68|4111.68|4149.8|4111.8|4149.61|4111.61|9
1605161930000|2020-11-12 06:18:50|4149.69|4111.69|4148.99|4110.99|4149.69|4111.69|4148.99|4110.99|9
1605161940000|2020-11-12 06:19:00|4148.68|4110.68|4148.55|4110.55|4148.68|4110.68|4148.51|4110.51|10
1605161950000|2020-11-12 06:19:10|4148.59|4110.59|4148.89|4110.89|4149.04|4111.04|4148.59|4110.59|9
1605161960000|2020-11-12 06:19:20|4148.94|4110.94|4149.54|4111.54|4149.54|4111.54|4148.94|4110.94|9
1605161970000|2020-11-12 06:19:30|4149.48|4111.48|4149.95|4111.95|4149.95|4111.95|4149.48|4111.48|10
1605161980000|2020-11-12 06:19:40|4150.12|4112.12|4150.43|4112.43|4150.69|4112.69|4150.12|4112.12|9
1605161990000|2020-11-12 06:19:50|4150.37|4112.37|4149.68|4111.68|4150.4|4112.4|4149.68|4111.68|10
1605162000000|2020-11-12 06:20:00|4149.78|4111.78|4149.77|4111.77|4149.82|4111.82|4149.63|4111.63|9
1605162010000|2020-11-12 06:20:10|4149.75|4111.75|4149.72|4111.72|4149.77|4111.77|4149.49|4111.49|8
1605162020000|2020-11-12 06:20:20|4149.69|4111.69|4149.39|4111.39|4149.69|4111.69|4149.38|4111.38|8
1605162030000|2020-11-12 06:20:30|4149.38|4111.38|4149.68|4111.68|4149.68|4111.68|4149.32|4111.32|10
1605162040000|2020-11-12 06:20:40|4149.73|4111.73|4149.91|4111.91|4149.91|4111.91|4149.73|4111.73|8
1605162050000|2020-11-12 06:20:50|4149.93|4111.93|4150.15|4112.15|4150.27|4112.27|4149.93|4111.93|10
1605162060000|2020-11-12 06:21:00|4150.29|4112.29|4150.43|4112.43|4150.45|4112.45|4150.28|4112.28|8
1605162070000|2020-11-12 06:21:10|4150.48|4112.48|4150.5|4112.5|4150.5|4112.5|4150.13|4112.13|9
1605162080000|2020-11-12 06:21:20|4150.48|4112.48|4150.58|4112.58|4150.66|4112.66|4150.48|4112.48|5
1605162090000|2020-11-12 06:21:30|4150.59|4112.59|4150.06|4112.06|4150.74|4112.74|4150.06|4112.06|10
1605162100000|2020-11-12 06:21:40|4149.94|4111.94|4149.59|4111.59|4149.94|4111.94|4149.46|4111.46|10
1605162110000|2020-11-12 06:21:50|4149.68|4111.68|4150.44|4112.44|4150.44|4112.44|4149.68|4111.68|10
1605162120000|2020-11-12 06:22:00|4150.42|4112.42|4150.27|4112.27|4150.43|4112.43|4150.27|4112.27|9
1605162130000|2020-11-12 06:22:10|4150.26|4112.26|4150.42|4112.42|4150.46|4112.46|4150.24|4112.24|9
1605162140000|2020-11-12 06:22:20|4150.53|4112.53|4150.58|4112.58|4150.65|4112.65|4150.5|4112.5|9
1605162150000|2020-11-12 06:22:30|4150.59|4112.59|4150.85|4112.85|4150.88|4112.88|4150.59|4112.59|9
1605162160000|2020-11-12 06:22:40|4150.76|4112.76|4150.75|4112.75|4150.8|4112.8|4150.68|4112.68|8
1605162170000|2020-11-12 06:22:50|4150.76|4112.76|4150.92|4112.92|4150.95|4112.95|4150.76|4112.76|9
1605162180000|2020-11-12 06:23:00|4150.97|4112.97|4150.52|4112.52|4150.97|4112.97|4150.52|4112.52|9
1605162190000|2020-11-12 06:23:10|4150.55|4112.55|4150.36|4112.36|4150.55|4112.55|4150.35|4112.35|8
1605162200000|2020-11-12 06:23:20|4150.35|4112.35|4150.1|4112.1|4150.35|4112.35|4150.1|4112.1|8
1605162210000|2020-11-12 06:23:30|4150.02|4112.02|4149.94|4111.94|4150.05|4112.05|4149.86|4111.86|10
1605162220000|2020-11-12 06:23:40|4149.83|4111.83|4149.77|4111.77|4149.9|4111.9|4149.71|4111.71|9
1605162230000|2020-11-12 06:23:50|4149.85|4111.85|4150|4112|4150|4112|4149.72|4111.72|9
1605162240000|2020-11-12 06:24:00|4150.08|4112.08|4150.3|4112.3|4150.3|4112.3|4150.05|4112.05|9
1605162250000|2020-11-12 06:24:10|4150.26|4112.26|4150.27|4112.27|4150.29|4112.29|4150.12|4112.12|9
1605162260000|2020-11-12 06:24:20|4149.94|4111.94|4150.1|4112.1|4150.14|4112.14|4149.88|4111.88|8
1605162270000|2020-11-12 06:24:30|4150.04|4112.04|4150.34|4112.34|4150.34|4112.34|4150.04|4112.04|9
1605162280000|2020-11-12 06:24:40|4150.4|4112.4|4150.63|4112.63|4150.63|4112.63|4150.36|4112.36|9
1605162290000|2020-11-12 06:24:50|4150.78|4112.78|4151.06|4113.06|4151.06|4113.06|4150.78|4112.78|10
1605162300000|2020-11-12 06:25:00|4151.12|4113.12|4151.3|4113.3|4151.3|4113.3|4150.98|4112.98|8
1605162310000|2020-11-12 06:25:10|4151.27|4113.27|4151.44|4113.44|4151.44|4113.44|4151.12|4113.12|9
1605162320000|2020-11-12 06:25:20|4151.49|4113.49|4151.58|4113.58|4151.68|4113.68|4151.49|4113.49|9
1605162330000|2020-11-12 06:25:30|4151.6|4113.6|4151.5|4113.5|4151.6|4113.6|4151.4|4113.4|10
1605162340000|2020-11-12 06:25:40|4151.49|4113.49|4151.42|4113.42|4151.49|4113.49|4151.37|4113.37|7
1605162350000|2020-11-12 06:25:50|4151.46|4113.46|4151.37|4113.37|4151.5|4113.5|4151.37|4113.37|10
1605162360000|2020-11-12 06:26:00|4151.41|4113.41|4151.42|4113.42|4151.45|4113.45|4151.37|4113.37|9
1605162370000|2020-11-12 06:26:10|4151.45|4113.45|4151.38|4113.38|4151.52|4113.52|4151.38|4113.38|9
1605162380000|2020-11-12 06:26:20|4151.37|4113.37|4151.17|4113.17|4151.37|4113.37|4151.11|4113.11|8
1605162390000|2020-11-12 06:26:30|4151.16|4113.16|4150.98|4112.98|4151.16|4113.16|4150.88|4112.88|9
1605162400000|2020-11-12 06:26:40|4150.88|4112.88|4150.9|4112.9|4150.96|4112.96|4150.83|4112.83|10
1605162410000|2020-11-12 06:26:50|4150.88|4112.88|4150.95|4112.95|4150.95|4112.95|4150.82|4112.82|9
1605162420000|2020-11-12 06:27:00|4150.97|4112.97|4150.89|4112.89|4151.05|4113.05|4150.89|4112.89|10
1605162430000|2020-11-12 06:27:10|4150.92|4112.92|4151.07|4113.07|4151.07|4113.07|4150.89|4112.89|8
1605162440000|2020-11-12 06:27:20|4151.08|4113.08|4151.24|4113.24|4151.35|4113.35|4151.08|4113.08|10
1605162450000|2020-11-12 06:27:30|4151.39|4113.39|4151.5|4113.5|4151.53|4113.53|4151.39|4113.39|8
1605162460000|2020-11-12 06:27:40|4151.51|4113.51|4151.98|4113.98|4152|4114|4151.51|4113.51|10
1605162470000|2020-11-12 06:27:50|4152.01|4114.01|4152.6|4114.6|4152.6|4114.6|4152.01|4114.01|10
1605162480000|2020-11-12 06:28:00|4152.64|4114.64|4152.71|4114.71|4152.78|4114.78|4152.58|4114.58|10
1605162490000|2020-11-12 06:28:10|4152.73|4114.73|4152.65|4114.65|4152.78|4114.78|4152.61|4114.61|9
1605162500000|2020-11-12 06:28:20|4152.66|4114.66|4152.84|4114.84|4152.84|4114.84|4152.66|4114.66|10
1605162510000|2020-11-12 06:28:30|4152.87|4114.87|4153.08|4115.08|4153.08|4115.08|4152.86|4114.86|8
1605162520000|2020-11-12 06:28:40|4153.09|4115.09|4153.2|4115.2|4153.3|4115.3|4153.05|4115.05|10
1605162530000|2020-11-12 06:28:50|4153.22|4115.22|4152.78|4114.78|4153.22|4115.22|4152.72|4114.72|9
1605162540000|2020-11-12 06:29:00|4152.59|4114.59|4152.54|4114.54|4152.77|4114.77|4152.54|4114.54|8
1605162550000|2020-11-12 06:29:10|4152.5|4114.5|4152.61|4114.61|4152.68|4114.68|4152.5|4114.5|10
1605162560000|2020-11-12 06:29:20|4152.63|4114.63|4152.42|4114.42|4152.63|4114.63|4152.41|4114.41|9
1605162570000|2020-11-12 06:29:30|4152.35|4114.35|4152.27|4114.27|4152.51|4114.51|4152.27|4114.27|8
1605162580000|2020-11-12 06:29:40|4152.2|4114.2|4152.32|4114.32|4152.32|4114.32|4152.17|4114.17|7
1605162590000|2020-11-12 06:29:50|4152.33|4114.33|4152.72|4114.72|4152.75|4114.75|4152.33|4114.33|8
1605162600000|2020-11-12 06:30:00|4152.86|4114.86|4152.92|4114.92|4152.92|4114.92|4152.84|4114.84|9
1605162610000|2020-11-12 06:30:10|4152.94|4114.94|4152.86|4114.86|4152.94|4114.94|4152.84|4114.84|10
1605162620000|2020-11-12 06:30:20|4152.91|4114.91|4152.89|4114.89|4152.97|4114.97|4152.89|4114.89|9
1605162630000|2020-11-12 06:30:30|4152.94|4114.94|4152.93|4114.93|4153.1|4115.1|4152.93|4114.93|10
1605162640000|2020-11-12 06:30:40|4153.01|4115.01|4153.35|4115.35|4153.35|4115.35|4153.01|4115.01|10
1605162650000|2020-11-12 06:30:50|4153.31|4115.31|4153.82|4115.82|4153.82|4115.82|4153.31|4115.31|10
1605162660000|2020-11-12 06:31:00|4153.79|4115.79|4154.07|4116.07|4154.07|4116.07|4153.79|4115.79|8
1605162670000|2020-11-12 06:31:10|4154.12|4116.12|4154.76|4116.76|4154.76|4116.76|4154.12|4116.12|9
1605162680000|2020-11-12 06:31:20|4154.87|4116.87|4154.87|4116.87|4155.04|4117.04|4154.87|4116.87|9
1605162690000|2020-11-12 06:31:30|4154.88|4116.88|4154.84|4116.84|4154.9|4116.9|4154.84|4116.84|6
1605162700000|2020-11-12 06:31:40|4154.83|4116.83|4155.63|4117.63|4155.63|4117.63|4154.83|4116.83|10
1605162710000|2020-11-12 06:31:50|4155.59|4117.59|4155.89|4117.89|4155.9|4117.9|4155.57|4117.57|10
1605162720000|2020-11-12 06:32:00|4156.17|4118.17|4156.58|4118.58|4156.64|4118.64|4156.17|4118.17|8
1605162730000|2020-11-12 06:32:10|4156.57|4118.57|4157.84|4119.84|4157.84|4119.84|4156.57|4118.57|9
1605162740000|2020-11-12 06:32:20|4157.96|4119.96|4159.15|4121.15|4159.19|4121.19|4157.96|4119.96|10
1605162750000|2020-11-12 06:32:30|4159.19|4121.19|4159.4|4121.4|4159.44|4121.44|4159.19|4121.19|10
1605162760000|2020-11-12 06:32:40|4159.37|4121.37|4158|4120|4159.37|4121.37|4158|4120|10
1605162770000|2020-11-12 06:32:50|4157.68|4119.68|4156.23|4118.23|4157.68|4119.68|4156.23|4118.23|10
1605162780000|2020-11-12 06:33:00|4156.28|4118.28|4156.23|4118.23|4156.29|4118.29|4156.12|4118.12|9
1605162790000|2020-11-12 06:33:10|4156.22|4118.22|4156.25|4118.25|4156.33|4118.33|4156.22|4118.22|8
1605162800000|2020-11-12 06:33:20|4156.28|4118.28|4156|4118|4156.32|4118.32|4156|4118|9
1605162810000|2020-11-12 06:33:30|4156.05|4118.05|4156.86|4118.86|4156.86|4118.86|4155.94|4117.94|10
1605162820000|2020-11-12 06:33:40|4156.91|4118.91|4157.08|4119.08|4157.13|4119.13|4156.91|4118.91|9
1605162830000|2020-11-12 06:33:50|4157.07|4119.07|4157.11|4119.11|4157.12|4119.12|4156.98|4118.98|9
1605162840000|2020-11-12 06:34:00|4157.17|4119.17|4157.24|4119.24|4157.42|4119.42|4157.17|4119.17|10
1605162850000|2020-11-12 06:34:10|4157.07|4119.07|4156.62|4118.62|4157.07|4119.07|4156.59|4118.59|10
1605162860000|2020-11-12 06:34:20|4156.52|4118.52|4156.02|4118.02|4156.52|4118.52|4156.02|4118.02|9
1605162870000|2020-11-12 06:34:30|4156.11|4118.11|4155.97|4117.97|4156.19|4118.19|4155.87|4117.87|9
1605162880000|2020-11-12 06:34:40|4156.05|4118.05|4156.34|4118.34|4156.34|4118.34|4156.05|4118.05|9
1605162890000|2020-11-12 06:34:50|4156.38|4118.38|4156.38|4118.38|4156.43|4118.43|4156.26|4118.26|9
1605162900000|2020-11-12 06:35:00|4156.23|4118.23|4156.32|4118.32|4156.37|4118.37|4156.23|4118.23|10
1605162910000|2020-11-12 06:35:10|4156.34|4118.34|4156.06|4118.06|4156.34|4118.34|4156.06|4118.06|10
1605162920000|2020-11-12 06:35:20|4156.05|4118.05|4155.94|4117.94|4156.12|4118.12|4155.91|4117.91|7
1605162930000|2020-11-12 06:35:30|4155.99|4117.99|4156.08|4118.08|4156.11|4118.11|4155.97|4117.97|8
1605162940000|2020-11-12 06:35:40|4156.22|4118.22|4155.67|4117.67|4156.22|4118.22|4155.67|4117.67|9
1605162950000|2020-11-12 06:35:50|4155.61|4117.61|4155.83|4117.83|4155.84|4117.84|4155.61|4117.61|10
1605162960000|2020-11-12 06:36:00|4155.82|4117.82|4155.93|4117.93|4156.02|4118.02|4155.81|4117.81|10
1605162970000|2020-11-12 06:36:10|4155.88|4117.88|4155.73|4117.73|4156.12|4118.12|4155.73|4117.73|10
1605162980000|2020-11-12 06:36:20|4155.76|4117.76|4155.66|4117.66|4155.76|4117.76|4155.5|4117.5|9
1605162990000|2020-11-12 06:36:30|4155.56|4117.56|4155.5|4117.5|4155.56|4117.56|4155.5|4117.5|5
1605163000000|2020-11-12 06:36:40|4155.42|4117.42|4155.25|4117.25|4155.46|4117.46|4155.25|4117.25|8
1605163010000|2020-11-12 06:36:50|4155.24|4117.24|4154.39|4116.39|4155.24|4117.24|4154.39|4116.39|8
1605163020000|2020-11-12 06:37:00|4154.29|4116.29|4154.06|4116.06|4154.29|4116.29|4154.01|4116.01|10
1605163030000|2020-11-12 06:37:10|4154.1|4116.1|4153.95|4115.95|4154.32|4116.32|4153.95|4115.95|9
1605163040000|2020-11-12 06:37:20|4153.94|4115.94|4153.9|4115.9|4154.14|4116.14|4153.9|4115.9|9
1605163050000|2020-11-12 06:37:30|4153.94|4115.94|4154.08|4116.08|4154.08|4116.08|4153.94|4115.94|10
1605163060000|2020-11-12 06:37:40|4153.97|4115.97|4153.91|4115.91|4154|4116|4153.79|4115.79|9
1605163070000|2020-11-12 06:37:50|4153.88|4115.88|4153.9|4115.9|4153.91|4115.91|4153.8|4115.8|8
1605163080000|2020-11-12 06:38:00|4153.88|4115.88|4153.4|4115.4|4153.88|4115.88|4153.4|4115.4|10
1605163090000|2020-11-12 06:38:10|4153.24|4115.24|4153.06|4115.06|4153.24|4115.24|4152.93|4114.93|9
1605163100000|2020-11-12 06:38:20|4152.93|4114.93|4153.48|4115.48|4153.49|4115.49|4152.9|4114.9|8
1605163110000|2020-11-12 06:38:30|4153.63|4115.63|4154.17|4116.17|4154.17|4116.17|4153.63|4115.63|9
1605163120000|2020-11-12 06:38:40|4154.23|4116.23|4154.13|4116.13|4154.23|4116.23|4154.13|4116.13|10
1605163130000|2020-11-12 06:38:50|4154.23|4116.23|4154.24|4116.24|4154.29|4116.29|4154.2|4116.2|8
1605163140000|2020-11-12 06:39:00|4154.33|4116.33|4154.34|4116.34|4154.34|4116.34|4154.28|4116.28|7
1605163150000|2020-11-12 06:39:10|4154.3|4116.3|4154.43|4116.43|4154.43|4116.43|4154.3|4116.3|9
1605163160000|2020-11-12 06:39:20|4154.45|4116.45|4154.6|4116.6|4154.6|4116.6|4154.44|4116.44|9
1605163170000|2020-11-12 06:39:30|4154.62|4116.62|4154.8|4116.8|4154.81|4116.81|4154.62|4116.62|7
1605163180000|2020-11-12 06:39:40|4154.82|4116.82|4155.34|4117.34|4155.34|4117.34|4154.82|4116.82|10
1605163190000|2020-11-12 06:39:50|4155.38|4117.38|4155.76|4117.76|4155.86|4117.86|4155.38|4117.38|9
1605163200000|2020-11-12 06:40:00|4155.79|4117.79|4155.97|4117.97|4155.97|4117.97|4155.71|4117.71|9
1605163210000|2020-11-12 06:40:10|4156.02|4118.02|4156.27|4118.27|4156.36|4118.36|4156.02|4118.02|9
1605163220000|2020-11-12 06:40:20|4156.24|4118.24|4155.61|4117.61|4156.24|4118.24|4155.61|4117.61|9
1605163230000|2020-11-12 06:40:30|4155.55|4117.55|4155.19|4117.19|4155.62|4117.62|4155.19|4117.19|9
1605163240000|2020-11-12 06:40:40|4155.16|4117.16|4155.08|4117.08|4155.16|4117.16|4155.04|4117.04|9
1605163250000|2020-11-12 06:40:50|4155.09|4117.09|4154.89|4116.89|4155.17|4117.17|4154.89|4116.89|10
1605163260000|2020-11-12 06:41:00|4154.96|4116.96|4154.34|4116.34|4154.96|4116.96|4154.34|4116.34|9
1605163270000|2020-11-12 06:41:10|4154.42|4116.42|4154.42|4116.42|4154.47|4116.47|4154.39|4116.39|8
1605163280000|2020-11-12 06:41:20|4154.47|4116.47|4154.36|4116.36|4154.47|4116.47|4154.28|4116.28|9
1605163290000|2020-11-12 06:41:30|4154.37|4116.37|4154.29|4116.29|4154.42|4116.42|4154.29|4116.29|7
1605163300000|2020-11-12 06:41:40|4154.34|4116.34|4154.18|4116.18|4154.37|4116.37|4154.17|4116.17|10
1605163310000|2020-11-12 06:41:50|4154.2|4116.2|4153.68|4115.68|4154.2|4116.2|4153.68|4115.68|10
1605163320000|2020-11-12 06:42:00|4153.73|4115.73|4153.6|4115.6|4153.73|4115.73|4153.4|4115.4|8
1605163330000|2020-11-12 06:42:10|4153.7|4115.7|4153.37|4115.37|4153.7|4115.7|4153.37|4115.37|10
1605163340000|2020-11-12 06:42:20|4153.42|4115.42|4153.57|4115.57|4153.57|4115.57|4153.42|4115.42|10
1605163350000|2020-11-12 06:42:30|4153.59|4115.59|4152.77|4114.77|4153.61|4115.61|4152.77|4114.77|10
1605163360000|2020-11-12 06:42:40|4152.59|4114.59|4152.21|4114.21|4152.59|4114.59|4152.21|4114.21|9
1605163370000|2020-11-12 06:42:50|4152.2|4114.2|4152.03|4114.03|4152.25|4114.25|4151.94|4113.94|10
1605163380000|2020-11-12 06:43:00|4152.09|4114.09|4152.22|4114.22|4152.22|4114.22|4152.04|4114.04|9
1605163390000|2020-11-12 06:43:10|4152.28|4114.28|4152|4114|4152.32|4114.32|4151.97|4113.97|10
1605163400000|2020-11-12 06:43:20|4152.1|4114.1|4151.94|4113.94|4152.1|4114.1|4151.91|4113.91|9
1605163410000|2020-11-12 06:43:30|4151.98|4113.98|4152.14|4114.14|4152.22|4114.22|4151.98|4113.98|9
1605163420000|2020-11-12 06:43:40|4152.17|4114.17|4151.86|4113.86|4152.17|4114.17|4151.86|4113.86|8
1605163430000|2020-11-12 06:43:50|4151.87|4113.87|4151.87|4113.87|4151.95|4113.95|4151.87|4113.87|10
1605163440000|2020-11-12 06:44:00|4151.82|4113.82|4151.7|4113.7|4151.82|4113.82|4151.67|4113.67|9
1605163450000|2020-11-12 06:44:10|4151.67|4113.67|4151.75|4113.75|4151.75|4113.75|4151.67|4113.67|9
1605163460000|2020-11-12 06:44:20|4151.53|4113.53|4151.53|4113.53|4151.54|4113.54|4151.48|4113.48|7
1605163470000|2020-11-12 06:44:30|4151.54|4113.54|4151.65|4113.65|4151.67|4113.67|4151.54|4113.54|9
1605163480000|2020-11-12 06:44:40|4151.68|4113.68|4151.38|4113.38|4151.68|4113.68|4151.38|4113.38|7
1605163490000|2020-11-12 06:44:50|4151.44|4113.44|4151.51|4113.51|4151.57|4113.57|4151.43|4113.43|10
1605163500000|2020-11-12 06:45:00|4151.61|4113.61|4151.26|4113.26|4151.61|4113.61|4151.26|4113.26|9
1605163510000|2020-11-12 06:45:10|4151.23|4113.23|4151.06|4113.06|4151.24|4113.24|4151.06|4113.06|8
1605163520000|2020-11-12 06:45:20|4151.04|4113.04|4151.32|4113.32|4151.32|4113.32|4151.02|4113.02|10
1605163530000|2020-11-12 06:45:30|4151.31|4113.31|4151.31|4113.31|4151.4|4113.4|4151.3|4113.3|7
1605163540000|2020-11-12 06:45:40|4151.3|4113.3|4150.41|4112.41|4151.3|4113.3|4150.41|4112.41|9
1605163550000|2020-11-12 06:45:50|4150.37|4112.37|4150.15|4112.15|4150.37|4112.37|4150.04|4112.04|10
1605163560000|2020-11-12 06:46:00|4150.22|4112.22|4150.36|4112.36|4150.36|4112.36|4150|4112|10
1605163570000|2020-11-12 06:46:10|4150.33|4112.33|4150.4|4112.4|4150.43|4112.43|4150.33|4112.33|8
1605163580000|2020-11-12 06:46:20|4150.51|4112.51|4150.51|4112.51|4150.63|4112.63|4150.51|4112.51|9
1605163590000|2020-11-12 06:46:30|4150.55|4112.55|4150.31|4112.31|4150.55|4112.55|4150.31|4112.31|9
1605163600000|2020-11-12 06:46:40|4150.46|4112.46|4150.63|4112.63|4150.63|4112.63|4150.26|4112.26|9
1605163610000|2020-11-12 06:46:50|4150.65|4112.65|4150.8|4112.8|4150.81|4112.81|4150.6|4112.6|9
1605163620000|2020-11-12 06:47:00|4150.75|4112.75|4150.88|4112.88|4150.93|4112.93|4150.66|4112.66|9
1605163630000|2020-11-12 06:47:10|4150.97|4112.97|4150.45|4112.45|4150.98|4112.98|4150.45|4112.45|10
1605163640000|2020-11-12 06:47:20|4150.27|4112.27|4149.53|4111.53|4150.27|4112.27|4149.49|4111.49|10
1605163650000|2020-11-12 06:47:30|4149.51|4111.51|4149.45|4111.45|4149.51|4111.51|4149.34|4111.34|10
1605163660000|2020-11-12 06:47:40|4149.51|4111.51|4149.46|4111.46|4149.6|4111.6|4149.46|4111.46|10
1605163670000|2020-11-12 06:47:50|4149.53|4111.53|4149.23|4111.23|4149.62|4111.62|4149.23|4111.23|9
1605163680000|2020-11-12 06:48:00|4149.19|4111.19|4149.33|4111.33|4149.41|4111.41|4149.19|4111.19|10
1605163690000|2020-11-12 06:48:10|4149.44|4111.44|4149.59|4111.59|4149.63|4111.63|4149.44|4111.44|8
1605163700000|2020-11-12 06:48:20|4149.62|4111.62|4149.25|4111.25|4149.62|4111.62|4149.25|4111.25|10
1605163710000|2020-11-12 06:48:30|4149.14|4111.14|4148.88|4110.88|4149.14|4111.14|4148.84|4110.84|9
1605163720000|2020-11-12 06:48:40|4148.83|4110.83|4148.35|4110.35|4148.83|4110.83|4148.22|4110.22|8
1605163730000|2020-11-12 06:48:50|4148.29|4110.29|4148.44|4110.44|4148.66|4110.66|4148.29|4110.29|10
1605163740000|2020-11-12 06:49:00|4148.45|4110.45|4149.2|4111.2|4149.2|4111.2|4148.45|4110.45|10
1605163750000|2020-11-12 06:49:10|4149.12|4111.12|4148.98|4110.98|4149.2|4111.2|4148.97|4110.97|9
1605163760000|2020-11-12 06:49:20|4148.87|4110.87|4148.98|4110.98|4149.05|4111.05|4148.87|4110.87|8
1605163770000|2020-11-12 06:49:30|4149.02|4111.02|4149.05|4111.05|4149.05|4111.05|4148.88|4110.88|9
1605163780000|2020-11-12 06:49:40|4149.01|4111.01|4149.07|4111.07|4149.11|4111.11|4149.01|4111.01|8
1605163790000|2020-11-12 06:49:50|4149.03|4111.03|4148.95|4110.95|4149.07|4111.07|4148.9|4110.9|8
1605163800000|2020-11-12 06:50:00|4148.97|4110.97|4148.7|4110.7|4148.97|4110.97|4148.7|4110.7|9
1605163810000|2020-11-12 06:50:10|4148.63|4110.63|4148.37|4110.37|4148.63|4110.63|4148.37|4110.37|10
1605163820000|2020-11-12 06:50:20|4148.34|4110.34|4148.35|4110.35|4148.47|4110.47|4148.34|4110.34|9
1605163830000|2020-11-12 06:50:30|4148.33|4110.33|4148.4|4110.4|4148.4|4110.4|4148.25|4110.25|8
1605163840000|2020-11-12 06:50:40|4148.42|4110.42|4148.18|4110.18|4148.42|4110.42|4148.18|4110.18|5
1605163850000|2020-11-12 06:50:50|4148.1|4110.1|4148.13|4110.13|4148.15|4110.15|4148.1|4110.1|5
1605163860000|2020-11-12 06:51:00|4148.12|4110.12|4147.97|4109.97|4148.12|4110.12|4147.97|4109.97|10
1605163870000|2020-11-12 06:51:10|4148.03|4110.03|4148.11|4110.11|4148.11|4110.11|4148.03|4110.03|8
1605163880000|2020-11-12 06:51:20|4148.1|4110.1|4147.49|4109.49|4148.1|4110.1|4147.49|4109.49|9
1605163890000|2020-11-12 06:51:30|4147.47|4109.47|4146.79|4108.79|4147.47|4109.47|4146.79|4108.79|9
1605163900000|2020-11-12 06:51:40|4146.82|4108.82|4146.48|4108.48|4146.82|4108.82|4146.48|4108.48|10
1605163910000|2020-11-12 06:51:50|4146.5|4108.5|4146.25|4108.25|4146.5|4108.5|4146.2|4108.2|9
1605163920000|2020-11-12 06:52:00|4146.16|4108.16|4146.17|4108.17|4146.19|4108.19|4146.09|4108.09|9
1605163930000|2020-11-12 06:52:10|4146.1|4108.1|4145.99|4107.99|4146.1|4108.1|4145.97|4107.97|10
1605163940000|2020-11-12 06:52:20|4145.98|4107.98|4145.75|4107.75|4145.98|4107.98|4145.68|4107.68|9
1605163950000|2020-11-12 06:52:30|4145.77|4107.77|4145.72|4107.72|4145.77|4107.77|4145.51|4107.51|10
1605163960000|2020-11-12 06:52:40|4145.7|4107.7|4145.64|4107.64|4145.7|4107.7|4145.5|4107.5|9
1605163970000|2020-11-12 06:52:50|4145.79|4107.79|4146.13|4108.13|4146.31|4108.31|4145.79|4107.79|9
1605163980000|2020-11-12 06:53:00|4146.18|4108.18|4146.56|4108.56|4146.56|4108.56|4146.18|4108.18|10
1605163990000|2020-11-12 06:53:10|4146.62|4108.62|4146.67|4108.67|4146.79|4108.79|4146.61|4108.61|10
1605164000000|2020-11-12 06:53:20|4146.69|4108.69|4147.32|4109.32|4147.32|4109.32|4146.68|4108.68|10
1605164010000|2020-11-12 06:53:30|4147.29|4109.29|4147.56|4109.56|4147.63|4109.63|4147.29|4109.29|9
1605164020000|2020-11-12 06:53:40|4147.55|4109.55|4148.03|4110.03|4148.03|4110.03|4147.55|4109.55|9
1605164030000|2020-11-12 06:53:50|4148.01|4110.01|4148.04|4110.04|4148.27|4110.27|4148.01|4110.01|10
1605164040000|2020-11-12 06:54:00|4148.06|4110.06|4148.66|4110.66|4148.66|4110.66|4148.06|4110.06|9
1605164050000|2020-11-12 06:54:10|4148.61|4110.61|4148.9|4110.9|4148.91|4110.91|4148.61|4110.61|10
1605164060000|2020-11-12 06:54:20|4148.85|4110.85|4149.01|4111.01|4149.01|4111.01|4148.81|4110.81|8
1605164070000|2020-11-12 06:54:30|4149.09|4111.09|4149.29|4111.29|4149.29|4111.29|4149.09|4111.09|9
1605164080000|2020-11-12 06:54:40|4149.41|4111.41|4149.43|4111.43|4149.45|4111.45|4149.35|4111.35|8
1605164090000|2020-11-12 06:54:50|4149.46|4111.46|4149.58|4111.58|4149.62|4111.62|4149.45|4111.45|10
1605164100000|2020-11-12 06:55:00|4149.55|4111.55|4149.5|4111.5|4149.58|4111.58|4149.43|4111.43|9
1605164110000|2020-11-12 06:55:10|4149.52|4111.52|4149.48|4111.48|4149.57|4111.57|4149.48|4111.48|9
1605164120000|2020-11-12 06:55:20|4149.51|4111.51|4149.43|4111.43|4149.52|4111.52|4149.4|4111.4|8
1605164130000|2020-11-12 06:55:30|4149.41|4111.41|4148.77|4110.77|4149.41|4111.41|4148.77|4110.77|8
1605164140000|2020-11-12 06:55:40|4148.8|4110.8|4148.61|4110.61|4148.8|4110.8|4148.61|4110.61|9
1605164150000|2020-11-12 06:55:50|4148.66|4110.66|4148.25|4110.25|4148.66|4110.66|4148.25|4110.25|8
1605164160000|2020-11-12 06:56:00|4148.21|4110.21|4148.17|4110.17|4148.25|4110.25|4148.14|4110.14|8
1605164170000|2020-11-12 06:56:10|4148.16|4110.16|4147.98|4109.98|4148.16|4110.16|4147.93|4109.93|10
1605164180000|2020-11-12 06:56:20|4148|4110|4148.28|4110.28|4148.37|4110.37|4148|4110|9
1605164190000|2020-11-12 06:56:30|4148.33|4110.33|4148.17|4110.17|4148.33|4110.33|4148.16|4110.16|10
1605164200000|2020-11-12 06:56:40|4148.19|4110.19|4148.07|4110.07|4148.19|4110.19|4148.07|4110.07|8
1605164210000|2020-11-12 06:56:50|4148.04|4110.04|4148.3|4110.3|4148.3|4110.3|4148.04|4110.04|7
1605164220000|2020-11-12 06:57:00|4148.39|4110.39|4148.73|4110.73|4148.73|4110.73|4148.37|4110.37|9
1605164230000|2020-11-12 06:57:10|4148.81|4110.81|4149.09|4111.09|4149.09|4111.09|4148.81|4110.81|10
1605164240000|2020-11-12 06:57:20|4149.15|4111.15|4149.42|4111.42|4149.42|4111.42|4149.08|4111.08|9
1605164250000|2020-11-12 06:57:30|4149.52|4111.52|4149.94|4111.94|4149.94|4111.94|4149.47|4111.47|10
1605164260000|2020-11-12 06:57:40|4150.02|4112.02|4150.25|4112.25|4150.25|4112.25|4150.02|4112.02|10
1605164270000|2020-11-12 06:57:50|4150.18|4112.18|4150.2|4112.2|4150.21|4112.21|4150.14|4112.14|8
1605164280000|2020-11-12 06:58:00|4150.28|4112.28|4150.21|4112.21|4150.28|4112.28|4150.1|4112.1|8
1605164290000|2020-11-12 06:58:10|4150.29|4112.29|4150.55|4112.55|4150.55|4112.55|4150.29|4112.29|9
1605164300000|2020-11-12 06:58:20|4150.54|4112.54|4150.43|4112.43|4150.54|4112.54|4150.43|4112.43|9
1605164310000|2020-11-12 06:58:30|4150.42|4112.42|4150.39|4112.39|4150.42|4112.42|4150.32|4112.32|7
1605164320000|2020-11-12 06:58:40|4150.38|4112.38|4150.44|4112.44|4150.46|4112.46|4150.35|4112.35|7
1605164330000|2020-11-12 06:58:50|4150.47|4112.47|4150.4|4112.4|4150.5|4112.5|4150.4|4112.4|9
1605164340000|2020-11-12 06:59:00|4150.37|4112.37|4150.36|4112.36|4150.39|4112.39|4150.25|4112.25|10
1605164350000|2020-11-12 06:59:10|4150.37|4112.37|4150.67|4112.67|4150.67|4112.67|4150.3|4112.3|9
1605164360000|2020-11-12 06:59:20|4150.68|4112.68|4150.93|4112.93|4150.93|4112.93|4150.67|4112.67|9
1605164370000|2020-11-12 06:59:30|4150.95|4112.95|4151.06|4113.06|4151.06|4113.06|4150.92|4112.92|8
1605164380000|2020-11-12 06:59:40|4151.08|4113.08|4151.49|4113.49|4151.49|4113.49|4151.08|4113.08|9
1605164390000|2020-11-12 06:59:50|4151.37|4113.37|4151.45|4113.45|4151.46|4113.46|4151.35|4113.35|9
1605164400000|2020-11-12 07:00:00|4151.4|4113.4|4150.82|4112.82|4151.49|4113.49|4150.82|4112.82|10
1605164410000|2020-11-12 07:00:10|4150.75|4112.75|4150.13|4112.13|4150.75|4112.75|4150.13|4112.13|10
1605164420000|2020-11-12 07:00:20|4149.9|4111.9|4149.38|4111.38|4149.9|4111.9|4149.38|4111.38|10
1605164430000|2020-11-12 07:00:30|4149.39|4111.39|4149.33|4111.33|4149.39|4111.39|4149.3|4111.3|9
1605164440000|2020-11-12 07:00:40|4149.26|4111.26|4149.33|4111.33|4149.33|4111.33|4149.15|4111.15|10
1605164450000|2020-11-12 07:00:50|4149.37|4111.37|4149.2|4111.2|4149.43|4111.43|4149.2|4111.2|9
1605164460000|2020-11-12 07:01:00|4148.95|4110.95|4149.35|4111.35|4149.35|4111.35|4148.95|4110.95|10
1605164470000|2020-11-12 07:01:10|4149.41|4111.41|4149.14|4111.14|4149.41|4111.41|4149.14|4111.14|10
1605164480000|2020-11-12 07:01:20|4149.11|4111.11|4148.91|4110.91|4149.11|4111.11|4148.88|4110.88|9
1605164490000|2020-11-12 07:01:30|4148.92|4110.92|4148.77|4110.77|4148.97|4110.97|4148.77|4110.77|10
1605164500000|2020-11-12 07:01:40|4148.76|4110.76|4148.74|4110.74|4148.76|4110.76|4148.65|4110.65|9
1605164510000|2020-11-12 07:01:50|4148.75|4110.75|4148.32|4110.32|4148.75|4110.75|4148.32|4110.32|7
1605164520000|2020-11-12 07:02:00|4148.25|4110.25|4147.87|4109.87|4148.25|4110.25|4147.8|4109.8|9
1605164530000|2020-11-12 07:02:10|4147.9|4109.9|4147.49|4109.49|4147.9|4109.9|4147.49|4109.49|10
1605164540000|2020-11-12 07:02:20|4147.42|4109.42|4146.91|4108.91|4147.42|4109.42|4146.9|4108.9|9
1605164550000|2020-11-12 07:02:30|4146.92|4108.92|4146.86|4108.86|4146.94|4108.94|4146.85|4108.85|8
1605164560000|2020-11-12 07:02:40|4146.91|4108.91|4146.36|4108.36|4146.91|4108.91|4146.36|4108.36|8
1605164570000|2020-11-12 07:02:50|4146.38|4108.38|4145.68|4107.68|4146.38|4108.38|4145.68|4107.68|8
1605164580000|2020-11-12 07:03:00|4145.7|4107.7|4144.71|4106.71|4145.7|4107.7|4144.68|4106.68|10
1605164590000|2020-11-12 07:03:10|4144.7|4106.7|4144.31|4106.31|4144.7|4106.7|4144.31|4106.31|9
1605164600000|2020-11-12 07:03:20|4144.33|4106.33|4144.43|4106.43|4144.43|4106.43|4144.17|4106.17|10
1605164610000|2020-11-12 07:03:30|4144.31|4106.31|4144.52|4106.52|4144.52|4106.52|4144.29|4106.29|10
1605164620000|2020-11-12 07:03:40|4144.53|4106.53|4145.2|4107.2|4145.2|4107.2|4144.53|4106.53|10
1605164630000|2020-11-12 07:03:50|4145.23|4107.23|4145.44|4107.44|4145.44|4107.44|4145.18|4107.18|8
1605164640000|2020-11-12 07:04:00|4145.4|4107.4|4145.49|4107.49|4145.51|4107.51|4145.28|4107.28|8
1605164650000|2020-11-12 07:04:10|4145.54|4107.54|4145.88|4107.88|4145.88|4107.88|4145.54|4107.54|8
1605164660000|2020-11-12 07:04:20|4145.85|4107.85|4145.92|4107.92|4146.13|4108.13|4145.85|4107.85|10
1605164670000|2020-11-12 07:04:30|4145.95|4107.95|4146.19|4108.19|4146.19|4108.19|4145.95|4107.95|8
1605164680000|2020-11-12 07:04:40|4146.12|4108.12|4146.09|4108.09|4146.22|4108.22|4146.09|4108.09|8
1605164690000|2020-11-12 07:04:50|4146.08|4108.08|4146.1|4108.1|4146.15|4108.15|4146.08|4108.08|8
1605164700000|2020-11-12 07:05:00|4146.11|4108.11|4146.32|4108.32|4146.36|4108.36|4146.09|4108.09|8
1605164710000|2020-11-12 07:05:10|4146.3|4108.3|4146.62|4108.62|4146.62|4108.62|4146.3|4108.3|8
1605164720000|2020-11-12 07:05:20|4146.59|4108.59|4146.27|4108.27|4146.59|4108.59|4146.27|4108.27|10
1605164730000|2020-11-12 07:05:30|4146.21|4108.21|4145.84|4107.84|4146.21|4108.21|4145.82|4107.82|10
1605164740000|2020-11-12 07:05:40|4145.81|4107.81|4145.63|4107.63|4145.85|4107.85|4145.63|4107.63|8
1605164750000|2020-11-12 07:05:50|4145.65|4107.65|4145.67|4107.67|4145.75|4107.75|4145.65|4107.65|8
1605164760000|2020-11-12 07:06:00|4145.69|4107.69|4145.69|4107.69|4145.73|4107.73|4145.65|4107.65|9
1605164770000|2020-11-12 07:06:10|4145.65|4107.65|4145.45|4107.45|4145.65|4107.65|4145.45|4107.45|10
1605164780000|2020-11-12 07:06:20|4145.42|4107.42|4145.42|4107.42|4145.43|4107.43|4145.37|4107.37|6
1605164790000|2020-11-12 07:06:30|4145.39|4107.39|4145.45|4107.45|4145.45|4107.45|4145.3|4107.3|8
1605164800000|2020-11-12 07:06:40|4145.49|4107.49|4145.22|4107.22|4145.49|4107.49|4145.22|4107.22|10
1605164810000|2020-11-12 07:06:50|4145.26|4107.26|4145.44|4107.44|4145.44|4107.44|4145.19|4107.19|10
1605164820000|2020-11-12 07:07:00|4145.36|4107.36|4145.49|4107.49|4145.49|4107.49|4145.27|4107.27|10
1605164830000|2020-11-12 07:07:10|4145.54|4107.54|4145.94|4107.94|4145.94|4107.94|4145.54|4107.54|9
1605164840000|2020-11-12 07:07:20|4145.9|4107.9|4146.12|4108.12|4146.12|4108.12|4145.9|4107.9|7
1605164850000|2020-11-12 07:07:30|4146.2|4108.2|4146.51|4108.51|4146.51|4108.51|4146.2|4108.2|10
1605164860000|2020-11-12 07:07:40|4146.48|4108.48|4146.5|4108.5|4146.55|4108.55|4146.41|4108.41|7
1605164870000|2020-11-12 07:07:50|4146.56|4108.56|4146.57|4108.57|4146.67|4108.67|4146.54|4108.54|8
1605164880000|2020-11-12 07:08:00|4146.6|4108.6|4146.52|4108.52|4146.67|4108.67|4146.52|4108.52|8
1605164890000|2020-11-12 07:08:10|4146.62|4108.62|4146.73|4108.73|4146.73|4108.73|4146.62|4108.62|9
1605164900000|2020-11-12 07:08:20|4146.78|4108.78|4146.34|4108.34|4146.79|4108.79|4146.3|4108.3|9
1605164910000|2020-11-12 07:08:30|4146.31|4108.31|4146.12|4108.12|4146.31|4108.31|4146.12|4108.12|8
1605164920000|2020-11-12 07:08:40|4145.64|4107.64|4145.24|4107.24|4145.64|4107.64|4145.04|4107.04|9
1605164930000|2020-11-12 07:08:50|4145.25|4107.25|4145.1|4107.1|4145.25|4107.25|4144.76|4106.76|8
1605164940000|2020-11-12 07:09:00|4145.12|4107.12|4146.08|4108.08|4146.08|4108.08|4145.05|4107.05|10
1605164950000|2020-11-12 07:09:10|4146.03|4108.03|4146.57|4108.57|4146.57|4108.57|4146.03|4108.03|8
1605164960000|2020-11-12 07:09:20|4146.55|4108.55|4146.7|4108.7|4146.81|4108.81|4146.55|4108.55|10
1605164970000|2020-11-12 07:09:30|4146.68|4108.68|4146.4|4108.4|4146.68|4108.68|4146.36|4108.36|9
1605164980000|2020-11-12 07:09:40|4146.27|4108.27|4146.19|4108.19|4146.27|4108.27|4146.13|4108.13|9
1605164990000|2020-11-12 07:09:50|4146.23|4108.23|4146.86|4108.86|4146.86|4108.86|4146.18|4108.18|10
1605165000000|2020-11-12 07:10:00|4146.8|4108.8|4146.88|4108.88|4146.88|4108.88|4146.79|4108.79|8
1605165010000|2020-11-12 07:10:10|4146.9|4108.9|4146.77|4108.77|4146.91|4108.91|4146.77|4108.77|9
1605165020000|2020-11-12 07:10:20|4146.78|4108.78|4146.69|4108.69|4146.78|4108.78|4146.67|4108.67|8
1605165030000|2020-11-12 07:10:30|4146.57|4108.57|4146.43|4108.43|4146.59|4108.59|4146.43|4108.43|8
1605165040000|2020-11-12 07:10:40|4146.37|4108.37|4146.13|4108.13|4146.38|4108.38|4146.11|4108.11|8
1605165050000|2020-11-12 07:10:50|4146.15|4108.15|4146.19|4108.19|4146.19|4108.19|4146.06|4108.06|6
1605165060000|2020-11-12 07:11:00|4146.16|4108.16|4146.12|4108.12|4146.26|4108.26|4146.11|4108.11|7
1605165070000|2020-11-12 07:11:10|4146.13|4108.13|4146.14|4108.14|4146.16|4108.16|4146.07|4108.07|9
1605165080000|2020-11-12 07:11:20|4146.3|4108.3|4146.3|4108.3|4146.31|4108.31|4146.16|4108.16|8
1605165090000|2020-11-12 07:11:30|4146.28|4108.28|4146.39|4108.39|4146.4|4108.4|4146.28|4108.28|7
1605165100000|2020-11-12 07:11:40|4146.4|4108.4|4146.32|4108.32|4146.5|4108.5|4146.32|4108.32|9
1605165110000|2020-11-12 07:11:50|4146.29|4108.29|4146.35|4108.35|4146.35|4108.35|4146.22|4108.22|6
1605165120000|2020-11-12 07:12:00|4146.51|4108.51|4146.43|4108.43|4146.51|4108.51|4146.3|4108.3|7
1605165130000|2020-11-12 07:12:10|4146.52|4108.52|4146.61|4108.61|4146.61|4108.61|4146.47|4108.47|9
1605165140000|2020-11-12 07:12:20|4146.59|4108.59|4146.54|4108.54|4146.66|4108.66|4146.53|4108.53|9
1605165150000|2020-11-12 07:12:30|4146.46|4108.46|4146.43|4108.43|4146.46|4108.46|4146.35|4108.35|8
1605165160000|2020-11-12 07:12:40|4146.49|4108.49|4146.41|4108.41|4146.56|4108.56|4146.39|4108.39|10
1605165170000|2020-11-12 07:12:50|4146.4|4108.4|4146.6|4108.6|4146.62|4108.62|4146.4|4108.4|9
1605165180000|2020-11-12 07:13:00|4146.64|4108.64|4147.14|4109.14|4147.14|4109.14|4146.64|4108.64|8
1605165190000|2020-11-12 07:13:10|4147.11|4109.11|4147.39|4109.39|4147.41|4109.41|4147.11|4109.11|9
1605165200000|2020-11-12 07:13:20|4147.4|4109.4|4148.04|4110.04|4148.04|4110.04|4147.4|4109.4|9
1605165210000|2020-11-12 07:13:30|4148.02|4110.02|4148.46|4110.46|4148.46|4110.46|4147.97|4109.97|8
1605165220000|2020-11-12 07:13:40|4148.45|4110.45|4149.22|4111.22|4149.22|4111.22|4148.45|4110.45|9
1605165230000|2020-11-12 07:13:50|4149.23|4111.23|4149.4|4111.4|4149.44|4111.44|4149.16|4111.16|10
1605165240000|2020-11-12 07:14:00|4149.55|4111.55|4149.61|4111.61|4149.71|4111.71|4149.51|4111.51|9
1605165250000|2020-11-12 07:14:10|4149.53|4111.53|4148.32|4110.32|4149.53|4111.53|4148.32|4110.32|9
1605165260000|2020-11-12 07:14:20|4148.18|4110.18|4148.08|4110.08|4148.19|4110.19|4148.08|4110.08|8
1605165270000|2020-11-12 07:14:30|4148.07|4110.07|4147.85|4109.85|4148.07|4110.07|4147.81|4109.81|8
1605165280000|2020-11-12 07:14:40|4147.87|4109.87|4148.02|4110.02|4148.07|4110.07|4147.82|4109.82|9
1605165290000|2020-11-12 07:14:50|4148|4110|4148.09|4110.09|4148.09|4110.09|4147.9|4109.9|8
1605165300000|2020-11-12 07:15:00|4148.1|4110.1|4147.42|4109.42|4148.1|4110.1|4147.42|4109.42|10
1605165310000|2020-11-12 07:15:10|4147.48|4109.48|4147.53|4109.53|4147.62|4109.62|4147.48|4109.48|8
1605165320000|2020-11-12 07:15:20|4147.52|4109.52|4147.59|4109.59|4147.59|4109.59|4147.3|4109.3|9
1605165330000|2020-11-12 07:15:30|4147.55|4109.55|4147.36|4109.36|4147.59|4109.59|4147.35|4109.35|9
1605165340000|2020-11-12 07:15:40|4147.39|4109.39|4147.4|4109.4|4147.41|4109.41|4147.27|4109.27|9
1605165350000|2020-11-12 07:15:50|4147.39|4109.39|4147.89|4109.89|4147.89|4109.89|4147.39|4109.39|9
1605165360000|2020-11-12 07:16:00|4147.78|4109.78|4148.01|4110.01|4148.01|4110.01|4147.53|4109.53|10
1605165370000|2020-11-12 07:16:10|4148.08|4110.08|4149.99|4111.99|4149.99|4111.99|4148.08|4110.08|10
1605165380000|2020-11-12 07:16:20|4150.22|4112.22|4150.92|4112.92|4150.92|4112.92|4150.21|4112.21|10
1605165390000|2020-11-12 07:16:30|4150.95|4112.95|4151.79|4113.79|4151.79|4113.79|4150.95|4112.95|9
1605165400000|2020-11-12 07:16:40|4151.82|4113.82|4152.91|4114.91|4152.91|4114.91|4151.82|4113.82|10
1605165410000|2020-11-12 07:16:50|4152.92|4114.92|4153.15|4115.15|4153.28|4115.28|4152.87|4114.87|10
1605165420000|2020-11-12 07:17:00|4153.1|4115.1|4152.51|4114.51|4153.1|4115.1|4152.51|4114.51|10
1605165430000|2020-11-12 07:17:10|4152.49|4114.49|4152.63|4114.63|4152.69|4114.69|4152.49|4114.49|9
1605165440000|2020-11-12 07:17:20|4152.66|4114.66|4153.32|4115.32|4153.32|4115.32|4152.66|4114.66|9
1605165450000|2020-11-12 07:17:30|4153.34|4115.34|4153.58|4115.58|4153.67|4115.67|4153.34|4115.34|8
1605165460000|2020-11-12 07:17:40|4153.68|4115.68|4154.5|4116.5|4154.53|4116.53|4153.68|4115.68|10
1605165470000|2020-11-12 07:17:50|4154.44|4116.44|4154.32|4116.32|4154.53|4116.53|4154.27|4116.27|10
1605165480000|2020-11-12 07:18:00|4154.22|4116.22|4154.53|4116.53|4154.53|4116.53|4154.21|4116.21|9
1605165490000|2020-11-12 07:18:10|4154.36|4116.36|4154.58|4116.58|4154.58|4116.58|4154.36|4116.36|9
1605165500000|2020-11-12 07:18:20|4154.67|4116.67|4154.75|4116.75|4154.8|4116.8|4154.67|4116.67|9
1605165510000|2020-11-12 07:18:30|4154.76|4116.76|4154.42|4116.42|4154.76|4116.76|4154.37|4116.37|10
1605165520000|2020-11-12 07:18:40|4154.39|4116.39|4154.48|4116.48|4154.48|4116.48|4154.38|4116.38|8
1605165530000|2020-11-12 07:18:50|4154.56|4116.56|4154.35|4116.35|4154.65|4116.65|4154.35|4116.35|9
1605165540000|2020-11-12 07:19:00|4154.34|4116.34|4153.73|4115.73|4154.34|4116.34|4153.73|4115.73|9
1605165550000|2020-11-12 07:19:10|4153.78|4115.78|4153.63|4115.63|4153.78|4115.78|4153.51|4115.51|9
1605165560000|2020-11-12 07:19:20|4153.61|4115.61|4153.92|4115.92|4153.96|4115.96|4153.59|4115.59|9
1605165570000|2020-11-12 07:19:30|4153.91|4115.91|4154.11|4116.11|4154.11|4116.11|4153.91|4115.91|10
1605165580000|2020-11-12 07:19:40|4154.14|4116.14|4154.15|4116.15|4154.3|4116.3|4154.14|4116.14|10
1605165590000|2020-11-12 07:19:50|4154.07|4116.07|4154.09|4116.09|4154.13|4116.13|4153.98|4115.98|10
1605165600000|2020-11-12 07:20:00|4154.1|4116.1|4154.29|4116.29|4154.32|4116.32|4154.1|4116.1|10
1605165610000|2020-11-12 07:20:10|4154.23|4116.23|4154.41|4116.41|4154.41|4116.41|4154.13|4116.13|8
1605165620000|2020-11-12 07:20:20|4154.5|4116.5|4154.82|4116.82|4154.82|4116.82|4154.5|4116.5|9
1605165630000|2020-11-12 07:20:30|4154.86|4116.86|4154.99|4116.99|4155.08|4117.08|4154.86|4116.86|10
1605165640000|2020-11-12 07:20:40|4154.91|4116.91|4155.79|4117.79|4155.79|4117.79|4154.91|4116.91|9
1605165650000|2020-11-12 07:20:50|4155.99|4117.99|4158.22|4120.22|4158.22|4120.22|4155.99|4117.99|10
1605165660000|2020-11-12 07:21:00|4158.3|4120.3|4158.64|4120.64|4158.64|4120.64|4158.3|4120.3|9
1605165670000|2020-11-12 07:21:10|4158.68|4120.68|4158.85|4120.85|4158.9|4120.9|4158.68|4120.68|9
1605165680000|2020-11-12 07:21:20|4158.86|4120.86|4158.86|4120.86|4158.88|4120.88|4158.74|4120.74|10
1605165690000|2020-11-12 07:21:30|4158.97|4120.97|4159.17|4121.17|4159.31|4121.31|4158.93|4120.93|10
1605165700000|2020-11-12 07:21:40|4159.13|4121.13|4158.93|4120.93|4159.13|4121.13|4158.86|4120.86|8
1605165710000|2020-11-12 07:21:50|4158.95|4120.95|4159.04|4121.04|4159.04|4121.04|4158.73|4120.73|10
1605165720000|2020-11-12 07:22:00|4158.94|4120.94|4158.33|4120.33|4158.94|4120.94|4158.33|4120.33|10
1605165730000|2020-11-12 07:22:10|4158.34|4120.34|4158.19|4120.19|4158.34|4120.34|4158.05|4120.05|8
1605165740000|2020-11-12 07:22:20|4158.13|4120.13|4158.09|4120.09|4158.13|4120.13|4158|4120|9
1605165750000|2020-11-12 07:22:30|4158.1|4120.1|4158.24|4120.24|4158.24|4120.24|4158.08|4120.08|7
1605165760000|2020-11-12 07:22:40|4158.26|4120.26|4158.01|4120.01|4158.26|4120.26|4158.01|4120.01|8
1605165770000|2020-11-12 07:22:50|4157.96|4119.96|4157.95|4119.95|4157.96|4119.96|4157.69|4119.69|9
1605165780000|2020-11-12 07:23:00|4157.94|4119.94|4158.16|4120.16|4158.16|4120.16|4157.88|4119.88|8
1605165790000|2020-11-12 07:23:10|4158.22|4120.22|4157.92|4119.92|4158.22|4120.22|4157.92|4119.92|9
1605165800000|2020-11-12 07:23:20|4157.93|4119.93|4157.85|4119.85|4157.93|4119.93|4157.76|4119.76|9
1605165810000|2020-11-12 07:23:30|4157.82|4119.82|4157.94|4119.94|4157.94|4119.94|4157.79|4119.79|9
1605165820000|2020-11-12 07:23:40|4157.95|4119.95|4158.33|4120.33|4158.33|4120.33|4157.95|4119.95|10
1605165830000|2020-11-12 07:23:50|4158.35|4120.35|4158.38|4120.38|4158.38|4120.38|4158.21|4120.21|8
1605165840000|2020-11-12 07:24:00|4158.4|4120.4|4158.45|4120.45|4158.56|4120.56|4158.4|4120.4|10
1605165850000|2020-11-12 07:24:10|4158.44|4120.44|4158.35|4120.35|4158.46|4120.46|4158.35|4120.35|8
1605165860000|2020-11-12 07:24:20|4158.33|4120.33|4158.38|4120.38|4158.4|4120.4|4158.33|4120.33|8
1605165870000|2020-11-12 07:24:30|4158.37|4120.37|4158.05|4120.05|4158.37|4120.37|4158.05|4120.05|8
1605165880000|2020-11-12 07:24:40|4157.97|4119.97|4158.02|4120.02|4158.03|4120.03|4157.94|4119.94|10
1605165890000|2020-11-12 07:24:50|4158.03|4120.03|4158.02|4120.02|4158.25|4120.25|4158.02|4120.02|9
1605165900000|2020-11-12 07:25:00|4158.16|4120.16|4158.19|4120.19|4158.22|4120.22|4158.14|4120.14|8
1605165910000|2020-11-12 07:25:10|4158.2|4120.2|4158.06|4120.06|4158.24|4120.24|4158.05|4120.05|10
1605165920000|2020-11-12 07:25:20|4158.12|4120.12|4158.14|4120.14|4158.22|4120.22|4158.12|4120.12|7
1605165930000|2020-11-12 07:25:30|4158.08|4120.08|4158.19|4120.19|4158.19|4120.19|4158.04|4120.04|9
1605165940000|2020-11-12 07:25:40|4158.14|4120.14|4159.19|4121.19|4159.19|4121.19|4158.14|4120.14|10
1605165950000|2020-11-12 07:25:50|4159.26|4121.26|4160.33|4122.33|4160.33|4122.33|4159.26|4121.26|9
1605165960000|2020-11-12 07:26:00|4160.05|4122.05|4160.62|4122.62|4160.62|4122.62|4160.05|4122.05|8
1605165970000|2020-11-12 07:26:10|4160.63|4122.63|4161|4123|4161.03|4123.03|4160.61|4122.61|9
1605165980000|2020-11-12 07:26:20|4161.04|4123.04|4162.08|4124.08|4162.08|4124.08|4161.04|4123.04|10
1605165990000|2020-11-12 07:26:30|4162.11|4124.11|4162.26|4124.26|4162.38|4124.38|4162.1|4124.1|9
1605166000000|2020-11-12 07:26:40|4162.32|4124.32|4162.75|4124.75|4162.82|4124.82|4162.31|4124.31|10
1605166010000|2020-11-12 07:26:50|4162.76|4124.76|4163.28|4125.28|4163.28|4125.28|4162.76|4124.76|10
1605166020000|2020-11-12 07:27:00|4163.3|4125.3|4163.16|4125.16|4163.42|4125.42|4163.1|4125.1|9
1605166030000|2020-11-12 07:27:10|4163.14|4125.14|4163.3|4125.3|4163.37|4125.37|4163.14|4125.14|9
1605166040000|2020-11-12 07:27:20|4163.18|4125.18|4162.57|4124.57|4163.18|4125.18|4162.57|4124.57|9
1605166050000|2020-11-12 07:27:30|4162.47|4124.47|4161.3|4123.3|4162.47|4124.47|4161.3|4123.3|9
1605166060000|2020-11-12 07:27:40|4161.26|4123.26|4160.62|4122.62|4161.28|4123.28|4160.62|4122.62|10
1605166070000|2020-11-12 07:27:50|4160.5|4122.5|4160.52|4122.52|4160.58|4122.58|4160.4|4122.4|8
1605166080000|2020-11-12 07:28:00|4160.64|4122.64|4160.53|4122.53|4160.64|4122.64|4160.46|4122.46|9
1605166090000|2020-11-12 07:28:10|4160.45|4122.45|4160.66|4122.66|4160.72|4122.72|4160.4|4122.4|10
1605166100000|2020-11-12 07:28:20|4160.69|4122.69|4160.62|4122.62|4160.88|4122.88|4160.59|4122.59|9
1605166110000|2020-11-12 07:28:30|4160.61|4122.61|4160.66|4122.66|4160.79|4122.79|4160.61|4122.61|10
1605166120000|2020-11-12 07:28:40|4160.49|4122.49|4160.77|4122.77|4160.77|4122.77|4160.49|4122.49|10
1605166130000|2020-11-12 07:28:50|4160.83|4122.83|4160.36|4122.36|4160.85|4122.85|4160.16|4122.16|10
1605166140000|2020-11-12 07:29:00|4160.45|4122.45|4160.01|4122.01|4160.45|4122.45|4160|4122|10
1605166150000|2020-11-12 07:29:10|4159.88|4121.88|4159.54|4121.54|4159.97|4121.97|4159.54|4121.54|9
1605166160000|2020-11-12 07:29:20|4159.63|4121.63|4159.41|4121.41|4159.72|4121.72|4159.41|4121.41|10
1605166170000|2020-11-12 07:29:30|4159.45|4121.45|4159.52|4121.52|4159.57|4121.57|4159.45|4121.45|9
1605166180000|2020-11-12 07:29:40|4159.48|4121.48|4160.07|4122.07|4160.07|4122.07|4159.48|4121.48|9
1605166190000|2020-11-12 07:29:50|4160.1|4122.1|4160.36|4122.36|4160.49|4122.49|4160.1|4122.1|9
1605166200000|2020-11-12 07:30:00|4160.39|4122.39|4160.84|4122.84|4160.84|4122.84|4160.36|4122.36|9
1605166210000|2020-11-12 07:30:10|4161.2|4123.2|4162.49|4124.49|4162.49|4124.49|4161.2|4123.2|9
1605166220000|2020-11-12 07:30:20|4162.52|4124.52|4162.86|4124.86|4162.98|4124.98|4162.52|4124.52|9
1605166230000|2020-11-12 07:30:30|4162.87|4124.87|4162.34|4124.34|4162.89|4124.89|4162.34|4124.34|10
1605166240000|2020-11-12 07:30:40|4162.31|4124.31|4161.04|4123.04|4162.31|4124.31|4161.04|4123.04|10
1605166250000|2020-11-12 07:30:50|4161.1|4123.1|4160.58|4122.58|4161.1|4123.1|4160.58|4122.58|9
1605166260000|2020-11-12 07:31:00|4160.61|4122.61|4160.44|4122.44|4160.74|4122.74|4160.44|4122.44|9
1605166270000|2020-11-12 07:31:10|4160.49|4122.49|4160.36|4122.36|4160.49|4122.49|4160.28|4122.28|10
1605166280000|2020-11-12 07:31:20|4160.39|4122.39|4159.57|4121.57|4160.44|4122.44|4159.57|4121.57|9
1605166290000|2020-11-12 07:31:30|4159.36|4121.36|4158.34|4120.34|4159.38|4121.38|4158.34|4120.34|10
1605166300000|2020-11-12 07:31:40|4158.18|4120.18|4157.95|4119.95|4158.18|4120.18|4157.88|4119.88|9
1605166310000|2020-11-12 07:31:50|4158|4120|4157.69|4119.69|4158.02|4120.02|4157.69|4119.69|10
1605166320000|2020-11-12 07:32:00|4157.56|4119.56|4157.18|4119.18|4157.56|4119.56|4157.18|4119.18|10
1605166330000|2020-11-12 07:32:10|4157.23|4119.23|4157.07|4119.07|4157.68|4119.68|4157.07|4119.07|9
1605166340000|2020-11-12 07:32:20|4157.04|4119.04|4156.86|4118.86|4157.04|4119.04|4156.86|4118.86|9
1605166350000|2020-11-12 07:32:30|4156.94|4118.94|4157.41|4119.41|4157.43|4119.43|4156.94|4118.94|9
1605166360000|2020-11-12 07:32:40|4157.43|4119.43|4157.89|4119.89|4157.89|4119.89|4157.42|4119.42|10
1605166370000|2020-11-12 07:32:50|4157.87|4119.87|4159.03|4121.03|4159.03|4121.03|4157.87|4119.87|9
1605166380000|2020-11-12 07:33:00|4159.01|4121.01|4160.03|4122.03|4160.15|4122.15|4159.01|4121.01|9
1605166390000|2020-11-12 07:33:10|4160.01|4122.01|4158.89|4120.89|4160.19|4122.19|4158.89|4120.89|10
1605166400000|2020-11-12 07:33:20|4158.74|4120.74|4158.16|4120.16|4158.89|4120.89|4158.16|4120.16|9
1605166410000|2020-11-12 07:33:30|4158.28|4120.28|4158.25|4120.25|4158.3|4120.3|4158.2|4120.2|10
1605166420000|2020-11-12 07:33:40|4158.19|4120.19|4158.12|4120.12|4158.31|4120.31|4158.09|4120.09|10
1605166430000|2020-11-12 07:33:50|4158.13|4120.13|4158.21|4120.21|4158.24|4120.24|4158.13|4120.13|7
1605166440000|2020-11-12 07:34:00|4158.28|4120.28|4158.97|4120.97|4158.97|4120.97|4158.28|4120.28|10
1605166450000|2020-11-12 07:34:10|4158.95|4120.95|4158.68|4120.68|4158.95|4120.95|4158.58|4120.58|10
1605166460000|2020-11-12 07:34:20|4158.54|4120.54|4159.02|4121.02|4159.02|4121.02|4158.54|4120.54|8
1605166470000|2020-11-12 07:34:30|4159.11|4121.11|4159.35|4121.35|4159.37|4121.37|4159.11|4121.11|10
1605166480000|2020-11-12 07:34:40|4159.41|4121.41|4159.71|4121.71|4159.71|4121.71|4159.41|4121.41|9
1605166490000|2020-11-12 07:34:50|4159.77|4121.77|4160.69|4122.69|4160.69|4122.69|4159.76|4121.76|10
1605166500000|2020-11-12 07:35:00|4160.87|4122.87|4162.2|4124.2|4162.2|4124.2|4160.87|4122.87|10
1605166510000|2020-11-12 07:35:10|4162.39|4124.39|4164.23|4126.23|4164.23|4126.23|4162.37|4124.37|10
1605166520000|2020-11-12 07:35:20|4164.4|4126.4|4167.12|4129.12|4167.12|4129.12|4164.4|4126.4|10
1605166530000|2020-11-12 07:35:30|4167.02|4129.02|4169.05|4131.05|4169.05|4131.05|4167.02|4129.02|10
1605166540000|2020-11-12 07:35:40|4168.95|4130.95|4169.72|4131.72|4169.72|4131.72|4168.69|4130.69|10
1605166550000|2020-11-12 07:35:50|4169.75|4131.75|4169.55|4131.55|4169.75|4131.75|4169.22|4131.22|10
1605166560000|2020-11-12 07:36:00|4169.61|4131.61|4169.09|4131.09|4169.78|4131.78|4169.09|4131.09|10
1605166570000|2020-11-12 07:36:10|4169.22|4131.22|4168.68|4130.68|4169.22|4131.22|4168.62|4130.62|9
1605166580000|2020-11-12 07:36:20|4168.42|4130.42|4168.63|4130.63|4168.63|4130.63|4168.4|4130.4|8
1605166590000|2020-11-12 07:36:30|4168.77|4130.77|4168.78|4130.78|4168.9|4130.9|4168.61|4130.61|10
1605166600000|2020-11-12 07:36:40|4168.85|4130.85|4169.45|4131.45|4169.45|4131.45|4168.85|4130.85|8
1605166610000|2020-11-12 07:36:50|4169.67|4131.67|4169.94|4131.94|4170.06|4132.06|4169.67|4131.67|9
1605166620000|2020-11-12 07:37:00|4169.98|4131.98|4170.32|4132.32|4170.32|4132.32|4169.86|4131.86|10
1605166630000|2020-11-12 07:37:10|4170.36|4132.36|4170|4132|4170.56|4132.56|4170|4132|10
1605166640000|2020-11-12 07:37:20|4170.02|4132.02|4170.34|4132.34|4170.34|4132.34|4169.7|4131.7|10
1605166650000|2020-11-12 07:37:30|4170.35|4132.35|4171.2|4133.2|4171.2|4133.2|4170.25|4132.25|10
1605166660000|2020-11-12 07:37:40|4171.19|4133.19|4171.49|4133.49|4171.49|4133.49|4171.19|4133.19|9
1605166670000|2020-11-12 07:37:50|4171.58|4133.58|4172.04|4134.04|4172.04|4134.04|4171.58|4133.58|10
1605166680000|2020-11-12 07:38:00|4171.97|4133.97|4171.81|4133.81|4172.09|4134.09|4171.76|4133.76|10
1605166690000|2020-11-12 07:38:10|4171.87|4133.87|4172.33|4134.33|4172.43|4134.43|4171.87|4133.87|10
1605166700000|2020-11-12 07:38:20|4172.47|4134.47|4174.05|4136.05|4174.05|4136.05|4172.47|4134.47|8
1605166710000|2020-11-12 07:38:30|4174.15|4136.15|4175.32|4137.32|4175.32|4137.32|4174.15|4136.15|10
1605166720000|2020-11-12 07:38:40|4175.4|4137.4|4175.06|4137.06|4175.66|4137.66|4175.06|4137.06|10
1605166730000|2020-11-12 07:38:50|4174.95|4136.95|4174.5|4136.5|4174.96|4136.96|4174.5|4136.5|9
1605166740000|2020-11-12 07:39:00|4174.53|4136.53|4174.15|4136.15|4174.81|4136.81|4174.15|4136.15|10
1605166750000|2020-11-12 07:39:10|4174.02|4136.02|4173.79|4135.79|4174.02|4136.02|4173.64|4135.64|10
1605166760000|2020-11-12 07:39:20|4173.66|4135.66|4174.02|4136.02|4174.02|4136.02|4173.58|4135.58|10
1605166770000|2020-11-12 07:39:30|4174.1|4136.1|4175.04|4137.04|4175.04|4137.04|4173.81|4135.81|10
1605166780000|2020-11-12 07:39:40|4175.26|4137.26|4175.06|4137.06|4175.59|4137.59|4174.99|4136.99|10
1605166790000|2020-11-12 07:39:50|4175.11|4137.11|4174.98|4136.98|4175.19|4137.19|4174.98|4136.98|10
1605166800000|2020-11-12 07:40:00|4174.95|4136.95|4174.78|4136.78|4174.95|4136.95|4174.76|4136.76|10
1605166810000|2020-11-12 07:40:10|4174.77|4136.77|4173.53|4135.53|4174.77|4136.77|4173.53|4135.53|10
1605166820000|2020-11-12 07:40:20|4173.39|4135.39|4173.01|4135.01|4173.39|4135.39|4172.89|4134.89|10
1605166830000|2020-11-12 07:40:30|4173.14|4135.14|4172.54|4134.54|4173.2|4135.2|4172.37|4134.37|10
1605166840000|2020-11-12 07:40:40|4172.48|4134.48|4173.21|4135.21|4173.21|4135.21|4172.18|4134.18|10
1605166850000|2020-11-12 07:40:50|4173.24|4135.24|4174.15|4136.15|4174.15|4136.15|4173.24|4135.24|10
1605166860000|2020-11-12 07:41:00|4174.23|4136.23|4174.53|4136.53|4174.56|4136.56|4174.22|4136.22|7
1605166870000|2020-11-12 07:41:10|4174.56|4136.56|4174.5|4136.5|4174.58|4136.58|4174.44|4136.44|6
1605166880000|2020-11-12 07:41:20|4174.57|4136.57|4174.41|4136.41|4174.61|4136.61|4174.33|4136.33|8
1605166890000|2020-11-12 07:41:30|4174.49|4136.49|4174.3|4136.3|4174.49|4136.49|4174.22|4136.22|9
1605166900000|2020-11-12 07:41:40|4174.13|4136.13|4172.9|4134.9|4174.13|4136.13|4172.9|4134.9|10
1605166910000|2020-11-12 07:41:50|4173.04|4135.04|4175.05|4137.05|4175.05|4137.05|4172.97|4134.97|10
1605166920000|2020-11-12 07:42:00|4175.16|4137.16|4175.49|4137.49|4175.87|4137.87|4175.16|4137.16|10
1605166930000|2020-11-12 07:42:10|4175.48|4137.48|4175.32|4137.32|4175.56|4137.56|4175.27|4137.27|10
1605166940000|2020-11-12 07:42:20|4175.39|4137.39|4175.35|4137.35|4175.49|4137.49|4175.35|4137.35|10
1605166950000|2020-11-12 07:42:30|4175.44|4137.44|4174.85|4136.85|4175.46|4137.46|4174.85|4136.85|10
1605166960000|2020-11-12 07:42:40|4174.8|4136.8|4174.72|4136.72|4175.02|4137.02|4174.72|4136.72|9
1605166970000|2020-11-12 07:42:50|4174.65|4136.65|4173.93|4135.93|4174.65|4136.65|4173.93|4135.93|10
1605166980000|2020-11-12 07:43:00|4173.98|4135.98|4173.85|4135.85|4174.03|4136.03|4173.85|4135.85|8
1605166990000|2020-11-12 07:43:10|4173.93|4135.93|4173.59|4135.59|4174.01|4136.01|4173.59|4135.59|10
1605167000000|2020-11-12 07:43:20|4173.73|4135.73|4173.88|4135.88|4173.88|4135.88|4173.73|4135.73|10
1605167010000|2020-11-12 07:43:30|4173.68|4135.68|4173.74|4135.74|4173.74|4135.74|4173.63|4135.63|10
1605167020000|2020-11-12 07:43:40|4173.95|4135.95|4173.7|4135.7|4173.95|4135.95|4173.63|4135.63|9
1605167030000|2020-11-12 07:43:50|4173.74|4135.74|4174.18|4136.18|4174.18|4136.18|4173.74|4135.74|9
1605167040000|2020-11-12 07:44:00|4174.2|4136.2|4173.97|4135.97|4174.2|4136.2|4173.84|4135.84|9
1605167050000|2020-11-12 07:44:10|4173.94|4135.94|4173.85|4135.85|4173.94|4135.94|4173.6|4135.6|7
1605167060000|2020-11-12 07:44:20|4173.77|4135.77|4174.26|4136.26|4174.26|4136.26|4173.75|4135.75|10
1605167070000|2020-11-12 07:44:30|4174.3|4136.3|4174.06|4136.06|4174.35|4136.35|4174.06|4136.06|9
1605167080000|2020-11-12 07:44:40|4174|4136|4174.09|4136.09|4174.09|4136.09|4173.98|4135.98|9
1605167090000|2020-11-12 07:44:50|4174.16|4136.16|4174.22|4136.22|4174.22|4136.22|4173.95|4135.95|10
1605167100000|2020-11-12 07:45:00|4174.14|4136.14|4174.77|4136.77|4174.77|4136.77|4174.14|4136.14|10
1605167110000|2020-11-12 07:45:10|4175.17|4137.17|4176.11|4138.11|4176.11|4138.11|4175.17|4137.17|10
1605167120000|2020-11-12 07:45:20|4176.33|4138.33|4176.78|4138.78|4176.78|4138.78|4176.33|4138.33|9
1605167130000|2020-11-12 07:45:30|4176.71|4138.71|4176.75|4138.75|4176.81|4138.81|4176.55|4138.55|9
1605167140000|2020-11-12 07:45:40|4176.81|4138.81|4177.5|4139.5|4177.5|4139.5|4176.76|4138.76|9
1605167150000|2020-11-12 07:45:50|4177.58|4139.58|4177.94|4139.94|4177.94|4139.94|4177.56|4139.56|10
1605167160000|2020-11-12 07:46:00|4178.04|4140.04|4178.16|4140.16|4178.39|4140.39|4178.04|4140.04|10
1605167170000|2020-11-12 07:46:10|4178.12|4140.12|4178.56|4140.56|4178.56|4140.56|4178.12|4140.12|10
1605167180000|2020-11-12 07:46:20|4178.54|4140.54|4178.17|4140.17|4178.58|4140.58|4178.17|4140.17|10
1605167190000|2020-11-12 07:46:30|4178.21|4140.21|4178.23|4140.23|4178.26|4140.26|4178.15|4140.15|9
1605167200000|2020-11-12 07:46:40|4178.25|4140.25|4177.94|4139.94|4178.25|4140.25|4177.94|4139.94|7
1605167210000|2020-11-12 07:46:50|4178.07|4140.07|4177.19|4139.19|4178.09|4140.09|4177.19|4139.19|10
1605167220000|2020-11-12 07:47:00|4177.11|4139.11|4176.43|4138.43|4177.11|4139.11|4176.43|4138.43|10
1605167230000|2020-11-12 07:47:10|4176.19|4138.19|4176.86|4138.86|4176.86|4138.86|4176.19|4138.19|10
1605167240000|2020-11-12 07:47:20|4177.16|4139.16|4177.67|4139.67|4177.67|4139.67|4177.16|4139.16|10
1605167250000|2020-11-12 07:47:30|4177.58|4139.58|4177.85|4139.85|4177.86|4139.86|4177.58|4139.58|9
1605167260000|2020-11-12 07:47:40|4177.86|4139.86|4177.96|4139.96|4177.96|4139.96|4177.81|4139.81|9
1605167270000|2020-11-12 07:47:50|4178.08|4140.08|4178.12|4140.12|4178.26|4140.26|4178.07|4140.07|9
1605167280000|2020-11-12 07:48:00|4178.11|4140.11|4177.94|4139.94|4178.16|4140.16|4177.94|4139.94|8
1605167290000|2020-11-12 07:48:10|4177.86|4139.86|4177.79|4139.79|4177.9|4139.9|4177.76|4139.76|10
1605167300000|2020-11-12 07:48:20|4177.76|4139.76|4177.65|4139.65|4177.76|4139.76|4177.65|4139.65|8
1605167310000|2020-11-12 07:48:30|4177.71|4139.71|4177.4|4139.4|4177.73|4139.73|4177.4|4139.4|9
1605167320000|2020-11-12 07:48:40|4177.33|4139.33|4177.62|4139.62|4177.62|4139.62|4177.15|4139.15|10
1605167330000|2020-11-12 07:48:50|4177.6|4139.6|4177.83|4139.83|4177.83|4139.83|4177.47|4139.47|10
1605167340000|2020-11-12 07:49:00|4177.85|4139.85|4178.27|4140.27|4178.27|4140.27|4177.85|4139.85|9
1605167350000|2020-11-12 07:49:10|4178.25|4140.25|4179.03|4141.03|4179.03|4141.03|4178.25|4140.25|10
1605167360000|2020-11-12 07:49:20|4179.06|4141.06|4179.74|4141.74|4179.74|4141.74|4179.06|4141.06|10
1605167370000|2020-11-12 07:49:30|4179.78|4141.78|4178.79|4140.79|4179.78|4141.78|4178.79|4140.79|10
1605167380000|2020-11-12 07:49:40|4178.74|4140.74|4178.47|4140.47|4178.74|4140.74|4178.47|4140.47|10
1605167390000|2020-11-12 07:49:50|4178.46|4140.46|4178.78|4140.78|4178.78|4140.78|4178.39|4140.39|10
1605167400000|2020-11-12 07:50:00|4178.82|4140.82|4178.96|4140.96|4179|4141|4178.82|4140.82|10
1605167410000|2020-11-12 07:50:10|4178.89|4140.89|4178.95|4140.95|4178.95|4140.95|4178.89|4140.89|6
1605167420000|2020-11-12 07:50:20|4178.9|4140.9|4178.91|4140.91|4179.01|4141.01|4178.85|4140.85|10
1605167430000|2020-11-12 07:50:30|4178.94|4140.94|4178.73|4140.73|4178.94|4140.94|4178.69|4140.69|9
1605167440000|2020-11-12 07:50:40|4178.77|4140.77|4178.6|4140.6|4178.77|4140.77|4178.59|4140.59|10
1605167450000|2020-11-12 07:50:50|4178.51|4140.51|4178.35|4140.35|4178.56|4140.56|4178.33|4140.33|9
1605167460000|2020-11-12 07:51:00|4178.28|4140.28|4178.42|4140.42|4178.42|4140.42|4178.05|4140.05|10
1605167470000|2020-11-12 07:51:10|4178.43|4140.43|4180.1|4142.1|4180.1|4142.1|4178.43|4140.43|9
1605167480000|2020-11-12 07:51:20|4180.26|4142.26|4180.5|4142.5|4180.57|4142.57|4180.18|4142.18|10
1605167490000|2020-11-12 07:51:30|4180.67|4142.67|4181.36|4143.36|4181.36|4143.36|4180.67|4142.67|8
1605167500000|2020-11-12 07:51:40|4181.35|4143.35|4181.12|4143.12|4181.54|4143.54|4181.1|4143.1|9
1605167510000|2020-11-12 07:51:50|4181.15|4143.15|4181.2|4143.2|4181.29|4143.29|4181.15|4143.15|8
1605167520000|2020-11-12 07:52:00|4181.16|4143.16|4180.67|4142.67|4181.16|4143.16|4180.67|4142.67|10
1605167530000|2020-11-12 07:52:10|4180.65|4142.65|4180.49|4142.49|4180.75|4142.75|4180.49|4142.49|9
1605167540000|2020-11-12 07:52:20|4180.51|4142.51|4180.48|4142.48|4180.51|4142.51|4180.36|4142.36|9
1605167550000|2020-11-12 07:52:30|4180.56|4142.56|4181.25|4143.25|4181.27|4143.27|4180.56|4142.56|10
1605167560000|2020-11-12 07:52:40|4181.45|4143.45|4181.59|4143.59|4181.59|4143.59|4181.12|4143.12|10
1605167570000|2020-11-12 07:52:50|4181.67|4143.67|4181.72|4143.72|4181.89|4143.89|4181.6|4143.6|10
1605167580000|2020-11-12 07:53:00|4181.66|4143.66|4180.94|4142.94|4181.66|4143.66|4180.94|4142.94|9
1605167590000|2020-11-12 07:53:10|4180.92|4142.92|4180.94|4142.94|4181.09|4143.09|4180.86|4142.86|10
1605167600000|2020-11-12 07:53:20|4180.92|4142.92|4180.64|4142.64|4180.93|4142.93|4180.64|4142.64|10
1605167610000|2020-11-12 07:53:30|4180.62|4142.62|4180.53|4142.53|4180.67|4142.67|4180.53|4142.53|10
1605167620000|2020-11-12 07:53:40|4180.64|4142.64|4180.51|4142.51|4180.75|4142.75|4180.48|4142.48|9
1605167630000|2020-11-12 07:53:50|4180.54|4142.54|4179.74|4141.74|4180.54|4142.54|4179.74|4141.74|10
1605167640000|2020-11-12 07:54:00|4179.72|4141.72|4179.32|4141.32|4179.72|4141.72|4179.32|4141.32|10
1605167650000|2020-11-12 07:54:10|4179.29|4141.29|4179.24|4141.24|4179.34|4141.34|4179.24|4141.24|10
1605167660000|2020-11-12 07:54:20|4179.23|4141.23|4179.27|4141.27|4179.39|4141.39|4179.18|4141.18|10
1605167670000|2020-11-12 07:54:30|4179.3|4141.3|4179.29|4141.29|4179.46|4141.46|4179.29|4141.29|10
1605167680000|2020-11-12 07:54:40|4179.23|4141.23|4179.06|4141.06|4179.26|4141.26|4178.98|4140.98|9
1605167690000|2020-11-12 07:54:50|4178.87|4140.87|4178.62|4140.62|4179.24|4141.24|4178.62|4140.62|10
1605167700000|2020-11-12 07:55:00|4178.37|4140.37|4176.97|4138.97|4178.37|4140.37|4176.97|4138.97|9
1605167710000|2020-11-12 07:55:10|4176.84|4138.84|4176.19|4138.19|4176.84|4138.84|4176.19|4138.19|10
1605167720000|2020-11-12 07:55:20|4176.18|4138.18|4175.98|4137.98|4176.18|4138.18|4175.98|4137.98|10
1605167730000|2020-11-12 07:55:30|4175.94|4137.94|4175.91|4137.91|4175.94|4137.94|4175.66|4137.66|9
1605167740000|2020-11-12 07:55:40|4175.94|4137.94|4175.93|4137.93|4175.98|4137.98|4175.8|4137.8|10
1605167750000|2020-11-12 07:55:50|4175.54|4137.54|4174.01|4136.01|4175.57|4137.57|4174.01|4136.01|10
1605167760000|2020-11-12 07:56:00|4173.59|4135.59|4172.48|4134.48|4173.59|4135.59|4172.48|4134.48|10
1605167770000|2020-11-12 07:56:10|4172.49|4134.49|4172.01|4134.01|4172.49|4134.49|4172.01|4134.01|10
1605167780000|2020-11-12 07:56:20|4172.07|4134.07|4170.78|4132.78|4172.1|4134.1|4170.77|4132.77|9
1605167790000|2020-11-12 07:56:30|4170.58|4132.58|4169.87|4131.87|4170.58|4132.58|4169.87|4131.87|10
1605167800000|2020-11-12 07:56:40|4169.56|4131.56|4167.11|4129.11|4169.56|4131.56|4167.11|4129.11|9
1605167810000|2020-11-12 07:56:50|4166.77|4128.77|4165.37|4127.37|4166.77|4128.77|4165.14|4127.14|10
1605167820000|2020-11-12 07:57:00|4165.41|4127.41|4164.48|4126.48|4165.41|4127.41|4164.41|4126.41|10
1605167830000|2020-11-12 07:57:10|4164.58|4126.58|4164.44|4126.44|4164.66|4126.66|4164.33|4126.33|10
1605167840000|2020-11-12 07:57:20|4164.35|4126.35|4164.29|4126.29|4164.81|4126.81|4164.29|4126.29|10
1605167850000|2020-11-12 07:57:30|4163.99|4125.99|4164.18|4126.18|4164.24|4126.24|4163.99|4125.99|8
1605167860000|2020-11-12 07:57:40|4164.04|4126.04|4164.81|4126.81|4164.9|4126.9|4164.04|4126.04|8
1605167870000|2020-11-12 07:57:50|4164.75|4126.75|4164.73|4126.73|4165.05|4127.05|4164.71|4126.71|10
1605167880000|2020-11-12 07:58:00|4164.38|4126.38|4163.81|4125.81|4164.38|4126.38|4163.8|4125.8|10
1605167890000|2020-11-12 07:58:10|4163.8|4125.8|4164.61|4126.61|4164.61|4126.61|4163.79|4125.79|9
1605167900000|2020-11-12 07:58:20|4164.71|4126.71|4166|4128|4166|4128|4164.71|4126.71|10
1605167910000|2020-11-12 07:58:30|4166.24|4128.24|4166.84|4128.84|4166.84|4128.84|4166.24|4128.24|10
1605167920000|2020-11-12 07:58:40|4167.03|4129.03|4167.74|4129.74|4167.74|4129.74|4167.03|4129.03|9
1605167930000|2020-11-12 07:58:50|4167.86|4129.86|4169.14|4131.14|4169.14|4131.14|4167.86|4129.86|9
1605167940000|2020-11-12 07:59:00|4169.22|4131.22|4169.34|4131.34|4169.34|4131.34|4169.15|4131.15|9
1605167950000|2020-11-12 07:59:10|4169.36|4131.36|4169.7|4131.7|4169.91|4131.91|4169.36|4131.36|8
1605167960000|2020-11-12 07:59:20|4169.8|4131.8|4169.97|4131.97|4169.97|4131.97|4169.79|4131.79|9
1605167970000|2020-11-12 07:59:30|4169.93|4131.93|4170.58|4132.58|4170.58|4132.58|4169.87|4131.87|9
1605167980000|2020-11-12 07:59:40|4170.53|4132.53|4171.21|4133.21|4171.21|4133.21|4170.53|4132.53|10
1605167990000|2020-11-12 07:59:50|4171.19|4133.19|4170.82|4132.82|4171.26|4133.26|4170.78|4132.78|10
1605168000000|2020-11-12 08:00:00|4170.76|4132.76|4170.06|4132.06|4170.76|4132.76|4170.06|4132.06|9
1605168010000|2020-11-12 08:00:10|4169.65|4131.65|4169.11|4131.11|4169.68|4131.68|4169.11|4131.11|10
1605168020000|2020-11-12 08:00:20|4169.06|4131.06|4167.85|4129.85|4169.06|4131.06|4167.85|4129.85|10
1605168030000|2020-11-12 08:00:30|4168.05|4130.05|4167.43|4129.43|4168.05|4130.05|4167.32|4129.32|10
1605168040000|2020-11-12 08:00:40|4167.24|4129.24|4166.04|4128.04|4167.24|4129.24|4166.04|4128.04|10
1605168050000|2020-11-12 08:00:50|4165.84|4127.84|4165.77|4127.77|4165.84|4127.84|4165.29|4127.29|10
1605168060000|2020-11-12 08:01:00|4165.54|4127.54|4166.04|4128.04|4166.13|4128.13|4165.54|4127.54|10
1605168070000|2020-11-12 08:01:10|4166.11|4128.11|4167.04|4129.04|4167.04|4129.04|4166.11|4128.11|8
1605168080000|2020-11-12 08:01:20|4167.36|4129.36|4167.61|4129.61|4167.92|4129.92|4167.36|4129.36|10
1605168090000|2020-11-12 08:01:30|4167.63|4129.63|4166.82|4128.82|4167.84|4129.84|4166.82|4128.82|10
1605168100000|2020-11-12 08:01:40|4166.69|4128.69|4166.23|4128.23|4166.76|4128.76|4166.23|4128.23|10
1605168110000|2020-11-12 08:01:50|4166.11|4128.11|4164.6|4126.6|4166.11|4128.11|4164.6|4126.6|9
1605168120000|2020-11-12 08:02:00|4164.64|4126.64|4163.9|4125.9|4164.64|4126.64|4163.9|4125.9|10
1605168130000|2020-11-12 08:02:10|4163.68|4125.68|4163.46|4125.46|4163.68|4125.68|4163.2|4125.2|10
1605168140000|2020-11-12 08:02:20|4164.1|4126.1|4164.63|4126.63|4164.63|4126.63|4163.97|4125.97|9
1605168150000|2020-11-12 08:02:30|4164.75|4126.75|4164.8|4126.8|4164.85|4126.85|4164.67|4126.67|9
1605168160000|2020-11-12 08:02:40|4164.76|4126.76|4165.04|4127.04|4165.04|4127.04|4164.67|4126.67|9
1605168170000|2020-11-12 08:02:50|4165.08|4127.08|4165.44|4127.44|4165.44|4127.44|4165.08|4127.08|9
1605168180000|2020-11-12 08:03:00|4165.45|4127.45|4165.82|4127.82|4165.82|4127.82|4165.45|4127.45|9
1605168190000|2020-11-12 08:03:10|4165.73|4127.73|4165.98|4127.98|4165.98|4127.98|4165.72|4127.72|10
1605168200000|2020-11-12 08:03:20|4165.92|4127.92|4165.72|4127.72|4165.92|4127.92|4165.69|4127.69|9
1605168210000|2020-11-12 08:03:30|4165.87|4127.87|4165.92|4127.92|4165.94|4127.94|4165.79|4127.79|10
1605168220000|2020-11-12 08:03:40|4165.91|4127.91|4165.46|4127.46|4165.91|4127.91|4165.46|4127.46|10
1605168230000|2020-11-12 08:03:50|4165.48|4127.48|4164.76|4126.76|4165.5|4127.5|4164.75|4126.75|10
1605168240000|2020-11-12 08:04:00|4164.53|4126.53|4163.88|4125.88|4164.53|4126.53|4163.88|4125.88|9
1605168250000|2020-11-12 08:04:10|4163.9|4125.9|4164.12|4126.12|4164.17|4126.17|4163.9|4125.9|10
1605168260000|2020-11-12 08:04:20|4164.19|4126.19|4164.6|4126.6|4164.6|4126.6|4164.19|4126.19|10
1605168270000|2020-11-12 08:04:30|4164.54|4126.54|4164.81|4126.81|4164.86|4126.86|4164.54|4126.54|9
1605168280000|2020-11-12 08:04:40|4164.84|4126.84|4164.84|4126.84|4164.94|4126.94|4164.84|4126.84|10
1605168290000|2020-11-12 08:04:50|4164.76|4126.76|4164.77|4126.77|4164.78|4126.78|4164.66|4126.66|10
1605168300000|2020-11-12 08:05:00|4164.74|4126.74|4164.33|4126.33|4164.74|4126.74|4164.33|4126.33|10
1605168310000|2020-11-12 08:05:10|4164.35|4126.35|4164.26|4126.26|4164.35|4126.35|4164.14|4126.14|9
1605168320000|2020-11-12 08:05:20|4164.32|4126.32|4164.16|4126.16|4164.32|4126.32|4164.14|4126.14|9
1605168330000|2020-11-12 08:05:30|4164.2|4126.2|4164.73|4126.73|4164.73|4126.73|4164.2|4126.2|10
1605168340000|2020-11-12 08:05:40|4164.72|4126.72|4164.86|4126.86|4164.95|4126.95|4164.72|4126.72|9
1605168350000|2020-11-12 08:05:50|4164.87|4126.87|4164.77|4126.77|4165|4127|4164.77|4126.77|10
1605168360000|2020-11-12 08:06:00|4164.83|4126.83|4165.12|4127.12|4165.12|4127.12|4164.81|4126.81|10
1605168370000|2020-11-12 08:06:10|4165.08|4127.08|4165.41|4127.41|4165.44|4127.44|4165.08|4127.08|10
1605168380000|2020-11-12 08:06:20|4165.42|4127.42|4166.37|4128.37|4166.37|4128.37|4165.42|4127.42|10
1605168390000|2020-11-12 08:06:30|4166.42|4128.42|4167.25|4129.25|4167.25|4129.25|4166.42|4128.42|10
1605168400000|2020-11-12 08:06:40|4167.3|4129.3|4168.2|4130.2|4168.2|4130.2|4167.3|4129.3|10
1605168410000|2020-11-12 08:06:50|4168.44|4130.44|4169.78|4131.78|4169.78|4131.78|4168.44|4130.44|10
1605168420000|2020-11-12 08:07:00|4170.08|4132.08|4171.6|4133.6|4171.6|4133.6|4170.08|4132.08|10
1605168430000|2020-11-12 08:07:10|4171.62|4133.62|4173.04|4135.04|4173.28|4135.28|4171.62|4133.62|10
1605168440000|2020-11-12 08:07:20|4173.06|4135.06|4173.33|4135.33|4173.38|4135.38|4173.06|4135.06|9
1605168450000|2020-11-12 08:07:30|4173.27|4135.27|4173.62|4135.62|4173.62|4135.62|4173.08|4135.08|9
1605168460000|2020-11-12 08:07:40|4173.77|4135.77|4174.26|4136.26|4174.28|4136.28|4173.77|4135.77|10
1605168470000|2020-11-12 08:07:50|4174.41|4136.41|4174.98|4136.98|4174.98|4136.98|4174.4|4136.4|8
1605168480000|2020-11-12 08:08:00|4175|4137|4175.14|4137.14|4175.23|4137.23|4175|4137|10
1605168490000|2020-11-12 08:08:10|4175.39|4137.39|4176.31|4138.31|4176.31|4138.31|4175.34|4137.34|10
1605168500000|2020-11-12 08:08:20|4176.34|4138.34|4176.54|4138.54|4176.6|4138.6|4176.31|4138.31|9
1605168510000|2020-11-12 08:08:30|4176.47|4138.47|4177.03|4139.03|4177.03|4139.03|4176.47|4138.47|9
1605168520000|2020-11-12 08:08:40|4177.16|4139.16|4177.36|4139.36|4177.37|4139.37|4177.02|4139.02|10
1605168530000|2020-11-12 08:08:50|4177.26|4139.26|4177.13|4139.13|4177.42|4139.42|4177.13|4139.13|10
1605168540000|2020-11-12 08:09:00|4177.05|4139.05|4177.02|4139.02|4177.24|4139.24|4176.98|4138.98|10
1605168550000|2020-11-12 08:09:10|4176.97|4138.97|4176.78|4138.78|4176.97|4138.97|4176.22|4138.22|10
1605168560000|2020-11-12 08:09:20|4176.84|4138.84|4177.22|4139.22|4177.22|4139.22|4176.84|4138.84|10
1605168570000|2020-11-12 08:09:30|4177.28|4139.28|4177.79|4139.79|4177.79|4139.79|4177.28|4139.28|9
1605168580000|2020-11-12 08:09:40|4177.76|4139.76|4178.11|4140.11|4178.11|4140.11|4177.76|4139.76|10
1605168590000|2020-11-12 08:09:50|4178.12|4140.12|4178.48|4140.48|4178.52|4140.52|4178.12|4140.12|9
1605168600000|2020-11-12 08:10:00|4178.57|4140.57|4179.24|4141.24|4179.24|4141.24|4178.57|4140.57|10
1605168610000|2020-11-12 08:10:10|4179.27|4141.27|4180.5|4142.5|4180.5|4142.5|4179.27|4141.27|10
1605168620000|2020-11-12 08:10:20|4180.55|4142.55|4181.85|4143.85|4181.85|4143.85|4180.55|4142.55|10
1605168630000|2020-11-12 08:10:30|4181.81|4143.81|4181.66|4143.66|4181.86|4143.86|4181.65|4143.65|10
1605168640000|2020-11-12 08:10:40|4181.73|4143.73|4183.22|4145.22|4183.22|4145.22|4181.73|4143.73|10
1605168650000|2020-11-12 08:10:50|4183.42|4145.42|4183.31|4145.31|4183.58|4145.58|4183.31|4145.31|10
1605168660000|2020-11-12 08:11:00|4183.3|4145.3|4183.19|4145.19|4183.3|4145.3|4183.17|4145.17|8
1605168670000|2020-11-12 08:11:10|4183.09|4145.09|4183.07|4145.07|4183.13|4145.13|4183.03|4145.03|10
1605168680000|2020-11-12 08:11:20|4182.97|4144.97|4182.74|4144.74|4182.98|4144.98|4182.63|4144.63|10
1605168690000|2020-11-12 08:11:30|4182.75|4144.75|4182.53|4144.53|4182.75|4144.75|4182.53|4144.53|9
1605168700000|2020-11-12 08:11:40|4182.54|4144.54|4182.56|4144.56|4182.59|4144.59|4182.4|4144.4|8
1605168710000|2020-11-12 08:11:50|4182.45|4144.45|4182.34|4144.34|4182.45|4144.45|4182.3|4144.3|10
1605168720000|2020-11-12 08:12:00|4182.29|4144.29|4182.08|4144.08|4182.44|4144.44|4182.05|4144.05|10
1605168730000|2020-11-12 08:12:10|4182.02|4144.02|4181.34|4143.34|4182.07|4144.07|4181.34|4143.34|9
1605168740000|2020-11-12 08:12:20|4181.07|4143.07|4180.81|4142.81|4181.07|4143.07|4180.71|4142.71|10
1605168750000|2020-11-12 08:12:30|4180.82|4142.82|4180.19|4142.19|4180.87|4142.87|4180.19|4142.19|10
1605168760000|2020-11-12 08:12:40|4180.06|4142.06|4179.68|4141.68|4180.06|4142.06|4179.6|4141.6|10
1605168770000|2020-11-12 08:12:50|4179.56|4141.56|4178.97|4140.97|4179.59|4141.59|4178.94|4140.94|9
1605168780000|2020-11-12 08:13:00|4179|4141|4178.96|4140.96|4179.08|4141.08|4178.86|4140.86|9
1605168790000|2020-11-12 08:13:10|4178.89|4140.89|4178.98|4140.98|4178.99|4140.99|4178.83|4140.83|9
1605168800000|2020-11-12 08:13:20|4178.88|4140.88|4178.17|4140.17|4178.91|4140.91|4178.17|4140.17|10
1605168810000|2020-11-12 08:13:30|4178.1|4140.1|4178.44|4140.44|4178.44|4140.44|4178.05|4140.05|10
1605168820000|2020-11-12 08:13:40|4178.53|4140.53|4179.13|4141.13|4179.13|4141.13|4178.53|4140.53|9
1605168830000|2020-11-12 08:13:50|4179.01|4141.01|4179.34|4141.34|4179.34|4141.34|4178.88|4140.88|10
1605168840000|2020-11-12 08:14:00|4179.43|4141.43|4179.93|4141.93|4179.93|4141.93|4179.43|4141.43|8
1605168850000|2020-11-12 08:14:10|4180.09|4142.09|4180.55|4142.55|4180.64|4142.64|4180.09|4142.09|9
1605168860000|2020-11-12 08:14:20|4180.57|4142.57|4180.23|4142.23|4180.65|4142.65|4180.23|4142.23|10
1605168870000|2020-11-12 08:14:30|4180.08|4142.08|4179.63|4141.63|4180.08|4142.08|4179.63|4141.63|10
1605168880000|2020-11-12 08:14:40|4179.53|4141.53|4178.74|4140.74|4179.53|4141.53|4178.74|4140.74|10
1605168890000|2020-11-12 08:14:50|4178.47|4140.47|4177.45|4139.45|4178.57|4140.57|4177.45|4139.45|9
1605168900000|2020-11-12 08:15:00|4177.54|4139.54|4176.97|4138.97|4177.54|4139.54|4176.97|4138.97|8
1605168910000|2020-11-12 08:15:10|4176.92|4138.92|4176.72|4138.72|4176.92|4138.92|4176.58|4138.58|10
1605168920000|2020-11-12 08:15:20|4176.79|4138.79|4177.15|4139.15|4177.31|4139.31|4176.79|4138.79|10
1605168930000|2020-11-12 08:15:30|4177.17|4139.17|4177.37|4139.37|4177.58|4139.58|4177.14|4139.14|9
1605168940000|2020-11-12 08:15:40|4177.52|4139.52|4177.78|4139.78|4177.85|4139.85|4177.52|4139.52|10
1605168950000|2020-11-12 08:15:50|4177.96|4139.96|4177.66|4139.66|4177.96|4139.96|4177.66|4139.66|9
1605168960000|2020-11-12 08:16:00|4177.57|4139.57|4177.02|4139.02|4177.57|4139.57|4176.99|4138.99|10
1605168970000|2020-11-12 08:16:10|4176.98|4138.98|4176.18|4138.18|4176.98|4138.98|4176.18|4138.18|10
1605168980000|2020-11-12 08:16:20|4176.03|4138.03|4175.64|4137.64|4176.07|4138.07|4175.64|4137.64|10
1605168990000|2020-11-12 08:16:30|4175.59|4137.59|4174.9|4136.9|4175.59|4137.59|4174.9|4136.9|10
1605169000000|2020-11-12 08:16:40|4175.02|4137.02|4175.11|4137.11|4175.12|4137.12|4174.62|4136.62|10
1605169010000|2020-11-12 08:16:50|4175.09|4137.09|4174.89|4136.89|4175.17|4137.17|4174.89|4136.89|10
1605169020000|2020-11-12 08:17:00|4174.93|4136.93|4174.22|4136.22|4174.93|4136.93|4174.21|4136.21|8
1605169030000|2020-11-12 08:17:10|4174.02|4136.02|4172.7|4134.7|4174.02|4136.02|4172.7|4134.7|9
1605169040000|2020-11-12 08:17:20|4172.57|4134.57|4172.17|4134.17|4172.68|4134.68|4172.14|4134.14|10
1605169050000|2020-11-12 08:17:30|4172.16|4134.16|4171.77|4133.77|4172.16|4134.16|4171.77|4133.77|9
1605169060000|2020-11-12 08:17:40|4171.61|4133.61|4170.62|4132.62|4171.61|4133.61|4170.62|4132.62|10
1605169070000|2020-11-12 08:17:50|4170.48|4132.48|4170.07|4132.07|4170.48|4132.48|4170.02|4132.02|10
1605169080000|2020-11-12 08:18:00|4170.08|4132.08|4169.54|4131.54|4170.1|4132.1|4169.54|4131.54|9
1605169090000|2020-11-12 08:18:10|4169.43|4131.43|4169.17|4131.17|4169.43|4131.43|4169.1|4131.1|8
1605169100000|2020-11-12 08:18:20|4169.12|4131.12|4169.93|4131.93|4169.96|4131.96|4169.01|4131.01|10
1605169110000|2020-11-12 08:18:30|4170.34|4132.34|4170.71|4132.71|4170.71|4132.71|4170.34|4132.34|9
1605169120000|2020-11-12 08:18:40|4170.79|4132.79|4171.26|4133.26|4171.26|4133.26|4170.79|4132.79|10
1605169130000|2020-11-12 08:18:50|4171.28|4133.28|4171.07|4133.07|4171.32|4133.32|4170.91|4132.91|10
1605169140000|2020-11-12 08:19:00|4171.11|4133.11|4170.69|4132.69|4171.11|4133.11|4170.69|4132.69|7
1605169150000|2020-11-12 08:19:10|4170.73|4132.73|4170.46|4132.46|4170.75|4132.75|4170.37|4132.37|9
1605169160000|2020-11-12 08:19:20|4170.53|4132.53|4170.6|4132.6|4170.6|4132.6|4170.36|4132.36|9
1605169170000|2020-11-12 08:19:30|4170.96|4132.96|4172.18|4134.18|4172.18|4134.18|4170.96|4132.96|10
1605169180000|2020-11-12 08:19:40|4172.24|4134.24|4172.85|4134.85|4172.89|4134.89|4172.24|4134.24|10
1605169190000|2020-11-12 08:19:50|4172.87|4134.87|4172.99|4134.99|4173|4135|4172.82|4134.82|10
1605169200000|2020-11-12 08:20:00|4172.97|4134.97|4173.35|4135.35|4173.35|4135.35|4172.96|4134.96|10
1605169210000|2020-11-12 08:20:10|4173.23|4135.23|4173.02|4135.02|4173.25|4135.25|4173.02|4135.02|10
1605169220000|2020-11-12 08:20:20|4172.75|4134.75|4171.68|4133.68|4172.75|4134.75|4171.68|4133.68|9
1605169230000|2020-11-12 08:20:30|4171.77|4133.77|4171.67|4133.67|4171.77|4133.77|4171.5|4133.5|10
1605169240000|2020-11-12 08:20:40|4171.59|4133.59|4172.13|4134.13|4172.22|4134.22|4171.56|4133.56|9
1605169250000|2020-11-12 08:20:50|4172.16|4134.16|4172.72|4134.72|4172.73|4134.73|4172.16|4134.16|9
1605169260000|2020-11-12 08:21:00|4172.73|4134.73|4173.26|4135.26|4173.26|4135.26|4172.73|4134.73|9
1605169270000|2020-11-12 08:21:10|4173.24|4135.24|4173.33|4135.33|4173.33|4135.33|4173.16|4135.16|9
1605169280000|2020-11-12 08:21:20|4173.23|4135.23|4172.37|4134.37|4173.23|4135.23|4172.37|4134.37|10
1605169290000|2020-11-12 08:21:30|4172.3|4134.3|4171.68|4133.68|4172.3|4134.3|4171.68|4133.68|10
1605169300000|2020-11-12 08:21:40|4171.67|4133.67|4171.62|4133.62|4171.73|4133.73|4171.52|4133.52|9
1605169310000|2020-11-12 08:21:50|4171.63|4133.63|4172.06|4134.06|4172.07|4134.07|4171.57|4133.57|10
1605169320000|2020-11-12 08:22:00|4172.14|4134.14|4172.17|4134.17|4172.38|4134.38|4172.11|4134.11|10
1605169330000|2020-11-12 08:22:10|4172.11|4134.11|4171.48|4133.48|4172.11|4134.11|4171.48|4133.48|9
1605169340000|2020-11-12 08:22:20|4171.42|4133.42|4170.52|4132.52|4171.42|4133.42|4170.52|4132.52|10
1605169350000|2020-11-12 08:22:30|4170.49|4132.49|4169.68|4131.68|4170.5|4132.5|4169.68|4131.68|10
1605169360000|2020-11-12 08:22:40|4169.44|4131.44|4169.37|4131.37|4169.45|4131.45|4169.18|4131.18|10
1605169370000|2020-11-12 08:22:50|4169.44|4131.44|4169.32|4131.32|4169.55|4131.55|4169.32|4131.32|10
1605169380000|2020-11-12 08:23:00|4169.13|4131.13|4168.84|4130.84|4169.14|4131.14|4168.84|4130.84|9
1605169390000|2020-11-12 08:23:10|4168.81|4130.81|4167.97|4129.97|4168.81|4130.81|4167.97|4129.97|10
1605169400000|2020-11-12 08:23:20|4167.94|4129.94|4167.28|4129.28|4167.94|4129.94|4167.28|4129.28|10
1605169410000|2020-11-12 08:23:30|4167.18|4129.18|4167.15|4129.15|4167.23|4129.23|4167|4129|10
1605169420000|2020-11-12 08:23:40|4167.28|4129.28|4167.85|4129.85|4167.85|4129.85|4167.28|4129.28|10
1605169430000|2020-11-12 08:23:50|4167.69|4129.69|4168.24|4130.24|4168.26|4130.26|4167.68|4129.68|10
1605169440000|2020-11-12 08:24:00|4168.22|4130.22|4168.22|4130.22|4168.63|4130.63|4168.22|4130.22|9
1605169450000|2020-11-12 08:24:10|4168.15|4130.15|4167.53|4129.53|4168.15|4130.15|4167.53|4129.53|10
1605169460000|2020-11-12 08:24:20|4167.47|4129.47|4167.88|4129.88|4167.91|4129.91|4167.47|4129.47|10
1605169470000|2020-11-12 08:24:30|4167.93|4129.93|4168.12|4130.12|4168.2|4130.2|4167.93|4129.93|9
1605169480000|2020-11-12 08:24:40|4168.17|4130.17|4167.95|4129.95|4168.23|4130.23|4167.95|4129.95|9
1605169490000|2020-11-12 08:24:50|4167.97|4129.97|4169.15|4131.15|4169.15|4131.15|4167.92|4129.92|9
1605169500000|2020-11-12 08:25:00|4169.22|4131.22|4170.09|4132.09|4170.09|4132.09|4169.21|4131.21|10
1605169510000|2020-11-12 08:25:10|4170.01|4132.01|4170.32|4132.32|4170.32|4132.32|4169.93|4131.93|9
1605169520000|2020-11-12 08:25:20|4170.46|4132.46|4170.51|4132.51|4170.51|4132.51|4170.38|4132.38|10
1605169530000|2020-11-12 08:25:30|4170.5|4132.5|4170.71|4132.71|4170.85|4132.85|4170.5|4132.5|10
1605169540000|2020-11-12 08:25:40|4170.69|4132.69|4170.69|4132.69|4170.83|4132.83|4170.69|4132.69|10
1605169550000|2020-11-12 08:25:50|4170.68|4132.68|4170.45|4132.45|4170.68|4132.68|4170.44|4132.44|10
1605169560000|2020-11-12 08:26:00|4170.36|4132.36|4170.53|4132.53|4170.64|4132.64|4170.36|4132.36|10
1605169570000|2020-11-12 08:26:10|4170.52|4132.52|4170.54|4132.54|4170.54|4132.54|4170.42|4132.42|9
1605169580000|2020-11-12 08:26:20|4170.63|4132.63|4170.83|4132.83|4170.83|4132.83|4170.63|4132.63|9
1605169590000|2020-11-12 08:26:30|4170.84|4132.84|4170.71|4132.71|4170.85|4132.85|4170.68|4132.68|9
1605169600000|2020-11-12 08:26:40|4170.74|4132.74|4170.31|4132.31|4170.75|4132.75|4170.26|4132.26|9
1605169610000|2020-11-12 08:26:50|4170.28|4132.28|4169.03|4131.03|4170.28|4132.28|4169.03|4131.03|10
1605169620000|2020-11-12 08:27:00|4168.94|4130.94|4168.72|4130.72|4168.94|4130.94|4168.48|4130.48|10
1605169630000|2020-11-12 08:27:10|4168.62|4130.62|4168.28|4130.28|4168.62|4130.62|4168.28|4130.28|10
1605169640000|2020-11-12 08:27:20|4168.24|4130.24|4167.87|4129.87|4168.24|4130.24|4167.87|4129.87|9
1605169650000|2020-11-12 08:27:30|4168.03|4130.03|4167.85|4129.85|4168.04|4130.04|4167.85|4129.85|8
1605169660000|2020-11-12 08:27:40|4167.76|4129.76|4167.53|4129.53|4167.76|4129.76|4167.49|4129.49|10
1605169670000|2020-11-12 08:27:50|4167.36|4129.36|4166.77|4128.77|4167.43|4129.43|4166.77|4128.77|9
1605169680000|2020-11-12 08:28:00|4166.61|4128.61|4166.67|4128.67|4166.67|4128.67|4166.58|4128.58|10
1605169690000|2020-11-12 08:28:10|4166.75|4128.75|4166.97|4128.97|4167.06|4129.06|4166.75|4128.75|9
1605169700000|2020-11-12 08:28:20|4166.94|4128.94|4166.65|4128.65|4166.94|4128.94|4166.65|4128.65|10
1605169710000|2020-11-12 08:28:30|4166.74|4128.74|4166.74|4128.74|4166.94|4128.94|4166.72|4128.72|10
1605169720000|2020-11-12 08:28:40|4166.72|4128.72|4166.34|4128.34|4166.72|4128.72|4166.34|4128.34|9
1605169730000|2020-11-12 08:28:50|4166.37|4128.37|4166.09|4128.09|4166.37|4128.37|4166.09|4128.09|8
1605169740000|2020-11-12 08:29:00|4166|4128|4165.83|4127.83|4166|4128|4165.83|4127.83|8
1605169750000|2020-11-12 08:29:10|4165.92|4127.92|4166|4128|4166.08|4128.08|4165.92|4127.92|9
1605169760000|2020-11-12 08:29:20|4165.98|4127.98|4165.95|4127.95|4166.04|4128.04|4165.89|4127.89|10
1605169770000|2020-11-12 08:29:30|4165.89|4127.89|4165.88|4127.88|4165.9|4127.9|4165.79|4127.79|9
1605169780000|2020-11-12 08:29:40|4165.81|4127.81|4165.76|4127.76|4165.95|4127.95|4165.76|4127.76|9
1605169790000|2020-11-12 08:29:50|4165.72|4127.72|4165.56|4127.56|4165.72|4127.72|4165.53|4127.53|9
1605169800000|2020-11-12 08:30:00|4165.54|4127.54|4165.36|4127.36|4165.54|4127.54|4165.2|4127.2|9
1605169810000|2020-11-12 08:30:10|4165.29|4127.29|4164.8|4126.8|4165.32|4127.32|4164.8|4126.8|9
1605169820000|2020-11-12 08:30:20|4164.85|4126.85|4164.96|4126.96|4165.08|4127.08|4164.85|4126.85|9
1605169830000|2020-11-12 08:30:30|4164.9|4126.9|4164.8|4126.8|4164.96|4126.96|4164.78|4126.78|7
1605169840000|2020-11-12 08:30:40|4164.79|4126.79|4164.81|4126.81|4164.83|4126.83|4164.77|4126.77|9
1605169850000|2020-11-12 08:30:50|4164.85|4126.85|4164.76|4126.76|4164.85|4126.85|4164.75|4126.75|8
1605169860000|2020-11-12 08:31:00|4164.82|4126.82|4164.78|4126.78|4164.82|4126.82|4164.73|4126.73|9
1605169870000|2020-11-12 08:31:10|4164.76|4126.76|4164.87|4126.87|4164.88|4126.88|4164.75|4126.75|10
1605169880000|2020-11-12 08:31:20|4164.9|4126.9|4164.83|4126.83|4164.93|4126.93|4164.78|4126.78|9
1605169890000|2020-11-12 08:31:30|4164.85|4126.85|4164.88|4126.88|4164.96|4126.96|4164.81|4126.81|10
1605169900000|2020-11-12 08:31:40|4165.03|4127.03|4164.99|4126.99|4165.03|4127.03|4164.88|4126.88|9
1605169910000|2020-11-12 08:31:50|4164.97|4126.97|4165.15|4127.15|4165.23|4127.23|4164.97|4126.97|10
1605169920000|2020-11-12 08:32:00|4165.21|4127.21|4165.35|4127.35|4165.4|4127.4|4165.09|4127.09|9
1605169930000|2020-11-12 08:32:10|4165.41|4127.41|4166.05|4128.05|4166.05|4128.05|4165.41|4127.41|10
1605169940000|2020-11-12 08:32:20|4166.11|4128.11|4166.35|4128.35|4166.36|4128.36|4166.11|4128.11|8
1605169950000|2020-11-12 08:32:30|4166.33|4128.33|4166.6|4128.6|4166.6|4128.6|4166.33|4128.33|9
1605169960000|2020-11-12 08:32:40|4166.65|4128.65|4166.93|4128.93|4166.99|4128.99|4166.65|4128.65|9
1605169970000|2020-11-12 08:32:50|4166.94|4128.94|4167.37|4129.37|4167.37|4129.37|4166.94|4128.94|10
1605169980000|2020-11-12 08:33:00|4167.36|4129.36|4167.45|4129.45|4167.55|4129.55|4167.32|4129.32|9
1605169990000|2020-11-12 08:33:10|4167.43|4129.43|4167.59|4129.59|4167.66|4129.66|4167.43|4129.43|9
1605170000000|2020-11-12 08:33:20|4167.63|4129.63|4167.3|4129.3|4167.63|4129.63|4167.3|4129.3|10
1605170010000|2020-11-12 08:33:30|4167.37|4129.37|4167.36|4129.36|4167.41|4129.41|4167.33|4129.33|8
1605170020000|2020-11-12 08:33:40|4167.37|4129.37|4167.35|4129.35|4167.44|4129.44|4167.23|4129.23|10
1605170030000|2020-11-12 08:33:50|4167.39|4129.39|4167.3|4129.3|4167.54|4129.54|4167.3|4129.3|9
1605170040000|2020-11-12 08:34:00|4167.35|4129.35|4167.6|4129.6|4167.6|4129.6|4167.35|4129.35|9
1605170050000|2020-11-12 08:34:10|4167.38|4129.38|4167.68|4129.68|4167.68|4129.68|4167.38|4129.38|10
1605170060000|2020-11-12 08:34:20|4167.65|4129.65|4167.65|4129.65|4167.75|4129.75|4167.61|4129.61|9
1605170070000|2020-11-12 08:34:30|4167.71|4129.71|4167.51|4129.51|4167.84|4129.84|4167.51|4129.51|10
1605170080000|2020-11-12 08:34:40|4167.49|4129.49|4167.34|4129.34|4167.56|4129.56|4167.32|4129.32|10
1605170090000|2020-11-12 08:34:50|4167.39|4129.39|4167.01|4129.01|4167.41|4129.41|4166.98|4128.98|9
1605170100000|2020-11-12 08:35:00|4166.9|4128.9|4166.82|4128.82|4166.9|4128.9|4166.82|4128.82|10
1605170110000|2020-11-12 08:35:10|4166.8|4128.8|4166.75|4128.75|4166.82|4128.82|4166.75|4128.75|10
1605170120000|2020-11-12 08:35:20|4166.77|4128.77|4166.58|4128.58|4166.93|4128.93|4166.58|4128.58|8
1605170130000|2020-11-12 08:35:30|4166.49|4128.49|4165.59|4127.59|4166.49|4128.49|4165.59|4127.59|10
1605170140000|2020-11-12 08:35:40|4165.6|4127.6|4165.37|4127.37|4165.6|4127.6|4165.32|4127.32|8
1605170150000|2020-11-12 08:35:50|4165.33|4127.33|4165.36|4127.36|4165.52|4127.52|4165.27|4127.27|10
1605170160000|2020-11-12 08:36:00|4165.3|4127.3|4165.67|4127.67|4165.67|4127.67|4165.3|4127.3|9
1605170170000|2020-11-12 08:36:10|4165.53|4127.53|4165.76|4127.76|4165.76|4127.76|4165.53|4127.53|10
1605170180000|2020-11-12 08:36:20|4165.75|4127.75|4165.85|4127.85|4165.98|4127.98|4165.75|4127.75|9
1605170190000|2020-11-12 08:36:30|4165.82|4127.82|4165.68|4127.68|4165.84|4127.84|4165.68|4127.68|7
1605170200000|2020-11-12 08:36:40|4165.85|4127.85|4166.07|4128.07|4166.07|4128.07|4165.85|4127.85|6
1605170210000|2020-11-12 08:36:50|4166.02|4128.02|4165.61|4127.61|4166.05|4128.05|4165.6|4127.6|10
1605170220000|2020-11-12 08:37:00|4165.62|4127.62|4164.97|4126.97|4165.62|4127.62|4164.96|4126.96|10
1605170230000|2020-11-12 08:37:10|4164.96|4126.96|4164.9|4126.9|4165.01|4127.01|4164.9|4126.9|10
1605170240000|2020-11-12 08:37:20|4164.84|4126.84|4164.82|4126.82|4164.87|4126.87|4164.69|4126.69|10
1605170250000|2020-11-12 08:37:30|4164.87|4126.87|4164.79|4126.79|4164.93|4126.93|4164.71|4126.71|10
1605170260000|2020-11-12 08:37:40|4164.77|4126.77|4164.72|4126.72|4164.79|4126.79|4164.71|4126.71|7
1605170270000|2020-11-12 08:37:50|4164.73|4126.73|4164.48|4126.48|4164.88|4126.88|4164.48|4126.48|10
1605170280000|2020-11-12 08:38:00|4164.43|4126.43|4163.94|4125.94|4164.43|4126.43|4163.92|4125.92|8
1605170290000|2020-11-12 08:38:10|4163.99|4125.99|4163.78|4125.78|4164.07|4126.07|4163.78|4125.78|10
1605170300000|2020-11-12 08:38:20|4163.73|4125.73|4163.38|4125.38|4163.76|4125.76|4163.38|4125.38|9
1605170310000|2020-11-12 08:38:30|4163.37|4125.37|4163.16|4125.16|4163.44|4125.44|4163.16|4125.16|10
1605170320000|2020-11-12 08:38:40|4163.2|4125.2|4163.23|4125.23|4163.23|4125.23|4163.02|4125.02|9
1605170330000|2020-11-12 08:38:50|4163.22|4125.22|4162.41|4124.41|4163.22|4125.22|4162.39|4124.39|10
1605170340000|2020-11-12 08:39:00|4162.18|4124.18|4161.05|4123.05|4162.18|4124.18|4161.05|4123.05|10
1605170350000|2020-11-12 08:39:10|4161.14|4123.14|4160.38|4122.38|4161.14|4123.14|4160.38|4122.38|9
1605170360000|2020-11-12 08:39:20|4160.35|4122.35|4159.8|4121.8|4160.43|4122.43|4159.75|4121.75|9
1605170370000|2020-11-12 08:39:30|4159.61|4121.61|4159.13|4121.13|4159.61|4121.61|4159.04|4121.04|10
1605170380000|2020-11-12 08:39:40|4159|4121|4158.66|4120.66|4159|4121|4158.62|4120.62|10
1605170390000|2020-11-12 08:39:50|4158.64|4120.64|4158.4|4120.4|4158.64|4120.64|4158.33|4120.33|8
1605170400000|2020-11-12 08:40:00|4158.42|4120.42|4158.38|4120.38|4158.66|4120.66|4158.37|4120.37|9
1605170410000|2020-11-12 08:40:10|4158.33|4120.33|4158.5|4120.5|4158.63|4120.63|4158.24|4120.24|10
1605170420000|2020-11-12 08:40:20|4158.43|4120.43|4158.6|4120.6|4158.6|4120.6|4158.34|4120.34|10
1605170430000|2020-11-12 08:40:30|4158.56|4120.56|4158.07|4120.07|4158.62|4120.62|4158.01|4120.01|10
1605170440000|2020-11-12 08:40:40|4158.03|4120.03|4156.77|4118.77|4158.03|4120.03|4156.63|4118.63|10
1605170450000|2020-11-12 08:40:50|4156.55|4118.55|4155.36|4117.36|4156.55|4118.55|4155.3|4117.3|10
1605170460000|2020-11-12 08:41:00|4155.43|4117.43|4155.9|4117.9|4155.9|4117.9|4155.43|4117.43|9
1605170470000|2020-11-12 08:41:10|4155.85|4117.85|4156.18|4118.18|4156.18|4118.18|4155.85|4117.85|10
1605170480000|2020-11-12 08:41:20|4156.22|4118.22|4156.57|4118.57|4156.65|4118.65|4156.22|4118.22|10
1605170490000|2020-11-12 08:41:30|4156.55|4118.55|4157.29|4119.29|4157.29|4119.29|4156.49|4118.49|10
1605170500000|2020-11-12 08:41:40|4157.34|4119.34|4157.99|4119.99|4157.99|4119.99|4157.33|4119.33|10
1605170510000|2020-11-12 08:41:50|4158.05|4120.05|4158.01|4120.01|4158.19|4120.19|4158.01|4120.01|9
1605170520000|2020-11-12 08:42:00|4157.99|4119.99|4158.02|4120.02|4158.04|4120.04|4157.83|4119.83|9
1605170530000|2020-11-12 08:42:10|4158.04|4120.04|4158.81|4120.81|4158.81|4120.81|4158.04|4120.04|10
1605170540000|2020-11-12 08:42:20|4158.89|4120.89|4159.01|4121.01|4159.54|4121.54|4158.89|4120.89|10
1605170550000|2020-11-12 08:42:30|4159.13|4121.13|4159.01|4121.01|4159.21|4121.21|4159.01|4121.01|10
1605170560000|2020-11-12 08:42:40|4158.92|4120.92|4158.37|4120.37|4158.94|4120.94|4158.37|4120.37|9
1605170570000|2020-11-12 08:42:50|4158.43|4120.43|4157.51|4119.51|4158.43|4120.43|4157.51|4119.51|9
1605170580000|2020-11-12 08:43:00|4157.52|4119.52|4156.92|4118.92|4157.52|4119.52|4156.92|4118.92|8
1605170590000|2020-11-12 08:43:10|4156.88|4118.88|4156.76|4118.76|4156.92|4118.92|4156.76|4118.76|8
1605170600000|2020-11-12 08:43:20|4156.74|4118.74|4156.92|4118.92|4156.94|4118.94|4156.74|4118.74|9
1605170610000|2020-11-12 08:43:30|4156.91|4118.91|4157.14|4119.14|4157.14|4119.14|4156.88|4118.88|8
1605170620000|2020-11-12 08:43:40|4157.08|4119.08|4157.26|4119.26|4157.26|4119.26|4157.01|4119.01|10
1605170630000|2020-11-12 08:43:50|4157.28|4119.28|4157.7|4119.7|4157.7|4119.7|4157.27|4119.27|9
1605170640000|2020-11-12 08:44:00|4157.72|4119.72|4157.88|4119.88|4158.01|4120.01|4157.72|4119.72|10
1605170650000|2020-11-12 08:44:10|4157.77|4119.77|4157.72|4119.72|4157.77|4119.77|4157.68|4119.68|8
1605170660000|2020-11-12 08:44:20|4157.67|4119.67|4157.65|4119.65|4157.86|4119.86|4157.65|4119.65|9
1605170670000|2020-11-12 08:44:30|4157.6|4119.6|4157.72|4119.72|4157.73|4119.73|4157.59|4119.59|9
1605170680000|2020-11-12 08:44:40|4157.76|4119.76|4157.54|4119.54|4157.76|4119.76|4157.54|4119.54|9
1605170690000|2020-11-12 08:44:50|4157.6|4119.6|4157.64|4119.64|4157.66|4119.66|4157.5|4119.5|10
1605170700000|2020-11-12 08:45:00|4157.66|4119.66|4157.56|4119.56|4157.78|4119.78|4157.56|4119.56|7
1605170710000|2020-11-12 08:45:10|4157.55|4119.55|4157.57|4119.57|4157.58|4119.58|4157.5|4119.5|9
1605170720000|2020-11-12 08:45:20|4157.64|4119.64|4158.11|4120.11|4158.11|4120.11|4157.64|4119.64|10
1605170730000|2020-11-12 08:45:30|4158.09|4120.09|4158.25|4120.25|4158.27|4120.27|4158.09|4120.09|9
1605170740000|2020-11-12 08:45:40|4158.27|4120.27|4158|4120|4158.27|4120.27|4158|4120|9
1605170750000|2020-11-12 08:45:50|4157.98|4119.98|4157.2|4119.2|4157.98|4119.98|4157.2|4119.2|9
1605170760000|2020-11-12 08:46:00|4157.12|4119.12|4156.27|4118.27|4157.12|4119.12|4156.27|4118.27|10
1605170770000|2020-11-12 08:46:10|4156.16|4118.16|4155.48|4117.48|4156.16|4118.16|4155.43|4117.43|10
1605170780000|2020-11-12 08:46:20|4155.52|4117.52|4155.01|4117.01|4155.52|4117.52|4155.01|4117.01|10
1605170790000|2020-11-12 08:46:30|4155.13|4117.13|4155.23|4117.23|4155.23|4117.23|4155.12|4117.12|8
1605170800000|2020-11-12 08:46:40|4155.19|4117.19|4155.06|4117.06|4155.29|4117.29|4154.94|4116.94|10
1605170810000|2020-11-12 08:46:50|4154.93|4116.93|4154.7|4116.7|4154.93|4116.93|4154.6|4116.6|8
1605170820000|2020-11-12 08:47:00|4154.69|4116.69|4154.06|4116.06|4154.69|4116.69|4154.06|4116.06|9
1605170830000|2020-11-12 08:47:10|4154.07|4116.07|4153.96|4115.96|4154.1|4116.1|4153.86|4115.86|10
1605170840000|2020-11-12 08:47:20|4153.87|4115.87|4153.46|4115.46|4153.87|4115.87|4153.46|4115.46|10
1605170850000|2020-11-12 08:47:30|4153.45|4115.45|4152.77|4114.77|4153.45|4115.45|4152.77|4114.77|10
1605170860000|2020-11-12 08:47:40|4152.75|4114.75|4152.71|4114.71|4152.75|4114.75|4152.6|4114.6|8
1605170870000|2020-11-12 08:47:50|4152.64|4114.64|4153.23|4115.23|4153.23|4115.23|4152.43|4114.43|9
1605170880000|2020-11-12 08:48:00|4153.25|4115.25|4154.85|4116.85|4154.85|4116.85|4153.25|4115.25|10
1605170890000|2020-11-12 08:48:10|4154.87|4116.87|4155.33|4117.33|4155.33|4117.33|4154.78|4116.78|9
1605170900000|2020-11-12 08:48:20|4155.37|4117.37|4155.38|4117.38|4155.44|4117.44|4155.32|4117.32|10
1605170910000|2020-11-12 08:48:30|4155.28|4117.28|4155.1|4117.1|4155.37|4117.37|4154.98|4116.98|9
1605170920000|2020-11-12 08:48:40|4154.98|4116.98|4155.62|4117.62|4155.62|4117.62|4154.98|4116.98|10
1605170930000|2020-11-12 08:48:50|4155.65|4117.65|4156.09|4118.09|4156.09|4118.09|4155.65|4117.65|10
1605170940000|2020-11-12 08:49:00|4156.15|4118.15|4157.04|4119.04|4157.04|4119.04|4156.15|4118.15|10
1605170950000|2020-11-12 08:49:10|4157.01|4119.01|4157.35|4119.35|4157.37|4119.37|4156.91|4118.91|10
1605170960000|2020-11-12 08:49:20|4157.34|4119.34|4157.34|4119.34|4157.43|4119.43|4157.31|4119.31|9
1605170970000|2020-11-12 08:49:30|4157.23|4119.23|4157.81|4119.81|4157.85|4119.85|4157.19|4119.19|10
1605170980000|2020-11-12 08:49:40|4157.85|4119.85|4158.57|4120.57|4158.57|4120.57|4157.84|4119.84|10
1605170990000|2020-11-12 08:49:50|4158.34|4120.34|4158.85|4120.85|4158.85|4120.85|4158.34|4120.34|10
1605171000000|2020-11-12 08:50:00|4158.84|4120.84|4158.79|4120.79|4158.93|4120.93|4158.79|4120.79|9
1605171010000|2020-11-12 08:50:10|4158.93|4120.93|4159.32|4121.32|4159.36|4121.36|4158.93|4120.93|9
1605171020000|2020-11-12 08:50:20|4159.33|4121.33|4159.52|4121.52|4159.6|4121.6|4159.31|4121.31|10
1605171030000|2020-11-12 08:50:30|4159.5|4121.5|4160.13|4122.13|4160.13|4122.13|4159.5|4121.5|10
1605171040000|2020-11-12 08:50:40|4160.18|4122.18|4160.33|4122.33|4160.36|4122.36|4160.06|4122.06|9
1605171050000|2020-11-12 08:50:50|4160.34|4122.34|4160|4122|4160.39|4122.39|4159.97|4121.97|10
1605171060000|2020-11-12 08:51:00|4160.09|4122.09|4159.94|4121.94|4160.21|4122.21|4159.94|4121.94|9
1605171070000|2020-11-12 08:51:10|4159.96|4121.96|4160.21|4122.21|4160.22|4122.22|4159.96|4121.96|9
1605171080000|2020-11-12 08:51:20|4160.17|4122.17|4159.4|4121.4|4160.21|4122.21|4159.4|4121.4|9
1605171090000|2020-11-12 08:51:30|4159.51|4121.51|4158.43|4120.43|4159.51|4121.51|4158.43|4120.43|10
1605171100000|2020-11-12 08:51:40|4158.44|4120.44|4158.19|4120.19|4158.44|4120.44|4158.19|4120.19|9
1605171110000|2020-11-12 08:51:50|4158.16|4120.16|4157.36|4119.36|4158.16|4120.16|4157.36|4119.36|10
1605171120000|2020-11-12 08:52:00|4157.28|4119.28|4157.08|4119.08|4157.35|4119.35|4157.06|4119.06|9
1605171130000|2020-11-12 08:52:10|4157.06|4119.06|4155.88|4117.88|4157.13|4119.13|4155.88|4117.88|10
1605171140000|2020-11-12 08:52:20|4155.74|4117.74|4154.76|4116.76|4155.74|4117.74|4154.76|4116.76|9
1605171150000|2020-11-12 08:52:30|4154.8|4116.8|4156.21|4118.21|4156.21|4118.21|4154.66|4116.66|10
1605171160000|2020-11-12 08:52:40|4156.28|4118.28|4156.39|4118.39|4156.45|4118.45|4156.28|4118.28|10
1605171170000|2020-11-12 08:52:50|4156.36|4118.36|4156.31|4118.31|4156.37|4118.37|4156.29|4118.29|10
1605171180000|2020-11-12 08:53:00|4156.41|4118.41|4156.23|4118.23|4156.5|4118.5|4156.23|4118.23|8
1605171190000|2020-11-12 08:53:10|4156.27|4118.27|4156.37|4118.37|4156.38|4118.38|4156.24|4118.24|10
1605171200000|2020-11-12 08:53:20|4156.31|4118.31|4156.18|4118.18|4156.31|4118.31|4156.16|4118.16|9
1605171210000|2020-11-12 08:53:30|4156.11|4118.11|4155.92|4117.92|4156.11|4118.11|4155.59|4117.59|10
1605171220000|2020-11-12 08:53:40|4156|4118|4156.2|4118.2|4156.2|4118.2|4156|4118|8
1605171230000|2020-11-12 08:53:50|4156.08|4118.08|4155.13|4117.13|4156.08|4118.08|4155.13|4117.13|10
1605171240000|2020-11-12 08:54:00|4155.17|4117.17|4154.97|4116.97|4155.17|4117.17|4154.87|4116.87|10
1605171250000|2020-11-12 08:54:10|4154.81|4116.81|4154.64|4116.64|4154.99|4116.99|4154.57|4116.57|9
1605171260000|2020-11-12 08:54:20|4154.6|4116.6|4154.94|4116.94|4154.94|4116.94|4154.31|4116.31|10
1605171270000|2020-11-12 08:54:30|4155.03|4117.03|4155.28|4117.28|4155.39|4117.39|4155.03|4117.03|9
1605171280000|2020-11-12 08:54:40|4155.35|4117.35|4155.48|4117.48|4155.57|4117.57|4155.34|4117.34|10
1605171290000|2020-11-12 08:54:50|4155.52|4117.52|4155.11|4117.11|4155.52|4117.52|4155.08|4117.08|9
1605171300000|2020-11-12 08:55:00|4155.17|4117.17|4153.87|4115.87|4155.17|4117.17|4153.87|4115.87|10
1605171310000|2020-11-12 08:55:10|4153.77|4115.77|4153.04|4115.04|4153.77|4115.77|4153.04|4115.04|10
1605171320000|2020-11-12 08:55:20|4152.95|4114.95|4151.94|4113.94|4153.1|4115.1|4151.94|4113.94|10
1605171330000|2020-11-12 08:55:30|4151.86|4113.86|4151.62|4113.62|4151.86|4113.86|4151.08|4113.08|9
1605171340000|2020-11-12 08:55:40|4151.56|4113.56|4152.22|4114.22|4152.22|4114.22|4151.56|4113.56|10
1605171350000|2020-11-12 08:55:50|4152.13|4114.13|4152.47|4114.47|4152.48|4114.48|4152.13|4114.13|9
1605171360000|2020-11-12 08:56:00|4152.53|4114.53|4152.17|4114.17|4152.66|4114.66|4152.17|4114.17|10
1605171370000|2020-11-12 08:56:10|4152.14|4114.14|4152.06|4114.06|4152.18|4114.18|4151.95|4113.95|8
1605171380000|2020-11-12 08:56:20|4152.04|4114.04|4153.08|4115.08|4153.08|4115.08|4152.04|4114.04|10
1605171390000|2020-11-12 08:56:30|4153.11|4115.11|4152.37|4114.37|4153.11|4115.11|4152.35|4114.35|10
1605171400000|2020-11-12 08:56:40|4152.28|4114.28|4152.17|4114.17|4152.28|4114.28|4152.06|4114.06|8
1605171410000|2020-11-12 08:56:50|4151.99|4113.99|4151.6|4113.6|4151.99|4113.99|4151.59|4113.59|10
1605171420000|2020-11-12 08:57:00|4151.57|4113.57|4150.58|4112.58|4151.57|4113.57|4150.58|4112.58|10
1605171430000|2020-11-12 08:57:10|4150.34|4112.34|4148.81|4110.81|4150.34|4112.34|4148.76|4110.76|10
1605171440000|2020-11-12 08:57:20|4148.7|4110.7|4148.08|4110.08|4148.7|4110.7|4148.08|4110.08|9
1605171450000|2020-11-12 08:57:30|4148.05|4110.05|4147.69|4109.69|4148.09|4110.09|4147.69|4109.69|9
1605171460000|2020-11-12 08:57:40|4147.62|4109.62|4147.81|4109.81|4147.81|4109.81|4147.44|4109.44|10
1605171470000|2020-11-12 08:57:50|4148.05|4110.05|4148.34|4110.34|4148.34|4110.34|4148.03|4110.03|10
1605171480000|2020-11-12 08:58:00|4148.36|4110.36|4148.9|4110.9|4148.91|4110.91|4148.36|4110.36|10
1605171490000|2020-11-12 08:58:10|4148.97|4110.97|4149.44|4111.44|4149.44|4111.44|4148.97|4110.97|10
1605171500000|2020-11-12 08:58:20|4149.43|4111.43|4149.47|4111.47|4149.66|4111.66|4149.43|4111.43|8
1605171510000|2020-11-12 08:58:30|4149.52|4111.52|4149.79|4111.79|4149.79|4111.79|4149.47|4111.47|10
1605171520000|2020-11-12 08:58:40|4149.78|4111.78|4150.74|4112.74|4150.74|4112.74|4149.78|4111.78|9
1605171530000|2020-11-12 08:58:50|4150.62|4112.62|4150.82|4112.82|4150.84|4112.84|4150.62|4112.62|9
1605171540000|2020-11-12 08:59:00|4150.84|4112.84|4150.65|4112.65|4150.95|4112.95|4150.61|4112.61|10
1605171550000|2020-11-12 08:59:10|4150.66|4112.66|4150.59|4112.59|4150.72|4112.72|4150.56|4112.56|10
1605171560000|2020-11-12 08:59:20|4150.57|4112.57|4150.5|4112.5|4150.57|4112.57|4150.29|4112.29|10
1605171570000|2020-11-12 08:59:30|4150.51|4112.51|4150.51|4112.51|4150.51|4112.51|4150.36|4112.36|9
1605171580000|2020-11-12 08:59:40|4150.49|4112.49|4150.48|4112.48|4150.6|4112.6|4150.39|4112.39|10
1605171590000|2020-11-12 08:59:50|4150.35|4112.35|4150.02|4112.02|4150.41|4112.41|4149.91|4111.91|10
1605171600000|2020-11-12 09:00:00|4150.14|4112.14|4150.04|4112.04|4150.28|4112.28|4149.71|4111.71|9
1605171610000|2020-11-12 09:00:10|4149.83|4111.83|4149.85|4111.85|4150.01|4112.01|4149.65|4111.65|9
1605171620000|2020-11-12 09:00:20|4149.91|4111.91|4149.89|4111.89|4149.98|4111.98|4149.77|4111.77|9
1605171630000|2020-11-12 09:00:30|4149.8|4111.8|4149.99|4111.99|4150.06|4112.06|4149.79|4111.79|9
1605171640000|2020-11-12 09:00:40|4150.03|4112.03|4149.82|4111.82|4150.03|4112.03|4149.82|4111.82|9
1605171650000|2020-11-12 09:00:50|4149.81|4111.81|4149.81|4111.81|4149.92|4111.92|4149.81|4111.81|7
1605171660000|2020-11-12 09:01:00|4149.74|4111.74|4149.62|4111.62|4149.74|4111.74|4149.62|4111.62|9
1605171670000|2020-11-12 09:01:10|4149.57|4111.57|4149.72|4111.72|4149.72|4111.72|4149.44|4111.44|10
1605171680000|2020-11-12 09:01:20|4149.81|4111.81|4150.64|4112.64|4150.64|4112.64|4149.76|4111.76|9
1605171690000|2020-11-12 09:01:30|4150.58|4112.58|4151.61|4113.61|4151.61|4113.61|4150.58|4112.58|10
1605171700000|2020-11-12 09:01:40|4151.69|4113.69|4152.68|4114.68|4152.68|4114.68|4151.69|4113.69|10
1605171710000|2020-11-12 09:01:50|4152.8|4114.8|4154.28|4116.28|4154.28|4116.28|4152.8|4114.8|10
1605171720000|2020-11-12 09:02:00|4154.43|4116.43|4155.31|4117.31|4155.31|4117.31|4154.42|4116.42|9
1605171730000|2020-11-12 09:02:10|4155.27|4117.27|4156.48|4118.48|4156.48|4118.48|4155.27|4117.27|10
1605171740000|2020-11-12 09:02:20|4156.81|4118.81|4157.62|4119.62|4157.62|4119.62|4156.81|4118.81|10
1605171750000|2020-11-12 09:02:30|4157.76|4119.76|4156.81|4118.81|4157.88|4119.88|4156.79|4118.79|10
1605171760000|2020-11-12 09:02:40|4156.76|4118.76|4155.81|4117.81|4156.83|4118.83|4155.78|4117.78|10
1605171770000|2020-11-12 09:02:50|4155.77|4117.77|4155.52|4117.52|4155.77|4117.77|4155.52|4117.52|8
1605171780000|2020-11-12 09:03:00|4155.53|4117.53|4155.5|4117.5|4155.58|4117.58|4155.41|4117.41|10
1605171790000|2020-11-12 09:03:10|4155.42|4117.42|4155.33|4117.33|4155.42|4117.42|4155.3|4117.3|9
1605171800000|2020-11-12 09:03:20|4155.27|4117.27|4155.2|4117.2|4155.3|4117.3|4154.97|4116.97|10
1605171810000|2020-11-12 09:03:30|4154.98|4116.98|4154.66|4116.66|4155|4117|4154.66|4116.66|8
1605171820000|2020-11-12 09:03:40|4154.7|4116.7|4154.48|4116.48|4154.7|4116.7|4154.48|4116.48|9
1605171830000|2020-11-12 09:03:50|4154.47|4116.47|4154.75|4116.75|4154.82|4116.82|4154.47|4116.47|9
1605171840000|2020-11-12 09:04:00|4154.72|4116.72|4154.7|4116.7|4154.77|4116.77|4154.68|4116.68|10
1605171850000|2020-11-12 09:04:10|4154.57|4116.57|4154.59|4116.59|4154.59|4116.59|4154.37|4116.37|9
1605171860000|2020-11-12 09:04:20|4154.5|4116.5|4155.13|4117.13|4155.13|4117.13|4154.5|4116.5|9
1605171870000|2020-11-12 09:04:30|4155.24|4117.24|4154.98|4116.98|4155.26|4117.26|4154.98|4116.98|9
1605171880000|2020-11-12 09:04:40|4154.92|4116.92|4154.86|4116.86|4155.06|4117.06|4154.85|4116.85|10
1605171890000|2020-11-12 09:04:50|4154.83|4116.83|4154.58|4116.58|4154.86|4116.86|4154.55|4116.55|10
1605171900000|2020-11-12 09:05:00|4154.39|4116.39|4153.19|4115.19|4154.39|4116.39|4153.19|4115.19|10
1605171910000|2020-11-12 09:05:10|4152.59|4114.59|4151.39|4113.39|4152.59|4114.59|4151.39|4113.39|10
1605171920000|2020-11-12 09:05:20|4151.48|4113.48|4151.2|4113.2|4151.63|4113.63|4151.2|4113.2|10
1605171930000|2020-11-12 09:05:30|4151.26|4113.26|4151.15|4113.15|4151.32|4113.32|4151.15|4113.15|8
1605171940000|2020-11-12 09:05:40|4151.02|4113.02|4150.94|4112.94|4151.02|4113.02|4150.75|4112.75|9
1605171950000|2020-11-12 09:05:50|4150.9|4112.9|4150.68|4112.68|4150.96|4112.96|4150.68|4112.68|10
1605171960000|2020-11-12 09:06:00|4150.66|4112.66|4150.65|4112.65|4150.67|4112.67|4150.62|4112.62|9
1605171970000|2020-11-12 09:06:10|4150.63|4112.63|4151.2|4113.2|4151.2|4113.2|4150.63|4112.63|10
1605171980000|2020-11-12 09:06:20|4151.25|4113.25|4151.6|4113.6|4151.6|4113.6|4151.22|4113.22|10
1605171990000|2020-11-12 09:06:30|4151.57|4113.57|4151.76|4113.76|4151.76|4113.76|4151.53|4113.53|9
1605172000000|2020-11-12 09:06:40|4151.69|4113.69|4151.93|4113.93|4151.93|4113.93|4151.69|4113.69|9
1605172010000|2020-11-12 09:06:50|4152.05|4114.05|4152.35|4114.35|4152.41|4114.41|4152.05|4114.05|10
1605172020000|2020-11-12 09:07:00|4152.37|4114.37|4152.27|4114.27|4152.37|4114.37|4152.26|4114.26|10
1605172030000|2020-11-12 09:07:10|4152.26|4114.26|4152.28|4114.28|4152.29|4114.29|4152.09|4114.09|9
1605172040000|2020-11-12 09:07:20|4152.25|4114.25|4152.35|4114.35|4152.41|4114.41|4152.25|4114.25|8
1605172050000|2020-11-12 09:07:30|4152.37|4114.37|4153.13|4115.13|4153.13|4115.13|4152.37|4114.37|10
1605172060000|2020-11-12 09:07:40|4153.17|4115.17|4153.96|4115.96|4153.96|4115.96|4153.17|4115.17|9
1605172070000|2020-11-12 09:07:50|4153.99|4115.99|4154.8|4116.8|4154.8|4116.8|4153.99|4115.99|10
1605172080000|2020-11-12 09:08:00|4154.87|4116.87|4155.16|4117.16|4155.16|4117.16|4154.87|4116.87|9
1605172090000|2020-11-12 09:08:10|4155.28|4117.28|4155.89|4117.89|4155.89|4117.89|4155.28|4117.28|10
1605172100000|2020-11-12 09:08:20|4155.96|4117.96|4156.23|4118.23|4156.23|4118.23|4155.88|4117.88|10
1605172110000|2020-11-12 09:08:30|4156.28|4118.28|4156.2|4118.2|4156.37|4118.37|4156.2|4118.2|10
1605172120000|2020-11-12 09:08:40|4156.36|4118.36|4155.74|4117.74|4156.4|4118.4|4155.74|4117.74|10
1605172130000|2020-11-12 09:08:50|4155.68|4117.68|4154.98|4116.98|4155.7|4117.7|4154.98|4116.98|10
1605172140000|2020-11-12 09:09:00|4154.99|4116.99|4155.15|4117.15|4155.17|4117.17|4154.99|4116.99|8
1605172150000|2020-11-12 09:09:10|4155.22|4117.22|4155.14|4117.14|4155.26|4117.26|4155.14|4117.14|10
1605172160000|2020-11-12 09:09:20|4155.19|4117.19|4155.24|4117.24|4155.25|4117.25|4155.18|4117.18|9
1605172170000|2020-11-12 09:09:30|4155.23|4117.23|4155.09|4117.09|4155.24|4117.24|4155.09|4117.09|8
1605172180000|2020-11-12 09:09:40|4155.07|4117.07|4155.13|4117.13|4155.19|4117.19|4155.01|4117.01|10
1605172190000|2020-11-12 09:09:50|4155.16|4117.16|4155.98|4117.98|4155.98|4117.98|4155.16|4117.16|9
1605172200000|2020-11-12 09:10:00|4155.96|4117.96|4156.68|4118.68|4156.68|4118.68|4155.93|4117.93|10
1605172210000|2020-11-12 09:10:10|4156.73|4118.73|4157.18|4119.18|4157.19|4119.19|4156.7|4118.7|9
1605172220000|2020-11-12 09:10:20|4157.08|4119.08|4157.51|4119.51|4157.51|4119.51|4157.08|4119.08|10
1605172230000|2020-11-12 09:10:30|4157.49|4119.49|4157.79|4119.79|4157.79|4119.79|4157.31|4119.31|10
1605172240000|2020-11-12 09:10:40|4157.77|4119.77|4158.24|4120.24|4158.25|4120.25|4157.77|4119.77|9
1605172250000|2020-11-12 09:10:50|4158.34|4120.34|4158.43|4120.43|4158.48|4120.48|4158.34|4120.34|8
1605172260000|2020-11-12 09:11:00|4158.54|4120.54|4158.48|4120.48|4158.69|4120.69|4158.48|4120.48|9
1605172270000|2020-11-12 09:11:10|4158.5|4120.5|4157.8|4119.8|4158.55|4120.55|4157.8|4119.8|10
1605172280000|2020-11-12 09:11:20|4157.71|4119.71|4157.58|4119.58|4157.78|4119.78|4157.58|4119.58|10
1605172290000|2020-11-12 09:11:30|4157.62|4119.62|4157.66|4119.66|4157.78|4119.78|4157.58|4119.58|9
1605172300000|2020-11-12 09:11:40|4157.65|4119.65|4157.94|4119.94|4157.99|4119.99|4157.65|4119.65|9
1605172310000|2020-11-12 09:11:50|4157.72|4119.72|4157.65|4119.65|4157.72|4119.72|4157.63|4119.63|10
1605172320000|2020-11-12 09:12:00|4157.64|4119.64|4157.74|4119.74|4157.74|4119.74|4157.64|4119.64|7
1605172330000|2020-11-12 09:12:10|4157.72|4119.72|4157.74|4119.74|4157.81|4119.81|4157.69|4119.69|9
1605172340000|2020-11-12 09:12:20|4157.87|4119.87|4157.8|4119.8|4157.87|4119.87|4157.74|4119.74|10
1605172350000|2020-11-12 09:12:30|4157.83|4119.83|4157.73|4119.73|4157.89|4119.89|4157.71|4119.71|9
1605172360000|2020-11-12 09:12:40|4157.71|4119.71|4157.85|4119.85|4157.85|4119.85|4157.71|4119.71|8
1605172370000|2020-11-12 09:12:50|4158.06|4120.06|4158.07|4120.07|4158.12|4120.12|4157.9|4119.9|9
1605172380000|2020-11-12 09:13:00|4158.16|4120.16|4158.37|4120.37|4158.37|4120.37|4158.1|4120.1|10
1605172390000|2020-11-12 09:13:10|4158.36|4120.36|4158.37|4120.37|4158.45|4120.45|4158.36|4120.36|9
1605172400000|2020-11-12 09:13:20|4158.35|4120.35|4157.86|4119.86|4158.35|4120.35|4157.86|4119.86|10
1605172410000|2020-11-12 09:13:30|4157.87|4119.87|4157.58|4119.58|4157.87|4119.87|4157.44|4119.44|9
1605172420000|2020-11-12 09:13:40|4157.63|4119.63|4157.79|4119.79|4157.92|4119.92|4157.63|4119.63|9
1605172430000|2020-11-12 09:13:50|4157.82|4119.82|4157.77|4119.77|4157.82|4119.82|4157.64|4119.64|7
1605172440000|2020-11-12 09:14:00|4157.82|4119.82|4157.95|4119.95|4158.01|4120.01|4157.82|4119.82|10
1605172450000|2020-11-12 09:14:10|4157.94|4119.94|4158.41|4120.41|4158.41|4120.41|4157.94|4119.94|10
1605172460000|2020-11-12 09:14:20|4158.52|4120.52|4158.54|4120.54|4158.59|4120.59|4158.45|4120.45|9
1605172470000|2020-11-12 09:14:30|4158.46|4120.46|4158.06|4120.06|4158.46|4120.46|4158.06|4120.06|10
1605172480000|2020-11-12 09:14:40|4158.07|4120.07|4157.95|4119.95|4158.11|4120.11|4157.95|4119.95|9
1605172490000|2020-11-12 09:14:50|4157.73|4119.73|4157.6|4119.6|4157.73|4119.73|4157.32|4119.32|10
1605172500000|2020-11-12 09:15:00|4157.55|4119.55|4157.66|4119.66|4157.72|4119.72|4157.51|4119.51|10
1605172510000|2020-11-12 09:15:10|4157.67|4119.67|4158|4120|4158.02|4120.02|4157.67|4119.67|9
1605172520000|2020-11-12 09:15:20|4158.03|4120.03|4158.32|4120.32|4158.32|4120.32|4158.02|4120.02|8
1605172530000|2020-11-12 09:15:30|4158.16|4120.16|4158.05|4120.05|4158.19|4120.19|4158.05|4120.05|10
1605172540000|2020-11-12 09:15:40|4158.09|4120.09|4158.27|4120.27|4158.28|4120.28|4158.09|4120.09|7
1605172550000|2020-11-12 09:15:50|4158.26|4120.26|4158.41|4120.41|4158.46|4120.46|4158.26|4120.26|10
1605172560000|2020-11-12 09:16:00|4158.4|4120.4|4158.2|4120.2|4158.4|4120.4|4158.2|4120.2|9
1605172570000|2020-11-12 09:16:10|4158.19|4120.19|4158.04|4120.04|4158.19|4120.19|4157.98|4119.98|7
1605172580000|2020-11-12 09:16:20|4157.94|4119.94|4157.91|4119.91|4158.04|4120.04|4157.91|4119.91|7
1605172590000|2020-11-12 09:16:30|4157.88|4119.88|4157.79|4119.79|4157.88|4119.88|4157.78|4119.78|9
1605172600000|2020-11-12 09:16:40|4157.8|4119.8|4157.77|4119.77|4157.8|4119.8|4157.71|4119.71|10
1605172610000|2020-11-12 09:16:50|4157.82|4119.82|4157.8|4119.8|4158.01|4120.01|4157.79|4119.79|10
1605172620000|2020-11-12 09:17:00|4157.79|4119.79|4157.8|4119.8|4157.8|4119.8|4157.74|4119.74|9
1605172630000|2020-11-12 09:17:10|4157.81|4119.81|4157.74|4119.74|4157.94|4119.94|4157.74|4119.74|10
1605172640000|2020-11-12 09:17:20|4157.77|4119.77|4157.5|4119.5|4157.77|4119.77|4157.5|4119.5|8
1605172650000|2020-11-12 09:17:30|4157.55|4119.55|4157.53|4119.53|4157.63|4119.63|4157.53|4119.53|9
1605172660000|2020-11-12 09:17:40|4157.52|4119.52|4157.32|4119.32|4157.52|4119.52|4157.32|4119.32|8
1605172670000|2020-11-12 09:17:50|4157.36|4119.36|4156.96|4118.96|4157.5|4119.5|4156.96|4118.96|10
1605172680000|2020-11-12 09:18:00|4156.93|4118.93|4156.72|4118.72|4156.93|4118.93|4156.71|4118.71|8
1605172690000|2020-11-12 09:18:10|4156.73|4118.73|4156.54|4118.54|4156.74|4118.74|4156.54|4118.54|10
1605172700000|2020-11-12 09:18:20|4156.53|4118.53|4156.51|4118.51|4156.59|4118.59|4156.48|4118.48|9
1605172710000|2020-11-12 09:18:30|4156.49|4118.49|4156.22|4118.22|4156.49|4118.49|4156.22|4118.22|9
1605172720000|2020-11-12 09:18:40|4156.2|4118.2|4156.11|4118.11|4156.29|4118.29|4156.11|4118.11|8
1605172730000|2020-11-12 09:18:50|4156.1|4118.1|4155.89|4117.89|4156.19|4118.19|4155.88|4117.88|9
1605172740000|2020-11-12 09:19:00|4155.88|4117.88|4155.53|4117.53|4155.88|4117.88|4155.53|4117.53|10
1605172750000|2020-11-12 09:19:10|4155.61|4117.61|4155.58|4117.58|4155.67|4117.67|4155.53|4117.53|8
1605172760000|2020-11-12 09:19:20|4155.56|4117.56|4155.51|4117.51|4155.62|4117.62|4155.51|4117.51|8
1605172770000|2020-11-12 09:19:30|4155.54|4117.54|4155.6|4117.6|4155.68|4117.68|4155.54|4117.54|9
1605172780000|2020-11-12 09:19:40|4155.45|4117.45|4155.5|4117.5|4155.5|4117.5|4155.4|4117.4|9
1605172790000|2020-11-12 09:19:50|4155.48|4117.48|4156.17|4118.17|4156.17|4118.17|4155.48|4117.48|9
1605172800000|2020-11-12 09:20:00|4156.18|4118.18|4156.51|4118.51|4156.51|4118.51|4156.18|4118.18|9
1605172810000|2020-11-12 09:20:10|4156.66|4118.66|4157.09|4119.09|4157.09|4119.09|4156.66|4118.66|9
1605172820000|2020-11-12 09:20:20|4157.07|4119.07|4157.57|4119.57|4157.57|4119.57|4157.07|4119.07|9
1605172830000|2020-11-12 09:20:30|4157.68|4119.68|4158.65|4120.65|4158.65|4120.65|4157.67|4119.67|10
1605172840000|2020-11-12 09:20:40|4159.06|4121.06|4159.06|4121.06|4159.06|4121.06|4158.81|4120.81|8
1605172850000|2020-11-12 09:20:50|4159.07|4121.07|4159.38|4121.38|4159.38|4121.38|4159.07|4121.07|9
1605172860000|2020-11-12 09:21:00|4159.56|4121.56|4160.18|4122.18|4160.18|4122.18|4159.56|4121.56|9
1605172870000|2020-11-12 09:21:10|4160.2|4122.2|4160.46|4122.46|4160.64|4122.64|4160.17|4122.17|10
1605172880000|2020-11-12 09:21:20|4160.54|4122.54|4161.16|4123.16|4161.16|4123.16|4160.54|4122.54|9
1605172890000|2020-11-12 09:21:30|4161.14|4123.14|4161.87|4123.87|4161.93|4123.93|4161.14|4123.14|9
1605172900000|2020-11-12 09:21:40|4161.92|4123.92|4161.45|4123.45|4162.04|4124.04|4161.45|4123.45|9
1605172910000|2020-11-12 09:21:50|4161.47|4123.47|4161.35|4123.35|4161.58|4123.58|4161.35|4123.35|10
1605172920000|2020-11-12 09:22:00|4161.37|4123.37|4161.26|4123.26|4161.37|4123.37|4161.23|4123.23|9
1605172930000|2020-11-12 09:22:10|4161.21|4123.21|4160.91|4122.91|4161.24|4123.24|4160.91|4122.91|9
1605172940000|2020-11-12 09:22:20|4160.87|4122.87|4160.5|4122.5|4160.91|4122.91|4160.48|4122.48|10
1605172950000|2020-11-12 09:22:30|4160.48|4122.48|4160.62|4122.62|4160.71|4122.71|4160.47|4122.47|10
1605172960000|2020-11-12 09:22:40|4160.63|4122.63|4160.88|4122.88|4160.88|4122.88|4160.63|4122.63|9
1605172970000|2020-11-12 09:22:50|4160.9|4122.9|4160.89|4122.89|4160.9|4122.9|4160.6|4122.6|8
1605172980000|2020-11-12 09:23:00|4160.81|4122.81|4161.14|4123.14|4161.14|4123.14|4160.65|4122.65|10
1605172990000|2020-11-12 09:23:10|4161.22|4123.22|4161.58|4123.58|4161.58|4123.58|4161.22|4123.22|9
1605173000000|2020-11-12 09:23:20|4161.6|4123.6|4161.3|4123.3|4161.6|4123.6|4161.3|4123.3|9
1605173010000|2020-11-12 09:23:30|4161.31|4123.31|4161.12|4123.12|4161.37|4123.37|4161.12|4123.12|9
1605173020000|2020-11-12 09:23:40|4161.05|4123.05|4160.81|4122.81|4161.05|4123.05|4160.81|4122.81|10
1605173030000|2020-11-12 09:23:50|4160.77|4122.77|4160.58|4122.58|4160.77|4122.77|4160.39|4122.39|8
1605173040000|2020-11-12 09:24:00|4160.44|4122.44|4160.7|4122.7|4160.7|4122.7|4160.44|4122.44|9
1605173050000|2020-11-12 09:24:10|4160.68|4122.68|4160.56|4122.56|4160.69|4122.69|4160.5|4122.5|9
1605173060000|2020-11-12 09:24:20|4160.55|4122.55|4160.06|4122.06|4160.57|4122.57|4160.06|4122.06|9
1605173070000|2020-11-12 09:24:30|4160.09|4122.09|4159.93|4121.93|4160.09|4122.09|4159.69|4121.69|10
1605173080000|2020-11-12 09:24:40|4159.84|4121.84|4159.98|4121.98|4160|4122|4159.76|4121.76|10
1605173090000|2020-11-12 09:24:50|4160.02|4122.02|4159.9|4121.9|4160.03|4122.03|4159.9|4121.9|10
1605173100000|2020-11-12 09:25:00|4159.89|4121.89|4159.69|4121.69|4159.89|4121.89|4159.69|4121.69|7
1605173110000|2020-11-12 09:25:10|4159.7|4121.7|4159.93|4121.93|4159.96|4121.96|4159.67|4121.67|9
1605173120000|2020-11-12 09:25:20|4159.91|4121.91|4160.52|4122.52|4160.52|4122.52|4159.9|4121.9|10
1605173130000|2020-11-12 09:25:30|4160.68|4122.68|4160.96|4122.96|4161.07|4123.07|4160.68|4122.68|9
1605173140000|2020-11-12 09:25:40|4161.04|4123.04|4162.91|4124.91|4162.91|4124.91|4161.04|4123.04|10
1605173150000|2020-11-12 09:25:50|4162.94|4124.94|4163.02|4125.02|4163.05|4125.05|4162.91|4124.91|10
1605173160000|2020-11-12 09:26:00|4162.96|4124.96|4162.73|4124.73|4162.96|4124.96|4162.66|4124.66|10
1605173170000|2020-11-12 09:26:10|4162.76|4124.76|4162.77|4124.77|4162.82|4124.82|4162.69|4124.69|9
1605173180000|2020-11-12 09:26:20|4162.78|4124.78|4162.67|4124.67|4162.8|4124.8|4162.65|4124.65|9
1605173190000|2020-11-12 09:26:30|4162.64|4124.64|4162.43|4124.43|4162.64|4124.64|4162.43|4124.43|6
1605173200000|2020-11-12 09:26:40|4162.42|4124.42|4161.99|4123.99|4162.43|4124.43|4161.99|4123.99|9
1605173210000|2020-11-12 09:26:50|4161.93|4123.93|4161.46|4123.46|4161.93|4123.93|4161.46|4123.46|9
1605173220000|2020-11-12 09:27:00|4161.41|4123.41|4161.22|4123.22|4161.41|4123.41|4161.22|4123.22|9
1605173230000|2020-11-12 09:27:10|4161.14|4123.14|4161.2|4123.2|4161.24|4123.24|4161.11|4123.11|9
1605173240000|2020-11-12 09:27:20|4161.22|4123.22|4160.96|4122.96|4161.23|4123.23|4160.96|4122.96|8
1605173250000|2020-11-12 09:27:30|4160.94|4122.94|4160.74|4122.74|4161.03|4123.03|4160.72|4122.72|8
1605173260000|2020-11-12 09:27:40|4160.75|4122.75|4160.28|4122.28|4160.75|4122.75|4160.28|4122.28|8
1605173270000|2020-11-12 09:27:50|4160.25|4122.25|4159.86|4121.86|4160.25|4122.25|4159.75|4121.75|8
1605173280000|2020-11-12 09:28:00|4159.89|4121.89|4159.9|4121.9|4160.02|4122.02|4159.82|4121.82|9
1605173290000|2020-11-12 09:28:10|4159.88|4121.88|4159.11|4121.11|4159.89|4121.89|4159.11|4121.11|10
1605173300000|2020-11-12 09:28:20|4159.07|4121.07|4158.39|4120.39|4159.07|4121.07|4158.39|4120.39|10
1605173310000|2020-11-12 09:28:30|4158.35|4120.35|4158.15|4120.15|4158.35|4120.35|4158.14|4120.14|9
1605173320000|2020-11-12 09:28:40|4158.13|4120.13|4157.62|4119.62|4158.14|4120.14|4157.62|4119.62|10
1605173330000|2020-11-12 09:28:50|4157.48|4119.48|4157.23|4119.23|4157.48|4119.48|4157.19|4119.19|9
1605173340000|2020-11-12 09:29:00|4157.21|4119.21|4157.13|4119.13|4157.21|4119.21|4157.05|4119.05|10
1605173350000|2020-11-12 09:29:10|4157.05|4119.05|4157.31|4119.31|4157.31|4119.31|4157.05|4119.05|10
1605173360000|2020-11-12 09:29:20|4157.41|4119.41|4157.57|4119.57|4157.63|4119.63|4157.41|4119.41|7
1605173370000|2020-11-12 09:29:30|4157.42|4119.42|4157.1|4119.1|4157.6|4119.6|4157.05|4119.05|9
1605173380000|2020-11-12 09:29:40|4157.24|4119.24|4157.94|4119.94|4157.94|4119.94|4157.04|4119.04|10
1605173390000|2020-11-12 09:29:50|4158.11|4120.11|4159.46|4121.46|4159.46|4121.46|4158.11|4120.11|10
1605173400000|2020-11-12 09:30:00|4159.52|4121.52|4159.46|4121.46|4159.62|4121.62|4159.46|4121.46|9
1605173410000|2020-11-12 09:30:10|4159.42|4121.42|4159.02|4121.02|4159.43|4121.43|4159.02|4121.02|10
1605173420000|2020-11-12 09:30:20|4158.9|4120.9|4158.97|4120.97|4159.03|4121.03|4158.82|4120.82|9
1605173430000|2020-11-12 09:30:30|4159.01|4121.01|4159.03|4121.03|4159.05|4121.05|4158.87|4120.87|9
1605173440000|2020-11-12 09:30:40|4159.02|4121.02|4159.27|4121.27|4159.27|4121.27|4158.96|4120.96|9
1605173450000|2020-11-12 09:30:50|4159.28|4121.28|4159.33|4121.33|4159.33|4121.33|4159.24|4121.24|9
1605173460000|2020-11-12 09:31:00|4159.19|4121.19|4159.26|4121.26|4159.26|4121.26|4159.1|4121.1|10
1605173470000|2020-11-12 09:31:10|4159.25|4121.25|4160.31|4122.31|4160.31|4122.31|4159.25|4121.25|9
1605173480000|2020-11-12 09:31:20|4160.46|4122.46|4161.81|4123.81|4161.81|4123.81|4160.46|4122.46|9
1605173490000|2020-11-12 09:31:30|4162.18|4124.18|4162.49|4124.49|4162.49|4124.49|4162.18|4124.18|10
1605173500000|2020-11-12 09:31:40|4162.64|4124.64|4162.87|4124.87|4162.87|4124.87|4162.6|4124.6|10
1605173510000|2020-11-12 09:31:50|4162.95|4124.95|4162.77|4124.77|4162.95|4124.95|4162.74|4124.74|9
1605173520000|2020-11-12 09:32:00|4162.64|4124.64|4162.77|4124.77|4162.77|4124.77|4162.46|4124.46|9
1605173530000|2020-11-12 09:32:10|4162.85|4124.85|4164.75|4126.75|4164.75|4126.75|4162.85|4124.85|10
1605173540000|2020-11-12 09:32:20|4164.81|4126.81|4165.67|4127.67|4165.67|4127.67|4164.81|4126.81|10
1605173550000|2020-11-12 09:32:30|4165.79|4127.79|4166.51|4128.51|4166.51|4128.51|4165.79|4127.79|9
1605173560000|2020-11-12 09:32:40|4166.55|4128.55|4166.58|4128.58|4166.67|4128.67|4166.55|4128.55|8
1605173570000|2020-11-12 09:32:50|4166.47|4128.47|4166.67|4128.67|4166.77|4128.77|4166.39|4128.39|10
1605173580000|2020-11-12 09:33:00|4166.62|4128.62|4166.67|4128.67|4166.79|4128.79|4166.62|4128.62|8
1605173590000|2020-11-12 09:33:10|4166.66|4128.66|4166.81|4128.81|4166.81|4128.81|4166.66|4128.66|10
1605173600000|2020-11-12 09:33:20|4166.8|4128.8|4166|4128|4167|4129|4166|4128|8
1605173610000|2020-11-12 09:33:30|4165.92|4127.92|4165.11|4127.11|4165.92|4127.92|4165.09|4127.09|10
1605173620000|2020-11-12 09:33:40|4165.05|4127.05|4165.69|4127.69|4165.69|4127.69|4164.95|4126.95|10
1605173630000|2020-11-12 09:33:50|4165.95|4127.95|4166.5|4128.5|4166.51|4128.51|4165.95|4127.95|9
1605173640000|2020-11-12 09:34:00|4166.56|4128.56|4166.67|4128.67|4166.71|4128.71|4166.5|4128.5|8
1605173650000|2020-11-12 09:34:10|4166.66|4128.66|4166.79|4128.79|4166.85|4128.85|4166.66|4128.66|8
1605173660000|2020-11-12 09:34:20|4166.9|4128.9|4167.3|4129.3|4167.3|4129.3|4166.68|4128.68|9
1605173670000|2020-11-12 09:34:30|4167.37|4129.37|4169.07|4131.07|4169.07|4131.07|4167.37|4129.37|10
1605173680000|2020-11-12 09:34:40|4169.3|4131.3|4169.31|4131.31|4169.56|4131.56|4169.05|4131.05|10
1605173690000|2020-11-12 09:34:50|4169.07|4131.07|4168.84|4130.84|4169.07|4131.07|4168.76|4130.76|10
1605173700000|2020-11-12 09:35:00|4168.83|4130.83|4169.62|4131.62|4169.62|4131.62|4168.42|4130.42|10
1605173710000|2020-11-12 09:35:10|4169.74|4131.74|4170.51|4132.51|4170.53|4132.53|4169.74|4131.74|9
1605173720000|2020-11-12 09:35:20|4170.76|4132.76|4170.96|4132.96|4170.97|4132.97|4170.76|4132.76|9
1605173730000|2020-11-12 09:35:30|4171.07|4133.07|4171.1|4133.1|4171.31|4133.31|4171|4133|9
1605173740000|2020-11-12 09:35:40|4171.18|4133.18|4169.86|4131.86|4171.18|4133.18|4169.86|4131.86|10
1605173750000|2020-11-12 09:35:50|4169.75|4131.75|4169.18|4131.18|4169.75|4131.75|4168.96|4130.96|10
1605173760000|2020-11-12 09:36:00|4169.13|4131.13|4169.08|4131.08|4169.13|4131.13|4168.86|4130.86|10
1605173770000|2020-11-12 09:36:10|4169.1|4131.1|4169.21|4131.21|4169.31|4131.31|4169.1|4131.1|8
1605173780000|2020-11-12 09:36:20|4169.17|4131.17|4169.66|4131.66|4169.66|4131.66|4169.13|4131.13|9
1605173790000|2020-11-12 09:36:30|4169.63|4131.63|4171.32|4133.32|4171.32|4133.32|4169.63|4131.63|10
1605173800000|2020-11-12 09:36:40|4171.4|4133.4|4171.86|4133.86|4171.86|4133.86|4171.39|4133.39|9
1605173810000|2020-11-12 09:36:50|4171.84|4133.84|4172.49|4134.49|4172.49|4134.49|4171.84|4133.84|10
1605173820000|2020-11-12 09:37:00|4172.5|4134.5|4173.02|4135.02|4173.05|4135.05|4172.41|4134.41|10
1605173830000|2020-11-12 09:37:10|4173.16|4135.16|4173.15|4135.15|4173.23|4135.23|4173.04|4135.04|10
1605173840000|2020-11-12 09:37:20|4173.07|4135.07|4173.02|4135.02|4173.13|4135.13|4172.95|4134.95|10
1605173850000|2020-11-12 09:37:30|4173.05|4135.05|4173.35|4135.35|4173.43|4135.43|4173.05|4135.05|7
1605173860000|2020-11-12 09:37:40|4173.3|4135.3|4173.04|4135.04|4173.32|4135.32|4173.02|4135.02|9
1605173870000|2020-11-12 09:37:50|4173.05|4135.05|4173.73|4135.73|4173.73|4135.73|4173.01|4135.01|10
1605173880000|2020-11-12 09:38:00|4173.89|4135.89|4174.13|4136.13|4174.16|4136.16|4173.89|4135.89|10
1605173890000|2020-11-12 09:38:10|4174.11|4136.11|4175.05|4137.05|4175.05|4137.05|4174.09|4136.09|10
1605173900000|2020-11-12 09:38:20|4175.35|4137.35|4174.94|4136.94|4175.36|4137.36|4174.94|4136.94|9
1605173910000|2020-11-12 09:38:30|4174.93|4136.93|4174.46|4136.46|4174.93|4136.93|4174.46|4136.46|10
1605173920000|2020-11-12 09:38:40|4174.42|4136.42|4174.11|4136.11|4174.63|4136.63|4174.11|4136.11|10
1605173930000|2020-11-12 09:38:50|4173.88|4135.88|4173.39|4135.39|4173.88|4135.88|4173.01|4135.01|10
1605173940000|2020-11-12 09:39:00|4173.51|4135.51|4173.87|4135.87|4174|4136|4173.51|4135.51|10
1605173950000|2020-11-12 09:39:10|4173.9|4135.9|4173.71|4135.71|4173.9|4135.9|4173.48|4135.48|9
1605173960000|2020-11-12 09:39:20|4173.62|4135.62|4173.66|4135.66|4173.91|4135.91|4173.62|4135.62|10
1605173970000|2020-11-12 09:39:30|4173.97|4135.97|4174.91|4136.91|4174.91|4136.91|4173.85|4135.85|9
1605173980000|2020-11-12 09:39:40|4175.12|4137.12|4174.75|4136.75|4175.36|4137.36|4174.75|4136.75|9
1605173990000|2020-11-12 09:39:50|4174.87|4136.87|4172.69|4134.69|4174.87|4136.87|4172.69|4134.69|9
1605174000000|2020-11-12 09:40:00|4172.57|4134.57|4171.31|4133.31|4172.59|4134.59|4171.31|4133.31|10
1605174010000|2020-11-12 09:40:10|4170.85|4132.85|4169.67|4131.67|4170.85|4132.85|4169.67|4131.67|10
1605174020000|2020-11-12 09:40:20|4169.6|4131.6|4169.22|4131.22|4169.6|4131.6|4169.22|4131.22|8
1605174030000|2020-11-12 09:40:30|4169.08|4131.08|4168.8|4130.8|4169.08|4131.08|4168.68|4130.68|9
1605174040000|2020-11-12 09:40:40|4168.98|4130.98|4168.74|4130.74|4169.04|4131.04|4168.74|4130.74|10
1605174050000|2020-11-12 09:40:50|4168.72|4130.72|4168.72|4130.72|4168.93|4130.93|4168.3|4130.3|10
1605174060000|2020-11-12 09:41:00|4168.7|4130.7|4167.67|4129.67|4168.7|4130.7|4167.67|4129.67|9
1605174070000|2020-11-12 09:41:10|4167.34|4129.34|4166.06|4128.06|4167.34|4129.34|4166.06|4128.06|10
1605174080000|2020-11-12 09:41:20|4165.94|4127.94|4164.4|4126.4|4166.07|4128.07|4164.4|4126.4|10
1605174090000|2020-11-12 09:41:30|4164.38|4126.38|4163.51|4125.51|4164.4|4126.4|4163.1|4125.1|9
1605174100000|2020-11-12 09:41:40|4163.61|4125.61|4165.42|4127.42|4165.72|4127.72|4163.61|4125.61|10
1605174110000|2020-11-12 09:41:50|4165.43|4127.43|4165.25|4127.25|4165.78|4127.78|4165.25|4127.25|9
1605174120000|2020-11-12 09:42:00|4165.22|4127.22|4164.93|4126.93|4165.33|4127.33|4164.93|4126.93|9
1605174130000|2020-11-12 09:42:10|4164.99|4126.99|4164.25|4126.25|4164.99|4126.99|4164.25|4126.25|10
1605174140000|2020-11-12 09:42:20|4164.19|4126.19|4163.36|4125.36|4164.23|4126.23|4163.36|4125.36|10
1605174150000|2020-11-12 09:42:30|4162.4|4124.4|4160.93|4122.93|4162.4|4124.4|4160.93|4122.93|10
1605174160000|2020-11-12 09:42:40|4161.06|4123.06|4160.35|4122.35|4161.08|4123.08|4160.35|4122.35|10
1605174170000|2020-11-12 09:42:50|4160.36|4122.36|4160.18|4122.18|4160.42|4122.42|4160.13|4122.13|9
1605174180000|2020-11-12 09:43:00|4160.12|4122.12|4161.41|4123.41|4161.41|4123.41|4160.1|4122.1|10
1605174190000|2020-11-12 09:43:10|4161.45|4123.45|4161.53|4123.53|4161.57|4123.57|4161.45|4123.45|9
1605174200000|2020-11-12 09:43:20|4161.65|4123.65|4161.89|4123.89|4161.89|4123.89|4161.65|4123.65|9
1605174210000|2020-11-12 09:43:30|4161.9|4123.9|4160.77|4122.77|4161.91|4123.91|4160.77|4122.77|10
1605174220000|2020-11-12 09:43:40|4160.75|4122.75|4160.64|4122.64|4160.75|4122.75|4160.57|4122.57|9
1605174230000|2020-11-12 09:43:50|4160.62|4122.62|4160.69|4122.69|4160.73|4122.73|4160.62|4122.62|9
1605174240000|2020-11-12 09:44:00|4160.93|4122.93|4162.22|4124.22|4162.22|4124.22|4160.93|4122.93|10
1605174250000|2020-11-12 09:44:10|4162.58|4124.58|4163.2|4125.2|4163.2|4125.2|4162.58|4124.58|10
1605174260000|2020-11-12 09:44:20|4163.39|4125.39|4164.04|4126.04|4164.18|4126.18|4163.39|4125.39|10
1605174270000|2020-11-12 09:44:30|4164.02|4126.02|4164.06|4126.06|4164.11|4126.11|4163.82|4125.82|9
1605174280000|2020-11-12 09:44:40|4164.45|4126.45|4165.38|4127.38|4165.38|4127.38|4164.45|4126.45|9
1605174290000|2020-11-12 09:44:50|4165.55|4127.55|4165.49|4127.49|4165.59|4127.59|4165.41|4127.41|9
1605174300000|2020-11-12 09:45:00|4165.47|4127.47|4165.37|4127.37|4165.54|4127.54|4165.31|4127.31|10
1605174310000|2020-11-12 09:45:10|4165.46|4127.46|4166.43|4128.43|4166.43|4128.43|4165.46|4127.46|10
1605174320000|2020-11-12 09:45:20|4166.41|4128.41|4166.21|4128.21|4166.42|4128.42|4166.14|4128.14|10
1605174330000|2020-11-12 09:45:30|4166.24|4128.24|4166.92|4128.92|4166.92|4128.92|4166.23|4128.23|10
1605174340000|2020-11-12 09:45:40|4167.06|4129.06|4167.51|4129.51|4167.51|4129.51|4167.02|4129.02|9
1605174350000|2020-11-12 09:45:50|4167.83|4129.83|4168.81|4130.81|4168.81|4130.81|4167.83|4129.83|10
1605174360000|2020-11-12 09:46:00|4169|4131|4169.38|4131.38|4169.44|4131.44|4168.98|4130.98|10
1605174370000|2020-11-12 09:46:10|4169.32|4131.32|4168.98|4130.98|4169.35|4131.35|4168.98|4130.98|9
1605174380000|2020-11-12 09:46:20|4168.97|4130.97|4168.63|4130.63|4169.02|4131.02|4168.58|4130.58|9
1605174390000|2020-11-12 09:46:30|4168.59|4130.59|4168.67|4130.67|4168.67|4130.67|4168.47|4130.47|10
1605174400000|2020-11-12 09:46:40|4168.69|4130.69|4169.18|4131.18|4169.18|4131.18|4168.67|4130.67|9
1605174410000|2020-11-12 09:46:50|4169.1|4131.1|4169.2|4131.2|4169.21|4131.21|4169.02|4131.02|10
1605174420000|2020-11-12 09:47:00|4169.11|4131.11|4169.44|4131.44|4169.44|4131.44|4169.11|4131.11|9
1605174430000|2020-11-12 09:47:10|4169.48|4131.48|4169.51|4131.51|4169.55|4131.55|4169.45|4131.45|8
1605174440000|2020-11-12 09:47:20|4169.49|4131.49|4168.94|4130.94|4169.49|4131.49|4168.94|4130.94|9
1605174450000|2020-11-12 09:47:30|4168.89|4130.89|4168.58|4130.58|4168.91|4130.91|4168.51|4130.51|9
1605174460000|2020-11-12 09:47:40|4168.5|4130.5|4167.79|4129.79|4168.5|4130.5|4167.79|4129.79|10
1605174470000|2020-11-12 09:47:50|4167.75|4129.75|4167.35|4129.35|4167.77|4129.77|4167.25|4129.25|9
1605174480000|2020-11-12 09:48:00|4167.27|4129.27|4167.33|4129.33|4167.35|4129.35|4167.19|4129.19|10
1605174490000|2020-11-12 09:48:10|4167.32|4129.32|4168.28|4130.28|4168.28|4130.28|4167.3|4129.3|10
1605174500000|2020-11-12 09:48:20|4168.33|4130.33|4168.61|4130.61|4168.61|4130.61|4168.27|4130.27|9
1605174510000|2020-11-12 09:48:30|4168.59|4130.59|4168.62|4130.62|4168.67|4130.67|4168.57|4130.57|9
1605174520000|2020-11-12 09:48:40|4168.6|4130.6|4169.1|4131.1|4169.1|4131.1|4168.54|4130.54|10
1605174530000|2020-11-12 09:48:50|4169.17|4131.17|4170.3|4132.3|4170.3|4132.3|4169.17|4131.17|10
1605174540000|2020-11-12 09:49:00|4170.29|4132.29|4170.56|4132.56|4170.56|4132.56|4170.29|4132.29|8
1605174550000|2020-11-12 09:49:10|4170.53|4132.53|4170.61|4132.61|4170.65|4132.65|4170.47|4132.47|10
1605174560000|2020-11-12 09:49:20|4170.59|4132.59|4170.99|4132.99|4170.99|4132.99|4170.46|4132.46|10
1605174570000|2020-11-12 09:49:30|4171.05|4133.05|4171.19|4133.19|4171.29|4133.29|4171.05|4133.05|9
1605174580000|2020-11-12 09:49:40|4171.21|4133.21|4171.71|4133.71|4171.71|4133.71|4171.21|4133.21|9
1605174590000|2020-11-12 09:49:50|4171.75|4133.75|4171.68|4133.68|4171.75|4133.75|4171.61|4133.61|8
1605174600000|2020-11-12 09:50:00|4171.7|4133.7|4171.94|4133.94|4171.98|4133.98|4171.7|4133.7|9
1605174610000|2020-11-12 09:50:10|4172|4134|4171.94|4133.94|4172.05|4134.05|4171.93|4133.93|9
1605174620000|2020-11-12 09:50:20|4171.95|4133.95|4172.19|4134.19|4172.22|4134.22|4171.95|4133.95|9
1605174630000|2020-11-12 09:50:30|4172.22|4134.22|4172.66|4134.66|4172.71|4134.71|4172.22|4134.22|8
1605174640000|2020-11-12 09:50:40|4172.83|4134.83|4172.9|4134.9|4172.98|4134.98|4172.83|4134.83|9
1605174650000|2020-11-12 09:50:50|4172.93|4134.93|4173.05|4135.05|4173.07|4135.07|4172.77|4134.77|9
1605174660000|2020-11-12 09:51:00|4172.98|4134.98|4172.8|4134.8|4173.12|4135.12|4172.8|4134.8|10
1605174670000|2020-11-12 09:51:10|4172.7|4134.7|4172.08|4134.08|4172.7|4134.7|4172.08|4134.08|10
1605174680000|2020-11-12 09:51:20|4172.01|4134.01|4170.91|4132.91|4172.01|4134.01|4170.91|4132.91|10
1605174690000|2020-11-12 09:51:30|4170.92|4132.92|4170.74|4132.74|4170.93|4132.93|4170.67|4132.67|8
1605174700000|2020-11-12 09:51:40|4170.94|4132.94|4170.73|4132.73|4171.14|4133.14|4170.73|4132.73|9
1605174710000|2020-11-12 09:51:50|4170.41|4132.41|4170.53|4132.53|4170.63|4132.63|4170.23|4132.23|10
1605174720000|2020-11-12 09:52:00|4170.27|4132.27|4169.89|4131.89|4170.31|4132.31|4169.51|4131.51|10
1605174730000|2020-11-12 09:52:10|4170.16|4132.16|4172.16|4134.16|4172.16|4134.16|4170.1|4132.1|10
1605174740000|2020-11-12 09:52:20|4172.41|4134.41|4174.29|4136.29|4174.48|4136.48|4172.31|4134.31|9
1605174750000|2020-11-12 09:52:30|4173.99|4135.99|4176.68|4138.68|4176.68|4138.68|4173.99|4135.99|10
1605174760000|2020-11-12 09:52:40|4177.07|4139.07|4177.16|4139.16|4177.92|4139.92|4177.03|4139.03|10
1605174770000|2020-11-12 09:52:50|4176.97|4138.97|4175.48|4137.48|4176.97|4138.97|4175.48|4137.48|10
1605174780000|2020-11-12 09:53:00|4176.01|4138.01|4177.22|4139.22|4177.22|4139.22|4176.01|4138.01|10
1605174790000|2020-11-12 09:53:10|4177.27|4139.27|4182.66|4144.66|4182.66|4144.66|4177.27|4139.27|10
1605174800000|2020-11-12 09:53:20|4182.99|4144.99|4183.04|4145.04|4184.5|4146.5|4182.99|4144.99|10
1605174810000|2020-11-12 09:53:30|4183.16|4145.16|4183.43|4145.43|4183.43|4145.43|4183|4145|8
1605174820000|2020-11-12 09:53:40|4183.46|4145.46|4183.82|4145.82|4183.94|4145.94|4183.46|4145.46|10
1605174830000|2020-11-12 09:53:50|4183.87|4145.87|4184.39|4146.39|4184.39|4146.39|4183.87|4145.87|10
1605174840000|2020-11-12 09:54:00|4184.59|4146.59|4184.34|4146.34|4184.65|4146.65|4184.34|4146.34|8
1605174850000|2020-11-12 09:54:10|4184.37|4146.37|4184.3|4146.3|4184.37|4146.37|4184.2|4146.2|9
1605174860000|2020-11-12 09:54:20|4184.74|4146.74|4185.56|4147.56|4185.56|4147.56|4184.3|4146.3|10
1605174870000|2020-11-12 09:54:30|4185.96|4147.96|4186.71|4148.71|4186.71|4148.71|4185.96|4147.96|10
1605174880000|2020-11-12 09:54:40|4186.4|4148.4|4186.73|4148.73|4186.73|4148.73|4185.71|4147.71|10
1605174890000|2020-11-12 09:54:50|4186.88|4148.88|4187.1|4149.1|4187.19|4149.19|4186.78|4148.78|10
1605174900000|2020-11-12 09:55:00|4187.08|4149.08|4188.19|4150.19|4188.19|4150.19|4187.08|4149.08|10
1605174910000|2020-11-12 09:55:10|4188.18|4150.18|4188.74|4150.74|4188.75|4150.75|4188.06|4150.06|10
1605174920000|2020-11-12 09:55:20|4188.87|4150.87|4188.82|4150.82|4189.01|4151.01|4188.82|4150.82|10
1605174930000|2020-11-12 09:55:30|4188.64|4150.64|4188.46|4150.46|4188.83|4150.83|4188.46|4150.46|10
1605174940000|2020-11-12 09:55:40|4188.11|4150.11|4186.23|4148.23|4188.27|4150.27|4186.23|4148.23|10
1605174950000|2020-11-12 09:55:50|4185.74|4147.74|4182.49|4144.49|4185.74|4147.74|4182.49|4144.49|10
1605174960000|2020-11-12 09:56:00|4181.64|4143.64|4180.8|4142.8|4181.64|4143.64|4180.8|4142.8|10
1605174970000|2020-11-12 09:56:10|4180.45|4142.45|4179.08|4141.08|4180.45|4142.45|4179.08|4141.08|10
1605174980000|2020-11-12 09:56:20|4179|4141|4178.5|4140.5|4179.25|4141.25|4178.5|4140.5|10
1605174990000|2020-11-12 09:56:30|4178.32|4140.32|4179.06|4141.06|4179.06|4141.06|4178.22|4140.22|10
1605175000000|2020-11-12 09:56:40|4179.3|4141.3|4179.86|4141.86|4180.26|4142.26|4179.3|4141.3|9
1605175010000|2020-11-12 09:56:50|4179.79|4141.79|4180.04|4142.04|4180.04|4142.04|4179.71|4141.71|9
1605175020000|2020-11-12 09:57:00|4180.1|4142.1|4180.62|4142.62|4180.62|4142.62|4179.97|4141.97|10
1605175030000|2020-11-12 09:57:10|4180.59|4142.59|4181.01|4143.01|4181.01|4143.01|4180.49|4142.49|10
1605175040000|2020-11-12 09:57:20|4180.94|4142.94|4181.21|4143.21|4181.21|4143.21|4180.94|4142.94|8
1605175050000|2020-11-12 09:57:30|4181.27|4143.27|4181.39|4143.39|4181.41|4143.41|4181.18|4143.18|9
1605175060000|2020-11-12 09:57:40|4182.24|4144.24|4184.57|4146.57|4184.57|4146.57|4182.12|4144.12|10
1605175070000|2020-11-12 09:57:50|4184.93|4146.93|4185.85|4147.85|4186.3|4148.3|4184.93|4146.93|10
1605175080000|2020-11-12 09:58:00|4185.98|4147.98|4186.11|4148.11|4186.3|4148.3|4185.79|4147.79|10
1605175090000|2020-11-12 09:58:10|4186.59|4148.59|4187.23|4149.23|4187.23|4149.23|4186.59|4148.59|8
1605175100000|2020-11-12 09:58:20|4187.19|4149.19|4187.11|4149.11|4187.24|4149.24|4186.94|4148.94|9
1605175110000|2020-11-12 09:58:30|4187.15|4149.15|4187.41|4149.41|4187.44|4149.44|4187.1|4149.1|8
1605175120000|2020-11-12 09:58:40|4187.36|4149.36|4187.44|4149.44|4187.44|4149.44|4187.29|4149.29|10
1605175130000|2020-11-12 09:58:50|4187.54|4149.54|4188.08|4150.08|4188.08|4150.08|4187.42|4149.42|9
1605175140000|2020-11-12 09:59:00|4188.06|4150.06|4189.31|4151.31|4189.31|4151.31|4188.06|4150.06|9
1605175150000|2020-11-12 09:59:10|4189.51|4151.51|4189.97|4151.97|4190.1|4152.1|4189.51|4151.51|10
1605175160000|2020-11-12 09:59:20|4189.99|4151.99|4190.66|4152.66|4190.66|4152.66|4189.97|4151.97|10
1605175170000|2020-11-12 09:59:30|4190.79|4152.79|4191.18|4153.18|4191.18|4153.18|4190.67|4152.67|10
1605175180000|2020-11-12 09:59:40|4191.13|4153.13|4191.37|4153.37|4191.44|4153.44|4190.93|4152.93|10
1605175190000|2020-11-12 09:59:50|4191.4|4153.4|4191.59|4153.59|4191.6|4153.6|4191.21|4153.21|10
1605175200000|2020-11-12 10:00:00|4191.84|4153.84|4191.82|4153.82|4191.97|4153.97|4191.69|4153.69|9
1605175210000|2020-11-12 10:00:10|4191.89|4153.89|4191.79|4153.79|4191.89|4153.89|4191.77|4153.77|10
1605175220000|2020-11-12 10:00:20|4192.11|4154.11|4194.97|4156.97|4194.97|4156.97|4192.11|4154.11|10
1605175230000|2020-11-12 10:00:30|4195.12|4157.12|4196.36|4158.36|4196.36|4158.36|4195.12|4157.12|10
1605175240000|2020-11-12 10:00:40|4196.69|4158.69|4196.54|4158.54|4197.37|4159.37|4196.47|4158.47|9
1605175250000|2020-11-12 10:00:50|4196.56|4158.56|4196.89|4158.89|4197.03|4159.03|4196.56|4158.56|9
1605175260000|2020-11-12 10:01:00|4197.1|4159.1|4198.3|4160.3|4198.43|4160.43|4196.97|4158.97|10
1605175270000|2020-11-12 10:01:10|4198.56|4160.56|4199.76|4161.76|4199.76|4161.76|4198.42|4160.42|10
1605175280000|2020-11-12 10:01:20|4199.98|4161.98|4200.5|4162.5|4200.5|4162.5|4199.71|4161.71|10
1605175290000|2020-11-12 10:01:30|4200.72|4162.72|4201.86|4163.86|4201.86|4163.86|4200.72|4162.72|10
1605175300000|2020-11-12 10:01:40|4201.98|4163.98|4204.5|4166.5|4205.02|4167.02|4201.91|4163.91|10
1605175310000|2020-11-12 10:01:50|4204.56|4166.56|4203.96|4165.96|4204.7|4166.7|4203.81|4165.81|10
1605175320000|2020-11-12 10:02:00|4204.17|4166.17|4205.11|4167.11|4205.11|4167.11|4204.03|4166.03|10
1605175330000|2020-11-12 10:02:10|4205.17|4167.17|4205.68|4167.68|4205.79|4167.79|4205.17|4167.17|9
1605175340000|2020-11-12 10:02:20|4205.75|4167.75|4204.91|4166.91|4205.79|4167.79|4204.91|4166.91|10
1605175350000|2020-11-12 10:02:30|4204.81|4166.81|4204.83|4166.83|4205.12|4167.12|4204.77|4166.77|10
1605175360000|2020-11-12 10:02:40|4205.04|4167.04|4205.54|4167.54|4205.54|4167.54|4205.04|4167.04|10
1605175370000|2020-11-12 10:02:50|4205.71|4167.71|4206.75|4168.75|4206.75|4168.75|4205.71|4167.71|10
1605175380000|2020-11-12 10:03:00|4206.73|4168.73|4206.91|4168.91|4206.91|4168.91|4206.35|4168.35|10
1605175390000|2020-11-12 10:03:10|4206.99|4168.99|4208.19|4170.19|4208.19|4170.19|4206.89|4168.89|9
1605175400000|2020-11-12 10:03:20|4208.15|4170.15|4208.04|4170.04|4208.24|4170.24|4208.01|4170.01|9
1605175410000|2020-11-12 10:03:30|4207.93|4169.93|4207.59|4169.59|4208.2|4170.2|4207.59|4169.59|9
1605175420000|2020-11-12 10:03:40|4207.05|4169.05|4203.83|4165.83|4207.05|4169.05|4203.83|4165.83|10
1605175430000|2020-11-12 10:03:50|4203.69|4165.69|4203.33|4165.33|4203.69|4165.69|4203.33|4165.33|8
1605175440000|2020-11-12 10:04:00|4203.15|4165.15|4203.24|4165.24|4203.36|4165.36|4203.13|4165.13|10
1605175450000|2020-11-12 10:04:10|4203.28|4165.28|4203.39|4165.39|4203.4|4165.4|4203.21|4165.21|9
1605175460000|2020-11-12 10:04:20|4203.34|4165.34|4203.7|4165.7|4203.7|4165.7|4203.31|4165.31|8
1605175470000|2020-11-12 10:04:30|4203.74|4165.74|4203.95|4165.95|4204.03|4166.03|4203.69|4165.69|10
1605175480000|2020-11-12 10:04:40|4204.03|4166.03|4204.85|4166.85|4204.85|4166.85|4204.03|4166.03|9
1605175490000|2020-11-12 10:04:50|4205.85|4167.85|4207.46|4169.46|4207.58|4169.58|4205.85|4167.85|9
1605175500000|2020-11-12 10:05:00|4207.63|4169.63|4210.02|4172.02|4210.02|4172.02|4207.63|4169.63|10
1605175510000|2020-11-12 10:05:10|4210.5|4172.5|4211.85|4173.85|4211.85|4173.85|4210.5|4172.5|10
1605175520000|2020-11-12 10:05:20|4211.77|4173.77|4211.79|4173.79|4211.79|4173.79|4211.58|4173.58|9
1605175530000|2020-11-12 10:05:30|4211.68|4173.68|4211.78|4173.78|4212.05|4174.05|4211.66|4173.66|10
1605175540000|2020-11-12 10:05:40|4211.83|4173.83|4211.52|4173.52|4211.83|4173.83|4211.52|4173.52|10
1605175550000|2020-11-12 10:05:50|4211.67|4173.67|4212.01|4174.01|4212.04|4174.04|4211.5|4173.5|9
1605175560000|2020-11-12 10:06:00|4212.1|4174.1|4212.27|4174.27|4212.36|4174.36|4211.98|4173.98|10
1605175570000|2020-11-12 10:06:10|4212.41|4174.41|4212.74|4174.74|4212.92|4174.92|4212.37|4174.37|10
1605175580000|2020-11-12 10:06:20|4212.81|4174.81|4212.38|4174.38|4212.95|4174.95|4212.15|4174.15|9
1605175590000|2020-11-12 10:06:30|4212.06|4174.06|4211.65|4173.65|4212.06|4174.06|4211.58|4173.58|10
1605175600000|2020-11-12 10:06:40|4211.47|4173.47|4211.36|4173.36|4211.6|4173.6|4211.36|4173.36|10
1605175610000|2020-11-12 10:06:50|4211.29|4173.29|4212.11|4174.11|4212.19|4174.19|4211.29|4173.29|10
1605175620000|2020-11-12 10:07:00|4212.04|4174.04|4211.23|4173.23|4212.04|4174.04|4211.23|4173.23|10
1605175630000|2020-11-12 10:07:10|4211.15|4173.15|4210.56|4172.56|4211.15|4173.15|4210.56|4172.56|10
1605175640000|2020-11-12 10:07:20|4210.57|4172.57|4210.39|4172.39|4210.57|4172.57|4210.39|4172.39|8
1605175650000|2020-11-12 10:07:30|4210.33|4172.33|4210.16|4172.16|4210.52|4172.52|4210.16|4172.16|10
1605175660000|2020-11-12 10:07:40|4210.09|4172.09|4209.95|4171.95|4210.32|4172.32|4209.85|4171.85|9
1605175670000|2020-11-12 10:07:50|4210|4172|4209.44|4171.44|4210.17|4172.17|4209.44|4171.44|10
1605175680000|2020-11-12 10:08:00|4209.47|4171.47|4208.98|4170.98|4209.47|4171.47|4208.91|4170.91|10
1605175690000|2020-11-12 10:08:10|4208.99|4170.99|4208.05|4170.05|4208.99|4170.99|4208.05|4170.05|10
1605175700000|2020-11-12 10:08:20|4207.51|4169.51|4205.59|4167.59|4207.51|4169.51|4205.53|4167.53|10
1605175710000|2020-11-12 10:08:30|4205.54|4167.54|4205.06|4167.06|4205.54|4167.54|4205.06|4167.06|9
1605175720000|2020-11-12 10:08:40|4205.01|4167.01|4205.1|4167.1|4205.12|4167.12|4205.01|4167.01|9
1605175730000|2020-11-12 10:08:50|4205.02|4167.02|4205.16|4167.16|4205.28|4167.28|4205|4167|8
1605175740000|2020-11-12 10:09:00|4205.02|4167.02|4205.53|4167.53|4205.61|4167.61|4205.02|4167.02|10
1605175750000|2020-11-12 10:09:10|4205.29|4167.29|4205.21|4167.21|4205.29|4167.29|4204.7|4166.7|10
1605175760000|2020-11-12 10:09:20|4205.32|4167.32|4206.27|4168.27|4206.27|4168.27|4205.32|4167.32|10
1605175770000|2020-11-12 10:09:30|4206.25|4168.25|4206.57|4168.57|4206.88|4168.88|4206.25|4168.25|10
1605175780000|2020-11-12 10:09:40|4206.52|4168.52|4206.5|4168.5|4206.69|4168.69|4206.5|4168.5|10
1605175790000|2020-11-12 10:09:50|4206.54|4168.54|4206.57|4168.57|4206.68|4168.68|4206.54|4168.54|6
1605175800000|2020-11-12 10:10:00|4206.68|4168.68|4206.8|4168.8|4206.86|4168.86|4206.68|4168.68|9
1605175810000|2020-11-12 10:10:10|4206.75|4168.75|4207.52|4169.52|4207.52|4169.52|4206.73|4168.73|10
1605175820000|2020-11-12 10:10:20|4208.07|4170.07|4210.99|4172.99|4210.99|4172.99|4208.07|4170.07|10
1605175830000|2020-11-12 10:10:30|4211.09|4173.09|4211.28|4173.28|4211.5|4173.5|4211.09|4173.09|10
1605175840000|2020-11-12 10:10:40|4211.32|4173.32|4211.46|4173.46|4211.6|4173.6|4211.2|4173.2|9
1605175850000|2020-11-12 10:10:50|4211.48|4173.48|4211.13|4173.13|4211.51|4173.51|4211.13|4173.13|10
1605175860000|2020-11-12 10:11:00|4211.11|4173.11|4209.86|4171.86|4211.13|4173.13|4209.86|4171.86|10
1605175870000|2020-11-12 10:11:10|4209.56|4171.56|4208.75|4170.75|4209.56|4171.56|4208.75|4170.75|10
1605175880000|2020-11-12 10:11:20|4208.59|4170.59|4208.75|4170.75|4208.97|4170.97|4208.59|4170.59|10
1605175890000|2020-11-12 10:11:30|4208.71|4170.71|4208.94|4170.94|4209.09|4171.09|4208.71|4170.71|8
1605175900000|2020-11-12 10:11:40|4208.97|4170.97|4209.51|4171.51|4209.51|4171.51|4208.83|4170.83|10
1605175910000|2020-11-12 10:11:50|4209.61|4171.61|4209.34|4171.34|4209.82|4171.82|4209.19|4171.19|10
1605175920000|2020-11-12 10:12:00|4209.23|4171.23|4209.23|4171.23|4209.35|4171.35|4209.22|4171.22|9
1605175930000|2020-11-12 10:12:10|4209.53|4171.53|4210.12|4172.12|4210.12|4172.12|4209.37|4171.37|10
1605175940000|2020-11-12 10:12:20|4210.44|4172.44|4210.72|4172.72|4210.72|4172.72|4210.35|4172.35|10
1605175950000|2020-11-12 10:12:30|4210.61|4172.61|4210.78|4172.78|4210.78|4172.78|4210.55|4172.55|10
1605175960000|2020-11-12 10:12:40|4210.75|4172.75|4210.78|4172.78|4210.84|4172.84|4210.72|4172.72|9
1605175970000|2020-11-12 10:12:50|4210.76|4172.76|4210.48|4172.48|4210.87|4172.87|4210.47|4172.47|10
1605175980000|2020-11-12 10:13:00|4210.5|4172.5|4210.71|4172.71|4210.71|4172.71|4210.28|4172.28|10
1605175990000|2020-11-12 10:13:10|4211.11|4173.11|4211.04|4173.04|4211.27|4173.27|4211.04|4173.04|9
1605176000000|2020-11-12 10:13:20|4210.99|4172.99|4209.95|4171.95|4210.99|4172.99|4209.77|4171.77|10
1605176010000|2020-11-12 10:13:30|4209.92|4171.92|4209.03|4171.03|4209.92|4171.92|4209.03|4171.03|9
1605176020000|2020-11-12 10:13:40|4208.67|4170.67|4207.06|4169.06|4208.67|4170.67|4207.06|4169.06|10
1605176030000|2020-11-12 10:13:50|4206.93|4168.93|4202.96|4164.96|4206.93|4168.93|4202.96|4164.96|9
1605176040000|2020-11-12 10:14:00|4202.88|4164.88|4201.86|4163.86|4202.88|4164.88|4201.65|4163.65|9
1605176050000|2020-11-12 10:14:10|4201.93|4163.93|4201.92|4163.92|4202.02|4164.02|4201.9|4163.9|9
1605176060000|2020-11-12 10:14:20|4201.89|4163.89|4202.76|4164.76|4202.76|4164.76|4201.81|4163.81|9
1605176070000|2020-11-12 10:14:30|4202.89|4164.89|4202.93|4164.93|4203.09|4165.09|4202.85|4164.85|10
1605176080000|2020-11-12 10:14:40|4202.84|4164.84|4202.6|4164.6|4203.06|4165.06|4202.6|4164.6|9
1605176090000|2020-11-12 10:14:50|4202.59|4164.59|4202.82|4164.82|4202.82|4164.82|4202.59|4164.59|9
1605176100000|2020-11-12 10:15:00|4202.99|4164.99|4202.04|4164.04|4203.11|4165.11|4202.04|4164.04|10
1605176110000|2020-11-12 10:15:10|4201.89|4163.89|4199.64|4161.64|4201.89|4163.89|4199.64|4161.64|10
1605176120000|2020-11-12 10:15:20|4199.17|4161.17|4196.88|4158.88|4199.17|4161.17|4196.88|4158.88|9
1605176130000|2020-11-12 10:15:30|4196.41|4158.41|4194.96|4156.96|4196.41|4158.41|4194.86|4156.86|9
1605176140000|2020-11-12 10:15:40|4194.92|4156.92|4194.96|4156.96|4195.42|4157.42|4194.92|4156.92|10
1605176150000|2020-11-12 10:15:50|4194.84|4156.84|4195.55|4157.55|4195.73|4157.73|4194.84|4156.84|10
1605176160000|2020-11-12 10:16:00|4195.5|4157.5|4195.41|4157.41|4195.61|4157.61|4195.32|4157.32|10
1605176170000|2020-11-12 10:16:10|4195.49|4157.49|4195.03|4157.03|4195.49|4157.49|4195|4157|9
1605176180000|2020-11-12 10:16:20|4194.94|4156.94|4193.2|4155.2|4194.94|4156.94|4193.2|4155.2|10
1605176190000|2020-11-12 10:16:30|4193.03|4155.03|4191.14|4153.14|4193.09|4155.09|4191.14|4153.14|9
1605176200000|2020-11-12 10:16:40|4191.36|4153.36|4190.24|4152.24|4191.36|4153.36|4190.17|4152.17|10
1605176210000|2020-11-12 10:16:50|4190.31|4152.31|4189.77|4151.77|4190.53|4152.53|4189.77|4151.77|9
1605176220000|2020-11-12 10:17:00|4189.79|4151.79|4189.71|4151.71|4189.83|4151.83|4189.32|4151.32|10
1605176230000|2020-11-12 10:17:10|4189.69|4151.69|4190.02|4152.02|4190.02|4152.02|4189.45|4151.45|9
1605176240000|2020-11-12 10:17:20|4189.96|4151.96|4189.43|4151.43|4190.87|4152.87|4187.58|4149.58|10
1605176250000|2020-11-12 10:17:30|4189.05|4151.05|4187.97|4149.97|4189.05|4151.05|4187.22|4149.22|10
1605176260000|2020-11-12 10:17:40|4187.5|4149.5|4179.23|4141.23|4187.5|4149.5|4179.23|4141.23|10
1605176270000|2020-11-12 10:17:50|4178.23|4140.23|4174.02|4136.02|4178.23|4140.23|4174.02|4136.02|10
1605176280000|2020-11-12 10:18:00|4174.86|4136.86|4175.18|4137.18|4175.63|4137.63|4174.61|4136.61|10
1605176290000|2020-11-12 10:18:10|4175.35|4137.35|4174.59|4136.59|4175.78|4137.78|4174.24|4136.24|10
1605176300000|2020-11-12 10:18:20|4175.15|4137.15|4164.98|4126.98|4175.15|4137.15|4164.98|4126.98|10
1605176310000|2020-11-12 10:18:30|4164.48|4126.48|4160.44|4122.44|4164.87|4126.87|4160.44|4122.44|10
1605176320000|2020-11-12 10:18:40|4160.71|4122.71|4159.98|4121.98|4161.04|4123.04|4159.98|4121.98|10
1605176330000|2020-11-12 10:18:50|4159.82|4121.82|4160|4122|4160.8|4122.8|4159.8|4121.8|10
1605176340000|2020-11-12 10:19:00|4160.18|4122.18|4156.28|4118.28|4160.18|4122.18|4156.28|4118.28|10
1605176350000|2020-11-12 10:19:10|4156.14|4118.14|4152.01|4114.01|4156.14|4118.14|4152.01|4114.01|10
1605176360000|2020-11-12 10:19:20|4151.6|4113.6|4151.73|4113.73|4151.9|4113.9|4151.51|4113.51|10
1605176370000|2020-11-12 10:19:30|4151.85|4113.85|4151.54|4113.54|4151.85|4113.85|4151.28|4113.28|10
1605176380000|2020-11-12 10:19:40|4151.62|4113.62|4151.89|4113.89|4151.99|4113.99|4151.46|4113.46|10
1605176390000|2020-11-12 10:19:50|4152.14|4114.14|4152.18|4114.18|4152.34|4114.34|4152.14|4114.14|10
1605176400000|2020-11-12 10:20:00|4152.29|4114.29|4152.62|4114.62|4152.62|4114.62|4152|4114|9
1605176410000|2020-11-12 10:20:10|4152.34|4114.34|4151.84|4113.84|4153.08|4115.08|4151.59|4113.59|10
1605176420000|2020-11-12 10:20:20|4151.89|4113.89|4147.3|4109.3|4151.89|4113.89|4147.3|4109.3|10
1605176430000|2020-11-12 10:20:30|4147.05|4109.05|4146.24|4108.24|4147.23|4109.23|4146.24|4108.24|9
1605176440000|2020-11-12 10:20:40|4145.69|4107.69|4144.18|4106.18|4145.69|4107.69|4144.13|4106.13|10
1605176450000|2020-11-12 10:20:50|4144.07|4106.07|4142.59|4104.59|4144.19|4106.19|4142.59|4104.59|10
1605176460000|2020-11-12 10:21:00|4142.4|4104.4|4143.17|4105.17|4143.17|4105.17|4142.4|4104.4|10
1605176470000|2020-11-12 10:21:10|4142.88|4104.88|4144.3|4106.3|4144.39|4106.39|4142.88|4104.88|10
1605176480000|2020-11-12 10:21:20|4144.37|4106.37|4146.64|4108.64|4146.64|4108.64|4144.24|4106.24|10
1605176490000|2020-11-12 10:21:30|4146.68|4108.68|4146.36|4108.36|4146.68|4108.68|4146.2|4108.2|9
1605176500000|2020-11-12 10:21:40|4146.51|4108.51|4147.29|4109.29|4147.31|4109.31|4146.51|4108.51|10
1605176510000|2020-11-12 10:21:50|4147.38|4109.38|4147.94|4109.94|4148|4110|4147.38|4109.38|10
1605176520000|2020-11-12 10:22:00|4147.9|4109.9|4148.76|4110.76|4148.76|4110.76|4147.9|4109.9|10
1605176530000|2020-11-12 10:22:10|4148.6|4110.6|4148.99|4110.99|4149.38|4111.38|4148.6|4110.6|10
1605176540000|2020-11-12 10:22:20|4148.93|4110.93|4147.23|4109.23|4148.93|4110.93|4147.23|4109.23|10
1605176550000|2020-11-12 10:22:30|4146.9|4108.9|4144.45|4106.45|4146.9|4108.9|4144.45|4106.45|10
1605176560000|2020-11-12 10:22:40|4144.41|4106.41|4145.25|4107.25|4145.25|4107.25|4144.34|4106.34|10
1605176570000|2020-11-12 10:22:50|4145.38|4107.38|4146.56|4108.56|4146.56|4108.56|4145.38|4107.38|8
1605176580000|2020-11-12 10:23:00|4146.68|4108.68|4148.52|4110.52|4148.57|4110.57|4146.68|4108.68|10
1605176590000|2020-11-12 10:23:10|4148.74|4110.74|4148.65|4110.65|4149.2|4111.2|4148.61|4110.61|10
1605176600000|2020-11-12 10:23:20|4148.53|4110.53|4148.35|4110.35|4148.58|4110.58|4148.17|4110.17|10
1605176610000|2020-11-12 10:23:30|4148.33|4110.33|4148.88|4110.88|4148.94|4110.94|4148.32|4110.32|10
1605176620000|2020-11-12 10:23:40|4148.82|4110.82|4149.1|4111.1|4149.1|4111.1|4148.82|4110.82|9
1605176630000|2020-11-12 10:23:50|4148.97|4110.97|4149.07|4111.07|4149.07|4111.07|4148.52|4110.52|9
1605176640000|2020-11-12 10:24:00|4149|4111|4153.2|4115.2|4153.2|4115.2|4149|4111|10
1605176650000|2020-11-12 10:24:10|4153.75|4115.75|4156.11|4118.11|4156.11|4118.11|4153.75|4115.75|10
1605176660000|2020-11-12 10:24:20|4156.01|4118.01|4158.15|4120.15|4158.15|4120.15|4156.01|4118.01|10
1605176670000|2020-11-12 10:24:30|4158.51|4120.51|4158.26|4120.26|4158.68|4120.68|4158.26|4120.26|10
1605176680000|2020-11-12 10:24:40|4158.16|4120.16|4157.41|4119.41|4158.17|4120.17|4157.18|4119.18|10
1605176690000|2020-11-12 10:24:50|4157.49|4119.49|4157.37|4119.37|4157.5|4119.5|4157.3|4119.3|10
1605176700000|2020-11-12 10:25:00|4157.44|4119.44|4157.06|4119.06|4157.44|4119.44|4156.98|4118.98|7
1605176710000|2020-11-12 10:25:10|4157.09|4119.09|4156.82|4118.82|4157.16|4119.16|4156.63|4118.63|10
1605176720000|2020-11-12 10:25:20|4156.75|4118.75|4155.01|4117.01|4156.75|4118.75|4155.01|4117.01|10
1605176730000|2020-11-12 10:25:30|4155.12|4117.12|4152.87|4114.87|4155.12|4117.12|4152.81|4114.81|10
1605176740000|2020-11-12 10:25:40|4152.93|4114.93|4152.38|4114.38|4153.1|4115.1|4152.38|4114.38|10
1605176750000|2020-11-12 10:25:50|4152.74|4114.74|4154.91|4116.91|4154.91|4116.91|4152.74|4114.74|10
1605176760000|2020-11-12 10:26:00|4155.09|4117.09|4154.13|4116.13|4155.16|4117.16|4154.13|4116.13|10
1605176770000|2020-11-12 10:26:10|4154|4116|4153.67|4115.67|4154|4116|4153.41|4115.41|10
1605176780000|2020-11-12 10:26:20|4153.71|4115.71|4153.77|4115.77|4153.86|4115.86|4153.55|4115.55|10
1605176790000|2020-11-12 10:26:30|4153.87|4115.87|4154.13|4116.13|4154.23|4116.23|4153.83|4115.83|8
1605176800000|2020-11-12 10:26:40|4154.14|4116.14|4153.89|4115.89|4154.34|4116.34|4153.81|4115.81|10
1605176810000|2020-11-12 10:26:50|4153.96|4115.96|4153.72|4115.72|4153.96|4115.96|4153.6|4115.6|10
1605176820000|2020-11-12 10:27:00|4153.64|4115.64|4152.73|4114.73|4153.64|4115.64|4152.56|4114.56|10
1605176830000|2020-11-12 10:27:10|4152.64|4114.64|4153.14|4115.14|4153.2|4115.2|4152.64|4114.64|10
1605176840000|2020-11-12 10:27:20|4153.24|4115.24|4153.67|4115.67|4153.77|4115.77|4153.24|4115.24|10
1605176850000|2020-11-12 10:27:30|4153.62|4115.62|4153.83|4115.83|4153.83|4115.83|4153.51|4115.51|9
1605176860000|2020-11-12 10:27:40|4153.73|4115.73|4153.29|4115.29|4153.87|4115.87|4153.22|4115.22|10
1605176870000|2020-11-12 10:27:50|4153.27|4115.27|4153.14|4115.14|4153.27|4115.27|4153.02|4115.02|9
1605176880000|2020-11-12 10:28:00|4153.18|4115.18|4153.27|4115.27|4153.27|4115.27|4153.09|4115.09|10
1605176890000|2020-11-12 10:28:10|4153.32|4115.32|4153.37|4115.37|4153.42|4115.42|4153.32|4115.32|8
1605176900000|2020-11-12 10:28:20|4153.34|4115.34|4153.38|4115.38|4153.47|4115.47|4153.25|4115.25|8
1605176910000|2020-11-12 10:28:30|4153.47|4115.47|4154.54|4116.54|4154.54|4116.54|4153.47|4115.47|10
1605176920000|2020-11-12 10:28:40|4154.63|4116.63|4154.89|4116.89|4154.89|4116.89|4154.61|4116.61|9
1605176930000|2020-11-12 10:28:50|4154.9|4116.9|4156.09|4118.09|4156.09|4118.09|4154.9|4116.9|10
1605176940000|2020-11-12 10:29:00|4156.04|4118.04|4156.33|4118.33|4156.33|4118.33|4156.04|4118.04|10
1605176950000|2020-11-12 10:29:10|4156.49|4118.49|4157.81|4119.81|4158.14|4120.14|4156.49|4118.49|10
1605176960000|2020-11-12 10:29:20|4158.19|4120.19|4159.48|4121.48|4159.51|4121.51|4158.19|4120.19|10
1605176970000|2020-11-12 10:29:30|4159.66|4121.66|4159.84|4121.84|4159.84|4121.84|4159.55|4121.55|10
1605176980000|2020-11-12 10:29:40|4159.8|4121.8|4159.86|4121.86|4159.9|4121.9|4159.72|4121.72|10
1605176990000|2020-11-12 10:29:50|4159.94|4121.94|4160.31|4122.31|4160.36|4122.36|4159.92|4121.92|10
1605177000000|2020-11-12 10:30:00|4160.48|4122.48|4161.49|4123.49|4161.52|4123.52|4160.48|4122.48|10
1605177010000|2020-11-12 10:30:10|4161.36|4123.36|4161.66|4123.66|4161.77|4123.77|4161.3|4123.3|10
1605177020000|2020-11-12 10:30:20|4161.72|4123.72|4160.81|4122.81|4161.72|4123.72|4160.81|4122.81|9
1605177030000|2020-11-12 10:30:30|4160.7|4122.7|4159.34|4121.34|4160.73|4122.73|4159.34|4121.34|10
1605177040000|2020-11-12 10:30:40|4159.25|4121.25|4157.58|4119.58|4159.25|4121.25|4157.54|4119.54|10
1605177050000|2020-11-12 10:30:50|4157.64|4119.64|4157.61|4119.61|4158.11|4120.11|4157.61|4119.61|10
1605177060000|2020-11-12 10:31:00|4157.85|4119.85|4157.94|4119.94|4158.13|4120.13|4157.83|4119.83|10
1605177070000|2020-11-12 10:31:10|4157.92|4119.92|4157.29|4119.29|4157.97|4119.97|4157.17|4119.17|10
1605177080000|2020-11-12 10:31:20|4157.31|4119.31|4156.49|4118.49|4157.31|4119.31|4156.47|4118.47|10
1605177090000|2020-11-12 10:31:30|4156.37|4118.37|4155.4|4117.4|4156.37|4118.37|4155.4|4117.4|10
1605177100000|2020-11-12 10:31:40|4155.3|4117.3|4154.33|4116.33|4155.3|4117.3|4154.33|4116.33|10
1605177110000|2020-11-12 10:31:50|4154.27|4116.27|4153.96|4115.96|4154.27|4116.27|4153.96|4115.96|10
1605177120000|2020-11-12 10:32:00|4153.99|4115.99|4153.92|4115.92|4154.02|4116.02|4153.84|4115.84|10
1605177130000|2020-11-12 10:32:10|4153.91|4115.91|4154.35|4116.35|4154.35|4116.35|4153.91|4115.91|8
1605177140000|2020-11-12 10:32:20|4154.36|4116.36|4155.38|4117.38|4155.38|4117.38|4154.36|4116.36|10
1605177150000|2020-11-12 10:32:30|4156.05|4118.05|4157|4119|4157|4119|4156.05|4118.05|10
1605177160000|2020-11-12 10:32:40|4157.02|4119.02|4156.97|4118.97|4157.08|4119.08|4156.82|4118.82|9
1605177170000|2020-11-12 10:32:50|4156.71|4118.71|4156.53|4118.53|4156.71|4118.71|4156.42|4118.42|10
1605177180000|2020-11-12 10:33:00|4156.62|4118.62|4156.39|4118.39|4156.64|4118.64|4156.39|4118.39|7
1605177190000|2020-11-12 10:33:10|4156.4|4118.4|4156.13|4118.13|4156.47|4118.47|4156.13|4118.13|10
1605177200000|2020-11-12 10:33:20|4156.15|4118.15|4156.27|4118.27|4156.27|4118.27|4156.1|4118.1|10
1605177210000|2020-11-12 10:33:30|4156.22|4118.22|4156.28|4118.28|4156.28|4118.28|4156.19|4118.19|8
1605177220000|2020-11-12 10:33:40|4156.21|4118.21|4156.06|4118.06|4156.24|4118.24|4155.8|4117.8|10
1605177230000|2020-11-12 10:33:50|4156.09|4118.09|4155.8|4117.8|4156.12|4118.12|4155.69|4117.69|10
1605177240000|2020-11-12 10:34:00|4155.79|4117.79|4156.11|4118.11|4156.11|4118.11|4155.79|4117.79|7
1605177250000|2020-11-12 10:34:10|4156.02|4118.02|4156.18|4118.18|4156.19|4118.19|4156|4118|9
1605177260000|2020-11-12 10:34:20|4156.25|4118.25|4157.35|4119.35|4157.39|4119.39|4156.25|4118.25|9
1605177270000|2020-11-12 10:34:30|4157.34|4119.34|4158.25|4120.25|4158.25|4120.25|4157.3|4119.3|10
1605177280000|2020-11-12 10:34:40|4158.18|4120.18|4158.98|4120.98|4158.98|4120.98|4158.18|4120.18|7
1605177290000|2020-11-12 10:34:50|4159.16|4121.16|4159.75|4121.75|4159.86|4121.86|4159.13|4121.13|9
1605177300000|2020-11-12 10:35:00|4159.73|4121.73|4159.21|4121.21|4159.73|4121.73|4159.21|4121.21|8
1605177310000|2020-11-12 10:35:10|4159.03|4121.03|4159.32|4121.32|4159.32|4121.32|4158.96|4120.96|10
1605177320000|2020-11-12 10:35:20|4159.38|4121.38|4160.13|4122.13|4160.14|4122.14|4159.38|4121.38|9
1605177330000|2020-11-12 10:35:30|4160.22|4122.22|4160.58|4122.58|4160.73|4122.73|4160.05|4122.05|10
1605177340000|2020-11-12 10:35:40|4160.68|4122.68|4161.09|4123.09|4161.09|4123.09|4160.62|4122.62|8
1605177350000|2020-11-12 10:35:50|4161.07|4123.07|4162.13|4124.13|4162.13|4124.13|4161.07|4123.07|10
1605177360000|2020-11-12 10:36:00|4162.03|4124.03|4162.41|4124.41|4162.5|4124.5|4162.03|4124.03|9
1605177370000|2020-11-12 10:36:10|4162.55|4124.55|4162.58|4124.58|4162.77|4124.77|4162.51|4124.51|10
1605177380000|2020-11-12 10:36:20|4162.49|4124.49|4161.92|4123.92|4162.49|4124.49|4161.92|4123.92|8
1605177390000|2020-11-12 10:36:30|4161.96|4123.96|4161.77|4123.77|4161.98|4123.98|4161.77|4123.77|10
1605177400000|2020-11-12 10:36:40|4161.64|4123.64|4161.51|4123.51|4161.64|4123.64|4161.47|4123.47|9
1605177410000|2020-11-12 10:36:50|4161.49|4123.49|4161.08|4123.08|4161.49|4123.49|4161.08|4123.08|9
1605177420000|2020-11-12 10:37:00|4161.09|4123.09|4158.87|4120.87|4161.09|4123.09|4158.87|4120.87|10
1605177430000|2020-11-12 10:37:10|4158.8|4120.8|4157.99|4119.99|4158.8|4120.8|4157.86|4119.86|8
1605177440000|2020-11-12 10:37:20|4158.02|4120.02|4158.08|4120.08|4158.28|4120.28|4158.02|4120.02|10
1605177450000|2020-11-12 10:37:30|4157.99|4119.99|4157.45|4119.45|4157.99|4119.99|4157.45|4119.45|9
1605177460000|2020-11-12 10:37:40|4157.46|4119.46|4156.92|4118.92|4157.52|4119.52|4156.92|4118.92|10
1605177470000|2020-11-12 10:37:50|4156.86|4118.86|4156.13|4118.13|4156.86|4118.86|4156.13|4118.13|10
1605177480000|2020-11-12 10:38:00|4155.88|4117.88|4155.6|4117.6|4155.9|4117.9|4155.6|4117.6|10
1605177490000|2020-11-12 10:38:10|4155.78|4117.78|4155.75|4117.75|4155.83|4117.83|4155.73|4117.73|6
1605177500000|2020-11-12 10:38:20|4155.76|4117.76|4155.79|4117.79|4155.79|4117.79|4155.69|4117.69|9
1605177510000|2020-11-12 10:38:30|4155.81|4117.81|4155.93|4117.93|4155.99|4117.99|4155.81|4117.81|7
1605177520000|2020-11-12 10:38:40|4155.92|4117.92|4155.81|4117.81|4155.92|4117.92|4155.81|4117.81|9
1605177530000|2020-11-12 10:38:50|4155.84|4117.84|4155.88|4117.88|4155.88|4117.88|4155.59|4117.59|9
1605177540000|2020-11-12 10:39:00|4156.02|4118.02|4155.92|4117.92|4156.1|4118.1|4155.89|4117.89|9
1605177550000|2020-11-12 10:39:10|4155.9|4117.9|4155.69|4117.69|4155.9|4117.9|4155.65|4117.65|10
1605177560000|2020-11-12 10:39:20|4155.54|4117.54|4155.21|4117.21|4155.57|4117.57|4155.21|4117.21|8
1605177570000|2020-11-12 10:39:30|4155.09|4117.09|4152.85|4114.85|4155.09|4117.09|4152.73|4114.73|10
1605177580000|2020-11-12 10:39:40|4152.97|4114.97|4151.25|4113.25|4152.97|4114.97|4151.19|4113.19|10
1605177590000|2020-11-12 10:39:50|4151.12|4113.12|4151.69|4113.69|4151.69|4113.69|4151.03|4113.03|9
1605177600000|2020-11-12 10:40:00|4151.42|4113.42|4152.01|4114.01|4152.08|4114.08|4151.42|4113.42|9
1605177610000|2020-11-12 10:40:10|4151.99|4113.99|4151.79|4113.79|4151.99|4113.99|4151.79|4113.79|8
1605177620000|2020-11-12 10:40:20|4151.74|4113.74|4151.25|4113.25|4151.74|4113.74|4151.25|4113.25|9
1605177630000|2020-11-12 10:40:30|4151.15|4113.15|4150.52|4112.52|4151.15|4113.15|4150.52|4112.52|9
1605177640000|2020-11-12 10:40:40|4150.49|4112.49|4150.43|4112.43|4150.53|4112.53|4150.42|4112.42|8
1605177650000|2020-11-12 10:40:50|4150.41|4112.41|4150.2|4112.2|4150.41|4112.41|4149.17|4111.17|10
1605177660000|2020-11-12 10:41:00|4150.23|4112.23|4151.53|4113.53|4151.58|4113.58|4150.23|4112.23|10
1605177670000|2020-11-12 10:41:10|4151.37|4113.37|4151.32|4113.32|4151.42|4113.42|4151.19|4113.19|10
1605177680000|2020-11-12 10:41:20|4151.39|4113.39|4151.94|4113.94|4151.94|4113.94|4151.39|4113.39|9
1605177690000|2020-11-12 10:41:30|4152.01|4114.01|4152.13|4114.13|4152.2|4114.2|4152.01|4114.01|7
1605177700000|2020-11-12 10:41:40|4152.15|4114.15|4152.3|4114.3|4152.3|4114.3|4152.14|4114.14|10
1605177710000|2020-11-12 10:41:50|4152.33|4114.33|4152.27|4114.27|4152.35|4114.35|4152.26|4114.26|7
1605177720000|2020-11-12 10:42:00|4152.26|4114.26|4152.79|4114.79|4152.79|4114.79|4152.21|4114.21|10
1605177730000|2020-11-12 10:42:10|4152.81|4114.81|4153.45|4115.45|4153.46|4115.46|4152.81|4114.81|9
1605177740000|2020-11-12 10:42:20|4153.58|4115.58|4153.41|4115.41|4153.78|4115.78|4153.41|4115.41|10
1605177750000|2020-11-12 10:42:30|4153.55|4115.55|4153.98|4115.98|4153.98|4115.98|4153.54|4115.54|10
1605177760000|2020-11-12 10:42:40|4153.93|4115.93|4154.04|4116.04|4154.05|4116.05|4153.91|4115.91|8
1605177770000|2020-11-12 10:42:50|4154.02|4116.02|4153.98|4115.98|4154.14|4116.14|4153.98|4115.98|8
1605177780000|2020-11-12 10:43:00|4154|4116|4154.07|4116.07|4154.17|4116.17|4154|4116|9
1605177790000|2020-11-12 10:43:10|4154.09|4116.09|4154.35|4116.35|4154.35|4116.35|4154.09|4116.09|9
1605177800000|2020-11-12 10:43:20|4154.43|4116.43|4154.69|4116.69|4154.69|4116.69|4154.43|4116.43|9
1605177810000|2020-11-12 10:43:30|4154.77|4116.77|4154.12|4116.12|4155.03|4117.03|4154.12|4116.12|10
1605177820000|2020-11-12 10:43:40|4153.8|4115.8|4153.58|4115.58|4153.8|4115.8|4153.47|4115.47|10
1605177830000|2020-11-12 10:43:50|4153.68|4115.68|4153.64|4115.64|4153.72|4115.72|4153.63|4115.63|8
1605177840000|2020-11-12 10:44:00|4153.67|4115.67|4153.58|4115.58|4153.67|4115.67|4153.46|4115.46|8
1605177850000|2020-11-12 10:44:10|4153.59|4115.59|4153.87|4115.87|4153.88|4115.88|4153.59|4115.59|9
1605177860000|2020-11-12 10:44:20|4153.77|4115.77|4153.37|4115.37|4153.77|4115.77|4153.35|4115.35|9
1605177870000|2020-11-12 10:44:30|4153.38|4115.38|4152.72|4114.72|4153.42|4115.42|4152.72|4114.72|9
1605177880000|2020-11-12 10:44:40|4152.73|4114.73|4152.35|4114.35|4152.73|4114.73|4152.28|4114.28|10
1605177890000|2020-11-12 10:44:50|4152.34|4114.34|4151.49|4113.49|4152.34|4114.34|4151.49|4113.49|8
1605177900000|2020-11-12 10:45:00|4151.36|4113.36|4150.67|4112.67|4151.36|4113.36|4150.67|4112.67|9
1605177910000|2020-11-12 10:45:10|4150.48|4112.48|4150.63|4112.63|4150.65|4112.65|4150.48|4112.48|8
1605177920000|2020-11-12 10:45:20|4150.56|4112.56|4150.4|4112.4|4150.57|4112.57|4150.39|4112.39|8
1605177930000|2020-11-12 10:45:30|4150.44|4112.44|4150.4|4112.4|4150.48|4112.48|4150.37|4112.37|7
1605177940000|2020-11-12 10:45:40|4150.31|4112.31|4149.41|4111.41|4150.31|4112.31|4149.41|4111.41|10
1605177950000|2020-11-12 10:45:50|4149.05|4111.05|4145.32|4107.32|4149.05|4111.05|4145.32|4107.32|10
1605177960000|2020-11-12 10:46:00|4145.5|4107.5|4145.08|4107.08|4145.5|4107.5|4144.76|4106.76|10
1605177970000|2020-11-12 10:46:10|4145.06|4107.06|4145.99|4107.99|4145.99|4107.99|4145.06|4107.06|10
1605177980000|2020-11-12 10:46:20|4146.15|4108.15|4146.76|4108.76|4146.76|4108.76|4146.15|4108.15|9
1605177990000|2020-11-12 10:46:30|4147.04|4109.04|4149.6|4111.6|4149.6|4111.6|4147.04|4109.04|10
1605178000000|2020-11-12 10:46:40|4149.64|4111.64|4149.9|4111.9|4149.96|4111.96|4149.31|4111.31|10
1605178010000|2020-11-12 10:46:50|4149.91|4111.91|4149.66|4111.66|4149.91|4111.91|4149.66|4111.66|9
1605178020000|2020-11-12 10:47:00|4149.74|4111.74|4149.85|4111.85|4149.87|4111.87|4149.74|4111.74|10
1605178030000|2020-11-12 10:47:10|4149.77|4111.77|4149.74|4111.74|4149.79|4111.79|4149.73|4111.73|8
1605178040000|2020-11-12 10:47:20|4149.72|4111.72|4149.52|4111.52|4149.72|4111.72|4149.35|4111.35|9
1605178050000|2020-11-12 10:47:30|4149.45|4111.45|4149.22|4111.22|4149.55|4111.55|4149.19|4111.19|9
1605178060000|2020-11-12 10:47:40|4149.14|4111.14|4148.81|4110.81|4149.14|4111.14|4148.81|4110.81|9
1605178070000|2020-11-12 10:47:50|4148.82|4110.82|4149.03|4111.03|4149.14|4111.14|4148.62|4110.62|10
1605178080000|2020-11-12 10:48:00|4149.01|4111.01|4149.23|4111.23|4149.29|4111.29|4149.01|4111.01|9
1605178090000|2020-11-12 10:48:10|4149.26|4111.26|4149.3|4111.3|4149.37|4111.37|4149.19|4111.19|9
1605178100000|2020-11-12 10:48:20|4149.38|4111.38|4149.83|4111.83|4149.83|4111.83|4149.38|4111.38|10
1605178110000|2020-11-12 10:48:30|4149.78|4111.78|4152.07|4114.07|4152.07|4114.07|4149.78|4111.78|10
1605178120000|2020-11-12 10:48:40|4152.35|4114.35|4154.48|4116.48|4154.48|4116.48|4152.35|4114.35|10
1605178130000|2020-11-12 10:48:50|4154.52|4116.52|4155.02|4117.02|4155.05|4117.05|4154.52|4116.52|10
1605178140000|2020-11-12 10:49:00|4155.09|4117.09|4155.03|4117.03|4155.09|4117.09|4155.01|4117.01|8
1605178150000|2020-11-12 10:49:10|4155.01|4117.01|4154.45|4116.45|4155.01|4117.01|4154.45|4116.45|7
1605178160000|2020-11-12 10:49:20|4154.29|4116.29|4154.03|4116.03|4154.29|4116.29|4154.03|4116.03|10
1605178170000|2020-11-12 10:49:30|4153.85|4115.85|4152.74|4114.74|4153.89|4115.89|4152.74|4114.74|10
1605178180000|2020-11-12 10:49:40|4152.86|4114.86|4152.47|4114.47|4152.86|4114.86|4152.38|4114.38|10
1605178190000|2020-11-12 10:49:50|4152.5|4114.5|4151.55|4113.55|4152.5|4114.5|4151.55|4113.55|8
1605178200000|2020-11-12 10:50:00|4151.57|4113.57|4151.39|4113.39|4151.57|4113.57|4151.39|4113.39|10
1605178210000|2020-11-12 10:50:10|4151.4|4113.4|4151.4|4113.4|4151.53|4113.53|4151.4|4113.4|9
1605178220000|2020-11-12 10:50:20|4151.41|4113.41|4150.71|4112.71|4151.41|4113.41|4150.71|4112.71|10
1605178230000|2020-11-12 10:50:30|4150.75|4112.75|4150.23|4112.23|4150.75|4112.75|4150.18|4112.18|10
1605178240000|2020-11-12 10:50:40|4150.31|4112.31|4149.79|4111.79|4150.31|4112.31|4149.79|4111.79|10
1605178250000|2020-11-12 10:50:50|4149.8|4111.8|4149.59|4111.59|4149.8|4111.8|4149.49|4111.49|8
1605178260000|2020-11-12 10:51:00|4149.62|4111.62|4149.13|4111.13|4149.62|4111.62|4148.99|4110.99|8
1605178270000|2020-11-12 10:51:10|4149.33|4111.33|4149.35|4111.35|4149.47|4111.47|4149.33|4111.33|9
1605178280000|2020-11-12 10:51:20|4149.41|4111.41|4149.43|4111.43|4149.44|4111.44|4149.23|4111.23|10
1605178290000|2020-11-12 10:51:30|4149.35|4111.35|4148.77|4110.77|4149.35|4111.35|4148.77|4110.77|10
1605178300000|2020-11-12 10:51:40|4148.78|4110.78|4146.86|4108.86|4148.84|4110.84|4146.86|4108.86|10
1605178310000|2020-11-12 10:51:50|4146.85|4108.85|4143.33|4105.33|4146.85|4108.85|4143.33|4105.33|10
1605178320000|2020-11-12 10:52:00|4143.64|4105.64|4142.63|4104.63|4143.64|4105.64|4142.63|4104.63|10
1605178330000|2020-11-12 10:52:10|4142.39|4104.39|4141.99|4103.99|4142.39|4104.39|4141.97|4103.97|10
1605178340000|2020-11-12 10:52:20|4141.68|4103.68|4140.34|4102.34|4141.78|4103.78|4140.34|4102.34|10
1605178350000|2020-11-12 10:52:30|4140.21|4102.21|4140.07|4102.07|4140.25|4102.25|4140.03|4102.03|9
1605178360000|2020-11-12 10:52:40|4140.02|4102.02|4137.8|4099.8|4140.14|4102.14|4137.77|4099.77|10
1605178370000|2020-11-12 10:52:50|4137.86|4099.86|4139.72|4101.72|4139.72|4101.72|4137.86|4099.86|10
1605178380000|2020-11-12 10:53:00|4139.46|4101.46|4139.85|4101.85|4139.92|4101.92|4139.46|4101.46|10
1605178390000|2020-11-12 10:53:10|4139.81|4101.81|4139.02|4101.02|4139.87|4101.87|4138.98|4100.98|10
1605178400000|2020-11-12 10:53:20|4139.01|4101.01|4138.79|4100.79|4139.15|4101.15|4138.79|4100.79|9
1605178410000|2020-11-12 10:53:30|4138.78|4100.78|4138.82|4100.82|4138.85|4100.85|4138.73|4100.73|9
1605178420000|2020-11-12 10:53:40|4138.83|4100.83|4138.74|4100.74|4138.86|4100.86|4138.6|4100.6|10
1605178430000|2020-11-12 10:53:50|4138.71|4100.71|4137.83|4099.83|4138.84|4100.84|4137.75|4099.75|10
1605178440000|2020-11-12 10:54:00|4137.36|4099.36|4134.92|4096.92|4137.63|4099.63|4134.92|4096.92|10
1605178450000|2020-11-12 10:54:10|4134.83|4096.83|4132.82|4094.82|4134.83|4096.83|4132.6|4094.6|10
1605178460000|2020-11-12 10:54:20|4132.58|4094.58|4126.76|4088.76|4132.58|4094.58|4126.76|4088.76|10
1605178470000|2020-11-12 10:54:30|4126.36|4088.36|4126.37|4088.37|4126.64|4088.64|4126.3|4088.3|10
1605178480000|2020-11-12 10:54:40|4126.31|4088.31|4125.18|4087.18|4126.31|4088.31|4124.66|4086.66|10
1605178490000|2020-11-12 10:54:50|4125.2|4087.2|4126.76|4088.76|4126.76|4088.76|4125.15|4087.15|10
1605178500000|2020-11-12 10:55:00|4126.94|4088.94|4128.44|4090.44|4128.44|4090.44|4126.94|4088.94|10
1605178510000|2020-11-12 10:55:10|4128.37|4090.37|4127.87|4089.87|4128.37|4090.37|4127.85|4089.85|10
1605178520000|2020-11-12 10:55:20|4127.86|4089.86|4128.12|4090.12|4128.13|4090.13|4127.74|4089.74|10
1605178530000|2020-11-12 10:55:30|4128.08|4090.08|4129.2|4091.2|4129.2|4091.2|4128.08|4090.08|10
1605178540000|2020-11-12 10:55:40|4129.16|4091.16|4129.7|4091.7|4130|4092|4129.16|4091.16|10
1605178550000|2020-11-12 10:55:50|4129.79|4091.79|4129.95|4091.95|4130.02|4092.02|4129.79|4091.79|8
1605178560000|2020-11-12 10:56:00|4129.98|4091.98|4130.14|4092.14|4130.15|4092.15|4129.85|4091.85|9
1605178570000|2020-11-12 10:56:10|4130.28|4092.28|4130.2|4092.2|4130.28|4092.28|4130.03|4092.03|9
1605178580000|2020-11-12 10:56:20|4130.19|4092.19|4128.36|4090.36|4130.19|4092.19|4128.28|4090.28|9
1605178590000|2020-11-12 10:56:30|4128.2|4090.2|4125.47|4087.47|4128.33|4090.33|4125.43|4087.43|10
1605178600000|2020-11-12 10:56:40|4125.58|4087.58|4125.37|4087.37|4125.81|4087.81|4125.37|4087.37|9
1605178610000|2020-11-12 10:56:50|4125.18|4087.18|4125.5|4087.5|4125.5|4087.5|4125.17|4087.17|10
1605178620000|2020-11-12 10:57:00|4125.52|4087.52|4125.73|4087.73|4125.82|4087.82|4125.49|4087.49|10
1605178630000|2020-11-12 10:57:10|4125.43|4087.43|4125.22|4087.22|4125.79|4087.79|4124.97|4086.97|10
1605178640000|2020-11-12 10:57:20|4125.23|4087.23|4125.05|4087.05|4125.54|4087.54|4125.05|4087.05|10
1605178650000|2020-11-12 10:57:30|4125.09|4087.09|4123.19|4085.19|4125.09|4087.09|4123.19|4085.19|9
1605178660000|2020-11-12 10:57:40|4123.21|4085.21|4123.94|4085.94|4123.94|4085.94|4123.04|4085.04|10
1605178670000|2020-11-12 10:57:50|4123.59|4085.59|4121.47|4083.47|4123.59|4085.59|4121.47|4083.47|10
1605178680000|2020-11-12 10:58:00|4121.5|4083.5|4117.01|4079.01|4121.5|4083.5|4117.01|4079.01|10
1605178690000|2020-11-12 10:58:10|4117.62|4079.62|4111.68|4073.68|4117.62|4079.62|4111.68|4073.68|10
1605178700000|2020-11-12 10:58:20|4111.65|4073.65|4112.33|4074.33|4112.33|4074.33|4111.65|4073.65|10
1605178710000|2020-11-12 10:58:30|4112.17|4074.17|4111.86|4073.86|4112.19|4074.19|4111.86|4073.86|10
1605178720000|2020-11-12 10:58:40|4111.78|4073.78|4112.19|4074.19|4112.19|4074.19|4111.62|4073.62|10
1605178730000|2020-11-12 10:58:50|4112.24|4074.24|4112.17|4074.17|4112.24|4074.24|4111.71|4073.71|10
1605178740000|2020-11-12 10:59:00|4112.08|4074.08|4111.45|4073.45|4112.08|4074.08|4111.29|4073.29|10
1605178750000|2020-11-12 10:59:10|4111.4|4073.4|4110.1|4072.1|4111.4|4073.4|4110.1|4072.1|10
1605178760000|2020-11-12 10:59:20|4109.81|4071.81|4110.27|4072.27|4110.27|4072.27|4109.39|4071.39|10
1605178770000|2020-11-12 10:59:30|4109.93|4071.93|4110.51|4072.51|4110.51|4072.51|4109.93|4071.93|9
1605178780000|2020-11-12 10:59:40|4110.41|4072.41|4110.39|4072.39|4110.76|4072.76|4110.39|4072.39|10
1605178790000|2020-11-12 10:59:50|4110.35|4072.35|4111.01|4073.01|4111.01|4073.01|4110.35|4072.35|10
1605178800000|2020-11-12 11:00:00|4111.06|4073.06|4110.7|4072.7|4111.1|4073.1|4110.7|4072.7|10
1605178810000|2020-11-12 11:00:10|4110.92|4072.92|4110.08|4072.08|4110.92|4072.92|4110.08|4072.08|10
1605178820000|2020-11-12 11:00:20|4110.12|4072.12|4107.53|4069.53|4110.12|4072.12|4107.53|4069.53|10
1605178830000|2020-11-12 11:00:30|4107.49|4069.49|4106.62|4068.62|4108.16|4070.16|4106.62|4068.62|10
1605178840000|2020-11-12 11:00:40|4106.07|4068.07|4099.17|4061.17|4106.07|4068.07|4099.17|4061.17|10
1605178850000|2020-11-12 11:00:50|4099.25|4061.25|4097.35|4059.35|4099.44|4061.44|4097.35|4059.35|10
1605178860000|2020-11-12 11:01:00|4096.74|4058.74|4097.82|4059.82|4097.97|4059.97|4096.69|4058.69|10
1605178870000|2020-11-12 11:01:10|4097.85|4059.85|4100.8|4062.8|4100.8|4062.8|4097.74|4059.74|10
1605178880000|2020-11-12 11:01:20|4101.04|4063.04|4103.28|4065.28|4103.28|4065.28|4101.04|4063.04|10
1605178890000|2020-11-12 11:01:30|4104.11|4066.11|4105.25|4067.25|4105.25|4067.25|4104.11|4066.11|10
1605178900000|2020-11-12 11:01:40|4105.23|4067.23|4107.02|4069.02|4107.1|4069.1|4105.23|4067.23|10
1605178910000|2020-11-12 11:01:50|4106.99|4068.99|4107.53|4069.53|4107.61|4069.61|4106.99|4068.99|10
1605178920000|2020-11-12 11:02:00|4107.64|4069.64|4107.86|4069.86|4107.93|4069.93|4107.6|4069.6|10
1605178930000|2020-11-12 11:02:10|4107.92|4069.92|4108.1|4070.1|4108.16|4070.16|4107.82|4069.82|10
1605178940000|2020-11-12 11:02:20|4108.01|4070.01|4113.89|4075.89|4113.89|4075.89|4108.01|4070.01|10
1605178950000|2020-11-12 11:02:30|4114.58|4076.58|4116.46|4078.46|4116.46|4078.46|4114.58|4076.58|10
1605178960000|2020-11-12 11:02:40|4116.19|4078.19|4117.65|4079.65|4117.67|4079.67|4116.19|4078.19|10
1605178970000|2020-11-12 11:02:50|4117.87|4079.87|4118.88|4080.88|4118.92|4080.92|4117.87|4079.87|10
1605178980000|2020-11-12 11:03:00|4118.79|4080.79|4118.65|4080.65|4118.86|4080.86|4118.65|4080.65|7
1605178990000|2020-11-12 11:03:10|4118.68|4080.68|4119.07|4081.07|4119.07|4081.07|4118.68|4080.68|7
1605179000000|2020-11-12 11:03:20|4119.1|4081.1|4119.21|4081.21|4119.21|4081.21|4119.07|4081.07|7
1605179010000|2020-11-12 11:03:30|4119.22|4081.22|4119.43|4081.43|4119.43|4081.43|4119.12|4081.12|10
1605179020000|2020-11-12 11:03:40|4119.55|4081.55|4122.3|4084.3|4122.3|4084.3|4119.55|4081.55|10
1605179030000|2020-11-12 11:03:50|4122.42|4084.42|4123.99|4085.99|4123.99|4085.99|4122.42|4084.42|10
1605179040000|2020-11-12 11:04:00|4123.98|4085.98|4123.95|4085.95|4124.06|4086.06|4123.71|4085.71|10
1605179050000|2020-11-12 11:04:10|4123.91|4085.91|4123.93|4085.93|4124.01|4086.01|4123.78|4085.78|10
1605179060000|2020-11-12 11:04:20|4123.52|4085.52|4123.41|4085.41|4123.63|4085.63|4123.23|4085.23|10
1605179070000|2020-11-12 11:04:30|4123.64|4085.64|4124.13|4086.13|4124.13|4086.13|4123.58|4085.58|9
1605179080000|2020-11-12 11:04:40|4124.08|4086.08|4123.99|4085.99|4124.15|4086.15|4123.74|4085.74|10
1605179090000|2020-11-12 11:04:50|4124.06|4086.06|4124.4|4086.4|4124.53|4086.53|4124.06|4086.06|10
1605179100000|2020-11-12 11:05:00|4124.45|4086.45|4124.57|4086.57|4124.62|4086.62|4124.34|4086.34|10
1605179110000|2020-11-12 11:05:10|4124.67|4086.67|4124.74|4086.74|4124.74|4086.74|4124.51|4086.51|9
1605179120000|2020-11-12 11:05:20|4124.81|4086.81|4124.65|4086.65|4124.81|4086.81|4124.6|4086.6|9
1605179130000|2020-11-12 11:05:30|4124.64|4086.64|4125.98|4087.98|4125.98|4087.98|4124.64|4086.64|8
1605179140000|2020-11-12 11:05:40|4126.14|4088.14|4127.46|4089.46|4127.46|4089.46|4126.14|4088.14|9
1605179150000|2020-11-12 11:05:50|4127.64|4089.64|4128.27|4090.27|4128.53|4090.53|4127.64|4089.64|10
1605179160000|2020-11-12 11:06:00|4128.4|4090.4|4128.79|4090.79|4128.79|4090.79|4128.38|4090.38|9
1605179170000|2020-11-12 11:06:10|4128.8|4090.8|4129.51|4091.51|4129.51|4091.51|4128.8|4090.8|8
1605179180000|2020-11-12 11:06:20|4129.43|4091.43|4129.2|4091.2|4129.43|4091.43|4129.2|4091.2|10
1605179190000|2020-11-12 11:06:30|4129.24|4091.24|4129.4|4091.4|4129.4|4091.4|4129.24|4091.24|8
1605179200000|2020-11-12 11:06:40|4129.55|4091.55|4130.1|4092.1|4130.15|4092.15|4129.47|4091.47|10
1605179210000|2020-11-12 11:06:50|4131.1|4093.1|4132.7|4094.7|4132.74|4094.74|4131.1|4093.1|10
1605179220000|2020-11-12 11:07:00|4132.72|4094.72|4131.99|4093.99|4132.72|4094.72|4131.89|4093.89|10
1605179230000|2020-11-12 11:07:10|4131.79|4093.79|4131.39|4093.39|4131.79|4093.79|4131.36|4093.36|10
1605179240000|2020-11-12 11:07:20|4131.32|4093.32|4131.44|4093.44|4131.56|4093.56|4131.32|4093.32|10
1605179250000|2020-11-12 11:07:30|4131.46|4093.46|4131.46|4093.46|4131.64|4093.64|4131.32|4093.32|10
1605179260000|2020-11-12 11:07:40|4131.6|4093.6|4132.06|4094.06|4132.06|4094.06|4131.47|4093.47|9
1605179270000|2020-11-12 11:07:50|4132.07|4094.07|4132.11|4094.11|4132.27|4094.27|4131.97|4093.97|9
1605179280000|2020-11-12 11:08:00|4132.1|4094.1|4131.95|4093.95|4132.11|4094.11|4131.95|4093.95|9
1605179290000|2020-11-12 11:08:10|4132|4094|4132.27|4094.27|4132.27|4094.27|4132|4094|8
1605179300000|2020-11-12 11:08:20|4132.18|4094.18|4132.03|4094.03|4132.31|4094.31|4132.03|4094.03|9
1605179310000|2020-11-12 11:08:30|4132.04|4094.04|4132.16|4094.16|4132.26|4094.26|4132.04|4094.04|9
1605179320000|2020-11-12 11:08:40|4132.17|4094.17|4131.96|4093.96|4132.17|4094.17|4131.74|4093.74|10
1605179330000|2020-11-12 11:08:50|4131.89|4093.89|4131.92|4093.92|4131.92|4093.92|4131.83|4093.83|9
1605179340000|2020-11-12 11:09:00|4131.9|4093.9|4132.01|4094.01|4132.01|4094.01|4131.9|4093.9|8
1605179350000|2020-11-12 11:09:10|4132.06|4094.06|4131.71|4093.71|4132.17|4094.17|4131.71|4093.71|10
1605179360000|2020-11-12 11:09:20|4131.76|4093.76|4131.8|4093.8|4131.92|4093.92|4131.63|4093.63|9
1605179370000|2020-11-12 11:09:30|4131.65|4093.65|4131.49|4093.49|4131.65|4093.65|4131.46|4093.46|9
1605179380000|2020-11-12 11:09:40|4131.46|4093.46|4131.65|4093.65|4131.68|4093.68|4131.44|4093.44|9
1605179390000|2020-11-12 11:09:50|4131.67|4093.67|4131.2|4093.2|4131.7|4093.7|4131.2|4093.2|10
1605179400000|2020-11-12 11:10:00|4130.83|4092.83|4130.34|4092.34|4130.83|4092.83|4130.34|4092.34|10
1605179410000|2020-11-12 11:10:10|4130.26|4092.26|4130.44|4092.44|4130.46|4092.46|4130.24|4092.24|9
1605179420000|2020-11-12 11:10:20|4130.45|4092.45|4130.25|4092.25|4130.48|4092.48|4130.18|4092.18|9
1605179430000|2020-11-12 11:10:30|4130.39|4092.39|4130.46|4092.46|4130.53|4092.53|4130.39|4092.39|8
1605179440000|2020-11-12 11:10:40|4130.48|4092.48|4130.52|4092.52|4130.58|4092.58|4130.48|4092.48|9
1605179450000|2020-11-12 11:10:50|4130.84|4092.84|4130.89|4092.89|4131.06|4093.06|4130.77|4092.77|8
1605179460000|2020-11-12 11:11:00|4130.96|4092.96|4131.47|4093.47|4131.5|4093.5|4130.96|4092.96|10
1605179470000|2020-11-12 11:11:10|4131.45|4093.45|4131.9|4093.9|4131.91|4093.91|4131.45|4093.45|10
1605179480000|2020-11-12 11:11:20|4132.07|4094.07|4133.22|4095.22|4133.22|4095.22|4132.07|4094.07|10
1605179490000|2020-11-12 11:11:30|4133.2|4095.2|4133.47|4095.47|4133.53|4095.53|4133.2|4095.2|10
1605179500000|2020-11-12 11:11:40|4133.56|4095.56|4134.08|4096.08|4134.09|4096.09|4133.55|4095.55|8
1605179510000|2020-11-12 11:11:50|4134.05|4096.05|4134.31|4096.31|4134.31|4096.31|4134.02|4096.02|7
1605179520000|2020-11-12 11:12:00|4134.26|4096.26|4133.97|4095.97|4134.26|4096.26|4133.95|4095.95|9
1605179530000|2020-11-12 11:12:10|4133.98|4095.98|4133.4|4095.4|4133.98|4095.98|4133.4|4095.4|9
1605179540000|2020-11-12 11:12:20|4133.33|4095.33|4132.87|4094.87|4133.44|4095.44|4132.87|4094.87|9
1605179550000|2020-11-12 11:12:30|4132.77|4094.77|4132.23|4094.23|4132.77|4094.77|4132.23|4094.23|10
1605179560000|2020-11-12 11:12:40|4132.21|4094.21|4131.95|4093.95|4132.25|4094.25|4131.95|4093.95|8
1605179570000|2020-11-12 11:12:50|4131.83|4093.83|4131.32|4093.32|4131.83|4093.83|4131.32|4093.32|10
1605179580000|2020-11-12 11:13:00|4131.25|4093.25|4130.88|4092.88|4131.26|4093.26|4130.65|4092.65|9
1605179590000|2020-11-12 11:13:10|4130.84|4092.84|4130.74|4092.74|4130.94|4092.94|4130.74|4092.74|8
1605179600000|2020-11-12 11:13:20|4130.54|4092.54|4130|4092|4130.54|4092.54|4130|4092|10
1605179610000|2020-11-12 11:13:30|4129.87|4091.87|4129.45|4091.45|4129.87|4091.87|4129.33|4091.33|8
1605179620000|2020-11-12 11:13:40|4129.43|4091.43|4128.54|4090.54|4129.53|4091.53|4128.44|4090.44|10
1605179630000|2020-11-12 11:13:50|4128.53|4090.53|4128.86|4090.86|4128.86|4090.86|4128.37|4090.37|10
1605179640000|2020-11-12 11:14:00|4128.87|4090.87|4129.96|4091.96|4129.96|4091.96|4128.87|4090.87|10
1605179650000|2020-11-12 11:14:10|4129.99|4091.99|4130.24|4092.24|4130.43|4092.43|4129.99|4091.99|9
1605179660000|2020-11-12 11:14:20|4130.27|4092.27|4130.15|4092.15|4130.27|4092.27|4129.98|4091.98|8
1605179670000|2020-11-12 11:14:30|4130.1|4092.1|4129.79|4091.79|4130.15|4092.15|4129.79|4091.79|10
1605179680000|2020-11-12 11:14:40|4129.89|4091.89|4129.62|4091.62|4130|4092|4129.62|4091.62|9
1605179690000|2020-11-12 11:14:50|4129.76|4091.76|4128.99|4090.99|4129.76|4091.76|4128.88|4090.88|10
1605179700000|2020-11-12 11:15:00|4129.1|4091.1|4128.97|4090.97|4129.24|4091.24|4128.68|4090.68|10
1605179710000|2020-11-12 11:15:10|4129.04|4091.04|4129.18|4091.18|4129.25|4091.25|4129.03|4091.03|10
1605179720000|2020-11-12 11:15:20|4129.31|4091.31|4129.57|4091.57|4129.57|4091.57|4129.31|4091.31|10
1605179730000|2020-11-12 11:15:30|4129.77|4091.77|4130.09|4092.09|4130.09|4092.09|4129.77|4091.77|9
1605179740000|2020-11-12 11:15:40|4130.01|4092.01|4129.99|4091.99|4130.01|4092.01|4129.97|4091.97|8
1605179750000|2020-11-12 11:15:50|4130.04|4092.04|4130.07|4092.07|4130.12|4092.12|4130.02|4092.02|8
1605179760000|2020-11-12 11:16:00|4130.08|4092.08|4130.32|4092.32|4130.32|4092.32|4129.99|4091.99|10
1605179770000|2020-11-12 11:16:10|4130.31|4092.31|4131.13|4093.13|4131.13|4093.13|4130.31|4092.31|10
1605179780000|2020-11-12 11:16:20|4131.05|4093.05|4131.4|4093.4|4131.4|4093.4|4131.05|4093.05|9
1605179790000|2020-11-12 11:16:30|4131.37|4093.37|4133.17|4095.17|4133.17|4095.17|4131.37|4093.37|10
1605179800000|2020-11-12 11:16:40|4133.24|4095.24|4133.79|4095.79|4133.79|4095.79|4133.17|4095.17|8
1605179810000|2020-11-12 11:16:50|4133.95|4095.95|4134.21|4096.21|4134.24|4096.24|4133.71|4095.71|9
1605179820000|2020-11-12 11:17:00|4134.19|4096.19|4134.59|4096.59|4134.59|4096.59|4134.19|4096.19|8
1605179830000|2020-11-12 11:17:10|4134.58|4096.58|4134.79|4096.79|4134.79|4096.79|4134.58|4096.58|8
1605179840000|2020-11-12 11:17:20|4134.7|4096.7|4136.03|4098.03|4136.03|4098.03|4134.59|4096.59|9
1605179850000|2020-11-12 11:17:30|4136.28|4098.28|4136.71|4098.71|4136.73|4098.73|4136.28|4098.28|10
1605179860000|2020-11-12 11:17:40|4136.72|4098.72|4137.15|4099.15|4137.15|4099.15|4136.66|4098.66|9
1605179870000|2020-11-12 11:17:50|4137.13|4099.13|4137.61|4099.61|4137.68|4099.68|4137.13|4099.13|8
1605179880000|2020-11-12 11:18:00|4137.59|4099.59|4137.43|4099.43|4137.59|4099.59|4137.41|4099.41|10
1605179890000|2020-11-12 11:18:10|4137.4|4099.4|4137.37|4099.37|4137.45|4099.45|4137.28|4099.28|10
1605179900000|2020-11-12 11:18:20|4137.41|4099.41|4137.26|4099.26|4137.41|4099.41|4137.26|4099.26|10
1605179910000|2020-11-12 11:18:30|4137.27|4099.27|4136.46|4098.46|4137.27|4099.27|4136.44|4098.44|10
1605179920000|2020-11-12 11:18:40|4136.31|4098.31|4136.79|4098.79|4136.79|4098.79|4136.31|4098.31|10
1605179930000|2020-11-12 11:18:50|4136.86|4098.86|4137.97|4099.97|4137.97|4099.97|4136.66|4098.66|10
1605179940000|2020-11-12 11:19:00|4137.99|4099.99|4138.57|4100.57|4138.57|4100.57|4137.99|4099.99|9
1605179950000|2020-11-12 11:19:10|4138.59|4100.59|4138.79|4100.79|4138.81|4100.81|4138.59|4100.59|9
1605179960000|2020-11-12 11:19:20|4138.73|4100.73|4138.5|4100.5|4138.73|4100.73|4138.48|4100.48|10
1605179970000|2020-11-12 11:19:30|4138.55|4100.55|4138.26|4100.26|4138.55|4100.55|4138.23|4100.23|10
1605179980000|2020-11-12 11:19:40|4138.25|4100.25|4138.07|4100.07|4138.27|4100.27|4138.07|4100.07|8
1605179990000|2020-11-12 11:19:50|4138.05|4100.05|4137.29|4099.29|4138.05|4100.05|4137.29|4099.29|10
1605180000000|2020-11-12 11:20:00|4137.16|4099.16|4137.66|4099.66|4137.68|4099.68|4137.16|4099.16|10
1605180010000|2020-11-12 11:20:10|4137.54|4099.54|4137.44|4099.44|4137.57|4099.57|4137.41|4099.41|10
1605180020000|2020-11-12 11:20:20|4137.52|4099.52|4137.33|4099.33|4137.74|4099.74|4137.33|4099.33|9
1605180030000|2020-11-12 11:20:30|4137.34|4099.34|4137.25|4099.25|4137.34|4099.34|4137.25|4099.25|6
1605180040000|2020-11-12 11:20:40|4137.19|4099.19|4137.21|4099.21|4137.29|4099.29|4137.16|4099.16|9
1605180050000|2020-11-12 11:20:50|4137.18|4099.18|4137.09|4099.09|4137.19|4099.19|4137.04|4099.04|8
1605180060000|2020-11-12 11:21:00|4137.01|4099.01|4136.79|4098.79|4137.1|4099.1|4136.79|4098.79|7
1605180070000|2020-11-12 11:21:10|4136.83|4098.83|4136.55|4098.55|4136.9|4098.9|4136.55|4098.55|7
1605180080000|2020-11-12 11:21:20|4136.45|4098.45|4136.11|4098.11|4136.45|4098.45|4136.11|4098.11|9
1605180090000|2020-11-12 11:21:30|4136.03|4098.03|4136.12|4098.12|4136.21|4098.21|4136.03|4098.03|10
1605180100000|2020-11-12 11:21:40|4136.09|4098.09|4136.06|4098.06|4136.14|4098.14|4136.06|4098.06|9
1605180110000|2020-11-12 11:21:50|4136.09|4098.09|4136.12|4098.12|4136.14|4098.14|4136.01|4098.01|9
1605180120000|2020-11-12 11:22:00|4136.1|4098.1|4135.91|4097.91|4136.12|4098.12|4135.91|4097.91|9
1605180130000|2020-11-12 11:22:10|4135.89|4097.89|4135.2|4097.2|4135.97|4097.97|4135.18|4097.18|8
1605180140000|2020-11-12 11:22:20|4135.22|4097.22|4134.12|4096.12|4135.27|4097.27|4134.12|4096.12|10
1605180150000|2020-11-12 11:22:30|4134|4096|4133.33|4095.33|4134|4096|4133.29|4095.29|10
1605180160000|2020-11-12 11:22:40|4133.4|4095.4|4133.58|4095.58|4133.69|4095.69|4133.33|4095.33|10
1605180170000|2020-11-12 11:22:50|4133.59|4095.59|4133.64|4095.64|4133.68|4095.68|4133.54|4095.54|9
1605180180000|2020-11-12 11:23:00|4133.61|4095.61|4133.51|4095.51|4133.61|4095.61|4133.4|4095.4|7
1605180190000|2020-11-12 11:23:10|4133.57|4095.57|4133.46|4095.46|4133.57|4095.57|4133.46|4095.46|8
1605180200000|2020-11-12 11:23:20|4133.47|4095.47|4133.52|4095.52|4133.52|4095.52|4133.47|4095.47|6
1605180210000|2020-11-12 11:23:30|4133.55|4095.55|4133.69|4095.69|4133.86|4095.86|4133.42|4095.42|10
1605180220000|2020-11-12 11:23:40|4133.68|4095.68|4133.36|4095.36|4133.68|4095.68|4133.35|4095.35|10
1605180230000|2020-11-12 11:23:50|4133.38|4095.38|4133.72|4095.72|4133.8|4095.8|4133.38|4095.38|9
1605180240000|2020-11-12 11:24:00|4133.86|4095.86|4133.9|4095.9|4133.99|4095.99|4133.84|4095.84|8
1605180250000|2020-11-12 11:24:10|4133.92|4095.92|4133.93|4095.93|4134|4096|4133.84|4095.84|10
1605180260000|2020-11-12 11:24:20|4133.95|4095.95|4134.04|4096.04|4134.04|4096.04|4133.95|4095.95|8
1605180270000|2020-11-12 11:24:30|4133.95|4095.95|4133.95|4095.95|4134.1|4096.1|4133.95|4095.95|9
1605180280000|2020-11-12 11:24:40|4133.96|4095.96|4134.33|4096.33|4134.39|4096.39|4133.96|4095.96|10
1605180290000|2020-11-12 11:24:50|4134.82|4096.82|4135.91|4097.91|4135.91|4097.91|4134.82|4096.82|10
1605180300000|2020-11-12 11:25:00|4135.89|4097.89|4135.76|4097.76|4135.99|4097.99|4135.76|4097.76|9
1605180310000|2020-11-12 11:25:10|4135.83|4097.83|4135.6|4097.6|4135.93|4097.93|4135.6|4097.6|10
1605180320000|2020-11-12 11:25:20|4135.58|4097.58|4135.78|4097.78|4135.78|4097.78|4135.58|4097.58|8
1605180330000|2020-11-12 11:25:30|4135.77|4097.77|4135.82|4097.82|4135.82|4097.82|4135.73|4097.73|9
1605180340000|2020-11-12 11:25:40|4135.85|4097.85|4135.9|4097.9|4135.91|4097.91|4135.84|4097.84|7
1605180350000|2020-11-12 11:25:50|4135.91|4097.91|4136.56|4098.56|4136.56|4098.56|4135.82|4097.82|8
1605180360000|2020-11-12 11:26:00|4136.41|4098.41|4135.24|4097.24|4136.41|4098.41|4135.24|4097.24|10
1605180370000|2020-11-12 11:26:10|4135.22|4097.22|4134.71|4096.71|4135.22|4097.22|4134.71|4096.71|8
1605180380000|2020-11-12 11:26:20|4134.68|4096.68|4134.45|4096.45|4134.76|4096.76|4134.45|4096.45|10
1605180390000|2020-11-12 11:26:30|4134.47|4096.47|4134.35|4096.35|4134.5|4096.5|4134.35|4096.35|9
1605180400000|2020-11-12 11:26:40|4134.13|4096.13|4133.76|4095.76|4134.13|4096.13|4133.52|4095.52|10
1605180410000|2020-11-12 11:26:50|4133.64|4095.64|4133.82|4095.82|4134.09|4096.09|4133.64|4095.64|9
1605180420000|2020-11-12 11:27:00|4133.83|4095.83|4133.82|4095.82|4133.87|4095.87|4133.75|4095.75|9
1605180430000|2020-11-12 11:27:10|4133.8|4095.8|4133.67|4095.67|4133.85|4095.85|4133.67|4095.67|8
1605180440000|2020-11-12 11:27:20|4133.59|4095.59|4133.48|4095.48|4133.61|4095.61|4133.47|4095.47|7
1605180450000|2020-11-12 11:27:30|4133.44|4095.44|4133.73|4095.73|4133.73|4095.73|4133.44|4095.44|10
1605180460000|2020-11-12 11:27:40|4133.92|4095.92|4134.08|4096.08|4134.09|4096.09|4133.86|4095.86|9
1605180470000|2020-11-12 11:27:50|4134.05|4096.05|4133.97|4095.97|4134.07|4096.07|4133.75|4095.75|10
1605180480000|2020-11-12 11:28:00|4133.98|4095.98|4134.5|4096.5|4134.5|4096.5|4133.98|4095.98|9
1605180490000|2020-11-12 11:28:10|4134.52|4096.52|4134.99|4096.99|4134.99|4096.99|4134.52|4096.52|7
1605180500000|2020-11-12 11:28:20|4135.05|4097.05|4135.1|4097.1|4135.1|4097.1|4134.93|4096.93|9
1605180510000|2020-11-12 11:28:30|4135.03|4097.03|4135.26|4097.26|4135.31|4097.31|4135.01|4097.01|8
1605180520000|2020-11-12 11:28:40|4135.29|4097.29|4134.8|4096.8|4135.29|4097.29|4134.79|4096.79|10
1605180530000|2020-11-12 11:28:50|4134.78|4096.78|4134.85|4096.85|4134.85|4096.85|4134.73|4096.73|8
1605180540000|2020-11-12 11:29:00|4134.57|4096.57|4134.32|4096.32|4134.57|4096.57|4134.3|4096.3|8
1605180550000|2020-11-12 11:29:10|4134.28|4096.28|4133.44|4095.44|4134.28|4096.28|4133.44|4095.44|10
1605180560000|2020-11-12 11:29:20|4133.27|4095.27|4132.79|4094.79|4133.27|4095.27|4132.65|4094.65|10
1605180570000|2020-11-12 11:29:30|4132.77|4094.77|4132.26|4094.26|4132.77|4094.77|4132.02|4094.02|10
1605180580000|2020-11-12 11:29:40|4132.25|4094.25|4132.44|4094.44|4132.49|4094.49|4132.2|4094.2|10
1605180590000|2020-11-12 11:29:50|4132.49|4094.49|4132.15|4094.15|4132.5|4094.5|4132.15|4094.15|10
1605180600000|2020-11-12 11:30:00|4132.28|4094.28|4132.06|4094.06|4132.28|4094.28|4132.06|4094.06|8
1605180610000|2020-11-12 11:30:10|4132.34|4094.34|4132.38|4094.38|4132.42|4094.42|4132.27|4094.27|9
1605180620000|2020-11-12 11:30:20|4132.45|4094.45|4132.51|4094.51|4132.59|4094.59|4132.45|4094.45|9
1605180630000|2020-11-12 11:30:30|4132.44|4094.44|4132.55|4094.55|4132.55|4094.55|4132.44|4094.44|6
1605180640000|2020-11-12 11:30:40|4132.64|4094.64|4133.01|4095.01|4133.01|4095.01|4132.64|4094.64|10
1605180650000|2020-11-12 11:30:50|4133.04|4095.04|4133.23|4095.23|4133.23|4095.23|4133.04|4095.04|8
1605180660000|2020-11-12 11:31:00|4133.29|4095.29|4133.19|4095.19|4133.38|4095.38|4133.19|4095.19|9
1605180670000|2020-11-12 11:31:10|4133.2|4095.2|4133.01|4095.01|4133.2|4095.2|4132.92|4094.92|10
1605180680000|2020-11-12 11:31:20|4133.02|4095.02|4132.82|4094.82|4133.12|4095.12|4132.68|4094.68|10
1605180690000|2020-11-12 11:31:30|4132.83|4094.83|4132.92|4094.92|4133.02|4095.02|4132.58|4094.58|10
1605180700000|2020-11-12 11:31:40|4132.95|4094.95|4133.2|4095.2|4133.21|4095.21|4132.95|4094.95|10
1605180710000|2020-11-12 11:31:50|4133.18|4095.18|4133.2|4095.2|4133.28|4095.28|4133.18|4095.18|7
1605180720000|2020-11-12 11:32:00|4133.17|4095.17|4133.38|4095.38|4133.38|4095.38|4133.13|4095.13|8
1605180730000|2020-11-12 11:32:10|4133.37|4095.37|4133.18|4095.18|4133.37|4095.37|4133.14|4095.14|8
1605180740000|2020-11-12 11:32:20|4133.1|4095.1|4133.3|4095.3|4133.3|4095.3|4133.1|4095.1|9
1605180750000|2020-11-12 11:32:30|4133.24|4095.24|4133.14|4095.14|4133.4|4095.4|4133.13|4095.13|9
1605180760000|2020-11-12 11:32:40|4133.13|4095.13|4132.82|4094.82|4133.13|4095.13|4132.82|4094.82|9
1605180770000|2020-11-12 11:32:50|4132.76|4094.76|4132.09|4094.09|4132.76|4094.76|4132.09|4094.09|10
1605180780000|2020-11-12 11:33:00|4132.02|4094.02|4131.68|4093.68|4132.02|4094.02|4131.65|4093.65|10
1605180790000|2020-11-12 11:33:10|4131.73|4093.73|4131.51|4093.51|4131.73|4093.73|4131.51|4093.51|10
1605180800000|2020-11-12 11:33:20|4131.56|4093.56|4131.58|4093.58|4131.61|4093.61|4131.43|4093.43|9
1605180810000|2020-11-12 11:33:30|4131.61|4093.61|4132.04|4094.04|4132.04|4094.04|4131.58|4093.58|9
1605180820000|2020-11-12 11:33:40|4132.05|4094.05|4132.03|4094.03|4132.06|4094.06|4131.88|4093.88|8
1605180830000|2020-11-12 11:33:50|4132.04|4094.04|4132.07|4094.07|4132.07|4094.07|4131.99|4093.99|8
1605180840000|2020-11-12 11:34:00|4132.11|4094.11|4132.2|4094.2|4132.2|4094.2|4132.08|4094.08|10
1605180850000|2020-11-12 11:34:10|4132.21|4094.21|4132.22|4094.22|4132.22|4094.22|4132.16|4094.16|9
1605180860000|2020-11-12 11:34:20|4132.35|4094.35|4132.4|4094.4|4132.42|4094.42|4132.35|4094.35|8
1605180870000|2020-11-12 11:34:30|4132.63|4094.63|4134.25|4096.25|4134.25|4096.25|4132.6|4094.6|10
1605180880000|2020-11-12 11:34:40|4134.38|4096.38|4135.24|4097.24|4135.24|4097.24|4134.38|4096.38|10
1605180890000|2020-11-12 11:34:50|4135.27|4097.27|4135.73|4097.73|4135.73|4097.73|4135.27|4097.27|8
1605180900000|2020-11-12 11:35:00|4135.74|4097.74|4136.23|4098.23|4136.23|4098.23|4135.67|4097.67|10
1605180910000|2020-11-12 11:35:10|4136.14|4098.14|4136.25|4098.25|4136.29|4098.29|4136.14|4098.14|10
1605180920000|2020-11-12 11:35:20|4136.39|4098.39|4136.7|4098.7|4136.7|4098.7|4136.38|4098.38|9
1605180930000|2020-11-12 11:35:30|4136.81|4098.81|4136.93|4098.93|4136.94|4098.94|4136.81|4098.81|9
1605180940000|2020-11-12 11:35:40|4136.87|4098.87|4137.29|4099.29|4137.47|4099.47|4136.87|4098.87|10
1605180950000|2020-11-12 11:35:50|4137.27|4099.27|4137.68|4099.68|4137.68|4099.68|4137.22|4099.22|8
1605180960000|2020-11-12 11:36:00|4137.7|4099.7|4137.91|4099.91|4137.92|4099.92|4137.66|4099.66|8
1605180970000|2020-11-12 11:36:10|4137.74|4099.74|4137.82|4099.82|4137.83|4099.83|4137.74|4099.74|10
1605180980000|2020-11-12 11:36:20|4137.76|4099.76|4137.71|4099.71|4137.82|4099.82|4137.71|4099.71|8
1605180990000|2020-11-12 11:36:30|4137.68|4099.68|4137.41|4099.41|4137.68|4099.68|4137.41|4099.41|7
1605181000000|2020-11-12 11:36:40|4137.38|4099.38|4137.27|4099.27|4137.38|4099.38|4137.04|4099.04|9
1605181010000|2020-11-12 11:36:50|4137.25|4099.25|4137.12|4099.12|4137.25|4099.25|4137.01|4099.01|9
1605181020000|2020-11-12 11:37:00|4137.11|4099.11|4137.11|4099.11|4137.12|4099.12|4137.09|4099.09|5
1605181030000|2020-11-12 11:37:10|4136.81|4098.81|4136.81|4098.81|4136.81|4098.81|4136.76|4098.76|7
1605181040000|2020-11-12 11:37:20|4136.73|4098.73|4136.82|4098.82|4136.91|4098.91|4136.73|4098.73|9
1605181050000|2020-11-12 11:37:30|4136.85|4098.85|4136.62|4098.62|4136.98|4098.98|4136.62|4098.62|9
1605181060000|2020-11-12 11:37:40|4136.51|4098.51|4137.17|4099.17|4137.25|4099.25|4136.46|4098.46|9
1605181070000|2020-11-12 11:37:50|4137.16|4099.16|4137.31|4099.31|4137.48|4099.48|4137.16|4099.16|10
1605181080000|2020-11-12 11:38:00|4137.43|4099.43|4137.39|4099.39|4137.56|4099.56|4137.39|4099.39|10
1605181090000|2020-11-12 11:38:10|4137.52|4099.52|4136.36|4098.36|4137.52|4099.52|4136.36|4098.36|10
1605181100000|2020-11-12 11:38:20|4136.41|4098.41|4136.21|4098.21|4136.42|4098.42|4136.18|4098.18|9
1605181110000|2020-11-12 11:38:30|4136.16|4098.16|4135.31|4097.31|4136.16|4098.16|4135.29|4097.29|10
1605181120000|2020-11-12 11:38:40|4135.39|4097.39|4134.66|4096.66|4135.39|4097.39|4134.66|4096.66|10
1605181130000|2020-11-12 11:38:50|4134.64|4096.64|4134.05|4096.05|4134.68|4096.68|4134.05|4096.05|10
1605181140000|2020-11-12 11:39:00|4133.93|4095.93|4133.39|4095.39|4133.99|4095.99|4133.39|4095.39|10
1605181150000|2020-11-12 11:39:10|4133.33|4095.33|4133.03|4095.03|4133.33|4095.33|4133.03|4095.03|8
1605181160000|2020-11-12 11:39:20|4132.63|4094.63|4131.98|4093.98|4132.63|4094.63|4131.98|4093.98|9
1605181170000|2020-11-12 11:39:30|4131.77|4093.77|4131.33|4093.33|4131.77|4093.77|4131.33|4093.33|8
1605181180000|2020-11-12 11:39:40|4131.45|4093.45|4131.55|4093.55|4131.55|4093.55|4131.34|4093.34|8
1605181190000|2020-11-12 11:39:50|4131.42|4093.42|4131.38|4093.38|4131.5|4093.5|4131.33|4093.33|8
1605181200000|2020-11-12 11:40:00|4131.31|4093.31|4130.91|4092.91|4131.31|4093.31|4130.91|4092.91|9
1605181210000|2020-11-12 11:40:10|4130.85|4092.85|4130.39|4092.39|4130.85|4092.85|4130.39|4092.39|10
1605181220000|2020-11-12 11:40:20|4130.26|4092.26|4129.05|4091.05|4130.29|4092.29|4129.05|4091.05|10
1605181230000|2020-11-12 11:40:30|4128.72|4090.72|4128.11|4090.11|4128.72|4090.72|4127.93|4089.93|10
1605181240000|2020-11-12 11:40:40|4128.17|4090.17|4127.91|4089.91|4128.38|4090.38|4127.91|4089.91|10
1605181250000|2020-11-12 11:40:50|4127.54|4089.54|4125.71|4087.71|4127.54|4089.54|4125.71|4087.71|10
1605181260000|2020-11-12 11:41:00|4125.84|4087.84|4125.82|4087.82|4125.84|4087.84|4125.45|4087.45|10
1605181270000|2020-11-12 11:41:10|4125.77|4087.77|4126.42|4088.42|4126.42|4088.42|4125.77|4087.77|10
1605181280000|2020-11-12 11:41:20|4126.43|4088.43|4127.62|4089.62|4127.62|4089.62|4126.43|4088.43|10
1605181290000|2020-11-12 11:41:30|4127.7|4089.7|4127.81|4089.81|4127.89|4089.89|4127.7|4089.7|10
1605181300000|2020-11-12 11:41:40|4127.82|4089.82|4128.2|4090.2|4128.2|4090.2|4127.82|4089.82|10
1605181310000|2020-11-12 11:41:50|4128.08|4090.08|4127.91|4089.91|4128.09|4090.09|4127.86|4089.86|10
1605181320000|2020-11-12 11:42:00|4128.01|4090.01|4129.66|4091.66|4129.66|4091.66|4128.01|4090.01|9
1605181330000|2020-11-12 11:42:10|4129.7|4091.7|4130.44|4092.44|4130.57|4092.57|4129.7|4091.7|9
1605181340000|2020-11-12 11:42:20|4130.26|4092.26|4129.82|4091.82|4130.29|4092.29|4129.78|4091.78|10
1605181350000|2020-11-12 11:42:30|4129.79|4091.79|4128.67|4090.67|4129.79|4091.79|4128.67|4090.67|10
1605181360000|2020-11-12 11:42:40|4128.51|4090.51|4127.9|4089.9|4128.51|4090.51|4127.9|4089.9|10
1605181370000|2020-11-12 11:42:50|4127.76|4089.76|4127.58|4089.58|4127.76|4089.76|4127.58|4089.58|10
1605181380000|2020-11-12 11:43:00|4127.41|4089.41|4127.29|4089.29|4127.51|4089.51|4127.29|4089.29|9
1605181390000|2020-11-12 11:43:10|4127.22|4089.22|4126.53|4088.53|4127.22|4089.22|4126.53|4088.53|9
1605181400000|2020-11-12 11:43:20|4126.44|4088.44|4125.5|4087.5|4126.44|4088.44|4125.5|4087.5|9
1605181410000|2020-11-12 11:43:30|4125.49|4087.49|4125.45|4087.45|4125.58|4087.58|4125.39|4087.39|9
1605181420000|2020-11-12 11:43:40|4125.44|4087.44|4126.15|4088.15|4126.15|4088.15|4125.44|4087.44|9
1605181430000|2020-11-12 11:43:50|4126.09|4088.09|4126.21|4088.21|4126.24|4088.24|4126.03|4088.03|10
1605181440000|2020-11-12 11:44:00|4126.13|4088.13|4124.31|4086.31|4126.13|4088.13|4124.31|4086.31|10
1605181450000|2020-11-12 11:44:10|4123.97|4085.97|4123.71|4085.71|4123.97|4085.97|4123.65|4085.65|9
1605181460000|2020-11-12 11:44:20|4123.63|4085.63|4123.24|4085.24|4123.63|4085.63|4123.24|4085.24|9
1605181470000|2020-11-12 11:44:30|4123.23|4085.23|4122.97|4084.97|4123.23|4085.23|4122.91|4084.91|10
1605181480000|2020-11-12 11:44:40|4122.84|4084.84|4121.05|4083.05|4122.87|4084.87|4121.05|4083.05|10
1605181490000|2020-11-12 11:44:50|4120.68|4082.68|4120.87|4082.87|4120.87|4082.87|4120.42|4082.42|10
1605181500000|2020-11-12 11:45:00|4120.96|4082.96|4120.4|4082.4|4120.96|4082.96|4120.36|4082.36|9
1605181510000|2020-11-12 11:45:10|4120.39|4082.39|4120.76|4082.76|4120.87|4082.87|4120.27|4082.27|9
1605181520000|2020-11-12 11:45:20|4120.98|4082.98|4122.09|4084.09|4122.09|4084.09|4120.98|4082.98|10
1605181530000|2020-11-12 11:45:30|4122.16|4084.16|4122.4|4084.4|4122.46|4084.46|4122.16|4084.16|10
1605181540000|2020-11-12 11:45:40|4122.37|4084.37|4122.11|4084.11|4122.37|4084.37|4122.11|4084.11|10
1605181550000|2020-11-12 11:45:50|4122.1|4084.1|4122.38|4084.38|4122.38|4084.38|4121.96|4083.96|8
1605181560000|2020-11-12 11:46:00|4122.33|4084.33|4122.21|4084.21|4122.43|4084.43|4122.2|4084.2|10
1605181570000|2020-11-12 11:46:10|4121.91|4083.91|4121.06|4083.06|4121.91|4083.91|4121.06|4083.06|10
1605181580000|2020-11-12 11:46:20|4121.05|4083.05|4120.18|4082.18|4121.07|4083.07|4120.18|4082.18|10
1605181590000|2020-11-12 11:46:30|4120|4082|4119.71|4081.71|4120|4082|4119.69|4081.69|10
1605181600000|2020-11-12 11:46:40|4119.66|4081.66|4118.47|4080.47|4119.66|4081.66|4118.47|4080.47|10
1605181610000|2020-11-12 11:46:50|4118.34|4080.34|4118.21|4080.21|4118.41|4080.41|4118.08|4080.08|10
1605181620000|2020-11-12 11:47:00|4118.41|4080.41|4118.99|4080.99|4118.99|4080.99|4118.41|4080.41|10
1605181630000|2020-11-12 11:47:10|4119.02|4081.02|4119.54|4081.54|4119.54|4081.54|4119.02|4081.02|10
1605181640000|2020-11-12 11:47:20|4119.4|4081.4|4118.91|4080.91|4119.4|4081.4|4118.91|4080.91|9
1605181650000|2020-11-12 11:47:30|4118.86|4080.86|4118.74|4080.74|4118.96|4080.96|4118.67|4080.67|10
1605181660000|2020-11-12 11:47:40|4118.81|4080.81|4119.15|4081.15|4119.19|4081.19|4118.81|4080.81|10
1605181670000|2020-11-12 11:47:50|4119.27|4081.27|4120.36|4082.36|4120.36|4082.36|4119.27|4081.27|10
1605181680000|2020-11-12 11:48:00|4120.44|4082.44|4120.9|4082.9|4120.9|4082.9|4120.44|4082.44|9
1605181690000|2020-11-12 11:48:10|4120.72|4082.72|4120.89|4082.89|4121.02|4083.02|4120.54|4082.54|10
1605181700000|2020-11-12 11:48:20|4120.79|4082.79|4119.83|4081.83|4120.79|4082.79|4119.76|4081.76|10
1605181710000|2020-11-12 11:48:30|4119.84|4081.84|4120.26|4082.26|4120.26|4082.26|4119.84|4081.84|10
1605181720000|2020-11-12 11:48:40|4120.34|4082.34|4120.35|4082.35|4120.42|4082.42|4120.33|4082.33|9
1605181730000|2020-11-12 11:48:50|4120.38|4082.38|4121.16|4083.16|4121.16|4083.16|4120.38|4082.38|10
1605181740000|2020-11-12 11:49:00|4121.29|4083.29|4122.3|4084.3|4122.3|4084.3|4121.29|4083.29|10
1605181750000|2020-11-12 11:49:10|4122.39|4084.39|4123.12|4085.12|4123.28|4085.28|4122.39|4084.39|10
1605181760000|2020-11-12 11:49:20|4123.16|4085.16|4124.11|4086.11|4124.11|4086.11|4123.06|4085.06|8
1605181770000|2020-11-12 11:49:30|4124.42|4086.42|4125.96|4087.96|4125.96|4087.96|4124.42|4086.42|10
1605181780000|2020-11-12 11:49:40|4126.36|4088.36|4127.08|4089.08|4127.08|4089.08|4126.36|4088.36|10
1605181790000|2020-11-12 11:49:50|4127.11|4089.11|4127.82|4089.82|4127.82|4089.82|4127.11|4089.11|8
1605181800000|2020-11-12 11:50:00|4127.87|4089.87|4128.32|4090.32|4128.32|4090.32|4127.66|4089.66|10
1605181810000|2020-11-12 11:50:10|4128.31|4090.31|4128.47|4090.47|4128.53|4090.53|4128.31|4090.31|10
1605181820000|2020-11-12 11:50:20|4128.51|4090.51|4128.96|4090.96|4129|4091|4128.36|4090.36|10
1605181830000|2020-11-12 11:50:30|4129.01|4091.01|4128.61|4090.61|4129.11|4091.11|4128.61|4090.61|10
1605181840000|2020-11-12 11:50:40|4128.53|4090.53|4128.75|4090.75|4128.81|4090.81|4128.52|4090.52|9
1605181850000|2020-11-12 11:50:50|4128.71|4090.71|4128.62|4090.62|4128.71|4090.71|4128.61|4090.61|7
1605181860000|2020-11-12 11:51:00|4128.7|4090.7|4128.69|4090.69|4128.76|4090.76|4128.67|4090.67|8
1605181870000|2020-11-12 11:51:10|4128.78|4090.78|4129.32|4091.32|4129.32|4091.32|4128.75|4090.75|9
1605181880000|2020-11-12 11:51:20|4129.33|4091.33|4129.6|4091.6|4129.77|4091.77|4129.31|4091.31|9
1605181890000|2020-11-12 11:51:30|4129.61|4091.61|4130|4092|4130.02|4092.02|4129.61|4091.61|9
1605181900000|2020-11-12 11:51:40|4130.02|4092.02|4130.6|4092.6|4130.6|4092.6|4130.02|4092.02|9
1605181910000|2020-11-12 11:51:50|4130.68|4092.68|4131.28|4093.28|4131.28|4093.28|4130.68|4092.68|10
1605181920000|2020-11-12 11:52:00|4131.3|4093.3|4131.74|4093.74|4131.74|4093.74|4131.3|4093.3|9
1605181930000|2020-11-12 11:52:10|4131.7|4093.7|4132.02|4094.02|4132.02|4094.02|4131.7|4093.7|9
1605181940000|2020-11-12 11:52:20|4131.97|4093.97|4132.04|4094.04|4132.04|4094.04|4131.76|4093.76|9
1605181950000|2020-11-12 11:52:30|4132|4094|4132.38|4094.38|4132.38|4094.38|4132|4094|9
1605181960000|2020-11-12 11:52:40|4132.46|4094.46|4133.52|4095.52|4133.52|4095.52|4132.46|4094.46|10
1605181970000|2020-11-12 11:52:50|4133.56|4095.56|4134.15|4096.15|4134.16|4096.16|4133.56|4095.56|10
1605181980000|2020-11-12 11:53:00|4134.23|4096.23|4134.61|4096.61|4134.61|4096.61|4134.23|4096.23|9
1605181990000|2020-11-12 11:53:10|4134.62|4096.62|4134.81|4096.81|4134.85|4096.85|4134.62|4096.62|10
1605182000000|2020-11-12 11:53:20|4134.77|4096.77|4135.08|4097.08|4135.17|4097.17|4134.77|4096.77|9
1605182010000|2020-11-12 11:53:30|4135.16|4097.16|4135.37|4097.37|4135.38|4097.38|4135.16|4097.16|8
1605182020000|2020-11-12 11:53:40|4135.33|4097.33|4135.55|4097.55|4135.55|4097.55|4135.25|4097.25|8
1605182030000|2020-11-12 11:53:50|4135.6|4097.6|4136.25|4098.25|4136.25|4098.25|4135.6|4097.6|9
1605182040000|2020-11-12 11:54:00|4136.34|4098.34|4137.35|4099.35|4137.46|4099.46|4136.34|4098.34|10
1605182050000|2020-11-12 11:54:10|4137.43|4099.43|4136.92|4098.92|4137.5|4099.5|4136.89|4098.89|10
1605182060000|2020-11-12 11:54:20|4136.88|4098.88|4135.85|4097.85|4136.88|4098.88|4135.85|4097.85|8
1605182070000|2020-11-12 11:54:30|4135.81|4097.81|4134.84|4096.84|4135.81|4097.81|4134.84|4096.84|9
1605182080000|2020-11-12 11:54:40|4134.88|4096.88|4134.53|4096.53|4134.88|4096.88|4134.52|4096.52|10
1605182090000|2020-11-12 11:54:50|4134.62|4096.62|4134.59|4096.59|4134.62|4096.62|4134.54|4096.54|8
1605182100000|2020-11-12 11:55:00|4134.66|4096.66|4134.11|4096.11|4134.69|4096.69|4134.11|4096.11|9
1605182110000|2020-11-12 11:55:10|4133.8|4095.8|4132.86|4094.86|4133.8|4095.8|4132.86|4094.86|10
1605182120000|2020-11-12 11:55:20|4132.85|4094.85|4132.9|4094.9|4133|4095|4132.85|4094.85|10
1605182130000|2020-11-12 11:55:30|4132.84|4094.84|4132.99|4094.99|4133.01|4095.01|4132.84|4094.84|10
1605182140000|2020-11-12 11:55:40|4132.96|4094.96|4133.11|4095.11|4133.11|4095.11|4132.8|4094.8|9
1605182150000|2020-11-12 11:55:50|4133.16|4095.16|4133.3|4095.3|4133.47|4095.47|4133.16|4095.16|9
1605182160000|2020-11-12 11:56:00|4133.27|4095.27|4133.31|4095.31|4133.31|4095.31|4133.13|4095.13|10
1605182170000|2020-11-12 11:56:10|4133.3|4095.3|4133.19|4095.19|4133.36|4095.36|4133.15|4095.15|9
1605182180000|2020-11-12 11:56:20|4133.26|4095.26|4133.57|4095.57|4133.57|4095.57|4133.26|4095.26|9
1605182190000|2020-11-12 11:56:30|4133.55|4095.55|4133.94|4095.94|4133.94|4095.94|4133.55|4095.55|10
1605182200000|2020-11-12 11:56:40|4134|4096|4134.38|4096.38|4134.39|4096.39|4134|4096|10
1605182210000|2020-11-12 11:56:50|4134.4|4096.4|4134.58|4096.58|4134.58|4096.58|4134.39|4096.39|10
1605182220000|2020-11-12 11:57:00|4134.54|4096.54|4134.85|4096.85|4134.89|4096.89|4134.53|4096.53|9
1605182230000|2020-11-12 11:57:10|4134.88|4096.88|4134.85|4096.85|4135.05|4097.05|4134.78|4096.78|8
1605182240000|2020-11-12 11:57:20|4134.86|4096.86|4134.76|4096.76|4134.91|4096.91|4134.67|4096.67|8
1605182250000|2020-11-12 11:57:30|4134.74|4096.74|4135.13|4097.13|4135.13|4097.13|4134.73|4096.73|9
1605182260000|2020-11-12 11:57:40|4135.2|4097.2|4135.01|4097.01|4135.23|4097.23|4134.9|4096.9|9
1605182270000|2020-11-12 11:57:50|4135.08|4097.08|4135.38|4097.38|4135.38|4097.38|4135.04|4097.04|10
1605182280000|2020-11-12 11:58:00|4135.47|4097.47|4135.33|4097.33|4135.47|4097.47|4135.19|4097.19|10
1605182290000|2020-11-12 11:58:10|4135.34|4097.34|4135.77|4097.77|4135.77|4097.77|4135.34|4097.34|8
1605182300000|2020-11-12 11:58:20|4135.78|4097.78|4135.35|4097.35|4135.78|4097.78|4135.35|4097.35|8
1605182310000|2020-11-12 11:58:30|4135.36|4097.36|4135.09|4097.09|4135.36|4097.36|4135.08|4097.08|8
1605182320000|2020-11-12 11:58:40|4134.88|4096.88|4134.73|4096.73|4134.88|4096.88|4134.65|4096.65|10
1605182330000|2020-11-12 11:58:50|4134.71|4096.71|4133.86|4095.86|4134.71|4096.71|4133.86|4095.86|9
1605182340000|2020-11-12 11:59:00|4133.75|4095.75|4133.49|4095.49|4133.9|4095.9|4133.49|4095.49|8
1605182350000|2020-11-12 11:59:10|4133.4|4095.4|4131.93|4093.93|4133.4|4095.4|4131.93|4093.93|10
1605182360000|2020-11-12 11:59:20|4131.58|4093.58|4131.92|4093.92|4131.92|4093.92|4131.58|4093.58|10
1605182370000|2020-11-12 11:59:30|4131.94|4093.94|4131.83|4093.83|4131.94|4093.94|4131.76|4093.76|6
1605182380000|2020-11-12 11:59:40|4131.72|4093.72|4131.56|4093.56|4132|4094|4131.55|4093.55|10
1605182390000|2020-11-12 11:59:50|4131.59|4093.59|4130.83|4092.83|4131.69|4093.69|4130.83|4092.83|9
1605182400000|2020-11-12 12:00:00|4130.62|4092.62|4129.5|4091.5|4130.62|4092.62|4129.5|4091.5|10
1605182410000|2020-11-12 12:00:10|4129.4|4091.4|4128.41|4090.41|4129.4|4091.4|4128.41|4090.41|10
1605182420000|2020-11-12 12:00:20|4128.45|4090.45|4128.82|4090.82|4128.82|4090.82|4128.45|4090.45|10
1605182430000|2020-11-12 12:00:30|4128.68|4090.68|4128.87|4090.87|4128.87|4090.87|4128.68|4090.68|10
1605182440000|2020-11-12 12:00:40|4129|4091|4129.65|4091.65|4129.65|4091.65|4129|4091|9
1605182450000|2020-11-12 12:00:50|4129.68|4091.68|4130.37|4092.37|4130.37|4092.37|4129.68|4091.68|10
1605182460000|2020-11-12 12:01:00|4130.38|4092.38|4131.03|4093.03|4131.1|4093.1|4130.38|4092.38|10
1605182470000|2020-11-12 12:01:10|4131.44|4093.44|4133.35|4095.35|4133.35|4095.35|4131.44|4093.44|10
1605182480000|2020-11-12 12:01:20|4133.64|4095.64|4133.84|4095.84|4133.91|4095.91|4133.61|4095.61|10
1605182490000|2020-11-12 12:01:30|4133.99|4095.99|4135.31|4097.31|4135.31|4097.31|4133.99|4095.99|10
1605182500000|2020-11-12 12:01:40|4135.41|4097.41|4136.95|4098.95|4136.99|4098.99|4135.41|4097.41|10
1605182510000|2020-11-12 12:01:50|4137.12|4099.12|4137.47|4099.47|4137.58|4099.58|4137.12|4099.12|10
1605182520000|2020-11-12 12:02:00|4137.43|4099.43|4137.5|4099.5|4137.53|4099.53|4137.42|4099.42|9
1605182530000|2020-11-12 12:02:10|4137.52|4099.52|4137.68|4099.68|4137.74|4099.74|4137.38|4099.38|10
1605182540000|2020-11-12 12:02:20|4137.53|4099.53|4136.97|4098.97|4137.53|4099.53|4136.97|4098.97|8
1605182550000|2020-11-12 12:02:30|4136.96|4098.96|4136.68|4098.68|4136.99|4098.99|4136.68|4098.68|10
1605182560000|2020-11-12 12:02:40|4136.47|4098.47|4135.8|4097.8|4136.47|4098.47|4135.8|4097.8|10
1605182570000|2020-11-12 12:02:50|4135.84|4097.84|4135.89|4097.89|4135.89|4097.89|4135.67|4097.67|10
1605182580000|2020-11-12 12:03:00|4135.97|4097.97|4136.07|4098.07|4136.26|4098.26|4135.97|4097.97|9
1605182590000|2020-11-12 12:03:10|4136.06|4098.06|4136.55|4098.55|4136.55|4098.55|4136.06|4098.06|9
1605182600000|2020-11-12 12:03:20|4136.63|4098.63|4136.92|4098.92|4136.92|4098.92|4136.63|4098.63|10
1605182610000|2020-11-12 12:03:30|4137.02|4099.02|4137.09|4099.09|4137.16|4099.16|4137|4099|9
1605182620000|2020-11-12 12:03:40|4137.04|4099.04|4137.31|4099.31|4137.31|4099.31|4137.04|4099.04|9
1605182630000|2020-11-12 12:03:50|4137.24|4099.24|4137.61|4099.61|4137.62|4099.62|4137.24|4099.24|9
1605182640000|2020-11-12 12:04:00|4137.73|4099.73|4137.88|4099.88|4137.88|4099.88|4137.5|4099.5|10
1605182650000|2020-11-12 12:04:10|4137.99|4099.99|4138.4|4100.4|4138.4|4100.4|4137.95|4099.95|8
1605182660000|2020-11-12 12:04:20|4138.48|4100.48|4139.02|4101.02|4139.02|4101.02|4138.48|4100.48|9
1605182670000|2020-11-12 12:04:30|4139.03|4101.03|4139.02|4101.02|4139.18|4101.18|4138.89|4100.89|10
1605182680000|2020-11-12 12:04:40|4139.01|4101.01|4138.73|4100.73|4139.01|4101.01|4138.73|4100.73|8
1605182690000|2020-11-12 12:04:50|4138.29|4100.29|4136.84|4098.84|4138.29|4100.29|4136.84|4098.84|10
1605182700000|2020-11-12 12:05:00|4136.74|4098.74|4135.65|4097.65|4136.74|4098.74|4135.65|4097.65|10
1605182710000|2020-11-12 12:05:10|4135.66|4097.66|4135.52|4097.52|4135.66|4097.66|4135.34|4097.34|9
1605182720000|2020-11-12 12:05:20|4135.58|4097.58|4135.54|4097.54|4135.62|4097.62|4135.54|4097.54|9
1605182730000|2020-11-12 12:05:30|4135.72|4097.72|4136.15|4098.15|4136.15|4098.15|4135.56|4097.56|10
1605182740000|2020-11-12 12:05:40|4136.05|4098.05|4136.13|4098.13|4136.19|4098.19|4135.99|4097.99|9
1605182750000|2020-11-12 12:05:50|4136.07|4098.07|4136.02|4098.02|4136.13|4098.13|4136|4098|9
1605182760000|2020-11-12 12:06:00|4136.06|4098.06|4136.28|4098.28|4136.28|4098.28|4135.96|4097.96|8
1605182770000|2020-11-12 12:06:10|4136.31|4098.31|4135.99|4097.99|4136.31|4098.31|4135.91|4097.91|9
1605182780000|2020-11-12 12:06:20|4135.95|4097.95|4136.03|4098.03|4136.08|4098.08|4135.93|4097.93|10
1605182790000|2020-11-12 12:06:30|4136.04|4098.04|4135.91|4097.91|4136.04|4098.04|4135.74|4097.74|9
1605182800000|2020-11-12 12:06:40|4136.04|4098.04|4136.47|4098.47|4136.47|4098.47|4136.02|4098.02|10
1605182810000|2020-11-12 12:06:50|4136.54|4098.54|4136.78|4098.78|4136.86|4098.86|4136.54|4098.54|9
1605182820000|2020-11-12 12:07:00|4136.77|4098.77|4136.94|4098.94|4137|4099|4136.77|4098.77|9
1605182830000|2020-11-12 12:07:10|4137.04|4099.04|4138.01|4100.01|4138.01|4100.01|4137.04|4099.04|8
1605182840000|2020-11-12 12:07:20|4138.16|4100.16|4138.06|4100.06|4138.53|4100.53|4138.06|4100.06|9
1605182850000|2020-11-12 12:07:30|4138.04|4100.04|4137.3|4099.3|4138.04|4100.04|4137.27|4099.27|9
1605182860000|2020-11-12 12:07:40|4137.47|4099.47|4135.77|4097.77|4137.47|4099.47|4135.77|4097.77|10
1605182870000|2020-11-12 12:07:50|4135.66|4097.66|4135.74|4097.74|4136.12|4098.12|4135.65|4097.65|10
1605182880000|2020-11-12 12:08:00|4135.68|4097.68|4135.21|4097.21|4135.68|4097.68|4135.21|4097.21|10
1605182890000|2020-11-12 12:08:10|4135.52|4097.52|4135.75|4097.75|4135.75|4097.75|4135.38|4097.38|10
1605182900000|2020-11-12 12:08:20|4135.88|4097.88|4135.72|4097.72|4135.91|4097.91|4135.56|4097.56|9
1605182910000|2020-11-12 12:08:30|4135.7|4097.7|4135.73|4097.73|4135.82|4097.82|4135.67|4097.67|9
1605182920000|2020-11-12 12:08:40|4135.85|4097.85|4135.68|4097.68|4135.86|4097.86|4135.68|4097.68|8
1605182930000|2020-11-12 12:08:50|4135.69|4097.69|4135.71|4097.71|4135.83|4097.83|4135.66|4097.66|9
1605182940000|2020-11-12 12:09:00|4135.69|4097.69|4135.56|4097.56|4135.69|4097.69|4135.54|4097.54|9
1605182950000|2020-11-12 12:09:10|4135.49|4097.49|4135.29|4097.29|4135.53|4097.53|4135.13|4097.13|10
1605182960000|2020-11-12 12:09:20|4135.28|4097.28|4135.05|4097.05|4135.28|4097.28|4134.91|4096.91|10
1605182970000|2020-11-12 12:09:30|4134.96|4096.96|4134.68|4096.68|4135.05|4097.05|4134.68|4096.68|10
1605182980000|2020-11-12 12:09:40|4134.58|4096.58|4134.69|4096.69|4134.69|4096.69|4134.46|4096.46|10
1605182990000|2020-11-12 12:09:50|4134.78|4096.78|4134.89|4096.89|4134.92|4096.92|4134.77|4096.77|9
1605183000000|2020-11-12 12:10:00|4134.91|4096.91|4134.98|4096.98|4135.08|4097.08|4134.89|4096.89|8
1605183010000|2020-11-12 12:10:10|4135.09|4097.09|4135.01|4097.01|4135.16|4097.16|4134.82|4096.82|10
1605183020000|2020-11-12 12:10:20|4135.04|4097.04|4135.37|4097.37|4135.4|4097.4|4135.04|4097.04|9
1605183030000|2020-11-12 12:10:30|4135.42|4097.42|4135.83|4097.83|4135.83|4097.83|4135.42|4097.42|9
1605183040000|2020-11-12 12:10:40|4135.84|4097.84|4135.96|4097.96|4136.06|4098.06|4135.84|4097.84|7
1605183050000|2020-11-12 12:10:50|4135.95|4097.95|4135.58|4097.58|4136.04|4098.04|4135.55|4097.55|10
1605183060000|2020-11-12 12:11:00|4135.52|4097.52|4135.76|4097.76|4135.77|4097.77|4135.5|4097.5|9
1605183070000|2020-11-12 12:11:10|4135.71|4097.71|4135.71|4097.71|4135.71|4097.71|4135.58|4097.58|9
1605183080000|2020-11-12 12:11:20|4135.72|4097.72|4135.68|4097.68|4135.72|4097.72|4135.63|4097.63|9
1605183090000|2020-11-12 12:11:30|4135.64|4097.64|4135.53|4097.53|4135.65|4097.65|4135.51|4097.51|7
1605183100000|2020-11-12 12:11:40|4135.52|4097.52|4135.4|4097.4|4135.58|4097.58|4135.4|4097.4|9
1605183110000|2020-11-12 12:11:50|4135.39|4097.39|4135.38|4097.38|4135.41|4097.41|4135.32|4097.32|8
1605183120000|2020-11-12 12:12:00|4135.32|4097.32|4135.37|4097.37|4135.45|4097.45|4135.32|4097.32|7
1605183130000|2020-11-12 12:12:10|4135.34|4097.34|4135.26|4097.26|4135.36|4097.36|4135.21|4097.21|10
1605183140000|2020-11-12 12:12:20|4135.21|4097.21|4134.62|4096.62|4135.24|4097.24|4134.58|4096.58|9
1605183150000|2020-11-12 12:12:30|4134.65|4096.65|4134.72|4096.72|4134.76|4096.76|4134.6|4096.6|10
1605183160000|2020-11-12 12:12:40|4134.8|4096.8|4134.76|4096.76|4134.85|4096.85|4134.76|4096.76|6
1605183170000|2020-11-12 12:12:50|4134.73|4096.73|4134.5|4096.5|4134.89|4096.89|4134.5|4096.5|9
1605183180000|2020-11-12 12:13:00|4134.52|4096.52|4134.42|4096.42|4134.52|4096.52|4134.38|4096.38|10
1605183190000|2020-11-12 12:13:10|4134.49|4096.49|4134.58|4096.58|4134.73|4096.73|4134.45|4096.45|9
1605183200000|2020-11-12 12:13:20|4134.61|4096.61|4134.87|4096.87|4134.88|4096.88|4134.61|4096.61|10
1605183210000|2020-11-12 12:13:30|4134.83|4096.83|4134.95|4096.95|4134.95|4096.95|4134.76|4096.76|9
1605183220000|2020-11-12 12:13:40|4134.92|4096.92|4135.35|4097.35|4135.35|4097.35|4134.88|4096.88|10
1605183230000|2020-11-12 12:13:50|4135.21|4097.21|4136.25|4098.25|4136.25|4098.25|4135.21|4097.21|9
1605183240000|2020-11-12 12:14:00|4136.28|4098.28|4135.75|4097.75|4136.28|4098.28|4135.75|4097.75|10
1605183250000|2020-11-12 12:14:10|4135.91|4097.91|4135|4097|4135.91|4097.91|4135|4097|10
1605183260000|2020-11-12 12:14:20|4134.91|4096.91|4134.52|4096.52|4134.92|4096.92|4134.52|4096.52|10
1605183270000|2020-11-12 12:14:30|4134.5|4096.5|4134.44|4096.44|4134.5|4096.5|4134.43|4096.43|8
1605183280000|2020-11-12 12:14:40|4134.43|4096.43|4134.33|4096.33|4134.43|4096.43|4134.27|4096.27|8
1605183290000|2020-11-12 12:14:50|4134.23|4096.23|4134.2|4096.2|4134.23|4096.23|4134.03|4096.03|9
1605183300000|2020-11-12 12:15:00|4134.22|4096.22|4134.14|4096.14|4134.22|4096.22|4134.13|4096.13|9
1605183310000|2020-11-12 12:15:10|4134.17|4096.17|4134.2|4096.2|4134.25|4096.25|4134.04|4096.04|10
1605183320000|2020-11-12 12:15:20|4134.23|4096.23|4134.6|4096.6|4134.6|4096.6|4134.23|4096.23|10
1605183330000|2020-11-12 12:15:30|4134.83|4096.83|4135.8|4097.8|4135.8|4097.8|4134.83|4096.83|10
1605183340000|2020-11-12 12:15:40|4136.07|4098.07|4136.43|4098.43|4136.43|4098.43|4136.07|4098.07|10
1605183350000|2020-11-12 12:15:50|4136.46|4098.46|4137.07|4099.07|4137.09|4099.09|4136.46|4098.46|10
1605183360000|2020-11-12 12:16:00|4137.19|4099.19|4137.72|4099.72|4137.79|4099.79|4137.09|4099.09|10
1605183370000|2020-11-12 12:16:10|4137.75|4099.75|4137.59|4099.59|4137.8|4099.8|4137.55|4099.55|8
1605183380000|2020-11-12 12:16:20|4137.57|4099.57|4138.1|4100.1|4138.1|4100.1|4137.57|4099.57|8
1605183390000|2020-11-12 12:16:30|4138.08|4100.08|4138.55|4100.55|4138.55|4100.55|4138.08|4100.08|10
1605183400000|2020-11-12 12:16:40|4138.6|4100.6|4139.6|4101.6|4139.6|4101.6|4138.6|4100.6|9
1605183410000|2020-11-12 12:16:50|4139.7|4101.7|4141.6|4103.6|4141.6|4103.6|4139.7|4101.7|9
1605183420000|2020-11-12 12:17:00|4141.53|4103.53|4142.53|4104.53|4142.53|4104.53|4141.49|4103.49|10
1605183430000|2020-11-12 12:17:10|4142.49|4104.49|4143.39|4105.39|4143.63|4105.63|4142.49|4104.49|10
1605183440000|2020-11-12 12:17:20|4143.31|4105.31|4141.99|4103.99|4143.31|4105.31|4141.99|4103.99|10
1605183450000|2020-11-12 12:17:30|4141.81|4103.81|4141.56|4103.56|4141.88|4103.88|4141.56|4103.56|9
1605183460000|2020-11-12 12:17:40|4141.55|4103.55|4141.5|4103.5|4141.72|4103.72|4141.42|4103.42|9
1605183470000|2020-11-12 12:17:50|4141.48|4103.48|4141.54|4103.54|4141.65|4103.65|4141.48|4103.48|9
1605183480000|2020-11-12 12:18:00|4141.6|4103.6|4141.71|4103.71|4141.74|4103.74|4141.58|4103.58|9
1605183490000|2020-11-12 12:18:10|4141.62|4103.62|4141.69|4103.69|4141.76|4103.76|4141.62|4103.62|10
1605183500000|2020-11-12 12:18:20|4141.7|4103.7|4141.68|4103.68|4141.78|4103.78|4141.66|4103.66|10
1605183510000|2020-11-12 12:18:30|4141.67|4103.67|4141.66|4103.66|4141.73|4103.73|4141.45|4103.45|10
1605183520000|2020-11-12 12:18:40|4141.67|4103.67|4141.16|4103.16|4141.67|4103.67|4141.15|4103.15|10
1605183530000|2020-11-12 12:18:50|4141.09|4103.09|4141|4103|4141.11|4103.11|4141|4103|7
1605183540000|2020-11-12 12:19:00|4141.03|4103.03|4140.97|4102.97|4141.06|4103.06|4140.89|4102.89|8
1605183550000|2020-11-12 12:19:10|4140.99|4102.99|4140.97|4102.97|4141.11|4103.11|4140.85|4102.85|9
1605183560000|2020-11-12 12:19:20|4140.96|4102.96|4141.02|4103.02|4141.05|4103.05|4140.9|4102.9|8
1605183570000|2020-11-12 12:19:30|4140.99|4102.99|4140.95|4102.95|4140.99|4102.99|4140.86|4102.86|8
1605183580000|2020-11-12 12:19:40|4140.98|4102.98|4140.99|4102.99|4141.03|4103.03|4140.92|4102.92|10
1605183590000|2020-11-12 12:19:50|4140.93|4102.93|4140.83|4102.83|4140.93|4102.93|4140.81|4102.81|9
1605183600000|2020-11-12 12:20:00|4140.78|4102.78|4140.57|4102.57|4140.78|4102.78|4140.57|4102.57|9
1605183610000|2020-11-12 12:20:10|4140.58|4102.58|4140.48|4102.48|4140.58|4102.58|4140.39|4102.39|9
1605183620000|2020-11-12 12:20:20|4140.51|4102.51|4140.83|4102.83|4140.83|4102.83|4140.51|4102.51|9
1605183630000|2020-11-12 12:20:30|4140.77|4102.77|4141.24|4103.24|4141.28|4103.28|4140.77|4102.77|9
1605183640000|2020-11-12 12:20:40|4141.26|4103.26|4141.57|4103.57|4141.57|4103.57|4141.26|4103.26|10
1605183650000|2020-11-12 12:20:50|4141.56|4103.56|4142.24|4104.24|4142.26|4104.26|4141.56|4103.56|10
1605183660000|2020-11-12 12:21:00|4142.1|4104.1|4142.4|4104.4|4142.4|4104.4|4142.1|4104.1|10
1605183670000|2020-11-12 12:21:10|4142.39|4104.39|4142.25|4104.25|4142.47|4104.47|4142.25|4104.25|8
1605183680000|2020-11-12 12:21:20|4142.36|4104.36|4142.72|4104.72|4142.72|4104.72|4142.36|4104.36|10
1605183690000|2020-11-12 12:21:30|4142.66|4104.66|4142.37|4104.37|4142.76|4104.76|4142.37|4104.37|9
1605183700000|2020-11-12 12:21:40|4142.25|4104.25|4142.14|4104.14|4142.25|4104.25|4142.13|4104.13|10
1605183710000|2020-11-12 12:21:50|4142.19|4104.19|4142.12|4104.12|4142.26|4104.26|4142.12|4104.12|9
1605183720000|2020-11-12 12:22:00|4142.39|4104.39|4141.76|4103.76|4142.44|4104.44|4141.76|4103.76|8
1605183730000|2020-11-12 12:22:10|4141.75|4103.75|4141.17|4103.17|4141.75|4103.75|4140.94|4102.94|9
1605183740000|2020-11-12 12:22:20|4141.13|4103.13|4141.24|4103.24|4141.34|4103.34|4141.04|4103.04|10
1605183750000|2020-11-12 12:22:30|4141.21|4103.21|4141.27|4103.27|4141.34|4103.34|4141.21|4103.21|8
1605183760000|2020-11-12 12:22:40|4141.25|4103.25|4141.25|4103.25|4141.37|4103.37|4141.19|4103.19|9
1605183770000|2020-11-12 12:22:50|4141.31|4103.31|4141.83|4103.83|4141.83|4103.83|4141.3|4103.3|10
1605183780000|2020-11-12 12:23:00|4141.74|4103.74|4142.47|4104.47|4142.47|4104.47|4141.74|4103.74|10
1605183790000|2020-11-12 12:23:10|4142.5|4104.5|4142.95|4104.95|4142.95|4104.95|4142.5|4104.5|10
1605183800000|2020-11-12 12:23:20|4142.97|4104.97|4143.77|4105.77|4143.77|4105.77|4142.97|4104.97|10
1605183810000|2020-11-12 12:23:30|4143.88|4105.88|4144.34|4106.34|4144.34|4106.34|4143.83|4105.83|9
1605183820000|2020-11-12 12:23:40|4144.38|4106.38|4144.76|4106.76|4144.76|4106.76|4144.38|4106.38|9
1605183830000|2020-11-12 12:23:50|4144.84|4106.84|4144.79|4106.79|4144.84|4106.84|4144.73|4106.73|10
1605183840000|2020-11-12 12:24:00|4144.94|4106.94|4145.1|4107.1|4145.26|4107.26|4144.94|4106.94|7
1605183850000|2020-11-12 12:24:10|4145.18|4107.18|4144.84|4106.84|4145.32|4107.32|4144.84|4106.84|10
1605183860000|2020-11-12 12:24:20|4144.86|4106.86|4144.69|4106.69|4144.88|4106.88|4144.64|4106.64|9
1605183870000|2020-11-12 12:24:30|4144.65|4106.65|4143.99|4105.99|4144.65|4106.65|4143.91|4105.91|9
1605183880000|2020-11-12 12:24:40|4143.94|4105.94|4143.85|4105.85|4144.13|4106.13|4143.76|4105.76|10
1605183890000|2020-11-12 12:24:50|4143.84|4105.84|4143.12|4105.12|4143.84|4105.84|4143.11|4105.11|8
1605183900000|2020-11-12 12:25:00|4143.18|4105.18|4142.88|4104.88|4143.18|4105.18|4142.84|4104.84|9
1605183910000|2020-11-12 12:25:10|4142.89|4104.89|4143.85|4105.85|4143.85|4105.85|4142.89|4104.89|8
1605183920000|2020-11-12 12:25:20|4143.84|4105.84|4144.45|4106.45|4144.49|4106.49|4143.84|4105.84|7
1605183930000|2020-11-12 12:25:30|4144.55|4106.55|4144.18|4106.18|4144.76|4106.76|4144.18|4106.18|10
1605183940000|2020-11-12 12:25:40|4144.19|4106.19|4144.3|4106.3|4144.3|4106.3|4144.08|4106.08|8
1605183950000|2020-11-12 12:25:50|4144.26|4106.26|4144.49|4106.49|4144.54|4106.54|4144.26|4106.26|8
1605183960000|2020-11-12 12:26:00|4144.46|4106.46|4144.48|4106.48|4144.56|4106.56|4144.43|4106.43|9
1605183970000|2020-11-12 12:26:10|4144.64|4106.64|4145.09|4107.09|4145.09|4107.09|4144.64|4106.64|9
1605183980000|2020-11-12 12:26:20|4145.07|4107.07|4146.14|4108.14|4146.14|4108.14|4145.04|4107.04|9
1605183990000|2020-11-12 12:26:30|4146.2|4108.2|4146.75|4108.75|4146.75|4108.75|4146.2|4108.2|9
1605184000000|2020-11-12 12:26:40|4146.8|4108.8|4147.12|4109.12|4147.13|4109.13|4146.73|4108.73|10
1605184010000|2020-11-12 12:26:50|4147.07|4109.07|4147.04|4109.04|4147.19|4109.19|4147.04|4109.04|7
1605184020000|2020-11-12 12:27:00|4147.1|4109.1|4147.77|4109.77|4147.8|4109.8|4146.61|4108.61|10
1605184030000|2020-11-12 12:27:10|4147.82|4109.82|4149.51|4111.51|4149.64|4111.64|4147.65|4109.65|10
1605184040000|2020-11-12 12:27:20|4149.44|4111.44|4148.86|4110.86|4149.44|4111.44|4148.86|4110.86|9
1605184050000|2020-11-12 12:27:30|4148.88|4110.88|4148.49|4110.49|4148.96|4110.96|4148.49|4110.49|9
1605184060000|2020-11-12 12:27:40|4148.51|4110.51|4147.46|4109.46|4148.51|4110.51|4147.46|4109.46|10
1605184070000|2020-11-12 12:27:50|4147.57|4109.57|4147.75|4109.75|4147.77|4109.77|4147.55|4109.55|9
1605184080000|2020-11-12 12:28:00|4147.69|4109.69|4147.96|4109.96|4147.96|4109.96|4147.69|4109.69|9
1605184090000|2020-11-12 12:28:10|4148.01|4110.01|4148.63|4110.63|4148.63|4110.63|4148.01|4110.01|9
1605184100000|2020-11-12 12:28:20|4148.61|4110.61|4148.93|4110.93|4148.93|4110.93|4148.6|4110.6|10
1605184110000|2020-11-12 12:28:30|4148.75|4110.75|4148.19|4110.19|4148.75|4110.75|4148.19|4110.19|9
1605184120000|2020-11-12 12:28:40|4148.04|4110.04|4147.39|4109.39|4148.04|4110.04|4147.28|4109.28|8
1605184130000|2020-11-12 12:28:50|4147.4|4109.4|4147.74|4109.74|4147.74|4109.74|4147.37|4109.37|8
1605184140000|2020-11-12 12:29:00|4147.9|4109.9|4148.27|4110.27|4148.27|4110.27|4147.87|4109.87|9
1605184150000|2020-11-12 12:29:10|4148.32|4110.32|4149|4111|4149|4111|4148.32|4110.32|10
1605184160000|2020-11-12 12:29:20|4149.06|4111.06|4149.54|4111.54|4149.54|4111.54|4149.06|4111.06|10
1605184170000|2020-11-12 12:29:30|4149.77|4111.77|4150.27|4112.27|4150.28|4112.28|4149.77|4111.77|8
1605184180000|2020-11-12 12:29:40|4150.23|4112.23|4150.01|4112.01|4150.23|4112.23|4149.97|4111.97|8
1605184190000|2020-11-12 12:29:50|4149.97|4111.97|4149.69|4111.69|4149.97|4111.97|4149.6|4111.6|10
1605184200000|2020-11-12 12:30:00|4149.7|4111.7|4150.13|4112.13|4150.13|4112.13|4149.69|4111.69|9
1605184210000|2020-11-12 12:30:10|4150.16|4112.16|4150.42|4112.42|4150.43|4112.43|4150.14|4112.14|10
1605184220000|2020-11-12 12:30:20|4150.37|4112.37|4150.63|4112.63|4150.72|4112.72|4150.37|4112.37|9
1605184230000|2020-11-12 12:30:30|4150.68|4112.68|4150.54|4112.54|4150.8|4112.8|4150.54|4112.54|10
1605184240000|2020-11-12 12:30:40|4150.31|4112.31|4149.14|4111.14|4150.38|4112.38|4149.12|4111.12|10
1605184250000|2020-11-12 12:30:50|4149.17|4111.17|4149.3|4111.3|4149.3|4111.3|4149.17|4111.17|9
1605184260000|2020-11-12 12:31:00|4149.25|4111.25|4148.61|4110.61|4149.25|4111.25|4148.59|4110.59|10
1605184270000|2020-11-12 12:31:10|4148.63|4110.63|4148.27|4110.27|4148.63|4110.63|4148.27|4110.27|7
1605184280000|2020-11-12 12:31:20|4148.21|4110.21|4148.1|4110.1|4148.22|4110.22|4148.05|4110.05|10
1605184290000|2020-11-12 12:31:30|4148.04|4110.04|4148.08|4110.08|4148.08|4110.08|4147.84|4109.84|10
1605184300000|2020-11-12 12:31:40|4148.02|4110.02|4148.23|4110.23|4148.31|4110.31|4148.02|4110.02|10
1605184310000|2020-11-12 12:31:50|4148.38|4110.38|4148.91|4110.91|4148.95|4110.95|4148.36|4110.36|10
1605184320000|2020-11-12 12:32:00|4149|4111|4149.13|4111.13|4149.23|4111.23|4148.98|4110.98|9
1605184330000|2020-11-12 12:32:10|4149.28|4111.28|4149.61|4111.61|4149.61|4111.61|4149.28|4111.28|9
1605184340000|2020-11-12 12:32:20|4149.64|4111.64|4149.34|4111.34|4149.67|4111.67|4149.34|4111.34|9
1605184350000|2020-11-12 12:32:30|4149.42|4111.42|4148.86|4110.86|4149.55|4111.55|4148.75|4110.75|10
1605184360000|2020-11-12 12:32:40|4148.88|4110.88|4149.08|4111.08|4149.08|4111.08|4148.79|4110.79|10
1605184370000|2020-11-12 12:32:50|4149.04|4111.04|4149.15|4111.15|4149.21|4111.21|4149.03|4111.03|9
1605184380000|2020-11-12 12:33:00|4149.13|4111.13|4149.03|4111.03|4149.19|4111.19|4148.95|4110.95|9
1605184390000|2020-11-12 12:33:10|4148.96|4110.96|4148.8|4110.8|4149.08|4111.08|4148.8|4110.8|8
1605184400000|2020-11-12 12:33:20|4148.84|4110.84|4148.66|4110.66|4148.86|4110.86|4148.66|4110.66|9
1605184410000|2020-11-12 12:33:30|4148.57|4110.57|4148.22|4110.22|4148.62|4110.62|4148.22|4110.22|9
1605184420000|2020-11-12 12:33:40|4148.23|4110.23|4147.74|4109.74|4148.24|4110.24|4147.74|4109.74|9
1605184430000|2020-11-12 12:33:50|4147.7|4109.7|4146.51|4108.51|4147.7|4109.7|4146.51|4108.51|10
1605184440000|2020-11-12 12:34:00|4146.7|4108.7|4146.13|4108.13|4146.7|4108.7|4146.13|4108.13|10
1605184450000|2020-11-12 12:34:10|4146.09|4108.09|4145.48|4107.48|4146.09|4108.09|4145.47|4107.47|10
1605184460000|2020-11-12 12:34:20|4145.45|4107.45|4145.15|4107.15|4145.45|4107.45|4145.12|4107.12|10
1605184470000|2020-11-12 12:34:30|4145.27|4107.27|4145.01|4107.01|4145.34|4107.34|4144.93|4106.93|10
1605184480000|2020-11-12 12:34:40|4144.9|4106.9|4145.2|4107.2|4145.2|4107.2|4144.87|4106.87|10
1605184490000|2020-11-12 12:34:50|4145.19|4107.19|4145.35|4107.35|4145.37|4107.37|4145.01|4107.01|10
1605184500000|2020-11-12 12:35:00|4145.37|4107.37|4144.74|4106.74|4145.37|4107.37|4144.74|4106.74|9
1605184510000|2020-11-12 12:35:10|4144.73|4106.73|4144.54|4106.54|4144.73|4106.73|4144.53|4106.53|6
1605184520000|2020-11-12 12:35:20|4144.53|4106.53|4144.39|4106.39|4144.54|4106.54|4144.33|4106.33|9
1605184530000|2020-11-12 12:35:30|4144.38|4106.38|4144.6|4106.6|4144.72|4106.72|4144.38|4106.38|10
1605184540000|2020-11-12 12:35:40|4144.62|4106.62|4144.87|4106.87|4144.87|4106.87|4144.62|4106.62|8
1605184550000|2020-11-12 12:35:50|4144.97|4106.97|4146.02|4108.02|4146.03|4108.03|4144.97|4106.97|10
1605184560000|2020-11-12 12:36:00|4146.12|4108.12|4146.82|4108.82|4146.82|4108.82|4146.1|4108.1|10
1605184570000|2020-11-12 12:36:10|4146.87|4108.87|4147.42|4109.42|4147.42|4109.42|4146.83|4108.83|9
1605184580000|2020-11-12 12:36:20|4147.28|4109.28|4147.05|4109.05|4147.28|4109.28|4146.98|4108.98|10
1605184590000|2020-11-12 12:36:30|4146.98|4108.98|4147.27|4109.27|4147.27|4109.27|4146.94|4108.94|9
1605184600000|2020-11-12 12:36:40|4147.12|4109.12|4146.72|4108.72|4147.18|4109.18|4146.72|4108.72|10
1605184610000|2020-11-12 12:36:50|4146.65|4108.65|4145.98|4107.98|4146.65|4108.65|4145.98|4107.98|9
1605184620000|2020-11-12 12:37:00|4145.95|4107.95|4145.58|4107.58|4145.95|4107.95|4145.58|4107.58|10
1605184630000|2020-11-12 12:37:10|4145.6|4107.6|4145.46|4107.46|4145.67|4107.67|4145.46|4107.46|10
1605184640000|2020-11-12 12:37:20|4145.36|4107.36|4145.53|4107.53|4145.53|4107.53|4145.34|4107.34|9
1605184650000|2020-11-12 12:37:30|4145.63|4107.63|4145.52|4107.52|4145.63|4107.63|4145.51|4107.51|8
1605184660000|2020-11-12 12:37:40|4145.5|4107.5|4145.43|4107.43|4145.5|4107.5|4145.32|4107.32|8
1605184670000|2020-11-12 12:37:50|4145.42|4107.42|4145.19|4107.19|4145.66|4107.66|4145.19|4107.19|9
1605184680000|2020-11-12 12:38:00|4145.05|4107.05|4144.14|4106.14|4145.11|4107.11|4144.14|4106.14|10
1605184690000|2020-11-12 12:38:10|4144.15|4106.15|4143.89|4105.89|4144.15|4106.15|4143.89|4105.89|8
1605184700000|2020-11-12 12:38:20|4143.81|4105.81|4143.84|4105.84|4143.85|4105.85|4143.71|4105.71|10
1605184710000|2020-11-12 12:38:30|4143.83|4105.83|4143.63|4105.63|4143.83|4105.83|4143.63|4105.63|10
1605184720000|2020-11-12 12:38:40|4143.52|4105.52|4142.92|4104.92|4143.52|4105.52|4142.92|4104.92|8
1605184730000|2020-11-12 12:38:50|4142.96|4104.96|4142.88|4104.88|4143.04|4105.04|4142.86|4104.86|9
1605184740000|2020-11-12 12:39:00|4142.91|4104.91|4142.84|4104.84|4142.95|4104.95|4142.84|4104.84|10
1605184750000|2020-11-12 12:39:10|4143|4105|4142.69|4104.69|4143|4105|4142.64|4104.64|10
1605184760000|2020-11-12 12:39:20|4142.66|4104.66|4142.59|4104.59|4142.78|4104.78|4142.59|4104.59|9
1605184770000|2020-11-12 12:39:30|4142.68|4104.68|4142.66|4104.66|4142.83|4104.83|4142.51|4104.51|9
1605184780000|2020-11-12 12:39:40|4142.64|4104.64|4142.63|4104.63|4142.67|4104.67|4142.59|4104.59|8
1605184790000|2020-11-12 12:39:50|4142.64|4104.64|4142.69|4104.69|4142.69|4104.69|4142.58|4104.58|9
1605184800000|2020-11-12 12:40:00|4142.61|4104.61|4142.55|4104.55|4142.71|4104.71|4142.55|4104.55|8
1605184810000|2020-11-12 12:40:10|4142.56|4104.56|4142.77|4104.77|4142.77|4104.77|4142.48|4104.48|8
1605184820000|2020-11-12 12:40:20|4142.84|4104.84|4142.94|4104.94|4142.98|4104.98|4142.83|4104.83|9
1605184830000|2020-11-12 12:40:30|4142.95|4104.95|4144.06|4106.06|4144.06|4106.06|4142.95|4104.95|10
1605184840000|2020-11-12 12:40:40|4144.04|4106.04|4145.32|4107.32|4145.32|4107.32|4144.04|4106.04|10
1605184850000|2020-11-12 12:40:50|4145.31|4107.31|4145.59|4107.59|4145.66|4107.66|4145.27|4107.27|8
1605184860000|2020-11-12 12:41:00|4145.69|4107.69|4145.55|4107.55|4145.71|4107.71|4145.55|4107.55|10
1605184870000|2020-11-12 12:41:10|4145.66|4107.66|4145.91|4107.91|4145.91|4107.91|4145.56|4107.56|10
1605184880000|2020-11-12 12:41:20|4145.95|4107.95|4146.39|4108.39|4146.41|4108.41|4145.95|4107.95|9
1605184890000|2020-11-12 12:41:30|4146.41|4108.41|4146.02|4108.02|4146.48|4108.48|4146.02|4108.02|10
1605184900000|2020-11-12 12:41:40|4145.81|4107.81|4144.91|4106.91|4145.81|4107.81|4144.91|4106.91|9
1605184910000|2020-11-12 12:41:50|4144.81|4106.81|4144.95|4106.95|4144.97|4106.97|4144.65|4106.65|8
1605184920000|2020-11-12 12:42:00|4145.01|4107.01|4145.56|4107.56|4145.59|4107.59|4145.01|4107.01|10
1605184930000|2020-11-12 12:42:10|4145.59|4107.59|4145.5|4107.5|4145.71|4107.71|4145.43|4107.43|10
1605184940000|2020-11-12 12:42:20|4145.42|4107.42|4145.22|4107.22|4145.46|4107.46|4145.22|4107.22|10
1605184950000|2020-11-12 12:42:30|4145.15|4107.15|4145.03|4107.03|4145.22|4107.22|4145.03|4107.03|10
1605184960000|2020-11-12 12:42:40|4144.78|4106.78|4144.66|4106.66|4144.88|4106.88|4144.66|4106.66|10
1605184970000|2020-11-12 12:42:50|4144.65|4106.65|4144.84|4106.84|4144.88|4106.88|4144.61|4106.61|9
1605184980000|2020-11-12 12:43:00|4144.87|4106.87|4145|4107|4145|4107|4144.87|4106.87|8
1605184990000|2020-11-12 12:43:10|4144.97|4106.97|4144.63|4106.63|4145.07|4107.07|4144.56|4106.56|10
1605185000000|2020-11-12 12:43:20|4144.59|4106.59|4144.54|4106.54|4144.67|4106.67|4144.54|4106.54|9
1605185010000|2020-11-12 12:43:30|4144.49|4106.49|4144.86|4106.86|4144.86|4106.86|4144.49|4106.49|8
1605185020000|2020-11-12 12:43:40|4144.89|4106.89|4145.6|4107.6|4145.6|4107.6|4144.89|4106.89|10
1605185030000|2020-11-12 12:43:50|4145.65|4107.65|4146.14|4108.14|4146.14|4108.14|4145.65|4107.65|7
1605185040000|2020-11-12 12:44:00|4146.16|4108.16|4146.19|4108.19|4146.25|4108.25|4146.15|4108.15|10
1605185050000|2020-11-12 12:44:10|4146.13|4108.13|4146.27|4108.27|4146.33|4108.33|4146.13|4108.13|9
1605185060000|2020-11-12 12:44:20|4146.26|4108.26|4146.16|4108.16|4146.35|4108.35|4146.16|4108.16|8
1605185070000|2020-11-12 12:44:30|4146.15|4108.15|4146.41|4108.41|4146.45|4108.45|4146.15|4108.15|10
1605185080000|2020-11-12 12:44:40|4146.39|4108.39|4146.87|4108.87|4146.87|4108.87|4146.36|4108.36|10
1605185090000|2020-11-12 12:44:50|4146.82|4108.82|4148.03|4110.03|4148.03|4110.03|4146.82|4108.82|10
1605185100000|2020-11-12 12:45:00|4148.22|4110.22|4150.19|4112.19|4150.19|4112.19|4148.22|4110.22|10
1605185110000|2020-11-12 12:45:10|4150.14|4112.14|4150.82|4112.82|4150.82|4112.82|4150.14|4112.14|10
1605185120000|2020-11-12 12:45:20|4150.6|4112.6|4150.16|4112.16|4150.69|4112.69|4150.1|4112.1|10
1605185130000|2020-11-12 12:45:30|4150.18|4112.18|4150.92|4112.92|4150.92|4112.92|4150.07|4112.07|10
1605185140000|2020-11-12 12:45:40|4151.26|4113.26|4151.94|4113.94|4151.94|4113.94|4151.22|4113.22|10
1605185150000|2020-11-12 12:45:50|4151.96|4113.96|4152.51|4114.51|4152.51|4114.51|4151.96|4113.96|9
1605185160000|2020-11-12 12:46:00|4152.53|4114.53|4152.98|4114.98|4153.08|4115.08|4152.53|4114.53|10
1605185170000|2020-11-12 12:46:10|4153.02|4115.02|4153|4115|4153.02|4115.02|4152.88|4114.88|9
1605185180000|2020-11-12 12:46:20|4152.86|4114.86|4152.35|4114.35|4152.86|4114.86|4152.28|4114.28|10
1605185190000|2020-11-12 12:46:30|4152.47|4114.47|4152.94|4114.94|4152.94|4114.94|4152.47|4114.47|9
1605185200000|2020-11-12 12:46:40|4153.07|4115.07|4153.75|4115.75|4153.75|4115.75|4153.04|4115.04|8
1605185210000|2020-11-12 12:46:50|4153.71|4115.71|4153.72|4115.72|4153.9|4115.9|4153.63|4115.63|9
1605185220000|2020-11-12 12:47:00|4153.94|4115.94|4153.69|4115.69|4153.94|4115.94|4153.69|4115.69|8
1605185230000|2020-11-12 12:47:10|4153.66|4115.66|4154.21|4116.21|4154.21|4116.21|4153.65|4115.65|10
1605185240000|2020-11-12 12:47:20|4154.17|4116.17|4154.02|4116.02|4154.17|4116.17|4154.02|4116.02|9
1605185250000|2020-11-12 12:47:30|4154.11|4116.11|4154.32|4116.32|4154.32|4116.32|4154.11|4116.11|9
1605185260000|2020-11-12 12:47:40|4154.31|4116.31|4154.44|4116.44|4154.44|4116.44|4154.22|4116.22|8
1605185270000|2020-11-12 12:47:50|4154.4|4116.4|4154.57|4116.57|4154.58|4116.58|4154.33|4116.33|10
1605185280000|2020-11-12 12:48:00|4154.54|4116.54|4154.51|4116.51|4154.62|4116.62|4154.42|4116.42|9
1605185290000|2020-11-12 12:48:10|4154.38|4116.38|4154.3|4116.3|4154.49|4116.49|4154.26|4116.26|10
1605185300000|2020-11-12 12:48:20|4154.14|4116.14|4153.75|4115.75|4154.14|4116.14|4153.75|4115.75|10
1605185310000|2020-11-12 12:48:30|4153.82|4115.82|4154.26|4116.26|4154.26|4116.26|4153.82|4115.82|10
1605185320000|2020-11-12 12:48:40|4154.27|4116.27|4153.36|4115.36|4154.27|4116.27|4153.36|4115.36|10
1605185330000|2020-11-12 12:48:50|4153.33|4115.33|4152.87|4114.87|4153.43|4115.43|4152.87|4114.87|10
1605185340000|2020-11-12 12:49:00|4152.79|4114.79|4152.55|4114.55|4152.79|4114.79|4152.45|4114.45|8
1605185350000|2020-11-12 12:49:10|4152.58|4114.58|4152.01|4114.01|4152.68|4114.68|4152.01|4114.01|10
1605185360000|2020-11-12 12:49:20|4151.99|4113.99|4151.82|4113.82|4151.99|4113.99|4151.74|4113.74|10
1605185370000|2020-11-12 12:49:30|4151.91|4113.91|4152.22|4114.22|4152.22|4114.22|4151.79|4113.79|9
1605185380000|2020-11-12 12:49:40|4152.23|4114.23|4152.6|4114.6|4152.6|4114.6|4152.21|4114.21|10
1605185390000|2020-11-12 12:49:50|4152.48|4114.48|4152.36|4114.36|4152.6|4114.6|4152.36|4114.36|10
1605185400000|2020-11-12 12:50:00|4152.44|4114.44|4152.81|4114.81|4152.89|4114.89|4152.44|4114.44|10
1605185410000|2020-11-12 12:50:10|4152.75|4114.75|4151.66|4113.66|4152.77|4114.77|4151.66|4113.66|9
1605185420000|2020-11-12 12:50:20|4151.6|4113.6|4151.71|4113.71|4151.8|4113.8|4151.6|4113.6|9
1605185430000|2020-11-12 12:50:30|4151.64|4113.64|4151.33|4113.33|4151.68|4113.68|4151.33|4113.33|9
1605185440000|2020-11-12 12:50:40|4151.35|4113.35|4151.11|4113.11|4151.35|4113.35|4151.04|4113.04|10
1605185450000|2020-11-12 12:50:50|4151.18|4113.18|4151.3|4113.3|4151.37|4113.37|4151.18|4113.18|9
1605185460000|2020-11-12 12:51:00|4151.33|4113.33|4151.28|4113.28|4151.33|4113.33|4151.21|4113.21|9
1605185470000|2020-11-12 12:51:10|4151.25|4113.25|4150.47|4112.47|4151.25|4113.25|4150.47|4112.47|9
1605185480000|2020-11-12 12:51:20|4150.55|4112.55|4150.41|4112.41|4150.68|4112.68|4150.41|4112.41|10
1605185490000|2020-11-12 12:51:30|4150.42|4112.42|4150.5|4112.5|4150.72|4112.72|4150.41|4112.41|10
1605185500000|2020-11-12 12:51:40|4150.61|4112.61|4150.64|4112.64|4150.64|4112.64|4150.35|4112.35|10
1605185510000|2020-11-12 12:51:50|4150.55|4112.55|4150.62|4112.62|4150.62|4112.62|4150.43|4112.43|10
1605185520000|2020-11-12 12:52:00|4150.61|4112.61|4150.65|4112.65|4150.65|4112.65|4150.5|4112.5|7
1605185530000|2020-11-12 12:52:10|4150.61|4112.61|4151.74|4113.74|4151.74|4113.74|4150.61|4112.61|10
1605185540000|2020-11-12 12:52:20|4151.96|4113.96|4152.29|4114.29|4152.43|4114.43|4151.96|4113.96|10
1605185550000|2020-11-12 12:52:30|4152.11|4114.11|4151.88|4113.88|4152.11|4114.11|4151.88|4113.88|9
1605185560000|2020-11-12 12:52:40|4151.92|4113.92|4152.07|4114.07|4152.09|4114.09|4151.89|4113.89|9
1605185570000|2020-11-12 12:52:50|4152.09|4114.09|4152.26|4114.26|4152.3|4114.3|4152.09|4114.09|10
1605185580000|2020-11-12 12:53:00|4152.32|4114.32|4152.12|4114.12|4152.36|4114.36|4152.12|4114.12|9
1605185590000|2020-11-12 12:53:10|4152.17|4114.17|4152.11|4114.11|4152.27|4114.27|4152.11|4114.11|10
1605185600000|2020-11-12 12:53:20|4152.09|4114.09|4152.13|4114.13|4152.13|4114.13|4152.07|4114.07|8
1605185610000|2020-11-12 12:53:30|4152.12|4114.12|4152.2|4114.2|4152.22|4114.22|4152.02|4114.02|10
1605185620000|2020-11-12 12:53:40|4152.18|4114.18|4152.25|4114.25|4152.28|4114.28|4152.15|4114.15|9
1605185630000|2020-11-12 12:53:50|4152.16|4114.16|4152.4|4114.4|4152.4|4114.4|4152.16|4114.16|8
1605185640000|2020-11-12 12:54:00|4152.33|4114.33|4152.18|4114.18|4152.36|4114.36|4152.18|4114.18|10
1605185650000|2020-11-12 12:54:10|4152.11|4114.11|4151.75|4113.75|4152.11|4114.11|4151.75|4113.75|9
1605185660000|2020-11-12 12:54:20|4151.69|4113.69|4150.9|4112.9|4151.7|4113.7|4150.9|4112.9|10
1605185670000|2020-11-12 12:54:30|4150.84|4112.84|4150.79|4112.79|4150.84|4112.84|4150.6|4112.6|10
1605185680000|2020-11-12 12:54:40|4150.77|4112.77|4150.4|4112.4|4150.77|4112.77|4150.34|4112.34|10
1605185690000|2020-11-12 12:54:50|4150.37|4112.37|4150.23|4112.23|4150.37|4112.37|4150.16|4112.16|10
1605185700000|2020-11-12 12:55:00|4150.19|4112.19|4150.12|4112.12|4150.19|4112.19|4149.99|4111.99|9
1605185710000|2020-11-12 12:55:10|4150.01|4112.01|4149.77|4111.77|4150.01|4112.01|4149.77|4111.77|10
1605185720000|2020-11-12 12:55:20|4149.76|4111.76|4150.1|4112.1|4150.12|4112.12|4149.73|4111.73|10
1605185730000|2020-11-12 12:55:30|4150.16|4112.16|4150.65|4112.65|4150.65|4112.65|4150.16|4112.16|10
1605185740000|2020-11-12 12:55:40|4150.57|4112.57|4150.79|4112.79|4150.79|4112.79|4150.53|4112.53|10
1605185750000|2020-11-12 12:55:50|4150.96|4112.96|4151.02|4113.02|4151.05|4113.05|4150.9|4112.9|9
1605185760000|2020-11-12 12:56:00|4151.01|4113.01|4151.06|4113.06|4151.17|4113.17|4150.94|4112.94|10
1605185770000|2020-11-12 12:56:10|4151.02|4113.02|4150.53|4112.53|4151.11|4113.11|4150.53|4112.53|9
1605185780000|2020-11-12 12:56:20|4150.39|4112.39|4150.14|4112.14|4150.39|4112.39|4150.09|4112.09|9
1605185790000|2020-11-12 12:56:30|4150.09|4112.09|4149.93|4111.93|4150.13|4112.13|4149.93|4111.93|9
1605185800000|2020-11-12 12:56:40|4149.92|4111.92|4149.61|4111.61|4149.92|4111.92|4149.61|4111.61|8
1605185810000|2020-11-12 12:56:50|4149.66|4111.66|4149.17|4111.17|4149.66|4111.66|4149.17|4111.17|10
1605185820000|2020-11-12 12:57:00|4149.21|4111.21|4148.74|4110.74|4149.21|4111.21|4148.73|4110.73|10
1605185830000|2020-11-12 12:57:10|4148.78|4110.78|4148.73|4110.73|4148.78|4110.78|4148.67|4110.67|6
1605185840000|2020-11-12 12:57:20|4148.74|4110.74|4148.83|4110.83|4148.83|4110.83|4148.73|4110.73|8
1605185850000|2020-11-12 12:57:30|4148.81|4110.81|4148.95|4110.95|4148.95|4110.95|4148.81|4110.81|9
1605185860000|2020-11-12 12:57:40|4148.86|4110.86|4148.45|4110.45|4148.9|4110.9|4148.45|4110.45|8
1605185870000|2020-11-12 12:57:50|4148.47|4110.47|4148.41|4110.41|4148.48|4110.48|4148.39|4110.39|7
1605185880000|2020-11-12 12:58:00|4148.5|4110.5|4148.51|4110.51|4148.62|4110.62|4148.48|4110.48|9
1605185890000|2020-11-12 12:58:10|4148.52|4110.52|4148.65|4110.65|4148.65|4110.65|4148.47|4110.47|9
1605185900000|2020-11-12 12:58:20|4148.63|4110.63|4147.78|4109.78|4148.63|4110.63|4147.78|4109.78|10
1605185910000|2020-11-12 12:58:30|4147.58|4109.58|4147.32|4109.32|4147.58|4109.58|4147.26|4109.26|10
1605185920000|2020-11-12 12:58:40|4147.35|4109.35|4147.12|4109.12|4147.35|4109.35|4147.09|4109.09|9
1605185930000|2020-11-12 12:58:50|4147.15|4109.15|4147.23|4109.23|4147.45|4109.45|4147.08|4109.08|9
1605185940000|2020-11-12 12:59:00|4147.34|4109.34|4147.53|4109.53|4147.54|4109.54|4147.34|4109.34|9
1605185950000|2020-11-12 12:59:10|4147.62|4109.62|4147.25|4109.25|4147.66|4109.66|4147.25|4109.25|9
1605185960000|2020-11-12 12:59:20|4147.19|4109.19|4146.86|4108.86|4147.19|4109.19|4146.86|4108.86|10
1605185970000|2020-11-12 12:59:30|4146.9|4108.9|4146.45|4108.45|4147.01|4109.01|4146.45|4108.45|10
1605185980000|2020-11-12 12:59:40|4146.31|4108.31|4145.8|4107.8|4146.31|4108.31|4145.8|4107.8|10
1605185990000|2020-11-12 12:59:50|4145.74|4107.74|4145.48|4107.48|4145.74|4107.74|4145.48|4107.48|6
1605186000000|2020-11-12 13:00:00|4145.43|4107.43|4145.29|4107.29|4145.51|4107.51|4145.25|4107.25|10
1605186010000|2020-11-12 13:00:10|4145.25|4107.25|4144.87|4106.87|4145.25|4107.25|4144.81|4106.81|10
1605186020000|2020-11-12 13:00:20|4144.96|4106.96|4144.4|4106.4|4144.96|4106.96|4144.4|4106.4|10
1605186030000|2020-11-12 13:00:30|4144.36|4106.36|4143.39|4105.39|4144.4|4106.4|4143.39|4105.39|8
1605186040000|2020-11-12 13:00:40|4143.4|4105.4|4142.83|4104.83|4143.4|4105.4|4142.82|4104.82|9
1605186050000|2020-11-12 13:00:50|4142.78|4104.78|4142.47|4104.47|4142.82|4104.82|4142.47|4104.47|9
1605186060000|2020-11-12 13:01:00|4142.53|4104.53|4142.27|4104.27|4142.6|4104.6|4142.27|4104.27|9
1605186070000|2020-11-12 13:01:10|4142.05|4104.05|4140.62|4102.62|4142.05|4104.05|4140.62|4102.62|10
1605186080000|2020-11-12 13:01:20|4140.64|4102.64|4140.17|4102.17|4140.66|4102.66|4140.14|4102.14|10
1605186090000|2020-11-12 13:01:30|4140.14|4102.14|4140.97|4102.97|4140.97|4102.97|4140.14|4102.14|8
1605186100000|2020-11-12 13:01:40|4141.03|4103.03|4141.63|4103.63|4141.63|4103.63|4141.01|4103.01|10
1605186110000|2020-11-12 13:01:50|4141.77|4103.77|4142.03|4104.03|4142.21|4104.21|4141.72|4103.72|9
1605186120000|2020-11-12 13:02:00|4142.1|4104.1|4142.04|4104.04|4142.11|4104.11|4141.91|4103.91|10
1605186130000|2020-11-12 13:02:10|4141.97|4103.97|4141.95|4103.95|4142.07|4104.07|4141.91|4103.91|9
1605186140000|2020-11-12 13:02:20|4141.78|4103.78|4141.49|4103.49|4141.91|4103.91|4141.49|4103.49|9
1605186150000|2020-11-12 13:02:30|4141.42|4103.42|4141.11|4103.11|4141.42|4103.42|4141.11|4103.11|10
1605186160000|2020-11-12 13:02:40|4141.13|4103.13|4140.72|4102.72|4141.13|4103.13|4140.71|4102.71|10
1605186170000|2020-11-12 13:02:50|4140.73|4102.73|4140.42|4102.42|4140.73|4102.73|4140.34|4102.34|8
1605186180000|2020-11-12 13:03:00|4140.38|4102.38|4140.41|4102.41|4140.46|4102.46|4140.37|4102.37|9
1605186190000|2020-11-12 13:03:10|4140.43|4102.43|4140.19|4102.19|4140.43|4102.43|4140.09|4102.09|10
1605186200000|2020-11-12 13:03:20|4140.13|4102.13|4140.73|4102.73|4140.89|4102.89|4140.13|4102.13|9
1605186210000|2020-11-12 13:03:30|4140.91|4102.91|4140.85|4102.85|4141.12|4103.12|4140.85|4102.85|9
1605186220000|2020-11-12 13:03:40|4140.79|4102.79|4140.83|4102.83|4141|4103|4140.76|4102.76|10
1605186230000|2020-11-12 13:03:50|4140.88|4102.88|4140.85|4102.85|4140.88|4102.88|4140.71|4102.71|9
1605186240000|2020-11-12 13:04:00|4140.87|4102.87|4140.95|4102.95|4140.95|4102.95|4140.8|4102.8|10
1605186250000|2020-11-12 13:04:10|4140.83|4102.83|4140.85|4102.85|4140.9|4102.9|4140.83|4102.83|8
1605186260000|2020-11-12 13:04:20|4140.83|4102.83|4140.41|4102.41|4140.84|4102.84|4140.41|4102.41|8
1605186270000|2020-11-12 13:04:30|4140.35|4102.35|4140.12|4102.12|4140.35|4102.35|4140.12|4102.12|10
1605186280000|2020-11-12 13:04:40|4140.05|4102.05|4139.84|4101.84|4140.1|4102.1|4139.76|4101.76|10
1605186290000|2020-11-12 13:04:50|4139.79|4101.79|4139.23|4101.23|4139.79|4101.79|4139.23|4101.23|10
1605186300000|2020-11-12 13:05:00|4139.31|4101.31|4139.67|4101.67|4139.67|4101.67|4139.23|4101.23|9
1605186310000|2020-11-12 13:05:10|4139.73|4101.73|4140.31|4102.31|4140.31|4102.31|4139.69|4101.69|10
1605186320000|2020-11-12 13:05:20|4140.42|4102.42|4140.12|4102.12|4140.42|4102.42|4140.12|4102.12|9
1605186330000|2020-11-12 13:05:30|4140.1|4102.1|4139.81|4101.81|4140.1|4102.1|4139.81|4101.81|8
1605186340000|2020-11-12 13:05:40|4139.77|4101.77|4139.47|4101.47|4139.77|4101.77|4139.47|4101.47|8
1605186350000|2020-11-12 13:05:50|4139.44|4101.44|4139.45|4101.45|4139.49|4101.49|4139.38|4101.38|10
1605186360000|2020-11-12 13:06:00|4139.4|4101.4|4139.21|4101.21|4139.4|4101.4|4139.21|4101.21|9
1605186370000|2020-11-12 13:06:10|4139.28|4101.28|4138.87|4100.87|4139.28|4101.28|4138.87|4100.87|9
1605186380000|2020-11-12 13:06:20|4138.51|4100.51|4137.91|4099.91|4138.61|4100.61|4137.83|4099.83|9
1605186390000|2020-11-12 13:06:30|4137.75|4099.75|4137.78|4099.78|4137.79|4099.79|4137.69|4099.69|10
1605186400000|2020-11-12 13:06:40|4137.73|4099.73|4137.61|4099.61|4137.81|4099.81|4137.58|4099.58|9
1605186410000|2020-11-12 13:06:50|4137.5|4099.5|4137.63|4099.63|4137.63|4099.63|4137.5|4099.5|10
1605186420000|2020-11-12 13:07:00|4137.68|4099.68|4137.63|4099.63|4137.68|4099.68|4137.47|4099.47|9
1605186430000|2020-11-12 13:07:10|4137.55|4099.55|4137.68|4099.68|4137.68|4099.68|4137.45|4099.45|10
1605186440000|2020-11-12 13:07:20|4137.63|4099.63|4137.79|4099.79|4137.93|4099.93|4137.63|4099.63|10
1605186450000|2020-11-12 13:07:30|4137.89|4099.89|4138.13|4100.13|4138.13|4100.13|4137.89|4099.89|9
1605186460000|2020-11-12 13:07:40|4138.12|4100.12|4137.81|4099.81|4138.12|4100.12|4137.81|4099.81|9
1605186470000|2020-11-12 13:07:50|4137.76|4099.76|4137.72|4099.72|4137.76|4099.76|4137.62|4099.62|8
1605186480000|2020-11-12 13:08:00|4137.7|4099.7|4137.91|4099.91|4137.91|4099.91|4137.46|4099.46|10
1605186490000|2020-11-12 13:08:10|4137.93|4099.93|4138.47|4100.47|4138.47|4100.47|4137.9|4099.9|9
1605186500000|2020-11-12 13:08:20|4138.51|4100.51|4139|4101|4139|4101|4138.51|4100.51|9
1605186510000|2020-11-12 13:08:30|4139.05|4101.05|4139.4|4101.4|4139.4|4101.4|4138.96|4100.96|9
1605186520000|2020-11-12 13:08:40|4139.48|4101.48|4139.99|4101.99|4139.99|4101.99|4139.45|4101.45|9
1605186530000|2020-11-12 13:08:50|4140.08|4102.08|4140.28|4102.28|4140.28|4102.28|4140.05|4102.05|9
1605186540000|2020-11-12 13:09:00|4140.59|4102.59|4140.96|4102.96|4140.96|4102.96|4140.59|4102.59|8
1605186550000|2020-11-12 13:09:10|4141.01|4103.01|4141.97|4103.97|4141.97|4103.97|4141.01|4103.01|10
1605186560000|2020-11-12 13:09:20|4142.02|4104.02|4142.7|4104.7|4142.7|4104.7|4142.02|4104.02|10
1605186570000|2020-11-12 13:09:30|4142.75|4104.75|4142.95|4104.95|4142.95|4104.95|4142.75|4104.75|10
1605186580000|2020-11-12 13:09:40|4142.98|4104.98|4143.16|4105.16|4143.21|4105.21|4142.98|4104.98|10
1605186590000|2020-11-12 13:09:50|4143.25|4105.25|4143.92|4105.92|4143.92|4105.92|4143.25|4105.25|9
1605186600000|2020-11-12 13:10:00|4143.82|4105.82|4143.93|4105.93|4144.06|4106.06|4143.82|4105.82|8
1605186610000|2020-11-12 13:10:10|4143.85|4105.85|4143.87|4105.87|4143.94|4105.94|4143.8|4105.8|8
1605186620000|2020-11-12 13:10:20|4143.99|4105.99|4144.2|4106.2|4144.2|4106.2|4143.99|4105.99|9
1605186630000|2020-11-12 13:10:30|4144.35|4106.35|4144.32|4106.32|4144.44|4106.44|4144.3|4106.3|9
1605186640000|2020-11-12 13:10:40|4144.29|4106.29|4144.31|4106.31|4144.37|4106.37|4144.18|4106.18|9
1605186650000|2020-11-12 13:10:50|4144.28|4106.28|4144.08|4106.08|4144.28|4106.28|4144.03|4106.03|9
1605186660000|2020-11-12 13:11:00|4143.98|4105.98|4143.76|4105.76|4144|4106|4143.76|4105.76|10
1605186670000|2020-11-12 13:11:10|4143.75|4105.75|4143.8|4105.8|4143.8|4105.8|4143.74|4105.74|7
1605186680000|2020-11-12 13:11:20|4143.69|4105.69|4143.7|4105.7|4143.85|4105.85|4143.65|4105.65|10
1605186690000|2020-11-12 13:11:30|4143.69|4105.69|4142.76|4104.76|4143.69|4105.69|4142.76|4104.76|9
1605186700000|2020-11-12 13:11:40|4142.68|4104.68|4142.31|4104.31|4142.8|4104.8|4142.26|4104.26|9
1605186710000|2020-11-12 13:11:50|4142.12|4104.12|4142.16|4104.16|4142.28|4104.28|4142.12|4104.12|9
1605186720000|2020-11-12 13:12:00|4142.15|4104.15|4141.71|4103.71|4142.15|4104.15|4141.71|4103.71|10
1605186730000|2020-11-12 13:12:10|4141.51|4103.51|4140.83|4102.83|4141.51|4103.51|4140.83|4102.83|10
1605186740000|2020-11-12 13:12:20|4140.54|4102.54|4139.43|4101.43|4140.54|4102.54|4139.43|4101.43|10
1605186750000|2020-11-12 13:12:30|4139.1|4101.1|4137.58|4099.58|4139.1|4101.1|4137.58|4099.58|10
1605186760000|2020-11-12 13:12:40|4137.09|4099.09|4135.98|4097.98|4137.09|4099.09|4135.98|4097.98|10
1605186770000|2020-11-12 13:12:50|4135.94|4097.94|4135.63|4097.63|4135.94|4097.94|4135.42|4097.42|10
1605186780000|2020-11-12 13:13:00|4135.55|4097.55|4135.47|4097.47|4135.57|4097.57|4135.41|4097.41|10
1605186790000|2020-11-12 13:13:10|4135.44|4097.44|4135.81|4097.81|4135.81|4097.81|4135.44|4097.44|8
1605186800000|2020-11-12 13:13:20|4135.77|4097.77|4136.06|4098.06|4136.1|4098.1|4135.77|4097.77|9
1605186810000|2020-11-12 13:13:30|4136.03|4098.03|4136.07|4098.07|4136.25|4098.25|4136.03|4098.03|9
1605186820000|2020-11-12 13:13:40|4135.98|4097.98|4135.89|4097.89|4136.03|4098.03|4135.88|4097.88|10
1605186830000|2020-11-12 13:13:50|4135.92|4097.92|4135.74|4097.74|4135.92|4097.92|4135.67|4097.67|10
1605186840000|2020-11-12 13:14:00|4135.69|4097.69|4135.79|4097.79|4135.79|4097.79|4135.61|4097.61|10
1605186850000|2020-11-12 13:14:10|4135.71|4097.71|4135.72|4097.72|4135.81|4097.81|4135.43|4097.43|10
1605186860000|2020-11-12 13:14:20|4135.76|4097.76|4135.94|4097.94|4135.94|4097.94|4135.76|4097.76|10
1605186870000|2020-11-12 13:14:30|4135.91|4097.91|4135.95|4097.95|4135.95|4097.95|4135.74|4097.74|9
1605186880000|2020-11-12 13:14:40|4135.92|4097.92|4136.3|4098.3|4136.3|4098.3|4135.92|4097.92|9
1605186890000|2020-11-12 13:14:50|4136.37|4098.37|4137.19|4099.19|4137.19|4099.19|4136.37|4098.37|10
1605186900000|2020-11-12 13:15:00|4137.09|4099.09|4137.34|4099.34|4137.34|4099.34|4137.06|4099.06|9
1605186910000|2020-11-12 13:15:10|4137.38|4099.38|4137.51|4099.51|4137.58|4099.58|4137.29|4099.29|10
1605186920000|2020-11-12 13:15:20|4137.56|4099.56|4138.16|4100.16|4138.16|4100.16|4137.56|4099.56|10
1605186930000|2020-11-12 13:15:30|4138.2|4100.2|4138.1|4100.1|4138.27|4100.27|4138.07|4100.07|10
1605186940000|2020-11-12 13:15:40|4137.8|4099.8|4137.61|4099.61|4137.87|4099.87|4137.58|4099.58|10
1605186950000|2020-11-12 13:15:50|4137.49|4099.49|4137.48|4099.48|4137.53|4099.53|4137.37|4099.37|8
1605186960000|2020-11-12 13:16:00|4137.47|4099.47|4136.84|4098.84|4137.47|4099.47|4136.84|4098.84|9
1605186970000|2020-11-12 13:16:10|4136.65|4098.65|4135.6|4097.6|4136.65|4098.65|4135.6|4097.6|10
1605186980000|2020-11-12 13:16:20|4135.61|4097.61|4135.42|4097.42|4135.76|4097.76|4135.39|4097.39|10
1605186990000|2020-11-12 13:16:30|4135.5|4097.5|4134.1|4096.1|4135.5|4097.5|4134.1|4096.1|9
1605187000000|2020-11-12 13:16:40|4133.85|4095.85|4131.99|4093.99|4133.85|4095.85|4131.99|4093.99|9
1605187010000|2020-11-12 13:16:50|4131.88|4093.88|4130.89|4092.89|4131.88|4093.88|4130.89|4092.89|10
1605187020000|2020-11-12 13:17:00|4130.83|4092.83|4129.28|4091.28|4130.83|4092.83|4129.28|4091.28|9
1605187030000|2020-11-12 13:17:10|4129.21|4091.21|4128.2|4090.2|4129.21|4091.21|4128.1|4090.1|10
1605187040000|2020-11-12 13:17:20|4128.28|4090.28|4128.27|4090.27|4128.38|4090.38|4128.21|4090.21|10
1605187050000|2020-11-12 13:17:30|4128.32|4090.32|4128.15|4090.15|4128.32|4090.32|4128.13|4090.13|9
1605187060000|2020-11-12 13:17:40|4128.11|4090.11|4128.01|4090.01|4128.11|4090.11|4127.91|4089.91|9
1605187070000|2020-11-12 13:17:50|4128.02|4090.02|4128.49|4090.49|4128.58|4090.58|4128.02|4090.02|9
1605187080000|2020-11-12 13:18:00|4128.6|4090.6|4129.13|4091.13|4129.17|4091.17|4128.6|4090.6|9
1605187090000|2020-11-12 13:18:10|4129.2|4091.2|4130.97|4092.97|4130.97|4092.97|4129.15|4091.15|10
1605187100000|2020-11-12 13:18:20|4131.19|4093.19|4131.66|4093.66|4131.66|4093.66|4131.19|4093.19|8
1605187110000|2020-11-12 13:18:30|4131.87|4093.87|4132.74|4094.74|4132.79|4094.79|4131.87|4093.87|10
1605187120000|2020-11-12 13:18:40|4133.29|4095.29|4134.42|4096.42|4134.42|4096.42|4133.29|4095.29|10
1605187130000|2020-11-12 13:18:50|4134.37|4096.37|4134.69|4096.69|4134.77|4096.77|4134.37|4096.37|9
1605187140000|2020-11-12 13:19:00|4134.51|4096.51|4133.99|4095.99|4134.78|4096.78|4133.99|4095.99|10
1605187150000|2020-11-12 13:19:10|4133.9|4095.9|4133.49|4095.49|4133.9|4095.9|4133.45|4095.45|10
1605187160000|2020-11-12 13:19:20|4133.38|4095.38|4134.07|4096.07|4134.07|4096.07|4133.31|4095.31|9
1605187170000|2020-11-12 13:19:30|4134.19|4096.19|4134.45|4096.45|4134.46|4096.46|4134.16|4096.16|9
1605187180000|2020-11-12 13:19:40|4134.46|4096.46|4134.07|4096.07|4134.46|4096.46|4134.05|4096.05|9
1605187190000|2020-11-12 13:19:50|4133.88|4095.88|4134.05|4096.05|4134.05|4096.05|4133.88|4095.88|9
1605187200000|2020-11-12 13:20:00|4134.04|4096.04|4133.9|4095.9|4134.07|4096.07|4133.9|4095.9|10
1605187210000|2020-11-12 13:20:10|4133.89|4095.89|4133.7|4095.7|4134.02|4096.02|4133.7|4095.7|9
1605187220000|2020-11-12 13:20:20|4133.78|4095.78|4133.59|4095.59|4133.78|4095.78|4133.5|4095.5|9
1605187230000|2020-11-12 13:20:30|4133.67|4095.67|4133.57|4095.57|4133.68|4095.68|4133.57|4095.57|10
1605187240000|2020-11-12 13:20:40|4133.58|4095.58|4133.35|4095.35|4133.58|4095.58|4133.26|4095.26|9
1605187250000|2020-11-12 13:20:50|4133.45|4095.45|4132.97|4094.97|4133.54|4095.54|4132.97|4094.97|9
1605187260000|2020-11-12 13:21:00|4132.98|4094.98|4132.56|4094.56|4132.98|4094.98|4132.56|4094.56|10
1605187270000|2020-11-12 13:21:10|4132.41|4094.41|4132.51|4094.51|4132.52|4094.52|4132.22|4094.22|10
1605187280000|2020-11-12 13:21:20|4132.59|4094.59|4133.44|4095.44|4133.44|4095.44|4132.59|4094.59|10
1605187290000|2020-11-12 13:21:30|4133.54|4095.54|4134.15|4096.15|4134.15|4096.15|4133.54|4095.54|9
1605187300000|2020-11-12 13:21:40|4134.13|4096.13|4134.73|4096.73|4134.73|4096.73|4134.13|4096.13|10
1605187310000|2020-11-12 13:21:50|4134.83|4096.83|4134.97|4096.97|4135|4097|4134.81|4096.81|9
1605187320000|2020-11-12 13:22:00|4135.05|4097.05|4135.08|4097.08|4135.32|4097.32|4134.98|4096.98|10
1605187330000|2020-11-12 13:22:10|4135.07|4097.07|4135.62|4097.62|4135.62|4097.62|4135.07|4097.07|10
1605187340000|2020-11-12 13:22:20|4135.63|4097.63|4135.82|4097.82|4135.85|4097.85|4135.63|4097.63|9
1605187350000|2020-11-12 13:22:30|4135.85|4097.85|4136.15|4098.15|4136.15|4098.15|4135.85|4097.85|9
1605187360000|2020-11-12 13:22:40|4136.16|4098.16|4136.32|4098.32|4136.34|4098.34|4136.12|4098.12|9
1605187370000|2020-11-12 13:22:50|4136.25|4098.25|4136.27|4098.27|4136.31|4098.31|4136.23|4098.23|9
1605187380000|2020-11-12 13:23:00|4136.31|4098.31|4137.04|4099.04|4137.04|4099.04|4136.31|4098.31|10
1605187390000|2020-11-12 13:23:10|4137.17|4099.17|4138.73|4100.73|4138.73|4100.73|4137.17|4099.17|10
1605187400000|2020-11-12 13:23:20|4138.79|4100.79|4139.29|4101.29|4139.29|4101.29|4138.79|4100.79|10
1605187410000|2020-11-12 13:23:30|4139.65|4101.65|4139.79|4101.79|4139.79|4101.79|4139.6|4101.6|10
1605187420000|2020-11-12 13:23:40|4139.78|4101.78|4140.07|4102.07|4140.07|4102.07|4139.75|4101.75|10
1605187430000|2020-11-12 13:23:50|4140.06|4102.06|4140.82|4102.82|4140.82|4102.82|4140.06|4102.06|8
1605187440000|2020-11-12 13:24:00|4141.07|4103.07|4141.51|4103.51|4141.51|4103.51|4140.99|4102.99|10
1605187450000|2020-11-12 13:24:10|4141.61|4103.61|4141.93|4103.93|4141.93|4103.93|4141.61|4103.61|10
1605187460000|2020-11-12 13:24:20|4142|4104|4143.9|4105.9|4143.9|4105.9|4142|4104|10
1605187470000|2020-11-12 13:24:30|4144.19|4106.19|4145.62|4107.62|4145.62|4107.62|4144.19|4106.19|10
1605187480000|2020-11-12 13:24:40|4145.83|4107.83|4146.42|4108.42|4146.42|4108.42|4145.83|4107.83|7
1605187490000|2020-11-12 13:24:50|4146.36|4108.36|4146.87|4108.87|4146.94|4108.94|4146.2|4108.2|10
1605187500000|2020-11-12 13:25:00|4147.13|4109.13|4147.53|4109.53|4147.53|4109.53|4147.07|4109.07|10
1605187510000|2020-11-12 13:25:10|4147.58|4109.58|4147.91|4109.91|4147.94|4109.94|4147.58|4109.58|9
1605187520000|2020-11-12 13:25:20|4147.92|4109.92|4148.26|4110.26|4148.26|4110.26|4147.92|4109.92|8
1605187530000|2020-11-12 13:25:30|4148.24|4110.24|4148.09|4110.09|4148.46|4110.46|4148.09|4110.09|10
1605187540000|2020-11-12 13:25:40|4148.12|4110.12|4147.79|4109.79|4148.12|4110.12|4147.68|4109.68|9
1605187550000|2020-11-12 13:25:50|4147.74|4109.74|4147.03|4109.03|4147.74|4109.74|4147.03|4109.03|9
1605187560000|2020-11-12 13:26:00|4147.05|4109.05|4146.59|4108.59|4147.05|4109.05|4146.59|4108.59|9
1605187570000|2020-11-12 13:26:10|4146.63|4108.63|4146.41|4108.41|4146.71|4108.71|4146.41|4108.41|10
1605187580000|2020-11-12 13:26:20|4146.48|4108.48|4146.51|4108.51|4146.51|4108.51|4146.31|4108.31|10
1605187590000|2020-11-12 13:26:30|4146.64|4108.64|4147.15|4109.15|4147.15|4109.15|4146.64|4108.64|9
1605187600000|2020-11-12 13:26:40|4147.19|4109.19|4147.06|4109.06|4147.34|4109.34|4147.06|4109.06|10
1605187610000|2020-11-12 13:26:50|4147.03|4109.03|4146.64|4108.64|4147.08|4109.08|4146.57|4108.57|9
1605187620000|2020-11-12 13:27:00|4146.38|4108.38|4146.4|4108.4|4146.43|4108.43|4146.16|4108.16|10
1605187630000|2020-11-12 13:27:10|4146.44|4108.44|4146.64|4108.64|4146.64|4108.64|4146.44|4108.44|9
1605187640000|2020-11-12 13:27:20|4146.61|4108.61|4146.57|4108.57|4146.67|4108.67|4146.54|4108.54|10
1605187650000|2020-11-12 13:27:30|4146.6|4108.6|4146.7|4108.7|4146.82|4108.82|4146.6|4108.6|9
1605187660000|2020-11-12 13:27:40|4146.63|4108.63|4145.92|4107.92|4146.63|4108.63|4145.92|4107.92|10
1605187670000|2020-11-12 13:27:50|4145.75|4107.75|4145.5|4107.5|4145.75|4107.75|4145.5|4107.5|10
1605187680000|2020-11-12 13:28:00|4145.49|4107.49|4145.49|4107.49|4145.65|4107.65|4145.49|4107.49|10
1605187690000|2020-11-12 13:28:10|4145.43|4107.43|4145.3|4107.3|4145.43|4107.43|4145.3|4107.3|8
1605187700000|2020-11-12 13:28:20|4145.29|4107.29|4145.72|4107.72|4145.72|4107.72|4145.29|4107.29|10
1605187710000|2020-11-12 13:28:30|4145.76|4107.76|4146.06|4108.06|4146.06|4108.06|4145.72|4107.72|10
1605187720000|2020-11-12 13:28:40|4146.12|4108.12|4146.63|4108.63|4146.63|4108.63|4146.12|4108.12|9
1605187730000|2020-11-12 13:28:50|4146.82|4108.82|4146.75|4108.75|4146.91|4108.91|4146.67|4108.67|9
1605187740000|2020-11-12 13:29:00|4146.76|4108.76|4146.82|4108.82|4146.82|4108.82|4146.7|4108.7|8
1605187750000|2020-11-12 13:29:10|4146.78|4108.78|4147.32|4109.32|4147.32|4109.32|4146.78|4108.78|9
1605187760000|2020-11-12 13:29:20|4147.38|4109.38|4148.06|4110.06|4148.06|4110.06|4147.38|4109.38|10
1605187770000|2020-11-12 13:29:30|4148.47|4110.47|4148.53|4110.53|4148.87|4110.87|4148.47|4110.47|10
1605187780000|2020-11-12 13:29:40|4148.23|4110.23|4148.61|4110.61|4148.61|4110.61|4147.94|4109.94|10
1605187790000|2020-11-12 13:29:50|4148.62|4110.62|4148.75|4110.75|4148.75|4110.75|4148.45|4110.45|9
1605187800000|2020-11-12 13:30:00|4148.66|4110.66|4148.39|4110.39|4148.66|4110.66|4148.27|4110.27|9
1605187810000|2020-11-12 13:30:10|4148.43|4110.43|4148.09|4110.09|4148.43|4110.43|4148.01|4110.01|10
1605187820000|2020-11-12 13:30:20|4148.04|4110.04|4147.74|4109.74|4148.04|4110.04|4147.74|4109.74|9
1605187830000|2020-11-12 13:30:30|4147.71|4109.71|4146.87|4108.87|4147.71|4109.71|4146.84|4108.84|10
1605187840000|2020-11-12 13:30:40|4146.81|4108.81|4146.48|4108.48|4146.82|4108.82|4146.48|4108.48|8
1605187850000|2020-11-12 13:30:50|4146.42|4108.42|4146.59|4108.59|4146.59|4108.59|4146.29|4108.29|10
1605187860000|2020-11-12 13:31:00|4146.64|4108.64|4146.67|4108.67|4146.68|4108.68|4146.57|4108.57|10
1605187870000|2020-11-12 13:31:10|4146.6|4108.6|4146.5|4108.5|4146.72|4108.72|4146.45|4108.45|10
1605187880000|2020-11-12 13:31:20|4146.41|4108.41|4145.28|4107.28|4146.41|4108.41|4145.25|4107.25|10
1605187890000|2020-11-12 13:31:30|4145.13|4107.13|4145.11|4107.11|4145.27|4107.27|4145.11|4107.11|10
1605187900000|2020-11-12 13:31:40|4145.07|4107.07|4144.38|4106.38|4145.07|4107.07|4144.38|4106.38|9
1605187910000|2020-11-12 13:31:50|4144.5|4106.5|4144.53|4106.53|4144.55|4106.55|4144.37|4106.37|9
1605187920000|2020-11-12 13:32:00|4144.66|4106.66|4144.83|4106.83|4144.87|4106.87|4144.64|4106.64|10
1605187930000|2020-11-12 13:32:10|4144.84|4106.84|4144.72|4106.72|4144.9|4106.9|4144.72|4106.72|9
1605187940000|2020-11-12 13:32:20|4144.64|4106.64|4144|4106|4144.64|4106.64|4144|4106|10
1605187950000|2020-11-12 13:32:30|4143.92|4105.92|4143.15|4105.15|4143.92|4105.92|4143.15|4105.15|9
1605187960000|2020-11-12 13:32:40|4143.03|4105.03|4141.98|4103.98|4143.03|4105.03|4141.98|4103.98|8
1605187970000|2020-11-12 13:32:50|4141.91|4103.91|4141.99|4103.99|4142.03|4104.03|4141.8|4103.8|9
1605187980000|2020-11-12 13:33:00|4142.01|4104.01|4142.41|4104.41|4142.43|4104.43|4142.01|4104.01|10
1605187990000|2020-11-12 13:33:10|4142.45|4104.45|4143.15|4105.15|4143.15|4105.15|4142.45|4104.45|10
1605188000000|2020-11-12 13:33:20|4143.33|4105.33|4143.93|4105.93|4143.94|4105.94|4143.31|4105.31|10
1605188010000|2020-11-12 13:33:30|4143.97|4105.97|4144.28|4106.28|4144.28|4106.28|4143.97|4105.97|9
1605188020000|2020-11-12 13:33:40|4144.26|4106.26|4144.07|4106.07|4144.34|4106.34|4143.96|4105.96|10
1605188030000|2020-11-12 13:33:50|4143.94|4105.94|4144.04|4106.04|4144.07|4106.07|4143.81|4105.81|9
1605188040000|2020-11-12 13:34:00|4144.12|4106.12|4144.11|4106.11|4144.17|4106.17|4143.98|4105.98|10
1605188050000|2020-11-12 13:34:10|4144.12|4106.12|4144.06|4106.06|4144.21|4106.21|4144.01|4106.01|10
1605188060000|2020-11-12 13:34:20|4144.09|4106.09|4143.51|4105.51|4144.09|4106.09|4143.51|4105.51|9
1605188070000|2020-11-12 13:34:30|4143.64|4105.64|4143.44|4105.44|4143.72|4105.72|4143.44|4105.44|10
1605188080000|2020-11-12 13:34:40|4143.45|4105.45|4143.7|4105.7|4143.7|4105.7|4143.36|4105.36|10
1605188090000|2020-11-12 13:34:50|4143.73|4105.73|4144.27|4106.27|4144.27|4106.27|4143.71|4105.71|9
1605188100000|2020-11-12 13:35:00|4144.33|4106.33|4144.24|4106.24|4144.35|4106.35|4144.21|4106.21|10
1605188110000|2020-11-12 13:35:10|4144.26|4106.26|4143.94|4105.94|4144.39|4106.39|4143.94|4105.94|10
1605188120000|2020-11-12 13:35:20|4143.69|4105.69|4143.05|4105.05|4143.69|4105.69|4143.05|4105.05|9
1605188130000|2020-11-12 13:35:30|4143.07|4105.07|4142.84|4104.84|4143.07|4105.07|4142.77|4104.77|9
1605188140000|2020-11-12 13:35:40|4142.91|4104.91|4142.66|4104.66|4142.91|4104.91|4142.66|4104.66|9
1605188150000|2020-11-12 13:35:50|4142.56|4104.56|4142.67|4104.67|4142.67|4104.67|4142.51|4104.51|9
1605188160000|2020-11-12 13:36:00|4142.68|4104.68|4142.83|4104.83|4142.85|4104.85|4142.64|4104.64|7
1605188170000|2020-11-12 13:36:10|4142.9|4104.9|4142.51|4104.51|4142.9|4104.9|4142.51|4104.51|10
1605188180000|2020-11-12 13:36:20|4142.29|4104.29|4141.84|4103.84|4142.3|4104.3|4141.84|4103.84|10
1605188190000|2020-11-12 13:36:30|4141.86|4103.86|4141.31|4103.31|4141.94|4103.94|4141.31|4103.31|10
1605188200000|2020-11-12 13:36:40|4141.36|4103.36|4141.12|4103.12|4141.37|4103.37|4140.96|4102.96|8
1605188210000|2020-11-12 13:36:50|4141.02|4103.02|4141.91|4103.91|4141.91|4103.91|4140.99|4102.99|10
1605188220000|2020-11-12 13:37:00|4142.18|4104.18|4143.47|4105.47|4143.51|4105.51|4142.18|4104.18|10
1605188230000|2020-11-12 13:37:10|4143.51|4105.51|4143.49|4105.49|4143.57|4105.57|4143.49|4105.49|9
1605188240000|2020-11-12 13:37:20|4143.51|4105.51|4143.34|4105.34|4143.51|4105.51|4143.31|4105.31|9
1605188250000|2020-11-12 13:37:30|4143.32|4105.32|4143.51|4105.51|4143.54|4105.54|4143.15|4105.15|9
1605188260000|2020-11-12 13:37:40|4143.47|4105.47|4143.18|4105.18|4143.5|4105.5|4143.18|4105.18|9
1605188270000|2020-11-12 13:37:50|4143.17|4105.17|4143.13|4105.13|4143.17|4105.17|4142.98|4104.98|10
1605188280000|2020-11-12 13:38:00|4143.12|4105.12|4142.31|4104.31|4143.13|4105.13|4142.31|4104.31|9
1605188290000|2020-11-12 13:38:10|4142.12|4104.12|4141.85|4103.85|4142.25|4104.25|4141.85|4103.85|10
1605188300000|2020-11-12 13:38:20|4141.8|4103.8|4141.04|4103.04|4141.8|4103.8|4141|4103|10
1605188310000|2020-11-12 13:38:30|4141.03|4103.03|4139.65|4101.65|4141.03|4103.03|4139.59|4101.59|10
1605188320000|2020-11-12 13:38:40|4139.54|4101.54|4137.76|4099.76|4139.54|4101.54|4137.76|4099.76|10
1605188330000|2020-11-12 13:38:50|4137.46|4099.46|4135.97|4097.97|4137.46|4099.46|4135.97|4097.97|10
1605188340000|2020-11-12 13:39:00|4135.86|4097.86|4134.9|4096.9|4135.89|4097.89|4134.9|4096.9|10
1605188350000|2020-11-12 13:39:10|4134.83|4096.83|4134.54|4096.54|4134.83|4096.83|4134.49|4096.49|10
1605188360000|2020-11-12 13:39:20|4134.37|4096.37|4133.9|4095.9|4134.37|4096.37|4133.9|4095.9|9
1605188370000|2020-11-12 13:39:30|4133.94|4095.94|4134.51|4096.51|4134.51|4096.51|4133.85|4095.85|9
1605188380000|2020-11-12 13:39:40|4134.63|4096.63|4135.24|4097.24|4135.29|4097.29|4134.55|4096.55|10
1605188390000|2020-11-12 13:39:50|4135.45|4097.45|4136.25|4098.25|4136.32|4098.32|4135.45|4097.45|10
1605188400000|2020-11-12 13:40:00|4136.51|4098.51|4137.79|4099.79|4137.81|4099.81|4136.51|4098.51|9
1605188410000|2020-11-12 13:40:10|4137.99|4099.99|4138.61|4100.61|4138.72|4100.72|4137.99|4099.99|9
1605188420000|2020-11-12 13:40:20|4138.47|4100.47|4138.31|4100.31|4138.49|4100.49|4138.18|4100.18|10
1605188430000|2020-11-12 13:40:30|4138.38|4100.38|4138.64|4100.64|4138.71|4100.71|4138.3|4100.3|10
1605188440000|2020-11-12 13:40:40|4138.86|4100.86|4139.42|4101.42|4139.51|4101.51|4138.86|4100.86|9
1605188450000|2020-11-12 13:40:50|4139.51|4101.51|4139.96|4101.96|4139.96|4101.96|4139.51|4101.51|9
1605188460000|2020-11-12 13:41:00|4139.92|4101.92|4140.17|4102.17|4140.24|4102.24|4139.9|4101.9|10
1605188470000|2020-11-12 13:41:10|4140.05|4102.05|4139.82|4101.82|4140.06|4102.06|4139.82|4101.82|10
1605188480000|2020-11-12 13:41:20|4139.83|4101.83|4139.79|4101.79|4139.99|4101.99|4139.73|4101.73|9
1605188490000|2020-11-12 13:41:30|4139.82|4101.82|4139.66|4101.66|4139.9|4101.9|4139.66|4101.66|10
1605188500000|2020-11-12 13:41:40|4139.62|4101.62|4139.47|4101.47|4139.62|4101.62|4139.42|4101.42|10
1605188510000|2020-11-12 13:41:50|4139.54|4101.54|4139.64|4101.64|4139.65|4101.65|4139.54|4101.54|8
1605188520000|2020-11-12 13:42:00|4139.65|4101.65|4139.92|4101.92|4139.95|4101.95|4139.6|4101.6|10
1605188530000|2020-11-12 13:42:10|4139.91|4101.91|4140.11|4102.11|4140.37|4102.37|4139.91|4101.91|9
1605188540000|2020-11-12 13:42:20|4140.1|4102.1|4140.69|4102.69|4140.71|4102.71|4140.1|4102.1|10
1605188550000|2020-11-12 13:42:30|4140.74|4102.74|4140.62|4102.62|4140.74|4102.74|4140.62|4102.62|8
1605188560000|2020-11-12 13:42:40|4140.79|4102.79|4140.92|4102.92|4140.95|4102.95|4140.74|4102.74|9
1605188570000|2020-11-12 13:42:50|4140.96|4102.96|4141.17|4103.17|4141.27|4103.27|4140.92|4102.92|9
1605188580000|2020-11-12 13:43:00|4141.14|4103.14|4141.43|4103.43|4141.43|4103.43|4141.14|4103.14|8
1605188590000|2020-11-12 13:43:10|4141.47|4103.47|4141.76|4103.76|4141.81|4103.81|4141.47|4103.47|10
1605188600000|2020-11-12 13:43:20|4141.77|4103.77|4142.06|4104.06|4142.06|4104.06|4141.77|4103.77|9
1605188610000|2020-11-12 13:43:30|4142.05|4104.05|4142.27|4104.27|4142.32|4104.32|4142.05|4104.05|7
1605188620000|2020-11-12 13:43:40|4142.29|4104.29|4142.71|4104.71|4142.71|4104.71|4142.19|4104.19|9
1605188630000|2020-11-12 13:43:50|4142.72|4104.72|4142.99|4104.99|4142.99|4104.99|4142.72|4104.72|9
1605188640000|2020-11-12 13:44:00|4142.98|4104.98|4143.16|4105.16|4143.24|4105.24|4142.98|4104.98|9
1605188650000|2020-11-12 13:44:10|4143.24|4105.24|4143.04|4105.04|4143.31|4105.31|4143.02|4105.02|7
1605188660000|2020-11-12 13:44:20|4143.03|4105.03|4143.18|4105.18|4143.18|4105.18|4143.03|4105.03|10
1605188670000|2020-11-12 13:44:30|4143.31|4105.31|4143.52|4105.52|4143.52|4105.52|4143.13|4105.13|7
1605188680000|2020-11-12 13:44:40|4143.53|4105.53|4143.8|4105.8|4143.82|4105.82|4143.53|4105.53|9
1605188690000|2020-11-12 13:44:50|4143.71|4105.71|4144.01|4106.01|4144.04|4106.04|4143.71|4105.71|10
1605188700000|2020-11-12 13:45:00|4144.04|4106.04|4144.19|4106.19|4144.19|4106.19|4144.04|4106.04|10
1605188710000|2020-11-12 13:45:10|4144.22|4106.22|4144.27|4106.27|4144.34|4106.34|4144.1|4106.1|10
1605188720000|2020-11-12 13:45:20|4144.34|4106.34|4144.67|4106.67|4144.68|4106.68|4144.34|4106.34|9
1605188730000|2020-11-12 13:45:30|4144.61|4106.61|4144.85|4106.85|4144.92|4106.92|4144.59|4106.59|7
1605188740000|2020-11-12 13:45:40|4144.8|4106.8|4144.77|4106.77|4144.85|4106.85|4144.73|4106.73|8
1605188750000|2020-11-12 13:45:50|4144.82|4106.82|4144.94|4106.94|4144.96|4106.96|4144.76|4106.76|9
1605188760000|2020-11-12 13:46:00|4144.92|4106.92|4144.66|4106.66|4144.92|4106.92|4144.66|4106.66|10
1605188770000|2020-11-12 13:46:10|4144.51|4106.51|4144.48|4106.48|4144.66|4106.66|4144.48|4106.48|9
1605188780000|2020-11-12 13:46:20|4144.44|4106.44|4144.01|4106.01|4144.44|4106.44|4144.01|4106.01|9
1605188790000|2020-11-12 13:46:30|4143.98|4105.98|4143.82|4105.82|4144|4106|4143.82|4105.82|8
1605188800000|2020-11-12 13:46:40|4143.4|4105.4|4143.13|4105.13|4143.45|4105.45|4143.13|4105.13|10
1605188810000|2020-11-12 13:46:50|4143.11|4105.11|4142.76|4104.76|4143.11|4105.11|4142.71|4104.71|9
1605188820000|2020-11-12 13:47:00|4142.69|4104.69|4142.31|4104.31|4142.69|4104.69|4142.31|4104.31|10
1605188830000|2020-11-12 13:47:10|4142.32|4104.32|4142.06|4104.06|4142.32|4104.32|4142.06|4104.06|9
1605188840000|2020-11-12 13:47:20|4142.03|4104.03|4141.79|4103.79|4142.03|4104.03|4141.73|4103.73|6
1605188850000|2020-11-12 13:47:30|4141.76|4103.76|4141.46|4103.46|4141.76|4103.76|4141.4|4103.4|10
1605188860000|2020-11-12 13:47:40|4141.56|4103.56|4141.83|4103.83|4141.83|4103.83|4141.56|4103.56|9
1605188870000|2020-11-12 13:47:50|4141.78|4103.78|4141.74|4103.74|4141.93|4103.93|4141.74|4103.74|9
1605188880000|2020-11-12 13:48:00|4141.72|4103.72|4141.74|4103.74|4141.93|4103.93|4141.72|4103.72|8
1605188890000|2020-11-12 13:48:10|4141.64|4103.64|4141.43|4103.43|4141.69|4103.69|4141.43|4103.43|10
1605188900000|2020-11-12 13:48:20|4141.4|4103.4|4141.35|4103.35|4141.48|4103.48|4141.24|4103.24|10
1605188910000|2020-11-12 13:48:30|4141.4|4103.4|4141.32|4103.32|4141.4|4103.4|4141.3|4103.3|5
1605188920000|2020-11-12 13:48:40|4141.36|4103.36|4141.85|4103.85|4141.85|4103.85|4141.36|4103.36|10
1605188930000|2020-11-12 13:48:50|4141.79|4103.79|4141.96|4103.96|4141.98|4103.98|4141.79|4103.79|8
1605188940000|2020-11-12 13:49:00|4141.94|4103.94|4141.5|4103.5|4142.01|4104.01|4141.5|4103.5|10
1605188950000|2020-11-12 13:49:10|4141.47|4103.47|4141.55|4103.55|4141.56|4103.56|4141.45|4103.45|8
1605188960000|2020-11-12 13:49:20|4141.49|4103.49|4141.48|4103.48|4141.58|4103.58|4141.48|4103.48|9
1605188970000|2020-11-12 13:49:30|4141.42|4103.42|4141.1|4103.1|4141.42|4103.42|4141.1|4103.1|8
1605188980000|2020-11-12 13:49:40|4141.11|4103.11|4141.16|4103.16|4141.23|4103.23|4141.03|4103.03|10
1605188990000|2020-11-12 13:49:50|4141.23|4103.23|4141.07|4103.07|4141.23|4103.23|4140.99|4102.99|9
1605189000000|2020-11-12 13:50:00|4141.05|4103.05|4141.03|4103.03|4141.07|4103.07|4141.01|4103.01|8
1605189010000|2020-11-12 13:50:10|4141|4103|4141.69|4103.69|4141.69|4103.69|4141|4103|10
1605189020000|2020-11-12 13:50:20|4141.73|4103.73|4142.57|4104.57|4142.66|4104.66|4141.73|4103.73|10
1605189030000|2020-11-12 13:50:30|4142.53|4104.53|4142.41|4104.41|4142.53|4104.53|4142.24|4104.24|10
1605189040000|2020-11-12 13:50:40|4142.34|4104.34|4142.46|4104.46|4142.47|4104.47|4142.29|4104.29|8
1605189050000|2020-11-12 13:50:50|4142.39|4104.39|4142.6|4104.6|4142.6|4104.6|4142.36|4104.36|10
1605189060000|2020-11-12 13:51:00|4142.58|4104.58|4142.57|4104.57|4142.71|4104.71|4142.57|4104.57|10
1605189070000|2020-11-12 13:51:10|4142.61|4104.61|4142.06|4104.06|4142.61|4104.61|4142.06|4104.06|8
1605189080000|2020-11-12 13:51:20|4142.1|4104.1|4142.33|4104.33|4142.4|4104.4|4142.1|4104.1|10
1605189090000|2020-11-12 13:51:30|4142.42|4104.42|4142.47|4104.47|4142.57|4104.57|4142.39|4104.39|8
1605189100000|2020-11-12 13:51:40|4142.5|4104.5|4143.49|4105.49|4143.56|4105.56|4142.5|4104.5|9
1605189110000|2020-11-12 13:51:50|4143.54|4105.54|4143.61|4105.61|4143.61|4105.61|4143.45|4105.45|6
1605189120000|2020-11-12 13:52:00|4143.56|4105.56|4143.77|4105.77|4143.78|4105.78|4143.56|4105.56|10
1605189130000|2020-11-12 13:52:10|4143.75|4105.75|4144.03|4106.03|4144.06|4106.06|4143.56|4105.56|10
1605189140000|2020-11-12 13:52:20|4144.13|4106.13|4144.57|4106.57|4144.57|4106.57|4144.13|4106.13|10
1605189150000|2020-11-12 13:52:30|4144.66|4106.66|4145.45|4107.45|4145.45|4107.45|4144.62|4106.62|9
1605189160000|2020-11-12 13:52:40|4145.41|4107.41|4145.83|4107.83|4145.94|4107.94|4145.41|4107.41|9
1605189170000|2020-11-12 13:52:50|4145.85|4107.85|4145.8|4107.8|4146|4108|4145.8|4107.8|9
1605189180000|2020-11-12 13:53:00|4145.79|4107.79|4146.62|4108.62|4146.65|4108.65|4145.71|4107.71|10
1605189190000|2020-11-12 13:53:10|4146.83|4108.83|4147.89|4109.89|4148.13|4110.13|4146.83|4108.83|10
1605189200000|2020-11-12 13:53:20|4148.1|4110.1|4147.31|4109.31|4148.13|4110.13|4147.31|4109.31|10
1605189210000|2020-11-12 13:53:30|4147.15|4109.15|4146.36|4108.36|4147.23|4109.23|4146.33|4108.33|9
1605189220000|2020-11-12 13:53:40|4146.41|4108.41|4146.05|4108.05|4146.41|4108.41|4145.93|4107.93|10
1605189230000|2020-11-12 13:53:50|4145.75|4107.75|4145.81|4107.81|4145.87|4107.87|4145.64|4107.64|9
1605189240000|2020-11-12 13:54:00|4145.77|4107.77|4145.98|4107.98|4145.98|4107.98|4145.67|4107.67|9
1605189250000|2020-11-12 13:54:10|4146.03|4108.03|4146.1|4108.1|4146.1|4108.1|4146.01|4108.01|9
1605189260000|2020-11-12 13:54:20|4146.24|4108.24|4146.75|4108.75|4146.75|4108.75|4146.16|4108.16|8
1605189270000|2020-11-12 13:54:30|4146.77|4108.77|4146.86|4108.86|4146.9|4108.9|4146.74|4108.74|9
1605189280000|2020-11-12 13:54:40|4146.92|4108.92|4147.12|4109.12|4147.15|4109.15|4146.87|4108.87|10
1605189290000|2020-11-12 13:54:50|4147.17|4109.17|4147.49|4109.49|4147.51|4109.51|4147.07|4109.07|9
1605189300000|2020-11-12 13:55:00|4147.47|4109.47|4147.55|4109.55|4147.6|4109.6|4147.46|4109.46|9
1605189310000|2020-11-12 13:55:10|4147.63|4109.63|4148.03|4110.03|4148.03|4110.03|4147.63|4109.63|9
1605189320000|2020-11-12 13:55:20|4148.05|4110.05|4148.57|4110.57|4148.57|4110.57|4148.05|4110.05|10
1605189330000|2020-11-12 13:55:30|4148.55|4110.55|4149.45|4111.45|4149.45|4111.45|4148.55|4110.55|10
1605189340000|2020-11-12 13:55:40|4149.44|4111.44|4149.64|4111.64|4149.65|4111.65|4149.44|4111.44|10
1605189350000|2020-11-12 13:55:50|4149.73|4111.73|4149.24|4111.24|4149.73|4111.73|4149.24|4111.24|10
1605189360000|2020-11-12 13:56:00|4149|4111|4148.92|4110.92|4149.24|4111.24|4148.92|4110.92|9
1605189370000|2020-11-12 13:56:10|4148.93|4110.93|4149.17|4111.17|4149.17|4111.17|4148.93|4110.93|7
1605189380000|2020-11-12 13:56:20|4149.21|4111.21|4150.36|4112.36|4150.36|4112.36|4149.21|4111.21|10
1605189390000|2020-11-12 13:56:30|4150.33|4112.33|4150.27|4112.27|4150.47|4112.47|4150.2|4112.2|10
1605189400000|2020-11-12 13:56:40|4150.18|4112.18|4150.29|4112.29|4150.32|4112.32|4150.18|4112.18|10
1605189410000|2020-11-12 13:56:50|4150.46|4112.46|4150.75|4112.75|4150.76|4112.76|4150.46|4112.46|8
1605189420000|2020-11-12 13:57:00|4150.48|4112.48|4150.24|4112.24|4150.5|4112.5|4150.22|4112.22|9
1605189430000|2020-11-12 13:57:10|4150.12|4112.12|4149.71|4111.71|4150.12|4112.12|4149.71|4111.71|8
1605189440000|2020-11-12 13:57:20|4149.72|4111.72|4149.8|4111.8|4149.8|4111.8|4149.59|4111.59|10
1605189450000|2020-11-12 13:57:30|4149.87|4111.87|4150.06|4112.06|4150.1|4112.1|4149.86|4111.86|9
1605189460000|2020-11-12 13:57:40|4150.11|4112.11|4150.39|4112.39|4150.39|4112.39|4150.02|4112.02|9
1605189470000|2020-11-12 13:57:50|4150.44|4112.44|4149.49|4111.49|4150.48|4112.48|4149.37|4111.37|10
1605189480000|2020-11-12 13:58:00|4149.44|4111.44|4149.25|4111.25|4149.46|4111.46|4149.11|4111.11|9
1605189490000|2020-11-12 13:58:10|4149.31|4111.31|4149.2|4111.2|4149.51|4111.51|4149.2|4111.2|10
1605189500000|2020-11-12 13:58:20|4149.3|4111.3|4150.15|4112.15|4150.15|4112.15|4149.3|4111.3|9
1605189510000|2020-11-12 13:58:30|4150.14|4112.14|4151.14|4113.14|4151.14|4113.14|4150.14|4112.14|9
1605189520000|2020-11-12 13:58:40|4151.49|4113.49|4151.81|4113.81|4151.81|4113.81|4151.49|4113.49|9
1605189530000|2020-11-12 13:58:50|4151.77|4113.77|4152.96|4114.96|4152.96|4114.96|4151.77|4113.77|9
1605189540000|2020-11-12 13:59:00|4152.92|4114.92|4153.17|4115.17|4153.17|4115.17|4152.86|4114.86|10
1605189550000|2020-11-12 13:59:10|4153.05|4115.05|4152.87|4114.87|4153.38|4115.38|4152.23|4114.23|10
1605189560000|2020-11-12 13:59:20|4153.2|4115.2|4154.86|4116.86|4154.86|4116.86|4153.2|4115.2|10
1605189570000|2020-11-12 13:59:30|4154.77|4116.77|4155.03|4117.03|4155.1|4117.1|4154.77|4116.77|10
1605189580000|2020-11-12 13:59:40|4154.98|4116.98|4156.47|4118.47|4156.47|4118.47|4154.98|4116.98|9
1605189590000|2020-11-12 13:59:50|4156.67|4118.67|4155.69|4117.69|4156.67|4118.67|4155.69|4117.69|10
1605189600000|2020-11-12 14:00:00|4155.52|4117.52|4153.09|4115.09|4155.52|4117.52|4153.09|4115.09|10
1605189610000|2020-11-12 14:00:10|4153.04|4115.04|4153.77|4115.77|4153.77|4115.77|4152.97|4114.97|10
1605189620000|2020-11-12 14:00:20|4153.67|4115.67|4154.87|4116.87|4154.87|4116.87|4153.58|4115.58|10
1605189630000|2020-11-12 14:00:30|4155.18|4117.18|4156.12|4118.12|4156.12|4118.12|4155.18|4117.18|10
1605189640000|2020-11-12 14:00:40|4156.4|4118.4|4158.03|4120.03|4158.03|4120.03|4156.4|4118.4|10
1605189650000|2020-11-12 14:00:50|4157.98|4119.98|4159.42|4121.42|4159.42|4121.42|4157.98|4119.98|10
1605189660000|2020-11-12 14:01:00|4159.43|4121.43|4160.47|4122.47|4160.47|4122.47|4159.43|4121.43|9
1605189670000|2020-11-12 14:01:10|4160.73|4122.73|4163.03|4125.03|4163.03|4125.03|4160.73|4122.73|9
1605189680000|2020-11-12 14:01:20|4163|4125|4164.13|4126.13|4164.22|4126.22|4162.96|4124.96|10
1605189690000|2020-11-12 14:01:30|4164.3|4126.3|4165.47|4127.47|4165.58|4127.58|4164.3|4126.3|10
1605189700000|2020-11-12 14:01:40|4165.67|4127.67|4166.52|4128.52|4166.52|4128.52|4165.67|4127.67|9
1605189710000|2020-11-12 14:01:50|4166.73|4128.73|4167.24|4129.24|4167.24|4129.24|4166.36|4128.36|9
1605189720000|2020-11-12 14:02:00|4167.21|4129.21|4167.53|4129.53|4167.55|4129.55|4167.12|4129.12|9
1605189730000|2020-11-12 14:02:10|4167.56|4129.56|4167.97|4129.97|4168.03|4130.03|4167.5|4129.5|10
1605189740000|2020-11-12 14:02:20|4167.99|4129.99|4169.11|4131.11|4169.11|4131.11|4167.99|4129.99|10
1605189750000|2020-11-12 14:02:30|4169.28|4131.28|4169.06|4131.06|4169.55|4131.55|4169.06|4131.06|10
1605189760000|2020-11-12 14:02:40|4169.25|4131.25|4168.3|4130.3|4169.25|4131.25|4168.09|4130.09|10
1605189770000|2020-11-12 14:02:50|4168.26|4130.26|4168.73|4130.73|4168.73|4130.73|4168.03|4130.03|10
1605189780000|2020-11-12 14:03:00|4168.78|4130.78|4169.86|4131.86|4169.86|4131.86|4168.78|4130.78|10
1605189790000|2020-11-12 14:03:10|4169.96|4131.96|4172.24|4134.24|4172.24|4134.24|4169.96|4131.96|10
1605189800000|2020-11-12 14:03:20|4172.39|4134.39|4172.97|4134.97|4172.97|4134.97|4172.39|4134.39|10
1605189810000|2020-11-12 14:03:30|4173.02|4135.02|4173.98|4135.98|4173.98|4135.98|4173.02|4135.02|10
1605189820000|2020-11-12 14:03:40|4174.05|4136.05|4174.61|4136.61|4174.68|4136.68|4173.96|4135.96|9
1605189830000|2020-11-12 14:03:50|4174.77|4136.77|4175.86|4137.86|4175.91|4137.91|4174.77|4136.77|10
1605189840000|2020-11-12 14:04:00|4175.98|4137.98|4175.78|4137.78|4176.18|4138.18|4175.78|4137.78|10
1605189850000|2020-11-12 14:04:10|4175.9|4137.9|4173.3|4135.3|4175.9|4137.9|4173.3|4135.3|10
1605189860000|2020-11-12 14:04:20|4173.04|4135.04|4171.99|4133.99|4173.04|4135.04|4171.56|4133.56|10
1605189870000|2020-11-12 14:04:30|4172.06|4134.06|4172.32|4134.32|4172.4|4134.4|4172.06|4134.06|9
1605189880000|2020-11-12 14:04:40|4172.48|4134.48|4173.13|4135.13|4173.13|4135.13|4172.48|4134.48|10
1605189890000|2020-11-12 14:04:50|4173.03|4135.03|4173.69|4135.69|4173.69|4135.69|4173.03|4135.03|8
1605189900000|2020-11-12 14:05:00|4173.86|4135.86|4173.69|4135.69|4173.9|4135.9|4173.69|4135.69|9
1605189910000|2020-11-12 14:05:10|4173.71|4135.71|4171.9|4133.9|4173.71|4135.71|4171.88|4133.88|10
1605189920000|2020-11-12 14:05:20|4171.72|4133.72|4171.24|4133.24|4171.72|4133.72|4171.13|4133.13|9
1605189930000|2020-11-12 14:05:30|4170.95|4132.95|4170.02|4132.02|4170.95|4132.95|4169.94|4131.94|9
1605189940000|2020-11-12 14:05:40|4170.15|4132.15|4168.9|4130.9|4170.15|4132.15|4168.9|4130.9|9
1605189950000|2020-11-12 14:05:50|4168.6|4130.6|4169.53|4131.53|4169.53|4131.53|4168.55|4130.55|10
1605189960000|2020-11-12 14:06:00|4169.72|4131.72|4170.29|4132.29|4170.62|4132.62|4169.72|4131.72|10
1605189970000|2020-11-12 14:06:10|4170.59|4132.59|4172.02|4134.02|4172.02|4134.02|4170.59|4132.59|10
1605189980000|2020-11-12 14:06:20|4171.99|4133.99|4170.97|4132.97|4171.99|4133.99|4170.97|4132.97|10
1605189990000|2020-11-12 14:06:30|4171.07|4133.07|4169.62|4131.62|4171.07|4133.07|4169.52|4131.52|10
1605190000000|2020-11-12 14:06:40|4169.44|4131.44|4168.72|4130.72|4169.45|4131.45|4168.56|4130.56|10
1605190010000|2020-11-12 14:06:50|4168.63|4130.63|4167.83|4129.83|4168.63|4130.63|4167.83|4129.83|10
1605190020000|2020-11-12 14:07:00|4167.73|4129.73|4166.38|4128.38|4167.73|4129.73|4166.38|4128.38|10
1605190030000|2020-11-12 14:07:10|4166.34|4128.34|4165.69|4127.69|4166.34|4128.34|4165.62|4127.62|10
1605190040000|2020-11-12 14:07:20|4165.85|4127.85|4165.38|4127.38|4165.85|4127.85|4165.36|4127.36|9
1605190050000|2020-11-12 14:07:30|4165.27|4127.27|4165.58|4127.58|4165.6|4127.6|4165.27|4127.27|10
1605190060000|2020-11-12 14:07:40|4165.66|4127.66|4165.8|4127.8|4165.8|4127.8|4165.46|4127.46|10
1605190070000|2020-11-12 14:07:50|4165.81|4127.81|4165.13|4127.13|4165.81|4127.81|4165.13|4127.13|10
1605190080000|2020-11-12 14:08:00|4165.12|4127.12|4163.51|4125.51|4165.12|4127.12|4163.51|4125.51|10
1605190090000|2020-11-12 14:08:10|4163.29|4125.29|4163.06|4125.06|4163.29|4125.29|4162.5|4124.5|10
1605190100000|2020-11-12 14:08:20|4162.86|4124.86|4160.45|4122.45|4162.86|4124.86|4160.45|4122.45|10
1605190110000|2020-11-12 14:08:30|4160.19|4122.19|4155.84|4117.84|4160.19|4122.19|4155.84|4117.84|10
1605190120000|2020-11-12 14:08:40|4154.98|4116.98|4149.77|4111.77|4154.98|4116.98|4149.6|4111.6|10
1605190130000|2020-11-12 14:08:50|4149.85|4111.85|4150.12|4112.12|4150.22|4112.22|4149.49|4111.49|10
1605190140000|2020-11-12 14:09:00|4150.25|4112.25|4152.12|4114.12|4152.12|4114.12|4150.25|4112.25|10
1605190150000|2020-11-12 14:09:10|4152.41|4114.41|4151.67|4113.67|4152.64|4114.64|4151.53|4113.53|9
1605190160000|2020-11-12 14:09:20|4151.62|4113.62|4151.51|4113.51|4151.62|4113.62|4150.97|4112.97|10
1605190170000|2020-11-12 14:09:30|4151.38|4113.38|4152.6|4114.6|4152.6|4114.6|4151.38|4113.38|10
1605190180000|2020-11-12 14:09:40|4152.55|4114.55|4152.7|4114.7|4152.74|4114.74|4152.29|4114.29|10
1605190190000|2020-11-12 14:09:50|4152.44|4114.44|4152.64|4114.64|4152.7|4114.7|4152.44|4114.44|8
1605190200000|2020-11-12 14:10:00|4152.57|4114.57|4153.78|4115.78|4153.78|4115.78|4152.57|4114.57|9
1605190210000|2020-11-12 14:10:10|4153.82|4115.82|4154.76|4116.76|4154.76|4116.76|4153.82|4115.82|9
1605190220000|2020-11-12 14:10:20|4154.86|4116.86|4155.97|4117.97|4155.97|4117.97|4154.86|4116.86|9
1605190230000|2020-11-12 14:10:30|4155.92|4117.92|4157.99|4119.99|4157.99|4119.99|4155.9|4117.9|10
1605190240000|2020-11-12 14:10:40|4158.27|4120.27|4158.69|4120.69|4158.69|4120.69|4158.13|4120.13|9
1605190250000|2020-11-12 14:10:50|4158.64|4120.64|4158.73|4120.73|4158.78|4120.78|4158.49|4120.49|10
1605190260000|2020-11-12 14:11:00|4158.74|4120.74|4159.02|4121.02|4159.05|4121.05|4158.29|4120.29|9
1605190270000|2020-11-12 14:11:10|4159.04|4121.04|4159.11|4121.11|4159.11|4121.11|4158.85|4120.85|10
1605190280000|2020-11-12 14:11:20|4159.1|4121.1|4157.59|4119.59|4159.1|4121.1|4157.59|4119.59|10
1605190290000|2020-11-12 14:11:30|4157.73|4119.73|4157.47|4119.47|4157.8|4119.8|4157.43|4119.43|10
1605190300000|2020-11-12 14:11:40|4157.67|4119.67|4158.36|4120.36|4158.36|4120.36|4157.67|4119.67|9
1605190310000|2020-11-12 14:11:50|4158.4|4120.4|4159.09|4121.09|4159.15|4121.15|4158.4|4120.4|10
1605190320000|2020-11-12 14:12:00|4159.03|4121.03|4159.03|4121.03|4159.12|4121.12|4158.96|4120.96|10
1605190330000|2020-11-12 14:12:10|4159.22|4121.22|4158.56|4120.56|4159.22|4121.22|4158.49|4120.49|10
1605190340000|2020-11-12 14:12:20|4158.6|4120.6|4157.24|4119.24|4158.6|4120.6|4157.24|4119.24|10
1605190350000|2020-11-12 14:12:30|4157.12|4119.12|4155.13|4117.13|4157.12|4119.12|4155.13|4117.13|10
1605190360000|2020-11-12 14:12:40|4155.05|4117.05|4152.95|4114.95|4155.05|4117.05|4152.95|4114.95|10
1605190370000|2020-11-12 14:12:50|4153.01|4115.01|4153.06|4115.06|4153.06|4115.06|4152.75|4114.75|8
1605190380000|2020-11-12 14:13:00|4153.08|4115.08|4153.67|4115.67|4153.73|4115.73|4153.08|4115.08|10
1605190390000|2020-11-12 14:13:10|4153.78|4115.78|4156.01|4118.01|4156.01|4118.01|4153.78|4115.78|9
1605190400000|2020-11-12 14:13:20|4156.21|4118.21|4157.92|4119.92|4157.92|4119.92|4156.21|4118.21|10
1605190410000|2020-11-12 14:13:30|4158.09|4120.09|4157.76|4119.76|4158.26|4120.26|4157.76|4119.76|10
1605190420000|2020-11-12 14:13:40|4157.78|4119.78|4158.2|4120.2|4158.2|4120.2|4157.78|4119.78|10
1605190430000|2020-11-12 14:13:50|4158.32|4120.32|4157.88|4119.88|4158.32|4120.32|4157.87|4119.87|10
1605190440000|2020-11-12 14:14:00|4157.8|4119.8|4157.68|4119.68|4157.83|4119.83|4157.59|4119.59|9
1605190450000|2020-11-12 14:14:10|4157.48|4119.48|4156.89|4118.89|4157.58|4119.58|4156.82|4118.82|9
1605190460000|2020-11-12 14:14:20|4156.88|4118.88|4156.37|4118.37|4156.89|4118.89|4156.33|4118.33|8
1605190470000|2020-11-12 14:14:30|4156.31|4118.31|4156.55|4118.55|4156.61|4118.61|4156.31|4118.31|10
1605190480000|2020-11-12 14:14:40|4156.5|4118.5|4157.67|4119.67|4157.67|4119.67|4156.5|4118.5|9
1605190490000|2020-11-12 14:14:50|4157.66|4119.66|4157.69|4119.69|4157.71|4119.71|4157.22|4119.22|10
1605190500000|2020-11-12 14:15:00|4157.67|4119.67|4158.46|4120.46|4158.46|4120.46|4157.67|4119.67|9
1605190510000|2020-11-12 14:15:10|4158.44|4120.44|4159.39|4121.39|4159.39|4121.39|4158.44|4120.44|10
1605190520000|2020-11-12 14:15:20|4159.49|4121.49|4160.05|4122.05|4160.18|4122.18|4159.46|4121.46|9
1605190530000|2020-11-12 14:15:30|4160.07|4122.07|4160.61|4122.61|4160.61|4122.61|4160.07|4122.07|10
1605190540000|2020-11-12 14:15:40|4160.73|4122.73|4162.06|4124.06|4162.06|4124.06|4160.73|4122.73|10
1605190550000|2020-11-12 14:15:50|4162.3|4124.3|4162.51|4124.51|4162.53|4124.53|4162.26|4124.26|9
1605190560000|2020-11-12 14:16:00|4162.71|4124.71|4163.05|4125.05|4163.13|4125.13|4162.71|4124.71|10
1605190570000|2020-11-12 14:16:10|4163.14|4125.14|4163.74|4125.74|4163.74|4125.74|4163.14|4125.14|9
1605190580000|2020-11-12 14:16:20|4163.73|4125.73|4164.87|4126.87|4164.87|4126.87|4163.73|4125.73|10
1605190590000|2020-11-12 14:16:30|4165.04|4127.04|4166.05|4128.05|4166.05|4128.05|4165.04|4127.04|10
1605190600000|2020-11-12 14:16:40|4166.21|4128.21|4166.8|4128.8|4166.84|4128.84|4166.21|4128.21|9
1605190610000|2020-11-12 14:16:50|4166.95|4128.95|4166.73|4128.73|4166.98|4128.98|4166.69|4128.69|10
1605190620000|2020-11-12 14:17:00|4166.9|4128.9|4166.99|4128.99|4166.99|4128.99|4166.9|4128.9|9
1605190630000|2020-11-12 14:17:10|4167.03|4129.03|4167.66|4129.66|4167.66|4129.66|4167.03|4129.03|10
1605190640000|2020-11-12 14:17:20|4167.8|4129.8|4168.38|4130.38|4168.38|4130.38|4167.72|4129.72|10
1605190650000|2020-11-12 14:17:30|4168.4|4130.4|4169.8|4131.8|4169.8|4131.8|4168.4|4130.4|10
1605190660000|2020-11-12 14:17:40|4169.81|4131.81|4170.72|4132.72|4170.72|4132.72|4169.81|4131.81|9
1605190670000|2020-11-12 14:17:50|4170.75|4132.75|4170.36|4132.36|4170.84|4132.84|4170.36|4132.36|9
1605190680000|2020-11-12 14:18:00|4170.21|4132.21|4169.86|4131.86|4170.37|4132.37|4169.79|4131.79|10
1605190690000|2020-11-12 14:18:10|4169.73|4131.73|4168.58|4130.58|4169.79|4131.79|4168.58|4130.58|10
1605190700000|2020-11-12 14:18:20|4168.23|4130.23|4168.29|4130.29|4168.3|4130.3|4167.9|4129.9|10
1605190710000|2020-11-12 14:18:30|4168.4|4130.4|4167.91|4129.91|4168.4|4130.4|4167.91|4129.91|9
1605190720000|2020-11-12 14:18:40|4167.78|4129.78|4167.15|4129.15|4167.78|4129.78|4167.15|4129.15|10
1605190730000|2020-11-12 14:18:50|4167.18|4129.18|4167.22|4129.22|4167.38|4129.38|4167.07|4129.07|10
1605190740000|2020-11-12 14:19:00|4167.24|4129.24|4167.08|4129.08|4167.32|4129.32|4167.04|4129.04|10
1605190750000|2020-11-12 14:19:10|4167.09|4129.09|4166.34|4128.34|4167.09|4129.09|4165.9|4127.9|9
1605190760000|2020-11-12 14:19:20|4166.32|4128.32|4165.07|4127.07|4166.32|4128.32|4165.07|4127.07|10
1605190770000|2020-11-12 14:19:30|4165.25|4127.25|4164.83|4126.83|4165.33|4127.33|4164.83|4126.83|9
1605190780000|2020-11-12 14:19:40|4164.54|4126.54|4163.79|4125.79|4164.78|4126.78|4163.79|4125.79|9
1605190790000|2020-11-12 14:19:50|4163.77|4125.77|4163.9|4125.9|4164.28|4126.28|4163.72|4125.72|9
1605190800000|2020-11-12 14:20:00|4163.77|4125.77|4162.83|4124.83|4163.77|4125.77|4162.83|4124.83|10
1605190810000|2020-11-12 14:20:10|4162.75|4124.75|4161.23|4123.23|4162.75|4124.75|4161.23|4123.23|10
1605190820000|2020-11-12 14:20:20|4161.17|4123.17|4160.16|4122.16|4161.17|4123.17|4160.16|4122.16|10
1605190830000|2020-11-12 14:20:30|4160.21|4122.21|4161.95|4123.95|4161.95|4123.95|4160.19|4122.19|10
1605190840000|2020-11-12 14:20:40|4161.99|4123.99|4164.03|4126.03|4164.03|4126.03|4161.99|4123.99|9
1605190850000|2020-11-12 14:20:50|4164.11|4126.11|4165.04|4127.04|4165.05|4127.05|4164.11|4126.11|10
1605190860000|2020-11-12 14:21:00|4165.15|4127.15|4165.1|4127.1|4165.41|4127.41|4165.1|4127.1|10
1605190870000|2020-11-12 14:21:10|4165.13|4127.13|4165.67|4127.67|4165.68|4127.68|4165.13|4127.13|10
1605190880000|2020-11-12 14:21:20|4165.64|4127.64|4165.93|4127.93|4165.98|4127.98|4165.64|4127.64|9
1605190890000|2020-11-12 14:21:30|4166.11|4128.11|4165.83|4127.83|4166.11|4128.11|4165.82|4127.82|9
1605190900000|2020-11-12 14:21:40|4165.89|4127.89|4165.77|4127.77|4165.89|4127.89|4165.68|4127.68|8
1605190910000|2020-11-12 14:21:50|4165.66|4127.66|4165.31|4127.31|4165.66|4127.66|4165.31|4127.31|10
1605190920000|2020-11-12 14:22:00|4165.29|4127.29|4165.04|4127.04|4165.29|4127.29|4164.95|4126.95|9
1605190930000|2020-11-12 14:22:10|4165.03|4127.03|4164.51|4126.51|4165.03|4127.03|4164.51|4126.51|10
1605190940000|2020-11-12 14:22:20|4163.93|4125.93|4163.54|4125.54|4163.94|4125.94|4163.54|4125.54|9
1605190950000|2020-11-12 14:22:30|4163.27|4125.27|4161.49|4123.49|4163.27|4125.27|4161.49|4123.49|10
1605190960000|2020-11-12 14:22:40|4161.19|4123.19|4160.05|4122.05|4161.19|4123.19|4159.87|4121.87|10
1605190970000|2020-11-12 14:22:50|4160.19|4122.19|4159.92|4121.92|4160.19|4122.19|4159.6|4121.6|10
1605190980000|2020-11-12 14:23:00|4159.9|4121.9|4159.94|4121.94|4159.94|4121.94|4159.76|4121.76|10
1605190990000|2020-11-12 14:23:10|4159.84|4121.84|4160.67|4122.67|4160.67|4122.67|4159.79|4121.79|9
1605191000000|2020-11-12 14:23:20|4160.6|4122.6|4161.52|4123.52|4161.52|4123.52|4160.6|4122.6|10
1605191010000|2020-11-12 14:23:30|4161.58|4123.58|4160.52|4122.52|4161.68|4123.68|4160.52|4122.52|10
1605191020000|2020-11-12 14:23:40|4160.48|4122.48|4160.08|4122.08|4160.48|4122.48|4160.07|4122.07|9
1605191030000|2020-11-12 14:23:50|4160.02|4122.02|4159.89|4121.89|4160.2|4122.2|4159.89|4121.89|8
1605191040000|2020-11-12 14:24:00|4159.87|4121.87|4160.16|4122.16|4160.16|4122.16|4159.68|4121.68|9
1605191050000|2020-11-12 14:24:10|4160.1|4122.1|4160.16|4122.16|4160.17|4122.17|4160.06|4122.06|9
1605191060000|2020-11-12 14:24:20|4160.18|4122.18|4160.31|4122.31|4160.48|4122.48|4160.18|4122.18|10
1605191070000|2020-11-12 14:24:30|4160.53|4122.53|4160.44|4122.44|4160.56|4122.56|4160.44|4122.44|10
1605191080000|2020-11-12 14:24:40|4160.5|4122.5|4160.51|4122.51|4160.52|4122.52|4160.43|4122.43|9
1605191090000|2020-11-12 14:24:50|4160.56|4122.56|4160.85|4122.85|4160.85|4122.85|4160.56|4122.56|10
1605191100000|2020-11-12 14:25:00|4160.98|4122.98|4161.65|4123.65|4161.65|4123.65|4160.97|4122.97|9
1605191110000|2020-11-12 14:25:10|4162.17|4124.17|4163.47|4125.47|4163.47|4125.47|4162.17|4124.17|9
1605191120000|2020-11-12 14:25:20|4163.73|4125.73|4164.74|4126.74|4164.78|4126.78|4163.73|4125.73|10
1605191130000|2020-11-12 14:25:30|4164.81|4126.81|4165.72|4127.72|4165.72|4127.72|4164.81|4126.81|10
1605191140000|2020-11-12 14:25:40|4165.73|4127.73|4164.93|4126.93|4165.88|4127.88|4164.93|4126.93|10
1605191150000|2020-11-12 14:25:50|4164.85|4126.85|4163.34|4125.34|4164.85|4126.85|4163.34|4125.34|10
1605191160000|2020-11-12 14:26:00|4163.35|4125.35|4163.47|4125.47|4163.47|4125.47|4162.89|4124.89|10
1605191170000|2020-11-12 14:26:10|4163.15|4125.15|4162.69|4124.69|4163.29|4125.29|4162.69|4124.69|10
1605191180000|2020-11-12 14:26:20|4162.67|4124.67|4162.38|4124.38|4162.67|4124.67|4162.32|4124.32|10
1605191190000|2020-11-12 14:26:30|4162.34|4124.34|4162.37|4124.37|4162.42|4124.42|4161.96|4123.96|9
1605191200000|2020-11-12 14:26:40|4162.5|4124.5|4162.67|4124.67|4162.72|4124.72|4162.43|4124.43|9
1605191210000|2020-11-12 14:26:50|4162.77|4124.77|4164.25|4126.25|4164.25|4126.25|4162.77|4124.77|10
1605191220000|2020-11-12 14:27:00|4164.36|4126.36|4165.11|4127.11|4165.11|4127.11|4164.32|4126.32|9
1605191230000|2020-11-12 14:27:10|4165.21|4127.21|4164.78|4126.78|4165.3|4127.3|4164.78|4126.78|9
1605191240000|2020-11-12 14:27:20|4164.64|4126.64|4164|4126|4164.64|4126.64|4164|4126|7
1605191250000|2020-11-12 14:27:30|4163.9|4125.9|4163.51|4125.51|4163.91|4125.91|4163.5|4125.5|9
1605191260000|2020-11-12 14:27:40|4163.38|4125.38|4162.68|4124.68|4163.38|4125.38|4162.6|4124.6|9
1605191270000|2020-11-12 14:27:50|4162.8|4124.8|4162.57|4124.57|4162.81|4124.81|4162.5|4124.5|10
1605191280000|2020-11-12 14:28:00|4162.48|4124.48|4162.04|4124.04|4162.48|4124.48|4162.03|4124.03|10
1605191290000|2020-11-12 14:28:10|4162.01|4124.01|4161.82|4123.82|4162.09|4124.09|4161.73|4123.73|9
1605191300000|2020-11-12 14:28:20|4161.61|4123.61|4161.32|4123.32|4161.61|4123.61|4161.32|4123.32|10
1605191310000|2020-11-12 14:28:30|4161.39|4123.39|4161.43|4123.43|4161.62|4123.62|4161.25|4123.25|8
1605191320000|2020-11-12 14:28:40|4161.34|4123.34|4160.16|4122.16|4161.34|4123.34|4160.16|4122.16|10
1605191330000|2020-11-12 14:28:50|4160.05|4122.05|4158.23|4120.23|4160.05|4122.05|4158.23|4120.23|10
1605191340000|2020-11-12 14:29:00|4158.22|4120.22|4156.01|4118.01|4158.22|4120.22|4156.01|4118.01|10
1605191350000|2020-11-12 14:29:10|4155.78|4117.78|4152.99|4114.99|4155.78|4117.78|4152.99|4114.99|10
1605191360000|2020-11-12 14:29:20|4152.82|4114.82|4152.32|4114.32|4152.82|4114.82|4152.32|4114.32|10
1605191370000|2020-11-12 14:29:30|4152.52|4114.52|4150.98|4112.98|4152.52|4114.52|4150.98|4112.98|10
1605191380000|2020-11-12 14:29:40|4150.73|4112.73|4148.79|4110.79|4150.73|4112.73|4148.79|4110.79|10
1605191390000|2020-11-12 14:29:50|4148.61|4110.61|4147.7|4109.7|4148.66|4110.66|4147.7|4109.7|10
1605191400000|2020-11-12 14:30:00|4147.57|4109.57|4146.84|4108.84|4147.57|4109.57|4146.59|4108.59|10
1605191410000|2020-11-12 14:30:10|4145.79|4107.79|4145.02|4107.02|4145.79|4107.79|4144.17|4106.17|10
1605191420000|2020-11-12 14:30:20|4145.32|4107.32|4147.06|4109.06|4147.06|4109.06|4145.32|4107.32|10
1605191430000|2020-11-12 14:30:30|4147.47|4109.47|4148.54|4110.54|4148.59|4110.59|4147.47|4109.47|10
1605191440000|2020-11-12 14:30:40|4148.8|4110.8|4149.24|4111.24|4149.28|4111.28|4148.8|4110.8|10
1605191450000|2020-11-12 14:30:50|4149.29|4111.29|4149.78|4111.78|4149.78|4111.78|4149.28|4111.28|10
1605191460000|2020-11-12 14:31:00|4149.92|4111.92|4149.81|4111.81|4150.28|4112.28|4149.79|4111.79|10
1605191470000|2020-11-12 14:31:10|4149.66|4111.66|4149.7|4111.7|4149.7|4111.7|4149.52|4111.52|9
1605191480000|2020-11-12 14:31:20|4149.77|4111.77|4151.72|4113.72|4151.72|4113.72|4149.77|4111.77|10
1605191490000|2020-11-12 14:31:30|4151.96|4113.96|4152.32|4114.32|4152.98|4114.98|4151.96|4113.96|10
1605191500000|2020-11-12 14:31:40|4152.12|4114.12|4151.19|4113.19|4152.16|4114.16|4151.19|4113.19|9
1605191510000|2020-11-12 14:31:50|4151.13|4113.13|4148.44|4110.44|4151.13|4113.13|4148.44|4110.44|10
1605191520000|2020-11-12 14:32:00|4148.04|4110.04|4147.01|4109.01|4148.15|4110.15|4147.01|4109.01|10
1605191530000|2020-11-12 14:32:10|4146.84|4108.84|4145.7|4107.7|4146.84|4108.84|4145.7|4107.7|7
1605191540000|2020-11-12 14:32:20|4145.4|4107.4|4144.49|4106.49|4145.4|4107.4|4144.47|4106.47|9
1605191550000|2020-11-12 14:32:30|4144.66|4106.66|4143.98|4105.98|4144.97|4106.97|4143.71|4105.71|10
1605191560000|2020-11-12 14:32:40|4143.51|4105.51|4141.75|4103.75|4143.51|4105.51|4141.75|4103.75|10
1605191570000|2020-11-12 14:32:50|4141.49|4103.49|4138.7|4100.7|4141.5|4103.5|4138.7|4100.7|10
1605191580000|2020-11-12 14:33:00|4138.62|4100.62|4137.93|4099.93|4138.62|4100.62|4137.55|4099.55|10
1605191590000|2020-11-12 14:33:10|4137.95|4099.95|4137.23|4099.23|4138.36|4100.36|4137.16|4099.16|10
1605191600000|2020-11-12 14:33:20|4137.38|4099.38|4135.68|4097.68|4137.38|4099.38|4135.68|4097.68|9
1605191610000|2020-11-12 14:33:30|4135.52|4097.52|4135.47|4097.47|4136.06|4098.06|4135.45|4097.45|10
1605191620000|2020-11-12 14:33:40|4135.64|4097.64|4137.28|4099.28|4137.58|4099.58|4135.64|4097.64|10
1605191630000|2020-11-12 14:33:50|4137|4099|4136.34|4098.34|4137.09|4099.09|4135.98|4097.98|9
1605191640000|2020-11-12 14:34:00|4136.2|4098.2|4136.11|4098.11|4136.2|4098.2|4135.63|4097.63|10
1605191650000|2020-11-12 14:34:10|4135.86|4097.86|4133.57|4095.57|4136.02|4098.02|4133.57|4095.57|9
1605191660000|2020-11-12 14:34:20|4133.39|4095.39|4130.99|4092.99|4133.39|4095.39|4130.99|4092.99|10
1605191670000|2020-11-12 14:34:30|4130.6|4092.6|4128.05|4090.05|4130.6|4092.6|4127.82|4089.82|9
1605191680000|2020-11-12 14:34:40|4128.19|4090.19|4128.66|4090.66|4128.66|4090.66|4127.93|4089.93|10
1605191690000|2020-11-12 14:34:50|4128.78|4090.78|4129.8|4091.8|4130.39|4092.39|4128.78|4090.78|9
1605191700000|2020-11-12 14:35:00|4130.6|4092.6|4131.41|4093.41|4131.47|4093.47|4130.6|4092.6|9
1605191710000|2020-11-12 14:35:10|4131.35|4093.35|4130.79|4092.79|4131.52|4093.52|4130.79|4092.79|9
1605191720000|2020-11-12 14:35:20|4130.76|4092.76|4130.63|4092.63|4130.76|4092.76|4130.1|4092.1|10
1605191730000|2020-11-12 14:35:30|4130.59|4092.59|4130.47|4092.47|4130.67|4092.67|4130.46|4092.46|10
1605191740000|2020-11-12 14:35:40|4130.51|4092.51|4129.68|4091.68|4130.51|4092.51|4129.64|4091.64|10
1605191750000|2020-11-12 14:35:50|4129.27|4091.27|4128.44|4090.44|4129.27|4091.27|4128.28|4090.28|10
1605191760000|2020-11-12 14:36:00|4128.42|4090.42|4128.1|4090.1|4128.49|4090.49|4128.01|4090.01|9
1605191770000|2020-11-12 14:36:10|4127.97|4089.97|4126.32|4088.32|4128.17|4090.17|4126.32|4088.32|10
1605191780000|2020-11-12 14:36:20|4126.68|4088.68|4125.91|4087.91|4126.76|4088.76|4125.9|4087.9|9
1605191790000|2020-11-12 14:36:30|4125.81|4087.81|4124.67|4086.67|4125.81|4087.81|4124.67|4086.67|10
1605191800000|2020-11-12 14:36:40|4124.18|4086.18|4122.05|4084.05|4124.18|4086.18|4122.05|4084.05|10
1605191810000|2020-11-12 14:36:50|4121.86|4083.86|4120.99|4082.99|4121.87|4083.87|4120.92|4082.92|9
1605191820000|2020-11-12 14:37:00|4120.77|4082.77|4119.83|4081.83|4120.77|4082.77|4119.83|4081.83|10
1605191830000|2020-11-12 14:37:10|4119.68|4081.68|4121.39|4083.39|4121.39|4083.39|4119.68|4081.68|10
1605191840000|2020-11-12 14:37:20|4121.77|4083.77|4125.35|4087.35|4125.35|4087.35|4121.77|4083.77|10
1605191850000|2020-11-12 14:37:30|4125.46|4087.46|4127.97|4089.97|4127.97|4089.97|4125.46|4087.46|10
1605191860000|2020-11-12 14:37:40|4128.14|4090.14|4128.85|4090.85|4128.85|4090.85|4128.14|4090.14|10
1605191870000|2020-11-12 14:37:50|4128.82|4090.82|4129.94|4091.94|4129.94|4091.94|4128.82|4090.82|10
1605191880000|2020-11-12 14:38:00|4129.92|4091.92|4130.2|4092.2|4130.33|4092.33|4129.92|4091.92|10
1605191890000|2020-11-12 14:38:10|4130.18|4092.18|4129.25|4091.25|4130.18|4092.18|4129.25|4091.25|9
1605191900000|2020-11-12 14:38:20|4129.04|4091.04|4127.69|4089.69|4129.31|4091.31|4127.69|4089.69|10
1605191910000|2020-11-12 14:38:30|4127.54|4089.54|4127.65|4089.65|4127.65|4089.65|4127.29|4089.29|10
1605191920000|2020-11-12 14:38:40|4127.67|4089.67|4127.9|4089.9|4127.93|4089.93|4127.67|4089.67|10
1605191930000|2020-11-12 14:38:50|4127.88|4089.88|4129.12|4091.12|4129.12|4091.12|4127.74|4089.74|10
1605191940000|2020-11-12 14:39:00|4129.11|4091.11|4129.68|4091.68|4129.68|4091.68|4129.11|4091.11|10
1605191950000|2020-11-12 14:39:10|4129.72|4091.72|4130.62|4092.62|4130.62|4092.62|4129.72|4091.72|10
1605191960000|2020-11-12 14:39:20|4130.58|4092.58|4131.66|4093.66|4131.66|4093.66|4130.58|4092.58|9
1605191970000|2020-11-12 14:39:30|4131.79|4093.79|4132.15|4094.15|4132.38|4094.38|4131.79|4093.79|10
1605191980000|2020-11-12 14:39:40|4132.24|4094.24|4132.48|4094.48|4132.48|4094.48|4131.89|4093.89|10
1605191990000|2020-11-12 14:39:50|4132.4|4094.4|4131.9|4093.9|4132.4|4094.4|4131.9|4093.9|10
1605192000000|2020-11-12 14:40:00|4131.95|4093.95|4131.42|4093.42|4131.95|4093.95|4131.39|4093.39|10
1605192010000|2020-11-12 14:40:10|4131.52|4093.52|4132.01|4094.01|4132.01|4094.01|4131.52|4093.52|9
1605192020000|2020-11-12 14:40:20|4132.09|4094.09|4133.32|4095.32|4133.32|4095.32|4132.08|4094.08|10
1605192030000|2020-11-12 14:40:30|4133.35|4095.35|4133.6|4095.6|4133.86|4095.86|4133.23|4095.23|10
1605192040000|2020-11-12 14:40:40|4133.65|4095.65|4133.18|4095.18|4133.65|4095.65|4132.54|4094.54|10
1605192050000|2020-11-12 14:40:50|4133|4095|4132.65|4094.65|4133|4095|4132.62|4094.62|10
1605192060000|2020-11-12 14:41:00|4132.69|4094.69|4132.65|4094.65|4132.81|4094.81|4132.65|4094.65|10
1605192070000|2020-11-12 14:41:10|4132.71|4094.71|4132.84|4094.84|4133.18|4095.18|4132.7|4094.7|9
1605192080000|2020-11-12 14:41:20|4132.91|4094.91|4132.9|4094.9|4133.02|4095.02|4132.84|4094.84|9
1605192090000|2020-11-12 14:41:30|4132.91|4094.91|4132.14|4094.14|4133.12|4095.12|4132.14|4094.14|9
1605192100000|2020-11-12 14:41:40|4132.3|4094.3|4132.53|4094.53|4132.55|4094.55|4132.3|4094.3|7
1605192110000|2020-11-12 14:41:50|4132.54|4094.54|4132.22|4094.22|4132.54|4094.54|4132.22|4094.22|10
1605192120000|2020-11-12 14:42:00|4132.11|4094.11|4132.04|4094.04|4132.11|4094.11|4132.04|4094.04|8
1605192130000|2020-11-12 14:42:10|4132.05|4094.05|4131.69|4093.69|4132.05|4094.05|4131.69|4093.69|8
1605192140000|2020-11-12 14:42:20|4132|4094|4131.65|4093.65|4132.03|4094.03|4131.65|4093.65|10
1605192150000|2020-11-12 14:42:30|4131.56|4093.56|4130.87|4092.87|4131.63|4093.63|4130.87|4092.87|10
1605192160000|2020-11-12 14:42:40|4130.65|4092.65|4129.71|4091.71|4130.65|4092.65|4129.71|4091.71|10
1605192170000|2020-11-12 14:42:50|4129.66|4091.66|4129.11|4091.11|4129.66|4091.66|4129.1|4091.1|10
1605192180000|2020-11-12 14:43:00|4129.23|4091.23|4129.45|4091.45|4129.48|4091.48|4129.21|4091.21|10
1605192190000|2020-11-12 14:43:10|4129.5|4091.5|4128.77|4090.77|4129.5|4091.5|4128.77|4090.77|9
1605192200000|2020-11-12 14:43:20|4128.8|4090.8|4128.46|4090.46|4128.8|4090.8|4128.46|4090.46|9
1605192210000|2020-11-12 14:43:30|4128.58|4090.58|4127.59|4089.59|4128.58|4090.58|4127.59|4089.59|10
1605192220000|2020-11-12 14:43:40|4127.31|4089.31|4125.88|4087.88|4127.37|4089.37|4125.88|4087.88|10
1605192230000|2020-11-12 14:43:50|4125.52|4087.52|4124.21|4086.21|4125.52|4087.52|4124.09|4086.09|10
1605192240000|2020-11-12 14:44:00|4123.87|4085.87|4123.66|4085.66|4123.87|4085.87|4123.51|4085.51|10
1605192250000|2020-11-12 14:44:10|4123.73|4085.73|4123.96|4085.96|4123.96|4085.96|4123.61|4085.61|10
1605192260000|2020-11-12 14:44:20|4123.8|4085.8|4123.41|4085.41|4123.8|4085.8|4123.24|4085.24|7
1605192270000|2020-11-12 14:44:30|4123.38|4085.38|4122.83|4084.83|4123.42|4085.42|4122.73|4084.73|10
1605192280000|2020-11-12 14:44:40|4122.79|4084.79|4122.51|4084.51|4122.93|4084.93|4122.51|4084.51|10
1605192290000|2020-11-12 14:44:50|4122.42|4084.42|4120.63|4082.63|4122.42|4084.42|4120.63|4082.63|10
1605192300000|2020-11-12 14:45:00|4120.75|4082.75|4120.28|4082.28|4120.75|4082.75|4119.57|4081.57|10
1605192310000|2020-11-12 14:45:10|4120.31|4082.31|4119.3|4081.3|4120.31|4082.31|4119.3|4081.3|10
1605192320000|2020-11-12 14:45:20|4119.23|4081.23|4118.65|4080.65|4119.23|4081.23|4118.65|4080.65|10
1605192330000|2020-11-12 14:45:30|4118.79|4080.79|4118.04|4080.04|4118.79|4080.79|4118.04|4080.04|10
1605192340000|2020-11-12 14:45:40|4117.95|4079.95|4116.59|4078.59|4118|4080|4116.59|4078.59|10
1605192350000|2020-11-12 14:45:50|4116.51|4078.51|4115.92|4077.92|4116.64|4078.64|4115.92|4077.92|10
1605192360000|2020-11-12 14:46:00|4115.23|4077.23|4113.14|4075.14|4115.23|4077.23|4113.14|4075.14|10
1605192370000|2020-11-12 14:46:10|4112.82|4074.82|4110.79|4072.79|4112.82|4074.82|4110.79|4072.79|10
1605192380000|2020-11-12 14:46:20|4110.72|4072.72|4111.87|4073.87|4111.87|4073.87|4110.72|4072.72|10
1605192390000|2020-11-12 14:46:30|4111.84|4073.84|4115.07|4077.07|4115.07|4077.07|4111.84|4073.84|10
1605192400000|2020-11-12 14:46:40|4115.08|4077.08|4116.47|4078.47|4116.47|4078.47|4115.08|4077.08|10
1605192410000|2020-11-12 14:46:50|4116.57|4078.57|4117.11|4079.11|4117.11|4079.11|4116.57|4078.57|8
1605192420000|2020-11-12 14:47:00|4117.1|4079.1|4117.88|4079.88|4117.88|4079.88|4117.1|4079.1|10
1605192430000|2020-11-12 14:47:10|4118.38|4080.38|4120.22|4082.22|4120.22|4082.22|4118.38|4080.38|10
1605192440000|2020-11-12 14:47:20|4120.8|4082.8|4122.58|4084.58|4122.58|4084.58|4120.8|4082.8|9
1605192450000|2020-11-12 14:47:30|4122.65|4084.65|4125.48|4087.48|4125.48|4087.48|4122.65|4084.65|10
1605192460000|2020-11-12 14:47:40|4125.73|4087.73|4127.65|4089.65|4127.65|4089.65|4125.68|4087.68|10
1605192470000|2020-11-12 14:47:50|4127.81|4089.81|4128.84|4090.84|4128.84|4090.84|4127.81|4089.81|10
1605192480000|2020-11-12 14:48:00|4128.82|4090.82|4129.44|4091.44|4129.46|4091.46|4128.82|4090.82|10
1605192490000|2020-11-12 14:48:10|4129.67|4091.67|4130.15|4092.15|4130.15|4092.15|4129.66|4091.66|10
1605192500000|2020-11-12 14:48:20|4130.31|4092.31|4130.4|4092.4|4130.57|4092.57|4130.31|4092.31|8
1605192510000|2020-11-12 14:48:30|4130.41|4092.41|4130.42|4092.42|4130.42|4092.42|4130.23|4092.23|7
1605192520000|2020-11-12 14:48:40|4130.31|4092.31|4129.88|4091.88|4130.31|4092.31|4129.88|4091.88|10
1605192530000|2020-11-12 14:48:50|4129.76|4091.76|4129.32|4091.32|4129.76|4091.76|4129.32|4091.32|10
1605192540000|2020-11-12 14:49:00|4129.24|4091.24|4127.88|4089.88|4129.24|4091.24|4127.88|4089.88|10
1605192550000|2020-11-12 14:49:10|4127.75|4089.75|4126.5|4088.5|4127.84|4089.84|4126.5|4088.5|10
1605192560000|2020-11-12 14:49:20|4126.38|4088.38|4125.79|4087.79|4126.38|4088.38|4125.43|4087.43|10
1605192570000|2020-11-12 14:49:30|4125.94|4087.94|4126.32|4088.32|4126.32|4088.32|4125.8|4087.8|10
1605192580000|2020-11-12 14:49:40|4126.2|4088.2|4126.95|4088.95|4126.95|4088.95|4126.15|4088.15|10
1605192590000|2020-11-12 14:49:50|4126.79|4088.79|4127.25|4089.25|4127.26|4089.26|4126.73|4088.73|10
1605192600000|2020-11-12 14:50:00|4127.23|4089.23|4126.98|4088.98|4127.42|4089.42|4126.97|4088.97|10
1605192610000|2020-11-12 14:50:10|4126.99|4088.99|4127.86|4089.86|4127.86|4089.86|4126.78|4088.78|10
1605192620000|2020-11-12 14:50:20|4127.96|4089.96|4130.06|4092.06|4130.06|4092.06|4127.96|4089.96|10
1605192630000|2020-11-12 14:50:30|4130.29|4092.29|4132.27|4094.27|4132.27|4094.27|4130.24|4092.24|10
1605192640000|2020-11-12 14:50:40|4132.53|4094.53|4134.06|4096.06|4134.06|4096.06|4132.53|4094.53|9
1605192650000|2020-11-12 14:50:50|4134.24|4096.24|4135.07|4097.07|4135.07|4097.07|4134.24|4096.24|10
1605192660000|2020-11-12 14:51:00|4135.39|4097.39|4135.72|4097.72|4135.72|4097.72|4135.39|4097.39|10
1605192670000|2020-11-12 14:51:10|4135.82|4097.82|4136.43|4098.43|4136.48|4098.48|4135.8|4097.8|10
1605192680000|2020-11-12 14:51:20|4136.64|4098.64|4136.93|4098.93|4136.98|4098.98|4136.56|4098.56|8
1605192690000|2020-11-12 14:51:30|4137.11|4099.11|4137.84|4099.84|4137.84|4099.84|4137|4099|10
1605192700000|2020-11-12 14:51:40|4137.59|4099.59|4139.33|4101.33|4139.33|4101.33|4137.59|4099.59|10
1605192710000|2020-11-12 14:51:50|4139.28|4101.28|4138.92|4100.92|4139.4|4101.4|4138.92|4100.92|9
1605192720000|2020-11-12 14:52:00|4138.94|4100.94|4138.73|4100.73|4138.94|4100.94|4138.73|4100.73|10
1605192730000|2020-11-12 14:52:10|4138.82|4100.82|4138.61|4100.61|4138.84|4100.84|4138.46|4100.46|10
1605192740000|2020-11-12 14:52:20|4138.75|4100.75|4137.72|4099.72|4138.75|4100.75|4137.72|4099.72|10
1605192750000|2020-11-12 14:52:30|4137.43|4099.43|4137.35|4099.35|4137.55|4099.55|4137.03|4099.03|10
1605192760000|2020-11-12 14:52:40|4137.31|4099.31|4137|4099|4137.41|4099.41|4137|4099|10
1605192770000|2020-11-12 14:52:50|4136.97|4098.97|4136.49|4098.49|4136.97|4098.97|4136.49|4098.49|8
1605192780000|2020-11-12 14:53:00|4136.45|4098.45|4134.84|4096.84|4136.45|4098.45|4134.84|4096.84|10
1605192790000|2020-11-12 14:53:10|4134.54|4096.54|4134.16|4096.16|4134.54|4096.54|4133.61|4095.61|10
1605192800000|2020-11-12 14:53:20|4134.17|4096.17|4134.3|4096.3|4134.38|4096.38|4134.06|4096.06|9
1605192810000|2020-11-12 14:53:30|4134.26|4096.26|4134.51|4096.51|4134.51|4096.51|4134.22|4096.22|9
1605192820000|2020-11-12 14:53:40|4134.39|4096.39|4134.59|4096.59|4134.59|4096.59|4134.39|4096.39|10
1605192830000|2020-11-12 14:53:50|4134.58|4096.58|4135.5|4097.5|4135.5|4097.5|4134.45|4096.45|10
1605192840000|2020-11-12 14:54:00|4135.69|4097.69|4136.18|4098.18|4136.27|4098.27|4135.66|4097.66|10
1605192850000|2020-11-12 14:54:10|4136.32|4098.32|4137.64|4099.64|4137.64|4099.64|4136.06|4098.06|10
1605192860000|2020-11-12 14:54:20|4137.76|4099.76|4138.39|4100.39|4138.39|4100.39|4137.76|4099.76|10
1605192870000|2020-11-12 14:54:30|4138.63|4100.63|4139.36|4101.36|4139.36|4101.36|4138.63|4100.63|10
1605192880000|2020-11-12 14:54:40|4139.31|4101.31|4138.62|4100.62|4139.31|4101.31|4138.51|4100.51|10
1605192890000|2020-11-12 14:54:50|4138.45|4100.45|4139.53|4101.53|4139.53|4101.53|4138.13|4100.13|10
1605192900000|2020-11-12 14:55:00|4139.75|4101.75|4142.23|4104.23|4142.23|4104.23|4139.75|4101.75|10
1605192910000|2020-11-12 14:55:10|4142.18|4104.18|4142.22|4104.22|4142.39|4104.39|4142.11|4104.11|9
1605192920000|2020-11-12 14:55:20|4142.21|4104.21|4141.2|4103.2|4142.41|4104.41|4141.2|4103.2|10
1605192930000|2020-11-12 14:55:30|4140.8|4102.8|4139.19|4101.19|4140.83|4102.83|4139.19|4101.19|10
1605192940000|2020-11-12 14:55:40|4139.04|4101.04|4138.61|4100.61|4139.04|4101.04|4138.23|4100.23|10
1605192950000|2020-11-12 14:55:50|4138.65|4100.65|4139.2|4101.2|4139.2|4101.2|4138.48|4100.48|8
1605192960000|2020-11-12 14:56:00|4139.31|4101.31|4138.68|4100.68|4139.45|4101.45|4138.68|4100.68|9
1605192970000|2020-11-12 14:56:10|4138.66|4100.66|4138.05|4100.05|4138.7|4100.7|4138.05|4100.05|9
1605192980000|2020-11-12 14:56:20|4138.02|4100.02|4138.14|4100.14|4138.14|4100.14|4137.89|4099.89|8
1605192990000|2020-11-12 14:56:30|4138.16|4100.16|4137.09|4099.09|4138.16|4100.16|4137.09|4099.09|10
1605193000000|2020-11-12 14:56:40|4137.14|4099.14|4137.96|4099.96|4137.96|4099.96|4137.14|4099.14|10
1605193010000|2020-11-12 14:56:50|4138.26|4100.26|4138.7|4100.7|4138.7|4100.7|4138.23|4100.23|10
1605193020000|2020-11-12 14:57:00|4138.73|4100.73|4138.48|4100.48|4138.8|4100.8|4138.37|4100.37|7
1605193030000|2020-11-12 14:57:10|4138.3|4100.3|4137.59|4099.59|4138.3|4100.3|4137.44|4099.44|10
1605193040000|2020-11-12 14:57:20|4137.69|4099.69|4138.17|4100.17|4138.17|4100.17|4137.56|4099.56|10
1605193050000|2020-11-12 14:57:30|4138.26|4100.26|4138.8|4100.8|4138.8|4100.8|4138.26|4100.26|9
1605193060000|2020-11-12 14:57:40|4138.89|4100.89|4138.43|4100.43|4138.89|4100.89|4138.43|4100.43|9
1605193070000|2020-11-12 14:57:50|4138.28|4100.28|4137.93|4099.93|4138.56|4100.56|4137.93|4099.93|9
1605193080000|2020-11-12 14:58:00|4137.85|4099.85|4138.01|4100.01|4138.1|4100.1|4137.72|4099.72|10
1605193090000|2020-11-12 14:58:10|4138.18|4100.18|4138.7|4100.7|4138.7|4100.7|4138.18|4100.18|10
1605193100000|2020-11-12 14:58:20|4138.8|4100.8|4138.7|4100.7|4139.06|4101.06|4138.62|4100.62|9
1605193110000|2020-11-12 14:58:30|4138.68|4100.68|4138.66|4100.66|4138.85|4100.85|4138.59|4100.59|9
1605193120000|2020-11-12 14:58:40|4138.58|4100.58|4137.76|4099.76|4138.58|4100.58|4137.76|4099.76|10
1605193130000|2020-11-12 14:58:50|4137.42|4099.42|4137.69|4099.69|4137.69|4099.69|4137.26|4099.26|9
1605193140000|2020-11-12 14:59:00|4137.88|4099.88|4138.1|4100.1|4138.17|4100.17|4137.88|4099.88|10
1605193150000|2020-11-12 14:59:10|4138.3|4100.3|4138.48|4100.48|4138.48|4100.48|4138.22|4100.22|9
1605193160000|2020-11-12 14:59:20|4138.62|4100.62|4138.79|4100.79|4138.8|4100.8|4138.62|4100.62|9
1605193170000|2020-11-12 14:59:30|4138.51|4100.51|4138.4|4100.4|4138.63|4100.63|4138.4|4100.4|9
1605193180000|2020-11-12 14:59:40|4138.31|4100.31|4138.26|4100.26|4138.33|4100.33|4138.11|4100.11|10
1605193190000|2020-11-12 14:59:50|4138.3|4100.3|4137.88|4099.88|4138.34|4100.34|4137.88|4099.88|10
1605193200000|2020-11-12 15:00:00|4137.91|4099.91|4137.29|4099.29|4137.92|4099.92|4137.29|4099.29|10
1605193210000|2020-11-12 15:00:10|4137.34|4099.34|4137.47|4099.47|4137.52|4099.52|4137.31|4099.31|9
1605193220000|2020-11-12 15:00:20|4137.53|4099.53|4138.41|4100.41|4138.41|4100.41|4137.53|4099.53|8
1605193230000|2020-11-12 15:00:30|4138.64|4100.64|4139.88|4101.88|4139.95|4101.95|4138.64|4100.64|10
1605193240000|2020-11-12 15:00:40|4140.1|4102.1|4141.12|4103.12|4141.12|4103.12|4140.1|4102.1|10
1605193250000|2020-11-12 15:00:50|4141.36|4103.36|4142.77|4104.77|4142.9|4104.9|4141.36|4103.36|10
1605193260000|2020-11-12 15:01:00|4142.9|4104.9|4143.3|4105.3|4143.42|4105.42|4142.9|4104.9|9
1605193270000|2020-11-12 15:01:10|4143.32|4105.32|4143.03|4105.03|4143.32|4105.32|4143.02|4105.02|9
1605193280000|2020-11-12 15:01:20|4143.08|4105.08|4143.78|4105.78|4143.78|4105.78|4143.08|4105.08|10
1605193290000|2020-11-12 15:01:30|4143.79|4105.79|4144.28|4106.28|4144.28|4106.28|4143.79|4105.79|10
1605193300000|2020-11-12 15:01:40|4144.45|4106.45|4145.17|4107.17|4145.17|4107.17|4144.45|4106.45|9
1605193310000|2020-11-12 15:01:50|4145.33|4107.33|4145.43|4107.43|4145.63|4107.63|4145.22|4107.22|10
1605193320000|2020-11-12 15:02:00|4145.46|4107.46|4145.35|4107.35|4145.6|4107.6|4145.32|4107.32|9
1605193330000|2020-11-12 15:02:10|4144.97|4106.97|4144.9|4106.9|4145.22|4107.22|4144.83|4106.83|9
1605193340000|2020-11-12 15:02:20|4144.85|4106.85|4144.69|4106.69|4144.85|4106.85|4144.6|4106.6|9
1605193350000|2020-11-12 15:02:30|4144.63|4106.63|4144.56|4106.56|4144.65|4106.65|4144.46|4106.46|10
1605193360000|2020-11-12 15:02:40|4144.55|4106.55|4144.86|4106.86|4145.09|4107.09|4144.55|4106.55|8
1605193370000|2020-11-12 15:02:50|4144.93|4106.93|4145.34|4107.34|4145.34|4107.34|4144.93|4106.93|10
1605193380000|2020-11-12 15:03:00|4145.37|4107.37|4145.57|4107.57|4145.58|4107.58|4145.37|4107.37|9
1605193390000|2020-11-12 15:03:10|4145.66|4107.66|4146|4108|4146|4108|4145.58|4107.58|9
1605193400000|2020-11-12 15:03:20|4145.93|4107.93|4145|4107|4145.93|4107.93|4145|4107|9
1605193410000|2020-11-12 15:03:30|4144.99|4106.99|4144.31|4106.31|4144.99|4106.99|4144.31|4106.31|9
1605193420000|2020-11-12 15:03:40|4144.32|4106.32|4144.92|4106.92|4144.92|4106.92|4144.32|4106.32|9
1605193430000|2020-11-12 15:03:50|4144.86|4106.86|4145.21|4107.21|4145.21|4107.21|4144.86|4106.86|9
1605193440000|2020-11-12 15:04:00|4145.29|4107.29|4145.75|4107.75|4145.75|4107.75|4145.29|4107.29|10
1605193450000|2020-11-12 15:04:10|4145.78|4107.78|4145.07|4107.07|4145.78|4107.78|4145.07|4107.07|10
1605193460000|2020-11-12 15:04:20|4144.89|4106.89|4143.85|4105.85|4144.89|4106.89|4143.85|4105.85|10
1605193470000|2020-11-12 15:04:30|4143.78|4105.78|4142.29|4104.29|4143.78|4105.78|4142.29|4104.29|10
1605193480000|2020-11-12 15:04:40|4142.01|4104.01|4140.55|4102.55|4142.01|4104.01|4140.55|4102.55|10
1605193490000|2020-11-12 15:04:50|4140.34|4102.34|4138.38|4100.38|4140.34|4102.34|4138.38|4100.38|10
1605193500000|2020-11-12 15:05:00|4138.31|4100.31|4138.52|4100.52|4138.66|4100.66|4138.26|4100.26|10
1605193510000|2020-11-12 15:05:10|4138.62|4100.62|4138.98|4100.98|4138.98|4100.98|4138.57|4100.57|10
1605193520000|2020-11-12 15:05:20|4138.96|4100.96|4137.81|4099.81|4139.04|4101.04|4137.81|4099.81|9
1605193530000|2020-11-12 15:05:30|4137.32|4099.32|4135.49|4097.49|4137.32|4099.32|4135.49|4097.49|10
1605193540000|2020-11-12 15:05:40|4135.56|4097.56|4134.87|4096.87|4135.56|4097.56|4134.87|4096.87|10
1605193550000|2020-11-12 15:05:50|4134.78|4096.78|4134.53|4096.53|4134.82|4096.82|4134.32|4096.32|10
1605193560000|2020-11-12 15:06:00|4134.37|4096.37|4134.82|4096.82|4134.82|4096.82|4134.35|4096.35|10
1605193570000|2020-11-12 15:06:10|4134.9|4096.9|4135.6|4097.6|4135.6|4097.6|4134.9|4096.9|10
1605193580000|2020-11-12 15:06:20|4135.72|4097.72|4136.38|4098.38|4136.38|4098.38|4135.72|4097.72|10
1605193590000|2020-11-12 15:06:30|4136.33|4098.33|4136.92|4098.92|4136.92|4098.92|4136.33|4098.33|9
1605193600000|2020-11-12 15:06:40|4136.79|4098.79|4136.31|4098.31|4137.4|4099.4|4136.31|4098.31|10
1605193610000|2020-11-12 15:06:50|4136.11|4098.11|4136.09|4098.09|4136.11|4098.11|4135.8|4097.8|10
1605193620000|2020-11-12 15:07:00|4135.91|4097.91|4135.46|4097.46|4135.92|4097.92|4135.32|4097.32|10
1605193630000|2020-11-12 15:07:10|4135.1|4097.1|4135.56|4097.56|4135.56|4097.56|4135.04|4097.04|9
1605193640000|2020-11-12 15:07:20|4135.67|4097.67|4135.99|4097.99|4135.99|4097.99|4135.67|4097.67|10
1605193650000|2020-11-12 15:07:30|4135.8|4097.8|4134.75|4096.75|4135.8|4097.8|4134.75|4096.75|9
1605193660000|2020-11-12 15:07:40|4134.59|4096.59|4134.01|4096.01|4134.59|4096.59|4133.99|4095.99|10
1605193670000|2020-11-12 15:07:50|4134.02|4096.02|4134.19|4096.19|4134.39|4096.39|4134|4096|10
1605193680000|2020-11-12 15:08:00|4134.18|4096.18|4133.7|4095.7|4134.18|4096.18|4133.68|4095.68|10
1605193690000|2020-11-12 15:08:10|4133.67|4095.67|4133.23|4095.23|4133.67|4095.67|4133.22|4095.22|8
1605193700000|2020-11-12 15:08:20|4132.95|4094.95|4132.31|4094.31|4132.95|4094.95|4132.09|4094.09|10
1605193710000|2020-11-12 15:08:30|4132.15|4094.15|4132.52|4094.52|4132.52|4094.52|4132.04|4094.04|10
1605193720000|2020-11-12 15:08:40|4132.73|4094.73|4132.6|4094.6|4132.79|4094.79|4132.54|4094.54|10
1605193730000|2020-11-12 15:08:50|4132.61|4094.61|4132.53|4094.53|4132.66|4094.66|4132.5|4094.5|7
1605193740000|2020-11-12 15:09:00|4132.63|4094.63|4132.75|4094.75|4132.81|4094.81|4132.63|4094.63|9
1605193750000|2020-11-12 15:09:10|4132.73|4094.73|4134.07|4096.07|4134.07|4096.07|4132.73|4094.73|10
1605193760000|2020-11-12 15:09:20|4134.17|4096.17|4135.36|4097.36|4135.36|4097.36|4134.17|4096.17|10
1605193770000|2020-11-12 15:09:30|4135.56|4097.56|4136.54|4098.54|4136.54|4098.54|4135.56|4097.56|9
1605193780000|2020-11-12 15:09:40|4136.63|4098.63|4137.2|4099.2|4137.2|4099.2|4136.63|4098.63|10
1605193790000|2020-11-12 15:09:50|4137.09|4099.09|4136.61|4098.61|4137.1|4099.1|4136.61|4098.61|9
1605193800000|2020-11-12 15:10:00|4136.62|4098.62|4136.3|4098.3|4136.64|4098.64|4136.21|4098.21|10
1605193810000|2020-11-12 15:10:10|4136.37|4098.37|4136.89|4098.89|4136.89|4098.89|4136.27|4098.27|9
1605193820000|2020-11-12 15:10:20|4136.92|4098.92|4137.73|4099.73|4137.73|4099.73|4136.92|4098.92|10
1605193830000|2020-11-12 15:10:30|4137.8|4099.8|4139.11|4101.11|4139.11|4101.11|4137.8|4099.8|10
1605193840000|2020-11-12 15:10:40|4139.08|4101.08|4139.64|4101.64|4139.69|4101.69|4139.08|4101.08|10
1605193850000|2020-11-12 15:10:50|4139.83|4101.83|4140.29|4102.29|4140.29|4102.29|4139.83|4101.83|7
1605193860000|2020-11-12 15:11:00|4140.89|4102.89|4141.79|4103.79|4141.79|4103.79|4140.89|4102.89|10
1605193870000|2020-11-12 15:11:10|4141.72|4103.72|4142.29|4104.29|4142.29|4104.29|4141.59|4103.59|10
1605193880000|2020-11-12 15:11:20|4142.4|4104.4|4142.71|4104.71|4142.71|4104.71|4142.19|4104.19|10
1605193890000|2020-11-12 15:11:30|4142.81|4104.81|4143.18|4105.18|4143.22|4105.22|4142.81|4104.81|9
1605193900000|2020-11-12 15:11:40|4143.28|4105.28|4143.8|4105.8|4143.8|4105.8|4143.28|4105.28|9
1605193910000|2020-11-12 15:11:50|4143.85|4105.85|4144.26|4106.26|4144.26|4106.26|4143.78|4105.78|10
1605193920000|2020-11-12 15:12:00|4145|4107|4145.31|4107.31|4145.34|4107.34|4144.97|4106.97|10
1605193930000|2020-11-12 15:12:10|4145.23|4107.23|4144.63|4106.63|4145.29|4107.29|4144.63|4106.63|10
1605193940000|2020-11-12 15:12:20|4144.53|4106.53|4144.73|4106.73|4144.74|4106.74|4144.53|4106.53|9
1605193950000|2020-11-12 15:12:30|4145.06|4107.06|4145.86|4107.86|4145.86|4107.86|4145.06|4107.06|10
1605193960000|2020-11-12 15:12:40|4146.15|4108.15|4146.91|4108.91|4146.91|4108.91|4146.15|4108.15|10
1605193970000|2020-11-12 15:12:50|4146.88|4108.88|4146.52|4108.52|4146.93|4108.93|4146.5|4108.5|10
1605193980000|2020-11-12 15:13:00|4146.59|4108.59|4146.09|4108.09|4146.59|4108.59|4146.09|4108.09|10
1605193990000|2020-11-12 15:13:10|4146.05|4108.05|4145.82|4107.82|4146.05|4108.05|4145.64|4107.64|9
1605194000000|2020-11-12 15:13:20|4145.92|4107.92|4146.07|4108.07|4146.09|4108.09|4145.73|4107.73|10
1605194010000|2020-11-12 15:13:30|4146.37|4108.37|4146.55|4108.55|4146.67|4108.67|4146.37|4108.37|10
1605194020000|2020-11-12 15:13:40|4146.58|4108.58|4146.19|4108.19|4146.62|4108.62|4146.19|4108.19|9
1605194030000|2020-11-12 15:13:50|4146.13|4108.13|4145.77|4107.77|4146.13|4108.13|4145.74|4107.74|10
1605194040000|2020-11-12 15:14:00|4145.66|4107.66|4144.8|4106.8|4145.66|4107.66|4144.8|4106.8|10
1605194050000|2020-11-12 15:14:10|4144.86|4106.86|4144.33|4106.33|4144.86|4106.86|4144.3|4106.3|10
1605194060000|2020-11-12 15:14:20|4144.25|4106.25|4144.25|4106.25|4144.25|4106.25|4143.95|4105.95|8
1605194070000|2020-11-12 15:14:30|4144.28|4106.28|4144.31|4106.31|4144.33|4106.33|4144.18|4106.18|9
1605194080000|2020-11-12 15:14:40|4144.25|4106.25|4143.71|4105.71|4144.25|4106.25|4143.6|4105.6|9
1605194090000|2020-11-12 15:14:50|4143.58|4105.58|4142.82|4104.82|4143.58|4105.58|4142.82|4104.82|8
1605194100000|2020-11-12 15:15:00|4142.73|4104.73|4142.35|4104.35|4142.8|4104.8|4142.35|4104.35|10
1605194110000|2020-11-12 15:15:10|4142.55|4104.55|4143.14|4105.14|4143.14|4105.14|4142.55|4104.55|10
1605194120000|2020-11-12 15:15:20|4143.11|4105.11|4142.5|4104.5|4143.11|4105.11|4142.5|4104.5|10
1605194130000|2020-11-12 15:15:30|4142.43|4104.43|4142.65|4104.65|4142.97|4104.97|4142.43|4104.43|9
1605194140000|2020-11-12 15:15:40|4142.8|4104.8|4143.13|4105.13|4143.13|4105.13|4142.8|4104.8|8
1605194150000|2020-11-12 15:15:50|4143.11|4105.11|4143.19|4105.19|4143.22|4105.22|4143.03|4105.03|9
1605194160000|2020-11-12 15:16:00|4143.27|4105.27|4143.59|4105.59|4143.69|4105.69|4143.27|4105.27|10
1605194170000|2020-11-12 15:16:10|4143.71|4105.71|4143.45|4105.45|4143.71|4105.71|4143.36|4105.36|10
1605194180000|2020-11-12 15:16:20|4143.47|4105.47|4143.55|4105.55|4143.58|4105.58|4143.39|4105.39|10
1605194190000|2020-11-12 15:16:30|4143.49|4105.49|4144.33|4106.33|4144.33|4106.33|4143.49|4105.49|9
1605194200000|2020-11-12 15:16:40|4144.35|4106.35|4145.22|4107.22|4145.22|4107.22|4144.35|4106.35|10
1605194210000|2020-11-12 15:16:50|4145.32|4107.32|4146.07|4108.07|4146.07|4108.07|4145.32|4107.32|10
1605194220000|2020-11-12 15:17:00|4146.06|4108.06|4146.07|4108.07|4146.1|4108.1|4145.89|4107.89|10
1605194230000|2020-11-12 15:17:10|4146.03|4108.03|4146.23|4108.23|4146.28|4108.28|4145.97|4107.97|8
1605194240000|2020-11-12 15:17:20|4146.36|4108.36|4146.67|4108.67|4146.67|4108.67|4146.28|4108.28|9
1605194250000|2020-11-12 15:17:30|4146.7|4108.7|4147.3|4109.3|4147.3|4109.3|4146.7|4108.7|10
1605194260000|2020-11-12 15:17:40|4147.66|4109.66|4148.75|4110.75|4148.75|4110.75|4147.62|4109.62|10
1605194270000|2020-11-12 15:17:50|4148.78|4110.78|4149|4111|4149.17|4111.17|4148.78|4110.78|9
1605194280000|2020-11-12 15:18:00|4149.06|4111.06|4149.07|4111.07|4149.31|4111.31|4149.06|4111.06|9
1605194290000|2020-11-12 15:18:10|4149.17|4111.17|4149.3|4111.3|4149.3|4111.3|4149.17|4111.17|7
1605194300000|2020-11-12 15:18:20|4149.33|4111.33|4149.82|4111.82|4149.84|4111.84|4149.29|4111.29|9
1605194310000|2020-11-12 15:18:30|4149.75|4111.75|4149.43|4111.43|4149.77|4111.77|4149.38|4111.38|10
1605194320000|2020-11-12 15:18:40|4149.45|4111.45|4149.59|4111.59|4149.59|4111.59|4149.34|4111.34|9
1605194330000|2020-11-12 15:18:50|4149.7|4111.7|4150.23|4112.23|4150.23|4112.23|4149.53|4111.53|9
1605194340000|2020-11-12 15:19:00|4150.58|4112.58|4150.36|4112.36|4150.76|4112.76|4150.33|4112.33|10
1605194350000|2020-11-12 15:19:10|4150.3|4112.3|4149.75|4111.75|4150.38|4112.38|4149.7|4111.7|10
1605194360000|2020-11-12 15:19:20|4149.71|4111.71|4148.98|4110.98|4149.71|4111.71|4148.98|4110.98|10
1605194370000|2020-11-12 15:19:30|4148.79|4110.79|4148.62|4110.62|4148.79|4110.79|4148.59|4110.59|8
1605194380000|2020-11-12 15:19:40|4148.71|4110.71|4148.78|4110.78|4148.91|4110.91|4148.5|4110.5|10
1605194390000|2020-11-12 15:19:50|4148.94|4110.94|4149.26|4111.26|4149.27|4111.27|4148.94|4110.94|10
1605194400000|2020-11-12 15:20:00|4149.4|4111.4|4148.82|4110.82|4149.4|4111.4|4148.82|4110.82|10
1605194410000|2020-11-12 15:20:10|4148.85|4110.85|4148.98|4110.98|4149.17|4111.17|4148.72|4110.72|9
1605194420000|2020-11-12 15:20:20|4149.07|4111.07|4149.02|4111.02|4149.22|4111.22|4149.02|4111.02|9
1605194430000|2020-11-12 15:20:30|4148.98|4110.98|4149.41|4111.41|4149.41|4111.41|4148.98|4110.98|10
1605194440000|2020-11-12 15:20:40|4149.45|4111.45|4149.83|4111.83|4149.89|4111.89|4149.4|4111.4|10
1605194450000|2020-11-12 15:20:50|4150.06|4112.06|4149.88|4111.88|4150.1|4112.1|4149.88|4111.88|9
1605194460000|2020-11-12 15:21:00|4149.92|4111.92|4149.94|4111.94|4149.98|4111.98|4149.91|4111.91|8
1605194470000|2020-11-12 15:21:10|4150.07|4112.07|4150.16|4112.16|4150.41|4112.41|4150.07|4112.07|9
1605194480000|2020-11-12 15:21:20|4150.17|4112.17|4149.62|4111.62|4150.17|4112.17|4149.62|4111.62|8
1605194490000|2020-11-12 15:21:30|4149.53|4111.53|4149.66|4111.66|4149.66|4111.66|4149.38|4111.38|7
1605194500000|2020-11-12 15:21:40|4149.64|4111.64|4149.58|4111.58|4149.76|4111.76|4149.51|4111.51|10
1605194510000|2020-11-12 15:21:50|4149.64|4111.64|4149.8|4111.8|4149.8|4111.8|4149.6|4111.6|10
1605194520000|2020-11-12 15:22:00|4149.69|4111.69|4149.3|4111.3|4149.72|4111.72|4149.3|4111.3|9
1605194530000|2020-11-12 15:22:10|4148.85|4110.85|4147.79|4109.79|4148.87|4110.87|4147.76|4109.76|9
1605194540000|2020-11-12 15:22:20|4147.43|4109.43|4147.43|4109.43|4147.53|4109.53|4147.2|4109.2|10
1605194550000|2020-11-12 15:22:30|4147.42|4109.42|4148.47|4110.47|4148.47|4110.47|4147.42|4109.42|10
1605194560000|2020-11-12 15:22:40|4148.5|4110.5|4148.71|4110.71|4148.71|4110.71|4148.43|4110.43|10
1605194570000|2020-11-12 15:22:50|4148.69|4110.69|4148.86|4110.86|4148.94|4110.94|4148.69|4110.69|10
1605194580000|2020-11-12 15:23:00|4148.89|4110.89|4149.08|4111.08|4149.12|4111.12|4148.89|4110.89|10
1605194590000|2020-11-12 15:23:10|4149.13|4111.13|4148.96|4110.96|4149.13|4111.13|4148.96|4110.96|10
1605194600000|2020-11-12 15:23:20|4149.02|4111.02|4148.74|4110.74|4149.09|4111.09|4148.67|4110.67|10
1605194610000|2020-11-12 15:23:30|4148.45|4110.45|4147.56|4109.56|4148.45|4110.45|4147.56|4109.56|10
1605194620000|2020-11-12 15:23:40|4147.55|4109.55|4147.3|4109.3|4147.55|4109.55|4147.3|4109.3|9
1605194630000|2020-11-12 15:23:50|4147.08|4109.08|4146.65|4108.65|4147.08|4109.08|4146.46|4108.46|7
1605194640000|2020-11-12 15:24:00|4146.56|4108.56|4146.63|4108.63|4146.69|4108.69|4146.56|4108.56|10
1605194650000|2020-11-12 15:24:10|4146.51|4108.51|4146|4108|4146.51|4108.51|4145.79|4107.79|10
1605194660000|2020-11-12 15:24:20|4145.92|4107.92|4145.42|4107.42|4145.92|4107.92|4145.37|4107.37|10
1605194670000|2020-11-12 15:24:30|4145.89|4107.89|4146.41|4108.41|4146.41|4108.41|4145.89|4107.89|10
1605194680000|2020-11-12 15:24:40|4146.42|4108.42|4146.44|4108.44|4146.47|4108.47|4146.32|4108.32|9
1605194690000|2020-11-12 15:24:50|4146.42|4108.42|4146.29|4108.29|4146.54|4108.54|4146.27|4108.27|10
1605194700000|2020-11-12 15:25:00|4146.33|4108.33|4145.9|4107.9|4146.33|4108.33|4145.9|4107.9|9
1605194710000|2020-11-12 15:25:10|4145.95|4107.95|4146.46|4108.46|4146.46|4108.46|4145.95|4107.95|10
1605194720000|2020-11-12 15:25:20|4146.4|4108.4|4147.36|4109.36|4147.37|4109.37|4146.4|4108.4|10
1605194730000|2020-11-12 15:25:30|4147.38|4109.38|4147.53|4109.53|4147.56|4109.56|4147.38|4109.38|9
1605194740000|2020-11-12 15:25:40|4147.5|4109.5|4147.4|4109.4|4147.5|4109.5|4147.33|4109.33|9
1605194750000|2020-11-12 15:25:50|4147.29|4109.29|4147.53|4109.53|4147.53|4109.53|4147.28|4109.28|9
1605194760000|2020-11-12 15:26:00|4147.49|4109.49|4147.96|4109.96|4147.96|4109.96|4147.46|4109.46|10
1605194770000|2020-11-12 15:26:10|4147.95|4109.95|4148.6|4110.6|4148.6|4110.6|4147.95|4109.95|10
1605194780000|2020-11-12 15:26:20|4148.68|4110.68|4149.08|4111.08|4149.08|4111.08|4148.65|4110.65|10
1605194790000|2020-11-12 15:26:30|4149.13|4111.13|4148.99|4110.99|4149.19|4111.19|4148.99|4110.99|10
1605194800000|2020-11-12 15:26:40|4148.98|4110.98|4148.7|4110.7|4148.99|4110.99|4148.7|4110.7|9
1605194810000|2020-11-12 15:26:50|4148.67|4110.67|4148.58|4110.58|4148.79|4110.79|4148.58|4110.58|10
1605194820000|2020-11-12 15:27:00|4148.6|4110.6|4148.7|4110.7|4148.7|4110.7|4148.5|4110.5|9
1605194830000|2020-11-12 15:27:10|4148.73|4110.73|4148.55|4110.55|4148.73|4110.73|4148.55|4110.55|10
1605194840000|2020-11-12 15:27:20|4148.38|4110.38|4147.64|4109.64|4148.55|4110.55|4147.64|4109.64|10
1605194850000|2020-11-12 15:27:30|4147.55|4109.55|4147.29|4109.29|4147.55|4109.55|4147.18|4109.18|10
1605194860000|2020-11-12 15:27:40|4147.25|4109.25|4146.75|4108.75|4147.27|4109.27|4146.75|4108.75|7
1605194870000|2020-11-12 15:27:50|4146.74|4108.74|4146.54|4108.54|4146.74|4108.74|4146.43|4108.43|10
1605194880000|2020-11-12 15:28:00|4146.58|4108.58|4146.51|4108.51|4146.65|4108.65|4146.51|4108.51|9
1605194890000|2020-11-12 15:28:10|4146.54|4108.54|4146.65|4108.65|4146.77|4108.77|4146.54|4108.54|10
1605194900000|2020-11-12 15:28:20|4146.62|4108.62|4147.01|4109.01|4147.01|4109.01|4146.6|4108.6|9
1605194910000|2020-11-12 15:28:30|4146.76|4108.76|4147.27|4109.27|4147.27|4109.27|4146.76|4108.76|9
1605194920000|2020-11-12 15:28:40|4147.7|4109.7|4148.41|4110.41|4148.53|4110.53|4147.69|4109.69|10
1605194930000|2020-11-12 15:28:50|4148.73|4110.73|4149.22|4111.22|4149.22|4111.22|4148.73|4110.73|10
1605194940000|2020-11-12 15:29:00|4149.37|4111.37|4150.81|4112.81|4150.81|4112.81|4149.37|4111.37|9
1605194950000|2020-11-12 15:29:10|4150.92|4112.92|4151.42|4113.42|4151.42|4113.42|4150.92|4112.92|10
1605194960000|2020-11-12 15:29:20|4151.41|4113.41|4151.85|4113.85|4151.87|4113.87|4151.38|4113.38|10
1605194970000|2020-11-12 15:29:30|4152.01|4114.01|4152.35|4114.35|4152.45|4114.45|4152.01|4114.01|10
1605194980000|2020-11-12 15:29:40|4152.25|4114.25|4151.95|4113.95|4152.25|4114.25|4151.85|4113.85|9
1605194990000|2020-11-12 15:29:50|4152.09|4114.09|4151.72|4113.72|4152.27|4114.27|4151.72|4113.72|10
1605195000000|2020-11-12 15:30:00|4151.63|4113.63|4150.82|4112.82|4151.63|4113.63|4150.75|4112.75|10
1605195010000|2020-11-12 15:30:10|4150.52|4112.52|4150.64|4112.64|4150.78|4112.78|4150.38|4112.38|10
1605195020000|2020-11-12 15:30:20|4150.59|4112.59|4150.39|4112.39|4150.59|4112.59|4150.39|4112.39|9
1605195030000|2020-11-12 15:30:30|4150.4|4112.4|4149.75|4111.75|4150.4|4112.4|4149.73|4111.73|9
1605195040000|2020-11-12 15:30:40|4149.95|4111.95|4149.71|4111.71|4149.99|4111.99|4149.68|4111.68|9
1605195050000|2020-11-12 15:30:50|4149.45|4111.45|4148.64|4110.64|4149.45|4111.45|4148.64|4110.64|10
1605195060000|2020-11-12 15:31:00|4148.41|4110.41|4147.62|4109.62|4148.41|4110.41|4147.62|4109.62|10
1605195070000|2020-11-12 15:31:10|4147.07|4109.07|4146.1|4108.1|4147.07|4109.07|4146.1|4108.1|9
1605195080000|2020-11-12 15:31:20|4146.05|4108.05|4146.24|4108.24|4146.24|4108.24|4145.97|4107.97|9
1605195090000|2020-11-12 15:31:30|4146.21|4108.21|4146.87|4108.87|4146.87|4108.87|4146.12|4108.12|10
1605195100000|2020-11-12 15:31:40|4146.84|4108.84|4146.73|4108.73|4146.95|4108.95|4146.48|4108.48|10
1605195110000|2020-11-12 15:31:50|4146.92|4108.92|4146.88|4108.88|4146.95|4108.95|4146.57|4108.57|9
1605195120000|2020-11-12 15:32:00|4146.92|4108.92|4147.23|4109.23|4147.25|4109.25|4146.92|4108.92|9
1605195130000|2020-11-12 15:32:10|4147.2|4109.2|4147.1|4109.1|4147.3|4109.3|4147.1|4109.1|9
1605195140000|2020-11-12 15:32:20|4146.87|4108.87|4146.83|4108.83|4146.87|4108.87|4146.69|4108.69|9
1605195150000|2020-11-12 15:32:30|4146.85|4108.85|4147.49|4109.49|4147.49|4109.49|4146.8|4108.8|9
1605195160000|2020-11-12 15:32:40|4147.5|4109.5|4148.57|4110.57|4148.57|4110.57|4147.43|4109.43|10
1605195170000|2020-11-12 15:32:50|4148.77|4110.77|4150.05|4112.05|4150.05|4112.05|4148.77|4110.77|10
1605195180000|2020-11-12 15:33:00|4150.31|4112.31|4150.81|4112.81|4150.81|4112.81|4150.31|4112.31|10
1605195190000|2020-11-12 15:33:10|4150.78|4112.78|4151.25|4113.25|4151.32|4113.32|4150.78|4112.78|10
1605195200000|2020-11-12 15:33:20|4151.16|4113.16|4151.4|4113.4|4151.48|4113.48|4151.08|4113.08|10
1605195210000|2020-11-12 15:33:30|4151.55|4113.55|4151.74|4113.74|4151.88|4113.88|4151.55|4113.55|10
1605195220000|2020-11-12 15:33:40|4151.88|4113.88|4153.92|4115.92|4153.92|4115.92|4151.61|4113.61|9
1605195230000|2020-11-12 15:33:50|4154.31|4116.31|4154.94|4116.94|4154.94|4116.94|4154.17|4116.17|10
1605195240000|2020-11-12 15:34:00|4155.02|4117.02|4154.82|4116.82|4155.08|4117.08|4154.82|4116.82|9
1605195250000|2020-11-12 15:34:10|4154.37|4116.37|4153.86|4115.86|4154.39|4116.39|4153.86|4115.86|10
1605195260000|2020-11-12 15:34:20|4153.62|4115.62|4151.89|4113.89|4153.62|4115.62|4151.89|4113.89|9
1605195270000|2020-11-12 15:34:30|4151.93|4113.93|4152.17|4114.17|4152.17|4114.17|4151.66|4113.66|10
1605195280000|2020-11-12 15:34:40|4152.25|4114.25|4152.15|4114.15|4152.32|4114.32|4151.88|4113.88|10
1605195290000|2020-11-12 15:34:50|4152.18|4114.18|4152.3|4114.3|4152.57|4114.57|4152.18|4114.18|9
1605195300000|2020-11-12 15:35:00|4152.14|4114.14|4151.7|4113.7|4152.14|4114.14|4151.7|4113.7|9
1605195310000|2020-11-12 15:35:10|4151.71|4113.71|4150.4|4112.4|4151.71|4113.71|4150.4|4112.4|9
1605195320000|2020-11-12 15:35:20|4150.19|4112.19|4149.78|4111.78|4150.21|4112.21|4149.78|4111.78|10
1605195330000|2020-11-12 15:35:30|4150.09|4112.09|4150.33|4112.33|4150.52|4112.52|4150.04|4112.04|8
1605195340000|2020-11-12 15:35:40|4150.38|4112.38|4150.21|4112.21|4150.38|4112.38|4150.08|4112.08|10
1605195350000|2020-11-12 15:35:50|4150.1|4112.1|4149.99|4111.99|4150.1|4112.1|4149.9|4111.9|7
1605195360000|2020-11-12 15:36:00|4150.09|4112.09|4150.35|4112.35|4150.37|4112.37|4150.09|4112.09|10
1605195370000|2020-11-12 15:36:10|4150.37|4112.37|4150.38|4112.38|4150.51|4112.51|4150.37|4112.37|10
1605195380000|2020-11-12 15:36:20|4150.44|4112.44|4150.87|4112.87|4150.88|4112.88|4150.44|4112.44|10
1605195390000|2020-11-12 15:36:30|4150.88|4112.88|4150.38|4112.38|4151.08|4113.08|4150.34|4112.34|10
1605195400000|2020-11-12 15:36:40|4150.41|4112.41|4149.69|4111.69|4150.41|4112.41|4149.69|4111.69|10
1605195410000|2020-11-12 15:36:50|4149.74|4111.74|4148.47|4110.47|4149.74|4111.74|4148.24|4110.24|10
1605195420000|2020-11-12 15:37:00|4148.67|4110.67|4148.38|4110.38|4148.67|4110.67|4148.24|4110.24|9
1605195430000|2020-11-12 15:37:10|4148.21|4110.21|4147.91|4109.91|4148.21|4110.21|4147.76|4109.76|10
1605195440000|2020-11-12 15:37:20|4147.89|4109.89|4147.55|4109.55|4147.89|4109.89|4147.54|4109.54|10
1605195450000|2020-11-12 15:37:30|4147.53|4109.53|4147.39|4109.39|4147.55|4109.55|4147.28|4109.28|8
1605195460000|2020-11-12 15:37:40|4147.33|4109.33|4147.01|4109.01|4147.41|4109.41|4147.01|4109.01|9
1605195470000|2020-11-12 15:37:50|4147.1|4109.1|4146.61|4108.61|4147.1|4109.1|4146.61|4108.61|10
1605195480000|2020-11-12 15:38:00|4146.49|4108.49|4146.25|4108.25|4146.49|4108.49|4146.17|4108.17|9
1605195490000|2020-11-12 15:38:10|4146.39|4108.39|4146.71|4108.71|4146.79|4108.79|4146.39|4108.39|10
1605195500000|2020-11-12 15:38:20|4146.55|4108.55|4146.38|4108.38|4146.55|4108.55|4146.23|4108.23|10
1605195510000|2020-11-12 15:38:30|4146.29|4108.29|4145.63|4107.63|4146.29|4108.29|4145.63|4107.63|10
1605195520000|2020-11-12 15:38:40|4145.62|4107.62|4145.91|4107.91|4145.91|4107.91|4145.58|4107.58|9
1605195530000|2020-11-12 15:38:50|4146.01|4108.01|4146.32|4108.32|4146.43|4108.43|4146.01|4108.01|10
1605195540000|2020-11-12 15:39:00|4146.36|4108.36|4146.72|4108.72|4146.72|4108.72|4146.36|4108.36|9
1605195550000|2020-11-12 15:39:10|4146.7|4108.7|4146.94|4108.94|4147.05|4109.05|4146.7|4108.7|9
1605195560000|2020-11-12 15:39:20|4146.97|4108.97|4147.14|4109.14|4147.14|4109.14|4146.95|4108.95|9
1605195570000|2020-11-12 15:39:30|4147.12|4109.12|4146.9|4108.9|4147.18|4109.18|4146.88|4108.88|10
1605195580000|2020-11-12 15:39:40|4146.89|4108.89|4146.77|4108.77|4146.89|4108.89|4146.77|4108.77|7
1605195590000|2020-11-12 15:39:50|4146.8|4108.8|4147.02|4109.02|4147.02|4109.02|4146.72|4108.72|7
1605195600000|2020-11-12 15:40:00|4147|4109|4147.39|4109.39|4147.39|4109.39|4146.95|4108.95|10
1605195610000|2020-11-12 15:40:10|4147.4|4109.4|4147.63|4109.63|4147.63|4109.63|4147.38|4109.38|9
1605195620000|2020-11-12 15:40:20|4147.53|4109.53|4147.7|4109.7|4147.72|4109.72|4147.52|4109.52|8
1605195630000|2020-11-12 15:40:30|4147.71|4109.71|4148.66|4110.66|4148.66|4110.66|4147.71|4109.71|10
1605195640000|2020-11-12 15:40:40|4148.7|4110.7|4149.16|4111.16|4149.16|4111.16|4148.7|4110.7|10
1605195650000|2020-11-12 15:40:50|4149.15|4111.15|4149.33|4111.33|4149.46|4111.46|4149.15|4111.15|10
1605195660000|2020-11-12 15:41:00|4149.46|4111.46|4149.18|4111.18|4149.49|4111.49|4149.16|4111.16|8
1605195670000|2020-11-12 15:41:10|4149.07|4111.07|4148.37|4110.37|4149.07|4111.07|4148.37|4110.37|10
1605195680000|2020-11-12 15:41:20|4148.39|4110.39|4148.19|4110.19|4148.49|4110.49|4148.19|4110.19|10
1605195690000|2020-11-12 15:41:30|4148|4110|4146.86|4108.86|4148|4110|4146.86|4108.86|10
1605195700000|2020-11-12 15:41:40|4146.66|4108.66|4144.62|4106.62|4146.66|4108.66|4144.62|4106.62|10
1605195710000|2020-11-12 15:41:50|4144.48|4106.48|4141.16|4103.16|4144.48|4106.48|4141.16|4103.16|10
1605195720000|2020-11-12 15:42:00|4140.9|4102.9|4139.35|4101.35|4140.9|4102.9|4139.35|4101.35|10
1605195730000|2020-11-12 15:42:10|4139.28|4101.28|4139.25|4101.25|4139.58|4101.58|4139.14|4101.14|10
1605195740000|2020-11-12 15:42:20|4139.37|4101.37|4140.19|4102.19|4140.26|4102.26|4139.21|4101.21|10
1605195750000|2020-11-12 15:42:30|4140.06|4102.06|4140.87|4102.87|4140.87|4102.87|4140.06|4102.06|10
1605195760000|2020-11-12 15:42:40|4140.95|4102.95|4141.31|4103.31|4141.31|4103.31|4140.87|4102.87|8
1605195770000|2020-11-12 15:42:50|4141.36|4103.36|4142.15|4104.15|4142.15|4104.15|4141.36|4103.36|10
1605195780000|2020-11-12 15:43:00|4142.1|4104.1|4142.06|4104.06|4142.1|4104.1|4141.91|4103.91|10
1605195790000|2020-11-12 15:43:10|4142.08|4104.08|4143.34|4105.34|4143.34|4105.34|4142.08|4104.08|10
1605195800000|2020-11-12 15:43:20|4143.77|4105.77|4145.47|4107.47|4145.47|4107.47|4143.77|4105.77|10
1605195810000|2020-11-12 15:43:30|4145.52|4107.52|4145.45|4107.45|4145.73|4107.73|4145.39|4107.39|10
1605195820000|2020-11-12 15:43:40|4145.54|4107.54|4145.34|4107.34|4145.54|4107.54|4144.98|4106.98|10
1605195830000|2020-11-12 15:43:50|4145.51|4107.51|4146.27|4108.27|4146.27|4108.27|4145.51|4107.51|10
1605195840000|2020-11-12 15:44:00|4146.37|4108.37|4146.57|4108.57|4146.66|4108.66|4146.37|4108.37|8
1605195850000|2020-11-12 15:44:10|4146.63|4108.63|4148.29|4110.29|4148.29|4110.29|4146.59|4108.59|10
1605195860000|2020-11-12 15:44:20|4148.25|4110.25|4149.29|4111.29|4149.29|4111.29|4148.25|4110.25|10
1605195870000|2020-11-12 15:44:30|4149.35|4111.35|4150.02|4112.02|4150.02|4112.02|4149.35|4111.35|10
1605195880000|2020-11-12 15:44:40|4150.2|4112.2|4149.68|4111.68|4150.53|4112.53|4149.61|4111.61|10
1605195890000|2020-11-12 15:44:50|4149.59|4111.59|4149.38|4111.38|4149.59|4111.59|4149.37|4111.37|9
1605195900000|2020-11-12 15:45:00|4149.23|4111.23|4149.36|4111.36|4149.36|4111.36|4149.07|4111.07|10
1605195910000|2020-11-12 15:45:10|4149.62|4111.62|4150.56|4112.56|4150.56|4112.56|4149.59|4111.59|10
1605195920000|2020-11-12 15:45:20|4150.72|4112.72|4152.91|4114.91|4152.91|4114.91|4150.72|4112.72|9
1605195930000|2020-11-12 15:45:30|4152.76|4114.76|4154.02|4116.02|4154.02|4116.02|4152.76|4114.76|10
1605195940000|2020-11-12 15:45:40|4154.32|4116.32|4153.28|4115.28|4154.32|4116.32|4153.28|4115.28|10
1605195950000|2020-11-12 15:45:50|4153.11|4115.11|4152.51|4114.51|4153.11|4115.11|4152.51|4114.51|9
1605195960000|2020-11-12 15:46:00|4152.48|4114.48|4151.76|4113.76|4152.48|4114.48|4151.74|4113.74|10
1605195970000|2020-11-12 15:46:10|4151.94|4113.94|4151.54|4113.54|4151.94|4113.94|4151.54|4113.54|9
1605195980000|2020-11-12 15:46:20|4151.61|4113.61|4151.71|4113.71|4151.84|4113.84|4151.61|4113.61|9
1605195990000|2020-11-12 15:46:30|4151.46|4113.46|4150.98|4112.98|4151.47|4113.47|4150.98|4112.98|9
1605196000000|2020-11-12 15:46:40|4150.89|4112.89|4150.48|4112.48|4150.89|4112.89|4150.3|4112.3|9
1605196010000|2020-11-12 15:46:50|4150.37|4112.37|4150.41|4112.41|4150.41|4112.41|4150.27|4112.27|9
1605196020000|2020-11-12 15:47:00|4150.42|4112.42|4150.49|4112.49|4150.49|4112.49|4150.35|4112.35|10
1605196030000|2020-11-12 15:47:10|4150.45|4112.45|4150.27|4112.27|4150.52|4112.52|4150.17|4112.17|10
1605196040000|2020-11-12 15:47:20|4149.86|4111.86|4150.04|4112.04|4150.04|4112.04|4149.56|4111.56|10
1605196050000|2020-11-12 15:47:30|4150|4112|4150.21|4112.21|4150.46|4112.46|4149.95|4111.95|10
1605196060000|2020-11-12 15:47:40|4150.23|4112.23|4150.19|4112.19|4150.41|4112.41|4150.19|4112.19|9
1605196070000|2020-11-12 15:47:50|4150.04|4112.04|4149.35|4111.35|4150.04|4112.04|4149.35|4111.35|9
1605196080000|2020-11-12 15:48:00|4149.31|4111.31|4149.94|4111.94|4149.94|4111.94|4149.31|4111.31|10
1605196090000|2020-11-12 15:48:10|4150.11|4112.11|4150.23|4112.23|4150.23|4112.23|4150.11|4112.11|9
1605196100000|2020-11-12 15:48:20|4150.2|4112.2|4150.51|4112.51|4150.58|4112.58|4150.2|4112.2|10
1605196110000|2020-11-12 15:48:30|4150.53|4112.53|4150.17|4112.17|4150.53|4112.53|4150.16|4112.16|10
1605196120000|2020-11-12 15:48:40|4150.04|4112.04|4149.67|4111.67|4150.04|4112.04|4149.65|4111.65|9
1605196130000|2020-11-12 15:48:50|4149.71|4111.71|4149.32|4111.32|4149.71|4111.71|4149.27|4111.27|9
1605196140000|2020-11-12 15:49:00|4149.34|4111.34|4149.56|4111.56|4149.73|4111.73|4149.34|4111.34|10
1605196150000|2020-11-12 15:49:10|4149.38|4111.38|4149.43|4111.43|4149.43|4111.43|4149.12|4111.12|10
1605196160000|2020-11-12 15:49:20|4149.5|4111.5|4150.21|4112.21|4150.21|4112.21|4149.49|4111.49|10
1605196170000|2020-11-12 15:49:30|4150.17|4112.17|4149.89|4111.89|4150.22|4112.22|4149.68|4111.68|8
1605196180000|2020-11-12 15:49:40|4149.86|4111.86|4149|4111|4149.86|4111.86|4149|4111|10
1605196190000|2020-11-12 15:49:50|4148.94|4110.94|4148.38|4110.38|4148.94|4110.94|4148.38|4110.38|7
1605196200000|2020-11-12 15:50:00|4148.35|4110.35|4148.75|4110.75|4148.75|4110.75|4148.29|4110.29|10
1605196210000|2020-11-12 15:50:10|4148.76|4110.76|4149.46|4111.46|4149.46|4111.46|4148.76|4110.76|10
1605196220000|2020-11-12 15:50:20|4149.48|4111.48|4150.23|4112.23|4150.23|4112.23|4149.48|4111.48|9
1605196230000|2020-11-12 15:50:30|4150.25|4112.25|4151.92|4113.92|4151.92|4113.92|4150.25|4112.25|10
1605196240000|2020-11-12 15:50:40|4151.98|4113.98|4155.36|4117.36|4155.36|4117.36|4151.98|4113.98|10
1605196250000|2020-11-12 15:50:50|4155.11|4117.11|4156.08|4118.08|4156.27|4118.27|4155.11|4117.11|9
1605196260000|2020-11-12 15:51:00|4155.89|4117.89|4155.14|4117.14|4155.89|4117.89|4155.06|4117.06|10
1605196270000|2020-11-12 15:51:10|4155.13|4117.13|4155.18|4117.18|4155.26|4117.26|4155.13|4117.13|8
1605196280000|2020-11-12 15:51:20|4155.39|4117.39|4156.66|4118.66|4156.66|4118.66|4155.39|4117.39|10
1605196290000|2020-11-12 15:51:30|4156.85|4118.85|4159.04|4121.04|4159.21|4121.21|4156.85|4118.85|10
1605196300000|2020-11-12 15:51:40|4159.41|4121.41|4160.06|4122.06|4160.09|4122.09|4159.28|4121.28|10
1605196310000|2020-11-12 15:51:50|4159.94|4121.94|4161.03|4123.03|4161.03|4123.03|4159.94|4121.94|9
1605196320000|2020-11-12 15:52:00|4161.2|4123.2|4162.26|4124.26|4162.27|4124.27|4161.2|4123.2|10
1605196330000|2020-11-12 15:52:10|4162.23|4124.23|4162.4|4124.4|4162.75|4124.75|4162.23|4124.23|10
1605196340000|2020-11-12 15:52:20|4162.45|4124.45|4161.66|4123.66|4162.45|4124.45|4161.66|4123.66|10
1605196350000|2020-11-12 15:52:30|4161.58|4123.58|4161.34|4123.34|4161.68|4123.68|4161.34|4123.34|9
1605196360000|2020-11-12 15:52:40|4161.49|4123.49|4161.54|4123.54|4161.87|4123.87|4161.43|4123.43|10
1605196370000|2020-11-12 15:52:50|4161.39|4123.39|4160.68|4122.68|4161.39|4123.39|4160.68|4122.68|10
1605196380000|2020-11-12 15:53:00|4160.59|4122.59|4161.04|4123.04|4161.04|4123.04|4160.58|4122.58|9
1605196390000|2020-11-12 15:53:10|4160.82|4122.82|4161.95|4123.95|4161.95|4123.95|4160.8|4122.8|9
1605196400000|2020-11-12 15:53:20|4161.98|4123.98|4163.79|4125.79|4163.79|4125.79|4161.98|4123.98|10
1605196410000|2020-11-12 15:53:30|4163.88|4125.88|4165.66|4127.66|4165.66|4127.66|4163.88|4125.88|10
1605196420000|2020-11-12 15:53:40|4165.67|4127.67|4166.95|4128.95|4166.95|4128.95|4165.67|4127.67|10
1605196430000|2020-11-12 15:53:50|4167.07|4129.07|4167.53|4129.53|4167.62|4129.62|4167.07|4129.07|9
1605196440000|2020-11-12 15:54:00|4167.63|4129.63|4166.39|4128.39|4167.63|4129.63|4166.39|4128.39|10
1605196450000|2020-11-12 15:54:10|4166.4|4128.4|4166.63|4128.63|4166.73|4128.73|4166.26|4128.26|9
1605196460000|2020-11-12 15:54:20|4166.44|4128.44|4164.94|4126.94|4166.44|4128.44|4164.94|4126.94|10
1605196470000|2020-11-12 15:54:30|4164.9|4126.9|4163.74|4125.74|4164.9|4126.9|4163.74|4125.74|10
1605196480000|2020-11-12 15:54:40|4163.61|4125.61|4162.24|4124.24|4163.65|4125.65|4162.24|4124.24|10
1605196490000|2020-11-12 15:54:50|4162.18|4124.18|4162.19|4124.19|4162.27|4124.27|4162.01|4124.01|10
1605196500000|2020-11-12 15:55:00|4162.07|4124.07|4161.58|4123.58|4162.07|4124.07|4161.58|4123.58|9
1605196510000|2020-11-12 15:55:10|4161.42|4123.42|4161.06|4123.06|4161.42|4123.42|4161|4123|10
1605196520000|2020-11-12 15:55:20|4161.04|4123.04|4160.3|4122.3|4161.04|4123.04|4160.3|4122.3|10
1605196530000|2020-11-12 15:55:30|4160.27|4122.27|4159.1|4121.1|4160.33|4122.33|4159.1|4121.1|10
1605196540000|2020-11-12 15:55:40|4159.14|4121.14|4159.64|4121.64|4159.79|4121.79|4158.98|4120.98|10
1605196550000|2020-11-12 15:55:50|4159.58|4121.58|4160.23|4122.23|4160.58|4122.58|4159.58|4121.58|10
1605196560000|2020-11-12 15:56:00|4160.11|4122.11|4160.48|4122.48|4160.49|4122.49|4160.11|4122.11|9
1605196570000|2020-11-12 15:56:10|4160.4|4122.4|4161.21|4123.21|4161.21|4123.21|4160.4|4122.4|9
1605196580000|2020-11-12 15:56:20|4161.45|4123.45|4161.72|4123.72|4161.88|4123.88|4161.45|4123.45|10
1605196590000|2020-11-12 15:56:30|4161.86|4123.86|4162.17|4124.17|4162.17|4124.17|4161.72|4123.72|10
1605196600000|2020-11-12 15:56:40|4162.04|4124.04|4162.26|4124.26|4162.42|4124.42|4162.04|4124.04|10
1605196610000|2020-11-12 15:56:50|4162.17|4124.17|4162.41|4124.41|4162.55|4124.55|4162.17|4124.17|10
1605196620000|2020-11-12 15:57:00|4162.42|4124.42|4162.19|4124.19|4162.45|4124.45|4162.11|4124.11|8
1605196630000|2020-11-12 15:57:10|4161.9|4123.9|4161.94|4123.94|4161.97|4123.97|4161.81|4123.81|10
1605196640000|2020-11-12 15:57:20|4161.85|4123.85|4161.78|4123.78|4161.89|4123.89|4161.69|4123.69|10
1605196650000|2020-11-12 15:57:30|4161.97|4123.97|4162.12|4124.12|4162.14|4124.14|4161.93|4123.93|10
1605196660000|2020-11-12 15:57:40|4162.21|4124.21|4162.49|4124.49|4162.51|4124.51|4162.2|4124.2|10
1605196670000|2020-11-12 15:57:50|4162.65|4124.65|4163.52|4125.52|4163.52|4125.52|4162.65|4124.65|10
1605196680000|2020-11-12 15:58:00|4163.56|4125.56|4164.44|4126.44|4164.44|4126.44|4163.56|4125.56|9
1605196690000|2020-11-12 15:58:10|4164.53|4126.53|4165.26|4127.26|4165.26|4127.26|4164.53|4126.53|9
1605196700000|2020-11-12 15:58:20|4165.24|4127.24|4165.27|4127.27|4165.31|4127.31|4165.22|4127.22|9
1605196710000|2020-11-12 15:58:30|4165.3|4127.3|4165.16|4127.16|4165.31|4127.31|4165.13|4127.13|10
1605196720000|2020-11-12 15:58:40|4165.12|4127.12|4164.96|4126.96|4165.26|4127.26|4164.96|4126.96|10
1605196730000|2020-11-12 15:58:50|4165.01|4127.01|4164.78|4126.78|4165.02|4127.02|4164.78|4126.78|10
1605196740000|2020-11-12 15:59:00|4164.84|4126.84|4164.73|4126.73|4164.96|4126.96|4164.69|4126.69|9
1605196750000|2020-11-12 15:59:10|4164.74|4126.74|4164.19|4126.19|4164.78|4126.78|4164.19|4126.19|9
1605196760000|2020-11-12 15:59:20|4164.06|4126.06|4163.44|4125.44|4164.06|4126.06|4163.44|4125.44|10
1605196770000|2020-11-12 15:59:30|4163.39|4125.39|4161.91|4123.91|4163.39|4125.39|4161.9|4123.9|10
1605196780000|2020-11-12 15:59:40|4161.76|4123.76|4161.19|4123.19|4161.76|4123.76|4161.18|4123.18|9
1605196790000|2020-11-12 15:59:50|4161.14|4123.14|4162.11|4124.11|4162.11|4124.11|4161.06|4123.06|10
1605196800000|2020-11-12 16:00:00|4161.92|4123.92|4161.65|4123.65|4161.92|4123.92|4161.6|4123.6|10
1605196810000|2020-11-12 16:00:10|4161.51|4123.51|4161.11|4123.11|4161.51|4123.51|4161.09|4123.09|8
1605196820000|2020-11-12 16:00:20|4161.17|4123.17|4160.23|4122.23|4161.17|4123.17|4160.23|4122.23|9
1605196830000|2020-11-12 16:00:30|4160.05|4122.05|4159.13|4121.13|4160.05|4122.05|4159.09|4121.09|10
1605196840000|2020-11-12 16:00:40|4159.07|4121.07|4157.16|4119.16|4159.07|4121.07|4157.14|4119.14|10
1605196850000|2020-11-12 16:00:50|4157.12|4119.12|4156.23|4118.23|4157.23|4119.23|4156.15|4118.15|9
1605196860000|2020-11-12 16:01:00|4156.27|4118.27|4155.43|4117.43|4156.27|4118.27|4155.33|4117.33|10
1605196870000|2020-11-12 16:01:10|4155.5|4117.5|4154.77|4116.77|4155.5|4117.5|4154.71|4116.71|10
1605196880000|2020-11-12 16:01:20|4154.84|4116.84|4155.68|4117.68|4155.68|4117.68|4154.84|4116.84|9
1605196890000|2020-11-12 16:01:30|4155.91|4117.91|4156.94|4118.94|4156.94|4118.94|4155.91|4117.91|9
1605196900000|2020-11-12 16:01:40|4157.13|4119.13|4157.05|4119.05|4157.13|4119.13|4156.92|4118.92|10
1605196910000|2020-11-12 16:01:50|4157.25|4119.25|4158.81|4120.81|4158.89|4120.89|4157.25|4119.25|10
1605196920000|2020-11-12 16:02:00|4159.01|4121.01|4157.88|4119.88|4159.01|4121.01|4157.87|4119.87|9
1605196930000|2020-11-12 16:02:10|4157.86|4119.86|4157.04|4119.04|4157.86|4119.86|4157.04|4119.04|10
1605196940000|2020-11-12 16:02:20|4157.06|4119.06|4155.62|4117.62|4157.06|4119.06|4155.62|4117.62|10
1605196950000|2020-11-12 16:02:30|4155.55|4117.55|4154.69|4116.69|4155.55|4117.55|4154.69|4116.69|9
1605196960000|2020-11-12 16:02:40|4154.71|4116.71|4153.88|4115.88|4154.71|4116.71|4153.88|4115.88|10
1605196970000|2020-11-12 16:02:50|4153.8|4115.8|4153.58|4115.58|4153.85|4115.85|4153.58|4115.58|10
1605196980000|2020-11-12 16:03:00|4153.28|4115.28|4151.54|4113.54|4153.28|4115.28|4151.54|4113.54|9
1605196990000|2020-11-12 16:03:10|4151.52|4113.52|4150.35|4112.35|4151.7|4113.7|4150.35|4112.35|10
1605197000000|2020-11-12 16:03:20|4150.33|4112.33|4149.25|4111.25|4150.33|4112.33|4149.18|4111.18|10
1605197010000|2020-11-12 16:03:30|4149.37|4111.37|4150.5|4112.5|4150.57|4112.57|4149.37|4111.37|9
1605197020000|2020-11-12 16:03:40|4150.43|4112.43|4150.6|4112.6|4151|4113|4150.42|4112.42|10
1605197030000|2020-11-12 16:03:50|4150.57|4112.57|4150.76|4112.76|4150.78|4112.78|4150.54|4112.54|8
1605197040000|2020-11-12 16:04:00|4150.69|4112.69|4151.01|4113.01|4151.01|4113.01|4150.69|4112.69|10
1605197050000|2020-11-12 16:04:10|4151.26|4113.26|4151.83|4113.83|4151.83|4113.83|4151.26|4113.26|10
1605197060000|2020-11-12 16:04:20|4151.79|4113.79|4152.07|4114.07|4152.13|4114.13|4151.63|4113.63|10
1605197070000|2020-11-12 16:04:30|4152.09|4114.09|4152.44|4114.44|4152.44|4114.44|4151.98|4113.98|10
1605197080000|2020-11-12 16:04:40|4152.41|4114.41|4153.02|4115.02|4153.02|4115.02|4152.41|4114.41|10
1605197090000|2020-11-12 16:04:50|4152.93|4114.93|4153.14|4115.14|4153.14|4115.14|4152.84|4114.84|9
1605197100000|2020-11-12 16:05:00|4153.4|4115.4|4153.55|4115.55|4153.63|4115.63|4153.23|4115.23|9
1605197110000|2020-11-12 16:05:10|4153.45|4115.45|4152.13|4114.13|4153.45|4115.45|4152.13|4114.13|10
1605197120000|2020-11-12 16:05:20|4152|4114|4151.23|4113.23|4152.09|4114.09|4151.23|4113.23|9
1605197130000|2020-11-12 16:05:30|4151.02|4113.02|4148.63|4110.63|4151.02|4113.02|4148.55|4110.55|9
1605197140000|2020-11-12 16:05:40|4148.76|4110.76|4145.14|4107.14|4148.76|4110.76|4145.04|4107.04|10
1605197150000|2020-11-12 16:05:50|4145.21|4107.21|4144.91|4106.91|4145.21|4107.21|4144.5|4106.5|8
1605197160000|2020-11-12 16:06:00|4145.06|4107.06|4145.69|4107.69|4145.92|4107.92|4145.01|4107.01|9
1605197170000|2020-11-12 16:06:10|4145.9|4107.9|4145.85|4107.85|4146.19|4108.19|4145.82|4107.82|10
1605197180000|2020-11-12 16:06:20|4145.71|4107.71|4145.3|4107.3|4145.78|4107.78|4145.2|4107.2|9
1605197190000|2020-11-12 16:06:30|4145.18|4107.18|4145.3|4107.3|4145.37|4107.37|4145.06|4107.06|10
1605197200000|2020-11-12 16:06:40|4145.35|4107.35|4144.2|4106.2|4145.35|4107.35|4144.2|4106.2|9
1605197210000|2020-11-12 16:06:50|4144.33|4106.33|4144.65|4106.65|4144.66|4106.66|4144.33|4106.33|10
1605197220000|2020-11-12 16:07:00|4144.53|4106.53|4143.76|4105.76|4144.53|4106.53|4143.76|4105.76|9
1605197230000|2020-11-12 16:07:10|4143.74|4105.74|4142.73|4104.73|4143.74|4105.74|4142.73|4104.73|9
1605197240000|2020-11-12 16:07:20|4142.82|4104.82|4142.9|4104.9|4142.9|4104.9|4142|4104|10
1605197250000|2020-11-12 16:07:30|4142.91|4104.91|4143.69|4105.69|4143.69|4105.69|4142.89|4104.89|10
1605197260000|2020-11-12 16:07:40|4143.76|4105.76|4144.05|4106.05|4144.05|4106.05|4143.65|4105.65|9
1605197270000|2020-11-12 16:07:50|4144.11|4106.11|4144.02|4106.02|4144.22|4106.22|4144.02|4106.02|10
1605197280000|2020-11-12 16:08:00|4144.03|4106.03|4144.19|4106.19|4144.19|4106.19|4144.03|4106.03|9
1605197290000|2020-11-12 16:08:10|4144.42|4106.42|4145.56|4107.56|4145.67|4107.67|4144.42|4106.42|10
1605197300000|2020-11-12 16:08:20|4145.72|4107.72|4146.07|4108.07|4146.16|4108.16|4145.72|4107.72|9
1605197310000|2020-11-12 16:08:30|4146.31|4108.31|4146.45|4108.45|4146.65|4108.65|4146.31|4108.31|10
1605197320000|2020-11-12 16:08:40|4146.53|4108.53|4146.63|4108.63|4146.63|4108.63|4146.46|4108.46|10
1605197330000|2020-11-12 16:08:50|4146.92|4108.92|4147.08|4109.08|4147.08|4109.08|4146.7|4108.7|8
1605197340000|2020-11-12 16:09:00|4147.14|4109.14|4147.62|4109.62|4147.69|4109.69|4147.14|4109.14|10
1605197350000|2020-11-12 16:09:10|4147.56|4109.56|4147.5|4109.5|4147.56|4109.56|4147.28|4109.28|10
1605197360000|2020-11-12 16:09:20|4147.7|4109.7|4147.72|4109.72|4147.99|4109.99|4147.67|4109.67|9
1605197370000|2020-11-12 16:09:30|4147.45|4109.45|4146.58|4108.58|4147.45|4109.45|4146.58|4108.58|10
1605197380000|2020-11-12 16:09:40|4146.48|4108.48|4146.28|4108.28|4146.52|4108.52|4146.26|4108.26|9
1605197390000|2020-11-12 16:09:50|4146.31|4108.31|4146.05|4108.05|4146.31|4108.31|4145.91|4107.91|10
1605197400000|2020-11-12 16:10:00|4145.94|4107.94|4145.88|4107.88|4146.01|4108.01|4145.72|4107.72|10
1605197410000|2020-11-12 16:10:10|4146.11|4108.11|4146.15|4108.15|4146.34|4108.34|4146.11|4108.11|9
1605197420000|2020-11-12 16:10:20|4146.18|4108.18|4146.75|4108.75|4146.75|4108.75|4146.18|4108.18|10
1605197430000|2020-11-12 16:10:30|4146.59|4108.59|4146.81|4108.81|4147.08|4109.08|4146.59|4108.59|8
1605197440000|2020-11-12 16:10:40|4146.73|4108.73|4146.32|4108.32|4146.82|4108.82|4146.11|4108.11|9
1605197450000|2020-11-12 16:10:50|4146.28|4108.28|4146.67|4108.67|4146.67|4108.67|4146.15|4108.15|10
1605197460000|2020-11-12 16:11:00|4146.57|4108.57|4147|4109|4147|4109|4146.42|4108.42|9
1605197470000|2020-11-12 16:11:10|4146.98|4108.98|4146.1|4108.1|4147.02|4109.02|4146.1|4108.1|9
1605197480000|2020-11-12 16:11:20|4146.04|4108.04|4144.38|4106.38|4146.04|4108.04|4144.38|4106.38|10
1605197490000|2020-11-12 16:11:30|4144.29|4106.29|4142.95|4104.95|4144.29|4106.29|4142.93|4104.93|10
1605197500000|2020-11-12 16:11:40|4142.91|4104.91|4142.21|4104.21|4142.91|4104.91|4142.21|4104.21|10
1605197510000|2020-11-12 16:11:50|4142.29|4104.29|4141.64|4103.64|4142.29|4104.29|4141.56|4103.56|10
1605197520000|2020-11-12 16:12:00|4141.58|4103.58|4141.78|4103.78|4142.15|4104.15|4141.54|4103.54|10
1605197530000|2020-11-12 16:12:10|4141.79|4103.79|4141.95|4103.95|4142.03|4104.03|4141.57|4103.57|10
1605197540000|2020-11-12 16:12:20|4141.87|4103.87|4142.03|4104.03|4142.09|4104.09|4141.85|4103.85|10
1605197550000|2020-11-12 16:12:30|4142.02|4104.02|4141.58|4103.58|4142.02|4104.02|4141.55|4103.55|10
1605197560000|2020-11-12 16:12:40|4141.57|4103.57|4141.92|4103.92|4141.92|4103.92|4141.47|4103.47|10
1605197570000|2020-11-12 16:12:50|4142.14|4104.14|4142.18|4104.18|4142.2|4104.2|4142.03|4104.03|10
1605197580000|2020-11-12 16:13:00|4142.22|4104.22|4142.33|4104.33|4142.39|4104.39|4142.21|4104.21|9
1605197590000|2020-11-12 16:13:10|4142.29|4104.29|4143.88|4105.88|4143.88|4105.88|4142.29|4104.29|8
1605197600000|2020-11-12 16:13:20|4143.86|4105.86|4143.93|4105.93|4144.09|4106.09|4143.77|4105.77|10
1605197610000|2020-11-12 16:13:30|4144.15|4106.15|4144.47|4106.47|4144.47|4106.47|4144.12|4106.12|9
1605197620000|2020-11-12 16:13:40|4144.38|4106.38|4144.35|4106.35|4144.47|4106.47|4143.99|4105.99|8
1605197630000|2020-11-12 16:13:50|4144.37|4106.37|4145.23|4107.23|4145.23|4107.23|4144.37|4106.37|9
1605197640000|2020-11-12 16:14:00|4145.27|4107.27|4144.64|4106.64|4145.27|4107.27|4144.64|4106.64|10
1605197650000|2020-11-12 16:14:10|4144.54|4106.54|4143.19|4105.19|4144.58|4106.58|4143.19|4105.19|9
1605197660000|2020-11-12 16:14:20|4143.03|4105.03|4142.16|4104.16|4143.06|4105.06|4142.16|4104.16|10
1605197670000|2020-11-12 16:14:30|4142.21|4104.21|4141.89|4103.89|4142.33|4104.33|4141.89|4103.89|9
1605197680000|2020-11-12 16:14:40|4141.95|4103.95|4142.32|4104.32|4142.33|4104.33|4141.95|4103.95|9
1605197690000|2020-11-12 16:14:50|4142.26|4104.26|4142.27|4104.27|4142.39|4104.39|4142.26|4104.26|10
1605197700000|2020-11-12 16:15:00|4141.82|4103.82|4141.48|4103.48|4141.82|4103.82|4141.38|4103.38|8
1605197710000|2020-11-12 16:15:10|4141.29|4103.29|4140.25|4102.25|4141.29|4103.29|4140.25|4102.25|10
1605197720000|2020-11-12 16:15:20|4139.99|4101.99|4138.71|4100.71|4139.99|4101.99|4138.71|4100.71|10
1605197730000|2020-11-12 16:15:30|4138.7|4100.7|4137.95|4099.95|4138.7|4100.7|4137.84|4099.84|9
1605197740000|2020-11-12 16:15:40|4137.93|4099.93|4137.29|4099.29|4137.94|4099.94|4137.29|4099.29|10
1605197750000|2020-11-12 16:15:50|4137.24|4099.24|4136.37|4098.37|4137.24|4099.24|4136.37|4098.37|9
1605197760000|2020-11-12 16:16:00|4136.29|4098.29|4136.18|4098.18|4136.29|4098.29|4135.93|4097.93|9
1605197770000|2020-11-12 16:16:10|4136.16|4098.16|4137.37|4099.37|4137.37|4099.37|4136.16|4098.16|10
1605197780000|2020-11-12 16:16:20|4137.49|4099.49|4138.77|4100.77|4138.77|4100.77|4137.49|4099.49|10
1605197790000|2020-11-12 16:16:30|4138.7|4100.7|4139.9|4101.9|4139.9|4101.9|4138.68|4100.68|10
1605197800000|2020-11-12 16:16:40|4140.06|4102.06|4141.35|4103.35|4141.35|4103.35|4140.02|4102.02|10
1605197810000|2020-11-12 16:16:50|4141.22|4103.22|4142.46|4104.46|4142.46|4104.46|4141.21|4103.21|10
1605197820000|2020-11-12 16:17:00|4142.76|4104.76|4146.04|4108.04|4146.04|4108.04|4142.76|4104.76|10
1605197830000|2020-11-12 16:17:10|4146.31|4108.31|4148.28|4110.28|4148.28|4110.28|4146.31|4108.31|10
1605197840000|2020-11-12 16:17:20|4149.03|4111.03|4151.53|4113.53|4151.53|4113.53|4149.03|4111.03|9
1605197850000|2020-11-12 16:17:30|4151.67|4113.67|4153.3|4115.3|4153.3|4115.3|4151.67|4113.67|9
1605197860000|2020-11-12 16:17:40|4153.9|4115.9|4155.87|4117.87|4155.87|4117.87|4153.9|4115.9|10
1605197870000|2020-11-12 16:17:50|4156.09|4118.09|4156.6|4118.6|4156.68|4118.68|4156.06|4118.06|10
1605197880000|2020-11-12 16:18:00|4156.61|4118.61|4156.79|4118.79|4156.92|4118.92|4156.39|4118.39|10
1605197890000|2020-11-12 16:18:10|4156.74|4118.74|4156.14|4118.14|4156.74|4118.74|4156.14|4118.14|10
1605197900000|2020-11-12 16:18:20|4156.22|4118.22|4155.46|4117.46|4156.22|4118.22|4155.46|4117.46|9
1605197910000|2020-11-12 16:18:30|4155.48|4117.48|4155.44|4117.44|4155.66|4117.66|4155.36|4117.36|10
1605197920000|2020-11-12 16:18:40|4155.34|4117.34|4154.46|4116.46|4155.34|4117.34|4154.35|4116.35|10
1605197930000|2020-11-12 16:18:50|4154.44|4116.44|4154.54|4116.54|4154.56|4116.56|4154.34|4116.34|9
1605197940000|2020-11-12 16:19:00|4154.43|4116.43|4154.45|4116.45|4154.65|4116.65|4154.33|4116.33|10
1605197950000|2020-11-12 16:19:10|4154.49|4116.49|4154.4|4116.4|4154.53|4116.53|4154.37|4116.37|10
1605197960000|2020-11-12 16:19:20|4154.66|4116.66|4155.52|4117.52|4155.52|4117.52|4154.66|4116.66|10
1605197970000|2020-11-12 16:19:30|4155.71|4117.71|4155.8|4117.8|4155.87|4117.87|4155.71|4117.71|9
1605197980000|2020-11-12 16:19:40|4155.58|4117.58|4155.49|4117.49|4155.8|4117.8|4155.42|4117.42|10
1605197990000|2020-11-12 16:19:50|4155.45|4117.45|4155.88|4117.88|4155.88|4117.88|4155.45|4117.45|8
1605198000000|2020-11-12 16:20:00|4155.83|4117.83|4155.64|4117.64|4156.03|4118.03|4155.6|4117.6|10
1605198010000|2020-11-12 16:20:10|4155.61|4117.61|4155.75|4117.75|4155.85|4117.85|4155.53|4117.53|10
1605198020000|2020-11-12 16:20:20|4155.79|4117.79|4155.13|4117.13|4155.86|4117.86|4155.13|4117.13|10
1605198030000|2020-11-12 16:20:30|4154.94|4116.94|4153.79|4115.79|4154.94|4116.94|4153.77|4115.77|9
1605198040000|2020-11-12 16:20:40|4153.55|4115.55|4152.53|4114.53|4153.55|4115.55|4152.53|4114.53|10
1605198050000|2020-11-12 16:20:50|4152.5|4114.5|4151.55|4113.55|4152.5|4114.5|4151.55|4113.55|10
1605198060000|2020-11-12 16:21:00|4151.39|4113.39|4149.99|4111.99|4151.39|4113.39|4149.99|4111.99|10
1605198070000|2020-11-12 16:21:10|4149.92|4111.92|4150.15|4112.15|4150.15|4112.15|4149.43|4111.43|10
1605198080000|2020-11-12 16:21:20|4150.11|4112.11|4149.99|4111.99|4150.29|4112.29|4149.87|4111.87|10
1605198090000|2020-11-12 16:21:30|4150.08|4112.08|4149.92|4111.92|4150.08|4112.08|4149.81|4111.81|8
1605198100000|2020-11-12 16:21:40|4149.93|4111.93|4150.24|4112.24|4150.24|4112.24|4149.75|4111.75|10
1605198110000|2020-11-12 16:21:50|4150.27|4112.27|4151.36|4113.36|4151.36|4113.36|4150.27|4112.27|9
1605198120000|2020-11-12 16:22:00|4151.51|4113.51|4151.34|4113.34|4151.74|4113.74|4151.28|4113.28|10
1605198130000|2020-11-12 16:22:10|4151.25|4113.25|4150.64|4112.64|4151.25|4113.25|4150.64|4112.64|10
1605198140000|2020-11-12 16:22:20|4150.63|4112.63|4150.42|4112.42|4150.71|4112.71|4150.42|4112.42|10
1605198150000|2020-11-12 16:22:30|4150.44|4112.44|4150.65|4112.65|4150.65|4112.65|4150.41|4112.41|10
1605198160000|2020-11-12 16:22:40|4150.69|4112.69|4150.81|4112.81|4150.95|4112.95|4150.63|4112.63|10
1605198170000|2020-11-12 16:22:50|4150.82|4112.82|4151.47|4113.47|4151.47|4113.47|4150.82|4112.82|10
1605198180000|2020-11-12 16:23:00|4151.48|4113.48|4151.32|4113.32|4151.82|4113.82|4151.32|4113.32|10
1605198190000|2020-11-12 16:23:10|4151.17|4113.17|4150.2|4112.2|4151.33|4113.33|4150.2|4112.2|10
1605198200000|2020-11-12 16:23:20|4150.21|4112.21|4149.69|4111.69|4150.21|4112.21|4149.69|4111.69|10
1605198210000|2020-11-12 16:23:30|4149.84|4111.84|4149.59|4111.59|4149.87|4111.87|4149.59|4111.59|10
1605198220000|2020-11-12 16:23:40|4149.31|4111.31|4148.82|4110.82|4149.31|4111.31|4148.82|4110.82|10
1605198230000|2020-11-12 16:23:50|4148.77|4110.77|4149.21|4111.21|4149.25|4111.25|4148.77|4110.77|10
1605198240000|2020-11-12 16:24:00|4149.15|4111.15|4149.58|4111.58|4149.63|4111.63|4149.13|4111.13|9
1605198250000|2020-11-12 16:24:10|4149.62|4111.62|4149.23|4111.23|4149.78|4111.78|4149.23|4111.23|10
1605198260000|2020-11-12 16:24:20|4149.25|4111.25|4148.84|4110.84|4149.25|4111.25|4148.81|4110.81|10
1605198270000|2020-11-12 16:24:30|4148.83|4110.83|4148.97|4110.97|4148.97|4110.97|4148.76|4110.76|9
1605198280000|2020-11-12 16:24:40|4148.92|4110.92|4148.33|4110.33|4148.92|4110.92|4148.33|4110.33|9
1605198290000|2020-11-12 16:24:50|4148.34|4110.34|4148.77|4110.77|4148.77|4110.77|4148.2|4110.2|9
1605198300000|2020-11-12 16:25:00|4148.73|4110.73|4148.48|4110.48|4148.75|4110.75|4148.48|4110.48|10
1605198310000|2020-11-12 16:25:10|4148.43|4110.43|4147.07|4109.07|4148.43|4110.43|4147.07|4109.07|8
1605198320000|2020-11-12 16:25:20|4146.92|4108.92|4146.76|4108.76|4146.98|4108.98|4146.64|4108.64|10
1605198330000|2020-11-12 16:25:30|4146.84|4108.84|4147.01|4109.01|4147.13|4109.13|4146.84|4108.84|9
1605198340000|2020-11-12 16:25:40|4147.03|4109.03|4146.65|4108.65|4147.16|4109.16|4146.65|4108.65|10
1605198350000|2020-11-12 16:25:50|4146.49|4108.49|4145.68|4107.68|4146.49|4108.49|4145.68|4107.68|9
1605198360000|2020-11-12 16:26:00|4145.32|4107.32|4144.6|4106.6|4145.32|4107.32|4144.6|4106.6|10
1605198370000|2020-11-12 16:26:10|4144.49|4106.49|4144.45|4106.45|4144.49|4106.49|4144.23|4106.23|8
1605198380000|2020-11-12 16:26:20|4144.55|4106.55|4145.28|4107.28|4145.28|4107.28|4144.55|4106.55|10
1605198390000|2020-11-12 16:26:30|4145.3|4107.3|4146.37|4108.37|4146.37|4108.37|4145.29|4107.29|9
1605198400000|2020-11-12 16:26:40|4146.45|4108.45|4146.56|4108.56|4146.63|4108.63|4146.38|4108.38|10
1605198410000|2020-11-12 16:26:50|4146.45|4108.45|4145.96|4107.96|4146.45|4108.45|4145.96|4107.96|10
1605198420000|2020-11-12 16:27:00|4145.86|4107.86|4145.57|4107.57|4145.91|4107.91|4145.54|4107.54|10
1605198430000|2020-11-12 16:27:10|4145.47|4107.47|4145.19|4107.19|4145.59|4107.59|4145.19|4107.19|9
1605198440000|2020-11-12 16:27:20|4145.24|4107.24|4144.3|4106.3|4145.24|4107.24|4144.3|4106.3|10
1605198450000|2020-11-12 16:27:30|4143.83|4105.83|4143.06|4105.06|4143.83|4105.83|4142.91|4104.91|9
1605198460000|2020-11-12 16:27:40|4143.08|4105.08|4143.47|4105.47|4143.53|4105.53|4143.01|4105.01|10
1605198470000|2020-11-12 16:27:50|4143.67|4105.67|4144.8|4106.8|4144.8|4106.8|4143.67|4105.67|9
1605198480000|2020-11-12 16:28:00|4145.11|4107.11|4145.23|4107.23|4145.53|4107.53|4145.11|4107.11|10
1605198490000|2020-11-12 16:28:10|4145.42|4107.42|4145.38|4107.38|4145.52|4107.52|4145.31|4107.31|9
1605198500000|2020-11-12 16:28:20|4145.48|4107.48|4145.71|4107.71|4145.71|4107.71|4145.42|4107.42|6
1605198510000|2020-11-12 16:28:30|4145.64|4107.64|4146.6|4108.6|4146.6|4108.6|4145.63|4107.63|10
1605198520000|2020-11-12 16:28:40|4146.74|4108.74|4147.22|4109.22|4147.28|4109.28|4146.74|4108.74|10
1605198530000|2020-11-12 16:28:50|4147.26|4109.26|4145.92|4107.92|4147.29|4109.29|4145.92|4107.92|10
1605198540000|2020-11-12 16:29:00|4145.81|4107.81|4144.5|4106.5|4145.81|4107.81|4144.5|4106.5|10
1605198550000|2020-11-12 16:29:10|4144.52|4106.52|4143.97|4105.97|4144.53|4106.53|4143.97|4105.97|10
1605198560000|2020-11-12 16:29:20|4143.64|4105.64|4142.59|4104.59|4143.64|4105.64|4142.55|4104.55|10
1605198570000|2020-11-12 16:29:30|4142.13|4104.13|4140.03|4102.03|4142.13|4104.13|4140.03|4102.03|10
1605198580000|2020-11-12 16:29:40|4140|4102|4139.45|4101.45|4140|4102|4139.19|4101.19|9
1605198590000|2020-11-12 16:29:50|4139.48|4101.48|4140.33|4102.33|4140.33|4102.33|4139.43|4101.43|10
1605198600000|2020-11-12 16:30:00|4140.54|4102.54|4140.45|4102.45|4140.69|4102.69|4140.34|4102.34|10
1605198610000|2020-11-12 16:30:10|4140.42|4102.42|4140.28|4102.28|4140.52|4102.52|4140.24|4102.24|9
1605198620000|2020-11-12 16:30:20|4140.09|4102.09|4139.38|4101.38|4140.09|4102.09|4139.38|4101.38|10
1605198630000|2020-11-12 16:30:30|4139.3|4101.3|4138.45|4100.45|4139.3|4101.3|4138.45|4100.45|10
1605198640000|2020-11-12 16:30:40|4138.32|4100.32|4138.29|4100.29|4138.49|4100.49|4138.2|4100.2|10
1605198650000|2020-11-12 16:30:50|4138.36|4100.36|4138.09|4100.09|4138.36|4100.36|4138.09|4100.09|10
1605198660000|2020-11-12 16:31:00|4138.02|4100.02|4137.87|4099.87|4138.02|4100.02|4137.57|4099.57|10
1605198670000|2020-11-12 16:31:10|4137.91|4099.91|4137.81|4099.81|4137.92|4099.92|4137.7|4099.7|9
1605198680000|2020-11-12 16:31:20|4137.63|4099.63|4136.03|4098.03|4137.68|4099.68|4136.03|4098.03|9
1605198690000|2020-11-12 16:31:30|4135.82|4097.82|4135.4|4097.4|4135.97|4097.97|4135.23|4097.23|8
1605198700000|2020-11-12 16:31:40|4135.55|4097.55|4132.17|4094.17|4135.66|4097.66|4132.17|4094.17|10
1605198710000|2020-11-12 16:31:50|4131.41|4093.41|4128.55|4090.55|4131.41|4093.41|4128.55|4090.55|10
1605198720000|2020-11-12 16:32:00|4128.39|4090.39|4130.72|4092.72|4130.72|4092.72|4128.39|4090.39|10
1605198730000|2020-11-12 16:32:10|4130.78|4092.78|4131.79|4093.79|4131.87|4093.87|4130.78|4092.78|10
1605198740000|2020-11-12 16:32:20|4131.84|4093.84|4133.05|4095.05|4133.26|4095.26|4131.74|4093.74|9
1605198750000|2020-11-12 16:32:30|4133.32|4095.32|4131.2|4093.2|4133.32|4095.32|4131.2|4093.2|9
1605198760000|2020-11-12 16:32:40|4130.88|4092.88|4129.77|4091.77|4130.88|4092.88|4129.77|4091.77|10
1605198770000|2020-11-12 16:32:50|4129.67|4091.67|4128.65|4090.65|4129.67|4091.67|4128.61|4090.61|10
1605198780000|2020-11-12 16:33:00|4128.59|4090.59|4127.95|4089.95|4128.59|4090.59|4127.39|4089.39|10
1605198790000|2020-11-12 16:33:10|4128.13|4090.13|4129.13|4091.13|4129.13|4091.13|4128.13|4090.13|10
1605198800000|2020-11-12 16:33:20|4129.38|4091.38|4129.81|4091.81|4129.99|4091.99|4129.11|4091.11|9
1605198810000|2020-11-12 16:33:30|4130.09|4092.09|4129.76|4091.76|4130.21|4092.21|4129.76|4091.76|9
1605198820000|2020-11-12 16:33:40|4129.85|4091.85|4129.31|4091.31|4129.85|4091.85|4129.31|4091.31|9
1605198830000|2020-11-12 16:33:50|4129.52|4091.52|4129.47|4091.47|4129.52|4091.52|4129.29|4091.29|10
1605198840000|2020-11-12 16:34:00|4129.5|4091.5|4130.39|4092.39|4130.39|4092.39|4129.5|4091.5|8
1605198850000|2020-11-12 16:34:10|4130.56|4092.56|4130.62|4092.62|4130.63|4092.63|4130.44|4092.44|10
1605198860000|2020-11-12 16:34:20|4130.68|4092.68|4129.94|4091.94|4130.69|4092.69|4129.94|4091.94|10
1605198870000|2020-11-12 16:34:30|4129.97|4091.97|4128.89|4090.89|4129.97|4091.97|4128.89|4090.89|10
1605198880000|2020-11-12 16:34:40|4128.8|4090.8|4126.72|4088.72|4128.8|4090.8|4126.72|4088.72|10
1605198890000|2020-11-12 16:34:50|4127|4089|4126.41|4088.41|4127|4089|4126.41|4088.41|10
1605198900000|2020-11-12 16:35:00|4126.49|4088.49|4126.35|4088.35|4126.49|4088.49|4126.25|4088.25|8
1605198910000|2020-11-12 16:35:10|4126.42|4088.42|4127.08|4089.08|4127.08|4089.08|4126.42|4088.42|10
1605198920000|2020-11-12 16:35:20|4127.28|4089.28|4127.73|4089.73|4127.73|4089.73|4127.21|4089.21|10
1605198930000|2020-11-12 16:35:30|4127.93|4089.93|4128.84|4090.84|4128.84|4090.84|4127.93|4089.93|10
1605198940000|2020-11-12 16:35:40|4129.2|4091.2|4128.24|4090.24|4129.31|4091.31|4128.24|4090.24|10
1605198950000|2020-11-12 16:35:50|4128.28|4090.28|4127.93|4089.93|4128.32|4090.32|4127.89|4089.89|8
1605198960000|2020-11-12 16:36:00|4127.96|4089.96|4128.05|4090.05|4128.11|4090.11|4127.92|4089.92|8
1605198970000|2020-11-12 16:36:10|4128.24|4090.24|4129.05|4091.05|4129.05|4091.05|4128.2|4090.2|10
1605198980000|2020-11-12 16:36:20|4129|4091|4129.66|4091.66|4129.66|4091.66|4129|4091|10
1605198990000|2020-11-12 16:36:30|4130.03|4092.03|4130.76|4092.76|4130.76|4092.76|4130.03|4092.03|10
1605199000000|2020-11-12 16:36:40|4130.93|4092.93|4131.22|4093.22|4131.22|4093.22|4130.82|4092.82|10
1605199010000|2020-11-12 16:36:50|4131.17|4093.17|4132.05|4094.05|4132.05|4094.05|4131.16|4093.16|10
1605199020000|2020-11-12 16:37:00|4132.18|4094.18|4133.03|4095.03|4133.03|4095.03|4132.18|4094.18|8
1605199030000|2020-11-12 16:37:10|4132.97|4094.97|4133.71|4095.71|4133.84|4095.84|4132.97|4094.97|9
1605199040000|2020-11-12 16:37:20|4133.76|4095.76|4133.24|4095.24|4133.76|4095.76|4133.14|4095.14|9
1605199050000|2020-11-12 16:37:30|4133.2|4095.2|4133.48|4095.48|4133.69|4095.69|4133.2|4095.2|9
1605199060000|2020-11-12 16:37:40|4133.5|4095.5|4133.47|4095.47|4133.63|4095.63|4133.44|4095.44|10
1605199070000|2020-11-12 16:37:50|4133.34|4095.34|4132.95|4094.95|4133.34|4095.34|4132.89|4094.89|10
1605199080000|2020-11-12 16:38:00|4132.65|4094.65|4132.49|4094.49|4132.65|4094.65|4132.48|4094.48|8
1605199090000|2020-11-12 16:38:10|4132.43|4094.43|4132.43|4094.43|4132.5|4094.5|4132.4|4094.4|9
1605199100000|2020-11-12 16:38:20|4132.38|4094.38|4133.19|4095.19|4133.19|4095.19|4132.31|4094.31|9
1605199110000|2020-11-12 16:38:30|4133.47|4095.47|4135.33|4097.33|4135.33|4097.33|4133.47|4095.47|10
1605199120000|2020-11-12 16:38:40|4135.41|4097.41|4135.47|4097.47|4135.48|4097.48|4135.09|4097.09|10
1605199130000|2020-11-12 16:38:50|4135.64|4097.64|4136.14|4098.14|4136.18|4098.18|4135.64|4097.64|10
1605199140000|2020-11-12 16:39:00|4136.18|4098.18|4135.54|4097.54|4136.18|4098.18|4135.54|4097.54|8
1605199150000|2020-11-12 16:39:10|4135.34|4097.34|4134.78|4096.78|4135.34|4097.34|4134.78|4096.78|10
1605199160000|2020-11-12 16:39:20|4134.73|4096.73|4134.63|4096.63|4134.74|4096.74|4134.58|4096.58|9
1605199170000|2020-11-12 16:39:30|4134.74|4096.74|4134.61|4096.61|4134.86|4096.86|4134.59|4096.59|10
1605199180000|2020-11-12 16:39:40|4134.51|4096.51|4134.43|4096.43|4134.61|4096.61|4134.18|4096.18|10
1605199190000|2020-11-12 16:39:50|4134.48|4096.48|4134.56|4096.56|4134.72|4096.72|4134.22|4096.22|10
1605199200000|2020-11-12 16:40:00|4134.49|4096.49|4133.88|4095.88|4134.49|4096.49|4133.88|4095.88|10
1605199210000|2020-11-12 16:40:10|4133.87|4095.87|4133.71|4095.71|4134.25|4096.25|4133.71|4095.71|10
1605199220000|2020-11-12 16:40:20|4133.79|4095.79|4133.42|4095.42|4133.83|4095.83|4133.09|4095.09|9
1605199230000|2020-11-12 16:40:30|4133.55|4095.55|4133.45|4095.45|4133.81|4095.81|4133.44|4095.44|9
1605199240000|2020-11-12 16:40:40|4133.36|4095.36|4132.97|4094.97|4133.38|4095.38|4132.97|4094.97|9
1605199250000|2020-11-12 16:40:50|4133.01|4095.01|4132.18|4094.18|4133.01|4095.01|4132.18|4094.18|10
1605199260000|2020-11-12 16:41:00|4132.05|4094.05|4130.93|4092.93|4132.05|4094.05|4130.93|4092.93|10
1605199270000|2020-11-12 16:41:10|4130.85|4092.85|4130.46|4092.46|4130.85|4092.85|4130.44|4092.44|9
1605199280000|2020-11-12 16:41:20|4130.43|4092.43|4129.43|4091.43|4130.59|4092.59|4129.43|4091.43|10
1605199290000|2020-11-12 16:41:30|4129.13|4091.13|4129.01|4091.01|4129.26|4091.26|4128.99|4090.99|10
1605199300000|2020-11-12 16:41:40|4128.98|4090.98|4128.87|4090.87|4129.01|4091.01|4128.77|4090.77|9
1605199310000|2020-11-12 16:41:50|4128.81|4090.81|4128.7|4090.7|4128.87|4090.87|4128.66|4090.66|9
1605199320000|2020-11-12 16:42:00|4128.68|4090.68|4127.49|4089.49|4128.68|4090.68|4127.49|4089.49|9
1605199330000|2020-11-12 16:42:10|4127.5|4089.5|4126.39|4088.39|4127.5|4089.5|4126.39|4088.39|10
1605199340000|2020-11-12 16:42:20|4126.17|4088.17|4125.84|4087.84|4126.17|4088.17|4125.82|4087.82|10
1605199350000|2020-11-12 16:42:30|4125.79|4087.79|4125.94|4087.94|4125.95|4087.95|4125.59|4087.59|9
1605199360000|2020-11-12 16:42:40|4126.09|4088.09|4128.07|4090.07|4128.07|4090.07|4126.09|4088.09|10
1605199370000|2020-11-12 16:42:50|4128.2|4090.2|4129.15|4091.15|4129.15|4091.15|4128.2|4090.2|10
1605199380000|2020-11-12 16:43:00|4129.14|4091.14|4129.88|4091.88|4129.88|4091.88|4129.14|4091.14|10
1605199390000|2020-11-12 16:43:10|4129.85|4091.85|4130.43|4092.43|4130.43|4092.43|4129.85|4091.85|10
1605199400000|2020-11-12 16:43:20|4130.37|4092.37|4130.8|4092.8|4130.85|4092.85|4130.37|4092.37|10
1605199410000|2020-11-12 16:43:30|4130.91|4092.91|4130.59|4092.59|4130.91|4092.91|4130.59|4092.59|9
1605199420000|2020-11-12 16:43:40|4130.52|4092.52|4130.15|4092.15|4130.52|4092.52|4130.15|4092.15|10
1605199430000|2020-11-12 16:43:50|4129.88|4091.88|4128.63|4090.63|4129.88|4091.88|4128.63|4090.63|10
1605199440000|2020-11-12 16:44:00|4128.45|4090.45|4127.69|4089.69|4128.46|4090.46|4127.65|4089.65|10
1605199450000|2020-11-12 16:44:10|4127.61|4089.61|4126.94|4088.94|4127.61|4089.61|4126.94|4088.94|10
1605199460000|2020-11-12 16:44:20|4126.91|4088.91|4126.5|4088.5|4126.91|4088.91|4126.31|4088.31|10
1605199470000|2020-11-12 16:44:30|4126.61|4088.61|4126.77|4088.77|4126.87|4088.87|4126.49|4088.49|9
1605199480000|2020-11-12 16:44:40|4126.74|4088.74|4126.31|4088.31|4126.74|4088.74|4126.31|4088.31|8
1605199490000|2020-11-12 16:44:50|4126.24|4088.24|4125.8|4087.8|4126.24|4088.24|4125.8|4087.8|10
1605199500000|2020-11-12 16:45:00|4125.78|4087.78|4124.17|4086.17|4125.78|4087.78|4124.17|4086.17|10
1605199510000|2020-11-12 16:45:10|4124.08|4086.08|4124.56|4086.56|4124.56|4086.56|4124.02|4086.02|9
1605199520000|2020-11-12 16:45:20|4124.77|4086.77|4126.03|4088.03|4126.03|4088.03|4124.77|4086.77|9
1605199530000|2020-11-12 16:45:30|4126.06|4088.06|4126.2|4088.2|4126.29|4088.29|4126.06|4088.06|10
1605199540000|2020-11-12 16:45:40|4126.24|4088.24|4127.19|4089.19|4127.19|4089.19|4126.24|4088.24|10
1605199550000|2020-11-12 16:45:50|4127.42|4089.42|4128.22|4090.22|4128.22|4090.22|4127.38|4089.38|10
1605199560000|2020-11-12 16:46:00|4128.25|4090.25|4129.35|4091.35|4129.35|4091.35|4128.22|4090.22|10
1605199570000|2020-11-12 16:46:10|4129.39|4091.39|4129.35|4091.35|4129.66|4091.66|4129.31|4091.31|10
1605199580000|2020-11-12 16:46:20|4129.38|4091.38|4129.29|4091.29|4129.38|4091.38|4129.1|4091.1|9
1605199590000|2020-11-12 16:46:30|4129.3|4091.3|4130.69|4092.69|4130.69|4092.69|4129.23|4091.23|10
1605199600000|2020-11-12 16:46:40|4131.04|4093.04|4132.12|4094.12|4132.15|4094.15|4131.04|4093.04|10
1605199610000|2020-11-12 16:46:50|4132.18|4094.18|4132.93|4094.93|4132.93|4094.93|4132.18|4094.18|10
1605199620000|2020-11-12 16:47:00|4132.91|4094.91|4132.1|4094.1|4132.91|4094.91|4132.1|4094.1|10
1605199630000|2020-11-12 16:47:10|4131.62|4093.62|4130.36|4092.36|4131.62|4093.62|4130.36|4092.36|10
1605199640000|2020-11-12 16:47:20|4130.37|4092.37|4129.58|4091.58|4130.37|4092.37|4129.58|4091.58|9
1605199650000|2020-11-12 16:47:30|4129.44|4091.44|4128.96|4090.96|4129.49|4091.49|4128.96|4090.96|9
1605199660000|2020-11-12 16:47:40|4129.12|4091.12|4129.59|4091.59|4129.59|4091.59|4129.11|4091.11|10
1605199670000|2020-11-12 16:47:50|4129.61|4091.61|4129.03|4091.03|4129.64|4091.64|4129.03|4091.03|10
1605199680000|2020-11-12 16:48:00|4129.08|4091.08|4128.38|4090.38|4129.08|4091.08|4128.38|4090.38|10
1605199690000|2020-11-12 16:48:10|4128.31|4090.31|4128.45|4090.45|4128.45|4090.45|4127.94|4089.94|10
1605199700000|2020-11-12 16:48:20|4128.44|4090.44|4127.14|4089.14|4128.44|4090.44|4127.14|4089.14|10
1605199710000|2020-11-12 16:48:30|4127.04|4089.04|4126.36|4088.36|4127.04|4089.04|4126.36|4088.36|9
1605199720000|2020-11-12 16:48:40|4126.32|4088.32|4126.79|4088.79|4126.79|4088.79|4126.06|4088.06|10
1605199730000|2020-11-12 16:48:50|4126.94|4088.94|4127.4|4089.4|4127.4|4089.4|4126.94|4088.94|10
1605199740000|2020-11-12 16:49:00|4127.63|4089.63|4128.11|4090.11|4128.2|4090.2|4127.54|4089.54|10
1605199750000|2020-11-12 16:49:10|4128.53|4090.53|4128.21|4090.21|4128.54|4090.54|4128.21|4090.21|8
1605199760000|2020-11-12 16:49:20|4128.16|4090.16|4127.45|4089.45|4128.16|4090.16|4127.45|4089.45|10
1605199770000|2020-11-12 16:49:30|4127.39|4089.39|4126.93|4088.93|4127.39|4089.39|4126.8|4088.8|9
1605199780000|2020-11-12 16:49:40|4126.96|4088.96|4127.14|4089.14|4127.31|4089.31|4126.9|4088.9|10
1605199790000|2020-11-12 16:49:50|4127.07|4089.07|4126.91|4088.91|4127.1|4089.1|4126.89|4088.89|8
1605199800000|2020-11-12 16:50:00|4126.9|4088.9|4126.55|4088.55|4126.9|4088.9|4126.53|4088.53|10
1605199810000|2020-11-12 16:50:10|4126.37|4088.37|4126.2|4088.2|4126.38|4088.38|4126.17|4088.17|10
1605199820000|2020-11-12 16:50:20|4126.15|4088.15|4125.93|4087.93|4126.16|4088.16|4125.91|4087.91|10
1605199830000|2020-11-12 16:50:30|4125.91|4087.91|4126.41|4088.41|4126.41|4088.41|4125.82|4087.82|10
1605199840000|2020-11-12 16:50:40|4126.46|4088.46|4126.17|4088.17|4126.48|4088.48|4126.16|4088.16|10
1605199850000|2020-11-12 16:50:50|4126.12|4088.12|4126.15|4088.15|4126.15|4088.15|4125.98|4087.98|8
1605199860000|2020-11-12 16:51:00|4126.29|4088.29|4125.52|4087.52|4126.29|4088.29|4125.48|4087.48|10
1605199870000|2020-11-12 16:51:10|4125.53|4087.53|4125.23|4087.23|4125.53|4087.53|4125.18|4087.18|9
1605199880000|2020-11-12 16:51:20|4125.37|4087.37|4126.31|4088.31|4126.48|4088.48|4125.37|4087.37|9
1605199890000|2020-11-12 16:51:30|4126.49|4088.49|4126.43|4088.43|4126.74|4088.74|4126.43|4088.43|10
1605199900000|2020-11-12 16:51:40|4126.22|4088.22|4125.89|4087.89|4126.22|4088.22|4125.89|4087.89|10
1605199910000|2020-11-12 16:51:50|4125.84|4087.84|4125.97|4087.97|4125.98|4087.98|4125.84|4087.84|8
1605199920000|2020-11-12 16:52:00|4126.08|4088.08|4125.66|4087.66|4126.08|4088.08|4125.66|4087.66|10
1605199930000|2020-11-12 16:52:10|4125.69|4087.69|4125.85|4087.85|4125.88|4087.88|4125.69|4087.69|10
1605199940000|2020-11-12 16:52:20|4125.87|4087.87|4126.09|4088.09|4126.1|4088.1|4125.67|4087.67|10
1605199950000|2020-11-12 16:52:30|4126.13|4088.13|4126.2|4088.2|4126.2|4088.2|4126.07|4088.07|8
1605199960000|2020-11-12 16:52:40|4126.26|4088.26|4127.35|4089.35|4127.35|4089.35|4126.26|4088.26|10
1605199970000|2020-11-12 16:52:50|4127.52|4089.52|4129.06|4091.06|4129.07|4091.07|4127.52|4089.52|10
1605199980000|2020-11-12 16:53:00|4129.05|4091.05|4129.83|4091.83|4129.83|4091.83|4129.05|4091.05|10
1605199990000|2020-11-12 16:53:10|4129.82|4091.82|4130.54|4092.54|4130.54|4092.54|4129.81|4091.81|10
1605200000000|2020-11-12 16:53:20|4130.56|4092.56|4131.79|4093.79|4131.79|4093.79|4130.51|4092.51|10
1605200010000|2020-11-12 16:53:30|4132.31|4094.31|4134.26|4096.26|4134.26|4096.26|4132.31|4094.31|10
1605200020000|2020-11-12 16:53:40|4134.31|4096.31|4135.09|4097.09|4135.09|4097.09|4134.31|4096.31|9
1605200030000|2020-11-12 16:53:50|4135.16|4097.16|4136.64|4098.64|4136.64|4098.64|4135.16|4097.16|9
1605200040000|2020-11-12 16:54:00|4136.86|4098.86|4137.4|4099.4|4137.4|4099.4|4136.86|4098.86|10
1605200050000|2020-11-12 16:54:10|4137.38|4099.38|4136.59|4098.59|4137.38|4099.38|4136.59|4098.59|9
1605200060000|2020-11-12 16:54:20|4136.51|4098.51|4135.91|4097.91|4136.51|4098.51|4135.84|4097.84|10
1605200070000|2020-11-12 16:54:30|4136.08|4098.08|4136.1|4098.1|4136.27|4098.27|4135.98|4097.98|10
1605200080000|2020-11-12 16:54:40|4136.09|4098.09|4137.23|4099.23|4137.23|4099.23|4136.09|4098.09|10
1605200090000|2020-11-12 16:54:50|4137.15|4099.15|4136.46|4098.46|4137.16|4099.16|4136.42|4098.42|10
1605200100000|2020-11-12 16:55:00|4136.22|4098.22|4136.9|4098.9|4136.9|4098.9|4136.22|4098.22|10
1605200110000|2020-11-12 16:55:10|4136.91|4098.91|4137.4|4099.4|4137.41|4099.41|4136.88|4098.88|9
1605200120000|2020-11-12 16:55:20|4137.5|4099.5|4137.29|4099.29|4137.62|4099.62|4137.27|4099.27|9
1605200130000|2020-11-12 16:55:30|4137.2|4099.2|4136.88|4098.88|4137.2|4099.2|4136.88|4098.88|9
1605200140000|2020-11-12 16:55:40|4136.91|4098.91|4136.54|4098.54|4136.93|4098.93|4136.54|4098.54|8
1605200150000|2020-11-12 16:55:50|4136.53|4098.53|4136.01|4098.01|4136.53|4098.53|4136.01|4098.01|9
1605200160000|2020-11-12 16:56:00|4136.02|4098.02|4135.2|4097.2|4136.02|4098.02|4135.12|4097.12|9
1605200170000|2020-11-12 16:56:10|4135.27|4097.27|4135.71|4097.71|4135.89|4097.89|4135.19|4097.19|8
1605200180000|2020-11-12 16:56:20|4135.92|4097.92|4137.6|4099.6|4137.6|4099.6|4135.92|4097.92|10
1605200190000|2020-11-12 16:56:30|4137.56|4099.56|4137.42|4099.42|4137.68|4099.68|4137.42|4099.42|10
1605200200000|2020-11-12 16:56:40|4137.51|4099.51|4137.69|4099.69|4137.81|4099.81|4137.5|4099.5|10
1605200210000|2020-11-12 16:56:50|4138|4100|4138.17|4100.17|4138.2|4100.2|4137.92|4099.92|9
1605200220000|2020-11-12 16:57:00|4137.99|4099.99|4137.94|4099.94|4138.19|4100.19|4137.94|4099.94|9
1605200230000|2020-11-12 16:57:10|4137.74|4099.74|4136.37|4098.37|4137.74|4099.74|4136.37|4098.37|10
1605200240000|2020-11-12 16:57:20|4136.43|4098.43|4136.78|4098.78|4136.78|4098.78|4136.37|4098.37|9
1605200250000|2020-11-12 16:57:30|4137.14|4099.14|4137.8|4099.8|4137.8|4099.8|4137.14|4099.14|10
1605200260000|2020-11-12 16:57:40|4137.88|4099.88|4138.42|4100.42|4138.45|4100.45|4137.7|4099.7|10
1605200270000|2020-11-12 16:57:50|4138.25|4100.25|4138.24|4100.24|4138.45|4100.45|4138.22|4100.22|10
1605200280000|2020-11-12 16:58:00|4138.26|4100.26|4138.05|4100.05|4138.32|4100.32|4137.95|4099.95|9
1605200290000|2020-11-12 16:58:10|4138.02|4100.02|4138.47|4100.47|4138.47|4100.47|4137.92|4099.92|10
1605200300000|2020-11-12 16:58:20|4138.81|4100.81|4139.07|4101.07|4139.09|4101.09|4138.8|4100.8|10
1605200310000|2020-11-12 16:58:30|4139.14|4101.14|4138.99|4100.99|4139.15|4101.15|4138.99|4100.99|9
1605200320000|2020-11-12 16:58:40|4139.07|4101.07|4139.15|4101.15|4139.15|4101.15|4138.95|4100.95|8
1605200330000|2020-11-12 16:58:50|4139.25|4101.25|4139.17|4101.17|4139.25|4101.25|4139.1|4101.1|8
1605200340000|2020-11-12 16:59:00|4139.16|4101.16|4139.02|4101.02|4139.2|4101.2|4139.02|4101.02|8
1605200350000|2020-11-12 16:59:10|4139.1|4101.1|4139.16|4101.16|4139.19|4101.19|4138.97|4100.97|9
1605200360000|2020-11-12 16:59:20|4139.1|4101.1|4138.91|4100.91|4139.27|4101.27|4138.91|4100.91|10
1605200370000|2020-11-12 16:59:30|4138.82|4100.82|4138.72|4100.72|4138.83|4100.83|4138.57|4100.57|10
1605200380000|2020-11-12 16:59:40|4138.74|4100.74|4138.47|4100.47|4138.74|4100.74|4138.39|4100.39|9
1605200390000|2020-11-12 16:59:50|4138.45|4100.45|4138.3|4100.3|4138.45|4100.45|4138.19|4100.19|10
1605200400000|2020-11-12 17:00:00|4138.39|4100.39|4137.88|4099.88|4138.51|4100.51|4137.79|4099.79|10
1605200410000|2020-11-12 17:00:10|4138.17|4100.17|4138.59|4100.59|4138.59|4100.59|4138.17|4100.17|9
1605200420000|2020-11-12 17:00:20|4138.68|4100.68|4138.92|4100.92|4138.98|4100.98|4138.68|4100.68|10
1605200430000|2020-11-12 17:00:30|4139.12|4101.12|4140.74|4102.74|4140.74|4102.74|4139.12|4101.12|10
1605200440000|2020-11-12 17:00:40|4141.08|4103.08|4141.5|4103.5|4141.5|4103.5|4141.08|4103.08|9
1605200450000|2020-11-12 17:00:50|4141.38|4103.38|4141.35|4103.35|4141.46|4103.46|4141.32|4103.32|10
1605200460000|2020-11-12 17:01:00|4141.32|4103.32|4141.78|4103.78|4141.78|4103.78|4141.32|4103.32|10
1605200470000|2020-11-12 17:01:10|4141.89|4103.89|4142.09|4104.09|4142.09|4104.09|4141.84|4103.84|10
1605200480000|2020-11-12 17:01:20|4142.05|4104.05|4142.22|4104.22|4142.25|4104.25|4142.05|4104.05|10
1605200490000|2020-11-12 17:01:30|4142.2|4104.2|4141.75|4103.75|4142.22|4104.22|4141.75|4103.75|10
1605200500000|2020-11-12 17:01:40|4141.69|4103.69|4141.71|4103.71|4141.73|4103.73|4141.6|4103.6|9
1605200510000|2020-11-12 17:01:50|4141.72|4103.72|4141.7|4103.7|4141.86|4103.86|4141.64|4103.64|8
1605200520000|2020-11-12 17:02:00|4141.6|4103.6|4141.61|4103.61|4141.62|4103.62|4141.29|4103.29|10
1605200530000|2020-11-12 17:02:10|4141.11|4103.11|4141.01|4103.01|4141.2|4103.2|4140.72|4102.72|9
1605200540000|2020-11-12 17:02:20|4141.2|4103.2|4142.26|4104.26|4142.26|4104.26|4141.17|4103.17|9
1605200550000|2020-11-12 17:02:30|4142.5|4104.5|4143.78|4105.78|4143.78|4105.78|4142.5|4104.5|9
1605200560000|2020-11-12 17:02:40|4143.81|4105.81|4145.25|4107.25|4145.25|4107.25|4143.81|4105.81|10
1605200570000|2020-11-12 17:02:50|4145.18|4107.18|4145.42|4107.42|4145.46|4107.46|4144.94|4106.94|9
1605200580000|2020-11-12 17:03:00|4145.37|4107.37|4149.29|4111.29|4149.29|4111.29|4145.37|4107.37|10
1605200590000|2020-11-12 17:03:10|4149.22|4111.22|4149.46|4111.46|4149.52|4111.52|4149.07|4111.07|10
1605200600000|2020-11-12 17:03:20|4149.71|4111.71|4149.23|4111.23|4149.71|4111.71|4149.08|4111.08|9
1605200610000|2020-11-12 17:03:30|4148.85|4110.85|4148.76|4110.76|4148.89|4110.89|4148.57|4110.57|10
1605200620000|2020-11-12 17:03:40|4148.79|4110.79|4148.98|4110.98|4149.45|4111.45|4148.71|4110.71|10
1605200630000|2020-11-12 17:03:50|4148.33|4110.33|4146.73|4108.73|4148.33|4110.33|4146.63|4108.63|10
1605200640000|2020-11-12 17:04:00|4146.49|4108.49|4146.01|4108.01|4146.49|4108.49|4145.85|4107.85|9
1605200650000|2020-11-12 17:04:10|4146.11|4108.11|4147.2|4109.2|4147.2|4109.2|4146.07|4108.07|10
1605200660000|2020-11-12 17:04:20|4147.28|4109.28|4147.82|4109.82|4147.95|4109.95|4147.28|4109.28|10
1605200670000|2020-11-12 17:04:30|4147.79|4109.79|4147.84|4109.84|4147.84|4109.84|4147.61|4109.61|10
1605200680000|2020-11-12 17:04:40|4148.09|4110.09|4148.06|4110.06|4148.42|4110.42|4148.06|4110.06|8
1605200690000|2020-11-12 17:04:50|4147.97|4109.97|4147.64|4109.64|4147.98|4109.98|4147.57|4109.57|10
1605200700000|2020-11-12 17:05:00|4147.51|4109.51|4147.41|4109.41|4147.53|4109.53|4147.3|4109.3|8
1605200710000|2020-11-12 17:05:10|4147.45|4109.45|4147.7|4109.7|4147.84|4109.84|4147.45|4109.45|9
1605200720000|2020-11-12 17:05:20|4147.5|4109.5|4146.64|4108.64|4147.57|4109.57|4146.64|4108.64|10
1605200730000|2020-11-12 17:05:30|4146.58|4108.58|4146.07|4108.07|4146.58|4108.58|4146.07|4108.07|9
1605200740000|2020-11-12 17:05:40|4146.05|4108.05|4145.23|4107.23|4146.05|4108.05|4145.13|4107.13|10
1605200750000|2020-11-12 17:05:50|4144.98|4106.98|4142.26|4104.26|4144.98|4106.98|4142.26|4104.26|10
1605200760000|2020-11-12 17:06:00|4142.08|4104.08|4141.61|4103.61|4142.08|4104.08|4141.61|4103.61|10
1605200770000|2020-11-12 17:06:10|4141.78|4103.78|4143.24|4105.24|4143.24|4105.24|4141.78|4103.78|10
1605200780000|2020-11-12 17:06:20|4143.44|4105.44|4143.42|4105.42|4143.88|4105.88|4143.3|4105.3|9
1605200790000|2020-11-12 17:06:30|4143.53|4105.53|4143.43|4105.43|4143.78|4105.78|4143.43|4105.43|10
1605200800000|2020-11-12 17:06:40|4143.54|4105.54|4142.97|4104.97|4143.54|4105.54|4142.97|4104.97|9
1605200810000|2020-11-12 17:06:50|4142.93|4104.93|4142.98|4104.98|4142.98|4104.98|4142.77|4104.77|10
1605200820000|2020-11-12 17:07:00|4142.95|4104.95|4143.49|4105.49|4143.55|4105.55|4142.95|4104.95|10
1605200830000|2020-11-12 17:07:10|4143.35|4105.35|4143.07|4105.07|4143.35|4105.35|4143.07|4105.07|10
1605200840000|2020-11-12 17:07:20|4143.05|4105.05|4143.29|4105.29|4143.29|4105.29|4142.94|4104.94|10
1605200850000|2020-11-12 17:07:30|4143.5|4105.5|4144.63|4106.63|4144.63|4106.63|4143.5|4105.5|8
1605200860000|2020-11-12 17:07:40|4145.21|4107.21|4145.73|4107.73|4145.81|4107.81|4145.21|4107.21|10
1605200870000|2020-11-12 17:07:50|4145.3|4107.3|4144.73|4106.73|4145.3|4107.3|4144.73|4106.73|9
1605200880000|2020-11-12 17:08:00|4144.75|4106.75|4144.91|4106.91|4144.93|4106.93|4144.75|4106.75|10
1605200890000|2020-11-12 17:08:10|4144.9|4106.9|4144.94|4106.94|4145.1|4107.1|4144.76|4106.76|9
1605200900000|2020-11-12 17:08:20|4144.9|4106.9|4144.46|4106.46|4144.9|4106.9|4144.39|4106.39|9
1605200910000|2020-11-12 17:08:30|4144.07|4106.07|4143.63|4105.63|4144.08|4106.08|4143.54|4105.54|9
1605200920000|2020-11-12 17:08:40|4143.52|4105.52|4143.53|4105.53|4143.65|4105.65|4143.46|4105.46|10
1605200930000|2020-11-12 17:08:50|4143.45|4105.45|4142.89|4104.89|4143.45|4105.45|4142.88|4104.88|10
1605200940000|2020-11-12 17:09:00|4142.83|4104.83|4143.55|4105.55|4143.57|4105.57|4142.83|4104.83|10
1605200950000|2020-11-12 17:09:10|4143.62|4105.62|4144.53|4106.53|4144.53|4106.53|4143.62|4105.62|9
1605200960000|2020-11-12 17:09:20|4144.79|4106.79|4145.35|4107.35|4145.5|4107.5|4144.79|4106.79|10
1605200970000|2020-11-12 17:09:30|4145.45|4107.45|4145.71|4107.71|4145.71|4107.71|4145.3|4107.3|9
1605200980000|2020-11-12 17:09:40|4145.68|4107.68|4145.28|4107.28|4145.68|4107.68|4145.28|4107.28|9
1605200990000|2020-11-12 17:09:50|4145.14|4107.14|4143.74|4105.74|4145.14|4107.14|4143.74|4105.74|10
1605201000000|2020-11-12 17:10:00|4143.39|4105.39|4142.16|4104.16|4143.39|4105.39|4142.15|4104.15|9
1605201010000|2020-11-12 17:10:10|4142.02|4104.02|4141.21|4103.21|4142.02|4104.02|4141.2|4103.2|10
1605201020000|2020-11-12 17:10:20|4140.96|4102.96|4139.85|4101.85|4140.96|4102.96|4139.85|4101.85|10
1605201030000|2020-11-12 17:10:30|4140.12|4102.12|4140.09|4102.09|4140.44|4102.44|4140.09|4102.09|10
1605201040000|2020-11-12 17:10:40|4139.83|4101.83|4139.64|4101.64|4140.01|4102.01|4139.43|4101.43|9
1605201050000|2020-11-12 17:10:50|4139.21|4101.21|4138.88|4100.88|4139.21|4101.21|4138.48|4100.48|9
1605201060000|2020-11-12 17:11:00|4138.98|4100.98|4139.38|4101.38|4139.46|4101.46|4138.98|4100.98|10
1605201070000|2020-11-12 17:11:10|4139.28|4101.28|4139.67|4101.67|4139.67|4101.67|4139.11|4101.11|10
1605201080000|2020-11-12 17:11:20|4139.82|4101.82|4140.58|4102.58|4140.58|4102.58|4139.82|4101.82|10
1605201090000|2020-11-12 17:11:30|4140.78|4102.78|4141.49|4103.49|4141.49|4103.49|4140.78|4102.78|9
1605201100000|2020-11-12 17:11:40|4141.69|4103.69|4141.25|4103.25|4141.79|4103.79|4141.25|4103.25|10
1605201110000|2020-11-12 17:11:50|4140.95|4102.95|4140.22|4102.22|4140.95|4102.95|4140.09|4102.09|10
1605201120000|2020-11-12 17:12:00|4140.07|4102.07|4139.21|4101.21|4140.07|4102.07|4139.21|4101.21|10
1605201130000|2020-11-12 17:12:10|4138.94|4100.94|4138.66|4100.66|4139.02|4101.02|4138.66|4100.66|10
1605201140000|2020-11-12 17:12:20|4138.39|4100.39|4138.46|4100.46|4138.56|4100.56|4138.28|4100.28|10
1605201150000|2020-11-12 17:12:30|4138.37|4100.37|4138.2|4100.2|4138.37|4100.37|4138.08|4100.08|9
1605201160000|2020-11-12 17:12:40|4138.1|4100.1|4138.52|4100.52|4138.52|4100.52|4138.1|4100.1|10
1605201170000|2020-11-12 17:12:50|4138.55|4100.55|4138.38|4100.38|4138.75|4100.75|4138.38|4100.38|8
1605201180000|2020-11-12 17:13:00|4138.33|4100.33|4138.11|4100.11|4138.33|4100.33|4138.02|4100.02|9
1605201190000|2020-11-12 17:13:10|4138.36|4100.36|4138.23|4100.23|4138.36|4100.36|4138.17|4100.17|9
1605201200000|2020-11-12 17:13:20|4138.32|4100.32|4138.8|4100.8|4138.8|4100.8|4138.32|4100.32|9
1605201210000|2020-11-12 17:13:30|4138.94|4100.94|4140.41|4102.41|4140.41|4102.41|4138.94|4100.94|9
1605201220000|2020-11-12 17:13:40|4140.52|4102.52|4140.52|4102.52|4140.62|4102.62|4140.25|4102.25|10
1605201230000|2020-11-12 17:13:50|4140.53|4102.53|4140.51|4102.51|4140.54|4102.54|4140.29|4102.29|9
1605201240000|2020-11-12 17:14:00|4140.24|4102.24|4139.72|4101.72|4140.24|4102.24|4139.72|4101.72|10
1605201250000|2020-11-12 17:14:10|4139.8|4101.8|4139.89|4101.89|4139.89|4101.89|4139.53|4101.53|9
1605201260000|2020-11-12 17:14:20|4139.84|4101.84|4139.97|4101.97|4139.97|4101.97|4139.77|4101.77|10
1605201270000|2020-11-12 17:14:30|4140.13|4102.13|4140.36|4102.36|4140.36|4102.36|4140.07|4102.07|9
1605201280000|2020-11-12 17:14:40|4140.44|4102.44|4141.17|4103.17|4141.17|4103.17|4140.44|4102.44|9
1605201290000|2020-11-12 17:14:50|4141.12|4103.12|4141.36|4103.36|4141.54|4103.54|4141.04|4103.04|10
1605201300000|2020-11-12 17:15:00|4141.35|4103.35|4142.11|4104.11|4142.11|4104.11|4141.35|4103.35|8
1605201310000|2020-11-12 17:15:10|4142.15|4104.15|4143.52|4105.52|4143.52|4105.52|4142.15|4104.15|10
1605201320000|2020-11-12 17:15:20|4143.65|4105.65|4144.66|4106.66|4144.69|4106.69|4143.65|4105.65|10
1605201330000|2020-11-12 17:15:30|4144.82|4106.82|4145.59|4107.59|4145.59|4107.59|4144.82|4106.82|10
1605201340000|2020-11-12 17:15:40|4145.48|4107.48|4145.78|4107.78|4145.78|4107.78|4145.4|4107.4|10
1605201350000|2020-11-12 17:15:50|4145.94|4107.94|4146.12|4108.12|4146.5|4108.5|4145.94|4107.94|10
1605201360000|2020-11-12 17:16:00|4146.1|4108.1|4145.33|4107.33|4146.1|4108.1|4145.33|4107.33|9
1605201370000|2020-11-12 17:16:10|4145.31|4107.31|4145.65|4107.65|4145.68|4107.68|4145.21|4107.21|10
1605201380000|2020-11-12 17:16:20|4145.49|4107.49|4145.81|4107.81|4145.81|4107.81|4145.42|4107.42|10
1605201390000|2020-11-12 17:16:30|4145.82|4107.82|4146.08|4108.08|4146.08|4108.08|4145.73|4107.73|10
1605201400000|2020-11-12 17:16:40|4146.11|4108.11|4146.41|4108.41|4146.42|4108.42|4146.11|4108.11|10
1605201410000|2020-11-12 17:16:50|4146.57|4108.57|4147.89|4109.89|4147.89|4109.89|4146.57|4108.57|10
1605201420000|2020-11-12 17:17:00|4148.13|4110.13|4149.21|4111.21|4149.21|4111.21|4148.13|4110.13|9
1605201430000|2020-11-12 17:17:10|4149.22|4111.22|4148.85|4110.85|4149.31|4111.31|4148.79|4110.79|9
1605201440000|2020-11-12 17:17:20|4148.71|4110.71|4147.37|4109.37|4148.71|4110.71|4147.37|4109.37|10
1605201450000|2020-11-12 17:17:30|4147.03|4109.03|4147.75|4109.75|4147.79|4109.79|4147.03|4109.03|10
1605201460000|2020-11-12 17:17:40|4147.84|4109.84|4148.14|4110.14|4148.14|4110.14|4147.74|4109.74|10
1605201470000|2020-11-12 17:17:50|4148.12|4110.12|4148.75|4110.75|4148.75|4110.75|4148.12|4110.12|10
1605201480000|2020-11-12 17:18:00|4148.92|4110.92|4150.04|4112.04|4150.04|4112.04|4148.92|4110.92|10
1605201490000|2020-11-12 17:18:10|4150.03|4112.03|4151.55|4113.55|4151.59|4113.59|4150.03|4112.03|10
1605201500000|2020-11-12 17:18:20|4151.6|4113.6|4151.86|4113.86|4152.03|4114.03|4151.6|4113.6|10
1605201510000|2020-11-12 17:18:30|4151.81|4113.81|4151.75|4113.75|4152.08|4114.08|4151.73|4113.73|10
1605201520000|2020-11-12 17:18:40|4151.8|4113.8|4151.1|4113.1|4151.85|4113.85|4151.09|4113.09|10
1605201530000|2020-11-12 17:18:50|4151.12|4113.12|4151.3|4113.3|4151.31|4113.31|4151.01|4113.01|10
1605201540000|2020-11-12 17:19:00|4151.29|4113.29|4151.09|4113.09|4151.32|4113.32|4151.06|4113.06|8
1605201550000|2020-11-12 17:19:10|4151.11|4113.11|4151.21|4113.21|4151.21|4113.21|4151.03|4113.03|8
1605201560000|2020-11-12 17:19:20|4151.3|4113.3|4151.63|4113.63|4151.63|4113.63|4151.13|4113.13|10
1605201570000|2020-11-12 17:19:30|4151.67|4113.67|4151.94|4113.94|4151.94|4113.94|4151.59|4113.59|10
1605201580000|2020-11-12 17:19:40|4152.02|4114.02|4152.51|4114.51|4152.51|4114.51|4151.71|4113.71|10
1605201590000|2020-11-12 17:19:50|4152.8|4114.8|4153.58|4115.58|4153.58|4115.58|4152.8|4114.8|10
1605201600000|2020-11-12 17:20:00|4153.68|4115.68|4155.04|4117.04|4155.04|4117.04|4153.68|4115.68|9
1605201610000|2020-11-12 17:20:10|4155.07|4117.07|4157.04|4119.04|4157.04|4119.04|4155.07|4117.07|10
1605201620000|2020-11-12 17:20:20|4156.84|4118.84|4158.16|4120.16|4158.16|4120.16|4156.84|4118.84|10
1605201630000|2020-11-12 17:20:30|4158.12|4120.12|4157.3|4119.3|4158.12|4120.12|4157.3|4119.3|9
1605201640000|2020-11-12 17:20:40|4157.15|4119.15|4155.14|4117.14|4157.15|4119.15|4155.12|4117.12|10
1605201650000|2020-11-12 17:20:50|4155.02|4117.02|4154.58|4116.58|4155.02|4117.02|4154.36|4116.36|9
1605201660000|2020-11-12 17:21:00|4154.51|4116.51|4154.35|4116.35|4154.87|4116.87|4154.28|4116.28|10
1605201670000|2020-11-12 17:21:10|4154.43|4116.43|4154.66|4116.66|4154.75|4116.75|4154.43|4116.43|10
1605201680000|2020-11-12 17:21:20|4154.65|4116.65|4153.67|4115.67|4154.7|4116.7|4153.63|4115.63|10
1605201690000|2020-11-12 17:21:30|4153.92|4115.92|4152.97|4114.97|4153.92|4115.92|4152.91|4114.91|10
1605201700000|2020-11-12 17:21:40|4153.38|4115.38|4153.94|4115.94|4153.94|4115.94|4153.24|4115.24|9
1605201710000|2020-11-12 17:21:50|4153.89|4115.89|4153.69|4115.69|4153.97|4115.97|4153.68|4115.68|10
1605201720000|2020-11-12 17:22:00|4153.74|4115.74|4152.45|4114.45|4153.74|4115.74|4152.45|4114.45|9
1605201730000|2020-11-12 17:22:10|4152.18|4114.18|4152|4114|4152.21|4114.21|4151.95|4113.95|9
1605201740000|2020-11-12 17:22:20|4152.13|4114.13|4152.91|4114.91|4152.91|4114.91|4151.89|4113.89|10
1605201750000|2020-11-12 17:22:30|4153|4115|4153.58|4115.58|4153.71|4115.71|4153|4115|9
1605201760000|2020-11-12 17:22:40|4153.65|4115.65|4153.23|4115.23|4153.65|4115.65|4153.21|4115.21|10
1605201770000|2020-11-12 17:22:50|4153.22|4115.22|4153.79|4115.79|4153.79|4115.79|4153.08|4115.08|8
1605201780000|2020-11-12 17:23:00|4153.82|4115.82|4154.38|4116.38|4154.38|4116.38|4153.82|4115.82|7
1605201790000|2020-11-12 17:23:10|4154.48|4116.48|4154.98|4116.98|4154.98|4116.98|4154.48|4116.48|8
1605201800000|2020-11-12 17:23:20|4155.01|4117.01|4154.55|4116.55|4155.01|4117.01|4154.55|4116.55|10
1605201810000|2020-11-12 17:23:30|4154.62|4116.62|4154.5|4116.5|4154.62|4116.62|4154.28|4116.28|9
1605201820000|2020-11-12 17:23:40|4154.34|4116.34|4154.05|4116.05|4154.34|4116.34|4154.05|4116.05|8
1605201830000|2020-11-12 17:23:50|4154.03|4116.03|4153.78|4115.78|4154.03|4116.03|4153.78|4115.78|9
1605201840000|2020-11-12 17:24:00|4153.6|4115.6|4153.49|4115.49|4153.72|4115.72|4153.41|4115.41|8
1605201850000|2020-11-12 17:24:10|4153.54|4115.54|4152.95|4114.95|4153.57|4115.57|4152.95|4114.95|10
1605201860000|2020-11-12 17:24:20|4153.05|4115.05|4152.05|4114.05|4153.05|4115.05|4152.05|4114.05|10
1605201870000|2020-11-12 17:24:30|4152.1|4114.1|4151.8|4113.8|4152.14|4114.14|4151.74|4113.74|10
1605201880000|2020-11-12 17:24:40|4151.76|4113.76|4151.28|4113.28|4151.83|4113.83|4151.18|4113.18|10
1605201890000|2020-11-12 17:24:50|4151.24|4113.24|4150.51|4112.51|4151.24|4113.24|4150.51|4112.51|10
1605201900000|2020-11-12 17:25:00|4150.5|4112.5|4150.61|4112.61|4150.61|4112.61|4150.44|4112.44|8
1605201910000|2020-11-12 17:25:10|4150.58|4112.58|4150.43|4112.43|4150.58|4112.58|4150.37|4112.37|9
1605201920000|2020-11-12 17:25:20|4150.48|4112.48|4150.35|4112.35|4150.73|4112.73|4150.27|4112.27|10
1605201930000|2020-11-12 17:25:30|4150.45|4112.45|4149.76|4111.76|4150.45|4112.45|4149.65|4111.65|10
1605201940000|2020-11-12 17:25:40|4149.65|4111.65|4148.19|4110.19|4149.65|4111.65|4148.19|4110.19|10
1605201950000|2020-11-12 17:25:50|4148.2|4110.2|4147.22|4109.22|4148.2|4110.2|4147.09|4109.09|10
1605201960000|2020-11-12 17:26:00|4147.16|4109.16|4146.35|4108.35|4147.16|4109.16|4146.33|4108.33|10
1605201970000|2020-11-12 17:26:10|4146.32|4108.32|4145.71|4107.71|4146.32|4108.32|4145.63|4107.63|10
1605201980000|2020-11-12 17:26:20|4145.64|4107.64|4145.34|4107.34|4145.64|4107.64|4145.27|4107.27|9
1605201990000|2020-11-12 17:26:30|4145.3|4107.3|4145.94|4107.94|4145.94|4107.94|4145.3|4107.3|10
1605202000000|2020-11-12 17:26:40|4146.16|4108.16|4146.23|4108.23|4146.38|4108.38|4146.16|4108.16|9
1605202010000|2020-11-12 17:26:50|4146.26|4108.26|4145.73|4107.73|4146.28|4108.28|4145.73|4107.73|10
1605202020000|2020-11-12 17:27:00|4145.72|4107.72|4145.74|4107.74|4145.91|4107.91|4145.61|4107.61|10
1605202030000|2020-11-12 17:27:10|4145.76|4107.76|4145.68|4107.68|4145.79|4107.79|4145.61|4107.61|10
1605202040000|2020-11-12 17:27:20|4145.67|4107.67|4145.24|4107.24|4145.67|4107.67|4145.24|4107.24|9
1605202050000|2020-11-12 17:27:30|4145.18|4107.18|4144.81|4106.81|4145.18|4107.18|4144.6|4106.6|9
1605202060000|2020-11-12 17:27:40|4144.72|4106.72|4143.72|4105.72|4144.84|4106.84|4143.72|4105.72|10
1605202070000|2020-11-12 17:27:50|4143.71|4105.71|4142.6|4104.6|4143.71|4105.71|4142.52|4104.52|10
1605202080000|2020-11-12 17:28:00|4142.51|4104.51|4144.14|4106.14|4144.14|4106.14|4142.51|4104.51|10
1605202090000|2020-11-12 17:28:10|4143.99|4105.99|4144.05|4106.05|4144.68|4106.68|4143.99|4105.99|10
1605202100000|2020-11-12 17:28:20|4144.02|4106.02|4143.92|4105.92|4144.02|4106.02|4143.53|4105.53|10
1605202110000|2020-11-12 17:28:30|4143.86|4105.86|4144.5|4106.5|4144.5|4106.5|4143.86|4105.86|10
1605202120000|2020-11-12 17:28:40|4144.61|4106.61|4145|4107|4145|4107|4144.61|4106.61|10
1605202130000|2020-11-12 17:28:50|4144.87|4106.87|4144.93|4106.93|4145.07|4107.07|4144.8|4106.8|9
1605202140000|2020-11-12 17:29:00|4144.73|4106.73|4145.13|4107.13|4145.13|4107.13|4144.72|4106.72|10
1605202150000|2020-11-12 17:29:10|4145.05|4107.05|4145.49|4107.49|4145.49|4107.49|4145.05|4107.05|8
1605202160000|2020-11-12 17:29:20|4145.39|4107.39|4145.49|4107.49|4145.52|4107.52|4145.19|4107.19|10
1605202170000|2020-11-12 17:29:30|4145.5|4107.5|4146.28|4108.28|4146.28|4108.28|4145.5|4107.5|10
1605202180000|2020-11-12 17:29:40|4146.24|4108.24|4146.7|4108.7|4146.7|4108.7|4146.2|4108.2|9
1605202190000|2020-11-12 17:29:50|4146.87|4108.87|4147.31|4109.31|4147.31|4109.31|4146.87|4108.87|10
1605202200000|2020-11-12 17:30:00|4147.36|4109.36|4147.89|4109.89|4147.89|4109.89|4147.36|4109.36|10
1605202210000|2020-11-12 17:30:10|4147.86|4109.86|4147.55|4109.55|4147.9|4109.9|4147.55|4109.55|10
1605202220000|2020-11-12 17:30:20|4147.53|4109.53|4147.67|4109.67|4147.86|4109.86|4147.52|4109.52|8
1605202230000|2020-11-12 17:30:30|4147.56|4109.56|4147.42|4109.42|4147.56|4109.56|4147.35|4109.35|9
1605202240000|2020-11-12 17:30:40|4147.44|4109.44|4147.64|4109.64|4147.64|4109.64|4147.29|4109.29|10
1605202250000|2020-11-12 17:30:50|4147.6|4109.6|4147.42|4109.42|4147.6|4109.6|4147.42|4109.42|7
1605202260000|2020-11-12 17:31:00|4147.52|4109.52|4147.59|4109.59|4147.6|4109.6|4147.47|4109.47|8
1605202270000|2020-11-12 17:31:10|4147.81|4109.81|4147.92|4109.92|4147.92|4109.92|4147.7|4109.7|9
1605202280000|2020-11-12 17:31:20|4147.85|4109.85|4147.21|4109.21|4147.85|4109.85|4147.21|4109.21|9
1605202290000|2020-11-12 17:31:30|4147.2|4109.2|4146.53|4108.53|4147.2|4109.2|4146.53|4108.53|10
1605202300000|2020-11-12 17:31:40|4146.67|4108.67|4147.36|4109.36|4147.39|4109.39|4146.67|4108.67|10
1605202310000|2020-11-12 17:31:50|4147.34|4109.34|4146.97|4108.97|4147.34|4109.34|4146.97|4108.97|10
1605202320000|2020-11-12 17:32:00|4146.9|4108.9|4146.51|4108.51|4146.92|4108.92|4146.51|4108.51|10
1605202330000|2020-11-12 17:32:10|4146.41|4108.41|4146.23|4108.23|4146.48|4108.48|4146.23|4108.23|9
1605202340000|2020-11-12 17:32:20|4146.2|4108.2|4145.95|4107.95|4146.2|4108.2|4145.87|4107.87|9
1605202350000|2020-11-12 17:32:30|4145.76|4107.76|4144.74|4106.74|4145.76|4107.76|4144.74|4106.74|8
1605202360000|2020-11-12 17:32:40|4144.62|4106.62|4142.18|4104.18|4144.62|4106.62|4142.18|4104.18|9
1605202370000|2020-11-12 17:32:50|4141.96|4103.96|4142.44|4104.44|4142.44|4104.44|4141.74|4103.74|10
1605202380000|2020-11-12 17:33:00|4142.68|4104.68|4142.31|4104.31|4142.88|4104.88|4142.31|4104.31|10
1605202390000|2020-11-12 17:33:10|4142.2|4104.2|4141.38|4103.38|4142.2|4104.2|4141.38|4103.38|10
1605202400000|2020-11-12 17:33:20|4141.23|4103.23|4139.34|4101.34|4141.23|4103.23|4139.34|4101.34|10
1605202410000|2020-11-12 17:33:30|4139.54|4101.54|4139.42|4101.42|4139.54|4101.54|4139.24|4101.24|10
1605202420000|2020-11-12 17:33:40|4139.43|4101.43|4138.9|4100.9|4139.43|4101.43|4138.9|4100.9|10
1605202430000|2020-11-12 17:33:50|4138.86|4100.86|4138.87|4100.87|4138.95|4100.95|4138.67|4100.67|10
1605202440000|2020-11-12 17:34:00|4138.95|4100.95|4139.45|4101.45|4139.47|4101.47|4138.89|4100.89|10
1605202450000|2020-11-12 17:34:10|4139.64|4101.64|4140.3|4102.3|4140.3|4102.3|4139.64|4101.64|10
1605202460000|2020-11-12 17:34:20|4140.4|4102.4|4141|4103|4141.11|4103.11|4140.4|4102.4|10
1605202470000|2020-11-12 17:34:30|4141.27|4103.27|4141.07|4103.07|4141.27|4103.27|4140.97|4102.97|10
1605202480000|2020-11-12 17:34:40|4141.01|4103.01|4142.06|4104.06|4142.06|4104.06|4141.01|4103.01|10
1605202490000|2020-11-12 17:34:50|4142.11|4104.11|4142.47|4104.47|4142.47|4104.47|4142.11|4104.11|10
1605202500000|2020-11-12 17:35:00|4142.33|4104.33|4141.88|4103.88|4142.33|4104.33|4141.88|4103.88|8
1605202510000|2020-11-12 17:35:10|4141.63|4103.63|4141.69|4103.69|4141.75|4103.75|4141.56|4103.56|10
1605202520000|2020-11-12 17:35:20|4141.77|4103.77|4141.82|4103.82|4141.93|4103.93|4141.75|4103.75|10
1605202530000|2020-11-12 17:35:30|4141.61|4103.61|4141.12|4103.12|4141.61|4103.61|4140.98|4102.98|10
1605202540000|2020-11-12 17:35:40|4140.9|4102.9|4141.26|4103.26|4141.39|4103.39|4140.9|4102.9|9
1605202550000|2020-11-12 17:35:50|4141.47|4103.47|4141.24|4103.24|4141.47|4103.47|4141.11|4103.11|10
1605202560000|2020-11-12 17:36:00|4141.3|4103.3|4141.7|4103.7|4141.7|4103.7|4141.3|4103.3|10
1605202570000|2020-11-12 17:36:10|4141.65|4103.65|4141.33|4103.33|4141.66|4103.66|4141.33|4103.33|9
1605202580000|2020-11-12 17:36:20|4141.36|4103.36|4141.37|4103.37|4141.4|4103.4|4141.36|4103.36|10
1605202590000|2020-11-12 17:36:30|4141.38|4103.38|4141.81|4103.81|4141.86|4103.86|4141.38|4103.38|8
1605202600000|2020-11-12 17:36:40|4141.85|4103.85|4143.13|4105.13|4143.13|4105.13|4141.85|4103.85|10
1605202610000|2020-11-12 17:36:50|4143.43|4105.43|4143.17|4105.17|4143.43|4105.43|4143.09|4105.09|10
1605202620000|2020-11-12 17:37:00|4142.93|4104.93|4141.51|4103.51|4142.93|4104.93|4141.51|4103.51|9
1605202630000|2020-11-12 17:37:10|4141.52|4103.52|4142.07|4104.07|4142.07|4104.07|4141.52|4103.52|9
1605202640000|2020-11-12 17:37:20|4141.99|4103.99|4141.21|4103.21|4142.11|4104.11|4141.21|4103.21|9
1605202650000|2020-11-12 17:37:30|4141.11|4103.11|4140.38|4102.38|4141.11|4103.11|4140.38|4102.38|10
1605202660000|2020-11-12 17:37:40|4140.39|4102.39|4139.68|4101.68|4140.39|4102.39|4139.68|4101.68|10
1605202670000|2020-11-12 17:37:50|4139.7|4101.7|4139.84|4101.84|4140.05|4102.05|4139.61|4101.61|9
1605202680000|2020-11-12 17:38:00|4139.74|4101.74|4139.41|4101.41|4139.74|4101.74|4139.39|4101.39|10
1605202690000|2020-11-12 17:38:10|4139.44|4101.44|4139.06|4101.06|4139.44|4101.44|4139.01|4101.01|9
1605202700000|2020-11-12 17:38:20|4139.15|4101.15|4138.91|4100.91|4139.15|4101.15|4138.79|4100.79|9
1605202710000|2020-11-12 17:38:30|4138.94|4100.94|4138.93|4100.93|4139.1|4101.1|4138.93|4100.93|10
1605202720000|2020-11-12 17:38:40|4138.78|4100.78|4139.23|4101.23|4139.23|4101.23|4138.77|4100.77|10
1605202730000|2020-11-12 17:38:50|4139.15|4101.15|4139.49|4101.49|4139.49|4101.49|4139.09|4101.09|9
1605202740000|2020-11-12 17:39:00|4139.54|4101.54|4139.39|4101.39|4139.68|4101.68|4139.39|4101.39|9
1605202750000|2020-11-12 17:39:10|4138.96|4100.96|4136.94|4098.94|4138.96|4100.96|4136.94|4098.94|10
1605202760000|2020-11-12 17:39:20|4136.64|4098.64|4136.46|4098.46|4136.64|4098.64|4136.38|4098.38|10
1605202770000|2020-11-12 17:39:30|4136.61|4098.61|4136.22|4098.22|4136.72|4098.72|4136.15|4098.15|10
1605202780000|2020-11-12 17:39:40|4136.42|4098.42|4136.91|4098.91|4136.91|4098.91|4136.42|4098.42|10
1605202790000|2020-11-12 17:39:50|4137.1|4099.1|4136.56|4098.56|4137.28|4099.28|4136.56|4098.56|9
1605202800000|2020-11-12 17:40:00|4136.55|4098.55|4136.72|4098.72|4136.72|4098.72|4136.35|4098.35|8
1605202810000|2020-11-12 17:40:10|4136.92|4098.92|4137.68|4099.68|4137.79|4099.79|4136.92|4098.92|10
1605202820000|2020-11-12 17:40:20|4137.82|4099.82|4138.12|4100.12|4138.33|4100.33|4137.82|4099.82|10
1605202830000|2020-11-12 17:40:30|4138.19|4100.19|4138.23|4100.23|4138.32|4100.32|4138.19|4100.19|10
1605202840000|2020-11-12 17:40:40|4138.27|4100.27|4137.96|4099.96|4138.27|4100.27|4137.96|4099.96|10
1605202850000|2020-11-12 17:40:50|4137.95|4099.95|4138.28|4100.28|4138.34|4100.34|4137.89|4099.89|10
1605202860000|2020-11-12 17:41:00|4138.4|4100.4|4138.83|4100.83|4138.83|4100.83|4138.35|4100.35|10
1605202870000|2020-11-12 17:41:10|4138.89|4100.89|4138.55|4100.55|4139|4101|4138.5|4100.5|10
1605202880000|2020-11-12 17:41:20|4138.56|4100.56|4138.96|4100.96|4138.96|4100.96|4138.56|4100.56|9
1605202890000|2020-11-12 17:41:30|4138.97|4100.97|4138.88|4100.88|4138.99|4100.99|4138.88|4100.88|9
1605202900000|2020-11-12 17:41:40|4138.86|4100.86|4138.17|4100.17|4138.86|4100.86|4138.17|4100.17|10
1605202910000|2020-11-12 17:41:50|4138.1|4100.1|4138|4100|4138.14|4100.14|4138|4100|10
1605202920000|2020-11-12 17:42:00|4138.06|4100.06|4138.28|4100.28|4138.35|4100.35|4138.06|4100.06|10
1605202930000|2020-11-12 17:42:10|4138.34|4100.34|4139.32|4101.32|4139.32|4101.32|4138.34|4100.34|9
1605202940000|2020-11-12 17:42:20|4139.33|4101.33|4139.51|4101.51|4139.82|4101.82|4139.31|4101.31|10
1605202950000|2020-11-12 17:42:30|4139.52|4101.52|4138.04|4100.04|4139.65|4101.65|4138.04|4100.04|9
1605202960000|2020-11-12 17:42:40|4137.64|4099.64|4136.25|4098.25|4137.64|4099.64|4136.25|4098.25|9
1605202970000|2020-11-12 17:42:50|4136.28|4098.28|4135.05|4097.05|4136.28|4098.28|4134.62|4096.62|10
1605202980000|2020-11-12 17:43:00|4134.99|4096.99|4134.83|4096.83|4135.08|4097.08|4134.56|4096.56|10
1605202990000|2020-11-12 17:43:10|4134.8|4096.8|4134.02|4096.02|4134.8|4096.8|4134.02|4096.02|9
1605203000000|2020-11-12 17:43:20|4133.99|4095.99|4133.29|4095.29|4133.99|4095.99|4133.18|4095.18|9
1605203010000|2020-11-12 17:43:30|4133.37|4095.37|4133.35|4095.35|4133.41|4095.41|4133.13|4095.13|10
1605203020000|2020-11-12 17:43:40|4133.43|4095.43|4133.7|4095.7|4133.73|4095.73|4133.09|4095.09|10
1605203030000|2020-11-12 17:43:50|4133.91|4095.91|4134|4096|4134.06|4096.06|4133.87|4095.87|9
1605203040000|2020-11-12 17:44:00|4133.99|4095.99|4134.25|4096.25|4134.58|4096.58|4133.99|4095.99|10
1605203050000|2020-11-12 17:44:10|4134.45|4096.45|4133.74|4095.74|4134.45|4096.45|4133.55|4095.55|10
1605203060000|2020-11-12 17:44:20|4133.72|4095.72|4133.77|4095.77|4133.77|4095.77|4133.51|4095.51|9
1605203070000|2020-11-12 17:44:30|4133.71|4095.71|4133.06|4095.06|4133.71|4095.71|4133.06|4095.06|9
1605203080000|2020-11-12 17:44:40|4133.02|4095.02|4132.86|4094.86|4133.12|4095.12|4132.86|4094.86|9
1605203090000|2020-11-12 17:44:50|4132.87|4094.87|4133.42|4095.42|4133.42|4095.42|4132.77|4094.77|9
1605203100000|2020-11-12 17:45:00|4133.46|4095.46|4133.36|4095.36|4133.71|4095.71|4133.36|4095.36|10
1605203110000|2020-11-12 17:45:10|4133.26|4095.26|4132.51|4094.51|4133.26|4095.26|4132.45|4094.45|10
1605203120000|2020-11-12 17:45:20|4132.57|4094.57|4132.21|4094.21|4132.67|4094.67|4132.16|4094.16|10
1605203130000|2020-11-12 17:45:30|4132.28|4094.28|4132.35|4094.35|4132.39|4094.39|4132.2|4094.2|10
1605203140000|2020-11-12 17:45:40|4132.25|4094.25|4131.97|4093.97|4132.36|4094.36|4131.91|4093.91|10
1605203150000|2020-11-12 17:45:50|4131.82|4093.82|4131.37|4093.37|4131.82|4093.82|4131.11|4093.11|10
1605203160000|2020-11-12 17:46:00|4131.38|4093.38|4129.6|4091.6|4131.38|4093.38|4129.6|4091.6|10
1605203170000|2020-11-12 17:46:10|4129.7|4091.7|4127.78|4089.78|4129.7|4091.7|4127.78|4089.78|10
1605203180000|2020-11-12 17:46:20|4127.77|4089.77|4127.05|4089.05|4127.77|4089.77|4127.04|4089.04|10
1605203190000|2020-11-12 17:46:30|4127.08|4089.08|4127.17|4089.17|4127.35|4089.35|4126.91|4088.91|10
1605203200000|2020-11-12 17:46:40|4127.22|4089.22|4126.59|4088.59|4127.22|4089.22|4126.44|4088.44|10
1605203210000|2020-11-12 17:46:50|4126.58|4088.58|4126.55|4088.55|4126.66|4088.66|4126.33|4088.33|10
1605203220000|2020-11-12 17:47:00|4126.78|4088.78|4127|4089|4127.05|4089.05|4126.74|4088.74|8
1605203230000|2020-11-12 17:47:10|4127.13|4089.13|4124.25|4086.25|4127.13|4089.13|4124.25|4086.25|10
1605203240000|2020-11-12 17:47:20|4124.18|4086.18|4123.74|4085.74|4124.2|4086.2|4123.5|4085.5|10
1605203250000|2020-11-12 17:47:30|4123.88|4085.88|4123.16|4085.16|4123.89|4085.89|4123.16|4085.16|10
1605203260000|2020-11-12 17:47:40|4123.12|4085.12|4123.18|4085.18|4123.18|4085.18|4122.84|4084.84|10
1605203270000|2020-11-12 17:47:50|4123.2|4085.2|4123.69|4085.69|4123.69|4085.69|4123.2|4085.2|10
1605203280000|2020-11-12 17:48:00|4123.7|4085.7|4125.26|4087.26|4125.26|4087.26|4123.7|4085.7|10
1605203290000|2020-11-12 17:48:10|4125.38|4087.38|4126.25|4088.25|4126.31|4088.31|4125.38|4087.38|10
1605203300000|2020-11-12 17:48:20|4126.38|4088.38|4126.12|4088.12|4126.52|4088.52|4126.12|4088.12|10
1605203310000|2020-11-12 17:48:30|4126.21|4088.21|4126.79|4088.79|4126.92|4088.92|4126.21|4088.21|10
1605203320000|2020-11-12 17:48:40|4126.86|4088.86|4127.63|4089.63|4127.63|4089.63|4126.81|4088.81|10
1605203330000|2020-11-12 17:48:50|4127.71|4089.71|4129.44|4091.44|4129.44|4091.44|4127.71|4089.71|10
1605203340000|2020-11-12 17:49:00|4129.87|4091.87|4130.92|4092.92|4130.92|4092.92|4129.87|4091.87|10
1605203350000|2020-11-12 17:49:10|4131.01|4093.01|4133.07|4095.07|4133.07|4095.07|4131.01|4093.01|10
1605203360000|2020-11-12 17:49:20|4133.2|4095.2|4134.1|4096.1|4134.11|4096.11|4133.2|4095.2|10
1605203370000|2020-11-12 17:49:30|4134.2|4096.2|4134.5|4096.5|4134.59|4096.59|4134.2|4096.2|10
1605203380000|2020-11-12 17:49:40|4134.58|4096.58|4134.08|4096.08|4134.67|4096.67|4134.08|4096.08|10
1605203390000|2020-11-12 17:49:50|4133.97|4095.97|4133.14|4095.14|4133.97|4095.97|4133.14|4095.14|8
1605203400000|2020-11-12 17:50:00|4133.09|4095.09|4133.06|4095.06|4133.19|4095.19|4133.05|4095.05|9
1605203410000|2020-11-12 17:50:10|4132.96|4094.96|4131.79|4093.79|4132.96|4094.96|4131.79|4093.79|10
1605203420000|2020-11-12 17:50:20|4131.61|4093.61|4131.24|4093.24|4131.73|4093.73|4131.24|4093.24|10
1605203430000|2020-11-12 17:50:30|4131.26|4093.26|4131.28|4093.28|4131.28|4093.28|4131.14|4093.14|10
1605203440000|2020-11-12 17:50:40|4131.37|4093.37|4130.36|4092.36|4131.37|4093.37|4130.36|4092.36|10
1605203450000|2020-11-12 17:50:50|4130.17|4092.17|4130.39|4092.39|4130.47|4092.47|4130.06|4092.06|10
1605203460000|2020-11-12 17:51:00|4130.28|4092.28|4130.51|4092.51|4130.51|4092.51|4130.28|4092.28|8
1605203470000|2020-11-12 17:51:10|4130.52|4092.52|4129.7|4091.7|4130.52|4092.52|4129.7|4091.7|10
1605203480000|2020-11-12 17:51:20|4129.67|4091.67|4129.43|4091.43|4129.67|4091.67|4129.38|4091.38|10
1605203490000|2020-11-12 17:51:30|4129.38|4091.38|4128|4090|4129.38|4091.38|4128|4090|10
1605203500000|2020-11-12 17:51:40|4127.83|4089.83|4126.68|4088.68|4127.83|4089.83|4126.61|4088.61|8
1605203510000|2020-11-12 17:51:50|4126.56|4088.56|4126.86|4088.86|4126.86|4088.86|4126.47|4088.47|10
1605203520000|2020-11-12 17:52:00|4126.8|4088.8|4126.97|4088.97|4127.07|4089.07|4126.8|4088.8|10
1605203530000|2020-11-12 17:52:10|4127.01|4089.01|4127.07|4089.07|4127.17|4089.17|4126.79|4088.79|9
1605203540000|2020-11-12 17:52:20|4127.14|4089.14|4128.56|4090.56|4128.56|4090.56|4127.09|4089.09|10
1605203550000|2020-11-12 17:52:30|4128.62|4090.62|4130.19|4092.19|4130.19|4092.19|4128.62|4090.62|10
1605203560000|2020-11-12 17:52:40|4130.28|4092.28|4130.78|4092.78|4130.78|4092.78|4130.28|4092.28|9
1605203570000|2020-11-12 17:52:50|4130.91|4092.91|4131.25|4093.25|4131.27|4093.27|4130.9|4092.9|10
1605203580000|2020-11-12 17:53:00|4130.99|4092.99|4129.55|4091.55|4130.99|4092.99|4129.55|4091.55|9
1605203590000|2020-11-12 17:53:10|4129.26|4091.26|4127.77|4089.77|4129.27|4091.27|4127.77|4089.77|10
1605203600000|2020-11-12 17:53:20|4128.05|4090.05|4127.06|4089.06|4128.05|4090.05|4127.06|4089.06|10
1605203610000|2020-11-12 17:53:30|4127.23|4089.23|4127.4|4089.4|4127.4|4089.4|4126.81|4088.81|10
1605203620000|2020-11-12 17:53:40|4127.26|4089.26|4128.09|4090.09|4128.09|4090.09|4127.17|4089.17|10
1605203630000|2020-11-12 17:53:50|4128.25|4090.25|4127.38|4089.38|4128.25|4090.25|4127.38|4089.38|10
1605203640000|2020-11-12 17:54:00|4126.97|4088.97|4126.79|4088.79|4126.97|4088.97|4126.66|4088.66|9
1605203650000|2020-11-12 17:54:10|4126.71|4088.71|4126.68|4088.68|4126.77|4088.77|4126.57|4088.57|10
1605203660000|2020-11-12 17:54:20|4126.74|4088.74|4127.51|4089.51|4127.62|4089.62|4126.65|4088.65|10
1605203670000|2020-11-12 17:54:30|4127.83|4089.83|4128.14|4090.14|4128.14|4090.14|4127.77|4089.77|10
1605203680000|2020-11-12 17:54:40|4128.13|4090.13|4128.02|4090.02|4128.39|4090.39|4128.02|4090.02|8
1605203690000|2020-11-12 17:54:50|4127.99|4089.99|4127.23|4089.23|4127.99|4089.99|4127.22|4089.22|10
1605203700000|2020-11-12 17:55:00|4127.22|4089.22|4127.5|4089.5|4127.5|4089.5|4127.16|4089.16|10
1605203710000|2020-11-12 17:55:10|4127.49|4089.49|4127.22|4089.22|4127.53|4089.53|4127.22|4089.22|9
1605203720000|2020-11-12 17:55:20|4127.24|4089.24|4127.14|4089.14|4127.27|4089.27|4127.14|4089.14|7
1605203730000|2020-11-12 17:55:30|4127.17|4089.17|4126.36|4088.36|4127.17|4089.17|4126.36|4088.36|10
1605203740000|2020-11-12 17:55:40|4126.19|4088.19|4125.05|4087.05|4126.19|4088.19|4125.05|4087.05|10
1605203750000|2020-11-12 17:55:50|4124.92|4086.92|4124.1|4086.1|4124.92|4086.92|4124.1|4086.1|10
1605203760000|2020-11-12 17:56:00|4123.67|4085.67|4122.51|4084.51|4123.67|4085.67|4122.51|4084.51|10
1605203770000|2020-11-12 17:56:10|4122.44|4084.44|4121.86|4083.86|4122.47|4084.47|4121.86|4083.86|10
1605203780000|2020-11-12 17:56:20|4121.93|4083.93|4121.26|4083.26|4121.93|4083.93|4121.26|4083.26|9
1605203790000|2020-11-12 17:56:30|4121.09|4083.09|4119.11|4081.11|4121.09|4083.09|4119.11|4081.11|10
1605203800000|2020-11-12 17:56:40|4119.08|4081.08|4117.57|4079.57|4119.08|4081.08|4117.48|4079.48|9
1605203810000|2020-11-12 17:56:50|4117.32|4079.32|4114.45|4076.45|4117.32|4079.32|4114.45|4076.45|10
1605203820000|2020-11-12 17:57:00|4114|4076|4113.28|4075.28|4114|4076|4113.28|4075.28|9
1605203830000|2020-11-12 17:57:10|4113.18|4075.18|4110.28|4072.28|4113.18|4075.18|4110.28|4072.28|10
1605203840000|2020-11-12 17:57:20|4109.85|4071.85|4111.03|4073.03|4111.03|4073.03|4109.85|4071.85|9
1605203850000|2020-11-12 17:57:30|4111.06|4073.06|4110.97|4072.97|4111.37|4073.37|4110.97|4072.97|10
1605203860000|2020-11-12 17:57:40|4110.98|4072.98|4110.89|4072.89|4111.24|4073.24|4110.88|4072.88|10
1605203870000|2020-11-12 17:57:50|4110.83|4072.83|4111.11|4073.11|4111.11|4073.11|4110.79|4072.79|9
1605203880000|2020-11-12 17:58:00|4111.21|4073.21|4112.9|4074.9|4112.9|4074.9|4111.21|4073.21|10
1605203890000|2020-11-12 17:58:10|4113.14|4075.14|4114.65|4076.65|4114.65|4076.65|4113.14|4075.14|10
1605203900000|2020-11-12 17:58:20|4114.76|4076.76|4113.19|4075.19|4114.76|4076.76|4113.19|4075.19|9
1605203910000|2020-11-12 17:58:30|4112.98|4074.98|4113.68|4075.68|4113.68|4075.68|4112.94|4074.94|10
1605203920000|2020-11-12 17:58:40|4113.58|4075.58|4112.87|4074.87|4113.58|4075.58|4112.85|4074.85|10
1605203930000|2020-11-12 17:58:50|4112.78|4074.78|4111.15|4073.15|4112.9|4074.9|4111.15|4073.15|10
1605203940000|2020-11-12 17:59:00|4110.85|4072.85|4109.35|4071.35|4110.85|4072.85|4109.35|4071.35|10
1605203950000|2020-11-12 17:59:10|4109.37|4071.37|4110.31|4072.31|4110.31|4072.31|4109.37|4071.37|9
1605203960000|2020-11-12 17:59:20|4110.68|4072.68|4110.2|4072.2|4110.68|4072.68|4110.2|4072.2|10
1605203970000|2020-11-12 17:59:30|4110.29|4072.29|4110.42|4072.42|4110.42|4072.42|4109.88|4071.88|10
1605203980000|2020-11-12 17:59:40|4110.4|4072.4|4110.42|4072.42|4110.57|4072.57|4110.4|4072.4|10
1605203990000|2020-11-12 17:59:50|4110.63|4072.63|4109.96|4071.96|4110.63|4072.63|4109.96|4071.96|10
1605204000000|2020-11-12 18:00:00|4109.86|4071.86|4108.59|4070.59|4109.86|4071.86|4108.59|4070.59|9
1605204010000|2020-11-12 18:00:10|4108.52|4070.52|4109.11|4071.11|4109.14|4071.14|4107.91|4069.91|10
1605204020000|2020-11-12 18:00:20|4109.05|4071.05|4112.62|4074.62|4112.62|4074.62|4109.05|4071.05|10
1605204030000|2020-11-12 18:00:30|4112.71|4074.71|4114.79|4076.79|4114.79|4076.79|4112.71|4074.71|10
1605204040000|2020-11-12 18:00:40|4114.67|4076.67|4114.7|4076.7|4114.98|4076.98|4114.67|4076.67|10
1605204050000|2020-11-12 18:00:50|4114.56|4076.56|4114.67|4076.67|4114.74|4076.74|4114.45|4076.45|10
1605204060000|2020-11-12 18:01:00|4114.64|4076.64|4114.83|4076.83|4114.83|4076.83|4114.52|4076.52|10
1605204070000|2020-11-12 18:01:10|4114.86|4076.86|4118.24|4080.24|4118.24|4080.24|4114.86|4076.86|10
1605204080000|2020-11-12 18:01:20|4118.34|4080.34|4119.11|4081.11|4119.11|4081.11|4118.34|4080.34|10
1605204090000|2020-11-12 18:01:30|4119.22|4081.22|4120.07|4082.07|4120.16|4082.16|4119.17|4081.17|10
1605204100000|2020-11-12 18:01:40|4120.21|4082.21|4120.55|4082.55|4120.93|4082.93|4120|4082|8
1605204110000|2020-11-12 18:01:50|4120.47|4082.47|4118.25|4080.25|4120.47|4082.47|4118.25|4080.25|10
1605204120000|2020-11-12 18:02:00|4117.91|4079.91|4117.41|4079.41|4117.91|4079.91|4117.41|4079.41|10
1605204130000|2020-11-12 18:02:10|4117.23|4079.23|4116.32|4078.32|4117.23|4079.23|4116.32|4078.32|10
1605204140000|2020-11-12 18:02:20|4116.37|4078.37|4117.42|4079.42|4117.53|4079.53|4116.37|4078.37|10
1605204150000|2020-11-12 18:02:30|4117.52|4079.52|4118.06|4080.06|4118.19|4080.19|4117.52|4079.52|8
1605204160000|2020-11-12 18:02:40|4117.93|4079.93|4117.95|4079.95|4118.14|4080.14|4117.93|4079.93|10
1605204170000|2020-11-12 18:02:50|4117.84|4079.84|4117.41|4079.41|4117.84|4079.84|4117.32|4079.32|10
1605204180000|2020-11-12 18:03:00|4117.68|4079.68|4117.04|4079.04|4117.68|4079.68|4117.04|4079.04|10
1605204190000|2020-11-12 18:03:10|4117.06|4079.06|4116.97|4078.97|4117.16|4079.16|4116.97|4078.97|10
1605204200000|2020-11-12 18:03:20|4116.77|4078.77|4116.17|4078.17|4116.77|4078.77|4116.17|4078.17|8
1605204210000|2020-11-12 18:03:30|4116.12|4078.12|4116.41|4078.41|4116.41|4078.41|4116.12|4078.12|9
1605204220000|2020-11-12 18:03:40|4116.39|4078.39|4115.98|4077.98|4116.39|4078.39|4115.98|4077.98|9
1605204230000|2020-11-12 18:03:50|4116.07|4078.07|4115.86|4077.86|4116.07|4078.07|4115.78|4077.78|10
1605204240000|2020-11-12 18:04:00|4115.94|4077.94|4116.4|4078.4|4116.4|4078.4|4115.89|4077.89|10
1605204250000|2020-11-12 18:04:10|4116.34|4078.34|4117.13|4079.13|4117.13|4079.13|4116.34|4078.34|9
1605204260000|2020-11-12 18:04:20|4117.09|4079.09|4118.55|4080.55|4118.55|4080.55|4117.09|4079.09|10
1605204270000|2020-11-12 18:04:30|4118.57|4080.57|4118.26|4080.26|4118.8|4080.8|4118.25|4080.25|10
1605204280000|2020-11-12 18:04:40|4118.11|4080.11|4117.56|4079.56|4118.5|4080.5|4117.56|4079.56|10
1605204290000|2020-11-12 18:04:50|4117.63|4079.63|4118.51|4080.51|4118.51|4080.51|4117.63|4079.63|10
1605204300000|2020-11-12 18:05:00|4118.46|4080.46|4119.37|4081.37|4119.37|4081.37|4118.46|4080.46|10
1605204310000|2020-11-12 18:05:10|4119.44|4081.44|4120.19|4082.19|4120.23|4082.23|4119.44|4081.44|9
1605204320000|2020-11-12 18:05:20|4120.32|4082.32|4120.64|4082.64|4120.7|4082.7|4120.32|4082.32|9
1605204330000|2020-11-12 18:05:30|4120.86|4082.86|4121.85|4083.85|4121.85|4083.85|4120.86|4082.86|9
1605204340000|2020-11-12 18:05:40|4121.92|4083.92|4121.98|4083.98|4122.22|4084.22|4121.92|4083.92|9
1605204350000|2020-11-12 18:05:50|4122.01|4084.01|4121.42|4083.42|4122.07|4084.07|4121.42|4083.42|10
1605204360000|2020-11-12 18:06:00|4121.41|4083.41|4121.89|4083.89|4121.89|4083.89|4121.22|4083.22|10
1605204370000|2020-11-12 18:06:10|4121.81|4083.81|4121.43|4083.43|4121.97|4083.97|4121.43|4083.43|9
1605204380000|2020-11-12 18:06:20|4121.32|4083.32|4120.3|4082.3|4121.32|4083.32|4120.3|4082.3|9
1605204390000|2020-11-12 18:06:30|4120.41|4082.41|4119.82|4081.82|4120.58|4082.58|4119.82|4081.82|9
1605204400000|2020-11-12 18:06:40|4119.53|4081.53|4119.52|4081.52|4119.53|4081.53|4119.11|4081.11|10
1605204410000|2020-11-12 18:06:50|4119.55|4081.55|4120.38|4082.38|4120.38|4082.38|4119.55|4081.55|10
1605204420000|2020-11-12 18:07:00|4120.29|4082.29|4120.36|4082.36|4120.36|4082.36|4120.11|4082.11|10
1605204430000|2020-11-12 18:07:10|4120.49|4082.49|4120.78|4082.78|4120.89|4082.89|4120.49|4082.49|10
1605204440000|2020-11-12 18:07:20|4120.8|4082.8|4121.49|4083.49|4121.49|4083.49|4120.79|4082.79|10
1605204450000|2020-11-12 18:07:30|4121.33|4083.33|4121.29|4083.29|4121.48|4083.48|4121.26|4083.26|9
1605204460000|2020-11-12 18:07:40|4121.39|4083.39|4121.54|4083.54|4121.54|4083.54|4121.27|4083.27|8
1605204470000|2020-11-12 18:07:50|4121.48|4083.48|4120.29|4082.29|4121.48|4083.48|4120.29|4082.29|8
1605204480000|2020-11-12 18:08:00|4120.26|4082.26|4120.51|4082.51|4120.51|4082.51|4119.96|4081.96|9
1605204490000|2020-11-12 18:08:10|4120.64|4082.64|4120.89|4082.89|4120.91|4082.91|4120.64|4082.64|10
1605204500000|2020-11-12 18:08:20|4120.75|4082.75|4121.32|4083.32|4121.32|4083.32|4120.73|4082.73|10
1605204510000|2020-11-12 18:08:30|4121.31|4083.31|4121.63|4083.63|4121.64|4083.64|4121.31|4083.31|10
1605204520000|2020-11-12 18:08:40|4121.61|4083.61|4121.8|4083.8|4121.8|4083.8|4121.37|4083.37|10
1605204530000|2020-11-12 18:08:50|4121.97|4083.97|4122.63|4084.63|4122.63|4084.63|4121.95|4083.95|10
1605204540000|2020-11-12 18:09:00|4122.65|4084.65|4122.87|4084.87|4122.87|4084.87|4122.64|4084.64|10
1605204550000|2020-11-12 18:09:10|4122.74|4084.74|4122.74|4084.74|4122.85|4084.85|4122.66|4084.66|10
1605204560000|2020-11-12 18:09:20|4122.7|4084.7|4122.01|4084.01|4122.7|4084.7|4122.01|4084.01|8
1605204570000|2020-11-12 18:09:30|4121.96|4083.96|4121.23|4083.23|4121.96|4083.96|4121.23|4083.23|10
1605204580000|2020-11-12 18:09:40|4121.22|4083.22|4120.91|4082.91|4121.22|4083.22|4120.91|4082.91|9
1605204590000|2020-11-12 18:09:50|4120.93|4082.93|4120.76|4082.76|4120.95|4082.95|4120.76|4082.76|9
1605204600000|2020-11-12 18:10:00|4120.75|4082.75|4119.78|4081.78|4120.77|4082.77|4119.78|4081.78|9
1605204610000|2020-11-12 18:10:10|4120.04|4082.04|4119.32|4081.32|4120.04|4082.04|4119.31|4081.31|10
1605204620000|2020-11-12 18:10:20|4119.34|4081.34|4119.42|4081.42|4119.46|4081.46|4119.25|4081.25|10
1605204630000|2020-11-12 18:10:30|4119.34|4081.34|4118.96|4080.96|4119.34|4081.34|4118.96|4080.96|10
1605204640000|2020-11-12 18:10:40|4118.94|4080.94|4119.01|4081.01|4119.02|4081.02|4118.87|4080.87|9
1605204650000|2020-11-12 18:10:50|4118.98|4080.98|4118.91|4080.91|4118.99|4080.99|4118.87|4080.87|9
1605204660000|2020-11-12 18:11:00|4118.79|4080.79|4119.53|4081.53|4119.53|4081.53|4118.79|4080.79|10
1605204670000|2020-11-12 18:11:10|4119.73|4081.73|4121.1|4083.1|4121.1|4083.1|4119.71|4081.71|9
1605204680000|2020-11-12 18:11:20|4121.21|4083.21|4122.41|4084.41|4122.41|4084.41|4121.21|4083.21|10
1605204690000|2020-11-12 18:11:30|4122.57|4084.57|4124.21|4086.21|4124.21|4086.21|4122.57|4084.57|10
1605204700000|2020-11-12 18:11:40|4124.22|4086.22|4123.88|4085.88|4124.65|4086.65|4123.88|4085.88|10
1605204710000|2020-11-12 18:11:50|4123.85|4085.85|4123.06|4085.06|4123.85|4085.85|4123.06|4085.06|9
1605204720000|2020-11-12 18:12:00|4122.81|4084.81|4121.74|4083.74|4122.84|4084.84|4121.74|4083.74|10
1605204730000|2020-11-12 18:12:10|4121.7|4083.7|4120.74|4082.74|4121.7|4083.7|4120.74|4082.74|10
1605204740000|2020-11-12 18:12:20|4120.85|4082.85|4119.76|4081.76|4120.85|4082.85|4119.76|4081.76|10
1605204750000|2020-11-12 18:12:30|4119.65|4081.65|4119.27|4081.27|4119.73|4081.73|4119.27|4081.27|9
1605204760000|2020-11-12 18:12:40|4119.11|4081.11|4118.19|4080.19|4119.11|4081.11|4118.19|4080.19|10
1605204770000|2020-11-12 18:12:50|4118.17|4080.17|4117.37|4079.37|4118.17|4080.17|4117.37|4079.37|10
1605204780000|2020-11-12 18:13:00|4117.5|4079.5|4116.88|4078.88|4117.5|4079.5|4116.88|4078.88|8
1605204790000|2020-11-12 18:13:10|4117.13|4079.13|4116.77|4078.77|4117.13|4079.13|4116.77|4078.77|10
1605204800000|2020-11-12 18:13:20|4116.86|4078.86|4116.07|4078.07|4116.86|4078.86|4116.07|4078.07|8
1605204810000|2020-11-12 18:13:30|4116.06|4078.06|4115.1|4077.1|4116.06|4078.06|4115.1|4077.1|10
1605204820000|2020-11-12 18:13:40|4114.9|4076.9|4114.82|4076.82|4115.03|4077.03|4114.8|4076.8|10
1605204830000|2020-11-12 18:13:50|4114.74|4076.74|4114.52|4076.52|4114.92|4076.92|4114.52|4076.52|10
1605204840000|2020-11-12 18:14:00|4114.23|4076.23|4113.78|4075.78|4114.28|4076.28|4113.65|4075.65|9
1605204850000|2020-11-12 18:14:10|4113.79|4075.79|4114.53|4076.53|4114.66|4076.66|4113.74|4075.74|10
1605204860000|2020-11-12 18:14:20|4114.69|4076.69|4116|4078|4116|4078|4114.69|4076.69|10
1605204870000|2020-11-12 18:14:30|4116.08|4078.08|4116.38|4078.38|4116.45|4078.45|4116.04|4078.04|9
1605204880000|2020-11-12 18:14:40|4116.17|4078.17|4116.56|4078.56|4116.56|4078.56|4116.17|4078.17|9
1605204890000|2020-11-12 18:14:50|4116.58|4078.58|4116.97|4078.97|4117.03|4079.03|4116.58|4078.58|9
1605204900000|2020-11-12 18:15:00|4117.05|4079.05|4117.5|4079.5|4117.52|4079.52|4117.05|4079.05|9
1605204910000|2020-11-12 18:15:10|4117.6|4079.6|4117.58|4079.58|4117.67|4079.67|4117.4|4079.4|10
1605204920000|2020-11-12 18:15:20|4117.39|4079.39|4117.99|4079.99|4117.99|4079.99|4117.39|4079.39|10
1605204930000|2020-11-12 18:15:30|4118.07|4080.07|4118.07|4080.07|4118.21|4080.21|4118.05|4080.05|9
1605204940000|2020-11-12 18:15:40|4118.11|4080.11|4118.27|4080.27|4118.34|4080.34|4118.11|4080.11|10
1605204950000|2020-11-12 18:15:50|4118.31|4080.31|4118.12|4080.12|4118.31|4080.31|4118.01|4080.01|10
1605204960000|2020-11-12 18:16:00|4118.14|4080.14|4117.32|4079.32|4118.14|4080.14|4117.32|4079.32|10
1605204970000|2020-11-12 18:16:10|4117|4079|4116.12|4078.12|4117.05|4079.05|4116.12|4078.12|9
1605204980000|2020-11-12 18:16:20|4116.18|4078.18|4115.71|4077.71|4116.18|4078.18|4115.69|4077.69|10
1605204990000|2020-11-12 18:16:30|4115.69|4077.69|4115.9|4077.9|4116.13|4078.13|4115.69|4077.69|9
1605205000000|2020-11-12 18:16:40|4115.96|4077.96|4115.94|4077.94|4116.16|4078.16|4115.93|4077.93|9
1605205010000|2020-11-12 18:16:50|4115.87|4077.87|4115.93|4077.93|4116.1|4078.1|4115.87|4077.87|9
1605205020000|2020-11-12 18:17:00|4115.9|4077.9|4115.64|4077.64|4115.9|4077.9|4115.6|4077.6|7
1605205030000|2020-11-12 18:17:10|4115.59|4077.59|4114.47|4076.47|4115.59|4077.59|4114.47|4076.47|10
1605205040000|2020-11-12 18:17:20|4114.51|4076.51|4113.89|4075.89|4114.52|4076.52|4113.86|4075.86|10
1605205050000|2020-11-12 18:17:30|4113.94|4075.94|4113.39|4075.39|4113.94|4075.94|4113.39|4075.39|9
1605205060000|2020-11-12 18:17:40|4113.26|4075.26|4113.4|4075.4|4113.56|4075.56|4113.26|4075.26|10
1605205070000|2020-11-12 18:17:50|4113.31|4075.31|4113.29|4075.29|4113.35|4075.35|4113.28|4075.28|8
1605205080000|2020-11-12 18:18:00|4113.22|4075.22|4112.5|4074.5|4113.23|4075.23|4112.5|4074.5|9
1605205090000|2020-11-12 18:18:10|4112.37|4074.37|4112.12|4074.12|4112.37|4074.37|4112.12|4074.12|10
1605205100000|2020-11-12 18:18:20|4111.98|4073.98|4111.86|4073.86|4111.98|4073.98|4111.8|4073.8|10
1605205110000|2020-11-12 18:18:30|4111.81|4073.81|4111.82|4073.82|4111.98|4073.98|4111.81|4073.81|10
1605205120000|2020-11-12 18:18:40|4111.76|4073.76|4111.32|4073.32|4111.92|4073.92|4111.32|4073.32|10
1605205130000|2020-11-12 18:18:50|4111.14|4073.14|4109.45|4071.45|4111.14|4073.14|4109.45|4071.45|10
1605205140000|2020-11-12 18:19:00|4109.18|4071.18|4108.91|4070.91|4109.19|4071.19|4108.63|4070.63|10
1605205150000|2020-11-12 18:19:10|4109.1|4071.1|4108.36|4070.36|4109.1|4071.1|4108.36|4070.36|10
1605205160000|2020-11-12 18:19:20|4108.29|4070.29|4107.33|4069.33|4108.29|4070.29|4107.33|4069.33|10
1605205170000|2020-11-12 18:19:30|4107.38|4069.38|4107.04|4069.04|4107.4|4069.4|4107.04|4069.04|10
1605205180000|2020-11-12 18:19:40|4107.03|4069.03|4107.01|4069.01|4107.48|4069.48|4107.01|4069.01|10
1605205190000|2020-11-12 18:19:50|4106.7|4068.7|4106.94|4068.94|4106.94|4068.94|4106.59|4068.59|10
1605205200000|2020-11-12 18:20:00|4106.81|4068.81|4107.14|4069.14|4107.14|4069.14|4106.8|4068.8|9
1605205210000|2020-11-12 18:20:10|4107.3|4069.3|4108.7|4070.7|4108.7|4070.7|4107.3|4069.3|10
1605205220000|2020-11-12 18:20:20|4108.86|4070.86|4108.18|4070.18|4108.99|4070.99|4108.18|4070.18|9
1605205230000|2020-11-12 18:20:30|4108.09|4070.09|4107.05|4069.05|4108.09|4070.09|4107.05|4069.05|10
1605205240000|2020-11-12 18:20:40|4107.15|4069.15|4106.98|4068.98|4107.2|4069.2|4106.81|4068.81|9
1605205250000|2020-11-12 18:20:50|4107.03|4069.03|4103.8|4065.8|4107.03|4069.03|4103.8|4065.8|9
1605205260000|2020-11-12 18:21:00|4103.81|4065.81|4103.37|4065.37|4103.89|4065.89|4103.28|4065.28|10
1605205270000|2020-11-12 18:21:10|4103.29|4065.29|4102.83|4064.83|4103.29|4065.29|4102.71|4064.71|9
1605205280000|2020-11-12 18:21:20|4102.68|4064.68|4102.47|4064.47|4102.95|4064.95|4102.47|4064.47|10
1605205290000|2020-11-12 18:21:30|4102.64|4064.64|4102.42|4064.42|4102.98|4064.98|4102.28|4064.28|10
1605205300000|2020-11-12 18:21:40|4101.41|4063.41|4100.41|4062.41|4101.57|4063.57|4100.41|4062.41|10
1605205310000|2020-11-12 18:21:50|4100.42|4062.42|4099.85|4061.85|4100.52|4062.52|4099.85|4061.85|9
1605205320000|2020-11-12 18:22:00|4099.91|4061.91|4099.55|4061.55|4099.91|4061.91|4099.26|4061.26|10
1605205330000|2020-11-12 18:22:10|4099.48|4061.48|4099.82|4061.82|4099.82|4061.82|4099.27|4061.27|10
1605205340000|2020-11-12 18:22:20|4100.09|4062.09|4101.41|4063.41|4101.41|4063.41|4100.09|4062.09|10
1605205350000|2020-11-12 18:22:30|4101.6|4063.6|4101.89|4063.89|4101.97|4063.97|4101.5|4063.5|10
1605205360000|2020-11-12 18:22:40|4101.9|4063.9|4101.53|4063.53|4101.9|4063.9|4101.26|4063.26|10
1605205370000|2020-11-12 18:22:50|4101.44|4063.44|4100.58|4062.58|4101.45|4063.45|4100.58|4062.58|10
1605205380000|2020-11-12 18:23:00|4100.6|4062.6|4100.13|4062.13|4100.6|4062.6|4100.1|4062.1|10
1605205390000|2020-11-12 18:23:10|4100.19|4062.19|4100.55|4062.55|4100.58|4062.58|4100|4062|10
1605205400000|2020-11-12 18:23:20|4100.52|4062.52|4100.07|4062.07|4100.56|4062.56|4099.99|4061.99|10
1605205410000|2020-11-12 18:23:30|4099.89|4061.89|4099.58|4061.58|4099.89|4061.89|4099.58|4061.58|9
1605205420000|2020-11-12 18:23:40|4099.73|4061.73|4099.4|4061.4|4099.73|4061.73|4099.4|4061.4|10
1605205430000|2020-11-12 18:23:50|4099.44|4061.44|4099.9|4061.9|4099.9|4061.9|4099.44|4061.44|10
1605205440000|2020-11-12 18:24:00|4099.86|4061.86|4100.39|4062.39|4100.49|4062.49|4099.86|4061.86|10
1605205450000|2020-11-12 18:24:10|4100.46|4062.46|4101.36|4063.36|4101.36|4063.36|4100.46|4062.46|10
1605205460000|2020-11-12 18:24:20|4101.49|4063.49|4102.33|4064.33|4102.55|4064.55|4101.49|4063.49|10
1605205470000|2020-11-12 18:24:30|4102.67|4064.67|4102.79|4064.79|4102.85|4064.85|4102.57|4064.57|9
1605205480000|2020-11-12 18:24:40|4102.91|4064.91|4103.55|4065.55|4103.55|4065.55|4102.85|4064.85|10
1605205490000|2020-11-12 18:24:50|4103.5|4065.5|4105.44|4067.44|4105.44|4067.44|4103.5|4065.5|10
1605205500000|2020-11-12 18:25:00|4105.56|4067.56|4108.15|4070.15|4108.15|4070.15|4105.56|4067.56|10
1605205510000|2020-11-12 18:25:10|4108.36|4070.36|4109.37|4071.37|4109.37|4071.37|4108.36|4070.36|10
1605205520000|2020-11-12 18:25:20|4109.4|4071.4|4109.01|4071.01|4109.46|4071.46|4109.01|4071.01|8
1605205530000|2020-11-12 18:25:30|4108.99|4070.99|4108.65|4070.65|4108.99|4070.99|4108.56|4070.56|10
1605205540000|2020-11-12 18:25:40|4108.57|4070.57|4109.49|4071.49|4109.5|4071.5|4108.57|4070.57|10
1605205550000|2020-11-12 18:25:50|4109.63|4071.63|4109.14|4071.14|4109.74|4071.74|4109.14|4071.14|9
1605205560000|2020-11-12 18:26:00|4109.04|4071.04|4109.82|4071.82|4109.82|4071.82|4109.01|4071.01|10
1605205570000|2020-11-12 18:26:10|4109.96|4071.96|4111.24|4073.24|4111.24|4073.24|4109.96|4071.96|10
1605205580000|2020-11-12 18:26:20|4111.27|4073.27|4112.96|4074.96|4112.96|4074.96|4111.27|4073.27|9
1605205590000|2020-11-12 18:26:30|4113.22|4075.22|4114.81|4076.81|4114.81|4076.81|4113.22|4075.22|10
1605205600000|2020-11-12 18:26:40|4114.85|4076.85|4115.88|4077.88|4115.88|4077.88|4114.84|4076.84|10
1605205610000|2020-11-12 18:26:50|4115.89|4077.89|4117.23|4079.23|4117.23|4079.23|4115.89|4077.89|10
1605205620000|2020-11-12 18:27:00|4117.3|4079.3|4118.12|4080.12|4118.12|4080.12|4116.76|4078.76|10
1605205630000|2020-11-12 18:27:10|4118.17|4080.17|4118.42|4080.42|4118.47|4080.47|4118.17|4080.17|10
1605205640000|2020-11-12 18:27:20|4118.44|4080.44|4118.84|4080.84|4118.89|4080.89|4118.44|4080.44|10
1605205650000|2020-11-12 18:27:30|4118.55|4080.55|4117.64|4079.64|4118.55|4080.55|4117.64|4079.64|10
1605205660000|2020-11-12 18:27:40|4117.71|4079.71|4117.76|4079.76|4117.93|4079.93|4117.71|4079.71|8
1605205670000|2020-11-12 18:27:50|4117.77|4079.77|4117.8|4079.8|4117.8|4079.8|4117.66|4079.66|9
1605205680000|2020-11-12 18:28:00|4117.84|4079.84|4118.71|4080.71|4118.71|4080.71|4117.84|4079.84|10
1605205690000|2020-11-12 18:28:10|4118.73|4080.73|4119.62|4081.62|4119.62|4081.62|4118.73|4080.73|7
1605205700000|2020-11-12 18:28:20|4119.68|4081.68|4120.19|4082.19|4120.25|4082.25|4119.67|4081.67|10
1605205710000|2020-11-12 18:28:30|4120.3|4082.3|4120.17|4082.17|4120.38|4082.38|4120.13|4082.13|9
1605205720000|2020-11-12 18:28:40|4120.11|4082.11|4119.42|4081.42|4120.11|4082.11|4119.42|4081.42|10
1605205730000|2020-11-12 18:28:50|4119.45|4081.45|4119.28|4081.28|4119.57|4081.57|4119.28|4081.28|10
1605205740000|2020-11-12 18:29:00|4119.22|4081.22|4119.24|4081.24|4119.24|4081.24|4119.09|4081.09|9
1605205750000|2020-11-12 18:29:10|4119.23|4081.23|4119.44|4081.44|4119.7|4081.7|4119.23|4081.23|10
1605205760000|2020-11-12 18:29:20|4119.41|4081.41|4120.7|4082.7|4120.7|4082.7|4119.41|4081.41|10
1605205770000|2020-11-12 18:29:30|4121.3|4083.3|4122.25|4084.25|4122.25|4084.25|4121.3|4083.3|10
1605205780000|2020-11-12 18:29:40|4122.26|4084.26|4122.58|4084.58|4122.58|4084.58|4122.26|4084.26|9
1605205790000|2020-11-12 18:29:50|4122.6|4084.6|4122.76|4084.76|4122.84|4084.84|4122.6|4084.6|8
1605205800000|2020-11-12 18:30:00|4122.86|4084.86|4122.75|4084.75|4122.95|4084.95|4122.75|4084.75|7
1605205810000|2020-11-12 18:30:10|4122.89|4084.89|4122.51|4084.51|4122.89|4084.89|4122.51|4084.51|8
1605205820000|2020-11-12 18:30:20|4122.52|4084.52|4122.48|4084.48|4122.52|4084.52|4122.33|4084.33|10
1605205830000|2020-11-12 18:30:30|4122.38|4084.38|4121.95|4083.95|4122.48|4084.48|4121.95|4083.95|10
1605205840000|2020-11-12 18:30:40|4122.01|4084.01|4120.89|4082.89|4122.04|4084.04|4120.89|4082.89|9
1605205850000|2020-11-12 18:30:50|4120.82|4082.82|4120.4|4082.4|4120.82|4082.82|4120.4|4082.4|10
1605205860000|2020-11-12 18:31:00|4120.17|4082.17|4119.56|4081.56|4120.21|4082.21|4119.56|4081.56|8
1605205870000|2020-11-12 18:31:10|4119.69|4081.69|4120.01|4082.01|4120.01|4082.01|4119.22|4081.22|10
1605205880000|2020-11-12 18:31:20|4120.46|4082.46|4121.99|4083.99|4121.99|4083.99|4120.46|4082.46|10
1605205890000|2020-11-12 18:31:30|4122.27|4084.27|4123.51|4085.51|4123.58|4085.58|4122.27|4084.27|10
1605205900000|2020-11-12 18:31:40|4123.52|4085.52|4124.17|4086.17|4124.33|4086.33|4123.52|4085.52|10
1605205910000|2020-11-12 18:31:50|4124.2|4086.2|4125.11|4087.11|4125.11|4087.11|4124.2|4086.2|10
1605205920000|2020-11-12 18:32:00|4125.17|4087.17|4125.29|4087.29|4125.29|4087.29|4125|4087|10
1605205930000|2020-11-12 18:32:10|4125.28|4087.28|4125.34|4087.34|4125.39|4087.39|4125.15|4087.15|10
1605205940000|2020-11-12 18:32:20|4125.4|4087.4|4126.33|4088.33|4126.33|4088.33|4125.4|4087.4|10
1605205950000|2020-11-12 18:32:30|4126.34|4088.34|4128.16|4090.16|4128.16|4090.16|4126.34|4088.34|10
1605205960000|2020-11-12 18:32:40|4128.06|4090.06|4128.92|4090.92|4128.92|4090.92|4128.06|4090.06|9
1605205970000|2020-11-12 18:32:50|4129.17|4091.17|4129.02|4091.02|4129.38|4091.38|4129.02|4091.02|10
1605205980000|2020-11-12 18:33:00|4129.01|4091.01|4128.73|4090.73|4129.05|4091.05|4128.49|4090.49|10
1605205990000|2020-11-12 18:33:10|4128.6|4090.6|4128.06|4090.06|4128.6|4090.6|4128.05|4090.05|8
1605206000000|2020-11-12 18:33:20|4127.98|4089.98|4127.44|4089.44|4127.98|4089.98|4127.44|4089.44|9
1605206010000|2020-11-12 18:33:30|4127.38|4089.38|4126.82|4088.82|4127.38|4089.38|4126.81|4088.81|10
1605206020000|2020-11-12 18:33:40|4126.57|4088.57|4126.97|4088.97|4127.15|4089.15|4126.57|4088.57|9
1605206030000|2020-11-12 18:33:50|4126.87|4088.87|4126.64|4088.64|4127.1|4089.1|4126.64|4088.64|10
1605206040000|2020-11-12 18:34:00|4126.69|4088.69|4125.49|4087.49|4126.69|4088.69|4125.49|4087.49|10
1605206050000|2020-11-12 18:34:10|4125.42|4087.42|4124.79|4086.79|4125.67|4087.67|4124.79|4086.79|9
1605206060000|2020-11-12 18:34:20|4124.69|4086.69|4125.33|4087.33|4125.33|4087.33|4124.69|4086.69|10
1605206070000|2020-11-12 18:34:30|4125.43|4087.43|4125.65|4087.65|4125.8|4087.8|4125.43|4087.43|10
1605206080000|2020-11-12 18:34:40|4125.51|4087.51|4125.94|4087.94|4126.05|4088.05|4125.51|4087.51|9
1605206090000|2020-11-12 18:34:50|4125.78|4087.78|4126.38|4088.38|4126.39|4088.39|4125.78|4087.78|10
1605206100000|2020-11-12 18:35:00|4126.32|4088.32|4126.11|4088.11|4126.43|4088.43|4126.11|4088.11|9
1605206110000|2020-11-12 18:35:10|4126.12|4088.12|4126.74|4088.74|4126.86|4088.86|4126.12|4088.12|10
1605206120000|2020-11-12 18:35:20|4126.69|4088.69|4126.48|4088.48|4126.69|4088.69|4126.44|4088.44|10
1605206130000|2020-11-12 18:35:30|4126.3|4088.3|4125.92|4087.92|4126.33|4088.33|4125.86|4087.86|9
1605206140000|2020-11-12 18:35:40|4125.82|4087.82|4126.4|4088.4|4126.4|4088.4|4125.37|4087.37|10
1605206150000|2020-11-12 18:35:50|4126.44|4088.44|4126.32|4088.32|4126.66|4088.66|4126.26|4088.26|10
1605206160000|2020-11-12 18:36:00|4126.19|4088.19|4125.62|4087.62|4126.28|4088.28|4125.56|4087.56|10
1605206170000|2020-11-12 18:36:10|4125.63|4087.63|4126.06|4088.06|4126.06|4088.06|4125.55|4087.55|10
1605206180000|2020-11-12 18:36:20|4126.08|4088.08|4126.01|4088.01|4126.12|4088.12|4125.87|4087.87|10
1605206190000|2020-11-12 18:36:30|4125.82|4087.82|4125.47|4087.47|4125.9|4087.9|4125.4|4087.4|9
1605206200000|2020-11-12 18:36:40|4125.35|4087.35|4125.3|4087.3|4125.41|4087.41|4125.21|4087.21|9
1605206210000|2020-11-12 18:36:50|4125.59|4087.59|4126.3|4088.3|4126.3|4088.3|4125.59|4087.59|10
1605206220000|2020-11-12 18:37:00|4126.29|4088.29|4126.72|4088.72|4126.77|4088.77|4126.29|4088.29|9
1605206230000|2020-11-12 18:37:10|4126.66|4088.66|4126.79|4088.79|4126.83|4088.83|4126.66|4088.66|9
1605206240000|2020-11-12 18:37:20|4127|4089|4126.89|4088.89|4127|4089|4126.83|4088.83|10
1605206250000|2020-11-12 18:37:30|4126.87|4088.87|4126.59|4088.59|4126.88|4088.88|4126.59|4088.59|10
1605206260000|2020-11-12 18:37:40|4126.57|4088.57|4126.25|4088.25|4126.6|4088.6|4126.25|4088.25|10
1605206270000|2020-11-12 18:37:50|4126.48|4088.48|4126.91|4088.91|4126.91|4088.91|4126.32|4088.32|10
1605206280000|2020-11-12 18:38:00|4126.93|4088.93|4126.88|4088.88|4126.96|4088.96|4126.74|4088.74|10
1605206290000|2020-11-12 18:38:10|4127|4089|4127.25|4089.25|4127.26|4089.26|4127|4089|9
1605206300000|2020-11-12 18:38:20|4127.27|4089.27|4127.22|4089.22|4127.27|4089.27|4127.14|4089.14|8
1605206310000|2020-11-12 18:38:30|4127.24|4089.24|4127.37|4089.37|4127.42|4089.42|4127.2|4089.2|10
1605206320000|2020-11-12 18:38:40|4127.36|4089.36|4127.39|4089.39|4127.39|4089.39|4127.22|4089.22|7
1605206330000|2020-11-12 18:38:50|4127.38|4089.38|4127.41|4089.41|4127.46|4089.46|4127.16|4089.16|10
1605206340000|2020-11-12 18:39:00|4127.29|4089.29|4127.29|4089.29|4127.49|4089.49|4127.29|4089.29|8
1605206350000|2020-11-12 18:39:10|4127.31|4089.31|4127.41|4089.41|4127.42|4089.42|4127.18|4089.18|8
1605206360000|2020-11-12 18:39:20|4127.5|4089.5|4127.74|4089.74|4127.78|4089.78|4127.5|4089.5|10
1605206370000|2020-11-12 18:39:30|4127.8|4089.8|4127.39|4089.39|4127.89|4089.89|4127.33|4089.33|10
1605206380000|2020-11-12 18:39:40|4127.31|4089.31|4127.27|4089.27|4127.31|4089.31|4127.07|4089.07|9
1605206390000|2020-11-12 18:39:50|4127.39|4089.39|4127.55|4089.55|4127.76|4089.76|4127.39|4089.39|9
1605206400000|2020-11-12 18:40:00|4127.44|4089.44|4126.89|4088.89|4127.44|4089.44|4126.89|4088.89|10
1605206410000|2020-11-12 18:40:10|4126.74|4088.74|4126.52|4088.52|4126.74|4088.74|4126.51|4088.51|10
1605206420000|2020-11-12 18:40:20|4126.49|4088.49|4126.27|4088.27|4126.49|4088.49|4126.27|4088.27|10
1605206430000|2020-11-12 18:40:30|4126.26|4088.26|4125.94|4087.94|4126.26|4088.26|4125.94|4087.94|9
1605206440000|2020-11-12 18:40:40|4125.59|4087.59|4124.62|4086.62|4125.66|4087.66|4124.62|4086.62|10
1605206450000|2020-11-12 18:40:50|4124.73|4086.73|4124.69|4086.69|4124.84|4086.84|4124.69|4086.69|10
1605206460000|2020-11-12 18:41:00|4124.74|4086.74|4124.25|4086.25|4124.74|4086.74|4124.25|4086.25|9
1605206470000|2020-11-12 18:41:10|4124.19|4086.19|4124.15|4086.15|4124.19|4086.19|4123.95|4085.95|10
1605206480000|2020-11-12 18:41:20|4124.11|4086.11|4124.59|4086.59|4124.59|4086.59|4124.11|4086.11|10
1605206490000|2020-11-12 18:41:30|4124.67|4086.67|4125.52|4087.52|4125.52|4087.52|4124.67|4086.67|10
1605206500000|2020-11-12 18:41:40|4125.56|4087.56|4125.69|4087.69|4125.69|4087.69|4125.53|4087.53|8
1605206510000|2020-11-12 18:41:50|4125.79|4087.79|4125.69|4087.69|4125.84|4087.84|4125.65|4087.65|7
1605206520000|2020-11-12 18:42:00|4125.64|4087.64|4126|4088|4126.11|4088.11|4125.62|4087.62|9
1605206530000|2020-11-12 18:42:10|4126.07|4088.07|4126.34|4088.34|4126.37|4088.37|4126.07|4088.07|9
1605206540000|2020-11-12 18:42:20|4126.55|4088.55|4127.23|4089.23|4127.23|4089.23|4126.55|4088.55|10
1605206550000|2020-11-12 18:42:30|4127.26|4089.26|4127.38|4089.38|4127.64|4089.64|4127.26|4089.26|9
1605206560000|2020-11-12 18:42:40|4127.61|4089.61|4127.16|4089.16|4127.61|4089.61|4127.16|4089.16|10
1605206570000|2020-11-12 18:42:50|4127.03|4089.03|4126.34|4088.34|4127.03|4089.03|4126.29|4088.29|10
1605206580000|2020-11-12 18:43:00|4126.33|4088.33|4126.85|4088.85|4126.85|4088.85|4126.25|4088.25|9
1605206590000|2020-11-12 18:43:10|4127.06|4089.06|4127.18|4089.18|4127.22|4089.22|4127.06|4089.06|6
1605206600000|2020-11-12 18:43:20|4127.2|4089.2|4127.44|4089.44|4127.48|4089.48|4127.04|4089.04|10
1605206610000|2020-11-12 18:43:30|4127.4|4089.4|4127.9|4089.9|4127.93|4089.93|4127.4|4089.4|10
1605206620000|2020-11-12 18:43:40|4127.77|4089.77|4127.8|4089.8|4127.83|4089.83|4127.7|4089.7|9
1605206630000|2020-11-12 18:43:50|4127.74|4089.74|4127.67|4089.67|4127.74|4089.74|4127.59|4089.59|10
1605206640000|2020-11-12 18:44:00|4127.81|4089.81|4128.86|4090.86|4128.86|4090.86|4127.81|4089.81|10
1605206650000|2020-11-12 18:44:10|4128.98|4090.98|4129.56|4091.56|4129.61|4091.61|4128.98|4090.98|10
1605206660000|2020-11-12 18:44:20|4129.66|4091.66|4129.66|4091.66|4129.66|4091.66|4129.36|4091.36|10
1605206670000|2020-11-12 18:44:30|4129.65|4091.65|4130.02|4092.02|4130.05|4092.05|4129.65|4091.65|9
1605206680000|2020-11-12 18:44:40|4129.97|4091.97|4130.23|4092.23|4130.23|4092.23|4129.97|4091.97|8
1605206690000|2020-11-12 18:44:50|4130.19|4092.19|4129.63|4091.63|4130.19|4092.19|4129.61|4091.61|10
1605206700000|2020-11-12 18:45:00|4129.62|4091.62|4129.7|4091.7|4129.7|4091.7|4129.59|4091.59|8
1605206710000|2020-11-12 18:45:10|4129.84|4091.84|4130.24|4092.24|4130.39|4092.39|4129.78|4091.78|9
1605206720000|2020-11-12 18:45:20|4130.17|4092.17|4129.81|4091.81|4130.17|4092.17|4129.63|4091.63|9
1605206730000|2020-11-12 18:45:30|4129.87|4091.87|4129.72|4091.72|4129.87|4091.87|4129.55|4091.55|10
1605206740000|2020-11-12 18:45:40|4129.81|4091.81|4129.89|4091.89|4129.89|4091.89|4129.76|4091.76|9
1605206750000|2020-11-12 18:45:50|4129.94|4091.94|4129.94|4091.94|4130.04|4092.04|4129.94|4091.94|10
1605206760000|2020-11-12 18:46:00|4129.89|4091.89|4129.86|4091.86|4129.92|4091.92|4129.84|4091.84|8
1605206770000|2020-11-12 18:46:10|4129.73|4091.73|4129.39|4091.39|4129.76|4091.76|4129.39|4091.39|9
1605206780000|2020-11-12 18:46:20|4129.36|4091.36|4129.25|4091.25|4129.44|4091.44|4129.25|4091.25|8
1605206790000|2020-11-12 18:46:30|4129.33|4091.33|4129.27|4091.27|4129.33|4091.33|4129.27|4091.27|9
1605206800000|2020-11-12 18:46:40|4129.28|4091.28|4130.05|4092.05|4130.06|4092.06|4129.28|4091.28|9
1605206810000|2020-11-12 18:46:50|4130.09|4092.09|4130.68|4092.68|4130.72|4092.72|4130.08|4092.08|8
1605206820000|2020-11-12 18:47:00|4130.84|4092.84|4131.29|4093.29|4131.29|4093.29|4130.84|4092.84|10
1605206830000|2020-11-12 18:47:10|4131.24|4093.24|4130.94|4092.94|4131.24|4093.24|4130.93|4092.93|7
1605206840000|2020-11-12 18:47:20|4130.81|4092.81|4130.31|4092.31|4130.81|4092.81|4130.29|4092.29|9
1605206850000|2020-11-12 18:47:30|4130.26|4092.26|4130.14|4092.14|4130.33|4092.33|4130.06|4092.06|7
1605206860000|2020-11-12 18:47:40|4130.15|4092.15|4130.21|4092.21|4130.29|4092.29|4130.05|4092.05|9
1605206870000|2020-11-12 18:47:50|4130.18|4092.18|4130.62|4092.62|4130.65|4092.65|4130.18|4092.18|10
1605206880000|2020-11-12 18:48:00|4130.71|4092.71|4131.23|4093.23|4131.23|4093.23|4130.71|4092.71|10
1605206890000|2020-11-12 18:48:10|4131.03|4093.03|4131.27|4093.27|4131.3|4093.3|4131|4093|7
1605206900000|2020-11-12 18:48:20|4131.6|4093.6|4131.81|4093.81|4131.97|4093.97|4131.6|4093.6|10
1605206910000|2020-11-12 18:48:30|4131.77|4093.77|4131.83|4093.83|4131.89|4093.89|4131.52|4093.52|10
1605206920000|2020-11-12 18:48:40|4131.94|4093.94|4131.94|4093.94|4131.95|4093.95|4131.78|4093.78|10
1605206930000|2020-11-12 18:48:50|4131.8|4093.8|4131.6|4093.6|4131.82|4093.82|4131.56|4093.56|7
1605206940000|2020-11-12 18:49:00|4131.52|4093.52|4131.6|4093.6|4131.72|4093.72|4131.52|4093.52|9
1605206950000|2020-11-12 18:49:10|4131.49|4093.49|4131.36|4093.36|4131.5|4093.5|4131.36|4093.36|9
1605206960000|2020-11-12 18:49:20|4131.32|4093.32|4131.57|4093.57|4131.57|4093.57|4131.28|4093.28|8
1605206970000|2020-11-12 18:49:30|4131.55|4093.55|4131.44|4093.44|4131.59|4093.59|4131.44|4093.44|10
1605206980000|2020-11-12 18:49:40|4131.42|4093.42|4131.27|4093.27|4131.52|4093.52|4131.21|4093.21|10
1605206990000|2020-11-12 18:49:50|4131.29|4093.29|4131.11|4093.11|4131.29|4093.29|4131.01|4093.01|9
1605207000000|2020-11-12 18:50:00|4131.04|4093.04|4131.67|4093.67|4131.75|4093.75|4130.97|4092.97|10
1605207010000|2020-11-12 18:50:10|4131.68|4093.68|4131.93|4093.93|4131.93|4093.93|4131.68|4093.68|7
1605207020000|2020-11-12 18:50:20|4131.89|4093.89|4131.6|4093.6|4131.89|4093.89|4131.6|4093.6|8
1605207030000|2020-11-12 18:50:30|4131.64|4093.64|4131.45|4093.45|4131.66|4093.66|4131.45|4093.45|9
1605207040000|2020-11-12 18:50:40|4131.46|4093.46|4131.91|4093.91|4131.96|4093.96|4131.43|4093.43|8
1605207050000|2020-11-12 18:50:50|4132.09|4094.09|4132.92|4094.92|4132.96|4094.96|4132.09|4094.09|10
1605207060000|2020-11-12 18:51:00|4132.99|4094.99|4133.27|4095.27|4133.27|4095.27|4132.92|4094.92|9
1605207070000|2020-11-12 18:51:10|4133.41|4095.41|4134.19|4096.19|4134.19|4096.19|4133.41|4095.41|10
1605207080000|2020-11-12 18:51:20|4134.62|4096.62|4135.31|4097.31|4135.31|4097.31|4134.62|4096.62|10
1605207090000|2020-11-12 18:51:30|4135.48|4097.48|4136.06|4098.06|4136.08|4098.08|4135.48|4097.48|9
1605207100000|2020-11-12 18:51:40|4135.89|4097.89|4135.26|4097.26|4135.93|4097.93|4135.26|4097.26|7
1605207110000|2020-11-12 18:51:50|4135.18|4097.18|4134.81|4096.81|4135.21|4097.21|4134.81|4096.81|9
1605207120000|2020-11-12 18:52:00|4134.79|4096.79|4135.12|4097.12|4135.26|4097.26|4134.79|4096.79|9
1605207130000|2020-11-12 18:52:10|4135.17|4097.17|4135.23|4097.23|4135.28|4097.28|4135.09|4097.09|9
1605207140000|2020-11-12 18:52:20|4135.34|4097.34|4136.32|4098.32|4136.42|4098.42|4135.34|4097.34|10
1605207150000|2020-11-12 18:52:30|4136.19|4098.19|4136.41|4098.41|4136.67|4098.67|4136.19|4098.19|10
1605207160000|2020-11-12 18:52:40|4136.64|4098.64|4136.84|4098.84|4137.07|4099.07|4136.63|4098.63|9
1605207170000|2020-11-12 18:52:50|4137.04|4099.04|4136.82|4098.82|4137.05|4099.05|4136.79|4098.79|10
1605207180000|2020-11-12 18:53:00|4136.74|4098.74|4136.47|4098.47|4136.76|4098.76|4136.41|4098.41|9
1605207190000|2020-11-12 18:53:10|4136.62|4098.62|4137.09|4099.09|4137.09|4099.09|4136.58|4098.58|10
1605207200000|2020-11-12 18:53:20|4137.11|4099.11|4136.98|4098.98|4137.31|4099.31|4136.98|4098.98|9
1605207210000|2020-11-12 18:53:30|4136.94|4098.94|4136.29|4098.29|4136.94|4098.94|4136.27|4098.27|10
1605207220000|2020-11-12 18:53:40|4136.31|4098.31|4135.71|4097.71|4136.73|4098.73|4135.69|4097.69|9
1605207230000|2020-11-12 18:53:50|4135.58|4097.58|4136.13|4098.13|4136.42|4098.42|4135.58|4097.58|10
1605207240000|2020-11-12 18:54:00|4136.05|4098.05|4135.99|4097.99|4136.22|4098.22|4135.9|4097.9|10
1605207250000|2020-11-12 18:54:10|4135.79|4097.79|4135.38|4097.38|4135.84|4097.84|4135.38|4097.38|10
1605207260000|2020-11-12 18:54:20|4135.39|4097.39|4135.04|4097.04|4135.39|4097.39|4135|4097|9
1605207270000|2020-11-12 18:54:30|4135|4097|4135.35|4097.35|4135.41|4097.41|4135|4097|7
1605207280000|2020-11-12 18:54:40|4135.39|4097.39|4135.18|4097.18|4135.43|4097.43|4135.16|4097.16|8
1605207290000|2020-11-12 18:54:50|4135.25|4097.25|4134.82|4096.82|4135.25|4097.25|4134.8|4096.8|9
1605207300000|2020-11-12 18:55:00|4134.73|4096.73|4133.76|4095.76|4134.73|4096.73|4133.76|4095.76|10
1605207310000|2020-11-12 18:55:10|4133.88|4095.88|4133.82|4095.82|4133.89|4095.89|4133.71|4095.71|10
1605207320000|2020-11-12 18:55:20|4133.9|4095.9|4133.87|4095.87|4134.04|4096.04|4133.87|4095.87|9
1605207330000|2020-11-12 18:55:30|4133.84|4095.84|4133.71|4095.71|4133.85|4095.85|4133.67|4095.67|9
1605207340000|2020-11-12 18:55:40|4133.74|4095.74|4134.07|4096.07|4134.07|4096.07|4133.74|4095.74|8
1605207350000|2020-11-12 18:55:50|4134.02|4096.02|4133.8|4095.8|4134.04|4096.04|4133.8|4095.8|8
1605207360000|2020-11-12 18:56:00|4133.63|4095.63|4133.66|4095.66|4133.76|4095.76|4133.54|4095.54|10
1605207370000|2020-11-12 18:56:10|4133.64|4095.64|4133.79|4095.79|4133.8|4095.8|4133.58|4095.58|9
1605207380000|2020-11-12 18:56:20|4133.87|4095.87|4134.17|4096.17|4134.17|4096.17|4133.87|4095.87|6
1605207390000|2020-11-12 18:56:30|4134.15|4096.15|4134.09|4096.09|4134.24|4096.24|4134.09|4096.09|8
1605207400000|2020-11-12 18:56:40|4134.1|4096.1|4134.18|4096.18|4134.18|4096.18|4134.1|4096.1|8
1605207410000|2020-11-12 18:56:50|4134.15|4096.15|4134.05|4096.05|4134.22|4096.22|4134.05|4096.05|8
1605207420000|2020-11-12 18:57:00|4134.1|4096.1|4134.12|4096.12|4134.14|4096.14|4134.07|4096.07|8
1605207430000|2020-11-12 18:57:10|4134.14|4096.14|4134.41|4096.41|4134.67|4096.67|4134.14|4096.14|9
1605207440000|2020-11-12 18:57:20|4134.42|4096.42|4134.08|4096.08|4134.46|4096.46|4134.08|4096.08|9
1605207450000|2020-11-12 18:57:30|4134.01|4096.01|4133.16|4095.16|4134.01|4096.01|4133.08|4095.08|10
1605207460000|2020-11-12 18:57:40|4133.18|4095.18|4133.41|4095.41|4133.41|4095.41|4133.18|4095.18|7
1605207470000|2020-11-12 18:57:50|4133.44|4095.44|4133.51|4095.51|4133.52|4095.52|4133.41|4095.41|6
1605207480000|2020-11-12 18:58:00|4133.59|4095.59|4133.58|4095.58|4133.64|4095.64|4133.55|4095.55|10
1605207490000|2020-11-12 18:58:10|4133.6|4095.6|4134|4096|4134.04|4096.04|4133.6|4095.6|10
1605207500000|2020-11-12 18:58:20|4134.05|4096.05|4134.25|4096.25|4134.37|4096.37|4134.05|4096.05|8
1605207510000|2020-11-12 18:58:30|4134.31|4096.31|4134.47|4096.47|4134.49|4096.49|4134.29|4096.29|10
1605207520000|2020-11-12 18:58:40|4134.45|4096.45|4134.94|4096.94|4134.94|4096.94|4134.45|4096.45|8
1605207530000|2020-11-12 18:58:50|4135.03|4097.03|4135.14|4097.14|4135.21|4097.21|4135.02|4097.02|9
1605207540000|2020-11-12 18:59:00|4135.33|4097.33|4135.64|4097.64|4135.64|4097.64|4135.27|4097.27|10
1605207550000|2020-11-12 18:59:10|4135.66|4097.66|4136.14|4098.14|4136.14|4098.14|4135.58|4097.58|10
1605207560000|2020-11-12 18:59:20|4136.15|4098.15|4136.31|4098.31|4136.33|4098.33|4136.15|4098.15|10
1605207570000|2020-11-12 18:59:30|4136.42|4098.42|4136.38|4098.38|4136.42|4098.42|4136.36|4098.36|8
1605207580000|2020-11-12 18:59:40|4136.08|4098.08|4135.59|4097.59|4136.23|4098.23|4135.59|4097.59|10
1605207590000|2020-11-12 18:59:50|4135.54|4097.54|4135.63|4097.63|4135.67|4097.67|4135.54|4097.54|9
1605207600000|2020-11-12 19:00:00|4135.64|4097.64|4135.68|4097.68|4135.75|4097.75|4135.6|4097.6|9
1605207610000|2020-11-12 19:00:10|4135.74|4097.74|4135.67|4097.67|4135.76|4097.76|4135.56|4097.56|9
1605207620000|2020-11-12 19:00:20|4135.59|4097.59|4135.55|4097.55|4135.59|4097.59|4135.5|4097.5|9
1605207630000|2020-11-12 19:00:30|4135.62|4097.62|4135.61|4097.61|4135.73|4097.73|4135.49|4097.49|10
1605207640000|2020-11-12 19:00:40|4135.7|4097.7|4135.84|4097.84|4135.85|4097.85|4135.63|4097.63|10
1605207650000|2020-11-12 19:00:50|4135.81|4097.81|4135.9|4097.9|4135.9|4097.9|4135.69|4097.69|10
1605207660000|2020-11-12 19:01:00|4135.78|4097.78|4135.26|4097.26|4135.78|4097.78|4135.26|4097.26|9
1605207670000|2020-11-12 19:01:10|4135.24|4097.24|4135.13|4097.13|4135.24|4097.24|4134.95|4096.95|10
1605207680000|2020-11-12 19:01:20|4135.1|4097.1|4134.96|4096.96|4135.15|4097.15|4134.96|4096.96|9
1605207690000|2020-11-12 19:01:30|4134.99|4096.99|4135.28|4097.28|4135.28|4097.28|4134.89|4096.89|10
1605207700000|2020-11-12 19:01:40|4135.4|4097.4|4135.65|4097.65|4135.65|4097.65|4135.38|4097.38|10
1605207710000|2020-11-12 19:01:50|4135.6|4097.6|4136.02|4098.02|4136.02|4098.02|4135.6|4097.6|7
1605207720000|2020-11-12 19:02:00|4136.08|4098.08|4136.13|4098.13|4136.13|4098.13|4136.04|4098.04|9
1605207730000|2020-11-12 19:02:10|4136.11|4098.11|4135.95|4097.95|4136.14|4098.14|4135.93|4097.93|8
1605207740000|2020-11-12 19:02:20|4136.15|4098.15|4136.25|4098.25|4136.25|4098.25|4136.01|4098.01|8
1605207750000|2020-11-12 19:02:30|4136.42|4098.42|4136.72|4098.72|4136.78|4098.78|4136.41|4098.41|9
1605207760000|2020-11-12 19:02:40|4136.74|4098.74|4136.6|4098.6|4136.82|4098.82|4136.6|4098.6|8
1605207770000|2020-11-12 19:02:50|4136.74|4098.74|4136.72|4098.72|4136.78|4098.78|4136.66|4098.66|10
1605207780000|2020-11-12 19:03:00|4136.75|4098.75|4137.71|4099.71|4137.71|4099.71|4136.75|4098.75|10
1605207790000|2020-11-12 19:03:10|4137.73|4099.73|4137.74|4099.74|4137.79|4099.79|4137.72|4099.72|7
1605207800000|2020-11-12 19:03:20|4137.76|4099.76|4137.91|4099.91|4137.91|4099.91|4137.69|4099.69|9
1605207810000|2020-11-12 19:03:30|4137.99|4099.99|4137.99|4099.99|4138.07|4100.07|4137.93|4099.93|10
1605207820000|2020-11-12 19:03:40|4138.01|4100.01|4138.13|4100.13|4138.22|4100.22|4138.01|4100.01|9
1605207830000|2020-11-12 19:03:50|4138.17|4100.17|4138.15|4100.15|4138.17|4100.17|4138.09|4100.09|10
1605207840000|2020-11-12 19:04:00|4138.32|4100.32|4138.43|4100.43|4138.47|4100.47|4138.32|4100.32|8
1605207850000|2020-11-12 19:04:10|4138.45|4100.45|4138.45|4100.45|4138.56|4100.56|4138.34|4100.34|9
1605207860000|2020-11-12 19:04:20|4138.5|4100.5|4138.67|4100.67|4138.67|4100.67|4138.44|4100.44|9
1605207870000|2020-11-12 19:04:30|4138.73|4100.73|4138.72|4100.72|4138.88|4100.88|4138.71|4100.71|8
1605207880000|2020-11-12 19:04:40|4138.76|4100.76|4138.19|4100.19|4138.87|4100.87|4138.19|4100.19|9
1605207890000|2020-11-12 19:04:50|4137.98|4099.98|4136.56|4098.56|4137.98|4099.98|4136.56|4098.56|10
1605207900000|2020-11-12 19:05:00|4136.5|4098.5|4136.54|4098.54|4136.54|4098.54|4136.3|4098.3|10
1605207910000|2020-11-12 19:05:10|4136.59|4098.59|4136.58|4098.58|4136.66|4098.66|4136.52|4098.52|8
1605207920000|2020-11-12 19:05:20|4136.69|4098.69|4136.51|4098.51|4136.71|4098.71|4136.32|4098.32|9
1605207930000|2020-11-12 19:05:30|4136.5|4098.5|4136.46|4098.46|4136.94|4098.94|4136.46|4098.46|8
1605207940000|2020-11-12 19:05:40|4136.34|4098.34|4136.37|4098.37|4136.47|4098.47|4136.23|4098.23|8
1605207950000|2020-11-12 19:05:50|4136.53|4098.53|4136.38|4098.38|4136.55|4098.55|4136.38|4098.38|8
1605207960000|2020-11-12 19:06:00|4136.54|4098.54|4137.08|4099.08|4137.08|4099.08|4136.54|4098.54|10
1605207970000|2020-11-12 19:06:10|4137.14|4099.14|4136.49|4098.49|4137.14|4099.14|4136.49|4098.49|9
1605207980000|2020-11-12 19:06:20|4136.38|4098.38|4135.84|4097.84|4136.38|4098.38|4135.82|4097.82|10
1605207990000|2020-11-12 19:06:30|4135.66|4097.66|4134.73|4096.73|4135.66|4097.66|4134.71|4096.71|10
1605208000000|2020-11-12 19:06:40|4134.59|4096.59|4133.9|4095.9|4134.59|4096.59|4133.9|4095.9|10
1605208010000|2020-11-12 19:06:50|4133.75|4095.75|4132.68|4094.68|4133.75|4095.75|4132.67|4094.67|9
1605208020000|2020-11-12 19:07:00|4132.6|4094.6|4132.58|4094.58|4132.66|4094.66|4132.47|4094.47|10
1605208030000|2020-11-12 19:07:10|4132.6|4094.6|4133.72|4095.72|4133.72|4095.72|4132.6|4094.6|8
1605208040000|2020-11-12 19:07:20|4133.74|4095.74|4133.96|4095.96|4133.96|4095.96|4133.74|4095.74|10
1605208050000|2020-11-12 19:07:30|4133.99|4095.99|4133.88|4095.88|4134.04|4096.04|4133.88|4095.88|8
1605208060000|2020-11-12 19:07:40|4133.98|4095.98|4133.8|4095.8|4133.98|4095.98|4133.64|4095.64|10
1605208070000|2020-11-12 19:07:50|4133.79|4095.79|4133.74|4095.74|4133.97|4095.97|4133.74|4095.74|8
1605208080000|2020-11-12 19:08:00|4133.76|4095.76|4133.86|4095.86|4133.89|4095.89|4133.74|4095.74|10
1605208090000|2020-11-12 19:08:10|4133.82|4095.82|4133.5|4095.5|4133.85|4095.85|4133.5|4095.5|8
1605208100000|2020-11-12 19:08:20|4133.38|4095.38|4132.57|4094.57|4133.38|4095.38|4132.57|4094.57|10
1605208110000|2020-11-12 19:08:30|4132.36|4094.36|4132.38|4094.38|4132.38|4094.38|4131.89|4093.89|10
1605208120000|2020-11-12 19:08:40|4132.44|4094.44|4132.92|4094.92|4132.92|4094.92|4132.44|4094.44|8
1605208130000|2020-11-12 19:08:50|4132.72|4094.72|4132.7|4094.7|4132.74|4094.74|4132.59|4094.59|8
1605208140000|2020-11-12 19:09:00|4132.74|4094.74|4132.78|4094.78|4132.78|4094.78|4132.68|4094.68|9
1605208150000|2020-11-12 19:09:10|4132.87|4094.87|4132.88|4094.88|4132.97|4094.97|4132.82|4094.82|8
1605208160000|2020-11-12 19:09:20|4132.94|4094.94|4132.77|4094.77|4133.14|4095.14|4132.77|4094.77|10
1605208170000|2020-11-12 19:09:30|4132.75|4094.75|4132.81|4094.81|4132.99|4094.99|4132.75|4094.75|10
1605208180000|2020-11-12 19:09:40|4132.66|4094.66|4132.44|4094.44|4132.66|4094.66|4132.42|4094.42|9
1605208190000|2020-11-12 19:09:50|4132.23|4094.23|4132.12|4094.12|4132.23|4094.23|4131.72|4093.72|10
1605208200000|2020-11-12 19:10:00|4132.19|4094.19|4132.58|4094.58|4132.58|4094.58|4132.15|4094.15|10
1605208210000|2020-11-12 19:10:10|4132.63|4094.63|4132.97|4094.97|4132.99|4094.99|4132.63|4094.63|9
1605208220000|2020-11-12 19:10:20|4132.93|4094.93|4134.25|4096.25|4134.25|4096.25|4132.93|4094.93|10
1605208230000|2020-11-12 19:10:30|4134.37|4096.37|4134.2|4096.2|4134.42|4096.42|4134.1|4096.1|10
1605208240000|2020-11-12 19:10:40|4134.17|4096.17|4134.16|4096.16|4134.26|4096.26|4134.16|4096.16|10
1605208250000|2020-11-12 19:10:50|4134.14|4096.14|4134.31|4096.31|4134.32|4096.32|4134.04|4096.04|9
1605208260000|2020-11-12 19:11:00|4134.37|4096.37|4135.32|4097.32|4135.32|4097.32|4134.37|4096.37|10
1605208270000|2020-11-12 19:11:10|4135.34|4097.34|4136.1|4098.1|4136.1|4098.1|4135.33|4097.33|10
1605208280000|2020-11-12 19:11:20|4136.16|4098.16|4137.04|4099.04|4137.04|4099.04|4136.16|4098.16|10
1605208290000|2020-11-12 19:11:30|4137.19|4099.19|4137.69|4099.69|4137.69|4099.69|4137.19|4099.19|10
1605208300000|2020-11-12 19:11:40|4137.64|4099.64|4136.9|4098.9|4137.67|4099.67|4136.9|4098.9|10
1605208310000|2020-11-12 19:11:50|4136.53|4098.53|4135.85|4097.85|4136.53|4098.53|4135.85|4097.85|10
1605208320000|2020-11-12 19:12:00|4135.89|4097.89|4135.44|4097.44|4135.89|4097.89|4135.44|4097.44|9
1605208330000|2020-11-12 19:12:10|4135.43|4097.43|4136.02|4098.02|4136.02|4098.02|4135.43|4097.43|9
1605208340000|2020-11-12 19:12:20|4136.12|4098.12|4136|4098|4136.26|4098.26|4136|4098|10
1605208350000|2020-11-12 19:12:30|4136.08|4098.08|4135.54|4097.54|4136.08|4098.08|4135.41|4097.41|9
1605208360000|2020-11-12 19:12:40|4135.34|4097.34|4134.99|4096.99|4135.34|4097.34|4134.89|4096.89|10
1605208370000|2020-11-12 19:12:50|4135.05|4097.05|4134.58|4096.58|4135.05|4097.05|4134.58|4096.58|10
1605208380000|2020-11-12 19:13:00|4134.55|4096.55|4134.46|4096.46|4134.55|4096.55|4134.27|4096.27|9
1605208390000|2020-11-12 19:13:10|4134.62|4096.62|4134.36|4096.36|4134.66|4096.66|4134.36|4096.36|9
1605208400000|2020-11-12 19:13:20|4134.41|4096.41|4133.85|4095.85|4134.41|4096.41|4133.85|4095.85|10
1605208410000|2020-11-12 19:13:30|4133.84|4095.84|4133.85|4095.85|4133.91|4095.91|4133.79|4095.79|9
1605208420000|2020-11-12 19:13:40|4133.82|4095.82|4133.81|4095.81|4133.85|4095.85|4133.77|4095.77|8
1605208430000|2020-11-12 19:13:50|4133.79|4095.79|4133.39|4095.39|4133.82|4095.82|4133.39|4095.39|10
1605208440000|2020-11-12 19:14:00|4133.4|4095.4|4133.56|4095.56|4133.56|4095.56|4133.36|4095.36|10
1605208450000|2020-11-12 19:14:10|4133.61|4095.61|4133.25|4095.25|4133.67|4095.67|4133.25|4095.25|10
1605208460000|2020-11-12 19:14:20|4133.37|4095.37|4132.33|4094.33|4133.37|4095.37|4132.33|4094.33|10
1605208470000|2020-11-12 19:14:30|4132.38|4094.38|4130.14|4092.14|4132.38|4094.38|4129.98|4091.98|10
1605208480000|2020-11-12 19:14:40|4129.99|4091.99|4129.71|4091.71|4129.99|4091.99|4129.71|4091.71|9
1605208490000|2020-11-12 19:14:50|4129.74|4091.74|4129.76|4091.76|4129.76|4091.76|4129.5|4091.5|10
1605208500000|2020-11-12 19:15:00|4129.82|4091.82|4130.36|4092.36|4130.5|4092.5|4129.82|4091.82|9
1605208510000|2020-11-12 19:15:10|4130.31|4092.31|4130.28|4092.28|4130.47|4092.47|4130.22|4092.22|10
1605208520000|2020-11-12 19:15:20|4130.23|4092.23|4130.08|4092.08|4130.28|4092.28|4130|4092|10
1605208530000|2020-11-12 19:15:30|4130.25|4092.25|4130.74|4092.74|4130.74|4092.74|4130.25|4092.25|10
1605208540000|2020-11-12 19:15:40|4130.75|4092.75|4131.25|4093.25|4131.26|4093.26|4130.61|4092.61|9
1605208550000|2020-11-12 19:15:50|4131.24|4093.24|4131.25|4093.25|4131.3|4093.3|4131.1|4093.1|9
1605208560000|2020-11-12 19:16:00|4131.28|4093.28|4131.49|4093.49|4131.51|4093.51|4131.26|4093.26|10
1605208570000|2020-11-12 19:16:10|4131.53|4093.53|4131.43|4093.43|4131.55|4093.55|4131.39|4093.39|10
1605208580000|2020-11-12 19:16:20|4131.4|4093.4|4132.45|4094.45|4132.45|4094.45|4131.4|4093.4|10
1605208590000|2020-11-12 19:16:30|4132.48|4094.48|4132.65|4094.65|4132.79|4094.79|4132.48|4094.48|8
1605208600000|2020-11-12 19:16:40|4132.68|4094.68|4133.04|4095.04|4133.04|4095.04|4132.5|4094.5|9
1605208610000|2020-11-12 19:16:50|4133.06|4095.06|4133.63|4095.63|4133.68|4095.68|4133.06|4095.06|9
1605208620000|2020-11-12 19:17:00|4133.61|4095.61|4134.39|4096.39|4134.39|4096.39|4133.47|4095.47|10
1605208630000|2020-11-12 19:17:10|4134.43|4096.43|4135.43|4097.43|4135.62|4097.62|4134.43|4096.43|10
1605208640000|2020-11-12 19:17:20|4135.39|4097.39|4135.34|4097.34|4135.41|4097.41|4135.24|4097.24|10
1605208650000|2020-11-12 19:17:30|4135.27|4097.27|4134.84|4096.84|4135.27|4097.27|4134.83|4096.83|9
1605208660000|2020-11-12 19:17:40|4134.88|4096.88|4135.1|4097.1|4135.1|4097.1|4134.88|4096.88|10
1605208670000|2020-11-12 19:17:50|4135.12|4097.12|4135.22|4097.22|4135.29|4097.29|4135.1|4097.1|9
1605208680000|2020-11-12 19:18:00|4135.24|4097.24|4135.17|4097.17|4135.26|4097.26|4135.17|4097.17|7
1605208690000|2020-11-12 19:18:10|4135.2|4097.2|4134.67|4096.67|4135.2|4097.2|4134.67|4096.67|8
1605208700000|2020-11-12 19:18:20|4134.72|4096.72|4134.36|4096.36|4134.72|4096.72|4134.36|4096.36|8
1605208710000|2020-11-12 19:18:30|4134.35|4096.35|4133.81|4095.81|4134.35|4096.35|4133.81|4095.81|10
1605208720000|2020-11-12 19:18:40|4133.66|4095.66|4133.3|4095.3|4133.66|4095.66|4133.18|4095.18|10
1605208730000|2020-11-12 19:18:50|4133.28|4095.28|4133.14|4095.14|4133.37|4095.37|4133.14|4095.14|8
1605208740000|2020-11-12 19:19:00|4133.03|4095.03|4132.63|4094.63|4133.1|4095.1|4132.63|4094.63|10
1605208750000|2020-11-12 19:19:10|4132.65|4094.65|4132.23|4094.23|4132.68|4094.68|4132.23|4094.23|9
1605208760000|2020-11-12 19:19:20|4132.33|4094.33|4132.09|4094.09|4132.33|4094.33|4132.03|4094.03|9
1605208770000|2020-11-12 19:19:30|4132.01|4094.01|4131.23|4093.23|4132.01|4094.01|4131.23|4093.23|10
1605208780000|2020-11-12 19:19:40|4131.27|4093.27|4130.88|4092.88|4131.31|4093.31|4130.88|4092.88|9
1605208790000|2020-11-12 19:19:50|4130.85|4092.85|4130.7|4092.7|4130.92|4092.92|4130.64|4092.64|9
1605208800000|2020-11-12 19:20:00|4130.58|4092.58|4130.88|4092.88|4130.88|4092.88|4130.58|4092.58|9
1605208810000|2020-11-12 19:20:10|4131|4093|4130.75|4092.75|4131|4093|4130.72|4092.72|9
1605208820000|2020-11-12 19:20:20|4130.72|4092.72|4130.72|4092.72|4130.74|4092.74|4130.55|4092.55|9
1605208830000|2020-11-12 19:20:30|4130.77|4092.77|4130.98|4092.98|4131.15|4093.15|4130.77|4092.77|9
1605208840000|2020-11-12 19:20:40|4130.94|4092.94|4131.32|4093.32|4131.32|4093.32|4130.94|4092.94|10
1605208850000|2020-11-12 19:20:50|4131.31|4093.31|4131.18|4093.18|4131.36|4093.36|4131.18|4093.18|8
1605208860000|2020-11-12 19:21:00|4131.2|4093.2|4130.93|4092.93|4131.2|4093.2|4130.93|4092.93|10
1605208870000|2020-11-12 19:21:10|4130.87|4092.87|4130.06|4092.06|4130.91|4092.91|4130.06|4092.06|10
1605208880000|2020-11-12 19:21:20|4129.97|4091.97|4129.86|4091.86|4129.97|4091.97|4129.78|4091.78|9
1605208890000|2020-11-12 19:21:30|4129.85|4091.85|4129.99|4091.99|4129.99|4091.99|4129.85|4091.85|10
1605208900000|2020-11-12 19:21:40|4130|4092|4130.1|4092.1|4130.14|4092.14|4130|4092|8
1605208910000|2020-11-12 19:21:50|4130.02|4092.02|4130.25|4092.25|4130.25|4092.25|4129.99|4091.99|8
1605208920000|2020-11-12 19:22:00|4130.26|4092.26|4130.23|4092.23|4130.32|4092.32|4130.19|4092.19|7
1605208930000|2020-11-12 19:22:10|4130.2|4092.2|4130.3|4092.3|4130.31|4092.31|4130.2|4092.2|10
1605208940000|2020-11-12 19:22:20|4130.41|4092.41|4130.43|4092.43|4130.43|4092.43|4130.25|4092.25|9
1605208950000|2020-11-12 19:22:30|4130.46|4092.46|4130.42|4092.42|4130.46|4092.46|4130.39|4092.39|9
1605208960000|2020-11-12 19:22:40|4130.37|4092.37|4130.45|4092.45|4130.58|4092.58|4130.37|4092.37|9
1605208970000|2020-11-12 19:22:50|4130.44|4092.44|4130.58|4092.58|4130.58|4092.58|4130.44|4092.44|9
1605208980000|2020-11-12 19:23:00|4130.61|4092.61|4130.43|4092.43|4130.61|4092.61|4130.41|4092.41|9
1605208990000|2020-11-12 19:23:10|4130.44|4092.44|4130.74|4092.74|4130.74|4092.74|4130.44|4092.44|9
1605209000000|2020-11-12 19:23:20|4130.66|4092.66|4131.41|4093.41|4131.41|4093.41|4130.66|4092.66|9
1605209010000|2020-11-12 19:23:30|4131.56|4093.56|4131.75|4093.75|4131.75|4093.75|4131.56|4093.56|10
1605209020000|2020-11-12 19:23:40|4131.84|4093.84|4131.84|4093.84|4131.92|4093.92|4131.76|4093.76|9
1605209030000|2020-11-12 19:23:50|4131.9|4093.9|4132.17|4094.17|4132.17|4094.17|4131.9|4093.9|10
1605209040000|2020-11-12 19:24:00|4132.19|4094.19|4132.29|4094.29|4132.29|4094.29|4132.19|4094.19|8
1605209050000|2020-11-12 19:24:10|4132.24|4094.24|4132.38|4094.38|4132.38|4094.38|4132.05|4094.05|9
1605209060000|2020-11-12 19:24:20|4132.41|4094.41|4132.28|4094.28|4132.51|4094.51|4132.26|4094.26|8
1605209070000|2020-11-12 19:24:30|4132.22|4094.22|4132.1|4094.1|4132.22|4094.22|4132.1|4094.1|8
1605209080000|2020-11-12 19:24:40|4132.09|4094.09|4132.25|4094.25|4132.27|4094.27|4132.09|4094.09|10
1605209090000|2020-11-12 19:24:50|4132.26|4094.26|4132.27|4094.27|4132.27|4094.27|4132.26|4094.26|4
1605209100000|2020-11-12 19:25:00|4132.26|4094.26|4132.46|4094.46|4132.47|4094.47|4132.25|4094.25|6
1605209110000|2020-11-12 19:25:10|4132.42|4094.42|4132.62|4094.62|4132.62|4094.62|4132.42|4094.42|8
1605209120000|2020-11-12 19:25:20|4132.6|4094.6|4132.63|4094.63|4132.64|4094.64|4132.58|4094.58|5
1605209130000|2020-11-12 19:25:30|4132.64|4094.64|4132.8|4094.8|4132.8|4094.8|4132.61|4094.61|8
1605209140000|2020-11-12 19:25:40|4132.69|4094.69|4133.04|4095.04|4133.04|4095.04|4132.67|4094.67|7
1605209150000|2020-11-12 19:25:50|4132.93|4094.93|4132.93|4094.93|4132.95|4094.95|4132.84|4094.84|10
1605209160000|2020-11-12 19:26:00|4132.91|4094.91|4134.34|4096.34|4134.34|4096.34|4132.91|4094.91|9
1605209170000|2020-11-12 19:26:10|4134.41|4096.41|4135.38|4097.38|4135.38|4097.38|4134.41|4096.41|9
1605209180000|2020-11-12 19:26:20|4135.39|4097.39|4135.95|4097.95|4135.97|4097.97|4135.39|4097.39|10
1605209190000|2020-11-12 19:26:30|4136.08|4098.08|4137.46|4099.46|4137.46|4099.46|4136.08|4098.08|10
1605209200000|2020-11-12 19:26:40|4137.5|4099.5|4138.4|4100.4|4138.43|4100.43|4137.5|4099.5|9
1605209210000|2020-11-12 19:26:50|4138.32|4100.32|4139.58|4101.58|4139.58|4101.58|4138.32|4100.32|9
1605209220000|2020-11-12 19:27:00|4139.63|4101.63|4139.44|4101.44|4139.92|4101.92|4139.44|4101.44|9
1605209230000|2020-11-12 19:27:10|4139.32|4101.32|4138.24|4100.24|4139.32|4101.32|4138.24|4100.24|10
1605209240000|2020-11-12 19:27:20|4138.18|4100.18|4137.74|4099.74|4138.18|4100.18|4137.74|4099.74|9
1605209250000|2020-11-12 19:27:30|4137.86|4099.86|4138.09|4100.09|4138.26|4100.26|4137.86|4099.86|10
1605209260000|2020-11-12 19:27:40|4137.95|4099.95|4138.16|4100.16|4138.2|4100.2|4137.95|4099.95|9
1605209270000|2020-11-12 19:27:50|4138.27|4100.27|4137.66|4099.66|4138.27|4100.27|4137.66|4099.66|10
1605209280000|2020-11-12 19:28:00|4137.8|4099.8|4137.36|4099.36|4137.8|4099.8|4137.36|4099.36|10
1605209290000|2020-11-12 19:28:10|4137.31|4099.31|4137.05|4099.05|4137.31|4099.31|4137.05|4099.05|9
1605209300000|2020-11-12 19:28:20|4136.92|4098.92|4136.48|4098.48|4136.92|4098.92|4136.47|4098.47|10
1605209310000|2020-11-12 19:28:30|4136.35|4098.35|4134.82|4096.82|4136.35|4098.35|4134.82|4096.82|10
1605209320000|2020-11-12 19:28:40|4134.64|4096.64|4132.94|4094.94|4134.64|4096.64|4132.94|4094.94|10
1605209330000|2020-11-12 19:28:50|4132.83|4094.83|4131.06|4093.06|4132.83|4094.83|4131.02|4093.02|10
1605209340000|2020-11-12 19:29:00|4130.91|4092.91|4130.8|4092.8|4130.92|4092.92|4130.53|4092.53|10
1605209350000|2020-11-12 19:29:10|4130.74|4092.74|4130.65|4092.65|4130.77|4092.77|4130.62|4092.62|10
1605209360000|2020-11-12 19:29:20|4130.7|4092.7|4130.5|4092.5|4130.7|4092.7|4130.47|4092.47|10
1605209370000|2020-11-12 19:29:30|4130.53|4092.53|4130.57|4092.57|4130.62|4092.62|4130.52|4092.52|10
1605209380000|2020-11-12 19:29:40|4130.55|4092.55|4130.97|4092.97|4131.11|4093.11|4130.55|4092.55|9
1605209390000|2020-11-12 19:29:50|4131.02|4093.02|4130.51|4092.51|4131.05|4093.05|4130.51|4092.51|9
1605209400000|2020-11-12 19:30:00|4130.56|4092.56|4129.94|4091.94|4130.56|4092.56|4129.94|4091.94|9
1605209410000|2020-11-12 19:30:10|4129.99|4091.99|4129.48|4091.48|4129.99|4091.99|4129.37|4091.37|10
1605209420000|2020-11-12 19:30:20|4129.39|4091.39|4129.15|4091.15|4129.53|4091.53|4129.15|4091.15|10
1605209430000|2020-11-12 19:30:30|4129.21|4091.21|4128.29|4090.29|4129.22|4091.22|4128.29|4090.29|10
1605209440000|2020-11-12 19:30:40|4128.21|4090.21|4127.13|4089.13|4128.32|4090.32|4127.13|4089.13|10
1605209450000|2020-11-12 19:30:50|4126.96|4088.96|4125.88|4087.88|4126.96|4088.96|4125.88|4087.88|9
1605209460000|2020-11-12 19:31:00|4125.85|4087.85|4125.17|4087.17|4125.85|4087.85|4125.17|4087.17|10
1605209470000|2020-11-12 19:31:10|4124.89|4086.89|4124.98|4086.98|4125.08|4087.08|4124.89|4086.89|10
1605209480000|2020-11-12 19:31:20|4124.97|4086.97|4124.72|4086.72|4124.97|4086.97|4124.68|4086.68|10
1605209490000|2020-11-12 19:31:30|4124.51|4086.51|4124.32|4086.32|4124.51|4086.51|4124.1|4086.1|10
1605209500000|2020-11-12 19:31:40|4124.28|4086.28|4124.41|4086.41|4124.41|4086.41|4124.26|4086.26|9
1605209510000|2020-11-12 19:31:50|4124.43|4086.43|4124.93|4086.93|4124.93|4086.93|4124.43|4086.43|9
1605209520000|2020-11-12 19:32:00|4124.92|4086.92|4125.67|4087.67|4125.67|4087.67|4124.79|4086.79|10
1605209530000|2020-11-12 19:32:10|4125.64|4087.64|4125.74|4087.74|4125.92|4087.92|4125.6|4087.6|9
1605209540000|2020-11-12 19:32:20|4125.67|4087.67|4125.54|4087.54|4125.68|4087.68|4125.49|4087.49|10
1605209550000|2020-11-12 19:32:30|4125.47|4087.47|4124.85|4086.85|4125.47|4087.47|4124.85|4086.85|10
1605209560000|2020-11-12 19:32:40|4124.67|4086.67|4124.08|4086.08|4124.67|4086.67|4124.08|4086.08|10
1605209570000|2020-11-12 19:32:50|4124.11|4086.11|4123.51|4085.51|4124.14|4086.14|4123.51|4085.51|9
1605209580000|2020-11-12 19:33:00|4123.48|4085.48|4123.31|4085.31|4123.49|4085.49|4123.18|4085.18|10
1605209590000|2020-11-12 19:33:10|4123.23|4085.23|4122.52|4084.52|4123.23|4085.23|4122.52|4084.52|10
1605209600000|2020-11-12 19:33:20|4122.48|4084.48|4122.48|4084.48|4122.54|4084.54|4122.32|4084.32|10
1605209610000|2020-11-12 19:33:30|4122.41|4084.41|4120.81|4082.81|4122.41|4084.41|4120.81|4082.81|9
1605209620000|2020-11-12 19:33:40|4120.68|4082.68|4120|4082|4120.7|4082.7|4119.89|4081.89|10
1605209630000|2020-11-12 19:33:50|4119.98|4081.98|4119.79|4081.79|4119.98|4081.98|4119.79|4081.79|10
1605209640000|2020-11-12 19:34:00|4119.85|4081.85|4120.21|4082.21|4120.21|4082.21|4119.85|4081.85|8
1605209650000|2020-11-12 19:34:10|4120.23|4082.23|4120.55|4082.55|4120.57|4082.57|4120.23|4082.23|10
1605209660000|2020-11-12 19:34:20|4120.56|4082.56|4120.72|4082.72|4120.91|4082.91|4120.56|4082.56|9
1605209670000|2020-11-12 19:34:30|4120.92|4082.92|4120.77|4082.77|4120.92|4082.92|4120.76|4082.76|9
1605209680000|2020-11-12 19:34:40|4120.73|4082.73|4121.09|4083.09|4121.09|4083.09|4120.34|4082.34|8
1605209690000|2020-11-12 19:34:50|4121.08|4083.08|4120.77|4082.77|4121.08|4083.08|4120.77|4082.77|9
1605209700000|2020-11-12 19:35:00|4120.88|4082.88|4120.51|4082.51|4120.88|4082.88|4120.49|4082.49|10
1605209710000|2020-11-12 19:35:10|4120.48|4082.48|4120.78|4082.78|4120.78|4082.78|4120.45|4082.45|10
1605209720000|2020-11-12 19:35:20|4120.83|4082.83|4121.22|4083.22|4121.42|4083.42|4120.83|4082.83|10
1605209730000|2020-11-12 19:35:30|4121.06|4083.06|4120.84|4082.84|4121.1|4083.1|4120.78|4082.78|9
1605209740000|2020-11-12 19:35:40|4120.81|4082.81|4120.67|4082.67|4120.84|4082.84|4120.67|4082.67|10
1605209750000|2020-11-12 19:35:50|4120.7|4082.7|4120.8|4082.8|4120.82|4082.82|4120.54|4082.54|10
1605209760000|2020-11-12 19:36:00|4120.9|4082.9|4121.6|4083.6|4121.6|4083.6|4120.9|4082.9|9
1605209770000|2020-11-12 19:36:10|4121.86|4083.86|4122.57|4084.57|4122.57|4084.57|4121.86|4083.86|9
1605209780000|2020-11-12 19:36:20|4122.55|4084.55|4122.61|4084.61|4122.78|4084.78|4122.55|4084.55|9
1605209790000|2020-11-12 19:36:30|4122.65|4084.65|4122.3|4084.3|4122.65|4084.65|4122.3|4084.3|9
1605209800000|2020-11-12 19:36:40|4122.33|4084.33|4122.11|4084.11|4122.44|4084.44|4122.11|4084.11|9
1605209810000|2020-11-12 19:36:50|4122.03|4084.03|4121.71|4083.71|4122.05|4084.05|4121.61|4083.61|6
1605209820000|2020-11-12 19:37:00|4121.53|4083.53|4120.96|4082.96|4121.53|4083.53|4120.96|4082.96|10
1605209830000|2020-11-12 19:37:10|4120.94|4082.94|4120.65|4082.65|4120.94|4082.94|4120.51|4082.51|9
1605209840000|2020-11-12 19:37:20|4120.69|4082.69|4120.41|4082.41|4120.69|4082.69|4120.23|4082.23|9
1605209850000|2020-11-12 19:37:30|4120.42|4082.42|4120.16|4082.16|4120.42|4082.42|4120.16|4082.16|10
1605209860000|2020-11-12 19:37:40|4120.13|4082.13|4120.17|4082.17|4120.17|4082.17|4120.07|4082.07|9
1605209870000|2020-11-12 19:37:50|4120.14|4082.14|4120.33|4082.33|4120.35|4082.35|4120.11|4082.11|10
1605209880000|2020-11-12 19:38:00|4120.35|4082.35|4120.36|4082.36|4120.36|4082.36|4120.16|4082.16|10
1605209890000|2020-11-12 19:38:10|4120.29|4082.29|4120.19|4082.19|4120.29|4082.29|4120.19|4082.19|8
1605209900000|2020-11-12 19:38:20|4120.23|4082.23|4119.93|4081.93|4120.23|4082.23|4119.86|4081.86|8
1605209910000|2020-11-12 19:38:30|4119.94|4081.94|4119.67|4081.67|4119.94|4081.94|4119.67|4081.67|7
1605209920000|2020-11-12 19:38:40|4119.8|4081.8|4120.01|4082.01|4120.01|4082.01|4119.79|4081.79|8
1605209930000|2020-11-12 19:38:50|4120.06|4082.06|4120.37|4082.37|4120.37|4082.37|4120.03|4082.03|7
1605209940000|2020-11-12 19:39:00|4120.33|4082.33|4120.89|4082.89|4120.89|4082.89|4120.33|4082.33|10
1605209950000|2020-11-12 19:39:10|4120.98|4082.98|4121.86|4083.86|4121.86|4083.86|4120.98|4082.98|10
1605209960000|2020-11-12 19:39:20|4122.05|4084.05|4122.68|4084.68|4122.68|4084.68|4122.05|4084.05|10
1605209970000|2020-11-12 19:39:30|4122.69|4084.69|4122.81|4084.81|4122.81|4084.81|4122.61|4084.61|10
1605209980000|2020-11-12 19:39:40|4122.75|4084.75|4122.71|4084.71|4122.87|4084.87|4122.7|4084.7|9
1605209990000|2020-11-12 19:39:50|4122.69|4084.69|4122.86|4084.86|4122.86|4084.86|4122.69|4084.69|8
1605210000000|2020-11-12 19:40:00|4122.93|4084.93|4123.4|4085.4|4123.4|4085.4|4122.93|4084.93|10
1605210010000|2020-11-12 19:40:10|4123.26|4085.26|4123.76|4085.76|4123.76|4085.76|4123.26|4085.26|9
1605210020000|2020-11-12 19:40:20|4123.84|4085.84|4124.46|4086.46|4124.46|4086.46|4123.82|4085.82|9
1605210030000|2020-11-12 19:40:30|4124.54|4086.54|4125.13|4087.13|4125.13|4087.13|4124.53|4086.53|9
1605210040000|2020-11-12 19:40:40|4125.16|4087.16|4125.92|4087.92|4125.92|4087.92|4125.16|4087.16|10
1605210050000|2020-11-12 19:40:50|4125.98|4087.98|4125.55|4087.55|4125.98|4087.98|4125.41|4087.41|10
1605210060000|2020-11-12 19:41:00|4125.58|4087.58|4125.78|4087.78|4125.79|4087.79|4125.58|4087.58|9
1605210070000|2020-11-12 19:41:10|4125.76|4087.76|4125.02|4087.02|4125.82|4087.82|4125.02|4087.02|8
1605210080000|2020-11-12 19:41:20|4124.98|4086.98|4123.8|4085.8|4124.98|4086.98|4123.8|4085.8|10
1605210090000|2020-11-12 19:41:30|4123.73|4085.73|4122.79|4084.79|4123.73|4085.73|4122.79|4084.79|9
1605210100000|2020-11-12 19:41:40|4122.83|4084.83|4123.1|4085.1|4123.1|4085.1|4122.83|4084.83|10
1605210110000|2020-11-12 19:41:50|4123.27|4085.27|4122.84|4084.84|4123.29|4085.29|4122.84|4084.84|10
1605210120000|2020-11-12 19:42:00|4122.8|4084.8|4122.15|4084.15|4122.8|4084.8|4122.15|4084.15|9
1605210130000|2020-11-12 19:42:10|4122.06|4084.06|4121.44|4083.44|4122.08|4084.08|4121.44|4083.44|10
1605210140000|2020-11-12 19:42:20|4121.37|4083.37|4120.98|4082.98|4121.37|4083.37|4120.98|4082.98|9
1605210150000|2020-11-12 19:42:30|4120.99|4082.99|4121.12|4083.12|4121.12|4083.12|4120.79|4082.79|9
1605210160000|2020-11-12 19:42:40|4121.07|4083.07|4120.88|4082.88|4121.07|4083.07|4120.8|4082.8|9
1605210170000|2020-11-12 19:42:50|4120.84|4082.84|4120.5|4082.5|4120.84|4082.84|4120.42|4082.42|10
1605210180000|2020-11-12 19:43:00|4120.49|4082.49|4120.39|4082.39|4120.59|4082.59|4120.36|4082.36|9
1605210190000|2020-11-12 19:43:10|4120.47|4082.47|4120.96|4082.96|4120.96|4082.96|4120.45|4082.45|10
1605210200000|2020-11-12 19:43:20|4121.16|4083.16|4121.39|4083.39|4121.49|4083.49|4121.16|4083.16|10
1605210210000|2020-11-12 19:43:30|4121.41|4083.41|4121.69|4083.69|4121.73|4083.73|4121.39|4083.39|9
1605210220000|2020-11-12 19:43:40|4121.68|4083.68|4121.71|4083.71|4121.71|4083.71|4121.49|4083.49|9
1605210230000|2020-11-12 19:43:50|4121.67|4083.67|4121.95|4083.95|4121.95|4083.95|4121.63|4083.63|10
1605210240000|2020-11-12 19:44:00|4122.02|4084.02|4121.95|4083.95|4122.02|4084.02|4121.88|4083.88|8
1605210250000|2020-11-12 19:44:10|4122.01|4084.01|4122.18|4084.18|4122.18|4084.18|4121.95|4083.95|9
1605210260000|2020-11-12 19:44:20|4122.33|4084.33|4122.39|4084.39|4122.43|4084.43|4122.33|4084.33|9
1605210270000|2020-11-12 19:44:30|4122.37|4084.37|4122.4|4084.4|4122.49|4084.49|4122.37|4084.37|9
1605210280000|2020-11-12 19:44:40|4122.36|4084.36|4122.27|4084.27|4122.36|4084.36|4122.07|4084.07|9
1605210290000|2020-11-12 19:44:50|4122.28|4084.28|4122.83|4084.83|4122.84|4084.84|4122.25|4084.25|9
1605210300000|2020-11-12 19:45:00|4122.92|4084.92|4123.03|4085.03|4123.03|4085.03|4122.8|4084.8|10
1605210310000|2020-11-12 19:45:10|4123.02|4085.02|4123.57|4085.57|4123.57|4085.57|4123.02|4085.02|9
1605210320000|2020-11-12 19:45:20|4123.6|4085.6|4123.83|4085.83|4123.85|4085.85|4123.6|4085.6|9
1605210330000|2020-11-12 19:45:30|4123.93|4085.93|4124.35|4086.35|4124.35|4086.35|4123.93|4085.93|10
1605210340000|2020-11-12 19:45:40|4124.38|4086.38|4124.4|4086.4|4124.42|4086.42|4124.38|4086.38|7
1605210350000|2020-11-12 19:45:50|4124.41|4086.41|4124.6|4086.6|4124.7|4086.7|4124.41|4086.41|10
1605210360000|2020-11-12 19:46:00|4124.84|4086.84|4125.26|4087.26|4125.26|4087.26|4124.79|4086.79|9
1605210370000|2020-11-12 19:46:10|4125.21|4087.21|4125.58|4087.58|4125.58|4087.58|4125.16|4087.16|9
1605210380000|2020-11-12 19:46:20|4125.6|4087.6|4125.81|4087.81|4125.81|4087.81|4125.6|4087.6|9
1605210390000|2020-11-12 19:46:30|4125.82|4087.82|4126.33|4088.33|4126.33|4088.33|4125.77|4087.77|10
1605210400000|2020-11-12 19:46:40|4126.34|4088.34|4127.04|4089.04|4127.04|4089.04|4126.33|4088.33|10
1605210410000|2020-11-12 19:46:50|4127.03|4089.03|4127.77|4089.77|4127.77|4089.77|4126.94|4088.94|8
1605210420000|2020-11-12 19:47:00|4127.81|4089.81|4127.69|4089.69|4127.95|4089.95|4127.54|4089.54|10
1605210430000|2020-11-12 19:47:10|4127.65|4089.65|4127.1|4089.1|4127.65|4089.65|4127.1|4089.1|8
1605210440000|2020-11-12 19:47:20|4127.04|4089.04|4126.79|4088.79|4127.1|4089.1|4126.79|4088.79|10
1605210450000|2020-11-12 19:47:30|4126.81|4088.81|4126.51|4088.51|4126.81|4088.81|4126.51|4088.51|8
1605210460000|2020-11-12 19:47:40|4126.45|4088.45|4126.26|4088.26|4126.45|4088.45|4126.1|4088.1|10
1605210470000|2020-11-12 19:47:50|4126.18|4088.18|4126.47|4088.47|4126.47|4088.47|4126.14|4088.14|6
1605210480000|2020-11-12 19:48:00|4126.45|4088.45|4126.36|4088.36|4126.58|4088.58|4126.31|4088.31|9
1605210490000|2020-11-12 19:48:10|4126.34|4088.34|4126.25|4088.25|4126.34|4088.34|4126.17|4088.17|10
1605210500000|2020-11-12 19:48:20|4126.2|4088.2|4126.18|4088.18|4126.37|4088.37|4126.12|4088.12|9
1605210510000|2020-11-12 19:48:30|4126.14|4088.14|4125.6|4087.6|4126.14|4088.14|4125.6|4087.6|10
1605210520000|2020-11-12 19:48:40|4125.59|4087.59|4125.8|4087.8|4125.8|4087.8|4125.56|4087.56|9
1605210530000|2020-11-12 19:48:50|4125.9|4087.9|4126.73|4088.73|4126.73|4088.73|4125.89|4087.89|10
1605210540000|2020-11-12 19:49:00|4126.78|4088.78|4128.16|4090.16|4128.16|4090.16|4126.78|4088.78|10
1605210550000|2020-11-12 19:49:10|4128.11|4090.11|4127.73|4089.73|4128.31|4090.31|4127.73|4089.73|10
1605210560000|2020-11-12 19:49:20|4127.64|4089.64|4127.33|4089.33|4127.64|4089.64|4127.33|4089.33|10
1605210570000|2020-11-12 19:49:30|4127.03|4089.03|4126.85|4088.85|4127.03|4089.03|4126.82|4088.82|7
1605210580000|2020-11-12 19:49:40|4126.81|4088.81|4126.68|4088.68|4126.84|4088.84|4126.68|4088.68|9
1605210590000|2020-11-12 19:49:50|4126.81|4088.81|4126.73|4088.73|4126.87|4088.87|4126.71|4088.71|9
1605210600000|2020-11-12 19:50:00|4126.79|4088.79|4127|4089|4127|4089|4126.79|4088.79|7
1605210610000|2020-11-12 19:50:10|4126.96|4088.96|4126.73|4088.73|4127.03|4089.03|4126.7|4088.7|10
1605210620000|2020-11-12 19:50:20|4126.71|4088.71|4126.47|4088.47|4126.73|4088.73|4126.38|4088.38|10
1605210630000|2020-11-12 19:50:30|4126.4|4088.4|4126.17|4088.17|4126.4|4088.4|4126.17|4088.17|8
1605210640000|2020-11-12 19:50:40|4126.15|4088.15|4126.01|4088.01|4126.15|4088.15|4126|4088|8
1605210650000|2020-11-12 19:50:50|4126.03|4088.03|4126.26|4088.26|4126.26|4088.26|4126.03|4088.03|8
1605210660000|2020-11-12 19:51:00|4126.23|4088.23|4126.25|4088.25|4126.25|4088.25|4126.11|4088.11|8
1605210670000|2020-11-12 19:51:10|4126.26|4088.26|4125.96|4087.96|4126.3|4088.3|4125.9|4087.9|8
1605210680000|2020-11-12 19:51:20|4125.94|4087.94|4124.93|4086.93|4125.94|4087.94|4124.93|4086.93|10
1605210690000|2020-11-12 19:51:30|4124.89|4086.89|4124.77|4086.77|4124.89|4086.89|4124.65|4086.65|7
1605210700000|2020-11-12 19:51:40|4124.75|4086.75|4125.93|4087.93|4125.93|4087.93|4124.75|4086.75|9
1605210710000|2020-11-12 19:51:50|4125.97|4087.97|4126.8|4088.8|4126.8|4088.8|4125.97|4087.97|10
1605210720000|2020-11-12 19:52:00|4126.98|4088.98|4127.5|4089.5|4127.53|4089.53|4126.96|4088.96|10
1605210730000|2020-11-12 19:52:10|4127.65|4089.65|4128.17|4090.17|4128.17|4090.17|4127.65|4089.65|10
1605210740000|2020-11-12 19:52:20|4128.28|4090.28|4128.6|4090.6|4128.65|4090.65|4128.28|4090.28|9
1605210750000|2020-11-12 19:52:30|4128.56|4090.56|4128.58|4090.58|4128.58|4090.58|4128.44|4090.44|8
1605210760000|2020-11-12 19:52:40|4128.56|4090.56|4128.39|4090.39|4128.56|4090.56|4128.39|4090.39|10
1605210770000|2020-11-12 19:52:50|4128.38|4090.38|4128.55|4090.55|4128.58|4090.58|4128.33|4090.33|9
1605210780000|2020-11-12 19:53:00|4128.66|4090.66|4129.32|4091.32|4129.32|4091.32|4128.64|4090.64|9
1605210790000|2020-11-12 19:53:10|4129.34|4091.34|4129.76|4091.76|4129.8|4091.8|4129.34|4091.34|10
1605210800000|2020-11-12 19:53:20|4129.99|4091.99|4130.95|4092.95|4130.95|4092.95|4129.99|4091.99|10
1605210810000|2020-11-12 19:53:30|4131.08|4093.08|4131.29|4093.29|4131.36|4093.36|4131.08|4093.08|9
1605210820000|2020-11-12 19:53:40|4131.32|4093.32|4131.88|4093.88|4131.99|4093.99|4131.32|4093.32|8
1605210830000|2020-11-12 19:53:50|4131.99|4093.99|4132.04|4094.04|4132.21|4094.21|4131.99|4093.99|9
1605210840000|2020-11-12 19:54:00|4132|4094|4132.09|4094.09|4132.19|4094.19|4132|4094|9
1605210850000|2020-11-12 19:54:10|4132.17|4094.17|4132.29|4094.29|4132.29|4094.29|4132.14|4094.14|9
1605210860000|2020-11-12 19:54:20|4132.3|4094.3|4132.34|4094.34|4132.53|4094.53|4132.28|4094.28|10
1605210870000|2020-11-12 19:54:30|4132.29|4094.29|4132.33|4094.33|4132.4|4094.4|4132.24|4094.24|8
1605210880000|2020-11-12 19:54:40|4132.28|4094.28|4132.32|4094.32|4132.35|4094.35|4132.28|4094.28|6
1605210890000|2020-11-12 19:54:50|4132.31|4094.31|4132.58|4094.58|4132.63|4094.63|4132.31|4094.31|9
1605210900000|2020-11-12 19:55:00|4132.62|4094.62|4132.15|4094.15|4132.63|4094.63|4132.15|4094.15|7
1605210910000|2020-11-12 19:55:10|4132.08|4094.08|4131.43|4093.43|4132.08|4094.08|4131.43|4093.43|10
1605210920000|2020-11-12 19:55:20|4131.31|4093.31|4131.01|4093.01|4131.31|4093.31|4131.01|4093.01|10
1605210930000|2020-11-12 19:55:30|4131.09|4093.09|4131.09|4093.09|4131.34|4093.34|4131.08|4093.08|10
1605210940000|2020-11-12 19:55:40|4131.17|4093.17|4130.89|4092.89|4131.2|4093.2|4130.89|4092.89|10
1605210950000|2020-11-12 19:55:50|4130.99|4092.99|4130.98|4092.98|4131.05|4093.05|4130.94|4092.94|9
1605210960000|2020-11-12 19:56:00|4130.64|4092.64|4130.31|4092.31|4130.64|4092.64|4130.31|4092.31|10
1605210970000|2020-11-12 19:56:10|4130.29|4092.29|4129.5|4091.5|4130.29|4092.29|4129.5|4091.5|10
1605210980000|2020-11-12 19:56:20|4129.55|4091.55|4129.03|4091.03|4129.57|4091.57|4129.03|4091.03|10
1605210990000|2020-11-12 19:56:30|4129.08|4091.08|4129.28|4091.28|4129.28|4091.28|4128.97|4090.97|9
1605211000000|2020-11-12 19:56:40|4129.34|4091.34|4129.66|4091.66|4129.84|4091.84|4129.34|4091.34|10
1605211010000|2020-11-12 19:56:50|4129.62|4091.62|4129.61|4091.61|4129.73|4091.73|4129.59|4091.59|8
1605211020000|2020-11-12 19:57:00|4129.67|4091.67|4129.61|4091.61|4129.81|4091.81|4129.61|4091.61|8
1605211030000|2020-11-12 19:57:10|4129.59|4091.59|4129.79|4091.79|4129.82|4091.82|4129.59|4091.59|9
1605211040000|2020-11-12 19:57:20|4129.81|4091.81|4129.25|4091.25|4129.81|4091.81|4129.25|4091.25|10
1605211050000|2020-11-12 19:57:30|4129.26|4091.26|4128.77|4090.77|4129.26|4091.26|4128.77|4090.77|9
1605211060000|2020-11-12 19:57:40|4128.65|4090.65|4129.41|4091.41|4129.41|4091.41|4128.65|4090.65|9
1605211070000|2020-11-12 19:57:50|4129.67|4091.67|4131.12|4093.12|4131.12|4093.12|4129.67|4091.67|10
1605211080000|2020-11-12 19:58:00|4131.28|4093.28|4131.96|4093.96|4131.97|4093.97|4131.28|4093.28|10
1605211090000|2020-11-12 19:58:10|4131.98|4093.98|4132.3|4094.3|4132.34|4094.34|4131.98|4093.98|10
1605211100000|2020-11-12 19:58:20|4132.27|4094.27|4133|4095|4133|4095|4132.27|4094.27|10
1605211110000|2020-11-12 19:58:30|4133.32|4095.32|4134.22|4096.22|4134.22|4096.22|4133.32|4095.32|10
1605211120000|2020-11-12 19:58:40|4134.29|4096.29|4135.13|4097.13|4135.13|4097.13|4134.29|4096.29|10
1605211130000|2020-11-12 19:58:50|4135.04|4097.04|4135.85|4097.85|4135.85|4097.85|4135.04|4097.04|9
1605211140000|2020-11-12 19:59:00|4135.86|4097.86|4136.51|4098.51|4136.51|4098.51|4135.86|4097.86|10
1605211150000|2020-11-12 19:59:10|4136.59|4098.59|4136.76|4098.76|4136.76|4098.76|4136.59|4098.59|10
1605211160000|2020-11-12 19:59:20|4136.74|4098.74|4136.43|4098.43|4136.74|4098.74|4136.41|4098.41|9
1605211170000|2020-11-12 19:59:30|4136.23|4098.23|4136.59|4098.59|4136.59|4098.59|4136.08|4098.08|10
1605211180000|2020-11-12 19:59:40|4136.67|4098.67|4136.16|4098.16|4136.67|4098.67|4136.16|4098.16|10
1605211190000|2020-11-12 19:59:50|4136.12|4098.12|4135.61|4097.61|4136.12|4098.12|4135.55|4097.55|9
1605211200000|2020-11-12 20:00:00|4135.63|4097.63|4135.87|4097.87|4135.87|4097.87|4135.62|4097.62|8
1605211210000|2020-11-12 20:00:10|4135.93|4097.93|4135.61|4097.61|4135.97|4097.97|4135.61|4097.61|9
1605211220000|2020-11-12 20:00:20|4135.54|4097.54|4135.67|4097.67|4135.76|4097.76|4135.54|4097.54|10
1605211230000|2020-11-12 20:00:30|4135.66|4097.66|4135.9|4097.9|4135.9|4097.9|4135.66|4097.66|9
1605211240000|2020-11-12 20:00:40|4135.88|4097.88|4135.52|4097.52|4135.88|4097.88|4135.46|4097.46|10
1605211250000|2020-11-12 20:00:50|4135.41|4097.41|4135.27|4097.27|4135.61|4097.61|4135.27|4097.27|8
1605211260000|2020-11-12 20:01:00|4135.23|4097.23|4135.05|4097.05|4135.23|4097.23|4134.98|4096.98|10
1605211270000|2020-11-12 20:01:10|4135.03|4097.03|4135.02|4097.02|4135.14|4097.14|4135.02|4097.02|8
1605211280000|2020-11-12 20:01:20|4134.89|4096.89|4134.21|4096.21|4134.89|4096.89|4134.21|4096.21|10
1605211290000|2020-11-12 20:01:30|4134.15|4096.15|4134.72|4096.72|4134.72|4096.72|4134.08|4096.08|10
1605211300000|2020-11-12 20:01:40|4134.82|4096.82|4134.7|4096.7|4135.02|4097.02|4134.7|4096.7|10
1605211310000|2020-11-12 20:01:50|4134.72|4096.72|4134.72|4096.72|4134.9|4096.9|4134.68|4096.68|9
1605211320000|2020-11-12 20:02:00|4134.62|4096.62|4134.64|4096.64|4134.64|4096.64|4134.48|4096.48|9
1605211330000|2020-11-12 20:02:10|4134.66|4096.66|4134.68|4096.68|4134.76|4096.76|4134.66|4096.66|9
1605211340000|2020-11-12 20:02:20|4134.72|4096.72|4134.13|4096.13|4134.72|4096.72|4134.1|4096.1|10
1605211350000|2020-11-12 20:02:30|4134.12|4096.12|4133.54|4095.54|4134.12|4096.12|4133.5|4095.5|9
1605211360000|2020-11-12 20:02:40|4133.58|4095.58|4133.76|4095.76|4133.76|4095.76|4133.43|4095.43|9
1605211370000|2020-11-12 20:02:50|4133.78|4095.78|4133.79|4095.79|4133.79|4095.79|4133.7|4095.7|9
1605211380000|2020-11-12 20:03:00|4133.59|4095.59|4133.33|4095.33|4133.59|4095.59|4133.32|4095.32|10
1605211390000|2020-11-12 20:03:10|4133.26|4095.26|4133.55|4095.55|4133.55|4095.55|4133.22|4095.22|10
1605211400000|2020-11-12 20:03:20|4133.62|4095.62|4133.76|4095.76|4133.82|4095.82|4133.56|4095.56|9
1605211410000|2020-11-12 20:03:30|4133.65|4095.65|4133.47|4095.47|4133.65|4095.65|4133.47|4095.47|10
1605211420000|2020-11-12 20:03:40|4133.49|4095.49|4133.45|4095.45|4133.57|4095.57|4133.38|4095.38|8
1605211430000|2020-11-12 20:03:50|4133.51|4095.51|4133.68|4095.68|4133.7|4095.7|4133.51|4095.51|9
1605211440000|2020-11-12 20:04:00|4133.56|4095.56|4133.54|4095.54|4133.79|4095.79|4133.47|4095.47|10
1605211450000|2020-11-12 20:04:10|4133.38|4095.38|4133.45|4095.45|4133.48|4095.48|4133.35|4095.35|8
1605211460000|2020-11-12 20:04:20|4133.46|4095.46|4133.23|4095.23|4133.5|4095.5|4133.23|4095.23|9
1605211470000|2020-11-12 20:04:30|4133.36|4095.36|4132.26|4094.26|4133.36|4095.36|4132.26|4094.26|9
1605211480000|2020-11-12 20:04:40|4132.07|4094.07|4131.94|4093.94|4132.22|4094.22|4131.8|4093.8|10
1605211490000|2020-11-12 20:04:50|4131.92|4093.92|4132.13|4094.13|4132.23|4094.23|4131.89|4093.89|9
1605211500000|2020-11-12 20:05:00|4132.38|4094.38|4132.43|4094.43|4132.54|4094.54|4132.28|4094.28|10
1605211510000|2020-11-12 20:05:10|4132.34|4094.34|4132.77|4094.77|4132.77|4094.77|4132.34|4094.34|10
1605211520000|2020-11-12 20:05:20|4132.76|4094.76|4132.23|4094.23|4132.76|4094.76|4132.23|4094.23|10
1605211530000|2020-11-12 20:05:30|4131.95|4093.95|4131.52|4093.52|4131.95|4093.95|4131.52|4093.52|10
1605211540000|2020-11-12 20:05:40|4131.51|4093.51|4131.54|4093.54|4131.58|4093.58|4131.38|4093.38|8
1605211550000|2020-11-12 20:05:50|4131.5|4093.5|4131.72|4093.72|4131.78|4093.78|4131.4|4093.4|9
1605211560000|2020-11-12 20:06:00|4131.7|4093.7|4132.15|4094.15|4132.15|4094.15|4131.7|4093.7|10
1605211570000|2020-11-12 20:06:10|4132.23|4094.23|4132.28|4094.28|4132.35|4094.35|4132.23|4094.23|10
1605211580000|2020-11-12 20:06:20|4132.3|4094.3|4132.06|4094.06|4132.39|4094.39|4132.06|4094.06|10
1605211590000|2020-11-12 20:06:30|4132.05|4094.05|4131.84|4093.84|4132.07|4094.07|4131.84|4093.84|9
1605211600000|2020-11-12 20:06:40|4131.65|4093.65|4131.35|4093.35|4131.65|4093.65|4131.33|4093.33|10
1605211610000|2020-11-12 20:06:50|4131.31|4093.31|4131.13|4093.13|4131.33|4093.33|4131.13|4093.13|10
1605211620000|2020-11-12 20:07:00|4131.12|4093.12|4130.81|4092.81|4131.12|4093.12|4130.72|4092.72|9
1605211630000|2020-11-12 20:07:10|4130.79|4092.79|4130.58|4092.58|4130.79|4092.79|4130.58|4092.58|10
1605211640000|2020-11-12 20:07:20|4130.61|4092.61|4131.03|4093.03|4131.03|4093.03|4130.61|4092.61|9
1605211650000|2020-11-12 20:07:30|4131.12|4093.12|4131.88|4093.88|4131.88|4093.88|4131.06|4093.06|9
1605211660000|2020-11-12 20:07:40|4131.9|4093.9|4132.23|4094.23|4132.23|4094.23|4131.86|4093.86|10
1605211670000|2020-11-12 20:07:50|4132.13|4094.13|4132.61|4094.61|4132.61|4094.61|4132.13|4094.13|8
1605211680000|2020-11-12 20:08:00|4132.76|4094.76|4132.84|4094.84|4132.86|4094.86|4132.74|4094.74|9
1605211690000|2020-11-12 20:08:10|4132.85|4094.85|4133.05|4095.05|4133.05|4095.05|4132.85|4094.85|10
1605211700000|2020-11-12 20:08:20|4132.92|4094.92|4132.46|4094.46|4132.93|4094.93|4132.45|4094.45|10
1605211710000|2020-11-12 20:08:30|4132.51|4094.51|4131.36|4093.36|4132.51|4094.51|4131.36|4093.36|10
1605211720000|2020-11-12 20:08:40|4131.37|4093.37|4131.25|4093.25|4131.37|4093.37|4131.05|4093.05|9
1605211730000|2020-11-12 20:08:50|4131.17|4093.17|4131.26|4093.26|4131.29|4093.29|4131.15|4093.15|10
1605211740000|2020-11-12 20:09:00|4131.16|4093.16|4131.62|4093.62|4131.62|4093.62|4131.16|4093.16|9
1605211750000|2020-11-12 20:09:10|4131.59|4093.59|4132.21|4094.21|4132.21|4094.21|4131.57|4093.57|9
1605211760000|2020-11-12 20:09:20|4132.19|4094.19|4132.91|4094.91|4132.91|4094.91|4132.19|4094.19|10
1605211770000|2020-11-12 20:09:30|4132.96|4094.96|4133.62|4095.62|4133.62|4095.62|4132.96|4094.96|9
1605211780000|2020-11-12 20:09:40|4133.68|4095.68|4133.72|4095.72|4133.74|4095.74|4133.5|4095.5|9
1605211790000|2020-11-12 20:09:50|4133.84|4095.84|4133.83|4095.83|4133.85|4095.85|4133.81|4095.81|6
1605211800000|2020-11-12 20:10:00|4133.99|4095.99|4135.96|4097.96|4135.96|4097.96|4133.99|4095.99|10
1605211810000|2020-11-12 20:10:10|4136.23|4098.23|4137.68|4099.68|4137.68|4099.68|4136.23|4098.23|10
1605211820000|2020-11-12 20:10:20|4137.75|4099.75|4138.92|4100.92|4138.92|4100.92|4137.75|4099.75|10
1605211830000|2020-11-12 20:10:30|4139.05|4101.05|4139.49|4101.49|4139.49|4101.49|4139|4101|9
1605211840000|2020-11-12 20:10:40|4139.6|4101.6|4140.3|4102.3|4140.3|4102.3|4139.6|4101.6|9
1605211850000|2020-11-12 20:10:50|4140.41|4102.41|4141.31|4103.31|4141.31|4103.31|4140.41|4102.41|10
1605211860000|2020-11-12 20:11:00|4141.42|4103.42|4142.14|4104.14|4142.14|4104.14|4141.4|4103.4|9
1605211870000|2020-11-12 20:11:10|4142.28|4104.28|4142.66|4104.66|4142.69|4104.69|4142.27|4104.27|9
1605211880000|2020-11-12 20:11:20|4142.79|4104.79|4142.19|4104.19|4142.9|4104.9|4142.19|4104.19|10
1605211890000|2020-11-12 20:11:30|4142.01|4104.01|4141.8|4103.8|4142.01|4104.01|4141.58|4103.58|10
1605211900000|2020-11-12 20:11:40|4141.87|4103.87|4142.17|4104.17|4142.38|4104.38|4141.87|4103.87|9
1605211910000|2020-11-12 20:11:50|4141.99|4103.99|4141.87|4103.87|4141.99|4103.99|4141.64|4103.64|9
1605211920000|2020-11-12 20:12:00|4141.9|4103.9|4141.42|4103.42|4142|4104|4141.42|4103.42|10
1605211930000|2020-11-12 20:12:10|4141.38|4103.38|4140.84|4102.84|4141.38|4103.38|4140.8|4102.8|10
1605211940000|2020-11-12 20:12:20|4140.81|4102.81|4140.76|4102.76|4140.81|4102.81|4140.68|4102.68|8
1605211950000|2020-11-12 20:12:30|4140.9|4102.9|4141.71|4103.71|4141.71|4103.71|4140.71|4102.71|10
1605211960000|2020-11-12 20:12:40|4141.86|4103.86|4142.28|4104.28|4142.28|4104.28|4141.86|4103.86|9
1605211970000|2020-11-12 20:12:50|4142.31|4104.31|4142.14|4104.14|4142.35|4104.35|4142.14|4104.14|9
1605211980000|2020-11-12 20:13:00|4142.1|4104.1|4142.25|4104.25|4142.25|4104.25|4142.1|4104.1|8
1605211990000|2020-11-12 20:13:10|4142.28|4104.28|4142.75|4104.75|4142.78|4104.78|4142.26|4104.26|8
1605212000000|2020-11-12 20:13:20|4142.79|4104.79|4142.96|4104.96|4143|4105|4142.79|4104.79|9
1605212010000|2020-11-12 20:13:30|4142.97|4104.97|4143.64|4105.64|4143.64|4105.64|4142.96|4104.96|10
1605212020000|2020-11-12 20:13:40|4143.63|4105.63|4143.96|4105.96|4143.96|4105.96|4143.59|4105.59|10
1605212030000|2020-11-12 20:13:50|4144.3|4106.3|4144.08|4106.08|4144.3|4106.3|4143.88|4105.88|9
1605212040000|2020-11-12 20:14:00|4144.15|4106.15|4144.07|4106.07|4144.3|4106.3|4144.07|4106.07|10
1605212050000|2020-11-12 20:14:10|4144.12|4106.12|4145.14|4107.14|4145.14|4107.14|4144.12|4106.12|9
1605212060000|2020-11-12 20:14:20|4145.29|4107.29|4145.17|4107.17|4145.61|4107.61|4145.17|4107.17|10
1605212070000|2020-11-12 20:14:30|4145.18|4107.18|4144.73|4106.73|4145.21|4107.21|4144.67|4106.67|9
1605212080000|2020-11-12 20:14:40|4144.63|4106.63|4144.41|4106.41|4144.66|4106.66|4144.41|4106.41|10
1605212090000|2020-11-12 20:14:50|4144.34|4106.34|4144.45|4106.45|4144.51|4106.51|4144.34|4106.34|10
1605212100000|2020-11-12 20:15:00|4144.53|4106.53|4144.73|4106.73|4144.75|4106.75|4144.53|4106.53|9
1605212110000|2020-11-12 20:15:10|4144.77|4106.77|4144.82|4106.82|4144.93|4106.93|4144.7|4106.7|10
1605212120000|2020-11-12 20:15:20|4144.88|4106.88|4144.66|4106.66|4144.91|4106.91|4144.65|4106.65|8
1605212130000|2020-11-12 20:15:30|4144.62|4106.62|4143.82|4105.82|4144.62|4106.62|4143.82|4105.82|10
1605212140000|2020-11-12 20:15:40|4143.53|4105.53|4142.9|4104.9|4143.53|4105.53|4142.9|4104.9|9
1605212150000|2020-11-12 20:15:50|4142.79|4104.79|4143.5|4105.5|4143.5|4105.5|4142.79|4104.79|10
1605212160000|2020-11-12 20:16:00|4143.47|4105.47|4143.08|4105.08|4143.54|4105.54|4143.08|4105.08|10
1605212170000|2020-11-12 20:16:10|4143.09|4105.09|4143.43|4105.43|4143.49|4105.49|4143.09|4105.09|10
1605212180000|2020-11-12 20:16:20|4143.41|4105.41|4143.55|4105.55|4143.6|4105.6|4143.41|4105.41|10
1605212190000|2020-11-12 20:16:30|4143.42|4105.42|4143.31|4105.31|4143.47|4105.47|4143.24|4105.24|10
1605212200000|2020-11-12 20:16:40|4143.24|4105.24|4142.72|4104.72|4143.24|4105.24|4142.72|4104.72|10
1605212210000|2020-11-12 20:16:50|4142.61|4104.61|4142.31|4104.31|4142.64|4104.64|4142.31|4104.31|9
1605212220000|2020-11-12 20:17:00|4142.29|4104.29|4142.08|4104.08|4142.34|4104.34|4142.08|4104.08|9
1605212230000|2020-11-12 20:17:10|4142.1|4104.1|4143.12|4105.12|4143.12|4105.12|4142.1|4104.1|10
1605212240000|2020-11-12 20:17:20|4143.45|4105.45|4145.18|4107.18|4145.18|4107.18|4143.45|4105.45|10
1605212250000|2020-11-12 20:17:30|4145.44|4107.44|4145.86|4107.86|4145.86|4107.86|4145.44|4107.44|9
1605212260000|2020-11-12 20:17:40|4145.84|4107.84|4146.02|4108.02|4146.06|4108.06|4145.81|4107.81|10
1605212270000|2020-11-12 20:17:50|4145.92|4107.92|4145.99|4107.99|4145.99|4107.99|4145.7|4107.7|10
1605212280000|2020-11-12 20:18:00|4146.09|4108.09|4146.42|4108.42|4146.42|4108.42|4146.09|4108.09|9
1605212290000|2020-11-12 20:18:10|4146.44|4108.44|4146.84|4108.84|4146.84|4108.84|4146.44|4108.44|10
1605212300000|2020-11-12 20:18:20|4146.87|4108.87|4146.88|4108.88|4146.89|4108.89|4146.7|4108.7|10
1605212310000|2020-11-12 20:18:30|4146.83|4108.83|4147.91|4109.91|4147.91|4109.91|4146.83|4108.83|9
1605212320000|2020-11-12 20:18:40|4148.02|4110.02|4146.82|4108.82|4148.08|4110.08|4146.82|4108.82|10
1605212330000|2020-11-12 20:18:50|4146.97|4108.97|4146.71|4108.71|4147|4109|4146.71|4108.71|10
1605212340000|2020-11-12 20:19:00|4146.56|4108.56|4145.83|4107.83|4146.56|4108.56|4145.83|4107.83|8
1605212350000|2020-11-12 20:19:10|4145.88|4107.88|4145.41|4107.41|4145.88|4107.88|4145.38|4107.38|9
1605212360000|2020-11-12 20:19:20|4145.32|4107.32|4145.01|4107.01|4145.32|4107.32|4145.01|4107.01|10
1605212370000|2020-11-12 20:19:30|4145.03|4107.03|4145.06|4107.06|4145.12|4107.12|4144.94|4106.94|8
1605212380000|2020-11-12 20:19:40|4145.09|4107.09|4144.52|4106.52|4145.13|4107.13|4144.52|4106.52|10
1605212390000|2020-11-12 20:19:50|4144.37|4106.37|4144.65|4106.65|4144.7|4106.7|4144.37|4106.37|8
1605212400000|2020-11-12 20:20:00|4144.61|4106.61|4144.63|4106.63|4144.7|4106.7|4144.61|4106.61|9
1605212410000|2020-11-12 20:20:10|4144.62|4106.62|4144.33|4106.33|4144.62|4106.62|4144.33|4106.33|9
1605212420000|2020-11-12 20:20:20|4144.31|4106.31|4144.13|4106.13|4144.31|4106.31|4144.13|4106.13|8
1605212430000|2020-11-12 20:20:30|4144.17|4106.17|4144.59|4106.59|4144.59|4106.59|4144.17|4106.17|9
1605212440000|2020-11-12 20:20:40|4144.62|4106.62|4144.63|4106.63|4144.86|4106.86|4144.45|4106.45|9
1605212450000|2020-11-12 20:20:50|4145.04|4107.04|4145.48|4107.48|4145.48|4107.48|4144.98|4106.98|9
1605212460000|2020-11-12 20:21:00|4145.52|4107.52|4146.1|4108.1|4146.1|4108.1|4145.52|4107.52|10
1605212470000|2020-11-12 20:21:10|4146.15|4108.15|4145.81|4107.81|4146.16|4108.16|4145.81|4107.81|9
1605212480000|2020-11-12 20:21:20|4145.62|4107.62|4145.2|4107.2|4145.7|4107.7|4145.11|4107.11|9
1605212490000|2020-11-12 20:21:30|4145.19|4107.19|4144.99|4106.99|4145.26|4107.26|4144.99|4106.99|9
1605212500000|2020-11-12 20:21:40|4144.97|4106.97|4144.64|4106.64|4144.97|4106.97|4144.61|4106.61|10
1605212510000|2020-11-12 20:21:50|4144.63|4106.63|4144.42|4106.42|4144.63|4106.63|4144.4|4106.4|10
1605212520000|2020-11-12 20:22:00|4144.35|4106.35|4144.05|4106.05|4144.4|4106.4|4144.05|4106.05|8
1605212530000|2020-11-12 20:22:10|4143.97|4105.97|4144.12|4106.12|4144.12|4106.12|4143.86|4105.86|9
1605212540000|2020-11-12 20:22:20|4144.17|4106.17|4144.17|4106.17|4144.22|4106.22|4144.14|4106.14|10
1605212550000|2020-11-12 20:22:30|4144.21|4106.21|4144.35|4106.35|4144.35|4106.35|4144.18|4106.18|9
1605212560000|2020-11-12 20:22:40|4144.42|4106.42|4144.2|4106.2|4144.45|4106.45|4144.12|4106.12|9
1605212570000|2020-11-12 20:22:50|4144.14|4106.14|4143.97|4105.97|4144.14|4106.14|4143.85|4105.85|10
1605212580000|2020-11-12 20:23:00|4143.96|4105.96|4144.09|4106.09|4144.14|4106.14|4143.96|4105.96|10
1605212590000|2020-11-12 20:23:10|4144.13|4106.13|4144.07|4106.07|4144.13|4106.13|4144|4106|10
1605212600000|2020-11-12 20:23:20|4143.91|4105.91|4143.73|4105.73|4143.91|4105.91|4143.73|4105.73|9
1605212610000|2020-11-12 20:23:30|4143.65|4105.65|4143.78|4105.78|4143.82|4105.82|4143.62|4105.62|8
1605212620000|2020-11-12 20:23:40|4143.81|4105.81|4144.06|4106.06|4144.06|4106.06|4143.79|4105.79|9
1605212630000|2020-11-12 20:23:50|4144.09|4106.09|4144.07|4106.07|4144.09|4106.09|4143.97|4105.97|7
1605212640000|2020-11-12 20:24:00|4144.05|4106.05|4144.12|4106.12|4144.12|4106.12|4143.92|4105.92|9
1605212650000|2020-11-12 20:24:10|4144.09|4106.09|4143.83|4105.83|4144.09|4106.09|4143.83|4105.83|8
1605212660000|2020-11-12 20:24:20|4143.78|4105.78|4143.98|4105.98|4143.99|4105.99|4143.78|4105.78|9
1605212670000|2020-11-12 20:24:30|4143.85|4105.85|4143.8|4105.8|4143.85|4105.85|4143.69|4105.69|9
1605212680000|2020-11-12 20:24:40|4143.79|4105.79|4143.81|4105.81|4143.81|4105.81|4143.58|4105.58|9
1605212690000|2020-11-12 20:24:50|4143.97|4105.97|4144.26|4106.26|4144.26|4106.26|4143.97|4105.97|9
1605212700000|2020-11-12 20:25:00|4144.28|4106.28|4144.36|4106.36|4144.36|4106.36|4144.22|4106.22|7
1605212710000|2020-11-12 20:25:10|4144.35|4106.35|4144.37|4106.37|4144.44|4106.44|4144.28|4106.28|10
1605212720000|2020-11-12 20:25:20|4144.3|4106.3|4144.87|4106.87|4144.87|4106.87|4144.27|4106.27|9
1605212730000|2020-11-12 20:25:30|4145.11|4107.11|4145.65|4107.65|4145.65|4107.65|4145.11|4107.11|9
1605212740000|2020-11-12 20:25:40|4145.75|4107.75|4145.14|4107.14|4145.75|4107.75|4145.14|4107.14|8
1605212750000|2020-11-12 20:25:50|4145.17|4107.17|4145.2|4107.2|4145.32|4107.32|4145.17|4107.17|7
1605212760000|2020-11-12 20:26:00|4145.16|4107.16|4145.06|4107.06|4145.24|4107.24|4145.06|4107.06|8
1605212770000|2020-11-12 20:26:10|4144.98|4106.98|4144.92|4106.92|4145.01|4107.01|4144.92|4106.92|9
1605212780000|2020-11-12 20:26:20|4144.91|4106.91|4145.24|4107.24|4145.24|4107.24|4144.91|4106.91|8
1605212790000|2020-11-12 20:26:30|4145.23|4107.23|4145|4107|4145.24|4107.24|4144.96|4106.96|9
1605212800000|2020-11-12 20:26:40|4144.88|4106.88|4144.23|4106.23|4144.88|4106.88|4144.23|4106.23|9
1605212810000|2020-11-12 20:26:50|4144.08|4106.08|4143.47|4105.47|4144.08|4106.08|4143.47|4105.47|10
1605212820000|2020-11-12 20:27:00|4143.48|4105.48|4143.08|4105.08|4143.48|4105.48|4143.08|4105.08|9
1605212830000|2020-11-12 20:27:10|4143.01|4105.01|4142.58|4104.58|4143.01|4105.01|4142.57|4104.57|10
1605212840000|2020-11-12 20:27:20|4142.44|4104.44|4141.76|4103.76|4142.44|4104.44|4141.76|4103.76|10
1605212850000|2020-11-12 20:27:30|4141.63|4103.63|4141.63|4103.63|4141.73|4103.73|4141.61|4103.61|9
1605212860000|2020-11-12 20:27:40|4141.58|4103.58|4141.62|4103.62|4141.62|4103.62|4141.52|4103.52|7
1605212870000|2020-11-12 20:27:50|4141.74|4103.74|4142.35|4104.35|4142.35|4104.35|4141.74|4103.74|9
1605212880000|2020-11-12 20:28:00|4142.56|4104.56|4143.13|4105.13|4143.13|4105.13|4142.56|4104.56|10
1605212890000|2020-11-12 20:28:10|4143.22|4105.22|4143.02|4105.02|4143.22|4105.22|4142.97|4104.97|9
1605212900000|2020-11-12 20:28:20|4142.94|4104.94|4142.85|4104.85|4143.01|4105.01|4142.78|4104.78|9
1605212910000|2020-11-12 20:28:30|4142.75|4104.75|4142.89|4104.89|4142.89|4104.89|4142.75|4104.75|9
1605212920000|2020-11-12 20:28:40|4142.9|4104.9|4142.78|4104.78|4142.91|4104.91|4142.78|4104.78|8
1605212930000|2020-11-12 20:28:50|4142.72|4104.72|4142.48|4104.48|4142.8|4104.8|4142.48|4104.48|9
1605212940000|2020-11-12 20:29:00|4142.45|4104.45|4142.09|4104.09|4142.45|4104.45|4142.08|4104.08|9
1605212950000|2020-11-12 20:29:10|4142.06|4104.06|4142.03|4104.03|4142.15|4104.15|4141.97|4103.97|8
1605212960000|2020-11-12 20:29:20|4142.02|4104.02|4142.37|4104.37|4142.37|4104.37|4142.02|4104.02|9
1605212970000|2020-11-12 20:29:30|4142.41|4104.41|4142.75|4104.75|4142.83|4104.83|4142.41|4104.41|10
1605212980000|2020-11-12 20:29:40|4142.78|4104.78|4142.78|4104.78|4142.82|4104.82|4142.72|4104.72|9
1605212990000|2020-11-12 20:29:50|4142.81|4104.81|4142.81|4104.81|4142.81|4104.81|4142.76|4104.76|9
1605213000000|2020-11-12 20:30:00|4142.82|4104.82|4142.95|4104.95|4142.95|4104.95|4142.82|4104.82|9
1605213010000|2020-11-12 20:30:10|4142.86|4104.86|4142.78|4104.78|4142.86|4104.86|4142.68|4104.68|9
1605213020000|2020-11-12 20:30:20|4142.73|4104.73|4142.71|4104.71|4142.86|4104.86|4142.64|4104.64|10
1605213030000|2020-11-12 20:30:30|4142.63|4104.63|4142.86|4104.86|4142.86|4104.86|4142.58|4104.58|8
1605213040000|2020-11-12 20:30:40|4142.87|4104.87|4142.95|4104.95|4143.01|4105.01|4142.86|4104.86|10
1605213050000|2020-11-12 20:30:50|4143.01|4105.01|4143.04|4105.04|4143.06|4105.06|4142.89|4104.89|6
1605213060000|2020-11-12 20:31:00|4142.98|4104.98|4142.97|4104.97|4143.1|4105.1|4142.96|4104.96|8
1605213070000|2020-11-12 20:31:10|4143|4105|4142.92|4104.92|4143|4105|4142.9|4104.9|8
1605213080000|2020-11-12 20:31:20|4142.96|4104.96|4142.83|4104.83|4142.99|4104.99|4142.82|4104.82|9
1605213090000|2020-11-12 20:31:30|4142.87|4104.87|4142.85|4104.85|4142.99|4104.99|4142.85|4104.85|9
1605213100000|2020-11-12 20:31:40|4142.9|4104.9|4142.92|4104.92|4142.92|4104.92|4142.86|4104.86|7
1605213110000|2020-11-12 20:31:50|4142.94|4104.94|4142.99|4104.99|4142.99|4104.99|4142.92|4104.92|6
1605213120000|2020-11-12 20:32:00|4142.97|4104.97|4143.11|4105.11|4143.11|4105.11|4142.97|4104.97|7
1605213130000|2020-11-12 20:32:10|4143.08|4105.08|4143.13|4105.13|4143.21|4105.21|4143.08|4105.08|9
1605213140000|2020-11-12 20:32:20|4143.1|4105.1|4143.07|4105.07|4143.16|4105.16|4143.05|4105.05|8
1605213150000|2020-11-12 20:32:30|4143.08|4105.08|4143.29|4105.29|4143.42|4105.42|4143.06|4105.06|9
1605213160000|2020-11-12 20:32:40|4143.3|4105.3|4143.27|4105.27|4143.42|4105.42|4143.27|4105.27|8
1605213170000|2020-11-12 20:32:50|4143.19|4105.19|4143.11|4105.11|4143.19|4105.19|4143.1|4105.1|7
1605213180000|2020-11-12 20:33:00|4143.08|4105.08|4143.08|4105.08|4143.2|4105.2|4143.02|4105.02|9
1605213190000|2020-11-12 20:33:10|4143.07|4105.07|4142.98|4104.98|4143.19|4105.19|4142.98|4104.98|10
1605213200000|2020-11-12 20:33:20|4142.88|4104.88|4142.72|4104.72|4142.89|4104.89|4142.72|4104.72|10
1605213210000|2020-11-12 20:33:30|4142.69|4104.69|4142.44|4104.44|4142.69|4104.69|4142.44|4104.44|10
1605213220000|2020-11-12 20:33:40|4142.35|4104.35|4142.88|4104.88|4142.88|4104.88|4142.35|4104.35|9
1605213230000|2020-11-12 20:33:50|4142.81|4104.81|4143.38|4105.38|4143.38|4105.38|4142.81|4104.81|10
1605213240000|2020-11-12 20:34:00|4143.27|4105.27|4143.62|4105.62|4143.63|4105.63|4143.18|4105.18|9
1605213250000|2020-11-12 20:34:10|4143.49|4105.49|4143.26|4105.26|4143.49|4105.49|4143.26|4105.26|9
1605213260000|2020-11-12 20:34:20|4143.47|4105.47|4143.02|4105.02|4143.48|4105.48|4143.02|4105.02|9
1605213270000|2020-11-12 20:34:30|4143.19|4105.19|4144.52|4106.52|4144.52|4106.52|4143.17|4105.17|9
1605213280000|2020-11-12 20:34:40|4144.72|4106.72|4146.4|4108.4|4146.77|4108.77|4144.72|4106.72|10
1605213290000|2020-11-12 20:34:50|4146.37|4108.37|4147.16|4109.16|4147.32|4109.32|4146.37|4108.37|9
1605213300000|2020-11-12 20:35:00|4147.22|4109.22|4147.61|4109.61|4147.61|4109.61|4147.22|4109.22|10
1605213310000|2020-11-12 20:35:10|4147.73|4109.73|4147.54|4109.54|4147.78|4109.78|4147.52|4109.52|9
1605213320000|2020-11-12 20:35:20|4147.35|4109.35|4147.24|4109.24|4147.35|4109.35|4147.21|4109.21|9
1605213330000|2020-11-12 20:35:30|4147.2|4109.2|4146.37|4108.37|4147.21|4109.21|4146.37|4108.37|10
1605213340000|2020-11-12 20:35:40|4146.2|4108.2|4145.53|4107.53|4146.26|4108.26|4145.47|4107.47|9
1605213350000|2020-11-12 20:35:50|4145.46|4107.46|4146.09|4108.09|4146.09|4108.09|4145.42|4107.42|10
1605213360000|2020-11-12 20:36:00|4146.17|4108.17|4146.13|4108.13|4146.34|4108.34|4145.99|4107.99|9
1605213370000|2020-11-12 20:36:10|4146.16|4108.16|4146.29|4108.29|4146.38|4108.38|4146.16|4108.16|10
1605213380000|2020-11-12 20:36:20|4146.4|4108.4|4146.15|4108.15|4146.4|4108.4|4146.15|4108.15|10
1605213390000|2020-11-12 20:36:30|4146.12|4108.12|4146.4|4108.4|4146.4|4108.4|4146.09|4108.09|9
1605213400000|2020-11-12 20:36:40|4146.42|4108.42|4146.54|4108.54|4146.54|4108.54|4146.24|4108.24|10
1605213410000|2020-11-12 20:36:50|4146.65|4108.65|4146.52|4108.52|4146.65|4108.65|4146.45|4108.45|9
1605213420000|2020-11-12 20:37:00|4146.49|4108.49|4146.27|4108.27|4146.55|4108.55|4146.17|4108.17|10
1605213430000|2020-11-12 20:37:10|4146.22|4108.22|4145.3|4107.3|4146.22|4108.22|4145.3|4107.3|9
1605213440000|2020-11-12 20:37:20|4145.22|4107.22|4144.86|4106.86|4145.22|4107.22|4144.8|4106.8|9
1605213450000|2020-11-12 20:37:30|4144.87|4106.87|4144.89|4106.89|4144.89|4106.89|4144.64|4106.64|9
1605213460000|2020-11-12 20:37:40|4145.01|4107.01|4145.59|4107.59|4145.59|4107.59|4145.01|4107.01|9
1605213470000|2020-11-12 20:37:50|4145.63|4107.63|4145.16|4107.16|4145.63|4107.63|4145.16|4107.16|9
1605213480000|2020-11-12 20:38:00|4145.44|4107.44|4145.29|4107.29|4145.44|4107.44|4145.29|4107.29|10
1605213490000|2020-11-12 20:38:10|4145.34|4107.34|4144.49|4106.49|4145.34|4107.34|4144.48|4106.48|9
1605213500000|2020-11-12 20:38:20|4144.5|4106.5|4144.36|4106.36|4144.5|4106.5|4144.31|4106.31|8
1605213510000|2020-11-12 20:38:30|4144.37|4106.37|4144.21|4106.21|4144.37|4106.37|4144.18|4106.18|8
1605213520000|2020-11-12 20:38:40|4144.2|4106.2|4144.07|4106.07|4144.21|4106.21|4143.99|4105.99|9
1605213530000|2020-11-12 20:38:50|4144.02|4106.02|4143.56|4105.56|4144.02|4106.02|4143.56|4105.56|8
1605213540000|2020-11-12 20:39:00|4143.58|4105.58|4143.91|4105.91|4143.92|4105.92|4143.58|4105.58|10
1605213550000|2020-11-12 20:39:10|4143.96|4105.96|4144.45|4106.45|4144.45|4106.45|4143.94|4105.94|10
1605213560000|2020-11-12 20:39:20|4144.41|4106.41|4144.4|4106.4|4144.42|4106.42|4144.26|4106.26|9
1605213570000|2020-11-12 20:39:30|4144.57|4106.57|4144.77|4106.77|4144.89|4106.89|4144.57|4106.57|6
1605213580000|2020-11-12 20:39:40|4144.7|4106.7|4145.19|4107.19|4145.19|4107.19|4144.7|4106.7|10
1605213590000|2020-11-12 20:39:50|4145.07|4107.07|4145.32|4107.32|4145.52|4107.52|4145.07|4107.07|10
1605213600000|2020-11-12 20:40:00|4145.25|4107.25|4145.32|4107.32|4145.47|4107.47|4145.25|4107.25|8
1605213610000|2020-11-12 20:40:10|4145.33|4107.33|4145.44|4107.44|4145.46|4107.46|4145.2|4107.2|10
1605213620000|2020-11-12 20:40:20|4145.46|4107.46|4145.37|4107.37|4145.48|4107.48|4145.33|4107.33|9
1605213630000|2020-11-12 20:40:30|4145.39|4107.39|4145.1|4107.1|4145.39|4107.39|4145.1|4107.1|9
1605213640000|2020-11-12 20:40:40|4145.04|4107.04|4144.9|4106.9|4145.04|4107.04|4144.86|4106.86|9
1605213650000|2020-11-12 20:40:50|4144.89|4106.89|4144.73|4106.73|4144.89|4106.89|4144.69|4106.69|9
1605213660000|2020-11-12 20:41:00|4144.77|4106.77|4144.53|4106.53|4144.86|4106.86|4144.52|4106.52|9
1605213670000|2020-11-12 20:41:10|4144.49|4106.49|4144.23|4106.23|4144.49|4106.49|4144.23|4106.23|5
1605213680000|2020-11-12 20:41:20|4144.19|4106.19|4143.86|4105.86|4144.21|4106.21|4143.86|4105.86|9
1605213690000|2020-11-12 20:41:30|4143.79|4105.79|4143.48|4105.48|4143.81|4105.81|4143.37|4105.37|9
1605213700000|2020-11-12 20:41:40|4143.38|4105.38|4143.84|4105.84|4143.84|4105.84|4143.35|4105.35|8
1605213710000|2020-11-12 20:41:50|4143.79|4105.79|4144.33|4106.33|4144.36|4106.36|4143.79|4105.79|9
1605213720000|2020-11-12 20:42:00|4144.25|4106.25|4144.62|4106.62|4144.66|4106.66|4144.25|4106.25|9
1605213730000|2020-11-12 20:42:10|4144.65|4106.65|4144.36|4106.36|4144.68|4106.68|4144.28|4106.28|10
1605213740000|2020-11-12 20:42:20|4144.4|4106.4|4144.39|4106.39|4144.56|4106.56|4144.35|4106.35|9
1605213750000|2020-11-12 20:42:30|4144.38|4106.38|4144.59|4106.59|4144.8|4106.8|4144.38|4106.38|9
1605213760000|2020-11-12 20:42:40|4144.63|4106.63|4144.63|4106.63|4144.67|4106.67|4144.63|4106.63|9
1605213770000|2020-11-12 20:42:50|4144.62|4106.62|4144.29|4106.29|4144.62|4106.62|4144.29|4106.29|8
1605213780000|2020-11-12 20:43:00|4144.25|4106.25|4143.03|4105.03|4144.25|4106.25|4143.03|4105.03|10
1605213790000|2020-11-12 20:43:10|4142.79|4104.79|4141.93|4103.93|4142.79|4104.79|4141.93|4103.93|10
1605213800000|2020-11-12 20:43:20|4141.69|4103.69|4141.18|4103.18|4141.69|4103.69|4141.18|4103.18|9
1605213810000|2020-11-12 20:43:30|4141.28|4103.28|4141.77|4103.77|4141.77|4103.77|4141.25|4103.25|10
1605213820000|2020-11-12 20:43:40|4141.83|4103.83|4142.41|4104.41|4142.54|4104.54|4141.83|4103.83|10
1605213830000|2020-11-12 20:43:50|4142.66|4104.66|4142.46|4104.46|4142.67|4104.67|4142.46|4104.46|9
1605213840000|2020-11-12 20:44:00|4142.41|4104.41|4141.97|4103.97|4142.41|4104.41|4141.96|4103.96|9
1605213850000|2020-11-12 20:44:10|4142.12|4104.12|4141.7|4103.7|4142.16|4104.16|4141.7|4103.7|9
1605213860000|2020-11-12 20:44:20|4141.53|4103.53|4141.69|4103.69|4141.69|4103.69|4141.43|4103.43|10
1605213870000|2020-11-12 20:44:30|4141.78|4103.78|4142|4104|4142|4104|4141.78|4103.78|10
1605213880000|2020-11-12 20:44:40|4142.01|4104.01|4142.12|4104.12|4142.21|4104.21|4142.01|4104.01|9
1605213890000|2020-11-12 20:44:50|4142.11|4104.11|4142.06|4104.06|4142.11|4104.11|4142.05|4104.05|9
1605213900000|2020-11-12 20:45:00|4142.07|4104.07|4142.18|4104.18|4142.18|4104.18|4141.81|4103.81|8
1605213910000|2020-11-12 20:45:10|4142.15|4104.15|4142.42|4104.42|4142.43|4104.43|4142.15|4104.15|8
1605213920000|2020-11-12 20:45:20|4142.47|4104.47|4142.74|4104.74|4142.78|4104.78|4142.47|4104.47|9
1605213930000|2020-11-12 20:45:30|4142.78|4104.78|4142.91|4104.91|4142.91|4104.91|4142.78|4104.78|9
1605213940000|2020-11-12 20:45:40|4142.88|4104.88|4143.11|4105.11|4143.11|4105.11|4142.8|4104.8|10
1605213950000|2020-11-12 20:45:50|4143.2|4105.2|4143.55|4105.55|4143.55|4105.55|4143.2|4105.2|9
1605213960000|2020-11-12 20:46:00|4143.68|4105.68|4143.5|4105.5|4143.71|4105.71|4143.43|4105.43|10
1605213970000|2020-11-12 20:46:10|4143.49|4105.49|4142.88|4104.88|4143.53|4105.53|4142.88|4104.88|10
1605213980000|2020-11-12 20:46:20|4143.2|4105.2|4143.3|4105.3|4143.38|4105.38|4143.2|4105.2|8
1605213990000|2020-11-12 20:46:30|4143.29|4105.29|4142.94|4104.94|4143.29|4105.29|4142.94|4104.94|10
1605214000000|2020-11-12 20:46:40|4142.98|4104.98|4142.85|4104.85|4142.98|4104.98|4142.76|4104.76|9
1605214010000|2020-11-12 20:46:50|4142.83|4104.83|4142.48|4104.48|4142.83|4104.83|4142.48|4104.48|10
1605214020000|2020-11-12 20:47:00|4142.52|4104.52|4142.54|4104.54|4142.56|4104.56|4142.43|4104.43|10
1605214030000|2020-11-12 20:47:10|4142.56|4104.56|4142.27|4104.27|4142.59|4104.59|4142.27|4104.27|8
1605214040000|2020-11-12 20:47:20|4142.17|4104.17|4141.9|4103.9|4142.2|4104.2|4141.9|4103.9|9
1605214050000|2020-11-12 20:47:30|4141.93|4103.93|4141.48|4103.48|4141.93|4103.93|4141.47|4103.47|10
1605214060000|2020-11-12 20:47:40|4141.44|4103.44|4141.35|4103.35|4141.44|4103.44|4141.25|4103.25|10
1605214070000|2020-11-12 20:47:50|4141.38|4103.38|4141.35|4103.35|4141.47|4103.47|4141.35|4103.35|10
1605214080000|2020-11-12 20:48:00|4141.37|4103.37|4141.4|4103.4|4141.43|4103.43|4141.37|4103.37|5
1605214090000|2020-11-12 20:48:10|4141.44|4103.44|4142.2|4104.2|4142.2|4104.2|4141.42|4103.42|9
1605214100000|2020-11-12 20:48:20|4142.01|4104.01|4142.02|4104.02|4142.02|4104.02|4141.92|4103.92|9
1605214110000|2020-11-12 20:48:30|4142.01|4104.01|4142.1|4104.1|4142.12|4104.12|4142|4104|10
1605214120000|2020-11-12 20:48:40|4142.12|4104.12|4141.11|4103.11|4142.12|4104.12|4141.11|4103.11|10
1605214130000|2020-11-12 20:48:50|4141.04|4103.04|4140.82|4102.82|4141.04|4103.04|4140.82|4102.82|9
1605214140000|2020-11-12 20:49:00|4140.8|4102.8|4140.86|4102.86|4140.92|4102.92|4140.76|4102.76|9
1605214150000|2020-11-12 20:49:10|4140.87|4102.87|4141.11|4103.11|4141.18|4103.18|4140.87|4102.87|10
1605214160000|2020-11-12 20:49:20|4141.13|4103.13|4141.77|4103.77|4141.79|4103.79|4141.13|4103.13|10
1605214170000|2020-11-12 20:49:30|4141.81|4103.81|4141.83|4103.83|4141.83|4103.83|4141.66|4103.66|9
1605214180000|2020-11-12 20:49:40|4141.86|4103.86|4142.04|4104.04|4142.04|4104.04|4141.83|4103.83|8
1605214190000|2020-11-12 20:49:50|4142|4104|4142.52|4104.52|4142.52|4104.52|4142|4104|10
1605214200000|2020-11-12 20:50:00|4142.69|4104.69|4143.5|4105.5|4143.5|4105.5|4142.69|4104.69|10
1605214210000|2020-11-12 20:50:10|4143.53|4105.53|4143.95|4105.95|4144.05|4106.05|4143.53|4105.53|8
1605214220000|2020-11-12 20:50:20|4143.97|4105.97|4144.98|4106.98|4144.98|4106.98|4143.97|4105.97|10
1605214230000|2020-11-12 20:50:30|4145.02|4107.02|4145.5|4107.5|4145.55|4107.55|4145.02|4107.02|9
1605214240000|2020-11-12 20:50:40|4145.53|4107.53|4147.09|4109.09|4147.09|4109.09|4145.53|4107.53|10
1605214250000|2020-11-12 20:50:50|4147.15|4109.15|4147.57|4109.57|4147.57|4109.57|4147.15|4109.15|8
1605214260000|2020-11-12 20:51:00|4147.56|4109.56|4147.93|4109.93|4147.93|4109.93|4147.56|4109.56|10
1605214270000|2020-11-12 20:51:10|4148.01|4110.01|4147.97|4109.97|4148.05|4110.05|4147.91|4109.91|7
1605214280000|2020-11-12 20:51:20|4148|4110|4148|4110|4148.06|4110.06|4147.98|4109.98|9
1605214290000|2020-11-12 20:51:30|4148.02|4110.02|4147.66|4109.66|4148.1|4110.1|4147.66|4109.66|8
1605214300000|2020-11-12 20:51:40|4147.65|4109.65|4147.38|4109.38|4147.66|4109.66|4147.34|4109.34|9
1605214310000|2020-11-12 20:51:50|4147.24|4109.24|4146.85|4108.85|4147.24|4109.24|4146.85|4108.85|10
1605214320000|2020-11-12 20:52:00|4146.81|4108.81|4146.66|4108.66|4146.88|4108.88|4146.53|4108.53|9
1605214330000|2020-11-12 20:52:10|4146.65|4108.65|4146.98|4108.98|4146.98|4108.98|4146.65|4108.65|9
1605214340000|2020-11-12 20:52:20|4147|4109|4147.53|4109.53|4147.53|4109.53|4146.96|4108.96|9
1605214350000|2020-11-12 20:52:30|4147.6|4109.6|4147.64|4109.64|4147.65|4109.65|4147.51|4109.51|9
1605214360000|2020-11-12 20:52:40|4147.58|4109.58|4147.53|4109.53|4147.6|4109.6|4147.42|4109.42|9
1605214370000|2020-11-12 20:52:50|4147.51|4109.51|4146.54|4108.54|4147.51|4109.51|4146.54|4108.54|10
1605214380000|2020-11-12 20:53:00|4146.56|4108.56|4145.28|4107.28|4146.56|4108.56|4145.28|4107.28|9
1605214390000|2020-11-12 20:53:10|4145.18|4107.18|4144.62|4106.62|4145.18|4107.18|4144.62|4106.62|8
1605214400000|2020-11-12 20:53:20|4144.7|4106.7|4144.56|4106.56|4144.7|4106.7|4144.48|4106.48|9
1605214410000|2020-11-12 20:53:30|4144.62|4106.62|4144.03|4106.03|4144.67|4106.67|4144.03|4106.03|10
1605214420000|2020-11-12 20:53:40|4143.85|4105.85|4143.51|4105.51|4143.92|4105.92|4143.47|4105.47|10
1605214430000|2020-11-12 20:53:50|4143.46|4105.46|4143.29|4105.29|4143.49|4105.49|4143.29|4105.29|8
1605214440000|2020-11-12 20:54:00|4143.34|4105.34|4143.71|4105.71|4143.71|4105.71|4143.2|4105.2|10
1605214450000|2020-11-12 20:54:10|4143.87|4105.87|4144.62|4106.62|4144.62|4106.62|4143.87|4105.87|10
1605214460000|2020-11-12 20:54:20|4144.7|4106.7|4145.27|4107.27|4145.33|4107.33|4144.69|4106.69|10
1605214470000|2020-11-12 20:54:30|4145.36|4107.36|4145.52|4107.52|4145.52|4107.52|4145.32|4107.32|10
1605214480000|2020-11-12 20:54:40|4145.47|4107.47|4145.12|4107.12|4145.48|4107.48|4145.12|4107.12|10
1605214490000|2020-11-12 20:54:50|4145.11|4107.11|4144.96|4106.96|4145.11|4107.11|4144.96|4106.96|10
1605214500000|2020-11-12 20:55:00|4145|4107|4145|4107|4145.04|4107.04|4144.79|4106.79|8
1605214510000|2020-11-12 20:55:10|4145.06|4107.06|4145.45|4107.45|4145.45|4107.45|4145.06|4107.06|9
1605214520000|2020-11-12 20:55:20|4145.47|4107.47|4145.61|4107.61|4145.61|4107.61|4145.37|4107.37|10
1605214530000|2020-11-12 20:55:30|4145.63|4107.63|4145.57|4107.57|4145.67|4107.67|4145.54|4107.54|7
1605214540000|2020-11-12 20:55:40|4145.76|4107.76|4145.93|4107.93|4145.93|4107.93|4145.76|4107.76|7
1605214550000|2020-11-12 20:55:50|4145.87|4107.87|4145.09|4107.09|4145.87|4107.87|4145.09|4107.09|8
1605214560000|2020-11-12 20:56:00|4145.25|4107.25|4145.29|4107.29|4145.49|4107.49|4145.24|4107.24|10
1605214570000|2020-11-12 20:56:10|4145.46|4107.46|4145.36|4107.36|4145.5|4107.5|4145.27|4107.27|9
1605214580000|2020-11-12 20:56:20|4145.3|4107.3|4145.07|4107.07|4145.3|4107.3|4145.04|4107.04|10
1605214590000|2020-11-12 20:56:30|4145.18|4107.18|4145.21|4107.21|4145.31|4107.31|4145.18|4107.18|9
1605214600000|2020-11-12 20:56:40|4145.17|4107.17|4145.02|4107.02|4145.17|4107.17|4145.02|4107.02|9
1605214610000|2020-11-12 20:56:50|4145.04|4107.04|4145.12|4107.12|4145.24|4107.24|4144.95|4106.95|10
1605214620000|2020-11-12 20:57:00|4145.07|4107.07|4144.63|4106.63|4145.07|4107.07|4144.63|4106.63|10
1605214630000|2020-11-12 20:57:10|4144.69|4106.69|4145.05|4107.05|4145.05|4107.05|4144.69|4106.69|7
1605214640000|2020-11-12 20:57:20|4145.15|4107.15|4145.42|4107.42|4145.42|4107.42|4145.15|4107.15|9
1605214650000|2020-11-12 20:57:30|4145.38|4107.38|4145.69|4107.69|4145.69|4107.69|4145.37|4107.37|10
1605214660000|2020-11-12 20:57:40|4145.57|4107.57|4145.82|4107.82|4145.82|4107.82|4145.55|4107.55|9
1605214670000|2020-11-12 20:57:50|4145.78|4107.78|4146.07|4108.07|4146.09|4108.09|4145.74|4107.74|8
1605214680000|2020-11-12 20:58:00|4146.02|4108.02|4146.36|4108.36|4146.38|4108.38|4146.02|4108.02|10
1605214690000|2020-11-12 20:58:10|4146.25|4108.25|4146.6|4108.6|4146.6|4108.6|4146.21|4108.21|9
1605214700000|2020-11-12 20:58:20|4146.63|4108.63|4146.9|4108.9|4147.07|4109.07|4146.63|4108.63|10
1605214710000|2020-11-12 20:58:30|4146.94|4108.94|4146.84|4108.84|4146.94|4108.94|4146.66|4108.66|8
1605214720000|2020-11-12 20:58:40|4146.91|4108.91|4147.05|4109.05|4147.08|4109.08|4146.9|4108.9|8
1605214730000|2020-11-12 20:58:50|4147.01|4109.01|4147|4109|4147.1|4109.1|4146.95|4108.95|9
1605214740000|2020-11-12 20:59:00|4146.98|4108.98|4146.96|4108.96|4147.12|4109.12|4146.96|4108.96|9
1605214750000|2020-11-12 20:59:10|4147|4109|4147.06|4109.06|4147.09|4109.09|4146.96|4108.96|10
1605214760000|2020-11-12 20:59:20|4147.04|4109.04|4147.4|4109.4|4147.45|4109.45|4147.04|4109.04|9
1605214770000|2020-11-12 20:59:30|4147.37|4109.37|4147.3|4109.3|4147.41|4109.41|4147.23|4109.23|10
1605214780000|2020-11-12 20:59:40|4147.32|4109.32|4146.55|4108.55|4147.32|4109.32|4146.46|4108.46|9
1605214790000|2020-11-12 20:59:50|4146.67|4108.67|4146.41|4108.41|4146.67|4108.67|4146.41|4108.41|8
1605214800000|2020-11-12 21:00:00|4146.32|4108.32|4146.93|4108.93|4146.93|4108.93|4146.32|4108.32|10
1605214810000|2020-11-12 21:00:10|4146.95|4108.95|4147.87|4109.87|4147.87|4109.87|4146.95|4108.95|10
1605214820000|2020-11-12 21:00:20|4147.82|4109.82|4148.42|4110.42|4148.42|4110.42|4147.82|4109.82|8
1605214830000|2020-11-12 21:00:30|4148.47|4110.47|4148.67|4110.67|4148.72|4110.72|4148.47|4110.47|8
1605214840000|2020-11-12 21:00:40|4148.61|4110.61|4148.38|4110.38|4148.61|4110.61|4148.34|4110.34|10
1605214850000|2020-11-12 21:00:50|4148.41|4110.41|4148.47|4110.47|4148.47|4110.47|4148.31|4110.31|7
1605214860000|2020-11-12 21:01:00|4148.48|4110.48|4148.42|4110.42|4148.48|4110.48|4148.4|4110.4|9
1605214870000|2020-11-12 21:01:10|4148.46|4110.46|4148.36|4110.36|4148.5|4110.5|4148.32|4110.32|10
1605214880000|2020-11-12 21:01:20|4148.35|4110.35|4148.21|4110.21|4148.36|4110.36|4148.13|4110.13|9
1605214890000|2020-11-12 21:01:30|4148.14|4110.14|4147.68|4109.68|4148.14|4110.14|4147.68|4109.68|10
1605214900000|2020-11-12 21:01:40|4147.72|4109.72|4147.36|4109.36|4147.72|4109.72|4147.36|4109.36|9
1605214910000|2020-11-12 21:01:50|4147.53|4109.53|4147.37|4109.37|4147.53|4109.53|4147.32|4109.32|8
1605214920000|2020-11-12 21:02:00|4147.35|4109.35|4147.43|4109.43|4147.45|4109.45|4147.35|4109.35|9
1605214930000|2020-11-12 21:02:10|4147.48|4109.48|4147.11|4109.11|4147.48|4109.48|4147.08|4109.08|10
1605214940000|2020-11-12 21:02:20|4147.16|4109.16|4147.01|4109.01|4147.16|4109.16|4146.9|4108.9|10
1605214950000|2020-11-12 21:02:30|4147.08|4109.08|4146.86|4108.86|4147.08|4109.08|4146.84|4108.84|9
1605214960000|2020-11-12 21:02:40|4146.93|4108.93|4146.85|4108.85|4146.93|4108.93|4146.81|4108.81|10
1605214970000|2020-11-12 21:02:50|4146.81|4108.81|4146.87|4108.87|4146.87|4108.87|4146.76|4108.76|10
1605214980000|2020-11-12 21:03:00|4147|4109|4146.97|4108.97|4147.15|4109.15|4146.97|4108.97|9
1605214990000|2020-11-12 21:03:10|4147|4109|4146.95|4108.95|4147.08|4109.08|4146.94|4108.94|10
1605215000000|2020-11-12 21:03:20|4146.98|4108.98|4146.96|4108.96|4147|4109|4146.89|4108.89|10
1605215010000|2020-11-12 21:03:30|4146.95|4108.95|4146.89|4108.89|4146.96|4108.96|4146.85|4108.85|9
1605215020000|2020-11-12 21:03:40|4146.87|4108.87|4146.29|4108.29|4146.87|4108.87|4146.29|4108.29|10
1605215030000|2020-11-12 21:03:50|4146.27|4108.27|4146.09|4108.09|4146.36|4108.36|4146|4108|10
1605215040000|2020-11-12 21:04:00|4146.29|4108.29|4146.69|4108.69|4146.76|4108.76|4146.24|4108.24|10
1605215050000|2020-11-12 21:04:10|4146.85|4108.85|4148.07|4110.07|4148.07|4110.07|4146.85|4108.85|10
1605215060000|2020-11-12 21:04:20|4147.97|4109.97|4148.38|4110.38|4148.55|4110.55|4147.97|4109.97|10
1605215070000|2020-11-12 21:04:30|4148.41|4110.41|4148.29|4110.29|4148.54|4110.54|4148.29|4110.29|9
1605215080000|2020-11-12 21:04:40|4148.3|4110.3|4148.27|4110.27|4148.31|4110.31|4148.14|4110.14|10
1605215090000|2020-11-12 21:04:50|4148.36|4110.36|4148.49|4110.49|4148.69|4110.69|4148.36|4110.36|10
1605215100000|2020-11-12 21:05:00|4148.55|4110.55|4149.12|4111.12|4149.14|4111.14|4148.55|4110.55|9
1605215110000|2020-11-12 21:05:10|4149.13|4111.13|4149.43|4111.43|4149.43|4111.43|4149.13|4111.13|10
1605215120000|2020-11-12 21:05:20|4149.58|4111.58|4150.03|4112.03|4150.03|4112.03|4149.55|4111.55|9
1605215130000|2020-11-12 21:05:30|4150.09|4112.09|4150.15|4112.15|4150.18|4112.18|4150.05|4112.05|9
1605215140000|2020-11-12 21:05:40|4150.11|4112.11|4149.87|4111.87|4150.11|4112.11|4149.87|4111.87|9
1605215150000|2020-11-12 21:05:50|4149.83|4111.83|4150.05|4112.05|4150.05|4112.05|4149.83|4111.83|10
1605215160000|2020-11-12 21:06:00|4150.04|4112.04|4149.87|4111.87|4150.07|4112.07|4149.87|4111.87|10
1605215170000|2020-11-12 21:06:10|4149.92|4111.92|4149.79|4111.79|4149.92|4111.92|4149.76|4111.76|9
1605215180000|2020-11-12 21:06:20|4149.84|4111.84|4149.81|4111.81|4149.99|4111.99|4149.81|4111.81|9
1605215190000|2020-11-12 21:06:30|4149.88|4111.88|4150.09|4112.09|4150.11|4112.11|4149.88|4111.88|10
1605215200000|2020-11-12 21:06:40|4150.02|4112.02|4150.09|4112.09|4150.09|4112.09|4149.89|4111.89|8
1605215210000|2020-11-12 21:06:50|4150.1|4112.1|4150.65|4112.65|4150.65|4112.65|4150.1|4112.1|10
1605215220000|2020-11-12 21:07:00|4150.83|4112.83|4150.93|4112.93|4151.03|4113.03|4150.81|4112.81|10
1605215230000|2020-11-12 21:07:10|4150.95|4112.95|4151.47|4113.47|4151.47|4113.47|4150.95|4112.95|7
1605215240000|2020-11-12 21:07:20|4151.45|4113.45|4151.91|4113.91|4151.91|4113.91|4151.45|4113.45|10
1605215250000|2020-11-12 21:07:30|4152.06|4114.06|4152.38|4114.38|4152.52|4114.52|4152.03|4114.03|10
1605215260000|2020-11-12 21:07:40|4152.51|4114.51|4152.31|4114.31|4152.56|4114.56|4152.28|4114.28|10
1605215270000|2020-11-12 21:07:50|4152.28|4114.28|4152.12|4114.12|4152.32|4114.32|4152.04|4114.04|8
1605215280000|2020-11-12 21:08:00|4152.08|4114.08|4151.97|4113.97|4152.22|4114.22|4151.97|4113.97|10
1605215290000|2020-11-12 21:08:10|4151.88|4113.88|4151.29|4113.29|4151.93|4113.93|4151.29|4113.29|8
1605215300000|2020-11-12 21:08:20|4151.23|4113.23|4151.26|4113.26|4151.26|4113.26|4150.96|4112.96|10
1605215310000|2020-11-12 21:08:30|4151.25|4113.25|4150.82|4112.82|4151.29|4113.29|4150.82|4112.82|10
1605215320000|2020-11-12 21:08:40|4150.9|4112.9|4150.14|4112.14|4150.95|4112.95|4150.14|4112.14|10
1605215330000|2020-11-12 21:08:50|4150.09|4112.09|4149.86|4111.86|4150.09|4112.09|4149.84|4111.84|8
1605215340000|2020-11-12 21:09:00|4149.85|4111.85|4149.12|4111.12|4149.96|4111.96|4149.12|4111.12|9
1605215350000|2020-11-12 21:09:10|4149.14|4111.14|4148.01|4110.01|4149.14|4111.14|4147.87|4109.87|9
1605215360000|2020-11-12 21:09:20|4147.85|4109.85|4147.08|4109.08|4147.85|4109.85|4147.08|4109.08|10
1605215370000|2020-11-12 21:09:30|4147.04|4109.04|4146.67|4108.67|4147.04|4109.04|4146.67|4108.67|10
1605215380000|2020-11-12 21:09:40|4146.75|4108.75|4147.74|4109.74|4147.74|4109.74|4146.75|4108.75|10
1605215390000|2020-11-12 21:09:50|4147.76|4109.76|4148.41|4110.41|4148.41|4110.41|4147.76|4109.76|10
1605215400000|2020-11-12 21:10:00|4148.36|4110.36|4148.5|4110.5|4148.73|4110.73|4148.36|4110.36|10
1605215410000|2020-11-12 21:10:10|4148.49|4110.49|4148.32|4110.32|4148.51|4110.51|4148.29|4110.29|10
1605215420000|2020-11-12 21:10:20|4148.3|4110.3|4148.13|4110.13|4148.3|4110.3|4148.11|4110.11|10
1605215430000|2020-11-12 21:10:30|4148.27|4110.27|4147.95|4109.95|4148.27|4110.27|4147.92|4109.92|9
1605215440000|2020-11-12 21:10:40|4148.02|4110.02|4147.51|4109.51|4148.02|4110.02|4147.5|4109.5|10
1605215450000|2020-11-12 21:10:50|4147.46|4109.46|4147.17|4109.17|4147.53|4109.53|4147.17|4109.17|9
1605215460000|2020-11-12 21:11:00|4147.15|4109.15|4147.05|4109.05|4147.15|4109.15|4146.97|4108.97|10
1605215470000|2020-11-12 21:11:10|4146.98|4108.98|4147.02|4109.02|4147.03|4109.03|4146.83|4108.83|6
1605215480000|2020-11-12 21:11:20|4147.01|4109.01|4146.71|4108.71|4147.01|4109.01|4146.71|4108.71|10
1605215490000|2020-11-12 21:11:30|4146.69|4108.69|4146.44|4108.44|4146.71|4108.71|4146.44|4108.44|9
1605215500000|2020-11-12 21:11:40|4146.42|4108.42|4146.33|4108.33|4146.42|4108.42|4146.27|4108.27|9
1605215510000|2020-11-12 21:11:50|4146.32|4108.32|4146.72|4108.72|4146.72|4108.72|4146.18|4108.18|9
1605215520000|2020-11-12 21:12:00|4146.6|4108.6|4147.03|4109.03|4147.03|4109.03|4146.6|4108.6|10
1605215530000|2020-11-12 21:12:10|4147.09|4109.09|4147.27|4109.27|4147.31|4109.31|4147.06|4109.06|10
1605215540000|2020-11-12 21:12:20|4147.24|4109.24|4147.04|4109.04|4147.32|4109.32|4146.95|4108.95|9
1605215550000|2020-11-12 21:12:30|4146.97|4108.97|4146.75|4108.75|4146.98|4108.98|4146.75|4108.75|5
1605215560000|2020-11-12 21:12:40|4146.76|4108.76|4146.7|4108.7|4146.81|4108.81|4146.67|4108.67|9
1605215570000|2020-11-12 21:12:50|4146.72|4108.72|4146.63|4108.63|4146.77|4108.77|4146.63|4108.63|10
1605215580000|2020-11-12 21:13:00|4146.64|4108.64|4146.54|4108.54|4146.65|4108.65|4146.54|4108.54|9
1605215590000|2020-11-12 21:13:10|4146.57|4108.57|4146.49|4108.49|4146.57|4108.57|4146.4|4108.4|10
1605215600000|2020-11-12 21:13:20|4146.5|4108.5|4145.88|4107.88|4146.5|4108.5|4145.88|4107.88|8
1605215610000|2020-11-12 21:13:30|4145.82|4107.82|4145.41|4107.41|4145.82|4107.82|4145.41|4107.41|9
1605215620000|2020-11-12 21:13:40|4145.38|4107.38|4145.2|4107.2|4145.45|4107.45|4145.18|4107.18|8
1605215630000|2020-11-12 21:13:50|4145.16|4107.16|4144.84|4106.84|4145.16|4107.16|4144.84|4106.84|9
1605215640000|2020-11-12 21:14:00|4144.75|4106.75|4144.78|4106.78|4144.79|4106.79|4144.74|4106.74|7
1605215650000|2020-11-12 21:14:10|4144.82|4106.82|4144.41|4106.41|4144.82|4106.82|4144.41|4106.41|10
1605215660000|2020-11-12 21:14:20|4144.42|4106.42|4144.32|4106.32|4144.43|4106.43|4144.32|4106.32|8
1605215670000|2020-11-12 21:14:30|4144.31|4106.31|4144.28|4106.28|4144.38|4106.38|4144.27|4106.27|10
1605215680000|2020-11-12 21:14:40|4144.19|4106.19|4144.44|4106.44|4144.45|4106.45|4144.19|4106.19|8
1605215690000|2020-11-12 21:14:50|4144.48|4106.48|4144.53|4106.53|4144.55|4106.55|4144.47|4106.47|9
1605215700000|2020-11-12 21:15:00|4144.51|4106.51|4144.09|4106.09|4144.52|4106.52|4144.09|4106.09|7
1605215710000|2020-11-12 21:15:10|4144.06|4106.06|4144.2|4106.2|4144.2|4106.2|4143.82|4105.82|10
1605215720000|2020-11-12 21:15:20|4144.27|4106.27|4144.82|4106.82|4144.82|4106.82|4144.21|4106.21|10
1605215730000|2020-11-12 21:15:30|4145.25|4107.25|4145.32|4107.32|4145.34|4107.34|4145.11|4107.11|10
1605215740000|2020-11-12 21:15:40|4145.37|4107.37|4145.45|4107.45|4145.48|4107.48|4145.3|4107.3|10
1605215750000|2020-11-12 21:15:50|4145.43|4107.43|4145.44|4107.44|4145.55|4107.55|4145.41|4107.41|8
1605215760000|2020-11-12 21:16:00|4145.45|4107.45|4145.67|4107.67|4145.67|4107.67|4145.45|4107.45|10
1605215770000|2020-11-12 21:16:10|4145.69|4107.69|4145.68|4107.68|4145.84|4107.84|4145.67|4107.67|10
1605215780000|2020-11-12 21:16:20|4145.66|4107.66|4145.77|4107.77|4145.78|4107.78|4145.63|4107.63|7
1605215790000|2020-11-12 21:16:30|4145.8|4107.8|4146|4108|4146|4108|4145.77|4107.77|7
1605215800000|2020-11-12 21:16:40|4145.97|4107.97|4146.12|4108.12|4146.16|4108.16|4145.94|4107.94|9
1605215810000|2020-11-12 21:16:50|4146.16|4108.16|4146.5|4108.5|4146.5|4108.5|4146.16|4108.16|10
1605215820000|2020-11-12 21:17:00|4146.64|4108.64|4146.55|4108.55|4146.64|4108.64|4146.36|4108.36|9
1605215830000|2020-11-12 21:17:10|4146.58|4108.58|4147|4109|4147.01|4109.01|4146.58|4108.58|9
1605215840000|2020-11-12 21:17:20|4147.05|4109.05|4147.23|4109.23|4147.23|4109.23|4147.01|4109.01|9
1605215850000|2020-11-12 21:17:30|4147.19|4109.19|4147.11|4109.11|4147.33|4109.33|4147.04|4109.04|10
1605215860000|2020-11-12 21:17:40|4146.99|4108.99|4147.24|4109.24|4147.24|4109.24|4146.93|4108.93|9
1605215870000|2020-11-12 21:17:50|4147.28|4109.28|4147.86|4109.86|4147.86|4109.86|4147.28|4109.28|10
1605215880000|2020-11-12 21:18:00|4147.81|4109.81|4147.65|4109.65|4147.88|4109.88|4147.65|4109.65|7
1605215890000|2020-11-12 21:18:10|4147.61|4109.61|4147.76|4109.76|4147.76|4109.76|4147.38|4109.38|9
1605215900000|2020-11-12 21:18:20|4147.81|4109.81|4148.4|4110.4|4148.44|4110.44|4147.77|4109.77|10
1605215910000|2020-11-12 21:18:30|4148.39|4110.39|4148.91|4110.91|4148.91|4110.91|4148.39|4110.39|9
1605215920000|2020-11-12 21:18:40|4148.96|4110.96|4149.02|4111.02|4149.1|4111.1|4148.9|4110.9|9
1605215930000|2020-11-12 21:18:50|4149.07|4111.07|4149.23|4111.23|4149.23|4111.23|4149.06|4111.06|8
1605215940000|2020-11-12 21:19:00|4149.1|4111.1|4149|4111|4149.11|4111.11|4148.96|4110.96|10
1605215950000|2020-11-12 21:19:10|4149.02|4111.02|4149.03|4111.03|4149.03|4111.03|4148.95|4110.95|9
1605215960000|2020-11-12 21:19:20|4149.05|4111.05|4149.27|4111.27|4149.27|4111.27|4149.05|4111.05|7
1605215970000|2020-11-12 21:19:30|4149.29|4111.29|4149.37|4111.37|4149.39|4111.39|4149.19|4111.19|10
1605215980000|2020-11-12 21:19:40|4149.44|4111.44|4149.48|4111.48|4149.48|4111.48|4149.35|4111.35|7
1605215990000|2020-11-12 21:19:50|4149.51|4111.51|4149.46|4111.46|4149.52|4111.52|4149.34|4111.34|8
1605216000000|2020-11-12 21:20:00|4149.43|4111.43|4149.12|4111.12|4149.43|4111.43|4149.12|4111.12|8
1605216010000|2020-11-12 21:20:10|4149.14|4111.14|4149|4111|4149.15|4111.15|4149|4111|8
1605216020000|2020-11-12 21:20:20|4149.06|4111.06|4149.29|4111.29|4149.29|4111.29|4148.98|4110.98|10
1605216030000|2020-11-12 21:20:30|4149.24|4111.24|4148.62|4110.62|4149.24|4111.24|4148.62|4110.62|10
1605216040000|2020-11-12 21:20:40|4148.74|4110.74|4149.31|4111.31|4149.31|4111.31|4148.74|4110.74|9
1605216050000|2020-11-12 21:20:50|4149.33|4111.33|4149.33|4111.33|4149.5|4111.5|4149.31|4111.31|10
1605216060000|2020-11-12 21:21:00|4149.32|4111.32|4149.48|4111.48|4149.49|4111.49|4149.31|4111.31|10
1605216070000|2020-11-12 21:21:10|4149.39|4111.39|4149.61|4111.61|4149.61|4111.61|4149.36|4111.36|9
1605216080000|2020-11-12 21:21:20|4149.62|4111.62|4149.58|4111.58|4149.78|4111.78|4149.56|4111.56|9
1605216090000|2020-11-12 21:21:30|4149.65|4111.65|4150.02|4112.02|4150.02|4112.02|4149.65|4111.65|10
1605216100000|2020-11-12 21:21:40|4149.97|4111.97|4150.16|4112.16|4150.26|4112.26|4149.97|4111.97|10
1605216110000|2020-11-12 21:21:50|4150.24|4112.24|4150.02|4112.02|4150.29|4112.29|4150.02|4112.02|10
1605216120000|2020-11-12 21:22:00|4150.01|4112.01|4150.3|4112.3|4150.3|4112.3|4149.99|4111.99|9
1605216130000|2020-11-12 21:22:10|4150.34|4112.34|4150.66|4112.66|4150.66|4112.66|4150.34|4112.34|5
1605216140000|2020-11-12 21:22:20|4150.64|4112.64|4150.45|4112.45|4150.65|4112.65|4150.45|4112.45|9
1605216150000|2020-11-12 21:22:30|4150.37|4112.37|4150.55|4112.55|4150.55|4112.55|4150.35|4112.35|8
1605216160000|2020-11-12 21:22:40|4150.53|4112.53|4150.86|4112.86|4150.88|4112.88|4150.53|4112.53|9
1605216170000|2020-11-12 21:22:50|4150.84|4112.84|4151.04|4113.04|4151.06|4113.06|4150.77|4112.77|9
1605216180000|2020-11-12 21:23:00|4150.99|4112.99|4151.13|4113.13|4151.13|4113.13|4150.99|4112.99|9
1605216190000|2020-11-12 21:23:10|4151.11|4113.11|4150.97|4112.97|4151.14|4113.14|4150.97|4112.97|8
1605216200000|2020-11-12 21:23:20|4150.95|4112.95|4151.14|4113.14|4151.2|4113.2|4150.95|4112.95|9
1605216210000|2020-11-12 21:23:30|4151.13|4113.13|4151.11|4113.11|4151.26|4113.26|4151.11|4113.11|10
1605216220000|2020-11-12 21:23:40|4151.04|4113.04|4151.11|4113.11|4151.21|4113.21|4150.91|4112.91|10
1605216230000|2020-11-12 21:23:50|4151.08|4113.08|4150.76|4112.76|4151.08|4113.08|4150.74|4112.74|9
1605216240000|2020-11-12 21:24:00|4150.75|4112.75|4150.82|4112.82|4150.82|4112.82|4150.55|4112.55|9
1605216250000|2020-11-12 21:24:10|4150.85|4112.85|4151.28|4113.28|4151.29|4113.29|4150.85|4112.85|10
1605216260000|2020-11-12 21:24:20|4151.47|4113.47|4151.72|4113.72|4151.73|4113.73|4151.33|4113.33|10
1605216270000|2020-11-12 21:24:30|4151.95|4113.95|4152.47|4114.47|4152.47|4114.47|4151.95|4113.95|8
1605216280000|2020-11-12 21:24:40|4152.41|4114.41|4153.1|4115.1|4153.1|4115.1|4152.41|4114.41|9
1605216290000|2020-11-12 21:24:50|4153.16|4115.16|4153.43|4115.43|4153.43|4115.43|4153.11|4115.11|9
1605216300000|2020-11-12 21:25:00|4153.38|4115.38|4153.14|4115.14|4153.46|4115.46|4153.14|4115.14|9
1605216310000|2020-11-12 21:25:10|4153.17|4115.17|4153.38|4115.38|4153.38|4115.38|4153.1|4115.1|10
1605216320000|2020-11-12 21:25:20|4153.41|4115.41|4153.82|4115.82|4153.82|4115.82|4153.39|4115.39|10
1605216330000|2020-11-12 21:25:30|4153.86|4115.86|4154.21|4116.21|4154.21|4116.21|4153.81|4115.81|10
1605216340000|2020-11-12 21:25:40|4154.26|4116.26|4154.82|4116.82|4154.82|4116.82|4154.26|4116.26|8
1605216350000|2020-11-12 21:25:50|4154.81|4116.81|4155.01|4117.01|4155.01|4117.01|4154.8|4116.8|9
1605216360000|2020-11-12 21:26:00|4155.08|4117.08|4155.18|4117.18|4155.18|4117.18|4154.94|4116.94|10
1605216370000|2020-11-12 21:26:10|4155.2|4117.2|4155.51|4117.51|4155.51|4117.51|4155.17|4117.17|9
1605216380000|2020-11-12 21:26:20|4155.5|4117.5|4155.37|4117.37|4155.5|4117.5|4155.37|4117.37|8
1605216390000|2020-11-12 21:26:30|4155.32|4117.32|4155.37|4117.37|4155.37|4117.37|4155.24|4117.24|8
1605216400000|2020-11-12 21:26:40|4155.36|4117.36|4155.77|4117.77|4155.77|4117.77|4155.35|4117.35|9
1605216410000|2020-11-12 21:26:50|4155.76|4117.76|4155.86|4117.86|4156.02|4118.02|4155.76|4117.76|9
1605216420000|2020-11-12 21:27:00|4155.87|4117.87|4155.66|4117.66|4155.98|4117.98|4155.66|4117.66|9
1605216430000|2020-11-12 21:27:10|4155.35|4117.35|4155.02|4117.02|4155.47|4117.47|4155.02|4117.02|9
1605216440000|2020-11-12 21:27:20|4154.99|4116.99|4154.8|4116.8|4154.99|4116.99|4154.72|4116.72|9
1605216450000|2020-11-12 21:27:30|4154.96|4116.96|4155.03|4117.03|4155.03|4117.03|4154.86|4116.86|9
1605216460000|2020-11-12 21:27:40|4154.99|4116.99|4155.21|4117.21|4155.22|4117.22|4154.99|4116.99|9
1605216470000|2020-11-12 21:27:50|4155.35|4117.35|4155.84|4117.84|4155.84|4117.84|4155.31|4117.31|9
1605216480000|2020-11-12 21:28:00|4155.88|4117.88|4155.81|4117.81|4155.9|4117.9|4155.75|4117.75|10
1605216490000|2020-11-12 21:28:10|4155.84|4117.84|4156.03|4118.03|4156.08|4118.08|4155.84|4117.84|10
1605216500000|2020-11-12 21:28:20|4156.1|4118.1|4155.91|4117.91|4156.1|4118.1|4155.91|4117.91|10
1605216510000|2020-11-12 21:28:30|4155.84|4117.84|4155.22|4117.22|4155.99|4117.99|4155.22|4117.22|10
1605216520000|2020-11-12 21:28:40|4155.29|4117.29|4155.71|4117.71|4155.73|4117.73|4155.29|4117.29|8
1605216530000|2020-11-12 21:28:50|4155.66|4117.66|4155.68|4117.68|4155.73|4117.73|4155.54|4117.54|10
1605216540000|2020-11-12 21:29:00|4155.67|4117.67|4155.86|4117.86|4155.9|4117.9|4155.67|4117.67|10
1605216550000|2020-11-12 21:29:10|4155.84|4117.84|4156.24|4118.24|4156.24|4118.24|4155.73|4117.73|9
1605216560000|2020-11-12 21:29:20|4156.22|4118.22|4155.46|4117.46|4156.23|4118.23|4155.46|4117.46|9
1605216570000|2020-11-12 21:29:30|4155.71|4117.71|4155.15|4117.15|4155.77|4117.77|4155.15|4117.15|10
1605216580000|2020-11-12 21:29:40|4155.09|4117.09|4154.72|4116.72|4155.33|4117.33|4154.72|4116.72|10
1605216590000|2020-11-12 21:29:50|4154.67|4116.67|4154.62|4116.62|4154.68|4116.68|4154.5|4116.5|8
1605216600000|2020-11-12 21:30:00|4154.75|4116.75|4154.61|4116.61|4154.75|4116.75|4154.51|4116.51|9
1605216610000|2020-11-12 21:30:10|4154.64|4116.64|4154.85|4116.85|4154.85|4116.85|4154.54|4116.54|10
1605216620000|2020-11-12 21:30:20|4154.79|4116.79|4155.52|4117.52|4155.52|4117.52|4154.74|4116.74|10
1605216630000|2020-11-12 21:30:30|4155.56|4117.56|4155.57|4117.57|4155.57|4117.57|4155.43|4117.43|10
1605216640000|2020-11-12 21:30:40|4155.67|4117.67|4155.81|4117.81|4155.82|4117.82|4155.67|4117.67|8
1605216650000|2020-11-12 21:30:50|4155.75|4117.75|4156.25|4118.25|4156.25|4118.25|4155.66|4117.66|9
1605216660000|2020-11-12 21:31:00|4156.55|4118.55|4156.65|4118.65|4156.78|4118.78|4156.55|4118.55|9
1605216670000|2020-11-12 21:31:10|4156.66|4118.66|4157.54|4119.54|4157.54|4119.54|4156.66|4118.66|10
1605216680000|2020-11-12 21:31:20|4157.84|4119.84|4157.85|4119.85|4158.06|4120.06|4157.84|4119.84|10
1605216690000|2020-11-12 21:31:30|4157.84|4119.84|4157.85|4119.85|4157.85|4119.85|4157.72|4119.72|9
1605216700000|2020-11-12 21:31:40|4157.86|4119.86|4157.8|4119.8|4157.86|4119.86|4157.75|4119.75|7
1605216710000|2020-11-12 21:31:50|4157.83|4119.83|4157.91|4119.91|4157.92|4119.92|4157.82|4119.82|9
1605216720000|2020-11-12 21:32:00|4157.81|4119.81|4157.5|4119.5|4157.81|4119.81|4157.43|4119.43|10
1605216730000|2020-11-12 21:32:10|4157.63|4119.63|4157.34|4119.34|4157.63|4119.63|4157.34|4119.34|9
1605216740000|2020-11-12 21:32:20|4157.31|4119.31|4157.51|4119.51|4157.51|4119.51|4157.31|4119.31|8
1605216750000|2020-11-12 21:32:30|4157.52|4119.52|4157.74|4119.74|4157.74|4119.74|4157.47|4119.47|8
1605216760000|2020-11-12 21:32:40|4157.78|4119.78|4157.82|4119.82|4157.82|4119.82|4157.63|4119.63|10
1605216770000|2020-11-12 21:32:50|4157.7|4119.7|4157.4|4119.4|4157.7|4119.7|4157.4|4119.4|10
1605216780000|2020-11-12 21:33:00|4157.41|4119.41|4156.72|4118.72|4157.41|4119.41|4156.72|4118.72|10
1605216790000|2020-11-12 21:33:10|4156.74|4118.74|4155.86|4117.86|4156.83|4118.83|4155.86|4117.86|10
1605216800000|2020-11-12 21:33:20|4155.78|4117.78|4155.81|4117.81|4155.81|4117.81|4155.72|4117.72|7
1605216810000|2020-11-12 21:33:30|4155.73|4117.73|4155.5|4117.5|4155.73|4117.73|4155.5|4117.5|7
1605216820000|2020-11-12 21:33:40|4155.41|4117.41|4154.82|4116.82|4155.41|4117.41|4154.81|4116.81|10
1605216830000|2020-11-12 21:33:50|4154.84|4116.84|4154.39|4116.39|4154.84|4116.84|4154.39|4116.39|10
1605216840000|2020-11-12 21:34:00|4154.31|4116.31|4154.16|4116.16|4154.37|4116.37|4154.09|4116.09|10
1605216850000|2020-11-12 21:34:10|4154.07|4116.07|4154.47|4116.47|4154.47|4116.47|4154.07|4116.07|9
1605216860000|2020-11-12 21:34:20|4154.53|4116.53|4154.98|4116.98|4154.98|4116.98|4154.53|4116.53|10
1605216870000|2020-11-12 21:34:30|4154.99|4116.99|4154.89|4116.89|4155.08|4117.08|4154.89|4116.89|8
1605216880000|2020-11-12 21:34:40|4154.98|4116.98|4155.38|4117.38|4155.39|4117.39|4154.98|4116.98|10
1605216890000|2020-11-12 21:34:50|4155|4117|4153.8|4115.8|4155.17|4117.17|4153.8|4115.8|9
1605216900000|2020-11-12 21:35:00|4153.22|4115.22|4152.59|4114.59|4153.22|4115.22|4152.43|4114.43|10
1605216910000|2020-11-12 21:35:10|4152.57|4114.57|4153.02|4115.02|4153.02|4115.02|4152.47|4114.47|9
1605216920000|2020-11-12 21:35:20|4153.06|4115.06|4153.4|4115.4|4153.4|4115.4|4153.06|4115.06|9
1605216930000|2020-11-12 21:35:30|4153.41|4115.41|4153.29|4115.29|4153.49|4115.49|4153.29|4115.29|9
1605216940000|2020-11-12 21:35:40|4153.15|4115.15|4151.86|4113.86|4153.15|4115.15|4151.86|4113.86|10
1605216950000|2020-11-12 21:35:50|4151.64|4113.64|4151.72|4113.72|4151.92|4113.92|4151.64|4113.64|8
1605216960000|2020-11-12 21:36:00|4151.79|4113.79|4151.43|4113.43|4151.79|4113.79|4151.43|4113.43|9
1605216970000|2020-11-12 21:36:10|4151.53|4113.53|4151.1|4113.1|4151.63|4113.63|4151.1|4113.1|10
1605216980000|2020-11-12 21:36:20|4150.98|4112.98|4150.78|4112.78|4151.07|4113.07|4150.78|4112.78|10
1605216990000|2020-11-12 21:36:30|4150.73|4112.73|4150.28|4112.28|4150.73|4112.73|4150.16|4112.16|10
1605217000000|2020-11-12 21:36:40|4150.23|4112.23|4150.06|4112.06|4150.23|4112.23|4149.95|4111.95|9
1605217010000|2020-11-12 21:36:50|4149.95|4111.95|4149.76|4111.76|4149.95|4111.95|4149.76|4111.76|10
1605217020000|2020-11-12 21:37:00|4149.74|4111.74|4150.2|4112.2|4150.2|4112.2|4149.7|4111.7|10
1605217030000|2020-11-12 21:37:10|4150.14|4112.14|4150.58|4112.58|4150.59|4112.59|4150.14|4112.14|9
1605217040000|2020-11-12 21:37:20|4150.59|4112.59|4150.48|4112.48|4150.62|4112.62|4150.48|4112.48|9
1605217050000|2020-11-12 21:37:30|4150.56|4112.56|4150.73|4112.73|4150.82|4112.82|4150.55|4112.55|9
1605217060000|2020-11-12 21:37:40|4150.82|4112.82|4150.88|4112.88|4150.93|4112.93|4150.82|4112.82|9
1605217070000|2020-11-12 21:37:50|4150.96|4112.96|4151.15|4113.15|4151.15|4113.15|4150.96|4112.96|6
1605217080000|2020-11-12 21:38:00|4151.17|4113.17|4151.25|4113.25|4151.29|4113.29|4151.03|4113.03|9
1605217090000|2020-11-12 21:38:10|4151.23|4113.23|4152.19|4114.19|4152.19|4114.19|4151.11|4113.11|10
1605217100000|2020-11-12 21:38:20|4152.36|4114.36|4152.84|4114.84|4152.84|4114.84|4152.36|4114.36|9
1605217110000|2020-11-12 21:38:30|4153.01|4115.01|4152.84|4114.84|4153.04|4115.04|4152.84|4114.84|9
1605217120000|2020-11-12 21:38:40|4152.92|4114.92|4152.7|4114.7|4152.92|4114.92|4152.7|4114.7|8
1605217130000|2020-11-12 21:38:50|4152.71|4114.71|4152.48|4114.48|4152.77|4114.77|4152.48|4114.48|8
1605217140000|2020-11-12 21:39:00|4152.44|4114.44|4151.72|4113.72|4152.44|4114.44|4151.72|4113.72|10
1605217150000|2020-11-12 21:39:10|4151.74|4113.74|4152.1|4114.1|4152.1|4114.1|4151.66|4113.66|10
1605217160000|2020-11-12 21:39:20|4152.09|4114.09|4152.37|4114.37|4152.37|4114.37|4152.02|4114.02|10
1605217170000|2020-11-12 21:39:30|4152.47|4114.47|4152.56|4114.56|4152.56|4114.56|4152.41|4114.41|8
1605217180000|2020-11-12 21:39:40|4152.45|4114.45|4152.18|4114.18|4152.45|4114.45|4152.18|4114.18|10
1605217190000|2020-11-12 21:39:50|4152.21|4114.21|4152.36|4114.36|4152.38|4114.38|4152.21|4114.21|8
1605217200000|2020-11-12 21:40:00|4152.39|4114.39|4152.3|4114.3|4152.45|4114.45|4152.3|4114.3|10
1605217210000|2020-11-12 21:40:10|4152.23|4114.23|4152.41|4114.41|4152.52|4114.52|4152.23|4114.23|8
1605217220000|2020-11-12 21:40:20|4152.39|4114.39|4152.6|4114.6|4152.61|4114.61|4152.39|4114.39|9
1605217230000|2020-11-12 21:40:30|4152.65|4114.65|4152.65|4114.65|4152.73|4114.73|4152.6|4114.6|9
1605217240000|2020-11-12 21:40:40|4152.67|4114.67|4152.67|4114.67|4152.86|4114.86|4152.67|4114.67|7
1605217250000|2020-11-12 21:40:50|4152.68|4114.68|4153.35|4115.35|4153.35|4115.35|4152.68|4114.68|9
1605217260000|2020-11-12 21:41:00|4153.53|4115.53|4154.06|4116.06|4154.06|4116.06|4153.53|4115.53|10
1605217270000|2020-11-12 21:41:10|4154.08|4116.08|4154.36|4116.36|4154.36|4116.36|4154.08|4116.08|10
1605217280000|2020-11-12 21:41:20|4154.35|4116.35|4154.06|4116.06|4154.35|4116.35|4154.06|4116.06|8
1605217290000|2020-11-12 21:41:30|4153.99|4115.99|4154.69|4116.69|4154.69|4116.69|4153.99|4115.99|10
1605217300000|2020-11-12 21:41:40|4154.74|4116.74|4154.74|4116.74|4154.94|4116.94|4154.74|4116.74|10
1605217310000|2020-11-12 21:41:50|4154.75|4116.75|4154.71|4116.71|4154.78|4116.78|4154.71|4116.71|8
1605217320000|2020-11-12 21:42:00|4154.73|4116.73|4154.85|4116.85|4154.85|4116.85|4154.71|4116.71|9
1605217330000|2020-11-12 21:42:10|4154.89|4116.89|4155.31|4117.31|4155.31|4117.31|4154.89|4116.89|8
1605217340000|2020-11-12 21:42:20|4155.24|4117.24|4155.97|4117.97|4155.97|4117.97|4155.13|4117.13|8
1605217350000|2020-11-12 21:42:30|4156.29|4118.29|4157.63|4119.63|4157.64|4119.64|4156.29|4118.29|10
1605217360000|2020-11-12 21:42:40|4157.74|4119.74|4158.95|4120.95|4158.95|4120.95|4157.74|4119.74|10
1605217370000|2020-11-12 21:42:50|4158.76|4120.76|4159.45|4121.45|4159.46|4121.46|4158.76|4120.76|9
1605217380000|2020-11-12 21:43:00|4159.58|4121.58|4159.87|4121.87|4159.89|4121.89|4159.58|4121.58|10
1605217390000|2020-11-12 21:43:10|4159.92|4121.92|4160.38|4122.38|4160.38|4122.38|4159.91|4121.91|9
1605217400000|2020-11-12 21:43:20|4160.44|4122.44|4161.07|4123.07|4161.07|4123.07|4160.44|4122.44|9
1605217410000|2020-11-12 21:43:30|4161.06|4123.06|4161.2|4123.2|4161.3|4123.3|4161.03|4123.03|9
1605217420000|2020-11-12 21:43:40|4161.23|4123.23|4161.34|4123.34|4161.44|4123.44|4161.2|4123.2|10
1605217430000|2020-11-12 21:43:50|4161.28|4123.28|4161.4|4123.4|4161.4|4123.4|4161.2|4123.2|9
1605217440000|2020-11-12 21:44:00|4161.41|4123.41|4161.56|4123.56|4161.56|4123.56|4161.36|4123.36|7
1605217450000|2020-11-12 21:44:10|4161.43|4123.43|4161.4|4123.4|4161.48|4123.48|4161.31|4123.31|9
1605217460000|2020-11-12 21:44:20|4161.43|4123.43|4161.44|4123.44|4161.51|4123.51|4161.36|4123.36|9
1605217470000|2020-11-12 21:44:30|4161.51|4123.51|4161.74|4123.74|4161.77|4123.77|4161.51|4123.51|9
1605217480000|2020-11-12 21:44:40|4161.82|4123.82|4161.95|4123.95|4161.97|4123.97|4161.82|4123.82|9
1605217490000|2020-11-12 21:44:50|4161.91|4123.91|4161.8|4123.8|4162.05|4124.05|4161.8|4123.8|10
1605217500000|2020-11-12 21:45:00|4161.87|4123.87|4161.8|4123.8|4161.95|4123.95|4161.78|4123.78|9
1605217510000|2020-11-12 21:45:10|4161.78|4123.78|4162.08|4124.08|4162.09|4124.09|4161.78|4123.78|10
1605217520000|2020-11-12 21:45:20|4162.12|4124.12|4162.3|4124.3|4162.3|4124.3|4162.06|4124.06|10
1605217530000|2020-11-12 21:45:30|4162.39|4124.39|4162.36|4124.36|4162.42|4124.42|4162.33|4124.33|9
1605217540000|2020-11-12 21:45:40|4162.4|4124.4|4162.42|4124.42|4162.42|4124.42|4162.03|4124.03|9
1605217550000|2020-11-12 21:45:50|4162.51|4124.51|4162.53|4124.53|4162.57|4124.57|4162.42|4124.42|10
1605217560000|2020-11-12 21:46:00|4162.55|4124.55|4162.45|4124.45|4162.67|4124.67|4162.31|4124.31|10
1605217570000|2020-11-12 21:46:10|4162.38|4124.38|4162.67|4124.67|4162.67|4124.67|4162.25|4124.25|9
1605217580000|2020-11-12 21:46:20|4162.68|4124.68|4162.58|4124.58|4162.68|4124.68|4162.43|4124.43|10
1605217590000|2020-11-12 21:46:30|4162.59|4124.59|4162.65|4124.65|4162.67|4124.67|4162.52|4124.52|9
1605217600000|2020-11-12 21:46:40|4162.62|4124.62|4162.39|4124.39|4162.62|4124.62|4162.15|4124.15|10
1605217610000|2020-11-12 21:46:50|4162.34|4124.34|4162.67|4124.67|4162.67|4124.67|4162.21|4124.21|9
1605217620000|2020-11-12 21:47:00|4162.64|4124.64|4163.04|4125.04|4163.04|4125.04|4162.64|4124.64|9
1605217630000|2020-11-12 21:47:10|4163.06|4125.06|4163.31|4125.31|4163.31|4125.31|4163|4125|10
1605217640000|2020-11-12 21:47:20|4163.33|4125.33|4163.49|4125.49|4163.49|4125.49|4163.33|4125.33|7
1605217650000|2020-11-12 21:47:30|4163.36|4125.36|4163.34|4125.34|4163.38|4125.38|4163.31|4125.31|7
1605217660000|2020-11-12 21:47:40|4163.32|4125.32|4163.34|4125.34|4163.39|4125.39|4163.32|4125.32|6
1605217670000|2020-11-12 21:47:50|4163.35|4125.35|4163.73|4125.73|4163.73|4125.73|4163.35|4125.35|8
1605217680000|2020-11-12 21:48:00|4163.75|4125.75|4164.52|4126.52|4164.52|4126.52|4163.75|4125.75|10
1605217690000|2020-11-12 21:48:10|4164.56|4126.56|4164.47|4126.47|4164.58|4126.58|4164.4|4126.4|10
1605217700000|2020-11-12 21:48:20|4164.48|4126.48|4164.45|4126.45|4164.51|4126.51|4164.41|4126.41|8
1605217710000|2020-11-12 21:48:30|4164.48|4126.48|4164.71|4126.71|4164.71|4126.71|4164.37|4126.37|10
1605217720000|2020-11-12 21:48:40|4164.6|4126.6|4164.88|4126.88|4164.88|4126.88|4164.6|4126.6|10
1605217730000|2020-11-12 21:48:50|4164.81|4126.81|4165.4|4127.4|4165.4|4127.4|4164.81|4126.81|10
1605217740000|2020-11-12 21:49:00|4165.44|4127.44|4165.58|4127.58|4165.77|4127.77|4165.44|4127.44|10
1605217750000|2020-11-12 21:49:10|4165.53|4127.53|4165.56|4127.56|4165.56|4127.56|4165.2|4127.2|10
1605217760000|2020-11-12 21:49:20|4165.55|4127.55|4166.09|4128.09|4166.09|4128.09|4165.55|4127.55|10
1605217770000|2020-11-12 21:49:30|4166.11|4128.11|4165.98|4127.98|4166.13|4128.13|4165.92|4127.92|9
1605217780000|2020-11-12 21:49:40|4165.92|4127.92|4165.42|4127.42|4165.92|4127.92|4165.37|4127.37|9
1605217790000|2020-11-12 21:49:50|4165.39|4127.39|4164.73|4126.73|4165.51|4127.51|4164.73|4126.73|10
1605217800000|2020-11-12 21:50:00|4164.5|4126.5|4165.23|4127.23|4165.23|4127.23|4164.5|4126.5|10
1605217810000|2020-11-12 21:50:10|4165.38|4127.38|4166.59|4128.59|4166.59|4128.59|4165.38|4127.38|10
1605217820000|2020-11-12 21:50:20|4166.7|4128.7|4167.35|4129.35|4167.35|4129.35|4166.7|4128.7|10
1605217830000|2020-11-12 21:50:30|4167.36|4129.36|4167.28|4129.28|4167.7|4129.7|4167.28|4129.28|10
1605217840000|2020-11-12 21:50:40|4167.41|4129.41|4167.37|4129.37|4167.49|4129.49|4167.37|4129.37|9
1605217850000|2020-11-12 21:50:50|4167.36|4129.36|4167.36|4129.36|4167.36|4129.36|4167.16|4129.16|10
1605217860000|2020-11-12 21:51:00|4167.33|4129.33|4167.72|4129.72|4167.72|4129.72|4167.33|4129.33|8
1605217870000|2020-11-12 21:51:10|4167.8|4129.8|4168.17|4130.17|4168.17|4130.17|4167.75|4129.75|10
1605217880000|2020-11-12 21:51:20|4168.32|4130.32|4168.39|4130.39|4168.39|4130.39|4168.25|4130.25|9
1605217890000|2020-11-12 21:51:30|4168.45|4130.45|4168.41|4130.41|4168.48|4130.48|4168.27|4130.27|10
1605217900000|2020-11-12 21:51:40|4168.39|4130.39|4168.38|4130.38|4168.49|4130.49|4168.38|4130.38|10
1605217910000|2020-11-12 21:51:50|4168.54|4130.54|4167.83|4129.83|4168.54|4130.54|4167.83|4129.83|10
1605217920000|2020-11-12 21:52:00|4167.68|4129.68|4166.92|4128.92|4167.75|4129.75|4166.92|4128.92|10
1605217930000|2020-11-12 21:52:10|4166.81|4128.81|4166.56|4128.56|4166.81|4128.81|4166.56|4128.56|9
1605217940000|2020-11-12 21:52:20|4166.5|4128.5|4166.5|4128.5|4166.5|4128.5|4166.39|4128.39|10
1605217950000|2020-11-12 21:52:30|4166.51|4128.51|4166.32|4128.32|4166.58|4128.58|4166.32|4128.32|10
1605217960000|2020-11-12 21:52:40|4166.35|4128.35|4166.21|4128.21|4166.35|4128.35|4166.21|4128.21|8
1605217970000|2020-11-12 21:52:50|4166.15|4128.15|4166.07|4128.07|4166.15|4128.15|4165.94|4127.94|10
1605217980000|2020-11-12 21:53:00|4166.06|4128.06|4166.11|4128.11|4166.2|4128.2|4166.06|4128.06|7
1605217990000|2020-11-12 21:53:10|4166.04|4128.04|4166.11|4128.11|4166.13|4128.13|4166.04|4128.04|8
1605218000000|2020-11-12 21:53:20|4166.13|4128.13|4165.9|4127.9|4166.13|4128.13|4165.9|4127.9|8
1605218010000|2020-11-12 21:53:30|4166.01|4128.01|4165.76|4127.76|4166.01|4128.01|4165.73|4127.73|8
1605218020000|2020-11-12 21:53:40|4165.73|4127.73|4165.28|4127.28|4165.73|4127.73|4165.28|4127.28|8
1605218030000|2020-11-12 21:53:50|4165.25|4127.25|4165.87|4127.87|4165.87|4127.87|4165.25|4127.25|10
1605218040000|2020-11-12 21:54:00|4165.89|4127.89|4166.66|4128.66|4166.66|4128.66|4165.89|4127.89|10
1605218050000|2020-11-12 21:54:10|4166.76|4128.76|4166.76|4128.76|4166.77|4128.77|4166.56|4128.56|9
1605218060000|2020-11-12 21:54:20|4166.81|4128.81|4166.84|4128.84|4166.94|4128.94|4166.81|4128.81|8
1605218070000|2020-11-12 21:54:30|4166.78|4128.78|4166.57|4128.57|4166.82|4128.82|4166.57|4128.57|9
1605218080000|2020-11-12 21:54:40|4166.55|4128.55|4165.88|4127.88|4166.55|4128.55|4165.88|4127.88|9
1605218090000|2020-11-12 21:54:50|4165.76|4127.76|4165.49|4127.49|4165.76|4127.76|4165.44|4127.44|10
1605218100000|2020-11-12 21:55:00|4165.45|4127.45|4164.64|4126.64|4165.45|4127.45|4164.64|4126.64|10
1605218110000|2020-11-12 21:55:10|4164.36|4126.36|4162.47|4124.47|4164.36|4126.36|4162.47|4124.47|10
1605218120000|2020-11-12 21:55:20|4162.3|4124.3|4159.11|4121.11|4162.3|4124.3|4159.11|4121.11|10
1605218130000|2020-11-12 21:55:30|4159.36|4121.36|4160.06|4122.06|4160.06|4122.06|4159.36|4121.36|10
1605218140000|2020-11-12 21:55:40|4160.1|4122.1|4160.4|4122.4|4160.55|4122.55|4160.1|4122.1|10
1605218150000|2020-11-12 21:55:50|4160.29|4122.29|4160.7|4122.7|4160.81|4122.81|4160.29|4122.29|9
1605218160000|2020-11-12 21:56:00|4160.64|4122.64|4160.84|4122.84|4160.95|4122.95|4160.64|4122.64|10
1605218170000|2020-11-12 21:56:10|4160.89|4122.89|4160.46|4122.46|4160.98|4122.98|4160.46|4122.46|10
1605218180000|2020-11-12 21:56:20|4160.35|4122.35|4159.59|4121.59|4160.35|4122.35|4159.59|4121.59|9
1605218190000|2020-11-12 21:56:30|4159.54|4121.54|4158.4|4120.4|4159.54|4121.54|4158.4|4120.4|10
1605218200000|2020-11-12 21:56:40|4158.39|4120.39|4158.27|4120.27|4158.56|4120.56|4158.24|4120.24|10
1605218210000|2020-11-12 21:56:50|4158.29|4120.29|4158.14|4120.14|4158.31|4120.31|4158.08|4120.08|10
1605218220000|2020-11-12 21:57:00|4158.09|4120.09|4158.95|4120.95|4158.99|4120.99|4158.09|4120.09|10
1605218230000|2020-11-12 21:57:10|4158.9|4120.9|4159|4121|4159|4121|4158.77|4120.77|9
1605218240000|2020-11-12 21:57:20|4158.91|4120.91|4159.06|4121.06|4159.08|4121.08|4158.87|4120.87|9
1605218250000|2020-11-12 21:57:30|4159.11|4121.11|4158.85|4120.85|4159.47|4121.47|4158.85|4120.85|10
1605218260000|2020-11-12 21:57:40|4158.84|4120.84|4158.24|4120.24|4158.84|4120.84|4158.23|4120.23|9
1605218270000|2020-11-12 21:57:50|4158.17|4120.17|4158.05|4120.05|4158.26|4120.26|4158.05|4120.05|9
1605218280000|2020-11-12 21:58:00|4157.82|4119.82|4155.41|4117.41|4157.82|4119.82|4155.41|4117.41|10
1605218290000|2020-11-12 21:58:10|4154.96|4116.96|4155.02|4117.02|4155.02|4117.02|4154.64|4116.64|9
1605218300000|2020-11-12 21:58:20|4155.1|4117.1|4156.18|4118.18|4156.2|4118.2|4155.1|4117.1|10
1605218310000|2020-11-12 21:58:30|4156.25|4118.25|4157.34|4119.34|4157.34|4119.34|4156.25|4118.25|10
1605218320000|2020-11-12 21:58:40|4157.37|4119.37|4158.43|4120.43|4158.43|4120.43|4157.37|4119.37|10
1605218330000|2020-11-12 21:58:50|4158.42|4120.42|4159.29|4121.29|4159.29|4121.29|4158.42|4120.42|9
1605218340000|2020-11-12 21:59:00|4159.32|4121.32|4159.97|4121.97|4159.98|4121.98|4159.32|4121.32|10
1605218350000|2020-11-12 21:59:10|4159.95|4121.95|4160.38|4122.38|4160.38|4122.38|4159.88|4121.88|10
1605218360000|2020-11-12 21:59:20|4160.51|4122.51|4161.2|4123.2|4161.2|4123.2|4160.51|4122.51|10
1605218370000|2020-11-12 21:59:30|4161.12|4123.12|4161.67|4123.67|4161.67|4123.67|4161.12|4123.12|10
1605218380000|2020-11-12 21:59:40|4161.66|4123.66|4162.47|4124.47|4162.52|4124.52|4161.62|4123.62|10
1605218390000|2020-11-12 21:59:50|4162.33|4124.33|4162.71|4124.71|4162.71|4124.71|4162.32|4124.32|9
1605218400000|2020-11-12 22:00:00|4162.72|4124.72|4163.67|4125.67|4163.69|4125.69|4162.69|4124.69|10
1605218410000|2020-11-12 22:00:10|4163.86|4125.86|4163.4|4125.4|4163.93|4125.93|4163.4|4125.4|10
1605218420000|2020-11-12 22:00:20|4163.37|4125.37|4163.26|4125.26|4163.43|4125.43|4163.26|4125.26|9
1605218430000|2020-11-12 22:00:30|4163.27|4125.27|4162.62|4124.62|4163.27|4125.27|4162.51|4124.51|10
1605218440000|2020-11-12 22:00:40|4162.59|4124.59|4162.52|4124.52|4162.64|4124.64|4162.52|4124.52|9
1605218450000|2020-11-12 22:00:50|4162.61|4124.61|4162.81|4124.81|4162.83|4124.83|4162.61|4124.61|10
1605218460000|2020-11-12 22:01:00|4162.67|4124.67|4162.82|4124.82|4162.96|4124.96|4162.59|4124.59|10
1605218470000|2020-11-12 22:01:10|4162.86|4124.86|4162.89|4124.89|4163.05|4125.05|4162.86|4124.86|7
1605218480000|2020-11-12 22:01:20|4162.88|4124.88|4163.08|4125.08|4163.13|4125.13|4162.88|4124.88|9
1605218490000|2020-11-12 22:01:30|4162.78|4124.78|4163.16|4125.16|4163.26|4125.26|4162.76|4124.76|10
1605218500000|2020-11-12 22:01:40|4163.23|4125.23|4163.68|4125.68|4163.74|4125.74|4163.07|4125.07|10
1605218510000|2020-11-12 22:01:50|4164.04|4126.04|4164.41|4126.41|4164.42|4126.42|4164.04|4126.04|10
1605218520000|2020-11-12 22:02:00|4164.57|4126.57|4164.18|4126.18|4164.6|4126.6|4164.18|4126.18|10
1605218530000|2020-11-12 22:02:10|4164.14|4126.14|4164.42|4126.42|4164.46|4126.46|4164.03|4126.03|9
1605218540000|2020-11-12 22:02:20|4164.41|4126.41|4164.71|4126.71|4164.71|4126.71|4164.26|4126.26|9
1605218550000|2020-11-12 22:02:30|4164.64|4126.64|4164.82|4126.82|4164.82|4126.82|4164.59|4126.59|8
1605218560000|2020-11-12 22:02:40|4164.95|4126.95|4165.9|4127.9|4165.9|4127.9|4164.95|4126.95|10
1605218570000|2020-11-12 22:02:50|4166.03|4128.03|4166.42|4128.42|4166.43|4128.43|4166.03|4128.03|9
1605218580000|2020-11-12 22:03:00|4166.38|4128.38|4166.34|4128.34|4166.44|4128.44|4166.31|4128.31|9
1605218590000|2020-11-12 22:03:10|4166.35|4128.35|4166.31|4128.31|4166.35|4128.35|4166.27|4128.27|7
1605218600000|2020-11-12 22:03:20|4166.35|4128.35|4166.66|4128.66|4166.66|4128.66|4166.35|4128.35|8
1605218610000|2020-11-12 22:03:30|4166.64|4128.64|4167.2|4129.2|4167.2|4129.2|4166.64|4128.64|8
1605218620000|2020-11-12 22:03:40|4167.13|4129.13|4166.92|4128.92|4167.13|4129.13|4166.92|4128.92|8
1605218630000|2020-11-12 22:03:50|4166.91|4128.91|4166.74|4128.74|4166.97|4128.97|4166.67|4128.67|9
1605218640000|2020-11-12 22:04:00|4166.73|4128.73|4166.39|4128.39|4166.73|4128.73|4166.39|4128.39|9
1605218650000|2020-11-12 22:04:10|4166.38|4128.38|4166.19|4128.19|4166.4|4128.4|4166.19|4128.19|7
1605218660000|2020-11-12 22:04:20|4166.14|4128.14|4166.05|4128.05|4166.27|4128.27|4166.05|4128.05|10
1605218670000|2020-11-12 22:04:30|4166.04|4128.04|4166.29|4128.29|4166.36|4128.36|4166.04|4128.04|10
1605218680000|2020-11-12 22:04:40|4166.26|4128.26|4166.84|4128.84|4166.86|4128.86|4166.23|4128.23|10
1605218690000|2020-11-12 22:04:50|4166.92|4128.92|4167.18|4129.18|4167.19|4129.19|4166.92|4128.92|7
1605218700000|2020-11-12 22:05:00|4167.73|4129.73|4168.93|4130.93|4168.93|4130.93|4167.68|4129.68|10
1605218710000|2020-11-12 22:05:10|4168.83|4130.83|4168.58|4130.58|4168.87|4130.87|4168.54|4130.54|10
1605218720000|2020-11-12 22:05:20|4168.64|4130.64|4168.36|4130.36|4168.83|4130.83|4168.36|4130.36|10
1605218730000|2020-11-12 22:05:30|4168.12|4130.12|4167.77|4129.77|4168.17|4130.17|4167.77|4129.77|8
1605218740000|2020-11-12 22:05:40|4167.73|4129.73|4167.76|4129.76|4167.78|4129.78|4167.65|4129.65|9
1605218750000|2020-11-12 22:05:50|4167.74|4129.74|4167.73|4129.73|4167.78|4129.78|4167.65|4129.65|9
1605218760000|2020-11-12 22:06:00|4167.84|4129.84|4168.21|4130.21|4168.21|4130.21|4167.84|4129.84|9
1605218770000|2020-11-12 22:06:10|4168.44|4130.44|4168.57|4130.57|4168.6|4130.6|4168.42|4130.42|10
1605218780000|2020-11-12 22:06:20|4168.59|4130.59|4169.03|4131.03|4169.03|4131.03|4168.59|4130.59|8
1605218790000|2020-11-12 22:06:30|4169.14|4131.14|4169.65|4131.65|4169.65|4131.65|4169.14|4131.14|9
1605218800000|2020-11-12 22:06:40|4169.75|4131.75|4169.62|4131.62|4169.81|4131.81|4169.62|4131.62|10
1605218810000|2020-11-12 22:06:50|4169.65|4131.65|4169.95|4131.95|4169.99|4131.99|4169.56|4131.56|10
1605218820000|2020-11-12 22:07:00|4170.02|4132.02|4170.34|4132.34|4170.4|4132.4|4170.02|4132.02|9
1605218830000|2020-11-12 22:07:10|4170.49|4132.49|4170.71|4132.71|4170.78|4132.78|4170.43|4132.43|10
1605218840000|2020-11-12 22:07:20|4170.76|4132.76|4170.65|4132.65|4170.81|4132.81|4170.63|4132.63|10
1605218850000|2020-11-12 22:07:30|4170.63|4132.63|4170.8|4132.8|4170.92|4132.92|4170.6|4132.6|9
1605218860000|2020-11-12 22:07:40|4170.82|4132.82|4170.93|4132.93|4170.98|4132.98|4170.82|4132.82|9
1605218870000|2020-11-12 22:07:50|4170.97|4132.97|4171.55|4133.55|4171.55|4133.55|4170.97|4132.97|10
1605218880000|2020-11-12 22:08:00|4171.68|4133.68|4173.61|4135.61|4173.61|4135.61|4171.56|4133.56|9
1605218890000|2020-11-12 22:08:10|4173.77|4135.77|4176.86|4138.86|4176.86|4138.86|4173.77|4135.77|10
1605218900000|2020-11-12 22:08:20|4177.15|4139.15|4178.3|4140.3|4178.85|4140.85|4177.15|4139.15|10
1605218910000|2020-11-12 22:08:30|4178.2|4140.2|4178.52|4140.52|4178.52|4140.52|4177.67|4139.67|10
1605218920000|2020-11-12 22:08:40|4178.73|4140.73|4179.12|4141.12|4179.2|4141.2|4178.59|4140.59|10
1605218930000|2020-11-12 22:08:50|4179.69|4141.69|4181.11|4143.11|4181.11|4143.11|4179.69|4141.69|10
1605218940000|2020-11-12 22:09:00|4181.23|4143.23|4181.97|4143.97|4182.13|4144.13|4181.12|4143.12|10
1605218950000|2020-11-12 22:09:10|4181.77|4143.77|4181.56|4143.56|4181.95|4143.95|4181.56|4143.56|10
1605218960000|2020-11-12 22:09:20|4181.62|4143.62|4181.41|4143.41|4181.63|4143.63|4180.86|4142.86|10
1605218970000|2020-11-12 22:09:30|4181.45|4143.45|4181.41|4143.41|4181.49|4143.49|4181.19|4143.19|10
1605218980000|2020-11-12 22:09:40|4181.34|4143.34|4181.78|4143.78|4181.85|4143.85|4181.16|4143.16|9
1605218990000|2020-11-12 22:09:50|4181.97|4143.97|4182.31|4144.31|4182.35|4144.35|4181.87|4143.87|9
1605219000000|2020-11-12 22:10:00|4182.8|4144.8|4181.99|4143.99|4182.8|4144.8|4181.96|4143.96|10
1605219010000|2020-11-12 22:10:10|4181.83|4143.83|4178.54|4140.54|4181.83|4143.83|4178.54|4140.54|10
1605219020000|2020-11-12 22:10:20|4178.5|4140.5|4176.93|4138.93|4178.5|4140.5|4176.93|4138.93|9
1605219030000|2020-11-12 22:10:30|4176.86|4138.86|4176.73|4138.73|4176.86|4138.86|4176.57|4138.57|9
1605219040000|2020-11-12 22:10:40|4176.51|4138.51|4174.8|4136.8|4176.51|4138.51|4174.8|4136.8|10
1605219050000|2020-11-12 22:10:50|4174.81|4136.81|4175.05|4137.05|4175.05|4137.05|4174.65|4136.65|10
1605219060000|2020-11-12 22:11:00|4175.21|4137.21|4176.21|4138.21|4176.21|4138.21|4175.06|4137.06|9
1605219070000|2020-11-12 22:11:10|4176.86|4138.86|4177.08|4139.08|4177.34|4139.34|4176.86|4138.86|10
1605219080000|2020-11-12 22:11:20|4177.39|4139.39|4180.46|4142.46|4180.46|4142.46|4177.39|4139.39|10
1605219090000|2020-11-12 22:11:30|4180.95|4142.95|4181.84|4143.84|4181.84|4143.84|4180.95|4142.95|10
1605219100000|2020-11-12 22:11:40|4182.14|4144.14|4183.77|4145.77|4183.77|4145.77|4182.14|4144.14|10
1605219110000|2020-11-12 22:11:50|4183.9|4145.9|4184.37|4146.37|4184.44|4146.44|4183.8|4145.8|10
1605219120000|2020-11-12 22:12:00|4184.49|4146.49|4184.18|4146.18|4184.49|4146.49|4184.07|4146.07|10
1605219130000|2020-11-12 22:12:10|4184.29|4146.29|4182.69|4144.69|4184.29|4146.29|4182.69|4144.69|9
1605219140000|2020-11-12 22:12:20|4182.46|4144.46|4182.45|4144.45|4182.7|4144.7|4182.2|4144.2|9
1605219150000|2020-11-12 22:12:30|4182.36|4144.36|4182.57|4144.57|4182.57|4144.57|4182.12|4144.12|9
1605219160000|2020-11-12 22:12:40|4182.54|4144.54|4182.75|4144.75|4182.94|4144.94|4182.29|4144.29|10
1605219170000|2020-11-12 22:12:50|4182.71|4144.71|4182.58|4144.58|4182.71|4144.71|4182.54|4144.54|9
1605219180000|2020-11-12 22:13:00|4182.63|4144.63|4182.79|4144.79|4182.95|4144.95|4182.63|4144.63|9
1605219190000|2020-11-12 22:13:10|4182.82|4144.82|4182.65|4144.65|4182.82|4144.82|4182.61|4144.61|8
1605219200000|2020-11-12 22:13:20|4182.6|4144.6|4182.55|4144.55|4182.68|4144.68|4182.49|4144.49|7
1605219210000|2020-11-12 22:13:30|4182.52|4144.52|4181.37|4143.37|4182.52|4144.52|4181.37|4143.37|10
1605219220000|2020-11-12 22:13:40|4180.79|4142.79|4179.51|4141.51|4180.98|4142.98|4179.51|4141.51|10
1605219230000|2020-11-12 22:13:50|4179.01|4141.01|4177.47|4139.47|4179.01|4141.01|4177.32|4139.32|9
1605219240000|2020-11-12 22:14:00|4177.68|4139.68|4178.01|4140.01|4178.11|4140.11|4177.68|4139.68|10
1605219250000|2020-11-12 22:14:10|4178.1|4140.1|4178.55|4140.55|4178.76|4140.76|4178.1|4140.1|9
1605219260000|2020-11-12 22:14:20|4178.69|4140.69|4180.62|4142.62|4180.62|4142.62|4178.69|4140.69|9
1605219270000|2020-11-12 22:14:30|4180.71|4142.71|4181.89|4143.89|4181.94|4143.94|4180.71|4142.71|10
1605219280000|2020-11-12 22:14:40|4182.42|4144.42|4182.97|4144.97|4183.1|4145.1|4182.42|4144.42|10
1605219290000|2020-11-12 22:14:50|4183.09|4145.09|4183.83|4145.83|4183.83|4145.83|4183.09|4145.09|9
1605219300000|2020-11-12 22:15:00|4184|4146|4185.01|4147.01|4185.01|4147.01|4183.89|4145.89|9
1605219310000|2020-11-12 22:15:10|4185.13|4147.13|4185.96|4147.96|4186.23|4148.23|4185.13|4147.13|10
1605219320000|2020-11-12 22:15:20|4186.28|4148.28|4186.46|4148.46|4186.53|4148.53|4186.26|4148.26|10
1605219330000|2020-11-12 22:15:30|4186.74|4148.74|4186.71|4148.71|4186.87|4148.87|4186.65|4148.65|10
1605219340000|2020-11-12 22:15:40|4186.54|4148.54|4185.59|4147.59|4186.54|4148.54|4185.59|4147.59|10
1605219350000|2020-11-12 22:15:50|4185.5|4147.5|4183.89|4145.89|4185.5|4147.5|4183.89|4145.89|10
1605219360000|2020-11-12 22:16:00|4183.73|4145.73|4182.4|4144.4|4183.83|4145.83|4182.4|4144.4|10
1605219370000|2020-11-12 22:16:10|4181.89|4143.89|4180.07|4142.07|4181.89|4143.89|4180.07|4142.07|10
1605219380000|2020-11-12 22:16:20|4179.51|4141.51|4178.28|4140.28|4179.51|4141.51|4178.23|4140.23|10
1605219390000|2020-11-12 22:16:30|4178.23|4140.23|4178.38|4140.38|4178.5|4140.5|4178.12|4140.12|10
1605219400000|2020-11-12 22:16:40|4178.4|4140.4|4178.78|4140.78|4178.9|4140.9|4178.4|4140.4|10
1605219410000|2020-11-12 22:16:50|4178.75|4140.75|4179.12|4141.12|4179.12|4141.12|4178.75|4140.75|9
1605219420000|2020-11-12 22:17:00|4179.14|4141.14|4178.39|4140.39|4179.14|4141.14|4178.39|4140.39|10
1605219430000|2020-11-12 22:17:10|4178.02|4140.02|4176.93|4138.93|4178.02|4140.02|4176.93|4138.93|10
1605219440000|2020-11-12 22:17:20|4176.99|4138.99|4176.05|4138.05|4176.99|4138.99|4176.05|4138.05|9
1605219450000|2020-11-12 22:17:30|4175.62|4137.62|4174.27|4136.27|4175.62|4137.62|4174.27|4136.27|9
1605219460000|2020-11-12 22:17:40|4174.22|4136.22|4174.04|4136.04|4174.26|4136.26|4174.04|4136.04|9
1605219470000|2020-11-12 22:17:50|4174.1|4136.1|4174.12|4136.12|4174.12|4136.12|4173.79|4135.79|9
1605219480000|2020-11-12 22:18:00|4173.96|4135.96|4174.8|4136.8|4174.91|4136.91|4173.96|4135.96|10
1605219490000|2020-11-12 22:18:10|4174.83|4136.83|4173.17|4135.17|4174.83|4136.83|4173.17|4135.17|10
1605219500000|2020-11-12 22:18:20|4173.04|4135.04|4169.17|4131.17|4173.04|4135.04|4169.17|4131.17|10
1605219510000|2020-11-12 22:18:30|4168.73|4130.73|4166.63|4128.63|4168.73|4130.73|4166.63|4128.63|10
1605219520000|2020-11-12 22:18:40|4166.41|4128.41|4166|4128|4166.41|4128.41|4165.75|4127.75|10
1605219530000|2020-11-12 22:18:50|4166.12|4128.12|4166.85|4128.85|4166.85|4128.85|4166.12|4128.12|9
1605219540000|2020-11-12 22:19:00|4166.83|4128.83|4167.17|4129.17|4167.31|4129.31|4166.83|4128.83|9
1605219550000|2020-11-12 22:19:10|4167.3|4129.3|4169.61|4131.61|4169.61|4131.61|4167.3|4129.3|10
1605219560000|2020-11-12 22:19:20|4170.09|4132.09|4170.95|4132.95|4170.95|4132.95|4170.09|4132.09|9
1605219570000|2020-11-12 22:19:30|4171.21|4133.21|4171.53|4133.53|4171.53|4133.53|4171.2|4133.2|10
1605219580000|2020-11-12 22:19:40|4171.62|4133.62|4172.58|4134.58|4172.58|4134.58|4171.62|4133.62|10
1605219590000|2020-11-12 22:19:50|4172.63|4134.63|4173.64|4135.64|4173.64|4135.64|4172.63|4134.63|10
1605219600000|2020-11-12 22:20:00|4173.7|4135.7|4173.83|4135.83|4173.91|4135.91|4173.62|4135.62|10
1605219610000|2020-11-12 22:20:10|4173.91|4135.91|4174.44|4136.44|4174.44|4136.44|4173.91|4135.91|9
1605219620000|2020-11-12 22:20:20|4174.47|4136.47|4174.12|4136.12|4174.57|4136.57|4174.12|4136.12|9
1605219630000|2020-11-12 22:20:30|4174.26|4136.26|4173.42|4135.42|4174.26|4136.26|4173.42|4135.42|10
1605219640000|2020-11-12 22:20:40|4173.23|4135.23|4172.48|4134.48|4173.23|4135.23|4172.48|4134.48|9
1605219650000|2020-11-12 22:20:50|4172.43|4134.43|4172.68|4134.68|4172.68|4134.68|4172.16|4134.16|8
1605219660000|2020-11-12 22:21:00|4172.36|4134.36|4170.8|4132.8|4172.4|4134.4|4170.8|4132.8|9
1605219670000|2020-11-12 22:21:10|4170.38|4132.38|4169.43|4131.43|4170.38|4132.38|4169.34|4131.34|8
1605219680000|2020-11-12 22:21:20|4169.33|4131.33|4169.31|4131.31|4169.68|4131.68|4169.3|4131.3|8
1605219690000|2020-11-12 22:21:30|4169.43|4131.43|4169.92|4131.92|4170.01|4132.01|4169.43|4131.43|10
1605219700000|2020-11-12 22:21:40|4169.83|4131.83|4169.65|4131.65|4170|4132|4169.65|4131.65|9
1605219710000|2020-11-12 22:21:50|4169.89|4131.89|4170.32|4132.32|4170.32|4132.32|4169.89|4131.89|9
1605219720000|2020-11-12 22:22:00|4170.34|4132.34|4170.86|4132.86|4170.86|4132.86|4170.33|4132.33|10
1605219730000|2020-11-12 22:22:10|4170.88|4132.88|4170.82|4132.82|4170.96|4132.96|4170.74|4132.74|10
1605219740000|2020-11-12 22:22:20|4170.89|4132.89|4171.07|4133.07|4171.09|4133.09|4170.79|4132.79|10
1605219750000|2020-11-12 22:22:30|4171.11|4133.11|4172.23|4134.23|4172.23|4134.23|4171.02|4133.02|10
1605219760000|2020-11-12 22:22:40|4172.48|4134.48|4173.97|4135.97|4173.97|4135.97|4172.48|4134.48|10
1605219770000|2020-11-12 22:22:50|4174.26|4136.26|4175.5|4137.5|4175.5|4137.5|4174.26|4136.26|10
1605219780000|2020-11-12 22:23:00|4175.65|4137.65|4176.17|4138.17|4176.17|4138.17|4175.65|4137.65|10
1605219790000|2020-11-12 22:23:10|4176.37|4138.37|4175.58|4137.58|4176.47|4138.47|4175.49|4137.49|10
1605219800000|2020-11-12 22:23:20|4175.51|4137.51|4175.07|4137.07|4175.51|4137.51|4174.98|4136.98|10
1605219810000|2020-11-12 22:23:30|4174.92|4136.92|4175.33|4137.33|4175.37|4137.37|4174.92|4136.92|9
1605219820000|2020-11-12 22:23:40|4175.29|4137.29|4174.45|4136.45|4175.29|4137.29|4174.35|4136.35|10
1605219830000|2020-11-12 22:23:50|4174.33|4136.33|4173.79|4135.79|4174.33|4136.33|4173.79|4135.79|10
1605219840000|2020-11-12 22:24:00|4173.8|4135.8|4173.78|4135.78|4173.85|4135.85|4173.55|4135.55|9
1605219850000|2020-11-12 22:24:10|4173.77|4135.77|4173.7|4135.7|4173.77|4135.77|4173.49|4135.49|9
1605219860000|2020-11-12 22:24:20|4173.72|4135.72|4173.44|4135.44|4173.75|4135.75|4173.4|4135.4|9
1605219870000|2020-11-12 22:24:30|4173.33|4135.33|4173.33|4135.33|4173.39|4135.39|4173.33|4135.33|8
1605219880000|2020-11-12 22:24:40|4173.36|4135.36|4173.23|4135.23|4173.48|4135.48|4173.18|4135.18|7
1605219890000|2020-11-12 22:24:50|4173.21|4135.21|4173.72|4135.72|4173.72|4135.72|4173.21|4135.21|10
1605219900000|2020-11-12 22:25:00|4173.58|4135.58|4173.46|4135.46|4173.61|4135.61|4173.31|4135.31|10
1605219910000|2020-11-12 22:25:10|4173.27|4135.27|4173.7|4135.7|4173.8|4135.8|4173.27|4135.27|10
1605219920000|2020-11-12 22:25:20|4173.81|4135.81|4174.11|4136.11|4174.11|4136.11|4173.77|4135.77|9
1605219930000|2020-11-12 22:25:30|4174.27|4136.27|4175.11|4137.11|4175.11|4137.11|4174.27|4136.27|9
1605219940000|2020-11-12 22:25:40|4175.13|4137.13|4175.31|4137.31|4175.31|4137.31|4175.08|4137.08|8
1605219950000|2020-11-12 22:25:50|4175.32|4137.32|4175.21|4137.21|4175.35|4137.35|4175.01|4137.01|10
1605219960000|2020-11-12 22:26:00|4175.26|4137.26|4174.78|4136.78|4175.26|4137.26|4174.78|4136.78|10
1605219970000|2020-11-12 22:26:10|4174.74|4136.74|4174.37|4136.37|4174.76|4136.76|4174.37|4136.37|10
1605219980000|2020-11-12 22:26:20|4174.29|4136.29|4174.05|4136.05|4174.29|4136.29|4173.98|4135.98|10
1605219990000|2020-11-12 22:26:30|4174.09|4136.09|4174.2|4136.2|4174.37|4136.37|4174.07|4136.07|9
1605220000000|2020-11-12 22:26:40|4174.11|4136.11|4173.9|4135.9|4174.18|4136.18|4173.87|4135.87|9
1605220010000|2020-11-12 22:26:50|4173.98|4135.98|4173.9|4135.9|4173.98|4135.98|4173.9|4135.9|10
1605220020000|2020-11-12 22:27:00|4173.91|4135.91|4173.62|4135.62|4173.91|4135.91|4173.58|4135.58|10
1605220030000|2020-11-12 22:27:10|4173.67|4135.67|4173.54|4135.54|4173.69|4135.69|4173.51|4135.51|9
1605220040000|2020-11-12 22:27:20|4173.61|4135.61|4174.07|4136.07|4174.07|4136.07|4173.59|4135.59|8
1605220050000|2020-11-12 22:27:30|4174.03|4136.03|4174.09|4136.09|4174.1|4136.1|4173.96|4135.96|9
1605220060000|2020-11-12 22:27:40|4174.19|4136.19|4174.23|4136.23|4174.27|4136.27|4174.13|4136.13|10
1605220070000|2020-11-12 22:27:50|4174.21|4136.21|4174.77|4136.77|4174.77|4136.77|4174.19|4136.19|9
1605220080000|2020-11-12 22:28:00|4174.81|4136.81|4174.64|4136.64|4174.82|4136.82|4174.62|4136.62|9
1605220090000|2020-11-12 22:28:10|4174.76|4136.76|4174.89|4136.89|4174.89|4136.89|4174.76|4136.76|8
1605220100000|2020-11-12 22:28:20|4174.91|4136.91|4174.81|4136.81|4174.91|4136.91|4174.81|4136.81|9
1605220110000|2020-11-12 22:28:30|4174.94|4136.94|4174.92|4136.92|4175.14|4137.14|4174.92|4136.92|9
1605220120000|2020-11-12 22:28:40|4175.01|4137.01|4175.77|4137.77|4175.79|4137.79|4175.01|4137.01|9
1605220130000|2020-11-12 22:28:50|4175.82|4137.82|4175.91|4137.91|4175.99|4137.99|4175.56|4137.56|10
1605220140000|2020-11-12 22:29:00|4175.88|4137.88|4176.05|4138.05|4176.21|4138.21|4175.88|4137.88|10
1605220150000|2020-11-12 22:29:10|4176.07|4138.07|4175.5|4137.5|4176.27|4138.27|4175.5|4137.5|10
1605220160000|2020-11-12 22:29:20|4175.32|4137.32|4174.68|4136.68|4175.32|4137.32|4174.64|4136.64|7
1605220170000|2020-11-12 22:29:30|4174.44|4136.44|4173.9|4135.9|4174.44|4136.44|4173.88|4135.88|10
1605220180000|2020-11-12 22:29:40|4173.93|4135.93|4173.46|4135.46|4173.93|4135.93|4173.46|4135.46|10
1605220190000|2020-11-12 22:29:50|4173.43|4135.43|4172.74|4134.74|4173.43|4135.43|4172.71|4134.71|10
1605220200000|2020-11-12 22:30:00|4172.75|4134.75|4172.16|4134.16|4172.75|4134.75|4172.16|4134.16|10
1605220210000|2020-11-12 22:30:10|4172.19|4134.19|4172.19|4134.19|4172.37|4134.37|4172.19|4134.19|10
1605220220000|2020-11-12 22:30:20|4172.05|4134.05|4172|4134|4172.08|4134.08|4171.69|4133.69|10
1605220230000|2020-11-12 22:30:30|4172.03|4134.03|4171.87|4133.87|4172.08|4134.08|4171.87|4133.87|9
1605220240000|2020-11-12 22:30:40|4171.74|4133.74|4171.83|4133.83|4171.91|4133.91|4171.58|4133.58|10
1605220250000|2020-11-12 22:30:50|4171.95|4133.95|4171.73|4133.73|4171.98|4133.98|4171.65|4133.65|10
1605220260000|2020-11-12 22:31:00|4172.04|4134.04|4172.33|4134.33|4172.33|4134.33|4172.04|4134.04|10
1605220270000|2020-11-12 22:31:10|4172.49|4134.49|4173.91|4135.91|4173.91|4135.91|4172.49|4134.49|10
1605220280000|2020-11-12 22:31:20|4174.05|4136.05|4174.5|4136.5|4174.5|4136.5|4174.05|4136.05|9
1605220290000|2020-11-12 22:31:30|4174.41|4136.41|4174.99|4136.99|4175.16|4137.16|4174.41|4136.41|10
1605220300000|2020-11-12 22:31:40|4175.17|4137.17|4175.57|4137.57|4175.65|4137.65|4175.17|4137.17|9
1605220310000|2020-11-12 22:31:50|4175.45|4137.45|4175.92|4137.92|4175.96|4137.96|4175.44|4137.44|10
1605220320000|2020-11-12 22:32:00|4176.02|4138.02|4176.07|4138.07|4176.2|4138.2|4176.02|4138.02|7
1605220330000|2020-11-12 22:32:10|4176.06|4138.06|4176.59|4138.59|4176.59|4138.59|4176.06|4138.06|10
1605220340000|2020-11-12 22:32:20|4176.63|4138.63|4176.65|4138.65|4176.79|4138.79|4176.62|4138.62|8
1605220350000|2020-11-12 22:32:30|4176.79|4138.79|4176.71|4138.71|4177.01|4139.01|4176.63|4138.63|10
1605220360000|2020-11-12 22:32:40|4176.58|4138.58|4176.56|4138.56|4176.88|4138.88|4176.51|4138.51|10
1605220370000|2020-11-12 22:32:50|4176.6|4138.6|4177.01|4139.01|4177.03|4139.03|4176.6|4138.6|9
1605220380000|2020-11-12 22:33:00|4177.13|4139.13|4177.22|4139.22|4177.49|4139.49|4177.13|4139.13|10
1605220390000|2020-11-12 22:33:10|4177.02|4139.02|4177.23|4139.23|4177.23|4139.23|4177.02|4139.02|9
1605220400000|2020-11-12 22:33:20|4177.35|4139.35|4177.36|4139.36|4177.47|4139.47|4177.28|4139.28|8
1605220410000|2020-11-12 22:33:30|4177.48|4139.48|4177.97|4139.97|4177.97|4139.97|4177.48|4139.48|10
1605220420000|2020-11-12 22:33:40|4178.04|4140.04|4178.61|4140.61|4178.61|4140.61|4178.04|4140.04|10
1605220430000|2020-11-12 22:33:50|4178.64|4140.64|4179.36|4141.36|4179.36|4141.36|4178.64|4140.64|10
1605220440000|2020-11-12 22:34:00|4179.48|4141.48|4181.04|4143.04|4181.04|4143.04|4179.48|4141.48|10
1605220450000|2020-11-12 22:34:10|4181.17|4143.17|4182.27|4144.27|4182.27|4144.27|4181.17|4143.17|9
1605220460000|2020-11-12 22:34:20|4182.42|4144.42|4183.68|4145.68|4183.68|4145.68|4182.42|4144.42|10
1605220470000|2020-11-12 22:34:30|4183.74|4145.74|4183.14|4145.14|4184.08|4146.08|4183.09|4145.09|10
1605220480000|2020-11-12 22:34:40|4182.84|4144.84|4179.52|4141.52|4182.84|4144.84|4179.52|4141.52|10
1605220490000|2020-11-12 22:34:50|4179.25|4141.25|4177.66|4139.66|4179.25|4141.25|4177.66|4139.66|10
1605220500000|2020-11-12 22:35:00|4177.55|4139.55|4177.98|4139.98|4177.98|4139.98|4177.47|4139.47|10
1605220510000|2020-11-12 22:35:10|4178.02|4140.02|4179.29|4141.29|4179.29|4141.29|4178.02|4140.02|9
1605220520000|2020-11-12 22:35:20|4179.43|4141.43|4179.92|4141.92|4179.97|4141.97|4179.43|4141.43|9
1605220530000|2020-11-12 22:35:30|4179.97|4141.97|4180.55|4142.55|4180.55|4142.55|4179.85|4141.85|9
1605220540000|2020-11-12 22:35:40|4180.51|4142.51|4180.45|4142.45|4180.51|4142.51|4180.29|4142.29|9
1605220550000|2020-11-12 22:35:50|4180.54|4142.54|4180.51|4142.51|4180.68|4142.68|4180.45|4142.45|10
1605220560000|2020-11-12 22:36:00|4180.57|4142.57|4180.29|4142.29|4180.57|4142.57|4180.23|4142.23|10
1605220570000|2020-11-12 22:36:10|4180.26|4142.26|4180.45|4142.45|4180.47|4142.47|4180.26|4142.26|9
1605220580000|2020-11-12 22:36:20|4180.51|4142.51|4181.43|4143.43|4181.43|4143.43|4180.5|4142.5|10
1605220590000|2020-11-12 22:36:30|4181.46|4143.46|4181.4|4143.4|4181.59|4143.59|4181.4|4143.4|10
1605220600000|2020-11-12 22:36:40|4181.46|4143.46|4181.59|4143.59|4181.6|4143.6|4181.36|4143.36|10
1605220610000|2020-11-12 22:36:50|4181.73|4143.73|4181.68|4143.68|4181.77|4143.77|4181.63|4143.63|10
1605220620000|2020-11-12 22:37:00|4181.62|4143.62|4181.79|4143.79|4181.79|4143.79|4181.59|4143.59|9
1605220630000|2020-11-12 22:37:10|4181.77|4143.77|4181.71|4143.71|4181.9|4143.9|4181.53|4143.53|10
1605220640000|2020-11-12 22:37:20|4181.75|4143.75|4180.45|4142.45|4181.9|4143.9|4180.45|4142.45|10
1605220650000|2020-11-12 22:37:30|4180.47|4142.47|4177.44|4139.44|4180.47|4142.47|4177.44|4139.44|10
1605220660000|2020-11-12 22:37:40|4177.28|4139.28|4175.5|4137.5|4177.28|4139.28|4175.5|4137.5|10
1605220670000|2020-11-12 22:37:50|4175.44|4137.44|4175.33|4137.33|4175.64|4137.64|4174.95|4136.95|10
1605220680000|2020-11-12 22:38:00|4175.58|4137.58|4175.06|4137.06|4175.58|4137.58|4175.06|4137.06|10
1605220690000|2020-11-12 22:38:10|4175.17|4137.17|4175.16|4137.16|4175.19|4137.19|4175.04|4137.04|10
1605220700000|2020-11-12 22:38:20|4175.31|4137.31|4174.44|4136.44|4175.31|4137.31|4174.44|4136.44|10
1605220710000|2020-11-12 22:38:30|4174.34|4136.34|4173.35|4135.35|4174.36|4136.36|4173.35|4135.35|10
1605220720000|2020-11-12 22:38:40|4173.26|4135.26|4170.84|4132.84|4173.26|4135.26|4170.84|4132.84|9
1605220730000|2020-11-12 22:38:50|4170.41|4132.41|4169.98|4131.98|4170.69|4132.69|4169.97|4131.97|10
1605220740000|2020-11-12 22:39:00|4170.07|4132.07|4167.01|4129.01|4170.07|4132.07|4167.01|4129.01|10
1605220750000|2020-11-12 22:39:10|4167.3|4129.3|4160.62|4122.62|4167.3|4129.3|4160.62|4122.62|10
1605220760000|2020-11-12 22:39:20|4159.25|4121.25|4161.17|4123.17|4161.17|4123.17|4157.33|4119.33|10
1605220770000|2020-11-12 22:39:30|4161.34|4123.34|4164.22|4126.22|4164.47|4126.47|4161.34|4123.34|10
1605220780000|2020-11-12 22:39:40|4164.17|4126.17|4162.26|4124.26|4164.17|4126.17|4162.26|4124.26|10
1605220790000|2020-11-12 22:39:50|4162.29|4124.29|4161.49|4123.49|4162.29|4124.29|4161.45|4123.45|10
1605220800000|2020-11-12 22:40:00|4161.35|4123.35|4162.06|4124.06|4162.26|4124.26|4161.11|4123.11|10
1605220810000|2020-11-12 22:40:10|4161.84|4123.84|4162.7|4124.7|4162.8|4124.8|4161.84|4123.84|9
1605220820000|2020-11-12 22:40:20|4162.73|4124.73|4162.79|4124.79|4162.93|4124.93|4162.66|4124.66|10
1605220830000|2020-11-12 22:40:30|4162.85|4124.85|4162.87|4124.87|4163|4125|4162.85|4124.85|7
1605220840000|2020-11-12 22:40:40|4162.8|4124.8|4163.61|4125.61|4163.61|4125.61|4162.76|4124.76|10
1605220850000|2020-11-12 22:40:50|4163.58|4125.58|4164.02|4126.02|4164.21|4126.21|4163.58|4125.58|9
1605220860000|2020-11-12 22:41:00|4163.82|4125.82|4164.99|4126.99|4165.16|4127.16|4163.82|4125.82|10
1605220870000|2020-11-12 22:41:10|4164.97|4126.97|4164.19|4126.19|4164.97|4126.97|4164.12|4126.12|9
1605220880000|2020-11-12 22:41:20|4164.23|4126.23|4163.83|4125.83|4164.23|4126.23|4163.3|4125.3|10
1605220890000|2020-11-12 22:41:30|4163.86|4125.86|4164.16|4126.16|4164.17|4126.17|4163.86|4125.86|10
1605220900000|2020-11-12 22:41:40|4164.19|4126.19|4163.8|4125.8|4164.19|4126.19|4163.77|4125.77|10
1605220910000|2020-11-12 22:41:50|4163.93|4125.93|4163.48|4125.48|4163.93|4125.93|4163.44|4125.44|10
1605220920000|2020-11-12 22:42:00|4163.34|4125.34|4164.27|4126.27|4164.31|4126.31|4163.34|4125.34|10
1605220930000|2020-11-12 22:42:10|4164.03|4126.03|4164.69|4126.69|4164.78|4126.78|4164.03|4126.03|10
1605220940000|2020-11-12 22:42:20|4164.74|4126.74|4165.35|4127.35|4165.35|4127.35|4164.74|4126.74|10
1605220950000|2020-11-12 22:42:30|4165.61|4127.61|4166.77|4128.77|4167.13|4129.13|4165.61|4127.61|10
1605220960000|2020-11-12 22:42:40|4166.83|4128.83|4167.27|4129.27|4167.27|4129.27|4166.82|4128.82|10
1605220970000|2020-11-12 22:42:50|4167.35|4129.35|4168.4|4130.4|4168.44|4130.44|4167.35|4129.35|10
1605220980000|2020-11-12 22:43:00|4168.28|4130.28|4170.13|4132.13|4170.13|4132.13|4168.28|4130.28|9
1605220990000|2020-11-12 22:43:10|4170.22|4132.22|4170.65|4132.65|4170.97|4132.97|4170.22|4132.22|10
1605221000000|2020-11-12 22:43:20|4170.92|4132.92|4170.55|4132.55|4170.96|4132.96|4170.55|4132.55|10
1605221010000|2020-11-12 22:43:30|4170.3|4132.3|4169.73|4131.73|4170.44|4132.44|4169.73|4131.73|10
1605221020000|2020-11-12 22:43:40|4169.58|4131.58|4169.01|4131.01|4169.58|4131.58|4168.97|4130.97|10
1605221030000|2020-11-12 22:43:50|4169.04|4131.04|4167.67|4129.67|4169.04|4131.04|4167.67|4129.67|10
1605221040000|2020-11-12 22:44:00|4167.68|4129.68|4167.76|4129.76|4167.87|4129.87|4167.61|4129.61|9
1605221050000|2020-11-12 22:44:10|4167.86|4129.86|4167.81|4129.81|4168.1|4130.1|4167.81|4129.81|10
1605221060000|2020-11-12 22:44:20|4167.96|4129.96|4168.85|4130.85|4168.9|4130.9|4167.96|4129.96|10
1605221070000|2020-11-12 22:44:30|4168.94|4130.94|4170.12|4132.12|4170.13|4132.13|4168.94|4130.94|10
1605221080000|2020-11-12 22:44:40|4170.13|4132.13|4170.32|4132.32|4170.32|4132.32|4170.13|4132.13|10
1605221090000|2020-11-12 22:44:50|4170.27|4132.27|4170.45|4132.45|4170.45|4132.45|4170.27|4132.27|10
1605221100000|2020-11-12 22:45:00|4170.43|4132.43|4170.57|4132.57|4170.68|4132.68|4170.43|4132.43|10
1605221110000|2020-11-12 22:45:10|4170.64|4132.64|4172.13|4134.13|4172.13|4134.13|4170.64|4132.64|9
1605221120000|2020-11-12 22:45:20|4172.15|4134.15|4172.71|4134.71|4172.71|4134.71|4172.1|4134.1|10
1605221130000|2020-11-12 22:45:30|4172.68|4134.68|4172.89|4134.89|4172.89|4134.89|4172.48|4134.48|9
1605221140000|2020-11-12 22:45:40|4172.8|4134.8|4173.32|4135.32|4173.32|4135.32|4172.67|4134.67|10
1605221150000|2020-11-12 22:45:50|4173.1|4135.1|4175.21|4137.21|4175.32|4137.32|4173.1|4135.1|10
1605221160000|2020-11-12 22:46:00|4175.12|4137.12|4176.68|4138.68|4176.68|4138.68|4175.12|4137.12|10
1605221170000|2020-11-12 22:46:10|4176.73|4138.73|4175.95|4137.95|4176.73|4138.73|4175.95|4137.95|10
1605221180000|2020-11-12 22:46:20|4176.04|4138.04|4175.79|4137.79|4176.35|4138.35|4175.75|4137.75|10
1605221190000|2020-11-12 22:46:30|4175.76|4137.76|4175.97|4137.97|4175.97|4137.97|4175.56|4137.56|10
1605221200000|2020-11-12 22:46:40|4175.85|4137.85|4176.15|4138.15|4176.31|4138.31|4175.85|4137.85|10
1605221210000|2020-11-12 22:46:50|4176.25|4138.25|4177.09|4139.09|4177.09|4139.09|4176.07|4138.07|10
1605221220000|2020-11-12 22:47:00|4177.19|4139.19|4177.43|4139.43|4177.45|4139.45|4177.06|4139.06|10
1605221230000|2020-11-12 22:47:10|4177.3|4139.3|4177.46|4139.46|4177.53|4139.53|4177.3|4139.3|7
1605221240000|2020-11-12 22:47:20|4177.32|4139.32|4176.87|4138.87|4177.32|4139.32|4176.87|4138.87|9
1605221250000|2020-11-12 22:47:30|4176.83|4138.83|4176.2|4138.2|4176.83|4138.83|4176.05|4138.05|10
1605221260000|2020-11-12 22:47:40|4176.07|4138.07|4175.65|4137.65|4176.19|4138.19|4175.65|4137.65|10
1605221270000|2020-11-12 22:47:50|4175.62|4137.62|4174.61|4136.61|4175.62|4137.62|4174.61|4136.61|10
1605221280000|2020-11-12 22:48:00|4174.51|4136.51|4174.22|4136.22|4174.6|4136.6|4174.08|4136.08|10
1605221290000|2020-11-12 22:48:10|4174.25|4136.25|4174.94|4136.94|4174.94|4136.94|4174.25|4136.25|10
1605221300000|2020-11-12 22:48:20|4174.93|4136.93|4175.53|4137.53|4175.53|4137.53|4174.91|4136.91|10
1605221310000|2020-11-12 22:48:30|4175.54|4137.54|4175.66|4137.66|4175.75|4137.75|4175.46|4137.46|9
1605221320000|2020-11-12 22:48:40|4175.39|4137.39|4174.09|4136.09|4175.39|4137.39|4174.06|4136.06|10
1605221330000|2020-11-12 22:48:50|4174.01|4136.01|4174.08|4136.08|4174.08|4136.08|4173.81|4135.81|10
1605221340000|2020-11-12 22:49:00|4174.13|4136.13|4173.81|4135.81|4174.22|4136.22|4173.66|4135.66|10
1605221350000|2020-11-12 22:49:10|4173.6|4135.6|4173.97|4135.97|4173.97|4135.97|4173.56|4135.56|10
1605221360000|2020-11-12 22:49:20|4174.09|4136.09|4174.66|4136.66|4174.84|4136.84|4174.05|4136.05|10
1605221370000|2020-11-12 22:49:30|4174.84|4136.84|4175.09|4137.09|4175.28|4137.28|4174.84|4136.84|9
1605221380000|2020-11-12 22:49:40|4174.97|4136.97|4176.39|4138.39|4176.42|4138.42|4174.97|4136.97|10
1605221390000|2020-11-12 22:49:50|4176.52|4138.52|4177.61|4139.61|4177.61|4139.61|4176.52|4138.52|9
1605221400000|2020-11-12 22:50:00|4177.57|4139.57|4177.03|4139.03|4177.57|4139.57|4177.03|4139.03|10
1605221410000|2020-11-12 22:50:10|4176.92|4138.92|4176.86|4138.86|4177.03|4139.03|4176.77|4138.77|9
1605221420000|2020-11-12 22:50:20|4176.85|4138.85|4176.73|4138.73|4176.85|4138.85|4176.57|4138.57|10
1605221430000|2020-11-12 22:50:30|4176.72|4138.72|4176.69|4138.69|4176.72|4138.72|4176.5|4138.5|9
1605221440000|2020-11-12 22:50:40|4176.72|4138.72|4176.54|4138.54|4176.76|4138.76|4176.54|4138.54|9
1605221450000|2020-11-12 22:50:50|4176.42|4138.42|4176.29|4138.29|4176.61|4138.61|4176.29|4138.29|8
1605221460000|2020-11-12 22:51:00|4176.28|4138.28|4176.59|4138.59|4176.6|4138.6|4176.28|4138.28|9
1605221470000|2020-11-12 22:51:10|4176.56|4138.56|4176.59|4138.59|4176.59|4138.59|4176.32|4138.32|9
1605221480000|2020-11-12 22:51:20|4176.6|4138.6|4176.74|4138.74|4176.82|4138.82|4176.58|4138.58|9
1605221490000|2020-11-12 22:51:30|4176.77|4138.77|4176.75|4138.75|4176.83|4138.83|4176.64|4138.64|10
1605221500000|2020-11-12 22:51:40|4176.84|4138.84|4176.89|4138.89|4176.89|4138.89|4176.73|4138.73|8
1605221510000|2020-11-12 22:51:50|4176.8|4138.8|4177.22|4139.22|4177.25|4139.25|4176.8|4138.8|9
1605221520000|2020-11-12 22:52:00|4177.24|4139.24|4177.28|4139.28|4177.53|4139.53|4177.24|4139.24|10
1605221530000|2020-11-12 22:52:10|4177.33|4139.33|4177.18|4139.18|4177.49|4139.49|4177.18|4139.18|10
1605221540000|2020-11-12 22:52:20|4177.33|4139.33|4177.35|4139.35|4177.35|4139.35|4177.07|4139.07|10
1605221550000|2020-11-12 22:52:30|4177.26|4139.26|4176.55|4138.55|4177.26|4139.26|4176.55|4138.55|10
1605221560000|2020-11-12 22:52:40|4176.73|4138.73|4174.51|4136.51|4176.73|4138.73|4174.51|4136.51|9
1605221570000|2020-11-12 22:52:50|4174.4|4136.4|4173.06|4135.06|4174.4|4136.4|4173.06|4135.06|10
1605221580000|2020-11-12 22:53:00|4173.03|4135.03|4173.26|4135.26|4173.37|4135.37|4173.03|4135.03|9
1605221590000|2020-11-12 22:53:10|4173.35|4135.35|4172.21|4134.21|4173.35|4135.35|4172.21|4134.21|10
1605221600000|2020-11-12 22:53:20|4172.11|4134.11|4170.64|4132.64|4172.11|4134.11|4170.6|4132.6|10
1605221610000|2020-11-12 22:53:30|4169.88|4131.88|4167.17|4129.17|4169.88|4131.88|4167.17|4129.17|10
1605221620000|2020-11-12 22:53:40|4167.21|4129.21|4168.72|4130.72|4168.75|4130.75|4167.15|4129.15|10
1605221630000|2020-11-12 22:53:50|4168.84|4130.84|4169.74|4131.74|4169.74|4131.74|4168.84|4130.84|10
1605221640000|2020-11-12 22:54:00|4169.81|4131.81|4168.67|4130.67|4169.81|4131.81|4168.67|4130.67|10
1605221650000|2020-11-12 22:54:10|4168.7|4130.7|4168.81|4130.81|4169|4131|4167.62|4129.62|10
1605221660000|2020-11-12 22:54:20|4168.8|4130.8|4168.11|4130.11|4168.8|4130.8|4168.11|4130.11|9
1605221670000|2020-11-12 22:54:30|4168.07|4130.07|4168.06|4130.06|4168.07|4130.07|4167.86|4129.86|9
1605221680000|2020-11-12 22:54:40|4168.03|4130.03|4169.02|4131.02|4169.02|4131.02|4168.01|4130.01|10
1605221690000|2020-11-12 22:54:50|4169.05|4131.05|4170.15|4132.15|4170.15|4132.15|4169.05|4131.05|10
1605221700000|2020-11-12 22:55:00|4170.25|4132.25|4169.79|4131.79|4170.35|4132.35|4169.62|4131.62|9
1605221710000|2020-11-12 22:55:10|4169.91|4131.91|4169.7|4131.7|4169.91|4131.91|4169.56|4131.56|10
1605221720000|2020-11-12 22:55:20|4169.63|4131.63|4169.77|4131.77|4169.85|4131.85|4169.51|4131.51|10
1605221730000|2020-11-12 22:55:30|4169.79|4131.79|4169.27|4131.27|4169.79|4131.79|4169.27|4131.27|10
1605221740000|2020-11-12 22:55:40|4169.29|4131.29|4168.97|4130.97|4169.29|4131.29|4168.97|4130.97|9
1605221750000|2020-11-12 22:55:50|4168.9|4130.9|4168.66|4130.66|4168.99|4130.99|4168.63|4130.63|9
1605221760000|2020-11-12 22:56:00|4168.68|4130.68|4168.19|4130.19|4168.69|4130.69|4168.19|4130.19|10
1605221770000|2020-11-12 22:56:10|4168.2|4130.2|4167.76|4129.76|4168.2|4130.2|4167.76|4129.76|10
1605221780000|2020-11-12 22:56:20|4167.71|4129.71|4167.2|4129.2|4167.73|4129.73|4167.2|4129.2|10
1605221790000|2020-11-12 22:56:30|4167.1|4129.1|4167.14|4129.14|4167.2|4129.2|4167.09|4129.09|9
1605221800000|2020-11-12 22:56:40|4167.22|4129.22|4167.45|4129.45|4167.66|4129.66|4167.22|4129.22|9
1605221810000|2020-11-12 22:56:50|4167.67|4129.67|4168.02|4130.02|4168.03|4130.03|4167.67|4129.67|10
1605221820000|2020-11-12 22:57:00|4167.91|4129.91|4167.99|4129.99|4168.01|4130.01|4167.74|4129.74|10
1605221830000|2020-11-12 22:57:10|4168|4130|4167.41|4129.41|4168|4130|4167.41|4129.41|10
1605221840000|2020-11-12 22:57:20|4167.48|4129.48|4167.35|4129.35|4167.62|4129.62|4167.35|4129.35|9
1605221850000|2020-11-12 22:57:30|4167.21|4129.21|4167.4|4129.4|4167.4|4129.4|4167.15|4129.15|9
1605221860000|2020-11-12 22:57:40|4167.42|4129.42|4167.2|4129.2|4167.42|4129.42|4167.12|4129.12|10
1605221870000|2020-11-12 22:57:50|4167.17|4129.17|4166.64|4128.64|4167.23|4129.23|4166.64|4128.64|10
1605221880000|2020-11-12 22:58:00|4166.68|4128.68|4166.81|4128.81|4167.02|4129.02|4166.68|4128.68|9
1605221890000|2020-11-12 22:58:10|4166.83|4128.83|4166.95|4128.95|4167.01|4129.01|4166.83|4128.83|9
1605221900000|2020-11-12 22:58:20|4166.96|4128.96|4166.94|4128.94|4167.05|4129.05|4166.85|4128.85|9
1605221910000|2020-11-12 22:58:30|4167.01|4129.01|4166.76|4128.76|4167.01|4129.01|4166.76|4128.76|10
1605221920000|2020-11-12 22:58:40|4166.7|4128.7|4166.17|4128.17|4166.7|4128.7|4166.17|4128.17|10
1605221930000|2020-11-12 22:58:50|4166.08|4128.08|4164.89|4126.89|4166.08|4128.08|4164.89|4126.89|9
1605221940000|2020-11-12 22:59:00|4164.88|4126.88|4164.66|4126.66|4164.88|4126.88|4164.63|4126.63|10
1605221950000|2020-11-12 22:59:10|4164.73|4126.73|4164.31|4126.31|4164.73|4126.73|4164.2|4126.2|9
1605221960000|2020-11-12 22:59:20|4164.26|4126.26|4164.62|4126.62|4164.64|4126.64|4164.18|4126.18|9
1605221970000|2020-11-12 22:59:30|4164.78|4126.78|4165.22|4127.22|4165.25|4127.25|4164.53|4126.53|10
1605221980000|2020-11-12 22:59:40|4165.42|4127.42|4165.78|4127.78|4165.79|4127.79|4165.42|4127.42|9
1605221990000|2020-11-12 22:59:50|4165.75|4127.75|4165.67|4127.67|4165.9|4127.9|4165.67|4127.67|9
1605222000000|2020-11-12 23:00:00|4165.64|4127.64|4164.93|4126.93|4165.68|4127.68|4164.87|4126.87|10
1605222010000|2020-11-12 23:00:10|4164.94|4126.94|4163.65|4125.65|4164.94|4126.94|4163.65|4125.65|10
1605222020000|2020-11-12 23:00:20|4163.48|4125.48|4162.6|4124.6|4163.48|4125.48|4162.6|4124.6|9
1605222030000|2020-11-12 23:00:30|4162.56|4124.56|4161.53|4123.53|4162.56|4124.56|4161.53|4123.53|10
1605222040000|2020-11-12 23:00:40|4161.65|4123.65|4161.05|4123.05|4161.65|4123.65|4161.05|4123.05|10
1605222050000|2020-11-12 23:00:50|4161.02|4123.02|4160.41|4122.41|4161.02|4123.02|4160.38|4122.38|9
1605222060000|2020-11-12 23:01:00|4160.39|4122.39|4160.34|4122.34|4160.5|4122.5|4160.34|4122.34|9
1605222070000|2020-11-12 23:01:10|4160.3|4122.3|4160.29|4122.29|4160.36|4122.36|4160.16|4122.16|8
1605222080000|2020-11-12 23:01:20|4160.24|4122.24|4160.14|4122.14|4160.44|4122.44|4160.14|4122.14|9
1605222090000|2020-11-12 23:01:30|4160.15|4122.15|4160.55|4122.55|4160.55|4122.55|4160.07|4122.07|9
1605222100000|2020-11-12 23:01:40|4160.65|4122.65|4161.77|4123.77|4161.77|4123.77|4160.65|4122.65|10
1605222110000|2020-11-12 23:01:50|4161.71|4123.71|4162.02|4124.02|4162.17|4124.17|4161.71|4123.71|10
1605222120000|2020-11-12 23:02:00|4161.95|4123.95|4162.46|4124.46|4162.59|4124.59|4161.91|4123.91|10
1605222130000|2020-11-12 23:02:10|4162.6|4124.6|4162.49|4124.49|4162.79|4124.79|4162.47|4124.47|10
1605222140000|2020-11-12 23:02:20|4162.56|4124.56|4162.84|4124.84|4162.84|4124.84|4162.56|4124.56|9
1605222150000|2020-11-12 23:02:30|4162.87|4124.87|4162.77|4124.77|4163|4125|4162.73|4124.73|10
1605222160000|2020-11-12 23:02:40|4162.82|4124.82|4162.85|4124.85|4162.89|4124.89|4162.64|4124.64|9
1605222170000|2020-11-12 23:02:50|4162.82|4124.82|4162.68|4124.68|4162.82|4124.82|4162.4|4124.4|9
1605222180000|2020-11-12 23:03:00|4162.78|4124.78|4162.68|4124.68|4162.78|4124.78|4162.51|4124.51|9
1605222190000|2020-11-12 23:03:10|4162.66|4124.66|4162.61|4124.61|4162.67|4124.67|4162.45|4124.45|9
1605222200000|2020-11-12 23:03:20|4162.66|4124.66|4163.32|4125.32|4163.32|4125.32|4162.66|4124.66|7
1605222210000|2020-11-12 23:03:30|4163.36|4125.36|4163.55|4125.55|4163.67|4125.67|4163.36|4125.36|9
1605222220000|2020-11-12 23:03:40|4163.61|4125.61|4163.62|4125.62|4163.77|4125.77|4163.61|4125.61|9
1605222230000|2020-11-12 23:03:50|4163.65|4125.65|4163.81|4125.81|4164.39|4126.39|4163.65|4125.65|9
1605222240000|2020-11-12 23:04:00|4163.86|4125.86|4163.69|4125.69|4163.89|4125.89|4163.51|4125.51|10
1605222250000|2020-11-12 23:04:10|4163.7|4125.7|4163.46|4125.46|4163.7|4125.7|4163.37|4125.37|10
1605222260000|2020-11-12 23:04:20|4163.31|4125.31|4163.38|4125.38|4163.38|4125.38|4163.31|4125.31|9
1605222270000|2020-11-12 23:04:30|4163.3|4125.3|4163.04|4125.04|4163.44|4125.44|4162.92|4124.92|9
1605222280000|2020-11-12 23:04:40|4163.15|4125.15|4163.55|4125.55|4163.55|4125.55|4163.15|4125.15|10
1605222290000|2020-11-12 23:04:50|4163.47|4125.47|4163.3|4125.3|4163.53|4125.53|4163.26|4125.26|10
1605222300000|2020-11-12 23:05:00|4163.66|4125.66|4164.28|4126.28|4164.28|4126.28|4163.65|4125.65|10
1605222310000|2020-11-12 23:05:10|4164.25|4126.25|4164.15|4126.15|4164.25|4126.25|4163.82|4125.82|9
1605222320000|2020-11-12 23:05:20|4164.14|4126.14|4163.87|4125.87|4164.17|4126.17|4163.79|4125.79|9
1605222330000|2020-11-12 23:05:30|4163.9|4125.9|4163.66|4125.66|4163.9|4125.9|4163.61|4125.61|9
1605222340000|2020-11-12 23:05:40|4163.77|4125.77|4163.83|4125.83|4163.93|4125.93|4163.69|4125.69|9
1605222350000|2020-11-12 23:05:50|4163.86|4125.86|4163.99|4125.99|4164.23|4126.23|4163.86|4125.86|10
1605222360000|2020-11-12 23:06:00|4164.25|4126.25|4164.07|4126.07|4164.25|4126.25|4164.07|4126.07|10
1605222370000|2020-11-12 23:06:10|4163.95|4125.95|4164.1|4126.1|4164.25|4126.25|4163.85|4125.85|10
1605222380000|2020-11-12 23:06:20|4164.07|4126.07|4164|4126|4164.19|4126.19|4164|4126|7
1605222390000|2020-11-12 23:06:30|4163.99|4125.99|4164.23|4126.23|4164.23|4126.23|4163.99|4125.99|8
1605222400000|2020-11-12 23:06:40|4164.33|4126.33|4164.35|4126.35|4164.41|4126.41|4164.3|4126.3|6
1605222410000|2020-11-12 23:06:50|4164.38|4126.38|4164.58|4126.58|4164.66|4126.66|4164.38|4126.38|9
1605222420000|2020-11-12 23:07:00|4164.56|4126.56|4164.37|4126.37|4164.56|4126.56|4164.37|4126.37|10
1605222430000|2020-11-12 23:07:10|4164.35|4126.35|4164.47|4126.47|4164.55|4126.55|4164.35|4126.35|9
1605222440000|2020-11-12 23:07:20|4164.49|4126.49|4164.2|4126.2|4164.55|4126.55|4164.2|4126.2|10
1605222450000|2020-11-12 23:07:30|4164.22|4126.22|4164.02|4126.02|4164.29|4126.29|4163.98|4125.98|10
1605222460000|2020-11-12 23:07:40|4163.98|4125.98|4163.48|4125.48|4164.06|4126.06|4163.48|4125.48|9
1605222470000|2020-11-12 23:07:50|4163.5|4125.5|4163.36|4125.36|4163.7|4125.7|4163.28|4125.28|10
1605222480000|2020-11-12 23:08:00|4163.33|4125.33|4163.64|4125.64|4163.64|4125.64|4163.31|4125.31|9
1605222490000|2020-11-12 23:08:10|4163.69|4125.69|4164.88|4126.88|4164.88|4126.88|4163.69|4125.69|9
1605222500000|2020-11-12 23:08:20|4165.01|4127.01|4167.07|4129.07|4167.07|4129.07|4164.96|4126.96|10
1605222510000|2020-11-12 23:08:30|4167.31|4129.31|4168.35|4130.35|4168.41|4130.41|4167.31|4129.31|10
1605222520000|2020-11-12 23:08:40|4168.36|4130.36|4168.75|4130.75|4168.8|4130.8|4168.36|4130.36|10
1605222530000|2020-11-12 23:08:50|4168.46|4130.46|4168.44|4130.44|4168.51|4130.51|4168.3|4130.3|10
1605222540000|2020-11-12 23:09:00|4168.23|4130.23|4168.22|4130.22|4168.4|4130.4|4168.22|4130.22|10
1605222550000|2020-11-12 23:09:10|4168.18|4130.18|4167.2|4129.2|4168.18|4130.18|4167.2|4129.2|10
1605222560000|2020-11-12 23:09:20|4167.21|4129.21|4167.15|4129.15|4167.21|4129.21|4166.91|4128.91|9
1605222570000|2020-11-12 23:09:30|4167.17|4129.17|4167.15|4129.15|4167.37|4129.37|4167.11|4129.11|10
1605222580000|2020-11-12 23:09:40|4167.14|4129.14|4167.05|4129.05|4167.28|4129.28|4167.05|4129.05|8
1605222590000|2020-11-12 23:09:50|4167.04|4129.04|4165.91|4127.91|4167.09|4129.09|4165.91|4127.91|10
1605222600000|2020-11-12 23:10:00|4165.86|4127.86|4164.43|4126.43|4165.86|4127.86|4164.43|4126.43|9
1605222610000|2020-11-12 23:10:10|4164.25|4126.25|4163.2|4125.2|4164.25|4126.25|4163.2|4125.2|10
1605222620000|2020-11-12 23:10:20|4163.15|4125.15|4162.55|4124.55|4163.15|4125.15|4162.52|4124.52|10
1605222630000|2020-11-12 23:10:30|4162.51|4124.51|4162.04|4124.04|4162.51|4124.51|4162.04|4124.04|10
1605222640000|2020-11-12 23:10:40|4162.06|4124.06|4161.31|4123.31|4162.06|4124.06|4161.31|4123.31|10
1605222650000|2020-11-12 23:10:50|4161.02|4123.02|4160.79|4122.79|4161.05|4123.05|4160.79|4122.79|9
1605222660000|2020-11-12 23:11:00|4160.59|4122.59|4160.73|4122.73|4160.73|4122.73|4160.49|4122.49|10
1605222670000|2020-11-12 23:11:10|4160.5|4122.5|4159.96|4121.96|4160.69|4122.69|4159.96|4121.96|9
1605222680000|2020-11-12 23:11:20|4159.74|4121.74|4159.17|4121.17|4159.74|4121.74|4159.17|4121.17|10
1605222690000|2020-11-12 23:11:30|4159.02|4121.02|4158.79|4120.79|4159.1|4121.1|4158.75|4120.75|10
1605222700000|2020-11-12 23:11:40|4158.62|4120.62|4158.21|4120.21|4158.62|4120.62|4158.13|4120.13|7
1605222710000|2020-11-12 23:11:50|4158.19|4120.19|4158.11|4120.11|4158.26|4120.26|4158.11|4120.11|10
1605222720000|2020-11-12 23:12:00|4158.05|4120.05|4157.16|4119.16|4158.05|4120.05|4157.09|4119.09|9
1605222730000|2020-11-12 23:12:10|4157.3|4119.3|4157.45|4119.45|4157.77|4119.77|4157.3|4119.3|10
1605222740000|2020-11-12 23:12:20|4157.52|4119.52|4157.15|4119.15|4157.52|4119.52|4157.14|4119.14|9
1605222750000|2020-11-12 23:12:30|4157.13|4119.13|4156.78|4118.78|4157.15|4119.15|4156.78|4118.78|10
1605222760000|2020-11-12 23:12:40|4156.69|4118.69|4157.75|4119.75|4157.75|4119.75|4156.59|4118.59|10
1605222770000|2020-11-12 23:12:50|4157.67|4119.67|4158.01|4120.01|4158.16|4120.16|4157.67|4119.67|9
1605222780000|2020-11-12 23:13:00|4158.27|4120.27|4158.55|4120.55|4158.55|4120.55|4158.14|4120.14|10
1605222790000|2020-11-12 23:13:10|4158.51|4120.51|4158.88|4120.88|4158.88|4120.88|4158.51|4120.51|9
1605222800000|2020-11-12 23:13:20|4159.03|4121.03|4159.32|4121.32|4159.34|4121.34|4159.03|4121.03|10
1605222810000|2020-11-12 23:13:30|4159.22|4121.22|4159.51|4121.51|4159.51|4121.51|4158.99|4120.99|10
1605222820000|2020-11-12 23:13:40|4159.47|4121.47|4159.48|4121.48|4159.5|4121.5|4159.12|4121.12|10
1605222830000|2020-11-12 23:13:50|4159.59|4121.59|4160.36|4122.36|4160.36|4122.36|4159.57|4121.57|9
1605222840000|2020-11-12 23:14:00|4160.44|4122.44|4161.21|4123.21|4161.22|4123.22|4160.44|4122.44|8
1605222850000|2020-11-12 23:14:10|4161.18|4123.18|4161.62|4123.62|4161.62|4123.62|4161.18|4123.18|9
1605222860000|2020-11-12 23:14:20|4161.61|4123.61|4161.53|4123.53|4161.61|4123.61|4161.41|4123.41|9
1605222870000|2020-11-12 23:14:30|4161.52|4123.52|4161.93|4123.93|4161.93|4123.93|4161.5|4123.5|9
1605222880000|2020-11-12 23:14:40|4161.84|4123.84|4161.66|4123.66|4161.91|4123.91|4161.51|4123.51|10
1605222890000|2020-11-12 23:14:50|4161.49|4123.49|4161.08|4123.08|4161.49|4123.49|4161.06|4123.06|10
1605222900000|2020-11-12 23:15:00|4161.05|4123.05|4161.06|4123.06|4161.26|4123.26|4161.05|4123.05|10
1605222910000|2020-11-12 23:15:10|4161|4123|4160.93|4122.93|4161.02|4123.02|4160.87|4122.87|9
1605222920000|2020-11-12 23:15:20|4161.08|4123.08|4160.78|4122.78|4161.11|4123.11|4160.78|4122.78|9
1605222930000|2020-11-12 23:15:30|4160.9|4122.9|4161.04|4123.04|4161.05|4123.05|4160.9|4122.9|9
1605222940000|2020-11-12 23:15:40|4161.03|4123.03|4161.1|4123.1|4161.14|4123.14|4160.93|4122.93|10
1605222950000|2020-11-12 23:15:50|4161.17|4123.17|4160.94|4122.94|4161.17|4123.17|4160.94|4122.94|9
1605222960000|2020-11-12 23:16:00|4161.1|4123.1|4161.13|4123.13|4161.15|4123.15|4161.05|4123.05|9
1605222970000|2020-11-12 23:16:10|4161.15|4123.15|4161.04|4123.04|4161.3|4123.3|4161.04|4123.04|10
1605222980000|2020-11-12 23:16:20|4160.66|4122.66|4160.13|4122.13|4160.68|4122.68|4160.08|4122.08|9
1605222990000|2020-11-12 23:16:30|4160.01|4122.01|4159.59|4121.59|4160.01|4122.01|4159.59|4121.59|10
1605223000000|2020-11-12 23:16:40|4159.62|4121.62|4159.6|4121.6|4159.72|4121.72|4159.53|4121.53|10
1605223010000|2020-11-12 23:16:50|4159.64|4121.64|4159.52|4121.52|4159.69|4121.69|4159.4|4121.4|10
1605223020000|2020-11-12 23:17:00|4159.47|4121.47|4158.95|4120.95|4159.51|4121.51|4158.95|4120.95|10
1605223030000|2020-11-12 23:17:10|4158.94|4120.94|4157.87|4119.87|4158.95|4120.95|4157.87|4119.87|10
1605223040000|2020-11-12 23:17:20|4157.44|4119.44|4157.34|4119.34|4157.64|4119.64|4157.3|4119.3|10
1605223050000|2020-11-12 23:17:30|4157.57|4119.57|4157.83|4119.83|4157.88|4119.88|4157.51|4119.51|9
1605223060000|2020-11-12 23:17:40|4157.78|4119.78|4157.45|4119.45|4157.78|4119.78|4157.45|4119.45|10
1605223070000|2020-11-12 23:17:50|4157.57|4119.57|4156.09|4118.09|4157.58|4119.58|4156.09|4118.09|10
1605223080000|2020-11-12 23:18:00|4155.93|4117.93|4155.3|4117.3|4156|4118|4154.96|4116.96|10
1605223090000|2020-11-12 23:18:10|4155.41|4117.41|4155.8|4117.8|4155.8|4117.8|4155.25|4117.25|10
1605223100000|2020-11-12 23:18:20|4155.92|4117.92|4156.75|4118.75|4156.75|4118.75|4155.92|4117.92|10
1605223110000|2020-11-12 23:18:30|4156.79|4118.79|4156.76|4118.76|4156.82|4118.82|4156.61|4118.61|8
1605223120000|2020-11-12 23:18:40|4156.93|4118.93|4158.11|4120.11|4158.11|4120.11|4156.93|4118.93|9
1605223130000|2020-11-12 23:18:50|4158.3|4120.3|4158.32|4120.32|4158.65|4120.65|4158.3|4120.3|10
1605223140000|2020-11-12 23:19:00|4158.23|4120.23|4157.89|4119.89|4158.41|4120.41|4157.89|4119.89|10
1605223150000|2020-11-12 23:19:10|4157.61|4119.61|4157.7|4119.7|4157.73|4119.73|4157.22|4119.22|10
1605223160000|2020-11-12 23:19:20|4157.74|4119.74|4159.31|4121.31|4159.31|4121.31|4157.55|4119.55|10
1605223170000|2020-11-12 23:19:30|4159.17|4121.17|4158.69|4120.69|4159.17|4121.17|4158.69|4120.69|8
1605223180000|2020-11-12 23:19:40|4158.67|4120.67|4158.72|4120.72|4158.72|4120.72|4158.41|4120.41|9
1605223190000|2020-11-12 23:19:50|4158.8|4120.8|4158.88|4120.88|4159.05|4121.05|4158.78|4120.78|7
1605223200000|2020-11-12 23:20:00|4158.89|4120.89|4159.73|4121.73|4159.86|4121.86|4158.89|4120.89|10
1605223210000|2020-11-12 23:20:10|4159.84|4121.84|4161.05|4123.05|4161.05|4123.05|4159.84|4121.84|9
1605223220000|2020-11-12 23:20:20|4161.12|4123.12|4161.22|4123.22|4161.24|4123.24|4161.12|4123.12|7
1605223230000|2020-11-12 23:20:30|4161.36|4123.36|4161.25|4123.25|4161.49|4123.49|4161.04|4123.04|10
1605223240000|2020-11-12 23:20:40|4161.2|4123.2|4161.75|4123.75|4161.75|4123.75|4161.2|4123.2|10
1605223250000|2020-11-12 23:20:50|4161.78|4123.78|4163.06|4125.06|4163.06|4125.06|4161.78|4123.78|10
1605223260000|2020-11-12 23:21:00|4163.08|4125.08|4165.14|4127.14|4165.14|4127.14|4163.08|4125.08|10
1605223270000|2020-11-12 23:21:10|4165.75|4127.75|4166.63|4128.63|4166.91|4128.91|4165.74|4127.74|10
1605223280000|2020-11-12 23:21:20|4166.76|4128.76|4166.24|4128.24|4166.86|4128.86|4166.24|4128.24|10
1605223290000|2020-11-12 23:21:30|4166.18|4128.18|4166.29|4128.29|4166.34|4128.34|4166.01|4128.01|9
1605223300000|2020-11-12 23:21:40|4166.12|4128.12|4165.7|4127.7|4166.12|4128.12|4165.7|4127.7|10
1605223310000|2020-11-12 23:21:50|4165.67|4127.67|4165.12|4127.12|4165.67|4127.67|4164.96|4126.96|10
1605223320000|2020-11-12 23:22:00|4165.01|4127.01|4163.76|4125.76|4165.01|4127.01|4163.76|4125.76|10
1605223330000|2020-11-12 23:22:10|4163.7|4125.7|4163.55|4125.55|4163.93|4125.93|4163.55|4125.55|10
1605223340000|2020-11-12 23:22:20|4163.58|4125.58|4163.59|4125.59|4163.61|4125.61|4163.42|4125.42|9
1605223350000|2020-11-12 23:22:30|4163.63|4125.63|4163.78|4125.78|4163.87|4125.87|4163.63|4125.63|10
1605223360000|2020-11-12 23:22:40|4163.8|4125.8|4163.9|4125.9|4164.03|4126.03|4163.79|4125.79|8
1605223370000|2020-11-12 23:22:50|4163.98|4125.98|4164.26|4126.26|4164.26|4126.26|4163.96|4125.96|10
1605223380000|2020-11-12 23:23:00|4164.29|4126.29|4164.32|4126.32|4164.34|4126.34|4164.17|4126.17|10
1605223390000|2020-11-12 23:23:10|4164.31|4126.31|4164.66|4126.66|4164.66|4126.66|4164.3|4126.3|9
1605223400000|2020-11-12 23:23:20|4164.71|4126.71|4164.68|4126.68|4164.79|4126.79|4164.61|4126.61|9
1605223410000|2020-11-12 23:23:30|4164.72|4126.72|4164.4|4126.4|4164.72|4126.72|4164.4|4126.4|8
1605223420000|2020-11-12 23:23:40|4164.54|4126.54|4164.8|4126.8|4164.83|4126.83|4164.54|4126.54|10
1605223430000|2020-11-12 23:23:50|4164.74|4126.74|4164.61|4126.61|4164.93|4126.93|4164.6|4126.6|8
1605223440000|2020-11-12 23:24:00|4164.58|4126.58|4165.02|4127.02|4165.09|4127.09|4164.58|4126.58|9
1605223450000|2020-11-12 23:24:10|4165.07|4127.07|4165.24|4127.24|4165.36|4127.36|4165.07|4127.07|6
1605223460000|2020-11-12 23:24:20|4165.31|4127.31|4165.38|4127.38|4165.42|4127.42|4165.22|4127.22|9
1605223470000|2020-11-12 23:24:30|4165.43|4127.43|4165.06|4127.06|4165.48|4127.48|4165.06|4127.06|9
1605223480000|2020-11-12 23:24:40|4165.13|4127.13|4164.63|4126.63|4165.18|4127.18|4164.63|4126.63|10
1605223490000|2020-11-12 23:24:50|4164.6|4126.6|4164.82|4126.82|4164.82|4126.82|4164.53|4126.53|9
1605223500000|2020-11-12 23:25:00|4164.84|4126.84|4164.77|4126.77|4164.89|4126.89|4164.72|4126.72|10
1605223510000|2020-11-12 23:25:10|4164.8|4126.8|4165.13|4127.13|4165.13|4127.13|4164.8|4126.8|9
1605223520000|2020-11-12 23:25:20|4165.12|4127.12|4165.32|4127.32|4165.32|4127.32|4165.02|4127.02|8
1605223530000|2020-11-12 23:25:30|4165.4|4127.4|4165.4|4127.4|4165.4|4127.4|4165.21|4127.21|9
1605223540000|2020-11-12 23:25:40|4165.32|4127.32|4165.43|4127.43|4165.52|4127.52|4165.28|4127.28|10
1605223550000|2020-11-12 23:25:50|4165.65|4127.65|4166.44|4128.44|4166.44|4128.44|4165.5|4127.5|10
1605223560000|2020-11-12 23:26:00|4166.45|4128.45|4167.94|4129.94|4167.94|4129.94|4166.34|4128.34|10
1605223570000|2020-11-12 23:26:10|4168.06|4130.06|4168.77|4130.77|4168.77|4130.77|4168.06|4130.06|8
1605223580000|2020-11-12 23:26:20|4168.88|4130.88|4169.41|4131.41|4169.41|4131.41|4168.88|4130.88|9
1605223590000|2020-11-12 23:26:30|4169.45|4131.45|4169.38|4131.38|4169.45|4131.45|4169.06|4131.06|10
1605223600000|2020-11-12 23:26:40|4169.63|4131.63|4169.7|4131.7|4169.75|4131.75|4169.56|4131.56|9
1605223610000|2020-11-12 23:26:50|4169.68|4131.68|4169.47|4131.47|4169.68|4131.68|4169.37|4131.37|9
1605223620000|2020-11-12 23:27:00|4169.49|4131.49|4169.38|4131.38|4169.55|4131.55|4169.27|4131.27|9
1605223630000|2020-11-12 23:27:10|4169.41|4131.41|4169.29|4131.29|4169.49|4131.49|4169.25|4131.25|10
1605223640000|2020-11-12 23:27:20|4169.28|4131.28|4168.91|4130.91|4169.28|4131.28|4168.91|4130.91|10
1605223650000|2020-11-12 23:27:30|4168.86|4130.86|4168.25|4130.25|4168.86|4130.86|4168.25|4130.25|9
1605223660000|2020-11-12 23:27:40|4168.39|4130.39|4168.44|4130.44|4168.49|4130.49|4168.35|4130.35|10
1605223670000|2020-11-12 23:27:50|4168.46|4130.46|4168.45|4130.45|4168.65|4130.65|4168.43|4130.43|8
1605223680000|2020-11-12 23:28:00|4168.23|4130.23|4168.35|4130.35|4168.35|4130.35|4168.16|4130.16|10
1605223690000|2020-11-12 23:28:10|4168.5|4130.5|4168.3|4130.3|4168.5|4130.5|4168.25|4130.25|8
1605223700000|2020-11-12 23:28:20|4168.44|4130.44|4168.22|4130.22|4168.46|4130.46|4168.1|4130.1|10
1605223710000|2020-11-12 23:28:30|4168.15|4130.15|4168.03|4130.03|4168.25|4130.25|4168.03|4130.03|8
1605223720000|2020-11-12 23:28:40|4168.09|4130.09|4167.89|4129.89|4168.1|4130.1|4167.87|4129.87|8
1605223730000|2020-11-12 23:28:50|4167.87|4129.87|4167.36|4129.36|4167.87|4129.87|4167.33|4129.33|10
1605223740000|2020-11-12 23:29:00|4167.44|4129.44|4167.49|4129.49|4167.49|4129.49|4167.39|4129.39|8
1605223750000|2020-11-12 23:29:10|4167.5|4129.5|4167.03|4129.03|4167.52|4129.52|4167.02|4129.02|8
1605223760000|2020-11-12 23:29:20|4167.05|4129.05|4166.75|4128.75|4167.05|4129.05|4166.75|4128.75|10
1605223770000|2020-11-12 23:29:30|4166.76|4128.76|4166.7|4128.7|4166.8|4128.8|4166.65|4128.65|7
1605223780000|2020-11-12 23:29:40|4166.61|4128.61|4166.71|4128.71|4166.71|4128.71|4166.36|4128.36|9
1605223790000|2020-11-12 23:29:50|4166.86|4128.86|4167.27|4129.27|4167.27|4129.27|4166.86|4128.86|9
1605223800000|2020-11-12 23:30:00|4167.1|4129.1|4167.46|4129.46|4167.46|4129.46|4167.1|4129.1|9
1605223810000|2020-11-12 23:30:10|4167.58|4129.58|4168.17|4130.17|4168.17|4130.17|4167.58|4129.58|9
1605223820000|2020-11-12 23:30:20|4168.07|4130.07|4168.79|4130.79|4168.79|4130.79|4168.07|4130.07|10
1605223830000|2020-11-12 23:30:30|4168.88|4130.88|4169.26|4131.26|4169.26|4131.26|4168.83|4130.83|10
1605223840000|2020-11-12 23:30:40|4169.25|4131.25|4169.7|4131.7|4169.7|4131.7|4169.25|4131.25|9
1605223850000|2020-11-12 23:30:50|4169.68|4131.68|4170.66|4132.66|4170.66|4132.66|4169.68|4131.68|10
1605223860000|2020-11-12 23:31:00|4170.88|4132.88|4170.61|4132.61|4171.17|4133.17|4170.61|4132.61|10
1605223870000|2020-11-12 23:31:10|4170.72|4132.72|4170.25|4132.25|4170.72|4132.72|4170.25|4132.25|10
1605223880000|2020-11-12 23:31:20|4170.31|4132.31|4170.33|4132.33|4170.47|4132.47|4170.31|4132.31|9
1605223890000|2020-11-12 23:31:30|4170.52|4132.52|4170.18|4132.18|4170.62|4132.62|4170.18|4132.18|9
1605223900000|2020-11-12 23:31:40|4170.2|4132.2|4170.36|4132.36|4170.4|4132.4|4170.19|4132.19|7
1605223910000|2020-11-12 23:31:50|4170.37|4132.37|4169.99|4131.99|4170.37|4132.37|4169.95|4131.95|10
1605223920000|2020-11-12 23:32:00|4170.05|4132.05|4170.08|4132.08|4170.08|4132.08|4169.9|4131.9|9
1605223930000|2020-11-12 23:32:10|4170.06|4132.06|4170.06|4132.06|4170.09|4132.09|4169.99|4131.99|7
1605223940000|2020-11-12 23:32:20|4170.01|4132.01|4169.89|4131.89|4170.06|4132.06|4169.89|4131.89|9
1605223950000|2020-11-12 23:32:30|4169.93|4131.93|4169.97|4131.97|4170|4132|4169.92|4131.92|6
1605223960000|2020-11-12 23:32:40|4170.14|4132.14|4170.35|4132.35|4170.41|4132.41|4170.14|4132.14|10
1605223970000|2020-11-12 23:32:50|4170.27|4132.27|4170.2|4132.2|4170.27|4132.27|4170.05|4132.05|9
1605223980000|2020-11-12 23:33:00|4170.29|4132.29|4170.58|4132.58|4170.58|4132.58|4170.29|4132.29|10
1605223990000|2020-11-12 23:33:10|4170.55|4132.55|4170.86|4132.86|4170.86|4132.86|4170.55|4132.55|8
1605224000000|2020-11-12 23:33:20|4170.88|4132.88|4171.3|4133.3|4171.3|4133.3|4170.87|4132.87|9
1605224010000|2020-11-12 23:33:30|4171.31|4133.31|4171.33|4133.33|4171.47|4133.47|4171.23|4133.23|8
1605224020000|2020-11-12 23:33:40|4171.46|4133.46|4172.1|4134.1|4172.1|4134.1|4171.44|4133.44|10
1605224030000|2020-11-12 23:33:50|4172.03|4134.03|4172.73|4134.73|4172.78|4134.78|4172.03|4134.03|9
1605224040000|2020-11-12 23:34:00|4172.82|4134.82|4173.57|4135.57|4173.58|4135.58|4172.82|4134.82|10
1605224050000|2020-11-12 23:34:10|4174.04|4136.04|4174.35|4136.35|4174.35|4136.35|4173.96|4135.96|9
1605224060000|2020-11-12 23:34:20|4174.23|4136.23|4174.64|4136.64|4174.64|4136.64|4174.23|4136.23|10
1605224070000|2020-11-12 23:34:30|4174.61|4136.61|4174.76|4136.76|4174.83|4136.83|4174.52|4136.52|8
1605224080000|2020-11-12 23:34:40|4174.85|4136.85|4174.82|4136.82|4174.92|4136.92|4174.7|4136.7|10
1605224090000|2020-11-12 23:34:50|4174.74|4136.74|4174.82|4136.82|4175.04|4137.04|4174.61|4136.61|10
1605224100000|2020-11-12 23:35:00|4174.8|4136.8|4174.01|4136.01|4174.8|4136.8|4174.01|4136.01|10
1605224110000|2020-11-12 23:35:10|4173.96|4135.96|4173.86|4135.86|4173.96|4135.96|4173.42|4135.42|10
1605224120000|2020-11-12 23:35:20|4174.14|4136.14|4174.59|4136.59|4174.59|4136.59|4173.85|4135.85|10
1605224130000|2020-11-12 23:35:30|4174.57|4136.57|4174.81|4136.81|4174.81|4136.81|4174.54|4136.54|9
1605224140000|2020-11-12 23:35:40|4174.83|4136.83|4175.24|4137.24|4175.24|4137.24|4174.83|4136.83|10
1605224150000|2020-11-12 23:35:50|4175.35|4137.35|4175.55|4137.55|4175.55|4137.55|4175.12|4137.12|10
1605224160000|2020-11-12 23:36:00|4175.64|4137.64|4175.36|4137.36|4175.72|4137.72|4175.36|4137.36|9
1605224170000|2020-11-12 23:36:10|4175.51|4137.51|4176.04|4138.04|4176.04|4138.04|4175.51|4137.51|10
1605224180000|2020-11-12 23:36:20|4175.99|4137.99|4176.04|4138.04|4176.13|4138.13|4175.99|4137.99|6
1605224190000|2020-11-12 23:36:30|4176.28|4138.28|4176.69|4138.69|4176.69|4138.69|4176.22|4138.22|9
1605224200000|2020-11-12 23:36:40|4176.61|4138.61|4176.44|4138.44|4176.74|4138.74|4176.42|4138.42|9
1605224210000|2020-11-12 23:36:50|4176.45|4138.45|4176.56|4138.56|4176.7|4138.7|4176.4|4138.4|10
1605224220000|2020-11-12 23:37:00|4176.36|4138.36|4175.65|4137.65|4176.38|4138.38|4175.65|4137.65|9
1605224230000|2020-11-12 23:37:10|4175.69|4137.69|4175.33|4137.33|4175.69|4137.69|4175.33|4137.33|10
1605224240000|2020-11-12 23:37:20|4175.25|4137.25|4174.93|4136.93|4175.25|4137.25|4174.93|4136.93|10
1605224250000|2020-11-12 23:37:30|4174.74|4136.74|4174.89|4136.89|4175.07|4137.07|4174.72|4136.72|9
1605224260000|2020-11-12 23:37:40|4174.84|4136.84|4174.53|4136.53|4174.91|4136.91|4174.45|4136.45|9
1605224270000|2020-11-12 23:37:50|4174.61|4136.61|4174.55|4136.55|4174.76|4136.76|4174.54|4136.54|9
1605224280000|2020-11-12 23:38:00|4174.6|4136.6|4174.46|4136.46|4174.69|4136.69|4174.46|4136.46|8
1605224290000|2020-11-12 23:38:10|4174.54|4136.54|4174.5|4136.5|4174.6|4136.6|4174.33|4136.33|9
1605224300000|2020-11-12 23:38:20|4174.3|4136.3|4174|4136|4174.3|4136.3|4173.96|4135.96|10
1605224310000|2020-11-12 23:38:30|4174.02|4136.02|4173.79|4135.79|4174.02|4136.02|4173.79|4135.79|9
1605224320000|2020-11-12 23:38:40|4173.74|4135.74|4173.5|4135.5|4173.85|4135.85|4173.5|4135.5|9
1605224330000|2020-11-12 23:38:50|4173.47|4135.47|4173.5|4135.5|4173.52|4135.52|4173.39|4135.39|8
1605224340000|2020-11-12 23:39:00|4173.54|4135.54|4173.5|4135.5|4173.72|4135.72|4173.5|4135.5|9
1605224350000|2020-11-12 23:39:10|4173.52|4135.52|4173.67|4135.67|4173.77|4135.77|4173.52|4135.52|8
1605224360000|2020-11-12 23:39:20|4173.69|4135.69|4173.64|4135.64|4174|4136|4173.6|4135.6|10
1605224370000|2020-11-12 23:39:30|4173.56|4135.56|4173.26|4135.26|4173.56|4135.56|4173.2|4135.2|10
1605224380000|2020-11-12 23:39:40|4173.27|4135.27|4173.08|4135.08|4173.28|4135.28|4173.04|4135.04|9
1605224390000|2020-11-12 23:39:50|4173.11|4135.11|4173.44|4135.44|4173.44|4135.44|4172.97|4134.97|9
1605224400000|2020-11-12 23:40:00|4173.41|4135.41|4173.5|4135.5|4173.51|4135.51|4173.31|4135.31|9
1605224410000|2020-11-12 23:40:10|4173.42|4135.42|4173.11|4135.11|4173.49|4135.49|4173.11|4135.11|10
1605224420000|2020-11-12 23:40:20|4173.04|4135.04|4172.94|4134.94|4173.15|4135.15|4172.94|4134.94|9
1605224430000|2020-11-12 23:40:30|4173.03|4135.03|4173.41|4135.41|4173.49|4135.49|4173.01|4135.01|10
1605224440000|2020-11-12 23:40:40|4173.39|4135.39|4173.34|4135.34|4173.42|4135.42|4173.31|4135.31|10
1605224450000|2020-11-12 23:40:50|4173.48|4135.48|4173.86|4135.86|4173.86|4135.86|4173.48|4135.48|10
1605224460000|2020-11-12 23:41:00|4174.35|4136.35|4174.47|4136.47|4174.47|4136.47|4174.05|4136.05|10
1605224470000|2020-11-12 23:41:10|4174.6|4136.6|4175.07|4137.07|4175.07|4137.07|4174.6|4136.6|10
1605224480000|2020-11-12 23:41:20|4174.99|4136.99|4176.09|4138.09|4176.09|4138.09|4174.99|4136.99|9
1605224490000|2020-11-12 23:41:30|4176.1|4138.1|4176.15|4138.15|4176.22|4138.22|4176.09|4138.09|9
1605224500000|2020-11-12 23:41:40|4176.22|4138.22|4176.46|4138.46|4176.48|4138.48|4176.19|4138.19|9
1605224510000|2020-11-12 23:41:50|4176.57|4138.57|4176.68|4138.68|4177.01|4139.01|4176.5|4138.5|9
1605224520000|2020-11-12 23:42:00|4176.72|4138.72|4176.5|4138.5|4176.74|4138.74|4176.48|4138.48|10
1605224530000|2020-11-12 23:42:10|4176.49|4138.49|4177.22|4139.22|4177.22|4139.22|4176.49|4138.49|9
1605224540000|2020-11-12 23:42:20|4177.23|4139.23|4177.67|4139.67|4177.67|4139.67|4177.21|4139.21|10
1605224550000|2020-11-12 23:42:30|4177.62|4139.62|4177.87|4139.87|4178.41|4140.41|4177.62|4139.62|10
1605224560000|2020-11-12 23:42:40|4177.92|4139.92|4177.64|4139.64|4177.92|4139.92|4177.64|4139.64|10
1605224570000|2020-11-12 23:42:50|4177.7|4139.7|4178.06|4140.06|4178.06|4140.06|4177.7|4139.7|9
1605224580000|2020-11-12 23:43:00|4178.19|4140.19|4178.36|4140.36|4178.5|4140.5|4178.19|4140.19|10
1605224590000|2020-11-12 23:43:10|4178.29|4140.29|4178.47|4140.47|4178.57|4140.57|4178.19|4140.19|10
1605224600000|2020-11-12 23:43:20|4178.48|4140.48|4178.59|4140.59|4178.67|4140.67|4178.41|4140.41|8
1605224610000|2020-11-12 23:43:30|4178.56|4140.56|4178.99|4140.99|4178.99|4140.99|4178.56|4140.56|10
1605224620000|2020-11-12 23:43:40|4179|4141|4179.34|4141.34|4179.34|4141.34|4178.86|4140.86|9
1605224630000|2020-11-12 23:43:50|4179.41|4141.41|4179.36|4141.36|4179.45|4141.45|4179.31|4141.31|10
1605224640000|2020-11-12 23:44:00|4179.58|4141.58|4179.49|4141.49|4179.59|4141.59|4179.46|4141.46|9
1605224650000|2020-11-12 23:44:10|4179.67|4141.67|4179.63|4141.63|4179.77|4141.77|4179.62|4141.62|9
1605224660000|2020-11-12 23:44:20|4179.72|4141.72|4180.56|4142.56|4180.56|4142.56|4179.72|4141.72|10
1605224670000|2020-11-12 23:44:30|4180.6|4142.6|4180.52|4142.52|4180.79|4142.79|4180.49|4142.49|10
1605224680000|2020-11-12 23:44:40|4180.71|4142.71|4181.58|4143.58|4181.58|4143.58|4180.71|4142.71|10
1605224690000|2020-11-12 23:44:50|4181.56|4143.56|4180.51|4142.51|4181.81|4143.81|4180.48|4142.48|10
1605224700000|2020-11-12 23:45:00|4180.55|4142.55|4180.42|4142.42|4181.08|4143.08|4180.42|4142.42|10
1605224710000|2020-11-12 23:45:10|4180.37|4142.37|4179.71|4141.71|4180.37|4142.37|4179.71|4141.71|10
1605224720000|2020-11-12 23:45:20|4179.45|4141.45|4179.02|4141.02|4179.45|4141.45|4178.79|4140.79|10
1605224730000|2020-11-12 23:45:30|4179|4141|4179.74|4141.74|4179.74|4141.74|4179|4141|10
1605224740000|2020-11-12 23:45:40|4179.83|4141.83|4180.13|4142.13|4180.24|4142.24|4179.72|4141.72|10
1605224750000|2020-11-12 23:45:50|4179.9|4141.9|4180.03|4142.03|4180.08|4142.08|4179.73|4141.73|10
1605224760000|2020-11-12 23:46:00|4180.1|4142.1|4180.03|4142.03|4180.13|4142.13|4179.91|4141.91|10
1605224770000|2020-11-12 23:46:10|4180.2|4142.2|4180.7|4142.7|4180.79|4142.79|4180.04|4142.04|10
1605224780000|2020-11-12 23:46:20|4180.48|4142.48|4180.49|4142.49|4180.75|4142.75|4180.4|4142.4|10
1605224790000|2020-11-12 23:46:30|4180.44|4142.44|4180.12|4142.12|4180.48|4142.48|4179.78|4141.78|10
1605224800000|2020-11-12 23:46:40|4180.92|4142.92|4182.13|4144.13|4182.13|4144.13|4180.92|4142.92|9
1605224810000|2020-11-12 23:46:50|4182.22|4144.22|4182.57|4144.57|4182.65|4144.65|4182.07|4144.07|10
1605224820000|2020-11-12 23:47:00|4182.75|4144.75|4183.07|4145.07|4183.14|4145.14|4182.75|4144.75|10
1605224830000|2020-11-12 23:47:10|4182.81|4144.81|4182.86|4144.86|4183.02|4145.02|4182.78|4144.78|9
1605224840000|2020-11-12 23:47:20|4183.05|4145.05|4182.65|4144.65|4183.08|4145.08|4182.57|4144.57|10
1605224850000|2020-11-12 23:47:30|4182.51|4144.51|4182.16|4144.16|4182.56|4144.56|4182.1|4144.1|10
1605224860000|2020-11-12 23:47:40|4182.08|4144.08|4181.39|4143.39|4182.08|4144.08|4181.32|4143.32|8
1605224870000|2020-11-12 23:47:50|4181.2|4143.2|4180|4142|4181.2|4143.2|4180|4142|9
1605224880000|2020-11-12 23:48:00|4179.44|4141.44|4177.73|4139.73|4179.44|4141.44|4177.56|4139.56|10
1605224890000|2020-11-12 23:48:10|4177.99|4139.99|4177.79|4139.79|4178.06|4140.06|4177.79|4139.79|10
1605224900000|2020-11-12 23:48:20|4177.9|4139.9|4177.57|4139.57|4177.9|4139.9|4177.4|4139.4|10
1605224910000|2020-11-12 23:48:30|4177.15|4139.15|4176.87|4138.87|4177.26|4139.26|4176.81|4138.81|10
1605224920000|2020-11-12 23:48:40|4176.5|4138.5|4176.15|4138.15|4176.5|4138.5|4176.15|4138.15|9
1605224930000|2020-11-12 23:48:50|4176.44|4138.44|4176.52|4138.52|4176.52|4138.52|4176|4138|10
1605224940000|2020-11-12 23:49:00|4176.21|4138.21|4175.83|4137.83|4176.24|4138.24|4175.83|4137.83|10
1605224950000|2020-11-12 23:49:10|4175.68|4137.68|4175.06|4137.06|4175.68|4137.68|4174.9|4136.9|10
1605224960000|2020-11-12 23:49:20|4175.03|4137.03|4174.94|4136.94|4175.03|4137.03|4174.67|4136.67|10
1605224970000|2020-11-12 23:49:30|4174.63|4136.63|4174.71|4136.71|4174.84|4136.84|4174.58|4136.58|9
1605224980000|2020-11-12 23:49:40|4174.9|4136.9|4175.15|4137.15|4175.19|4137.19|4174.9|4136.9|10
1605224990000|2020-11-12 23:49:50|4175.13|4137.13|4175.26|4137.26|4175.29|4137.29|4175.07|4137.07|8
1605225000000|2020-11-12 23:50:00|4175.13|4137.13|4174.29|4136.29|4175.13|4137.13|4174.29|4136.29|8
1605225010000|2020-11-12 23:50:10|4174.07|4136.07|4174.25|4136.25|4174.25|4136.25|4173.92|4135.92|10
1605225020000|2020-11-12 23:50:20|4174.29|4136.29|4174.66|4136.66|4174.66|4136.66|4174.11|4136.11|10
1605225030000|2020-11-12 23:50:30|4174.5|4136.5|4174.8|4136.8|4174.8|4136.8|4174.48|4136.48|8
1605225040000|2020-11-12 23:50:40|4174.65|4136.65|4174.44|4136.44|4174.68|4136.68|4174.44|4136.44|9
1605225050000|2020-11-12 23:50:50|4174.45|4136.45|4174.53|4136.53|4174.53|4136.53|4174.23|4136.23|10
1605225060000|2020-11-12 23:51:00|4174.45|4136.45|4174.13|4136.13|4174.45|4136.45|4174.08|4136.08|10
1605225070000|2020-11-12 23:51:10|4174.25|4136.25|4174.08|4136.08|4174.27|4136.27|4174|4136|9
1605225080000|2020-11-12 23:51:20|4174.14|4136.14|4174.38|4136.38|4174.38|4136.38|4174.13|4136.13|9
1605225090000|2020-11-12 23:51:30|4174.36|4136.36|4174.31|4136.31|4174.36|4136.36|4174.16|4136.16|9
1605225100000|2020-11-12 23:51:40|4173.9|4135.9|4174.04|4136.04|4174.1|4136.1|4173.85|4135.85|10
1605225110000|2020-11-12 23:51:50|4173.99|4135.99|4173.61|4135.61|4173.99|4135.99|4173.55|4135.55|9
1605225120000|2020-11-12 23:52:00|4173.6|4135.6|4173.64|4135.64|4173.64|4135.64|4173.44|4135.44|9
1605225130000|2020-11-12 23:52:10|4173.61|4135.61|4173.7|4135.7|4173.85|4135.85|4173.51|4135.51|10
1605225140000|2020-11-12 23:52:20|4173.49|4135.49|4173.47|4135.47|4173.57|4135.57|4173.36|4135.36|10
1605225150000|2020-11-12 23:52:30|4173.51|4135.51|4173.37|4135.37|4173.58|4135.58|4173.27|4135.27|10
1605225160000|2020-11-12 23:52:40|4173.26|4135.26|4173.39|4135.39|4173.44|4135.44|4173.26|4135.26|8
1605225170000|2020-11-12 23:52:50|4173.41|4135.41|4173.79|4135.79|4173.79|4135.79|4173.14|4135.14|9
1605225180000|2020-11-12 23:53:00|4173.99|4135.99|4174.29|4136.29|4174.56|4136.56|4173.99|4135.99|10
1605225190000|2020-11-12 23:53:10|4174.27|4136.27|4174.11|4136.11|4174.41|4136.41|4174.11|4136.11|9
1605225200000|2020-11-12 23:53:20|4174.12|4136.12|4173.42|4135.42|4174.12|4136.12|4173.41|4135.41|10
1605225210000|2020-11-12 23:53:30|4173.4|4135.4|4173.47|4135.47|4173.47|4135.47|4173.16|4135.16|9
1605225220000|2020-11-12 23:53:40|4173.76|4135.76|4173.43|4135.43|4173.78|4135.78|4173.31|4135.31|9
1605225230000|2020-11-12 23:53:50|4173.55|4135.55|4173.56|4135.56|4173.64|4135.64|4173.48|4135.48|10
1605225240000|2020-11-12 23:54:00|4173.55|4135.55|4173.94|4135.94|4173.94|4135.94|4173.39|4135.39|10
1605225250000|2020-11-12 23:54:10|4173.93|4135.93|4174.08|4136.08|4174.2|4136.2|4173.93|4135.93|8
1605225260000|2020-11-12 23:54:20|4174.06|4136.06|4174.34|4136.34|4174.34|4136.34|4174.06|4136.06|9
1605225270000|2020-11-12 23:54:30|4174.35|4136.35|4173.46|4135.46|4174.36|4136.36|4173.46|4135.46|9
1605225280000|2020-11-12 23:54:40|4173.2|4135.2|4172.85|4134.85|4173.34|4135.34|4172.85|4134.85|10
1605225290000|2020-11-12 23:54:50|4172.56|4134.56|4172.72|4134.72|4172.72|4134.72|4172.26|4134.26|10
1605225300000|2020-11-12 23:55:00|4172.82|4134.82|4172.7|4134.7|4172.95|4134.95|4172.7|4134.7|8
1605225310000|2020-11-12 23:55:10|4172.58|4134.58|4172.89|4134.89|4172.89|4134.89|4172.43|4134.43|9
1605225320000|2020-11-12 23:55:20|4172.87|4134.87|4172.55|4134.55|4172.87|4134.87|4172.55|4134.55|10
1605225330000|2020-11-12 23:55:30|4172.64|4134.64|4173.35|4135.35|4173.35|4135.35|4172.64|4134.64|10
1605225340000|2020-11-12 23:55:40|4173.25|4135.25|4173.74|4135.74|4173.74|4135.74|4173.25|4135.25|9
1605225350000|2020-11-12 23:55:50|4173.81|4135.81|4174.19|4136.19|4174.19|4136.19|4173.81|4135.81|10
1605225360000|2020-11-12 23:56:00|4174.18|4136.18|4173.92|4135.92|4174.18|4136.18|4173.59|4135.59|9
1605225370000|2020-11-12 23:56:10|4174.14|4136.14|4175.57|4137.57|4175.57|4137.57|4174.14|4136.14|10
1605225380000|2020-11-12 23:56:20|4175.65|4137.65|4175.24|4137.24|4175.67|4137.67|4175.24|4137.24|9
1605225390000|2020-11-12 23:56:30|4175.1|4137.1|4174.81|4136.81|4175.23|4137.23|4174.81|4136.81|10
1605225400000|2020-11-12 23:56:40|4174.77|4136.77|4174.37|4136.37|4174.79|4136.79|4174.21|4136.21|10
1605225410000|2020-11-12 23:56:50|4174.5|4136.5|4174.87|4136.87|4174.87|4136.87|4174.47|4136.47|9
1605225420000|2020-11-12 23:57:00|4174.81|4136.81|4174.93|4136.93|4174.98|4136.98|4174.81|4136.81|9
1605225430000|2020-11-12 23:57:10|4175.28|4137.28|4176.19|4138.19|4176.19|4138.19|4175.23|4137.23|10
1605225440000|2020-11-12 23:57:20|4176.11|4138.11|4176.83|4138.83|4176.83|4138.83|4176.11|4138.11|8
1605225450000|2020-11-12 23:57:30|4176.84|4138.84|4178.06|4140.06|4178.06|4140.06|4176.84|4138.84|10
1605225460000|2020-11-12 23:57:40|4178.05|4140.05|4178.45|4140.45|4178.57|4140.57|4178.05|4140.05|10
1605225470000|2020-11-12 23:57:50|4178.61|4140.61|4178.34|4140.34|4179.16|4141.16|4178.34|4140.34|9
1605225480000|2020-11-12 23:58:00|4178.32|4140.32|4178.17|4140.17|4178.33|4140.33|4177.9|4139.9|10
1605225490000|2020-11-12 23:58:10|4178.36|4140.36|4178.39|4140.39|4178.39|4140.39|4178.26|4140.26|10
1605225500000|2020-11-12 23:58:20|4178.48|4140.48|4178.57|4140.57|4178.72|4140.72|4178.48|4140.48|8
1605225510000|2020-11-12 23:58:30|4178.45|4140.45|4178.33|4140.33|4178.68|4140.68|4178.33|4140.33|9
1605225520000|2020-11-12 23:58:40|4178.38|4140.38|4178.25|4140.25|4178.46|4140.46|4178.25|4140.25|9
1605225530000|2020-11-12 23:58:50|4178.18|4140.18|4177.83|4139.83|4178.22|4140.22|4177.83|4139.83|10
1605225540000|2020-11-12 23:59:00|4177.84|4139.84|4177.93|4139.93|4177.93|4139.93|4177.8|4139.8|10
1605225550000|2020-11-12 23:59:10|4177.95|4139.95|4178.33|4140.33|4178.33|4140.33|4177.95|4139.95|8
1605225560000|2020-11-12 23:59:20|4178.25|4140.25|4178.64|4140.64|4178.77|4140.77|4178.25|4140.25|10
1605225570000|2020-11-12 23:59:30|4178.7|4140.7|4178.92|4140.92|4178.93|4140.93|4178.65|4140.65|10
1605225580000|2020-11-12 23:59:40|4178.83|4140.83|4179.31|4141.31|4179.31|4141.31|4178.83|4140.83|8
1605225590000|2020-11-12 23:59:50|4179.42|4141.42|4179.24|4141.24|4179.63|4141.63|4179.24|4141.24|10
1605225600000|2020-11-13 00:00:00|4179|4141|4178.86|4140.86|4179.02|4141.02|4178.76|4140.76|10
1605225610000|2020-11-13 00:00:10|4178.97|4140.97|4179.81|4141.81|4180.22|4142.22|4178.97|4140.97|10
1605225620000|2020-11-13 00:00:20|4179.63|4141.63|4179.71|4141.71|4179.82|4141.82|4179.63|4141.63|9
1605225630000|2020-11-13 00:00:30|4179.86|4141.86|4180.56|4142.56|4180.56|4142.56|4179.86|4141.86|10
1605225640000|2020-11-13 00:00:40|4180.71|4142.71|4180.5|4142.5|4180.71|4142.71|4180.35|4142.35|9
1605225650000|2020-11-13 00:00:50|4180.53|4142.53|4180.16|4142.16|4180.6|4142.6|4180.09|4142.09|10
1605225660000|2020-11-13 00:01:00|4180.11|4142.11|4180.39|4142.39|4180.39|4142.39|4180.08|4142.08|10
1605225670000|2020-11-13 00:01:10|4180.58|4142.58|4181.51|4143.51|4181.52|4143.52|4180.54|4142.54|9
1605225680000|2020-11-13 00:01:20|4181.66|4143.66|4182.68|4144.68|4182.68|4144.68|4181.66|4143.66|10
1605225690000|2020-11-13 00:01:30|4182.74|4144.74|4184.26|4146.26|4184.26|4146.26|4182.74|4144.74|10
1605225700000|2020-11-13 00:01:40|4184.3|4146.3|4184.77|4146.77|4184.81|4146.81|4184.3|4146.3|10
1605225710000|2020-11-13 00:01:50|4184.75|4146.75|4184.97|4146.97|4184.97|4146.97|4184.75|4146.75|10
1605225720000|2020-11-13 00:02:00|4184.93|4146.93|4185.41|4147.41|4185.41|4147.41|4184.93|4146.93|10
1605225730000|2020-11-13 00:02:10|4185.35|4147.35|4185.27|4147.27|4185.69|4147.69|4185.27|4147.27|8
1605225740000|2020-11-13 00:02:20|4185.23|4147.23|4185.22|4147.22|4185.23|4147.23|4184.92|4146.92|10
1605225750000|2020-11-13 00:02:30|4185.33|4147.33|4186.03|4148.03|4186.21|4148.21|4185.32|4147.32|10
1605225760000|2020-11-13 00:02:40|4186.37|4148.37|4185.5|4147.5|4186.56|4148.56|4185.5|4147.5|10
1605225770000|2020-11-13 00:02:50|4185.49|4147.49|4185.95|4147.95|4185.95|4147.95|4185.02|4147.02|10
1605225780000|2020-11-13 00:03:00|4185.93|4147.93|4186.64|4148.64|4186.64|4148.64|4185.92|4147.92|10
1605225790000|2020-11-13 00:03:10|4186.87|4148.87|4185.42|4147.42|4186.87|4148.87|4185.36|4147.36|9
1605225800000|2020-11-13 00:03:20|4185.43|4147.43|4183.82|4145.82|4185.43|4147.43|4183.82|4145.82|10
1605225810000|2020-11-13 00:03:30|4183.98|4145.98|4183.28|4145.28|4183.98|4145.98|4183.21|4145.21|8
1605225820000|2020-11-13 00:03:40|4183.45|4145.45|4184.04|4146.04|4184.43|4146.43|4183.45|4145.45|10
1605225830000|2020-11-13 00:03:50|4184.03|4146.03|4183.85|4145.85|4184.07|4146.07|4183.66|4145.66|10
1605225840000|2020-11-13 00:04:00|4183.81|4145.81|4183.39|4145.39|4183.87|4145.87|4183.38|4145.38|10
1605225850000|2020-11-13 00:04:10|4183.37|4145.37|4182.28|4144.28|4183.37|4145.37|4182.28|4144.28|9
1605225860000|2020-11-13 00:04:20|4182.43|4144.43|4181.83|4143.83|4182.43|4144.43|4181.83|4143.83|9
1605225870000|2020-11-13 00:04:30|4181.64|4143.64|4180.74|4142.74|4181.64|4143.64|4180.74|4142.74|10
1605225880000|2020-11-13 00:04:40|4180.63|4142.63|4180.51|4142.51|4180.68|4142.68|4180.37|4142.37|10
1605225890000|2020-11-13 00:04:50|4180.77|4142.77|4181.6|4143.6|4181.6|4143.6|4180.77|4142.77|8
1605225900000|2020-11-13 00:05:00|4181.63|4143.63|4182.89|4144.89|4182.89|4144.89|4181.63|4143.63|10
1605225910000|2020-11-13 00:05:10|4183.01|4145.01|4184.03|4146.03|4184.03|4146.03|4183.01|4145.01|9
1605225920000|2020-11-13 00:05:20|4184.15|4146.15|4184.8|4146.8|4184.8|4146.8|4184.12|4146.12|10
1605225930000|2020-11-13 00:05:30|4184.94|4146.94|4185.38|4147.38|4185.45|4147.45|4184.94|4146.94|10
1605225940000|2020-11-13 00:05:40|4185.45|4147.45|4184.66|4146.66|4185.45|4147.45|4184.66|4146.66|10
1605225950000|2020-11-13 00:05:50|4184.52|4146.52|4184.09|4146.09|4184.58|4146.58|4184.09|4146.09|10
1605225960000|2020-11-13 00:06:00|4184.07|4146.07|4183.64|4145.64|4184.31|4146.31|4183.64|4145.64|10
1605225970000|2020-11-13 00:06:10|4183.42|4145.42|4181.54|4143.54|4183.42|4145.42|4181.54|4143.54|10
1605225980000|2020-11-13 00:06:20|4181.22|4143.22|4180.37|4142.37|4181.22|4143.22|4180.36|4142.36|10
1605225990000|2020-11-13 00:06:30|4180.21|4142.21|4178.69|4140.69|4180.21|4142.21|4178.69|4140.69|10
1605226000000|2020-11-13 00:06:40|4178.71|4140.71|4177.62|4139.62|4178.71|4140.71|4177.62|4139.62|10
1605226010000|2020-11-13 00:06:50|4177.53|4139.53|4177.68|4139.68|4178.01|4140.01|4177.42|4139.42|10
1605226020000|2020-11-13 00:07:00|4178.17|4140.17|4178.57|4140.57|4178.57|4140.57|4178.17|4140.17|10
1605226030000|2020-11-13 00:07:10|4178.93|4140.93|4179.25|4141.25|4179.25|4141.25|4178.86|4140.86|9
1605226040000|2020-11-13 00:07:20|4179.1|4141.1|4178.67|4140.67|4179.1|4141.1|4178.65|4140.65|9
1605226050000|2020-11-13 00:07:30|4178.53|4140.53|4178.58|4140.58|4178.68|4140.68|4178.46|4140.46|10
1605226060000|2020-11-13 00:07:40|4178.53|4140.53|4178.88|4140.88|4178.96|4140.96|4178.53|4140.53|10
1605226070000|2020-11-13 00:07:50|4179.1|4141.1|4179.06|4141.06|4179.1|4141.1|4178.73|4140.73|10
1605226080000|2020-11-13 00:08:00|4179.09|4141.09|4178.77|4140.77|4179.18|4141.18|4178.62|4140.62|9
1605226090000|2020-11-13 00:08:10|4178.76|4140.76|4178.31|4140.31|4178.76|4140.76|4178.31|4140.31|6
1605226100000|2020-11-13 00:08:20|4178.28|4140.28|4177.46|4139.46|4178.28|4140.28|4177.46|4139.46|10
1605226110000|2020-11-13 00:08:30|4177.17|4139.17|4175.94|4137.94|4177.17|4139.17|4175.94|4137.94|10
1605226120000|2020-11-13 00:08:40|4175.88|4137.88|4175.03|4137.03|4175.88|4137.88|4175.02|4137.02|9
1605226130000|2020-11-13 00:08:50|4175.15|4137.15|4175.7|4137.7|4175.72|4137.72|4175.15|4137.15|9
1605226140000|2020-11-13 00:09:00|4175.76|4137.76|4176.23|4138.23|4176.23|4138.23|4175.76|4137.76|10
1605226150000|2020-11-13 00:09:10|4176.29|4138.29|4176.26|4138.26|4176.86|4138.86|4176.07|4138.07|9
1605226160000|2020-11-13 00:09:20|4176.07|4138.07|4175.9|4137.9|4176.1|4138.1|4175.85|4137.85|10
1605226170000|2020-11-13 00:09:30|4175.97|4137.97|4175.72|4137.72|4175.97|4137.97|4175.7|4137.7|10
1605226180000|2020-11-13 00:09:40|4175.78|4137.78|4175.21|4137.21|4175.78|4137.78|4175.21|4137.21|9
1605226190000|2020-11-13 00:09:50|4175.13|4137.13|4174.8|4136.8|4175.17|4137.17|4174.56|4136.56|10
1605226200000|2020-11-13 00:10:00|4174.64|4136.64|4173.4|4135.4|4174.64|4136.64|4173.4|4135.4|10
1605226210000|2020-11-13 00:10:10|4173.36|4135.36|4173.18|4135.18|4173.36|4135.36|4173.07|4135.07|9
1605226220000|2020-11-13 00:10:20|4173.19|4135.19|4173.89|4135.89|4173.92|4135.92|4173.19|4135.19|9
1605226230000|2020-11-13 00:10:30|4174.03|4136.03|4175.17|4137.17|4175.17|4137.17|4174.03|4136.03|10
1605226240000|2020-11-13 00:10:40|4175.38|4137.38|4175.71|4137.71|4175.76|4137.76|4175.38|4137.38|8
1605226250000|2020-11-13 00:10:50|4175.51|4137.51|4174.57|4136.57|4175.51|4137.51|4174.52|4136.52|9
1605226260000|2020-11-13 00:11:00|4174.58|4136.58|4173.95|4135.95|4174.58|4136.58|4173.95|4135.95|10
1605226270000|2020-11-13 00:11:10|4173.92|4135.92|4173.93|4135.93|4174|4136|4173.81|4135.81|9
1605226280000|2020-11-13 00:11:20|4173.96|4135.96|4173.38|4135.38|4173.96|4135.96|4173.38|4135.38|8
1605226290000|2020-11-13 00:11:30|4173.4|4135.4|4172.82|4134.82|4173.4|4135.4|4172.79|4134.79|9
1605226300000|2020-11-13 00:11:40|4172.92|4134.92|4173|4135|4173.07|4135.07|4172.89|4134.89|10
1605226310000|2020-11-13 00:11:50|4172.97|4134.97|4172.2|4134.2|4172.97|4134.97|4172.2|4134.2|10
1605226320000|2020-11-13 00:12:00|4172.27|4134.27|4171.21|4133.21|4172.27|4134.27|4171.21|4133.21|9
1605226330000|2020-11-13 00:12:10|4171.17|4133.17|4170.91|4132.91|4171.17|4133.17|4170.81|4132.81|10
1605226340000|2020-11-13 00:12:20|4170.96|4132.96|4171.12|4133.12|4171.24|4133.24|4170.85|4132.85|10
1605226350000|2020-11-13 00:12:30|4170.97|4132.97|4171.06|4133.06|4171.06|4133.06|4170.69|4132.69|9
1605226360000|2020-11-13 00:12:40|4171.04|4133.04|4169.53|4131.53|4171.04|4133.04|4169.46|4131.46|10
1605226370000|2020-11-13 00:12:50|4169.31|4131.31|4169.13|4131.13|4169.33|4131.33|4169.07|4131.07|10
1605226380000|2020-11-13 00:13:00|4169.21|4131.21|4169.5|4131.5|4169.53|4131.53|4169.21|4131.21|10
1605226390000|2020-11-13 00:13:10|4169.88|4131.88|4170.5|4132.5|4170.7|4132.7|4169.88|4131.88|10
1605226400000|2020-11-13 00:13:20|4170.4|4132.4|4170.12|4132.12|4170.4|4132.4|4170.12|4132.12|9
1605226410000|2020-11-13 00:13:30|4170.24|4132.24|4170.38|4132.38|4170.46|4132.46|4170.24|4132.24|9
1605226420000|2020-11-13 00:13:40|4170.41|4132.41|4170.3|4132.3|4170.41|4132.41|4170.24|4132.24|9
1605226430000|2020-11-13 00:13:50|4170.43|4132.43|4170.8|4132.8|4170.8|4132.8|4170.38|4132.38|9
1605226440000|2020-11-13 00:14:00|4170.9|4132.9|4170.93|4132.93|4170.96|4132.96|4170.69|4132.69|9
1605226450000|2020-11-13 00:14:10|4171.04|4133.04|4170.9|4132.9|4171.04|4133.04|4170.84|4132.84|10
1605226460000|2020-11-13 00:14:20|4170.83|4132.83|4170.58|4132.58|4170.83|4132.83|4170.42|4132.42|10
1605226470000|2020-11-13 00:14:30|4170.4|4132.4|4170.23|4132.23|4170.47|4132.47|4170.17|4132.17|9
1605226480000|2020-11-13 00:14:40|4170.07|4132.07|4169.77|4131.77|4170.11|4132.11|4169.77|4131.77|10
1605226490000|2020-11-13 00:14:50|4169.82|4131.82|4170.61|4132.61|4170.61|4132.61|4169.82|4131.82|9
1605226500000|2020-11-13 00:15:00|4170.62|4132.62|4170.92|4132.92|4171.18|4133.18|4170.6|4132.6|10
1605226510000|2020-11-13 00:15:10|4170.76|4132.76|4170.76|4132.76|4170.83|4132.83|4170.6|4132.6|10
1605226520000|2020-11-13 00:15:20|4170.88|4132.88|4171.9|4133.9|4171.97|4133.97|4170.87|4132.87|10
1605226530000|2020-11-13 00:15:30|4171.94|4133.94|4172.7|4134.7|4172.73|4134.73|4171.94|4133.94|10
1605226540000|2020-11-13 00:15:40|4173.04|4135.04|4173.45|4135.45|4173.52|4135.52|4173.01|4135.01|10
1605226550000|2020-11-13 00:15:50|4173.32|4135.32|4173.16|4135.16|4173.51|4135.51|4173.16|4135.16|9
1605226560000|2020-11-13 00:16:00|4173.09|4135.09|4173.33|4135.33|4173.33|4135.33|4173.02|4135.02|9
1605226570000|2020-11-13 00:16:10|4173.5|4135.5|4174.07|4136.07|4174.07|4136.07|4173.5|4135.5|10
1605226580000|2020-11-13 00:16:20|4174.1|4136.1|4174.13|4136.13|4174.25|4136.25|4174.08|4136.08|10
1605226590000|2020-11-13 00:16:30|4174.15|4136.15|4174.47|4136.47|4174.47|4136.47|4174.12|4136.12|10
1605226600000|2020-11-13 00:16:40|4174.53|4136.53|4174.5|4136.5|4174.6|4136.6|4174.36|4136.36|9
1605226610000|2020-11-13 00:16:50|4174.4|4136.4|4173.87|4135.87|4174.4|4136.4|4173.87|4135.87|10
1605226620000|2020-11-13 00:17:00|4173.84|4135.84|4173.83|4135.83|4173.87|4135.87|4173.73|4135.73|9
1605226630000|2020-11-13 00:17:10|4173.69|4135.69|4173.67|4135.67|4173.78|4135.78|4173.6|4135.6|9
1605226640000|2020-11-13 00:17:20|4173.66|4135.66|4173.42|4135.42|4173.66|4135.66|4173.39|4135.39|8
1605226650000|2020-11-13 00:17:30|4173.46|4135.46|4173.19|4135.19|4173.46|4135.46|4172.98|4134.98|8
1605226660000|2020-11-13 00:17:40|4173.27|4135.27|4173.5|4135.5|4173.5|4135.5|4173.27|4135.27|10
1605226670000|2020-11-13 00:17:50|4173.53|4135.53|4174.36|4136.36|4174.36|4136.36|4173.53|4135.53|9
1605226680000|2020-11-13 00:18:00|4174.33|4136.33|4174.34|4136.34|4174.43|4136.43|4173.96|4135.96|10
1605226690000|2020-11-13 00:18:10|4174.07|4136.07|4174.05|4136.05|4174.26|4136.26|4174.04|4136.04|10
1605226700000|2020-11-13 00:18:20|4174.03|4136.03|4173.97|4135.97|4174.09|4136.09|4173.9|4135.9|10
1605226710000|2020-11-13 00:18:30|4173.87|4135.87|4174.45|4136.45|4174.45|4136.45|4173.87|4135.87|10
1605226720000|2020-11-13 00:18:40|4174.39|4136.39|4174.09|4136.09|4174.43|4136.43|4174.09|4136.09|10
1605226730000|2020-11-13 00:18:50|4174.11|4136.11|4174.35|4136.35|4174.39|4136.39|4174.11|4136.11|9
1605226740000|2020-11-13 00:19:00|4174.32|4136.32|4174.8|4136.8|4174.81|4136.81|4174.32|4136.32|10
1605226750000|2020-11-13 00:19:10|4174.86|4136.86|4174.86|4136.86|4174.91|4136.91|4174.75|4136.75|10
1605226760000|2020-11-13 00:19:20|4175.03|4137.03|4175.44|4137.44|4175.44|4137.44|4175.03|4137.03|8
1605226770000|2020-11-13 00:19:30|4175.69|4137.69|4176.24|4138.24|4176.26|4138.26|4175.69|4137.69|10
1605226780000|2020-11-13 00:19:40|4176.22|4138.22|4177.18|4139.18|4177.18|4139.18|4176.22|4138.22|10
1605226790000|2020-11-13 00:19:50|4177.48|4139.48|4177.93|4139.93|4178.04|4140.04|4177.48|4139.48|10
1605226800000|2020-11-13 00:20:00|4178.13|4140.13|4178.16|4140.16|4178.35|4140.35|4178.04|4140.04|10
1605226810000|2020-11-13 00:20:10|4178.21|4140.21|4178.12|4140.12|4178.23|4140.23|4177.99|4139.99|10
1605226820000|2020-11-13 00:20:20|4178.06|4140.06|4178.15|4140.15|4178.15|4140.15|4178.01|4140.01|8
1605226830000|2020-11-13 00:20:30|4178.09|4140.09|4179.2|4141.2|4179.2|4141.2|4178.09|4140.09|10
1605226840000|2020-11-13 00:20:40|4179.37|4141.37|4179.5|4141.5|4179.5|4141.5|4179.22|4141.22|9
1605226850000|2020-11-13 00:20:50|4179.52|4141.52|4180.46|4142.46|4180.46|4142.46|4179.52|4141.52|10
1605226860000|2020-11-13 00:21:00|4180.61|4142.61|4180.94|4142.94|4180.94|4142.94|4180.61|4142.61|10
1605226870000|2020-11-13 00:21:10|4180.95|4142.95|4180.8|4142.8|4181.17|4143.17|4180.8|4142.8|10
1605226880000|2020-11-13 00:21:20|4180.9|4142.9|4181.14|4143.14|4181.14|4143.14|4180.86|4142.86|9
1605226890000|2020-11-13 00:21:30|4181.35|4143.35|4181.83|4143.83|4181.83|4143.83|4181.35|4143.35|9
1605226900000|2020-11-13 00:21:40|4181.88|4143.88|4182.11|4144.11|4182.13|4144.13|4181.75|4143.75|9
1605226910000|2020-11-13 00:21:50|4182.18|4144.18|4182.05|4144.05|4182.26|4144.26|4182.05|4144.05|9
1605226920000|2020-11-13 00:22:00|4182.1|4144.1|4182.42|4144.42|4182.43|4144.43|4182.1|4144.1|10
1605226930000|2020-11-13 00:22:10|4182.39|4144.39|4181.89|4143.89|4182.39|4144.39|4181.89|4143.89|10
1605226940000|2020-11-13 00:22:20|4181.93|4143.93|4181.88|4143.88|4181.97|4143.97|4181.71|4143.71|8
1605226950000|2020-11-13 00:22:30|4181.79|4143.79|4181.71|4143.71|4181.89|4143.89|4181.36|4143.36|9
1605226960000|2020-11-13 00:22:40|4181.57|4143.57|4181.36|4143.36|4181.7|4143.7|4181.36|4143.36|10
1605226970000|2020-11-13 00:22:50|4181.38|4143.38|4181.73|4143.73|4181.87|4143.87|4181.38|4143.38|9
1605226980000|2020-11-13 00:23:00|4181.7|4143.7|4182.85|4144.85|4182.85|4144.85|4181.7|4143.7|10
1605226990000|2020-11-13 00:23:10|4182.99|4144.99|4183.03|4145.03|4183.2|4145.2|4182.92|4144.92|10
1605227000000|2020-11-13 00:23:20|4183.16|4145.16|4183.6|4145.6|4183.6|4145.6|4183.11|4145.11|10
1605227010000|2020-11-13 00:23:30|4183.7|4145.7|4185.13|4147.13|4185.13|4147.13|4183.7|4145.7|10
1605227020000|2020-11-13 00:23:40|4185.33|4147.33|4188.19|4150.19|4188.19|4150.19|4185.33|4147.33|10
1605227030000|2020-11-13 00:23:50|4188.24|4150.24|4189.84|4151.84|4189.93|4151.93|4188.24|4150.24|9
1605227040000|2020-11-13 00:24:00|4189.81|4151.81|4190.69|4152.69|4190.69|4152.69|4189.8|4151.8|10
1605227050000|2020-11-13 00:24:10|4190.77|4152.77|4190.6|4152.6|4190.88|4152.88|4190.6|4152.6|10
1605227060000|2020-11-13 00:24:20|4190.5|4152.5|4189.92|4151.92|4190.57|4152.57|4189.87|4151.87|10
1605227070000|2020-11-13 00:24:30|4189.89|4151.89|4189.96|4151.96|4189.96|4151.96|4189.66|4151.66|9
1605227080000|2020-11-13 00:24:40|4189.9|4151.9|4190.14|4152.14|4190.14|4152.14|4189.77|4151.77|9
1605227090000|2020-11-13 00:24:50|4190.2|4152.2|4190.94|4152.94|4191.09|4153.09|4190.2|4152.2|8
1605227100000|2020-11-13 00:25:00|4191.28|4153.28|4191.67|4153.67|4191.85|4153.85|4191.2|4153.2|9
1605227110000|2020-11-13 00:25:10|4191.68|4153.68|4192.22|4154.22|4192.31|4154.31|4191.61|4153.61|10
1605227120000|2020-11-13 00:25:20|4192.18|4154.18|4192.59|4154.59|4192.59|4154.59|4192.18|4154.18|10
1605227130000|2020-11-13 00:25:30|4192.49|4154.49|4193.05|4155.05|4193.05|4155.05|4192.49|4154.49|9
1605227140000|2020-11-13 00:25:40|4193.02|4155.02|4193.36|4155.36|4193.36|4155.36|4192.99|4154.99|10
1605227150000|2020-11-13 00:25:50|4193.39|4155.39|4194.45|4156.45|4194.45|4156.45|4193.39|4155.39|10
1605227160000|2020-11-13 00:26:00|4194.22|4156.22|4194.17|4156.17|4194.53|4156.53|4194.17|4156.17|10
1605227170000|2020-11-13 00:26:10|4194.28|4156.28|4194.07|4156.07|4194.33|4156.33|4194.07|4156.07|8
1605227180000|2020-11-13 00:26:20|4193.5|4155.5|4192.9|4154.9|4193.5|4155.5|4192.9|4154.9|8
1605227190000|2020-11-13 00:26:30|4192.99|4154.99|4193.05|4155.05|4193.15|4155.15|4192.87|4154.87|10
1605227200000|2020-11-13 00:26:40|4193.1|4155.1|4193.03|4155.03|4193.12|4155.12|4192.88|4154.88|10
1605227210000|2020-11-13 00:26:50|4193.01|4155.01|4193.4|4155.4|4193.43|4155.43|4193|4155|10
1605227220000|2020-11-13 00:27:00|4193.46|4155.46|4193.53|4155.53|4193.55|4155.55|4193.43|4155.43|8
1605227230000|2020-11-13 00:27:10|4193.54|4155.54|4193.67|4155.67|4193.74|4155.74|4193.53|4155.53|10
1605227240000|2020-11-13 00:27:20|4193.59|4155.59|4192.78|4154.78|4193.59|4155.59|4192.78|4154.78|10
1605227250000|2020-11-13 00:27:30|4192.76|4154.76|4191.83|4153.83|4192.76|4154.76|4191.83|4153.83|9
1605227260000|2020-11-13 00:27:40|4191.78|4153.78|4191.8|4153.8|4191.8|4153.8|4191.59|4153.59|10
1605227270000|2020-11-13 00:27:50|4191.73|4153.73|4191.65|4153.65|4191.81|4153.81|4191.55|4153.55|10
1605227280000|2020-11-13 00:28:00|4191.42|4153.42|4191.43|4153.43|4191.46|4153.46|4191.11|4153.11|9
1605227290000|2020-11-13 00:28:10|4191.4|4153.4|4191.19|4153.19|4191.4|4153.4|4191.19|4153.19|10
1605227300000|2020-11-13 00:28:20|4191.24|4153.24|4192.03|4154.03|4192.03|4154.03|4191.24|4153.24|10
1605227310000|2020-11-13 00:28:30|4192.13|4154.13|4192.93|4154.93|4192.93|4154.93|4192.13|4154.13|10
1605227320000|2020-11-13 00:28:40|4192.94|4154.94|4193.84|4155.84|4193.88|4155.88|4192.94|4154.94|10
1605227330000|2020-11-13 00:28:50|4193.76|4155.76|4193.87|4155.87|4193.93|4155.93|4193.46|4155.46|10
1605227340000|2020-11-13 00:29:00|4193.98|4155.98|4195.17|4157.17|4195.17|4157.17|4193.93|4155.93|10
1605227350000|2020-11-13 00:29:10|4195.28|4157.28|4196.29|4158.29|4196.29|4158.29|4195.28|4157.28|9
1605227360000|2020-11-13 00:29:20|4196.28|4158.28|4196.49|4158.49|4196.53|4158.53|4196.28|4158.28|10
1605227370000|2020-11-13 00:29:30|4196.53|4158.53|4197|4159|4197.01|4159.01|4196.44|4158.44|9
1605227380000|2020-11-13 00:29:40|4196.98|4158.98|4196.36|4158.36|4196.98|4158.98|4196.34|4158.34|10
1605227390000|2020-11-13 00:29:50|4196.32|4158.32|4196.12|4158.12|4196.37|4158.37|4196.04|4158.04|10
1605227400000|2020-11-13 00:30:00|4196.08|4158.08|4195.89|4157.89|4196.2|4158.2|4195.69|4157.69|10
1605227410000|2020-11-13 00:30:10|4195.77|4157.77|4196.37|4158.37|4196.53|4158.53|4195.77|4157.77|10
1605227420000|2020-11-13 00:30:20|4196.46|4158.46|4196.34|4158.34|4196.61|4158.61|4196.34|4158.34|9
1605227430000|2020-11-13 00:30:30|4196.44|4158.44|4195.99|4157.99|4196.44|4158.44|4195.99|4157.99|10
1605227440000|2020-11-13 00:30:40|4195.95|4157.95|4196.52|4158.52|4196.52|4158.52|4195.95|4157.95|10
1605227450000|2020-11-13 00:30:50|4196.39|4158.39|4196.45|4158.45|4196.53|4158.53|4196.39|4158.39|8
1605227460000|2020-11-13 00:31:00|4196.31|4158.31|4194.45|4156.45|4196.31|4158.31|4194.45|4156.45|10
1605227470000|2020-11-13 00:31:10|4194.26|4156.26|4192.62|4154.62|4194.26|4156.26|4192.62|4154.62|10
1605227480000|2020-11-13 00:31:20|4192.3|4154.3|4190.97|4152.97|4192.3|4154.3|4190.93|4152.93|10
1605227490000|2020-11-13 00:31:30|4190.88|4152.88|4190.09|4152.09|4190.88|4152.88|4190.09|4152.09|9
1605227500000|2020-11-13 00:31:40|4189.97|4151.97|4189.27|4151.27|4189.97|4151.97|4189.22|4151.22|9
1605227510000|2020-11-13 00:31:50|4189.28|4151.28|4189.26|4151.26|4189.35|4151.35|4189.15|4151.15|10
1605227520000|2020-11-13 00:32:00|4189.27|4151.27|4188.35|4150.35|4189.27|4151.27|4188.35|4150.35|10
1605227530000|2020-11-13 00:32:10|4188.55|4150.55|4188.68|4150.68|4188.76|4150.76|4188.41|4150.41|9
1605227540000|2020-11-13 00:32:20|4188.54|4150.54|4188.36|4150.36|4189.01|4151.01|4188.36|4150.36|10
1605227550000|2020-11-13 00:32:30|4188.49|4150.49|4189.52|4151.52|4189.66|4151.66|4188.49|4150.49|10
1605227560000|2020-11-13 00:32:40|4189.59|4151.59|4189.96|4151.96|4189.96|4151.96|4189.58|4151.58|10
1605227570000|2020-11-13 00:32:50|4189.94|4151.94|4190.21|4152.21|4190.33|4152.33|4189.94|4151.94|9
1605227580000|2020-11-13 00:33:00|4190.24|4152.24|4190.46|4152.46|4190.46|4152.46|4190.15|4152.15|10
1605227590000|2020-11-13 00:33:10|4190.63|4152.63|4191.14|4153.14|4191.29|4153.29|4190.63|4152.63|10
1605227600000|2020-11-13 00:33:20|4191.12|4153.12|4191.1|4153.1|4191.21|4153.21|4191.1|4153.1|8
1605227610000|2020-11-13 00:33:30|4190.99|4152.99|4190.75|4152.75|4191|4153|4190.75|4152.75|10
1605227620000|2020-11-13 00:33:40|4190.81|4152.81|4191.32|4153.32|4191.32|4153.32|4190.69|4152.69|9
1605227630000|2020-11-13 00:33:50|4191.16|4153.16|4191.74|4153.74|4191.77|4153.77|4191.16|4153.16|9
1605227640000|2020-11-13 00:34:00|4191.8|4153.8|4192.77|4154.77|4192.77|4154.77|4191.8|4153.8|10
1605227650000|2020-11-13 00:34:10|4192.8|4154.8|4194.09|4156.09|4194.09|4156.09|4192.8|4154.8|10
1605227660000|2020-11-13 00:34:20|4194.35|4156.35|4194.89|4156.89|4195|4157|4194.35|4156.35|9
1605227670000|2020-11-13 00:34:30|4194.91|4156.91|4194.84|4156.84|4195.08|4157.08|4194.65|4156.65|10
1605227680000|2020-11-13 00:34:40|4194.81|4156.81|4195.13|4157.13|4195.16|4157.16|4194.8|4156.8|10
1605227690000|2020-11-13 00:34:50|4195.22|4157.22|4196.36|4158.36|4196.36|4158.36|4195.22|4157.22|10
1605227700000|2020-11-13 00:35:00|4196.48|4158.48|4196.65|4158.65|4196.84|4158.84|4196.48|4158.48|9
1605227710000|2020-11-13 00:35:10|4196.59|4158.59|4195.96|4157.96|4196.59|4158.59|4195.95|4157.95|9
1605227720000|2020-11-13 00:35:20|4195.94|4157.94|4196|4158|4196|4158|4195.7|4157.7|10
1605227730000|2020-11-13 00:35:30|4196.1|4158.1|4196.73|4158.73|4196.76|4158.76|4196.1|4158.1|9
1605227740000|2020-11-13 00:35:40|4196.76|4158.76|4199.26|4161.26|4199.26|4161.26|4196.76|4158.76|10
1605227750000|2020-11-13 00:35:50|4199.14|4161.14|4199.12|4161.12|4199.53|4161.53|4198.88|4160.88|10
1605227760000|2020-11-13 00:36:00|4199.05|4161.05|4198.97|4160.97|4199.1|4161.1|4198.77|4160.77|9
1605227770000|2020-11-13 00:36:10|4198.82|4160.82|4198.75|4160.75|4199.05|4161.05|4198.7|4160.7|10
1605227780000|2020-11-13 00:36:20|4198.69|4160.69|4196.89|4158.89|4198.69|4160.69|4196.89|4158.89|10
1605227790000|2020-11-13 00:36:30|4196.92|4158.92|4196.84|4158.84|4197.04|4159.04|4196.49|4158.49|10
1605227800000|2020-11-13 00:36:40|4196.95|4158.95|4198.19|4160.19|4198.29|4160.29|4196.92|4158.92|10
1605227810000|2020-11-13 00:36:50|4198.3|4160.3|4198.58|4160.58|4198.64|4160.64|4198.24|4160.24|8
1605227820000|2020-11-13 00:37:00|4198.96|4160.96|4199.25|4161.25|4199.28|4161.28|4198.96|4160.96|10
1605227830000|2020-11-13 00:37:10|4199.11|4161.11|4198.1|4160.1|4199.11|4161.11|4198.07|4160.07|10
1605227840000|2020-11-13 00:37:20|4198.22|4160.22|4198.07|4160.07|4198.22|4160.22|4197.87|4159.87|10
1605227850000|2020-11-13 00:37:30|4198.01|4160.01|4197.49|4159.49|4198.02|4160.02|4197.49|4159.49|10
1605227860000|2020-11-13 00:37:40|4197.53|4159.53|4197.95|4159.95|4197.96|4159.96|4197.53|4159.53|8
1605227870000|2020-11-13 00:37:50|4197.88|4159.88|4198.15|4160.15|4198.15|4160.15|4197.86|4159.86|10
1605227880000|2020-11-13 00:38:00|4198.13|4160.13|4197.87|4159.87|4198.25|4160.25|4197.82|4159.82|10
1605227890000|2020-11-13 00:38:10|4198.04|4160.04|4197.97|4159.97|4198.04|4160.04|4197.62|4159.62|9
1605227900000|2020-11-13 00:38:20|4197.77|4159.77|4197.98|4159.98|4198|4160|4197.77|4159.77|9
1605227910000|2020-11-13 00:38:30|4197.95|4159.95|4197.35|4159.35|4197.95|4159.95|4197.35|4159.35|9
1605227920000|2020-11-13 00:38:40|4197.52|4159.52|4198.13|4160.13|4198.13|4160.13|4197.52|4159.52|9
1605227930000|2020-11-13 00:38:50|4198.24|4160.24|4198.02|4160.02|4198.32|4160.32|4197.99|4159.99|10
1605227940000|2020-11-13 00:39:00|4197.91|4159.91|4197.73|4159.73|4197.94|4159.94|4197.52|4159.52|10
1605227950000|2020-11-13 00:39:10|4197.63|4159.63|4197.38|4159.38|4197.63|4159.63|4197.23|4159.23|10
1605227960000|2020-11-13 00:39:20|4197.36|4159.36|4196.89|4158.89|4197.43|4159.43|4196.84|4158.84|8
1605227970000|2020-11-13 00:39:30|4196.82|4158.82|4196.7|4158.7|4196.84|4158.84|4196.64|4158.64|10
1605227980000|2020-11-13 00:39:40|4196.71|4158.71|4196.7|4158.7|4196.71|4158.71|4196.51|4158.51|10
1605227990000|2020-11-13 00:39:50|4196.74|4158.74|4196.87|4158.87|4196.95|4158.95|4196.7|4158.7|10
1605228000000|2020-11-13 00:40:00|4196.81|4158.81|4196.61|4158.61|4196.9|4158.9|4196.61|4158.61|10
1605228010000|2020-11-13 00:40:10|4196.55|4158.55|4196.58|4158.58|4196.69|4158.69|4196.54|4158.54|8
1605228020000|2020-11-13 00:40:20|4196.51|4158.51|4196.09|4158.09|4196.51|4158.51|4196.01|4158.01|10
1605228030000|2020-11-13 00:40:30|4196.17|4158.17|4196.17|4158.17|4196.21|4158.21|4196.01|4158.01|10
1605228040000|2020-11-13 00:40:40|4196.09|4158.09|4196|4158|4196.17|4158.17|4195.83|4157.83|10
1605228050000|2020-11-13 00:40:50|4196.06|4158.06|4196.58|4158.58|4196.63|4158.63|4196.06|4158.06|9
1605228060000|2020-11-13 00:41:00|4196.59|4158.59|4196.85|4158.85|4196.85|4158.85|4196.57|4158.57|8
1605228070000|2020-11-13 00:41:10|4196.99|4158.99|4197.02|4159.02|4197.17|4159.17|4196.9|4158.9|9
1605228080000|2020-11-13 00:41:20|4196.93|4158.93|4196.89|4158.89|4197.06|4159.06|4196.82|4158.82|10
1605228090000|2020-11-13 00:41:30|4197.09|4159.09|4196.46|4158.46|4197.12|4159.12|4196.46|4158.46|8
1605228100000|2020-11-13 00:41:40|4196.15|4158.15|4198.5|4160.5|4198.5|4160.5|4196.12|4158.12|10
1605228110000|2020-11-13 00:41:50|4198.85|4160.85|4200.24|4162.24|4200.24|4162.24|4198.85|4160.85|9
1605228120000|2020-11-13 00:42:00|4200.5|4162.5|4201.44|4163.44|4201.44|4163.44|4200.34|4162.34|10
1605228130000|2020-11-13 00:42:10|4201.69|4163.69|4202.26|4164.26|4202.26|4164.26|4201.63|4163.63|10
1605228140000|2020-11-13 00:42:20|4202.19|4164.19|4201.27|4163.27|4202.26|4164.26|4201.27|4163.27|10
1605228150000|2020-11-13 00:42:30|4201.32|4163.32|4200.71|4162.71|4201.32|4163.32|4200.71|4162.71|10
1605228160000|2020-11-13 00:42:40|4200.83|4162.83|4199.85|4161.85|4200.83|4162.83|4199.85|4161.85|9
1605228170000|2020-11-13 00:42:50|4199.67|4161.67|4199.39|4161.39|4199.85|4161.85|4199.38|4161.38|10
1605228180000|2020-11-13 00:43:00|4199.27|4161.27|4199.56|4161.56|4199.61|4161.61|4199.27|4161.27|9
1605228190000|2020-11-13 00:43:10|4199.62|4161.62|4199.64|4161.64|4199.66|4161.66|4199.55|4161.55|9
1605228200000|2020-11-13 00:43:20|4199.68|4161.68|4199.42|4161.42|4199.68|4161.68|4199.42|4161.42|7
1605228210000|2020-11-13 00:43:30|4199.45|4161.45|4198.9|4160.9|4199.45|4161.45|4198.89|4160.89|10
1605228220000|2020-11-13 00:43:40|4198.94|4160.94|4198.13|4160.13|4198.94|4160.94|4198.13|4160.13|10
1605228230000|2020-11-13 00:43:50|4198.05|4160.05|4197.72|4159.72|4198.07|4160.07|4197.72|4159.72|8
1605228240000|2020-11-13 00:44:00|4197.71|4159.71|4197.54|4159.54|4197.71|4159.71|4197.53|4159.53|9
1605228250000|2020-11-13 00:44:10|4197.51|4159.51|4197.41|4159.41|4197.62|4159.62|4197.35|4159.35|10
1605228260000|2020-11-13 00:44:20|4197.4|4159.4|4197.65|4159.65|4197.65|4159.65|4197.4|4159.4|9
1605228270000|2020-11-13 00:44:30|4197.64|4159.64|4197.76|4159.76|4197.76|4159.76|4197.59|4159.59|9
1605228280000|2020-11-13 00:44:40|4197.83|4159.83|4198.02|4160.02|4198.05|4160.05|4197.69|4159.69|9
1605228290000|2020-11-13 00:44:50|4197.97|4159.97|4197.82|4159.82|4197.97|4159.97|4197.73|4159.73|9
1605228300000|2020-11-13 00:45:00|4197.83|4159.83|4198.16|4160.16|4198.16|4160.16|4197.83|4159.83|9
1605228310000|2020-11-13 00:45:10|4198.27|4160.27|4198.51|4160.51|4198.51|4160.51|4198.21|4160.21|10
1605228320000|2020-11-13 00:45:20|4198.58|4160.58|4198.75|4160.75|4198.8|4160.8|4198.58|4160.58|10
1605228330000|2020-11-13 00:45:30|4198.84|4160.84|4199.47|4161.47|4199.47|4161.47|4198.84|4160.84|9
1605228340000|2020-11-13 00:45:40|4199.5|4161.5|4201.78|4163.78|4201.78|4163.78|4199.5|4161.5|10
1605228350000|2020-11-13 00:45:50|4201.85|4163.85|4202.19|4164.19|4202.31|4164.31|4201.72|4163.72|10
1605228360000|2020-11-13 00:46:00|4202.2|4164.2|4202.64|4164.64|4202.64|4164.64|4202.19|4164.19|9
1605228370000|2020-11-13 00:46:10|4202.72|4164.72|4203.39|4165.39|4203.39|4165.39|4202.72|4164.72|10
1605228380000|2020-11-13 00:46:20|4203.55|4165.55|4203.99|4165.99|4203.99|4165.99|4203.55|4165.55|10
1605228390000|2020-11-13 00:46:30|4203.93|4165.93|4203.84|4165.84|4203.98|4165.98|4203.82|4165.82|9
1605228400000|2020-11-13 00:46:40|4203.91|4165.91|4203.98|4165.98|4204.01|4166.01|4203.73|4165.73|9
1605228410000|2020-11-13 00:46:50|4204.21|4166.21|4205.1|4167.1|4205.15|4167.15|4204.21|4166.21|9
1605228420000|2020-11-13 00:47:00|4205.3|4167.3|4205.53|4167.53|4205.64|4167.64|4205.22|4167.22|10
1605228430000|2020-11-13 00:47:10|4205.5|4167.5|4205.39|4167.39|4205.52|4167.52|4205.33|4167.33|9
1605228440000|2020-11-13 00:47:20|4205.44|4167.44|4204.91|4166.91|4205.44|4167.44|4204.91|4166.91|10
1605228450000|2020-11-13 00:47:30|4204.95|4166.95|4204.73|4166.73|4204.96|4166.96|4204.71|4166.71|10
1605228460000|2020-11-13 00:47:40|4204.85|4166.85|4205.1|4167.1|4205.1|4167.1|4204.85|4166.85|10
1605228470000|2020-11-13 00:47:50|4205.14|4167.14|4205.4|4167.4|4205.4|4167.4|4205.14|4167.14|10
1605228480000|2020-11-13 00:48:00|4205.36|4167.36|4204.07|4166.07|4205.36|4167.36|4204.07|4166.07|9
1605228490000|2020-11-13 00:48:10|4203.94|4165.94|4203.54|4165.54|4203.94|4165.94|4203.24|4165.24|9
1605228500000|2020-11-13 00:48:20|4203.25|4165.25|4204.09|4166.09|4204.09|4166.09|4203.23|4165.23|10
1605228510000|2020-11-13 00:48:30|4204.15|4166.15|4204.31|4166.31|4204.45|4166.45|4204.15|4166.15|9
1605228520000|2020-11-13 00:48:40|4204.32|4166.32|4205.45|4167.45|4205.46|4167.46|4204.32|4166.32|10
1605228530000|2020-11-13 00:48:50|4205.47|4167.47|4206.08|4168.08|4206.09|4168.09|4205.47|4167.47|9
1605228540000|2020-11-13 00:49:00|4205.95|4167.95|4205.82|4167.82|4206.05|4168.05|4205.79|4167.79|10
1605228550000|2020-11-13 00:49:10|4205.71|4167.71|4205.48|4167.48|4205.74|4167.74|4205.42|4167.42|10
1605228560000|2020-11-13 00:49:20|4205.43|4167.43|4205.37|4167.37|4205.43|4167.43|4205.16|4167.16|10
1605228570000|2020-11-13 00:49:30|4205.27|4167.27|4205.12|4167.12|4205.35|4167.35|4205.08|4167.08|10
1605228580000|2020-11-13 00:49:40|4205.16|4167.16|4204.84|4166.84|4205.46|4167.46|4204.81|4166.81|10
1605228590000|2020-11-13 00:49:50|4204.76|4166.76|4205.43|4167.43|4205.43|4167.43|4204.76|4166.76|9
1605228600000|2020-11-13 00:50:00|4205.35|4167.35|4204.78|4166.78|4205.36|4167.36|4204.53|4166.53|10
1605228610000|2020-11-13 00:50:10|4204.79|4166.79|4205.07|4167.07|4205.11|4167.11|4204.79|4166.79|9
1605228620000|2020-11-13 00:50:20|4204.76|4166.76|4204.62|4166.62|4204.91|4166.91|4204.59|4166.59|10
1605228630000|2020-11-13 00:50:30|4204.58|4166.58|4204.5|4166.5|4204.64|4166.64|4204.34|4166.34|10
1605228640000|2020-11-13 00:50:40|4204.38|4166.38|4204.5|4166.5|4204.56|4166.56|4204.08|4166.08|10
1605228650000|2020-11-13 00:50:50|4204.35|4166.35|4203.77|4165.77|4204.35|4166.35|4203.77|4165.77|10
1605228660000|2020-11-13 00:51:00|4203.45|4165.45|4203.22|4165.22|4203.63|4165.63|4203.12|4165.12|10
1605228670000|2020-11-13 00:51:10|4203.16|4165.16|4203.68|4165.68|4203.92|4165.92|4203.16|4165.16|10
1605228680000|2020-11-13 00:51:20|4203.89|4165.89|4204.18|4166.18|4204.18|4166.18|4203.89|4165.89|10
1605228690000|2020-11-13 00:51:30|4204.15|4166.15|4203.97|4165.97|4204.26|4166.26|4203.94|4165.94|10
1605228700000|2020-11-13 00:51:40|4203.93|4165.93|4203.6|4165.6|4204.09|4166.09|4203.49|4165.49|10
1605228710000|2020-11-13 00:51:50|4203.74|4165.74|4203.46|4165.46|4203.92|4165.92|4203.33|4165.33|10
1605228720000|2020-11-13 00:52:00|4203.43|4165.43|4203.7|4165.7|4203.76|4165.76|4203.43|4165.43|8
1605228730000|2020-11-13 00:52:10|4203.76|4165.76|4204.01|4166.01|4204.22|4166.22|4203.76|4165.76|10
1605228740000|2020-11-13 00:52:20|4204.19|4166.19|4203.85|4165.85|4204.19|4166.19|4203.85|4165.85|10
1605228750000|2020-11-13 00:52:30|4203.71|4165.71|4203.15|4165.15|4203.82|4165.82|4203.12|4165.12|10
1605228760000|2020-11-13 00:52:40|4203.12|4165.12|4202.08|4164.08|4203.12|4165.12|4202.08|4164.08|10
1605228770000|2020-11-13 00:52:50|4202|4164|4201.44|4163.44|4202.07|4164.07|4201.34|4163.34|10
1605228780000|2020-11-13 00:53:00|4201.38|4163.38|4201.18|4163.18|4201.38|4163.38|4201.18|4163.18|9
1605228790000|2020-11-13 00:53:10|4201.11|4163.11|4200.76|4162.76|4201.18|4163.18|4200.7|4162.7|9
1605228800000|2020-11-13 00:53:20|4200.71|4162.71|4201.12|4163.12|4201.14|4163.14|4200.71|4162.71|9
1605228810000|2020-11-13 00:53:30|4201.2|4163.2|4202.25|4164.25|4202.25|4164.25|4201.2|4163.2|10
1605228820000|2020-11-13 00:53:40|4202.33|4164.33|4202.24|4164.24|4202.36|4164.36|4202.15|4164.15|10
1605228830000|2020-11-13 00:53:50|4202.4|4164.4|4202.67|4164.67|4202.67|4164.67|4202.4|4164.4|7
1605228840000|2020-11-13 00:54:00|4202.64|4164.64|4202.55|4164.55|4202.68|4164.68|4202.43|4164.43|9
1605228850000|2020-11-13 00:54:10|4202.51|4164.51|4202.57|4164.57|4202.64|4164.64|4202.5|4164.5|10
1605228860000|2020-11-13 00:54:20|4202.4|4164.4|4202.38|4164.38|4202.44|4164.44|4202.31|4164.31|7
1605228870000|2020-11-13 00:54:30|4202.25|4164.25|4201.58|4163.58|4202.25|4164.25|4201.58|4163.58|9
1605228880000|2020-11-13 00:54:40|4201.52|4163.52|4201.19|4163.19|4201.55|4163.55|4201.19|4163.19|10
1605228890000|2020-11-13 00:54:50|4201.13|4163.13|4201.11|4163.11|4201.37|4163.37|4201.11|4163.11|9
1605228900000|2020-11-13 00:55:00|4201.05|4163.05|4200.68|4162.68|4201.13|4163.13|4200.68|4162.68|10
1605228910000|2020-11-13 00:55:10|4200.81|4162.81|4201.14|4163.14|4201.19|4163.19|4200.81|4162.81|10
1605228920000|2020-11-13 00:55:20|4201.15|4163.15|4201.2|4163.2|4201.44|4163.44|4201.15|4163.15|10
1605228930000|2020-11-13 00:55:30|4201.15|4163.15|4199.85|4161.85|4201.15|4163.15|4199.82|4161.82|10
1605228940000|2020-11-13 00:55:40|4199.84|4161.84|4199.6|4161.6|4199.84|4161.84|4199.45|4161.45|10
1605228950000|2020-11-13 00:55:50|4199.39|4161.39|4199.13|4161.13|4199.67|4161.67|4199.13|4161.13|10
1605228960000|2020-11-13 00:56:00|4199.42|4161.42|4198.76|4160.76|4199.42|4161.42|4198.72|4160.72|10
1605228970000|2020-11-13 00:56:10|4198.39|4160.39|4197.84|4159.84|4198.39|4160.39|4197.72|4159.72|9
1605228980000|2020-11-13 00:56:20|4197.78|4159.78|4198.06|4160.06|4198.06|4160.06|4197.64|4159.64|10
1605228990000|2020-11-13 00:56:30|4198.09|4160.09|4196.6|4158.6|4198.09|4160.09|4196.54|4158.54|10
1605229000000|2020-11-13 00:56:40|4196.7|4158.7|4195.66|4157.66|4196.7|4158.7|4195.66|4157.66|10
1605229010000|2020-11-13 00:56:50|4195.81|4157.81|4196.17|4158.17|4196.17|4158.17|4195.69|4157.69|10
1605229020000|2020-11-13 00:57:00|4196.19|4158.19|4196.59|4158.59|4196.59|4158.59|4196.14|4158.14|10
1605229030000|2020-11-13 00:57:10|4196.54|4158.54|4196.43|4158.43|4196.67|4158.67|4196.32|4158.32|9
1605229040000|2020-11-13 00:57:20|4196.45|4158.45|4196.58|4158.58|4196.7|4158.7|4196.37|4158.37|9
1605229050000|2020-11-13 00:57:30|4196.64|4158.64|4197.15|4159.15|4197.15|4159.15|4196.64|4158.64|9
1605229060000|2020-11-13 00:57:40|4197.18|4159.18|4197.5|4159.5|4197.57|4159.57|4197.18|4159.18|10
1605229070000|2020-11-13 00:57:50|4197.51|4159.51|4197.36|4159.36|4197.54|4159.54|4197.3|4159.3|10
1605229080000|2020-11-13 00:58:00|4197.39|4159.39|4197.23|4159.23|4197.54|4159.54|4197.23|4159.23|10
1605229090000|2020-11-13 00:58:10|4197.2|4159.2|4196.55|4158.55|4197.23|4159.23|4196.55|4158.55|10
1605229100000|2020-11-13 00:58:20|4196.57|4158.57|4196.69|4158.69|4196.72|4158.72|4196.57|4158.57|10
1605229110000|2020-11-13 00:58:30|4196.71|4158.71|4196.83|4158.83|4196.95|4158.95|4196.71|4158.71|10
1605229120000|2020-11-13 00:58:40|4196.89|4158.89|4196.79|4158.79|4196.98|4158.98|4196.78|4158.78|9
1605229130000|2020-11-13 00:58:50|4196.7|4158.7|4196.44|4158.44|4196.72|4158.72|4196.44|4158.44|9
1605229140000|2020-11-13 00:59:00|4196.36|4158.36|4195.88|4157.88|4196.36|4158.36|4195.88|4157.88|10
1605229150000|2020-11-13 00:59:10|4195.65|4157.65|4195.9|4157.9|4195.9|4157.9|4195.3|4157.3|10
1605229160000|2020-11-13 00:59:20|4195.96|4157.96|4196.28|4158.28|4196.28|4158.28|4195.95|4157.95|10
1605229170000|2020-11-13 00:59:30|4196.32|4158.32|4196.62|4158.62|4196.67|4158.67|4196.28|4158.28|9
1605229180000|2020-11-13 00:59:40|4196.57|4158.57|4196.96|4158.96|4197.11|4159.11|4196.57|4158.57|10
1605229190000|2020-11-13 00:59:50|4197.02|4159.02|4197.31|4159.31|4197.39|4159.39|4196.96|4158.96|9
1605229200000|2020-11-13 01:00:00|4197.43|4159.43|4198.09|4160.09|4198.09|4160.09|4197.43|4159.43|10
1605229210000|2020-11-13 01:00:10|4198.11|4160.11|4198.3|4160.3|4198.38|4160.38|4198.09|4160.09|9
1605229220000|2020-11-13 01:00:20|4198.35|4160.35|4197.76|4159.76|4198.4|4160.4|4197.76|4159.76|10
1605229230000|2020-11-13 01:00:30|4197.78|4159.78|4198.18|4160.18|4198.18|4160.18|4197.78|4159.78|8
1605229240000|2020-11-13 01:00:40|4198.32|4160.32|4198.66|4160.66|4198.76|4160.76|4198.32|4160.32|9
1605229250000|2020-11-13 01:00:50|4198.61|4160.61|4198.65|4160.65|4198.77|4160.77|4198.61|4160.61|10
1605229260000|2020-11-13 01:01:00|4198.61|4160.61|4198.82|4160.82|4198.97|4160.97|4198.61|4160.61|10
1605229270000|2020-11-13 01:01:10|4198.81|4160.81|4198.59|4160.59|4198.92|4160.92|4198.59|4160.59|10
1605229280000|2020-11-13 01:01:20|4198.55|4160.55|4198.54|4160.54|4198.7|4160.7|4198.47|4160.47|10
1605229290000|2020-11-13 01:01:30|4198.52|4160.52|4197.97|4159.97|4198.55|4160.55|4197.97|4159.97|10
1605229300000|2020-11-13 01:01:40|4197.85|4159.85|4197.89|4159.89|4197.99|4159.99|4197.68|4159.68|10
1605229310000|2020-11-13 01:01:50|4197.98|4159.98|4197.96|4159.96|4198.01|4160.01|4197.94|4159.94|9
1605229320000|2020-11-13 01:02:00|4197.94|4159.94|4197.37|4159.37|4197.94|4159.94|4197.37|4159.37|8
1605229330000|2020-11-13 01:02:10|4197.32|4159.32|4196.98|4158.98|4197.44|4159.44|4196.98|4158.98|10
1605229340000|2020-11-13 01:02:20|4197.03|4159.03|4195.82|4157.82|4197.05|4159.05|4195.82|4157.82|9
1605229350000|2020-11-13 01:02:30|4195.57|4157.57|4195.32|4157.32|4195.57|4157.57|4194.93|4156.93|10
1605229360000|2020-11-13 01:02:40|4195.25|4157.25|4195.67|4157.67|4195.67|4157.67|4195.25|4157.25|10
1605229370000|2020-11-13 01:02:50|4195.66|4157.66|4195.37|4157.37|4195.86|4157.86|4195.37|4157.37|10
1605229380000|2020-11-13 01:03:00|4195.2|4157.2|4195|4157|4195.25|4157.25|4194.85|4156.85|10
1605229390000|2020-11-13 01:03:10|4195.03|4157.03|4195.39|4157.39|4195.39|4157.39|4195.02|4157.02|9
1605229400000|2020-11-13 01:03:20|4195.44|4157.44|4195.75|4157.75|4195.88|4157.88|4195.43|4157.43|9
1605229410000|2020-11-13 01:03:30|4195.71|4157.71|4195.33|4157.33|4195.71|4157.71|4195.31|4157.31|8
1605229420000|2020-11-13 01:03:40|4195.34|4157.34|4196.31|4158.31|4196.31|4158.31|4195.34|4157.34|10
1605229430000|2020-11-13 01:03:50|4196.26|4158.26|4196.47|4158.47|4196.48|4158.48|4196.22|4158.22|9
1605229440000|2020-11-13 01:04:00|4196.48|4158.48|4196.81|4158.81|4196.91|4158.91|4196.48|4158.48|9
1605229450000|2020-11-13 01:04:10|4196.74|4158.74|4197.44|4159.44|4197.44|4159.44|4196.74|4158.74|8
1605229460000|2020-11-13 01:04:20|4197.51|4159.51|4198.83|4160.83|4198.83|4160.83|4197.51|4159.51|9
1605229470000|2020-11-13 01:04:30|4198.89|4160.89|4199.56|4161.56|4199.72|4161.72|4198.89|4160.89|10
1605229480000|2020-11-13 01:04:40|4199.6|4161.6|4200.09|4162.09|4200.09|4162.09|4199.6|4161.6|9
1605229490000|2020-11-13 01:04:50|4200.06|4162.06|4200.17|4162.17|4200.17|4162.17|4200.04|4162.04|10
1605229500000|2020-11-13 01:05:00|4200.1|4162.1|4200.08|4162.08|4200.21|4162.21|4200.06|4162.06|7
1605229510000|2020-11-13 01:05:10|4200.04|4162.04|4200.09|4162.09|4200.21|4162.21|4200|4162|10
1605229520000|2020-11-13 01:05:20|4200.15|4162.15|4200.79|4162.79|4200.81|4162.81|4200.13|4162.13|10
1605229530000|2020-11-13 01:05:30|4200.92|4162.92|4201.46|4163.46|4201.46|4163.46|4200.92|4162.92|10
1605229540000|2020-11-13 01:05:40|4201.58|4163.58|4201.75|4163.75|4201.88|4163.88|4201.57|4163.57|10
1605229550000|2020-11-13 01:05:50|4201.84|4163.84|4202.02|4164.02|4202.02|4164.02|4201.67|4163.67|9
1605229560000|2020-11-13 01:06:00|4202.06|4164.06|4202.5|4164.5|4202.5|4164.5|4201.94|4163.94|10
1605229570000|2020-11-13 01:06:10|4202.52|4164.52|4202.9|4164.9|4202.9|4164.9|4202.52|4164.52|10
1605229580000|2020-11-13 01:06:20|4202.89|4164.89|4203.74|4165.74|4203.74|4165.74|4202.89|4164.89|9
1605229590000|2020-11-13 01:06:30|4203.73|4165.73|4204.45|4166.45|4204.45|4166.45|4203.73|4165.73|10
1605229600000|2020-11-13 01:06:40|4204.54|4166.54|4204.6|4166.6|4204.7|4166.7|4204.49|4166.49|8
1605229610000|2020-11-13 01:06:50|4204.77|4166.77|4204.34|4166.34|4204.77|4166.77|4204.34|4166.34|8
1605229620000|2020-11-13 01:07:00|4204.19|4166.19|4203.96|4165.96|4204.25|4166.25|4203.92|4165.92|10
1605229630000|2020-11-13 01:07:10|4203.76|4165.76|4203.63|4165.63|4203.76|4165.76|4203.52|4165.52|10
1605229640000|2020-11-13 01:07:20|4203.7|4165.7|4203.91|4165.91|4203.94|4165.94|4203.65|4165.65|10
1605229650000|2020-11-13 01:07:30|4203.88|4165.88|4204.01|4166.01|4204.01|4166.01|4203.74|4165.74|10
1605229660000|2020-11-13 01:07:40|4203.97|4165.97|4203.67|4165.67|4203.97|4165.97|4203.62|4165.62|10
1605229670000|2020-11-13 01:07:50|4204.04|4166.04|4203.91|4165.91|4204.04|4166.04|4203.89|4165.89|9
1605229680000|2020-11-13 01:08:00|4203.92|4165.92|4204.56|4166.56|4204.56|4166.56|4203.92|4165.92|10
1605229690000|2020-11-13 01:08:10|4204.66|4166.66|4205.06|4167.06|4205.06|4167.06|4204.66|4166.66|9
1605229700000|2020-11-13 01:08:20|4205.07|4167.07|4204.95|4166.95|4205.2|4167.2|4204.93|4166.93|9
1605229710000|2020-11-13 01:08:30|4204.86|4166.86|4204.83|4166.83|4204.95|4166.95|4204.8|4166.8|9
1605229720000|2020-11-13 01:08:40|4204.79|4166.79|4204.66|4166.66|4204.83|4166.83|4204.66|4166.66|9
1605229730000|2020-11-13 01:08:50|4204.69|4166.69|4205.46|4167.46|4205.46|4167.46|4204.69|4166.69|10
1605229740000|2020-11-13 01:09:00|4205.9|4167.9|4206.44|4168.44|4206.44|4168.44|4205.9|4167.9|9
1605229750000|2020-11-13 01:09:10|4206.41|4168.41|4206.42|4168.42|4206.46|4168.46|4206.18|4168.18|9
1605229760000|2020-11-13 01:09:20|4206.41|4168.41|4207.75|4169.75|4207.8|4169.8|4206.29|4168.29|10
1605229770000|2020-11-13 01:09:30|4208.04|4170.04|4209.21|4171.21|4209.36|4171.36|4208.04|4170.04|10
1605229780000|2020-11-13 01:09:40|4208.92|4170.92|4209.3|4171.3|4209.37|4171.37|4208.85|4170.85|10
1605229790000|2020-11-13 01:09:50|4209.23|4171.23|4208.27|4170.27|4209.28|4171.28|4208.27|4170.27|10
1605229800000|2020-11-13 01:10:00|4208.36|4170.36|4208.82|4170.82|4208.82|4170.82|4208.24|4170.24|10
1605229810000|2020-11-13 01:10:10|4208.75|4170.75|4208.6|4170.6|4208.84|4170.84|4208.55|4170.55|10
1605229820000|2020-11-13 01:10:20|4208.84|4170.84|4209.22|4171.22|4209.25|4171.25|4208.7|4170.7|9
1605229830000|2020-11-13 01:10:30|4209.47|4171.47|4209.93|4171.93|4209.93|4171.93|4209.42|4171.42|10
1605229840000|2020-11-13 01:10:40|4210.04|4172.04|4210.44|4172.44|4210.44|4172.44|4209.99|4171.99|10
1605229850000|2020-11-13 01:10:50|4210.52|4172.52|4210.06|4172.06|4210.69|4172.69|4210.06|4172.06|9
1605229860000|2020-11-13 01:11:00|4209.83|4171.83|4210.23|4172.23|4210.23|4172.23|4209.81|4171.81|10
1605229870000|2020-11-13 01:11:10|4210.22|4172.22|4210.13|4172.13|4210.43|4172.43|4210.1|4172.1|10
1605229880000|2020-11-13 01:11:20|4210.12|4172.12|4210.2|4172.2|4210.37|4172.37|4210.02|4172.02|9
1605229890000|2020-11-13 01:11:30|4210.35|4172.35|4210.35|4172.35|4210.35|4172.35|4210.24|4172.24|9
1605229900000|2020-11-13 01:11:40|4210.32|4172.32|4210.59|4172.59|4210.59|4172.59|4210.24|4172.24|9
1605229910000|2020-11-13 01:11:50|4210.62|4172.62|4210.61|4172.61|4210.73|4172.73|4210.48|4172.48|10
1605229920000|2020-11-13 01:12:00|4210.58|4172.58|4211.26|4173.26|4211.26|4173.26|4210.58|4172.58|10
1605229930000|2020-11-13 01:12:10|4211.32|4173.32|4211.99|4173.99|4211.99|4173.99|4211.3|4173.3|10
1605229940000|2020-11-13 01:12:20|4211.89|4173.89|4212.85|4174.85|4212.85|4174.85|4211.89|4173.89|9
1605229950000|2020-11-13 01:12:30|4212.83|4174.83|4213.24|4175.24|4213.27|4175.27|4212.83|4174.83|10
1605229960000|2020-11-13 01:12:40|4213.57|4175.57|4214.05|4176.05|4214.12|4176.12|4213.57|4175.57|9
1605229970000|2020-11-13 01:12:50|4214.14|4176.14|4214.25|4176.25|4214.26|4176.26|4213.99|4175.99|9
1605229980000|2020-11-13 01:13:00|4214.28|4176.28|4214.63|4176.63|4214.63|4176.63|4214.24|4176.24|9
1605229990000|2020-11-13 01:13:10|4214.75|4176.75|4215.11|4177.11|4215.2|4177.2|4214.75|4176.75|9
1605230000000|2020-11-13 01:13:20|4215.14|4177.14|4215.98|4177.98|4215.98|4177.98|4215.14|4177.14|10
1605230010000|2020-11-13 01:13:30|4216.08|4178.08|4216.43|4178.43|4216.43|4178.43|4215.76|4177.76|10
1605230020000|2020-11-13 01:13:40|4216.42|4178.42|4216.61|4178.61|4217.06|4179.06|4216.42|4178.42|10
1605230030000|2020-11-13 01:13:50|4216.71|4178.71|4216.39|4178.39|4216.87|4178.87|4216.39|4178.39|10
1605230040000|2020-11-13 01:14:00|4216.51|4178.51|4216.83|4178.83|4216.91|4178.91|4216.51|4178.51|9
1605230050000|2020-11-13 01:14:10|4216.81|4178.81|4216.7|4178.7|4216.81|4178.81|4216.63|4178.63|10
1605230060000|2020-11-13 01:14:20|4216.86|4178.86|4216.87|4178.87|4216.87|4178.87|4216.72|4178.72|10
1605230070000|2020-11-13 01:14:30|4216.9|4178.9|4216.55|4178.55|4216.9|4178.9|4216.55|4178.55|9
1605230080000|2020-11-13 01:14:40|4216.46|4178.46|4216.53|4178.53|4216.58|4178.58|4216.4|4178.4|8
1605230090000|2020-11-13 01:14:50|4216.61|4178.61|4216.62|4178.62|4216.77|4178.77|4216.43|4178.43|10
1605230100000|2020-11-13 01:15:00|4216.95|4178.95|4217.2|4179.2|4217.2|4179.2|4216.89|4178.89|9
1605230110000|2020-11-13 01:15:10|4217.19|4179.19|4217.65|4179.65|4217.65|4179.65|4217.19|4179.19|10
1605230120000|2020-11-13 01:15:20|4217.69|4179.69|4218.11|4180.11|4218.25|4180.25|4217.69|4179.69|10
1605230130000|2020-11-13 01:15:30|4218.32|4180.32|4218.92|4180.92|4218.92|4180.92|4218.32|4180.32|9
1605230140000|2020-11-13 01:15:40|4218.94|4180.94|4219.27|4181.27|4219.28|4181.28|4218.94|4180.94|10
1605230150000|2020-11-13 01:15:50|4219.46|4181.46|4220.55|4182.55|4220.55|4182.55|4219.46|4181.46|10
1605230160000|2020-11-13 01:16:00|4220.57|4182.57|4221.18|4183.18|4221.18|4183.18|4220.54|4182.54|9
1605230170000|2020-11-13 01:16:10|4221.25|4183.25|4221.84|4183.84|4221.84|4183.84|4221.25|4183.25|9
1605230180000|2020-11-13 01:16:20|4221.66|4183.66|4221.62|4183.62|4221.68|4183.68|4221.56|4183.56|9
1605230190000|2020-11-13 01:16:30|4221.73|4183.73|4221.92|4183.92|4221.98|4183.98|4221.67|4183.67|10
1605230200000|2020-11-13 01:16:40|4221.84|4183.84|4221.26|4183.26|4221.84|4183.84|4221.26|4183.26|9
1605230210000|2020-11-13 01:16:50|4221.11|4183.11|4220.99|4182.99|4221.3|4183.3|4220.99|4182.99|9
1605230220000|2020-11-13 01:17:00|4221.01|4183.01|4220.49|4182.49|4221.07|4183.07|4220.49|4182.49|10
1605230230000|2020-11-13 01:17:10|4220.45|4182.45|4219.82|4181.82|4220.47|4182.47|4219.71|4181.71|9
1605230240000|2020-11-13 01:17:20|4219.92|4181.92|4219.78|4181.78|4219.92|4181.92|4219.65|4181.65|9
1605230250000|2020-11-13 01:17:30|4219.81|4181.81|4219.66|4181.66|4219.81|4181.81|4219.22|4181.22|8
1605230260000|2020-11-13 01:17:40|4219.56|4181.56|4219.01|4181.01|4219.56|4181.56|4219.01|4181.01|9
1605230270000|2020-11-13 01:17:50|4218.82|4180.82|4218.34|4180.34|4218.82|4180.82|4218.32|4180.32|10
1605230280000|2020-11-13 01:18:00|4218.08|4180.08|4217.28|4179.28|4218.08|4180.08|4217.28|4179.28|8
1605230290000|2020-11-13 01:18:10|4217.24|4179.24|4217.59|4179.59|4217.59|4179.59|4217.24|4179.24|9
1605230300000|2020-11-13 01:18:20|4217.61|4179.61|4218.7|4180.7|4218.7|4180.7|4217.61|4179.61|10
1605230310000|2020-11-13 01:18:30|4218.62|4180.62|4218.77|4180.77|4218.87|4180.87|4218.62|4180.62|9
1605230320000|2020-11-13 01:18:40|4218.79|4180.79|4218.88|4180.88|4218.91|4180.91|4218.75|4180.75|9
1605230330000|2020-11-13 01:18:50|4219.15|4181.15|4219.44|4181.44|4219.48|4181.48|4219.14|4181.14|10
1605230340000|2020-11-13 01:19:00|4219.56|4181.56|4219.72|4181.72|4219.91|4181.91|4219.56|4181.56|9
1605230350000|2020-11-13 01:19:10|4219.62|4181.62|4219.3|4181.3|4219.63|4181.63|4219.3|4181.3|10
1605230360000|2020-11-13 01:19:20|4219.1|4181.1|4218.84|4180.84|4219.1|4181.1|4218.84|4180.84|10
1605230370000|2020-11-13 01:19:30|4218.75|4180.75|4218.96|4180.96|4218.96|4180.96|4218.67|4180.67|9
1605230380000|2020-11-13 01:19:40|4218.86|4180.86|4218.89|4180.89|4219.06|4181.06|4218.82|4180.82|10
1605230390000|2020-11-13 01:19:50|4218.88|4180.88|4219.15|4181.15|4219.15|4181.15|4218.88|4180.88|10
1605230400000|2020-11-13 01:20:00|4219.08|4181.08|4219.03|4181.03|4219.08|4181.08|4218.83|4180.83|10
1605230410000|2020-11-13 01:20:10|4219.14|4181.14|4219.27|4181.27|4219.44|4181.44|4219.14|4181.14|10
1605230420000|2020-11-13 01:20:20|4219.2|4181.2|4218.83|4180.83|4219.21|4181.21|4218.83|4180.83|9
1605230430000|2020-11-13 01:20:30|4218.9|4180.9|4218.75|4180.75|4218.98|4180.98|4218.75|4180.75|10
1605230440000|2020-11-13 01:20:40|4218.49|4180.49|4218.6|4180.6|4218.6|4180.6|4218.32|4180.32|10
1605230450000|2020-11-13 01:20:50|4218.76|4180.76|4218.74|4180.74|4218.76|4180.76|4218.55|4180.55|10
1605230460000|2020-11-13 01:21:00|4218.63|4180.63|4218.34|4180.34|4218.71|4180.71|4218.33|4180.33|10
1605230470000|2020-11-13 01:21:10|4218.27|4180.27|4217.59|4179.59|4218.27|4180.27|4217.59|4179.59|10
1605230480000|2020-11-13 01:21:20|4217.56|4179.56|4217.05|4179.05|4217.56|4179.56|4217.05|4179.05|8
1605230490000|2020-11-13 01:21:30|4216.97|4178.97|4216.41|4178.41|4217.05|4179.05|4216.41|4178.41|8
1605230500000|2020-11-13 01:21:40|4216.5|4178.5|4216.38|4178.38|4216.55|4178.55|4216.27|4178.27|10
1605230510000|2020-11-13 01:21:50|4216.44|4178.44|4216.34|4178.34|4216.5|4178.5|4216.28|4178.28|9
1605230520000|2020-11-13 01:22:00|4216.38|4178.38|4215.74|4177.74|4216.52|4178.52|4215.74|4177.74|10
1605230530000|2020-11-13 01:22:10|4215.64|4177.64|4215.01|4177.01|4215.64|4177.64|4215.01|4177.01|10
1605230540000|2020-11-13 01:22:20|4214.81|4176.81|4216.05|4178.05|4216.05|4178.05|4214.81|4176.81|10
1605230550000|2020-11-13 01:22:30|4216.04|4178.04|4215.77|4177.77|4216.31|4178.31|4215.77|4177.77|10
1605230560000|2020-11-13 01:22:40|4215.85|4177.85|4215.57|4177.57|4215.85|4177.85|4215.53|4177.53|10
1605230570000|2020-11-13 01:22:50|4215.72|4177.72|4215.73|4177.73|4216.06|4178.06|4215.63|4177.63|10
1605230580000|2020-11-13 01:23:00|4215.67|4177.67|4215.57|4177.57|4215.78|4177.78|4215.57|4177.57|10
1605230590000|2020-11-13 01:23:10|4215.44|4177.44|4215.27|4177.27|4215.48|4177.48|4215.27|4177.27|10
1605230600000|2020-11-13 01:23:20|4215.31|4177.31|4215.87|4177.87|4215.9|4177.9|4215.31|4177.31|10
1605230610000|2020-11-13 01:23:30|4215.99|4177.99|4216.38|4178.38|4216.64|4178.64|4215.99|4177.99|10
1605230620000|2020-11-13 01:23:40|4216.7|4178.7|4216.61|4178.61|4216.7|4178.7|4216.54|4178.54|10
1605230630000|2020-11-13 01:23:50|4216.63|4178.63|4216.93|4178.93|4217.11|4179.11|4216.63|4178.63|10
1605230640000|2020-11-13 01:24:00|4216.94|4178.94|4216.01|4178.01|4216.94|4178.94|4216.01|4178.01|9
1605230650000|2020-11-13 01:24:10|4215.97|4177.97|4215.36|4177.36|4215.98|4177.98|4215.36|4177.36|9
1605230660000|2020-11-13 01:24:20|4215.39|4177.39|4215.02|4177.02|4215.39|4177.39|4214.98|4176.98|7
1605230670000|2020-11-13 01:24:30|4214.98|4176.98|4214.91|4176.91|4215|4177|4214.68|4176.68|9
1605230680000|2020-11-13 01:24:40|4214.92|4176.92|4215.36|4177.36|4215.36|4177.36|4214.92|4176.92|10
1605230690000|2020-11-13 01:24:50|4215.43|4177.43|4215.29|4177.29|4215.54|4177.54|4215.29|4177.29|10
1605230700000|2020-11-13 01:25:00|4215.21|4177.21|4215.5|4177.5|4215.56|4177.56|4215.21|4177.21|10
1605230710000|2020-11-13 01:25:10|4215.44|4177.44|4215.51|4177.51|4215.8|4177.8|4215.44|4177.44|10
1605230720000|2020-11-13 01:25:20|4215.54|4177.54|4215.16|4177.16|4215.54|4177.54|4215.16|4177.16|9
1605230730000|2020-11-13 01:25:30|4215.11|4177.11|4215.6|4177.6|4215.6|4177.6|4215.11|4177.11|10
1605230740000|2020-11-13 01:25:40|4215.41|4177.41|4215.53|4177.53|4215.53|4177.53|4215.26|4177.26|9
1605230750000|2020-11-13 01:25:50|4215.48|4177.48|4215.34|4177.34|4215.48|4177.48|4215.28|4177.28|8
1605230760000|2020-11-13 01:26:00|4215.18|4177.18|4215.81|4177.81|4215.82|4177.82|4215.18|4177.18|10
1605230770000|2020-11-13 01:26:10|4216|4178|4216.93|4178.93|4216.99|4178.99|4216|4178|10
1605230780000|2020-11-13 01:26:20|4217.01|4179.01|4217.1|4179.1|4217.1|4179.1|4216.78|4178.78|8
1605230790000|2020-11-13 01:26:30|4217.08|4179.08|4217.41|4179.41|4217.41|4179.41|4217.03|4179.03|10
1605230800000|2020-11-13 01:26:40|4217.4|4179.4|4217.79|4179.79|4217.79|4179.79|4217.28|4179.28|9
1605230810000|2020-11-13 01:26:50|4217.92|4179.92|4218.32|4180.32|4218.41|4180.41|4217.92|4179.92|9
1605230820000|2020-11-13 01:27:00|4218.19|4180.19|4218.1|4180.1|4218.48|4180.48|4218.08|4180.08|9
1605230830000|2020-11-13 01:27:10|4217.96|4179.96|4217.4|4179.4|4217.96|4179.96|4217.26|4179.26|10
1605230840000|2020-11-13 01:27:20|4217.22|4179.22|4217.07|4179.07|4217.47|4179.47|4216.95|4178.95|9
1605230850000|2020-11-13 01:27:30|4217.06|4179.06|4216.65|4178.65|4217.06|4179.06|4216.64|4178.64|10
1605230860000|2020-11-13 01:27:40|4216.41|4178.41|4216.11|4178.11|4216.93|4178.93|4216.11|4178.11|10
1605230870000|2020-11-13 01:27:50|4216.07|4178.07|4215.72|4177.72|4216.13|4178.13|4215.72|4177.72|10
1605230880000|2020-11-13 01:28:00|4215.7|4177.7|4213.95|4175.95|4215.7|4177.7|4213.95|4175.95|10
1605230890000|2020-11-13 01:28:10|4213.65|4175.65|4213.14|4175.14|4213.65|4175.65|4212.97|4174.97|10
1605230900000|2020-11-13 01:28:20|4213.2|4175.2|4212.94|4174.94|4213.29|4175.29|4212.94|4174.94|10
1605230910000|2020-11-13 01:28:30|4213.02|4175.02|4212.35|4174.35|4213.02|4175.02|4212.35|4174.35|9
1605230920000|2020-11-13 01:28:40|4212.21|4174.21|4211.53|4173.53|4212.21|4174.21|4211.49|4173.49|10
1605230930000|2020-11-13 01:28:50|4211.3|4173.3|4211.16|4173.16|4211.43|4173.43|4211.1|4173.1|10
1605230940000|2020-11-13 01:29:00|4211.19|4173.19|4210.98|4172.98|4211.19|4173.19|4210.95|4172.95|9
1605230950000|2020-11-13 01:29:10|4210.95|4172.95|4210.75|4172.75|4211.16|4173.16|4210.54|4172.54|10
1605230960000|2020-11-13 01:29:20|4210.59|4172.59|4209.43|4171.43|4210.71|4172.71|4209.42|4171.42|10
1605230970000|2020-11-13 01:29:30|4209.16|4171.16|4208.12|4170.12|4209.16|4171.16|4208.12|4170.12|10
1605230980000|2020-11-13 01:29:40|4208.03|4170.03|4207.46|4169.46|4208.12|4170.12|4207.46|4169.46|10
1605230990000|2020-11-13 01:29:50|4207.47|4169.47|4206.89|4168.89|4207.52|4169.52|4206.89|4168.89|10
1605231000000|2020-11-13 01:30:00|4206.81|4168.81|4207.05|4169.05|4207.05|4169.05|4206.73|4168.73|10
1605231010000|2020-11-13 01:30:10|4207.06|4169.06|4207.67|4169.67|4207.76|4169.76|4207.06|4169.06|10
1605231020000|2020-11-13 01:30:20|4207.69|4169.69|4207.72|4169.72|4208.1|4170.1|4207.69|4169.69|10
1605231030000|2020-11-13 01:30:30|4207.69|4169.69|4208.03|4170.03|4208.07|4170.07|4207.57|4169.57|10
1605231040000|2020-11-13 01:30:40|4208.04|4170.04|4207.84|4169.84|4208.04|4170.04|4207.76|4169.76|10
1605231050000|2020-11-13 01:30:50|4207.87|4169.87|4208.07|4170.07|4208.23|4170.23|4207.83|4169.83|9
1605231060000|2020-11-13 01:31:00|4208.13|4170.13|4207.7|4169.7|4208.13|4170.13|4207.7|4169.7|9
1605231070000|2020-11-13 01:31:10|4207.49|4169.49|4207.01|4169.01|4207.49|4169.49|4206.96|4168.96|9
1605231080000|2020-11-13 01:31:20|4207.08|4169.08|4206.82|4168.82|4207.08|4169.08|4206.82|4168.82|10
1605231090000|2020-11-13 01:31:30|4206.75|4168.75|4206.34|4168.34|4206.75|4168.75|4206.34|4168.34|10
1605231100000|2020-11-13 01:31:40|4206.31|4168.31|4205.44|4167.44|4206.31|4168.31|4205.44|4167.44|10
1605231110000|2020-11-13 01:31:50|4205.52|4167.52|4205.78|4167.78|4205.78|4167.78|4205.52|4167.52|10
1605231120000|2020-11-13 01:32:00|4205.44|4167.44|4205.02|4167.02|4205.44|4167.44|4205.02|4167.02|10
1605231130000|2020-11-13 01:32:10|4204.93|4166.93|4204.55|4166.55|4204.97|4166.97|4204.39|4166.39|10
1605231140000|2020-11-13 01:32:20|4204.4|4166.4|4204.78|4166.78|4204.78|4166.78|4204.13|4166.13|9
1605231150000|2020-11-13 01:32:30|4204.8|4166.8|4205.28|4167.28|4205.28|4167.28|4204.8|4166.8|9
1605231160000|2020-11-13 01:32:40|4205.3|4167.3|4205.91|4167.91|4205.91|4167.91|4205.3|4167.3|10
1605231170000|2020-11-13 01:32:50|4205.92|4167.92|4205.66|4167.66|4206.17|4168.17|4205.66|4167.66|10
1605231180000|2020-11-13 01:33:00|4205.98|4167.98|4206.03|4168.03|4206.21|4168.21|4205.92|4167.92|10
1605231190000|2020-11-13 01:33:10|4205.82|4167.82|4206.32|4168.32|4206.44|4168.44|4205.82|4167.82|10
1605231200000|2020-11-13 01:33:20|4206.38|4168.38|4206.47|4168.47|4206.47|4168.47|4206.21|4168.21|10
1605231210000|2020-11-13 01:33:30|4206.44|4168.44|4206.21|4168.21|4206.53|4168.53|4206.2|4168.2|10
1605231220000|2020-11-13 01:33:40|4206.11|4168.11|4207.06|4169.06|4207.06|4169.06|4206.11|4168.11|9
1605231230000|2020-11-13 01:33:50|4207.37|4169.37|4208.35|4170.35|4208.35|4170.35|4207.34|4169.34|10
1605231240000|2020-11-13 01:34:00|4208.44|4170.44|4208.09|4170.09|4208.44|4170.44|4208.01|4170.01|10
1605231250000|2020-11-13 01:34:10|4207.94|4169.94|4209.26|4171.26|4209.26|4171.26|4207.94|4169.94|10
1605231260000|2020-11-13 01:34:20|4209.19|4171.19|4209.18|4171.18|4209.26|4171.26|4209.02|4171.02|10
1605231270000|2020-11-13 01:34:30|4209.29|4171.29|4209.17|4171.17|4209.29|4171.29|4209.07|4171.07|10
1605231280000|2020-11-13 01:34:40|4209.11|4171.11|4209.24|4171.24|4209.24|4171.24|4208.94|4170.94|7
1605231290000|2020-11-13 01:34:50|4209.16|4171.16|4209.41|4171.41|4209.58|4171.58|4209.16|4171.16|10
1605231300000|2020-11-13 01:35:00|4209.39|4171.39|4209.4|4171.4|4209.53|4171.53|4209.31|4171.31|8
1605231310000|2020-11-13 01:35:10|4209.38|4171.38|4209.48|4171.48|4209.48|4171.48|4209.29|4171.29|10
1605231320000|2020-11-13 01:35:20|4209.47|4171.47|4210.48|4172.48|4210.48|4172.48|4209.41|4171.41|10
1605231330000|2020-11-13 01:35:30|4210.59|4172.59|4210.69|4172.69|4210.76|4172.76|4210.49|4172.49|10
1605231340000|2020-11-13 01:35:40|4210.8|4172.8|4211.82|4173.82|4211.85|4173.85|4210.8|4172.8|10
1605231350000|2020-11-13 01:35:50|4211.79|4173.79|4212.18|4174.18|4212.26|4174.26|4211.76|4173.76|10
1605231360000|2020-11-13 01:36:00|4212.14|4174.14|4211.93|4173.93|4212.18|4174.18|4211.85|4173.85|10
1605231370000|2020-11-13 01:36:10|4211.82|4173.82|4211.72|4173.72|4211.95|4173.95|4211.67|4173.67|9
1605231380000|2020-11-13 01:36:20|4211.59|4173.59|4211.36|4173.36|4211.67|4173.67|4211.34|4173.34|9
1605231390000|2020-11-13 01:36:30|4211.38|4173.38|4211.82|4173.82|4211.82|4173.82|4211.38|4173.38|10
1605231400000|2020-11-13 01:36:40|4211.66|4173.66|4211.46|4173.46|4211.66|4173.66|4211.46|4173.46|9
1605231410000|2020-11-13 01:36:50|4211.47|4173.47|4210.77|4172.77|4211.47|4173.47|4210.76|4172.76|10
1605231420000|2020-11-13 01:37:00|4210.7|4172.7|4209.72|4171.72|4210.71|4172.71|4209.72|4171.72|10
1605231430000|2020-11-13 01:37:10|4209.92|4171.92|4210.18|4172.18|4210.18|4172.18|4209.89|4171.89|10
1605231440000|2020-11-13 01:37:20|4210.08|4172.08|4210.17|4172.17|4210.17|4172.17|4209.91|4171.91|9
1605231450000|2020-11-13 01:37:30|4210.14|4172.14|4210.6|4172.6|4210.6|4172.6|4210.14|4172.14|9
1605231460000|2020-11-13 01:37:40|4210.75|4172.75|4211.16|4173.16|4211.16|4173.16|4210.6|4172.6|10
1605231470000|2020-11-13 01:37:50|4211.19|4173.19|4211.89|4173.89|4211.89|4173.89|4211.19|4173.19|10
1605231480000|2020-11-13 01:38:00|4211.96|4173.96|4212.89|4174.89|4212.89|4174.89|4211.85|4173.85|10
1605231490000|2020-11-13 01:38:10|4213.01|4175.01|4213.11|4175.11|4213.21|4175.21|4213.01|4175.01|10
1605231500000|2020-11-13 01:38:20|4213.14|4175.14|4213.11|4175.11|4213.29|4175.29|4213.01|4175.01|8
1605231510000|2020-11-13 01:38:30|4213.12|4175.12|4213.7|4175.7|4213.7|4175.7|4213.12|4175.12|9
1605231520000|2020-11-13 01:38:40|4213.89|4175.89|4214.28|4176.28|4214.28|4176.28|4213.87|4175.87|10
1605231530000|2020-11-13 01:38:50|4214.15|4176.15|4214.04|4176.04|4214.15|4176.15|4214.04|4176.04|9
1605231540000|2020-11-13 01:39:00|4214.11|4176.11|4213.88|4175.88|4214.11|4176.11|4213.88|4175.88|9
1605231550000|2020-11-13 01:39:10|4213.91|4175.91|4213.82|4175.82|4214.04|4176.04|4213.81|4175.81|9
1605231560000|2020-11-13 01:39:20|4213.85|4175.85|4213.05|4175.05|4213.85|4175.85|4212.93|4174.93|10
1605231570000|2020-11-13 01:39:30|4212.96|4174.96|4212.43|4174.43|4212.98|4174.98|4212.43|4174.43|10
1605231580000|2020-11-13 01:39:40|4212.45|4174.45|4212.66|4174.66|4212.66|4174.66|4212.25|4174.25|10
1605231590000|2020-11-13 01:39:50|4212.75|4174.75|4213.34|4175.34|4213.38|4175.38|4212.73|4174.73|10
1605231600000|2020-11-13 01:40:00|4213.58|4175.58|4214.38|4176.38|4214.38|4176.38|4213.58|4175.58|10
1605231610000|2020-11-13 01:40:10|4214.53|4176.53|4216.26|4178.26|4216.26|4178.26|4214.53|4176.53|10
1605231620000|2020-11-13 01:40:20|4216.31|4178.31|4217.25|4179.25|4217.35|4179.35|4216.31|4178.31|10
1605231630000|2020-11-13 01:40:30|4217.3|4179.3|4217.47|4179.47|4217.52|4179.52|4217.17|4179.17|9
1605231640000|2020-11-13 01:40:40|4217.59|4179.59|4218.8|4180.8|4218.8|4180.8|4217.59|4179.59|10
1605231650000|2020-11-13 01:40:50|4218.9|4180.9|4219.38|4181.38|4219.39|4181.39|4218.89|4180.89|9
1605231660000|2020-11-13 01:41:00|4219.48|4181.48|4219.66|4181.66|4219.66|4181.66|4219.45|4181.45|10
1605231670000|2020-11-13 01:41:10|4219.98|4181.98|4219.11|4181.11|4219.98|4181.98|4219.11|4181.11|10
1605231680000|2020-11-13 01:41:20|4218.81|4180.81|4217.98|4179.98|4218.81|4180.81|4217.96|4179.96|9
1605231690000|2020-11-13 01:41:30|4217.83|4179.83|4217.63|4179.63|4217.83|4179.83|4217.4|4179.4|10
1605231700000|2020-11-13 01:41:40|4217.69|4179.69|4217.92|4179.92|4218.04|4180.04|4217.62|4179.62|10
1605231710000|2020-11-13 01:41:50|4217.94|4179.94|4217.91|4179.91|4218.11|4180.11|4217.84|4179.84|10
1605231720000|2020-11-13 01:42:00|4217.96|4179.96|4218.35|4180.35|4218.35|4180.35|4217.96|4179.96|10
1605231730000|2020-11-13 01:42:10|4218.33|4180.33|4218.67|4180.67|4218.69|4180.69|4218.25|4180.25|10
1605231740000|2020-11-13 01:42:20|4218.66|4180.66|4218.48|4180.48|4218.86|4180.86|4218.48|4180.48|9
1605231750000|2020-11-13 01:42:30|4218.45|4180.45|4218.32|4180.32|4218.49|4180.49|4218.29|4180.29|10
1605231760000|2020-11-13 01:42:40|4218.34|4180.34|4217.95|4179.95|4218.44|4180.44|4217.95|4179.95|9
1605231770000|2020-11-13 01:42:50|4217.94|4179.94|4217.2|4179.2|4217.94|4179.94|4217.2|4179.2|10
1605231780000|2020-11-13 01:43:00|4217.16|4179.16|4217.07|4179.07|4217.16|4179.16|4216.81|4178.81|10
1605231790000|2020-11-13 01:43:10|4216.96|4178.96|4217.04|4179.04|4217.04|4179.04|4216.75|4178.75|10
1605231800000|2020-11-13 01:43:20|4217.06|4179.06|4216.67|4178.67|4217.06|4179.06|4216.63|4178.63|10
1605231810000|2020-11-13 01:43:30|4216.76|4178.76|4216.47|4178.47|4216.76|4178.76|4216.47|4178.47|8
1605231820000|2020-11-13 01:43:40|4216.54|4178.54|4217.18|4179.18|4217.18|4179.18|4216.54|4178.54|9
1605231830000|2020-11-13 01:43:50|4217.15|4179.15|4217.35|4179.35|4217.35|4179.35|4217.02|4179.02|10
1605231840000|2020-11-13 01:44:00|4217.28|4179.28|4217.71|4179.71|4217.71|4179.71|4217.23|4179.23|10
1605231850000|2020-11-13 01:44:10|4217.75|4179.75|4218.28|4180.28|4218.42|4180.42|4217.75|4179.75|10
1605231860000|2020-11-13 01:44:20|4218.45|4180.45|4218.5|4180.5|4218.65|4180.65|4218.42|4180.42|9
1605231870000|2020-11-13 01:44:30|4218.4|4180.4|4218.06|4180.06|4218.4|4180.4|4218.04|4180.04|10
1605231880000|2020-11-13 01:44:40|4218.03|4180.03|4217.49|4179.49|4218.03|4180.03|4217.44|4179.44|10
1605231890000|2020-11-13 01:44:50|4217.36|4179.36|4217.33|4179.33|4217.39|4179.39|4217.32|4179.32|8
1605231900000|2020-11-13 01:45:00|4217.31|4179.31|4216.97|4178.97|4217.31|4179.31|4216.97|4178.97|10
1605231910000|2020-11-13 01:45:10|4217.11|4179.11|4217.01|4179.01|4217.18|4179.18|4217.01|4179.01|9
1605231920000|2020-11-13 01:45:20|4217.12|4179.12|4216.95|4178.95|4217.16|4179.16|4216.94|4178.94|8
1605231930000|2020-11-13 01:45:30|4216.9|4178.9|4216.92|4178.92|4216.92|4178.92|4216.75|4178.75|9
1605231940000|2020-11-13 01:45:40|4217|4179|4217.02|4179.02|4217.21|4179.21|4216.95|4178.95|7
1605231950000|2020-11-13 01:45:50|4216.93|4178.93|4216.17|4178.17|4216.93|4178.93|4215.93|4177.93|10
1605231960000|2020-11-13 01:46:00|4215.97|4177.97|4216.02|4178.02|4216.07|4178.07|4215.79|4177.79|10
1605231970000|2020-11-13 01:46:10|4216.08|4178.08|4215.92|4177.92|4216.08|4178.08|4215.92|4177.92|9
1605231980000|2020-11-13 01:46:20|4215.86|4177.86|4215.69|4177.69|4215.86|4177.86|4215.69|4177.69|9
1605231990000|2020-11-13 01:46:30|4215.63|4177.63|4215.21|4177.21|4215.66|4177.66|4215.21|4177.21|9
1605232000000|2020-11-13 01:46:40|4215.1|4177.1|4214.48|4176.48|4215.1|4177.1|4214.48|4176.48|9
1605232010000|2020-11-13 01:46:50|4214.47|4176.47|4213.98|4175.98|4214.59|4176.59|4213.98|4175.98|9
1605232020000|2020-11-13 01:47:00|4213.92|4175.92|4213.59|4175.59|4213.96|4175.96|4213.59|4175.59|10
1605232030000|2020-11-13 01:47:10|4213.53|4175.53|4213.26|4175.26|4213.56|4175.56|4213.26|4175.26|10
1605232040000|2020-11-13 01:47:20|4213.25|4175.25|4212.69|4174.69|4213.25|4175.25|4212.69|4174.69|9
1605232050000|2020-11-13 01:47:30|4212.75|4174.75|4212.33|4174.33|4212.75|4174.75|4212.19|4174.19|8
1605232060000|2020-11-13 01:47:40|4212.42|4174.42|4212.8|4174.8|4212.89|4174.89|4212.42|4174.42|8
1605232070000|2020-11-13 01:47:50|4212.67|4174.67|4212.62|4174.62|4212.8|4174.8|4212.62|4174.62|9
1605232080000|2020-11-13 01:48:00|4212.59|4174.59|4212.38|4174.38|4212.63|4174.63|4212.31|4174.31|9
1605232090000|2020-11-13 01:48:10|4212.37|4174.37|4212.56|4174.56|4212.57|4174.57|4212.34|4174.34|10
1605232100000|2020-11-13 01:48:20|4212.57|4174.57|4212.48|4174.48|4212.58|4174.58|4212.42|4174.42|8
1605232110000|2020-11-13 01:48:30|4212.32|4174.32|4212.16|4174.16|4212.34|4174.34|4212.16|4174.16|10
1605232120000|2020-11-13 01:48:40|4211.92|4173.92|4211.59|4173.59|4211.99|4173.99|4211.46|4173.46|10
1605232130000|2020-11-13 01:48:50|4211.48|4173.48|4211.39|4173.39|4211.55|4173.55|4211.39|4173.39|9
1605232140000|2020-11-13 01:49:00|4211.21|4173.21|4210.96|4172.96|4211.21|4173.21|4210.96|4172.96|7
1605232150000|2020-11-13 01:49:10|4210.92|4172.92|4210.71|4172.71|4211.06|4173.06|4210.7|4172.7|10
1605232160000|2020-11-13 01:49:20|4210.77|4172.77|4210.86|4172.86|4210.91|4172.91|4210.77|4172.77|10
1605232170000|2020-11-13 01:49:30|4210.82|4172.82|4210.67|4172.67|4210.91|4172.91|4210.67|4172.67|10
1605232180000|2020-11-13 01:49:40|4210.6|4172.6|4210.76|4172.76|4210.76|4172.76|4210.5|4172.5|10
1605232190000|2020-11-13 01:49:50|4210.98|4172.98|4211.43|4173.43|4211.53|4173.53|4210.98|4172.98|9
1605232200000|2020-11-13 01:50:00|4211.51|4173.51|4211.53|4173.53|4211.69|4173.69|4211.51|4173.51|10
1605232210000|2020-11-13 01:50:10|4211.61|4173.61|4212.11|4174.11|4212.11|4174.11|4211.5|4173.5|10
1605232220000|2020-11-13 01:50:20|4212.21|4174.21|4211.94|4173.94|4212.22|4174.22|4211.94|4173.94|9
1605232230000|2020-11-13 01:50:30|4211.76|4173.76|4211.65|4173.65|4211.78|4173.78|4211.65|4173.65|9
1605232240000|2020-11-13 01:50:40|4211.48|4173.48|4211.27|4173.27|4211.48|4173.48|4211.17|4173.17|10
1605232250000|2020-11-13 01:50:50|4211|4173|4210.65|4172.65|4211|4173|4210.65|4172.65|9
1605232260000|2020-11-13 01:51:00|4210.59|4172.59|4210.18|4172.18|4210.59|4172.59|4210.18|4172.18|9
1605232270000|2020-11-13 01:51:10|4210.25|4172.25|4210.55|4172.55|4210.55|4172.55|4210.25|4172.25|10
1605232280000|2020-11-13 01:51:20|4210.58|4172.58|4210.39|4172.39|4210.63|4172.63|4210.38|4172.38|9
1605232290000|2020-11-13 01:51:30|4210.22|4172.22|4209.52|4171.52|4210.22|4172.22|4209.52|4171.52|10
1605232300000|2020-11-13 01:51:40|4209.41|4171.41|4209.06|4171.06|4209.42|4171.42|4209.01|4171.01|9
1605232310000|2020-11-13 01:51:50|4209.07|4171.07|4208.74|4170.74|4209.07|4171.07|4208.69|4170.69|9
1605232320000|2020-11-13 01:52:00|4208.71|4170.71|4209.01|4171.01|4209.04|4171.04|4208.71|4170.71|10
1605232330000|2020-11-13 01:52:10|4208.97|4170.97|4209.48|4171.48|4209.52|4171.52|4208.76|4170.76|10
1605232340000|2020-11-13 01:52:20|4209.54|4171.54|4210.53|4172.53|4210.53|4172.53|4209.54|4171.54|10
1605232350000|2020-11-13 01:52:30|4210.9|4172.9|4210.99|4172.99|4210.99|4172.99|4210.7|4172.7|10
1605232360000|2020-11-13 01:52:40|4211.16|4173.16|4211.23|4173.23|4211.23|4173.23|4210.77|4172.77|10
1605232370000|2020-11-13 01:52:50|4211.06|4173.06|4210.84|4172.84|4211.06|4173.06|4210.84|4172.84|8
1605232380000|2020-11-13 01:53:00|4210.81|4172.81|4211.04|4173.04|4211.04|4173.04|4210.79|4172.79|9
1605232390000|2020-11-13 01:53:10|4211.11|4173.11|4211.61|4173.61|4211.61|4173.61|4211.11|4173.11|7
1605232400000|2020-11-13 01:53:20|4211.71|4173.71|4211.94|4173.94|4212.01|4174.01|4211.71|4173.71|10
1605232410000|2020-11-13 01:53:30|4211.98|4173.98|4211.53|4173.53|4211.98|4173.98|4211.53|4173.53|10
1605232420000|2020-11-13 01:53:40|4211.48|4173.48|4211.18|4173.18|4211.48|4173.48|4211.18|4173.18|10
1605232430000|2020-11-13 01:53:50|4211.16|4173.16|4211.32|4173.32|4211.44|4173.44|4211.16|4173.16|10
1605232440000|2020-11-13 01:54:00|4211.18|4173.18|4210.73|4172.73|4211.18|4173.18|4210.73|4172.73|10
1605232450000|2020-11-13 01:54:10|4210.69|4172.69|4210.7|4172.7|4210.7|4172.7|4210.54|4172.54|9
1605232460000|2020-11-13 01:54:20|4210.56|4172.56|4210.51|4172.51|4210.68|4172.68|4210.48|4172.48|10
1605232470000|2020-11-13 01:54:30|4210.53|4172.53|4210.9|4172.9|4210.96|4172.96|4210.53|4172.53|10
1605232480000|2020-11-13 01:54:40|4211.02|4173.02|4211.32|4173.32|4211.32|4173.32|4210.89|4172.89|8
1605232490000|2020-11-13 01:54:50|4211.4|4173.4|4211.85|4173.85|4211.91|4173.91|4211.4|4173.4|10
1605232500000|2020-11-13 01:55:00|4211.87|4173.87|4212.15|4174.15|4212.15|4174.15|4211.87|4173.87|10
1605232510000|2020-11-13 01:55:10|4212.2|4174.2|4213.28|4175.28|4213.28|4175.28|4212.2|4174.2|10
1605232520000|2020-11-13 01:55:20|4213.32|4175.32|4212.95|4174.95|4213.4|4175.4|4212.95|4174.95|10
1605232530000|2020-11-13 01:55:30|4212.76|4174.76|4212.67|4174.67|4212.82|4174.82|4212.55|4174.55|9
1605232540000|2020-11-13 01:55:40|4212.63|4174.63|4212.11|4174.11|4212.63|4174.63|4212.01|4174.01|9
1605232550000|2020-11-13 01:55:50|4212.03|4174.03|4211.89|4173.89|4212.09|4174.09|4211.84|4173.84|9
1605232560000|2020-11-13 01:56:00|4211.86|4173.86|4210.14|4172.14|4211.86|4173.86|4210.14|4172.14|10
1605232570000|2020-11-13 01:56:10|4209.87|4171.87|4209.76|4171.76|4209.87|4171.87|4209.64|4171.64|10
1605232580000|2020-11-13 01:56:20|4209.78|4171.78|4210.23|4172.23|4210.28|4172.28|4209.58|4171.58|10
1605232590000|2020-11-13 01:56:30|4210.38|4172.38|4210.94|4172.94|4210.94|4172.94|4210.38|4172.38|10
1605232600000|2020-11-13 01:56:40|4210.96|4172.96|4211.11|4173.11|4211.17|4173.17|4210.96|4172.96|9
1605232610000|2020-11-13 01:56:50|4210.78|4172.78|4210.07|4172.07|4210.78|4172.78|4210.07|4172.07|10
1605232620000|2020-11-13 01:57:00|4210.05|4172.05|4209.77|4171.77|4210.05|4172.05|4209.77|4171.77|10
1605232630000|2020-11-13 01:57:10|4209.79|4171.79|4210.22|4172.22|4210.22|4172.22|4209.79|4171.79|8
1605232640000|2020-11-13 01:57:20|4210.26|4172.26|4210.3|4172.3|4210.38|4172.38|4210.12|4172.12|10
1605232650000|2020-11-13 01:57:30|4210.28|4172.28|4210.06|4172.06|4210.31|4172.31|4210.06|4172.06|8
1605232660000|2020-11-13 01:57:40|4210.04|4172.04|4209.79|4171.79|4210.09|4172.09|4209.78|4171.78|10
1605232670000|2020-11-13 01:57:50|4209.84|4171.84|4209.97|4171.97|4210.04|4172.04|4209.83|4171.83|10
1605232680000|2020-11-13 01:58:00|4209.94|4171.94|4209.91|4171.91|4210|4172|4209.86|4171.86|8
1605232690000|2020-11-13 01:58:10|4209.76|4171.76|4209.48|4171.48|4209.78|4171.78|4209.47|4171.47|10
1605232700000|2020-11-13 01:58:20|4209.46|4171.46|4209.04|4171.04|4209.46|4171.46|4209|4171|9
1605232710000|2020-11-13 01:58:30|4209.07|4171.07|4209.33|4171.33|4209.33|4171.33|4208.92|4170.92|9
1605232720000|2020-11-13 01:58:40|4209.32|4171.32|4209.75|4171.75|4209.75|4171.75|4209.32|4171.32|9
1605232730000|2020-11-13 01:58:50|4210.05|4172.05|4210.23|4172.23|4210.23|4172.23|4210.01|4172.01|9
1605232740000|2020-11-13 01:59:00|4210.32|4172.32|4210.46|4172.46|4210.48|4172.48|4210.32|4172.32|6
1605232750000|2020-11-13 01:59:10|4210.41|4172.41|4210.91|4172.91|4210.91|4172.91|4210.4|4172.4|9
1605232760000|2020-11-13 01:59:20|4210.84|4172.84|4210.38|4172.38|4210.85|4172.85|4210.32|4172.32|10
1605232770000|2020-11-13 01:59:30|4210.34|4172.34|4210.33|4172.33|4210.34|4172.34|4210.21|4172.21|10
1605232780000|2020-11-13 01:59:40|4210.02|4172.02|4210.3|4172.3|4210.3|4172.3|4210.02|4172.02|9
1605232790000|2020-11-13 01:59:50|4210.33|4172.33|4210.17|4172.17|4210.46|4172.46|4210.17|4172.17|8
1605232800000|2020-11-13 02:00:00|4210.22|4172.22|4210.71|4172.71|4210.71|4172.71|4210.15|4172.15|7
1605232810000|2020-11-13 02:00:10|4210.76|4172.76|4211.75|4173.75|4211.78|4173.78|4210.76|4172.76|10
1605232820000|2020-11-13 02:00:20|4212.05|4174.05|4212.18|4174.18|4212.23|4174.23|4212.04|4174.04|10
1605232830000|2020-11-13 02:00:30|4212.1|4174.1|4213.1|4175.1|4213.1|4175.1|4211.95|4173.95|10
1605232840000|2020-11-13 02:00:40|4213.35|4175.35|4214.38|4176.38|4214.48|4176.48|4213.35|4175.35|10
1605232850000|2020-11-13 02:00:50|4214.57|4176.57|4215.4|4177.4|4215.43|4177.43|4214.52|4176.52|10
1605232860000|2020-11-13 02:01:00|4215.38|4177.38|4215.61|4177.61|4215.61|4177.61|4215.33|4177.33|10
1605232870000|2020-11-13 02:01:10|4215.73|4177.73|4216.11|4178.11|4216.18|4178.18|4215.73|4177.73|9
1605232880000|2020-11-13 02:01:20|4216.17|4178.17|4216.34|4178.34|4216.45|4178.45|4216.13|4178.13|10
1605232890000|2020-11-13 02:01:30|4216.33|4178.33|4215.41|4177.41|4216.33|4178.33|4215.41|4177.41|10
1605232900000|2020-11-13 02:01:40|4215.5|4177.5|4215.58|4177.58|4215.58|4177.58|4215.47|4177.47|10
1605232910000|2020-11-13 02:01:50|4215.63|4177.63|4215.92|4177.92|4215.97|4177.97|4215.63|4177.63|9
1605232920000|2020-11-13 02:02:00|4215.97|4177.97|4216.36|4178.36|4216.37|4178.37|4215.97|4177.97|10
1605232930000|2020-11-13 02:02:10|4216.3|4178.3|4215.81|4177.81|4216.3|4178.3|4215.81|4177.81|10
1605232940000|2020-11-13 02:02:20|4215.67|4177.67|4215.2|4177.2|4215.74|4177.74|4215.2|4177.2|9
1605232950000|2020-11-13 02:02:30|4215.17|4177.17|4214.67|4176.67|4215.23|4177.23|4214.67|4176.67|10
1605232960000|2020-11-13 02:02:40|4214.7|4176.7|4215.59|4177.59|4215.59|4177.59|4214.7|4176.7|10
1605232970000|2020-11-13 02:02:50|4215.46|4177.46|4215.38|4177.38|4215.46|4177.46|4215.29|4177.29|8
1605232980000|2020-11-13 02:03:00|4215.26|4177.26|4214.98|4176.98|4215.26|4177.26|4214.96|4176.96|10
1605232990000|2020-11-13 02:03:10|4214.94|4176.94|4214.66|4176.66|4214.99|4176.99|4214.66|4176.66|7
1605233000000|2020-11-13 02:03:20|4214.7|4176.7|4214.66|4176.66|4214.74|4176.74|4214.59|4176.59|8
1605233010000|2020-11-13 02:03:30|4214.72|4176.72|4215.01|4177.01|4215.01|4177.01|4214.65|4176.65|10
1605233020000|2020-11-13 02:03:40|4214.98|4176.98|4215.35|4177.35|4215.38|4177.38|4214.98|4176.98|9
1605233030000|2020-11-13 02:03:50|4215.37|4177.37|4215.2|4177.2|4215.37|4177.37|4215.13|4177.13|9
1605233040000|2020-11-13 02:04:00|4215.21|4177.21|4215.45|4177.45|4215.52|4177.52|4215.21|4177.21|9
1605233050000|2020-11-13 02:04:10|4215.46|4177.46|4215.25|4177.25|4215.46|4177.46|4215.25|4177.25|10
1605233060000|2020-11-13 02:04:20|4215.46|4177.46|4215.71|4177.71|4215.71|4177.71|4215.46|4177.46|9
1605233070000|2020-11-13 02:04:30|4215.69|4177.69|4215.47|4177.47|4215.69|4177.69|4215.47|4177.47|8
1605233080000|2020-11-13 02:04:40|4215.56|4177.56|4215.81|4177.81|4215.85|4177.85|4215.56|4177.56|10
1605233090000|2020-11-13 02:04:50|4215.83|4177.83|4216.18|4178.18|4216.18|4178.18|4215.83|4177.83|9
1605233100000|2020-11-13 02:05:00|4216.22|4178.22|4216.32|4178.32|4216.32|4178.32|4216.12|4178.12|9
1605233110000|2020-11-13 02:05:10|4216.36|4178.36|4216.18|4178.18|4216.51|4178.51|4216.17|4178.17|10
1605233120000|2020-11-13 02:05:20|4216.15|4178.15|4215.98|4177.98|4216.25|4178.25|4215.98|4177.98|10
1605233130000|2020-11-13 02:05:30|4215.85|4177.85|4215.43|4177.43|4215.85|4177.85|4215.43|4177.43|8
1605233140000|2020-11-13 02:05:40|4215.3|4177.3|4215.34|4177.34|4215.5|4177.5|4215.3|4177.3|9
1605233150000|2020-11-13 02:05:50|4215.33|4177.33|4215.54|4177.54|4215.58|4177.58|4215.33|4177.33|10
1605233160000|2020-11-13 02:06:00|4215.56|4177.56|4215.72|4177.72|4215.85|4177.85|4215.56|4177.56|10
1605233170000|2020-11-13 02:06:10|4215.68|4177.68|4215.57|4177.57|4215.83|4177.83|4215.57|4177.57|10
1605233180000|2020-11-13 02:06:20|4215.56|4177.56|4215.4|4177.4|4215.57|4177.57|4215.4|4177.4|9
1605233190000|2020-11-13 02:06:30|4215.51|4177.51|4215.31|4177.31|4215.56|4177.56|4215.28|4177.28|10
1605233200000|2020-11-13 02:06:40|4215.36|4177.36|4215.71|4177.71|4215.71|4177.71|4215.32|4177.32|10
1605233210000|2020-11-13 02:06:50|4215.82|4177.82|4215.73|4177.73|4215.97|4177.97|4215.73|4177.73|8
1605233220000|2020-11-13 02:07:00|4215.52|4177.52|4214.58|4176.58|4215.52|4177.52|4214.58|4176.58|10
1605233230000|2020-11-13 02:07:10|4214.54|4176.54|4213.75|4175.75|4214.54|4176.54|4213.75|4175.75|10
1605233240000|2020-11-13 02:07:20|4213.52|4175.52|4213.1|4175.1|4213.53|4175.53|4213.1|4175.1|8
1605233250000|2020-11-13 02:07:30|4213.23|4175.23|4212.84|4174.84|4213.23|4175.23|4212.8|4174.8|9
1605233260000|2020-11-13 02:07:40|4212.71|4174.71|4212.58|4174.58|4212.71|4174.71|4212.52|4174.52|9
1605233270000|2020-11-13 02:07:50|4212.54|4174.54|4211.99|4173.99|4212.68|4174.68|4211.99|4173.99|10
1605233280000|2020-11-13 02:08:00|4211.79|4173.79|4211.27|4173.27|4211.84|4173.84|4211.27|4173.27|10
1605233290000|2020-11-13 02:08:10|4211.45|4173.45|4211.2|4173.2|4211.59|4173.59|4211.19|4173.19|10
1605233300000|2020-11-13 02:08:20|4211.22|4173.22|4211.05|4173.05|4211.41|4173.41|4210.99|4172.99|10
1605233310000|2020-11-13 02:08:30|4211.03|4173.03|4210.07|4172.07|4211.03|4173.03|4210.07|4172.07|10
1605233320000|2020-11-13 02:08:40|4209.76|4171.76|4206.62|4168.62|4209.76|4171.76|4206.62|4168.62|10
1605233330000|2020-11-13 02:08:50|4206.3|4168.3|4204.82|4166.82|4206.3|4168.3|4204.32|4166.32|10
1605233340000|2020-11-13 02:09:00|4205.05|4167.05|4204.03|4166.03|4205.05|4167.05|4204.03|4166.03|10
1605233350000|2020-11-13 02:09:10|4204.13|4166.13|4202.59|4164.59|4204.13|4166.13|4202.45|4164.45|10
1605233360000|2020-11-13 02:09:20|4202.37|4164.37|4200.59|4162.59|4202.44|4164.44|4200.49|4162.49|10
1605233370000|2020-11-13 02:09:30|4200.31|4162.31|4200.13|4162.13|4200.4|4162.4|4199.51|4161.51|10
1605233380000|2020-11-13 02:09:40|4200.18|4162.18|4201.21|4163.21|4201.21|4163.21|4200.18|4162.18|9
1605233390000|2020-11-13 02:09:50|4201.2|4163.2|4201.11|4163.11|4201.41|4163.41|4201.08|4163.08|10
1605233400000|2020-11-13 02:10:00|4201.18|4163.18|4200.62|4162.62|4201.22|4163.22|4200.51|4162.51|10
1605233410000|2020-11-13 02:10:10|4200.21|4162.21|4199.22|4161.22|4200.21|4162.21|4199.22|4161.22|10
1605233420000|2020-11-13 02:10:20|4198.94|4160.94|4198.44|4160.44|4198.94|4160.94|4198.4|4160.4|10
1605233430000|2020-11-13 02:10:30|4198.72|4160.72|4199.33|4161.33|4199.33|4161.33|4198.72|4160.72|10
1605233440000|2020-11-13 02:10:40|4199.52|4161.52|4199.62|4161.62|4199.67|4161.67|4199.52|4161.52|9
1605233450000|2020-11-13 02:10:50|4199.64|4161.64|4197.87|4159.87|4199.64|4161.64|4197.87|4159.87|10
1605233460000|2020-11-13 02:11:00|4198.08|4160.08|4196.36|4158.36|4198.08|4160.08|4196.36|4158.36|10
1605233470000|2020-11-13 02:11:10|4196.31|4158.31|4196.36|4158.36|4196.45|4158.45|4196.07|4158.07|10
1605233480000|2020-11-13 02:11:20|4196.34|4158.34|4196.79|4158.79|4196.87|4158.87|4196.27|4158.27|10
1605233490000|2020-11-13 02:11:30|4196.88|4158.88|4196.92|4158.92|4197.12|4159.12|4196.7|4158.7|10
1605233500000|2020-11-13 02:11:40|4196.88|4158.88|4196.93|4158.93|4197.09|4159.09|4196.88|4158.88|8
1605233510000|2020-11-13 02:11:50|4196.91|4158.91|4197.15|4159.15|4197.34|4159.34|4196.87|4158.87|10
1605233520000|2020-11-13 02:12:00|4197.19|4159.19|4198.07|4160.07|4198.07|4160.07|4197.19|4159.19|10
1605233530000|2020-11-13 02:12:10|4198.09|4160.09|4198.1|4160.1|4198.2|4160.2|4198.02|4160.02|9
1605233540000|2020-11-13 02:12:20|4198.2|4160.2|4198.24|4160.24|4198.43|4160.43|4198.2|4160.2|10
1605233550000|2020-11-13 02:12:30|4198.44|4160.44|4198.46|4160.46|4198.46|4160.46|4198.21|4160.21|10
1605233560000|2020-11-13 02:12:40|4198.73|4160.73|4199.44|4161.44|4199.44|4161.44|4198.73|4160.73|10
1605233570000|2020-11-13 02:12:50|4199.38|4161.38|4199|4161|4199.42|4161.42|4198.92|4160.92|9
1605233580000|2020-11-13 02:13:00|4199.05|4161.05|4200.27|4162.27|4200.43|4162.43|4198.96|4160.96|10
1605233590000|2020-11-13 02:13:10|4200.41|4162.41|4201.48|4163.48|4201.48|4163.48|4200.41|4162.41|10
1605233600000|2020-11-13 02:13:20|4201.61|4163.61|4202.11|4164.11|4202.11|4164.11|4201.48|4163.48|10
1605233610000|2020-11-13 02:13:30|4202.15|4164.15|4203.36|4165.36|4203.36|4165.36|4202.15|4164.15|10
1605233620000|2020-11-13 02:13:40|4203.5|4165.5|4204.62|4166.62|4204.62|4166.62|4203.5|4165.5|10
1605233630000|2020-11-13 02:13:50|4204.66|4166.66|4204.81|4166.81|4204.86|4166.86|4204.66|4166.66|9
1605233640000|2020-11-13 02:14:00|4204.78|4166.78|4204.99|4166.99|4205.37|4167.37|4204.78|4166.78|10
1605233650000|2020-11-13 02:14:10|4205.06|4167.06|4205.23|4167.23|4205.34|4167.34|4205.03|4167.03|10
1605233660000|2020-11-13 02:14:20|4204.99|4166.99|4204.31|4166.31|4204.99|4166.99|4204.26|4166.26|9
1605233670000|2020-11-13 02:14:30|4204.41|4166.41|4203.6|4165.6|4204.41|4166.41|4203.58|4165.58|10
1605233680000|2020-11-13 02:14:40|4203.62|4165.62|4203.35|4165.35|4203.62|4165.62|4203.35|4165.35|7
1605233690000|2020-11-13 02:14:50|4203.25|4165.25|4203.51|4165.51|4203.51|4165.51|4203.18|4165.18|8
1605233700000|2020-11-13 02:15:00|4203.48|4165.48|4203.04|4165.04|4203.48|4165.48|4203.04|4165.04|10
1605233710000|2020-11-13 02:15:10|4203.12|4165.12|4203.43|4165.43|4203.43|4165.43|4203.12|4165.12|10
1605233720000|2020-11-13 02:15:20|4203.4|4165.4|4203.79|4165.79|4203.88|4165.88|4203.4|4165.4|10
1605233730000|2020-11-13 02:15:30|4203.77|4165.77|4204.96|4166.96|4205.01|4167.01|4203.77|4165.77|10
1605233740000|2020-11-13 02:15:40|4204.92|4166.92|4205.18|4167.18|4205.33|4167.33|4204.92|4166.92|10
1605233750000|2020-11-13 02:15:50|4205.32|4167.32|4205.95|4167.95|4205.95|4167.95|4205.32|4167.32|10
1605233760000|2020-11-13 02:16:00|4205.92|4167.92|4204.97|4166.97|4205.92|4167.92|4204.97|4166.97|10
1605233770000|2020-11-13 02:16:10|4204.8|4166.8|4204.12|4166.12|4204.8|4166.8|4204.12|4166.12|10
1605233780000|2020-11-13 02:16:20|4204.38|4166.38|4204.44|4166.44|4204.57|4166.57|4204.22|4166.22|10
1605233790000|2020-11-13 02:16:30|4204.33|4166.33|4204.26|4166.26|4204.33|4166.33|4204|4166|10
1605233800000|2020-11-13 02:16:40|4204.17|4166.17|4204.33|4166.33|4204.35|4166.35|4204.17|4166.17|10
1605233810000|2020-11-13 02:16:50|4204.38|4166.38|4204.22|4166.22|4204.49|4166.49|4204.1|4166.1|9
1605233820000|2020-11-13 02:17:00|4204.17|4166.17|4204.18|4166.18|4204.29|4166.29|4204.09|4166.09|9
1605233830000|2020-11-13 02:17:10|4204.16|4166.16|4204.27|4166.27|4204.31|4166.31|4204.16|4166.16|9
1605233840000|2020-11-13 02:17:20|4204.34|4166.34|4204.15|4166.15|4204.37|4166.37|4204.11|4166.11|9
1605233850000|2020-11-13 02:17:30|4204.1|4166.1|4204|4166|4204.23|4166.23|4203.96|4165.96|10
1605233860000|2020-11-13 02:17:40|4204.03|4166.03|4203.76|4165.76|4204.03|4166.03|4203.76|4165.76|10
1605233870000|2020-11-13 02:17:50|4203.75|4165.75|4204.03|4166.03|4204.07|4166.07|4203.62|4165.62|10
1605233880000|2020-11-13 02:18:00|4203.83|4165.83|4204.55|4166.55|4204.59|4166.59|4203.83|4165.83|9
1605233890000|2020-11-13 02:18:10|4204.51|4166.51|4204.59|4166.59|4204.6|4166.6|4204.45|4166.45|10
1605233900000|2020-11-13 02:18:20|4204.6|4166.6|4204.98|4166.98|4204.98|4166.98|4204.6|4166.6|10
1605233910000|2020-11-13 02:18:30|4205|4167|4205.1|4167.1|4205.1|4167.1|4204.98|4166.98|7
1605233920000|2020-11-13 02:18:40|4205.18|4167.18|4206.18|4168.18|4206.18|4168.18|4205.18|4167.18|9
1605233930000|2020-11-13 02:18:50|4206.24|4168.24|4205.75|4167.75|4206.44|4168.44|4205.75|4167.75|10
1605233940000|2020-11-13 02:19:00|4205.72|4167.72|4205.55|4167.55|4206.03|4168.03|4205.55|4167.55|9
1605233950000|2020-11-13 02:19:10|4205.48|4167.48|4204.66|4166.66|4205.48|4167.48|4204.66|4166.66|10
1605233960000|2020-11-13 02:19:20|4204.62|4166.62|4203.99|4165.99|4204.65|4166.65|4203.99|4165.99|9
1605233970000|2020-11-13 02:19:30|4203.95|4165.95|4203.68|4165.68|4203.95|4165.95|4203.68|4165.68|10
1605233980000|2020-11-13 02:19:40|4203.62|4165.62|4203.64|4165.64|4203.84|4165.84|4203.62|4165.62|10
1605233990000|2020-11-13 02:19:50|4203.72|4165.72|4203.95|4165.95|4204.04|4166.04|4203.72|4165.72|8
1605234000000|2020-11-13 02:20:00|4203.98|4165.98|4203.75|4165.75|4204.01|4166.01|4203.75|4165.75|9
1605234010000|2020-11-13 02:20:10|4203.77|4165.77|4203.31|4165.31|4203.79|4165.79|4203.31|4165.31|10
1605234020000|2020-11-13 02:20:20|4203.28|4165.28|4202.87|4164.87|4203.3|4165.3|4202.87|4164.87|10
1605234030000|2020-11-13 02:20:30|4202.72|4164.72|4202.2|4164.2|4202.72|4164.72|4202.18|4164.18|9
1605234040000|2020-11-13 02:20:40|4202.34|4164.34|4202.23|4164.23|4202.38|4164.38|4202.23|4164.23|10
1605234050000|2020-11-13 02:20:50|4201.96|4163.96|4201.33|4163.33|4201.96|4163.96|4201.33|4163.33|10
1605234060000|2020-11-13 02:21:00|4201.34|4163.34|4200.58|4162.58|4201.36|4163.36|4200.58|4162.58|9
1605234070000|2020-11-13 02:21:10|4200.54|4162.54|4199.74|4161.74|4200.54|4162.54|4199.74|4161.74|10
1605234080000|2020-11-13 02:21:20|4199.75|4161.75|4199.06|4161.06|4199.75|4161.75|4199.06|4161.06|8
1605234090000|2020-11-13 02:21:30|4198.96|4160.96|4199.01|4161.01|4199.01|4161.01|4198.88|4160.88|10
1605234100000|2020-11-13 02:21:40|4199.24|4161.24|4199.75|4161.75|4199.75|4161.75|4199.24|4161.24|10
1605234110000|2020-11-13 02:21:50|4199.7|4161.7|4199.95|4161.95|4200.03|4162.03|4199.64|4161.64|10
1605234120000|2020-11-13 02:22:00|4199.91|4161.91|4199.91|4161.91|4200.17|4162.17|4199.83|4161.83|10
1605234130000|2020-11-13 02:22:10|4199.9|4161.9|4200.11|4162.11|4200.11|4162.11|4199.89|4161.89|10
1605234140000|2020-11-13 02:22:20|4199.99|4161.99|4199.37|4161.37|4200.01|4162.01|4199.33|4161.33|10
1605234150000|2020-11-13 02:22:30|4199.36|4161.36|4199|4161|4199.36|4161.36|4198.96|4160.96|9
1605234160000|2020-11-13 02:22:40|4198.96|4160.96|4198.61|4160.61|4198.96|4160.96|4198.61|4160.61|10
1605234170000|2020-11-13 02:22:50|4198.67|4160.67|4198.69|4160.69|4198.71|4160.71|4198.6|4160.6|8
1605234180000|2020-11-13 02:23:00|4198.73|4160.73|4198.27|4160.27|4198.73|4160.73|4198.22|4160.22|9
1605234190000|2020-11-13 02:23:10|4198.18|4160.18|4197.92|4159.92|4198.18|4160.18|4197.75|4159.75|9
1605234200000|2020-11-13 02:23:20|4197.66|4159.66|4197.48|4159.48|4197.78|4159.78|4197.48|4159.48|10
1605234210000|2020-11-13 02:23:30|4197.44|4159.44|4197.8|4159.8|4197.8|4159.8|4197.44|4159.44|9
1605234220000|2020-11-13 02:23:40|4197.78|4159.78|4198.2|4160.2|4198.2|4160.2|4197.78|4159.78|10
1605234230000|2020-11-13 02:23:50|4198.21|4160.21|4198.1|4160.1|4198.27|4160.27|4198.05|4160.05|10
1605234240000|2020-11-13 02:24:00|4198.15|4160.15|4197.85|4159.85|4198.31|4160.31|4197.85|4159.85|10
1605234250000|2020-11-13 02:24:10|4197.64|4159.64|4197.1|4159.1|4197.64|4159.64|4196.91|4158.91|9
1605234260000|2020-11-13 02:24:20|4196.98|4158.98|4196.2|4158.2|4197.05|4159.05|4196.2|4158.2|10
1605234270000|2020-11-13 02:24:30|4196.07|4158.07|4195.68|4157.68|4196.07|4158.07|4195.68|4157.68|10
1605234280000|2020-11-13 02:24:40|4195.49|4157.49|4195.79|4157.79|4195.79|4157.79|4195.49|4157.49|10
1605234290000|2020-11-13 02:24:50|4195.93|4157.93|4196.67|4158.67|4196.7|4158.7|4195.88|4157.88|10
1605234300000|2020-11-13 02:25:00|4196.75|4158.75|4197.66|4159.66|4197.74|4159.74|4196.75|4158.75|9
1605234310000|2020-11-13 02:25:10|4197.9|4159.9|4198.87|4160.87|4198.95|4160.95|4197.9|4159.9|10
1605234320000|2020-11-13 02:25:20|4198.91|4160.91|4199.56|4161.56|4199.56|4161.56|4198.91|4160.91|10
1605234330000|2020-11-13 02:25:30|4199.39|4161.39|4199.57|4161.57|4199.74|4161.74|4199.39|4161.39|10
1605234340000|2020-11-13 02:25:40|4199.5|4161.5|4199.71|4161.71|4199.71|4161.71|4199.5|4161.5|9
1605234350000|2020-11-13 02:25:50|4199.72|4161.72|4199.27|4161.27|4199.77|4161.77|4199.26|4161.26|8
1605234360000|2020-11-13 02:26:00|4199.16|4161.16|4198.48|4160.48|4199.16|4161.16|4198.48|4160.48|9
1605234370000|2020-11-13 02:26:10|4198.38|4160.38|4198.34|4160.34|4198.43|4160.43|4198.34|4160.34|10
1605234380000|2020-11-13 02:26:20|4198.44|4160.44|4197.8|4159.8|4198.56|4160.56|4197.78|4159.78|10
1605234390000|2020-11-13 02:26:30|4197.75|4159.75|4197.49|4159.49|4197.75|4159.75|4197.36|4159.36|10
1605234400000|2020-11-13 02:26:40|4197.35|4159.35|4196.67|4158.67|4197.45|4159.45|4196.67|4158.67|10
1605234410000|2020-11-13 02:26:50|4196.45|4158.45|4196.65|4158.65|4196.65|4158.65|4196.37|4158.37|10
1605234420000|2020-11-13 02:27:00|4196.75|4158.75|4197.69|4159.69|4197.69|4159.69|4196.71|4158.71|9
1605234430000|2020-11-13 02:27:10|4197.74|4159.74|4198.3|4160.3|4198.33|4160.33|4197.74|4159.74|9
1605234440000|2020-11-13 02:27:20|4198.27|4160.27|4198.34|4160.34|4198.38|4160.38|4198.13|4160.13|10
1605234450000|2020-11-13 02:27:30|4198.26|4160.26|4198.67|4160.67|4198.75|4160.75|4198.26|4160.26|10
1605234460000|2020-11-13 02:27:40|4198.68|4160.68|4198.61|4160.61|4198.71|4160.71|4198.61|4160.61|8
1605234470000|2020-11-13 02:27:50|4198.56|4160.56|4198.7|4160.7|4198.7|4160.7|4198.54|4160.54|10
1605234480000|2020-11-13 02:28:00|4198.58|4160.58|4198.51|4160.51|4198.61|4160.61|4198.51|4160.51|10
1605234490000|2020-11-13 02:28:10|4198.33|4160.33|4198.03|4160.03|4198.47|4160.47|4198.03|4160.03|9
1605234500000|2020-11-13 02:28:20|4198.01|4160.01|4197.23|4159.23|4198.02|4160.02|4197.23|4159.23|10
1605234510000|2020-11-13 02:28:30|4197.21|4159.21|4196.82|4158.82|4197.29|4159.29|4196.82|4158.82|10
1605234520000|2020-11-13 02:28:40|4196.86|4158.86|4196.82|4158.82|4196.87|4158.87|4196.69|4158.69|10
1605234530000|2020-11-13 02:28:50|4196.84|4158.84|4197.38|4159.38|4197.38|4159.38|4196.71|4158.71|10
1605234540000|2020-11-13 02:29:00|4197.44|4159.44|4197.82|4159.82|4197.82|4159.82|4197.4|4159.4|9
1605234550000|2020-11-13 02:29:10|4197.81|4159.81|4197.86|4159.86|4198.07|4160.07|4197.81|4159.81|10
1605234560000|2020-11-13 02:29:20|4197.88|4159.88|4197.66|4159.66|4197.88|4159.88|4197.66|4159.66|10
1605234570000|2020-11-13 02:29:30|4197.44|4159.44|4196.98|4158.98|4197.44|4159.44|4196.98|4158.98|10
1605234580000|2020-11-13 02:29:40|4196.86|4158.86|4196.5|4158.5|4196.86|4158.86|4196.47|4158.47|9
1605234590000|2020-11-13 02:29:50|4196.43|4158.43|4196.11|4158.11|4196.43|4158.43|4196.11|4158.11|10
1605234600000|2020-11-13 02:30:00|4196.23|4158.23|4196.16|4158.16|4196.37|4158.37|4196.16|4158.16|10
1605234610000|2020-11-13 02:30:10|4196.09|4158.09|4195.91|4157.91|4196.12|4158.12|4195.87|4157.87|10
1605234620000|2020-11-13 02:30:20|4195.9|4157.9|4195.82|4157.82|4195.92|4157.92|4195.8|4157.8|8
1605234630000|2020-11-13 02:30:30|4195.77|4157.77|4195.06|4157.06|4195.77|4157.77|4195.06|4157.06|10
1605234640000|2020-11-13 02:30:40|4195.07|4157.07|4194.69|4156.69|4195.09|4157.09|4194.51|4156.51|9
1605234650000|2020-11-13 02:30:50|4194.64|4156.64|4194.23|4156.23|4194.64|4156.64|4194.23|4156.23|10
1605234660000|2020-11-13 02:31:00|4194.25|4156.25|4194.25|4156.25|4194.53|4156.53|4194.04|4156.04|10
1605234670000|2020-11-13 02:31:10|4194.3|4156.3|4194.64|4156.64|4194.65|4156.65|4194.3|4156.3|9
1605234680000|2020-11-13 02:31:20|4194.74|4156.74|4195.59|4157.59|4195.59|4157.59|4194.74|4156.74|10
1605234690000|2020-11-13 02:31:30|4195.64|4157.64|4196.68|4158.68|4196.68|4158.68|4195.63|4157.63|9
1605234700000|2020-11-13 02:31:40|4197.28|4159.28|4198.67|4160.67|4198.67|4160.67|4197.28|4159.28|10
1605234710000|2020-11-13 02:31:50|4198.62|4160.62|4198.32|4160.32|4198.62|4160.62|4198.18|4160.18|10
1605234720000|2020-11-13 02:32:00|4198.25|4160.25|4198.33|4160.33|4198.43|4160.43|4198.23|4160.23|9
1605234730000|2020-11-13 02:32:10|4198.18|4160.18|4199.19|4161.19|4199.27|4161.27|4198.18|4160.18|10
1605234740000|2020-11-13 02:32:20|4199.13|4161.13|4199.71|4161.71|4199.74|4161.74|4199.13|4161.13|10
1605234750000|2020-11-13 02:32:30|4199.66|4161.66|4199.2|4161.2|4199.66|4161.66|4199.12|4161.12|10
1605234760000|2020-11-13 02:32:40|4199.14|4161.14|4198.42|4160.42|4199.14|4161.14|4198.42|4160.42|10
1605234770000|2020-11-13 02:32:50|4198.54|4160.54|4198.52|4160.52|4198.54|4160.54|4198.28|4160.28|10
1605234780000|2020-11-13 02:33:00|4198.59|4160.59|4198.77|4160.77|4198.88|4160.88|4198.58|4160.58|10
1605234790000|2020-11-13 02:33:10|4198.93|4160.93|4199.88|4161.88|4199.88|4161.88|4198.93|4160.93|9
1605234800000|2020-11-13 02:33:20|4199.65|4161.65|4200.47|4162.47|4200.47|4162.47|4199.57|4161.57|10
1605234810000|2020-11-13 02:33:30|4200.5|4162.5|4200.16|4162.16|4200.5|4162.5|4200.16|4162.16|9
1605234820000|2020-11-13 02:33:40|4200.17|4162.17|4200.52|4162.52|4200.52|4162.52|4200.17|4162.17|8
1605234830000|2020-11-13 02:33:50|4200.49|4162.49|4201|4163|4201.01|4163.01|4200.41|4162.41|9
1605234840000|2020-11-13 02:34:00|4201.05|4163.05|4201.09|4163.09|4201.09|4163.09|4200.83|4162.83|9
1605234850000|2020-11-13 02:34:10|4201.07|4163.07|4201.2|4163.2|4201.26|4163.26|4201.07|4163.07|10
1605234860000|2020-11-13 02:34:20|4201.29|4163.29|4201.36|4163.36|4201.45|4163.45|4201.29|4163.29|10
1605234870000|2020-11-13 02:34:30|4201.35|4163.35|4201.23|4163.23|4201.41|4163.41|4201.19|4163.19|9
1605234880000|2020-11-13 02:34:40|4201.24|4163.24|4200.43|4162.43|4201.24|4163.24|4200.43|4162.43|10
1605234890000|2020-11-13 02:34:50|4200.38|4162.38|4200.09|4162.09|4200.38|4162.38|4199.88|4161.88|10
1605234900000|2020-11-13 02:35:00|4200.18|4162.18|4200.21|4162.21|4200.35|4162.35|4200.12|4162.12|8
1605234910000|2020-11-13 02:35:10|4200.09|4162.09|4200.26|4162.26|4200.27|4162.27|4200.06|4162.06|10
1605234920000|2020-11-13 02:35:20|4200.29|4162.29|4200.71|4162.71|4200.71|4162.71|4200.29|4162.29|9
1605234930000|2020-11-13 02:35:30|4200.74|4162.74|4200.36|4162.36|4200.74|4162.74|4200.35|4162.35|7
1605234940000|2020-11-13 02:35:40|4200.28|4162.28|4200.49|4162.49|4200.5|4162.5|4200.22|4162.22|9
1605234950000|2020-11-13 02:35:50|4200.57|4162.57|4200.48|4162.48|4200.72|4162.72|4200.48|4162.48|10
1605234960000|2020-11-13 02:36:00|4200.56|4162.56|4200.63|4162.63|4200.63|4162.63|4200.31|4162.31|10
1605234970000|2020-11-13 02:36:10|4200.7|4162.7|4200.71|4162.71|4200.71|4162.71|4200.61|4162.61|7
1605234980000|2020-11-13 02:36:20|4200.85|4162.85|4200.61|4162.61|4200.85|4162.85|4200.61|4162.61|10
1605234990000|2020-11-13 02:36:30|4200.62|4162.62|4200.68|4162.68|4200.75|4162.75|4200.61|4162.61|8
1605235000000|2020-11-13 02:36:40|4200.67|4162.67|4200.68|4162.68|4200.69|4162.69|4200.56|4162.56|8
1605235010000|2020-11-13 02:36:50|4200.66|4162.66|4200.59|4162.59|4200.67|4162.67|4200.48|4162.48|6
1605235020000|2020-11-13 02:37:00|4200.64|4162.64|4200.43|4162.43|4200.64|4162.64|4200.4|4162.4|9
1605235030000|2020-11-13 02:37:10|4200.45|4162.45|4200.53|4162.53|4200.57|4162.57|4200.43|4162.43|9
1605235040000|2020-11-13 02:37:20|4200.47|4162.47|4200.39|4162.39|4200.63|4162.63|4200.39|4162.39|9
1605235050000|2020-11-13 02:37:30|4200.36|4162.36|4200.19|4162.19|4200.36|4162.36|4200.19|4162.19|10
1605235060000|2020-11-13 02:37:40|4200.22|4162.22|4199.77|4161.77|4200.22|4162.22|4199.62|4161.62|10
1605235070000|2020-11-13 02:37:50|4199.85|4161.85|4199.46|4161.46|4199.9|4161.9|4199.42|4161.42|10
1605235080000|2020-11-13 02:38:00|4199.44|4161.44|4199.15|4161.15|4199.45|4161.45|4199.1|4161.1|9
1605235090000|2020-11-13 02:38:10|4199.21|4161.21|4198.74|4160.74|4199.21|4161.21|4198.74|4160.74|10
1605235100000|2020-11-13 02:38:20|4198.53|4160.53|4198.08|4160.08|4198.53|4160.53|4198.08|4160.08|9
1605235110000|2020-11-13 02:38:30|4198.03|4160.03|4197.68|4159.68|4198.03|4160.03|4197.61|4159.61|9
1605235120000|2020-11-13 02:38:40|4197.63|4159.63|4197.89|4159.89|4197.89|4159.89|4197.54|4159.54|10
1605235130000|2020-11-13 02:38:50|4197.94|4159.94|4197.99|4159.99|4198.02|4160.02|4197.88|4159.88|10
1605235140000|2020-11-13 02:39:00|4198.04|4160.04|4198.08|4160.08|4198.23|4160.23|4197.99|4159.99|8
1605235150000|2020-11-13 02:39:10|4197.98|4159.98|4197.75|4159.75|4197.99|4159.99|4197.73|4159.73|10
1605235160000|2020-11-13 02:39:20|4197.65|4159.65|4197.44|4159.44|4197.68|4159.68|4197.44|4159.44|9
1605235170000|2020-11-13 02:39:30|4197.43|4159.43|4197.19|4159.19|4197.43|4159.43|4197.19|4159.19|10
1605235180000|2020-11-13 02:39:40|4197.23|4159.23|4197.4|4159.4|4197.4|4159.4|4197.2|4159.2|10
1605235190000|2020-11-13 02:39:50|4197.43|4159.43|4197.34|4159.34|4197.53|4159.53|4197.34|4159.34|9
1605235200000|2020-11-13 02:40:00|4197.06|4159.06|4196.97|4158.97|4197.18|4159.18|4196.92|4158.92|10
1605235210000|2020-11-13 02:40:10|4196.84|4158.84|4196.88|4158.88|4196.9|4158.9|4196.83|4158.83|10
1605235220000|2020-11-13 02:40:20|4196.9|4158.9|4196.98|4158.98|4197.04|4159.04|4196.87|4158.87|9
1605235230000|2020-11-13 02:40:30|4197|4159|4196.84|4158.84|4197|4159|4196.79|4158.79|8
1605235240000|2020-11-13 02:40:40|4196.81|4158.81|4196.98|4158.98|4196.98|4158.98|4196.81|4158.81|7
1605235250000|2020-11-13 02:40:50|4197.02|4159.02|4196.98|4158.98|4197.02|4159.02|4196.93|4158.93|8
1605235260000|2020-11-13 02:41:00|4196.85|4158.85|4196.98|4158.98|4196.98|4158.98|4196.83|4158.83|9
1605235270000|2020-11-13 02:41:10|4196.93|4158.93|4197.58|4159.58|4197.58|4159.58|4196.91|4158.91|9
1605235280000|2020-11-13 02:41:20|4197.6|4159.6|4198.4|4160.4|4198.44|4160.44|4197.6|4159.6|10
1605235290000|2020-11-13 02:41:30|4198.67|4160.67|4198.69|4160.69|4198.79|4160.79|4198.55|4160.55|9
1605235300000|2020-11-13 02:41:40|4198.72|4160.72|4198.98|4160.98|4198.98|4160.98|4198.72|4160.72|10
1605235310000|2020-11-13 02:41:50|4198.96|4160.96|4199.25|4161.25|4199.25|4161.25|4198.95|4160.95|8
1605235320000|2020-11-13 02:42:00|4199.17|4161.17|4199.35|4161.35|4199.36|4161.36|4198.97|4160.97|10
1605235330000|2020-11-13 02:42:10|4199.39|4161.39|4200.12|4162.12|4200.12|4162.12|4199.39|4161.39|10
1605235340000|2020-11-13 02:42:20|4199.78|4161.78|4199.58|4161.58|4199.86|4161.86|4199.55|4161.55|10
1605235350000|2020-11-13 02:42:30|4199.57|4161.57|4198.76|4160.76|4199.57|4161.57|4198.76|4160.76|10
1605235360000|2020-11-13 02:42:40|4198.72|4160.72|4198.54|4160.54|4198.72|4160.72|4198.47|4160.47|10
1605235370000|2020-11-13 02:42:50|4198.39|4160.39|4197.34|4159.34|4198.39|4160.39|4197.34|4159.34|9
1605235380000|2020-11-13 02:43:00|4197.08|4159.08|4196.46|4158.46|4197.08|4159.08|4196.46|4158.46|10
1605235390000|2020-11-13 02:43:10|4196.64|4158.64|4197.03|4159.03|4197.03|4159.03|4196.64|4158.64|9
1605235400000|2020-11-13 02:43:20|4197.05|4159.05|4196.87|4158.87|4197.18|4159.18|4196.82|4158.82|10
1605235410000|2020-11-13 02:43:30|4196.94|4158.94|4196.16|4158.16|4197|4159|4196.16|4158.16|9
1605235420000|2020-11-13 02:43:40|4196.04|4158.04|4195.41|4157.41|4196.04|4158.04|4195.41|4157.41|10
1605235430000|2020-11-13 02:43:50|4195.43|4157.43|4195.95|4157.95|4195.95|4157.95|4195.43|4157.43|9
1605235440000|2020-11-13 02:44:00|4195.88|4157.88|4196.26|4158.26|4196.26|4158.26|4195.88|4157.88|10
1605235450000|2020-11-13 02:44:10|4196.2|4158.2|4196.28|4158.28|4196.36|4158.36|4196.01|4158.01|9
1605235460000|2020-11-13 02:44:20|4196.14|4158.14|4195.74|4157.74|4196.23|4158.23|4195.74|4157.74|10
1605235470000|2020-11-13 02:44:30|4195.76|4157.76|4195.55|4157.55|4195.76|4157.76|4195.53|4157.53|9
1605235480000|2020-11-13 02:44:40|4195.59|4157.59|4195.25|4157.25|4195.59|4157.59|4195.22|4157.22|9
1605235490000|2020-11-13 02:44:50|4195.19|4157.19|4195.14|4157.14|4195.32|4157.32|4195.14|4157.14|9
1605235500000|2020-11-13 02:45:00|4195.1|4157.1|4194.82|4156.82|4195.1|4157.1|4194.73|4156.73|10
1605235510000|2020-11-13 02:45:10|4194.78|4156.78|4194.87|4156.87|4194.88|4156.88|4194.68|4156.68|9
1605235520000|2020-11-13 02:45:20|4194.8|4156.8|4195.09|4157.09|4195.09|4157.09|4194.59|4156.59|10
1605235530000|2020-11-13 02:45:30|4195.21|4157.21|4195.86|4157.86|4195.86|4157.86|4195.21|4157.21|9
1605235540000|2020-11-13 02:45:40|4196.06|4158.06|4196.48|4158.48|4196.48|4158.48|4195.99|4157.99|10
1605235550000|2020-11-13 02:45:50|4196.45|4158.45|4196.96|4158.96|4197.01|4159.01|4196.45|4158.45|10
1605235560000|2020-11-13 02:46:00|4196.95|4158.95|4197.08|4159.08|4197.08|4159.08|4196.92|4158.92|8
1605235570000|2020-11-13 02:46:10|4197.03|4159.03|4196.66|4158.66|4197.13|4159.13|4196.66|4158.66|9
1605235580000|2020-11-13 02:46:20|4196.56|4158.56|4196.65|4158.65|4196.72|4158.72|4196.46|4158.46|9
1605235590000|2020-11-13 02:46:30|4196.57|4158.57|4196.82|4158.82|4196.82|4158.82|4196.44|4158.44|7
1605235600000|2020-11-13 02:46:40|4196.79|4158.79|4197.01|4159.01|4197.01|4159.01|4196.76|4158.76|9
1605235610000|2020-11-13 02:46:50|4197.02|4159.02|4196.96|4158.96|4197.14|4159.14|4196.96|4158.96|9
1605235620000|2020-11-13 02:47:00|4197|4159|4197|4159|4197|4159|4196.78|4158.78|10
1605235630000|2020-11-13 02:47:10|4197.03|4159.03|4197.03|4159.03|4197.25|4159.25|4196.95|4158.95|9
1605235640000|2020-11-13 02:47:20|4197.01|4159.01|4197.34|4159.34|4197.34|4159.34|4196.85|4158.85|9
1605235650000|2020-11-13 02:47:30|4197.22|4159.22|4197.51|4159.51|4197.51|4159.51|4197.16|4159.16|9
1605235660000|2020-11-13 02:47:40|4197.63|4159.63|4197.79|4159.79|4197.83|4159.83|4197.53|4159.53|9
1605235670000|2020-11-13 02:47:50|4197.77|4159.77|4197.96|4159.96|4198.06|4160.06|4197.74|4159.74|9
1605235680000|2020-11-13 02:48:00|4198.03|4160.03|4198.69|4160.69|4198.69|4160.69|4198.03|4160.03|10
1605235690000|2020-11-13 02:48:10|4198.71|4160.71|4199.13|4161.13|4199.13|4161.13|4198.71|4160.71|8
1605235700000|2020-11-13 02:48:20|4199.33|4161.33|4199.57|4161.57|4199.57|4161.57|4199.31|4161.31|9
1605235710000|2020-11-13 02:48:30|4199.56|4161.56|4199.65|4161.65|4199.65|4161.65|4199.51|4161.51|9
1605235720000|2020-11-13 02:48:40|4199.66|4161.66|4199.81|4161.81|4199.81|4161.81|4199.66|4161.66|10
1605235730000|2020-11-13 02:48:50|4199.8|4161.8|4199.91|4161.91|4199.95|4161.95|4199.73|4161.73|9
1605235740000|2020-11-13 02:49:00|4199.9|4161.9|4200.09|4162.09|4200.09|4162.09|4199.78|4161.78|8
1605235750000|2020-11-13 02:49:10|4199.99|4161.99|4200.44|4162.44|4200.44|4162.44|4199.99|4161.99|10
1605235760000|2020-11-13 02:49:20|4200.45|4162.45|4200.43|4162.43|4200.65|4162.65|4200.43|4162.43|9
1605235770000|2020-11-13 02:49:30|4200.44|4162.44|4200.71|4162.71|4200.75|4162.75|4200.44|4162.44|10
1605235780000|2020-11-13 02:49:40|4200.73|4162.73|4200.8|4162.8|4200.8|4162.8|4200.6|4162.6|10
1605235790000|2020-11-13 02:49:50|4200.79|4162.79|4200.94|4162.94|4200.94|4162.94|4200.78|4162.78|10
1605235800000|2020-11-13 02:50:00|4200.9|4162.9|4200.95|4162.95|4201.03|4163.03|4200.89|4162.89|9
1605235810000|2020-11-13 02:50:10|4201|4163|4201.22|4163.22|4201.26|4163.26|4200.94|4162.94|10
1605235820000|2020-11-13 02:50:20|4201.49|4163.49|4201.89|4163.89|4201.9|4163.9|4201.48|4163.48|9
1605235830000|2020-11-13 02:50:30|4201.97|4163.97|4202.12|4164.12|4202.12|4164.12|4201.92|4163.92|10
1605235840000|2020-11-13 02:50:40|4202.24|4164.24|4202.97|4164.97|4203.04|4165.04|4202.24|4164.24|9
1605235850000|2020-11-13 02:50:50|4202.95|4164.95|4202.98|4164.98|4203.09|4165.09|4202.95|4164.95|9
1605235860000|2020-11-13 02:51:00|4203.02|4165.02|4202.98|4164.98|4203.11|4165.11|4202.93|4164.93|8
1605235870000|2020-11-13 02:51:10|4202.99|4164.99|4202.82|4164.82|4203|4165|4202.82|4164.82|7
1605235880000|2020-11-13 02:51:20|4202.8|4164.8|4203.77|4165.77|4203.77|4165.77|4202.73|4164.73|10
1605235890000|2020-11-13 02:51:30|4204.01|4166.01|4204.81|4166.81|4204.81|4166.81|4203.95|4165.95|9
1605235900000|2020-11-13 02:51:40|4204.71|4166.71|4204.76|4166.76|4204.81|4166.81|4204.69|4166.69|9
1605235910000|2020-11-13 02:51:50|4204.7|4166.7|4204.81|4166.81|4204.81|4166.81|4204.65|4166.65|9
1605235920000|2020-11-13 02:52:00|4204.88|4166.88|4205.17|4167.17|4205.17|4167.17|4204.88|4166.88|8
1605235930000|2020-11-13 02:52:10|4205.2|4167.2|4205.44|4167.44|4205.45|4167.45|4205.17|4167.17|8
1605235940000|2020-11-13 02:52:20|4205.51|4167.51|4205.82|4167.82|4205.89|4167.89|4205.51|4167.51|10
1605235950000|2020-11-13 02:52:30|4205.81|4167.81|4205.05|4167.05|4205.81|4167.81|4205.05|4167.05|10
1605235960000|2020-11-13 02:52:40|4205.06|4167.06|4205.14|4167.14|4205.2|4167.2|4205.04|4167.04|9
1605235970000|2020-11-13 02:52:50|4205.17|4167.17|4205.29|4167.29|4205.36|4167.36|4205.17|4167.17|8
1605235980000|2020-11-13 02:53:00|4205.19|4167.19|4204.65|4166.65|4205.19|4167.19|4204.61|4166.61|9
1605235990000|2020-11-13 02:53:10|4204.55|4166.55|4204.07|4166.07|4204.55|4166.55|4203.92|4165.92|10
1605236000000|2020-11-13 02:53:20|4204.06|4166.06|4203.39|4165.39|4204.06|4166.06|4203.23|4165.23|9
1605236010000|2020-11-13 02:53:30|4203.37|4165.37|4203.26|4165.26|4203.43|4165.43|4203.26|4165.26|7
1605236020000|2020-11-13 02:53:40|4203.27|4165.27|4203.32|4165.32|4203.32|4165.32|4203.2|4165.2|10
1605236030000|2020-11-13 02:53:50|4203.36|4165.36|4203.28|4165.28|4203.38|4165.38|4203.28|4165.28|9
1605236040000|2020-11-13 02:54:00|4203.24|4165.24|4203.23|4165.23|4203.24|4165.24|4203.11|4165.11|9
1605236050000|2020-11-13 02:54:10|4203.17|4165.17|4203.26|4165.26|4203.3|4165.3|4203.14|4165.14|9
1605236060000|2020-11-13 02:54:20|4203.23|4165.23|4203.31|4165.31|4203.36|4165.36|4203.05|4165.05|10
1605236070000|2020-11-13 02:54:30|4203.24|4165.24|4203.84|4165.84|4203.84|4165.84|4203.24|4165.24|10
1605236080000|2020-11-13 02:54:40|4203.86|4165.86|4203.72|4165.72|4203.92|4165.92|4203.72|4165.72|9
1605236090000|2020-11-13 02:54:50|4203.92|4165.92|4203.53|4165.53|4203.92|4165.92|4203.51|4165.51|10
1605236100000|2020-11-13 02:55:00|4203.55|4165.55|4203.53|4165.53|4203.68|4165.68|4203.4|4165.4|10
1605236110000|2020-11-13 02:55:10|4203.72|4165.72|4203.92|4165.92|4204.02|4166.02|4203.72|4165.72|8
1605236120000|2020-11-13 02:55:20|4203.95|4165.95|4203.88|4165.88|4204.02|4166.02|4203.8|4165.8|10
1605236130000|2020-11-13 02:55:30|4203.72|4165.72|4203.96|4165.96|4203.96|4165.96|4203.71|4165.71|10
1605236140000|2020-11-13 02:55:40|4203.88|4165.88|4203.88|4165.88|4204.03|4166.03|4203.73|4165.73|10
1605236150000|2020-11-13 02:55:50|4203.93|4165.93|4203.22|4165.22|4203.97|4165.97|4203.22|4165.22|9
1605236160000|2020-11-13 02:56:00|4203.26|4165.26|4202.6|4164.6|4203.26|4165.26|4202.59|4164.59|10
1605236170000|2020-11-13 02:56:10|4202.61|4164.61|4201.9|4163.9|4202.61|4164.61|4201.9|4163.9|10
1605236180000|2020-11-13 02:56:20|4201.81|4163.81|4201.57|4163.57|4201.81|4163.81|4201.57|4163.57|8
1605236190000|2020-11-13 02:56:30|4201.64|4163.64|4201.75|4163.75|4201.75|4163.75|4201.6|4163.6|7
1605236200000|2020-11-13 02:56:40|4201.83|4163.83|4201.8|4163.8|4201.96|4163.96|4201.72|4163.72|9
1605236210000|2020-11-13 02:56:50|4201.72|4163.72|4201.95|4163.95|4201.96|4163.96|4201.72|4163.72|9
1605236220000|2020-11-13 02:57:00|4201.94|4163.94|4202.77|4164.77|4202.77|4164.77|4201.94|4163.94|10
1605236230000|2020-11-13 02:57:10|4202.83|4164.83|4202.79|4164.79|4203.06|4165.06|4202.79|4164.79|9
1605236240000|2020-11-13 02:57:20|4203|4165|4203.14|4165.14|4203.41|4165.41|4203|4165|9
1605236250000|2020-11-13 02:57:30|4203.07|4165.07|4202.68|4164.68|4203.07|4165.07|4202.68|4164.68|9
1605236260000|2020-11-13 02:57:40|4202.61|4164.61|4202.43|4164.43|4202.63|4164.63|4202.43|4164.43|9
1605236270000|2020-11-13 02:57:50|4202.45|4164.45|4201.71|4163.71|4202.46|4164.46|4201.71|4163.71|9
1605236280000|2020-11-13 02:58:00|4201.72|4163.72|4201.42|4163.42|4201.74|4163.74|4201.38|4163.38|9
1605236290000|2020-11-13 02:58:10|4201.32|4163.32|4201.12|4163.12|4201.32|4163.32|4201.12|4163.12|8
1605236300000|2020-11-13 02:58:20|4201.16|4163.16|4201.18|4163.18|4201.27|4163.27|4201.16|4163.16|9
1605236310000|2020-11-13 02:58:30|4201.22|4163.22|4201.32|4163.32|4201.35|4163.35|4201.22|4163.22|9
1605236320000|2020-11-13 02:58:40|4201.35|4163.35|4201.55|4163.55|4201.58|4163.58|4201.35|4163.35|10
1605236330000|2020-11-13 02:58:50|4201.56|4163.56|4201.18|4163.18|4201.56|4163.56|4201.15|4163.15|10
1605236340000|2020-11-13 02:59:00|4201.19|4163.19|4201.42|4163.42|4201.42|4163.42|4201.12|4163.12|9
1605236350000|2020-11-13 02:59:10|4201.4|4163.4|4201.42|4163.42|4201.5|4163.5|4201.27|4163.27|8
1605236360000|2020-11-13 02:59:20|4201.5|4163.5|4201.53|4163.53|4201.62|4163.62|4201.37|4163.37|10
1605236370000|2020-11-13 02:59:30|4201.59|4163.59|4202.17|4164.17|4202.17|4164.17|4201.52|4163.52|7
1605236380000|2020-11-13 02:59:40|4202.13|4164.13|4202.1|4164.1|4202.35|4164.35|4202.1|4164.1|8
1605236390000|2020-11-13 02:59:50|4202.09|4164.09|4202.02|4164.02|4202.09|4164.09|4201.87|4163.87|8
1605236400000|2020-11-13 03:00:00|4201.98|4163.98|4201.97|4163.97|4201.98|4163.98|4201.45|4163.45|9
1605236410000|2020-11-13 03:00:10|4202.05|4164.05|4202.5|4164.5|4202.57|4164.57|4202.05|4164.05|10
1605236420000|2020-11-13 03:00:20|4202.48|4164.48|4202.75|4164.75|4202.77|4164.77|4202.48|4164.48|10
1605236430000|2020-11-13 03:00:30|4202.72|4164.72|4202.81|4164.81|4202.89|4164.89|4202.72|4164.72|7
1605236440000|2020-11-13 03:00:40|4202.95|4164.95|4203.36|4165.36|4203.36|4165.36|4202.87|4164.87|9
1605236450000|2020-11-13 03:00:50|4203.47|4165.47|4204.25|4166.25|4204.25|4166.25|4203.47|4165.47|10
1605236460000|2020-11-13 03:01:00|4204.42|4166.42|4205.23|4167.23|4205.23|4167.23|4204.41|4166.41|10
1605236470000|2020-11-13 03:01:10|4205.18|4167.18|4206.01|4168.01|4206.11|4168.11|4205.18|4167.18|10
1605236480000|2020-11-13 03:01:20|4206.09|4168.09|4206.81|4168.81|4206.81|4168.81|4206.09|4168.09|8
1605236490000|2020-11-13 03:01:30|4206.99|4168.99|4207.15|4169.15|4207.16|4169.16|4206.99|4168.99|8
1605236500000|2020-11-13 03:01:40|4207.17|4169.17|4207.67|4169.67|4207.67|4169.67|4207.08|4169.08|10
1605236510000|2020-11-13 03:01:50|4207.68|4169.68|4207.94|4169.94|4208.01|4170.01|4207.66|4169.66|10
1605236520000|2020-11-13 03:02:00|4207.97|4169.97|4207.27|4169.27|4208.12|4170.12|4207.27|4169.27|8
1605236530000|2020-11-13 03:02:10|4207.25|4169.25|4207.07|4169.07|4207.25|4169.25|4207.07|4169.07|9
1605236540000|2020-11-13 03:02:20|4207.03|4169.03|4207.06|4169.06|4207.09|4169.09|4207.02|4169.02|8
1605236550000|2020-11-13 03:02:30|4206.9|4168.9|4206.91|4168.91|4207.06|4169.06|4206.8|4168.8|9
1605236560000|2020-11-13 03:02:40|4206.96|4168.96|4206.96|4168.96|4207.01|4169.01|4206.92|4168.92|7
1605236570000|2020-11-13 03:02:50|4207.03|4169.03|4206.79|4168.79|4207.07|4169.07|4206.79|4168.79|9
1605236580000|2020-11-13 03:03:00|4206.78|4168.78|4206.76|4168.76|4206.88|4168.88|4206.74|4168.74|9
1605236590000|2020-11-13 03:03:10|4206.75|4168.75|4206.59|4168.59|4206.75|4168.75|4206.59|4168.59|7
1605236600000|2020-11-13 03:03:20|4206.6|4168.6|4206.72|4168.72|4206.72|4168.72|4206.6|4168.6|8
1605236610000|2020-11-13 03:03:30|4206.7|4168.7|4206.59|4168.59|4206.78|4168.78|4206.59|4168.59|8
1605236620000|2020-11-13 03:03:40|4206.56|4168.56|4206|4168|4206.56|4168.56|4206|4168|10
1605236630000|2020-11-13 03:03:50|4205.96|4167.96|4205.8|4167.8|4205.97|4167.97|4205.63|4167.63|10
1605236640000|2020-11-13 03:04:00|4205.69|4167.69|4205.76|4167.76|4206.04|4168.04|4205.69|4167.69|10
1605236650000|2020-11-13 03:04:10|4205.77|4167.77|4204.96|4166.96|4205.78|4167.78|4204.96|4166.96|6
1605236660000|2020-11-13 03:04:20|4204.94|4166.94|4204.5|4166.5|4204.94|4166.94|4204.5|4166.5|9
1605236670000|2020-11-13 03:04:30|4204.53|4166.53|4204.48|4166.48|4204.67|4166.67|4204.46|4166.46|10
1605236680000|2020-11-13 03:04:40|4204.52|4166.52|4204.41|4166.41|4204.52|4166.52|4204.21|4166.21|8
1605236690000|2020-11-13 03:04:50|4204.52|4166.52|4205.65|4167.65|4205.65|4167.65|4204.52|4166.52|10
1605236700000|2020-11-13 03:05:00|4205.8|4167.8|4205.97|4167.97|4205.97|4167.97|4205.67|4167.67|9
1605236710000|2020-11-13 03:05:10|4205.98|4167.98|4207.2|4169.2|4207.2|4169.2|4205.98|4167.98|10
1605236720000|2020-11-13 03:05:20|4207.14|4169.14|4207.49|4169.49|4207.49|4169.49|4207.14|4169.14|10
1605236730000|2020-11-13 03:05:30|4207.52|4169.52|4207.1|4169.1|4207.52|4169.52|4207.1|4169.1|9
1605236740000|2020-11-13 03:05:40|4206.95|4168.95|4206.36|4168.36|4206.95|4168.95|4206.36|4168.36|9
1605236750000|2020-11-13 03:05:50|4206.3|4168.3|4205.97|4167.97|4206.3|4168.3|4205.97|4167.97|8
1605236760000|2020-11-13 03:06:00|4206.04|4168.04|4206.06|4168.06|4206.23|4168.23|4206.04|4168.04|10
1605236770000|2020-11-13 03:06:10|4206.1|4168.1|4205.63|4167.63|4206.1|4168.1|4205.63|4167.63|9
1605236780000|2020-11-13 03:06:20|4205.6|4167.6|4206.21|4168.21|4206.21|4168.21|4205.6|4167.6|9
1605236790000|2020-11-13 03:06:30|4206.19|4168.19|4206.36|4168.36|4206.36|4168.36|4206.19|4168.19|8
1605236800000|2020-11-13 03:06:40|4206.39|4168.39|4206.5|4168.5|4206.55|4168.55|4206.14|4168.14|9
1605236810000|2020-11-13 03:06:50|4206.51|4168.51|4206.31|4168.31|4206.51|4168.51|4206.31|4168.31|10
1605236820000|2020-11-13 03:07:00|4206.32|4168.32|4205.7|4167.7|4206.32|4168.32|4205.67|4167.67|10
1605236830000|2020-11-13 03:07:10|4205.73|4167.73|4205.49|4167.49|4205.73|4167.73|4205.32|4167.32|9
1605236840000|2020-11-13 03:07:20|4205.41|4167.41|4205.68|4167.68|4205.68|4167.68|4205.36|4167.36|10
1605236850000|2020-11-13 03:07:30|4205.76|4167.76|4205.95|4167.95|4205.95|4167.95|4205.71|4167.71|10
1605236860000|2020-11-13 03:07:40|4205.81|4167.81|4206.19|4168.19|4206.28|4168.28|4205.81|4167.81|9
1605236870000|2020-11-13 03:07:50|4206.16|4168.16|4205.75|4167.75|4206.16|4168.16|4205.75|4167.75|10
1605236880000|2020-11-13 03:08:00|4205.69|4167.69|4205.76|4167.76|4205.76|4167.76|4205.65|4167.65|9
1605236890000|2020-11-13 03:08:10|4205.82|4167.82|4205.89|4167.89|4205.9|4167.9|4205.79|4167.79|10
1605236900000|2020-11-13 03:08:20|4205.97|4167.97|4205.1|4167.1|4205.97|4167.97|4205.1|4167.1|10
1605236910000|2020-11-13 03:08:30|4204.94|4166.94|4204.43|4166.43|4204.94|4166.94|4204.43|4166.43|9
1605236920000|2020-11-13 03:08:40|4204.47|4166.47|4204.43|4166.43|4204.5|4166.5|4204.39|4166.39|10
1605236930000|2020-11-13 03:08:50|4204.45|4166.45|4204.04|4166.04|4204.46|4166.46|4204.04|4166.04|10
1605236940000|2020-11-13 03:09:00|4204.02|4166.02|4203.85|4165.85|4204.03|4166.03|4203.84|4165.84|10
1605236950000|2020-11-13 03:09:10|4203.84|4165.84|4203.77|4165.77|4203.86|4165.86|4203.73|4165.73|10
1605236960000|2020-11-13 03:09:20|4203.71|4165.71|4203.4|4165.4|4203.72|4165.72|4203.4|4165.4|9
1605236970000|2020-11-13 03:09:30|4203.33|4165.33|4203.11|4165.11|4203.33|4165.33|4203.06|4165.06|10
1605236980000|2020-11-13 03:09:40|4203.09|4165.09|4203.24|4165.24|4203.45|4165.45|4203.09|4165.09|10
1605236990000|2020-11-13 03:09:50|4203.19|4165.19|4203.23|4165.23|4203.43|4165.43|4203.19|4165.19|10
1605237000000|2020-11-13 03:10:00|4203.3|4165.3|4203.12|4165.12|4203.3|4165.3|4203.1|4165.1|6
1605237010000|2020-11-13 03:10:10|4203.14|4165.14|4203.05|4165.05|4203.31|4165.31|4203.05|4165.05|9
1605237020000|2020-11-13 03:10:20|4203.07|4165.07|4202.97|4164.97|4203.09|4165.09|4202.85|4164.85|8
1605237030000|2020-11-13 03:10:30|4202.89|4164.89|4202.44|4164.44|4202.92|4164.92|4202.44|4164.44|9
1605237040000|2020-11-13 03:10:40|4202.43|4164.43|4203.16|4165.16|4203.16|4165.16|4202.41|4164.41|10
1605237050000|2020-11-13 03:10:50|4203.09|4165.09|4203.64|4165.64|4203.64|4165.64|4203.08|4165.08|10
1605237060000|2020-11-13 03:11:00|4203.65|4165.65|4203.62|4165.62|4203.83|4165.83|4203.46|4165.46|10
1605237070000|2020-11-13 03:11:10|4203.35|4165.35|4202.29|4164.29|4203.35|4165.35|4202.29|4164.29|10
1605237080000|2020-11-13 03:11:20|4202.14|4164.14|4202.51|4164.51|4202.79|4164.79|4202.14|4164.14|10
1605237090000|2020-11-13 03:11:30|4202.48|4164.48|4202.56|4164.56|4202.62|4164.62|4202.48|4164.48|8
1605237100000|2020-11-13 03:11:40|4202.51|4164.51|4202.49|4164.49|4202.52|4164.52|4202.38|4164.38|10
1605237110000|2020-11-13 03:11:50|4202.43|4164.43|4202.23|4164.23|4202.45|4164.45|4202.23|4164.23|9
1605237120000|2020-11-13 03:12:00|4202.22|4164.22|4202.07|4164.07|4202.3|4164.3|4202.02|4164.02|9
1605237130000|2020-11-13 03:12:10|4202.04|4164.04|4201.65|4163.65|4202.07|4164.07|4201.65|4163.65|10
1605237140000|2020-11-13 03:12:20|4201.62|4163.62|4201.31|4163.31|4201.62|4163.62|4201.22|4163.22|10
1605237150000|2020-11-13 03:12:30|4201.29|4163.29|4201.09|4163.09|4201.43|4163.43|4201.09|4163.09|10
1605237160000|2020-11-13 03:12:40|4201.01|4163.01|4200.5|4162.5|4201.01|4163.01|4200.5|4162.5|10
1605237170000|2020-11-13 03:12:50|4200.57|4162.57|4200.52|4162.52|4200.6|4162.6|4200.49|4162.49|9
1605237180000|2020-11-13 03:13:00|4200.5|4162.5|4200.68|4162.68|4200.84|4162.84|4200.5|4162.5|8
1605237190000|2020-11-13 03:13:10|4200.77|4162.77|4201.16|4163.16|4201.16|4163.16|4200.72|4162.72|9
1605237200000|2020-11-13 03:13:20|4201.2|4163.2|4201.81|4163.81|4201.81|4163.81|4201.2|4163.2|10
1605237210000|2020-11-13 03:13:30|4201.86|4163.86|4201.98|4163.98|4201.98|4163.98|4201.78|4163.78|10
1605237220000|2020-11-13 03:13:40|4202.03|4164.03|4201.91|4163.91|4202.16|4164.16|4201.91|4163.91|9
1605237230000|2020-11-13 03:13:50|4201.86|4163.86|4201.86|4163.86|4201.88|4163.88|4201.79|4163.79|8
1605237240000|2020-11-13 03:14:00|4201.9|4163.9|4201.87|4163.87|4201.9|4163.9|4201.76|4163.76|5
1605237250000|2020-11-13 03:14:10|4201.89|4163.89|4201.88|4163.88|4201.99|4163.99|4201.86|4163.86|8
1605237260000|2020-11-13 03:14:20|4201.97|4163.97|4201.83|4163.83|4202.07|4164.07|4201.83|4163.83|9
1605237270000|2020-11-13 03:14:30|4201.69|4163.69|4201.39|4163.39|4201.69|4163.69|4201.39|4163.39|7
1605237280000|2020-11-13 03:14:40|4201.32|4163.32|4201.27|4163.27|4201.32|4163.32|4201.21|4163.21|10
1605237290000|2020-11-13 03:14:50|4201.28|4163.28|4201.04|4163.04|4201.32|4163.32|4201.04|4163.04|10
1605237300000|2020-11-13 03:15:00|4201.03|4163.03|4201.56|4163.56|4201.59|4163.59|4200.94|4162.94|10
1605237310000|2020-11-13 03:15:10|4201.66|4163.66|4201.73|4163.73|4201.82|4163.82|4201.66|4163.66|10
1605237320000|2020-11-13 03:15:20|4201.77|4163.77|4201.87|4163.87|4201.87|4163.87|4201.67|4163.67|9
1605237330000|2020-11-13 03:15:30|4201.98|4163.98|4201.98|4163.98|4201.98|4163.98|4201.82|4163.82|9
1605237340000|2020-11-13 03:15:40|4201.99|4163.99|4202.21|4164.21|4202.21|4164.21|4201.94|4163.94|9
1605237350000|2020-11-13 03:15:50|4202.2|4164.2|4202.23|4164.23|4202.29|4164.29|4202.2|4164.2|10
1605237360000|2020-11-13 03:16:00|4202.28|4164.28|4201.95|4163.95|4202.33|4164.33|4201.93|4163.93|9
1605237370000|2020-11-13 03:16:10|4201.9|4163.9|4201.8|4163.8|4201.9|4163.9|4201.77|4163.77|9
1605237380000|2020-11-13 03:16:20|4201.78|4163.78|4201.65|4163.65|4201.84|4163.84|4201.62|4163.62|10
1605237390000|2020-11-13 03:16:30|4201.69|4163.69|4201.54|4163.54|4201.74|4163.74|4201.54|4163.54|10
1605237400000|2020-11-13 03:16:40|4201.26|4163.26|4200.98|4162.98|4201.26|4163.26|4200.98|4162.98|9
1605237410000|2020-11-13 03:16:50|4200.85|4162.85|4201.67|4163.67|4201.67|4163.67|4200.85|4162.85|10
1605237420000|2020-11-13 03:17:00|4201.64|4163.64|4201.52|4163.52|4201.76|4163.76|4201.4|4163.4|8
1605237430000|2020-11-13 03:17:10|4201.46|4163.46|4202.18|4164.18|4202.18|4164.18|4201.46|4163.46|9
1605237440000|2020-11-13 03:17:20|4202.37|4164.37|4202.41|4164.41|4202.58|4164.58|4202.19|4164.19|10
1605237450000|2020-11-13 03:17:30|4202.5|4164.5|4202.27|4164.27|4202.5|4164.5|4202.27|4164.27|8
1605237460000|2020-11-13 03:17:40|4202.23|4164.23|4202.19|4164.19|4202.31|4164.31|4202.19|4164.19|6
1605237470000|2020-11-13 03:17:50|4202.09|4164.09|4201.51|4163.51|4202.09|4164.09|4201.51|4163.51|10
1605237480000|2020-11-13 03:18:00|4201.49|4163.49|4201.6|4163.6|4201.65|4163.65|4201.49|4163.49|9
1605237490000|2020-11-13 03:18:10|4201.52|4163.52|4201.3|4163.3|4201.56|4163.56|4201.24|4163.24|10
1605237500000|2020-11-13 03:18:20|4201.23|4163.23|4201.5|4163.5|4201.5|4163.5|4201.1|4163.1|10
1605237510000|2020-11-13 03:18:30|4201.48|4163.48|4201.56|4163.56|4201.57|4163.57|4201.43|4163.43|9
1605237520000|2020-11-13 03:18:40|4201.48|4163.48|4201.31|4163.31|4201.55|4163.55|4201.22|4163.22|9
1605237530000|2020-11-13 03:18:50|4201.18|4163.18|4200.74|4162.74|4201.22|4163.22|4200.74|4162.74|9
1605237540000|2020-11-13 03:19:00|4200.7|4162.7|4200.75|4162.75|4200.79|4162.79|4200.7|4162.7|8
1605237550000|2020-11-13 03:19:10|4200.74|4162.74|4201.32|4163.32|4201.32|4163.32|4200.74|4162.74|10
1605237560000|2020-11-13 03:19:20|4201.18|4163.18|4201.66|4163.66|4201.66|4163.66|4201.18|4163.18|10
1605237570000|2020-11-13 03:19:30|4201.82|4163.82|4202.08|4164.08|4202.19|4164.19|4201.82|4163.82|10
1605237580000|2020-11-13 03:19:40|4202.11|4164.11|4202.75|4164.75|4202.79|4164.79|4202.11|4164.11|10
1605237590000|2020-11-13 03:19:50|4202.93|4164.93|4202.86|4164.86|4203.06|4165.06|4202.86|4164.86|9
1605237600000|2020-11-13 03:20:00|4202.89|4164.89|4202.87|4164.87|4202.93|4164.93|4202.84|4164.84|9
1605237610000|2020-11-13 03:20:10|4202.91|4164.91|4203.22|4165.22|4203.26|4165.26|4202.91|4164.91|8
1605237620000|2020-11-13 03:20:20|4203.28|4165.28|4203.26|4165.26|4203.56|4165.56|4203.26|4165.26|10
1605237630000|2020-11-13 03:20:30|4203.24|4165.24|4202.59|4164.59|4203.24|4165.24|4202.59|4164.59|9
1605237640000|2020-11-13 03:20:40|4202.48|4164.48|4202.34|4164.34|4202.48|4164.48|4202.34|4164.34|9
1605237650000|2020-11-13 03:20:50|4202.37|4164.37|4202.43|4164.43|4202.43|4164.43|4202.32|4164.32|10
1605237660000|2020-11-13 03:21:00|4202.46|4164.46|4202.56|4164.56|4202.59|4164.59|4202.37|4164.37|9
1605237670000|2020-11-13 03:21:10|4202.59|4164.59|4202.85|4164.85|4202.85|4164.85|4202.57|4164.57|10
1605237680000|2020-11-13 03:21:20|4203.01|4165.01|4202.97|4164.97|4203.04|4165.04|4202.89|4164.89|9
1605237690000|2020-11-13 03:21:30|4203.14|4165.14|4203.42|4165.42|4203.53|4165.53|4203.13|4165.13|8
1605237700000|2020-11-13 03:21:40|4203.45|4165.45|4203.5|4165.5|4203.5|4165.5|4203.2|4165.2|10
1605237710000|2020-11-13 03:21:50|4203.51|4165.51|4203.95|4165.95|4203.95|4165.95|4203.46|4165.46|9
1605237720000|2020-11-13 03:22:00|4204|4166|4204.28|4166.28|4204.41|4166.41|4203.96|4165.96|9
1605237730000|2020-11-13 03:22:10|4204.29|4166.29|4204.43|4166.43|4204.47|4166.47|4204.16|4166.16|9
1605237740000|2020-11-13 03:22:20|4204.46|4166.46|4204.47|4166.47|4204.5|4166.5|4204.3|4166.3|8
1605237750000|2020-11-13 03:22:30|4204.59|4166.59|4204.48|4166.48|4204.59|4166.59|4204.39|4166.39|9
1605237760000|2020-11-13 03:22:40|4204.52|4166.52|4204.61|4166.61|4204.61|4166.61|4204.36|4166.36|7
1605237770000|2020-11-13 03:22:50|4204.51|4166.51|4204.84|4166.84|4204.84|4166.84|4204.4|4166.4|9
1605237780000|2020-11-13 03:23:00|4204.77|4166.77|4205.01|4167.01|4205.01|4167.01|4204.74|4166.74|7
1605237790000|2020-11-13 03:23:10|4205.07|4167.07|4205.79|4167.79|4205.79|4167.79|4204.96|4166.96|10
1605237800000|2020-11-13 03:23:20|4205.69|4167.69|4206.14|4168.14|4206.14|4168.14|4205.66|4167.66|10
1605237810000|2020-11-13 03:23:30|4206.18|4168.18|4206.65|4168.65|4206.65|4168.65|4206.18|4168.18|10
1605237820000|2020-11-13 03:23:40|4206.66|4168.66|4206.49|4168.49|4206.67|4168.67|4206.49|4168.49|9
1605237830000|2020-11-13 03:23:50|4206.51|4168.51|4206.99|4168.99|4206.99|4168.99|4206.43|4168.43|10
1605237840000|2020-11-13 03:24:00|4207.05|4169.05|4208.34|4170.34|4208.34|4170.34|4207.05|4169.05|9
1605237850000|2020-11-13 03:24:10|4208.37|4170.37|4208.02|4170.02|4208.37|4170.37|4207.9|4169.9|9
1605237860000|2020-11-13 03:24:20|4207.77|4169.77|4207.2|4169.2|4207.88|4169.88|4207.2|4169.2|8
1605237870000|2020-11-13 03:24:30|4207.05|4169.05|4206.82|4168.82|4207.05|4169.05|4206.62|4168.62|10
1605237880000|2020-11-13 03:24:40|4206.9|4168.9|4207.15|4169.15|4207.15|4169.15|4206.9|4168.9|9
1605237890000|2020-11-13 03:24:50|4207.09|4169.09|4206.91|4168.91|4207.22|4169.22|4206.71|4168.71|8
1605237900000|2020-11-13 03:25:00|4206.89|4168.89|4206.62|4168.62|4206.91|4168.91|4206.61|4168.61|9
1605237910000|2020-11-13 03:25:10|4206.51|4168.51|4205.89|4167.89|4206.6|4168.6|4205.78|4167.78|10
1605237920000|2020-11-13 03:25:20|4205.94|4167.94|4205.84|4167.84|4205.99|4167.99|4205.59|4167.59|10
1605237930000|2020-11-13 03:25:30|4205.81|4167.81|4206.25|4168.25|4206.25|4168.25|4205.78|4167.78|8
1605237940000|2020-11-13 03:25:40|4206.34|4168.34|4206.93|4168.93|4206.93|4168.93|4206.34|4168.34|9
1605237950000|2020-11-13 03:25:50|4206.94|4168.94|4207.43|4169.43|4207.43|4169.43|4206.94|4168.94|10
1605237960000|2020-11-13 03:26:00|4207.49|4169.49|4207.86|4169.86|4207.95|4169.95|4207.49|4169.49|10
1605237970000|2020-11-13 03:26:10|4207.76|4169.76|4207.78|4169.78|4207.9|4169.9|4207.67|4169.67|10
1605237980000|2020-11-13 03:26:20|4207.86|4169.86|4207.86|4169.86|4207.91|4169.91|4207.86|4169.86|5
1605237990000|2020-11-13 03:26:30|4207.88|4169.88|4208.5|4170.5|4208.51|4170.51|4207.88|4169.88|10
1605238000000|2020-11-13 03:26:40|4208.6|4170.6|4208.98|4170.98|4208.98|4170.98|4208.59|4170.59|10
1605238010000|2020-11-13 03:26:50|4208.94|4170.94|4209.66|4171.66|4209.66|4171.66|4208.94|4170.94|10
1605238020000|2020-11-13 03:27:00|4209.55|4171.55|4209.7|4171.7|4209.73|4171.73|4209.5|4171.5|9
1605238030000|2020-11-13 03:27:10|4209.77|4171.77|4209.62|4171.62|4209.84|4171.84|4209.36|4171.36|10
1605238040000|2020-11-13 03:27:20|4209.52|4171.52|4208.86|4170.86|4209.63|4171.63|4208.86|4170.86|10
1605238050000|2020-11-13 03:27:30|4208.78|4170.78|4209.1|4171.1|4209.19|4171.19|4208.78|4170.78|10
1605238060000|2020-11-13 03:27:40|4209.09|4171.09|4208.86|4170.86|4209.15|4171.15|4208.86|4170.86|8
1605238070000|2020-11-13 03:27:50|4208.89|4170.89|4208.7|4170.7|4208.94|4170.94|4208.59|4170.59|10
1605238080000|2020-11-13 03:28:00|4208.52|4170.52|4208.48|4170.48|4208.61|4170.61|4208.47|4170.47|9
1605238090000|2020-11-13 03:28:10|4208.57|4170.57|4208.69|4170.69|4208.71|4170.71|4208.51|4170.51|8
1605238100000|2020-11-13 03:28:20|4208.67|4170.67|4208.92|4170.92|4208.93|4170.93|4208.67|4170.67|9
1605238110000|2020-11-13 03:28:30|4208.96|4170.96|4209.11|4171.11|4209.11|4171.11|4208.96|4170.96|8
1605238120000|2020-11-13 03:28:40|4209.25|4171.25|4209.59|4171.59|4209.6|4171.6|4209.23|4171.23|10
1605238130000|2020-11-13 03:28:50|4209.63|4171.63|4209.57|4171.57|4209.63|4171.63|4209.45|4171.45|10
1605238140000|2020-11-13 03:29:00|4209.63|4171.63|4209.62|4171.62|4209.78|4171.78|4209.6|4171.6|8
1605238150000|2020-11-13 03:29:10|4209.63|4171.63|4209.62|4171.62|4209.74|4171.74|4209.62|4171.62|8
1605238160000|2020-11-13 03:29:20|4209.54|4171.54|4209.31|4171.31|4209.54|4171.54|4209.31|4171.31|8
1605238170000|2020-11-13 03:29:30|4209.35|4171.35|4208.83|4170.83|4209.35|4171.35|4208.83|4170.83|10
1605238180000|2020-11-13 03:29:40|4208.92|4170.92|4208.93|4170.93|4209.12|4171.12|4208.91|4170.91|10
1605238190000|2020-11-13 03:29:50|4208.71|4170.71|4208.64|4170.64|4208.72|4170.72|4208.61|4170.61|9
1605238200000|2020-11-13 03:30:00|4208.66|4170.66|4208.54|4170.54|4208.87|4170.87|4208.54|4170.54|10
1605238210000|2020-11-13 03:30:10|4208.56|4170.56|4208.18|4170.18|4208.56|4170.56|4208.18|4170.18|8
1605238220000|2020-11-13 03:30:20|4208.17|4170.17|4208.21|4170.21|4208.3|4170.3|4208.14|4170.14|7
1605238230000|2020-11-13 03:30:30|4208.18|4170.18|4207.91|4169.91|4208.18|4170.18|4207.88|4169.88|9
1605238240000|2020-11-13 03:30:40|4207.96|4169.96|4207.95|4169.95|4207.96|4169.96|4207.51|4169.51|10
1605238250000|2020-11-13 03:30:50|4207.94|4169.94|4208.58|4170.58|4208.58|4170.58|4207.94|4169.94|8
1605238260000|2020-11-13 03:31:00|4208.79|4170.79|4208.61|4170.61|4208.79|4170.79|4208.37|4170.37|9
1605238270000|2020-11-13 03:31:10|4208.7|4170.7|4208.74|4170.74|4208.74|4170.74|4208.35|4170.35|10
1605238280000|2020-11-13 03:31:20|4208.73|4170.73|4208.74|4170.74|4208.81|4170.81|4208.6|4170.6|10
1605238290000|2020-11-13 03:31:30|4208.82|4170.82|4208.92|4170.92|4208.92|4170.92|4208.52|4170.52|10
1605238300000|2020-11-13 03:31:40|4209.09|4171.09|4209.43|4171.43|4209.45|4171.45|4209.09|4171.09|10
1605238310000|2020-11-13 03:31:50|4209.5|4171.5|4209.72|4171.72|4209.78|4171.78|4209.5|4171.5|9
1605238320000|2020-11-13 03:32:00|4209.82|4171.82|4210.04|4172.04|4210.04|4172.04|4209.82|4171.82|7
1605238330000|2020-11-13 03:32:10|4210.13|4172.13|4210.28|4172.28|4210.57|4172.57|4210.13|4172.13|10
1605238340000|2020-11-13 03:32:20|4210.25|4172.25|4210.65|4172.65|4210.72|4172.72|4210.25|4172.25|8
1605238350000|2020-11-13 03:32:30|4211|4173|4210.39|4172.39|4211|4173|4210.35|4172.35|9
1605238360000|2020-11-13 03:32:40|4210.22|4172.22|4210.37|4172.37|4210.47|4172.47|4210.22|4172.22|10
1605238370000|2020-11-13 03:32:50|4210.45|4172.45|4210.99|4172.99|4210.99|4172.99|4210.45|4172.45|9
1605238380000|2020-11-13 03:33:00|4211.1|4173.1|4210.33|4172.33|4211.12|4173.12|4210.32|4172.32|9
1605238390000|2020-11-13 03:33:10|4210.3|4172.3|4210.59|4172.59|4210.59|4172.59|4210.09|4172.09|9
1605238400000|2020-11-13 03:33:20|4210.71|4172.71|4211.14|4173.14|4211.21|4173.21|4210.71|4172.71|10
1605238410000|2020-11-13 03:33:30|4211.05|4173.05|4211.32|4173.32|4211.41|4173.41|4210.99|4172.99|10
1605238420000|2020-11-13 03:33:40|4211.53|4173.53|4211.67|4173.67|4211.81|4173.81|4211.52|4173.52|9
1605238430000|2020-11-13 03:33:50|4211.63|4173.63|4212.41|4174.41|4212.41|4174.41|4211.5|4173.5|9
1605238440000|2020-11-13 03:34:00|4212.49|4174.49|4212.88|4174.88|4213.06|4175.06|4212.49|4174.49|10
1605238450000|2020-11-13 03:34:10|4212.81|4174.81|4212.74|4174.74|4212.86|4174.86|4212.74|4174.74|10
1605238460000|2020-11-13 03:34:20|4212.77|4174.77|4212.04|4174.04|4212.77|4174.77|4212.04|4174.04|10
1605238470000|2020-11-13 03:34:30|4212.01|4174.01|4212.16|4174.16|4212.45|4174.45|4212.01|4174.01|10
1605238480000|2020-11-13 03:34:40|4212.15|4174.15|4211.96|4173.96|4212.26|4174.26|4211.68|4173.68|10
1605238490000|2020-11-13 03:34:50|4211.92|4173.92|4211.86|4173.86|4212|4174|4211.8|4173.8|10
1605238500000|2020-11-13 03:35:00|4211.89|4173.89|4211.66|4173.66|4211.89|4173.89|4211.66|4173.66|8
1605238510000|2020-11-13 03:35:10|4211.67|4173.67|4211.6|4173.6|4211.7|4173.7|4211.55|4173.55|8
1605238520000|2020-11-13 03:35:20|4211.8|4173.8|4212.28|4174.28|4212.38|4174.38|4211.8|4173.8|10
1605238530000|2020-11-13 03:35:30|4212.36|4174.36|4213.05|4175.05|4213.05|4175.05|4212.36|4174.36|9
1605238540000|2020-11-13 03:35:40|4213.11|4175.11|4213.5|4175.5|4213.53|4175.53|4213.11|4175.11|10
1605238550000|2020-11-13 03:35:50|4213.49|4175.49|4213.34|4175.34|4213.51|4175.51|4213.32|4175.32|10
1605238560000|2020-11-13 03:36:00|4213.4|4175.4|4213.81|4175.81|4213.81|4175.81|4213.26|4175.26|10
1605238570000|2020-11-13 03:36:10|4213.77|4175.77|4214.09|4176.09|4214.13|4176.13|4213.62|4175.62|9
1605238580000|2020-11-13 03:36:20|4214.18|4176.18|4214.41|4176.41|4214.41|4176.41|4214.18|4176.18|9
1605238590000|2020-11-13 03:36:30|4214.4|4176.4|4214.86|4176.86|4214.94|4176.94|4214.4|4176.4|9
1605238600000|2020-11-13 03:36:40|4214.91|4176.91|4214.52|4176.52|4214.91|4176.91|4214.52|4176.52|9
1605238610000|2020-11-13 03:36:50|4214.65|4176.65|4214.61|4176.61|4214.66|4176.66|4214.55|4176.55|9
1605238620000|2020-11-13 03:37:00|4214.66|4176.66|4215.92|4177.92|4215.94|4177.94|4214.58|4176.58|10
1605238630000|2020-11-13 03:37:10|4216.32|4178.32|4216.71|4178.71|4216.71|4178.71|4216.3|4178.3|9
1605238640000|2020-11-13 03:37:20|4216.66|4178.66|4216.89|4178.89|4216.89|4178.89|4216.63|4178.63|9
1605238650000|2020-11-13 03:37:30|4217.03|4179.03|4217.13|4179.13|4217.13|4179.13|4216.94|4178.94|10
1605238660000|2020-11-13 03:37:40|4217.31|4179.31|4217.59|4179.59|4217.62|4179.62|4217.31|4179.31|10
1605238670000|2020-11-13 03:37:50|4217.58|4179.58|4217.32|4179.32|4217.67|4179.67|4217.32|4179.32|9
1605238680000|2020-11-13 03:38:00|4217.16|4179.16|4216.99|4178.99|4217.16|4179.16|4216.99|4178.99|10
1605238690000|2020-11-13 03:38:10|4217.05|4179.05|4216.96|4178.96|4217.05|4179.05|4216.77|4178.77|10
1605238700000|2020-11-13 03:38:20|4216.95|4178.95|4217.24|4179.24|4217.24|4179.24|4216.95|4178.95|10
1605238710000|2020-11-13 03:38:30|4217.2|4179.2|4217.32|4179.32|4217.35|4179.35|4217.2|4179.2|9
1605238720000|2020-11-13 03:38:40|4217.34|4179.34|4217.61|4179.61|4217.71|4179.71|4217.34|4179.34|8
1605238730000|2020-11-13 03:38:50|4217.67|4179.67|4217.73|4179.73|4217.76|4179.76|4217.67|4179.67|8
1605238740000|2020-11-13 03:39:00|4217.82|4179.82|4217.73|4179.73|4217.92|4179.92|4217.72|4179.72|8
1605238750000|2020-11-13 03:39:10|4217.64|4179.64|4217.64|4179.64|4217.78|4179.78|4217.64|4179.64|10
1605238760000|2020-11-13 03:39:20|4217.58|4179.58|4217.85|4179.85|4217.92|4179.92|4217.58|4179.58|9
1605238770000|2020-11-13 03:39:30|4217.96|4179.96|4218.05|4180.05|4218.16|4180.16|4217.96|4179.96|10
1605238780000|2020-11-13 03:39:40|4217.99|4179.99|4218.03|4180.03|4218.11|4180.11|4217.95|4179.95|10
1605238790000|2020-11-13 03:39:50|4218.05|4180.05|4217.92|4179.92|4218.05|4180.05|4217.88|4179.88|8
1605238800000|2020-11-13 03:40:00|4217.97|4179.97|4217.65|4179.65|4217.98|4179.98|4217.65|4179.65|9
1605238810000|2020-11-13 03:40:10|4217.57|4179.57|4217.18|4179.18|4217.57|4179.57|4217.18|4179.18|10
1605238820000|2020-11-13 03:40:20|4217.11|4179.11|4216.77|4178.77|4217.11|4179.11|4216.77|4178.77|7
1605238830000|2020-11-13 03:40:30|4216.78|4178.78|4215.54|4177.54|4216.78|4178.78|4215.41|4177.41|10
1605238840000|2020-11-13 03:40:40|4215.48|4177.48|4215.05|4177.05|4215.48|4177.48|4214.55|4176.55|9
1605238850000|2020-11-13 03:40:50|4215.04|4177.04|4214.86|4176.86|4215.04|4177.04|4214.85|4176.85|10
1605238860000|2020-11-13 03:41:00|4214.87|4176.87|4215.02|4177.02|4215.08|4177.08|4214.77|4176.77|10
1605238870000|2020-11-13 03:41:10|4214.97|4176.97|4214.86|4176.86|4215|4177|4214.7|4176.7|10
1605238880000|2020-11-13 03:41:20|4214.74|4176.74|4214.7|4176.7|4214.84|4176.84|4214.7|4176.7|9
1605238890000|2020-11-13 03:41:30|4214.68|4176.68|4214.51|4176.51|4214.68|4176.68|4214.45|4176.45|9
1605238900000|2020-11-13 03:41:40|4214.42|4176.42|4214.42|4176.42|4214.52|4176.52|4214.25|4176.25|9
1605238910000|2020-11-13 03:41:50|4214.44|4176.44|4214.1|4176.1|4214.44|4176.44|4213.91|4175.91|9
1605238920000|2020-11-13 03:42:00|4214.06|4176.06|4213.6|4175.6|4214.06|4176.06|4213.6|4175.6|10
1605238930000|2020-11-13 03:42:10|4213.66|4175.66|4213.8|4175.8|4213.84|4175.84|4213.63|4175.63|9
1605238940000|2020-11-13 03:42:20|4213.76|4175.76|4213.65|4175.65|4213.8|4175.8|4213.65|4175.65|8
1605238950000|2020-11-13 03:42:30|4213.83|4175.83|4213.99|4175.99|4213.99|4175.99|4213.83|4175.83|9
1605238960000|2020-11-13 03:42:40|4214|4176|4214.01|4176.01|4214.01|4176.01|4213.86|4175.86|9
1605238970000|2020-11-13 03:42:50|4214.03|4176.03|4213.93|4175.93|4214.08|4176.08|4213.92|4175.92|6
1605238980000|2020-11-13 03:43:00|4213.97|4175.97|4213.55|4175.55|4214.03|4176.03|4213.53|4175.53|10
1605238990000|2020-11-13 03:43:10|4213.57|4175.57|4213.55|4175.55|4213.75|4175.75|4213.52|4175.52|10
1605239000000|2020-11-13 03:43:20|4213.64|4175.64|4213.8|4175.8|4213.8|4175.8|4213.6|4175.6|8
1605239010000|2020-11-13 03:43:30|4213.85|4175.85|4213.97|4175.97|4214.06|4176.06|4213.83|4175.83|10
1605239020000|2020-11-13 03:43:40|4214.02|4176.02|4214.35|4176.35|4214.35|4176.35|4214.02|4176.02|10
1605239030000|2020-11-13 03:43:50|4214.47|4176.47|4214.78|4176.78|4214.78|4176.78|4214.37|4176.37|9
1605239040000|2020-11-13 03:44:00|4214.86|4176.86|4214.31|4176.31|4215.05|4177.05|4214.31|4176.31|10
1605239050000|2020-11-13 03:44:10|4214.25|4176.25|4215.25|4177.25|4215.25|4177.25|4214.25|4176.25|9
1605239060000|2020-11-13 03:44:20|4215.44|4177.44|4215.56|4177.56|4215.68|4177.68|4215.44|4177.44|9
1605239070000|2020-11-13 03:44:30|4215.63|4177.63|4215.47|4177.47|4215.82|4177.82|4215.47|4177.47|9
1605239080000|2020-11-13 03:44:40|4215.48|4177.48|4216.16|4178.16|4216.16|4178.16|4215.48|4177.48|10
1605239090000|2020-11-13 03:44:50|4216.27|4178.27|4216.48|4178.48|4216.5|4178.5|4216.25|4178.25|10
1605239100000|2020-11-13 03:45:00|4216.53|4178.53|4216.34|4178.34|4216.56|4178.56|4216.22|4178.22|10
1605239110000|2020-11-13 03:45:10|4216.38|4178.38|4216.56|4178.56|4216.65|4178.65|4216.38|4178.38|8
1605239120000|2020-11-13 03:45:20|4216.62|4178.62|4216.6|4178.6|4216.67|4178.67|4216.51|4178.51|9
1605239130000|2020-11-13 03:45:30|4216.51|4178.51|4216.45|4178.45|4216.62|4178.62|4216.45|4178.45|6
1605239140000|2020-11-13 03:45:40|4216.44|4178.44|4216.41|4178.41|4216.44|4178.44|4216.32|4178.32|10
1605239150000|2020-11-13 03:45:50|4216.44|4178.44|4216.28|4178.28|4216.44|4178.44|4216.2|4178.2|10
1605239160000|2020-11-13 03:46:00|4216.3|4178.3|4216.48|4178.48|4216.49|4178.49|4216.03|4178.03|10
1605239170000|2020-11-13 03:46:10|4216.47|4178.47|4215.83|4177.83|4216.51|4178.51|4215.83|4177.83|8
1605239180000|2020-11-13 03:46:20|4215.74|4177.74|4215.94|4177.94|4216.19|4178.19|4215.74|4177.74|8
1605239190000|2020-11-13 03:46:30|4215.87|4177.87|4214.71|4176.71|4215.87|4177.87|4214.71|4176.71|10
1605239200000|2020-11-13 03:46:40|4214.65|4176.65|4214.67|4176.67|4214.74|4176.74|4214.52|4176.52|9
1605239210000|2020-11-13 03:46:50|4214.93|4176.93|4214.62|4176.62|4214.93|4176.93|4214.5|4176.5|9
1605239220000|2020-11-13 03:47:00|4214.68|4176.68|4214.88|4176.88|4214.88|4176.88|4214.67|4176.67|8
1605239230000|2020-11-13 03:47:10|4214.91|4176.91|4215.16|4177.16|4215.16|4177.16|4214.91|4176.91|9
1605239240000|2020-11-13 03:47:20|4215.24|4177.24|4214.76|4176.76|4215.24|4177.24|4214.59|4176.59|9
1605239250000|2020-11-13 03:47:30|4214.72|4176.72|4214.31|4176.31|4214.72|4176.72|4214.31|4176.31|9
1605239260000|2020-11-13 03:47:40|4214.32|4176.32|4213.64|4175.64|4214.33|4176.33|4213.64|4175.64|10
1605239270000|2020-11-13 03:47:50|4213.73|4175.73|4213.85|4175.85|4213.89|4175.89|4213.73|4175.73|9
1605239280000|2020-11-13 03:48:00|4213.83|4175.83|4213.7|4175.7|4213.83|4175.83|4213.66|4175.66|10
1605239290000|2020-11-13 03:48:10|4213.68|4175.68|4213.58|4175.58|4213.68|4175.68|4213.47|4175.47|10
1605239300000|2020-11-13 03:48:20|4213.55|4175.55|4213.37|4175.37|4213.57|4175.57|4213.29|4175.29|10
1605239310000|2020-11-13 03:48:30|4213.42|4175.42|4213.42|4175.42|4213.46|4175.46|4213.38|4175.38|8
1605239320000|2020-11-13 03:48:40|4213.38|4175.38|4213.45|4175.45|4213.5|4175.5|4213.38|4175.38|7
1605239330000|2020-11-13 03:48:50|4213.52|4175.52|4213.63|4175.63|4213.63|4175.63|4213.5|4175.5|9
1605239340000|2020-11-13 03:49:00|4213.67|4175.67|4213.34|4175.34|4213.69|4175.69|4213.28|4175.28|10
1605239350000|2020-11-13 03:49:10|4213.36|4175.36|4213.19|4175.19|4213.36|4175.36|4213.19|4175.19|10
1605239360000|2020-11-13 03:49:20|4213.21|4175.21|4213.33|4175.33|4213.33|4175.33|4213.12|4175.12|8
1605239370000|2020-11-13 03:49:30|4213.28|4175.28|4213.24|4175.24|4213.44|4175.44|4213.24|4175.24|10
1605239380000|2020-11-13 03:49:40|4213.29|4175.29|4213.1|4175.1|4213.32|4175.32|4213|4175|9
1605239390000|2020-11-13 03:49:50|4213.15|4175.15|4212.47|4174.47|4213.15|4175.15|4212.47|4174.47|10
1605239400000|2020-11-13 03:50:00|4212.44|4174.44|4212.05|4174.05|4212.44|4174.44|4212.04|4174.04|9
1605239410000|2020-11-13 03:50:10|4212.03|4174.03|4211.8|4173.8|4212.03|4174.03|4211.72|4173.72|8
1605239420000|2020-11-13 03:50:20|4211.64|4173.64|4211.71|4173.71|4211.71|4173.71|4211.53|4173.53|8
1605239430000|2020-11-13 03:50:30|4211.74|4173.74|4212.15|4174.15|4212.15|4174.15|4211.73|4173.73|10
1605239440000|2020-11-13 03:50:40|4212.19|4174.19|4212.57|4174.57|4212.58|4174.58|4212.19|4174.19|8
1605239450000|2020-11-13 03:50:50|4212.71|4174.71|4212.7|4174.7|4212.71|4174.71|4212.41|4174.41|9
1605239460000|2020-11-13 03:51:00|4212.65|4174.65|4212.41|4174.41|4212.65|4174.65|4212.36|4174.36|8
1605239470000|2020-11-13 03:51:10|4212.5|4174.5|4212.39|4174.39|4212.5|4174.5|4212.39|4174.39|8
1605239480000|2020-11-13 03:51:20|4212.38|4174.38|4213.1|4175.1|4213.15|4175.15|4212.38|4174.38|10
1605239490000|2020-11-13 03:51:30|4212.97|4174.97|4213.04|4175.04|4213.15|4175.15|4212.97|4174.97|9
1605239500000|2020-11-13 03:51:40|4213.23|4175.23|4213.29|4175.29|4213.29|4175.29|4212.95|4174.95|9
1605239510000|2020-11-13 03:51:50|4213.33|4175.33|4213.57|4175.57|4213.63|4175.63|4213.33|4175.33|8
1605239520000|2020-11-13 03:52:00|4213.54|4175.54|4213.84|4175.84|4213.86|4175.86|4213.54|4175.54|9
1605239530000|2020-11-13 03:52:10|4213.87|4175.87|4213.79|4175.79|4213.94|4175.94|4213.73|4175.73|9
1605239540000|2020-11-13 03:52:20|4213.8|4175.8|4213.9|4175.9|4213.93|4175.93|4213.78|4175.78|9
1605239550000|2020-11-13 03:52:30|4213.92|4175.92|4213.68|4175.68|4213.99|4175.99|4213.68|4175.68|9
1605239560000|2020-11-13 03:52:40|4213.65|4175.65|4213.76|4175.76|4213.87|4175.87|4213.65|4175.65|10
1605239570000|2020-11-13 03:52:50|4213.8|4175.8|4213.54|4175.54|4213.8|4175.8|4213.53|4175.53|8
1605239580000|2020-11-13 03:53:00|4213.46|4175.46|4213.27|4175.27|4213.67|4175.67|4213.27|4175.27|9
1605239590000|2020-11-13 03:53:10|4213.43|4175.43|4213.84|4175.84|4213.85|4175.85|4213.43|4175.43|8
1605239600000|2020-11-13 03:53:20|4213.77|4175.77|4213.85|4175.85|4213.88|4175.88|4213.72|4175.72|9
1605239610000|2020-11-13 03:53:30|4214|4176|4214.07|4176.07|4214.18|4176.18|4214|4176|10
1605239620000|2020-11-13 03:53:40|4214.05|4176.05|4214.87|4176.87|4214.87|4176.87|4214.05|4176.05|10
1605239630000|2020-11-13 03:53:50|4214.99|4176.99|4215.06|4177.06|4215.08|4177.08|4214.99|4176.99|6
1605239640000|2020-11-13 03:54:00|4215.05|4177.05|4214.52|4176.52|4215.05|4177.05|4214.46|4176.46|10
1605239650000|2020-11-13 03:54:10|4214.5|4176.5|4214.23|4176.23|4214.5|4176.5|4214.23|4176.23|10
1605239660000|2020-11-13 03:54:20|4214.21|4176.21|4214.01|4176.01|4214.21|4176.21|4214.01|4176.01|9
1605239670000|2020-11-13 03:54:30|4213.96|4175.96|4213.93|4175.93|4214|4176|4213.9|4175.9|10
1605239680000|2020-11-13 03:54:40|4213.87|4175.87|4213.6|4175.6|4213.89|4175.89|4213.6|4175.6|9
1605239690000|2020-11-13 03:54:50|4213.55|4175.55|4213.64|4175.64|4213.68|4175.68|4213.5|4175.5|9
1605239700000|2020-11-13 03:55:00|4213.77|4175.77|4213.67|4175.67|4213.8|4175.8|4213.67|4175.67|9
1605239710000|2020-11-13 03:55:10|4213.68|4175.68|4213.76|4175.76|4213.76|4175.76|4213.54|4175.54|7
1605239720000|2020-11-13 03:55:20|4213.79|4175.79|4213.86|4175.86|4213.87|4175.87|4213.75|4175.75|8
1605239730000|2020-11-13 03:55:30|4213.78|4175.78|4213.9|4175.9|4213.92|4175.92|4213.78|4175.78|7
1605239740000|2020-11-13 03:55:40|4213.92|4175.92|4214.01|4176.01|4214.05|4176.05|4213.92|4175.92|6
1605239750000|2020-11-13 03:55:50|4214.03|4176.03|4214.15|4176.15|4214.15|4176.15|4213.94|4175.94|9
1605239760000|2020-11-13 03:56:00|4214.17|4176.17|4213.97|4175.97|4214.21|4176.21|4213.97|4175.97|9
1605239770000|2020-11-13 03:56:10|4214.05|4176.05|4213.8|4175.8|4214.07|4176.07|4213.8|4175.8|10
1605239780000|2020-11-13 03:56:20|4213.82|4175.82|4213.53|4175.53|4213.82|4175.82|4213.41|4175.41|9
1605239790000|2020-11-13 03:56:30|4213.54|4175.54|4213.48|4175.48|4213.62|4175.62|4213.48|4175.48|8
1605239800000|2020-11-13 03:56:40|4213.51|4175.51|4213.53|4175.53|4213.53|4175.53|4213.45|4175.45|7
1605239810000|2020-11-13 03:56:50|4213.54|4175.54|4213.29|4175.29|4213.54|4175.54|4213.29|4175.29|9
1605239820000|2020-11-13 03:57:00|4213.16|4175.16|4212.75|4174.75|4213.26|4175.26|4212.75|4174.75|9
1605239830000|2020-11-13 03:57:10|4212.72|4174.72|4212.9|4174.9|4212.96|4174.96|4212.72|4174.72|9
1605239840000|2020-11-13 03:57:20|4212.93|4174.93|4212.7|4174.7|4212.93|4174.93|4212.7|4174.7|9
1605239850000|2020-11-13 03:57:30|4212.76|4174.76|4212.95|4174.95|4212.95|4174.95|4212.76|4174.76|7
1605239860000|2020-11-13 03:57:40|4213|4175|4212.93|4174.93|4213|4175|4212.9|4174.9|10
1605239870000|2020-11-13 03:57:50|4212.97|4174.97|4212.9|4174.9|4213.1|4175.1|4212.85|4174.85|8
1605239880000|2020-11-13 03:58:00|4212.89|4174.89|4212.13|4174.13|4212.93|4174.93|4212.13|4174.13|10
1605239890000|2020-11-13 03:58:10|4212.12|4174.12|4211.31|4173.31|4212.12|4174.12|4211.3|4173.3|9
1605239900000|2020-11-13 03:58:20|4211.28|4173.28|4210.48|4172.48|4211.38|4173.38|4210.48|4172.48|10
1605239910000|2020-11-13 03:58:30|4210.36|4172.36|4210.14|4172.14|4210.38|4172.38|4210.12|4172.12|10
1605239920000|2020-11-13 03:58:40|4210.11|4172.11|4209.74|4171.74|4210.11|4172.11|4209.74|4171.74|9
1605239930000|2020-11-13 03:58:50|4209.76|4171.76|4209.84|4171.84|4209.86|4171.86|4209.63|4171.63|9
1605239940000|2020-11-13 03:59:00|4209.89|4171.89|4209.73|4171.73|4209.96|4171.96|4209.73|4171.73|9
1605239950000|2020-11-13 03:59:10|4209.72|4171.72|4209.66|4171.66|4209.73|4171.73|4209.55|4171.55|10
1605239960000|2020-11-13 03:59:20|4209.55|4171.55|4209.46|4171.46|4209.62|4171.62|4209.46|4171.46|9
1605239970000|2020-11-13 03:59:30|4209.54|4171.54|4209.49|4171.49|4209.6|4171.6|4209.49|4171.49|10
1605239980000|2020-11-13 03:59:40|4209.55|4171.55|4209.5|4171.5|4209.61|4171.61|4209.49|4171.49|10
1605239990000|2020-11-13 03:59:50|4209.49|4171.49|4209.8|4171.8|4209.8|4171.8|4209.48|4171.48|9
1605240000000|2020-11-13 04:00:00|4209.82|4171.82|4210.74|4172.74|4210.74|4172.74|4209.82|4171.82|10
1605240010000|2020-11-13 04:00:10|4210.93|4172.93|4210.96|4172.96|4211.09|4173.09|4210.93|4172.93|9
1605240020000|2020-11-13 04:00:20|4211.02|4173.02|4211.17|4173.17|4211.17|4173.17|4211.01|4173.01|10
1605240030000|2020-11-13 04:00:30|4211.15|4173.15|4211.23|4173.23|4211.32|4173.32|4211.08|4173.08|10
1605240040000|2020-11-13 04:00:40|4211.16|4173.16|4210.99|4172.99|4211.23|4173.23|4210.99|4172.99|10
1605240050000|2020-11-13 04:00:50|4210.89|4172.89|4211.17|4173.17|4211.19|4173.19|4210.89|4172.89|9
1605240060000|2020-11-13 04:01:00|4211.18|4173.18|4210.74|4172.74|4211.18|4173.18|4210.74|4172.74|10
1605240070000|2020-11-13 04:01:10|4210.78|4172.78|4210.26|4172.26|4210.78|4172.78|4210.22|4172.22|8
1605240080000|2020-11-13 04:01:20|4210.24|4172.24|4209.28|4171.28|4210.24|4172.24|4209.28|4171.28|9
1605240090000|2020-11-13 04:01:30|4209.44|4171.44|4208.79|4170.79|4209.44|4171.44|4208.75|4170.75|10
1605240100000|2020-11-13 04:01:40|4208.68|4170.68|4208.24|4170.24|4208.7|4170.7|4208.24|4170.24|10
1605240110000|2020-11-13 04:01:50|4208.28|4170.28|4208.45|4170.45|4208.47|4170.47|4208.27|4170.27|10
1605240120000|2020-11-13 04:02:00|4208.47|4170.47|4208.16|4170.16|4208.51|4170.51|4208.16|4170.16|9
1605240130000|2020-11-13 04:02:10|4208.13|4170.13|4208.24|4170.24|4208.27|4170.27|4208.13|4170.13|9
1605240140000|2020-11-13 04:02:20|4208.15|4170.15|4207.78|4169.78|4208.22|4170.22|4207.78|4169.78|10
1605240150000|2020-11-13 04:02:30|4207.76|4169.76|4207.95|4169.95|4207.98|4169.98|4207.71|4169.71|10
1605240160000|2020-11-13 04:02:40|4207.92|4169.92|4207.41|4169.41|4207.92|4169.92|4207.32|4169.32|10
1605240170000|2020-11-13 04:02:50|4207.44|4169.44|4207.26|4169.26|4207.44|4169.44|4207.26|4169.26|8
1605240180000|2020-11-13 04:03:00|4207.32|4169.32|4207.46|4169.46|4207.46|4169.46|4207.31|4169.31|9
1605240190000|2020-11-13 04:03:10|4207.52|4169.52|4206.99|4168.99|4207.52|4169.52|4206.99|4168.99|6
1605240200000|2020-11-13 04:03:20|4207.02|4169.02|4207.26|4169.26|4207.26|4169.26|4206.95|4168.95|8
1605240210000|2020-11-13 04:03:30|4207.28|4169.28|4207.24|4169.24|4207.28|4169.28|4207.13|4169.13|8
1605240220000|2020-11-13 04:03:40|4207.28|4169.28|4206.96|4168.96|4207.28|4169.28|4206.96|4168.96|9
1605240230000|2020-11-13 04:03:50|4207|4169|4207.27|4169.27|4207.27|4169.27|4207|4169|9
1605240240000|2020-11-13 04:04:00|4207.3|4169.3|4207.46|4169.46|4207.46|4169.46|4207.29|4169.29|6
1605240250000|2020-11-13 04:04:10|4207.47|4169.47|4207.63|4169.63|4207.66|4169.66|4207.47|4169.47|9
1605240260000|2020-11-13 04:04:20|4207.64|4169.64|4207.69|4169.69|4207.72|4169.72|4207.64|4169.64|9
1605240270000|2020-11-13 04:04:30|4207.71|4169.71|4207.76|4169.76|4207.79|4169.79|4207.69|4169.69|9
1605240280000|2020-11-13 04:04:40|4207.9|4169.9|4208.02|4170.02|4208.02|4170.02|4207.87|4169.87|9
1605240290000|2020-11-13 04:04:50|4208.01|4170.01|4207.9|4169.9|4208.07|4170.07|4207.9|4169.9|9
1605240300000|2020-11-13 04:05:00|4207.8|4169.8|4207.34|4169.34|4207.8|4169.8|4207.34|4169.34|7
1605240310000|2020-11-13 04:05:10|4207.31|4169.31|4206.79|4168.79|4207.31|4169.31|4206.79|4168.79|10
1605240320000|2020-11-13 04:05:20|4206.8|4168.8|4206.22|4168.22|4206.83|4168.83|4206.2|4168.2|9
1605240330000|2020-11-13 04:05:30|4206.2|4168.2|4206.14|4168.14|4206.25|4168.25|4206.13|4168.13|10
1605240340000|2020-11-13 04:05:40|4206.18|4168.18|4206.1|4168.1|4206.2|4168.2|4206.1|4168.1|9
1605240350000|2020-11-13 04:05:50|4206.08|4168.08|4206.1|4168.1|4206.1|4168.1|4205.88|4167.88|9
1605240360000|2020-11-13 04:06:00|4206.07|4168.07|4205.73|4167.73|4206.16|4168.16|4205.71|4167.71|10
1605240370000|2020-11-13 04:06:10|4205.82|4167.82|4204.93|4166.93|4205.82|4167.82|4204.93|4166.93|10
1605240380000|2020-11-13 04:06:20|4204.89|4166.89|4204.54|4166.54|4204.89|4166.89|4204.54|4166.54|10
1605240390000|2020-11-13 04:06:30|4204.5|4166.5|4204.59|4166.59|4204.67|4166.67|4204.5|4166.5|8
1605240400000|2020-11-13 04:06:40|4204.52|4166.52|4204.18|4166.18|4204.52|4166.52|4204.16|4166.16|10
1605240410000|2020-11-13 04:06:50|4204.2|4166.2|4204.3|4166.3|4204.33|4166.33|4204.2|4166.2|8
1605240420000|2020-11-13 04:07:00|4204.25|4166.25|4204.34|4166.34|4204.46|4166.46|4204.25|4166.25|9
1605240430000|2020-11-13 04:07:10|4204.37|4166.37|4204.61|4166.61|4204.72|4166.72|4204.37|4166.37|7
1605240440000|2020-11-13 04:07:20|4204.67|4166.67|4204.51|4166.51|4204.69|4166.69|4204.43|4166.43|10
1605240450000|2020-11-13 04:07:30|4204.52|4166.52|4204.57|4166.57|4204.57|4166.57|4204.49|4166.49|9
1605240460000|2020-11-13 04:07:40|4204.54|4166.54|4204.2|4166.2|4204.54|4166.54|4204.19|4166.19|8
1605240470000|2020-11-13 04:07:50|4204.19|4166.19|4203.97|4165.97|4204.19|4166.19|4203.97|4165.97|6
1605240480000|2020-11-13 04:08:00|4203.94|4165.94|4203.02|4165.02|4203.94|4165.94|4203.02|4165.02|9
1605240490000|2020-11-13 04:08:10|4202.73|4164.73|4201.86|4163.86|4202.73|4164.73|4201.86|4163.86|10
1605240500000|2020-11-13 04:08:20|4201.88|4163.88|4201.38|4163.38|4201.97|4163.97|4201.38|4163.38|10
1605240510000|2020-11-13 04:08:30|4201.34|4163.34|4200.15|4162.15|4201.34|4163.34|4200.02|4162.02|10
1605240520000|2020-11-13 04:08:40|4199.91|4161.91|4199.66|4161.66|4199.94|4161.94|4199.53|4161.53|9
1605240530000|2020-11-13 04:08:50|4199.69|4161.69|4199.76|4161.76|4199.76|4161.76|4199.64|4161.64|7
1605240540000|2020-11-13 04:09:00|4199.86|4161.86|4200.09|4162.09|4200.44|4162.44|4199.86|4161.86|10
1605240550000|2020-11-13 04:09:10|4200.06|4162.06|4200.42|4162.42|4200.42|4162.42|4199.96|4161.96|10
1605240560000|2020-11-13 04:09:20|4200.38|4162.38|4200.39|4162.39|4200.56|4162.56|4200.38|4162.38|10
1605240570000|2020-11-13 04:09:30|4200.42|4162.42|4200.74|4162.74|4200.75|4162.75|4200.39|4162.39|9
1605240580000|2020-11-13 04:09:40|4200.72|4162.72|4200.6|4162.6|4200.72|4162.72|4200.54|4162.54|10
1605240590000|2020-11-13 04:09:50|4200.41|4162.41|4200.05|4162.05|4200.47|4162.47|4200.05|4162.05|10
1605240600000|2020-11-13 04:10:00|4200.01|4162.01|4199.63|4161.63|4200.01|4162.01|4199.63|4161.63|9
1605240610000|2020-11-13 04:10:10|4199.55|4161.55|4199.51|4161.51|4199.55|4161.55|4199.37|4161.37|8
1605240620000|2020-11-13 04:10:20|4199.49|4161.49|4199.89|4161.89|4199.89|4161.89|4199.49|4161.49|9
1605240630000|2020-11-13 04:10:30|4199.88|4161.88|4200.06|4162.06|4200.11|4162.11|4199.88|4161.88|7
1605240640000|2020-11-13 04:10:40|4199.89|4161.89|4199.79|4161.79|4199.98|4161.98|4199.79|4161.79|9
1605240650000|2020-11-13 04:10:50|4199.72|4161.72|4199.58|4161.58|4199.73|4161.73|4199.58|4161.58|8
1605240660000|2020-11-13 04:11:00|4199.59|4161.59|4198.65|4160.65|4199.59|4161.59|4198.65|4160.65|10
1605240670000|2020-11-13 04:11:10|4198.63|4160.63|4198.19|4160.19|4198.63|4160.63|4198.17|4160.17|10
1605240680000|2020-11-13 04:11:20|4198.33|4160.33|4197.35|4159.35|4198.33|4160.33|4197.35|4159.35|10
1605240690000|2020-11-13 04:11:30|4197.42|4159.42|4197.51|4159.51|4197.64|4159.64|4197.42|4159.42|10
1605240700000|2020-11-13 04:11:40|4197.43|4159.43|4197.57|4159.57|4197.6|4159.6|4197.36|4159.36|10
1605240710000|2020-11-13 04:11:50|4197.59|4159.59|4197.35|4159.35|4197.59|4159.59|4197.35|4159.35|10
1605240720000|2020-11-13 04:12:00|4197.54|4159.54|4198.03|4160.03|4198.03|4160.03|4197.54|4159.54|9
1605240730000|2020-11-13 04:12:10|4197.97|4159.97|4198.11|4160.11|4198.24|4160.24|4197.97|4159.97|9
1605240740000|2020-11-13 04:12:20|4198.16|4160.16|4198.23|4160.23|4198.28|4160.28|4198.09|4160.09|8
1605240750000|2020-11-13 04:12:30|4198.2|4160.2|4197.58|4159.58|4198.22|4160.22|4197.58|4159.58|10
1605240760000|2020-11-13 04:12:40|4197.54|4159.54|4197.66|4159.66|4197.74|4159.74|4197.34|4159.34|10
1605240770000|2020-11-13 04:12:50|4197.6|4159.6|4197.72|4159.72|4197.75|4159.75|4197.6|4159.6|9
1605240780000|2020-11-13 04:13:00|4197.61|4159.61|4197.62|4159.62|4197.68|4159.68|4197.47|4159.47|10
1605240790000|2020-11-13 04:13:10|4197.6|4159.6|4197.19|4159.19|4197.6|4159.6|4197.18|4159.18|9
1605240800000|2020-11-13 04:13:20|4197.18|4159.18|4196.9|4158.9|4197.23|4159.23|4196.9|4158.9|10
1605240810000|2020-11-13 04:13:30|4196.91|4158.91|4197.19|4159.19|4197.19|4159.19|4196.91|4158.91|9
1605240820000|2020-11-13 04:13:40|4197.24|4159.24|4197.35|4159.35|4197.37|4159.37|4197.12|4159.12|10
1605240830000|2020-11-13 04:13:50|4197.3|4159.3|4197.38|4159.38|4197.38|4159.38|4197.26|4159.26|9
1605240840000|2020-11-13 04:14:00|4197.39|4159.39|4197.16|4159.16|4197.41|4159.41|4197.13|4159.13|9
1605240850000|2020-11-13 04:14:10|4197.18|4159.18|4197.05|4159.05|4197.23|4159.23|4196.95|4158.95|8
1605240860000|2020-11-13 04:14:20|4197.02|4159.02|4196.84|4158.84|4197.02|4159.02|4196.68|4158.68|8
1605240870000|2020-11-13 04:14:30|4196.83|4158.83|4196.87|4158.87|4196.98|4158.98|4196.79|4158.79|10
1605240880000|2020-11-13 04:14:40|4196.74|4158.74|4196.62|4158.62|4196.74|4158.74|4196.62|4158.62|8
1605240890000|2020-11-13 04:14:50|4196.57|4158.57|4196.75|4158.75|4196.75|4158.75|4196.57|4158.57|9
1605240900000|2020-11-13 04:15:00|4196.6|4158.6|4196.6|4158.6|4196.7|4158.7|4196.6|4158.6|10
1605240910000|2020-11-13 04:15:10|4196.55|4158.55|4196.47|4158.47|4196.55|4158.55|4196.38|4158.38|9
1605240920000|2020-11-13 04:15:20|4196.46|4158.46|4196.37|4158.37|4196.46|4158.46|4196.3|4158.3|9
1605240930000|2020-11-13 04:15:30|4196.45|4158.45|4196.59|4158.59|4196.61|4158.61|4196.43|4158.43|10
1605240940000|2020-11-13 04:15:40|4196.69|4158.69|4197.99|4159.99|4197.99|4159.99|4196.69|4158.69|10
1605240950000|2020-11-13 04:15:50|4198.02|4160.02|4198.33|4160.33|4198.33|4160.33|4197.96|4159.96|10
1605240960000|2020-11-13 04:16:00|4198.31|4160.31|4198.41|4160.41|4198.58|4160.58|4198.31|4160.31|7
1605240970000|2020-11-13 04:16:10|4198.67|4160.67|4199.47|4161.47|4199.47|4161.47|4198.67|4160.67|10
1605240980000|2020-11-13 04:16:20|4199.41|4161.41|4199.14|4161.14|4199.41|4161.41|4199.14|4161.14|7
1605240990000|2020-11-13 04:16:30|4199.15|4161.15|4199.31|4161.31|4199.45|4161.45|4199.15|4161.15|10
1605241000000|2020-11-13 04:16:40|4199.34|4161.34|4199.67|4161.67|4199.68|4161.68|4199.33|4161.33|10
1605241010000|2020-11-13 04:16:50|4199.7|4161.7|4199.82|4161.82|4199.88|4161.88|4199.7|4161.7|9
1605241020000|2020-11-13 04:17:00|4199.81|4161.81|4199.94|4161.94|4199.96|4161.96|4199.79|4161.79|8
1605241030000|2020-11-13 04:17:10|4199.99|4161.99|4200.2|4162.2|4200.2|4162.2|4199.88|4161.88|9
1605241040000|2020-11-13 04:17:20|4200.29|4162.29|4200.28|4162.28|4200.34|4162.34|4200.24|4162.24|10
1605241050000|2020-11-13 04:17:30|4200.17|4162.17|4200.5|4162.5|4200.53|4162.53|4200.17|4162.17|9
1605241060000|2020-11-13 04:17:40|4200.53|4162.53|4200.17|4162.17|4200.53|4162.53|4200.17|4162.17|9
1605241070000|2020-11-13 04:17:50|4200.26|4162.26|4200.66|4162.66|4200.66|4162.66|4200.2|4162.2|10
1605241080000|2020-11-13 04:18:00|4200.87|4162.87|4201.62|4163.62|4201.62|4163.62|4200.81|4162.81|9
1605241090000|2020-11-13 04:18:10|4201.67|4163.67|4202.71|4164.71|4202.71|4164.71|4201.67|4163.67|10
1605241100000|2020-11-13 04:18:20|4202.92|4164.92|4203.67|4165.67|4203.67|4165.67|4202.92|4164.92|9
1605241110000|2020-11-13 04:18:30|4203.66|4165.66|4204.04|4166.04|4204.06|4166.06|4203.66|4165.66|7
1605241120000|2020-11-13 04:18:40|4204.08|4166.08|4204.89|4166.89|4204.89|4166.89|4204.08|4166.08|9
1605241130000|2020-11-13 04:18:50|4204.8|4166.8|4205.08|4167.08|4205.1|4167.1|4204.77|4166.77|10
1605241140000|2020-11-13 04:19:00|4205|4167|4204.76|4166.76|4205.07|4167.07|4204.76|4166.76|8
1605241150000|2020-11-13 04:19:10|4204.75|4166.75|4204.42|4166.42|4204.75|4166.75|4204.42|4166.42|9
1605241160000|2020-11-13 04:19:20|4204.36|4166.36|4204.24|4166.24|4204.36|4166.36|4204.17|4166.17|10
1605241170000|2020-11-13 04:19:30|4204.29|4166.29|4203.78|4165.78|4204.29|4166.29|4203.78|4165.78|10
1605241180000|2020-11-13 04:19:40|4203.73|4165.73|4203.73|4165.73|4203.74|4165.74|4203.56|4165.56|10
1605241190000|2020-11-13 04:19:50|4203.71|4165.71|4203.32|4165.32|4203.72|4165.72|4203.32|4165.32|9
1605241200000|2020-11-13 04:20:00|4203.3|4165.3|4203.4|4165.4|4203.43|4165.43|4203.29|4165.29|9
1605241210000|2020-11-13 04:20:10|4203.55|4165.55|4203.68|4165.68|4203.68|4165.68|4203.47|4165.47|9
1605241220000|2020-11-13 04:20:20|4203.75|4165.75|4203.85|4165.85|4204.03|4166.03|4203.75|4165.75|9
1605241230000|2020-11-13 04:20:30|4203.87|4165.87|4204.23|4166.23|4204.34|4166.34|4203.85|4165.85|10
1605241240000|2020-11-13 04:20:40|4204.25|4166.25|4204.47|4166.47|4204.54|4166.54|4204.25|4166.25|8
1605241250000|2020-11-13 04:20:50|4204.48|4166.48|4204.45|4166.45|4204.49|4166.49|4204.4|4166.4|10
1605241260000|2020-11-13 04:21:00|4204.44|4166.44|4204.29|4166.29|4204.51|4166.51|4204.29|4166.29|10
1605241270000|2020-11-13 04:21:10|4204.35|4166.35|4204.3|4166.3|4204.55|4166.55|4204.28|4166.28|8
1605241280000|2020-11-13 04:21:20|4204.32|4166.32|4204.22|4166.22|4204.36|4166.36|4204.14|4166.14|10
1605241290000|2020-11-13 04:21:30|4204.24|4166.24|4204.15|4166.15|4204.38|4166.38|4204.15|4166.15|9
1605241300000|2020-11-13 04:21:40|4204.37|4166.37|4204.61|4166.61|4204.71|4166.71|4204.34|4166.34|10
1605241310000|2020-11-13 04:21:50|4204.56|4166.56|4204.64|4166.64|4204.65|4166.65|4204.55|4166.55|6
1605241320000|2020-11-13 04:22:00|4204.69|4166.69|4204.78|4166.78|4204.79|4166.79|4204.69|4166.69|8
1605241330000|2020-11-13 04:22:10|4204.89|4166.89|4205.08|4167.08|4205.08|4167.08|4204.86|4166.86|10
1605241340000|2020-11-13 04:22:20|4205.02|4167.02|4205.23|4167.23|4205.23|4167.23|4205.02|4167.02|7
1605241350000|2020-11-13 04:22:30|4205.17|4167.17|4205.15|4167.15|4205.21|4167.21|4205.1|4167.1|8
1605241360000|2020-11-13 04:22:40|4205.1|4167.1|4204.99|4166.99|4205.1|4167.1|4204.88|4166.88|10
1605241370000|2020-11-13 04:22:50|4204.91|4166.91|4205.02|4167.02|4205.11|4167.11|4204.91|4166.91|6
1605241380000|2020-11-13 04:23:00|4204.97|4166.97|4205.24|4167.24|4205.25|4167.25|4204.97|4166.97|8
1605241390000|2020-11-13 04:23:10|4205.25|4167.25|4207.15|4169.15|4207.15|4169.15|4205.25|4167.25|10
1605241400000|2020-11-13 04:23:20|4207.12|4169.12|4207.18|4169.18|4207.2|4169.2|4207.09|4169.09|7
1605241410000|2020-11-13 04:23:30|4207.31|4169.31|4207.3|4169.3|4207.35|4169.35|4207.28|4169.28|8
1605241420000|2020-11-13 04:23:40|4207.31|4169.31|4207.19|4169.19|4207.32|4169.32|4207.14|4169.14|9
1605241430000|2020-11-13 04:23:50|4207.23|4169.23|4207.3|4169.3|4207.33|4169.33|4207.2|4169.2|10
1605241440000|2020-11-13 04:24:00|4207.24|4169.24|4207.44|4169.44|4207.44|4169.44|4207.24|4169.24|8
1605241450000|2020-11-13 04:24:10|4207.43|4169.43|4207.44|4169.44|4207.54|4169.54|4207.39|4169.39|8
1605241460000|2020-11-13 04:24:20|4207.51|4169.51|4207.75|4169.75|4207.8|4169.8|4207.51|4169.51|9
1605241470000|2020-11-13 04:24:30|4207.79|4169.79|4208.27|4170.27|4208.27|4170.27|4207.79|4169.79|9
1605241480000|2020-11-13 04:24:40|4208.4|4170.4|4208.26|4170.26|4208.4|4170.4|4208.17|4170.17|9
1605241490000|2020-11-13 04:24:50|4208.23|4170.23|4208.43|4170.43|4208.43|4170.43|4208.2|4170.2|10
1605241500000|2020-11-13 04:25:00|4208.41|4170.41|4208.16|4170.16|4208.46|4170.46|4208.14|4170.14|10
1605241510000|2020-11-13 04:25:10|4208.2|4170.2|4208.29|4170.29|4208.29|4170.29|4207.96|4169.96|10
1605241520000|2020-11-13 04:25:20|4208.32|4170.32|4208.31|4170.31|4208.42|4170.42|4208.29|4170.29|10
1605241530000|2020-11-13 04:25:30|4208.27|4170.27|4207.95|4169.95|4208.3|4170.3|4207.95|4169.95|10
1605241540000|2020-11-13 04:25:40|4207.78|4169.78|4207.8|4169.8|4207.8|4169.8|4207.75|4169.75|6
1605241550000|2020-11-13 04:25:50|4207.84|4169.84|4207.99|4169.99|4207.99|4169.99|4207.84|4169.84|9
1605241560000|2020-11-13 04:26:00|4207.91|4169.91|4208.03|4170.03|4208.12|4170.12|4207.91|4169.91|8
1605241570000|2020-11-13 04:26:10|4208.06|4170.06|4208.02|4170.02|4208.09|4170.09|4207.92|4169.92|10
1605241580000|2020-11-13 04:26:20|4207.9|4169.9|4207.09|4169.09|4207.9|4169.9|4207.09|4169.09|9
1605241590000|2020-11-13 04:26:30|4207.1|4169.1|4206.98|4168.98|4207.11|4169.11|4206.96|4168.96|9
1605241600000|2020-11-13 04:26:40|4207.02|4169.02|4206.93|4168.93|4207.13|4169.13|4206.86|4168.86|10
1605241610000|2020-11-13 04:26:50|4206.85|4168.85|4206.77|4168.77|4206.85|4168.85|4206.62|4168.62|10
1605241620000|2020-11-13 04:27:00|4206.78|4168.78|4206.63|4168.63|4206.78|4168.78|4206.63|4168.63|10
1605241630000|2020-11-13 04:27:10|4206.61|4168.61|4206.37|4168.37|4206.61|4168.61|4206.23|4168.23|9
1605241640000|2020-11-13 04:27:20|4206.39|4168.39|4206.44|4168.44|4206.47|4168.47|4206.3|4168.3|10
1605241650000|2020-11-13 04:27:30|4206.45|4168.45|4206.34|4168.34|4206.45|4168.45|4206.31|4168.31|9
1605241660000|2020-11-13 04:27:40|4206.35|4168.35|4206.3|4168.3|4206.48|4168.48|4206.3|4168.3|10
1605241670000|2020-11-13 04:27:50|4206.42|4168.42|4206.99|4168.99|4206.99|4168.99|4206.38|4168.38|10
1605241680000|2020-11-13 04:28:00|4207.1|4169.1|4207.27|4169.27|4207.29|4169.29|4207.1|4169.1|10
1605241690000|2020-11-13 04:28:10|4207.12|4169.12|4207.35|4169.35|4207.42|4169.42|4207.12|4169.12|9
1605241700000|2020-11-13 04:28:20|4207.63|4169.63|4207.86|4169.86|4207.86|4169.86|4207.63|4169.63|9
1605241710000|2020-11-13 04:28:30|4207.97|4169.97|4208.08|4170.08|4208.11|4170.11|4207.93|4169.93|9
1605241720000|2020-11-13 04:28:40|4208.12|4170.12|4208.34|4170.34|4208.34|4170.34|4208.01|4170.01|10
1605241730000|2020-11-13 04:28:50|4208.36|4170.36|4209.03|4171.03|4209.03|4171.03|4208.36|4170.36|8
1605241740000|2020-11-13 04:29:00|4209.12|4171.12|4209.66|4171.66|4209.66|4171.66|4209.12|4171.12|8
1605241750000|2020-11-13 04:29:10|4209.67|4171.67|4209.32|4171.32|4209.67|4171.67|4209.32|4171.32|10
1605241760000|2020-11-13 04:29:20|4209.4|4171.4|4209.13|4171.13|4209.4|4171.4|4209.13|4171.13|10
1605241770000|2020-11-13 04:29:30|4208.91|4170.91|4208.87|4170.87|4208.98|4170.98|4208.81|4170.81|9
1605241780000|2020-11-13 04:29:40|4208.86|4170.86|4208.91|4170.91|4209.02|4171.02|4208.79|4170.79|9
1605241790000|2020-11-13 04:29:50|4208.9|4170.9|4208.93|4170.93|4209.02|4171.02|4208.75|4170.75|9
1605241800000|2020-11-13 04:30:00|4208.92|4170.92|4208.75|4170.75|4208.93|4170.93|4208.75|4170.75|10
1605241810000|2020-11-13 04:30:10|4208.74|4170.74|4208.51|4170.51|4208.74|4170.74|4208.44|4170.44|9
1605241820000|2020-11-13 04:30:20|4208.52|4170.52|4208.54|4170.54|4208.62|4170.62|4208.52|4170.52|8
1605241830000|2020-11-13 04:30:30|4208.48|4170.48|4208.84|4170.84|4208.84|4170.84|4208.39|4170.39|9
1605241840000|2020-11-13 04:30:40|4208.87|4170.87|4209.07|4171.07|4209.07|4171.07|4208.84|4170.84|9
1605241850000|2020-11-13 04:30:50|4209.08|4171.08|4209.25|4171.25|4209.28|4171.28|4208.99|4170.99|9
1605241860000|2020-11-13 04:31:00|4209.27|4171.27|4209.27|4171.27|4209.46|4171.46|4209.2|4171.2|10
1605241870000|2020-11-13 04:31:10|4209.28|4171.28|4209.01|4171.01|4209.29|4171.29|4209.01|4171.01|10
1605241880000|2020-11-13 04:31:20|4209|4171|4208.85|4170.85|4209.08|4171.08|4208.82|4170.82|10
1605241890000|2020-11-13 04:31:30|4208.83|4170.83|4208.59|4170.59|4208.83|4170.83|4208.56|4170.56|8
1605241900000|2020-11-13 04:31:40|4208.6|4170.6|4208.37|4170.37|4208.61|4170.61|4208.37|4170.37|9
1605241910000|2020-11-13 04:31:50|4208.36|4170.36|4208.37|4170.37|4208.5|4170.5|4208.36|4170.36|8
1605241920000|2020-11-13 04:32:00|4208.33|4170.33|4207.36|4169.36|4208.33|4170.33|4207.36|4169.36|9
1605241930000|2020-11-13 04:32:10|4207.39|4169.39|4207.09|4169.09|4207.39|4169.39|4207.09|4169.09|8
1605241940000|2020-11-13 04:32:20|4207.05|4169.05|4206.71|4168.71|4207.06|4169.06|4206.71|4168.71|9
1605241950000|2020-11-13 04:32:30|4206.81|4168.81|4206.26|4168.26|4206.85|4168.85|4206.26|4168.26|7
1605241960000|2020-11-13 04:32:40|4206.15|4168.15|4205.85|4167.85|4206.15|4168.15|4205.84|4167.84|9
1605241970000|2020-11-13 04:32:50|4205.84|4167.84|4205.05|4167.05|4205.85|4167.85|4205.05|4167.05|9
1605241980000|2020-11-13 04:33:00|4204.57|4166.57|4203.86|4165.86|4204.57|4166.57|4203.71|4165.71|10
1605241990000|2020-11-13 04:33:10|4203.88|4165.88|4204.13|4166.13|4204.23|4166.23|4203.88|4165.88|10
1605242000000|2020-11-13 04:33:20|4204.2|4166.2|4204.38|4166.38|4204.38|4166.38|4204.2|4166.2|8
1605242010000|2020-11-13 04:33:30|4204.4|4166.4|4204.6|4166.6|4204.6|4166.6|4204.33|4166.33|9
1605242020000|2020-11-13 04:33:40|4204.66|4166.66|4204.92|4166.92|4204.92|4166.92|4204.66|4166.66|8
1605242030000|2020-11-13 04:33:50|4204.98|4166.98|4204.94|4166.94|4205.01|4167.01|4204.94|4166.94|9
1605242040000|2020-11-13 04:34:00|4204.82|4166.82|4205.21|4167.21|4205.21|4167.21|4204.82|4166.82|8
1605242050000|2020-11-13 04:34:10|4205.2|4167.2|4205.68|4167.68|4205.68|4167.68|4205.2|4167.2|9
1605242060000|2020-11-13 04:34:20|4205.67|4167.67|4205.73|4167.73|4205.79|4167.79|4205.67|4167.67|8
1605242070000|2020-11-13 04:34:30|4205.77|4167.77|4206.47|4168.47|4206.47|4168.47|4205.77|4167.77|10
1605242080000|2020-11-13 04:34:40|4206.44|4168.44|4206.73|4168.73|4206.73|4168.73|4206.44|4168.44|8
1605242090000|2020-11-13 04:34:50|4206.86|4168.86|4207.05|4169.05|4207.19|4169.19|4206.86|4168.86|10
1605242100000|2020-11-13 04:35:00|4207.06|4169.06|4207.48|4169.48|4207.48|4169.48|4207.06|4169.06|9
1605242110000|2020-11-13 04:35:10|4207.56|4169.56|4207.79|4169.79|4207.79|4169.79|4207.52|4169.52|7
1605242120000|2020-11-13 04:35:20|4207.83|4169.83|4208.17|4170.17|4208.19|4170.19|4207.83|4169.83|10
1605242130000|2020-11-13 04:35:30|4208.23|4170.23|4208.93|4170.93|4208.93|4170.93|4208.23|4170.23|10
1605242140000|2020-11-13 04:35:40|4208.92|4170.92|4209.05|4171.05|4209.08|4171.08|4208.92|4170.92|8
1605242150000|2020-11-13 04:35:50|4208.91|4170.91|4209.13|4171.13|4209.18|4171.18|4208.91|4170.91|9
1605242160000|2020-11-13 04:36:00|4209.21|4171.21|4209.59|4171.59|4209.59|4171.59|4209.16|4171.16|10
1605242170000|2020-11-13 04:36:10|4209.62|4171.62|4209.81|4171.81|4209.83|4171.83|4209.62|4171.62|9
1605242180000|2020-11-13 04:36:20|4209.91|4171.91|4210.25|4172.25|4210.27|4172.27|4209.91|4171.91|7
1605242190000|2020-11-13 04:36:30|4210.18|4172.18|4210.29|4172.29|4210.29|4172.29|4210.12|4172.12|9
1605242200000|2020-11-13 04:36:40|4210.28|4172.28|4210.4|4172.4|4210.42|4172.42|4210.28|4172.28|9
1605242210000|2020-11-13 04:36:50|4210.41|4172.41|4210.67|4172.67|4210.68|4172.68|4210.41|4172.41|7
1605242220000|2020-11-13 04:37:00|4210.84|4172.84|4210.87|4172.87|4210.93|4172.93|4210.84|4172.84|9
1605242230000|2020-11-13 04:37:10|4210.86|4172.86|4211.05|4173.05|4211.12|4173.12|4210.84|4172.84|10
1605242240000|2020-11-13 04:37:20|4211.04|4173.04|4210.98|4172.98|4211.09|4173.09|4210.94|4172.94|9
1605242250000|2020-11-13 04:37:30|4211|4173|4211.12|4173.12|4211.17|4173.17|4210.96|4172.96|9
1605242260000|2020-11-13 04:37:40|4211.16|4173.16|4211.17|4173.17|4211.27|4173.27|4211.09|4173.09|8
1605242270000|2020-11-13 04:37:50|4211.23|4173.23|4211.12|4173.12|4211.27|4173.27|4211.1|4173.1|9
1605242280000|2020-11-13 04:38:00|4211.21|4173.21|4211.25|4173.25|4211.26|4173.26|4211.19|4173.19|8
1605242290000|2020-11-13 04:38:10|4211.2|4173.2|4211.45|4173.45|4211.52|4173.52|4211.15|4173.15|9
1605242300000|2020-11-13 04:38:20|4211.46|4173.46|4211.93|4173.93|4211.93|4173.93|4211.46|4173.46|9
1605242310000|2020-11-13 04:38:30|4212.02|4174.02|4212.24|4174.24|4212.3|4174.3|4212.02|4174.02|10
1605242320000|2020-11-13 04:38:40|4212.29|4174.29|4212.24|4174.24|4212.38|4174.38|4212.14|4174.14|10
1605242330000|2020-11-13 04:38:50|4212.2|4174.2|4212.32|4174.32|4212.32|4174.32|4212.16|4174.16|8
1605242340000|2020-11-13 04:39:00|4212.28|4174.28|4212.2|4174.2|4212.43|4174.43|4212.2|4174.2|9
1605242350000|2020-11-13 04:39:10|4212.23|4174.23|4212.69|4174.69|4212.69|4174.69|4212.23|4174.23|9
1605242360000|2020-11-13 04:39:20|4212.65|4174.65|4212.55|4174.55|4212.9|4174.9|4212.54|4174.54|9
1605242370000|2020-11-13 04:39:30|4212.42|4174.42|4211.88|4173.88|4212.42|4174.42|4211.86|4173.86|10
1605242380000|2020-11-13 04:39:40|4211.89|4173.89|4211.73|4173.73|4211.97|4173.97|4211.73|4173.73|7
1605242390000|2020-11-13 04:39:50|4211.65|4173.65|4211.72|4173.72|4211.76|4173.76|4211.62|4173.62|10
1605242400000|2020-11-13 04:40:00|4211.68|4173.68|4211.68|4173.68|4211.72|4173.72|4211.68|4173.68|8
1605242410000|2020-11-13 04:40:10|4211.62|4173.62|4211.5|4173.5|4211.67|4173.67|4211.5|4173.5|8
1605242420000|2020-11-13 04:40:20|4211.51|4173.51|4211.3|4173.3|4211.53|4173.53|4211.28|4173.28|9
1605242430000|2020-11-13 04:40:30|4211.27|4173.27|4211.45|4173.45|4211.61|4173.61|4211.27|4173.27|10
1605242440000|2020-11-13 04:40:40|4211.49|4173.49|4211.47|4173.47|4211.6|4173.6|4211.45|4173.45|10
1605242450000|2020-11-13 04:40:50|4211.42|4173.42|4211.41|4173.41|4211.48|4173.48|4211.28|4173.28|9
1605242460000|2020-11-13 04:41:00|4211.38|4173.38|4210.65|4172.65|4211.41|4173.41|4210.65|4172.65|9
1605242470000|2020-11-13 04:41:10|4210.69|4172.69|4210.32|4172.32|4210.77|4172.77|4210.32|4172.32|10
1605242480000|2020-11-13 04:41:20|4210.35|4172.35|4210.38|4172.38|4210.52|4172.52|4210.24|4172.24|9
1605242490000|2020-11-13 04:41:30|4210.46|4172.46|4210.79|4172.79|4210.79|4172.79|4210.46|4172.46|9
1605242500000|2020-11-13 04:41:40|4210.8|4172.8|4210.73|4172.73|4210.81|4172.81|4210.66|4172.66|10
1605242510000|2020-11-13 04:41:50|4210.64|4172.64|4211.18|4173.18|4211.18|4173.18|4210.64|4172.64|9
1605242520000|2020-11-13 04:42:00|4211.22|4173.22|4211.71|4173.71|4211.71|4173.71|4211.22|4173.22|10
1605242530000|2020-11-13 04:42:10|4211.7|4173.7|4212.55|4174.55|4212.55|4174.55|4211.7|4173.7|9
1605242540000|2020-11-13 04:42:20|4212.22|4174.22|4212.57|4174.57|4212.58|4174.58|4212.08|4174.08|10
1605242550000|2020-11-13 04:42:30|4212.55|4174.55|4212.3|4174.3|4212.55|4174.55|4212.27|4174.27|10
1605242560000|2020-11-13 04:42:40|4212.19|4174.19|4212.04|4174.04|4212.19|4174.19|4212.01|4174.01|10
1605242570000|2020-11-13 04:42:50|4212.06|4174.06|4212.16|4174.16|4212.16|4174.16|4211.94|4173.94|9
1605242580000|2020-11-13 04:43:00|4212.02|4174.02|4211.72|4173.72|4212.03|4174.03|4211.72|4173.72|9
1605242590000|2020-11-13 04:43:10|4211.6|4173.6|4211.3|4173.3|4211.74|4173.74|4211.2|4173.2|10
1605242600000|2020-11-13 04:43:20|4211.24|4173.24|4211.13|4173.13|4211.25|4173.25|4211.02|4173.02|9
1605242610000|2020-11-13 04:43:30|4211.03|4173.03|4210.64|4172.64|4211.03|4173.03|4210.64|4172.64|10
1605242620000|2020-11-13 04:43:40|4210.63|4172.63|4209.55|4171.55|4210.82|4172.82|4209.55|4171.55|10
1605242630000|2020-11-13 04:43:50|4209.28|4171.28|4208.89|4170.89|4209.47|4171.47|4208.89|4170.89|10
1605242640000|2020-11-13 04:44:00|4208.8|4170.8|4208.7|4170.7|4208.83|4170.83|4208.69|4170.69|10
1605242650000|2020-11-13 04:44:10|4208.62|4170.62|4208.73|4170.73|4208.73|4170.73|4208.53|4170.53|9
1605242660000|2020-11-13 04:44:20|4208.88|4170.88|4209.22|4171.22|4209.22|4171.22|4208.86|4170.86|9
1605242670000|2020-11-13 04:44:30|4209.19|4171.19|4209.21|4171.21|4209.28|4171.28|4209.16|4171.16|9
1605242680000|2020-11-13 04:44:40|4209.17|4171.17|4208.52|4170.52|4209.17|4171.17|4208.49|4170.49|10
1605242690000|2020-11-13 04:44:50|4208.42|4170.42|4208.14|4170.14|4208.48|4170.48|4208.14|4170.14|10
1605242700000|2020-11-13 04:45:00|4208.16|4170.16|4207.64|4169.64|4208.22|4170.22|4207.64|4169.64|9
1605242710000|2020-11-13 04:45:10|4207.51|4169.51|4207.02|4169.02|4207.51|4169.51|4207.02|4169.02|10
1605242720000|2020-11-13 04:45:20|4207.23|4169.23|4207.03|4169.03|4207.23|4169.23|4206.96|4168.96|8
1605242730000|2020-11-13 04:45:30|4207.07|4169.07|4207.33|4169.33|4207.4|4169.4|4206.83|4168.83|10
1605242740000|2020-11-13 04:45:40|4207.31|4169.31|4207.4|4169.4|4207.47|4169.47|4207.28|4169.28|9
1605242750000|2020-11-13 04:45:50|4207.32|4169.32|4207.06|4169.06|4207.32|4169.32|4206.97|4168.97|9
1605242760000|2020-11-13 04:46:00|4207.04|4169.04|4206.9|4168.9|4207.04|4169.04|4206.9|4168.9|9
1605242770000|2020-11-13 04:46:10|4206.95|4168.95|4206.18|4168.18|4206.95|4168.95|4206.18|4168.18|9
1605242780000|2020-11-13 04:46:20|4206.07|4168.07|4205.93|4167.93|4206.11|4168.11|4205.93|4167.93|9
1605242790000|2020-11-13 04:46:30|4205.77|4167.77|4204.74|4166.74|4205.77|4167.77|4204.74|4166.74|9
1605242800000|2020-11-13 04:46:40|4204.83|4166.83|4204.38|4166.38|4204.86|4166.86|4204.38|4166.38|8
1605242810000|2020-11-13 04:46:50|4204.34|4166.34|4204.19|4166.19|4204.34|4166.34|4204.05|4166.05|9
1605242820000|2020-11-13 04:47:00|4204.18|4166.18|4203.76|4165.76|4204.19|4166.19|4203.76|4165.76|10
1605242830000|2020-11-13 04:47:10|4203.75|4165.75|4203.9|4165.9|4204|4166|4203.75|4165.75|10
1605242840000|2020-11-13 04:47:20|4204.01|4166.01|4203.98|4165.98|4204.01|4166.01|4203.86|4165.86|9
1605242850000|2020-11-13 04:47:30|4204.11|4166.11|4204.19|4166.19|4204.19|4166.19|4203.92|4165.92|9
1605242860000|2020-11-13 04:47:40|4204.18|4166.18|4204.03|4166.03|4204.29|4166.29|4204.03|4166.03|9
1605242870000|2020-11-13 04:47:50|4203.97|4165.97|4203.51|4165.51|4203.97|4165.97|4203.39|4165.39|10
1605242880000|2020-11-13 04:48:00|4203.56|4165.56|4203.15|4165.15|4203.56|4165.56|4203.1|4165.1|9
1605242890000|2020-11-13 04:48:10|4202.98|4164.98|4202.95|4164.95|4202.98|4164.98|4202.78|4164.78|9
1605242900000|2020-11-13 04:48:20|4202.97|4164.97|4203.15|4165.15|4203.15|4165.15|4202.97|4164.97|8
1605242910000|2020-11-13 04:48:30|4203.01|4165.01|4202.7|4164.7|4203.01|4165.01|4202.67|4164.67|10
1605242920000|2020-11-13 04:48:40|4202.65|4164.65|4202.45|4164.45|4202.65|4164.65|4202.45|4164.45|8
1605242930000|2020-11-13 04:48:50|4202.31|4164.31|4202.43|4164.43|4202.46|4164.46|4202.29|4164.29|10
1605242940000|2020-11-13 04:49:00|4202.49|4164.49|4202.12|4164.12|4202.49|4164.49|4202.1|4164.1|10
1605242950000|2020-11-13 04:49:10|4202.21|4164.21|4201.94|4163.94|4202.21|4164.21|4201.94|4163.94|9
1605242960000|2020-11-13 04:49:20|4201.98|4163.98|4201.91|4163.91|4202|4164|4201.84|4163.84|9
1605242970000|2020-11-13 04:49:30|4201.87|4163.87|4202.12|4164.12|4202.14|4164.14|4201.83|4163.83|10
1605242980000|2020-11-13 04:49:40|4202.03|4164.03|4202.03|4164.03|4202.09|4164.09|4201.9|4163.9|9
1605242990000|2020-11-13 04:49:50|4202.11|4164.11|4201.82|4163.82|4202.11|4164.11|4201.8|4163.8|9
1605243000000|2020-11-13 04:50:00|4201.76|4163.76|4200.99|4162.99|4201.76|4163.76|4200.99|4162.99|9
1605243010000|2020-11-13 04:50:10|4201.06|4163.06|4201.28|4163.28|4201.28|4163.28|4200.81|4162.81|10
1605243020000|2020-11-13 04:50:20|4201.33|4163.33|4201.37|4163.37|4201.66|4163.66|4201.33|4163.33|8
1605243030000|2020-11-13 04:50:30|4201.23|4163.23|4200.41|4162.41|4201.23|4163.23|4200.41|4162.41|9
1605243040000|2020-11-13 04:50:40|4200.64|4162.64|4200.29|4162.29|4200.64|4162.64|4200.23|4162.23|10
1605243050000|2020-11-13 04:50:50|4200.31|4162.31|4200.12|4162.12|4200.35|4162.35|4200.12|4162.12|9
1605243060000|2020-11-13 04:51:00|4200.06|4162.06|4199.3|4161.3|4200.2|4162.2|4199.3|4161.3|10
1605243070000|2020-11-13 04:51:10|4198.92|4160.92|4198.28|4160.28|4198.92|4160.92|4198.28|4160.28|9
1605243080000|2020-11-13 04:51:20|4198.19|4160.19|4198.4|4160.4|4198.48|4160.48|4198.19|4160.19|10
1605243090000|2020-11-13 04:51:30|4198.48|4160.48|4198.98|4160.98|4198.98|4160.98|4198.41|4160.41|8
1605243100000|2020-11-13 04:51:40|4198.94|4160.94|4199.27|4161.27|4199.3|4161.3|4198.86|4160.86|10
1605243110000|2020-11-13 04:51:50|4199.38|4161.38|4199.33|4161.33|4199.54|4161.54|4199.26|4161.26|9
1605243120000|2020-11-13 04:52:00|4199.36|4161.36|4199.32|4161.32|4199.38|4161.38|4199.22|4161.22|9
1605243130000|2020-11-13 04:52:10|4199.33|4161.33|4199.42|4161.42|4199.48|4161.48|4199.31|4161.31|6
1605243140000|2020-11-13 04:52:20|4199.43|4161.43|4199.56|4161.56|4199.56|4161.56|4199.29|4161.29|10
1605243150000|2020-11-13 04:52:30|4199.62|4161.62|4199.58|4161.58|4199.73|4161.73|4199.58|4161.58|10
1605243160000|2020-11-13 04:52:40|4199.61|4161.61|4199.8|4161.8|4199.8|4161.8|4199.61|4161.61|10
1605243170000|2020-11-13 04:52:50|4199.77|4161.77|4200.03|4162.03|4200.03|4162.03|4199.77|4161.77|10
1605243180000|2020-11-13 04:53:00|4199.93|4161.93|4200|4162|4200.16|4162.16|4199.91|4161.91|10
1605243190000|2020-11-13 04:53:10|4199.94|4161.94|4200.08|4162.08|4200.31|4162.31|4199.94|4161.94|10
1605243200000|2020-11-13 04:53:20|4200.15|4162.15|4199.65|4161.65|4200.21|4162.21|4199.65|4161.65|10
1605243210000|2020-11-13 04:53:30|4199.68|4161.68|4199.46|4161.46|4199.69|4161.69|4199.33|4161.33|10
1605243220000|2020-11-13 04:53:40|4199.38|4161.38|4199.13|4161.13|4199.38|4161.38|4199.11|4161.11|8
1605243230000|2020-11-13 04:53:50|4199.15|4161.15|4199.26|4161.26|4199.26|4161.26|4199.1|4161.1|9
1605243240000|2020-11-13 04:54:00|4199.27|4161.27|4199.8|4161.8|4199.8|4161.8|4199.19|4161.19|10
1605243250000|2020-11-13 04:54:10|4199.84|4161.84|4199.91|4161.91|4200.16|4162.16|4199.84|4161.84|9
1605243260000|2020-11-13 04:54:20|4199.9|4161.9|4199.92|4161.92|4200.09|4162.09|4199.9|4161.9|9
1605243270000|2020-11-13 04:54:30|4200.05|4162.05|4200.17|4162.17|4200.17|4162.17|4199.93|4161.93|9
1605243280000|2020-11-13 04:54:40|4200.2|4162.2|4199.98|4161.98|4200.25|4162.25|4199.98|4161.98|8
1605243290000|2020-11-13 04:54:50|4199.97|4161.97|4199.79|4161.79|4200|4162|4199.71|4161.71|6
1605243300000|2020-11-13 04:55:00|4199.8|4161.8|4200.04|4162.04|4200.09|4162.09|4199.8|4161.8|8
1605243310000|2020-11-13 04:55:10|4200.08|4162.08|4199.96|4161.96|4200.2|4162.2|4199.96|4161.96|9
1605243320000|2020-11-13 04:55:20|4199.94|4161.94|4200.19|4162.19|4200.19|4162.19|4199.88|4161.88|8
1605243330000|2020-11-13 04:55:30|4200.29|4162.29|4200.39|4162.39|4200.39|4162.39|4200.2|4162.2|9
1605243340000|2020-11-13 04:55:40|4200.4|4162.4|4200.6|4162.6|4200.6|4162.6|4200.4|4162.4|8
1605243350000|2020-11-13 04:55:50|4200.62|4162.62|4200.78|4162.78|4200.78|4162.78|4200.62|4162.62|8
1605243360000|2020-11-13 04:56:00|4200.67|4162.67|4200.58|4162.58|4200.71|4162.71|4200.55|4162.55|7
1605243370000|2020-11-13 04:56:10|4200.56|4162.56|4200.38|4162.38|4200.56|4162.56|4200.38|4162.38|8
1605243380000|2020-11-13 04:56:20|4200.4|4162.4|4200.27|4162.27|4200.4|4162.4|4200.2|4162.2|7
1605243390000|2020-11-13 04:56:30|4200.28|4162.28|4200.18|4162.18|4200.35|4162.35|4200.16|4162.16|7
1605243400000|2020-11-13 04:56:40|4200.23|4162.23|4200.1|4162.1|4200.32|4162.32|4200.08|4162.08|7
1605243410000|2020-11-13 04:56:50|4200.18|4162.18|4200.37|4162.37|4200.37|4162.37|4200.18|4162.18|7
1605243420000|2020-11-13 04:57:00|4200.36|4162.36|4200.59|4162.59|4200.76|4162.76|4200.36|4162.36|10
1605243430000|2020-11-13 04:57:10|4200.64|4162.64|4200.61|4162.61|4200.69|4162.69|4200.5|4162.5|10
1605243440000|2020-11-13 04:57:20|4200.58|4162.58|4200.72|4162.72|4200.75|4162.75|4200.58|4162.58|6
1605243450000|2020-11-13 04:57:30|4200.71|4162.71|4200.66|4162.66|4200.72|4162.72|4200.55|4162.55|9
1605243460000|2020-11-13 04:57:40|4200.64|4162.64|4200.38|4162.38|4200.64|4162.64|4200.35|4162.35|8
1605243470000|2020-11-13 04:57:50|4200.33|4162.33|4200.19|4162.19|4200.35|4162.35|4200.11|4162.11|10
1605243480000|2020-11-13 04:58:00|4200.12|4162.12|4199.92|4161.92|4200.13|4162.13|4199.88|4161.88|10
1605243490000|2020-11-13 04:58:10|4199.86|4161.86|4199.63|4161.63|4199.86|4161.86|4199.63|4161.63|8
1605243500000|2020-11-13 04:58:20|4199.58|4161.58|4199.72|4161.72|4199.82|4161.82|4199.58|4161.58|9
1605243510000|2020-11-13 04:58:30|4199.82|4161.82|4199.96|4161.96|4200.12|4162.12|4199.82|4161.82|8
1605243520000|2020-11-13 04:58:40|4200.09|4162.09|4200.57|4162.57|4200.57|4162.57|4200|4162|9
1605243530000|2020-11-13 04:58:50|4200.73|4162.73|4201.16|4163.16|4201.16|4163.16|4200.64|4162.64|6
1605243540000|2020-11-13 04:59:00|4201.43|4163.43|4201.77|4163.77|4201.77|4163.77|4201.43|4163.43|10
1605243550000|2020-11-13 04:59:10|4201.8|4163.8|4201.73|4163.73|4201.8|4163.8|4201.65|4163.65|9
1605243560000|2020-11-13 04:59:20|4201.74|4163.74|4201.87|4163.87|4201.88|4163.88|4201.72|4163.72|9
1605243570000|2020-11-13 04:59:30|4201.86|4163.86|4201.71|4163.71|4201.86|4163.86|4201.6|4163.6|8
1605243580000|2020-11-13 04:59:40|4201.79|4163.79|4202.21|4164.21|4202.21|4164.21|4201.75|4163.75|8
1605243590000|2020-11-13 04:59:50|4202.29|4164.29|4202.61|4164.61|4202.61|4164.61|4202.28|4164.28|8
1605243600000|2020-11-13 05:00:00|4202.62|4164.62|4203.31|4165.31|4203.31|4165.31|4202.62|4164.62|9
1605243610000|2020-11-13 05:00:10|4203.55|4165.55|4203.53|4165.53|4203.77|4165.77|4203.51|4165.51|10
1605243620000|2020-11-13 05:00:20|4203.65|4165.65|4203.51|4165.51|4203.65|4165.65|4203.26|4165.26|9
1605243630000|2020-11-13 05:00:30|4203.54|4165.54|4203.42|4165.42|4203.55|4165.55|4203.4|4165.4|9
1605243640000|2020-11-13 05:00:40|4203.45|4165.45|4203.23|4165.23|4203.52|4165.52|4203.23|4165.23|9
1605243650000|2020-11-13 05:00:50|4203.09|4165.09|4202.63|4164.63|4203.09|4165.09|4202.63|4164.63|9
1605243660000|2020-11-13 05:01:00|4202.62|4164.62|4202.42|4164.42|4202.62|4164.62|4202.42|4164.42|9
1605243670000|2020-11-13 05:01:10|4202.36|4164.36|4202.45|4164.45|4202.5|4164.5|4202.28|4164.28|9
1605243680000|2020-11-13 05:01:20|4202.42|4164.42|4201.99|4163.99|4202.42|4164.42|4201.99|4163.99|10
1605243690000|2020-11-13 05:01:30|4201.9|4163.9|4201.58|4163.58|4201.9|4163.9|4201.58|4163.58|9
1605243700000|2020-11-13 05:01:40|4201.56|4163.56|4201.41|4163.41|4201.59|4163.59|4201.41|4163.41|7
1605243710000|2020-11-13 05:01:50|4201.45|4163.45|4201.04|4163.04|4201.45|4163.45|4201.04|4163.04|9
1605243720000|2020-11-13 05:02:00|4201.03|4163.03|4200.79|4162.79|4201.03|4163.03|4200.79|4162.79|8
1605243730000|2020-11-13 05:02:10|4200.74|4162.74|4200.39|4162.39|4200.74|4162.74|4200.17|4162.17|10
1605243740000|2020-11-13 05:02:20|4200.47|4162.47|4198.29|4160.29|4200.47|4162.47|4198.29|4160.29|10
1605243750000|2020-11-13 05:02:30|4197.55|4159.55|4194.83|4156.83|4197.55|4159.55|4194.83|4156.83|10
1605243760000|2020-11-13 05:02:40|4194.46|4156.46|4191.8|4153.8|4194.46|4156.46|4191.8|4153.8|10
1605243770000|2020-11-13 05:02:50|4191.57|4153.57|4190.15|4152.15|4191.7|4153.7|4190.13|4152.13|10
1605243780000|2020-11-13 05:03:00|4190.11|4152.11|4189.73|4151.73|4190.31|4152.31|4189.38|4151.38|10
1605243790000|2020-11-13 05:03:10|4190.23|4152.23|4192.55|4154.55|4192.55|4154.55|4190.23|4152.23|10
1605243800000|2020-11-13 05:03:20|4192.72|4154.72|4193.21|4155.21|4193.24|4155.24|4192.72|4154.72|10
1605243810000|2020-11-13 05:03:30|4193.08|4155.08|4193.03|4155.03|4193.16|4155.16|4193.01|4155.01|9
1605243820000|2020-11-13 05:03:40|4193.09|4155.09|4193.14|4155.14|4193.14|4155.14|4192.98|4154.98|10
1605243830000|2020-11-13 05:03:50|4193.1|4155.1|4193.36|4155.36|4193.54|4155.54|4192.9|4154.9|10
1605243840000|2020-11-13 05:04:00|4193.69|4155.69|4193.98|4155.98|4194.31|4156.31|4193.69|4155.69|10
1605243850000|2020-11-13 05:04:10|4193.69|4155.69|4193.25|4155.25|4193.69|4155.69|4193.23|4155.23|10
1605243860000|2020-11-13 05:04:20|4193.26|4155.26|4193|4155|4193.66|4155.66|4192.97|4154.97|10
1605243870000|2020-11-13 05:04:30|4193.16|4155.16|4193.17|4155.17|4193.18|4155.18|4192.76|4154.76|10
1605243880000|2020-11-13 05:04:40|4193.26|4155.26|4194.13|4156.13|4194.13|4156.13|4193.26|4155.26|9
1605243890000|2020-11-13 05:04:50|4194.24|4156.24|4194.61|4156.61|4194.61|4156.61|4194.09|4156.09|9
1605243900000|2020-11-13 05:05:00|4194.54|4156.54|4194.23|4156.23|4194.54|4156.54|4194.13|4156.13|9
1605243910000|2020-11-13 05:05:10|4194.16|4156.16|4193.14|4155.14|4194.16|4156.16|4192.99|4154.99|10
1605243920000|2020-11-13 05:05:20|4193.27|4155.27|4193.59|4155.59|4193.67|4155.67|4193.27|4155.27|10
1605243930000|2020-11-13 05:05:30|4193.8|4155.8|4194.44|4156.44|4194.44|4156.44|4193.8|4155.8|8
1605243940000|2020-11-13 05:05:40|4194.47|4156.47|4194.21|4156.21|4194.47|4156.47|4194.2|4156.2|9
1605243950000|2020-11-13 05:05:50|4194.19|4156.19|4194.06|4156.06|4194.19|4156.19|4193.64|4155.64|10
1605243960000|2020-11-13 05:06:00|4194.14|4156.14|4194.13|4156.13|4194.32|4156.32|4194.02|4156.02|8
1605243970000|2020-11-13 05:06:10|4194.2|4156.2|4194.45|4156.45|4194.47|4156.47|4194.17|4156.17|8
1605243980000|2020-11-13 05:06:20|4194.44|4156.44|4194.31|4156.31|4194.62|4156.62|4194.31|4156.31|10
1605243990000|2020-11-13 05:06:30|4194.26|4156.26|4194.08|4156.08|4194.42|4156.42|4194.08|4156.08|9
1605244000000|2020-11-13 05:06:40|4194.17|4156.17|4194.34|4156.34|4194.48|4156.48|4194.06|4156.06|9
1605244010000|2020-11-13 05:06:50|4193.95|4155.95|4193.09|4155.09|4194.35|4156.35|4192.55|4154.55|10
1605244020000|2020-11-13 05:07:00|4193.02|4155.02|4190.95|4152.95|4193.02|4155.02|4190.08|4152.08|9
1605244030000|2020-11-13 05:07:10|4190.35|4152.35|4189.32|4151.32|4190.49|4152.49|4189.29|4151.29|9
1605244040000|2020-11-13 05:07:20|4189.02|4151.02|4186.31|4148.31|4189.02|4151.02|4186.31|4148.31|10
1605244050000|2020-11-13 05:07:30|4185.95|4147.95|4185.19|4147.19|4186|4148|4185.18|4147.18|10
1605244060000|2020-11-13 05:07:40|4185.39|4147.39|4185.56|4147.56|4185.56|4147.56|4185.35|4147.35|9
1605244070000|2020-11-13 05:07:50|4185.55|4147.55|4185.2|4147.2|4185.66|4147.66|4185.03|4147.03|10
1605244080000|2020-11-13 05:08:00|4185.1|4147.1|4185.09|4147.09|4185.19|4147.19|4184.98|4146.98|9
1605244090000|2020-11-13 05:08:10|4185.04|4147.04|4184.87|4146.87|4185.2|4147.2|4184.37|4146.37|10
1605244100000|2020-11-13 05:08:20|4184.68|4146.68|4183.49|4145.49|4184.68|4146.68|4183.49|4145.49|10
1605244110000|2020-11-13 05:08:30|4183.43|4145.43|4182.8|4144.8|4183.43|4145.43|4182.5|4144.5|10
1605244120000|2020-11-13 05:08:40|4182.88|4144.88|4183.76|4145.76|4183.76|4145.76|4182.7|4144.7|10
1605244130000|2020-11-13 05:08:50|4183.85|4145.85|4184.49|4146.49|4184.49|4146.49|4183.85|4145.85|9
1605244140000|2020-11-13 05:09:00|4184.63|4146.63|4185.19|4147.19|4185.27|4147.27|4184.44|4146.44|10
1605244150000|2020-11-13 05:09:10|4185.24|4147.24|4184.57|4146.57|4185.67|4147.67|4184.57|4146.57|9
1605244160000|2020-11-13 05:09:20|4184.41|4146.41|4185.04|4147.04|4185.12|4147.12|4184.41|4146.41|10
1605244170000|2020-11-13 05:09:30|4184.85|4146.85|4183.2|4145.2|4184.85|4146.85|4183.2|4145.2|9
1605244180000|2020-11-13 05:09:40|4182.88|4144.88|4183.03|4145.03|4183.1|4145.1|4182.84|4144.84|8
1605244190000|2020-11-13 05:09:50|4183.1|4145.1|4183.38|4145.38|4183.49|4145.49|4182.94|4144.94|10
1605244200000|2020-11-13 05:10:00|4183.75|4145.75|4183.24|4145.24|4183.78|4145.78|4183.24|4145.24|10
1605244210000|2020-11-13 05:10:10|4183.3|4145.3|4182.94|4144.94|4183.41|4145.41|4182.94|4144.94|10
1605244220000|2020-11-13 05:10:20|4182.83|4144.83|4183|4145|4183.02|4145.02|4182.83|4144.83|9
1605244230000|2020-11-13 05:10:30|4182.98|4144.98|4182.87|4144.87|4182.98|4144.98|4182.67|4144.67|10
1605244240000|2020-11-13 05:10:40|4182.85|4144.85|4182.44|4144.44|4182.85|4144.85|4182.3|4144.3|10
1605244250000|2020-11-13 05:10:50|4182.6|4144.6|4182.49|4144.49|4182.6|4144.6|4182.48|4144.48|10
1605244260000|2020-11-13 05:11:00|4182.69|4144.69|4183.03|4145.03|4183.03|4145.03|4182.69|4144.69|10
1605244270000|2020-11-13 05:11:10|4183.01|4145.01|4183.89|4145.89|4183.89|4145.89|4183.01|4145.01|10
1605244280000|2020-11-13 05:11:20|4183.69|4145.69|4184.32|4146.32|4184.43|4146.43|4183.69|4145.69|9
1605244290000|2020-11-13 05:11:30|4184.5|4146.5|4184.15|4146.15|4184.52|4146.52|4184.15|4146.15|10
1605244300000|2020-11-13 05:11:40|4184.33|4146.33|4183.9|4145.9|4184.68|4146.68|4183.9|4145.9|9
1605244310000|2020-11-13 05:11:50|4184|4146|4183.77|4145.77|4184.11|4146.11|4183.51|4145.51|10
1605244320000|2020-11-13 05:12:00|4183.7|4145.7|4183.25|4145.25|4183.7|4145.7|4183.21|4145.21|10
1605244330000|2020-11-13 05:12:10|4183.24|4145.24|4183|4145|4183.28|4145.28|4182.92|4144.92|9
1605244340000|2020-11-13 05:12:20|4183.07|4145.07|4183.11|4145.11|4183.27|4145.27|4183.04|4145.04|10
1605244350000|2020-11-13 05:12:30|4183.16|4145.16|4183.04|4145.04|4183.24|4145.24|4183.02|4145.02|10
1605244360000|2020-11-13 05:12:40|4183.05|4145.05|4182.73|4144.73|4183.1|4145.1|4182.73|4144.73|10
1605244370000|2020-11-13 05:12:50|4182.53|4144.53|4181.4|4143.4|4182.53|4144.53|4181.4|4143.4|10
1605244380000|2020-11-13 05:13:00|4181.09|4143.09|4179.56|4141.56|4181.1|4143.1|4179.56|4141.56|10
1605244390000|2020-11-13 05:13:10|4179.84|4141.84|4180.21|4142.21|4180.44|4142.44|4179.84|4141.84|10
1605244400000|2020-11-13 05:13:20|4180.44|4142.44|4180.09|4142.09|4180.44|4142.44|4180|4142|10
1605244410000|2020-11-13 05:13:30|4180.08|4142.08|4179.65|4141.65|4180.43|4142.43|4179.65|4141.65|10
1605244420000|2020-11-13 05:13:40|4179.77|4141.77|4179.33|4141.33|4179.81|4141.81|4179.27|4141.27|10
1605244430000|2020-11-13 05:13:50|4179.26|4141.26|4177.5|4139.5|4179.26|4141.26|4177.5|4139.5|9
1605244440000|2020-11-13 05:14:00|4177.6|4139.6|4177.74|4139.74|4177.74|4139.74|4177.16|4139.16|10
1605244450000|2020-11-13 05:14:10|4177.96|4139.96|4177.01|4139.01|4177.96|4139.96|4176.53|4138.53|10
1605244460000|2020-11-13 05:14:20|4176.65|4138.65|4176.6|4138.6|4176.84|4138.84|4176.44|4138.44|10
1605244470000|2020-11-13 05:14:30|4176.53|4138.53|4176.08|4138.08|4176.63|4138.63|4176.08|4138.08|10
1605244480000|2020-11-13 05:14:40|4176.23|4138.23|4176.06|4138.06|4176.25|4138.25|4175.92|4137.92|10
1605244490000|2020-11-13 05:14:50|4176.09|4138.09|4177.09|4139.09|4177.09|4139.09|4176.09|4138.09|10
1605244500000|2020-11-13 05:15:00|4177.21|4139.21|4176.71|4138.71|4177.21|4139.21|4176.71|4138.71|10
1605244510000|2020-11-13 05:15:10|4176.69|4138.69|4175.32|4137.32|4176.82|4138.82|4175.32|4137.32|10
1605244520000|2020-11-13 05:15:20|4174.96|4136.96|4172.02|4134.02|4174.96|4136.96|4172.02|4134.02|10
1605244530000|2020-11-13 05:15:30|4171.65|4133.65|4171.41|4133.41|4171.65|4133.65|4171.01|4133.01|10
1605244540000|2020-11-13 05:15:40|4171.61|4133.61|4171.99|4133.99|4171.99|4133.99|4171.53|4133.53|10
1605244550000|2020-11-13 05:15:50|4171.9|4133.9|4171.54|4133.54|4171.9|4133.9|4171.52|4133.52|10
1605244560000|2020-11-13 05:16:00|4171.55|4133.55|4170.31|4132.31|4171.55|4133.55|4170.31|4132.31|10
1605244570000|2020-11-13 05:16:10|4169.98|4131.98|4168.86|4130.86|4169.98|4131.98|4168.86|4130.86|10
1605244580000|2020-11-13 05:16:20|4168.73|4130.73|4168.51|4130.51|4168.84|4130.84|4168.51|4130.51|10
1605244590000|2020-11-13 05:16:30|4168.45|4130.45|4168.39|4130.39|4168.57|4130.57|4168.15|4130.15|10
1605244600000|2020-11-13 05:16:40|4168.37|4130.37|4169.08|4131.08|4169.08|4131.08|4167.93|4129.93|10
1605244610000|2020-11-13 05:16:50|4169.1|4131.1|4169.15|4131.15|4169.38|4131.38|4169.1|4131.1|10
1605244620000|2020-11-13 05:17:00|4169.33|4131.33|4169.64|4131.64|4169.64|4131.64|4169.22|4131.22|10
1605244630000|2020-11-13 05:17:10|4169.67|4131.67|4169.96|4131.96|4169.96|4131.96|4169.67|4131.67|8
1605244640000|2020-11-13 05:17:20|4170.01|4132.01|4170.76|4132.76|4170.76|4132.76|4170|4132|9
1605244650000|2020-11-13 05:17:30|4170.68|4132.68|4172.37|4134.37|4172.37|4134.37|4170.62|4132.62|9
1605244660000|2020-11-13 05:17:40|4172.72|4134.72|4174.36|4136.36|4174.36|4136.36|4172.72|4134.72|10
1605244670000|2020-11-13 05:17:50|4174.5|4136.5|4175.06|4137.06|4175.06|4137.06|4174.37|4136.37|10
1605244680000|2020-11-13 05:18:00|4175.38|4137.38|4177.09|4139.09|4177.09|4139.09|4175.38|4137.38|10
1605244690000|2020-11-13 05:18:10|4177.21|4139.21|4177.8|4139.8|4177.94|4139.94|4177.21|4139.21|9
1605244700000|2020-11-13 05:18:20|4177.84|4139.84|4178.33|4140.33|4178.33|4140.33|4177.84|4139.84|10
1605244710000|2020-11-13 05:18:30|4178.41|4140.41|4179.43|4141.43|4179.43|4141.43|4178.41|4140.41|9
1605244720000|2020-11-13 05:18:40|4179.38|4141.38|4180.72|4142.72|4180.72|4142.72|4179.38|4141.38|10
1605244730000|2020-11-13 05:18:50|4180.76|4142.76|4182.1|4144.1|4182.1|4144.1|4180.76|4142.76|10
1605244740000|2020-11-13 05:19:00|4182|4144|4181.26|4143.26|4182.02|4144.02|4181.26|4143.26|8
1605244750000|2020-11-13 05:19:10|4181.18|4143.18|4180.5|4142.5|4181.18|4143.18|4180.49|4142.49|10
1605244760000|2020-11-13 05:19:20|4180.45|4142.45|4180.63|4142.63|4180.67|4142.67|4179.99|4141.99|10
1605244770000|2020-11-13 05:19:30|4180.87|4142.87|4180.65|4142.65|4181|4143|4180.62|4142.62|10
1605244780000|2020-11-13 05:19:40|4180.63|4142.63|4180.94|4142.94|4180.99|4142.99|4180.58|4142.58|10
1605244790000|2020-11-13 05:19:50|4180.87|4142.87|4180.56|4142.56|4180.9|4142.9|4180.55|4142.55|9
1605244800000|2020-11-13 05:20:00|4180.55|4142.55|4180.79|4142.79|4181.05|4143.05|4180.55|4142.55|10
1605244810000|2020-11-13 05:20:10|4180.95|4142.95|4181.17|4143.17|4181.27|4143.27|4180.92|4142.92|10
1605244820000|2020-11-13 05:20:20|4181.16|4143.16|4180.36|4142.36|4181.16|4143.16|4180.36|4142.36|10
1605244830000|2020-11-13 05:20:30|4180.3|4142.3|4180.35|4142.35|4180.35|4142.35|4180.1|4142.1|10
1605244840000|2020-11-13 05:20:40|4180.76|4142.76|4182|4144|4182|4144|4180.76|4142.76|10
1605244850000|2020-11-13 05:20:50|4182.23|4144.23|4182.35|4144.35|4182.43|4144.43|4182.23|4144.23|10
1605244860000|2020-11-13 05:21:00|4182.34|4144.34|4182.2|4144.2|4182.37|4144.37|4181.96|4143.96|9
1605244870000|2020-11-13 05:21:10|4182.15|4144.15|4181.82|4143.82|4182.19|4144.19|4181.8|4143.8|10
1605244880000|2020-11-13 05:21:20|4181.9|4143.9|4182.55|4144.55|4182.55|4144.55|4181.69|4143.69|10
1605244890000|2020-11-13 05:21:30|4182.57|4144.57|4182.94|4144.94|4183.12|4145.12|4182.57|4144.57|10
1605244900000|2020-11-13 05:21:40|4182.87|4144.87|4182.7|4144.7|4182.87|4144.87|4182.56|4144.56|9
1605244910000|2020-11-13 05:21:50|4182.68|4144.68|4183.05|4145.05|4183.05|4145.05|4182.62|4144.62|10
1605244920000|2020-11-13 05:22:00|4183.1|4145.1|4183.34|4145.34|4183.43|4145.43|4183.1|4145.1|10
1605244930000|2020-11-13 05:22:10|4183.28|4145.28|4182.9|4144.9|4183.35|4145.35|4182.9|4144.9|10
1605244940000|2020-11-13 05:22:20|4182.85|4144.85|4182.87|4144.87|4182.89|4144.89|4182.73|4144.73|10
1605244950000|2020-11-13 05:22:30|4182.83|4144.83|4182.65|4144.65|4182.94|4144.94|4182.57|4144.57|10
1605244960000|2020-11-13 05:22:40|4182.58|4144.58|4182.49|4144.49|4182.65|4144.65|4182.44|4144.44|10
1605244970000|2020-11-13 05:22:50|4182.44|4144.44|4182.37|4144.37|4182.49|4144.49|4182.22|4144.22|9
1605244980000|2020-11-13 05:23:00|4182.35|4144.35|4182.12|4144.12|4182.38|4144.38|4182.12|4144.12|10
1605244990000|2020-11-13 05:23:10|4181.94|4143.94|4180.8|4142.8|4181.94|4143.94|4180.8|4142.8|10
1605245000000|2020-11-13 05:23:20|4180.72|4142.72|4179.67|4141.67|4180.72|4142.72|4179.67|4141.67|10
1605245010000|2020-11-13 05:23:30|4179.6|4141.6|4179.9|4141.9|4179.95|4141.95|4179.6|4141.6|10
1605245020000|2020-11-13 05:23:40|4179.89|4141.89|4180.03|4142.03|4180.21|4142.21|4179.89|4141.89|9
1605245030000|2020-11-13 05:23:50|4180|4142|4179.58|4141.58|4180|4142|4179.57|4141.57|7
1605245040000|2020-11-13 05:24:00|4179.53|4141.53|4180.13|4142.13|4180.13|4142.13|4179.47|4141.47|10
1605245050000|2020-11-13 05:24:10|4180.25|4142.25|4181.03|4143.03|4181.03|4143.03|4180.25|4142.25|10
1605245060000|2020-11-13 05:24:20|4181.17|4143.17|4181.49|4143.49|4181.49|4143.49|4181.17|4143.17|8
1605245070000|2020-11-13 05:24:30|4181.42|4143.42|4181.88|4143.88|4181.94|4143.94|4181.36|4143.36|10
1605245080000|2020-11-13 05:24:40|4181.82|4143.82|4181.48|4143.48|4181.82|4143.82|4181.39|4143.39|10
1605245090000|2020-11-13 05:24:50|4181.57|4143.57|4181.26|4143.26|4181.59|4143.59|4181.26|4143.26|10
1605245100000|2020-11-13 05:25:00|4181.24|4143.24|4180.64|4142.64|4181.24|4143.24|4180.64|4142.64|9
1605245110000|2020-11-13 05:25:10|4180.73|4142.73|4180.19|4142.19|4180.73|4142.73|4179.99|4141.99|9
1605245120000|2020-11-13 05:25:20|4180.23|4142.23|4179.89|4141.89|4180.23|4142.23|4179.83|4141.83|10
1605245130000|2020-11-13 05:25:30|4179.8|4141.8|4179.19|4141.19|4179.8|4141.8|4179.19|4141.19|9
1605245140000|2020-11-13 05:25:40|4179.31|4141.31|4179.9|4141.9|4179.93|4141.93|4179.31|4141.31|9
1605245150000|2020-11-13 05:25:50|4179.87|4141.87|4180|4142|4180.1|4142.1|4179.84|4141.84|9
1605245160000|2020-11-13 05:26:00|4179.93|4141.93|4180.02|4142.02|4180.02|4142.02|4179.91|4141.91|8
1605245170000|2020-11-13 05:26:10|4179.99|4141.99|4179.58|4141.58|4179.99|4141.99|4179.58|4141.58|7
1605245180000|2020-11-13 05:26:20|4179.57|4141.57|4179.81|4141.81|4179.91|4141.91|4179.57|4141.57|9
1605245190000|2020-11-13 05:26:30|4179.89|4141.89|4179.83|4141.83|4179.91|4141.91|4179.83|4141.83|10
1605245200000|2020-11-13 05:26:40|4179.85|4141.85|4179.69|4141.69|4179.89|4141.89|4179.68|4141.68|10
1605245210000|2020-11-13 05:26:50|4179.73|4141.73|4179.46|4141.46|4179.73|4141.73|4179.38|4141.38|9
1605245220000|2020-11-13 05:27:00|4179.47|4141.47|4179.64|4141.64|4179.65|4141.65|4179.47|4141.47|7
1605245230000|2020-11-13 05:27:10|4179.57|4141.57|4179.67|4141.67|4179.77|4141.77|4179.57|4141.57|9
1605245240000|2020-11-13 05:27:20|4179.58|4141.58|4179.93|4141.93|4179.94|4141.94|4179.57|4141.57|10
1605245250000|2020-11-13 05:27:30|4179.97|4141.97|4179.98|4141.98|4180.26|4142.26|4179.97|4141.97|10
1605245260000|2020-11-13 05:27:40|4180.01|4142.01|4180.74|4142.74|4180.75|4142.75|4180.01|4142.01|10
1605245270000|2020-11-13 05:27:50|4180.71|4142.71|4180.8|4142.8|4181.03|4143.03|4180.61|4142.61|8
1605245280000|2020-11-13 05:28:00|4180.78|4142.78|4180.45|4142.45|4180.78|4142.78|4180.45|4142.45|8
1605245290000|2020-11-13 05:28:10|4180.53|4142.53|4180.2|4142.2|4180.53|4142.53|4180.18|4142.18|8
1605245300000|2020-11-13 05:28:20|4180.22|4142.22|4180.01|4142.01|4180.31|4142.31|4180.01|4142.01|9
1605245310000|2020-11-13 05:28:30|4179.89|4141.89|4179.81|4141.81|4180.1|4142.1|4179.77|4141.77|9
1605245320000|2020-11-13 05:28:40|4180|4142|4179.68|4141.68|4180.05|4142.05|4179.68|4141.68|9
1605245330000|2020-11-13 05:28:50|4179.66|4141.66|4179.52|4141.52|4179.66|4141.66|4179.44|4141.44|8
1605245340000|2020-11-13 05:29:00|4179.49|4141.49|4179.39|4141.39|4179.5|4141.5|4179.38|4141.38|8
1605245350000|2020-11-13 05:29:10|4179.41|4141.41|4179.52|4141.52|4179.54|4141.54|4179.39|4141.39|10
1605245360000|2020-11-13 05:29:20|4179.35|4141.35|4179.1|4141.1|4179.35|4141.35|4179.1|4141.1|6
1605245370000|2020-11-13 05:29:30|4179.06|4141.06|4179.16|4141.16|4179.2|4141.2|4178.97|4140.97|9
1605245380000|2020-11-13 05:29:40|4179.02|4141.02|4178.65|4140.65|4179.02|4141.02|4178.65|4140.65|10
1605245390000|2020-11-13 05:29:50|4178.63|4140.63|4178.48|4140.48|4178.63|4140.63|4178.44|4140.44|9
1605245400000|2020-11-13 05:30:00|4178.63|4140.63|4178.36|4140.36|4178.63|4140.63|4178.36|4140.36|10
1605245410000|2020-11-13 05:30:10|4178.33|4140.33|4178.14|4140.14|4178.35|4140.35|4178.14|4140.14|9
1605245420000|2020-11-13 05:30:20|4178.23|4140.23|4178.11|4140.11|4178.23|4140.23|4178.01|4140.01|9
1605245430000|2020-11-13 05:30:30|4178.07|4140.07|4177.56|4139.56|4178.16|4140.16|4177.56|4139.56|10
1605245440000|2020-11-13 05:30:40|4177.4|4139.4|4176.81|4138.81|4177.4|4139.4|4176.81|4138.81|10
1605245450000|2020-11-13 05:30:50|4176.57|4138.57|4176.38|4138.38|4176.63|4138.63|4176.38|4138.38|10
1605245460000|2020-11-13 05:31:00|4176.37|4138.37|4175.69|4137.69|4176.37|4138.37|4175.67|4137.67|10
1605245470000|2020-11-13 05:31:10|4175.59|4137.59|4175.11|4137.11|4175.59|4137.59|4175.11|4137.11|9
1605245480000|2020-11-13 05:31:20|4175.16|4137.16|4174.94|4136.94|4175.2|4137.2|4174.94|4136.94|9
1605245490000|2020-11-13 05:31:30|4174.68|4136.68|4174.37|4136.37|4174.76|4136.76|4174.37|4136.37|10
1605245500000|2020-11-13 05:31:40|4174.42|4136.42|4174.84|4136.84|4174.84|4136.84|4174.4|4136.4|10
1605245510000|2020-11-13 05:31:50|4174.9|4136.9|4176.03|4138.03|4176.03|4138.03|4174.78|4136.78|10
1605245520000|2020-11-13 05:32:00|4176.5|4138.5|4177.25|4139.25|4177.25|4139.25|4176.5|4138.5|9
1605245530000|2020-11-13 05:32:10|4177.3|4139.3|4177.31|4139.31|4177.48|4139.48|4177.3|4139.3|10
1605245540000|2020-11-13 05:32:20|4177.25|4139.25|4177.14|4139.14|4177.28|4139.28|4176.95|4138.95|10
1605245550000|2020-11-13 05:32:30|4177.18|4139.18|4177.46|4139.46|4177.49|4139.49|4177.18|4139.18|10
1605245560000|2020-11-13 05:32:40|4177.68|4139.68|4177.55|4139.55|4177.74|4139.74|4177.55|4139.55|9
1605245570000|2020-11-13 05:32:50|4177.67|4139.67|4178.59|4140.59|4178.59|4140.59|4177.67|4139.67|9
1605245580000|2020-11-13 05:33:00|4178.74|4140.74|4179.45|4141.45|4179.45|4141.45|4178.74|4140.74|10
1605245590000|2020-11-13 05:33:10|4179.6|4141.6|4180.16|4142.16|4180.16|4142.16|4179.49|4141.49|8
1605245600000|2020-11-13 05:33:20|4180.8|4142.8|4181.97|4143.97|4181.97|4143.97|4180.8|4142.8|10
1605245610000|2020-11-13 05:33:30|4182.05|4144.05|4182.47|4144.47|4182.47|4144.47|4182.05|4144.05|10
1605245620000|2020-11-13 05:33:40|4182.66|4144.66|4183.74|4145.74|4183.74|4145.74|4182.66|4144.66|10
1605245630000|2020-11-13 05:33:50|4183.9|4145.9|4184.31|4146.31|4184.31|4146.31|4183.9|4145.9|9
1605245640000|2020-11-13 05:34:00|4184.3|4146.3|4184.24|4146.24|4184.31|4146.31|4184.17|4146.17|9
1605245650000|2020-11-13 05:34:10|4184.27|4146.27|4184.33|4146.33|4184.33|4146.33|4184.14|4146.14|9
1605245660000|2020-11-13 05:34:20|4184.31|4146.31|4184.66|4146.66|4184.71|4146.71|4184.31|4146.31|10
1605245670000|2020-11-13 05:34:30|4184.72|4146.72|4185.05|4147.05|4185.05|4147.05|4184.66|4146.66|10
1605245680000|2020-11-13 05:34:40|4185.19|4147.19|4185.58|4147.58|4185.58|4147.58|4185.19|4147.19|10
1605245690000|2020-11-13 05:34:50|4185.65|4147.65|4185.78|4147.78|4185.84|4147.84|4185.61|4147.61|9
1605245700000|2020-11-13 05:35:00|4185.87|4147.87|4186.02|4148.02|4186.19|4148.19|4185.87|4147.87|10
1605245710000|2020-11-13 05:35:10|4185.81|4147.81|4185.35|4147.35|4185.81|4147.81|4185.35|4147.35|9
1605245720000|2020-11-13 05:35:20|4185.33|4147.33|4185.05|4147.05|4185.33|4147.33|4185.02|4147.02|10
1605245730000|2020-11-13 05:35:30|4185.19|4147.19|4185.96|4147.96|4185.96|4147.96|4185.16|4147.16|10
1605245740000|2020-11-13 05:35:40|4185.94|4147.94|4186.01|4148.01|4186.25|4148.25|4185.93|4147.93|10
1605245750000|2020-11-13 05:35:50|4186.04|4148.04|4185.81|4147.81|4186.04|4148.04|4185.72|4147.72|10
1605245760000|2020-11-13 05:36:00|4185.87|4147.87|4185.57|4147.57|4185.88|4147.88|4185.53|4147.53|9
1605245770000|2020-11-13 05:36:10|4185.83|4147.83|4185.23|4147.23|4185.83|4147.83|4185.12|4147.12|10
1605245780000|2020-11-13 05:36:20|4185.28|4147.28|4184.95|4146.95|4185.28|4147.28|4184.95|4146.95|9
1605245790000|2020-11-13 05:36:30|4184.85|4146.85|4184.72|4146.72|4184.85|4146.85|4184.66|4146.66|10
1605245800000|2020-11-13 05:36:40|4184.7|4146.7|4184.41|4146.41|4184.73|4146.73|4184.41|4146.41|10
1605245810000|2020-11-13 05:36:50|4184.37|4146.37|4184.76|4146.76|4184.76|4146.76|4184.34|4146.34|9
1605245820000|2020-11-13 05:37:00|4184.75|4146.75|4184.88|4146.88|4184.9|4146.9|4184.75|4146.75|7
1605245830000|2020-11-13 05:37:10|4184.76|4146.76|4184.71|4146.71|4184.87|4146.87|4184.71|4146.71|8
1605245840000|2020-11-13 05:37:20|4184.7|4146.7|4184.56|4146.56|4184.7|4146.7|4184.38|4146.38|10
1605245850000|2020-11-13 05:37:30|4184.58|4146.58|4183.98|4145.98|4184.58|4146.58|4183.98|4145.98|9
1605245860000|2020-11-13 05:37:40|4183.97|4145.97|4183.13|4145.13|4183.97|4145.97|4183.13|4145.13|9
1605245870000|2020-11-13 05:37:50|4183.01|4145.01|4182.57|4144.57|4183.01|4145.01|4182.57|4144.57|10
1605245880000|2020-11-13 05:38:00|4182.53|4144.53|4181.72|4143.72|4182.53|4144.53|4181.62|4143.62|10
1605245890000|2020-11-13 05:38:10|4181.68|4143.68|4180.89|4142.89|4181.68|4143.68|4180.89|4142.89|10
1605245900000|2020-11-13 05:38:20|4181|4143|4181.05|4143.05|4181.25|4143.25|4180.79|4142.79|9
1605245910000|2020-11-13 05:38:30|4181.16|4143.16|4181.74|4143.74|4181.74|4143.74|4181.16|4143.16|10
1605245920000|2020-11-13 05:38:40|4181.75|4143.75|4181.83|4143.83|4181.87|4143.87|4181.68|4143.68|10
1605245930000|2020-11-13 05:38:50|4181.81|4143.81|4181.89|4143.89|4181.9|4143.9|4181.73|4143.73|9
1605245940000|2020-11-13 05:39:00|4181.92|4143.92|4182.05|4144.05|4182.14|4144.14|4181.92|4143.92|7
1605245950000|2020-11-13 05:39:10|4182.04|4144.04|4182.23|4144.23|4182.23|4144.23|4182.02|4144.02|9
1605245960000|2020-11-13 05:39:20|4182.21|4144.21|4182.06|4144.06|4182.21|4144.21|4182.05|4144.05|9
1605245970000|2020-11-13 05:39:30|4182.04|4144.04|4182.05|4144.05|4182.05|4144.05|4181.95|4143.95|10
1605245980000|2020-11-13 05:39:40|4182.16|4144.16|4181.93|4143.93|4182.16|4144.16|4181.89|4143.89|8
1605245990000|2020-11-13 05:39:50|4181.9|4143.9|4181.53|4143.53|4181.92|4143.92|4181.53|4143.53|9
1605246000000|2020-11-13 05:40:00|4181.49|4143.49|4181.38|4143.38|4181.5|4143.5|4181.35|4143.35|9
1605246010000|2020-11-13 05:40:10|4181.34|4143.34|4181.12|4143.12|4181.35|4143.35|4181.09|4143.09|9
1605246020000|2020-11-13 05:40:20|4181.17|4143.17|4181.5|4143.5|4181.5|4143.5|4181.17|4143.17|9
1605246030000|2020-11-13 05:40:30|4181.56|4143.56|4182.47|4144.47|4182.47|4144.47|4181.42|4143.42|10
1605246040000|2020-11-13 05:40:40|4182.62|4144.62|4182.96|4144.96|4182.99|4144.99|4182.62|4144.62|9
1605246050000|2020-11-13 05:40:50|4182.93|4144.93|4183.07|4145.07|4183.07|4145.07|4182.93|4144.93|9
1605246060000|2020-11-13 05:41:00|4183.09|4145.09|4183.37|4145.37|4183.45|4145.45|4183.09|4145.09|10
1605246070000|2020-11-13 05:41:10|4183.61|4145.61|4183.83|4145.83|4183.83|4145.83|4183.58|4145.58|8
1605246080000|2020-11-13 05:41:20|4183.81|4145.81|4183.72|4145.72|4183.86|4145.86|4183.67|4145.67|10
1605246090000|2020-11-13 05:41:30|4183.85|4145.85|4183.63|4145.63|4183.85|4145.85|4183.52|4145.52|10
1605246100000|2020-11-13 05:41:40|4183.6|4145.6|4183.41|4145.41|4183.6|4145.6|4183.41|4145.41|9
1605246110000|2020-11-13 05:41:50|4183.38|4145.38|4183.36|4145.36|4183.38|4145.38|4183.26|4145.26|8
1605246120000|2020-11-13 05:42:00|4183.32|4145.32|4183.08|4145.08|4183.32|4145.32|4183.08|4145.08|7
1605246130000|2020-11-13 05:42:10|4183.01|4145.01|4182.8|4144.8|4183.01|4145.01|4182.7|4144.7|9
1605246140000|2020-11-13 05:42:20|4182.73|4144.73|4182.83|4144.83|4182.88|4144.88|4182.71|4144.71|9
1605246150000|2020-11-13 05:42:30|4182.75|4144.75|4182.75|4144.75|4182.76|4144.76|4182.66|4144.66|9
1605246160000|2020-11-13 05:42:40|4182.69|4144.69|4182.4|4144.4|4182.76|4144.76|4182.4|4144.4|9
1605246170000|2020-11-13 05:42:50|4182.37|4144.37|4181.69|4143.69|4182.37|4144.37|4181.69|4143.69|10
1605246180000|2020-11-13 05:43:00|4181.63|4143.63|4181.17|4143.17|4181.63|4143.63|4181.17|4143.17|9
1605246190000|2020-11-13 05:43:10|4181.13|4143.13|4180.76|4142.76|4181.13|4143.13|4180.76|4142.76|9
1605246200000|2020-11-13 05:43:20|4180.72|4142.72|4180.9|4142.9|4180.94|4142.94|4180.64|4142.64|9
1605246210000|2020-11-13 05:43:30|4180.64|4142.64|4180.79|4142.79|4180.89|4142.89|4180.59|4142.59|10
1605246220000|2020-11-13 05:43:40|4180.82|4142.82|4180.57|4142.57|4180.82|4142.82|4180.57|4142.57|9
1605246230000|2020-11-13 05:43:50|4180.49|4142.49|4179.51|4141.51|4180.49|4142.49|4179.51|4141.51|10
1605246240000|2020-11-13 05:44:00|4179.14|4141.14|4178.77|4140.77|4179.14|4141.14|4178.76|4140.76|8
1605246250000|2020-11-13 05:44:10|4178.76|4140.76|4177.48|4139.48|4178.76|4140.76|4177.48|4139.48|10
1605246260000|2020-11-13 05:44:20|4177.35|4139.35|4177.16|4139.16|4177.39|4139.39|4177.07|4139.07|9
1605246270000|2020-11-13 05:44:30|4177.17|4139.17|4177.13|4139.13|4177.17|4139.17|4176.96|4138.96|8
1605246280000|2020-11-13 05:44:40|4177.12|4139.12|4176.97|4138.97|4177.12|4139.12|4176.82|4138.82|10
1605246290000|2020-11-13 05:44:50|4176.91|4138.91|4176.84|4138.84|4177.05|4139.05|4176.84|4138.84|9
1605246300000|2020-11-13 05:45:00|4176.87|4138.87|4176.65|4138.65|4176.87|4138.87|4176.64|4138.64|9
1605246310000|2020-11-13 05:45:10|4176.61|4138.61|4175.67|4137.67|4176.61|4138.61|4175.67|4137.67|10
1605246320000|2020-11-13 05:45:20|4175.61|4137.61|4174.64|4136.64|4175.61|4137.61|4174.64|4136.64|10
1605246330000|2020-11-13 05:45:30|4174.68|4136.68|4174.73|4136.73|4174.87|4136.87|4174.54|4136.54|9
1605246340000|2020-11-13 05:45:40|4174.85|4136.85|4174.99|4136.99|4175.05|4137.05|4174.75|4136.75|10
1605246350000|2020-11-13 05:45:50|4175.02|4137.02|4174.8|4136.8|4175.07|4137.07|4174.75|4136.75|9
1605246360000|2020-11-13 05:46:00|4174.88|4136.88|4174.63|4136.63|4174.88|4136.88|4174.37|4136.37|10
1605246370000|2020-11-13 05:46:10|4174.65|4136.65|4174.43|4136.43|4174.65|4136.65|4174.4|4136.4|9
1605246380000|2020-11-13 05:46:20|4174.47|4136.47|4174.03|4136.03|4174.47|4136.47|4174.03|4136.03|9
1605246390000|2020-11-13 05:46:30|4174.01|4136.01|4173.25|4135.25|4174.01|4136.01|4173.25|4135.25|10
1605246400000|2020-11-13 05:46:40|4173.2|4135.2|4172.54|4134.54|4173.3|4135.3|4172.54|4134.54|10
1605246410000|2020-11-13 05:46:50|4172.52|4134.52|4171.84|4133.84|4172.52|4134.52|4171.84|4133.84|10
1605246420000|2020-11-13 05:47:00|4171.92|4133.92|4171.69|4133.69|4172.1|4134.1|4171.69|4133.69|10
1605246430000|2020-11-13 05:47:10|4171.74|4133.74|4171.57|4133.57|4171.75|4133.75|4171.35|4133.35|10
1605246440000|2020-11-13 05:47:20|4171.58|4133.58|4171.85|4133.85|4171.85|4133.85|4171.57|4133.57|8
1605246450000|2020-11-13 05:47:30|4171.95|4133.95|4172.65|4134.65|4172.65|4134.65|4171.95|4133.95|10
1605246460000|2020-11-13 05:47:40|4172.58|4134.58|4172.27|4134.27|4172.77|4134.77|4172.27|4134.27|10
1605246470000|2020-11-13 05:47:50|4172.23|4134.23|4171.01|4133.01|4172.23|4134.23|4171.01|4133.01|10
1605246480000|2020-11-13 05:48:00|4170.98|4132.98|4170.57|4132.57|4170.98|4132.98|4170.36|4132.36|9
1605246490000|2020-11-13 05:48:10|4170.61|4132.61|4169.85|4131.85|4170.61|4132.61|4169.85|4131.85|10
1605246500000|2020-11-13 05:48:20|4169.65|4131.65|4168.6|4130.6|4169.65|4131.65|4168.6|4130.6|10
1605246510000|2020-11-13 05:48:30|4168.82|4130.82|4167.54|4129.54|4168.82|4130.82|4167.54|4129.54|10
1605246520000|2020-11-13 05:48:40|4167.53|4129.53|4166.19|4128.19|4167.53|4129.53|4165.97|4127.97|9
1605246530000|2020-11-13 05:48:50|4165.92|4127.92|4165.11|4127.11|4165.92|4127.92|4164.97|4126.97|10
1605246540000|2020-11-13 05:49:00|4165.25|4127.25|4166.15|4128.15|4166.15|4128.15|4165.25|4127.25|10
1605246550000|2020-11-13 05:49:10|4166.16|4128.16|4166.8|4128.8|4166.8|4128.8|4166.16|4128.16|8
1605246560000|2020-11-13 05:49:20|4166.88|4128.88|4167.12|4129.12|4167.13|4129.13|4166.88|4128.88|10
1605246570000|2020-11-13 05:49:30|4167.19|4129.19|4167.98|4129.98|4167.98|4129.98|4167.19|4129.19|10
1605246580000|2020-11-13 05:49:40|4167.92|4129.92|4167.69|4129.69|4167.92|4129.92|4167.65|4129.65|8
1605246590000|2020-11-13 05:49:50|4167.63|4129.63|4168.35|4130.35|4168.35|4130.35|4167.63|4129.63|10
1605246600000|2020-11-13 05:50:00|4168.32|4130.32|4169.51|4131.51|4169.51|4131.51|4168.31|4130.31|10
1605246610000|2020-11-13 05:50:10|4169.71|4131.71|4170.31|4132.31|4170.31|4132.31|4169.71|4131.71|10
1605246620000|2020-11-13 05:50:20|4170.39|4132.39|4170.47|4132.47|4170.47|4132.47|4170.31|4132.31|8
1605246630000|2020-11-13 05:50:30|4170.44|4132.44|4170.58|4132.58|4170.59|4132.59|4170.27|4132.27|10
1605246640000|2020-11-13 05:50:40|4170.52|4132.52|4170.65|4132.65|4170.69|4132.69|4170.49|4132.49|7
1605246650000|2020-11-13 05:50:50|4170.77|4132.77|4170.3|4132.3|4170.87|4132.87|4170.22|4132.22|10
1605246660000|2020-11-13 05:51:00|4170.25|4132.25|4171.5|4133.5|4171.5|4133.5|4170.25|4132.25|9
1605246670000|2020-11-13 05:51:10|4171.39|4133.39|4172.26|4134.26|4172.26|4134.26|4171.39|4133.39|10
1605246680000|2020-11-13 05:51:20|4172.33|4134.33|4172.43|4134.43|4172.61|4134.61|4172.23|4134.23|10
1605246690000|2020-11-13 05:51:30|4172.53|4134.53|4172.98|4134.98|4173.03|4135.03|4172.53|4134.53|9
1605246700000|2020-11-13 05:51:40|4172.96|4134.96|4173.16|4135.16|4173.19|4135.19|4172.96|4134.96|10
1605246710000|2020-11-13 05:51:50|4173.15|4135.15|4173.58|4135.58|4173.7|4135.7|4173.15|4135.15|9
1605246720000|2020-11-13 05:52:00|4173.54|4135.54|4173.25|4135.25|4173.54|4135.54|4173.15|4135.15|10
1605246730000|2020-11-13 05:52:10|4173.32|4135.32|4173.63|4135.63|4173.63|4135.63|4173.32|4135.32|9
1605246740000|2020-11-13 05:52:20|4173.65|4135.65|4174.26|4136.26|4174.26|4136.26|4173.65|4135.65|9
1605246750000|2020-11-13 05:52:30|4174.41|4136.41|4174.83|4136.83|4174.87|4136.87|4174.39|4136.39|10
1605246760000|2020-11-13 05:52:40|4174.97|4136.97|4175.92|4137.92|4175.92|4137.92|4174.97|4136.97|10
1605246770000|2020-11-13 05:52:50|4175.98|4137.98|4175.96|4137.96|4176.16|4138.16|4175.93|4137.93|9
1605246780000|2020-11-13 05:53:00|4176.04|4138.04|4176.19|4138.19|4176.22|4138.22|4176.04|4138.04|9
1605246790000|2020-11-13 05:53:10|4176.3|4138.3|4176.25|4138.25|4176.39|4138.39|4176.18|4138.18|10
1605246800000|2020-11-13 05:53:20|4176.34|4138.34|4175.95|4137.95|4176.56|4138.56|4175.95|4137.95|9
1605246810000|2020-11-13 05:53:30|4175.75|4137.75|4174.16|4136.16|4175.75|4137.75|4174.16|4136.16|10
1605246820000|2020-11-13 05:53:40|4173.87|4135.87|4173.17|4135.17|4173.92|4135.92|4173.17|4135.17|9
1605246830000|2020-11-13 05:53:50|4172.99|4134.99|4172.36|4134.36|4172.99|4134.99|4172.36|4134.36|10
1605246840000|2020-11-13 05:54:00|4172.33|4134.33|4172.65|4134.65|4172.68|4134.68|4172.02|4134.02|10
1605246850000|2020-11-13 05:54:10|4172.64|4134.64|4173.39|4135.39|4173.4|4135.4|4172.64|4134.64|9
1605246860000|2020-11-13 05:54:20|4173.42|4135.42|4172.65|4134.65|4173.42|4135.42|4172.58|4134.58|10
1605246870000|2020-11-13 05:54:30|4172.78|4134.78|4172.94|4134.94|4172.98|4134.98|4172.73|4134.73|9
1605246880000|2020-11-13 05:54:40|4172.92|4134.92|4172.54|4134.54|4172.99|4134.99|4172.54|4134.54|10
1605246890000|2020-11-13 05:54:50|4172.46|4134.46|4172.79|4134.79|4172.88|4134.88|4172.46|4134.46|9
1605246900000|2020-11-13 05:55:00|4172.76|4134.76|4173.23|4135.23|4173.33|4135.33|4172.73|4134.73|9
1605246910000|2020-11-13 05:55:10|4173.16|4135.16|4173.66|4135.66|4173.66|4135.66|4173.11|4135.11|9
1605246920000|2020-11-13 05:55:20|4173.84|4135.84|4174.42|4136.42|4174.43|4136.43|4173.84|4135.84|10
1605246930000|2020-11-13 05:55:30|4174.53|4136.53|4174.53|4136.53|4174.76|4136.76|4174.53|4136.53|9
1605246940000|2020-11-13 05:55:40|4174.5|4136.5|4174.47|4136.47|4174.5|4136.5|4174.25|4136.25|9
1605246950000|2020-11-13 05:55:50|4174.33|4136.33|4174.18|4136.18|4174.37|4136.37|4174.18|4136.18|9
1605246960000|2020-11-13 05:56:00|4174.16|4136.16|4174.41|4136.41|4174.41|4136.41|4174.16|4136.16|8
1605246970000|2020-11-13 05:56:10|4174.43|4136.43|4174.68|4136.68|4174.68|4136.68|4174.41|4136.41|10
1605246980000|2020-11-13 05:56:20|4174.72|4136.72|4175.95|4137.95|4175.95|4137.95|4174.72|4136.72|9
1605246990000|2020-11-13 05:56:30|4175.94|4137.94|4176.33|4138.33|4176.45|4138.45|4175.93|4137.93|10
1605247000000|2020-11-13 05:56:40|4176.27|4138.27|4176.1|4138.1|4176.47|4138.47|4176.1|4138.1|10
1605247010000|2020-11-13 05:56:50|4176.11|4138.11|4175.62|4137.62|4176.11|4138.11|4175.61|4137.61|10
1605247020000|2020-11-13 05:57:00|4175.79|4137.79|4175.3|4137.3|4175.79|4137.79|4175.25|4137.25|10
1605247030000|2020-11-13 05:57:10|4175.31|4137.31|4175.51|4137.51|4175.51|4137.51|4175.27|4137.27|9
1605247040000|2020-11-13 05:57:20|4175.33|4137.33|4175.5|4137.5|4175.61|4137.61|4175.33|4137.33|9
1605247050000|2020-11-13 05:57:30|4175.71|4137.71|4176.35|4138.35|4176.35|4138.35|4175.71|4137.71|9
1605247060000|2020-11-13 05:57:40|4176.34|4138.34|4176.49|4138.49|4176.63|4138.63|4176.34|4138.34|8
1605247070000|2020-11-13 05:57:50|4176.56|4138.56|4176.5|4138.5|4176.61|4138.61|4176.42|4138.42|9
1605247080000|2020-11-13 05:58:00|4176.49|4138.49|4176|4138|4176.53|4138.53|4175.87|4137.87|10
1605247090000|2020-11-13 05:58:10|4176.04|4138.04|4175.48|4137.48|4176.05|4138.05|4175.48|4137.48|9
1605247100000|2020-11-13 05:58:20|4175.54|4137.54|4175.21|4137.21|4175.57|4137.57|4175.21|4137.21|10
1605247110000|2020-11-13 05:58:30|4175.18|4137.18|4174.96|4136.96|4175.18|4137.18|4174.89|4136.89|10
1605247120000|2020-11-13 05:58:40|4175.03|4137.03|4175.09|4137.09|4175.11|4137.11|4174.98|4136.98|9
1605247130000|2020-11-13 05:58:50|4175.06|4137.06|4175.08|4137.08|4175.17|4137.17|4175.02|4137.02|9
1605247140000|2020-11-13 05:59:00|4175.04|4137.04|4174.9|4136.9|4175.04|4137.04|4174.81|4136.81|9
1605247150000|2020-11-13 05:59:10|4174.87|4136.87|4174.53|4136.53|4174.91|4136.91|4174.53|4136.53|9
1605247160000|2020-11-13 05:59:20|4174.48|4136.48|4174.05|4136.05|4174.5|4136.5|4174.05|4136.05|10
1605247170000|2020-11-13 05:59:30|4174.08|4136.08|4174.21|4136.21|4174.21|4136.21|4174.08|4136.08|7
1605247180000|2020-11-13 05:59:40|4174.16|4136.16|4173.98|4135.98|4174.3|4136.3|4173.97|4135.97|10
1605247190000|2020-11-13 05:59:50|4173.86|4135.86|4173.76|4135.76|4173.86|4135.86|4173.76|4135.76|9
1605247200000|2020-11-13 06:00:00|4173.74|4135.74|4173.49|4135.49|4173.76|4135.76|4173.43|4135.43|9
1605247210000|2020-11-13 06:00:10|4173.52|4135.52|4172.88|4134.88|4173.64|4135.64|4172.88|4134.88|10
1605247220000|2020-11-13 06:00:20|4172.89|4134.89|4172.59|4134.59|4173.16|4135.16|4172.39|4134.39|10
1605247230000|2020-11-13 06:00:30|4172.65|4134.65|4174.22|4136.22|4174.22|4136.22|4172.56|4134.56|9
1605247240000|2020-11-13 06:00:40|4174.28|4136.28|4175.3|4137.3|4175.3|4137.3|4174.27|4136.27|10
1605247250000|2020-11-13 06:00:50|4175.49|4137.49|4176.28|4138.28|4176.28|4138.28|4175.49|4137.49|10
1605247260000|2020-11-13 06:01:00|4176.3|4138.3|4176.74|4138.74|4176.78|4138.78|4176.3|4138.3|10
1605247270000|2020-11-13 06:01:10|4176.78|4138.78|4177.32|4139.32|4177.32|4139.32|4176.76|4138.76|10
1605247280000|2020-11-13 06:01:20|4177.4|4139.4|4178.02|4140.02|4178.02|4140.02|4177.37|4139.37|9
1605247290000|2020-11-13 06:01:30|4177.95|4139.95|4179.43|4141.43|4179.43|4141.43|4177.92|4139.92|10
1605247300000|2020-11-13 06:01:40|4179.47|4141.47|4180.31|4142.31|4180.31|4142.31|4179.45|4141.45|10
1605247310000|2020-11-13 06:01:50|4180.17|4142.17|4180.18|4142.18|4180.18|4142.18|4180.02|4142.02|9
1605247320000|2020-11-13 06:02:00|4180.19|4142.19|4180.41|4142.41|4180.5|4142.5|4180.12|4142.12|10
1605247330000|2020-11-13 06:02:10|4180.44|4142.44|4180.96|4142.96|4180.96|4142.96|4180.44|4142.44|10
1605247340000|2020-11-13 06:02:20|4181.13|4143.13|4181.29|4143.29|4181.31|4143.31|4181.07|4143.07|10
1605247350000|2020-11-13 06:02:30|4181.28|4143.28|4181.59|4143.59|4181.6|4143.6|4181.28|4143.28|10
1605247360000|2020-11-13 06:02:40|4181.43|4143.43|4180.68|4142.68|4181.43|4143.43|4180.68|4142.68|10
1605247370000|2020-11-13 06:02:50|4180.73|4142.73|4180.79|4142.79|4180.95|4142.95|4180.7|4142.7|10
1605247380000|2020-11-13 06:03:00|4180.75|4142.75|4180.68|4142.68|4180.77|4142.77|4180.59|4142.59|10
1605247390000|2020-11-13 06:03:10|4180.65|4142.65|4180.06|4142.06|4180.65|4142.65|4180.06|4142.06|10
1605247400000|2020-11-13 06:03:20|4180.04|4142.04|4179.84|4141.84|4180.07|4142.07|4179.84|4141.84|10
1605247410000|2020-11-13 06:03:30|4179.85|4141.85|4179.63|4141.63|4179.85|4141.85|4179.63|4141.63|8
1605247420000|2020-11-13 06:03:40|4179.78|4141.78|4180.11|4142.11|4180.17|4142.17|4179.78|4141.78|10
1605247430000|2020-11-13 06:03:50|4180.14|4142.14|4180.33|4142.33|4180.49|4142.49|4180.14|4142.14|10
1605247440000|2020-11-13 06:04:00|4180.49|4142.49|4180.96|4142.96|4180.96|4142.96|4180.42|4142.42|9
1605247450000|2020-11-13 06:04:10|4180.99|4142.99|4180.74|4142.74|4181.04|4143.04|4180.74|4142.74|9
1605247460000|2020-11-13 06:04:20|4180.67|4142.67|4180.45|4142.45|4180.67|4142.67|4180.45|4142.45|10
1605247470000|2020-11-13 06:04:30|4180.53|4142.53|4180.75|4142.75|4180.75|4142.75|4180.51|4142.51|9
1605247480000|2020-11-13 06:04:40|4180.82|4142.82|4180.75|4142.75|4180.83|4142.83|4180.56|4142.56|10
1605247490000|2020-11-13 06:04:50|4180.71|4142.71|4180.8|4142.8|4180.81|4142.81|4180.66|4142.66|10
1605247500000|2020-11-13 06:05:00|4180.81|4142.81|4180.82|4142.82|4180.83|4142.83|4180.59|4142.59|8
1605247510000|2020-11-13 06:05:10|4180.86|4142.86|4181.35|4143.35|4181.35|4143.35|4180.86|4142.86|9
1605247520000|2020-11-13 06:05:20|4181.31|4143.31|4181.95|4143.95|4181.95|4143.95|4181.31|4143.31|10
1605247530000|2020-11-13 06:05:30|4181.84|4143.84|4182.11|4144.11|4182.22|4144.22|4181.82|4143.82|10
1605247540000|2020-11-13 06:05:40|4182.25|4144.25|4182.03|4144.03|4182.29|4144.29|4181.99|4143.99|8
1605247550000|2020-11-13 06:05:50|4182.07|4144.07|4181.93|4143.93|4182.07|4144.07|4181.81|4143.81|10
1605247560000|2020-11-13 06:06:00|4181.94|4143.94|4181.99|4143.99|4182.05|4144.05|4181.91|4143.91|8
1605247570000|2020-11-13 06:06:10|4182|4144|4182.18|4144.18|4182.18|4144.18|4181.88|4143.88|9
1605247580000|2020-11-13 06:06:20|4182.32|4144.32|4182.85|4144.85|4182.85|4144.85|4182.32|4144.32|9
1605247590000|2020-11-13 06:06:30|4182.9|4144.9|4182.85|4144.85|4182.92|4144.92|4182.82|4144.82|9
1605247600000|2020-11-13 06:06:40|4182.82|4144.82|4182.59|4144.59|4182.88|4144.88|4182.58|4144.58|9
1605247610000|2020-11-13 06:06:50|4182.46|4144.46|4182.11|4144.11|4182.46|4144.46|4182.1|4144.1|9
1605247620000|2020-11-13 06:07:00|4182.16|4144.16|4182.1|4144.1|4182.16|4144.16|4181.89|4143.89|9
1605247630000|2020-11-13 06:07:10|4182.01|4144.01|4181.88|4143.88|4182.11|4144.11|4181.88|4143.88|9
1605247640000|2020-11-13 06:07:20|4181.92|4143.92|4182.03|4144.03|4182.03|4144.03|4181.77|4143.77|10
1605247650000|2020-11-13 06:07:30|4181.94|4143.94|4182.45|4144.45|4182.45|4144.45|4181.94|4143.94|10
1605247660000|2020-11-13 06:07:40|4182.54|4144.54|4182.43|4144.43|4182.8|4144.8|4182.43|4144.43|10
1605247670000|2020-11-13 06:07:50|4182.38|4144.38|4182.78|4144.78|4182.9|4144.9|4182.36|4144.36|10
1605247680000|2020-11-13 06:08:00|4182.67|4144.67|4182.22|4144.22|4182.75|4144.75|4182.22|4144.22|10
1605247690000|2020-11-13 06:08:10|4182.32|4144.32|4181.96|4143.96|4182.32|4144.32|4181.84|4143.84|9
1605247700000|2020-11-13 06:08:20|4181.93|4143.93|4181.38|4143.38|4181.93|4143.93|4181.38|4143.38|10
1605247710000|2020-11-13 06:08:30|4181.29|4143.29|4181.32|4143.32|4181.36|4143.36|4181.19|4143.19|10
1605247720000|2020-11-13 06:08:40|4181.33|4143.33|4181.37|4143.37|4181.41|4143.41|4181.29|4143.29|8
1605247730000|2020-11-13 06:08:50|4181.45|4143.45|4181.28|4143.28|4181.46|4143.46|4181.23|4143.23|9
1605247740000|2020-11-13 06:09:00|4181.23|4143.23|4181.01|4143.01|4181.23|4143.23|4180.98|4142.98|9
1605247750000|2020-11-13 06:09:10|4180.95|4142.95|4180.95|4142.95|4181.01|4143.01|4180.94|4142.94|7
1605247760000|2020-11-13 06:09:20|4180.96|4142.96|4181.09|4143.09|4181.09|4143.09|4180.93|4142.93|6
1605247770000|2020-11-13 06:09:30|4181.03|4143.03|4181.03|4143.03|4181.15|4143.15|4181.03|4143.03|8
1605247780000|2020-11-13 06:09:40|4181|4143|4180.63|4142.63|4181|4143|4180.63|4142.63|10
1605247790000|2020-11-13 06:09:50|4180.81|4142.81|4180.78|4142.78|4180.81|4142.81|4180.7|4142.7|10
1605247800000|2020-11-13 06:10:00|4180.83|4142.83|4180.65|4142.65|4180.83|4142.83|4180.65|4142.65|10
1605247810000|2020-11-13 06:10:10|4180.48|4142.48|4179.89|4141.89|4180.48|4142.48|4179.87|4141.87|10
1605247820000|2020-11-13 06:10:20|4179.91|4141.91|4180.1|4142.1|4180.11|4142.11|4179.88|4141.88|9
1605247830000|2020-11-13 06:10:30|4180.14|4142.14|4179.74|4141.74|4180.14|4142.14|4179.74|4141.74|7
1605247840000|2020-11-13 06:10:40|4179.66|4141.66|4179.52|4141.52|4179.66|4141.66|4179.52|4141.52|8
1605247850000|2020-11-13 06:10:50|4179.43|4141.43|4179.41|4141.41|4179.46|4141.46|4179.31|4141.31|9
1605247860000|2020-11-13 06:11:00|4179.45|4141.45|4179.44|4141.44|4179.45|4141.45|4179.32|4141.32|8
1605247870000|2020-11-13 06:11:10|4179.31|4141.31|4179.37|4141.37|4179.41|4141.41|4179.31|4141.31|10
1605247880000|2020-11-13 06:11:20|4179.38|4141.38|4180.62|4142.62|4180.62|4142.62|4179.38|4141.38|9
1605247890000|2020-11-13 06:11:30|4180.71|4142.71|4181.2|4143.2|4181.2|4143.2|4180.71|4142.71|7
1605247900000|2020-11-13 06:11:40|4181.32|4143.32|4182.35|4144.35|4182.35|4144.35|4181.32|4143.32|10
1605247910000|2020-11-13 06:11:50|4182.41|4144.41|4182.86|4144.86|4183.04|4145.04|4182.27|4144.27|10
1605247920000|2020-11-13 06:12:00|4182.84|4144.84|4182.91|4144.91|4182.91|4144.91|4182.76|4144.76|9
1605247930000|2020-11-13 06:12:10|4182.9|4144.9|4182.88|4144.88|4182.93|4144.93|4182.72|4144.72|9
1605247940000|2020-11-13 06:12:20|4182.9|4144.9|4182.55|4144.55|4182.97|4144.97|4182.55|4144.55|9
1605247950000|2020-11-13 06:12:30|4182.33|4144.33|4182|4144|4182.33|4144.33|4182|4144|10
1605247960000|2020-11-13 06:12:40|4181.99|4143.99|4181.84|4143.84|4181.99|4143.99|4181.74|4143.74|7
1605247970000|2020-11-13 06:12:50|4181.79|4143.79|4181.58|4143.58|4181.79|4143.79|4181.51|4143.51|10
1605247980000|2020-11-13 06:13:00|4181.61|4143.61|4181.05|4143.05|4181.61|4143.61|4181.05|4143.05|9
1605247990000|2020-11-13 06:13:10|4181.02|4143.02|4180.9|4142.9|4181.05|4143.05|4180.9|4142.9|9
1605248000000|2020-11-13 06:13:20|4180.86|4142.86|4180.62|4142.62|4180.93|4142.93|4180.56|4142.56|10
1605248010000|2020-11-13 06:13:30|4180.63|4142.63|4180.07|4142.07|4180.66|4142.66|4180.07|4142.07|10
1605248020000|2020-11-13 06:13:40|4180.12|4142.12|4180.01|4142.01|4180.12|4142.12|4179.92|4141.92|10
1605248030000|2020-11-13 06:13:50|4179.93|4141.93|4179.78|4141.78|4179.94|4141.94|4179.69|4141.69|8
1605248040000|2020-11-13 06:14:00|4179.77|4141.77|4179.34|4141.34|4179.77|4141.77|4179.34|4141.34|9
1605248050000|2020-11-13 06:14:10|4179.28|4141.28|4179.5|4141.5|4179.54|4141.54|4179.28|4141.28|10
1605248060000|2020-11-13 06:14:20|4179.48|4141.48|4179.6|4141.6|4179.66|4141.66|4179.48|4141.48|8
1605248070000|2020-11-13 06:14:30|4179.64|4141.64|4179.85|4141.85|4179.87|4141.87|4179.64|4141.64|9
1605248080000|2020-11-13 06:14:40|4179.81|4141.81|4179.77|4141.77|4179.86|4141.86|4179.75|4141.75|8
1605248090000|2020-11-13 06:14:50|4179.78|4141.78|4179.64|4141.64|4179.78|4141.78|4179.42|4141.42|8
1605248100000|2020-11-13 06:15:00|4179.61|4141.61|4180.05|4142.05|4180.05|4142.05|4179.6|4141.6|9
1605248110000|2020-11-13 06:15:10|4180.08|4142.08|4180.14|4142.14|4180.23|4142.23|4180.08|4142.08|7
1605248120000|2020-11-13 06:15:20|4180.11|4142.11|4180.17|4142.17|4180.17|4142.17|4180.09|4142.09|7
1605248130000|2020-11-13 06:15:30|4180.09|4142.09|4180.29|4142.29|4180.29|4142.29|4180.09|4142.09|9
1605248140000|2020-11-13 06:15:40|4180.09|4142.09|4179.92|4141.92|4180.09|4142.09|4179.86|4141.86|8
1605248150000|2020-11-13 06:15:50|4180.07|4142.07|4179.43|4141.43|4180.14|4142.14|4179.43|4141.43|10
1605248160000|2020-11-13 06:16:00|4179.62|4141.62|4179.87|4141.87|4179.89|4141.89|4179.61|4141.61|10
1605248170000|2020-11-13 06:16:10|4179.77|4141.77|4179.26|4141.26|4179.77|4141.77|4179.23|4141.23|9
1605248180000|2020-11-13 06:16:20|4179.24|4141.24|4178.96|4140.96|4179.24|4141.24|4178.62|4140.62|10
1605248190000|2020-11-13 06:16:30|4179|4141|4179.71|4141.71|4179.89|4141.89|4179|4141|9
1605248200000|2020-11-13 06:16:40|4179.76|4141.76|4180.29|4142.29|4180.29|4142.29|4179.71|4141.71|10
1605248210000|2020-11-13 06:16:50|4180.37|4142.37|4181.11|4143.11|4181.11|4143.11|4180.37|4142.37|7
1605248220000|2020-11-13 06:17:00|4181.06|4143.06|4181.97|4143.97|4181.97|4143.97|4181.06|4143.06|10
1605248230000|2020-11-13 06:17:10|4182.23|4144.23|4182.73|4144.73|4182.73|4144.73|4182.23|4144.23|9
1605248240000|2020-11-13 06:17:20|4182.82|4144.82|4183.34|4145.34|4183.35|4145.35|4182.82|4144.82|10
1605248250000|2020-11-13 06:17:30|4183.36|4145.36|4183.51|4145.51|4183.54|4145.54|4183.36|4145.36|9
1605248260000|2020-11-13 06:17:40|4183.56|4145.56|4183.82|4145.82|4183.82|4145.82|4183.19|4145.19|10
1605248270000|2020-11-13 06:17:50|4183.8|4145.8|4183.92|4145.92|4184.03|4146.03|4183.65|4145.65|9
1605248280000|2020-11-13 06:18:00|4183.94|4145.94|4183.45|4145.45|4183.94|4145.94|4183.45|4145.45|9
1605248290000|2020-11-13 06:18:10|4183.48|4145.48|4183.33|4145.33|4183.61|4145.61|4183.33|4145.33|9
1605248300000|2020-11-13 06:18:20|4183.28|4145.28|4183.03|4145.03|4183.34|4145.34|4183.03|4145.03|10
1605248310000|2020-11-13 06:18:30|4183.06|4145.06|4182.47|4144.47|4183.06|4145.06|4182.47|4144.47|9
1605248320000|2020-11-13 06:18:40|4182.44|4144.44|4182.01|4144.01|4182.44|4144.44|4181.97|4143.97|9
1605248330000|2020-11-13 06:18:50|4182.02|4144.02|4181.84|4143.84|4182.02|4144.02|4181.77|4143.77|8
1605248340000|2020-11-13 06:19:00|4181.79|4143.79|4181.38|4143.38|4181.79|4143.79|4181.38|4143.38|9
1605248350000|2020-11-13 06:19:10|4181.3|4143.3|4181.25|4143.25|4181.33|4143.33|4180.98|4142.98|10
1605248360000|2020-11-13 06:19:20|4181.24|4143.24|4181.22|4143.22|4181.38|4143.38|4181.18|4143.18|10
1605248370000|2020-11-13 06:19:30|4181.13|4143.13|4180.75|4142.75|4181.14|4143.14|4180.75|4142.75|9
1605248380000|2020-11-13 06:19:40|4180.67|4142.67|4180.56|4142.56|4180.67|4142.67|4180.34|4142.34|8
1605248390000|2020-11-13 06:19:50|4180.38|4142.38|4180.35|4142.35|4180.5|4142.5|4180.35|4142.35|9
1605248400000|2020-11-13 06:20:00|4180.02|4142.02|4178.76|4140.76|4180.02|4142.02|4178.76|4140.76|9
1605248410000|2020-11-13 06:20:10|4178.73|4140.73|4178.53|4140.53|4178.73|4140.73|4178.53|4140.53|9
1605248420000|2020-11-13 06:20:20|4178.49|4140.49|4178.36|4140.36|4178.49|4140.49|4178.34|4140.34|9
1605248430000|2020-11-13 06:20:30|4178.39|4140.39|4178.08|4140.08|4178.39|4140.39|4178.01|4140.01|10
1605248440000|2020-11-13 06:20:40|4178.03|4140.03|4177.98|4139.98|4178.03|4140.03|4177.7|4139.7|9
1605248450000|2020-11-13 06:20:50|4178|4140|4178.04|4140.04|4178.18|4140.18|4178|4140|9
1605248460000|2020-11-13 06:21:00|4178.07|4140.07|4177.99|4139.99|4178.07|4140.07|4177.92|4139.92|9
1605248470000|2020-11-13 06:21:10|4177.94|4139.94|4177.9|4139.9|4177.99|4139.99|4177.89|4139.89|9
1605248480000|2020-11-13 06:21:20|4177.92|4139.92|4177.5|4139.5|4177.95|4139.95|4177.5|4139.5|9
1605248490000|2020-11-13 06:21:30|4177.52|4139.52|4177.1|4139.1|4177.52|4139.52|4177.1|4139.1|8
1605248500000|2020-11-13 06:21:40|4177.06|4139.06|4177.08|4139.08|4177.08|4139.08|4176.95|4138.95|6
1605248510000|2020-11-13 06:21:50|4177.06|4139.06|4176.8|4138.8|4177.06|4139.06|4176.8|4138.8|8
1605248520000|2020-11-13 06:22:00|4176.73|4138.73|4176.61|4138.61|4176.73|4138.73|4176.56|4138.56|10
1605248530000|2020-11-13 06:22:10|4176.62|4138.62|4175.75|4137.75|4176.62|4138.62|4175.75|4137.75|10
1605248540000|2020-11-13 06:22:20|4175.68|4137.68|4174.7|4136.7|4175.68|4137.68|4174.7|4136.7|10
1605248550000|2020-11-13 06:22:30|4174.19|4136.19|4172.19|4134.19|4174.19|4136.19|4172.19|4134.19|10
1605248560000|2020-11-13 06:22:40|4171.94|4133.94|4171.38|4133.38|4171.96|4133.96|4171.38|4133.38|10
1605248570000|2020-11-13 06:22:50|4171.39|4133.39|4172.18|4134.18|4172.18|4134.18|4171.39|4133.39|9
1605248580000|2020-11-13 06:23:00|4172.26|4134.26|4172.47|4134.47|4172.54|4134.54|4172.26|4134.26|10
1605248590000|2020-11-13 06:23:10|4172.6|4134.6|4172.85|4134.85|4172.91|4134.91|4172.52|4134.52|10
1605248600000|2020-11-13 06:23:20|4172.88|4134.88|4172.72|4134.72|4172.88|4134.88|4172.59|4134.59|10
1605248610000|2020-11-13 06:23:30|4172.64|4134.64|4172.61|4134.61|4172.83|4134.83|4172.56|4134.56|10
1605248620000|2020-11-13 06:23:40|4172.64|4134.64|4172.25|4134.25|4172.64|4134.64|4172.12|4134.12|9
1605248630000|2020-11-13 06:23:50|4172.13|4134.13|4172.03|4134.03|4172.13|4134.13|4172.01|4134.01|9
1605248640000|2020-11-13 06:24:00|4172.05|4134.05|4172.29|4134.29|4172.36|4134.36|4172.05|4134.05|8
1605248650000|2020-11-13 06:24:10|4172.26|4134.26|4174.05|4136.05|4174.05|4136.05|4172.26|4134.26|10
1605248660000|2020-11-13 06:24:20|4174.11|4136.11|4174.32|4136.32|4174.32|4136.32|4173.95|4135.95|10
1605248670000|2020-11-13 06:24:30|4174.47|4136.47|4174.58|4136.58|4174.58|4136.58|4174.43|4136.43|7
1605248680000|2020-11-13 06:24:40|4174.73|4136.73|4175.83|4137.83|4175.83|4137.83|4174.73|4136.73|10
1605248690000|2020-11-13 06:24:50|4175.8|4137.8|4175.96|4137.96|4176.02|4138.02|4175.8|4137.8|9
1605248700000|2020-11-13 06:25:00|4176.03|4138.03|4175.65|4137.65|4176.03|4138.03|4175.65|4137.65|9
1605248710000|2020-11-13 06:25:10|4175.6|4137.6|4175.39|4137.39|4175.66|4137.66|4175.39|4137.39|9
1605248720000|2020-11-13 06:25:20|4175.34|4137.34|4176.03|4138.03|4176.03|4138.03|4175.34|4137.34|9
1605248730000|2020-11-13 06:25:30|4176.17|4138.17|4176.31|4138.31|4176.31|4138.31|4176.03|4138.03|10
1605248740000|2020-11-13 06:25:40|4176.37|4138.37|4176.38|4138.38|4176.49|4138.49|4176.29|4138.29|8
1605248750000|2020-11-13 06:25:50|4176.37|4138.37|4176.16|4138.16|4176.4|4138.4|4176.16|4138.16|10
1605248760000|2020-11-13 06:26:00|4176.15|4138.15|4176.28|4138.28|4176.28|4138.28|4176.15|4138.15|8
1605248770000|2020-11-13 06:26:10|4176.11|4138.11|4176.3|4138.3|4176.3|4138.3|4176.11|4138.11|8
1605248780000|2020-11-13 06:26:20|4176.36|4138.36|4176.95|4138.95|4176.95|4138.95|4176.36|4138.36|9
1605248790000|2020-11-13 06:26:30|4176.92|4138.92|4177.21|4139.21|4177.21|4139.21|4176.86|4138.86|10
1605248800000|2020-11-13 06:26:40|4177.17|4139.17|4177.46|4139.46|4177.46|4139.46|4177.07|4139.07|10
1605248810000|2020-11-13 06:26:50|4177.41|4139.41|4177.9|4139.9|4177.9|4139.9|4177.41|4139.41|10
1605248820000|2020-11-13 06:27:00|4178.17|4140.17|4178.99|4140.99|4179|4141|4178.17|4140.17|10
1605248830000|2020-11-13 06:27:10|4179.03|4141.03|4179.48|4141.48|4179.48|4141.48|4179.03|4141.03|10
1605248840000|2020-11-13 06:27:20|4179.76|4141.76|4180.76|4142.76|4180.76|4142.76|4179.76|4141.76|10
1605248850000|2020-11-13 06:27:30|4180.84|4142.84|4182.26|4144.26|4182.26|4144.26|4180.84|4142.84|10
1605248860000|2020-11-13 06:27:40|4182.37|4144.37|4182.73|4144.73|4182.73|4144.73|4182.34|4144.34|10
1605248870000|2020-11-13 06:27:50|4182.83|4144.83|4182.94|4144.94|4182.94|4144.94|4182.74|4144.74|9
1605248880000|2020-11-13 06:28:00|4183.01|4145.01|4183.31|4145.31|4183.33|4145.33|4183.01|4145.01|10
1605248890000|2020-11-13 06:28:10|4183.46|4145.46|4183.56|4145.56|4183.58|4145.58|4183.46|4145.46|9
1605248900000|2020-11-13 06:28:20|4183.69|4145.69|4184.09|4146.09|4184.09|4146.09|4183.66|4145.66|10
1605248910000|2020-11-13 06:28:30|4184.12|4146.12|4184.75|4146.75|4184.75|4146.75|4184.07|4146.07|9
1605248920000|2020-11-13 06:28:40|4184.84|4146.84|4185.62|4147.62|4185.63|4147.63|4184.84|4146.84|10
1605248930000|2020-11-13 06:28:50|4185.58|4147.58|4185.51|4147.51|4185.59|4147.59|4185.5|4147.5|7
1605248940000|2020-11-13 06:29:00|4185.63|4147.63|4185.79|4147.79|4185.79|4147.79|4185.54|4147.54|9
1605248950000|2020-11-13 06:29:10|4185.69|4147.69|4185.83|4147.83|4185.83|4147.83|4185.65|4147.65|9
1605248960000|2020-11-13 06:29:20|4185.84|4147.84|4185.79|4147.79|4185.84|4147.84|4185.71|4147.71|9
1605248970000|2020-11-13 06:29:30|4185.87|4147.87|4186.34|4148.34|4186.34|4148.34|4185.83|4147.83|9
1605248980000|2020-11-13 06:29:40|4186.42|4148.42|4186.89|4148.89|4186.89|4148.89|4186.42|4148.42|8
1605248990000|2020-11-13 06:29:50|4186.9|4148.9|4187.73|4149.73|4187.79|4149.79|4186.9|4148.9|10
1605249000000|2020-11-13 06:30:00|4187.42|4149.42|4187.67|4149.67|4187.74|4149.74|4187.28|4149.28|9
1605249010000|2020-11-13 06:30:10|4187.81|4149.81|4187.74|4149.74|4188.11|4150.11|4187.74|4149.74|10
1605249020000|2020-11-13 06:30:20|4187.69|4149.69|4187.44|4149.44|4187.7|4149.7|4187.44|4149.44|10
1605249030000|2020-11-13 06:30:30|4187.42|4149.42|4187.5|4149.5|4187.62|4149.62|4187.33|4149.33|10
1605249040000|2020-11-13 06:30:40|4187.42|4149.42|4187.4|4149.4|4187.55|4149.55|4187.4|4149.4|8
1605249050000|2020-11-13 06:30:50|4187.34|4149.34|4187.7|4149.7|4187.74|4149.74|4187.34|4149.34|10
1605249060000|2020-11-13 06:31:00|4187.89|4149.89|4187.9|4149.9|4188.03|4150.03|4187.87|4149.87|8
1605249070000|2020-11-13 06:31:10|4187.93|4149.93|4187.9|4149.9|4188|4150|4187.67|4149.67|9
1605249080000|2020-11-13 06:31:20|4187.79|4149.79|4187.73|4149.73|4187.79|4149.79|4187.55|4149.55|10
1605249090000|2020-11-13 06:31:30|4187.72|4149.72|4187.65|4149.65|4187.78|4149.78|4187.63|4149.63|10
1605249100000|2020-11-13 06:31:40|4187.59|4149.59|4187.23|4149.23|4187.64|4149.64|4187.23|4149.23|9
1605249110000|2020-11-13 06:31:50|4187.32|4149.32|4187.19|4149.19|4187.42|4149.42|4187.19|4149.19|9
1605249120000|2020-11-13 06:32:00|4187.18|4149.18|4187.46|4149.46|4187.47|4149.47|4187.18|4149.18|7
1605249130000|2020-11-13 06:32:10|4187.43|4149.43|4187.36|4149.36|4187.47|4149.47|4187.36|4149.36|9
1605249140000|2020-11-13 06:32:20|4187.3|4149.3|4187.02|4149.02|4187.3|4149.3|4186.99|4148.99|10
1605249150000|2020-11-13 06:32:30|4186.92|4148.92|4186.87|4148.87|4187.07|4149.07|4186.87|4148.87|10
1605249160000|2020-11-13 06:32:40|4186.84|4148.84|4186.81|4148.81|4186.84|4148.84|4186.67|4148.67|8
1605249170000|2020-11-13 06:32:50|4186.77|4148.77|4187.13|4149.13|4187.13|4149.13|4186.77|4148.77|10
1605249180000|2020-11-13 06:33:00|4187.12|4149.12|4187.38|4149.38|4187.38|4149.38|4187.1|4149.1|10
1605249190000|2020-11-13 06:33:10|4187.44|4149.44|4188.04|4150.04|4188.04|4150.04|4187.44|4149.44|9
1605249200000|2020-11-13 06:33:20|4188.2|4150.2|4188.89|4150.89|4188.89|4150.89|4188.2|4150.2|10
1605249210000|2020-11-13 06:33:30|4188.86|4150.86|4189.17|4151.17|4189.17|4151.17|4188.79|4150.79|10
1605249220000|2020-11-13 06:33:40|4189.32|4151.32|4189.01|4151.01|4189.32|4151.32|4189.01|4151.01|8
1605249230000|2020-11-13 06:33:50|4189.25|4151.25|4189.61|4151.61|4189.61|4151.61|4189.25|4151.25|10
1605249240000|2020-11-13 06:34:00|4189.75|4151.75|4189.35|4151.35|4189.75|4151.75|4189.35|4151.35|10
1605249250000|2020-11-13 06:34:10|4189.23|4151.23|4188.89|4150.89|4189.29|4151.29|4188.84|4150.84|10
1605249260000|2020-11-13 06:34:20|4188.9|4150.9|4188.72|4150.72|4188.9|4150.9|4188.62|4150.62|8
1605249270000|2020-11-13 06:34:30|4188.71|4150.71|4188.32|4150.32|4188.72|4150.72|4188.32|4150.32|10
1605249280000|2020-11-13 06:34:40|4188.31|4150.31|4188.21|4150.21|4188.31|4150.31|4187.98|4149.98|10
1605249290000|2020-11-13 06:34:50|4188.3|4150.3|4188.13|4150.13|4188.34|4150.34|4188.11|4150.11|9
1605249300000|2020-11-13 06:35:00|4188.09|4150.09|4187.65|4149.65|4188.14|4150.14|4187.65|4149.65|10
1605249310000|2020-11-13 06:35:10|4187.75|4149.75|4187.5|4149.5|4187.96|4149.96|4187.5|4149.5|8
1605249320000|2020-11-13 06:35:20|4187.49|4149.49|4187.59|4149.59|4187.64|4149.64|4187.38|4149.38|10
1605249330000|2020-11-13 06:35:30|4187.62|4149.62|4187.83|4149.83|4187.83|4149.83|4187.6|4149.6|7
1605249340000|2020-11-13 06:35:40|4187.91|4149.91|4188.05|4150.05|4188.05|4150.05|4187.73|4149.73|10
1605249350000|2020-11-13 06:35:50|4188.02|4150.02|4188.37|4150.37|4188.37|4150.37|4188.02|4150.02|8
1605249360000|2020-11-13 06:36:00|4188.47|4150.47|4188.48|4150.48|4188.52|4150.52|4188.39|4150.39|10
1605249370000|2020-11-13 06:36:10|4188.39|4150.39|4188.16|4150.16|4188.39|4150.39|4188.16|4150.16|10
1605249380000|2020-11-13 06:36:20|4188.17|4150.17|4188.23|4150.23|4188.28|4150.28|4188.11|4150.11|8
1605249390000|2020-11-13 06:36:30|4188.18|4150.18|4188.21|4150.21|4188.21|4150.21|4188.1|4150.1|10
1605249400000|2020-11-13 06:36:40|4188.26|4150.26|4188.7|4150.7|4188.72|4150.72|4188.26|4150.26|9
1605249410000|2020-11-13 06:36:50|4188.74|4150.74|4189.19|4151.19|4189.19|4151.19|4188.55|4150.55|10
1605249420000|2020-11-13 06:37:00|4189.26|4151.26|4189.54|4151.54|4189.54|4151.54|4189.24|4151.24|10
1605249430000|2020-11-13 06:37:10|4189.63|4151.63|4189.71|4151.71|4189.9|4151.9|4189.57|4151.57|10
1605249440000|2020-11-13 06:37:20|4189.65|4151.65|4190.08|4152.08|4190.08|4152.08|4189.65|4151.65|10
1605249450000|2020-11-13 06:37:30|4190.04|4152.04|4189.72|4151.72|4190.04|4152.04|4189.59|4151.59|9
1605249460000|2020-11-13 06:37:40|4189.91|4151.91|4189.67|4151.67|4189.91|4151.91|4189.64|4151.64|7
1605249470000|2020-11-13 06:37:50|4189.62|4151.62|4189.69|4151.69|4189.83|4151.83|4189.61|4151.61|10
1605249480000|2020-11-13 06:38:00|4189.75|4151.75|4189.52|4151.52|4189.75|4151.75|4189.52|4151.52|10
1605249490000|2020-11-13 06:38:10|4189.51|4151.51|4189.9|4151.9|4189.9|4151.9|4189.51|4151.51|9
1605249500000|2020-11-13 06:38:20|4189.88|4151.88|4189.78|4151.78|4189.95|4151.95|4189.74|4151.74|10
1605249510000|2020-11-13 06:38:30|4189.73|4151.73|4189.06|4151.06|4189.73|4151.73|4189.06|4151.06|10
1605249520000|2020-11-13 06:38:40|4189.11|4151.11|4189.51|4151.51|4189.51|4151.51|4189.11|4151.11|9
1605249530000|2020-11-13 06:38:50|4189.52|4151.52|4189.28|4151.28|4189.52|4151.52|4189.21|4151.21|9
1605249540000|2020-11-13 06:39:00|4189.25|4151.25|4189.2|4151.2|4189.27|4151.27|4189.12|4151.12|10
1605249550000|2020-11-13 06:39:10|4189.16|4151.16|4189.18|4151.18|4189.19|4151.19|4189.09|4151.09|9
1605249560000|2020-11-13 06:39:20|4189.24|4151.24|4189.42|4151.42|4189.42|4151.42|4189.24|4151.24|8
1605249570000|2020-11-13 06:39:30|4189.55|4151.55|4189.57|4151.57|4189.66|4151.66|4189.55|4151.55|8
1605249580000|2020-11-13 06:39:40|4189.5|4151.5|4189.54|4151.54|4189.54|4151.54|4189.31|4151.31|9
1605249590000|2020-11-13 06:39:50|4189.5|4151.5|4189.98|4151.98|4189.98|4151.98|4189.5|4151.5|10
1605249600000|2020-11-13 06:40:00|4190.06|4152.06|4190.11|4152.11|4190.2|4152.2|4190.06|4152.06|9
1605249610000|2020-11-13 06:40:10|4190.21|4152.21|4190.39|4152.39|4190.44|4152.44|4190.17|4152.17|10
1605249620000|2020-11-13 06:40:20|4190.4|4152.4|4191.29|4153.29|4191.29|4153.29|4190.34|4152.34|10
1605249630000|2020-11-13 06:40:30|4191.3|4153.3|4191.87|4153.87|4191.87|4153.87|4191.3|4153.3|9
1605249640000|2020-11-13 06:40:40|4191.94|4153.94|4192.05|4154.05|4192.05|4154.05|4191.81|4153.81|9
1605249650000|2020-11-13 06:40:50|4192.03|4154.03|4191.73|4153.73|4192.03|4154.03|4191.72|4153.72|8
1605249660000|2020-11-13 06:41:00|4191.71|4153.71|4191.6|4153.6|4191.76|4153.76|4191.55|4153.55|9
1605249670000|2020-11-13 06:41:10|4191.49|4153.49|4191.59|4153.59|4191.6|4153.6|4191.43|4153.43|9
1605249680000|2020-11-13 06:41:20|4191.63|4153.63|4191.65|4153.65|4191.65|4153.65|4191.62|4153.62|5
1605249690000|2020-11-13 06:41:30|4191.68|4153.68|4191.51|4153.51|4191.68|4153.68|4191.45|4153.45|8
1605249700000|2020-11-13 06:41:40|4191.47|4153.47|4191.38|4153.38|4191.53|4153.53|4191.38|4153.38|9
1605249710000|2020-11-13 06:41:50|4191.46|4153.46|4191.11|4153.11|4191.47|4153.47|4191.11|4153.11|9
1605249720000|2020-11-13 06:42:00|4191.15|4153.15|4190.81|4152.81|4191.15|4153.15|4190.81|4152.81|10
1605249730000|2020-11-13 06:42:10|4190.74|4152.74|4190.57|4152.57|4190.74|4152.74|4190.48|4152.48|9
1605249740000|2020-11-13 06:42:20|4190.59|4152.59|4190.44|4152.44|4190.59|4152.59|4190.43|4152.43|9
1605249750000|2020-11-13 06:42:30|4190.46|4152.46|4190.54|4152.54|4190.54|4152.54|4190.44|4152.44|8
1605249760000|2020-11-13 06:42:40|4190.65|4152.65|4190.72|4152.72|4190.79|4152.79|4190.58|4152.58|8
1605249770000|2020-11-13 06:42:50|4190.7|4152.7|4190.87|4152.87|4190.91|4152.91|4190.63|4152.63|9
1605249780000|2020-11-13 06:43:00|4190.88|4152.88|4190.63|4152.63|4190.88|4152.88|4190.63|4152.63|6
1605249790000|2020-11-13 06:43:10|4190.62|4152.62|4190.59|4152.59|4190.7|4152.7|4190.45|4152.45|10
1605249800000|2020-11-13 06:43:20|4190.61|4152.61|4190.58|4152.58|4190.64|4152.64|4190.58|4152.58|7
1605249810000|2020-11-13 06:43:30|4190.56|4152.56|4190.41|4152.41|4190.59|4152.59|4190.36|4152.36|8
1605249820000|2020-11-13 06:43:40|4190.43|4152.43|4190.24|4152.24|4190.43|4152.43|4190.13|4152.13|6
1605249830000|2020-11-13 06:43:50|4190.16|4152.16|4190.24|4152.24|4190.32|4152.32|4190.16|4152.16|9
1605249840000|2020-11-13 06:44:00|4190.37|4152.37|4190.42|4152.42|4190.48|4152.48|4190.34|4152.34|9
1605249850000|2020-11-13 06:44:10|4190.35|4152.35|4190.48|4152.48|4190.48|4152.48|4190.34|4152.34|10
1605249860000|2020-11-13 06:44:20|4190.47|4152.47|4190.51|4152.51|4190.67|4152.67|4190.47|4152.47|9
1605249870000|2020-11-13 06:44:30|4190.53|4152.53|4190.79|4152.79|4190.79|4152.79|4190.53|4152.53|7
1605249880000|2020-11-13 06:44:40|4190.86|4152.86|4190.9|4152.9|4190.97|4152.97|4190.8|4152.8|9
1605249890000|2020-11-13 06:44:50|4190.89|4152.89|4190.86|4152.86|4191|4153|4190.8|4152.8|10
1605249900000|2020-11-13 06:45:00|4190.87|4152.87|4190.97|4152.97|4190.97|4152.97|4190.82|4152.82|9
1605249910000|2020-11-13 06:45:10|4190.95|4152.95|4190.61|4152.61|4191.05|4153.05|4190.61|4152.61|9
1605249920000|2020-11-13 06:45:20|4190.45|4152.45|4190.49|4152.49|4190.58|4152.58|4190.45|4152.45|8
1605249930000|2020-11-13 06:45:30|4190.5|4152.5|4190.62|4152.62|4190.71|4152.71|4190.38|4152.38|8
1605249940000|2020-11-13 06:45:40|4190.72|4152.72|4190.83|4152.83|4190.93|4152.93|4190.65|4152.65|10
1605249950000|2020-11-13 06:45:50|4190.91|4152.91|4191.12|4153.12|4191.12|4153.12|4190.89|4152.89|7
1605249960000|2020-11-13 06:46:00|4191.14|4153.14|4190.9|4152.9|4191.14|4153.14|4190.9|4152.9|9
1605249970000|2020-11-13 06:46:10|4190.89|4152.89|4190.68|4152.68|4190.89|4152.89|4190.68|4152.68|9
1605249980000|2020-11-13 06:46:20|4190.72|4152.72|4190.7|4152.7|4190.72|4152.72|4190.56|4152.56|9
1605249990000|2020-11-13 06:46:30|4190.65|4152.65|4190.66|4152.66|4190.66|4152.66|4190.6|4152.6|9
1605250000000|2020-11-13 06:46:40|4190.64|4152.64|4190.61|4152.61|4190.64|4152.64|4190.5|4152.5|8
1605250010000|2020-11-13 06:46:50|4190.62|4152.62|4190.39|4152.39|4190.62|4152.62|4190.33|4152.33|9
1605250020000|2020-11-13 06:47:00|4190.35|4152.35|4190.22|4152.22|4190.37|4152.37|4190.12|4152.12|10
1605250030000|2020-11-13 06:47:10|4190.56|4152.56|4190.68|4152.68|4190.8|4152.8|4190.54|4152.54|9
1605250040000|2020-11-13 06:47:20|4190.61|4152.61|4190.7|4152.7|4190.7|4152.7|4190.46|4152.46|10
1605250050000|2020-11-13 06:47:30|4190.72|4152.72|4190.26|4152.26|4190.72|4152.72|4190.26|4152.26|10
1605250060000|2020-11-13 06:47:40|4190.16|4152.16|4190.06|4152.06|4190.19|4152.19|4190.06|4152.06|8
1605250070000|2020-11-13 06:47:50|4190.09|4152.09|4190.03|4152.03|4190.09|4152.09|4189.92|4151.92|8
1605250080000|2020-11-13 06:48:00|4190.17|4152.17|4190.39|4152.39|4190.39|4152.39|4190.14|4152.14|10
1605250090000|2020-11-13 06:48:10|4190.42|4152.42|4190.55|4152.55|4190.62|4152.62|4190.42|4152.42|8
1605250100000|2020-11-13 06:48:20|4190.57|4152.57|4190.47|4152.47|4190.61|4152.61|4190.46|4152.46|9
1605250110000|2020-11-13 06:48:30|4190.5|4152.5|4190.45|4152.45|4190.59|4152.59|4190.45|4152.45|9
1605250120000|2020-11-13 06:48:40|4190.5|4152.5|4190.34|4152.34|4190.63|4152.63|4190.34|4152.34|10
1605250130000|2020-11-13 06:48:50|4190.37|4152.37|4189.64|4151.64|4190.37|4152.37|4189.64|4151.64|10
1605250140000|2020-11-13 06:49:00|4189.56|4151.56|4189.35|4151.35|4189.56|4151.56|4189.16|4151.16|9
1605250150000|2020-11-13 06:49:10|4189.51|4151.51|4189.79|4151.79|4189.88|4151.88|4189.47|4151.47|9
1605250160000|2020-11-13 06:49:20|4190.04|4152.04|4190.39|4152.39|4190.39|4152.39|4190.04|4152.04|10
1605250170000|2020-11-13 06:49:30|4190.32|4152.32|4190.88|4152.88|4190.88|4152.88|4190.32|4152.32|9
1605250180000|2020-11-13 06:49:40|4190.91|4152.91|4190.97|4152.97|4191|4153|4190.85|4152.85|10
1605250190000|2020-11-13 06:49:50|4190.99|4152.99|4190.8|4152.8|4191.04|4153.04|4190.76|4152.76|9
1605250200000|2020-11-13 06:50:00|4190.59|4152.59|4190.43|4152.43|4190.66|4152.66|4190.38|4152.38|10
1605250210000|2020-11-13 06:50:10|4190.54|4152.54|4190.77|4152.77|4190.8|4152.8|4190.53|4152.53|10
1605250220000|2020-11-13 06:50:20|4190.76|4152.76|4191|4153|4191.02|4153.02|4190.75|4152.75|10
1605250230000|2020-11-13 06:50:30|4191.16|4153.16|4191.29|4153.29|4191.36|4153.36|4191.16|4153.16|10
1605250240000|2020-11-13 06:50:40|4191.17|4153.17|4191.03|4153.03|4191.17|4153.17|4190.93|4152.93|10
1605250250000|2020-11-13 06:50:50|4190.98|4152.98|4190.86|4152.86|4190.98|4152.98|4190.73|4152.73|9
1605250260000|2020-11-13 06:51:00|4190.79|4152.79|4190.61|4152.61|4190.84|4152.84|4190.5|4152.5|10
1605250270000|2020-11-13 06:51:10|4190.66|4152.66|4190.4|4152.4|4190.81|4152.81|4190.4|4152.4|9
1605250280000|2020-11-13 06:51:20|4190.32|4152.32|4190.41|4152.41|4190.41|4152.41|4190.15|4152.15|10
1605250290000|2020-11-13 06:51:30|4190.56|4152.56|4190.79|4152.79|4190.79|4152.79|4190.56|4152.56|9
1605250300000|2020-11-13 06:51:40|4190.8|4152.8|4190.81|4152.81|4190.92|4152.92|4190.77|4152.77|10
1605250310000|2020-11-13 06:51:50|4190.94|4152.94|4190.87|4152.87|4190.94|4152.94|4190.72|4152.72|10
1605250320000|2020-11-13 06:52:00|4190.78|4152.78|4190.04|4152.04|4190.78|4152.78|4190.04|4152.04|10
1605250330000|2020-11-13 06:52:10|4189.96|4151.96|4189.65|4151.65|4189.96|4151.96|4189.65|4151.65|10
1605250340000|2020-11-13 06:52:20|4189.58|4151.58|4189.32|4151.32|4189.58|4151.58|4189.32|4151.32|9
1605250350000|2020-11-13 06:52:30|4189.31|4151.31|4189.1|4151.1|4189.35|4151.35|4189.1|4151.1|9
1605250360000|2020-11-13 06:52:40|4188.92|4150.92|4188.78|4150.78|4188.93|4150.93|4188.66|4150.66|9
1605250370000|2020-11-13 06:52:50|4188.69|4150.69|4188.59|4150.59|4188.74|4150.74|4188.57|4150.57|10
1605250380000|2020-11-13 06:53:00|4188.56|4150.56|4188.09|4150.09|4188.56|4150.56|4188.02|4150.02|10
1605250390000|2020-11-13 06:53:10|4187.97|4149.97|4187.46|4149.46|4188|4150|4187.46|4149.46|10
1605250400000|2020-11-13 06:53:20|4187.6|4149.6|4187.29|4149.29|4187.6|4149.6|4187.29|4149.29|8
1605250410000|2020-11-13 06:53:30|4187.23|4149.23|4187.61|4149.61|4187.7|4149.7|4187.21|4149.21|9
1605250420000|2020-11-13 06:53:40|4187.66|4149.66|4187.65|4149.65|4187.71|4149.71|4187.62|4149.62|10
1605250430000|2020-11-13 06:53:50|4187.63|4149.63|4187.89|4149.89|4187.89|4149.89|4187.63|4149.63|8
1605250440000|2020-11-13 06:54:00|4187.96|4149.96|4187.42|4149.42|4187.96|4149.96|4187.42|4149.42|10
1605250450000|2020-11-13 06:54:10|4187.41|4149.41|4187.44|4149.44|4187.46|4149.46|4187.33|4149.33|9
1605250460000|2020-11-13 06:54:20|4187.5|4149.5|4187.38|4149.38|4187.53|4149.53|4187.35|4149.35|9
1605250470000|2020-11-13 06:54:30|4187.43|4149.43|4187.48|4149.48|4187.58|4149.58|4187.42|4149.42|10
1605250480000|2020-11-13 06:54:40|4187.7|4149.7|4187.87|4149.87|4187.95|4149.95|4187.67|4149.67|10
1605250490000|2020-11-13 06:54:50|4187.9|4149.9|4187.62|4149.62|4187.9|4149.9|4187.59|4149.59|10
1605250500000|2020-11-13 06:55:00|4187.04|4149.04|4186.55|4148.55|4187.04|4149.04|4186.53|4148.53|9
1605250510000|2020-11-13 06:55:10|4186.63|4148.63|4186.7|4148.7|4186.7|4148.7|4186.38|4148.38|10
1605250520000|2020-11-13 06:55:20|4186.66|4148.66|4186.49|4148.49|4186.7|4148.7|4186.44|4148.44|8
1605250530000|2020-11-13 06:55:30|4186.42|4148.42|4185.84|4147.84|4186.42|4148.42|4185.84|4147.84|9
1605250540000|2020-11-13 06:55:40|4185.81|4147.81|4185.7|4147.7|4185.81|4147.81|4185.57|4147.57|10
1605250550000|2020-11-13 06:55:50|4185.76|4147.76|4186.07|4148.07|4186.07|4148.07|4185.66|4147.66|9
1605250560000|2020-11-13 06:56:00|4186.23|4148.23|4186.7|4148.7|4186.7|4148.7|4186.23|4148.23|8
1605250570000|2020-11-13 06:56:10|4186.71|4148.71|4186.59|4148.59|4186.71|4148.71|4186.55|4148.55|9
1605250580000|2020-11-13 06:56:20|4186.63|4148.63|4186.43|4148.43|4186.63|4148.63|4186.42|4148.42|10
1605250590000|2020-11-13 06:56:30|4186.39|4148.39|4186.11|4148.11|4186.39|4148.39|4186|4148|9
1605250600000|2020-11-13 06:56:40|4186.06|4148.06|4185.67|4147.67|4186.06|4148.06|4185.67|4147.67|9
1605250610000|2020-11-13 06:56:50|4185.61|4147.61|4185.59|4147.59|4185.67|4147.67|4185.59|4147.59|9
1605250620000|2020-11-13 06:57:00|4185.52|4147.52|4185.47|4147.47|4185.53|4147.53|4185.45|4147.45|8
1605250630000|2020-11-13 06:57:10|4185.52|4147.52|4185.44|4147.44|4185.54|4147.54|4185.39|4147.39|8
1605250640000|2020-11-13 06:57:20|4185.45|4147.45|4185.53|4147.53|4185.53|4147.53|4185.18|4147.18|9
1605250650000|2020-11-13 06:57:30|4185.65|4147.65|4185.77|4147.77|4185.77|4147.77|4185.56|4147.56|9
1605250660000|2020-11-13 06:57:40|4185.8|4147.8|4185.73|4147.73|4185.8|4147.8|4185.73|4147.73|6
1605250670000|2020-11-13 06:57:50|4185.8|4147.8|4185.75|4147.75|4185.83|4147.83|4185.71|4147.71|8
1605250680000|2020-11-13 06:58:00|4185.87|4147.87|4186.38|4148.38|4186.43|4148.43|4185.87|4147.87|10
1605250690000|2020-11-13 06:58:10|4186.36|4148.36|4186.65|4148.65|4186.65|4148.65|4186.36|4148.36|7
1605250700000|2020-11-13 06:58:20|4186.69|4148.69|4186.99|4148.99|4186.99|4148.99|4186.69|4148.69|8
1605250710000|2020-11-13 06:58:30|4186.97|4148.97|4187.17|4149.17|4187.24|4149.24|4186.97|4148.97|10
1605250720000|2020-11-13 06:58:40|4187.12|4149.12|4187.42|4149.42|4187.42|4149.42|4187.11|4149.11|9
1605250730000|2020-11-13 06:58:50|4187.39|4149.39|4187.11|4149.11|4187.41|4149.41|4187.11|4149.11|9
1605250740000|2020-11-13 06:59:00|4187.14|4149.14|4187.38|4149.38|4187.38|4149.38|4187.09|4149.09|10
1605250750000|2020-11-13 06:59:10|4187.51|4149.51|4187.49|4149.49|4187.55|4149.55|4187.46|4149.46|10
1605250760000|2020-11-13 06:59:20|4187.44|4149.44|4188|4150|4188|4150|4187.43|4149.43|9
1605250770000|2020-11-13 06:59:30|4188.02|4150.02|4188.55|4150.55|4188.55|4150.55|4188.02|4150.02|10
1605250780000|2020-11-13 06:59:40|4188.6|4150.6|4188.96|4150.96|4188.96|4150.96|4188.56|4150.56|9
1605250790000|2020-11-13 06:59:50|4188.95|4150.95|4189.1|4151.1|4189.1|4151.1|4188.94|4150.94|8
1605250800000|2020-11-13 07:00:00|4189.09|4151.09|4189.36|4151.36|4189.36|4151.36|4188.92|4150.92|9
1605250810000|2020-11-13 07:00:10|4189.41|4151.41|4189.47|4151.47|4189.49|4151.49|4189.37|4151.37|8
1605250820000|2020-11-13 07:00:20|4189.36|4151.36|4189.09|4151.09|4189.36|4151.36|4189.02|4151.02|10
1605250830000|2020-11-13 07:00:30|4189.06|4151.06|4188.76|4150.76|4189.06|4151.06|4188.67|4150.67|10
1605250840000|2020-11-13 07:00:40|4188.82|4150.82|4188.57|4150.57|4188.91|4150.91|4188.57|4150.57|9
1605250850000|2020-11-13 07:00:50|4188.49|4150.49|4188.06|4150.06|4188.51|4150.51|4188.06|4150.06|10
1605250860000|2020-11-13 07:01:00|4188.08|4150.08|4187.83|4149.83|4188.08|4150.08|4187.82|4149.82|8
1605250870000|2020-11-13 07:01:10|4187.78|4149.78|4187.56|4149.56|4187.91|4149.91|4187.55|4149.55|8
1605250880000|2020-11-13 07:01:20|4187.49|4149.49|4186.95|4148.95|4187.49|4149.49|4186.95|4148.95|10
1605250890000|2020-11-13 07:01:30|4186.88|4148.88|4186.52|4148.52|4186.88|4148.88|4186.52|4148.52|10
1605250900000|2020-11-13 07:01:40|4186.47|4148.47|4186.59|4148.59|4186.61|4148.61|4186.42|4148.42|8
1605250910000|2020-11-13 07:01:50|4186.56|4148.56|4185.85|4147.85|4186.56|4148.56|4185.85|4147.85|10
1605250920000|2020-11-13 07:02:00|4185.77|4147.77|4185.67|4147.67|4185.8|4147.8|4185.57|4147.57|10
1605250930000|2020-11-13 07:02:10|4185.73|4147.73|4185.86|4147.86|4186.18|4148.18|4185.73|4147.73|10
1605250940000|2020-11-13 07:02:20|4185.95|4147.95|4186.02|4148.02|4186.02|4148.02|4185.89|4147.89|9
1605250950000|2020-11-13 07:02:30|4186.01|4148.01|4185.98|4147.98|4186.07|4148.07|4185.98|4147.98|9
1605250960000|2020-11-13 07:02:40|4185.89|4147.89|4185.84|4147.84|4186.02|4148.02|4185.82|4147.82|8
1605250970000|2020-11-13 07:02:50|4185.96|4147.96|4185.47|4147.47|4185.96|4147.96|4185.37|4147.37|8
1605250980000|2020-11-13 07:03:00|4185.4|4147.4|4184.92|4146.92|4185.4|4147.4|4184.87|4146.87|10
1605250990000|2020-11-13 07:03:10|4184.9|4146.9|4184.9|4146.9|4185.08|4147.08|4184.87|4146.87|9
1605251000000|2020-11-13 07:03:20|4184.95|4146.95|4184.78|4146.78|4184.95|4146.95|4184.73|4146.73|10
1605251010000|2020-11-13 07:03:30|4184.8|4146.8|4184.68|4146.68|4184.83|4146.83|4184.66|4146.66|10
1605251020000|2020-11-13 07:03:40|4184.67|4146.67|4184.47|4146.47|4184.67|4146.67|4184.47|4146.47|9
1605251030000|2020-11-13 07:03:50|4184.48|4146.48|4183.92|4145.92|4184.5|4146.5|4183.92|4145.92|8
1605251040000|2020-11-13 07:04:00|4183.83|4145.83|4183.32|4145.32|4183.83|4145.83|4183.32|4145.32|8
1605251050000|2020-11-13 07:04:10|4183.35|4145.35|4183.2|4145.2|4183.35|4145.35|4183.12|4145.12|9
1605251060000|2020-11-13 07:04:20|4183.19|4145.19|4183.22|4145.22|4183.24|4145.24|4183|4145|8
1605251070000|2020-11-13 07:04:30|4183.13|4145.13|4182.83|4144.83|4183.13|4145.13|4182.75|4144.75|9
1605251080000|2020-11-13 07:04:40|4182.9|4144.9|4183.05|4145.05|4183.14|4145.14|4182.82|4144.82|8
1605251090000|2020-11-13 07:04:50|4183.03|4145.03|4183.12|4145.12|4183.12|4145.12|4182.86|4144.86|9
1605251100000|2020-11-13 07:05:00|4183.1|4145.1|4183.21|4145.21|4183.26|4145.26|4183.08|4145.08|10
1605251110000|2020-11-13 07:05:10|4183.31|4145.31|4183.95|4145.95|4183.95|4145.95|4183.31|4145.31|9
1605251120000|2020-11-13 07:05:20|4184.01|4146.01|4184.86|4146.86|4184.86|4146.86|4184.01|4146.01|10
1605251130000|2020-11-13 07:05:30|4184.94|4146.94|4184.93|4146.93|4185|4147|4184.83|4146.83|8
1605251140000|2020-11-13 07:05:40|4185.09|4147.09|4184.64|4146.64|4185.09|4147.09|4184.64|4146.64|10
1605251150000|2020-11-13 07:05:50|4184.63|4146.63|4184.42|4146.42|4184.63|4146.63|4184.42|4146.42|9
1605251160000|2020-11-13 07:06:00|4184.36|4146.36|4184.01|4146.01|4184.36|4146.36|4184.01|4146.01|10
1605251170000|2020-11-13 07:06:10|4183.82|4145.82|4183.35|4145.35|4183.83|4145.83|4183.31|4145.31|10
1605251180000|2020-11-13 07:06:20|4183.28|4145.28|4183.17|4145.17|4183.3|4145.3|4182.9|4144.9|10
1605251190000|2020-11-13 07:06:30|4182.99|4144.99|4182.86|4144.86|4183.02|4145.02|4182.84|4144.84|10
1605251200000|2020-11-13 07:06:40|4182.84|4144.84|4182.84|4144.84|4182.96|4144.96|4182.8|4144.8|8
1605251210000|2020-11-13 07:06:50|4182.85|4144.85|4182.41|4144.41|4182.85|4144.85|4182.33|4144.33|10
1605251220000|2020-11-13 07:07:00|4182.44|4144.44|4182.05|4144.05|4182.46|4144.46|4182.05|4144.05|10
1605251230000|2020-11-13 07:07:10|4182.1|4144.1|4182.41|4144.41|4182.51|4144.51|4182.09|4144.09|8
1605251240000|2020-11-13 07:07:20|4182.25|4144.25|4182.14|4144.14|4182.29|4144.29|4182.13|4144.13|9
1605251250000|2020-11-13 07:07:30|4182.12|4144.12|4182.29|4144.29|4182.29|4144.29|4181.99|4143.99|10
1605251260000|2020-11-13 07:07:40|4182.53|4144.53|4182.79|4144.79|4182.79|4144.79|4182.53|4144.53|10
1605251270000|2020-11-13 07:07:50|4182.82|4144.82|4183.06|4145.06|4183.1|4145.1|4182.81|4144.81|9
1605251280000|2020-11-13 07:08:00|4183.09|4145.09|4183.36|4145.36|4183.38|4145.38|4183.05|4145.05|9
1605251290000|2020-11-13 07:08:10|4183.72|4145.72|4183.95|4145.95|4183.95|4145.95|4183.72|4145.72|8
1605251300000|2020-11-13 07:08:20|4183.98|4145.98|4184.13|4146.13|4184.13|4146.13|4183.95|4145.95|9
1605251310000|2020-11-13 07:08:30|4184.14|4146.14|4184.15|4146.15|4184.15|4146.15|4184|4146|8
1605251320000|2020-11-13 07:08:40|4184.18|4146.18|4184.11|4146.11|4184.2|4146.2|4184.09|4146.09|10
1605251330000|2020-11-13 07:08:50|4184.1|4146.1|4183.82|4145.82|4184.1|4146.1|4183.82|4145.82|9
1605251340000|2020-11-13 07:09:00|4183.86|4145.86|4183.23|4145.23|4183.86|4145.86|4183.23|4145.23|8
1605251350000|2020-11-13 07:09:10|4183.25|4145.25|4182.99|4144.99|4183.3|4145.3|4182.93|4144.93|9
1605251360000|2020-11-13 07:09:20|4183.04|4145.04|4182.93|4144.93|4183.04|4145.04|4182.91|4144.91|8
1605251370000|2020-11-13 07:09:30|4182.98|4144.98|4182.71|4144.71|4183.02|4145.02|4182.71|4144.71|10
1605251380000|2020-11-13 07:09:40|4182.73|4144.73|4182.61|4144.61|4182.73|4144.73|4182.61|4144.61|9
1605251390000|2020-11-13 07:09:50|4182.49|4144.49|4182.4|4144.4|4182.51|4144.51|4182.36|4144.36|8
1605251400000|2020-11-13 07:10:00|4182.51|4144.51|4182.41|4144.41|4182.51|4144.51|4182.41|4144.41|9
1605251410000|2020-11-13 07:10:10|4182.33|4144.33|4182.14|4144.14|4182.44|4144.44|4182.12|4144.12|9
1605251420000|2020-11-13 07:10:20|4182.11|4144.11|4181.48|4143.48|4182.11|4144.11|4181.48|4143.48|10
1605251430000|2020-11-13 07:10:30|4181.58|4143.58|4181.23|4143.23|4181.58|4143.58|4181.23|4143.23|9
1605251440000|2020-11-13 07:10:40|4181.24|4143.24|4181.27|4143.27|4181.37|4143.37|4181.24|4143.24|8
1605251450000|2020-11-13 07:10:50|4181.24|4143.24|4180.94|4142.94|4181.24|4143.24|4180.94|4142.94|10
1605251460000|2020-11-13 07:11:00|4180.92|4142.92|4180.3|4142.3|4180.95|4142.95|4180.3|4142.3|9
1605251470000|2020-11-13 07:11:10|4180.23|4142.23|4179.97|4141.97|4180.24|4142.24|4179.97|4141.97|9
1605251480000|2020-11-13 07:11:20|4180.04|4142.04|4179.82|4141.82|4180.05|4142.05|4179.82|4141.82|10
1605251490000|2020-11-13 07:11:30|4179.68|4141.68|4179.12|4141.12|4179.68|4141.68|4179.12|4141.12|10
1605251500000|2020-11-13 07:11:40|4179.16|4141.16|4178.58|4140.58|4179.16|4141.16|4178.58|4140.58|9
1605251510000|2020-11-13 07:11:50|4178.5|4140.5|4177.78|4139.78|4178.5|4140.5|4177.78|4139.78|10
1605251520000|2020-11-13 07:12:00|4177.72|4139.72|4177.5|4139.5|4177.73|4139.73|4177.5|4139.5|10
1605251530000|2020-11-13 07:12:10|4177.39|4139.39|4177.44|4139.44|4177.45|4139.45|4177.37|4139.37|10
1605251540000|2020-11-13 07:12:20|4177.41|4139.41|4177.23|4139.23|4177.47|4139.47|4177.23|4139.23|8
1605251550000|2020-11-13 07:12:30|4177.17|4139.17|4176.15|4138.15|4177.17|4139.17|4176.15|4138.15|10
1605251560000|2020-11-13 07:12:40|4175.96|4137.96|4175.3|4137.3|4175.96|4137.96|4175.3|4137.3|9
1605251570000|2020-11-13 07:12:50|4175.36|4137.36|4175.11|4137.11|4175.36|4137.36|4175.11|4137.11|9
1605251580000|2020-11-13 07:13:00|4175.15|4137.15|4175.47|4137.47|4175.5|4137.5|4175.12|4137.12|10
1605251590000|2020-11-13 07:13:10|4175.42|4137.42|4175.3|4137.3|4175.42|4137.42|4175.3|4137.3|10
1605251600000|2020-11-13 07:13:20|4175.31|4137.31|4175.19|4137.19|4175.31|4137.31|4175.17|4137.17|10
1605251610000|2020-11-13 07:13:30|4175.12|4137.12|4175.47|4137.47|4175.47|4137.47|4175.12|4137.12|10
1605251620000|2020-11-13 07:13:40|4175.51|4137.51|4175.41|4137.41|4175.63|4137.63|4175.29|4137.29|9
1605251630000|2020-11-13 07:13:50|4175.48|4137.48|4175.35|4137.35|4175.54|4137.54|4175.35|4137.35|9
1605251640000|2020-11-13 07:14:00|4175.28|4137.28|4174.78|4136.78|4175.28|4137.28|4174.73|4136.73|10
1605251650000|2020-11-13 07:14:10|4174.73|4136.73|4175.1|4137.1|4175.1|4137.1|4174.68|4136.68|10
1605251660000|2020-11-13 07:14:20|4175.08|4137.08|4175.34|4137.34|4175.37|4137.37|4175.08|4137.08|9
1605251670000|2020-11-13 07:14:30|4175.36|4137.36|4175.54|4137.54|4175.61|4137.61|4175.36|4137.36|10
1605251680000|2020-11-13 07:14:40|4175.45|4137.45|4175.35|4137.35|4175.49|4137.49|4175.35|4137.35|8
1605251690000|2020-11-13 07:14:50|4175.29|4137.29|4174.77|4136.77|4175.29|4137.29|4174.77|4136.77|9
1605251700000|2020-11-13 07:15:00|4174.78|4136.78|4174.8|4136.8|4174.84|4136.84|4174.67|4136.67|9
1605251710000|2020-11-13 07:15:10|4174.83|4136.83|4174.96|4136.96|4175|4137|4174.81|4136.81|10
1605251720000|2020-11-13 07:15:20|4175.15|4137.15|4175.4|4137.4|4175.4|4137.4|4175.15|4137.15|10
1605251730000|2020-11-13 07:15:30|4175.43|4137.43|4175.33|4137.33|4175.51|4137.51|4175.33|4137.33|8
1605251740000|2020-11-13 07:15:40|4175.29|4137.29|4175.25|4137.25|4175.36|4137.36|4175.23|4137.23|8
1605251750000|2020-11-13 07:15:50|4175.24|4137.24|4175.41|4137.41|4175.41|4137.41|4175.11|4137.11|10
1605251760000|2020-11-13 07:16:00|4175.42|4137.42|4175.45|4137.45|4175.5|4137.5|4175.33|4137.33|10
1605251770000|2020-11-13 07:16:10|4175.38|4137.38|4175.58|4137.58|4175.59|4137.59|4175.37|4137.37|9
1605251780000|2020-11-13 07:16:20|4175.5|4137.5|4175.18|4137.18|4175.57|4137.57|4175.18|4137.18|10
1605251790000|2020-11-13 07:16:30|4175.15|4137.15|4174.24|4136.24|4175.15|4137.15|4174.24|4136.24|7
1605251800000|2020-11-13 07:16:40|4174.21|4136.21|4172.36|4134.36|4174.21|4136.21|4172.36|4134.36|10
1605251810000|2020-11-13 07:16:50|4172.41|4134.41|4171.78|4133.78|4172.41|4134.41|4171.74|4133.74|9
1605251820000|2020-11-13 07:17:00|4171.72|4133.72|4171.05|4133.05|4171.72|4133.72|4170.82|4132.82|10
1605251830000|2020-11-13 07:17:10|4171.15|4133.15|4171.35|4133.35|4171.37|4133.37|4171.15|4133.15|10
1605251840000|2020-11-13 07:17:20|4171.48|4133.48|4172.5|4134.5|4172.5|4134.5|4171.48|4133.48|9
1605251850000|2020-11-13 07:17:30|4172.9|4134.9|4172.57|4134.57|4173|4135|4172.57|4134.57|9
1605251860000|2020-11-13 07:17:40|4172.73|4134.73|4173.06|4135.06|4173.09|4135.09|4172.73|4134.73|9
1605251870000|2020-11-13 07:17:50|4173.25|4135.25|4174.38|4136.38|4174.38|4136.38|4173.25|4135.25|10
1605251880000|2020-11-13 07:18:00|4174.6|4136.6|4174.65|4136.65|4174.71|4136.71|4174.55|4136.55|9
1605251890000|2020-11-13 07:18:10|4174.67|4136.67|4174.63|4136.63|4174.75|4136.75|4174.5|4136.5|10
1605251900000|2020-11-13 07:18:20|4174.64|4136.64|4175.12|4137.12|4175.12|4137.12|4174.61|4136.61|10
1605251910000|2020-11-13 07:18:30|4175.05|4137.05|4175.1|4137.1|4175.29|4137.29|4175.05|4137.05|10
1605251920000|2020-11-13 07:18:40|4175.13|4137.13|4174.99|4136.99|4175.13|4137.13|4174.96|4136.96|9
1605251930000|2020-11-13 07:18:50|4174.78|4136.78|4174.45|4136.45|4174.91|4136.91|4174.38|4136.38|9
1605251940000|2020-11-13 07:19:00|4174.25|4136.25|4174.06|4136.06|4174.25|4136.25|4173.96|4135.96|10
1605251950000|2020-11-13 07:19:10|4174.26|4136.26|4174.32|4136.32|4174.35|4136.35|4174.04|4136.04|9
1605251960000|2020-11-13 07:19:20|4174.37|4136.37|4174.59|4136.59|4174.59|4136.59|4174.24|4136.24|9
1605251970000|2020-11-13 07:19:30|4174.62|4136.62|4174.93|4136.93|4174.93|4136.93|4174.5|4136.5|9
1605251980000|2020-11-13 07:19:40|4174.94|4136.94|4175.5|4137.5|4175.5|4137.5|4174.94|4136.94|9
1605251990000|2020-11-13 07:19:50|4175.48|4137.48|4176.28|4138.28|4176.28|4138.28|4175.48|4137.48|9
1605252000000|2020-11-13 07:20:00|4176.38|4138.38|4176.81|4138.81|4176.81|4138.81|4176.38|4138.38|10
1605252010000|2020-11-13 07:20:10|4176.87|4138.87|4177.26|4139.26|4177.26|4139.26|4176.82|4138.82|10
1605252020000|2020-11-13 07:20:20|4177.2|4139.2|4177.77|4139.77|4177.77|4139.77|4177.2|4139.2|10
1605252030000|2020-11-13 07:20:30|4177.63|4139.63|4177.9|4139.9|4177.9|4139.9|4177.63|4139.63|7
1605252040000|2020-11-13 07:20:40|4177.98|4139.98|4178.27|4140.27|4178.27|4140.27|4177.9|4139.9|10
1605252050000|2020-11-13 07:20:50|4178.26|4140.26|4178.23|4140.23|4178.32|4140.32|4178.22|4140.22|10
1605252060000|2020-11-13 07:21:00|4178.11|4140.11|4178.25|4140.25|4178.32|4140.32|4178.04|4140.04|8
1605252070000|2020-11-13 07:21:10|4178.19|4140.19|4177.87|4139.87|4178.19|4140.19|4177.86|4139.86|10
1605252080000|2020-11-13 07:21:20|4177.78|4139.78|4177.68|4139.68|4177.8|4139.8|4177.57|4139.57|10
1605252090000|2020-11-13 07:21:30|4177.63|4139.63|4177.49|4139.49|4177.63|4139.63|4177.44|4139.44|9
1605252100000|2020-11-13 07:21:40|4177.44|4139.44|4177.4|4139.4|4177.56|4139.56|4177.4|4139.4|8
1605252110000|2020-11-13 07:21:50|4177.39|4139.39|4177.34|4139.34|4177.39|4139.39|4177.25|4139.25|7
1605252120000|2020-11-13 07:22:00|4177.41|4139.41|4177.42|4139.42|4177.42|4139.42|4177.39|4139.39|8
1605252130000|2020-11-13 07:22:10|4177.44|4139.44|4177.36|4139.36|4177.55|4139.55|4177.24|4139.24|9
1605252140000|2020-11-13 07:22:20|4177.3|4139.3|4177.41|4139.41|4177.43|4139.43|4177.3|4139.3|9
1605252150000|2020-11-13 07:22:30|4177.29|4139.29|4177.21|4139.21|4177.29|4139.29|4177.21|4139.21|9
1605252160000|2020-11-13 07:22:40|4177.25|4139.25|4177.37|4139.37|4177.37|4139.37|4177.25|4139.25|7
1605252170000|2020-11-13 07:22:50|4177.32|4139.32|4177.28|4139.28|4177.33|4139.33|4177.26|4139.26|7
1605252180000|2020-11-13 07:23:00|4177.21|4139.21|4176.76|4138.76|4177.21|4139.21|4176.72|4138.72|9
1605252190000|2020-11-13 07:23:10|4176.67|4138.67|4176.46|4138.46|4176.67|4138.67|4176.46|4138.46|9
1605252200000|2020-11-13 07:23:20|4176.36|4138.36|4176.54|4138.54|4176.54|4138.54|4176.26|4138.26|10
1605252210000|2020-11-13 07:23:30|4176.68|4138.68|4176.39|4138.39|4176.68|4138.68|4176.36|4138.36|8
1605252220000|2020-11-13 07:23:40|4176.28|4138.28|4176.13|4138.13|4176.28|4138.28|4176.11|4138.11|7
1605252230000|2020-11-13 07:23:50|4176.14|4138.14|4175.5|4137.5|4176.14|4138.14|4175.5|4137.5|10
1605252240000|2020-11-13 07:24:00|4175.56|4137.56|4175.59|4137.59|4175.63|4137.63|4175.56|4137.56|8
1605252250000|2020-11-13 07:24:10|4175.56|4137.56|4175.86|4137.86|4175.86|4137.86|4175.39|4137.39|9
1605252260000|2020-11-13 07:24:20|4175.87|4137.87|4175.68|4137.68|4175.87|4137.87|4175.61|4137.61|9
1605252270000|2020-11-13 07:24:30|4175.75|4137.75|4174.94|4136.94|4175.79|4137.79|4174.9|4136.9|7
1605252280000|2020-11-13 07:24:40|4174.89|4136.89|4174.43|4136.43|4175.01|4137.01|4174.39|4136.39|10
1605252290000|2020-11-13 07:24:50|4174.44|4136.44|4174.57|4136.57|4174.64|4136.64|4174.33|4136.33|9
1605252300000|2020-11-13 07:25:00|4174.8|4136.8|4175|4137|4175.19|4137.19|4174.75|4136.75|10
1605252310000|2020-11-13 07:25:10|4174.95|4136.95|4174.58|4136.58|4175.01|4137.01|4174.46|4136.46|10
1605252320000|2020-11-13 07:25:20|4174.57|4136.57|4174.17|4136.17|4174.57|4136.57|4174.17|4136.17|7
1605252330000|2020-11-13 07:25:30|4174.02|4136.02|4173.32|4135.32|4174.02|4136.02|4173.32|4135.32|10
1605252340000|2020-11-13 07:25:40|4173.22|4135.22|4173.16|4135.16|4173.28|4135.28|4173.01|4135.01|9
1605252350000|2020-11-13 07:25:50|4173.22|4135.22|4173.12|4135.12|4173.42|4135.42|4173.12|4135.12|8
1605252360000|2020-11-13 07:26:00|4173.14|4135.14|4172.79|4134.79|4173.22|4135.22|4172.6|4134.6|10
1605252370000|2020-11-13 07:26:10|4172.9|4134.9|4172.78|4134.78|4173.01|4135.01|4172.78|4134.78|10
1605252380000|2020-11-13 07:26:20|4172.83|4134.83|4172.93|4134.93|4172.93|4134.93|4172.79|4134.79|9
1605252390000|2020-11-13 07:26:30|4172.91|4134.91|4173.12|4135.12|4173.15|4135.15|4172.84|4134.84|10
1605252400000|2020-11-13 07:26:40|4173.19|4135.19|4173.34|4135.34|4173.34|4135.34|4173.02|4135.02|10
1605252410000|2020-11-13 07:26:50|4173.43|4135.43|4173.56|4135.56|4173.77|4135.77|4173.43|4135.43|9
1605252420000|2020-11-13 07:27:00|4173.73|4135.73|4173.81|4135.81|4173.81|4135.81|4173.61|4135.61|10
1605252430000|2020-11-13 07:27:10|4173.76|4135.76|4173.84|4135.84|4173.99|4135.99|4173.75|4135.75|10
1605252440000|2020-11-13 07:27:20|4173.83|4135.83|4173.87|4135.87|4174.05|4136.05|4173.83|4135.83|9
1605252450000|2020-11-13 07:27:30|4173.92|4135.92|4173.25|4135.25|4173.92|4135.92|4173.25|4135.25|10
1605252460000|2020-11-13 07:27:40|4173.03|4135.03|4172.2|4134.2|4173.03|4135.03|4172.2|4134.2|10
1605252470000|2020-11-13 07:27:50|4172.32|4134.32|4172.36|4134.36|4172.38|4134.38|4172.2|4134.2|9
1605252480000|2020-11-13 07:28:00|4172.3|4134.3|4172.82|4134.82|4172.87|4134.87|4172.3|4134.3|10
1605252490000|2020-11-13 07:28:10|4172.74|4134.74|4172.66|4134.66|4172.86|4134.86|4172.66|4134.66|9
1605252500000|2020-11-13 07:28:20|4172.25|4134.25|4172.28|4134.28|4172.28|4134.28|4172.02|4134.02|8
1605252510000|2020-11-13 07:28:30|4172.25|4134.25|4172.4|4134.4|4172.42|4134.42|4172.19|4134.19|10
1605252520000|2020-11-13 07:28:40|4172.39|4134.39|4171.42|4133.42|4172.39|4134.39|4171.42|4133.42|10
1605252530000|2020-11-13 07:28:50|4171.32|4133.32|4170.99|4132.99|4171.32|4133.32|4170.99|4132.99|8
1605252540000|2020-11-13 07:29:00|4170.8|4132.8|4170.45|4132.45|4170.93|4132.93|4170.45|4132.45|10
1605252550000|2020-11-13 07:29:10|4170.34|4132.34|4170.33|4132.33|4170.5|4132.5|4170.28|4132.28|9
1605252560000|2020-11-13 07:29:20|4170.31|4132.31|4169.68|4131.68|4170.31|4132.31|4169.65|4131.65|10
1605252570000|2020-11-13 07:29:30|4169.73|4131.73|4168.14|4130.14|4169.73|4131.73|4168.14|4130.14|9
1605252580000|2020-11-13 07:29:40|4167.94|4129.94|4167.17|4129.17|4167.94|4129.94|4167.1|4129.1|9
1605252590000|2020-11-13 07:29:50|4167.14|4129.14|4165.39|4127.39|4167.27|4129.27|4165.39|4127.39|10
1605252600000|2020-11-13 07:30:00|4165.14|4127.14|4165.12|4127.12|4165.39|4127.39|4165.1|4127.1|10
1605252610000|2020-11-13 07:30:10|4165.11|4127.11|4164.26|4126.26|4165.16|4127.16|4164.26|4126.26|10
1605252620000|2020-11-13 07:30:20|4164.18|4126.18|4164.09|4126.09|4164.18|4126.18|4163.34|4125.34|10
1605252630000|2020-11-13 07:30:30|4164.12|4126.12|4163.02|4125.02|4164.12|4126.12|4163.02|4125.02|9
1605252640000|2020-11-13 07:30:40|4163.01|4125.01|4164|4126|4164|4126|4163.01|4125.01|10
1605252650000|2020-11-13 07:30:50|4164.04|4126.04|4163.87|4125.87|4164.1|4126.1|4163.87|4125.87|9
1605252660000|2020-11-13 07:31:00|4164.17|4126.17|4164.2|4126.2|4164.42|4126.42|4164.09|4126.09|10
1605252670000|2020-11-13 07:31:10|4164.27|4126.27|4164.29|4126.29|4164.29|4126.29|4164.05|4126.05|10
1605252680000|2020-11-13 07:31:20|4164.31|4126.31|4163.86|4125.86|4164.34|4126.34|4163.79|4125.79|9
1605252690000|2020-11-13 07:31:30|4163.89|4125.89|4163.5|4125.5|4163.89|4125.89|4163.5|4125.5|10
1605252700000|2020-11-13 07:31:40|4163.51|4125.51|4163.68|4125.68|4163.7|4125.7|4163.48|4125.48|10
1605252710000|2020-11-13 07:31:50|4163.75|4125.75|4163.57|4125.57|4163.89|4125.89|4163.57|4125.57|9
1605252720000|2020-11-13 07:32:00|4163.67|4125.67|4162.99|4124.99|4163.67|4125.67|4162.99|4124.99|9
1605252730000|2020-11-13 07:32:10|4162.76|4124.76|4162.67|4124.67|4162.86|4124.86|4162.67|4124.67|10
1605252740000|2020-11-13 07:32:20|4161.92|4123.92|4160.82|4122.82|4161.92|4123.92|4160.82|4122.82|10
1605252750000|2020-11-13 07:32:30|4160.69|4122.69|4159.58|4121.58|4160.88|4122.88|4159.58|4121.58|9
1605252760000|2020-11-13 07:32:40|4159.74|4121.74|4159.72|4121.72|4160.03|4122.03|4159.7|4121.7|10
1605252770000|2020-11-13 07:32:50|4159.73|4121.73|4159.43|4121.43|4159.73|4121.73|4159.29|4121.29|10
1605252780000|2020-11-13 07:33:00|4159.47|4121.47|4160.66|4122.66|4160.66|4122.66|4159.47|4121.47|10
1605252790000|2020-11-13 07:33:10|4160.74|4122.74|4160.72|4122.72|4160.82|4122.82|4160.72|4122.72|9
1605252800000|2020-11-13 07:33:20|4160.68|4122.68|4160.55|4122.55|4160.89|4122.89|4160.53|4122.53|10
1605252810000|2020-11-13 07:33:30|4160.51|4122.51|4158.47|4120.47|4160.51|4122.51|4158.47|4120.47|10
1605252820000|2020-11-13 07:33:40|4158.01|4120.01|4156.64|4118.64|4158.01|4120.01|4156.5|4118.5|9
1605252830000|2020-11-13 07:33:50|4156.59|4118.59|4157.83|4119.83|4157.84|4119.84|4156.59|4118.59|9
1605252840000|2020-11-13 07:34:00|4157.73|4119.73|4152.35|4114.35|4157.73|4119.73|4152.35|4114.35|10
1605252850000|2020-11-13 07:34:10|4151.94|4113.94|4151.96|4113.96|4151.98|4113.98|4150.79|4112.79|10
1605252860000|2020-11-13 07:34:20|4152.97|4114.97|4155.29|4117.29|4155.29|4117.29|4152.97|4114.97|9
1605252870000|2020-11-13 07:34:30|4155.64|4117.64|4155.3|4117.3|4156.39|4118.39|4155.24|4117.24|10
1605252880000|2020-11-13 07:34:40|4155.38|4117.38|4154.56|4116.56|4155.38|4117.38|4154.42|4116.42|9
1605252890000|2020-11-13 07:34:50|4154.46|4116.46|4153.72|4115.72|4154.46|4116.46|4153.62|4115.62|10
1605252900000|2020-11-13 07:35:00|4153.61|4115.61|4153.97|4115.97|4154.11|4116.11|4153.61|4115.61|10
1605252910000|2020-11-13 07:35:10|4153.81|4115.81|4153.3|4115.3|4153.81|4115.81|4153.21|4115.21|8
1605252920000|2020-11-13 07:35:20|4153.2|4115.2|4152.98|4114.98|4153.2|4115.2|4152.8|4114.8|10
1605252930000|2020-11-13 07:35:30|4153|4115|4152.37|4114.37|4153.09|4115.09|4152.37|4114.37|9
1605252940000|2020-11-13 07:35:40|4152.54|4114.54|4152.2|4114.2|4152.84|4114.84|4152.15|4114.15|10
1605252950000|2020-11-13 07:35:50|4152.15|4114.15|4152.51|4114.51|4152.51|4114.51|4151.96|4113.96|9
1605252960000|2020-11-13 07:36:00|4152.5|4114.5|4153.21|4115.21|4153.21|4115.21|4152.5|4114.5|10
1605252970000|2020-11-13 07:36:10|4153.22|4115.22|4154.21|4116.21|4154.21|4116.21|4153.2|4115.2|10
1605252980000|2020-11-13 07:36:20|4154.53|4116.53|4155.67|4117.67|4155.67|4117.67|4154.53|4116.53|9
1605252990000|2020-11-13 07:36:30|4155.69|4117.69|4156.6|4118.6|4156.6|4118.6|4155.69|4117.69|9
1605253000000|2020-11-13 07:36:40|4156.59|4118.59|4157.28|4119.28|4157.28|4119.28|4156.59|4118.59|10
1605253010000|2020-11-13 07:36:50|4157.3|4119.3|4157.71|4119.71|4157.77|4119.77|4157.3|4119.3|9
1605253020000|2020-11-13 07:37:00|4157.74|4119.74|4157.63|4119.63|4158.18|4120.18|4157.6|4119.6|9
1605253030000|2020-11-13 07:37:10|4157.62|4119.62|4156.94|4118.94|4157.62|4119.62|4156.86|4118.86|10
1605253040000|2020-11-13 07:37:20|4156.91|4118.91|4156.88|4118.88|4156.91|4118.91|4156.7|4118.7|10
1605253050000|2020-11-13 07:37:30|4156.87|4118.87|4157.04|4119.04|4157.12|4119.12|4156.8|4118.8|10
1605253060000|2020-11-13 07:37:40|4157.07|4119.07|4157.26|4119.26|4157.34|4119.34|4157.07|4119.07|9
1605253070000|2020-11-13 07:37:50|4157.18|4119.18|4157.28|4119.28|4157.36|4119.36|4157.18|4119.18|10
1605253080000|2020-11-13 07:38:00|4157.32|4119.32|4158|4120|4158|4120|4157.32|4119.32|10
1605253090000|2020-11-13 07:38:10|4158.02|4120.02|4159.17|4121.17|4159.17|4121.17|4158.02|4120.02|9
1605253100000|2020-11-13 07:38:20|4159.18|4121.18|4160.56|4122.56|4160.56|4122.56|4159.18|4121.18|10
1605253110000|2020-11-13 07:38:30|4160.54|4122.54|4161.11|4123.11|4161.28|4123.28|4160.54|4122.54|10
1605253120000|2020-11-13 07:38:40|4161.16|4123.16|4161.28|4123.28|4161.33|4123.33|4161.16|4123.16|9
1605253130000|2020-11-13 07:38:50|4161.26|4123.26|4161.3|4123.3|4161.33|4123.33|4161.23|4123.23|10
1605253140000|2020-11-13 07:39:00|4161.31|4123.31|4161.88|4123.88|4161.88|4123.88|4161.31|4123.31|10
1605253150000|2020-11-13 07:39:10|4161.86|4123.86|4162.29|4124.29|4162.29|4124.29|4161.86|4123.86|9
1605253160000|2020-11-13 07:39:20|4162.6|4124.6|4163.18|4125.18|4163.2|4125.2|4162.6|4124.6|9
1605253170000|2020-11-13 07:39:30|4163.16|4125.16|4162.31|4124.31|4163.23|4125.23|4162.31|4124.31|10
1605253180000|2020-11-13 07:39:40|4162.37|4124.37|4161.92|4123.92|4162.37|4124.37|4161.83|4123.83|10
1605253190000|2020-11-13 07:39:50|4161.91|4123.91|4162.22|4124.22|4162.23|4124.23|4161.85|4123.85|10
1605253200000|2020-11-13 07:40:00|4161.97|4123.97|4162.48|4124.48|4162.48|4124.48|4161.93|4123.93|9
1605253210000|2020-11-13 07:40:10|4162.54|4124.54|4163.17|4125.17|4163.17|4125.17|4162.54|4124.54|9
1605253220000|2020-11-13 07:40:20|4163.21|4125.21|4163.3|4125.3|4163.38|4125.38|4163.1|4125.1|10
1605253230000|2020-11-13 07:40:30|4163.35|4125.35|4163.77|4125.77|4163.77|4125.77|4163.27|4125.27|10
1605253240000|2020-11-13 07:40:40|4163.85|4125.85|4164.17|4126.17|4164.2|4126.2|4163.85|4125.85|10
1605253250000|2020-11-13 07:40:50|4164.19|4126.19|4164.37|4126.37|4164.38|4126.38|4164.13|4126.13|9
1605253260000|2020-11-13 07:41:00|4164.22|4126.22|4164.42|4126.42|4164.42|4126.42|4164.22|4126.22|10
1605253270000|2020-11-13 07:41:10|4164.63|4126.63|4164.98|4126.98|4164.98|4126.98|4164.61|4126.61|8
1605253280000|2020-11-13 07:41:20|4165.16|4127.16|4165.49|4127.49|4165.49|4127.49|4165.16|4127.16|9
1605253290000|2020-11-13 07:41:30|4165.69|4127.69|4165.94|4127.94|4165.94|4127.94|4165.69|4127.69|10
1605253300000|2020-11-13 07:41:40|4166.03|4128.03|4165.99|4127.99|4166.03|4128.03|4165.97|4127.97|8
1605253310000|2020-11-13 07:41:50|4166.02|4128.02|4166.13|4128.13|4166.15|4128.15|4166.02|4128.02|9
1605253320000|2020-11-13 07:42:00|4166.05|4128.05|4166.26|4128.26|4166.26|4128.26|4166.02|4128.02|10
1605253330000|2020-11-13 07:42:10|4166.21|4128.21|4166.08|4128.08|4166.21|4128.21|4166.08|4128.08|8
1605253340000|2020-11-13 07:42:20|4166.03|4128.03|4166.24|4128.24|4166.27|4128.27|4166.03|4128.03|10
1605253350000|2020-11-13 07:42:30|4166.46|4128.46|4166.97|4128.97|4166.97|4128.97|4166.4|4128.4|10
1605253360000|2020-11-13 07:42:40|4166.92|4128.92|4167.23|4129.23|4167.36|4129.36|4166.92|4128.92|10
1605253370000|2020-11-13 07:42:50|4167.33|4129.33|4167.46|4129.46|4167.48|4129.48|4167.33|4129.33|9
1605253380000|2020-11-13 07:43:00|4167.55|4129.55|4167.5|4129.5|4167.62|4129.62|4167.49|4129.49|7
1605253390000|2020-11-13 07:43:10|4167.64|4129.64|4168.54|4130.54|4168.54|4130.54|4167.64|4129.64|9
1605253400000|2020-11-13 07:43:20|4168.68|4130.68|4169.34|4131.34|4169.34|4131.34|4168.68|4130.68|10
1605253410000|2020-11-13 07:43:30|4169.32|4131.32|4169.68|4131.68|4169.68|4131.68|4169.32|4131.32|10
1605253420000|2020-11-13 07:43:40|4169.72|4131.72|4169.56|4131.56|4169.81|4131.81|4169.56|4131.56|10
1605253430000|2020-11-13 07:43:50|4169.51|4131.51|4169.36|4131.36|4169.53|4131.53|4169.36|4131.36|10
1605253440000|2020-11-13 07:44:00|4169.32|4131.32|4169.34|4131.34|4169.37|4131.37|4169.1|4131.1|9
1605253450000|2020-11-13 07:44:10|4169.22|4131.22|4168.31|4130.31|4169.22|4131.22|4168.31|4130.31|9
1605253460000|2020-11-13 07:44:20|4167.91|4129.91|4167.66|4129.66|4167.91|4129.91|4167.63|4129.63|10
1605253470000|2020-11-13 07:44:30|4167.69|4129.69|4167.49|4129.49|4167.69|4129.69|4167.49|4129.49|7
1605253480000|2020-11-13 07:44:40|4167.48|4129.48|4167.09|4129.09|4167.48|4129.48|4167.04|4129.04|9
1605253490000|2020-11-13 07:44:50|4167.07|4129.07|4167.22|4129.22|4167.24|4129.24|4167.07|4129.07|7
1605253500000|2020-11-13 07:45:00|4167.37|4129.37|4167.82|4129.82|4167.88|4129.88|4167.37|4129.37|10
1605253510000|2020-11-13 07:45:10|4167.9|4129.9|4167.86|4129.86|4168.02|4130.02|4167.85|4129.85|10
1605253520000|2020-11-13 07:45:20|4167.88|4129.88|4167.96|4129.96|4168.06|4130.06|4167.83|4129.83|8
1605253530000|2020-11-13 07:45:30|4167.92|4129.92|4168.07|4130.07|4168.07|4130.07|4167.91|4129.91|8
1605253540000|2020-11-13 07:45:40|4168.01|4130.01|4167.88|4129.88|4168.02|4130.02|4167.88|4129.88|9
1605253550000|2020-11-13 07:45:50|4167.86|4129.86|4168.04|4130.04|4168.07|4130.07|4167.83|4129.83|10
1605253560000|2020-11-13 07:46:00|4168.06|4130.06|4167.93|4129.93|4168.06|4130.06|4167.87|4129.87|9
1605253570000|2020-11-13 07:46:10|4167.91|4129.91|4167.85|4129.85|4167.92|4129.92|4167.75|4129.75|9
1605253580000|2020-11-13 07:46:20|4167.76|4129.76|4167.72|4129.72|4167.81|4129.81|4167.58|4129.58|9
1605253590000|2020-11-13 07:46:30|4167.71|4129.71|4167.45|4129.45|4167.71|4129.71|4167.39|4129.39|10
1605253600000|2020-11-13 07:46:40|4167.51|4129.51|4167.35|4129.35|4167.54|4129.54|4167.35|4129.35|10
1605253610000|2020-11-13 07:46:50|4167.32|4129.32|4167.35|4129.35|4167.35|4129.35|4167.24|4129.24|10
1605253620000|2020-11-13 07:47:00|4167.46|4129.46|4167.57|4129.57|4167.57|4129.57|4167.38|4129.38|9
1605253630000|2020-11-13 07:47:10|4167.64|4129.64|4167.69|4129.69|4167.72|4129.72|4167.58|4129.58|9
1605253640000|2020-11-13 07:47:20|4167.73|4129.73|4167.8|4129.8|4167.84|4129.84|4167.69|4129.69|9
1605253650000|2020-11-13 07:47:30|4167.78|4129.78|4167.43|4129.43|4167.82|4129.82|4167.22|4129.22|10
1605253660000|2020-11-13 07:47:40|4167.4|4129.4|4167.37|4129.37|4167.45|4129.45|4167.37|4129.37|8
1605253670000|2020-11-13 07:47:50|4167.4|4129.4|4167.55|4129.55|4167.55|4129.55|4167.4|4129.4|8
1605253680000|2020-11-13 07:48:00|4167.61|4129.61|4167.84|4129.84|4167.84|4129.84|4167.49|4129.49|10
1605253690000|2020-11-13 07:48:10|4167.86|4129.86|4167.81|4129.81|4168.03|4130.03|4167.73|4129.73|10
1605253700000|2020-11-13 07:48:20|4167.77|4129.77|4167.65|4129.65|4167.89|4129.89|4167.64|4129.64|9
1605253710000|2020-11-13 07:48:30|4167.68|4129.68|4167.41|4129.41|4167.68|4129.68|4167.41|4129.41|7
1605253720000|2020-11-13 07:48:40|4167.43|4129.43|4167.33|4129.33|4167.5|4129.5|4167.3|4129.3|9
1605253730000|2020-11-13 07:48:50|4167.29|4129.29|4167.76|4129.76|4167.76|4129.76|4167.29|4129.29|9
1605253740000|2020-11-13 07:49:00|4167.84|4129.84|4168.41|4130.41|4168.41|4130.41|4167.82|4129.82|8
1605253750000|2020-11-13 07:49:10|4168.42|4130.42|4168.6|4130.6|4168.63|4130.63|4168.42|4130.42|9
1605253760000|2020-11-13 07:49:20|4168.57|4130.57|4168.76|4130.76|4168.76|4130.76|4168.53|4130.53|10
1605253770000|2020-11-13 07:49:30|4168.72|4130.72|4168.76|4130.76|4168.96|4130.96|4168.59|4130.59|9
1605253780000|2020-11-13 07:49:40|4168.8|4130.8|4168.82|4130.82|4168.88|4130.88|4168.72|4130.72|10
1605253790000|2020-11-13 07:49:50|4168.9|4130.9|4168.97|4130.97|4168.97|4130.97|4168.81|4130.81|8
1605253800000|2020-11-13 07:50:00|4168.95|4130.95|4168.95|4130.95|4169.06|4131.06|4168.95|4130.95|9
1605253810000|2020-11-13 07:50:10|4169.01|4131.01|4169.42|4131.42|4169.52|4131.52|4169.01|4131.01|9
1605253820000|2020-11-13 07:50:20|4169.41|4131.41|4169.53|4131.53|4169.53|4131.53|4169.32|4131.32|10
1605253830000|2020-11-13 07:50:30|4169.57|4131.57|4169.5|4131.5|4169.59|4131.59|4169.45|4131.45|10
1605253840000|2020-11-13 07:50:40|4169.76|4131.76|4169.75|4131.75|4169.78|4131.78|4169.63|4131.63|8
1605253850000|2020-11-13 07:50:50|4169.73|4131.73|4170.4|4132.4|4170.4|4132.4|4169.63|4131.63|10
1605253860000|2020-11-13 07:51:00|4170.46|4132.46|4170.98|4132.98|4171.01|4133.01|4170.46|4132.46|10
1605253870000|2020-11-13 07:51:10|4170.83|4132.83|4171.18|4133.18|4171.27|4133.27|4170.83|4132.83|10
1605253880000|2020-11-13 07:51:20|4171.2|4133.2|4171.19|4133.19|4171.22|4133.22|4171.19|4133.19|6
1605253890000|2020-11-13 07:51:30|4171.14|4133.14|4171.07|4133.07|4171.16|4133.16|4171.01|4133.01|8
1605253900000|2020-11-13 07:51:40|4171.13|4133.13|4170.97|4132.97|4171.26|4133.26|4170.96|4132.96|9
1605253910000|2020-11-13 07:51:50|4170.98|4132.98|4171.1|4133.1|4171.18|4133.18|4170.98|4132.98|9
1605253920000|2020-11-13 07:52:00|4171.2|4133.2|4171.25|4133.25|4171.25|4133.25|4171.09|4133.09|9
1605253930000|2020-11-13 07:52:10|4171.29|4133.29|4171.45|4133.45|4171.54|4133.54|4171.29|4133.29|9
1605253940000|2020-11-13 07:52:20|4171.54|4133.54|4171.96|4133.96|4171.96|4133.96|4171.54|4133.54|9
1605253950000|2020-11-13 07:52:30|4171.86|4133.86|4172.28|4134.28|4172.31|4134.31|4171.86|4133.86|10
1605253960000|2020-11-13 07:52:40|4172.27|4134.27|4172.44|4134.44|4172.44|4134.44|4172.25|4134.25|9
1605253970000|2020-11-13 07:52:50|4172.42|4134.42|4172.17|4134.17|4172.42|4134.42|4172.03|4134.03|10
1605253980000|2020-11-13 07:53:00|4172.25|4134.25|4172.2|4134.2|4172.27|4134.27|4172.17|4134.17|9
1605253990000|2020-11-13 07:53:10|4172.25|4134.25|4172.13|4134.13|4172.25|4134.25|4172.07|4134.07|9
1605254000000|2020-11-13 07:53:20|4172.02|4134.02|4172.31|4134.31|4172.31|4134.31|4172.01|4134.01|10
1605254010000|2020-11-13 07:53:30|4172.33|4134.33|4172.25|4134.25|4172.33|4134.33|4172.2|4134.2|8
1605254020000|2020-11-13 07:53:40|4172.28|4134.28|4172.46|4134.46|4172.46|4134.46|4172.21|4134.21|9
1605254030000|2020-11-13 07:53:50|4172.33|4134.33|4172.03|4134.03|4172.33|4134.33|4172.03|4134.03|10
1605254040000|2020-11-13 07:54:00|4172.04|4134.04|4172.49|4134.49|4172.49|4134.49|4171.97|4133.97|10
1605254050000|2020-11-13 07:54:10|4172.48|4134.48|4172.2|4134.2|4172.48|4134.48|4172.17|4134.17|10
1605254060000|2020-11-13 07:54:20|4172.16|4134.16|4172.2|4134.2|4172.36|4134.36|4172.16|4134.16|7
1605254070000|2020-11-13 07:54:30|4172.21|4134.21|4172.12|4134.12|4172.35|4134.35|4172.12|4134.12|9
1605254080000|2020-11-13 07:54:40|4172.03|4134.03|4172.24|4134.24|4172.24|4134.24|4172.03|4134.03|8
1605254090000|2020-11-13 07:54:50|4172.26|4134.26|4172.63|4134.63|4172.78|4134.78|4172.26|4134.26|10
1605254100000|2020-11-13 07:55:00|4172.64|4134.64|4172.94|4134.94|4172.94|4134.94|4172.64|4134.64|9
1605254110000|2020-11-13 07:55:10|4172.96|4134.96|4172.77|4134.77|4172.97|4134.97|4172.77|4134.77|10
1605254120000|2020-11-13 07:55:20|4172.81|4134.81|4172.23|4134.23|4172.83|4134.83|4172.23|4134.23|9
1605254130000|2020-11-13 07:55:30|4172.26|4134.26|4172.26|4134.26|4172.28|4134.28|4172.24|4134.24|7
1605254140000|2020-11-13 07:55:40|4172.25|4134.25|4171.94|4133.94|4172.28|4134.28|4171.94|4133.94|7
1605254150000|2020-11-13 07:55:50|4171.91|4133.91|4171.82|4133.82|4171.91|4133.91|4171.78|4133.78|8
1605254160000|2020-11-13 07:56:00|4171.81|4133.81|4172.35|4134.35|4172.35|4134.35|4171.8|4133.8|10
1605254170000|2020-11-13 07:56:10|4172.36|4134.36|4172.34|4134.34|4172.36|4134.36|4172.2|4134.2|8
1605254180000|2020-11-13 07:56:20|4172.33|4134.33|4172.32|4134.32|4172.35|4134.35|4172.2|4134.2|6
1605254190000|2020-11-13 07:56:30|4172.3|4134.3|4172.31|4134.31|4172.31|4134.31|4172.15|4134.15|8
1605254200000|2020-11-13 07:56:40|4172.62|4134.62|4172.9|4134.9|4173.05|4135.05|4172.62|4134.62|9
1605254210000|2020-11-13 07:56:50|4172.85|4134.85|4173.16|4135.16|4173.16|4135.16|4172.85|4134.85|9
1605254220000|2020-11-13 07:57:00|4173.12|4135.12|4173.42|4135.42|4173.5|4135.5|4173.12|4135.12|9
1605254230000|2020-11-13 07:57:10|4173.4|4135.4|4173.13|4135.13|4173.4|4135.4|4173.06|4135.06|9
1605254240000|2020-11-13 07:57:20|4173.12|4135.12|4173.28|4135.28|4173.36|4135.36|4173.12|4135.12|8
1605254250000|2020-11-13 07:57:30|4173.29|4135.29|4173.18|4135.18|4173.29|4135.29|4173.16|4135.16|10
1605254260000|2020-11-13 07:57:40|4173.29|4135.29|4173.15|4135.15|4173.31|4135.31|4173.13|4135.13|9
1605254270000|2020-11-13 07:57:50|4173.2|4135.2|4173.26|4135.26|4173.32|4135.32|4173.2|4135.2|9
1605254280000|2020-11-13 07:58:00|4173.25|4135.25|4173.37|4135.37|4173.37|4135.37|4173.24|4135.24|9
1605254290000|2020-11-13 07:58:10|4173.44|4135.44|4173.63|4135.63|4173.63|4135.63|4173.44|4135.44|9
1605254300000|2020-11-13 07:58:20|4173.67|4135.67|4173.55|4135.55|4173.67|4135.67|4173.55|4135.55|8
1605254310000|2020-11-13 07:58:30|4173.51|4135.51|4173.58|4135.58|4173.67|4135.67|4173.51|4135.51|9
1605254320000|2020-11-13 07:58:40|4173.64|4135.64|4173.4|4135.4|4173.64|4135.64|4173.34|4135.34|10
1605254330000|2020-11-13 07:58:50|4173.44|4135.44|4173.44|4135.44|4173.48|4135.48|4173.39|4135.39|10
1605254340000|2020-11-13 07:59:00|4173.43|4135.43|4173.28|4135.28|4173.47|4135.47|4173.27|4135.27|9
1605254350000|2020-11-13 07:59:10|4173.25|4135.25|4173.32|4135.32|4173.32|4135.32|4173.13|4135.13|9
1605254360000|2020-11-13 07:59:20|4173.2|4135.2|4173.27|4135.27|4173.31|4135.31|4173.2|4135.2|8
1605254370000|2020-11-13 07:59:30|4173.23|4135.23|4173.81|4135.81|4173.83|4135.83|4173.21|4135.21|10
1605254380000|2020-11-13 07:59:40|4173.82|4135.82|4173.46|4135.46|4173.82|4135.82|4173.46|4135.46|10
1605254390000|2020-11-13 07:59:50|4173.4|4135.4|4172.92|4134.92|4173.4|4135.4|4172.92|4134.92|10
1605254400000|2020-11-13 08:00:00|4172.76|4134.76|4172.55|4134.55|4172.85|4134.85|4172.17|4134.17|9
1605254410000|2020-11-13 08:00:10|4172.57|4134.57|4171.85|4133.85|4172.59|4134.59|4171.85|4133.85|10
1605254420000|2020-11-13 08:00:20|4171.69|4133.69|4171.78|4133.78|4171.82|4133.82|4171.61|4133.61|10
1605254430000|2020-11-13 08:00:30|4171.84|4133.84|4171.76|4133.76|4171.98|4133.98|4171.63|4133.63|10
1605254440000|2020-11-13 08:00:40|4171.86|4133.86|4171.4|4133.4|4171.86|4133.86|4171.4|4133.4|9
1605254450000|2020-11-13 08:00:50|4171.44|4133.44|4170.98|4132.98|4171.47|4133.47|4170.98|4132.98|7
1605254460000|2020-11-13 08:01:00|4171.07|4133.07|4170.97|4132.97|4171.07|4133.07|4170.8|4132.8|9
1605254470000|2020-11-13 08:01:10|4171.01|4133.01|4171.19|4133.19|4171.38|4133.38|4171.01|4133.01|9
1605254480000|2020-11-13 08:01:20|4171.32|4133.32|4170.97|4132.97|4171.32|4133.32|4170.96|4132.96|8
1605254490000|2020-11-13 08:01:30|4170.86|4132.86|4171.23|4133.23|4171.24|4133.24|4170.79|4132.79|8
1605254500000|2020-11-13 08:01:40|4171.21|4133.21|4170.76|4132.76|4171.21|4133.21|4170.76|4132.76|10
1605254510000|2020-11-13 08:01:50|4170.69|4132.69|4170.45|4132.45|4170.75|4132.75|4170.45|4132.45|9
1605254520000|2020-11-13 08:02:00|4170.46|4132.46|4170.48|4132.48|4170.62|4132.62|4170.41|4132.41|9
1605254530000|2020-11-13 08:02:10|4170.51|4132.51|4170.71|4132.71|4170.72|4132.72|4170.51|4132.51|10
1605254540000|2020-11-13 08:02:20|4170.67|4132.67|4170.93|4132.93|4170.93|4132.93|4170.53|4132.53|9
1605254550000|2020-11-13 08:02:30|4170.98|4132.98|4170.67|4132.67|4171.05|4133.05|4170.67|4132.67|10
1605254560000|2020-11-13 08:02:40|4170.68|4132.68|4170.47|4132.47|4170.69|4132.69|4170.45|4132.45|9
1605254570000|2020-11-13 08:02:50|4170.4|4132.4|4171.43|4133.43|4171.43|4133.43|4170.38|4132.38|10
1605254580000|2020-11-13 08:03:00|4171.62|4133.62|4173.13|4135.13|4173.13|4135.13|4171.62|4133.62|10
1605254590000|2020-11-13 08:03:10|4173.12|4135.12|4174.25|4136.25|4174.25|4136.25|4173.12|4135.12|9
1605254600000|2020-11-13 08:03:20|4174.14|4136.14|4174.96|4136.96|4174.96|4136.96|4174.14|4136.14|10
1605254610000|2020-11-13 08:03:30|4175.06|4137.06|4175.27|4137.27|4175.33|4137.33|4175.06|4137.06|10
1605254620000|2020-11-13 08:03:40|4175.22|4137.22|4175.69|4137.69|4175.69|4137.69|4175.17|4137.17|9
1605254630000|2020-11-13 08:03:50|4175.64|4137.64|4176.17|4138.17|4176.17|4138.17|4175.64|4137.64|10
1605254640000|2020-11-13 08:04:00|4176.19|4138.19|4176.56|4138.56|4176.56|4138.56|4176.08|4138.08|10
1605254650000|2020-11-13 08:04:10|4176.68|4138.68|4177.7|4139.7|4177.7|4139.7|4176.68|4138.68|10
1605254660000|2020-11-13 08:04:20|4177.68|4139.68|4178.32|4140.32|4178.32|4140.32|4177.68|4139.68|8
1605254670000|2020-11-13 08:04:30|4178.36|4140.36|4178.83|4140.83|4178.89|4140.89|4178.36|4140.36|10
1605254680000|2020-11-13 08:04:40|4178.97|4140.97|4178.89|4140.89|4179.07|4141.07|4178.89|4140.89|10
1605254690000|2020-11-13 08:04:50|4178.85|4140.85|4178.9|4140.9|4178.96|4140.96|4178.84|4140.84|9
1605254700000|2020-11-13 08:05:00|4178.75|4140.75|4178.45|4140.45|4178.75|4140.75|4178.35|4140.35|9
1605254710000|2020-11-13 08:05:10|4178.05|4140.05|4177.67|4139.67|4178.07|4140.07|4177.67|4139.67|10
1605254720000|2020-11-13 08:05:20|4177.62|4139.62|4178.34|4140.34|4178.35|4140.35|4177.62|4139.62|10
1605254730000|2020-11-13 08:05:30|4178.43|4140.43|4178.65|4140.65|4178.65|4140.65|4178.43|4140.43|9
1605254740000|2020-11-13 08:05:40|4178.63|4140.63|4178.69|4140.69|4178.71|4140.71|4178.52|4140.52|9
1605254750000|2020-11-13 08:05:50|4178.68|4140.68|4178.43|4140.43|4178.68|4140.68|4178.43|4140.43|9
1605254760000|2020-11-13 08:06:00|4178.41|4140.41|4178.35|4140.35|4178.41|4140.41|4178.26|4140.26|9
1605254770000|2020-11-13 08:06:10|4178.43|4140.43|4178.15|4140.15|4178.6|4140.6|4178.1|4140.1|10
1605254780000|2020-11-13 08:06:20|4177.96|4139.96|4177.55|4139.55|4178|4140|4177.55|4139.55|10
1605254790000|2020-11-13 08:06:30|4177.58|4139.58|4177.24|4139.24|4177.58|4139.58|4177.24|4139.24|9
1605254800000|2020-11-13 08:06:40|4177.21|4139.21|4177.17|4139.17|4177.24|4139.24|4177.17|4139.17|10
1605254810000|2020-11-13 08:06:50|4177.39|4139.39|4177.3|4139.3|4177.39|4139.39|4177.27|4139.27|8
1605254820000|2020-11-13 08:07:00|4177.16|4139.16|4176.31|4138.31|4177.16|4139.16|4176.31|4138.31|10
1605254830000|2020-11-13 08:07:10|4176.28|4138.28|4175.75|4137.75|4176.28|4138.28|4175.75|4137.75|9
1605254840000|2020-11-13 08:07:20|4175.67|4137.67|4175.37|4137.37|4175.67|4137.67|4175.36|4137.36|10
1605254850000|2020-11-13 08:07:30|4175.31|4137.31|4174.63|4136.63|4175.31|4137.31|4174.63|4136.63|8
1605254860000|2020-11-13 08:07:40|4174.53|4136.53|4173.84|4135.84|4174.53|4136.53|4173.84|4135.84|9
1605254870000|2020-11-13 08:07:50|4173.74|4135.74|4173.54|4135.54|4173.74|4135.74|4173.45|4135.45|9
1605254880000|2020-11-13 08:08:00|4173.51|4135.51|4173.11|4135.11|4173.52|4135.52|4173.11|4135.11|10
1605254890000|2020-11-13 08:08:10|4173.13|4135.13|4172.87|4134.87|4173.2|4135.2|4172.87|4134.87|9
1605254900000|2020-11-13 08:08:20|4172.86|4134.86|4172.87|4134.87|4172.9|4134.9|4172.73|4134.73|9
1605254910000|2020-11-13 08:08:30|4172.88|4134.88|4172.19|4134.19|4172.88|4134.88|4172.16|4134.16|9
1605254920000|2020-11-13 08:08:40|4172.16|4134.16|4172.21|4134.21|4172.3|4134.3|4172.16|4134.16|9
1605254930000|2020-11-13 08:08:50|4172.25|4134.25|4172.41|4134.41|4172.51|4134.51|4172.25|4134.25|10
1605254940000|2020-11-13 08:09:00|4172.05|4134.05|4171.4|4133.4|4172.05|4134.05|4171.4|4133.4|10
1605254950000|2020-11-13 08:09:10|4171.41|4133.41|4171.1|4133.1|4171.41|4133.41|4171.1|4133.1|9
1605254960000|2020-11-13 08:09:20|4171.15|4133.15|4171.23|4133.23|4171.33|4133.33|4171.09|4133.09|10
1605254970000|2020-11-13 08:09:30|4171.21|4133.21|4171.19|4133.19|4171.28|4133.28|4171.12|4133.12|8
1605254980000|2020-11-13 08:09:40|4171.22|4133.22|4171.53|4133.53|4171.53|4133.53|4171.22|4133.22|10
1605254990000|2020-11-13 08:09:50|4171.49|4133.49|4171.45|4133.45|4171.49|4133.49|4171.32|4133.32|10
1605255000000|2020-11-13 08:10:00|4171.46|4133.46|4171.61|4133.61|4171.61|4133.61|4171.37|4133.37|10
1605255010000|2020-11-13 08:10:10|4171.7|4133.7|4171.95|4133.95|4171.95|4133.95|4171.64|4133.64|9
1605255020000|2020-11-13 08:10:20|4171.92|4133.92|4171.55|4133.55|4171.92|4133.92|4171.54|4133.54|9
1605255030000|2020-11-13 08:10:30|4171.57|4133.57|4171.72|4133.72|4171.72|4133.72|4171.57|4133.57|10
1605255040000|2020-11-13 08:10:40|4171.59|4133.59|4170.81|4132.81|4171.6|4133.6|4170.81|4132.81|10
1605255050000|2020-11-13 08:10:50|4170.78|4132.78|4170.96|4132.96|4171|4133|4170.78|4132.78|10
1605255060000|2020-11-13 08:11:00|4170.98|4132.98|4170.7|4132.7|4170.98|4132.98|4170.7|4132.7|9
1605255070000|2020-11-13 08:11:10|4170.67|4132.67|4170.78|4132.78|4170.82|4132.82|4170.5|4132.5|10
1605255080000|2020-11-13 08:11:20|4170.73|4132.73|4170.97|4132.97|4170.97|4132.97|4170.61|4132.61|10
1605255090000|2020-11-13 08:11:30|4170.89|4132.89|4171.1|4133.1|4171.15|4133.15|4170.89|4132.89|9
1605255100000|2020-11-13 08:11:40|4171.12|4133.12|4170.6|4132.6|4171.12|4133.12|4170.6|4132.6|10
1605255110000|2020-11-13 08:11:50|4170.58|4132.58|4170.27|4132.27|4170.59|4132.59|4170.23|4132.23|10
1605255120000|2020-11-13 08:12:00|4170.21|4132.21|4169.7|4131.7|4170.21|4132.21|4169.66|4131.66|10
1605255130000|2020-11-13 08:12:10|4169.64|4131.64|4169.4|4131.4|4169.65|4131.65|4169.4|4131.4|10
1605255140000|2020-11-13 08:12:20|4169.41|4131.41|4169.32|4131.32|4169.47|4131.47|4169.28|4131.28|10
1605255150000|2020-11-13 08:12:30|4169.27|4131.27|4169.32|4131.32|4169.47|4131.47|4169.27|4131.27|9
1605255160000|2020-11-13 08:12:40|4169.31|4131.31|4169.34|4131.34|4169.44|4131.44|4169.31|4131.31|9
1605255170000|2020-11-13 08:12:50|4169.29|4131.29|4169.98|4131.98|4170.04|4132.04|4169.29|4131.29|9
1605255180000|2020-11-13 08:13:00|4170.08|4132.08|4170.78|4132.78|4170.85|4132.85|4170.08|4132.08|10
1605255190000|2020-11-13 08:13:10|4170.93|4132.93|4171.75|4133.75|4171.75|4133.75|4170.93|4132.93|10
1605255200000|2020-11-13 08:13:20|4171.82|4133.82|4172.31|4134.31|4172.31|4134.31|4171.82|4133.82|10
1605255210000|2020-11-13 08:13:30|4172.33|4134.33|4172.51|4134.51|4172.51|4134.51|4172.28|4134.28|9
1605255220000|2020-11-13 08:13:40|4172.53|4134.53|4172.55|4134.55|4172.64|4134.64|4172.51|4134.51|8
1605255230000|2020-11-13 08:13:50|4172.56|4134.56|4173.03|4135.03|4173.03|4135.03|4172.56|4134.56|10
1605255240000|2020-11-13 08:14:00|4173.04|4135.04|4173.64|4135.64|4173.64|4135.64|4173|4135|10
1605255250000|2020-11-13 08:14:10|4173.72|4135.72|4173.32|4135.32|4173.72|4135.72|4173.32|4135.32|10
1605255260000|2020-11-13 08:14:20|4173.3|4135.3|4173.08|4135.08|4173.37|4135.37|4173.08|4135.08|10
1605255270000|2020-11-13 08:14:30|4173.06|4135.06|4172.45|4134.45|4173.06|4135.06|4172.45|4134.45|10
1605255280000|2020-11-13 08:14:40|4172.24|4134.24|4171.7|4133.7|4172.24|4134.24|4171.7|4133.7|10
1605255290000|2020-11-13 08:14:50|4171.6|4133.6|4171.12|4133.12|4171.6|4133.6|4171.12|4133.12|9
1605255300000|2020-11-13 08:15:00|4171.1|4133.1|4170.67|4132.67|4171.17|4133.17|4170.67|4132.67|9
1605255310000|2020-11-13 08:15:10|4170.49|4132.49|4169.89|4131.89|4170.49|4132.49|4169.87|4131.87|10
1605255320000|2020-11-13 08:15:20|4169.59|4131.59|4169.12|4131.12|4169.59|4131.59|4169.12|4131.12|10
1605255330000|2020-11-13 08:15:30|4169.08|4131.08|4169.14|4131.14|4169.18|4131.18|4169.08|4131.08|8
1605255340000|2020-11-13 08:15:40|4168.96|4130.96|4168.26|4130.26|4168.96|4130.96|4168.23|4130.23|10
1605255350000|2020-11-13 08:15:50|4168.22|4130.22|4166.93|4128.93|4168.22|4130.22|4166.93|4128.93|10
1605255360000|2020-11-13 08:16:00|4166.98|4128.98|4165.94|4127.94|4166.98|4128.98|4165.94|4127.94|10
1605255370000|2020-11-13 08:16:10|4165.84|4127.84|4165|4127|4165.87|4127.87|4165|4127|9
1605255380000|2020-11-13 08:16:20|4164.99|4126.99|4164.56|4126.56|4164.99|4126.99|4164.55|4126.55|10
1605255390000|2020-11-13 08:16:30|4164.51|4126.51|4163.85|4125.85|4164.51|4126.51|4163.73|4125.73|9
1605255400000|2020-11-13 08:16:40|4163.98|4125.98|4163.25|4125.25|4163.98|4125.98|4163.25|4125.25|10
1605255410000|2020-11-13 08:16:50|4163.15|4125.15|4162.52|4124.52|4163.25|4125.25|4162.52|4124.52|10
1605255420000|2020-11-13 08:17:00|4162.47|4124.47|4162.54|4124.54|4162.59|4124.59|4162.37|4124.37|10
1605255430000|2020-11-13 08:17:10|4162.5|4124.5|4163.53|4125.53|4163.53|4125.53|4162.5|4124.5|10
1605255440000|2020-11-13 08:17:20|4163.8|4125.8|4163.83|4125.83|4164.07|4126.07|4163.73|4125.73|10
1605255450000|2020-11-13 08:17:30|4164|4126|4163.49|4125.49|4164.06|4126.06|4163.49|4125.49|10
1605255460000|2020-11-13 08:17:40|4163.48|4125.48|4163.08|4125.08|4163.48|4125.48|4163.08|4125.08|10
1605255470000|2020-11-13 08:17:50|4163.12|4125.12|4163.86|4125.86|4163.86|4125.86|4163.12|4125.12|10
1605255480000|2020-11-13 08:18:00|4163.93|4125.93|4165.31|4127.31|4165.31|4127.31|4163.93|4125.93|9
1605255490000|2020-11-13 08:18:10|4165.44|4127.44|4165|4127|4165.58|4127.58|4165|4127|10
1605255500000|2020-11-13 08:18:20|4164.98|4126.98|4164.94|4126.94|4164.98|4126.98|4164.89|4126.89|10
1605255510000|2020-11-13 08:18:30|4164.89|4126.89|4164.52|4126.52|4164.89|4126.89|4164.52|4126.52|10
1605255520000|2020-11-13 08:18:40|4164.53|4126.53|4164.65|4126.65|4164.65|4126.65|4164.52|4126.52|10
1605255530000|2020-11-13 08:18:50|4164.67|4126.67|4164.83|4126.83|4164.84|4126.84|4164.67|4126.67|10
1605255540000|2020-11-13 08:19:00|4164.81|4126.81|4164.58|4126.58|4164.82|4126.82|4164.52|4126.52|9
1605255550000|2020-11-13 08:19:10|4164.6|4126.6|4164.15|4126.15|4164.65|4126.65|4164.15|4126.15|9
1605255560000|2020-11-13 08:19:20|4164.06|4126.06|4163.39|4125.39|4164.06|4126.06|4163.39|4125.39|9
1605255570000|2020-11-13 08:19:30|4163.36|4125.36|4162.11|4124.11|4163.38|4125.38|4162.11|4124.11|9
1605255580000|2020-11-13 08:19:40|4161.97|4123.97|4161.85|4123.85|4162.02|4124.02|4161.56|4123.56|10
1605255590000|2020-11-13 08:19:50|4161.61|4123.61|4161.32|4123.32|4161.64|4123.64|4161.31|4123.31|10
1605255600000|2020-11-13 08:20:00|4161.37|4123.37|4161.7|4123.7|4161.7|4123.7|4161.2|4123.2|10
1605255610000|2020-11-13 08:20:10|4161.84|4123.84|4162.21|4124.21|4162.31|4124.31|4161.84|4123.84|10
1605255620000|2020-11-13 08:20:20|4162.12|4124.12|4161.5|4123.5|4162.26|4124.26|4161.5|4123.5|9
1605255630000|2020-11-13 08:20:30|4161.33|4123.33|4160.77|4122.77|4161.43|4123.43|4160.77|4122.77|10
1605255640000|2020-11-13 08:20:40|4160.55|4122.55|4159.75|4121.75|4160.55|4122.55|4159.56|4121.56|10
1605255650000|2020-11-13 08:20:50|4159.59|4121.59|4158.03|4120.03|4159.59|4121.59|4157.85|4119.85|10
1605255660000|2020-11-13 08:21:00|4157.97|4119.97|4157.48|4119.48|4158.06|4120.06|4157.48|4119.48|10
1605255670000|2020-11-13 08:21:10|4157.83|4119.83|4157.95|4119.95|4157.95|4119.95|4157.8|4119.8|10
1605255680000|2020-11-13 08:21:20|4158.1|4120.1|4158.56|4120.56|4158.56|4120.56|4158.01|4120.01|10
1605255690000|2020-11-13 08:21:30|4158.53|4120.53|4158.72|4120.72|4158.72|4120.72|4158.38|4120.38|10
1605255700000|2020-11-13 08:21:40|4158.59|4120.59|4157.77|4119.77|4158.59|4120.59|4157.77|4119.77|10
1605255710000|2020-11-13 08:21:50|4157.57|4119.57|4157.36|4119.36|4157.63|4119.63|4157.36|4119.36|9
1605255720000|2020-11-13 08:22:00|4157.28|4119.28|4156.72|4118.72|4157.28|4119.28|4156.72|4118.72|9
1605255730000|2020-11-13 08:22:10|4156.75|4118.75|4157.16|4119.16|4157.19|4119.19|4156.75|4118.75|10
1605255740000|2020-11-13 08:22:20|4157.25|4119.25|4157.6|4119.6|4157.68|4119.68|4157.25|4119.25|10
1605255750000|2020-11-13 08:22:30|4157.78|4119.78|4157.97|4119.97|4158|4120|4157.76|4119.76|10
1605255760000|2020-11-13 08:22:40|4157.9|4119.9|4157.78|4119.78|4158.06|4120.06|4157.78|4119.78|10
1605255770000|2020-11-13 08:22:50|4157.72|4119.72|4157.89|4119.89|4158.16|4120.16|4157.72|4119.72|10
1605255780000|2020-11-13 08:23:00|4157.81|4119.81|4158.27|4120.27|4158.31|4120.31|4157.66|4119.66|9
1605255790000|2020-11-13 08:23:10|4158.49|4120.49|4159.58|4121.58|4159.58|4121.58|4158.49|4120.49|10
1605255800000|2020-11-13 08:23:20|4159.62|4121.62|4160.67|4122.67|4160.67|4122.67|4159.62|4121.62|9
1605255810000|2020-11-13 08:23:30|4160.88|4122.88|4161.53|4123.53|4161.53|4123.53|4160.88|4122.88|10
1605255820000|2020-11-13 08:23:40|4161.52|4123.52|4161.85|4123.85|4161.97|4123.97|4161.52|4123.52|10
1605255830000|2020-11-13 08:23:50|4161.97|4123.97|4162.44|4124.44|4162.44|4124.44|4161.97|4123.97|8
1605255840000|2020-11-13 08:24:00|4162.35|4124.35|4162.65|4124.65|4162.76|4124.76|4162.35|4124.35|10
1605255850000|2020-11-13 08:24:10|4162.86|4124.86|4163.65|4125.65|4163.65|4125.65|4162.86|4124.86|9
1605255860000|2020-11-13 08:24:20|4163.75|4125.75|4164.34|4126.34|4164.34|4126.34|4163.75|4125.75|10
1605255870000|2020-11-13 08:24:30|4164.28|4126.28|4164.44|4126.44|4164.65|4126.65|4164.28|4126.28|10
1605255880000|2020-11-13 08:24:40|4164.45|4126.45|4164.25|4126.25|4164.45|4126.45|4164.25|4126.25|10
1605255890000|2020-11-13 08:24:50|4164.35|4126.35|4164.25|4126.25|4164.38|4126.38|4164.25|4126.25|9
1605255900000|2020-11-13 08:25:00|4164.22|4126.22|4164.28|4126.28|4164.31|4126.31|4164.13|4126.13|9
1605255910000|2020-11-13 08:25:10|4164.42|4126.42|4164.99|4126.99|4165.09|4127.09|4164.42|4126.42|9
1605255920000|2020-11-13 08:25:20|4165.22|4127.22|4165.46|4127.46|4165.58|4127.58|4165.22|4127.22|10
1605255930000|2020-11-13 08:25:30|4165.48|4127.48|4165.87|4127.87|4165.87|4127.87|4165.48|4127.48|9
1605255940000|2020-11-13 08:25:40|4165.89|4127.89|4166.3|4128.3|4166.32|4128.32|4165.89|4127.89|10
1605255950000|2020-11-13 08:25:50|4166.28|4128.28|4166.81|4128.81|4166.81|4128.81|4166.28|4128.28|10
1605255960000|2020-11-13 08:26:00|4166.87|4128.87|4166.61|4128.61|4166.87|4128.87|4166.55|4128.55|10
1605255970000|2020-11-13 08:26:10|4166.59|4128.59|4166.59|4128.59|4166.67|4128.67|4166.38|4128.38|9
1605255980000|2020-11-13 08:26:20|4166.62|4128.62|4166.18|4128.18|4166.62|4128.62|4166.16|4128.16|9
1605255990000|2020-11-13 08:26:30|4166.1|4128.1|4166.36|4128.36|4166.36|4128.36|4166.06|4128.06|8
1605256000000|2020-11-13 08:26:40|4166.28|4128.28|4166.64|4128.64|4166.64|4128.64|4166.28|4128.28|7
1605256010000|2020-11-13 08:26:50|4167.1|4129.1|4168.23|4130.23|4168.27|4130.27|4167|4129|9
1605256020000|2020-11-13 08:27:00|4168.3|4130.3|4168.15|4130.15|4168.35|4130.35|4168.15|4130.15|10
1605256030000|2020-11-13 08:27:10|4168.11|4130.11|4168.54|4130.54|4168.54|4130.54|4168.11|4130.11|10
1605256040000|2020-11-13 08:27:20|4168.6|4130.6|4169.17|4131.17|4169.17|4131.17|4168.6|4130.6|9
1605256050000|2020-11-13 08:27:30|4169.21|4131.21|4168.61|4130.61|4169.21|4131.21|4168.61|4130.61|9
1605256060000|2020-11-13 08:27:40|4168.62|4130.62|4168.38|4130.38|4168.65|4130.65|4168.38|4130.38|10
1605256070000|2020-11-13 08:27:50|4168.42|4130.42|4168.05|4130.05|4168.43|4130.43|4167.98|4129.98|10
1605256080000|2020-11-13 08:28:00|4167.91|4129.91|4167.8|4129.8|4168.12|4130.12|4167.75|4129.75|9
1605256090000|2020-11-13 08:28:10|4167.82|4129.82|4167.69|4129.69|4168.03|4130.03|4167.69|4129.69|10
1605256100000|2020-11-13 08:28:20|4167.61|4129.61|4167.51|4129.51|4167.61|4129.61|4167.41|4129.41|10
1605256110000|2020-11-13 08:28:30|4167.5|4129.5|4167.63|4129.63|4167.63|4129.63|4167.47|4129.47|9
1605256120000|2020-11-13 08:28:40|4167.65|4129.65|4167.63|4129.63|4167.72|4129.72|4167.55|4129.55|7
1605256130000|2020-11-13 08:28:50|4167.54|4129.54|4167.49|4129.49|4167.67|4129.67|4167.49|4129.49|9
1605256140000|2020-11-13 08:29:00|4167.5|4129.5|4167.34|4129.34|4167.58|4129.58|4167.31|4129.31|9
1605256150000|2020-11-13 08:29:10|4167.32|4129.32|4167.08|4129.08|4167.33|4129.33|4167.08|4129.08|10
1605256160000|2020-11-13 08:29:20|4167.11|4129.11|4166.85|4128.85|4167.15|4129.15|4166.85|4128.85|10
1605256170000|2020-11-13 08:29:30|4166.81|4128.81|4166.88|4128.88|4166.9|4128.9|4166.75|4128.75|9
1605256180000|2020-11-13 08:29:40|4166.89|4128.89|4166.74|4128.74|4166.91|4128.91|4166.74|4128.74|9
1605256190000|2020-11-13 08:29:50|4166.62|4128.62|4166.48|4128.48|4166.62|4128.62|4166.46|4128.46|8
1605256200000|2020-11-13 08:30:00|4166.53|4128.53|4166.59|4128.59|4166.6|4128.6|4166.51|4128.51|10
1605256210000|2020-11-13 08:30:10|4166.53|4128.53|4166.37|4128.37|4166.53|4128.53|4166.37|4128.37|9
1605256220000|2020-11-13 08:30:20|4166.45|4128.45|4166.12|4128.12|4166.45|4128.45|4166.12|4128.12|6
1605256230000|2020-11-13 08:30:30|4166.18|4128.18|4167.41|4129.41|4167.41|4129.41|4166.12|4128.12|8
1605256240000|2020-11-13 08:30:40|4167.5|4129.5|4167.97|4129.97|4167.97|4129.97|4167.47|4129.47|9
1605256250000|2020-11-13 08:30:50|4167.98|4129.98|4168.27|4130.27|4168.27|4130.27|4167.98|4129.98|9
1605256260000|2020-11-13 08:31:00|4168.44|4130.44|4168.06|4130.06|4168.44|4130.44|4167.97|4129.97|8
1605256270000|2020-11-13 08:31:10|4167.92|4129.92|4167.59|4129.59|4167.92|4129.92|4167.59|4129.59|9
1605256280000|2020-11-13 08:31:20|4167.7|4129.7|4167.6|4129.6|4167.86|4129.86|4167.6|4129.6|10
1605256290000|2020-11-13 08:31:30|4167.56|4129.56|4167.35|4129.35|4167.62|4129.62|4167.31|4129.31|10
1605256300000|2020-11-13 08:31:40|4167.28|4129.28|4167.08|4129.08|4167.4|4129.4|4167.06|4129.06|10
1605256310000|2020-11-13 08:31:50|4166.99|4128.99|4166.51|4128.51|4166.99|4128.99|4166.36|4128.36|10
1605256320000|2020-11-13 08:32:00|4166.47|4128.47|4166.41|4128.41|4166.48|4128.48|4166.3|4128.3|9
1605256330000|2020-11-13 08:32:10|4166.31|4128.31|4165.74|4127.74|4166.31|4128.31|4165.74|4127.74|10
1605256340000|2020-11-13 08:32:20|4165.68|4127.68|4164.86|4126.86|4165.68|4127.68|4164.86|4126.86|9
1605256350000|2020-11-13 08:32:30|4164.8|4126.8|4164.07|4126.07|4164.8|4126.8|4164.05|4126.05|8
1605256360000|2020-11-13 08:32:40|4164.14|4126.14|4163.79|4125.79|4164.32|4126.32|4163.79|4125.79|8
1605256370000|2020-11-13 08:32:50|4163.8|4125.8|4162.92|4124.92|4163.8|4125.8|4162.91|4124.91|10
1605256380000|2020-11-13 08:33:00|4162.69|4124.69|4162.61|4124.61|4162.69|4124.69|4162.37|4124.37|10
1605256390000|2020-11-13 08:33:10|4162.73|4124.73|4162.8|4124.8|4162.81|4124.81|4162.68|4124.68|10
1605256400000|2020-11-13 08:33:20|4162.77|4124.77|4163.11|4125.11|4163.11|4125.11|4162.71|4124.71|9
1605256410000|2020-11-13 08:33:30|4163.08|4125.08|4162.92|4124.92|4163.12|4125.12|4162.82|4124.82|10
1605256420000|2020-11-13 08:33:40|4162.83|4124.83|4163.19|4125.19|4163.26|4125.26|4162.83|4124.83|10
1605256430000|2020-11-13 08:33:50|4163.26|4125.26|4162.36|4124.36|4163.26|4125.26|4162.36|4124.36|10
1605256440000|2020-11-13 08:34:00|4162.18|4124.18|4162.15|4124.15|4162.26|4124.26|4162.15|4124.15|10
1605256450000|2020-11-13 08:34:10|4162.14|4124.14|4162.32|4124.32|4162.32|4124.32|4162.04|4124.04|9
1605256460000|2020-11-13 08:34:20|4162.31|4124.31|4162|4124|4162.45|4124.45|4162|4124|10
1605256470000|2020-11-13 08:34:30|4162.02|4124.02|4161.52|4123.52|4162.02|4124.02|4161.52|4123.52|9
1605256480000|2020-11-13 08:34:40|4161.41|4123.41|4161.34|4123.34|4161.49|4123.49|4161.32|4123.32|10
1605256490000|2020-11-13 08:34:50|4161.43|4123.43|4161.33|4123.33|4161.61|4123.61|4161.33|4123.33|10
1605256500000|2020-11-13 08:35:00|4161.25|4123.25|4160.69|4122.69|4161.25|4123.25|4160.51|4122.51|10
1605256510000|2020-11-13 08:35:10|4160.75|4122.75|4160.59|4122.59|4160.88|4122.88|4160.59|4122.59|9
1605256520000|2020-11-13 08:35:20|4160.63|4122.63|4160.97|4122.97|4161.11|4123.11|4160.63|4122.63|10
1605256530000|2020-11-13 08:35:30|4160.86|4122.86|4160.77|4122.77|4160.86|4122.86|4160.53|4122.53|9
1605256540000|2020-11-13 08:35:40|4160.83|4122.83|4160.78|4122.78|4161.04|4123.04|4160.64|4122.64|10
1605256550000|2020-11-13 08:35:50|4160.8|4122.8|4160.89|4122.89|4160.97|4122.97|4160.8|4122.8|8
1605256560000|2020-11-13 08:36:00|4160.82|4122.82|4161.56|4123.56|4161.56|4123.56|4160.82|4122.82|10
1605256570000|2020-11-13 08:36:10|4161.71|4123.71|4161.69|4123.69|4161.72|4123.72|4161.57|4123.57|10
1605256580000|2020-11-13 08:36:20|4161.71|4123.71|4161.3|4123.3|4161.71|4123.71|4161.3|4123.3|9
1605256590000|2020-11-13 08:36:30|4161.29|4123.29|4161.71|4123.71|4161.73|4123.73|4161.29|4123.29|10
1605256600000|2020-11-13 08:36:40|4161.68|4123.68|4161.26|4123.26|4161.72|4123.72|4161.18|4123.18|10
1605256610000|2020-11-13 08:36:50|4161.01|4123.01|4160.71|4122.71|4161.01|4123.01|4160.71|4122.71|10
1605256620000|2020-11-13 08:37:00|4160.69|4122.69|4160.47|4122.47|4160.81|4122.81|4160.47|4122.47|9
1605256630000|2020-11-13 08:37:10|4160.38|4122.38|4161.33|4123.33|4161.33|4123.33|4160.38|4122.38|9
1605256640000|2020-11-13 08:37:20|4161.47|4123.47|4161.61|4123.61|4161.85|4123.85|4161.47|4123.47|10
1605256650000|2020-11-13 08:37:30|4161.66|4123.66|4161.5|4123.5|4161.68|4123.68|4161.5|4123.5|9
1605256660000|2020-11-13 08:37:40|4161.24|4123.24|4161.49|4123.49|4161.55|4123.55|4161.15|4123.15|9
1605256670000|2020-11-13 08:37:50|4161.51|4123.51|4161.34|4123.34|4161.54|4123.54|4161.34|4123.34|8
1605256680000|2020-11-13 08:38:00|4161.22|4123.22|4161.58|4123.58|4161.62|4123.62|4161.03|4123.03|10
1605256690000|2020-11-13 08:38:10|4161.61|4123.61|4161.33|4123.33|4161.67|4123.67|4161.33|4123.33|9
1605256700000|2020-11-13 08:38:20|4161.36|4123.36|4161.41|4123.41|4161.45|4123.45|4161.34|4123.34|10
1605256710000|2020-11-13 08:38:30|4161.4|4123.4|4161.61|4123.61|4161.61|4123.61|4161.37|4123.37|9
1605256720000|2020-11-13 08:38:40|4161.53|4123.53|4161.55|4123.55|4161.76|4123.76|4161.53|4123.53|9
1605256730000|2020-11-13 08:38:50|4161.47|4123.47|4160.7|4122.7|4161.47|4123.47|4160.7|4122.7|10
1605256740000|2020-11-13 08:39:00|4160.63|4122.63|4159.15|4121.15|4160.63|4122.63|4159.15|4121.15|10
1605256750000|2020-11-13 08:39:10|4158.71|4120.71|4158.06|4120.06|4158.71|4120.71|4157.89|4119.89|10
1605256760000|2020-11-13 08:39:20|4157.95|4119.95|4157.66|4119.66|4157.95|4119.95|4157.66|4119.66|10
1605256770000|2020-11-13 08:39:30|4157.65|4119.65|4157.99|4119.99|4157.99|4119.99|4157.62|4119.62|9
1605256780000|2020-11-13 08:39:40|4157.85|4119.85|4157.45|4119.45|4158|4120|4157.45|4119.45|9
1605256790000|2020-11-13 08:39:50|4157.3|4119.3|4159.24|4121.24|4159.24|4121.24|4157.11|4119.11|10
1605256800000|2020-11-13 08:40:00|4159.48|4121.48|4161.12|4123.12|4161.12|4123.12|4159.48|4121.48|10
1605256810000|2020-11-13 08:40:10|4161.32|4123.32|4161.55|4123.55|4161.7|4123.7|4161.27|4123.27|10
1605256820000|2020-11-13 08:40:20|4161.58|4123.58|4161.38|4123.38|4161.74|4123.74|4161.27|4123.27|10
1605256830000|2020-11-13 08:40:30|4161.37|4123.37|4161.66|4123.66|4161.73|4123.73|4161.37|4123.37|10
1605256840000|2020-11-13 08:40:40|4161.53|4123.53|4161.36|4123.36|4161.64|4123.64|4161.32|4123.32|9
1605256850000|2020-11-13 08:40:50|4161.09|4123.09|4160.79|4122.79|4161.09|4123.09|4160.21|4122.21|10
1605256860000|2020-11-13 08:41:00|4160.67|4122.67|4160.73|4122.73|4160.81|4122.81|4160.34|4122.34|9
1605256870000|2020-11-13 08:41:10|4160.89|4122.89|4161.37|4123.37|4161.37|4123.37|4160.89|4122.89|10
1605256880000|2020-11-13 08:41:20|4161.36|4123.36|4161.33|4123.33|4161.46|4123.46|4161.26|4123.26|10
1605256890000|2020-11-13 08:41:30|4161.38|4123.38|4161.63|4123.63|4161.79|4123.79|4161.38|4123.38|9
1605256900000|2020-11-13 08:41:40|4161.66|4123.66|4161.72|4123.72|4161.79|4123.79|4161.62|4123.62|10
1605256910000|2020-11-13 08:41:50|4161.66|4123.66|4161.96|4123.96|4161.96|4123.96|4161.58|4123.58|8
1605256920000|2020-11-13 08:42:00|4161.89|4123.89|4162.12|4124.12|4162.15|4124.15|4161.89|4123.89|10
1605256930000|2020-11-13 08:42:10|4162.1|4124.1|4161.96|4123.96|4162.11|4124.11|4161.89|4123.89|10
1605256940000|2020-11-13 08:42:20|4161.97|4123.97|4161.61|4123.61|4162.04|4124.04|4161.61|4123.61|8
1605256950000|2020-11-13 08:42:30|4161.62|4123.62|4161.58|4123.58|4161.68|4123.68|4161.55|4123.55|8
1605256960000|2020-11-13 08:42:40|4161.59|4123.59|4161.7|4123.7|4161.94|4123.94|4161.59|4123.59|10
1605256970000|2020-11-13 08:42:50|4161.78|4123.78|4161.45|4123.45|4161.82|4123.82|4161.45|4123.45|9
1605256980000|2020-11-13 08:43:00|4161.44|4123.44|4161.56|4123.56|4161.57|4123.57|4161.38|4123.38|10
1605256990000|2020-11-13 08:43:10|4161.67|4123.67|4161.95|4123.95|4161.95|4123.95|4161.67|4123.67|9
1605257000000|2020-11-13 08:43:20|4161.96|4123.96|4162.16|4124.16|4162.24|4124.24|4161.96|4123.96|8
1605257010000|2020-11-13 08:43:30|4162.15|4124.15|4161.96|4123.96|4162.15|4124.15|4161.93|4123.93|10
1605257020000|2020-11-13 08:43:40|4161.95|4123.95|4161.81|4123.81|4162.1|4124.1|4161.81|4123.81|8
1605257030000|2020-11-13 08:43:50|4161.83|4123.83|4162.11|4124.11|4162.11|4124.11|4161.81|4123.81|10
1605257040000|2020-11-13 08:44:00|4162.16|4124.16|4162.78|4124.78|4162.78|4124.78|4161.91|4123.91|10
1605257050000|2020-11-13 08:44:10|4162.84|4124.84|4163.29|4125.29|4163.29|4125.29|4162.84|4124.84|10
1605257060000|2020-11-13 08:44:20|4163.33|4125.33|4164.04|4126.04|4164.04|4126.04|4163.33|4125.33|8
1605257070000|2020-11-13 08:44:30|4164.12|4126.12|4165.78|4127.78|4165.78|4127.78|4164.12|4126.12|10
1605257080000|2020-11-13 08:44:40|4165.92|4127.92|4167.08|4129.08|4167.08|4129.08|4165.92|4127.92|10
1605257090000|2020-11-13 08:44:50|4167.19|4129.19|4167.82|4129.82|4167.82|4129.82|4167.19|4129.19|10
1605257100000|2020-11-13 08:45:00|4167.94|4129.94|4168.61|4130.61|4168.61|4130.61|4167.92|4129.92|10
1605257110000|2020-11-13 08:45:10|4168.48|4130.48|4169.09|4131.09|4169.09|4131.09|4168.47|4130.47|10
1605257120000|2020-11-13 08:45:20|4169.17|4131.17|4171.08|4133.08|4171.08|4133.08|4169.17|4131.17|10
1605257130000|2020-11-13 08:45:30|4171.23|4133.23|4171.5|4133.5|4171.63|4133.63|4171.18|4133.18|9
1605257140000|2020-11-13 08:45:40|4171.57|4133.57|4172.83|4134.83|4172.83|4134.83|4171.57|4133.57|10
1605257150000|2020-11-13 08:45:50|4172.78|4134.78|4172.79|4134.79|4172.9|4134.9|4172.7|4134.7|10
1605257160000|2020-11-13 08:46:00|4172.62|4134.62|4172.23|4134.23|4172.62|4134.62|4172.12|4134.12|9
1605257170000|2020-11-13 08:46:10|4172.22|4134.22|4172.24|4134.24|4172.24|4134.24|4171.98|4133.98|10
1605257180000|2020-11-13 08:46:20|4172.21|4134.21|4172.77|4134.77|4172.77|4134.77|4172.21|4134.21|10
1605257190000|2020-11-13 08:46:30|4172.62|4134.62|4173.38|4135.38|4173.61|4135.61|4172.57|4134.57|9
1605257200000|2020-11-13 08:46:40|4173.65|4135.65|4174.3|4136.3|4174.3|4136.3|4173.65|4135.65|9
1605257210000|2020-11-13 08:46:50|4174.48|4136.48|4174.9|4136.9|4174.9|4136.9|4174.48|4136.48|9
1605257220000|2020-11-13 08:47:00|4174.92|4136.92|4175.51|4137.51|4175.51|4137.51|4174.92|4136.92|10
1605257230000|2020-11-13 08:47:10|4175.58|4137.58|4176.55|4138.55|4176.55|4138.55|4175.58|4137.58|9
1605257240000|2020-11-13 08:47:20|4176.63|4138.63|4177.25|4139.25|4177.25|4139.25|4176.52|4138.52|10
1605257250000|2020-11-13 08:47:30|4177.43|4139.43|4178.02|4140.02|4178.02|4140.02|4177.43|4139.43|10
1605257260000|2020-11-13 08:47:40|4178.07|4140.07|4179.2|4141.2|4179.2|4141.2|4178|4140|10
1605257270000|2020-11-13 08:47:50|4179.43|4141.43|4181|4143|4181|4143|4179.43|4141.43|10
1605257280000|2020-11-13 08:48:00|4181.14|4143.14|4181.41|4143.41|4181.41|4143.41|4181.1|4143.1|10
1605257290000|2020-11-13 08:48:10|4181.56|4143.56|4182.86|4144.86|4182.86|4144.86|4181.56|4143.56|10
1605257300000|2020-11-13 08:48:20|4182.81|4144.81|4182.8|4144.8|4182.84|4144.84|4182.66|4144.66|9
1605257310000|2020-11-13 08:48:30|4182.83|4144.83|4183.73|4145.73|4183.73|4145.73|4182.83|4144.83|10
1605257320000|2020-11-13 08:48:40|4183.99|4145.99|4183.47|4145.47|4184.56|4146.56|4183.47|4145.47|10
1605257330000|2020-11-13 08:48:50|4183.32|4145.32|4183.03|4145.03|4183.32|4145.32|4183.03|4145.03|8
1605257340000|2020-11-13 08:49:00|4182.99|4144.99|4183.17|4145.17|4183.22|4145.22|4182.93|4144.93|9
1605257350000|2020-11-13 08:49:10|4183.15|4145.15|4183.39|4145.39|4183.43|4145.43|4182.99|4144.99|9
1605257360000|2020-11-13 08:49:20|4183.37|4145.37|4183.5|4145.5|4183.5|4145.5|4183.32|4145.32|10
1605257370000|2020-11-13 08:49:30|4183.44|4145.44|4184.91|4146.91|4184.91|4146.91|4183.44|4145.44|10
1605257380000|2020-11-13 08:49:40|4184.94|4146.94|4185.27|4147.27|4185.32|4147.32|4184.94|4146.94|8
1605257390000|2020-11-13 08:49:50|4185.35|4147.35|4186.4|4148.4|4186.4|4148.4|4185.35|4147.35|10
1605257400000|2020-11-13 08:50:00|4186.62|4148.62|4188.09|4150.09|4188.38|4150.38|4186.62|4148.62|10
1605257410000|2020-11-13 08:50:10|4188.17|4150.17|4188.83|4150.83|4188.83|4150.83|4188.06|4150.06|10
1605257420000|2020-11-13 08:50:20|4188.81|4150.81|4189.15|4151.15|4189.15|4151.15|4188.81|4150.81|10
1605257430000|2020-11-13 08:50:30|4189.12|4151.12|4189.41|4151.41|4189.82|4151.82|4189.12|4151.12|10
1605257440000|2020-11-13 08:50:40|4189.23|4151.23|4188.57|4150.57|4189.23|4151.23|4188.11|4150.11|10
1605257450000|2020-11-13 08:50:50|4188.41|4150.41|4187.19|4149.19|4188.41|4150.41|4187.19|4149.19|10
1605257460000|2020-11-13 08:51:00|4186.97|4148.97|4187.19|4149.19|4187.34|4149.34|4186.97|4148.97|10
1605257470000|2020-11-13 08:51:10|4187.36|4149.36|4188.57|4150.57|4188.57|4150.57|4187.36|4149.36|9
1605257480000|2020-11-13 08:51:20|4188.59|4150.59|4189.08|4151.08|4189.08|4151.08|4188.53|4150.53|10
1605257490000|2020-11-13 08:51:30|4189.3|4151.3|4190.6|4152.6|4190.6|4152.6|4189.3|4151.3|10
1605257500000|2020-11-13 08:51:40|4190.76|4152.76|4190.41|4152.41|4190.81|4152.81|4190.41|4152.41|10
1605257510000|2020-11-13 08:51:50|4190.51|4152.51|4190.75|4152.75|4190.76|4152.76|4190.51|4152.51|10
1605257520000|2020-11-13 08:52:00|4190.9|4152.9|4190.34|4152.34|4190.9|4152.9|4190.34|4152.34|9
1605257530000|2020-11-13 08:52:10|4190.42|4152.42|4190.66|4152.66|4190.73|4152.73|4190.25|4152.25|9
1605257540000|2020-11-13 08:52:20|4190.54|4152.54|4190.54|4152.54|4190.54|4152.54|4190.35|4152.35|10
1605257550000|2020-11-13 08:52:30|4190.52|4152.52|4190.7|4152.7|4190.7|4152.7|4190.52|4152.52|8
1605257560000|2020-11-13 08:52:40|4190.98|4152.98|4191.97|4153.97|4192.01|4154.01|4190.98|4152.98|10
1605257570000|2020-11-13 08:52:50|4192.02|4154.02|4192.66|4154.66|4192.66|4154.66|4191.98|4153.98|9
1605257580000|2020-11-13 08:53:00|4192.65|4154.65|4192.58|4154.58|4192.71|4154.71|4192.52|4154.52|10
1605257590000|2020-11-13 08:53:10|4192.34|4154.34|4192.04|4154.04|4192.34|4154.34|4191.86|4153.86|9
1605257600000|2020-11-13 08:53:20|4191.99|4153.99|4192.77|4154.77|4192.77|4154.77|4191.95|4153.95|9
1605257610000|2020-11-13 08:53:30|4192.94|4154.94|4193.38|4155.38|4193.45|4155.45|4192.94|4154.94|9
1605257620000|2020-11-13 08:53:40|4193.63|4155.63|4194.35|4156.35|4194.35|4156.35|4193.63|4155.63|10
1605257630000|2020-11-13 08:53:50|4195.01|4157.01|4196.08|4158.08|4196.08|4158.08|4195.01|4157.01|10
1605257640000|2020-11-13 08:54:00|4196.24|4158.24|4196.16|4158.16|4196.36|4158.36|4196.05|4158.05|9
1605257650000|2020-11-13 08:54:10|4196.14|4158.14|4197.26|4159.26|4197.36|4159.36|4196.1|4158.1|10
1605257660000|2020-11-13 08:54:20|4197.45|4159.45|4197.73|4159.73|4197.73|4159.73|4197.4|4159.4|9
1605257670000|2020-11-13 08:54:30|4197.7|4159.7|4197.99|4159.99|4197.99|4159.99|4197.7|4159.7|9
1605257680000|2020-11-13 08:54:40|4197.8|4159.8|4198.24|4160.24|4198.42|4160.42|4197.64|4159.64|10
1605257690000|2020-11-13 08:54:50|4198.58|4160.58|4199.66|4161.66|4199.69|4161.69|4198.58|4160.58|10
1605257700000|2020-11-13 08:55:00|4199.77|4161.77|4200.9|4162.9|4200.9|4162.9|4199.77|4161.77|10
1605257710000|2020-11-13 08:55:10|4200.83|4162.83|4201.09|4163.09|4201.23|4163.23|4200.83|4162.83|9
1605257720000|2020-11-13 08:55:20|4201.1|4163.1|4201.73|4163.73|4201.73|4163.73|4201.1|4163.1|10
1605257730000|2020-11-13 08:55:30|4201.56|4163.56|4201.71|4163.71|4201.71|4163.71|4201.56|4163.56|8
1605257740000|2020-11-13 08:55:40|4201.76|4163.76|4202.38|4164.38|4202.48|4164.48|4201.66|4163.66|10
1605257750000|2020-11-13 08:55:50|4202.4|4164.4|4202.43|4164.43|4202.62|4164.62|4202.4|4164.4|10
1605257760000|2020-11-13 08:56:00|4202.39|4164.39|4203.11|4165.11|4203.11|4165.11|4202.03|4164.03|10
1605257770000|2020-11-13 08:56:10|4203.15|4165.15|4203.68|4165.68|4203.68|4165.68|4203.03|4165.03|10
1605257780000|2020-11-13 08:56:20|4203.72|4165.72|4205.21|4167.21|4205.21|4167.21|4203.72|4165.72|9
1605257790000|2020-11-13 08:56:30|4205.3|4167.3|4207.93|4169.93|4207.93|4169.93|4205.3|4167.3|10
1605257800000|2020-11-13 08:56:40|4207.8|4169.8|4208.06|4170.06|4208.28|4170.28|4207.28|4169.28|10
1605257810000|2020-11-13 08:56:50|4208.05|4170.05|4208.23|4170.23|4208.23|4170.23|4207.95|4169.95|10
1605257820000|2020-11-13 08:57:00|4208.29|4170.29|4211.02|4173.02|4211.05|4173.05|4208.29|4170.29|10
1605257830000|2020-11-13 08:57:10|4210.83|4172.83|4211.98|4173.98|4212.21|4174.21|4210.83|4172.83|9
1605257840000|2020-11-13 08:57:20|4211.96|4173.96|4212.53|4174.53|4212.85|4174.85|4211.96|4173.96|10
1605257850000|2020-11-13 08:57:30|4212.63|4174.63|4210.93|4172.93|4212.76|4174.76|4210.93|4172.93|10
1605257860000|2020-11-13 08:57:40|4210.74|4172.74|4207.92|4169.92|4210.74|4172.74|4207.92|4169.92|10
1605257870000|2020-11-13 08:57:50|4208.03|4170.03|4207.38|4169.38|4208.05|4170.05|4207.26|4169.26|10
1605257880000|2020-11-13 08:58:00|4207.42|4169.42|4207.02|4169.02|4207.86|4169.86|4207.02|4169.02|10
1605257890000|2020-11-13 08:58:10|4206.87|4168.87|4206.22|4168.22|4206.94|4168.94|4206.2|4168.2|9
1605257900000|2020-11-13 08:58:20|4206.53|4168.53|4206.32|4168.32|4206.89|4168.89|4206.28|4168.28|10
1605257910000|2020-11-13 08:58:30|4206.16|4168.16|4206.44|4168.44|4206.44|4168.44|4206.01|4168.01|10
1605257920000|2020-11-13 08:58:40|4206.34|4168.34|4205.83|4167.83|4206.34|4168.34|4205.83|4167.83|10
1605257930000|2020-11-13 08:58:50|4205.74|4167.74|4204.56|4166.56|4205.74|4167.74|4204.56|4166.56|9
1605257940000|2020-11-13 08:59:00|4204.64|4166.64|4204.49|4166.49|4204.72|4166.72|4204.33|4166.33|9
1605257950000|2020-11-13 08:59:10|4204.53|4166.53|4204.13|4166.13|4204.58|4166.58|4204.13|4166.13|10
1605257960000|2020-11-13 08:59:20|4204.22|4166.22|4204.95|4166.95|4204.95|4166.95|4204.18|4166.18|9
1605257970000|2020-11-13 08:59:30|4204.97|4166.97|4206.25|4168.25|4206.25|4168.25|4204.97|4166.97|10
1605257980000|2020-11-13 08:59:40|4206.29|4168.29|4206.82|4168.82|4207.06|4169.06|4206.29|4168.29|10
1605257990000|2020-11-13 08:59:50|4206.87|4168.87|4207.01|4169.01|4207.21|4169.21|4206.84|4168.84|10
1605258000000|2020-11-13 09:00:00|4206.83|4168.83|4207.56|4169.56|4207.56|4169.56|4206.83|4168.83|10
1605258010000|2020-11-13 09:00:10|4208.01|4170.01|4211.88|4173.88|4211.88|4173.88|4207.8|4169.8|9
1605258020000|2020-11-13 09:00:20|4211.96|4173.96|4211.69|4173.69|4212.22|4174.22|4211.68|4173.68|10
1605258030000|2020-11-13 09:00:30|4211.64|4173.64|4211.44|4173.44|4211.64|4173.64|4211.25|4173.25|10
1605258040000|2020-11-13 09:00:40|4211.45|4173.45|4211.47|4173.47|4211.61|4173.61|4211.42|4173.42|10
1605258050000|2020-11-13 09:00:50|4211.38|4173.38|4212.22|4174.22|4212.22|4174.22|4211.38|4173.38|8
1605258060000|2020-11-13 09:01:00|4212.33|4174.33|4212.86|4174.86|4212.86|4174.86|4212.31|4174.31|10
1605258070000|2020-11-13 09:01:10|4213.07|4175.07|4213.39|4175.39|4213.44|4175.44|4213.07|4175.07|8
1605258080000|2020-11-13 09:01:20|4213.45|4175.45|4212.96|4174.96|4213.45|4175.45|4212.28|4174.28|10
1605258090000|2020-11-13 09:01:30|4213.2|4175.2|4213.23|4175.23|4213.57|4175.57|4212.92|4174.92|10
1605258100000|2020-11-13 09:01:40|4212.91|4174.91|4210.94|4172.94|4212.91|4174.91|4210.76|4172.76|9
1605258110000|2020-11-13 09:01:50|4210.91|4172.91|4211.25|4173.25|4211.25|4173.25|4210.84|4172.84|10
1605258120000|2020-11-13 09:02:00|4211.42|4173.42|4212.55|4174.55|4212.55|4174.55|4211.36|4173.36|10
1605258130000|2020-11-13 09:02:10|4212.71|4174.71|4213.42|4175.42|4213.52|4175.52|4212.71|4174.71|10
1605258140000|2020-11-13 09:02:20|4213.92|4175.92|4215.21|4177.21|4215.21|4177.21|4213.92|4175.92|10
1605258150000|2020-11-13 09:02:30|4215.46|4177.46|4212.76|4174.76|4215.46|4177.46|4212.76|4174.76|10
1605258160000|2020-11-13 09:02:40|4212.46|4174.46|4211.35|4173.35|4212.5|4174.5|4211.19|4173.19|10
1605258170000|2020-11-13 09:02:50|4211.45|4173.45|4212.25|4174.25|4212.26|4174.26|4211.45|4173.45|9
1605258180000|2020-11-13 09:03:00|4212.49|4174.49|4213.47|4175.47|4213.47|4175.47|4212.46|4174.46|10
1605258190000|2020-11-13 09:03:10|4213.66|4175.66|4214.29|4176.29|4214.41|4176.41|4213.66|4175.66|10
1605258200000|2020-11-13 09:03:20|4214.49|4176.49|4214.66|4176.66|4214.67|4176.67|4214.48|4176.48|10
1605258210000|2020-11-13 09:03:30|4214.83|4176.83|4215.46|4177.46|4215.46|4177.46|4214.83|4176.83|10
1605258220000|2020-11-13 09:03:40|4215.57|4177.57|4215.7|4177.7|4215.72|4177.72|4215.47|4177.47|8
1605258230000|2020-11-13 09:03:50|4215.91|4177.91|4216.16|4178.16|4216.16|4178.16|4215.48|4177.48|10
1605258240000|2020-11-13 09:04:00|4216.23|4178.23|4217.13|4179.13|4217.13|4179.13|4216.21|4178.21|10
1605258250000|2020-11-13 09:04:10|4217.11|4179.11|4217.59|4179.59|4217.59|4179.59|4217.11|4179.11|10
1605258260000|2020-11-13 09:04:20|4217.62|4179.62|4218.39|4180.39|4218.39|4180.39|4217.62|4179.62|10
1605258270000|2020-11-13 09:04:30|4218.55|4180.55|4218.87|4180.87|4219.3|4181.3|4218.55|4180.55|10
1605258280000|2020-11-13 09:04:40|4218.77|4180.77|4217.03|4179.03|4218.77|4180.77|4217.03|4179.03|10
1605258290000|2020-11-13 09:04:50|4217.09|4179.09|4215.73|4177.73|4217.09|4179.09|4215.73|4177.73|10
1605258300000|2020-11-13 09:05:00|4215.79|4177.79|4214.85|4176.85|4215.79|4177.79|4214.85|4176.85|10
1605258310000|2020-11-13 09:05:10|4214.7|4176.7|4214.45|4176.45|4214.7|4176.7|4214.37|4176.37|9
1605258320000|2020-11-13 09:05:20|4214.51|4176.51|4214.35|4176.35|4214.6|4176.6|4214.34|4176.34|9
1605258330000|2020-11-13 09:05:30|4214.24|4176.24|4214.36|4176.36|4214.36|4176.36|4214.11|4176.11|10
1605258340000|2020-11-13 09:05:40|4214.42|4176.42|4214.78|4176.78|4214.78|4176.78|4214.42|4176.42|10
1605258350000|2020-11-13 09:05:50|4214.44|4176.44|4214.78|4176.78|4214.78|4176.78|4214.29|4176.29|10
1605258360000|2020-11-13 09:06:00|4214.59|4176.59|4215.88|4177.88|4215.88|4177.88|4214.59|4176.59|10
1605258370000|2020-11-13 09:06:10|4216.28|4178.28|4217.02|4179.02|4217.06|4179.06|4216.26|4178.26|10
1605258380000|2020-11-13 09:06:20|4217.12|4179.12|4217.85|4179.85|4217.85|4179.85|4217.12|4179.12|9
1605258390000|2020-11-13 09:06:30|4217.77|4179.77|4218.12|4180.12|4218.18|4180.18|4217.74|4179.74|10
1605258400000|2020-11-13 09:06:40|4218.44|4180.44|4220.13|4182.13|4220.13|4182.13|4218.44|4180.44|10
1605258410000|2020-11-13 09:06:50|4219.99|4181.99|4219.69|4181.69|4219.99|4181.99|4219.69|4181.69|9
1605258420000|2020-11-13 09:07:00|4219.7|4181.7|4219.74|4181.74|4219.78|4181.78|4219.44|4181.44|10
1605258430000|2020-11-13 09:07:10|4219.83|4181.83|4220.97|4182.97|4220.97|4182.97|4219.83|4181.83|10
1605258440000|2020-11-13 09:07:20|4221|4183|4220.84|4182.84|4221|4183|4220.74|4182.74|9
1605258450000|2020-11-13 09:07:30|4221.04|4183.04|4220.31|4182.31|4221.04|4183.04|4220.14|4182.14|10
1605258460000|2020-11-13 09:07:40|4220.41|4182.41|4220.08|4182.08|4220.41|4182.41|4220.04|4182.04|10
1605258470000|2020-11-13 09:07:50|4220.21|4182.21|4220.48|4182.48|4220.48|4182.48|4219.95|4181.95|10
1605258480000|2020-11-13 09:08:00|4220.56|4182.56|4220.27|4182.27|4220.56|4182.56|4220.27|4182.27|8
1605258490000|2020-11-13 09:08:10|4220.2|4182.2|4220.91|4182.91|4221.21|4183.21|4220.03|4182.03|10
1605258500000|2020-11-13 09:08:20|4220.84|4182.84|4221.15|4183.15|4221.15|4183.15|4220.8|4182.8|10
1605258510000|2020-11-13 09:08:30|4221.09|4183.09|4219.16|4181.16|4221.14|4183.14|4219.16|4181.16|10
1605258520000|2020-11-13 09:08:40|4218.87|4180.87|4218.51|4180.51|4218.87|4180.87|4218.24|4180.24|8
1605258530000|2020-11-13 09:08:50|4218.45|4180.45|4218.66|4180.66|4218.68|4180.68|4218.41|4180.41|10
1605258540000|2020-11-13 09:09:00|4218.33|4180.33|4218.39|4180.39|4218.51|4180.51|4218.23|4180.23|9
1605258550000|2020-11-13 09:09:10|4218.25|4180.25|4217.8|4179.8|4218.55|4180.55|4217.8|4179.8|10
1605258560000|2020-11-13 09:09:20|4217.71|4179.71|4216.5|4178.5|4217.71|4179.71|4216.48|4178.48|10
1605258570000|2020-11-13 09:09:30|4216.17|4178.17|4215.86|4177.86|4216.17|4178.17|4215.86|4177.86|10
1605258580000|2020-11-13 09:09:40|4215.7|4177.7|4216.33|4178.33|4216.33|4178.33|4215.7|4177.7|10
1605258590000|2020-11-13 09:09:50|4216.23|4178.23|4215.48|4177.48|4216.23|4178.23|4215.47|4177.47|10
1605258600000|2020-11-13 09:10:00|4215.51|4177.51|4215.13|4177.13|4215.51|4177.51|4215.11|4177.11|8
1605258610000|2020-11-13 09:10:10|4215.11|4177.11|4214.63|4176.63|4215.11|4177.11|4214.47|4176.47|9
1605258620000|2020-11-13 09:10:20|4214.5|4176.5|4213.47|4175.47|4214.5|4176.5|4213.47|4175.47|10
1605258630000|2020-11-13 09:10:30|4213.16|4175.16|4212.17|4174.17|4213.16|4175.16|4212.14|4174.14|10
1605258640000|2020-11-13 09:10:40|4211.69|4173.69|4211.16|4173.16|4211.69|4173.69|4210.94|4172.94|10
1605258650000|2020-11-13 09:10:50|4211.36|4173.36|4211.04|4173.04|4211.36|4173.36|4210.98|4172.98|10
1605258660000|2020-11-13 09:11:00|4211|4173|4211.2|4173.2|4211.24|4173.24|4210.97|4172.97|10
1605258670000|2020-11-13 09:11:10|4211.19|4173.19|4212.46|4174.46|4212.71|4174.71|4211.19|4173.19|9
1605258680000|2020-11-13 09:11:20|4212.66|4174.66|4213.36|4175.36|4213.42|4175.42|4212.66|4174.66|10
1605258690000|2020-11-13 09:11:30|4213.41|4175.41|4213.77|4175.77|4214.23|4176.23|4213.41|4175.41|10
1605258700000|2020-11-13 09:11:40|4213.63|4175.63|4213.59|4175.59|4213.63|4175.63|4213.35|4175.35|10
1605258710000|2020-11-13 09:11:50|4213.45|4175.45|4213.43|4175.43|4213.54|4175.54|4213.27|4175.27|10
1605258720000|2020-11-13 09:12:00|4213.59|4175.59|4214.2|4176.2|4214.2|4176.2|4213.59|4175.59|10
1605258730000|2020-11-13 09:12:10|4214.13|4176.13|4214.12|4176.12|4214.33|4176.33|4213.94|4175.94|9
1605258740000|2020-11-13 09:12:20|4214.17|4176.17|4214.23|4176.23|4214.29|4176.29|4213.9|4175.9|10
1605258750000|2020-11-13 09:12:30|4214.25|4176.25|4213.9|4175.9|4214.33|4176.33|4213.9|4175.9|9
1605258760000|2020-11-13 09:12:40|4213.76|4175.76|4213.42|4175.42|4213.76|4175.76|4213.42|4175.42|9
1605258770000|2020-11-13 09:12:50|4213.57|4175.57|4213.59|4175.59|4213.64|4175.64|4213.3|4175.3|10
1605258780000|2020-11-13 09:13:00|4213.51|4175.51|4214.09|4176.09|4214.11|4176.11|4213.51|4175.51|10
1605258790000|2020-11-13 09:13:10|4214.06|4176.06|4214.16|4176.16|4214.19|4176.19|4213.96|4175.96|10
1605258800000|2020-11-13 09:13:20|4214.15|4176.15|4215.04|4177.04|4215.04|4177.04|4214.15|4176.15|10
1605258810000|2020-11-13 09:13:30|4215.06|4177.06|4215.06|4177.06|4215.15|4177.15|4214.92|4176.92|9
1605258820000|2020-11-13 09:13:40|4215.14|4177.14|4215.03|4177.03|4215.15|4177.15|4215.03|4177.03|10
1605258830000|2020-11-13 09:13:50|4214.99|4176.99|4215.35|4177.35|4215.35|4177.35|4214.99|4176.99|9
1605258840000|2020-11-13 09:14:00|4215.3|4177.3|4215.44|4177.44|4215.46|4177.46|4215.27|4177.27|9
1605258850000|2020-11-13 09:14:10|4215.4|4177.4|4215.64|4177.64|4215.64|4177.64|4215.38|4177.38|8
1605258860000|2020-11-13 09:14:20|4215.75|4177.75|4217.11|4179.11|4217.11|4179.11|4215.75|4177.75|9
1605258870000|2020-11-13 09:14:30|4217.16|4179.16|4217.54|4179.54|4217.57|4179.57|4217.16|4179.16|10
1605258880000|2020-11-13 09:14:40|4217.56|4179.56|4217.73|4179.73|4217.73|4179.73|4217.43|4179.43|10
1605258890000|2020-11-13 09:14:50|4217.74|4179.74|4217.84|4179.84|4217.85|4179.85|4217.71|4179.71|8
1605258900000|2020-11-13 09:15:00|4217.91|4179.91|4218.47|4180.47|4218.49|4180.49|4217.91|4179.91|10
1605258910000|2020-11-13 09:15:10|4218.53|4180.53|4218.86|4180.86|4218.95|4180.95|4218.53|4180.53|9
1605258920000|2020-11-13 09:15:20|4218.85|4180.85|4217.96|4179.96|4218.87|4180.87|4217.96|4179.96|10
1605258930000|2020-11-13 09:15:30|4217.6|4179.6|4217.2|4179.2|4217.6|4179.6|4217.15|4179.15|10
1605258940000|2020-11-13 09:15:40|4216.98|4178.98|4216.52|4178.52|4217.05|4179.05|4216.33|4178.33|10
1605258950000|2020-11-13 09:15:50|4216.45|4178.45|4216.05|4178.05|4216.5|4178.5|4216|4178|8
1605258960000|2020-11-13 09:16:00|4216.02|4178.02|4215.84|4177.84|4216.02|4178.02|4215.76|4177.76|10
1605258970000|2020-11-13 09:16:10|4215.83|4177.83|4215.55|4177.55|4215.83|4177.83|4215.49|4177.49|9
1605258980000|2020-11-13 09:16:20|4215.4|4177.4|4215.16|4177.16|4215.46|4177.46|4215.13|4177.13|9
1605258990000|2020-11-13 09:16:30|4215.15|4177.15|4214.92|4176.92|4215.17|4177.17|4214.9|4176.9|10
1605259000000|2020-11-13 09:16:40|4214.9|4176.9|4213.47|4175.47|4214.9|4176.9|4213.36|4175.36|10
1605259010000|2020-11-13 09:16:50|4213.22|4175.22|4213.12|4175.12|4213.34|4175.34|4213.1|4175.1|8
1605259020000|2020-11-13 09:17:00|4213.23|4175.23|4213.68|4175.68|4213.68|4175.68|4213.21|4175.21|8
1605259030000|2020-11-13 09:17:10|4213.6|4175.6|4213.97|4175.97|4214.06|4176.06|4213.6|4175.6|9
1605259040000|2020-11-13 09:17:20|4213.91|4175.91|4213.19|4175.19|4213.91|4175.91|4213.19|4175.19|9
1605259050000|2020-11-13 09:17:30|4213.1|4175.1|4213.29|4175.29|4213.45|4175.45|4213.1|4175.1|10
1605259060000|2020-11-13 09:17:40|4213.35|4175.35|4214.03|4176.03|4214.03|4176.03|4213.35|4175.35|10
1605259070000|2020-11-13 09:17:50|4214.06|4176.06|4214.31|4176.31|4214.33|4176.33|4214.06|4176.06|10
1605259080000|2020-11-13 09:18:00|4214.24|4176.24|4215.04|4177.04|4215.23|4177.23|4214.14|4176.14|10
1605259090000|2020-11-13 09:18:10|4214.96|4176.96|4215.2|4177.2|4215.6|4177.6|4214.96|4176.96|10
1605259100000|2020-11-13 09:18:20|4215.17|4177.17|4215.68|4177.68|4215.72|4177.72|4215.17|4177.17|10
1605259110000|2020-11-13 09:18:30|4215.74|4177.74|4216.64|4178.64|4216.64|4178.64|4215.74|4177.74|9
1605259120000|2020-11-13 09:18:40|4217.03|4179.03|4217.27|4179.27|4217.34|4179.34|4216.8|4178.8|10
1605259130000|2020-11-13 09:18:50|4217.24|4179.24|4216.96|4178.96|4217.45|4179.45|4216.96|4178.96|10
1605259140000|2020-11-13 09:19:00|4216.98|4178.98|4216.62|4178.62|4216.98|4178.98|4216.62|4178.62|10
1605259150000|2020-11-13 09:19:10|4216.75|4178.75|4216.87|4178.87|4217|4179|4216.75|4178.75|10
1605259160000|2020-11-13 09:19:20|4216.79|4178.79|4216.15|4178.15|4216.79|4178.79|4216.15|4178.15|10
1605259170000|2020-11-13 09:19:30|4216.19|4178.19|4217.27|4179.27|4217.27|4179.27|4216.19|4178.19|10
1605259180000|2020-11-13 09:19:40|4217.29|4179.29|4217.18|4179.18|4217.41|4179.41|4217.05|4179.05|7
1605259190000|2020-11-13 09:19:50|4217.14|4179.14|4217.05|4179.05|4217.14|4179.14|4216.81|4178.81|10
1605259200000|2020-11-13 09:20:00|4217.18|4179.18|4218.23|4180.23|4218.25|4180.25|4217.18|4179.18|10
1605259210000|2020-11-13 09:20:10|4218.24|4180.24|4219.16|4181.16|4219.19|4181.19|4218.2|4180.2|10
1605259220000|2020-11-13 09:20:20|4219.25|4181.25|4219.45|4181.45|4219.45|4181.45|4219.17|4181.17|10
1605259230000|2020-11-13 09:20:30|4219.34|4181.34|4219.41|4181.41|4219.41|4181.41|4218.87|4180.87|10
1605259240000|2020-11-13 09:20:40|4219.44|4181.44|4220|4182|4220|4182|4219.4|4181.4|10
1605259250000|2020-11-13 09:20:50|4220.01|4182.01|4220.45|4182.45|4220.45|4182.45|4219.94|4181.94|9
1605259260000|2020-11-13 09:21:00|4220.67|4182.67|4220.6|4182.6|4220.67|4182.67|4220.4|4182.4|9
1605259270000|2020-11-13 09:21:10|4220.61|4182.61|4220.36|4182.36|4220.73|4182.73|4220.22|4182.22|9
1605259280000|2020-11-13 09:21:20|4220.35|4182.35|4220.92|4182.92|4221.07|4183.07|4220.35|4182.35|10
1605259290000|2020-11-13 09:21:30|4220.87|4182.87|4221.13|4183.13|4221.18|4183.18|4220.87|4182.87|9
1605259300000|2020-11-13 09:21:40|4221.25|4183.25|4222.3|4184.3|4222.3|4184.3|4221.25|4183.25|10
1605259310000|2020-11-13 09:21:50|4222.35|4184.35|4223.44|4185.44|4223.46|4185.46|4222.35|4184.35|9
1605259320000|2020-11-13 09:22:00|4223.41|4185.41|4223.66|4185.66|4223.66|4185.66|4223.19|4185.19|10
1605259330000|2020-11-13 09:22:10|4223.68|4185.68|4224.2|4186.2|4224.2|4186.2|4223.68|4185.68|9
1605259340000|2020-11-13 09:22:20|4224.37|4186.37|4225.48|4187.48|4225.48|4187.48|4224.37|4186.37|8
1605259350000|2020-11-13 09:22:30|4225.54|4187.54|4226.67|4188.67|4226.76|4188.76|4225.54|4187.54|10
1605259360000|2020-11-13 09:22:40|4226.71|4188.71|4227.13|4189.13|4227.22|4189.22|4226.71|4188.71|9
1605259370000|2020-11-13 09:22:50|4227.02|4189.02|4226.57|4188.57|4227.05|4189.05|4226.26|4188.26|10
1605259380000|2020-11-13 09:23:00|4226.63|4188.63|4226.47|4188.47|4226.63|4188.63|4226.18|4188.18|10
1605259390000|2020-11-13 09:23:10|4226.48|4188.48|4227.35|4189.35|4227.49|4189.49|4226.37|4188.37|10
1605259400000|2020-11-13 09:23:20|4227.68|4189.68|4228.18|4190.18|4228.18|4190.18|4227.56|4189.56|9
1605259410000|2020-11-13 09:23:30|4227.93|4189.93|4227.63|4189.63|4228.04|4190.04|4227.59|4189.59|10
1605259420000|2020-11-13 09:23:40|4227.59|4189.59|4227.66|4189.66|4227.96|4189.96|4227.47|4189.47|10
1605259430000|2020-11-13 09:23:50|4227.56|4189.56|4227.37|4189.37|4227.84|4189.84|4227.37|4189.37|10
1605259440000|2020-11-13 09:24:00|4226.76|4188.76|4226.19|4188.19|4226.76|4188.76|4226.19|4188.19|10
1605259450000|2020-11-13 09:24:10|4225.75|4187.75|4227.03|4189.03|4227.03|4189.03|4225.71|4187.71|10
1605259460000|2020-11-13 09:24:20|4227.01|4189.01|4227.41|4189.41|4227.5|4189.5|4226.96|4188.96|10
1605259470000|2020-11-13 09:24:30|4227.73|4189.73|4228.27|4190.27|4228.27|4190.27|4227.61|4189.61|10
1605259480000|2020-11-13 09:24:40|4228.56|4190.56|4229.48|4191.48|4229.48|4191.48|4228.56|4190.56|9
1605259490000|2020-11-13 09:24:50|4229.44|4191.44|4229.44|4191.44|4229.57|4191.57|4229.44|4191.44|9
1605259500000|2020-11-13 09:25:00|4229.43|4191.43|4229.09|4191.09|4229.43|4191.43|4228.86|4190.86|10
1605259510000|2020-11-13 09:25:10|4229.1|4191.1|4230.1|4192.1|4230.1|4192.1|4228.97|4190.97|10
1605259520000|2020-11-13 09:25:20|4230.21|4192.21|4230.47|4192.47|4231.1|4193.1|4230.21|4192.21|10
1605259530000|2020-11-13 09:25:30|4230.55|4192.55|4231.46|4193.46|4231.46|4193.46|4230.55|4192.55|10
1605259540000|2020-11-13 09:25:40|4231.49|4193.49|4231.46|4193.46|4231.81|4193.81|4231.46|4193.46|9
1605259550000|2020-11-13 09:25:50|4231.34|4193.34|4231.32|4193.32|4231.54|4193.54|4231.23|4193.23|10
1605259560000|2020-11-13 09:26:00|4231.31|4193.31|4231.52|4193.52|4231.57|4193.57|4231.31|4193.31|9
1605259570000|2020-11-13 09:26:10|4231.61|4193.61|4232.42|4194.42|4232.45|4194.45|4231.61|4193.61|10
1605259580000|2020-11-13 09:26:20|4232.3|4194.3|4231.65|4193.65|4232.3|4194.3|4231.61|4193.61|8
1605259590000|2020-11-13 09:26:30|4231.49|4193.49|4230.94|4192.94|4231.49|4193.49|4230.86|4192.86|9
1605259600000|2020-11-13 09:26:40|4230.96|4192.96|4231.46|4193.46|4231.46|4193.46|4230.96|4192.96|10
1605259610000|2020-11-13 09:26:50|4231.5|4193.5|4231.68|4193.68|4231.68|4193.68|4231.47|4193.47|10
1605259620000|2020-11-13 09:27:00|4231.77|4193.77|4232.98|4194.98|4232.98|4194.98|4231.77|4193.77|10
1605259630000|2020-11-13 09:27:10|4233.13|4195.13|4233.87|4195.87|4233.87|4195.87|4232.98|4194.98|10
1605259640000|2020-11-13 09:27:20|4233.85|4195.85|4234.48|4196.48|4234.49|4196.49|4233.85|4195.85|10
1605259650000|2020-11-13 09:27:30|4234.58|4196.58|4234.69|4196.69|4234.75|4196.75|4234.58|4196.58|10
1605259660000|2020-11-13 09:27:40|4234.7|4196.7|4235.01|4197.01|4235.05|4197.05|4234.7|4196.7|9
1605259670000|2020-11-13 09:27:50|4235.06|4197.06|4234.97|4196.97|4235.54|4197.54|4234.97|4196.97|10
1605259680000|2020-11-13 09:28:00|4234.91|4196.91|4234.55|4196.55|4234.91|4196.91|4234.52|4196.52|10
1605259690000|2020-11-13 09:28:10|4234.42|4196.42|4234.3|4196.3|4234.57|4196.57|4234.3|4196.3|9
1605259700000|2020-11-13 09:28:20|4234.36|4196.36|4233.99|4195.99|4234.36|4196.36|4233.82|4195.82|10
1605259710000|2020-11-13 09:28:30|4233.96|4195.96|4233.51|4195.51|4233.96|4195.96|4233.51|4195.51|10
1605259720000|2020-11-13 09:28:40|4233.43|4195.43|4232.02|4194.02|4233.43|4195.43|4232.02|4194.02|10
1605259730000|2020-11-13 09:28:50|4231.75|4193.75|4229.97|4191.97|4231.75|4193.75|4229.97|4191.97|9
1605259740000|2020-11-13 09:29:00|4230.13|4192.13|4229.94|4191.94|4230.13|4192.13|4229.56|4191.56|10
1605259750000|2020-11-13 09:29:10|4229.97|4191.97|4229.86|4191.86|4230.03|4192.03|4229.78|4191.78|10
1605259760000|2020-11-13 09:29:20|4229.68|4191.68|4229.75|4191.75|4229.85|4191.85|4229.68|4191.68|8
1605259770000|2020-11-13 09:29:30|4229.74|4191.74|4230.4|4192.4|4230.4|4192.4|4229.68|4191.68|8
1605259780000|2020-11-13 09:29:40|4230.43|4192.43|4231.23|4193.23|4231.23|4193.23|4230.43|4192.43|10
1605259790000|2020-11-13 09:29:50|4231.18|4193.18|4231.83|4193.83|4231.83|4193.83|4231.18|4193.18|10
1605259800000|2020-11-13 09:30:00|4231.76|4193.76|4232.22|4194.22|4232.63|4194.63|4231.76|4193.76|10
1605259810000|2020-11-13 09:30:10|4232.21|4194.21|4232.23|4194.23|4232.44|4194.44|4232.1|4194.1|10
1605259820000|2020-11-13 09:30:20|4232.38|4194.38|4232.63|4194.63|4232.72|4194.72|4232.38|4194.38|10
1605259830000|2020-11-13 09:30:30|4232.61|4194.61|4232.57|4194.57|4232.61|4194.61|4232.5|4194.5|10
1605259840000|2020-11-13 09:30:40|4232.55|4194.55|4232.55|4194.55|4232.76|4194.76|4232.53|4194.53|10
1605259850000|2020-11-13 09:30:50|4232.44|4194.44|4232.97|4194.97|4232.97|4194.97|4232.44|4194.44|10
1605259860000|2020-11-13 09:31:00|4232.79|4194.79|4232.83|4194.83|4232.83|4194.83|4232.56|4194.56|10
1605259870000|2020-11-13 09:31:10|4232.86|4194.86|4231.66|4193.66|4232.87|4194.87|4231.66|4193.66|10
1605259880000|2020-11-13 09:31:20|4231.36|4193.36|4229.87|4191.87|4231.36|4193.36|4229.87|4191.87|10
1605259890000|2020-11-13 09:31:30|4229.38|4191.38|4228.55|4190.55|4229.38|4191.38|4228.38|4190.38|9
1605259900000|2020-11-13 09:31:40|4228.63|4190.63|4228.44|4190.44|4228.64|4190.64|4228.36|4190.36|10
1605259910000|2020-11-13 09:31:50|4228.56|4190.56|4228.17|4190.17|4228.66|4190.66|4228.17|4190.17|10
1605259920000|2020-11-13 09:32:00|4228.07|4190.07|4228.48|4190.48|4228.55|4190.55|4228.07|4190.07|10
1605259930000|2020-11-13 09:32:10|4228.41|4190.41|4228.23|4190.23|4228.54|4190.54|4228.23|4190.23|10
1605259940000|2020-11-13 09:32:20|4228.04|4190.04|4227.69|4189.69|4228.05|4190.05|4227.69|4189.69|8
1605259950000|2020-11-13 09:32:30|4227.66|4189.66|4227.87|4189.87|4227.95|4189.95|4227.66|4189.66|10
1605259960000|2020-11-13 09:32:40|4227.83|4189.83|4227.41|4189.41|4227.83|4189.83|4227.01|4189.01|10
1605259970000|2020-11-13 09:32:50|4227.42|4189.42|4226.85|4188.85|4227.42|4189.42|4226.85|4188.85|10
1605259980000|2020-11-13 09:33:00|4226.87|4188.87|4226.46|4188.46|4226.87|4188.87|4226.41|4188.41|10
1605259990000|2020-11-13 09:33:10|4226.41|4188.41|4225.42|4187.42|4226.41|4188.41|4225.42|4187.42|9
1605260000000|2020-11-13 09:33:20|4224.88|4186.88|4224.22|4186.22|4224.88|4186.88|4224.17|4186.17|9
1605260010000|2020-11-13 09:33:30|4224.16|4186.16|4223.71|4185.71|4224.16|4186.16|4223.71|4185.71|9
1605260020000|2020-11-13 09:33:40|4223.7|4185.7|4222.9|4184.9|4223.7|4185.7|4222.9|4184.9|10
1605260030000|2020-11-13 09:33:50|4222.84|4184.84|4222.34|4184.34|4222.84|4184.84|4222.34|4184.34|9
1605260040000|2020-11-13 09:34:00|4222.41|4184.41|4223.8|4185.8|4223.8|4185.8|4222.41|4184.41|10
1605260050000|2020-11-13 09:34:10|4224.14|4186.14|4224.54|4186.54|4224.55|4186.55|4224.1|4186.1|10
1605260060000|2020-11-13 09:34:20|4224.57|4186.57|4224.85|4186.85|4224.85|4186.85|4224.48|4186.48|9
1605260070000|2020-11-13 09:34:30|4224.78|4186.78|4224.77|4186.77|4224.97|4186.97|4224.77|4186.77|8
1605260080000|2020-11-13 09:34:40|4224.78|4186.78|4225.1|4187.1|4225.1|4187.1|4224.73|4186.73|10
1605260090000|2020-11-13 09:34:50|4225.09|4187.09|4225.14|4187.14|4225.18|4187.18|4225.04|4187.04|9
1605260100000|2020-11-13 09:35:00|4225.24|4187.24|4225.37|4187.37|4225.5|4187.5|4225.03|4187.03|10
1605260110000|2020-11-13 09:35:10|4225.56|4187.56|4225.6|4187.6|4225.66|4187.66|4225.46|4187.46|9
1605260120000|2020-11-13 09:35:20|4225.56|4187.56|4225.87|4187.87|4225.92|4187.92|4225.56|4187.56|9
1605260130000|2020-11-13 09:35:30|4225.88|4187.88|4225.48|4187.48|4225.9|4187.9|4225.48|4187.48|9
1605260140000|2020-11-13 09:35:40|4225.4|4187.4|4225.19|4187.19|4225.65|4187.65|4225.19|4187.19|10
1605260150000|2020-11-13 09:35:50|4225.2|4187.2|4224.12|4186.12|4225.2|4187.2|4224.12|4186.12|9
1605260160000|2020-11-13 09:36:00|4224.02|4186.02|4223.54|4185.54|4224.02|4186.02|4223.5|4185.5|10
1605260170000|2020-11-13 09:36:10|4223.35|4185.35|4223.45|4185.45|4223.57|4185.57|4223.31|4185.31|10
1605260180000|2020-11-13 09:36:20|4223.53|4185.53|4223.62|4185.62|4223.8|4185.8|4223.42|4185.42|9
1605260190000|2020-11-13 09:36:30|4223.47|4185.47|4223.72|4185.72|4223.73|4185.73|4223.47|4185.47|8
1605260200000|2020-11-13 09:36:40|4223.69|4185.69|4224.08|4186.08|4224.13|4186.13|4223.69|4185.69|8
1605260210000|2020-11-13 09:36:50|4223.99|4185.99|4224.09|4186.09|4224.12|4186.12|4223.84|4185.84|8
1605260220000|2020-11-13 09:37:00|4224.07|4186.07|4223.89|4185.89|4224.15|4186.15|4223.89|4185.89|9
1605260230000|2020-11-13 09:37:10|4223.84|4185.84|4224.19|4186.19|4224.2|4186.2|4223.81|4185.81|10
1605260240000|2020-11-13 09:37:20|4224.17|4186.17|4224.47|4186.47|4224.56|4186.56|4224.1|4186.1|10
1605260250000|2020-11-13 09:37:30|4224.52|4186.52|4224.59|4186.59|4224.83|4186.83|4224.52|4186.52|9
1605260260000|2020-11-13 09:37:40|4224.55|4186.55|4224.44|4186.44|4224.57|4186.57|4224.29|4186.29|9
1605260270000|2020-11-13 09:37:50|4224.46|4186.46|4224.35|4186.35|4224.46|4186.46|4224.35|4186.35|10
1605260280000|2020-11-13 09:38:00|4224.46|4186.46|4224.53|4186.53|4224.62|4186.62|4224.46|4186.46|10
1605260290000|2020-11-13 09:38:10|4224.55|4186.55|4224.21|4186.21|4224.65|4186.65|4224.21|4186.21|7
1605260300000|2020-11-13 09:38:20|4224.23|4186.23|4224.51|4186.51|4224.59|4186.59|4224.23|4186.23|9
1605260310000|2020-11-13 09:38:30|4224.55|4186.55|4224.61|4186.61|4224.67|4186.67|4224.31|4186.31|9
1605260320000|2020-11-13 09:38:40|4224.72|4186.72|4224.73|4186.73|4224.73|4186.73|4224.62|4186.62|9
1605260330000|2020-11-13 09:38:50|4224.79|4186.79|4225.06|4187.06|4225.15|4187.15|4224.79|4186.79|10
1605260340000|2020-11-13 09:39:00|4225.2|4187.2|4225.07|4187.07|4225.2|4187.2|4224.94|4186.94|10
1605260350000|2020-11-13 09:39:10|4225.05|4187.05|4225.11|4187.11|4225.28|4187.28|4225.05|4187.05|10
1605260360000|2020-11-13 09:39:20|4225.08|4187.08|4224.66|4186.66|4225.08|4187.08|4224.66|4186.66|10
1605260370000|2020-11-13 09:39:30|4224.65|4186.65|4224.6|4186.6|4224.65|4186.65|4224.38|4186.38|10
1605260380000|2020-11-13 09:39:40|4224.51|4186.51|4224.09|4186.09|4224.51|4186.51|4223.84|4185.84|10
1605260390000|2020-11-13 09:39:50|4224|4186|4224.09|4186.09|4224.25|4186.25|4224|4186|10
1605260400000|2020-11-13 09:40:00|4224.08|4186.08|4223.93|4185.93|4224.12|4186.12|4223.93|4185.93|8
1605260410000|2020-11-13 09:40:10|4223.91|4185.91|4222.73|4184.73|4223.93|4185.93|4222.73|4184.73|10
1605260420000|2020-11-13 09:40:20|4222.64|4184.64|4222.48|4184.48|4222.75|4184.75|4222.48|4184.48|10
1605260430000|2020-11-13 09:40:30|4222.46|4184.46|4222.94|4184.94|4222.94|4184.94|4222.46|4184.46|10
1605260440000|2020-11-13 09:40:40|4222.86|4184.86|4222.93|4184.93|4223.06|4185.06|4222.86|4184.86|10
1605260450000|2020-11-13 09:40:50|4222.98|4184.98|4223.15|4185.15|4223.15|4185.15|4222.94|4184.94|10
1605260460000|2020-11-13 09:41:00|4223.07|4185.07|4223.53|4185.53|4223.53|4185.53|4223.07|4185.07|9
1605260470000|2020-11-13 09:41:10|4223.54|4185.54|4223.54|4185.54|4223.62|4185.62|4223.53|4185.53|9
1605260480000|2020-11-13 09:41:20|4223.67|4185.67|4223.83|4185.83|4223.83|4185.83|4223.67|4185.67|10
1605260490000|2020-11-13 09:41:30|4223.85|4185.85|4223.71|4185.71|4223.85|4185.85|4223.36|4185.36|10
1605260500000|2020-11-13 09:41:40|4223.7|4185.7|4223.39|4185.39|4223.7|4185.7|4223.39|4185.39|9
1605260510000|2020-11-13 09:41:50|4223.44|4185.44|4223.49|4185.49|4223.49|4185.49|4223.29|4185.29|10
1605260520000|2020-11-13 09:42:00|4223.48|4185.48|4223.98|4185.98|4223.98|4185.98|4223.46|4185.46|10
1605260530000|2020-11-13 09:42:10|4224.11|4186.11|4225.87|4187.87|4225.87|4187.87|4224.11|4186.11|10
1605260540000|2020-11-13 09:42:20|4225.96|4187.96|4226.92|4188.92|4226.93|4188.93|4225.96|4187.96|9
1605260550000|2020-11-13 09:42:30|4226.88|4188.88|4227.11|4189.11|4227.25|4189.25|4226.88|4188.88|9
1605260560000|2020-11-13 09:42:40|4227.2|4189.2|4227|4189|4227.25|4189.25|4227|4189|10
1605260570000|2020-11-13 09:42:50|4226.99|4188.99|4226.55|4188.55|4226.99|4188.99|4226.55|4188.55|10
1605260580000|2020-11-13 09:43:00|4226.53|4188.53|4226.61|4188.61|4226.65|4188.65|4226.28|4188.28|10
1605260590000|2020-11-13 09:43:10|4226.54|4188.54|4228.64|4190.64|4228.64|4190.64|4226.54|4188.54|10
1605260600000|2020-11-13 09:43:20|4228.63|4190.63|4229.48|4191.48|4229.48|4191.48|4228.48|4190.48|9
1605260610000|2020-11-13 09:43:30|4229.63|4191.63|4229.97|4191.97|4230.3|4192.3|4229.43|4191.43|10
1605260620000|2020-11-13 09:43:40|4230.04|4192.04|4229.44|4191.44|4230.04|4192.04|4229.44|4191.44|9
1605260630000|2020-11-13 09:43:50|4229.29|4191.29|4228.66|4190.66|4229.29|4191.29|4228.66|4190.66|10
1605260640000|2020-11-13 09:44:00|4228.68|4190.68|4227.64|4189.64|4228.68|4190.68|4227.64|4189.64|9
1605260650000|2020-11-13 09:44:10|4227.97|4189.97|4227.88|4189.88|4228.18|4190.18|4227.88|4189.88|8
1605260660000|2020-11-13 09:44:20|4227.8|4189.8|4227.64|4189.64|4227.8|4189.8|4227.38|4189.38|10
1605260670000|2020-11-13 09:44:30|4227.72|4189.72|4227.35|4189.35|4227.72|4189.72|4227.19|4189.19|9
1605260680000|2020-11-13 09:44:40|4227.51|4189.51|4227.74|4189.74|4227.75|4189.75|4227.46|4189.46|10
1605260690000|2020-11-13 09:44:50|4227.72|4189.72|4227.64|4189.64|4227.88|4189.88|4227.5|4189.5|9
1605260700000|2020-11-13 09:45:00|4227.8|4189.8|4227.59|4189.59|4227.82|4189.82|4227.59|4189.59|10
1605260710000|2020-11-13 09:45:10|4227.53|4189.53|4227.22|4189.22|4227.79|4189.79|4227.07|4189.07|10
1605260720000|2020-11-13 09:45:20|4227.18|4189.18|4227.29|4189.29|4227.29|4189.29|4227.17|4189.17|9
1605260730000|2020-11-13 09:45:30|4227.11|4189.11|4226.87|4188.87|4227.46|4189.46|4226.87|4188.87|10
1605260740000|2020-11-13 09:45:40|4226.62|4188.62|4225.56|4187.56|4226.62|4188.62|4225.56|4187.56|10
1605260750000|2020-11-13 09:45:50|4225.41|4187.41|4224.35|4186.35|4225.41|4187.41|4224.26|4186.26|10
1605260760000|2020-11-13 09:46:00|4224.26|4186.26|4223.93|4185.93|4224.35|4186.35|4223.93|4185.93|10
1605260770000|2020-11-13 09:46:10|4223.73|4185.73|4223.23|4185.23|4223.73|4185.73|4223.23|4185.23|10
1605260780000|2020-11-13 09:46:20|4223.14|4185.14|4222.58|4184.58|4223.15|4185.15|4222.58|4184.58|10
1605260790000|2020-11-13 09:46:30|4222.6|4184.6|4222.39|4184.39|4222.62|4184.62|4222.32|4184.32|10
1605260800000|2020-11-13 09:46:40|4222.41|4184.41|4222.16|4184.16|4222.43|4184.43|4222.14|4184.14|10
1605260810000|2020-11-13 09:46:50|4222.12|4184.12|4221.8|4183.8|4222.12|4184.12|4221.73|4183.73|9
1605260820000|2020-11-13 09:47:00|4221.75|4183.75|4220.62|4182.62|4221.75|4183.75|4220.62|4182.62|9
1605260830000|2020-11-13 09:47:10|4220.32|4182.32|4219.74|4181.74|4220.61|4182.61|4219.68|4181.68|10
1605260840000|2020-11-13 09:47:20|4219.84|4181.84|4218.77|4180.77|4219.84|4181.84|4218.77|4180.77|10
1605260850000|2020-11-13 09:47:30|4218.39|4180.39|4217.93|4179.93|4218.39|4180.39|4217.93|4179.93|9
1605260860000|2020-11-13 09:47:40|4217.92|4179.92|4218.5|4180.5|4218.51|4180.51|4217.92|4179.92|10
1605260870000|2020-11-13 09:47:50|4218.45|4180.45|4218.93|4180.93|4219|4181|4218.45|4180.45|10
1605260880000|2020-11-13 09:48:00|4219|4181|4219.09|4181.09|4219.09|4181.09|4218.8|4180.8|10
1605260890000|2020-11-13 09:48:10|4219.07|4181.07|4219.59|4181.59|4219.63|4181.63|4219.07|4181.07|8
1605260900000|2020-11-13 09:48:20|4219.74|4181.74|4220.66|4182.66|4220.66|4182.66|4219.74|4181.74|10
1605260910000|2020-11-13 09:48:30|4220.86|4182.86|4222.31|4184.31|4222.31|4184.31|4220.86|4182.86|8
1605260920000|2020-11-13 09:48:40|4222.37|4184.37|4222.66|4184.66|4222.66|4184.66|4222.35|4184.35|10
1605260930000|2020-11-13 09:48:50|4222.59|4184.59|4223.48|4185.48|4223.48|4185.48|4222.59|4184.59|9
1605260940000|2020-11-13 09:49:00|4223.72|4185.72|4223.86|4185.86|4223.96|4185.96|4223.65|4185.65|10
1605260950000|2020-11-13 09:49:10|4223.97|4185.97|4224.45|4186.45|4224.45|4186.45|4223.88|4185.88|10
1605260960000|2020-11-13 09:49:20|4224.66|4186.66|4225.37|4187.37|4225.37|4187.37|4224.65|4186.65|10
1605260970000|2020-11-13 09:49:30|4225.35|4187.35|4225.94|4187.94|4225.94|4187.94|4225.35|4187.35|9
1605260980000|2020-11-13 09:49:40|4225.87|4187.87|4226.01|4188.01|4226.28|4188.28|4225.87|4187.87|9
1605260990000|2020-11-13 09:49:50|4226.04|4188.04|4226.12|4188.12|4226.12|4188.12|4225.83|4187.83|10
1605261000000|2020-11-13 09:50:00|4226.03|4188.03|4226.63|4188.63|4226.63|4188.63|4225.98|4187.98|8
1605261010000|2020-11-13 09:50:10|4226.78|4188.78|4227.71|4189.71|4227.71|4189.71|4226.77|4188.77|9
1605261020000|2020-11-13 09:50:20|4227.81|4189.81|4228.31|4190.31|4228.31|4190.31|4227.68|4189.68|10
1605261030000|2020-11-13 09:50:30|4228.18|4190.18|4228.04|4190.04|4228.31|4190.31|4228.04|4190.04|10
1605261040000|2020-11-13 09:50:40|4227.97|4189.97|4227.23|4189.23|4228|4190|4227.14|4189.14|9
1605261050000|2020-11-13 09:50:50|4227.2|4189.2|4226.86|4188.86|4227.26|4189.26|4226.86|4188.86|8
1605261060000|2020-11-13 09:51:00|4226.87|4188.87|4226.83|4188.83|4226.89|4188.89|4226.66|4188.66|9
1605261070000|2020-11-13 09:51:10|4226.68|4188.68|4225.82|4187.82|4226.68|4188.68|4225.82|4187.82|10
1605261080000|2020-11-13 09:51:20|4225.69|4187.69|4225.7|4187.7|4225.83|4187.83|4225.64|4187.64|10
1605261090000|2020-11-13 09:51:30|4225.71|4187.71|4225.6|4187.6|4225.76|4187.76|4225.6|4187.6|10
1605261100000|2020-11-13 09:51:40|4225.58|4187.58|4225.55|4187.55|4225.58|4187.58|4225.39|4187.39|9
1605261110000|2020-11-13 09:51:50|4225.53|4187.53|4225.2|4187.2|4225.53|4187.53|4225.2|4187.2|9
1605261120000|2020-11-13 09:52:00|4225.14|4187.14|4224.82|4186.82|4225.14|4187.14|4224.82|4186.82|10
1605261130000|2020-11-13 09:52:10|4224.83|4186.83|4224.89|4186.89|4224.97|4186.97|4224.83|4186.83|7
1605261140000|2020-11-13 09:52:20|4224.93|4186.93|4225.11|4187.11|4225.11|4187.11|4224.93|4186.93|10
1605261150000|2020-11-13 09:52:30|4225.12|4187.12|4225.18|4187.18|4225.26|4187.26|4224.96|4186.96|8
1605261160000|2020-11-13 09:52:40|4225.23|4187.23|4225.3|4187.3|4225.45|4187.45|4225.23|4187.23|10
1605261170000|2020-11-13 09:52:50|4225.36|4187.36|4225.73|4187.73|4225.75|4187.75|4225.36|4187.36|8
1605261180000|2020-11-13 09:53:00|4225.68|4187.68|4225.54|4187.54|4225.68|4187.68|4225.46|4187.46|9
1605261190000|2020-11-13 09:53:10|4225.57|4187.57|4225.72|4187.72|4225.72|4187.72|4225.45|4187.45|10
1605261200000|2020-11-13 09:53:20|4225.64|4187.64|4225.82|4187.82|4225.82|4187.82|4225.49|4187.49|10
1605261210000|2020-11-13 09:53:30|4225.52|4187.52|4225.03|4187.03|4225.52|4187.52|4225.03|4187.03|9
1605261220000|2020-11-13 09:53:40|4224.96|4186.96|4224.55|4186.55|4224.96|4186.96|4224.48|4186.48|10
1605261230000|2020-11-13 09:53:50|4224.61|4186.61|4224.68|4186.68|4224.84|4186.84|4224.61|4186.61|10
1605261240000|2020-11-13 09:54:00|4224.72|4186.72|4224.21|4186.21|4224.78|4186.78|4224.21|4186.21|9
1605261250000|2020-11-13 09:54:10|4224.08|4186.08|4224.32|4186.32|4224.32|4186.32|4224.03|4186.03|10
1605261260000|2020-11-13 09:54:20|4224.29|4186.29|4225.87|4187.87|4225.87|4187.87|4224.29|4186.29|9
1605261270000|2020-11-13 09:54:30|4225.77|4187.77|4226.15|4188.15|4226.26|4188.26|4225.77|4187.77|9
1605261280000|2020-11-13 09:54:40|4226.08|4188.08|4225.61|4187.61|4226.08|4188.08|4225.46|4187.46|10
1605261290000|2020-11-13 09:54:50|4225.67|4187.67|4225.72|4187.72|4225.81|4187.81|4225.52|4187.52|9
1605261300000|2020-11-13 09:55:00|4225.68|4187.68|4225.59|4187.59|4225.68|4187.68|4225.45|4187.45|10
1605261310000|2020-11-13 09:55:10|4225.58|4187.58|4225.37|4187.37|4225.64|4187.64|4225.3|4187.3|10
1605261320000|2020-11-13 09:55:20|4225.48|4187.48|4225.26|4187.26|4225.51|4187.51|4225.26|4187.26|9
1605261330000|2020-11-13 09:55:30|4225.22|4187.22|4225.38|4187.38|4225.38|4187.38|4225.05|4187.05|10
1605261340000|2020-11-13 09:55:40|4225.47|4187.47|4225.41|4187.41|4225.47|4187.47|4225.31|4187.31|10
1605261350000|2020-11-13 09:55:50|4225.36|4187.36|4225.44|4187.44|4225.51|4187.51|4225.32|4187.32|8
1605261360000|2020-11-13 09:56:00|4225.41|4187.41|4225.23|4187.23|4225.41|4187.41|4225.03|4187.03|10
1605261370000|2020-11-13 09:56:10|4225.38|4187.38|4225.27|4187.27|4225.47|4187.47|4225.27|4187.27|9
1605261380000|2020-11-13 09:56:20|4225.34|4187.34|4225.19|4187.19|4225.42|4187.42|4225.14|4187.14|9
1605261390000|2020-11-13 09:56:30|4225.2|4187.2|4224.8|4186.8|4225.2|4187.2|4224.79|4186.79|9
1605261400000|2020-11-13 09:56:40|4224.6|4186.6|4224.99|4186.99|4224.99|4186.99|4224.53|4186.53|8
1605261410000|2020-11-13 09:56:50|4225.03|4187.03|4224.63|4186.63|4225.04|4187.04|4224.62|4186.62|8
1605261420000|2020-11-13 09:57:00|4224.59|4186.59|4224.23|4186.23|4224.59|4186.59|4224.23|4186.23|10
1605261430000|2020-11-13 09:57:10|4224.26|4186.26|4224.28|4186.28|4224.29|4186.29|4224.02|4186.02|9
1605261440000|2020-11-13 09:57:20|4224.24|4186.24|4224.28|4186.28|4224.3|4186.3|4224.11|4186.11|10
1605261450000|2020-11-13 09:57:30|4224.16|4186.16|4225.59|4187.59|4225.59|4187.59|4224.16|4186.16|8
1605261460000|2020-11-13 09:57:40|4225.62|4187.62|4226.51|4188.51|4226.51|4188.51|4225.62|4187.62|10
1605261470000|2020-11-13 09:57:50|4226.35|4188.35|4226.79|4188.79|4226.82|4188.82|4226.35|4188.35|10
1605261480000|2020-11-13 09:58:00|4226.77|4188.77|4225.79|4187.79|4226.77|4188.77|4225.79|4187.79|10
1605261490000|2020-11-13 09:58:10|4225.73|4187.73|4225.34|4187.34|4225.73|4187.73|4225.26|4187.26|8
1605261500000|2020-11-13 09:58:20|4225.2|4187.2|4225.32|4187.32|4225.36|4187.36|4225.01|4187.01|8
1605261510000|2020-11-13 09:58:30|4225.34|4187.34|4225.42|4187.42|4225.44|4187.44|4225.3|4187.3|8
1605261520000|2020-11-13 09:58:40|4225.52|4187.52|4225.47|4187.47|4225.52|4187.52|4225.37|4187.37|9
1605261530000|2020-11-13 09:58:50|4225.46|4187.46|4225.54|4187.54|4225.56|4187.56|4225.46|4187.46|10
1605261540000|2020-11-13 09:59:00|4225.59|4187.59|4225.49|4187.49|4225.69|4187.69|4225.49|4187.49|9
1605261550000|2020-11-13 09:59:10|4225.51|4187.51|4225.21|4187.21|4225.57|4187.57|4225.21|4187.21|9
1605261560000|2020-11-13 09:59:20|4225.25|4187.25|4225.19|4187.19|4225.42|4187.42|4225.19|4187.19|10
1605261570000|2020-11-13 09:59:30|4225.29|4187.29|4225.1|4187.1|4225.29|4187.29|4224.92|4186.92|10
1605261580000|2020-11-13 09:59:40|4225.05|4187.05|4225.04|4187.04|4225.2|4187.2|4224.94|4186.94|10
1605261590000|2020-11-13 09:59:50|4225.01|4187.01|4224.8|4186.8|4225.05|4187.05|4224.67|4186.67|9
1605261600000|2020-11-13 10:00:00|4224.78|4186.78|4224.62|4186.62|4224.78|4186.78|4224.3|4186.3|10
1605261610000|2020-11-13 10:00:10|4224.7|4186.7|4224.24|4186.24|4224.7|4186.7|4224.14|4186.14|9
1605261620000|2020-11-13 10:00:20|4224.3|4186.3|4224.17|4186.17|4224.39|4186.39|4224.17|4186.17|8
1605261630000|2020-11-13 10:00:30|4224.15|4186.15|4224.01|4186.01|4224.21|4186.21|4223.9|4185.9|10
1605261640000|2020-11-13 10:00:40|4224.06|4186.06|4223.74|4185.74|4224.06|4186.06|4223.67|4185.67|9
1605261650000|2020-11-13 10:00:50|4223.68|4185.68|4223.5|4185.5|4223.7|4185.7|4223.5|4185.5|8
1605261660000|2020-11-13 10:01:00|4223.4|4185.4|4223.54|4185.54|4223.54|4185.54|4223|4185|10
1605261670000|2020-11-13 10:01:10|4223.67|4185.67|4223.23|4185.23|4223.67|4185.67|4223.23|4185.23|10
1605261680000|2020-11-13 10:01:20|4223.27|4185.27|4222.94|4184.94|4223.4|4185.4|4222.94|4184.94|10
1605261690000|2020-11-13 10:01:30|4222.9|4184.9|4222.51|4184.51|4222.9|4184.9|4222.51|4184.51|8
1605261700000|2020-11-13 10:01:40|4222.4|4184.4|4221.75|4183.75|4222.4|4184.4|4221.73|4183.73|10
1605261710000|2020-11-13 10:01:50|4221.79|4183.79|4222.16|4184.16|4222.16|4184.16|4221.75|4183.75|10
1605261720000|2020-11-13 10:02:00|4222.28|4184.28|4222.3|4184.3|4222.35|4184.35|4222.24|4184.24|10
1605261730000|2020-11-13 10:02:10|4222.35|4184.35|4222.24|4184.24|4222.4|4184.4|4222.24|4184.24|10
1605261740000|2020-11-13 10:02:20|4222.21|4184.21|4221.83|4183.83|4222.21|4184.21|4221.83|4183.83|10
1605261750000|2020-11-13 10:02:30|4221.7|4183.7|4220.75|4182.75|4221.7|4183.7|4220.75|4182.75|10
1605261760000|2020-11-13 10:02:40|4220.61|4182.61|4221.45|4183.45|4221.45|4183.45|4220.61|4182.61|10
1605261770000|2020-11-13 10:02:50|4221.38|4183.38|4220.92|4182.92|4221.38|4183.38|4220.92|4182.92|10
1605261780000|2020-11-13 10:03:00|4220.91|4182.91|4220.95|4182.95|4220.95|4182.95|4220.7|4182.7|9
1605261790000|2020-11-13 10:03:10|4220.92|4182.92|4220.97|4182.97|4220.99|4182.99|4220.87|4182.87|9
1605261800000|2020-11-13 10:03:20|4220.87|4182.87|4220.8|4182.8|4220.87|4182.87|4220.59|4182.59|10
1605261810000|2020-11-13 10:03:30|4220.82|4182.82|4220.18|4182.18|4220.82|4182.82|4220.18|4182.18|10
1605261820000|2020-11-13 10:03:40|4220.17|4182.17|4220.53|4182.53|4220.57|4182.57|4220.17|4182.17|10
1605261830000|2020-11-13 10:03:50|4220.49|4182.49|4220.52|4182.52|4220.65|4182.65|4220.47|4182.47|9
1605261840000|2020-11-13 10:04:00|4220.49|4182.49|4220.33|4182.33|4220.53|4182.53|4220.33|4182.33|9
1605261850000|2020-11-13 10:04:10|4220.28|4182.28|4220.11|4182.11|4220.45|4182.45|4220.11|4182.11|10
1605261860000|2020-11-13 10:04:20|4220.06|4182.06|4220.17|4182.17|4220.17|4182.17|4219.92|4181.92|9
1605261870000|2020-11-13 10:04:30|4220.15|4182.15|4220.05|4182.05|4220.19|4182.19|4220.03|4182.03|9
1605261880000|2020-11-13 10:04:40|4220.03|4182.03|4220.2|4182.2|4220.2|4182.2|4220.02|4182.02|10
1605261890000|2020-11-13 10:04:50|4220.18|4182.18|4220.11|4182.11|4220.24|4182.24|4220.11|4182.11|7
1605261900000|2020-11-13 10:05:00|4219.89|4181.89|4220.79|4182.79|4220.79|4182.79|4219.89|4181.89|10
1605261910000|2020-11-13 10:05:10|4220.82|4182.82|4222.12|4184.12|4222.12|4184.12|4220.82|4182.82|10
1605261920000|2020-11-13 10:05:20|4222.22|4184.22|4223|4185|4223|4185|4222.22|4184.22|10
1605261930000|2020-11-13 10:05:30|4223.15|4185.15|4224.2|4186.2|4224.2|4186.2|4223.15|4185.15|10
1605261940000|2020-11-13 10:05:40|4224.27|4186.27|4224.93|4186.93|4224.93|4186.93|4224.27|4186.27|10
1605261950000|2020-11-13 10:05:50|4224.94|4186.94|4225.37|4187.37|4225.37|4187.37|4224.79|4186.79|9
1605261960000|2020-11-13 10:06:00|4225.51|4187.51|4226.91|4188.91|4226.91|4188.91|4225.51|4187.51|10
1605261970000|2020-11-13 10:06:10|4227|4189|4228.17|4190.17|4228.17|4190.17|4227|4189|10
1605261980000|2020-11-13 10:06:20|4228.21|4190.21|4228.85|4190.85|4228.85|4190.85|4228.13|4190.13|10
1605261990000|2020-11-13 10:06:30|4228.91|4190.91|4229.03|4191.03|4229.25|4191.25|4228.91|4190.91|10
1605262000000|2020-11-13 10:06:40|4229.08|4191.08|4229.18|4191.18|4229.59|4191.59|4229.08|4191.08|9
1605262010000|2020-11-13 10:06:50|4229.15|4191.15|4229.15|4191.15|4229.18|4191.18|4228.96|4190.96|8
1605262020000|2020-11-13 10:07:00|4229.08|4191.08|4228.05|4190.05|4229.15|4191.15|4228.05|4190.05|9
1605262030000|2020-11-13 10:07:10|4228.02|4190.02|4226.91|4188.91|4228.02|4190.02|4226.91|4188.91|10
1605262040000|2020-11-13 10:07:20|4226.81|4188.81|4226.04|4188.04|4226.81|4188.81|4226.04|4188.04|10
1605262050000|2020-11-13 10:07:30|4226.01|4188.01|4226.33|4188.33|4226.33|4188.33|4225.98|4187.98|8
1605262060000|2020-11-13 10:07:40|4226.37|4188.37|4225.98|4187.98|4226.44|4188.44|4225.98|4187.98|10
1605262070000|2020-11-13 10:07:50|4226.04|4188.04|4226.17|4188.17|4226.22|4188.22|4226.01|4188.01|8
1605262080000|2020-11-13 10:08:00|4226.12|4188.12|4226.19|4188.19|4226.26|4188.26|4226.07|4188.07|8
1605262090000|2020-11-13 10:08:10|4226.21|4188.21|4225.86|4187.86|4226.33|4188.33|4225.85|4187.85|10
1605262100000|2020-11-13 10:08:20|4225.8|4187.8|4225.52|4187.52|4225.89|4187.89|4225.52|4187.52|9
1605262110000|2020-11-13 10:08:30|4225.49|4187.49|4225.07|4187.07|4225.49|4187.49|4225.07|4187.07|10
1605262120000|2020-11-13 10:08:40|4224.92|4186.92|4224.16|4186.16|4224.92|4186.92|4224.15|4186.15|10
1605262130000|2020-11-13 10:08:50|4223.92|4185.92|4223.25|4185.25|4223.92|4185.92|4222.95|4184.95|9
1605262140000|2020-11-13 10:09:00|4223.17|4185.17|4223.11|4185.11|4223.26|4185.26|4223.11|4185.11|9
1605262150000|2020-11-13 10:09:10|4223.07|4185.07|4222.8|4184.8|4223.08|4185.08|4222.8|4184.8|9
1605262160000|2020-11-13 10:09:20|4222.58|4184.58|4221.66|4183.66|4222.58|4184.58|4221.66|4183.66|9
1605262170000|2020-11-13 10:09:30|4221.8|4183.8|4221.72|4183.72|4221.8|4183.8|4221.63|4183.63|10
1605262180000|2020-11-13 10:09:40|4221.74|4183.74|4221.82|4183.82|4221.91|4183.91|4221.71|4183.71|10
1605262190000|2020-11-13 10:09:50|4221.76|4183.76|4221.77|4183.77|4221.78|4183.78|4221.68|4183.68|8
1605262200000|2020-11-13 10:10:00|4221.61|4183.61|4221.39|4183.39|4221.66|4183.66|4221.39|4183.39|10
1605262210000|2020-11-13 10:10:10|4221.38|4183.38|4221.46|4183.46|4221.47|4183.47|4221.32|4183.32|8
1605262220000|2020-11-13 10:10:20|4221.32|4183.32|4220.58|4182.58|4221.32|4183.32|4220.58|4182.58|9
1605262230000|2020-11-13 10:10:30|4220.49|4182.49|4220.11|4182.11|4220.49|4182.49|4220.08|4182.08|9
1605262240000|2020-11-13 10:10:40|4220.1|4182.1|4220.36|4182.36|4220.41|4182.41|4220.1|4182.1|10
1605262250000|2020-11-13 10:10:50|4220.19|4182.19|4219.7|4181.7|4220.19|4182.19|4219.7|4181.7|7
1605262260000|2020-11-13 10:11:00|4219.64|4181.64|4219.03|4181.03|4219.64|4181.64|4219.03|4181.03|10
1605262270000|2020-11-13 10:11:10|4218.95|4180.95|4218.7|4180.7|4218.95|4180.95|4218.52|4180.52|10
1605262280000|2020-11-13 10:11:20|4218.56|4180.56|4217.52|4179.52|4218.56|4180.56|4217.52|4179.52|10
1605262290000|2020-11-13 10:11:30|4217.51|4179.51|4218.06|4180.06|4218.06|4180.06|4217.44|4179.44|10
1605262300000|2020-11-13 10:11:40|4217.93|4179.93|4217.86|4179.86|4218.09|4180.09|4217.8|4179.8|10
1605262310000|2020-11-13 10:11:50|4217.82|4179.82|4217.61|4179.61|4217.82|4179.82|4217.51|4179.51|10
1605262320000|2020-11-13 10:12:00|4217.64|4179.64|4217.79|4179.79|4217.79|4179.79|4217.48|4179.48|10
1605262330000|2020-11-13 10:12:10|4217.77|4179.77|4217.88|4179.88|4218.01|4180.01|4217.74|4179.74|10
1605262340000|2020-11-13 10:12:20|4217.91|4179.91|4217.56|4179.56|4217.91|4179.91|4217.56|4179.56|8
1605262350000|2020-11-13 10:12:30|4217.5|4179.5|4217.36|4179.36|4217.55|4179.55|4217.25|4179.25|10
1605262360000|2020-11-13 10:12:40|4217.21|4179.21|4217.2|4179.2|4217.31|4179.31|4217.17|4179.17|9
1605262370000|2020-11-13 10:12:50|4217.24|4179.24|4217.3|4179.3|4217.35|4179.35|4217.08|4179.08|9
1605262380000|2020-11-13 10:13:00|4217.16|4179.16|4217.42|4179.42|4217.42|4179.42|4217.05|4179.05|9
1605262390000|2020-11-13 10:13:10|4217.4|4179.4|4217.38|4179.38|4217.4|4179.4|4217.28|4179.28|9
1605262400000|2020-11-13 10:13:20|4217.32|4179.32|4217.1|4179.1|4217.35|4179.35|4217.1|4179.1|7
1605262410000|2020-11-13 10:13:30|4217.13|4179.13|4216.91|4178.91|4217.19|4179.19|4216.91|4178.91|9
1605262420000|2020-11-13 10:13:40|4216.82|4178.82|4216.41|4178.41|4216.82|4178.82|4216.41|4178.41|8
1605262430000|2020-11-13 10:13:50|4216.25|4178.25|4216.03|4178.03|4216.28|4178.28|4216.03|4178.03|10
1605262440000|2020-11-13 10:14:00|4216|4178|4215.37|4177.37|4216|4178|4215.11|4177.11|10
1605262450000|2020-11-13 10:14:10|4215.33|4177.33|4215.23|4177.23|4215.33|4177.33|4215.16|4177.16|10
1605262460000|2020-11-13 10:14:20|4215.25|4177.25|4214.87|4176.87|4215.25|4177.25|4214.87|4176.87|10
1605262470000|2020-11-13 10:14:30|4214.82|4176.82|4213.61|4175.61|4214.82|4176.82|4213.61|4175.61|10
1605262480000|2020-11-13 10:14:40|4213.54|4175.54|4212.94|4174.94|4213.54|4175.54|4212.94|4174.94|9
1605262490000|2020-11-13 10:14:50|4212.81|4174.81|4212.9|4174.9|4212.98|4174.98|4212.8|4174.8|9
1605262500000|2020-11-13 10:15:00|4212.91|4174.91|4212.81|4174.81|4213.2|4175.2|4212.79|4174.79|10
1605262510000|2020-11-13 10:15:10|4212.8|4174.8|4213.11|4175.11|4213.42|4175.42|4212.79|4174.79|10
1605262520000|2020-11-13 10:15:20|4213.06|4175.06|4213.17|4175.17|4213.25|4175.25|4212.93|4174.93|10
1605262530000|2020-11-13 10:15:30|4213.01|4175.01|4213.57|4175.57|4213.58|4175.58|4213.01|4175.01|10
1605262540000|2020-11-13 10:15:40|4213.61|4175.61|4213.8|4175.8|4213.8|4175.8|4213.36|4175.36|10
1605262550000|2020-11-13 10:15:50|4213.85|4175.85|4213.96|4175.96|4214.13|4176.13|4213.74|4175.74|9
1605262560000|2020-11-13 10:16:00|4214.14|4176.14|4215.54|4177.54|4215.54|4177.54|4214.14|4176.14|10
1605262570000|2020-11-13 10:16:10|4215.49|4177.49|4215.88|4177.88|4215.89|4177.89|4215.49|4177.49|9
1605262580000|2020-11-13 10:16:20|4215.96|4177.96|4216.75|4178.75|4216.75|4178.75|4215.96|4177.96|8
1605262590000|2020-11-13 10:16:30|4216.88|4178.88|4217.53|4179.53|4217.53|4179.53|4216.86|4178.86|10
1605262600000|2020-11-13 10:16:40|4217.6|4179.6|4217.3|4179.3|4217.6|4179.6|4216.93|4178.93|10
1605262610000|2020-11-13 10:16:50|4217.31|4179.31|4217.61|4179.61|4217.64|4179.64|4217.29|4179.29|10
1605262620000|2020-11-13 10:17:00|4217.67|4179.67|4217.89|4179.89|4217.97|4179.97|4217.67|4179.67|10
1605262630000|2020-11-13 10:17:10|4217.82|4179.82|4218.24|4180.24|4218.24|4180.24|4217.78|4179.78|10
1605262640000|2020-11-13 10:17:20|4218.35|4180.35|4218.75|4180.75|4218.75|4180.75|4218.35|4180.35|9
1605262650000|2020-11-13 10:17:30|4218.76|4180.76|4218.97|4180.97|4218.97|4180.97|4218.71|4180.71|9
1605262660000|2020-11-13 10:17:40|4218.91|4180.91|4218.78|4180.78|4218.98|4180.98|4218.59|4180.59|9
1605262670000|2020-11-13 10:17:50|4218.65|4180.65|4219.63|4181.63|4219.64|4181.64|4218.65|4180.65|10
1605262680000|2020-11-13 10:18:00|4219.61|4181.61|4220.25|4182.25|4220.25|4182.25|4219.61|4181.61|8
1605262690000|2020-11-13 10:18:10|4220.43|4182.43|4220.58|4182.58|4220.58|4182.58|4220.43|4182.43|9
1605262700000|2020-11-13 10:18:20|4220.56|4182.56|4220.53|4182.53|4220.64|4182.64|4220.45|4182.45|9
1605262710000|2020-11-13 10:18:30|4220.55|4182.55|4220.61|4182.61|4220.61|4182.61|4220.34|4182.34|9
1605262720000|2020-11-13 10:18:40|4220.6|4182.6|4220.93|4182.93|4220.93|4182.93|4220.6|4182.6|10
1605262730000|2020-11-13 10:18:50|4220.9|4182.9|4221.2|4183.2|4221.27|4183.27|4220.87|4182.87|10
1605262740000|2020-11-13 10:19:00|4221.28|4183.28|4221.35|4183.35|4221.45|4183.45|4221.27|4183.27|10
1605262750000|2020-11-13 10:19:10|4221.32|4183.32|4222.28|4184.28|4222.34|4184.34|4221.32|4183.32|10
1605262760000|2020-11-13 10:19:20|4222.26|4184.26|4221.54|4183.54|4222.33|4184.33|4221.54|4183.54|10
1605262770000|2020-11-13 10:19:30|4221.52|4183.52|4221.36|4183.36|4221.6|4183.6|4221.25|4183.25|10
1605262780000|2020-11-13 10:19:40|4221.21|4183.21|4220.77|4182.77|4221.21|4183.21|4220.76|4182.76|10
1605262790000|2020-11-13 10:19:50|4220.85|4182.85|4220.51|4182.51|4220.85|4182.85|4220.37|4182.37|9
1605262800000|2020-11-13 10:20:00|4220.47|4182.47|4220.69|4182.69|4220.77|4182.77|4220.42|4182.42|9
1605262810000|2020-11-13 10:20:10|4220.78|4182.78|4220.97|4182.97|4221|4183|4220.78|4182.78|9
1605262820000|2020-11-13 10:20:20|4220.42|4182.42|4219.81|4181.81|4220.42|4182.42|4219.81|4181.81|8
1605262830000|2020-11-13 10:20:30|4219.73|4181.73|4219.06|4181.06|4219.75|4181.75|4219.06|4181.06|10
1605262840000|2020-11-13 10:20:40|4219.17|4181.17|4219.58|4181.58|4219.58|4181.58|4219.17|4181.17|10
1605262850000|2020-11-13 10:20:50|4219.52|4181.52|4219.34|4181.34|4219.56|4181.56|4219.34|4181.34|9
1605262860000|2020-11-13 10:21:00|4219.37|4181.37|4219.34|4181.34|4219.38|4181.38|4219.31|4181.31|7
1605262870000|2020-11-13 10:21:10|4219.36|4181.36|4219.24|4181.24|4219.39|4181.39|4219.19|4181.19|10
1605262880000|2020-11-13 10:21:20|4219.33|4181.33|4219.06|4181.06|4219.33|4181.33|4218.95|4180.95|9
1605262890000|2020-11-13 10:21:30|4219.05|4181.05|4219.47|4181.47|4219.57|4181.57|4218.96|4180.96|10
1605262900000|2020-11-13 10:21:40|4219.54|4181.54|4219.7|4181.7|4219.72|4181.72|4219.54|4181.54|10
1605262910000|2020-11-13 10:21:50|4219.71|4181.71|4219.68|4181.68|4219.93|4181.93|4219.68|4181.68|10
1605262920000|2020-11-13 10:22:00|4219.88|4181.88|4219.77|4181.77|4219.88|4181.88|4219.75|4181.75|10
1605262930000|2020-11-13 10:22:10|4219.74|4181.74|4219.74|4181.74|4219.87|4181.87|4219.68|4181.68|9
1605262940000|2020-11-13 10:22:20|4219.67|4181.67|4219.81|4181.81|4219.82|4181.82|4219.66|4181.66|10
1605262950000|2020-11-13 10:22:30|4219.79|4181.79|4219.94|4181.94|4219.94|4181.94|4219.62|4181.62|8
1605262960000|2020-11-13 10:22:40|4219.85|4181.85|4219.39|4181.39|4219.86|4181.86|4219.39|4181.39|8
1605262970000|2020-11-13 10:22:50|4219.43|4181.43|4219.15|4181.15|4219.43|4181.43|4219.04|4181.04|10
1605262980000|2020-11-13 10:23:00|4219.26|4181.26|4219.17|4181.17|4219.29|4181.29|4219.1|4181.1|8
1605262990000|2020-11-13 10:23:10|4219.07|4181.07|4218.62|4180.62|4219.13|4181.13|4218.62|4180.62|9
1605263000000|2020-11-13 10:23:20|4218.35|4180.35|4217.39|4179.39|4218.37|4180.37|4217.39|4179.39|10
1605263010000|2020-11-13 10:23:30|4217.15|4179.15|4215.89|4177.89|4217.15|4179.15|4215.89|4177.89|10
1605263020000|2020-11-13 10:23:40|4215.77|4177.77|4215.39|4177.39|4215.77|4177.77|4215.39|4177.39|9
1605263030000|2020-11-13 10:23:50|4215.37|4177.37|4215.86|4177.86|4215.86|4177.86|4215.37|4177.37|10
1605263040000|2020-11-13 10:24:00|4215.64|4177.64|4215.14|4177.14|4215.64|4177.64|4215.14|4177.14|10
1605263050000|2020-11-13 10:24:10|4215.08|4177.08|4212.14|4174.14|4215.08|4177.08|4212.14|4174.14|9
1605263060000|2020-11-13 10:24:20|4212.16|4174.16|4211.76|4173.76|4212.16|4174.16|4211.76|4173.76|9
1605263070000|2020-11-13 10:24:30|4211.67|4173.67|4212.71|4174.71|4212.71|4174.71|4211.67|4173.67|10
1605263080000|2020-11-13 10:24:40|4212.82|4174.82|4212.77|4174.77|4213.01|4175.01|4212.77|4174.77|10
1605263090000|2020-11-13 10:24:50|4212.68|4174.68|4212.71|4174.71|4212.96|4174.96|4212.63|4174.63|10
1605263100000|2020-11-13 10:25:00|4212.78|4174.78|4211.49|4173.49|4212.78|4174.78|4211.49|4173.49|8
1605263110000|2020-11-13 10:25:10|4211.38|4173.38|4210.76|4172.76|4211.49|4173.49|4210.7|4172.7|10
1605263120000|2020-11-13 10:25:20|4210.64|4172.64|4210.5|4172.5|4210.66|4172.66|4210.26|4172.26|10
1605263130000|2020-11-13 10:25:30|4210.35|4172.35|4209.95|4171.95|4210.4|4172.4|4209.95|4171.95|10
1605263140000|2020-11-13 10:25:40|4209.89|4171.89|4209.41|4171.41|4209.9|4171.9|4209.34|4171.34|9
1605263150000|2020-11-13 10:25:50|4209.3|4171.3|4208.77|4170.77|4209.3|4171.3|4208.61|4170.61|8
1605263160000|2020-11-13 10:26:00|4208.63|4170.63|4208.37|4170.37|4208.79|4170.79|4208.37|4170.37|9
1605263170000|2020-11-13 10:26:10|4208.4|4170.4|4208.2|4170.2|4208.4|4170.4|4208.11|4170.11|9
1605263180000|2020-11-13 10:26:20|4208.28|4170.28|4208.16|4170.16|4208.43|4170.43|4208.08|4170.08|10
1605263190000|2020-11-13 10:26:30|4208.07|4170.07|4208.18|4170.18|4208.4|4170.4|4208.07|4170.07|9
1605263200000|2020-11-13 10:26:40|4208.1|4170.1|4207.03|4169.03|4208.1|4170.1|4207.03|4169.03|10
1605263210000|2020-11-13 10:26:50|4207.05|4169.05|4206.81|4168.81|4207.09|4169.09|4206.73|4168.73|9
1605263220000|2020-11-13 10:27:00|4206.8|4168.8|4206.86|4168.86|4206.91|4168.91|4206.73|4168.73|10
1605263230000|2020-11-13 10:27:10|4206.91|4168.91|4208.7|4170.7|4208.7|4170.7|4206.91|4168.91|10
1605263240000|2020-11-13 10:27:20|4209.05|4171.05|4210.08|4172.08|4210.08|4172.08|4208.94|4170.94|10
1605263250000|2020-11-13 10:27:30|4210.16|4172.16|4210.45|4172.45|4210.45|4172.45|4210.13|4172.13|10
1605263260000|2020-11-13 10:27:40|4210.46|4172.46|4210.64|4172.64|4210.64|4172.64|4210.41|4172.41|9
1605263270000|2020-11-13 10:27:50|4210.63|4172.63|4210.85|4172.85|4210.94|4172.94|4210.63|4172.63|10
1605263280000|2020-11-13 10:28:00|4210.88|4172.88|4210.74|4172.74|4210.88|4172.88|4210.6|4172.6|10
1605263290000|2020-11-13 10:28:10|4210.76|4172.76|4211.17|4173.17|4211.3|4173.3|4210.71|4172.71|10
1605263300000|2020-11-13 10:28:20|4211.19|4173.19|4209.84|4171.84|4211.22|4173.22|4209.84|4171.84|9
1605263310000|2020-11-13 10:28:30|4209.67|4171.67|4209.57|4171.57|4209.71|4171.71|4209.55|4171.55|10
1605263320000|2020-11-13 10:28:40|4209.63|4171.63|4209.75|4171.75|4209.79|4171.79|4209.52|4171.52|10
1605263330000|2020-11-13 10:28:50|4209.62|4171.62|4209.47|4171.47|4209.73|4171.73|4209.42|4171.42|10
1605263340000|2020-11-13 10:29:00|4209.44|4171.44|4209.29|4171.29|4209.45|4171.45|4209.18|4171.18|10
1605263350000|2020-11-13 10:29:10|4209.34|4171.34|4208.3|4170.3|4209.34|4171.34|4208.3|4170.3|10
1605263360000|2020-11-13 10:29:20|4208.41|4170.41|4208.07|4170.07|4208.41|4170.41|4208.05|4170.05|9
1605263370000|2020-11-13 10:29:30|4207.99|4169.99|4207.91|4169.91|4207.99|4169.99|4207.76|4169.76|9
1605263380000|2020-11-13 10:29:40|4207.86|4169.86|4207.81|4169.81|4207.99|4169.99|4207.72|4169.72|10
1605263390000|2020-11-13 10:29:50|4207.8|4169.8|4207.45|4169.45|4207.95|4169.95|4207.34|4169.34|10
1605263400000|2020-11-13 10:30:00|4207.54|4169.54|4206.56|4168.56|4207.54|4169.54|4206.56|4168.56|10
1605263410000|2020-11-13 10:30:10|4206.53|4168.53|4205.1|4167.1|4206.53|4168.53|4204.97|4166.97|10
1605263420000|2020-11-13 10:30:20|4205.23|4167.23|4205.32|4167.32|4205.34|4167.34|4205.06|4167.06|10
1605263430000|2020-11-13 10:30:30|4205.21|4167.21|4203.63|4165.63|4205.21|4167.21|4203.63|4165.63|10
1605263440000|2020-11-13 10:30:40|4203.53|4165.53|4203.85|4165.85|4204.17|4166.17|4203.53|4165.53|10
1605263450000|2020-11-13 10:30:50|4203.79|4165.79|4204.23|4166.23|4204.26|4166.26|4203.45|4165.45|10
1605263460000|2020-11-13 10:31:00|4204.31|4166.31|4204.43|4166.43|4204.51|4166.51|4204.04|4166.04|10
1605263470000|2020-11-13 10:31:10|4204.07|4166.07|4203.38|4165.38|4204.35|4166.35|4203.38|4165.38|9
1605263480000|2020-11-13 10:31:20|4202.88|4164.88|4202.58|4164.58|4203.44|4165.44|4202.58|4164.58|10
1605263490000|2020-11-13 10:31:30|4202.33|4164.33|4201.8|4163.8|4202.33|4164.33|4201.71|4163.71|10
1605263500000|2020-11-13 10:31:40|4201.93|4163.93|4201.89|4163.89|4202.02|4164.02|4201.59|4163.59|10
1605263510000|2020-11-13 10:31:50|4201.77|4163.77|4202.07|4164.07|4202.07|4164.07|4201.77|4163.77|10
1605263520000|2020-11-13 10:32:00|4202.1|4164.1|4202.18|4164.18|4202.34|4164.34|4202.1|4164.1|8
1605263530000|2020-11-13 10:32:10|4202.13|4164.13|4202|4164|4202.24|4164.24|4202|4164|10
1605263540000|2020-11-13 10:32:20|4202.07|4164.07|4202.12|4164.12|4202.29|4164.29|4202.05|4164.05|10
1605263550000|2020-11-13 10:32:30|4202.14|4164.14|4202.96|4164.96|4203.08|4165.08|4202.14|4164.14|10
1605263560000|2020-11-13 10:32:40|4203.02|4165.02|4204.01|4166.01|4204.01|4166.01|4203.02|4165.02|8
1605263570000|2020-11-13 10:32:50|4204.06|4166.06|4205.4|4167.4|4205.4|4167.4|4204.06|4166.06|10
1605263580000|2020-11-13 10:33:00|4205.51|4167.51|4206.59|4168.59|4206.59|4168.59|4205.51|4167.51|10
1605263590000|2020-11-13 10:33:10|4206.66|4168.66|4206.69|4168.69|4206.79|4168.79|4206.62|4168.62|10
1605263600000|2020-11-13 10:33:20|4206.54|4168.54|4206.16|4168.16|4206.54|4168.54|4205.91|4167.91|10
1605263610000|2020-11-13 10:33:30|4206.23|4168.23|4206.04|4168.04|4206.23|4168.23|4205.98|4167.98|10
1605263620000|2020-11-13 10:33:40|4206.16|4168.16|4206.31|4168.31|4206.32|4168.32|4206.06|4168.06|10
1605263630000|2020-11-13 10:33:50|4206.4|4168.4|4205.69|4167.69|4206.51|4168.51|4205.61|4167.61|10
1605263640000|2020-11-13 10:34:00|4205.89|4167.89|4205.56|4167.56|4205.94|4167.94|4205.33|4167.33|10
1605263650000|2020-11-13 10:34:10|4205.64|4167.64|4205.83|4167.83|4205.83|4167.83|4205.49|4167.49|9
1605263660000|2020-11-13 10:34:20|4205.99|4167.99|4206.51|4168.51|4206.63|4168.63|4205.99|4167.99|10
1605263670000|2020-11-13 10:34:30|4206.65|4168.65|4206.62|4168.62|4206.75|4168.75|4206.55|4168.55|10
1605263680000|2020-11-13 10:34:40|4206.6|4168.6|4206.71|4168.71|4206.76|4168.76|4206.33|4168.33|9
1605263690000|2020-11-13 10:34:50|4206.65|4168.65|4206.84|4168.84|4206.84|4168.84|4206.56|4168.56|9
1605263700000|2020-11-13 10:35:00|4206.65|4168.65|4206.26|4168.26|4206.78|4168.78|4206.16|4168.16|10
1605263710000|2020-11-13 10:35:10|4206.14|4168.14|4205.79|4167.79|4206.14|4168.14|4205.74|4167.74|9
1605263720000|2020-11-13 10:35:20|4205.53|4167.53|4205.17|4167.17|4205.55|4167.55|4205.17|4167.17|10
1605263730000|2020-11-13 10:35:30|4205.15|4167.15|4205.61|4167.61|4205.61|4167.61|4205.13|4167.13|8
1605263740000|2020-11-13 10:35:40|4205.93|4167.93|4206.07|4168.07|4206.11|4168.11|4205.91|4167.91|10
1605263750000|2020-11-13 10:35:50|4206|4168|4206.37|4168.37|4206.37|4168.37|4206|4168|8
1605263760000|2020-11-13 10:36:00|4206.31|4168.31|4205.9|4167.9|4206.31|4168.31|4205.9|4167.9|10
1605263770000|2020-11-13 10:36:10|4205.88|4167.88|4205.82|4167.82|4206|4168|4205.67|4167.67|10
1605263780000|2020-11-13 10:36:20|4205.81|4167.81|4205.66|4167.66|4205.91|4167.91|4205.64|4167.64|10
1605263790000|2020-11-13 10:36:30|4205.74|4167.74|4205.61|4167.61|4205.74|4167.74|4205.48|4167.48|10
1605263800000|2020-11-13 10:36:40|4205.74|4167.74|4205.57|4167.57|4205.74|4167.74|4205.38|4167.38|10
1605263810000|2020-11-13 10:36:50|4205.52|4167.52|4206.13|4168.13|4206.13|4168.13|4205.46|4167.46|10
1605263820000|2020-11-13 10:37:00|4206.31|4168.31|4206.93|4168.93|4206.93|4168.93|4206.22|4168.22|10
1605263830000|2020-11-13 10:37:10|4206.99|4168.99|4206.99|4168.99|4207.2|4169.2|4206.74|4168.74|10
1605263840000|2020-11-13 10:37:20|4206.93|4168.93|4207.03|4169.03|4207.34|4169.34|4206.77|4168.77|10
1605263850000|2020-11-13 10:37:30|4207.15|4169.15|4206.97|4168.97|4207.26|4169.26|4206.97|4168.97|10
1605263860000|2020-11-13 10:37:40|4207.09|4169.09|4207.27|4169.27|4207.3|4169.3|4207.06|4169.06|7
1605263870000|2020-11-13 10:37:50|4207.12|4169.12|4206.82|4168.82|4207.25|4169.25|4206.81|4168.81|10
1605263880000|2020-11-13 10:38:00|4206.73|4168.73|4206.95|4168.95|4207.1|4169.1|4206.73|4168.73|10
1605263890000|2020-11-13 10:38:10|4207.02|4169.02|4207.11|4169.11|4207.47|4169.47|4207.02|4169.02|10
1605263900000|2020-11-13 10:38:20|4207.28|4169.28|4206.79|4168.79|4207.31|4169.31|4206.63|4168.63|10
1605263910000|2020-11-13 10:38:30|4206.57|4168.57|4206.56|4168.56|4206.6|4168.6|4206.39|4168.39|10
1605263920000|2020-11-13 10:38:40|4206.43|4168.43|4206.91|4168.91|4206.91|4168.91|4206.43|4168.43|10
1605263930000|2020-11-13 10:38:50|4206.94|4168.94|4206.98|4168.98|4206.98|4168.98|4206.56|4168.56|9
1605263940000|2020-11-13 10:39:00|4206.97|4168.97|4207.34|4169.34|4207.34|4169.34|4206.97|4168.97|10
1605263950000|2020-11-13 10:39:10|4207.23|4169.23|4207.32|4169.32|4207.48|4169.48|4207.23|4169.23|9
1605263960000|2020-11-13 10:39:20|4207.35|4169.35|4207.46|4169.46|4207.51|4169.51|4207.32|4169.32|10
1605263970000|2020-11-13 10:39:30|4207.6|4169.6|4207.66|4169.66|4207.66|4169.66|4207.6|4169.6|8
1605263980000|2020-11-13 10:39:40|4207.6|4169.6|4207.81|4169.81|4207.84|4169.84|4207.6|4169.6|10
1605263990000|2020-11-13 10:39:50|4207.76|4169.76|4208.48|4170.48|4208.48|4170.48|4207.76|4169.76|9
1605264000000|2020-11-13 10:40:00|4208.54|4170.54|4208.3|4170.3|4208.74|4170.74|4208.27|4170.27|9
1605264010000|2020-11-13 10:40:10|4208.32|4170.32|4208.39|4170.39|4208.39|4170.39|4208.19|4170.19|9
1605264020000|2020-11-13 10:40:20|4208.37|4170.37|4208.56|4170.56|4208.72|4170.72|4208.27|4170.27|10
1605264030000|2020-11-13 10:40:30|4208.57|4170.57|4208.17|4170.17|4208.57|4170.57|4208.13|4170.13|9
1605264040000|2020-11-13 10:40:40|4207.59|4169.59|4207|4169|4207.59|4169.59|4207|4169|10
1605264050000|2020-11-13 10:40:50|4206.64|4168.64|4205|4167|4206.64|4168.64|4205|4167|9
1605264060000|2020-11-13 10:41:00|4204.88|4166.88|4203.8|4165.8|4204.88|4166.88|4203.8|4165.8|9
1605264070000|2020-11-13 10:41:10|4203.76|4165.76|4202.85|4164.85|4203.76|4165.76|4202.85|4164.85|9
1605264080000|2020-11-13 10:41:20|4202.82|4164.82|4202.27|4164.27|4202.82|4164.82|4202.23|4164.23|9
1605264090000|2020-11-13 10:41:30|4202.24|4164.24|4202.85|4164.85|4202.88|4164.88|4202.23|4164.23|10
1605264100000|2020-11-13 10:41:40|4202.71|4164.71|4202.36|4164.36|4202.71|4164.71|4202.32|4164.32|10
1605264110000|2020-11-13 10:41:50|4202.33|4164.33|4202.39|4164.39|4202.39|4164.39|4202.29|4164.29|8
1605264120000|2020-11-13 10:42:00|4202.29|4164.29|4201.25|4163.25|4202.29|4164.29|4201.25|4163.25|9
1605264130000|2020-11-13 10:42:10|4201.3|4163.3|4200.56|4162.56|4201.31|4163.31|4200.56|4162.56|9
1605264140000|2020-11-13 10:42:20|4200.48|4162.48|4200.21|4162.21|4200.48|4162.48|4200.14|4162.14|10
1605264150000|2020-11-13 10:42:30|4200.26|4162.26|4200.03|4162.03|4200.31|4162.31|4200.03|4162.03|9
1605264160000|2020-11-13 10:42:40|4200.24|4162.24|4200.67|4162.67|4200.71|4162.71|4200.24|4162.24|9
1605264170000|2020-11-13 10:42:50|4200.65|4162.65|4200.87|4162.87|4200.89|4162.89|4200.65|4162.65|10
1605264180000|2020-11-13 10:43:00|4200.89|4162.89|4201.07|4163.07|4201.09|4163.09|4200.89|4162.89|8
1605264190000|2020-11-13 10:43:10|4201.04|4163.04|4200.98|4162.98|4201.04|4163.04|4200.95|4162.95|10
1605264200000|2020-11-13 10:43:20|4200.96|4162.96|4200.9|4162.9|4200.96|4162.96|4200.79|4162.79|8
1605264210000|2020-11-13 10:43:30|4200.91|4162.91|4200.02|4162.02|4200.91|4162.91|4200.02|4162.02|9
1605264220000|2020-11-13 10:43:40|4199.88|4161.88|4199.43|4161.43|4200|4162|4199.43|4161.43|10
1605264230000|2020-11-13 10:43:50|4199.4|4161.4|4199.15|4161.15|4199.43|4161.43|4199.15|4161.15|9
1605264240000|2020-11-13 10:44:00|4199.12|4161.12|4199.03|4161.03|4199.16|4161.16|4199.03|4161.03|8
1605264250000|2020-11-13 10:44:10|4198.99|4160.99|4196|4158|4198.99|4160.99|4196|4158|10
1605264260000|2020-11-13 10:44:20|4195.89|4157.89|4195.47|4157.47|4195.89|4157.89|4195.3|4157.3|10
1605264270000|2020-11-13 10:44:30|4194.33|4156.33|4192.35|4154.35|4194.33|4156.33|4192.09|4154.09|10
1605264280000|2020-11-13 10:44:40|4191.98|4153.98|4192.29|4154.29|4192.36|4154.36|4191.9|4153.9|10
1605264290000|2020-11-13 10:44:50|4192.21|4154.21|4191.99|4153.99|4192.21|4154.21|4191.71|4153.71|10
1605264300000|2020-11-13 10:45:00|4192.02|4154.02|4192.37|4154.37|4192.39|4154.39|4191.99|4153.99|10
1605264310000|2020-11-13 10:45:10|4192.39|4154.39|4193.14|4155.14|4193.21|4155.21|4192.39|4154.39|10
1605264320000|2020-11-13 10:45:20|4193.24|4155.24|4193.41|4155.41|4193.41|4155.41|4193.07|4155.07|10
1605264330000|2020-11-13 10:45:30|4193.51|4155.51|4194.01|4156.01|4194.03|4156.03|4193.51|4155.51|9
1605264340000|2020-11-13 10:45:40|4194.45|4156.45|4195|4157|4195|4157|4194.45|4156.45|10
1605264350000|2020-11-13 10:45:50|4195.05|4157.05|4195.36|4157.36|4195.36|4157.36|4194.98|4156.98|9
1605264360000|2020-11-13 10:46:00|4195.35|4157.35|4196.04|4158.04|4196.23|4158.23|4195.35|4157.35|8
1605264370000|2020-11-13 10:46:10|4196|4158|4195.87|4157.87|4196.01|4158.01|4195.7|4157.7|10
1605264380000|2020-11-13 10:46:20|4195.84|4157.84|4195.24|4157.24|4195.84|4157.84|4195.24|4157.24|10
1605264390000|2020-11-13 10:46:30|4195.3|4157.3|4195.15|4157.15|4195.67|4157.67|4195.15|4157.15|10
1605264400000|2020-11-13 10:46:40|4195.12|4157.12|4194.62|4156.62|4195.27|4157.27|4194.62|4156.62|10
1605264410000|2020-11-13 10:46:50|4194.31|4156.31|4194.05|4156.05|4194.41|4156.41|4194.05|4156.05|8
1605264420000|2020-11-13 10:47:00|4194.09|4156.09|4193.8|4155.8|4194.14|4156.14|4193.8|4155.8|10
1605264430000|2020-11-13 10:47:10|4193.53|4155.53|4193.07|4155.07|4193.67|4155.67|4193.07|4155.07|10
1605264440000|2020-11-13 10:47:20|4192.9|4154.9|4192.06|4154.06|4192.9|4154.9|4192.05|4154.05|9
1605264450000|2020-11-13 10:47:30|4191.87|4153.87|4191.09|4153.09|4191.91|4153.91|4191.06|4153.06|10
1605264460000|2020-11-13 10:47:40|4190.71|4152.71|4190.33|4152.33|4190.81|4152.81|4190.33|4152.33|10
1605264470000|2020-11-13 10:47:50|4190.31|4152.31|4189.88|4151.88|4190.31|4152.31|4189.88|4151.88|10
1605264480000|2020-11-13 10:48:00|4189.75|4151.75|4189.56|4151.56|4189.78|4151.78|4189.55|4151.55|9
1605264490000|2020-11-13 10:48:10|4189.59|4151.59|4188.88|4150.88|4189.6|4151.6|4188.88|4150.88|10
1605264500000|2020-11-13 10:48:20|4188.66|4150.66|4187.16|4149.16|4188.66|4150.66|4187.16|4149.16|10
1605264510000|2020-11-13 10:48:30|4186.77|4148.77|4185.34|4147.34|4186.77|4148.77|4185.3|4147.3|10
1605264520000|2020-11-13 10:48:40|4185.19|4147.19|4185.92|4147.92|4185.98|4147.98|4185.12|4147.12|10
1605264530000|2020-11-13 10:48:50|4186.33|4148.33|4187.27|4149.27|4187.27|4149.27|4186.33|4148.33|10
1605264540000|2020-11-13 10:49:00|4187.35|4149.35|4188.53|4150.53|4188.53|4150.53|4187.35|4149.35|9
1605264550000|2020-11-13 10:49:10|4188.74|4150.74|4190.13|4152.13|4190.13|4152.13|4188.74|4150.74|10
1605264560000|2020-11-13 10:49:20|4190.16|4152.16|4190.8|4152.8|4190.8|4152.8|4190.05|4152.05|8
1605264570000|2020-11-13 10:49:30|4190.9|4152.9|4191.38|4153.38|4191.38|4153.38|4190.79|4152.79|10
1605264580000|2020-11-13 10:49:40|4191.44|4153.44|4192.26|4154.26|4192.26|4154.26|4191.44|4153.44|10
1605264590000|2020-11-13 10:49:50|4192.55|4154.55|4193.44|4155.44|4193.44|4155.44|4192.55|4154.55|10
1605264600000|2020-11-13 10:50:00|4193.37|4155.37|4193.74|4155.74|4193.74|4155.74|4193.24|4155.24|10
1605264610000|2020-11-13 10:50:10|4193.8|4155.8|4194.78|4156.78|4194.78|4156.78|4193.8|4155.8|9
1605264620000|2020-11-13 10:50:20|4195.18|4157.18|4196.56|4158.56|4196.56|4158.56|4195.17|4157.17|10
1605264630000|2020-11-13 10:50:30|4196.9|4158.9|4197.53|4159.53|4197.53|4159.53|4196.86|4158.86|10
1605264640000|2020-11-13 10:50:40|4197.54|4159.54|4198.15|4160.15|4198.16|4160.16|4197.54|4159.54|10
1605264650000|2020-11-13 10:50:50|4198.09|4160.09|4198.69|4160.69|4198.69|4160.69|4198.09|4160.09|10
1605264660000|2020-11-13 10:51:00|4198.83|4160.83|4199.28|4161.28|4199.37|4161.37|4198.82|4160.82|8
1605264670000|2020-11-13 10:51:10|4199.2|4161.2|4198.49|4160.49|4199.4|4161.4|4198.49|4160.49|10
1605264680000|2020-11-13 10:51:20|4198.23|4160.23|4197.74|4159.74|4198.23|4160.23|4197.69|4159.69|9
1605264690000|2020-11-13 10:51:30|4197.66|4159.66|4197.81|4159.81|4197.85|4159.85|4197.55|4159.55|9
1605264700000|2020-11-13 10:51:40|4197.91|4159.91|4198.01|4160.01|4198.15|4160.15|4197.73|4159.73|8
1605264710000|2020-11-13 10:51:50|4198.02|4160.02|4198.33|4160.33|4198.46|4160.46|4198.02|4160.02|9
1605264720000|2020-11-13 10:52:00|4198.28|4160.28|4198.6|4160.6|4198.64|4160.64|4198.28|4160.28|8
1605264730000|2020-11-13 10:52:10|4198.59|4160.59|4198.66|4160.66|4198.73|4160.73|4198.59|4160.59|10
1605264740000|2020-11-13 10:52:20|4198.72|4160.72|4198.55|4160.55|4198.72|4160.72|4198.47|4160.47|9
1605264750000|2020-11-13 10:52:30|4198.48|4160.48|4199|4161|4199.01|4161.01|4198.47|4160.47|9
1605264760000|2020-11-13 10:52:40|4198.98|4160.98|4200.21|4162.21|4200.21|4162.21|4198.98|4160.98|10
1605264770000|2020-11-13 10:52:50|4200.29|4162.29|4200.78|4162.78|4200.82|4162.82|4200.29|4162.29|10
1605264780000|2020-11-13 10:53:00|4200.88|4162.88|4201.48|4163.48|4201.96|4163.96|4200.88|4162.88|10
1605264790000|2020-11-13 10:53:10|4201.69|4163.69|4201.34|4163.34|4201.69|4163.69|4201.34|4163.34|9
1605264800000|2020-11-13 10:53:20|4201.03|4163.03|4200.75|4162.75|4201.03|4163.03|4200.72|4162.72|10
1605264810000|2020-11-13 10:53:30|4200.76|4162.76|4200.96|4162.96|4200.96|4162.96|4200.73|4162.73|8
1605264820000|2020-11-13 10:53:40|4200.78|4162.78|4201.13|4163.13|4201.13|4163.13|4200.61|4162.61|10
1605264830000|2020-11-13 10:53:50|4201.19|4163.19|4201.45|4163.45|4201.48|4163.48|4201.19|4163.19|10
1605264840000|2020-11-13 10:54:00|4201.44|4163.44|4201.47|4163.47|4201.55|4163.55|4201.31|4163.31|9
1605264850000|2020-11-13 10:54:10|4201.5|4163.5|4201.5|4163.5|4201.5|4163.5|4201.27|4163.27|9
1605264860000|2020-11-13 10:54:20|4201.61|4163.61|4201.64|4163.64|4201.65|4163.65|4201.57|4163.57|9
1605264870000|2020-11-13 10:54:30|4201.57|4163.57|4201.16|4163.16|4201.57|4163.57|4201.16|4163.16|10
1605264880000|2020-11-13 10:54:40|4201.19|4163.19|4201.43|4163.43|4201.46|4163.46|4201.15|4163.15|9
1605264890000|2020-11-13 10:54:50|4201.42|4163.42|4201.3|4163.3|4201.55|4163.55|4201.3|4163.3|9
1605264900000|2020-11-13 10:55:00|4201.18|4163.18|4200.51|4162.51|4201.18|4163.18|4200.51|4162.51|10
1605264910000|2020-11-13 10:55:10|4200.48|4162.48|4200.89|4162.89|4200.89|4162.89|4200.48|4162.48|10
1605264920000|2020-11-13 10:55:20|4201.29|4163.29|4202.5|4164.5|4202.5|4164.5|4201.29|4163.29|10
1605264930000|2020-11-13 10:55:30|4202.55|4164.55|4202.26|4164.26|4202.65|4164.65|4202.26|4164.26|10
1605264940000|2020-11-13 10:55:40|4202.03|4164.03|4201.41|4163.41|4202.03|4164.03|4201.36|4163.36|10
1605264950000|2020-11-13 10:55:50|4201.49|4163.49|4201.71|4163.71|4201.71|4163.71|4201.44|4163.44|9
1605264960000|2020-11-13 10:56:00|4201.92|4163.92|4201.57|4163.57|4202.28|4164.28|4201.57|4163.57|10
1605264970000|2020-11-13 10:56:10|4201.51|4163.51|4201.25|4163.25|4201.51|4163.51|4201.25|4163.25|9
1605264980000|2020-11-13 10:56:20|4201.24|4163.24|4201.55|4163.55|4201.69|4163.69|4201.24|4163.24|9
1605264990000|2020-11-13 10:56:30|4201.62|4163.62|4201.77|4163.77|4201.83|4163.83|4201.62|4163.62|9
1605265000000|2020-11-13 10:56:40|4201.68|4163.68|4201.81|4163.81|4201.81|4163.81|4201.65|4163.65|9
1605265010000|2020-11-13 10:56:50|4201.85|4163.85|4201.9|4163.9|4201.94|4163.94|4201.85|4163.85|9
1605265020000|2020-11-13 10:57:00|4201.95|4163.95|4202.01|4164.01|4202.01|4164.01|4201.91|4163.91|9
1605265030000|2020-11-13 10:57:10|4201.94|4163.94|4201.22|4163.22|4201.94|4163.94|4201.22|4163.22|10
1605265040000|2020-11-13 10:57:20|4200.9|4162.9|4200.68|4162.68|4200.96|4162.96|4200.68|4162.68|10
1605265050000|2020-11-13 10:57:30|4200.62|4162.62|4200.17|4162.17|4200.62|4162.62|4200.11|4162.11|10
1605265060000|2020-11-13 10:57:40|4199.94|4161.94|4199.09|4161.09|4199.94|4161.94|4199.09|4161.09|9
1605265070000|2020-11-13 10:57:50|4199.14|4161.14|4199.01|4161.01|4199.19|4161.19|4199.01|4161.01|8
1605265080000|2020-11-13 10:58:00|4199.02|4161.02|4198.63|4160.63|4199.05|4161.05|4198.57|4160.57|8
1605265090000|2020-11-13 10:58:10|4198.5|4160.5|4198.69|4160.69|4198.76|4160.76|4198.5|4160.5|10
1605265100000|2020-11-13 10:58:20|4198.75|4160.75|4198.52|4160.52|4198.75|4160.75|4198.44|4160.44|10
1605265110000|2020-11-13 10:58:30|4198.57|4160.57|4198.95|4160.95|4198.98|4160.98|4198.57|4160.57|9
1605265120000|2020-11-13 10:58:40|4198.96|4160.96|4199.73|4161.73|4199.73|4161.73|4198.96|4160.96|10
1605265130000|2020-11-13 10:58:50|4199.77|4161.77|4200.54|4162.54|4200.54|4162.54|4199.77|4161.77|9
1605265140000|2020-11-13 10:59:00|4200.68|4162.68|4200.01|4162.01|4200.82|4162.82|4200.01|4162.01|9
1605265150000|2020-11-13 10:59:10|4199.61|4161.61|4198.9|4160.9|4199.61|4161.61|4198.9|4160.9|9
1605265160000|2020-11-13 10:59:20|4198.73|4160.73|4198.26|4160.26|4198.73|4160.73|4198.26|4160.26|10
1605265170000|2020-11-13 10:59:30|4198.42|4160.42|4198.17|4160.17|4198.51|4160.51|4198.17|4160.17|8
1605265180000|2020-11-13 10:59:40|4198.13|4160.13|4197.58|4159.58|4198.13|4160.13|4197.58|4159.58|10
1605265190000|2020-11-13 10:59:50|4197.51|4159.51|4196.94|4158.94|4197.51|4159.51|4196.94|4158.94|10
1605265200000|2020-11-13 11:00:00|4196.91|4158.91|4196.85|4158.85|4197.04|4159.04|4196.85|4158.85|10
1605265210000|2020-11-13 11:00:10|4196.87|4158.87|4196.24|4158.24|4196.92|4158.92|4196.24|4158.24|10
1605265220000|2020-11-13 11:00:20|4196|4158|4195.73|4157.73|4196|4158|4195.62|4157.62|10
1605265230000|2020-11-13 11:00:30|4195.77|4157.77|4196.52|4158.52|4196.54|4158.54|4195.68|4157.68|9
1605265240000|2020-11-13 11:00:40|4196.77|4158.77|4196.98|4158.98|4197.16|4159.16|4196.76|4158.76|10
1605265250000|2020-11-13 11:00:50|4196.93|4158.93|4196.08|4158.08|4197.03|4159.03|4196.08|4158.08|10
1605265260000|2020-11-13 11:01:00|4196.37|4158.37|4196.34|4158.34|4196.55|4158.55|4196.32|4158.32|8
1605265270000|2020-11-13 11:01:10|4196.35|4158.35|4196.12|4158.12|4196.35|4158.35|4196.12|4158.12|10
1605265280000|2020-11-13 11:01:20|4196.01|4158.01|4195.03|4157.03|4196.01|4158.01|4195.03|4157.03|9
1605265290000|2020-11-13 11:01:30|4195.1|4157.1|4194.85|4156.85|4195.1|4157.1|4194.69|4156.69|9
1605265300000|2020-11-13 11:01:40|4194.84|4156.84|4194.91|4156.91|4194.91|4156.91|4194.56|4156.56|8
1605265310000|2020-11-13 11:01:50|4194.86|4156.86|4195.24|4157.24|4195.25|4157.25|4194.86|4156.86|10
1605265320000|2020-11-13 11:02:00|4195.31|4157.31|4195.4|4157.4|4195.49|4157.49|4195.3|4157.3|10
1605265330000|2020-11-13 11:02:10|4195.48|4157.48|4195.77|4157.77|4195.77|4157.77|4195.42|4157.42|10
1605265340000|2020-11-13 11:02:20|4196.03|4158.03|4196.73|4158.73|4196.73|4158.73|4196.03|4158.03|10
1605265350000|2020-11-13 11:02:30|4196.76|4158.76|4196.62|4158.62|4196.78|4158.78|4196.62|4158.62|9
1605265360000|2020-11-13 11:02:40|4196.68|4158.68|4197.73|4159.73|4197.73|4159.73|4196.68|4158.68|10
1605265370000|2020-11-13 11:02:50|4197.75|4159.75|4198.06|4160.06|4198.16|4160.16|4197.75|4159.75|8
1605265380000|2020-11-13 11:03:00|4198.08|4160.08|4198.55|4160.55|4198.59|4160.59|4198.08|4160.08|10
1605265390000|2020-11-13 11:03:10|4198.66|4160.66|4198.9|4160.9|4198.9|4160.9|4198.66|4160.66|10
1605265400000|2020-11-13 11:03:20|4198.76|4160.76|4199.24|4161.24|4199.24|4161.24|4198.76|4160.76|10
1605265410000|2020-11-13 11:03:30|4199.32|4161.32|4197.24|4159.24|4199.36|4161.36|4197.24|4159.24|10
1605265420000|2020-11-13 11:03:40|4197.09|4159.09|4195.24|4157.24|4197.09|4159.09|4195.24|4157.24|10
1605265430000|2020-11-13 11:03:50|4194.9|4156.9|4193.34|4155.34|4194.9|4156.9|4193.34|4155.34|10
1605265440000|2020-11-13 11:04:00|4193.36|4155.36|4190.66|4152.66|4193.36|4155.36|4190.66|4152.66|10
1605265450000|2020-11-13 11:04:10|4190.31|4152.31|4188.11|4150.11|4190.31|4152.31|4188.11|4150.11|10
1605265460000|2020-11-13 11:04:20|4188.45|4150.45|4188.22|4150.22|4188.69|4150.69|4188.22|4150.22|10
1605265470000|2020-11-13 11:04:30|4188.27|4150.27|4188.55|4150.55|4188.55|4150.55|4188.27|4150.27|9
1605265480000|2020-11-13 11:04:40|4188.47|4150.47|4189.25|4151.25|4189.25|4151.25|4188.47|4150.47|10
1605265490000|2020-11-13 11:04:50|4189.32|4151.32|4188.71|4150.71|4189.32|4151.32|4188.71|4150.71|8
1605265500000|2020-11-13 11:05:00|4188.68|4150.68|4188.3|4150.3|4188.68|4150.68|4187.69|4149.69|9
1605265510000|2020-11-13 11:05:10|4188.05|4150.05|4185.65|4147.65|4188.32|4150.32|4185.65|4147.65|10
1605265520000|2020-11-13 11:05:20|4184.91|4146.91|4185.6|4147.6|4185.6|4147.6|4184.73|4146.73|10
1605265530000|2020-11-13 11:05:30|4185.71|4147.71|4186.35|4148.35|4186.54|4148.54|4185.71|4147.71|10
1605265540000|2020-11-13 11:05:40|4186.36|4148.36|4186.22|4148.22|4186.36|4148.36|4186.18|4148.18|7
1605265550000|2020-11-13 11:05:50|4186.1|4148.1|4184.02|4146.02|4186.1|4148.1|4184.02|4146.02|9
1605265560000|2020-11-13 11:06:00|4183.61|4145.61|4182.41|4144.41|4183.61|4145.61|4182.37|4144.37|10
1605265570000|2020-11-13 11:06:10|4182.94|4144.94|4182.99|4144.99|4182.99|4144.99|4182.52|4144.52|10
1605265580000|2020-11-13 11:06:20|4183.08|4145.08|4183.7|4145.7|4183.7|4145.7|4183.08|4145.08|9
1605265590000|2020-11-13 11:06:30|4183.61|4145.61|4183.85|4145.85|4183.85|4145.85|4183.48|4145.48|9
1605265600000|2020-11-13 11:06:40|4183.82|4145.82|4182.94|4144.94|4183.82|4145.82|4182.94|4144.94|10
1605265610000|2020-11-13 11:06:50|4182.7|4144.7|4181.94|4143.94|4182.72|4144.72|4181.94|4143.94|10
1605265620000|2020-11-13 11:07:00|4181.95|4143.95|4181.83|4143.83|4182|4144|4181.56|4143.56|10
1605265630000|2020-11-13 11:07:10|4181.79|4143.79|4180.47|4142.47|4181.79|4143.79|4180.47|4142.47|9
1605265640000|2020-11-13 11:07:20|4180.33|4142.33|4179.99|4141.99|4180.33|4142.33|4179.64|4141.64|10
1605265650000|2020-11-13 11:07:30|4180.28|4142.28|4180.74|4142.74|4180.74|4142.74|4179.85|4141.85|10
1605265660000|2020-11-13 11:07:40|4181.45|4143.45|4182.21|4144.21|4182.47|4144.47|4181.45|4143.45|10
1605265670000|2020-11-13 11:07:50|4182.53|4144.53|4183.88|4145.88|4184.02|4146.02|4182.53|4144.53|9
1605265680000|2020-11-13 11:08:00|4184.09|4146.09|4185.1|4147.1|4185.15|4147.15|4184.09|4146.09|9
1605265690000|2020-11-13 11:08:10|4185.18|4147.18|4184.53|4146.53|4185.18|4147.18|4184.53|4146.53|9
1605265700000|2020-11-13 11:08:20|4184.52|4146.52|4184.07|4146.07|4184.52|4146.52|4183.92|4145.92|9
1605265710000|2020-11-13 11:08:30|4183.95|4145.95|4184.78|4146.78|4184.78|4146.78|4183.95|4145.95|10
1605265720000|2020-11-13 11:08:40|4184.88|4146.88|4185.64|4147.64|4185.64|4147.64|4184.88|4146.88|10
1605265730000|2020-11-13 11:08:50|4185.6|4147.6|4185.44|4147.44|4185.6|4147.6|4185.38|4147.38|9
1605265740000|2020-11-13 11:09:00|4185.29|4147.29|4185.55|4147.55|4185.65|4147.65|4185.17|4147.17|10
1605265750000|2020-11-13 11:09:10|4185.66|4147.66|4186|4148|4186.04|4148.04|4185.66|4147.66|10
1605265760000|2020-11-13 11:09:20|4185.8|4147.8|4185.13|4147.13|4185.8|4147.8|4185.11|4147.11|10
1605265770000|2020-11-13 11:09:30|4185.12|4147.12|4185.04|4147.04|4185.12|4147.12|4184.69|4146.69|9
1605265780000|2020-11-13 11:09:40|4184.78|4146.78|4184.76|4146.76|4184.85|4146.85|4184.66|4146.66|9
1605265790000|2020-11-13 11:09:50|4184.82|4146.82|4183.83|4145.83|4184.82|4146.82|4183.83|4145.83|10
1605265800000|2020-11-13 11:10:00|4183.81|4145.81|4183.17|4145.17|4183.81|4145.81|4183.17|4145.17|10
1605265810000|2020-11-13 11:10:10|4183.23|4145.23|4182.04|4144.04|4183.29|4145.29|4182.04|4144.04|10
1605265820000|2020-11-13 11:10:20|4181.71|4143.71|4180.81|4142.81|4181.71|4143.71|4180.81|4142.81|10
1605265830000|2020-11-13 11:10:30|4180.56|4142.56|4179.48|4141.48|4180.56|4142.56|4179.48|4141.48|10
1605265840000|2020-11-13 11:10:40|4179.37|4141.37|4177.46|4139.46|4179.37|4141.37|4177.46|4139.46|10
1605265850000|2020-11-13 11:10:50|4177.37|4139.37|4176.6|4138.6|4177.47|4139.47|4176.6|4138.6|10
1605265860000|2020-11-13 11:11:00|4176.45|4138.45|4178.83|4140.83|4178.83|4140.83|4176.45|4138.45|10
1605265870000|2020-11-13 11:11:10|4179.04|4141.04|4181.77|4143.77|4181.77|4143.77|4179.04|4141.04|10
1605265880000|2020-11-13 11:11:20|4182.02|4144.02|4182.32|4144.32|4182.32|4144.32|4182.02|4144.02|10
1605265890000|2020-11-13 11:11:30|4182.43|4144.43|4182.17|4144.17|4182.63|4144.63|4182.16|4144.16|10
1605265900000|2020-11-13 11:11:40|4182.2|4144.2|4182.04|4144.04|4182.4|4144.4|4181.93|4143.93|10
1605265910000|2020-11-13 11:11:50|4182|4144|4181.28|4143.28|4182|4144|4181.28|4143.28|10
1605265920000|2020-11-13 11:12:00|4181.4|4143.4|4182.33|4144.33|4182.38|4144.38|4181.4|4143.4|9
1605265930000|2020-11-13 11:12:10|4182.48|4144.48|4182.69|4144.69|4182.81|4144.81|4182.48|4144.48|9
1605265940000|2020-11-13 11:12:20|4182.76|4144.76|4182.62|4144.62|4182.8|4144.8|4182.62|4144.62|9
1605265950000|2020-11-13 11:12:30|4182.69|4144.69|4182.62|4144.62|4182.69|4144.69|4182.52|4144.52|10
1605265960000|2020-11-13 11:12:40|4182.65|4144.65|4183.09|4145.09|4183.11|4145.11|4182.65|4144.65|10
1605265970000|2020-11-13 11:12:50|4183.11|4145.11|4183.98|4145.98|4184.05|4146.05|4183.11|4145.11|10
1605265980000|2020-11-13 11:13:00|4183.99|4145.99|4184.56|4146.56|4184.56|4146.56|4183.99|4145.99|10
1605265990000|2020-11-13 11:13:10|4184.66|4146.66|4185.25|4147.25|4185.33|4147.33|4184.66|4146.66|10
1605266000000|2020-11-13 11:13:20|4185.36|4147.36|4185.79|4147.79|4185.79|4147.79|4185.36|4147.36|10
1605266010000|2020-11-13 11:13:30|4185.7|4147.7|4185.52|4147.52|4185.81|4147.81|4185.47|4147.47|9
1605266020000|2020-11-13 11:13:40|4185.57|4147.57|4185.48|4147.48|4185.85|4147.85|4185.48|4147.48|10
1605266030000|2020-11-13 11:13:50|4185.5|4147.5|4185.32|4147.32|4185.53|4147.53|4185.32|4147.32|9
1605266040000|2020-11-13 11:14:00|4185.4|4147.4|4185.01|4147.01|4185.4|4147.4|4184.98|4146.98|8
1605266050000|2020-11-13 11:14:10|4184.98|4146.98|4184.46|4146.46|4184.98|4146.98|4184.46|4146.46|10
1605266060000|2020-11-13 11:14:20|4184.32|4146.32|4184.07|4146.07|4184.36|4146.36|4184.07|4146.07|8
1605266070000|2020-11-13 11:14:30|4184.05|4146.05|4183.23|4145.23|4184.05|4146.05|4183.23|4145.23|10
1605266080000|2020-11-13 11:14:40|4183.25|4145.25|4183.54|4145.54|4183.69|4145.69|4183.25|4145.25|9
1605266090000|2020-11-13 11:14:50|4183.61|4145.61|4184.03|4146.03|4184.09|4146.09|4183.56|4145.56|9
1605266100000|2020-11-13 11:15:00|4184.11|4146.11|4184.84|4146.84|4184.95|4146.95|4184.11|4146.11|10
1605266110000|2020-11-13 11:15:10|4184.93|4146.93|4184.83|4146.83|4185|4147|4184.5|4146.5|10
1605266120000|2020-11-13 11:15:20|4184.87|4146.87|4184.91|4146.91|4185.11|4147.11|4184.85|4146.85|10
1605266130000|2020-11-13 11:15:30|4184.92|4146.92|4184.33|4146.33|4184.92|4146.92|4184.33|4146.33|10
1605266140000|2020-11-13 11:15:40|4184.37|4146.37|4183.57|4145.57|4184.37|4146.37|4183.57|4145.57|10
1605266150000|2020-11-13 11:15:50|4183.6|4145.6|4182.88|4144.88|4183.79|4145.79|4182.88|4144.88|10
1605266160000|2020-11-13 11:16:00|4182.72|4144.72|4182.41|4144.41|4182.83|4144.83|4182.37|4144.37|10
1605266170000|2020-11-13 11:16:10|4182.31|4144.31|4181.45|4143.45|4182.33|4144.33|4181.45|4143.45|9
1605266180000|2020-11-13 11:16:20|4181.34|4143.34|4180.92|4142.92|4181.34|4143.34|4180.86|4142.86|9
1605266190000|2020-11-13 11:16:30|4180.91|4142.91|4180.74|4142.74|4181.31|4143.31|4180.74|4142.74|10
1605266200000|2020-11-13 11:16:40|4180.81|4142.81|4180.43|4142.43|4180.84|4142.84|4180.4|4142.4|10
1605266210000|2020-11-13 11:16:50|4180.41|4142.41|4180.08|4142.08|4180.5|4142.5|4180.04|4142.04|10
1605266220000|2020-11-13 11:17:00|4180|4142|4179.01|4141.01|4180|4142|4179.01|4141.01|10
1605266230000|2020-11-13 11:17:10|4178.9|4140.9|4178.25|4140.25|4178.9|4140.9|4178.25|4140.25|9
1605266240000|2020-11-13 11:17:20|4178.18|4140.18|4177.25|4139.25|4178.18|4140.18|4177.23|4139.23|10
1605266250000|2020-11-13 11:17:30|4177.21|4139.21|4176.63|4138.63|4177.26|4139.26|4176.52|4138.52|10
1605266260000|2020-11-13 11:17:40|4176.47|4138.47|4174.93|4136.93|4176.47|4138.47|4174.88|4136.88|10
1605266270000|2020-11-13 11:17:50|4175.43|4137.43|4174.6|4136.6|4175.43|4137.43|4174.6|4136.6|10
1605266280000|2020-11-13 11:18:00|4175.03|4137.03|4175.19|4137.19|4175.34|4137.34|4174.91|4136.91|9
1605266290000|2020-11-13 11:18:10|4175.18|4137.18|4175.75|4137.75|4175.75|4137.75|4175.15|4137.15|9
1605266300000|2020-11-13 11:18:20|4175.88|4137.88|4176.09|4138.09|4176.09|4138.09|4175.75|4137.75|9
1605266310000|2020-11-13 11:18:30|4176.18|4138.18|4175.28|4137.28|4176.18|4138.18|4175.28|4137.28|9
1605266320000|2020-11-13 11:18:40|4175.17|4137.17|4174.18|4136.18|4175.17|4137.17|4174.18|4136.18|10
1605266330000|2020-11-13 11:18:50|4174.25|4136.25|4175.39|4137.39|4175.44|4137.44|4174.25|4136.25|10
1605266340000|2020-11-13 11:19:00|4175.17|4137.17|4175.53|4137.53|4175.66|4137.66|4175.17|4137.17|8
1605266350000|2020-11-13 11:19:10|4175.75|4137.75|4176.54|4138.54|4176.54|4138.54|4175.62|4137.62|10
1605266360000|2020-11-13 11:19:20|4176.6|4138.6|4177.53|4139.53|4177.53|4139.53|4176.45|4138.45|9
1605266370000|2020-11-13 11:19:30|4177.55|4139.55|4179.33|4141.33|4179.33|4141.33|4177.55|4139.55|10
1605266380000|2020-11-13 11:19:40|4179.26|4141.26|4180.7|4142.7|4180.7|4142.7|4179.26|4141.26|10
1605266390000|2020-11-13 11:19:50|4180.8|4142.8|4181.6|4143.6|4181.6|4143.6|4180.8|4142.8|9
1605266400000|2020-11-13 11:20:00|4181.8|4143.8|4183.25|4145.25|4183.36|4145.36|4181.8|4143.8|10
1605266410000|2020-11-13 11:20:10|4183.52|4145.52|4183.6|4145.6|4183.79|4145.79|4183.36|4145.36|9
1605266420000|2020-11-13 11:20:20|4183.55|4145.55|4182.86|4144.86|4183.55|4145.55|4182.86|4144.86|8
1605266430000|2020-11-13 11:20:30|4182.61|4144.61|4182.35|4144.35|4182.61|4144.61|4182.15|4144.15|9
1605266440000|2020-11-13 11:20:40|4182.44|4144.44|4183.13|4145.13|4183.13|4145.13|4182.43|4144.43|9
1605266450000|2020-11-13 11:20:50|4183.27|4145.27|4183.36|4145.36|4183.47|4145.47|4183.17|4145.17|10
1605266460000|2020-11-13 11:21:00|4183.39|4145.39|4184.15|4146.15|4184.15|4146.15|4183.38|4145.38|9
1605266470000|2020-11-13 11:21:10|4184.25|4146.25|4184.28|4146.28|4184.31|4146.31|4184.08|4146.08|10
1605266480000|2020-11-13 11:21:20|4184.21|4146.21|4183.89|4145.89|4184.37|4146.37|4183.89|4145.89|10
1605266490000|2020-11-13 11:21:30|4183.91|4145.91|4183.88|4145.88|4183.92|4145.92|4183.78|4145.78|10
1605266500000|2020-11-13 11:21:40|4183.82|4145.82|4183.91|4145.91|4183.91|4145.91|4183.76|4145.76|9
1605266510000|2020-11-13 11:21:50|4183.86|4145.86|4183.84|4145.84|4183.86|4145.86|4183.69|4145.69|9
1605266520000|2020-11-13 11:22:00|4183.64|4145.64|4183.88|4145.88|4183.9|4145.9|4183.47|4145.47|10
1605266530000|2020-11-13 11:22:10|4183.92|4145.92|4183.8|4145.8|4183.92|4145.92|4183.71|4145.71|10
1605266540000|2020-11-13 11:22:20|4183.82|4145.82|4183.7|4145.7|4184.02|4146.02|4183.7|4145.7|8
1605266550000|2020-11-13 11:22:30|4183.67|4145.67|4183.53|4145.53|4183.67|4145.67|4183.48|4145.48|9
1605266560000|2020-11-13 11:22:40|4183.6|4145.6|4184.2|4146.2|4184.2|4146.2|4183.6|4145.6|10
1605266570000|2020-11-13 11:22:50|4184.06|4146.06|4184.12|4146.12|4184.21|4146.21|4184.03|4146.03|10
1605266580000|2020-11-13 11:23:00|4184.07|4146.07|4184.01|4146.01|4184.18|4146.18|4183.93|4145.93|10
1605266590000|2020-11-13 11:23:10|4184.03|4146.03|4184.08|4146.08|4184.08|4146.08|4183.72|4145.72|10
1605266600000|2020-11-13 11:23:20|4184.06|4146.06|4184.11|4146.11|4184.11|4146.11|4183.97|4145.97|8
1605266610000|2020-11-13 11:23:30|4184.16|4146.16|4183.68|4145.68|4184.16|4146.16|4183.63|4145.63|8
1605266620000|2020-11-13 11:23:40|4183.71|4145.71|4182.73|4144.73|4183.71|4145.71|4182.73|4144.73|10
1605266630000|2020-11-13 11:23:50|4182.52|4144.52|4182.19|4144.19|4182.52|4144.52|4182.17|4144.17|10
1605266640000|2020-11-13 11:24:00|4182.26|4144.26|4181.93|4143.93|4182.28|4144.28|4181.87|4143.87|9
1605266650000|2020-11-13 11:24:10|4181.86|4143.86|4181.46|4143.46|4181.86|4143.86|4181.46|4143.46|10
1605266660000|2020-11-13 11:24:20|4181.39|4143.39|4180.06|4142.06|4181.48|4143.48|4179.81|4141.81|10
1605266670000|2020-11-13 11:24:30|4179.91|4141.91|4179.91|4141.91|4180.2|4142.2|4179.91|4141.91|10
1605266680000|2020-11-13 11:24:40|4180.01|4142.01|4180.23|4142.23|4180.27|4142.27|4180.01|4142.01|9
1605266690000|2020-11-13 11:24:50|4180.24|4142.24|4180.15|4142.15|4180.24|4142.24|4179.71|4141.71|10
1605266700000|2020-11-13 11:25:00|4180.22|4142.22|4180.95|4142.95|4180.96|4142.96|4180.22|4142.22|9
1605266710000|2020-11-13 11:25:10|4181.01|4143.01|4182.18|4144.18|4182.18|4144.18|4181.01|4143.01|9
1605266720000|2020-11-13 11:25:20|4182.29|4144.29|4182.98|4144.98|4182.98|4144.98|4182.29|4144.29|10
1605266730000|2020-11-13 11:25:30|4182.84|4144.84|4183.27|4145.27|4183.27|4145.27|4182.75|4144.75|10
1605266740000|2020-11-13 11:25:40|4183.17|4145.17|4184.2|4146.2|4184.29|4146.29|4183.17|4145.17|9
1605266750000|2020-11-13 11:25:50|4184.27|4146.27|4184.88|4146.88|4184.88|4146.88|4184.27|4146.27|10
1605266760000|2020-11-13 11:26:00|4185|4147|4184.95|4146.95|4185.17|4147.17|4184.84|4146.84|10
1605266770000|2020-11-13 11:26:10|4184.87|4146.87|4185.55|4147.55|4185.55|4147.55|4184.87|4146.87|9
1605266780000|2020-11-13 11:26:20|4185.51|4147.51|4186.05|4148.05|4186.05|4148.05|4185.51|4147.51|7
1605266790000|2020-11-13 11:26:30|4186.03|4148.03|4186.38|4148.38|4186.55|4148.55|4186.03|4148.03|10
1605266800000|2020-11-13 11:26:40|4186.44|4148.44|4186.62|4148.62|4186.62|4148.62|4186.18|4148.18|9
1605266810000|2020-11-13 11:26:50|4186.64|4148.64|4186.07|4148.07|4186.64|4148.64|4186.07|4148.07|8
1605266820000|2020-11-13 11:27:00|4186.1|4148.1|4185.29|4147.29|4186.1|4148.1|4185.29|4147.29|9
1605266830000|2020-11-13 11:27:10|4185.22|4147.22|4184.72|4146.72|4185.22|4147.22|4184.72|4146.72|10
1605266840000|2020-11-13 11:27:20|4184.75|4146.75|4184.25|4146.25|4184.76|4146.76|4184.25|4146.25|10
1605266850000|2020-11-13 11:27:30|4184.48|4146.48|4184.24|4146.24|4184.61|4146.61|4184.21|4146.21|9
1605266860000|2020-11-13 11:27:40|4184.37|4146.37|4184.46|4146.46|4184.55|4146.55|4184.32|4146.32|10
1605266870000|2020-11-13 11:27:50|4184.74|4146.74|4185.35|4147.35|4185.4|4147.4|4184.74|4146.74|10
1605266880000|2020-11-13 11:28:00|4185.64|4147.64|4186.21|4148.21|4186.25|4148.25|4185.64|4147.64|9
1605266890000|2020-11-13 11:28:10|4186.29|4148.29|4187.36|4149.36|4187.36|4149.36|4186.29|4148.29|9
1605266900000|2020-11-13 11:28:20|4187.42|4149.42|4187.93|4149.93|4187.93|4149.93|4187.42|4149.42|8
1605266910000|2020-11-13 11:28:30|4187.94|4149.94|4188.72|4150.72|4188.75|4150.75|4187.89|4149.89|10
1605266920000|2020-11-13 11:28:40|4189|4151|4190.24|4152.24|4190.28|4152.28|4188.93|4150.93|10
1605266930000|2020-11-13 11:28:50|4190.28|4152.28|4190.85|4152.85|4190.85|4152.85|4190.28|4152.28|9
1605266940000|2020-11-13 11:29:00|4190.91|4152.91|4191.16|4153.16|4191.16|4153.16|4190.91|4152.91|8
1605266950000|2020-11-13 11:29:10|4191.28|4153.28|4191.5|4153.5|4191.64|4153.64|4191.28|4153.28|8
1605266960000|2020-11-13 11:29:20|4191.56|4153.56|4193.34|4155.34|4193.34|4155.34|4191.56|4153.56|9
1605266970000|2020-11-13 11:29:30|4193.57|4155.57|4194.15|4156.15|4194.27|4156.27|4193.57|4155.57|9
1605266980000|2020-11-13 11:29:40|4194.12|4156.12|4195.15|4157.15|4195.15|4157.15|4194.12|4156.12|10
1605266990000|2020-11-13 11:29:50|4195.23|4157.23|4196.05|4158.05|4196.05|4158.05|4195.23|4157.23|10
1605267000000|2020-11-13 11:30:00|4196.06|4158.06|4195.6|4157.6|4196.06|4158.06|4195.59|4157.59|8
1605267010000|2020-11-13 11:30:10|4195.65|4157.65|4195.69|4157.69|4195.69|4157.69|4195.33|4157.33|10
1605267020000|2020-11-13 11:30:20|4195.67|4157.67|4195.9|4157.9|4196|4158|4195.67|4157.67|8
1605267030000|2020-11-13 11:30:30|4195.92|4157.92|4196.08|4158.08|4196.11|4158.11|4195.92|4157.92|9
1605267040000|2020-11-13 11:30:40|4196.11|4158.11|4196.11|4158.11|4196.25|4158.25|4195.97|4157.97|9
1605267050000|2020-11-13 11:30:50|4196.25|4158.25|4197.08|4159.08|4197.08|4159.08|4196.16|4158.16|10
1605267060000|2020-11-13 11:31:00|4197.12|4159.12|4197.57|4159.57|4197.67|4159.67|4197.12|4159.12|10
1605267070000|2020-11-13 11:31:10|4197.59|4159.59|4197.18|4159.18|4197.59|4159.59|4197.18|4159.18|9
1605267080000|2020-11-13 11:31:20|4197.28|4159.28|4196.9|4158.9|4197.28|4159.28|4196.9|4158.9|10
1605267090000|2020-11-13 11:31:30|4196.87|4158.87|4196.4|4158.4|4196.87|4158.87|4196.4|4158.4|10
1605267100000|2020-11-13 11:31:40|4196.3|4158.3|4196.83|4158.83|4196.83|4158.83|4196.26|4158.26|8
1605267110000|2020-11-13 11:31:50|4196.79|4158.79|4196.65|4158.65|4197|4159|4196.65|4158.65|9
1605267120000|2020-11-13 11:32:00|4196.62|4158.62|4196.74|4158.74|4196.84|4158.84|4196.62|4158.62|10
1605267130000|2020-11-13 11:32:10|4196.72|4158.72|4197.07|4159.07|4197.08|4159.08|4196.72|4158.72|10
1605267140000|2020-11-13 11:32:20|4196.98|4158.98|4196.75|4158.75|4196.98|4158.98|4196.72|4158.72|10
1605267150000|2020-11-13 11:32:30|4196.72|4158.72|4196.76|4158.76|4196.76|4158.76|4196.64|4158.64|9
1605267160000|2020-11-13 11:32:40|4196.74|4158.74|4196.5|4158.5|4196.74|4158.74|4196.39|4158.39|10
1605267170000|2020-11-13 11:32:50|4196.49|4158.49|4196.06|4158.06|4196.49|4158.49|4196.05|4158.05|10
1605267180000|2020-11-13 11:33:00|4196.1|4158.1|4196.21|4158.21|4196.28|4158.28|4196.02|4158.02|10
1605267190000|2020-11-13 11:33:10|4196.19|4158.19|4195.9|4157.9|4196.19|4158.19|4195.9|4157.9|10
1605267200000|2020-11-13 11:33:20|4195.95|4157.95|4195.97|4157.97|4196.07|4158.07|4195.87|4157.87|9
1605267210000|2020-11-13 11:33:30|4195.98|4157.98|4196|4158|4196.01|4158.01|4195.85|4157.85|8
1605267220000|2020-11-13 11:33:40|4196.01|4158.01|4195.83|4157.83|4196.01|4158.01|4195.68|4157.68|7
1605267230000|2020-11-13 11:33:50|4195.76|4157.76|4195.71|4157.71|4195.93|4157.93|4195.71|4157.71|8
1605267240000|2020-11-13 11:34:00|4195.76|4157.76|4195.52|4157.52|4195.79|4157.79|4195.52|4157.52|10
1605267250000|2020-11-13 11:34:10|4195.43|4157.43|4195.29|4157.29|4195.43|4157.43|4195.2|4157.2|10
1605267260000|2020-11-13 11:34:20|4195.31|4157.31|4195.73|4157.73|4195.74|4157.74|4195.31|4157.31|9
1605267270000|2020-11-13 11:34:30|4195.77|4157.77|4195.25|4157.25|4195.81|4157.81|4195.25|4157.25|10
1605267280000|2020-11-13 11:34:40|4195.08|4157.08|4194.55|4156.55|4195.08|4157.08|4194.55|4156.55|10
1605267290000|2020-11-13 11:34:50|4194.5|4156.5|4194.67|4156.67|4194.84|4156.84|4194.41|4156.41|10
1605267300000|2020-11-13 11:35:00|4194.83|4156.83|4194.57|4156.57|4194.89|4156.89|4194.57|4156.57|6
1605267310000|2020-11-13 11:35:10|4194.61|4156.61|4194.44|4156.44|4194.67|4156.67|4194.43|4156.43|9
1605267320000|2020-11-13 11:35:20|4194.46|4156.46|4194.06|4156.06|4194.46|4156.46|4194.01|4156.01|10
1605267330000|2020-11-13 11:35:30|4194|4156|4194.13|4156.13|4194.14|4156.14|4193.98|4155.98|9
1605267340000|2020-11-13 11:35:40|4194.11|4156.11|4195.36|4157.36|4195.36|4157.36|4194.07|4156.07|10
1605267350000|2020-11-13 11:35:50|4195.47|4157.47|4195.98|4157.98|4195.98|4157.98|4195.47|4157.47|10
1605267360000|2020-11-13 11:36:00|4195.94|4157.94|4196.36|4158.36|4196.36|4158.36|4195.78|4157.78|10
1605267370000|2020-11-13 11:36:10|4196.3|4158.3|4196.91|4158.91|4196.91|4158.91|4196.3|4158.3|9
1605267380000|2020-11-13 11:36:20|4196.95|4158.95|4197.6|4159.6|4197.6|4159.6|4196.95|4158.95|9
1605267390000|2020-11-13 11:36:30|4197.59|4159.59|4197.82|4159.82|4197.82|4159.82|4197.57|4159.57|8
1605267400000|2020-11-13 11:36:40|4197.83|4159.83|4197.41|4159.41|4197.83|4159.83|4197.41|4159.41|8
1605267410000|2020-11-13 11:36:50|4197.37|4159.37|4197.59|4159.59|4197.65|4159.65|4197.37|4159.37|9
1605267420000|2020-11-13 11:37:00|4197.6|4159.6|4197.6|4159.6|4197.83|4159.83|4197.57|4159.57|9
1605267430000|2020-11-13 11:37:10|4197.61|4159.61|4196.91|4158.91|4197.66|4159.66|4196.89|4158.89|10
1605267440000|2020-11-13 11:37:20|4196.84|4158.84|4196.25|4158.25|4196.84|4158.84|4196.25|4158.25|8
1605267450000|2020-11-13 11:37:30|4196.24|4158.24|4195.94|4157.94|4196.24|4158.24|4195.94|4157.94|10
1605267460000|2020-11-13 11:37:40|4195.99|4157.99|4196.11|4158.11|4196.23|4158.23|4195.98|4157.98|9
1605267470000|2020-11-13 11:37:50|4196.25|4158.25|4195.99|4157.99|4196.29|4158.29|4195.99|4157.99|6
1605267480000|2020-11-13 11:38:00|4195.95|4157.95|4196.16|4158.16|4196.16|4158.16|4195.95|4157.95|9
1605267490000|2020-11-13 11:38:10|4196.24|4158.24|4196.22|4158.22|4196.45|4158.45|4196.22|4158.22|9
1605267500000|2020-11-13 11:38:20|4196.2|4158.2|4197.04|4159.04|4197.04|4159.04|4196.07|4158.07|9
1605267510000|2020-11-13 11:38:30|4197.53|4159.53|4198.56|4160.56|4198.65|4160.65|4197.53|4159.53|10
1605267520000|2020-11-13 11:38:40|4198.73|4160.73|4199.29|4161.29|4199.38|4161.38|4198.73|4160.73|10
1605267530000|2020-11-13 11:38:50|4199.2|4161.2|4199.29|4161.29|4199.29|4161.29|4199.12|4161.12|10
1605267540000|2020-11-13 11:39:00|4199.37|4161.37|4199.95|4161.95|4199.96|4161.96|4199.36|4161.36|10
1605267550000|2020-11-13 11:39:10|4199.85|4161.85|4200|4162|4200.25|4162.25|4199.85|4161.85|9
1605267560000|2020-11-13 11:39:20|4200.12|4162.12|4200.09|4162.09|4200.26|4162.26|4200.09|4162.09|9
1605267570000|2020-11-13 11:39:30|4200.07|4162.07|4199.92|4161.92|4200.16|4162.16|4199.92|4161.92|9
1605267580000|2020-11-13 11:39:40|4199.9|4161.9|4198.75|4160.75|4199.9|4161.9|4198.75|4160.75|9
1605267590000|2020-11-13 11:39:50|4198.67|4160.67|4197.79|4159.79|4198.67|4160.67|4197.79|4159.79|9
1605267600000|2020-11-13 11:40:00|4197.71|4159.71|4197.39|4159.39|4197.71|4159.71|4197.39|4159.39|9
1605267610000|2020-11-13 11:40:10|4197.36|4159.36|4198|4160|4198|4160|4197.36|4159.36|10
1605267620000|2020-11-13 11:40:20|4197.98|4159.98|4198.41|4160.41|4198.41|4160.41|4197.94|4159.94|9
1605267630000|2020-11-13 11:40:30|4198.47|4160.47|4198.95|4160.95|4199.03|4161.03|4198.47|4160.47|10
1605267640000|2020-11-13 11:40:40|4198.98|4160.98|4199.1|4161.1|4199.23|4161.23|4198.94|4160.94|9
1605267650000|2020-11-13 11:40:50|4199.08|4161.08|4198.42|4160.42|4199.1|4161.1|4198.42|4160.42|10
1605267660000|2020-11-13 11:41:00|4198.41|4160.41|4198.7|4160.7|4198.81|4160.81|4198.41|4160.41|10
1605267670000|2020-11-13 11:41:10|4198.67|4160.67|4198.92|4160.92|4198.92|4160.92|4198.49|4160.49|10
1605267680000|2020-11-13 11:41:20|4198.85|4160.85|4198.65|4160.65|4199.01|4161.01|4198.57|4160.57|9
1605267690000|2020-11-13 11:41:30|4198.66|4160.66|4198.35|4160.35|4198.77|4160.77|4198.35|4160.35|9
1605267700000|2020-11-13 11:41:40|4198.42|4160.42|4198.18|4160.18|4198.43|4160.43|4198.17|4160.17|8
1605267710000|2020-11-13 11:41:50|4198.16|4160.16|4198.19|4160.19|4198.24|4160.24|4198.16|4160.16|5
1605267720000|2020-11-13 11:42:00|4198.08|4160.08|4198.35|4160.35|4198.4|4160.4|4198|4160|9
1605267730000|2020-11-13 11:42:10|4198.31|4160.31|4198.53|4160.53|4198.61|4160.61|4198.31|4160.31|10
1605267740000|2020-11-13 11:42:20|4198.55|4160.55|4198.31|4160.31|4198.65|4160.65|4198.31|4160.31|9
1605267750000|2020-11-13 11:42:30|4198.19|4160.19|4197.8|4159.8|4198.19|4160.19|4197.8|4159.8|9
1605267760000|2020-11-13 11:42:40|4197.86|4159.86|4197.44|4159.44|4197.86|4159.86|4197.44|4159.44|10
1605267770000|2020-11-13 11:42:50|4197.42|4159.42|4197.4|4159.4|4197.5|4159.5|4197.32|4159.32|10
1605267780000|2020-11-13 11:43:00|4197.5|4159.5|4197.51|4159.51|4197.62|4159.62|4197.46|4159.46|9
1605267790000|2020-11-13 11:43:10|4197.47|4159.47|4197.19|4159.19|4197.47|4159.47|4197.14|4159.14|9
1605267800000|2020-11-13 11:43:20|4197.18|4159.18|4196.79|4158.79|4197.18|4159.18|4196.79|4158.79|9
1605267810000|2020-11-13 11:43:30|4196.9|4158.9|4197.29|4159.29|4197.29|4159.29|4196.78|4158.78|10
1605267820000|2020-11-13 11:43:40|4197.52|4159.52|4197.89|4159.89|4197.89|4159.89|4197.52|4159.52|10
1605267830000|2020-11-13 11:43:50|4197.94|4159.94|4197.89|4159.89|4198.08|4160.08|4197.82|4159.82|10
1605267840000|2020-11-13 11:44:00|4197.85|4159.85|4198.09|4160.09|4198.09|4160.09|4197.85|4159.85|10
1605267850000|2020-11-13 11:44:10|4198.19|4160.19|4198.63|4160.63|4198.63|4160.63|4198.19|4160.19|9
1605267860000|2020-11-13 11:44:20|4198.68|4160.68|4198.97|4160.97|4198.99|4160.99|4198.65|4160.65|9
1605267870000|2020-11-13 11:44:30|4198.89|4160.89|4199.17|4161.17|4199.17|4161.17|4198.86|4160.86|10
1605267880000|2020-11-13 11:44:40|4199.21|4161.21|4199.19|4161.19|4199.33|4161.33|4199.14|4161.14|9
1605267890000|2020-11-13 11:44:50|4199.26|4161.26|4199|4161|4199.26|4161.26|4199|4161|10
1605267900000|2020-11-13 11:45:00|4198.95|4160.95|4199.06|4161.06|4199.06|4161.06|4198.9|4160.9|8
1605267910000|2020-11-13 11:45:10|4199|4161|4199.08|4161.08|4199.08|4161.08|4198.99|4160.99|9
1605267920000|2020-11-13 11:45:20|4199.1|4161.1|4199.24|4161.24|4199.24|4161.24|4199.06|4161.06|8
1605267930000|2020-11-13 11:45:30|4199.29|4161.29|4199.31|4161.31|4199.31|4161.31|4199.16|4161.16|8
1605267940000|2020-11-13 11:45:40|4199.33|4161.33|4199.3|4161.3|4199.57|4161.57|4199.3|4161.3|9
1605267950000|2020-11-13 11:45:50|4199.14|4161.14|4198.54|4160.54|4199.15|4161.15|4198.54|4160.54|7
1605267960000|2020-11-13 11:46:00|4198.46|4160.46|4198.39|4160.39|4198.46|4160.46|4198.17|4160.17|9
1605267970000|2020-11-13 11:46:10|4198.47|4160.47|4198.29|4160.29|4198.52|4160.52|4198.18|4160.18|10
1605267980000|2020-11-13 11:46:20|4198.3|4160.3|4198.51|4160.51|4198.52|4160.52|4198.3|4160.3|8
1605267990000|2020-11-13 11:46:30|4198.54|4160.54|4198.42|4160.42|4198.62|4160.62|4198.42|4160.42|9
1605268000000|2020-11-13 11:46:40|4198.38|4160.38|4198.54|4160.54|4198.57|4160.57|4198.34|4160.34|10
1605268010000|2020-11-13 11:46:50|4198.57|4160.57|4198.76|4160.76|4198.76|4160.76|4198.47|4160.47|9
1605268020000|2020-11-13 11:47:00|4198.73|4160.73|4198.52|4160.52|4198.73|4160.73|4198.52|4160.52|9
1605268030000|2020-11-13 11:47:10|4198.51|4160.51|4198.5|4160.5|4198.55|4160.55|4198.44|4160.44|8
1605268040000|2020-11-13 11:47:20|4198.46|4160.46|4198.49|4160.49|4198.51|4160.51|4198.35|4160.35|9
1605268050000|2020-11-13 11:47:30|4198.51|4160.51|4198.23|4160.23|4198.51|4160.51|4198.23|4160.23|9
1605268060000|2020-11-13 11:47:40|4198.1|4160.1|4197.7|4159.7|4198.11|4160.11|4197.7|4159.7|9
1605268070000|2020-11-13 11:47:50|4197.72|4159.72|4197.3|4159.3|4197.72|4159.72|4197.3|4159.3|10
1605268080000|2020-11-13 11:48:00|4197.31|4159.31|4197.19|4159.19|4197.31|4159.31|4197.19|4159.19|9
1605268090000|2020-11-13 11:48:10|4197.17|4159.17|4196.68|4158.68|4197.17|4159.17|4196.65|4158.65|10
1605268100000|2020-11-13 11:48:20|4196.7|4158.7|4196.54|4158.54|4196.72|4158.72|4196.54|4158.54|7
1605268110000|2020-11-13 11:48:30|4196.53|4158.53|4196.34|4158.34|4196.53|4158.53|4196.34|4158.34|6
1605268120000|2020-11-13 11:48:40|4196.36|4158.36|4196.33|4158.33|4196.58|4158.58|4196.33|4158.33|10
1605268130000|2020-11-13 11:48:50|4196.32|4158.32|4196.06|4158.06|4196.32|4158.32|4196.06|4158.06|7
1605268140000|2020-11-13 11:49:00|4195.93|4157.93|4195.8|4157.8|4195.94|4157.94|4195.7|4157.7|10
1605268150000|2020-11-13 11:49:10|4195.67|4157.67|4195.9|4157.9|4195.9|4157.9|4195.65|4157.65|8
1605268160000|2020-11-13 11:49:20|4195.83|4157.83|4195.74|4157.74|4195.83|4157.83|4195.48|4157.48|9
1605268170000|2020-11-13 11:49:30|4195.69|4157.69|4195.67|4157.67|4195.74|4157.74|4195.58|4157.58|9
1605268180000|2020-11-13 11:49:40|4195.66|4157.66|4195.36|4157.36|4195.67|4157.67|4195.36|4157.36|7
1605268190000|2020-11-13 11:49:50|4195.51|4157.51|4196|4158|4196|4158|4195.44|4157.44|9
1605268200000|2020-11-13 11:50:00|4196.15|4158.15|4196.6|4158.6|4196.61|4158.61|4196.15|4158.15|10
1605268210000|2020-11-13 11:50:10|4196.61|4158.61|4197.17|4159.17|4197.17|4159.17|4196.61|4158.61|9
1605268220000|2020-11-13 11:50:20|4197.08|4159.08|4197.34|4159.34|4197.34|4159.34|4196.97|4158.97|10
1605268230000|2020-11-13 11:50:30|4197.84|4159.84|4198.63|4160.63|4198.7|4160.7|4197.84|4159.84|10
1605268240000|2020-11-13 11:50:40|4198.6|4160.6|4199.81|4161.81|4199.81|4161.81|4198.6|4160.6|8
1605268250000|2020-11-13 11:50:50|4200.08|4162.08|4202.26|4164.26|4202.26|4164.26|4200.08|4162.08|10
1605268260000|2020-11-13 11:51:00|4202.38|4164.38|4202.34|4164.34|4202.43|4164.43|4202.21|4164.21|10
1605268270000|2020-11-13 11:51:10|4202.4|4164.4|4203.13|4165.13|4203.13|4165.13|4202.4|4164.4|9
1605268280000|2020-11-13 11:51:20|4203.42|4165.42|4203.74|4165.74|4203.75|4165.75|4203.42|4165.42|9
1605268290000|2020-11-13 11:51:30|4203.97|4165.97|4204.24|4166.24|4204.24|4166.24|4203.95|4165.95|10
1605268300000|2020-11-13 11:51:40|4204.23|4166.23|4204.44|4166.44|4204.57|4166.57|4204.23|4166.23|10
1605268310000|2020-11-13 11:51:50|4204.5|4166.5|4204.31|4166.31|4204.53|4166.53|4204.31|4166.31|8
1605268320000|2020-11-13 11:52:00|4204.42|4166.42|4204.21|4166.21|4204.42|4166.42|4204.13|4166.13|10
1605268330000|2020-11-13 11:52:10|4204.18|4166.18|4203.55|4165.55|4204.19|4166.19|4203.52|4165.52|9
1605268340000|2020-11-13 11:52:20|4203.42|4165.42|4203.24|4165.24|4203.42|4165.42|4203.15|4165.15|9
1605268350000|2020-11-13 11:52:30|4203.26|4165.26|4203.26|4165.26|4203.36|4165.36|4203.15|4165.15|10
1605268360000|2020-11-13 11:52:40|4203.2|4165.2|4203.09|4165.09|4203.26|4165.26|4203.08|4165.08|8
1605268370000|2020-11-13 11:52:50|4203.08|4165.08|4203.28|4165.28|4203.31|4165.31|4202.98|4164.98|10
1605268380000|2020-11-13 11:53:00|4203.06|4165.06|4203.09|4165.09|4203.15|4165.15|4203.06|4165.06|8
1605268390000|2020-11-13 11:53:10|4203.11|4165.11|4203.31|4165.31|4203.33|4165.33|4203.11|4165.11|9
1605268400000|2020-11-13 11:53:20|4203.32|4165.32|4203.35|4165.35|4203.65|4165.65|4203.29|4165.29|9
1605268410000|2020-11-13 11:53:30|4203.39|4165.39|4203.86|4165.86|4203.86|4165.86|4203.36|4165.36|10
1605268420000|2020-11-13 11:53:40|4203.91|4165.91|4204.41|4166.41|4204.44|4166.44|4203.91|4165.91|9
1605268430000|2020-11-13 11:53:50|4204.42|4166.42|4204.06|4166.06|4204.45|4166.45|4204.06|4166.06|9
1605268440000|2020-11-13 11:54:00|4204.08|4166.08|4203.71|4165.71|4204.08|4166.08|4203.7|4165.7|10
1605268450000|2020-11-13 11:54:10|4203.59|4165.59|4203.53|4165.53|4203.64|4165.64|4203.37|4165.37|9
1605268460000|2020-11-13 11:54:20|4203.51|4165.51|4204.05|4166.05|4204.05|4166.05|4203.46|4165.46|10
1605268470000|2020-11-13 11:54:30|4204.11|4166.11|4204.16|4166.16|4204.26|4166.26|4204.11|4166.11|8
1605268480000|2020-11-13 11:54:40|4204.13|4166.13|4204.27|4166.27|4204.47|4166.47|4204.12|4166.12|10
1605268490000|2020-11-13 11:54:50|4204.26|4166.26|4204.63|4166.63|4204.63|4166.63|4204.21|4166.21|10
1605268500000|2020-11-13 11:55:00|4204.68|4166.68|4204.88|4166.88|4204.91|4166.91|4204.59|4166.59|10
1605268510000|2020-11-13 11:55:10|4204.74|4166.74|4205.06|4167.06|4205.09|4167.09|4204.72|4166.72|8
1605268520000|2020-11-13 11:55:20|4205.09|4167.09|4205.23|4167.23|4205.23|4167.23|4205.08|4167.08|8
1605268530000|2020-11-13 11:55:30|4205.21|4167.21|4205.34|4167.34|4205.39|4167.39|4205.21|4167.21|9
1605268540000|2020-11-13 11:55:40|4205.36|4167.36|4205.15|4167.15|4205.51|4167.51|4205.15|4167.15|9
1605268550000|2020-11-13 11:55:50|4205.14|4167.14|4204.78|4166.78|4205.14|4167.14|4204.78|4166.78|9
1605268560000|2020-11-13 11:56:00|4204.77|4166.77|4205.04|4167.04|4205.07|4167.07|4204.77|4166.77|9
1605268570000|2020-11-13 11:56:10|4204.99|4166.99|4204.7|4166.7|4204.99|4166.99|4204.7|4166.7|9
1605268580000|2020-11-13 11:56:20|4204.67|4166.67|4204.22|4166.22|4204.69|4166.69|4204.18|4166.18|10
1605268590000|2020-11-13 11:56:30|4204.2|4166.2|4203.42|4165.42|4204.2|4166.2|4203.42|4165.42|9
1605268600000|2020-11-13 11:56:40|4203.2|4165.2|4202.76|4164.76|4203.22|4165.22|4202.73|4164.73|9
1605268610000|2020-11-13 11:56:50|4202.7|4164.7|4202.77|4164.77|4202.79|4164.79|4202.5|4164.5|9
1605268620000|2020-11-13 11:57:00|4202.82|4164.82|4203.14|4165.14|4203.14|4165.14|4202.78|4164.78|8
1605268630000|2020-11-13 11:57:10|4203.12|4165.12|4202.74|4164.74|4203.24|4165.24|4202.74|4164.74|10
1605268640000|2020-11-13 11:57:20|4202.66|4164.66|4202.56|4164.56|4202.66|4164.66|4202.55|4164.55|10
1605268650000|2020-11-13 11:57:30|4202.58|4164.58|4202.52|4164.52|4202.63|4164.63|4202.52|4164.52|10
1605268660000|2020-11-13 11:57:40|4202.5|4164.5|4202.37|4164.37|4202.56|4164.56|4202.34|4164.34|9
1605268670000|2020-11-13 11:57:50|4202.35|4164.35|4202.04|4164.04|4202.35|4164.35|4202.04|4164.04|10
1605268680000|2020-11-13 11:58:00|4201.99|4163.99|4201.84|4163.84|4201.99|4163.99|4201.79|4163.79|10
1605268690000|2020-11-13 11:58:10|4201.87|4163.87|4202.04|4164.04|4202.04|4164.04|4201.87|4163.87|10
1605268700000|2020-11-13 11:58:20|4202.07|4164.07|4202.17|4164.17|4202.24|4164.24|4202.07|4164.07|9
1605268710000|2020-11-13 11:58:30|4202.54|4164.54|4202.72|4164.72|4202.72|4164.72|4202.2|4164.2|8
1605268720000|2020-11-13 11:58:40|4202.79|4164.79|4202.95|4164.95|4202.98|4164.98|4202.79|4164.79|7
1605268730000|2020-11-13 11:58:50|4202.9|4164.9|4202.52|4164.52|4202.9|4164.9|4202.42|4164.42|10
1605268740000|2020-11-13 11:59:00|4202.46|4164.46|4202.44|4164.44|4202.51|4164.51|4202.34|4164.34|10
1605268750000|2020-11-13 11:59:10|4202.5|4164.5|4202.24|4164.24|4202.5|4164.5|4202.21|4164.21|9
1605268760000|2020-11-13 11:59:20|4202.29|4164.29|4202.03|4164.03|4202.29|4164.29|4202.03|4164.03|9
1605268770000|2020-11-13 11:59:30|4202.07|4164.07|4201.91|4163.91|4202.07|4164.07|4201.88|4163.88|7
1605268780000|2020-11-13 11:59:40|4201.87|4163.87|4201.75|4163.75|4201.96|4163.96|4201.75|4163.75|10
1605268790000|2020-11-13 11:59:50|4201.78|4163.78|4201.89|4163.89|4201.95|4163.95|4201.77|4163.77|10
1605268800000|2020-11-13 12:00:00|4201.84|4163.84|4201.85|4163.85|4201.91|4163.91|4201.8|4163.8|10
1605268810000|2020-11-13 12:00:10|4201.91|4163.91|4202.1|4164.1|4202.13|4164.13|4201.91|4163.91|9
1605268820000|2020-11-13 12:00:20|4202.11|4164.11|4202.23|4164.23|4202.27|4164.27|4202.1|4164.1|10
1605268830000|2020-11-13 12:00:30|4202.18|4164.18|4202.35|4164.35|4202.35|4164.35|4202.07|4164.07|10
1605268840000|2020-11-13 12:00:40|4202.48|4164.48|4203.17|4165.17|4203.22|4165.22|4202.48|4164.48|10
1605268850000|2020-11-13 12:00:50|4203.39|4165.39|4204.38|4166.38|4204.38|4166.38|4203.39|4165.39|9
1605268860000|2020-11-13 12:01:00|4204.48|4166.48|4205.05|4167.05|4205.05|4167.05|4204.45|4166.45|9
1605268870000|2020-11-13 12:01:10|4204.96|4166.96|4205.1|4167.1|4205.24|4167.24|4204.87|4166.87|9
1605268880000|2020-11-13 12:01:20|4205.07|4167.07|4204.79|4166.79|4205.07|4167.07|4204.58|4166.58|9
1605268890000|2020-11-13 12:01:30|4204.67|4166.67|4203.85|4165.85|4204.67|4166.67|4203.85|4165.85|7
1605268900000|2020-11-13 12:01:40|4203.81|4165.81|4203.82|4165.82|4203.82|4165.82|4203.54|4165.54|10
1605268910000|2020-11-13 12:01:50|4203.75|4165.75|4203.83|4165.83|4203.83|4165.83|4203.74|4165.74|9
1605268920000|2020-11-13 12:02:00|4203.86|4165.86|4203.96|4165.96|4203.96|4165.96|4203.58|4165.58|10
1605268930000|2020-11-13 12:02:10|4203.95|4165.95|4203.85|4165.85|4203.95|4165.95|4203.75|4165.75|8
1605268940000|2020-11-13 12:02:20|4203.81|4165.81|4203.84|4165.84|4203.84|4165.84|4203.77|4165.77|9
1605268950000|2020-11-13 12:02:30|4203.86|4165.86|4204.03|4166.03|4204.11|4166.11|4203.86|4165.86|9
1605268960000|2020-11-13 12:02:40|4204.06|4166.06|4204.27|4166.27|4204.34|4166.34|4204.06|4166.06|10
1605268970000|2020-11-13 12:02:50|4204.17|4166.17|4204.04|4166.04|4204.25|4166.25|4204.04|4166.04|10
1605268980000|2020-11-13 12:03:00|4203.99|4165.99|4203.7|4165.7|4203.99|4165.99|4203.7|4165.7|8
1605268990000|2020-11-13 12:03:10|4203.6|4165.6|4203.57|4165.57|4203.9|4165.9|4203.57|4165.57|9
1605269000000|2020-11-13 12:03:20|4203.62|4165.62|4204.03|4166.03|4204.03|4166.03|4203.62|4165.62|9
1605269010000|2020-11-13 12:03:30|4204.16|4166.16|4205.11|4167.11|4205.11|4167.11|4204.16|4166.16|10
1605269020000|2020-11-13 12:03:40|4205.15|4167.15|4205.06|4167.06|4205.25|4167.25|4205.06|4167.06|10
1605269030000|2020-11-13 12:03:50|4205.14|4167.14|4205.22|4167.22|4205.27|4167.27|4205.14|4167.14|7
1605269040000|2020-11-13 12:04:00|4205.21|4167.21|4205.35|4167.35|4205.35|4167.35|4205.21|4167.21|7
1605269050000|2020-11-13 12:04:10|4205.38|4167.38|4205.41|4167.41|4205.41|4167.41|4205.28|4167.28|9
1605269060000|2020-11-13 12:04:20|4205.45|4167.45|4205.86|4167.86|4205.86|4167.86|4205.44|4167.44|10
1605269070000|2020-11-13 12:04:30|4205.81|4167.81|4206.28|4168.28|4206.33|4168.33|4205.81|4167.81|10
1605269080000|2020-11-13 12:04:40|4206.39|4168.39|4206.49|4168.49|4206.66|4168.66|4206.39|4168.39|10
1605269090000|2020-11-13 12:04:50|4206.39|4168.39|4205.54|4167.54|4206.39|4168.39|4205.54|4167.54|10
1605269100000|2020-11-13 12:05:00|4205.53|4167.53|4205.52|4167.52|4205.55|4167.55|4205.33|4167.33|10
1605269110000|2020-11-13 12:05:10|4205.47|4167.47|4205.6|4167.6|4205.7|4167.7|4205.42|4167.42|10
1605269120000|2020-11-13 12:05:20|4205.59|4167.59|4205.68|4167.68|4205.7|4167.7|4205.56|4167.56|9
1605269130000|2020-11-13 12:05:30|4205.73|4167.73|4205.74|4167.74|4205.84|4167.84|4205.49|4167.49|10
1605269140000|2020-11-13 12:05:40|4205.67|4167.67|4205.48|4167.48|4205.68|4167.68|4205.42|4167.42|10
1605269150000|2020-11-13 12:05:50|4205.36|4167.36|4205.51|4167.51|4205.52|4167.52|4205.32|4167.32|10
1605269160000|2020-11-13 12:06:00|4205.52|4167.52|4205.23|4167.23|4205.52|4167.52|4205.23|4167.23|9
1605269170000|2020-11-13 12:06:10|4205.24|4167.24|4204.85|4166.85|4205.24|4167.24|4204.85|4166.85|10
1605269180000|2020-11-13 12:06:20|4204.97|4166.97|4204.9|4166.9|4205|4167|4204.87|4166.87|8
1605269190000|2020-11-13 12:06:30|4204.99|4166.99|4205.6|4167.6|4205.6|4167.6|4204.99|4166.99|9
1605269200000|2020-11-13 12:06:40|4205.65|4167.65|4206.21|4168.21|4206.21|4168.21|4205.65|4167.65|10
1605269210000|2020-11-13 12:06:50|4206.11|4168.11|4206.21|4168.21|4206.21|4168.21|4206.08|4168.08|7
1605269220000|2020-11-13 12:07:00|4206.25|4168.25|4205.68|4167.68|4206.25|4168.25|4205.68|4167.68|9
1605269230000|2020-11-13 12:07:10|4205.53|4167.53|4205.44|4167.44|4205.55|4167.55|4205.44|4167.44|7
1605269240000|2020-11-13 12:07:20|4205.42|4167.42|4205.49|4167.49|4205.49|4167.49|4205.42|4167.42|9
1605269250000|2020-11-13 12:07:30|4205.53|4167.53|4205.86|4167.86|4205.86|4167.86|4205.53|4167.53|10
1605269260000|2020-11-13 12:07:40|4205.84|4167.84|4206.11|4168.11|4206.14|4168.14|4205.84|4167.84|8
1605269270000|2020-11-13 12:07:50|4206.02|4168.02|4206.07|4168.07|4206.13|4168.13|4206.02|4168.02|8
1605269280000|2020-11-13 12:08:00|4206.06|4168.06|4205.95|4167.95|4206.08|4168.08|4205.95|4167.95|10
1605269290000|2020-11-13 12:08:10|4205.94|4167.94|4205.85|4167.85|4206.02|4168.02|4205.76|4167.76|10
1605269300000|2020-11-13 12:08:20|4205.89|4167.89|4205.89|4167.89|4206.11|4168.11|4205.87|4167.87|10
1605269310000|2020-11-13 12:08:30|4205.88|4167.88|4205.75|4167.75|4205.92|4167.92|4205.75|4167.75|10
1605269320000|2020-11-13 12:08:40|4205.78|4167.78|4205.9|4167.9|4205.9|4167.9|4205.78|4167.78|8
1605269330000|2020-11-13 12:08:50|4205.75|4167.75|4205.77|4167.77|4205.77|4167.77|4205.72|4167.72|9
1605269340000|2020-11-13 12:09:00|4205.79|4167.79|4205.85|4167.85|4205.87|4167.87|4205.69|4167.69|9
1605269350000|2020-11-13 12:09:10|4205.84|4167.84|4205.81|4167.81|4205.9|4167.9|4205.78|4167.78|8
1605269360000|2020-11-13 12:09:20|4205.76|4167.76|4205.8|4167.8|4205.83|4167.83|4205.7|4167.7|10
1605269370000|2020-11-13 12:09:30|4206.03|4168.03|4205.99|4167.99|4206.16|4168.16|4205.99|4167.99|9
1605269380000|2020-11-13 12:09:40|4205.86|4167.86|4205.95|4167.95|4205.95|4167.95|4205.79|4167.79|9
1605269390000|2020-11-13 12:09:50|4205.92|4167.92|4206.02|4168.02|4206.02|4168.02|4205.74|4167.74|8
1605269400000|2020-11-13 12:10:00|4206.03|4168.03|4205.86|4167.86|4206.12|4168.12|4205.78|4167.78|10
1605269410000|2020-11-13 12:10:10|4205.8|4167.8|4206.07|4168.07|4206.07|4168.07|4205.79|4167.79|8
1605269420000|2020-11-13 12:10:20|4206.06|4168.06|4206.25|4168.25|4206.25|4168.25|4206.06|4168.06|9
1605269430000|2020-11-13 12:10:30|4206.26|4168.26|4206.33|4168.33|4206.33|4168.33|4206.25|4168.25|6
1605269440000|2020-11-13 12:10:40|4206.28|4168.28|4206.31|4168.31|4206.31|4168.31|4206.17|4168.17|9
1605269450000|2020-11-13 12:10:50|4206.35|4168.35|4206.84|4168.84|4206.84|4168.84|4206.25|4168.25|10
1605269460000|2020-11-13 12:11:00|4206.59|4168.59|4206.92|4168.92|4207.14|4169.14|4206.57|4168.57|10
1605269470000|2020-11-13 12:11:10|4206.93|4168.93|4207.18|4169.18|4207.18|4169.18|4206.93|4168.93|10
1605269480000|2020-11-13 12:11:20|4207.09|4169.09|4206.93|4168.93|4207.09|4169.09|4206.93|4168.93|9
1605269490000|2020-11-13 12:11:30|4206.87|4168.87|4206.79|4168.79|4206.89|4168.89|4206.78|4168.78|9
1605269500000|2020-11-13 12:11:40|4206.77|4168.77|4206.42|4168.42|4206.98|4168.98|4206.42|4168.42|10
1605269510000|2020-11-13 12:11:50|4206.14|4168.14|4205.78|4167.78|4206.14|4168.14|4205.71|4167.71|10
1605269520000|2020-11-13 12:12:00|4205.76|4167.76|4205.53|4167.53|4205.83|4167.83|4205.53|4167.53|9
1605269530000|2020-11-13 12:12:10|4205.41|4167.41|4205.37|4167.37|4205.41|4167.41|4205.3|4167.3|9
1605269540000|2020-11-13 12:12:20|4205.35|4167.35|4205.15|4167.15|4205.35|4167.35|4205.15|4167.15|9
1605269550000|2020-11-13 12:12:30|4205.16|4167.16|4204.93|4166.93|4205.16|4167.16|4204.84|4166.84|8
1605269560000|2020-11-13 12:12:40|4204.83|4166.83|4204.66|4166.66|4204.84|4166.84|4204.66|4166.66|9
1605269570000|2020-11-13 12:12:50|4204.63|4166.63|4204.23|4166.23|4204.63|4166.63|4204.23|4166.23|10
1605269580000|2020-11-13 12:13:00|4204.19|4166.19|4203.95|4165.95|4204.2|4166.2|4203.95|4165.95|10
1605269590000|2020-11-13 12:13:10|4203.78|4165.78|4203.26|4165.26|4203.78|4165.78|4203.26|4165.26|10
1605269600000|2020-11-13 12:13:20|4203.01|4165.01|4201.27|4163.27|4203.01|4165.01|4201.27|4163.27|10
1605269610000|2020-11-13 12:13:30|4201.3|4163.3|4200.53|4162.53|4201.3|4163.3|4200.51|4162.51|10
1605269620000|2020-11-13 12:13:40|4200.5|4162.5|4200.25|4162.25|4200.58|4162.58|4200.19|4162.19|10
1605269630000|2020-11-13 12:13:50|4200.34|4162.34|4199.83|4161.83|4200.46|4162.46|4199.83|4161.83|10
1605269640000|2020-11-13 12:14:00|4199.75|4161.75|4199.72|4161.72|4199.75|4161.75|4199.67|4161.67|6
1605269650000|2020-11-13 12:14:10|4199.46|4161.46|4199.32|4161.32|4199.46|4161.46|4199.29|4161.29|10
1605269660000|2020-11-13 12:14:20|4199.34|4161.34|4199.38|4161.38|4199.38|4161.38|4199.31|4161.31|8
1605269670000|2020-11-13 12:14:30|4199.34|4161.34|4199|4161|4199.37|4161.37|4198.96|4160.96|10
1605269680000|2020-11-13 12:14:40|4198.95|4160.95|4198.07|4160.07|4198.95|4160.95|4198.07|4160.07|10
1605269690000|2020-11-13 12:14:50|4197.91|4159.91|4197.5|4159.5|4197.91|4159.91|4197.35|4159.35|10
1605269700000|2020-11-13 12:15:00|4197.4|4159.4|4197.18|4159.18|4197.4|4159.4|4197.18|4159.18|8
1605269710000|2020-11-13 12:15:10|4197.12|4159.12|4197.36|4159.36|4197.36|4159.36|4197.08|4159.08|8
1605269720000|2020-11-13 12:15:20|4197.32|4159.32|4197.47|4159.47|4197.47|4159.47|4197.04|4159.04|9
1605269730000|2020-11-13 12:15:30|4197.48|4159.48|4197.49|4159.49|4197.73|4159.73|4197.48|4159.48|10
1605269740000|2020-11-13 12:15:40|4197.67|4159.67|4197.95|4159.95|4197.95|4159.95|4197.67|4159.67|10
1605269750000|2020-11-13 12:15:50|4197.94|4159.94|4198.15|4160.15|4198.21|4160.21|4197.94|4159.94|10
1605269760000|2020-11-13 12:16:00|4198.1|4160.1|4197.89|4159.89|4198.18|4160.18|4197.89|4159.89|10
1605269770000|2020-11-13 12:16:10|4197.81|4159.81|4197.06|4159.06|4197.81|4159.81|4197.04|4159.04|9
1605269780000|2020-11-13 12:16:20|4197.03|4159.03|4197.38|4159.38|4197.39|4159.39|4197.03|4159.03|8
1605269790000|2020-11-13 12:16:30|4197.34|4159.34|4198.08|4160.08|4198.08|4160.08|4197.34|4159.34|9
1605269800000|2020-11-13 12:16:40|4198.35|4160.35|4198.94|4160.94|4198.94|4160.94|4198.35|4160.35|10
1605269810000|2020-11-13 12:16:50|4198.89|4160.89|4199.42|4161.42|4199.42|4161.42|4198.89|4160.89|9
1605269820000|2020-11-13 12:17:00|4199.59|4161.59|4200.45|4162.45|4200.45|4162.45|4199.59|4161.59|8
1605269830000|2020-11-13 12:17:10|4200.61|4162.61|4201.52|4163.52|4201.52|4163.52|4200.61|4162.61|10
1605269840000|2020-11-13 12:17:20|4201.56|4163.56|4201.95|4163.95|4201.95|4163.95|4201.56|4163.56|10
1605269850000|2020-11-13 12:17:30|4201.97|4163.97|4202.42|4164.42|4202.42|4164.42|4201.97|4163.97|10
1605269860000|2020-11-13 12:17:40|4202.45|4164.45|4202.26|4164.26|4202.45|4164.45|4202.26|4164.26|10
1605269870000|2020-11-13 12:17:50|4202.24|4164.24|4201.89|4163.89|4202.29|4164.29|4201.89|4163.89|7
1605269880000|2020-11-13 12:18:00|4201.82|4163.82|4201.71|4163.71|4201.82|4163.82|4201.49|4163.49|10
1605269890000|2020-11-13 12:18:10|4201.72|4163.72|4201.73|4163.73|4201.79|4163.79|4201.7|4163.7|10
1605269900000|2020-11-13 12:18:20|4201.75|4163.75|4201.78|4163.78|4201.78|4163.78|4201.74|4163.74|5
1605269910000|2020-11-13 12:18:30|4201.77|4163.77|4201.93|4163.93|4201.93|4163.93|4201.77|4163.77|6
1605269920000|2020-11-13 12:18:40|4201.95|4163.95|4201.96|4163.96|4201.96|4163.96|4201.73|4163.73|10
1605269930000|2020-11-13 12:18:50|4202.04|4164.04|4202.79|4164.79|4202.79|4164.79|4202.04|4164.04|10
1605269940000|2020-11-13 12:19:00|4202.81|4164.81|4203.1|4165.1|4203.22|4165.22|4202.56|4164.56|10
1605269950000|2020-11-13 12:19:10|4203.14|4165.14|4203.46|4165.46|4203.47|4165.47|4203.14|4165.14|8
1605269960000|2020-11-13 12:19:20|4203.82|4165.82|4204.93|4166.93|4204.93|4166.93|4203.82|4165.82|10
1605269970000|2020-11-13 12:19:30|4204.89|4166.89|4205.1|4167.1|4205.17|4167.17|4204.89|4166.89|8
1605269980000|2020-11-13 12:19:40|4205.08|4167.08|4205.58|4167.58|4205.58|4167.58|4205.08|4167.08|10
1605269990000|2020-11-13 12:19:50|4205.51|4167.51|4206.45|4168.45|4206.45|4168.45|4205.51|4167.51|10
1605270000000|2020-11-13 12:20:00|4206.56|4168.56|4207.31|4169.31|4207.31|4169.31|4206.56|4168.56|9
1605270010000|2020-11-13 12:20:10|4207.37|4169.37|4207.02|4169.02|4207.41|4169.41|4206.92|4168.92|10
1605270020000|2020-11-13 12:20:20|4206.91|4168.91|4205.85|4167.85|4206.91|4168.91|4205.79|4167.79|10
1605270030000|2020-11-13 12:20:30|4205.69|4167.69|4206.17|4168.17|4206.17|4168.17|4205.69|4167.69|9
1605270040000|2020-11-13 12:20:40|4206.61|4168.61|4206.94|4168.94|4207.12|4169.12|4206.51|4168.51|10
1605270050000|2020-11-13 12:20:50|4206.89|4168.89|4206.76|4168.76|4206.99|4168.99|4206.64|4168.64|10
1605270060000|2020-11-13 12:21:00|4206.8|4168.8|4206.92|4168.92|4206.92|4168.92|4206.77|4168.77|10
1605270070000|2020-11-13 12:21:10|4206.95|4168.95|4207.15|4169.15|4207.15|4169.15|4206.95|4168.95|9
1605270080000|2020-11-13 12:21:20|4207.03|4169.03|4207.58|4169.58|4207.58|4169.58|4206.95|4168.95|10
1605270090000|2020-11-13 12:21:30|4207.67|4169.67|4208|4170|4208|4170|4207.58|4169.58|10
1605270100000|2020-11-13 12:21:40|4207.95|4169.95|4208.05|4170.05|4208.12|4170.12|4207.85|4169.85|10
1605270110000|2020-11-13 12:21:50|4208.06|4170.06|4207.69|4169.69|4208.06|4170.06|4207.69|4169.69|10
1605270120000|2020-11-13 12:22:00|4207.82|4169.82|4207.95|4169.95|4208.21|4170.21|4207.82|4169.82|10
1605270130000|2020-11-13 12:22:10|4207.91|4169.91|4208.23|4170.23|4208.23|4170.23|4207.91|4169.91|9
1605270140000|2020-11-13 12:22:20|4208.18|4170.18|4208.2|4170.2|4208.25|4170.25|4208.11|4170.11|10
1605270150000|2020-11-13 12:22:30|4208.26|4170.26|4207.89|4169.89|4208.36|4170.36|4207.89|4169.89|10
1605270160000|2020-11-13 12:22:40|4207.84|4169.84|4208.14|4170.14|4208.16|4170.16|4207.84|4169.84|7
1605270170000|2020-11-13 12:22:50|4208.19|4170.19|4208.25|4170.25|4208.26|4170.26|4208.1|4170.1|9
1605270180000|2020-11-13 12:23:00|4208.4|4170.4|4208.61|4170.61|4208.61|4170.61|4208.4|4170.4|8
1605270190000|2020-11-13 12:23:10|4208.63|4170.63|4208.66|4170.66|4208.72|4170.72|4208.57|4170.57|9
1605270200000|2020-11-13 12:23:20|4208.41|4170.41|4208.49|4170.49|4208.66|4170.66|4208.41|4170.41|9
1605270210000|2020-11-13 12:23:30|4208.55|4170.55|4208.86|4170.86|4208.97|4170.97|4208.55|4170.55|9
1605270220000|2020-11-13 12:23:40|4208.89|4170.89|4208.83|4170.83|4208.98|4170.98|4208.73|4170.73|10
1605270230000|2020-11-13 12:23:50|4208.74|4170.74|4208.25|4170.25|4208.8|4170.8|4208.25|4170.25|10
1605270240000|2020-11-13 12:24:00|4208.17|4170.17|4207.89|4169.89|4208.17|4170.17|4207.89|4169.89|9
1605270250000|2020-11-13 12:24:10|4207.86|4169.86|4207.99|4169.99|4207.99|4169.99|4207.86|4169.86|8
1605270260000|2020-11-13 12:24:20|4207.98|4169.98|4208.47|4170.47|4208.47|4170.47|4207.92|4169.92|10
1605270270000|2020-11-13 12:24:30|4208.82|4170.82|4208.91|4170.91|4208.98|4170.98|4208.77|4170.77|10
1605270280000|2020-11-13 12:24:40|4208.9|4170.9|4209.14|4171.14|4209.14|4171.14|4208.89|4170.89|10
1605270290000|2020-11-13 12:24:50|4209.15|4171.15|4210.12|4172.12|4210.12|4172.12|4209.15|4171.15|10
1605270300000|2020-11-13 12:25:00|4210.17|4172.17|4210.75|4172.75|4210.75|4172.75|4210.17|4172.17|9
1605270310000|2020-11-13 12:25:10|4210.78|4172.78|4211.07|4173.07|4211.17|4173.17|4210.78|4172.78|9
1605270320000|2020-11-13 12:25:20|4211.13|4173.13|4211.03|4173.03|4211.48|4173.48|4211.03|4173.03|10
1605270330000|2020-11-13 12:25:30|4211.14|4173.14|4211.38|4173.38|4211.39|4173.39|4211.14|4173.14|10
1605270340000|2020-11-13 12:25:40|4211.39|4173.39|4212.05|4174.05|4212.08|4174.08|4211.39|4173.39|10
1605270350000|2020-11-13 12:25:50|4212.11|4174.11|4212.84|4174.84|4212.84|4174.84|4212.05|4174.05|10
1605270360000|2020-11-13 12:26:00|4212.85|4174.85|4214.08|4176.08|4214.08|4176.08|4212.85|4174.85|9
1605270370000|2020-11-13 12:26:10|4214.11|4176.11|4214.61|4176.61|4214.78|4176.78|4214.1|4176.1|10
1605270380000|2020-11-13 12:26:20|4214.57|4176.57|4214.01|4176.01|4214.57|4176.57|4214.01|4176.01|10
1605270390000|2020-11-13 12:26:30|4213.98|4175.98|4214.07|4176.07|4214.07|4176.07|4213.92|4175.92|10
1605270400000|2020-11-13 12:26:40|4214.03|4176.03|4213.56|4175.56|4214.03|4176.03|4213.56|4175.56|9
1605270410000|2020-11-13 12:26:50|4213.44|4175.44|4213.42|4175.42|4213.64|4175.64|4213.42|4175.42|10
1605270420000|2020-11-13 12:27:00|4213.38|4175.38|4212.81|4174.81|4213.38|4175.38|4212.81|4174.81|8
1605270430000|2020-11-13 12:27:10|4212.71|4174.71|4212.92|4174.92|4212.94|4174.94|4212.71|4174.71|7
1605270440000|2020-11-13 12:27:20|4212.83|4174.83|4213.3|4175.3|4213.3|4175.3|4212.83|4174.83|10
1605270450000|2020-11-13 12:27:30|4213.29|4175.29|4213.34|4175.34|4213.34|4175.34|4213.07|4175.07|9
1605270460000|2020-11-13 12:27:40|4213.36|4175.36|4213.37|4175.37|4213.38|4175.38|4213.2|4175.2|9
1605270470000|2020-11-13 12:27:50|4213.53|4175.53|4214.1|4176.1|4214.1|4176.1|4213.53|4175.53|8
1605270480000|2020-11-13 12:28:00|4213.92|4175.92|4214.16|4176.16|4214.18|4176.18|4213.88|4175.88|9
1605270490000|2020-11-13 12:28:10|4214.23|4176.23|4214.4|4176.4|4214.47|4176.47|4214.2|4176.2|10
1605270500000|2020-11-13 12:28:20|4214.2|4176.2|4213.96|4175.96|4214.2|4176.2|4213.96|4175.96|10
1605270510000|2020-11-13 12:28:30|4213.95|4175.95|4214.38|4176.38|4214.38|4176.38|4213.95|4175.95|9
1605270520000|2020-11-13 12:28:40|4214.33|4176.33|4214.04|4176.04|4214.33|4176.33|4214.04|4176.04|10
1605270530000|2020-11-13 12:28:50|4214.02|4176.02|4213.92|4175.92|4214.08|4176.08|4213.92|4175.92|9
1605270540000|2020-11-13 12:29:00|4213.77|4175.77|4213.91|4175.91|4213.91|4175.91|4213.75|4175.75|8
1605270550000|2020-11-13 12:29:10|4213.88|4175.88|4213.96|4175.96|4214.03|4176.03|4213.86|4175.86|9
1605270560000|2020-11-13 12:29:20|4213.97|4175.97|4213.89|4175.89|4213.98|4175.98|4213.85|4175.85|8
1605270570000|2020-11-13 12:29:30|4213.88|4175.88|4213.81|4175.81|4213.9|4175.9|4213.79|4175.79|9
1605270580000|2020-11-13 12:29:40|4213.97|4175.97|4214.38|4176.38|4214.48|4176.48|4213.97|4175.97|9
1605270590000|2020-11-13 12:29:50|4214.36|4176.36|4214.33|4176.33|4214.44|4176.44|4214.27|4176.27|10
1605270600000|2020-11-13 12:30:00|4214.34|4176.34|4214.33|4176.33|4214.34|4176.34|4214.22|4176.22|9
1605270610000|2020-11-13 12:30:10|4214.13|4176.13|4213.39|4175.39|4214.13|4176.13|4213.39|4175.39|10
1605270620000|2020-11-13 12:30:20|4213.11|4175.11|4213.25|4175.25|4213.25|4175.25|4212.95|4174.95|10
1605270630000|2020-11-13 12:30:30|4213.27|4175.27|4213.61|4175.61|4213.61|4175.61|4213.27|4175.27|9
1605270640000|2020-11-13 12:30:40|4213.68|4175.68|4213.95|4175.95|4213.95|4175.95|4213.68|4175.68|9
1605270650000|2020-11-13 12:30:50|4213.97|4175.97|4214.25|4176.25|4214.25|4176.25|4213.92|4175.92|10
1605270660000|2020-11-13 12:31:00|4214.27|4176.27|4214.31|4176.31|4214.38|4176.38|4214.26|4176.26|8
1605270670000|2020-11-13 12:31:10|4214.45|4176.45|4214.72|4176.72|4214.72|4176.72|4214.39|4176.39|9
1605270680000|2020-11-13 12:31:20|4214.83|4176.83|4215.45|4177.45|4215.45|4177.45|4214.83|4176.83|9
1605270690000|2020-11-13 12:31:30|4215.48|4177.48|4216.56|4178.56|4216.56|4178.56|4215.48|4177.48|10
1605270700000|2020-11-13 12:31:40|4216.6|4178.6|4216.9|4178.9|4216.96|4178.96|4216.6|4178.6|9
1605270710000|2020-11-13 12:31:50|4216.93|4178.93|4217.35|4179.35|4217.35|4179.35|4216.93|4178.93|10
1605270720000|2020-11-13 12:32:00|4217.44|4179.44|4217.07|4179.07|4217.44|4179.44|4217|4179|10
1605270730000|2020-11-13 12:32:10|4217.06|4179.06|4217|4179|4217.29|4179.29|4216.98|4178.98|10
1605270740000|2020-11-13 12:32:20|4216.99|4178.99|4216.99|4178.99|4217.01|4179.01|4216.89|4178.89|10
1605270750000|2020-11-13 12:32:30|4217.2|4179.2|4217.46|4179.46|4217.53|4179.53|4217.17|4179.17|9
1605270760000|2020-11-13 12:32:40|4217.61|4179.61|4217.65|4179.65|4217.65|4179.65|4217.37|4179.37|9
1605270770000|2020-11-13 12:32:50|4217.42|4179.42|4217.24|4179.24|4217.44|4179.44|4217.24|4179.24|10
1605270780000|2020-11-13 12:33:00|4217.2|4179.2|4217.28|4179.28|4217.33|4179.33|4217.13|4179.13|9
1605270790000|2020-11-13 12:33:10|4217.22|4179.22|4216.35|4178.35|4217.22|4179.22|4216.35|4178.35|8
1605270800000|2020-11-13 12:33:20|4216.46|4178.46|4216.34|4178.34|4216.46|4178.46|4216.26|4178.26|9
1605270810000|2020-11-13 12:33:30|4216.26|4178.26|4216.1|4178.1|4216.46|4178.46|4215.95|4177.95|10
1605270820000|2020-11-13 12:33:40|4216.2|4178.2|4216.05|4178.05|4216.22|4178.22|4216.05|4178.05|10
1605270830000|2020-11-13 12:33:50|4216.03|4178.03|4215.43|4177.43|4216.03|4178.03|4215.43|4177.43|8
1605270840000|2020-11-13 12:34:00|4215.15|4177.15|4214.65|4176.65|4215.15|4177.15|4214.65|4176.65|9
1605270850000|2020-11-13 12:34:10|4214.54|4176.54|4214.39|4176.39|4214.54|4176.54|4214.31|4176.31|9
1605270860000|2020-11-13 12:34:20|4214.26|4176.26|4214.18|4176.18|4214.26|4176.26|4213.96|4175.96|9
1605270870000|2020-11-13 12:34:30|4214.21|4176.21|4214.3|4176.3|4214.46|4176.46|4214.2|4176.2|9
1605270880000|2020-11-13 12:34:40|4214.1|4176.1|4214.09|4176.09|4214.14|4176.14|4214.02|4176.02|9
1605270890000|2020-11-13 12:34:50|4214.07|4176.07|4214.17|4176.17|4214.21|4176.21|4213.94|4175.94|10
1605270900000|2020-11-13 12:35:00|4214.2|4176.2|4214.55|4176.55|4214.55|4176.55|4214.09|4176.09|10
1605270910000|2020-11-13 12:35:10|4214.78|4176.78|4214.67|4176.67|4214.94|4176.94|4214.44|4176.44|9
1605270920000|2020-11-13 12:35:20|4214.58|4176.58|4214.82|4176.82|4214.82|4176.82|4214.5|4176.5|9
1605270930000|2020-11-13 12:35:30|4214.8|4176.8|4214.81|4176.81|4215.09|4177.09|4214.74|4176.74|10
1605270940000|2020-11-13 12:35:40|4214.82|4176.82|4214.99|4176.99|4215|4177|4214.66|4176.66|10
1605270950000|2020-11-13 12:35:50|4215|4177|4215.34|4177.34|4215.37|4177.37|4214.85|4176.85|9
1605270960000|2020-11-13 12:36:00|4215.27|4177.27|4215.13|4177.13|4215.27|4177.27|4214.97|4176.97|10
1605270970000|2020-11-13 12:36:10|4215.14|4177.14|4215.36|4177.36|4215.36|4177.36|4214.75|4176.75|10
1605270980000|2020-11-13 12:36:20|4215.37|4177.37|4215.23|4177.23|4215.41|4177.41|4215.15|4177.15|10
1605270990000|2020-11-13 12:36:30|4215.19|4177.19|4215.49|4177.49|4215.49|4177.49|4215.14|4177.14|9
1605271000000|2020-11-13 12:36:40|4215.55|4177.55|4215.97|4177.97|4216.05|4178.05|4215.49|4177.49|10
1605271010000|2020-11-13 12:36:50|4215.92|4177.92|4215.23|4177.23|4215.92|4177.92|4215.23|4177.23|10
1605271020000|2020-11-13 12:37:00|4215.39|4177.39|4215.88|4177.88|4215.88|4177.88|4215.37|4177.37|9
1605271030000|2020-11-13 12:37:10|4215.85|4177.85|4216.33|4178.33|4216.33|4178.33|4215.85|4177.85|9
1605271040000|2020-11-13 12:37:20|4216.42|4178.42|4216.72|4178.72|4216.86|4178.86|4216.4|4178.4|10
1605271050000|2020-11-13 12:37:30|4216.77|4178.77|4217.43|4179.43|4217.58|4179.58|4216.77|4178.77|10
1605271060000|2020-11-13 12:37:40|4217.54|4179.54|4218.4|4180.4|4218.4|4180.4|4217.54|4179.54|10
1605271070000|2020-11-13 12:37:50|4218.69|4180.69|4218.17|4180.17|4218.8|4180.8|4218.11|4180.11|10
1605271080000|2020-11-13 12:38:00|4218.11|4180.11|4217.75|4179.75|4218.12|4180.12|4217.75|4179.75|9
1605271090000|2020-11-13 12:38:10|4217.6|4179.6|4217.12|4179.12|4217.6|4179.6|4217.11|4179.11|9
1605271100000|2020-11-13 12:38:20|4217.19|4179.19|4217.26|4179.26|4217.34|4179.34|4217.19|4179.19|9
1605271110000|2020-11-13 12:38:30|4217.43|4179.43|4217.8|4179.8|4217.8|4179.8|4217.43|4179.43|10
1605271120000|2020-11-13 12:38:40|4217.88|4179.88|4217.84|4179.84|4218.01|4180.01|4217.77|4179.77|10
1605271130000|2020-11-13 12:38:50|4217.9|4179.9|4218.57|4180.57|4218.57|4180.57|4217.86|4179.86|9
1605271140000|2020-11-13 12:39:00|4218.8|4180.8|4219.58|4181.58|4219.58|4181.58|4218.8|4180.8|10
1605271150000|2020-11-13 12:39:10|4219.49|4181.49|4219.73|4181.73|4219.82|4181.82|4219.49|4181.49|10
1605271160000|2020-11-13 12:39:20|4219.74|4181.74|4219.56|4181.56|4219.88|4181.88|4219.49|4181.49|9
1605271170000|2020-11-13 12:39:30|4219.52|4181.52|4219.59|4181.59|4219.59|4181.59|4219.47|4181.47|9
1605271180000|2020-11-13 12:39:40|4219.62|4181.62|4220.5|4182.5|4220.6|4182.6|4219.62|4181.62|10
1605271190000|2020-11-13 12:39:50|4220.32|4182.32|4220.76|4182.76|4220.76|4182.76|4220.25|4182.25|10
1605271200000|2020-11-13 12:40:00|4220.81|4182.81|4221.37|4183.37|4221.37|4183.37|4220.81|4182.81|10
1605271210000|2020-11-13 12:40:10|4221.71|4183.71|4222.7|4184.7|4222.72|4184.72|4221.71|4183.71|9
1605271220000|2020-11-13 12:40:20|4222.47|4184.47|4223.14|4185.14|4223.14|4185.14|4222.3|4184.3|9
1605271230000|2020-11-13 12:40:30|4223.25|4185.25|4223.66|4185.66|4223.66|4185.66|4223.23|4185.23|9
1605271240000|2020-11-13 12:40:40|4223.69|4185.69|4224.35|4186.35|4224.35|4186.35|4223.51|4185.51|10
1605271250000|2020-11-13 12:40:50|4224.8|4186.8|4225.94|4187.94|4225.94|4187.94|4224.8|4186.8|10
1605271260000|2020-11-13 12:41:00|4226.08|4188.08|4226.17|4188.17|4226.36|4188.36|4226.08|4188.08|9
1605271270000|2020-11-13 12:41:10|4226.12|4188.12|4226.06|4188.06|4226.12|4188.12|4225.89|4187.89|10
1605271280000|2020-11-13 12:41:20|4226|4188|4226.71|4188.71|4226.71|4188.71|4226|4188|10
1605271290000|2020-11-13 12:41:30|4226.78|4188.78|4228.45|4190.45|4228.45|4190.45|4226.78|4188.78|10
1605271300000|2020-11-13 12:41:40|4228.71|4190.71|4229.83|4191.83|4230.02|4192.02|4228.71|4190.71|10
1605271310000|2020-11-13 12:41:50|4229.9|4191.9|4229.92|4191.92|4230.05|4192.05|4229.88|4191.88|8
1605271320000|2020-11-13 12:42:00|4229.71|4191.71|4229.71|4191.71|4229.85|4191.85|4229.65|4191.65|10
1605271330000|2020-11-13 12:42:10|4229.63|4191.63|4229.79|4191.79|4229.79|4191.79|4229.41|4191.41|9
1605271340000|2020-11-13 12:42:20|4229.66|4191.66|4229.73|4191.73|4229.76|4191.76|4229.59|4191.59|9
1605271350000|2020-11-13 12:42:30|4229.9|4191.9|4231.25|4193.25|4231.29|4193.29|4229.9|4191.9|10
1605271360000|2020-11-13 12:42:40|4231.39|4193.39|4232.95|4194.95|4233.01|4195.01|4231.39|4193.39|9
1605271370000|2020-11-13 12:42:50|4233.03|4195.03|4233.66|4195.66|4233.66|4195.66|4233|4195|10
1605271380000|2020-11-13 12:43:00|4233.83|4195.83|4234.41|4196.41|4234.49|4196.49|4233.83|4195.83|10
1605271390000|2020-11-13 12:43:10|4234.24|4196.24|4234.29|4196.29|4234.43|4196.43|4234.03|4196.03|9
1605271400000|2020-11-13 12:43:20|4234.35|4196.35|4234.53|4196.53|4234.74|4196.74|4234.35|4196.35|10
1605271410000|2020-11-13 12:43:30|4234.46|4196.46|4233.72|4195.72|4234.46|4196.46|4233.72|4195.72|10
1605271420000|2020-11-13 12:43:40|4233.68|4195.68|4233.57|4195.57|4233.83|4195.83|4233.47|4195.47|10
1605271430000|2020-11-13 12:43:50|4232.99|4194.99|4232.5|4194.5|4233.01|4195.01|4232.5|4194.5|9
1605271440000|2020-11-13 12:44:00|4232.18|4194.18|4231.59|4193.59|4232.18|4194.18|4231.59|4193.59|10
1605271450000|2020-11-13 12:44:10|4231.43|4193.43|4231.1|4193.1|4231.43|4193.43|4231.1|4193.1|10
1605271460000|2020-11-13 12:44:20|4231.16|4193.16|4231.81|4193.81|4231.81|4193.81|4231.16|4193.16|10
1605271470000|2020-11-13 12:44:30|4231.91|4193.91|4231.97|4193.97|4232.02|4194.02|4231.86|4193.86|9
1605271480000|2020-11-13 12:44:40|4231.96|4193.96|4233|4195|4233|4195|4231.96|4193.96|9
1605271490000|2020-11-13 12:44:50|4233.13|4195.13|4233.89|4195.89|4233.89|4195.89|4233.1|4195.1|9
1605271500000|2020-11-13 12:45:00|4233.87|4195.87|4234.02|4196.02|4234.1|4196.1|4233.87|4195.87|9
1605271510000|2020-11-13 12:45:10|4233.93|4195.93|4233.8|4195.8|4233.99|4195.99|4233.57|4195.57|9
1605271520000|2020-11-13 12:45:20|4233.67|4195.67|4233.31|4195.31|4233.67|4195.67|4233.21|4195.21|10
1605271530000|2020-11-13 12:45:30|4233.22|4195.22|4232.99|4194.99|4233.22|4195.22|4232.78|4194.78|10
1605271540000|2020-11-13 12:45:40|4233.12|4195.12|4234.07|4196.07|4234.07|4196.07|4233.12|4195.12|10
1605271550000|2020-11-13 12:45:50|4234.18|4196.18|4234.16|4196.16|4234.3|4196.3|4234.05|4196.05|10
1605271560000|2020-11-13 12:46:00|4234.09|4196.09|4234.01|4196.01|4234.09|4196.09|4234.01|4196.01|9
1605271570000|2020-11-13 12:46:10|4234.07|4196.07|4234.31|4196.31|4234.31|4196.31|4234.03|4196.03|10
1605271580000|2020-11-13 12:46:20|4234.27|4196.27|4234.18|4196.18|4234.28|4196.28|4234.17|4196.17|10
1605271590000|2020-11-13 12:46:30|4234.24|4196.24|4234.35|4196.35|4234.35|4196.35|4234.16|4196.16|10
1605271600000|2020-11-13 12:46:40|4234.34|4196.34|4234.28|4196.28|4234.35|4196.35|4234.13|4196.13|10
1605271610000|2020-11-13 12:46:50|4234.32|4196.32|4233.89|4195.89|4234.34|4196.34|4233.89|4195.89|10
1605271620000|2020-11-13 12:47:00|4233.9|4195.9|4233.71|4195.71|4233.9|4195.9|4233.64|4195.64|10
1605271630000|2020-11-13 12:47:10|4233.45|4195.45|4232.99|4194.99|4233.45|4195.45|4232.99|4194.99|9
1605271640000|2020-11-13 12:47:20|4232.94|4194.94|4231.93|4193.93|4232.94|4194.94|4231.93|4193.93|10
1605271650000|2020-11-13 12:47:30|4231.94|4193.94|4231.95|4193.95|4232.01|4194.01|4231.92|4193.92|9
1605271660000|2020-11-13 12:47:40|4231.96|4193.96|4231.51|4193.51|4232.07|4194.07|4231.51|4193.51|10
1605271670000|2020-11-13 12:47:50|4231.38|4193.38|4230.97|4192.97|4231.38|4193.38|4230.96|4192.96|10
1605271680000|2020-11-13 12:48:00|4230.93|4192.93|4230.48|4192.48|4230.96|4192.96|4230.41|4192.41|10
1605271690000|2020-11-13 12:48:10|4230.4|4192.4|4230.35|4192.35|4230.58|4192.58|4230.3|4192.3|10
1605271700000|2020-11-13 12:48:20|4230.29|4192.29|4230.03|4192.03|4230.29|4192.29|4229.89|4191.89|10
1605271710000|2020-11-13 12:48:30|4229.99|4191.99|4229.46|4191.46|4229.99|4191.99|4229.46|4191.46|9
1605271720000|2020-11-13 12:48:40|4229.34|4191.34|4228.94|4190.94|4229.36|4191.36|4228.94|4190.94|10
1605271730000|2020-11-13 12:48:50|4228.7|4190.7|4228.29|4190.29|4228.7|4190.7|4228.16|4190.16|10
1605271740000|2020-11-13 12:49:00|4228.27|4190.27|4227.83|4189.83|4228.3|4190.3|4227.74|4189.74|10
1605271750000|2020-11-13 12:49:10|4227.76|4189.76|4228.03|4190.03|4228.03|4190.03|4227.76|4189.76|9
1605271760000|2020-11-13 12:49:20|4227.99|4189.99|4227.93|4189.93|4227.99|4189.99|4227.87|4189.87|10
1605271770000|2020-11-13 12:49:30|4227.9|4189.9|4227.52|4189.52|4227.9|4189.9|4227.52|4189.52|9
1605271780000|2020-11-13 12:49:40|4227.51|4189.51|4227.13|4189.13|4227.51|4189.51|4227.13|4189.13|9
1605271790000|2020-11-13 12:49:50|4227.19|4189.19|4227.24|4189.24|4227.3|4189.3|4227.13|4189.13|9
1605271800000|2020-11-13 12:50:00|4227.25|4189.25|4227.17|4189.17|4227.34|4189.34|4227.16|4189.16|10
1605271810000|2020-11-13 12:50:10|4227.15|4189.15|4226.79|4188.79|4227.19|4189.19|4226.77|4188.77|9
1605271820000|2020-11-13 12:50:20|4226.72|4188.72|4226.28|4188.28|4226.72|4188.72|4226.24|4188.24|10
1605271830000|2020-11-13 12:50:30|4226.27|4188.27|4225.67|4187.67|4226.27|4188.27|4225.67|4187.67|9
1605271840000|2020-11-13 12:50:40|4225.72|4187.72|4224.27|4186.27|4225.72|4187.72|4224.27|4186.27|10
1605271850000|2020-11-13 12:50:50|4224.17|4186.17|4222.78|4184.78|4224.17|4186.17|4222.78|4184.78|10
1605271860000|2020-11-13 12:51:00|4222.36|4184.36|4222.74|4184.74|4222.74|4184.74|4222.36|4184.36|10
1605271870000|2020-11-13 12:51:10|4222.72|4184.72|4222.76|4184.76|4222.76|4184.76|4222.48|4184.48|10
1605271880000|2020-11-13 12:51:20|4222.98|4184.98|4224.23|4186.23|4224.23|4186.23|4222.98|4184.98|10
1605271890000|2020-11-13 12:51:30|4224.14|4186.14|4223.32|4185.32|4224.14|4186.14|4223.32|4185.32|9
1605271900000|2020-11-13 12:51:40|4223.46|4185.46|4222.68|4184.68|4223.46|4185.46|4222.68|4184.68|9
1605271910000|2020-11-13 12:51:50|4222.33|4184.33|4221.27|4183.27|4222.33|4184.33|4221.27|4183.27|10
1605271920000|2020-11-13 12:52:00|4221.39|4183.39|4221.17|4183.17|4221.45|4183.45|4221.14|4183.14|9
1605271930000|2020-11-13 12:52:10|4221.08|4183.08|4220.72|4182.72|4221.08|4183.08|4220.56|4182.56|10
1605271940000|2020-11-13 12:52:20|4220.41|4182.41|4218.89|4180.89|4220.41|4182.41|4218.89|4180.89|10
1605271950000|2020-11-13 12:52:30|4218.81|4180.81|4218.45|4180.45|4219.02|4181.02|4218.4|4180.4|10
1605271960000|2020-11-13 12:52:40|4218.39|4180.39|4218.14|4180.14|4218.39|4180.39|4218.13|4180.13|9
1605271970000|2020-11-13 12:52:50|4218.16|4180.16|4218.09|4180.09|4218.16|4180.16|4217.77|4179.77|10
1605271980000|2020-11-13 12:53:00|4218.15|4180.15|4217.96|4179.96|4218.37|4180.37|4217.96|4179.96|9
1605271990000|2020-11-13 12:53:10|4217.99|4179.99|4218.63|4180.63|4218.64|4180.64|4217.88|4179.88|10
1605272000000|2020-11-13 12:53:20|4218.61|4180.61|4219.49|4181.49|4219.49|4181.49|4218.61|4180.61|9
1605272010000|2020-11-13 12:53:30|4219.69|4181.69|4219.6|4181.6|4219.71|4181.71|4219.5|4181.5|9
1605272020000|2020-11-13 12:53:40|4219.71|4181.71|4219.34|4181.34|4219.83|4181.83|4219.34|4181.34|10
1605272030000|2020-11-13 12:53:50|4219.43|4181.43|4219.84|4181.84|4219.84|4181.84|4219.3|4181.3|9
1605272040000|2020-11-13 12:54:00|4219.89|4181.89|4219.96|4181.96|4219.96|4181.96|4219.7|4181.7|10
1605272050000|2020-11-13 12:54:10|4220.09|4182.09|4220|4182|4220.19|4182.19|4219.91|4181.91|9
1605272060000|2020-11-13 12:54:20|4220.02|4182.02|4220.2|4182.2|4220.2|4182.2|4220.02|4182.02|9
1605272070000|2020-11-13 12:54:30|4220.21|4182.21|4220.21|4182.21|4220.22|4182.22|4220.07|4182.07|10
1605272080000|2020-11-13 12:54:40|4220.19|4182.19|4219.96|4181.96|4220.19|4182.19|4219.96|4181.96|9
1605272090000|2020-11-13 12:54:50|4219.94|4181.94|4220.01|4182.01|4220.03|4182.03|4219.93|4181.93|10
1605272100000|2020-11-13 12:55:00|4219.96|4181.96|4219.6|4181.6|4219.96|4181.96|4219.54|4181.54|10
1605272110000|2020-11-13 12:55:10|4219.55|4181.55|4218.82|4180.82|4219.55|4181.55|4218.82|4180.82|8
1605272120000|2020-11-13 12:55:20|4218.74|4180.74|4217.71|4179.71|4218.74|4180.74|4217.71|4179.71|9
1605272130000|2020-11-13 12:55:30|4217.65|4179.65|4216.72|4178.72|4217.65|4179.65|4216.72|4178.72|9
1605272140000|2020-11-13 12:55:40|4216.69|4178.69|4216.22|4178.22|4216.69|4178.69|4216.22|4178.22|10
1605272150000|2020-11-13 12:55:50|4216.18|4178.18|4216.21|4178.21|4216.24|4178.24|4216.12|4178.12|10
1605272160000|2020-11-13 12:56:00|4216.22|4178.22|4216.24|4178.24|4216.28|4178.28|4215.97|4177.97|9
1605272170000|2020-11-13 12:56:10|4216.26|4178.26|4216.27|4178.27|4216.4|4178.4|4216.23|4178.23|8
1605272180000|2020-11-13 12:56:20|4216.35|4178.35|4216.78|4178.78|4216.86|4178.86|4216.35|4178.35|10
1605272190000|2020-11-13 12:56:30|4216.93|4178.93|4217.47|4179.47|4217.47|4179.47|4216.78|4178.78|10
1605272200000|2020-11-13 12:56:40|4217.4|4179.4|4217.49|4179.49|4217.51|4179.51|4217.22|4179.22|10
1605272210000|2020-11-13 12:56:50|4217.5|4179.5|4218.17|4180.17|4218.17|4180.17|4217.5|4179.5|10
1605272220000|2020-11-13 12:57:00|4218.28|4180.28|4218.4|4180.4|4218.5|4180.5|4218.27|4180.27|9
1605272230000|2020-11-13 12:57:10|4218.24|4180.24|4218|4180|4218.24|4180.24|4218|4180|9
1605272240000|2020-11-13 12:57:20|4217.99|4179.99|4218.45|4180.45|4218.45|4180.45|4217.9|4179.9|9
1605272250000|2020-11-13 12:57:30|4218.44|4180.44|4218.82|4180.82|4218.82|4180.82|4218.44|4180.44|9
1605272260000|2020-11-13 12:57:40|4218.88|4180.88|4218.65|4180.65|4218.99|4180.99|4218.65|4180.65|10
1605272270000|2020-11-13 12:57:50|4218.61|4180.61|4218.6|4180.6|4218.61|4180.61|4218.42|4180.42|10
1605272280000|2020-11-13 12:58:00|4218.66|4180.66|4218.53|4180.53|4218.67|4180.67|4218.52|4180.52|9
1605272290000|2020-11-13 12:58:10|4218.42|4180.42|4217.72|4179.72|4218.44|4180.44|4217.72|4179.72|9
1605272300000|2020-11-13 12:58:20|4217.73|4179.73|4217.66|4179.66|4217.82|4179.82|4217.63|4179.63|10
1605272310000|2020-11-13 12:58:30|4217.58|4179.58|4217.64|4179.64|4217.72|4179.72|4217.43|4179.43|10
1605272320000|2020-11-13 12:58:40|4217.57|4179.57|4217.47|4179.47|4217.57|4179.57|4217.37|4179.37|9
1605272330000|2020-11-13 12:58:50|4217.46|4179.46|4217.13|4179.13|4217.46|4179.46|4217.03|4179.03|10
1605272340000|2020-11-13 12:59:00|4217.25|4179.25|4217.45|4179.45|4217.46|4179.46|4217.09|4179.09|10
1605272350000|2020-11-13 12:59:10|4217.44|4179.44|4218.11|4180.11|4218.11|4180.11|4217.44|4179.44|9
1605272360000|2020-11-13 12:59:20|4218.01|4180.01|4217.69|4179.69|4218.43|4180.43|4217.69|4179.69|10
1605272370000|2020-11-13 12:59:30|4217.73|4179.73|4217.74|4179.74|4217.81|4179.81|4217.6|4179.6|8
1605272380000|2020-11-13 12:59:40|4217.78|4179.78|4217.52|4179.52|4217.8|4179.8|4217.52|4179.52|10
1605272390000|2020-11-13 12:59:50|4217.51|4179.51|4218.02|4180.02|4218.03|4180.03|4217.51|4179.51|9
1605272400000|2020-11-13 13:00:00|4218.03|4180.03|4219.01|4181.01|4219.01|4181.01|4218.03|4180.03|8
1605272410000|2020-11-13 13:00:10|4219.24|4181.24|4219.67|4181.67|4219.68|4181.68|4219.2|4181.2|9
1605272420000|2020-11-13 13:00:20|4219.63|4181.63|4219.62|4181.62|4219.91|4181.91|4219.62|4181.62|10
1605272430000|2020-11-13 13:00:30|4219.53|4181.53|4217.96|4179.96|4219.53|4181.53|4217.96|4179.96|10
1605272440000|2020-11-13 13:00:40|4218.06|4180.06|4217.52|4179.52|4218.06|4180.06|4217.37|4179.37|10
1605272450000|2020-11-13 13:00:50|4217.46|4179.46|4216.5|4178.5|4217.46|4179.46|4216.5|4178.5|10
1605272460000|2020-11-13 13:01:00|4216.73|4178.73|4216.46|4178.46|4216.73|4178.73|4216.29|4178.29|10
1605272470000|2020-11-13 13:01:10|4216.52|4178.52|4216.32|4178.32|4216.52|4178.52|4216.29|4178.29|10
1605272480000|2020-11-13 13:01:20|4216.31|4178.31|4216.82|4178.82|4216.9|4178.9|4216.31|4178.31|9
1605272490000|2020-11-13 13:01:30|4216.83|4178.83|4217.1|4179.1|4217.16|4179.16|4216.83|4178.83|9
1605272500000|2020-11-13 13:01:40|4217.15|4179.15|4217.38|4179.38|4217.58|4179.58|4217.15|4179.15|10
1605272510000|2020-11-13 13:01:50|4217.43|4179.43|4217.47|4179.47|4217.47|4179.47|4217.34|4179.34|10
1605272520000|2020-11-13 13:02:00|4217.62|4179.62|4217.36|4179.36|4217.62|4179.62|4217.31|4179.31|10
1605272530000|2020-11-13 13:02:10|4217.19|4179.19|4217.1|4179.1|4217.19|4179.19|4217.02|4179.02|8
1605272540000|2020-11-13 13:02:20|4217.2|4179.2|4217.8|4179.8|4217.8|4179.8|4217.16|4179.16|9
1605272550000|2020-11-13 13:02:30|4217.97|4179.97|4218.01|4180.01|4218.26|4180.26|4217.97|4179.97|10
1605272560000|2020-11-13 13:02:40|4218.14|4180.14|4217.13|4179.13|4218.21|4180.21|4217.13|4179.13|7
1605272570000|2020-11-13 13:02:50|4217.04|4179.04|4216.89|4178.89|4217.04|4179.04|4216.89|4178.89|8
1605272580000|2020-11-13 13:03:00|4216.98|4178.98|4216.98|4178.98|4217.04|4179.04|4216.94|4178.94|9
1605272590000|2020-11-13 13:03:10|4216.99|4178.99|4216.79|4178.79|4217.12|4179.12|4216.79|4178.79|10
1605272600000|2020-11-13 13:03:20|4216.75|4178.75|4216.35|4178.35|4216.77|4178.77|4216.32|4178.32|10
1605272610000|2020-11-13 13:03:30|4216.41|4178.41|4216.19|4178.19|4216.44|4178.44|4216.16|4178.16|10
1605272620000|2020-11-13 13:03:40|4216.11|4178.11|4216.27|4178.27|4216.27|4178.27|4215.9|4177.9|8
1605272630000|2020-11-13 13:03:50|4216.25|4178.25|4216.49|4178.49|4216.52|4178.52|4216.25|4178.25|10
1605272640000|2020-11-13 13:04:00|4216.52|4178.52|4216.61|4178.61|4216.67|4178.67|4216.23|4178.23|10
1605272650000|2020-11-13 13:04:10|4216.54|4178.54|4216.69|4178.69|4216.71|4178.71|4216.51|4178.51|9
1605272660000|2020-11-13 13:04:20|4216.6|4178.6|4216.57|4178.57|4216.86|4178.86|4216.52|4178.52|9
1605272670000|2020-11-13 13:04:30|4216.58|4178.58|4216.76|4178.76|4216.83|4178.83|4216.46|4178.46|10
1605272680000|2020-11-13 13:04:40|4216.75|4178.75|4216.69|4178.69|4216.76|4178.76|4216.61|4178.61|9
1605272690000|2020-11-13 13:04:50|4216.61|4178.61|4216.49|4178.49|4216.64|4178.64|4216.49|4178.49|7
1605272700000|2020-11-13 13:05:00|4216.48|4178.48|4216.46|4178.46|4216.48|4178.48|4216.37|4178.37|10
1605272710000|2020-11-13 13:05:10|4216.5|4178.5|4216.77|4178.77|4216.78|4178.78|4216.5|4178.5|9
1605272720000|2020-11-13 13:05:20|4216.88|4178.88|4216.8|4178.8|4217.3|4179.3|4216.8|4178.8|10
1605272730000|2020-11-13 13:05:30|4216.82|4178.82|4216.66|4178.66|4216.82|4178.82|4216.62|4178.62|8
1605272740000|2020-11-13 13:05:40|4216.48|4178.48|4216.56|4178.56|4216.76|4178.76|4216.48|4178.48|10
1605272750000|2020-11-13 13:05:50|4216.55|4178.55|4216.14|4178.14|4216.67|4178.67|4216.14|4178.14|8
1605272760000|2020-11-13 13:06:00|4216.1|4178.1|4215.65|4177.65|4216.1|4178.1|4215.65|4177.65|10
1605272770000|2020-11-13 13:06:10|4215.72|4177.72|4215.81|4177.81|4215.83|4177.83|4215.58|4177.58|9
1605272780000|2020-11-13 13:06:20|4215.83|4177.83|4215.99|4177.99|4216.11|4178.11|4215.83|4177.83|9
1605272790000|2020-11-13 13:06:30|4215.91|4177.91|4215.93|4177.93|4216|4178|4215.78|4177.78|10
1605272800000|2020-11-13 13:06:40|4215.83|4177.83|4215.7|4177.7|4215.96|4177.96|4215.65|4177.65|9
1605272810000|2020-11-13 13:06:50|4215.59|4177.59|4215.29|4177.29|4215.62|4177.62|4215.29|4177.29|10
1605272820000|2020-11-13 13:07:00|4215.23|4177.23|4214.24|4176.24|4215.23|4177.23|4214.24|4176.24|9
1605272830000|2020-11-13 13:07:10|4214.27|4176.27|4214.07|4176.07|4214.27|4176.27|4214.02|4176.02|10
1605272840000|2020-11-13 13:07:20|4214.06|4176.06|4213.8|4175.8|4214.06|4176.06|4213.71|4175.71|9
1605272850000|2020-11-13 13:07:30|4213.66|4175.66|4213.7|4175.7|4213.77|4175.77|4213.61|4175.61|10
1605272860000|2020-11-13 13:07:40|4213.61|4175.61|4213.01|4175.01|4213.64|4175.64|4213.01|4175.01|10
1605272870000|2020-11-13 13:07:50|4212.75|4174.75|4211.11|4173.11|4212.75|4174.75|4211.11|4173.11|10
1605272880000|2020-11-13 13:08:00|4211.08|4173.08|4211.63|4173.63|4211.66|4173.66|4211.05|4173.05|10
1605272890000|2020-11-13 13:08:10|4211.6|4173.6|4211.74|4173.74|4211.93|4173.93|4211.56|4173.56|10
1605272900000|2020-11-13 13:08:20|4211.67|4173.67|4211.88|4173.88|4211.89|4173.89|4211.32|4173.32|10
1605272910000|2020-11-13 13:08:30|4211.85|4173.85|4212.36|4174.36|4212.36|4174.36|4211.85|4173.85|10
1605272920000|2020-11-13 13:08:40|4212.39|4174.39|4212.57|4174.57|4212.67|4174.67|4212.23|4174.23|9
1605272930000|2020-11-13 13:08:50|4212.62|4174.62|4212.65|4174.65|4212.78|4174.78|4212.44|4174.44|9
1605272940000|2020-11-13 13:09:00|4212.68|4174.68|4214.01|4176.01|4214.01|4176.01|4212.68|4174.68|10
1605272950000|2020-11-13 13:09:10|4214.17|4176.17|4214.52|4176.52|4214.66|4176.66|4214.17|4176.17|9
1605272960000|2020-11-13 13:09:20|4214.32|4176.32|4214.24|4176.24|4214.45|4176.45|4214.24|4176.24|8
1605272970000|2020-11-13 13:09:30|4214.19|4176.19|4213.77|4175.77|4214.26|4176.26|4213.77|4175.77|8
1605272980000|2020-11-13 13:09:40|4213.72|4175.72|4213.75|4175.75|4213.88|4175.88|4213.7|4175.7|10
1605272990000|2020-11-13 13:09:50|4213.79|4175.79|4213.23|4175.23|4213.87|4175.87|4213.23|4175.23|9
1605273000000|2020-11-13 13:10:00|4213.12|4175.12|4212.99|4174.99|4213.12|4175.12|4212.8|4174.8|9
1605273010000|2020-11-13 13:10:10|4212.88|4174.88|4213.07|4175.07|4213.14|4175.14|4212.88|4174.88|10
1605273020000|2020-11-13 13:10:20|4213.01|4175.01|4213.19|4175.19|4213.21|4175.21|4213|4175|8
1605273030000|2020-11-13 13:10:30|4212.99|4174.99|4212.81|4174.81|4212.99|4174.99|4212.81|4174.81|7
1605273040000|2020-11-13 13:10:40|4212.94|4174.94|4212.96|4174.96|4212.97|4174.97|4212.89|4174.89|9
1605273050000|2020-11-13 13:10:50|4212.82|4174.82|4213|4175|4213|4175|4212.73|4174.73|9
1605273060000|2020-11-13 13:11:00|4213.1|4175.1|4212.94|4174.94|4213.19|4175.19|4212.94|4174.94|10
1605273070000|2020-11-13 13:11:10|4212.93|4174.93|4212.81|4174.81|4213.1|4175.1|4212.81|4174.81|9
1605273080000|2020-11-13 13:11:20|4212.83|4174.83|4212.93|4174.93|4212.93|4174.93|4212.75|4174.75|7
1605273090000|2020-11-13 13:11:30|4212.97|4174.97|4212.62|4174.62|4212.97|4174.97|4212.62|4174.62|9
1605273100000|2020-11-13 13:11:40|4212.55|4174.55|4213.11|4175.11|4213.29|4175.29|4212.46|4174.46|9
1605273110000|2020-11-13 13:11:50|4213.12|4175.12|4213.66|4175.66|4213.78|4175.78|4213.11|4175.11|9
1605273120000|2020-11-13 13:12:00|4213.72|4175.72|4213.97|4175.97|4214.03|4176.03|4213.71|4175.71|10
1605273130000|2020-11-13 13:12:10|4213.68|4175.68|4213.51|4175.51|4213.68|4175.68|4213.4|4175.4|9
1605273140000|2020-11-13 13:12:20|4213.36|4175.36|4212.75|4174.75|4213.38|4175.38|4212.75|4174.75|10
1605273150000|2020-11-13 13:12:30|4212.82|4174.82|4212.73|4174.73|4212.82|4174.82|4212.67|4174.67|10
1605273160000|2020-11-13 13:12:40|4212.72|4174.72|4212.76|4174.76|4212.87|4174.87|4212.68|4174.68|10
1605273170000|2020-11-13 13:12:50|4212.81|4174.81|4212.69|4174.69|4212.81|4174.81|4212.67|4174.67|10
1605273180000|2020-11-13 13:13:00|4212.74|4174.74|4212.48|4174.48|4212.77|4174.77|4212.48|4174.48|10
1605273190000|2020-11-13 13:13:10|4212.45|4174.45|4212|4174|4212.49|4174.49|4211.97|4173.97|10
1605273200000|2020-11-13 13:13:20|4212.05|4174.05|4211.51|4173.51|4212.05|4174.05|4211.51|4173.51|10
1605273210000|2020-11-13 13:13:30|4211.49|4173.49|4211.76|4173.76|4211.76|4173.76|4211.43|4173.43|10
1605273220000|2020-11-13 13:13:40|4211.73|4173.73|4211.69|4173.69|4211.8|4173.8|4211.54|4173.54|10
1605273230000|2020-11-13 13:13:50|4211.83|4173.83|4211.98|4173.98|4212.02|4174.02|4211.83|4173.83|8
1605273240000|2020-11-13 13:14:00|4211.99|4173.99|4211.52|4173.52|4211.99|4173.99|4211.47|4173.47|10
1605273250000|2020-11-13 13:14:10|4211.53|4173.53|4211.32|4173.32|4211.59|4173.59|4211.32|4173.32|10
1605273260000|2020-11-13 13:14:20|4211.31|4173.31|4211.92|4173.92|4211.92|4173.92|4211.13|4173.13|10
1605273270000|2020-11-13 13:14:30|4212.08|4174.08|4212.61|4174.61|4212.63|4174.63|4212.08|4174.08|10
1605273280000|2020-11-13 13:14:40|4212.79|4174.79|4213.21|4175.21|4213.22|4175.22|4212.79|4174.79|9
1605273290000|2020-11-13 13:14:50|4213.28|4175.28|4213.25|4175.25|4213.3|4175.3|4213.06|4175.06|10
1605273300000|2020-11-13 13:15:00|4213.24|4175.24|4213.66|4175.66|4213.66|4175.66|4213.22|4175.22|8
1605273310000|2020-11-13 13:15:10|4213.83|4175.83|4214.77|4176.77|4214.77|4176.77|4213.83|4175.83|9
1605273320000|2020-11-13 13:15:20|4215|4177|4215.66|4177.66|4215.66|4177.66|4215|4177|10
1605273330000|2020-11-13 13:15:30|4215.87|4177.87|4216.7|4178.7|4216.7|4178.7|4215.87|4177.87|10
1605273340000|2020-11-13 13:15:40|4216.91|4178.91|4216.53|4178.53|4216.94|4178.94|4216.53|4178.53|10
1605273350000|2020-11-13 13:15:50|4216.48|4178.48|4217.29|4179.29|4217.32|4179.32|4216.48|4178.48|10
1605273360000|2020-11-13 13:16:00|4217.22|4179.22|4217.4|4179.4|4217.47|4179.47|4217.22|4179.22|7
1605273370000|2020-11-13 13:16:10|4217.42|4179.42|4217.55|4179.55|4217.63|4179.63|4217.38|4179.38|9
1605273380000|2020-11-13 13:16:20|4217.63|4179.63|4218.56|4180.56|4218.57|4180.57|4217.63|4179.63|10
1605273390000|2020-11-13 13:16:30|4218.55|4180.55|4218.92|4180.92|4218.92|4180.92|4218.55|4180.55|10
1605273400000|2020-11-13 13:16:40|4218.98|4180.98|4219.6|4181.6|4219.6|4181.6|4218.92|4180.92|10
1605273410000|2020-11-13 13:16:50|4219.64|4181.64|4218.98|4180.98|4219.93|4181.93|4218.98|4180.98|10
1605273420000|2020-11-13 13:17:00|4218.94|4180.94|4218.47|4180.47|4218.94|4180.94|4218.42|4180.42|10
1605273430000|2020-11-13 13:17:10|4218.4|4180.4|4217.86|4179.86|4218.4|4180.4|4217.86|4179.86|10
1605273440000|2020-11-13 13:17:20|4217.72|4179.72|4217.26|4179.26|4217.72|4179.72|4217.24|4179.24|9
1605273450000|2020-11-13 13:17:30|4217.29|4179.29|4217.35|4179.35|4217.63|4179.63|4217.29|4179.29|10
1605273460000|2020-11-13 13:17:40|4217.29|4179.29|4216.76|4178.76|4217.29|4179.29|4216.67|4178.67|10
1605273470000|2020-11-13 13:17:50|4216.66|4178.66|4216.47|4178.47|4216.66|4178.66|4216.44|4178.44|9
1605273480000|2020-11-13 13:18:00|4216.41|4178.41|4215.76|4177.76|4216.41|4178.41|4215.76|4177.76|10
1605273490000|2020-11-13 13:18:10|4215.74|4177.74|4215.2|4177.2|4215.74|4177.74|4215.19|4177.19|9
1605273500000|2020-11-13 13:18:20|4215.22|4177.22|4214.96|4176.96|4215.28|4177.28|4214.96|4176.96|10
1605273510000|2020-11-13 13:18:30|4214.97|4176.97|4214.38|4176.38|4214.97|4176.97|4214.38|4176.38|10
1605273520000|2020-11-13 13:18:40|4214.14|4176.14|4213.04|4175.04|4214.14|4176.14|4213.04|4175.04|10
1605273530000|2020-11-13 13:18:50|4213.1|4175.1|4213.48|4175.48|4213.48|4175.48|4213.06|4175.06|10
1605273540000|2020-11-13 13:19:00|4213.81|4175.81|4213.36|4175.36|4213.81|4175.81|4213.36|4175.36|10
1605273550000|2020-11-13 13:19:10|4213.3|4175.3|4212.8|4174.8|4213.38|4175.38|4212.8|4174.8|9
1605273560000|2020-11-13 13:19:20|4212.66|4174.66|4212.02|4174.02|4212.66|4174.66|4212.02|4174.02|9
1605273570000|2020-11-13 13:19:30|4211.81|4173.81|4210.72|4172.72|4211.81|4173.81|4210.72|4172.72|9
1605273580000|2020-11-13 13:19:40|4210.4|4172.4|4209.51|4171.51|4210.4|4172.4|4209.51|4171.51|10
1605273590000|2020-11-13 13:19:50|4209.3|4171.3|4209.06|4171.06|4209.36|4171.36|4209|4171|8
1605273600000|2020-11-13 13:20:00|4209.08|4171.08|4209.42|4171.42|4209.42|4171.42|4209.03|4171.03|8
1605273610000|2020-11-13 13:20:10|4209.59|4171.59|4210.11|4172.11|4210.11|4172.11|4209.53|4171.53|10
1605273620000|2020-11-13 13:20:20|4210.08|4172.08|4211.16|4173.16|4211.23|4173.23|4210.07|4172.07|10
1605273630000|2020-11-13 13:20:30|4211.15|4173.15|4211.55|4173.55|4211.55|4173.55|4211.07|4173.07|9
1605273640000|2020-11-13 13:20:40|4211.58|4173.58|4211.95|4173.95|4211.96|4173.96|4211.58|4173.58|10
1605273650000|2020-11-13 13:20:50|4211.99|4173.99|4212.76|4174.76|4212.76|4174.76|4211.99|4173.99|10
1605273660000|2020-11-13 13:21:00|4212.98|4174.98|4214.14|4176.14|4214.14|4176.14|4212.98|4174.98|9
1605273670000|2020-11-13 13:21:10|4214.27|4176.27|4215.53|4177.53|4215.53|4177.53|4214.27|4176.27|10
1605273680000|2020-11-13 13:21:20|4215.5|4177.5|4216.18|4178.18|4216.18|4178.18|4215.5|4177.5|10
1605273690000|2020-11-13 13:21:30|4216.34|4178.34|4216.75|4178.75|4216.93|4178.93|4216.34|4178.34|10
1605273700000|2020-11-13 13:21:40|4216.82|4178.82|4217.53|4179.53|4217.53|4179.53|4216.82|4178.82|10
1605273710000|2020-11-13 13:21:50|4217.56|4179.56|4217.89|4179.89|4217.92|4179.92|4217.56|4179.56|9
1605273720000|2020-11-13 13:22:00|4217.81|4179.81|4218.61|4180.61|4218.61|4180.61|4217.81|4179.81|10
1605273730000|2020-11-13 13:22:10|4218.49|4180.49|4219.62|4181.62|4219.62|4181.62|4218.38|4180.38|10
1605273740000|2020-11-13 13:22:20|4219.88|4181.88|4220.66|4182.66|4220.66|4182.66|4219.84|4181.84|10
1605273750000|2020-11-13 13:22:30|4220.8|4182.8|4221.47|4183.47|4221.47|4183.47|4220.8|4182.8|9
1605273760000|2020-11-13 13:22:40|4221.71|4183.71|4223.19|4185.19|4223.19|4185.19|4221.71|4183.71|10
1605273770000|2020-11-13 13:22:50|4223.08|4185.08|4224.09|4186.09|4224.09|4186.09|4223.08|4185.08|10
1605273780000|2020-11-13 13:23:00|4224.27|4186.27|4224.38|4186.38|4224.41|4186.41|4224.27|4186.27|10
1605273790000|2020-11-13 13:23:10|4224.43|4186.43|4224.08|4186.08|4224.43|4186.43|4224.04|4186.04|8
1605273800000|2020-11-13 13:23:20|4224.09|4186.09|4223.82|4185.82|4224.09|4186.09|4223.64|4185.64|10
1605273810000|2020-11-13 13:23:30|4223.79|4185.79|4223.56|4185.56|4223.79|4185.79|4223.41|4185.41|8
1605273820000|2020-11-13 13:23:40|4223.73|4185.73|4224.1|4186.1|4224.1|4186.1|4223.72|4185.72|9
1605273830000|2020-11-13 13:23:50|4224.03|4186.03|4224.39|4186.39|4224.43|4186.43|4224.03|4186.03|9
1605273840000|2020-11-13 13:24:00|4224.46|4186.46|4224.95|4186.95|4224.95|4186.95|4224.43|4186.43|9
1605273850000|2020-11-13 13:24:10|4224.84|4186.84|4225.38|4187.38|4225.38|4187.38|4224.73|4186.73|10
1605273860000|2020-11-13 13:24:20|4225.3|4187.3|4225.46|4187.46|4225.55|4187.55|4225.3|4187.3|10
1605273870000|2020-11-13 13:24:30|4225.38|4187.38|4225.65|4187.65|4225.65|4187.65|4225.35|4187.35|9
1605273880000|2020-11-13 13:24:40|4225.78|4187.78|4226.51|4188.51|4226.51|4188.51|4225.78|4187.78|10
1605273890000|2020-11-13 13:24:50|4226.76|4188.76|4226.97|4188.97|4227|4189|4226.76|4188.76|9
1605273900000|2020-11-13 13:25:00|4226.98|4188.98|4226.75|4188.75|4227.03|4189.03|4226.75|4188.75|10
1605273910000|2020-11-13 13:25:10|4226.84|4188.84|4226.07|4188.07|4226.85|4188.85|4226.07|4188.07|9
1605273920000|2020-11-13 13:25:20|4225.84|4187.84|4225.67|4187.67|4225.84|4187.84|4225.67|4187.67|10
1605273930000|2020-11-13 13:25:30|4225.86|4187.86|4225.7|4187.7|4225.87|4187.87|4225.64|4187.64|10
1605273940000|2020-11-13 13:25:40|4225.68|4187.68|4226.43|4188.43|4226.43|4188.43|4225.65|4187.65|10
1605273950000|2020-11-13 13:25:50|4226.49|4188.49|4226.71|4188.71|4227.06|4189.06|4226.49|4188.49|10
1605273960000|2020-11-13 13:26:00|4226.69|4188.69|4226.53|4188.53|4226.69|4188.69|4226.46|4188.46|9
1605273970000|2020-11-13 13:26:10|4226.4|4188.4|4226.34|4188.34|4226.41|4188.41|4226.22|4188.22|10
1605273980000|2020-11-13 13:26:20|4226.26|4188.26|4226.41|4188.41|4226.43|4188.43|4226.22|4188.22|10
1605273990000|2020-11-13 13:26:30|4226.56|4188.56|4226.85|4188.85|4226.85|4188.85|4226.56|4188.56|9
1605274000000|2020-11-13 13:26:40|4227.14|4189.14|4227.41|4189.41|4227.41|4189.41|4227.05|4189.05|10
1605274010000|2020-11-13 13:26:50|4227.48|4189.48|4227.98|4189.98|4228.08|4190.08|4227.48|4189.48|10
1605274020000|2020-11-13 13:27:00|4228.01|4190.01|4227.95|4189.95|4228.01|4190.01|4227.91|4189.91|8
1605274030000|2020-11-13 13:27:10|4227.97|4189.97|4228.42|4190.42|4228.42|4190.42|4227.97|4189.97|10
1605274040000|2020-11-13 13:27:20|4228.17|4190.17|4228.18|4190.18|4228.19|4190.19|4228.14|4190.14|10
1605274050000|2020-11-13 13:27:30|4228.25|4190.25|4228.41|4190.41|4228.41|4190.41|4228.25|4190.25|8
1605274060000|2020-11-13 13:27:40|4228.38|4190.38|4228.55|4190.55|4228.57|4190.57|4228.38|4190.38|9
1605274070000|2020-11-13 13:27:50|4228.73|4190.73|4229.05|4191.05|4229.22|4191.22|4228.73|4190.73|8
1605274080000|2020-11-13 13:28:00|4229.03|4191.03|4229.26|4191.26|4229.32|4191.32|4229.03|4191.03|10
1605274090000|2020-11-13 13:28:10|4229.27|4191.27|4228.82|4190.82|4229.27|4191.27|4228.82|4190.82|10
1605274100000|2020-11-13 13:28:20|4228.71|4190.71|4228.19|4190.19|4228.72|4190.72|4228.19|4190.19|10
1605274110000|2020-11-13 13:28:30|4228.15|4190.15|4227.78|4189.78|4228.15|4190.15|4227.68|4189.68|10
1605274120000|2020-11-13 13:28:40|4227.76|4189.76|4227.12|4189.12|4227.81|4189.81|4227.12|4189.12|10
1605274130000|2020-11-13 13:28:50|4227.14|4189.14|4227.35|4189.35|4227.35|4189.35|4227.03|4189.03|10
1605274140000|2020-11-13 13:29:00|4227.45|4189.45|4227.66|4189.66|4227.66|4189.66|4227.45|4189.45|10
1605274150000|2020-11-13 13:29:10|4227.75|4189.75|4227.72|4189.72|4227.75|4189.75|4227.44|4189.44|9
1605274160000|2020-11-13 13:29:20|4227.59|4189.59|4227.89|4189.89|4227.95|4189.95|4227.52|4189.52|10
1605274170000|2020-11-13 13:29:30|4227.93|4189.93|4228.15|4190.15|4228.15|4190.15|4227.91|4189.91|10
1605274180000|2020-11-13 13:29:40|4228.18|4190.18|4228.06|4190.06|4228.28|4190.28|4228|4190|9
1605274190000|2020-11-13 13:29:50|4228.01|4190.01|4228.02|4190.02|4228.02|4190.02|4227.76|4189.76|10
1605274200000|2020-11-13 13:30:00|4227.87|4189.87|4227.83|4189.83|4227.91|4189.91|4227.83|4189.83|8
1605274210000|2020-11-13 13:30:10|4227.77|4189.77|4227.5|4189.5|4227.77|4189.77|4227.5|4189.5|8
1605274220000|2020-11-13 13:30:20|4227.48|4189.48|4227.22|4189.22|4227.48|4189.48|4227.22|4189.22|10
1605274230000|2020-11-13 13:30:30|4227.29|4189.29|4227.99|4189.99|4227.99|4189.99|4227.28|4189.28|10
1605274240000|2020-11-13 13:30:40|4228.09|4190.09|4229.1|4191.1|4229.1|4191.1|4228.09|4190.09|10
1605274250000|2020-11-13 13:30:50|4229.25|4191.25|4229.67|4191.67|4229.76|4191.76|4229.25|4191.25|10
1605274260000|2020-11-13 13:31:00|4229.69|4191.69|4230.81|4192.81|4230.81|4192.81|4229.69|4191.69|10
1605274270000|2020-11-13 13:31:10|4230.72|4192.72|4231.29|4193.29|4231.31|4193.31|4230.72|4192.72|9
1605274280000|2020-11-13 13:31:20|4231.25|4193.25|4232.18|4194.18|4232.18|4194.18|4231.25|4193.25|10
1605274290000|2020-11-13 13:31:30|4232.28|4194.28|4232.61|4194.61|4232.61|4194.61|4232.17|4194.17|7
1605274300000|2020-11-13 13:31:40|4232.32|4194.32|4233.44|4195.44|4233.44|4195.44|4232.32|4194.32|9
1605274310000|2020-11-13 13:31:50|4233.49|4195.49|4233.66|4195.66|4233.7|4195.7|4233.23|4195.23|9
1605274320000|2020-11-13 13:32:00|4233.71|4195.71|4233.53|4195.53|4233.96|4195.96|4233.53|4195.53|10
1605274330000|2020-11-13 13:32:10|4233.51|4195.51|4233.96|4195.96|4233.96|4195.96|4233.51|4195.51|9
1605274340000|2020-11-13 13:32:20|4234.03|4196.03|4234.63|4196.63|4234.63|4196.63|4234.03|4196.03|10
1605274350000|2020-11-13 13:32:30|4234.78|4196.78|4235.02|4197.02|4235.06|4197.06|4234.75|4196.75|10
1605274360000|2020-11-13 13:32:40|4235.03|4197.03|4234.69|4196.69|4235.03|4197.03|4234.48|4196.48|10
1605274370000|2020-11-13 13:32:50|4234.73|4196.73|4235.14|4197.14|4235.22|4197.22|4234.73|4196.73|10
1605274380000|2020-11-13 13:33:00|4235.34|4197.34|4236.02|4198.02|4236.14|4198.14|4235.34|4197.34|10
1605274390000|2020-11-13 13:33:10|4236.12|4198.12|4236.58|4198.58|4236.58|4198.58|4236.12|4198.12|9
1605274400000|2020-11-13 13:33:20|4236.68|4198.68|4237.56|4199.56|4237.62|4199.62|4236.67|4198.67|8
1605274410000|2020-11-13 13:33:30|4237.6|4199.6|4237.86|4199.86|4238.02|4200.02|4237.6|4199.6|10
1605274420000|2020-11-13 13:33:40|4237.97|4199.97|4237.42|4199.42|4238.08|4200.08|4237.42|4199.42|10
1605274430000|2020-11-13 13:33:50|4237.33|4199.33|4236.76|4198.76|4237.33|4199.33|4236.76|4198.76|10
1605274440000|2020-11-13 13:34:00|4236.77|4198.77|4237.62|4199.62|4237.62|4199.62|4236.77|4198.77|10
1605274450000|2020-11-13 13:34:10|4237.74|4199.74|4237.44|4199.44|4237.74|4199.74|4237.44|4199.44|8
1605274460000|2020-11-13 13:34:20|4237.46|4199.46|4237.47|4199.47|4237.47|4199.47|4237.33|4199.33|9
1605274470000|2020-11-13 13:34:30|4237.5|4199.5|4237.66|4199.66|4237.78|4199.78|4237.4|4199.4|9
1605274480000|2020-11-13 13:34:40|4237.69|4199.69|4237.9|4199.9|4238.03|4200.03|4237.69|4199.69|10
1605274490000|2020-11-13 13:34:50|4237.91|4199.91|4238.08|4200.08|4238.08|4200.08|4237.89|4199.89|9
1605274500000|2020-11-13 13:35:00|4238.22|4200.22|4238.47|4200.47|4238.47|4200.47|4238.13|4200.13|10
1605274510000|2020-11-13 13:35:10|4238.57|4200.57|4239.1|4201.1|4239.1|4201.1|4238.42|4200.42|9
1605274520000|2020-11-13 13:35:20|4239.11|4201.11|4240.19|4202.19|4240.19|4202.19|4239.11|4201.11|10
1605274530000|2020-11-13 13:35:30|4240.22|4202.22|4240.75|4202.75|4240.75|4202.75|4240.22|4202.22|10
1605274540000|2020-11-13 13:35:40|4241.29|4203.29|4241.93|4203.93|4242.05|4204.05|4241.29|4203.29|10
1605274550000|2020-11-13 13:35:50|4242.27|4204.27|4242.69|4204.69|4242.72|4204.72|4242.1|4204.1|10
1605274560000|2020-11-13 13:36:00|4242.75|4204.75|4243.08|4205.08|4243.08|4205.08|4242.66|4204.66|9
1605274570000|2020-11-13 13:36:10|4243.1|4205.1|4243.7|4205.7|4243.7|4205.7|4243.1|4205.1|10
1605274580000|2020-11-13 13:36:20|4243.72|4205.72|4244.44|4206.44|4244.44|4206.44|4243.72|4205.72|10
1605274590000|2020-11-13 13:36:30|4244.45|4206.45|4244.54|4206.54|4244.57|4206.57|4244.28|4206.28|10
1605274600000|2020-11-13 13:36:40|4244.48|4206.48|4244.7|4206.7|4244.75|4206.75|4244.37|4206.37|10
1605274610000|2020-11-13 13:36:50|4244.74|4206.74|4245.08|4207.08|4245.08|4207.08|4244.52|4206.52|10
1605274620000|2020-11-13 13:37:00|4245.01|4207.01|4244.83|4206.83|4245.36|4207.36|4244.83|4206.83|9
1605274630000|2020-11-13 13:37:10|4244.53|4206.53|4243.92|4205.92|4244.53|4206.53|4243.61|4205.61|9
1605274640000|2020-11-13 13:37:20|4243.8|4205.8|4243.83|4205.83|4243.83|4205.83|4243.5|4205.5|10
1605274650000|2020-11-13 13:37:30|4243.85|4205.85|4244.29|4206.29|4244.29|4206.29|4243.74|4205.74|10
1605274660000|2020-11-13 13:37:40|4244.71|4206.71|4245.94|4207.94|4245.94|4207.94|4244.71|4206.71|10
1605274670000|2020-11-13 13:37:50|4246.22|4208.22|4246.74|4208.74|4246.77|4208.77|4246.18|4208.18|10
1605274680000|2020-11-13 13:38:00|4246.73|4208.73|4246.4|4208.4|4247.02|4209.02|4246.4|4208.4|10
1605274690000|2020-11-13 13:38:10|4246.26|4208.26|4246.2|4208.2|4246.49|4208.49|4246.03|4208.03|9
1605274700000|2020-11-13 13:38:20|4246.34|4208.34|4245.84|4207.84|4246.54|4208.54|4245.84|4207.84|10
1605274710000|2020-11-13 13:38:30|4245.86|4207.86|4245.6|4207.6|4245.86|4207.86|4245.5|4207.5|9
1605274720000|2020-11-13 13:38:40|4245.47|4207.47|4245.23|4207.23|4245.47|4207.47|4245.16|4207.16|10
1605274730000|2020-11-13 13:38:50|4245.26|4207.26|4244.92|4206.92|4245.27|4207.27|4244.77|4206.77|10
1605274740000|2020-11-13 13:39:00|4244.88|4206.88|4244.01|4206.01|4244.88|4206.88|4244.01|4206.01|10
1605274750000|2020-11-13 13:39:10|4243.86|4205.86|4243.85|4205.85|4243.93|4205.93|4243.85|4205.85|8
1605274760000|2020-11-13 13:39:20|4243.96|4205.96|4244.72|4206.72|4244.72|4206.72|4243.94|4205.94|10
1605274770000|2020-11-13 13:39:30|4244.74|4206.74|4245.22|4207.22|4245.27|4207.27|4244.74|4206.74|10
1605274780000|2020-11-13 13:39:40|4245.18|4207.18|4245.87|4207.87|4245.93|4207.93|4245.18|4207.18|9
1605274790000|2020-11-13 13:39:50|4245.86|4207.86|4246.25|4208.25|4246.33|4208.33|4245.86|4207.86|9
1605274800000|2020-11-13 13:40:00|4246.1|4208.1|4246.25|4208.25|4246.25|4208.25|4245.91|4207.91|9
1605274810000|2020-11-13 13:40:10|4246.17|4208.17|4246.83|4208.83|4246.89|4208.89|4246.17|4208.17|10
1605274820000|2020-11-13 13:40:20|4246.67|4208.67|4247.65|4209.65|4247.65|4209.65|4246.67|4208.67|10
1605274830000|2020-11-13 13:40:30|4247.64|4209.64|4248.72|4210.72|4248.73|4210.73|4247.64|4209.64|9
1605274840000|2020-11-13 13:40:40|4248.79|4210.79|4248.6|4210.6|4248.89|4210.89|4248.58|4210.58|10
1605274850000|2020-11-13 13:40:50|4248.68|4210.68|4248.76|4210.76|4249|4211|4248.49|4210.49|10
1605274860000|2020-11-13 13:41:00|4248.8|4210.8|4249.41|4211.41|4249.41|4211.41|4248.8|4210.8|10
1605274870000|2020-11-13 13:41:10|4249.68|4211.68|4249.92|4211.92|4249.95|4211.95|4249.68|4211.68|10
1605274880000|2020-11-13 13:41:20|4249.98|4211.98|4249.74|4211.74|4250.01|4212.01|4249.74|4211.74|9
1605274890000|2020-11-13 13:41:30|4249.81|4211.81|4249.5|4211.5|4249.81|4211.81|4249.5|4211.5|10
1605274900000|2020-11-13 13:41:40|4249.33|4211.33|4249.47|4211.47|4249.47|4211.47|4249.28|4211.28|10
1605274910000|2020-11-13 13:41:50|4249.48|4211.48|4250.34|4212.34|4250.34|4212.34|4249.48|4211.48|10
1605274920000|2020-11-13 13:42:00|4250.37|4212.37|4250.49|4212.49|4250.64|4212.64|4250.36|4212.36|10
1605274930000|2020-11-13 13:42:10|4250.55|4212.55|4251.17|4213.17|4251.23|4213.23|4250.42|4212.42|10
1605274940000|2020-11-13 13:42:20|4251.11|4213.11|4250.79|4212.79|4251.21|4213.21|4250.79|4212.79|10
1605274950000|2020-11-13 13:42:30|4250.9|4212.9|4251.15|4213.15|4251.18|4213.18|4250.86|4212.86|10
1605274960000|2020-11-13 13:42:40|4251.03|4213.03|4250.9|4212.9|4251.09|4213.09|4250.84|4212.84|8
1605274970000|2020-11-13 13:42:50|4250.76|4212.76|4250.13|4212.13|4250.76|4212.76|4249.98|4211.98|10
1605274980000|2020-11-13 13:43:00|4250.11|4212.11|4249.15|4211.15|4250.17|4212.17|4249.15|4211.15|10
1605274990000|2020-11-13 13:43:10|4249.17|4211.17|4249.17|4211.17|4249.44|4211.44|4249.17|4211.17|10
1605275000000|2020-11-13 13:43:20|4249.23|4211.23|4249.24|4211.24|4249.45|4211.45|4249.17|4211.17|10
1605275010000|2020-11-13 13:43:30|4249.3|4211.3|4249.44|4211.44|4249.51|4211.51|4249.07|4211.07|10
1605275020000|2020-11-13 13:43:40|4249.51|4211.51|4249.52|4211.52|4249.8|4211.8|4249.51|4211.51|9
1605275030000|2020-11-13 13:43:50|4249.45|4211.45|4248.88|4210.88|4249.63|4211.63|4248.88|4210.88|10
1605275040000|2020-11-13 13:44:00|4248.53|4210.53|4247.75|4209.75|4248.53|4210.53|4247.75|4209.75|8
1605275050000|2020-11-13 13:44:10|4247.78|4209.78|4247.87|4209.87|4247.95|4209.95|4247.63|4209.63|8
1605275060000|2020-11-13 13:44:20|4247.88|4209.88|4248.05|4210.05|4248.13|4210.13|4247.83|4209.83|10
1605275070000|2020-11-13 13:44:30|4248.14|4210.14|4248.05|4210.05|4248.15|4210.15|4247.98|4209.98|10
1605275080000|2020-11-13 13:44:40|4248.18|4210.18|4248.16|4210.16|4248.29|4210.29|4248.11|4210.11|10
1605275090000|2020-11-13 13:44:50|4248.11|4210.11|4248.5|4210.5|4248.5|4210.5|4248.03|4210.03|9
1605275100000|2020-11-13 13:45:00|4248.38|4210.38|4248.97|4210.97|4248.97|4210.97|4248.11|4210.11|10
1605275110000|2020-11-13 13:45:10|4249|4211|4248.95|4210.95|4249.08|4211.08|4248.8|4210.8|9
1605275120000|2020-11-13 13:45:20|4249.29|4211.29|4250.16|4212.16|4250.16|4212.16|4249.29|4211.29|9
1605275130000|2020-11-13 13:45:30|4250.38|4212.38|4250.3|4212.3|4250.38|4212.38|4250.08|4212.08|9
1605275140000|2020-11-13 13:45:40|4250.27|4212.27|4250.86|4212.86|4250.86|4212.86|4250.27|4212.27|9
1605275150000|2020-11-13 13:45:50|4250.81|4212.81|4250.33|4212.33|4250.9|4212.9|4250.33|4212.33|10
1605275160000|2020-11-13 13:46:00|4250.49|4212.49|4249.78|4211.78|4250.49|4212.49|4249.78|4211.78|10
1605275170000|2020-11-13 13:46:10|4249.75|4211.75|4248.56|4210.56|4249.75|4211.75|4248.56|4210.56|10
1605275180000|2020-11-13 13:46:20|4248.19|4210.19|4247.77|4209.77|4248.19|4210.19|4247.64|4209.64|10
1605275190000|2020-11-13 13:46:30|4247.44|4209.44|4246.55|4208.55|4247.48|4209.48|4246.55|4208.55|8
1605275200000|2020-11-13 13:46:40|4246.52|4208.52|4245.51|4207.51|4246.54|4208.54|4245.51|4207.51|10
1605275210000|2020-11-13 13:46:50|4245.56|4207.56|4244.56|4206.56|4245.56|4207.56|4244.56|4206.56|10
1605275220000|2020-11-13 13:47:00|4244.52|4206.52|4243.73|4205.73|4244.52|4206.52|4243.73|4205.73|10
1605275230000|2020-11-13 13:47:10|4243.47|4205.47|4243.33|4205.33|4243.5|4205.5|4242.9|4204.9|9
1605275240000|2020-11-13 13:47:20|4243.37|4205.37|4243.24|4205.24|4244.96|4206.96|4243.24|4205.24|9
1605275250000|2020-11-13 13:47:30|4243.4|4205.4|4243.45|4205.45|4243.71|4205.71|4243.31|4205.31|10
1605275260000|2020-11-13 13:47:40|4243.43|4205.43|4243.82|4205.82|4243.82|4205.82|4243.43|4205.43|9
1605275270000|2020-11-13 13:47:50|4243.89|4205.89|4244.42|4206.42|4244.54|4206.54|4243.87|4205.87|9
1605275280000|2020-11-13 13:48:00|4244.43|4206.43|4243.9|4205.9|4244.43|4206.43|4243.9|4205.9|9
1605275290000|2020-11-13 13:48:10|4243.71|4205.71|4243.55|4205.55|4243.71|4205.71|4243.49|4205.49|10
1605275300000|2020-11-13 13:48:20|4243.5|4205.5|4243.16|4205.16|4243.53|4205.53|4243.16|4205.16|8
1605275310000|2020-11-13 13:48:30|4243.25|4205.25|4243.44|4205.44|4243.44|4205.44|4243.21|4205.21|8
1605275320000|2020-11-13 13:48:40|4243.47|4205.47|4243.88|4205.88|4243.99|4205.99|4243.47|4205.47|7
1605275330000|2020-11-13 13:48:50|4244.33|4206.33|4244.07|4206.07|4244.72|4206.72|4244.07|4206.07|10
1605275340000|2020-11-13 13:49:00|4243.99|4205.99|4243.9|4205.9|4244.05|4206.05|4243.78|4205.78|10
1605275350000|2020-11-13 13:49:10|4243.71|4205.71|4243.06|4205.06|4243.71|4205.71|4243.06|4205.06|9
1605275360000|2020-11-13 13:49:20|4243.16|4205.16|4243.25|4205.25|4243.25|4205.25|4242.84|4204.84|10
1605275370000|2020-11-13 13:49:30|4243.3|4205.3|4242.78|4204.78|4243.47|4205.47|4242.78|4204.78|10
1605275380000|2020-11-13 13:49:40|4242.79|4204.79|4242.71|4204.71|4243.02|4205.02|4242.71|4204.71|9
1605275390000|2020-11-13 13:49:50|4242.72|4204.72|4242.89|4204.89|4243.02|4205.02|4242.72|4204.72|10
1605275400000|2020-11-13 13:50:00|4242.87|4204.87|4242.29|4204.29|4242.89|4204.89|4242.29|4204.29|10
1605275410000|2020-11-13 13:50:10|4242.21|4204.21|4240.34|4202.34|4242.21|4204.21|4240.34|4202.34|10
1605275420000|2020-11-13 13:50:20|4240.2|4202.2|4238.71|4200.71|4240.2|4202.2|4238.71|4200.71|10
1605275430000|2020-11-13 13:50:30|4238.39|4200.39|4237.95|4199.95|4238.39|4200.39|4237.94|4199.94|9
1605275440000|2020-11-13 13:50:40|4237.91|4199.91|4237.06|4199.06|4238.01|4200.01|4237.06|4199.06|8
1605275450000|2020-11-13 13:50:50|4237.09|4199.09|4236.53|4198.53|4237.12|4199.12|4236.53|4198.53|9
1605275460000|2020-11-13 13:51:00|4236.46|4198.46|4236.9|4198.9|4236.9|4198.9|4236.46|4198.46|9
1605275470000|2020-11-13 13:51:10|4237.03|4199.03|4237.26|4199.26|4237.26|4199.26|4236.76|4198.76|10
1605275480000|2020-11-13 13:51:20|4237.22|4199.22|4237.5|4199.5|4237.51|4199.51|4237.15|4199.15|10
1605275490000|2020-11-13 13:51:30|4237.58|4199.58|4237.76|4199.76|4237.95|4199.95|4237.56|4199.56|9
1605275500000|2020-11-13 13:51:40|4237.75|4199.75|4237.35|4199.35|4237.75|4199.75|4237.35|4199.35|9
1605275510000|2020-11-13 13:51:50|4237.51|4199.51|4237.23|4199.23|4237.51|4199.51|4237.22|4199.22|9
1605275520000|2020-11-13 13:52:00|4237.8|4199.8|4238.49|4200.49|4238.79|4200.79|4237.8|4199.8|10
1605275530000|2020-11-13 13:52:10|4238.38|4200.38|4238.44|4200.44|4238.61|4200.61|4238.28|4200.28|10
1605275540000|2020-11-13 13:52:20|4238.39|4200.39|4237.92|4199.92|4238.64|4200.64|4237.91|4199.91|9
1605275550000|2020-11-13 13:52:30|4238.09|4200.09|4238.02|4200.02|4238.09|4200.09|4237.76|4199.76|10
1605275560000|2020-11-13 13:52:40|4237.99|4199.99|4238.07|4200.07|4238.2|4200.2|4237.85|4199.85|10
1605275570000|2020-11-13 13:52:50|4238.08|4200.08|4238.32|4200.32|4238.41|4200.41|4237.87|4199.87|10
1605275580000|2020-11-13 13:53:00|4238.26|4200.26|4237.93|4199.93|4238.26|4200.26|4237.88|4199.88|10
1605275590000|2020-11-13 13:53:10|4237.98|4199.98|4238.34|4200.34|4238.34|4200.34|4237.98|4199.98|9
1605275600000|2020-11-13 13:53:20|4238.28|4200.28|4238.89|4200.89|4238.89|4200.89|4238.24|4200.24|10
1605275610000|2020-11-13 13:53:30|4238.97|4200.97|4238.55|4200.55|4238.97|4200.97|4238.3|4200.3|10
1605275620000|2020-11-13 13:53:40|4239.01|4201.01|4238.37|4200.37|4239.01|4201.01|4238.31|4200.31|10
1605275630000|2020-11-13 13:53:50|4238.4|4200.4|4238.35|4200.35|4238.71|4200.71|4238.35|4200.35|9
1605275640000|2020-11-13 13:54:00|4238.26|4200.26|4238.38|4200.38|4238.5|4200.5|4238.13|4200.13|10
1605275650000|2020-11-13 13:54:10|4238.32|4200.32|4238.39|4200.39|4238.92|4200.92|4238.32|4200.32|9
1605275660000|2020-11-13 13:54:20|4238.44|4200.44|4238.51|4200.51|4238.51|4200.51|4238.03|4200.03|10
1605275670000|2020-11-13 13:54:30|4238.49|4200.49|4238.67|4200.67|4238.74|4200.74|4238.49|4200.49|7
1605275680000|2020-11-13 13:54:40|4238.62|4200.62|4238.86|4200.86|4238.86|4200.86|4238.62|4200.62|8
1605275690000|2020-11-13 13:54:50|4238.82|4200.82|4239.04|4201.04|4239.2|4201.2|4238.76|4200.76|9
1605275700000|2020-11-13 13:55:00|4239.05|4201.05|4239.55|4201.55|4239.55|4201.55|4239.05|4201.05|10
1605275710000|2020-11-13 13:55:10|4239.56|4201.56|4239.65|4201.65|4239.71|4201.71|4239.52|4201.52|9
1605275720000|2020-11-13 13:55:20|4239.61|4201.61|4239.61|4201.61|4239.66|4201.66|4239.53|4201.53|8
1605275730000|2020-11-13 13:55:30|4239.76|4201.76|4239.49|4201.49|4239.91|4201.91|4239.48|4201.48|10
1605275740000|2020-11-13 13:55:40|4239.31|4201.31|4240.6|4202.6|4240.6|4202.6|4239.31|4201.31|10
1605275750000|2020-11-13 13:55:50|4240.67|4202.67|4241.47|4203.47|4241.49|4203.49|4240.67|4202.67|10
1605275760000|2020-11-13 13:56:00|4241.45|4203.45|4241.96|4203.96|4241.96|4203.96|4241.45|4203.45|10
1605275770000|2020-11-13 13:56:10|4242.33|4204.33|4241.85|4203.85|4242.37|4204.37|4241.85|4203.85|9
1605275780000|2020-11-13 13:56:20|4241.67|4203.67|4241.09|4203.09|4241.72|4203.72|4241.05|4203.05|10
1605275790000|2020-11-13 13:56:30|4241.04|4203.04|4240.44|4202.44|4241.37|4203.37|4240.44|4202.44|10
1605275800000|2020-11-13 13:56:40|4240.56|4202.56|4240.88|4202.88|4240.88|4202.88|4240.37|4202.37|10
1605275810000|2020-11-13 13:56:50|4241.05|4203.05|4242.07|4204.07|4242.07|4204.07|4241.05|4203.05|10
1605275820000|2020-11-13 13:57:00|4242.08|4204.08|4242.73|4204.73|4242.73|4204.73|4242.08|4204.08|10
1605275830000|2020-11-13 13:57:10|4242.68|4204.68|4242.86|4204.86|4242.96|4204.96|4242.68|4204.68|9
1605275840000|2020-11-13 13:57:20|4242.88|4204.88|4243.14|4205.14|4243.14|4205.14|4242.88|4204.88|9
1605275850000|2020-11-13 13:57:30|4243.24|4205.24|4244.9|4206.9|4244.9|4206.9|4243.24|4205.24|9
1605275860000|2020-11-13 13:57:40|4245.92|4207.92|4246.35|4208.35|4246.41|4208.41|4245.92|4207.92|10
1605275870000|2020-11-13 13:57:50|4246.56|4208.56|4247.88|4209.88|4247.88|4209.88|4246.56|4208.56|10
1605275880000|2020-11-13 13:58:00|4247.84|4209.84|4249.66|4211.66|4249.66|4211.66|4247.84|4209.84|9
1605275890000|2020-11-13 13:58:10|4249.69|4211.69|4249.18|4211.18|4249.69|4211.69|4248.96|4210.96|10
1605275900000|2020-11-13 13:58:20|4249.17|4211.17|4248.94|4210.94|4249.84|4211.84|4248.94|4210.94|10
1605275910000|2020-11-13 13:58:30|4249.05|4211.05|4249.34|4211.34|4249.49|4211.49|4248.95|4210.95|10
1605275920000|2020-11-13 13:58:40|4249.42|4211.42|4251.58|4213.58|4251.58|4213.58|4249.42|4211.42|10
1605275930000|2020-11-13 13:58:50|4252.14|4214.14|4252.78|4214.78|4253.27|4215.27|4252.14|4214.14|10
1605275940000|2020-11-13 13:59:00|4252.66|4214.66|4250.65|4212.65|4252.66|4214.66|4250.65|4212.65|10
1605275950000|2020-11-13 13:59:10|4250.28|4212.28|4249.32|4211.32|4250.28|4212.28|4248.81|4210.81|10
1605275960000|2020-11-13 13:59:20|4249.26|4211.26|4247.97|4209.97|4249.26|4211.26|4247.97|4209.97|10
1605275970000|2020-11-13 13:59:30|4248.22|4210.22|4247.29|4209.29|4248.58|4210.58|4247.29|4209.29|9
1605275980000|2020-11-13 13:59:40|4247.27|4209.27|4246.95|4208.95|4247.27|4209.27|4246.74|4208.74|10
1605275990000|2020-11-13 13:59:50|4246.97|4208.97|4246.94|4208.94|4247.13|4209.13|4246.82|4208.82|10
1605276000000|2020-11-13 14:00:00|4246.86|4208.86|4248.14|4210.14|4248.14|4210.14|4246.86|4208.86|10
1605276010000|2020-11-13 14:00:10|4248.89|4210.89|4250.63|4212.63|4250.63|4212.63|4248.89|4210.89|10
1605276020000|2020-11-13 14:00:20|4250.81|4212.81|4250.5|4212.5|4251.46|4213.46|4250.5|4212.5|10
1605276030000|2020-11-13 14:00:30|4250.29|4212.29|4250.85|4212.85|4250.85|4212.85|4250.19|4212.19|9
1605276040000|2020-11-13 14:00:40|4250.81|4212.81|4250.1|4212.1|4250.89|4212.89|4250.1|4212.1|10
1605276050000|2020-11-13 14:00:50|4249.68|4211.68|4247.42|4209.42|4249.68|4211.68|4247.42|4209.42|10
1605276060000|2020-11-13 14:01:00|4246.86|4208.86|4246.06|4208.06|4246.86|4208.86|4246.06|4208.06|9
1605276070000|2020-11-13 14:01:10|4245.95|4207.95|4244.73|4206.73|4245.95|4207.95|4244.73|4206.73|10
1605276080000|2020-11-13 14:01:20|4244.53|4206.53|4245.27|4207.27|4245.28|4207.28|4244.53|4206.53|9
1605276090000|2020-11-13 14:01:30|4245.34|4207.34|4246.09|4208.09|4246.09|4208.09|4245.34|4207.34|10
1605276100000|2020-11-13 14:01:40|4246.21|4208.21|4245.95|4207.95|4246.33|4208.33|4245.95|4207.95|10
1605276110000|2020-11-13 14:01:50|4245.97|4207.97|4245.75|4207.75|4246.02|4208.02|4245.68|4207.68|9
1605276120000|2020-11-13 14:02:00|4245.42|4207.42|4245.21|4207.21|4245.42|4207.42|4245.13|4207.13|9
1605276130000|2020-11-13 14:02:10|4245.2|4207.2|4246.1|4208.1|4246.1|4208.1|4245.2|4207.2|10
1605276140000|2020-11-13 14:02:20|4246.15|4208.15|4246.43|4208.43|4246.43|4208.43|4245.68|4207.68|10
1605276150000|2020-11-13 14:02:30|4246.54|4208.54|4247.33|4209.33|4247.56|4209.56|4246.54|4208.54|10
1605276160000|2020-11-13 14:02:40|4247.21|4209.21|4247.52|4209.52|4247.52|4209.52|4247.1|4209.1|10
1605276170000|2020-11-13 14:02:50|4247.66|4209.66|4247.55|4209.55|4247.71|4209.71|4247.05|4209.05|9
1605276180000|2020-11-13 14:03:00|4247.62|4209.62|4248.24|4210.24|4248.24|4210.24|4247.43|4209.43|10
1605276190000|2020-11-13 14:03:10|4248.29|4210.29|4248.64|4210.64|4248.92|4210.92|4248.29|4210.29|8
1605276200000|2020-11-13 14:03:20|4248.57|4210.57|4248.64|4210.64|4248.68|4210.68|4248.33|4210.33|10
1605276210000|2020-11-13 14:03:30|4248.59|4210.59|4248.65|4210.65|4248.79|4210.79|4248.58|4210.58|10
1605276220000|2020-11-13 14:03:40|4248.78|4210.78|4248.96|4210.96|4248.97|4210.97|4248.66|4210.66|10
1605276230000|2020-11-13 14:03:50|4249.03|4211.03|4249.06|4211.06|4249.14|4211.14|4248.94|4210.94|10
1605276240000|2020-11-13 14:04:00|4249.11|4211.11|4249.06|4211.06|4249.32|4211.32|4248.97|4210.97|8
1605276250000|2020-11-13 14:04:10|4249|4211|4248.8|4210.8|4249|4211|4248.76|4210.76|10
1605276260000|2020-11-13 14:04:20|4248.96|4210.96|4248.1|4210.1|4248.96|4210.96|4248.1|4210.1|10
1605276270000|2020-11-13 14:04:30|4247.94|4209.94|4248.19|4210.19|4248.19|4210.19|4247.73|4209.73|10
1605276280000|2020-11-13 14:04:40|4248.15|4210.15|4247.72|4209.72|4248.35|4210.35|4247.72|4209.72|10
1605276290000|2020-11-13 14:04:50|4247.57|4209.57|4247.41|4209.41|4247.69|4209.69|4247.26|4209.26|10
1605276300000|2020-11-13 14:05:00|4247.43|4209.43|4246.9|4208.9|4247.51|4209.51|4246.9|4208.9|10
1605276310000|2020-11-13 14:05:10|4246.83|4208.83|4247.62|4209.62|4248.13|4210.13|4246.83|4208.83|9
1605276320000|2020-11-13 14:05:20|4247.29|4209.29|4248.1|4210.1|4248.1|4210.1|4247.29|4209.29|9
1605276330000|2020-11-13 14:05:30|4248.21|4210.21|4247.77|4209.77|4248.21|4210.21|4247.74|4209.74|10
1605276340000|2020-11-13 14:05:40|4247.79|4209.79|4248.23|4210.23|4248.23|4210.23|4247.79|4209.79|10
1605276350000|2020-11-13 14:05:50|4248.13|4210.13|4247.89|4209.89|4248.13|4210.13|4247.63|4209.63|10
1605276360000|2020-11-13 14:06:00|4247.82|4209.82|4248.56|4210.56|4248.56|4210.56|4247.82|4209.82|9
1605276370000|2020-11-13 14:06:10|4248.8|4210.8|4250.83|4212.83|4250.83|4212.83|4248.8|4210.8|10
1605276380000|2020-11-13 14:06:20|4251.11|4213.11|4251.85|4213.85|4251.97|4213.97|4251.11|4213.11|10
1605276390000|2020-11-13 14:06:30|4251.83|4213.83|4251.82|4213.82|4251.96|4213.96|4251.74|4213.74|9
1605276400000|2020-11-13 14:06:40|4252.01|4214.01|4252.58|4214.58|4252.58|4214.58|4252.01|4214.01|10
1605276410000|2020-11-13 14:06:50|4252.59|4214.59|4253.18|4215.18|4253.18|4215.18|4252.54|4214.54|10
1605276420000|2020-11-13 14:07:00|4253.41|4215.41|4254.17|4216.17|4254.3|4216.3|4253.35|4215.35|10
1605276430000|2020-11-13 14:07:10|4254.25|4216.25|4255.25|4217.25|4255.25|4217.25|4254.25|4216.25|10
1605276440000|2020-11-13 14:07:20|4255.19|4217.19|4255.23|4217.23|4255.23|4217.23|4254.5|4216.5|10
1605276450000|2020-11-13 14:07:30|4255.36|4217.36|4256.9|4218.9|4256.9|4218.9|4255.36|4217.36|10
1605276460000|2020-11-13 14:07:40|4257.09|4219.09|4256.24|4218.24|4257.09|4219.09|4256.24|4218.24|10
1605276470000|2020-11-13 14:07:50|4256.15|4218.15|4256.29|4218.29|4256.29|4218.29|4255.79|4217.79|9
1605276480000|2020-11-13 14:08:00|4256.08|4218.08|4256.72|4218.72|4256.72|4218.72|4256.08|4218.08|9
1605276490000|2020-11-13 14:08:10|4256.79|4218.79|4256.93|4218.93|4256.93|4218.93|4256.6|4218.6|10
1605276500000|2020-11-13 14:08:20|4256.96|4218.96|4257.12|4219.12|4257.15|4219.15|4256.96|4218.96|9
1605276510000|2020-11-13 14:08:30|4257.15|4219.15|4257.35|4219.35|4257.35|4219.35|4257.09|4219.09|10
1605276520000|2020-11-13 14:08:40|4257.39|4219.39|4258.31|4220.31|4258.47|4220.47|4257.39|4219.39|10
1605276530000|2020-11-13 14:08:50|4258.44|4220.44|4258.27|4220.27|4258.49|4220.49|4258.07|4220.07|9
1605276540000|2020-11-13 14:09:00|4258.41|4220.41|4258.59|4220.59|4258.71|4220.71|4258.41|4220.41|9
1605276550000|2020-11-13 14:09:10|4258.45|4220.45|4259.75|4221.75|4259.97|4221.97|4258.45|4220.45|10
1605276560000|2020-11-13 14:09:20|4259.73|4221.73|4262.09|4224.09|4262.09|4224.09|4259.73|4221.73|10
1605276570000|2020-11-13 14:09:30|4261.56|4223.56|4261.92|4223.92|4261.92|4223.92|4261.44|4223.44|9
1605276580000|2020-11-13 14:09:40|4261.96|4223.96|4261.74|4223.74|4262.1|4224.1|4261.62|4223.62|9
1605276590000|2020-11-13 14:09:50|4261.88|4223.88|4262.11|4224.11|4262.11|4224.11|4261.75|4223.75|9
1605276600000|2020-11-13 14:10:00|4262.13|4224.13|4262.98|4224.98|4263.04|4225.04|4262.11|4224.11|9
1605276610000|2020-11-13 14:10:10|4262.97|4224.97|4264.25|4226.25|4264.25|4226.25|4262.92|4224.92|10
1605276620000|2020-11-13 14:10:20|4264.32|4226.32|4265.16|4227.16|4265.38|4227.38|4264.32|4226.32|10
1605276630000|2020-11-13 14:10:30|4264.99|4226.99|4265.66|4227.66|4265.81|4227.81|4264.99|4226.99|10
1605276640000|2020-11-13 14:10:40|4266.02|4228.02|4267.3|4229.3|4269.5|4231.5|4266.02|4228.02|10
1605276650000|2020-11-13 14:10:50|4266.72|4228.72|4263.71|4225.71|4266.72|4228.72|4263.71|4225.71|10
1605276660000|2020-11-13 14:11:00|4263.79|4225.79|4262.45|4224.45|4263.79|4225.79|4262.45|4224.45|10
1605276670000|2020-11-13 14:11:10|4262.37|4224.37|4259.96|4221.96|4262.37|4224.37|4259.96|4221.96|10
1605276680000|2020-11-13 14:11:20|4259.56|4221.56|4257.53|4219.53|4259.56|4221.56|4257.53|4219.53|10
1605276690000|2020-11-13 14:11:30|4257.43|4219.43|4256.69|4218.69|4258.05|4220.05|4256.69|4218.69|10
1605276700000|2020-11-13 14:11:40|4256.52|4218.52|4255.63|4217.63|4256.52|4218.52|4255.63|4217.63|9
1605276710000|2020-11-13 14:11:50|4255.64|4217.64|4255.06|4217.06|4255.64|4217.64|4254.93|4216.93|10
1605276720000|2020-11-13 14:12:00|4255.14|4217.14|4255.27|4217.27|4255.36|4217.36|4255.04|4217.04|9
1605276730000|2020-11-13 14:12:10|4255.07|4217.07|4254.37|4216.37|4255.17|4217.17|4254.37|4216.37|10
1605276740000|2020-11-13 14:12:20|4254.34|4216.34|4254.3|4216.3|4254.34|4216.34|4254.06|4216.06|10
1605276750000|2020-11-13 14:12:30|4254.28|4216.28|4254.13|4216.13|4254.38|4216.38|4254.13|4216.13|8
1605276760000|2020-11-13 14:12:40|4254.15|4216.15|4253.53|4215.53|4254.15|4216.15|4253.53|4215.53|10
1605276770000|2020-11-13 14:12:50|4253.41|4215.41|4252.05|4214.05|4253.41|4215.41|4252.05|4214.05|10
1605276780000|2020-11-13 14:13:00|4251.8|4213.8|4251.52|4213.52|4251.8|4213.8|4251.37|4213.37|10
1605276790000|2020-11-13 14:13:10|4251.6|4213.6|4251.83|4213.83|4251.83|4213.83|4251.53|4213.53|10
1605276800000|2020-11-13 14:13:20|4251.65|4213.65|4250.97|4212.97|4251.65|4213.65|4250.97|4212.97|10
1605276810000|2020-11-13 14:13:30|4250.96|4212.96|4249.67|4211.67|4250.96|4212.96|4249.67|4211.67|10
1605276820000|2020-11-13 14:13:40|4249.1|4211.1|4249.35|4211.35|4249.69|4211.69|4249.1|4211.1|10
1605276830000|2020-11-13 14:13:50|4249.28|4211.28|4248.02|4210.02|4249.28|4211.28|4247.96|4209.96|10
1605276840000|2020-11-13 14:14:00|4248.01|4210.01|4249.38|4211.38|4249.38|4211.38|4248.01|4210.01|10
1605276850000|2020-11-13 14:14:10|4249.36|4211.36|4249.43|4211.43|4249.74|4211.74|4249.36|4211.36|10
1605276860000|2020-11-13 14:14:20|4249.44|4211.44|4249.76|4211.76|4249.76|4211.76|4249.23|4211.23|10
1605276870000|2020-11-13 14:14:30|4249.69|4211.69|4250.61|4212.61|4250.64|4212.64|4249.69|4211.69|10
1605276880000|2020-11-13 14:14:40|4250.58|4212.58|4249.99|4211.99|4250.58|4212.58|4249.99|4211.99|9
1605276890000|2020-11-13 14:14:50|4250.03|4212.03|4250.11|4212.11|4250.11|4212.11|4249.81|4211.81|10
1605276900000|2020-11-13 14:15:00|4250.18|4212.18|4250.72|4212.72|4250.85|4212.85|4250.18|4212.18|10
1605276910000|2020-11-13 14:15:10|4250.5|4212.5|4250.69|4212.69|4250.73|4212.73|4250.48|4212.48|10
1605276920000|2020-11-13 14:15:20|4250.75|4212.75|4250.96|4212.96|4251.07|4213.07|4250.72|4212.72|10
1605276930000|2020-11-13 14:15:30|4250.9|4212.9|4250.72|4212.72|4250.93|4212.93|4250.72|4212.72|10
1605276940000|2020-11-13 14:15:40|4250.77|4212.77|4251.96|4213.96|4251.96|4213.96|4250.77|4212.77|9
1605276950000|2020-11-13 14:15:50|4252.23|4214.23|4253.16|4215.16|4253.16|4215.16|4252.23|4214.23|9
1605276960000|2020-11-13 14:16:00|4253.25|4215.25|4253.79|4215.79|4253.88|4215.88|4253.25|4215.25|10
1605276970000|2020-11-13 14:16:10|4253.96|4215.96|4254.71|4216.71|4254.74|4216.74|4253.96|4215.96|10
1605276980000|2020-11-13 14:16:20|4255.08|4217.08|4255.61|4217.61|4255.61|4217.61|4255.08|4217.08|10
1605276990000|2020-11-13 14:16:30|4255.72|4217.72|4256.39|4218.39|4256.69|4218.69|4255.72|4217.72|10
1605277000000|2020-11-13 14:16:40|4256.44|4218.44|4256.77|4218.77|4256.82|4218.82|4256.44|4218.44|10
1605277010000|2020-11-13 14:16:50|4256.11|4218.11|4255.77|4217.77|4256.11|4218.11|4255.73|4217.73|10
1605277020000|2020-11-13 14:17:00|4255.76|4217.76|4254.72|4216.72|4255.77|4217.77|4254.72|4216.72|10
1605277030000|2020-11-13 14:17:10|4254.62|4216.62|4254.41|4216.41|4254.62|4216.62|4254.03|4216.03|10
1605277040000|2020-11-13 14:17:20|4254.29|4216.29|4254.24|4216.24|4254.29|4216.29|4254.03|4216.03|9
1605277050000|2020-11-13 14:17:30|4254.25|4216.25|4253.97|4215.97|4254.25|4216.25|4253.97|4215.97|8
1605277060000|2020-11-13 14:17:40|4254.03|4216.03|4254.21|4216.21|4254.28|4216.28|4253.93|4215.93|7
1605277070000|2020-11-13 14:17:50|4254.75|4216.75|4255.62|4217.62|4255.62|4217.62|4254.75|4216.75|9
1605277080000|2020-11-13 14:18:00|4255.66|4217.66|4256.04|4218.04|4256.11|4218.11|4255.66|4217.66|10
1605277090000|2020-11-13 14:18:10|4255.88|4217.88|4256.21|4218.21|4256.21|4218.21|4255.73|4217.73|10
1605277100000|2020-11-13 14:18:20|4256.22|4218.22|4255.8|4217.8|4256.22|4218.22|4255.75|4217.75|10
1605277110000|2020-11-13 14:18:30|4255.92|4217.92|4255.88|4217.88|4256.02|4218.02|4255.78|4217.78|10
1605277120000|2020-11-13 14:18:40|4255.72|4217.72|4255.52|4217.52|4255.75|4217.75|4255.52|4217.52|9
1605277130000|2020-11-13 14:18:50|4255.49|4217.49|4254.64|4216.64|4255.49|4217.49|4254.63|4216.63|9
1605277140000|2020-11-13 14:19:00|4254.57|4216.57|4254.33|4216.33|4254.59|4216.59|4254.27|4216.27|10
1605277150000|2020-11-13 14:19:10|4254.19|4216.19|4254.42|4216.42|4254.42|4216.42|4253.95|4215.95|9
1605277160000|2020-11-13 14:19:20|4254.29|4216.29|4254.12|4216.12|4254.29|4216.29|4253.82|4215.82|10
1605277170000|2020-11-13 14:19:30|4253.82|4215.82|4253.67|4215.67|4253.82|4215.82|4253.61|4215.61|10
1605277180000|2020-11-13 14:19:40|4253.64|4215.64|4253.45|4215.45|4253.69|4215.69|4253.44|4215.44|9
1605277190000|2020-11-13 14:19:50|4253.5|4215.5|4253.4|4215.4|4253.59|4215.59|4253.4|4215.4|10
1605277200000|2020-11-13 14:20:00|4253.45|4215.45|4252.96|4214.96|4253.48|4215.48|4252.96|4214.96|9
1605277210000|2020-11-13 14:20:10|4252.89|4214.89|4252.78|4214.78|4252.89|4214.89|4252.68|4214.68|10
1605277220000|2020-11-13 14:20:20|4252.77|4214.77|4252.54|4214.54|4253.19|4215.19|4252.52|4214.52|9
1605277230000|2020-11-13 14:20:30|4252.56|4214.56|4252.06|4214.06|4252.64|4214.64|4251.99|4213.99|10
1605277240000|2020-11-13 14:20:40|4252.24|4214.24|4252.16|4214.16|4252.36|4214.36|4252.07|4214.07|9
1605277250000|2020-11-13 14:20:50|4252.15|4214.15|4251.69|4213.69|4252.15|4214.15|4251.69|4213.69|10
1605277260000|2020-11-13 14:21:00|4251.56|4213.56|4251.5|4213.5|4251.56|4213.56|4251.27|4213.27|9
1605277270000|2020-11-13 14:21:10|4251.27|4213.27|4251.11|4213.11|4251.33|4213.33|4251.07|4213.07|10
1605277280000|2020-11-13 14:21:20|4251.26|4213.26|4251.37|4213.37|4251.37|4213.37|4251.15|4213.15|10
1605277290000|2020-11-13 14:21:30|4251.4|4213.4|4252.12|4214.12|4252.12|4214.12|4251.4|4213.4|7
1605277300000|2020-11-13 14:21:40|4252.18|4214.18|4252.4|4214.4|4252.44|4214.44|4252.18|4214.18|10
1605277310000|2020-11-13 14:21:50|4252.32|4214.32|4252.53|4214.53|4252.53|4214.53|4252.21|4214.21|10
1605277320000|2020-11-13 14:22:00|4252.55|4214.55|4252.5|4214.5|4252.55|4214.55|4252.3|4214.3|9
1605277330000|2020-11-13 14:22:10|4252.54|4214.54|4253.11|4215.11|4253.11|4215.11|4252.2|4214.2|9
1605277340000|2020-11-13 14:22:20|4253.48|4215.48|4253.24|4215.24|4253.48|4215.48|4253.21|4215.21|9
1605277350000|2020-11-13 14:22:30|4253.23|4215.23|4252.85|4214.85|4253.34|4215.34|4252.85|4214.85|9
1605277360000|2020-11-13 14:22:40|4252.91|4214.91|4253.03|4215.03|4253.17|4215.17|4252.9|4214.9|10
1605277370000|2020-11-13 14:22:50|4252.99|4214.99|4252.95|4214.95|4252.99|4214.99|4252.57|4214.57|10
1605277380000|2020-11-13 14:23:00|4252.85|4214.85|4252.99|4214.99|4253.1|4215.1|4252.82|4214.82|9
1605277390000|2020-11-13 14:23:10|4252.98|4214.98|4252.72|4214.72|4252.98|4214.98|4252.71|4214.71|8
1605277400000|2020-11-13 14:23:20|4252.83|4214.83|4252.32|4214.32|4252.86|4214.86|4252.32|4214.32|9
1605277410000|2020-11-13 14:23:30|4252.27|4214.27|4252.11|4214.11|4252.27|4214.27|4252.11|4214.11|7
1605277420000|2020-11-13 14:23:40|4252.09|4214.09|4251.96|4213.96|4252.09|4214.09|4251.96|4213.96|10
1605277430000|2020-11-13 14:23:50|4252.21|4214.21|4252.45|4214.45|4252.69|4214.69|4252.21|4214.21|10
1605277440000|2020-11-13 14:24:00|4252.26|4214.26|4251.44|4213.44|4252.26|4214.26|4251.31|4213.31|9
1605277450000|2020-11-13 14:24:10|4251.19|4213.19|4251.03|4213.03|4251.24|4213.24|4250.85|4212.85|10
1605277460000|2020-11-13 14:24:20|4250.98|4212.98|4249.93|4211.93|4250.98|4212.98|4249.93|4211.93|10
1605277470000|2020-11-13 14:24:30|4249.86|4211.86|4249.85|4211.85|4249.92|4211.92|4249.76|4211.76|10
1605277480000|2020-11-13 14:24:40|4249.86|4211.86|4249.44|4211.44|4249.86|4211.86|4249.44|4211.44|9
1605277490000|2020-11-13 14:24:50|4249.31|4211.31|4248.86|4210.86|4249.36|4211.36|4248.86|4210.86|10
1605277500000|2020-11-13 14:25:00|4248.73|4210.73|4248.03|4210.03|4248.73|4210.73|4248.03|4210.03|9
1605277510000|2020-11-13 14:25:10|4248.05|4210.05|4248.42|4210.42|4248.42|4210.42|4248.05|4210.05|9
1605277520000|2020-11-13 14:25:20|4248.45|4210.45|4248.3|4210.3|4248.45|4210.45|4248.25|4210.25|7
1605277530000|2020-11-13 14:25:30|4248.32|4210.32|4247.55|4209.55|4248.32|4210.32|4247.55|4209.55|10
1605277540000|2020-11-13 14:25:40|4247.37|4209.37|4246.55|4208.55|4247.37|4209.37|4246.53|4208.53|10
1605277550000|2020-11-13 14:25:50|4246.58|4208.58|4244.93|4206.93|4246.58|4208.58|4244.93|4206.93|10
1605277560000|2020-11-13 14:26:00|4244.79|4206.79|4244.5|4206.5|4244.79|4206.79|4244.32|4206.32|10
1605277570000|2020-11-13 14:26:10|4244.36|4206.36|4243.11|4205.11|4244.39|4206.39|4243.11|4205.11|9
1605277580000|2020-11-13 14:26:20|4242.93|4204.93|4242.21|4204.21|4242.93|4204.93|4242.18|4204.18|10
1605277590000|2020-11-13 14:26:30|4241.9|4203.9|4240.23|4202.23|4241.9|4203.9|4239.99|4201.99|10
1605277600000|2020-11-13 14:26:40|4240.13|4202.13|4239.9|4201.9|4240.17|4202.17|4239.9|4201.9|9
1605277610000|2020-11-13 14:26:50|4239.83|4201.83|4239.18|4201.18|4239.9|4201.9|4239.18|4201.18|9
1605277620000|2020-11-13 14:27:00|4239.07|4201.07|4238.59|4200.59|4239.07|4201.07|4238.59|4200.59|10
1605277630000|2020-11-13 14:27:10|4238.49|4200.49|4239.05|4201.05|4239.39|4201.39|4238.49|4200.49|10
1605277640000|2020-11-13 14:27:20|4239.57|4201.57|4239.4|4201.4|4239.64|4201.64|4239.33|4201.33|10
1605277650000|2020-11-13 14:27:30|4239.45|4201.45|4240.13|4202.13|4240.13|4202.13|4239.42|4201.42|10
1605277660000|2020-11-13 14:27:40|4240.08|4202.08|4239.88|4201.88|4240.18|4202.18|4239.85|4201.85|10
1605277670000|2020-11-13 14:27:50|4239.8|4201.8|4239.67|4201.67|4239.8|4201.8|4239.39|4201.39|10
1605277680000|2020-11-13 14:28:00|4239.51|4201.51|4239.74|4201.74|4239.74|4201.74|4239.35|4201.35|9
1605277690000|2020-11-13 14:28:10|4239.65|4201.65|4238.91|4200.91|4239.7|4201.7|4238.86|4200.86|9
1605277700000|2020-11-13 14:28:20|4238.86|4200.86|4237.92|4199.92|4238.86|4200.86|4237.85|4199.85|10
1605277710000|2020-11-13 14:28:30|4237.79|4199.79|4237.46|4199.46|4237.79|4199.79|4237.38|4199.38|10
1605277720000|2020-11-13 14:28:40|4237.48|4199.48|4236.78|4198.78|4237.48|4199.48|4236.78|4198.78|9
1605277730000|2020-11-13 14:28:50|4236.69|4198.69|4236.31|4198.31|4236.76|4198.76|4236.31|4198.31|9
1605277740000|2020-11-13 14:29:00|4236.28|4198.28|4236.23|4198.23|4236.28|4198.28|4236|4198|10
1605277750000|2020-11-13 14:29:10|4236.31|4198.31|4237.15|4199.15|4237.15|4199.15|4236.31|4198.31|9
1605277760000|2020-11-13 14:29:20|4237.23|4199.23|4236.96|4198.96|4237.6|4199.6|4236.88|4198.88|10
1605277770000|2020-11-13 14:29:30|4237.05|4199.05|4236.71|4198.71|4237.05|4199.05|4236.71|4198.71|10
1605277780000|2020-11-13 14:29:40|4236.67|4198.67|4236.88|4198.88|4236.88|4198.88|4236.65|4198.65|9
1605277790000|2020-11-13 14:29:50|4236.72|4198.72|4236.54|4198.54|4236.72|4198.72|4236.3|4198.3|10
1605277800000|2020-11-13 14:30:00|4236.59|4198.59|4236.65|4198.65|4236.65|4198.65|4236.45|4198.45|10
1605277810000|2020-11-13 14:30:10|4236.76|4198.76|4237.4|4199.4|4237.4|4199.4|4236.74|4198.74|10
1605277820000|2020-11-13 14:30:20|4237.49|4199.49|4237.41|4199.41|4237.69|4199.69|4237.32|4199.32|9
1605277830000|2020-11-13 14:30:30|4237.61|4199.61|4237.99|4199.99|4238.06|4200.06|4237.6|4199.6|9
1605277840000|2020-11-13 14:30:40|4237.77|4199.77|4238.34|4200.34|4238.34|4200.34|4237.77|4199.77|10
1605277850000|2020-11-13 14:30:50|4238.33|4200.33|4238.62|4200.62|4238.62|4200.62|4238.17|4200.17|10
1605277860000|2020-11-13 14:31:00|4238.59|4200.59|4238.88|4200.88|4238.88|4200.88|4238.59|4200.59|10
1605277870000|2020-11-13 14:31:10|4238.91|4200.91|4238.99|4200.99|4239.07|4201.07|4238.91|4200.91|8
1605277880000|2020-11-13 14:31:20|4239.03|4201.03|4238.95|4200.95|4239.03|4201.03|4238.9|4200.9|10
1605277890000|2020-11-13 14:31:30|4238.88|4200.88|4238.8|4200.8|4239|4201|4238.71|4200.71|9
1605277900000|2020-11-13 14:31:40|4238.67|4200.67|4237.93|4199.93|4238.67|4200.67|4237.91|4199.91|9
1605277910000|2020-11-13 14:31:50|4237.86|4199.86|4236.67|4198.67|4237.86|4199.86|4236.67|4198.67|10
1605277920000|2020-11-13 14:32:00|4236.47|4198.47|4236.13|4198.13|4236.47|4198.47|4236.07|4198.07|10
1605277930000|2020-11-13 14:32:10|4236.09|4198.09|4236.02|4198.02|4236.09|4198.09|4235.88|4197.88|9
1605277940000|2020-11-13 14:32:20|4235.82|4197.82|4235.21|4197.21|4235.83|4197.83|4235.11|4197.11|9
1605277950000|2020-11-13 14:32:30|4235.12|4197.12|4234.09|4196.09|4235.12|4197.12|4234.09|4196.09|10
1605277960000|2020-11-13 14:32:40|4234.12|4196.12|4231.54|4193.54|4234.12|4196.12|4231.54|4193.54|10
1605277970000|2020-11-13 14:32:50|4231.43|4193.43|4228.19|4190.19|4231.43|4193.43|4228.19|4190.19|10
1605277980000|2020-11-13 14:33:00|4227.63|4189.63|4227.41|4189.41|4227.67|4189.67|4227.34|4189.34|9
1605277990000|2020-11-13 14:33:10|4227.29|4189.29|4226.68|4188.68|4227.29|4189.29|4226.4|4188.4|10
1605278000000|2020-11-13 14:33:20|4226.74|4188.74|4225.94|4187.94|4226.79|4188.79|4225.56|4187.56|10
1605278010000|2020-11-13 14:33:30|4225.99|4187.99|4223.96|4185.96|4225.99|4187.99|4223.96|4185.96|10
1605278020000|2020-11-13 14:33:40|4223.71|4185.71|4222.07|4184.07|4223.71|4185.71|4222.07|4184.07|9
1605278030000|2020-11-13 14:33:50|4222.03|4184.03|4221.14|4183.14|4222.05|4184.05|4221.08|4183.08|10
1605278040000|2020-11-13 14:34:00|4220.97|4182.97|4220.49|4182.49|4221.08|4183.08|4220.49|4182.49|10
1605278050000|2020-11-13 14:34:10|4220.18|4182.18|4218.93|4180.93|4220.18|4182.18|4218.61|4180.61|10
1605278060000|2020-11-13 14:34:20|4218.8|4180.8|4220.17|4182.17|4220.19|4182.19|4218.47|4180.47|10
1605278070000|2020-11-13 14:34:30|4220.36|4182.36|4221.69|4183.69|4221.77|4183.77|4220.36|4182.36|10
1605278080000|2020-11-13 14:34:40|4221.82|4183.82|4222.83|4184.83|4222.83|4184.83|4221.81|4183.81|10
1605278090000|2020-11-13 14:34:50|4222.88|4184.88|4223.68|4185.68|4223.68|4185.68|4222.88|4184.88|10
1605278100000|2020-11-13 14:35:00|4223.69|4185.69|4223.75|4185.75|4224.05|4186.05|4223.63|4185.63|10
1605278110000|2020-11-13 14:35:10|4223.74|4185.74|4222.65|4184.65|4223.82|4185.82|4222.65|4184.65|10
1605278120000|2020-11-13 14:35:20|4222.53|4184.53|4221.05|4183.05|4222.53|4184.53|4221.05|4183.05|10
1605278130000|2020-11-13 14:35:30|4221.11|4183.11|4220.84|4182.84|4221.22|4183.22|4220.42|4182.42|10
1605278140000|2020-11-13 14:35:40|4220.96|4182.96|4222.02|4184.02|4222.19|4184.19|4220.96|4182.96|10
1605278150000|2020-11-13 14:35:50|4221.94|4183.94|4221.82|4183.82|4221.94|4183.94|4221.71|4183.71|8
1605278160000|2020-11-13 14:36:00|4221.86|4183.86|4222.51|4184.51|4222.55|4184.55|4221.86|4183.86|10
1605278170000|2020-11-13 14:36:10|4222.34|4184.34|4221.91|4183.91|4222.46|4184.46|4221.91|4183.91|9
1605278180000|2020-11-13 14:36:20|4221.78|4183.78|4221.81|4183.81|4221.84|4183.84|4221.75|4183.75|10
1605278190000|2020-11-13 14:36:30|4222.03|4184.03|4221.71|4183.71|4222.03|4184.03|4221.71|4183.71|8
1605278200000|2020-11-13 14:36:40|4221.87|4183.87|4222.01|4184.01|4222.25|4184.25|4221.87|4183.87|10
1605278210000|2020-11-13 14:36:50|4222.19|4184.19|4222.17|4184.17|4222.26|4184.26|4222.17|4184.17|8
1605278220000|2020-11-13 14:37:00|4222.03|4184.03|4222.42|4184.42|4222.49|4184.49|4222|4184|10
1605278230000|2020-11-13 14:37:10|4222.36|4184.36|4222.97|4184.97|4222.97|4184.97|4222.28|4184.28|10
1605278240000|2020-11-13 14:37:20|4223.22|4185.22|4224.28|4186.28|4224.33|4186.33|4223.15|4185.15|8
1605278250000|2020-11-13 14:37:30|4224.73|4186.73|4226.21|4188.21|4226.21|4188.21|4224.73|4186.73|10
1605278260000|2020-11-13 14:37:40|4226.48|4188.48|4227.39|4189.39|4227.39|4189.39|4226.48|4188.48|10
1605278270000|2020-11-13 14:37:50|4227.43|4189.43|4228.86|4190.86|4228.86|4190.86|4227.43|4189.43|9
1605278280000|2020-11-13 14:38:00|4228.83|4190.83|4228.99|4190.99|4229.1|4191.1|4228.83|4190.83|10
1605278290000|2020-11-13 14:38:10|4228.98|4190.98|4230.59|4192.59|4230.59|4192.59|4228.98|4190.98|9
1605278300000|2020-11-13 14:38:20|4230.68|4192.68|4230.77|4192.77|4230.92|4192.92|4230.68|4192.68|9
1605278310000|2020-11-13 14:38:30|4230.74|4192.74|4230.09|4192.09|4230.79|4192.79|4230.09|4192.09|8
1605278320000|2020-11-13 14:38:40|4230.11|4192.11|4230.44|4192.44|4230.44|4192.44|4229.9|4191.9|10
1605278330000|2020-11-13 14:38:50|4230.48|4192.48|4231.54|4193.54|4231.57|4193.57|4230.48|4192.48|10
1605278340000|2020-11-13 14:39:00|4231.65|4193.65|4231.78|4193.78|4231.97|4193.97|4231.65|4193.65|9
1605278350000|2020-11-13 14:39:10|4231.92|4193.92|4231.92|4193.92|4231.94|4193.94|4231.81|4193.81|10
1605278360000|2020-11-13 14:39:20|4232.04|4194.04|4232.79|4194.79|4232.79|4194.79|4232.04|4194.04|9
1605278370000|2020-11-13 14:39:30|4232.82|4194.82|4232.45|4194.45|4232.97|4194.97|4232.45|4194.45|9
1605278380000|2020-11-13 14:39:40|4232.67|4194.67|4232.24|4194.24|4232.67|4194.67|4232.14|4194.14|9
1605278390000|2020-11-13 14:39:50|4232.21|4194.21|4232.13|4194.13|4232.53|4194.53|4232.13|4194.13|10
1605278400000|2020-11-13 14:40:00|4232.11|4194.11|4232.07|4194.07|4232.35|4194.35|4232.07|4194.07|10
1605278410000|2020-11-13 14:40:10|4232.12|4194.12|4231.11|4193.11|4232.12|4194.12|4231.1|4193.1|10
1605278420000|2020-11-13 14:40:20|4231.07|4193.07|4231.48|4193.48|4231.53|4193.53|4231.05|4193.05|10
1605278430000|2020-11-13 14:40:30|4231.54|4193.54|4230.7|4192.7|4231.54|4193.54|4230.64|4192.64|10
1605278440000|2020-11-13 14:40:40|4230.59|4192.59|4229.74|4191.74|4230.59|4192.59|4229.74|4191.74|9
1605278450000|2020-11-13 14:40:50|4229.82|4191.82|4229.29|4191.29|4229.82|4191.82|4229.15|4191.15|10
1605278460000|2020-11-13 14:41:00|4229.28|4191.28|4229.36|4191.36|4229.65|4191.65|4229.28|4191.28|10
1605278470000|2020-11-13 14:41:10|4229.45|4191.45|4229.28|4191.28|4229.67|4191.67|4229.28|4191.28|9
1605278480000|2020-11-13 14:41:20|4229.18|4191.18|4229.05|4191.05|4229.21|4191.21|4229.05|4191.05|10
1605278490000|2020-11-13 14:41:30|4229.09|4191.09|4227.1|4189.1|4229.09|4191.09|4227.1|4189.1|10
1605278500000|2020-11-13 14:41:40|4227.02|4189.02|4226|4188|4227.02|4189.02|4226|4188|9
1605278510000|2020-11-13 14:41:50|4226.04|4188.04|4226.98|4188.98|4226.98|4188.98|4226.04|4188.04|10
1605278520000|2020-11-13 14:42:00|4227.19|4189.19|4227.23|4189.23|4227.23|4189.23|4226.99|4188.99|10
1605278530000|2020-11-13 14:42:10|4227.36|4189.36|4226.73|4188.73|4227.36|4189.36|4226.65|4188.65|9
1605278540000|2020-11-13 14:42:20|4226.71|4188.71|4227.33|4189.33|4227.49|4189.49|4226.41|4188.41|10
1605278550000|2020-11-13 14:42:30|4227.37|4189.37|4227.87|4189.87|4227.87|4189.87|4227.37|4189.37|10
1605278560000|2020-11-13 14:42:40|4227.95|4189.95|4227.44|4189.44|4228.01|4190.01|4227.39|4189.39|10
1605278570000|2020-11-13 14:42:50|4227.23|4189.23|4226.07|4188.07|4227.23|4189.23|4226.07|4188.07|9
1605278580000|2020-11-13 14:43:00|4226.11|4188.11|4224.39|4186.39|4226.11|4188.11|4224.39|4186.39|10
1605278590000|2020-11-13 14:43:10|4224.33|4186.33|4223.31|4185.31|4224.33|4186.33|4223.11|4185.11|10
1605278600000|2020-11-13 14:43:20|4223.37|4185.37|4223.74|4185.74|4223.74|4185.74|4223.35|4185.35|10
1605278610000|2020-11-13 14:43:30|4223.63|4185.63|4225.77|4187.77|4225.86|4187.86|4223.63|4185.63|10
1605278620000|2020-11-13 14:43:40|4225.94|4187.94|4227.54|4189.54|4227.54|4189.54|4225.94|4187.94|10
1605278630000|2020-11-13 14:43:50|4227.64|4189.64|4228.7|4190.7|4228.7|4190.7|4227.64|4189.64|10
1605278640000|2020-11-13 14:44:00|4228.8|4190.8|4229.86|4191.86|4229.9|4191.9|4228.8|4190.8|10
1605278650000|2020-11-13 14:44:10|4229.98|4191.98|4231.1|4193.1|4231.18|4193.18|4229.98|4191.98|10
1605278660000|2020-11-13 14:44:20|4231.23|4193.23|4231.44|4193.44|4231.62|4193.62|4231.23|4193.23|7
1605278670000|2020-11-13 14:44:30|4231.59|4193.59|4231.98|4193.98|4232.07|4194.07|4231.59|4193.59|10
1605278680000|2020-11-13 14:44:40|4232.16|4194.16|4233.39|4195.39|4233.39|4195.39|4232.16|4194.16|10
1605278690000|2020-11-13 14:44:50|4233.45|4195.45|4234.01|4196.01|4234.07|4196.07|4233.45|4195.45|8
1605278700000|2020-11-13 14:45:00|4234.03|4196.03|4234.8|4196.8|4234.8|4196.8|4234.03|4196.03|10
1605278710000|2020-11-13 14:45:10|4234.86|4196.86|4235.45|4197.45|4235.52|4197.52|4234.86|4196.86|10
1605278720000|2020-11-13 14:45:20|4235.26|4197.26|4233.64|4195.64|4235.26|4197.26|4233.64|4195.64|10
1605278730000|2020-11-13 14:45:30|4233.39|4195.39|4232.56|4194.56|4233.39|4195.39|4232.54|4194.54|10
1605278740000|2020-11-13 14:45:40|4232.45|4194.45|4232.24|4194.24|4232.5|4194.5|4232.24|4194.24|10
1605278750000|2020-11-13 14:45:50|4232.07|4194.07|4230.52|4192.52|4232.07|4194.07|4230.52|4192.52|10
1605278760000|2020-11-13 14:46:00|4230.53|4192.53|4229.62|4191.62|4230.53|4192.53|4229.57|4191.57|9
1605278770000|2020-11-13 14:46:10|4229.53|4191.53|4229.26|4191.26|4229.53|4191.53|4229.26|4191.26|10
1605278780000|2020-11-13 14:46:20|4229.23|4191.23|4229.51|4191.51|4229.51|4191.51|4229.23|4191.23|10
1605278790000|2020-11-13 14:46:30|4229.56|4191.56|4230.15|4192.15|4230.15|4192.15|4229.39|4191.39|10
1605278800000|2020-11-13 14:46:40|4230.23|4192.23|4231.24|4193.24|4231.24|4193.24|4230.23|4192.23|10
1605278810000|2020-11-13 14:46:50|4231.29|4193.29|4231.43|4193.43|4231.43|4193.43|4231.14|4193.14|10
1605278820000|2020-11-13 14:47:00|4231.28|4193.28|4230.9|4192.9|4231.28|4193.28|4230.79|4192.79|9
1605278830000|2020-11-13 14:47:10|4230.91|4192.91|4230.52|4192.52|4230.91|4192.91|4230.42|4192.42|10
1605278840000|2020-11-13 14:47:20|4230.42|4192.42|4229.92|4191.92|4230.42|4192.42|4229.9|4191.9|8
1605278850000|2020-11-13 14:47:30|4229.96|4191.96|4229.85|4191.85|4230.02|4192.02|4229.85|4191.85|9
1605278860000|2020-11-13 14:47:40|4229.93|4191.93|4230.27|4192.27|4230.37|4192.37|4229.93|4191.93|10
1605278870000|2020-11-13 14:47:50|4230.28|4192.28|4230.23|4192.23|4230.54|4192.54|4230.23|4192.23|10
1605278880000|2020-11-13 14:48:00|4230.22|4192.22|4230.5|4192.5|4230.5|4192.5|4230.17|4192.17|10
1605278890000|2020-11-13 14:48:10|4230.51|4192.51|4230.58|4192.58|4230.72|4192.72|4230.51|4192.51|7
1605278900000|2020-11-13 14:48:20|4230.63|4192.63|4230.66|4192.66|4230.75|4192.75|4230.47|4192.47|10
1605278910000|2020-11-13 14:48:30|4230.8|4192.8|4231.1|4193.1|4231.1|4193.1|4230.8|4192.8|10
1605278920000|2020-11-13 14:48:40|4231.04|4193.04|4231.43|4193.43|4231.44|4193.44|4231.03|4193.03|10
1605278930000|2020-11-13 14:48:50|4231.36|4193.36|4231.82|4193.82|4231.82|4193.82|4231.34|4193.34|9
1605278940000|2020-11-13 14:49:00|4231.89|4193.89|4231.21|4193.21|4231.89|4193.89|4231.21|4193.21|9
1605278950000|2020-11-13 14:49:10|4231.15|4193.15|4230.67|4192.67|4231.15|4193.15|4230.67|4192.67|9
1605278960000|2020-11-13 14:49:20|4230.69|4192.69|4230.11|4192.11|4230.69|4192.69|4230.1|4192.1|9
1605278970000|2020-11-13 14:49:30|4230.12|4192.12|4228.87|4190.87|4230.12|4192.12|4228.87|4190.87|10
1605278980000|2020-11-13 14:49:40|4228.77|4190.77|4228.31|4190.31|4228.77|4190.77|4228.25|4190.25|10
1605278990000|2020-11-13 14:49:50|4228.22|4190.22|4228.69|4190.69|4228.69|4190.69|4228.19|4190.19|10
1605279000000|2020-11-13 14:50:00|4228.86|4190.86|4229.46|4191.46|4229.46|4191.46|4228.86|4190.86|10
1605279010000|2020-11-13 14:50:10|4229.81|4191.81|4230.7|4192.7|4230.7|4192.7|4229.81|4191.81|8
1605279020000|2020-11-13 14:50:20|4230.75|4192.75|4229.51|4191.51|4230.75|4192.75|4229.51|4191.51|10
1605279030000|2020-11-13 14:50:30|4229.6|4191.6|4228.52|4190.52|4229.6|4191.6|4228.52|4190.52|10
1605279040000|2020-11-13 14:50:40|4228.54|4190.54|4227.86|4189.86|4228.54|4190.54|4227.68|4189.68|10
1605279050000|2020-11-13 14:50:50|4227.96|4189.96|4228.09|4190.09|4228.21|4190.21|4227.94|4189.94|10
1605279060000|2020-11-13 14:51:00|4228.11|4190.11|4228.45|4190.45|4228.45|4190.45|4228.11|4190.11|9
1605279070000|2020-11-13 14:51:10|4228.42|4190.42|4228.56|4190.56|4228.69|4190.69|4228.42|4190.42|9
1605279080000|2020-11-13 14:51:20|4228.57|4190.57|4228.46|4190.46|4228.74|4190.74|4228.36|4190.36|9
1605279090000|2020-11-13 14:51:30|4228.44|4190.44|4228.5|4190.5|4228.55|4190.55|4228.28|4190.28|10
1605279100000|2020-11-13 14:51:40|4228.48|4190.48|4228.59|4190.59|4228.65|4190.65|4228.39|4190.39|9
1605279110000|2020-11-13 14:51:50|4228.63|4190.63|4228.68|4190.68|4228.69|4190.69|4228.58|4190.58|8
1605279120000|2020-11-13 14:52:00|4228.67|4190.67|4228.81|4190.81|4228.9|4190.9|4228.67|4190.67|9
1605279130000|2020-11-13 14:52:10|4228.8|4190.8|4228.75|4190.75|4228.84|4190.84|4228.75|4190.75|9
1605279140000|2020-11-13 14:52:20|4228.67|4190.67|4228.95|4190.95|4228.95|4190.95|4228.6|4190.6|10
1605279150000|2020-11-13 14:52:30|4228.93|4190.93|4229.44|4191.44|4229.45|4191.45|4228.93|4190.93|9
1605279160000|2020-11-13 14:52:40|4229.46|4191.46|4229.74|4191.74|4229.74|4191.74|4229.42|4191.42|8
1605279170000|2020-11-13 14:52:50|4229.76|4191.76|4229.85|4191.85|4229.92|4191.92|4229.76|4191.76|10
1605279180000|2020-11-13 14:53:00|4229.93|4191.93|4230.16|4192.16|4230.16|4192.16|4229.93|4191.93|10
1605279190000|2020-11-13 14:53:10|4230.15|4192.15|4231.14|4193.14|4231.16|4193.16|4230.15|4192.15|10
1605279200000|2020-11-13 14:53:20|4231.21|4193.21|4231.77|4193.77|4231.81|4193.81|4231.21|4193.21|9
1605279210000|2020-11-13 14:53:30|4231.81|4193.81|4232.25|4194.25|4232.25|4194.25|4231.81|4193.81|8
1605279220000|2020-11-13 14:53:40|4232.24|4194.24|4232.78|4194.78|4232.78|4194.78|4232.23|4194.23|10
1605279230000|2020-11-13 14:53:50|4232.82|4194.82|4233.1|4195.1|4233.19|4195.19|4232.82|4194.82|8
1605279240000|2020-11-13 14:54:00|4233.05|4195.05|4233.43|4195.43|4233.43|4195.43|4233.05|4195.05|10
1605279250000|2020-11-13 14:54:10|4233.71|4195.71|4233.41|4195.41|4233.71|4195.71|4233.28|4195.28|9
1605279260000|2020-11-13 14:54:20|4233.42|4195.42|4232.78|4194.78|4233.42|4195.42|4232.78|4194.78|10
1605279270000|2020-11-13 14:54:30|4232.76|4194.76|4232.77|4194.77|4232.93|4194.93|4232.76|4194.76|10
1605279280000|2020-11-13 14:54:40|4232.83|4194.83|4233.35|4195.35|4233.35|4195.35|4232.83|4194.83|9
1605279290000|2020-11-13 14:54:50|4233.41|4195.41|4233.8|4195.8|4233.8|4195.8|4233.41|4195.41|10
1605279300000|2020-11-13 14:55:00|4233.81|4195.81|4234.82|4196.82|4234.82|4196.82|4233.79|4195.79|10
1605279310000|2020-11-13 14:55:10|4234.87|4196.87|4236.67|4198.67|4236.67|4198.67|4234.87|4196.87|10
1605279320000|2020-11-13 14:55:20|4236.76|4198.76|4236.81|4198.81|4237.23|4199.23|4236.67|4198.67|10
1605279330000|2020-11-13 14:55:30|4236.83|4198.83|4237.1|4199.1|4237.1|4199.1|4236.77|4198.77|10
1605279340000|2020-11-13 14:55:40|4237.04|4199.04|4236.89|4198.89|4237.04|4199.04|4236.67|4198.67|9
1605279350000|2020-11-13 14:55:50|4236.88|4198.88|4236.82|4198.82|4236.93|4198.93|4236.69|4198.69|10
1605279360000|2020-11-13 14:56:00|4236.83|4198.83|4237.02|4199.02|4237.13|4199.13|4236.78|4198.78|10
1605279370000|2020-11-13 14:56:10|4236.91|4198.91|4236.78|4198.78|4236.93|4198.93|4236.66|4198.66|10
1605279380000|2020-11-13 14:56:20|4236.81|4198.81|4236.89|4198.89|4236.89|4198.89|4236.65|4198.65|10
1605279390000|2020-11-13 14:56:30|4236.96|4198.96|4237.13|4199.13|4237.19|4199.19|4236.82|4198.82|9
1605279400000|2020-11-13 14:56:40|4237.15|4199.15|4237.42|4199.42|4237.53|4199.53|4237.15|4199.15|10
1605279410000|2020-11-13 14:56:50|4237.4|4199.4|4237.69|4199.69|4237.74|4199.74|4237.36|4199.36|10
1605279420000|2020-11-13 14:57:00|4237.92|4199.92|4237.84|4199.84|4237.95|4199.95|4237.7|4199.7|9
1605279430000|2020-11-13 14:57:10|4237.77|4199.77|4238.12|4200.12|4238.12|4200.12|4237.77|4199.77|9
1605279440000|2020-11-13 14:57:20|4238.1|4200.1|4238.01|4200.01|4238.33|4200.33|4238.01|4200.01|9
1605279450000|2020-11-13 14:57:30|4238.04|4200.04|4238.27|4200.27|4238.34|4200.34|4238.01|4200.01|9
1605279460000|2020-11-13 14:57:40|4238.31|4200.31|4239.31|4201.31|4239.31|4201.31|4238.31|4200.31|9
1605279470000|2020-11-13 14:57:50|4239.38|4201.38|4241.5|4203.5|4241.5|4203.5|4239.38|4201.38|9
1605279480000|2020-11-13 14:58:00|4241.92|4203.92|4242.61|4204.61|4242.72|4204.72|4241.9|4203.9|10
1605279490000|2020-11-13 14:58:10|4242.55|4204.55|4242.96|4204.96|4243.05|4205.05|4242.51|4204.51|10
1605279500000|2020-11-13 14:58:20|4242.67|4204.67|4241.71|4203.71|4242.67|4204.67|4241.58|4203.58|10
1605279510000|2020-11-13 14:58:30|4241.68|4203.68|4241.59|4203.59|4241.68|4203.68|4241.31|4203.31|10
1605279520000|2020-11-13 14:58:40|4241.5|4203.5|4242.17|4204.17|4242.17|4204.17|4241.5|4203.5|10
1605279530000|2020-11-13 14:58:50|4242.12|4204.12|4242.11|4204.11|4242.2|4204.2|4242.07|4204.07|10
1605279540000|2020-11-13 14:59:00|4242.1|4204.1|4242.27|4204.27|4242.5|4204.5|4242.1|4204.1|9
1605279550000|2020-11-13 14:59:10|4242.45|4204.45|4242.28|4204.28|4242.54|4204.54|4242.28|4204.28|10
1605279560000|2020-11-13 14:59:20|4242.25|4204.25|4242.01|4204.01|4242.26|4204.26|4242.01|4204.01|9
1605279570000|2020-11-13 14:59:30|4242.05|4204.05|4241.8|4203.8|4242.1|4204.1|4241.62|4203.62|9
1605279580000|2020-11-13 14:59:40|4241.75|4203.75|4241.46|4203.46|4241.85|4203.85|4241.46|4203.46|9
1605279590000|2020-11-13 14:59:50|4241.44|4203.44|4241.84|4203.84|4241.84|4203.84|4241.44|4203.44|10
1605279600000|2020-11-13 15:00:00|4241.91|4203.91|4243.27|4205.27|4243.27|4205.27|4241.91|4203.91|9
1605279610000|2020-11-13 15:00:10|4243.29|4205.29|4244.07|4206.07|4244.15|4206.15|4243.29|4205.29|10
1605279620000|2020-11-13 15:00:20|4244.41|4206.41|4245.06|4207.06|4245.24|4207.24|4244.41|4206.41|10
1605279630000|2020-11-13 15:00:30|4245.04|4207.04|4244.89|4206.89|4245.04|4207.04|4244.73|4206.73|9
1605279640000|2020-11-13 15:00:40|4244.87|4206.87|4244.7|4206.7|4244.9|4206.9|4244.68|4206.68|10
1605279650000|2020-11-13 15:00:50|4244.71|4206.71|4244.57|4206.57|4244.71|4206.71|4244.53|4206.53|9
1605279660000|2020-11-13 15:01:00|4244.58|4206.58|4244.36|4206.36|4244.58|4206.58|4244.17|4206.17|8
1605279670000|2020-11-13 15:01:10|4244.39|4206.39|4244|4206|4244.39|4206.39|4243.96|4205.96|8
1605279680000|2020-11-13 15:01:20|4243.97|4205.97|4243.68|4205.68|4244.01|4206.01|4243.68|4205.68|10
1605279690000|2020-11-13 15:01:30|4243.6|4205.6|4243.19|4205.19|4243.6|4205.6|4243.19|4205.19|9
1605279700000|2020-11-13 15:01:40|4243.23|4205.23|4242.77|4204.77|4243.23|4205.23|4242.73|4204.73|8
1605279710000|2020-11-13 15:01:50|4242.8|4204.8|4243.03|4205.03|4243.07|4205.07|4242.67|4204.67|9
1605279720000|2020-11-13 15:02:00|4242.99|4204.99|4242.99|4204.99|4243.09|4205.09|4242.99|4204.99|9
1605279730000|2020-11-13 15:02:10|4243.05|4205.05|4242.89|4204.89|4243.1|4205.1|4242.84|4204.84|10
1605279740000|2020-11-13 15:02:20|4242.77|4204.77|4241.75|4203.75|4242.83|4204.83|4241.75|4203.75|9
1605279750000|2020-11-13 15:02:30|4241.68|4203.68|4240.47|4202.47|4241.68|4203.68|4240.39|4202.39|10
1605279760000|2020-11-13 15:02:40|4240.31|4202.31|4240.39|4202.39|4240.39|4202.39|4240.1|4202.1|10
1605279770000|2020-11-13 15:02:50|4240.18|4202.18|4239.9|4201.9|4240.18|4202.18|4239.85|4201.85|10
1605279780000|2020-11-13 15:03:00|4239.83|4201.83|4239.01|4201.01|4239.83|4201.83|4239.01|4201.01|10
1605279790000|2020-11-13 15:03:10|4238.99|4200.99|4238.58|4200.58|4238.99|4200.99|4238.58|4200.58|9
1605279800000|2020-11-13 15:03:20|4238.5|4200.5|4236.36|4198.36|4238.5|4200.5|4236.36|4198.36|10
1605279810000|2020-11-13 15:03:30|4236.18|4198.18|4235.51|4197.51|4236.18|4198.18|4235.51|4197.51|9
1605279820000|2020-11-13 15:03:40|4235.54|4197.54|4233.94|4195.94|4235.56|4197.56|4233.94|4195.94|10
1605279830000|2020-11-13 15:03:50|4233.87|4195.87|4232.33|4194.33|4233.87|4195.87|4232.33|4194.33|10
1605279840000|2020-11-13 15:04:00|4232.02|4194.02|4231.39|4193.39|4232.02|4194.02|4231.39|4193.39|10
1605279850000|2020-11-13 15:04:10|4231.4|4193.4|4230.74|4192.74|4231.4|4193.4|4230.74|4192.74|10
1605279860000|2020-11-13 15:04:20|4230.56|4192.56|4229.87|4191.87|4230.56|4192.56|4229.87|4191.87|10
1605279870000|2020-11-13 15:04:30|4230.02|4192.02|4229.78|4191.78|4230.06|4192.06|4229.78|4191.78|10
1605279880000|2020-11-13 15:04:40|4229.7|4191.7|4229.94|4191.94|4229.94|4191.94|4229.51|4191.51|10
1605279890000|2020-11-13 15:04:50|4230.01|4192.01|4230.99|4192.99|4231.03|4193.03|4230.01|4192.01|10
1605279900000|2020-11-13 15:05:00|4230.92|4192.92|4230.15|4192.15|4230.92|4192.92|4230.15|4192.15|10
1605279910000|2020-11-13 15:05:10|4230.12|4192.12|4229.13|4191.13|4230.15|4192.15|4229.13|4191.13|10
1605279920000|2020-11-13 15:05:20|4229.22|4191.22|4228.78|4190.78|4229.22|4191.22|4228.78|4190.78|9
1605279930000|2020-11-13 15:05:30|4228.65|4190.65|4228.32|4190.32|4228.76|4190.76|4228.32|4190.32|10
1605279940000|2020-11-13 15:05:40|4228.27|4190.27|4227.67|4189.67|4228.29|4190.29|4227.67|4189.67|10
1605279950000|2020-11-13 15:05:50|4227.6|4189.6|4226.24|4188.24|4227.6|4189.6|4226.24|4188.24|9
1605279960000|2020-11-13 15:06:00|4225.95|4187.95|4225.16|4187.16|4226.1|4188.1|4225.16|4187.16|10
1605279970000|2020-11-13 15:06:10|4225.05|4187.05|4224.67|4186.67|4225.19|4187.19|4224.63|4186.63|9
1605279980000|2020-11-13 15:06:20|4224.72|4186.72|4225.11|4187.11|4225.16|4187.16|4224.67|4186.67|10
1605279990000|2020-11-13 15:06:30|4225.2|4187.2|4225.19|4187.19|4225.38|4187.38|4225.15|4187.15|9
1605280000000|2020-11-13 15:06:40|4225.14|4187.14|4225.02|4187.02|4225.17|4187.17|4224.72|4186.72|10
1605280010000|2020-11-13 15:06:50|4224.85|4186.85|4223.86|4185.86|4224.85|4186.85|4223.58|4185.58|9
1605280020000|2020-11-13 15:07:00|4223.49|4185.49|4223.31|4185.31|4223.62|4185.62|4223.31|4185.31|9
1605280030000|2020-11-13 15:07:10|4223.46|4185.46|4224.05|4186.05|4224.21|4186.21|4223.38|4185.38|10
1605280040000|2020-11-13 15:07:20|4224.21|4186.21|4223.13|4185.13|4224.21|4186.21|4223.13|4185.13|10
1605280050000|2020-11-13 15:07:30|4223.23|4185.23|4221.97|4183.97|4223.23|4185.23|4221.91|4183.91|9
1605280060000|2020-11-13 15:07:40|4221.82|4183.82|4221.73|4183.73|4221.84|4183.84|4221.64|4183.64|10
1605280070000|2020-11-13 15:07:50|4221.65|4183.65|4220.24|4182.24|4221.65|4183.65|4220.2|4182.2|10
1605280080000|2020-11-13 15:08:00|4219.98|4181.98|4219.36|4181.36|4219.99|4181.99|4219.36|4181.36|10
1605280090000|2020-11-13 15:08:10|4219.4|4181.4|4219.63|4181.63|4219.7|4181.7|4219.39|4181.39|7
1605280100000|2020-11-13 15:08:20|4219.79|4181.79|4220.65|4182.65|4220.65|4182.65|4219.79|4181.79|9
1605280110000|2020-11-13 15:08:30|4220.66|4182.66|4220.36|4182.36|4220.67|4182.67|4220.36|4182.36|10
1605280120000|2020-11-13 15:08:40|4220.4|4182.4|4219.4|4181.4|4220.4|4182.4|4219.4|4181.4|10
1605280130000|2020-11-13 15:08:50|4219.51|4181.51|4219.11|4181.11|4219.51|4181.51|4219.06|4181.06|8
1605280140000|2020-11-13 15:09:00|4219.16|4181.16|4218.81|4180.81|4219.21|4181.21|4218.81|4180.81|9
1605280150000|2020-11-13 15:09:10|4218.77|4180.77|4217.96|4179.96|4218.77|4180.77|4217.8|4179.8|10
1605280160000|2020-11-13 15:09:20|4217.79|4179.79|4217.38|4179.38|4217.92|4179.92|4217.38|4179.38|9
1605280170000|2020-11-13 15:09:30|4217.17|4179.17|4216.88|4178.88|4217.18|4179.18|4216.88|4178.88|9
1605280180000|2020-11-13 15:09:40|4216.8|4178.8|4215.85|4177.85|4216.83|4178.83|4215.85|4177.85|9
1605280190000|2020-11-13 15:09:50|4216.04|4178.04|4215.31|4177.31|4216.04|4178.04|4215.31|4177.31|9
1605280200000|2020-11-13 15:10:00|4215.38|4177.38|4215.07|4177.07|4215.41|4177.41|4215.07|4177.07|9
1605280210000|2020-11-13 15:10:10|4214.93|4176.93|4214.74|4176.74|4214.93|4176.93|4214.57|4176.57|10
1605280220000|2020-11-13 15:10:20|4214.65|4176.65|4214.41|4176.41|4214.82|4176.82|4214.41|4176.41|9
1605280230000|2020-11-13 15:10:30|4214.26|4176.26|4213.64|4175.64|4214.26|4176.26|4213.49|4175.49|9
1605280240000|2020-11-13 15:10:40|4213.67|4175.67|4212.6|4174.6|4213.67|4175.67|4212.6|4174.6|10
1605280250000|2020-11-13 15:10:50|4212.86|4174.86|4214.12|4176.12|4214.12|4176.12|4212.86|4174.86|10
1605280260000|2020-11-13 15:11:00|4214.18|4176.18|4215.05|4177.05|4215.05|4177.05|4214.13|4176.13|9
1605280270000|2020-11-13 15:11:10|4215.15|4177.15|4215.56|4177.56|4215.56|4177.56|4214.99|4176.99|10
1605280280000|2020-11-13 15:11:20|4215.76|4177.76|4214.96|4176.96|4215.76|4177.76|4214.96|4176.96|9
1605280290000|2020-11-13 15:11:30|4214.67|4176.67|4214.19|4176.19|4214.77|4176.77|4214.14|4176.14|10
1605280300000|2020-11-13 15:11:40|4213.98|4175.98|4213.86|4175.86|4214.14|4176.14|4213.86|4175.86|8
1605280310000|2020-11-13 15:11:50|4213.73|4175.73|4212.86|4174.86|4213.73|4175.73|4212.86|4174.86|10
1605280320000|2020-11-13 15:12:00|4212.94|4174.94|4212.65|4174.65|4212.95|4174.95|4212.43|4174.43|10
1605280330000|2020-11-13 15:12:10|4212.69|4174.69|4212.64|4174.64|4212.75|4174.75|4212.48|4174.48|10
1605280340000|2020-11-13 15:12:20|4212.56|4174.56|4211.83|4173.83|4212.56|4174.56|4211.83|4173.83|10
1605280350000|2020-11-13 15:12:30|4212|4174|4212.11|4174.11|4212.3|4174.3|4211.96|4173.96|10
1605280360000|2020-11-13 15:12:40|4212.13|4174.13|4212.39|4174.39|4212.39|4174.39|4212.13|4174.13|9
1605280370000|2020-11-13 15:12:50|4212.38|4174.38|4211.99|4173.99|4212.39|4174.39|4211.98|4173.98|10
1605280380000|2020-11-13 15:13:00|4212.01|4174.01|4212.63|4174.63|4212.63|4174.63|4212.01|4174.01|9
1605280390000|2020-11-13 15:13:10|4212.76|4174.76|4213.19|4175.19|4213.19|4175.19|4212.68|4174.68|9
1605280400000|2020-11-13 15:13:20|4213.4|4175.4|4214.44|4176.44|4214.44|4176.44|4213.4|4175.4|9
1605280410000|2020-11-13 15:13:30|4214.94|4176.94|4215.88|4177.88|4215.88|4177.88|4214.94|4176.94|9
1605280420000|2020-11-13 15:13:40|4216.08|4178.08|4216.72|4178.72|4216.72|4178.72|4216.08|4178.08|9
1605280430000|2020-11-13 15:13:50|4216.83|4178.83|4217.29|4179.29|4217.29|4179.29|4216.43|4178.43|9
1605280440000|2020-11-13 15:14:00|4217.22|4179.22|4217.87|4179.87|4217.93|4179.93|4217.22|4179.22|10
1605280450000|2020-11-13 15:14:10|4217.79|4179.79|4218.11|4180.11|4218.11|4180.11|4217.79|4179.79|10
1605280460000|2020-11-13 15:14:20|4218.14|4180.14|4218.02|4180.02|4218.14|4180.14|4217.97|4179.97|9
1605280470000|2020-11-13 15:14:30|4218.04|4180.04|4217.85|4179.85|4218.15|4180.15|4217.85|4179.85|9
1605280480000|2020-11-13 15:14:40|4217.83|4179.83|4217.54|4179.54|4217.83|4179.83|4217.37|4179.37|10
1605280490000|2020-11-13 15:14:50|4217.51|4179.51|4217.88|4179.88|4217.88|4179.88|4217.51|4179.51|10
1605280500000|2020-11-13 15:15:00|4217.83|4179.83|4216.93|4178.93|4217.83|4179.83|4216.93|4178.93|10
1605280510000|2020-11-13 15:15:10|4216.91|4178.91|4214.81|4176.81|4216.91|4178.91|4214.81|4176.81|9
1605280520000|2020-11-13 15:15:20|4214.67|4176.67|4214.33|4176.33|4214.67|4176.67|4214.32|4176.32|10
1605280530000|2020-11-13 15:15:30|4214.31|4176.31|4215.47|4177.47|4215.47|4177.47|4214.31|4176.31|10
1605280540000|2020-11-13 15:15:40|4215.78|4177.78|4216.48|4178.48|4216.48|4178.48|4215.64|4177.64|10
1605280550000|2020-11-13 15:15:50|4216.74|4178.74|4217.99|4179.99|4217.99|4179.99|4216.73|4178.73|9
1605280560000|2020-11-13 15:16:00|4218.34|4180.34|4219.78|4181.78|4219.78|4181.78|4218.34|4180.34|10
1605280570000|2020-11-13 15:16:10|4219.89|4181.89|4222.23|4184.23|4222.27|4184.27|4219.89|4181.89|10
1605280580000|2020-11-13 15:16:20|4222.57|4184.57|4224.35|4186.35|4224.35|4186.35|4222.57|4184.57|9
1605280590000|2020-11-13 15:16:30|4224.38|4186.38|4223.95|4185.95|4224.39|4186.39|4223.91|4185.91|10
1605280600000|2020-11-13 15:16:40|4223.88|4185.88|4223.81|4185.81|4224.24|4186.24|4223.8|4185.8|9
1605280610000|2020-11-13 15:16:50|4223.86|4185.86|4224.48|4186.48|4224.48|4186.48|4223.86|4185.86|10
1605280620000|2020-11-13 15:17:00|4224.75|4186.75|4225.21|4187.21|4225.21|4187.21|4224.54|4186.54|10
1605280630000|2020-11-13 15:17:10|4225.29|4187.29|4223.82|4185.82|4225.29|4187.29|4223.82|4185.82|10
1605280640000|2020-11-13 15:17:20|4223.67|4185.67|4222.31|4184.31|4223.67|4185.67|4222.31|4184.31|9
1605280650000|2020-11-13 15:17:30|4221.94|4183.94|4221.25|4183.25|4221.94|4183.94|4221.14|4183.14|10
1605280660000|2020-11-13 15:17:40|4221.28|4183.28|4219.68|4181.68|4221.28|4183.28|4219.68|4181.68|10
1605280670000|2020-11-13 15:17:50|4219.62|4181.62|4220.04|4182.04|4220.07|4182.07|4219.55|4181.55|10
1605280680000|2020-11-13 15:18:00|4220.11|4182.11|4221.07|4183.07|4221.07|4183.07|4220.07|4182.07|10
1605280690000|2020-11-13 15:18:10|4221.13|4183.13|4222.29|4184.29|4222.31|4184.31|4220.95|4182.95|10
1605280700000|2020-11-13 15:18:20|4222.22|4184.22|4222.54|4184.54|4222.54|4184.54|4222.22|4184.22|10
1605280710000|2020-11-13 15:18:30|4222.83|4184.83|4223.18|4185.18|4223.18|4185.18|4222.7|4184.7|10
1605280720000|2020-11-13 15:18:40|4223.26|4185.26|4222.95|4184.95|4223.26|4185.26|4222.95|4184.95|10
1605280730000|2020-11-13 15:18:50|4222.91|4184.91|4222.6|4184.6|4222.91|4184.91|4222.46|4184.46|9
1605280740000|2020-11-13 15:19:00|4222.71|4184.71|4222.46|4184.46|4222.81|4184.81|4222.46|4184.46|10
1605280750000|2020-11-13 15:19:10|4222.42|4184.42|4222.83|4184.83|4222.84|4184.84|4222.42|4184.42|10
1605280760000|2020-11-13 15:19:20|4222.82|4184.82|4222.4|4184.4|4222.82|4184.82|4222.31|4184.31|10
1605280770000|2020-11-13 15:19:30|4222.42|4184.42|4222.74|4184.74|4222.74|4184.74|4222.42|4184.42|10
1605280780000|2020-11-13 15:19:40|4222.68|4184.68|4223.6|4185.6|4223.6|4185.6|4222.68|4184.68|10
1605280790000|2020-11-13 15:19:50|4223.74|4185.74|4223.93|4185.93|4224.28|4186.28|4223.74|4185.74|10
1605280800000|2020-11-13 15:20:00|4223.87|4185.87|4223.23|4185.23|4223.87|4185.87|4223.23|4185.23|10
1605280810000|2020-11-13 15:20:10|4223|4185|4222.32|4184.32|4223|4185|4222.19|4184.19|10
1605280820000|2020-11-13 15:20:20|4222.23|4184.23|4221.56|4183.56|4222.23|4184.23|4221.56|4183.56|10
1605280830000|2020-11-13 15:20:30|4221.59|4183.59|4221.97|4183.97|4221.97|4183.97|4221.58|4183.58|10
1605280840000|2020-11-13 15:20:40|4221.96|4183.96|4222.06|4184.06|4222.3|4184.3|4221.96|4183.96|9
1605280850000|2020-11-13 15:20:50|4221.82|4183.82|4221.25|4183.25|4221.9|4183.9|4221.25|4183.25|10
1605280860000|2020-11-13 15:21:00|4221.28|4183.28|4220.78|4182.78|4221.28|4183.28|4220.78|4182.78|9
1605280870000|2020-11-13 15:21:10|4220.77|4182.77|4220.47|4182.47|4220.79|4182.79|4220.47|4182.47|10
1605280880000|2020-11-13 15:21:20|4220.37|4182.37|4220.17|4182.17|4220.37|4182.37|4220.1|4182.1|8
1605280890000|2020-11-13 15:21:30|4220.22|4182.22|4220.46|4182.46|4220.46|4182.46|4220.22|4182.22|10
1605280900000|2020-11-13 15:21:40|4220.44|4182.44|4221.13|4183.13|4221.13|4183.13|4220.44|4182.44|9
1605280910000|2020-11-13 15:21:50|4221.11|4183.11|4221.49|4183.49|4221.55|4183.55|4221.11|4183.11|10
1605280920000|2020-11-13 15:22:00|4221.48|4183.48|4221.46|4183.46|4221.84|4183.84|4221.46|4183.46|9
1605280930000|2020-11-13 15:22:10|4221.42|4183.42|4221.63|4183.63|4221.67|4183.67|4221.4|4183.4|9
1605280940000|2020-11-13 15:22:20|4221.71|4183.71|4221.79|4183.79|4221.86|4183.86|4221.71|4183.71|10
1605280950000|2020-11-13 15:22:30|4221.85|4183.85|4221.73|4183.73|4222.08|4184.08|4221.73|4183.73|10
1605280960000|2020-11-13 15:22:40|4221.87|4183.87|4221.38|4183.38|4221.87|4183.87|4221.35|4183.35|10
1605280970000|2020-11-13 15:22:50|4221.45|4183.45|4221.48|4183.48|4221.48|4183.48|4221.39|4183.39|7
1605280980000|2020-11-13 15:23:00|4221.47|4183.47|4221.37|4183.37|4221.47|4183.47|4221.37|4183.37|6
1605280990000|2020-11-13 15:23:10|4221.38|4183.38|4220.25|4182.25|4221.38|4183.38|4220.25|4182.25|10
1605281000000|2020-11-13 15:23:20|4220.2|4182.2|4220.22|4182.22|4220.26|4182.26|4220.11|4182.11|10
1605281010000|2020-11-13 15:23:30|4220.24|4182.24|4219.77|4181.77|4220.24|4182.24|4219.74|4181.74|9
1605281020000|2020-11-13 15:23:40|4219.58|4181.58|4220.69|4182.69|4220.69|4182.69|4219.45|4181.45|10
1605281030000|2020-11-13 15:23:50|4220.68|4182.68|4221.72|4183.72|4221.99|4183.99|4220.68|4182.68|10
1605281040000|2020-11-13 15:24:00|4221.64|4183.64|4220.49|4182.49|4221.67|4183.67|4220.49|4182.49|10
1605281050000|2020-11-13 15:24:10|4220.51|4182.51|4220.36|4182.36|4220.59|4182.59|4220.35|4182.35|10
1605281060000|2020-11-13 15:24:20|4220.37|4182.37|4219.97|4181.97|4220.37|4182.37|4219.91|4181.91|10
1605281070000|2020-11-13 15:24:30|4220.02|4182.02|4219.88|4181.88|4220.02|4182.02|4219.79|4181.79|10
1605281080000|2020-11-13 15:24:40|4219.9|4181.9|4220.25|4182.25|4220.28|4182.28|4219.85|4181.85|10
1605281090000|2020-11-13 15:24:50|4220.32|4182.32|4220.24|4182.24|4220.5|4182.5|4220.24|4182.24|10
1605281100000|2020-11-13 15:25:00|4220.12|4182.12|4219.61|4181.61|4220.21|4182.21|4219.61|4181.61|9
1605281110000|2020-11-13 15:25:10|4219.59|4181.59|4218.35|4180.35|4219.59|4181.59|4218.28|4180.28|10
1605281120000|2020-11-13 15:25:20|4217.86|4179.86|4216.75|4178.75|4217.86|4179.86|4216.61|4178.61|10
1605281130000|2020-11-13 15:25:30|4216.8|4178.8|4216.37|4178.37|4216.8|4178.8|4216.37|4178.37|10
1605281140000|2020-11-13 15:25:40|4216.32|4178.32|4216.25|4178.25|4216.48|4178.48|4216.11|4178.11|10
1605281150000|2020-11-13 15:25:50|4216.04|4178.04|4216.23|4178.23|4216.26|4178.26|4215.82|4177.82|10
1605281160000|2020-11-13 15:26:00|4216.27|4178.27|4216.14|4178.14|4216.27|4178.27|4216.13|4178.13|10
1605281170000|2020-11-13 15:26:10|4216.28|4178.28|4215.91|4177.91|4216.28|4178.28|4215.91|4177.91|7
1605281180000|2020-11-13 15:26:20|4215.98|4177.98|4216.44|4178.44|4216.47|4178.47|4215.95|4177.95|8
1605281190000|2020-11-13 15:26:30|4216.67|4178.67|4216.84|4178.84|4217.02|4179.02|4216.6|4178.6|10
1605281200000|2020-11-13 15:26:40|4216.95|4178.95|4216.24|4178.24|4216.95|4178.95|4216.24|4178.24|10
1605281210000|2020-11-13 15:26:50|4216.19|4178.19|4216.04|4178.04|4216.19|4178.19|4215.88|4177.88|8
1605281220000|2020-11-13 15:27:00|4215.99|4177.99|4216.12|4178.12|4216.18|4178.18|4215.93|4177.93|10
1605281230000|2020-11-13 15:27:10|4216.04|4178.04|4215.94|4177.94|4216.13|4178.13|4215.94|4177.94|10
1605281240000|2020-11-13 15:27:20|4216.09|4178.09|4216.33|4178.33|4216.44|4178.44|4216.09|4178.09|9
1605281250000|2020-11-13 15:27:30|4216.3|4178.3|4215.85|4177.85|4216.3|4178.3|4215.85|4177.85|9
1605281260000|2020-11-13 15:27:40|4215.9|4177.9|4215.54|4177.54|4215.94|4177.94|4215.54|4177.54|10
1605281270000|2020-11-13 15:27:50|4215.56|4177.56|4215.33|4177.33|4215.64|4177.64|4215.3|4177.3|9
1605281280000|2020-11-13 15:28:00|4215.37|4177.37|4215.24|4177.24|4215.37|4177.37|4215.1|4177.1|10
1605281290000|2020-11-13 15:28:10|4215.14|4177.14|4214.69|4176.69|4215.14|4177.14|4214.57|4176.57|10
1605281300000|2020-11-13 15:28:20|4214.54|4176.54|4214.5|4176.5|4214.73|4176.73|4214.5|4176.5|7
1605281310000|2020-11-13 15:28:30|4214.36|4176.36|4214.35|4176.35|4214.46|4176.46|4214.26|4176.26|10
1605281320000|2020-11-13 15:28:40|4214.4|4176.4|4214.59|4176.59|4214.64|4176.64|4214.39|4176.39|9
1605281330000|2020-11-13 15:28:50|4214.7|4176.7|4215.39|4177.39|4215.48|4177.48|4214.58|4176.58|9
1605281340000|2020-11-13 15:29:00|4215.41|4177.41|4215.29|4177.29|4215.41|4177.41|4215.2|4177.2|10
1605281350000|2020-11-13 15:29:10|4215.23|4177.23|4215.14|4177.14|4215.35|4177.35|4215.07|4177.07|10
1605281360000|2020-11-13 15:29:20|4215.2|4177.2|4214.78|4176.78|4215.28|4177.28|4214.78|4176.78|9
1605281370000|2020-11-13 15:29:30|4214.67|4176.67|4214.11|4176.11|4214.67|4176.67|4214.11|4176.11|10
1605281380000|2020-11-13 15:29:40|4213.93|4175.93|4213.54|4175.54|4213.98|4175.98|4213.54|4175.54|9
1605281390000|2020-11-13 15:29:50|4213.48|4175.48|4213.23|4175.23|4213.71|4175.71|4213.23|4175.23|10
1605281400000|2020-11-13 15:30:00|4213.34|4175.34|4213.72|4175.72|4213.72|4175.72|4213.34|4175.34|8
1605281410000|2020-11-13 15:30:10|4213.6|4175.6|4213.58|4175.58|4213.85|4175.85|4213.5|4175.5|10
1605281420000|2020-11-13 15:30:20|4213.57|4175.57|4212.86|4174.86|4213.57|4175.57|4212.67|4174.67|9
1605281430000|2020-11-13 15:30:30|4212.77|4174.77|4212.38|4174.38|4212.77|4174.77|4212.26|4174.26|10
1605281440000|2020-11-13 15:30:40|4212.34|4174.34|4212.1|4174.1|4212.34|4174.34|4211.97|4173.97|9
1605281450000|2020-11-13 15:30:50|4212.3|4174.3|4212.18|4174.18|4212.3|4174.3|4212.01|4174.01|10
1605281460000|2020-11-13 15:31:00|4212.21|4174.21|4212.82|4174.82|4212.82|4174.82|4212.21|4174.21|8
1605281470000|2020-11-13 15:31:10|4213.09|4175.09|4213.96|4175.96|4213.96|4175.96|4213.02|4175.02|10
1605281480000|2020-11-13 15:31:20|4214.09|4176.09|4215.72|4177.72|4215.72|4177.72|4214.09|4176.09|10
1605281490000|2020-11-13 15:31:30|4216.12|4178.12|4216.59|4178.59|4216.63|4178.63|4216.02|4178.02|10
1605281500000|2020-11-13 15:31:40|4216.65|4178.65|4217.15|4179.15|4217.24|4179.24|4216.65|4178.65|9
1605281510000|2020-11-13 15:31:50|4217.16|4179.16|4217.17|4179.17|4217.17|4179.17|4217.02|4179.02|9
1605281520000|2020-11-13 15:32:00|4217.13|4179.13|4217.47|4179.47|4217.47|4179.47|4217.03|4179.03|10
1605281530000|2020-11-13 15:32:10|4217.72|4179.72|4218.14|4180.14|4218.21|4180.21|4217.72|4179.72|9
1605281540000|2020-11-13 15:32:20|4218.11|4180.11|4218.98|4180.98|4218.98|4180.98|4218.11|4180.11|9
1605281550000|2020-11-13 15:32:30|4219.06|4181.06|4219.24|4181.24|4219.32|4181.32|4219.03|4181.03|10
1605281560000|2020-11-13 15:32:40|4219.28|4181.28|4220.39|4182.39|4220.39|4182.39|4219.27|4181.27|10
1605281570000|2020-11-13 15:32:50|4220.59|4182.59|4221.06|4183.06|4221.06|4183.06|4220.59|4182.59|10
1605281580000|2020-11-13 15:33:00|4221.11|4183.11|4221.81|4183.81|4221.84|4183.84|4221.11|4183.11|9
1605281590000|2020-11-13 15:33:10|4221.76|4183.76|4222.31|4184.31|4222.31|4184.31|4221.75|4183.75|10
1605281600000|2020-11-13 15:33:20|4222.34|4184.34|4223.52|4185.52|4223.52|4185.52|4222.34|4184.34|9
1605281610000|2020-11-13 15:33:30|4223.42|4185.42|4223.61|4185.61|4223.73|4185.73|4223.42|4185.42|10
1605281620000|2020-11-13 15:33:40|4223.9|4185.9|4224.47|4186.47|4224.47|4186.47|4223.9|4185.9|10
1605281630000|2020-11-13 15:33:50|4224.56|4186.56|4224.73|4186.73|4224.73|4186.73|4224.35|4186.35|10
1605281640000|2020-11-13 15:34:00|4224.74|4186.74|4225|4187|4225|4187|4224.73|4186.73|10
1605281650000|2020-11-13 15:34:10|4225.06|4187.06|4225.64|4187.64|4225.64|4187.64|4225.06|4187.06|9
1605281660000|2020-11-13 15:34:20|4225.51|4187.51|4225.22|4187.22|4225.51|4187.51|4225.07|4187.07|10
1605281670000|2020-11-13 15:34:30|4225.17|4187.17|4225.35|4187.35|4225.35|4187.35|4225.1|4187.1|10
1605281680000|2020-11-13 15:34:40|4225.37|4187.37|4225.94|4187.94|4225.94|4187.94|4225.37|4187.37|10
1605281690000|2020-11-13 15:34:50|4226.06|4188.06|4226.47|4188.47|4226.65|4188.65|4226.05|4188.05|9
1605281700000|2020-11-13 15:35:00|4226.55|4188.55|4226.85|4188.85|4226.95|4188.95|4226.52|4188.52|10
1605281710000|2020-11-13 15:35:10|4226.8|4188.8|4226.95|4188.95|4226.97|4188.97|4226.8|4188.8|8
1605281720000|2020-11-13 15:35:20|4226.99|4188.99|4226.45|4188.45|4227|4189|4226.45|4188.45|10
1605281730000|2020-11-13 15:35:30|4226.28|4188.28|4225.9|4187.9|4226.28|4188.28|4225.9|4187.9|9
1605281740000|2020-11-13 15:35:40|4226.02|4188.02|4225.89|4187.89|4226.02|4188.02|4225.67|4187.67|10
1605281750000|2020-11-13 15:35:50|4225.91|4187.91|4225.7|4187.7|4226.13|4188.13|4225.7|4187.7|9
1605281760000|2020-11-13 15:36:00|4225.69|4187.69|4225.62|4187.62|4225.76|4187.76|4225.55|4187.55|10
1605281770000|2020-11-13 15:36:10|4225.59|4187.59|4225.3|4187.3|4225.7|4187.7|4225.27|4187.27|9
1605281780000|2020-11-13 15:36:20|4225.34|4187.34|4225.39|4187.39|4225.53|4187.53|4225.2|4187.2|10
1605281790000|2020-11-13 15:36:30|4225.24|4187.24|4225.14|4187.14|4225.32|4187.32|4225.02|4187.02|10
1605281800000|2020-11-13 15:36:40|4225.11|4187.11|4225.32|4187.32|4225.39|4187.39|4225.03|4187.03|9
1605281810000|2020-11-13 15:36:50|4225.33|4187.33|4225.3|4187.3|4225.39|4187.39|4225.22|4187.22|10
1605281820000|2020-11-13 15:37:00|4225.31|4187.31|4224.74|4186.74|4225.43|4187.43|4224.74|4186.74|10
1605281830000|2020-11-13 15:37:10|4224.75|4186.75|4224|4186|4224.75|4186.75|4224|4186|10
1605281840000|2020-11-13 15:37:20|4223.94|4185.94|4223.75|4185.75|4223.96|4185.96|4223.61|4185.61|8
1605281850000|2020-11-13 15:37:30|4223.67|4185.67|4222.82|4184.82|4223.67|4185.67|4222.82|4184.82|10
1605281860000|2020-11-13 15:37:40|4222.69|4184.69|4222.55|4184.55|4222.69|4184.69|4222.52|4184.52|9
1605281870000|2020-11-13 15:37:50|4222.25|4184.25|4221.89|4183.89|4222.44|4184.44|4221.67|4183.67|10
1605281880000|2020-11-13 15:38:00|4221.76|4183.76|4220.63|4182.63|4221.88|4183.88|4220.63|4182.63|10
1605281890000|2020-11-13 15:38:10|4220.61|4182.61|4219.96|4181.96|4220.71|4182.71|4219.96|4181.96|10
1605281900000|2020-11-13 15:38:20|4219.64|4181.64|4219.53|4181.53|4219.72|4181.72|4219.52|4181.52|8
1605281910000|2020-11-13 15:38:30|4219.55|4181.55|4219.86|4181.86|4219.86|4181.86|4219.29|4181.29|10
1605281920000|2020-11-13 15:38:40|4219.79|4181.79|4219.69|4181.69|4219.94|4181.94|4219.36|4181.36|10
1605281930000|2020-11-13 15:38:50|4219.82|4181.82|4220.91|4182.91|4220.91|4182.91|4219.82|4181.82|10
1605281940000|2020-11-13 15:39:00|4221.14|4183.14|4221.32|4183.32|4221.32|4183.32|4221.12|4183.12|10
1605281950000|2020-11-13 15:39:10|4221.46|4183.46|4221.78|4183.78|4222|4184|4221.46|4183.46|10
1605281960000|2020-11-13 15:39:20|4221.82|4183.82|4221.22|4183.22|4221.91|4183.91|4221.22|4183.22|10
1605281970000|2020-11-13 15:39:30|4221.27|4183.27|4220.66|4182.66|4221.28|4183.28|4220.66|4182.66|9
1605281980000|2020-11-13 15:39:40|4220.64|4182.64|4219.8|4181.8|4220.64|4182.64|4219.8|4181.8|10
1605281990000|2020-11-13 15:39:50|4219.71|4181.71|4218.8|4180.8|4219.71|4181.71|4218.77|4180.77|10
1605282000000|2020-11-13 15:40:00|4218.55|4180.55|4218.7|4180.7|4218.7|4180.7|4218.37|4180.37|10
1605282010000|2020-11-13 15:40:10|4218.82|4180.82|4219.02|4181.02|4219.21|4181.21|4218.77|4180.77|10
1605282020000|2020-11-13 15:40:20|4219.09|4181.09|4219.54|4181.54|4219.54|4181.54|4219.09|4181.09|9
1605282030000|2020-11-13 15:40:30|4219.53|4181.53|4219.52|4181.52|4219.76|4181.76|4219.48|4181.48|10
1605282040000|2020-11-13 15:40:40|4219.47|4181.47|4218.88|4180.88|4219.47|4181.47|4218.88|4180.88|10
1605282050000|2020-11-13 15:40:50|4218.94|4180.94|4218.68|4180.68|4218.98|4180.98|4218.68|4180.68|9
1605282060000|2020-11-13 15:41:00|4218.53|4180.53|4218.69|4180.69|4218.69|4180.69|4218.34|4180.34|10
1605282070000|2020-11-13 15:41:10|4218.77|4180.77|4219.83|4181.83|4219.83|4181.83|4218.77|4180.77|10
1605282080000|2020-11-13 15:41:20|4219.79|4181.79|4220.38|4182.38|4220.47|4182.47|4219.78|4181.78|10
1605282090000|2020-11-13 15:41:30|4220.46|4182.46|4220.82|4182.82|4220.83|4182.83|4220.26|4182.26|10
1605282100000|2020-11-13 15:41:40|4220.92|4182.92|4222.15|4184.15|4222.15|4184.15|4220.92|4182.92|10
1605282110000|2020-11-13 15:41:50|4222.13|4184.13|4222.03|4184.03|4222.15|4184.15|4221.92|4183.92|9
1605282120000|2020-11-13 15:42:00|4222.11|4184.11|4222.33|4184.33|4222.41|4184.41|4222.11|4184.11|9
1605282130000|2020-11-13 15:42:10|4222.36|4184.36|4222.84|4184.84|4223.2|4185.2|4222.36|4184.36|10
1605282140000|2020-11-13 15:42:20|4222.8|4184.8|4222.88|4184.88|4222.9|4184.9|4222.67|4184.67|9
1605282150000|2020-11-13 15:42:30|4222.87|4184.87|4222.56|4184.56|4222.92|4184.92|4222.56|4184.56|10
1605282160000|2020-11-13 15:42:40|4222.61|4184.61|4223.79|4185.79|4223.79|4185.79|4222.61|4184.61|10
1605282170000|2020-11-13 15:42:50|4223.86|4185.86|4223.58|4185.58|4223.86|4185.86|4223.58|4185.58|9
1605282180000|2020-11-13 15:43:00|4223.61|4185.61|4223.27|4185.27|4223.78|4185.78|4223.26|4185.26|8
1605282190000|2020-11-13 15:43:10|4223.26|4185.26|4223.25|4185.25|4223.26|4185.26|4223.11|4185.11|9
1605282200000|2020-11-13 15:43:20|4223.24|4185.24|4223.58|4185.58|4223.58|4185.58|4222.98|4184.98|10
1605282210000|2020-11-13 15:43:30|4223.73|4185.73|4224.21|4186.21|4224.21|4186.21|4223.7|4185.7|10
1605282220000|2020-11-13 15:43:40|4224.53|4186.53|4225.97|4187.97|4225.97|4187.97|4224.53|4186.53|10
1605282230000|2020-11-13 15:43:50|4226.05|4188.05|4226.69|4188.69|4226.69|4188.69|4226.05|4188.05|10
1605282240000|2020-11-13 15:44:00|4226.82|4188.82|4227.15|4189.15|4227.26|4189.26|4226.82|4188.82|9
1605282250000|2020-11-13 15:44:10|4227.17|4189.17|4226.37|4188.37|4227.2|4189.2|4226.37|4188.37|10
1605282260000|2020-11-13 15:44:20|4226.23|4188.23|4225.68|4187.68|4226.23|4188.23|4225.68|4187.68|9
1605282270000|2020-11-13 15:44:30|4225.69|4187.69|4225.93|4187.93|4225.99|4187.99|4225.69|4187.69|9
1605282280000|2020-11-13 15:44:40|4225.79|4187.79|4225.15|4187.15|4225.89|4187.89|4225.15|4187.15|10
1605282290000|2020-11-13 15:44:50|4225.14|4187.14|4224.71|4186.71|4225.14|4187.14|4224.71|4186.71|10
1605282300000|2020-11-13 15:45:00|4224.55|4186.55|4224.59|4186.59|4224.62|4186.62|4224.37|4186.37|9
1605282310000|2020-11-13 15:45:10|4224.61|4186.61|4225.23|4187.23|4225.23|4187.23|4224.61|4186.61|9
1605282320000|2020-11-13 15:45:20|4225.27|4187.27|4225.67|4187.67|4225.67|4187.67|4225.26|4187.26|9
1605282330000|2020-11-13 15:45:30|4226.01|4188.01|4227.34|4189.34|4227.34|4189.34|4226.01|4188.01|10
1605282340000|2020-11-13 15:45:40|4227.82|4189.82|4227.8|4189.8|4227.96|4189.96|4227.8|4189.8|9
1605282350000|2020-11-13 15:45:50|4227.91|4189.91|4228.03|4190.03|4228.03|4190.03|4227.7|4189.7|8
1605282360000|2020-11-13 15:46:00|4228.05|4190.05|4227.9|4189.9|4228.05|4190.05|4227.74|4189.74|8
1605282370000|2020-11-13 15:46:10|4227.85|4189.85|4228.43|4190.43|4228.43|4190.43|4227.83|4189.83|10
1605282380000|2020-11-13 15:46:20|4228.56|4190.56|4228.36|4190.36|4228.71|4190.71|4228.36|4190.36|8
1605282390000|2020-11-13 15:46:30|4228.39|4190.39|4227.46|4189.46|4228.39|4190.39|4227.46|4189.46|10
1605282400000|2020-11-13 15:46:40|4227.45|4189.45|4226.98|4188.98|4227.46|4189.46|4226.89|4188.89|9
1605282410000|2020-11-13 15:46:50|4226.72|4188.72|4226.43|4188.43|4226.87|4188.87|4226.43|4188.43|9
1605282420000|2020-11-13 15:47:00|4226.4|4188.4|4226.14|4188.14|4226.46|4188.46|4226.14|4188.14|10
1605282430000|2020-11-13 15:47:10|4225.99|4187.99|4224.26|4186.26|4225.99|4187.99|4224.26|4186.26|10
1605282440000|2020-11-13 15:47:20|4224.18|4186.18|4224.14|4186.14|4224.45|4186.45|4224.14|4186.14|10
1605282450000|2020-11-13 15:47:30|4224.11|4186.11|4223.93|4185.93|4224.11|4186.11|4223.86|4185.86|9
1605282460000|2020-11-13 15:47:40|4223.94|4185.94|4223.55|4185.55|4223.95|4185.95|4223.53|4185.53|10
1605282470000|2020-11-13 15:47:50|4223.54|4185.54|4223.62|4185.62|4223.67|4185.67|4223.42|4185.42|10
1605282480000|2020-11-13 15:48:00|4223.56|4185.56|4223.71|4185.71|4223.73|4185.73|4223.5|4185.5|8
1605282490000|2020-11-13 15:48:10|4223.86|4185.86|4223.9|4185.9|4223.91|4185.91|4223.74|4185.74|9
1605282500000|2020-11-13 15:48:20|4223.85|4185.85|4223.65|4185.65|4223.97|4185.97|4223.65|4185.65|10
1605282510000|2020-11-13 15:48:30|4223.67|4185.67|4223.59|4185.59|4223.67|4185.67|4223.59|4185.59|8
1605282520000|2020-11-13 15:48:40|4223.63|4185.63|4223.95|4185.95|4224.07|4186.07|4223.61|4185.61|10
1605282530000|2020-11-13 15:48:50|4224.02|4186.02|4224.28|4186.28|4224.28|4186.28|4224.02|4186.02|8
1605282540000|2020-11-13 15:49:00|4224.22|4186.22|4224.59|4186.59|4224.6|4186.6|4224.22|4186.22|10
1605282550000|2020-11-13 15:49:10|4224.56|4186.56|4224.75|4186.75|4224.79|4186.79|4224.56|4186.56|7
1605282560000|2020-11-13 15:49:20|4224.65|4186.65|4223.56|4185.56|4224.65|4186.65|4223.56|4185.56|10
1605282570000|2020-11-13 15:49:30|4223.48|4185.48|4223.22|4185.22|4223.48|4185.48|4223.22|4185.22|9
1605282580000|2020-11-13 15:49:40|4223.12|4185.12|4222.18|4184.18|4223.12|4185.12|4222.18|4184.18|8
1605282590000|2020-11-13 15:49:50|4222.21|4184.21|4221.59|4183.59|4222.21|4184.21|4221.59|4183.59|9
1605282600000|2020-11-13 15:50:00|4221.62|4183.62|4221.91|4183.91|4221.91|4183.91|4221.51|4183.51|9
1605282610000|2020-11-13 15:50:10|4221.94|4183.94|4222.54|4184.54|4222.65|4184.65|4221.94|4183.94|10
1605282620000|2020-11-13 15:50:20|4222.56|4184.56|4222.64|4184.64|4222.74|4184.74|4222.31|4184.31|10
1605282630000|2020-11-13 15:50:30|4222.74|4184.74|4223|4185|4223.01|4185.01|4222.74|4184.74|9
1605282640000|2020-11-13 15:50:40|4223.1|4185.1|4223.22|4185.22|4223.22|4185.22|4223.04|4185.04|10
1605282650000|2020-11-13 15:50:50|4223.32|4185.32|4224.01|4186.01|4224.01|4186.01|4223.32|4185.32|10
1605282660000|2020-11-13 15:51:00|4223.96|4185.96|4224.84|4186.84|4224.84|4186.84|4223.96|4185.96|10
1605282670000|2020-11-13 15:51:10|4225.2|4187.2|4226.3|4188.3|4226.3|4188.3|4225.2|4187.2|10
1605282680000|2020-11-13 15:51:20|4226.31|4188.31|4226.6|4188.6|4226.67|4188.67|4226.31|4188.31|10
1605282690000|2020-11-13 15:51:30|4226.67|4188.67|4226.9|4188.9|4226.9|4188.9|4226.67|4188.67|10
1605282700000|2020-11-13 15:51:40|4226.96|4188.96|4227.53|4189.53|4227.53|4189.53|4226.96|4188.96|7
1605282710000|2020-11-13 15:51:50|4227.6|4189.6|4227.69|4189.69|4227.69|4189.69|4227.51|4189.51|10
1605282720000|2020-11-13 15:52:00|4227.63|4189.63|4228.27|4190.27|4228.29|4190.29|4227.63|4189.63|8
1605282730000|2020-11-13 15:52:10|4228.28|4190.28|4228.69|4190.69|4228.69|4190.69|4228.25|4190.25|9
1605282740000|2020-11-13 15:52:20|4228.71|4190.71|4230.24|4192.24|4230.24|4192.24|4228.71|4190.71|10
1605282750000|2020-11-13 15:52:30|4230.29|4192.29|4230.83|4192.83|4230.83|4192.83|4230.29|4192.29|9
1605282760000|2020-11-13 15:52:40|4230.9|4192.9|4230.88|4192.88|4230.9|4192.9|4230.68|4192.68|10
1605282770000|2020-11-13 15:52:50|4230.89|4192.89|4230.91|4192.91|4231.04|4193.04|4230.82|4192.82|9
1605282780000|2020-11-13 15:53:00|4230.89|4192.89|4230.48|4192.48|4230.89|4192.89|4230.32|4192.32|10
1605282790000|2020-11-13 15:53:10|4230.38|4192.38|4230.56|4192.56|4230.63|4192.63|4230.31|4192.31|10
1605282800000|2020-11-13 15:53:20|4230.55|4192.55|4230.2|4192.2|4230.59|4192.59|4230.2|4192.2|10
1605282810000|2020-11-13 15:53:30|4230.27|4192.27|4230.32|4192.32|4230.33|4192.33|4230.24|4192.24|9
1605282820000|2020-11-13 15:53:40|4230.34|4192.34|4230.22|4192.22|4230.38|4192.38|4230.22|4192.22|10
1605282830000|2020-11-13 15:53:50|4230.23|4192.23|4230.45|4192.45|4230.45|4192.45|4230.22|4192.22|8
1605282840000|2020-11-13 15:54:00|4230.41|4192.41|4229.93|4191.93|4230.41|4192.41|4229.93|4191.93|10
1605282850000|2020-11-13 15:54:10|4229.59|4191.59|4229.45|4191.45|4229.67|4191.67|4229.45|4191.45|8
1605282860000|2020-11-13 15:54:20|4229.38|4191.38|4229.35|4191.35|4229.45|4191.45|4229.35|4191.35|9
1605282870000|2020-11-13 15:54:30|4229.34|4191.34|4229.38|4191.38|4229.5|4191.5|4229.13|4191.13|10
1605282880000|2020-11-13 15:54:40|4229.42|4191.42|4229.29|4191.29|4229.5|4191.5|4229.29|4191.29|8
1605282890000|2020-11-13 15:54:50|4229.27|4191.27|4228.78|4190.78|4229.27|4191.27|4228.72|4190.72|9
1605282900000|2020-11-13 15:55:00|4228.69|4190.69|4228.49|4190.49|4228.82|4190.82|4228.46|4190.46|9
1605282910000|2020-11-13 15:55:10|4228.52|4190.52|4228.34|4190.34|4228.52|4190.52|4228.2|4190.2|10
1605282920000|2020-11-13 15:55:20|4228.37|4190.37|4228.2|4190.2|4228.45|4190.45|4228.19|4190.19|8
1605282930000|2020-11-13 15:55:30|4228.16|4190.16|4228.15|4190.15|4228.36|4190.36|4228.11|4190.11|8
1605282940000|2020-11-13 15:55:40|4228.13|4190.13|4228.13|4190.13|4228.17|4190.17|4228.09|4190.09|8
1605282950000|2020-11-13 15:55:50|4228.02|4190.02|4227.66|4189.66|4228.1|4190.1|4227.6|4189.6|10
1605282960000|2020-11-13 15:56:00|4227.68|4189.68|4227.87|4189.87|4227.87|4189.87|4227.68|4189.68|8
1605282970000|2020-11-13 15:56:10|4227.81|4189.81|4227.79|4189.79|4227.89|4189.89|4227.71|4189.71|9
1605282980000|2020-11-13 15:56:20|4227.72|4189.72|4227.74|4189.74|4227.74|4189.74|4227.49|4189.49|9
1605282990000|2020-11-13 15:56:30|4227.55|4189.55|4227.39|4189.39|4227.55|4189.55|4227.39|4189.39|10
1605283000000|2020-11-13 15:56:40|4227.26|4189.26|4227.62|4189.62|4227.66|4189.66|4227.26|4189.26|10
1605283010000|2020-11-13 15:56:50|4227.63|4189.63|4227.3|4189.3|4227.63|4189.63|4227.22|4189.22|10
1605283020000|2020-11-13 15:57:00|4227.24|4189.24|4226.76|4188.76|4227.24|4189.24|4226.66|4188.66|9
1605283030000|2020-11-13 15:57:10|4226.73|4188.73|4225.75|4187.75|4226.74|4188.74|4225.69|4187.69|10
1605283040000|2020-11-13 15:57:20|4225.71|4187.71|4226.16|4188.16|4226.16|4188.16|4225.64|4187.64|9
1605283050000|2020-11-13 15:57:30|4226.13|4188.13|4226.66|4188.66|4226.94|4188.94|4226.13|4188.13|9
1605283060000|2020-11-13 15:57:40|4226.67|4188.67|4226.71|4188.71|4226.78|4188.78|4226.67|4188.67|10
1605283070000|2020-11-13 15:57:50|4226.85|4188.85|4226.43|4188.43|4226.85|4188.85|4226.43|4188.43|10
1605283080000|2020-11-13 15:58:00|4226.09|4188.09|4225.09|4187.09|4226.09|4188.09|4225.09|4187.09|10
1605283090000|2020-11-13 15:58:10|4224.88|4186.88|4224.01|4186.01|4224.88|4186.88|4223.93|4185.93|10
1605283100000|2020-11-13 15:58:20|4224.05|4186.05|4223.13|4185.13|4224.05|4186.05|4223.03|4185.03|10
1605283110000|2020-11-13 15:58:30|4222.96|4184.96|4222.82|4184.82|4223.07|4185.07|4222.82|4184.82|10
1605283120000|2020-11-13 15:58:40|4222.86|4184.86|4222.48|4184.48|4222.86|4184.86|4222.45|4184.45|10
1605283130000|2020-11-13 15:58:50|4222.31|4184.31|4221.43|4183.43|4222.31|4184.31|4221.43|4183.43|10
1605283140000|2020-11-13 15:59:00|4221.3|4183.3|4220.5|4182.5|4221.3|4183.3|4220.5|4182.5|9
1605283150000|2020-11-13 15:59:10|4220.42|4182.42|4219.71|4181.71|4220.42|4182.42|4219.49|4181.49|10
1605283160000|2020-11-13 15:59:20|4219.66|4181.66|4219.82|4181.82|4219.82|4181.82|4219.52|4181.52|10
1605283170000|2020-11-13 15:59:30|4219.52|4181.52|4220.28|4182.28|4220.35|4182.35|4219.52|4181.52|9
1605283180000|2020-11-13 15:59:40|4220.36|4182.36|4220.8|4182.8|4220.96|4182.96|4220.36|4182.36|9
1605283190000|2020-11-13 15:59:50|4220.77|4182.77|4222.01|4184.01|4222.02|4184.02|4220.7|4182.7|10
1605283200000|2020-11-13 16:00:00|4221.93|4183.93|4223.33|4185.33|4223.33|4185.33|4221.93|4183.93|10
1605283210000|2020-11-13 16:00:10|4223.34|4185.34|4224.09|4186.09|4224.3|4186.3|4223.34|4185.34|10
1605283220000|2020-11-13 16:00:20|4225.11|4187.11|4226.4|4188.4|4226.4|4188.4|4225.11|4187.11|9
1605283230000|2020-11-13 16:00:30|4226.47|4188.47|4226.74|4188.74|4226.74|4188.74|4226.47|4188.47|9
1605283240000|2020-11-13 16:00:40|4226.76|4188.76|4227.06|4189.06|4227.09|4189.09|4226.64|4188.64|10
1605283250000|2020-11-13 16:00:50|4226.97|4188.97|4227.74|4189.74|4227.74|4189.74|4226.97|4188.97|10
1605283260000|2020-11-13 16:01:00|4227.68|4189.68|4227.72|4189.72|4227.82|4189.82|4227.3|4189.3|10
1605283270000|2020-11-13 16:01:10|4227.79|4189.79|4229.73|4191.73|4229.73|4191.73|4227.79|4189.79|10
1605283280000|2020-11-13 16:01:20|4230.13|4192.13|4232.72|4194.72|4233.13|4195.13|4230.13|4192.13|10
1605283290000|2020-11-13 16:01:30|4233.19|4195.19|4236.38|4198.38|4236.38|4198.38|4233.18|4195.18|10
1605283300000|2020-11-13 16:01:40|4236.92|4198.92|4237.09|4199.09|4237.64|4199.64|4236.92|4198.92|10
1605283310000|2020-11-13 16:01:50|4237.16|4199.16|4239.03|4201.03|4239.03|4201.03|4237.16|4199.16|10
1605283320000|2020-11-13 16:02:00|4239.49|4201.49|4240.12|4202.12|4240.18|4202.18|4239.23|4201.23|9
1605283330000|2020-11-13 16:02:10|4240.2|4202.2|4240.91|4202.91|4240.91|4202.91|4240.2|4202.2|10
1605283340000|2020-11-13 16:02:20|4241.03|4203.03|4238.99|4200.99|4241.03|4203.03|4238.99|4200.99|9
1605283350000|2020-11-13 16:02:30|4238.87|4200.87|4237.41|4199.41|4238.97|4200.97|4237.41|4199.41|10
1605283360000|2020-11-13 16:02:40|4237.19|4199.19|4237.08|4199.08|4237.35|4199.35|4237.08|4199.08|10
1605283370000|2020-11-13 16:02:50|4236.98|4198.98|4237.9|4199.9|4237.93|4199.93|4236.98|4198.98|10
1605283380000|2020-11-13 16:03:00|4237.86|4199.86|4238.99|4200.99|4239.02|4201.02|4237.86|4199.86|9
1605283390000|2020-11-13 16:03:10|4239.1|4201.1|4238.83|4200.83|4239.1|4201.1|4238.64|4200.64|9
1605283400000|2020-11-13 16:03:20|4238.69|4200.69|4237.28|4199.28|4238.69|4200.69|4237.28|4199.28|9
1605283410000|2020-11-13 16:03:30|4237.06|4199.06|4236.16|4198.16|4237.06|4199.06|4236.04|4198.04|10
1605283420000|2020-11-13 16:03:40|4235.9|4197.9|4235.68|4197.68|4235.97|4197.97|4235.59|4197.59|10
1605283430000|2020-11-13 16:03:50|4235.46|4197.46|4235.4|4197.4|4235.46|4197.46|4235.24|4197.24|10
1605283440000|2020-11-13 16:04:00|4235.53|4197.53|4236.75|4198.75|4236.75|4198.75|4235.53|4197.53|10
1605283450000|2020-11-13 16:04:10|4237.29|4199.29|4237.13|4199.13|4237.49|4199.49|4237.13|4199.13|10
1605283460000|2020-11-13 16:04:20|4237.25|4199.25|4236.39|4198.39|4237.26|4199.26|4236.31|4198.31|10
1605283470000|2020-11-13 16:04:30|4236.08|4198.08|4234.93|4196.93|4236.09|4198.09|4234.93|4196.93|10
1605283480000|2020-11-13 16:04:40|4234.77|4196.77|4233.67|4195.67|4234.77|4196.77|4233.44|4195.44|10
1605283490000|2020-11-13 16:04:50|4233.35|4195.35|4231.84|4193.84|4233.35|4195.35|4231.84|4193.84|10
1605283500000|2020-11-13 16:05:00|4231.83|4193.83|4230.09|4192.09|4231.83|4193.83|4230|4192|10
1605283510000|2020-11-13 16:05:10|4229.63|4191.63|4228.6|4190.6|4229.63|4191.63|4228.6|4190.6|9
1605283520000|2020-11-13 16:05:20|4227.91|4189.91|4225.49|4187.49|4227.91|4189.91|4225.49|4187.49|10
1605283530000|2020-11-13 16:05:30|4224.8|4186.8|4221.97|4183.97|4224.8|4186.8|4221.97|4183.97|10
1605283540000|2020-11-13 16:05:40|4222.06|4184.06|4218.62|4180.62|4222.08|4184.08|4218.62|4180.62|10
1605283550000|2020-11-13 16:05:50|4218.43|4180.43|4215.85|4177.85|4218.43|4180.43|4215.85|4177.85|9
1605283560000|2020-11-13 16:06:00|4215.52|4177.52|4214.99|4176.99|4215.68|4177.68|4214.83|4176.83|10
1605283570000|2020-11-13 16:06:10|4215.12|4177.12|4214.79|4176.79|4215.12|4177.12|4214.77|4176.77|9
1605283580000|2020-11-13 16:06:20|4214.35|4176.35|4213.38|4175.38|4214.46|4176.46|4213.2|4175.2|10
1605283590000|2020-11-13 16:06:30|4213.57|4175.57|4214.55|4176.55|4214.57|4176.57|4213.36|4175.36|10
1605283600000|2020-11-13 16:06:40|4214.38|4176.38|4214.67|4176.67|4214.77|4176.77|4214.38|4176.38|10
1605283610000|2020-11-13 16:06:50|4214.8|4176.8|4214.07|4176.07|4214.81|4176.81|4213.98|4175.98|10
1605283620000|2020-11-13 16:07:00|4214.21|4176.21|4213.12|4175.12|4214.21|4176.21|4213.01|4175.01|10
1605283630000|2020-11-13 16:07:10|4212.97|4174.97|4212.08|4174.08|4212.97|4174.97|4212.08|4174.08|10
1605283640000|2020-11-13 16:07:20|4211.74|4173.74|4211.09|4173.09|4211.74|4173.74|4211.09|4173.09|10
1605283650000|2020-11-13 16:07:30|4210.93|4172.93|4209.68|4171.68|4210.93|4172.93|4209.64|4171.64|10
1605283660000|2020-11-13 16:07:40|4209.6|4171.6|4209.29|4171.29|4209.62|4171.62|4209.21|4171.21|10
1605283670000|2020-11-13 16:07:50|4209.51|4171.51|4209.08|4171.08|4209.51|4171.51|4208.82|4170.82|9
1605283680000|2020-11-13 16:08:00|4209.13|4171.13|4209.12|4171.12|4209.59|4171.59|4209.12|4171.12|10
1605283690000|2020-11-13 16:08:10|4209.05|4171.05|4209.18|4171.18|4209.2|4171.2|4208.71|4170.71|9
1605283700000|2020-11-13 16:08:20|4209.28|4171.28|4209.43|4171.43|4209.43|4171.43|4209.18|4171.18|9
1605283710000|2020-11-13 16:08:30|4209.24|4171.24|4209.06|4171.06|4209.24|4171.24|4208.9|4170.9|10
1605283720000|2020-11-13 16:08:40|4208.95|4170.95|4209.2|4171.2|4209.2|4171.2|4208.85|4170.85|10
1605283730000|2020-11-13 16:08:50|4208.97|4170.97|4209.5|4171.5|4209.5|4171.5|4208.97|4170.97|10
1605283740000|2020-11-13 16:09:00|4209.48|4171.48|4210.36|4172.36|4210.36|4172.36|4209.48|4171.48|10
1605283750000|2020-11-13 16:09:10|4210.28|4172.28|4210.5|4172.5|4210.59|4172.59|4210.28|4172.28|10
1605283760000|2020-11-13 16:09:20|4210.47|4172.47|4209.68|4171.68|4210.48|4172.48|4209.68|4171.68|10
1605283770000|2020-11-13 16:09:30|4209.51|4171.51|4208.17|4170.17|4209.51|4171.51|4208.17|4170.17|10
1605283780000|2020-11-13 16:09:40|4207.4|4169.4|4204.62|4166.62|4207.4|4169.4|4204.62|4166.62|10
1605283790000|2020-11-13 16:09:50|4204.47|4166.47|4201.91|4163.91|4204.47|4166.47|4201.84|4163.84|10
1605283800000|2020-11-13 16:10:00|4201.96|4163.96|4202.89|4164.89|4202.89|4164.89|4201.95|4163.95|9
1605283810000|2020-11-13 16:10:10|4203.2|4165.2|4205.57|4167.57|4205.57|4167.57|4203.2|4165.2|10
1605283820000|2020-11-13 16:10:20|4205.87|4167.87|4207.71|4169.71|4207.71|4169.71|4205.87|4167.87|10
1605283830000|2020-11-13 16:10:30|4207.93|4169.93|4208.79|4170.79|4208.94|4170.94|4207.93|4169.93|10
1605283840000|2020-11-13 16:10:40|4208.96|4170.96|4208.06|4170.06|4208.97|4170.97|4208.06|4170.06|10
1605283850000|2020-11-13 16:10:50|4208.01|4170.01|4207.78|4169.78|4208.2|4170.2|4207.78|4169.78|10
1605283860000|2020-11-13 16:11:00|4207.73|4169.73|4207.81|4169.81|4207.81|4169.81|4207.67|4169.67|10
1605283870000|2020-11-13 16:11:10|4207.74|4169.74|4207.07|4169.07|4207.75|4169.75|4206.95|4168.95|9
1605283880000|2020-11-13 16:11:20|4207.01|4169.01|4207.2|4169.2|4207.2|4169.2|4206.79|4168.79|10
1605283890000|2020-11-13 16:11:30|4207.24|4169.24|4206.82|4168.82|4207.24|4169.24|4206.29|4168.29|10
1605283900000|2020-11-13 16:11:40|4206.83|4168.83|4207.07|4169.07|4207.07|4169.07|4206.83|4168.83|9
1605283910000|2020-11-13 16:11:50|4207.21|4169.21|4208.09|4170.09|4208.09|4170.09|4207.21|4169.21|10
1605283920000|2020-11-13 16:12:00|4207.99|4169.99|4206.33|4168.33|4207.99|4169.99|4206.33|4168.33|10
1605283930000|2020-11-13 16:12:10|4206.35|4168.35|4204.73|4166.73|4206.35|4168.35|4204.71|4166.71|10
1605283940000|2020-11-13 16:12:20|4204.76|4166.76|4204.87|4166.87|4204.93|4166.93|4204.44|4166.44|10
1605283950000|2020-11-13 16:12:30|4205.09|4167.09|4205.48|4167.48|4205.61|4167.61|4205.09|4167.09|10
1605283960000|2020-11-13 16:12:40|4205.47|4167.47|4207.08|4169.08|4207.08|4169.08|4205.47|4167.47|10
1605283970000|2020-11-13 16:12:50|4207.11|4169.11|4208.08|4170.08|4208.08|4170.08|4207.09|4169.09|8
1605283980000|2020-11-13 16:13:00|4208.28|4170.28|4209.07|4171.07|4209.07|4171.07|4208.25|4170.25|9
1605283990000|2020-11-13 16:13:10|4209.52|4171.52|4210.5|4172.5|4210.51|4172.51|4209.52|4171.52|10
1605284000000|2020-11-13 16:13:20|4210.62|4172.62|4211.68|4173.68|4211.68|4173.68|4210.62|4172.62|9
1605284010000|2020-11-13 16:13:30|4211.66|4173.66|4211.34|4173.34|4211.66|4173.66|4211.31|4173.31|9
1605284020000|2020-11-13 16:13:40|4211.58|4173.58|4211.1|4173.1|4211.58|4173.58|4211.08|4173.08|10
1605284030000|2020-11-13 16:13:50|4211.11|4173.11|4210.64|4172.64|4211.42|4173.42|4210.63|4172.63|10
1605284040000|2020-11-13 16:14:00|4210.58|4172.58|4210.07|4172.07|4210.6|4172.6|4210.07|4172.07|10
1605284050000|2020-11-13 16:14:10|4210.15|4172.15|4209.01|4171.01|4210.23|4172.23|4209.01|4171.01|10
1605284060000|2020-11-13 16:14:20|4208.82|4170.82|4206.66|4168.66|4208.82|4170.82|4206.48|4168.48|10
1605284070000|2020-11-13 16:14:30|4206.76|4168.76|4205.69|4167.69|4206.76|4168.76|4205.63|4167.63|10
1605284080000|2020-11-13 16:14:40|4205.82|4167.82|4206.45|4168.45|4206.52|4168.52|4205.82|4167.82|10
1605284090000|2020-11-13 16:14:50|4206.52|4168.52|4206.76|4168.76|4206.76|4168.76|4206.42|4168.42|10
1605284100000|2020-11-13 16:15:00|4206.97|4168.97|4206.29|4168.29|4207.15|4169.15|4206.29|4168.29|10
1605284110000|2020-11-13 16:15:10|4206.43|4168.43|4206.78|4168.78|4206.78|4168.78|4206.43|4168.43|9
1605284120000|2020-11-13 16:15:20|4206.69|4168.69|4207.31|4169.31|4207.32|4169.32|4206.69|4168.69|8
1605284130000|2020-11-13 16:15:30|4207.44|4169.44|4208.45|4170.45|4208.45|4170.45|4207.44|4169.44|9
1605284140000|2020-11-13 16:15:40|4208.55|4170.55|4209.93|4171.93|4210.02|4172.02|4208.55|4170.55|10
1605284150000|2020-11-13 16:15:50|4209.91|4171.91|4211.19|4173.19|4211.19|4173.19|4209.91|4171.91|9
1605284160000|2020-11-13 16:16:00|4211.44|4173.44|4212.53|4174.53|4212.53|4174.53|4211.44|4173.44|9
1605284170000|2020-11-13 16:16:10|4212.56|4174.56|4213.43|4175.43|4213.43|4175.43|4212.56|4174.56|10
1605284180000|2020-11-13 16:16:20|4213.4|4175.4|4212.92|4174.92|4213.96|4175.96|4212.92|4174.92|10
1605284190000|2020-11-13 16:16:30|4212.9|4174.9|4212.12|4174.12|4212.9|4174.9|4212.12|4174.12|9
1605284200000|2020-11-13 16:16:40|4212.42|4174.42|4211.68|4173.68|4212.47|4174.47|4211.68|4173.68|10
1605284210000|2020-11-13 16:16:50|4211.83|4173.83|4211.95|4173.95|4212.25|4174.25|4211.83|4173.83|9
1605284220000|2020-11-13 16:17:00|4211.8|4173.8|4210.67|4172.67|4211.8|4173.8|4210.67|4172.67|8
1605284230000|2020-11-13 16:17:10|4210.71|4172.71|4210.35|4172.35|4210.9|4172.9|4210.35|4172.35|10
1605284240000|2020-11-13 16:17:20|4211.13|4173.13|4212.16|4174.16|4212.16|4174.16|4211.13|4173.13|9
1605284250000|2020-11-13 16:17:30|4212.19|4174.19|4213.59|4175.59|4213.67|4175.67|4212.19|4174.19|10
1605284260000|2020-11-13 16:17:40|4213.87|4175.87|4213.08|4175.08|4213.93|4175.93|4212.94|4174.94|10
1605284270000|2020-11-13 16:17:50|4212.65|4174.65|4210.63|4172.63|4212.65|4174.65|4210.57|4172.57|10
1605284280000|2020-11-13 16:18:00|4210.5|4172.5|4209.88|4171.88|4210.5|4172.5|4209.88|4171.88|9
1605284290000|2020-11-13 16:18:10|4209.78|4171.78|4210.46|4172.46|4210.46|4172.46|4209.78|4171.78|10
1605284300000|2020-11-13 16:18:20|4210.39|4172.39|4209.38|4171.38|4210.39|4172.39|4209.31|4171.31|10
1605284310000|2020-11-13 16:18:30|4209.33|4171.33|4208.05|4170.05|4209.33|4171.33|4208.05|4170.05|9
1605284320000|2020-11-13 16:18:40|4207.67|4169.67|4206.82|4168.82|4207.67|4169.67|4206.82|4168.82|9
1605284330000|2020-11-13 16:18:50|4206.84|4168.84|4206.44|4168.44|4206.84|4168.84|4206.41|4168.41|9
1605284340000|2020-11-13 16:19:00|4206.55|4168.55|4206.1|4168.1|4206.71|4168.71|4206.1|4168.1|10
1605284350000|2020-11-13 16:19:10|4206.26|4168.26|4205.32|4167.32|4206.26|4168.26|4205.32|4167.32|10
1605284360000|2020-11-13 16:19:20|4204.99|4166.99|4204.45|4166.45|4204.99|4166.99|4204.41|4166.41|10
1605284370000|2020-11-13 16:19:30|4204.41|4166.41|4203.04|4165.04|4204.41|4166.41|4203.04|4165.04|10
1605284380000|2020-11-13 16:19:40|4203.06|4165.06|4202.02|4164.02|4203.07|4165.07|4201.95|4163.95|10
1605284390000|2020-11-13 16:19:50|4201.76|4163.76|4200.99|4162.99|4201.76|4163.76|4200.99|4162.99|10
1605284400000|2020-11-13 16:20:00|4201.02|4163.02|4201.78|4163.78|4201.78|4163.78|4200.64|4162.64|10
1605284410000|2020-11-13 16:20:10|4201.83|4163.83|4202.71|4164.71|4202.71|4164.71|4201.83|4163.83|10
1605284420000|2020-11-13 16:20:20|4202.63|4164.63|4202.62|4164.62|4202.84|4164.84|4202.56|4164.56|10
1605284430000|2020-11-13 16:20:30|4202.6|4164.6|4202.3|4164.3|4202.6|4164.6|4202.17|4164.17|10
1605284440000|2020-11-13 16:20:40|4202.4|4164.4|4201.52|4163.52|4202.4|4164.4|4201.52|4163.52|10
1605284450000|2020-11-13 16:20:50|4201.44|4163.44|4201.57|4163.57|4201.64|4163.64|4201.4|4163.4|9
1605284460000|2020-11-13 16:21:00|4201.45|4163.45|4201.18|4163.18|4201.55|4163.55|4201.15|4163.15|10
1605284470000|2020-11-13 16:21:10|4201.1|4163.1|4200.03|4162.03|4201.1|4163.1|4200.02|4162.02|10
1605284480000|2020-11-13 16:21:20|4199.6|4161.6|4199.62|4161.62|4199.62|4161.62|4199.33|4161.33|10
1605284490000|2020-11-13 16:21:30|4199.36|4161.36|4197.63|4159.63|4199.36|4161.36|4197.38|4159.38|9
1605284500000|2020-11-13 16:21:40|4197.54|4159.54|4195.42|4157.42|4197.58|4159.58|4195.42|4157.42|10
1605284510000|2020-11-13 16:21:50|4195.49|4157.49|4196.71|4158.71|4196.72|4158.72|4195.47|4157.47|10
1605284520000|2020-11-13 16:22:00|4196.63|4158.63|4197.07|4159.07|4197.27|4159.27|4196.63|4158.63|9
1605284530000|2020-11-13 16:22:10|4196.86|4158.86|4196.39|4158.39|4196.86|4158.86|4196.26|4158.26|10
1605284540000|2020-11-13 16:22:20|4196.24|4158.24|4196.35|4158.35|4196.39|4158.39|4196.24|4158.24|9
1605284550000|2020-11-13 16:22:30|4196.43|4158.43|4195.92|4157.92|4196.43|4158.43|4195.92|4157.92|7
1605284560000|2020-11-13 16:22:40|4195.94|4157.94|4194.09|4156.09|4196.29|4158.29|4194.09|4156.09|10
1605284570000|2020-11-13 16:22:50|4193.84|4155.84|4194.08|4156.08|4194.32|4156.32|4193.58|4155.58|10
1605284580000|2020-11-13 16:23:00|4194.05|4156.05|4193.15|4155.15|4194.05|4156.05|4192.91|4154.91|9
1605284590000|2020-11-13 16:23:10|4193.05|4155.05|4191.34|4153.34|4193.05|4155.05|4191.34|4153.34|9
1605284600000|2020-11-13 16:23:20|4191.24|4153.24|4190.55|4152.55|4191.24|4153.24|4190.51|4152.51|9
1605284610000|2020-11-13 16:23:30|4190.54|4152.54|4191.35|4153.35|4191.35|4153.35|4190.46|4152.46|9
1605284620000|2020-11-13 16:23:40|4191.92|4153.92|4193.09|4155.09|4193.09|4155.09|4191.92|4153.92|10
1605284630000|2020-11-13 16:23:50|4193.11|4155.11|4194.91|4156.91|4195.05|4157.05|4193.11|4155.11|10
1605284640000|2020-11-13 16:24:00|4195.09|4157.09|4196.21|4158.21|4196.21|4158.21|4194.78|4156.78|10
1605284650000|2020-11-13 16:24:10|4196.24|4158.24|4195.07|4157.07|4196.24|4158.24|4195.03|4157.03|10
1605284660000|2020-11-13 16:24:20|4194.99|4156.99|4193.81|4155.81|4195|4157|4193.81|4155.81|9
1605284670000|2020-11-13 16:24:30|4193.66|4155.66|4192.86|4154.86|4193.75|4155.75|4192.86|4154.86|10
1605284680000|2020-11-13 16:24:40|4192.95|4154.95|4191.19|4153.19|4192.95|4154.95|4191.19|4153.19|9
1605284690000|2020-11-13 16:24:50|4190.54|4152.54|4189.27|4151.27|4190.54|4152.54|4189.17|4151.17|10
1605284700000|2020-11-13 16:25:00|4189.16|4151.16|4187.19|4149.19|4189.16|4151.16|4187.19|4149.19|9
1605284710000|2020-11-13 16:25:10|4186.75|4148.75|4185.48|4147.48|4186.75|4148.75|4185.48|4147.48|10
1605284720000|2020-11-13 16:25:20|4185.27|4147.27|4184.92|4146.92|4185.27|4147.27|4184.37|4146.37|10
1605284730000|2020-11-13 16:25:30|4185.13|4147.13|4188.03|4150.03|4188.03|4150.03|4185.13|4147.13|10
1605284740000|2020-11-13 16:25:40|4188.85|4150.85|4190.18|4152.18|4190.23|4152.23|4188.85|4150.85|10
1605284750000|2020-11-13 16:25:50|4190.48|4152.48|4191.45|4153.45|4191.47|4153.47|4190.43|4152.43|10
1605284760000|2020-11-13 16:26:00|4191.37|4153.37|4192.84|4154.84|4192.84|4154.84|4191.27|4153.27|10
1605284770000|2020-11-13 16:26:10|4193.05|4155.05|4194.18|4156.18|4194.18|4156.18|4192.54|4154.54|10
1605284780000|2020-11-13 16:26:20|4194.22|4156.22|4196.78|4158.78|4196.78|4158.78|4194.22|4156.22|10
1605284790000|2020-11-13 16:26:30|4197.21|4159.21|4199.54|4161.54|4199.68|4161.68|4197.21|4159.21|10
1605284800000|2020-11-13 16:26:40|4199.5|4161.5|4202.96|4164.96|4202.96|4164.96|4199.5|4161.5|10
1605284810000|2020-11-13 16:26:50|4203.12|4165.12|4203.64|4165.64|4204.07|4166.07|4203.12|4165.12|8
1605284820000|2020-11-13 16:27:00|4203.49|4165.49|4203.05|4165.05|4203.49|4165.49|4202.68|4164.68|10
1605284830000|2020-11-13 16:27:10|4203.06|4165.06|4201.99|4163.99|4203.06|4165.06|4201.87|4163.87|10
1605284840000|2020-11-13 16:27:20|4201.85|4163.85|4203.22|4165.22|4203.22|4165.22|4201.85|4163.85|10
1605284850000|2020-11-13 16:27:30|4203.28|4165.28|4204.92|4166.92|4204.92|4166.92|4203.28|4165.28|10
1605284860000|2020-11-13 16:27:40|4205.04|4167.04|4204.77|4166.77|4205.54|4167.54|4204.77|4166.77|10
1605284870000|2020-11-13 16:27:50|4204.74|4166.74|4204.45|4166.45|4204.88|4166.88|4204.36|4166.36|10
1605284880000|2020-11-13 16:28:00|4204.52|4166.52|4204.16|4166.16|4204.52|4166.52|4204.04|4166.04|10
1605284890000|2020-11-13 16:28:10|4204.14|4166.14|4203|4165|4204.27|4166.27|4203|4165|10
1605284900000|2020-11-13 16:28:20|4203.08|4165.08|4203.48|4165.48|4203.48|4165.48|4202.97|4164.97|9
1605284910000|2020-11-13 16:28:30|4203.68|4165.68|4203.3|4165.3|4203.82|4165.82|4203.3|4165.3|10
1605284920000|2020-11-13 16:28:40|4203.28|4165.28|4203.19|4165.19|4203.62|4165.62|4203.08|4165.08|9
1605284930000|2020-11-13 16:28:50|4202.94|4164.94|4201.89|4163.89|4202.97|4164.97|4201.89|4163.89|9
1605284940000|2020-11-13 16:29:00|4201.87|4163.87|4199.7|4161.7|4201.87|4163.87|4199.58|4161.58|10
1605284950000|2020-11-13 16:29:10|4199.37|4161.37|4198.99|4160.99|4199.37|4161.37|4198.51|4160.51|10
1605284960000|2020-11-13 16:29:20|4198.85|4160.85|4199.95|4161.95|4199.95|4161.95|4198.85|4160.85|9
1605284970000|2020-11-13 16:29:30|4199.91|4161.91|4200.99|4162.99|4200.99|4162.99|4199.91|4161.91|10
1605284980000|2020-11-13 16:29:40|4200.97|4162.97|4200.97|4162.97|4201.13|4163.13|4200.97|4162.97|10
1605284990000|2020-11-13 16:29:50|4200.92|4162.92|4200.16|4162.16|4200.92|4162.92|4200.12|4162.12|10
1605285000000|2020-11-13 16:30:00|4200.12|4162.12|4197.23|4159.23|4200.12|4162.12|4197.2|4159.2|10
1605285010000|2020-11-13 16:30:10|4197.48|4159.48|4197.87|4159.87|4197.87|4159.87|4197.33|4159.33|10
1605285020000|2020-11-13 16:30:20|4198.06|4160.06|4198.62|4160.62|4198.62|4160.62|4198.06|4160.06|9
1605285030000|2020-11-13 16:30:30|4198.78|4160.78|4201.13|4163.13|4201.13|4163.13|4198.78|4160.78|10
1605285040000|2020-11-13 16:30:40|4201.12|4163.12|4201.82|4163.82|4201.88|4163.88|4201.12|4163.12|10
1605285050000|2020-11-13 16:30:50|4201.91|4163.91|4202.05|4164.05|4202.09|4164.09|4201.64|4163.64|10
1605285060000|2020-11-13 16:31:00|4202.25|4164.25|4202.53|4164.53|4202.58|4164.58|4202.25|4164.25|10
1605285070000|2020-11-13 16:31:10|4202.69|4164.69|4204.13|4166.13|4204.13|4166.13|4202.69|4164.69|10
1605285080000|2020-11-13 16:31:20|4204.37|4166.37|4205.23|4167.23|4205.23|4167.23|4204.37|4166.37|10
1605285090000|2020-11-13 16:31:30|4205.28|4167.28|4206.16|4168.16|4206.16|4168.16|4205.28|4167.28|10
1605285100000|2020-11-13 16:31:40|4206.39|4168.39|4208.01|4170.01|4208.01|4170.01|4206.39|4168.39|10
1605285110000|2020-11-13 16:31:50|4207.97|4169.97|4208.83|4170.83|4208.83|4170.83|4207.97|4169.97|9
1605285120000|2020-11-13 16:32:00|4209.09|4171.09|4211.29|4173.29|4211.32|4173.32|4209.09|4171.09|10
1605285130000|2020-11-13 16:32:10|4211.22|4173.22|4212.02|4174.02|4212.02|4174.02|4211.22|4173.22|10
1605285140000|2020-11-13 16:32:20|4211.92|4173.92|4211.8|4173.8|4212.27|4174.27|4211.8|4173.8|9
1605285150000|2020-11-13 16:32:30|4211.7|4173.7|4211.76|4173.76|4211.76|4173.76|4211.2|4173.2|10
1605285160000|2020-11-13 16:32:40|4211.95|4173.95|4212.43|4174.43|4212.55|4174.55|4211.95|4173.95|9
1605285170000|2020-11-13 16:32:50|4212.44|4174.44|4212.05|4174.05|4212.66|4174.66|4211.98|4173.98|10
1605285180000|2020-11-13 16:33:00|4211.99|4173.99|4210.54|4172.54|4211.99|4173.99|4210.54|4172.54|10
1605285190000|2020-11-13 16:33:10|4210.22|4172.22|4210.42|4172.42|4210.42|4172.42|4209.93|4171.93|10
1605285200000|2020-11-13 16:33:20|4210.58|4172.58|4212.64|4174.64|4212.64|4174.64|4210.58|4172.58|10
1605285210000|2020-11-13 16:33:30|4212.67|4174.67|4213.8|4175.8|4213.8|4175.8|4212.67|4174.67|10
1605285220000|2020-11-13 16:33:40|4213.86|4175.86|4215.05|4177.05|4215.05|4177.05|4213.86|4175.86|9
1605285230000|2020-11-13 16:33:50|4215.36|4177.36|4216.45|4178.45|4216.45|4178.45|4215.36|4177.36|10
1605285240000|2020-11-13 16:34:00|4216.41|4178.41|4216.5|4178.5|4216.76|4178.76|4216.24|4178.24|9
1605285250000|2020-11-13 16:34:10|4216.59|4178.59|4216.86|4178.86|4216.96|4178.96|4216.56|4178.56|9
1605285260000|2020-11-13 16:34:20|4217.07|4179.07|4216.91|4178.91|4217.2|4179.2|4216.79|4178.79|10
1605285270000|2020-11-13 16:34:30|4216.62|4178.62|4215.71|4177.71|4216.62|4178.62|4215.67|4177.67|10
1605285280000|2020-11-13 16:34:40|4215.64|4177.64|4215.62|4177.62|4215.64|4177.64|4215.16|4177.16|10
1605285290000|2020-11-13 16:34:50|4215.61|4177.61|4216.19|4178.19|4216.19|4178.19|4215.47|4177.47|9
1605285300000|2020-11-13 16:35:00|4216.58|4178.58|4217.75|4179.75|4217.75|4179.75|4216.58|4178.58|10
1605285310000|2020-11-13 16:35:10|4217.84|4179.84|4218.33|4180.33|4218.33|4180.33|4217.84|4179.84|10
1605285320000|2020-11-13 16:35:20|4218.22|4180.22|4217.31|4179.31|4218.22|4180.22|4217.31|4179.31|9
1605285330000|2020-11-13 16:35:30|4217.55|4179.55|4217.38|4179.38|4217.55|4179.55|4217.29|4179.29|10
1605285340000|2020-11-13 16:35:40|4217.33|4179.33|4218.25|4180.25|4218.25|4180.25|4217.33|4179.33|9
1605285350000|2020-11-13 16:35:50|4218.36|4180.36|4220.91|4182.91|4220.91|4182.91|4218.36|4180.36|10
1605285360000|2020-11-13 16:36:00|4220.96|4182.96|4222.7|4184.7|4222.7|4184.7|4220.96|4182.96|10
1605285370000|2020-11-13 16:36:10|4222.58|4184.58|4225.8|4187.8|4226.16|4188.16|4222.58|4184.58|10
1605285380000|2020-11-13 16:36:20|4225.75|4187.75|4227.21|4189.21|4227.21|4189.21|4225.75|4187.75|10
1605285390000|2020-11-13 16:36:30|4227.3|4189.3|4229.64|4191.64|4229.64|4191.64|4227.3|4189.3|10
1605285400000|2020-11-13 16:36:40|4229.73|4191.73|4232.17|4194.17|4232.5|4194.5|4229.73|4191.73|10
1605285410000|2020-11-13 16:36:50|4232.07|4194.07|4231.64|4193.64|4232.15|4194.15|4231.64|4193.64|10
1605285420000|2020-11-13 16:37:00|4231.85|4193.85|4232.77|4194.77|4233.09|4195.09|4231.83|4193.83|9
1605285430000|2020-11-13 16:37:10|4232.86|4194.86|4234.67|4196.67|4234.67|4196.67|4232.86|4194.86|10
1605285440000|2020-11-13 16:37:20|4234.77|4196.77|4234.49|4196.49|4234.77|4196.77|4234.28|4196.28|10
1605285450000|2020-11-13 16:37:30|4234.55|4196.55|4234.42|4196.42|4234.55|4196.55|4234.06|4196.06|10
1605285460000|2020-11-13 16:37:40|4234.36|4196.36|4234.33|4196.33|4234.46|4196.46|4234.19|4196.19|10
1605285470000|2020-11-13 16:37:50|4234.21|4196.21|4233.56|4195.56|4234.56|4196.56|4233.56|4195.56|10
1605285480000|2020-11-13 16:38:00|4233.57|4195.57|4232.28|4194.28|4233.57|4195.57|4232.28|4194.28|9
1605285490000|2020-11-13 16:38:10|4232.27|4194.27|4231.59|4193.59|4232.32|4194.32|4231.38|4193.38|10
1605285500000|2020-11-13 16:38:20|4231.74|4193.74|4231.78|4193.78|4231.9|4193.9|4231.61|4193.61|10
1605285510000|2020-11-13 16:38:30|4232.08|4194.08|4232.13|4194.13|4232.33|4194.33|4231.95|4193.95|10
1605285520000|2020-11-13 16:38:40|4232.15|4194.15|4231.63|4193.63|4232.22|4194.22|4231.63|4193.63|10
1605285530000|2020-11-13 16:38:50|4231.7|4193.7|4231.78|4193.78|4231.96|4193.96|4231.5|4193.5|10
1605285540000|2020-11-13 16:39:00|4231.82|4193.82|4232.39|4194.39|4232.39|4194.39|4231.59|4193.59|10
1605285550000|2020-11-13 16:39:10|4232.48|4194.48|4233.89|4195.89|4233.89|4195.89|4232.48|4194.48|10
1605285560000|2020-11-13 16:39:20|4233.91|4195.91|4233.72|4195.72|4234.08|4196.08|4233.72|4195.72|9
1605285570000|2020-11-13 16:39:30|4233.82|4195.82|4233.41|4195.41|4233.82|4195.82|4233.38|4195.38|10
1605285580000|2020-11-13 16:39:40|4233.36|4195.36|4234.11|4196.11|4234.13|4196.13|4233.36|4195.36|10
1605285590000|2020-11-13 16:39:50|4234.47|4196.47|4234.29|4196.29|4234.7|4196.7|4234.29|4196.29|10
1605285600000|2020-11-13 16:40:00|4234.21|4196.21|4234.77|4196.77|4234.77|4196.77|4234.21|4196.21|10
1605285610000|2020-11-13 16:40:10|4234.85|4196.85|4234.66|4196.66|4234.93|4196.93|4234.6|4196.6|9
1605285620000|2020-11-13 16:40:20|4234.64|4196.64|4234.87|4196.87|4234.98|4196.98|4234.64|4196.64|10
1605285630000|2020-11-13 16:40:30|4235.05|4197.05|4235.78|4197.78|4235.78|4197.78|4235|4197|10
1605285640000|2020-11-13 16:40:40|4235.63|4197.63|4236.47|4198.47|4236.59|4198.59|4235.63|4197.63|10
1605285650000|2020-11-13 16:40:50|4236.45|4198.45|4237.26|4199.26|4237.27|4199.27|4236.45|4198.45|10
1605285660000|2020-11-13 16:41:00|4237.46|4199.46|4237.22|4199.22|4237.46|4199.46|4237.22|4199.22|10
1605285670000|2020-11-13 16:41:10|4237.21|4199.21|4236.16|4198.16|4237.25|4199.25|4236.16|4198.16|10
1605285680000|2020-11-13 16:41:20|4236.05|4198.05|4235.31|4197.31|4236.05|4198.05|4235.31|4197.31|10
1605285690000|2020-11-13 16:41:30|4235.19|4197.19|4234.81|4196.81|4235.23|4197.23|4234.59|4196.59|10
1605285700000|2020-11-13 16:41:40|4234.82|4196.82|4235.59|4197.59|4235.59|4197.59|4234.75|4196.75|10
1605285710000|2020-11-13 16:41:50|4235.61|4197.61|4237.45|4199.45|4237.45|4199.45|4235.61|4197.61|10
1605285720000|2020-11-13 16:42:00|4237.43|4199.43|4238.21|4200.21|4238.21|4200.21|4237.43|4199.43|8
1605285730000|2020-11-13 16:42:10|4238.11|4200.11|4238.85|4200.85|4239.03|4201.03|4238.11|4200.11|9
1605285740000|2020-11-13 16:42:20|4238.38|4200.38|4238.22|4200.22|4238.65|4200.65|4238.22|4200.22|10
1605285750000|2020-11-13 16:42:30|4238.02|4200.02|4238.17|4200.17|4238.29|4200.29|4238.02|4200.02|10
1605285760000|2020-11-13 16:42:40|4238.21|4200.21|4237.48|4199.48|4238.25|4200.25|4237.48|4199.48|9
1605285770000|2020-11-13 16:42:50|4237.53|4199.53|4237.79|4199.79|4237.79|4199.79|4237.51|4199.51|10
1605285780000|2020-11-13 16:43:00|4237.88|4199.88|4238.27|4200.27|4238.38|4200.38|4237.88|4199.88|9
1605285790000|2020-11-13 16:43:10|4238.2|4200.2|4237.97|4199.97|4238.31|4200.31|4237.88|4199.88|10
1605285800000|2020-11-13 16:43:20|4238.13|4200.13|4238.69|4200.69|4238.69|4200.69|4237.73|4199.73|10
1605285810000|2020-11-13 16:43:30|4238.74|4200.74|4239.67|4201.67|4239.67|4201.67|4238.74|4200.74|9
1605285820000|2020-11-13 16:43:40|4239.75|4201.75|4240.34|4202.34|4240.34|4202.34|4239.56|4201.56|9
1605285830000|2020-11-13 16:43:50|4240.43|4202.43|4240.76|4202.76|4240.76|4202.76|4240.43|4202.43|8
1605285840000|2020-11-13 16:44:00|4240.77|4202.77|4240.75|4202.75|4240.86|4202.86|4240.64|4202.64|10
1605285850000|2020-11-13 16:44:10|4240.85|4202.85|4241.18|4203.18|4241.18|4203.18|4240.84|4202.84|8
1605285860000|2020-11-13 16:44:20|4240.87|4202.87|4240.01|4202.01|4240.87|4202.87|4240.01|4202.01|10
1605285870000|2020-11-13 16:44:30|4239.99|4201.99|4239.73|4201.73|4240.04|4202.04|4239.71|4201.71|10
1605285880000|2020-11-13 16:44:40|4239.67|4201.67|4239.53|4201.53|4239.78|4201.78|4239.22|4201.22|10
1605285890000|2020-11-13 16:44:50|4239.54|4201.54|4239.78|4201.78|4239.78|4201.78|4239.44|4201.44|10
1605285900000|2020-11-13 16:45:00|4239.8|4201.8|4240.09|4202.09|4240.22|4202.22|4239.72|4201.72|10
1605285910000|2020-11-13 16:45:10|4240.17|4202.17|4240.09|4202.09|4240.33|4202.33|4239.98|4201.98|10
1605285920000|2020-11-13 16:45:20|4240.03|4202.03|4239.28|4201.28|4240.03|4202.03|4239.25|4201.25|10
1605285930000|2020-11-13 16:45:30|4239.47|4201.47|4238.66|4200.66|4239.47|4201.47|4238.66|4200.66|10
1605285940000|2020-11-13 16:45:40|4238.71|4200.71|4238.75|4200.75|4238.96|4200.96|4238.71|4200.71|10
1605285950000|2020-11-13 16:45:50|4238.81|4200.81|4238.55|4200.55|4238.84|4200.84|4238.55|4200.55|9
1605285960000|2020-11-13 16:46:00|4238.64|4200.64|4237.45|4199.45|4238.65|4200.65|4237.34|4199.34|9
1605285970000|2020-11-13 16:46:10|4237.28|4199.28|4236.54|4198.54|4237.28|4199.28|4236.51|4198.51|10
1605285980000|2020-11-13 16:46:20|4236.41|4198.41|4236.26|4198.26|4236.57|4198.57|4236.19|4198.19|9
1605285990000|2020-11-13 16:46:30|4236.51|4198.51|4236.96|4198.96|4236.96|4198.96|4236.42|4198.42|9
1605286000000|2020-11-13 16:46:40|4237.65|4199.65|4239.4|4201.4|4239.54|4201.54|4237.65|4199.65|10
1605286010000|2020-11-13 16:46:50|4239.46|4201.46|4239.71|4201.71|4239.93|4201.93|4239.46|4201.46|10
1605286020000|2020-11-13 16:47:00|4239.59|4201.59|4239.53|4201.53|4239.85|4201.85|4239.53|4201.53|9
1605286030000|2020-11-13 16:47:10|4239.63|4201.63|4239.43|4201.43|4239.74|4201.74|4239.43|4201.43|8
1605286040000|2020-11-13 16:47:20|4239.49|4201.49|4240|4202|4240.03|4202.03|4239.49|4201.49|10
1605286050000|2020-11-13 16:47:30|4240.28|4202.28|4240.97|4202.97|4240.97|4202.97|4240.25|4202.25|10
1605286060000|2020-11-13 16:47:40|4241.01|4203.01|4241.88|4203.88|4241.88|4203.88|4241.01|4203.01|10
1605286070000|2020-11-13 16:47:50|4241.74|4203.74|4241.48|4203.48|4241.74|4203.74|4241.2|4203.2|10
1605286080000|2020-11-13 16:48:00|4241.65|4203.65|4241.36|4203.36|4241.91|4203.91|4241.36|4203.36|10
1605286090000|2020-11-13 16:48:10|4241.42|4203.42|4240.86|4202.86|4241.48|4203.48|4240.86|4202.86|10
1605286100000|2020-11-13 16:48:20|4240.99|4202.99|4241.14|4203.14|4241.15|4203.15|4240.86|4202.86|8
1605286110000|2020-11-13 16:48:30|4241.32|4203.32|4241.72|4203.72|4241.76|4203.76|4241.32|4203.32|9
1605286120000|2020-11-13 16:48:40|4241.75|4203.75|4242.22|4204.22|4242.22|4204.22|4241.75|4203.75|9
1605286130000|2020-11-13 16:48:50|4242.17|4204.17|4242.46|4204.46|4242.54|4204.54|4242.17|4204.17|9
1605286140000|2020-11-13 16:49:00|4242.51|4204.51|4243.23|4205.23|4243.23|4205.23|4242.44|4204.44|10
1605286150000|2020-11-13 16:49:10|4243.42|4205.42|4243.22|4205.22|4243.48|4205.48|4243.2|4205.2|10
1605286160000|2020-11-13 16:49:20|4243.15|4205.15|4242.95|4204.95|4243.15|4205.15|4242.54|4204.54|10
1605286170000|2020-11-13 16:49:30|4243.08|4205.08|4243.37|4205.37|4243.37|4205.37|4243.08|4205.08|10
1605286180000|2020-11-13 16:49:40|4243.29|4205.29|4243.04|4205.04|4243.29|4205.29|4242.98|4204.98|10
1605286190000|2020-11-13 16:49:50|4243.13|4205.13|4242.02|4204.02|4243.13|4205.13|4242.02|4204.02|9
1605286200000|2020-11-13 16:50:00|4241.95|4203.95|4241.37|4203.37|4242.14|4204.14|4241.36|4203.36|8
1605286210000|2020-11-13 16:50:10|4241.68|4203.68|4242.01|4204.01|4242.07|4204.07|4241.68|4203.68|10
1605286220000|2020-11-13 16:50:20|4241.96|4203.96|4242.3|4204.3|4242.45|4204.45|4241.96|4203.96|10
1605286230000|2020-11-13 16:50:30|4242.43|4204.43|4242.47|4204.47|4242.56|4204.56|4242.14|4204.14|10
1605286240000|2020-11-13 16:50:40|4242.44|4204.44|4242.57|4204.57|4242.6|4204.6|4242.44|4204.44|9
1605286250000|2020-11-13 16:50:50|4242.62|4204.62|4242.07|4204.07|4242.7|4204.7|4242.07|4204.07|10
1605286260000|2020-11-13 16:51:00|4241.88|4203.88|4241.22|4203.22|4241.88|4203.88|4241.22|4203.22|9
1605286270000|2020-11-13 16:51:10|4241.19|4203.19|4240.81|4202.81|4241.3|4203.3|4240.78|4202.78|10
1605286280000|2020-11-13 16:51:20|4240.77|4202.77|4240.55|4202.55|4240.88|4202.88|4240.55|4202.55|10
1605286290000|2020-11-13 16:51:30|4240.48|4202.48|4240.78|4202.78|4240.78|4202.78|4240.3|4202.3|9
1605286300000|2020-11-13 16:51:40|4240.8|4202.8|4240.47|4202.47|4240.8|4202.8|4240.47|4202.47|9
1605286310000|2020-11-13 16:51:50|4240.66|4202.66|4240.59|4202.59|4240.83|4202.83|4240.57|4202.57|10
1605286320000|2020-11-13 16:52:00|4240.42|4202.42|4240.24|4202.24|4240.42|4202.42|4240.09|4202.09|9
1605286330000|2020-11-13 16:52:10|4240.22|4202.22|4239.44|4201.44|4240.22|4202.22|4239.44|4201.44|10
1605286340000|2020-11-13 16:52:20|4239.28|4201.28|4238.18|4200.18|4239.3|4201.3|4238.18|4200.18|10
1605286350000|2020-11-13 16:52:30|4238.14|4200.14|4238.26|4200.26|4238.31|4200.31|4238.08|4200.08|9
1605286360000|2020-11-13 16:52:40|4238.44|4200.44|4238.5|4200.5|4238.76|4200.76|4238.43|4200.43|10
1605286370000|2020-11-13 16:52:50|4238.47|4200.47|4236.78|4198.78|4238.47|4200.47|4236.78|4198.78|9
1605286380000|2020-11-13 16:53:00|4236.77|4198.77|4235.79|4197.79|4236.81|4198.81|4235.79|4197.79|10
1605286390000|2020-11-13 16:53:10|4235.83|4197.83|4234.87|4196.87|4235.83|4197.83|4234.87|4196.87|10
1605286400000|2020-11-13 16:53:20|4234.56|4196.56|4235.53|4197.53|4235.53|4197.53|4234.43|4196.43|10
1605286410000|2020-11-13 16:53:30|4235.77|4197.77|4236.34|4198.34|4236.39|4198.39|4235.76|4197.76|10
1605286420000|2020-11-13 16:53:40|4236.39|4198.39|4236.73|4198.73|4236.86|4198.86|4236.39|4198.39|9
1605286430000|2020-11-13 16:53:50|4236.72|4198.72|4238.01|4200.01|4238.01|4200.01|4236.72|4198.72|10
1605286440000|2020-11-13 16:54:00|4238.13|4200.13|4238.68|4200.68|4238.68|4200.68|4238.06|4200.06|9
1605286450000|2020-11-13 16:54:10|4238.78|4200.78|4239.18|4201.18|4239.18|4201.18|4238.58|4200.58|10
1605286460000|2020-11-13 16:54:20|4239.33|4201.33|4239.48|4201.48|4239.56|4201.56|4239.28|4201.28|10
1605286470000|2020-11-13 16:54:30|4239.5|4201.5|4239.62|4201.62|4239.65|4201.65|4239.48|4201.48|9
1605286480000|2020-11-13 16:54:40|4239.34|4201.34|4238.79|4200.79|4239.34|4201.34|4238.73|4200.73|10
1605286490000|2020-11-13 16:54:50|4238.67|4200.67|4238.43|4200.43|4238.79|4200.79|4238.35|4200.35|10
1605286500000|2020-11-13 16:55:00|4238.38|4200.38|4239.12|4201.12|4239.12|4201.12|4238.38|4200.38|10
1605286510000|2020-11-13 16:55:10|4239.18|4201.18|4239.27|4201.27|4239.27|4201.27|4239.13|4201.13|9
1605286520000|2020-11-13 16:55:20|4239.3|4201.3|4238.92|4200.92|4239.3|4201.3|4238.79|4200.79|10
1605286530000|2020-11-13 16:55:30|4239.19|4201.19|4239.32|4201.32|4239.41|4201.41|4239.19|4201.19|10
1605286540000|2020-11-13 16:55:40|4239.33|4201.33|4239.92|4201.92|4239.92|4201.92|4239.32|4201.32|10
1605286550000|2020-11-13 16:55:50|4239.95|4201.95|4240.34|4202.34|4240.37|4202.37|4239.95|4201.95|10
1605286560000|2020-11-13 16:56:00|4240.27|4202.27|4240.72|4202.72|4240.72|4202.72|4240.27|4202.27|10
1605286570000|2020-11-13 16:56:10|4240.8|4202.8|4241.11|4203.11|4241.16|4203.16|4240.8|4202.8|8
1605286580000|2020-11-13 16:56:20|4241.09|4203.09|4241.11|4203.11|4241.21|4203.21|4241.09|4203.09|9
1605286590000|2020-11-13 16:56:30|4240.97|4202.97|4241.04|4203.04|4241.25|4203.25|4240.82|4202.82|9
1605286600000|2020-11-13 16:56:40|4240.94|4202.94|4240.36|4202.36|4241.03|4203.03|4240.28|4202.28|10
1605286610000|2020-11-13 16:56:50|4240.45|4202.45|4239.9|4201.9|4240.46|4202.46|4239.88|4201.88|9
1605286620000|2020-11-13 16:57:00|4239.78|4201.78|4239.75|4201.75|4239.78|4201.78|4239.65|4201.65|9
1605286630000|2020-11-13 16:57:10|4239.68|4201.68|4240.21|4202.21|4240.21|4202.21|4239.6|4201.6|10
1605286640000|2020-11-13 16:57:20|4240.31|4202.31|4240.57|4202.57|4240.57|4202.57|4240.21|4202.21|10
1605286650000|2020-11-13 16:57:30|4240.71|4202.71|4240.54|4202.54|4240.76|4202.76|4240.54|4202.54|8
1605286660000|2020-11-13 16:57:40|4240.63|4202.63|4240.68|4202.68|4240.87|4202.87|4240.63|4202.63|8
1605286670000|2020-11-13 16:57:50|4240.59|4202.59|4240.41|4202.41|4240.59|4202.59|4240.41|4202.41|10
1605286680000|2020-11-13 16:58:00|4240.26|4202.26|4240.1|4202.1|4240.32|4202.32|4240.09|4202.09|10
1605286690000|2020-11-13 16:58:10|4240.05|4202.05|4240.09|4202.09|4240.12|4202.12|4239.79|4201.79|10
1605286700000|2020-11-13 16:58:20|4240.13|4202.13|4240.8|4202.8|4240.8|4202.8|4240.06|4202.06|10
1605286710000|2020-11-13 16:58:30|4240.71|4202.71|4241.04|4203.04|4241.04|4203.04|4240.71|4202.71|10
1605286720000|2020-11-13 16:58:40|4241.05|4203.05|4241.43|4203.43|4241.58|4203.58|4241.02|4203.02|10
1605286730000|2020-11-13 16:58:50|4241.51|4203.51|4241.46|4203.46|4241.57|4203.57|4241.42|4203.42|9
1605286740000|2020-11-13 16:59:00|4241.52|4203.52|4241.89|4203.89|4241.91|4203.91|4241.52|4203.52|9
1605286750000|2020-11-13 16:59:10|4241.88|4203.88|4242.38|4204.38|4242.38|4204.38|4241.88|4203.88|8
1605286760000|2020-11-13 16:59:20|4242.42|4204.42|4242.15|4204.15|4242.57|4204.57|4242.15|4204.15|9
1605286770000|2020-11-13 16:59:30|4242.24|4204.24|4241.94|4203.94|4242.24|4204.24|4241.94|4203.94|10
1605286780000|2020-11-13 16:59:40|4242|4204|4241.73|4203.73|4242|4204|4241.73|4203.73|10
1605286790000|2020-11-13 16:59:50|4241.74|4203.74|4241.68|4203.68|4241.77|4203.77|4241.6|4203.6|10
1605286800000|2020-11-13 17:00:00|4241.56|4203.56|4240.8|4202.8|4241.56|4203.56|4240.8|4202.8|10
1605286810000|2020-11-13 17:00:10|4240.49|4202.49|4239.35|4201.35|4240.55|4202.55|4239.35|4201.35|10
1605286820000|2020-11-13 17:00:20|4239.12|4201.12|4239.02|4201.02|4239.12|4201.12|4238.84|4200.84|8
1605286830000|2020-11-13 17:00:30|4239.01|4201.01|4238.64|4200.64|4239.07|4201.07|4238.64|4200.64|10
1605286840000|2020-11-13 17:00:40|4238.59|4200.59|4238.32|4200.32|4238.59|4200.59|4238.25|4200.25|10
1605286850000|2020-11-13 17:00:50|4238.34|4200.34|4238.3|4200.3|4238.34|4200.34|4238.22|4200.22|9
1605286860000|2020-11-13 17:01:00|4238.29|4200.29|4237.99|4199.99|4238.29|4200.29|4237.99|4199.99|8
1605286870000|2020-11-13 17:01:10|4237.9|4199.9|4237.78|4199.78|4238|4200|4237.77|4199.77|10
1605286880000|2020-11-13 17:01:20|4237.68|4199.68|4236.35|4198.35|4237.68|4199.68|4236.35|4198.35|10
1605286890000|2020-11-13 17:01:30|4236.31|4198.31|4235.29|4197.29|4236.31|4198.31|4235.29|4197.29|9
1605286900000|2020-11-13 17:01:40|4235.13|4197.13|4234.99|4196.99|4235.26|4197.26|4234.93|4196.93|9
1605286910000|2020-11-13 17:01:50|4234.97|4196.97|4234.51|4196.51|4234.97|4196.97|4234.22|4196.22|10
1605286920000|2020-11-13 17:02:00|4234.62|4196.62|4235.77|4197.77|4235.77|4197.77|4234.59|4196.59|9
1605286930000|2020-11-13 17:02:10|4235.71|4197.71|4235.93|4197.93|4235.93|4197.93|4235.57|4197.57|10
1605286940000|2020-11-13 17:02:20|4236.02|4198.02|4236.36|4198.36|4236.36|4198.36|4236.01|4198.01|8
1605286950000|2020-11-13 17:02:30|4236.48|4198.48|4236.48|4198.48|4236.54|4198.54|4236.29|4198.29|10
1605286960000|2020-11-13 17:02:40|4236.54|4198.54|4235.81|4197.81|4236.54|4198.54|4235.81|4197.81|10
1605286970000|2020-11-13 17:02:50|4235.74|4197.74|4235.43|4197.43|4235.74|4197.74|4235.4|4197.4|9
1605286980000|2020-11-13 17:03:00|4235.4|4197.4|4235.11|4197.11|4235.4|4197.4|4235.11|4197.11|8
1605286990000|2020-11-13 17:03:10|4234.91|4196.91|4234.49|4196.49|4234.91|4196.91|4234.42|4196.42|10
1605287000000|2020-11-13 17:03:20|4234.43|4196.43|4234.12|4196.12|4234.43|4196.43|4234.12|4196.12|8
1605287010000|2020-11-13 17:03:30|4234.1|4196.1|4233.59|4195.59|4234.1|4196.1|4233.59|4195.59|10
1605287020000|2020-11-13 17:03:40|4233.4|4195.4|4232.75|4194.75|4233.4|4195.4|4232.75|4194.75|10
1605287030000|2020-11-13 17:03:50|4232.73|4194.73|4232.61|4194.61|4232.77|4194.77|4232.54|4194.54|10
1605287040000|2020-11-13 17:04:00|4232.63|4194.63|4232.03|4194.03|4232.66|4194.66|4231.93|4193.93|9
1605287050000|2020-11-13 17:04:10|4231.98|4193.98|4231.8|4193.8|4232.17|4194.17|4231.76|4193.76|10
1605287060000|2020-11-13 17:04:20|4231.49|4193.49|4231.06|4193.06|4231.49|4193.49|4231.06|4193.06|9
1605287070000|2020-11-13 17:04:30|4230.95|4192.95|4230.05|4192.05|4230.95|4192.95|4230.05|4192.05|10
1605287080000|2020-11-13 17:04:40|4230.1|4192.1|4229.16|4191.16|4230.14|4192.14|4229.16|4191.16|10
1605287090000|2020-11-13 17:04:50|4229.14|4191.14|4227.14|4189.14|4229.14|4191.14|4227.14|4189.14|10
1605287100000|2020-11-13 17:05:00|4227.2|4189.2|4226.44|4188.44|4227.2|4189.2|4226.44|4188.44|9
1605287110000|2020-11-13 17:05:10|4226.21|4188.21|4224.93|4186.93|4226.21|4188.21|4224.93|4186.93|10
1605287120000|2020-11-13 17:05:20|4224.81|4186.81|4224.01|4186.01|4224.81|4186.81|4223.95|4185.95|10
1605287130000|2020-11-13 17:05:30|4223.77|4185.77|4223.8|4185.8|4224|4186|4223.75|4185.75|10
1605287140000|2020-11-13 17:05:40|4223.71|4185.71|4224.63|4186.63|4224.63|4186.63|4223.61|4185.61|10
1605287150000|2020-11-13 17:05:50|4224.74|4186.74|4225.2|4187.2|4225.2|4187.2|4224.74|4186.74|10
1605287160000|2020-11-13 17:06:00|4225.25|4187.25|4225.48|4187.48|4225.48|4187.48|4225.18|4187.18|8
1605287170000|2020-11-13 17:06:10|4225.47|4187.47|4225.56|4187.56|4225.57|4187.57|4225.46|4187.46|9
1605287180000|2020-11-13 17:06:20|4225.52|4187.52|4225.6|4187.6|4225.6|4187.6|4225.49|4187.49|9
1605287190000|2020-11-13 17:06:30|4225.55|4187.55|4225.47|4187.47|4225.55|4187.55|4225.37|4187.37|9
1605287200000|2020-11-13 17:06:40|4225.45|4187.45|4225.57|4187.57|4225.57|4187.57|4225.41|4187.41|9
1605287210000|2020-11-13 17:06:50|4225.58|4187.58|4225.51|4187.51|4225.59|4187.59|4225.51|4187.51|8
1605287220000|2020-11-13 17:07:00|4225.55|4187.55|4225.89|4187.89|4225.91|4187.91|4225.51|4187.51|10
1605287230000|2020-11-13 17:07:10|4226.01|4188.01|4226.82|4188.82|4226.82|4188.82|4226.01|4188.01|9
1605287240000|2020-11-13 17:07:20|4226.93|4188.93|4227.66|4189.66|4227.66|4189.66|4226.93|4188.93|9
1605287250000|2020-11-13 17:07:30|4227.89|4189.89|4229.49|4191.49|4229.49|4191.49|4227.89|4189.89|10
1605287260000|2020-11-13 17:07:40|4229.44|4191.44|4230.36|4192.36|4230.36|4192.36|4229.44|4191.44|10
1605287270000|2020-11-13 17:07:50|4230.34|4192.34|4231.35|4193.35|4231.35|4193.35|4230.31|4192.31|8
1605287280000|2020-11-13 17:08:00|4231.39|4193.39|4231.68|4193.68|4231.74|4193.74|4231.31|4193.31|10
1605287290000|2020-11-13 17:08:10|4231.92|4193.92|4232.41|4194.41|4232.41|4194.41|4231.92|4193.92|9
1605287300000|2020-11-13 17:08:20|4232.52|4194.52|4232.4|4194.4|4232.52|4194.52|4232.31|4194.31|9
1605287310000|2020-11-13 17:08:30|4232.25|4194.25|4231.8|4193.8|4232.37|4194.37|4231.8|4193.8|9
1605287320000|2020-11-13 17:08:40|4231.78|4193.78|4231.19|4193.19|4231.78|4193.78|4231.19|4193.19|9
1605287330000|2020-11-13 17:08:50|4231.16|4193.16|4230.74|4192.74|4231.16|4193.16|4230.74|4192.74|10
1605287340000|2020-11-13 17:09:00|4230.61|4192.61|4229.9|4191.9|4230.61|4192.61|4229.9|4191.9|10
1605287350000|2020-11-13 17:09:10|4229.81|4191.81|4229.27|4191.27|4229.81|4191.81|4229.27|4191.27|9
1605287360000|2020-11-13 17:09:20|4229.24|4191.24|4229.13|4191.13|4229.31|4191.31|4229.13|4191.13|9
1605287370000|2020-11-13 17:09:30|4229.14|4191.14|4229.13|4191.13|4229.17|4191.17|4229|4191|9
1605287380000|2020-11-13 17:09:40|4229.14|4191.14|4229.23|4191.23|4229.28|4191.28|4229.13|4191.13|9
1605287390000|2020-11-13 17:09:50|4229.28|4191.28|4229.41|4191.41|4229.41|4191.41|4229.28|4191.28|9
1605287400000|2020-11-13 17:10:00|4229.4|4191.4|4229.09|4191.09|4229.4|4191.4|4229.09|4191.09|9
1605287410000|2020-11-13 17:10:10|4228.89|4190.89|4227.9|4189.9|4228.89|4190.89|4227.9|4189.9|10
1605287420000|2020-11-13 17:10:20|4227.89|4189.89|4227.31|4189.31|4227.97|4189.97|4227.31|4189.31|10
1605287430000|2020-11-13 17:10:30|4227.26|4189.26|4226.01|4188.01|4227.26|4189.26|4225.95|4187.95|9
1605287440000|2020-11-13 17:10:40|4226.05|4188.05|4225.16|4187.16|4226.05|4188.05|4225.16|4187.16|9
1605287450000|2020-11-13 17:10:50|4225.02|4187.02|4224.9|4186.9|4225.12|4187.12|4224.84|4186.84|9
1605287460000|2020-11-13 17:11:00|4224.88|4186.88|4225.22|4187.22|4225.27|4187.27|4224.88|4186.88|10
1605287470000|2020-11-13 17:11:10|4225.25|4187.25|4226.33|4188.33|4226.33|4188.33|4225.25|4187.25|10
1605287480000|2020-11-13 17:11:20|4226.71|4188.71|4227.76|4189.76|4227.76|4189.76|4226.71|4188.71|10
1605287490000|2020-11-13 17:11:30|4227.8|4189.8|4228.72|4190.72|4228.72|4190.72|4227.75|4189.75|10
1605287500000|2020-11-13 17:11:40|4228.76|4190.76|4229.2|4191.2|4229.2|4191.2|4228.71|4190.71|9
1605287510000|2020-11-13 17:11:50|4229.16|4191.16|4229.65|4191.65|4229.65|4191.65|4229.08|4191.08|9
1605287520000|2020-11-13 17:12:00|4229.71|4191.71|4230.02|4192.02|4230.1|4192.1|4229.71|4191.71|8
1605287530000|2020-11-13 17:12:10|4230.11|4192.11|4231.59|4193.59|4231.59|4193.59|4230.11|4192.11|8
1605287540000|2020-11-13 17:12:20|4231.7|4193.7|4231.29|4193.29|4231.77|4193.77|4231.26|4193.26|9
1605287550000|2020-11-13 17:12:30|4231.24|4193.24|4231.05|4193.05|4231.24|4193.24|4230.88|4192.88|10
1605287560000|2020-11-13 17:12:40|4230.99|4192.99|4231.14|4193.14|4231.14|4193.14|4230.9|4192.9|10
1605287570000|2020-11-13 17:12:50|4231.13|4193.13|4231.47|4193.47|4231.47|4193.47|4231.13|4193.13|9
1605287580000|2020-11-13 17:13:00|4231.57|4193.57|4232.68|4194.68|4232.68|4194.68|4231.57|4193.57|10
1605287590000|2020-11-13 17:13:10|4232.95|4194.95|4233.97|4195.97|4233.97|4195.97|4232.95|4194.95|8
1605287600000|2020-11-13 17:13:20|4233.91|4195.91|4233.77|4195.77|4233.94|4195.94|4233.74|4195.74|10
1605287610000|2020-11-13 17:13:30|4233.73|4195.73|4233.09|4195.09|4233.73|4195.73|4233.09|4195.09|10
1605287620000|2020-11-13 17:13:40|4233.1|4195.1|4233.24|4195.24|4233.36|4195.36|4232.87|4194.87|10
1605287630000|2020-11-13 17:13:50|4233.31|4195.31|4232.96|4194.96|4233.31|4195.31|4232.96|4194.96|10
1605287640000|2020-11-13 17:14:00|4232.88|4194.88|4232.88|4194.88|4233.1|4195.1|4232.85|4194.85|9
1605287650000|2020-11-13 17:14:10|4232.83|4194.83|4232.56|4194.56|4232.83|4194.83|4232.56|4194.56|6
1605287660000|2020-11-13 17:14:20|4232.39|4194.39|4232.17|4194.17|4232.39|4194.39|4231.99|4193.99|10
1605287670000|2020-11-13 17:14:30|4232.16|4194.16|4231.84|4193.84|4232.21|4194.21|4231.84|4193.84|10
1605287680000|2020-11-13 17:14:40|4231.78|4193.78|4231.44|4193.44|4231.78|4193.78|4231.39|4193.39|9
1605287690000|2020-11-13 17:14:50|4231|4193|4230.07|4192.07|4231|4193|4229.92|4191.92|10
1605287700000|2020-11-13 17:15:00|4230.06|4192.06|4230.02|4192.02|4230.15|4192.15|4230.02|4192.02|10
1605287710000|2020-11-13 17:15:10|4229.98|4191.98|4229.86|4191.86|4230.18|4192.18|4229.86|4191.86|10
1605287720000|2020-11-13 17:15:20|4230.05|4192.05|4230.45|4192.45|4230.45|4192.45|4230.05|4192.05|9
1605287730000|2020-11-13 17:15:30|4230.59|4192.59|4230.57|4192.57|4230.69|4192.69|4230.56|4192.56|9
1605287740000|2020-11-13 17:15:40|4230.49|4192.49|4230.61|4192.61|4230.63|4192.63|4230.48|4192.48|8
1605287750000|2020-11-13 17:15:50|4230.56|4192.56|4230.24|4192.24|4230.57|4192.57|4230.24|4192.24|9
1605287760000|2020-11-13 17:16:00|4230.22|4192.22|4229.62|4191.62|4230.22|4192.22|4229.62|4191.62|7
1605287770000|2020-11-13 17:16:10|4229.61|4191.61|4229.04|4191.04|4229.65|4191.65|4229.04|4191.04|9
1605287780000|2020-11-13 17:16:20|4228.79|4190.79|4228.5|4190.5|4228.86|4190.86|4228.41|4190.41|10
1605287790000|2020-11-13 17:16:30|4228.54|4190.54|4229.81|4191.81|4229.84|4191.84|4228.54|4190.54|9
1605287800000|2020-11-13 17:16:40|4230.06|4192.06|4231.62|4193.62|4231.62|4193.62|4230.06|4192.06|10
1605287810000|2020-11-13 17:16:50|4231.78|4193.78|4232.51|4194.51|4232.51|4194.51|4231.78|4193.78|10
1605287820000|2020-11-13 17:17:00|4232.61|4194.61|4232.98|4194.98|4232.98|4194.98|4232.61|4194.61|10
1605287830000|2020-11-13 17:17:10|4232.81|4194.81|4233.23|4195.23|4233.32|4195.32|4232.81|4194.81|9
1605287840000|2020-11-13 17:17:20|4232.95|4194.95|4232.92|4194.92|4232.95|4194.95|4232.8|4194.8|9
1605287850000|2020-11-13 17:17:30|4232.93|4194.93|4232.89|4194.89|4232.98|4194.98|4232.88|4194.88|10
1605287860000|2020-11-13 17:17:40|4232.88|4194.88|4232.26|4194.26|4233.05|4195.05|4232.26|4194.26|9
1605287870000|2020-11-13 17:17:50|4232.22|4194.22|4231.41|4193.41|4232.22|4194.22|4231.41|4193.41|10
1605287880000|2020-11-13 17:18:00|4231.11|4193.11|4230.95|4192.95|4231.2|4193.2|4230.95|4192.95|10
1605287890000|2020-11-13 17:18:10|4230.9|4192.9|4230.23|4192.23|4230.9|4192.9|4230.23|4192.23|9
1605287900000|2020-11-13 17:18:20|4230.1|4192.1|4229.08|4191.08|4230.1|4192.1|4229.08|4191.08|10
1605287910000|2020-11-13 17:18:30|4229.09|4191.09|4228.94|4190.94|4229.1|4191.1|4228.81|4190.81|9
1605287920000|2020-11-13 17:18:40|4228.87|4190.87|4228.59|4190.59|4229.01|4191.01|4228.59|4190.59|10
1605287930000|2020-11-13 17:18:50|4228.76|4190.76|4228.35|4190.35|4228.76|4190.76|4228.32|4190.32|7
1605287940000|2020-11-13 17:19:00|4228.47|4190.47|4228.39|4190.39|4228.66|4190.66|4228.39|4190.39|9
1605287950000|2020-11-13 17:19:10|4228.4|4190.4|4228.39|4190.39|4228.46|4190.46|4228.35|4190.35|10
1605287960000|2020-11-13 17:19:20|4228.4|4190.4|4227.52|4189.52|4228.4|4190.4|4227.52|4189.52|9
1605287970000|2020-11-13 17:19:30|4227.4|4189.4|4225.76|4187.76|4227.4|4189.4|4225.76|4187.76|10
1605287980000|2020-11-13 17:19:40|4225.68|4187.68|4224.38|4186.38|4225.78|4187.78|4224.38|4186.38|10
1605287990000|2020-11-13 17:19:50|4224.3|4186.3|4222.65|4184.65|4224.37|4186.37|4222.65|4184.65|10
1605288000000|2020-11-13 17:20:00|4222.58|4184.58|4221.94|4183.94|4222.87|4184.87|4221.92|4183.92|10
1605288010000|2020-11-13 17:20:10|4221.9|4183.9|4221.61|4183.61|4221.9|4183.9|4221.56|4183.56|9
1605288020000|2020-11-13 17:20:20|4221.62|4183.62|4220.81|4182.81|4221.69|4183.69|4220.81|4182.81|10
1605288030000|2020-11-13 17:20:30|4220.77|4182.77|4219.82|4181.82|4220.77|4182.77|4219.81|4181.81|9
1605288040000|2020-11-13 17:20:40|4219.7|4181.7|4220.86|4182.86|4220.86|4182.86|4219.7|4181.7|10
1605288050000|2020-11-13 17:20:50|4221.48|4183.48|4222.8|4184.8|4222.8|4184.8|4221.48|4183.48|10
1605288060000|2020-11-13 17:21:00|4222.87|4184.87|4224.57|4186.57|4224.57|4186.57|4222.87|4184.87|9
1605288070000|2020-11-13 17:21:10|4224.7|4186.7|4224.93|4186.93|4225.05|4187.05|4224.7|4186.7|10
1605288080000|2020-11-13 17:21:20|4225.05|4187.05|4224.72|4186.72|4225.12|4187.12|4224.68|4186.68|10
1605288090000|2020-11-13 17:21:30|4224.67|4186.67|4223.9|4185.9|4224.67|4186.67|4223.9|4185.9|10
1605288100000|2020-11-13 17:21:40|4223.97|4185.97|4223.1|4185.1|4223.97|4185.97|4223.1|4185.1|9
1605288110000|2020-11-13 17:21:50|4223.17|4185.17|4223.39|4185.39|4223.39|4185.39|4223.08|4185.08|8
1605288120000|2020-11-13 17:22:00|4223.45|4185.45|4222.26|4184.26|4223.51|4185.51|4222.26|4184.26|8
1605288130000|2020-11-13 17:22:10|4221.82|4183.82|4220.73|4182.73|4221.82|4183.82|4220.72|4182.72|10
1605288140000|2020-11-13 17:22:20|4220.92|4182.92|4220.93|4182.93|4220.98|4182.98|4220.75|4182.75|10
1605288150000|2020-11-13 17:22:30|4220.86|4182.86|4219.76|4181.76|4220.86|4182.86|4219.63|4181.63|8
1605288160000|2020-11-13 17:22:40|4219.79|4181.79|4219.94|4181.94|4219.94|4181.94|4219.42|4181.42|10
1605288170000|2020-11-13 17:22:50|4220.05|4182.05|4221.53|4183.53|4221.53|4183.53|4220.05|4182.05|10
1605288180000|2020-11-13 17:23:00|4221.6|4183.6|4221.72|4183.72|4221.98|4183.98|4221.6|4183.6|10
1605288190000|2020-11-13 17:23:10|4221.56|4183.56|4221.04|4183.04|4221.56|4183.56|4221.04|4183.04|10
1605288200000|2020-11-13 17:23:20|4220.89|4182.89|4220.89|4182.89|4220.95|4182.95|4220.85|4182.85|9
1605288210000|2020-11-13 17:23:30|4220.9|4182.9|4220.95|4182.95|4220.95|4182.95|4220.71|4182.71|10
1605288220000|2020-11-13 17:23:40|4220.94|4182.94|4220.71|4182.71|4220.94|4182.94|4220.7|4182.7|10
1605288230000|2020-11-13 17:23:50|4220.61|4182.61|4220.74|4182.74|4220.96|4182.96|4220.61|4182.61|8
1605288240000|2020-11-13 17:24:00|4220.76|4182.76|4221.54|4183.54|4221.54|4183.54|4220.76|4182.76|9
1605288250000|2020-11-13 17:24:10|4221.56|4183.56|4222.04|4184.04|4222.04|4184.04|4221.56|4183.56|9
1605288260000|2020-11-13 17:24:20|4221.94|4183.94|4222.86|4184.86|4222.86|4184.86|4221.94|4183.94|10
1605288270000|2020-11-13 17:24:30|4222.99|4184.99|4223.64|4185.64|4223.64|4185.64|4222.99|4184.99|10
1605288280000|2020-11-13 17:24:40|4223.63|4185.63|4223.94|4185.94|4224.07|4186.07|4223.61|4185.61|10
1605288290000|2020-11-13 17:24:50|4223.96|4185.96|4223.5|4185.5|4223.96|4185.96|4223.46|4185.46|10
1605288300000|2020-11-13 17:25:00|4223.58|4185.58|4224.48|4186.48|4224.48|4186.48|4223.58|4185.58|10
1605288310000|2020-11-13 17:25:10|4224.61|4186.61|4224.79|4186.79|4224.85|4186.85|4224.61|4186.61|8
1605288320000|2020-11-13 17:25:20|4224.73|4186.73|4225|4187|4225|4187|4224.73|4186.73|9
1605288330000|2020-11-13 17:25:30|4225.1|4187.1|4225.65|4187.65|4225.65|4187.65|4225.06|4187.06|9
1605288340000|2020-11-13 17:25:40|4225.71|4187.71|4226.14|4188.14|4226.14|4188.14|4225.71|4187.71|8
1605288350000|2020-11-13 17:25:50|4226.32|4188.32|4226.41|4188.41|4226.47|4188.47|4226.3|4188.3|10
1605288360000|2020-11-13 17:26:00|4226.46|4188.46|4226.6|4188.6|4226.63|4188.63|4226.46|4188.46|10
1605288370000|2020-11-13 17:26:10|4226.62|4188.62|4227.06|4189.06|4227.06|4189.06|4226.62|4188.62|9
1605288380000|2020-11-13 17:26:20|4227.08|4189.08|4227.24|4189.24|4227.24|4189.24|4227.02|4189.02|10
1605288390000|2020-11-13 17:26:30|4227.38|4189.38|4227.8|4189.8|4227.8|4189.8|4227.37|4189.37|10
1605288400000|2020-11-13 17:26:40|4227.96|4189.96|4228.52|4190.52|4228.52|4190.52|4227.96|4189.96|9
1605288410000|2020-11-13 17:26:50|4228.59|4190.59|4229.89|4191.89|4229.89|4191.89|4228.59|4190.59|10
1605288420000|2020-11-13 17:27:00|4230.22|4192.22|4230.36|4192.36|4230.52|4192.52|4230.22|4192.22|10
1605288430000|2020-11-13 17:27:10|4230.52|4192.52|4230.74|4192.74|4230.74|4192.74|4230.43|4192.43|8
1605288440000|2020-11-13 17:27:20|4230.75|4192.75|4231.44|4193.44|4231.44|4193.44|4230.75|4192.75|10
1605288450000|2020-11-13 17:27:30|4231.49|4193.49|4231.65|4193.65|4231.81|4193.81|4231.49|4193.49|10
1605288460000|2020-11-13 17:27:40|4231.38|4193.38|4231.47|4193.47|4231.47|4193.47|4230.97|4192.97|10
1605288470000|2020-11-13 17:27:50|4231.65|4193.65|4231.42|4193.42|4231.76|4193.76|4231.42|4193.42|9
1605288480000|2020-11-13 17:28:00|4231.53|4193.53|4231.19|4193.19|4231.54|4193.54|4231.07|4193.07|9
1605288490000|2020-11-13 17:28:10|4231.3|4193.3|4231.13|4193.13|4231.36|4193.36|4230.89|4192.89|10
1605288500000|2020-11-13 17:28:20|4231.22|4193.22|4231.69|4193.69|4231.69|4193.69|4231.13|4193.13|10
1605288510000|2020-11-13 17:28:30|4231.78|4193.78|4232.07|4194.07|4232.33|4194.33|4231.78|4193.78|10
1605288520000|2020-11-13 17:28:40|4231.97|4193.97|4231.49|4193.49|4231.97|4193.97|4231.42|4193.42|10
1605288530000|2020-11-13 17:28:50|4231.51|4193.51|4230.69|4192.69|4231.51|4193.51|4230.69|4192.69|10
1605288540000|2020-11-13 17:29:00|4230.44|4192.44|4230.76|4192.76|4231|4193|4230.44|4192.44|10
1605288550000|2020-11-13 17:29:10|4230.77|4192.77|4230.72|4192.72|4231.16|4193.16|4230.66|4192.66|9
1605288560000|2020-11-13 17:29:20|4230.68|4192.68|4230.55|4192.55|4230.68|4192.68|4230.51|4192.51|8
1605288570000|2020-11-13 17:29:30|4230.42|4192.42|4230.38|4192.38|4230.43|4192.43|4230.25|4192.25|9
1605288580000|2020-11-13 17:29:40|4230.28|4192.28|4230.64|4192.64|4230.64|4192.64|4230.18|4192.18|9
1605288590000|2020-11-13 17:29:50|4230.59|4192.59|4230.65|4192.65|4230.78|4192.78|4230.59|4192.59|8
1605288600000|2020-11-13 17:30:00|4230.67|4192.67|4230.6|4192.6|4230.78|4192.78|4230.53|4192.53|9
1605288610000|2020-11-13 17:30:10|4230.62|4192.62|4230.36|4192.36|4230.62|4192.62|4230.36|4192.36|9
1605288620000|2020-11-13 17:30:20|4230.35|4192.35|4231|4193|4231|4193|4230.35|4192.35|10
1605288630000|2020-11-13 17:30:30|4231.01|4193.01|4232.29|4194.29|4232.29|4194.29|4231.01|4193.01|10
1605288640000|2020-11-13 17:30:40|4232.4|4194.4|4232.7|4194.7|4232.7|4194.7|4232.36|4194.36|8
1605288650000|2020-11-13 17:30:50|4232.76|4194.76|4233.34|4195.34|4233.34|4195.34|4232.76|4194.76|9
1605288660000|2020-11-13 17:31:00|4233.5|4195.5|4233.47|4195.47|4233.53|4195.53|4233.25|4195.25|8
1605288670000|2020-11-13 17:31:10|4233.79|4195.79|4234.64|4196.64|4234.64|4196.64|4233.78|4195.78|10
1605288680000|2020-11-13 17:31:20|4234.63|4196.63|4234.88|4196.88|4234.89|4196.89|4234.6|4196.6|10
1605288690000|2020-11-13 17:31:30|4234.91|4196.91|4234.95|4196.95|4234.95|4196.95|4234.87|4196.87|6
1605288700000|2020-11-13 17:31:40|4234.87|4196.87|4234.92|4196.92|4235.08|4197.08|4234.87|4196.87|10
1605288710000|2020-11-13 17:31:50|4234.96|4196.96|4235.18|4197.18|4235.18|4197.18|4234.8|4196.8|9
1605288720000|2020-11-13 17:32:00|4235.16|4197.16|4235.86|4197.86|4235.86|4197.86|4235.02|4197.02|10
1605288730000|2020-11-13 17:32:10|4235.92|4197.92|4236.02|4198.02|4236.03|4198.03|4235.91|4197.91|10
1605288740000|2020-11-13 17:32:20|4236.01|4198.01|4236.47|4198.47|4236.47|4198.47|4236|4198|10
1605288750000|2020-11-13 17:32:30|4236.46|4198.46|4236.55|4198.55|4236.55|4198.55|4236.32|4198.32|8
1605288760000|2020-11-13 17:32:40|4236.61|4198.61|4236.63|4198.63|4236.73|4198.73|4236.58|4198.58|8
1605288770000|2020-11-13 17:32:50|4236.7|4198.7|4237.22|4199.22|4237.25|4199.25|4236.7|4198.7|9
1605288780000|2020-11-13 17:33:00|4237.23|4199.23|4237.62|4199.62|4237.65|4199.65|4237.23|4199.23|9
1605288790000|2020-11-13 17:33:10|4237.64|4199.64|4238.93|4200.93|4239.11|4201.11|4237.64|4199.64|10
1605288800000|2020-11-13 17:33:20|4239.05|4201.05|4239.36|4201.36|4239.45|4201.45|4239.05|4201.05|10
1605288810000|2020-11-13 17:33:30|4239.34|4201.34|4239|4201|4239.38|4201.38|4238.94|4200.94|10
1605288820000|2020-11-13 17:33:40|4238.96|4200.96|4239.46|4201.46|4239.56|4201.56|4238.96|4200.96|9
1605288830000|2020-11-13 17:33:50|4239.66|4201.66|4240.65|4202.65|4240.65|4202.65|4239.58|4201.58|9
1605288840000|2020-11-13 17:34:00|4240.58|4202.58|4240.14|4202.14|4240.67|4202.67|4240.14|4202.14|10
1605288850000|2020-11-13 17:34:10|4240.16|4202.16|4240.47|4202.47|4240.47|4202.47|4240.16|4202.16|9
1605288860000|2020-11-13 17:34:20|4240.53|4202.53|4240.45|4202.45|4240.68|4202.68|4240.45|4202.45|9
1605288870000|2020-11-13 17:34:30|4240.39|4202.39|4240.47|4202.47|4240.47|4202.47|4240.34|4202.34|7
1605288880000|2020-11-13 17:34:40|4240.48|4202.48|4240.5|4202.5|4240.64|4202.64|4240.43|4202.43|9
1605288890000|2020-11-13 17:34:50|4240.46|4202.46|4240.74|4202.74|4240.83|4202.83|4240.42|4202.42|9
1605288900000|2020-11-13 17:35:00|4240.73|4202.73|4240.09|4202.09|4240.73|4202.73|4239.85|4201.85|10
1605288910000|2020-11-13 17:35:10|4239.95|4201.95|4241.69|4203.69|4241.71|4203.71|4239.95|4201.95|10
1605288920000|2020-11-13 17:35:20|4241.91|4203.91|4241.65|4203.65|4242.02|4204.02|4241.45|4203.45|10
1605288930000|2020-11-13 17:35:30|4241.67|4203.67|4242.06|4204.06|4242.1|4204.1|4241.6|4203.6|10
1605288940000|2020-11-13 17:35:40|4242.05|4204.05|4242.2|4204.2|4242.25|4204.25|4242.05|4204.05|10
1605288950000|2020-11-13 17:35:50|4242.16|4204.16|4242|4204|4242.31|4204.31|4241.9|4203.9|10
1605288960000|2020-11-13 17:36:00|4242.51|4204.51|4242.8|4204.8|4242.8|4204.8|4242.5|4204.5|10
1605288970000|2020-11-13 17:36:10|4242.86|4204.86|4244.02|4206.02|4244.02|4206.02|4242.83|4204.83|10
1605288980000|2020-11-13 17:36:20|4244.41|4206.41|4244.24|4206.24|4244.58|4206.58|4244.22|4206.22|10
1605288990000|2020-11-13 17:36:30|4244.22|4206.22|4243.49|4205.49|4244.22|4206.22|4243.49|4205.49|10
1605289000000|2020-11-13 17:36:40|4243.48|4205.48|4242.78|4204.78|4243.48|4205.48|4242.78|4204.78|10
1605289010000|2020-11-13 17:36:50|4242.86|4204.86|4242.3|4204.3|4243.06|4205.06|4242.27|4204.27|9
1605289020000|2020-11-13 17:37:00|4242.21|4204.21|4241.52|4203.52|4242.21|4204.21|4241.52|4203.52|10
1605289030000|2020-11-13 17:37:10|4241.56|4203.56|4241.77|4203.77|4241.77|4203.77|4241.45|4203.45|9
1605289040000|2020-11-13 17:37:20|4241.56|4203.56|4241.91|4203.91|4241.91|4203.91|4241.53|4203.53|10
1605289050000|2020-11-13 17:37:30|4241.95|4203.95|4242.3|4204.3|4242.3|4204.3|4241.95|4203.95|9
1605289060000|2020-11-13 17:37:40|4242.24|4204.24|4243.35|4205.35|4243.35|4205.35|4242.09|4204.09|10
1605289070000|2020-11-13 17:37:50|4243.31|4205.31|4243.87|4205.87|4243.89|4205.89|4243.31|4205.31|10
1605289080000|2020-11-13 17:38:00|4244.04|4206.04|4245.3|4207.3|4245.31|4207.31|4244.04|4206.04|10
1605289090000|2020-11-13 17:38:10|4245.32|4207.32|4246.03|4208.03|4246.03|4208.03|4245.32|4207.32|9
1605289100000|2020-11-13 17:38:20|4246.16|4208.16|4245.74|4207.74|4246.23|4208.23|4245.7|4207.7|10
1605289110000|2020-11-13 17:38:30|4245.68|4207.68|4245.51|4207.51|4245.73|4207.73|4245.51|4207.51|10
1605289120000|2020-11-13 17:38:40|4245.42|4207.42|4245.19|4207.19|4245.55|4207.55|4245.19|4207.19|10
1605289130000|2020-11-13 17:38:50|4244.8|4206.8|4244.1|4206.1|4244.89|4206.89|4244.1|4206.1|9
1605289140000|2020-11-13 17:39:00|4244.08|4206.08|4243.68|4205.68|4244.08|4206.08|4243.64|4205.64|9
1605289150000|2020-11-13 17:39:10|4243.67|4205.67|4243.35|4205.35|4243.67|4205.67|4243.35|4205.35|10
1605289160000|2020-11-13 17:39:20|4243.39|4205.39|4242.7|4204.7|4243.39|4205.39|4242.65|4204.65|7
1605289170000|2020-11-13 17:39:30|4242.72|4204.72|4244.04|4206.04|4244.04|4206.04|4242.72|4204.72|9
1605289180000|2020-11-13 17:39:40|4244.09|4206.09|4244.13|4206.13|4244.14|4206.14|4243.99|4205.99|9
1605289190000|2020-11-13 17:39:50|4244.16|4206.16|4244.37|4206.37|4244.37|4206.37|4244.15|4206.15|9
1605289200000|2020-11-13 17:40:00|4244.35|4206.35|4244.24|4206.24|4244.45|4206.45|4244.24|4206.24|10
1605289210000|2020-11-13 17:40:10|4244.23|4206.23|4243.99|4205.99|4244.25|4206.25|4243.99|4205.99|9
1605289220000|2020-11-13 17:40:20|4243.95|4205.95|4243.85|4205.85|4244.02|4206.02|4243.78|4205.78|9
1605289230000|2020-11-13 17:40:30|4243.76|4205.76|4243.73|4205.73|4243.83|4205.83|4243.73|4205.73|10
1605289240000|2020-11-13 17:40:40|4243.57|4205.57|4243.32|4205.32|4243.71|4205.71|4243.32|4205.32|9
1605289250000|2020-11-13 17:40:50|4243.29|4205.29|4244.39|4206.39|4244.39|4206.39|4243.29|4205.29|10
1605289260000|2020-11-13 17:41:00|4244.49|4206.49|4244.57|4206.57|4244.59|4206.59|4244.38|4206.38|9
1605289270000|2020-11-13 17:41:10|4244.86|4206.86|4246.07|4208.07|4246.07|4208.07|4244.86|4206.86|10
1605289280000|2020-11-13 17:41:20|4246.36|4208.36|4246.98|4208.98|4246.98|4208.98|4246.31|4208.31|10
1605289290000|2020-11-13 17:41:30|4246.97|4208.97|4247.51|4209.51|4247.52|4209.52|4246.97|4208.97|10
1605289300000|2020-11-13 17:41:40|4247.62|4209.62|4247.59|4209.59|4247.97|4209.97|4247.59|4209.59|10
1605289310000|2020-11-13 17:41:50|4247.57|4209.57|4247.71|4209.71|4247.71|4209.71|4247.49|4209.49|10
1605289320000|2020-11-13 17:42:00|4247.72|4209.72|4247.64|4209.64|4247.72|4209.72|4247.52|4209.52|8
1605289330000|2020-11-13 17:42:10|4247.61|4209.61|4247.58|4209.58|4247.62|4209.62|4247.38|4209.38|8
1605289340000|2020-11-13 17:42:20|4247.51|4209.51|4247.46|4209.46|4247.51|4209.51|4247.34|4209.34|9
1605289350000|2020-11-13 17:42:30|4247.43|4209.43|4247.39|4209.39|4247.46|4209.46|4247.34|4209.34|7
1605289360000|2020-11-13 17:42:40|4247.44|4209.44|4247.86|4209.86|4247.86|4209.86|4247.44|4209.44|10
1605289370000|2020-11-13 17:42:50|4247.82|4209.82|4247.58|4209.58|4247.82|4209.82|4247.53|4209.53|8
1605289380000|2020-11-13 17:43:00|4247.55|4209.55|4247.31|4209.31|4247.59|4209.59|4247.31|4209.31|8
1605289390000|2020-11-13 17:43:10|4247.28|4209.28|4247.31|4209.31|4247.31|4209.31|4247.24|4209.24|8
1605289400000|2020-11-13 17:43:20|4247.35|4209.35|4247.34|4209.34|4247.39|4209.39|4247.28|4209.28|9
1605289410000|2020-11-13 17:43:30|4247.3|4209.3|4247.2|4209.2|4247.3|4209.3|4247.17|4209.17|10
1605289420000|2020-11-13 17:43:40|4247.18|4209.18|4246.86|4208.86|4247.19|4209.19|4246.82|4208.82|10
1605289430000|2020-11-13 17:43:50|4246.89|4208.89|4246.53|4208.53|4246.89|4208.89|4246.45|4208.45|10
1605289440000|2020-11-13 17:44:00|4246.58|4208.58|4246.41|4208.41|4246.63|4208.63|4246.41|4208.41|9
1605289450000|2020-11-13 17:44:10|4246.25|4208.25|4245.89|4207.89|4246.32|4208.32|4245.84|4207.84|8
1605289460000|2020-11-13 17:44:20|4245.67|4207.67|4244.89|4206.89|4245.67|4207.67|4244.89|4206.89|10
1605289470000|2020-11-13 17:44:30|4244.94|4206.94|4245.75|4207.75|4245.75|4207.75|4244.94|4206.94|9
1605289480000|2020-11-13 17:44:40|4245.79|4207.79|4246.45|4208.45|4246.45|4208.45|4245.79|4207.79|9
1605289490000|2020-11-13 17:44:50|4246.64|4208.64|4246.93|4208.93|4247.03|4209.03|4246.64|4208.64|9
1605289500000|2020-11-13 17:45:00|4246.74|4208.74|4247.14|4209.14|4247.14|4209.14|4246.74|4208.74|9
1605289510000|2020-11-13 17:45:10|4247.37|4209.37|4248.23|4210.23|4248.23|4210.23|4247.37|4209.37|10
1605289520000|2020-11-13 17:45:20|4248.83|4210.83|4249.22|4211.22|4249.26|4211.26|4248.82|4210.82|10
1605289530000|2020-11-13 17:45:30|4249.32|4211.32|4248.87|4210.87|4249.79|4211.79|4248.87|4210.87|9
1605289540000|2020-11-13 17:45:40|4248.99|4210.99|4249.02|4211.02|4249.09|4211.09|4248.98|4210.98|10
1605289550000|2020-11-13 17:45:50|4249.08|4211.08|4249.15|4211.15|4249.22|4211.22|4249.07|4211.07|10
1605289560000|2020-11-13 17:46:00|4249.1|4211.1|4249.06|4211.06|4249.1|4211.1|4249.02|4211.02|9
1605289570000|2020-11-13 17:46:10|4249|4211|4249.58|4211.58|4249.61|4211.61|4249|4211|8
1605289580000|2020-11-13 17:46:20|4249.64|4211.64|4249.8|4211.8|4249.83|4211.83|4249.64|4211.64|8
1605289590000|2020-11-13 17:46:30|4249.63|4211.63|4249.51|4211.51|4249.64|4211.64|4249.49|4211.49|9
1605289600000|2020-11-13 17:46:40|4249.41|4211.41|4249.18|4211.18|4249.41|4211.41|4249.17|4211.17|9
1605289610000|2020-11-13 17:46:50|4249.06|4211.06|4248.48|4210.48|4249.06|4211.06|4248.48|4210.48|10
1605289620000|2020-11-13 17:47:00|4248.36|4210.36|4248.38|4210.38|4248.43|4210.43|4248.15|4210.15|10
1605289630000|2020-11-13 17:47:10|4248.45|4210.45|4248.26|4210.26|4248.45|4210.45|4248.2|4210.2|8
1605289640000|2020-11-13 17:47:20|4248.25|4210.25|4248.26|4210.26|4248.33|4210.33|4248.16|4210.16|10
1605289650000|2020-11-13 17:47:30|4248.28|4210.28|4248.07|4210.07|4248.28|4210.28|4247.89|4209.89|10
1605289660000|2020-11-13 17:47:40|4248.19|4210.19|4248.55|4210.55|4248.55|4210.55|4248.15|4210.15|9
1605289670000|2020-11-13 17:47:50|4248.61|4210.61|4248.77|4210.77|4248.77|4210.77|4248.48|4210.48|9
1605289680000|2020-11-13 17:48:00|4248.63|4210.63|4248.39|4210.39|4248.63|4210.63|4248.35|4210.35|9
1605289690000|2020-11-13 17:48:10|4248.34|4210.34|4248.43|4210.43|4248.51|4210.51|4248.28|4210.28|7
1605289700000|2020-11-13 17:48:20|4248.44|4210.44|4248.1|4210.1|4248.44|4210.44|4248.1|4210.1|10
1605289710000|2020-11-13 17:48:30|4248.11|4210.11|4248.18|4210.18|4248.25|4210.25|4248.04|4210.04|10
1605289720000|2020-11-13 17:48:40|4248.21|4210.21|4248.24|4210.24|4248.29|4210.29|4248.21|4210.21|9
1605289730000|2020-11-13 17:48:50|4248.23|4210.23|4247.99|4209.99|4248.24|4210.24|4247.99|4209.99|8
1605289740000|2020-11-13 17:49:00|4248|4210|4247.79|4209.79|4248|4210|4247.79|4209.79|9
1605289750000|2020-11-13 17:49:10|4247.86|4209.86|4248.59|4210.59|4248.59|4210.59|4247.67|4209.67|10
1605289760000|2020-11-13 17:49:20|4248.7|4210.7|4248.58|4210.58|4248.7|4210.7|4248.42|4210.42|10
1605289770000|2020-11-13 17:49:30|4248.54|4210.54|4248.56|4210.56|4248.7|4210.7|4248.54|4210.54|10
1605289780000|2020-11-13 17:49:40|4248.6|4210.6|4248.83|4210.83|4249.01|4211.01|4248.49|4210.49|9
1605289790000|2020-11-13 17:49:50|4248.66|4210.66|4248.55|4210.55|4248.66|4210.66|4248.51|4210.51|8
1605289800000|2020-11-13 17:50:00|4248.44|4210.44|4248.66|4210.66|4248.66|4210.66|4248.44|4210.44|10
1605289810000|2020-11-13 17:50:10|4248.62|4210.62|4249.32|4211.32|4249.32|4211.32|4248.62|4210.62|9
1605289820000|2020-11-13 17:50:20|4249.37|4211.37|4249.58|4211.58|4249.58|4211.58|4249.37|4211.37|8
1605289830000|2020-11-13 17:50:30|4249.54|4211.54|4249.61|4211.61|4249.68|4211.68|4249.54|4211.54|8
1605289840000|2020-11-13 17:50:40|4249.62|4211.62|4249.64|4211.64|4249.64|4211.64|4249.32|4211.32|9
1605289850000|2020-11-13 17:50:50|4249.66|4211.66|4249.6|4211.6|4249.94|4211.94|4249.6|4211.6|10
1605289860000|2020-11-13 17:51:00|4249.66|4211.66|4249.33|4211.33|4249.72|4211.72|4249.33|4211.33|7
1605289870000|2020-11-13 17:51:10|4249.22|4211.22|4249.33|4211.33|4249.47|4211.47|4249.22|4211.22|7
1605289880000|2020-11-13 17:51:20|4249.32|4211.32|4249.45|4211.45|4249.45|4211.45|4249.3|4211.3|9
1605289890000|2020-11-13 17:51:30|4249.48|4211.48|4249.83|4211.83|4250.01|4212.01|4249.48|4211.48|10
1605289900000|2020-11-13 17:51:40|4249.78|4211.78|4249.8|4211.8|4249.91|4211.91|4249.59|4211.59|10
1605289910000|2020-11-13 17:51:50|4249.85|4211.85|4249.45|4211.45|4249.98|4211.98|4249.45|4211.45|10
1605289920000|2020-11-13 17:52:00|4249.29|4211.29|4249.1|4211.1|4249.29|4211.29|4248.99|4210.99|10
1605289930000|2020-11-13 17:52:10|4249.02|4211.02|4248.21|4210.21|4249.02|4211.02|4248.21|4210.21|9
1605289940000|2020-11-13 17:52:20|4248.13|4210.13|4247.7|4209.7|4248.13|4210.13|4247.62|4209.62|8
1605289950000|2020-11-13 17:52:30|4247.67|4209.67|4247.5|4209.5|4247.67|4209.67|4247.38|4209.38|10
1605289960000|2020-11-13 17:52:40|4247.63|4209.63|4247.67|4209.67|4247.78|4209.78|4247.62|4209.62|9
1605289970000|2020-11-13 17:52:50|4247.79|4209.79|4247.59|4209.59|4247.79|4209.79|4247.53|4209.53|10
1605289980000|2020-11-13 17:53:00|4247.67|4209.67|4247.43|4209.43|4247.67|4209.67|4247.28|4209.28|10
1605289990000|2020-11-13 17:53:10|4247.46|4209.46|4247.51|4209.51|4247.54|4209.54|4247.42|4209.42|9
1605290000000|2020-11-13 17:53:20|4247.62|4209.62|4246.86|4208.86|4247.62|4209.62|4246.86|4208.86|9
1605290010000|2020-11-13 17:53:30|4246.88|4208.88|4247.21|4209.21|4247.21|4209.21|4246.76|4208.76|10
1605290020000|2020-11-13 17:53:40|4247.13|4209.13|4246.34|4208.34|4247.13|4209.13|4246.34|4208.34|10
1605290030000|2020-11-13 17:53:50|4246.33|4208.33|4246.84|4208.84|4246.84|4208.84|4246.33|4208.33|10
1605290040000|2020-11-13 17:54:00|4246.83|4208.83|4247.42|4209.42|4247.46|4209.46|4246.83|4208.83|10
1605290050000|2020-11-13 17:54:10|4247.36|4209.36|4247.97|4209.97|4248.1|4210.1|4247.36|4209.36|9
1605290060000|2020-11-13 17:54:20|4247.76|4209.76|4247.95|4209.95|4248.07|4210.07|4247.76|4209.76|10
1605290070000|2020-11-13 17:54:30|4248.12|4210.12|4248.16|4210.16|4248.19|4210.19|4247.74|4209.74|10
1605290080000|2020-11-13 17:54:40|4248|4210|4247.63|4209.63|4248|4210|4247.58|4209.58|10
1605290090000|2020-11-13 17:54:50|4247.8|4209.8|4247.98|4209.98|4247.98|4209.98|4247.8|4209.8|10
1605290100000|2020-11-13 17:55:00|4248.09|4210.09|4247.98|4209.98|4248.16|4210.16|4247.89|4209.89|10
1605290110000|2020-11-13 17:55:10|4247.89|4209.89|4248.12|4210.12|4248.12|4210.12|4247.86|4209.86|7
1605290120000|2020-11-13 17:55:20|4248.07|4210.07|4247.78|4209.78|4248.11|4210.11|4247.78|4209.78|8
1605290130000|2020-11-13 17:55:30|4247.76|4209.76|4247.79|4209.79|4247.86|4209.86|4247.56|4209.56|9
1605290140000|2020-11-13 17:55:40|4247.87|4209.87|4248.7|4210.7|4248.7|4210.7|4247.87|4209.87|10
1605290150000|2020-11-13 17:55:50|4248.83|4210.83|4248.99|4210.99|4249.01|4211.01|4248.83|4210.83|9
1605290160000|2020-11-13 17:56:00|4248.95|4210.95|4249.17|4211.17|4249.23|4211.23|4248.87|4210.87|10
1605290170000|2020-11-13 17:56:10|4249.18|4211.18|4249.7|4211.7|4249.8|4211.8|4248.96|4210.96|10
1605290180000|2020-11-13 17:56:20|4249.88|4211.88|4249.86|4211.86|4249.88|4211.88|4249.79|4211.79|10
1605290190000|2020-11-13 17:56:30|4249.79|4211.79|4249.97|4211.97|4250|4212|4249.79|4211.79|10
1605290200000|2020-11-13 17:56:40|4250.09|4212.09|4250.1|4212.1|4250.1|4212.1|4249.92|4211.92|10
1605290210000|2020-11-13 17:56:50|4250.11|4212.11|4250.06|4212.06|4250.18|4212.18|4249.87|4211.87|9
1605290220000|2020-11-13 17:57:00|4250.07|4212.07|4249.89|4211.89|4250.07|4212.07|4249.85|4211.85|9
1605290230000|2020-11-13 17:57:10|4249.84|4211.84|4249.8|4211.8|4249.91|4211.91|4249.8|4211.8|9
1605290240000|2020-11-13 17:57:20|4249.82|4211.82|4249.99|4211.99|4250.01|4212.01|4249.73|4211.73|9
1605290250000|2020-11-13 17:57:30|4250.07|4212.07|4250.19|4212.19|4250.21|4212.21|4250.02|4212.02|8
1605290260000|2020-11-13 17:57:40|4250.31|4212.31|4250.28|4212.28|4250.41|4212.41|4250.28|4212.28|8
1605290270000|2020-11-13 17:57:50|4250.27|4212.27|4250.68|4212.68|4250.77|4212.77|4250.27|4212.27|9
1605290280000|2020-11-13 17:58:00|4250.75|4212.75|4250.22|4212.22|4250.76|4212.76|4250.22|4212.22|10
1605290290000|2020-11-13 17:58:10|4250.25|4212.25|4249.98|4211.98|4250.25|4212.25|4249.98|4211.98|9
1605290300000|2020-11-13 17:58:20|4250.01|4212.01|4249.93|4211.93|4250.05|4212.05|4249.88|4211.88|10
1605290310000|2020-11-13 17:58:30|4249.92|4211.92|4249.48|4211.48|4249.92|4211.92|4249.44|4211.44|10
1605290320000|2020-11-13 17:58:40|4249.47|4211.47|4250.02|4212.02|4250.04|4212.04|4249.46|4211.46|9
1605290330000|2020-11-13 17:58:50|4250.01|4212.01|4250.32|4212.32|4250.32|4212.32|4250.01|4212.01|10
1605290340000|2020-11-13 17:59:00|4250.21|4212.21|4249.62|4211.62|4250.21|4212.21|4249.62|4211.62|9
1605290350000|2020-11-13 17:59:10|4249.74|4211.74|4249.64|4211.64|4249.74|4211.74|4249.63|4211.63|8
1605290360000|2020-11-13 17:59:20|4249.63|4211.63|4249.3|4211.3|4249.63|4211.63|4249.23|4211.23|9
1605290370000|2020-11-13 17:59:30|4249.27|4211.27|4249.17|4211.17|4249.27|4211.27|4248.96|4210.96|9
1605290380000|2020-11-13 17:59:40|4249.18|4211.18|4249.5|4211.5|4249.5|4211.5|4249.16|4211.16|10
1605290390000|2020-11-13 17:59:50|4249.57|4211.57|4249.49|4211.49|4249.63|4211.63|4249.36|4211.36|10
1605290400000|2020-11-13 18:00:00|4249.48|4211.48|4249.31|4211.31|4249.57|4211.57|4249.31|4211.31|9
1605290410000|2020-11-13 18:00:10|4249.38|4211.38|4249.93|4211.93|4249.93|4211.93|4249.33|4211.33|9
1605290420000|2020-11-13 18:00:20|4250.1|4212.1|4250.58|4212.58|4250.58|4212.58|4250.1|4212.1|8
1605290430000|2020-11-13 18:00:30|4250.52|4212.52|4250.77|4212.77|4250.77|4212.77|4250.52|4212.52|10
1605290440000|2020-11-13 18:00:40|4250.7|4212.7|4250.64|4212.64|4250.7|4212.7|4250.43|4212.43|10
1605290450000|2020-11-13 18:00:50|4250.67|4212.67|4251.06|4213.06|4251.06|4213.06|4250.67|4212.67|10
1605290460000|2020-11-13 18:01:00|4251.17|4213.17|4251.37|4213.37|4251.47|4213.47|4251.17|4213.17|10
1605290470000|2020-11-13 18:01:10|4251.33|4213.33|4251.46|4213.46|4251.5|4213.5|4251.33|4213.33|10
1605290480000|2020-11-13 18:01:20|4251.48|4213.48|4251.26|4213.26|4251.56|4213.56|4251.26|4213.26|7
1605290490000|2020-11-13 18:01:30|4251.33|4213.33|4251.51|4213.51|4251.51|4213.51|4251.31|4213.31|10
1605290500000|2020-11-13 18:01:40|4251.63|4213.63|4251.22|4213.22|4251.63|4213.63|4251.2|4213.2|9
1605290510000|2020-11-13 18:01:50|4251.18|4213.18|4250.8|4212.8|4251.18|4213.18|4250.68|4212.68|9
1605290520000|2020-11-13 18:02:00|4250.67|4212.67|4250.04|4212.04|4250.67|4212.67|4250.04|4212.04|9
1605290530000|2020-11-13 18:02:10|4249.88|4211.88|4249.15|4211.15|4249.88|4211.88|4249.15|4211.15|10
1605290540000|2020-11-13 18:02:20|4249.09|4211.09|4248.83|4210.83|4249.12|4211.12|4248.78|4210.78|10
1605290550000|2020-11-13 18:02:30|4248.91|4210.91|4249.08|4211.08|4249.08|4211.08|4248.57|4210.57|9
1605290560000|2020-11-13 18:02:40|4249.05|4211.05|4248.98|4210.98|4249.07|4211.07|4248.92|4210.92|9
1605290570000|2020-11-13 18:02:50|4249|4211|4249.27|4211.27|4249.31|4211.31|4249|4211|10
1605290580000|2020-11-13 18:03:00|4249.3|4211.3|4249.13|4211.13|4249.3|4211.3|4249.02|4211.02|8
1605290590000|2020-11-13 18:03:10|4249|4211|4249.25|4211.25|4249.25|4211.25|4248.97|4210.97|10
1605290600000|2020-11-13 18:03:20|4249.18|4211.18|4249.04|4211.04|4249.18|4211.18|4249.02|4211.02|10
1605290610000|2020-11-13 18:03:30|4248.94|4210.94|4248.75|4210.75|4248.94|4210.94|4248.75|4210.75|9
1605290620000|2020-11-13 18:03:40|4248.77|4210.77|4248.4|4210.4|4248.77|4210.77|4248.4|4210.4|9
1605290630000|2020-11-13 18:03:50|4248.42|4210.42|4248.07|4210.07|4248.48|4210.48|4248.03|4210.03|9
1605290640000|2020-11-13 18:04:00|4248.12|4210.12|4247.96|4209.96|4248.12|4210.12|4247.96|4209.96|7
1605290650000|2020-11-13 18:04:10|4247.94|4209.94|4247.78|4209.78|4247.94|4209.94|4247.78|4209.78|9
1605290660000|2020-11-13 18:04:20|4247.79|4209.79|4247.49|4209.49|4247.79|4209.79|4247.42|4209.42|8
1605290670000|2020-11-13 18:04:30|4247.61|4209.61|4247.63|4209.63|4247.78|4209.78|4247.61|4209.61|9
1605290680000|2020-11-13 18:04:40|4247.67|4209.67|4247.56|4209.56|4247.76|4209.76|4247.56|4209.56|10
1605290690000|2020-11-13 18:04:50|4247.53|4209.53|4248.46|4210.46|4248.46|4210.46|4247.53|4209.53|10
1605290700000|2020-11-13 18:05:00|4248.58|4210.58|4249.06|4211.06|4249.06|4211.06|4248.58|4210.58|9
1605290710000|2020-11-13 18:05:10|4249.15|4211.15|4248.74|4210.74|4249.15|4211.15|4248.64|4210.64|9
1605290720000|2020-11-13 18:05:20|4248.73|4210.73|4248.4|4210.4|4248.73|4210.73|4248.39|4210.39|10
1605290730000|2020-11-13 18:05:30|4248.32|4210.32|4248.34|4210.34|4248.36|4210.36|4248.22|4210.22|9
1605290740000|2020-11-13 18:05:40|4248.23|4210.23|4248.15|4210.15|4248.28|4210.28|4248.09|4210.09|10
1605290750000|2020-11-13 18:05:50|4248.24|4210.24|4248|4210|4248.24|4210.24|4247.77|4209.77|10
1605290760000|2020-11-13 18:06:00|4248.03|4210.03|4249.57|4211.57|4249.57|4211.57|4248.02|4210.02|10
1605290770000|2020-11-13 18:06:10|4249.59|4211.59|4250.51|4212.51|4250.51|4212.51|4249.59|4211.59|9
1605290780000|2020-11-13 18:06:20|4250.42|4212.42|4252.33|4214.33|4252.33|4214.33|4250.36|4212.36|10
1605290790000|2020-11-13 18:06:30|4252.57|4214.57|4252.98|4214.98|4252.98|4214.98|4252.53|4214.53|9
1605290800000|2020-11-13 18:06:40|4253.14|4215.14|4253.57|4215.57|4253.64|4215.64|4253.14|4215.14|9
1605290810000|2020-11-13 18:06:50|4253.26|4215.26|4253.95|4215.95|4253.95|4215.95|4253.26|4215.26|10
1605290820000|2020-11-13 18:07:00|4253.91|4215.91|4255.3|4217.3|4255.3|4217.3|4253.91|4215.91|9
1605290830000|2020-11-13 18:07:10|4255.12|4217.12|4254.6|4216.6|4255.12|4217.12|4254.59|4216.59|10
1605290840000|2020-11-13 18:07:20|4254.47|4216.47|4254.39|4216.39|4254.54|4216.54|4254.29|4216.29|9
1605290850000|2020-11-13 18:07:30|4254.43|4216.43|4254.62|4216.62|4254.62|4216.62|4254.34|4216.34|9
1605290860000|2020-11-13 18:07:40|4254.74|4216.74|4254.77|4216.77|4254.83|4216.83|4254.65|4216.65|9
1605290870000|2020-11-13 18:07:50|4254.92|4216.92|4255.31|4217.31|4255.31|4217.31|4254.92|4216.92|9
1605290880000|2020-11-13 18:08:00|4255.2|4217.2|4254.48|4216.48|4255.2|4217.2|4254.48|4216.48|9
1605290890000|2020-11-13 18:08:10|4254.43|4216.43|4254.51|4216.51|4254.62|4216.62|4254.36|4216.36|10
1605290900000|2020-11-13 18:08:20|4254.47|4216.47|4254.54|4216.54|4254.63|4216.63|4254.46|4216.46|9
1605290910000|2020-11-13 18:08:30|4254.39|4216.39|4254.67|4216.67|4254.67|4216.67|4254.37|4216.37|9
1605290920000|2020-11-13 18:08:40|4254.65|4216.65|4255.38|4217.38|4255.38|4217.38|4254.57|4216.57|10
1605290930000|2020-11-13 18:08:50|4255.4|4217.4|4255.29|4217.29|4255.54|4217.54|4255.23|4217.23|9
1605290940000|2020-11-13 18:09:00|4255.22|4217.22|4254.83|4216.83|4255.22|4217.22|4254.75|4216.75|10
1605290950000|2020-11-13 18:09:10|4254.93|4216.93|4255.37|4217.37|4255.37|4217.37|4254.83|4216.83|10
1605290960000|2020-11-13 18:09:20|4255.44|4217.44|4255.29|4217.29|4255.51|4217.51|4255.24|4217.24|10
1605290970000|2020-11-13 18:09:30|4255.28|4217.28|4255.57|4217.57|4255.59|4217.59|4255.24|4217.24|9
1605290980000|2020-11-13 18:09:40|4255.54|4217.54|4255.37|4217.37|4255.58|4217.58|4255.25|4217.25|9
1605290990000|2020-11-13 18:09:50|4255.42|4217.42|4255.49|4217.49|4255.57|4217.57|4255.4|4217.4|10
1605291000000|2020-11-13 18:10:00|4255.5|4217.5|4254.66|4216.66|4255.5|4217.5|4254.66|4216.66|8
1605291010000|2020-11-13 18:10:10|4254.67|4216.67|4253.81|4215.81|4254.67|4216.67|4253.81|4215.81|10
1605291020000|2020-11-13 18:10:20|4253.78|4215.78|4253.36|4215.36|4253.79|4215.79|4253.34|4215.34|10
1605291030000|2020-11-13 18:10:30|4253.53|4215.53|4254.3|4216.3|4254.3|4216.3|4253.53|4215.53|9
1605291040000|2020-11-13 18:10:40|4254.52|4216.52|4255.52|4217.52|4255.52|4217.52|4254.52|4216.52|10
1605291050000|2020-11-13 18:10:50|4255.68|4217.68|4255.29|4217.29|4255.68|4217.68|4255.29|4217.29|10
1605291060000|2020-11-13 18:11:00|4255.2|4217.2|4254.43|4216.43|4255.21|4217.21|4254.43|4216.43|10
1605291070000|2020-11-13 18:11:10|4254.42|4216.42|4253.95|4215.95|4254.42|4216.42|4253.9|4215.9|10
1605291080000|2020-11-13 18:11:20|4254.08|4216.08|4253.99|4215.99|4254.21|4216.21|4253.99|4215.99|10
1605291090000|2020-11-13 18:11:30|4254.01|4216.01|4253.78|4215.78|4254.03|4216.03|4253.77|4215.77|8
1605291100000|2020-11-13 18:11:40|4253.72|4215.72|4253.29|4215.29|4253.72|4215.72|4253.29|4215.29|10
1605291110000|2020-11-13 18:11:50|4253.21|4215.21|4253.01|4215.01|4253.21|4215.21|4252.99|4214.99|10
1605291120000|2020-11-13 18:12:00|4252.97|4214.97|4252.76|4214.76|4252.97|4214.97|4252.72|4214.72|9
1605291130000|2020-11-13 18:12:10|4252.55|4214.55|4251.89|4213.89|4252.55|4214.55|4251.89|4213.89|10
1605291140000|2020-11-13 18:12:20|4251.85|4213.85|4251.74|4213.74|4251.93|4213.93|4251.7|4213.7|9
1605291150000|2020-11-13 18:12:30|4251.73|4213.73|4251.48|4213.48|4251.73|4213.73|4251.44|4213.44|8
1605291160000|2020-11-13 18:12:40|4251.56|4213.56|4251.29|4213.29|4251.57|4213.57|4251.29|4213.29|8
1605291170000|2020-11-13 18:12:50|4251.33|4213.33|4251.36|4213.36|4251.45|4213.45|4251.29|4213.29|9
1605291180000|2020-11-13 18:13:00|4251.18|4213.18|4252.62|4214.62|4252.62|4214.62|4251.17|4213.17|10
1605291190000|2020-11-13 18:13:10|4252.68|4214.68|4253.17|4215.17|4253.17|4215.17|4252.68|4214.68|10
1605291200000|2020-11-13 18:13:20|4253.22|4215.22|4253.66|4215.66|4253.66|4215.66|4253.22|4215.22|8
1605291210000|2020-11-13 18:13:30|4253.67|4215.67|4253.7|4215.7|4253.78|4215.78|4253.67|4215.67|8
1605291220000|2020-11-13 18:13:40|4253.89|4215.89|4253.54|4215.54|4253.9|4215.9|4253.47|4215.47|10
1605291230000|2020-11-13 18:13:50|4253.42|4215.42|4253.2|4215.2|4253.42|4215.42|4253.12|4215.12|10
1605291240000|2020-11-13 18:14:00|4253.17|4215.17|4253.24|4215.24|4253.57|4215.57|4253.17|4215.17|9
1605291250000|2020-11-13 18:14:10|4253.25|4215.25|4253.22|4215.22|4253.4|4215.4|4253.22|4215.22|9
1605291260000|2020-11-13 18:14:20|4253.42|4215.42|4253.51|4215.51|4253.59|4215.59|4253.38|4215.38|9
1605291270000|2020-11-13 18:14:30|4253.6|4215.6|4253.69|4215.69|4253.94|4215.94|4253.6|4215.6|9
1605291280000|2020-11-13 18:14:40|4253.7|4215.7|4253.83|4215.83|4253.89|4215.89|4253.7|4215.7|9
1605291290000|2020-11-13 18:14:50|4253.89|4215.89|4254.1|4216.1|4254.19|4216.19|4253.89|4215.89|10
1605291300000|2020-11-13 18:15:00|4254.04|4216.04|4253.92|4215.92|4254.05|4216.05|4253.84|4215.84|9
1605291310000|2020-11-13 18:15:10|4254.08|4216.08|4254.61|4216.61|4254.67|4216.67|4254.01|4216.01|10
1605291320000|2020-11-13 18:15:20|4254.59|4216.59|4254.76|4216.76|4254.76|4216.76|4254.51|4216.51|9
1605291330000|2020-11-13 18:15:30|4254.63|4216.63|4254.88|4216.88|4254.89|4216.89|4254.57|4216.57|10
1605291340000|2020-11-13 18:15:40|4254.87|4216.87|4254.75|4216.75|4254.87|4216.87|4254.68|4216.68|10
1605291350000|2020-11-13 18:15:50|4254.61|4216.61|4253.9|4215.9|4254.61|4216.61|4253.9|4215.9|10
1605291360000|2020-11-13 18:16:00|4253.85|4215.85|4253.63|4215.63|4253.95|4215.95|4253.63|4215.63|9
1605291370000|2020-11-13 18:16:10|4253.58|4215.58|4253.75|4215.75|4253.75|4215.75|4253.58|4215.58|8
1605291380000|2020-11-13 18:16:20|4253.77|4215.77|4253.15|4215.15|4253.79|4215.79|4253.15|4215.15|10
1605291390000|2020-11-13 18:16:30|4253.17|4215.17|4253.43|4215.43|4253.43|4215.43|4253.16|4215.16|10
1605291400000|2020-11-13 18:16:40|4253.73|4215.73|4254.36|4216.36|4254.37|4216.37|4253.73|4215.73|10
1605291410000|2020-11-13 18:16:50|4254.42|4216.42|4254.91|4216.91|4254.91|4216.91|4254.42|4216.42|10
1605291420000|2020-11-13 18:17:00|4255.01|4217.01|4254.54|4216.54|4255.12|4217.12|4254.54|4216.54|9
1605291430000|2020-11-13 18:17:10|4254.56|4216.56|4254.31|4216.31|4254.7|4216.7|4254.31|4216.31|9
1605291440000|2020-11-13 18:17:20|4254.18|4216.18|4254.27|4216.27|4254.43|4216.43|4254.08|4216.08|9
1605291450000|2020-11-13 18:17:30|4254.15|4216.15|4254.45|4216.45|4254.45|4216.45|4254.15|4216.15|9
1605291460000|2020-11-13 18:17:40|4254.49|4216.49|4254.71|4216.71|4254.79|4216.79|4254.49|4216.49|9
1605291470000|2020-11-13 18:17:50|4254.87|4216.87|4254.81|4216.81|4254.94|4216.94|4254.73|4216.73|10
1605291480000|2020-11-13 18:18:00|4254.83|4216.83|4255.06|4217.06|4255.13|4217.13|4254.83|4216.83|10
1605291490000|2020-11-13 18:18:10|4255.1|4217.1|4255.03|4217.03|4255.17|4217.17|4255.03|4217.03|7
1605291500000|2020-11-13 18:18:20|4255.04|4217.04|4255.36|4217.36|4255.36|4217.36|4255.04|4217.04|9
1605291510000|2020-11-13 18:18:30|4255.37|4217.37|4256.21|4218.21|4256.21|4218.21|4255.37|4217.37|9
1605291520000|2020-11-13 18:18:40|4256.24|4218.24|4256.23|4218.23|4256.33|4218.33|4256.16|4218.16|8
1605291530000|2020-11-13 18:18:50|4256.17|4218.17|4256.66|4218.66|4256.66|4218.66|4256.17|4218.17|9
1605291540000|2020-11-13 18:19:00|4256.68|4218.68|4256.29|4218.29|4256.69|4218.69|4256.29|4218.29|9
1605291550000|2020-11-13 18:19:10|4256.21|4218.21|4255.91|4217.91|4256.21|4218.21|4255.87|4217.87|10
1605291560000|2020-11-13 18:19:20|4255.82|4217.82|4255.97|4217.97|4255.98|4217.98|4255.77|4217.77|9
1605291570000|2020-11-13 18:19:30|4255.95|4217.95|4255.89|4217.89|4255.95|4217.95|4255.85|4217.85|9
1605291580000|2020-11-13 18:19:40|4255.9|4217.9|4255.92|4217.92|4256.02|4218.02|4255.9|4217.9|7
1605291590000|2020-11-13 18:19:50|4255.97|4217.97|4256.24|4218.24|4256.24|4218.24|4255.97|4217.97|6
1605291600000|2020-11-13 18:20:00|4256.26|4218.26|4256.18|4218.18|4256.38|4218.38|4256.18|4218.18|10
1605291610000|2020-11-13 18:20:10|4256.23|4218.23|4256.5|4218.5|4256.51|4218.51|4256.23|4218.23|9
1605291620000|2020-11-13 18:20:20|4256.53|4218.53|4256.83|4218.83|4256.83|4218.83|4256.53|4218.53|6
1605291630000|2020-11-13 18:20:30|4256.82|4218.82|4257.05|4219.05|4257.11|4219.11|4256.82|4218.82|10
1605291640000|2020-11-13 18:20:40|4257|4219|4257.35|4219.35|4257.36|4219.36|4256.97|4218.97|10
1605291650000|2020-11-13 18:20:50|4257.29|4219.29|4257.33|4219.33|4257.4|4219.4|4257.22|4219.22|10
1605291660000|2020-11-13 18:21:00|4257.38|4219.38|4257.39|4219.39|4257.49|4219.49|4257.33|4219.33|8
1605291670000|2020-11-13 18:21:10|4257.22|4219.22|4257.38|4219.38|4257.43|4219.43|4257.22|4219.22|10
1605291680000|2020-11-13 18:21:20|4257.4|4219.4|4257.34|4219.34|4257.43|4219.43|4257.15|4219.15|9
1605291690000|2020-11-13 18:21:30|4257.35|4219.35|4257.51|4219.51|4257.59|4219.59|4257.3|4219.3|9
1605291700000|2020-11-13 18:21:40|4257.58|4219.58|4257.58|4219.58|4257.69|4219.69|4257.52|4219.52|8
1605291710000|2020-11-13 18:21:50|4257.4|4219.4|4256.76|4218.76|4257.4|4219.4|4256.76|4218.76|8
1605291720000|2020-11-13 18:22:00|4256.74|4218.74|4256.22|4218.22|4256.74|4218.74|4256.22|4218.22|10
1605291730000|2020-11-13 18:22:10|4256.31|4218.31|4256.01|4218.01|4256.31|4218.31|4256|4218|10
1605291740000|2020-11-13 18:22:20|4255.98|4217.98|4255.85|4217.85|4255.98|4217.98|4255.84|4217.84|9
1605291750000|2020-11-13 18:22:30|4255.82|4217.82|4255.61|4217.61|4255.87|4217.87|4255.54|4217.54|10
1605291760000|2020-11-13 18:22:40|4255.66|4217.66|4255.66|4217.66|4255.66|4217.66|4255.6|4217.6|9
1605291770000|2020-11-13 18:22:50|4255.68|4217.68|4255.84|4217.84|4255.84|4217.84|4255.57|4217.57|10
1605291780000|2020-11-13 18:23:00|4255.88|4217.88|4255.87|4217.87|4255.88|4217.88|4255.79|4217.79|9
1605291790000|2020-11-13 18:23:10|4255.81|4217.81|4255.94|4217.94|4255.97|4217.97|4255.66|4217.66|9
1605291800000|2020-11-13 18:23:20|4255.7|4217.7|4255.78|4217.78|4255.78|4217.78|4255.64|4217.64|10
1605291810000|2020-11-13 18:23:30|4256.02|4218.02|4256.38|4218.38|4256.42|4218.42|4256.02|4218.02|9
1605291820000|2020-11-13 18:23:40|4256.36|4218.36|4256.36|4218.36|4256.55|4218.55|4256.36|4218.36|8
1605291830000|2020-11-13 18:23:50|4256.34|4218.34|4256.18|4218.18|4256.51|4218.51|4256.18|4218.18|9
1605291840000|2020-11-13 18:24:00|4255.91|4217.91|4255.91|4217.91|4256.07|4218.07|4255.75|4217.75|10
1605291850000|2020-11-13 18:24:10|4255.93|4217.93|4256.16|4218.16|4256.16|4218.16|4255.93|4217.93|10
1605291860000|2020-11-13 18:24:20|4256.14|4218.14|4256.37|4218.37|4256.37|4218.37|4256.13|4218.13|10
1605291870000|2020-11-13 18:24:30|4256.45|4218.45|4256.2|4218.2|4256.45|4218.45|4256.13|4218.13|8
1605291880000|2020-11-13 18:24:40|4256.17|4218.17|4256.14|4218.14|4256.17|4218.17|4256.08|4218.08|8
1605291890000|2020-11-13 18:24:50|4256.17|4218.17|4256.07|4218.07|4256.24|4218.24|4255.9|4217.9|6
1605291900000|2020-11-13 18:25:00|4256.11|4218.11|4255.71|4217.71|4256.11|4218.11|4255.71|4217.71|9
1605291910000|2020-11-13 18:25:10|4255.73|4217.73|4255.74|4217.74|4255.79|4217.79|4255.71|4217.71|8
1605291920000|2020-11-13 18:25:20|4255.75|4217.75|4256.01|4218.01|4256.07|4218.07|4255.75|4217.75|8
1605291930000|2020-11-13 18:25:30|4256.11|4218.11|4256.16|4218.16|4256.17|4218.17|4256.08|4218.08|8
1605291940000|2020-11-13 18:25:40|4256.17|4218.17|4256.06|4218.06|4256.18|4218.18|4256.05|4218.05|10
1605291950000|2020-11-13 18:25:50|4256.07|4218.07|4256.12|4218.12|4256.14|4218.14|4256.05|4218.05|8
1605291960000|2020-11-13 18:26:00|4256.06|4218.06|4256.17|4218.17|4256.17|4218.17|4256.05|4218.05|7
1605291970000|2020-11-13 18:26:10|4256.23|4218.23|4256.84|4218.84|4256.91|4218.91|4256.23|4218.23|9
1605291980000|2020-11-13 18:26:20|4256.75|4218.75|4257.34|4219.34|4257.34|4219.34|4256.75|4218.75|10
1605291990000|2020-11-13 18:26:30|4257.36|4219.36|4257.58|4219.58|4257.58|4219.58|4257.36|4219.36|10
1605292000000|2020-11-13 18:26:40|4257.57|4219.57|4257.68|4219.68|4257.71|4219.71|4257.48|4219.48|9
1605292010000|2020-11-13 18:26:50|4257.6|4219.6|4257.49|4219.49|4257.67|4219.67|4257.46|4219.46|8
1605292020000|2020-11-13 18:27:00|4257.54|4219.54|4257.71|4219.71|4257.71|4219.71|4257.51|4219.51|9
1605292030000|2020-11-13 18:27:10|4257.73|4219.73|4258.16|4220.16|4258.16|4220.16|4257.73|4219.73|9
1605292040000|2020-11-13 18:27:20|4258.11|4220.11|4258.34|4220.34|4258.34|4220.34|4258.11|4220.11|7
1605292050000|2020-11-13 18:27:30|4258.33|4220.33|4258.37|4220.37|4258.59|4220.59|4258.27|4220.27|8
1605292060000|2020-11-13 18:27:40|4258.33|4220.33|4258.44|4220.44|4258.44|4220.44|4258.24|4220.24|10
1605292070000|2020-11-13 18:27:50|4258.43|4220.43|4258.53|4220.53|4258.53|4220.53|4258.32|4220.32|10
1605292080000|2020-11-13 18:28:00|4258.52|4220.52|4258.64|4220.64|4258.67|4220.67|4258.52|4220.52|9
1605292090000|2020-11-13 18:28:10|4258.63|4220.63|4259.09|4221.09|4259.09|4221.09|4258.63|4220.63|10
1605292100000|2020-11-13 18:28:20|4259.2|4221.2|4259.58|4221.58|4259.58|4221.58|4259.18|4221.18|9
1605292110000|2020-11-13 18:28:30|4259.55|4221.55|4259.7|4221.7|4259.7|4221.7|4259.39|4221.39|9
1605292120000|2020-11-13 18:28:40|4259.77|4221.77|4259.76|4221.76|4259.77|4221.77|4259.7|4221.7|10
1605292130000|2020-11-13 18:28:50|4259.9|4221.9|4260.01|4222.01|4260.01|4222.01|4259.78|4221.78|10
1605292140000|2020-11-13 18:29:00|4260|4222|4260.63|4222.63|4260.63|4222.63|4260|4222|9
1605292150000|2020-11-13 18:29:10|4260.68|4222.68|4261.13|4223.13|4261.25|4223.25|4260.68|4222.68|9
1605292160000|2020-11-13 18:29:20|4261.12|4223.12|4261.12|4223.12|4261.19|4223.19|4261.09|4223.09|9
1605292170000|2020-11-13 18:29:30|4261.2|4223.2|4261.58|4223.58|4261.59|4223.59|4261.2|4223.2|10
1605292180000|2020-11-13 18:29:40|4261.64|4223.64|4261.48|4223.48|4261.74|4223.74|4261.48|4223.48|8
1605292190000|2020-11-13 18:29:50|4261.43|4223.43|4261.62|4223.62|4261.62|4223.62|4261.34|4223.34|10
1605292200000|2020-11-13 18:30:00|4261.65|4223.65|4261.75|4223.75|4261.86|4223.86|4261.65|4223.65|9
1605292210000|2020-11-13 18:30:10|4261.65|4223.65|4261.56|4223.56|4261.87|4223.87|4261.52|4223.52|10
1605292220000|2020-11-13 18:30:20|4261.36|4223.36|4261.6|4223.6|4261.6|4223.6|4261.29|4223.29|10
1605292230000|2020-11-13 18:30:30|4261.69|4223.69|4261.77|4223.77|4261.77|4223.77|4261.41|4223.41|9
1605292240000|2020-11-13 18:30:40|4261.8|4223.8|4261.76|4223.76|4261.8|4223.8|4261.63|4223.63|8
1605292250000|2020-11-13 18:30:50|4261.85|4223.85|4261.71|4223.71|4261.87|4223.87|4261.66|4223.66|8
1605292260000|2020-11-13 18:31:00|4261.66|4223.66|4261.23|4223.23|4261.79|4223.79|4261.23|4223.23|10
1605292270000|2020-11-13 18:31:10|4261.06|4223.06|4260.32|4222.32|4261.06|4223.06|4260.32|4222.32|9
1605292280000|2020-11-13 18:31:20|4260.25|4222.25|4260.05|4222.05|4260.35|4222.35|4259.96|4221.96|10
1605292290000|2020-11-13 18:31:30|4260.03|4222.03|4259.85|4221.85|4260.03|4222.03|4259.73|4221.73|10
1605292300000|2020-11-13 18:31:40|4259.63|4221.63|4258.51|4220.51|4259.77|4221.77|4258.51|4220.51|9
1605292310000|2020-11-13 18:31:50|4258.56|4220.56|4257.66|4219.66|4258.65|4220.65|4257.66|4219.66|10
1605292320000|2020-11-13 18:32:00|4257.78|4219.78|4257.67|4219.67|4257.78|4219.78|4257.61|4219.61|8
1605292330000|2020-11-13 18:32:10|4257.66|4219.66|4256.73|4218.73|4257.66|4219.66|4256.73|4218.73|10
1605292340000|2020-11-13 18:32:20|4256.63|4218.63|4256.26|4218.26|4256.63|4218.63|4256.2|4218.2|10
1605292350000|2020-11-13 18:32:30|4256.28|4218.28|4255.14|4217.14|4256.32|4218.32|4255.13|4217.13|10
1605292360000|2020-11-13 18:32:40|4255.12|4217.12|4254.33|4216.33|4255.15|4217.15|4254.33|4216.33|10
1605292370000|2020-11-13 18:32:50|4254.17|4216.17|4253.86|4215.86|4254.19|4216.19|4253.86|4215.86|8
1605292380000|2020-11-13 18:33:00|4253.65|4215.65|4252.53|4214.53|4253.65|4215.65|4252.53|4214.53|9
1605292390000|2020-11-13 18:33:10|4252.57|4214.57|4252.02|4214.02|4252.57|4214.57|4252.02|4214.02|10
1605292400000|2020-11-13 18:33:20|4252.06|4214.06|4250.76|4212.76|4252.06|4214.06|4250.75|4212.75|10
1605292410000|2020-11-13 18:33:30|4250.74|4212.74|4250.81|4212.81|4250.97|4212.97|4250.62|4212.62|9
1605292420000|2020-11-13 18:33:40|4250.69|4212.69|4250.89|4212.89|4250.89|4212.89|4250.69|4212.69|7
1605292430000|2020-11-13 18:33:50|4250.9|4212.9|4250.66|4212.66|4250.9|4212.9|4250.66|4212.66|9
1605292440000|2020-11-13 18:34:00|4250.41|4212.41|4250.23|4212.23|4250.41|4212.41|4249.87|4211.87|10
1605292450000|2020-11-13 18:34:10|4250.15|4212.15|4250.44|4212.44|4250.44|4212.44|4250.15|4212.15|10
1605292460000|2020-11-13 18:34:20|4250.6|4212.6|4251.03|4213.03|4251.03|4213.03|4250.6|4212.6|6
1605292470000|2020-11-13 18:34:30|4250.96|4212.96|4251.11|4213.11|4251.14|4213.14|4250.81|4212.81|10
1605292480000|2020-11-13 18:34:40|4251.22|4213.22|4251.74|4213.74|4251.74|4213.74|4251.21|4213.21|10
1605292490000|2020-11-13 18:34:50|4251.94|4213.94|4252.99|4214.99|4252.99|4214.99|4251.94|4213.94|10
1605292500000|2020-11-13 18:35:00|4253.01|4215.01|4253.17|4215.17|4253.4|4215.4|4252.97|4214.97|9
1605292510000|2020-11-13 18:35:10|4253.22|4215.22|4253.09|4215.09|4253.25|4215.25|4252.94|4214.94|10
1605292520000|2020-11-13 18:35:20|4252.96|4214.96|4253.21|4215.21|4253.21|4215.21|4252.96|4214.96|9
1605292530000|2020-11-13 18:35:30|4253.19|4215.19|4253.53|4215.53|4253.53|4215.53|4253.08|4215.08|9
1605292540000|2020-11-13 18:35:40|4253.28|4215.28|4252.83|4214.83|4253.38|4215.38|4252.83|4214.83|10
1605292550000|2020-11-13 18:35:50|4253.06|4215.06|4252.71|4214.71|4253.13|4215.13|4252.7|4214.7|8
1605292560000|2020-11-13 18:36:00|4252.75|4214.75|4252.67|4214.67|4252.75|4214.75|4252.67|4214.67|5
1605292570000|2020-11-13 18:36:10|4252.63|4214.63|4253.12|4215.12|4253.12|4215.12|4252.54|4214.54|10
1605292580000|2020-11-13 18:36:20|4253.24|4215.24|4253.86|4215.86|4253.91|4215.91|4253.24|4215.24|10
1605292590000|2020-11-13 18:36:30|4253.87|4215.87|4253.5|4215.5|4253.87|4215.87|4253.5|4215.5|10
1605292600000|2020-11-13 18:36:40|4253.63|4215.63|4253.91|4215.91|4253.91|4215.91|4253.61|4215.61|10
1605292610000|2020-11-13 18:36:50|4253.83|4215.83|4253.5|4215.5|4253.83|4215.83|4253.47|4215.47|9
1605292620000|2020-11-13 18:37:00|4253.45|4215.45|4253.12|4215.12|4253.52|4215.52|4253.12|4215.12|9
1605292630000|2020-11-13 18:37:10|4253.15|4215.15|4253.71|4215.71|4253.71|4215.71|4253.01|4215.01|8
1605292640000|2020-11-13 18:37:20|4253.89|4215.89|4254.03|4216.03|4254.19|4216.19|4253.89|4215.89|10
1605292650000|2020-11-13 18:37:30|4254.08|4216.08|4253.87|4215.87|4254.15|4216.15|4253.87|4215.87|10
1605292660000|2020-11-13 18:37:40|4253.76|4215.76|4253.63|4215.63|4253.89|4215.89|4253.63|4215.63|6
1605292670000|2020-11-13 18:37:50|4253.49|4215.49|4252.93|4214.93|4253.54|4215.54|4252.93|4214.93|10
1605292680000|2020-11-13 18:38:00|4252.84|4214.84|4252.18|4214.18|4252.84|4214.84|4252.18|4214.18|10
1605292690000|2020-11-13 18:38:10|4252.17|4214.17|4251.77|4213.77|4252.31|4214.31|4251.77|4213.77|10
1605292700000|2020-11-13 18:38:20|4251.74|4213.74|4251.26|4213.26|4251.74|4213.74|4251.19|4213.19|9
1605292710000|2020-11-13 18:38:30|4251.19|4213.19|4251.51|4213.51|4251.51|4213.51|4251.19|4213.19|9
1605292720000|2020-11-13 18:38:40|4251.48|4213.48|4251.71|4213.71|4251.76|4213.76|4251.48|4213.48|8
1605292730000|2020-11-13 18:38:50|4251.72|4213.72|4252.02|4214.02|4252.02|4214.02|4251.67|4213.67|10
1605292740000|2020-11-13 18:39:00|4252.03|4214.03|4252.46|4214.46|4252.46|4214.46|4252.03|4214.03|9
1605292750000|2020-11-13 18:39:10|4252.53|4214.53|4252.57|4214.57|4252.71|4214.71|4252.53|4214.53|10
1605292760000|2020-11-13 18:39:20|4252.64|4214.64|4252.68|4214.68|4252.78|4214.78|4252.64|4214.64|8
1605292770000|2020-11-13 18:39:30|4252.66|4214.66|4253.25|4215.25|4253.25|4215.25|4252.66|4214.66|7
1605292780000|2020-11-13 18:39:40|4253.26|4215.26|4253.96|4215.96|4254.08|4216.08|4253.26|4215.26|10
1605292790000|2020-11-13 18:39:50|4254.02|4216.02|4254.72|4216.72|4254.72|4216.72|4254.02|4216.02|10
1605292800000|2020-11-13 18:40:00|4254.81|4216.81|4254.56|4216.56|4254.93|4216.93|4254.56|4216.56|9
1605292810000|2020-11-13 18:40:10|4254.48|4216.48|4253.8|4215.8|4254.48|4216.48|4253.8|4215.8|9
1605292820000|2020-11-13 18:40:20|4253.75|4215.75|4254.08|4216.08|4254.08|4216.08|4253.63|4215.63|8
1605292830000|2020-11-13 18:40:30|4254.2|4216.2|4254.28|4216.28|4254.4|4216.4|4254.2|4216.2|9
1605292840000|2020-11-13 18:40:40|4254.23|4216.23|4254.57|4216.57|4254.67|4216.67|4254.16|4216.16|10
1605292850000|2020-11-13 18:40:50|4254.61|4216.61|4254.55|4216.55|4254.64|4216.64|4254.45|4216.45|9
1605292860000|2020-11-13 18:41:00|4254.53|4216.53|4254.15|4216.15|4254.58|4216.58|4254.15|4216.15|10
1605292870000|2020-11-13 18:41:10|4254.18|4216.18|4253.89|4215.89|4254.21|4216.21|4253.89|4215.89|9
1605292880000|2020-11-13 18:41:20|4253.9|4215.9|4254.53|4216.53|4254.53|4216.53|4253.81|4215.81|10
1605292890000|2020-11-13 18:41:30|4254.59|4216.59|4254.34|4216.34|4254.7|4216.7|4254.34|4216.34|8
1605292900000|2020-11-13 18:41:40|4254.43|4216.43|4254.03|4216.03|4254.43|4216.43|4254.03|4216.03|9
1605292910000|2020-11-13 18:41:50|4253.9|4215.9|4253.83|4215.83|4253.9|4215.9|4253.68|4215.68|9
1605292920000|2020-11-13 18:42:00|4253.86|4215.86|4253.91|4215.91|4254.09|4216.09|4253.82|4215.82|9
1605292930000|2020-11-13 18:42:10|4253.98|4215.98|4254.2|4216.2|4254.23|4216.23|4253.97|4215.97|8
1605292940000|2020-11-13 18:42:20|4254.24|4216.24|4254.4|4216.4|4254.41|4216.41|4254.21|4216.21|9
1605292950000|2020-11-13 18:42:30|4254.48|4216.48|4254.73|4216.73|4254.73|4216.73|4254.46|4216.46|9
1605292960000|2020-11-13 18:42:40|4254.76|4216.76|4254.59|4216.59|4254.77|4216.77|4254.56|4216.56|8
1605292970000|2020-11-13 18:42:50|4254.83|4216.83|4255.14|4217.14|4255.16|4217.16|4254.83|4216.83|8
1605292980000|2020-11-13 18:43:00|4255.21|4217.21|4254.56|4216.56|4255.21|4217.21|4254.56|4216.56|9
1605292990000|2020-11-13 18:43:10|4254.27|4216.27|4254.2|4216.2|4254.27|4216.27|4254|4216|9
1605293000000|2020-11-13 18:43:20|4253.91|4215.91|4254|4216|4254.09|4216.09|4253.91|4215.91|10
1605293010000|2020-11-13 18:43:30|4253.8|4215.8|4253.47|4215.47|4253.88|4215.88|4253.47|4215.47|10
1605293020000|2020-11-13 18:43:40|4253.42|4215.42|4253.27|4215.27|4253.42|4215.42|4253.21|4215.21|10
1605293030000|2020-11-13 18:43:50|4253.28|4215.28|4252.66|4214.66|4253.28|4215.28|4252.66|4214.66|10
1605293040000|2020-11-13 18:44:00|4252.52|4214.52|4252.41|4214.41|4252.53|4214.53|4252.36|4214.36|10
1605293050000|2020-11-13 18:44:10|4252.33|4214.33|4252.98|4214.98|4253|4215|4252.33|4214.33|10
1605293060000|2020-11-13 18:44:20|4253.06|4215.06|4254|4216|4254.15|4216.15|4253.04|4215.04|10
1605293070000|2020-11-13 18:44:30|4254.23|4216.23|4253.72|4215.72|4254.23|4216.23|4253.72|4215.72|9
1605293080000|2020-11-13 18:44:40|4253.8|4215.8|4253.83|4215.83|4253.83|4215.83|4253.71|4215.71|9
1605293090000|2020-11-13 18:44:50|4253.96|4215.96|4254|4216|4254|4216|4253.84|4215.84|9
1605293100000|2020-11-13 18:45:00|4254.17|4216.17|4254.24|4216.24|4254.31|4216.31|4254.17|4216.17|10
1605293110000|2020-11-13 18:45:10|4254.26|4216.26|4255.75|4217.75|4255.75|4217.75|4254.26|4216.26|10
1605293120000|2020-11-13 18:45:20|4255.93|4217.93|4256.35|4218.35|4256.58|4218.58|4255.93|4217.93|10
1605293130000|2020-11-13 18:45:30|4256.49|4218.49|4256.3|4218.3|4256.53|4218.53|4256.01|4218.01|10
1605293140000|2020-11-13 18:45:40|4256.35|4218.35|4256.08|4218.08|4256.48|4218.48|4256.08|4218.08|10
1605293150000|2020-11-13 18:45:50|4256.09|4218.09|4255.54|4217.54|4256.15|4218.15|4255.54|4217.54|10
1605293160000|2020-11-13 18:46:00|4255.65|4217.65|4255.29|4217.29|4255.65|4217.65|4255.29|4217.29|8
1605293170000|2020-11-13 18:46:10|4255.17|4217.17|4254.98|4216.98|4255.17|4217.17|4254.71|4216.71|9
1605293180000|2020-11-13 18:46:20|4254.94|4216.94|4254.82|4216.82|4255.04|4217.04|4254.82|4216.82|9
1605293190000|2020-11-13 18:46:30|4254.71|4216.71|4253.31|4215.31|4254.72|4216.72|4253.31|4215.31|10
1605293200000|2020-11-13 18:46:40|4253.24|4215.24|4252.82|4214.82|4253.24|4215.24|4252.77|4214.77|8
1605293210000|2020-11-13 18:46:50|4252.77|4214.77|4253.14|4215.14|4253.14|4215.14|4252.71|4214.71|9
1605293220000|2020-11-13 18:47:00|4253.12|4215.12|4253.8|4215.8|4253.8|4215.8|4253.12|4215.12|10
1605293230000|2020-11-13 18:47:10|4253.96|4215.96|4255.01|4217.01|4255.01|4217.01|4253.96|4215.96|10
1605293240000|2020-11-13 18:47:20|4255.35|4217.35|4255.64|4217.64|4255.64|4217.64|4255.35|4217.35|10
1605293250000|2020-11-13 18:47:30|4255.72|4217.72|4255.3|4217.3|4255.72|4217.72|4255.29|4217.29|9
1605293260000|2020-11-13 18:47:40|4255.31|4217.31|4255.27|4217.27|4255.43|4217.43|4255.09|4217.09|10
1605293270000|2020-11-13 18:47:50|4255.2|4217.2|4255.06|4217.06|4255.2|4217.2|4255.02|4217.02|8
1605293280000|2020-11-13 18:48:00|4255.07|4217.07|4255.07|4217.07|4255.15|4217.15|4255.01|4217.01|8
1605293290000|2020-11-13 18:48:10|4255.1|4217.1|4255.66|4217.66|4255.76|4217.76|4255.1|4217.1|9
1605293300000|2020-11-13 18:48:20|4255.57|4217.57|4255.23|4217.23|4255.65|4217.65|4255.22|4217.22|8
1605293310000|2020-11-13 18:48:30|4255.21|4217.21|4255.38|4217.38|4255.39|4217.39|4255.14|4217.14|8
1605293320000|2020-11-13 18:48:40|4255.4|4217.4|4255.98|4217.98|4255.98|4217.98|4255.32|4217.32|10
1605293330000|2020-11-13 18:48:50|4255.97|4217.97|4256|4218|4256.06|4218.06|4255.97|4217.97|9
1605293340000|2020-11-13 18:49:00|4255.95|4217.95|4255.77|4217.77|4255.95|4217.95|4255.77|4217.77|9
1605293350000|2020-11-13 18:49:10|4255.68|4217.68|4255.36|4217.36|4255.68|4217.68|4255.36|4217.36|10
1605293360000|2020-11-13 18:49:20|4255.25|4217.25|4255.15|4217.15|4255.27|4217.27|4255.15|4217.15|7
1605293370000|2020-11-13 18:49:30|4255.06|4217.06|4254.92|4216.92|4255.13|4217.13|4254.88|4216.88|10
1605293380000|2020-11-13 18:49:40|4255|4217|4255.08|4217.08|4255.12|4217.12|4254.87|4216.87|10
1605293390000|2020-11-13 18:49:50|4255.13|4217.13|4254.49|4216.49|4255.13|4217.13|4254.49|4216.49|10
1605293400000|2020-11-13 18:50:00|4254.39|4216.39|4254.48|4216.48|4254.49|4216.49|4254.26|4216.26|8
1605293410000|2020-11-13 18:50:10|4254.5|4216.5|4254.88|4216.88|4254.88|4216.88|4254.5|4216.5|9
1605293420000|2020-11-13 18:50:20|4254.93|4216.93|4255.41|4217.41|4255.41|4217.41|4254.93|4216.93|8
1605293430000|2020-11-13 18:50:30|4255.51|4217.51|4256.23|4218.23|4256.23|4218.23|4255.5|4217.5|8
1605293440000|2020-11-13 18:50:40|4256.24|4218.24|4256.44|4218.44|4256.44|4218.44|4256.21|4218.21|10
1605293450000|2020-11-13 18:50:50|4256.3|4218.3|4256.37|4218.37|4256.37|4218.37|4256.26|4218.26|9
1605293460000|2020-11-13 18:51:00|4256.74|4218.74|4256.94|4218.94|4257.01|4219.01|4256.74|4218.74|9
1605293470000|2020-11-13 18:51:10|4256.95|4218.95|4256.92|4218.92|4256.96|4218.96|4256.87|4218.87|7
1605293480000|2020-11-13 18:51:20|4256.98|4218.98|4257|4219|4257.06|4219.06|4256.98|4218.98|8
1605293490000|2020-11-13 18:51:30|4256.97|4218.97|4256.52|4218.52|4256.97|4218.97|4256.52|4218.52|9
1605293500000|2020-11-13 18:51:40|4256.49|4218.49|4256.62|4218.62|4256.64|4218.64|4256.48|4218.48|8
1605293510000|2020-11-13 18:51:50|4256.66|4218.66|4256.46|4218.46|4256.66|4218.66|4256.43|4218.43|10
1605293520000|2020-11-13 18:52:00|4256.61|4218.61|4257.13|4219.13|4257.19|4219.19|4256.61|4218.61|8
1605293530000|2020-11-13 18:52:10|4257.08|4219.08|4257.38|4219.38|4257.38|4219.38|4257.08|4219.08|10
1605293540000|2020-11-13 18:52:20|4257.31|4219.31|4257.29|4219.29|4257.36|4219.36|4257.28|4219.28|7
1605293550000|2020-11-13 18:52:30|4257.3|4219.3|4257.21|4219.21|4257.31|4219.31|4257.19|4219.19|7
1605293560000|2020-11-13 18:52:40|4257.2|4219.2|4256.99|4218.99|4257.31|4219.31|4256.99|4218.99|10
1605293570000|2020-11-13 18:52:50|4256.98|4218.98|4256.78|4218.78|4257.03|4219.03|4256.78|4218.78|9
1605293580000|2020-11-13 18:53:00|4256.8|4218.8|4256.62|4218.62|4256.88|4218.88|4256.62|4218.62|9
1605293590000|2020-11-13 18:53:10|4256.67|4218.67|4256.89|4218.89|4256.96|4218.96|4256.59|4218.59|10
1605293600000|2020-11-13 18:53:20|4256.97|4218.97|4257.08|4219.08|4257.08|4219.08|4256.91|4218.91|9
1605293610000|2020-11-13 18:53:30|4257.13|4219.13|4257.42|4219.42|4257.43|4219.43|4257.13|4219.13|10
1605293620000|2020-11-13 18:53:40|4257.37|4219.37|4257.32|4219.32|4257.37|4219.37|4257.24|4219.24|10
1605293630000|2020-11-13 18:53:50|4257.36|4219.36|4257.39|4219.39|4257.6|4219.6|4257.35|4219.35|9
1605293640000|2020-11-13 18:54:00|4257.56|4219.56|4257.61|4219.61|4257.69|4219.69|4257.54|4219.54|10
1605293650000|2020-11-13 18:54:10|4257.55|4219.55|4257.39|4219.39|4257.64|4219.64|4257.39|4219.39|9
1605293660000|2020-11-13 18:54:20|4257.5|4219.5|4257.42|4219.42|4257.52|4219.52|4257.42|4219.42|10
1605293670000|2020-11-13 18:54:30|4257.47|4219.47|4258.01|4220.01|4258.01|4220.01|4257.47|4219.47|9
1605293680000|2020-11-13 18:54:40|4258.04|4220.04|4258.27|4220.27|4258.28|4220.28|4258.04|4220.04|9
1605293690000|2020-11-13 18:54:50|4258.14|4220.14|4258.45|4220.45|4258.45|4220.45|4258.14|4220.14|8
1605293700000|2020-11-13 18:55:00|4258.46|4220.46|4259.02|4221.02|4259.02|4221.02|4258.46|4220.46|9
1605293710000|2020-11-13 18:55:10|4258.95|4220.95|4258.79|4220.79|4258.97|4220.97|4258.79|4220.79|9
1605293720000|2020-11-13 18:55:20|4258.86|4220.86|4259.33|4221.33|4259.33|4221.33|4258.86|4220.86|8
1605293730000|2020-11-13 18:55:30|4259.48|4221.48|4259.48|4221.48|4259.57|4221.57|4259.47|4221.47|10
1605293740000|2020-11-13 18:55:40|4259.47|4221.47|4259.45|4221.45|4259.47|4221.47|4259.4|4221.4|8
1605293750000|2020-11-13 18:55:50|4259.4|4221.4|4259.36|4221.36|4259.44|4221.44|4259.34|4221.34|7
1605293760000|2020-11-13 18:56:00|4259.33|4221.33|4259.24|4221.24|4259.36|4221.36|4259.24|4221.24|10
1605293770000|2020-11-13 18:56:10|4259.04|4221.04|4258.34|4220.34|4259.05|4221.05|4258.34|4220.34|9
1605293780000|2020-11-13 18:56:20|4258.31|4220.31|4257.6|4219.6|4258.31|4220.31|4257.6|4219.6|10
1605293790000|2020-11-13 18:56:30|4257.56|4219.56|4257.33|4219.33|4257.56|4219.56|4257.33|4219.33|10
1605293800000|2020-11-13 18:56:40|4257.2|4219.2|4257.01|4219.01|4257.3|4219.3|4256.99|4218.99|8
1605293810000|2020-11-13 18:56:50|4256.98|4218.98|4256.85|4218.85|4256.98|4218.98|4256.85|4218.85|9
1605293820000|2020-11-13 18:57:00|4256.83|4218.83|4256.96|4218.96|4256.96|4218.96|4256.68|4218.68|10
1605293830000|2020-11-13 18:57:10|4256.89|4218.89|4256.75|4218.75|4256.97|4218.97|4256.74|4218.74|9
1605293840000|2020-11-13 18:57:20|4256.77|4218.77|4256.75|4218.75|4256.85|4218.85|4256.68|4218.68|10
1605293850000|2020-11-13 18:57:30|4256.77|4218.77|4256.58|4218.58|4256.77|4218.77|4256.52|4218.52|10
1605293860000|2020-11-13 18:57:40|4256.46|4218.46|4256.3|4218.3|4256.5|4218.5|4256.25|4218.25|10
1605293870000|2020-11-13 18:57:50|4256.29|4218.29|4256.27|4218.27|4256.39|4218.39|4256.24|4218.24|10
1605293880000|2020-11-13 18:58:00|4256.3|4218.3|4256.09|4218.09|4256.3|4218.3|4256.09|4218.09|10
1605293890000|2020-11-13 18:58:10|4256.13|4218.13|4256.04|4218.04|4256.29|4218.29|4256.04|4218.04|8
1605293900000|2020-11-13 18:58:20|4256.09|4218.09|4256.5|4218.5|4256.52|4218.52|4256.09|4218.09|7
1605293910000|2020-11-13 18:58:30|4256.51|4218.51|4256.32|4218.32|4256.51|4218.51|4256.11|4218.11|10
1605293920000|2020-11-13 18:58:40|4256.33|4218.33|4256.97|4218.97|4256.97|4218.97|4256.33|4218.33|10
1605293930000|2020-11-13 18:58:50|4256.81|4218.81|4256.82|4218.82|4256.87|4218.87|4256.76|4218.76|10
1605293940000|2020-11-13 18:59:00|4256.88|4218.88|4256.78|4218.78|4256.88|4218.88|4256.44|4218.44|10
1605293950000|2020-11-13 18:59:10|4256.8|4218.8|4257.07|4219.07|4257.07|4219.07|4256.8|4218.8|9
1605293960000|2020-11-13 18:59:20|4257.08|4219.08|4257.49|4219.49|4257.49|4219.49|4257.05|4219.05|9
1605293970000|2020-11-13 18:59:30|4257.51|4219.51|4257.54|4219.54|4257.6|4219.6|4257.51|4219.51|9
1605293980000|2020-11-13 18:59:40|4257.57|4219.57|4257.83|4219.83|4257.86|4219.86|4257.55|4219.55|8
1605293990000|2020-11-13 18:59:50|4257.86|4219.86|4258.58|4220.58|4258.58|4220.58|4257.77|4219.77|10
1605294000000|2020-11-13 19:00:00|4258.98|4220.98|4259.46|4221.46|4260.3|4222.3|4258.98|4220.98|10
1605294010000|2020-11-13 19:00:10|4259.44|4221.44|4258.69|4220.69|4259.44|4221.44|4258.69|4220.69|10
1605294020000|2020-11-13 19:00:20|4258.65|4220.65|4258.25|4220.25|4258.65|4220.65|4258.21|4220.21|10
1605294030000|2020-11-13 19:00:30|4258.17|4220.17|4257.46|4219.46|4258.17|4220.17|4257.4|4219.4|10
1605294040000|2020-11-13 19:00:40|4257.42|4219.42|4257.41|4219.41|4257.7|4219.7|4257.35|4219.35|8
1605294050000|2020-11-13 19:00:50|4257.42|4219.42|4257.94|4219.94|4257.94|4219.94|4257.42|4219.42|9
1605294060000|2020-11-13 19:01:00|4257.88|4219.88|4258.6|4220.6|4258.6|4220.6|4257.88|4219.88|9
1605294070000|2020-11-13 19:01:10|4258.63|4220.63|4258.91|4220.91|4259.02|4221.02|4258.63|4220.63|10
1605294080000|2020-11-13 19:01:20|4258.92|4220.92|4259.31|4221.31|4259.31|4221.31|4258.89|4220.89|10
1605294090000|2020-11-13 19:01:30|4259.38|4221.38|4259.97|4221.97|4260.04|4222.04|4259.38|4221.38|8
1605294100000|2020-11-13 19:01:40|4259.94|4221.94|4260.08|4222.08|4260.09|4222.09|4259.92|4221.92|7
1605294110000|2020-11-13 19:01:50|4260.16|4222.16|4260.33|4222.33|4260.33|4222.33|4260.14|4222.14|9
1605294120000|2020-11-13 19:02:00|4260.31|4222.31|4260.2|4222.2|4260.31|4222.31|4260.08|4222.08|8
1605294130000|2020-11-13 19:02:10|4260.28|4222.28|4260|4222|4260.28|4222.28|4259.96|4221.96|9
1605294140000|2020-11-13 19:02:20|4260.01|4222.01|4260.11|4222.11|4260.26|4222.26|4260.01|4222.01|10
1605294150000|2020-11-13 19:02:30|4260.05|4222.05|4260.04|4222.04|4260.1|4222.1|4260.03|4222.03|9
1605294160000|2020-11-13 19:02:40|4260.12|4222.12|4260.24|4222.24|4260.33|4222.33|4260.08|4222.08|9
1605294170000|2020-11-13 19:02:50|4260.22|4222.22|4260.49|4222.49|4260.49|4222.49|4260.22|4222.22|9
1605294180000|2020-11-13 19:03:00|4260.72|4222.72|4260.6|4222.6|4260.75|4222.75|4260.6|4222.6|10
1605294190000|2020-11-13 19:03:10|4260.67|4222.67|4260.84|4222.84|4260.84|4222.84|4260.66|4222.66|8
1605294200000|2020-11-13 19:03:20|4260.87|4222.87|4261.16|4223.16|4261.16|4223.16|4260.87|4222.87|9
1605294210000|2020-11-13 19:03:30|4261.14|4223.14|4261|4223|4261.17|4223.17|4260.98|4222.98|10
1605294220000|2020-11-13 19:03:40|4261.01|4223.01|4260.78|4222.78|4261.02|4223.02|4260.76|4222.76|9
1605294230000|2020-11-13 19:03:50|4260.76|4222.76|4260.18|4222.18|4260.81|4222.81|4260.18|4222.18|7
1605294240000|2020-11-13 19:04:00|4260.17|4222.17|4260.1|4222.1|4260.19|4222.19|4260.07|4222.07|9
1605294250000|2020-11-13 19:04:10|4259.89|4221.89|4259.63|4221.63|4259.89|4221.89|4259.63|4221.63|10
1605294260000|2020-11-13 19:04:20|4259.61|4221.61|4259.65|4221.65|4259.77|4221.77|4259.61|4221.61|9
1605294270000|2020-11-13 19:04:30|4259.54|4221.54|4259.47|4221.47|4259.59|4221.59|4259.45|4221.45|9
1605294280000|2020-11-13 19:04:40|4259.44|4221.44|4259.2|4221.2|4259.44|4221.44|4259.2|4221.2|8
1605294290000|2020-11-13 19:04:50|4259.21|4221.21|4258.94|4220.94|4259.21|4221.21|4258.94|4220.94|9
1605294300000|2020-11-13 19:05:00|4258.93|4220.93|4258.6|4220.6|4258.93|4220.93|4258.59|4220.59|8
1605294310000|2020-11-13 19:05:10|4258.48|4220.48|4257.47|4219.47|4258.48|4220.48|4257.47|4219.47|10
1605294320000|2020-11-13 19:05:20|4257.42|4219.42|4257.84|4219.84|4257.84|4219.84|4257.42|4219.42|10
1605294330000|2020-11-13 19:05:30|4257.62|4219.62|4257.53|4219.53|4257.65|4219.65|4257.43|4219.43|10
1605294340000|2020-11-13 19:05:40|4257.46|4219.46|4257.43|4219.43|4257.62|4219.62|4257.43|4219.43|10
1605294350000|2020-11-13 19:05:50|4257.46|4219.46|4257.42|4219.42|4257.63|4219.63|4257.42|4219.42|8
1605294360000|2020-11-13 19:06:00|4257.36|4219.36|4257.28|4219.28|4257.37|4219.37|4257.27|4219.27|7
1605294370000|2020-11-13 19:06:10|4257.3|4219.3|4257.12|4219.12|4257.3|4219.3|4257.04|4219.04|9
1605294380000|2020-11-13 19:06:20|4257.15|4219.15|4256.97|4218.97|4257.15|4219.15|4256.97|4218.97|8
1605294390000|2020-11-13 19:06:30|4256.87|4218.87|4257.1|4219.1|4257.1|4219.1|4256.84|4218.84|9
1605294400000|2020-11-13 19:06:40|4257.23|4219.23|4257.18|4219.18|4257.27|4219.27|4257.17|4219.17|9
1605294410000|2020-11-13 19:06:50|4257.4|4219.4|4257.45|4219.45|4257.48|4219.48|4257.35|4219.35|9
1605294420000|2020-11-13 19:07:00|4257.46|4219.46|4257.65|4219.65|4257.65|4219.65|4257.46|4219.46|8
1605294430000|2020-11-13 19:07:10|4257.67|4219.67|4257.61|4219.61|4257.7|4219.7|4257.44|4219.44|7
1605294440000|2020-11-13 19:07:20|4257.62|4219.62|4257.74|4219.74|4257.74|4219.74|4257.62|4219.62|9
1605294450000|2020-11-13 19:07:30|4257.72|4219.72|4257.81|4219.81|4257.88|4219.88|4257.72|4219.72|8
1605294460000|2020-11-13 19:07:40|4257.84|4219.84|4257.87|4219.87|4257.87|4219.87|4257.66|4219.66|8
1605294470000|2020-11-13 19:07:50|4257.94|4219.94|4257.9|4219.9|4257.94|4219.94|4257.61|4219.61|10
1605294480000|2020-11-13 19:08:00|4258.07|4220.07|4258.06|4220.06|4258.13|4220.13|4258.06|4220.06|8
1605294490000|2020-11-13 19:08:10|4258.07|4220.07|4259.68|4221.68|4259.68|4221.68|4258.07|4220.07|10
1605294500000|2020-11-13 19:08:20|4259.71|4221.71|4260.85|4222.85|4260.87|4222.87|4259.71|4221.71|9
1605294510000|2020-11-13 19:08:30|4260.88|4222.88|4261.03|4223.03|4261.04|4223.04|4260.88|4222.88|10
1605294520000|2020-11-13 19:08:40|4260.99|4222.99|4261.6|4223.6|4261.6|4223.6|4260.99|4222.99|9
1605294530000|2020-11-13 19:08:50|4261.57|4223.57|4262.21|4224.21|4262.21|4224.21|4261.54|4223.54|10
1605294540000|2020-11-13 19:09:00|4262.26|4224.26|4262.66|4224.66|4262.66|4224.66|4262.26|4224.26|9
1605294550000|2020-11-13 19:09:10|4262.73|4224.73|4262.3|4224.3|4262.73|4224.73|4262.28|4224.28|9
1605294560000|2020-11-13 19:09:20|4262.49|4224.49|4262.44|4224.44|4262.55|4224.55|4262.33|4224.33|10
1605294570000|2020-11-13 19:09:30|4262.5|4224.5|4262.42|4224.42|4262.5|4224.5|4262.42|4224.42|9
1605294580000|2020-11-13 19:09:40|4262.43|4224.43|4262.88|4224.88|4262.88|4224.88|4262.43|4224.43|10
1605294590000|2020-11-13 19:09:50|4263.16|4225.16|4263.49|4225.49|4263.49|4225.49|4263.16|4225.16|9
1605294600000|2020-11-13 19:10:00|4263.6|4225.6|4263.8|4225.8|4263.86|4225.86|4263.6|4225.6|9
1605294610000|2020-11-13 19:10:10|4263.84|4225.84|4263.9|4225.9|4263.97|4225.97|4263.84|4225.84|9
1605294620000|2020-11-13 19:10:20|4263.92|4225.92|4263.71|4225.71|4263.92|4225.92|4263.53|4225.53|10
1605294630000|2020-11-13 19:10:30|4263.66|4225.66|4263.63|4225.63|4263.68|4225.68|4263.62|4225.62|10
1605294640000|2020-11-13 19:10:40|4263.62|4225.62|4263.2|4225.2|4263.62|4225.62|4263.2|4225.2|10
1605294650000|2020-11-13 19:10:50|4263.17|4225.17|4263.16|4225.16|4263.18|4225.18|4262.87|4224.87|10
1605294660000|2020-11-13 19:11:00|4263.17|4225.17|4263.32|4225.32|4263.35|4225.35|4263.16|4225.16|8
1605294670000|2020-11-13 19:11:10|4263.36|4225.36|4263.34|4225.34|4263.48|4225.48|4263.2|4225.2|8
1605294680000|2020-11-13 19:11:20|4263.29|4225.29|4263.13|4225.13|4263.34|4225.34|4263.09|4225.09|10
1605294690000|2020-11-13 19:11:30|4263.02|4225.02|4262.66|4224.66|4263.02|4225.02|4262.64|4224.64|9
1605294700000|2020-11-13 19:11:40|4262.63|4224.63|4262.53|4224.53|4262.63|4224.63|4262.48|4224.48|10
1605294710000|2020-11-13 19:11:50|4262.56|4224.56|4262.33|4224.33|4262.77|4224.77|4262.24|4224.24|8
1605294720000|2020-11-13 19:12:00|4261.99|4223.99|4261.83|4223.83|4261.99|4223.99|4261.74|4223.74|9
1605294730000|2020-11-13 19:12:10|4261.79|4223.79|4261.67|4223.67|4261.79|4223.79|4261.63|4223.63|7
1605294740000|2020-11-13 19:12:20|4261.76|4223.76|4261.82|4223.82|4261.97|4223.97|4261.73|4223.73|10
1605294750000|2020-11-13 19:12:30|4261.79|4223.79|4261.83|4223.83|4261.84|4223.84|4261.56|4223.56|9
1605294760000|2020-11-13 19:12:40|4261.94|4223.94|4261.66|4223.66|4261.95|4223.95|4261.66|4223.66|10
1605294770000|2020-11-13 19:12:50|4261.7|4223.7|4261.97|4223.97|4262.15|4224.15|4261.7|4223.7|9
1605294780000|2020-11-13 19:13:00|4261.93|4223.93|4262.1|4224.1|4262.19|4224.19|4261.93|4223.93|9
1605294790000|2020-11-13 19:13:10|4262.17|4224.17|4262.16|4224.16|4262.17|4224.17|4262.05|4224.05|9
1605294800000|2020-11-13 19:13:20|4262.11|4224.11|4261.63|4223.63|4262.15|4224.15|4261.63|4223.63|9
1605294810000|2020-11-13 19:13:30|4261.54|4223.54|4261.33|4223.33|4261.54|4223.54|4261.1|4223.1|8
1605294820000|2020-11-13 19:13:40|4261.32|4223.32|4261.49|4223.49|4261.49|4223.49|4261.31|4223.31|9
1605294830000|2020-11-13 19:13:50|4261.39|4223.39|4261.49|4223.49|4261.62|4223.62|4261.39|4223.39|9
1605294840000|2020-11-13 19:14:00|4261.53|4223.53|4261.86|4223.86|4261.86|4223.86|4261.53|4223.53|9
1605294850000|2020-11-13 19:14:10|4261.88|4223.88|4261.89|4223.89|4261.9|4223.9|4261.79|4223.79|9
1605294860000|2020-11-13 19:14:20|4261.86|4223.86|4261.26|4223.26|4261.9|4223.9|4261.26|4223.26|10
1605294870000|2020-11-13 19:14:30|4261.02|4223.02|4260.88|4222.88|4261.02|4223.02|4260.69|4222.69|10
1605294880000|2020-11-13 19:14:40|4260.85|4222.85|4260.73|4222.73|4260.85|4222.85|4260.55|4222.55|10
1605294890000|2020-11-13 19:14:50|4260.74|4222.74|4261|4223|4261.02|4223.02|4260.74|4222.74|10
1605294900000|2020-11-13 19:15:00|4260.97|4222.97|4260.99|4222.99|4261.06|4223.06|4260.97|4222.97|9
1605294910000|2020-11-13 19:15:10|4260.85|4222.85|4261.66|4223.66|4261.66|4223.66|4260.85|4222.85|10
1605294920000|2020-11-13 19:15:20|4261.79|4223.79|4262.21|4224.21|4262.21|4224.21|4261.79|4223.79|10
1605294930000|2020-11-13 19:15:30|4262.23|4224.23|4261.9|4223.9|4262.23|4224.23|4261.9|4223.9|9
1605294940000|2020-11-13 19:15:40|4262|4224|4262.51|4224.51|4262.51|4224.51|4262|4224|9
1605294950000|2020-11-13 19:15:50|4262.85|4224.85|4263.02|4225.02|4263.03|4225.03|4262.73|4224.73|10
1605294960000|2020-11-13 19:16:00|4263.08|4225.08|4263.23|4225.23|4263.23|4225.23|4263.08|4225.08|8
1605294970000|2020-11-13 19:16:10|4263.24|4225.24|4263.1|4225.1|4263.34|4225.34|4263.08|4225.08|10
1605294980000|2020-11-13 19:16:20|4263.08|4225.08|4263.36|4225.36|4263.41|4225.41|4263.08|4225.08|10
1605294990000|2020-11-13 19:16:30|4263.35|4225.35|4262.91|4224.91|4263.52|4225.52|4262.83|4224.83|10
1605295000000|2020-11-13 19:16:40|4262.95|4224.95|4263.11|4225.11|4263.11|4225.11|4262.52|4224.52|9
1605295010000|2020-11-13 19:16:50|4262.99|4224.99|4262.49|4224.49|4263.11|4225.11|4262.49|4224.49|10
1605295020000|2020-11-13 19:17:00|4262.4|4224.4|4262.39|4224.39|4262.6|4224.6|4262.39|4224.39|10
1605295030000|2020-11-13 19:17:10|4262.45|4224.45|4262.52|4224.52|4262.52|4224.52|4262.37|4224.37|9
1605295040000|2020-11-13 19:17:20|4262.57|4224.57|4262.54|4224.54|4262.57|4224.57|4262.46|4224.46|9
1605295050000|2020-11-13 19:17:30|4262.51|4224.51|4262.3|4224.3|4262.51|4224.51|4262.18|4224.18|9
1605295060000|2020-11-13 19:17:40|4262.11|4224.11|4261.87|4223.87|4262.11|4224.11|4261.81|4223.81|9
1605295070000|2020-11-13 19:17:50|4261.88|4223.88|4261.76|4223.76|4261.91|4223.91|4261.67|4223.67|9
1605295080000|2020-11-13 19:18:00|4261.87|4223.87|4261.52|4223.52|4261.87|4223.87|4261.52|4223.52|9
1605295090000|2020-11-13 19:18:10|4261.47|4223.47|4260.98|4222.98|4261.47|4223.47|4260.98|4222.98|9
1605295100000|2020-11-13 19:18:20|4260.78|4222.78|4260.52|4222.52|4260.81|4222.81|4260.52|4222.52|10
1605295110000|2020-11-13 19:18:30|4260.4|4222.4|4258.7|4220.7|4260.4|4222.4|4258.7|4220.7|10
1605295120000|2020-11-13 19:18:40|4259.01|4221.01|4259.94|4221.94|4259.94|4221.94|4259.01|4221.01|9
1605295130000|2020-11-13 19:18:50|4260.07|4222.07|4260.14|4222.14|4260.14|4222.14|4259.85|4221.85|9
1605295140000|2020-11-13 19:19:00|4260.15|4222.15|4259.48|4221.48|4260.15|4222.15|4259.48|4221.48|10
1605295150000|2020-11-13 19:19:10|4259.5|4221.5|4259.46|4221.46|4259.82|4221.82|4259.44|4221.44|10
1605295160000|2020-11-13 19:19:20|4259.52|4221.52|4260|4222|4260|4222|4259.52|4221.52|10
1605295170000|2020-11-13 19:19:30|4259.99|4221.99|4259.28|4221.28|4260.09|4222.09|4259.28|4221.28|10
1605295180000|2020-11-13 19:19:40|4259.09|4221.09|4258.84|4220.84|4259.28|4221.28|4258.79|4220.79|10
1605295190000|2020-11-13 19:19:50|4258.93|4220.93|4259.21|4221.21|4259.28|4221.28|4258.93|4220.93|10
1605295200000|2020-11-13 19:20:00|4259.25|4221.25|4258.14|4220.14|4259.25|4221.25|4258.14|4220.14|10
1605295210000|2020-11-13 19:20:10|4258.22|4220.22|4258.79|4220.79|4258.79|4220.79|4258.22|4220.22|9
1605295220000|2020-11-13 19:20:20|4258.71|4220.71|4258.61|4220.61|4258.71|4220.71|4258.5|4220.5|9
1605295230000|2020-11-13 19:20:30|4258.64|4220.64|4258.45|4220.45|4258.64|4220.64|4258.45|4220.45|8
1605295240000|2020-11-13 19:20:40|4258.42|4220.42|4258.37|4220.37|4258.42|4220.42|4258.23|4220.23|9
1605295250000|2020-11-13 19:20:50|4258.39|4220.39|4258.38|4220.38|4258.51|4220.51|4258.37|4220.37|9
1605295260000|2020-11-13 19:21:00|4258.36|4220.36|4257.97|4219.97|4258.36|4220.36|4257.97|4219.97|9
1605295270000|2020-11-13 19:21:10|4257.93|4219.93|4257.49|4219.49|4257.93|4219.93|4257.49|4219.49|10
1605295280000|2020-11-13 19:21:20|4257.47|4219.47|4257.64|4219.64|4257.64|4219.64|4257.19|4219.19|9
1605295290000|2020-11-13 19:21:30|4257.49|4219.49|4258.07|4220.07|4258.07|4220.07|4257.49|4219.49|8
1605295300000|2020-11-13 19:21:40|4258|4220|4258.69|4220.69|4258.69|4220.69|4258|4220|10
1605295310000|2020-11-13 19:21:50|4258.73|4220.73|4258.73|4220.73|4258.84|4220.84|4258.68|4220.68|10
1605295320000|2020-11-13 19:22:00|4258.6|4220.6|4258.14|4220.14|4258.6|4220.6|4258.11|4220.11|10
1605295330000|2020-11-13 19:22:10|4258.1|4220.1|4257.78|4219.78|4258.1|4220.1|4257.66|4219.66|10
1605295340000|2020-11-13 19:22:20|4257.71|4219.71|4257.66|4219.66|4257.71|4219.71|4257.6|4219.6|8
1605295350000|2020-11-13 19:22:30|4257.67|4219.67|4257.54|4219.54|4257.67|4219.67|4257.54|4219.54|10
1605295360000|2020-11-13 19:22:40|4257.69|4219.69|4257.7|4219.7|4257.7|4219.7|4257.56|4219.56|10
1605295370000|2020-11-13 19:22:50|4257.68|4219.68|4257.55|4219.55|4257.79|4219.79|4257.55|4219.55|6
1605295380000|2020-11-13 19:23:00|4257.62|4219.62|4257.22|4219.22|4257.62|4219.62|4257.2|4219.2|8
1605295390000|2020-11-13 19:23:10|4257.19|4219.19|4257.08|4219.08|4257.24|4219.24|4257.08|4219.08|9
1605295400000|2020-11-13 19:23:20|4257.14|4219.14|4257.8|4219.8|4257.8|4219.8|4257.14|4219.14|8
1605295410000|2020-11-13 19:23:30|4257.93|4219.93|4257.87|4219.87|4257.95|4219.95|4257.87|4219.87|9
1605295420000|2020-11-13 19:23:40|4257.85|4219.85|4257.85|4219.85|4257.85|4219.85|4257.72|4219.72|10
1605295430000|2020-11-13 19:23:50|4257.92|4219.92|4258.3|4220.3|4258.36|4220.36|4257.92|4219.92|9
1605295440000|2020-11-13 19:24:00|4258.29|4220.29|4257.86|4219.86|4258.29|4220.29|4257.86|4219.86|7
1605295450000|2020-11-13 19:24:10|4257.9|4219.9|4257.72|4219.72|4257.9|4219.9|4257.7|4219.7|9
1605295460000|2020-11-13 19:24:20|4257.62|4219.62|4257.16|4219.16|4257.62|4219.62|4257.15|4219.15|10
1605295470000|2020-11-13 19:24:30|4257.2|4219.2|4257.19|4219.19|4257.2|4219.2|4257.06|4219.06|9
1605295480000|2020-11-13 19:24:40|4257.08|4219.08|4256.84|4218.84|4257.08|4219.08|4256.71|4218.71|9
1605295490000|2020-11-13 19:24:50|4256.81|4218.81|4256.68|4218.68|4256.97|4218.97|4256.68|4218.68|9
1605295500000|2020-11-13 19:25:00|4256.69|4218.69|4255.99|4217.99|4256.7|4218.7|4255.99|4217.99|10
1605295510000|2020-11-13 19:25:10|4255.57|4217.57|4255.23|4217.23|4255.63|4217.63|4255.23|4217.23|10
1605295520000|2020-11-13 19:25:20|4255.26|4217.26|4255.18|4217.18|4255.26|4217.26|4255.09|4217.09|10
1605295530000|2020-11-13 19:25:30|4255.03|4217.03|4254.65|4216.65|4255.03|4217.03|4254.65|4216.65|9
1605295540000|2020-11-13 19:25:40|4254.72|4216.72|4254.73|4216.73|4254.73|4216.73|4254.48|4216.48|9
1605295550000|2020-11-13 19:25:50|4254.95|4216.95|4254.81|4216.81|4255.04|4217.04|4254.78|4216.78|10
1605295560000|2020-11-13 19:26:00|4254.91|4216.91|4255.34|4217.34|4255.34|4217.34|4254.82|4216.82|8
1605295570000|2020-11-13 19:26:10|4255.43|4217.43|4255.91|4217.91|4255.92|4217.92|4255.38|4217.38|9
1605295580000|2020-11-13 19:26:20|4255.93|4217.93|4256.27|4218.27|4256.27|4218.27|4255.93|4217.93|10
1605295590000|2020-11-13 19:26:30|4256.32|4218.32|4256.68|4218.68|4256.68|4218.68|4256.32|4218.32|10
1605295600000|2020-11-13 19:26:40|4256.71|4218.71|4256.8|4218.8|4256.82|4218.82|4256.57|4218.57|10
1605295610000|2020-11-13 19:26:50|4256.76|4218.76|4257.38|4219.38|4257.38|4219.38|4256.76|4218.76|8
1605295620000|2020-11-13 19:27:00|4257.51|4219.51|4256.96|4218.96|4257.54|4219.54|4256.96|4218.96|9
1605295630000|2020-11-13 19:27:10|4256.61|4218.61|4255.86|4217.86|4256.62|4218.62|4255.86|4217.86|10
1605295640000|2020-11-13 19:27:20|4255.78|4217.78|4255.89|4217.89|4255.93|4217.93|4255.76|4217.76|10
1605295650000|2020-11-13 19:27:30|4255.87|4217.87|4255.64|4217.64|4255.87|4217.87|4255.64|4217.64|9
1605295660000|2020-11-13 19:27:40|4255.73|4217.73|4255.41|4217.41|4255.75|4217.75|4255.41|4217.41|9
1605295670000|2020-11-13 19:27:50|4255.31|4217.31|4255.66|4217.66|4255.75|4217.75|4255.3|4217.3|9
1605295680000|2020-11-13 19:28:00|4255.6|4217.6|4256.39|4218.39|4256.43|4218.43|4255.58|4217.58|10
1605295690000|2020-11-13 19:28:10|4256.54|4218.54|4256.91|4218.91|4256.91|4218.91|4256.54|4218.54|10
1605295700000|2020-11-13 19:28:20|4256.9|4218.9|4256.94|4218.94|4256.97|4218.97|4256.85|4218.85|7
1605295710000|2020-11-13 19:28:30|4256.97|4218.97|4257.25|4219.25|4257.29|4219.29|4256.95|4218.95|9
1605295720000|2020-11-13 19:28:40|4257.23|4219.23|4257.38|4219.38|4257.44|4219.44|4257.23|4219.23|9
1605295730000|2020-11-13 19:28:50|4257.3|4219.3|4257.54|4219.54|4257.54|4219.54|4257.3|4219.3|7
1605295740000|2020-11-13 19:29:00|4257.55|4219.55|4257.13|4219.13|4257.55|4219.55|4257.1|4219.1|9
1605295750000|2020-11-13 19:29:10|4256.94|4218.94|4256.4|4218.4|4256.94|4218.94|4256.4|4218.4|10
1605295760000|2020-11-13 19:29:20|4256.46|4218.46|4255.94|4217.94|4256.46|4218.46|4255.9|4217.9|10
1605295770000|2020-11-13 19:29:30|4255.71|4217.71|4255.55|4217.55|4255.71|4217.71|4255.5|4217.5|8
1605295780000|2020-11-13 19:29:40|4255.51|4217.51|4256.49|4218.49|4256.49|4218.49|4255.51|4217.51|9
1605295790000|2020-11-13 19:29:50|4256.45|4218.45|4256.53|4218.53|4256.53|4218.53|4256.28|4218.28|10
1605295800000|2020-11-13 19:30:00|4256.51|4218.51|4256.21|4218.21|4256.71|4218.71|4256.21|4218.21|10
1605295810000|2020-11-13 19:30:10|4256.19|4218.19|4255.94|4217.94|4256.19|4218.19|4255.91|4217.91|8
1605295820000|2020-11-13 19:30:20|4255.99|4217.99|4255.38|4217.38|4255.99|4217.99|4255.38|4217.38|10
1605295830000|2020-11-13 19:30:30|4255.32|4217.32|4254.69|4216.69|4255.32|4217.32|4254.69|4216.69|10
1605295840000|2020-11-13 19:30:40|4254.58|4216.58|4254.37|4216.37|4254.58|4216.58|4254.35|4216.35|9
1605295850000|2020-11-13 19:30:50|4254.23|4216.23|4253.6|4215.6|4254.25|4216.25|4253.6|4215.6|10
1605295860000|2020-11-13 19:31:00|4253.76|4215.76|4253.71|4215.71|4253.84|4215.84|4253.62|4215.62|10
1605295870000|2020-11-13 19:31:10|4253.69|4215.69|4253.05|4215.05|4253.69|4215.69|4253.05|4215.05|8
1605295880000|2020-11-13 19:31:20|4252.97|4214.97|4252.27|4214.27|4252.97|4214.97|4252.21|4214.21|10
1605295890000|2020-11-13 19:31:30|4252.19|4214.19|4252.2|4214.2|4252.24|4214.24|4252.02|4214.02|10
1605295900000|2020-11-13 19:31:40|4252.11|4214.11|4251.8|4213.8|4252.11|4214.11|4251.76|4213.76|9
1605295910000|2020-11-13 19:31:50|4251.83|4213.83|4251.46|4213.46|4251.87|4213.87|4251.46|4213.46|10
1605295920000|2020-11-13 19:32:00|4251.43|4213.43|4250.98|4212.98|4251.43|4213.43|4250.82|4212.82|10
1605295930000|2020-11-13 19:32:10|4251.04|4213.04|4251.72|4213.72|4251.75|4213.75|4251.04|4213.04|10
1605295940000|2020-11-13 19:32:20|4251.81|4213.81|4252.38|4214.38|4252.38|4214.38|4251.81|4213.81|9
1605295950000|2020-11-13 19:32:30|4252.4|4214.4|4252.67|4214.67|4252.67|4214.67|4252.4|4214.4|8
1605295960000|2020-11-13 19:32:40|4252.78|4214.78|4252.69|4214.69|4252.92|4214.92|4252.69|4214.69|10
1605295970000|2020-11-13 19:32:50|4252.59|4214.59|4252.76|4214.76|4252.81|4214.81|4252.59|4214.59|10
1605295980000|2020-11-13 19:33:00|4252.78|4214.78|4252.83|4214.83|4252.83|4214.83|4252.6|4214.6|10
1605295990000|2020-11-13 19:33:10|4252.87|4214.87|4252.68|4214.68|4252.92|4214.92|4252.68|4214.68|10
1605296000000|2020-11-13 19:33:20|4252.61|4214.61|4252.74|4214.74|4252.8|4214.8|4252.54|4214.54|10
1605296010000|2020-11-13 19:33:30|4252.77|4214.77|4253.68|4215.68|4253.68|4215.68|4252.77|4214.77|9
1605296020000|2020-11-13 19:33:40|4253.98|4215.98|4254.8|4216.8|4254.8|4216.8|4253.98|4215.98|10
1605296030000|2020-11-13 19:33:50|4254.76|4216.76|4255.53|4217.53|4255.53|4217.53|4254.76|4216.76|9
1605296040000|2020-11-13 19:34:00|4255.54|4217.54|4255.77|4217.77|4255.93|4217.93|4255.54|4217.54|10
1605296050000|2020-11-13 19:34:10|4255.78|4217.78|4256.1|4218.1|4256.1|4218.1|4255.78|4217.78|7
1605296060000|2020-11-13 19:34:20|4256.05|4218.05|4256.35|4218.35|4256.35|4218.35|4256.05|4218.05|9
1605296070000|2020-11-13 19:34:30|4256.37|4218.37|4256.3|4218.3|4256.38|4218.38|4256.23|4218.23|10
1605296080000|2020-11-13 19:34:40|4256.28|4218.28|4256.29|4218.29|4256.44|4218.44|4256.28|4218.28|8
1605296090000|2020-11-13 19:34:50|4256.32|4218.32|4256.36|4218.36|4256.43|4218.43|4256.31|4218.31|9
1605296100000|2020-11-13 19:35:00|4256.39|4218.39|4256.7|4218.7|4256.71|4218.71|4256.37|4218.37|9
1605296110000|2020-11-13 19:35:10|4256.8|4218.8|4256.97|4218.97|4257.04|4219.04|4256.77|4218.77|9
1605296120000|2020-11-13 19:35:20|4256.93|4218.93|4256.65|4218.65|4256.93|4218.93|4256.61|4218.61|8
1605296130000|2020-11-13 19:35:30|4256.74|4218.74|4256.83|4218.83|4256.84|4218.84|4256.74|4218.74|8
1605296140000|2020-11-13 19:35:40|4256.91|4218.91|4257.99|4219.99|4257.99|4219.99|4256.9|4218.9|9
1605296150000|2020-11-13 19:35:50|4258.13|4220.13|4258.52|4220.52|4258.52|4220.52|4258.13|4220.13|8
1605296160000|2020-11-13 19:36:00|4258.58|4220.58|4259.02|4221.02|4259.02|4221.02|4258.58|4220.58|10
1605296170000|2020-11-13 19:36:10|4259.01|4221.01|4259.06|4221.06|4259.06|4221.06|4258.84|4220.84|10
1605296180000|2020-11-13 19:36:20|4259.08|4221.08|4259.45|4221.45|4259.53|4221.53|4259.05|4221.05|8
1605296190000|2020-11-13 19:36:30|4259.54|4221.54|4259.83|4221.83|4259.83|4221.83|4259.54|4221.54|10
1605296200000|2020-11-13 19:36:40|4259.82|4221.82|4260|4222|4260|4222|4259.6|4221.6|9
1605296210000|2020-11-13 19:36:50|4260.09|4222.09|4261.05|4223.05|4261.05|4223.05|4260.09|4222.09|10
1605296220000|2020-11-13 19:37:00|4261.08|4223.08|4261.51|4223.51|4261.51|4223.51|4261.08|4223.08|10
1605296230000|2020-11-13 19:37:10|4261.5|4223.5|4261.11|4223.11|4261.5|4223.5|4261.11|4223.11|9
1605296240000|2020-11-13 19:37:20|4261.16|4223.16|4260.83|4222.83|4261.16|4223.16|4260.8|4222.8|10
1605296250000|2020-11-13 19:37:30|4260.79|4222.79|4261.78|4223.78|4261.78|4223.78|4260.79|4222.79|8
1605296260000|2020-11-13 19:37:40|4261.74|4223.74|4262.34|4224.34|4262.34|4224.34|4261.67|4223.67|10
1605296270000|2020-11-13 19:37:50|4262.36|4224.36|4261.95|4223.95|4262.37|4224.37|4261.94|4223.94|9
1605296280000|2020-11-13 19:38:00|4262|4224|4262.23|4224.23|4262.29|4224.29|4261.93|4223.93|9
1605296290000|2020-11-13 19:38:10|4262.18|4224.18|4262.22|4224.22|4262.26|4224.26|4262.12|4224.12|9
1605296300000|2020-11-13 19:38:20|4262.18|4224.18|4261.58|4223.58|4262.18|4224.18|4261.54|4223.54|10
1605296310000|2020-11-13 19:38:30|4261.63|4223.63|4261.55|4223.55|4261.63|4223.63|4261.43|4223.43|9
1605296320000|2020-11-13 19:38:40|4261.59|4223.59|4261.57|4223.57|4261.67|4223.67|4261.54|4223.54|9
1605296330000|2020-11-13 19:38:50|4261.55|4223.55|4261.32|4223.32|4261.55|4223.55|4261.32|4223.32|9
1605296340000|2020-11-13 19:39:00|4261.41|4223.41|4262.18|4224.18|4262.18|4224.18|4261.41|4223.41|10
1605296350000|2020-11-13 19:39:10|4262.25|4224.25|4262.9|4224.9|4262.93|4224.93|4262.25|4224.25|9
1605296360000|2020-11-13 19:39:20|4262.88|4224.88|4263.24|4225.24|4263.26|4225.26|4262.88|4224.88|10
1605296370000|2020-11-13 19:39:30|4263.33|4225.33|4263.29|4225.29|4263.36|4225.36|4263.27|4225.27|10
1605296380000|2020-11-13 19:39:40|4263.27|4225.27|4263.27|4225.27|4263.31|4225.31|4263.24|4225.24|10
1605296390000|2020-11-13 19:39:50|4263.16|4225.16|4263.2|4225.2|4263.21|4225.21|4263.09|4225.09|9
1605296400000|2020-11-13 19:40:00|4263.26|4225.26|4263.39|4225.39|4263.4|4225.4|4263.26|4225.26|10
1605296410000|2020-11-13 19:40:10|4263.32|4225.32|4263.46|4225.46|4263.46|4225.46|4263.32|4225.32|9
1605296420000|2020-11-13 19:40:20|4263.49|4225.49|4263.68|4225.68|4263.68|4225.68|4263.43|4225.43|9
1605296430000|2020-11-13 19:40:30|4263.69|4225.69|4263.76|4225.76|4263.81|4225.81|4263.69|4225.69|10
1605296440000|2020-11-13 19:40:40|4263.8|4225.8|4264.01|4226.01|4264.01|4226.01|4263.8|4225.8|10
1605296450000|2020-11-13 19:40:50|4263.87|4225.87|4263.85|4225.85|4263.95|4225.95|4263.77|4225.77|9
1605296460000|2020-11-13 19:41:00|4263.86|4225.86|4263.68|4225.68|4264.09|4226.09|4263.68|4225.68|10
1605296470000|2020-11-13 19:41:10|4263.66|4225.66|4263.75|4225.75|4263.78|4225.78|4263.58|4225.58|10
1605296480000|2020-11-13 19:41:20|4263.65|4225.65|4263.47|4225.47|4263.65|4225.65|4263.47|4225.47|10
1605296490000|2020-11-13 19:41:30|4263.45|4225.45|4263.31|4225.31|4263.46|4225.46|4263.31|4225.31|9
1605296500000|2020-11-13 19:41:40|4263.26|4225.26|4263.36|4225.36|4263.45|4225.45|4263.26|4225.26|10
1605296510000|2020-11-13 19:41:50|4263.35|4225.35|4263.02|4225.02|4263.35|4225.35|4263|4225|10
1605296520000|2020-11-13 19:42:00|4263.01|4225.01|4262.9|4224.9|4263.01|4225.01|4262.72|4224.72|9
1605296530000|2020-11-13 19:42:10|4262.89|4224.89|4263.21|4225.21|4263.21|4225.21|4262.84|4224.84|10
1605296540000|2020-11-13 19:42:20|4263.17|4225.17|4263.11|4225.11|4263.24|4225.24|4263.07|4225.07|9
1605296550000|2020-11-13 19:42:30|4263.06|4225.06|4262.99|4224.99|4263.18|4225.18|4262.99|4224.99|10
1605296560000|2020-11-13 19:42:40|4262.98|4224.98|4263.16|4225.16|4263.16|4225.16|4262.98|4224.98|8
1605296570000|2020-11-13 19:42:50|4263|4225|4262.97|4224.97|4263.12|4225.12|4262.97|4224.97|10
1605296580000|2020-11-13 19:43:00|4262.9|4224.9|4262.79|4224.79|4262.9|4224.9|4262.79|4224.79|9
1605296590000|2020-11-13 19:43:10|4262.87|4224.87|4262.72|4224.72|4262.98|4224.98|4262.72|4224.72|10
1605296600000|2020-11-13 19:43:20|4262.74|4224.74|4262.77|4224.77|4262.85|4224.85|4262.74|4224.74|8
1605296610000|2020-11-13 19:43:30|4262.61|4224.61|4262.47|4224.47|4262.61|4224.61|4262.46|4224.46|8
1605296620000|2020-11-13 19:43:40|4262.54|4224.54|4262.93|4224.93|4262.98|4224.98|4262.53|4224.53|9
1605296630000|2020-11-13 19:43:50|4262.92|4224.92|4262.89|4224.89|4262.96|4224.96|4262.79|4224.79|9
1605296640000|2020-11-13 19:44:00|4262.88|4224.88|4263.14|4225.14|4263.2|4225.2|4262.88|4224.88|10
1605296650000|2020-11-13 19:44:10|4263.13|4225.13|4263.65|4225.65|4263.65|4225.65|4263.12|4225.12|10
1605296660000|2020-11-13 19:44:20|4263.66|4225.66|4263.92|4225.92|4263.92|4225.92|4263.65|4225.65|9
1605296670000|2020-11-13 19:44:30|4264.06|4226.06|4263.71|4225.71|4264.11|4226.11|4263.71|4225.71|8
1605296680000|2020-11-13 19:44:40|4263.65|4225.65|4263.21|4225.21|4263.68|4225.68|4263.21|4225.21|8
1605296690000|2020-11-13 19:44:50|4263.22|4225.22|4263.13|4225.13|4263.29|4225.29|4263.05|4225.05|10
1605296700000|2020-11-13 19:45:00|4263.23|4225.23|4263.11|4225.11|4263.25|4225.25|4263.07|4225.07|8
1605296710000|2020-11-13 19:45:10|4263.13|4225.13|4263.21|4225.21|4263.25|4225.25|4263.1|4225.1|10
1605296720000|2020-11-13 19:45:20|4263.13|4225.13|4263.33|4225.33|4263.34|4225.34|4263.1|4225.1|8
1605296730000|2020-11-13 19:45:30|4263.34|4225.34|4263.36|4225.36|4263.39|4225.39|4263.22|4225.22|9
1605296740000|2020-11-13 19:45:40|4263.21|4225.21|4263.46|4225.46|4263.47|4225.47|4263.2|4225.2|8
1605296750000|2020-11-13 19:45:50|4263.47|4225.47|4263.55|4225.55|4263.55|4225.55|4263.43|4225.43|6
1605296760000|2020-11-13 19:46:00|4263.53|4225.53|4263.37|4225.37|4263.59|4225.59|4263.36|4225.36|9
1605296770000|2020-11-13 19:46:10|4263.35|4225.35|4263|4225|4263.35|4225.35|4263|4225|9
1605296780000|2020-11-13 19:46:20|4262.99|4224.99|4262.86|4224.86|4262.99|4224.99|4262.84|4224.84|8
1605296790000|2020-11-13 19:46:30|4262.87|4224.87|4263.03|4225.03|4263.16|4225.16|4262.87|4224.87|10
1605296800000|2020-11-13 19:46:40|4263.06|4225.06|4263.19|4225.19|4263.25|4225.25|4263.06|4225.06|9
1605296810000|2020-11-13 19:46:50|4262.88|4224.88|4262.42|4224.42|4262.9|4224.9|4262.4|4224.4|9
1605296820000|2020-11-13 19:47:00|4262.36|4224.36|4262.28|4224.28|4262.37|4224.37|4262.28|4224.28|8
1605296830000|2020-11-13 19:47:10|4262.22|4224.22|4262.36|4224.36|4262.47|4224.47|4262.21|4224.21|9
1605296840000|2020-11-13 19:47:20|4262.34|4224.34|4262.86|4224.86|4262.86|4224.86|4262.23|4224.23|10
1605296850000|2020-11-13 19:47:30|4262.88|4224.88|4263.1|4225.1|4263.31|4225.31|4262.88|4224.88|9
1605296860000|2020-11-13 19:47:40|4263.09|4225.09|4262.95|4224.95|4263.09|4225.09|4262.92|4224.92|9
1605296870000|2020-11-13 19:47:50|4262.96|4224.96|4262.99|4224.99|4263.01|4225.01|4262.93|4224.93|9
1605296880000|2020-11-13 19:48:00|4262.97|4224.97|4263.07|4225.07|4263.12|4225.12|4262.97|4224.97|7
1605296890000|2020-11-13 19:48:10|4263.06|4225.06|4263.23|4225.23|4263.23|4225.23|4263.06|4225.06|6
1605296900000|2020-11-13 19:48:20|4263.27|4225.27|4264|4226|4264|4226|4263.27|4225.27|9
1605296910000|2020-11-13 19:48:30|4264.06|4226.06|4264.14|4226.14|4264.16|4226.16|4264.04|4226.04|9
1605296920000|2020-11-13 19:48:40|4264.3|4226.3|4264.22|4226.22|4264.3|4226.3|4264.22|4226.22|6
1605296930000|2020-11-13 19:48:50|4264.21|4226.21|4264.34|4226.34|4264.34|4226.34|4264.17|4226.17|9
1605296940000|2020-11-13 19:49:00|4264.45|4226.45|4263.86|4225.86|4264.47|4226.47|4263.86|4225.86|10
1605296950000|2020-11-13 19:49:10|4263.88|4225.88|4263.38|4225.38|4263.88|4225.88|4263.37|4225.37|10
1605296960000|2020-11-13 19:49:20|4263.46|4225.46|4263.78|4225.78|4263.85|4225.85|4263.46|4225.46|9
1605296970000|2020-11-13 19:49:30|4263.8|4225.8|4263.46|4225.46|4263.96|4225.96|4263.46|4225.46|9
1605296980000|2020-11-13 19:49:40|4263.21|4225.21|4263.2|4225.2|4263.34|4225.34|4263.2|4225.2|10
1605296990000|2020-11-13 19:49:50|4263.05|4225.05|4262.87|4224.87|4263.05|4225.05|4262.8|4224.8|10
1605297000000|2020-11-13 19:50:00|4262.9|4224.9|4263.03|4225.03|4263.18|4225.18|4262.9|4224.9|9
1605297010000|2020-11-13 19:50:10|4263.04|4225.04|4262.92|4224.92|4263.15|4225.15|4262.91|4224.91|10
1605297020000|2020-11-13 19:50:20|4262.74|4224.74|4262.07|4224.07|4262.77|4224.77|4262.07|4224.07|10
1605297030000|2020-11-13 19:50:30|4262.08|4224.08|4261.33|4223.33|4262.14|4224.14|4261.33|4223.33|8
1605297040000|2020-11-13 19:50:40|4261.29|4223.29|4261.25|4223.25|4261.32|4223.32|4261.17|4223.17|9
1605297050000|2020-11-13 19:50:50|4261.18|4223.18|4261.31|4223.31|4261.33|4223.33|4261.13|4223.13|8
1605297060000|2020-11-13 19:51:00|4261.33|4223.33|4260.74|4222.74|4261.36|4223.36|4260.74|4222.74|10
1605297070000|2020-11-13 19:51:10|4260.71|4222.71|4260.28|4222.28|4260.73|4222.73|4260.28|4222.28|10
1605297080000|2020-11-13 19:51:20|4260.09|4222.09|4259.66|4221.66|4260.09|4222.09|4259.66|4221.66|10
1605297090000|2020-11-13 19:51:30|4259.64|4221.64|4259.44|4221.44|4259.69|4221.69|4259.44|4221.44|10
1605297100000|2020-11-13 19:51:40|4259.45|4221.45|4259.45|4221.45|4259.5|4221.5|4259.27|4221.27|10
1605297110000|2020-11-13 19:51:50|4259.21|4221.21|4259.16|4221.16|4259.25|4221.25|4259.02|4221.02|10
1605297120000|2020-11-13 19:52:00|4259.23|4221.23|4259.87|4221.87|4259.87|4221.87|4259.21|4221.21|10
1605297130000|2020-11-13 19:52:10|4259.9|4221.9|4260.04|4222.04|4260.04|4222.04|4259.87|4221.87|6
1605297140000|2020-11-13 19:52:20|4260.07|4222.07|4260.4|4222.4|4260.4|4222.4|4260.02|4222.02|8
1605297150000|2020-11-13 19:52:30|4260.44|4222.44|4260.61|4222.61|4260.64|4222.64|4260.44|4222.44|7
1605297160000|2020-11-13 19:52:40|4260.63|4222.63|4260.47|4222.47|4260.69|4222.69|4260.47|4222.47|8
1605297170000|2020-11-13 19:52:50|4260.53|4222.53|4260.41|4222.41|4260.62|4222.62|4260.35|4222.35|8
1605297180000|2020-11-13 19:53:00|4260.37|4222.37|4261.28|4223.28|4261.28|4223.28|4260.31|4222.31|9
1605297190000|2020-11-13 19:53:10|4261.34|4223.34|4261.84|4223.84|4261.84|4223.84|4261.33|4223.33|10
1605297200000|2020-11-13 19:53:20|4261.85|4223.85|4262.33|4224.33|4262.33|4224.33|4261.85|4223.85|9
1605297210000|2020-11-13 19:53:30|4262.48|4224.48|4263.09|4225.09|4263.09|4225.09|4262.48|4224.48|9
1605297220000|2020-11-13 19:53:40|4263.04|4225.04|4262.91|4224.91|4263.08|4225.08|4262.75|4224.75|8
1605297230000|2020-11-13 19:53:50|4262.97|4224.97|4263.03|4225.03|4263.14|4225.14|4262.97|4224.97|10
1605297240000|2020-11-13 19:54:00|4262.99|4224.99|4262.38|4224.38|4262.99|4224.99|4262.31|4224.31|10
1605297250000|2020-11-13 19:54:10|4262.48|4224.48|4262.1|4224.1|4262.48|4224.48|4262.1|4224.1|9
1605297260000|2020-11-13 19:54:20|4262.03|4224.03|4261.73|4223.73|4262.03|4224.03|4261.44|4223.44|10
1605297270000|2020-11-13 19:54:30|4261.65|4223.65|4261.49|4223.49|4261.65|4223.65|4261.34|4223.34|9
1605297280000|2020-11-13 19:54:40|4261.43|4223.43|4261.7|4223.7|4261.7|4223.7|4261.42|4223.42|9
1605297290000|2020-11-13 19:54:50|4261.78|4223.78|4262.03|4224.03|4262.03|4224.03|4261.78|4223.78|7
1605297300000|2020-11-13 19:55:00|4261.97|4223.97|4262.04|4224.04|4262.08|4224.08|4261.97|4223.97|10
1605297310000|2020-11-13 19:55:10|4262.38|4224.38|4262.86|4224.86|4262.86|4224.86|4262.18|4224.18|10
1605297320000|2020-11-13 19:55:20|4262.87|4224.87|4263.27|4225.27|4263.27|4225.27|4262.85|4224.85|10
1605297330000|2020-11-13 19:55:30|4263.26|4225.26|4263.73|4225.73|4263.81|4225.81|4263.26|4225.26|10
1605297340000|2020-11-13 19:55:40|4263.76|4225.76|4264.08|4226.08|4264.12|4226.12|4263.76|4225.76|9
1605297350000|2020-11-13 19:55:50|4264.13|4226.13|4264.75|4226.75|4264.75|4226.75|4264.13|4226.13|10
1605297360000|2020-11-13 19:56:00|4264.88|4226.88|4264.56|4226.56|4264.99|4226.99|4264.56|4226.56|10
1605297370000|2020-11-13 19:56:10|4264.38|4226.38|4263.49|4225.49|4264.38|4226.38|4263.49|4225.49|10
1605297380000|2020-11-13 19:56:20|4263.48|4225.48|4263.08|4225.08|4263.48|4225.48|4263.07|4225.07|9
1605297390000|2020-11-13 19:56:30|4263.17|4225.17|4263.42|4225.42|4263.61|4225.61|4263.17|4225.17|10
1605297400000|2020-11-13 19:56:40|4263.54|4225.54|4263.74|4225.74|4263.74|4225.74|4263.4|4225.4|8
1605297410000|2020-11-13 19:56:50|4263.78|4225.78|4264.05|4226.05|4264.1|4226.1|4263.78|4225.78|9
1605297420000|2020-11-13 19:57:00|4264|4226|4263.65|4225.65|4264.22|4226.22|4263.65|4225.65|10
1605297430000|2020-11-13 19:57:10|4263.4|4225.4|4263.85|4225.85|4263.92|4225.92|4263.2|4225.2|10
1605297440000|2020-11-13 19:57:20|4263.92|4225.92|4263.77|4225.77|4264.04|4226.04|4263.77|4225.77|10
1605297450000|2020-11-13 19:57:30|4263.66|4225.66|4263.42|4225.42|4263.66|4225.66|4263.42|4225.42|10
1605297460000|2020-11-13 19:57:40|4263.45|4225.45|4263.22|4225.22|4263.45|4225.45|4263.15|4225.15|9
1605297470000|2020-11-13 19:57:50|4262.92|4224.92|4263.06|4225.06|4263.06|4225.06|4262.83|4224.83|8
1605297480000|2020-11-13 19:58:00|4263.1|4225.1|4263.54|4225.54|4263.55|4225.55|4263.1|4225.1|10
1605297490000|2020-11-13 19:58:10|4263.49|4225.49|4263.79|4225.79|4263.79|4225.79|4263.47|4225.47|10
1605297500000|2020-11-13 19:58:20|4263.87|4225.87|4263.81|4225.81|4263.9|4225.9|4263.75|4225.75|9
1605297510000|2020-11-13 19:58:30|4263.75|4225.75|4263.38|4225.38|4263.75|4225.75|4263.29|4225.29|9
1605297520000|2020-11-13 19:58:40|4263.37|4225.37|4263.55|4225.55|4263.57|4225.57|4263.37|4225.37|10
1605297530000|2020-11-13 19:58:50|4263.54|4225.54|4263.46|4225.46|4263.54|4225.54|4263.32|4225.32|9
1605297540000|2020-11-13 19:59:00|4263.5|4225.5|4263.42|4225.42|4263.65|4225.65|4263.42|4225.42|9
1605297550000|2020-11-13 19:59:10|4263.45|4225.45|4263.85|4225.85|4263.85|4225.85|4263.41|4225.41|10
1605297560000|2020-11-13 19:59:20|4263.94|4225.94|4264.33|4226.33|4264.33|4226.33|4263.93|4225.93|9
1605297570000|2020-11-13 19:59:30|4264.3|4226.3|4264.64|4226.64|4264.64|4226.64|4264.3|4226.3|10
1605297580000|2020-11-13 19:59:40|4264.87|4226.87|4265.3|4227.3|4265.3|4227.3|4264.71|4226.71|10
1605297590000|2020-11-13 19:59:50|4265.22|4227.22|4265.4|4227.4|4265.52|4227.52|4265.22|4227.22|9
1605297600000|2020-11-13 20:00:00|4265.34|4227.34|4264.65|4226.65|4265.34|4227.34|4264.65|4226.65|9
1605297610000|2020-11-13 20:00:10|4264.59|4226.59|4264.22|4226.22|4264.65|4226.65|4264.22|4226.22|10
1605297620000|2020-11-13 20:00:20|4264.16|4226.16|4263.1|4225.1|4264.16|4226.16|4263.04|4225.04|9
1605297630000|2020-11-13 20:00:30|4262.73|4224.73|4261.96|4223.96|4262.73|4224.73|4261.96|4223.96|10
1605297640000|2020-11-13 20:00:40|4262.05|4224.05|4261.46|4223.46|4262.05|4224.05|4261.41|4223.41|10
1605297650000|2020-11-13 20:00:50|4261.44|4223.44|4260.99|4222.99|4261.44|4223.44|4260.84|4222.84|10
1605297660000|2020-11-13 20:01:00|4261.09|4223.09|4261.33|4223.33|4261.49|4223.49|4261.09|4223.09|10
1605297670000|2020-11-13 20:01:10|4261.26|4223.26|4260.96|4222.96|4261.28|4223.28|4260.87|4222.87|10
1605297680000|2020-11-13 20:01:20|4260.99|4222.99|4261.45|4223.45|4261.45|4223.45|4260.99|4222.99|8
1605297690000|2020-11-13 20:01:30|4261.5|4223.5|4261.83|4223.83|4261.94|4223.94|4261.5|4223.5|9
1605297700000|2020-11-13 20:01:40|4261.84|4223.84|4261.49|4223.49|4261.84|4223.84|4261.49|4223.49|8
1605297710000|2020-11-13 20:01:50|4261.71|4223.71|4261.98|4223.98|4261.98|4223.98|4261.64|4223.64|9
1605297720000|2020-11-13 20:02:00|4262.17|4224.17|4262.59|4224.59|4262.59|4224.59|4262.17|4224.17|9
1605297730000|2020-11-13 20:02:10|4262.69|4224.69|4262.97|4224.97|4263.02|4225.02|4262.69|4224.69|9
1605297740000|2020-11-13 20:02:20|4262.93|4224.93|4263.02|4225.02|4263.06|4225.06|4262.92|4224.92|9
1605297750000|2020-11-13 20:02:30|4263.03|4225.03|4262.99|4224.99|4263.07|4225.07|4262.99|4224.99|8
1605297760000|2020-11-13 20:02:40|4263.06|4225.06|4263.26|4225.26|4263.26|4225.26|4263.06|4225.06|9
1605297770000|2020-11-13 20:02:50|4263.25|4225.25|4263.32|4225.32|4263.32|4225.32|4263.1|4225.1|10
1605297780000|2020-11-13 20:03:00|4263.34|4225.34|4262.69|4224.69|4263.34|4225.34|4262.69|4224.69|10
1605297790000|2020-11-13 20:03:10|4262.64|4224.64|4262.74|4224.74|4262.81|4224.81|4262.59|4224.59|9
1605297800000|2020-11-13 20:03:20|4262.73|4224.73|4262.65|4224.65|4262.78|4224.78|4262.51|4224.51|9
1605297810000|2020-11-13 20:03:30|4262.6|4224.6|4262.59|4224.59|4262.62|4224.62|4262.51|4224.51|7
1605297820000|2020-11-13 20:03:40|4262.6|4224.6|4262.46|4224.46|4262.66|4224.66|4262.44|4224.44|7
1605297830000|2020-11-13 20:03:50|4262.55|4224.55|4262.54|4224.54|4262.63|4224.63|4262.54|4224.54|9
1605297840000|2020-11-13 20:04:00|4262.48|4224.48|4262.11|4224.11|4262.66|4224.66|4262.11|4224.11|10
1605297850000|2020-11-13 20:04:10|4262.08|4224.08|4261.51|4223.51|4262.08|4224.08|4261.51|4223.51|8
1605297860000|2020-11-13 20:04:20|4261.35|4223.35|4261.17|4223.17|4261.35|4223.35|4261.17|4223.17|8
1605297870000|2020-11-13 20:04:30|4261.37|4223.37|4261.75|4223.75|4261.75|4223.75|4261.37|4223.37|10
1605297880000|2020-11-13 20:04:40|4261.72|4223.72|4261.93|4223.93|4261.93|4223.93|4261.72|4223.72|10
1605297890000|2020-11-13 20:04:50|4261.92|4223.92|4261.74|4223.74|4261.92|4223.92|4261.72|4223.72|9
1605297900000|2020-11-13 20:05:00|4261.72|4223.72|4261.69|4223.69|4261.77|4223.77|4261.68|4223.68|9
1605297910000|2020-11-13 20:05:10|4261.68|4223.68|4261.62|4223.62|4261.71|4223.71|4261.62|4223.62|7
1605297920000|2020-11-13 20:05:20|4261.56|4223.56|4260.71|4222.71|4261.56|4223.56|4260.71|4222.71|9
1605297930000|2020-11-13 20:05:30|4260.77|4222.77|4260.77|4222.77|4260.81|4222.81|4260.68|4222.68|8
1605297940000|2020-11-13 20:05:40|4260.76|4222.76|4260.77|4222.77|4260.84|4222.84|4260.74|4222.74|9
1605297950000|2020-11-13 20:05:50|4260.74|4222.74|4260.59|4222.59|4260.76|4222.76|4260.58|4222.58|9
1605297960000|2020-11-13 20:06:00|4260.51|4222.51|4260.24|4222.24|4260.51|4222.51|4260.18|4222.18|9
1605297970000|2020-11-13 20:06:10|4260.31|4222.31|4259.98|4221.98|4260.34|4222.34|4259.97|4221.97|9
1605297980000|2020-11-13 20:06:20|4259.96|4221.96|4260.03|4222.03|4260.13|4222.13|4259.95|4221.95|9
1605297990000|2020-11-13 20:06:30|4259.93|4221.93|4259.77|4221.77|4259.94|4221.94|4259.77|4221.77|7
1605298000000|2020-11-13 20:06:40|4259.67|4221.67|4259.82|4221.82|4259.82|4221.82|4259.62|4221.62|9
1605298010000|2020-11-13 20:06:50|4260.05|4222.05|4260.34|4222.34|4260.52|4222.52|4260.04|4222.04|9
1605298020000|2020-11-13 20:07:00|4260.28|4222.28|4259.97|4221.97|4260.28|4222.28|4259.97|4221.97|10
1605298030000|2020-11-13 20:07:10|4259.89|4221.89|4259.59|4221.59|4259.89|4221.89|4259.19|4221.19|9
1605298040000|2020-11-13 20:07:20|4259.46|4221.46|4258.83|4220.83|4259.51|4221.51|4258.83|4220.83|8
1605298050000|2020-11-13 20:07:30|4258.8|4220.8|4258.88|4220.88|4258.97|4220.97|4258.8|4220.8|8
1605298060000|2020-11-13 20:07:40|4258.98|4220.98|4259.18|4221.18|4259.18|4221.18|4258.94|4220.94|8
1605298070000|2020-11-13 20:07:50|4259.15|4221.15|4259.39|4221.39|4259.39|4221.39|4259.09|4221.09|10
1605298080000|2020-11-13 20:08:00|4259.42|4221.42|4259.57|4221.57|4259.83|4221.83|4259.42|4221.42|8
1605298090000|2020-11-13 20:08:10|4259.28|4221.28|4258.8|4220.8|4259.28|4221.28|4258.76|4220.76|9
1605298100000|2020-11-13 20:08:20|4259.05|4221.05|4259.21|4221.21|4259.39|4221.39|4259.05|4221.05|9
1605298110000|2020-11-13 20:08:30|4259.17|4221.17|4259.16|4221.16|4259.29|4221.29|4259.05|4221.05|10
1605298120000|2020-11-13 20:08:40|4259.18|4221.18|4259.32|4221.32|4259.33|4221.33|4259.18|4221.18|8
1605298130000|2020-11-13 20:08:50|4259.34|4221.34|4259.01|4221.01|4259.34|4221.34|4258.99|4220.99|10
1605298140000|2020-11-13 20:09:00|4259.04|4221.04|4258.79|4220.79|4259.1|4221.1|4258.75|4220.75|8
1605298150000|2020-11-13 20:09:10|4258.76|4220.76|4259|4221|4259|4221|4258.63|4220.63|9
1605298160000|2020-11-13 20:09:20|4258.97|4220.97|4258.47|4220.47|4258.97|4220.97|4258.47|4220.47|10
1605298170000|2020-11-13 20:09:30|4258.56|4220.56|4258.2|4220.2|4258.75|4220.75|4258.06|4220.06|10
1605298180000|2020-11-13 20:09:40|4258.21|4220.21|4258.63|4220.63|4258.63|4220.63|4258.2|4220.2|7
1605298190000|2020-11-13 20:09:50|4258.59|4220.59|4258.45|4220.45|4258.59|4220.59|4258.37|4220.37|10
1605298200000|2020-11-13 20:10:00|4258.43|4220.43|4258.69|4220.69|4258.69|4220.69|4258.43|4220.43|8
1605298210000|2020-11-13 20:10:10|4258.64|4220.64|4258.95|4220.95|4258.95|4220.95|4258.36|4220.36|9
1605298220000|2020-11-13 20:10:20|4259.08|4221.08|4259.31|4221.31|4259.39|4221.39|4259.08|4221.08|8
1605298230000|2020-11-13 20:10:30|4259.3|4221.3|4259.22|4221.22|4259.3|4221.3|4259.12|4221.12|9
1605298240000|2020-11-13 20:10:40|4259.21|4221.21|4259.36|4221.36|4259.43|4221.43|4259.2|4221.2|9
1605298250000|2020-11-13 20:10:50|4259.3|4221.3|4259.11|4221.11|4259.3|4221.3|4259|4221|8
1605298260000|2020-11-13 20:11:00|4259|4221|4259.33|4221.33|4259.38|4221.38|4259|4221|10
1605298270000|2020-11-13 20:11:10|4259.39|4221.39|4259.43|4221.43|4259.51|4221.51|4259.39|4221.39|7
1605298280000|2020-11-13 20:11:20|4259.3|4221.3|4258.53|4220.53|4259.34|4221.34|4258.53|4220.53|9
1605298290000|2020-11-13 20:11:30|4258.43|4220.43|4258.01|4220.01|4258.43|4220.43|4258.01|4220.01|10
1605298300000|2020-11-13 20:11:40|4258.02|4220.02|4258.08|4220.08|4258.13|4220.13|4257.99|4219.99|10
1605298310000|2020-11-13 20:11:50|4258.04|4220.04|4258.16|4220.16|4258.19|4220.19|4258.04|4220.04|10
1605298320000|2020-11-13 20:12:00|4258.07|4220.07|4258.28|4220.28|4258.3|4220.3|4258.07|4220.07|10
1605298330000|2020-11-13 20:12:10|4258.31|4220.31|4257.98|4219.98|4258.46|4220.46|4257.97|4219.97|9
1605298340000|2020-11-13 20:12:20|4257.93|4219.93|4258.11|4220.11|4258.25|4220.25|4257.93|4219.93|9
1605298350000|2020-11-13 20:12:30|4258.13|4220.13|4257.97|4219.97|4258.15|4220.15|4257.97|4219.97|8
1605298360000|2020-11-13 20:12:40|4258.03|4220.03|4257.79|4219.79|4258.04|4220.04|4257.79|4219.79|9
1605298370000|2020-11-13 20:12:50|4257.77|4219.77|4257.8|4219.8|4257.92|4219.92|4257.73|4219.73|9
1605298380000|2020-11-13 20:13:00|4257.83|4219.83|4258.02|4220.02|4258.02|4220.02|4257.79|4219.79|8
1605298390000|2020-11-13 20:13:10|4257.98|4219.98|4257.66|4219.66|4257.98|4219.98|4257.66|4219.66|8
1605298400000|2020-11-13 20:13:20|4257.67|4219.67|4257.59|4219.59|4257.75|4219.75|4257.55|4219.55|10
1605298410000|2020-11-13 20:13:30|4257.58|4219.58|4257.74|4219.74|4257.82|4219.82|4257.58|4219.58|10
1605298420000|2020-11-13 20:13:40|4257.71|4219.71|4257.1|4219.1|4257.71|4219.71|4257.05|4219.05|9
1605298430000|2020-11-13 20:13:50|4257.08|4219.08|4257.58|4219.58|4257.63|4219.63|4256.98|4218.98|9
1605298440000|2020-11-13 20:14:00|4257.6|4219.6|4257.6|4219.6|4257.77|4219.77|4257.56|4219.56|8
1605298450000|2020-11-13 20:14:10|4257.81|4219.81|4258.07|4220.07|4258.07|4220.07|4257.81|4219.81|10
1605298460000|2020-11-13 20:14:20|4258.1|4220.1|4258.24|4220.24|4258.32|4220.32|4258.1|4220.1|10
1605298470000|2020-11-13 20:14:30|4258.19|4220.19|4258.12|4220.12|4258.19|4220.19|4257.98|4219.98|8
1605298480000|2020-11-13 20:14:40|4258.13|4220.13|4257.57|4219.57|4258.13|4220.13|4257.5|4219.5|8
1605298490000|2020-11-13 20:14:50|4257.67|4219.67|4257.37|4219.37|4257.69|4219.69|4257.33|4219.33|8
1605298500000|2020-11-13 20:15:00|4257.17|4219.17|4257.57|4219.57|4257.57|4219.57|4257.17|4219.17|9
1605298510000|2020-11-13 20:15:10|4257.7|4219.7|4257.46|4219.46|4257.73|4219.73|4257.46|4219.46|10
1605298520000|2020-11-13 20:15:20|4257.39|4219.39|4256.84|4218.84|4257.39|4219.39|4256.84|4218.84|10
1605298530000|2020-11-13 20:15:30|4257.24|4219.24|4257.3|4219.3|4257.37|4219.37|4257.22|4219.22|10
1605298540000|2020-11-13 20:15:40|4257.32|4219.32|4257.28|4219.28|4257.4|4219.4|4257.28|4219.28|9
1605298550000|2020-11-13 20:15:50|4257.3|4219.3|4257.21|4219.21|4257.36|4219.36|4257.21|4219.21|9
1605298560000|2020-11-13 20:16:00|4257.2|4219.2|4257.15|4219.15|4257.21|4219.21|4257.07|4219.07|9
1605298570000|2020-11-13 20:16:10|4257.17|4219.17|4256.87|4218.87|4257.18|4219.18|4256.87|4218.87|9
1605298580000|2020-11-13 20:16:20|4256.83|4218.83|4256.8|4218.8|4256.89|4218.89|4256.72|4218.72|9
1605298590000|2020-11-13 20:16:30|4256.86|4218.86|4256.66|4218.66|4256.86|4218.86|4256.66|4218.66|10
1605298600000|2020-11-13 20:16:40|4256.63|4218.63|4256.6|4218.6|4256.65|4218.65|4256.46|4218.46|8
1605298610000|2020-11-13 20:16:50|4256.77|4218.77|4256.6|4218.6|4256.8|4218.8|4256.6|4218.6|10
1605298620000|2020-11-13 20:17:00|4256.63|4218.63|4256.76|4218.76|4256.84|4218.84|4256.63|4218.63|10
1605298630000|2020-11-13 20:17:10|4256.85|4218.85|4256.94|4218.94|4256.95|4218.95|4256.85|4218.85|10
1605298640000|2020-11-13 20:17:20|4257.01|4219.01|4257.03|4219.03|4257.21|4219.21|4256.96|4218.96|10
1605298650000|2020-11-13 20:17:30|4256.99|4218.99|4256.95|4218.95|4257.03|4219.03|4256.94|4218.94|8
1605298660000|2020-11-13 20:17:40|4256.98|4218.98|4257.2|4219.2|4257.31|4219.31|4256.98|4218.98|10
1605298670000|2020-11-13 20:17:50|4257.24|4219.24|4256.95|4218.95|4257.24|4219.24|4256.95|4218.95|9
1605298680000|2020-11-13 20:18:00|4257.17|4219.17|4257.74|4219.74|4257.74|4219.74|4257.14|4219.14|10
1605298690000|2020-11-13 20:18:10|4257.83|4219.83|4257.82|4219.82|4257.94|4219.94|4257.78|4219.78|9
1605298700000|2020-11-13 20:18:20|4257.95|4219.95|4258.24|4220.24|4258.24|4220.24|4257.95|4219.95|10
1605298710000|2020-11-13 20:18:30|4258.19|4220.19|4258.42|4220.42|4258.47|4220.47|4258.19|4220.19|10
1605298720000|2020-11-13 20:18:40|4258.5|4220.5|4258.58|4220.58|4258.58|4220.58|4258.38|4220.38|10
1605298730000|2020-11-13 20:18:50|4258.45|4220.45|4258.42|4220.42|4258.61|4220.61|4258.4|4220.4|9
1605298740000|2020-11-13 20:19:00|4258.46|4220.46|4258.73|4220.73|4258.8|4220.8|4258.46|4220.46|10
1605298750000|2020-11-13 20:19:10|4258.76|4220.76|4259.14|4221.14|4259.15|4221.15|4258.76|4220.76|9
1605298760000|2020-11-13 20:19:20|4259.17|4221.17|4259.49|4221.49|4259.59|4221.59|4259.17|4221.17|10
1605298770000|2020-11-13 20:19:30|4259.52|4221.52|4259.64|4221.64|4259.64|4221.64|4259.51|4221.51|9
1605298780000|2020-11-13 20:19:40|4259.62|4221.62|4259.72|4221.72|4259.72|4221.72|4259.59|4221.59|9
1605298790000|2020-11-13 20:19:50|4259.73|4221.73|4260.07|4222.07|4260.07|4222.07|4259.69|4221.69|9
1605298800000|2020-11-13 20:20:00|4260.12|4222.12|4259.95|4221.95|4260.12|4222.12|4259.95|4221.95|8
1605298810000|2020-11-13 20:20:10|4259.93|4221.93|4260.12|4222.12|4260.16|4222.16|4259.88|4221.88|10
1605298820000|2020-11-13 20:20:20|4260.19|4222.19|4258.8|4220.8|4260.19|4222.19|4258.8|4220.8|10
1605298830000|2020-11-13 20:20:30|4258.89|4220.89|4258.82|4220.82|4259.03|4221.03|4258.82|4220.82|10
1605298840000|2020-11-13 20:20:40|4258.76|4220.76|4258.42|4220.42|4258.76|4220.76|4258.42|4220.42|9
1605298850000|2020-11-13 20:20:50|4258.08|4220.08|4257.13|4219.13|4258.08|4220.08|4257.13|4219.13|10
1605298860000|2020-11-13 20:21:00|4257.1|4219.1|4257.52|4219.52|4257.52|4219.52|4257.02|4219.02|9
1605298870000|2020-11-13 20:21:10|4257.55|4219.55|4258.05|4220.05|4258.05|4220.05|4257.53|4219.53|10
1605298880000|2020-11-13 20:21:20|4257.93|4219.93|4257.91|4219.91|4258.09|4220.09|4257.91|4219.91|9
1605298890000|2020-11-13 20:21:30|4257.89|4219.89|4257.99|4219.99|4258.05|4220.05|4257.8|4219.8|10
1605298900000|2020-11-13 20:21:40|4257.95|4219.95|4258.04|4220.04|4258.07|4220.07|4257.87|4219.87|10
1605298910000|2020-11-13 20:21:50|4257.95|4219.95|4258.08|4220.08|4258.16|4220.16|4257.95|4219.95|10
1605298920000|2020-11-13 20:22:00|4258.07|4220.07|4257.86|4219.86|4258.07|4220.07|4257.8|4219.8|10
1605298930000|2020-11-13 20:22:10|4257.88|4219.88|4258.11|4220.11|4258.11|4220.11|4257.88|4219.88|7
1605298940000|2020-11-13 20:22:20|4257.94|4219.94|4257.68|4219.68|4257.94|4219.94|4257.56|4219.56|10
1605298950000|2020-11-13 20:22:30|4257.73|4219.73|4257.68|4219.68|4257.82|4219.82|4257.67|4219.67|9
1605298960000|2020-11-13 20:22:40|4257.57|4219.57|4256.9|4218.9|4257.57|4219.57|4256.9|4218.9|10
1605298970000|2020-11-13 20:22:50|4256.89|4218.89|4257.09|4219.09|4257.12|4219.12|4256.83|4218.83|9
1605298980000|2020-11-13 20:23:00|4257.13|4219.13|4256.83|4218.83|4257.13|4219.13|4256.83|4218.83|10
1605298990000|2020-11-13 20:23:10|4256.69|4218.69|4256.47|4218.47|4256.69|4218.69|4256.41|4218.41|9
1605299000000|2020-11-13 20:23:20|4256.3|4218.3|4256|4218|4256.32|4218.32|4256|4218|9
1605299010000|2020-11-13 20:23:30|4255.96|4217.96|4256.16|4218.16|4256.16|4218.16|4255.96|4217.96|9
1605299020000|2020-11-13 20:23:40|4256.11|4218.11|4255.56|4217.56|4256.11|4218.11|4255.56|4217.56|9
1605299030000|2020-11-13 20:23:50|4255.55|4217.55|4255.11|4217.11|4255.55|4217.55|4255.11|4217.11|10
1605299040000|2020-11-13 20:24:00|4255.12|4217.12|4255.49|4217.49|4255.49|4217.49|4255.12|4217.12|9
1605299050000|2020-11-13 20:24:10|4255.28|4217.28|4255.81|4217.81|4255.81|4217.81|4255.28|4217.28|10
1605299060000|2020-11-13 20:24:20|4255.75|4217.75|4255.83|4217.83|4255.96|4217.96|4255.72|4217.72|10
1605299070000|2020-11-13 20:24:30|4255.87|4217.87|4255.77|4217.77|4255.89|4217.89|4255.75|4217.75|9
1605299080000|2020-11-13 20:24:40|4255.69|4217.69|4255.53|4217.53|4255.78|4217.78|4255.53|4217.53|9
1605299090000|2020-11-13 20:24:50|4255.56|4217.56|4255.14|4217.14|4255.59|4217.59|4255.14|4217.14|8
1605299100000|2020-11-13 20:25:00|4254.98|4216.98|4254.53|4216.53|4254.98|4216.98|4254.5|4216.5|9
1605299110000|2020-11-13 20:25:10|4254.51|4216.51|4254.67|4216.67|4254.67|4216.67|4254.45|4216.45|9
1605299120000|2020-11-13 20:25:20|4254.68|4216.68|4254.69|4216.69|4254.72|4216.72|4254.59|4216.59|10
1605299130000|2020-11-13 20:25:30|4254.74|4216.74|4254.06|4216.06|4254.74|4216.74|4254.06|4216.06|9
1605299140000|2020-11-13 20:25:40|4254.05|4216.05|4254.49|4216.49|4254.49|4216.49|4254.01|4216.01|10
1605299150000|2020-11-13 20:25:50|4254.48|4216.48|4254.8|4216.8|4254.8|4216.8|4254.48|4216.48|7
1605299160000|2020-11-13 20:26:00|4254.83|4216.83|4254.75|4216.75|4254.83|4216.83|4254.66|4216.66|10
1605299170000|2020-11-13 20:26:10|4254.74|4216.74|4253.82|4215.82|4254.85|4216.85|4253.82|4215.82|9
1605299180000|2020-11-13 20:26:20|4253.75|4215.75|4253.83|4215.83|4253.83|4215.83|4253.71|4215.71|9
1605299190000|2020-11-13 20:26:30|4253.77|4215.77|4253.6|4215.6|4253.77|4215.77|4253.47|4215.47|10
1605299200000|2020-11-13 20:26:40|4253.59|4215.59|4253.59|4215.59|4253.64|4215.64|4253.51|4215.51|9
1605299210000|2020-11-13 20:26:50|4253.58|4215.58|4253.3|4215.3|4253.58|4215.58|4253.3|4215.3|8
1605299220000|2020-11-13 20:27:00|4253.27|4215.27|4252.26|4214.26|4253.33|4215.33|4252.14|4214.14|10
1605299230000|2020-11-13 20:27:10|4252.05|4214.05|4251.69|4213.69|4252.16|4214.16|4251.69|4213.69|10
1605299240000|2020-11-13 20:27:20|4251.63|4213.63|4251.53|4213.53|4251.9|4213.9|4251.5|4213.5|9
1605299250000|2020-11-13 20:27:30|4251.5|4213.5|4251.56|4213.56|4251.62|4213.62|4251.48|4213.48|8
1605299260000|2020-11-13 20:27:40|4251.57|4213.57|4251.61|4213.61|4251.74|4213.74|4251.44|4213.44|10
1605299270000|2020-11-13 20:27:50|4251.55|4213.55|4251.06|4213.06|4251.65|4213.65|4251.06|4213.06|9
1605299280000|2020-11-13 20:28:00|4251.03|4213.03|4250.66|4212.66|4251.03|4213.03|4250.66|4212.66|10
1605299290000|2020-11-13 20:28:10|4250.69|4212.69|4250.46|4212.46|4250.69|4212.69|4250.44|4212.44|8
1605299300000|2020-11-13 20:28:20|4250.44|4212.44|4250.39|4212.39|4250.48|4212.48|4250.39|4212.39|7
1605299310000|2020-11-13 20:28:30|4250.33|4212.33|4249.73|4211.73|4250.33|4212.33|4249.73|4211.73|9
1605299320000|2020-11-13 20:28:40|4249.63|4211.63|4249.31|4211.31|4249.63|4211.63|4249.26|4211.26|10
1605299330000|2020-11-13 20:28:50|4249.27|4211.27|4249.11|4211.11|4249.27|4211.27|4249.06|4211.06|10
1605299340000|2020-11-13 20:29:00|4248.95|4210.95|4248.73|4210.73|4248.95|4210.95|4248.73|4210.73|9
1605299350000|2020-11-13 20:29:10|4248.78|4210.78|4249.35|4211.35|4249.35|4211.35|4248.77|4210.77|9
1605299360000|2020-11-13 20:29:20|4249.34|4211.34|4249.82|4211.82|4249.82|4211.82|4249.34|4211.34|10
1605299370000|2020-11-13 20:29:30|4249.79|4211.79|4250.17|4212.17|4250.17|4212.17|4249.79|4211.79|9
1605299380000|2020-11-13 20:29:40|4250.16|4212.16|4250.45|4212.45|4250.45|4212.45|4250.16|4212.16|9
1605299390000|2020-11-13 20:29:50|4250.56|4212.56|4250.63|4212.63|4250.63|4212.63|4250.45|4212.45|9
1605299400000|2020-11-13 20:30:00|4250.71|4212.71|4251.15|4213.15|4251.19|4213.19|4250.7|4212.7|9
1605299410000|2020-11-13 20:30:10|4251.3|4213.3|4251.97|4213.97|4251.98|4213.98|4251.29|4213.29|10
1605299420000|2020-11-13 20:30:20|4252.04|4214.04|4252.36|4214.36|4252.45|4214.45|4252.04|4214.04|10
1605299430000|2020-11-13 20:30:30|4252.37|4214.37|4252.84|4214.84|4252.87|4214.87|4252.37|4214.37|10
1605299440000|2020-11-13 20:30:40|4252.69|4214.69|4252.73|4214.73|4252.73|4214.73|4252.54|4214.54|9
1605299450000|2020-11-13 20:30:50|4252.75|4214.75|4253.09|4215.09|4253.09|4215.09|4252.72|4214.72|9
1605299460000|2020-11-13 20:31:00|4253.08|4215.08|4253.26|4215.26|4253.32|4215.32|4253.08|4215.08|9
1605299470000|2020-11-13 20:31:10|4253.36|4215.36|4253.21|4215.21|4253.45|4215.45|4253.21|4215.21|9
1605299480000|2020-11-13 20:31:20|4253.19|4215.19|4253.5|4215.5|4253.54|4215.54|4253.19|4215.19|9
1605299490000|2020-11-13 20:31:30|4253.41|4215.41|4253.65|4215.65|4253.65|4215.65|4253.41|4215.41|9
1605299500000|2020-11-13 20:31:40|4253.68|4215.68|4254.31|4216.31|4254.31|4216.31|4253.68|4215.68|9
1605299510000|2020-11-13 20:31:50|4254.32|4216.32|4254.66|4216.66|4254.66|4216.66|4254.32|4216.32|9
1605299520000|2020-11-13 20:32:00|4254.68|4216.68|4255.75|4217.75|4255.75|4217.75|4254.68|4216.68|10
1605299530000|2020-11-13 20:32:10|4255.87|4217.87|4256.26|4218.26|4256.26|4218.26|4255.87|4217.87|9
1605299540000|2020-11-13 20:32:20|4256.2|4218.2|4256.8|4218.8|4256.8|4218.8|4256.2|4218.2|10
1605299550000|2020-11-13 20:32:30|4256.7|4218.7|4256.02|4218.02|4256.75|4218.75|4256|4218|10
1605299560000|2020-11-13 20:32:40|4255.96|4217.96|4256.13|4218.13|4256.13|4218.13|4255.94|4217.94|9
1605299570000|2020-11-13 20:32:50|4255.97|4217.97|4255.24|4217.24|4255.97|4217.97|4255.24|4217.24|9
1605299580000|2020-11-13 20:33:00|4255.1|4217.1|4255.01|4217.01|4255.21|4217.21|4254.97|4216.97|10
1605299590000|2020-11-13 20:33:10|4254.7|4216.7|4254.28|4216.28|4254.7|4216.7|4254.28|4216.28|6
1605299600000|2020-11-13 20:33:20|4254.18|4216.18|4253.66|4215.66|4254.18|4216.18|4253.65|4215.65|9
1605299610000|2020-11-13 20:33:30|4253.63|4215.63|4252.74|4214.74|4253.63|4215.63|4252.55|4214.55|10
1605299620000|2020-11-13 20:33:40|4252.71|4214.71|4252.22|4214.22|4252.75|4214.75|4252.22|4214.22|10
1605299630000|2020-11-13 20:33:50|4252.27|4214.27|4251.98|4213.98|4252.29|4214.29|4251.98|4213.98|9
1605299640000|2020-11-13 20:34:00|4251.94|4213.94|4251.45|4213.45|4251.96|4213.96|4251.45|4213.45|10
1605299650000|2020-11-13 20:34:10|4251.36|4213.36|4250.76|4212.76|4251.36|4213.36|4250.72|4212.72|10
1605299660000|2020-11-13 20:34:20|4250.51|4212.51|4250.48|4212.48|4250.59|4212.59|4250.29|4212.29|10
1605299670000|2020-11-13 20:34:30|4250.55|4212.55|4250.85|4212.85|4250.85|4212.85|4250.55|4212.55|8
1605299680000|2020-11-13 20:34:40|4250.75|4212.75|4251.15|4213.15|4251.17|4213.17|4250.66|4212.66|10
1605299690000|2020-11-13 20:34:50|4251.14|4213.14|4251.22|4213.22|4251.26|4213.26|4251.11|4213.11|10
1605299700000|2020-11-13 20:35:00|4251.17|4213.17|4251.64|4213.64|4251.64|4213.64|4251.17|4213.17|7
1605299710000|2020-11-13 20:35:10|4251.71|4213.71|4252.18|4214.18|4252.27|4214.27|4251.71|4213.71|10
1605299720000|2020-11-13 20:35:20|4252.16|4214.16|4252.1|4214.1|4252.22|4214.22|4251.93|4213.93|10
1605299730000|2020-11-13 20:35:30|4252.05|4214.05|4252.27|4214.27|4252.27|4214.27|4251.94|4213.94|10
1605299740000|2020-11-13 20:35:40|4252.25|4214.25|4252.69|4214.69|4252.75|4214.75|4252.15|4214.15|10
1605299750000|2020-11-13 20:35:50|4252.68|4214.68|4250.86|4212.86|4252.68|4214.68|4250.86|4212.86|10
1605299760000|2020-11-13 20:36:00|4250.78|4212.78|4249.51|4211.51|4250.85|4212.85|4249.51|4211.51|8
1605299770000|2020-11-13 20:36:10|4249.12|4211.12|4248.11|4210.11|4249.12|4211.12|4248.11|4210.11|10
1605299780000|2020-11-13 20:36:20|4248.1|4210.1|4248.04|4210.04|4248.2|4210.2|4248.04|4210.04|8
1605299790000|2020-11-13 20:36:30|4248.02|4210.02|4247.97|4209.97|4248.02|4210.02|4247.86|4209.86|10
1605299800000|2020-11-13 20:36:40|4248.11|4210.11|4248.62|4210.62|4248.68|4210.68|4248.11|4210.11|7
1605299810000|2020-11-13 20:36:50|4248.55|4210.55|4248.82|4210.82|4248.82|4210.82|4248.36|4210.36|9
1605299820000|2020-11-13 20:37:00|4248.93|4210.93|4248.89|4210.89|4249.25|4211.25|4248.89|4210.89|9
1605299830000|2020-11-13 20:37:10|4248.8|4210.8|4247.45|4209.45|4248.8|4210.8|4247.4|4209.4|9
1605299840000|2020-11-13 20:37:20|4247.34|4209.34|4247.79|4209.79|4247.79|4209.79|4247.34|4209.34|9
1605299850000|2020-11-13 20:37:30|4247.82|4209.82|4247.85|4209.85|4247.85|4209.85|4247.54|4209.54|9
1605299860000|2020-11-13 20:37:40|4247.44|4209.44|4247.37|4209.37|4247.44|4209.44|4247.07|4209.07|10
1605299870000|2020-11-13 20:37:50|4247.42|4209.42|4247.86|4209.86|4247.87|4209.87|4247.3|4209.3|10
1605299880000|2020-11-13 20:38:00|4247.82|4209.82|4247.22|4209.22|4247.82|4209.82|4247.22|4209.22|10
1605299890000|2020-11-13 20:38:10|4247.13|4209.13|4247.06|4209.06|4247.27|4209.27|4247.05|4209.05|9
1605299900000|2020-11-13 20:38:20|4247.14|4209.14|4247.07|4209.07|4247.14|4209.14|4247.04|4209.04|5
1605299910000|2020-11-13 20:38:30|4246.78|4208.78|4246.99|4208.99|4246.99|4208.99|4246.78|4208.78|9
1605299920000|2020-11-13 20:38:40|4247.09|4209.09|4247.11|4209.11|4247.11|4209.11|4246.95|4208.95|10
1605299930000|2020-11-13 20:38:50|4247.12|4209.12|4247.14|4209.14|4247.23|4209.23|4247.07|4209.07|9
1605299940000|2020-11-13 20:39:00|4247.05|4209.05|4247.3|4209.3|4247.3|4209.3|4247.05|4209.05|8
1605299950000|2020-11-13 20:39:10|4247.29|4209.29|4247.7|4209.7|4247.75|4209.75|4247.27|4209.27|10
1605299960000|2020-11-13 20:39:20|4247.66|4209.66|4248.39|4210.39|4248.39|4210.39|4247.66|4209.66|9
1605299970000|2020-11-13 20:39:30|4248.4|4210.4|4249.21|4211.21|4249.28|4211.28|4248.4|4210.4|10
1605299980000|2020-11-13 20:39:40|4249.1|4211.1|4249.06|4211.06|4249.22|4211.22|4248.92|4210.92|10
1605299990000|2020-11-13 20:39:50|4249.07|4211.07|4249.55|4211.55|4249.55|4211.55|4249.07|4211.07|9
1605300000000|2020-11-13 20:40:00|4249.58|4211.58|4249.52|4211.52|4249.61|4211.61|4249.37|4211.37|10
1605300010000|2020-11-13 20:40:10|4249.38|4211.38|4248.88|4210.88|4249.38|4211.38|4248.67|4210.67|10
1605300020000|2020-11-13 20:40:20|4248.87|4210.87|4249.06|4211.06|4249.06|4211.06|4248.82|4210.82|9
1605300030000|2020-11-13 20:40:30|4249.02|4211.02|4248.77|4210.77|4249.02|4211.02|4248.77|4210.77|7
1605300040000|2020-11-13 20:40:40|4248.79|4210.79|4249.07|4211.07|4249.11|4211.11|4248.79|4210.79|8
1605300050000|2020-11-13 20:40:50|4249.23|4211.23|4249.39|4211.39|4249.4|4211.4|4249.23|4211.23|9
1605300060000|2020-11-13 20:41:00|4249.36|4211.36|4249.64|4211.64|4249.68|4211.68|4249.36|4211.36|10
1605300070000|2020-11-13 20:41:10|4249.91|4211.91|4250.24|4212.24|4250.42|4212.42|4249.91|4211.91|10
1605300080000|2020-11-13 20:41:20|4250.33|4212.33|4250.2|4212.2|4250.35|4212.35|4250.17|4212.17|9
1605300090000|2020-11-13 20:41:30|4250.15|4212.15|4250.69|4212.69|4250.69|4212.69|4250.14|4212.14|10
1605300100000|2020-11-13 20:41:40|4250.84|4212.84|4251.03|4213.03|4251.03|4213.03|4250.63|4212.63|10
1605300110000|2020-11-13 20:41:50|4251|4213|4251.62|4213.62|4251.62|4213.62|4251|4213|9
1605300120000|2020-11-13 20:42:00|4251.71|4213.71|4252.13|4214.13|4252.13|4214.13|4251.71|4213.71|9
1605300130000|2020-11-13 20:42:10|4252.42|4214.42|4252.53|4214.53|4252.66|4214.66|4252.42|4214.42|9
1605300140000|2020-11-13 20:42:20|4252.43|4214.43|4252.02|4214.02|4252.43|4214.43|4252.02|4214.02|9
1605300150000|2020-11-13 20:42:30|4251.9|4213.9|4250.91|4212.91|4251.9|4213.9|4250.88|4212.88|9
1605300160000|2020-11-13 20:42:40|4250.85|4212.85|4250.77|4212.77|4250.87|4212.87|4250.77|4212.77|9
1605300170000|2020-11-13 20:42:50|4250.75|4212.75|4250.58|4212.58|4250.75|4212.75|4250.58|4212.58|10
1605300180000|2020-11-13 20:43:00|4250.56|4212.56|4250.64|4212.64|4250.64|4212.64|4250.33|4212.33|9
1605300190000|2020-11-13 20:43:10|4250.57|4212.57|4251.19|4213.19|4251.19|4213.19|4250.57|4212.57|10
1605300200000|2020-11-13 20:43:20|4251.39|4213.39|4251.6|4213.6|4251.68|4213.68|4251.39|4213.39|10
1605300210000|2020-11-13 20:43:30|4251.51|4213.51|4251.09|4213.09|4251.51|4213.51|4250.88|4212.88|10
1605300220000|2020-11-13 20:43:40|4251.03|4213.03|4251.19|4213.19|4251.3|4213.3|4251.03|4213.03|9
1605300230000|2020-11-13 20:43:50|4251.26|4213.26|4251.13|4213.13|4251.31|4213.31|4251.11|4213.11|9
1605300240000|2020-11-13 20:44:00|4251.41|4213.41|4251.78|4213.78|4251.78|4213.78|4251.37|4213.37|9
1605300250000|2020-11-13 20:44:10|4251.91|4213.91|4252.36|4214.36|4252.36|4214.36|4251.91|4213.91|10
1605300260000|2020-11-13 20:44:20|4252.37|4214.37|4252.08|4214.08|4252.4|4214.4|4252.08|4214.08|7
1605300270000|2020-11-13 20:44:30|4252.11|4214.11|4251.84|4213.84|4252.14|4214.14|4251.84|4213.84|8
1605300280000|2020-11-13 20:44:40|4251.85|4213.85|4251.68|4213.68|4251.85|4213.85|4251.68|4213.68|9
1605300290000|2020-11-13 20:44:50|4251.64|4213.64|4251.52|4213.52|4251.64|4213.64|4251.48|4213.48|8
1605300300000|2020-11-13 20:45:00|4251.5|4213.5|4251.92|4213.92|4251.92|4213.92|4251.5|4213.5|9
1605300310000|2020-11-13 20:45:10|4251.94|4213.94|4251.9|4213.9|4252.06|4214.06|4251.89|4213.89|8
1605300320000|2020-11-13 20:45:20|4251.85|4213.85|4252.15|4214.15|4252.15|4214.15|4251.85|4213.85|8
1605300330000|2020-11-13 20:45:30|4252.06|4214.06|4251.83|4213.83|4252.07|4214.07|4251.75|4213.75|10
1605300340000|2020-11-13 20:45:40|4251.84|4213.84|4251.7|4213.7|4251.86|4213.86|4251.7|4213.7|9
1605300350000|2020-11-13 20:45:50|4251.67|4213.67|4251.23|4213.23|4251.68|4213.68|4251.23|4213.23|10
1605300360000|2020-11-13 20:46:00|4251.21|4213.21|4251.02|4213.02|4251.21|4213.21|4250.93|4212.93|8
1605300370000|2020-11-13 20:46:10|4250.96|4212.96|4251.37|4213.37|4251.37|4213.37|4250.96|4212.96|9
1605300380000|2020-11-13 20:46:20|4251.39|4213.39|4250.75|4212.75|4251.44|4213.44|4250.75|4212.75|10
1605300390000|2020-11-13 20:46:30|4250.73|4212.73|4249.57|4211.57|4250.73|4212.73|4249.57|4211.57|9
1605300400000|2020-11-13 20:46:40|4249.58|4211.58|4249.33|4211.33|4249.58|4211.58|4249.24|4211.24|10
1605300410000|2020-11-13 20:46:50|4249.29|4211.29|4249.29|4211.29|4249.41|4211.41|4249.14|4211.14|10
1605300420000|2020-11-13 20:47:00|4249.27|4211.27|4249.46|4211.46|4249.47|4211.47|4249.26|4211.26|6
1605300430000|2020-11-13 20:47:10|4249.51|4211.51|4249.16|4211.16|4249.57|4211.57|4249.16|4211.16|10
1605300440000|2020-11-13 20:47:20|4249.1|4211.1|4248.73|4210.73|4249.1|4211.1|4248.73|4210.73|10
1605300450000|2020-11-13 20:47:30|4248.66|4210.66|4248.73|4210.73|4248.73|4210.73|4248.61|4210.61|10
1605300460000|2020-11-13 20:47:40|4248.75|4210.75|4248.83|4210.83|4249.05|4211.05|4248.74|4210.74|9
1605300470000|2020-11-13 20:47:50|4249.16|4211.16|4249.04|4211.04|4249.16|4211.16|4248.95|4210.95|9
1605300480000|2020-11-13 20:48:00|4249|4211|4249.14|4211.14|4249.14|4211.14|4248.89|4210.89|9
1605300490000|2020-11-13 20:48:10|4249.11|4211.11|4248.91|4210.91|4249.11|4211.11|4248.75|4210.75|10
1605300500000|2020-11-13 20:48:20|4248.9|4210.9|4248.98|4210.98|4249.05|4211.05|4248.88|4210.88|10
1605300510000|2020-11-13 20:48:30|4249|4211|4249.23|4211.23|4249.27|4211.27|4249|4211|8
1605300520000|2020-11-13 20:48:40|4248.98|4210.98|4248.66|4210.66|4248.99|4210.99|4248.66|4210.66|10
1605300530000|2020-11-13 20:48:50|4248.69|4210.69|4249.57|4211.57|4249.57|4211.57|4248.69|4210.69|10
1605300540000|2020-11-13 20:49:00|4249.91|4211.91|4249.72|4211.72|4249.92|4211.92|4249.72|4211.72|9
1605300550000|2020-11-13 20:49:10|4249.65|4211.65|4249.48|4211.48|4249.77|4211.77|4249.48|4211.48|9
1605300560000|2020-11-13 20:49:20|4249.38|4211.38|4249.44|4211.44|4249.44|4211.44|4249.27|4211.27|8
1605300570000|2020-11-13 20:49:30|4249.51|4211.51|4249.05|4211.05|4249.51|4211.51|4249.01|4211.01|10
1605300580000|2020-11-13 20:49:40|4249.03|4211.03|4248.78|4210.78|4249.03|4211.03|4248.78|4210.78|8
1605300590000|2020-11-13 20:49:50|4248.77|4210.77|4248.35|4210.35|4248.77|4210.77|4248.35|4210.35|8
1605300600000|2020-11-13 20:50:00|4248.2|4210.2|4247.77|4209.77|4248.2|4210.2|4247.77|4209.77|10
1605300610000|2020-11-13 20:50:10|4247.82|4209.82|4247.28|4209.28|4247.82|4209.82|4247.28|4209.28|9
1605300620000|2020-11-13 20:50:20|4247.14|4209.14|4247.26|4209.26|4247.43|4209.43|4247.13|4209.13|10
1605300630000|2020-11-13 20:50:30|4247.28|4209.28|4246.98|4208.98|4247.28|4209.28|4246.83|4208.83|9
1605300640000|2020-11-13 20:50:40|4246.95|4208.95|4245.66|4207.66|4247.04|4209.04|4245.66|4207.66|10
1605300650000|2020-11-13 20:50:50|4245.45|4207.45|4243.64|4205.64|4245.45|4207.45|4243.64|4205.64|10
1605300660000|2020-11-13 20:51:00|4243.5|4205.5|4241.88|4203.88|4243.5|4205.5|4241.88|4203.88|10
1605300670000|2020-11-13 20:51:10|4241.9|4203.9|4241.89|4203.89|4241.94|4203.94|4241.8|4203.8|10
1605300680000|2020-11-13 20:51:20|4241.93|4203.93|4242.29|4204.29|4242.29|4204.29|4241.93|4203.93|9
1605300690000|2020-11-13 20:51:30|4242.15|4204.15|4241.89|4203.89|4242.2|4204.2|4241.87|4203.87|10
1605300700000|2020-11-13 20:51:40|4241.78|4203.78|4241.63|4203.63|4241.78|4203.78|4241.48|4203.48|10
1605300710000|2020-11-13 20:51:50|4241.55|4203.55|4241.63|4203.63|4241.63|4203.63|4241.41|4203.41|10
1605300720000|2020-11-13 20:52:00|4241.65|4203.65|4241.99|4203.99|4241.99|4203.99|4241.65|4203.65|9
1605300730000|2020-11-13 20:52:10|4241.83|4203.83|4241.72|4203.72|4241.83|4203.83|4241.69|4203.69|8
1605300740000|2020-11-13 20:52:20|4241.53|4203.53|4241.11|4203.11|4241.53|4203.53|4241.09|4203.09|10
1605300750000|2020-11-13 20:52:30|4241.1|4203.1|4241.08|4203.08|4241.1|4203.1|4240.94|4202.94|10
1605300760000|2020-11-13 20:52:40|4241.12|4203.12|4241.64|4203.64|4241.68|4203.68|4241.12|4203.12|9
1605300770000|2020-11-13 20:52:50|4241.67|4203.67|4242.02|4204.02|4242.02|4204.02|4241.67|4203.67|8
1605300780000|2020-11-13 20:53:00|4242.04|4204.04|4242.15|4204.15|4242.25|4204.25|4242.04|4204.04|10
1605300790000|2020-11-13 20:53:10|4242.19|4204.19|4242.17|4204.17|4242.19|4204.19|4242.15|4204.15|5
1605300800000|2020-11-13 20:53:20|4242.33|4204.33|4242.31|4204.31|4242.64|4204.64|4242.31|4204.31|10
1605300810000|2020-11-13 20:53:30|4242.26|4204.26|4242.17|4204.17|4242.27|4204.27|4241.96|4203.96|10
1605300820000|2020-11-13 20:53:40|4242.41|4204.41|4242.56|4204.56|4242.56|4204.56|4242.29|4204.29|10
1605300830000|2020-11-13 20:53:50|4242.93|4204.93|4243.18|4205.18|4243.18|4205.18|4242.47|4204.47|10
1605300840000|2020-11-13 20:54:00|4243.29|4205.29|4243.76|4205.76|4243.76|4205.76|4243.29|4205.29|10
1605300850000|2020-11-13 20:54:10|4243.85|4205.85|4244.71|4206.71|4244.71|4206.71|4243.85|4205.85|9
1605300860000|2020-11-13 20:54:20|4244.7|4206.7|4244.6|4206.6|4244.78|4206.78|4244.6|4206.6|9
1605300870000|2020-11-13 20:54:30|4244.72|4206.72|4244.3|4206.3|4244.79|4206.79|4244.3|4206.3|10
1605300880000|2020-11-13 20:54:40|4244.26|4206.26|4244.31|4206.31|4244.4|4206.4|4244.22|4206.22|10
1605300890000|2020-11-13 20:54:50|4244.36|4206.36|4244.18|4206.18|4244.36|4206.36|4244.02|4206.02|10
1605300900000|2020-11-13 20:55:00|4244.13|4206.13|4244.32|4206.32|4244.44|4206.44|4244.13|4206.13|10
1605300910000|2020-11-13 20:55:10|4244.3|4206.3|4244.28|4206.28|4244.45|4206.45|4244.28|4206.28|10
1605300920000|2020-11-13 20:55:20|4244.3|4206.3|4244.29|4206.29|4244.34|4206.34|4244.27|4206.27|7
1605300930000|2020-11-13 20:55:30|4244.31|4206.31|4244.48|4206.48|4244.48|4206.48|4244.24|4206.24|8
1605300940000|2020-11-13 20:55:40|4244.55|4206.55|4244.88|4206.88|4244.88|4206.88|4244.55|4206.55|9
1605300950000|2020-11-13 20:55:50|4244.78|4206.78|4244.41|4206.41|4244.93|4206.93|4244.41|4206.41|10
1605300960000|2020-11-13 20:56:00|4244.25|4206.25|4243.82|4205.82|4244.25|4206.25|4243.82|4205.82|10
1605300970000|2020-11-13 20:56:10|4243.92|4205.92|4243.8|4205.8|4243.95|4205.95|4243.79|4205.79|9
1605300980000|2020-11-13 20:56:20|4243.78|4205.78|4243.57|4205.57|4243.8|4205.8|4243.57|4205.57|8
1605300990000|2020-11-13 20:56:30|4243.56|4205.56|4243.31|4205.31|4243.56|4205.56|4243.31|4205.31|10
1605301000000|2020-11-13 20:56:40|4243.3|4205.3|4243.36|4205.36|4243.38|4205.38|4243.19|4205.19|6
1605301010000|2020-11-13 20:56:50|4243.19|4205.19|4242.91|4204.91|4243.19|4205.19|4242.91|4204.91|9
1605301020000|2020-11-13 20:57:00|4242.87|4204.87|4242.85|4204.85|4242.87|4204.87|4242.58|4204.58|8
1605301030000|2020-11-13 20:57:10|4242.88|4204.88|4242.85|4204.85|4242.88|4204.88|4242.6|4204.6|8
1605301040000|2020-11-13 20:57:20|4242.9|4204.9|4242.57|4204.57|4242.97|4204.97|4242.57|4204.57|10
1605301050000|2020-11-13 20:57:30|4242.56|4204.56|4242.57|4204.57|4242.57|4204.57|4242.37|4204.37|9
1605301060000|2020-11-13 20:57:40|4242.6|4204.6|4243.09|4205.09|4243.09|4205.09|4242.6|4204.6|10
1605301070000|2020-11-13 20:57:50|4243.11|4205.11|4243.39|4205.39|4243.67|4205.67|4243.11|4205.11|9
1605301080000|2020-11-13 20:58:00|4243.55|4205.55|4244.22|4206.22|4244.22|4206.22|4243.55|4205.55|8
1605301090000|2020-11-13 20:58:10|4244.45|4206.45|4245.58|4207.58|4245.58|4207.58|4244.45|4206.45|10
1605301100000|2020-11-13 20:58:20|4245.6|4207.6|4246.22|4208.22|4246.22|4208.22|4245.54|4207.54|10
1605301110000|2020-11-13 20:58:30|4246.2|4208.2|4246.41|4208.41|4246.5|4208.5|4246.18|4208.18|10
1605301120000|2020-11-13 20:58:40|4246.52|4208.52|4246.41|4208.41|4246.56|4208.56|4246.35|4208.35|8
1605301130000|2020-11-13 20:58:50|4246.45|4208.45|4246.67|4208.67|4246.67|4208.67|4246.45|4208.45|9
1605301140000|2020-11-13 20:59:00|4246.69|4208.69|4246.75|4208.75|4246.84|4208.84|4246.69|4208.69|10
1605301150000|2020-11-13 20:59:10|4246.74|4208.74|4246.68|4208.68|4246.85|4208.85|4246.6|4208.6|10
1605301160000|2020-11-13 20:59:20|4246.6|4208.6|4245.61|4207.61|4246.72|4208.72|4245.61|4207.61|9
1605301170000|2020-11-13 20:59:30|4245.67|4207.67|4245.03|4207.03|4245.67|4207.67|4245.03|4207.03|6
1605301180000|2020-11-13 20:59:40|4245.01|4207.01|4245.43|4207.43|4245.44|4207.44|4245.01|4207.01|10
1605301190000|2020-11-13 20:59:50|4245.41|4207.41|4245.52|4207.52|4245.64|4207.64|4245.41|4207.41|10
1605301200000|2020-11-13 21:00:00|4245.46|4207.46|4244.87|4206.87|4245.47|4207.47|4244.87|4206.87|10
1605301210000|2020-11-13 21:00:10|4245.06|4207.06|4245.66|4207.66|4245.66|4207.66|4244.98|4206.98|9
1605301220000|2020-11-13 21:00:20|4245.72|4207.72|4246.44|4208.44|4246.44|4208.44|4245.72|4207.72|10
1605301230000|2020-11-13 21:00:30|4246.37|4208.37|4247.91|4209.91|4247.91|4209.91|4246.17|4208.17|10
1605301240000|2020-11-13 21:00:40|4247.95|4209.95|4250.25|4212.25|4250.25|4212.25|4247.95|4209.95|10
1605301250000|2020-11-13 21:00:50|4250.52|4212.52|4251.66|4213.66|4251.66|4213.66|4250.52|4212.52|10
1605301260000|2020-11-13 21:01:00|4251.82|4213.82|4252.97|4214.97|4252.97|4214.97|4251.82|4213.82|9
1605301270000|2020-11-13 21:01:10|4252.98|4214.98|4253.49|4215.49|4253.49|4215.49|4252.94|4214.94|10
1605301280000|2020-11-13 21:01:20|4253.25|4215.25|4253.08|4215.08|4253.3|4215.3|4253.08|4215.08|9
1605301290000|2020-11-13 21:01:30|4253.07|4215.07|4253.74|4215.74|4253.74|4215.74|4253.06|4215.06|9
1605301300000|2020-11-13 21:01:40|4253.77|4215.77|4253.59|4215.59|4253.79|4215.79|4253.55|4215.55|10
1605301310000|2020-11-13 21:01:50|4253.54|4215.54|4253.44|4215.44|4253.54|4215.54|4253.44|4215.44|8
1605301320000|2020-11-13 21:02:00|4253.42|4215.42|4253.16|4215.16|4253.42|4215.42|4253.1|4215.1|9
1605301330000|2020-11-13 21:02:10|4253.08|4215.08|4253.41|4215.41|4253.46|4215.46|4253.08|4215.08|8
1605301340000|2020-11-13 21:02:20|4253.49|4215.49|4253.33|4215.33|4253.49|4215.49|4253.24|4215.24|8
1605301350000|2020-11-13 21:02:30|4253.24|4215.24|4252.97|4214.97|4253.3|4215.3|4252.9|4214.9|10
1605301360000|2020-11-13 21:02:40|4252.93|4214.93|4252.99|4214.99|4252.99|4214.99|4252.68|4214.68|10
1605301370000|2020-11-13 21:02:50|4252.89|4214.89|4252.57|4214.57|4252.89|4214.89|4252.38|4214.38|10
1605301380000|2020-11-13 21:03:00|4252.53|4214.53|4253.13|4215.13|4253.13|4215.13|4252.53|4214.53|9
1605301390000|2020-11-13 21:03:10|4253.11|4215.11|4253.83|4215.83|4253.83|4215.83|4253.06|4215.06|10
1605301400000|2020-11-13 21:03:20|4253.85|4215.85|4254.31|4216.31|4254.34|4216.34|4253.83|4215.83|8
1605301410000|2020-11-13 21:03:30|4254.35|4216.35|4254.16|4216.16|4254.63|4216.63|4254.16|4216.16|9
1605301420000|2020-11-13 21:03:40|4254.17|4216.17|4253.75|4215.75|4254.31|4216.31|4253.7|4215.7|10
1605301430000|2020-11-13 21:03:50|4253.74|4215.74|4254.09|4216.09|4254.09|4216.09|4253.7|4215.7|9
1605301440000|2020-11-13 21:04:00|4254.17|4216.17|4254.95|4216.95|4254.95|4216.95|4254.17|4216.17|10
1605301450000|2020-11-13 21:04:10|4254.79|4216.79|4254.97|4216.97|4254.97|4216.97|4254.6|4216.6|10
1605301460000|2020-11-13 21:04:20|4255.02|4217.02|4255.24|4217.24|4255.27|4217.27|4255.02|4217.02|9
1605301470000|2020-11-13 21:04:30|4255.2|4217.2|4254.84|4216.84|4255.2|4217.2|4254.84|4216.84|6
1605301480000|2020-11-13 21:04:40|4254.62|4216.62|4254.72|4216.72|4254.74|4216.74|4254.62|4216.62|8
1605301490000|2020-11-13 21:04:50|4254.81|4216.81|4255.39|4217.39|4255.39|4217.39|4254.81|4216.81|10
1605301500000|2020-11-13 21:05:00|4255.47|4217.47|4255.79|4217.79|4255.81|4217.81|4255.38|4217.38|10
1605301510000|2020-11-13 21:05:10|4255.93|4217.93|4256.61|4218.61|4256.61|4218.61|4255.93|4217.93|10
1605301520000|2020-11-13 21:05:20|4256.55|4218.55|4256.59|4218.59|4256.9|4218.9|4256.52|4218.52|10
1605301530000|2020-11-13 21:05:30|4256.78|4218.78|4256.76|4218.76|4256.94|4218.94|4256.66|4218.66|9
1605301540000|2020-11-13 21:05:40|4256.77|4218.77|4257.69|4219.69|4257.69|4219.69|4256.77|4218.77|9
1605301550000|2020-11-13 21:05:50|4257.72|4219.72|4257.59|4219.59|4257.74|4219.74|4257.59|4219.59|9
1605301560000|2020-11-13 21:06:00|4257.76|4219.76|4257.69|4219.69|4257.76|4219.76|4257.54|4219.54|10
1605301570000|2020-11-13 21:06:10|4257.66|4219.66|4257.69|4219.69|4257.82|4219.82|4257.66|4219.66|9
1605301580000|2020-11-13 21:06:20|4257.65|4219.65|4257.31|4219.31|4257.71|4219.71|4257.31|4219.31|10
1605301590000|2020-11-13 21:06:30|4257.36|4219.36|4257.5|4219.5|4257.5|4219.5|4257.31|4219.31|8
1605301600000|2020-11-13 21:06:40|4257.51|4219.51|4257.6|4219.6|4257.69|4219.69|4257.51|4219.51|9
1605301610000|2020-11-13 21:06:50|4257.61|4219.61|4257.74|4219.74|4257.74|4219.74|4257.61|4219.61|10
1605301620000|2020-11-13 21:07:00|4257.6|4219.6|4257.67|4219.67|4257.7|4219.7|4257.6|4219.6|10
1605301630000|2020-11-13 21:07:10|4257.62|4219.62|4257.77|4219.77|4257.79|4219.79|4257.62|4219.62|9
1605301640000|2020-11-13 21:07:20|4257.86|4219.86|4257.85|4219.85|4257.9|4219.9|4257.83|4219.83|7
1605301650000|2020-11-13 21:07:30|4257.86|4219.86|4258.11|4220.11|4258.11|4220.11|4257.82|4219.82|9
1605301660000|2020-11-13 21:07:40|4258.18|4220.18|4257.84|4219.84|4258.18|4220.18|4257.83|4219.83|7
1605301670000|2020-11-13 21:07:50|4257.97|4219.97|4258.08|4220.08|4258.09|4220.09|4257.97|4219.97|9
1605301680000|2020-11-13 21:08:00|4258.05|4220.05|4257.82|4219.82|4258.17|4220.17|4257.75|4219.75|8
1605301690000|2020-11-13 21:08:10|4257.83|4219.83|4257.81|4219.81|4257.88|4219.88|4257.8|4219.8|8
1605301700000|2020-11-13 21:08:20|4257.72|4219.72|4256.98|4218.98|4257.75|4219.75|4256.98|4218.98|9
1605301710000|2020-11-13 21:08:30|4256.94|4218.94|4256.83|4218.83|4256.94|4218.94|4256.63|4218.63|10
1605301720000|2020-11-13 21:08:40|4256.81|4218.81|4256.65|4218.65|4256.86|4218.86|4256.65|4218.65|10
1605301730000|2020-11-13 21:08:50|4256.62|4218.62|4256.52|4218.52|4256.62|4218.62|4256.34|4218.34|10
1605301740000|2020-11-13 21:09:00|4256.47|4218.47|4257.21|4219.21|4257.21|4219.21|4256.47|4218.47|10
1605301750000|2020-11-13 21:09:10|4257.33|4219.33|4257.86|4219.86|4257.86|4219.86|4257.33|4219.33|10
1605301760000|2020-11-13 21:09:20|4257.89|4219.89|4257.69|4219.69|4257.97|4219.97|4257.58|4219.58|9
1605301770000|2020-11-13 21:09:30|4257.61|4219.61|4257.19|4219.19|4257.61|4219.61|4257.09|4219.09|9
1605301780000|2020-11-13 21:09:40|4257.13|4219.13|4257.14|4219.14|4257.3|4219.3|4257.13|4219.13|9
1605301790000|2020-11-13 21:09:50|4257.12|4219.12|4256.76|4218.76|4257.12|4219.12|4256.76|4218.76|10
1605301800000|2020-11-13 21:10:00|4256.74|4218.74|4256.9|4218.9|4256.9|4218.9|4256.74|4218.74|8
1605301810000|2020-11-13 21:10:10|4257.02|4219.02|4258.13|4220.13|4258.13|4220.13|4257.02|4219.02|9
1605301820000|2020-11-13 21:10:20|4258.16|4220.16|4259.06|4221.06|4259.06|4221.06|4258.16|4220.16|10
1605301830000|2020-11-13 21:10:30|4259.17|4221.17|4259.4|4221.4|4259.46|4221.46|4259.17|4221.17|10
1605301840000|2020-11-13 21:10:40|4259.49|4221.49|4259.7|4221.7|4259.75|4221.75|4259.48|4221.48|9
1605301850000|2020-11-13 21:10:50|4259.65|4221.65|4259.88|4221.88|4259.88|4221.88|4259.62|4221.62|10
1605301860000|2020-11-13 21:11:00|4259.79|4221.79|4259.78|4221.78|4259.86|4221.86|4259.71|4221.71|10
1605301870000|2020-11-13 21:11:10|4259.87|4221.87|4259.92|4221.92|4259.92|4221.92|4259.75|4221.75|10
1605301880000|2020-11-13 21:11:20|4259.9|4221.9|4259.55|4221.55|4259.9|4221.9|4259.55|4221.55|8
1605301890000|2020-11-13 21:11:30|4259.57|4221.57|4259.46|4221.46|4259.57|4221.57|4259.39|4221.39|10
1605301900000|2020-11-13 21:11:40|4259.48|4221.48|4259.39|4221.39|4259.5|4221.5|4259.37|4221.37|9
1605301910000|2020-11-13 21:11:50|4259.41|4221.41|4261.13|4223.13|4261.13|4223.13|4259.41|4221.41|9
1605301920000|2020-11-13 21:12:00|4261.04|4223.04|4261.56|4223.56|4261.56|4223.56|4261.04|4223.04|10
1605301930000|2020-11-13 21:12:10|4261.62|4223.62|4261.96|4223.96|4261.96|4223.96|4261.62|4223.62|9
1605301940000|2020-11-13 21:12:20|4261.92|4223.92|4261.73|4223.73|4261.92|4223.92|4261.5|4223.5|9
1605301950000|2020-11-13 21:12:30|4261.74|4223.74|4261.7|4223.7|4261.74|4223.74|4261.67|4223.67|9
1605301960000|2020-11-13 21:12:40|4261.69|4223.69|4261.56|4223.56|4261.84|4223.84|4261.56|4223.56|9
1605301970000|2020-11-13 21:12:50|4261.5|4223.5|4261.32|4223.32|4261.5|4223.5|4261.32|4223.32|10
1605301980000|2020-11-13 21:13:00|4261.33|4223.33|4261|4223|4261.33|4223.33|4261|4223|7
1605301990000|2020-11-13 21:13:10|4260.92|4222.92|4261.08|4223.08|4261.13|4223.13|4260.92|4222.92|10
1605302000000|2020-11-13 21:13:20|4261.09|4223.09|4261.37|4223.37|4261.37|4223.37|4261.09|4223.09|8
1605302010000|2020-11-13 21:13:30|4261.39|4223.39|4261.48|4223.48|4261.48|4223.48|4261.28|4223.28|9
1605302020000|2020-11-13 21:13:40|4261.53|4223.53|4261.96|4223.96|4262.03|4224.03|4261.53|4223.53|10
1605302030000|2020-11-13 21:13:50|4262.05|4224.05|4262.13|4224.13|4262.25|4224.25|4262.05|4224.05|9
1605302040000|2020-11-13 21:14:00|4262.1|4224.1|4262.54|4224.54|4262.62|4224.62|4262.1|4224.1|10
1605302050000|2020-11-13 21:14:10|4262.55|4224.55|4262.27|4224.27|4262.56|4224.56|4262.27|4224.27|9
1605302060000|2020-11-13 21:14:20|4262.25|4224.25|4262.43|4224.43|4262.43|4224.43|4262.25|4224.25|9
1605302070000|2020-11-13 21:14:30|4262.35|4224.35|4262.72|4224.72|4262.72|4224.72|4262.3|4224.3|10
1605302080000|2020-11-13 21:14:40|4262.76|4224.76|4263.49|4225.49|4263.49|4225.49|4262.76|4224.76|9
1605302090000|2020-11-13 21:14:50|4263.44|4225.44|4263.77|4225.77|4263.82|4225.82|4263.42|4225.42|10
1605302100000|2020-11-13 21:15:00|4263.7|4225.7|4263.55|4225.55|4263.78|4225.78|4263.5|4225.5|10
1605302110000|2020-11-13 21:15:10|4263.5|4225.5|4263.46|4225.46|4263.58|4225.58|4263.44|4225.44|8
1605302120000|2020-11-13 21:15:20|4263.43|4225.43|4263.81|4225.81|4263.85|4225.85|4263.37|4225.37|10
1605302130000|2020-11-13 21:15:30|4263.89|4225.89|4264.25|4226.25|4264.25|4226.25|4263.89|4225.89|8
1605302140000|2020-11-13 21:15:40|4264.28|4226.28|4264.42|4226.42|4264.48|4226.48|4264.28|4226.28|10
1605302150000|2020-11-13 21:15:50|4264.53|4226.53|4264.4|4226.4|4264.54|4226.54|4264.4|4226.4|9
1605302160000|2020-11-13 21:16:00|4264.37|4226.37|4263.87|4225.87|4264.4|4226.4|4263.87|4225.87|10
1605302170000|2020-11-13 21:16:10|4263.67|4225.67|4263.4|4225.4|4263.83|4225.83|4263.4|4225.4|10
1605302180000|2020-11-13 21:16:20|4263.37|4225.37|4262.98|4224.98|4263.49|4225.49|4262.98|4224.98|10
1605302190000|2020-11-13 21:16:30|4262.87|4224.87|4262.87|4224.87|4262.92|4224.92|4262.78|4224.78|9
1605302200000|2020-11-13 21:16:40|4262.94|4224.94|4262.74|4224.74|4262.98|4224.98|4262.71|4224.71|9
1605302210000|2020-11-13 21:16:50|4263.02|4225.02|4263.53|4225.53|4263.53|4225.53|4262.94|4224.94|9
1605302220000|2020-11-13 21:17:00|4263.51|4225.51|4263.69|4225.69|4263.69|4225.69|4263.32|4225.32|10
1605302230000|2020-11-13 21:17:10|4263.77|4225.77|4263.35|4225.35|4263.78|4225.78|4263.35|4225.35|9
1605302240000|2020-11-13 21:17:20|4263.42|4225.42|4263.35|4225.35|4263.54|4225.54|4263.31|4225.31|9
1605302250000|2020-11-13 21:17:30|4263.32|4225.32|4263.3|4225.3|4263.32|4225.32|4263.17|4225.17|10
1605302260000|2020-11-13 21:17:40|4263.31|4225.31|4264.23|4226.23|4264.23|4226.23|4263.23|4225.23|10
1605302270000|2020-11-13 21:17:50|4264.37|4226.37|4265.2|4227.2|4265.2|4227.2|4264.37|4226.37|10
1605302280000|2020-11-13 21:18:00|4265.25|4227.25|4265.66|4227.66|4265.7|4227.7|4265.25|4227.25|9
1605302290000|2020-11-13 21:18:10|4265.86|4227.86|4266.06|4228.06|4266.06|4228.06|4265.85|4227.85|8
1605302300000|2020-11-13 21:18:20|4265.98|4227.98|4266.07|4228.07|4266.11|4228.11|4265.98|4227.98|9
1605302310000|2020-11-13 21:18:30|4266.02|4228.02|4265.92|4227.92|4266.08|4228.08|4265.92|4227.92|10
1605302320000|2020-11-13 21:18:40|4265.84|4227.84|4265.69|4227.69|4265.84|4227.84|4265.63|4227.63|10
1605302330000|2020-11-13 21:18:50|4265.71|4227.71|4265.94|4227.94|4265.94|4227.94|4265.65|4227.65|10
1605302340000|2020-11-13 21:19:00|4266.04|4228.04|4266.13|4228.13|4266.13|4228.13|4265.94|4227.94|8
1605302350000|2020-11-13 21:19:10|4266.06|4228.06|4266.55|4228.55|4266.55|4228.55|4266.06|4228.06|7
1605302360000|2020-11-13 21:19:20|4266.66|4228.66|4265.99|4227.99|4266.66|4228.66|4265.99|4227.99|10
1605302370000|2020-11-13 21:19:30|4265.91|4227.91|4265.48|4227.48|4265.93|4227.93|4265.44|4227.44|10
1605302380000|2020-11-13 21:19:40|4265.41|4227.41|4264.62|4226.62|4265.41|4227.41|4264.58|4226.58|9
1605302390000|2020-11-13 21:19:50|4264.6|4226.6|4264.21|4226.21|4264.62|4226.62|4264.04|4226.04|10
1605302400000|2020-11-13 21:20:00|4264.11|4226.11|4264.2|4226.2|4264.2|4226.2|4263.98|4225.98|9
1605302410000|2020-11-13 21:20:10|4264.16|4226.16|4264.48|4226.48|4264.53|4226.53|4264.16|4226.16|10
1605302420000|2020-11-13 21:20:20|4264.47|4226.47|4264.26|4226.26|4264.47|4226.47|4264.26|4226.26|10
1605302430000|2020-11-13 21:20:30|4264.23|4226.23|4263.92|4225.92|4264.23|4226.23|4263.89|4225.89|8
1605302440000|2020-11-13 21:20:40|4263.9|4225.9|4264.01|4226.01|4264.01|4226.01|4263.82|4225.82|9
1605302450000|2020-11-13 21:20:50|4263.89|4225.89|4263.5|4225.5|4263.91|4225.91|4263.48|4225.48|10
1605302460000|2020-11-13 21:21:00|4263.48|4225.48|4263.8|4225.8|4263.8|4225.8|4263.48|4225.48|7
1605302470000|2020-11-13 21:21:10|4263.82|4225.82|4263.81|4225.81|4263.84|4225.84|4263.66|4225.66|10
1605302480000|2020-11-13 21:21:20|4263.83|4225.83|4263.43|4225.43|4263.86|4225.86|4263.43|4225.43|10
1605302490000|2020-11-13 21:21:30|4263.61|4225.61|4263.24|4225.24|4263.61|4225.61|4263.24|4225.24|8
1605302500000|2020-11-13 21:21:40|4263.22|4225.22|4262.98|4224.98|4263.28|4225.28|4262.98|4224.98|7
1605302510000|2020-11-13 21:21:50|4262.82|4224.82|4262.38|4224.38|4262.82|4224.82|4262.36|4224.36|10
1605302520000|2020-11-13 21:22:00|4262.27|4224.27|4261.89|4223.89|4262.27|4224.27|4261.86|4223.86|10
1605302530000|2020-11-13 21:22:10|4261.88|4223.88|4261.49|4223.49|4261.89|4223.89|4261.49|4223.49|10
1605302540000|2020-11-13 21:22:20|4261.56|4223.56|4261.47|4223.47|4261.67|4223.67|4261.45|4223.45|9
1605302550000|2020-11-13 21:22:30|4261.44|4223.44|4261.35|4223.35|4261.77|4223.77|4261.25|4223.25|10
1605302560000|2020-11-13 21:22:40|4261.41|4223.41|4261.59|4223.59|4261.59|4223.59|4261.29|4223.29|10
1605302570000|2020-11-13 21:22:50|4261.56|4223.56|4261.7|4223.7|4261.82|4223.82|4261.56|4223.56|9
1605302580000|2020-11-13 21:23:00|4261.71|4223.71|4261.57|4223.57|4261.71|4223.71|4261.57|4223.57|8
1605302590000|2020-11-13 21:23:10|4261.63|4223.63|4261.62|4223.62|4261.63|4223.63|4261.4|4223.4|9
1605302600000|2020-11-13 21:23:20|4261.72|4223.72|4262.05|4224.05|4262.07|4224.07|4261.72|4223.72|7
1605302610000|2020-11-13 21:23:30|4262.15|4224.15|4262.3|4224.3|4262.3|4224.3|4262.12|4224.12|10
1605302620000|2020-11-13 21:23:40|4262.28|4224.28|4262.52|4224.52|4262.52|4224.52|4262.19|4224.19|8
1605302630000|2020-11-13 21:23:50|4262.63|4224.63|4262.59|4224.59|4262.7|4224.7|4262.59|4224.59|10
1605302640000|2020-11-13 21:24:00|4262.57|4224.57|4262.26|4224.26|4262.64|4224.64|4262.23|4224.23|9
1605302650000|2020-11-13 21:24:10|4262.18|4224.18|4261.68|4223.68|4262.25|4224.25|4261.61|4223.61|10
1605302660000|2020-11-13 21:24:20|4261.69|4223.69|4261.83|4223.83|4261.83|4223.83|4261.65|4223.65|10
1605302670000|2020-11-13 21:24:30|4261.82|4223.82|4261.91|4223.91|4261.91|4223.91|4261.54|4223.54|9
1605302680000|2020-11-13 21:24:40|4261.98|4223.98|4261.88|4223.88|4262.05|4224.05|4261.88|4223.88|8
1605302690000|2020-11-13 21:24:50|4261.85|4223.85|4261.84|4223.84|4261.85|4223.85|4261.72|4223.72|8
1605302700000|2020-11-13 21:25:00|4261.82|4223.82|4261.68|4223.68|4261.96|4223.96|4261.68|4223.68|9
1605302710000|2020-11-13 21:25:10|4261.61|4223.61|4261.71|4223.71|4261.78|4223.78|4261.61|4223.61|10
1605302720000|2020-11-13 21:25:20|4261.66|4223.66|4261.55|4223.55|4261.69|4223.69|4261.48|4223.48|8
1605302730000|2020-11-13 21:25:30|4261.44|4223.44|4261.47|4223.47|4261.49|4223.49|4261.38|4223.38|8
1605302740000|2020-11-13 21:25:40|4261.56|4223.56|4261.6|4223.6|4261.88|4223.88|4261.32|4223.32|10
1605302750000|2020-11-13 21:25:50|4261.64|4223.64|4262.79|4224.79|4262.81|4224.81|4261.64|4223.64|10
1605302760000|2020-11-13 21:26:00|4262.87|4224.87|4262.81|4224.81|4262.87|4224.87|4262.68|4224.68|9
1605302770000|2020-11-13 21:26:10|4262.74|4224.74|4262.57|4224.57|4262.81|4224.81|4262.57|4224.57|9
1605302780000|2020-11-13 21:26:20|4262.55|4224.55|4262.39|4224.39|4262.55|4224.55|4262.39|4224.39|9
1605302790000|2020-11-13 21:26:30|4262.33|4224.33|4262.7|4224.7|4262.7|4224.7|4262.33|4224.33|9
1605302800000|2020-11-13 21:26:40|4262.67|4224.67|4262.66|4224.66|4262.68|4224.68|4262.55|4224.55|9
1605302810000|2020-11-13 21:26:50|4262.67|4224.67|4261.71|4223.71|4262.68|4224.68|4261.71|4223.71|9
1605302820000|2020-11-13 21:27:00|4261.69|4223.69|4260.59|4222.59|4261.69|4223.69|4260.59|4222.59|9
1605302830000|2020-11-13 21:27:10|4260.4|4222.4|4259.79|4221.79|4260.4|4222.4|4259.79|4221.79|9
1605302840000|2020-11-13 21:27:20|4259.53|4221.53|4258.96|4220.96|4259.53|4221.53|4258.95|4220.95|10
1605302850000|2020-11-13 21:27:30|4258.92|4220.92|4258.83|4220.83|4258.94|4220.94|4258.77|4220.77|10
1605302860000|2020-11-13 21:27:40|4258.89|4220.89|4258.55|4220.55|4258.89|4220.89|4258.55|4220.55|9
1605302870000|2020-11-13 21:27:50|4258.51|4220.51|4257.86|4219.86|4258.51|4220.51|4257.85|4219.85|9
1605302880000|2020-11-13 21:28:00|4257.83|4219.83|4257.41|4219.41|4257.83|4219.83|4257.41|4219.41|9
1605302890000|2020-11-13 21:28:10|4257.42|4219.42|4257.45|4219.45|4257.45|4219.45|4257.39|4219.39|5
1605302900000|2020-11-13 21:28:20|4257.53|4219.53|4257.24|4219.24|4257.53|4219.53|4257.24|4219.24|9
1605302910000|2020-11-13 21:28:30|4257.16|4219.16|4257.17|4219.17|4257.18|4219.18|4257.01|4219.01|8
1605302920000|2020-11-13 21:28:40|4257.2|4219.2|4256.99|4218.99|4257.2|4219.2|4256.99|4218.99|10
1605302930000|2020-11-13 21:28:50|4256.91|4218.91|4256.74|4218.74|4256.97|4218.97|4256.55|4218.55|10
1605302940000|2020-11-13 21:29:00|4256.71|4218.71|4256.1|4218.1|4256.71|4218.71|4256.1|4218.1|10
1605302950000|2020-11-13 21:29:10|4256.08|4218.08|4255.65|4217.65|4256.08|4218.08|4255.62|4217.62|10
1605302960000|2020-11-13 21:29:20|4255.62|4217.62|4255.49|4217.49|4255.63|4217.63|4255.49|4217.49|8
1605302970000|2020-11-13 21:29:30|4255.5|4217.5|4254.89|4216.89|4255.5|4217.5|4254.89|4216.89|9
1605302980000|2020-11-13 21:29:40|4254.88|4216.88|4254.93|4216.93|4254.93|4216.93|4254.7|4216.7|9
1605302990000|2020-11-13 21:29:50|4254.98|4216.98|4255.52|4217.52|4255.54|4217.54|4254.98|4216.98|10
1605303000000|2020-11-13 21:30:00|4255.48|4217.48|4255.11|4217.11|4255.48|4217.48|4255.11|4217.11|8
1605303010000|2020-11-13 21:30:10|4255.12|4217.12|4255.2|4217.2|4255.25|4217.25|4255.12|4217.12|9
1605303020000|2020-11-13 21:30:20|4255.15|4217.15|4255.31|4217.31|4255.31|4217.31|4255.15|4217.15|9
1605303030000|2020-11-13 21:30:30|4255.27|4217.27|4255.22|4217.22|4255.36|4217.36|4255.22|4217.22|7
1605303040000|2020-11-13 21:30:40|4255.21|4217.21|4255.39|4217.39|4255.43|4217.43|4255.14|4217.14|10
1605303050000|2020-11-13 21:30:50|4255.32|4217.32|4255.23|4217.23|4255.33|4217.33|4255.2|4217.2|8
1605303060000|2020-11-13 21:31:00|4255.31|4217.31|4255.31|4217.31|4255.4|4217.4|4255.28|4217.28|9
1605303070000|2020-11-13 21:31:10|4255.32|4217.32|4255.59|4217.59|4255.62|4217.62|4255.32|4217.32|9
1605303080000|2020-11-13 21:31:20|4255.6|4217.6|4256.18|4218.18|4256.18|4218.18|4255.48|4217.48|10
1605303090000|2020-11-13 21:31:30|4256.03|4218.03|4256.6|4218.6|4256.6|4218.6|4256.03|4218.03|9
1605303100000|2020-11-13 21:31:40|4256.64|4218.64|4257.01|4219.01|4257.01|4219.01|4256.63|4218.63|9
1605303110000|2020-11-13 21:31:50|4257.03|4219.03|4257.21|4219.21|4257.22|4219.22|4257.03|4219.03|8
1605303120000|2020-11-13 21:32:00|4257.31|4219.31|4257.51|4219.51|4257.7|4219.7|4257.31|4219.31|9
1605303130000|2020-11-13 21:32:10|4257.45|4219.45|4257.96|4219.96|4257.97|4219.97|4257.45|4219.45|9
1605303140000|2020-11-13 21:32:20|4257.83|4219.83|4257.66|4219.66|4257.86|4219.86|4257.61|4219.61|9
1605303150000|2020-11-13 21:32:30|4257.63|4219.63|4258.25|4220.25|4258.25|4220.25|4257.62|4219.62|10
1605303160000|2020-11-13 21:32:40|4258.31|4220.31|4258.94|4220.94|4258.94|4220.94|4258.31|4220.31|10
1605303170000|2020-11-13 21:32:50|4259.01|4221.01|4259.05|4221.05|4259.05|4221.05|4258.6|4220.6|9
1605303180000|2020-11-13 21:33:00|4259.08|4221.08|4259.58|4221.58|4259.58|4221.58|4258.87|4220.87|10
1605303190000|2020-11-13 21:33:10|4259.69|4221.69|4260.95|4222.95|4260.95|4222.95|4259.69|4221.69|9
1605303200000|2020-11-13 21:33:20|4260.97|4222.97|4261.72|4223.72|4261.72|4223.72|4260.9|4222.9|10
1605303210000|2020-11-13 21:33:30|4261.81|4223.81|4262.17|4224.17|4262.17|4224.17|4261.68|4223.68|10
1605303220000|2020-11-13 21:33:40|4262.14|4224.14|4262.3|4224.3|4262.44|4224.44|4262.14|4224.14|10
1605303230000|2020-11-13 21:33:50|4262.31|4224.31|4262.55|4224.55|4262.55|4224.55|4262.31|4224.31|9
1605303240000|2020-11-13 21:34:00|4262.61|4224.61|4262.48|4224.48|4262.62|4224.62|4262.48|4224.48|9
1605303250000|2020-11-13 21:34:10|4262.55|4224.55|4262.54|4224.54|4262.56|4224.56|4262.46|4224.46|9
1605303260000|2020-11-13 21:34:20|4262.84|4224.84|4263.2|4225.2|4263.2|4225.2|4262.84|4224.84|10
1605303270000|2020-11-13 21:34:30|4263.18|4225.18|4263.33|4225.33|4263.49|4225.49|4263.17|4225.17|10
1605303280000|2020-11-13 21:34:40|4263.03|4225.03|4262.9|4224.9|4263.03|4225.03|4262.86|4224.86|10
1605303290000|2020-11-13 21:34:50|4262.87|4224.87|4262.38|4224.38|4262.89|4224.89|4262.38|4224.38|10
1605303300000|2020-11-13 21:35:00|4262.34|4224.34|4262.75|4224.75|4262.75|4224.75|4262.34|4224.34|9
1605303310000|2020-11-13 21:35:10|4262.79|4224.79|4262.87|4224.87|4262.87|4224.87|4262.67|4224.67|9
1605303320000|2020-11-13 21:35:20|4262.86|4224.86|4262.57|4224.57|4262.87|4224.87|4262.57|4224.57|10
1605303330000|2020-11-13 21:35:30|4262.61|4224.61|4262.39|4224.39|4262.61|4224.61|4262.37|4224.37|10
1605303340000|2020-11-13 21:35:40|4262.42|4224.42|4262.55|4224.55|4262.55|4224.55|4262.32|4224.32|8
1605303350000|2020-11-13 21:35:50|4262.63|4224.63|4262.87|4224.87|4262.95|4224.95|4262.63|4224.63|10
1605303360000|2020-11-13 21:36:00|4262.86|4224.86|4263.13|4225.13|4263.15|4225.15|4262.83|4224.83|9
1605303370000|2020-11-13 21:36:10|4263.18|4225.18|4263.29|4225.29|4263.29|4225.29|4263.18|4225.18|5
1605303380000|2020-11-13 21:36:20|4263.27|4225.27|4263.43|4225.43|4263.43|4225.43|4263.27|4225.27|8
1605303390000|2020-11-13 21:36:30|4263.48|4225.48|4263.56|4225.56|4263.56|4225.56|4263.38|4225.38|10
1605303400000|2020-11-13 21:36:40|4263.57|4225.57|4263.24|4225.24|4263.6|4225.6|4263.24|4225.24|9
1605303410000|2020-11-13 21:36:50|4263.3|4225.3|4263.52|4225.52|4263.52|4225.52|4263.25|4225.25|8
1605303420000|2020-11-13 21:37:00|4263.57|4225.57|4263.5|4225.5|4263.64|4225.64|4263.34|4225.34|9
1605303430000|2020-11-13 21:37:10|4263.63|4225.63|4263.03|4225.03|4263.63|4225.63|4263.03|4225.03|10
1605303440000|2020-11-13 21:37:20|4263.01|4225.01|4262.44|4224.44|4263.01|4225.01|4262.44|4224.44|10
1605303450000|2020-11-13 21:37:30|4262.48|4224.48|4261.93|4223.93|4262.53|4224.53|4261.93|4223.93|9
1605303460000|2020-11-13 21:37:40|4262.04|4224.04|4260.47|4222.47|4262.04|4224.04|4260.47|4222.47|10
1605303470000|2020-11-13 21:37:50|4260.63|4222.63|4260.5|4222.5|4260.76|4222.76|4260.49|4222.49|10
1605303480000|2020-11-13 21:38:00|4260.41|4222.41|4259.96|4221.96|4260.41|4222.41|4259.96|4221.96|10
1605303490000|2020-11-13 21:38:10|4259.95|4221.95|4259.85|4221.85|4259.97|4221.97|4259.84|4221.84|8
1605303500000|2020-11-13 21:38:20|4259.95|4221.95|4260.07|4222.07|4260.21|4222.21|4259.88|4221.88|10
1605303510000|2020-11-13 21:38:30|4260.24|4222.24|4260.08|4222.08|4260.24|4222.24|4260.05|4222.05|9
1605303520000|2020-11-13 21:38:40|4260.15|4222.15|4260.37|4222.37|4260.51|4222.51|4260.15|4222.15|9
1605303530000|2020-11-13 21:38:50|4260.36|4222.36|4260.29|4222.29|4260.36|4222.36|4260.22|4222.22|9
1605303540000|2020-11-13 21:39:00|4260.27|4222.27|4259.95|4221.95|4260.28|4222.28|4259.95|4221.95|9
1605303550000|2020-11-13 21:39:10|4260|4222|4259.99|4221.99|4260.01|4222.01|4259.75|4221.75|9
1605303560000|2020-11-13 21:39:20|4260.03|4222.03|4260.17|4222.17|4260.2|4222.2|4260.03|4222.03|8
1605303570000|2020-11-13 21:39:30|4260.25|4222.25|4260.39|4222.39|4260.52|4222.52|4260.25|4222.25|8
1605303580000|2020-11-13 21:39:40|4260.38|4222.38|4260.69|4222.69|4260.71|4222.71|4260.24|4222.24|9
1605303590000|2020-11-13 21:39:50|4260.77|4222.77|4260.9|4222.9|4260.95|4222.95|4260.77|4222.77|9
1605303600000|2020-11-13 21:40:00|4260.88|4222.88|4260.98|4222.98|4261.12|4223.12|4260.88|4222.88|9
1605303610000|2020-11-13 21:40:10|4261|4223|4261.1|4223.1|4261.16|4223.16|4260.98|4222.98|10
1605303620000|2020-11-13 21:40:20|4261.09|4223.09|4260.6|4222.6|4261.1|4223.1|4260.58|4222.58|9
1605303630000|2020-11-13 21:40:30|4260.61|4222.61|4261.08|4223.08|4261.08|4223.08|4260.61|4222.61|10
1605303640000|2020-11-13 21:40:40|4261.3|4223.3|4261.79|4223.79|4261.79|4223.79|4261.3|4223.3|9
1605303650000|2020-11-13 21:40:50|4261.75|4223.75|4261.95|4223.95|4261.95|4223.95|4261.75|4223.75|10
1605303660000|2020-11-13 21:41:00|4262.04|4224.04|4262.28|4224.28|4262.28|4224.28|4262.03|4224.03|8
1605303670000|2020-11-13 21:41:10|4262.21|4224.21|4262.4|4224.4|4262.47|4224.47|4262.21|4224.21|9
1605303680000|2020-11-13 21:41:20|4262.32|4224.32|4261.84|4223.84|4262.4|4224.4|4261.84|4223.84|10
1605303690000|2020-11-13 21:41:30|4261.76|4223.76|4261.59|4223.59|4261.76|4223.76|4261.58|4223.58|9
1605303700000|2020-11-13 21:41:40|4261.65|4223.65|4261.8|4223.8|4261.87|4223.87|4261.62|4223.62|8
1605303710000|2020-11-13 21:41:50|4261.93|4223.93|4262.07|4224.07|4262.07|4224.07|4261.77|4223.77|10
1605303720000|2020-11-13 21:42:00|4262.26|4224.26|4262.14|4224.14|4262.26|4224.26|4262.12|4224.12|9
1605303730000|2020-11-13 21:42:10|4261.99|4223.99|4262.69|4224.69|4262.69|4224.69|4261.99|4223.99|9
1605303740000|2020-11-13 21:42:20|4262.7|4224.7|4263.15|4225.15|4263.15|4225.15|4262.7|4224.7|9
1605303750000|2020-11-13 21:42:30|4263.11|4225.11|4263.05|4225.05|4263.13|4225.13|4262.95|4224.95|6
1605303760000|2020-11-13 21:42:40|4263.01|4225.01|4262.93|4224.93|4263.18|4225.18|4262.93|4224.93|10
1605303770000|2020-11-13 21:42:50|4262.92|4224.92|4262.54|4224.54|4262.92|4224.92|4262.54|4224.54|9
1605303780000|2020-11-13 21:43:00|4262.52|4224.52|4262.06|4224.06|4262.52|4224.52|4262.06|4224.06|8
1605303790000|2020-11-13 21:43:10|4262.02|4224.02|4261.68|4223.68|4262.03|4224.03|4261.68|4223.68|10
1605303800000|2020-11-13 21:43:20|4261.71|4223.71|4261.75|4223.75|4261.84|4223.84|4261.71|4223.71|9
1605303810000|2020-11-13 21:43:30|4261.86|4223.86|4261.86|4223.86|4262|4224|4261.84|4223.84|9
1605303820000|2020-11-13 21:43:40|4261.89|4223.89|4261.99|4223.99|4262.13|4224.13|4261.89|4223.89|10
1605303830000|2020-11-13 21:43:50|4261.91|4223.91|4261.96|4223.96|4261.96|4223.96|4261.83|4223.83|10
1605303840000|2020-11-13 21:44:00|4261.89|4223.89|4261.85|4223.85|4261.89|4223.89|4261.83|4223.83|9
1605303850000|2020-11-13 21:44:10|4261.87|4223.87|4261.72|4223.72|4261.87|4223.87|4261.68|4223.68|7
1605303860000|2020-11-13 21:44:20|4261.71|4223.71|4261.5|4223.5|4261.71|4223.71|4261.4|4223.4|9
1605303870000|2020-11-13 21:44:30|4261.38|4223.38|4261.5|4223.5|4261.51|4223.51|4261.38|4223.38|10
1605303880000|2020-11-13 21:44:40|4261.61|4223.61|4262.38|4224.38|4262.38|4224.38|4261.61|4223.61|9
1605303890000|2020-11-13 21:44:50|4262.4|4224.4|4263.03|4225.03|4263.03|4225.03|4262.4|4224.4|8
1605303900000|2020-11-13 21:45:00|4263.09|4225.09|4262.72|4224.72|4263.09|4225.09|4262.72|4224.72|8
1605303910000|2020-11-13 21:45:10|4262.71|4224.71|4262.51|4224.51|4262.8|4224.8|4262.44|4224.44|10
1605303920000|2020-11-13 21:45:20|4262.47|4224.47|4262.62|4224.62|4262.62|4224.62|4262.47|4224.47|6
1605303930000|2020-11-13 21:45:30|4262.69|4224.69|4263.06|4225.06|4263.06|4225.06|4262.69|4224.69|8
1605303940000|2020-11-13 21:45:40|4263.13|4225.13|4263.98|4225.98|4263.98|4225.98|4263.11|4225.11|10
1605303950000|2020-11-13 21:45:50|4264.18|4226.18|4264.44|4226.44|4264.64|4226.64|4264.18|4226.18|10
1605303960000|2020-11-13 21:46:00|4264.51|4226.51|4264.76|4226.76|4264.99|4226.99|4264.43|4226.43|9
1605303970000|2020-11-13 21:46:10|4264.81|4226.81|4264.1|4226.1|4264.81|4226.81|4264.1|4226.1|9
1605303980000|2020-11-13 21:46:20|4264.12|4226.12|4264.46|4226.46|4264.46|4226.46|4263.99|4225.99|10
1605303990000|2020-11-13 21:46:30|4264.51|4226.51|4264.64|4226.64|4264.74|4226.74|4264.51|4226.51|8
1605304000000|2020-11-13 21:46:40|4264.69|4226.69|4264.8|4226.8|4264.92|4226.92|4264.67|4226.67|10
1605304010000|2020-11-13 21:46:50|4264.86|4226.86|4265.09|4227.09|4265.13|4227.13|4264.86|4226.86|8
1605304020000|2020-11-13 21:47:00|4265.01|4227.01|4265.2|4227.2|4265.2|4227.2|4264.97|4226.97|9
1605304030000|2020-11-13 21:47:10|4265.29|4227.29|4265.31|4227.31|4265.34|4227.34|4265.29|4227.29|5
1605304040000|2020-11-13 21:47:20|4265.56|4227.56|4265.53|4227.53|4265.65|4227.65|4265.51|4227.51|8
1605304050000|2020-11-13 21:47:30|4265.59|4227.59|4265.87|4227.87|4265.87|4227.87|4265.59|4227.59|10
1605304060000|2020-11-13 21:47:40|4265.89|4227.89|4266.33|4228.33|4266.33|4228.33|4265.89|4227.89|9
1605304070000|2020-11-13 21:47:50|4266.34|4228.34|4266.45|4228.45|4266.46|4228.46|4266.32|4228.32|8
1605304080000|2020-11-13 21:48:00|4266.43|4228.43|4266.6|4228.6|4266.6|4228.6|4266.42|4228.42|8
1605304090000|2020-11-13 21:48:10|4266.56|4228.56|4266.65|4228.65|4266.73|4228.73|4266.53|4228.53|8
1605304100000|2020-11-13 21:48:20|4266.75|4228.75|4266.54|4228.54|4266.85|4228.85|4266.54|4228.54|9
1605304110000|2020-11-13 21:48:30|4266.47|4228.47|4266.88|4228.88|4266.88|4228.88|4266.44|4228.44|8
1605304120000|2020-11-13 21:48:40|4266.86|4228.86|4267.2|4229.2|4267.2|4229.2|4266.86|4228.86|8
1605304130000|2020-11-13 21:48:50|4267.19|4229.19|4267.87|4229.87|4267.87|4229.87|4267.19|4229.19|9
1605304140000|2020-11-13 21:49:00|4267.88|4229.88|4268.17|4230.17|4268.17|4230.17|4267.87|4229.87|8
1605304150000|2020-11-13 21:49:10|4268.19|4230.19|4268.05|4230.05|4268.19|4230.19|4268.02|4230.02|9
1605304160000|2020-11-13 21:49:20|4268.06|4230.06|4267.81|4229.81|4268.06|4230.06|4267.8|4229.8|9
1605304170000|2020-11-13 21:49:30|4267.63|4229.63|4267.09|4229.09|4267.63|4229.63|4267.09|4229.09|9
1605304180000|2020-11-13 21:49:40|4267.03|4229.03|4266.62|4228.62|4267.06|4229.06|4266.57|4228.57|9
1605304190000|2020-11-13 21:49:50|4266.57|4228.57|4266.65|4228.65|4266.65|4228.65|4266.53|4228.53|10
1605304200000|2020-11-13 21:50:00|4266.68|4228.68|4266.74|4228.74|4266.74|4228.74|4266.59|4228.59|9
1605304210000|2020-11-13 21:50:10|4266.77|4228.77|4266.44|4228.44|4266.77|4228.77|4266.44|4228.44|10
1605304220000|2020-11-13 21:50:20|4266.46|4228.46|4266.13|4228.13|4266.46|4228.46|4266.13|4228.13|10
1605304230000|2020-11-13 21:50:30|4265.94|4227.94|4265.49|4227.49|4266.01|4228.01|4265.48|4227.48|10
1605304240000|2020-11-13 21:50:40|4265.43|4227.43|4265.08|4227.08|4265.55|4227.55|4265.08|4227.08|9
1605304250000|2020-11-13 21:50:50|4264.94|4226.94|4265.2|4227.2|4265.2|4227.2|4264.9|4226.9|10
1605304260000|2020-11-13 21:51:00|4265.19|4227.19|4265.18|4227.18|4265.22|4227.22|4265.12|4227.12|6
1605304270000|2020-11-13 21:51:10|4265.27|4227.27|4265.2|4227.2|4265.27|4227.27|4265.14|4227.14|9
1605304280000|2020-11-13 21:51:20|4265.19|4227.19|4265.44|4227.44|4265.52|4227.52|4265.13|4227.13|8
1605304290000|2020-11-13 21:51:30|4265.58|4227.58|4265.55|4227.55|4265.79|4227.79|4265.55|4227.55|10
1605304300000|2020-11-13 21:51:40|4265.56|4227.56|4265.84|4227.84|4265.85|4227.85|4265.49|4227.49|10
1605304310000|2020-11-13 21:51:50|4265.86|4227.86|4265.88|4227.88|4265.94|4227.94|4265.85|4227.85|9
1605304320000|2020-11-13 21:52:00|4265.9|4227.9|4266.25|4228.25|4266.25|4228.25|4265.76|4227.76|9
1605304330000|2020-11-13 21:52:10|4266.35|4228.35|4266.21|4228.21|4266.42|4228.42|4266.21|4228.21|9
1605304340000|2020-11-13 21:52:20|4266.23|4228.23|4266.42|4228.42|4266.42|4228.42|4266.04|4228.04|10
1605304350000|2020-11-13 21:52:30|4266.49|4228.49|4266.35|4228.35|4266.49|4228.49|4266.28|4228.28|9
1605304360000|2020-11-13 21:52:40|4266.31|4228.31|4266.34|4228.34|4266.35|4228.35|4266.17|4228.17|9
1605304370000|2020-11-13 21:52:50|4266.31|4228.31|4266.27|4228.27|4266.36|4228.36|4266.27|4228.27|7
1605304380000|2020-11-13 21:53:00|4266.09|4228.09|4266.41|4228.41|4266.41|4228.41|4266.09|4228.09|9
1605304390000|2020-11-13 21:53:10|4266.52|4228.52|4266.87|4228.87|4266.87|4228.87|4266.49|4228.49|8
1605304400000|2020-11-13 21:53:20|4267.02|4229.02|4267.47|4229.47|4267.5|4229.5|4267.02|4229.02|9
1605304410000|2020-11-13 21:53:30|4267.51|4229.51|4267.93|4229.93|4268.03|4230.03|4267.48|4229.48|8
1605304420000|2020-11-13 21:53:40|4267.9|4229.9|4268.36|4230.36|4268.39|4230.39|4267.9|4229.9|8
1605304430000|2020-11-13 21:53:50|4268.4|4230.4|4268.13|4230.13|4268.4|4230.4|4268.07|4230.07|10
1605304440000|2020-11-13 21:54:00|4268.19|4230.19|4268.39|4230.39|4268.4|4230.4|4268.19|4230.19|8
1605304450000|2020-11-13 21:54:10|4268.44|4230.44|4268.53|4230.53|4268.58|4230.58|4268.44|4230.44|6
1605304460000|2020-11-13 21:54:20|4268.43|4230.43|4268.56|4230.56|4268.56|4230.56|4268.43|4230.43|10
1605304470000|2020-11-13 21:54:30|4268.6|4230.6|4268.6|4230.6|4268.7|4230.7|4268.59|4230.59|7
1605304480000|2020-11-13 21:54:40|4268.59|4230.59|4268.78|4230.78|4268.8|4230.8|4268.59|4230.59|9
1605304490000|2020-11-13 21:54:50|4268.86|4230.86|4268.99|4230.99|4269.01|4231.01|4268.85|4230.85|9
1605304500000|2020-11-13 21:55:00|4269|4231|4269.12|4231.12|4269.12|4231.12|4269|4231|5
1605304510000|2020-11-13 21:55:10|4269.13|4231.13|4269.06|4231.06|4269.18|4231.18|4269.06|4231.06|7
1605304520000|2020-11-13 21:55:20|4269.03|4231.03|4269.12|4231.12|4269.17|4231.17|4269.03|4231.03|10
1605304530000|2020-11-13 21:55:30|4269.17|4231.17|4268.81|4230.81|4269.43|4231.43|4268.81|4230.81|9
1605304540000|2020-11-13 21:55:40|4268.77|4230.77|4268.35|4230.35|4268.77|4230.77|4268.27|4230.27|10
1605304550000|2020-11-13 21:55:50|4268.33|4230.33|4267.31|4229.31|4268.33|4230.33|4267.27|4229.27|8
1605304560000|2020-11-13 21:56:00|4267.28|4229.28|4266.63|4228.63|4267.28|4229.28|4266.54|4228.54|10
1605304570000|2020-11-13 21:56:10|4266.78|4228.78|4266.7|4228.7|4266.81|4228.81|4266.56|4228.56|9
1605304580000|2020-11-13 21:56:20|4266.62|4228.62|4266.57|4228.57|4266.66|4228.66|4266.43|4228.43|9
1605304590000|2020-11-13 21:56:30|4266.56|4228.56|4265.17|4227.17|4266.61|4228.61|4265.17|4227.17|10
1605304600000|2020-11-13 21:56:40|4265.15|4227.15|4265.14|4227.14|4265.74|4227.74|4265.14|4227.14|8
1605304610000|2020-11-13 21:56:50|4265.11|4227.11|4264.92|4226.92|4265.17|4227.17|4264.72|4226.72|10
1605304620000|2020-11-13 21:57:00|4264.93|4226.93|4264.68|4226.68|4264.93|4226.93|4264.63|4226.63|9
1605304630000|2020-11-13 21:57:10|4264.63|4226.63|4264.83|4226.83|4264.83|4226.83|4264.42|4226.42|8
1605304640000|2020-11-13 21:57:20|4265.03|4227.03|4264.97|4226.97|4265.06|4227.06|4264.81|4226.81|9
1605304650000|2020-11-13 21:57:30|4264.91|4226.91|4264.83|4226.83|4265.04|4227.04|4264.83|4226.83|8
1605304660000|2020-11-13 21:57:40|4264.77|4226.77|4265.04|4227.04|4265.04|4227.04|4264.66|4226.66|9
1605304670000|2020-11-13 21:57:50|4265.12|4227.12|4265.35|4227.35|4265.42|4227.42|4265.12|4227.12|8
1605304680000|2020-11-13 21:58:00|4265.54|4227.54|4265.32|4227.32|4265.58|4227.58|4265.32|4227.32|8
1605304690000|2020-11-13 21:58:10|4265.41|4227.41|4265.54|4227.54|4265.6|4227.6|4265.41|4227.41|9
1605304700000|2020-11-13 21:58:20|4265.5|4227.5|4265.49|4227.49|4265.59|4227.59|4265.49|4227.49|6
1605304710000|2020-11-13 21:58:30|4265.5|4227.5|4265.76|4227.76|4265.76|4227.76|4265.5|4227.5|8
1605304720000|2020-11-13 21:58:40|4265.71|4227.71|4265.41|4227.41|4265.71|4227.71|4265.34|4227.34|8
1605304730000|2020-11-13 21:58:50|4265.25|4227.25|4265.1|4227.1|4265.4|4227.4|4265.1|4227.1|9
1605348900000|2020-11-14 10:15:00|4160.83|4122.83|4161.06|4123.06|4161.06|4123.06|4160.83|4122.83|4
1605348910000|2020-11-14 10:15:10|4161.07|4123.07|4162.39|4124.39|4162.39|4124.39|4161.06|4123.06|9
1605348920000|2020-11-14 10:15:20|4162.41|4124.41|4163.18|4125.18|4163.18|4125.18|4162.41|4124.41|10
1605348930000|2020-11-14 10:15:30|4163.17|4125.17|4163.09|4125.09|4163.18|4125.18|4162.96|4124.96|9
1605348940000|2020-11-14 10:15:40|4163.08|4125.08|4163.29|4125.29|4163.31|4125.31|4163.08|4125.08|9
1605348950000|2020-11-14 10:15:50|4163.38|4125.38|4163.48|4125.48|4163.54|4125.54|4163.36|4125.36|9
1605348960000|2020-11-14 10:16:00|4163.43|4125.43|4163.93|4125.93|4163.93|4125.93|4163.4|4125.4|8
1605348970000|2020-11-14 10:16:10|4163.95|4125.95|4163.77|4125.77|4163.95|4125.95|4163.73|4125.73|8
1605348980000|2020-11-14 10:16:20|4163.73|4125.73|4164.26|4126.26|4164.27|4126.27|4163.68|4125.68|10
1605348990000|2020-11-14 10:16:30|4164.33|4126.33|4164.86|4126.86|4164.91|4126.91|4164.33|4126.33|10
1605349000000|2020-11-14 10:16:40|4164.87|4126.87|4165.08|4127.08|4165.19|4127.19|4164.87|4126.87|10
1605349010000|2020-11-14 10:16:50|4165.09|4127.09|4165|4127|4165.09|4127.09|4164.89|4126.89|9
1605349020000|2020-11-14 10:17:00|4164.95|4126.95|4165.38|4127.38|4165.38|4127.38|4164.87|4126.87|10
1605349030000|2020-11-14 10:17:10|4165.46|4127.46|4165.56|4127.56|4165.68|4127.68|4165.45|4127.45|9
1605349040000|2020-11-14 10:17:20|4165.62|4127.62|4166.01|4128.01|4166.01|4128.01|4165.62|4127.62|9
1605349050000|2020-11-14 10:17:30|4165.98|4127.98|4166.49|4128.49|4166.49|4128.49|4165.98|4127.98|8
1605349060000|2020-11-14 10:17:40|4166.5|4128.5|4166.52|4128.52|4166.91|4128.91|4166.5|4128.5|10
1605349070000|2020-11-14 10:17:50|4166.59|4128.59|4166.7|4128.7|4166.81|4128.81|4166.58|4128.58|8
1605349080000|2020-11-14 10:18:00|4166.83|4128.83|4166.7|4128.7|4166.85|4128.85|4166.54|4128.54|10
1605349090000|2020-11-14 10:18:10|4166.74|4128.74|4166.8|4128.8|4166.99|4128.99|4166.74|4128.74|9
1605349100000|2020-11-14 10:18:20|4166.84|4128.84|4166.79|4128.79|4166.84|4128.84|4166.58|4128.58|8
1605349110000|2020-11-14 10:18:30|4166.77|4128.77|4166.58|4128.58|4166.82|4128.82|4166.58|4128.58|6
1605349120000|2020-11-14 10:18:40|4166.55|4128.55|4165.98|4127.98|4166.62|4128.62|4165.93|4127.93|10
1605349130000|2020-11-14 10:18:50|4165.94|4127.94|4165.76|4127.76|4165.96|4127.96|4165.76|4127.76|7
1605349140000|2020-11-14 10:19:00|4165.72|4127.72|4165.53|4127.53|4165.78|4127.78|4165.44|4127.44|8
1605349150000|2020-11-14 10:19:10|4165.49|4127.49|4165.33|4127.33|4165.55|4127.55|4165.33|4127.33|10
1605349160000|2020-11-14 10:19:20|4165.47|4127.47|4165.6|4127.6|4165.6|4127.6|4165.45|4127.45|7
1605349170000|2020-11-14 10:19:30|4165.59|4127.59|4164.72|4126.72|4165.65|4127.65|4164.72|4126.72|10
1605349180000|2020-11-14 10:19:40|4164.31|4126.31|4163.92|4125.92|4164.31|4126.31|4163.87|4125.87|10
1605349190000|2020-11-14 10:19:50|4163.87|4125.87|4163.69|4125.69|4163.87|4125.87|4163.56|4125.56|9
1605349200000|2020-11-14 10:20:00|4163.75|4125.75|4163.83|4125.83|4163.95|4125.95|4163.75|4125.75|9
1605349210000|2020-11-14 10:20:10|4163.97|4125.97|4163.98|4125.98|4164.22|4126.22|4163.96|4125.96|10
1605349220000|2020-11-14 10:20:20|4164.11|4126.11|4164.87|4126.87|4164.87|4126.87|4164.02|4126.02|10
1605349230000|2020-11-14 10:20:30|4164.88|4126.88|4164.84|4126.84|4164.88|4126.88|4164.77|4126.77|9
1605349240000|2020-11-14 10:20:40|4164.89|4126.89|4165.17|4127.17|4165.18|4127.18|4164.84|4126.84|9
1605349250000|2020-11-14 10:20:50|4165.19|4127.19|4165.61|4127.61|4165.69|4127.69|4165.19|4127.19|9
1605349260000|2020-11-14 10:21:00|4165.64|4127.64|4165.72|4127.72|4165.72|4127.72|4165.59|4127.59|9
1605349270000|2020-11-14 10:21:10|4165.75|4127.75|4165.95|4127.95|4165.95|4127.95|4165.71|4127.71|9
1605349280000|2020-11-14 10:21:20|4166.01|4128.01|4166.33|4128.33|4166.37|4128.37|4166.01|4128.01|9
1605349290000|2020-11-14 10:21:30|4166.34|4128.34|4166.38|4128.38|4166.39|4128.39|4166.29|4128.29|10
1605349300000|2020-11-14 10:21:40|4166.37|4128.37|4166.5|4128.5|4166.52|4128.52|4166.37|4128.37|10
1605349310000|2020-11-14 10:21:50|4166.53|4128.53|4166.49|4128.49|4166.53|4128.53|4166.47|4128.47|8
1605349320000|2020-11-14 10:22:00|4166.52|4128.52|4166.48|4128.48|4166.52|4128.52|4166.44|4128.44|7
1605349330000|2020-11-14 10:22:10|4166.5|4128.5|4166.57|4128.57|4166.57|4128.57|4166.39|4128.39|9
1605349340000|2020-11-14 10:22:20|4166.48|4128.48|4166.92|4128.92|4166.92|4128.92|4166.45|4128.45|9
1605349350000|2020-11-14 10:22:30|4166.93|4128.93|4167.21|4129.21|4167.21|4129.21|4166.87|4128.87|8
1605349360000|2020-11-14 10:22:40|4167.19|4129.19|4167.91|4129.91|4167.91|4129.91|4167.19|4129.19|10
1605349370000|2020-11-14 10:22:50|4167.89|4129.89|4168.1|4130.1|4168.24|4130.24|4167.84|4129.84|10
1605349380000|2020-11-14 10:23:00|4168.11|4130.11|4168.29|4130.29|4168.34|4130.34|4168.11|4130.11|9
1605349390000|2020-11-14 10:23:10|4168.26|4130.26|4168.29|4130.29|4168.29|4130.29|4168.17|4130.17|8
1605349400000|2020-11-14 10:23:20|4168.21|4130.21|4167.73|4129.73|4168.25|4130.25|4167.73|4129.73|8
1605349410000|2020-11-14 10:23:30|4167.77|4129.77|4167.52|4129.52|4167.77|4129.77|4167.52|4129.52|10
1605349420000|2020-11-14 10:23:40|4167.49|4129.49|4167.64|4129.64|4167.64|4129.64|4167.44|4129.44|6
1605349430000|2020-11-14 10:23:50|4167.72|4129.72|4167.67|4129.67|4167.78|4129.78|4167.67|4129.67|8
1605349440000|2020-11-14 10:24:00|4167.68|4129.68|4168.44|4130.44|4168.5|4130.5|4167.68|4129.68|9
1605349450000|2020-11-14 10:24:10|4168.46|4130.46|4168.09|4130.09|4168.47|4130.47|4168.09|4130.09|10
1605349460000|2020-11-14 10:24:20|4167.76|4129.76|4166.69|4128.69|4167.76|4129.76|4166.69|4128.69|10
1605349470000|2020-11-14 10:24:30|4166.66|4128.66|4166.56|4128.56|4166.75|4128.75|4166.47|4128.47|9
1605349480000|2020-11-14 10:24:40|4166.28|4128.28|4166.27|4128.27|4166.29|4128.29|4165.67|4127.67|10
1605349490000|2020-11-14 10:24:50|4166.24|4128.24|4166.54|4128.54|4166.54|4128.54|4166.23|4128.23|10
1605349500000|2020-11-14 10:25:00|4166.52|4128.52|4167.16|4129.16|4167.16|4129.16|4166.35|4128.35|10
1605349510000|2020-11-14 10:25:10|4167.13|4129.13|4167.06|4129.06|4167.17|4129.17|4166.82|4128.82|10
1605349520000|2020-11-14 10:25:20|4167.1|4129.1|4166.93|4128.93|4167.14|4129.14|4166.92|4128.92|10
1605349530000|2020-11-14 10:25:30|4167.03|4129.03|4167.13|4129.13|4167.13|4129.13|4166.83|4128.83|10
1605349540000|2020-11-14 10:25:40|4167.16|4129.16|4167.31|4129.31|4167.57|4129.57|4167.16|4129.16|10
1605349550000|2020-11-14 10:25:50|4167.3|4129.3|4167.01|4129.01|4167.3|4129.3|4166.89|4128.89|9
1605349560000|2020-11-14 10:26:00|4167.5|4129.5|4168.75|4130.75|4168.8|4130.8|4167.5|4129.5|10
1605349570000|2020-11-14 10:26:10|4168.78|4130.78|4169.16|4131.16|4169.19|4131.19|4168.78|4130.78|7
1605349580000|2020-11-14 10:26:20|4169.28|4131.28|4169.5|4131.5|4169.63|4131.63|4169.28|4131.28|10
1605349590000|2020-11-14 10:26:30|4169.42|4131.42|4169.35|4131.35|4169.65|4131.65|4169.35|4131.35|10
1605349600000|2020-11-14 10:26:40|4169.38|4131.38|4169.15|4131.15|4169.38|4131.38|4169.14|4131.14|9
1605349610000|2020-11-14 10:26:50|4169.17|4131.17|4169.14|4131.14|4169.31|4131.31|4169.14|4131.14|7
1605349620000|2020-11-14 10:27:00|4169.09|4131.09|4169.01|4131.01|4169.22|4131.22|4169.01|4131.01|9
1605349630000|2020-11-14 10:27:10|4168.96|4130.96|4169.23|4131.23|4169.23|4131.23|4168.96|4130.96|8
1605349640000|2020-11-14 10:27:20|4169.29|4131.29|4169.4|4131.4|4169.43|4131.43|4169.29|4131.29|10
1605349650000|2020-11-14 10:27:30|4169.5|4131.5|4169.43|4131.43|4169.5|4131.5|4169.41|4131.41|8
1605349660000|2020-11-14 10:27:40|4169.55|4131.55|4169.85|4131.85|4169.86|4131.86|4169.55|4131.55|10
1605349670000|2020-11-14 10:27:50|4169.87|4131.87|4170.11|4132.11|4170.11|4132.11|4169.8|4131.8|9
1605349680000|2020-11-14 10:28:00|4170.12|4132.12|4170.05|4132.05|4170.12|4132.12|4170.03|4132.03|7
1605349690000|2020-11-14 10:28:10|4170.08|4132.08|4170.35|4132.35|4170.35|4132.35|4170.08|4132.08|9
1605349700000|2020-11-14 10:28:20|4170.54|4132.54|4171.28|4133.28|4171.28|4133.28|4170.54|4132.54|10
1605349710000|2020-11-14 10:28:30|4171.14|4133.14|4171.03|4133.03|4171.16|4133.16|4171.03|4133.03|9
1605349720000|2020-11-14 10:28:40|4171.24|4133.24|4171.93|4133.93|4171.93|4133.93|4171.24|4133.24|9
1605349730000|2020-11-14 10:28:50|4171.89|4133.89|4172.72|4134.72|4172.78|4134.78|4171.89|4133.89|10
1605349740000|2020-11-14 10:29:00|4172.96|4134.96|4173.09|4135.09|4173.09|4135.09|4172.93|4134.93|8
1605349750000|2020-11-14 10:29:10|4173.1|4135.1|4172.89|4134.89|4173.12|4135.12|4172.89|4134.89|9
1605349760000|2020-11-14 10:29:20|4172.65|4134.65|4173.37|4135.37|4173.47|4135.47|4172.65|4134.65|10
1605349770000|2020-11-14 10:29:30|4173.23|4135.23|4174.6|4136.6|4174.6|4136.6|4173.02|4135.02|9
1605349780000|2020-11-14 10:29:40|4174.51|4136.51|4175.87|4137.87|4175.94|4137.94|4174.47|4136.47|9
1605349790000|2020-11-14 10:29:50|4176.02|4138.02|4177.28|4139.28|4177.28|4139.28|4176.02|4138.02|10
1605349800000|2020-11-14 10:30:00|4177.3|4139.3|4177.3|4139.3|4177.57|4139.57|4177.17|4139.17|10
1605349810000|2020-11-14 10:30:10|4177.35|4139.35|4177.27|4139.27|4177.35|4139.35|4177.13|4139.13|9
1605349820000|2020-11-14 10:30:20|4177.42|4139.42|4178.42|4140.42|4178.42|4140.42|4177.31|4139.31|10
1605349830000|2020-11-14 10:30:30|4178.57|4140.57|4179.96|4141.96|4179.96|4141.96|4178.57|4140.57|9
1605349840000|2020-11-14 10:30:40|4180.07|4142.07|4180.28|4142.28|4180.38|4142.38|4180.06|4142.06|10
1605349850000|2020-11-14 10:30:50|4180.38|4142.38|4180.32|4142.32|4180.42|4142.42|4180.28|4142.28|8
1605349860000|2020-11-14 10:31:00|4180.3|4142.3|4180|4142|4180.3|4142.3|4180|4142|9
1605349870000|2020-11-14 10:31:10|4179.94|4141.94|4179.96|4141.96|4180.1|4142.1|4179.91|4141.91|9
1605349880000|2020-11-14 10:31:20|4179.98|4141.98|4179.74|4141.74|4180.1|4142.1|4179.74|4141.74|10
1605349890000|2020-11-14 10:31:30|4179.65|4141.65|4178.32|4140.32|4179.65|4141.65|4178.32|4140.32|10
1605349900000|2020-11-14 10:31:40|4178.2|4140.2|4177.21|4139.21|4178.3|4140.3|4177.17|4139.17|10
1605349910000|2020-11-14 10:31:50|4177.22|4139.22|4176.9|4138.9|4177.28|4139.28|4176.9|4138.9|9
1605349920000|2020-11-14 10:32:00|4176.79|4138.79|4176.42|4138.42|4176.79|4138.79|4176.42|4138.42|8
1605349930000|2020-11-14 10:32:10|4176.22|4138.22|4175.26|4137.26|4176.22|4138.22|4175.26|4137.26|8
1605349940000|2020-11-14 10:32:20|4175.29|4137.29|4175.07|4137.07|4175.44|4137.44|4175.07|4137.07|10
1605349950000|2020-11-14 10:32:30|4174.99|4136.99|4174.28|4136.28|4175|4137|4174.28|4136.28|10
1605349960000|2020-11-14 10:32:40|4174.27|4136.27|4173.61|4135.61|4174.27|4136.27|4173.6|4135.6|10
1605349970000|2020-11-14 10:32:50|4173.69|4135.69|4173.44|4135.44|4173.69|4135.69|4173.44|4135.44|8
1605349980000|2020-11-14 10:33:00|4173.41|4135.41|4173.05|4135.05|4173.41|4135.41|4173|4135|10
1605349990000|2020-11-14 10:33:10|4173.03|4135.03|4172.66|4134.66|4173.03|4135.03|4172.63|4134.63|8
1605350000000|2020-11-14 10:33:20|4172.6|4134.6|4171.92|4133.92|4172.79|4134.79|4171.92|4133.92|10
1605350010000|2020-11-14 10:33:30|4171.84|4133.84|4170.04|4132.04|4171.84|4133.84|4170.04|4132.04|9
1605350020000|2020-11-14 10:33:40|4169.99|4131.99|4168.85|4130.85|4170.22|4132.22|4168.77|4130.77|10
1605350030000|2020-11-14 10:33:50|4168.82|4130.82|4168.82|4130.82|4169.1|4131.1|4168.81|4130.81|9
1605350040000|2020-11-14 10:34:00|4168.83|4130.83|4168.26|4130.26|4168.9|4130.9|4168.26|4130.26|10
1605350050000|2020-11-14 10:34:10|4168.01|4130.01|4167.24|4129.24|4168.01|4130.01|4167.24|4129.24|10
1605350060000|2020-11-14 10:34:20|4167.25|4129.25|4166.74|4128.74|4167.25|4129.25|4166.74|4128.74|10
1605350070000|2020-11-14 10:34:30|4166.76|4128.76|4166.25|4128.25|4166.76|4128.76|4165.96|4127.96|10
1605350080000|2020-11-14 10:34:40|4166.37|4128.37|4167.23|4129.23|4167.23|4129.23|4166.27|4128.27|10
1605350090000|2020-11-14 10:34:50|4167.28|4129.28|4167.91|4129.91|4167.91|4129.91|4167.28|4129.28|9
1605350100000|2020-11-14 10:35:00|4167.9|4129.9|4167.54|4129.54|4167.9|4129.9|4167.54|4129.54|8
1605350110000|2020-11-14 10:35:10|4167.61|4129.61|4167.62|4129.62|4167.77|4129.77|4167.54|4129.54|10
1605350120000|2020-11-14 10:35:20|4167.58|4129.58|4167.77|4129.77|4167.77|4129.77|4167.46|4129.46|9
1605350130000|2020-11-14 10:35:30|4167.76|4129.76|4167.39|4129.39|4167.83|4129.83|4167.39|4129.39|9
1605350140000|2020-11-14 10:35:40|4167.32|4129.32|4167.18|4129.18|4167.43|4129.43|4167.18|4129.18|10
1605350150000|2020-11-14 10:35:50|4167.29|4129.29|4167.46|4129.46|4167.46|4129.46|4167.29|4129.29|10
1605350160000|2020-11-14 10:36:00|4167.65|4129.65|4167.7|4129.7|4167.9|4129.9|4167.65|4129.65|10
1605350170000|2020-11-14 10:36:10|4167.74|4129.74|4167.12|4129.12|4167.74|4129.74|4167.12|4129.12|9
1605350180000|2020-11-14 10:36:20|4167.09|4129.09|4165.83|4127.83|4167.09|4129.09|4165.83|4127.83|10
1605350190000|2020-11-14 10:36:30|4165.68|4127.68|4165.51|4127.51|4165.68|4127.68|4165.3|4127.3|10
1605350200000|2020-11-14 10:36:40|4165.74|4127.74|4165.82|4127.82|4165.99|4127.99|4165.74|4127.74|9
1605350210000|2020-11-14 10:36:50|4165.62|4127.62|4165.69|4127.69|4165.77|4127.77|4165.62|4127.62|10
1605350220000|2020-11-14 10:37:00|4165.85|4127.85|4166.03|4128.03|4166.31|4128.31|4165.83|4127.83|10
1605350230000|2020-11-14 10:37:10|4166.04|4128.04|4165.94|4127.94|4166.13|4128.13|4165.94|4127.94|7
1605350240000|2020-11-14 10:37:20|4165.97|4127.97|4165.62|4127.62|4165.97|4127.97|4165.59|4127.59|9
1605350250000|2020-11-14 10:37:30|4165.61|4127.61|4165.52|4127.52|4165.65|4127.65|4165.52|4127.52|6
1605350260000|2020-11-14 10:37:40|4165.45|4127.45|4165.78|4127.78|4165.78|4127.78|4165.35|4127.35|9
1605350270000|2020-11-14 10:37:50|4165.9|4127.9|4166.5|4128.5|4166.5|4128.5|4165.9|4127.9|10
1605350280000|2020-11-14 10:38:00|4166.48|4128.48|4166.78|4128.78|4166.78|4128.78|4166.48|4128.48|10
1605350290000|2020-11-14 10:38:10|4166.76|4128.76|4166.38|4128.38|4166.76|4128.76|4166.38|4128.38|10
1605350300000|2020-11-14 10:38:20|4166.47|4128.47|4165.67|4127.67|4166.47|4128.47|4165.67|4127.67|9
1605350310000|2020-11-14 10:38:30|4165.54|4127.54|4165.63|4127.63|4165.7|4127.7|4165.54|4127.54|10
1605350320000|2020-11-14 10:38:40|4165.67|4127.67|4166.07|4128.07|4166.07|4128.07|4165.65|4127.65|9
1605350330000|2020-11-14 10:38:50|4166.36|4128.36|4166.63|4128.63|4166.7|4128.7|4166.34|4128.34|9
1605350340000|2020-11-14 10:39:00|4166.74|4128.74|4165.71|4127.71|4166.74|4128.74|4165.71|4127.71|9
1605350350000|2020-11-14 10:39:10|4165.68|4127.68|4164.66|4126.66|4165.68|4127.68|4164.66|4126.66|9
1605350360000|2020-11-14 10:39:20|4164.5|4126.5|4163.9|4125.9|4164.5|4126.5|4163.9|4125.9|9
1605350370000|2020-11-14 10:39:30|4163.88|4125.88|4163.84|4125.84|4163.88|4125.88|4163.84|4125.84|5
1605350380000|2020-11-14 10:39:40|4163.58|4125.58|4162.79|4124.79|4163.58|4125.58|4162.79|4124.79|7
1605350390000|2020-11-14 10:39:50|4162.65|4124.65|4162.05|4124.05|4162.69|4124.69|4162.05|4124.05|10
1605350400000|2020-11-14 10:40:00|4162.02|4124.02|4161.62|4123.62|4162.02|4124.02|4161.62|4123.62|9
1605350410000|2020-11-14 10:40:10|4161.54|4123.54|4161.63|4123.63|4161.63|4123.63|4161.44|4123.44|8
1605350420000|2020-11-14 10:40:20|4161.68|4123.68|4162.65|4124.65|4162.65|4124.65|4161.68|4123.68|10
1605350430000|2020-11-14 10:40:30|4162.67|4124.67|4163.17|4125.17|4163.17|4125.17|4162.66|4124.66|10
1605350440000|2020-11-14 10:40:40|4163.2|4125.2|4164.01|4126.01|4164.01|4126.01|4163.2|4125.2|10
1605350450000|2020-11-14 10:40:50|4164|4126|4164.14|4126.14|4164.2|4126.2|4164|4126|9
1605350460000|2020-11-14 10:41:00|4164.15|4126.15|4164.16|4126.16|4164.55|4126.55|4164.15|4126.15|10
1605350470000|2020-11-14 10:41:10|4163.97|4125.97|4162.69|4124.69|4163.99|4125.99|4162.69|4124.69|9
1605350480000|2020-11-14 10:41:20|4162.63|4124.63|4162.5|4124.5|4162.7|4124.7|4162.43|4124.43|10
1605350490000|2020-11-14 10:41:30|4162.27|4124.27|4162.15|4124.15|4162.3|4124.3|4162.14|4124.14|10
1605350500000|2020-11-14 10:41:40|4162.02|4124.02|4161.25|4123.25|4162.02|4124.02|4161.25|4123.25|9
1605350510000|2020-11-14 10:41:50|4161.27|4123.27|4160.87|4122.87|4161.29|4123.29|4160.87|4122.87|9
1605350520000|2020-11-14 10:42:00|4160.89|4122.89|4161.61|4123.61|4161.61|4123.61|4160.86|4122.86|8
1605350530000|2020-11-14 10:42:10|4161.55|4123.55|4162.35|4124.35|4162.35|4124.35|4161.55|4123.55|10
1605350540000|2020-11-14 10:42:20|4162.37|4124.37|4162.81|4124.81|4162.81|4124.81|4162.37|4124.37|9
1605350550000|2020-11-14 10:42:30|4162.98|4124.98|4163.19|4125.19|4163.47|4125.47|4162.98|4124.98|9
1605350560000|2020-11-14 10:42:40|4163.11|4125.11|4162.77|4124.77|4163.14|4125.14|4162.77|4124.77|8
1605350570000|2020-11-14 10:42:50|4162.87|4124.87|4162.86|4124.86|4162.98|4124.98|4162.86|4124.86|7
1605350580000|2020-11-14 10:43:00|4162.77|4124.77|4162.81|4124.81|4162.9|4124.9|4162.73|4124.73|10
1605350590000|2020-11-14 10:43:10|4162.8|4124.8|4162.78|4124.78|4162.92|4124.92|4162.72|4124.72|9
1605350600000|2020-11-14 10:43:20|4162.8|4124.8|4163.4|4125.4|4163.4|4125.4|4162.68|4124.68|10
1605350610000|2020-11-14 10:43:30|4163.72|4125.72|4164.06|4126.06|4164.06|4126.06|4163.72|4125.72|10
1605350620000|2020-11-14 10:43:40|4163.89|4125.89|4163.91|4125.91|4164.02|4126.02|4163.89|4125.89|9
1605350630000|2020-11-14 10:43:50|4164.03|4126.03|4163.76|4125.76|4164.05|4126.05|4163.76|4125.76|9
1605350640000|2020-11-14 10:44:00|4163.73|4125.73|4163.28|4125.28|4163.74|4125.74|4163.27|4125.27|8
1605350650000|2020-11-14 10:44:10|4163|4125|4162.58|4124.58|4163|4125|4162.58|4124.58|10
1605350660000|2020-11-14 10:44:20|4162.76|4124.76|4162.76|4124.76|4162.8|4124.8|4162.68|4124.68|7
1605350670000|2020-11-14 10:44:30|4162.79|4124.79|4162.6|4124.6|4162.79|4124.79|4162.6|4124.6|8
1605350680000|2020-11-14 10:44:40|4162.52|4124.52|4161.85|4123.85|4162.52|4124.52|4161.85|4123.85|8
1605350690000|2020-11-14 10:44:50|4161.86|4123.86|4161.47|4123.47|4161.96|4123.96|4161.45|4123.45|9
1605350700000|2020-11-14 10:45:00|4161.45|4123.45|4161.01|4123.01|4161.45|4123.45|4161.01|4123.01|10
1605350710000|2020-11-14 10:45:10|4160.99|4122.99|4160.93|4122.93|4161.01|4123.01|4160.79|4122.79|9
1605350720000|2020-11-14 10:45:20|4160.75|4122.75|4161.16|4123.16|4161.16|4123.16|4160.69|4122.69|8
1605350730000|2020-11-14 10:45:30|4161.3|4123.3|4161.14|4123.14|4161.3|4123.3|4161.13|4123.13|10
1605350740000|2020-11-14 10:45:40|4161.19|4123.19|4162.31|4124.31|4162.31|4124.31|4161.19|4123.19|7
1605350750000|2020-11-14 10:45:50|4162.29|4124.29|4162.73|4124.73|4162.83|4124.83|4162.27|4124.27|10
1605350760000|2020-11-14 10:46:00|4163.26|4125.26|4164.07|4126.07|4164.22|4126.22|4163.26|4125.26|9
1605350770000|2020-11-14 10:46:10|4164.05|4126.05|4165.35|4127.35|4165.35|4127.35|4164.05|4126.05|10
1605350780000|2020-11-14 10:46:20|4165.47|4127.47|4166.02|4128.02|4166.02|4128.02|4165.47|4127.47|9
1605350790000|2020-11-14 10:46:30|4166.03|4128.03|4167.22|4129.22|4167.22|4129.22|4166.03|4128.03|10
1605350800000|2020-11-14 10:46:40|4167.29|4129.29|4167.49|4129.49|4167.57|4129.57|4167.29|4129.29|8
1605350810000|2020-11-14 10:46:50|4167.58|4129.58|4167.86|4129.86|4167.88|4129.88|4167.55|4129.55|8
1605350820000|2020-11-14 10:47:00|4167.92|4129.92|4168.52|4130.52|4168.52|4130.52|4167.92|4129.92|9
1605350830000|2020-11-14 10:47:10|4168.58|4130.58|4168.58|4130.58|4168.63|4130.63|4168.58|4130.58|6
1605350840000|2020-11-14 10:47:20|4168.53|4130.53|4168.11|4130.11|4168.54|4130.54|4168.11|4130.11|9
1605350850000|2020-11-14 10:47:30|4167.95|4129.95|4167.07|4129.07|4167.96|4129.96|4167.06|4129.06|9
1605350860000|2020-11-14 10:47:40|4167.04|4129.04|4166.44|4128.44|4167.04|4129.04|4166.44|4128.44|9
1605350870000|2020-11-14 10:47:50|4165.74|4127.74|4165.4|4127.4|4165.74|4127.74|4164.86|4126.86|10
1605350880000|2020-11-14 10:48:00|4165.55|4127.55|4165.51|4127.51|4165.7|4127.7|4165.48|4127.48|9
1605350890000|2020-11-14 10:48:10|4165.5|4127.5|4163.44|4125.44|4165.5|4127.5|4163.44|4125.44|10
1605350900000|2020-11-14 10:48:20|4163.48|4125.48|4163.38|4125.38|4163.64|4125.64|4163.37|4125.37|10
1605350910000|2020-11-14 10:48:30|4163.34|4125.34|4162.65|4124.65|4163.34|4125.34|4162.61|4124.61|8
1605350920000|2020-11-14 10:48:40|4162.27|4124.27|4160.85|4122.85|4162.27|4124.27|4160.85|4122.85|10
1605350930000|2020-11-14 10:48:50|4160.61|4122.61|4160.2|4122.2|4160.81|4122.81|4160.2|4122.2|9
1605350940000|2020-11-14 10:49:00|4160.24|4122.24|4160.86|4122.86|4160.86|4122.86|4159.94|4121.94|10
1605350950000|2020-11-14 10:49:10|4160.85|4122.85|4161.86|4123.86|4161.86|4123.86|4160.85|4122.85|10
1605350960000|2020-11-14 10:49:20|4161.87|4123.87|4162.15|4124.15|4162.15|4124.15|4161.87|4123.87|10
1605350970000|2020-11-14 10:49:30|4162.2|4124.2|4162.22|4124.22|4162.23|4124.23|4161.93|4123.93|10
1605350980000|2020-11-14 10:49:40|4161.93|4123.93|4162.21|4124.21|4162.21|4124.21|4161.93|4123.93|9
1605350990000|2020-11-14 10:49:50|4162.2|4124.2|4162.23|4124.23|4162.27|4124.27|4162.13|4124.13|6
1605351000000|2020-11-14 10:50:00|4162.24|4124.24|4162.34|4124.34|4162.41|4124.41|4162.16|4124.16|8
1605351010000|2020-11-14 10:50:10|4162.33|4124.33|4162.03|4124.03|4162.34|4124.34|4161.81|4123.81|10
1605351020000|2020-11-14 10:50:20|4161.97|4123.97|4162.19|4124.19|4162.3|4124.3|4161.92|4123.92|8
1605351030000|2020-11-14 10:50:30|4162.26|4124.26|4162.09|4124.09|4162.4|4124.4|4162.09|4124.09|9
1605351040000|2020-11-14 10:50:40|4162.12|4124.12|4162.69|4124.69|4162.69|4124.69|4162.12|4124.12|9
1605351050000|2020-11-14 10:50:50|4162.76|4124.76|4163.23|4125.23|4163.23|4125.23|4162.76|4124.76|10
1605351060000|2020-11-14 10:51:00|4163.2|4125.2|4163.01|4125.01|4163.25|4125.25|4162.9|4124.9|7
1605351070000|2020-11-14 10:51:10|4162.77|4124.77|4161.64|4123.64|4162.83|4124.83|4161.64|4123.64|9
1605351080000|2020-11-14 10:51:20|4161.45|4123.45|4160.45|4122.45|4161.45|4123.45|4160.45|4122.45|8
1605351090000|2020-11-14 10:51:30|4160.35|4122.35|4159.32|4121.32|4160.35|4122.35|4159.32|4121.32|10
1605351100000|2020-11-14 10:51:40|4159.33|4121.33|4159.39|4121.39|4159.39|4121.39|4159.25|4121.25|9
1605351110000|2020-11-14 10:51:50|4159.46|4121.46|4159.92|4121.92|4159.92|4121.92|4159.46|4121.46|9
1605351120000|2020-11-14 10:52:00|4159.91|4121.91|4160.05|4122.05|4160.2|4122.2|4159.91|4121.91|9
1605351130000|2020-11-14 10:52:10|4160|4122|4159.57|4121.57|4160.14|4122.14|4159.47|4121.47|10
1605351140000|2020-11-14 10:52:20|4159.59|4121.59|4159.07|4121.07|4159.59|4121.59|4159.07|4121.07|10
1605351150000|2020-11-14 10:52:30|4158.95|4120.95|4159.22|4121.22|4159.28|4121.28|4158.88|4120.88|10
1605351160000|2020-11-14 10:52:40|4159.2|4121.2|4159.09|4121.09|4159.32|4121.32|4159.09|4121.09|9
1605351170000|2020-11-14 10:52:50|4159.13|4121.13|4160.08|4122.08|4160.1|4122.1|4159.13|4121.13|9
1605351180000|2020-11-14 10:53:00|4160.12|4122.12|4160.45|4122.45|4160.78|4122.78|4160.12|4122.12|9
1605351190000|2020-11-14 10:53:10|4160.51|4122.51|4159.92|4121.92|4160.51|4122.51|4159.92|4121.92|10
1605351200000|2020-11-14 10:53:20|4159.77|4121.77|4159.53|4121.53|4159.77|4121.77|4159.53|4121.53|8
1605351210000|2020-11-14 10:53:30|4159.38|4121.38|4159.55|4121.55|4159.77|4121.77|4159.36|4121.36|10
1605351220000|2020-11-14 10:53:40|4159.37|4121.37|4159.06|4121.06|4159.37|4121.37|4158.98|4120.98|9
1605351230000|2020-11-14 10:53:50|4158.97|4120.97|4158.67|4120.67|4159.03|4121.03|4158.67|4120.67|7
1605351240000|2020-11-14 10:54:00|4158.57|4120.57|4158.21|4120.21|4158.6|4120.6|4158.21|4120.21|10
1605351250000|2020-11-14 10:54:10|4157.98|4119.98|4157.3|4119.3|4157.98|4119.98|4157.13|4119.13|10
1605351260000|2020-11-14 10:54:20|4157.26|4119.26|4156.62|4118.62|4157.31|4119.31|4156.51|4118.51|10
1605351270000|2020-11-14 10:54:30|4156.61|4118.61|4156.86|4118.86|4156.86|4118.86|4156.5|4118.5|10
1605351280000|2020-11-14 10:54:40|4156.8|4118.8|4156.69|4118.69|4156.8|4118.8|4156.23|4118.23|9
1605351290000|2020-11-14 10:54:50|4156.84|4118.84|4157.49|4119.49|4157.54|4119.54|4156.84|4118.84|8
1605351300000|2020-11-14 10:55:00|4157.48|4119.48|4157.6|4119.6|4157.6|4119.6|4157.38|4119.38|9
1605351310000|2020-11-14 10:55:10|4157.51|4119.51|4157.09|4119.09|4157.51|4119.51|4157.09|4119.09|9
1605351320000|2020-11-14 10:55:20|4157.12|4119.12|4157.11|4119.11|4157.36|4119.36|4157.04|4119.04|9
1605351330000|2020-11-14 10:55:30|4157.16|4119.16|4156.48|4118.48|4157.16|4119.16|4156.48|4118.48|9
1605351340000|2020-11-14 10:55:40|4156.42|4118.42|4155.9|4117.9|4156.46|4118.46|4155.9|4117.9|9
1605351350000|2020-11-14 10:55:50|4155.73|4117.73|4155.36|4117.36|4155.77|4117.77|4155.36|4117.36|10
1605351360000|2020-11-14 10:56:00|4155.32|4117.32|4154.69|4116.69|4155.35|4117.35|4154.66|4116.66|9
1605351370000|2020-11-14 10:56:10|4154.74|4116.74|4155.56|4117.56|4155.56|4117.56|4154.74|4116.74|7
1605351380000|2020-11-14 10:56:20|4155.55|4117.55|4155.25|4117.25|4155.66|4117.66|4155.24|4117.24|9
1605351390000|2020-11-14 10:56:30|4155.21|4117.21|4155.1|4117.1|4155.23|4117.23|4155.07|4117.07|8
1605351400000|2020-11-14 10:56:40|4155.09|4117.09|4154.64|4116.64|4155.09|4117.09|4154.64|4116.64|8
1605351410000|2020-11-14 10:56:50|4154.71|4116.71|4154.37|4116.37|4154.71|4116.71|4154.37|4116.37|9
1605351420000|2020-11-14 10:57:00|4154.27|4116.27|4153.07|4115.07|4154.27|4116.27|4153.07|4115.07|10
1605351430000|2020-11-14 10:57:10|4152.35|4114.35|4153.55|4115.55|4153.55|4115.55|4152.16|4114.16|9
1605351440000|2020-11-14 10:57:20|4153.68|4115.68|4153.92|4115.92|4153.95|4115.95|4153.64|4115.64|8
1605351450000|2020-11-14 10:57:30|4153.88|4115.88|4153.97|4115.97|4153.97|4115.97|4153.76|4115.76|8
1605351460000|2020-11-14 10:57:40|4154.04|4116.04|4154.27|4116.27|4154.27|4116.27|4154.04|4116.04|9
1605351470000|2020-11-14 10:57:50|4154.28|4116.28|4155.13|4117.13|4155.13|4117.13|4154.28|4116.28|9
1605351480000|2020-11-14 10:58:00|4155.25|4117.25|4154.77|4116.77|4155.25|4117.25|4154.77|4116.77|9
1605351490000|2020-11-14 10:58:10|4154.74|4116.74|4154.09|4116.09|4154.74|4116.74|4154.09|4116.09|9
1605351500000|2020-11-14 10:58:20|4154.16|4116.16|4153.86|4115.86|4154.22|4116.22|4153.86|4115.86|9
1605351510000|2020-11-14 10:58:30|4153.79|4115.79|4153.64|4115.64|4153.89|4115.89|4153.51|4115.51|10
1605351520000|2020-11-14 10:58:40|4153.57|4115.57|4153.3|4115.3|4153.57|4115.57|4153.3|4115.3|7
1605351530000|2020-11-14 10:58:50|4153.26|4115.26|4152.7|4114.7|4153.26|4115.26|4152.65|4114.65|10
1605351540000|2020-11-14 10:59:00|4152.78|4114.78|4152.76|4114.76|4152.82|4114.82|4152.71|4114.71|9
1605351550000|2020-11-14 10:59:10|4152.54|4114.54|4152.9|4114.9|4152.9|4114.9|4152.24|4114.24|9
1605351560000|2020-11-14 10:59:20|4153.07|4115.07|4153.32|4115.32|4153.32|4115.32|4153.02|4115.02|8
1605351570000|2020-11-14 10:59:30|4153.31|4115.31|4153.29|4115.29|4153.34|4115.34|4153.16|4115.16|10
1605351580000|2020-11-14 10:59:40|4153.2|4115.2|4152.62|4114.62|4153.2|4115.2|4152.62|4114.62|9
1605351590000|2020-11-14 10:59:50|4152.6|4114.6|4152.78|4114.78|4152.86|4114.86|4152.58|4114.58|9
1605351600000|2020-11-14 11:00:00|4152.79|4114.79|4152.77|4114.77|4153.01|4115.01|4152.76|4114.76|9
1605351610000|2020-11-14 11:00:10|4152.63|4114.63|4151.86|4113.86|4152.63|4114.63|4151.86|4113.86|10
1605351620000|2020-11-14 11:00:20|4151.87|4113.87|4151.74|4113.74|4151.87|4113.87|4151.55|4113.55|9
1605351630000|2020-11-14 11:00:30|4151.8|4113.8|4151.87|4113.87|4151.93|4113.93|4151.77|4113.77|9
1605351640000|2020-11-14 11:00:40|4151.9|4113.9|4151.66|4113.66|4151.91|4113.91|4151.66|4113.66|10
1605351650000|2020-11-14 11:00:50|4151.58|4113.58|4151.22|4113.22|4151.72|4113.72|4151.22|4113.22|9
1605351660000|2020-11-14 11:01:00|4151.21|4113.21|4150.24|4112.24|4151.26|4113.26|4150.24|4112.24|10
1605351670000|2020-11-14 11:01:10|4150.23|4112.23|4149.39|4111.39|4150.23|4112.23|4149.39|4111.39|9
1605351680000|2020-11-14 11:01:20|4149.31|4111.31|4148.43|4110.43|4149.35|4111.35|4148.43|4110.43|10
1605351690000|2020-11-14 11:01:30|4148.33|4110.33|4148.77|4110.77|4148.77|4110.77|4148.33|4110.33|10
1605351700000|2020-11-14 11:01:40|4148.9|4110.9|4150.61|4112.61|4150.61|4112.61|4148.9|4110.9|10
1605351710000|2020-11-14 11:01:50|4151.08|4113.08|4152.02|4114.02|4152.02|4114.02|4151.08|4113.08|10
1605351720000|2020-11-14 11:02:00|4152.38|4114.38|4152.13|4114.13|4152.38|4114.38|4152.13|4114.13|9
1605351730000|2020-11-14 11:02:10|4152.12|4114.12|4152.79|4114.79|4152.79|4114.79|4152.12|4114.12|9
1605351740000|2020-11-14 11:02:20|4152.85|4114.85|4153.62|4115.62|4153.62|4115.62|4152.85|4114.85|9
1605351750000|2020-11-14 11:02:30|4154.1|4116.1|4155.44|4117.44|4155.49|4117.49|4154.1|4116.1|10
1605351760000|2020-11-14 11:02:40|4155.76|4117.76|4155.95|4117.95|4155.95|4117.95|4155.76|4117.76|9
1605351770000|2020-11-14 11:02:50|4156.16|4118.16|4156.49|4118.49|4156.57|4118.57|4156.16|4118.16|9
1605351780000|2020-11-14 11:03:00|4156.63|4118.63|4156.77|4118.77|4156.79|4118.79|4156.63|4118.63|9
1605351790000|2020-11-14 11:03:10|4156.76|4118.76|4157.17|4119.17|4157.17|4119.17|4156.74|4118.74|10
1605351800000|2020-11-14 11:03:20|4157.18|4119.18|4157.38|4119.38|4157.38|4119.38|4157.18|4119.18|6
1605351810000|2020-11-14 11:03:30|4157.43|4119.43|4158.43|4120.43|4158.43|4120.43|4157.43|4119.43|10
1605351820000|2020-11-14 11:03:40|4158.56|4120.56|4159.55|4121.55|4159.55|4121.55|4158.56|4120.56|9
1605351830000|2020-11-14 11:03:50|4160.07|4122.07|4161.91|4123.91|4161.91|4123.91|4160.07|4122.07|10
1605351840000|2020-11-14 11:04:00|4161.94|4123.94|4162.81|4124.81|4162.82|4124.82|4161.94|4123.94|9
1605351850000|2020-11-14 11:04:10|4162.79|4124.79|4163.34|4125.34|4163.35|4125.35|4162.79|4124.79|9
1605351860000|2020-11-14 11:04:20|4163.42|4125.42|4164.06|4126.06|4164.1|4126.1|4163.42|4125.42|10
1605351870000|2020-11-14 11:04:30|4164.13|4126.13|4164.22|4126.22|4164.23|4126.23|4163.76|4125.76|9
1605351880000|2020-11-14 11:04:40|4164.14|4126.14|4164.95|4126.95|4165.06|4127.06|4164.14|4126.14|10
1605351890000|2020-11-14 11:04:50|4164.87|4126.87|4165.1|4127.1|4165.1|4127.1|4164.82|4126.82|9
1605351900000|2020-11-14 11:05:00|4165.02|4127.02|4165.41|4127.41|4165.41|4127.41|4165.02|4127.02|9
1605351910000|2020-11-14 11:05:10|4165.49|4127.49|4165.95|4127.95|4165.95|4127.95|4165.49|4127.49|9
1605351920000|2020-11-14 11:05:20|4165.93|4127.93|4165.43|4127.43|4166.02|4128.02|4165.43|4127.43|10
1605351930000|2020-11-14 11:05:30|4165.32|4127.32|4165.14|4127.14|4165.32|4127.32|4165.1|4127.1|10
1605351940000|2020-11-14 11:05:40|4165.05|4127.05|4165.18|4127.18|4165.31|4127.31|4165.01|4127.01|10
1605351950000|2020-11-14 11:05:50|4165.11|4127.11|4165.07|4127.07|4165.11|4127.11|4164.91|4126.91|7
1605351960000|2020-11-14 11:06:00|4165.1|4127.1|4165.42|4127.42|4165.42|4127.42|4165.04|4127.04|10
1605351970000|2020-11-14 11:06:10|4165.44|4127.44|4165.38|4127.38|4165.5|4127.5|4165.35|4127.35|10
1605351980000|2020-11-14 11:06:20|4165.31|4127.31|4165.25|4127.25|4165.38|4127.38|4165.04|4127.04|9
1605351990000|2020-11-14 11:06:30|4165.27|4127.27|4165.47|4127.47|4165.49|4127.49|4165.19|4127.19|10
1605352000000|2020-11-14 11:06:40|4165.5|4127.5|4165.27|4127.27|4165.5|4127.5|4165.1|4127.1|9
1605352010000|2020-11-14 11:06:50|4165.31|4127.31|4165.41|4127.41|4165.76|4127.76|4165.31|4127.31|8
1605352020000|2020-11-14 11:07:00|4165.37|4127.37|4164.92|4126.92|4165.37|4127.37|4164.92|4126.92|9
1605352030000|2020-11-14 11:07:10|4164.9|4126.9|4164.84|4126.84|4164.9|4126.9|4164.75|4126.75|8
1605352040000|2020-11-14 11:07:20|4164.82|4126.82|4164.93|4126.93|4164.96|4126.96|4164.81|4126.81|9
1605352050000|2020-11-14 11:07:30|4165.04|4127.04|4164.94|4126.94|4165.04|4127.04|4164.94|4126.94|9
1605352060000|2020-11-14 11:07:40|4164.99|4126.99|4165.02|4127.02|4165.18|4127.18|4164.99|4126.99|6
1605352070000|2020-11-14 11:07:50|4165.09|4127.09|4165.06|4127.06|4165.13|4127.13|4165.06|4127.06|7
1605352080000|2020-11-14 11:08:00|4164.91|4126.91|4164.76|4126.76|4164.91|4126.91|4164.75|4126.75|7
1605352090000|2020-11-14 11:08:10|4164.77|4126.77|4165.03|4127.03|4165.03|4127.03|4164.77|4126.77|6
1605352100000|2020-11-14 11:08:20|4165.08|4127.08|4165.67|4127.67|4165.67|4127.67|4165.04|4127.04|8
1605352110000|2020-11-14 11:08:30|4165.91|4127.91|4166.81|4128.81|4166.88|4128.88|4165.91|4127.91|10
1605352120000|2020-11-14 11:08:40|4166.82|4128.82|4167.66|4129.66|4167.76|4129.76|4166.82|4128.82|9
1605352130000|2020-11-14 11:08:50|4167.69|4129.69|4168.38|4130.38|4168.38|4130.38|4167.69|4129.69|10
1605352140000|2020-11-14 11:09:00|4168.39|4130.39|4168.28|4130.28|4168.46|4130.46|4168.27|4130.27|10
1605352150000|2020-11-14 11:09:10|4168.06|4130.06|4168.05|4130.05|4168.34|4130.34|4167.93|4129.93|10
1605352160000|2020-11-14 11:09:20|4168.09|4130.09|4168.13|4130.13|4168.23|4130.23|4167.96|4129.96|10
1605352170000|2020-11-14 11:09:30|4168.04|4130.04|4168.35|4130.35|4168.39|4130.39|4168.04|4130.04|9
1605352180000|2020-11-14 11:09:40|4168.4|4130.4|4168.36|4130.36|4168.58|4130.58|4168.35|4130.35|9
1605352190000|2020-11-14 11:09:50|4168.27|4130.27|4168.24|4130.24|4168.36|4130.36|4168.24|4130.24|8
1605352200000|2020-11-14 11:10:00|4168.27|4130.27|4167.73|4129.73|4168.27|4130.27|4167.7|4129.7|9
1605352210000|2020-11-14 11:10:10|4167.71|4129.71|4167.31|4129.31|4167.71|4129.71|4167.31|4129.31|8
1605352220000|2020-11-14 11:10:20|4167.26|4129.26|4167.4|4129.4|4167.4|4129.4|4166.95|4128.95|10
1605352230000|2020-11-14 11:10:30|4167.37|4129.37|4167.24|4129.24|4167.4|4129.4|4167.24|4129.24|9
1605352240000|2020-11-14 11:10:40|4167.26|4129.26|4167.39|4129.39|4167.39|4129.39|4167.19|4129.19|7
1605352250000|2020-11-14 11:10:50|4167.5|4129.5|4167.72|4129.72|4167.72|4129.72|4167.35|4129.35|10
1605352260000|2020-11-14 11:11:00|4167.8|4129.8|4167.59|4129.59|4167.8|4129.8|4167.58|4129.58|10
1605352270000|2020-11-14 11:11:10|4167.67|4129.67|4168.15|4130.15|4168.16|4130.16|4167.67|4129.67|10
1605352280000|2020-11-14 11:11:20|4168.2|4130.2|4168.49|4130.49|4168.5|4130.5|4168.2|4130.2|8
1605352290000|2020-11-14 11:11:30|4168.37|4130.37|4168.81|4130.81|4168.84|4130.84|4168.37|4130.37|9
1605352300000|2020-11-14 11:11:40|4168.74|4130.74|4168.72|4130.72|4168.74|4130.74|4168.66|4130.66|8
1605352310000|2020-11-14 11:11:50|4168.69|4130.69|4168.93|4130.93|4168.95|4130.95|4168.69|4130.69|8
1605352320000|2020-11-14 11:12:00|4168.88|4130.88|4169.01|4131.01|4169.01|4131.01|4168.85|4130.85|9
1605352330000|2020-11-14 11:12:10|4168.97|4130.97|4169.23|4131.23|4169.33|4131.33|4168.97|4130.97|9
1605352340000|2020-11-14 11:12:20|4169.27|4131.27|4169.79|4131.79|4169.82|4131.82|4169.27|4131.27|10
1605352350000|2020-11-14 11:12:30|4169.94|4131.94|4170.34|4132.34|4170.37|4132.37|4169.94|4131.94|9
1605352360000|2020-11-14 11:12:40|4170.39|4132.39|4170.79|4132.79|4170.79|4132.79|4170.39|4132.39|7
1605352370000|2020-11-14 11:12:50|4170.83|4132.83|4170.77|4132.77|4170.84|4132.84|4170.74|4132.74|10
1605352380000|2020-11-14 11:13:00|4170.82|4132.82|4170.71|4132.71|4170.82|4132.82|4170.71|4132.71|6
1605352390000|2020-11-14 11:13:10|4170.7|4132.7|4170.67|4132.67|4170.75|4132.75|4170.66|4132.66|7
1605352400000|2020-11-14 11:13:20|4170.75|4132.75|4170.64|4132.64|4170.75|4132.75|4170.55|4132.55|10
1605352410000|2020-11-14 11:13:30|4170.6|4132.6|4170.66|4132.66|4170.66|4132.66|4170.54|4132.54|6
1605352420000|2020-11-14 11:13:40|4170.67|4132.67|4170.72|4132.72|4170.86|4132.86|4170.66|4132.66|9
1605352430000|2020-11-14 11:13:50|4170.73|4132.73|4170.79|4132.79|4170.84|4132.84|4170.72|4132.72|9
1605352440000|2020-11-14 11:14:00|4170.77|4132.77|4170.76|4132.76|4170.81|4132.81|4170.72|4132.72|9
1605352450000|2020-11-14 11:14:10|4170.75|4132.75|4170.84|4132.84|4170.95|4132.95|4170.75|4132.75|9
1605352460000|2020-11-14 11:14:20|4170.81|4132.81|4170.67|4132.67|4170.86|4132.86|4170.61|4132.61|7
1605352470000|2020-11-14 11:14:30|4170.71|4132.71|4170.5|4132.5|4170.72|4132.72|4170.43|4132.43|9
1605352480000|2020-11-14 11:14:40|4170.54|4132.54|4170.42|4132.42|4170.54|4132.54|4170.41|4132.41|8
1605352490000|2020-11-14 11:14:50|4170.53|4132.53|4170.25|4132.25|4170.64|4132.64|4170.25|4132.25|9
1605352500000|2020-11-14 11:15:00|4170.24|4132.24|4170.26|4132.26|4170.27|4132.27|4170.2|4132.2|10
1605352510000|2020-11-14 11:15:10|4170.27|4132.27|4170.23|4132.23|4170.27|4132.27|4170.11|4132.11|8
1605352520000|2020-11-14 11:15:20|4170.21|4132.21|4170.08|4132.08|4170.21|4132.21|4170.06|4132.06|8
1605352530000|2020-11-14 11:15:30|4170.09|4132.09|4170.12|4132.12|4170.12|4132.12|4169.93|4131.93|10
1605352540000|2020-11-14 11:15:40|4170.01|4132.01|4169.83|4131.83|4170.01|4132.01|4169.79|4131.79|9
1605352550000|2020-11-14 11:15:50|4169.86|4131.86|4169.62|4131.62|4169.86|4131.86|4169.62|4131.62|8
1605352560000|2020-11-14 11:16:00|4169.67|4131.67|4169.51|4131.51|4169.67|4131.67|4169.45|4131.45|8
1605352570000|2020-11-14 11:16:10|4169.39|4131.39|4168.79|4130.79|4169.39|4131.39|4168.63|4130.63|10
1605352580000|2020-11-14 11:16:20|4168.7|4130.7|4168.13|4130.13|4168.7|4130.7|4168.13|4130.13|8
1605352590000|2020-11-14 11:16:30|4168.14|4130.14|4167.99|4129.99|4168.26|4130.26|4167.99|4129.99|5
1605352600000|2020-11-14 11:16:40|4167.87|4129.87|4168.04|4130.04|4168.04|4130.04|4167.81|4129.81|9
1605352610000|2020-11-14 11:16:50|4168.1|4130.1|4167.58|4129.58|4168.1|4130.1|4167.58|4129.58|9
1605352620000|2020-11-14 11:17:00|4167.61|4129.61|4168.07|4130.07|4168.07|4130.07|4167.61|4129.61|9
1605352630000|2020-11-14 11:17:10|4168.21|4130.21|4168.02|4130.02|4168.26|4130.26|4167.95|4129.95|10
1605352640000|2020-11-14 11:17:20|4168|4130|4168.01|4130.01|4168.09|4130.09|4168|4130|9
1605352650000|2020-11-14 11:17:30|4168.06|4130.06|4168.06|4130.06|4168.11|4130.11|4168.04|4130.04|6
1605352660000|2020-11-14 11:17:40|4168.09|4130.09|4168.15|4130.15|4168.24|4130.24|4168.02|4130.02|9
1605352670000|2020-11-14 11:17:50|4168.17|4130.17|4168.17|4130.17|4168.29|4130.29|4168.17|4130.17|7
1605352680000|2020-11-14 11:18:00|4168.16|4130.16|4168.8|4130.8|4168.8|4130.8|4168.16|4130.16|9
1605352690000|2020-11-14 11:18:10|4169.07|4131.07|4169.27|4131.27|4169.35|4131.35|4169|4131|8
1605352700000|2020-11-14 11:18:20|4169.16|4131.16|4169.38|4131.38|4169.5|4131.5|4169.16|4131.16|9
1605352710000|2020-11-14 11:18:30|4169.37|4131.37|4169.5|4131.5|4169.59|4131.59|4169.22|4131.22|9
1605352720000|2020-11-14 11:18:40|4169.58|4131.58|4169.8|4131.8|4169.8|4131.8|4169.46|4131.46|9
1605352730000|2020-11-14 11:18:50|4169.79|4131.79|4170.18|4132.18|4170.18|4132.18|4169.79|4131.79|9
1605352740000|2020-11-14 11:19:00|4170.22|4132.22|4170.6|4132.6|4170.6|4132.6|4170.22|4132.22|9
1605352750000|2020-11-14 11:19:10|4170.59|4132.59|4170.53|4132.53|4170.69|4132.69|4170.49|4132.49|8
1605352760000|2020-11-14 11:19:20|4170.58|4132.58|4170.45|4132.45|4170.58|4132.58|4170.33|4132.33|10
1605352770000|2020-11-14 11:19:30|4170.53|4132.53|4170.4|4132.4|4170.53|4132.53|4170.31|4132.31|7
1605352780000|2020-11-14 11:19:40|4170.34|4132.34|4171.5|4133.5|4171.5|4133.5|4170.34|4132.34|9
1605352790000|2020-11-14 11:19:50|4171.62|4133.62|4172.18|4134.18|4172.18|4134.18|4171.62|4133.62|9
1605352800000|2020-11-14 11:20:00|4172.31|4134.31|4171.63|4133.63|4172.33|4134.33|4171.63|4133.63|10
1605352810000|2020-11-14 11:20:10|4171.58|4133.58|4171.02|4133.02|4171.59|4133.59|4170.9|4132.9|10
1605352820000|2020-11-14 11:20:20|4171.03|4133.03|4170.93|4132.93|4171.2|4133.2|4170.93|4132.93|9
1605352830000|2020-11-14 11:20:30|4170.99|4132.99|4171.02|4133.02|4171.02|4133.02|4170.9|4132.9|9
1605352840000|2020-11-14 11:20:40|4171|4133|4170.81|4132.81|4171.14|4133.14|4170.81|4132.81|8
1605352850000|2020-11-14 11:20:50|4170.85|4132.85|4170.87|4132.87|4170.93|4132.93|4170.85|4132.85|7
1605352860000|2020-11-14 11:21:00|4170.89|4132.89|4171.08|4133.08|4171.08|4133.08|4170.8|4132.8|9
1605352870000|2020-11-14 11:21:10|4171.03|4133.03|4170.92|4132.92|4171.07|4133.07|4170.9|4132.9|8
1605352880000|2020-11-14 11:21:20|4170.98|4132.98|4170.82|4132.82|4171.05|4133.05|4170.82|4132.82|8
1605352890000|2020-11-14 11:21:30|4170.86|4132.86|4170.71|4132.71|4170.87|4132.87|4170.71|4132.71|7
1605352900000|2020-11-14 11:21:40|4170.79|4132.79|4170.92|4132.92|4170.92|4132.92|4170.75|4132.75|8
1605352910000|2020-11-14 11:21:50|4170.9|4132.9|4170.89|4132.89|4170.97|4132.97|4170.87|4132.87|9
1605352920000|2020-11-14 11:22:00|4170.83|4132.83|4170.72|4132.72|4170.93|4132.93|4170.72|4132.72|9
1605352930000|2020-11-14 11:22:10|4170.68|4132.68|4170.39|4132.39|4170.68|4132.68|4170.31|4132.31|8
1605352940000|2020-11-14 11:22:20|4170.2|4132.2|4169.87|4131.87|4170.2|4132.2|4169.87|4131.87|10
1605352950000|2020-11-14 11:22:30|4169.91|4131.91|4169.75|4131.75|4169.93|4131.93|4169.72|4131.72|9
1605352960000|2020-11-14 11:22:40|4169.76|4131.76|4169.84|4131.84|4169.84|4131.84|4169.64|4131.64|7
1605352970000|2020-11-14 11:22:50|4169.93|4131.93|4170.19|4132.19|4170.19|4132.19|4169.93|4131.93|9
1605352980000|2020-11-14 11:23:00|4170.15|4132.15|4170.98|4132.98|4170.98|4132.98|4170.02|4132.02|10
1605352990000|2020-11-14 11:23:10|4171.01|4133.01|4172.1|4134.1|4172.1|4134.1|4171.01|4133.01|10
1605353000000|2020-11-14 11:23:20|4172.12|4134.12|4172.44|4134.44|4172.44|4134.44|4172.12|4134.12|9
1605353010000|2020-11-14 11:23:30|4172.48|4134.48|4173.45|4135.45|4173.45|4135.45|4172.48|4134.48|10
1605353020000|2020-11-14 11:23:40|4173.46|4135.46|4173.46|4135.46|4173.61|4135.61|4173.31|4135.31|9
1605353030000|2020-11-14 11:23:50|4173.57|4135.57|4173.64|4135.64|4173.83|4135.83|4173.57|4135.57|9
1605353040000|2020-11-14 11:24:00|4173.65|4135.65|4173.51|4135.51|4173.65|4135.65|4173.51|4135.51|6
1605353050000|2020-11-14 11:24:10|4173.53|4135.53|4173.63|4135.63|4173.91|4135.91|4173.44|4135.44|9
1605353060000|2020-11-14 11:24:20|4173.71|4135.71|4173.7|4135.7|4173.76|4135.76|4173.61|4135.61|8
1605353070000|2020-11-14 11:24:30|4173.67|4135.67|4173.8|4135.8|4173.8|4135.8|4173.65|4135.65|9
1605353080000|2020-11-14 11:24:40|4173.81|4135.81|4174.29|4136.29|4174.29|4136.29|4173.81|4135.81|9
1605353090000|2020-11-14 11:24:50|4174.37|4136.37|4175.04|4137.04|4175.14|4137.14|4174.35|4136.35|9
1605353100000|2020-11-14 11:25:00|4175.08|4137.08|4175.24|4137.24|4175.25|4137.25|4175.03|4137.03|5
1605353110000|2020-11-14 11:25:10|4175.2|4137.2|4175.29|4137.29|4175.29|4137.29|4175.16|4137.16|8
1605353120000|2020-11-14 11:25:20|4175.3|4137.3|4175.41|4137.41|4175.41|4137.41|4175.16|4137.16|10
1605353130000|2020-11-14 11:25:30|4175.42|4137.42|4175.45|4137.45|4175.48|4137.48|4175.41|4137.41|8
1605353140000|2020-11-14 11:25:40|4175.31|4137.31|4175.76|4137.76|4175.76|4137.76|4175.31|4137.31|8
1605353150000|2020-11-14 11:25:50|4175.77|4137.77|4176.14|4138.14|4176.14|4138.14|4175.77|4137.77|9
1605353160000|2020-11-14 11:26:00|4176.17|4138.17|4176.49|4138.49|4176.49|4138.49|4176.17|4138.17|8
1605353170000|2020-11-14 11:26:10|4176.54|4138.54|4176.35|4138.35|4176.54|4138.54|4176.33|4138.33|6
1605353180000|2020-11-14 11:26:20|4176.37|4138.37|4175.94|4137.94|4176.37|4138.37|4175.94|4137.94|10
1605353190000|2020-11-14 11:26:30|4175.83|4137.83|4175.71|4137.71|4175.84|4137.84|4175.71|4137.71|8
1605353200000|2020-11-14 11:26:40|4175.72|4137.72|4175.92|4137.92|4175.92|4137.92|4175.72|4137.72|7
1605353210000|2020-11-14 11:26:50|4175.85|4137.85|4175.54|4137.54|4175.85|4137.85|4175.53|4137.53|9
1605353220000|2020-11-14 11:27:00|4175.47|4137.47|4175.42|4137.42|4175.54|4137.54|4175.42|4137.42|8
1605353230000|2020-11-14 11:27:10|4175.33|4137.33|4175.62|4137.62|4175.62|4137.62|4175.32|4137.32|9
1605353240000|2020-11-14 11:27:20|4175.66|4137.66|4175.65|4137.65|4175.67|4137.67|4175.59|4137.59|8
1605353250000|2020-11-14 11:27:30|4175.66|4137.66|4175.54|4137.54|4175.67|4137.67|4175.52|4137.52|7
1605353260000|2020-11-14 11:27:40|4175.55|4137.55|4175.49|4137.49|4175.59|4137.59|4175.49|4137.49|10
1605353270000|2020-11-14 11:27:50|4175.5|4137.5|4175.67|4137.67|4175.75|4137.75|4175.5|4137.5|9
1605353280000|2020-11-14 11:28:00|4175.7|4137.7|4175.8|4137.8|4175.9|4137.9|4175.7|4137.7|9
1605353290000|2020-11-14 11:28:10|4175.78|4137.78|4175.6|4137.6|4175.78|4137.78|4175.59|4137.59|8
1605353300000|2020-11-14 11:28:20|4175.61|4137.61|4175.65|4137.65|4175.65|4137.65|4175.55|4137.55|5
1605353310000|2020-11-14 11:28:30|4175.6|4137.6|4175.74|4137.74|4175.74|4137.74|4175.56|4137.56|8
1605353320000|2020-11-14 11:28:40|4175.58|4137.58|4175.42|4137.42|4175.6|4137.6|4175.42|4137.42|8
1605353330000|2020-11-14 11:28:50|4175.5|4137.5|4175.61|4137.61|4175.61|4137.61|4175.47|4137.47|7
1605353340000|2020-11-14 11:29:00|4175.62|4137.62|4175.46|4137.46|4175.62|4137.62|4175.46|4137.46|8
1605353350000|2020-11-14 11:29:10|4175.38|4137.38|4175.57|4137.57|4175.59|4137.59|4175.38|4137.38|7
1605353360000|2020-11-14 11:29:20|4175.66|4137.66|4175.52|4137.52|4175.66|4137.66|4175.45|4137.45|8
1605353370000|2020-11-14 11:29:30|4175.44|4137.44|4175.1|4137.1|4175.44|4137.44|4175.1|4137.1|9
1605353380000|2020-11-14 11:29:40|4175.04|4137.04|4175|4137|4175.12|4137.12|4174.95|4136.95|8
1605353390000|2020-11-14 11:29:50|4175.03|4137.03|4175.01|4137.01|4175.13|4137.13|4175.01|4137.01|8
1605353400000|2020-11-14 11:30:00|4174.99|4136.99|4175.24|4137.24|4175.29|4137.29|4174.99|4136.99|9
1605353410000|2020-11-14 11:30:10|4175.22|4137.22|4175.16|4137.16|4175.25|4137.25|4175.15|4137.15|9
1605353420000|2020-11-14 11:30:20|4175.15|4137.15|4175.26|4137.26|4175.38|4137.38|4175.15|4137.15|8
1605353430000|2020-11-14 11:30:30|4175.34|4137.34|4175.07|4137.07|4175.34|4137.34|4174.96|4136.96|10
1605353440000|2020-11-14 11:30:40|4175.08|4137.08|4175.26|4137.26|4175.31|4137.31|4175.08|4137.08|8
1605353450000|2020-11-14 11:30:50|4175.28|4137.28|4175.27|4137.27|4175.28|4137.28|4175.14|4137.14|9
1605353460000|2020-11-14 11:31:00|4175.19|4137.19|4175.13|4137.13|4175.24|4137.24|4175.09|4137.09|9
1605353470000|2020-11-14 11:31:10|4175.16|4137.16|4175.25|4137.25|4175.25|4137.25|4175.16|4137.16|9
1605353480000|2020-11-14 11:31:20|4175.22|4137.22|4175.53|4137.53|4175.57|4137.57|4175.22|4137.22|8
1605353490000|2020-11-14 11:31:30|4175.6|4137.6|4175.84|4137.84|4175.84|4137.84|4175.6|4137.6|8
1605353500000|2020-11-14 11:31:40|4175.83|4137.83|4176.19|4138.19|4176.19|4138.19|4175.83|4137.83|6
1605353510000|2020-11-14 11:31:50|4176.22|4138.22|4175.77|4137.77|4176.24|4138.24|4175.77|4137.77|7
1605353520000|2020-11-14 11:32:00|4175.78|4137.78|4175.37|4137.37|4175.78|4137.78|4175.37|4137.37|9
1605353530000|2020-11-14 11:32:10|4175.36|4137.36|4175.19|4137.19|4175.38|4137.38|4175.19|4137.19|7
1605353540000|2020-11-14 11:32:20|4175.13|4137.13|4175.14|4137.14|4175.3|4137.3|4175.08|4137.08|8
1605353550000|2020-11-14 11:32:30|4175.13|4137.13|4174.57|4136.57|4175.13|4137.13|4174.51|4136.51|7
1605353560000|2020-11-14 11:32:40|4174.51|4136.51|4174.51|4136.51|4174.65|4136.65|4174.49|4136.49|8
1605353570000|2020-11-14 11:32:50|4174.49|4136.49|4174.26|4136.26|4174.6|4136.6|4174.1|4136.1|8
1605353580000|2020-11-14 11:33:00|4174.21|4136.21|4173.75|4135.75|4174.21|4136.21|4173.74|4135.74|9
1605353590000|2020-11-14 11:33:10|4173.71|4135.71|4173.29|4135.29|4173.71|4135.71|4173.29|4135.29|9
1605353600000|2020-11-14 11:33:20|4173.25|4135.25|4173.13|4135.13|4173.25|4135.25|4173.09|4135.09|9
1605353610000|2020-11-14 11:33:30|4173.11|4135.11|4172.9|4134.9|4173.15|4135.15|4172.9|4134.9|9
1605353620000|2020-11-14 11:33:40|4172.87|4134.87|4172.89|4134.89|4172.94|4134.94|4172.85|4134.85|7
1605353630000|2020-11-14 11:33:50|4172.87|4134.87|4172.51|4134.51|4172.87|4134.87|4172.5|4134.5|8
1605353640000|2020-11-14 11:34:00|4172.4|4134.4|4171.92|4133.92|4172.46|4134.46|4171.92|4133.92|8
1605353650000|2020-11-14 11:34:10|4171.91|4133.91|4171.53|4133.53|4171.91|4133.91|4171.53|4133.53|8
1605353660000|2020-11-14 11:34:20|4171.55|4133.55|4171.15|4133.15|4171.55|4133.55|4171.15|4133.15|8
1605353670000|2020-11-14 11:34:30|4171.13|4133.13|4171.5|4133.5|4171.5|4133.5|4171.13|4133.13|9
1605353680000|2020-11-14 11:34:40|4171.32|4133.32|4171.45|4133.45|4171.53|4133.53|4171.29|4133.29|8
1605353690000|2020-11-14 11:34:50|4171.35|4133.35|4171.23|4133.23|4171.35|4133.35|4171.11|4133.11|9
1605353700000|2020-11-14 11:35:00|4171.13|4133.13|4171.21|4133.21|4171.26|4133.26|4171.1|4133.1|10
1605353710000|2020-11-14 11:35:10|4170.94|4132.94|4170.9|4132.9|4171.09|4133.09|4170.87|4132.87|10
1605353720000|2020-11-14 11:35:20|4170.91|4132.91|4170.25|4132.25|4170.91|4132.91|4170.25|4132.25|6
1605353730000|2020-11-14 11:35:30|4170.28|4132.28|4169.43|4131.43|4170.28|4132.28|4169.43|4131.43|10
1605353740000|2020-11-14 11:35:40|4169.31|4131.31|4169.32|4131.32|4169.43|4131.43|4169.31|4131.31|8
1605353750000|2020-11-14 11:35:50|4169.33|4131.33|4169.95|4131.95|4169.95|4131.95|4169.2|4131.2|9
1605353760000|2020-11-14 11:36:00|4169.92|4131.92|4170.6|4132.6|4170.6|4132.6|4169.92|4131.92|9
1605353770000|2020-11-14 11:36:10|4170.63|4132.63|4170.8|4132.8|4170.88|4132.88|4170.63|4132.63|7
1605353780000|2020-11-14 11:36:20|4170.93|4132.93|4171.32|4133.32|4171.32|4133.32|4170.93|4132.93|8
1605353790000|2020-11-14 11:36:30|4171.53|4133.53|4172.44|4134.44|4172.44|4134.44|4171.53|4133.53|9
1605353800000|2020-11-14 11:36:40|4172.62|4134.62|4173.56|4135.56|4173.56|4135.56|4172.62|4134.62|9
1605353810000|2020-11-14 11:36:50|4173.73|4135.73|4174.44|4136.44|4174.44|4136.44|4173.73|4135.73|10
1605353820000|2020-11-14 11:37:00|4174.42|4136.42|4174.56|4136.56|4174.67|4136.67|4174.36|4136.36|10
1605353830000|2020-11-14 11:37:10|4174.46|4136.46|4175.01|4137.01|4175.12|4137.12|4174.46|4136.46|9
1605353840000|2020-11-14 11:37:20|4175.18|4137.18|4175.56|4137.56|4175.63|4137.63|4175.08|4137.08|10
1605353850000|2020-11-14 11:37:30|4175.53|4137.53|4175.75|4137.75|4175.75|4137.75|4175.47|4137.47|8
1605353860000|2020-11-14 11:37:40|4175.65|4137.65|4175.68|4137.68|4175.71|4137.71|4175.59|4137.59|9
1605353870000|2020-11-14 11:37:50|4175.66|4137.66|4175.74|4137.74|4175.93|4137.93|4175.66|4137.66|10
1605353880000|2020-11-14 11:38:00|4175.67|4137.67|4175.69|4137.69|4175.72|4137.72|4175.63|4137.63|10
1605353890000|2020-11-14 11:38:10|4175.72|4137.72|4175.57|4137.57|4175.72|4137.72|4175.47|4137.47|8
1605353900000|2020-11-14 11:38:20|4175.44|4137.44|4175.43|4137.43|4175.51|4137.51|4175.31|4137.31|10
1605353910000|2020-11-14 11:38:30|4175.46|4137.46|4175.56|4137.56|4175.58|4137.58|4175.44|4137.44|8
1605353920000|2020-11-14 11:38:40|4175.69|4137.69|4176.03|4138.03|4176.03|4138.03|4175.69|4137.69|8
1605353930000|2020-11-14 11:38:50|4175.98|4137.98|4176.67|4138.67|4176.71|4138.71|4175.98|4137.98|10
1605353940000|2020-11-14 11:39:00|4176.68|4138.68|4176.8|4138.8|4176.8|4138.8|4176.68|4138.68|8
1605353950000|2020-11-14 11:39:10|4176.89|4138.89|4177.15|4139.15|4177.15|4139.15|4176.89|4138.89|8
1605353960000|2020-11-14 11:39:20|4177.23|4139.23|4177.59|4139.59|4177.71|4139.71|4177.23|4139.23|9
1605353970000|2020-11-14 11:39:30|4177.56|4139.56|4177.7|4139.7|4177.7|4139.7|4177.5|4139.5|9
1605353980000|2020-11-14 11:39:40|4177.67|4139.67|4177.49|4139.49|4177.71|4139.71|4177.49|4139.49|8
1605353990000|2020-11-14 11:39:50|4177.53|4139.53|4178.04|4140.04|4178.04|4140.04|4177.53|4139.53|8
1605354000000|2020-11-14 11:40:00|4178.03|4140.03|4178.34|4140.34|4178.35|4140.35|4178.03|4140.03|10
1605354010000|2020-11-14 11:40:10|4178.27|4140.27|4178.35|4140.35|4178.4|4140.4|4178.27|4140.27|7
1605354020000|2020-11-14 11:40:20|4178.3|4140.3|4178.37|4140.37|4178.38|4140.38|4178.28|4140.28|7
1605354030000|2020-11-14 11:40:30|4178.43|4140.43|4178.63|4140.63|4178.63|4140.63|4178.42|4140.42|7
1605354040000|2020-11-14 11:40:40|4178.64|4140.64|4178.63|4140.63|4178.69|4140.69|4178.5|4140.5|7
1605354050000|2020-11-14 11:40:50|4178.62|4140.62|4178.34|4140.34|4178.62|4140.62|4178.34|4140.34|9
1605354060000|2020-11-14 11:41:00|4178.42|4140.42|4178.1|4140.1|4178.42|4140.42|4178.09|4140.09|7
1605354070000|2020-11-14 11:41:10|4178.13|4140.13|4177.85|4139.85|4178.13|4140.13|4177.85|4139.85|8
1605354080000|2020-11-14 11:41:20|4177.87|4139.87|4177.8|4139.8|4177.87|4139.87|4177.8|4139.8|9
1605354090000|2020-11-14 11:41:30|4177.81|4139.81|4177.77|4139.77|4177.81|4139.81|4177.77|4139.77|8
1605354100000|2020-11-14 11:41:40|4177.75|4139.75|4177.54|4139.54|4177.76|4139.76|4177.54|4139.54|8
1605354110000|2020-11-14 11:41:50|4177.41|4139.41|4176.94|4138.94|4177.41|4139.41|4176.9|4138.9|10
1605354120000|2020-11-14 11:42:00|4176.98|4138.98|4176.8|4138.8|4176.98|4138.98|4176.8|4138.8|9
1605354130000|2020-11-14 11:42:10|4176.51|4138.51|4175.85|4137.85|4176.52|4138.52|4175.85|4137.85|9
1605354140000|2020-11-14 11:42:20|4175.84|4137.84|4175.45|4137.45|4175.84|4137.84|4175.45|4137.45|10
1605354150000|2020-11-14 11:42:30|4175.34|4137.34|4175.38|4137.38|4175.45|4137.45|4175.34|4137.34|9
1605354160000|2020-11-14 11:42:40|4175.45|4137.45|4175.5|4137.5|4175.6|4137.6|4175.42|4137.42|9
1605354170000|2020-11-14 11:42:50|4175.46|4137.46|4175.84|4137.84|4175.84|4137.84|4175.45|4137.45|8
1605354180000|2020-11-14 11:43:00|4175.85|4137.85|4175.51|4137.51|4175.85|4137.85|4175.51|4137.51|9
1605354190000|2020-11-14 11:43:10|4175.55|4137.55|4175.79|4137.79|4175.8|4137.8|4175.54|4137.54|9
1605354200000|2020-11-14 11:43:20|4175.73|4137.73|4175.72|4137.72|4175.77|4137.77|4175.65|4137.65|8
1605354210000|2020-11-14 11:43:30|4175.75|4137.75|4175.64|4137.64|4175.75|4137.75|4175.64|4137.64|7
1605354220000|2020-11-14 11:43:40|4175.61|4137.61|4175.71|4137.71|4175.72|4137.72|4175.61|4137.61|6
1605354230000|2020-11-14 11:43:50|4175.73|4137.73|4175.8|4137.8|4175.8|4137.8|4175.72|4137.72|5
1605354240000|2020-11-14 11:44:00|4175.78|4137.78|4175.77|4137.77|4175.79|4137.79|4175.75|4137.75|7
1605354250000|2020-11-14 11:44:10|4175.74|4137.74|4175.78|4137.78|4175.8|4137.8|4175.74|4137.74|7
1605354260000|2020-11-14 11:44:20|4175.76|4137.76|4175.79|4137.79|4175.82|4137.82|4175.74|4137.74|8
1605354270000|2020-11-14 11:44:30|4175.74|4137.74|4175.33|4137.33|4175.74|4137.74|4175.33|4137.33|9
1605354280000|2020-11-14 11:44:40|4175.3|4137.3|4175.28|4137.28|4175.33|4137.33|4175.25|4137.25|5
1605354290000|2020-11-14 11:44:50|4175.41|4137.41|4175.32|4137.32|4175.41|4137.41|4175.25|4137.25|8
1605354300000|2020-11-14 11:45:00|4175.35|4137.35|4175.47|4137.47|4175.57|4137.57|4175.35|4137.35|9
1605354310000|2020-11-14 11:45:10|4175.59|4137.59|4175.68|4137.68|4175.69|4137.69|4175.59|4137.59|5
1605354320000|2020-11-14 11:45:20|4175.71|4137.71|4175.72|4137.72|4175.78|4137.78|4175.69|4137.69|8
1605354330000|2020-11-14 11:45:30|4175.79|4137.79|4176.27|4138.27|4176.29|4138.29|4175.79|4137.79|9
1605354340000|2020-11-14 11:45:40|4176.21|4138.21|4176.34|4138.34|4176.34|4138.34|4176.15|4138.15|7
1605354350000|2020-11-14 11:45:50|4176.3|4138.3|4176.54|4138.54|4176.54|4138.54|4176.27|4138.27|9
1605354360000|2020-11-14 11:46:00|4176.53|4138.53|4176.76|4138.76|4176.76|4138.76|4176.53|4138.53|10
1605354370000|2020-11-14 11:46:10|4176.81|4138.81|4176.84|4138.84|4176.86|4138.86|4176.75|4138.75|7
1605354380000|2020-11-14 11:46:20|4176.91|4138.91|4177.06|4139.06|4177.06|4139.06|4176.86|4138.86|10
1605354390000|2020-11-14 11:46:30|4176.91|4138.91|4176.78|4138.78|4176.95|4138.95|4176.78|4138.78|7
1605354400000|2020-11-14 11:46:40|4177.2|4139.2|4176.72|4138.72|4177.22|4139.22|4176.72|4138.72|9
1605354410000|2020-11-14 11:46:50|4176.57|4138.57|4175.95|4137.95|4176.6|4138.6|4175.95|4137.95|9
1605354420000|2020-11-14 11:47:00|4175.97|4137.97|4174.99|4136.99|4175.97|4137.97|4174.99|4136.99|10
1605354430000|2020-11-14 11:47:10|4174.94|4136.94|4174.39|4136.39|4174.94|4136.94|4174.36|4136.36|9
1605354440000|2020-11-14 11:47:20|4174.44|4136.44|4174.44|4136.44|4174.59|4136.59|4174.43|4136.43|8
1605354450000|2020-11-14 11:47:30|4174.41|4136.41|4174.14|4136.14|4174.44|4136.44|4174.07|4136.07|8
1605354460000|2020-11-14 11:47:40|4174.18|4136.18|4174.27|4136.27|4174.28|4136.28|4173.98|4135.98|10
1605354470000|2020-11-14 11:47:50|4174.25|4136.25|4173.97|4135.97|4174.28|4136.28|4173.97|4135.97|8
1605354480000|2020-11-14 11:48:00|4173.95|4135.95|4173.69|4135.69|4174|4136|4173.69|4135.69|7
1605354490000|2020-11-14 11:48:10|4173.63|4135.63|4173.24|4135.24|4173.63|4135.63|4173.24|4135.24|10
1605354500000|2020-11-14 11:48:20|4173.27|4135.27|4173.73|4135.73|4173.74|4135.74|4173.27|4135.27|9
1605354510000|2020-11-14 11:48:30|4173.86|4135.86|4174.01|4136.01|4174.04|4136.04|4173.86|4135.86|10
1605354520000|2020-11-14 11:48:40|4174.08|4136.08|4173.9|4135.9|4174.08|4136.08|4173.87|4135.87|10
1605354530000|2020-11-14 11:48:50|4173.92|4135.92|4173.87|4135.87|4174.05|4136.05|4173.84|4135.84|9
1605354540000|2020-11-14 11:49:00|4173.89|4135.89|4174.01|4136.01|4174.03|4136.03|4173.88|4135.88|8
1605354550000|2020-11-14 11:49:10|4174.13|4136.13|4173.96|4135.96|4174.13|4136.13|4173.96|4135.96|8
1605354560000|2020-11-14 11:49:20|4173.85|4135.85|4173.97|4135.97|4173.97|4135.97|4173.85|4135.85|8
1605354570000|2020-11-14 11:49:30|4173.87|4135.87|4173.79|4135.79|4173.87|4135.87|4173.79|4135.79|5
1605354580000|2020-11-14 11:49:40|4173.81|4135.81|4173.62|4135.62|4173.86|4135.86|4173.61|4135.61|8
1605354590000|2020-11-14 11:49:50|4173.63|4135.63|4173.66|4135.66|4173.68|4135.68|4173.49|4135.49|8
1605354600000|2020-11-14 11:50:00|4173.63|4135.63|4173.09|4135.09|4173.63|4135.63|4173.07|4135.07|9
1605354610000|2020-11-14 11:50:10|4173.03|4135.03|4172.81|4134.81|4173.03|4135.03|4172.7|4134.7|9
1605354620000|2020-11-14 11:50:20|4172.69|4134.69|4172.59|4134.59|4172.8|4134.8|4172.56|4134.56|8
1605354630000|2020-11-14 11:50:30|4172.55|4134.55|4172.43|4134.43|4172.58|4134.58|4172.32|4134.32|9
1605354640000|2020-11-14 11:50:40|4172.34|4134.34|4171.81|4133.81|4172.36|4134.36|4171.75|4133.75|8
1605354650000|2020-11-14 11:50:50|4171.64|4133.64|4170.77|4132.77|4171.71|4133.71|4170.77|4132.77|10
1605354660000|2020-11-14 11:51:00|4170.73|4132.73|4170.33|4132.33|4170.73|4132.73|4170.33|4132.33|10
1605354670000|2020-11-14 11:51:10|4170.34|4132.34|4169.83|4131.83|4170.34|4132.34|4169.83|4131.83|9
1605354680000|2020-11-14 11:51:20|4169.86|4131.86|4169.64|4131.64|4169.86|4131.86|4169.64|4131.64|9
1605354690000|2020-11-14 11:51:30|4169.62|4131.62|4169.52|4131.52|4169.65|4131.65|4169.36|4131.36|10
1605354700000|2020-11-14 11:51:40|4169.53|4131.53|4170.07|4132.07|4170.07|4132.07|4169.53|4131.53|10
1605354710000|2020-11-14 11:51:50|4170.05|4132.05|4169.85|4131.85|4170.05|4132.05|4169.76|4131.76|8
1605354720000|2020-11-14 11:52:00|4169.81|4131.81|4169.72|4131.72|4169.85|4131.85|4169.72|4131.72|7
1605354730000|2020-11-14 11:52:10|4169.71|4131.71|4169.62|4131.62|4169.92|4131.92|4169.62|4131.62|9
1605354740000|2020-11-14 11:52:20|4169.44|4131.44|4169.51|4131.51|4169.65|4131.65|4169.44|4131.44|9
1605354750000|2020-11-14 11:52:30|4169.44|4131.44|4169.12|4131.12|4169.44|4131.44|4169.09|4131.09|9
1605354760000|2020-11-14 11:52:40|4169.13|4131.13|4169.22|4131.22|4169.22|4131.22|4169.07|4131.07|7
1605354770000|2020-11-14 11:52:50|4169.15|4131.15|4169.2|4131.2|4169.2|4131.2|4169.07|4131.07|7
1605354780000|2020-11-14 11:53:00|4169.09|4131.09|4168.75|4130.75|4169.14|4131.14|4168.74|4130.74|9
1605354790000|2020-11-14 11:53:10|4168.72|4130.72|4168.84|4130.84|4168.84|4130.84|4168.7|4130.7|8
1605354800000|2020-11-14 11:53:20|4168.86|4130.86|4169.25|4131.25|4169.33|4131.33|4168.86|4130.86|9
1605354810000|2020-11-14 11:53:30|4169.2|4131.2|4170.24|4132.24|4170.24|4132.24|4169.2|4131.2|10
1605354820000|2020-11-14 11:53:40|4170.41|4132.41|4170.65|4132.65|4170.65|4132.65|4170.41|4132.41|8
1605354830000|2020-11-14 11:53:50|4170.81|4132.81|4171.27|4133.27|4171.27|4133.27|4170.81|4132.81|8
1605354840000|2020-11-14 11:54:00|4171.37|4133.37|4171.56|4133.56|4171.64|4133.64|4171.16|4133.16|10
1605354850000|2020-11-14 11:54:10|4171.59|4133.59|4172.49|4134.49|4172.49|4134.49|4171.57|4133.57|10
1605354860000|2020-11-14 11:54:20|4172.48|4134.48|4173.19|4135.19|4173.21|4135.21|4172.43|4134.43|8
1605354870000|2020-11-14 11:54:30|4173.23|4135.23|4173.95|4135.95|4174|4136|4173.23|4135.23|10
1605354880000|2020-11-14 11:54:40|4174|4136|4174.79|4136.79|4174.79|4136.79|4174|4136|8
1605354890000|2020-11-14 11:54:50|4174.96|4136.96|4175.41|4137.41|4175.41|4137.41|4174.96|4136.96|10
1605354900000|2020-11-14 11:55:00|4175.4|4137.4|4175.67|4137.67|4175.81|4137.81|4175.4|4137.4|10
1605354910000|2020-11-14 11:55:10|4175.66|4137.66|4175.75|4137.75|4175.75|4137.75|4175.65|4137.65|8
1605354920000|2020-11-14 11:55:20|4175.84|4137.84|4175.79|4137.79|4175.87|4137.87|4175.76|4137.76|8
1605354930000|2020-11-14 11:55:30|4175.78|4137.78|4176.17|4138.17|4176.17|4138.17|4175.78|4137.78|7
1605354940000|2020-11-14 11:55:40|4176.18|4138.18|4176.19|4138.19|4176.27|4138.27|4176.18|4138.18|9
1605354950000|2020-11-14 11:55:50|4176.12|4138.12|4176.33|4138.33|4176.33|4138.33|4176.11|4138.11|10
1605354960000|2020-11-14 11:56:00|4176.31|4138.31|4176.23|4138.23|4176.4|4138.4|4176.21|4138.21|9
1605354970000|2020-11-14 11:56:10|4176.25|4138.25|4176.67|4138.67|4176.7|4138.7|4176.25|4138.25|9
1605354980000|2020-11-14 11:56:20|4176.76|4138.76|4177.27|4139.27|4177.37|4139.37|4176.76|4138.76|9
1605354990000|2020-11-14 11:56:30|4177.4|4139.4|4177.08|4139.08|4177.4|4139.4|4177.08|4139.08|8
1605355000000|2020-11-14 11:56:40|4177.15|4139.15|4177.49|4139.49|4177.49|4139.49|4177.12|4139.12|9
1605355010000|2020-11-14 11:56:50|4177.58|4139.58|4177.93|4139.93|4177.93|4139.93|4177.58|4139.58|8
1605355020000|2020-11-14 11:57:00|4177.96|4139.96|4178.41|4140.41|4178.41|4140.41|4177.96|4139.96|8
1605355030000|2020-11-14 11:57:10|4178.37|4140.37|4178.57|4140.57|4178.64|4140.64|4178.37|4140.37|9
1605355040000|2020-11-14 11:57:20|4178.56|4140.56|4178.69|4140.69|4178.69|4140.69|4178.51|4140.51|8
1605355050000|2020-11-14 11:57:30|4178.64|4140.64|4178.71|4140.71|4178.87|4140.87|4178.6|4140.6|7
1605355060000|2020-11-14 11:57:40|4178.75|4140.75|4178.91|4140.91|4178.99|4140.99|4178.75|4140.75|9
1605355070000|2020-11-14 11:57:50|4178.95|4140.95|4179.2|4141.2|4179.21|4141.21|4178.95|4140.95|9
1605355080000|2020-11-14 11:58:00|4179.17|4141.17|4179.25|4141.25|4179.28|4141.28|4179.17|4141.17|9
1605355090000|2020-11-14 11:58:10|4179.15|4141.15|4179.03|4141.03|4179.19|4141.19|4179.03|4141.03|7
1605355100000|2020-11-14 11:58:20|4179.01|4141.01|4179.31|4141.31|4179.31|4141.31|4179.01|4141.01|8
1605355110000|2020-11-14 11:58:30|4179.19|4141.19|4179.27|4141.27|4179.27|4141.27|4179.06|4141.06|8
1605355120000|2020-11-14 11:58:40|4179.1|4141.1|4178.88|4140.88|4179.16|4141.16|4178.88|4140.88|10
1605355130000|2020-11-14 11:58:50|4178.93|4140.93|4178.58|4140.58|4178.93|4140.93|4178.58|4140.58|7
1605355140000|2020-11-14 11:59:00|4178.54|4140.54|4178.42|4140.42|4178.58|4140.58|4178.38|4140.38|10
1605355150000|2020-11-14 11:59:10|4178.47|4140.47|4178.24|4140.24|4178.47|4140.47|4178.24|4140.24|10
1605355160000|2020-11-14 11:59:20|4178.22|4140.22|4178.43|4140.43|4178.6|4140.6|4178.22|4140.22|10
1605355170000|2020-11-14 11:59:30|4178.28|4140.28|4178.2|4140.2|4178.39|4140.39|4178.2|4140.2|7
1605355180000|2020-11-14 11:59:40|4178.29|4140.29|4177.82|4139.82|4178.29|4140.29|4177.74|4139.74|8
1605355190000|2020-11-14 11:59:50|4178|4140|4178.43|4140.43|4178.43|4140.43|4177.94|4139.94|10
1605355200000|2020-11-14 12:00:00|4178.29|4140.29|4178.09|4140.09|4178.34|4140.34|4177.98|4139.98|9
1605355210000|2020-11-14 12:00:10|4178.11|4140.11|4178.16|4140.16|4178.31|4140.31|4178.1|4140.1|10
1605355220000|2020-11-14 12:00:20|4178.22|4140.22|4177.95|4139.95|4178.43|4140.43|4177.95|4139.95|10
1605355230000|2020-11-14 12:00:30|4177.89|4139.89|4177.6|4139.6|4177.89|4139.89|4177.56|4139.56|10
1605355240000|2020-11-14 12:00:40|4177.58|4139.58|4176.79|4138.79|4177.58|4139.58|4176.79|4138.79|10
1605355250000|2020-11-14 12:00:50|4176.64|4138.64|4176|4138|4176.64|4138.64|4176|4138|10
1605355260000|2020-11-14 12:01:00|4175.95|4137.95|4174.79|4136.79|4175.95|4137.95|4174.79|4136.79|10
1605355270000|2020-11-14 12:01:10|4174.67|4136.67|4171.95|4133.95|4174.67|4136.67|4171.95|4133.95|9
1605355280000|2020-11-14 12:01:20|4171.69|4133.69|4170.14|4132.14|4171.69|4133.69|4170.14|4132.14|10
1605355290000|2020-11-14 12:01:30|4170.09|4132.09|4168.83|4130.83|4170.09|4132.09|4168.83|4130.83|10
1605355300000|2020-11-14 12:01:40|4168.7|4130.7|4168.85|4130.85|4168.85|4130.85|4168.65|4130.65|7
1605355310000|2020-11-14 12:01:50|4168.83|4130.83|4168.47|4130.47|4168.83|4130.83|4168.43|4130.43|8
1605355320000|2020-11-14 12:02:00|4168.5|4130.5|4168.3|4130.3|4168.5|4130.5|4168.28|4130.28|10
1605355330000|2020-11-14 12:02:10|4168.28|4130.28|4167.56|4129.56|4168.28|4130.28|4167.56|4129.56|10
1605355340000|2020-11-14 12:02:20|4167.36|4129.36|4166.33|4128.33|4167.36|4129.36|4166.26|4128.26|10
1605355350000|2020-11-14 12:02:30|4166.39|4128.39|4165.95|4127.95|4166.39|4128.39|4165.95|4127.95|8
1605355360000|2020-11-14 12:02:40|4166.04|4128.04|4165.92|4127.92|4166.46|4128.46|4165.92|4127.92|8
1605355370000|2020-11-14 12:02:50|4165.93|4127.93|4164.48|4126.48|4165.93|4127.93|4164.46|4126.46|10
1605355380000|2020-11-14 12:03:00|4164.51|4126.51|4164|4126|4164.71|4126.71|4164|4126|10
1605355390000|2020-11-14 12:03:10|4163.85|4125.85|4164.03|4126.03|4164.03|4126.03|4163.85|4125.85|10
1605355400000|2020-11-14 12:03:20|4163.94|4125.94|4163.85|4125.85|4163.94|4125.94|4163.84|4125.84|9
1605355410000|2020-11-14 12:03:30|4163.72|4125.72|4163.56|4125.56|4163.72|4125.72|4163.51|4125.51|7
1605355420000|2020-11-14 12:03:40|4163.66|4125.66|4164.17|4126.17|4164.18|4126.18|4163.66|4125.66|10
1605355430000|2020-11-14 12:03:50|4164.14|4126.14|4164.23|4126.23|4164.23|4126.23|4163.96|4125.96|10
1605355440000|2020-11-14 12:04:00|4164.26|4126.26|4164.9|4126.9|4164.9|4126.9|4164.26|4126.26|9
1605355450000|2020-11-14 12:04:10|4164.81|4126.81|4164.49|4126.49|4164.82|4126.82|4164.49|4126.49|7
1605355460000|2020-11-14 12:04:20|4164.3|4126.3|4163.07|4125.07|4164.3|4126.3|4163.07|4125.07|10
1605355470000|2020-11-14 12:04:30|4163|4125|4162.82|4124.82|4163|4125|4162.75|4124.75|9
1605355480000|2020-11-14 12:04:40|4162.74|4124.74|4162.47|4124.47|4162.77|4124.77|4162.45|4124.45|9
1605355490000|2020-11-14 12:04:50|4162.49|4124.49|4162.48|4124.48|4162.64|4124.64|4162.47|4124.47|9
1605355500000|2020-11-14 12:05:00|4162.52|4124.52|4162.77|4124.77|4162.77|4124.77|4162.51|4124.51|9
1605355510000|2020-11-14 12:05:10|4162.85|4124.85|4162.55|4124.55|4162.85|4124.85|4162.55|4124.55|9
1605355520000|2020-11-14 12:05:20|4162.34|4124.34|4162.06|4124.06|4162.37|4124.37|4162.01|4124.01|10
1605355530000|2020-11-14 12:05:30|4162.03|4124.03|4161.84|4123.84|4162.03|4124.03|4161.84|4123.84|10
1605355540000|2020-11-14 12:05:40|4161.76|4123.76|4161.25|4123.25|4161.77|4123.77|4161.25|4123.25|9
1605355550000|2020-11-14 12:05:50|4161.18|4123.18|4160.9|4122.9|4161.25|4123.25|4160.9|4122.9|9
1605355560000|2020-11-14 12:06:00|4160.88|4122.88|4160.81|4122.81|4161.1|4123.1|4160.81|4122.81|8
1605355570000|2020-11-14 12:06:10|4160.85|4122.85|4160.75|4122.75|4160.87|4122.87|4160.75|4122.75|9
1605355580000|2020-11-14 12:06:20|4160.69|4122.69|4160.79|4122.79|4161.02|4123.02|4160.64|4122.64|10
1605355590000|2020-11-14 12:06:30|4160.83|4122.83|4161.2|4123.2|4161.2|4123.2|4160.83|4122.83|9
1605355600000|2020-11-14 12:06:40|4161.37|4123.37|4162.2|4124.2|4162.2|4124.2|4161.37|4123.37|9
1605355610000|2020-11-14 12:06:50|4162.3|4124.3|4162.7|4124.7|4162.78|4124.78|4162.3|4124.3|9
1605355620000|2020-11-14 12:07:00|4162.72|4124.72|4162.76|4124.76|4163|4125|4162.72|4124.72|9
1605355630000|2020-11-14 12:07:10|4162.74|4124.74|4163.51|4125.51|4163.51|4125.51|4162.74|4124.74|9
1605355640000|2020-11-14 12:07:20|4163.53|4125.53|4162.89|4124.89|4163.78|4125.78|4162.89|4124.89|9
1605355650000|2020-11-14 12:07:30|4162.66|4124.66|4162.09|4124.09|4162.66|4124.66|4162.03|4124.03|8
1605355660000|2020-11-14 12:07:40|4162.15|4124.15|4161.89|4123.89|4162.15|4124.15|4161.85|4123.85|10
1605355670000|2020-11-14 12:07:50|4161.95|4123.95|4162.05|4124.05|4162.23|4124.23|4161.95|4123.95|9
1605355680000|2020-11-14 12:08:00|4162.03|4124.03|4161.74|4123.74|4162.03|4124.03|4161.74|4123.74|7
1605355690000|2020-11-14 12:08:10|4162.03|4124.03|4162.38|4124.38|4162.42|4124.42|4162.03|4124.03|9
1605355700000|2020-11-14 12:08:20|4162.37|4124.37|4162.32|4124.32|4162.37|4124.37|4162.27|4124.27|9
1605355710000|2020-11-14 12:08:30|4162.31|4124.31|4161.95|4123.95|4162.31|4124.31|4161.95|4123.95|10
1605355720000|2020-11-14 12:08:40|4161.93|4123.93|4161.87|4123.87|4162|4124|4161.65|4123.65|10
1605355730000|2020-11-14 12:08:50|4161.84|4123.84|4161.61|4123.61|4161.95|4123.95|4161.57|4123.57|10
1605355740000|2020-11-14 12:09:00|4161.57|4123.57|4161.39|4123.39|4161.61|4123.61|4161.39|4123.39|10
1605355750000|2020-11-14 12:09:10|4161.29|4123.29|4161.03|4123.03|4161.29|4123.29|4160.91|4122.91|10
1605355760000|2020-11-14 12:09:20|4160.99|4122.99|4161.02|4123.02|4161.12|4123.12|4160.87|4122.87|9
1605355770000|2020-11-14 12:09:30|4161.12|4123.12|4160.84|4122.84|4161.12|4123.12|4160.8|4122.8|9
1605355780000|2020-11-14 12:09:40|4160.81|4122.81|4161.07|4123.07|4161.15|4123.15|4160.77|4122.77|10
1605355790000|2020-11-14 12:09:50|4161.03|4123.03|4160.72|4122.72|4161.03|4123.03|4160.72|4122.72|8
1605355800000|2020-11-14 12:10:00|4160.55|4122.55|4160.41|4122.41|4160.69|4122.69|4160.41|4122.41|10
1605355810000|2020-11-14 12:10:10|4160.31|4122.31|4159.83|4121.83|4160.31|4122.31|4159.8|4121.8|10
1605355820000|2020-11-14 12:10:20|4159.87|4121.87|4159.62|4121.62|4159.87|4121.87|4159.52|4121.52|8
1605355830000|2020-11-14 12:10:30|4159.67|4121.67|4159.61|4121.61|4159.83|4121.83|4159.61|4121.61|10
1605355840000|2020-11-14 12:10:40|4159.6|4121.6|4159.69|4121.69|4159.69|4121.69|4159.6|4121.6|9
1605355850000|2020-11-14 12:10:50|4159.62|4121.62|4159.46|4121.46|4159.62|4121.62|4159.4|4121.4|9
1605355860000|2020-11-14 12:11:00|4159.48|4121.48|4159.34|4121.34|4159.54|4121.54|4159.32|4121.32|9
1605355870000|2020-11-14 12:11:10|4159.36|4121.36|4159.14|4121.14|4159.36|4121.36|4159.14|4121.14|9
1605355880000|2020-11-14 12:11:20|4159.18|4121.18|4159.23|4121.23|4159.28|4121.28|4159.14|4121.14|10
1605355890000|2020-11-14 12:11:30|4159.38|4121.38|4160.28|4122.28|4160.28|4122.28|4159.38|4121.38|8
1605355900000|2020-11-14 12:11:40|4160.43|4122.43|4161|4123|4161.1|4123.1|4160.43|4122.43|10
1605355910000|2020-11-14 12:11:50|4160.93|4122.93|4161.17|4123.17|4161.17|4123.17|4160.89|4122.89|9
1605355920000|2020-11-14 12:12:00|4161.18|4123.18|4161.54|4123.54|4161.54|4123.54|4161.18|4123.18|9
1605355930000|2020-11-14 12:12:10|4161.67|4123.67|4162.09|4124.09|4162.09|4124.09|4161.66|4123.66|10
1605355940000|2020-11-14 12:12:20|4162.03|4124.03|4161.15|4123.15|4162.03|4124.03|4161.15|4123.15|10
1605355950000|2020-11-14 12:12:30|4161.22|4123.22|4161.37|4123.37|4161.39|4123.39|4161.22|4123.22|8
1605355960000|2020-11-14 12:12:40|4161.55|4123.55|4161.15|4123.15|4161.69|4123.69|4161.15|4123.15|8
1605355970000|2020-11-14 12:12:50|4161.21|4123.21|4160.76|4122.76|4161.21|4123.21|4160.56|4122.56|10
1605355980000|2020-11-14 12:13:00|4160.77|4122.77|4161.81|4123.81|4161.81|4123.81|4160.77|4122.77|10
1605355990000|2020-11-14 12:13:10|4162.05|4124.05|4162.62|4124.62|4162.66|4124.66|4162.05|4124.05|9
1605356000000|2020-11-14 12:13:20|4162.7|4124.7|4162.44|4124.44|4162.7|4124.7|4162.44|4124.44|10
1605356010000|2020-11-14 12:13:30|4162.46|4124.46|4162.75|4124.75|4162.75|4124.75|4162.46|4124.46|9
1605356020000|2020-11-14 12:13:40|4162.76|4124.76|4162.76|4124.76|4162.98|4124.98|4162.75|4124.75|6
1605356030000|2020-11-14 12:13:50|4162.73|4124.73|4162.55|4124.55|4162.73|4124.73|4162.51|4124.51|9
1605356040000|2020-11-14 12:14:00|4162.71|4124.71|4162.91|4124.91|4162.91|4124.91|4162.69|4124.69|8
1605356050000|2020-11-14 12:14:10|4163.01|4125.01|4163.1|4125.1|4163.14|4125.14|4162.93|4124.93|8
1605356060000|2020-11-14 12:14:20|4163.18|4125.18|4163.32|4125.32|4163.4|4125.4|4163.18|4125.18|7
1605356070000|2020-11-14 12:14:30|4163.3|4125.3|4163.65|4125.65|4163.65|4125.65|4163.29|4125.29|8
1605356080000|2020-11-14 12:14:40|4163.68|4125.68|4163.75|4125.75|4163.75|4125.75|4163.61|4125.61|8
1605356090000|2020-11-14 12:14:50|4163.8|4125.8|4164.43|4126.43|4164.43|4126.43|4163.75|4125.75|8
1605356100000|2020-11-14 12:15:00|4164.41|4126.41|4164.6|4126.6|4164.6|4126.6|4164.41|4126.41|8
1605356110000|2020-11-14 12:15:10|4164.64|4126.64|4164.84|4126.84|4164.84|4126.84|4164.64|4126.64|7
1605356120000|2020-11-14 12:15:20|4164.77|4126.77|4164.47|4126.47|4164.81|4126.81|4164.46|4126.46|9
1605356130000|2020-11-14 12:15:30|4164.5|4126.5|4164.28|4126.28|4164.52|4126.52|4164.28|4126.28|10
1605356140000|2020-11-14 12:15:40|4164.33|4126.33|4164.27|4126.27|4164.45|4126.45|4164.27|4126.27|8
1605356150000|2020-11-14 12:15:50|4164.3|4126.3|4164.48|4126.48|4164.58|4126.58|4164.3|4126.3|9
1605356160000|2020-11-14 12:16:00|4164.56|4126.56|4164.67|4126.67|4164.75|4126.75|4164.56|4126.56|8
1605356170000|2020-11-14 12:16:10|4164.6|4126.6|4164.48|4126.48|4164.69|4126.69|4164.47|4126.47|8
1605356180000|2020-11-14 12:16:20|4164.47|4126.47|4164.29|4126.29|4164.49|4126.49|4164.29|4126.29|9
1605356190000|2020-11-14 12:16:30|4164.26|4126.26|4164.38|4126.38|4164.38|4126.38|4164.26|4126.26|9
1605356200000|2020-11-14 12:16:40|4164.46|4126.46|4164.64|4126.64|4164.64|4126.64|4164.44|4126.44|7
1605356210000|2020-11-14 12:16:50|4164.74|4126.74|4164.95|4126.95|4165.09|4127.09|4164.74|4126.74|10
1605356220000|2020-11-14 12:17:00|4164.93|4126.93|4165.13|4127.13|4165.21|4127.21|4164.87|4126.87|8
1605356230000|2020-11-14 12:17:10|4165.17|4127.17|4165.2|4127.2|4165.2|4127.2|4165.1|4127.1|10
1605356240000|2020-11-14 12:17:20|4165.36|4127.36|4165.44|4127.44|4165.47|4127.47|4165.31|4127.31|10
1605356250000|2020-11-14 12:17:30|4165.36|4127.36|4165.56|4127.56|4165.56|4127.56|4165.31|4127.31|8
1605356260000|2020-11-14 12:17:40|4165.59|4127.59|4165.63|4127.63|4165.72|4127.72|4165.59|4127.59|7
1605356270000|2020-11-14 12:17:50|4165.62|4127.62|4166|4128|4166|4128|4165.62|4127.62|9
1605356280000|2020-11-14 12:18:00|4166.06|4128.06|4166.32|4128.32|4166.42|4128.42|4166.06|4128.06|10
1605356290000|2020-11-14 12:18:10|4166.72|4128.72|4166.55|4128.55|4166.81|4128.81|4166.55|4128.55|8
1605356300000|2020-11-14 12:18:20|4166.59|4128.59|4167.18|4129.18|4167.18|4129.18|4166.46|4128.46|8
1605356310000|2020-11-14 12:18:30|4167.23|4129.23|4167.15|4129.15|4167.38|4129.38|4167.04|4129.04|7
1605356320000|2020-11-14 12:18:40|4167.13|4129.13|4167.77|4129.77|4167.77|4129.77|4167.11|4129.11|10
1605356330000|2020-11-14 12:18:50|4167.75|4129.75|4168.22|4130.22|4168.22|4130.22|4167.65|4129.65|9
1605356340000|2020-11-14 12:19:00|4168.21|4130.21|4168.47|4130.47|4168.47|4130.47|4168.21|4130.21|7
1605356350000|2020-11-14 12:19:10|4168.66|4130.66|4168.85|4130.85|4168.87|4130.87|4168.59|4130.59|9
1605356360000|2020-11-14 12:19:20|4168.87|4130.87|4168.98|4130.98|4168.99|4130.99|4168.82|4130.82|10
1605356370000|2020-11-14 12:19:30|4168.97|4130.97|4169.5|4131.5|4169.5|4131.5|4168.97|4130.97|10
1605356380000|2020-11-14 12:19:40|4169.57|4131.57|4170.19|4132.19|4170.19|4132.19|4169.57|4131.57|8
1605356390000|2020-11-14 12:19:50|4170.24|4132.24|4170.66|4132.66|4170.66|4132.66|4170.24|4132.24|8
1605356400000|2020-11-14 12:20:00|4170.68|4132.68|4170.32|4132.32|4170.68|4132.68|4170.32|4132.32|8
1605356410000|2020-11-14 12:20:10|4170.23|4132.23|4170.28|4132.28|4170.28|4132.28|4169.98|4131.98|10
1605356420000|2020-11-14 12:20:20|4170.15|4132.15|4170.62|4132.62|4170.64|4132.64|4170.13|4132.13|8
1605356430000|2020-11-14 12:20:30|4170.66|4132.66|4171.31|4133.31|4171.31|4133.31|4170.64|4132.64|10
1605356440000|2020-11-14 12:20:40|4171.61|4133.61|4171.71|4133.71|4171.71|4133.71|4171.46|4133.46|10
1605356450000|2020-11-14 12:20:50|4171.65|4133.65|4171.21|4133.21|4171.65|4133.65|4171.21|4133.21|9
1605356460000|2020-11-14 12:21:00|4171.35|4133.35|4171.25|4133.25|4171.4|4133.4|4171.25|4133.25|9
1605356470000|2020-11-14 12:21:10|4171.13|4133.13|4171.17|4133.17|4171.17|4133.17|4170.97|4132.97|10
1605356480000|2020-11-14 12:21:20|4171.16|4133.16|4171.29|4133.29|4171.29|4133.29|4171.16|4133.16|6
1605356490000|2020-11-14 12:21:30|4171.3|4133.3|4171.4|4133.4|4171.4|4133.4|4171.26|4133.26|7
1605356500000|2020-11-14 12:21:40|4171.39|4133.39|4171.26|4133.26|4171.39|4133.39|4171.26|4133.26|8
1605356510000|2020-11-14 12:21:50|4171.43|4133.43|4171.92|4133.92|4171.92|4133.92|4171.4|4133.4|9
1605356520000|2020-11-14 12:22:00|4171.96|4133.96|4172.18|4134.18|4172.18|4134.18|4171.96|4133.96|8
1605356530000|2020-11-14 12:22:10|4172.14|4134.14|4172.41|4134.41|4172.41|4134.41|4172.14|4134.14|10
1605356540000|2020-11-14 12:22:20|4172.39|4134.39|4172.11|4134.11|4172.46|4134.46|4172.11|4134.11|10
1605356550000|2020-11-14 12:22:30|4171.97|4133.97|4171.86|4133.86|4171.97|4133.97|4171.86|4133.86|8
1605356560000|2020-11-14 12:22:40|4171.83|4133.83|4172.51|4134.51|4172.51|4134.51|4171.82|4133.82|9
1605356570000|2020-11-14 12:22:50|4172.47|4134.47|4172.16|4134.16|4172.47|4134.47|4172.16|4134.16|10
1605356580000|2020-11-14 12:23:00|4172.27|4134.27|4171.94|4133.94|4172.35|4134.35|4171.94|4133.94|10
1605356590000|2020-11-14 12:23:10|4171.89|4133.89|4172.13|4134.13|4172.13|4134.13|4171.89|4133.89|8
1605356600000|2020-11-14 12:23:20|4172.09|4134.09|4172.36|4134.36|4172.38|4134.38|4172.09|4134.09|9
1605356610000|2020-11-14 12:23:30|4172.33|4134.33|4171.67|4133.67|4172.44|4134.44|4171.67|4133.67|9
1605356620000|2020-11-14 12:23:40|4171.48|4133.48|4171.03|4133.03|4171.56|4133.56|4171.03|4133.03|9
1605356630000|2020-11-14 12:23:50|4170.93|4132.93|4170.22|4132.22|4170.93|4132.93|4170.2|4132.2|9
1605356640000|2020-11-14 12:24:00|4170.17|4132.17|4169.62|4131.62|4170.17|4132.17|4169.62|4131.62|10
1605356650000|2020-11-14 12:24:10|4169.68|4131.68|4169.45|4131.45|4169.68|4131.68|4169.44|4131.44|9
1605356660000|2020-11-14 12:24:20|4169.29|4131.29|4169.15|4131.15|4169.29|4131.29|4169.05|4131.05|9
1605356670000|2020-11-14 12:24:30|4169.17|4131.17|4169.12|4131.12|4169.19|4131.19|4169.05|4131.05|9
1605356680000|2020-11-14 12:24:40|4169.14|4131.14|4168.85|4130.85|4169.14|4131.14|4168.85|4130.85|9
1605356690000|2020-11-14 12:24:50|4168.66|4130.66|4167.55|4129.55|4168.66|4130.66|4167.55|4129.55|10
1605356700000|2020-11-14 12:25:00|4167.58|4129.58|4166.3|4128.3|4167.65|4129.65|4166.3|4128.3|10
1605356710000|2020-11-14 12:25:10|4166.29|4128.29|4165.12|4127.12|4166.29|4128.29|4165.12|4127.12|8
1605356720000|2020-11-14 12:25:20|4165.02|4127.02|4164.84|4126.84|4165.02|4127.02|4164.81|4126.81|10
1605356730000|2020-11-14 12:25:30|4164.86|4126.86|4164.81|4126.81|4164.94|4126.94|4164.81|4126.81|10
1605356740000|2020-11-14 12:25:40|4164.79|4126.79|4164.8|4126.8|4164.89|4126.89|4164.79|4126.79|8
1605356750000|2020-11-14 12:25:50|4164.58|4126.58|4163.96|4125.96|4164.58|4126.58|4163.92|4125.92|9
1605356760000|2020-11-14 12:26:00|4163.95|4125.95|4163.48|4125.48|4164|4126|4163.48|4125.48|10
1605356770000|2020-11-14 12:26:10|4163.34|4125.34|4162.83|4124.83|4163.34|4125.34|4162.83|4124.83|9
1605356780000|2020-11-14 12:26:20|4162.65|4124.65|4162.54|4124.54|4162.75|4124.75|4162.49|4124.49|10
1605356790000|2020-11-14 12:26:30|4162.55|4124.55|4162.64|4124.64|4162.75|4124.75|4162.44|4124.44|10
1605356800000|2020-11-14 12:26:40|4162.6|4124.6|4162.25|4124.25|4162.6|4124.6|4162.25|4124.25|9
1605356810000|2020-11-14 12:26:50|4162.34|4124.34|4161.25|4123.25|4162.34|4124.34|4161.25|4123.25|9
1605356820000|2020-11-14 12:27:00|4161.07|4123.07|4161.11|4123.11|4161.14|4123.14|4160.93|4122.93|9
1605356830000|2020-11-14 12:27:10|4161.05|4123.05|4160.84|4122.84|4161.05|4123.05|4160.81|4122.81|9
1605356840000|2020-11-14 12:27:20|4160.72|4122.72|4160.74|4122.74|4160.74|4122.74|4160.63|4122.63|9
1605356850000|2020-11-14 12:27:30|4160.7|4122.7|4160.12|4122.12|4160.7|4122.7|4160.12|4122.12|8
1605356860000|2020-11-14 12:27:40|4160.05|4122.05|4160.44|4122.44|4160.44|4122.44|4160.02|4122.02|10
1605356870000|2020-11-14 12:27:50|4160.53|4122.53|4160.79|4122.79|4160.79|4122.79|4160.53|4122.53|8
1605356880000|2020-11-14 12:28:00|4160.73|4122.73|4160.88|4122.88|4160.88|4122.88|4160.61|4122.61|9
1605356890000|2020-11-14 12:28:10|4160.87|4122.87|4160.63|4122.63|4160.87|4122.87|4160.62|4122.62|7
1605356900000|2020-11-14 12:28:20|4160.57|4122.57|4160.62|4122.62|4160.62|4122.62|4160.56|4122.56|8
1605356910000|2020-11-14 12:28:30|4160.48|4122.48|4160.33|4122.33|4160.48|4122.48|4160.23|4122.23|10
1605356920000|2020-11-14 12:28:40|4160.3|4122.3|4160.15|4122.15|4160.3|4122.3|4160.08|4122.08|10
1605356930000|2020-11-14 12:28:50|4160.13|4122.13|4159.99|4121.99|4160.13|4122.13|4159.99|4121.99|7
1605356940000|2020-11-14 12:29:00|4159.97|4121.97|4159.45|4121.45|4159.97|4121.97|4159.45|4121.45|7
1605356950000|2020-11-14 12:29:10|4159.38|4121.38|4159.87|4121.87|4159.87|4121.87|4159.38|4121.38|8
1605356960000|2020-11-14 12:29:20|4159.82|4121.82|4160.36|4122.36|4160.36|4122.36|4159.82|4121.82|9
1605356970000|2020-11-14 12:29:30|4160.38|4122.38|4160.55|4122.55|4160.55|4122.55|4160.38|4122.38|10
1605356980000|2020-11-14 12:29:40|4160.48|4122.48|4160.85|4122.85|4160.85|4122.85|4160.48|4122.48|9
1605356990000|2020-11-14 12:29:50|4160.82|4122.82|4160.75|4122.75|4161.03|4123.03|4160.75|4122.75|10
1605357000000|2020-11-14 12:30:00|4160.78|4122.78|4160.73|4122.73|4160.83|4122.83|4160.71|4122.71|8
1605357010000|2020-11-14 12:30:10|4160.7|4122.7|4160.7|4122.7|4160.7|4122.7|4160.61|4122.61|8
1605357020000|2020-11-14 12:30:20|4160.65|4122.65|4160.7|4122.7|4160.83|4122.83|4160.52|4122.52|8
1605357030000|2020-11-14 12:30:30|4160.69|4122.69|4160.66|4122.66|4160.69|4122.69|4160.49|4122.49|10
1605357040000|2020-11-14 12:30:40|4160.85|4122.85|4160.86|4122.86|4161.02|4123.02|4160.85|4122.85|10
1605357050000|2020-11-14 12:30:50|4160.8|4122.8|4160.98|4122.98|4160.98|4122.98|4160.8|4122.8|10
1605357060000|2020-11-14 12:31:00|4160.83|4122.83|4160.54|4122.54|4160.83|4122.83|4160.54|4122.54|8
1605357070000|2020-11-14 12:31:10|4160.47|4122.47|4160.21|4122.21|4160.47|4122.47|4160.21|4122.21|9
1605357080000|2020-11-14 12:31:20|4160.11|4122.11|4159.97|4121.97|4160.11|4122.11|4159.82|4121.82|10
1605357090000|2020-11-14 12:31:30|4159.91|4121.91|4159.91|4121.91|4159.95|4121.95|4159.81|4121.81|8
1605357100000|2020-11-14 12:31:40|4159.94|4121.94|4159.97|4121.97|4160.08|4122.08|4159.94|4121.94|10
1605357110000|2020-11-14 12:31:50|4159.96|4121.96|4159.63|4121.63|4159.96|4121.96|4159.51|4121.51|9
1605357120000|2020-11-14 12:32:00|4159.3|4121.3|4158.61|4120.61|4159.3|4121.3|4158.61|4120.61|9
1605357130000|2020-11-14 12:32:10|4158.6|4120.6|4158.09|4120.09|4158.65|4120.65|4158.09|4120.09|10
1605357140000|2020-11-14 12:32:20|4158.18|4120.18|4157.76|4119.76|4158.18|4120.18|4157.57|4119.57|10
1605357150000|2020-11-14 12:32:30|4157.69|4119.69|4157.65|4119.65|4157.72|4119.72|4157.62|4119.62|10
1605357160000|2020-11-14 12:32:40|4157.6|4119.6|4157.78|4119.78|4157.8|4119.8|4157.6|4119.6|9
1605357170000|2020-11-14 12:32:50|4157.82|4119.82|4157.74|4119.74|4157.84|4119.84|4157.65|4119.65|8
1605357180000|2020-11-14 12:33:00|4157.63|4119.63|4157.64|4119.64|4157.64|4119.64|4157.51|4119.51|10
1605357190000|2020-11-14 12:33:10|4157.7|4119.7|4157.57|4119.57|4157.7|4119.7|4157.52|4119.52|10
1605357200000|2020-11-14 12:33:20|4157.62|4119.62|4157.54|4119.54|4157.62|4119.62|4157.51|4119.51|7
1605357210000|2020-11-14 12:33:30|4157.49|4119.49|4157.47|4119.47|4157.57|4119.57|4157.47|4119.47|8
1605357220000|2020-11-14 12:33:40|4157.35|4119.35|4157.12|4119.12|4157.35|4119.35|4157.12|4119.12|8
1605357230000|2020-11-14 12:33:50|4157.11|4119.11|4156.9|4118.9|4157.11|4119.11|4156.88|4118.88|8
1605357240000|2020-11-14 12:34:00|4156.93|4118.93|4157.07|4119.07|4157.07|4119.07|4156.87|4118.87|8
1605357250000|2020-11-14 12:34:10|4157.06|4119.06|4156.91|4118.91|4157.06|4119.06|4156.91|4118.91|10
1605357260000|2020-11-14 12:34:20|4156.83|4118.83|4157.25|4119.25|4157.25|4119.25|4156.7|4118.7|8
1605357270000|2020-11-14 12:34:30|4157.28|4119.28|4157.95|4119.95|4158.01|4120.01|4157.28|4119.28|10
1605357280000|2020-11-14 12:34:40|4158.05|4120.05|4158.28|4120.28|4158.28|4120.28|4157.97|4119.97|10
1605357290000|2020-11-14 12:34:50|4158.31|4120.31|4157.82|4119.82|4158.32|4120.32|4157.69|4119.69|9
1605357300000|2020-11-14 12:35:00|4157.89|4119.89|4158.42|4120.42|4158.42|4120.42|4157.89|4119.89|9
1605357310000|2020-11-14 12:35:10|4158.43|4120.43|4159.93|4121.93|4159.93|4121.93|4158.43|4120.43|10
1605357320000|2020-11-14 12:35:20|4160.04|4122.04|4161.3|4123.3|4161.3|4123.3|4160.04|4122.04|9
1605357330000|2020-11-14 12:35:30|4161.63|4123.63|4162.89|4124.89|4162.89|4124.89|4161.63|4123.63|10
1605357340000|2020-11-14 12:35:40|4162.91|4124.91|4163.39|4125.39|4163.41|4125.41|4162.91|4124.91|9
1605357350000|2020-11-14 12:35:50|4163.48|4125.48|4164.53|4126.53|4164.53|4126.53|4163.48|4125.48|10
1605357360000|2020-11-14 12:36:00|4164.55|4126.55|4164.97|4126.97|4164.97|4126.97|4164.55|4126.55|8
1605357370000|2020-11-14 12:36:10|4165.08|4127.08|4164.93|4126.93|4165.6|4127.6|4164.93|4126.93|10
1605357380000|2020-11-14 12:36:20|4164.88|4126.88|4164.53|4126.53|4164.88|4126.88|4164.41|4126.41|10
1605357390000|2020-11-14 12:36:30|4164.57|4126.57|4163.8|4125.8|4164.57|4126.57|4163.8|4125.8|10
1605357400000|2020-11-14 12:36:40|4163.67|4125.67|4162.65|4124.65|4163.69|4125.69|4162.65|4124.65|8
1605357410000|2020-11-14 12:36:50|4162.35|4124.35|4161.95|4123.95|4162.35|4124.35|4161.95|4123.95|10
1605357420000|2020-11-14 12:37:00|4161.89|4123.89|4161.27|4123.27|4161.97|4123.97|4161.27|4123.27|8
1605357430000|2020-11-14 12:37:10|4161.23|4123.23|4161.22|4123.22|4161.33|4123.33|4161.04|4123.04|8
1605357440000|2020-11-14 12:37:20|4161.26|4123.26|4161.32|4123.32|4161.34|4123.34|4161.19|4123.19|8
1605357450000|2020-11-14 12:37:30|4161.33|4123.33|4161.74|4123.74|4161.8|4123.8|4161.33|4123.33|9
1605357460000|2020-11-14 12:37:40|4161.77|4123.77|4161.54|4123.54|4161.85|4123.85|4161.54|4123.54|9
1605357470000|2020-11-14 12:37:50|4162.03|4124.03|4162.13|4124.13|4162.17|4124.17|4161.99|4123.99|7
1605357480000|2020-11-14 12:38:00|4162.16|4124.16|4162.23|4124.23|4162.3|4124.3|4162.11|4124.11|9
1605357490000|2020-11-14 12:38:10|4162.41|4124.41|4162.59|4124.59|4162.59|4124.59|4162.28|4124.28|9
1605357500000|2020-11-14 12:38:20|4162.6|4124.6|4163.3|4125.3|4163.3|4125.3|4162.6|4124.6|10
1605357510000|2020-11-14 12:38:30|4163.38|4125.38|4163.89|4125.89|4163.89|4125.89|4163.38|4125.38|9
1605357520000|2020-11-14 12:38:40|4163.94|4125.94|4164.3|4126.3|4164.3|4126.3|4163.94|4125.94|10
1605357530000|2020-11-14 12:38:50|4164.34|4126.34|4164.65|4126.65|4164.66|4126.66|4164.34|4126.34|9
1605357540000|2020-11-14 12:39:00|4164.64|4126.64|4164.72|4126.72|4164.72|4126.72|4164.64|4126.64|7
1605357550000|2020-11-14 12:39:10|4164.73|4126.73|4164.82|4126.82|4164.89|4126.89|4164.73|4126.73|7
1605357560000|2020-11-14 12:39:20|4165.13|4127.13|4165.49|4127.49|4165.49|4127.49|4165.13|4127.13|6
1605357570000|2020-11-14 12:39:30|4165.48|4127.48|4165.76|4127.76|4165.81|4127.81|4165.38|4127.38|10
1605357580000|2020-11-14 12:39:40|4165.77|4127.77|4165.84|4127.84|4165.88|4127.88|4165.77|4127.77|9
1605357590000|2020-11-14 12:39:50|4165.92|4127.92|4166.12|4128.12|4166.12|4128.12|4165.92|4127.92|9
1605357600000|2020-11-14 12:40:00|4165.79|4127.79|4166.05|4128.05|4166.09|4128.09|4165.79|4127.79|7
1605357610000|2020-11-14 12:40:10|4165.96|4127.96|4165.99|4127.99|4166.01|4128.01|4165.94|4127.94|7
1605357620000|2020-11-14 12:40:20|4166|4128|4166.35|4128.35|4166.38|4128.38|4166|4128|10
1605357630000|2020-11-14 12:40:30|4166.45|4128.45|4166.94|4128.94|4166.94|4128.94|4166.45|4128.45|9
1605357640000|2020-11-14 12:40:40|4167|4129|4167.65|4129.65|4167.69|4129.69|4167|4129|9
1605357650000|2020-11-14 12:40:50|4167.95|4129.95|4169.09|4131.09|4169.09|4131.09|4167.95|4129.95|10
1605357660000|2020-11-14 12:41:00|4169.27|4131.27|4169.59|4131.59|4169.6|4131.6|4169.24|4131.24|8
1605357670000|2020-11-14 12:41:10|4169.6|4131.6|4169.9|4131.9|4169.91|4131.91|4169.54|4131.54|10
1605357680000|2020-11-14 12:41:20|4169.72|4131.72|4170|4132|4170.12|4132.12|4169.72|4131.72|9
1605357690000|2020-11-14 12:41:30|4170.15|4132.15|4170.86|4132.86|4170.86|4132.86|4170.15|4132.15|9
1605357700000|2020-11-14 12:41:40|4170.85|4132.85|4171.35|4133.35|4171.36|4133.36|4170.85|4132.85|9
1605357710000|2020-11-14 12:41:50|4171.31|4133.31|4171.33|4133.33|4171.48|4133.48|4171.31|4133.31|8
1605357720000|2020-11-14 12:42:00|4171.32|4133.32|4171.56|4133.56|4171.6|4133.6|4171.32|4133.32|8
1605357730000|2020-11-14 12:42:10|4171.58|4133.58|4171.54|4133.54|4171.61|4133.61|4171.52|4133.52|9
1605357740000|2020-11-14 12:42:20|4171.46|4133.46|4171.53|4133.53|4171.61|4133.61|4171.46|4133.46|9
1605357750000|2020-11-14 12:42:30|4171.79|4133.79|4172.14|4134.14|4172.21|4134.21|4171.75|4133.75|10
1605357760000|2020-11-14 12:42:40|4172.16|4134.16|4172.53|4134.53|4172.53|4134.53|4172.15|4134.15|7
1605357770000|2020-11-14 12:42:50|4172.54|4134.54|4172.56|4134.56|4172.68|4134.68|4172.54|4134.54|8
1605357780000|2020-11-14 12:43:00|4172.64|4134.64|4173.15|4135.15|4173.15|4135.15|4172.64|4134.64|10
1605357790000|2020-11-14 12:43:10|4173.24|4135.24|4173.2|4135.2|4173.24|4135.24|4173.16|4135.16|7
1605357800000|2020-11-14 12:43:20|4173.34|4135.34|4173.99|4135.99|4173.99|4135.99|4173.34|4135.34|7
1605357810000|2020-11-14 12:43:30|4174.19|4136.19|4174.16|4136.16|4174.38|4136.38|4174.16|4136.16|10
1605357820000|2020-11-14 12:43:40|4174.41|4136.41|4174.42|4136.42|4174.45|4136.45|4174.32|4136.32|9
1605357830000|2020-11-14 12:43:50|4174.41|4136.41|4174.48|4136.48|4174.78|4136.78|4174.36|4136.36|10
1605357840000|2020-11-14 12:44:00|4174.45|4136.45|4174.26|4136.26|4174.45|4136.45|4174.21|4136.21|10
1605357850000|2020-11-14 12:44:10|4174.24|4136.24|4173.95|4135.95|4174.24|4136.24|4173.95|4135.95|8
1605357860000|2020-11-14 12:44:20|4173.77|4135.77|4173.15|4135.15|4173.8|4135.8|4173.15|4135.15|9
1605357870000|2020-11-14 12:44:30|4173.11|4135.11|4172.79|4134.79|4173.11|4135.11|4172.72|4134.72|8
1605357880000|2020-11-14 12:44:40|4172.92|4134.92|4172.61|4134.61|4172.92|4134.92|4172.61|4134.61|9
1605357890000|2020-11-14 12:44:50|4172.62|4134.62|4173|4135|4173.12|4135.12|4172.62|4134.62|9
1605357900000|2020-11-14 12:45:00|4173.03|4135.03|4172.77|4134.77|4173.03|4135.03|4172.55|4134.55|10
1605357910000|2020-11-14 12:45:10|4172.6|4134.6|4172.55|4134.55|4172.73|4134.73|4172.55|4134.55|9
1605357920000|2020-11-14 12:45:20|4172.63|4134.63|4172.32|4134.32|4172.69|4134.69|4172.32|4134.32|9
1605357930000|2020-11-14 12:45:30|4172.25|4134.25|4172.45|4134.45|4172.54|4134.54|4172.17|4134.17|8
1605357940000|2020-11-14 12:45:40|4172.67|4134.67|4172.87|4134.87|4172.89|4134.89|4172.67|4134.67|9
1605357950000|2020-11-14 12:45:50|4172.89|4134.89|4173.27|4135.27|4173.27|4135.27|4172.86|4134.86|9
1605357960000|2020-11-14 12:46:00|4173.26|4135.26|4173.16|4135.16|4173.28|4135.28|4173.16|4135.16|8
1605357970000|2020-11-14 12:46:10|4173.18|4135.18|4173.2|4135.2|4173.23|4135.23|4173.13|4135.13|10
1605357980000|2020-11-14 12:46:20|4173.13|4135.13|4173.14|4135.14|4173.14|4135.14|4173.06|4135.06|6
1605357990000|2020-11-14 12:46:30|4173.18|4135.18|4173.09|4135.09|4173.18|4135.18|4173.09|4135.09|8
1605358000000|2020-11-14 12:46:40|4173.19|4135.19|4173.31|4135.31|4173.34|4135.34|4173.19|4135.19|9
1605358010000|2020-11-14 12:46:50|4173.28|4135.28|4173.31|4135.31|4173.35|4135.35|4173.28|4135.28|5
1605358020000|2020-11-14 12:47:00|4173.29|4135.29|4173.27|4135.27|4173.32|4135.32|4173.25|4135.25|9
1605358030000|2020-11-14 12:47:10|4173.29|4135.29|4173.28|4135.28|4173.31|4135.31|4173.25|4135.25|6
1605358040000|2020-11-14 12:47:20|4173.31|4135.31|4173.27|4135.27|4173.32|4135.32|4173.16|4135.16|9
1605358050000|2020-11-14 12:47:30|4173.36|4135.36|4173.43|4135.43|4173.43|4135.43|4173.24|4135.24|7
1605358060000|2020-11-14 12:47:40|4173.44|4135.44|4173.39|4135.39|4173.52|4135.52|4173.37|4135.37|10
1605358070000|2020-11-14 12:47:50|4173.38|4135.38|4173.33|4135.33|4173.57|4135.57|4173.33|4135.33|10
1605358080000|2020-11-14 12:48:00|4173.32|4135.32|4173.53|4135.53|4173.53|4135.53|4173.32|4135.32|9
1605358090000|2020-11-14 12:48:10|4173.46|4135.46|4173.42|4135.42|4173.67|4135.67|4173.42|4135.42|9
1605358100000|2020-11-14 12:48:20|4173.29|4135.29|4173.22|4135.22|4173.38|4135.38|4173.22|4135.22|9
1605358110000|2020-11-14 12:48:30|4173.14|4135.14|4173.19|4135.19|4173.22|4135.22|4173.06|4135.06|6
1605358120000|2020-11-14 12:48:40|4173.21|4135.21|4172.86|4134.86|4173.21|4135.21|4172.86|4134.86|8
1605358130000|2020-11-14 12:48:50|4172.87|4134.87|4172.9|4134.9|4172.94|4134.94|4172.84|4134.84|8
1605358140000|2020-11-14 12:49:00|4172.91|4134.91|4172.79|4134.79|4172.92|4134.92|4172.73|4134.73|7
1605358150000|2020-11-14 12:49:10|4172.61|4134.61|4172.58|4134.58|4172.61|4134.61|4172.47|4134.47|8
1605358160000|2020-11-14 12:49:20|4172.62|4134.62|4172.61|4134.61|4172.64|4134.64|4172.56|4134.56|8
1605358170000|2020-11-14 12:49:30|4172.66|4134.66|4172.75|4134.75|4172.75|4134.75|4172.63|4134.63|9
1605358180000|2020-11-14 12:49:40|4172.84|4134.84|4172.79|4134.79|4172.84|4134.84|4172.69|4134.69|10
1605358190000|2020-11-14 12:49:50|4172.76|4134.76|4172.72|4134.72|4172.86|4134.86|4172.72|4134.72|9
1605358200000|2020-11-14 12:50:00|4172.75|4134.75|4173.38|4135.38|4173.38|4135.38|4172.7|4134.7|10
1605358210000|2020-11-14 12:50:10|4173.42|4135.42|4173.74|4135.74|4173.75|4135.75|4173.42|4135.42|9
1605358220000|2020-11-14 12:50:20|4173.76|4135.76|4173.9|4135.9|4173.9|4135.9|4173.76|4135.76|8
1605358230000|2020-11-14 12:50:30|4174.26|4136.26|4175.26|4137.26|4175.33|4137.33|4174.24|4136.24|10
1605358240000|2020-11-14 12:50:40|4175.49|4137.49|4175.45|4137.45|4175.58|4137.58|4175.36|4137.36|8
1605358250000|2020-11-14 12:50:50|4175.51|4137.51|4175.55|4137.55|4175.55|4137.55|4175.31|4137.31|9
1605358260000|2020-11-14 12:51:00|4175.56|4137.56|4175.66|4137.66|4175.68|4137.68|4175.44|4137.44|9
1605358270000|2020-11-14 12:51:10|4175.65|4137.65|4175.79|4137.79|4175.79|4137.79|4175.56|4137.56|7
1605358280000|2020-11-14 12:51:20|4175.8|4137.8|4176.04|4138.04|4176.04|4138.04|4175.8|4137.8|10
1605358290000|2020-11-14 12:51:30|4175.99|4137.99|4176.51|4138.51|4176.51|4138.51|4175.93|4137.93|9
1605358300000|2020-11-14 12:51:40|4176.59|4138.59|4177.03|4139.03|4177.03|4139.03|4176.59|4138.59|9
1605358310000|2020-11-14 12:51:50|4177.21|4139.21|4177.38|4139.38|4177.45|4139.45|4177.19|4139.19|9
1605358320000|2020-11-14 12:52:00|4177.41|4139.41|4177.63|4139.63|4177.63|4139.63|4177.23|4139.23|10
1605358330000|2020-11-14 12:52:10|4177.74|4139.74|4178.26|4140.26|4178.26|4140.26|4177.74|4139.74|9
1605358340000|2020-11-14 12:52:20|4178.17|4140.17|4178.19|4140.19|4178.27|4140.27|4178.1|4140.1|8
1605358350000|2020-11-14 12:52:30|4178.25|4140.25|4178.71|4140.71|4178.73|4140.73|4178.25|4140.25|10
1605358360000|2020-11-14 12:52:40|4178.76|4140.76|4178.7|4140.7|4178.76|4140.76|4178.66|4140.66|7
1605358370000|2020-11-14 12:52:50|4178.71|4140.71|4178.96|4140.96|4178.99|4140.99|4178.71|4140.71|9
1605358380000|2020-11-14 12:53:00|4179.07|4141.07|4179.11|4141.11|4179.11|4141.11|4179.03|4141.03|7
1605358390000|2020-11-14 12:53:10|4179.14|4141.14|4179.35|4141.35|4179.41|4141.41|4179.14|4141.14|9
1605358400000|2020-11-14 12:53:20|4179.33|4141.33|4179.35|4141.35|4179.35|4141.35|4179.3|4141.3|7
1605358410000|2020-11-14 12:53:30|4179.46|4141.46|4179.75|4141.75|4179.75|4141.75|4179.38|4141.38|10
1605358420000|2020-11-14 12:53:40|4179.79|4141.79|4180.03|4142.03|4180.03|4142.03|4179.79|4141.79|8
1605358430000|2020-11-14 12:53:50|4180.1|4142.1|4180.08|4142.08|4180.13|4142.13|4180.07|4142.07|9
1605358440000|2020-11-14 12:54:00|4180.13|4142.13|4180.7|4142.7|4180.7|4142.7|4180.1|4142.1|8
1605358450000|2020-11-14 12:54:10|4180.71|4142.71|4181.02|4143.02|4181.02|4143.02|4180.71|4142.71|9
1605358460000|2020-11-14 12:54:20|4181.32|4143.32|4181.41|4143.41|4181.52|4143.52|4181.32|4143.32|8
1605358470000|2020-11-14 12:54:30|4181.44|4143.44|4182.17|4144.17|4182.29|4144.29|4181.44|4143.44|8
1605358480000|2020-11-14 12:54:40|4182.19|4144.19|4183.12|4145.12|4183.12|4145.12|4182.19|4144.19|9
1605358490000|2020-11-14 12:54:50|4183.46|4145.46|4183.64|4145.64|4183.7|4145.7|4183.46|4145.46|8
1605358500000|2020-11-14 12:55:00|4183.68|4145.68|4183.71|4145.71|4183.71|4145.71|4183.53|4145.53|8
1605358510000|2020-11-14 12:55:10|4183.67|4145.67|4184.4|4146.4|4184.4|4146.4|4183.67|4145.67|10
1605358520000|2020-11-14 12:55:20|4185.13|4147.13|4185.74|4147.74|4185.87|4147.87|4185.13|4147.13|10
1605358530000|2020-11-14 12:55:30|4185.67|4147.67|4186.11|4148.11|4186.42|4148.42|4185.67|4147.67|9
1605358540000|2020-11-14 12:55:40|4186.23|4148.23|4185.25|4147.25|4186.67|4148.67|4185.25|4147.25|10
1605358550000|2020-11-14 12:55:50|4185.15|4147.15|4184.33|4146.33|4185.16|4147.16|4184.33|4146.33|9
1605358560000|2020-11-14 12:56:00|4184.31|4146.31|4184.3|4146.3|4184.4|4146.4|4184.1|4146.1|10
1605358570000|2020-11-14 12:56:10|4184.28|4146.28|4184.26|4146.26|4184.28|4146.28|4184.06|4146.06|8
1605358580000|2020-11-14 12:56:20|4184.31|4146.31|4184.92|4146.92|4184.92|4146.92|4184.31|4146.31|10
1605358590000|2020-11-14 12:56:30|4185.29|4147.29|4185.51|4147.51|4185.51|4147.51|4185.05|4147.05|9
1605358600000|2020-11-14 12:56:40|4185.53|4147.53|4185.54|4147.54|4185.81|4147.81|4185.53|4147.53|10
1605358610000|2020-11-14 12:56:50|4185.75|4147.75|4186.4|4148.4|4186.4|4148.4|4185.74|4147.74|10
1605358620000|2020-11-14 12:57:00|4186.53|4148.53|4186.95|4148.95|4187.45|4149.45|4186.49|4148.49|10
1605358630000|2020-11-14 12:57:10|4186.77|4148.77|4185.84|4147.84|4186.77|4148.77|4185.84|4147.84|10
1605358640000|2020-11-14 12:57:20|4185.77|4147.77|4185.37|4147.37|4185.82|4147.82|4185.37|4147.37|10
1605358650000|2020-11-14 12:57:30|4185.43|4147.43|4185.59|4147.59|4185.59|4147.59|4185.3|4147.3|8
1605358660000|2020-11-14 12:57:40|4185.63|4147.63|4185.91|4147.91|4186.01|4148.01|4185.63|4147.63|10
1605358670000|2020-11-14 12:57:50|4185.94|4147.94|4186.07|4148.07|4186.07|4148.07|4185.84|4147.84|7
1605358680000|2020-11-14 12:58:00|4185.94|4147.94|4187|4149|4187|4149|4185.84|4147.84|10
1605358690000|2020-11-14 12:58:10|4187.07|4149.07|4186.75|4148.75|4187.49|4149.49|4186.75|4148.75|10
1605358700000|2020-11-14 12:58:20|4186.65|4148.65|4186.96|4148.96|4186.96|4148.96|4186.65|4148.65|8
1605358710000|2020-11-14 12:58:30|4187.07|4149.07|4187.82|4149.82|4187.82|4149.82|4187.07|4149.07|9
1605358720000|2020-11-14 12:58:40|4187.88|4149.88|4187.9|4149.9|4187.93|4149.93|4187.82|4149.82|8
1605358730000|2020-11-14 12:58:50|4188|4150|4187.59|4149.59|4188|4150|4187.59|4149.59|10
1605358740000|2020-11-14 12:59:00|4187.55|4149.55|4187.81|4149.81|4187.83|4149.83|4187.55|4149.55|10
1605358750000|2020-11-14 12:59:10|4188.24|4150.24|4188.66|4150.66|4188.66|4150.66|4188.24|4150.24|9
1605358760000|2020-11-14 12:59:20|4188.67|4150.67|4188.97|4150.97|4189.16|4151.16|4188.67|4150.67|10
1605358770000|2020-11-14 12:59:30|4188.87|4150.87|4189.02|4151.02|4189.02|4151.02|4188.77|4150.77|10
1605358780000|2020-11-14 12:59:40|4189.01|4151.01|4188.75|4150.75|4189.04|4151.04|4188.75|4150.75|9
1605358790000|2020-11-14 12:59:50|4188.68|4150.68|4188.96|4150.96|4189.16|4151.16|4188.63|4150.63|8
1605358800000|2020-11-14 13:00:00|4189.07|4151.07|4188.01|4150.01|4189.07|4151.07|4188.01|4150.01|10
1605358810000|2020-11-14 13:00:10|4187.96|4149.96|4185.78|4147.78|4187.96|4149.96|4185.78|4147.78|10
1605358820000|2020-11-14 13:00:20|4185.77|4147.77|4185.52|4147.52|4185.77|4147.77|4185.52|4147.52|10
1605358830000|2020-11-14 13:00:30|4185.51|4147.51|4185.6|4147.6|4185.69|4147.69|4185.44|4147.44|7
1605358840000|2020-11-14 13:00:40|4185.39|4147.39|4185.52|4147.52|4185.7|4147.7|4185.39|4147.39|9
1605358850000|2020-11-14 13:00:50|4185.54|4147.54|4186.4|4148.4|4186.45|4148.45|4185.54|4147.54|10
1605358860000|2020-11-14 13:01:00|4186.34|4148.34|4186.75|4148.75|4186.83|4148.83|4186.34|4148.34|6
1605358870000|2020-11-14 13:01:10|4186.69|4148.69|4186.15|4148.15|4186.7|4148.7|4186.15|4148.15|10
1605358880000|2020-11-14 13:01:20|4186.2|4148.2|4185.61|4147.61|4186.21|4148.21|4185.61|4147.61|8
1605358890000|2020-11-14 13:01:30|4185.45|4147.45|4185.24|4147.24|4185.51|4147.51|4185.24|4147.24|8
1605358900000|2020-11-14 13:01:40|4185.35|4147.35|4184.98|4146.98|4185.35|4147.35|4184.93|4146.93|8
1605358910000|2020-11-14 13:01:50|4184.89|4146.89|4184.47|4146.47|4184.89|4146.89|4184.4|4146.4|9
1605358920000|2020-11-14 13:02:00|4184.48|4146.48|4184.36|4146.36|4184.48|4146.48|4184.16|4146.16|10
1605358930000|2020-11-14 13:02:10|4184.12|4146.12|4184.18|4146.18|4184.18|4146.18|4183.98|4145.98|9
1605358940000|2020-11-14 13:02:20|4184.21|4146.21|4184.62|4146.62|4184.62|4146.62|4184.21|4146.21|8
1605358950000|2020-11-14 13:02:30|4184.85|4146.85|4184.51|4146.51|4184.85|4146.85|4184.4|4146.4|9
1605358960000|2020-11-14 13:02:40|4184.58|4146.58|4184.71|4146.71|4184.78|4146.78|4184.56|4146.56|9
1605358970000|2020-11-14 13:02:50|4184.69|4146.69|4185.09|4147.09|4185.09|4147.09|4184.69|4146.69|10
1605358980000|2020-11-14 13:03:00|4185.1|4147.1|4185.36|4147.36|4185.36|4147.36|4185.1|4147.1|10
1605358990000|2020-11-14 13:03:10|4185.42|4147.42|4185.46|4147.46|4185.46|4147.46|4185.42|4147.42|9
1605359000000|2020-11-14 13:03:20|4185.47|4147.47|4186.09|4148.09|4186.22|4148.22|4185.42|4147.42|10
1605359010000|2020-11-14 13:03:30|4186.1|4148.1|4186.26|4148.26|4186.26|4148.26|4186|4148|9
1605359020000|2020-11-14 13:03:40|4186.39|4148.39|4186.72|4148.72|4186.72|4148.72|4186.39|4148.39|8
1605359030000|2020-11-14 13:03:50|4186.74|4148.74|4186.84|4148.84|4187.02|4149.02|4186.67|4148.67|10
1605359040000|2020-11-14 13:04:00|4186.8|4148.8|4187.17|4149.17|4187.19|4149.19|4186.63|4148.63|9
1605359050000|2020-11-14 13:04:10|4187.2|4149.2|4187.17|4149.17|4187.4|4149.4|4187.1|4149.1|10
1605359060000|2020-11-14 13:04:20|4187.18|4149.18|4187.06|4149.06|4187.23|4149.23|4187.06|4149.06|8
1605359070000|2020-11-14 13:04:30|4187.09|4149.09|4187.19|4149.19|4187.24|4149.24|4187.09|4149.09|9
1605359080000|2020-11-14 13:04:40|4187.22|4149.22|4187.33|4149.33|4187.38|4149.38|4187.2|4149.2|8
1605359090000|2020-11-14 13:04:50|4187.34|4149.34|4187.72|4149.72|4187.72|4149.72|4187.34|4149.34|8
1605359100000|2020-11-14 13:05:00|4187.74|4149.74|4188.03|4150.03|4188.04|4150.04|4187.74|4149.74|9
1605359110000|2020-11-14 13:05:10|4188.12|4150.12|4189.15|4151.15|4189.15|4151.15|4188.12|4150.12|10
1605359120000|2020-11-14 13:05:20|4189.11|4151.11|4189.17|4151.17|4189.39|4151.39|4189.11|4151.11|10
1605359130000|2020-11-14 13:05:30|4189.19|4151.19|4187.13|4149.13|4189.19|4151.19|4187.03|4149.03|9
1605359140000|2020-11-14 13:05:40|4187.1|4149.1|4186.59|4148.59|4187.1|4149.1|4186.59|4148.59|8
1605359150000|2020-11-14 13:05:50|4186.35|4148.35|4185.85|4147.85|4186.35|4148.35|4185.85|4147.85|10
1605359160000|2020-11-14 13:06:00|4185.86|4147.86|4185.06|4147.06|4185.86|4147.86|4185.06|4147.06|9
1605359170000|2020-11-14 13:06:10|4184.9|4146.9|4184.38|4146.38|4184.9|4146.9|4183.65|4145.65|9
1605359180000|2020-11-14 13:06:20|4184.51|4146.51|4185.04|4147.04|4185.1|4147.1|4184.51|4146.51|8
1605359190000|2020-11-14 13:06:30|4185.02|4147.02|4184.82|4146.82|4185.26|4147.26|4184.82|4146.82|9
1605359200000|2020-11-14 13:06:40|4184.74|4146.74|4184.56|4146.56|4184.74|4146.74|4184.41|4146.41|8
1605359210000|2020-11-14 13:06:50|4184.64|4146.64|4184.28|4146.28|4185.08|4147.08|4184.18|4146.18|10
1605359220000|2020-11-14 13:07:00|4184.22|4146.22|4183.92|4145.92|4184.31|4146.31|4183.8|4145.8|9
1605359230000|2020-11-14 13:07:10|4183.9|4145.9|4183.57|4145.57|4183.92|4145.92|4183.57|4145.57|9
1605359240000|2020-11-14 13:07:20|4183.37|4145.37|4183.03|4145.03|4183.37|4145.37|4182.98|4144.98|8
1605359250000|2020-11-14 13:07:30|4183.11|4145.11|4183.32|4145.32|4183.38|4145.38|4182.75|4144.75|9
1605359260000|2020-11-14 13:07:40|4183.12|4145.12|4183.35|4145.35|4183.44|4145.44|4183.12|4145.12|7
1605359270000|2020-11-14 13:07:50|4183.29|4145.29|4183.09|4145.09|4183.29|4145.29|4183.02|4145.02|7
1605359280000|2020-11-14 13:08:00|4183.1|4145.1|4182.66|4144.66|4183.1|4145.1|4182.66|4144.66|9
1605359290000|2020-11-14 13:08:10|4182.61|4144.61|4181.96|4143.96|4182.61|4144.61|4181.96|4143.96|10
1605359300000|2020-11-14 13:08:20|4181.92|4143.92|4180.8|4142.8|4181.92|4143.92|4180.56|4142.56|8
1605359310000|2020-11-14 13:08:30|4180.47|4142.47|4179.22|4141.22|4180.52|4142.52|4179.22|4141.22|10
1605359320000|2020-11-14 13:08:40|4179.2|4141.2|4178.88|4140.88|4179.2|4141.2|4178.88|4140.88|8
1605359330000|2020-11-14 13:08:50|4178.8|4140.8|4178.93|4140.93|4178.93|4140.93|4178.8|4140.8|9
1605359340000|2020-11-14 13:09:00|4178.83|4140.83|4178.24|4140.24|4178.83|4140.83|4178.24|4140.24|9
1605359350000|2020-11-14 13:09:10|4178.39|4140.39|4178.22|4140.22|4178.39|4140.39|4178.08|4140.08|10
1605359360000|2020-11-14 13:09:20|4178.2|4140.2|4178.88|4140.88|4178.88|4140.88|4178.2|4140.2|10
1605359370000|2020-11-14 13:09:30|4178.91|4140.91|4179.53|4141.53|4179.69|4141.69|4178.83|4140.83|9
1605359380000|2020-11-14 13:09:40|4179.87|4141.87|4180.56|4142.56|4180.56|4142.56|4179.87|4141.87|10
1605359390000|2020-11-14 13:09:50|4180.81|4142.81|4181.44|4143.44|4181.51|4143.51|4180.81|4142.81|10
1605359400000|2020-11-14 13:10:00|4181.43|4143.43|4181.07|4143.07|4181.56|4143.56|4181.07|4143.07|10
1605359410000|2020-11-14 13:10:10|4181.08|4143.08|4181.21|4143.21|4181.21|4143.21|4181.08|4143.08|8
1605359420000|2020-11-14 13:10:20|4181.23|4143.23|4181.59|4143.59|4181.59|4143.59|4181.23|4143.23|7
1605359430000|2020-11-14 13:10:30|4181.55|4143.55|4181.5|4143.5|4181.63|4143.63|4181.5|4143.5|9
1605359440000|2020-11-14 13:10:40|4181.49|4143.49|4181.25|4143.25|4181.52|4143.52|4181.25|4143.25|9
1605359450000|2020-11-14 13:10:50|4181.22|4143.22|4180.62|4142.62|4181.22|4143.22|4180.62|4142.62|9
1605359460000|2020-11-14 13:11:00|4180.63|4142.63|4180.8|4142.8|4180.8|4142.8|4180.63|4142.63|10
1605359470000|2020-11-14 13:11:10|4180.65|4142.65|4180.48|4142.48|4180.79|4142.79|4180.48|4142.48|8
1605359480000|2020-11-14 13:11:20|4180.39|4142.39|4179.6|4141.6|4180.39|4142.39|4179.6|4141.6|10
1605359490000|2020-11-14 13:11:30|4179.52|4141.52|4179|4141|4179.52|4141.52|4179|4141|10
1605359500000|2020-11-14 13:11:40|4178.92|4140.92|4178.03|4140.03|4178.92|4140.92|4178.03|4140.03|10
1605359510000|2020-11-14 13:11:50|4177.98|4139.98|4178.01|4140.01|4178.01|4140.01|4177.75|4139.75|10
1605359520000|2020-11-14 13:12:00|4177.97|4139.97|4178.45|4140.45|4178.52|4140.52|4177.97|4139.97|10
1605359530000|2020-11-14 13:12:10|4178.68|4140.68|4178.5|4140.5|4178.73|4140.73|4178.48|4140.48|10
1605359540000|2020-11-14 13:12:20|4178.24|4140.24|4178.2|4140.2|4178.32|4140.32|4178.2|4140.2|8
1605359550000|2020-11-14 13:12:30|4178.37|4140.37|4178.38|4140.38|4178.59|4140.59|4178.37|4140.37|8
1605359560000|2020-11-14 13:12:40|4178.36|4140.36|4178.81|4140.81|4178.95|4140.95|4178.36|4140.36|10
1605359570000|2020-11-14 13:12:50|4178.85|4140.85|4178.8|4140.8|4178.89|4140.89|4178.8|4140.8|9
1605359580000|2020-11-14 13:13:00|4178.83|4140.83|4178.45|4140.45|4178.86|4140.86|4178.45|4140.45|9
1605359590000|2020-11-14 13:13:10|4178.52|4140.52|4178.91|4140.91|4178.91|4140.91|4178.52|4140.52|9
1605359600000|2020-11-14 13:13:20|4178.88|4140.88|4178.98|4140.98|4178.98|4140.98|4178.84|4140.84|9
1605359610000|2020-11-14 13:13:30|4179.01|4141.01|4179.26|4141.26|4179.26|4141.26|4179.01|4141.01|6
1605359620000|2020-11-14 13:13:40|4179.3|4141.3|4179.31|4141.31|4179.57|4141.57|4179.3|4141.3|10
1605359630000|2020-11-14 13:13:50|4179.14|4141.14|4178.71|4140.71|4179.14|4141.14|4178.69|4140.69|8
1605359640000|2020-11-14 13:14:00|4178.7|4140.7|4178.47|4140.47|4178.85|4140.85|4178.46|4140.46|8
1605359650000|2020-11-14 13:14:10|4178.4|4140.4|4178.44|4140.44|4178.48|4140.48|4178.3|4140.3|6
1605359660000|2020-11-14 13:14:20|4178.35|4140.35|4178.3|4140.3|4178.35|4140.35|4178.28|4140.28|10
1605359670000|2020-11-14 13:14:30|4178.24|4140.24|4178.14|4140.14|4178.24|4140.24|4178.11|4140.11|5
1605359680000|2020-11-14 13:14:40|4178.13|4140.13|4177.94|4139.94|4178.17|4140.17|4177.94|4139.94|9
1605359690000|2020-11-14 13:14:50|4177.93|4139.93|4177.7|4139.7|4177.93|4139.93|4177.7|4139.7|10
1605359700000|2020-11-14 13:15:00|4177.69|4139.69|4177.82|4139.82|4177.82|4139.82|4177.69|4139.69|9
1605359710000|2020-11-14 13:15:10|4177.46|4139.46|4177.43|4139.43|4177.49|4139.49|4177.41|4139.41|8
1605359720000|2020-11-14 13:15:20|4177.4|4139.4|4177.25|4139.25|4177.43|4139.43|4177.23|4139.23|8
1605359730000|2020-11-14 13:15:30|4177.27|4139.27|4177.71|4139.71|4177.71|4139.71|4177.27|4139.27|9
1605359740000|2020-11-14 13:15:40|4177.69|4139.69|4177.74|4139.74|4177.81|4139.81|4177.69|4139.69|5
1605359750000|2020-11-14 13:15:50|4177.61|4139.61|4177.75|4139.75|4177.75|4139.75|4177.54|4139.54|7
1605359760000|2020-11-14 13:16:00|4177.76|4139.76|4177.5|4139.5|4177.76|4139.76|4177.43|4139.43|8
1605359770000|2020-11-14 13:16:10|4177.37|4139.37|4177.49|4139.49|4177.51|4139.51|4177.37|4139.37|7
1605359780000|2020-11-14 13:16:20|4177.45|4139.45|4177.84|4139.84|4177.84|4139.84|4177.43|4139.43|7
1605359790000|2020-11-14 13:16:30|4177.85|4139.85|4177.89|4139.89|4177.93|4139.93|4177.85|4139.85|6
1605359800000|2020-11-14 13:16:40|4177.87|4139.87|4178.46|4140.46|4178.46|4140.46|4177.87|4139.87|9
1605359810000|2020-11-14 13:16:50|4178.8|4140.8|4179.46|4141.46|4179.46|4141.46|4178.8|4140.8|9
1605359820000|2020-11-14 13:17:00|4179.45|4141.45|4179.67|4141.67|4179.67|4141.67|4179.44|4141.44|9
1605359830000|2020-11-14 13:17:10|4179.68|4141.68|4179.78|4141.78|4179.78|4141.78|4179.6|4141.6|8
1605359840000|2020-11-14 13:17:20|4179.8|4141.8|4180.54|4142.54|4180.55|4142.55|4179.8|4141.8|8
1605359850000|2020-11-14 13:17:30|4180.6|4142.6|4180.95|4142.95|4180.95|4142.95|4180.59|4142.59|10
1605359860000|2020-11-14 13:17:40|4180.92|4142.92|4181.26|4143.26|4181.27|4143.27|4180.92|4142.92|8
1605359870000|2020-11-14 13:17:50|4181.36|4143.36|4181.8|4143.8|4181.89|4143.89|4181.36|4143.36|10
1605359880000|2020-11-14 13:18:00|4181.78|4143.78|4182.82|4144.82|4182.82|4144.82|4181.78|4143.78|9
1605359890000|2020-11-14 13:18:10|4182.93|4144.93|4183.06|4145.06|4183.06|4145.06|4182.93|4144.93|8
1605359900000|2020-11-14 13:18:20|4183.02|4145.02|4183.16|4145.16|4183.16|4145.16|4182.91|4144.91|7
1605359910000|2020-11-14 13:18:30|4183.14|4145.14|4183.13|4145.13|4183.15|4145.15|4183.09|4145.09|5
1605359920000|2020-11-14 13:18:40|4183.1|4145.1|4183.12|4145.12|4183.14|4145.14|4182.96|4144.96|8
1605359930000|2020-11-14 13:18:50|4183.16|4145.16|4183.37|4145.37|4183.37|4145.37|4183.16|4145.16|7
1605359940000|2020-11-14 13:19:00|4183.42|4145.42|4183.7|4145.7|4183.79|4145.79|4183.42|4145.42|7
1605359950000|2020-11-14 13:19:10|4183.73|4145.73|4184.08|4146.08|4184.08|4146.08|4183.69|4145.69|9
1605359960000|2020-11-14 13:19:20|4184.23|4146.23|4184.2|4146.2|4184.23|4146.23|4184.14|4146.14|8
1605359970000|2020-11-14 13:19:30|4184.25|4146.25|4184.72|4146.72|4184.72|4146.72|4184.17|4146.17|10
1605359980000|2020-11-14 13:19:40|4184.78|4146.78|4184.83|4146.83|4184.83|4146.83|4184.57|4146.57|8
1605359990000|2020-11-14 13:19:50|4184.9|4146.9|4185.68|4147.68|4185.68|4147.68|4184.9|4146.9|9
1605360000000|2020-11-14 13:20:00|4185.69|4147.69|4186.33|4148.33|4186.33|4148.33|4185.69|4147.69|10
1605360010000|2020-11-14 13:20:10|4186.35|4148.35|4187.46|4149.46|4187.48|4149.48|4186.35|4148.35|8
1605360020000|2020-11-14 13:20:20|4187.42|4149.42|4187.24|4149.24|4187.53|4149.53|4187.24|4149.24|10
1605360030000|2020-11-14 13:20:30|4187.1|4149.1|4186.83|4148.83|4187.1|4149.1|4186.83|4148.83|7
1605360040000|2020-11-14 13:20:40|4186.84|4148.84|4186.8|4148.8|4186.91|4148.91|4186.73|4148.73|10
1605360050000|2020-11-14 13:20:50|4187.01|4149.01|4187.26|4149.26|4187.26|4149.26|4187.01|4149.01|6
1605360060000|2020-11-14 13:21:00|4187.3|4149.3|4188.24|4150.24|4188.24|4150.24|4187.3|4149.3|10
1605360070000|2020-11-14 13:21:10|4188.25|4150.25|4188.76|4150.76|4188.85|4150.85|4188.25|4150.25|9
1605360080000|2020-11-14 13:21:20|4188.73|4150.73|4188.47|4150.47|4188.86|4150.86|4188.42|4150.42|10
1605360090000|2020-11-14 13:21:30|4188.37|4150.37|4188.21|4150.21|4188.37|4150.37|4188.12|4150.12|7
1605360100000|2020-11-14 13:21:40|4188.14|4150.14|4187.53|4149.53|4188.14|4150.14|4187.53|4149.53|8
1605360110000|2020-11-14 13:21:50|4187.52|4149.52|4187.31|4149.31|4187.52|4149.52|4187.12|4149.12|9
1605360120000|2020-11-14 13:22:00|4187.33|4149.33|4187.11|4149.11|4187.34|4149.34|4187.11|4149.11|7
1605360130000|2020-11-14 13:22:10|4187.05|4149.05|4186.39|4148.39|4187.05|4149.05|4186.39|4148.39|9
1605360140000|2020-11-14 13:22:20|4186.27|4148.27|4186.21|4148.21|4186.39|4148.39|4186.15|4148.15|10
1605360150000|2020-11-14 13:22:30|4186.12|4148.12|4186.8|4148.8|4186.83|4148.83|4186.12|4148.12|9
1605360160000|2020-11-14 13:22:40|4186.95|4148.95|4187.48|4149.48|4187.51|4149.51|4186.95|4148.95|9
1605360170000|2020-11-14 13:22:50|4187.49|4149.49|4187.53|4149.53|4187.56|4149.56|4187.45|4149.45|8
1605360180000|2020-11-14 13:23:00|4187.55|4149.55|4187.35|4149.35|4187.6|4149.6|4187.35|4149.35|9
1605360190000|2020-11-14 13:23:10|4187.24|4149.24|4187.1|4149.1|4187.31|4149.31|4187.1|4149.1|9
1605360200000|2020-11-14 13:23:20|4187|4149|4186.95|4148.95|4187.04|4149.04|4186.94|4148.94|8
1605360210000|2020-11-14 13:23:30|4186.9|4148.9|4187.12|4149.12|4187.14|4149.14|4186.9|4148.9|9
1605360220000|2020-11-14 13:23:40|4187.13|4149.13|4187.28|4149.28|4187.39|4149.39|4187.13|4149.13|9
1605360230000|2020-11-14 13:23:50|4187.33|4149.33|4187.49|4149.49|4187.49|4149.49|4187.26|4149.26|10
1605360240000|2020-11-14 13:24:00|4187.52|4149.52|4187.56|4149.56|4187.62|4149.62|4187.45|4149.45|10
1605360250000|2020-11-14 13:24:10|4187.67|4149.67|4187.44|4149.44|4187.67|4149.67|4187.42|4149.42|7
1605360260000|2020-11-14 13:24:20|4187.42|4149.42|4187.57|4149.57|4187.68|4149.68|4187.42|4149.42|8
1605360270000|2020-11-14 13:24:30|4187.73|4149.73|4187.51|4149.51|4187.73|4149.73|4187.48|4149.48|8
1605360280000|2020-11-14 13:24:40|4187.44|4149.44|4187|4149|4187.44|4149.44|4187|4149|8
1605360290000|2020-11-14 13:24:50|4187.01|4149.01|4186.92|4148.92|4187.08|4149.08|4186.92|4148.92|10
1605360300000|2020-11-14 13:25:00|4186.96|4148.96|4187.33|4149.33|4187.33|4149.33|4186.86|4148.86|9
1605360310000|2020-11-14 13:25:10|4187.29|4149.29|4187.41|4149.41|4187.44|4149.44|4187.29|4149.29|9
1605360320000|2020-11-14 13:25:20|4187.42|4149.42|4187.5|4149.5|4187.5|4149.5|4187.28|4149.28|9
1605360330000|2020-11-14 13:25:30|4187.58|4149.58|4188.15|4150.15|4188.15|4150.15|4187.58|4149.58|10
1605360340000|2020-11-14 13:25:40|4188.16|4150.16|4188.38|4150.38|4188.38|4150.38|4188.09|4150.09|10
1605360350000|2020-11-14 13:25:50|4188.29|4150.29|4188.25|4150.25|4188.31|4150.31|4188.05|4150.05|8
1605360360000|2020-11-14 13:26:00|4188.47|4150.47|4188.62|4150.62|4188.62|4150.62|4188.3|4150.3|8
1605360370000|2020-11-14 13:26:10|4188.71|4150.71|4189.22|4151.22|4189.22|4151.22|4188.71|4150.71|8
1605360380000|2020-11-14 13:26:20|4189.23|4151.23|4189.23|4151.23|4189.34|4151.34|4189.23|4151.23|10
1605360390000|2020-11-14 13:26:30|4189.21|4151.21|4189.22|4151.22|4189.29|4151.29|4189.19|4151.19|8
1605360400000|2020-11-14 13:26:40|4189.26|4151.26|4189.18|4151.18|4189.37|4151.37|4189.18|4151.18|7
1605360410000|2020-11-14 13:26:50|4189.21|4151.21|4189.32|4151.32|4189.32|4151.32|4189.17|4151.17|8
1605360420000|2020-11-14 13:27:00|4189.34|4151.34|4189.21|4151.21|4189.45|4151.45|4189.21|4151.21|10
1605360430000|2020-11-14 13:27:10|4189.39|4151.39|4189.09|4151.09|4189.39|4151.39|4189.04|4151.04|8
1605360440000|2020-11-14 13:27:20|4189.07|4151.07|4188.96|4150.96|4189.07|4151.07|4188.91|4150.91|8
1605360450000|2020-11-14 13:27:30|4188.95|4150.95|4188.9|4150.9|4188.96|4150.96|4188.87|4150.87|8
1605360460000|2020-11-14 13:27:40|4188.89|4150.89|4189.04|4151.04|4189.09|4151.09|4188.89|4150.89|7
1605360470000|2020-11-14 13:27:50|4189.1|4151.1|4189.02|4151.02|4189.1|4151.1|4188.99|4150.99|9
1605360480000|2020-11-14 13:28:00|4189.03|4151.03|4189.5|4151.5|4189.59|4151.59|4189.03|4151.03|9
1605360490000|2020-11-14 13:28:10|4189.48|4151.48|4189.56|4151.56|4189.56|4151.56|4189.45|4151.45|7
1605360500000|2020-11-14 13:28:20|4189.55|4151.55|4189.98|4151.98|4189.98|4151.98|4189.54|4151.54|9
1605360510000|2020-11-14 13:28:30|4190.04|4152.04|4190.38|4152.38|4190.39|4152.39|4190.03|4152.03|7
1605360520000|2020-11-14 13:28:40|4190.39|4152.39|4190.57|4152.57|4190.63|4152.63|4190.39|4152.39|9
1605360530000|2020-11-14 13:28:50|4190.64|4152.64|4190.68|4152.68|4190.73|4152.73|4190.64|4152.64|8
1605360540000|2020-11-14 13:29:00|4190.67|4152.67|4190.6|4152.6|4190.85|4152.85|4190.6|4152.6|9
1605360550000|2020-11-14 13:29:10|4190.65|4152.65|4191.23|4153.23|4191.23|4153.23|4190.57|4152.57|6
1605360560000|2020-11-14 13:29:20|4191.27|4153.27|4191.6|4153.6|4191.63|4153.63|4191.27|4153.27|9
1605360570000|2020-11-14 13:29:30|4191.61|4153.61|4191.58|4153.58|4191.67|4153.67|4191.52|4153.52|8
1605360580000|2020-11-14 13:29:40|4191.74|4153.74|4191.74|4153.74|4191.82|4153.82|4191.66|4153.66|8
1605360590000|2020-11-14 13:29:50|4191.84|4153.84|4192.21|4154.21|4192.21|4154.21|4191.84|4153.84|9
1605360600000|2020-11-14 13:30:00|4192.28|4154.28|4192.59|4154.59|4192.65|4154.65|4192.27|4154.27|9
1605360610000|2020-11-14 13:30:10|4192.58|4154.58|4192.52|4154.52|4192.7|4154.7|4192.46|4154.46|10
1605360620000|2020-11-14 13:30:20|4192.55|4154.55|4193.02|4155.02|4193.04|4155.04|4192.53|4154.53|10
1605360630000|2020-11-14 13:30:30|4193.04|4155.04|4193.01|4155.01|4193.1|4155.1|4192.99|4154.99|6
1605360640000|2020-11-14 13:30:40|4193.04|4155.04|4192.75|4154.75|4193.04|4155.04|4192.66|4154.66|9
1605360650000|2020-11-14 13:30:50|4192.73|4154.73|4192.78|4154.78|4192.94|4154.94|4192.65|4154.65|9
1605360660000|2020-11-14 13:31:00|4192.58|4154.58|4192.49|4154.49|4192.65|4154.65|4192.42|4154.42|10
1605360670000|2020-11-14 13:31:10|4192.38|4154.38|4193.08|4155.08|4193.08|4155.08|4192.38|4154.38|10
1605360680000|2020-11-14 13:31:20|4193.12|4155.12|4193.68|4155.68|4193.7|4155.7|4193.12|4155.12|10
1605360690000|2020-11-14 13:31:30|4193.76|4155.76|4193.76|4155.76|4193.93|4155.93|4193.76|4155.76|9
1605360700000|2020-11-14 13:31:40|4193.81|4155.81|4193.37|4155.37|4193.88|4155.88|4193.37|4155.37|10
1605360710000|2020-11-14 13:31:50|4193.36|4155.36|4193.35|4155.35|4193.43|4155.43|4193.3|4155.3|9
1605360720000|2020-11-14 13:32:00|4193.27|4155.27|4193.09|4155.09|4193.27|4155.27|4193.09|4155.09|7
1605360730000|2020-11-14 13:32:10|4193.07|4155.07|4192.96|4154.96|4193.23|4155.23|4192.96|4154.96|7
1605360740000|2020-11-14 13:32:20|4192.9|4154.9|4191.86|4153.86|4192.9|4154.9|4191.86|4153.86|9
1605360750000|2020-11-14 13:32:30|4191.87|4153.87|4191.83|4153.83|4191.98|4153.98|4191.8|4153.8|8
1605360760000|2020-11-14 13:32:40|4191.93|4153.93|4191.66|4153.66|4191.94|4153.94|4191.66|4153.66|9
1605360770000|2020-11-14 13:32:50|4191.63|4153.63|4191.5|4153.5|4191.73|4153.73|4191.38|4153.38|8
1605360780000|2020-11-14 13:33:00|4191.52|4153.52|4191.21|4153.21|4191.52|4153.52|4191.19|4153.19|9
1605360790000|2020-11-14 13:33:10|4191.35|4153.35|4190.91|4152.91|4191.43|4153.43|4190.91|4152.91|9
1605360800000|2020-11-14 13:33:20|4190.94|4152.94|4190.14|4152.14|4190.94|4152.94|4190.14|4152.14|9
1605360810000|2020-11-14 13:33:30|4190.01|4152.01|4190.01|4152.01|4190.02|4152.02|4189.97|4151.97|7
1605360820000|2020-11-14 13:33:40|4190.02|4152.02|4189.94|4151.94|4190.03|4152.03|4189.94|4151.94|9
1605360830000|2020-11-14 13:33:50|4189.93|4151.93|4189.8|4151.8|4190.02|4152.02|4189.8|4151.8|8
1605360840000|2020-11-14 13:34:00|4189.79|4151.79|4189.47|4151.47|4189.82|4151.82|4189.47|4151.47|9
1605360850000|2020-11-14 13:34:10|4189.45|4151.45|4189.32|4151.32|4189.45|4151.45|4189.32|4151.32|5
1605360860000|2020-11-14 13:34:20|4189.34|4151.34|4189.36|4151.36|4189.37|4151.37|4189.3|4151.3|5
1605360870000|2020-11-14 13:34:30|4189.32|4151.32|4189.06|4151.06|4189.35|4151.35|4189.06|4151.06|8
1605360880000|2020-11-14 13:34:40|4189.07|4151.07|4188.71|4150.71|4189.07|4151.07|4188.71|4150.71|7
1605360890000|2020-11-14 13:34:50|4188.75|4150.75|4189.11|4151.11|4189.17|4151.17|4188.75|4150.75|9
1605360900000|2020-11-14 13:35:00|4189.16|4151.16|4189.01|4151.01|4189.16|4151.16|4188.99|4150.99|7
1605360910000|2020-11-14 13:35:10|4189.07|4151.07|4189.05|4151.05|4189.07|4151.07|4189.05|4151.05|5
1605360920000|2020-11-14 13:35:20|4189.12|4151.12|4188.89|4150.89|4189.13|4151.13|4188.89|4150.89|6
1605360930000|2020-11-14 13:35:30|4188.88|4150.88|4188.84|4150.84|4188.94|4150.94|4188.84|4150.84|7
1605360940000|2020-11-14 13:35:40|4188.82|4150.82|4188.7|4150.7|4188.85|4150.85|4188.64|4150.64|9
1605360950000|2020-11-14 13:35:50|4188.71|4150.71|4188.65|4150.65|4188.79|4150.79|4188.63|4150.63|9
1605360960000|2020-11-14 13:36:00|4188.62|4150.62|4188.59|4150.59|4188.81|4150.81|4188.59|4150.59|10
1605360970000|2020-11-14 13:36:10|4188.39|4150.39|4188.66|4150.66|4188.66|4150.66|4188.39|4150.39|7
1605360980000|2020-11-14 13:36:20|4188.59|4150.59|4188.68|4150.68|4188.68|4150.68|4188.59|4150.59|8
1605360990000|2020-11-14 13:36:30|4188.67|4150.67|4188.89|4150.89|4188.89|4150.89|4188.67|4150.67|8
1605361000000|2020-11-14 13:36:40|4188.85|4150.85|4188.68|4150.68|4188.87|4150.87|4188.65|4150.65|8
1605361010000|2020-11-14 13:36:50|4188.72|4150.72|4188.69|4150.69|4188.8|4150.8|4188.6|4150.6|8
1605361020000|2020-11-14 13:37:00|4188.68|4150.68|4188.89|4150.89|4188.91|4150.91|4188.67|4150.67|7
1605361030000|2020-11-14 13:37:10|4188.77|4150.77|4188.6|4150.6|4188.77|4150.77|4188.53|4150.53|8
1605361040000|2020-11-14 13:37:20|4188.65|4150.65|4188.59|4150.59|4188.65|4150.65|4188.49|4150.49|8
1605361050000|2020-11-14 13:37:30|4188.56|4150.56|4188.69|4150.69|4188.69|4150.69|4188.55|4150.55|8
1605361060000|2020-11-14 13:37:40|4188.63|4150.63|4188.41|4150.41|4188.63|4150.63|4188.41|4150.41|8
1605361070000|2020-11-14 13:37:50|4188.47|4150.47|4188.39|4150.39|4188.48|4150.48|4188.29|4150.29|8
1605361080000|2020-11-14 13:38:00|4188.45|4150.45|4188.3|4150.3|4188.45|4150.45|4188.23|4150.23|7
1605361090000|2020-11-14 13:38:10|4188.37|4150.37|4187.96|4149.96|4188.38|4150.38|4187.96|4149.96|7
1605361100000|2020-11-14 13:38:20|4187.94|4149.94|4187.72|4149.72|4187.94|4149.94|4187.72|4149.72|7
1605361110000|2020-11-14 13:38:30|4187.7|4149.7|4187.63|4149.63|4187.79|4149.79|4187.63|4149.63|7
1605361120000|2020-11-14 13:38:40|4187.58|4149.58|4187.71|4149.71|4187.71|4149.71|4187.58|4149.58|9
1605361130000|2020-11-14 13:38:50|4187.77|4149.77|4187.78|4149.78|4187.83|4149.83|4187.73|4149.73|6
1605361140000|2020-11-14 13:39:00|4187.72|4149.72|4187.85|4149.85|4187.85|4149.85|4187.72|4149.72|4
1605361150000|2020-11-14 13:39:10|4187.76|4149.76|4188.14|4150.14|4188.18|4150.18|4187.76|4149.76|8
1605361160000|2020-11-14 13:39:20|4188.18|4150.18|4189.46|4151.46|4189.46|4151.46|4188.18|4150.18|9
1605361170000|2020-11-14 13:39:30|4189.47|4151.47|4189.69|4151.69|4189.75|4151.75|4189.47|4151.47|9
1605361180000|2020-11-14 13:39:40|4189.7|4151.7|4189.49|4151.49|4189.7|4151.7|4189.48|4151.48|7
1605361190000|2020-11-14 13:39:50|4189.42|4151.42|4189.48|4151.48|4189.56|4151.56|4189.42|4151.42|7
1605361200000|2020-11-14 13:40:00|4189.53|4151.53|4189.28|4151.28|4189.61|4151.61|4189.28|4151.28|7
1605361210000|2020-11-14 13:40:10|4189.2|4151.2|4188.99|4150.99|4189.2|4151.2|4188.93|4150.93|8
1605361220000|2020-11-14 13:40:20|4189.05|4151.05|4188.89|4150.89|4189.05|4151.05|4188.87|4150.87|7
1605361230000|2020-11-14 13:40:30|4188.83|4150.83|4188.75|4150.75|4188.86|4150.86|4188.59|4150.59|9
1605361240000|2020-11-14 13:40:40|4188.82|4150.82|4188.65|4150.65|4188.82|4150.82|4188.58|4150.58|7
1605361250000|2020-11-14 13:40:50|4188.66|4150.66|4188.55|4150.55|4188.69|4150.69|4188.55|4150.55|6
1605361260000|2020-11-14 13:41:00|4188.54|4150.54|4188.65|4150.65|4188.65|4150.65|4188.52|4150.52|7
1605361270000|2020-11-14 13:41:10|4188.56|4150.56|4188.21|4150.21|4188.56|4150.56|4188.21|4150.21|9
1605361280000|2020-11-14 13:41:20|4188.11|4150.11|4187.5|4149.5|4188.12|4150.12|4187.5|4149.5|9
1605361290000|2020-11-14 13:41:30|4187.44|4149.44|4186.42|4148.42|4187.44|4149.44|4186.42|4148.42|9
1605361300000|2020-11-14 13:41:40|4186.43|4148.43|4185.64|4147.64|4186.43|4148.43|4185.62|4147.62|10
1605361310000|2020-11-14 13:41:50|4185.65|4147.65|4185.45|4147.45|4185.65|4147.65|4185.44|4147.44|4
1605361320000|2020-11-14 13:42:00|4185.46|4147.46|4185.35|4147.35|4185.46|4147.46|4185.34|4147.34|9
1605361330000|2020-11-14 13:42:10|4185.32|4147.32|4185.16|4147.16|4185.43|4147.43|4185.16|4147.16|10
1605361340000|2020-11-14 13:42:20|4185.18|4147.18|4184.98|4146.98|4185.3|4147.3|4184.97|4146.97|8
1605361350000|2020-11-14 13:42:30|4184.99|4146.99|4184.94|4146.94|4184.99|4146.99|4184.92|4146.92|10
1605361360000|2020-11-14 13:42:40|4184.95|4146.95|4184.86|4146.86|4184.98|4146.98|4184.83|4146.83|9
1605361370000|2020-11-14 13:42:50|4184.79|4146.79|4184.74|4146.74|4184.86|4146.86|4184.74|4146.74|10
1605361380000|2020-11-14 13:43:00|4184.71|4146.71|4184.4|4146.4|4184.71|4146.71|4184.4|4146.4|6
1605361390000|2020-11-14 13:43:10|4184.39|4146.39|4183.97|4145.97|4184.39|4146.39|4183.97|4145.97|10
1605361400000|2020-11-14 13:43:20|4183.96|4145.96|4183.72|4145.72|4183.96|4145.96|4183.66|4145.66|6
1605361410000|2020-11-14 13:43:30|4183.8|4145.8|4183.9|4145.9|4183.9|4145.9|4183.8|4145.8|6
1605361420000|2020-11-14 13:43:40|4183.94|4145.94|4184.12|4146.12|4184.12|4146.12|4183.79|4145.79|9
1605361430000|2020-11-14 13:43:50|4184.18|4146.18|4184.32|4146.32|4184.34|4146.34|4184.18|4146.18|9
1605361440000|2020-11-14 13:44:00|4184.34|4146.34|4183.99|4145.99|4184.34|4146.34|4183.99|4145.99|9
1605361450000|2020-11-14 13:44:10|4183.88|4145.88|4183.78|4145.78|4183.88|4145.88|4183.77|4145.77|6
1605361460000|2020-11-14 13:44:20|4183.79|4145.79|4184.21|4146.21|4184.21|4146.21|4183.71|4145.71|7
1605361470000|2020-11-14 13:44:30|4184.29|4146.29|4184.74|4146.74|4184.74|4146.74|4184.24|4146.24|8
1605361480000|2020-11-14 13:44:40|4184.79|4146.79|4184.93|4146.93|4184.93|4146.93|4184.74|4146.74|8
1605361490000|2020-11-14 13:44:50|4184.87|4146.87|4185.64|4147.64|4185.66|4147.66|4184.87|4146.87|10
1605361500000|2020-11-14 13:45:00|4185.52|4147.52|4185.17|4147.17|4185.52|4147.52|4185.17|4147.17|9
1605361510000|2020-11-14 13:45:10|4185.15|4147.15|4184.9|4146.9|4185.18|4147.18|4184.9|4146.9|7
1605361520000|2020-11-14 13:45:20|4184.88|4146.88|4184.79|4146.79|4184.91|4146.91|4184.76|4146.76|9
1605361530000|2020-11-14 13:45:30|4184.75|4146.75|4184.6|4146.6|4184.77|4146.77|4184.6|4146.6|9
1605361540000|2020-11-14 13:45:40|4184.48|4146.48|4184.43|4146.43|4184.54|4146.54|4184.41|4146.41|8
1605361550000|2020-11-14 13:45:50|4184.41|4146.41|4184.18|4146.18|4184.47|4146.47|4184.15|4146.15|8
1605361560000|2020-11-14 13:46:00|4184.25|4146.25|4184.23|4146.23|4184.32|4146.32|4184.23|4146.23|5
1605361570000|2020-11-14 13:46:10|4184.21|4146.21|4184.01|4146.01|4184.21|4146.21|4183.98|4145.98|8
1605361580000|2020-11-14 13:46:20|4183.92|4145.92|4183.95|4145.95|4183.95|4145.95|4183.86|4145.86|8
1605361590000|2020-11-14 13:46:30|4183.89|4145.89|4183.92|4145.92|4183.95|4145.95|4183.89|4145.89|4
1605361600000|2020-11-14 13:46:40|4183.95|4145.95|4184.02|4146.02|4184.07|4146.07|4183.95|4145.95|9
1605361610000|2020-11-14 13:46:50|4183.99|4145.99|4184.25|4146.25|4184.25|4146.25|4183.99|4145.99|10
1605361620000|2020-11-14 13:47:00|4184.19|4146.19|4184.22|4146.22|4184.26|4146.26|4184.19|4146.19|6
1605361630000|2020-11-14 13:47:10|4184.15|4146.15|4183.96|4145.96|4184.15|4146.15|4183.96|4145.96|6
1605361640000|2020-11-14 13:47:20|4184.01|4146.01|4184.03|4146.03|4184.1|4146.1|4183.92|4145.92|8
1605361650000|2020-11-14 13:47:30|4184|4146|4183.91|4145.91|4184.06|4146.06|4183.85|4145.85|7
1605361660000|2020-11-14 13:47:40|4183.9|4145.9|4183.59|4145.59|4183.9|4145.9|4183.59|4145.59|9
1605361670000|2020-11-14 13:47:50|4183.55|4145.55|4183.82|4145.82|4183.82|4145.82|4183.55|4145.55|8
1605361680000|2020-11-14 13:48:00|4183.83|4145.83|4184.2|4146.2|4184.2|4146.2|4183.82|4145.82|9
1605361690000|2020-11-14 13:48:10|4184.21|4146.21|4183.98|4145.98|4184.21|4146.21|4183.98|4145.98|6
1605361700000|2020-11-14 13:48:20|4183.93|4145.93|4183.82|4145.82|4183.97|4145.97|4183.82|4145.82|7
1605361710000|2020-11-14 13:48:30|4183.78|4145.78|4183.77|4145.77|4183.85|4145.85|4183.77|4145.77|7
1605361720000|2020-11-14 13:48:40|4183.76|4145.76|4183.69|4145.69|4183.78|4145.78|4183.69|4145.69|8
1605361730000|2020-11-14 13:48:50|4183.7|4145.7|4183.62|4145.62|4183.77|4145.77|4183.62|4145.62|9
1605361740000|2020-11-14 13:49:00|4183.63|4145.63|4183.54|4145.54|4183.73|4145.73|4183.54|4145.54|7
1605361750000|2020-11-14 13:49:10|4183.67|4145.67|4183.74|4145.74|4183.74|4145.74|4183.63|4145.63|8
1605361760000|2020-11-14 13:49:20|4183.8|4145.8|4183.39|4145.39|4183.89|4145.89|4183.39|4145.39|9
1605361770000|2020-11-14 13:49:30|4183.54|4145.54|4183.85|4145.85|4183.88|4145.88|4183.54|4145.54|8
1605361780000|2020-11-14 13:49:40|4183.78|4145.78|4183.84|4145.84|4183.93|4145.93|4183.77|4145.77|8
1605361790000|2020-11-14 13:49:50|4183.91|4145.91|4183.84|4145.84|4183.91|4145.91|4183.81|4145.81|8
1605361800000|2020-11-14 13:50:00|4183.7|4145.7|4183.86|4145.86|4183.86|4145.86|4183.68|4145.68|7
1605361810000|2020-11-14 13:50:10|4183.78|4145.78|4183.92|4145.92|4183.92|4145.92|4183.74|4145.74|7
1605361820000|2020-11-14 13:50:20|4183.93|4145.93|4183.86|4145.86|4183.93|4145.93|4183.84|4145.84|7
1605361830000|2020-11-14 13:50:30|4183.93|4145.93|4183.81|4145.81|4183.96|4145.96|4183.77|4145.77|6
1605361840000|2020-11-14 13:50:40|4183.83|4145.83|4183.92|4145.92|4183.92|4145.92|4183.83|4145.83|6
1605361850000|2020-11-14 13:50:50|4183.87|4145.87|4183.63|4145.63|4183.87|4145.87|4183.63|4145.63|8
1605361860000|2020-11-14 13:51:00|4183.64|4145.64|4183.2|4145.2|4183.64|4145.64|4183.2|4145.2|10
1605361870000|2020-11-14 13:51:10|4183.22|4145.22|4182.87|4144.87|4183.22|4145.22|4182.87|4144.87|10
1605361880000|2020-11-14 13:51:20|4182.9|4144.9|4183.49|4145.49|4183.49|4145.49|4182.84|4144.84|10
1605361890000|2020-11-14 13:51:30|4183.54|4145.54|4183.49|4145.49|4183.68|4145.68|4183.48|4145.48|9
1605361900000|2020-11-14 13:51:40|4183.5|4145.5|4183.62|4145.62|4183.62|4145.62|4183.37|4145.37|9
1605361910000|2020-11-14 13:51:50|4183.6|4145.6|4183.54|4145.54|4183.66|4145.66|4183.53|4145.53|7
1605361920000|2020-11-14 13:52:00|4183.53|4145.53|4183.47|4145.47|4183.64|4145.64|4183.45|4145.45|9
1605361930000|2020-11-14 13:52:10|4183.4|4145.4|4183.43|4145.43|4183.43|4145.43|4183.28|4145.28|8
1605361940000|2020-11-14 13:52:20|4183.42|4145.42|4183.29|4145.29|4183.42|4145.42|4183.28|4145.28|7
1605361950000|2020-11-14 13:52:30|4183.19|4145.19|4183.19|4145.19|4183.27|4145.27|4183.19|4145.19|6
1605361960000|2020-11-14 13:52:40|4183.29|4145.29|4183.11|4145.11|4183.29|4145.29|4183.03|4145.03|8
1605361970000|2020-11-14 13:52:50|4183.08|4145.08|4183.07|4145.07|4183.16|4145.16|4182.91|4144.91|10
1605361980000|2020-11-14 13:53:00|4183.09|4145.09|4182.49|4144.49|4183.17|4145.17|4182.49|4144.49|8
1605361990000|2020-11-14 13:53:10|4182.47|4144.47|4182.23|4144.23|4182.56|4144.56|4182.23|4144.23|10
1605362000000|2020-11-14 13:53:20|4182.18|4144.18|4181.75|4143.75|4182.18|4144.18|4181.75|4143.75|10
1605362010000|2020-11-14 13:53:30|4181.59|4143.59|4181.58|4143.58|4181.61|4143.61|4181.45|4143.45|10
1605362020000|2020-11-14 13:53:40|4181.56|4143.56|4181.53|4143.53|4181.62|4143.62|4181.51|4143.51|9
1605362030000|2020-11-14 13:53:50|4181.51|4143.51|4181.51|4143.51|4181.53|4143.53|4181.5|4143.5|7
1605362040000|2020-11-14 13:54:00|4181.59|4143.59|4181.6|4143.6|4181.64|4143.64|4181.45|4143.45|10
1605362050000|2020-11-14 13:54:10|4181.52|4143.52|4181.34|4143.34|4181.56|4143.56|4181.34|4143.34|9
1605362060000|2020-11-14 13:54:20|4181.32|4143.32|4181.57|4143.57|4181.57|4143.57|4181.32|4143.32|10
1605362070000|2020-11-14 13:54:30|4181.51|4143.51|4181.14|4143.14|4181.51|4143.51|4181.14|4143.14|10
1605362080000|2020-11-14 13:54:40|4181.18|4143.18|4180.98|4142.98|4181.18|4143.18|4180.93|4142.93|10
1605362090000|2020-11-14 13:54:50|4180.91|4142.91|4180.98|4142.98|4180.98|4142.98|4180.88|4142.88|8
1605362100000|2020-11-14 13:55:00|4180.93|4142.93|4180.98|4142.98|4180.98|4142.98|4180.77|4142.77|10
1605362110000|2020-11-14 13:55:10|4180.99|4142.99|4180.34|4142.34|4180.99|4142.99|4180.32|4142.32|9
1605362120000|2020-11-14 13:55:20|4180.31|4142.31|4179.62|4141.62|4180.31|4142.31|4179.62|4141.62|10
1605362130000|2020-11-14 13:55:30|4179.64|4141.64|4179.33|4141.33|4179.7|4141.7|4179.33|4141.33|8
1605362140000|2020-11-14 13:55:40|4179.28|4141.28|4179.16|4141.16|4179.28|4141.28|4179.15|4141.15|9
1605362150000|2020-11-14 13:55:50|4179.06|4141.06|4178.97|4140.97|4179.15|4141.15|4178.92|4140.92|9
1605362160000|2020-11-14 13:56:00|4178.98|4140.98|4178.65|4140.65|4179|4141|4178.63|4140.63|8
1605362170000|2020-11-14 13:56:10|4178.67|4140.67|4179.01|4141.01|4179.01|4141.01|4178.51|4140.51|10
1605362180000|2020-11-14 13:56:20|4178.98|4140.98|4179.29|4141.29|4179.29|4141.29|4178.84|4140.84|9
1605362190000|2020-11-14 13:56:30|4179.28|4141.28|4179.47|4141.47|4179.48|4141.48|4179.27|4141.27|9
1605362200000|2020-11-14 13:56:40|4179.42|4141.42|4179.66|4141.66|4179.66|4141.66|4179.34|4141.34|9
1605362210000|2020-11-14 13:56:50|4179.7|4141.7|4180.06|4142.06|4180.14|4142.14|4179.69|4141.69|10
1605362220000|2020-11-14 13:57:00|4180.14|4142.14|4180.05|4142.05|4180.14|4142.14|4179.95|4141.95|9
1605362230000|2020-11-14 13:57:10|4179.98|4141.98|4180.21|4142.21|4180.23|4142.23|4179.96|4141.96|8
1605362240000|2020-11-14 13:57:20|4180.24|4142.24|4180.37|4142.37|4180.37|4142.37|4180.22|4142.22|8
1605362250000|2020-11-14 13:57:30|4180.39|4142.39|4180.65|4142.65|4180.73|4142.73|4180.39|4142.39|7
1605362260000|2020-11-14 13:57:40|4180.74|4142.74|4181.44|4143.44|4181.44|4143.44|4180.74|4142.74|9
1605362270000|2020-11-14 13:57:50|4181.53|4143.53|4182.19|4144.19|4182.2|4144.2|4181.53|4143.53|9
1605362280000|2020-11-14 13:58:00|4182.22|4144.22|4182.87|4144.87|4182.88|4144.88|4182.22|4144.22|10
1605362290000|2020-11-14 13:58:10|4182.85|4144.85|4183.36|4145.36|4183.37|4145.37|4182.85|4144.85|9
1605362300000|2020-11-14 13:58:20|4183.46|4145.46|4183.54|4145.54|4183.57|4145.57|4183.43|4145.43|10
1605362310000|2020-11-14 13:58:30|4183.69|4145.69|4183.85|4145.85|4183.88|4145.88|4183.65|4145.65|8
1605362320000|2020-11-14 13:58:40|4183.88|4145.88|4184.44|4146.44|4184.44|4146.44|4183.87|4145.87|9
1605362330000|2020-11-14 13:58:50|4184.48|4146.48|4184.72|4146.72|4184.72|4146.72|4184.48|4146.48|7
1605362340000|2020-11-14 13:59:00|4184.82|4146.82|4184.79|4146.79|4184.87|4146.87|4184.79|4146.79|5
1605362350000|2020-11-14 13:59:10|4184.98|4146.98|4184.88|4146.88|4184.98|4146.98|4184.88|4146.88|7
1605362360000|2020-11-14 13:59:20|4184.98|4146.98|4185.12|4147.12|4185.12|4147.12|4184.93|4146.93|8
1605362370000|2020-11-14 13:59:30|4185.17|4147.17|4185.64|4147.64|4185.64|4147.64|4185.17|4147.17|8
1605362380000|2020-11-14 13:59:40|4185.62|4147.62|4185.97|4147.97|4185.97|4147.97|4185.62|4147.62|9
1605362390000|2020-11-14 13:59:50|4186.01|4148.01|4187.45|4149.45|4187.45|4149.45|4186.01|4148.01|9
1605362400000|2020-11-14 14:00:00|4187.44|4149.44|4188.17|4150.17|4188.17|4150.17|4187.44|4149.44|8
1605362410000|2020-11-14 14:00:10|4188.31|4150.31|4188.59|4150.59|4188.63|4150.63|4188.3|4150.3|10
1605362420000|2020-11-14 14:00:20|4188.48|4150.48|4188.89|4150.89|4188.89|4150.89|4188.48|4150.48|10
1605362430000|2020-11-14 14:00:30|4188.88|4150.88|4189.35|4151.35|4189.4|4151.4|4188.88|4150.88|10
1605362440000|2020-11-14 14:00:40|4189.1|4151.1|4189.47|4151.47|4189.47|4151.47|4189.03|4151.03|10
1605362450000|2020-11-14 14:00:50|4189.5|4151.5|4190.72|4152.72|4190.72|4152.72|4189.5|4151.5|9
1605362460000|2020-11-14 14:01:00|4190.73|4152.73|4191.15|4153.15|4191.15|4153.15|4190.68|4152.68|10
1605362470000|2020-11-14 14:01:10|4191.17|4153.17|4191.43|4153.43|4191.48|4153.48|4191.17|4153.17|9
1605362480000|2020-11-14 14:01:20|4191.51|4153.51|4192.31|4154.31|4192.31|4154.31|4191.5|4153.5|10
1605362490000|2020-11-14 14:01:30|4192.35|4154.35|4192.5|4154.5|4192.5|4154.5|4192.25|4154.25|10
1605362500000|2020-11-14 14:01:40|4192.75|4154.75|4193.26|4155.26|4193.27|4155.27|4192.75|4154.75|9
1605362510000|2020-11-14 14:01:50|4193.29|4155.29|4193.47|4155.47|4193.47|4155.47|4193.29|4155.29|9
1605362520000|2020-11-14 14:02:00|4193.49|4155.49|4194|4156|4194|4156|4193.49|4155.49|9
1605362530000|2020-11-14 14:02:10|4194.04|4156.04|4194.06|4156.06|4194.08|4156.08|4193.93|4155.93|8
1605362540000|2020-11-14 14:02:20|4194.14|4156.14|4194.21|4156.21|4194.27|4156.27|4194.12|4156.12|7
1605362550000|2020-11-14 14:02:30|4194.3|4156.3|4194.12|4156.12|4194.37|4156.37|4194.08|4156.08|9
1605362560000|2020-11-14 14:02:40|4194.37|4156.37|4195.39|4157.39|4195.39|4157.39|4194.33|4156.33|9
1605362570000|2020-11-14 14:02:50|4195.42|4157.42|4196.22|4158.22|4196.37|4158.37|4195.42|4157.42|10
1605362580000|2020-11-14 14:03:00|4196.25|4158.25|4196.84|4158.84|4196.93|4158.93|4196.25|4158.25|10
1605362590000|2020-11-14 14:03:10|4196.86|4158.86|4197.21|4159.21|4197.21|4159.21|4196.86|4158.86|8
1605362600000|2020-11-14 14:03:20|4197.24|4159.24|4197.2|4159.2|4197.67|4159.67|4196.93|4158.93|10
1605362610000|2020-11-14 14:03:30|4197.39|4159.39|4198.21|4160.21|4198.21|4160.21|4197.39|4159.39|9
1605362620000|2020-11-14 14:03:40|4198.26|4160.26|4198.3|4160.3|4198.34|4160.34|4198.11|4160.11|9
1605362630000|2020-11-14 14:03:50|4198.5|4160.5|4198.47|4160.47|4198.55|4160.55|4198.32|4160.32|10
1605362640000|2020-11-14 14:04:00|4198.24|4160.24|4198.51|4160.51|4198.59|4160.59|4198.2|4160.2|9
1605362650000|2020-11-14 14:04:10|4198.53|4160.53|4198.62|4160.62|4198.88|4160.88|4198.48|4160.48|10
1605362660000|2020-11-14 14:04:20|4198.61|4160.61|4198.22|4160.22|4198.77|4160.77|4198.22|4160.22|8
1605362670000|2020-11-14 14:04:30|4198.24|4160.24|4198.95|4160.95|4198.95|4160.95|4198.24|4160.24|8
1605362680000|2020-11-14 14:04:40|4199.02|4161.02|4199.71|4161.71|4199.71|4161.71|4198.91|4160.91|10
1605362690000|2020-11-14 14:04:50|4199.59|4161.59|4198.94|4160.94|4199.73|4161.73|4198.94|4160.94|10
1605362700000|2020-11-14 14:05:00|4198.86|4160.86|4197.97|4159.97|4198.86|4160.86|4197.97|4159.97|10
1605362710000|2020-11-14 14:05:10|4198.12|4160.12|4198|4160|4198.45|4160.45|4198|4160|9
1605362720000|2020-11-14 14:05:20|4197.82|4159.82|4196.12|4158.12|4197.82|4159.82|4196.12|4158.12|9
1605362730000|2020-11-14 14:05:30|4195.96|4157.96|4194.9|4156.9|4195.96|4157.96|4194.88|4156.88|9
1605362740000|2020-11-14 14:05:40|4194.94|4156.94|4194.64|4156.64|4195.03|4157.03|4194.64|4156.64|10
1605362750000|2020-11-14 14:05:50|4194.47|4156.47|4193.92|4155.92|4194.48|4156.48|4193.92|4155.92|9
1605362760000|2020-11-14 14:06:00|4193.7|4155.7|4193.45|4155.45|4193.7|4155.7|4193.37|4155.37|8
1605362770000|2020-11-14 14:06:10|4193.43|4155.43|4193.3|4155.3|4193.53|4155.53|4193.3|4155.3|9
1605362780000|2020-11-14 14:06:20|4193.34|4155.34|4193.55|4155.55|4193.58|4155.58|4193.33|4155.33|5
1605362790000|2020-11-14 14:06:30|4193.63|4155.63|4194.76|4156.76|4194.76|4156.76|4193.63|4155.63|9
1605362800000|2020-11-14 14:06:40|4194.74|4156.74|4195.11|4157.11|4195.11|4157.11|4194.74|4156.74|9
1605362810000|2020-11-14 14:06:50|4195.04|4157.04|4195.22|4157.22|4195.22|4157.22|4195.04|4157.04|8
1605362820000|2020-11-14 14:07:00|4195.11|4157.11|4195.32|4157.32|4195.41|4157.41|4195.11|4157.11|10
1605362830000|2020-11-14 14:07:10|4195.13|4157.13|4194.97|4156.97|4195.13|4157.13|4194.94|4156.94|9
1605362840000|2020-11-14 14:07:20|4194.96|4156.96|4195.07|4157.07|4195.09|4157.09|4194.93|4156.93|6
1605362850000|2020-11-14 14:07:30|4195.11|4157.11|4194.81|4156.81|4195.12|4157.12|4194.81|4156.81|9
1605362860000|2020-11-14 14:07:40|4195.03|4157.03|4194.66|4156.66|4195.03|4157.03|4194.66|4156.66|9
1605362870000|2020-11-14 14:07:50|4194.6|4156.6|4194.4|4156.4|4194.67|4156.67|4194.37|4156.37|9
1605362880000|2020-11-14 14:08:00|4194.36|4156.36|4194.52|4156.52|4194.59|4156.59|4194.35|4156.35|8
1605362890000|2020-11-14 14:08:10|4194.53|4156.53|4194.16|4156.16|4194.53|4156.53|4194.16|4156.16|9
1605362900000|2020-11-14 14:08:20|4194.14|4156.14|4194.45|4156.45|4194.49|4156.49|4194.14|4156.14|8
1605362910000|2020-11-14 14:08:30|4194.44|4156.44|4194.56|4156.56|4194.58|4156.58|4194.41|4156.41|9
1605362920000|2020-11-14 14:08:40|4194.54|4156.54|4194.71|4156.71|4194.79|4156.79|4194.52|4156.52|8
1605362930000|2020-11-14 14:08:50|4194.65|4156.65|4195.13|4157.13|4195.13|4157.13|4194.62|4156.62|9
1605362940000|2020-11-14 14:09:00|4195.29|4157.29|4195.47|4157.47|4195.56|4157.56|4195.24|4157.24|9
1605362950000|2020-11-14 14:09:10|4195.48|4157.48|4196.6|4158.6|4196.6|4158.6|4195.47|4157.47|10
1605362960000|2020-11-14 14:09:20|4196.71|4158.71|4197.26|4159.26|4197.3|4159.3|4196.71|4158.71|10
1605362970000|2020-11-14 14:09:30|4197.27|4159.27|4198.14|4160.14|4198.14|4160.14|4197.27|4159.27|10
1605362980000|2020-11-14 14:09:40|4198.15|4160.15|4198.58|4160.58|4198.58|4160.58|4198.09|4160.09|9
1605362990000|2020-11-14 14:09:50|4198.84|4160.84|4198.55|4160.55|4198.84|4160.84|4198.51|4160.51|10
1605363000000|2020-11-14 14:10:00|4198.82|4160.82|4199.05|4161.05|4199.14|4161.14|4198.74|4160.74|10
1605363010000|2020-11-14 14:10:10|4199.12|4161.12|4199.41|4161.41|4199.55|4161.55|4199.12|4161.12|9
1605363020000|2020-11-14 14:10:20|4199.56|4161.56|4199.47|4161.47|4199.58|4161.58|4199.45|4161.45|8
1605363030000|2020-11-14 14:10:30|4199.56|4161.56|4199.76|4161.76|4199.76|4161.76|4199.56|4161.56|9
1605363040000|2020-11-14 14:10:40|4199.84|4161.84|4200.19|4162.19|4200.21|4162.21|4199.84|4161.84|10
1605363050000|2020-11-14 14:10:50|4200.24|4162.24|4201.11|4163.11|4201.11|4163.11|4200.24|4162.24|10
1605363060000|2020-11-14 14:11:00|4201.24|4163.24|4201.49|4163.49|4201.51|4163.51|4201.2|4163.2|10
1605363070000|2020-11-14 14:11:10|4201.59|4163.59|4201.27|4163.27|4201.63|4163.63|4201.27|4163.27|10
1605363080000|2020-11-14 14:11:20|4201.3|4163.3|4200.11|4162.11|4201.3|4163.3|4200.09|4162.09|9
1605363090000|2020-11-14 14:11:30|4199.77|4161.77|4198.48|4160.48|4199.77|4161.77|4198.48|4160.48|10
1605363100000|2020-11-14 14:11:40|4198.54|4160.54|4198.62|4160.62|4198.62|4160.62|4198.34|4160.34|9
1605363110000|2020-11-14 14:11:50|4198.67|4160.67|4197.92|4159.92|4198.67|4160.67|4197.92|4159.92|9
1605363120000|2020-11-14 14:12:00|4197.87|4159.87|4197.27|4159.27|4197.87|4159.87|4197.27|4159.27|9
1605363130000|2020-11-14 14:12:10|4197.3|4159.3|4197.29|4159.29|4197.33|4159.33|4197.25|4159.25|9
1605363140000|2020-11-14 14:12:20|4197.31|4159.31|4197.28|4159.28|4197.4|4159.4|4197.2|4159.2|10
1605363150000|2020-11-14 14:12:30|4197.23|4159.23|4197.33|4159.33|4197.33|4159.33|4197.13|4159.13|9
1605363160000|2020-11-14 14:12:40|4197.39|4159.39|4197.1|4159.1|4197.39|4159.39|4197.1|4159.1|8
1605363170000|2020-11-14 14:12:50|4197.12|4159.12|4196.65|4158.65|4197.12|4159.12|4196.65|4158.65|8
1605363180000|2020-11-14 14:13:00|4196.39|4158.39|4196.21|4158.21|4196.47|4158.47|4196.21|4158.21|9
1605363190000|2020-11-14 14:13:10|4196.17|4158.17|4195.59|4157.59|4196.17|4158.17|4195.57|4157.57|10
1605363200000|2020-11-14 14:13:20|4195.52|4157.52|4195.04|4157.04|4195.61|4157.61|4195.04|4157.04|10
1605363210000|2020-11-14 14:13:30|4194.95|4156.95|4195.46|4157.46|4195.46|4157.46|4194.91|4156.91|10
1605363220000|2020-11-14 14:13:40|4195.5|4157.5|4195.95|4157.95|4195.95|4157.95|4195.49|4157.49|10
1605363230000|2020-11-14 14:13:50|4196|4158|4195.62|4157.62|4196|4158|4195.62|4157.62|10
1605363240000|2020-11-14 14:14:00|4195.66|4157.66|4196|4158|4196.02|4158.02|4195.66|4157.66|10
1605363250000|2020-11-14 14:14:10|4196.1|4158.1|4196.02|4158.02|4196.1|4158.1|4195.7|4157.7|10
1605363260000|2020-11-14 14:14:20|4195.98|4157.98|4196.55|4158.55|4196.57|4158.57|4195.95|4157.95|10
1605363270000|2020-11-14 14:14:30|4196.7|4158.7|4195.9|4157.9|4196.7|4158.7|4195.9|4157.9|9
1605363280000|2020-11-14 14:14:40|4195.8|4157.8|4196.18|4158.18|4196.18|4158.18|4195.78|4157.78|9
1605363290000|2020-11-14 14:14:50|4196.21|4158.21|4196.29|4158.29|4196.49|4158.49|4196.21|4158.21|9
1605363300000|2020-11-14 14:15:00|4196.28|4158.28|4196.82|4158.82|4196.82|4158.82|4196.17|4158.17|9
1605363310000|2020-11-14 14:15:10|4197.05|4159.05|4197.7|4159.7|4197.84|4159.84|4197.05|4159.05|10
1605363320000|2020-11-14 14:15:20|4197.75|4159.75|4198.19|4160.19|4198.19|4160.19|4197.75|4159.75|10
1605363330000|2020-11-14 14:15:30|4198.21|4160.21|4198|4160|4198.21|4160.21|4197.96|4159.96|8
1605363340000|2020-11-14 14:15:40|4197.98|4159.98|4198.39|4160.39|4198.39|4160.39|4197.98|4159.98|9
1605363350000|2020-11-14 14:15:50|4198.41|4160.41|4198.59|4160.59|4198.66|4160.66|4198.33|4160.33|9
1605363360000|2020-11-14 14:16:00|4198.54|4160.54|4198.84|4160.84|4198.85|4160.85|4198.47|4160.47|8
1605363370000|2020-11-14 14:16:10|4198.75|4160.75|4198.41|4160.41|4198.75|4160.75|4198.35|4160.35|10
1605363380000|2020-11-14 14:16:20|4198.33|4160.33|4198.64|4160.64|4198.64|4160.64|4198.33|4160.33|9
1605363390000|2020-11-14 14:16:30|4198.67|4160.67|4199.12|4161.12|4199.15|4161.15|4198.66|4160.66|10
1605363400000|2020-11-14 14:16:40|4199.14|4161.14|4199.32|4161.32|4199.37|4161.37|4199.14|4161.14|9
1605363410000|2020-11-14 14:16:50|4199.42|4161.42|4199.1|4161.1|4199.42|4161.42|4199.1|4161.1|8
1605363420000|2020-11-14 14:17:00|4199.09|4161.09|4198.81|4160.81|4199.09|4161.09|4198.77|4160.77|10
1605363430000|2020-11-14 14:17:10|4198.71|4160.71|4198.66|4160.66|4198.76|4160.76|4198.65|4160.65|10
1605363440000|2020-11-14 14:17:20|4198.67|4160.67|4198.87|4160.87|4198.87|4160.87|4198.54|4160.54|9
1605363450000|2020-11-14 14:17:30|4198.88|4160.88|4198.99|4160.99|4199.07|4161.07|4198.88|4160.88|10
1605363460000|2020-11-14 14:17:40|4199|4161|4199.33|4161.33|4199.33|4161.33|4198.97|4160.97|7
1605363470000|2020-11-14 14:17:50|4199.26|4161.26|4198.9|4160.9|4199.3|4161.3|4198.84|4160.84|7
1605363480000|2020-11-14 14:18:00|4198.88|4160.88|4198.72|4160.72|4198.88|4160.88|4198.66|4160.66|10
1605363490000|2020-11-14 14:18:10|4198.74|4160.74|4198.46|4160.46|4198.74|4160.74|4198.35|4160.35|10
1605363500000|2020-11-14 14:18:20|4198.49|4160.49|4198.79|4160.79|4198.79|4160.79|4198.46|4160.46|10
1605363510000|2020-11-14 14:18:30|4198.88|4160.88|4199.13|4161.13|4199.16|4161.16|4198.88|4160.88|10
1605363520000|2020-11-14 14:18:40|4199.15|4161.15|4199.3|4161.3|4199.42|4161.42|4199.15|4161.15|10
1605363530000|2020-11-14 14:18:50|4199.27|4161.27|4198.91|4160.91|4199.27|4161.27|4198.91|4160.91|9
1605363540000|2020-11-14 14:19:00|4198.98|4160.98|4198.9|4160.9|4198.98|4160.98|4198.83|4160.83|9
1605363550000|2020-11-14 14:19:10|4198.92|4160.92|4198.64|4160.64|4198.92|4160.92|4198.64|4160.64|8
1605363560000|2020-11-14 14:19:20|4198.63|4160.63|4198.34|4160.34|4198.63|4160.63|4198.33|4160.33|8
1605363570000|2020-11-14 14:19:30|4198.37|4160.37|4198.36|4160.36|4198.48|4160.48|4198.29|4160.29|10
1605363580000|2020-11-14 14:19:40|4198.39|4160.39|4198|4160|4198.39|4160.39|4197.99|4159.99|10
1605363590000|2020-11-14 14:19:50|4197.81|4159.81|4197.82|4159.82|4197.87|4159.87|4197.79|4159.79|10
1605363600000|2020-11-14 14:20:00|4197.8|4159.8|4198.04|4160.04|4198.04|4160.04|4197.72|4159.72|8
1605363610000|2020-11-14 14:20:10|4198.06|4160.06|4198.42|4160.42|4198.42|4160.42|4198.06|4160.06|7
1605363620000|2020-11-14 14:20:20|4198.41|4160.41|4198.41|4160.41|4198.46|4160.46|4198.35|4160.35|10
1605363630000|2020-11-14 14:20:30|4198.38|4160.38|4198.41|4160.41|4198.5|4160.5|4198.36|4160.36|10
1605363640000|2020-11-14 14:20:40|4198.39|4160.39|4198.53|4160.53|4198.53|4160.53|4198.33|4160.33|8
1605363650000|2020-11-14 14:20:50|4198.51|4160.51|4198.46|4160.46|4198.51|4160.51|4198.37|4160.37|9
1605363660000|2020-11-14 14:21:00|4198.42|4160.42|4197.66|4159.66|4198.42|4160.42|4197.66|4159.66|10
1605363670000|2020-11-14 14:21:10|4197.63|4159.63|4196.98|4158.98|4197.66|4159.66|4196.98|4158.98|9
1605363680000|2020-11-14 14:21:20|4196.75|4158.75|4196.09|4158.09|4196.75|4158.75|4196.09|4158.09|8
1605363690000|2020-11-14 14:21:30|4196.02|4158.02|4195.82|4157.82|4196.02|4158.02|4195.82|4157.82|8
1605363700000|2020-11-14 14:21:40|4195.78|4157.78|4195.87|4157.87|4195.9|4157.9|4195.72|4157.72|7
1605363710000|2020-11-14 14:21:50|4195.99|4157.99|4195.83|4157.83|4196.16|4158.16|4195.83|4157.83|9
1605363720000|2020-11-14 14:22:00|4195.94|4157.94|4195.8|4157.8|4195.96|4157.96|4195.8|4157.8|10
1605363730000|2020-11-14 14:22:10|4195.84|4157.84|4195.15|4157.15|4195.84|4157.84|4194.92|4156.92|10
1605363740000|2020-11-14 14:22:20|4195.03|4157.03|4194.98|4156.98|4195.03|4157.03|4194.89|4156.89|10
1605363750000|2020-11-14 14:22:30|4195.05|4157.05|4195.34|4157.34|4195.34|4157.34|4195.05|4157.05|10
1605363760000|2020-11-14 14:22:40|4195.32|4157.32|4194.84|4156.84|4195.32|4157.32|4194.83|4156.83|9
1605363770000|2020-11-14 14:22:50|4194.88|4156.88|4195.16|4157.16|4195.16|4157.16|4194.83|4156.83|10
1605363780000|2020-11-14 14:23:00|4195.14|4157.14|4195.35|4157.35|4195.36|4157.36|4195.14|4157.14|8
1605363790000|2020-11-14 14:23:10|4195.37|4157.37|4195.42|4157.42|4195.42|4157.42|4195.25|4157.25|7
1605363800000|2020-11-14 14:23:20|4195.43|4157.43|4195.2|4157.2|4195.43|4157.43|4195.2|4157.2|8
1605363810000|2020-11-14 14:23:30|4195.25|4157.25|4194.86|4156.86|4195.25|4157.25|4194.86|4156.86|10
1605363820000|2020-11-14 14:23:40|4194.88|4156.88|4194.42|4156.42|4194.88|4156.88|4194.29|4156.29|10
1605363830000|2020-11-14 14:23:50|4194.35|4156.35|4194.43|4156.43|4194.57|4156.57|4194.35|4156.35|8
1605363840000|2020-11-14 14:24:00|4194.19|4156.19|4194.04|4156.04|4194.19|4156.19|4194.04|4156.04|9
1605363850000|2020-11-14 14:24:10|4193.92|4155.92|4193.52|4155.52|4193.93|4155.93|4193.43|4155.43|9
1605363860000|2020-11-14 14:24:20|4193.47|4155.47|4193.18|4155.18|4193.47|4155.47|4193.18|4155.18|9
1605363870000|2020-11-14 14:24:30|4193.17|4155.17|4192.9|4154.9|4193.26|4155.26|4192.9|4154.9|7
1605363880000|2020-11-14 14:24:40|4192.92|4154.92|4192.84|4154.84|4192.92|4154.92|4192.79|4154.79|9
1605363890000|2020-11-14 14:24:50|4192.95|4154.95|4193.47|4155.47|4193.47|4155.47|4192.89|4154.89|10
1605363900000|2020-11-14 14:25:00|4193.51|4155.51|4193.79|4155.79|4193.81|4155.81|4193.5|4155.5|9
1605363910000|2020-11-14 14:25:10|4194.34|4156.34|4194.21|4156.21|4194.72|4156.72|4194.21|4156.21|9
1605363920000|2020-11-14 14:25:20|4194.39|4156.39|4194.74|4156.74|4194.76|4156.76|4194.39|4156.39|8
1605363930000|2020-11-14 14:25:30|4194.84|4156.84|4194.9|4156.9|4194.94|4156.94|4194.84|4156.84|8
1605363940000|2020-11-14 14:25:40|4194.89|4156.89|4194.74|4156.74|4194.89|4156.89|4194.74|4156.74|4
1605363950000|2020-11-14 14:25:50|4194.75|4156.75|4194.74|4156.74|4194.98|4156.98|4194.74|4156.74|10
1605363960000|2020-11-14 14:26:00|4194.79|4156.79|4195.03|4157.03|4195.03|4157.03|4194.79|4156.79|8
1605363970000|2020-11-14 14:26:10|4195.09|4157.09|4196.17|4158.17|4196.2|4158.2|4195.09|4157.09|10
1605363980000|2020-11-14 14:26:20|4196.14|4158.14|4196.47|4158.47|4196.53|4158.53|4196.14|4158.14|9
1605363990000|2020-11-14 14:26:30|4196.61|4158.61|4197.91|4159.91|4197.91|4159.91|4196.61|4158.61|10
1605364000000|2020-11-14 14:26:40|4197.95|4159.95|4200.55|4162.55|4200.55|4162.55|4197.95|4159.95|10
1605364010000|2020-11-14 14:26:50|4200.77|4162.77|4202.21|4164.21|4202.21|4164.21|4200.77|4162.77|10
1605364020000|2020-11-14 14:27:00|4202.4|4164.4|4202.83|4164.83|4202.83|4164.83|4202.4|4164.4|9
1605364030000|2020-11-14 14:27:10|4202.88|4164.88|4204.11|4166.11|4204.11|4166.11|4202.88|4164.88|8
1605364040000|2020-11-14 14:27:20|4204.04|4166.04|4204.8|4166.8|4204.86|4166.86|4204.04|4166.04|8
1605364050000|2020-11-14 14:27:30|4204.75|4166.75|4204.56|4166.56|4204.78|4166.78|4204.56|4166.56|8
1605364060000|2020-11-14 14:27:40|4204.43|4166.43|4204.6|4166.6|4204.62|4166.62|4204.4|4166.4|9
1605364070000|2020-11-14 14:27:50|4204.66|4166.66|4204.44|4166.44|4204.93|4166.93|4204.44|4166.44|7
1605364080000|2020-11-14 14:28:00|4204.51|4166.51|4204.01|4166.01|4204.54|4166.54|4204.01|4166.01|10
1605364090000|2020-11-14 14:28:10|4204.03|4166.03|4203.6|4165.6|4204.09|4166.09|4203.6|4165.6|10
1605364100000|2020-11-14 14:28:20|4203.52|4165.52|4203.13|4165.13|4203.58|4165.58|4203.13|4165.13|9
1605364110000|2020-11-14 14:28:30|4203.15|4165.15|4203|4165|4203.15|4165.15|4203|4165|8
1605364120000|2020-11-14 14:28:40|4202.95|4164.95|4202.5|4164.5|4203.01|4165.01|4202.5|4164.5|10
1605364130000|2020-11-14 14:28:50|4202.33|4164.33|4202.13|4164.13|4202.33|4164.33|4202.05|4164.05|10
1605364140000|2020-11-14 14:29:00|4202.07|4164.07|4201.43|4163.43|4202.07|4164.07|4201.43|4163.43|8
1605364150000|2020-11-14 14:29:10|4201.36|4163.36|4201.28|4163.28|4201.4|4163.4|4201.27|4163.27|8
1605364160000|2020-11-14 14:29:20|4201.09|4163.09|4201|4163|4201.22|4163.22|4200.9|4162.9|9
1605364170000|2020-11-14 14:29:30|4201.1|4163.1|4201.42|4163.42|4201.42|4163.42|4201.1|4163.1|8
1605364180000|2020-11-14 14:29:40|4201.44|4163.44|4201.71|4163.71|4201.71|4163.71|4201.44|4163.44|10
1605364190000|2020-11-14 14:29:50|4201.77|4163.77|4201.86|4163.86|4201.9|4163.9|4201.75|4163.75|8
1605364200000|2020-11-14 14:30:00|4201.87|4163.87|4202.31|4164.31|4202.31|4164.31|4201.87|4163.87|8
1605364210000|2020-11-14 14:30:10|4202.66|4164.66|4202.83|4164.83|4202.89|4164.89|4202.66|4164.66|8
1605364220000|2020-11-14 14:30:20|4202.81|4164.81|4203.08|4165.08|4203.08|4165.08|4202.75|4164.75|8
1605364230000|2020-11-14 14:30:30|4203.13|4165.13|4204.41|4166.41|4204.43|4166.43|4203.13|4165.13|8
1605364240000|2020-11-14 14:30:40|4204.43|4166.43|4205.1|4167.1|4205.1|4167.1|4204.43|4166.43|10
1605364250000|2020-11-14 14:30:50|4205.18|4167.18|4206.09|4168.09|4206.09|4168.09|4205.18|4167.18|9
1605364260000|2020-11-14 14:31:00|4206.04|4168.04|4205.45|4167.45|4206.04|4168.04|4205.38|4167.38|9
1605364270000|2020-11-14 14:31:10|4205.27|4167.27|4204.82|4166.82|4205.27|4167.27|4204.8|4166.8|8
1605364280000|2020-11-14 14:31:20|4204.75|4166.75|4204.87|4166.87|4204.87|4166.87|4204.54|4166.54|10
1605364290000|2020-11-14 14:31:30|4204.92|4166.92|4205.53|4167.53|4205.53|4167.53|4204.83|4166.83|10
1605364300000|2020-11-14 14:31:40|4205.48|4167.48|4205.75|4167.75|4206.15|4168.15|4205.48|4167.48|9
1605364310000|2020-11-14 14:31:50|4205.84|4167.84|4206.68|4168.68|4206.68|4168.68|4205.84|4167.84|9
1605364320000|2020-11-14 14:32:00|4206.81|4168.81|4207.33|4169.33|4207.33|4169.33|4206.81|4168.81|9
1605364330000|2020-11-14 14:32:10|4207.32|4169.32|4207.65|4169.65|4207.65|4169.65|4207.24|4169.24|10
1605364340000|2020-11-14 14:32:20|4207.71|4169.71|4207.88|4169.88|4208.37|4170.37|4207.71|4169.71|10
1605364350000|2020-11-14 14:32:30|4207.75|4169.75|4206.8|4168.8|4207.75|4169.75|4206.74|4168.74|9
1605364360000|2020-11-14 14:32:40|4206.9|4168.9|4206.22|4168.22|4206.9|4168.9|4206.09|4168.09|9
1605364370000|2020-11-14 14:32:50|4206.11|4168.11|4206.35|4168.35|4206.35|4168.35|4206.1|4168.1|8
1605364380000|2020-11-14 14:33:00|4206.34|4168.34|4206.37|4168.37|4206.46|4168.46|4206.33|4168.33|8
1605364390000|2020-11-14 14:33:10|4206.35|4168.35|4206.44|4168.44|4206.46|4168.46|4206.35|4168.35|7
1605364400000|2020-11-14 14:33:20|4206.46|4168.46|4206.6|4168.6|4206.64|4168.64|4206.42|4168.42|10
1605364410000|2020-11-14 14:33:30|4206.84|4168.84|4207.49|4169.49|4207.49|4169.49|4206.84|4168.84|8
1605364420000|2020-11-14 14:33:40|4207.6|4169.6|4207.93|4169.93|4208.02|4170.02|4207.6|4169.6|9
1605364430000|2020-11-14 14:33:50|4207.96|4169.96|4208.27|4170.27|4208.4|4170.4|4207.96|4169.96|9
1605364440000|2020-11-14 14:34:00|4208.26|4170.26|4208.56|4170.56|4208.56|4170.56|4208.22|4170.22|9
1605364450000|2020-11-14 14:34:10|4208.58|4170.58|4208.39|4170.39|4208.59|4170.59|4208.3|4170.3|10
1605364460000|2020-11-14 14:34:20|4208.47|4170.47|4208.11|4170.11|4208.47|4170.47|4208.11|4170.11|8
1605364470000|2020-11-14 14:34:30|4208.17|4170.17|4208.14|4170.14|4208.17|4170.17|4208.07|4170.07|9
1605364480000|2020-11-14 14:34:40|4208.21|4170.21|4208.21|4170.21|4208.36|4170.36|4208.09|4170.09|9
1605364490000|2020-11-14 14:34:50|4208.26|4170.26|4208.53|4170.53|4208.53|4170.53|4208.26|4170.26|9
1605364500000|2020-11-14 14:35:00|4208.52|4170.52|4208.48|4170.48|4208.55|4170.55|4208.47|4170.47|9
1605364510000|2020-11-14 14:35:10|4208.46|4170.46|4208.38|4170.38|4208.51|4170.51|4208.18|4170.18|10
1605364520000|2020-11-14 14:35:20|4208.46|4170.46|4207.66|4169.66|4208.46|4170.46|4207.66|4169.66|9
1605364530000|2020-11-14 14:35:30|4207.59|4169.59|4206.49|4168.49|4207.59|4169.59|4206.49|4168.49|10
1605364540000|2020-11-14 14:35:40|4206.54|4168.54|4206.33|4168.33|4206.6|4168.6|4206.33|4168.33|7
1605364550000|2020-11-14 14:35:50|4206.25|4168.25|4206.11|4168.11|4206.32|4168.32|4206.11|4168.11|8
1605364560000|2020-11-14 14:36:00|4206.12|4168.12|4206.28|4168.28|4206.34|4168.34|4206.07|4168.07|10
1605364570000|2020-11-14 14:36:10|4206.27|4168.27|4206.3|4168.3|4206.43|4168.43|4206.26|4168.26|10
1605364580000|2020-11-14 14:36:20|4206.34|4168.34|4206.16|4168.16|4206.35|4168.35|4206.16|4168.16|9
1605364590000|2020-11-14 14:36:30|4206.29|4168.29|4206.12|4168.12|4206.36|4168.36|4206.12|4168.12|9
1605364600000|2020-11-14 14:36:40|4206.1|4168.1|4205.82|4167.82|4206.13|4168.13|4205.71|4167.71|8
1605364610000|2020-11-14 14:36:50|4205.84|4167.84|4205.52|4167.52|4205.84|4167.84|4205.48|4167.48|9
1605364620000|2020-11-14 14:37:00|4205.38|4167.38|4205.1|4167.1|4205.42|4167.42|4205.1|4167.1|9
1605364630000|2020-11-14 14:37:10|4205.08|4167.08|4204.84|4166.84|4205.08|4167.08|4204.84|4166.84|10
1605364640000|2020-11-14 14:37:20|4204.93|4166.93|4205|4167|4205.01|4167.01|4204.79|4166.79|8
1605364650000|2020-11-14 14:37:30|4205.04|4167.04|4205.02|4167.02|4205.11|4167.11|4204.99|4166.99|8
1605364660000|2020-11-14 14:37:40|4205.03|4167.03|4205.22|4167.22|4205.25|4167.25|4205.02|4167.02|9
1605364670000|2020-11-14 14:37:50|4205.14|4167.14|4205.29|4167.29|4205.3|4167.3|4205.1|4167.1|9
1605364680000|2020-11-14 14:38:00|4205.31|4167.31|4205.3|4167.3|4205.45|4167.45|4205.3|4167.3|9
1605364690000|2020-11-14 14:38:10|4205.27|4167.27|4205.18|4167.18|4205.34|4167.34|4205.09|4167.09|10
1605364700000|2020-11-14 14:38:20|4205.19|4167.19|4205.24|4167.24|4205.42|4167.42|4205.19|4167.19|9
1605364710000|2020-11-14 14:38:30|4205.26|4167.26|4204.78|4166.78|4205.26|4167.26|4204.78|4166.78|10
1605364720000|2020-11-14 14:38:40|4204.74|4166.74|4204.3|4166.3|4204.74|4166.74|4204.3|4166.3|8
1605364730000|2020-11-14 14:38:50|4204.27|4166.27|4204.29|4166.29|4204.29|4166.29|4204.23|4166.23|9
1605364740000|2020-11-14 14:39:00|4204.28|4166.28|4204.04|4166.04|4204.28|4166.28|4203.98|4165.98|9
1605364750000|2020-11-14 14:39:10|4204.02|4166.02|4203.56|4165.56|4204.02|4166.02|4203.56|4165.56|9
1605364760000|2020-11-14 14:39:20|4203.61|4165.61|4204.03|4166.03|4204.03|4166.03|4203.61|4165.61|9
1605364770000|2020-11-14 14:39:30|4203.92|4165.92|4204.17|4166.17|4204.17|4166.17|4203.87|4165.87|8
1605364780000|2020-11-14 14:39:40|4204.12|4166.12|4203.73|4165.73|4204.12|4166.12|4203.73|4165.73|5
1605364790000|2020-11-14 14:39:50|4203.67|4165.67|4203.19|4165.19|4203.67|4165.67|4203.19|4165.19|10
1605364800000|2020-11-14 14:40:00|4203.21|4165.21|4203.4|4165.4|4203.4|4165.4|4203.15|4165.15|9
1605364810000|2020-11-14 14:40:10|4203.41|4165.41|4203.51|4165.51|4203.51|4165.51|4203.39|4165.39|9
1605364820000|2020-11-14 14:40:20|4203.44|4165.44|4203.24|4165.24|4203.44|4165.44|4203.2|4165.2|9
1605364830000|2020-11-14 14:40:30|4203.2|4165.2|4202.83|4164.83|4203.2|4165.2|4202.83|4164.83|7
1605364840000|2020-11-14 14:40:40|4202.74|4164.74|4201.76|4163.76|4202.74|4164.74|4201.76|4163.76|9
1605364850000|2020-11-14 14:40:50|4201.75|4163.75|4201.65|4163.65|4201.75|4163.75|4201.53|4163.53|7
1605364860000|2020-11-14 14:41:00|4201.58|4163.58|4201.43|4163.43|4201.58|4163.58|4201.41|4163.41|7
1605364870000|2020-11-14 14:41:10|4201.39|4163.39|4201.19|4163.19|4201.52|4163.52|4201.19|4163.19|7
1605364880000|2020-11-14 14:41:20|4201.18|4163.18|4201.13|4163.13|4201.18|4163.18|4201.08|4163.08|9
1605364890000|2020-11-14 14:41:30|4201.16|4163.16|4201.19|4163.19|4201.29|4163.29|4201.16|4163.16|8
1605364900000|2020-11-14 14:41:40|4201.21|4163.21|4201.09|4163.09|4201.42|4163.42|4201.09|4163.09|9
1605364910000|2020-11-14 14:41:50|4201.1|4163.1|4201.02|4163.02|4201.1|4163.1|4200.95|4162.95|8
1605364920000|2020-11-14 14:42:00|4201.14|4163.14|4201.03|4163.03|4201.21|4163.21|4200.99|4162.99|9
1605364930000|2020-11-14 14:42:10|4201.07|4163.07|4200.86|4162.86|4201.07|4163.07|4200.86|4162.86|10
1605364940000|2020-11-14 14:42:20|4200.85|4162.85|4201.31|4163.31|4201.31|4163.31|4200.85|4162.85|9
1605364950000|2020-11-14 14:42:30|4201.3|4163.3|4201.33|4163.33|4201.33|4163.33|4201.23|4163.23|10
1605364960000|2020-11-14 14:42:40|4201.31|4163.31|4201.18|4163.18|4201.31|4163.31|4201.09|4163.09|10
1605364970000|2020-11-14 14:42:50|4201.16|4163.16|4201.36|4163.36|4201.4|4163.4|4201.16|4163.16|7
1605364980000|2020-11-14 14:43:00|4201.44|4163.44|4201.59|4163.59|4201.61|4163.61|4201.37|4163.37|8
1605364990000|2020-11-14 14:43:10|4201.66|4163.66|4201.61|4163.61|4201.7|4163.7|4201.57|4163.57|9
1605365000000|2020-11-14 14:43:20|4201.54|4163.54|4201.79|4163.79|4201.86|4163.86|4201.54|4163.54|8
1605365010000|2020-11-14 14:43:30|4201.82|4163.82|4201.97|4163.97|4202.05|4164.05|4201.82|4163.82|9
1605365020000|2020-11-14 14:43:40|4201.99|4163.99|4202.44|4164.44|4202.49|4164.49|4201.99|4163.99|9
1605365030000|2020-11-14 14:43:50|4202.47|4164.47|4202.57|4164.57|4202.57|4164.57|4202.47|4164.47|9
1605365040000|2020-11-14 14:44:00|4202.56|4164.56|4202.67|4164.67|4202.73|4164.73|4202.56|4164.56|8
1605365050000|2020-11-14 14:44:10|4202.44|4164.44|4202.58|4164.58|4202.58|4164.58|4202.42|4164.42|9
1605365060000|2020-11-14 14:44:20|4202.62|4164.62|4202.41|4164.41|4202.78|4164.78|4202.41|4164.41|8
1605365070000|2020-11-14 14:44:30|4202.54|4164.54|4202.13|4164.13|4202.6|4164.6|4202.13|4164.13|8
1605365080000|2020-11-14 14:44:40|4202.15|4164.15|4201.87|4163.87|4202.15|4164.15|4201.87|4163.87|7
1605365090000|2020-11-14 14:44:50|4201.82|4163.82|4201.6|4163.6|4201.82|4163.82|4201.6|4163.6|8
1605365100000|2020-11-14 14:45:00|4201.61|4163.61|4201.7|4163.7|4201.83|4163.83|4201.58|4163.58|7
1605365110000|2020-11-14 14:45:10|4201.61|4163.61|4201.46|4163.46|4201.65|4163.65|4201.46|4163.46|9
1605365120000|2020-11-14 14:45:20|4201.41|4163.41|4201.03|4163.03|4201.45|4163.45|4200.99|4162.99|7
1605365130000|2020-11-14 14:45:30|4200.95|4162.95|4200.8|4162.8|4200.98|4162.98|4200.8|4162.8|8
1605365140000|2020-11-14 14:45:40|4200.81|4162.81|4200.66|4162.66|4200.81|4162.81|4200.36|4162.36|10
1605365150000|2020-11-14 14:45:50|4200.32|4162.32|4200.05|4162.05|4200.32|4162.32|4199.98|4161.98|8
1605365160000|2020-11-14 14:46:00|4200.03|4162.03|4200.23|4162.23|4200.23|4162.23|4199.94|4161.94|10
1605365170000|2020-11-14 14:46:10|4200.24|4162.24|4200.03|4162.03|4200.24|4162.24|4200.03|4162.03|7
1605365180000|2020-11-14 14:46:20|4200.02|4162.02|4200.1|4162.1|4200.15|4162.15|4199.97|4161.97|10
1605365190000|2020-11-14 14:46:30|4200.11|4162.11|4200.22|4162.22|4200.22|4162.22|4200.11|4162.11|6
1605365200000|2020-11-14 14:46:40|4200.23|4162.23|4200.27|4162.27|4200.27|4162.27|4200.19|4162.19|8
1605365210000|2020-11-14 14:46:50|4200.3|4162.3|4201.09|4163.09|4201.09|4163.09|4200.22|4162.22|10
1605365220000|2020-11-14 14:47:00|4201.4|4163.4|4202.33|4164.33|4202.33|4164.33|4201.4|4163.4|10
1605365230000|2020-11-14 14:47:10|4202.38|4164.38|4202.92|4164.92|4202.92|4164.92|4202.38|4164.38|9
1605365240000|2020-11-14 14:47:20|4203.03|4165.03|4202.44|4164.44|4203.03|4165.03|4202.44|4164.44|9
1605365250000|2020-11-14 14:47:30|4202.48|4164.48|4202.35|4164.35|4202.48|4164.48|4202.26|4164.26|8
1605365260000|2020-11-14 14:47:40|4202.36|4164.36|4201.95|4163.95|4202.36|4164.36|4201.95|4163.95|7
1605365270000|2020-11-14 14:47:50|4201.84|4163.84|4201.83|4163.83|4201.95|4163.95|4201.78|4163.78|8
1605365280000|2020-11-14 14:48:00|4201.61|4163.61|4201.42|4163.42|4201.61|4163.61|4201.42|4163.42|9
1605365290000|2020-11-14 14:48:10|4201.24|4163.24|4201.14|4163.14|4201.24|4163.24|4201.05|4163.05|7
1605365300000|2020-11-14 14:48:20|4201.09|4163.09|4200.99|4162.99|4201.09|4163.09|4200.99|4162.99|9
1605365310000|2020-11-14 14:48:30|4200.94|4162.94|4201.2|4163.2|4201.2|4163.2|4200.93|4162.93|6
1605365320000|2020-11-14 14:48:40|4201.23|4163.23|4201.28|4163.28|4201.28|4163.28|4201.19|4163.19|7
1605365330000|2020-11-14 14:48:50|4201.31|4163.31|4201.25|4163.25|4201.31|4163.31|4201.25|4163.25|9
1605365340000|2020-11-14 14:49:00|4201.34|4163.34|4200.84|4162.84|4201.34|4163.34|4200.84|4162.84|9
1605365350000|2020-11-14 14:49:10|4200.73|4162.73|4199.76|4161.76|4200.73|4162.73|4199.76|4161.76|9
1605365360000|2020-11-14 14:49:20|4199.66|4161.66|4199.41|4161.41|4199.66|4161.66|4199.38|4161.38|9
1605365370000|2020-11-14 14:49:30|4199.36|4161.36|4199.24|4161.24|4199.36|4161.36|4199.03|4161.03|10
1605365380000|2020-11-14 14:49:40|4199.34|4161.34|4199.05|4161.05|4199.34|4161.34|4199.04|4161.04|8
1605365390000|2020-11-14 14:49:50|4199.1|4161.1|4198.78|4160.78|4199.14|4161.14|4198.78|4160.78|9
1605365400000|2020-11-14 14:50:00|4198.75|4160.75|4198.74|4160.74|4198.82|4160.82|4198.65|4160.65|10
1605365410000|2020-11-14 14:50:10|4198.79|4160.79|4198.68|4160.68|4198.79|4160.79|4198.64|4160.64|9
1605365420000|2020-11-14 14:50:20|4198.66|4160.66|4198.8|4160.8|4198.8|4160.8|4198.59|4160.59|7
1605365430000|2020-11-14 14:50:30|4198.79|4160.79|4198.62|4160.62|4198.79|4160.79|4198.56|4160.56|8
1605365440000|2020-11-14 14:50:40|4198.51|4160.51|4198.96|4160.96|4198.96|4160.96|4198.51|4160.51|8
1605365450000|2020-11-14 14:50:50|4199.07|4161.07|4199.37|4161.37|4199.37|4161.37|4199.07|4161.07|9
1605365460000|2020-11-14 14:51:00|4199.47|4161.47|4199.84|4161.84|4199.85|4161.85|4199.36|4161.36|9
1605365470000|2020-11-14 14:51:10|4199.85|4161.85|4199.75|4161.75|4199.85|4161.85|4199.64|4161.64|7
1605365480000|2020-11-14 14:51:20|4199.67|4161.67|4199.78|4161.78|4199.78|4161.78|4199.64|4161.64|9
1605365490000|2020-11-14 14:51:30|4199.76|4161.76|4200.13|4162.13|4200.21|4162.21|4199.76|4161.76|9
1605365500000|2020-11-14 14:51:40|4200.16|4162.16|4200.27|4162.27|4200.36|4162.36|4200.16|4162.16|7
1605365510000|2020-11-14 14:51:50|4200.5|4162.5|4200.83|4162.83|4200.83|4162.83|4200.45|4162.45|9
1605365520000|2020-11-14 14:52:00|4200.78|4162.78|4200.45|4162.45|4200.78|4162.78|4200.29|4162.29|9
1605365530000|2020-11-14 14:52:10|4199.98|4161.98|4199.31|4161.31|4200.17|4162.17|4199.31|4161.31|9
1605365540000|2020-11-14 14:52:20|4198.93|4160.93|4197.54|4159.54|4198.93|4160.93|4197.54|4159.54|10
1605365550000|2020-11-14 14:52:30|4197.61|4159.61|4197.05|4159.05|4197.61|4159.61|4197.05|4159.05|10
1605365560000|2020-11-14 14:52:40|4197|4159|4196.93|4158.93|4197.11|4159.11|4196.93|4158.93|7
1605365570000|2020-11-14 14:52:50|4196.96|4158.96|4196.99|4158.99|4197.05|4159.05|4196.96|4158.96|9
1605365580000|2020-11-14 14:53:00|4197|4159|4196.03|4158.03|4197|4159|4196.03|4158.03|9
1605365590000|2020-11-14 14:53:10|4196.01|4158.01|4196.01|4158.01|4196.01|4158.01|4195.71|4157.71|10
1605365600000|2020-11-14 14:53:20|4196.06|4158.06|4195.77|4157.77|4196.08|4158.08|4195.77|4157.77|10
1605365610000|2020-11-14 14:53:30|4195.76|4157.76|4195.72|4157.72|4195.76|4157.76|4195.65|4157.65|9
1605365620000|2020-11-14 14:53:40|4195.74|4157.74|4195.95|4157.95|4195.95|4157.95|4195.74|4157.74|6
1605365630000|2020-11-14 14:53:50|4196.12|4158.12|4196.15|4158.15|4196.15|4158.15|4196.04|4158.04|8
1605365640000|2020-11-14 14:54:00|4196.26|4158.26|4197.25|4159.25|4197.38|4159.38|4196.26|4158.26|10
1605365650000|2020-11-14 14:54:10|4197.29|4159.29|4197.38|4159.38|4197.62|4159.62|4197.29|4159.29|10
1605365660000|2020-11-14 14:54:20|4197.3|4159.3|4197.23|4159.23|4197.3|4159.3|4197.2|4159.2|10
1605365670000|2020-11-14 14:54:30|4197.21|4159.21|4197.15|4159.15|4197.26|4159.26|4197.14|4159.14|8
1605365680000|2020-11-14 14:54:40|4197.27|4159.27|4197.26|4159.26|4197.31|4159.31|4197.2|4159.2|7
1605365690000|2020-11-14 14:54:50|4197.3|4159.3|4197.93|4159.93|4197.93|4159.93|4197.3|4159.3|10
1605365700000|2020-11-14 14:55:00|4197.99|4159.99|4198.55|4160.55|4198.55|4160.55|4197.99|4159.99|9
1605365710000|2020-11-14 14:55:10|4198.6|4160.6|4199.22|4161.22|4199.22|4161.22|4198.6|4160.6|10
1605365720000|2020-11-14 14:55:20|4199.28|4161.28|4199.27|4161.27|4199.3|4161.3|4199.21|4161.21|7
1605365730000|2020-11-14 14:55:30|4199.31|4161.31|4199.65|4161.65|4199.94|4161.94|4199.27|4161.27|8
1605365740000|2020-11-14 14:55:40|4199.66|4161.66|4199.68|4161.68|4199.69|4161.69|4199.63|4161.63|8
1605365750000|2020-11-14 14:55:50|4199.75|4161.75|4199.68|4161.68|4199.81|4161.81|4199.58|4161.58|10
1605365760000|2020-11-14 14:56:00|4199.66|4161.66|4199.47|4161.47|4199.66|4161.66|4199.47|4161.47|7
1605365770000|2020-11-14 14:56:10|4199.41|4161.41|4199.04|4161.04|4199.42|4161.42|4199.04|4161.04|8
1605365780000|2020-11-14 14:56:20|4198.83|4160.83|4198.55|4160.55|4198.83|4160.83|4198.55|4160.55|10
1605365790000|2020-11-14 14:56:30|4198.43|4160.43|4198.12|4160.12|4198.43|4160.43|4198.12|4160.12|9
1605365800000|2020-11-14 14:56:40|4198.15|4160.15|4198.16|4160.16|4198.18|4160.18|4198.11|4160.11|7
1605365810000|2020-11-14 14:56:50|4198.15|4160.15|4198.1|4160.1|4198.15|4160.15|4198|4160|6
1605365820000|2020-11-14 14:57:00|4198.17|4160.17|4197.99|4159.99|4198.2|4160.2|4197.99|4159.99|9
1605365830000|2020-11-14 14:57:10|4197.98|4159.98|4197.84|4159.84|4197.98|4159.98|4197.76|4159.76|8
1605365840000|2020-11-14 14:57:20|4197.83|4159.83|4197.53|4159.53|4197.94|4159.94|4197.53|4159.53|9
1605365850000|2020-11-14 14:57:30|4197.52|4159.52|4197.44|4159.44|4197.52|4159.52|4197.35|4159.35|9
1605365860000|2020-11-14 14:57:40|4197.45|4159.45|4197.51|4159.51|4197.62|4159.62|4197.42|4159.42|7
1605365870000|2020-11-14 14:57:50|4197.38|4159.38|4197.53|4159.53|4197.53|4159.53|4197.35|4159.35|7
1605365880000|2020-11-14 14:58:00|4197.54|4159.54|4197.59|4159.59|4197.59|4159.59|4197.54|4159.54|4
1605365890000|2020-11-14 14:58:10|4197.67|4159.67|4197.83|4159.83|4197.83|4159.83|4197.63|4159.63|10
1605365900000|2020-11-14 14:58:20|4197.84|4159.84|4197.94|4159.94|4197.95|4159.95|4197.84|4159.84|8
1605365910000|2020-11-14 14:58:30|4198.03|4160.03|4197.91|4159.91|4198.08|4160.08|4197.91|4159.91|8
1605365920000|2020-11-14 14:58:40|4197.9|4159.9|4198.16|4160.16|4198.18|4160.18|4197.9|4159.9|10
1605365930000|2020-11-14 14:58:50|4198.3|4160.3|4198.58|4160.58|4198.58|4160.58|4198.26|4160.26|10
1605365940000|2020-11-14 14:59:00|4198.61|4160.61|4198.72|4160.72|4198.72|4160.72|4198.54|4160.54|8
1605365950000|2020-11-14 14:59:10|4198.62|4160.62|4198.65|4160.65|4198.67|4160.67|4198.53|4160.53|7
1605365960000|2020-11-14 14:59:20|4198.67|4160.67|4198.79|4160.79|4198.86|4160.86|4198.67|4160.67|7
1605365970000|2020-11-14 14:59:30|4198.74|4160.74|4198.73|4160.73|4198.86|4160.86|4198.58|4160.58|7
1605365980000|2020-11-14 14:59:40|4198.71|4160.71|4198.51|4160.51|4198.72|4160.72|4198.51|4160.51|10
1605365990000|2020-11-14 14:59:50|4198.59|4160.59|4198.49|4160.49|4198.64|4160.64|4198.49|4160.49|9
1605366000000|2020-11-14 15:00:00|4198.64|4160.64|4198.84|4160.84|4198.84|4160.84|4198.53|4160.53|9
1605366010000|2020-11-14 15:00:10|4198.9|4160.9|4199.1|4161.1|4199.11|4161.11|4198.89|4160.89|8
1605366020000|2020-11-14 15:00:20|4199.26|4161.26|4199.92|4161.92|4199.92|4161.92|4199.26|4161.26|9
1605366030000|2020-11-14 15:00:30|4199.82|4161.82|4199.92|4161.92|4200|4162|4199.8|4161.8|10
1605366040000|2020-11-14 15:00:40|4199.95|4161.95|4200.14|4162.14|4200.16|4162.16|4199.95|4161.95|9
1605366050000|2020-11-14 15:00:50|4200.12|4162.12|4199.76|4161.76|4200.12|4162.12|4199.76|4161.76|9
1605366060000|2020-11-14 15:01:00|4199.67|4161.67|4199.39|4161.39|4199.67|4161.67|4199.35|4161.35|8
1605366070000|2020-11-14 15:01:10|4199.41|4161.41|4199.11|4161.11|4199.41|4161.41|4199.11|4161.11|8
1605366080000|2020-11-14 15:01:20|4199.08|4161.08|4198.94|4160.94|4199.1|4161.1|4198.85|4160.85|9
1605366090000|2020-11-14 15:01:30|4198.99|4160.99|4198.77|4160.77|4199.14|4161.14|4198.77|4160.77|10
1605366100000|2020-11-14 15:01:40|4198.76|4160.76|4198.83|4160.83|4198.97|4160.97|4198.76|4160.76|7
1605366110000|2020-11-14 15:01:50|4198.87|4160.87|4198.85|4160.85|4198.87|4160.87|4198.82|4160.82|6
1605366120000|2020-11-14 15:02:00|4198.81|4160.81|4199.06|4161.06|4199.06|4161.06|4198.81|4160.81|8
1605366130000|2020-11-14 15:02:10|4199.11|4161.11|4198.94|4160.94|4199.11|4161.11|4198.89|4160.89|9
1605366140000|2020-11-14 15:02:20|4198.95|4160.95|4198.97|4160.97|4199.25|4161.25|4198.95|4160.95|8
1605366150000|2020-11-14 15:02:30|4199|4161|4199.09|4161.09|4199.14|4161.14|4198.99|4160.99|10
1605366160000|2020-11-14 15:02:40|4199.14|4161.14|4199.07|4161.07|4199.14|4161.14|4198.85|4160.85|10
1605366170000|2020-11-14 15:02:50|4199.1|4161.1|4199.09|4161.09|4199.24|4161.24|4199.08|4161.08|9
1605366180000|2020-11-14 15:03:00|4199.18|4161.18|4199.18|4161.18|4199.22|4161.22|4199.16|4161.16|9
1605366190000|2020-11-14 15:03:10|4199.33|4161.33|4200.04|4162.04|4200.05|4162.05|4199.33|4161.33|9
1605366200000|2020-11-14 15:03:20|4200.22|4162.22|4200.97|4162.97|4200.97|4162.97|4200.22|4162.22|8
1605366210000|2020-11-14 15:03:30|4201.16|4163.16|4201.06|4163.06|4201.2|4163.2|4201.06|4163.06|5
1605366220000|2020-11-14 15:03:40|4201.13|4163.13|4201.24|4163.24|4201.32|4163.32|4201.13|4163.13|7
1605366230000|2020-11-14 15:03:50|4201.17|4163.17|4201.31|4163.31|4201.34|4163.34|4201.17|4163.17|9
1605366240000|2020-11-14 15:04:00|4201.32|4163.32|4201.55|4163.55|4201.55|4163.55|4201.32|4163.32|9
1605366250000|2020-11-14 15:04:10|4201.43|4163.43|4201.51|4163.51|4201.7|4163.7|4201.37|4163.37|10
1605366260000|2020-11-14 15:04:20|4201.43|4163.43|4200.97|4162.97|4201.43|4163.43|4200.97|4162.97|9
1605366270000|2020-11-14 15:04:30|4200.92|4162.92|4200.53|4162.53|4200.92|4162.92|4200.53|4162.53|8
1605366280000|2020-11-14 15:04:40|4200.48|4162.48|4200.46|4162.46|4200.48|4162.48|4200.35|4162.35|9
1605366290000|2020-11-14 15:04:50|4200.4|4162.4|4200.63|4162.63|4200.63|4162.63|4200.35|4162.35|10
1605366300000|2020-11-14 15:05:00|4200.71|4162.71|4200.71|4162.71|4200.85|4162.85|4200.71|4162.71|8
1605366310000|2020-11-14 15:05:10|4200.74|4162.74|4200.69|4162.69|4200.83|4162.83|4200.66|4162.66|9
1605366320000|2020-11-14 15:05:20|4200.53|4162.53|4200.1|4162.1|4200.53|4162.53|4200.06|4162.06|7
1605366330000|2020-11-14 15:05:30|4200.05|4162.05|4199.25|4161.25|4200.12|4162.12|4199.25|4161.25|10
1605366340000|2020-11-14 15:05:40|4199.23|4161.23|4198.74|4160.74|4199.23|4161.23|4198.74|4160.74|9
1605366350000|2020-11-14 15:05:50|4198.69|4160.69|4197.56|4159.56|4198.69|4160.69|4197.56|4159.56|10
1605366360000|2020-11-14 15:06:00|4197.3|4159.3|4197.08|4159.08|4197.32|4159.32|4197.07|4159.07|7
1605366370000|2020-11-14 15:06:10|4197.13|4159.13|4196.78|4158.78|4197.13|4159.13|4196.77|4158.77|10
1605366380000|2020-11-14 15:06:20|4196.77|4158.77|4196.46|4158.46|4196.77|4158.77|4196.46|4158.46|10
1605366390000|2020-11-14 15:06:30|4196.37|4158.37|4196.06|4158.06|4196.48|4158.48|4196.06|4158.06|10
1605366400000|2020-11-14 15:06:40|4195.9|4157.9|4194.99|4156.99|4195.9|4157.9|4194.99|4156.99|9
1605366410000|2020-11-14 15:06:50|4194.96|4156.96|4193.91|4155.91|4194.96|4156.96|4193.9|4155.9|10
1605366420000|2020-11-14 15:07:00|4194.05|4156.05|4193.65|4155.65|4194.05|4156.05|4193.65|4155.65|9
1605366430000|2020-11-14 15:07:10|4193.54|4155.54|4192.6|4154.6|4193.54|4155.54|4192.6|4154.6|10
1605366440000|2020-11-14 15:07:20|4192.4|4154.4|4190.65|4152.65|4192.4|4154.4|4190.65|4152.65|10
1605366450000|2020-11-14 15:07:30|4190.34|4152.34|4188.89|4150.89|4190.34|4152.34|4188.89|4150.89|10
1605366460000|2020-11-14 15:07:40|4188.78|4150.78|4189.68|4151.68|4189.68|4151.68|4188.78|4150.78|10
1605366470000|2020-11-14 15:07:50|4189.72|4151.72|4190.06|4152.06|4190.06|4152.06|4189.53|4151.53|8
1605366480000|2020-11-14 15:08:00|4190.13|4152.13|4190.04|4152.04|4190.13|4152.13|4190.01|4152.01|10
1605366490000|2020-11-14 15:08:10|4189.95|4151.95|4189.44|4151.44|4189.95|4151.95|4189.44|4151.44|8
1605366500000|2020-11-14 15:08:20|4189.47|4151.47|4189.09|4151.09|4189.54|4151.54|4189.08|4151.08|10
1605366510000|2020-11-14 15:08:30|4189.12|4151.12|4187.97|4149.97|4189.15|4151.15|4187.97|4149.97|9
1605366520000|2020-11-14 15:08:40|4187.8|4149.8|4187.81|4149.81|4187.82|4149.82|4187.55|4149.55|10
1605366530000|2020-11-14 15:08:50|4188.02|4150.02|4188.25|4150.25|4188.3|4150.3|4188.02|4150.02|8
1605366540000|2020-11-14 15:09:00|4188.26|4150.26|4188.84|4150.84|4188.85|4150.85|4188.26|4150.26|9
1605366550000|2020-11-14 15:09:10|4188.9|4150.9|4188.93|4150.93|4188.93|4150.93|4188.57|4150.57|10
1605366560000|2020-11-14 15:09:20|4188.99|4150.99|4189.04|4151.04|4189.23|4151.23|4188.99|4150.99|9
1605366570000|2020-11-14 15:09:30|4189.06|4151.06|4187.24|4149.24|4189.06|4151.06|4187.14|4149.14|10
1605366580000|2020-11-14 15:09:40|4187.15|4149.15|4186.8|4148.8|4187.2|4149.2|4186.8|4148.8|9
1605366590000|2020-11-14 15:09:50|4186.79|4148.79|4185.97|4147.97|4186.81|4148.81|4185.97|4147.97|10
1605366600000|2020-11-14 15:10:00|4186.23|4148.23|4186.71|4148.71|4186.71|4148.71|4186.23|4148.23|9
1605366610000|2020-11-14 15:10:10|4186.65|4148.65|4187.26|4149.26|4187.31|4149.31|4186.65|4148.65|10
1605366620000|2020-11-14 15:10:20|4187.36|4149.36|4187.67|4149.67|4187.67|4149.67|4187.35|4149.35|10
1605366630000|2020-11-14 15:10:30|4187.7|4149.7|4187.79|4149.79|4188.1|4150.1|4187.7|4149.7|9
1605366640000|2020-11-14 15:10:40|4187.8|4149.8|4187.52|4149.52|4187.8|4149.8|4187.52|4149.52|10
1605366650000|2020-11-14 15:10:50|4187.41|4149.41|4187.65|4149.65|4187.65|4149.65|4187.41|4149.41|9
1605366660000|2020-11-14 15:11:00|4187.57|4149.57|4187.72|4149.72|4187.72|4149.72|4187.52|4149.52|9
1605366670000|2020-11-14 15:11:10|4187.7|4149.7|4187.96|4149.96|4187.97|4149.97|4187.7|4149.7|9
1605366680000|2020-11-14 15:11:20|4188.06|4150.06|4187.61|4149.61|4188.06|4150.06|4187.61|4149.61|8
1605366690000|2020-11-14 15:11:30|4187.36|4149.36|4187.25|4149.25|4187.46|4149.46|4187.15|4149.15|10
1605366700000|2020-11-14 15:11:40|4187.29|4149.29|4186.67|4148.67|4187.29|4149.29|4186.67|4148.67|10
1605366710000|2020-11-14 15:11:50|4186.62|4148.62|4186.16|4148.16|4186.62|4148.62|4186.16|4148.16|8
1605366720000|2020-11-14 15:12:00|4186.08|4148.08|4185.73|4147.73|4186.11|4148.11|4185.73|4147.73|9
1605366730000|2020-11-14 15:12:10|4185.78|4147.78|4187.01|4149.01|4187.01|4149.01|4185.78|4147.78|10
1605366740000|2020-11-14 15:12:20|4187.33|4149.33|4187.6|4149.6|4187.75|4149.75|4187.33|4149.33|9
1605366750000|2020-11-14 15:12:30|4187.48|4149.48|4187.79|4149.79|4187.79|4149.79|4187.45|4149.45|8
1605366760000|2020-11-14 15:12:40|4187.87|4149.87|4187.82|4149.82|4187.99|4149.99|4187.67|4149.67|8
1605366770000|2020-11-14 15:12:50|4187.75|4149.75|4187.13|4149.13|4187.89|4149.89|4187.13|4149.13|10
1605366780000|2020-11-14 15:13:00|4187.14|4149.14|4186.73|4148.73|4187.14|4149.14|4186.62|4148.62|10
1605366790000|2020-11-14 15:13:10|4186.71|4148.71|4186.6|4148.6|4186.74|4148.74|4186.57|4148.57|9
1605366800000|2020-11-14 15:13:20|4186.54|4148.54|4186.41|4148.41|4186.54|4148.54|4186.26|4148.26|8
1605366810000|2020-11-14 15:13:30|4186.24|4148.24|4184.98|4146.98|4186.24|4148.24|4184.98|4146.98|10
1605366820000|2020-11-14 15:13:40|4184.93|4146.93|4184.74|4146.74|4184.93|4146.93|4184.74|4146.74|9
1605366830000|2020-11-14 15:13:50|4184.78|4146.78|4184.43|4146.43|4184.91|4146.91|4184.43|4146.43|10
1605366840000|2020-11-14 15:14:00|4184.18|4146.18|4182.72|4144.72|4184.18|4146.18|4182.72|4144.72|9
1605366850000|2020-11-14 15:14:10|4182.81|4144.81|4182.14|4144.14|4182.85|4144.85|4181.59|4143.59|10
1605366860000|2020-11-14 15:14:20|4182.11|4144.11|4181.41|4143.41|4182.16|4144.16|4181.41|4143.41|9
1605366870000|2020-11-14 15:14:30|4181.62|4143.62|4181.6|4143.6|4181.77|4143.77|4181.6|4143.6|8
1605366880000|2020-11-14 15:14:40|4181.63|4143.63|4181.35|4143.35|4181.74|4143.74|4181.35|4143.35|10
1605366890000|2020-11-14 15:14:50|4181.32|4143.32|4181.13|4143.13|4181.32|4143.32|4181.01|4143.01|10
1605366900000|2020-11-14 15:15:00|4180.98|4142.98|4181.13|4143.13|4181.13|4143.13|4180.86|4142.86|10
1605366910000|2020-11-14 15:15:10|4181.12|4143.12|4180.65|4142.65|4181.34|4143.34|4180.65|4142.65|10
1605366920000|2020-11-14 15:15:20|4180.68|4142.68|4181.13|4143.13|4181.16|4143.16|4180.68|4142.68|10
1605366930000|2020-11-14 15:15:30|4181.53|4143.53|4182.4|4144.4|4182.51|4144.51|4181.53|4143.53|9
1605366940000|2020-11-14 15:15:40|4182.46|4144.46|4182.84|4144.84|4182.84|4144.84|4182.43|4144.43|10
1605366950000|2020-11-14 15:15:50|4182.97|4144.97|4183.07|4145.07|4183.07|4145.07|4182.8|4144.8|9
1605366960000|2020-11-14 15:16:00|4183.09|4145.09|4183.21|4145.21|4183.23|4145.23|4182.92|4144.92|9
1605366970000|2020-11-14 15:16:10|4183.19|4145.19|4183.21|4145.21|4183.24|4145.24|4183.12|4145.12|9
1605366980000|2020-11-14 15:16:20|4183.25|4145.25|4183.81|4145.81|4183.81|4145.81|4183.25|4145.25|9
1605366990000|2020-11-14 15:16:30|4183.83|4145.83|4184.71|4146.71|4184.78|4146.78|4183.83|4145.83|8
1605367000000|2020-11-14 15:16:40|4184.73|4146.73|4185.06|4147.06|4185.06|4147.06|4184.73|4146.73|9
1605367010000|2020-11-14 15:16:50|4185.1|4147.1|4185.8|4147.8|4185.8|4147.8|4185.1|4147.1|10
1605367020000|2020-11-14 15:17:00|4185.81|4147.81|4186.13|4148.13|4186.13|4148.13|4185.81|4147.81|8
1605367030000|2020-11-14 15:17:10|4186.14|4148.14|4187.81|4149.81|4187.81|4149.81|4186.1|4148.1|10
1605367040000|2020-11-14 15:17:20|4188.01|4150.01|4188.65|4150.65|4188.65|4150.65|4188.01|4150.01|9
1605367050000|2020-11-14 15:17:30|4188.61|4150.61|4189.41|4151.41|4189.44|4151.44|4188.61|4150.61|9
1605367060000|2020-11-14 15:17:40|4189.66|4151.66|4189.95|4151.95|4190.04|4152.04|4189.66|4151.66|9
1605367070000|2020-11-14 15:17:50|4190.18|4152.18|4190.68|4152.68|4190.68|4152.68|4190.18|4152.18|10
1605367080000|2020-11-14 15:18:00|4190.94|4152.94|4191.81|4153.81|4191.81|4153.81|4190.94|4152.94|10
1605367090000|2020-11-14 15:18:10|4191.88|4153.88|4192.07|4154.07|4192.17|4154.17|4191.87|4153.87|10
1605367100000|2020-11-14 15:18:20|4192.68|4154.68|4192.83|4154.83|4193.23|4155.23|4192.68|4154.68|9
1605367110000|2020-11-14 15:18:30|4192.75|4154.75|4191.69|4153.69|4192.81|4154.81|4191.66|4153.66|10
1605367120000|2020-11-14 15:18:40|4191.58|4153.58|4190.92|4152.92|4191.58|4153.58|4190.92|4152.92|7
1605367130000|2020-11-14 15:18:50|4190.88|4152.88|4190.59|4152.59|4190.88|4152.88|4190.43|4152.43|9
1605367140000|2020-11-14 15:19:00|4190.58|4152.58|4190.5|4152.5|4190.75|4152.75|4190.5|4152.5|10
1605367150000|2020-11-14 15:19:10|4190.44|4152.44|4190.25|4152.25|4190.44|4152.44|4190.16|4152.16|10
1605367160000|2020-11-14 15:19:20|4190.24|4152.24|4190.31|4152.31|4190.49|4152.49|4190.24|4152.24|10
1605367170000|2020-11-14 15:19:30|4190.36|4152.36|4189.63|4151.63|4190.36|4152.36|4189.63|4151.63|10
1605367180000|2020-11-14 15:19:40|4189.65|4151.65|4189.32|4151.32|4189.65|4151.65|4189.19|4151.19|8
1605367190000|2020-11-14 15:19:50|4189.25|4151.25|4189.22|4151.22|4189.35|4151.35|4189.22|4151.22|9
1605367200000|2020-11-14 15:20:00|4189.14|4151.14|4189.26|4151.26|4189.26|4151.26|4189.02|4151.02|10
1605367210000|2020-11-14 15:20:10|4189.27|4151.27|4189.47|4151.47|4189.47|4151.47|4189.25|4151.25|9
1605367220000|2020-11-14 15:20:20|4189.41|4151.41|4189.49|4151.49|4189.59|4151.59|4189.41|4151.41|10
1605367230000|2020-11-14 15:20:30|4189.46|4151.46|4189.43|4151.43|4189.63|4151.63|4189.42|4151.42|10
1605367240000|2020-11-14 15:20:40|4189.46|4151.46|4189.21|4151.21|4189.46|4151.46|4189.13|4151.13|10
1605367250000|2020-11-14 15:20:50|4189.17|4151.17|4188.62|4150.62|4189.17|4151.17|4188.62|4150.62|8
1605367260000|2020-11-14 15:21:00|4188.6|4150.6|4187.69|4149.69|4188.6|4150.6|4187.69|4149.69|10
1605367270000|2020-11-14 15:21:10|4187.76|4149.76|4187.97|4149.97|4187.97|4149.97|4187.69|4149.69|9
1605367280000|2020-11-14 15:21:20|4188.1|4150.1|4188.01|4150.01|4188.51|4150.51|4188.01|4150.01|10
1605367290000|2020-11-14 15:21:30|4187.79|4149.79|4187.29|4149.29|4187.79|4149.79|4187.2|4149.2|9
1605367300000|2020-11-14 15:21:40|4187.23|4149.23|4186.96|4148.96|4187.23|4149.23|4186.96|4148.96|9
1605367310000|2020-11-14 15:21:50|4186.86|4148.86|4186.78|4148.78|4186.86|4148.86|4186.73|4148.73|9
1605367320000|2020-11-14 15:22:00|4186.77|4148.77|4186.67|4148.67|4186.79|4148.79|4186.65|4148.65|10
1605367330000|2020-11-14 15:22:10|4186.64|4148.64|4186.84|4148.84|4186.9|4148.9|4186.53|4148.53|10
1605367340000|2020-11-14 15:22:20|4186.88|4148.88|4186.98|4148.98|4186.98|4148.98|4186.78|4148.78|10
1605367350000|2020-11-14 15:22:30|4186.99|4148.99|4187.22|4149.22|4187.25|4149.25|4186.99|4148.99|9
1605367360000|2020-11-14 15:22:40|4187.2|4149.2|4187.59|4149.59|4187.59|4149.59|4187.2|4149.2|10
1605367370000|2020-11-14 15:22:50|4187.56|4149.56|4187.62|4149.62|4187.68|4149.68|4187.46|4149.46|9
1605367380000|2020-11-14 15:23:00|4187.46|4149.46|4187.3|4149.3|4187.49|4149.49|4187.3|4149.3|9
1605367390000|2020-11-14 15:23:10|4187.2|4149.2|4186.56|4148.56|4187.2|4149.2|4186.48|4148.48|10
1605367400000|2020-11-14 15:23:20|4186.5|4148.5|4186.82|4148.82|4186.82|4148.82|4186.47|4148.47|8
1605367410000|2020-11-14 15:23:30|4186.93|4148.93|4187.62|4149.62|4187.71|4149.71|4186.93|4148.93|10
1605367420000|2020-11-14 15:23:40|4187.68|4149.68|4187.64|4149.64|4187.68|4149.68|4187.54|4149.54|9
1605367430000|2020-11-14 15:23:50|4187.71|4149.71|4187.71|4149.71|4187.77|4149.77|4187.7|4149.7|8
1605367440000|2020-11-14 15:24:00|4187.8|4149.8|4187.76|4149.76|4187.95|4149.95|4187.76|4149.76|9
1605367450000|2020-11-14 15:24:10|4187.71|4149.71|4188|4150|4188|4150|4187.7|4149.7|9
1605367460000|2020-11-14 15:24:20|4188.03|4150.03|4188.35|4150.35|4188.35|4150.35|4188.03|4150.03|7
1605367470000|2020-11-14 15:24:30|4188.38|4150.38|4188.75|4150.75|4188.8|4150.8|4188.38|4150.38|10
1605367480000|2020-11-14 15:24:40|4188.79|4150.79|4188.43|4150.43|4188.82|4150.82|4188.43|4150.43|8
1605367490000|2020-11-14 15:24:50|4188.35|4150.35|4188.44|4150.44|4188.5|4150.5|4188.35|4150.35|7
1605367500000|2020-11-14 15:25:00|4188.46|4150.46|4188.49|4150.49|4188.49|4150.49|4188.36|4150.36|10
1605367510000|2020-11-14 15:25:10|4188.42|4150.42|4188.62|4150.62|4188.75|4150.75|4188.42|4150.42|9
1605367520000|2020-11-14 15:25:20|4188.75|4150.75|4189|4151|4189|4151|4188.75|4150.75|8
1605367530000|2020-11-14 15:25:30|4188.96|4150.96|4188.73|4150.73|4188.96|4150.96|4188.66|4150.66|10
1605367540000|2020-11-14 15:25:40|4188.82|4150.82|4188.86|4150.86|4188.92|4150.92|4188.82|4150.82|8
1605367550000|2020-11-14 15:25:50|4188.82|4150.82|4188.59|4150.59|4188.88|4150.88|4188.59|4150.59|10
1605367560000|2020-11-14 15:26:00|4188.62|4150.62|4188.4|4150.4|4188.62|4150.62|4188.39|4150.39|8
1605367570000|2020-11-14 15:26:10|4188.38|4150.38|4188.54|4150.54|4188.58|4150.58|4188.38|4150.38|9
1605367580000|2020-11-14 15:26:20|4188.48|4150.48|4188.53|4150.53|4188.53|4150.53|4188.46|4150.46|8
1605367590000|2020-11-14 15:26:30|4188.52|4150.52|4188.4|4150.4|4188.53|4150.53|4188.22|4150.22|9
1605367600000|2020-11-14 15:26:40|4188.39|4150.39|4188.34|4150.34|4188.39|4150.39|4188.3|4150.3|9
1605367610000|2020-11-14 15:26:50|4188.39|4150.39|4188.66|4150.66|4188.66|4150.66|4188.39|4150.39|9
1605367620000|2020-11-14 15:27:00|4188.67|4150.67|4187.81|4149.81|4188.67|4150.67|4187.81|4149.81|8
1605367630000|2020-11-14 15:27:10|4187.77|4149.77|4187.43|4149.43|4187.77|4149.77|4187.35|4149.35|10
1605367640000|2020-11-14 15:27:20|4187.25|4149.25|4187.42|4149.42|4187.42|4149.42|4187.24|4149.24|8
1605367650000|2020-11-14 15:27:30|4187.46|4149.46|4187.12|4149.12|4187.46|4149.46|4187.12|4149.12|9
1605367660000|2020-11-14 15:27:40|4187.18|4149.18|4186.39|4148.39|4187.3|4149.3|4186.39|4148.39|9
1605367670000|2020-11-14 15:27:50|4186.44|4148.44|4186.38|4148.38|4186.46|4148.46|4186.21|4148.21|8
1605367680000|2020-11-14 15:28:00|4186.37|4148.37|4186.31|4148.31|4186.45|4148.45|4186.29|4148.29|9
1605367690000|2020-11-14 15:28:10|4186.24|4148.24|4186.01|4148.01|4186.25|4148.25|4186.01|4148.01|7
1605367700000|2020-11-14 15:28:20|4186.02|4148.02|4186.03|4148.03|4186.04|4148.04|4185.94|4147.94|9
1605367710000|2020-11-14 15:28:30|4186.13|4148.13|4186.28|4148.28|4186.28|4148.28|4186.09|4148.09|10
1605367720000|2020-11-14 15:28:40|4186.32|4148.32|4185.72|4147.72|4186.32|4148.32|4185.72|4147.72|8
1605367730000|2020-11-14 15:28:50|4185.67|4147.67|4185.79|4147.79|4185.79|4147.79|4185.63|4147.63|9
1605367740000|2020-11-14 15:29:00|4185.91|4147.91|4187.45|4149.45|4187.45|4149.45|4185.91|4147.91|10
1605367750000|2020-11-14 15:29:10|4187.69|4149.69|4188|4150|4188.02|4150.02|4187.68|4149.68|10
1605367760000|2020-11-14 15:29:20|4187.95|4149.95|4188.58|4150.58|4188.58|4150.58|4187.95|4149.95|7
1605367770000|2020-11-14 15:29:30|4188.78|4150.78|4188.85|4150.85|4188.89|4150.89|4188.75|4150.75|8
1605367780000|2020-11-14 15:29:40|4188.95|4150.95|4189.32|4151.32|4189.32|4151.32|4188.92|4150.92|10
1605367790000|2020-11-14 15:29:50|4189.44|4151.44|4190.37|4152.37|4190.37|4152.37|4189.43|4151.43|10
1605367800000|2020-11-14 15:30:00|4190.39|4152.39|4190.41|4152.41|4190.63|4152.63|4190.39|4152.39|10
1605367810000|2020-11-14 15:30:10|4190.44|4152.44|4190.34|4152.34|4190.48|4152.48|4190.31|4152.31|10
1605367820000|2020-11-14 15:30:20|4190.29|4152.29|4190.39|4152.39|4190.5|4152.5|4190.29|4152.29|9
1605367830000|2020-11-14 15:30:30|4190.34|4152.34|4190.34|4152.34|4190.54|4152.54|4190.34|4152.34|9
1605367840000|2020-11-14 15:30:40|4190.07|4152.07|4190.44|4152.44|4190.44|4152.44|4189.94|4151.94|10
1605367850000|2020-11-14 15:30:50|4190.5|4152.5|4190.47|4152.47|4190.54|4152.54|4190.4|4152.4|9
1605367860000|2020-11-14 15:31:00|4190.39|4152.39|4190.1|4152.1|4190.46|4152.46|4190.07|4152.07|10
1605367870000|2020-11-14 15:31:10|4190.02|4152.02|4189.75|4151.75|4190.08|4152.08|4189.75|4151.75|9
1605367880000|2020-11-14 15:31:20|4189.61|4151.61|4189.01|4151.01|4189.61|4151.61|4189.01|4151.01|10
1605367890000|2020-11-14 15:31:30|4189.1|4151.1|4188.49|4150.49|4189.1|4151.1|4188.48|4150.48|5
1605367900000|2020-11-14 15:31:40|4188.19|4150.19|4188.1|4150.1|4188.19|4150.19|4188.1|4150.1|6
1605367910000|2020-11-14 15:31:50|4187.22|4149.22|4185.76|4147.76|4187.31|4149.31|4185.76|4147.76|10
1605367920000|2020-11-14 15:32:00|4185.73|4147.73|4184.85|4146.85|4185.73|4147.73|4184.77|4146.77|9
1605367930000|2020-11-14 15:32:10|4184.81|4146.81|4184.73|4146.73|4184.88|4146.88|4184.73|4146.73|8
1605367940000|2020-11-14 15:32:20|4184.76|4146.76|4184.19|4146.19|4184.77|4146.77|4184.19|4146.19|10
1605367950000|2020-11-14 15:32:30|4184.11|4146.11|4184.3|4146.3|4184.32|4146.32|4183.99|4145.99|6
1605367960000|2020-11-14 15:32:40|4184.26|4146.26|4184.51|4146.51|4184.51|4146.51|4184.26|4146.26|8
1605367970000|2020-11-14 15:32:50|4184.53|4146.53|4184.84|4146.84|4184.86|4146.86|4184.53|4146.53|9
1605367980000|2020-11-14 15:33:00|4184.85|4146.85|4184.67|4146.67|4184.92|4146.92|4184.67|4146.67|8
1605367990000|2020-11-14 15:33:10|4184.63|4146.63|4184.27|4146.27|4184.72|4146.72|4184.27|4146.27|9
1605368000000|2020-11-14 15:33:20|4184.24|4146.24|4183.28|4145.28|4184.24|4146.24|4183.25|4145.25|10
1605368010000|2020-11-14 15:33:30|4183.09|4145.09|4181.82|4143.82|4183.09|4145.09|4181.82|4143.82|9
1605368020000|2020-11-14 15:33:40|4181.8|4143.8|4181.54|4143.54|4181.91|4143.91|4181.54|4143.54|7
1605368030000|2020-11-14 15:33:50|4181.61|4143.61|4181.22|4143.22|4181.61|4143.61|4181.21|4143.21|10
1605368040000|2020-11-14 15:34:00|4181.24|4143.24|4181.96|4143.96|4181.96|4143.96|4181.24|4143.24|10
1605368050000|2020-11-14 15:34:10|4182.18|4144.18|4183.13|4145.13|4183.13|4145.13|4182.18|4144.18|10
1605368060000|2020-11-14 15:34:20|4183.18|4145.18|4182.97|4144.97|4183.24|4145.24|4182.97|4144.97|8
1605368070000|2020-11-14 15:34:30|4183.09|4145.09|4183.38|4145.38|4183.42|4145.42|4183.09|4145.09|8
1605368080000|2020-11-14 15:34:40|4183.31|4145.31|4183.69|4145.69|4183.75|4145.75|4183.31|4145.31|9
1605368090000|2020-11-14 15:34:50|4183.66|4145.66|4183.73|4145.73|4183.88|4145.88|4183.66|4145.66|9
1605368100000|2020-11-14 15:35:00|4183.94|4145.94|4184.33|4146.33|4184.34|4146.34|4183.94|4145.94|9
1605368110000|2020-11-14 15:35:10|4184.39|4146.39|4184.81|4146.81|4184.81|4146.81|4184.36|4146.36|9
1605368120000|2020-11-14 15:35:20|4184.86|4146.86|4184.94|4146.94|4185.09|4147.09|4184.84|4146.84|8
1605368130000|2020-11-14 15:35:30|4184.95|4146.95|4184.91|4146.91|4185.17|4147.17|4184.91|4146.91|9
1605368140000|2020-11-14 15:35:40|4184.87|4146.87|4184.96|4146.96|4184.96|4146.96|4184.83|4146.83|6
1605368150000|2020-11-14 15:35:50|4184.97|4146.97|4184.99|4146.99|4185.01|4147.01|4184.87|4146.87|8
1605368160000|2020-11-14 15:36:00|4184.97|4146.97|4185.01|4147.01|4185.12|4147.12|4184.97|4146.97|5
1605368170000|2020-11-14 15:36:10|4185.02|4147.02|4184.92|4146.92|4185.1|4147.1|4184.92|4146.92|7
1605368180000|2020-11-14 15:36:20|4184.91|4146.91|4184.74|4146.74|4184.91|4146.91|4184.7|4146.7|7
1605368190000|2020-11-14 15:36:30|4184.75|4146.75|4184.65|4146.65|4184.8|4146.8|4184.64|4146.64|9
1605368200000|2020-11-14 15:36:40|4184.55|4146.55|4184.94|4146.94|4184.94|4146.94|4184.55|4146.55|7
1605368210000|2020-11-14 15:36:50|4184.96|4146.96|4185.01|4147.01|4185.01|4147.01|4184.94|4146.94|8
1605368220000|2020-11-14 15:37:00|4185.13|4147.13|4185|4147|4185.33|4147.33|4185|4147|8
1605368230000|2020-11-14 15:37:10|4185.09|4147.09|4185.04|4147.04|4185.09|4147.09|4185.03|4147.03|7
1605368240000|2020-11-14 15:37:20|4185.09|4147.09|4184.7|4146.7|4185.11|4147.11|4184.7|4146.7|10
1605368250000|2020-11-14 15:37:30|4184.61|4146.61|4184.42|4146.42|4184.68|4146.68|4184.42|4146.42|8
1605368260000|2020-11-14 15:37:40|4184.6|4146.6|4184.84|4146.84|4184.84|4146.84|4184.59|4146.59|9
1605368270000|2020-11-14 15:37:50|4184.91|4146.91|4184.87|4146.87|4184.98|4146.98|4184.85|4146.85|9
1605368280000|2020-11-14 15:38:00|4184.9|4146.9|4185.02|4147.02|4185.1|4147.1|4184.75|4146.75|7
1605368290000|2020-11-14 15:38:10|4184.99|4146.99|4185.12|4147.12|4185.14|4147.14|4184.98|4146.98|10
1605368300000|2020-11-14 15:38:20|4185.14|4147.14|4184.99|4146.99|4185.14|4147.14|4184.98|4146.98|8
1605368310000|2020-11-14 15:38:30|4184.98|4146.98|4185.05|4147.05|4185.12|4147.12|4184.98|4146.98|6
1605368320000|2020-11-14 15:38:40|4185.02|4147.02|4184.76|4146.76|4185.03|4147.03|4184.76|4146.76|9
1605368330000|2020-11-14 15:38:50|4184.68|4146.68|4184.22|4146.22|4184.68|4146.68|4184.22|4146.22|9
1605368340000|2020-11-14 15:39:00|4184.1|4146.1|4183.29|4145.29|4184.1|4146.1|4183.29|4145.29|9
1605368350000|2020-11-14 15:39:10|4182.93|4144.93|4181.86|4143.86|4182.93|4144.93|4181.79|4143.79|10
1605368360000|2020-11-14 15:39:20|4181.82|4143.82|4182.18|4144.18|4182.18|4144.18|4181.63|4143.63|9
1605368370000|2020-11-14 15:39:30|4182.19|4144.19|4183.13|4145.13|4183.13|4145.13|4182.12|4144.12|10
1605368380000|2020-11-14 15:39:40|4183.18|4145.18|4183.44|4145.44|4183.47|4145.47|4182.99|4144.99|9
1605368390000|2020-11-14 15:39:50|4183.51|4145.51|4183.61|4145.61|4183.61|4145.61|4183.39|4145.39|9
1605368400000|2020-11-14 15:40:00|4183.68|4145.68|4183.92|4145.92|4183.96|4145.96|4183.68|4145.68|8
1605368410000|2020-11-14 15:40:10|4183.98|4145.98|4184.03|4146.03|4184.03|4146.03|4183.92|4145.92|9
1605368420000|2020-11-14 15:40:20|4184.2|4146.2|4184.47|4146.47|4184.5|4146.5|4183.94|4145.94|9
1605368430000|2020-11-14 15:40:30|4184.45|4146.45|4184.15|4146.15|4184.45|4146.45|4184.15|4146.15|9
1605368440000|2020-11-14 15:40:40|4184.16|4146.16|4184.78|4146.78|4184.78|4146.78|4184.16|4146.16|9
1605368450000|2020-11-14 15:40:50|4184.95|4146.95|4186.2|4148.2|4186.2|4148.2|4184.95|4146.95|10
1605368460000|2020-11-14 15:41:00|4186.23|4148.23|4187.54|4149.54|4187.77|4149.77|4186.23|4148.23|10
1605368470000|2020-11-14 15:41:10|4187.85|4149.85|4188.12|4150.12|4188.12|4150.12|4187.85|4149.85|10
1605368480000|2020-11-14 15:41:20|4188.18|4150.18|4188.14|4150.14|4188.35|4150.35|4188.14|4150.14|10
1605368490000|2020-11-14 15:41:30|4188.01|4150.01|4187.84|4149.84|4188.01|4150.01|4187.8|4149.8|9
1605368500000|2020-11-14 15:41:40|4187.9|4149.9|4187.35|4149.35|4187.9|4149.9|4187.35|4149.35|8
1605368510000|2020-11-14 15:41:50|4187.25|4149.25|4187.26|4149.26|4187.35|4149.35|4187.21|4149.21|8
1605368520000|2020-11-14 15:42:00|4187.33|4149.33|4187.54|4149.54|4187.61|4149.61|4187.33|4149.33|9
1605368530000|2020-11-14 15:42:10|4187.53|4149.53|4187.51|4149.51|4187.75|4149.75|4187.51|4149.51|10
1605368540000|2020-11-14 15:42:20|4187.54|4149.54|4188.74|4150.74|4188.74|4150.74|4187.48|4149.48|10
1605368550000|2020-11-14 15:42:30|4188.78|4150.78|4189.54|4151.54|4189.54|4151.54|4188.78|4150.78|10
1605368560000|2020-11-14 15:42:40|4189.59|4151.59|4190.11|4152.11|4190.11|4152.11|4189.59|4151.59|9
1605368570000|2020-11-14 15:42:50|4190|4152|4190.91|4152.91|4190.98|4152.98|4190|4152|10
1605368580000|2020-11-14 15:43:00|4190.81|4152.81|4190.47|4152.47|4191.27|4153.27|4190.47|4152.47|10
1605368590000|2020-11-14 15:43:10|4190.34|4152.34|4190.24|4152.24|4190.34|4152.34|4190.2|4152.2|9
1605368600000|2020-11-14 15:43:20|4190.11|4152.11|4190.13|4152.13|4190.21|4152.21|4190.01|4152.01|9
1605368610000|2020-11-14 15:43:30|4190.11|4152.11|4189.66|4151.66|4190.11|4152.11|4189.66|4151.66|9
1605368620000|2020-11-14 15:43:40|4189.49|4151.49|4189.3|4151.3|4189.51|4151.51|4189.3|4151.3|10
1605368630000|2020-11-14 15:43:50|4189.24|4151.24|4189.21|4151.21|4189.36|4151.36|4189.2|4151.2|8
1605368640000|2020-11-14 15:44:00|4189.22|4151.22|4188.85|4150.85|4189.31|4151.31|4188.85|4150.85|10
1605368650000|2020-11-14 15:44:10|4188.88|4150.88|4187.92|4149.92|4188.88|4150.88|4187.92|4149.92|10
1605368660000|2020-11-14 15:44:20|4187.86|4149.86|4187.26|4149.26|4187.86|4149.86|4187.26|4149.26|10
1605368670000|2020-11-14 15:44:30|4187.17|4149.17|4187.35|4149.35|4187.35|4149.35|4187.08|4149.08|9
1605368680000|2020-11-14 15:44:40|4187.4|4149.4|4187.42|4149.42|4187.48|4149.48|4187.4|4149.4|10
1605368690000|2020-11-14 15:44:50|4187.4|4149.4|4187.11|4149.11|4187.4|4149.4|4187.11|4149.11|9
1605368700000|2020-11-14 15:45:00|4187.13|4149.13|4186.92|4148.92|4187.15|4149.15|4186.92|4148.92|9
1605368710000|2020-11-14 15:45:10|4186.88|4148.88|4186.82|4148.82|4187.08|4149.08|4186.82|4148.82|10
1605368720000|2020-11-14 15:45:20|4186.83|4148.83|4186.84|4148.84|4186.84|4148.84|4186.75|4148.75|8
1605368730000|2020-11-14 15:45:30|4186.74|4148.74|4186.98|4148.98|4186.98|4148.98|4186.74|4148.74|7
1605368740000|2020-11-14 15:45:40|4187.02|4149.02|4186.96|4148.96|4187.22|4149.22|4186.96|4148.96|8
1605368750000|2020-11-14 15:45:50|4186.99|4148.99|4186.88|4148.88|4187.01|4149.01|4186.84|4148.84|9
1605368760000|2020-11-14 15:46:00|4186.83|4148.83|4186.42|4148.42|4186.83|4148.83|4186.31|4148.31|10
1605368770000|2020-11-14 15:46:10|4186.46|4148.46|4185.56|4147.56|4186.46|4148.46|4185.56|4147.56|10
1605368780000|2020-11-14 15:46:20|4185.35|4147.35|4185.25|4147.25|4185.35|4147.35|4185.24|4147.24|8
1605368790000|2020-11-14 15:46:30|4185.37|4147.37|4185.07|4147.07|4185.39|4147.39|4185.07|4147.07|8
1605368800000|2020-11-14 15:46:40|4185.09|4147.09|4185.43|4147.43|4185.43|4147.43|4185.04|4147.04|7
1605368810000|2020-11-14 15:46:50|4185.41|4147.41|4185.52|4147.52|4185.52|4147.52|4185.35|4147.35|9
1605368820000|2020-11-14 15:47:00|4185.46|4147.46|4185.15|4147.15|4185.49|4147.49|4185.15|4147.15|10
1605368830000|2020-11-14 15:47:10|4185.06|4147.06|4184.92|4146.92|4185.09|4147.09|4184.88|4146.88|9
1605368840000|2020-11-14 15:47:20|4184.94|4146.94|4184.58|4146.58|4184.94|4146.94|4184.57|4146.57|10
1605368850000|2020-11-14 15:47:30|4184.51|4146.51|4183.69|4145.69|4184.51|4146.51|4183.69|4145.69|10
1605368860000|2020-11-14 15:47:40|4183.77|4145.77|4183.58|4145.58|4184|4146|4183.58|4145.58|9
1605368870000|2020-11-14 15:47:50|4183.69|4145.69|4183.73|4145.73|4183.73|4145.73|4183.6|4145.6|7
1605368880000|2020-11-14 15:48:00|4183.83|4145.83|4184.16|4146.16|4184.16|4146.16|4183.83|4145.83|9
1605368890000|2020-11-14 15:48:10|4184.06|4146.06|4183.91|4145.91|4184.12|4146.12|4183.91|4145.91|10
1605368900000|2020-11-14 15:48:20|4184.1|4146.1|4184.21|4146.21|4184.22|4146.22|4184.06|4146.06|10
1605368910000|2020-11-14 15:48:30|4184.16|4146.16|4183.86|4145.86|4184.16|4146.16|4183.78|4145.78|8
1605368920000|2020-11-14 15:48:40|4183.83|4145.83|4183.94|4145.94|4183.94|4145.94|4183.61|4145.61|9
1605368930000|2020-11-14 15:48:50|4183.99|4145.99|4184.22|4146.22|4184.22|4146.22|4183.98|4145.98|7
1605368940000|2020-11-14 15:49:00|4184.25|4146.25|4184.68|4146.68|4184.68|4146.68|4184.25|4146.25|8
1605368950000|2020-11-14 15:49:10|4184.71|4146.71|4184.93|4146.93|4184.93|4146.93|4184.63|4146.63|9
1605368960000|2020-11-14 15:49:20|4184.97|4146.97|4185.04|4147.04|4185.04|4147.04|4184.92|4146.92|8
1605368970000|2020-11-14 15:49:30|4185.01|4147.01|4185.21|4147.21|4185.21|4147.21|4185.01|4147.01|7
1605368980000|2020-11-14 15:49:40|4185.11|4147.11|4184.72|4146.72|4185.15|4147.15|4184.72|4146.72|10
1605368990000|2020-11-14 15:49:50|4184.69|4146.69|4185.33|4147.33|4185.33|4147.33|4184.69|4146.69|10
1605369000000|2020-11-14 15:50:00|4185.32|4147.32|4185.83|4147.83|4185.86|4147.86|4185.32|4147.32|10
1605369010000|2020-11-14 15:50:10|4185.84|4147.84|4186|4148|4186|4148|4185.83|4147.83|9
1605369020000|2020-11-14 15:50:20|4186.03|4148.03|4185.69|4147.69|4186.03|4148.03|4185.64|4147.64|10
1605369030000|2020-11-14 15:50:30|4185.68|4147.68|4185.55|4147.55|4185.68|4147.68|4185.51|4147.51|9
1605369040000|2020-11-14 15:50:40|4185.64|4147.64|4185.46|4147.46|4185.75|4147.75|4185.46|4147.46|10
1605369050000|2020-11-14 15:50:50|4185.35|4147.35|4185.57|4147.57|4185.57|4147.57|4185.35|4147.35|8
1605369060000|2020-11-14 15:51:00|4185.5|4147.5|4185.65|4147.65|4185.65|4147.65|4185.5|4147.5|6
1605369070000|2020-11-14 15:51:10|4185.74|4147.74|4185.53|4147.53|4185.74|4147.74|4185.53|4147.53|9
1605369080000|2020-11-14 15:51:20|4185.54|4147.54|4185.54|4147.54|4185.59|4147.59|4185.42|4147.42|8
1605369090000|2020-11-14 15:51:30|4185.56|4147.56|4185.43|4147.43|4185.56|4147.56|4185.43|4147.43|9
1605369100000|2020-11-14 15:51:40|4185.42|4147.42|4185.2|4147.2|4185.42|4147.42|4185.2|4147.2|7
1605369110000|2020-11-14 15:51:50|4185.15|4147.15|4184.94|4146.94|4185.15|4147.15|4184.94|4146.94|9
1605369120000|2020-11-14 15:52:00|4185.01|4147.01|4185.08|4147.08|4185.08|4147.08|4184.88|4146.88|10
1605369130000|2020-11-14 15:52:10|4185.07|4147.07|4184.57|4146.57|4185.13|4147.13|4184.57|4146.57|8
1605369140000|2020-11-14 15:52:20|4184.51|4146.51|4184.02|4146.02|4184.51|4146.51|4184.02|4146.02|10
1605369150000|2020-11-14 15:52:30|4184.04|4146.04|4183.81|4145.81|4184.04|4146.04|4183.71|4145.71|10
1605369160000|2020-11-14 15:52:40|4183.73|4145.73|4183.29|4145.29|4183.73|4145.73|4183.28|4145.28|8
1605369170000|2020-11-14 15:52:50|4182.67|4144.67|4182.12|4144.12|4182.72|4144.72|4182.12|4144.12|8
1605369180000|2020-11-14 15:53:00|4182.11|4144.11|4181.82|4143.82|4182.11|4144.11|4181.8|4143.8|7
1605369190000|2020-11-14 15:53:10|4181.81|4143.81|4181.54|4143.54|4181.84|4143.84|4181.54|4143.54|9
1605369200000|2020-11-14 15:53:20|4181.53|4143.53|4181.39|4143.39|4181.57|4143.57|4181.3|4143.3|8
1605369210000|2020-11-14 15:53:30|4181.43|4143.43|4181.11|4143.11|4181.53|4143.53|4181.11|4143.11|9
1605369220000|2020-11-14 15:53:40|4180.74|4142.74|4180.04|4142.04|4180.74|4142.74|4180.04|4142.04|9
1605369230000|2020-11-14 15:53:50|4180.01|4142.01|4179.35|4141.35|4180.01|4142.01|4179.35|4141.35|8
1605369240000|2020-11-14 15:54:00|4179.18|4141.18|4177.94|4139.94|4179.18|4141.18|4177.94|4139.94|10
1605369250000|2020-11-14 15:54:10|4177.8|4139.8|4177.75|4139.75|4178.2|4140.2|4177.73|4139.73|10
1605369260000|2020-11-14 15:54:20|4177.78|4139.78|4178.75|4140.75|4178.75|4140.75|4177.78|4139.78|7
1605369270000|2020-11-14 15:54:30|4178.78|4140.78|4179.14|4141.14|4179.14|4141.14|4178.78|4140.78|9
1605369280000|2020-11-14 15:54:40|4179.09|4141.09|4179.27|4141.27|4179.27|4141.27|4178.99|4140.99|7
1605369290000|2020-11-14 15:54:50|4179.39|4141.39|4180.19|4142.19|4180.19|4142.19|4179.37|4141.37|10
1605369300000|2020-11-14 15:55:00|4180.33|4142.33|4180.25|4142.25|4180.43|4142.43|4180.25|4142.25|9
1605369310000|2020-11-14 15:55:10|4180.33|4142.33|4181.21|4143.21|4181.23|4143.23|4180.33|4142.33|9
1605369320000|2020-11-14 15:55:20|4181.24|4143.24|4181.22|4143.22|4181.26|4143.26|4181.13|4143.13|7
1605369330000|2020-11-14 15:55:30|4181.25|4143.25|4180.62|4142.62|4181.25|4143.25|4180.62|4142.62|8
1605369340000|2020-11-14 15:55:40|4180.6|4142.6|4179.69|4141.69|4180.61|4142.61|4179.67|4141.67|10
1605369350000|2020-11-14 15:55:50|4179.51|4141.51|4179.24|4141.24|4179.51|4141.51|4179.11|4141.11|10
1605369360000|2020-11-14 15:56:00|4179.15|4141.15|4178.4|4140.4|4179.15|4141.15|4178.4|4140.4|7
1605369370000|2020-11-14 15:56:10|4178.49|4140.49|4177.35|4139.35|4178.49|4140.49|4177.35|4139.35|10
1605369380000|2020-11-14 15:56:20|4177.22|4139.22|4176.81|4138.81|4177.22|4139.22|4176.33|4138.33|10
1605369390000|2020-11-14 15:56:30|4176.91|4138.91|4177.67|4139.67|4177.67|4139.67|4176.91|4138.91|9
1605369400000|2020-11-14 15:56:40|4177.65|4139.65|4178.07|4140.07|4178.1|4140.1|4177.65|4139.65|9
1605369410000|2020-11-14 15:56:50|4178.24|4140.24|4178.34|4140.34|4178.4|4140.4|4178.18|4140.18|9
1605369420000|2020-11-14 15:57:00|4178.28|4140.28|4178.29|4140.29|4178.29|4140.29|4178.14|4140.14|8
1605369430000|2020-11-14 15:57:10|4178.27|4140.27|4178.29|4140.29|4178.29|4140.29|4178.18|4140.18|10
1605369440000|2020-11-14 15:57:20|4178.3|4140.3|4178.34|4140.34|4178.44|4140.44|4178.3|4140.3|7
1605369450000|2020-11-14 15:57:30|4178.35|4140.35|4179.09|4141.09|4179.14|4141.14|4178.32|4140.32|10
1605369460000|2020-11-14 15:57:40|4179.16|4141.16|4179.75|4141.75|4179.75|4141.75|4179.16|4141.16|8
1605369470000|2020-11-14 15:57:50|4179.83|4141.83|4179.77|4141.77|4179.89|4141.89|4179.77|4141.77|10
1605369480000|2020-11-14 15:58:00|4179.81|4141.81|4179.74|4141.74|4179.84|4141.84|4179.74|4141.74|8
1605369490000|2020-11-14 15:58:10|4179.76|4141.76|4179.4|4141.4|4179.88|4141.88|4179.39|4141.39|8
1605369500000|2020-11-14 15:58:20|4179.42|4141.42|4179.12|4141.12|4179.42|4141.42|4179.06|4141.06|8
1605369510000|2020-11-14 15:58:30|4179.13|4141.13|4179.27|4141.27|4179.32|4141.32|4179.13|4141.13|9
1605369520000|2020-11-14 15:58:40|4179.26|4141.26|4179.09|4141.09|4179.26|4141.26|4179.09|4141.09|10
1605369530000|2020-11-14 15:58:50|4179.06|4141.06|4178.22|4140.22|4179.06|4141.06|4178.22|4140.22|9
1605369540000|2020-11-14 15:59:00|4178.27|4140.27|4178.25|4140.25|4178.27|4140.27|4178.04|4140.04|10
1605369550000|2020-11-14 15:59:10|4178.26|4140.26|4178.24|4140.24|4178.32|4140.32|4178.22|4140.22|8
1605369560000|2020-11-14 15:59:20|4178.21|4140.21|4178.16|4140.16|4178.44|4140.44|4178.16|4140.16|8
1605369570000|2020-11-14 15:59:30|4178.11|4140.11|4178.29|4140.29|4178.47|4140.47|4178.11|4140.11|9
1605369580000|2020-11-14 15:59:40|4178.3|4140.3|4178.39|4140.39|4178.39|4140.39|4178.13|4140.13|7
1605369590000|2020-11-14 15:59:50|4178.35|4140.35|4179.15|4141.15|4179.17|4141.17|4178.35|4140.35|9
1605369600000|2020-11-14 16:00:00|4179.23|4141.23|4177.58|4139.58|4179.4|4141.4|4177.57|4139.57|9
1605369610000|2020-11-14 16:00:10|4177.37|4139.37|4174.92|4136.92|4177.37|4139.37|4174.92|4136.92|10
1605369620000|2020-11-14 16:00:20|4174.8|4136.8|4174.38|4136.38|4174.8|4136.8|4174.38|4136.38|9
1605369630000|2020-11-14 16:00:30|4174.24|4136.24|4174.01|4136.01|4174.24|4136.24|4173.95|4135.95|9
1605369640000|2020-11-14 16:00:40|4173.95|4135.95|4174.09|4136.09|4174.09|4136.09|4173.81|4135.81|10
1605369650000|2020-11-14 16:00:50|4174.03|4136.03|4173.65|4135.65|4174.15|4136.15|4173.5|4135.5|10
1605369660000|2020-11-14 16:01:00|4173.49|4135.49|4173.82|4135.82|4174.05|4136.05|4173.49|4135.49|9
1605369670000|2020-11-14 16:01:10|4174|4136|4174.9|4136.9|4174.9|4136.9|4174|4136|9
1605369680000|2020-11-14 16:01:20|4174.99|4136.99|4175.15|4137.15|4175.54|4137.54|4174.98|4136.98|10
1605369690000|2020-11-14 16:01:30|4174.78|4136.78|4173.72|4135.72|4174.81|4136.81|4173.72|4135.72|10
1605369700000|2020-11-14 16:01:40|4173.66|4135.66|4172.91|4134.91|4173.66|4135.66|4172.89|4134.89|9
1605369710000|2020-11-14 16:01:50|4173.11|4135.11|4172.6|4134.6|4173.11|4135.11|4172.6|4134.6|10
1605369720000|2020-11-14 16:02:00|4172.77|4134.77|4172.97|4134.97|4173.07|4135.07|4172.76|4134.76|9
1605369730000|2020-11-14 16:02:10|4172.96|4134.96|4173.36|4135.36|4173.36|4135.36|4172.72|4134.72|10
1605369740000|2020-11-14 16:02:20|4173.35|4135.35|4174.44|4136.44|4174.44|4136.44|4173.35|4135.35|10
1605369750000|2020-11-14 16:02:30|4174.74|4136.74|4175.36|4137.36|4175.36|4137.36|4174.65|4136.65|10
1605369760000|2020-11-14 16:02:40|4175.4|4137.4|4176.64|4138.64|4176.64|4138.64|4175.4|4137.4|10
1605369770000|2020-11-14 16:02:50|4176.78|4138.78|4178.02|4140.02|4178.03|4140.03|4176.72|4138.72|9
1605369780000|2020-11-14 16:03:00|4178.17|4140.17|4179.51|4141.51|4179.51|4141.51|4178.17|4140.17|10
1605369790000|2020-11-14 16:03:10|4179.62|4141.62|4179.85|4141.85|4179.85|4141.85|4179.62|4141.62|9
1605369800000|2020-11-14 16:03:20|4179.89|4141.89|4180.09|4142.09|4180.09|4142.09|4179.89|4141.89|9
1605369810000|2020-11-14 16:03:30|4180.15|4142.15|4180.76|4142.76|4180.76|4142.76|4180.15|4142.15|10
1605369820000|2020-11-14 16:03:40|4181.11|4143.11|4182.82|4144.82|4182.92|4144.92|4181.1|4143.1|9
1605369830000|2020-11-14 16:03:50|4182.91|4144.91|4183.49|4145.49|4183.49|4145.49|4182.91|4144.91|9
1605369840000|2020-11-14 16:04:00|4183.23|4145.23|4183.6|4145.6|4183.6|4145.6|4183.09|4145.09|9
1605369850000|2020-11-14 16:04:10|4183.76|4145.76|4183.77|4145.77|4183.79|4145.79|4183.62|4145.62|9
1605369860000|2020-11-14 16:04:20|4183.75|4145.75|4183.89|4145.89|4183.9|4145.9|4183.75|4145.75|7
1605369870000|2020-11-14 16:04:30|4183.98|4145.98|4184.15|4146.15|4184.15|4146.15|4183.97|4145.97|10
1605369880000|2020-11-14 16:04:40|4184.05|4146.05|4184.34|4146.34|4184.34|4146.34|4183.9|4145.9|9
1605369890000|2020-11-14 16:04:50|4184.38|4146.38|4184.91|4146.91|4184.91|4146.91|4184.38|4146.38|9
1605369900000|2020-11-14 16:05:00|4185.08|4147.08|4185.6|4147.6|4185.68|4147.68|4185.08|4147.08|9
1605369910000|2020-11-14 16:05:10|4185.7|4147.7|4186.55|4148.55|4186.55|4148.55|4185.7|4147.7|10
1605369920000|2020-11-14 16:05:20|4186.77|4148.77|4187.01|4149.01|4187.01|4149.01|4186.76|4148.76|6
1605369930000|2020-11-14 16:05:30|4187.05|4149.05|4187.07|4149.07|4187.21|4149.21|4187|4149|10
1605369940000|2020-11-14 16:05:40|4187.02|4149.02|4187.94|4149.94|4187.94|4149.94|4187.02|4149.02|10
1605369950000|2020-11-14 16:05:50|4187.96|4149.96|4188.18|4150.18|4188.18|4150.18|4187.96|4149.96|9
1605369960000|2020-11-14 16:06:00|4188.1|4150.1|4188.43|4150.43|4188.43|4150.43|4188.09|4150.09|9
1605369970000|2020-11-14 16:06:10|4188.44|4150.44|4188.65|4150.65|4188.68|4150.68|4188.44|4150.44|10
1605369980000|2020-11-14 16:06:20|4188.75|4150.75|4188.92|4150.92|4188.99|4150.99|4188.75|4150.75|10
1605369990000|2020-11-14 16:06:30|4188.9|4150.9|4188.78|4150.78|4188.9|4150.9|4188.74|4150.74|10
1605370000000|2020-11-14 16:06:40|4188.73|4150.73|4189.13|4151.13|4189.13|4151.13|4188.73|4150.73|10
1605370010000|2020-11-14 16:06:50|4189.07|4151.07|4189.03|4151.03|4189.08|4151.08|4188.89|4150.89|9
1605370020000|2020-11-14 16:07:00|4188.88|4150.88|4188.84|4150.84|4188.96|4150.96|4188.76|4150.76|9
1605370030000|2020-11-14 16:07:10|4188.92|4150.92|4188.68|4150.68|4189|4151|4188.67|4150.67|8
1605370040000|2020-11-14 16:07:20|4188.72|4150.72|4188.85|4150.85|4188.85|4150.85|4188.63|4150.63|9
1605370050000|2020-11-14 16:07:30|4188.84|4150.84|4188.59|4150.59|4188.88|4150.88|4188.59|4150.59|7
1605370060000|2020-11-14 16:07:40|4188.58|4150.58|4188.35|4150.35|4188.59|4150.59|4188.35|4150.35|10
1605370070000|2020-11-14 16:07:50|4188.39|4150.39|4189.82|4151.82|4189.82|4151.82|4188.39|4150.39|10
1605370080000|2020-11-14 16:08:00|4190.2|4152.2|4190.42|4152.42|4190.42|4152.42|4190.15|4152.15|10
1605370090000|2020-11-14 16:08:10|4190.55|4152.55|4191.07|4153.07|4191.24|4153.24|4190.55|4152.55|9
1605370100000|2020-11-14 16:08:20|4191.15|4153.15|4191.19|4153.19|4191.3|4153.3|4191.1|4153.1|10
1605370110000|2020-11-14 16:08:30|4191.16|4153.16|4191.29|4153.29|4191.48|4153.48|4191.12|4153.12|10
1605370120000|2020-11-14 16:08:40|4190.68|4152.68|4190.4|4152.4|4190.75|4152.75|4190.36|4152.36|10
1605370130000|2020-11-14 16:08:50|4190.33|4152.33|4190.35|4152.35|4190.56|4152.56|4190.33|4152.33|8
1605370140000|2020-11-14 16:09:00|4190.39|4152.39|4190.33|4152.33|4190.39|4152.39|4190.23|4152.23|8
1605370150000|2020-11-14 16:09:10|4190.4|4152.4|4190.54|4152.54|4190.82|4152.82|4190.4|4152.4|10
1605370160000|2020-11-14 16:09:20|4190.53|4152.53|4190.66|4152.66|4190.66|4152.66|4190.53|4152.53|10
1605370170000|2020-11-14 16:09:30|4190.72|4152.72|4191.24|4153.24|4191.24|4153.24|4190.72|4152.72|9
1605370180000|2020-11-14 16:09:40|4191.19|4153.19|4191.45|4153.45|4191.5|4153.5|4191.19|4153.19|10
1605370190000|2020-11-14 16:09:50|4191.53|4153.53|4191.66|4153.66|4191.66|4153.66|4191.41|4153.41|9
1605370200000|2020-11-14 16:10:00|4191.77|4153.77|4191.4|4153.4|4191.77|4153.77|4191.28|4153.28|8
1605370210000|2020-11-14 16:10:10|4191.42|4153.42|4191.43|4153.43|4191.49|4153.49|4191.4|4153.4|10
1605370220000|2020-11-14 16:10:20|4191.5|4153.5|4191.56|4153.56|4191.64|4153.64|4191.5|4153.5|9
1605370230000|2020-11-14 16:10:30|4191.76|4153.76|4191.35|4153.35|4191.76|4153.76|4191.35|4153.35|9
1605370240000|2020-11-14 16:10:40|4191.26|4153.26|4191.13|4153.13|4191.5|4153.5|4190.84|4152.84|9
1605370250000|2020-11-14 16:10:50|4190.77|4152.77|4191.11|4153.11|4191.11|4153.11|4190.44|4152.44|9
1605370260000|2020-11-14 16:11:00|4191.5|4153.5|4191.3|4153.3|4191.5|4153.5|4190.9|4152.9|10
1605370270000|2020-11-14 16:11:10|4191.19|4153.19|4191.5|4153.5|4191.56|4153.56|4191.17|4153.17|8
1605370280000|2020-11-14 16:11:20|4191.52|4153.52|4191.32|4153.32|4191.6|4153.6|4191.32|4153.32|10
1605370290000|2020-11-14 16:11:30|4191.4|4153.4|4191.35|4153.35|4191.45|4153.45|4191.31|4153.31|9
1605370300000|2020-11-14 16:11:40|4191.43|4153.43|4191.49|4153.49|4191.63|4153.63|4191.37|4153.37|9
1605370310000|2020-11-14 16:11:50|4191.53|4153.53|4191.44|4153.44|4191.6|4153.6|4191.35|4153.35|10
1605370320000|2020-11-14 16:12:00|4191.46|4153.46|4191.39|4153.39|4191.49|4153.49|4191.22|4153.22|9
1605370330000|2020-11-14 16:12:10|4191.37|4153.37|4191.64|4153.64|4191.7|4153.7|4191.37|4153.37|9
1605370340000|2020-11-14 16:12:20|4191.65|4153.65|4191.55|4153.55|4191.66|4153.66|4191.46|4153.46|9
1605370350000|2020-11-14 16:12:30|4191.53|4153.53|4192.17|4154.17|4192.17|4154.17|4191.53|4153.53|9
1605370360000|2020-11-14 16:12:40|4192.28|4154.28|4192.16|4154.16|4192.37|4154.37|4192.16|4154.16|9
1605370370000|2020-11-14 16:12:50|4192.2|4154.2|4192.7|4154.7|4192.7|4154.7|4192.2|4154.2|10
1605370380000|2020-11-14 16:13:00|4192.74|4154.74|4192.92|4154.92|4192.92|4154.92|4192.7|4154.7|7
1605370390000|2020-11-14 16:13:10|4192.9|4154.9|4192.83|4154.83|4193|4155|4192.83|4154.83|9
1605370400000|2020-11-14 16:13:20|4192.8|4154.8|4192.8|4154.8|4192.84|4154.84|4192.77|4154.77|8
1605370410000|2020-11-14 16:13:30|4192.87|4154.87|4192.73|4154.73|4192.87|4154.87|4192.69|4154.69|8
1605370420000|2020-11-14 16:13:40|4192.74|4154.74|4193.04|4155.04|4193.08|4155.08|4192.69|4154.69|8
1605370430000|2020-11-14 16:13:50|4193.03|4155.03|4193.08|4155.08|4193.08|4155.08|4192.85|4154.85|8
1605370440000|2020-11-14 16:14:00|4193.25|4155.25|4193.22|4155.22|4193.39|4155.39|4193.21|4155.21|10
1605370450000|2020-11-14 16:14:10|4193.21|4155.21|4193.65|4155.65|4193.65|4155.65|4193.21|4155.21|10
1605370460000|2020-11-14 16:14:20|4193.69|4155.69|4193.63|4155.63|4193.73|4155.73|4193.63|4155.63|8
1605370470000|2020-11-14 16:14:30|4193.61|4155.61|4193.41|4155.41|4193.62|4155.62|4193.35|4155.35|9
1605370480000|2020-11-14 16:14:40|4193.37|4155.37|4193.79|4155.79|4193.81|4155.81|4193.37|4155.37|10
1605370490000|2020-11-14 16:14:50|4193.92|4155.92|4194.01|4156.01|4194.18|4156.18|4193.92|4155.92|9
1605370500000|2020-11-14 16:15:00|4194.12|4156.12|4194.14|4156.14|4194.14|4156.14|4194.04|4156.04|6
1605370510000|2020-11-14 16:15:10|4194.15|4156.15|4194.31|4156.31|4194.31|4156.31|4194.11|4156.11|8
1605370520000|2020-11-14 16:15:20|4194.32|4156.32|4194.23|4156.23|4194.37|4156.37|4194.14|4156.14|8
1605370530000|2020-11-14 16:15:30|4194.18|4156.18|4194.2|4156.2|4194.21|4156.21|4194.08|4156.08|9
1605370540000|2020-11-14 16:15:40|4194.26|4156.26|4194.49|4156.49|4194.49|4156.49|4194.09|4156.09|10
1605370550000|2020-11-14 16:15:50|4194.47|4156.47|4194.95|4156.95|4194.95|4156.95|4194.47|4156.47|7
1605370560000|2020-11-14 16:16:00|4194.87|4156.87|4194.31|4156.31|4194.87|4156.87|4194.31|4156.31|10
1605370570000|2020-11-14 16:16:10|4194.27|4156.27|4193.98|4155.98|4194.31|4156.31|4193.97|4155.97|6
1605370580000|2020-11-14 16:16:20|4194.13|4156.13|4194|4156|4194.17|4156.17|4194|4156|7
1605370590000|2020-11-14 16:16:30|4194.03|4156.03|4194.2|4156.2|4194.21|4156.21|4194.03|4156.03|7
1605370600000|2020-11-14 16:16:40|4194.09|4156.09|4194.09|4156.09|4194.11|4156.11|4194.01|4156.01|8
1605370610000|2020-11-14 16:16:50|4194.02|4156.02|4193.8|4155.8|4194.11|4156.11|4193.8|4155.8|9
1605370620000|2020-11-14 16:17:00|4193.78|4155.78|4193.51|4155.51|4193.78|4155.78|4193.37|4155.37|10
1605370630000|2020-11-14 16:17:10|4193.41|4155.41|4193.15|4155.15|4193.49|4155.49|4193.15|4155.15|8
1605370640000|2020-11-14 16:17:20|4193.19|4155.19|4193.01|4155.01|4193.29|4155.29|4193.01|4155.01|9
1605370650000|2020-11-14 16:17:30|4192.99|4154.99|4193.14|4155.14|4193.23|4155.23|4192.99|4154.99|10
1605370660000|2020-11-14 16:17:40|4193.21|4155.21|4192.48|4154.48|4193.21|4155.21|4192.45|4154.45|9
1605370670000|2020-11-14 16:17:50|4192.46|4154.46|4192.31|4154.31|4192.65|4154.65|4192.3|4154.3|9
1605370680000|2020-11-14 16:18:00|4192.34|4154.34|4192.62|4154.62|4192.62|4154.62|4192.3|4154.3|9
1605370690000|2020-11-14 16:18:10|4192.49|4154.49|4192.7|4154.7|4192.7|4154.7|4192.37|4154.37|10
1605370700000|2020-11-14 16:18:20|4192.76|4154.76|4193.42|4155.42|4193.42|4155.42|4192.76|4154.76|10
1605370710000|2020-11-14 16:18:30|4193.5|4155.5|4193.72|4155.72|4193.72|4155.72|4193.49|4155.49|8
1605370720000|2020-11-14 16:18:40|4193.76|4155.76|4194.17|4156.17|4194.23|4156.23|4193.76|4155.76|8
1605370730000|2020-11-14 16:18:50|4194.35|4156.35|4194.48|4156.48|4194.49|4156.49|4194.35|4156.35|7
1605370740000|2020-11-14 16:19:00|4194.54|4156.54|4195.26|4157.26|4195.26|4157.26|4194.54|4156.54|7
1605370750000|2020-11-14 16:19:10|4195.68|4157.68|4195.91|4157.91|4195.91|4157.91|4195.66|4157.66|7
1605370760000|2020-11-14 16:19:20|4195.94|4157.94|4196.08|4158.08|4196.08|4158.08|4195.94|4157.94|8
1605370770000|2020-11-14 16:19:30|4196.14|4158.14|4196.14|4158.14|4196.19|4158.19|4196.11|4158.11|9
1605370780000|2020-11-14 16:19:40|4196.15|4158.15|4195.82|4157.82|4196.19|4158.19|4195.82|4157.82|8
1605370790000|2020-11-14 16:19:50|4196.06|4158.06|4195.55|4157.55|4196.06|4158.06|4195.55|4157.55|8
1605370800000|2020-11-14 16:20:00|4195.53|4157.53|4195.47|4157.47|4195.53|4157.53|4195.36|4157.36|10
1605370810000|2020-11-14 16:20:10|4195.45|4157.45|4195.59|4157.59|4195.78|4157.78|4195.19|4157.19|10
1605370820000|2020-11-14 16:20:20|4195.63|4157.63|4195.63|4157.63|4195.65|4157.65|4195.43|4157.43|8
1605370830000|2020-11-14 16:20:30|4195.67|4157.67|4195.58|4157.58|4195.67|4157.67|4195.42|4157.42|8
1605370840000|2020-11-14 16:20:40|4195.27|4157.27|4195.44|4157.44|4195.44|4157.44|4195.11|4157.11|9
1605370850000|2020-11-14 16:20:50|4195.36|4157.36|4195.61|4157.61|4195.61|4157.61|4195.36|4157.36|10
1605370860000|2020-11-14 16:21:00|4195.66|4157.66|4195.71|4157.71|4195.71|4157.71|4195.39|4157.39|10
1605370870000|2020-11-14 16:21:10|4195.7|4157.7|4196.97|4158.97|4196.97|4158.97|4195.7|4157.7|9
1605370880000|2020-11-14 16:21:20|4197|4159|4197.27|4159.27|4197.27|4159.27|4196.99|4158.99|9
1605370890000|2020-11-14 16:21:30|4197.33|4159.33|4198.2|4160.2|4198.22|4160.22|4197.26|4159.26|8
1605370900000|2020-11-14 16:21:40|4198.29|4160.29|4198.57|4160.57|4198.59|4160.59|4198.29|4160.29|10
1605370910000|2020-11-14 16:21:50|4198.67|4160.67|4198.91|4160.91|4198.91|4160.91|4198.67|4160.67|9
1605370920000|2020-11-14 16:22:00|4198.92|4160.92|4198.92|4160.92|4198.97|4160.97|4198.9|4160.9|8
1605370930000|2020-11-14 16:22:10|4198.95|4160.95|4198.89|4160.89|4198.95|4160.95|4198.81|4160.81|8
1605370940000|2020-11-14 16:22:20|4199.32|4161.32|4199.22|4161.22|4199.35|4161.35|4199.09|4161.09|10
1605370950000|2020-11-14 16:22:30|4199.08|4161.08|4199.23|4161.23|4199.23|4161.23|4198.97|4160.97|10
1605370960000|2020-11-14 16:22:40|4199.26|4161.26|4199.67|4161.67|4199.77|4161.77|4199.26|4161.26|10
1605370970000|2020-11-14 16:22:50|4199.8|4161.8|4200.14|4162.14|4200.14|4162.14|4199.8|4161.8|9
1605370980000|2020-11-14 16:23:00|4200.15|4162.15|4199.24|4161.24|4200.15|4162.15|4199.24|4161.24|8
1605370990000|2020-11-14 16:23:10|4199.07|4161.07|4198.31|4160.31|4199.07|4161.07|4198.27|4160.27|10
1605371000000|2020-11-14 16:23:20|4198.18|4160.18|4198.29|4160.29|4198.37|4160.37|4198.02|4160.02|10
1605371010000|2020-11-14 16:23:30|4198.48|4160.48|4198.52|4160.52|4198.76|4160.76|4198.48|4160.48|9
1605371020000|2020-11-14 16:23:40|4198.4|4160.4|4198.29|4160.29|4198.42|4160.42|4198.28|4160.28|8
1605371030000|2020-11-14 16:23:50|4198.35|4160.35|4198.29|4160.29|4198.51|4160.51|4198.29|4160.29|9
1605371040000|2020-11-14 16:24:00|4198.32|4160.32|4198.15|4160.15|4198.67|4160.67|4198.15|4160.15|9
1605371050000|2020-11-14 16:24:10|4198.17|4160.17|4197.75|4159.75|4198.17|4160.17|4197.75|4159.75|10
1605371060000|2020-11-14 16:24:20|4197.74|4159.74|4197.83|4159.83|4197.83|4159.83|4197.73|4159.73|9
1605371070000|2020-11-14 16:24:30|4197.71|4159.71|4197.75|4159.75|4197.79|4159.79|4197.68|4159.68|8
1605371080000|2020-11-14 16:24:40|4197.74|4159.74|4197.72|4159.72|4197.74|4159.74|4197.66|4159.66|6
1605371090000|2020-11-14 16:24:50|4197.79|4159.79|4197.83|4159.83|4197.97|4159.97|4197.76|4159.76|10
1605371100000|2020-11-14 16:25:00|4197.8|4159.8|4197.99|4159.99|4198.01|4160.01|4197.77|4159.77|9
1605371110000|2020-11-14 16:25:10|4198.03|4160.03|4198.07|4160.07|4198.13|4160.13|4197.87|4159.87|8
1605371120000|2020-11-14 16:25:20|4198.12|4160.12|4198.22|4160.22|4198.22|4160.22|4198.06|4160.06|8
1605371130000|2020-11-14 16:25:30|4198.26|4160.26|4198.12|4160.12|4198.38|4160.38|4198.1|4160.1|10
1605371140000|2020-11-14 16:25:40|4198.35|4160.35|4198.29|4160.29|4198.46|4160.46|4198.1|4160.1|10
1605371150000|2020-11-14 16:25:50|4198.22|4160.22|4197.77|4159.77|4198.22|4160.22|4197.68|4159.68|10
1605371160000|2020-11-14 16:26:00|4197.79|4159.79|4197.7|4159.7|4197.85|4159.85|4197.7|4159.7|10
1605371170000|2020-11-14 16:26:10|4197.93|4159.93|4198.18|4160.18|4198.2|4160.2|4197.93|4159.93|8
1605371180000|2020-11-14 16:26:20|4198.13|4160.13|4198.4|4160.4|4198.43|4160.43|4198.11|4160.11|10
1605371190000|2020-11-14 16:26:30|4198.38|4160.38|4198.36|4160.36|4198.5|4160.5|4198.36|4160.36|7
1605371200000|2020-11-14 16:26:40|4198.38|4160.38|4198.59|4160.59|4198.59|4160.59|4198.36|4160.36|8
1605371210000|2020-11-14 16:26:50|4198.61|4160.61|4198.44|4160.44|4198.62|4160.62|4198.42|4160.42|9
1605371220000|2020-11-14 16:27:00|4198.49|4160.49|4198.2|4160.2|4198.49|4160.49|4198.15|4160.15|9
1605371230000|2020-11-14 16:27:10|4198.15|4160.15|4198.01|4160.01|4198.15|4160.15|4198.01|4160.01|9
1605371240000|2020-11-14 16:27:20|4198.05|4160.05|4198.08|4160.08|4198.1|4160.1|4198.01|4160.01|6
1605371250000|2020-11-14 16:27:30|4198.24|4160.24|4198.25|4160.25|4198.25|4160.25|4198.14|4160.14|8
1605371260000|2020-11-14 16:27:40|4198.24|4160.24|4197.78|4159.78|4198.24|4160.24|4197.69|4159.69|8
1605371270000|2020-11-14 16:27:50|4197.71|4159.71|4197.47|4159.47|4197.71|4159.71|4197.47|4159.47|9
1605371280000|2020-11-14 16:28:00|4197.45|4159.45|4197.23|4159.23|4197.45|4159.45|4197.23|4159.23|6
1605371290000|2020-11-14 16:28:10|4197.09|4159.09|4196.95|4158.95|4197.09|4159.09|4196.95|4158.95|8
1605371300000|2020-11-14 16:28:20|4196.89|4158.89|4196.87|4158.87|4196.9|4158.9|4196.79|4158.79|9
1605371310000|2020-11-14 16:28:30|4196.58|4158.58|4195.93|4157.93|4196.58|4158.58|4195.93|4157.93|9
1605371320000|2020-11-14 16:28:40|4195.83|4157.83|4195.59|4157.59|4195.83|4157.83|4195.59|4157.59|8
1605371330000|2020-11-14 16:28:50|4195.47|4157.47|4195.2|4157.2|4195.49|4157.49|4195.15|4157.15|9
1605371340000|2020-11-14 16:29:00|4195.17|4157.17|4195.16|4157.16|4195.23|4157.23|4195.06|4157.06|9
1605371350000|2020-11-14 16:29:10|4195.13|4157.13|4195.4|4157.4|4195.4|4157.4|4195.13|4157.13|10
1605371360000|2020-11-14 16:29:20|4195.3|4157.3|4195.57|4157.57|4195.61|4157.61|4195.16|4157.16|10
1605371370000|2020-11-14 16:29:30|4195.62|4157.62|4195.98|4157.98|4195.98|4157.98|4195.6|4157.6|7
1605371380000|2020-11-14 16:29:40|4195.99|4157.99|4195.53|4157.53|4195.99|4157.99|4195.37|4157.37|9
1605371390000|2020-11-14 16:29:50|4195.59|4157.59|4195.96|4157.96|4195.99|4157.99|4195.59|4157.59|8
1605371400000|2020-11-14 16:30:00|4196.03|4158.03|4195.95|4157.95|4196.15|4158.15|4195.9|4157.9|9
1605371410000|2020-11-14 16:30:10|4195.91|4157.91|4195.79|4157.79|4196.02|4158.02|4195.79|4157.79|9
1605371420000|2020-11-14 16:30:20|4196.11|4158.11|4196.39|4158.39|4196.4|4158.4|4196.11|4158.11|9
1605371430000|2020-11-14 16:30:30|4196.42|4158.42|4196.62|4158.62|4196.73|4158.73|4196.42|4158.42|10
1605371440000|2020-11-14 16:30:40|4196.64|4158.64|4196.2|4158.2|4196.67|4158.67|4196.18|4158.18|10
1605371450000|2020-11-14 16:30:50|4196.07|4158.07|4195.42|4157.42|4196.26|4158.26|4195.42|4157.42|10
1605371460000|2020-11-14 16:31:00|4195.49|4157.49|4194.95|4156.95|4195.49|4157.49|4194.9|4156.9|9
1605371470000|2020-11-14 16:31:10|4194.82|4156.82|4194.75|4156.75|4195.01|4157.01|4194.73|4156.73|10
1605371480000|2020-11-14 16:31:20|4194.72|4156.72|4194.45|4156.45|4194.74|4156.74|4194.45|4156.45|8
1605371490000|2020-11-14 16:31:30|4194.24|4156.24|4194.06|4156.06|4194.24|4156.24|4194.02|4156.02|8
1605371500000|2020-11-14 16:31:40|4194.13|4156.13|4194.1|4156.1|4194.15|4156.15|4194.09|4156.09|8
1605371510000|2020-11-14 16:31:50|4194.11|4156.11|4194|4156|4194.11|4156.11|4194|4156|9
1605371520000|2020-11-14 16:32:00|4194.26|4156.26|4194.39|4156.39|4194.43|4156.43|4194.18|4156.18|8
1605371530000|2020-11-14 16:32:10|4194.45|4156.45|4194.36|4156.36|4194.47|4156.47|4194.25|4156.25|10
1605371540000|2020-11-14 16:32:20|4194.32|4156.32|4194.1|4156.1|4194.32|4156.32|4194.07|4156.07|10
1605371550000|2020-11-14 16:32:30|4194.05|4156.05|4193.82|4155.82|4194.05|4156.05|4193.69|4155.69|9
1605371560000|2020-11-14 16:32:40|4194.07|4156.07|4194.01|4156.01|4194.07|4156.07|4193.83|4155.83|10
1605371570000|2020-11-14 16:32:50|4194.03|4156.03|4194.04|4156.04|4194.1|4156.1|4194.03|4156.03|8
1605371580000|2020-11-14 16:33:00|4193.97|4155.97|4193.61|4155.61|4193.99|4155.99|4193.55|4155.55|9
1605371590000|2020-11-14 16:33:10|4193.62|4155.62|4193.39|4155.39|4193.62|4155.62|4193.39|4155.39|9
1605371600000|2020-11-14 16:33:20|4193.26|4155.26|4193.16|4155.16|4193.36|4155.36|4193.15|4155.15|8
1605371610000|2020-11-14 16:33:30|4193.34|4155.34|4193.22|4155.22|4193.34|4155.34|4193.21|4155.21|7
1605371620000|2020-11-14 16:33:40|4193.16|4155.16|4192.92|4154.92|4193.24|4155.24|4192.92|4154.92|8
1605371630000|2020-11-14 16:33:50|4192.84|4154.84|4192.6|4154.6|4192.87|4154.87|4192.6|4154.6|9
1605371640000|2020-11-14 16:34:00|4192.61|4154.61|4192.55|4154.55|4192.63|4154.63|4192.51|4154.51|7
1605371650000|2020-11-14 16:34:10|4192.54|4154.54|4192.65|4154.65|4192.68|4154.68|4192.52|4154.52|10
1605371660000|2020-11-14 16:34:20|4192.56|4154.56|4192.34|4154.34|4192.56|4154.56|4192.3|4154.3|9
1605371670000|2020-11-14 16:34:30|4191.99|4153.99|4191.94|4153.94|4192.2|4154.2|4191.82|4153.82|10
1605371680000|2020-11-14 16:34:40|4191.66|4153.66|4190.77|4152.77|4191.66|4153.66|4190.77|4152.77|10
1605371690000|2020-11-14 16:34:50|4190.72|4152.72|4190.37|4152.37|4190.9|4152.9|4190.24|4152.24|10
1605371700000|2020-11-14 16:35:00|4190.18|4152.18|4189.62|4151.62|4190.18|4152.18|4189.62|4151.62|9
1605371710000|2020-11-14 16:35:10|4189.48|4151.48|4189.21|4151.21|4189.48|4151.48|4189.18|4151.18|8
1605371720000|2020-11-14 16:35:20|4189.18|4151.18|4188.57|4150.57|4189.18|4151.18|4188.51|4150.51|8
1605371730000|2020-11-14 16:35:30|4188.54|4150.54|4188.02|4150.02|4188.54|4150.54|4188.01|4150.01|7
1605371740000|2020-11-14 16:35:40|4188|4150|4187.92|4149.92|4188.11|4150.11|4187.91|4149.91|8
1605371750000|2020-11-14 16:35:50|4187.98|4149.98|4187.56|4149.56|4187.98|4149.98|4187.47|4149.47|8
1605371760000|2020-11-14 16:36:00|4187.43|4149.43|4187.19|4149.19|4187.43|4149.43|4187.02|4149.02|9
1605371770000|2020-11-14 16:36:10|4187.13|4149.13|4186.18|4148.18|4187.13|4149.13|4186.18|4148.18|9
1605371780000|2020-11-14 16:36:20|4186.3|4148.3|4186.31|4148.31|4186.33|4148.33|4186.25|4148.25|9
1605371790000|2020-11-14 16:36:30|4186.28|4148.28|4186.51|4148.51|4186.75|4148.75|4186.24|4148.24|9
1605371800000|2020-11-14 16:36:40|4186.66|4148.66|4186.74|4148.74|4186.74|4148.74|4186.47|4148.47|9
1605371810000|2020-11-14 16:36:50|4186.72|4148.72|4186.95|4148.95|4186.95|4148.95|4186.68|4148.68|8
1605371820000|2020-11-14 16:37:00|4186.96|4148.96|4187|4149|4187.07|4149.07|4186.94|4148.94|9
1605371830000|2020-11-14 16:37:10|4187.19|4149.19|4186.9|4148.9|4187.33|4149.33|4186.8|4148.8|10
1605371840000|2020-11-14 16:37:20|4186.92|4148.92|4186.81|4148.81|4186.95|4148.95|4186.72|4148.72|9
1605371850000|2020-11-14 16:37:30|4186.83|4148.83|4186.53|4148.53|4186.83|4148.83|4186.52|4148.52|7
1605371860000|2020-11-14 16:37:40|4186.5|4148.5|4186.52|4148.52|4186.61|4148.61|4186.49|4148.49|8
1605371870000|2020-11-14 16:37:50|4186.5|4148.5|4186.38|4148.38|4186.5|4148.5|4186.38|4148.38|6
1605371880000|2020-11-14 16:38:00|4186.32|4148.32|4186.06|4148.06|4186.32|4148.32|4186.01|4148.01|8
1605371890000|2020-11-14 16:38:10|4186.07|4148.07|4185.42|4147.42|4186.07|4148.07|4185.42|4147.42|10
1605371900000|2020-11-14 16:38:20|4185.34|4147.34|4184.79|4146.79|4185.34|4147.34|4184.79|4146.79|9
1605371910000|2020-11-14 16:38:30|4184.77|4146.77|4184.67|4146.67|4184.88|4146.88|4184.67|4146.67|9
1605371920000|2020-11-14 16:38:40|4184.64|4146.64|4184.94|4146.94|4184.94|4146.94|4184.58|4146.58|10
1605371930000|2020-11-14 16:38:50|4184.95|4146.95|4184.84|4146.84|4185.01|4147.01|4184.79|4146.79|8
1605371940000|2020-11-14 16:39:00|4184.83|4146.83|4184.72|4146.72|4184.83|4146.83|4184.59|4146.59|9
1605371950000|2020-11-14 16:39:10|4184.75|4146.75|4184.89|4146.89|4184.92|4146.92|4184.75|4146.75|8
1605371960000|2020-11-14 16:39:20|4184.96|4146.96|4184.88|4146.88|4184.98|4146.98|4184.88|4146.88|8
1605371970000|2020-11-14 16:39:30|4184.86|4146.86|4184.79|4146.79|4184.89|4146.89|4184.79|4146.79|9
1605371980000|2020-11-14 16:39:40|4184.62|4146.62|4184.4|4146.4|4184.62|4146.62|4184.4|4146.4|9
1605371990000|2020-11-14 16:39:50|4184.33|4146.33|4184.05|4146.05|4184.33|4146.33|4183.98|4145.98|10
1605372000000|2020-11-14 16:40:00|4184.07|4146.07|4184.1|4146.1|4184.19|4146.19|4184.07|4146.07|9
1605372010000|2020-11-14 16:40:10|4184.19|4146.19|4184.22|4146.22|4184.31|4146.31|4184.19|4146.19|8
1605372020000|2020-11-14 16:40:20|4184.15|4146.15|4183.93|4145.93|4184.15|4146.15|4183.87|4145.87|9
1605372030000|2020-11-14 16:40:30|4183.84|4145.84|4183.65|4145.65|4183.84|4145.84|4183.65|4145.65|9
1605372040000|2020-11-14 16:40:40|4183.59|4145.59|4183.49|4145.49|4183.61|4145.61|4183.47|4145.47|7
1605372050000|2020-11-14 16:40:50|4183.43|4145.43|4183.26|4145.26|4183.43|4145.43|4183.19|4145.19|7
1605372060000|2020-11-14 16:41:00|4183.27|4145.27|4182.9|4144.9|4183.27|4145.27|4182.9|4144.9|8
1605372070000|2020-11-14 16:41:10|4182.89|4144.89|4182.8|4144.8|4182.89|4144.89|4182.72|4144.72|9
1605372080000|2020-11-14 16:41:20|4182.84|4144.84|4182.99|4144.99|4183|4145|4182.84|4144.84|9
1605372090000|2020-11-14 16:41:30|4183.01|4145.01|4183.43|4145.43|4183.43|4145.43|4183.01|4145.01|10
1605372100000|2020-11-14 16:41:40|4183.44|4145.44|4183.18|4145.18|4183.46|4145.46|4183.18|4145.18|8
1605372110000|2020-11-14 16:41:50|4183.11|4145.11|4182.89|4144.89|4183.15|4145.15|4182.89|4144.89|8
1605372120000|2020-11-14 16:42:00|4182.64|4144.64|4182.44|4144.44|4182.64|4144.64|4182.38|4144.38|10
1605372130000|2020-11-14 16:42:10|4182.49|4144.49|4182.16|4144.16|4182.49|4144.49|4182.16|4144.16|8
1605372140000|2020-11-14 16:42:20|4181.91|4143.91|4181.6|4143.6|4181.92|4143.92|4181.57|4143.57|10
1605372150000|2020-11-14 16:42:30|4181.45|4143.45|4180.98|4142.98|4181.45|4143.45|4180.98|4142.98|9
1605372160000|2020-11-14 16:42:40|4180.93|4142.93|4180.28|4142.28|4180.93|4142.93|4180.11|4142.11|9
1605372170000|2020-11-14 16:42:50|4180.19|4142.19|4179.74|4141.74|4180.25|4142.25|4179.74|4141.74|10
1605372180000|2020-11-14 16:43:00|4179.69|4141.69|4179.03|4141.03|4179.69|4141.69|4179.03|4141.03|8
1605372190000|2020-11-14 16:43:10|4179|4141|4178.53|4140.53|4179|4141|4178.53|4140.53|10
1605372200000|2020-11-14 16:43:20|4178.56|4140.56|4177.8|4139.8|4178.79|4140.79|4177.8|4139.8|10
1605372210000|2020-11-14 16:43:30|4177.75|4139.75|4177.48|4139.48|4177.75|4139.75|4177.46|4139.46|9
1605372220000|2020-11-14 16:43:40|4177.57|4139.57|4177.02|4139.02|4177.57|4139.57|4177.02|4139.02|9
1605372230000|2020-11-14 16:43:50|4176.81|4138.81|4176.5|4138.5|4176.81|4138.81|4176.5|4138.5|10
1605372240000|2020-11-14 16:44:00|4176.59|4138.59|4176.09|4138.09|4176.59|4138.59|4176.09|4138.09|10
1605372250000|2020-11-14 16:44:10|4176.2|4138.2|4176.82|4138.82|4176.86|4138.86|4176.2|4138.2|8
1605372260000|2020-11-14 16:44:20|4176.75|4138.75|4176.79|4138.79|4176.89|4138.89|4176.75|4138.75|8
1605372270000|2020-11-14 16:44:30|4176.78|4138.78|4176.29|4138.29|4176.78|4138.78|4176.28|4138.28|10
1605372280000|2020-11-14 16:44:40|4176.39|4138.39|4177.08|4139.08|4177.12|4139.12|4176.39|4138.39|9
1605372290000|2020-11-14 16:44:50|4177.11|4139.11|4178.01|4140.01|4178.01|4140.01|4177.11|4139.11|10
1605372300000|2020-11-14 16:45:00|4178.02|4140.02|4178.22|4140.22|4178.22|4140.22|4178.02|4140.02|7
1605372310000|2020-11-14 16:45:10|4178.35|4140.35|4178.27|4140.27|4178.35|4140.35|4178.22|4140.22|9
1605372320000|2020-11-14 16:45:20|4178.28|4140.28|4178.7|4140.7|4178.7|4140.7|4178.12|4140.12|9
1605372330000|2020-11-14 16:45:30|4178.59|4140.59|4177.58|4139.58|4178.59|4140.59|4177.58|4139.58|10
1605372340000|2020-11-14 16:45:40|4177.53|4139.53|4176.94|4138.94|4177.53|4139.53|4176.92|4138.92|9
1605372350000|2020-11-14 16:45:50|4176.59|4138.59|4175.61|4137.61|4176.59|4138.59|4175.61|4137.61|9
1605372360000|2020-11-14 16:46:00|4175.59|4137.59|4175.07|4137.07|4175.59|4137.59|4175.07|4137.07|8
1605372370000|2020-11-14 16:46:10|4174.66|4136.66|4174.22|4136.22|4174.66|4136.66|4173.64|4135.64|9
1605372380000|2020-11-14 16:46:20|4173.58|4135.58|4170.93|4132.93|4173.58|4135.58|4170.54|4132.54|10
1605372390000|2020-11-14 16:46:30|4171.34|4133.34|4170.61|4132.61|4171.55|4133.55|4170.47|4132.47|10
1605372400000|2020-11-14 16:46:40|4170.47|4132.47|4168.89|4130.89|4170.47|4132.47|4168.89|4130.89|10
1605372410000|2020-11-14 16:46:50|4168.76|4130.76|4167.05|4129.05|4168.76|4130.76|4167.05|4129.05|9
1605372420000|2020-11-14 16:47:00|4166.95|4128.95|4165.64|4127.64|4166.95|4128.95|4165.64|4127.64|10
1605372430000|2020-11-14 16:47:10|4165.99|4127.99|4166.68|4128.68|4166.68|4128.68|4165.99|4127.99|10
1605372440000|2020-11-14 16:47:20|4166.64|4128.64|4167.21|4129.21|4167.27|4129.27|4166.64|4128.64|9
1605372450000|2020-11-14 16:47:30|4167.11|4129.11|4166.71|4128.71|4167.16|4129.16|4166.71|4128.71|8
1605372460000|2020-11-14 16:47:40|4166.6|4128.6|4166.79|4128.79|4166.95|4128.95|4166.6|4128.6|10
1605372470000|2020-11-14 16:47:50|4166.69|4128.69|4166.5|4128.5|4166.72|4128.72|4166.5|4128.5|9
1605372480000|2020-11-14 16:48:00|4166.27|4128.27|4165.95|4127.95|4166.36|4128.36|4165.95|4127.95|10
1605372490000|2020-11-14 16:48:10|4165.99|4127.99|4166.14|4128.14|4166.32|4128.32|4165.83|4127.83|10
1605372500000|2020-11-14 16:48:20|4166.15|4128.15|4165.5|4127.5|4166.22|4128.22|4165.5|4127.5|9
1605372510000|2020-11-14 16:48:30|4164.57|4126.57|4163.15|4125.15|4164.57|4126.57|4162.91|4124.91|10
1605372520000|2020-11-14 16:48:40|4163.16|4125.16|4163.45|4125.45|4163.58|4125.58|4162.79|4124.79|10
1605372530000|2020-11-14 16:48:50|4163.55|4125.55|4163.96|4125.96|4164.02|4126.02|4163.51|4125.51|10
1605372540000|2020-11-14 16:49:00|4163.97|4125.97|4164.43|4126.43|4164.43|4126.43|4163.88|4125.88|10
1605372550000|2020-11-14 16:49:10|4164.8|4126.8|4165.49|4127.49|4165.49|4127.49|4164.78|4126.78|10
1605372560000|2020-11-14 16:49:20|4165.82|4127.82|4166.16|4128.16|4166.16|4128.16|4165.82|4127.82|9
1605372570000|2020-11-14 16:49:30|4166.03|4128.03|4165|4127|4166.05|4128.05|4164.77|4126.77|10
1605372580000|2020-11-14 16:49:40|4164.9|4126.9|4162.98|4124.98|4164.9|4126.9|4162.98|4124.98|10
1605372590000|2020-11-14 16:49:50|4162.57|4124.57|4161.75|4123.75|4162.67|4124.67|4161.75|4123.75|10
1605372600000|2020-11-14 16:50:00|4161.7|4123.7|4162.21|4124.21|4162.29|4124.29|4161.7|4123.7|10
1605372610000|2020-11-14 16:50:10|4162.2|4124.2|4163.16|4125.16|4163.16|4125.16|4162.2|4124.2|10
1605372620000|2020-11-14 16:50:20|4163.17|4125.17|4162.74|4124.74|4163.17|4125.17|4162.63|4124.63|10
1605372630000|2020-11-14 16:50:30|4162.76|4124.76|4163.74|4125.74|4163.74|4125.74|4162.76|4124.76|10
1605372640000|2020-11-14 16:50:40|4163.95|4125.95|4165.39|4127.39|4165.39|4127.39|4163.95|4125.95|9
1605372650000|2020-11-14 16:50:50|4165.37|4127.37|4165.95|4127.95|4165.95|4127.95|4165.36|4127.36|10
1605372660000|2020-11-14 16:51:00|4165.96|4127.96|4165.89|4127.89|4166.1|4128.1|4165.89|4127.89|9
1605372670000|2020-11-14 16:51:10|4165.87|4127.87|4166.19|4128.19|4166.19|4128.19|4165.86|4127.86|9
1605372680000|2020-11-14 16:51:20|4166.17|4128.17|4166.32|4128.32|4166.4|4128.4|4166.17|4128.17|9
1605372690000|2020-11-14 16:51:30|4166.27|4128.27|4166.21|4128.21|4166.34|4128.34|4166.15|4128.15|10
1605372700000|2020-11-14 16:51:40|4166.14|4128.14|4166.5|4128.5|4166.78|4128.78|4166.14|4128.14|9
1605372710000|2020-11-14 16:51:50|4166.12|4128.12|4166.01|4128.01|4166.15|4128.15|4165.96|4127.96|10
1605372720000|2020-11-14 16:52:00|4165.95|4127.95|4166.3|4128.3|4166.3|4128.3|4165.95|4127.95|10
1605372730000|2020-11-14 16:52:10|4166.32|4128.32|4165.48|4127.48|4166.32|4128.32|4165.48|4127.48|10
1605372740000|2020-11-14 16:52:20|4165.19|4127.19|4163.49|4125.49|4165.19|4127.19|4163.49|4125.49|10
1605372750000|2020-11-14 16:52:30|4163.44|4125.44|4162.62|4124.62|4163.44|4125.44|4162.62|4124.62|10
1605372760000|2020-11-14 16:52:40|4162.71|4124.71|4161.8|4123.8|4162.79|4124.79|4161.8|4123.8|9
1605372770000|2020-11-14 16:52:50|4161.65|4123.65|4161.54|4123.54|4161.75|4123.75|4161.54|4123.54|9
1605372780000|2020-11-14 16:53:00|4161.44|4123.44|4160.76|4122.76|4161.46|4123.46|4160.76|4122.76|9
1605372790000|2020-11-14 16:53:10|4160.65|4122.65|4160.02|4122.02|4160.65|4122.65|4160.02|4122.02|9
1605372800000|2020-11-14 16:53:20|4160.04|4122.04|4159.84|4121.84|4160.16|4122.16|4159.84|4121.84|9
1605372810000|2020-11-14 16:53:30|4159.8|4121.8|4159.29|4121.29|4159.83|4121.83|4159.28|4121.28|10
1605372820000|2020-11-14 16:53:40|4159.22|4121.22|4157.7|4119.7|4159.22|4121.22|4157.7|4119.7|10
1605372830000|2020-11-14 16:53:50|4157.68|4119.68|4157.61|4119.61|4157.68|4119.68|4157.4|4119.4|10
1605372840000|2020-11-14 16:54:00|4157.64|4119.64|4157.04|4119.04|4157.8|4119.8|4157.04|4119.04|10
1605372850000|2020-11-14 16:54:10|4157.14|4119.14|4158.27|4120.27|4158.32|4120.32|4157.14|4119.14|10
1605372860000|2020-11-14 16:54:20|4158.35|4120.35|4159.49|4121.49|4159.52|4121.52|4158.35|4120.35|10
1605372870000|2020-11-14 16:54:30|4159.47|4121.47|4159.16|4121.16|4159.56|4121.56|4159.11|4121.11|9
1605372880000|2020-11-14 16:54:40|4159.13|4121.13|4159.26|4121.26|4159.56|4121.56|4159.13|4121.13|10
1605372890000|2020-11-14 16:54:50|4159.11|4121.11|4159.16|4121.16|4159.32|4121.32|4159.11|4121.11|10
1605372900000|2020-11-14 16:55:00|4159.1|4121.1|4159.58|4121.58|4159.59|4121.59|4159.08|4121.08|9
1605372910000|2020-11-14 16:55:10|4159.59|4121.59|4159.88|4121.88|4159.88|4121.88|4159.54|4121.54|10
1605372920000|2020-11-14 16:55:20|4159.98|4121.98|4160.37|4122.37|4160.37|4122.37|4159.98|4121.98|9
1605372930000|2020-11-14 16:55:30|4160.36|4122.36|4161.06|4123.06|4161.06|4123.06|4160.36|4122.36|10
1605372940000|2020-11-14 16:55:40|4161.16|4123.16|4161.42|4123.42|4161.66|4123.66|4161.16|4123.16|10
1605372950000|2020-11-14 16:55:50|4161.19|4123.19|4160.67|4122.67|4161.19|4123.19|4160.67|4122.67|8
1605372960000|2020-11-14 16:56:00|4160.52|4122.52|4160.39|4122.39|4160.58|4122.58|4160.39|4122.39|9
1605372970000|2020-11-14 16:56:10|4160.35|4122.35|4160.25|4122.25|4160.35|4122.35|4160.08|4122.08|10
1605372980000|2020-11-14 16:56:20|4160.2|4122.2|4160.58|4122.58|4160.6|4122.6|4160.16|4122.16|8
1605372990000|2020-11-14 16:56:30|4160.55|4122.55|4160.5|4122.5|4160.61|4122.61|4160.49|4122.49|10
1605373000000|2020-11-14 16:56:40|4160.51|4122.51|4160.82|4122.82|4160.82|4122.82|4160.51|4122.51|7
1605373010000|2020-11-14 16:56:50|4160.8|4122.8|4159.57|4121.57|4161.04|4123.04|4159.57|4121.57|10
1605373020000|2020-11-14 16:57:00|4159.37|4121.37|4157.95|4119.95|4159.39|4121.39|4157.95|4119.95|9
1605373030000|2020-11-14 16:57:10|4157.96|4119.96|4157.08|4119.08|4157.96|4119.96|4156.99|4118.99|10
1605373040000|2020-11-14 16:57:20|4157.01|4119.01|4156.41|4118.41|4157.01|4119.01|4156.35|4118.35|10
1605373050000|2020-11-14 16:57:30|4156.17|4118.17|4155.38|4117.38|4156.17|4118.17|4155.37|4117.37|10
1605373060000|2020-11-14 16:57:40|4155.31|4117.31|4155.32|4117.32|4155.32|4117.32|4155.04|4117.04|10
1605373070000|2020-11-14 16:57:50|4155.33|4117.33|4155.61|4117.61|4155.64|4117.64|4155.33|4117.33|9
1605373080000|2020-11-14 16:58:00|4155.65|4117.65|4156.05|4118.05|4156.05|4118.05|4155.53|4117.53|9
1605373090000|2020-11-14 16:58:10|4156.07|4118.07|4156.83|4118.83|4156.83|4118.83|4156.07|4118.07|10
1605373100000|2020-11-14 16:58:20|4156.88|4118.88|4156.83|4118.83|4156.92|4118.92|4156.66|4118.66|8
1605373110000|2020-11-14 16:58:30|4156.58|4118.58|4156.18|4118.18|4156.74|4118.74|4156.18|4118.18|10
1605373120000|2020-11-14 16:58:40|4156.15|4118.15|4155.88|4117.88|4156.15|4118.15|4155.82|4117.82|10
1605373130000|2020-11-14 16:58:50|4155.82|4117.82|4154.77|4116.77|4155.82|4117.82|4154.77|4116.77|10
1605373140000|2020-11-14 16:59:00|4154.79|4116.79|4154.44|4116.44|4154.79|4116.79|4154.41|4116.41|9
1605373150000|2020-11-14 16:59:10|4154.4|4116.4|4153.37|4115.37|4154.4|4116.4|4153.37|4115.37|10
1605373160000|2020-11-14 16:59:20|4153.12|4115.12|4152.38|4114.38|4153.12|4115.12|4152.38|4114.38|9
1605373170000|2020-11-14 16:59:30|4152.16|4114.16|4153.59|4115.59|4153.71|4115.71|4151.78|4113.78|10
1605373180000|2020-11-14 16:59:40|4154.02|4116.02|4155.23|4117.23|4155.23|4117.23|4154.02|4116.02|10
1605373190000|2020-11-14 16:59:50|4155.3|4117.3|4155.36|4117.36|4155.43|4117.43|4155.21|4117.21|10
1605373200000|2020-11-14 17:00:00|4155.44|4117.44|4156.35|4118.35|4156.35|4118.35|4155.44|4117.44|10
1605373210000|2020-11-14 17:00:10|4156.27|4118.27|4155.45|4117.45|4156.31|4118.31|4155.4|4117.4|10
1605373220000|2020-11-14 17:00:20|4155.38|4117.38|4155.28|4117.28|4155.46|4117.46|4155.04|4117.04|10
1605373230000|2020-11-14 17:00:30|4155.18|4117.18|4155.58|4117.58|4155.61|4117.61|4155.18|4117.18|9
1605373240000|2020-11-14 17:00:40|4155.66|4117.66|4155.72|4117.72|4155.78|4117.78|4155.55|4117.55|10
1605373250000|2020-11-14 17:00:50|4155.7|4117.7|4157.66|4119.66|4157.66|4119.66|4155.7|4117.7|9
1605373260000|2020-11-14 17:01:00|4157.73|4119.73|4157.52|4119.52|4157.78|4119.78|4157.52|4119.52|10
1605373270000|2020-11-14 17:01:10|4157.48|4119.48|4157.66|4119.66|4157.67|4119.67|4157.47|4119.47|9
1605373280000|2020-11-14 17:01:20|4157.6|4119.6|4157.56|4119.56|4157.8|4119.8|4157.49|4119.49|9
1605373290000|2020-11-14 17:01:30|4157.6|4119.6|4156.83|4118.83|4157.6|4119.6|4156.83|4118.83|10
1605373300000|2020-11-14 17:01:40|4156.81|4118.81|4157.19|4119.19|4157.19|4119.19|4156.8|4118.8|9
1605373310000|2020-11-14 17:01:50|4157.15|4119.15|4157.97|4119.97|4157.97|4119.97|4157.15|4119.15|10
1605373320000|2020-11-14 17:02:00|4157.94|4119.94|4159.71|4121.71|4159.71|4121.71|4157.94|4119.94|9
1605373330000|2020-11-14 17:02:10|4159.73|4121.73|4160.31|4122.31|4160.5|4122.5|4159.73|4121.73|10
1605373340000|2020-11-14 17:02:20|4160.37|4122.37|4160.15|4122.15|4160.87|4122.87|4160.13|4122.13|10
1605373350000|2020-11-14 17:02:30|4160.26|4122.26|4158.69|4120.69|4160.26|4122.26|4158.69|4120.69|10
1605373360000|2020-11-14 17:02:40|4158.64|4120.64|4158.8|4120.8|4158.91|4120.91|4158.64|4120.64|10
1605373370000|2020-11-14 17:02:50|4158.89|4120.89|4159.21|4121.21|4159.37|4121.37|4158.89|4120.89|10
1605373380000|2020-11-14 17:03:00|4159.14|4121.14|4158.72|4120.72|4159.14|4121.14|4158.71|4120.71|10
1605373390000|2020-11-14 17:03:10|4158.77|4120.77|4159.15|4121.15|4159.15|4121.15|4158.65|4120.65|10
1605373400000|2020-11-14 17:03:20|4159|4121|4158.97|4120.97|4159.13|4121.13|4158.73|4120.73|10
1605373410000|2020-11-14 17:03:30|4158.99|4120.99|4158.8|4120.8|4158.99|4120.99|4158.6|4120.6|10
1605373420000|2020-11-14 17:03:40|4158.84|4120.84|4159.21|4121.21|4159.21|4121.21|4158.74|4120.74|10
1605373430000|2020-11-14 17:03:50|4159.19|4121.19|4159.59|4121.59|4159.59|4121.59|4159.19|4121.19|9
1605373440000|2020-11-14 17:04:00|4159.42|4121.42|4158.83|4120.83|4159.42|4121.42|4158.83|4120.83|10
1605373450000|2020-11-14 17:04:10|4158.71|4120.71|4158.35|4120.35|4158.77|4120.77|4158.35|4120.35|10
1605373460000|2020-11-14 17:04:20|4158.38|4120.38|4157.89|4119.89|4158.38|4120.38|4157.89|4119.89|10
1605373470000|2020-11-14 17:04:30|4157.85|4119.85|4157.64|4119.64|4157.85|4119.85|4157.64|4119.64|10
1605373480000|2020-11-14 17:04:40|4157.42|4119.42|4156.34|4118.34|4157.42|4119.42|4156.34|4118.34|10
1605373490000|2020-11-14 17:04:50|4156.3|4118.3|4155.04|4117.04|4156.32|4118.32|4155.04|4117.04|9
1605373500000|2020-11-14 17:05:00|4154.91|4116.91|4155.01|4117.01|4155.21|4117.21|4154.78|4116.78|10
1605373510000|2020-11-14 17:05:10|4154.9|4116.9|4154.05|4116.05|4154.99|4116.99|4154.05|4116.05|10
1605373520000|2020-11-14 17:05:20|4154.11|4116.11|4151.63|4113.63|4154.11|4116.11|4151.63|4113.63|10
1605373530000|2020-11-14 17:05:30|4151.6|4113.6|4149.66|4111.66|4151.6|4113.6|4149.66|4111.66|10
1605373540000|2020-11-14 17:05:40|4148.91|4110.91|4148.32|4110.32|4148.91|4110.91|4148.12|4110.12|10
1605373550000|2020-11-14 17:05:50|4148.3|4110.3|4149.3|4111.3|4149.34|4111.34|4148.3|4110.3|10
1605373560000|2020-11-14 17:06:00|4149.2|4111.2|4149.52|4111.52|4149.52|4111.52|4149.2|4111.2|10
1605373570000|2020-11-14 17:06:10|4149.45|4111.45|4148.7|4110.7|4149.45|4111.45|4148.7|4110.7|10
1605373580000|2020-11-14 17:06:20|4148.78|4110.78|4150.01|4112.01|4150.01|4112.01|4148.78|4110.78|10
1605373590000|2020-11-14 17:06:30|4150.14|4112.14|4151.37|4113.37|4151.37|4113.37|4150.14|4112.14|10
1605373600000|2020-11-14 17:06:40|4151.86|4113.86|4152.06|4114.06|4152.06|4114.06|4151.7|4113.7|10
1605373610000|2020-11-14 17:06:50|4152.15|4114.15|4151.78|4113.78|4152.16|4114.16|4151.78|4113.78|10
1605373620000|2020-11-14 17:07:00|4151.85|4113.85|4151.46|4113.46|4151.85|4113.85|4151.46|4113.46|9
1605373630000|2020-11-14 17:07:10|4151.25|4113.25|4150.68|4112.68|4151.32|4113.32|4150.68|4112.68|10
1605373640000|2020-11-14 17:07:20|4150.66|4112.66|4149.8|4111.8|4150.66|4112.66|4149.8|4111.8|9
1605373650000|2020-11-14 17:07:30|4149.67|4111.67|4150.33|4112.33|4150.33|4112.33|4149.67|4111.67|9
1605373660000|2020-11-14 17:07:40|4150.37|4112.37|4151.55|4113.55|4151.55|4113.55|4150.37|4112.37|10
1605373670000|2020-11-14 17:07:50|4151.63|4113.63|4152.35|4114.35|4152.35|4114.35|4151.37|4113.37|9
1605373680000|2020-11-14 17:08:00|4152.34|4114.34|4152.97|4114.97|4153|4115|4152.34|4114.34|10
1605373690000|2020-11-14 17:08:10|4152.99|4114.99|4152.19|4114.19|4153|4115|4152.19|4114.19|10
1605373700000|2020-11-14 17:08:20|4152.44|4114.44|4151.89|4113.89|4152.44|4114.44|4151.72|4113.72|10
1605373710000|2020-11-14 17:08:30|4151.84|4113.84|4150.89|4112.89|4151.91|4113.91|4150.85|4112.85|10
1605373720000|2020-11-14 17:08:40|4150.86|4112.86|4150.88|4112.88|4151.02|4113.02|4150.69|4112.69|9
1605373730000|2020-11-14 17:08:50|4150.85|4112.85|4151.07|4113.07|4151.18|4113.18|4150.82|4112.82|10
1605373740000|2020-11-14 17:09:00|4150.89|4112.89|4151.28|4113.28|4151.28|4113.28|4150.67|4112.67|10
1605373750000|2020-11-14 17:09:10|4151.31|4113.31|4150.64|4112.64|4151.52|4113.52|4150.64|4112.64|10
1605373760000|2020-11-14 17:09:20|4150.68|4112.68|4150.13|4112.13|4150.68|4112.68|4149.93|4111.93|7
1605373770000|2020-11-14 17:09:30|4150.15|4112.15|4150.4|4112.4|4150.54|4112.54|4150.07|4112.07|10
1605373780000|2020-11-14 17:09:40|4150.38|4112.38|4150.68|4112.68|4150.73|4112.73|4150.38|4112.38|9
1605373790000|2020-11-14 17:09:50|4150.95|4112.95|4150.44|4112.44|4150.97|4112.97|4150.44|4112.44|10
1605373800000|2020-11-14 17:10:00|4150.61|4112.61|4150.72|4112.72|4150.89|4112.89|4150.5|4112.5|10
1605373810000|2020-11-14 17:10:10|4150.85|4112.85|4149.35|4111.35|4150.85|4112.85|4149.35|4111.35|10
1605373820000|2020-11-14 17:10:20|4149.29|4111.29|4149.31|4111.31|4149.45|4111.45|4149.15|4111.15|10
1605373830000|2020-11-14 17:10:30|4149.26|4111.26|4149.68|4111.68|4149.69|4111.69|4149.26|4111.26|9
1605373840000|2020-11-14 17:10:40|4149.73|4111.73|4150.35|4112.35|4150.35|4112.35|4149.73|4111.73|10
1605373850000|2020-11-14 17:10:50|4150.42|4112.42|4150.82|4112.82|4150.89|4112.89|4150.42|4112.42|10
1605373860000|2020-11-14 17:11:00|4151.06|4113.06|4151.49|4113.49|4151.49|4113.49|4151.06|4113.06|10
1605373870000|2020-11-14 17:11:10|4151.51|4113.51|4151.56|4113.56|4151.63|4113.63|4151.43|4113.43|9
1605373880000|2020-11-14 17:11:20|4151.67|4113.67|4151.29|4113.29|4151.67|4113.67|4151.29|4113.29|9
1605373890000|2020-11-14 17:11:30|4151.26|4113.26|4150.65|4112.65|4151.26|4113.26|4150.53|4112.53|9
1605373900000|2020-11-14 17:11:40|4150.73|4112.73|4149.68|4111.68|4150.73|4112.73|4149.68|4111.68|10
1605373910000|2020-11-14 17:11:50|4149.72|4111.72|4149.39|4111.39|4149.72|4111.72|4149.39|4111.39|9
1605373920000|2020-11-14 17:12:00|4149.27|4111.27|4149.36|4111.36|4149.48|4111.48|4149.26|4111.26|9
1605373930000|2020-11-14 17:12:10|4149.28|4111.28|4149.36|4111.36|4149.58|4111.58|4149.21|4111.21|9
1605373940000|2020-11-14 17:12:20|4149.32|4111.32|4149.5|4111.5|4149.63|4111.63|4149.32|4111.32|9
1605373950000|2020-11-14 17:12:30|4149.51|4111.51|4149.54|4111.54|4149.66|4111.66|4149.51|4111.51|8
1605373960000|2020-11-14 17:12:40|4149.51|4111.51|4148.81|4110.81|4149.51|4111.51|4148.74|4110.74|9
1605373970000|2020-11-14 17:12:50|4148.82|4110.82|4146.05|4108.05|4148.82|4110.82|4146.05|4108.05|10
1605373980000|2020-11-14 17:13:00|4146.27|4108.27|4140.84|4102.84|4146.27|4108.27|4140.78|4102.78|10
1605373990000|2020-11-14 17:13:10|4140.64|4102.64|4143.14|4105.14|4143.14|4105.14|4140.64|4102.64|10
1605374000000|2020-11-14 17:13:20|4143.13|4105.13|4143.92|4105.92|4144.13|4106.13|4143.13|4105.13|10
1605374010000|2020-11-14 17:13:30|4143.91|4105.91|4143.18|4105.18|4143.91|4105.91|4143.03|4105.03|10
1605374020000|2020-11-14 17:13:40|4143|4105|4142.34|4104.34|4143.19|4105.19|4142.34|4104.34|9
1605374030000|2020-11-14 17:13:50|4142.53|4104.53|4142.37|4104.37|4142.62|4104.62|4142.37|4104.37|10
1605374040000|2020-11-14 17:14:00|4142.36|4104.36|4142.66|4104.66|4142.73|4104.73|4142.36|4104.36|10
1605374050000|2020-11-14 17:14:10|4142.86|4104.86|4143.62|4105.62|4143.62|4105.62|4142.86|4104.86|10
1605374060000|2020-11-14 17:14:20|4143.73|4105.73|4144.5|4106.5|4144.5|4106.5|4143.73|4105.73|9
1605374070000|2020-11-14 17:14:30|4144.38|4106.38|4144.92|4106.92|4144.92|4106.92|4144.38|4106.38|9
1605374080000|2020-11-14 17:14:40|4145.1|4107.1|4145.53|4107.53|4145.53|4107.53|4145.09|4107.09|9
1605374090000|2020-11-14 17:14:50|4145.7|4107.7|4145.49|4107.49|4145.82|4107.82|4145.49|4107.49|10
1605374100000|2020-11-14 17:15:00|4145.42|4107.42|4144.71|4106.71|4145.42|4107.42|4144.71|4106.71|10
1605374110000|2020-11-14 17:15:10|4144.45|4106.45|4143.63|4105.63|4144.45|4106.45|4143.63|4105.63|9
1605374120000|2020-11-14 17:15:20|4143.81|4105.81|4143.22|4105.22|4143.81|4105.81|4143.22|4105.22|10
1605374130000|2020-11-14 17:15:30|4143.07|4105.07|4140.02|4102.02|4143.07|4105.07|4140.02|4102.02|10
1605374140000|2020-11-14 17:15:40|4139.89|4101.89|4138.72|4100.72|4139.89|4101.89|4138.67|4100.67|10
1605374150000|2020-11-14 17:15:50|4139.05|4101.05|4139.56|4101.56|4139.56|4101.56|4138.87|4100.87|10
1605374160000|2020-11-14 17:16:00|4139.4|4101.4|4139.08|4101.08|4139.4|4101.4|4138.83|4100.83|10
1605374170000|2020-11-14 17:16:10|4139.21|4101.21|4136.01|4098.01|4139.21|4101.21|4136.01|4098.01|10
1605374180000|2020-11-14 17:16:20|4135.88|4097.88|4134.07|4096.07|4135.88|4097.88|4133.9|4095.9|10
1605374190000|2020-11-14 17:16:30|4134.05|4096.05|4131.59|4093.59|4134.05|4096.05|4131.59|4093.59|10
1605374200000|2020-11-14 17:16:40|4131.55|4093.55|4126.77|4088.77|4131.55|4093.55|4126.77|4088.77|10
1605374210000|2020-11-14 17:16:50|4126.59|4088.59|4127.41|4089.41|4127.41|4089.41|4126.18|4088.18|10
1605374220000|2020-11-14 17:17:00|4127.46|4089.46|4128.26|4090.26|4128.73|4090.73|4127.46|4089.46|10
1605374230000|2020-11-14 17:17:10|4128.14|4090.14|4127.94|4089.94|4128.41|4090.41|4127.94|4089.94|9
1605374240000|2020-11-14 17:17:20|4127.81|4089.81|4127.51|4089.51|4127.9|4089.9|4127.43|4089.43|10
1605374250000|2020-11-14 17:17:30|4127.4|4089.4|4128.92|4090.92|4128.92|4090.92|4127.4|4089.4|10
1605374260000|2020-11-14 17:17:40|4128.97|4090.97|4130.09|4092.09|4130.13|4092.13|4128.97|4090.97|10
1605374270000|2020-11-14 17:17:50|4130.14|4092.14|4131.62|4093.62|4131.62|4093.62|4130.14|4092.14|10
1605374280000|2020-11-14 17:18:00|4131.8|4093.8|4133.42|4095.42|4133.42|4095.42|4131.8|4093.8|10
1605374290000|2020-11-14 17:18:10|4133.45|4095.45|4132.25|4094.25|4133.45|4095.45|4132.25|4094.25|10
1605374300000|2020-11-14 17:18:20|4131.97|4093.97|4131.31|4093.31|4131.97|4093.97|4131.31|4093.31|10
1605374310000|2020-11-14 17:18:30|4131.25|4093.25|4129.13|4091.13|4131.25|4093.25|4129.13|4091.13|10
1605374320000|2020-11-14 17:18:40|4129.17|4091.17|4128.25|4090.25|4129.17|4091.17|4127.59|4089.59|10
1605374330000|2020-11-14 17:18:50|4128.55|4090.55|4130.37|4092.37|4130.37|4092.37|4128.55|4090.55|10
1605374340000|2020-11-14 17:19:00|4130.52|4092.52|4131.92|4093.92|4131.92|4093.92|4130.52|4092.52|10
1605374350000|2020-11-14 17:19:10|4131.98|4093.98|4132.64|4094.64|4132.66|4094.66|4131.98|4093.98|10
1605374360000|2020-11-14 17:19:20|4132.53|4094.53|4131.06|4093.06|4132.53|4094.53|4131.06|4093.06|10
1605374370000|2020-11-14 17:19:30|4131.01|4093.01|4130.16|4092.16|4131.01|4093.01|4130.07|4092.07|10
1605374380000|2020-11-14 17:19:40|4130.35|4092.35|4131.36|4093.36|4131.42|4093.42|4130.28|4092.28|10
1605374390000|2020-11-14 17:19:50|4131.47|4093.47|4131.79|4093.79|4131.79|4093.79|4131.47|4093.47|10
1605374400000|2020-11-14 17:20:00|4131.92|4093.92|4132.82|4094.82|4132.93|4094.93|4131.92|4093.92|10
1605374410000|2020-11-14 17:20:10|4132.76|4094.76|4134.24|4096.24|4134.24|4096.24|4132.76|4094.76|10
1605374420000|2020-11-14 17:20:20|4134.47|4096.47|4137.02|4099.02|4137.04|4099.04|4134.47|4096.47|10
1605374430000|2020-11-14 17:20:30|4136.99|4098.99|4140.74|4102.74|4140.74|4102.74|4136.99|4098.99|10
1605374440000|2020-11-14 17:20:40|4140.84|4102.84|4144.74|4106.74|4144.74|4106.74|4140.84|4102.84|10
1605374450000|2020-11-14 17:20:50|4145.02|4107.02|4145.76|4107.76|4146.1|4108.1|4145.02|4107.02|10
1605374460000|2020-11-14 17:21:00|4145.74|4107.74|4146.79|4108.79|4146.88|4108.88|4145.74|4107.74|10
1605374470000|2020-11-14 17:21:10|4146.74|4108.74|4148.47|4110.47|4148.47|4110.47|4146.74|4108.74|10
1605374480000|2020-11-14 17:21:20|4148.65|4110.65|4151.89|4113.89|4151.89|4113.89|4148.65|4110.65|8
1605374490000|2020-11-14 17:21:30|4151.98|4113.98|4154.11|4116.11|4154.12|4116.12|4151.81|4113.81|10
1605374500000|2020-11-14 17:21:40|4153.85|4115.85|4153.22|4115.22|4153.95|4115.95|4153.09|4115.09|10
1605374510000|2020-11-14 17:21:50|4153.24|4115.24|4153.64|4115.64|4153.64|4115.64|4153.24|4115.24|10
1605374520000|2020-11-14 17:22:00|4153.63|4115.63|4154.86|4116.86|4154.86|4116.86|4153.63|4115.63|10
1605374530000|2020-11-14 17:22:10|4154.9|4116.9|4155.06|4117.06|4155.06|4117.06|4154.62|4116.62|10
1605374540000|2020-11-14 17:22:20|4155.16|4117.16|4156.51|4118.51|4156.51|4118.51|4155.16|4117.16|9
1605374550000|2020-11-14 17:22:30|4156.63|4118.63|4156.82|4118.82|4156.82|4118.82|4156.54|4118.54|10
1605374560000|2020-11-14 17:22:40|4156.95|4118.95|4157.4|4119.4|4157.58|4119.58|4156.93|4118.93|10
1605374570000|2020-11-14 17:22:50|4157.26|4119.26|4156.15|4118.15|4157.26|4119.26|4156.15|4118.15|10
1605374580000|2020-11-14 17:23:00|4156.12|4118.12|4155.76|4117.76|4156.12|4118.12|4155.56|4117.56|8
1605374590000|2020-11-14 17:23:10|4155.78|4117.78|4156.19|4118.19|4156.31|4118.31|4155.68|4117.68|9
1605374600000|2020-11-14 17:23:20|4156.21|4118.21|4156.22|4118.22|4156.29|4118.29|4156.09|4118.09|10
1605374610000|2020-11-14 17:23:30|4156.29|4118.29|4156.26|4118.26|4156.71|4118.71|4156.26|4118.26|9
1605374620000|2020-11-14 17:23:40|4155.92|4117.92|4154.2|4116.2|4155.92|4117.92|4154.2|4116.2|10
1605374630000|2020-11-14 17:23:50|4154.09|4116.09|4149.9|4111.9|4154.09|4116.09|4149.9|4111.9|10
1605374640000|2020-11-14 17:24:00|4150.07|4112.07|4150.99|4112.99|4150.99|4112.99|4150.07|4112.07|10
1605374650000|2020-11-14 17:24:10|4151.31|4113.31|4150.7|4112.7|4151.42|4113.42|4150.63|4112.63|10
1605374660000|2020-11-14 17:24:20|4150.61|4112.61|4149.05|4111.05|4150.61|4112.61|4149.05|4111.05|10
1605374670000|2020-11-14 17:24:30|4148.95|4110.95|4148.33|4110.33|4148.95|4110.95|4148.33|4110.33|10
1605374680000|2020-11-14 17:24:40|4148.58|4110.58|4149.21|4111.21|4149.21|4111.21|4148.49|4110.49|10
1605374690000|2020-11-14 17:24:50|4149.33|4111.33|4149.3|4111.3|4149.42|4111.42|4149.21|4111.21|10
1605374700000|2020-11-14 17:25:00|4149.32|4111.32|4150.32|4112.32|4150.32|4112.32|4149.32|4111.32|10
1605374710000|2020-11-14 17:25:10|4150.77|4112.77|4154.34|4116.34|4154.34|4116.34|4150.77|4112.77|10
1605374720000|2020-11-14 17:25:20|4154.71|4116.71|4154.24|4116.24|4154.71|4116.71|4154.24|4116.24|9
1605374730000|2020-11-14 17:25:30|4154.2|4116.2|4154.78|4116.78|4154.78|4116.78|4154.13|4116.13|10
1605374740000|2020-11-14 17:25:40|4154.83|4116.83|4154.75|4116.75|4155.17|4117.17|4154.75|4116.75|10
1605374750000|2020-11-14 17:25:50|4154.68|4116.68|4154.68|4116.68|4154.69|4116.69|4154.44|4116.44|9
1605374760000|2020-11-14 17:26:00|4154.9|4116.9|4155.76|4117.76|4155.76|4117.76|4154.88|4116.88|10
1605374770000|2020-11-14 17:26:10|4155.86|4117.86|4157.68|4119.68|4157.68|4119.68|4155.86|4117.86|10
1605374780000|2020-11-14 17:26:20|4157.6|4119.6|4158.34|4120.34|4158.34|4120.34|4157.53|4119.53|10
1605374790000|2020-11-14 17:26:30|4158.24|4120.24|4158.54|4120.54|4158.54|4120.54|4158.19|4120.19|10
1605374800000|2020-11-14 17:26:40|4158.47|4120.47|4157.88|4119.88|4158.59|4120.59|4157.88|4119.88|10
1605374810000|2020-11-14 17:26:50|4157.86|4119.86|4156.66|4118.66|4157.86|4119.86|4156.57|4118.57|10
1605374820000|2020-11-14 17:27:00|4156.5|4118.5|4156.27|4118.27|4156.5|4118.5|4156.17|4118.17|8
1605374830000|2020-11-14 17:27:10|4156.29|4118.29|4155.89|4117.89|4156.29|4118.29|4155.7|4117.7|10
1605374840000|2020-11-14 17:27:20|4155.99|4117.99|4157.62|4119.62|4157.62|4119.62|4155.99|4117.99|10
1605374850000|2020-11-14 17:27:30|4157.69|4119.69|4157.83|4119.83|4158.05|4120.05|4157.6|4119.6|10
1605374860000|2020-11-14 17:27:40|4157.92|4119.92|4159.02|4121.02|4159.02|4121.02|4157.92|4119.92|9
1605374870000|2020-11-14 17:27:50|4159.03|4121.03|4159.12|4121.12|4159.23|4121.23|4158.93|4120.93|8
1605374880000|2020-11-14 17:28:00|4159.2|4121.2|4159.45|4121.45|4159.45|4121.45|4159.19|4121.19|9
1605374890000|2020-11-14 17:28:10|4159.63|4121.63|4160.36|4122.36|4160.36|4122.36|4159.63|4121.63|10
1605374900000|2020-11-14 17:28:20|4160.66|4122.66|4161.5|4123.5|4161.52|4123.52|4160.66|4122.66|9
1605374910000|2020-11-14 17:28:30|4161.35|4123.35|4160.1|4122.1|4161.42|4123.42|4160.1|4122.1|10
1605374920000|2020-11-14 17:28:40|4159.67|4121.67|4159.48|4121.48|4159.7|4121.7|4159.37|4121.37|10
1605374930000|2020-11-14 17:28:50|4159.54|4121.54|4158.64|4120.64|4159.54|4121.54|4158.64|4120.64|9
1605374940000|2020-11-14 17:29:00|4158.57|4120.57|4157.69|4119.69|4158.57|4120.57|4157.69|4119.69|9
1605374950000|2020-11-14 17:29:10|4157.63|4119.63|4157.04|4119.04|4157.63|4119.63|4156.99|4118.99|10
1605374960000|2020-11-14 17:29:20|4157.02|4119.02|4158.7|4120.7|4158.7|4120.7|4157.02|4119.02|10
1605374970000|2020-11-14 17:29:30|4158.78|4120.78|4160.03|4122.03|4160.03|4122.03|4158.78|4120.78|10
1605374980000|2020-11-14 17:29:40|4160.08|4122.08|4162.03|4124.03|4162.03|4124.03|4160.08|4122.08|9
1605374990000|2020-11-14 17:29:50|4161.92|4123.92|4161.92|4123.92|4162.48|4124.48|4161.89|4123.89|10
1605375000000|2020-11-14 17:30:00|4162|4124|4162.67|4124.67|4162.67|4124.67|4161.82|4123.82|10
1605375010000|2020-11-14 17:30:10|4162.79|4124.79|4165.84|4127.84|4165.84|4127.84|4162.79|4124.79|10
1605375020000|2020-11-14 17:30:20|4166.09|4128.09|4165.49|4127.49|4166.42|4128.42|4165.49|4127.49|9
1605375030000|2020-11-14 17:30:30|4165.47|4127.47|4165.32|4127.32|4165.51|4127.51|4165.12|4127.12|9
1605375040000|2020-11-14 17:30:40|4165.28|4127.28|4165.03|4127.03|4165.28|4127.28|4164.8|4126.8|10
1605375050000|2020-11-14 17:30:50|4164.98|4126.98|4165.34|4127.34|4165.34|4127.34|4164.92|4126.92|8
1605375060000|2020-11-14 17:31:00|4165.32|4127.32|4166.07|4128.07|4166.07|4128.07|4165.32|4127.32|10
1605375070000|2020-11-14 17:31:10|4165.98|4127.98|4165.31|4127.31|4165.98|4127.98|4165.21|4127.21|10
1605375080000|2020-11-14 17:31:20|4165.17|4127.17|4165.84|4127.84|4165.84|4127.84|4165.17|4127.17|10
1605375090000|2020-11-14 17:31:30|4165.75|4127.75|4165.06|4127.06|4165.89|4127.89|4165.06|4127.06|10
1605375100000|2020-11-14 17:31:40|4164.59|4126.59|4163.71|4125.71|4164.59|4126.59|4163.71|4125.71|10
1605375110000|2020-11-14 17:31:50|4163.84|4125.84|4164|4126|4164.01|4126.01|4163.55|4125.55|9
1605375120000|2020-11-14 17:32:00|4163.89|4125.89|4163.73|4125.73|4163.89|4125.89|4163.7|4125.7|9
1605375130000|2020-11-14 17:32:10|4163.74|4125.74|4163.78|4125.78|4163.84|4125.84|4163.72|4125.72|9
1605375140000|2020-11-14 17:32:20|4163.8|4125.8|4164.1|4126.1|4164.1|4126.1|4163.79|4125.79|10
1605375150000|2020-11-14 17:32:30|4164.13|4126.13|4165.84|4127.84|4165.84|4127.84|4163.83|4125.83|10
1605375160000|2020-11-14 17:32:40|4165.57|4127.57|4167.23|4129.23|4167.48|4129.48|4165.57|4127.57|10
1605375170000|2020-11-14 17:32:50|4167.52|4129.52|4168.07|4130.07|4168.07|4130.07|4167.52|4129.52|10
1605375180000|2020-11-14 17:33:00|4168.22|4130.22|4167.98|4129.98|4168.24|4130.24|4167.94|4129.94|10
1605375190000|2020-11-14 17:33:10|4167.92|4129.92|4167.43|4129.43|4167.92|4129.92|4167.43|4129.43|9
1605375200000|2020-11-14 17:33:20|4167.68|4129.68|4170.86|4132.86|4170.86|4132.86|4167.68|4129.68|10
1605375210000|2020-11-14 17:33:30|4171.38|4133.38|4175.37|4137.37|4175.37|4137.37|4171.38|4133.38|10
1605375220000|2020-11-14 17:33:40|4175.6|4137.6|4175.1|4137.1|4175.6|4137.6|4175.1|4137.1|10
1605375230000|2020-11-14 17:33:50|4174.8|4136.8|4174.98|4136.98|4174.98|4136.98|4174.75|4136.75|10
1605375240000|2020-11-14 17:34:00|4175.01|4137.01|4173.89|4135.89|4175.13|4137.13|4173.89|4135.89|9
1605375250000|2020-11-14 17:34:10|4173.81|4135.81|4173.5|4135.5|4173.81|4135.81|4173.48|4135.48|8
1605375260000|2020-11-14 17:34:20|4173.57|4135.57|4172.47|4134.47|4173.58|4135.58|4172.47|4134.47|10
1605375270000|2020-11-14 17:34:30|4172.45|4134.45|4171.6|4133.6|4172.45|4134.45|4171.6|4133.6|10
1605375280000|2020-11-14 17:34:40|4171.58|4133.58|4171.28|4133.28|4171.59|4133.59|4171.27|4133.27|9
1605375290000|2020-11-14 17:34:50|4171.3|4133.3|4170.59|4132.59|4171.33|4133.33|4170.56|4132.56|10
1605375300000|2020-11-14 17:35:00|4170.29|4132.29|4169.61|4131.61|4170.29|4132.29|4169.61|4131.61|10
1605375310000|2020-11-14 17:35:10|4169.56|4131.56|4168.74|4130.74|4169.59|4131.59|4168.74|4130.74|10
1605375320000|2020-11-14 17:35:20|4168.69|4130.69|4168.41|4130.41|4168.73|4130.73|4168.38|4130.38|9
1605375330000|2020-11-14 17:35:30|4168.45|4130.45|4168.06|4130.06|4168.45|4130.45|4167.94|4129.94|10
1605375340000|2020-11-14 17:35:40|4167.97|4129.97|4168.21|4130.21|4168.21|4130.21|4167.97|4129.97|9
1605375350000|2020-11-14 17:35:50|4168.27|4130.27|4168.46|4130.46|4168.46|4130.46|4168.21|4130.21|9
1605375360000|2020-11-14 17:36:00|4168.53|4130.53|4168.57|4130.57|4168.73|4130.73|4168.53|4130.53|10
1605375370000|2020-11-14 17:36:10|4168.39|4130.39|4167.93|4129.93|4168.39|4130.39|4167.93|4129.93|10
1605375380000|2020-11-14 17:36:20|4167.89|4129.89|4166.48|4128.48|4167.89|4129.89|4166.48|4128.48|10
1605375390000|2020-11-14 17:36:30|4166.46|4128.46|4166.08|4128.08|4166.46|4128.46|4166.03|4128.03|10
1605375400000|2020-11-14 17:36:40|4166.22|4128.22|4165.93|4127.93|4166.22|4128.22|4165.61|4127.61|9
1605375410000|2020-11-14 17:36:50|4165.95|4127.95|4166.23|4128.23|4166.31|4128.31|4165.95|4127.95|10
1605375420000|2020-11-14 17:37:00|4166.18|4128.18|4166.3|4128.3|4166.34|4128.34|4166.18|4128.18|9
1605375430000|2020-11-14 17:37:10|4166.32|4128.32|4165.89|4127.89|4166.32|4128.32|4165.78|4127.78|10
1605375440000|2020-11-14 17:37:20|4165.78|4127.78|4166.34|4128.34|4166.34|4128.34|4165.78|4127.78|10
1605375450000|2020-11-14 17:37:30|4166.53|4128.53|4166.6|4128.6|4166.62|4128.62|4166.53|4128.53|7
1605375460000|2020-11-14 17:37:40|4166.59|4128.59|4166.75|4128.75|4166.95|4128.95|4166.59|4128.59|9
1605375470000|2020-11-14 17:37:50|4166.77|4128.77|4166.85|4128.85|4167|4129|4166.77|4128.77|8
1605375480000|2020-11-14 17:38:00|4166.66|4128.66|4166.19|4128.19|4166.68|4128.68|4166.16|4128.16|9
1605375490000|2020-11-14 17:38:10|4166.21|4128.21|4166.53|4128.53|4166.59|4128.59|4166.21|4128.21|9
1605375500000|2020-11-14 17:38:20|4166.57|4128.57|4167.54|4129.54|4167.54|4129.54|4166.57|4128.57|10
1605375510000|2020-11-14 17:38:30|4167.58|4129.58|4168.07|4130.07|4168.07|4130.07|4167.58|4129.58|9
1605375520000|2020-11-14 17:38:40|4168.18|4130.18|4167.96|4129.96|4168.34|4130.34|4167.96|4129.96|8
1605375530000|2020-11-14 17:38:50|4167.84|4129.84|4168.01|4130.01|4168.1|4130.1|4167.78|4129.78|9
1605375540000|2020-11-14 17:39:00|4167.99|4129.99|4167.83|4129.83|4167.99|4129.99|4167.55|4129.55|10
1605375550000|2020-11-14 17:39:10|4167.79|4129.79|4167.83|4129.83|4167.84|4129.84|4167.75|4129.75|9
1605375560000|2020-11-14 17:39:20|4167.84|4129.84|4168.47|4130.47|4168.47|4130.47|4167.84|4129.84|9
1605375570000|2020-11-14 17:39:30|4168.65|4130.65|4168.91|4130.91|4168.91|4130.91|4168.63|4130.63|9
1605375580000|2020-11-14 17:39:40|4168.92|4130.92|4169.58|4131.58|4169.61|4131.61|4168.92|4130.92|10
1605375590000|2020-11-14 17:39:50|4169.71|4131.71|4170.84|4132.84|4171.02|4133.02|4169.71|4131.71|10
1605375600000|2020-11-14 17:40:00|4170.79|4132.79|4171.5|4133.5|4171.53|4133.53|4170.79|4132.79|10
1605375610000|2020-11-14 17:40:10|4171.54|4133.54|4171.29|4133.29|4171.54|4133.54|4171.29|4133.29|8
1605375620000|2020-11-14 17:40:20|4171.32|4133.32|4171.31|4133.31|4171.43|4133.43|4171.27|4133.27|10
1605375630000|2020-11-14 17:40:30|4171.3|4133.3|4171.02|4133.02|4171.3|4133.3|4171.02|4133.02|10
1605375640000|2020-11-14 17:40:40|4170.93|4132.93|4170.46|4132.46|4170.93|4132.93|4170.38|4132.38|10
1605375650000|2020-11-14 17:40:50|4170.5|4132.5|4170.51|4132.51|4170.68|4132.68|4170.31|4132.31|9
1605375660000|2020-11-14 17:41:00|4170.46|4132.46|4170.67|4132.67|4170.67|4132.67|4170.25|4132.25|9
1605375670000|2020-11-14 17:41:10|4170.87|4132.87|4172.09|4134.09|4172.09|4134.09|4170.87|4132.87|10
1605375680000|2020-11-14 17:41:20|4172.19|4134.19|4172.69|4134.69|4172.69|4134.69|4172.19|4134.19|9
1605375690000|2020-11-14 17:41:30|4172.79|4134.79|4174.12|4136.12|4174.12|4136.12|4172.79|4134.79|9
1605375700000|2020-11-14 17:41:40|4174.09|4136.09|4173.76|4135.76|4174.24|4136.24|4173.76|4135.76|10
1605375710000|2020-11-14 17:41:50|4173.78|4135.78|4173.88|4135.88|4173.99|4135.99|4173.78|4135.78|9
1605375720000|2020-11-14 17:42:00|4173.94|4135.94|4174.11|4136.11|4174.33|4136.33|4173.94|4135.94|10
1605375730000|2020-11-14 17:42:10|4174.07|4136.07|4174.39|4136.39|4174.47|4136.47|4174.07|4136.07|9
1605375740000|2020-11-14 17:42:20|4174.43|4136.43|4174.21|4136.21|4174.55|4136.55|4174.21|4136.21|9
1605375750000|2020-11-14 17:42:30|4174.47|4136.47|4174.47|4136.47|4174.88|4136.88|4174.47|4136.47|9
1605375760000|2020-11-14 17:42:40|4174.49|4136.49|4174.66|4136.66|4174.81|4136.81|4174.48|4136.48|10
1605375770000|2020-11-14 17:42:50|4174.61|4136.61|4175.45|4137.45|4175.45|4137.45|4174.61|4136.61|10
1605375780000|2020-11-14 17:43:00|4175.48|4137.48|4176.26|4138.26|4176.34|4138.34|4175.48|4137.48|9
1605375790000|2020-11-14 17:43:10|4176.2|4138.2|4176.1|4138.1|4176.21|4138.21|4176.01|4138.01|10
1605375800000|2020-11-14 17:43:20|4176.12|4138.12|4176.8|4138.8|4176.8|4138.8|4175.97|4137.97|10
1605375810000|2020-11-14 17:43:30|4176.84|4138.84|4176.77|4138.77|4176.99|4138.99|4176.77|4138.77|10
1605375820000|2020-11-14 17:43:40|4176.66|4138.66|4175.19|4137.19|4176.66|4138.66|4175.19|4137.19|10
1605375830000|2020-11-14 17:43:50|4175.08|4137.08|4175.38|4137.38|4175.38|4137.38|4174.99|4136.99|10
1605375840000|2020-11-14 17:44:00|4175.46|4137.46|4175.87|4137.87|4175.89|4137.89|4175.46|4137.46|9
1605375850000|2020-11-14 17:44:10|4175.97|4137.97|4176.76|4138.76|4176.76|4138.76|4175.97|4137.97|9
1605375860000|2020-11-14 17:44:20|4176.85|4138.85|4176.84|4138.84|4177.27|4139.27|4176.84|4138.84|10
1605375870000|2020-11-14 17:44:30|4176.89|4138.89|4177.07|4139.07|4177.3|4139.3|4176.59|4138.59|10
1605375880000|2020-11-14 17:44:40|4176.97|4138.97|4176.89|4138.89|4176.97|4138.97|4176.54|4138.54|10
1605375890000|2020-11-14 17:44:50|4176.99|4138.99|4177.16|4139.16|4177.37|4139.37|4176.99|4138.99|9
1605375900000|2020-11-14 17:45:00|4177.59|4139.59|4177.92|4139.92|4177.92|4139.92|4177.59|4139.59|8
1605375910000|2020-11-14 17:45:10|4178.18|4140.18|4178.63|4140.63|4178.63|4140.63|4178.08|4140.08|10
1605375920000|2020-11-14 17:45:20|4178.66|4140.66|4178.79|4140.79|4178.86|4140.86|4178.66|4140.66|9
1605375930000|2020-11-14 17:45:30|4178.61|4140.61|4178.48|4140.48|4178.63|4140.63|4178.33|4140.33|10
1605375940000|2020-11-14 17:45:40|4178.43|4140.43|4178.37|4140.37|4178.56|4140.56|4178.37|4140.37|8
1605375950000|2020-11-14 17:45:50|4178.46|4140.46|4177.57|4139.57|4178.46|4140.46|4177.57|4139.57|9
1605375960000|2020-11-14 17:46:00|4177.43|4139.43|4176.88|4138.88|4177.49|4139.49|4176.88|4138.88|9
1605375970000|2020-11-14 17:46:10|4176.81|4138.81|4176.61|4138.61|4176.81|4138.81|4176.61|4138.61|10
1605375980000|2020-11-14 17:46:20|4176.66|4138.66|4176.42|4138.42|4176.8|4138.8|4176.42|4138.42|10
1605375990000|2020-11-14 17:46:30|4176.44|4138.44|4174.49|4136.49|4176.44|4138.44|4174.49|4136.49|9
1605376000000|2020-11-14 17:46:40|4174.25|4136.25|4173.6|4135.6|4174.25|4136.25|4173.59|4135.59|9
1605376010000|2020-11-14 17:46:50|4173.35|4135.35|4172.83|4134.83|4173.38|4135.38|4172.83|4134.83|9
1605376020000|2020-11-14 17:47:00|4172.89|4134.89|4172.46|4134.46|4172.89|4134.89|4172.44|4134.44|10
1605376030000|2020-11-14 17:47:10|4172.32|4134.32|4171.71|4133.71|4172.32|4134.32|4171.71|4133.71|10
1605376040000|2020-11-14 17:47:20|4171.66|4133.66|4171.57|4133.57|4171.68|4133.68|4171.49|4133.49|9
1605376050000|2020-11-14 17:47:30|4171.63|4133.63|4171.27|4133.27|4171.64|4133.64|4171.27|4133.27|9
1605376060000|2020-11-14 17:47:40|4171.04|4133.04|4171.02|4133.02|4171.08|4133.08|4170.64|4132.64|10
1605376070000|2020-11-14 17:47:50|4171.09|4133.09|4172.39|4134.39|4172.39|4134.39|4171.09|4133.09|10
1605376080000|2020-11-14 17:48:00|4172.4|4134.4|4173.26|4135.26|4173.26|4135.26|4172.4|4134.4|9
1605376090000|2020-11-14 17:48:10|4173.37|4135.37|4173.06|4135.06|4173.47|4135.47|4173.06|4135.06|9
1605376100000|2020-11-14 17:48:20|4172.82|4134.82|4172.75|4134.75|4172.9|4134.9|4172.63|4134.63|10
1605376110000|2020-11-14 17:48:30|4172.64|4134.64|4172.8|4134.8|4172.8|4134.8|4172.64|4134.64|7
1605376120000|2020-11-14 17:48:40|4172.69|4134.69|4172.64|4134.64|4172.88|4134.88|4172.64|4134.64|9
1605376130000|2020-11-14 17:48:50|4172.57|4134.57|4173.76|4135.76|4173.76|4135.76|4172.57|4134.57|10
1605376140000|2020-11-14 17:49:00|4173.9|4135.9|4174.41|4136.41|4174.41|4136.41|4173.9|4135.9|9
1605376150000|2020-11-14 17:49:10|4174.58|4136.58|4175.82|4137.82|4175.82|4137.82|4174.58|4136.58|10
1605376160000|2020-11-14 17:49:20|4175.84|4137.84|4175.92|4137.92|4176.12|4138.12|4175.84|4137.84|10
1605376170000|2020-11-14 17:49:30|4175.86|4137.86|4176.17|4138.17|4176.51|4138.51|4175.85|4137.85|10
1605376180000|2020-11-14 17:49:40|4176.21|4138.21|4175.5|4137.5|4176.21|4138.21|4175.5|4137.5|9
1605376190000|2020-11-14 17:49:50|4175.61|4137.61|4176.43|4138.43|4176.43|4138.43|4175.6|4137.6|10
1605376200000|2020-11-14 17:50:00|4176.57|4138.57|4177.33|4139.33|4177.33|4139.33|4176.57|4138.57|9
1605376210000|2020-11-14 17:50:10|4177.39|4139.39|4178.12|4140.12|4178.14|4140.14|4177.39|4139.39|9
1605376220000|2020-11-14 17:50:20|4178.16|4140.16|4178.44|4140.44|4178.49|4140.49|4178.16|4140.16|10
1605376230000|2020-11-14 17:50:30|4178.5|4140.5|4178.66|4140.66|4178.66|4140.66|4178.41|4140.41|9
1605376240000|2020-11-14 17:50:40|4178.75|4140.75|4178.61|4140.61|4178.75|4140.75|4178.48|4140.48|9
1605376250000|2020-11-14 17:50:50|4178.72|4140.72|4179.15|4141.15|4179.19|4141.19|4178.63|4140.63|9
1605376260000|2020-11-14 17:51:00|4179.1|4141.1|4179.44|4141.44|4179.44|4141.44|4179.07|4141.07|10
1605376270000|2020-11-14 17:51:10|4179.55|4141.55|4179.37|4141.37|4179.55|4141.55|4179.3|4141.3|10
1605376280000|2020-11-14 17:51:20|4179.42|4141.42|4178.86|4140.86|4179.44|4141.44|4178.84|4140.84|10
1605376290000|2020-11-14 17:51:30|4178.7|4140.7|4178.75|4140.75|4178.87|4140.87|4178.7|4140.7|9
1605376300000|2020-11-14 17:51:40|4178.7|4140.7|4178.6|4140.6|4178.79|4140.79|4178.37|4140.37|9
1605376310000|2020-11-14 17:51:50|4178.62|4140.62|4179.19|4141.19|4179.19|4141.19|4178.62|4140.62|10
1605376320000|2020-11-14 17:52:00|4179.21|4141.21|4179.4|4141.4|4179.51|4141.51|4179.11|4141.11|8
1605376330000|2020-11-14 17:52:10|4179.2|4141.2|4179.13|4141.13|4179.32|4141.32|4179.13|4141.13|9
1605376340000|2020-11-14 17:52:20|4179.11|4141.11|4178.75|4140.75|4179.11|4141.11|4178.75|4140.75|9
1605376350000|2020-11-14 17:52:30|4178.66|4140.66|4178.45|4140.45|4178.66|4140.66|4178.34|4140.34|8
1605376360000|2020-11-14 17:52:40|4178.52|4140.52|4178.89|4140.89|4178.89|4140.89|4178.52|4140.52|10
1605376370000|2020-11-14 17:52:50|4178.91|4140.91|4178.8|4140.8|4178.91|4140.91|4178.75|4140.75|7
1605376380000|2020-11-14 17:53:00|4178.81|4140.81|4178.62|4140.62|4178.88|4140.88|4178.61|4140.61|10
1605376390000|2020-11-14 17:53:10|4178.6|4140.6|4178.13|4140.13|4178.65|4140.65|4178.13|4140.13|8
1605376400000|2020-11-14 17:53:20|4178.16|4140.16|4178.05|4140.05|4178.21|4140.21|4178.02|4140.02|10
1605376410000|2020-11-14 17:53:30|4178.09|4140.09|4178.46|4140.46|4178.48|4140.48|4178.09|4140.09|9
1605376420000|2020-11-14 17:53:40|4178.54|4140.54|4178.78|4140.78|4178.78|4140.78|4178.54|4140.54|9
1605376430000|2020-11-14 17:53:50|4178.72|4140.72|4178.87|4140.87|4178.91|4140.91|4178.71|4140.71|9
1605376440000|2020-11-14 17:54:00|4178.84|4140.84|4178.81|4140.81|4178.95|4140.95|4178.81|4140.81|10
1605376450000|2020-11-14 17:54:10|4178.78|4140.78|4179.4|4141.4|4179.4|4141.4|4178.78|4140.78|10
1605376460000|2020-11-14 17:54:20|4179.44|4141.44|4179.53|4141.53|4179.68|4141.68|4179.44|4141.44|7
1605376470000|2020-11-14 17:54:30|4179.54|4141.54|4179.87|4141.87|4179.92|4141.92|4179.54|4141.54|9
1605376480000|2020-11-14 17:54:40|4179.86|4141.86|4179.94|4141.94|4179.97|4141.97|4179.8|4141.8|9
1605376490000|2020-11-14 17:54:50|4179.93|4141.93|4179.84|4141.84|4180.07|4142.07|4179.84|4141.84|9
1605376500000|2020-11-14 17:55:00|4179.86|4141.86|4179.55|4141.55|4180.11|4142.11|4179.46|4141.46|9
1605376510000|2020-11-14 17:55:10|4179.46|4141.46|4178.75|4140.75|4179.46|4141.46|4178.75|4140.75|9
1605376520000|2020-11-14 17:55:20|4178.82|4140.82|4178.88|4140.88|4178.93|4140.93|4178.78|4140.78|8
1605376530000|2020-11-14 17:55:30|4178.75|4140.75|4178.66|4140.66|4178.9|4140.9|4178.63|4140.63|10
1605376540000|2020-11-14 17:55:40|4178.65|4140.65|4178.36|4140.36|4178.65|4140.65|4178.36|4140.36|10
1605376550000|2020-11-14 17:55:50|4178.43|4140.43|4178.09|4140.09|4178.46|4140.46|4178.09|4140.09|8
1605376560000|2020-11-14 17:56:00|4178.05|4140.05|4178.18|4140.18|4178.19|4140.19|4178.05|4140.05|10
1605376570000|2020-11-14 17:56:10|4178.19|4140.19|4178.03|4140.03|4178.19|4140.19|4178.03|4140.03|10
1605376580000|2020-11-14 17:56:20|4177.98|4139.98|4178.32|4140.32|4178.32|4140.32|4177.88|4139.88|10
1605376590000|2020-11-14 17:56:30|4178.42|4140.42|4179.04|4141.04|4179.04|4141.04|4178.42|4140.42|10
1605376600000|2020-11-14 17:56:40|4179.02|4141.02|4179.19|4141.19|4179.19|4141.19|4178.93|4140.93|10
1605376610000|2020-11-14 17:56:50|4179.1|4141.1|4178.78|4140.78|4179.1|4141.1|4178.76|4140.76|7
1605376620000|2020-11-14 17:57:00|4178.64|4140.64|4178.3|4140.3|4178.64|4140.64|4178.3|4140.3|9
1605376630000|2020-11-14 17:57:10|4178.34|4140.34|4178.31|4140.31|4178.38|4140.38|4178.27|4140.27|9
1605376640000|2020-11-14 17:57:20|4178.18|4140.18|4178.67|4140.67|4178.67|4140.67|4178.16|4140.16|9
1605376650000|2020-11-14 17:57:30|4178.57|4140.57|4178.37|4140.37|4178.57|4140.57|4178.37|4140.37|9
1605376660000|2020-11-14 17:57:40|4178.36|4140.36|4178.56|4140.56|4178.57|4140.57|4178.32|4140.32|8
1605376670000|2020-11-14 17:57:50|4178.63|4140.63|4180.09|4142.09|4180.09|4142.09|4178.63|4140.63|10
1605376680000|2020-11-14 17:58:00|4180.18|4142.18|4181.44|4143.44|4181.44|4143.44|4180.18|4142.18|10
1605376690000|2020-11-14 17:58:10|4181.49|4143.49|4182.56|4144.56|4182.56|4144.56|4181.49|4143.49|10
1605376700000|2020-11-14 17:58:20|4182.68|4144.68|4183.75|4145.75|4183.85|4145.85|4182.68|4144.68|10
1605376710000|2020-11-14 17:58:30|4183.83|4145.83|4184.39|4146.39|4184.5|4146.5|4183.83|4145.83|10
1605376720000|2020-11-14 17:58:40|4184.36|4146.36|4184.38|4146.38|4184.44|4146.44|4184.25|4146.25|9
1605376730000|2020-11-14 17:58:50|4184.4|4146.4|4184.89|4146.89|4184.89|4146.89|4184.4|4146.4|9
1605376740000|2020-11-14 17:59:00|4184.9|4146.9|4185.09|4147.09|4185.09|4147.09|4184.9|4146.9|7
1605376750000|2020-11-14 17:59:10|4185.1|4147.1|4184.86|4146.86|4185.14|4147.14|4184.76|4146.76|10
1605376760000|2020-11-14 17:59:20|4184.77|4146.77|4184.44|4146.44|4184.77|4146.77|4184.44|4146.44|10
1605376770000|2020-11-14 17:59:30|4184.21|4146.21|4183.67|4145.67|4184.21|4146.21|4183.67|4145.67|10
1605376780000|2020-11-14 17:59:40|4183.59|4145.59|4183.89|4145.89|4183.9|4145.9|4183.59|4145.59|10
1605376790000|2020-11-14 17:59:50|4183.65|4145.65|4183.16|4145.16|4183.65|4145.65|4183.16|4145.16|10
1605376800000|2020-11-14 18:00:00|4182.87|4144.87|4182.22|4144.22|4182.87|4144.87|4182.21|4144.21|9
1605376810000|2020-11-14 18:00:10|4182.12|4144.12|4182.13|4144.13|4182.22|4144.22|4182.05|4144.05|9
1605376820000|2020-11-14 18:00:20|4182.23|4144.23|4182.8|4144.8|4182.81|4144.81|4182.22|4144.22|10
1605376830000|2020-11-14 18:00:30|4182.79|4144.79|4183.58|4145.58|4183.58|4145.58|4182.79|4144.79|10
1605376840000|2020-11-14 18:00:40|4183.59|4145.59|4184.02|4146.02|4184.02|4146.02|4183.59|4145.59|10
1605376850000|2020-11-14 18:00:50|4184.01|4146.01|4184.36|4146.36|4184.36|4146.36|4184.01|4146.01|10
1605376860000|2020-11-14 18:01:00|4184.51|4146.51|4184.82|4146.82|4184.82|4146.82|4184.51|4146.51|10
1605376870000|2020-11-14 18:01:10|4184.8|4146.8|4185.24|4147.24|4185.24|4147.24|4184.8|4146.8|10
1605376880000|2020-11-14 18:01:20|4185.31|4147.31|4185.46|4147.46|4185.46|4147.46|4185.24|4147.24|6
1605376890000|2020-11-14 18:01:30|4185.3|4147.3|4185.34|4147.34|4185.48|4147.48|4185.3|4147.3|10
1605376900000|2020-11-14 18:01:40|4185.37|4147.37|4185.33|4147.33|4185.55|4147.55|4185.27|4147.27|9
1605376910000|2020-11-14 18:01:50|4185.24|4147.24|4185.72|4147.72|4185.74|4147.74|4185.24|4147.24|9
1605376920000|2020-11-14 18:02:00|4185.74|4147.74|4186.26|4148.26|4186.26|4148.26|4185.74|4147.74|9
1605376930000|2020-11-14 18:02:10|4186.47|4148.47|4186.75|4148.75|4186.75|4148.75|4186.44|4148.44|10
1605376940000|2020-11-14 18:02:20|4186.71|4148.71|4186.69|4148.69|4186.93|4148.93|4186.69|4148.69|9
1605376950000|2020-11-14 18:02:30|4186.7|4148.7|4187.02|4149.02|4187.02|4149.02|4186.59|4148.59|10
1605376960000|2020-11-14 18:02:40|4186.99|4148.99|4187.14|4149.14|4187.14|4149.14|4186.91|4148.91|10
1605376970000|2020-11-14 18:02:50|4187.17|4149.17|4187.22|4149.22|4187.26|4149.26|4186.99|4148.99|10
1605376980000|2020-11-14 18:03:00|4187.15|4149.15|4187.19|4149.19|4187.19|4149.19|4187.04|4149.04|10
1605376990000|2020-11-14 18:03:10|4187.44|4149.44|4188.04|4150.04|4188.04|4150.04|4187.23|4149.23|10
1605377000000|2020-11-14 18:03:20|4187.83|4149.83|4188.37|4150.37|4188.37|4150.37|4187.69|4149.69|10
1605377010000|2020-11-14 18:03:30|4188.39|4150.39|4189.11|4151.11|4189.2|4151.2|4188.39|4150.39|9
1605377020000|2020-11-14 18:03:40|4189.21|4151.21|4190.17|4152.17|4190.17|4152.17|4189.21|4151.21|10
1605377030000|2020-11-14 18:03:50|4190.25|4152.25|4191.13|4153.13|4191.13|4153.13|4190.21|4152.21|10
1605377040000|2020-11-14 18:04:00|4191.02|4153.02|4190.8|4152.8|4191.13|4153.13|4190.8|4152.8|10
1605377050000|2020-11-14 18:04:10|4190.68|4152.68|4190.54|4152.54|4190.81|4152.81|4190.54|4152.54|9
1605377060000|2020-11-14 18:04:20|4190.55|4152.55|4189.9|4151.9|4190.55|4152.55|4189.9|4151.9|10
1605377070000|2020-11-14 18:04:30|4189.84|4151.84|4188.9|4150.9|4189.84|4151.84|4188.8|4150.8|10
1605377080000|2020-11-14 18:04:40|4188.79|4150.79|4189.15|4151.15|4189.15|4151.15|4188.79|4150.79|9
1605377090000|2020-11-14 18:04:50|4189.11|4151.11|4188.65|4150.65|4189.13|4151.13|4188.65|4150.65|8
1605377100000|2020-11-14 18:05:00|4188.7|4150.7|4188.26|4150.26|4188.7|4150.7|4188.07|4150.07|10
1605377110000|2020-11-14 18:05:10|4188.19|4150.19|4187.52|4149.52|4188.22|4150.22|4187.52|4149.52|9
1605377120000|2020-11-14 18:05:20|4187.38|4149.38|4187.52|4149.52|4187.61|4149.61|4187.2|4149.2|10
1605377130000|2020-11-14 18:05:30|4187.73|4149.73|4187.54|4149.54|4187.89|4149.89|4187.54|4149.54|9
1605377140000|2020-11-14 18:05:40|4187.62|4149.62|4186.96|4148.96|4187.62|4149.62|4186.96|4148.96|10
1605377150000|2020-11-14 18:05:50|4186.91|4148.91|4186.81|4148.81|4186.98|4148.98|4186.81|4148.81|7
1605377160000|2020-11-14 18:06:00|4186.88|4148.88|4186.75|4148.75|4186.88|4148.88|4186.75|4148.75|10
1605377170000|2020-11-14 18:06:10|4186.58|4148.58|4186.17|4148.17|4186.61|4148.61|4186.17|4148.17|10
1605377180000|2020-11-14 18:06:20|4186.16|4148.16|4185.83|4147.83|4186.16|4148.16|4185.83|4147.83|10
1605377190000|2020-11-14 18:06:30|4185.79|4147.79|4184.74|4146.74|4185.79|4147.79|4184.74|4146.74|10
1605377200000|2020-11-14 18:06:40|4184.7|4146.7|4184.44|4146.44|4184.7|4146.7|4184.42|4146.42|9
1605377210000|2020-11-14 18:06:50|4184.25|4146.25|4183.49|4145.49|4184.34|4146.34|4183.49|4145.49|10
1605377220000|2020-11-14 18:07:00|4183.47|4145.47|4182.97|4144.97|4183.47|4145.47|4182.96|4144.96|9
1605377230000|2020-11-14 18:07:10|4183.06|4145.06|4183.07|4145.07|4183.25|4145.25|4183.05|4145.05|9
1605377240000|2020-11-14 18:07:20|4183.06|4145.06|4184.37|4146.37|4184.37|4146.37|4183.06|4145.06|10
1605377250000|2020-11-14 18:07:30|4184.23|4146.23|4184.58|4146.58|4184.7|4146.7|4184.23|4146.23|9
1605377260000|2020-11-14 18:07:40|4184.76|4146.76|4185.01|4147.01|4185.04|4147.04|4184.76|4146.76|8
1605377270000|2020-11-14 18:07:50|4185.05|4147.05|4184.91|4146.91|4185.05|4147.05|4184.85|4146.85|7
1605377280000|2020-11-14 18:08:00|4184.97|4146.97|4184.62|4146.62|4184.97|4146.97|4184.62|4146.62|9
1605377290000|2020-11-14 18:08:10|4184.59|4146.59|4184.46|4146.46|4184.64|4146.64|4184.46|4146.46|9
1605377300000|2020-11-14 18:08:20|4184.45|4146.45|4184.31|4146.31|4184.48|4146.48|4184.31|4146.31|8
1605377310000|2020-11-14 18:08:30|4184.35|4146.35|4184.21|4146.21|4184.39|4146.39|4184.21|4146.21|9
1605377320000|2020-11-14 18:08:40|4184.19|4146.19|4184.77|4146.77|4184.77|4146.77|4184.18|4146.18|10
1605377330000|2020-11-14 18:08:50|4184.8|4146.8|4184.56|4146.56|4184.88|4146.88|4184.55|4146.55|9
1605377340000|2020-11-14 18:09:00|4184.46|4146.46|4184.12|4146.12|4184.46|4146.46|4184|4146|9
1605377350000|2020-11-14 18:09:10|4184.13|4146.13|4183.93|4145.93|4184.19|4146.19|4183.93|4145.93|9
1605377360000|2020-11-14 18:09:20|4183.88|4145.88|4183.82|4145.82|4183.89|4145.89|4183.7|4145.7|10
1605377370000|2020-11-14 18:09:30|4183.89|4145.89|4184.07|4146.07|4184.1|4146.1|4183.89|4145.89|10
1605377380000|2020-11-14 18:09:40|4184.09|4146.09|4184.4|4146.4|4184.4|4146.4|4184.09|4146.09|9
1605377390000|2020-11-14 18:09:50|4184.33|4146.33|4184.5|4146.5|4184.69|4146.69|4184.32|4146.32|10
1605377400000|2020-11-14 18:10:00|4184.37|4146.37|4184.24|4146.24|4184.49|4146.49|4184.24|4146.24|9
1605377410000|2020-11-14 18:10:10|4184.23|4146.23|4184.25|4146.25|4184.27|4146.27|4184.16|4146.16|9
1605377420000|2020-11-14 18:10:20|4184.26|4146.26|4184.06|4146.06|4184.27|4146.27|4184.01|4146.01|9
1605377430000|2020-11-14 18:10:30|4184.07|4146.07|4184.12|4146.12|4184.12|4146.12|4183.97|4145.97|9
1605377440000|2020-11-14 18:10:40|4184.11|4146.11|4184.28|4146.28|4184.28|4146.28|4183.99|4145.99|10
1605377450000|2020-11-14 18:10:50|4184.27|4146.27|4184.25|4146.25|4184.35|4146.35|4184.19|4146.19|9
1605377460000|2020-11-14 18:11:00|4184.21|4146.21|4183.82|4145.82|4184.21|4146.21|4183.8|4145.8|10
1605377470000|2020-11-14 18:11:10|4183.83|4145.83|4183.71|4145.71|4184|4146|4183.71|4145.71|10
1605377480000|2020-11-14 18:11:20|4183.68|4145.68|4183.44|4145.44|4183.72|4145.72|4183.44|4145.44|9
1605377490000|2020-11-14 18:11:30|4183.46|4145.46|4184.08|4146.08|4184.08|4146.08|4183.46|4145.46|10
1605377500000|2020-11-14 18:11:40|4184.12|4146.12|4184.54|4146.54|4184.68|4146.68|4184.12|4146.12|10
1605377510000|2020-11-14 18:11:50|4184.5|4146.5|4183.67|4145.67|4184.53|4146.53|4183.67|4145.67|8
1605377520000|2020-11-14 18:12:00|4183.56|4145.56|4182.78|4144.78|4183.56|4145.56|4182.78|4144.78|10
1605377530000|2020-11-14 18:12:10|4182.7|4144.7|4182.41|4144.41|4182.72|4144.72|4182.41|4144.41|8
1605377540000|2020-11-14 18:12:20|4182.4|4144.4|4181.89|4143.89|4182.4|4144.4|4181.89|4143.89|10
1605377550000|2020-11-14 18:12:30|4181.72|4143.72|4181.34|4143.34|4181.83|4143.83|4181.34|4143.34|10
1605377560000|2020-11-14 18:12:40|4181.37|4143.37|4181.09|4143.09|4181.37|4143.37|4181.09|4143.09|9
1605377570000|2020-11-14 18:12:50|4181.26|4143.26|4181.08|4143.08|4181.26|4143.26|4180.53|4142.53|10
1605377580000|2020-11-14 18:13:00|4181.13|4143.13|4180.56|4142.56|4181.19|4143.19|4180.56|4142.56|9
1605377590000|2020-11-14 18:13:10|4180.47|4142.47|4179.6|4141.6|4180.47|4142.47|4179.6|4141.6|9
1605377600000|2020-11-14 18:13:20|4179.3|4141.3|4178.8|4140.8|4179.3|4141.3|4178.8|4140.8|10
1605377610000|2020-11-14 18:13:30|4178.81|4140.81|4178.17|4140.17|4178.86|4140.86|4178.17|4140.17|10
1605377620000|2020-11-14 18:13:40|4178.13|4140.13|4177.94|4139.94|4178.2|4140.2|4177.91|4139.91|10
1605377630000|2020-11-14 18:13:50|4177.93|4139.93|4177.82|4139.82|4177.96|4139.96|4177.82|4139.82|10
1605377640000|2020-11-14 18:14:00|4177.86|4139.86|4177.59|4139.59|4177.86|4139.86|4177.55|4139.55|9
1605377650000|2020-11-14 18:14:10|4177.64|4139.64|4178.13|4140.13|4178.13|4140.13|4177.63|4139.63|10
1605377660000|2020-11-14 18:14:20|4178.18|4140.18|4178.01|4140.01|4178.34|4140.34|4178.01|4140.01|7
1605377670000|2020-11-14 18:14:30|4177.66|4139.66|4177.36|4139.36|4177.71|4139.71|4177.36|4139.36|10
1605377680000|2020-11-14 18:14:40|4177.21|4139.21|4177.95|4139.95|4177.96|4139.96|4177.2|4139.2|8
1605377690000|2020-11-14 18:14:50|4178.07|4140.07|4178.49|4140.49|4178.49|4140.49|4178.07|4140.07|9
1605377700000|2020-11-14 18:15:00|4178.53|4140.53|4179.58|4141.58|4179.58|4141.58|4178.53|4140.53|10
1605377710000|2020-11-14 18:15:10|4179.54|4141.54|4180.22|4142.22|4180.22|4142.22|4179.54|4141.54|10
1605377720000|2020-11-14 18:15:20|4180.28|4142.28|4180.7|4142.7|4180.7|4142.7|4180.24|4142.24|10
1605377730000|2020-11-14 18:15:30|4180.95|4142.95|4181.31|4143.31|4181.31|4143.31|4180.95|4142.95|10
1605377740000|2020-11-14 18:15:40|4181.32|4143.32|4181.36|4143.36|4181.55|4143.55|4181.32|4143.32|8
1605377750000|2020-11-14 18:15:50|4181.28|4143.28|4181.36|4143.36|4181.5|4143.5|4181.22|4143.22|10
1605377760000|2020-11-14 18:16:00|4181.35|4143.35|4181.74|4143.74|4181.74|4143.74|4181.35|4143.35|10
1605377770000|2020-11-14 18:16:10|4181.73|4143.73|4182.14|4144.14|4182.14|4144.14|4181.59|4143.59|10
1605377780000|2020-11-14 18:16:20|4182.15|4144.15|4182.75|4144.75|4182.75|4144.75|4182.15|4144.15|10
1605377790000|2020-11-14 18:16:30|4182.74|4144.74|4182.49|4144.49|4182.79|4144.79|4182.49|4144.49|10
1605377800000|2020-11-14 18:16:40|4182.52|4144.52|4182.49|4144.49|4182.57|4144.57|4182.4|4144.4|10
1605377810000|2020-11-14 18:16:50|4182.52|4144.52|4182.34|4144.34|4182.55|4144.55|4182.34|4144.34|10
1605377820000|2020-11-14 18:17:00|4182.32|4144.32|4182.59|4144.59|4182.59|4144.59|4182.32|4144.32|9
1605377830000|2020-11-14 18:17:10|4182.67|4144.67|4182.26|4144.26|4182.67|4144.67|4182.2|4144.2|10
1605377840000|2020-11-14 18:17:20|4182.19|4144.19|4181.39|4143.39|4182.19|4144.19|4181.36|4143.36|10
1605377850000|2020-11-14 18:17:30|4181.45|4143.45|4181.65|4143.65|4181.65|4143.65|4181.22|4143.22|9
1605377860000|2020-11-14 18:17:40|4181.72|4143.72|4182.14|4144.14|4182.2|4144.2|4181.72|4143.72|9
1605377870000|2020-11-14 18:17:50|4182.17|4144.17|4182.63|4144.63|4182.63|4144.63|4182.15|4144.15|10
1605377880000|2020-11-14 18:18:00|4182.62|4144.62|4182.35|4144.35|4182.62|4144.62|4182.33|4144.33|8
1605377890000|2020-11-14 18:18:10|4182.33|4144.33|4182.55|4144.55|4182.63|4144.63|4182.33|4144.33|10
1605377900000|2020-11-14 18:18:20|4182.49|4144.49|4182.51|4144.51|4182.76|4144.76|4182.42|4144.42|9
1605377910000|2020-11-14 18:18:30|4182.29|4144.29|4181.64|4143.64|4182.29|4144.29|4181.64|4143.64|10
1605377920000|2020-11-14 18:18:40|4181.5|4143.5|4180.83|4142.83|4181.5|4143.5|4180.82|4142.82|8
1605377930000|2020-11-14 18:18:50|4180.73|4142.73|4180.37|4142.37|4180.73|4142.73|4180.31|4142.31|10
1605377940000|2020-11-14 18:19:00|4180.34|4142.34|4179.9|4141.9|4180.34|4142.34|4179.83|4141.83|10
1605377950000|2020-11-14 18:19:10|4179.84|4141.84|4179.3|4141.3|4179.84|4141.84|4179.3|4141.3|10
1605377960000|2020-11-14 18:19:20|4179.2|4141.2|4178.47|4140.47|4179.2|4141.2|4178.47|4140.47|9
1605377970000|2020-11-14 18:19:30|4178.14|4140.14|4177.42|4139.42|4178.18|4140.18|4177.42|4139.42|10
1605377980000|2020-11-14 18:19:40|4177.4|4139.4|4175.84|4137.84|4177.4|4139.4|4175.84|4137.84|10
1605377990000|2020-11-14 18:19:50|4175.67|4137.67|4175.57|4137.57|4175.67|4137.67|4175.42|4137.42|10
1605378000000|2020-11-14 18:20:00|4175.77|4137.77|4176.85|4138.85|4176.85|4138.85|4175.77|4137.77|10
1605378010000|2020-11-14 18:20:10|4177|4139|4176.54|4138.54|4177|4139|4176.54|4138.54|9
1605378020000|2020-11-14 18:20:20|4176.56|4138.56|4176.44|4138.44|4176.64|4138.64|4176.44|4138.44|8
1605378030000|2020-11-14 18:20:30|4176.54|4138.54|4176.08|4138.08|4176.56|4138.56|4176.06|4138.06|9
1605378040000|2020-11-14 18:20:40|4175.92|4137.92|4175.78|4137.78|4175.92|4137.92|4175.6|4137.6|10
1605378050000|2020-11-14 18:20:50|4175.89|4137.89|4176.04|4138.04|4176.04|4138.04|4175.82|4137.82|9
1605378060000|2020-11-14 18:21:00|4176|4138|4175.6|4137.6|4176|4138|4175.6|4137.6|10
1605378070000|2020-11-14 18:21:10|4175.58|4137.58|4175.45|4137.45|4175.72|4137.72|4175.45|4137.45|9
1605378080000|2020-11-14 18:21:20|4175.46|4137.46|4175.26|4137.26|4175.46|4137.46|4175.25|4137.25|9
1605378090000|2020-11-14 18:21:30|4175.13|4137.13|4175.25|4137.25|4175.25|4137.25|4175.04|4137.04|8
1605378100000|2020-11-14 18:21:40|4175.27|4137.27|4175.14|4137.14|4175.27|4137.27|4175.05|4137.05|9
1605378110000|2020-11-14 18:21:50|4175.13|4137.13|4175.19|4137.19|4175.31|4137.31|4175.09|4137.09|7
1605378120000|2020-11-14 18:22:00|4175.15|4137.15|4175.5|4137.5|4175.5|4137.5|4175.1|4137.1|10
1605378130000|2020-11-14 18:22:10|4175.49|4137.49|4175.67|4137.67|4175.76|4137.76|4175.44|4137.44|9
1605378140000|2020-11-14 18:22:20|4175.68|4137.68|4175.18|4137.18|4175.68|4137.68|4175.18|4137.18|8
1605378150000|2020-11-14 18:22:30|4174.94|4136.94|4173.06|4135.06|4174.94|4136.94|4173.06|4135.06|10
1605378160000|2020-11-14 18:22:40|4172.95|4134.95|4172.42|4134.42|4172.99|4134.99|4172.37|4134.37|10
1605378170000|2020-11-14 18:22:50|4172.38|4134.38|4172.71|4134.71|4172.71|4134.71|4172.38|4134.38|8
1605378180000|2020-11-14 18:23:00|4172.73|4134.73|4172.31|4134.31|4172.73|4134.73|4172.27|4134.27|8
1605378190000|2020-11-14 18:23:10|4172.33|4134.33|4172.32|4134.32|4172.39|4134.39|4172.19|4134.19|9
1605378200000|2020-11-14 18:23:20|4172.39|4134.39|4172.32|4134.32|4172.43|4134.43|4172.07|4134.07|10
1605378210000|2020-11-14 18:23:30|4172.27|4134.27|4172.54|4134.54|4172.54|4134.54|4172.27|4134.27|9
1605378220000|2020-11-14 18:23:40|4172.6|4134.6|4173.34|4135.34|4173.36|4135.36|4172.6|4134.6|9
1605378230000|2020-11-14 18:23:50|4173.41|4135.41|4173.05|4135.05|4173.41|4135.41|4172.94|4134.94|8
1605378240000|2020-11-14 18:24:00|4173.07|4135.07|4173.4|4135.4|4173.4|4135.4|4173.05|4135.05|10
1605378250000|2020-11-14 18:24:10|4173.47|4135.47|4174.74|4136.74|4174.74|4136.74|4173.47|4135.47|10
1605378260000|2020-11-14 18:24:20|4175.01|4137.01|4176.03|4138.03|4176.03|4138.03|4175.01|4137.01|10
1605378270000|2020-11-14 18:24:30|4176.09|4138.09|4176.77|4138.77|4176.89|4138.89|4176.09|4138.09|10
1605378280000|2020-11-14 18:24:40|4176.89|4138.89|4176.9|4138.9|4176.92|4138.92|4176.82|4138.82|9
1605378290000|2020-11-14 18:24:50|4176.94|4138.94|4177.6|4139.6|4177.6|4139.6|4176.94|4138.94|9
1605378300000|2020-11-14 18:25:00|4177.72|4139.72|4178.08|4140.08|4178.2|4140.2|4177.72|4139.72|10
1605378310000|2020-11-14 18:25:10|4178.03|4140.03|4178.13|4140.13|4178.23|4140.23|4177.98|4139.98|7
1605378320000|2020-11-14 18:25:20|4178.16|4140.16|4178.27|4140.27|4178.29|4140.29|4178.07|4140.07|10
1605378330000|2020-11-14 18:25:30|4178.45|4140.45|4178.86|4140.86|4178.95|4140.95|4178.45|4140.45|9
1605378340000|2020-11-14 18:25:40|4178.91|4140.91|4179.16|4141.16|4179.21|4141.21|4178.88|4140.88|10
1605378350000|2020-11-14 18:25:50|4179.09|4141.09|4178.93|4140.93|4179.09|4141.09|4178.8|4140.8|9
1605378360000|2020-11-14 18:26:00|4179.07|4141.07|4179.45|4141.45|4179.45|4141.45|4179.07|4141.07|10
1605378370000|2020-11-14 18:26:10|4179.52|4141.52|4179.44|4141.44|4179.66|4141.66|4179.35|4141.35|10
1605378380000|2020-11-14 18:26:20|4179.5|4141.5|4179.68|4141.68|4179.68|4141.68|4179.31|4141.31|10
1605378390000|2020-11-14 18:26:30|4179.71|4141.71|4179.93|4141.93|4179.93|4141.93|4179.71|4141.71|10
1605378400000|2020-11-14 18:26:40|4179.89|4141.89|4179.7|4141.7|4179.95|4141.95|4179.66|4141.66|8
1605378410000|2020-11-14 18:26:50|4180.13|4142.13|4180.53|4142.53|4180.53|4142.53|4180.11|4142.11|10
1605378420000|2020-11-14 18:27:00|4180.37|4142.37|4180.03|4142.03|4180.47|4142.47|4180.03|4142.03|10
1605378430000|2020-11-14 18:27:10|4180.04|4142.04|4180.35|4142.35|4180.38|4142.38|4179.98|4141.98|10
1605378440000|2020-11-14 18:27:20|4180.57|4142.57|4180.78|4142.78|4180.79|4142.79|4180.57|4142.57|9
1605378450000|2020-11-14 18:27:30|4180.81|4142.81|4180.63|4142.63|4180.81|4142.81|4180.56|4142.56|10
1605378460000|2020-11-14 18:27:40|4180.6|4142.6|4180.39|4142.39|4180.6|4142.6|4180.29|4142.29|9
1605378470000|2020-11-14 18:27:50|4180.43|4142.43|4180.37|4142.37|4180.44|4142.44|4180.27|4142.27|5
1605378480000|2020-11-14 18:28:00|4180.47|4142.47|4180.64|4142.64|4180.64|4142.64|4180.38|4142.38|9
1605378490000|2020-11-14 18:28:10|4180.68|4142.68|4180.76|4142.76|4180.76|4142.76|4180.68|4142.68|6
1605378500000|2020-11-14 18:28:20|4180.75|4142.75|4180.85|4142.85|4180.91|4142.91|4180.75|4142.75|7
1605378510000|2020-11-14 18:28:30|4180.84|4142.84|4180.76|4142.76|4180.96|4142.96|4180.68|4142.68|8
1605378520000|2020-11-14 18:28:40|4180.71|4142.71|4180.42|4142.42|4180.72|4142.72|4180.26|4142.26|9
1605378530000|2020-11-14 18:28:50|4180.43|4142.43|4180.35|4142.35|4180.43|4142.43|4180.21|4142.21|9
1605378540000|2020-11-14 18:29:00|4180.37|4142.37|4180.35|4142.35|4180.46|4142.46|4180.26|4142.26|10
1605378550000|2020-11-14 18:29:10|4180.43|4142.43|4180.51|4142.51|4180.63|4142.63|4180.43|4142.43|9
1605378560000|2020-11-14 18:29:20|4180.5|4142.5|4180.91|4142.91|4180.91|4142.91|4180.48|4142.48|9
1605378570000|2020-11-14 18:29:30|4180.82|4142.82|4180.76|4142.76|4180.88|4142.88|4180.66|4142.66|10
1605378580000|2020-11-14 18:29:40|4180.66|4142.66|4180.6|4142.6|4180.72|4142.72|4180.6|4142.6|10
1605378590000|2020-11-14 18:29:50|4180.62|4142.62|4180.98|4142.98|4180.98|4142.98|4180.62|4142.62|9
1605378600000|2020-11-14 18:30:00|4181.13|4143.13|4180.81|4142.81|4181.13|4143.13|4180.81|4142.81|7
1605378610000|2020-11-14 18:30:10|4180.8|4142.8|4180.28|4142.28|4180.8|4142.8|4180.28|4142.28|10
1605378620000|2020-11-14 18:30:20|4180.26|4142.26|4180.08|4142.08|4180.26|4142.26|4180.01|4142.01|8
1605378630000|2020-11-14 18:30:30|4180.2|4142.2|4180.22|4142.22|4180.28|4142.28|4180.17|4142.17|9
1605378640000|2020-11-14 18:30:40|4180.09|4142.09|4179.84|4141.84|4180.12|4142.12|4179.81|4141.81|9
1605378650000|2020-11-14 18:30:50|4179.73|4141.73|4179.46|4141.46|4179.74|4141.74|4179.46|4141.46|9
1605378660000|2020-11-14 18:31:00|4179.31|4141.31|4179.08|4141.08|4179.31|4141.31|4179.08|4141.08|8
1605378670000|2020-11-14 18:31:10|4179.03|4141.03|4178.5|4140.5|4179.03|4141.03|4178.5|4140.5|10
1605378680000|2020-11-14 18:31:20|4178.37|4140.37|4178.29|4140.29|4178.49|4140.49|4178.29|4140.29|9
1605378690000|2020-11-14 18:31:30|4178.28|4140.28|4178.29|4140.29|4178.33|4140.33|4178.23|4140.23|10
1605378700000|2020-11-14 18:31:40|4178.22|4140.22|4178.27|4140.27|4178.34|4140.34|4178.22|4140.22|10
1605378710000|2020-11-14 18:31:50|4178.19|4140.19|4178.37|4140.37|4178.37|4140.37|4178.18|4140.18|9
1605378720000|2020-11-14 18:32:00|4178.3|4140.3|4178.63|4140.63|4178.67|4140.67|4178.21|4140.21|8
1605378730000|2020-11-14 18:32:10|4178.74|4140.74|4178.78|4140.78|4179|4141|4178.69|4140.69|9
1605378740000|2020-11-14 18:32:20|4178.96|4140.96|4179.19|4141.19|4179.2|4141.2|4178.96|4140.96|10
1605378750000|2020-11-14 18:32:30|4179.17|4141.17|4178.94|4140.94|4179.19|4141.19|4178.85|4140.85|9
1605378760000|2020-11-14 18:32:40|4178.98|4140.98|4178.79|4140.79|4178.98|4140.98|4178.79|4140.79|8
1605378770000|2020-11-14 18:32:50|4178.76|4140.76|4178.66|4140.66|4178.86|4140.86|4178.66|4140.66|9
1605378780000|2020-11-14 18:33:00|4178.65|4140.65|4178.63|4140.63|4178.76|4140.76|4178.61|4140.61|9
1605378790000|2020-11-14 18:33:10|4178.65|4140.65|4178.47|4140.47|4178.65|4140.65|4178.36|4140.36|10
1605378800000|2020-11-14 18:33:20|4178.37|4140.37|4177.76|4139.76|4178.38|4140.38|4177.76|4139.76|9
1605378810000|2020-11-14 18:33:30|4177.71|4139.71|4176.85|4138.85|4177.71|4139.71|4176.85|4138.85|9
1605378820000|2020-11-14 18:33:40|4176.84|4138.84|4176.08|4138.08|4176.84|4138.84|4176.08|4138.08|10
1605378830000|2020-11-14 18:33:50|4175.93|4137.93|4175.67|4137.67|4175.95|4137.95|4175.57|4137.57|8
1605378840000|2020-11-14 18:34:00|4175.32|4137.32|4173.68|4135.68|4175.32|4137.32|4173.67|4135.67|10
1605378850000|2020-11-14 18:34:10|4173.47|4135.47|4173.74|4135.74|4173.87|4135.87|4173.46|4135.46|10
1605378860000|2020-11-14 18:34:20|4173.77|4135.77|4173.34|4135.34|4173.77|4135.77|4173.34|4135.34|10
1605378870000|2020-11-14 18:34:30|4173.47|4135.47|4173.57|4135.57|4173.59|4135.59|4173.46|4135.46|10
1605378880000|2020-11-14 18:34:40|4173.47|4135.47|4173.79|4135.79|4173.79|4135.79|4173.47|4135.47|8
1605378890000|2020-11-14 18:34:50|4173.83|4135.83|4173.75|4135.75|4173.87|4135.87|4173.75|4135.75|8
1605378900000|2020-11-14 18:35:00|4173.76|4135.76|4174.11|4136.11|4174.11|4136.11|4173.74|4135.74|8
1605378910000|2020-11-14 18:35:10|4174.2|4136.2|4174.24|4136.24|4174.31|4136.31|4174.12|4136.12|9
1605378920000|2020-11-14 18:35:20|4174.35|4136.35|4174.65|4136.65|4174.68|4136.68|4174.21|4136.21|10
1605378930000|2020-11-14 18:35:30|4174.64|4136.64|4174.9|4136.9|4174.9|4136.9|4174.64|4136.64|8
1605378940000|2020-11-14 18:35:40|4175|4137|4175.13|4137.13|4175.13|4137.13|4174.97|4136.97|9
1605378950000|2020-11-14 18:35:50|4175.08|4137.08|4175.83|4137.83|4175.83|4137.83|4175.08|4137.08|9
1605378960000|2020-11-14 18:36:00|4175.81|4137.81|4176.61|4138.61|4176.61|4138.61|4175.81|4137.81|10
1605378970000|2020-11-14 18:36:10|4176.75|4138.75|4177.27|4139.27|4177.34|4139.34|4176.75|4138.75|10
1605378980000|2020-11-14 18:36:20|4177.23|4139.23|4177.51|4139.51|4177.54|4139.54|4177.12|4139.12|9
1605378990000|2020-11-14 18:36:30|4177.59|4139.59|4177.65|4139.65|4177.67|4139.67|4177.56|4139.56|8
1605379000000|2020-11-14 18:36:40|4177.64|4139.64|4177.61|4139.61|4177.67|4139.67|4177.42|4139.42|10
1605379010000|2020-11-14 18:36:50|4177.67|4139.67|4178.7|4140.7|4178.7|4140.7|4177.67|4139.67|9
1605379020000|2020-11-14 18:37:00|4178.69|4140.69|4178.95|4140.95|4179.08|4141.08|4178.69|4140.69|10
1605379030000|2020-11-14 18:37:10|4178.82|4140.82|4179.36|4141.36|4179.39|4141.39|4178.71|4140.71|10
1605379040000|2020-11-14 18:37:20|4179.44|4141.44|4178.77|4140.77|4179.5|4141.5|4178.77|4140.77|9
1605379050000|2020-11-14 18:37:30|4178.44|4140.44|4178.41|4140.41|4178.44|4140.44|4178.18|4140.18|9
1605379060000|2020-11-14 18:37:40|4178.46|4140.46|4178.37|4140.37|4178.49|4140.49|4178.29|4140.29|10
1605379070000|2020-11-14 18:37:50|4178.33|4140.33|4178.47|4140.47|4178.47|4140.47|4178.27|4140.27|7
1605379080000|2020-11-14 18:38:00|4178.56|4140.56|4178.82|4140.82|4178.82|4140.82|4178.56|4140.56|9
1605379090000|2020-11-14 18:38:10|4178.8|4140.8|4179.24|4141.24|4179.24|4141.24|4178.8|4140.8|8
1605379100000|2020-11-14 18:38:20|4179.32|4141.32|4179.23|4141.23|4179.32|4141.32|4179.05|4141.05|10
1605379110000|2020-11-14 18:38:30|4179.19|4141.19|4179.22|4141.22|4179.23|4141.23|4179.17|4141.17|6
1605379120000|2020-11-14 18:38:40|4179.14|4141.14|4179.16|4141.16|4179.3|4141.3|4179.11|4141.11|10
1605379130000|2020-11-14 18:38:50|4179.15|4141.15|4178.89|4140.89|4179.15|4141.15|4178.89|4140.89|9
1605379140000|2020-11-14 18:39:00|4178.9|4140.9|4179.03|4141.03|4179.06|4141.06|4178.89|4140.89|9
1605379150000|2020-11-14 18:39:10|4179.13|4141.13|4179.37|4141.37|4179.37|4141.37|4179.12|4141.12|10
1605379160000|2020-11-14 18:39:20|4179.47|4141.47|4180.34|4142.34|4180.34|4142.34|4179.47|4141.47|9
1605379170000|2020-11-14 18:39:30|4180.41|4142.41|4181|4143|4181|4143|4180.4|4142.4|9
1605379180000|2020-11-14 18:39:40|4181.31|4143.31|4181.56|4143.56|4181.56|4143.56|4181.3|4143.3|8
1605379190000|2020-11-14 18:39:50|4181.62|4143.62|4181.97|4143.97|4181.97|4143.97|4181.57|4143.57|8
1605379200000|2020-11-14 18:40:00|4182.06|4144.06|4182.63|4144.63|4182.63|4144.63|4182.04|4144.04|9
1605379210000|2020-11-14 18:40:10|4182.62|4144.62|4182.6|4144.6|4182.77|4144.77|4182.6|4144.6|10
1605379220000|2020-11-14 18:40:20|4182.54|4144.54|4181.95|4143.95|4182.54|4144.54|4181.95|4143.95|10
1605379230000|2020-11-14 18:40:30|4181.96|4143.96|4182.27|4144.27|4182.27|4144.27|4181.96|4143.96|10
1605379240000|2020-11-14 18:40:40|4182.35|4144.35|4182.42|4144.42|4182.46|4144.46|4182.21|4144.21|10
1605379250000|2020-11-14 18:40:50|4182.38|4144.38|4182.23|4144.23|4182.52|4144.52|4182.23|4144.23|10
1605379260000|2020-11-14 18:41:00|4182.16|4144.16|4182.22|4144.22|4182.22|4144.22|4182.11|4144.11|9
1605379270000|2020-11-14 18:41:10|4182.09|4144.09|4182.1|4144.1|4182.21|4144.21|4181.98|4143.98|9
1605379280000|2020-11-14 18:41:20|4182.07|4144.07|4182.15|4144.15|4182.15|4144.15|4181.82|4143.82|10
1605379290000|2020-11-14 18:41:30|4182.24|4144.24|4182.48|4144.48|4182.49|4144.49|4182.1|4144.1|9
1605379300000|2020-11-14 18:41:40|4182.57|4144.57|4182.94|4144.94|4183|4145|4182.56|4144.56|10
1605379310000|2020-11-14 18:41:50|4182.89|4144.89|4182.94|4144.94|4182.94|4144.94|4182.69|4144.69|9
1605379320000|2020-11-14 18:42:00|4182.99|4144.99|4183.36|4145.36|4183.36|4145.36|4182.95|4144.95|9
1605379330000|2020-11-14 18:42:10|4183.39|4145.39|4183.51|4145.51|4183.51|4145.51|4183.34|4145.34|9
1605379340000|2020-11-14 18:42:20|4183.41|4145.41|4183.59|4145.59|4183.62|4145.62|4183.35|4145.35|9
1605379350000|2020-11-14 18:42:30|4183.54|4145.54|4183.72|4145.72|4183.77|4145.77|4183.54|4145.54|9
1605379360000|2020-11-14 18:42:40|4183.75|4145.75|4184.13|4146.13|4184.13|4146.13|4183.72|4145.72|10
1605379370000|2020-11-14 18:42:50|4184.19|4146.19|4184.51|4146.51|4184.72|4146.72|4184.19|4146.19|10
1605379380000|2020-11-14 18:43:00|4184.52|4146.52|4184.47|4146.47|4184.59|4146.59|4184.47|4146.47|8
1605379390000|2020-11-14 18:43:10|4184.48|4146.48|4184.83|4146.83|4184.83|4146.83|4184.48|4146.48|10
1605379400000|2020-11-14 18:43:20|4184.93|4146.93|4185.49|4147.49|4185.49|4147.49|4184.93|4146.93|10
1605379410000|2020-11-14 18:43:30|4185.52|4147.52|4185.86|4147.86|4185.86|4147.86|4185.44|4147.44|9
1605379420000|2020-11-14 18:43:40|4185.88|4147.88|4185.86|4147.86|4185.88|4147.88|4185.77|4147.77|9
1605379430000|2020-11-14 18:43:50|4185.83|4147.83|4185.84|4147.84|4185.89|4147.89|4185.75|4147.75|5
1605379440000|2020-11-14 18:44:00|4185.93|4147.93|4185.73|4147.73|4185.93|4147.93|4185.71|4147.71|8
1605379450000|2020-11-14 18:44:10|4185.45|4147.45|4185.2|4147.2|4185.45|4147.45|4185.2|4147.2|10
1605379460000|2020-11-14 18:44:20|4185.26|4147.26|4184.69|4146.69|4185.26|4147.26|4184.69|4146.69|9
1605379470000|2020-11-14 18:44:30|4184.73|4146.73|4184.35|4146.35|4184.73|4146.73|4184.33|4146.33|9
1605379480000|2020-11-14 18:44:40|4184.43|4146.43|4184.44|4146.44|4184.59|4146.59|4184.31|4146.31|9
1605379490000|2020-11-14 18:44:50|4184.58|4146.58|4185.39|4147.39|4185.39|4147.39|4184.58|4146.58|10
1605379500000|2020-11-14 18:45:00|4185.46|4147.46|4185.73|4147.73|4185.73|4147.73|4185.46|4147.46|10
1605379510000|2020-11-14 18:45:10|4185.61|4147.61|4185.72|4147.72|4185.72|4147.72|4185.52|4147.52|10
1605379520000|2020-11-14 18:45:20|4185.84|4147.84|4185.55|4147.55|4185.87|4147.87|4185.55|4147.55|9
1605379530000|2020-11-14 18:45:30|4185.58|4147.58|4185.1|4147.1|4185.58|4147.58|4185.1|4147.1|9
1605379540000|2020-11-14 18:45:40|4185.04|4147.04|4184.46|4146.46|4185.04|4147.04|4184.46|4146.46|10
1605379550000|2020-11-14 18:45:50|4184.47|4146.47|4184.76|4146.76|4184.8|4146.8|4184.47|4146.47|9
1605379560000|2020-11-14 18:46:00|4185.02|4147.02|4185.06|4147.06|4185.27|4147.27|4184.88|4146.88|10
1605379570000|2020-11-14 18:46:10|4185.11|4147.11|4185.1|4147.1|4185.22|4147.22|4185.08|4147.08|9
1605379580000|2020-11-14 18:46:20|4185.33|4147.33|4185.28|4147.28|4185.33|4147.33|4185.1|4147.1|10
1605379590000|2020-11-14 18:46:30|4185.36|4147.36|4185.35|4147.35|4185.45|4147.45|4185.29|4147.29|9
1605379600000|2020-11-14 18:46:40|4185.44|4147.44|4185.68|4147.68|4185.68|4147.68|4185.34|4147.34|10
1605379610000|2020-11-14 18:46:50|4185.59|4147.59|4185.33|4147.33|4185.61|4147.61|4185.33|4147.33|8
1605379620000|2020-11-14 18:47:00|4185.37|4147.37|4185.23|4147.23|4185.37|4147.37|4185.15|4147.15|9
1605379630000|2020-11-14 18:47:10|4185.13|4147.13|4185.23|4147.23|4185.3|4147.3|4185.13|4147.13|9
1605379640000|2020-11-14 18:47:20|4185.28|4147.28|4185.4|4147.4|4185.48|4147.48|4185.21|4147.21|9
1605379650000|2020-11-14 18:47:30|4185.47|4147.47|4185.6|4147.6|4185.79|4147.79|4185.47|4147.47|10
1605379660000|2020-11-14 18:47:40|4185.78|4147.78|4184.54|4146.54|4185.78|4147.78|4184.54|4146.54|9
1605379670000|2020-11-14 18:47:50|4184.51|4146.51|4185.08|4147.08|4185.15|4147.15|4184.51|4146.51|10
1605379680000|2020-11-14 18:48:00|4185.13|4147.13|4185.26|4147.26|4185.33|4147.33|4185.09|4147.09|10
1605379690000|2020-11-14 18:48:10|4185.19|4147.19|4185.29|4147.29|4185.5|4147.5|4185.19|4147.19|10
1605379700000|2020-11-14 18:48:20|4185.31|4147.31|4185.04|4147.04|4185.31|4147.31|4185.04|4147.04|10
1605379710000|2020-11-14 18:48:30|4185.05|4147.05|4185.38|4147.38|4185.38|4147.38|4185.05|4147.05|7
1605379720000|2020-11-14 18:48:40|4185.36|4147.36|4185.3|4147.3|4185.37|4147.37|4185.22|4147.22|9
1605379730000|2020-11-14 18:48:50|4185.28|4147.28|4185.16|4147.16|4185.37|4147.37|4185.1|4147.1|10
1605379740000|2020-11-14 18:49:00|4185.12|4147.12|4185.07|4147.07|4185.13|4147.13|4185.05|4147.05|10
1605379750000|2020-11-14 18:49:10|4185.03|4147.03|4184.91|4146.91|4185.05|4147.05|4184.89|4146.89|10
1605379760000|2020-11-14 18:49:20|4184.92|4146.92|4184.79|4146.79|4184.92|4146.92|4184.64|4146.64|8
1605379770000|2020-11-14 18:49:30|4184.68|4146.68|4184.88|4146.88|4184.88|4146.88|4184.61|4146.61|10
1605379780000|2020-11-14 18:49:40|4184.98|4146.98|4185.08|4147.08|4185.16|4147.16|4184.98|4146.98|9
1605379790000|2020-11-14 18:49:50|4185.14|4147.14|4184.98|4146.98|4185.18|4147.18|4184.94|4146.94|9
1605379800000|2020-11-14 18:50:00|4184.97|4146.97|4184.61|4146.61|4184.97|4146.97|4184.61|4146.61|9
1605379810000|2020-11-14 18:50:10|4184.62|4146.62|4184.7|4146.7|4184.75|4146.75|4184.55|4146.55|6
1605379820000|2020-11-14 18:50:20|4184.71|4146.71|4184.84|4146.84|4184.84|4146.84|4184.59|4146.59|10
1605379830000|2020-11-14 18:50:30|4184.93|4146.93|4184.52|4146.52|4184.93|4146.93|4184.52|4146.52|9
1605379840000|2020-11-14 18:50:40|4184.56|4146.56|4183.99|4145.99|4184.62|4146.62|4183.99|4145.99|10
1605379850000|2020-11-14 18:50:50|4183.91|4145.91|4183.68|4145.68|4183.91|4145.91|4183.67|4145.67|9
1605379860000|2020-11-14 18:51:00|4183.71|4145.71|4183.58|4145.58|4183.73|4145.73|4183.58|4145.58|8
1605379870000|2020-11-14 18:51:10|4183.59|4145.59|4183.48|4145.48|4183.61|4145.61|4183.48|4145.48|9
1605379880000|2020-11-14 18:51:20|4183.39|4145.39|4183.64|4145.64|4183.75|4145.75|4183.39|4145.39|8
1605379890000|2020-11-14 18:51:30|4183.63|4145.63|4184.33|4146.33|4184.43|4146.43|4183.63|4145.63|9
1605379900000|2020-11-14 18:51:40|4184.21|4146.21|4183.85|4145.85|4184.21|4146.21|4183.85|4145.85|10
1605379910000|2020-11-14 18:51:50|4183.81|4145.81|4183.96|4145.96|4183.96|4145.96|4183.78|4145.78|8
1605379920000|2020-11-14 18:52:00|4183.95|4145.95|4183.52|4145.52|4183.95|4145.95|4183.52|4145.52|10
1605379930000|2020-11-14 18:52:10|4183.49|4145.49|4183.71|4145.71|4183.72|4145.72|4183.49|4145.49|9
1605379940000|2020-11-14 18:52:20|4183.72|4145.72|4184.18|4146.18|4184.27|4146.27|4183.71|4145.71|8
1605379950000|2020-11-14 18:52:30|4184.25|4146.25|4184.27|4146.27|4184.33|4146.33|4184.22|4146.22|9
1605379960000|2020-11-14 18:52:40|4184.43|4146.43|4184.2|4146.2|4184.57|4146.57|4184.17|4146.17|8
1605379970000|2020-11-14 18:52:50|4184.27|4146.27|4184.18|4146.18|4184.27|4146.27|4184.11|4146.11|9
1605379980000|2020-11-14 18:53:00|4184.24|4146.24|4184.38|4146.38|4184.38|4146.38|4184.13|4146.13|9
1605379990000|2020-11-14 18:53:10|4184.46|4146.46|4184.34|4146.34|4184.47|4146.47|4184.33|4146.33|6
1605380000000|2020-11-14 18:53:20|4184.35|4146.35|4184.47|4146.47|4184.47|4146.47|4184.3|4146.3|9
1605380010000|2020-11-14 18:53:30|4184.49|4146.49|4184.25|4146.25|4184.49|4146.49|4184.25|4146.25|6
1605380020000|2020-11-14 18:53:40|4184.23|4146.23|4184.25|4146.25|4184.27|4146.27|4184.23|4146.23|8
1605380030000|2020-11-14 18:53:50|4184.24|4146.24|4184.21|4146.21|4184.25|4146.25|4184.19|4146.19|6
1605380040000|2020-11-14 18:54:00|4184.2|4146.2|4183.95|4145.95|4184.2|4146.2|4183.95|4145.95|9
1605380050000|2020-11-14 18:54:10|4183.93|4145.93|4183.69|4145.69|4183.93|4145.93|4183.69|4145.69|7
1605380060000|2020-11-14 18:54:20|4183.56|4145.56|4183.44|4145.44|4183.57|4145.57|4183.26|4145.26|9
1605380070000|2020-11-14 18:54:30|4183.36|4145.36|4183.22|4145.22|4183.36|4145.36|4183.15|4145.15|7
1605380080000|2020-11-14 18:54:40|4183.09|4145.09|4183.17|4145.17|4183.2|4145.2|4183.09|4145.09|7
1605380090000|2020-11-14 18:54:50|4183.19|4145.19|4183.25|4145.25|4183.3|4145.3|4183.19|4145.19|8
1605380100000|2020-11-14 18:55:00|4183.26|4145.26|4183.28|4145.28|4183.28|4145.28|4183.22|4145.22|6
1605380110000|2020-11-14 18:55:10|4183.29|4145.29|4183.28|4145.28|4183.34|4145.34|4183.28|4145.28|7
1605380120000|2020-11-14 18:55:20|4183.27|4145.27|4182.16|4144.16|4183.27|4145.27|4182.16|4144.16|10
1605380130000|2020-11-14 18:55:30|4181.99|4143.99|4181.38|4143.38|4181.99|4143.99|4181.31|4143.31|10
1605380140000|2020-11-14 18:55:40|4181.27|4143.27|4181.04|4143.04|4181.27|4143.27|4181.04|4143.04|10
1605380150000|2020-11-14 18:55:50|4180.93|4142.93|4180.7|4142.7|4180.93|4142.93|4180.64|4142.64|9
1605380160000|2020-11-14 18:56:00|4180.65|4142.65|4180.47|4142.47|4180.67|4142.67|4180.43|4142.43|9
1605380170000|2020-11-14 18:56:10|4180.39|4142.39|4179.91|4141.91|4180.39|4142.39|4179.91|4141.91|7
1605380180000|2020-11-14 18:56:20|4179.87|4141.87|4179.62|4141.62|4179.93|4141.93|4179.62|4141.62|9
1605380190000|2020-11-14 18:56:30|4179.55|4141.55|4179.39|4141.39|4179.55|4141.55|4179.37|4141.37|10
1605380200000|2020-11-14 18:56:40|4179.29|4141.29|4179.39|4141.39|4179.4|4141.4|4179.28|4141.28|8
1605380210000|2020-11-14 18:56:50|4179.51|4141.51|4179.93|4141.93|4179.97|4141.97|4179.51|4141.51|10
1605380220000|2020-11-14 18:57:00|4179.92|4141.92|4180.24|4142.24|4180.35|4142.35|4179.92|4141.92|9
1605380230000|2020-11-14 18:57:10|4180.32|4142.32|4180.84|4142.84|4180.84|4142.84|4180.32|4142.32|6
1605380240000|2020-11-14 18:57:20|4180.85|4142.85|4180.44|4142.44|4180.85|4142.85|4180.44|4142.44|9
1605380250000|2020-11-14 18:57:30|4180.5|4142.5|4180.2|4142.2|4180.51|4142.51|4180.2|4142.2|10
1605380260000|2020-11-14 18:57:40|4180.15|4142.15|4179.97|4141.97|4180.15|4142.15|4179.97|4141.97|9
1605380270000|2020-11-14 18:57:50|4179.93|4141.93|4180.16|4142.16|4180.16|4142.16|4179.77|4141.77|9
1605380280000|2020-11-14 18:58:00|4180.15|4142.15|4180.53|4142.53|4180.53|4142.53|4180.15|4142.15|10
1605380290000|2020-11-14 18:58:10|4180.55|4142.55|4180.48|4142.48|4180.55|4142.55|4180.41|4142.41|10
1605380300000|2020-11-14 18:58:20|4180.46|4142.46|4180.29|4142.29|4180.5|4142.5|4180.25|4142.25|9
1605380310000|2020-11-14 18:58:30|4180.34|4142.34|4180.5|4142.5|4180.5|4142.5|4180.34|4142.34|9
1605380320000|2020-11-14 18:58:40|4180.66|4142.66|4180.9|4142.9|4180.9|4142.9|4180.66|4142.66|9
1605380330000|2020-11-14 18:58:50|4180.88|4142.88|4181.04|4143.04|4181.04|4143.04|4180.88|4142.88|8
1605380340000|2020-11-14 18:59:00|4181.01|4143.01|4180.88|4142.88|4181.04|4143.04|4180.63|4142.63|10
1605380350000|2020-11-14 18:59:10|4180.85|4142.85|4181.17|4143.17|4181.17|4143.17|4180.84|4142.84|8
1605380360000|2020-11-14 18:59:20|4181.26|4143.26|4181.2|4143.2|4181.26|4143.26|4181.14|4143.14|9
1605380370000|2020-11-14 18:59:30|4181.21|4143.21|4181.23|4143.23|4181.27|4143.27|4181.18|4143.18|6
1605380380000|2020-11-14 18:59:40|4181.22|4143.22|4181.66|4143.66|4181.68|4143.68|4181.2|4143.2|8
1605380390000|2020-11-14 18:59:50|4181.7|4143.7|4181.64|4143.64|4181.89|4143.89|4181.64|4143.64|10
1605380400000|2020-11-14 19:00:00|4181.58|4143.58|4181.08|4143.08|4181.58|4143.58|4180.97|4142.97|10
1605380410000|2020-11-14 19:00:10|4181.09|4143.09|4180.95|4142.95|4181.16|4143.16|4180.89|4142.89|9
1605380420000|2020-11-14 19:00:20|4180.93|4142.93|4180.54|4142.54|4180.97|4142.97|4180.51|4142.51|10
1605380430000|2020-11-14 19:00:30|4180.56|4142.56|4180.35|4142.35|4180.57|4142.57|4180.31|4142.31|8
1605380440000|2020-11-14 19:00:40|4180.28|4142.28|4180.09|4142.09|4180.31|4142.31|4180.08|4142.08|10
1605380450000|2020-11-14 19:00:50|4180.04|4142.04|4179.68|4141.68|4180.04|4142.04|4179.6|4141.6|9
1605380460000|2020-11-14 19:01:00|4179.51|4141.51|4179.03|4141.03|4179.54|4141.54|4179.03|4141.03|10
1605380470000|2020-11-14 19:01:10|4179.05|4141.05|4178.18|4140.18|4179.05|4141.05|4178.18|4140.18|10
1605380480000|2020-11-14 19:01:20|4178.01|4140.01|4177.2|4139.2|4178.02|4140.02|4177.2|4139.2|9
1605380490000|2020-11-14 19:01:30|4176.85|4138.85|4176.96|4138.96|4177.02|4139.02|4176.8|4138.8|8
1605380500000|2020-11-14 19:01:40|4177.07|4139.07|4176.94|4138.94|4177.09|4139.09|4176.94|4138.94|9
1605380510000|2020-11-14 19:01:50|4176.98|4138.98|4176.61|4138.61|4177|4139|4176.61|4138.61|9
1605380520000|2020-11-14 19:02:00|4176.62|4138.62|4176.57|4138.57|4176.62|4138.62|4176.52|4138.52|9
1605380530000|2020-11-14 19:02:10|4176.58|4138.58|4176.3|4138.3|4176.58|4138.58|4176.19|4138.19|6
1605380540000|2020-11-14 19:02:20|4176.24|4138.24|4176.17|4138.17|4176.24|4138.24|4176.02|4138.02|8
1605380550000|2020-11-14 19:02:30|4176.2|4138.2|4176.01|4138.01|4176.2|4138.2|4176.01|4138.01|8
1605380560000|2020-11-14 19:02:40|4176|4138|4175.98|4137.98|4176|4138|4175.8|4137.8|9
1605380570000|2020-11-14 19:02:50|4175.95|4137.95|4176.03|4138.03|4176.05|4138.05|4175.87|4137.87|10
1605380580000|2020-11-14 19:03:00|4176.07|4138.07|4175.79|4137.79|4176.07|4138.07|4175.79|4137.79|10
1605380590000|2020-11-14 19:03:10|4175.49|4137.49|4175.31|4137.31|4175.49|4137.49|4175.3|4137.3|8
1605380600000|2020-11-14 19:03:20|4175.22|4137.22|4175.54|4137.54|4175.54|4137.54|4175.22|4137.22|9
1605380610000|2020-11-14 19:03:30|4175.57|4137.57|4175.65|4137.65|4175.73|4137.73|4175.57|4137.57|10
1605380620000|2020-11-14 19:03:40|4175.73|4137.73|4175.86|4137.86|4175.86|4137.86|4175.7|4137.7|6
1605380630000|2020-11-14 19:03:50|4175.84|4137.84|4175.86|4137.86|4175.94|4137.94|4175.79|4137.79|10
1605380640000|2020-11-14 19:04:00|4175.88|4137.88|4175.47|4137.47|4175.88|4137.88|4175.43|4137.43|10
1605380650000|2020-11-14 19:04:10|4175.46|4137.46|4175.11|4137.11|4175.46|4137.46|4175.11|4137.11|10
1605380660000|2020-11-14 19:04:20|4175.09|4137.09|4175.03|4137.03|4175.2|4137.2|4175.03|4137.03|9
1605380670000|2020-11-14 19:04:30|4175.05|4137.05|4175.21|4137.21|4175.24|4137.24|4175.05|4137.05|5
1605380680000|2020-11-14 19:04:40|4175.18|4137.18|4175.39|4137.39|4175.39|4137.39|4175.08|4137.08|10
1605380690000|2020-11-14 19:04:50|4175.32|4137.32|4175.51|4137.51|4175.51|4137.51|4175.32|4137.32|8
1605380700000|2020-11-14 19:05:00|4175.39|4137.39|4175.59|4137.59|4175.59|4137.59|4175.37|4137.37|7
1605380710000|2020-11-14 19:05:10|4175.71|4137.71|4175.87|4137.87|4175.96|4137.96|4175.71|4137.71|10
1605380720000|2020-11-14 19:05:20|4175.8|4137.8|4176.04|4138.04|4176.04|4138.04|4175.8|4137.8|10
1605380730000|2020-11-14 19:05:30|4176.05|4138.05|4175.92|4137.92|4176.06|4138.06|4175.92|4137.92|8
1605380740000|2020-11-14 19:05:40|4175.89|4137.89|4175.93|4137.93|4176.04|4138.04|4175.89|4137.89|9
1605380750000|2020-11-14 19:05:50|4176.02|4138.02|4176.05|4138.05|4176.13|4138.13|4175.93|4137.93|8
1605380760000|2020-11-14 19:06:00|4176.09|4138.09|4176.16|4138.16|4176.31|4138.31|4176.09|4138.09|10
1605380770000|2020-11-14 19:06:10|4176.23|4138.23|4176.5|4138.5|4176.5|4138.5|4176.22|4138.22|10
1605380780000|2020-11-14 19:06:20|4176.49|4138.49|4176.41|4138.41|4176.49|4138.49|4176.29|4138.29|8
1605380790000|2020-11-14 19:06:30|4176.42|4138.42|4176.75|4138.75|4176.75|4138.75|4176.35|4138.35|9
1605380800000|2020-11-14 19:06:40|4176.86|4138.86|4177.88|4139.88|4177.88|4139.88|4176.86|4138.86|10
1605380810000|2020-11-14 19:06:50|4177.86|4139.86|4178.04|4140.04|4178.04|4140.04|4177.8|4139.8|7
1605380820000|2020-11-14 19:07:00|4178.01|4140.01|4178.46|4140.46|4178.46|4140.46|4178.01|4140.01|9
1605380830000|2020-11-14 19:07:10|4178.49|4140.49|4179.41|4141.41|4179.41|4141.41|4178.49|4140.49|10
1605380840000|2020-11-14 19:07:20|4179.84|4141.84|4180.05|4142.05|4180.18|4142.18|4179.84|4141.84|10
1605380850000|2020-11-14 19:07:30|4180.16|4142.16|4180.83|4142.83|4180.83|4142.83|4180.13|4142.13|9
1605380860000|2020-11-14 19:07:40|4181|4143|4182.31|4144.31|4182.31|4144.31|4181|4143|10
1605380870000|2020-11-14 19:07:50|4182.34|4144.34|4182.08|4144.08|4182.44|4144.44|4182.08|4144.08|10
1605380880000|2020-11-14 19:08:00|4182.01|4144.01|4181.89|4143.89|4182.02|4144.02|4181.78|4143.78|9
1605380890000|2020-11-14 19:08:10|4181.94|4143.94|4182.29|4144.29|4182.29|4144.29|4181.8|4143.8|10
1605380900000|2020-11-14 19:08:20|4182.32|4144.32|4182|4144|4182.32|4144.32|4181.93|4143.93|10
1605380910000|2020-11-14 19:08:30|4182.03|4144.03|4182.21|4144.21|4182.26|4144.26|4181.96|4143.96|9
1605380920000|2020-11-14 19:08:40|4182.33|4144.33|4182.4|4144.4|4182.4|4144.4|4182.31|4144.31|9
1605380930000|2020-11-14 19:08:50|4182.38|4144.38|4182.65|4144.65|4182.65|4144.65|4182.35|4144.35|9
1605380940000|2020-11-14 19:09:00|4182.62|4144.62|4182.86|4144.86|4182.86|4144.86|4182.62|4144.62|9
1605380950000|2020-11-14 19:09:10|4182.9|4144.9|4183.53|4145.53|4183.53|4145.53|4182.9|4144.9|10
1605380960000|2020-11-14 19:09:20|4183.6|4145.6|4184.2|4146.2|4184.2|4146.2|4183.6|4145.6|9
1605380970000|2020-11-14 19:09:30|4184.14|4146.14|4185.33|4147.33|4185.33|4147.33|4184.14|4146.14|10
1605380980000|2020-11-14 19:09:40|4185.41|4147.41|4185.39|4147.39|4185.45|4147.45|4185.25|4147.25|9
1605380990000|2020-11-14 19:09:50|4185.36|4147.36|4185.48|4147.48|4185.48|4147.48|4185.34|4147.34|9
1605381000000|2020-11-14 19:10:00|4185.49|4147.49|4185.98|4147.98|4185.98|4147.98|4185.49|4147.49|10
1605381010000|2020-11-14 19:10:10|4185.97|4147.97|4186.4|4148.4|4186.44|4148.44|4185.97|4147.97|9
1605381020000|2020-11-14 19:10:20|4186.38|4148.38|4186.04|4148.04|4186.38|4148.38|4186.04|4148.04|7
1605381030000|2020-11-14 19:10:30|4185.97|4147.97|4185.79|4147.79|4186.06|4148.06|4185.79|4147.79|9
1605381040000|2020-11-14 19:10:40|4185.73|4147.73|4185.97|4147.97|4185.97|4147.97|4185.73|4147.73|10
1605381050000|2020-11-14 19:10:50|4185.98|4147.98|4186.19|4148.19|4186.24|4148.24|4185.98|4147.98|7
1605381060000|2020-11-14 19:11:00|4186.15|4148.15|4186.51|4148.51|4186.51|4148.51|4186.15|4148.15|10
1605381070000|2020-11-14 19:11:10|4186.52|4148.52|4186.54|4148.54|4186.62|4148.62|4186.5|4148.5|8
1605381080000|2020-11-14 19:11:20|4186.57|4148.57|4186.43|4148.43|4186.63|4148.63|4186.3|4148.3|8
1605381090000|2020-11-14 19:11:30|4186.37|4148.37|4186.36|4148.36|4186.39|4148.39|4186.3|4148.3|8
1605381100000|2020-11-14 19:11:40|4186.31|4148.31|4186.31|4148.31|4186.39|4148.39|4186.26|4148.26|9
1605381110000|2020-11-14 19:11:50|4186.28|4148.28|4186.31|4148.31|4186.39|4148.39|4186.25|4148.25|8
1605381120000|2020-11-14 19:12:00|4186.25|4148.25|4186.19|4148.19|4186.25|4148.25|4186.07|4148.07|9
1605381130000|2020-11-14 19:12:10|4186.24|4148.24|4186.46|4148.46|4186.46|4148.46|4186.23|4148.23|9
1605381140000|2020-11-14 19:12:20|4186.47|4148.47|4186.52|4148.52|4186.53|4148.53|4186.47|4148.47|7
1605381150000|2020-11-14 19:12:30|4186.47|4148.47|4186.48|4148.48|4186.59|4148.59|4186.47|4148.47|8
1605381160000|2020-11-14 19:12:40|4186.42|4148.42|4186.44|4148.44|4186.44|4148.44|4186.36|4148.36|8
1605381170000|2020-11-14 19:12:50|4186.47|4148.47|4186.58|4148.58|4186.58|4148.58|4186.43|4148.43|7
1605381180000|2020-11-14 19:13:00|4186.67|4148.67|4186.66|4148.66|4186.72|4148.72|4186.61|4148.61|6
1605381190000|2020-11-14 19:13:10|4186.62|4148.62|4186.62|4148.62|4186.78|4148.78|4186.6|4148.6|7
1605381200000|2020-11-14 19:13:20|4186.66|4148.66|4186.97|4148.97|4186.97|4148.97|4186.66|4148.66|9
1605381210000|2020-11-14 19:13:30|4186.98|4148.98|4187.13|4149.13|4187.18|4149.18|4186.98|4148.98|8
1605381220000|2020-11-14 19:13:40|4187.2|4149.2|4186.85|4148.85|4187.23|4149.23|4186.85|4148.85|9
1605381230000|2020-11-14 19:13:50|4186.82|4148.82|4187.06|4149.06|4187.06|4149.06|4186.82|4148.82|7
1605381240000|2020-11-14 19:14:00|4186.78|4148.78|4186.86|4148.86|4186.97|4148.97|4186.78|4148.78|10
1605381250000|2020-11-14 19:14:10|4186.91|4148.91|4186.82|4148.82|4186.91|4148.91|4186.72|4148.72|9
1605381260000|2020-11-14 19:14:20|4186.83|4148.83|4186.88|4148.88|4186.88|4148.88|4186.75|4148.75|7
1605381270000|2020-11-14 19:14:30|4186.87|4148.87|4186.93|4148.93|4187|4149|4186.87|4148.87|9
1605381280000|2020-11-14 19:14:40|4186.98|4148.98|4187.04|4149.04|4187.04|4149.04|4186.91|4148.91|10
1605381290000|2020-11-14 19:14:50|4187.23|4149.23|4187.28|4149.28|4187.32|4149.32|4187.23|4149.23|9
1605381300000|2020-11-14 19:15:00|4187.24|4149.24|4187.37|4149.37|4187.42|4149.42|4187.15|4149.15|10
1605381310000|2020-11-14 19:15:10|4187.42|4149.42|4187.54|4149.54|4187.54|4149.54|4187.38|4149.38|9
1605381320000|2020-11-14 19:15:20|4187.53|4149.53|4187.6|4149.6|4187.6|4149.6|4187.5|4149.5|8
1605381330000|2020-11-14 19:15:30|4187.64|4149.64|4187.7|4149.7|4187.7|4149.7|4187.56|4149.56|9
1605381340000|2020-11-14 19:15:40|4187.8|4149.8|4187.68|4149.68|4187.82|4149.82|4187.66|4149.66|10
1605381350000|2020-11-14 19:15:50|4187.67|4149.67|4187.52|4149.52|4187.75|4149.75|4187.47|4149.47|9
1605381360000|2020-11-14 19:16:00|4187.35|4149.35|4186.85|4148.85|4187.37|4149.37|4186.8|4148.8|9
1605381370000|2020-11-14 19:16:10|4186.91|4148.91|4186.73|4148.73|4187.05|4149.05|4186.7|4148.7|9
1605381380000|2020-11-14 19:16:20|4186.7|4148.7|4186.89|4148.89|4186.89|4148.89|4186.64|4148.64|10
1605381390000|2020-11-14 19:16:30|4186.9|4148.9|4186.92|4148.92|4186.98|4148.98|4186.89|4148.89|10
1605381400000|2020-11-14 19:16:40|4186.93|4148.93|4187.01|4149.01|4187.1|4149.1|4186.88|4148.88|8
1605381410000|2020-11-14 19:16:50|4187|4149|4186.99|4148.99|4187.04|4149.04|4186.88|4148.88|10
1605381420000|2020-11-14 19:17:00|4186.97|4148.97|4186.71|4148.71|4186.97|4148.97|4186.7|4148.7|10
1605381430000|2020-11-14 19:17:10|4186.72|4148.72|4186.56|4148.56|4186.72|4148.72|4186.56|4148.56|9
1605381440000|2020-11-14 19:17:20|4186.55|4148.55|4186.45|4148.45|4186.55|4148.55|4186.44|4148.44|9
1605381450000|2020-11-14 19:17:30|4186.62|4148.62|4186.86|4148.86|4186.86|4148.86|4186.62|4148.62|9
1605381460000|2020-11-14 19:17:40|4186.96|4148.96|4187.18|4149.18|4187.18|4149.18|4186.96|4148.96|10
1605381470000|2020-11-14 19:17:50|4187.16|4149.16|4187.18|4149.18|4187.25|4149.25|4187.09|4149.09|9
1605381480000|2020-11-14 19:18:00|4187.25|4149.25|4187.57|4149.57|4187.57|4149.57|4187.25|4149.25|10
1605381490000|2020-11-14 19:18:10|4187.54|4149.54|4187.67|4149.67|4187.75|4149.75|4187.52|4149.52|9
1605381500000|2020-11-14 19:18:20|4187.7|4149.7|4187.67|4149.67|4187.7|4149.7|4187.6|4149.6|7
1605381510000|2020-11-14 19:18:30|4187.65|4149.65|4187.61|4149.61|4187.65|4149.65|4187.52|4149.52|10
1605381520000|2020-11-14 19:18:40|4187.63|4149.63|4187.39|4149.39|4187.66|4149.66|4187.39|4149.39|8
1605381530000|2020-11-14 19:18:50|4187.42|4149.42|4187|4149|4187.42|4149.42|4187|4149|9
1605381540000|2020-11-14 19:19:00|4187.01|4149.01|4186.94|4148.94|4187.01|4149.01|4186.86|4148.86|8
1605381550000|2020-11-14 19:19:10|4186.96|4148.96|4186.89|4148.89|4186.96|4148.96|4186.74|4148.74|9
1605381560000|2020-11-14 19:19:20|4186.86|4148.86|4186.85|4148.85|4187.04|4149.04|4186.85|4148.85|9
1605381570000|2020-11-14 19:19:30|4186.94|4148.94|4187.2|4149.2|4187.22|4149.22|4186.92|4148.92|9
1605381580000|2020-11-14 19:19:40|4187.18|4149.18|4187.02|4149.02|4187.18|4149.18|4187.02|4149.02|8
1605381590000|2020-11-14 19:19:50|4187.09|4149.09|4186.9|4148.9|4187.09|4149.09|4186.9|4148.9|10
1605381600000|2020-11-14 19:20:00|4186.89|4148.89|4186.94|4148.94|4186.94|4148.94|4186.89|4148.89|10
1605381610000|2020-11-14 19:20:10|4186.96|4148.96|4187.09|4149.09|4187.09|4149.09|4186.91|4148.91|10
1605381620000|2020-11-14 19:20:20|4187.08|4149.08|4186.98|4148.98|4187.15|4149.15|4186.95|4148.95|9
1605381630000|2020-11-14 19:20:30|4186.97|4148.97|4187.98|4149.98|4187.98|4149.98|4186.97|4148.97|9
1605381640000|2020-11-14 19:20:40|4188.05|4150.05|4188.06|4150.06|4188.14|4150.14|4187.91|4149.91|10
1605381650000|2020-11-14 19:20:50|4188.1|4150.1|4188.27|4150.27|4188.27|4150.27|4188.04|4150.04|8
1605381660000|2020-11-14 19:21:00|4188.28|4150.28|4188.35|4150.35|4188.47|4150.47|4188.1|4150.1|10
1605381670000|2020-11-14 19:21:10|4188.26|4150.26|4188.19|4150.19|4188.26|4150.26|4188.02|4150.02|10
1605381680000|2020-11-14 19:21:20|4188.18|4150.18|4188.14|4150.14|4188.18|4150.18|4187.93|4149.93|10
1605381690000|2020-11-14 19:21:30|4188.15|4150.15|4188.06|4150.06|4188.15|4150.15|4187.97|4149.97|8
1605381700000|2020-11-14 19:21:40|4188.05|4150.05|4188.03|4150.03|4188.07|4150.07|4187.92|4149.92|10
1605381710000|2020-11-14 19:21:50|4187.97|4149.97|4187.9|4149.9|4188.1|4150.1|4187.81|4149.81|10
1605381720000|2020-11-14 19:22:00|4187.72|4149.72|4187.64|4149.64|4187.76|4149.76|4187.64|4149.64|9
1605381730000|2020-11-14 19:22:10|4187.71|4149.71|4188.53|4150.53|4188.53|4150.53|4187.62|4149.62|7
1605381740000|2020-11-14 19:22:20|4188.63|4150.63|4189.87|4151.87|4189.87|4151.87|4188.63|4150.63|10
1605381750000|2020-11-14 19:22:30|4190.02|4152.02|4190.32|4152.32|4190.49|4152.49|4190.02|4152.02|9
1605381760000|2020-11-14 19:22:40|4190.4|4152.4|4190.53|4152.53|4190.84|4152.84|4190.4|4152.4|10
1605381770000|2020-11-14 19:22:50|4190.57|4152.57|4190.56|4152.56|4190.57|4152.57|4190.43|4152.43|9
1605381780000|2020-11-14 19:23:00|4190.38|4152.38|4189.84|4151.84|4190.38|4152.38|4189.84|4151.84|10
1605381790000|2020-11-14 19:23:10|4189.77|4151.77|4188.98|4150.98|4189.77|4151.77|4188.98|4150.98|9
1605381800000|2020-11-14 19:23:20|4188.85|4150.85|4187.8|4149.8|4188.95|4150.95|4187.8|4149.8|10
1605381810000|2020-11-14 19:23:30|4187.75|4149.75|4187.37|4149.37|4187.75|4149.75|4187.32|4149.32|9
1605381820000|2020-11-14 19:23:40|4187.48|4149.48|4187.67|4149.67|4187.67|4149.67|4187.48|4149.48|10
1605381830000|2020-11-14 19:23:50|4187.68|4149.68|4187.88|4149.88|4187.89|4149.89|4187.68|4149.68|9
1605381840000|2020-11-14 19:24:00|4187.86|4149.86|4188.14|4150.14|4188.14|4150.14|4187.86|4149.86|9
1605381850000|2020-11-14 19:24:10|4188.13|4150.13|4187.36|4149.36|4188.13|4150.13|4187.35|4149.35|10
1605381860000|2020-11-14 19:24:20|4187.11|4149.11|4185.82|4147.82|4187.11|4149.11|4185.82|4147.82|10
1605381870000|2020-11-14 19:24:30|4185.75|4147.75|4184.09|4146.09|4185.75|4147.75|4184.09|4146.09|10
1605381880000|2020-11-14 19:24:40|4183.46|4145.46|4182.38|4144.38|4183.46|4145.46|4182.38|4144.38|10
1605381890000|2020-11-14 19:24:50|4182.49|4144.49|4183.17|4145.17|4183.17|4145.17|4182.29|4144.29|10
1605381900000|2020-11-14 19:25:00|4183.23|4145.23|4184.19|4146.19|4184.19|4146.19|4183.23|4145.23|9
1605381910000|2020-11-14 19:25:10|4184.29|4146.29|4183.72|4145.72|4184.29|4146.29|4183.72|4145.72|9
1605381920000|2020-11-14 19:25:20|4183.62|4145.62|4183.02|4145.02|4183.62|4145.62|4183.02|4145.02|9
1605381930000|2020-11-14 19:25:30|4182.87|4144.87|4181.9|4143.9|4182.87|4144.87|4181.9|4143.9|10
1605381940000|2020-11-14 19:25:40|4181.8|4143.8|4181.64|4143.64|4182.09|4144.09|4181.37|4143.37|10
1605381950000|2020-11-14 19:25:50|4181.83|4143.83|4181.93|4143.93|4182.16|4144.16|4181.71|4143.71|9
1605381960000|2020-11-14 19:26:00|4182.03|4144.03|4182.22|4144.22|4182.41|4144.41|4182.03|4144.03|10
1605381970000|2020-11-14 19:26:10|4182.12|4144.12|4181.86|4143.86|4182.12|4144.12|4181.81|4143.81|9
1605381980000|2020-11-14 19:26:20|4181.83|4143.83|4181.34|4143.34|4181.83|4143.83|4181.34|4143.34|10
1605381990000|2020-11-14 19:26:30|4180.93|4142.93|4179.74|4141.74|4180.93|4142.93|4179.74|4141.74|10
1605382000000|2020-11-14 19:26:40|4179.54|4141.54|4180.91|4142.91|4180.95|4142.95|4179.26|4141.26|10
1605382010000|2020-11-14 19:26:50|4181.19|4143.19|4181.27|4143.27|4182|4144|4181.09|4143.09|10
1605382020000|2020-11-14 19:27:00|4181.34|4143.34|4181.48|4143.48|4181.72|4143.72|4181.34|4143.34|9
1605382030000|2020-11-14 19:27:10|4181.86|4143.86|4182.12|4144.12|4182.12|4144.12|4181.72|4143.72|9
1605382040000|2020-11-14 19:27:20|4182.21|4144.21|4182.41|4144.41|4182.43|4144.43|4182.14|4144.14|9
1605382050000|2020-11-14 19:27:30|4182.47|4144.47|4183.3|4145.3|4183.41|4145.41|4182.47|4144.47|9
1605382060000|2020-11-14 19:27:40|4183.32|4145.32|4183.16|4145.16|4183.32|4145.32|4183.1|4145.1|7
1605382070000|2020-11-14 19:27:50|4183.22|4145.22|4183.74|4145.74|4183.74|4145.74|4183.2|4145.2|10
1605382080000|2020-11-14 19:28:00|4183.95|4145.95|4183.92|4145.92|4184.04|4146.04|4183.82|4145.82|10
1605382090000|2020-11-14 19:28:10|4183.71|4145.71|4185.05|4147.05|4185.05|4147.05|4183.71|4145.71|9
1605382100000|2020-11-14 19:28:20|4185.27|4147.27|4185.97|4147.97|4185.97|4147.97|4185.2|4147.2|10
1605382110000|2020-11-14 19:28:30|4186.18|4148.18|4186.59|4148.59|4186.61|4148.61|4186.06|4148.06|7
1605382120000|2020-11-14 19:28:40|4186.55|4148.55|4186.66|4148.66|4186.66|4148.66|4186.41|4148.41|10
1605382130000|2020-11-14 19:28:50|4186.51|4148.51|4185.57|4147.57|4186.51|4148.51|4185.57|4147.57|10
1605382140000|2020-11-14 19:29:00|4185.49|4147.49|4185.59|4147.59|4185.66|4147.66|4185.41|4147.41|9
1605382150000|2020-11-14 19:29:10|4185.66|4147.66|4186.4|4148.4|4186.4|4148.4|4185.66|4147.66|9
1605382160000|2020-11-14 19:29:20|4186.25|4148.25|4187.26|4149.26|4187.26|4149.26|4186.18|4148.18|10
1605382170000|2020-11-14 19:29:30|4187.19|4149.19|4187.51|4149.51|4187.58|4149.58|4187.19|4149.19|9
1605382180000|2020-11-14 19:29:40|4187.75|4149.75|4187.84|4149.84|4187.89|4149.89|4187.75|4149.75|10
1605382190000|2020-11-14 19:29:50|4187.87|4149.87|4187.8|4149.8|4187.88|4149.88|4187.71|4149.71|10
1605382200000|2020-11-14 19:30:00|4187.77|4149.77|4188.67|4150.67|4188.67|4150.67|4187.75|4149.75|8
1605382210000|2020-11-14 19:30:10|4188.71|4150.71|4189.44|4151.44|4189.44|4151.44|4188.71|4150.71|8
1605382220000|2020-11-14 19:30:20|4189.45|4151.45|4188.66|4150.66|4189.57|4151.57|4188.66|4150.66|9
1605382230000|2020-11-14 19:30:30|4188.63|4150.63|4188.46|4150.46|4188.63|4150.63|4188.45|4150.45|10
1605382240000|2020-11-14 19:30:40|4188.44|4150.44|4188.24|4150.24|4188.48|4150.48|4188.24|4150.24|7
1605382250000|2020-11-14 19:30:50|4188.22|4150.22|4188.19|4150.19|4188.22|4150.22|4187.88|4149.88|10
1605382260000|2020-11-14 19:31:00|4188.3|4150.3|4188.58|4150.58|4188.6|4150.6|4188.3|4150.3|8
1605382270000|2020-11-14 19:31:10|4188.63|4150.63|4189.12|4151.12|4189.16|4151.16|4188.63|4150.63|9
1605382280000|2020-11-14 19:31:20|4189.19|4151.19|4189.69|4151.69|4189.69|4151.69|4189.19|4151.19|10
1605382290000|2020-11-14 19:31:30|4189.66|4151.66|4189.34|4151.34|4189.66|4151.66|4189.34|4151.34|9
1605382300000|2020-11-14 19:31:40|4189.36|4151.36|4189.56|4151.56|4189.58|4151.58|4189.34|4151.34|10
1605382310000|2020-11-14 19:31:50|4189.62|4151.62|4189.79|4151.79|4189.82|4151.82|4189.57|4151.57|8
1605382320000|2020-11-14 19:32:00|4189.81|4151.81|4189.32|4151.32|4189.83|4151.83|4189.27|4151.27|9
1605382330000|2020-11-14 19:32:10|4189.31|4151.31|4189.11|4151.11|4189.31|4151.31|4189.11|4151.11|9
1605382340000|2020-11-14 19:32:20|4189.07|4151.07|4188.81|4150.81|4189.1|4151.1|4188.71|4150.71|10
1605382350000|2020-11-14 19:32:30|4188.86|4150.86|4188.64|4150.64|4188.97|4150.97|4188.64|4150.64|8
1605382360000|2020-11-14 19:32:40|4188.71|4150.71|4188.28|4150.28|4188.71|4150.71|4188.28|4150.28|10
1605382370000|2020-11-14 19:32:50|4188.3|4150.3|4187.92|4149.92|4188.3|4150.3|4187.88|4149.88|10
1605382380000|2020-11-14 19:33:00|4187.94|4149.94|4187.65|4149.65|4187.94|4149.94|4187.65|4149.65|10
1605382390000|2020-11-14 19:33:10|4187.62|4149.62|4187.48|4149.48|4187.62|4149.62|4187.48|4149.48|8
1605382400000|2020-11-14 19:33:20|4187.56|4149.56|4187.37|4149.37|4187.65|4149.65|4187.34|4149.34|9
1605382410000|2020-11-14 19:33:30|4187.34|4149.34|4187.15|4149.15|4187.41|4149.41|4187.15|4149.15|8
1605382420000|2020-11-14 19:33:40|4186.84|4148.84|4186.59|4148.59|4186.84|4148.84|4186.47|4148.47|10
1605382430000|2020-11-14 19:33:50|4186.58|4148.58|4186.54|4148.54|4186.61|4148.61|4186.51|4148.51|10
1605382440000|2020-11-14 19:34:00|4186.48|4148.48|4186.43|4148.43|4186.52|4148.52|4186.43|4148.43|8
1605382450000|2020-11-14 19:34:10|4186.31|4148.31|4186.37|4148.37|4186.42|4148.42|4186.31|4148.31|9
1605382460000|2020-11-14 19:34:20|4186.39|4148.39|4186.26|4148.26|4186.42|4148.42|4186.26|4148.26|6
1605382470000|2020-11-14 19:34:30|4186.23|4148.23|4186.45|4148.45|4186.46|4148.46|4186.23|4148.23|7
1605382480000|2020-11-14 19:34:40|4186.44|4148.44|4186.53|4148.53|4186.55|4148.55|4186.41|4148.41|8
1605382490000|2020-11-14 19:34:50|4186.54|4148.54|4186.49|4148.49|4186.62|4148.62|4186.49|4148.49|8
1605382500000|2020-11-14 19:35:00|4186.44|4148.44|4186.3|4148.3|4186.56|4148.56|4186.27|4148.27|8
1605382510000|2020-11-14 19:35:10|4186.41|4148.41|4186.4|4148.4|4186.64|4148.64|4186.4|4148.4|7
1605382520000|2020-11-14 19:35:20|4186.44|4148.44|4186.02|4148.02|4186.44|4148.44|4186.02|4148.02|6
1605382530000|2020-11-14 19:35:30|4185.94|4147.94|4185.75|4147.75|4185.96|4147.96|4185.75|4147.75|10
1605382540000|2020-11-14 19:35:40|4185.84|4147.84|4185.61|4147.61|4185.84|4147.84|4185.61|4147.61|9
1605382550000|2020-11-14 19:35:50|4185.6|4147.6|4185.3|4147.3|4185.62|4147.62|4185.3|4147.3|9
1605382560000|2020-11-14 19:36:00|4185.33|4147.33|4185.4|4147.4|4185.49|4147.49|4185.33|4147.33|8
1605382570000|2020-11-14 19:36:10|4185.44|4147.44|4185.4|4147.4|4185.46|4147.46|4185.4|4147.4|8
1605382580000|2020-11-14 19:36:20|4185.37|4147.37|4185.18|4147.18|4185.48|4147.48|4185.18|4147.18|10
1605382590000|2020-11-14 19:36:30|4185.15|4147.15|4185|4147|4185.16|4147.16|4185|4147|8
1605382600000|2020-11-14 19:36:40|4185.16|4147.16|4184.75|4146.75|4185.2|4147.2|4184.75|4146.75|10
1605382610000|2020-11-14 19:36:50|4184.73|4146.73|4184.31|4146.31|4184.74|4146.74|4184.31|4146.31|9
1605382620000|2020-11-14 19:37:00|4184.28|4146.28|4184.23|4146.23|4184.31|4146.31|4184.23|4146.23|8
1605382630000|2020-11-14 19:37:10|4184.14|4146.14|4184.13|4146.13|4184.34|4146.34|4184.08|4146.08|7
1605382640000|2020-11-14 19:37:20|4183.92|4145.92|4183.24|4145.24|4183.92|4145.92|4183.16|4145.16|10
1605382650000|2020-11-14 19:37:30|4182.91|4144.91|4181.97|4143.97|4182.91|4144.91|4181.97|4143.97|9
1605382660000|2020-11-14 19:37:40|4181.91|4143.91|4181.49|4143.49|4181.91|4143.91|4181.49|4143.49|10
1605382670000|2020-11-14 19:37:50|4181.47|4143.47|4180.73|4142.73|4181.47|4143.47|4180.69|4142.69|9
1605382680000|2020-11-14 19:38:00|4180.72|4142.72|4180.5|4142.5|4180.72|4142.72|4180.44|4142.44|7
1605382690000|2020-11-14 19:38:10|4180.51|4142.51|4180.22|4142.22|4180.51|4142.51|4180.22|4142.22|8
1605382700000|2020-11-14 19:38:20|4180.19|4142.19|4179.72|4141.72|4180.19|4142.19|4179.72|4141.72|7
1605382710000|2020-11-14 19:38:30|4179.7|4141.7|4179.46|4141.46|4179.76|4141.76|4179.46|4141.46|8
1605382720000|2020-11-14 19:38:40|4179.55|4141.55|4179.41|4141.41|4179.55|4141.55|4179.41|4141.41|9
1605382730000|2020-11-14 19:38:50|4179.4|4141.4|4179.49|4141.49|4179.49|4141.49|4179.28|4141.28|8
1605382740000|2020-11-14 19:39:00|4179.58|4141.58|4179.53|4141.53|4179.58|4141.58|4179.46|4141.46|7
1605382750000|2020-11-14 19:39:10|4179.54|4141.54|4179.53|4141.53|4179.62|4141.62|4179.52|4141.52|5
1605382760000|2020-11-14 19:39:20|4179.4|4141.4|4179.29|4141.29|4179.42|4141.42|4179.29|4141.29|9
1605382770000|2020-11-14 19:39:30|4179.3|4141.3|4179.51|4141.51|4179.61|4141.61|4179.3|4141.3|8
1605382780000|2020-11-14 19:39:40|4179.49|4141.49|4178.97|4140.97|4179.57|4141.57|4178.97|4140.97|10
1605382790000|2020-11-14 19:39:50|4178.93|4140.93|4178.07|4140.07|4178.93|4140.93|4178.07|4140.07|9
1605382800000|2020-11-14 19:40:00|4178|4140|4177.34|4139.34|4178.09|4140.09|4177.34|4139.34|9
1605382810000|2020-11-14 19:40:10|4177.29|4139.29|4176.56|4138.56|4177.32|4139.32|4176.45|4138.45|10
1605382820000|2020-11-14 19:40:20|4176.66|4138.66|4176.54|4138.54|4176.88|4138.88|4176.54|4138.54|10
1605382830000|2020-11-14 19:40:30|4176.56|4138.56|4176.49|4138.49|4176.6|4138.6|4176.48|4138.48|9
1605382840000|2020-11-14 19:40:40|4176.48|4138.48|4176.59|4138.59|4176.59|4138.59|4176.45|4138.45|9
1605382850000|2020-11-14 19:40:50|4176.64|4138.64|4177.03|4139.03|4177.03|4139.03|4176.64|4138.64|10
1605382860000|2020-11-14 19:41:00|4177.16|4139.16|4177.14|4139.14|4177.28|4139.28|4177.13|4139.13|10
1605382870000|2020-11-14 19:41:10|4177.24|4139.24|4177.78|4139.78|4177.78|4139.78|4177.22|4139.22|9
1605382880000|2020-11-14 19:41:20|4177.86|4139.86|4178.42|4140.42|4178.42|4140.42|4177.86|4139.86|8
1605382890000|2020-11-14 19:41:30|4178.43|4140.43|4178.24|4140.24|4178.44|4140.44|4178.1|4140.1|10
1605382900000|2020-11-14 19:41:40|4178.18|4140.18|4178.15|4140.15|4178.29|4140.29|4178.12|4140.12|10
1605382910000|2020-11-14 19:41:50|4178.16|4140.16|4178.13|4140.13|4178.17|4140.17|4177.94|4139.94|9
1605382920000|2020-11-14 19:42:00|4178.25|4140.25|4178.21|4140.21|4178.29|4140.29|4178.09|4140.09|10
1605382930000|2020-11-14 19:42:10|4178.11|4140.11|4178.63|4140.63|4178.63|4140.63|4178.07|4140.07|9
1605382940000|2020-11-14 19:42:20|4178.62|4140.62|4178.58|4140.58|4178.62|4140.62|4178.46|4140.46|9
1605382950000|2020-11-14 19:42:30|4178.52|4140.52|4178.67|4140.67|4178.71|4140.71|4178.45|4140.45|8
1605382960000|2020-11-14 19:42:40|4178.71|4140.71|4178.87|4140.87|4178.87|4140.87|4178.71|4140.71|8
1605382970000|2020-11-14 19:42:50|4178.93|4140.93|4178.7|4140.7|4178.93|4140.93|4178.69|4140.69|7
1605382980000|2020-11-14 19:43:00|4178.81|4140.81|4178.93|4140.93|4178.93|4140.93|4178.78|4140.78|9
1605382990000|2020-11-14 19:43:10|4179|4141|4179.27|4141.27|4179.27|4141.27|4178.91|4140.91|10
1605383000000|2020-11-14 19:43:20|4179.37|4141.37|4179.37|4141.37|4179.43|4141.43|4179.3|4141.3|7
1605383010000|2020-11-14 19:43:30|4179.32|4141.32|4179|4141|4179.32|4141.32|4179|4141|10
1605383020000|2020-11-14 19:43:40|4179.18|4141.18|4178.97|4140.97|4179.18|4141.18|4178.97|4140.97|8
1605383030000|2020-11-14 19:43:50|4178.87|4140.87|4178.6|4140.6|4178.92|4140.92|4178.6|4140.6|10
1605383040000|2020-11-14 19:44:00|4178.54|4140.54|4178.5|4140.5|4178.6|4140.6|4178.4|4140.4|9
1605383050000|2020-11-14 19:44:10|4178.39|4140.39|4178.6|4140.6|4178.6|4140.6|4178.39|4140.39|8
1605383060000|2020-11-14 19:44:20|4178.61|4140.61|4178.66|4140.66|4178.66|4140.66|4178.52|4140.52|8
1605383070000|2020-11-14 19:44:30|4178.6|4140.6|4178.9|4140.9|4178.9|4140.9|4178.6|4140.6|10
1605383080000|2020-11-14 19:44:40|4178.96|4140.96|4179.42|4141.42|4179.42|4141.42|4178.95|4140.95|7
1605383090000|2020-11-14 19:44:50|4179.37|4141.37|4179.03|4141.03|4179.37|4141.37|4179.03|4141.03|8
1605383100000|2020-11-14 19:45:00|4179|4141|4178.57|4140.57|4179.07|4141.07|4178.57|4140.57|10
1605383110000|2020-11-14 19:45:10|4178.55|4140.55|4178.56|4140.56|4178.61|4140.61|4178.47|4140.47|10
1605383120000|2020-11-14 19:45:20|4178.57|4140.57|4178.55|4140.55|4178.6|4140.6|4178.49|4140.49|8
1605383130000|2020-11-14 19:45:30|4178.46|4140.46|4177.76|4139.76|4178.46|4140.46|4177.75|4139.75|10
1605383140000|2020-11-14 19:45:40|4177.52|4139.52|4177.53|4139.53|4177.53|4139.53|4177.31|4139.31|10
1605383150000|2020-11-14 19:45:50|4177.52|4139.52|4177.69|4139.69|4177.79|4139.79|4177.52|4139.52|8
1605383160000|2020-11-14 19:46:00|4177.72|4139.72|4178.01|4140.01|4178.01|4140.01|4177.7|4139.7|9
1605383170000|2020-11-14 19:46:10|4178.1|4140.1|4178.48|4140.48|4178.48|4140.48|4177.97|4139.97|9
1605383180000|2020-11-14 19:46:20|4178.47|4140.47|4178.96|4140.96|4178.96|4140.96|4178.38|4140.38|9
1605383190000|2020-11-14 19:46:30|4179.07|4141.07|4178.87|4140.87|4179.07|4141.07|4178.87|4140.87|10
1605383200000|2020-11-14 19:46:40|4178.85|4140.85|4178.93|4140.93|4178.93|4140.93|4178.78|4140.78|10
1605383210000|2020-11-14 19:46:50|4179.05|4141.05|4179.54|4141.54|4179.54|4141.54|4179.02|4141.02|9
1605383220000|2020-11-14 19:47:00|4179.53|4141.53|4179.61|4141.61|4179.75|4141.75|4179.51|4141.51|10
1605383230000|2020-11-14 19:47:10|4179.63|4141.63|4179.49|4141.49|4179.63|4141.63|4179.49|4141.49|10
1605383240000|2020-11-14 19:47:20|4179.47|4141.47|4179.29|4141.29|4179.47|4141.47|4179.29|4141.29|9
1605383250000|2020-11-14 19:47:30|4179.36|4141.36|4179.33|4141.33|4179.38|4141.38|4179.24|4141.24|10
1605383260000|2020-11-14 19:47:40|4179.34|4141.34|4179.66|4141.66|4179.66|4141.66|4179.34|4141.34|7
1605383270000|2020-11-14 19:47:50|4179.67|4141.67|4179.68|4141.68|4179.72|4141.72|4179.58|4141.58|9
1605383280000|2020-11-14 19:48:00|4179.76|4141.76|4180.24|4142.24|4180.24|4142.24|4179.76|4141.76|10
1605383290000|2020-11-14 19:48:10|4180.31|4142.31|4180.5|4142.5|4180.59|4142.59|4180.31|4142.31|9
1605383300000|2020-11-14 19:48:20|4180.56|4142.56|4180.92|4142.92|4181.12|4143.12|4180.45|4142.45|10
1605383310000|2020-11-14 19:48:30|4180.93|4142.93|4180.98|4142.98|4180.99|4142.99|4180.93|4142.93|5
1605383320000|2020-11-14 19:48:40|4181.06|4143.06|4181.14|4143.14|4181.14|4143.14|4180.92|4142.92|10
1605383330000|2020-11-14 19:48:50|4181.32|4143.32|4181.45|4143.45|4181.45|4143.45|4181.28|4143.28|9
1605383340000|2020-11-14 19:49:00|4181.46|4143.46|4181.47|4143.47|4181.5|4143.5|4181.41|4143.41|8
1605383350000|2020-11-14 19:49:10|4181.49|4143.49|4181.83|4143.83|4181.83|4143.83|4181.45|4143.45|8
1605383360000|2020-11-14 19:49:20|4181.93|4143.93|4182.84|4144.84|4182.84|4144.84|4181.93|4143.93|10
1605383370000|2020-11-14 19:49:30|4182.83|4144.83|4183.08|4145.08|4183.08|4145.08|4182.78|4144.78|10
1605383380000|2020-11-14 19:49:40|4183.11|4145.11|4183.33|4145.33|4183.33|4145.33|4183.06|4145.06|10
1605383390000|2020-11-14 19:49:50|4183.4|4145.4|4183.51|4145.51|4183.64|4145.64|4183.39|4145.39|10
1605383400000|2020-11-14 19:50:00|4183.52|4145.52|4183.34|4145.34|4183.62|4145.62|4183.34|4145.34|9
1605383410000|2020-11-14 19:50:10|4183.09|4145.09|4183.19|4145.19|4183.46|4145.46|4183.09|4145.09|8
1605383420000|2020-11-14 19:50:20|4183.35|4145.35|4183.65|4145.65|4183.65|4145.65|4183.35|4145.35|8
1605383430000|2020-11-14 19:50:30|4183.59|4145.59|4183.08|4145.08|4183.59|4145.59|4183.08|4145.08|10
1605383440000|2020-11-14 19:50:40|4183.17|4145.17|4183|4145|4183.17|4145.17|4183|4145|7
1605383450000|2020-11-14 19:50:50|4183.06|4145.06|4182.91|4144.91|4183.06|4145.06|4182.91|4144.91|9
1605383460000|2020-11-14 19:51:00|4182.76|4144.76|4182.78|4144.78|4182.78|4144.78|4182.63|4144.63|9
1605383470000|2020-11-14 19:51:10|4182.79|4144.79|4183.19|4145.19|4183.3|4145.3|4182.79|4144.79|9
1605383480000|2020-11-14 19:51:20|4183.25|4145.25|4183.39|4145.39|4183.39|4145.39|4183.24|4145.24|9
1605383490000|2020-11-14 19:51:30|4183.38|4145.38|4183.28|4145.28|4183.38|4145.38|4183.26|4145.26|8
1605383500000|2020-11-14 19:51:40|4183.2|4145.2|4183.13|4145.13|4183.28|4145.28|4183.13|4145.13|10
1605383510000|2020-11-14 19:51:50|4183.19|4145.19|4183.27|4145.27|4183.27|4145.27|4182.94|4144.94|10
1605383520000|2020-11-14 19:52:00|4183.22|4145.22|4183.21|4145.21|4183.37|4145.37|4183.17|4145.17|9
1605383530000|2020-11-14 19:52:10|4183.19|4145.19|4182.81|4144.81|4183.19|4145.19|4182.81|4144.81|9
1605383540000|2020-11-14 19:52:20|4182.76|4144.76|4182.82|4144.82|4182.87|4144.87|4182.61|4144.61|9
1605383550000|2020-11-14 19:52:30|4182.87|4144.87|4182.82|4144.82|4182.94|4144.94|4182.81|4144.81|10
1605383560000|2020-11-14 19:52:40|4182.87|4144.87|4182.83|4144.83|4182.96|4144.96|4182.82|4144.82|8
1605383570000|2020-11-14 19:52:50|4182.65|4144.65|4182.26|4144.26|4182.65|4144.65|4182.24|4144.24|7
1605383580000|2020-11-14 19:53:00|4182.3|4144.3|4182.51|4144.51|4182.51|4144.51|4182.3|4144.3|7
1605383590000|2020-11-14 19:53:10|4182.5|4144.5|4182.61|4144.61|4182.61|4144.61|4182.27|4144.27|10
1605383600000|2020-11-14 19:53:20|4182.63|4144.63|4182.86|4144.86|4182.86|4144.86|4182.6|4144.6|10
1605383610000|2020-11-14 19:53:30|4182.89|4144.89|4183.32|4145.32|4183.32|4145.32|4182.89|4144.89|9
1605383620000|2020-11-14 19:53:40|4183.35|4145.35|4183.39|4145.39|4183.39|4145.39|4183.31|4145.31|7
1605383630000|2020-11-14 19:53:50|4183.61|4145.61|4183.65|4145.65|4183.65|4145.65|4183.55|4145.55|8
1605383640000|2020-11-14 19:54:00|4183.58|4145.58|4184.16|4146.16|4184.16|4146.16|4183.58|4145.58|10
1605383650000|2020-11-14 19:54:10|4184.15|4146.15|4184.42|4146.42|4184.42|4146.42|4184.09|4146.09|9
1605383660000|2020-11-14 19:54:20|4184.53|4146.53|4184.72|4146.72|4184.72|4146.72|4184.47|4146.47|9
1605383670000|2020-11-14 19:54:30|4184.93|4146.93|4185.2|4147.2|4185.2|4147.2|4184.91|4146.91|9
1605383680000|2020-11-14 19:54:40|4185.35|4147.35|4185.67|4147.67|4185.75|4147.75|4185.35|4147.35|10
1605383690000|2020-11-14 19:54:50|4185.7|4147.7|4185.96|4147.96|4185.96|4147.96|4185.62|4147.62|8
1605383700000|2020-11-14 19:55:00|4186.17|4148.17|4186.96|4148.96|4186.96|4148.96|4186.17|4148.17|10
1605383710000|2020-11-14 19:55:10|4187.05|4149.05|4187.36|4149.36|4187.36|4149.36|4187.05|4149.05|10
1605383720000|2020-11-14 19:55:20|4187.35|4149.35|4187.54|4149.54|4187.56|4149.56|4187.35|4149.35|9
1605383730000|2020-11-14 19:55:30|4187.61|4149.61|4188.23|4150.23|4188.23|4150.23|4187.61|4149.61|10
1605383740000|2020-11-14 19:55:40|4188.26|4150.26|4188.86|4150.86|4188.86|4150.86|4188.26|4150.26|9
1605383750000|2020-11-14 19:55:50|4188.91|4150.91|4189.09|4151.09|4189.09|4151.09|4188.91|4150.91|8
1605383760000|2020-11-14 19:56:00|4189.28|4151.28|4189.37|4151.37|4189.37|4151.37|4189.19|4151.19|10
1605383770000|2020-11-14 19:56:10|4189.41|4151.41|4189.82|4151.82|4189.84|4151.84|4189.41|4151.41|10
1605383780000|2020-11-14 19:56:20|4189.81|4151.81|4189.75|4151.75|4189.82|4151.82|4189.71|4151.71|9
1605383790000|2020-11-14 19:56:30|4189.54|4151.54|4189.42|4151.42|4189.57|4151.57|4189.27|4151.27|7
1605383800000|2020-11-14 19:56:40|4189.11|4151.11|4189.12|4151.12|4189.21|4151.21|4189.04|4151.04|8
1605383810000|2020-11-14 19:56:50|4189.13|4151.13|4188.85|4150.85|4189.13|4151.13|4188.85|4150.85|10
1605383820000|2020-11-14 19:57:00|4188.8|4150.8|4188.61|4150.61|4188.8|4150.8|4188.61|4150.61|8
1605383830000|2020-11-14 19:57:10|4188.62|4150.62|4188.6|4150.6|4188.7|4150.7|4188.59|4150.59|9
1605383840000|2020-11-14 19:57:20|4188.57|4150.57|4188.43|4150.43|4188.59|4150.59|4188.43|4150.43|9
1605383850000|2020-11-14 19:57:30|4188.4|4150.4|4188.28|4150.28|4188.48|4150.48|4188.28|4150.28|9
1605383860000|2020-11-14 19:57:40|4188.27|4150.27|4187.61|4149.61|4188.34|4150.34|4187.61|4149.61|8
1605383870000|2020-11-14 19:57:50|4187.54|4149.54|4187.17|4149.17|4187.54|4149.54|4187.02|4149.02|8
1605383880000|2020-11-14 19:58:00|4187.15|4149.15|4187.02|4149.02|4187.15|4149.15|4186.93|4148.93|8
1605383890000|2020-11-14 19:58:10|4186.93|4148.93|4186.7|4148.7|4186.97|4148.97|4186.69|4148.69|8
1605383900000|2020-11-14 19:58:20|4186.71|4148.71|4186.51|4148.51|4186.88|4148.88|4186.51|4148.51|10
1605383910000|2020-11-14 19:58:30|4186.29|4148.29|4186.21|4148.21|4186.45|4148.45|4186.1|4148.1|10
1605383920000|2020-11-14 19:58:40|4186.06|4148.06|4186.44|4148.44|4186.44|4148.44|4186.04|4148.04|10
1605383930000|2020-11-14 19:58:50|4186.47|4148.47|4186.57|4148.57|4186.65|4148.65|4186.46|4148.46|10
1605383940000|2020-11-14 19:59:00|4186.59|4148.59|4186.47|4148.47|4186.59|4148.59|4186.46|4148.46|8
1605383950000|2020-11-14 19:59:10|4186.54|4148.54|4186.44|4148.44|4186.54|4148.54|4186.43|4148.43|7
1605383960000|2020-11-14 19:59:20|4186.41|4148.41|4186.23|4148.23|4186.49|4148.49|4186.23|4148.23|9
1605383970000|2020-11-14 19:59:30|4186.21|4148.21|4186.57|4148.57|4186.57|4148.57|4186.21|4148.21|9
1605383980000|2020-11-14 19:59:40|4186.58|4148.58|4186.3|4148.3|4186.58|4148.58|4186.3|4148.3|10
1605383990000|2020-11-14 19:59:50|4186.29|4148.29|4185.79|4147.79|4186.31|4148.31|4185.79|4147.79|10
1605384000000|2020-11-14 20:00:00|4185.68|4147.68|4184.78|4146.78|4185.68|4147.68|4184.78|4146.78|10
1605384010000|2020-11-14 20:00:10|4184.74|4146.74|4184.5|4146.5|4184.74|4146.74|4184.34|4146.34|7
1605384020000|2020-11-14 20:00:20|4184.49|4146.49|4184.06|4146.06|4184.49|4146.49|4183.91|4145.91|10
1605384030000|2020-11-14 20:00:30|4184.08|4146.08|4183.86|4145.86|4184.12|4146.12|4183.86|4145.86|9
1605384040000|2020-11-14 20:00:40|4183.8|4145.8|4183.5|4145.5|4183.8|4145.8|4183.44|4145.44|10
1605384050000|2020-11-14 20:00:50|4183.48|4145.48|4183.78|4145.78|4183.78|4145.78|4183.22|4145.22|9
1605384060000|2020-11-14 20:01:00|4183.9|4145.9|4185.37|4147.37|4185.37|4147.37|4183.9|4145.9|10
1605384070000|2020-11-14 20:01:10|4185.39|4147.39|4186.46|4148.46|4186.46|4148.46|4185.39|4147.39|10
1605384080000|2020-11-14 20:01:20|4186.51|4148.51|4186.21|4148.21|4186.53|4148.53|4186.21|4148.21|10
1605384090000|2020-11-14 20:01:30|4186.28|4148.28|4184.93|4146.93|4186.28|4148.28|4184.93|4146.93|9
1605384100000|2020-11-14 20:01:40|4184.99|4146.99|4185.24|4147.24|4185.25|4147.25|4184.98|4146.98|9
1605384110000|2020-11-14 20:01:50|4185.23|4147.23|4185.48|4147.48|4185.48|4147.48|4185.23|4147.23|10
1605384120000|2020-11-14 20:02:00|4185.49|4147.49|4185.15|4147.15|4185.55|4147.55|4185.15|4147.15|10
1605384130000|2020-11-14 20:02:10|4185.18|4147.18|4184.98|4146.98|4185.18|4147.18|4184.98|4146.98|8
1605384140000|2020-11-14 20:02:20|4184.94|4146.94|4184.87|4146.87|4185.09|4147.09|4184.85|4146.85|10
1605384150000|2020-11-14 20:02:30|4184.86|4146.86|4184.52|4146.52|4184.86|4146.86|4184.47|4146.47|10
1605384160000|2020-11-14 20:02:40|4184.63|4146.63|4184.47|4146.47|4184.63|4146.63|4184.41|4146.41|10
1605384170000|2020-11-14 20:02:50|4184.45|4146.45|4183.88|4145.88|4184.5|4146.5|4183.88|4145.88|10
1605384180000|2020-11-14 20:03:00|4183.61|4145.61|4183.17|4145.17|4183.61|4145.61|4183.17|4145.17|10
1605384190000|2020-11-14 20:03:10|4183|4145|4183.13|4145.13|4183.13|4145.13|4182.98|4144.98|9
1605384200000|2020-11-14 20:03:20|4183.04|4145.04|4183.22|4145.22|4183.25|4145.25|4182.98|4144.98|10
1605384210000|2020-11-14 20:03:30|4183.36|4145.36|4183.41|4145.41|4183.41|4145.41|4183.31|4145.31|7
1605384220000|2020-11-14 20:03:40|4183.47|4145.47|4182.7|4144.7|4183.47|4145.47|4182.7|4144.7|10
1605384230000|2020-11-14 20:03:50|4182.52|4144.52|4182.01|4144.01|4182.52|4144.52|4182.01|4144.01|10
1605384240000|2020-11-14 20:04:00|4181.95|4143.95|4182.06|4144.06|4182.06|4144.06|4181.83|4143.83|9
1605384250000|2020-11-14 20:04:10|4181.87|4143.87|4181.64|4143.64|4181.9|4143.9|4181.64|4143.64|10
1605384260000|2020-11-14 20:04:20|4181.56|4143.56|4181.3|4143.3|4181.62|4143.62|4181.3|4143.3|9
1605384270000|2020-11-14 20:04:30|4181.25|4143.25|4181|4143|4181.25|4143.25|4180.89|4142.89|9
1605384280000|2020-11-14 20:04:40|4181.19|4143.19|4181.41|4143.41|4181.49|4143.49|4181.19|4143.19|8
1605384290000|2020-11-14 20:04:50|4181.43|4143.43|4181.49|4143.49|4181.58|4143.58|4181.43|4143.43|8
1605384300000|2020-11-14 20:05:00|4181.53|4143.53|4181.35|4143.35|4181.55|4143.55|4181.3|4143.3|8
1605384310000|2020-11-14 20:05:10|4181.33|4143.33|4181.29|4143.29|4181.4|4143.4|4181.29|4143.29|8
1605384320000|2020-11-14 20:05:20|4181.2|4143.2|4180.98|4142.98|4181.21|4143.21|4180.97|4142.97|10
1605384330000|2020-11-14 20:05:30|4180.96|4142.96|4181.02|4143.02|4181.09|4143.09|4180.88|4142.88|8
1605384340000|2020-11-14 20:05:40|4180.99|4142.99|4180.13|4142.13|4180.99|4142.99|4180.13|4142.13|10
1605384350000|2020-11-14 20:05:50|4179.94|4141.94|4179.5|4141.5|4179.94|4141.94|4179.5|4141.5|10
1605384360000|2020-11-14 20:06:00|4179.49|4141.49|4178.97|4140.97|4179.49|4141.49|4178.91|4140.91|10
1605384370000|2020-11-14 20:06:10|4178.96|4140.96|4178.82|4140.82|4178.96|4140.96|4178.64|4140.64|10
1605384380000|2020-11-14 20:06:20|4178.9|4140.9|4178.69|4140.69|4178.9|4140.9|4178.68|4140.68|6
1605384390000|2020-11-14 20:06:30|4178.75|4140.75|4178.3|4140.3|4178.75|4140.75|4178.27|4140.27|10
1605384400000|2020-11-14 20:06:40|4178.23|4140.23|4178.17|4140.17|4178.25|4140.25|4178.11|4140.11|8
1605384410000|2020-11-14 20:06:50|4178.19|4140.19|4177.94|4139.94|4178.19|4140.19|4177.82|4139.82|8
1605384420000|2020-11-14 20:07:00|4177.9|4139.9|4178.19|4140.19|4178.27|4140.27|4177.62|4139.62|10
1605384430000|2020-11-14 20:07:10|4178.2|4140.2|4178.79|4140.79|4178.79|4140.79|4178.2|4140.2|10
1605384440000|2020-11-14 20:07:20|4178.9|4140.9|4179.07|4141.07|4179.22|4141.22|4178.9|4140.9|9
1605384450000|2020-11-14 20:07:30|4178.86|4140.86|4178.34|4140.34|4178.86|4140.86|4178.34|4140.34|10
1605384460000|2020-11-14 20:07:40|4178.33|4140.33|4177.95|4139.95|4178.34|4140.34|4177.95|4139.95|9
1605384470000|2020-11-14 20:07:50|4177.77|4139.77|4175.08|4137.08|4177.77|4139.77|4175.08|4137.08|10
1605384480000|2020-11-14 20:08:00|4175.28|4137.28|4173.96|4135.96|4175.28|4137.28|4173.96|4135.96|10
1605384490000|2020-11-14 20:08:10|4173.88|4135.88|4173.64|4135.64|4173.88|4135.88|4173.63|4135.63|10
1605384500000|2020-11-14 20:08:20|4173.76|4135.76|4174.83|4136.83|4174.83|4136.83|4173.75|4135.75|10
1605384510000|2020-11-14 20:08:30|4174.93|4136.93|4175.01|4137.01|4175.15|4137.15|4174.93|4136.93|9
1605384520000|2020-11-14 20:08:40|4175.04|4137.04|4175.05|4137.05|4175.12|4137.12|4175|4137|7
1605384530000|2020-11-14 20:08:50|4175.04|4137.04|4175.87|4137.87|4175.87|4137.87|4174.98|4136.98|8
1605384540000|2020-11-14 20:09:00|4175.96|4137.96|4176.3|4138.3|4176.37|4138.37|4175.96|4137.96|10
1605384550000|2020-11-14 20:09:10|4176.31|4138.31|4175.86|4137.86|4176.52|4138.52|4175.86|4137.86|10
1605384560000|2020-11-14 20:09:20|4175.76|4137.76|4174.95|4136.95|4175.76|4137.76|4174.95|4136.95|10
1605384570000|2020-11-14 20:09:30|4174.96|4136.96|4174.34|4136.34|4174.96|4136.96|4174.34|4136.34|10
1605384580000|2020-11-14 20:09:40|4174.31|4136.31|4174.25|4136.25|4174.51|4136.51|4174.25|4136.25|9
1605384590000|2020-11-14 20:09:50|4174.27|4136.27|4173.74|4135.74|4174.27|4136.27|4173.69|4135.69|10
1605384600000|2020-11-14 20:10:00|4173.76|4135.76|4173.89|4135.89|4173.95|4135.95|4173.75|4135.75|10
1605384610000|2020-11-14 20:10:10|4173.79|4135.79|4173.14|4135.14|4173.79|4135.79|4173.14|4135.14|10
1605384620000|2020-11-14 20:10:20|4173.16|4135.16|4172.83|4134.83|4173.16|4135.16|4172.83|4134.83|8
1605384630000|2020-11-14 20:10:30|4172.78|4134.78|4173.37|4135.37|4173.44|4135.44|4172.74|4134.74|10
1605384640000|2020-11-14 20:10:40|4173.42|4135.42|4174.19|4136.19|4174.19|4136.19|4173.42|4135.42|10
1605384650000|2020-11-14 20:10:50|4174.4|4136.4|4175.35|4137.35|4175.35|4137.35|4174.4|4136.4|9
1605384660000|2020-11-14 20:11:00|4175.43|4137.43|4175.61|4137.61|4175.63|4137.63|4175.39|4137.39|8
1605384670000|2020-11-14 20:11:10|4175.74|4137.74|4176.47|4138.47|4176.47|4138.47|4175.74|4137.74|10
1605384680000|2020-11-14 20:11:20|4176.56|4138.56|4177.13|4139.13|4177.13|4139.13|4176.56|4138.56|8
1605384690000|2020-11-14 20:11:30|4177.11|4139.11|4177.77|4139.77|4177.77|4139.77|4177.11|4139.11|9
1605384700000|2020-11-14 20:11:40|4177.8|4139.8|4178.88|4140.88|4178.88|4140.88|4177.8|4139.8|9
1605384710000|2020-11-14 20:11:50|4179.07|4141.07|4179.1|4141.1|4179.16|4141.16|4179.01|4141.01|9
1605384720000|2020-11-14 20:12:00|4179.01|4141.01|4179.1|4141.1|4179.12|4141.12|4178.98|4140.98|9
1605384730000|2020-11-14 20:12:10|4179.18|4141.18|4179.56|4141.56|4179.57|4141.57|4179.18|4141.18|9
1605384740000|2020-11-14 20:12:20|4179.58|4141.58|4180.1|4142.1|4180.1|4142.1|4179.57|4141.57|10
1605384750000|2020-11-14 20:12:30|4180.21|4142.21|4180.25|4142.25|4180.29|4142.29|4180.2|4142.2|7
1605384760000|2020-11-14 20:12:40|4180.18|4142.18|4180.14|4142.14|4180.18|4142.18|4179.98|4141.98|9
1605384770000|2020-11-14 20:12:50|4180.21|4142.21|4180.98|4142.98|4180.98|4142.98|4180.21|4142.21|10
1605384780000|2020-11-14 20:13:00|4181.14|4143.14|4181.84|4143.84|4181.84|4143.84|4181.14|4143.14|9
1605384790000|2020-11-14 20:13:10|4181.83|4143.83|4182.36|4144.36|4182.36|4144.36|4181.83|4143.83|10
1605384800000|2020-11-14 20:13:20|4182.34|4144.34|4182.65|4144.65|4182.66|4144.66|4182.3|4144.3|9
1605384810000|2020-11-14 20:13:30|4182.66|4144.66|4182.91|4144.91|4182.98|4144.98|4182.66|4144.66|9
1605384820000|2020-11-14 20:13:40|4182.9|4144.9|4182.83|4144.83|4182.93|4144.93|4182.83|4144.83|9
1605384830000|2020-11-14 20:13:50|4182.79|4144.79|4183.05|4145.05|4183.14|4145.14|4182.79|4144.79|9
1605384840000|2020-11-14 20:14:00|4183.1|4145.1|4183.11|4145.11|4183.23|4145.23|4183.06|4145.06|10
1605384850000|2020-11-14 20:14:10|4183.12|4145.12|4183.18|4145.18|4183.19|4145.19|4183.12|4145.12|9
1605384860000|2020-11-14 20:14:20|4183.2|4145.2|4183.31|4145.31|4183.44|4145.44|4183.2|4145.2|9
1605384870000|2020-11-14 20:14:30|4183.41|4145.41|4183.85|4145.85|4183.85|4145.85|4183.39|4145.39|9
1605384880000|2020-11-14 20:14:40|4183.76|4145.76|4184.16|4146.16|4184.16|4146.16|4183.72|4145.72|10
1605384890000|2020-11-14 20:14:50|4184.22|4146.22|4184.34|4146.34|4184.36|4146.36|4184.22|4146.22|10
1605384900000|2020-11-14 20:15:00|4184.4|4146.4|4184.32|4146.32|4184.42|4146.42|4184.26|4146.26|10
1605384910000|2020-11-14 20:15:10|4184.3|4146.3|4184.36|4146.36|4184.48|4146.48|4184.3|4146.3|8
1605384920000|2020-11-14 20:15:20|4184.37|4146.37|4184.47|4146.47|4184.57|4146.57|4184.29|4146.29|9
1605384930000|2020-11-14 20:15:30|4184.33|4146.33|4184.54|4146.54|4184.54|4146.54|4184.32|4146.32|10
1605384940000|2020-11-14 20:15:40|4184.6|4146.6|4184.72|4146.72|4184.72|4146.72|4184.54|4146.54|9
1605384950000|2020-11-14 20:15:50|4184.73|4146.73|4184.99|4146.99|4184.99|4146.99|4184.73|4146.73|8
1605384960000|2020-11-14 20:16:00|4185.13|4147.13|4185.52|4147.52|4185.55|4147.55|4185.13|4147.13|10
1605384970000|2020-11-14 20:16:10|4185.53|4147.53|4185.28|4147.28|4185.53|4147.53|4185.25|4147.25|8
1605384980000|2020-11-14 20:16:20|4185.25|4147.25|4185.11|4147.11|4185.25|4147.25|4185.09|4147.09|8
1605384990000|2020-11-14 20:16:30|4185.06|4147.06|4184.99|4146.99|4185.12|4147.12|4184.99|4146.99|7
1605385000000|2020-11-14 20:16:40|4184.89|4146.89|4184.89|4146.89|4184.89|4146.89|4184.7|4146.7|9
1605385010000|2020-11-14 20:16:50|4184.9|4146.9|4184.7|4146.7|4184.9|4146.9|4184.7|4146.7|9
1605385020000|2020-11-14 20:17:00|4184.69|4146.69|4184.72|4146.72|4184.72|4146.72|4184.66|4146.66|7
1605385030000|2020-11-14 20:17:10|4184.65|4146.65|4184.69|4146.69|4184.79|4146.79|4184.65|4146.65|9
1605385040000|2020-11-14 20:17:20|4184.71|4146.71|4184.91|4146.91|4184.94|4146.94|4184.57|4146.57|9
1605385050000|2020-11-14 20:17:30|4184.86|4146.86|4185.13|4147.13|4185.13|4147.13|4184.86|4146.86|9
1605385060000|2020-11-14 20:17:40|4185.12|4147.12|4184.81|4146.81|4185.13|4147.13|4184.81|4146.81|8
1605385070000|2020-11-14 20:17:50|4184.8|4146.8|4185.08|4147.08|4185.08|4147.08|4184.72|4146.72|9
1605385080000|2020-11-14 20:18:00|4185.29|4147.29|4185.39|4147.39|4185.39|4147.39|4185.28|4147.28|9
1605385090000|2020-11-14 20:18:10|4185.51|4147.51|4185.38|4147.38|4185.56|4147.56|4185.38|4147.38|10
1605385100000|2020-11-14 20:18:20|4185.28|4147.28|4185.09|4147.09|4185.28|4147.28|4185.01|4147.01|10
1605385110000|2020-11-14 20:18:30|4185.14|4147.14|4185.07|4147.07|4185.2|4147.2|4185.03|4147.03|7
1605385120000|2020-11-14 20:18:40|4185.04|4147.04|4185.2|4147.2|4185.23|4147.23|4185.04|4147.04|8
1605385130000|2020-11-14 20:18:50|4185.21|4147.21|4185.46|4147.46|4185.46|4147.46|4185.2|4147.2|8
1605385140000|2020-11-14 20:19:00|4185.51|4147.51|4185.79|4147.79|4185.79|4147.79|4185.51|4147.51|9
1605385150000|2020-11-14 20:19:10|4185.74|4147.74|4186.18|4148.18|4186.18|4148.18|4185.74|4147.74|8
1605385160000|2020-11-14 20:19:20|4186.19|4148.19|4186.4|4148.4|4186.45|4148.45|4186.19|4148.19|9
1605385170000|2020-11-14 20:19:30|4186.41|4148.41|4186.13|4148.13|4186.41|4148.41|4186.1|4148.1|10
1605385180000|2020-11-14 20:19:40|4186.09|4148.09|4185.91|4147.91|4186.09|4148.09|4185.85|4147.85|7
1605385190000|2020-11-14 20:19:50|4185.92|4147.92|4185.96|4147.96|4186.04|4148.04|4185.9|4147.9|7
1605385200000|2020-11-14 20:20:00|4186.04|4148.04|4186.39|4148.39|4186.39|4148.39|4186.04|4148.04|8
1605385210000|2020-11-14 20:20:10|4186.65|4148.65|4187.25|4149.25|4187.34|4149.34|4186.65|4148.65|10
1605385220000|2020-11-14 20:20:20|4187.24|4149.24|4187.54|4149.54|4187.54|4149.54|4187.24|4149.24|9
1605385230000|2020-11-14 20:20:30|4187.47|4149.47|4187.88|4149.88|4187.88|4149.88|4187.47|4149.47|9
1605385240000|2020-11-14 20:20:40|4187.9|4149.9|4187.71|4149.71|4187.9|4149.9|4187.6|4149.6|10
1605385250000|2020-11-14 20:20:50|4187.74|4149.74|4187.67|4149.67|4187.78|4149.78|4187.53|4149.53|10
1605385260000|2020-11-14 20:21:00|4187.61|4149.61|4187.14|4149.14|4187.61|4149.61|4187.14|4149.14|10
1605385270000|2020-11-14 20:21:10|4187.13|4149.13|4186.52|4148.52|4187.13|4149.13|4186.49|4148.49|10
1605385280000|2020-11-14 20:21:20|4186.51|4148.51|4186.17|4148.17|4186.51|4148.51|4186.17|4148.17|8
1605385290000|2020-11-14 20:21:30|4186.1|4148.1|4186.41|4148.41|4186.42|4148.42|4186.1|4148.1|9
1605385300000|2020-11-14 20:21:40|4186.48|4148.48|4186.32|4148.32|4186.54|4148.54|4185.94|4147.94|9
1605385310000|2020-11-14 20:21:50|4186.34|4148.34|4186.25|4148.25|4186.34|4148.34|4186.04|4148.04|9
1605385320000|2020-11-14 20:22:00|4186.14|4148.14|4186.01|4148.01|4186.23|4148.23|4186.01|4148.01|9
1605385330000|2020-11-14 20:22:10|4185.94|4147.94|4185.23|4147.23|4185.94|4147.94|4185.19|4147.19|9
1605385340000|2020-11-14 20:22:20|4184.94|4146.94|4185.55|4147.55|4185.55|4147.55|4184.87|4146.87|10
1605385350000|2020-11-14 20:22:30|4185.6|4147.6|4185.67|4147.67|4185.77|4147.77|4185.32|4147.32|9
1605385360000|2020-11-14 20:22:40|4185.65|4147.65|4185.76|4147.76|4185.76|4147.76|4185.59|4147.59|7
1605385370000|2020-11-14 20:22:50|4185.73|4147.73|4186.46|4148.46|4186.46|4148.46|4185.67|4147.67|10
1605385380000|2020-11-14 20:23:00|4186.55|4148.55|4187.31|4149.31|4187.31|4149.31|4186.55|4148.55|10
1605385390000|2020-11-14 20:23:10|4187.42|4149.42|4187.47|4149.47|4187.59|4149.59|4187.35|4149.35|10
1605385400000|2020-11-14 20:23:20|4187.6|4149.6|4187.41|4149.41|4187.63|4149.63|4187.41|4149.41|9
1605385410000|2020-11-14 20:23:30|4187.42|4149.42|4187.27|4149.27|4187.43|4149.43|4187.24|4149.24|9
1605385420000|2020-11-14 20:23:40|4187.3|4149.3|4187.16|4149.16|4187.31|4149.31|4187.16|4149.16|10
1605385430000|2020-11-14 20:23:50|4187.18|4149.18|4187.39|4149.39|4187.6|4149.6|4187.18|4149.18|9
1605385440000|2020-11-14 20:24:00|4187.37|4149.37|4187.21|4149.21|4187.39|4149.39|4187.11|4149.11|9
1605385450000|2020-11-14 20:24:10|4187.2|4149.2|4186.67|4148.67|4187.21|4149.21|4186.67|4148.67|10
1605385460000|2020-11-14 20:24:20|4186.68|4148.68|4186.27|4148.27|4186.68|4148.68|4186.27|4148.27|10
1605385470000|2020-11-14 20:24:30|4186.28|4148.28|4186.32|4148.32|4186.36|4148.36|4186.16|4148.16|9
1605385480000|2020-11-14 20:24:40|4186.31|4148.31|4186.02|4148.02|4186.31|4148.31|4185.97|4147.97|10
1605385490000|2020-11-14 20:24:50|4185.99|4147.99|4185.78|4147.78|4185.99|4147.99|4185.78|4147.78|8
1605385500000|2020-11-14 20:25:00|4185.81|4147.81|4185.96|4147.96|4186|4148|4185.81|4147.81|9
1605385510000|2020-11-14 20:25:10|4186.08|4148.08|4186.42|4148.42|4186.42|4148.42|4186.08|4148.08|10
1605385520000|2020-11-14 20:25:20|4186.43|4148.43|4186.28|4148.28|4186.54|4148.54|4186.28|4148.28|7
1605385530000|2020-11-14 20:25:30|4186.3|4148.3|4186.29|4148.29|4186.36|4148.36|4186.27|4148.27|8
1605385540000|2020-11-14 20:25:40|4186.31|4148.31|4186.31|4148.31|4186.32|4148.32|4186.31|4148.31|3
1605385550000|2020-11-14 20:25:50|4186.38|4148.38|4186.63|4148.63|4186.63|4148.63|4186.38|4148.38|10
1605385560000|2020-11-14 20:26:00|4186.67|4148.67|4187|4149|4187|4149|4186.67|4148.67|9
1605385570000|2020-11-14 20:26:10|4187.08|4149.08|4186.95|4148.95|4187.15|4149.15|4186.95|4148.95|9
1605385580000|2020-11-14 20:26:20|4186.96|4148.96|4186.7|4148.7|4186.96|4148.96|4186.64|4148.64|10
1605385590000|2020-11-14 20:26:30|4186.77|4148.77|4186.42|4148.42|4186.77|4148.77|4186.42|4148.42|8
1605385600000|2020-11-14 20:26:40|4186.46|4148.46|4186.14|4148.14|4186.46|4148.46|4186.09|4148.09|10
1605385610000|2020-11-14 20:26:50|4186.24|4148.24|4186.4|4148.4|4186.4|4148.4|4186.19|4148.19|9
1605385620000|2020-11-14 20:27:00|4186.38|4148.38|4186.41|4148.41|4186.43|4148.43|4186.23|4148.23|8
1605385630000|2020-11-14 20:27:10|4186.52|4148.52|4186.54|4148.54|4186.63|4148.63|4186.48|4148.48|10
1605385640000|2020-11-14 20:27:20|4186.51|4148.51|4186.83|4148.83|4186.83|4148.83|4186.51|4148.51|6
1605385650000|2020-11-14 20:27:30|4186.82|4148.82|4186.92|4148.92|4186.92|4148.92|4186.68|4148.68|10
1605385660000|2020-11-14 20:27:40|4186.96|4148.96|4187.16|4149.16|4187.16|4149.16|4186.94|4148.94|9
1605385670000|2020-11-14 20:27:50|4187.23|4149.23|4187.24|4149.24|4187.33|4149.33|4187.19|4149.19|9
1605385680000|2020-11-14 20:28:00|4187.34|4149.34|4187.88|4149.88|4187.88|4149.88|4187.31|4149.31|10
1605385690000|2020-11-14 20:28:10|4187.75|4149.75|4188.09|4150.09|4188.2|4150.2|4187.75|4149.75|9
1605385700000|2020-11-14 20:28:20|4188.07|4150.07|4188.45|4150.45|4188.45|4150.45|4188.07|4150.07|8
1605385710000|2020-11-14 20:28:30|4188.43|4150.43|4189.12|4151.12|4189.13|4151.13|4188.43|4150.43|10
1605385720000|2020-11-14 20:28:40|4189.11|4151.11|4189.33|4151.33|4189.37|4151.37|4189.1|4151.1|9
1605385730000|2020-11-14 20:28:50|4189.39|4151.39|4189.45|4151.45|4189.57|4151.57|4189.39|4151.39|9
1605385740000|2020-11-14 20:29:00|4189.46|4151.46|4189.78|4151.78|4189.78|4151.78|4189.46|4151.46|7
1605385750000|2020-11-14 20:29:10|4189.74|4151.74|4189.29|4151.29|4189.75|4151.75|4189.29|4151.29|9
1605385760000|2020-11-14 20:29:20|4189.1|4151.1|4188.94|4150.94|4189.1|4151.1|4188.94|4150.94|8
1605385770000|2020-11-14 20:29:30|4189.02|4151.02|4188.5|4150.5|4189.02|4151.02|4188.5|4150.5|9
1605385780000|2020-11-14 20:29:40|4188.49|4150.49|4188.63|4150.63|4188.64|4150.64|4188.49|4150.49|9
1605385790000|2020-11-14 20:29:50|4188.65|4150.65|4188.64|4150.64|4188.65|4150.65|4188.39|4150.39|8
1605385800000|2020-11-14 20:30:00|4188.65|4150.65|4188.53|4150.53|4188.73|4150.73|4188.53|4150.53|9
1605385810000|2020-11-14 20:30:10|4188.43|4150.43|4188.31|4150.31|4188.43|4150.43|4188.26|4150.26|8
1605385820000|2020-11-14 20:30:20|4188.26|4150.26|4188.08|4150.08|4188.26|4150.26|4188.04|4150.04|8
1605385830000|2020-11-14 20:30:30|4188.12|4150.12|4188.16|4150.16|4188.16|4150.16|4188.03|4150.03|7
1605385840000|2020-11-14 20:30:40|4188.14|4150.14|4188.25|4150.25|4188.25|4150.25|4188.05|4150.05|10
1605385850000|2020-11-14 20:30:50|4188.52|4150.52|4188.57|4150.57|4188.65|4150.65|4188.52|4150.52|9
1605385860000|2020-11-14 20:31:00|4188.56|4150.56|4188.32|4150.32|4188.56|4150.56|4188.26|4150.26|10
1605385870000|2020-11-14 20:31:10|4188.17|4150.17|4188.37|4150.37|4188.38|4150.38|4188.17|4150.17|9
1605385880000|2020-11-14 20:31:20|4188.38|4150.38|4188.8|4150.8|4188.8|4150.8|4188.36|4150.36|10
1605385890000|2020-11-14 20:31:30|4188.85|4150.85|4189.05|4151.05|4189.05|4151.05|4188.85|4150.85|7
1605385900000|2020-11-14 20:31:40|4189.04|4151.04|4189.22|4151.22|4189.22|4151.22|4189.04|4151.04|10
1605385910000|2020-11-14 20:31:50|4189.23|4151.23|4189.51|4151.51|4189.51|4151.51|4189.23|4151.23|8
1605385920000|2020-11-14 20:32:00|4189.52|4151.52|4189.73|4151.73|4189.73|4151.73|4189.52|4151.52|9
1605385930000|2020-11-14 20:32:10|4189.75|4151.75|4190.1|4152.1|4190.11|4152.11|4189.74|4151.74|8
1605385940000|2020-11-14 20:32:20|4190.09|4152.09|4190.58|4152.58|4190.58|4152.58|4190.06|4152.06|8
1605385950000|2020-11-14 20:32:30|4190.61|4152.61|4191.26|4153.26|4191.26|4153.26|4190.61|4152.61|9
1605385960000|2020-11-14 20:32:40|4191.34|4153.34|4191.41|4153.41|4191.45|4153.45|4191.29|4153.29|10
1605385970000|2020-11-14 20:32:50|4191.33|4153.33|4191.58|4153.58|4191.58|4153.58|4191.31|4153.31|8
1605385980000|2020-11-14 20:33:00|4191.55|4153.55|4191.57|4153.57|4191.66|4153.66|4191.42|4153.42|9
1605385990000|2020-11-14 20:33:10|4191.68|4153.68|4191.38|4153.38|4191.69|4153.69|4191.38|4153.38|8
1605386000000|2020-11-14 20:33:20|4191.34|4153.34|4191.14|4153.14|4191.35|4153.35|4191.14|4153.14|8
1605386010000|2020-11-14 20:33:30|4191.04|4153.04|4190.89|4152.89|4191.11|4153.11|4190.89|4152.89|10
1605386020000|2020-11-14 20:33:40|4190.73|4152.73|4190.7|4152.7|4190.73|4152.73|4190.55|4152.55|8
1605386030000|2020-11-14 20:33:50|4190.61|4152.61|4190.59|4152.59|4190.79|4152.79|4190.57|4152.57|10
1605386040000|2020-11-14 20:34:00|4190.51|4152.51|4190.65|4152.65|4190.75|4152.75|4190.47|4152.47|9
1605386050000|2020-11-14 20:34:10|4190.7|4152.7|4190.45|4152.45|4190.8|4152.8|4190.45|4152.45|8
1605386060000|2020-11-14 20:34:20|4190.46|4152.46|4190.43|4152.43|4190.66|4152.66|4190.43|4152.43|9
1605386070000|2020-11-14 20:34:30|4190.44|4152.44|4190.09|4152.09|4190.51|4152.51|4190.09|4152.09|10
1605386080000|2020-11-14 20:34:40|4190.14|4152.14|4189.84|4151.84|4190.14|4152.14|4189.84|4151.84|7
1605386090000|2020-11-14 20:34:50|4189.7|4151.7|4189.57|4151.57|4189.7|4151.7|4189.47|4151.47|8
1605386100000|2020-11-14 20:35:00|4189.58|4151.58|4189.29|4151.29|4189.58|4151.58|4189.29|4151.29|9
1605386110000|2020-11-14 20:35:10|4189.28|4151.28|4189.07|4151.07|4189.28|4151.28|4189.05|4151.05|10
1605386120000|2020-11-14 20:35:20|4189.05|4151.05|4189.31|4151.31|4189.31|4151.31|4189.02|4151.02|8
1605386130000|2020-11-14 20:35:30|4189.39|4151.39|4189.49|4151.49|4189.49|4151.49|4189.29|4151.29|9
1605386140000|2020-11-14 20:35:40|4189.37|4151.37|4189.07|4151.07|4189.37|4151.37|4189.07|4151.07|8
1605386150000|2020-11-14 20:35:50|4188.92|4150.92|4188.85|4150.85|4188.92|4150.92|4188.85|4150.85|5
1605386160000|2020-11-14 20:36:00|4188.86|4150.86|4188.75|4150.75|4188.86|4150.86|4188.66|4150.66|9
1605386170000|2020-11-14 20:36:10|4188.74|4150.74|4188.08|4150.08|4188.74|4150.74|4188.01|4150.01|10
1605386180000|2020-11-14 20:36:20|4188.07|4150.07|4187.97|4149.97|4188.07|4150.07|4187.85|4149.85|10
1605386190000|2020-11-14 20:36:30|4187.99|4149.99|4188.05|4150.05|4188.1|4150.1|4187.99|4149.99|9
1605386200000|2020-11-14 20:36:40|4188.11|4150.11|4188.53|4150.53|4188.59|4150.59|4188.11|4150.11|9
1605386210000|2020-11-14 20:36:50|4188.57|4150.57|4188.89|4150.89|4188.89|4150.89|4188.48|4150.48|9
1605386220000|2020-11-14 20:37:00|4188.93|4150.93|4188.95|4150.95|4189.15|4151.15|4188.93|4150.93|7
1605386230000|2020-11-14 20:37:10|4188.98|4150.98|4189.23|4151.23|4189.23|4151.23|4188.98|4150.98|10
1605386240000|2020-11-14 20:37:20|4189.57|4151.57|4189.75|4151.75|4189.75|4151.75|4189.52|4151.52|9
1605386250000|2020-11-14 20:37:30|4189.73|4151.73|4190.33|4152.33|4190.33|4152.33|4189.73|4151.73|8
1605386260000|2020-11-14 20:37:40|4190.39|4152.39|4190.99|4152.99|4191.06|4153.06|4190.39|4152.39|9
1605386270000|2020-11-14 20:37:50|4191.27|4153.27|4191.43|4153.43|4191.43|4153.43|4191.22|4153.22|9
1605386280000|2020-11-14 20:38:00|4191.45|4153.45|4192.15|4154.15|4192.15|4154.15|4191.45|4153.45|8
1605386290000|2020-11-14 20:38:10|4192.05|4154.05|4192.08|4154.08|4192.3|4154.3|4192.05|4154.05|10
1605386300000|2020-11-14 20:38:20|4192.03|4154.03|4192.65|4154.65|4192.65|4154.65|4192.03|4154.03|9
1605386310000|2020-11-14 20:38:30|4192.57|4154.57|4192.89|4154.89|4192.89|4154.89|4192.57|4154.57|9
1605386320000|2020-11-14 20:38:40|4192.97|4154.97|4193.53|4155.53|4193.53|4155.53|4192.97|4154.97|10
1605386330000|2020-11-14 20:38:50|4193.51|4155.51|4193.76|4155.76|4193.76|4155.76|4193.51|4155.51|10
1605386340000|2020-11-14 20:39:00|4193.77|4155.77|4194.15|4156.15|4194.22|4156.22|4193.77|4155.77|10
1605386350000|2020-11-14 20:39:10|4194.27|4156.27|4195.07|4157.07|4195.07|4157.07|4194.27|4156.27|9
1605386360000|2020-11-14 20:39:20|4195.1|4157.1|4196.33|4158.33|4196.39|4158.39|4195.1|4157.1|10
1605386370000|2020-11-14 20:39:30|4196.26|4158.26|4195.49|4157.49|4196.26|4158.26|4195.47|4157.47|9
1605386380000|2020-11-14 20:39:40|4195.42|4157.42|4195.54|4157.54|4195.76|4157.76|4195.42|4157.42|10
1605386390000|2020-11-14 20:39:50|4195.53|4157.53|4195.91|4157.91|4196|4158|4195.53|4157.53|10
1605386400000|2020-11-14 20:40:00|4196.1|4158.1|4196.07|4158.07|4196.16|4158.16|4195.95|4157.95|9
1605386410000|2020-11-14 20:40:10|4196.05|4158.05|4195.55|4157.55|4196.06|4158.06|4195.53|4157.53|9
1605386420000|2020-11-14 20:40:20|4195.64|4157.64|4195.22|4157.22|4195.64|4157.64|4195.11|4157.11|9
1605386430000|2020-11-14 20:40:30|4195.26|4157.26|4195.29|4157.29|4195.3|4157.3|4195.14|4157.14|9
1605386440000|2020-11-14 20:40:40|4195.43|4157.43|4195.51|4157.51|4195.64|4157.64|4195.3|4157.3|9
1605386450000|2020-11-14 20:40:50|4195.5|4157.5|4195.33|4157.33|4195.66|4157.66|4195.33|4157.33|10
1605386460000|2020-11-14 20:41:00|4195.3|4157.3|4195.28|4157.28|4195.35|4157.35|4195.14|4157.14|8
1605386470000|2020-11-14 20:41:10|4195.29|4157.29|4194.66|4156.66|4195.29|4157.29|4194.64|4156.64|9
1605386480000|2020-11-14 20:41:20|4194.65|4156.65|4194.63|4156.63|4194.71|4156.71|4194.6|4156.6|9
1605386490000|2020-11-14 20:41:30|4194.69|4156.69|4195.19|4157.19|4195.19|4157.19|4194.68|4156.68|10
1605386500000|2020-11-14 20:41:40|4195.42|4157.42|4196.05|4158.05|4196.05|4158.05|4195.42|4157.42|9
1605386510000|2020-11-14 20:41:50|4196.34|4158.34|4197.44|4159.44|4197.44|4159.44|4196.34|4158.34|10
1605386520000|2020-11-14 20:42:00|4197.46|4159.46|4198.72|4160.72|4198.72|4160.72|4197.46|4159.46|10
1605386530000|2020-11-14 20:42:10|4198.77|4160.77|4198.27|4160.27|4198.89|4160.89|4198.27|4160.27|9
1605386540000|2020-11-14 20:42:20|4198.3|4160.3|4197.92|4159.92|4198.34|4160.34|4197.92|4159.92|10
1605386550000|2020-11-14 20:42:30|4197.91|4159.91|4197.27|4159.27|4197.91|4159.91|4197.27|4159.27|10
1605386560000|2020-11-14 20:42:40|4197.14|4159.14|4196.15|4158.15|4197.14|4159.14|4196.15|4158.15|9
1605386570000|2020-11-14 20:42:50|4196.08|4158.08|4195.62|4157.62|4196.08|4158.08|4195.62|4157.62|9
1605386580000|2020-11-14 20:43:00|4195.57|4157.57|4196.21|4158.21|4196.21|4158.21|4195.57|4157.57|9
1605386590000|2020-11-14 20:43:10|4196.16|4158.16|4196.78|4158.78|4196.78|4158.78|4196.16|4158.16|10
1605386600000|2020-11-14 20:43:20|4196.77|4158.77|4196.79|4158.79|4196.84|4158.84|4196.72|4158.72|8
1605386610000|2020-11-14 20:43:30|4196.74|4158.74|4196.6|4158.6|4196.79|4158.79|4196.5|4158.5|9
1605386620000|2020-11-14 20:43:40|4196.61|4158.61|4196.81|4158.81|4196.83|4158.83|4196.57|4158.57|9
1605386630000|2020-11-14 20:43:50|4196.83|4158.83|4196.89|4158.89|4196.89|4158.89|4196.81|4158.81|8
1605386640000|2020-11-14 20:44:00|4196.86|4158.86|4196.81|4158.81|4196.87|4158.87|4196.79|4158.79|9
1605386650000|2020-11-14 20:44:10|4196.86|4158.86|4196.71|4158.71|4196.86|4158.86|4196.69|4158.69|8
1605386660000|2020-11-14 20:44:20|4196.77|4158.77|4196.92|4158.92|4196.97|4158.97|4196.77|4158.77|9
1605386670000|2020-11-14 20:44:30|4196.91|4158.91|4196.44|4158.44|4196.91|4158.91|4196.43|4158.43|8
1605386680000|2020-11-14 20:44:40|4196.37|4158.37|4196.03|4158.03|4196.37|4158.37|4196.03|4158.03|9
1605386690000|2020-11-14 20:44:50|4195.99|4157.99|4195.95|4157.95|4196.06|4158.06|4195.95|4157.95|8
1605386700000|2020-11-14 20:45:00|4195.99|4157.99|4196.02|4158.02|4196.06|4158.06|4195.92|4157.92|10
1605386710000|2020-11-14 20:45:10|4196.07|4158.07|4195.9|4157.9|4196.07|4158.07|4195.84|4157.84|9
1605386720000|2020-11-14 20:45:20|4195.91|4157.91|4195.71|4157.71|4195.91|4157.91|4195.66|4157.66|8
1605386730000|2020-11-14 20:45:30|4195.66|4157.66|4195.64|4157.64|4195.68|4157.68|4195.53|4157.53|9
1605386740000|2020-11-14 20:45:40|4195.69|4157.69|4196.29|4158.29|4196.29|4158.29|4195.69|4157.69|8
1605386750000|2020-11-14 20:45:50|4196.43|4158.43|4197.19|4159.19|4197.25|4159.25|4196.43|4158.43|10
1605386760000|2020-11-14 20:46:00|4197.2|4159.2|4197.1|4159.1|4197.33|4159.33|4197.06|4159.06|10
1605386770000|2020-11-14 20:46:10|4197.28|4159.28|4197.63|4159.63|4197.65|4159.65|4197.28|4159.28|7
1605386780000|2020-11-14 20:46:20|4197.68|4159.68|4197.85|4159.85|4197.85|4159.85|4197.68|4159.68|9
1605386790000|2020-11-14 20:46:30|4197.82|4159.82|4198.07|4160.07|4198.07|4160.07|4197.79|4159.79|9
1605386800000|2020-11-14 20:46:40|4198.08|4160.08|4198.08|4160.08|4198.23|4160.23|4198.03|4160.03|9
1605386810000|2020-11-14 20:46:50|4198.05|4160.05|4198.05|4160.05|4198.05|4160.05|4197.95|4159.95|8
1605386820000|2020-11-14 20:47:00|4198.1|4160.1|4198.31|4160.31|4198.32|4160.32|4198.09|4160.09|7
1605386830000|2020-11-14 20:47:10|4198.3|4160.3|4198.48|4160.48|4198.49|4160.49|4198.29|4160.29|9
1605386840000|2020-11-14 20:47:20|4198.49|4160.49|4199.12|4161.12|4199.12|4161.12|4198.49|4160.49|9
1605386850000|2020-11-14 20:47:30|4199.18|4161.18|4198.95|4160.95|4199.18|4161.18|4198.95|4160.95|7
1605386860000|2020-11-14 20:47:40|4198.96|4160.96|4198.68|4160.68|4199.02|4161.02|4198.68|4160.68|9
1605386870000|2020-11-14 20:47:50|4198.61|4160.61|4198.48|4160.48|4198.61|4160.61|4198.47|4160.47|9
1605386880000|2020-11-14 20:48:00|4198.45|4160.45|4197.77|4159.77|4198.45|4160.45|4197.77|4159.77|10
1605386890000|2020-11-14 20:48:10|4197.66|4159.66|4197.65|4159.65|4197.73|4159.73|4197.58|4159.58|8
1605386900000|2020-11-14 20:48:20|4197.7|4159.7|4197.77|4159.77|4197.83|4159.83|4197.55|4159.55|10
1605386910000|2020-11-14 20:48:30|4197.74|4159.74|4197.33|4159.33|4197.74|4159.74|4197.33|4159.33|10
1605386920000|2020-11-14 20:48:40|4197.34|4159.34|4197.39|4159.39|4197.39|4159.39|4197.32|4159.32|10
1605386930000|2020-11-14 20:48:50|4197.42|4159.42|4197.3|4159.3|4197.44|4159.44|4197.24|4159.24|10
1605386940000|2020-11-14 20:49:00|4197.34|4159.34|4196.99|4158.99|4197.34|4159.34|4196.99|4158.99|10
1605386950000|2020-11-14 20:49:10|4197|4159|4197.23|4159.23|4197.23|4159.23|4196.88|4158.88|10
1605386960000|2020-11-14 20:49:20|4197.29|4159.29|4197.48|4159.48|4197.61|4159.61|4197.29|4159.29|9
1605386970000|2020-11-14 20:49:30|4197.53|4159.53|4198.21|4160.21|4198.21|4160.21|4197.53|4159.53|10
1605386980000|2020-11-14 20:49:40|4198.23|4160.23|4198.57|4160.57|4198.57|4160.57|4198.23|4160.23|9
1605386990000|2020-11-14 20:49:50|4198.59|4160.59|4199.01|4161.01|4199.04|4161.04|4198.45|4160.45|8
1605387000000|2020-11-14 20:50:00|4199.02|4161.02|4199.55|4161.55|4199.55|4161.55|4199.01|4161.01|10
1605387010000|2020-11-14 20:50:10|4199.59|4161.59|4199.61|4161.61|4199.72|4161.72|4199.55|4161.55|10
1605387020000|2020-11-14 20:50:20|4199.63|4161.63|4199.82|4161.82|4199.82|4161.82|4199.59|4161.59|9
1605387030000|2020-11-14 20:50:30|4199.79|4161.79|4199.77|4161.77|4199.79|4161.79|4199.7|4161.7|8
1605387040000|2020-11-14 20:50:40|4199.8|4161.8|4199.97|4161.97|4199.97|4161.97|4199.74|4161.74|7
1605387050000|2020-11-14 20:50:50|4200|4162|4200.07|4162.07|4200.07|4162.07|4199.96|4161.96|10
1605387060000|2020-11-14 20:51:00|4200.14|4162.14|4200.28|4162.28|4200.28|4162.28|4200.07|4162.07|9
1605387070000|2020-11-14 20:51:10|4200.5|4162.5|4200.6|4162.6|4200.64|4162.64|4200.42|4162.42|10
1605387080000|2020-11-14 20:51:20|4200.61|4162.61|4200.41|4162.41|4200.63|4162.63|4200.39|4162.39|10
1605387090000|2020-11-14 20:51:30|4200.31|4162.31|4199.92|4161.92|4200.31|4162.31|4199.81|4161.81|9
1605387100000|2020-11-14 20:51:40|4199.88|4161.88|4199.97|4161.97|4200.08|4162.08|4199.88|4161.88|8
1605387110000|2020-11-14 20:51:50|4200.03|4162.03|4200.1|4162.1|4200.13|4162.13|4200.03|4162.03|9
1605387120000|2020-11-14 20:52:00|4200.14|4162.14|4200.45|4162.45|4200.45|4162.45|4200.14|4162.14|10
1605387130000|2020-11-14 20:52:10|4200.46|4162.46|4200.48|4162.48|4200.54|4162.54|4200.4|4162.4|7
1605387140000|2020-11-14 20:52:20|4200.42|4162.42|4200.32|4162.32|4200.51|4162.51|4200.32|4162.32|7
1605387150000|2020-11-14 20:52:30|4200.41|4162.41|4200.49|4162.49|4200.56|4162.56|4200.4|4162.4|8
1605387160000|2020-11-14 20:52:40|4200.57|4162.57|4200.6|4162.6|4200.65|4162.65|4200.57|4162.57|6
1605387170000|2020-11-14 20:52:50|4200.51|4162.51|4200.54|4162.54|4200.58|4162.58|4200.37|4162.37|7
1605387180000|2020-11-14 20:53:00|4200.68|4162.68|4200.7|4162.7|4200.72|4162.72|4200.63|4162.63|10
1605387190000|2020-11-14 20:53:10|4200.65|4162.65|4200.2|4162.2|4200.65|4162.65|4200.2|4162.2|7
1605387200000|2020-11-14 20:53:20|4200.23|4162.23|4199.83|4161.83|4200.23|4162.23|4199.83|4161.83|9
1605387210000|2020-11-14 20:53:30|4199.94|4161.94|4200.32|4162.32|4200.32|4162.32|4199.94|4161.94|9
1605387220000|2020-11-14 20:53:40|4200.39|4162.39|4200.3|4162.3|4200.39|4162.39|4200.13|4162.13|9
1605387230000|2020-11-14 20:53:50|4200.28|4162.28|4200.47|4162.47|4200.47|4162.47|4200.28|4162.28|10
1605387240000|2020-11-14 20:54:00|4200.45|4162.45|4200.24|4162.24|4200.45|4162.45|4200.2|4162.2|9
1605387250000|2020-11-14 20:54:10|4200.13|4162.13|4200.15|4162.15|4200.15|4162.15|4199.92|4161.92|9
1605387260000|2020-11-14 20:54:20|4200.18|4162.18|4200.85|4162.85|4200.89|4162.89|4200.17|4162.17|8
1605387270000|2020-11-14 20:54:30|4200.9|4162.9|4201.07|4163.07|4201.08|4163.08|4200.9|4162.9|8
1605387280000|2020-11-14 20:54:40|4201.05|4163.05|4200.47|4162.47|4201.05|4163.05|4200.43|4162.43|9
1605387290000|2020-11-14 20:54:50|4200.43|4162.43|4200.06|4162.06|4200.49|4162.49|4199.96|4161.96|9
1605387300000|2020-11-14 20:55:00|4200.07|4162.07|4199.84|4161.84|4200.1|4162.1|4199.78|4161.78|9
1605387310000|2020-11-14 20:55:10|4199.74|4161.74|4199.78|4161.78|4199.79|4161.79|4199.65|4161.65|9
1605387320000|2020-11-14 20:55:20|4199.66|4161.66|4199.55|4161.55|4199.66|4161.66|4199.51|4161.51|8
1605387330000|2020-11-14 20:55:30|4199.45|4161.45|4199.56|4161.56|4199.56|4161.56|4199.41|4161.41|8
1605387340000|2020-11-14 20:55:40|4199.53|4161.53|4199.68|4161.68|4199.68|4161.68|4199.53|4161.53|9
1605387350000|2020-11-14 20:55:50|4199.66|4161.66|4199.65|4161.65|4199.76|4161.76|4199.59|4161.59|10
1605387360000|2020-11-14 20:56:00|4199.58|4161.58|4199.56|4161.56|4199.72|4161.72|4199.56|4161.56|7
1605387370000|2020-11-14 20:56:10|4199.54|4161.54|4199.51|4161.51|4199.57|4161.57|4199.5|4161.5|10
1605387380000|2020-11-14 20:56:20|4199.54|4161.54|4199.52|4161.52|4199.61|4161.61|4199.48|4161.48|8
1605387390000|2020-11-14 20:56:30|4199.44|4161.44|4199.4|4161.4|4199.44|4161.44|4199.35|4161.35|7
1605387400000|2020-11-14 20:56:40|4199.36|4161.36|4199.43|4161.43|4199.47|4161.47|4199.35|4161.35|8
1605387410000|2020-11-14 20:56:50|4199.5|4161.5|4199.43|4161.43|4199.5|4161.5|4199.43|4161.43|8
1605387420000|2020-11-14 20:57:00|4199.45|4161.45|4199.3|4161.3|4199.45|4161.45|4199.24|4161.24|8
1605387430000|2020-11-14 20:57:10|4199.27|4161.27|4199.17|4161.17|4199.27|4161.27|4199.17|4161.17|6
1605387440000|2020-11-14 20:57:20|4199.22|4161.22|4199.16|4161.16|4199.22|4161.22|4199.13|4161.13|10
1605387450000|2020-11-14 20:57:30|4199.13|4161.13|4198.92|4160.92|4199.13|4161.13|4198.77|4160.77|8
1605387460000|2020-11-14 20:57:40|4198.88|4160.88|4198.85|4160.85|4198.89|4160.89|4198.84|4160.84|9
1605387470000|2020-11-14 20:57:50|4198.88|4160.88|4198.82|4160.82|4198.92|4160.92|4198.76|4160.76|9
1605387480000|2020-11-14 20:58:00|4198.8|4160.8|4198.67|4160.67|4198.87|4160.87|4198.63|4160.63|10
1605387490000|2020-11-14 20:58:10|4198.65|4160.65|4198.56|4160.56|4198.65|4160.65|4198.53|4160.53|8
1605387500000|2020-11-14 20:58:20|4198.46|4160.46|4198.52|4160.52|4198.53|4160.53|4198.46|4160.46|7
1605387510000|2020-11-14 20:58:30|4198.66|4160.66|4198.61|4160.61|4198.66|4160.66|4198.56|4160.56|8
1605387520000|2020-11-14 20:58:40|4198.6|4160.6|4198.58|4160.58|4198.62|4160.62|4198.53|4160.53|7
1605387530000|2020-11-14 20:58:50|4198.54|4160.54|4198.5|4160.5|4198.67|4160.67|4198.46|4160.46|8
1605387540000|2020-11-14 20:59:00|4198.43|4160.43|4198.56|4160.56|4198.56|4160.56|4198.41|4160.41|9
1605387550000|2020-11-14 20:59:10|4198.57|4160.57|4198.7|4160.7|4198.73|4160.73|4198.57|4160.57|9
1605387560000|2020-11-14 20:59:20|4198.78|4160.78|4199.4|4161.4|4199.4|4161.4|4198.78|4160.78|8
1605387570000|2020-11-14 20:59:30|4199.41|4161.41|4199.68|4161.68|4199.74|4161.74|4199.41|4161.41|10
1605387580000|2020-11-14 20:59:40|4199.52|4161.52|4199.65|4161.65|4199.67|4161.67|4199.42|4161.42|10
1605387590000|2020-11-14 20:59:50|4199.66|4161.66|4200|4162|4200.01|4162.01|4199.66|4161.66|9
1605387600000|2020-11-14 21:00:00|4199.99|4161.99|4200.2|4162.2|4200.26|4162.26|4199.82|4161.82|10
1605387610000|2020-11-14 21:00:10|4200.24|4162.24|4200.25|4162.25|4200.28|4162.28|4200.19|4162.19|9
1605387620000|2020-11-14 21:00:20|4200.17|4162.17|4200.17|4162.17|4200.23|4162.23|4200.11|4162.11|9
1605387630000|2020-11-14 21:00:30|4200.18|4162.18|4200.22|4162.22|4200.4|4162.4|4200.18|4162.18|9
1605387640000|2020-11-14 21:00:40|4200.19|4162.19|4200.29|4162.29|4200.29|4162.29|4200.14|4162.14|8
1605387650000|2020-11-14 21:00:50|4200.34|4162.34|4200.2|4162.2|4200.41|4162.41|4200.19|4162.19|9
1605387660000|2020-11-14 21:01:00|4200.25|4162.25|4200.34|4162.34|4200.34|4162.34|4200.14|4162.14|8
1605387670000|2020-11-14 21:01:10|4200.33|4162.33|4200.48|4162.48|4200.51|4162.51|4200.33|4162.33|9
1605387680000|2020-11-14 21:01:20|4200.47|4162.47|4200.4|4162.4|4200.47|4162.47|4200.34|4162.34|8
1605387690000|2020-11-14 21:01:30|4200.41|4162.41|4200.31|4162.31|4200.42|4162.42|4200.21|4162.21|8
1605387700000|2020-11-14 21:01:40|4200.33|4162.33|4200.23|4162.23|4200.33|4162.33|4200.21|4162.21|9
1605387710000|2020-11-14 21:01:50|4200.25|4162.25|4200.06|4162.06|4200.32|4162.32|4200.04|4162.04|10
1605387720000|2020-11-14 21:02:00|4200.03|4162.03|4200.09|4162.09|4200.18|4162.18|4200.03|4162.03|9
1605387730000|2020-11-14 21:02:10|4200.07|4162.07|4199.98|4161.98|4200.07|4162.07|4199.98|4161.98|8
1605387740000|2020-11-14 21:02:20|4200.01|4162.01|4200.02|4162.02|4200.03|4162.03|4199.98|4161.98|7
1605387750000|2020-11-14 21:02:30|4199.97|4161.97|4199.79|4161.79|4200.03|4162.03|4199.76|4161.76|8
1605387760000|2020-11-14 21:02:40|4199.78|4161.78|4199.38|4161.38|4199.82|4161.82|4199.37|4161.37|8
1605387770000|2020-11-14 21:02:50|4199.4|4161.4|4199.53|4161.53|4199.71|4161.71|4199.37|4161.37|10
1605387780000|2020-11-14 21:03:00|4199.54|4161.54|4199.53|4161.53|4199.59|4161.59|4199.53|4161.53|6
1605387790000|2020-11-14 21:03:10|4199.55|4161.55|4199.59|4161.59|4199.6|4161.6|4199.49|4161.49|10
1605387800000|2020-11-14 21:03:20|4199.61|4161.61|4199.43|4161.43|4199.61|4161.61|4199.39|4161.39|7
1605387810000|2020-11-14 21:03:30|4199.4|4161.4|4199.44|4161.44|4199.44|4161.44|4199.32|4161.32|9
1605387820000|2020-11-14 21:03:40|4199.41|4161.41|4199.34|4161.34|4199.41|4161.41|4199.23|4161.23|9
1605387830000|2020-11-14 21:03:50|4199.43|4161.43|4199.76|4161.76|4199.76|4161.76|4199.43|4161.43|8
1605387840000|2020-11-14 21:04:00|4199.77|4161.77|4199.59|4161.59|4199.77|4161.77|4199.58|4161.58|10
1605387850000|2020-11-14 21:04:10|4199.56|4161.56|4199.41|4161.41|4199.61|4161.61|4199.41|4161.41|10
1605387860000|2020-11-14 21:04:20|4199.37|4161.37|4199.44|4161.44|4199.44|4161.44|4199.17|4161.17|8
1605387870000|2020-11-14 21:04:30|4199.47|4161.47|4199.41|4161.41|4199.58|4161.58|4199.41|4161.41|10
1605387880000|2020-11-14 21:04:40|4199.36|4161.36|4199.61|4161.61|4199.61|4161.61|4199.35|4161.35|8
1605387890000|2020-11-14 21:04:50|4199.7|4161.7|4199.98|4161.98|4200.04|4162.04|4199.7|4161.7|8
1605387900000|2020-11-14 21:05:00|4200.08|4162.08|4200.14|4162.14|4200.17|4162.17|4200|4162|10
1605387910000|2020-11-14 21:05:10|4200.03|4162.03|4200.28|4162.28|4200.28|4162.28|4199.97|4161.97|9
1605387920000|2020-11-14 21:05:20|4200.37|4162.37|4200.64|4162.64|4200.67|4162.67|4200.27|4162.27|10
1605387930000|2020-11-14 21:05:30|4200.77|4162.77|4201.21|4163.21|4201.21|4163.21|4200.77|4162.77|10
1605387940000|2020-11-14 21:05:40|4201.31|4163.31|4201.45|4163.45|4201.47|4163.47|4201.29|4163.29|8
1605387950000|2020-11-14 21:05:50|4201.46|4163.46|4201.65|4163.65|4201.69|4163.69|4201.32|4163.32|9
1605387960000|2020-11-14 21:06:00|4201.71|4163.71|4201.92|4163.92|4201.92|4163.92|4201.66|4163.66|9
1605387970000|2020-11-14 21:06:10|4201.93|4163.93|4201.89|4163.89|4202.1|4164.1|4201.87|4163.87|9
1605387980000|2020-11-14 21:06:20|4201.79|4163.79|4201.34|4163.34|4201.79|4163.79|4201.34|4163.34|9
1605387990000|2020-11-14 21:06:30|4201.33|4163.33|4200.89|4162.89|4201.33|4163.33|4200.89|4162.89|9
1605388000000|2020-11-14 21:06:40|4200.84|4162.84|4200.34|4162.34|4200.84|4162.84|4200.34|4162.34|9
1605388010000|2020-11-14 21:06:50|4200.33|4162.33|4200.21|4162.21|4200.33|4162.33|4200.21|4162.21|8
1605388020000|2020-11-14 21:07:00|4200.18|4162.18|4199.83|4161.83|4200.19|4162.19|4199.83|4161.83|10
1605388030000|2020-11-14 21:07:10|4199.81|4161.81|4200.01|4162.01|4200.01|4162.01|4199.79|4161.79|9
1605388040000|2020-11-14 21:07:20|4200.08|4162.08|4199.73|4161.73|4200.08|4162.08|4199.73|4161.73|10
1605388050000|2020-11-14 21:07:30|4199.6|4161.6|4199.72|4161.72|4199.82|4161.82|4199.6|4161.6|9
1605388060000|2020-11-14 21:07:40|4199.69|4161.69|4199.89|4161.89|4199.89|4161.89|4199.63|4161.63|8
1605388070000|2020-11-14 21:07:50|4199.87|4161.87|4199.94|4161.94|4199.95|4161.95|4199.79|4161.79|9
1605388080000|2020-11-14 21:08:00|4199.98|4161.98|4200.01|4162.01|4200.02|4162.02|4199.94|4161.94|9
1605388090000|2020-11-14 21:08:10|4199.96|4161.96|4199.85|4161.85|4199.97|4161.97|4199.85|4161.85|10
1605388100000|2020-11-14 21:08:20|4199.93|4161.93|4199.82|4161.82|4200.05|4162.05|4199.81|4161.81|9
1605388110000|2020-11-14 21:08:30|4199.81|4161.81|4199.8|4161.8|4199.89|4161.89|4199.8|4161.8|9
1605388120000|2020-11-14 21:08:40|4199.77|4161.77|4199.56|4161.56|4199.77|4161.77|4199.56|4161.56|9
1605388130000|2020-11-14 21:08:50|4199.46|4161.46|4199.35|4161.35|4199.49|4161.49|4199.33|4161.33|8
1605388140000|2020-11-14 21:09:00|4199.42|4161.42|4199.42|4161.42|4199.46|4161.46|4199.42|4161.42|7
1605388150000|2020-11-14 21:09:10|4199.43|4161.43|4199.49|4161.49|4199.49|4161.49|4199.32|4161.32|9
1605388160000|2020-11-14 21:09:20|4199.52|4161.52|4199.38|4161.38|4199.57|4161.57|4199.36|4161.36|8
1605388170000|2020-11-14 21:09:30|4199.28|4161.28|4199.14|4161.14|4199.28|4161.28|4199.01|4161.01|8
1605388180000|2020-11-14 21:09:40|4199|4161|4198.95|4160.95|4199.1|4161.1|4198.95|4160.95|10
1605388190000|2020-11-14 21:09:50|4199.05|4161.05|4199.01|4161.01|4199.05|4161.05|4198.88|4160.88|9
1605388200000|2020-11-14 21:10:00|4198.95|4160.95|4198.86|4160.86|4198.95|4160.95|4198.79|4160.79|9
1605388210000|2020-11-14 21:10:10|4198.9|4160.9|4198.98|4160.98|4198.98|4160.98|4198.78|4160.78|9
1605388220000|2020-11-14 21:10:20|4198.92|4160.92|4199.28|4161.28|4199.28|4161.28|4198.81|4160.81|9
1605388230000|2020-11-14 21:10:30|4199.19|4161.19|4199.37|4161.37|4199.38|4161.38|4199.19|4161.19|8
1605388240000|2020-11-14 21:10:40|4199.42|4161.42|4199.68|4161.68|4199.75|4161.75|4199.36|4161.36|10
1605388250000|2020-11-14 21:10:50|4199.65|4161.65|4199.79|4161.79|4199.9|4161.9|4199.64|4161.64|10
1605388260000|2020-11-14 21:11:00|4199.94|4161.94|4199.79|4161.79|4199.95|4161.95|4199.79|4161.79|8
1605388270000|2020-11-14 21:11:10|4199.8|4161.8|4199.8|4161.8|4199.84|4161.84|4199.77|4161.77|9
1605388280000|2020-11-14 21:11:20|4199.66|4161.66|4199.61|4161.61|4199.81|4161.81|4199.5|4161.5|10
1605388290000|2020-11-14 21:11:30|4199.59|4161.59|4199.7|4161.7|4199.7|4161.7|4199.45|4161.45|9
1605388300000|2020-11-14 21:11:40|4199.71|4161.71|4199.84|4161.84|4199.99|4161.99|4199.71|4161.71|9
1605388310000|2020-11-14 21:11:50|4199.8|4161.8|4199.77|4161.77|4199.87|4161.87|4199.77|4161.77|6
1605388320000|2020-11-14 21:12:00|4199.84|4161.84|4199.99|4161.99|4200.04|4162.04|4199.82|4161.82|10
1605388330000|2020-11-14 21:12:10|4200|4162|4199.92|4161.92|4200|4162|4199.81|4161.81|9
1605388340000|2020-11-14 21:12:20|4199.91|4161.91|4199.72|4161.72|4199.91|4161.91|4199.66|4161.66|8
1605388350000|2020-11-14 21:12:30|4199.67|4161.67|4199.5|4161.5|4199.67|4161.67|4199.5|4161.5|8
1605388360000|2020-11-14 21:12:40|4199.53|4161.53|4199.29|4161.29|4199.53|4161.53|4199.28|4161.28|6
1605388370000|2020-11-14 21:12:50|4199.26|4161.26|4199.07|4161.07|4199.26|4161.26|4198.92|4160.92|9
1605388380000|2020-11-14 21:13:00|4199.06|4161.06|4199.04|4161.04|4199.1|4161.1|4198.99|4160.99|9
1605388390000|2020-11-14 21:13:10|4199.08|4161.08|4199.1|4161.1|4199.1|4161.1|4198.93|4160.93|9
1605388400000|2020-11-14 21:13:20|4199.11|4161.11|4199.29|4161.29|4199.29|4161.29|4199.03|4161.03|9
1605388410000|2020-11-14 21:13:30|4199.3|4161.3|4199.16|4161.16|4199.33|4161.33|4199.16|4161.16|9
1605388420000|2020-11-14 21:13:40|4199.13|4161.13|4199.16|4161.16|4199.2|4161.2|4199.06|4161.06|8
1605388430000|2020-11-14 21:13:50|4199.18|4161.18|4199.34|4161.34|4199.34|4161.34|4199.17|4161.17|8
1605388440000|2020-11-14 21:14:00|4199.27|4161.27|4199.27|4161.27|4199.34|4161.34|4199.27|4161.27|5
1605388450000|2020-11-14 21:14:10|4199.34|4161.34|4199.27|4161.27|4199.48|4161.48|4199.27|4161.27|8
1605388460000|2020-11-14 21:14:20|4199.3|4161.3|4199.37|4161.37|4199.37|4161.37|4199.3|4161.3|9
1605388470000|2020-11-14 21:14:30|4199.39|4161.39|4199.58|4161.58|4199.58|4161.58|4199.26|4161.26|10
1605388480000|2020-11-14 21:14:40|4199.72|4161.72|4200.34|4162.34|4200.34|4162.34|4199.7|4161.7|10
1605388490000|2020-11-14 21:14:50|4200.37|4162.37|4200.61|4162.61|4200.65|4162.65|4200.37|4162.37|10
1605388500000|2020-11-14 21:15:00|4200.6|4162.6|4200.63|4162.63|4200.63|4162.63|4200.45|4162.45|7
1605388510000|2020-11-14 21:15:10|4200.56|4162.56|4200.73|4162.73|4200.73|4162.73|4200.5|4162.5|10
1605388520000|2020-11-14 21:15:20|4201.09|4163.09|4201.27|4163.27|4201.27|4163.27|4200.96|4162.96|9
1605388530000|2020-11-14 21:15:30|4201.15|4163.15|4201.24|4163.24|4201.28|4163.28|4201.08|4163.08|10
1605388540000|2020-11-14 21:15:40|4201.29|4163.29|4201.45|4163.45|4201.47|4163.47|4201.29|4163.29|9
1605388550000|2020-11-14 21:15:50|4201.46|4163.46|4201.49|4163.49|4201.61|4163.61|4201.44|4163.44|9
1605388560000|2020-11-14 21:16:00|4201.48|4163.48|4201.81|4163.81|4201.83|4163.83|4201.47|4163.47|9
1605388570000|2020-11-14 21:16:10|4201.7|4163.7|4202.16|4164.16|4202.16|4164.16|4201.69|4163.69|9
1605388580000|2020-11-14 21:16:20|4202.36|4164.36|4202.76|4164.76|4202.76|4164.76|4202.31|4164.31|9
1605388590000|2020-11-14 21:16:30|4202.6|4164.6|4202.74|4164.74|4202.74|4164.74|4202.3|4164.3|10
1605388600000|2020-11-14 21:16:40|4202.62|4164.62|4202.58|4164.58|4202.7|4164.7|4202.47|4164.47|8
1605388610000|2020-11-14 21:16:50|4202.53|4164.53|4202.39|4164.39|4202.56|4164.56|4202.39|4164.39|10
1605388620000|2020-11-14 21:17:00|4202.34|4164.34|4201.73|4163.73|4202.34|4164.34|4201.73|4163.73|8
1605388630000|2020-11-14 21:17:10|4201.65|4163.65|4201.7|4163.7|4201.74|4163.74|4201.57|4163.57|8
1605388640000|2020-11-14 21:17:20|4201.71|4163.71|4201.51|4163.51|4201.82|4163.82|4201.38|4163.38|10
1605388650000|2020-11-14 21:17:30|4201.46|4163.46|4201.25|4163.25|4201.46|4163.46|4201.2|4163.2|9
1605388660000|2020-11-14 21:17:40|4201.18|4163.18|4201.01|4163.01|4201.19|4163.19|4201.01|4163.01|9
1605388670000|2020-11-14 21:17:50|4201.02|4163.02|4201.05|4163.05|4201.12|4163.12|4201.02|4163.02|8
1605388680000|2020-11-14 21:18:00|4201.14|4163.14|4201.13|4163.13|4201.21|4163.21|4201.12|4163.12|10
1605388690000|2020-11-14 21:18:10|4201.17|4163.17|4201.15|4163.15|4201.34|4163.34|4201.15|4163.15|8
1605388700000|2020-11-14 21:18:20|4201.09|4163.09|4200.96|4162.96|4201.2|4163.2|4200.96|4162.96|9
1605388710000|2020-11-14 21:18:30|4200.78|4162.78|4199.78|4161.78|4200.83|4162.83|4199.78|4161.78|9
1605388720000|2020-11-14 21:18:40|4199.79|4161.79|4199.58|4161.58|4199.88|4161.88|4199.51|4161.51|10
1605388730000|2020-11-14 21:18:50|4199.39|4161.39|4199.11|4161.11|4199.44|4161.44|4199.11|4161.11|9
1605388740000|2020-11-14 21:19:00|4199.08|4161.08|4199.44|4161.44|4199.45|4161.45|4199.08|4161.08|10
1605388750000|2020-11-14 21:19:10|4199.47|4161.47|4199.21|4161.21|4199.52|4161.52|4199.21|4161.21|8
1605388760000|2020-11-14 21:19:20|4199.2|4161.2|4198.56|4160.56|4199.2|4161.2|4198.52|4160.52|10
1605388770000|2020-11-14 21:19:30|4198.62|4160.62|4198.45|4160.45|4198.62|4160.62|4198.38|4160.38|10
1605388780000|2020-11-14 21:19:40|4198.42|4160.42|4198.15|4160.15|4198.42|4160.42|4198.15|4160.15|9
1605388790000|2020-11-14 21:19:50|4198.19|4160.19|4197.53|4159.53|4198.19|4160.19|4197.53|4159.53|9
1605388800000|2020-11-14 21:20:00|4197.56|4159.56|4197.01|4159.01|4197.56|4159.56|4197.01|4159.01|10
1605388810000|2020-11-14 21:20:10|4196.88|4158.88|4196.76|4158.76|4196.88|4158.88|4196.73|4158.73|7
1605388820000|2020-11-14 21:20:20|4196.71|4158.71|4196.81|4158.81|4196.89|4158.89|4196.71|4158.71|9
1605388830000|2020-11-14 21:20:30|4196.69|4158.69|4196.3|4158.3|4196.81|4158.81|4196.3|4158.3|10
1605388840000|2020-11-14 21:20:40|4196.19|4158.19|4196.07|4158.07|4196.19|4158.19|4196.05|4158.05|10
1605388850000|2020-11-14 21:20:50|4196.08|4158.08|4196.01|4158.01|4196.15|4158.15|4195.93|4157.93|10
1605388860000|2020-11-14 21:21:00|4196.1|4158.1|4196.21|4158.21|4196.27|4158.27|4196.1|4158.1|9
1605388870000|2020-11-14 21:21:10|4196.2|4158.2|4195.96|4157.96|4196.2|4158.2|4195.92|4157.92|10
1605388880000|2020-11-14 21:21:20|4195.95|4157.95|4195.99|4157.99|4196.03|4158.03|4195.89|4157.89|10
1605388890000|2020-11-14 21:21:30|4195.9|4157.9|4196.15|4158.15|4196.15|4158.15|4195.9|4157.9|9
1605388900000|2020-11-14 21:21:40|4196.14|4158.14|4196.18|4158.18|4196.18|4158.18|4195.95|4157.95|9
1605388910000|2020-11-14 21:21:50|4196.19|4158.19|4196|4158|4196.2|4158.2|4196|4158|10
1605388920000|2020-11-14 21:22:00|4196.03|4158.03|4195.66|4157.66|4196.09|4158.09|4195.66|4157.66|9
1605388930000|2020-11-14 21:22:10|4195.64|4157.64|4195.54|4157.54|4195.64|4157.64|4195.43|4157.43|7
1605388940000|2020-11-14 21:22:20|4195.48|4157.48|4195.44|4157.44|4195.52|4157.52|4195.42|4157.42|9
1605388950000|2020-11-14 21:22:30|4195.39|4157.39|4195.65|4157.65|4195.65|4157.65|4195.39|4157.39|10
1605388960000|2020-11-14 21:22:40|4195.79|4157.79|4196.5|4158.5|4196.5|4158.5|4195.79|4157.79|10
1605388970000|2020-11-14 21:22:50|4196.53|4158.53|4196.45|4158.45|4196.59|4158.59|4196.36|4158.36|9
1605388980000|2020-11-14 21:23:00|4196.61|4158.61|4196.62|4158.62|4196.64|4158.64|4196.61|4158.61|6
1605388990000|2020-11-14 21:23:10|4196.67|4158.67|4196.32|4158.32|4196.69|4158.69|4196.32|4158.32|9
1605389000000|2020-11-14 21:23:20|4196.29|4158.29|4196.17|4158.17|4196.29|4158.29|4196.09|4158.09|8
1605389010000|2020-11-14 21:23:30|4196.12|4158.12|4196.12|4158.12|4196.37|4158.37|4196.12|4158.12|8
1605389020000|2020-11-14 21:23:40|4196.26|4158.26|4196.43|4158.43|4196.44|4158.44|4196.24|4158.24|10
1605389030000|2020-11-14 21:23:50|4196.31|4158.31|4196.25|4158.25|4196.34|4158.34|4196.25|4158.25|9
1605389040000|2020-11-14 21:24:00|4196.26|4158.26|4195.92|4157.92|4196.26|4158.26|4195.92|4157.92|9
1605389050000|2020-11-14 21:24:10|4195.96|4157.96|4195.86|4157.86|4195.96|4157.96|4195.86|4157.86|7
1605389060000|2020-11-14 21:24:20|4195.87|4157.87|4195.84|4157.84|4195.96|4157.96|4195.72|4157.72|8
1605389070000|2020-11-14 21:24:30|4195.77|4157.77|4195.82|4157.82|4195.82|4157.82|4195.7|4157.7|8
1605389080000|2020-11-14 21:24:40|4195.84|4157.84|4195.64|4157.64|4195.89|4157.89|4195.62|4157.62|10
1605389090000|2020-11-14 21:24:50|4195.61|4157.61|4195.52|4157.52|4195.63|4157.63|4195.52|4157.52|7
1605389100000|2020-11-14 21:25:00|4195.57|4157.57|4195.5|4157.5|4195.57|4157.57|4195.44|4157.44|8
1605389110000|2020-11-14 21:25:10|4195.59|4157.59|4195.49|4157.49|4195.59|4157.59|4195.41|4157.41|9
1605389120000|2020-11-14 21:25:20|4195.5|4157.5|4195.4|4157.4|4195.51|4157.51|4195.37|4157.37|9
1605389130000|2020-11-14 21:25:30|4195.39|4157.39|4195.3|4157.3|4195.43|4157.43|4195.3|4157.3|7
1605389140000|2020-11-14 21:25:40|4195.29|4157.29|4195.45|4157.45|4195.45|4157.45|4195.23|4157.23|9
1605389150000|2020-11-14 21:25:50|4195.46|4157.46|4195.44|4157.44|4195.46|4157.46|4195.36|4157.36|8
1605389160000|2020-11-14 21:26:00|4195.43|4157.43|4195.37|4157.37|4195.47|4157.47|4195.36|4157.36|9
1605389170000|2020-11-14 21:26:10|4195.41|4157.41|4195.34|4157.34|4195.5|4157.5|4195.34|4157.34|10
1605389180000|2020-11-14 21:26:20|4195.41|4157.41|4195.49|4157.49|4195.51|4157.51|4195.36|4157.36|7
1605389190000|2020-11-14 21:26:30|4195.48|4157.48|4195.47|4157.47|4195.48|4157.48|4195.35|4157.35|6
1605389200000|2020-11-14 21:26:40|4195.5|4157.5|4195.59|4157.59|4195.64|4157.64|4195.45|4157.45|10
1605389210000|2020-11-14 21:26:50|4195.6|4157.6|4195.66|4157.66|4195.8|4157.8|4195.59|4157.59|10
1605389220000|2020-11-14 21:27:00|4195.79|4157.79|4195.66|4157.66|4195.79|4157.79|4195.66|4157.66|6
1605389230000|2020-11-14 21:27:10|4195.59|4157.59|4195.38|4157.38|4195.61|4157.61|4195.38|4157.38|8
1605389240000|2020-11-14 21:27:20|4195.37|4157.37|4195.46|4157.46|4195.52|4157.52|4195.34|4157.34|8
1605389250000|2020-11-14 21:27:30|4195.47|4157.47|4195.68|4157.68|4195.68|4157.68|4195.45|4157.45|8
1605389260000|2020-11-14 21:27:40|4195.7|4157.7|4195.94|4157.94|4195.94|4157.94|4195.7|4157.7|8
1605389270000|2020-11-14 21:27:50|4195.96|4157.96|4195.93|4157.93|4195.96|4157.96|4195.74|4157.74|8
1605389280000|2020-11-14 21:28:00|4195.9|4157.9|4195.9|4157.9|4195.9|4157.9|4195.83|4157.83|8
1605389290000|2020-11-14 21:28:10|4195.81|4157.81|4195.47|4157.47|4195.82|4157.82|4195.46|4157.46|8
1605389300000|2020-11-14 21:28:20|4195.48|4157.48|4195.26|4157.26|4195.48|4157.48|4195.26|4157.26|7
1605389310000|2020-11-14 21:28:30|4195.25|4157.25|4195.47|4157.47|4195.47|4157.47|4195.19|4157.19|10
1605389320000|2020-11-14 21:28:40|4195.48|4157.48|4195.52|4157.52|4195.52|4157.52|4195.48|4157.48|6
1605389330000|2020-11-14 21:28:50|4195.54|4157.54|4195.72|4157.72|4195.74|4157.74|4195.54|4157.54|9
1605389340000|2020-11-14 21:29:00|4195.73|4157.73|4195.6|4157.6|4195.76|4157.76|4195.6|4157.6|7
1605389350000|2020-11-14 21:29:10|4195.57|4157.57|4195.56|4157.56|4195.59|4157.59|4195.43|4157.43|8
1605389360000|2020-11-14 21:29:20|4195.53|4157.53|4195.53|4157.53|4195.64|4157.64|4195.53|4157.53|9
1605389370000|2020-11-14 21:29:30|4195.5|4157.5|4195.35|4157.35|4195.58|4157.58|4195.35|4157.35|6
1605389380000|2020-11-14 21:29:40|4195.43|4157.43|4195.6|4157.6|4195.6|4157.6|4195.35|4157.35|8
1605389390000|2020-11-14 21:29:50|4195.56|4157.56|4195.41|4157.41|4195.57|4157.57|4195.41|4157.41|9
1605389400000|2020-11-14 21:30:00|4195.34|4157.34|4195.19|4157.19|4195.35|4157.35|4195.09|4157.09|9
1605389410000|2020-11-14 21:30:10|4195.11|4157.11|4195.08|4157.08|4195.27|4157.27|4195.08|4157.08|8
1605389420000|2020-11-14 21:30:20|4195.25|4157.25|4195.7|4157.7|4195.71|4157.71|4195.25|4157.25|10
1605389430000|2020-11-14 21:30:30|4195.69|4157.69|4195.98|4157.98|4196.02|4158.02|4195.69|4157.69|9
1605389440000|2020-11-14 21:30:40|4195.97|4157.97|4195.9|4157.9|4195.97|4157.97|4195.78|4157.78|8
1605389450000|2020-11-14 21:30:50|4196.06|4158.06|4196.46|4158.46|4196.46|4158.46|4196.06|4158.06|5
1605389460000|2020-11-14 21:31:00|4196.5|4158.5|4196.88|4158.88|4196.88|4158.88|4196.5|4158.5|10
1605389470000|2020-11-14 21:31:10|4197.03|4159.03|4197.39|4159.39|4197.39|4159.39|4197.03|4159.03|9
1605389480000|2020-11-14 21:31:20|4197.22|4159.22|4198.31|4160.31|4198.34|4160.34|4197.22|4159.22|10
1605389490000|2020-11-14 21:31:30|4198.3|4160.3|4199.42|4161.42|4199.42|4161.42|4198.3|4160.3|9
1605389500000|2020-11-14 21:31:40|4199.72|4161.72|4200.62|4162.62|4200.62|4162.62|4199.72|4161.72|10
1605389510000|2020-11-14 21:31:50|4200.69|4162.69|4200.77|4162.77|4200.89|4162.89|4200.69|4162.69|10
1605389520000|2020-11-14 21:32:00|4200.78|4162.78|4199.66|4161.66|4200.78|4162.78|4199.66|4161.66|10
1605389530000|2020-11-14 21:32:10|4199.56|4161.56|4199.16|4161.16|4199.56|4161.56|4198.9|4160.9|10
1605389540000|2020-11-14 21:32:20|4199.08|4161.08|4199.55|4161.55|4199.55|4161.55|4199.04|4161.04|10
1605389550000|2020-11-14 21:32:30|4199.53|4161.53|4199.65|4161.65|4199.66|4161.66|4199.46|4161.46|9
1605389560000|2020-11-14 21:32:40|4199.58|4161.58|4200.11|4162.11|4200.11|4162.11|4199.57|4161.57|8
1605389570000|2020-11-14 21:32:50|4200.25|4162.25|4200.43|4162.43|4200.5|4162.5|4200.25|4162.25|10
1605389580000|2020-11-14 21:33:00|4200.44|4162.44|4200.6|4162.6|4200.6|4162.6|4200.44|4162.44|7
1605389590000|2020-11-14 21:33:10|4200.59|4162.59|4200.51|4162.51|4200.59|4162.59|4200.43|4162.43|9
1605389600000|2020-11-14 21:33:20|4200.62|4162.62|4200.78|4162.78|4200.78|4162.78|4200.62|4162.62|7
1605389610000|2020-11-14 21:33:30|4200.91|4162.91|4201.26|4163.26|4201.26|4163.26|4200.84|4162.84|9
1605389620000|2020-11-14 21:33:40|4201.24|4163.24|4201.66|4163.66|4201.66|4163.66|4201.24|4163.24|8
1605389630000|2020-11-14 21:33:50|4201.67|4163.67|4201.77|4163.77|4201.77|4163.77|4201.67|4163.67|7
1605389640000|2020-11-14 21:34:00|4201.9|4163.9|4201.79|4163.79|4201.95|4163.95|4201.79|4163.79|10
1605389650000|2020-11-14 21:34:10|4201.81|4163.81|4201.53|4163.53|4201.81|4163.81|4201.53|4163.53|7
1605389660000|2020-11-14 21:34:20|4201.5|4163.5|4201.09|4163.09|4201.53|4163.53|4201.03|4163.03|9
1605389670000|2020-11-14 21:34:30|4201.2|4163.2|4201.4|4163.4|4201.43|4163.43|4201.15|4163.15|10
1605389680000|2020-11-14 21:34:40|4201.35|4163.35|4200.98|4162.98|4201.35|4163.35|4200.98|4162.98|8
1605389690000|2020-11-14 21:34:50|4201|4163|4200.6|4162.6|4201.01|4163.01|4200.58|4162.58|9
1605389700000|2020-11-14 21:35:00|4200.59|4162.59|4200.29|4162.29|4200.59|4162.59|4200.28|4162.28|9
1605389710000|2020-11-14 21:35:10|4200.51|4162.51|4200.61|4162.61|4200.67|4162.67|4200.46|4162.46|10
1605389720000|2020-11-14 21:35:20|4200.72|4162.72|4200.95|4162.95|4200.99|4162.99|4200.72|4162.72|9
1605389730000|2020-11-14 21:35:30|4200.93|4162.93|4200.84|4162.84|4200.94|4162.94|4200.76|4162.76|9
1605389740000|2020-11-14 21:35:40|4200.83|4162.83|4201.12|4163.12|4201.21|4163.21|4200.8|4162.8|10
1605389750000|2020-11-14 21:35:50|4201.14|4163.14|4200.99|4162.99|4201.2|4163.2|4200.99|4162.99|10
1605389760000|2020-11-14 21:36:00|4200.98|4162.98|4201.04|4163.04|4201.25|4163.25|4200.98|4162.98|9
1605389770000|2020-11-14 21:36:10|4201.02|4163.02|4201.18|4163.18|4201.32|4163.32|4200.94|4162.94|10
1605389780000|2020-11-14 21:36:20|4201.1|4163.1|4201.02|4163.02|4201.2|4163.2|4201.02|4163.02|8
1605389790000|2020-11-14 21:36:30|4200.99|4162.99|4201|4163|4201.13|4163.13|4200.93|4162.93|10
1605389800000|2020-11-14 21:36:40|4200.93|4162.93|4200.95|4162.95|4201.04|4163.04|4200.93|4162.93|7
1605389810000|2020-11-14 21:36:50|4200.84|4162.84|4200.15|4162.15|4200.84|4162.84|4200.15|4162.15|10
1605389820000|2020-11-14 21:37:00|4199.9|4161.9|4199.62|4161.62|4199.93|4161.93|4199.62|4161.62|9
1605389830000|2020-11-14 21:37:10|4199.57|4161.57|4199.3|4161.3|4199.57|4161.57|4199.27|4161.27|10
1605389840000|2020-11-14 21:37:20|4199.29|4161.29|4199.22|4161.22|4199.31|4161.31|4199.2|4161.2|7
1605389850000|2020-11-14 21:37:30|4199.16|4161.16|4197.75|4159.75|4199.16|4161.16|4197.75|4159.75|9
1605389860000|2020-11-14 21:37:40|4197.63|4159.63|4197.4|4159.4|4197.7|4159.7|4197.38|4159.38|9
1605389870000|2020-11-14 21:37:50|4197.37|4159.37|4196.67|4158.67|4197.37|4159.37|4196.61|4158.61|10
1605389880000|2020-11-14 21:38:00|4196.79|4158.79|4196.33|4158.33|4196.79|4158.79|4196.33|4158.33|10
1605389890000|2020-11-14 21:38:10|4196.32|4158.32|4196.14|4158.14|4196.32|4158.32|4196.11|4158.11|10
1605389900000|2020-11-14 21:38:20|4196.2|4158.2|4196.18|4158.18|4196.2|4158.2|4196.09|4158.09|10
1605389910000|2020-11-14 21:38:30|4196.26|4158.26|4195.92|4157.92|4196.26|4158.26|4195.92|4157.92|8
1605389920000|2020-11-14 21:38:40|4195.93|4157.93|4195.92|4157.92|4196.12|4158.12|4195.92|4157.92|9
1605389930000|2020-11-14 21:38:50|4195.86|4157.86|4196.03|4158.03|4196.08|4158.08|4195.86|4157.86|9
1605389940000|2020-11-14 21:39:00|4195.99|4157.99|4195.71|4157.71|4195.99|4157.99|4195.7|4157.7|9
1605389950000|2020-11-14 21:39:10|4195.7|4157.7|4195.8|4157.8|4195.82|4157.82|4195.68|4157.68|9
1605389960000|2020-11-14 21:39:20|4195.78|4157.78|4195.63|4157.63|4195.78|4157.78|4195.56|4157.56|8
1605389970000|2020-11-14 21:39:30|4195.59|4157.59|4195.71|4157.71|4195.74|4157.74|4195.58|4157.58|8
1605389980000|2020-11-14 21:39:40|4195.69|4157.69|4195.64|4157.64|4195.74|4157.74|4195.52|4157.52|9
1605389990000|2020-11-14 21:39:50|4195.6|4157.6|4195.34|4157.34|4195.88|4157.88|4195.34|4157.34|9
1605390000000|2020-11-14 21:40:00|4195.3|4157.3|4195.29|4157.29|4195.36|4157.36|4195.28|4157.28|8
1605390010000|2020-11-14 21:40:10|4195.33|4157.33|4195.74|4157.74|4195.74|4157.74|4195.33|4157.33|9
1605390020000|2020-11-14 21:40:20|4195.78|4157.78|4195.86|4157.86|4195.86|4157.86|4195.77|4157.77|9
1605390030000|2020-11-14 21:40:30|4195.76|4157.76|4195.41|4157.41|4195.76|4157.76|4195.33|4157.33|9
1605390040000|2020-11-14 21:40:40|4195.4|4157.4|4195.47|4157.47|4195.56|4157.56|4195.35|4157.35|10
1605390050000|2020-11-14 21:40:50|4195.54|4157.54|4195.41|4157.41|4195.59|4157.59|4195.33|4157.33|9
1605390060000|2020-11-14 21:41:00|4195.29|4157.29|4195.19|4157.19|4195.29|4157.29|4195.18|4157.18|9
1605390070000|2020-11-14 21:41:10|4195.14|4157.14|4195.21|4157.21|4195.33|4157.33|4195.09|4157.09|10
1605390080000|2020-11-14 21:41:20|4195.22|4157.22|4194.93|4156.93|4195.22|4157.22|4194.93|4156.93|8
1605390090000|2020-11-14 21:41:30|4194.86|4156.86|4194.63|4156.63|4194.86|4156.86|4194.63|4156.63|9
1605390100000|2020-11-14 21:41:40|4194.68|4156.68|4194.34|4156.34|4194.68|4156.68|4194.34|4156.34|10
1605390110000|2020-11-14 21:41:50|4194.26|4156.26|4193.91|4155.91|4194.26|4156.26|4193.71|4155.71|9
1605390120000|2020-11-14 21:42:00|4193.94|4155.94|4193.92|4155.92|4193.95|4155.95|4193.84|4155.84|9
1605390130000|2020-11-14 21:42:10|4193.9|4155.9|4193.77|4155.77|4193.91|4155.91|4193.75|4155.75|9
1605390140000|2020-11-14 21:42:20|4193.67|4155.67|4193.3|4155.3|4193.67|4155.67|4193.3|4155.3|8
1605390150000|2020-11-14 21:42:30|4193.27|4155.27|4193.38|4155.38|4193.41|4155.41|4193.26|4155.26|8
1605390160000|2020-11-14 21:42:40|4193.4|4155.4|4193.26|4155.26|4193.4|4155.4|4193.26|4155.26|7
1605390170000|2020-11-14 21:42:50|4193.29|4155.29|4193.28|4155.28|4193.35|4155.35|4193.21|4155.21|8
1605390180000|2020-11-14 21:43:00|4193.19|4155.19|4193.01|4155.01|4193.24|4155.24|4193.01|4155.01|8
1605390190000|2020-11-14 21:43:10|4192.89|4154.89|4192.39|4154.39|4192.89|4154.89|4192.32|4154.32|9
1605390200000|2020-11-14 21:43:20|4192.4|4154.4|4192.02|4154.02|4192.4|4154.4|4192|4154|10
1605390210000|2020-11-14 21:43:30|4192.16|4154.16|4192|4154|4192.2|4154.2|4191.96|4153.96|8
1605390220000|2020-11-14 21:43:40|4191.91|4153.91|4191.58|4153.58|4191.91|4153.91|4191.58|4153.58|9
1605390230000|2020-11-14 21:43:50|4191.56|4153.56|4191.25|4153.25|4191.56|4153.56|4191.21|4153.21|10
1605390240000|2020-11-14 21:44:00|4191.23|4153.23|4191.04|4153.04|4191.31|4153.31|4191.04|4153.04|8
1605390250000|2020-11-14 21:44:10|4191.25|4153.25|4191.34|4153.34|4191.38|4153.38|4191.22|4153.22|10
1605390260000|2020-11-14 21:44:20|4191.36|4153.36|4191.44|4153.44|4191.46|4153.46|4191.32|4153.32|10
1605390270000|2020-11-14 21:44:30|4191.45|4153.45|4191.97|4153.97|4191.97|4153.97|4191.45|4153.45|7
1605390280000|2020-11-14 21:44:40|4192.03|4154.03|4192.06|4154.06|4192.16|4154.16|4192.03|4154.03|9
1605390290000|2020-11-14 21:44:50|4192.17|4154.17|4192.23|4154.23|4192.23|4154.23|4192.03|4154.03|9
1605390300000|2020-11-14 21:45:00|4192.24|4154.24|4192.27|4154.27|4192.32|4154.32|4192.2|4154.2|8
1605390310000|2020-11-14 21:45:10|4192.31|4154.31|4192.43|4154.43|4192.43|4154.43|4192.31|4154.31|5
1605390320000|2020-11-14 21:45:20|4192.52|4154.52|4192.94|4154.94|4192.94|4154.94|4192.52|4154.52|9
1605390330000|2020-11-14 21:45:30|4192.95|4154.95|4193.41|4155.41|4193.42|4155.42|4192.95|4154.95|9
1605390340000|2020-11-14 21:45:40|4193.45|4155.45|4193.94|4155.94|4193.94|4155.94|4193.45|4155.45|9
1605390350000|2020-11-14 21:45:50|4194.17|4156.17|4194.28|4156.28|4194.54|4156.54|4194.17|4156.17|8
1605390360000|2020-11-14 21:46:00|4194.29|4156.29|4194.1|4156.1|4194.29|4156.29|4194.05|4156.05|10
1605390370000|2020-11-14 21:46:10|4194.08|4156.08|4194.01|4156.01|4194.25|4156.25|4193.98|4155.98|8
1605390380000|2020-11-14 21:46:20|4194|4156|4194.13|4156.13|4194.13|4156.13|4194|4156|7
1605390390000|2020-11-14 21:46:30|4194.11|4156.11|4194.04|4156.04|4194.11|4156.11|4193.95|4155.95|10
1605390400000|2020-11-14 21:46:40|4194.03|4156.03|4193.99|4155.99|4194.03|4156.03|4193.81|4155.81|10
1605390410000|2020-11-14 21:46:50|4194.01|4156.01|4194.04|4156.04|4194.07|4156.07|4193.81|4155.81|10
1605390420000|2020-11-14 21:47:00|4194.25|4156.25|4194.78|4156.78|4194.83|4156.83|4194.24|4156.24|10
1605390430000|2020-11-14 21:47:10|4194.83|4156.83|4195.27|4157.27|4195.27|4157.27|4194.83|4156.83|9
1605390440000|2020-11-14 21:47:20|4195.38|4157.38|4195.33|4157.33|4195.41|4157.41|4195.24|4157.24|10
1605390450000|2020-11-14 21:47:30|4195.32|4157.32|4195.33|4157.33|4195.46|4157.46|4195.32|4157.32|9
1605390460000|2020-11-14 21:47:40|4195.35|4157.35|4195.56|4157.56|4195.67|4157.67|4195.35|4157.35|9
1605390470000|2020-11-14 21:47:50|4195.53|4157.53|4195.51|4157.51|4195.53|4157.53|4195.27|4157.27|8
1605390480000|2020-11-14 21:48:00|4195.48|4157.48|4195.35|4157.35|4195.56|4157.56|4195.35|4157.35|9
1605390490000|2020-11-14 21:48:10|4195.37|4157.37|4195.2|4157.2|4195.4|4157.4|4195.19|4157.19|7
1605390500000|2020-11-14 21:48:20|4195.23|4157.23|4195.37|4157.37|4195.37|4157.37|4195.23|4157.23|8
1605390510000|2020-11-14 21:48:30|4195.43|4157.43|4195.56|4157.56|4195.57|4157.57|4195.41|4157.41|9
1605390520000|2020-11-14 21:48:40|4195.58|4157.58|4195.53|4157.53|4195.61|4157.61|4195.51|4157.51|7
1605390530000|2020-11-14 21:48:50|4195.48|4157.48|4195.63|4157.63|4195.63|4157.63|4195.48|4157.48|6
1605390540000|2020-11-14 21:49:00|4195.58|4157.58|4195.2|4157.2|4195.64|4157.64|4195.2|4157.2|7
1605390550000|2020-11-14 21:49:10|4195.14|4157.14|4195.13|4157.13|4195.15|4157.15|4195.1|4157.1|8
1605390560000|2020-11-14 21:49:20|4194.94|4156.94|4194.93|4156.93|4195.02|4157.02|4194.91|4156.91|10
1605390570000|2020-11-14 21:49:30|4194.92|4156.92|4194.87|4156.87|4194.96|4156.96|4194.87|4156.87|8
1605390580000|2020-11-14 21:49:40|4195|4157|4194.82|4156.82|4195.01|4157.01|4194.79|4156.79|10
1605390590000|2020-11-14 21:49:50|4194.64|4156.64|4194.67|4156.67|4194.76|4156.76|4194.62|4156.62|9
1605390600000|2020-11-14 21:50:00|4194.66|4156.66|4195.16|4157.16|4195.16|4157.16|4194.66|4156.66|10
1605390610000|2020-11-14 21:50:10|4195.17|4157.17|4195.25|4157.25|4195.25|4157.25|4195.13|4157.13|9
1605390620000|2020-11-14 21:50:20|4195.26|4157.26|4195.07|4157.07|4195.27|4157.27|4195.07|4157.07|8
1605390630000|2020-11-14 21:50:30|4195.06|4157.06|4195.12|4157.12|4195.14|4157.14|4195.05|4157.05|8
1605390640000|2020-11-14 21:50:40|4195.09|4157.09|4194.95|4156.95|4195.33|4157.33|4194.95|4156.95|10
1605390650000|2020-11-14 21:50:50|4194.67|4156.67|4194.54|4156.54|4194.67|4156.67|4194.43|4156.43|9
1605390660000|2020-11-14 21:51:00|4194.58|4156.58|4193.92|4155.92|4194.68|4156.68|4193.92|4155.92|10
1605390670000|2020-11-14 21:51:10|4193.91|4155.91|4193.6|4155.6|4193.91|4155.91|4193.49|4155.49|10
1605390680000|2020-11-14 21:51:20|4193.56|4155.56|4193.14|4155.14|4193.56|4155.56|4193.14|4155.14|8
1605390690000|2020-11-14 21:51:30|4193.15|4155.15|4192.7|4154.7|4193.2|4155.2|4192.7|4154.7|10
1605390700000|2020-11-14 21:51:40|4192.69|4154.69|4193.03|4155.03|4193.08|4155.08|4192.69|4154.69|9
1605390710000|2020-11-14 21:51:50|4193.01|4155.01|4193.04|4155.04|4193.09|4155.09|4192.98|4154.98|7
1605390720000|2020-11-14 21:52:00|4193.03|4155.03|4192.62|4154.62|4193.03|4155.03|4192.62|4154.62|8
1605390730000|2020-11-14 21:52:10|4192.67|4154.67|4192.87|4154.87|4192.87|4154.87|4192.57|4154.57|10
1605390740000|2020-11-14 21:52:20|4192.85|4154.85|4192.76|4154.76|4192.85|4154.85|4192.71|4154.71|10
1605390750000|2020-11-14 21:52:30|4192.74|4154.74|4192.63|4154.63|4192.88|4154.88|4192.53|4154.53|10
1605390760000|2020-11-14 21:52:40|4192.62|4154.62|4192.21|4154.21|4192.64|4154.64|4192.12|4154.12|8
1605390770000|2020-11-14 21:52:50|4192.19|4154.19|4191.7|4153.7|4192.24|4154.24|4191.7|4153.7|9
1605390780000|2020-11-14 21:53:00|4191.62|4153.62|4191.37|4153.37|4191.64|4153.64|4191.37|4153.37|9
1605390790000|2020-11-14 21:53:10|4191.34|4153.34|4191.22|4153.22|4191.34|4153.34|4191.14|4153.14|10
1605390800000|2020-11-14 21:53:20|4191.23|4153.23|4191.21|4153.21|4191.28|4153.28|4191.08|4153.08|9
1605390810000|2020-11-14 21:53:30|4191.12|4153.12|4190.95|4152.95|4191.12|4153.12|4190.95|4152.95|7
1605390820000|2020-11-14 21:53:40|4190.87|4152.87|4190.85|4152.85|4190.91|4152.91|4190.85|4152.85|10
1605390830000|2020-11-14 21:53:50|4190.76|4152.76|4190.89|4152.89|4190.91|4152.91|4190.7|4152.7|7
1605390840000|2020-11-14 21:54:00|4190.84|4152.84|4190.65|4152.65|4190.84|4152.84|4190.65|4152.65|8
1605390850000|2020-11-14 21:54:10|4190.72|4152.72|4190.7|4152.7|4190.74|4152.74|4190.67|4152.67|8
1605390860000|2020-11-14 21:54:20|4190.54|4152.54|4190.61|4152.61|4190.61|4152.61|4190.48|4152.48|10
1605390870000|2020-11-14 21:54:30|4190.64|4152.64|4190.58|4152.58|4190.66|4152.66|4190.56|4152.56|6
1605390880000|2020-11-14 21:54:40|4190.6|4152.6|4190.43|4152.43|4190.67|4152.67|4190.43|4152.43|7
1605390890000|2020-11-14 21:54:50|4190.27|4152.27|4189.21|4151.21|4190.27|4152.27|4189.21|4151.21|10
1605390900000|2020-11-14 21:55:00|4189.13|4151.13|4188.2|4150.2|4189.13|4151.13|4188.17|4150.17|9
1605390910000|2020-11-14 21:55:10|4188.17|4150.17|4187.76|4149.76|4188.29|4150.29|4187.76|4149.76|10
1605390920000|2020-11-14 21:55:20|4187.75|4149.75|4187.36|4149.36|4187.76|4149.76|4187.36|4149.36|9
1605390930000|2020-11-14 21:55:30|4187.25|4149.25|4187.3|4149.3|4187.42|4149.42|4187.19|4149.19|10
1605390940000|2020-11-14 21:55:40|4187.4|4149.4|4187.3|4149.3|4187.4|4149.4|4187.18|4149.18|9
1605390950000|2020-11-14 21:55:50|4187.28|4149.28|4187.3|4149.3|4187.36|4149.36|4187.17|4149.17|8
1605390960000|2020-11-14 21:56:00|4187.29|4149.29|4187.34|4149.34|4187.35|4149.35|4187.24|4149.24|9
1605390970000|2020-11-14 21:56:10|4187.36|4149.36|4187.36|4149.36|4187.39|4149.39|4187.28|4149.28|7
1605390980000|2020-11-14 21:56:20|4187.39|4149.39|4187.9|4149.9|4187.92|4149.92|4187.39|4149.39|9
1605390990000|2020-11-14 21:56:30|4188.02|4150.02|4188.81|4150.81|4188.81|4150.81|4188.02|4150.02|8
1605391000000|2020-11-14 21:56:40|4188.96|4150.96|4189.39|4151.39|4189.39|4151.39|4188.96|4150.96|10
1605391010000|2020-11-14 21:56:50|4189.4|4151.4|4190.02|4152.02|4190.02|4152.02|4189.38|4151.38|8
1605391020000|2020-11-14 21:57:00|4190.15|4152.15|4189.99|4151.99|4190.15|4152.15|4189.9|4151.9|9
1605391030000|2020-11-14 21:57:10|4190.06|4152.06|4190.14|4152.14|4190.15|4152.15|4190.03|4152.03|7
1605391040000|2020-11-14 21:57:20|4190.17|4152.17|4190.3|4152.3|4190.3|4152.3|4190.17|4152.17|7
1605391050000|2020-11-14 21:57:30|4190.21|4152.21|4190.34|4152.34|4190.42|4152.42|4190.21|4152.21|9
1605391060000|2020-11-14 21:57:40|4190.21|4152.21|4190.23|4152.23|4190.29|4152.29|4190.21|4152.21|9
1605391070000|2020-11-14 21:57:50|4190.22|4152.22|4190.26|4152.26|4190.28|4152.28|4190.22|4152.22|6
1605391080000|2020-11-14 21:58:00|4190.23|4152.23|4190.34|4152.34|4190.35|4152.35|4190.23|4152.23|8
1605391090000|2020-11-14 21:58:10|4190.37|4152.37|4190.29|4152.29|4190.37|4152.37|4190.28|4152.28|6
1605391100000|2020-11-14 21:58:20|4190.33|4152.33|4190.4|4152.4|4190.4|4152.4|4190.27|4152.27|9
1605391110000|2020-11-14 21:58:30|4190.42|4152.42|4190.69|4152.69|4190.71|4152.71|4190.42|4152.42|7
1605391120000|2020-11-14 21:58:40|4190.72|4152.72|4190.83|4152.83|4190.83|4152.83|4190.67|4152.67|8
1605391130000|2020-11-14 21:58:50|4190.9|4152.9|4191.29|4153.29|4191.29|4153.29|4190.9|4152.9|8
1605391140000|2020-11-14 21:59:00|4191.31|4153.31|4191.57|4153.57|4191.57|4153.57|4191.27|4153.27|8
1605391150000|2020-11-14 21:59:10|4191.02|4153.02|4190.97|4152.97|4191.02|4153.02|4190.81|4152.81|9
1605391160000|2020-11-14 21:59:20|4191.01|4153.01|4190.91|4152.91|4191.03|4153.03|4190.89|4152.89|7
1605391170000|2020-11-14 21:59:30|4190.85|4152.85|4191.6|4153.6|4191.6|4153.6|4190.85|4152.85|9
1605391180000|2020-11-14 21:59:40|4191.73|4153.73|4192.27|4154.27|4192.28|4154.28|4191.73|4153.73|9
1605391190000|2020-11-14 21:59:50|4192.26|4154.26|4192.75|4154.75|4192.75|4154.75|4192.2|4154.2|9
1605391200000|2020-11-14 22:00:00|4192.79|4154.79|4192.82|4154.82|4192.99|4154.99|4192.61|4154.61|9
1605391210000|2020-11-14 22:00:10|4192.79|4154.79|4192.63|4154.63|4192.85|4154.85|4192.58|4154.58|8
1605391220000|2020-11-14 22:00:20|4192.65|4154.65|4192.21|4154.21|4192.65|4154.65|4192.21|4154.21|9
1605391230000|2020-11-14 22:00:30|4192.18|4154.18|4192.14|4154.14|4192.18|4154.18|4191.94|4153.94|9
1605391240000|2020-11-14 22:00:40|4192.43|4154.43|4192.37|4154.37|4192.47|4154.47|4192.36|4154.36|8
1605391250000|2020-11-14 22:00:50|4192.51|4154.51|4192.38|4154.38|4192.54|4154.54|4192.38|4154.38|8
1605391260000|2020-11-14 22:01:00|4192.37|4154.37|4192.83|4154.83|4192.83|4154.83|4192.3|4154.3|10
1605391270000|2020-11-14 22:01:10|4193.11|4155.11|4193.8|4155.8|4193.8|4155.8|4193.11|4155.11|10
1605391280000|2020-11-14 22:01:20|4193.97|4155.97|4194.83|4156.83|4194.83|4156.83|4193.97|4155.97|10
1605391290000|2020-11-14 22:01:30|4195.05|4157.05|4195.92|4157.92|4195.92|4157.92|4195.05|4157.05|9
1605391300000|2020-11-14 22:01:40|4196.13|4158.13|4196.5|4158.5|4196.62|4158.62|4196.13|4158.13|8
1605391310000|2020-11-14 22:01:50|4196.62|4158.62|4196.88|4158.88|4196.94|4158.94|4196.62|4158.62|9
1605391320000|2020-11-14 22:02:00|4196.92|4158.92|4196.69|4158.69|4196.92|4158.92|4196.66|4158.66|8
1605391330000|2020-11-14 22:02:10|4196.77|4158.77|4197.02|4159.02|4197.05|4159.05|4196.77|4158.77|7
1605391340000|2020-11-14 22:02:20|4197.11|4159.11|4197.02|4159.02|4197.18|4159.18|4196.94|4158.94|7
1605391350000|2020-11-14 22:02:30|4197.19|4159.19|4197.35|4159.35|4197.35|4159.35|4197.16|4159.16|7
1605391360000|2020-11-14 22:02:40|4197.5|4159.5|4199.04|4161.04|4199.04|4161.04|4197.5|4159.5|10
1605391370000|2020-11-14 22:02:50|4199.16|4161.16|4199.33|4161.33|4199.33|4161.33|4199.14|4161.14|9
1605391380000|2020-11-14 22:03:00|4199.36|4161.36|4199.26|4161.26|4199.36|4161.36|4199.26|4161.26|8
1605391390000|2020-11-14 22:03:10|4199.19|4161.19|4199.29|4161.29|4199.29|4161.29|4199.19|4161.19|7
1605391400000|2020-11-14 22:03:20|4199.3|4161.3|4199.35|4161.35|4199.35|4161.35|4199.3|4161.3|4
1605391410000|2020-11-14 22:03:30|4199.37|4161.37|4199.51|4161.51|4199.52|4161.52|4199.37|4161.37|8
1605391420000|2020-11-14 22:03:40|4199.16|4161.16|4199.6|4161.6|4199.6|4161.6|4199.16|4161.16|6
1605391430000|2020-11-14 22:03:50|4199.52|4161.52|4199.57|4161.57|4199.59|4161.59|4199.51|4161.51|6
1605391440000|2020-11-14 22:04:00|4199.5|4161.5|4199.44|4161.44|4199.78|4161.78|4199.44|4161.44|10
1605391450000|2020-11-14 22:04:10|4199.41|4161.41|4199.23|4161.23|4199.41|4161.41|4199.23|4161.23|6
1605391460000|2020-11-14 22:04:20|4199.22|4161.22|4199.25|4161.25|4199.27|4161.27|4199.16|4161.16|8
1605391470000|2020-11-14 22:04:30|4199.33|4161.33|4199.25|4161.25|4199.4|4161.4|4199.19|4161.19|8
1605391480000|2020-11-14 22:04:40|4199.17|4161.17|4199.15|4161.15|4199.22|4161.22|4199.12|4161.12|6
1605391490000|2020-11-14 22:04:50|4199.09|4161.09|4199.29|4161.29|4199.31|4161.31|4199.09|4161.09|9
1605391500000|2020-11-14 22:05:00|4199.66|4161.66|4200.02|4162.02|4200.02|4162.02|4199.66|4161.66|9
1605391510000|2020-11-14 22:05:10|4200.06|4162.06|4200.26|4162.26|4200.26|4162.26|4200.06|4162.06|9
1605391520000|2020-11-14 22:05:20|4200.33|4162.33|4200.91|4162.91|4200.91|4162.91|4200.33|4162.33|9
1605391530000|2020-11-14 22:05:30|4200.87|4162.87|4200.85|4162.85|4200.87|4162.87|4200.83|4162.83|6
1605391540000|2020-11-14 22:05:40|4200.89|4162.89|4201.03|4163.03|4201.03|4163.03|4200.89|4162.89|8
1605391550000|2020-11-14 22:05:50|4201|4163|4200.87|4162.87|4201|4163|4200.79|4162.79|6
1605391560000|2020-11-14 22:06:00|4200.86|4162.86|4200.77|4162.77|4200.87|4162.87|4200.77|4162.77|9
1605391570000|2020-11-14 22:06:10|4200.78|4162.78|4200.89|4162.89|4200.89|4162.89|4200.71|4162.71|9
1605391580000|2020-11-14 22:06:20|4200.87|4162.87|4200.78|4162.78|4200.9|4162.9|4200.78|4162.78|7
1605391590000|2020-11-14 22:06:30|4200.82|4162.82|4200.91|4162.91|4200.95|4162.95|4200.74|4162.74|7
1605391600000|2020-11-14 22:06:40|4200.88|4162.88|4200.79|4162.79|4200.95|4162.95|4200.79|4162.79|6
1605391610000|2020-11-14 22:06:50|4200.76|4162.76|4200.58|4162.58|4200.76|4162.76|4200.58|4162.58|6
1605391620000|2020-11-14 22:07:00|4200.6|4162.6|4200.74|4162.74|4200.75|4162.75|4200.6|4162.6|5
1605391630000|2020-11-14 22:07:10|4200.76|4162.76|4200.52|4162.52|4200.76|4162.76|4200.52|4162.52|8
1605391640000|2020-11-14 22:07:20|4200.48|4162.48|4200.52|4162.52|4200.52|4162.52|4200.42|4162.42|9
1605391650000|2020-11-14 22:07:30|4200.53|4162.53|4200.46|4162.46|4200.53|4162.53|4200.45|4162.45|6
1605391660000|2020-11-14 22:07:40|4200.48|4162.48|4200.59|4162.59|4200.59|4162.59|4200.48|4162.48|6
1605391670000|2020-11-14 22:07:50|4200.67|4162.67|4200.75|4162.75|4200.76|4162.76|4200.65|4162.65|7
1605391680000|2020-11-14 22:08:00|4200.7|4162.7|4200.86|4162.86|4200.93|4162.93|4200.7|4162.7|9
1605391690000|2020-11-14 22:08:10|4200.76|4162.76|4200.61|4162.61|4200.76|4162.76|4200.61|4162.61|8
1605391700000|2020-11-14 22:08:20|4200.63|4162.63|4200.54|4162.54|4200.63|4162.63|4200.54|4162.54|6
1605391710000|2020-11-14 22:08:30|4200.53|4162.53|4200.63|4162.63|4200.63|4162.63|4200.51|4162.51|7
1605391720000|2020-11-14 22:08:40|4200.77|4162.77|4200.8|4162.8|4200.8|4162.8|4200.69|4162.69|9
1605391730000|2020-11-14 22:08:50|4200.91|4162.91|4201.39|4163.39|4201.39|4163.39|4200.83|4162.83|10
1605391740000|2020-11-14 22:09:00|4201.5|4163.5|4201.62|4163.62|4201.62|4163.62|4201.5|4163.5|9
1605391750000|2020-11-14 22:09:10|4201.6|4163.6|4201.51|4163.51|4201.62|4163.62|4201.49|4163.49|8
1605391760000|2020-11-14 22:09:20|4201.64|4163.64|4201.61|4163.61|4201.71|4163.71|4201.42|4163.42|8
1605391770000|2020-11-14 22:09:30|4201.53|4163.53|4201.66|4163.66|4201.66|4163.66|4201.41|4163.41|9
1605391780000|2020-11-14 22:09:40|4201.59|4163.59|4203.1|4165.1|4203.1|4165.1|4201.59|4163.59|10
1605391790000|2020-11-14 22:09:50|4203.14|4165.14|4203.54|4165.54|4203.54|4165.54|4203.14|4165.14|8
1605391800000|2020-11-14 22:10:00|4203.78|4165.78|4204.07|4166.07|4204.07|4166.07|4203.78|4165.78|7
1605391810000|2020-11-14 22:10:10|4204.13|4166.13|4204.1|4166.1|4204.22|4166.22|4204.1|4166.1|6
1605391820000|2020-11-14 22:10:20|4204.05|4166.05|4204.09|4166.09|4204.09|4166.09|4204.02|4166.02|9
1605391830000|2020-11-14 22:10:30|4204.08|4166.08|4204.23|4166.23|4204.27|4166.27|4204.05|4166.05|9
1605391840000|2020-11-14 22:10:40|4204.38|4166.38|4204.38|4166.38|4204.38|4166.38|4204.32|4166.32|7
1605391850000|2020-11-14 22:10:50|4204.4|4166.4|4204.73|4166.73|4204.73|4166.73|4204.4|4166.4|9
1605391860000|2020-11-14 22:11:00|4204.78|4166.78|4205.06|4167.06|4205.06|4167.06|4204.78|4166.78|8
1605391870000|2020-11-14 22:11:10|4204.98|4166.98|4205.36|4167.36|4205.36|4167.36|4204.98|4166.98|10
1605391880000|2020-11-14 22:11:20|4205.27|4167.27|4204.99|4166.99|4205.35|4167.35|4204.9|4166.9|9
1605391890000|2020-11-14 22:11:30|4204.96|4166.96|4204.65|4166.65|4204.99|4166.99|4204.57|4166.57|10
1605391900000|2020-11-14 22:11:40|4204.56|4166.56|4204.39|4166.39|4204.58|4166.58|4204.39|4166.39|8
1605391910000|2020-11-14 22:11:50|4204.29|4166.29|4204.02|4166.02|4204.32|4166.32|4203.93|4165.93|9
1605391920000|2020-11-14 22:12:00|4204.01|4166.01|4203.19|4165.19|4204.01|4166.01|4203.19|4165.19|9
1605391930000|2020-11-14 22:12:10|4203.13|4165.13|4202.54|4164.54|4203.13|4165.13|4202.54|4164.54|8
1605391940000|2020-11-14 22:12:20|4202.58|4164.58|4202.53|4164.53|4202.58|4164.58|4202.48|4164.48|10
1605391950000|2020-11-14 22:12:30|4202.56|4164.56|4202.37|4164.37|4202.57|4164.57|4202.33|4164.33|9
1605391960000|2020-11-14 22:12:40|4202.34|4164.34|4201.82|4163.82|4202.36|4164.36|4201.82|4163.82|9
1605391970000|2020-11-14 22:12:50|4201.83|4163.83|4201.8|4163.8|4201.89|4163.89|4201.8|4163.8|9
1605391980000|2020-11-14 22:13:00|4201.67|4163.67|4201.59|4163.59|4201.67|4163.67|4201.54|4163.54|10
1605391990000|2020-11-14 22:13:10|4201.57|4163.57|4201.52|4163.52|4201.63|4163.63|4201.52|4163.52|8
1605392000000|2020-11-14 22:13:20|4201.51|4163.51|4201.5|4163.5|4201.64|4163.64|4201.45|4163.45|9
1605392010000|2020-11-14 22:13:30|4201.56|4163.56|4201.03|4163.03|4201.61|4163.61|4200.99|4162.99|10
1605392020000|2020-11-14 22:13:40|4201.02|4163.02|4200.84|4162.84|4201.02|4163.02|4200.73|4162.73|9
1605392030000|2020-11-14 22:13:50|4200.75|4162.75|4200.81|4162.81|4200.81|4162.81|4200.67|4162.67|10
1605392040000|2020-11-14 22:14:00|4200.83|4162.83|4201.03|4163.03|4201.06|4163.06|4200.78|4162.78|10
1605392050000|2020-11-14 22:14:10|4201.05|4163.05|4201.07|4163.07|4201.09|4163.09|4200.98|4162.98|9
1605392060000|2020-11-14 22:14:20|4200.97|4162.97|4201.11|4163.11|4201.11|4163.11|4200.97|4162.97|6
1605392070000|2020-11-14 22:14:30|4201.13|4163.13|4201.38|4163.38|4201.38|4163.38|4201.12|4163.12|7
1605392080000|2020-11-14 22:14:40|4201.37|4163.37|4201.26|4163.26|4201.38|4163.38|4201.2|4163.2|7
1605392090000|2020-11-14 22:14:50|4201.25|4163.25|4201.27|4163.27|4201.35|4163.35|4201.12|4163.12|10
1605392100000|2020-11-14 22:15:00|4201.3|4163.3|4201|4163|4201.31|4163.31|4201|4163|10
1605392110000|2020-11-14 22:15:10|4201.12|4163.12|4201.11|4163.11|4201.21|4163.21|4201.08|4163.08|9
1605392120000|2020-11-14 22:15:20|4201.13|4163.13|4201.25|4163.25|4201.25|4163.25|4201.11|4163.11|9
1605392130000|2020-11-14 22:15:30|4201.27|4163.27|4201.59|4163.59|4201.59|4163.59|4201.27|4163.27|9
1605392140000|2020-11-14 22:15:40|4201.58|4163.58|4201.73|4163.73|4201.75|4163.75|4201.5|4163.5|10
1605392150000|2020-11-14 22:15:50|4201.71|4163.71|4201.68|4163.68|4201.77|4163.77|4201.67|4163.67|9
1605392160000|2020-11-14 22:16:00|4201.69|4163.69|4202.28|4164.28|4202.28|4164.28|4201.69|4163.69|8
1605392170000|2020-11-14 22:16:10|4202.27|4164.27|4202.75|4164.75|4202.76|4164.76|4202.27|4164.27|9
1605392180000|2020-11-14 22:16:20|4202.66|4164.66|4202.75|4164.75|4202.75|4164.75|4202.59|4164.59|7
1605392190000|2020-11-14 22:16:30|4202.7|4164.7|4202.97|4164.97|4202.97|4164.97|4202.7|4164.7|8
1605392200000|2020-11-14 22:16:40|4202.98|4164.98|4203.11|4165.11|4203.11|4165.11|4202.86|4164.86|9
1605392210000|2020-11-14 22:16:50|4203.14|4165.14|4203.3|4165.3|4203.3|4165.3|4203.14|4165.14|8
1605392220000|2020-11-14 22:17:00|4203.31|4165.31|4203.63|4165.63|4203.63|4165.63|4203.22|4165.22|8
1605392230000|2020-11-14 22:17:10|4203.68|4165.68|4204.16|4166.16|4204.16|4166.16|4203.56|4165.56|10
1605392240000|2020-11-14 22:17:20|4204.17|4166.17|4204.14|4166.14|4204.2|4166.2|4204.08|4166.08|9
1605392250000|2020-11-14 22:17:30|4204.15|4166.15|4204.2|4166.2|4204.24|4166.24|4204.04|4166.04|9
1605392260000|2020-11-14 22:17:40|4204.19|4166.19|4204.86|4166.86|4204.86|4166.86|4204.19|4166.19|9
1605392270000|2020-11-14 22:17:50|4205.04|4167.04|4205.1|4167.1|4205.16|4167.16|4205.04|4167.04|10
1605392280000|2020-11-14 22:18:00|4205.11|4167.11|4205.46|4167.46|4205.46|4167.46|4205.1|4167.1|9
1605392290000|2020-11-14 22:18:10|4205.48|4167.48|4205.83|4167.83|4205.86|4167.86|4205.45|4167.45|7
1605392300000|2020-11-14 22:18:20|4205.96|4167.96|4206.52|4168.52|4206.52|4168.52|4205.96|4167.96|10
1605392310000|2020-11-14 22:18:30|4206.6|4168.6|4206.77|4168.77|4206.79|4168.79|4206.6|4168.6|8
1605392320000|2020-11-14 22:18:40|4206.75|4168.75|4206.79|4168.79|4206.82|4168.82|4206.74|4168.74|7
1605392330000|2020-11-14 22:18:50|4206.78|4168.78|4206.99|4168.99|4206.99|4168.99|4206.78|4168.78|7
1605392340000|2020-11-14 22:19:00|4207.08|4169.08|4207.04|4169.04|4207.08|4169.08|4206.93|4168.93|10
1605392350000|2020-11-14 22:19:10|4206.93|4168.93|4207.09|4169.09|4207.09|4169.09|4206.93|4168.93|7
1605392360000|2020-11-14 22:19:20|4207.14|4169.14|4207.09|4169.09|4207.22|4169.22|4207.09|4169.09|7
1605392370000|2020-11-14 22:19:30|4207.1|4169.1|4207.05|4169.05|4207.12|4169.12|4206.96|4168.96|6
1605392380000|2020-11-14 22:19:40|4207.09|4169.09|4207.31|4169.31|4207.31|4169.31|4207.02|4169.02|8
1605392390000|2020-11-14 22:19:50|4207.37|4169.37|4207.52|4169.52|4207.52|4169.52|4207.34|4169.34|10
1605392400000|2020-11-14 22:20:00|4207.57|4169.57|4207.53|4169.53|4207.59|4169.59|4207.43|4169.43|10
1605392410000|2020-11-14 22:20:10|4207.54|4169.54|4207.32|4169.32|4207.54|4169.54|4207.32|4169.32|8
1605392420000|2020-11-14 22:20:20|4207.3|4169.3|4207.55|4169.55|4207.61|4169.61|4207.29|4169.29|9
1605392430000|2020-11-14 22:20:30|4207.51|4169.51|4207.38|4169.38|4207.54|4169.54|4207.35|4169.35|8
1605392440000|2020-11-14 22:20:40|4207.36|4169.36|4207.52|4169.52|4207.52|4169.52|4207.32|4169.32|9
1605392450000|2020-11-14 22:20:50|4207.46|4169.46|4207.31|4169.31|4207.46|4169.46|4207.27|4169.27|8
1605392460000|2020-11-14 22:21:00|4207.46|4169.46|4207.31|4169.31|4207.46|4169.46|4207.24|4169.24|10
1605392470000|2020-11-14 22:21:10|4207.25|4169.25|4207.44|4169.44|4207.6|4169.6|4207.25|4169.25|10
1605392480000|2020-11-14 22:21:20|4207.57|4169.57|4207.65|4169.65|4207.81|4169.81|4207.57|4169.57|10
1605392490000|2020-11-14 22:21:30|4207.59|4169.59|4207.75|4169.75|4207.75|4169.75|4207.55|4169.55|8
1605392500000|2020-11-14 22:21:40|4207.77|4169.77|4208.21|4170.21|4208.21|4170.21|4207.77|4169.77|8
1605392510000|2020-11-14 22:21:50|4208.22|4170.22|4208.17|4170.17|4208.29|4170.29|4208.14|4170.14|9
1605392520000|2020-11-14 22:22:00|4207.94|4169.94|4207.84|4169.84|4207.94|4169.94|4207.74|4169.74|9
1605392530000|2020-11-14 22:22:10|4207.82|4169.82|4207.64|4169.64|4207.82|4169.82|4207.55|4169.55|8
1605392540000|2020-11-14 22:22:20|4207.65|4169.65|4207.56|4169.56|4207.73|4169.73|4207.53|4169.53|8
1605392550000|2020-11-14 22:22:30|4207.63|4169.63|4207.73|4169.73|4207.73|4169.73|4207.48|4169.48|10
1605392560000|2020-11-14 22:22:40|4207.72|4169.72|4208.04|4170.04|4208.04|4170.04|4207.67|4169.67|10
1605392570000|2020-11-14 22:22:50|4208.03|4170.03|4207.93|4169.93|4208.04|4170.04|4207.89|4169.89|10
1605392580000|2020-11-14 22:23:00|4207.87|4169.87|4208.01|4170.01|4208.01|4170.01|4207.69|4169.69|8
1605392590000|2020-11-14 22:23:10|4208.11|4170.11|4207.75|4169.75|4208.11|4170.11|4207.75|4169.75|9
1605392600000|2020-11-14 22:23:20|4208.01|4170.01|4208.11|4170.11|4208.14|4170.14|4207.89|4169.89|10
1605392610000|2020-11-14 22:23:30|4208.05|4170.05|4208.06|4170.06|4208.12|4170.12|4207.91|4169.91|9
1605392620000|2020-11-14 22:23:40|4208|4170|4207.84|4169.84|4208.01|4170.01|4207.75|4169.75|10
1605392630000|2020-11-14 22:23:50|4207.81|4169.81|4207.6|4169.6|4207.81|4169.81|4207.55|4169.55|10
1605392640000|2020-11-14 22:24:00|4207.66|4169.66|4207.49|4169.49|4207.66|4169.66|4207.46|4169.46|9
1605392650000|2020-11-14 22:24:10|4207.37|4169.37|4207.4|4169.4|4207.5|4169.5|4207.36|4169.36|10
1605392660000|2020-11-14 22:24:20|4207.27|4169.27|4206.88|4168.88|4207.27|4169.27|4206.85|4168.85|10
1605392670000|2020-11-14 22:24:30|4206.84|4168.84|4206.59|4168.59|4206.92|4168.92|4206.59|4168.59|10
1605392680000|2020-11-14 22:24:40|4206.51|4168.51|4206.57|4168.57|4206.59|4168.59|4206.48|4168.48|8
1605392690000|2020-11-14 22:24:50|4206.48|4168.48|4206.43|4168.43|4206.57|4168.57|4206.33|4168.33|10
1605392700000|2020-11-14 22:25:00|4206.38|4168.38|4206.31|4168.31|4206.38|4168.38|4206.18|4168.18|10
1605392710000|2020-11-14 22:25:10|4206.35|4168.35|4206.61|4168.61|4206.61|4168.61|4206.35|4168.35|10
1605392720000|2020-11-14 22:25:20|4206.65|4168.65|4206.67|4168.67|4206.67|4168.67|4206.53|4168.53|8
1605392730000|2020-11-14 22:25:30|4206.63|4168.63|4206.7|4168.7|4206.7|4168.7|4206.61|4168.61|7
1605392740000|2020-11-14 22:25:40|4206.72|4168.72|4207.04|4169.04|4207.07|4169.07|4206.69|4168.69|9
1605392750000|2020-11-14 22:25:50|4207.12|4169.12|4206.99|4168.99|4207.12|4169.12|4206.96|4168.96|9
1605392760000|2020-11-14 22:26:00|4206.96|4168.96|4206.59|4168.59|4206.96|4168.96|4206.43|4168.43|10
1605392770000|2020-11-14 22:26:10|4206.62|4168.62|4206.49|4168.49|4206.66|4168.66|4206.49|4168.49|9
1605392780000|2020-11-14 22:26:20|4206.5|4168.5|4206.33|4168.33|4206.5|4168.5|4206.31|4168.31|8
1605392790000|2020-11-14 22:26:30|4206.32|4168.32|4206.47|4168.47|4206.47|4168.47|4206.23|4168.23|9
1605392800000|2020-11-14 22:26:40|4206.5|4168.5|4207.01|4169.01|4207.01|4169.01|4206.41|4168.41|9
1605392810000|2020-11-14 22:26:50|4206.95|4168.95|4206.94|4168.94|4206.98|4168.98|4206.92|4168.92|9
1605392820000|2020-11-14 22:27:00|4206.82|4168.82|4206.87|4168.87|4207.05|4169.05|4206.82|4168.82|9
1605392830000|2020-11-14 22:27:10|4206.89|4168.89|4206.8|4168.8|4206.9|4168.9|4206.8|4168.8|10
1605392840000|2020-11-14 22:27:20|4206.83|4168.83|4206.73|4168.73|4206.93|4168.93|4206.69|4168.69|9
1605392850000|2020-11-14 22:27:30|4206.83|4168.83|4206.65|4168.65|4207.07|4169.07|4206.65|4168.65|9
1605392860000|2020-11-14 22:27:40|4206.73|4168.73|4206.75|4168.75|4206.77|4168.77|4206.61|4168.61|7
1605392870000|2020-11-14 22:27:50|4206.77|4168.77|4206.82|4168.82|4206.82|4168.82|4206.7|4168.7|10
1605392880000|2020-11-14 22:28:00|4206.88|4168.88|4206.92|4168.92|4206.99|4168.99|4206.79|4168.79|9
1605392890000|2020-11-14 22:28:10|4206.96|4168.96|4206.84|4168.84|4207.1|4169.1|4206.74|4168.74|10
1605392900000|2020-11-14 22:28:20|4206.85|4168.85|4207.51|4169.51|4207.51|4169.51|4206.82|4168.82|9
1605392910000|2020-11-14 22:28:30|4207.42|4169.42|4207.22|4169.22|4207.42|4169.42|4207.18|4169.18|9
1605392920000|2020-11-14 22:28:40|4207.21|4169.21|4207.37|4169.37|4207.5|4169.5|4207.21|4169.21|10
1605392930000|2020-11-14 22:28:50|4207.36|4169.36|4207.32|4169.32|4207.48|4169.48|4207.25|4169.25|8
1605392940000|2020-11-14 22:29:00|4207.35|4169.35|4207.09|4169.09|4207.35|4169.35|4207.09|4169.09|10
1605392950000|2020-11-14 22:29:10|4207.05|4169.05|4207.06|4169.06|4207.06|4169.06|4206.89|4168.89|9
1605392960000|2020-11-14 22:29:20|4207.1|4169.1|4206.84|4168.84|4207.1|4169.1|4206.84|4168.84|10
1605392970000|2020-11-14 22:29:30|4206.96|4168.96|4206.8|4168.8|4206.96|4168.96|4206.65|4168.65|10
1605392980000|2020-11-14 22:29:40|4206.74|4168.74|4206.23|4168.23|4206.74|4168.74|4206.23|4168.23|8
1605392990000|2020-11-14 22:29:50|4205.98|4167.98|4205.98|4167.98|4206.04|4168.04|4205.87|4167.87|10
1605393000000|2020-11-14 22:30:00|4205.91|4167.91|4205.85|4167.85|4206.15|4168.15|4205.85|4167.85|9
1605393010000|2020-11-14 22:30:10|4205.88|4167.88|4205.82|4167.82|4206.02|4168.02|4205.79|4167.79|8
1605393020000|2020-11-14 22:30:20|4205.92|4167.92|4205.88|4167.88|4205.97|4167.97|4205.75|4167.75|9
1605393030000|2020-11-14 22:30:30|4205.91|4167.91|4205.95|4167.95|4206.01|4168.01|4205.88|4167.88|9
1605393040000|2020-11-14 22:30:40|4205.89|4167.89|4205.71|4167.71|4205.91|4167.91|4205.7|4167.7|9
1605393050000|2020-11-14 22:30:50|4205.62|4167.62|4205.63|4167.63|4205.88|4167.88|4205.59|4167.59|10
1605393060000|2020-11-14 22:31:00|4205.48|4167.48|4205.42|4167.42|4205.52|4167.52|4205.32|4167.32|9
1605393070000|2020-11-14 22:31:10|4205.61|4167.61|4205.7|4167.7|4205.77|4167.77|4205.61|4167.61|10
1605393080000|2020-11-14 22:31:20|4205.64|4167.64|4205.44|4167.44|4205.68|4167.68|4205.44|4167.44|9
1605393090000|2020-11-14 22:31:30|4205.32|4167.32|4205.17|4167.17|4205.37|4167.37|4205.17|4167.17|8
1605393100000|2020-11-14 22:31:40|4205.16|4167.16|4205.08|4167.08|4205.3|4167.3|4204.99|4166.99|10
1605393110000|2020-11-14 22:31:50|4205.09|4167.09|4205.05|4167.05|4205.16|4167.16|4205.05|4167.05|9
1605393120000|2020-11-14 22:32:00|4204.91|4166.91|4204.65|4166.65|4204.91|4166.91|4204.65|4166.65|9
1605393130000|2020-11-14 22:32:10|4204.68|4166.68|4204.31|4166.31|4204.68|4166.68|4204.21|4166.21|9
1605393140000|2020-11-14 22:32:20|4204.28|4166.28|4204.07|4166.07|4204.28|4166.28|4204.07|4166.07|6
1605393150000|2020-11-14 22:32:30|4204.04|4166.04|4203.79|4165.79|4204.13|4166.13|4203.79|4165.79|10
1605393160000|2020-11-14 22:32:40|4203.72|4165.72|4203.43|4165.43|4203.72|4165.72|4203.43|4165.43|10
1605393170000|2020-11-14 22:32:50|4203.26|4165.26|4202.73|4164.73|4203.27|4165.27|4202.73|4164.73|10
1605393180000|2020-11-14 22:33:00|4202.61|4164.61|4201.84|4163.84|4202.61|4164.61|4201.84|4163.84|10
1605393190000|2020-11-14 22:33:10|4201.85|4163.85|4201.36|4163.36|4201.85|4163.85|4201.36|4163.36|7
1605393200000|2020-11-14 22:33:20|4201.33|4163.33|4198.22|4160.22|4201.33|4163.33|4198.22|4160.22|10
1605393210000|2020-11-14 22:33:30|4198.17|4160.17|4195.38|4157.38|4198.17|4160.17|4195.38|4157.38|10
1605393220000|2020-11-14 22:33:40|4194.91|4156.91|4193.07|4155.07|4194.91|4156.91|4193.07|4155.07|10
1605393230000|2020-11-14 22:33:50|4192.99|4154.99|4192.2|4154.2|4192.99|4154.99|4192.2|4154.2|10
1605393240000|2020-11-14 22:34:00|4192.33|4154.33|4192.84|4154.84|4193.02|4155.02|4192.33|4154.33|9
1605393250000|2020-11-14 22:34:10|4193|4155|4193.33|4155.33|4193.33|4155.33|4192.9|4154.9|10
1605393260000|2020-11-14 22:34:20|4193.36|4155.36|4193.67|4155.67|4193.67|4155.67|4193.36|4155.36|9
1605393270000|2020-11-14 22:34:30|4193.74|4155.74|4193.99|4155.99|4194.06|4156.06|4193.74|4155.74|10
1605393280000|2020-11-14 22:34:40|4194.01|4156.01|4193.84|4155.84|4194.1|4156.1|4193.83|4155.83|8
1605393290000|2020-11-14 22:34:50|4193.9|4155.9|4194|4156|4194|4156|4193.87|4155.87|10
1605393300000|2020-11-14 22:35:00|4193.99|4155.99|4194.42|4156.42|4194.42|4156.42|4193.95|4155.95|9
1605393310000|2020-11-14 22:35:10|4194.34|4156.34|4194.45|4156.45|4194.54|4156.54|4194.34|4156.34|9
1605393320000|2020-11-14 22:35:20|4194.49|4156.49|4194.12|4156.12|4194.51|4156.51|4194.12|4156.12|9
1605393330000|2020-11-14 22:35:30|4193.86|4155.86|4193.96|4155.96|4194.14|4156.14|4193.86|4155.86|9
1605393340000|2020-11-14 22:35:40|4193.87|4155.87|4193.61|4155.61|4193.89|4155.89|4193.6|4155.6|9
1605393350000|2020-11-14 22:35:50|4193.6|4155.6|4193.56|4155.56|4193.6|4155.6|4193.43|4155.43|10
1605393360000|2020-11-14 22:36:00|4193.45|4155.45|4193.38|4155.38|4193.46|4155.46|4193.3|4155.3|9
1605393370000|2020-11-14 22:36:10|4193.3|4155.3|4193.38|4155.38|4193.38|4155.38|4193.26|4155.26|6
1605393380000|2020-11-14 22:36:20|4193.4|4155.4|4193.42|4155.42|4193.5|4155.5|4193.36|4155.36|10
1605393390000|2020-11-14 22:36:30|4193.43|4155.43|4193.41|4155.41|4193.49|4155.49|4193.35|4155.35|7
1605393400000|2020-11-14 22:36:40|4193.43|4155.43|4192.85|4154.85|4193.43|4155.43|4192.75|4154.75|10
1605393410000|2020-11-14 22:36:50|4193|4155|4192.87|4154.87|4193|4155|4192.6|4154.6|10
1605393420000|2020-11-14 22:37:00|4192.82|4154.82|4192.52|4154.52|4192.86|4154.86|4192.52|4154.52|8
1605393430000|2020-11-14 22:37:10|4192.5|4154.5|4192.21|4154.21|4192.5|4154.5|4192.16|4154.16|9
1605393440000|2020-11-14 22:37:20|4192.25|4154.25|4191.7|4153.7|4192.27|4154.27|4191.7|4153.7|10
1605393450000|2020-11-14 22:37:30|4191.69|4153.69|4191.51|4153.51|4191.82|4153.82|4191.51|4153.51|9
1605393460000|2020-11-14 22:37:40|4191.49|4153.49|4191.81|4153.81|4191.81|4153.81|4191.49|4153.49|8
1605393470000|2020-11-14 22:37:50|4191.85|4153.85|4191.54|4153.54|4192.01|4154.01|4191.54|4153.54|10
1605393480000|2020-11-14 22:38:00|4191.59|4153.59|4191.96|4153.96|4191.96|4153.96|4191.57|4153.57|10
1605393490000|2020-11-14 22:38:10|4191.9|4153.9|4191.67|4153.67|4191.93|4153.93|4191.57|4153.57|10
1605393500000|2020-11-14 22:38:20|4191.61|4153.61|4191.55|4153.55|4191.61|4153.61|4191.35|4153.35|10
1605393510000|2020-11-14 22:38:30|4191.46|4153.46|4191.53|4153.53|4191.56|4153.56|4191.4|4153.4|8
1605393520000|2020-11-14 22:38:40|4191.57|4153.57|4191.99|4153.99|4191.99|4153.99|4191.57|4153.57|9
1605393530000|2020-11-14 22:38:50|4191.91|4153.91|4192.06|4154.06|4192.11|4154.11|4191.57|4153.57|9
1605393540000|2020-11-14 22:39:00|4192.04|4154.04|4192.06|4154.06|4192.16|4154.16|4191.9|4153.9|9
1605393550000|2020-11-14 22:39:10|4192.03|4154.03|4191.8|4153.8|4192.03|4154.03|4191.72|4153.72|9
1605393560000|2020-11-14 22:39:20|4191.71|4153.71|4191.43|4153.43|4191.71|4153.71|4191.28|4153.28|10
1605393570000|2020-11-14 22:39:30|4191.5|4153.5|4191.29|4153.29|4191.55|4153.55|4191.29|4153.29|8
1605393580000|2020-11-14 22:39:40|4191.19|4153.19|4191.12|4153.12|4191.28|4153.28|4191.1|4153.1|9
1605393590000|2020-11-14 22:39:50|4191.15|4153.15|4191.65|4153.65|4191.65|4153.65|4191.08|4153.08|9
1605393600000|2020-11-14 22:40:00|4191.84|4153.84|4191.71|4153.71|4191.84|4153.84|4191.65|4153.65|10
1605393610000|2020-11-14 22:40:10|4191.75|4153.75|4192.29|4154.29|4192.29|4154.29|4191.75|4153.75|10
1605393620000|2020-11-14 22:40:20|4192.38|4154.38|4192.5|4154.5|4192.63|4154.63|4192.38|4154.38|10
1605393630000|2020-11-14 22:40:30|4192.48|4154.48|4192.61|4154.61|4192.61|4154.61|4192.4|4154.4|7
1605393640000|2020-11-14 22:40:40|4192.59|4154.59|4193.01|4155.01|4193.05|4155.05|4192.54|4154.54|10
1605393650000|2020-11-14 22:40:50|4193.04|4155.04|4192.88|4154.88|4193.06|4155.06|4192.86|4154.86|9
1605393660000|2020-11-14 22:41:00|4192.93|4154.93|4192.99|4154.99|4192.99|4154.99|4192.8|4154.8|10
1605393670000|2020-11-14 22:41:10|4193.05|4155.05|4193.33|4155.33|4193.33|4155.33|4193.01|4155.01|9
1605393680000|2020-11-14 22:41:20|4193.24|4155.24|4193.26|4155.26|4193.33|4155.33|4193.19|4155.19|9
1605393690000|2020-11-14 22:41:30|4193.27|4155.27|4193.09|4155.09|4193.27|4155.27|4193.09|4155.09|7
1605393700000|2020-11-14 22:41:40|4193.12|4155.12|4192.92|4154.92|4193.17|4155.17|4192.89|4154.89|10
1605393710000|2020-11-14 22:41:50|4193.12|4155.12|4193.09|4155.09|4193.2|4155.2|4193.07|4155.07|8
1605393720000|2020-11-14 22:42:00|4193.08|4155.08|4193.07|4155.07|4193.08|4155.08|4192.89|4154.89|9
1605393730000|2020-11-14 22:42:10|4192.98|4154.98|4193.47|4155.47|4193.47|4155.47|4192.98|4154.98|10
1605393740000|2020-11-14 22:42:20|4193.5|4155.5|4193.13|4155.13|4193.5|4155.5|4193.13|4155.13|8
1605393750000|2020-11-14 22:42:30|4193.08|4155.08|4193.3|4155.3|4193.3|4155.3|4193.08|4155.08|10
1605393760000|2020-11-14 22:42:40|4193.38|4155.38|4193.54|4155.54|4193.54|4155.54|4193.37|4155.37|8
1605393770000|2020-11-14 22:42:50|4193.57|4155.57|4193.43|4155.43|4193.57|4155.57|4193.37|4155.37|8
1605393780000|2020-11-14 22:43:00|4193.52|4155.52|4193.42|4155.42|4193.67|4155.67|4193.42|4155.42|10
1605393790000|2020-11-14 22:43:10|4193.48|4155.48|4193.66|4155.66|4193.66|4155.66|4193.47|4155.47|8
1605393800000|2020-11-14 22:43:20|4193.65|4155.65|4193.43|4155.43|4193.78|4155.78|4193.43|4155.43|8
1605393810000|2020-11-14 22:43:30|4193.4|4155.4|4193.25|4155.25|4193.4|4155.4|4193.14|4155.14|10
1605393820000|2020-11-14 22:43:40|4193.18|4155.18|4193.1|4155.1|4193.2|4155.2|4193.03|4155.03|9
1605393830000|2020-11-14 22:43:50|4193.12|4155.12|4193.05|4155.05|4193.24|4155.24|4192.99|4154.99|10
1605393840000|2020-11-14 22:44:00|4193.04|4155.04|4193.06|4155.06|4193.08|4155.08|4192.99|4154.99|9
1605393850000|2020-11-14 22:44:10|4193.04|4155.04|4193.25|4155.25|4193.28|4155.28|4193.04|4155.04|9
1605393860000|2020-11-14 22:44:20|4193.35|4155.35|4193.26|4155.26|4193.47|4155.47|4193.26|4155.26|9
1605393870000|2020-11-14 22:44:30|4193.31|4155.31|4193.28|4155.28|4193.43|4155.43|4193.27|4155.27|8
1605393880000|2020-11-14 22:44:40|4193.35|4155.35|4193.57|4155.57|4193.57|4155.57|4193.35|4155.35|10
1605393890000|2020-11-14 22:44:50|4193.59|4155.59|4193.75|4155.75|4193.76|4155.76|4193.59|4155.59|10
1605393900000|2020-11-14 22:45:00|4193.77|4155.77|4194.04|4156.04|4194.04|4156.04|4193.77|4155.77|9
1605393910000|2020-11-14 22:45:10|4194.09|4156.09|4194|4156|4194.22|4156.22|4194|4156|9
1605393920000|2020-11-14 22:45:20|4194.04|4156.04|4194.24|4156.24|4194.24|4156.24|4194.04|4156.04|8
1605393930000|2020-11-14 22:45:30|4194.2|4156.2|4194.31|4156.31|4194.36|4156.36|4194.13|4156.13|9
1605393940000|2020-11-14 22:45:40|4194.36|4156.36|4194.62|4156.62|4194.67|4156.67|4194.26|4156.26|10
1605393950000|2020-11-14 22:45:50|4194.61|4156.61|4194.71|4156.71|4194.71|4156.71|4194.43|4156.43|9
1605393960000|2020-11-14 22:46:00|4194.67|4156.67|4194.63|4156.63|4194.67|4156.67|4194.57|4156.57|8
1605393970000|2020-11-14 22:46:10|4194.74|4156.74|4194.88|4156.88|4195.03|4157.03|4194.74|4156.74|7
1605393980000|2020-11-14 22:46:20|4194.9|4156.9|4195|4157|4195.04|4157.04|4194.9|4156.9|10
1605393990000|2020-11-14 22:46:30|4195.15|4157.15|4195.08|4157.08|4195.16|4157.16|4195.01|4157.01|8
1605394000000|2020-11-14 22:46:40|4195.01|4157.01|4195.09|4157.09|4195.18|4157.18|4195|4157|9
1605394010000|2020-11-14 22:46:50|4195.04|4157.04|4194.96|4156.96|4195.05|4157.05|4194.84|4156.84|7
1605394020000|2020-11-14 22:47:00|4195.14|4157.14|4195|4157|4195.22|4157.22|4194.95|4156.95|10
1605394030000|2020-11-14 22:47:10|4195.03|4157.03|4195.11|4157.11|4195.28|4157.28|4195.03|4157.03|10
1605394040000|2020-11-14 22:47:20|4195.18|4157.18|4195.27|4157.27|4195.27|4157.27|4195.18|4157.18|9
1605394050000|2020-11-14 22:47:30|4195.29|4157.29|4195.5|4157.5|4195.54|4157.54|4195.29|4157.29|9
1605394060000|2020-11-14 22:47:40|4195.54|4157.54|4195.49|4157.49|4195.59|4157.59|4195.47|4157.47|7
1605394070000|2020-11-14 22:47:50|4195.54|4157.54|4195.34|4157.34|4195.56|4157.56|4195.34|4157.34|8
1605394080000|2020-11-14 22:48:00|4195.32|4157.32|4195.42|4157.42|4195.46|4157.46|4195.31|4157.31|9
1605394090000|2020-11-14 22:48:10|4195.47|4157.47|4195.21|4157.21|4195.47|4157.47|4195.21|4157.21|8
1605394100000|2020-11-14 22:48:20|4195.2|4157.2|4195.19|4157.19|4195.27|4157.27|4195.05|4157.05|8
1605394110000|2020-11-14 22:48:30|4195.31|4157.31|4195.42|4157.42|4195.43|4157.43|4195.31|4157.31|10
1605394120000|2020-11-14 22:48:40|4195.46|4157.46|4195.4|4157.4|4195.52|4157.52|4195.4|4157.4|6
1605394130000|2020-11-14 22:48:50|4195.37|4157.37|4195.53|4157.53|4195.54|4157.54|4195.27|4157.27|7
1605394140000|2020-11-14 22:49:00|4195.58|4157.58|4195.72|4157.72|4195.72|4157.72|4195.46|4157.46|9
1605394150000|2020-11-14 22:49:10|4195.73|4157.73|4195.91|4157.91|4195.91|4157.91|4195.73|4157.73|8
1605394160000|2020-11-14 22:49:20|4195.95|4157.95|4195.76|4157.76|4195.95|4157.95|4195.76|4157.76|6
1605394170000|2020-11-14 22:49:30|4195.66|4157.66|4196.03|4158.03|4196.03|4158.03|4195.66|4157.66|9
1605394180000|2020-11-14 22:49:40|4196.07|4158.07|4196.32|4158.32|4196.39|4158.39|4196.07|4158.07|8
1605394190000|2020-11-14 22:49:50|4196.3|4158.3|4196.65|4158.65|4196.65|4158.65|4196.29|4158.29|6
1605394200000|2020-11-14 22:50:00|4196.6|4158.6|4196.99|4158.99|4196.99|4158.99|4196.58|4158.58|6
1605394210000|2020-11-14 22:50:10|4197.08|4159.08|4197.44|4159.44|4197.57|4159.57|4197.03|4159.03|9
1605394220000|2020-11-14 22:50:20|4197.4|4159.4|4197.32|4159.32|4197.54|4159.54|4197.32|4159.32|10
1605394230000|2020-11-14 22:50:30|4197.35|4159.35|4197.32|4159.32|4197.35|4159.35|4197.28|4159.28|7
1605394240000|2020-11-14 22:50:40|4197.54|4159.54|4197.5|4159.5|4197.68|4159.68|4197.5|4159.5|9
1605394250000|2020-11-14 22:50:50|4197.53|4159.53|4197.92|4159.92|4197.92|4159.92|4197.51|4159.51|7
1605394260000|2020-11-14 22:51:00|4197.94|4159.94|4198.33|4160.33|4198.33|4160.33|4197.94|4159.94|9
1605394270000|2020-11-14 22:51:10|4198.28|4160.28|4198.43|4160.43|4198.43|4160.43|4198.24|4160.24|8
1605394280000|2020-11-14 22:51:20|4198.5|4160.5|4198.6|4160.6|4198.68|4160.68|4198.5|4160.5|8
1605394290000|2020-11-14 22:51:30|4198.64|4160.64|4198.66|4160.66|4198.66|4160.66|4198.48|4160.48|7
1605394300000|2020-11-14 22:51:40|4198.56|4160.56|4198.74|4160.74|4198.85|4160.85|4198.56|4160.56|10
1605394310000|2020-11-14 22:51:50|4198.87|4160.87|4198.9|4160.9|4198.93|4160.93|4198.85|4160.85|10
1605394320000|2020-11-14 22:52:00|4199|4161|4199.18|4161.18|4199.19|4161.19|4199|4161|9
1605394330000|2020-11-14 22:52:10|4199.19|4161.19|4199.46|4161.46|4199.47|4161.47|4199.19|4161.19|10
1605394340000|2020-11-14 22:52:20|4199.38|4161.38|4199.61|4161.61|4199.61|4161.61|4199.31|4161.31|9
1605394350000|2020-11-14 22:52:30|4199.66|4161.66|4199.42|4161.42|4199.69|4161.69|4199.34|4161.34|8
1605394360000|2020-11-14 22:52:40|4199.43|4161.43|4199.42|4161.42|4199.46|4161.46|4199.37|4161.37|10
1605394370000|2020-11-14 22:52:50|4199.43|4161.43|4199.45|4161.45|4199.64|4161.64|4199.43|4161.43|10
1605394380000|2020-11-14 22:53:00|4199.35|4161.35|4199.65|4161.65|4199.65|4161.65|4199.35|4161.35|10
1605394390000|2020-11-14 22:53:10|4199.64|4161.64|4199.67|4161.67|4199.86|4161.86|4199.64|4161.64|9
1605394400000|2020-11-14 22:53:20|4199.63|4161.63|4199.63|4161.63|4199.64|4161.64|4199.53|4161.53|9
1605394410000|2020-11-14 22:53:30|4199.5|4161.5|4199.91|4161.91|4199.91|4161.91|4199.44|4161.44|10
1605394420000|2020-11-14 22:53:40|4199.94|4161.94|4200.1|4162.1|4200.26|4162.26|4199.94|4161.94|10
1605394430000|2020-11-14 22:53:50|4200.08|4162.08|4200.2|4162.2|4200.27|4162.27|4200.08|4162.08|9
1605394440000|2020-11-14 22:54:00|4200.21|4162.21|4200.22|4162.22|4200.24|4162.24|4200.09|4162.09|9
1605394450000|2020-11-14 22:54:10|4200.2|4162.2|4200.63|4162.63|4200.63|4162.63|4200.2|4162.2|9
1605394460000|2020-11-14 22:54:20|4200.57|4162.57|4199.88|4161.88|4200.6|4162.6|4199.88|4161.88|9
1605394470000|2020-11-14 22:54:30|4199.9|4161.9|4199.91|4161.91|4200.03|4162.03|4199.84|4161.84|8
1605394480000|2020-11-14 22:54:40|4199.9|4161.9|4199.8|4161.8|4199.9|4161.9|4199.68|4161.68|8
1605394490000|2020-11-14 22:54:50|4199.79|4161.79|4199.67|4161.67|4199.86|4161.86|4199.56|4161.56|10
1605394500000|2020-11-14 22:55:00|4199.7|4161.7|4199.93|4161.93|4200.06|4162.06|4199.7|4161.7|9
1605394510000|2020-11-14 22:55:10|4199.96|4161.96|4200.18|4162.18|4200.25|4162.25|4199.94|4161.94|10
1605394520000|2020-11-14 22:55:20|4200.24|4162.24|4200.26|4162.26|4200.35|4162.35|4200.13|4162.13|10
1605394530000|2020-11-14 22:55:30|4200.16|4162.16|4200.05|4162.05|4200.27|4162.27|4200.04|4162.04|6
1605394540000|2020-11-14 22:55:40|4199.98|4161.98|4200.16|4162.16|4200.16|4162.16|4199.98|4161.98|9
1605394550000|2020-11-14 22:55:50|4200.13|4162.13|4200.15|4162.15|4200.15|4162.15|4200.07|4162.07|8
1605394560000|2020-11-14 22:56:00|4200.14|4162.14|4200.15|4162.15|4200.15|4162.15|4200.07|4162.07|8
1605394570000|2020-11-14 22:56:10|4200.13|4162.13|4200.35|4162.35|4200.35|4162.35|4200.07|4162.07|10
1605394580000|2020-11-14 22:56:20|4200.39|4162.39|4200.65|4162.65|4200.65|4162.65|4200.39|4162.39|9
1605394590000|2020-11-14 22:56:30|4200.82|4162.82|4200.68|4162.68|4200.99|4162.99|4200.65|4162.65|8
1605394600000|2020-11-14 22:56:40|4200.66|4162.66|4201.01|4163.01|4201.05|4163.05|4200.66|4162.66|8
1605394610000|2020-11-14 22:56:50|4201.02|4163.02|4201.2|4163.2|4201.2|4163.2|4201.02|4163.02|8
1605394620000|2020-11-14 22:57:00|4201.28|4163.28|4201.47|4163.47|4201.47|4163.47|4201.27|4163.27|9
1605394630000|2020-11-14 22:57:10|4201.73|4163.73|4201.75|4163.75|4201.87|4163.87|4201.73|4163.73|8
1605394640000|2020-11-14 22:57:20|4201.73|4163.73|4202.14|4164.14|4202.16|4164.16|4201.73|4163.73|9
1605394650000|2020-11-14 22:57:30|4202.04|4164.04|4202.24|4164.24|4202.24|4164.24|4202.01|4164.01|9
1605394660000|2020-11-14 22:57:40|4202.22|4164.22|4202.3|4164.3|4202.41|4164.41|4202.22|4164.22|7
1605394670000|2020-11-14 22:57:50|4202.35|4164.35|4202.56|4164.56|4202.56|4164.56|4202.35|4164.35|9
1605394680000|2020-11-14 22:58:00|4202.58|4164.58|4202.43|4164.43|4202.71|4164.71|4202.43|4164.43|8
1605394690000|2020-11-14 22:58:10|4202.4|4164.4|4202.34|4164.34|4202.55|4164.55|4202.25|4164.25|10
1605394700000|2020-11-14 22:58:20|4202.35|4164.35|4202.47|4164.47|4202.52|4164.52|4202.35|4164.35|8
1605394710000|2020-11-14 22:58:30|4202.44|4164.44|4202.63|4164.63|4202.67|4164.67|4202.38|4164.38|9
1605394720000|2020-11-14 22:58:40|4202.41|4164.41|4202.76|4164.76|4202.76|4164.76|4202.41|4164.41|6
1605394730000|2020-11-14 22:58:50|4202.65|4164.65|4203.4|4165.4|4203.4|4165.4|4202.65|4164.65|9
1605394740000|2020-11-14 22:59:00|4203.43|4165.43|4203.54|4165.54|4203.6|4165.6|4203.39|4165.39|9
1605394750000|2020-11-14 22:59:10|4203.53|4165.53|4204.18|4166.18|4204.21|4166.21|4203.53|4165.53|10
1605394760000|2020-11-14 22:59:20|4204.17|4166.17|4204.31|4166.31|4204.38|4166.38|4204.08|4166.08|10
1605394770000|2020-11-14 22:59:30|4204.27|4166.27|4204.41|4166.41|4204.46|4166.46|4204.24|4166.24|8
1605394780000|2020-11-14 22:59:40|4204.44|4166.44|4204.53|4166.53|4204.59|4166.59|4204.44|4166.44|6
1605394790000|2020-11-14 22:59:50|4204.55|4166.55|4205.03|4167.03|4205.05|4167.05|4204.5|4166.5|9
1605394800000|2020-11-14 23:00:00|4205.01|4167.01|4205.38|4167.38|4205.45|4167.45|4205.01|4167.01|10
1605394810000|2020-11-14 23:00:10|4205.48|4167.48|4205.36|4167.36|4205.49|4167.49|4205.28|4167.28|8
1605394820000|2020-11-14 23:00:20|4205.34|4167.34|4206.24|4168.24|4206.24|4168.24|4205.34|4167.34|9
1605394830000|2020-11-14 23:00:30|4206.26|4168.26|4207.11|4169.11|4207.11|4169.11|4206.26|4168.26|10
1605394840000|2020-11-14 23:00:40|4207.32|4169.32|4207.45|4169.45|4207.64|4169.64|4207.25|4169.25|9
1605394850000|2020-11-14 23:00:50|4207.56|4169.56|4207.04|4169.04|4207.65|4169.65|4207.04|4169.04|10
1605394860000|2020-11-14 23:01:00|4207.03|4169.03|4207.32|4169.32|4207.32|4169.32|4206.85|4168.85|10
1605394870000|2020-11-14 23:01:10|4207.59|4169.59|4207.84|4169.84|4207.84|4169.84|4207.59|4169.59|9
1605394880000|2020-11-14 23:01:20|4207.89|4169.89|4207.91|4169.91|4208.06|4170.06|4207.87|4169.87|7
1605394890000|2020-11-14 23:01:30|4207.97|4169.97|4207.95|4169.95|4208|4170|4207.88|4169.88|10
1605394900000|2020-11-14 23:01:40|4208.02|4170.02|4208.2|4170.2|4208.2|4170.2|4208.02|4170.02|8
1605394910000|2020-11-14 23:01:50|4208.21|4170.21|4208.34|4170.34|4208.36|4170.36|4208.21|4170.21|7
1605394920000|2020-11-14 23:02:00|4208.38|4170.38|4208.51|4170.51|4208.67|4170.67|4208.37|4170.37|10
1605394930000|2020-11-14 23:02:10|4208.58|4170.58|4208.61|4170.61|4208.7|4170.7|4208.46|4170.46|9
1605394940000|2020-11-14 23:02:20|4208.65|4170.65|4208.79|4170.79|4208.79|4170.79|4208.65|4170.65|8
1605394950000|2020-11-14 23:02:30|4208.87|4170.87|4208.76|4170.76|4208.87|4170.87|4208.66|4170.66|9
1605394960000|2020-11-14 23:02:40|4208.74|4170.74|4208.61|4170.61|4208.74|4170.74|4208.57|4170.57|9
1605394970000|2020-11-14 23:02:50|4208.59|4170.59|4208.4|4170.4|4208.71|4170.71|4208.37|4170.37|10
1605394980000|2020-11-14 23:03:00|4208.3|4170.3|4208.23|4170.23|4208.34|4170.34|4208.19|4170.19|10
1605394990000|2020-11-14 23:03:10|4208.18|4170.18|4208.42|4170.42|4208.42|4170.42|4208.09|4170.09|8
1605395000000|2020-11-14 23:03:20|4208.32|4170.32|4208.87|4170.87|4208.91|4170.91|4208.12|4170.12|10
1605395010000|2020-11-14 23:03:30|4208.99|4170.99|4209.12|4171.12|4209.54|4171.54|4208.96|4170.96|9
1605395020000|2020-11-14 23:03:40|4209.05|4171.05|4210.06|4172.06|4210.06|4172.06|4209.05|4171.05|10
1605395030000|2020-11-14 23:03:50|4210.18|4172.18|4210.19|4172.19|4210.62|4172.62|4210.15|4172.15|10
1605395040000|2020-11-14 23:04:00|4210.08|4172.08|4210.14|4172.14|4210.16|4172.16|4209.87|4171.87|10
1605395050000|2020-11-14 23:04:10|4210.18|4172.18|4210.28|4172.28|4210.28|4172.28|4209.9|4171.9|9
1605395060000|2020-11-14 23:04:20|4210.26|4172.26|4210|4172|4210.26|4172.26|4209.93|4171.93|10
1605395070000|2020-11-14 23:04:30|4210.01|4172.01|4209.33|4171.33|4210.01|4172.01|4209.33|4171.33|9
1605395080000|2020-11-14 23:04:40|4209.35|4171.35|4209.14|4171.14|4209.35|4171.35|4208.97|4170.97|8
1605395090000|2020-11-14 23:04:50|4209.03|4171.03|4208.69|4170.69|4209.1|4171.1|4208.69|4170.69|9
1605395100000|2020-11-14 23:05:00|4209.44|4171.44|4210.03|4172.03|4210.04|4172.04|4209.44|4171.44|8
1605395110000|2020-11-14 23:05:10|4210.01|4172.01|4210.08|4172.08|4210.16|4172.16|4209.94|4171.94|9
1605395120000|2020-11-14 23:05:20|4210.22|4172.22|4210.51|4172.51|4210.55|4172.55|4210.15|4172.15|10
1605395130000|2020-11-14 23:05:30|4210.42|4172.42|4210.58|4172.58|4210.58|4172.58|4210.37|4172.37|7
1605395140000|2020-11-14 23:05:40|4210.69|4172.69|4210.82|4172.82|4210.85|4172.85|4210.69|4172.69|8
1605395150000|2020-11-14 23:05:50|4210.76|4172.76|4211.14|4173.14|4211.3|4173.3|4210.76|4172.76|10
1605395160000|2020-11-14 23:06:00|4211.04|4173.04|4211.32|4173.32|4211.52|4173.52|4211.04|4173.04|10
1605395170000|2020-11-14 23:06:10|4211.3|4173.3|4211.65|4173.65|4211.65|4173.65|4211.24|4173.24|7
1605395180000|2020-11-14 23:06:20|4211.52|4173.52|4211.52|4173.52|4211.6|4173.6|4211.5|4173.5|10
1605395190000|2020-11-14 23:06:30|4211.72|4173.72|4211.67|4173.67|4211.82|4173.82|4211.66|4173.66|10
1605395200000|2020-11-14 23:06:40|4211.59|4173.59|4211.56|4173.56|4211.61|4173.61|4211.52|4173.52|8
1605395210000|2020-11-14 23:06:50|4211.45|4173.45|4211.59|4173.59|4211.74|4173.74|4211.45|4173.45|7
1605395220000|2020-11-14 23:07:00|4211.6|4173.6|4211.93|4173.93|4211.93|4173.93|4211.58|4173.58|9
1605395230000|2020-11-14 23:07:10|4211.85|4173.85|4212.06|4174.06|4212.06|4174.06|4211.85|4173.85|8
1605395240000|2020-11-14 23:07:20|4212.08|4174.08|4211.45|4173.45|4212.2|4174.2|4211.45|4173.45|9
1605395250000|2020-11-14 23:07:30|4211.44|4173.44|4211.18|4173.18|4211.62|4173.62|4211.16|4173.16|10
1605395260000|2020-11-14 23:07:40|4211.17|4173.17|4211.15|4173.15|4211.25|4173.25|4211.15|4173.15|7
1605395270000|2020-11-14 23:07:50|4211.16|4173.16|4211.21|4173.21|4211.28|4173.28|4211.06|4173.06|7
1605395280000|2020-11-14 23:08:00|4211.22|4173.22|4211.21|4173.21|4211.32|4173.32|4211.21|4173.21|7
1605395290000|2020-11-14 23:08:10|4211.38|4173.38|4211.38|4173.38|4211.41|4173.41|4211.15|4173.15|9
1605395300000|2020-11-14 23:08:20|4211.42|4173.42|4211.22|4173.22|4211.57|4173.57|4211.2|4173.2|9
1605395310000|2020-11-14 23:08:30|4211.34|4173.34|4211.29|4173.29|4211.34|4173.34|4211.19|4173.19|8
1605395320000|2020-11-14 23:08:40|4211.4|4173.4|4211.56|4173.56|4211.6|4173.6|4211.25|4173.25|10
1605395330000|2020-11-14 23:08:50|4211.48|4173.48|4211.4|4173.4|4211.56|4173.56|4211.39|4173.39|10
1605395340000|2020-11-14 23:09:00|4211.33|4173.33|4211.44|4173.44|4211.56|4173.56|4211.33|4173.33|7
1605395350000|2020-11-14 23:09:10|4211.43|4173.43|4211.48|4173.48|4211.5|4173.5|4211.4|4173.4|7
1605395360000|2020-11-14 23:09:20|4211.51|4173.51|4211.67|4173.67|4211.67|4173.67|4211.47|4173.47|10
1605395370000|2020-11-14 23:09:30|4211.75|4173.75|4211.68|4173.68|4211.75|4173.75|4211.64|4173.64|8
1605395380000|2020-11-14 23:09:40|4211.82|4173.82|4211.9|4173.9|4211.9|4173.9|4211.78|4173.78|8
1605395390000|2020-11-14 23:09:50|4211.83|4173.83|4211.61|4173.61|4211.83|4173.83|4211.59|4173.59|8
1605395400000|2020-11-14 23:10:00|4211.57|4173.57|4211.81|4173.81|4211.81|4173.81|4211.55|4173.55|10
1605395410000|2020-11-14 23:10:10|4211.98|4173.98|4211.96|4173.96|4212.13|4174.13|4211.93|4173.93|9
1605395420000|2020-11-14 23:10:20|4211.97|4173.97|4212.19|4174.19|4212.22|4174.22|4211.94|4173.94|9
1605395430000|2020-11-14 23:10:30|4212.17|4174.17|4212.4|4174.4|4212.4|4174.4|4212.13|4174.13|8
1605395440000|2020-11-14 23:10:40|4212.38|4174.38|4212.54|4174.54|4212.54|4174.54|4212.38|4174.38|8
1605395450000|2020-11-14 23:10:50|4212.62|4174.62|4212.86|4174.86|4212.86|4174.86|4212.62|4174.62|8
1605395460000|2020-11-14 23:11:00|4212.95|4174.95|4212.97|4174.97|4213.1|4175.1|4212.89|4174.89|10
1605395470000|2020-11-14 23:11:10|4213|4175|4213.03|4175.03|4213.06|4175.06|4212.98|4174.98|9
1605395480000|2020-11-14 23:11:20|4213.05|4175.05|4213.1|4175.1|4213.1|4175.1|4212.8|4174.8|9
1605395490000|2020-11-14 23:11:30|4213.19|4175.19|4213.29|4175.29|4213.41|4175.41|4213.14|4175.14|9
1605395500000|2020-11-14 23:11:40|4213.27|4175.27|4213.41|4175.41|4213.43|4175.43|4213.27|4175.27|7
1605395510000|2020-11-14 23:11:50|4213.33|4175.33|4213.36|4175.36|4213.5|4175.5|4213.33|4175.33|9
1605395520000|2020-11-14 23:12:00|4213.44|4175.44|4213.75|4175.75|4213.75|4175.75|4213.39|4175.39|9
1605395530000|2020-11-14 23:12:10|4213.79|4175.79|4214.06|4176.06|4214.06|4176.06|4213.76|4175.76|7
1605395540000|2020-11-14 23:12:20|4214.13|4176.13|4214.11|4176.11|4214.17|4176.17|4214.1|4176.1|8
1605395550000|2020-11-14 23:12:30|4214.21|4176.21|4214.3|4176.3|4214.32|4176.32|4214.09|4176.09|8
1605395560000|2020-11-14 23:12:40|4214.25|4176.25|4214.37|4176.37|4214.4|4176.4|4214.25|4176.25|10
1605395570000|2020-11-14 23:12:50|4214.36|4176.36|4214.37|4176.37|4214.39|4176.39|4214.35|4176.35|5
1605395580000|2020-11-14 23:13:00|4214.44|4176.44|4214.66|4176.66|4214.67|4176.67|4214.44|4176.44|8
1605395590000|2020-11-14 23:13:10|4214.65|4176.65|4214.63|4176.63|4214.66|4176.66|4214.5|4176.5|9
1605395600000|2020-11-14 23:13:20|4214.64|4176.64|4214.54|4176.54|4214.67|4176.67|4214.35|4176.35|8
1605395610000|2020-11-14 23:13:30|4214.56|4176.56|4214.38|4176.38|4214.56|4176.56|4214.37|4176.37|7
1605395620000|2020-11-14 23:13:40|4214.47|4176.47|4214.68|4176.68|4214.83|4176.83|4214.47|4176.47|9
1605395630000|2020-11-14 23:13:50|4214.86|4176.86|4215.06|4177.06|4215.06|4177.06|4214.7|4176.7|9
1605395640000|2020-11-14 23:14:00|4215.61|4177.61|4216.26|4178.26|4216.32|4178.32|4215.61|4177.61|10
1605395650000|2020-11-14 23:14:10|4216.29|4178.29|4216.81|4178.81|4216.83|4178.83|4216.29|4178.29|10
1605395660000|2020-11-14 23:14:20|4216.88|4178.88|4216.53|4178.53|4217|4179|4216.53|4178.53|10
1605395670000|2020-11-14 23:14:30|4216.54|4178.54|4216.53|4178.53|4216.73|4178.73|4216.53|4178.53|8
1605395680000|2020-11-14 23:14:40|4216.55|4178.55|4216.84|4178.84|4216.84|4178.84|4216.55|4178.55|9
1605395690000|2020-11-14 23:14:50|4216.85|4178.85|4216.71|4178.71|4216.85|4178.85|4216.69|4178.69|8
1605395700000|2020-11-14 23:15:00|4216.64|4178.64|4216.86|4178.86|4216.87|4178.87|4216.64|4178.64|10
1605395710000|2020-11-14 23:15:10|4216.88|4178.88|4216.98|4178.98|4217.01|4179.01|4216.84|4178.84|9
1605395720000|2020-11-14 23:15:20|4217.05|4179.05|4217.2|4179.2|4217.2|4179.2|4217|4179|8
1605395730000|2020-11-14 23:15:30|4217.08|4179.08|4217.07|4179.07|4217.29|4179.29|4216.94|4178.94|9
1605395740000|2020-11-14 23:15:40|4217.09|4179.09|4219.45|4181.45|4219.45|4181.45|4217.09|4179.09|10
1605395750000|2020-11-14 23:15:50|4219.43|4181.43|4219.84|4181.84|4220.18|4182.18|4219.43|4181.43|10
1605395760000|2020-11-14 23:16:00|4219.79|4181.79|4219.83|4181.83|4219.91|4181.91|4219.62|4181.62|10
1605395770000|2020-11-14 23:16:10|4219.74|4181.74|4219.43|4181.43|4219.79|4181.79|4219.43|4181.43|9
1605395780000|2020-11-14 23:16:20|4219.3|4181.3|4219.15|4181.15|4219.36|4181.36|4219.11|4181.11|9
1605395790000|2020-11-14 23:16:30|4219.02|4181.02|4218.52|4180.52|4219.02|4181.02|4218.52|4180.52|9
1605395800000|2020-11-14 23:16:40|4218.13|4180.13|4218.05|4180.05|4218.13|4180.13|4217.96|4179.96|10
1605395810000|2020-11-14 23:16:50|4217.94|4179.94|4217.86|4179.86|4217.94|4179.94|4217.72|4179.72|9
1605395820000|2020-11-14 23:17:00|4217.78|4179.78|4217.06|4179.06|4217.78|4179.78|4217.06|4179.06|10
1605395830000|2020-11-14 23:17:10|4216.93|4178.93|4216.46|4178.46|4216.93|4178.93|4216.41|4178.41|7
1605395840000|2020-11-14 23:17:20|4216.29|4178.29|4215.57|4177.57|4216.37|4178.37|4215.57|4177.57|10
1605395850000|2020-11-14 23:17:30|4215.33|4177.33|4214.4|4176.4|4215.62|4177.62|4214.4|4176.4|10
1605395860000|2020-11-14 23:17:40|4214.27|4176.27|4213.57|4175.57|4214.3|4176.3|4213.54|4175.54|10
1605395870000|2020-11-14 23:17:50|4213.45|4175.45|4213.05|4175.05|4213.45|4175.45|4213.05|4175.05|10
1605395880000|2020-11-14 23:18:00|4212.86|4174.86|4212.42|4174.42|4212.86|4174.86|4212.38|4174.38|9
1605395890000|2020-11-14 23:18:10|4212.41|4174.41|4212.37|4174.37|4212.41|4174.41|4212.31|4174.31|8
1605395900000|2020-11-14 23:18:20|4212.38|4174.38|4212.26|4174.26|4212.48|4174.48|4212.26|4174.26|10
1605395910000|2020-11-14 23:18:30|4212.06|4174.06|4211.98|4173.98|4212.06|4174.06|4211.94|4173.94|9
1605395920000|2020-11-14 23:18:40|4211.91|4173.91|4211.55|4173.55|4211.97|4173.97|4211.33|4173.33|10
1605395930000|2020-11-14 23:18:50|4211.57|4173.57|4211.14|4173.14|4211.58|4173.58|4211.14|4173.14|9
1605395940000|2020-11-14 23:19:00|4211.2|4173.2|4211.35|4173.35|4211.52|4173.52|4211.2|4173.2|10
1605395950000|2020-11-14 23:19:10|4211.37|4173.37|4210.55|4172.55|4211.37|4173.37|4210.49|4172.49|10
1605395960000|2020-11-14 23:19:20|4210.91|4172.91|4210.76|4172.76|4210.92|4172.92|4210.76|4172.76|10
1605395970000|2020-11-14 23:19:30|4210.92|4172.92|4210.94|4172.94|4211.05|4173.05|4210.91|4172.91|9
1605395980000|2020-11-14 23:19:40|4210.97|4172.97|4210.79|4172.79|4211.06|4173.06|4210.76|4172.76|10
1605395990000|2020-11-14 23:19:50|4210.91|4172.91|4210.95|4172.95|4210.99|4172.99|4210.91|4172.91|10
1605396000000|2020-11-14 23:20:00|4211.08|4173.08|4211.62|4173.62|4211.62|4173.62|4211.08|4173.08|10
1605396010000|2020-11-14 23:20:10|4211.65|4173.65|4211.9|4173.9|4211.9|4173.9|4211.6|4173.6|9
1605396020000|2020-11-14 23:20:20|4211.87|4173.87|4211.77|4173.77|4211.87|4173.87|4211.65|4173.65|7
1605396030000|2020-11-14 23:20:30|4211.82|4173.82|4211.99|4173.99|4212.18|4174.18|4211.82|4173.82|8
1605396040000|2020-11-14 23:20:40|4211.94|4173.94|4212.29|4174.29|4212.33|4174.33|4211.93|4173.93|10
1605396050000|2020-11-14 23:20:50|4212.24|4174.24|4212.07|4174.07|4212.27|4174.27|4212.07|4174.07|9
1605396060000|2020-11-14 23:21:00|4212.14|4174.14|4211.86|4173.86|4212.14|4174.14|4211.85|4173.85|9
1605396070000|2020-11-14 23:21:10|4211.77|4173.77|4211.75|4173.75|4211.85|4173.85|4211.72|4173.72|8
1605396080000|2020-11-14 23:21:20|4211.77|4173.77|4212.02|4174.02|4212.02|4174.02|4211.74|4173.74|8
1605396090000|2020-11-14 23:21:30|4212.01|4174.01|4211.78|4173.78|4212.01|4174.01|4211.78|4173.78|8
1605396100000|2020-11-14 23:21:40|4211.79|4173.79|4211.64|4173.64|4211.8|4173.8|4211.64|4173.64|8
1605396110000|2020-11-14 23:21:50|4211.71|4173.71|4211.58|4173.58|4211.77|4173.77|4211.54|4173.54|9
1605396120000|2020-11-14 23:22:00|4211.6|4173.6|4210.91|4172.91|4211.71|4173.71|4210.91|4172.91|10
1605396130000|2020-11-14 23:22:10|4210.78|4172.78|4210.29|4172.29|4210.78|4172.78|4210.27|4172.27|10
1605396140000|2020-11-14 23:22:20|4210.27|4172.27|4210.26|4172.26|4210.32|4172.32|4210.18|4172.18|10
1605396150000|2020-11-14 23:22:30|4210.25|4172.25|4209.93|4171.93|4210.25|4172.25|4209.93|4171.93|10
1605396160000|2020-11-14 23:22:40|4210.16|4172.16|4210.25|4172.25|4210.26|4172.26|4210.07|4172.07|8
1605396170000|2020-11-14 23:22:50|4210.39|4172.39|4210.3|4172.3|4210.46|4172.46|4210.3|4172.3|9
1605396180000|2020-11-14 23:23:00|4210.39|4172.39|4210.45|4172.45|4210.55|4172.55|4210.39|4172.39|9
1605396190000|2020-11-14 23:23:10|4210.55|4172.55|4210.59|4172.59|4210.59|4172.59|4210.4|4172.4|9
1605396200000|2020-11-14 23:23:20|4210.65|4172.65|4210.78|4172.78|4210.83|4172.83|4210.65|4172.65|9
1605396210000|2020-11-14 23:23:30|4210.79|4172.79|4211.17|4173.17|4211.17|4173.17|4210.79|4172.79|9
1605396220000|2020-11-14 23:23:40|4211.25|4173.25|4211.08|4173.08|4211.25|4173.25|4210.98|4172.98|9
1605396230000|2020-11-14 23:23:50|4210.99|4172.99|4211.07|4173.07|4211.32|4173.32|4210.99|4172.99|9
1605396240000|2020-11-14 23:24:00|4211.13|4173.13|4211.02|4173.02|4211.13|4173.13|4210.95|4172.95|7
1605396250000|2020-11-14 23:24:10|4211.1|4173.1|4211.18|4173.18|4211.2|4173.2|4211.07|4173.07|8
1605396260000|2020-11-14 23:24:20|4211.38|4173.38|4211.52|4173.52|4211.52|4173.52|4211.3|4173.3|7
1605396270000|2020-11-14 23:24:30|4211.61|4173.61|4211.24|4173.24|4211.62|4173.62|4211.24|4173.24|8
1605396280000|2020-11-14 23:24:40|4211.29|4173.29|4211.55|4173.55|4211.55|4173.55|4211.23|4173.23|8
1605396290000|2020-11-14 23:24:50|4211.67|4173.67|4211.91|4173.91|4211.91|4173.91|4211.67|4173.67|8
1605396300000|2020-11-14 23:25:00|4211.96|4173.96|4212.17|4174.17|4212.17|4174.17|4211.84|4173.84|8
1605396310000|2020-11-14 23:25:10|4212.2|4174.2|4212.71|4174.71|4212.71|4174.71|4212.2|4174.2|10
1605396320000|2020-11-14 23:25:20|4212.69|4174.69|4212.86|4174.86|4212.92|4174.92|4212.69|4174.69|7
1605396330000|2020-11-14 23:25:30|4212.88|4174.88|4213.06|4175.06|4213.06|4175.06|4212.77|4174.77|9
1605396340000|2020-11-14 23:25:40|4213.03|4175.03|4213.24|4175.24|4213.24|4175.24|4213.03|4175.03|7
1605396350000|2020-11-14 23:25:50|4213.33|4175.33|4213.41|4175.41|4213.43|4175.43|4213.17|4175.17|7
1605396360000|2020-11-14 23:26:00|4213.43|4175.43|4213.35|4175.35|4213.56|4175.56|4213.35|4175.35|10
1605396370000|2020-11-14 23:26:10|4213.33|4175.33|4213.37|4175.37|4213.37|4175.37|4213.25|4175.25|9
1605396380000|2020-11-14 23:26:20|4213.45|4175.45|4213.34|4175.34|4213.45|4175.45|4213.34|4175.34|8
1605396390000|2020-11-14 23:26:30|4213.28|4175.28|4212.94|4174.94|4213.28|4175.28|4212.92|4174.92|6
1605396400000|2020-11-14 23:26:40|4212.92|4174.92|4212.54|4174.54|4212.92|4174.92|4212.54|4174.54|10
1605396410000|2020-11-14 23:26:50|4212.56|4174.56|4212.36|4174.36|4212.56|4174.56|4212.35|4174.35|8
1605396420000|2020-11-14 23:27:00|4212.43|4174.43|4212.38|4174.38|4212.43|4174.43|4212.35|4174.35|9
1605396430000|2020-11-14 23:27:10|4212.37|4174.37|4212.51|4174.51|4212.51|4174.51|4212.31|4174.31|8
1605396440000|2020-11-14 23:27:20|4212.47|4174.47|4212.71|4174.71|4212.71|4174.71|4212.47|4174.47|9
1605396450000|2020-11-14 23:27:30|4212.64|4174.64|4212.8|4174.8|4212.87|4174.87|4212.57|4174.57|9
1605396460000|2020-11-14 23:27:40|4212.78|4174.78|4213.46|4175.46|4213.46|4175.46|4212.77|4174.77|9
1605396470000|2020-11-14 23:27:50|4213.47|4175.47|4213.29|4175.29|4213.47|4175.47|4213.22|4175.22|9
1605396480000|2020-11-14 23:28:00|4213.28|4175.28|4213.33|4175.33|4213.38|4175.38|4213.28|4175.28|8
1605396490000|2020-11-14 23:28:10|4213.37|4175.37|4213.39|4175.39|4213.52|4175.52|4213.36|4175.36|10
1605396500000|2020-11-14 23:28:20|4213.42|4175.42|4213.29|4175.29|4213.42|4175.42|4213.27|4175.27|5
1605396510000|2020-11-14 23:28:30|4213.3|4175.3|4213.48|4175.48|4213.48|4175.48|4213.28|4175.28|8
1605396520000|2020-11-14 23:28:40|4213.53|4175.53|4213.72|4175.72|4213.72|4175.72|4213.49|4175.49|6
1605396530000|2020-11-14 23:28:50|4213.86|4175.86|4213.77|4175.77|4213.97|4175.97|4213.77|4175.77|8
1605396540000|2020-11-14 23:29:00|4213.69|4175.69|4213.73|4175.73|4213.73|4175.73|4213.67|4175.67|5
1605396550000|2020-11-14 23:29:10|4213.85|4175.85|4213.83|4175.83|4213.89|4175.89|4213.76|4175.76|10
1605396560000|2020-11-14 23:29:20|4213.84|4175.84|4213.55|4175.55|4213.84|4175.84|4213.49|4175.49|7
1605396570000|2020-11-14 23:29:30|4213.63|4175.63|4213.63|4175.63|4213.7|4175.7|4213.58|4175.58|9
1605396580000|2020-11-14 23:29:40|4213.48|4175.48|4213.4|4175.4|4213.54|4175.54|4213.4|4175.4|8
1605396590000|2020-11-14 23:29:50|4213.38|4175.38|4213.7|4175.7|4213.72|4175.72|4213.38|4175.38|9
1605396600000|2020-11-14 23:30:00|4213.33|4175.33|4212.72|4174.72|4213.33|4175.33|4212.5|4174.5|10
1605396610000|2020-11-14 23:30:10|4213.04|4175.04|4213.02|4175.02|4213.04|4175.04|4212.86|4174.86|10
1605396620000|2020-11-14 23:30:20|4212.86|4174.86|4213|4175|4213.02|4175.02|4212.86|4174.86|9
1605396630000|2020-11-14 23:30:30|4212.99|4174.99|4212.7|4174.7|4212.99|4174.99|4212.69|4174.69|9
1605396640000|2020-11-14 23:30:40|4212.87|4174.87|4212.83|4174.83|4212.87|4174.87|4212.74|4174.74|7
1605396650000|2020-11-14 23:30:50|4212.86|4174.86|4212.61|4174.61|4212.87|4174.87|4212.61|4174.61|9
1605396660000|2020-11-14 23:31:00|4212.71|4174.71|4211.93|4173.93|4212.71|4174.71|4211.93|4173.93|9
1605396670000|2020-11-14 23:31:10|4211.78|4173.78|4211.52|4173.52|4211.78|4173.78|4211.45|4173.45|8
1605396680000|2020-11-14 23:31:20|4211.33|4173.33|4211.38|4173.38|4211.38|4173.38|4211.19|4173.19|10
1605396690000|2020-11-14 23:31:30|4211.32|4173.32|4210.94|4172.94|4211.43|4173.43|4210.94|4172.94|8
1605396700000|2020-11-14 23:31:40|4210.79|4172.79|4209.99|4171.99|4210.87|4172.87|4209.99|4171.99|10
1605396710000|2020-11-14 23:31:50|4209.95|4171.95|4209.66|4171.66|4209.97|4171.97|4209.65|4171.65|10
1605396720000|2020-11-14 23:32:00|4209.68|4171.68|4208.8|4170.8|4209.71|4171.71|4208.8|4170.8|10
1605396730000|2020-11-14 23:32:10|4208.89|4170.89|4208.61|4170.61|4208.9|4170.9|4208.61|4170.61|6
1605396740000|2020-11-14 23:32:20|4208.41|4170.41|4208.24|4170.24|4208.41|4170.41|4208.19|4170.19|7
1605396750000|2020-11-14 23:32:30|4208.25|4170.25|4208.17|4170.17|4208.25|4170.25|4208.04|4170.04|7
1605396760000|2020-11-14 23:32:40|4208.26|4170.26|4207.46|4169.46|4208.26|4170.26|4207.46|4169.46|9
1605396770000|2020-11-14 23:32:50|4207.08|4169.08|4206.39|4168.39|4207.08|4169.08|4206.39|4168.39|8
1605396780000|2020-11-14 23:33:00|4206.21|4168.21|4205.86|4167.86|4206.21|4168.21|4205.83|4167.83|9
1605396790000|2020-11-14 23:33:10|4205.89|4167.89|4205.56|4167.56|4205.89|4167.89|4205.49|4167.49|9
1605396800000|2020-11-14 23:33:20|4205.47|4167.47|4205.53|4167.53|4205.61|4167.61|4205.45|4167.45|10
1605396810000|2020-11-14 23:33:30|4205.52|4167.52|4206.01|4168.01|4206.03|4168.03|4205.52|4167.52|10
1605396820000|2020-11-14 23:33:40|4205.98|4167.98|4206.33|4168.33|4206.33|4168.33|4205.98|4167.98|9
1605396830000|2020-11-14 23:33:50|4206.23|4168.23|4206.73|4168.73|4206.73|4168.73|4206.22|4168.22|9
1605396840000|2020-11-14 23:34:00|4206.81|4168.81|4207.26|4169.26|4207.26|4169.26|4206.81|4168.81|9
1605396850000|2020-11-14 23:34:10|4207.24|4169.24|4207.11|4169.11|4207.24|4169.24|4207.09|4169.09|9
1605396860000|2020-11-14 23:34:20|4207.12|4169.12|4207.27|4169.27|4207.27|4169.27|4207.12|4169.12|9
1605396870000|2020-11-14 23:34:30|4207.29|4169.29|4207.45|4169.45|4207.5|4169.5|4207.25|4169.25|10
1605396880000|2020-11-14 23:34:40|4207.52|4169.52|4207.94|4169.94|4207.98|4169.98|4207.52|4169.52|6
1605396890000|2020-11-14 23:34:50|4207.99|4169.99|4208.51|4170.51|4208.54|4170.54|4207.99|4169.99|9
1605396900000|2020-11-14 23:35:00|4208.45|4170.45|4208.65|4170.65|4208.65|4170.65|4208.42|4170.42|7
1605396910000|2020-11-14 23:35:10|4208.61|4170.61|4209|4171|4209|4171|4208.54|4170.54|10
1605396920000|2020-11-14 23:35:20|4209.08|4171.08|4209.49|4171.49|4209.52|4171.52|4209.08|4171.08|9
1605396930000|2020-11-14 23:35:30|4209.54|4171.54|4209.57|4171.57|4209.7|4171.7|4209.53|4171.53|9
1605396940000|2020-11-14 23:35:40|4209.56|4171.56|4208.78|4170.78|4209.56|4171.56|4208.78|4170.78|9
1605396950000|2020-11-14 23:35:50|4208.57|4170.57|4208.11|4170.11|4208.57|4170.57|4208.11|4170.11|10
1605396960000|2020-11-14 23:36:00|4207.99|4169.99|4207.8|4169.8|4207.99|4169.99|4207.76|4169.76|9
1605396970000|2020-11-14 23:36:10|4207.74|4169.74|4207.41|4169.41|4207.74|4169.74|4207.4|4169.4|8
1605396980000|2020-11-14 23:36:20|4207.67|4169.67|4208.73|4170.73|4208.73|4170.73|4207.67|4169.67|9
1605396990000|2020-11-14 23:36:30|4208.72|4170.72|4208.8|4170.8|4208.82|4170.82|4208.67|4170.67|8
1605397000000|2020-11-14 23:36:40|4208.67|4170.67|4208.7|4170.7|4208.75|4170.75|4208.56|4170.56|10
1605397010000|2020-11-14 23:36:50|4208.71|4170.71|4208.68|4170.68|4208.87|4170.87|4208.34|4170.34|10
1605397020000|2020-11-14 23:37:00|4208.64|4170.64|4208.17|4170.17|4208.64|4170.64|4208.17|4170.17|8
1605397030000|2020-11-14 23:37:10|4208.2|4170.2|4208.24|4170.24|4208.24|4170.24|4208.08|4170.08|9
1605397040000|2020-11-14 23:37:20|4208.38|4170.38|4208.44|4170.44|4208.46|4170.46|4208.34|4170.34|10
1605397050000|2020-11-14 23:37:30|4208.46|4170.46|4208.36|4170.36|4208.46|4170.46|4208.3|4170.3|9
1605397060000|2020-11-14 23:37:40|4208.39|4170.39|4208.84|4170.84|4208.9|4170.9|4208.39|4170.39|7
1605397070000|2020-11-14 23:37:50|4208.92|4170.92|4208.6|4170.6|4208.92|4170.92|4208.53|4170.53|9
1605397080000|2020-11-14 23:38:00|4208.58|4170.58|4208.59|4170.59|4208.59|4170.59|4208.38|4170.38|8
1605397090000|2020-11-14 23:38:10|4208.65|4170.65|4208.87|4170.87|4208.93|4170.93|4208.4|4170.4|10
1605397100000|2020-11-14 23:38:20|4208.84|4170.84|4208.72|4170.72|4208.92|4170.92|4208.72|4170.72|10
1605397110000|2020-11-14 23:38:30|4208.74|4170.74|4208.9|4170.9|4208.9|4170.9|4208.65|4170.65|10
1605397120000|2020-11-14 23:38:40|4208.84|4170.84|4208.91|4170.91|4208.98|4170.98|4208.82|4170.82|9
1605397130000|2020-11-14 23:38:50|4209.03|4171.03|4209.19|4171.19|4209.44|4171.44|4209.03|4171.03|9
1605397140000|2020-11-14 23:39:00|4209.33|4171.33|4209.81|4171.81|4209.81|4171.81|4209.33|4171.33|10
1605397150000|2020-11-14 23:39:10|4209.85|4171.85|4209.88|4171.88|4209.97|4171.97|4209.85|4171.85|9
1605397160000|2020-11-14 23:39:20|4209.87|4171.87|4209.56|4171.56|4209.96|4171.96|4209.55|4171.55|9
1605397170000|2020-11-14 23:39:30|4209.51|4171.51|4210.15|4172.15|4210.15|4172.15|4209.51|4171.51|10
1605397180000|2020-11-14 23:39:40|4210.22|4172.22|4210.49|4172.49|4210.49|4172.49|4210.19|4172.19|8
1605397190000|2020-11-14 23:39:50|4210.53|4172.53|4210.86|4172.86|4210.96|4172.96|4210.53|4172.53|10
1605397200000|2020-11-14 23:40:00|4210.82|4172.82|4211.16|4173.16|4211.18|4173.18|4210.81|4172.81|9
1605397210000|2020-11-14 23:40:10|4211.14|4173.14|4211.18|4173.18|4211.22|4173.22|4211.12|4173.12|10
1605397220000|2020-11-14 23:40:20|4211.06|4173.06|4211.09|4173.09|4211.09|4173.09|4210.97|4172.97|9
1605397230000|2020-11-14 23:40:30|4211.12|4173.12|4211.29|4173.29|4211.36|4173.36|4211.12|4173.12|9
1605397240000|2020-11-14 23:40:40|4211.31|4173.31|4211.48|4173.48|4211.64|4173.64|4211.31|4173.31|10
1605397250000|2020-11-14 23:40:50|4211.52|4173.52|4211.3|4173.3|4211.54|4173.54|4211.3|4173.3|9
1605397260000|2020-11-14 23:41:00|4211.31|4173.31|4211.72|4173.72|4211.72|4173.72|4211.28|4173.28|9
1605397270000|2020-11-14 23:41:10|4211.8|4173.8|4212.09|4174.09|4212.15|4174.15|4211.8|4173.8|7
1605397280000|2020-11-14 23:41:20|4212.31|4174.31|4212.48|4174.48|4212.57|4174.57|4212.31|4174.31|10
1605397290000|2020-11-14 23:41:30|4212.45|4174.45|4212.68|4174.68|4212.68|4174.68|4212.44|4174.44|8
1605397300000|2020-11-14 23:41:40|4212.82|4174.82|4213.37|4175.37|4213.39|4175.39|4212.82|4174.82|10
1605397310000|2020-11-14 23:41:50|4213.46|4175.46|4213.72|4175.72|4214.01|4176.01|4213.46|4175.46|10
1605397320000|2020-11-14 23:42:00|4213.7|4175.7|4213.75|4175.75|4213.76|4175.76|4213.7|4175.7|9
1605397330000|2020-11-14 23:42:10|4213.64|4175.64|4213.57|4175.57|4213.78|4175.78|4213.57|4175.57|9
1605397340000|2020-11-14 23:42:20|4213.42|4175.42|4213.69|4175.69|4213.72|4175.72|4213.42|4175.42|9
1605397350000|2020-11-14 23:42:30|4213.91|4175.91|4214.12|4176.12|4214.12|4176.12|4213.86|4175.86|10
1605397360000|2020-11-14 23:42:40|4214.13|4176.13|4214.28|4176.28|4214.29|4176.29|4214.13|4176.13|8
1605397370000|2020-11-14 23:42:50|4214.37|4176.37|4214.39|4176.39|4214.39|4176.39|4214.19|4176.19|8
1605397380000|2020-11-14 23:43:00|4214.72|4176.72|4215.23|4177.23|4215.23|4177.23|4214.7|4176.7|10
1605397390000|2020-11-14 23:43:10|4215.52|4177.52|4215.86|4177.86|4215.86|4177.86|4215.46|4177.46|9
1605397400000|2020-11-14 23:43:20|4215.9|4177.9|4216.21|4178.21|4216.21|4178.21|4215.9|4177.9|7
1605397410000|2020-11-14 23:43:30|4216.16|4178.16|4216.75|4178.75|4216.77|4178.77|4216.16|4178.16|10
1605397420000|2020-11-14 23:43:40|4216.74|4178.74|4216.64|4178.64|4216.81|4178.81|4216.64|4178.64|9
1605397430000|2020-11-14 23:43:50|4216.59|4178.59|4216.6|4178.6|4216.6|4178.6|4216.44|4178.44|9
1605397440000|2020-11-14 23:44:00|4216.69|4178.69|4216.75|4178.75|4216.75|4178.75|4216.66|4178.66|7
1605397450000|2020-11-14 23:44:10|4216.74|4178.74|4216.88|4178.88|4216.99|4178.99|4216.73|4178.73|10
1605397460000|2020-11-14 23:44:20|4217.2|4179.2|4217.31|4179.31|4217.37|4179.37|4217.2|4179.2|9
1605397470000|2020-11-14 23:44:30|4217.35|4179.35|4217.63|4179.63|4217.66|4179.66|4217.35|4179.35|9
1605397480000|2020-11-14 23:44:40|4217.67|4179.67|4217.5|4179.5|4217.67|4179.67|4217.45|4179.45|8
1605397490000|2020-11-14 23:44:50|4217.49|4179.49|4217.96|4179.96|4217.96|4179.96|4217.49|4179.49|10
1605397500000|2020-11-14 23:45:00|4218.07|4180.07|4218.14|4180.14|4218.37|4180.37|4218.07|4180.07|10
1605397510000|2020-11-14 23:45:10|4218.17|4180.17|4218.44|4180.44|4218.49|4180.49|4218.16|4180.16|8
1605397520000|2020-11-14 23:45:20|4218.45|4180.45|4218.65|4180.65|4218.76|4180.76|4218.45|4180.45|8
1605397530000|2020-11-14 23:45:30|4218.92|4180.92|4219.29|4181.29|4219.29|4181.29|4218.89|4180.89|9
1605397540000|2020-11-14 23:45:40|4219.34|4181.34|4218.95|4180.95|4219.34|4181.34|4218.95|4180.95|8
1605397550000|2020-11-14 23:45:50|4218.9|4180.9|4218.77|4180.77|4219.17|4181.17|4218.73|4180.73|10
1605397560000|2020-11-14 23:46:00|4218.8|4180.8|4218.49|4180.49|4218.8|4180.8|4218.33|4180.33|9
1605397570000|2020-11-14 23:46:10|4218.48|4180.48|4218.49|4180.49|4218.53|4180.53|4218.44|4180.44|8
1605397580000|2020-11-14 23:46:20|4218.65|4180.65|4218.21|4180.21|4218.65|4180.65|4218.21|4180.21|7
1605397590000|2020-11-14 23:46:30|4218.12|4180.12|4218.21|4180.21|4218.24|4180.24|4218.09|4180.09|8
1605397600000|2020-11-14 23:46:40|4218.09|4180.09|4216.22|4178.22|4218.21|4180.21|4216.22|4178.22|10
1605397610000|2020-11-14 23:46:50|4215.75|4177.75|4215.35|4177.35|4215.85|4177.85|4215.35|4177.35|9
1605397620000|2020-11-14 23:47:00|4215.34|4177.34|4216.12|4178.12|4216.25|4178.25|4215.03|4177.03|10
1605397630000|2020-11-14 23:47:10|4216.09|4178.09|4216.64|4178.64|4216.65|4178.65|4216.09|4178.09|9
1605397640000|2020-11-14 23:47:20|4216.73|4178.73|4217.24|4179.24|4217.24|4179.24|4216.66|4178.66|10
1605397650000|2020-11-14 23:47:30|4217.22|4179.22|4217.46|4179.46|4217.46|4179.46|4217.19|4179.19|8
1605397660000|2020-11-14 23:47:40|4217.3|4179.3|4216.55|4178.55|4217.37|4179.37|4216.55|4178.55|9
1605397670000|2020-11-14 23:47:50|4216.57|4178.57|4215.99|4177.99|4216.57|4178.57|4215.94|4177.94|9
1605397680000|2020-11-14 23:48:00|4215.84|4177.84|4215.62|4177.62|4215.84|4177.84|4215.36|4177.36|9
1605397690000|2020-11-14 23:48:10|4215.54|4177.54|4215.7|4177.7|4215.7|4177.7|4215.51|4177.51|6
1605397700000|2020-11-14 23:48:20|4215.63|4177.63|4215.56|4177.56|4215.75|4177.75|4215.56|4177.56|7
1605397710000|2020-11-14 23:48:30|4215.59|4177.59|4215.74|4177.74|4215.89|4177.89|4215.58|4177.58|9
1605397720000|2020-11-14 23:48:40|4215.7|4177.7|4215.57|4177.57|4215.7|4177.7|4215.47|4177.47|10
1605397730000|2020-11-14 23:48:50|4215.53|4177.53|4215.28|4177.28|4215.53|4177.53|4215.28|4177.28|10
1605397740000|2020-11-14 23:49:00|4215.21|4177.21|4214.41|4176.41|4215.21|4177.21|4214.41|4176.41|10
1605397750000|2020-11-14 23:49:10|4214.32|4176.32|4212.89|4174.89|4214.32|4176.32|4212.89|4174.89|9
1605397760000|2020-11-14 23:49:20|4212.82|4174.82|4212.81|4174.81|4212.91|4174.91|4212.8|4174.8|9
1605397770000|2020-11-14 23:49:30|4212.68|4174.68|4212.73|4174.73|4212.85|4174.85|4212.68|4174.68|9
1605397780000|2020-11-14 23:49:40|4212.69|4174.69|4213.16|4175.16|4213.16|4175.16|4212.69|4174.69|9
1605397790000|2020-11-14 23:49:50|4213.38|4175.38|4213.38|4175.38|4213.39|4175.39|4213.24|4175.24|10
1605397800000|2020-11-14 23:50:00|4213.43|4175.43|4213.21|4175.21|4213.46|4175.46|4213.19|4175.19|10
1605397810000|2020-11-14 23:50:10|4213.26|4175.26|4212.75|4174.75|4213.28|4175.28|4212.67|4174.67|9
1605397820000|2020-11-14 23:50:20|4212.81|4174.81|4212.72|4174.72|4212.92|4174.92|4212.72|4174.72|7
1605397830000|2020-11-14 23:50:30|4212.66|4174.66|4212.48|4174.48|4212.66|4174.66|4212.46|4174.46|9
1605397840000|2020-11-14 23:50:40|4212.43|4174.43|4212.15|4174.15|4212.43|4174.43|4212.15|4174.15|9
1605397850000|2020-11-14 23:50:50|4212.12|4174.12|4211.82|4173.82|4212.12|4174.12|4211.68|4173.68|10
1605397860000|2020-11-14 23:51:00|4211.87|4173.87|4211.44|4173.44|4211.87|4173.87|4211.44|4173.44|9
1605397870000|2020-11-14 23:51:10|4211.48|4173.48|4211.41|4173.41|4211.48|4173.48|4211.31|4173.31|8
1605397880000|2020-11-14 23:51:20|4211.39|4173.39|4211.24|4173.24|4211.39|4173.39|4211.24|4173.24|7
1605397890000|2020-11-14 23:51:30|4211.38|4173.38|4211.49|4173.49|4211.49|4173.49|4211.33|4173.33|9
1605397900000|2020-11-14 23:51:40|4211.62|4173.62|4211.79|4173.79|4211.79|4173.79|4211.56|4173.56|9
1605397910000|2020-11-14 23:51:50|4211.81|4173.81|4211.83|4173.83|4211.89|4173.89|4211.79|4173.79|8
1605397920000|2020-11-14 23:52:00|4211.63|4173.63|4211.44|4173.44|4211.7|4173.7|4211.4|4173.4|8
1605397930000|2020-11-14 23:52:10|4211.43|4173.43|4211.58|4173.58|4211.58|4173.58|4211.27|4173.27|9
1605397940000|2020-11-14 23:52:20|4211.61|4173.61|4212.45|4174.45|4212.45|4174.45|4211.61|4173.61|10
1605397950000|2020-11-14 23:52:30|4212.69|4174.69|4212.82|4174.82|4212.82|4174.82|4212.66|4174.66|6
1605397960000|2020-11-14 23:52:40|4212.91|4174.91|4213.09|4175.09|4213.19|4175.19|4212.91|4174.91|9
1605397970000|2020-11-14 23:52:50|4213.06|4175.06|4213|4175|4213.06|4175.06|4212.92|4174.92|10
1605397980000|2020-11-14 23:53:00|4212.94|4174.94|4213.05|4175.05|4213.1|4175.1|4212.94|4174.94|7
1605397990000|2020-11-14 23:53:10|4212.99|4174.99|4213.26|4175.26|4213.3|4175.3|4212.88|4174.88|9
1605398000000|2020-11-14 23:53:20|4213.29|4175.29|4213.29|4175.29|4213.34|4175.34|4213.26|4175.26|9
1605398010000|2020-11-14 23:53:30|4213.18|4175.18|4213.08|4175.08|4213.18|4175.18|4213.03|4175.03|6
1605398020000|2020-11-14 23:53:40|4213.02|4175.02|4212.46|4174.46|4213.03|4175.03|4212.46|4174.46|9
1605398030000|2020-11-14 23:53:50|4212.37|4174.37|4212|4174|4212.37|4174.37|4212|4174|9
1605398040000|2020-11-14 23:54:00|4212.13|4174.13|4212.22|4174.22|4212.39|4174.39|4212.11|4174.11|10
1605398050000|2020-11-14 23:54:10|4212.21|4174.21|4212.6|4174.6|4212.6|4174.6|4212.21|4174.21|10
1605398060000|2020-11-14 23:54:20|4212.65|4174.65|4213.07|4175.07|4213.07|4175.07|4212.65|4174.65|10
1605398070000|2020-11-14 23:54:30|4213.06|4175.06|4213.28|4175.28|4213.28|4175.28|4212.92|4174.92|9
1605398080000|2020-11-14 23:54:40|4213.2|4175.2|4213.31|4175.31|4213.33|4175.33|4213.12|4175.12|10
1605398090000|2020-11-14 23:54:50|4213.29|4175.29|4213.21|4175.21|4213.36|4175.36|4213.14|4175.14|10
1605398100000|2020-11-14 23:55:00|4213.22|4175.22|4213.11|4175.11|4213.22|4175.22|4213.02|4175.02|6
1605398110000|2020-11-14 23:55:10|4213.03|4175.03|4213.18|4175.18|4213.29|4175.29|4213.03|4175.03|10
1605398120000|2020-11-14 23:55:20|4213.19|4175.19|4213.21|4175.21|4213.23|4175.23|4213.13|4175.13|8
1605398130000|2020-11-14 23:55:30|4213.37|4175.37|4213.31|4175.31|4213.37|4175.37|4213.28|4175.28|7
1605398140000|2020-11-14 23:55:40|4213.36|4175.36|4213.09|4175.09|4213.36|4175.36|4213.09|4175.09|9
1605398150000|2020-11-14 23:55:50|4213.11|4175.11|4213.12|4175.12|4213.15|4175.15|4213.07|4175.07|8
1605398160000|2020-11-14 23:56:00|4213.1|4175.1|4212.79|4174.79|4213.1|4175.1|4212.79|4174.79|8
1605398170000|2020-11-14 23:56:10|4212.75|4174.75|4212.09|4174.09|4212.75|4174.75|4212.04|4174.04|10
1605398180000|2020-11-14 23:56:20|4212.02|4174.02|4211.73|4173.73|4212.02|4174.02|4211.73|4173.73|8
1605398190000|2020-11-14 23:56:30|4211.15|4173.15|4210.67|4172.67|4211.15|4173.15|4210.67|4172.67|10
1605398200000|2020-11-14 23:56:40|4210.65|4172.65|4210.54|4172.54|4210.67|4172.67|4210.54|4172.54|9
1605398210000|2020-11-14 23:56:50|4210.59|4172.59|4210.27|4172.27|4210.59|4172.59|4210.27|4172.27|6
1605398220000|2020-11-14 23:57:00|4210.26|4172.26|4210.44|4172.44|4210.44|4172.44|4210.24|4172.24|8
1605398230000|2020-11-14 23:57:10|4210.31|4172.31|4210.26|4172.26|4210.33|4172.33|4210.26|4172.26|9
1605398240000|2020-11-14 23:57:20|4210.24|4172.24|4210.16|4172.16|4210.32|4172.32|4210.16|4172.16|9
1605398250000|2020-11-14 23:57:30|4210.1|4172.1|4210.03|4172.03|4210.1|4172.1|4210|4172|7
1605398260000|2020-11-14 23:57:40|4209.96|4171.96|4209.8|4171.8|4209.96|4171.96|4209.74|4171.74|7
1605398270000|2020-11-14 23:57:50|4209.81|4171.81|4209.36|4171.36|4209.81|4171.81|4209.36|4171.36|8
1605398280000|2020-11-14 23:58:00|4209.34|4171.34|4208.67|4170.67|4209.34|4171.34|4208.67|4170.67|9
1605398290000|2020-11-14 23:58:10|4208.69|4170.69|4208.62|4170.62|4208.69|4170.69|4208.54|4170.54|8
1605398300000|2020-11-14 23:58:20|4208.59|4170.59|4208.51|4170.51|4208.67|4170.67|4208.51|4170.51|7
1605398310000|2020-11-14 23:58:30|4208.43|4170.43|4207.41|4169.41|4208.43|4170.43|4207.41|4169.41|8
1605398320000|2020-11-14 23:58:40|4207.32|4169.32|4207.14|4169.14|4207.36|4169.36|4207.14|4169.14|9
1605398330000|2020-11-14 23:58:50|4207.13|4169.13|4206.87|4168.87|4207.13|4169.13|4206.63|4168.63|8
1605398340000|2020-11-14 23:59:00|4206.88|4168.88|4206.31|4168.31|4206.88|4168.88|4206.31|4168.31|8
1605398350000|2020-11-14 23:59:10|4206.32|4168.32|4206.16|4168.16|4206.38|4168.38|4206.12|4168.12|10
1605398360000|2020-11-14 23:59:20|4206.15|4168.15|4206.11|4168.11|4206.25|4168.25|4206.04|4168.04|9
1605398370000|2020-11-14 23:59:30|4206.05|4168.05|4205.92|4167.92|4206.09|4168.09|4205.92|4167.92|8
1605398380000|2020-11-14 23:59:40|4205.94|4167.94|4205.58|4167.58|4205.94|4167.94|4205.58|4167.58|7
1605398390000|2020-11-14 23:59:50|4205.6|4167.6|4205.48|4167.48|4205.68|4167.68|4205.46|4167.46|9
1605398400000|2020-11-15 00:00:00|4205.54|4167.54|4205.87|4167.87|4205.87|4167.87|4205.54|4167.54|10
1605398410000|2020-11-15 00:00:10|4206.02|4168.02|4207.13|4169.13|4207.13|4169.13|4206.02|4168.02|9
1605398420000|2020-11-15 00:00:20|4207.29|4169.29|4207.38|4169.38|4207.53|4169.53|4207.29|4169.29|9
1605398430000|2020-11-15 00:00:30|4207.42|4169.42|4207.2|4169.2|4207.51|4169.51|4207.2|4169.2|8
1605398440000|2020-11-15 00:00:40|4207.31|4169.31|4207.58|4169.58|4207.58|4169.58|4207.05|4169.05|9
1605398450000|2020-11-15 00:00:50|4207.45|4169.45|4207.2|4169.2|4207.52|4169.52|4207.15|4169.15|9
1605398460000|2020-11-15 00:01:00|4207.15|4169.15|4206.73|4168.73|4207.15|4169.15|4206.73|4168.73|9
1605398470000|2020-11-15 00:01:10|4206.71|4168.71|4206.22|4168.22|4206.73|4168.73|4206.22|4168.22|9
1605398480000|2020-11-15 00:01:20|4206.33|4168.33|4205.63|4167.63|4206.33|4168.33|4205.63|4167.63|10
1605398490000|2020-11-15 00:01:30|4205.69|4167.69|4204.93|4166.93|4205.69|4167.69|4204.87|4166.87|10
1605398500000|2020-11-15 00:01:40|4204.66|4166.66|4204.39|4166.39|4204.7|4166.7|4204.39|4166.39|9
1605398510000|2020-11-15 00:01:50|4204.43|4166.43|4204.29|4166.29|4204.43|4166.43|4204.13|4166.13|10
1605398520000|2020-11-15 00:02:00|4204.33|4166.33|4204.14|4166.14|4204.33|4166.33|4204.05|4166.05|10
1605398530000|2020-11-15 00:02:10|4204.1|4166.1|4203.91|4165.91|4204.16|4166.16|4203.91|4165.91|10
1605398540000|2020-11-15 00:02:20|4203.93|4165.93|4203.49|4165.49|4203.93|4165.93|4203.47|4165.47|8
1605398550000|2020-11-15 00:02:30|4203.52|4165.52|4202.46|4164.46|4203.52|4165.52|4202.46|4164.46|9
1605398560000|2020-11-15 00:02:40|4202.12|4164.12|4202.61|4164.61|4202.71|4164.71|4201.88|4163.88|10
1605398570000|2020-11-15 00:02:50|4202.47|4164.47|4202.33|4164.33|4202.57|4164.57|4202.21|4164.21|10
1605398580000|2020-11-15 00:03:00|4202.27|4164.27|4203.96|4165.96|4203.96|4165.96|4202.27|4164.27|9
1605398590000|2020-11-15 00:03:10|4204.07|4166.07|4204.63|4166.63|4204.63|4166.63|4203.96|4165.96|9
1605398600000|2020-11-15 00:03:20|4204.61|4166.61|4205.03|4167.03|4205.03|4167.03|4204.56|4166.56|9
1605398610000|2020-11-15 00:03:30|4205.14|4167.14|4205.09|4167.09|4205.16|4167.16|4205.04|4167.04|8
1605398620000|2020-11-15 00:03:40|4205.12|4167.12|4205.07|4167.07|4205.19|4167.19|4204.98|4166.98|10
1605398630000|2020-11-15 00:03:50|4205.09|4167.09|4206.64|4168.64|4206.64|4168.64|4205.09|4167.09|10
1605398640000|2020-11-15 00:04:00|4206.76|4168.76|4207.39|4169.39|4207.55|4169.55|4206.76|4168.76|10
1605398650000|2020-11-15 00:04:10|4207.24|4169.24|4206.72|4168.72|4207.24|4169.24|4206.72|4168.72|9
1605398660000|2020-11-15 00:04:20|4206.58|4168.58|4206.55|4168.55|4206.78|4168.78|4206.55|4168.55|10
1605398670000|2020-11-15 00:04:30|4206.58|4168.58|4206.87|4168.87|4206.96|4168.96|4206.58|4168.58|9
1605398680000|2020-11-15 00:04:40|4207.03|4169.03|4205.81|4167.81|4207.03|4169.03|4205.81|4167.81|10
1605398690000|2020-11-15 00:04:50|4205.8|4167.8|4205.85|4167.85|4205.92|4167.92|4205.78|4167.78|9
1605398700000|2020-11-15 00:05:00|4205.84|4167.84|4206.3|4168.3|4206.3|4168.3|4205.84|4167.84|9
1605398710000|2020-11-15 00:05:10|4206.35|4168.35|4206.37|4168.37|4206.54|4168.54|4206.31|4168.31|10
1605398720000|2020-11-15 00:05:20|4206.43|4168.43|4206.49|4168.49|4206.58|4168.58|4206.39|4168.39|9
1605398730000|2020-11-15 00:05:30|4206.55|4168.55|4206.53|4168.53|4206.64|4168.64|4206.47|4168.47|9
1605398740000|2020-11-15 00:05:40|4206.42|4168.42|4206.64|4168.64|4206.66|4168.66|4206.32|4168.32|9
1605398750000|2020-11-15 00:05:50|4206.86|4168.86|4207.05|4169.05|4207.25|4169.25|4206.8|4168.8|10
1605398760000|2020-11-15 00:06:00|4207.13|4169.13|4207.98|4169.98|4208.03|4170.03|4207.13|4169.13|8
1605398770000|2020-11-15 00:06:10|4208.21|4170.21|4209.02|4171.02|4209.02|4171.02|4208.11|4170.11|10
1605398780000|2020-11-15 00:06:20|4209.06|4171.06|4209.67|4171.67|4209.67|4171.67|4209.06|4171.06|9
1605398790000|2020-11-15 00:06:30|4209.72|4171.72|4211.41|4173.41|4211.43|4173.43|4209.72|4171.72|10
1605398800000|2020-11-15 00:06:40|4211.4|4173.4|4212.09|4174.09|4212.09|4174.09|4211.4|4173.4|10
1605398810000|2020-11-15 00:06:50|4212.16|4174.16|4212.59|4174.59|4212.59|4174.59|4212.11|4174.11|9
1605398820000|2020-11-15 00:07:00|4212.62|4174.62|4213.1|4175.1|4213.15|4175.15|4212.62|4174.62|10
1605398830000|2020-11-15 00:07:10|4213.37|4175.37|4214.25|4176.25|4214.39|4176.39|4213.37|4175.37|10
1605398840000|2020-11-15 00:07:20|4214.22|4176.22|4214.13|4176.13|4214.24|4176.24|4213.93|4175.93|10
1605398850000|2020-11-15 00:07:30|4214.05|4176.05|4214.92|4176.92|4214.92|4176.92|4213.8|4175.8|9
1605398860000|2020-11-15 00:07:40|4215.1|4177.1|4216|4178|4216.03|4178.03|4215.1|4177.1|9
1605398870000|2020-11-15 00:07:50|4216.06|4178.06|4215.89|4177.89|4216.16|4178.16|4215.78|4177.78|10
1605398880000|2020-11-15 00:08:00|4215.83|4177.83|4215.39|4177.39|4215.87|4177.87|4215.32|4177.32|10
1605398890000|2020-11-15 00:08:10|4215.32|4177.32|4215.33|4177.33|4215.42|4177.42|4215.26|4177.26|10
1605398900000|2020-11-15 00:08:20|4215.32|4177.32|4215.76|4177.76|4215.77|4177.77|4215.32|4177.32|9
1605398910000|2020-11-15 00:08:30|4215.77|4177.77|4215.89|4177.89|4215.89|4177.89|4215.73|4177.73|10
1605398920000|2020-11-15 00:08:40|4215.84|4177.84|4216.44|4178.44|4216.45|4178.45|4215.79|4177.79|10
1605398930000|2020-11-15 00:08:50|4216.49|4178.49|4216.53|4178.53|4216.58|4178.58|4216.31|4178.31|10
1605398940000|2020-11-15 00:09:00|4216.59|4178.59|4216.88|4178.88|4216.88|4178.88|4216.59|4178.59|9
1605398950000|2020-11-15 00:09:10|4216.75|4178.75|4216.29|4178.29|4216.76|4178.76|4216.16|4178.16|9
1605398960000|2020-11-15 00:09:20|4216.36|4178.36|4216.11|4178.11|4216.36|4178.36|4216.06|4178.06|9
1605398970000|2020-11-15 00:09:30|4216.18|4178.18|4215.89|4177.89|4216.18|4178.18|4215.89|4177.89|8
1605398980000|2020-11-15 00:09:40|4215.83|4177.83|4216.14|4178.14|4216.14|4178.14|4215.83|4177.83|8
1605398990000|2020-11-15 00:09:50|4216.34|4178.34|4217.09|4179.09|4217.1|4179.1|4216.34|4178.34|10
1605399000000|2020-11-15 00:10:00|4217.23|4179.23|4217.09|4179.09|4217.38|4179.38|4217.09|4179.09|9
1605399010000|2020-11-15 00:10:10|4217.15|4179.15|4216.24|4178.24|4217.15|4179.15|4216.24|4178.24|10
1605399020000|2020-11-15 00:10:20|4216.31|4178.31|4216.9|4178.9|4216.9|4178.9|4215.87|4177.87|9
1605399030000|2020-11-15 00:10:30|4216.95|4178.95|4218.4|4180.4|4218.4|4180.4|4216.95|4178.95|9
1605399040000|2020-11-15 00:10:40|4218.61|4180.61|4220.07|4182.07|4220.07|4182.07|4218.61|4180.61|9
1605399050000|2020-11-15 00:10:50|4220.16|4182.16|4220.67|4182.67|4220.7|4182.7|4220.16|4182.16|10
1605399060000|2020-11-15 00:11:00|4220.84|4182.84|4221.7|4183.7|4221.7|4183.7|4220.84|4182.84|9
1605399070000|2020-11-15 00:11:10|4221.72|4183.72|4221.34|4183.34|4221.89|4183.89|4221.2|4183.2|10
1605399080000|2020-11-15 00:11:20|4221.24|4183.24|4220.87|4182.87|4221.28|4183.28|4220.81|4182.81|9
1605399090000|2020-11-15 00:11:30|4220.84|4182.84|4220.47|4182.47|4220.86|4182.86|4220.27|4182.27|10
1605399100000|2020-11-15 00:11:40|4220.4|4182.4|4220.58|4182.58|4220.58|4182.58|4220.4|4182.4|9
1605399110000|2020-11-15 00:11:50|4221.87|4183.87|4222.23|4184.23|4222.23|4184.23|4221.68|4183.68|10
1605399120000|2020-11-15 00:12:00|4222.18|4184.18|4221.58|4183.58|4222.18|4184.18|4221.58|4183.58|9
1605399130000|2020-11-15 00:12:10|4221.59|4183.59|4221.26|4183.26|4221.59|4183.59|4221.24|4183.24|9
1605399140000|2020-11-15 00:12:20|4221.33|4183.33|4220.48|4182.48|4221.33|4183.33|4220.25|4182.25|10
1605399150000|2020-11-15 00:12:30|4220.47|4182.47|4221.23|4183.23|4221.23|4183.23|4220.47|4182.47|10
1605399160000|2020-11-15 00:12:40|4221.24|4183.24|4220.44|4182.44|4221.24|4183.24|4220.33|4182.33|10
1605399170000|2020-11-15 00:12:50|4220.36|4182.36|4220.44|4182.44|4220.44|4182.44|4220.21|4182.21|9
1605399180000|2020-11-15 00:13:00|4220.41|4182.41|4220.29|4182.29|4220.41|4182.41|4220.2|4182.2|6
1605399190000|2020-11-15 00:13:10|4220.24|4182.24|4219.47|4181.47|4220.27|4182.27|4219.44|4181.44|10
1605399200000|2020-11-15 00:13:20|4219.52|4181.52|4219.47|4181.47|4219.55|4181.55|4219.29|4181.29|10
1605399210000|2020-11-15 00:13:30|4219.55|4181.55|4219.31|4181.31|4219.57|4181.57|4219.31|4181.31|10
1605399220000|2020-11-15 00:13:40|4219.18|4181.18|4219.02|4181.02|4219.18|4181.18|4218.79|4180.79|9
1605399230000|2020-11-15 00:13:50|4218.99|4180.99|4218.54|4180.54|4218.99|4180.99|4218.45|4180.45|9
1605399240000|2020-11-15 00:14:00|4218.46|4180.46|4218.24|4180.24|4218.46|4180.46|4218.24|4180.24|9
1605399250000|2020-11-15 00:14:10|4218.23|4180.23|4217.88|4179.88|4218.23|4180.23|4217.88|4179.88|9
1605399260000|2020-11-15 00:14:20|4217.95|4179.95|4217.91|4179.91|4218.08|4180.08|4217.91|4179.91|7
1605399270000|2020-11-15 00:14:30|4217.84|4179.84|4217.45|4179.45|4217.84|4179.84|4217.45|4179.45|9
1605399280000|2020-11-15 00:14:40|4217.53|4179.53|4217.3|4179.3|4217.53|4179.53|4217.28|4179.28|9
1605399290000|2020-11-15 00:14:50|4217.23|4179.23|4217.05|4179.05|4217.23|4179.23|4217.05|4179.05|7
1605399300000|2020-11-15 00:15:00|4217.14|4179.14|4217.27|4179.27|4217.52|4179.52|4217.14|4179.14|10
1605399310000|2020-11-15 00:15:10|4217.35|4179.35|4217.65|4179.65|4217.65|4179.65|4217.35|4179.35|9
1605399320000|2020-11-15 00:15:20|4217.63|4179.63|4218.56|4180.56|4218.61|4180.61|4217.63|4179.63|9
1605399330000|2020-11-15 00:15:30|4218.64|4180.64|4220.18|4182.18|4220.18|4182.18|4218.64|4180.64|10
1605399340000|2020-11-15 00:15:40|4220.06|4182.06|4220.4|4182.4|4220.4|4182.4|4220.06|4182.06|9
1605399350000|2020-11-15 00:15:50|4220.63|4182.63|4220.87|4182.87|4220.87|4182.87|4220.63|4182.63|10
1605399360000|2020-11-15 00:16:00|4220.86|4182.86|4221.97|4183.97|4221.97|4183.97|4220.86|4182.86|10
1605399370000|2020-11-15 00:16:10|4222|4184|4221.74|4183.74|4222|4184|4221.6|4183.6|10
1605399380000|2020-11-15 00:16:20|4221.66|4183.66|4222.33|4184.33|4222.33|4184.33|4221.66|4183.66|10
1605399390000|2020-11-15 00:16:30|4222.32|4184.32|4222.69|4184.69|4222.85|4184.85|4222.31|4184.31|10
1605399400000|2020-11-15 00:16:40|4222.65|4184.65|4222.84|4184.84|4222.84|4184.84|4222.54|4184.54|9
1605399410000|2020-11-15 00:16:50|4222.87|4184.87|4222.78|4184.78|4222.87|4184.87|4222.69|4184.69|10
1605399420000|2020-11-15 00:17:00|4222.71|4184.71|4223.09|4185.09|4223.09|4185.09|4222.71|4184.71|8
1605399430000|2020-11-15 00:17:10|4223.02|4185.02|4222.05|4184.05|4223.03|4185.03|4222.05|4184.05|10
1605399440000|2020-11-15 00:17:20|4221.6|4183.6|4220.86|4182.86|4221.6|4183.6|4220.85|4182.85|10
1605399450000|2020-11-15 00:17:30|4220.7|4182.7|4220.62|4182.62|4220.7|4182.7|4220.57|4182.57|9
1605399460000|2020-11-15 00:17:40|4220.59|4182.59|4222.2|4184.2|4222.2|4184.2|4220.58|4182.58|10
1605399470000|2020-11-15 00:17:50|4222.19|4184.19|4222.58|4184.58|4222.67|4184.67|4222.19|4184.19|10
1605399480000|2020-11-15 00:18:00|4222.65|4184.65|4223.32|4185.32|4223.34|4185.34|4222.61|4184.61|9
1605399490000|2020-11-15 00:18:10|4223.28|4185.28|4223.95|4185.95|4223.95|4185.95|4223.28|4185.28|10
1605399500000|2020-11-15 00:18:20|4224.02|4186.02|4224.03|4186.03|4224.14|4186.14|4223.95|4185.95|10
1605399510000|2020-11-15 00:18:30|4223.84|4185.84|4223.22|4185.22|4223.96|4185.96|4223.22|4185.22|9
1605399520000|2020-11-15 00:18:40|4223.21|4185.21|4222.83|4184.83|4223.21|4185.21|4222.71|4184.71|10
1605399530000|2020-11-15 00:18:50|4222.72|4184.72|4222.69|4184.69|4222.73|4184.73|4222.59|4184.59|10
1605399540000|2020-11-15 00:19:00|4222.67|4184.67|4222.85|4184.85|4222.85|4184.85|4222.59|4184.59|8
1605399550000|2020-11-15 00:19:10|4222.87|4184.87|4223.65|4185.65|4223.65|4185.65|4222.87|4184.87|10
1605399560000|2020-11-15 00:19:20|4223.79|4185.79|4223.85|4185.85|4223.95|4185.95|4223.79|4185.79|9
1605399570000|2020-11-15 00:19:30|4223.82|4185.82|4223.1|4185.1|4223.91|4185.91|4223.1|4185.1|9
1605399580000|2020-11-15 00:19:40|4223.09|4185.09|4223.33|4185.33|4223.35|4185.35|4223.09|4185.09|9
1605399590000|2020-11-15 00:19:50|4223.4|4185.4|4223.25|4185.25|4223.45|4185.45|4223.18|4185.18|9
1605399600000|2020-11-15 00:20:00|4223.4|4185.4|4223.16|4185.16|4223.51|4185.51|4223.13|4185.13|9
1605399610000|2020-11-15 00:20:10|4223|4185|4222.03|4184.03|4223|4185|4222.03|4184.03|6
1605399620000|2020-11-15 00:20:20|4221.93|4183.93|4221.26|4183.26|4221.93|4183.93|4221.26|4183.26|10
1605399630000|2020-11-15 00:20:30|4221.12|4183.12|4221.03|4183.03|4221.34|4183.34|4221.03|4183.03|8
1605399640000|2020-11-15 00:20:40|4220.87|4182.87|4220.38|4182.38|4220.91|4182.91|4220.37|4182.37|10
1605399650000|2020-11-15 00:20:50|4220.37|4182.37|4220.4|4182.4|4220.46|4182.46|4220.3|4182.3|9
1605399660000|2020-11-15 00:21:00|4220.51|4182.51|4220.12|4182.12|4220.51|4182.51|4220.03|4182.03|9
1605399670000|2020-11-15 00:21:10|4220.14|4182.14|4220.23|4182.23|4220.23|4182.23|4220.06|4182.06|7
1605399680000|2020-11-15 00:21:20|4220.29|4182.29|4220.53|4182.53|4220.53|4182.53|4220.29|4182.29|8
1605399690000|2020-11-15 00:21:30|4220.55|4182.55|4220.62|4182.62|4220.64|4182.64|4220.53|4182.53|7
1605399700000|2020-11-15 00:21:40|4220.65|4182.65|4220.87|4182.87|4221.08|4183.08|4220.65|4182.65|9
1605399710000|2020-11-15 00:21:50|4220.9|4182.9|4221.64|4183.64|4221.64|4183.64|4220.83|4182.83|10
1605399720000|2020-11-15 00:22:00|4221.66|4183.66|4221.84|4183.84|4221.85|4183.85|4221.47|4183.47|9
1605399730000|2020-11-15 00:22:10|4221.74|4183.74|4221.99|4183.99|4222|4184|4221.68|4183.68|7
1605399740000|2020-11-15 00:22:20|4222.24|4184.24|4222.51|4184.51|4222.51|4184.51|4222.24|4184.24|9
1605399750000|2020-11-15 00:22:30|4222.44|4184.44|4222.24|4184.24|4222.44|4184.44|4222.23|4184.23|5
1605399760000|2020-11-15 00:22:40|4222.25|4184.25|4222.05|4184.05|4222.32|4184.32|4222.05|4184.05|10
1605399770000|2020-11-15 00:22:50|4222.07|4184.07|4222.21|4184.21|4222.21|4184.21|4221.94|4183.94|9
1605399780000|2020-11-15 00:23:00|4222.27|4184.27|4222.4|4184.4|4222.5|4184.5|4222.26|4184.26|9
1605399790000|2020-11-15 00:23:10|4222.41|4184.41|4222.52|4184.52|4222.54|4184.54|4222.39|4184.39|7
1605399800000|2020-11-15 00:23:20|4222.56|4184.56|4222.57|4184.57|4222.58|4184.58|4222.48|4184.48|8
1605399810000|2020-11-15 00:23:30|4222.62|4184.62|4223.06|4185.06|4223.06|4185.06|4222.62|4184.62|7
1605399820000|2020-11-15 00:23:40|4223.03|4185.03|4223.26|4185.26|4223.42|4185.42|4223.03|4185.03|8
1605399830000|2020-11-15 00:23:50|4223.16|4185.16|4222.98|4184.98|4223.25|4185.25|4222.98|4184.98|10
1605399840000|2020-11-15 00:24:00|4223|4185|4222.67|4184.67|4223|4185|4222.49|4184.49|8
1605399850000|2020-11-15 00:24:10|4222.91|4184.91|4223.01|4185.01|4223.01|4185.01|4222.74|4184.74|8
1605399860000|2020-11-15 00:24:20|4223.02|4185.02|4222.8|4184.8|4223.02|4185.02|4222.8|4184.8|8
1605399870000|2020-11-15 00:24:30|4223.04|4185.04|4222.86|4184.86|4223.12|4185.12|4222.86|4184.86|9
1605399880000|2020-11-15 00:24:40|4222.91|4184.91|4222.77|4184.77|4223.18|4185.18|4222.69|4184.69|9
1605399890000|2020-11-15 00:24:50|4222.75|4184.75|4222.66|4184.66|4222.86|4184.86|4222.65|4184.65|8
1605399900000|2020-11-15 00:25:00|4222.74|4184.74|4223.07|4185.07|4223.1|4185.1|4222.68|4184.68|10
1605399910000|2020-11-15 00:25:10|4223.14|4185.14|4223.64|4185.64|4223.64|4185.64|4223.1|4185.1|8
1605399920000|2020-11-15 00:25:20|4223.59|4185.59|4224.29|4186.29|4224.29|4186.29|4223.59|4185.59|9
1605399930000|2020-11-15 00:25:30|4224.57|4186.57|4224.93|4186.93|4224.94|4186.94|4224.57|4186.57|9
1605399940000|2020-11-15 00:25:40|4224.96|4186.96|4225.27|4187.27|4225.27|4187.27|4224.92|4186.92|7
1605399950000|2020-11-15 00:25:50|4225.12|4187.12|4225.27|4187.27|4225.4|4187.4|4225.11|4187.11|10
1605399960000|2020-11-15 00:26:00|4225.15|4187.15|4224.57|4186.57|4225.15|4187.15|4224.52|4186.52|10
1605399970000|2020-11-15 00:26:10|4224.69|4186.69|4224.31|4186.31|4224.69|4186.69|4224.31|4186.31|10
1605399980000|2020-11-15 00:26:20|4224.41|4186.41|4224.4|4186.4|4224.41|4186.41|4224.23|4186.23|9
1605399990000|2020-11-15 00:26:30|4224.41|4186.41|4224.63|4186.63|4224.66|4186.66|4224.41|4186.41|8
1605400000000|2020-11-15 00:26:40|4224.59|4186.59|4224.95|4186.95|4224.95|4186.95|4224.02|4186.02|10
1605400010000|2020-11-15 00:26:50|4224.38|4186.38|4223.86|4185.86|4224.73|4186.73|4223.86|4185.86|10
1605400020000|2020-11-15 00:27:00|4223.66|4185.66|4224.35|4186.35|4224.35|4186.35|4223.66|4185.66|10
1605400030000|2020-11-15 00:27:10|4224.43|4186.43|4224.78|4186.78|4224.96|4186.96|4224.43|4186.43|10
1605400040000|2020-11-15 00:27:20|4224.75|4186.75|4225.09|4187.09|4225.09|4187.09|4224.75|4186.75|10
1605400050000|2020-11-15 00:27:30|4225.01|4187.01|4225.1|4187.1|4225.1|4187.1|4224.98|4186.98|9
1605400060000|2020-11-15 00:27:40|4225.25|4187.25|4225.23|4187.23|4225.27|4187.27|4224.99|4186.99|10
1605400070000|2020-11-15 00:27:50|4225.18|4187.18|4225.27|4187.27|4225.28|4187.28|4225.06|4187.06|10
1605400080000|2020-11-15 00:28:00|4225.34|4187.34|4225.42|4187.42|4225.46|4187.46|4225.29|4187.29|9
1605400090000|2020-11-15 00:28:10|4225.56|4187.56|4225.5|4187.5|4225.56|4187.56|4225.23|4187.23|9
1605400100000|2020-11-15 00:28:20|4225.52|4187.52|4225.8|4187.8|4225.8|4187.8|4225.52|4187.52|9
1605400110000|2020-11-15 00:28:30|4225.73|4187.73|4225.94|4187.94|4225.94|4187.94|4225.73|4187.73|9
1605400120000|2020-11-15 00:28:40|4225.96|4187.96|4225.34|4187.34|4226.03|4188.03|4225.34|4187.34|7
1605400130000|2020-11-15 00:28:50|4225.19|4187.19|4224.55|4186.55|4225.19|4187.19|4224.54|4186.54|9
1605400140000|2020-11-15 00:29:00|4224.51|4186.51|4224.78|4186.78|4224.78|4186.78|4224.5|4186.5|10
1605400150000|2020-11-15 00:29:10|4224.68|4186.68|4224.59|4186.59|4224.74|4186.74|4224.49|4186.49|10
1605400160000|2020-11-15 00:29:20|4224.6|4186.6|4225.36|4187.36|4225.37|4187.37|4224.57|4186.57|10
1605400170000|2020-11-15 00:29:30|4225.37|4187.37|4226.14|4188.14|4226.14|4188.14|4225.32|4187.32|10
1605400180000|2020-11-15 00:29:40|4226.08|4188.08|4226.43|4188.43|4226.43|4188.43|4226.08|4188.08|8
1605400190000|2020-11-15 00:29:50|4226.54|4188.54|4227|4189|4227.06|4189.06|4226.54|4188.54|8
1605400200000|2020-11-15 00:30:00|4227.01|4189.01|4227.22|4189.22|4227.41|4189.41|4227.01|4189.01|9
1605400210000|2020-11-15 00:30:10|4227.59|4189.59|4227.85|4189.85|4227.92|4189.92|4227.59|4189.59|10
1605400220000|2020-11-15 00:30:20|4227.9|4189.9|4227.81|4189.81|4228.07|4190.07|4227.81|4189.81|10
1605400230000|2020-11-15 00:30:30|4227.71|4189.71|4227.94|4189.94|4227.94|4189.94|4227.52|4189.52|8
1605400240000|2020-11-15 00:30:40|4227.99|4189.99|4227.83|4189.83|4227.99|4189.99|4227.83|4189.83|10
1605400250000|2020-11-15 00:30:50|4227.9|4189.9|4228|4190|4228.2|4190.2|4227.87|4189.87|10
1605400260000|2020-11-15 00:31:00|4227.81|4189.81|4227.38|4189.38|4227.81|4189.81|4227.38|4189.38|8
1605400270000|2020-11-15 00:31:10|4227.39|4189.39|4227.31|4189.31|4227.46|4189.46|4227.31|4189.31|8
1605400280000|2020-11-15 00:31:20|4227.35|4189.35|4226.05|4188.05|4227.35|4189.35|4226.05|4188.05|10
1605400290000|2020-11-15 00:31:30|4226.07|4188.07|4225.64|4187.64|4226.07|4188.07|4225.59|4187.59|9
1605400300000|2020-11-15 00:31:40|4225.54|4187.54|4225.93|4187.93|4225.96|4187.96|4225.54|4187.54|9
1605400310000|2020-11-15 00:31:50|4225.9|4187.9|4225.14|4187.14|4225.9|4187.9|4225.14|4187.14|10
1605400320000|2020-11-15 00:32:00|4225.12|4187.12|4223.89|4185.89|4225.12|4187.12|4223.89|4185.89|9
1605400330000|2020-11-15 00:32:10|4223.98|4185.98|4224.01|4186.01|4224.06|4186.06|4223.91|4185.91|6
1605400340000|2020-11-15 00:32:20|4223.97|4185.97|4223.64|4185.64|4224.01|4186.01|4223.64|4185.64|9
1605400350000|2020-11-15 00:32:30|4223.57|4185.57|4223.42|4185.42|4223.57|4185.57|4223.42|4185.42|9
1605400360000|2020-11-15 00:32:40|4223.46|4185.46|4222.91|4184.91|4223.46|4185.46|4222.91|4184.91|8
1605400370000|2020-11-15 00:32:50|4222.65|4184.65|4222.03|4184.03|4222.65|4184.65|4221.73|4183.73|10
1605400380000|2020-11-15 00:33:00|4221.98|4183.98|4221.79|4183.79|4222.04|4184.04|4221.64|4183.64|10
1605400390000|2020-11-15 00:33:10|4221.74|4183.74|4220.86|4182.86|4221.74|4183.74|4220.86|4182.86|9
1605400400000|2020-11-15 00:33:20|4220.83|4182.83|4220|4182|4220.83|4182.83|4220|4182|9
1605400410000|2020-11-15 00:33:30|4219.94|4181.94|4219.63|4181.63|4220.03|4182.03|4219.61|4181.61|10
1605400420000|2020-11-15 00:33:40|4219.57|4181.57|4219.41|4181.41|4219.62|4181.62|4219.41|4181.41|8
1605400430000|2020-11-15 00:33:50|4219.35|4181.35|4219.74|4181.74|4219.74|4181.74|4219.33|4181.33|9
1605400440000|2020-11-15 00:34:00|4219.71|4181.71|4219.83|4181.83|4220.12|4182.12|4219.71|4181.71|10
1605400450000|2020-11-15 00:34:10|4219.79|4181.79|4219.84|4181.84|4219.92|4181.92|4219.78|4181.78|10
1605400460000|2020-11-15 00:34:20|4219.88|4181.88|4220.22|4182.22|4220.22|4182.22|4219.81|4181.81|10
1605400470000|2020-11-15 00:34:30|4220.47|4182.47|4220.49|4182.49|4220.49|4182.49|4220.2|4182.2|9
1605400480000|2020-11-15 00:34:40|4220.5|4182.5|4220.49|4182.49|4220.66|4182.66|4220.49|4182.49|9
1605400490000|2020-11-15 00:34:50|4220.62|4182.62|4220.71|4182.71|4220.71|4182.71|4220.55|4182.55|10
1605400500000|2020-11-15 00:35:00|4220.61|4182.61|4220.64|4182.64|4220.72|4182.72|4220.61|4182.61|9
1605400510000|2020-11-15 00:35:10|4220.63|4182.63|4220.47|4182.47|4220.74|4182.74|4220.47|4182.47|8
1605400520000|2020-11-15 00:35:20|4220.46|4182.46|4220.2|4182.2|4220.46|4182.46|4220.19|4182.19|6
1605400530000|2020-11-15 00:35:30|4220.18|4182.18|4220.1|4182.1|4220.25|4182.25|4220.1|4182.1|9
1605400540000|2020-11-15 00:35:40|4220.09|4182.09|4219.68|4181.68|4220.09|4182.09|4219.65|4181.65|8
1605400550000|2020-11-15 00:35:50|4219.63|4181.63|4219.11|4181.11|4219.63|4181.63|4219.11|4181.11|9
1605400560000|2020-11-15 00:36:00|4219.05|4181.05|4218.99|4180.99|4219.14|4181.14|4218.84|4180.84|7
1605400570000|2020-11-15 00:36:10|4219.07|4181.07|4219.06|4181.06|4219.17|4181.17|4218.97|4180.97|9
1605400580000|2020-11-15 00:36:20|4218.94|4180.94|4218.71|4180.71|4218.94|4180.94|4218.71|4180.71|7
1605400590000|2020-11-15 00:36:30|4218.54|4180.54|4218.34|4180.34|4218.57|4180.57|4218.29|4180.29|8
1605400600000|2020-11-15 00:36:40|4218.29|4180.29|4218.37|4180.37|4218.42|4180.42|4218.29|4180.29|9
1605400610000|2020-11-15 00:36:50|4218.29|4180.29|4218.51|4180.51|4218.51|4180.51|4218.29|4180.29|8
1605400620000|2020-11-15 00:37:00|4218.54|4180.54|4218.53|4180.53|4218.59|4180.59|4218.49|4180.49|9
1605400630000|2020-11-15 00:37:10|4218.61|4180.61|4218.69|4180.69|4218.69|4180.69|4218.56|4180.56|9
1605400640000|2020-11-15 00:37:20|4218.8|4180.8|4218.92|4180.92|4218.98|4180.98|4218.8|4180.8|10
1605400650000|2020-11-15 00:37:30|4218.86|4180.86|4219.79|4181.79|4219.79|4181.79|4218.86|4180.86|9
1605400660000|2020-11-15 00:37:40|4219.99|4181.99|4220.13|4182.13|4220.16|4182.16|4219.93|4181.93|9
1605400670000|2020-11-15 00:37:50|4220.03|4182.03|4220.08|4182.08|4220.11|4182.11|4219.89|4181.89|8
1605400680000|2020-11-15 00:38:00|4220.22|4182.22|4220.09|4182.09|4220.22|4182.22|4220.08|4182.08|9
1605400690000|2020-11-15 00:38:10|4220.25|4182.25|4220.48|4182.48|4220.48|4182.48|4220.21|4182.21|8
1605400700000|2020-11-15 00:38:20|4220.51|4182.51|4220.58|4182.58|4220.58|4182.58|4220.41|4182.41|9
1605400710000|2020-11-15 00:38:30|4220.59|4182.59|4220.98|4182.98|4220.98|4182.98|4220.51|4182.51|7
1605400720000|2020-11-15 00:38:40|4221.01|4183.01|4221.21|4183.21|4221.46|4183.46|4220.85|4182.85|10
1605400730000|2020-11-15 00:38:50|4221.2|4183.2|4220.62|4182.62|4221.3|4183.3|4220.62|4182.62|9
1605400740000|2020-11-15 00:39:00|4220.59|4182.59|4220.54|4182.54|4220.59|4182.59|4220.41|4182.41|9
1605400750000|2020-11-15 00:39:10|4220.55|4182.55|4219.51|4181.51|4220.55|4182.55|4219.51|4181.51|9
1605400760000|2020-11-15 00:39:20|4219.41|4181.41|4219.24|4181.24|4219.41|4181.41|4219.23|4181.23|10
1605400770000|2020-11-15 00:39:30|4219.18|4181.18|4219.46|4181.46|4219.49|4181.49|4219.14|4181.14|8
1605400780000|2020-11-15 00:39:40|4219.51|4181.51|4220.09|4182.09|4220.09|4182.09|4219.51|4181.51|7
1605400790000|2020-11-15 00:39:50|4220.16|4182.16|4220.51|4182.51|4220.51|4182.51|4220.16|4182.16|10
1605400800000|2020-11-15 00:40:00|4220.54|4182.54|4220.66|4182.66|4220.76|4182.76|4220.54|4182.54|10
1605400810000|2020-11-15 00:40:10|4220.69|4182.69|4220.99|4182.99|4220.99|4182.99|4220.69|4182.69|7
1605400820000|2020-11-15 00:40:20|4221.07|4183.07|4221.25|4183.25|4221.27|4183.27|4221.07|4183.07|10
1605400830000|2020-11-15 00:40:30|4221.26|4183.26|4221.32|4183.32|4221.36|4183.36|4221.24|4183.24|10
1605400840000|2020-11-15 00:40:40|4221.31|4183.31|4221.54|4183.54|4221.54|4183.54|4221.31|4183.31|10
1605400850000|2020-11-15 00:40:50|4221.46|4183.46|4221.92|4183.92|4221.95|4183.95|4221.46|4183.46|10
1605400860000|2020-11-15 00:41:00|4221.95|4183.95|4222.12|4184.12|4222.15|4184.15|4221.95|4183.95|8
1605400870000|2020-11-15 00:41:10|4222.09|4184.09|4222.41|4184.41|4222.43|4184.43|4222.08|4184.08|9
1605400880000|2020-11-15 00:41:20|4222.43|4184.43|4222.25|4184.25|4222.48|4184.48|4222.25|4184.25|10
1605400890000|2020-11-15 00:41:30|4222.26|4184.26|4222.43|4184.43|4222.43|4184.43|4222.14|4184.14|10
1605400900000|2020-11-15 00:41:40|4222.44|4184.44|4222.82|4184.82|4222.83|4184.83|4222.44|4184.44|9
1605400910000|2020-11-15 00:41:50|4222.77|4184.77|4222.86|4184.86|4222.92|4184.92|4222.76|4184.76|9
1605400920000|2020-11-15 00:42:00|4222.81|4184.81|4222.67|4184.67|4222.93|4184.93|4222.67|4184.67|6
1605400930000|2020-11-15 00:42:10|4222.6|4184.6|4221.97|4183.97|4222.6|4184.6|4221.97|4183.97|10
1605400940000|2020-11-15 00:42:20|4221.99|4183.99|4222.15|4184.15|4222.15|4184.15|4221.99|4183.99|9
1605400950000|2020-11-15 00:42:30|4222.08|4184.08|4222.27|4184.27|4222.3|4184.3|4222.08|4184.08|9
1605400960000|2020-11-15 00:42:40|4222.25|4184.25|4221.69|4183.69|4222.26|4184.26|4221.69|4183.69|10
1605400970000|2020-11-15 00:42:50|4221.63|4183.63|4221.23|4183.23|4221.63|4183.63|4221.23|4183.23|10
1605400980000|2020-11-15 00:43:00|4221.31|4183.31|4221.3|4183.3|4221.31|4183.31|4221.18|4183.18|10
1605400990000|2020-11-15 00:43:10|4221.29|4183.29|4220.87|4182.87|4221.29|4183.29|4220.85|4182.85|10
1605401000000|2020-11-15 00:43:20|4220.88|4182.88|4220.83|4182.83|4220.92|4182.92|4220.75|4182.75|9
1605401010000|2020-11-15 00:43:30|4220.82|4182.82|4221.2|4183.2|4221.23|4183.23|4220.82|4182.82|9
1605401020000|2020-11-15 00:43:40|4221.24|4183.24|4221|4183|4221.24|4183.24|4220.98|4182.98|8
1605401030000|2020-11-15 00:43:50|4220.96|4182.96|4220.94|4182.94|4220.96|4182.96|4220.81|4182.81|9
1605401040000|2020-11-15 00:44:00|4220.93|4182.93|4221.23|4183.23|4221.23|4183.23|4220.84|4182.84|10
1605401050000|2020-11-15 00:44:10|4221.26|4183.26|4221.94|4183.94|4221.94|4183.94|4221.26|4183.26|9
1605401060000|2020-11-15 00:44:20|4221.91|4183.91|4221.88|4183.88|4221.91|4183.91|4221.74|4183.74|9
1605401070000|2020-11-15 00:44:30|4221.79|4183.79|4221.49|4183.49|4221.82|4183.82|4221.47|4183.47|8
1605401080000|2020-11-15 00:44:40|4221.53|4183.53|4221.5|4183.5|4221.62|4183.62|4221.5|4183.5|8
1605401090000|2020-11-15 00:44:50|4221.41|4183.41|4221.53|4183.53|4221.54|4183.54|4221.41|4183.41|7
1605401100000|2020-11-15 00:45:00|4221.45|4183.45|4221.48|4183.48|4221.56|4183.56|4221.43|4183.43|10
1605401110000|2020-11-15 00:45:10|4221.46|4183.46|4221.31|4183.31|4221.46|4183.46|4221.31|4183.31|10
1605401120000|2020-11-15 00:45:20|4221.38|4183.38|4221.31|4183.31|4221.42|4183.42|4221.29|4183.29|10
1605401130000|2020-11-15 00:45:30|4221.32|4183.32|4221.4|4183.4|4221.4|4183.4|4221.27|4183.27|10
1605401140000|2020-11-15 00:45:40|4221.36|4183.36|4221.37|4183.37|4221.52|4183.52|4221.36|4183.36|10
1605401150000|2020-11-15 00:45:50|4221.34|4183.34|4221.03|4183.03|4221.34|4183.34|4220.98|4182.98|10
1605401160000|2020-11-15 00:46:00|4220.9|4182.9|4220.86|4182.86|4220.96|4182.96|4220.83|4182.83|10
1605401170000|2020-11-15 00:46:10|4220.81|4182.81|4220.9|4182.9|4220.92|4182.92|4220.73|4182.73|9
1605401180000|2020-11-15 00:46:20|4220.87|4182.87|4221.01|4183.01|4221.01|4183.01|4220.86|4182.86|6
1605401190000|2020-11-15 00:46:30|4220.95|4182.95|4220.93|4182.93|4220.96|4182.96|4220.93|4182.93|5
1605401200000|2020-11-15 00:46:40|4220.92|4182.92|4221.09|4183.09|4221.19|4183.19|4220.84|4182.84|10
1605401210000|2020-11-15 00:46:50|4221.22|4183.22|4221.42|4183.42|4221.47|4183.47|4221.17|4183.17|9
1605401220000|2020-11-15 00:47:00|4221.51|4183.51|4221.77|4183.77|4221.77|4183.77|4221.48|4183.48|10
1605401230000|2020-11-15 00:47:10|4221.81|4183.81|4222|4184|4222.03|4184.03|4221.81|4183.81|9
1605401240000|2020-11-15 00:47:20|4222.13|4184.13|4222.34|4184.34|4222.34|4184.34|4222.12|4184.12|7
1605401250000|2020-11-15 00:47:30|4222.26|4184.26|4222.43|4184.43|4222.55|4184.55|4222.21|4184.21|10
1605401260000|2020-11-15 00:47:40|4222.58|4184.58|4222.67|4184.67|4222.67|4184.67|4222.46|4184.46|8
1605401270000|2020-11-15 00:47:50|4222.58|4184.58|4222.55|4184.55|4222.59|4184.59|4222.38|4184.38|9
1605401280000|2020-11-15 00:48:00|4222.65|4184.65|4222.71|4184.71|4222.73|4184.73|4222.58|4184.58|9
1605401290000|2020-11-15 00:48:10|4222.69|4184.69|4223.04|4185.04|4223.05|4185.05|4222.67|4184.67|9
1605401300000|2020-11-15 00:48:20|4223.07|4185.07|4223.72|4185.72|4223.72|4185.72|4223.07|4185.07|10
1605401310000|2020-11-15 00:48:30|4223.76|4185.76|4224.01|4186.01|4224.25|4186.25|4223.76|4185.76|10
1605401320000|2020-11-15 00:48:40|4224.06|4186.06|4223.87|4185.87|4224.22|4186.22|4223.87|4185.87|9
1605401330000|2020-11-15 00:48:50|4223.88|4185.88|4223.98|4185.98|4223.98|4185.98|4223.7|4185.7|9
1605401340000|2020-11-15 00:49:00|4224|4186|4224.31|4186.31|4224.34|4186.34|4224|4186|7
1605401350000|2020-11-15 00:49:10|4224.24|4186.24|4224.87|4186.87|4224.87|4186.87|4224.24|4186.24|9
1605401360000|2020-11-15 00:49:20|4224.84|4186.84|4224.83|4186.83|4224.84|4186.84|4224.76|4186.76|9
1605401370000|2020-11-15 00:49:30|4224.78|4186.78|4225.07|4187.07|4225.07|4187.07|4224.74|4186.74|8
1605401380000|2020-11-15 00:49:40|4225.09|4187.09|4225.26|4187.26|4225.26|4187.26|4225.03|4187.03|10
1605401390000|2020-11-15 00:49:50|4225.27|4187.27|4225.78|4187.78|4225.78|4187.78|4225.27|4187.27|8
1605401400000|2020-11-15 00:50:00|4225.83|4187.83|4226.3|4188.3|4226.3|4188.3|4225.83|4187.83|9
1605401410000|2020-11-15 00:50:10|4226.37|4188.37|4227.14|4189.14|4227.14|4189.14|4226.37|4188.37|7
1605401420000|2020-11-15 00:50:20|4227.09|4189.09|4225.7|4187.7|4227.09|4189.09|4225.7|4187.7|9
1605401430000|2020-11-15 00:50:30|4225.58|4187.58|4225.55|4187.55|4225.58|4187.58|4225.46|4187.46|9
1605401440000|2020-11-15 00:50:40|4225.56|4187.56|4226.14|4188.14|4226.23|4188.23|4225.56|4187.56|8
1605401450000|2020-11-15 00:50:50|4226.13|4188.13|4225.59|4187.59|4226.24|4188.24|4225.59|4187.59|8
1605401460000|2020-11-15 00:51:00|4225.5|4187.5|4225.01|4187.01|4225.5|4187.5|4225.01|4187.01|10
1605401470000|2020-11-15 00:51:10|4224.92|4186.92|4225.04|4187.04|4225.11|4187.11|4224.85|4186.85|10
1605401480000|2020-11-15 00:51:20|4225.06|4187.06|4225.21|4187.21|4225.22|4187.22|4225.06|4187.06|10
1605401490000|2020-11-15 00:51:30|4225.17|4187.17|4225.14|4187.14|4225.2|4187.2|4225.14|4187.14|4
1605401500000|2020-11-15 00:51:40|4225.12|4187.12|4225.54|4187.54|4225.54|4187.54|4225.12|4187.12|9
1605401510000|2020-11-15 00:51:50|4225.57|4187.57|4225.59|4187.59|4225.7|4187.7|4225.5|4187.5|10
1605401520000|2020-11-15 00:52:00|4225.66|4187.66|4225.87|4187.87|4226|4188|4225.66|4187.66|8
1605401530000|2020-11-15 00:52:10|4225.81|4187.81|4225.93|4187.93|4225.97|4187.97|4225.79|4187.79|8
1605401540000|2020-11-15 00:52:20|4225.92|4187.92|4226.07|4188.07|4226.07|4188.07|4225.89|4187.89|7
1605401550000|2020-11-15 00:52:30|4226.08|4188.08|4225.92|4187.92|4226.26|4188.26|4225.92|4187.92|9
1605401560000|2020-11-15 00:52:40|4226.01|4188.01|4225.9|4187.9|4226.11|4188.11|4225.9|4187.9|9
1605401570000|2020-11-15 00:52:50|4225.98|4187.98|4226.36|4188.36|4226.36|4188.36|4225.86|4187.86|9
1605401580000|2020-11-15 00:53:00|4226.47|4188.47|4226.68|4188.68|4226.71|4188.71|4226.47|4188.47|10
1605401590000|2020-11-15 00:53:10|4227.04|4189.04|4227.21|4189.21|4227.21|4189.21|4227.04|4189.04|7
1605401600000|2020-11-15 00:53:20|4227.3|4189.3|4227.45|4189.45|4227.45|4189.45|4227.3|4189.3|9
1605401610000|2020-11-15 00:53:30|4227.47|4189.47|4227.64|4189.64|4227.64|4189.64|4227.47|4189.47|7
1605401620000|2020-11-15 00:53:40|4227.66|4189.66|4227.57|4189.57|4227.71|4189.71|4227.45|4189.45|7
1605401630000|2020-11-15 00:53:50|4227.62|4189.62|4227.48|4189.48|4227.62|4189.62|4227.39|4189.39|8
1605401640000|2020-11-15 00:54:00|4227.54|4189.54|4227.35|4189.35|4227.68|4189.68|4227.35|4189.35|7
1605401650000|2020-11-15 00:54:10|4227.33|4189.33|4227.18|4189.18|4227.33|4189.33|4227.18|4189.18|8
1605401660000|2020-11-15 00:54:20|4227.23|4189.23|4227.17|4189.17|4227.23|4189.23|4227.12|4189.12|8
1605401670000|2020-11-15 00:54:30|4227.21|4189.21|4227.17|4189.17|4227.37|4189.37|4227.17|4189.17|9
1605401680000|2020-11-15 00:54:40|4227.07|4189.07|4226.88|4188.88|4227.07|4189.07|4226.88|4188.88|10
1605401690000|2020-11-15 00:54:50|4226.89|4188.89|4226.77|4188.77|4227.09|4189.09|4226.77|4188.77|9
1605401700000|2020-11-15 00:55:00|4226.76|4188.76|4226.79|4188.79|4226.86|4188.86|4226.75|4188.75|6
1605401710000|2020-11-15 00:55:10|4226.84|4188.84|4226.9|4188.9|4226.9|4188.9|4226.83|4188.83|8
1605401720000|2020-11-15 00:55:20|4226.82|4188.82|4226.91|4188.91|4226.91|4188.91|4226.73|4188.73|8
1605401730000|2020-11-15 00:55:30|4226.95|4188.95|4227.39|4189.39|4227.39|4189.39|4226.95|4188.95|9
1605401740000|2020-11-15 00:55:40|4227.46|4189.46|4227.58|4189.58|4227.62|4189.62|4227.46|4189.46|10
1605401750000|2020-11-15 00:55:50|4227.59|4189.59|4227.86|4189.86|4227.86|4189.86|4227.55|4189.55|10
1605401760000|2020-11-15 00:56:00|4227.93|4189.93|4228.87|4190.87|4228.87|4190.87|4227.93|4189.93|10
1605401770000|2020-11-15 00:56:10|4228.79|4190.79|4228.46|4190.46|4228.82|4190.82|4228.43|4190.43|9
1605401780000|2020-11-15 00:56:20|4228.69|4190.69|4229.06|4191.06|4229.06|4191.06|4228.69|4190.69|10
1605401790000|2020-11-15 00:56:30|4229.13|4191.13|4229.49|4191.49|4229.49|4191.49|4229.13|4191.13|10
1605401800000|2020-11-15 00:56:40|4229.54|4191.54|4229.66|4191.66|4229.66|4191.66|4229.4|4191.4|10
1605401810000|2020-11-15 00:56:50|4229.55|4191.55|4229.73|4191.73|4229.73|4191.73|4229.47|4191.47|9
1605401820000|2020-11-15 00:57:00|4229.74|4191.74|4229.81|4191.81|4229.81|4191.81|4229.74|4191.74|6
1605401830000|2020-11-15 00:57:10|4229.8|4191.8|4229.99|4191.99|4230.02|4192.02|4229.8|4191.8|6
1605401840000|2020-11-15 00:57:20|4230.04|4192.04|4230.3|4192.3|4230.3|4192.3|4229.96|4191.96|9
1605401850000|2020-11-15 00:57:30|4230.39|4192.39|4230.72|4192.72|4230.77|4192.77|4230.34|4192.34|9
1605401860000|2020-11-15 00:57:40|4230.74|4192.74|4230.66|4192.66|4230.85|4192.85|4230.66|4192.66|9
1605401870000|2020-11-15 00:57:50|4230.67|4192.67|4230.54|4192.54|4230.68|4192.68|4230.52|4192.52|8
1605401880000|2020-11-15 00:58:00|4230.6|4192.6|4230.57|4192.57|4230.65|4192.65|4230.41|4192.41|9
1605401890000|2020-11-15 00:58:10|4230.58|4192.58|4230.46|4192.46|4230.58|4192.58|4230.43|4192.43|10
1605401900000|2020-11-15 00:58:20|4230.53|4192.53|4229.82|4191.82|4230.59|4192.59|4229.82|4191.82|7
1605401910000|2020-11-15 00:58:30|4229.7|4191.7|4228.84|4190.84|4229.7|4191.7|4228.84|4190.84|10
1605401920000|2020-11-15 00:58:40|4228.8|4190.8|4228.18|4190.18|4228.8|4190.8|4228.18|4190.18|10
1605401930000|2020-11-15 00:58:50|4227.72|4189.72|4226.6|4188.6|4227.73|4189.73|4226.58|4188.58|10
1605401940000|2020-11-15 00:59:00|4226.58|4188.58|4226.49|4188.49|4226.59|4188.59|4226.42|4188.42|7
1605401950000|2020-11-15 00:59:10|4226.46|4188.46|4226.09|4188.09|4226.46|4188.46|4226.09|4188.09|10
1605401960000|2020-11-15 00:59:20|4226.14|4188.14|4225.95|4187.95|4226.14|4188.14|4225.93|4187.93|7
1605401970000|2020-11-15 00:59:30|4225.85|4187.85|4225.89|4187.89|4225.95|4187.95|4225.8|4187.8|10
1605401980000|2020-11-15 00:59:40|4225.77|4187.77|4225.49|4187.49|4225.79|4187.79|4225.43|4187.43|10
1605401990000|2020-11-15 00:59:50|4225.67|4187.67|4225.96|4187.96|4225.96|4187.96|4225.67|4187.67|9
1605402000000|2020-11-15 01:00:00|4225.95|4187.95|4226.71|4188.71|4226.71|4188.71|4225.91|4187.91|8
1605402010000|2020-11-15 01:00:10|4226.78|4188.78|4228.37|4190.37|4228.37|4190.37|4226.78|4188.78|10
1605402020000|2020-11-15 01:00:20|4228.45|4190.45|4229.09|4191.09|4229.09|4191.09|4228.45|4190.45|10
1605402030000|2020-11-15 01:00:30|4229.18|4191.18|4229.73|4191.73|4229.73|4191.73|4229.18|4191.18|10
1605402040000|2020-11-15 01:00:40|4229.83|4191.83|4230.08|4192.08|4230.08|4192.08|4229.83|4191.83|9
1605402050000|2020-11-15 01:00:50|4230.06|4192.06|4230.08|4192.08|4230.39|4192.39|4230|4192|10
1605402060000|2020-11-15 01:01:00|4230.14|4192.14|4230.41|4192.41|4230.6|4192.6|4230.14|4192.14|10
1605402070000|2020-11-15 01:01:10|4230.44|4192.44|4230.59|4192.59|4230.59|4192.59|4230.44|4192.44|8
1605402080000|2020-11-15 01:01:20|4230.58|4192.58|4230.69|4192.69|4230.69|4192.69|4230.49|4192.49|8
1605402090000|2020-11-15 01:01:30|4230.8|4192.8|4230.56|4192.56|4230.8|4192.8|4230.45|4192.45|9
1605402100000|2020-11-15 01:01:40|4230.59|4192.59|4231.21|4193.21|4231.27|4193.27|4230.59|4192.59|9
1605402110000|2020-11-15 01:01:50|4231.18|4193.18|4231.4|4193.4|4231.41|4193.41|4231.18|4193.18|9
1605402120000|2020-11-15 01:02:00|4231.41|4193.41|4231.51|4193.51|4231.66|4193.66|4231.41|4193.41|7
1605402130000|2020-11-15 01:02:10|4231.41|4193.41|4231.59|4193.59|4231.59|4193.59|4231.31|4193.31|10
1605402140000|2020-11-15 01:02:20|4231.53|4193.53|4232.21|4194.21|4232.25|4194.25|4231.53|4193.53|9
1605402150000|2020-11-15 01:02:30|4232.14|4194.14|4233.06|4195.06|4233.09|4195.09|4232.14|4194.14|9
1605402160000|2020-11-15 01:02:40|4233.14|4195.14|4233.48|4195.48|4233.51|4195.51|4233.08|4195.08|9
1605402170000|2020-11-15 01:02:50|4233.46|4195.46|4233.93|4195.93|4233.93|4195.93|4233.42|4195.42|9
1605402180000|2020-11-15 01:03:00|4233.95|4195.95|4234.24|4196.24|4234.24|4196.24|4233.95|4195.95|9
1605402190000|2020-11-15 01:03:10|4234.28|4196.28|4234.32|4196.32|4234.52|4196.52|4234.28|4196.28|8
1605402200000|2020-11-15 01:03:20|4234.3|4196.3|4234.68|4196.68|4234.71|4196.71|4234.3|4196.3|9
1605402210000|2020-11-15 01:03:30|4234.67|4196.67|4234.64|4196.64|4234.67|4196.67|4234.61|4196.61|7
1605402220000|2020-11-15 01:03:40|4234.7|4196.7|4234.94|4196.94|4234.96|4196.96|4234.69|4196.69|10
1605402230000|2020-11-15 01:03:50|4234.76|4196.76|4234.61|4196.61|4234.79|4196.79|4234.56|4196.56|10
1605402240000|2020-11-15 01:04:00|4234.65|4196.65|4234.3|4196.3|4234.65|4196.65|4234.29|4196.29|10
1605402250000|2020-11-15 01:04:10|4234.39|4196.39|4234.69|4196.69|4234.72|4196.72|4234.39|4196.39|10
1605402260000|2020-11-15 01:04:20|4234.8|4196.8|4235.17|4197.17|4235.19|4197.19|4234.78|4196.78|9
1605402270000|2020-11-15 01:04:30|4235.11|4197.11|4235.2|4197.2|4235.21|4197.21|4235.11|4197.11|8
1605402280000|2020-11-15 01:04:40|4235.22|4197.22|4235.36|4197.36|4235.36|4197.36|4235.21|4197.21|9
1605402290000|2020-11-15 01:04:50|4235.45|4197.45|4235.65|4197.65|4235.65|4197.65|4235.45|4197.45|10
1605402300000|2020-11-15 01:05:00|4235.7|4197.7|4235.82|4197.82|4235.86|4197.86|4235.7|4197.7|8
1605402310000|2020-11-15 01:05:10|4235.83|4197.83|4235.62|4197.62|4235.83|4197.83|4235.62|4197.62|7
1605402320000|2020-11-15 01:05:20|4235.61|4197.61|4235.77|4197.77|4235.81|4197.81|4235.61|4197.61|10
1605402330000|2020-11-15 01:05:30|4235.76|4197.76|4234.92|4196.92|4235.76|4197.76|4234.92|4196.92|9
1605402340000|2020-11-15 01:05:40|4234.95|4196.95|4234.5|4196.5|4234.95|4196.95|4234.5|4196.5|8
1605402350000|2020-11-15 01:05:50|4234.56|4196.56|4234.81|4196.81|4234.81|4196.81|4234.55|4196.55|10
1605402360000|2020-11-15 01:06:00|4234.85|4196.85|4234.46|4196.46|4234.85|4196.85|4234.41|4196.41|10
1605402370000|2020-11-15 01:06:10|4234.49|4196.49|4234.11|4196.11|4234.49|4196.49|4234.11|4196.11|9
1605402380000|2020-11-15 01:06:20|4234.16|4196.16|4234.51|4196.51|4234.51|4196.51|4234.1|4196.1|10
1605402390000|2020-11-15 01:06:30|4234.46|4196.46|4234.43|4196.43|4234.54|4196.54|4234.37|4196.37|10
1605402400000|2020-11-15 01:06:40|4234.36|4196.36|4234.26|4196.26|4234.36|4196.36|4234.26|4196.26|8
1605402410000|2020-11-15 01:06:50|4234.36|4196.36|4234.48|4196.48|4234.5|4196.5|4234.31|4196.31|10
1605402420000|2020-11-15 01:07:00|4234.49|4196.49|4234.29|4196.29|4234.62|4196.62|4234.29|4196.29|10
1605402430000|2020-11-15 01:07:10|4234.44|4196.44|4233.85|4195.85|4234.47|4196.47|4233.85|4195.85|10
1605402440000|2020-11-15 01:07:20|4233.7|4195.7|4233.06|4195.06|4233.7|4195.7|4233.06|4195.06|10
1605402450000|2020-11-15 01:07:30|4232.84|4194.84|4232.72|4194.72|4232.9|4194.9|4232.71|4194.71|10
1605402460000|2020-11-15 01:07:40|4232.55|4194.55|4230.55|4192.55|4232.55|4194.55|4230.55|4192.55|9
1605402470000|2020-11-15 01:07:50|4230.42|4192.42|4229.5|4191.5|4230.42|4192.42|4229.5|4191.5|9
1605402480000|2020-11-15 01:08:00|4229.39|4191.39|4227.89|4189.89|4229.39|4191.39|4227.89|4189.89|10
1605402490000|2020-11-15 01:08:10|4227.79|4189.79|4226.85|4188.85|4227.9|4189.9|4226.85|4188.85|10
1605402500000|2020-11-15 01:08:20|4226.76|4188.76|4225.77|4187.77|4226.76|4188.76|4225.77|4187.77|9
1605402510000|2020-11-15 01:08:30|4225.45|4187.45|4222.48|4184.48|4225.45|4187.45|4222.48|4184.48|10
1605402520000|2020-11-15 01:08:40|4222.19|4184.19|4218.48|4180.48|4222.19|4184.19|4218.48|4180.48|10
1605402530000|2020-11-15 01:08:50|4218.25|4180.25|4218.12|4180.12|4218.26|4180.26|4218.12|4180.12|10
1605402540000|2020-11-15 01:09:00|4218.16|4180.16|4217.53|4179.53|4218.16|4180.16|4217.53|4179.53|10
1605402550000|2020-11-15 01:09:10|4217.52|4179.52|4215.78|4177.78|4217.52|4179.52|4215.78|4177.78|10
1605402560000|2020-11-15 01:09:20|4215.61|4177.61|4213.49|4175.49|4215.61|4177.61|4213.49|4175.49|10
1605402570000|2020-11-15 01:09:30|4212.73|4174.73|4212.02|4174.02|4212.95|4174.95|4212.02|4174.02|10
1605402580000|2020-11-15 01:09:40|4212.07|4174.07|4210.27|4172.27|4212.07|4174.07|4210.27|4172.27|9
1605402590000|2020-11-15 01:09:50|4210.03|4172.03|4207.06|4169.06|4210.18|4172.18|4206.89|4168.89|9
1605402600000|2020-11-15 01:10:00|4207.07|4169.07|4208.22|4170.22|4208.22|4170.22|4206.92|4168.92|10
1605402610000|2020-11-15 01:10:10|4208.46|4170.46|4208.58|4170.58|4208.66|4170.66|4208.06|4170.06|10
1605402620000|2020-11-15 01:10:20|4208.64|4170.64|4209.65|4171.65|4209.65|4171.65|4208.64|4170.64|10
1605402630000|2020-11-15 01:10:30|4209.68|4171.68|4210.71|4172.71|4210.71|4172.71|4209.68|4171.68|10
1605402640000|2020-11-15 01:10:40|4210.6|4172.6|4211.41|4173.41|4211.41|4173.41|4210.6|4172.6|10
1605402650000|2020-11-15 01:10:50|4211.42|4173.42|4212.25|4174.25|4212.25|4174.25|4211.42|4173.42|10
1605402660000|2020-11-15 01:11:00|4212.46|4174.46|4212.44|4174.44|4212.57|4174.57|4212.26|4174.26|10
1605402670000|2020-11-15 01:11:10|4212.4|4174.4|4212.3|4174.3|4212.42|4174.42|4211.81|4173.81|10
1605402680000|2020-11-15 01:11:20|4212.23|4174.23|4211.65|4173.65|4212.23|4174.23|4211.65|4173.65|10
1605402690000|2020-11-15 01:11:30|4211.52|4173.52|4210.87|4172.87|4211.53|4173.53|4210.79|4172.79|10
1605402700000|2020-11-15 01:11:40|4210.89|4172.89|4211.08|4173.08|4211.08|4173.08|4210.89|4172.89|9
1605402710000|2020-11-15 01:11:50|4210.99|4172.99|4209.34|4171.34|4210.99|4172.99|4209.34|4171.34|10
1605402720000|2020-11-15 01:12:00|4208.98|4170.98|4207.09|4169.09|4208.98|4170.98|4207.09|4169.09|10
1605402730000|2020-11-15 01:12:10|4206.86|4168.86|4205.04|4167.04|4206.86|4168.86|4204.95|4166.95|10
1605402740000|2020-11-15 01:12:20|4205.01|4167.01|4204.48|4166.48|4205.01|4167.01|4204.4|4166.4|8
1605402750000|2020-11-15 01:12:30|4204.43|4166.43|4204.54|4166.54|4204.56|4166.56|4204.39|4166.39|10
1605402760000|2020-11-15 01:12:40|4204.59|4166.59|4205.34|4167.34|4205.34|4167.34|4204.59|4166.59|9
1605402770000|2020-11-15 01:12:50|4205.5|4167.5|4205.66|4167.66|4205.85|4167.85|4205.46|4167.46|10
1605402780000|2020-11-15 01:13:00|4205.64|4167.64|4205.47|4167.47|4205.69|4167.69|4205.47|4167.47|9
1605402790000|2020-11-15 01:13:10|4205.55|4167.55|4204.31|4166.31|4205.55|4167.55|4204.31|4166.31|10
1605402800000|2020-11-15 01:13:20|4204.25|4166.25|4203.3|4165.3|4204.25|4166.25|4203.3|4165.3|9
1605402810000|2020-11-15 01:13:30|4203.36|4165.36|4203.56|4165.56|4203.56|4165.56|4203.14|4165.14|10
1605402820000|2020-11-15 01:13:40|4203.57|4165.57|4204.21|4166.21|4204.21|4166.21|4203.57|4165.57|10
1605402830000|2020-11-15 01:13:50|4204.05|4166.05|4204.88|4166.88|4204.88|4166.88|4204.05|4166.05|10
1605402840000|2020-11-15 01:14:00|4204.96|4166.96|4204.81|4166.81|4205.08|4167.08|4204.76|4166.76|9
1605402850000|2020-11-15 01:14:10|4204.75|4166.75|4204.22|4166.22|4204.75|4166.75|4204.1|4166.1|10
1605402860000|2020-11-15 01:14:20|4204.43|4166.43|4204.34|4166.34|4204.47|4166.47|4204.21|4166.21|9
1605402870000|2020-11-15 01:14:30|4204.37|4166.37|4203.74|4165.74|4204.37|4166.37|4203.74|4165.74|10
1605402880000|2020-11-15 01:14:40|4203.72|4165.72|4203.12|4165.12|4203.72|4165.72|4203.12|4165.12|10
1605402890000|2020-11-15 01:14:50|4203.22|4165.22|4204.57|4166.57|4204.57|4166.57|4203.22|4165.22|10
1605402900000|2020-11-15 01:15:00|4204.59|4166.59|4204.7|4166.7|4204.89|4166.89|4204.46|4166.46|10
1605402910000|2020-11-15 01:15:10|4204.65|4166.65|4204.87|4166.87|4204.95|4166.95|4204.52|4166.52|9
1605402920000|2020-11-15 01:15:20|4205.23|4167.23|4205.6|4167.6|4205.6|4167.6|4205.09|4167.09|10
1605402930000|2020-11-15 01:15:30|4205.66|4167.66|4205.67|4167.67|4205.92|4167.92|4205.59|4167.59|9
1605402940000|2020-11-15 01:15:40|4205.83|4167.83|4206.1|4168.1|4206.15|4168.15|4205.8|4167.8|9
1605402950000|2020-11-15 01:15:50|4206.14|4168.14|4206.24|4168.24|4206.32|4168.32|4206.04|4168.04|10
1605402960000|2020-11-15 01:16:00|4206.15|4168.15|4206.26|4168.26|4206.33|4168.33|4205.98|4167.98|8
1605402970000|2020-11-15 01:16:10|4206.28|4168.28|4206.96|4168.96|4206.96|4168.96|4206.28|4168.28|10
1605402980000|2020-11-15 01:16:20|4207|4169|4207.17|4169.17|4207.17|4169.17|4206.86|4168.86|10
1605402990000|2020-11-15 01:16:30|4207.07|4169.07|4207.61|4169.61|4207.61|4169.61|4207.01|4169.01|7
1605403000000|2020-11-15 01:16:40|4207.63|4169.63|4207.74|4169.74|4207.8|4169.8|4207.63|4169.63|7
1605403010000|2020-11-15 01:16:50|4207.76|4169.76|4208.14|4170.14|4208.16|4170.16|4207.76|4169.76|10
1605403020000|2020-11-15 01:17:00|4208.1|4170.1|4208.4|4170.4|4208.4|4170.4|4208.1|4170.1|6
1605403030000|2020-11-15 01:17:10|4208.48|4170.48|4209.34|4171.34|4209.34|4171.34|4208.47|4170.47|10
1605403040000|2020-11-15 01:17:20|4209.47|4171.47|4209.61|4171.61|4209.65|4171.65|4209.37|4171.37|9
1605403050000|2020-11-15 01:17:30|4209.55|4171.55|4210.66|4172.66|4210.66|4172.66|4209.55|4171.55|10
1605403060000|2020-11-15 01:17:40|4210.68|4172.68|4211.33|4173.33|4211.33|4173.33|4210.68|4172.68|10
1605403070000|2020-11-15 01:17:50|4211.41|4173.41|4211.84|4173.84|4211.84|4173.84|4211.41|4173.41|10
1605403080000|2020-11-15 01:18:00|4211.86|4173.86|4212.1|4174.1|4212.1|4174.1|4211.86|4173.86|9
1605403090000|2020-11-15 01:18:10|4212.19|4174.19|4212.9|4174.9|4212.9|4174.9|4212.17|4174.17|9
1605403100000|2020-11-15 01:18:20|4212.72|4174.72|4213|4175|4213.1|4175.1|4212.72|4174.72|9
1605403110000|2020-11-15 01:18:30|4213.01|4175.01|4213.12|4175.12|4213.12|4175.12|4212.97|4174.97|8
1605403120000|2020-11-15 01:18:40|4212.76|4174.76|4212.21|4174.21|4213.13|4175.13|4212.21|4174.21|10
1605403130000|2020-11-15 01:18:50|4212.15|4174.15|4211.47|4173.47|4212.15|4174.15|4211.47|4173.47|10
1605403140000|2020-11-15 01:19:00|4211.22|4173.22|4210.57|4172.57|4211.25|4173.25|4210.57|4172.57|9
1605403150000|2020-11-15 01:19:10|4210.63|4172.63|4209.25|4171.25|4210.63|4172.63|4209.25|4171.25|9
1605403160000|2020-11-15 01:19:20|4209.23|4171.23|4209.19|4171.19|4209.29|4171.29|4208.98|4170.98|9
1605403170000|2020-11-15 01:19:30|4209.32|4171.32|4209.69|4171.69|4209.69|4171.69|4209.29|4171.29|9
1605403180000|2020-11-15 01:19:40|4209.56|4171.56|4210.34|4172.34|4210.34|4172.34|4209.56|4171.56|10
1605403190000|2020-11-15 01:19:50|4210.33|4172.33|4211.07|4173.07|4211.07|4173.07|4210.33|4172.33|10
1605403200000|2020-11-15 01:20:00|4210.94|4172.94|4211.06|4173.06|4211.06|4173.06|4210.85|4172.85|10
1605403210000|2020-11-15 01:20:10|4210.98|4172.98|4210.98|4172.98|4210.98|4172.98|4210.77|4172.77|7
1605403220000|2020-11-15 01:20:20|4210.97|4172.97|4211.26|4173.26|4211.36|4173.36|4210.97|4172.97|9
1605403230000|2020-11-15 01:20:30|4211.03|4173.03|4211.1|4173.1|4211.1|4173.1|4210.89|4172.89|10
1605403240000|2020-11-15 01:20:40|4211.06|4173.06|4211.31|4173.31|4211.31|4173.31|4210.93|4172.93|10
1605403250000|2020-11-15 01:20:50|4211.3|4173.3|4210.82|4172.82|4211.3|4173.3|4210.82|4172.82|10
1605403260000|2020-11-15 01:21:00|4210.66|4172.66|4210.66|4172.66|4210.83|4172.83|4210.66|4172.66|10
1605403270000|2020-11-15 01:21:10|4210.53|4172.53|4210.48|4172.48|4210.57|4172.57|4210.47|4172.47|8
1605403280000|2020-11-15 01:21:20|4210.32|4172.32|4210.27|4172.27|4210.32|4172.32|4210.01|4172.01|8
1605403290000|2020-11-15 01:21:30|4210.14|4172.14|4210.25|4172.25|4210.44|4172.44|4210.14|4172.14|10
1605403300000|2020-11-15 01:21:40|4210.27|4172.27|4210.26|4172.26|4210.37|4172.37|4210.2|4172.2|10
1605403310000|2020-11-15 01:21:50|4210.32|4172.32|4210.76|4172.76|4210.76|4172.76|4210.26|4172.26|10
1605403320000|2020-11-15 01:22:00|4210.77|4172.77|4210.99|4172.99|4211|4173|4210.75|4172.75|9
1605403330000|2020-11-15 01:22:10|4211.1|4173.1|4211.6|4173.6|4211.6|4173.6|4211.1|4173.1|9
1605403340000|2020-11-15 01:22:20|4211.57|4173.57|4212.27|4174.27|4212.27|4174.27|4211.57|4173.57|10
1605403350000|2020-11-15 01:22:30|4212.42|4174.42|4212.6|4174.6|4212.6|4174.6|4212.42|4174.42|9
1605403360000|2020-11-15 01:22:40|4212.64|4174.64|4213.06|4175.06|4213.06|4175.06|4212.64|4174.64|10
1605403370000|2020-11-15 01:22:50|4213.16|4175.16|4213.03|4175.03|4213.28|4175.28|4213.03|4175.03|9
1605403380000|2020-11-15 01:23:00|4213.08|4175.08|4213.14|4175.14|4213.14|4175.14|4213.02|4175.02|9
1605403390000|2020-11-15 01:23:10|4213.23|4175.23|4213.12|4175.12|4213.32|4175.32|4213.12|4175.12|9
1605403400000|2020-11-15 01:23:20|4213.17|4175.17|4212.46|4174.46|4213.17|4175.17|4212.46|4174.46|10
1605403410000|2020-11-15 01:23:30|4211.99|4173.99|4211.47|4173.47|4212.06|4174.06|4211.47|4173.47|10
1605403420000|2020-11-15 01:23:40|4211.37|4173.37|4210.93|4172.93|4211.38|4173.38|4210.92|4172.92|8
1605403430000|2020-11-15 01:23:50|4210.87|4172.87|4210.78|4172.78|4210.87|4172.87|4210.69|4172.69|9
1605403440000|2020-11-15 01:24:00|4210.75|4172.75|4210.72|4172.72|4210.76|4172.76|4210.61|4172.61|9
1605403450000|2020-11-15 01:24:10|4210.8|4172.8|4211.19|4173.19|4211.19|4173.19|4210.78|4172.78|9
1605403460000|2020-11-15 01:24:20|4211.09|4173.09|4211.34|4173.34|4211.34|4173.34|4211.09|4173.09|9
1605403470000|2020-11-15 01:24:30|4211.36|4173.36|4211.43|4173.43|4211.43|4173.43|4211.31|4173.31|7
1605403480000|2020-11-15 01:24:40|4211.41|4173.41|4211.52|4173.52|4211.52|4173.52|4211.28|4173.28|8
1605403490000|2020-11-15 01:24:50|4211.54|4173.54|4211.23|4173.23|4211.54|4173.54|4211.13|4173.13|10
1605403500000|2020-11-15 01:25:00|4211.12|4173.12|4211.3|4173.3|4211.3|4173.3|4211.06|4173.06|9
1605403510000|2020-11-15 01:25:10|4211.29|4173.29|4211.58|4173.58|4211.58|4173.58|4211.29|4173.29|8
1605403520000|2020-11-15 01:25:20|4211.6|4173.6|4211.63|4173.63|4211.63|4173.63|4211.49|4173.49|7
1605403530000|2020-11-15 01:25:30|4211.6|4173.6|4211.1|4173.1|4211.6|4173.6|4211.07|4173.07|9
1605403540000|2020-11-15 01:25:40|4211.02|4173.02|4210.79|4172.79|4211.06|4173.06|4210.79|4172.79|9
1605403550000|2020-11-15 01:25:50|4210.81|4172.81|4210.87|4172.87|4210.91|4172.91|4210.67|4172.67|9
1605403560000|2020-11-15 01:26:00|4210.69|4172.69|4210.73|4172.73|4210.73|4172.73|4210.54|4172.54|9
1605403570000|2020-11-15 01:26:10|4210.68|4172.68|4210.88|4172.88|4210.93|4172.93|4210.68|4172.68|9
1605403580000|2020-11-15 01:26:20|4210.82|4172.82|4210.77|4172.77|4210.89|4172.89|4210.69|4172.69|10
1605403590000|2020-11-15 01:26:30|4210.76|4172.76|4210.32|4172.32|4210.76|4172.76|4210.29|4172.29|10
1605403600000|2020-11-15 01:26:40|4210.31|4172.31|4210.41|4172.41|4210.41|4172.41|4210.29|4172.29|8
1605403610000|2020-11-15 01:26:50|4210.44|4172.44|4210.47|4172.47|4210.6|4172.6|4210.4|4172.4|8
1605403620000|2020-11-15 01:27:00|4210.42|4172.42|4210.62|4172.62|4210.62|4172.62|4210.42|4172.42|10
1605403630000|2020-11-15 01:27:10|4210.59|4172.59|4210.62|4172.62|4210.71|4172.71|4210.57|4172.57|9
1605403640000|2020-11-15 01:27:20|4210.58|4172.58|4210.02|4172.02|4210.58|4172.58|4210.02|4172.02|10
1605403650000|2020-11-15 01:27:30|4209.96|4171.96|4209.95|4171.95|4210.06|4172.06|4209.95|4171.95|9
1605403660000|2020-11-15 01:27:40|4209.91|4171.91|4208.87|4170.87|4209.97|4171.97|4208.84|4170.84|9
1605403670000|2020-11-15 01:27:50|4208.86|4170.86|4208.06|4170.06|4208.86|4170.86|4208.06|4170.06|9
1605403680000|2020-11-15 01:28:00|4207.69|4169.69|4207.42|4169.42|4207.75|4169.75|4207.41|4169.41|8
1605403690000|2020-11-15 01:28:10|4207.38|4169.38|4206.59|4168.59|4207.38|4169.38|4206.59|4168.59|8
1605403700000|2020-11-15 01:28:20|4206.44|4168.44|4205.74|4167.74|4206.49|4168.49|4205.74|4167.74|10
1605403710000|2020-11-15 01:28:30|4205.86|4167.86|4206.03|4168.03|4206.03|4168.03|4205.85|4167.85|10
1605403720000|2020-11-15 01:28:40|4206.06|4168.06|4206.61|4168.61|4206.61|4168.61|4206.06|4168.06|10
1605403730000|2020-11-15 01:28:50|4206.92|4168.92|4206.9|4168.9|4206.92|4168.92|4206.78|4168.78|10
1605403740000|2020-11-15 01:29:00|4206.96|4168.96|4207.13|4169.13|4207.13|4169.13|4206.93|4168.93|10
1605403750000|2020-11-15 01:29:10|4207.12|4169.12|4207.45|4169.45|4207.45|4169.45|4207.04|4169.04|9
1605403760000|2020-11-15 01:29:20|4207.52|4169.52|4207.94|4169.94|4207.94|4169.94|4207.52|4169.52|10
1605403770000|2020-11-15 01:29:30|4207.95|4169.95|4209.31|4171.31|4209.31|4171.31|4207.95|4169.95|10
1605403780000|2020-11-15 01:29:40|4209.4|4171.4|4210.58|4172.58|4210.58|4172.58|4209.4|4171.4|9
1605403790000|2020-11-15 01:29:50|4211|4173|4211.82|4173.82|4211.82|4173.82|4211|4173|9
1605403800000|2020-11-15 01:30:00|4211.89|4173.89|4213.25|4175.25|4213.25|4175.25|4211.89|4173.89|10
1605403810000|2020-11-15 01:30:10|4213.16|4175.16|4213.32|4175.32|4213.32|4175.32|4213.16|4175.16|10
1605403820000|2020-11-15 01:30:20|4213.35|4175.35|4214.02|4176.02|4214.02|4176.02|4213.35|4175.35|10
1605403830000|2020-11-15 01:30:30|4214.07|4176.07|4214.86|4176.86|4214.86|4176.86|4214.04|4176.04|9
1605403840000|2020-11-15 01:30:40|4214.84|4176.84|4214.93|4176.93|4214.93|4176.93|4214.4|4176.4|9
1605403850000|2020-11-15 01:30:50|4214.88|4176.88|4214.91|4176.91|4215.15|4177.15|4214.81|4176.81|10
1605403860000|2020-11-15 01:31:00|4214.94|4176.94|4215.1|4177.1|4215.1|4177.1|4214.79|4176.79|10
1605403870000|2020-11-15 01:31:10|4215.07|4177.07|4215.09|4177.09|4215.37|4177.37|4215.07|4177.07|10
1605403880000|2020-11-15 01:31:20|4215.16|4177.16|4215.39|4177.39|4215.39|4177.39|4215.16|4177.16|9
1605403890000|2020-11-15 01:31:30|4215.32|4177.32|4215.57|4177.57|4215.57|4177.57|4215.32|4177.32|8
1605403900000|2020-11-15 01:31:40|4215.63|4177.63|4216.68|4178.68|4216.68|4178.68|4215.58|4177.58|10
1605403910000|2020-11-15 01:31:50|4216.58|4178.58|4216.96|4178.96|4216.98|4178.98|4216.58|4178.58|8
1605403920000|2020-11-15 01:32:00|4216.92|4178.92|4217.83|4179.83|4217.83|4179.83|4216.91|4178.91|9
1605403930000|2020-11-15 01:32:10|4217.93|4179.93|4217.58|4179.58|4217.93|4179.93|4217.58|4179.58|9
1605403940000|2020-11-15 01:32:20|4217.54|4179.54|4216.65|4178.65|4217.57|4179.57|4216.65|4178.65|10
1605403950000|2020-11-15 01:32:30|4216.61|4178.61|4216.61|4178.61|4216.66|4178.66|4216.45|4178.45|7
1605403960000|2020-11-15 01:32:40|4216.64|4178.64|4216.56|4178.56|4216.7|4178.7|4216.51|4178.51|9
1605403970000|2020-11-15 01:32:50|4216.61|4178.61|4216.43|4178.43|4216.7|4178.7|4216.43|4178.43|10
1605403980000|2020-11-15 01:33:00|4216.4|4178.4|4216.42|4178.42|4216.64|4178.64|4216.32|4178.32|8
1605403990000|2020-11-15 01:33:10|4216.44|4178.44|4216.45|4178.45|4216.49|4178.49|4216.42|4178.42|10
1605404000000|2020-11-15 01:33:20|4216.58|4178.58|4216.53|4178.53|4216.67|4178.67|4216.53|4178.53|9
1605404010000|2020-11-15 01:33:30|4216.47|4178.47|4216.22|4178.22|4216.47|4178.47|4216.19|4178.19|9
1605404020000|2020-11-15 01:33:40|4216.23|4178.23|4216.35|4178.35|4216.37|4178.37|4216.18|4178.18|9
1605404030000|2020-11-15 01:33:50|4216.31|4178.31|4216.16|4178.16|4216.37|4178.37|4216.05|4178.05|7
1605404040000|2020-11-15 01:34:00|4216.11|4178.11|4215.99|4177.99|4216.11|4178.11|4215.85|4177.85|10
1605404050000|2020-11-15 01:34:10|4216.06|4178.06|4216.36|4178.36|4216.38|4178.38|4216.06|4178.06|9
1605404060000|2020-11-15 01:34:20|4216.42|4178.42|4216.78|4178.78|4216.78|4178.78|4216.38|4178.38|8
1605404070000|2020-11-15 01:34:30|4217.01|4179.01|4217.39|4179.39|4217.39|4179.39|4217.01|4179.01|8
1605404080000|2020-11-15 01:34:40|4217.4|4179.4|4217.68|4179.68|4217.68|4179.68|4217.4|4179.4|9
1605404090000|2020-11-15 01:34:50|4217.69|4179.69|4218.37|4180.37|4218.43|4180.43|4217.69|4179.69|10
1605404100000|2020-11-15 01:35:00|4218.4|4180.4|4218.77|4180.77|4218.77|4180.77|4218.39|4180.39|8
1605404110000|2020-11-15 01:35:10|4218.91|4180.91|4218.91|4180.91|4218.97|4180.97|4218.91|4180.91|7
1605404120000|2020-11-15 01:35:20|4218.77|4180.77|4219.04|4181.04|4219.04|4181.04|4218.77|4180.77|10
1605404130000|2020-11-15 01:35:30|4219.13|4181.13|4218.91|4180.91|4219.13|4181.13|4218.91|4180.91|8
1605404140000|2020-11-15 01:35:40|4218.87|4180.87|4219|4181|4219|4181|4218.7|4180.7|8
1605404150000|2020-11-15 01:35:50|4219.07|4181.07|4219.4|4181.4|4219.8|4181.8|4219.07|4181.07|10
1605404160000|2020-11-15 01:36:00|4219.41|4181.41|4219.44|4181.44|4219.7|4181.7|4219.34|4181.34|10
1605404170000|2020-11-15 01:36:10|4219.38|4181.38|4219.03|4181.03|4219.38|4181.38|4219.03|4181.03|10
1605404180000|2020-11-15 01:36:20|4219.05|4181.05|4219.01|4181.01|4219.05|4181.05|4218.97|4180.97|10
1605404190000|2020-11-15 01:36:30|4219.09|4181.09|4219.09|4181.09|4219.1|4181.1|4219.02|4181.02|8
1605404200000|2020-11-15 01:36:40|4219.22|4181.22|4218.9|4180.9|4219.23|4181.23|4218.9|4180.9|8
1605404210000|2020-11-15 01:36:50|4218.91|4180.91|4218.9|4180.9|4218.93|4180.93|4218.84|4180.84|9
1605404220000|2020-11-15 01:37:00|4218.92|4180.92|4219.17|4181.17|4219.31|4181.31|4218.92|4180.92|9
1605404230000|2020-11-15 01:37:10|4219.18|4181.18|4218.94|4180.94|4219.18|4181.18|4218.94|4180.94|9
1605404240000|2020-11-15 01:37:20|4218.96|4180.96|4219.27|4181.27|4219.27|4181.27|4218.96|4180.96|8
1605404250000|2020-11-15 01:37:30|4219.24|4181.24|4219.38|4181.38|4219.38|4181.38|4219.12|4181.12|10
1605404260000|2020-11-15 01:37:40|4219.36|4181.36|4219.4|4181.4|4219.51|4181.51|4219.36|4181.36|8
1605404270000|2020-11-15 01:37:50|4219.5|4181.5|4219.38|4181.38|4219.51|4181.51|4219.27|4181.27|8
1605404280000|2020-11-15 01:38:00|4219.45|4181.45|4219.69|4181.69|4219.69|4181.69|4219.45|4181.45|9
1605404290000|2020-11-15 01:38:10|4219.74|4181.74|4219.4|4181.4|4219.74|4181.74|4219.4|4181.4|9
1605404300000|2020-11-15 01:38:20|4219.39|4181.39|4219.61|4181.61|4219.62|4181.62|4219.39|4181.39|7
1605404310000|2020-11-15 01:38:30|4219.46|4181.46|4219.61|4181.61|4219.61|4181.61|4219.39|4181.39|9
1605404320000|2020-11-15 01:38:40|4219.57|4181.57|4219.41|4181.41|4219.71|4181.71|4219.41|4181.41|9
1605404330000|2020-11-15 01:38:50|4219.22|4181.22|4218.46|4180.46|4219.22|4181.22|4218.46|4180.46|8
1605404340000|2020-11-15 01:39:00|4218.34|4180.34|4217.91|4179.91|4218.34|4180.34|4217.91|4179.91|10
1605404350000|2020-11-15 01:39:10|4217.9|4179.9|4217.5|4179.5|4217.9|4179.9|4217.5|4179.5|8
1605404360000|2020-11-15 01:39:20|4217.47|4179.47|4217.24|4179.24|4217.54|4179.54|4217.24|4179.24|9
1605404370000|2020-11-15 01:39:30|4217.25|4179.25|4217.04|4179.04|4217.27|4179.27|4217.04|4179.04|10
1605404380000|2020-11-15 01:39:40|4217.05|4179.05|4216.81|4178.81|4217.05|4179.05|4216.81|4178.81|9
1605404390000|2020-11-15 01:39:50|4216.83|4178.83|4216.37|4178.37|4216.89|4178.89|4216.34|4178.34|10
1605404400000|2020-11-15 01:40:00|4216.39|4178.39|4216.35|4178.35|4216.39|4178.39|4216.23|4178.23|9
1605404410000|2020-11-15 01:40:10|4216.33|4178.33|4216.24|4178.24|4216.47|4178.47|4216.24|4178.24|10
1605404420000|2020-11-15 01:40:20|4216.32|4178.32|4216.64|4178.64|4216.64|4178.64|4216.31|4178.31|9
1605404430000|2020-11-15 01:40:30|4216.68|4178.68|4216.86|4178.86|4216.88|4178.88|4216.68|4178.68|9
1605404440000|2020-11-15 01:40:40|4216.76|4178.76|4216.71|4178.71|4216.98|4178.98|4216.71|4178.71|10
1605404450000|2020-11-15 01:40:50|4216.78|4178.78|4216.93|4178.93|4216.93|4178.93|4216.68|4178.68|9
1605404460000|2020-11-15 01:41:00|4216.91|4178.91|4216.96|4178.96|4216.96|4178.96|4216.75|4178.75|7
1605404470000|2020-11-15 01:41:10|4216.95|4178.95|4217.05|4179.05|4217.05|4179.05|4216.84|4178.84|8
1605404480000|2020-11-15 01:41:20|4217.04|4179.04|4217.39|4179.39|4217.39|4179.39|4217.02|4179.02|7
1605404490000|2020-11-15 01:41:30|4217.33|4179.33|4217.42|4179.42|4217.44|4179.44|4217.21|4179.21|10
1605404500000|2020-11-15 01:41:40|4217.44|4179.44|4217.93|4179.93|4217.93|4179.93|4217.34|4179.34|8
1605404510000|2020-11-15 01:41:50|4218.11|4180.11|4218.35|4180.35|4218.35|4180.35|4218.05|4180.05|9
1605404520000|2020-11-15 01:42:00|4218.46|4180.46|4218.97|4180.97|4218.97|4180.97|4218.45|4180.45|7
1605404530000|2020-11-15 01:42:10|4218.96|4180.96|4218.74|4180.74|4218.96|4180.96|4218.74|4180.74|9
1605404540000|2020-11-15 01:42:20|4218.72|4180.72|4218.41|4180.41|4218.8|4180.8|4218.39|4180.39|10
1605404550000|2020-11-15 01:42:30|4218.4|4180.4|4217.63|4179.63|4218.4|4180.4|4217.63|4179.63|9
1605404560000|2020-11-15 01:42:40|4217.47|4179.47|4217.62|4179.62|4217.73|4179.73|4217.47|4179.47|9
1605404570000|2020-11-15 01:42:50|4217.76|4179.76|4217.75|4179.75|4217.85|4179.85|4217.55|4179.55|10
1605404580000|2020-11-15 01:43:00|4217.72|4179.72|4217.69|4179.69|4217.72|4179.72|4217.61|4179.61|8
1605404590000|2020-11-15 01:43:10|4217.72|4179.72|4217.73|4179.73|4217.74|4179.74|4217.58|4179.58|9
1605404600000|2020-11-15 01:43:20|4217.74|4179.74|4218.06|4180.06|4218.06|4180.06|4217.66|4179.66|8
1605404610000|2020-11-15 01:43:30|4217.99|4179.99|4218.19|4180.19|4218.22|4180.22|4217.99|4179.99|9
1605404620000|2020-11-15 01:43:40|4218.14|4180.14|4218.25|4180.25|4218.27|4180.27|4217.97|4179.97|9
1605404630000|2020-11-15 01:43:50|4218.27|4180.27|4218.35|4180.35|4218.4|4180.4|4218.27|4180.27|8
1605404640000|2020-11-15 01:44:00|4218.42|4180.42|4219.07|4181.07|4219.07|4181.07|4218.4|4180.4|10
1605404650000|2020-11-15 01:44:10|4219.22|4181.22|4219.76|4181.76|4219.76|4181.76|4219.22|4181.22|8
1605404660000|2020-11-15 01:44:20|4219.79|4181.79|4219.78|4181.78|4219.79|4181.79|4219.64|4181.64|10
1605404670000|2020-11-15 01:44:30|4219.82|4181.82|4219.98|4181.98|4219.98|4181.98|4219.63|4181.63|8
1605404680000|2020-11-15 01:44:40|4220.01|4182.01|4219.83|4181.83|4220.04|4182.04|4219.83|4181.83|9
1605404690000|2020-11-15 01:44:50|4219.74|4181.74|4219.68|4181.68|4219.74|4181.74|4219.58|4181.58|8
1605404700000|2020-11-15 01:45:00|4219.66|4181.66|4219.41|4181.41|4219.67|4181.67|4219.41|4181.41|9
1605404710000|2020-11-15 01:45:10|4219.4|4181.4|4219.6|4181.6|4219.69|4181.69|4219.34|4181.34|10
1605404720000|2020-11-15 01:45:20|4219.62|4181.62|4219.27|4181.27|4219.68|4181.68|4219.27|4181.27|9
1605404730000|2020-11-15 01:45:30|4219.31|4181.31|4219.44|4181.44|4219.44|4181.44|4219.19|4181.19|8
1605404740000|2020-11-15 01:45:40|4219.43|4181.43|4219.95|4181.95|4220.03|4182.03|4219.35|4181.35|9
1605404750000|2020-11-15 01:45:50|4220.04|4182.04|4220.07|4182.07|4220.08|4182.08|4219.88|4181.88|8
1605404760000|2020-11-15 01:46:00|4220.25|4182.25|4220.9|4182.9|4220.92|4182.92|4220.25|4182.25|10
1605404770000|2020-11-15 01:46:10|4220.81|4182.81|4220.82|4182.82|4220.87|4182.87|4220.74|4182.74|9
1605404780000|2020-11-15 01:46:20|4220.87|4182.87|4221.52|4183.52|4221.52|4183.52|4220.87|4182.87|10
1605404790000|2020-11-15 01:46:30|4221.38|4183.38|4220.71|4182.71|4221.38|4183.38|4220.68|4182.68|10
1605404800000|2020-11-15 01:46:40|4220.72|4182.72|4219.63|4181.63|4220.74|4182.74|4219.63|4181.63|9
1605404810000|2020-11-15 01:46:50|4219.39|4181.39|4218.17|4180.17|4219.41|4181.41|4218.17|4180.17|10
1605404820000|2020-11-15 01:47:00|4218.04|4180.04|4217.7|4179.7|4218.04|4180.04|4217.67|4179.67|9
1605404830000|2020-11-15 01:47:10|4217.68|4179.68|4217.53|4179.53|4217.69|4179.69|4217.42|4179.42|10
1605404840000|2020-11-15 01:47:20|4217.39|4179.39|4216.24|4178.24|4217.39|4179.39|4216.24|4178.24|9
1605404850000|2020-11-15 01:47:30|4216.13|4178.13|4215.49|4177.49|4216.13|4178.13|4215.49|4177.49|10
1605404860000|2020-11-15 01:47:40|4215.5|4177.5|4214.85|4176.85|4215.5|4177.5|4214.85|4176.85|10
1605404870000|2020-11-15 01:47:50|4214.65|4176.65|4214.39|4176.39|4214.65|4176.65|4214.36|4176.36|9
1605404880000|2020-11-15 01:48:00|4214.35|4176.35|4214.13|4176.13|4214.35|4176.35|4214.13|4176.13|9
1605404890000|2020-11-15 01:48:10|4214.09|4176.09|4215.22|4177.22|4215.22|4177.22|4214.05|4176.05|10
1605404900000|2020-11-15 01:48:20|4215.34|4177.34|4216.17|4178.17|4216.17|4178.17|4215.34|4177.34|10
1605404910000|2020-11-15 01:48:30|4216.25|4178.25|4216.8|4178.8|4216.8|4178.8|4216.25|4178.25|9
1605404920000|2020-11-15 01:48:40|4216.91|4178.91|4216.18|4178.18|4217.01|4179.01|4216.16|4178.16|9
1605404930000|2020-11-15 01:48:50|4216.11|4178.11|4216.63|4178.63|4216.63|4178.63|4216.11|4178.11|10
1605404940000|2020-11-15 01:49:00|4216.62|4178.62|4217.04|4179.04|4217.04|4179.04|4216.57|4178.57|9
1605404950000|2020-11-15 01:49:10|4217.17|4179.17|4217.28|4179.28|4217.36|4179.36|4217.17|4179.17|9
1605404960000|2020-11-15 01:49:20|4217.29|4179.29|4216.85|4178.85|4217.29|4179.29|4216.85|4178.85|9
1605404970000|2020-11-15 01:49:30|4216.89|4178.89|4216.71|4178.71|4216.89|4178.89|4216.71|4178.71|8
1605404980000|2020-11-15 01:49:40|4216.8|4178.8|4217.41|4179.41|4217.41|4179.41|4216.8|4178.8|9
1605404990000|2020-11-15 01:49:50|4217.48|4179.48|4217.33|4179.33|4217.48|4179.48|4217.33|4179.33|6
1605405000000|2020-11-15 01:50:00|4217.34|4179.34|4217.16|4179.16|4217.35|4179.35|4217.16|4179.16|10
1605405010000|2020-11-15 01:50:10|4217.01|4179.01|4216.95|4178.95|4217.01|4179.01|4216.87|4178.87|9
1605405020000|2020-11-15 01:50:20|4216.94|4178.94|4217.24|4179.24|4217.24|4179.24|4216.78|4178.78|10
1605405030000|2020-11-15 01:50:30|4217.23|4179.23|4217.01|4179.01|4217.23|4179.23|4216.98|4178.98|8
1605405040000|2020-11-15 01:50:40|4216.98|4178.98|4217.57|4179.57|4217.57|4179.57|4216.49|4178.49|10
1605405050000|2020-11-15 01:50:50|4217.71|4179.71|4218.59|4180.59|4218.59|4180.59|4217.71|4179.71|9
1605405060000|2020-11-15 01:51:00|4218.61|4180.61|4218.81|4180.81|4218.94|4180.94|4218.58|4180.58|10
1605405070000|2020-11-15 01:51:10|4218.86|4180.86|4219.99|4181.99|4219.99|4181.99|4218.6|4180.6|10
1605405080000|2020-11-15 01:51:20|4220.05|4182.05|4220.58|4182.58|4220.58|4182.58|4220.01|4182.01|10
1605405090000|2020-11-15 01:51:30|4220.69|4182.69|4220.76|4182.76|4220.89|4182.89|4220.69|4182.69|9
1605405100000|2020-11-15 01:51:40|4220.8|4182.8|4220.39|4182.39|4220.82|4182.82|4220.38|4182.38|9
1605405110000|2020-11-15 01:51:50|4220.5|4182.5|4221.13|4183.13|4221.13|4183.13|4220.5|4182.5|9
1605405120000|2020-11-15 01:52:00|4221.09|4183.09|4221.34|4183.34|4221.39|4183.39|4221.04|4183.04|10
1605405130000|2020-11-15 01:52:10|4221.3|4183.3|4221.24|4183.24|4221.43|4183.43|4221.24|4183.24|8
1605405140000|2020-11-15 01:52:20|4221.03|4183.03|4219.12|4181.12|4221.03|4183.03|4219.12|4181.12|10
1605405150000|2020-11-15 01:52:30|4218.88|4180.88|4218.73|4180.73|4218.88|4180.88|4218.7|4180.7|10
1605405160000|2020-11-15 01:52:40|4218.36|4180.36|4216.81|4178.81|4218.36|4180.36|4216.77|4178.77|9
1605405170000|2020-11-15 01:52:50|4216.8|4178.8|4217.3|4179.3|4217.37|4179.37|4216.71|4178.71|9
1605405180000|2020-11-15 01:53:00|4217.41|4179.41|4217.52|4179.52|4217.73|4179.73|4217.41|4179.41|9
1605405190000|2020-11-15 01:53:10|4217.47|4179.47|4217.96|4179.96|4218.14|4180.14|4217.47|4179.47|7
1605405200000|2020-11-15 01:53:20|4217.98|4179.98|4217.27|4179.27|4217.98|4179.98|4217.27|4179.27|9
1605405210000|2020-11-15 01:53:30|4217.25|4179.25|4217.21|4179.21|4217.34|4179.34|4217.15|4179.15|10
1605405220000|2020-11-15 01:53:40|4217.15|4179.15|4216.53|4178.53|4217.15|4179.15|4216.53|4178.53|8
1605405230000|2020-11-15 01:53:50|4216.47|4178.47|4215.89|4177.89|4216.47|4178.47|4215.89|4177.89|10
1605405240000|2020-11-15 01:54:00|4215.87|4177.87|4216.45|4178.45|4216.45|4178.45|4215.87|4177.87|10
1605405250000|2020-11-15 01:54:10|4216.68|4178.68|4216.58|4178.58|4216.76|4178.76|4216.51|4178.51|9
1605405260000|2020-11-15 01:54:20|4216.68|4178.68|4216.91|4178.91|4216.91|4178.91|4216.66|4178.66|9
1605405270000|2020-11-15 01:54:30|4217.07|4179.07|4217.44|4179.44|4217.51|4179.51|4217.07|4179.07|10
1605405280000|2020-11-15 01:54:40|4217.42|4179.42|4217.79|4179.79|4217.81|4179.81|4217.42|4179.42|10
1605405290000|2020-11-15 01:54:50|4217.8|4179.8|4217.68|4179.68|4217.8|4179.8|4217.58|4179.58|9
1605405300000|2020-11-15 01:55:00|4217.75|4179.75|4217.98|4179.98|4217.98|4179.98|4217.7|4179.7|9
1605405310000|2020-11-15 01:55:10|4217.9|4179.9|4218.22|4180.22|4218.22|4180.22|4217.87|4179.87|10
1605405320000|2020-11-15 01:55:20|4218.26|4180.26|4218.35|4180.35|4218.45|4180.45|4218.26|4180.26|8
1605405330000|2020-11-15 01:55:30|4218.39|4180.39|4218.38|4180.38|4218.48|4180.48|4218.38|4180.38|8
1605405340000|2020-11-15 01:55:40|4218.39|4180.39|4218.81|4180.81|4218.81|4180.81|4218.38|4180.38|9
1605405350000|2020-11-15 01:55:50|4219.27|4181.27|4219.67|4181.67|4219.71|4181.71|4219.27|4181.27|9
1605405360000|2020-11-15 01:56:00|4219.6|4181.6|4219.73|4181.73|4219.92|4181.92|4219.59|4181.59|10
1605405370000|2020-11-15 01:56:10|4219.71|4181.71|4220.03|4182.03|4220.09|4182.09|4219.71|4181.71|8
1605405380000|2020-11-15 01:56:20|4220.08|4182.08|4219.7|4181.7|4220.08|4182.08|4219.7|4181.7|10
1605405390000|2020-11-15 01:56:30|4219.68|4181.68|4219.35|4181.35|4219.69|4181.69|4219.35|4181.35|9
1605405400000|2020-11-15 01:56:40|4219.39|4181.39|4219.43|4181.43|4219.48|4181.48|4219.38|4181.38|7
1605405410000|2020-11-15 01:56:50|4219.39|4181.39|4219.7|4181.7|4219.7|4181.7|4219.39|4181.39|7
1605405420000|2020-11-15 01:57:00|4219.68|4181.68|4219.5|4181.5|4219.83|4181.83|4219.5|4181.5|7
1605405430000|2020-11-15 01:57:10|4219.43|4181.43|4219.31|4181.31|4219.5|4181.5|4219.28|4181.28|10
1605405440000|2020-11-15 01:57:20|4219.2|4181.2|4219.47|4181.47|4219.54|4181.54|4219.19|4181.19|10
1605405450000|2020-11-15 01:57:30|4219.46|4181.46|4219.72|4181.72|4219.73|4181.73|4219.46|4181.46|8
1605405460000|2020-11-15 01:57:40|4219.71|4181.71|4219.84|4181.84|4219.84|4181.84|4219.66|4181.66|9
1605405470000|2020-11-15 01:57:50|4219.83|4181.83|4219.84|4181.84|4219.84|4181.84|4219.67|4181.67|8
1605405480000|2020-11-15 01:58:00|4219.95|4181.95|4219.58|4181.58|4220.17|4182.17|4219.52|4181.52|10
1605405490000|2020-11-15 01:58:10|4219.43|4181.43|4219.24|4181.24|4219.48|4181.48|4219.24|4181.24|9
1605405500000|2020-11-15 01:58:20|4219.38|4181.38|4217.96|4179.96|4219.38|4181.38|4217.91|4179.91|10
1605405510000|2020-11-15 01:58:30|4217.95|4179.95|4217.33|4179.33|4217.95|4179.95|4217.33|4179.33|10
1605405520000|2020-11-15 01:58:40|4217.43|4179.43|4217.25|4179.25|4217.43|4179.43|4217.19|4179.19|9
1605405530000|2020-11-15 01:58:50|4217.27|4179.27|4217.35|4179.35|4217.51|4179.51|4217.16|4179.16|10
1605405540000|2020-11-15 01:59:00|4217.32|4179.32|4217.01|4179.01|4217.5|4179.5|4217.01|4179.01|9
1605405550000|2020-11-15 01:59:10|4217|4179|4216.97|4178.97|4217.07|4179.07|4216.97|4178.97|10
1605405560000|2020-11-15 01:59:20|4217|4179|4217.23|4179.23|4217.23|4179.23|4216.92|4178.92|10
1605405570000|2020-11-15 01:59:30|4217.28|4179.28|4218.17|4180.17|4218.17|4180.17|4217.28|4179.28|10
1605405580000|2020-11-15 01:59:40|4218.22|4180.22|4218.57|4180.57|4218.75|4180.75|4218.22|4180.22|9
1605405590000|2020-11-15 01:59:50|4218.56|4180.56|4218.43|4180.43|4218.59|4180.59|4218.31|4180.31|7
1605405600000|2020-11-15 02:00:00|4218.3|4180.3|4218.8|4180.8|4218.8|4180.8|4218.18|4180.18|9
1605405610000|2020-11-15 02:00:10|4218.84|4180.84|4219.39|4181.39|4219.39|4181.39|4218.84|4180.84|9
1605405620000|2020-11-15 02:00:20|4219.17|4181.17|4219.3|4181.3|4219.46|4181.46|4219.12|4181.12|10
1605405630000|2020-11-15 02:00:30|4219.29|4181.29|4219.06|4181.06|4219.4|4181.4|4219.03|4181.03|10
1605405640000|2020-11-15 02:00:40|4219.09|4181.09|4219.16|4181.16|4219.24|4181.24|4218.99|4180.99|10
1605405650000|2020-11-15 02:00:50|4219.11|4181.11|4218.1|4180.1|4219.11|4181.11|4218.1|4180.1|10
1605405660000|2020-11-15 02:01:00|4218.01|4180.01|4217.62|4179.62|4218.01|4180.01|4217.49|4179.49|10
1605405670000|2020-11-15 02:01:10|4217.5|4179.5|4217.07|4179.07|4217.5|4179.5|4216.98|4178.98|9
1605405680000|2020-11-15 02:01:20|4217.03|4179.03|4216.36|4178.36|4217.03|4179.03|4216.36|4178.36|9
1605405690000|2020-11-15 02:01:30|4216.21|4178.21|4215.13|4177.13|4216.21|4178.21|4215.13|4177.13|9
1605405700000|2020-11-15 02:01:40|4215.14|4177.14|4215.01|4177.01|4215.14|4177.14|4214.89|4176.89|8
1605405710000|2020-11-15 02:01:50|4214.89|4176.89|4214.1|4176.1|4214.9|4176.9|4214.1|4176.1|9
1605405720000|2020-11-15 02:02:00|4214.04|4176.04|4213.48|4175.48|4214.04|4176.04|4213.41|4175.41|10
1605405730000|2020-11-15 02:02:10|4213.19|4175.19|4213.06|4175.06|4213.19|4175.19|4213.06|4175.06|9
1605405740000|2020-11-15 02:02:20|4212.89|4174.89|4212.75|4174.75|4212.9|4174.9|4212.75|4174.75|8
1605405750000|2020-11-15 02:02:30|4212.74|4174.74|4212.76|4174.76|4212.76|4174.76|4212.71|4174.71|8
1605405760000|2020-11-15 02:02:40|4212.74|4174.74|4212.61|4174.61|4212.81|4174.81|4212.61|4174.61|6
1605405770000|2020-11-15 02:02:50|4212.67|4174.67|4212.36|4174.36|4212.67|4174.67|4212.36|4174.36|8
1605405780000|2020-11-15 02:03:00|4212.35|4174.35|4212.04|4174.04|4212.35|4174.35|4212.04|4174.04|10
1605405790000|2020-11-15 02:03:10|4212.1|4174.1|4212.1|4174.1|4212.1|4174.1|4211.95|4173.95|10
1605405800000|2020-11-15 02:03:20|4212.07|4174.07|4212.15|4174.15|4212.16|4174.16|4212|4174|10
1605405810000|2020-11-15 02:03:30|4212.16|4174.16|4212.24|4174.24|4212.34|4174.34|4212.16|4174.16|7
1605405820000|2020-11-15 02:03:40|4212.27|4174.27|4212.08|4174.08|4212.27|4174.27|4212.02|4174.02|6
1605405830000|2020-11-15 02:03:50|4212.09|4174.09|4211.69|4173.69|4212.1|4174.1|4211.69|4173.69|10
1605405840000|2020-11-15 02:04:00|4211.64|4173.64|4211.28|4173.28|4211.64|4173.64|4211.28|4173.28|10
1605405850000|2020-11-15 02:04:10|4211.19|4173.19|4211.11|4173.11|4211.23|4173.23|4211.11|4173.11|10
1605405860000|2020-11-15 02:04:20|4211.09|4173.09|4210.9|4172.9|4211.1|4173.1|4210.9|4172.9|9
1605405870000|2020-11-15 02:04:30|4210.93|4172.93|4211.3|4173.3|4211.33|4173.33|4210.93|4172.93|6
1605405880000|2020-11-15 02:04:40|4211.32|4173.32|4211.03|4173.03|4211.32|4173.32|4211.02|4173.02|8
1605405890000|2020-11-15 02:04:50|4211.05|4173.05|4210.61|4172.61|4211.05|4173.05|4210.48|4172.48|9
1605405900000|2020-11-15 02:05:00|4210.56|4172.56|4209.68|4171.68|4210.65|4172.65|4209.68|4171.68|9
1605405910000|2020-11-15 02:05:10|4209.64|4171.64|4208.14|4170.14|4209.64|4171.64|4208.14|4170.14|10
1605405920000|2020-11-15 02:05:20|4207.79|4169.79|4206.01|4168.01|4207.79|4169.79|4206.01|4168.01|10
1605405930000|2020-11-15 02:05:30|4205.69|4167.69|4203.8|4165.8|4205.69|4167.69|4203.8|4165.8|10
1605405940000|2020-11-15 02:05:40|4203.82|4165.82|4203.44|4165.44|4203.87|4165.87|4203.44|4165.44|9
1605405950000|2020-11-15 02:05:50|4203.26|4165.26|4202.86|4164.86|4203.31|4165.31|4202.86|4164.86|8
1605405960000|2020-11-15 02:06:00|4202.88|4164.88|4202.64|4164.64|4202.88|4164.88|4202.53|4164.53|9
1605405970000|2020-11-15 02:06:10|4202.76|4164.76|4203.22|4165.22|4203.22|4165.22|4202.76|4164.76|10
1605405980000|2020-11-15 02:06:20|4203.12|4165.12|4204.05|4166.05|4204.06|4166.06|4203.12|4165.12|10
1605405990000|2020-11-15 02:06:30|4204.06|4166.06|4204.46|4166.46|4204.46|4166.46|4204.06|4166.06|9
1605406000000|2020-11-15 02:06:40|4204.49|4166.49|4204.64|4166.64|4204.91|4166.91|4204.35|4166.35|10
1605406010000|2020-11-15 02:06:50|4204.56|4166.56|4204.71|4166.71|4204.71|4166.71|4204.56|4166.56|8
1605406020000|2020-11-15 02:07:00|4205.01|4167.01|4205.89|4167.89|4205.89|4167.89|4205.01|4167.01|10
1605406030000|2020-11-15 02:07:10|4206.01|4168.01|4205.51|4167.51|4206.01|4168.01|4205.46|4167.46|10
1605406040000|2020-11-15 02:07:20|4205.49|4167.49|4205.22|4167.22|4205.52|4167.52|4205.22|4167.22|9
1605406050000|2020-11-15 02:07:30|4205.19|4167.19|4205.14|4167.14|4205.24|4167.24|4205.14|4167.14|8
1605406060000|2020-11-15 02:07:40|4205.2|4167.2|4205.97|4167.97|4205.97|4167.97|4205.2|4167.2|10
1605406070000|2020-11-15 02:07:50|4206.16|4168.16|4206.67|4168.67|4206.67|4168.67|4206.16|4168.16|8
1605406080000|2020-11-15 02:08:00|4206.83|4168.83|4207.67|4169.67|4207.67|4169.67|4206.83|4168.83|10
1605406090000|2020-11-15 02:08:10|4207.73|4169.73|4208.27|4170.27|4208.3|4170.3|4207.73|4169.73|10
1605406100000|2020-11-15 02:08:20|4208.28|4170.28|4208.85|4170.85|4208.93|4170.93|4208.28|4170.28|10
1605406110000|2020-11-15 02:08:30|4208.89|4170.89|4209.61|4171.61|4209.63|4171.63|4208.88|4170.88|10
1605406120000|2020-11-15 02:08:40|4209.64|4171.64|4209.74|4171.74|4209.76|4171.76|4209.59|4171.59|9
1605406130000|2020-11-15 02:08:50|4209.75|4171.75|4209.77|4171.77|4209.93|4171.93|4209.6|4171.6|10
1605406140000|2020-11-15 02:09:00|4209.71|4171.71|4209.72|4171.72|4209.93|4171.93|4209.58|4171.58|9
1605406150000|2020-11-15 02:09:10|4209.73|4171.73|4210.06|4172.06|4210.15|4172.15|4209.69|4171.69|10
1605406160000|2020-11-15 02:09:20|4210.05|4172.05|4210.68|4172.68|4210.69|4172.69|4210.03|4172.03|7
1605406170000|2020-11-15 02:09:30|4210.79|4172.79|4210.86|4172.86|4211.09|4173.09|4210.79|4172.79|10
1605406180000|2020-11-15 02:09:40|4210.72|4172.72|4210.79|4172.79|4210.79|4172.79|4210.52|4172.52|9
1605406190000|2020-11-15 02:09:50|4210.86|4172.86|4210.76|4172.76|4210.86|4172.86|4210.63|4172.63|9
1605406200000|2020-11-15 02:10:00|4210.67|4172.67|4210.1|4172.1|4210.67|4172.67|4210.1|4172.1|9
1605406210000|2020-11-15 02:10:10|4210.11|4172.11|4210.26|4172.26|4210.3|4172.3|4210.11|4172.11|9
1605406220000|2020-11-15 02:10:20|4210.28|4172.28|4210.29|4172.29|4210.36|4172.36|4210.2|4172.2|8
1605406230000|2020-11-15 02:10:30|4210.28|4172.28|4209.93|4171.93|4210.29|4172.29|4209.93|4171.93|10
1605406240000|2020-11-15 02:10:40|4209.68|4171.68|4209.03|4171.03|4209.68|4171.68|4209.03|4171.03|10
1605406250000|2020-11-15 02:10:50|4208.82|4170.82|4209.3|4171.3|4209.31|4171.31|4208.59|4170.59|10
1605406260000|2020-11-15 02:11:00|4209.65|4171.65|4210.78|4172.78|4210.78|4172.78|4209.65|4171.65|10
1605406270000|2020-11-15 02:11:10|4210.79|4172.79|4211.25|4173.25|4211.35|4173.35|4210.79|4172.79|10
1605406280000|2020-11-15 02:11:20|4211.19|4173.19|4211.27|4173.27|4211.27|4173.27|4211.01|4173.01|9
1605406290000|2020-11-15 02:11:30|4211.37|4173.37|4211.63|4173.63|4211.63|4173.63|4211.29|4173.29|9
1605406300000|2020-11-15 02:11:40|4211.61|4173.61|4213.11|4175.11|4213.11|4175.11|4211.61|4173.61|10
1605406310000|2020-11-15 02:11:50|4213.3|4175.3|4214.22|4176.22|4214.53|4176.53|4213.3|4175.3|10
1605406320000|2020-11-15 02:12:00|4214.16|4176.16|4214.14|4176.14|4214.26|4176.26|4213.96|4175.96|9
1605406330000|2020-11-15 02:12:10|4214.23|4176.23|4213.67|4175.67|4214.23|4176.23|4213.67|4175.67|10
1605406340000|2020-11-15 02:12:20|4213.63|4175.63|4213.41|4175.41|4213.63|4175.63|4213.36|4175.36|8
1605406350000|2020-11-15 02:12:30|4213.47|4175.47|4213.44|4175.44|4213.59|4175.59|4213.4|4175.4|10
1605406360000|2020-11-15 02:12:40|4213.24|4175.24|4213.23|4175.23|4213.3|4175.3|4213.16|4175.16|9
1605406370000|2020-11-15 02:12:50|4213.15|4175.15|4213.05|4175.05|4213.16|4175.16|4213.04|4175.04|8
1605406380000|2020-11-15 02:13:00|4212.85|4174.85|4212.62|4174.62|4212.85|4174.85|4212.46|4174.46|10
1605406390000|2020-11-15 02:13:10|4212.47|4174.47|4212.09|4174.09|4212.47|4174.47|4212.09|4174.09|10
1605406400000|2020-11-15 02:13:20|4212.1|4174.1|4211.84|4173.84|4212.1|4174.1|4211.83|4173.83|10
1605406410000|2020-11-15 02:13:30|4211.86|4173.86|4211.61|4173.61|4211.86|4173.86|4211.61|4173.61|8
1605406420000|2020-11-15 02:13:40|4211.7|4173.7|4211.85|4173.85|4211.85|4173.85|4211.67|4173.67|6
1605406430000|2020-11-15 02:13:50|4211.84|4173.84|4211.72|4173.72|4211.86|4173.86|4211.47|4173.47|9
1605406440000|2020-11-15 02:14:00|4211.64|4173.64|4211.64|4173.64|4211.64|4173.64|4211.48|4173.48|9
1605406450000|2020-11-15 02:14:10|4211.77|4173.77|4211.38|4173.38|4211.77|4173.77|4211.38|4173.38|10
1605406460000|2020-11-15 02:14:20|4211.45|4173.45|4211.56|4173.56|4211.56|4173.56|4211.45|4173.45|9
1605406470000|2020-11-15 02:14:30|4211.5|4173.5|4210.68|4172.68|4211.56|4173.56|4210.68|4172.68|10
1605406480000|2020-11-15 02:14:40|4210.64|4172.64|4210.11|4172.11|4210.64|4172.64|4210.08|4172.08|10
1605406490000|2020-11-15 02:14:50|4210.02|4172.02|4210.22|4172.22|4210.22|4172.22|4209.66|4171.66|10
1605406500000|2020-11-15 02:15:00|4210.13|4172.13|4210.29|4172.29|4210.29|4172.29|4210.03|4172.03|9
1605406510000|2020-11-15 02:15:10|4210.32|4172.32|4210.54|4172.54|4210.58|4172.58|4210.31|4172.31|10
1605406520000|2020-11-15 02:15:20|4210.71|4172.71|4211.44|4173.44|4211.44|4173.44|4210.71|4172.71|10
1605406530000|2020-11-15 02:15:30|4211.43|4173.43|4211.73|4173.73|4211.73|4173.73|4211.3|4173.3|10
1605406540000|2020-11-15 02:15:40|4211.72|4173.72|4211.57|4173.57|4211.75|4173.75|4211.57|4173.57|7
1605406550000|2020-11-15 02:15:50|4211.59|4173.59|4211.77|4173.77|4211.86|4173.86|4211.53|4173.53|8
1605406560000|2020-11-15 02:16:00|4211.87|4173.87|4212.1|4174.1|4212.16|4174.16|4211.87|4173.87|10
1605406570000|2020-11-15 02:16:10|4211.81|4173.81|4211.72|4173.72|4211.81|4173.81|4211.49|4173.49|7
1605406580000|2020-11-15 02:16:20|4211.63|4173.63|4211.73|4173.73|4211.8|4173.8|4211.44|4173.44|9
1605406590000|2020-11-15 02:16:30|4211.88|4173.88|4212.21|4174.21|4212.21|4174.21|4211.83|4173.83|10
1605406600000|2020-11-15 02:16:40|4212.3|4174.3|4212.6|4174.6|4212.6|4174.6|4212.21|4174.21|10
1605406610000|2020-11-15 02:16:50|4212.69|4174.69|4213.24|4175.24|4213.29|4175.29|4212.69|4174.69|10
1605406620000|2020-11-15 02:17:00|4213.23|4175.23|4213.85|4175.85|4213.85|4175.85|4213.23|4175.23|9
1605406630000|2020-11-15 02:17:10|4213.83|4175.83|4214.25|4176.25|4214.61|4176.61|4213.83|4175.83|10
1605406640000|2020-11-15 02:17:20|4214.3|4176.3|4214.01|4176.01|4214.3|4176.3|4213.98|4175.98|9
1605406650000|2020-11-15 02:17:30|4213.88|4175.88|4214.03|4176.03|4214.03|4176.03|4213.84|4175.84|10
1605406660000|2020-11-15 02:17:40|4214.02|4176.02|4214.02|4176.02|4214.23|4176.23|4214.02|4176.02|10
1605406670000|2020-11-15 02:17:50|4213.97|4175.97|4214.25|4176.25|4214.28|4176.28|4213.97|4175.97|10
1605406680000|2020-11-15 02:18:00|4214.36|4176.36|4214.34|4176.34|4214.4|4176.4|4214.24|4176.24|10
1605406690000|2020-11-15 02:18:10|4214.4|4176.4|4214.74|4176.74|4214.74|4176.74|4214.26|4176.26|10
1605406700000|2020-11-15 02:18:20|4214.66|4176.66|4214.51|4176.51|4214.73|4176.73|4214.41|4176.41|10
1605406710000|2020-11-15 02:18:30|4214.59|4176.59|4214.68|4176.68|4214.69|4176.69|4214.56|4176.56|9
1605406720000|2020-11-15 02:18:40|4214.59|4176.59|4214.9|4176.9|4214.9|4176.9|4214.59|4176.59|9
1605406730000|2020-11-15 02:18:50|4214.68|4176.68|4214.55|4176.55|4214.68|4176.68|4214.48|4176.48|10
1605406740000|2020-11-15 02:19:00|4214.54|4176.54|4214.69|4176.69|4214.7|4176.7|4214.51|4176.51|10
1605406750000|2020-11-15 02:19:10|4214.74|4176.74|4214.65|4176.65|4214.75|4176.75|4214.56|4176.56|10
1605406760000|2020-11-15 02:19:20|4214.57|4176.57|4214.87|4176.87|4214.94|4176.94|4214.57|4176.57|9
1605406770000|2020-11-15 02:19:30|4214.91|4176.91|4215.6|4177.6|4215.6|4177.6|4214.82|4176.82|10
1605406780000|2020-11-15 02:19:40|4215.65|4177.65|4215.97|4177.97|4216.02|4178.02|4215.65|4177.65|10
1605406790000|2020-11-15 02:19:50|4215.94|4177.94|4216.52|4178.52|4216.52|4178.52|4215.94|4177.94|9
1605406800000|2020-11-15 02:20:00|4216.57|4178.57|4216.78|4178.78|4216.83|4178.83|4216.57|4178.57|10
1605406810000|2020-11-15 02:20:10|4216.76|4178.76|4216.5|4178.5|4216.76|4178.76|4216.29|4178.29|9
1605406820000|2020-11-15 02:20:20|4216.48|4178.48|4216.17|4178.17|4216.48|4178.48|4216.09|4178.09|10
1605406830000|2020-11-15 02:20:30|4216.22|4178.22|4216.29|4178.29|4216.54|4178.54|4216.22|4178.22|8
1605406840000|2020-11-15 02:20:40|4216.3|4178.3|4216.22|4178.22|4216.3|4178.3|4216.11|4178.11|9
1605406850000|2020-11-15 02:20:50|4216.28|4178.28|4216.01|4178.01|4216.47|4178.47|4216.01|4178.01|10
1605406860000|2020-11-15 02:21:00|4216.05|4178.05|4214.91|4176.91|4216.05|4178.05|4214.91|4176.91|9
1605406870000|2020-11-15 02:21:10|4214.77|4176.77|4214.27|4176.27|4214.77|4176.77|4214.27|4176.27|8
1605406880000|2020-11-15 02:21:20|4214.26|4176.26|4213.87|4175.87|4214.26|4176.26|4213.87|4175.87|10
1605406890000|2020-11-15 02:21:30|4213.82|4175.82|4213.8|4175.8|4213.82|4175.82|4213.71|4175.71|8
1605406900000|2020-11-15 02:21:40|4213.79|4175.79|4214.09|4176.09|4214.09|4176.09|4213.79|4175.79|9
1605406910000|2020-11-15 02:21:50|4214.16|4176.16|4214.48|4176.48|4214.48|4176.48|4214.16|4176.16|10
1605406920000|2020-11-15 02:22:00|4214.52|4176.52|4215.12|4177.12|4215.12|4177.12|4214.52|4176.52|9
1605406930000|2020-11-15 02:22:10|4215|4177|4214.86|4176.86|4215|4177|4214.72|4176.72|9
1605406940000|2020-11-15 02:22:20|4214.91|4176.91|4214.4|4176.4|4214.91|4176.91|4214.4|4176.4|8
1605406950000|2020-11-15 02:22:30|4214.39|4176.39|4214.45|4176.45|4214.52|4176.52|4214.28|4176.28|9
1605406960000|2020-11-15 02:22:40|4214.5|4176.5|4214.1|4176.1|4214.51|4176.51|4214.1|4176.1|9
1605406970000|2020-11-15 02:22:50|4214.09|4176.09|4214.02|4176.02|4214.18|4176.18|4214.02|4176.02|6
1605406980000|2020-11-15 02:23:00|4214.09|4176.09|4213.64|4175.64|4214.09|4176.09|4213.64|4175.64|9
1605406990000|2020-11-15 02:23:10|4213.46|4175.46|4212.88|4174.88|4213.46|4175.46|4212.88|4174.88|10
1605407000000|2020-11-15 02:23:20|4212.93|4174.93|4212.6|4174.6|4212.93|4174.93|4212.6|4174.6|9
1605407010000|2020-11-15 02:23:30|4212.63|4174.63|4211.78|4173.78|4212.63|4174.63|4211.78|4173.78|10
1605407020000|2020-11-15 02:23:40|4211.72|4173.72|4211.15|4173.15|4211.73|4173.73|4211.15|4173.15|10
1605407030000|2020-11-15 02:23:50|4211.16|4173.16|4211.39|4173.39|4211.39|4173.39|4210.97|4172.97|10
1605407040000|2020-11-15 02:24:00|4211.27|4173.27|4211.65|4173.65|4211.71|4173.71|4211.27|4173.27|10
1605407050000|2020-11-15 02:24:10|4211.63|4173.63|4211.81|4173.81|4211.99|4173.99|4211.59|4173.59|10
1605407060000|2020-11-15 02:24:20|4211.91|4173.91|4212.05|4174.05|4212.05|4174.05|4211.8|4173.8|7
1605407070000|2020-11-15 02:24:30|4211.98|4173.98|4212.64|4174.64|4212.66|4174.66|4211.98|4173.98|10
1605407080000|2020-11-15 02:24:40|4212.56|4174.56|4212.92|4174.92|4213.04|4175.04|4212.56|4174.56|9
1605407090000|2020-11-15 02:24:50|4212.93|4174.93|4213.01|4175.01|4213.02|4175.02|4212.9|4174.9|9
1605407100000|2020-11-15 02:25:00|4213.02|4175.02|4213.34|4175.34|4213.34|4175.34|4212.98|4174.98|9
1605407110000|2020-11-15 02:25:10|4213.24|4175.24|4213.54|4175.54|4213.58|4175.58|4213.24|4175.24|9
1605407120000|2020-11-15 02:25:20|4213.5|4175.5|4213.75|4175.75|4213.75|4175.75|4213.5|4175.5|10
1605407130000|2020-11-15 02:25:30|4213.76|4175.76|4213.91|4175.91|4213.91|4175.91|4213.76|4175.76|10
1605407140000|2020-11-15 02:25:40|4213.92|4175.92|4213.98|4175.98|4213.98|4175.98|4213.75|4175.75|9
1605407150000|2020-11-15 02:25:50|4214|4176|4214.42|4176.42|4214.42|4176.42|4213.92|4175.92|10
1605407160000|2020-11-15 02:26:00|4214.34|4176.34|4214.27|4176.27|4214.37|4176.37|4214.13|4176.13|10
1605407170000|2020-11-15 02:26:10|4214.31|4176.31|4214.17|4176.17|4214.31|4176.31|4214.15|4176.15|9
1605407180000|2020-11-15 02:26:20|4214.14|4176.14|4213.98|4175.98|4214.14|4176.14|4213.98|4175.98|8
1605407190000|2020-11-15 02:26:30|4213.96|4175.96|4213.64|4175.64|4213.96|4175.96|4213.64|4175.64|9
1605407200000|2020-11-15 02:26:40|4213.6|4175.6|4213.21|4175.21|4213.6|4175.6|4213.21|4175.21|8
1605407210000|2020-11-15 02:26:50|4213.2|4175.2|4212.72|4174.72|4213.2|4175.2|4212.72|4174.72|9
1605407220000|2020-11-15 02:27:00|4212.73|4174.73|4212.32|4174.32|4212.75|4174.75|4212.32|4174.32|10
1605407230000|2020-11-15 02:27:10|4212.35|4174.35|4212.1|4174.1|4212.36|4174.36|4212.1|4174.1|9
1605407240000|2020-11-15 02:27:20|4212.09|4174.09|4211.97|4173.97|4212.09|4174.09|4211.96|4173.96|7
1605407250000|2020-11-15 02:27:30|4211.83|4173.83|4211.25|4173.25|4211.85|4173.85|4211.22|4173.22|9
1605407260000|2020-11-15 02:27:40|4211.24|4173.24|4211.03|4173.03|4211.24|4173.24|4210.98|4172.98|9
1605407270000|2020-11-15 02:27:50|4211.02|4173.02|4210.69|4172.69|4211.02|4173.02|4210.66|4172.66|8
1605407280000|2020-11-15 02:28:00|4210.7|4172.7|4209.83|4171.83|4210.7|4172.7|4209.83|4171.83|9
1605407290000|2020-11-15 02:28:10|4209.75|4171.75|4209.14|4171.14|4209.75|4171.75|4209.14|4171.14|9
1605407300000|2020-11-15 02:28:20|4209.32|4171.32|4208.67|4170.67|4209.32|4171.32|4208.67|4170.67|10
1605407310000|2020-11-15 02:28:30|4208.55|4170.55|4208.37|4170.37|4208.55|4170.55|4208.14|4170.14|9
1605407320000|2020-11-15 02:28:40|4208.23|4170.23|4208.19|4170.19|4208.34|4170.34|4208.17|4170.17|10
1605407330000|2020-11-15 02:28:50|4208.16|4170.16|4207.85|4169.85|4208.16|4170.16|4207.85|4169.85|10
1605407340000|2020-11-15 02:29:00|4207.84|4169.84|4207.73|4169.73|4207.94|4169.94|4207.73|4169.73|10
1605407350000|2020-11-15 02:29:10|4207.77|4169.77|4207.51|4169.51|4207.77|4169.77|4207.48|4169.48|9
1605407360000|2020-11-15 02:29:20|4207.59|4169.59|4207.42|4169.42|4207.59|4169.59|4207.36|4169.36|10
1605407370000|2020-11-15 02:29:30|4207.4|4169.4|4207.18|4169.18|4207.58|4169.58|4207.18|4169.18|10
1605407380000|2020-11-15 02:29:40|4206.98|4168.98|4206.89|4168.89|4207.05|4169.05|4206.89|4168.89|8
1605407390000|2020-11-15 02:29:50|4206.87|4168.87|4206.7|4168.7|4206.9|4168.9|4206.7|4168.7|9
1605407400000|2020-11-15 02:30:00|4206.65|4168.65|4206.53|4168.53|4206.73|4168.73|4206.53|4168.53|10
1605407410000|2020-11-15 02:30:10|4206.54|4168.54|4206.3|4168.3|4206.54|4168.54|4206.28|4168.28|8
1605407420000|2020-11-15 02:30:20|4206.23|4168.23|4206.26|4168.26|4206.36|4168.36|4206.23|4168.23|10
1605407430000|2020-11-15 02:30:30|4206.31|4168.31|4206.25|4168.25|4206.31|4168.31|4206.16|4168.16|8
1605407440000|2020-11-15 02:30:40|4206.19|4168.19|4206.12|4168.12|4206.25|4168.25|4206.08|4168.08|9
1605407450000|2020-11-15 02:30:50|4206.13|4168.13|4205.86|4167.86|4206.21|4168.21|4205.86|4167.86|9
1605407460000|2020-11-15 02:31:00|4205.87|4167.87|4206.12|4168.12|4206.15|4168.15|4205.87|4167.87|10
1605407470000|2020-11-15 02:31:10|4206.11|4168.11|4206.23|4168.23|4206.26|4168.26|4206.09|4168.09|8
1605407480000|2020-11-15 02:31:20|4206.1|4168.1|4206.21|4168.21|4206.28|4168.28|4206.1|4168.1|9
1605407490000|2020-11-15 02:31:30|4206.17|4168.17|4205.91|4167.91|4206.24|4168.24|4205.91|4167.91|9
1605407500000|2020-11-15 02:31:40|4205.63|4167.63|4205.58|4167.58|4205.73|4167.73|4205.51|4167.51|8
1605407510000|2020-11-15 02:31:50|4205.53|4167.53|4205.51|4167.51|4205.63|4167.63|4205.51|4167.51|10
1605407520000|2020-11-15 02:32:00|4205.52|4167.52|4205.04|4167.04|4205.54|4167.54|4205.04|4167.04|10
1605407530000|2020-11-15 02:32:10|4204.96|4166.96|4204.48|4166.48|4204.97|4166.97|4204.48|4166.48|10
1605407540000|2020-11-15 02:32:20|4204.39|4166.39|4203.35|4165.35|4204.39|4166.39|4203.35|4165.35|10
1605407550000|2020-11-15 02:32:30|4203.32|4165.32|4203.51|4165.51|4203.52|4165.52|4203.26|4165.26|8
1605407560000|2020-11-15 02:32:40|4203.45|4165.45|4203.45|4165.45|4203.5|4165.5|4203.4|4165.4|8
1605407570000|2020-11-15 02:32:50|4203.41|4165.41|4203.06|4165.06|4203.41|4165.41|4203|4165|10
1605407580000|2020-11-15 02:33:00|4202.91|4164.91|4200.41|4162.41|4202.91|4164.91|4200.41|4162.41|10
1605407590000|2020-11-15 02:33:10|4200.51|4162.51|4199.42|4161.42|4200.51|4162.51|4199.42|4161.42|10
1605407600000|2020-11-15 02:33:20|4199.15|4161.15|4197.69|4159.69|4199.15|4161.15|4197.69|4159.69|10
1605407610000|2020-11-15 02:33:30|4197.72|4159.72|4195.85|4157.85|4197.72|4159.72|4195.85|4157.85|10
1605407620000|2020-11-15 02:33:40|4195.9|4157.9|4194.78|4156.78|4195.9|4157.9|4194.78|4156.78|9
1605407630000|2020-11-15 02:33:50|4194.65|4156.65|4193.48|4155.48|4194.65|4156.65|4193.43|4155.43|10
1605407640000|2020-11-15 02:34:00|4193.81|4155.81|4194.32|4156.32|4194.88|4156.88|4193.81|4155.81|10
1605407650000|2020-11-15 02:34:10|4194.22|4156.22|4193.13|4155.13|4194.22|4156.22|4193.13|4155.13|10
1605407660000|2020-11-15 02:34:20|4192.79|4154.79|4192.45|4154.45|4192.91|4154.91|4192.26|4154.26|9
1605407670000|2020-11-15 02:34:30|4192.5|4154.5|4192.44|4154.44|4192.5|4154.5|4192.24|4154.24|10
1605407680000|2020-11-15 02:34:40|4192.55|4154.55|4194.05|4156.05|4194.05|4156.05|4192.55|4154.55|10
1605407690000|2020-11-15 02:34:50|4194.11|4156.11|4194.44|4156.44|4194.58|4156.58|4194.11|4156.11|10
1605407700000|2020-11-15 02:35:00|4194.66|4156.66|4195.07|4157.07|4195.07|4157.07|4194.58|4156.58|10
1605407710000|2020-11-15 02:35:10|4195.08|4157.08|4195.66|4157.66|4195.66|4157.66|4194.86|4156.86|10
1605407720000|2020-11-15 02:35:20|4195.62|4157.62|4196.44|4158.44|4196.44|4158.44|4195.62|4157.62|9
1605407730000|2020-11-15 02:35:30|4196.48|4158.48|4196.29|4158.29|4196.48|4158.48|4196.26|4158.26|10
1605407740000|2020-11-15 02:35:40|4196.27|4158.27|4196.29|4158.29|4196.29|4158.29|4196.24|4158.24|9
1605407750000|2020-11-15 02:35:50|4196.32|4158.32|4194.46|4156.46|4196.32|4158.32|4194.46|4156.46|10
1605407760000|2020-11-15 02:36:00|4194.35|4156.35|4193.56|4155.56|4194.35|4156.35|4193.53|4155.53|10
1605407770000|2020-11-15 02:36:10|4193.47|4155.47|4193.73|4155.73|4193.87|4155.87|4193.33|4155.33|9
1605407780000|2020-11-15 02:36:20|4193.71|4155.71|4193.22|4155.22|4193.72|4155.72|4193.22|4155.22|7
1605407790000|2020-11-15 02:36:30|4193.16|4155.16|4193|4155|4193.16|4155.16|4192.97|4154.97|9
1605407800000|2020-11-15 02:36:40|4192.85|4154.85|4192.72|4154.72|4192.87|4154.87|4192.65|4154.65|10
1605407810000|2020-11-15 02:36:50|4192.99|4154.99|4193.44|4155.44|4193.7|4155.7|4192.99|4154.99|10
1605407820000|2020-11-15 02:37:00|4193.61|4155.61|4193.8|4155.8|4193.83|4155.83|4193.61|4155.61|9
1605407830000|2020-11-15 02:37:10|4193.7|4155.7|4193.72|4155.72|4193.72|4155.72|4193.53|4155.53|9
1605407840000|2020-11-15 02:37:20|4193.78|4155.78|4193.83|4155.83|4194.01|4156.01|4193.78|4155.78|10
1605407850000|2020-11-15 02:37:30|4193.82|4155.82|4193.39|4155.39|4193.82|4155.82|4193.39|4155.39|8
1605407860000|2020-11-15 02:37:40|4193.52|4155.52|4193.08|4155.08|4193.59|4155.59|4193.06|4155.06|8
1605407870000|2020-11-15 02:37:50|4193.09|4155.09|4192.8|4154.8|4193.11|4155.11|4192.7|4154.7|9
1605407880000|2020-11-15 02:38:00|4192.82|4154.82|4192.19|4154.19|4192.82|4154.82|4192.19|4154.19|10
1605407890000|2020-11-15 02:38:10|4192.25|4154.25|4192.92|4154.92|4192.96|4154.96|4192.25|4154.25|9
1605407900000|2020-11-15 02:38:20|4192.85|4154.85|4192.83|4154.83|4192.96|4154.96|4192.82|4154.82|9
1605407910000|2020-11-15 02:38:30|4192.84|4154.84|4192.8|4154.8|4192.96|4154.96|4192.74|4154.74|8
1605407920000|2020-11-15 02:38:40|4192.81|4154.81|4192.57|4154.57|4192.81|4154.81|4192.57|4154.57|9
1605407930000|2020-11-15 02:38:50|4192.5|4154.5|4191.98|4153.98|4192.52|4154.52|4191.98|4153.98|10
1605407940000|2020-11-15 02:39:00|4191.84|4153.84|4191.37|4153.37|4191.84|4153.84|4191.37|4153.37|9
1605407950000|2020-11-15 02:39:10|4191.19|4153.19|4190.61|4152.61|4191.19|4153.19|4190.61|4152.61|10
1605407960000|2020-11-15 02:39:20|4190.51|4152.51|4191.33|4153.33|4191.4|4153.4|4190.38|4152.38|9
1605407970000|2020-11-15 02:39:30|4191.16|4153.16|4191.14|4153.14|4191.35|4153.35|4191.14|4153.14|9
1605407980000|2020-11-15 02:39:40|4191.24|4153.24|4190.88|4152.88|4191.26|4153.26|4190.88|4152.88|10
1605407990000|2020-11-15 02:39:50|4190.69|4152.69|4190.73|4152.73|4190.76|4152.76|4190.66|4152.66|7
1605408000000|2020-11-15 02:40:00|4190.79|4152.79|4190.87|4152.87|4190.87|4152.87|4190.75|4152.75|8
1605408010000|2020-11-15 02:40:10|4191.24|4153.24|4192.41|4154.41|4192.41|4154.41|4191.24|4153.24|10
1605408020000|2020-11-15 02:40:20|4192.45|4154.45|4192.75|4154.75|4192.98|4154.98|4192.45|4154.45|10
1605408030000|2020-11-15 02:40:30|4192.78|4154.78|4193.25|4155.25|4193.25|4155.25|4192.78|4154.78|9
1605408040000|2020-11-15 02:40:40|4193.19|4155.19|4193.36|4155.36|4193.44|4155.44|4193.17|4155.17|8
1605408050000|2020-11-15 02:40:50|4193.32|4155.32|4193.01|4155.01|4193.32|4155.32|4193.01|4155.01|8
1605408060000|2020-11-15 02:41:00|4192.9|4154.9|4193.85|4155.85|4194|4156|4192.9|4154.9|10
1605408070000|2020-11-15 02:41:10|4193.69|4155.69|4193.62|4155.62|4193.73|4155.73|4193.56|4155.56|8
1605408080000|2020-11-15 02:41:20|4193.64|4155.64|4193.51|4155.51|4193.8|4155.8|4193.51|4155.51|8
1605408090000|2020-11-15 02:41:30|4193.53|4155.53|4193.52|4155.52|4193.53|4155.53|4193.38|4155.38|9
1605408100000|2020-11-15 02:41:40|4193.54|4155.54|4194.06|4156.06|4194.14|4156.14|4193.54|4155.54|10
1605408110000|2020-11-15 02:41:50|4193.98|4155.98|4193.87|4155.87|4194.03|4156.03|4193.87|4155.87|9
1605408120000|2020-11-15 02:42:00|4193.9|4155.9|4193.49|4155.49|4193.91|4155.91|4193.49|4155.49|8
1605408130000|2020-11-15 02:42:10|4193.47|4155.47|4193.11|4155.11|4193.47|4155.47|4193.06|4155.06|10
1605408140000|2020-11-15 02:42:20|4193.17|4155.17|4193.23|4155.23|4193.28|4155.28|4193.09|4155.09|8
1605408150000|2020-11-15 02:42:30|4193.33|4155.33|4192.54|4154.54|4193.33|4155.33|4192.54|4154.54|9
1605408160000|2020-11-15 02:42:40|4192.39|4154.39|4191.96|4153.96|4192.39|4154.39|4191.96|4153.96|8
1605408170000|2020-11-15 02:42:50|4191.81|4153.81|4191.27|4153.27|4191.81|4153.81|4191.1|4153.1|10
1605408180000|2020-11-15 02:43:00|4191.23|4153.23|4189.01|4151.01|4191.23|4153.23|4189.01|4151.01|10
1605408190000|2020-11-15 02:43:10|4188.99|4150.99|4189.25|4151.25|4189.32|4151.32|4188.48|4150.48|10
1605408200000|2020-11-15 02:43:20|4189.19|4151.19|4189.34|4151.34|4189.34|4151.34|4189|4151|10
1605408210000|2020-11-15 02:43:30|4189.19|4151.19|4190.08|4152.08|4190.08|4152.08|4189.19|4151.19|10
1605408220000|2020-11-15 02:43:40|4190.06|4152.06|4190.85|4152.85|4190.85|4152.85|4190.06|4152.06|10
1605408230000|2020-11-15 02:43:50|4190.67|4152.67|4190.78|4152.78|4190.78|4152.78|4190.67|4152.67|9
1605408240000|2020-11-15 02:44:00|4190.77|4152.77|4190.84|4152.84|4190.99|4152.99|4190.77|4152.77|9
1605408250000|2020-11-15 02:44:10|4190.91|4152.91|4191.13|4153.13|4191.15|4153.15|4190.88|4152.88|6
1605408260000|2020-11-15 02:44:20|4191.19|4153.19|4191.73|4153.73|4191.73|4153.73|4191.19|4153.19|10
1605408270000|2020-11-15 02:44:30|4191.7|4153.7|4191.95|4153.95|4191.95|4153.95|4191.7|4153.7|9
1605408280000|2020-11-15 02:44:40|4191.93|4153.93|4192.16|4154.16|4192.19|4154.19|4191.93|4153.93|10
1605408290000|2020-11-15 02:44:50|4192.22|4154.22|4192.21|4154.21|4192.34|4154.34|4192.15|4154.15|8
1605408300000|2020-11-15 02:45:00|4192.22|4154.22|4192.34|4154.34|4192.42|4154.42|4192.22|4154.22|8
1605408310000|2020-11-15 02:45:10|4192.37|4154.37|4192.55|4154.55|4192.56|4154.56|4192.37|4154.37|10
1605408320000|2020-11-15 02:45:20|4192.51|4154.51|4192.8|4154.8|4192.8|4154.8|4192.51|4154.51|9
1605408330000|2020-11-15 02:45:30|4192.78|4154.78|4193.22|4155.22|4193.22|4155.22|4192.78|4154.78|8
1605408340000|2020-11-15 02:45:40|4193.14|4155.14|4193.31|4155.31|4193.31|4155.31|4193.14|4155.14|8
1605408350000|2020-11-15 02:45:50|4193.14|4155.14|4193.46|4155.46|4193.46|4155.46|4193.11|4155.11|10
1605408360000|2020-11-15 02:46:00|4193.57|4155.57|4193.86|4155.86|4193.86|4155.86|4193.57|4155.57|9
1605408370000|2020-11-15 02:46:10|4193.89|4155.89|4194.21|4156.21|4194.21|4156.21|4193.89|4155.89|7
1605408380000|2020-11-15 02:46:20|4194.28|4156.28|4195.33|4157.33|4195.33|4157.33|4194.28|4156.28|10
1605408390000|2020-11-15 02:46:30|4195.42|4157.42|4196.19|4158.19|4196.19|4158.19|4195.42|4157.42|9
1605408400000|2020-11-15 02:46:40|4196.26|4158.26|4196.73|4158.73|4196.73|4158.73|4196.26|4158.26|8
1605408410000|2020-11-15 02:46:50|4196.78|4158.78|4197.22|4159.22|4197.22|4159.22|4196.77|4158.77|9
1605408420000|2020-11-15 02:47:00|4197.28|4159.28|4197.32|4159.32|4197.38|4159.38|4197.26|4159.26|10
1605408430000|2020-11-15 02:47:10|4197.4|4159.4|4197.91|4159.91|4198.12|4160.12|4197.4|4159.4|10
1605408440000|2020-11-15 02:47:20|4198.18|4160.18|4198.15|4160.15|4198.21|4160.21|4198.13|4160.13|7
1605408450000|2020-11-15 02:47:30|4198.13|4160.13|4198.75|4160.75|4198.75|4160.75|4198.13|4160.13|9
1605408460000|2020-11-15 02:47:40|4198.8|4160.8|4199.11|4161.11|4199.13|4161.13|4198.8|4160.8|9
1605408470000|2020-11-15 02:47:50|4199.13|4161.13|4199.2|4161.2|4199.21|4161.21|4199.09|4161.09|10
1605408480000|2020-11-15 02:48:00|4199.3|4161.3|4199.18|4161.18|4199.38|4161.38|4199.18|4161.18|9
1605408490000|2020-11-15 02:48:10|4199.08|4161.08|4198.89|4160.89|4199.12|4161.12|4198.89|4160.89|10
1605408500000|2020-11-15 02:48:20|4198.86|4160.86|4198.78|4160.78|4198.86|4160.86|4198.68|4160.68|8
1605408510000|2020-11-15 02:48:30|4199.13|4161.13|4199.15|4161.15|4199.24|4161.24|4199.12|4161.12|10
1605408520000|2020-11-15 02:48:40|4199.21|4161.21|4199.2|4161.2|4199.29|4161.29|4199.16|4161.16|10
1605408530000|2020-11-15 02:48:50|4199.19|4161.19|4199.03|4161.03|4199.36|4161.36|4198.99|4160.99|10
1605408540000|2020-11-15 02:49:00|4199.08|4161.08|4199.19|4161.19|4199.19|4161.19|4199.08|4161.08|6
1605408550000|2020-11-15 02:49:10|4199.17|4161.17|4199.12|4161.12|4199.27|4161.27|4199.12|4161.12|10
1605408560000|2020-11-15 02:49:20|4199.11|4161.11|4198.85|4160.85|4199.11|4161.11|4198.85|4160.85|9
1605408570000|2020-11-15 02:49:30|4198.77|4160.77|4197.34|4159.34|4198.77|4160.77|4197.34|4159.34|10
1605408580000|2020-11-15 02:49:40|4196.96|4158.96|4196.19|4158.19|4196.96|4158.96|4196.19|4158.19|10
1605408590000|2020-11-15 02:49:50|4196.11|4158.11|4195.46|4157.46|4196.11|4158.11|4195.45|4157.45|10
1605408600000|2020-11-15 02:50:00|4195.37|4157.37|4195.24|4157.24|4195.47|4157.47|4195.24|4157.24|10
1605408610000|2020-11-15 02:50:10|4195.28|4157.28|4195.94|4157.94|4195.94|4157.94|4195.25|4157.25|10
1605408620000|2020-11-15 02:50:20|4195.85|4157.85|4196.36|4158.36|4196.41|4158.41|4195.85|4157.85|10
1605408630000|2020-11-15 02:50:30|4196.49|4158.49|4196.58|4158.58|4196.58|4158.58|4196.29|4158.29|9
1605408640000|2020-11-15 02:50:40|4196.56|4158.56|4196.24|4158.24|4196.56|4158.56|4196.24|4158.24|9
1605408650000|2020-11-15 02:50:50|4195.95|4157.95|4195.63|4157.63|4195.95|4157.95|4195.63|4157.63|10
1605408660000|2020-11-15 02:51:00|4195.67|4157.67|4196.05|4158.05|4196.07|4158.07|4195.66|4157.66|10
1605408670000|2020-11-15 02:51:10|4196.06|4158.06|4195.93|4157.93|4196.11|4158.11|4195.93|4157.93|8
1605408680000|2020-11-15 02:51:20|4196|4158|4195.96|4157.96|4196|4158|4195.84|4157.84|8
1605408690000|2020-11-15 02:51:30|4195.89|4157.89|4195.04|4157.04|4195.89|4157.89|4195.04|4157.04|9
1605408700000|2020-11-15 02:51:40|4195|4157|4194.64|4156.64|4195.03|4157.03|4194.58|4156.58|10
1605408710000|2020-11-15 02:51:50|4194.63|4156.63|4194.21|4156.21|4194.63|4156.63|4194.21|4156.21|8
1605408720000|2020-11-15 02:52:00|4194.28|4156.28|4193.96|4155.96|4194.28|4156.28|4193.95|4155.95|10
1605408730000|2020-11-15 02:52:10|4193.91|4155.91|4193.83|4155.83|4193.91|4155.91|4193.83|4155.83|8
1605408740000|2020-11-15 02:52:20|4193.81|4155.81|4192.44|4154.44|4193.85|4155.85|4192.44|4154.44|9
1605408750000|2020-11-15 02:52:30|4192.58|4154.58|4192.34|4154.34|4192.58|4154.58|4192.34|4154.34|8
1605408760000|2020-11-15 02:52:40|4192.45|4154.45|4193.63|4155.63|4193.63|4155.63|4192.44|4154.44|10
1605408770000|2020-11-15 02:52:50|4193.75|4155.75|4193.8|4155.8|4193.8|4155.8|4193.67|4155.67|8
1605408780000|2020-11-15 02:53:00|4193.84|4155.84|4194.18|4156.18|4194.18|4156.18|4193.72|4155.72|10
1605408790000|2020-11-15 02:53:10|4194.19|4156.19|4193.75|4155.75|4194.19|4156.19|4193.58|4155.58|9
1605408800000|2020-11-15 02:53:20|4193.74|4155.74|4193.97|4155.97|4193.97|4155.97|4193.68|4155.68|8
1605408810000|2020-11-15 02:53:30|4194.46|4156.46|4194.7|4156.7|4194.72|4156.72|4194.46|4156.46|10
1605408820000|2020-11-15 02:53:40|4194.76|4156.76|4195.22|4157.22|4195.22|4157.22|4194.76|4156.76|8
1605408830000|2020-11-15 02:53:50|4195.34|4157.34|4195.52|4157.52|4195.83|4157.83|4195.34|4157.34|9
1605408840000|2020-11-15 02:54:00|4195.6|4157.6|4196.21|4158.21|4196.21|4158.21|4195.6|4157.6|9
1605408850000|2020-11-15 02:54:10|4196.17|4158.17|4196.37|4158.37|4196.37|4158.37|4196.08|4158.08|8
1605408860000|2020-11-15 02:54:20|4196.3|4158.3|4196.31|4158.31|4196.42|4158.42|4196.29|4158.29|10
1605408870000|2020-11-15 02:54:30|4196.27|4158.27|4194.87|4156.87|4196.27|4158.27|4194.87|4156.87|9
1605408880000|2020-11-15 02:54:40|4194.84|4156.84|4195.92|4157.92|4195.92|4157.92|4194.74|4156.74|10
1605408890000|2020-11-15 02:54:50|4195.75|4157.75|4195.81|4157.81|4196.1|4158.1|4195.75|4157.75|10
1605408900000|2020-11-15 02:55:00|4195.78|4157.78|4194.97|4156.97|4195.8|4157.8|4194.97|4156.97|10
1605408910000|2020-11-15 02:55:10|4194.99|4156.99|4194.7|4156.7|4194.99|4156.99|4194.65|4156.65|10
1605408920000|2020-11-15 02:55:20|4194.8|4156.8|4194.93|4156.93|4195.07|4157.07|4194.8|4156.8|10
1605408930000|2020-11-15 02:55:30|4194.94|4156.94|4194.98|4156.98|4195.09|4157.09|4194.93|4156.93|9
1605408940000|2020-11-15 02:55:40|4194.9|4156.9|4194.81|4156.81|4195.25|4157.25|4194.81|4156.81|9
1605408950000|2020-11-15 02:55:50|4194.72|4156.72|4194.5|4156.5|4194.86|4156.86|4194.5|4156.5|10
1605408960000|2020-11-15 02:56:00|4194.48|4156.48|4194.41|4156.41|4194.49|4156.49|4194.34|4156.34|9
1605408970000|2020-11-15 02:56:10|4194.35|4156.35|4194.22|4156.22|4194.35|4156.35|4194.06|4156.06|8
1605408980000|2020-11-15 02:56:20|4194.21|4156.21|4194.5|4156.5|4194.5|4156.5|4194.21|4156.21|10
1605408990000|2020-11-15 02:56:30|4194.53|4156.53|4194.59|4156.59|4194.6|4156.6|4194.47|4156.47|10
1605409000000|2020-11-15 02:56:40|4194.57|4156.57|4194.83|4156.83|4194.83|4156.83|4194.44|4156.44|9
1605409010000|2020-11-15 02:56:50|4194.85|4156.85|4194.97|4156.97|4194.97|4156.97|4194.73|4156.73|10
1605409020000|2020-11-15 02:57:00|4195.08|4157.08|4195.65|4157.65|4195.65|4157.65|4195.08|4157.08|8
1605409030000|2020-11-15 02:57:10|4195.63|4157.63|4195.99|4157.99|4196.01|4158.01|4195.63|4157.63|9
1605409040000|2020-11-15 02:57:20|4196.02|4158.02|4196.55|4158.55|4196.55|4158.55|4196.01|4158.01|9
1605409050000|2020-11-15 02:57:30|4196.67|4158.67|4196.86|4158.86|4196.86|4158.86|4196.67|4158.67|10
1605409060000|2020-11-15 02:57:40|4196.83|4158.83|4196.98|4158.98|4197.15|4159.15|4196.83|4158.83|9
1605409070000|2020-11-15 02:57:50|4196.86|4158.86|4196.84|4158.84|4196.99|4158.99|4196.84|4158.84|10
1605409080000|2020-11-15 02:58:00|4197.01|4159.01|4196.92|4158.92|4197.21|4159.21|4196.83|4158.83|10
1605409090000|2020-11-15 02:58:10|4197.04|4159.04|4196.94|4158.94|4197.04|4159.04|4196.93|4158.93|7
1605409100000|2020-11-15 02:58:20|4196.97|4158.97|4196.65|4158.65|4196.97|4158.97|4196.63|4158.63|8
1605409110000|2020-11-15 02:58:30|4196.63|4158.63|4196.04|4158.04|4196.63|4158.63|4196.04|4158.04|10
1605409120000|2020-11-15 02:58:40|4195.78|4157.78|4195.12|4157.12|4195.81|4157.81|4195.12|4157.12|10
1605409130000|2020-11-15 02:58:50|4195.03|4157.03|4194|4156|4195.03|4157.03|4194|4156|10
1605409140000|2020-11-15 02:59:00|4193.96|4155.96|4193.55|4155.55|4194.02|4156.02|4193.51|4155.51|10
1605409150000|2020-11-15 02:59:10|4193.54|4155.54|4193.16|4155.16|4193.54|4155.54|4193.01|4155.01|9
1605409160000|2020-11-15 02:59:20|4193.11|4155.11|4192.75|4154.75|4193.11|4155.11|4192.74|4154.74|9
1605409170000|2020-11-15 02:59:30|4192.78|4154.78|4192.3|4154.3|4192.78|4154.78|4192.3|4154.3|10
1605409180000|2020-11-15 02:59:40|4192.38|4154.38|4192.39|4154.39|4192.45|4154.45|4192.3|4154.3|10
1605409190000|2020-11-15 02:59:50|4192.58|4154.58|4193.2|4155.2|4193.2|4155.2|4192.58|4154.58|10
1605409200000|2020-11-15 03:00:00|4193.43|4155.43|4193.48|4155.48|4193.55|4155.55|4193.43|4155.43|8
1605409210000|2020-11-15 03:00:10|4193.63|4155.63|4194.03|4156.03|4194.03|4156.03|4193.61|4155.61|9
1605409220000|2020-11-15 03:00:20|4194.01|4156.01|4194.39|4156.39|4194.39|4156.39|4194.01|4156.01|7
1605409230000|2020-11-15 03:00:30|4194.31|4156.31|4194.18|4156.18|4194.37|4156.37|4194.18|4156.18|10
1605409240000|2020-11-15 03:00:40|4194.2|4156.2|4194.11|4156.11|4194.2|4156.2|4194.11|4156.11|9
1605409250000|2020-11-15 03:00:50|4194.09|4156.09|4194.06|4156.06|4194.09|4156.09|4194.04|4156.04|9
1605409260000|2020-11-15 03:01:00|4194.02|4156.02|4193.68|4155.68|4194.02|4156.02|4193.68|4155.68|9
1605409270000|2020-11-15 03:01:10|4193.64|4155.64|4193.62|4155.62|4193.87|4155.87|4193.58|4155.58|10
1605409280000|2020-11-15 03:01:20|4193.61|4155.61|4193.68|4155.68|4193.8|4155.8|4193.61|4155.61|10
1605409290000|2020-11-15 03:01:30|4193.52|4155.52|4193.05|4155.05|4193.56|4155.56|4193.04|4155.04|10
1605409300000|2020-11-15 03:01:40|4193.03|4155.03|4192.68|4154.68|4193.03|4155.03|4192.68|4154.68|9
1605409310000|2020-11-15 03:01:50|4192.71|4154.71|4192.43|4154.43|4192.88|4154.88|4192.43|4154.43|10
1605409320000|2020-11-15 03:02:00|4192.46|4154.46|4192.26|4154.26|4192.48|4154.48|4192.26|4154.26|9
1605409330000|2020-11-15 03:02:10|4192.23|4154.23|4192.29|4154.29|4192.42|4154.42|4192.23|4154.23|9
1605409340000|2020-11-15 03:02:20|4192.2|4154.2|4191.44|4153.44|4192.32|4154.32|4191.44|4153.44|10
1605409350000|2020-11-15 03:02:30|4191.46|4153.46|4190.39|4152.39|4191.46|4153.46|4190.39|4152.39|10
1605409360000|2020-11-15 03:02:40|4190.36|4152.36|4190.19|4152.19|4190.36|4152.36|4190.11|4152.11|8
1605409370000|2020-11-15 03:02:50|4190.13|4152.13|4189.83|4151.83|4190.13|4152.13|4189.83|4151.83|9
1605409380000|2020-11-15 03:03:00|4189.89|4151.89|4189.55|4151.55|4189.89|4151.89|4189.55|4151.55|10
1605409390000|2020-11-15 03:03:10|4189.54|4151.54|4189.23|4151.23|4189.55|4151.55|4188.83|4150.83|9
1605409400000|2020-11-15 03:03:20|4189.25|4151.25|4189.12|4151.12|4189.31|4151.31|4189.12|4151.12|10
1605409410000|2020-11-15 03:03:30|4189.13|4151.13|4188.69|4150.69|4189.15|4151.15|4188.59|4150.59|9
1605409420000|2020-11-15 03:03:40|4188.71|4150.71|4188.8|4150.8|4188.82|4150.82|4188.65|4150.65|9
1605409430000|2020-11-15 03:03:50|4188.81|4150.81|4189.21|4151.21|4189.21|4151.21|4188.81|4150.81|8
1605409440000|2020-11-15 03:04:00|4189.2|4151.2|4188.95|4150.95|4189.2|4151.2|4188.95|4150.95|7
1605409450000|2020-11-15 03:04:10|4188.97|4150.97|4188.79|4150.79|4189.11|4151.11|4188.79|4150.79|8
1605409460000|2020-11-15 03:04:20|4188.86|4150.86|4188.35|4150.35|4188.89|4150.89|4188.35|4150.35|10
1605409470000|2020-11-15 03:04:30|4188.36|4150.36|4189.14|4151.14|4189.16|4151.16|4188.36|4150.36|10
1605409480000|2020-11-15 03:04:40|4189.21|4151.21|4189.12|4151.12|4189.37|4151.37|4189.12|4151.12|10
1605409490000|2020-11-15 03:04:50|4189.04|4151.04|4189.4|4151.4|4189.4|4151.4|4189.04|4151.04|10
1605409500000|2020-11-15 03:05:00|4189.32|4151.32|4189.27|4151.27|4189.41|4151.41|4189.26|4151.26|9
1605409510000|2020-11-15 03:05:10|4189.35|4151.35|4189.9|4151.9|4189.9|4151.9|4189.35|4151.35|9
1605409520000|2020-11-15 03:05:20|4189.99|4151.99|4190.72|4152.72|4190.82|4152.82|4189.99|4151.99|10
1605409530000|2020-11-15 03:05:30|4190.85|4152.85|4191.54|4153.54|4191.59|4153.59|4190.84|4152.84|10
1605409540000|2020-11-15 03:05:40|4191.5|4153.5|4191.7|4153.7|4191.7|4153.7|4191.45|4153.45|9
1605409550000|2020-11-15 03:05:50|4191.87|4153.87|4192.84|4154.84|4192.84|4154.84|4191.87|4153.87|8
1605409560000|2020-11-15 03:06:00|4193.06|4155.06|4194.39|4156.39|4194.39|4156.39|4193.06|4155.06|9
1605409570000|2020-11-15 03:06:10|4194.55|4156.55|4194.77|4156.77|4194.77|4156.77|4194.45|4156.45|10
1605409580000|2020-11-15 03:06:20|4194.82|4156.82|4195.01|4157.01|4195.01|4157.01|4194.78|4156.78|8
1605409590000|2020-11-15 03:06:30|4195.09|4157.09|4195.15|4157.15|4195.25|4157.25|4195.07|4157.07|9
1605409600000|2020-11-15 03:06:40|4195.22|4157.22|4195.16|4157.16|4195.29|4157.29|4195.09|4157.09|10
1605409610000|2020-11-15 03:06:50|4195.19|4157.19|4194.42|4156.42|4195.19|4157.19|4194.42|4156.42|10
1605409620000|2020-11-15 03:07:00|4194.33|4156.33|4193.71|4155.71|4194.33|4156.33|4193.71|4155.71|10
1605409630000|2020-11-15 03:07:10|4193.62|4155.62|4192.99|4154.99|4193.62|4155.62|4192.99|4154.99|9
1605409640000|2020-11-15 03:07:20|4192.95|4154.95|4192.26|4154.26|4192.95|4154.95|4192.26|4154.26|9
1605409650000|2020-11-15 03:07:30|4192.1|4154.1|4191.88|4153.88|4192.1|4154.1|4191.86|4153.86|10
1605409660000|2020-11-15 03:07:40|4191.83|4153.83|4191.52|4153.52|4191.83|4153.83|4191.52|4153.52|10
1605409670000|2020-11-15 03:07:50|4191.55|4153.55|4191.75|4153.75|4191.75|4153.75|4191.55|4153.55|7
1605409680000|2020-11-15 03:08:00|4191.86|4153.86|4191.77|4153.77|4191.86|4153.86|4191.77|4153.77|8
1605409690000|2020-11-15 03:08:10|4191.85|4153.85|4191.52|4153.52|4192.01|4154.01|4191.52|4153.52|7
1605409700000|2020-11-15 03:08:20|4191.53|4153.53|4191.35|4153.35|4191.58|4153.58|4191.35|4153.35|10
1605409710000|2020-11-15 03:08:30|4191.28|4153.28|4191.67|4153.67|4191.7|4153.7|4191.28|4153.28|9
1605409720000|2020-11-15 03:08:40|4191.86|4153.86|4192.78|4154.78|4192.78|4154.78|4191.86|4153.86|9
1605409730000|2020-11-15 03:08:50|4192.8|4154.8|4192.76|4154.76|4192.89|4154.89|4192.73|4154.73|10
1605409740000|2020-11-15 03:09:00|4192.57|4154.57|4192.18|4154.18|4192.63|4154.63|4192.17|4154.17|10
1605409750000|2020-11-15 03:09:10|4192.14|4154.14|4191.89|4153.89|4192.14|4154.14|4191.88|4153.88|9
1605409760000|2020-11-15 03:09:20|4191.91|4153.91|4191.6|4153.6|4191.92|4153.92|4191.56|4153.56|10
1605409770000|2020-11-15 03:09:30|4191.62|4153.62|4189.98|4151.98|4191.62|4153.62|4189.98|4151.98|9
1605409780000|2020-11-15 03:09:40|4189.95|4151.95|4188.6|4150.6|4189.95|4151.95|4188.6|4150.6|10
1605409790000|2020-11-15 03:09:50|4188.69|4150.69|4188.99|4150.99|4188.99|4150.99|4188.61|4150.61|10
1605409800000|2020-11-15 03:10:00|4188.98|4150.98|4189.04|4151.04|4189.13|4151.13|4188.88|4150.88|10
1605409810000|2020-11-15 03:10:10|4189.03|4151.03|4189.82|4151.82|4189.82|4151.82|4189|4151|8
1605409820000|2020-11-15 03:10:20|4189.79|4151.79|4189.77|4151.77|4189.79|4151.79|4189.7|4151.7|9
1605409830000|2020-11-15 03:10:30|4189.74|4151.74|4189.41|4151.41|4189.74|4151.74|4189.41|4151.41|10
1605409840000|2020-11-15 03:10:40|4189.29|4151.29|4189.91|4151.91|4189.91|4151.91|4189.28|4151.28|10
1605409850000|2020-11-15 03:10:50|4189.95|4151.95|4190.13|4152.13|4190.13|4152.13|4189.87|4151.87|9
1605409860000|2020-11-15 03:11:00|4190.05|4152.05|4190.13|4152.13|4190.18|4152.18|4190.01|4152.01|8
1605409870000|2020-11-15 03:11:10|4190.11|4152.11|4190.67|4152.67|4190.68|4152.68|4190.11|4152.11|10
1605409880000|2020-11-15 03:11:20|4190.73|4152.73|4190.52|4152.52|4190.73|4152.73|4190.51|4152.51|7
1605409890000|2020-11-15 03:11:30|4190.49|4152.49|4190.19|4152.19|4190.49|4152.49|4190.19|4152.19|10
1605409900000|2020-11-15 03:11:40|4189.9|4151.9|4188.72|4150.72|4189.92|4151.92|4188.43|4150.43|9
1605409910000|2020-11-15 03:11:50|4188.17|4150.17|4187.76|4149.76|4188.21|4150.21|4187.63|4149.63|10
1605409920000|2020-11-15 03:12:00|4187.78|4149.78|4186.35|4148.35|4187.78|4149.78|4186.35|4148.35|10
1605409930000|2020-11-15 03:12:10|4186|4148|4184.99|4146.99|4186|4148|4184.95|4146.95|10
1605409940000|2020-11-15 03:12:20|4184.91|4146.91|4184.31|4146.31|4184.91|4146.91|4184.31|4146.31|9
1605409950000|2020-11-15 03:12:30|4184.18|4146.18|4181.98|4143.98|4184.18|4146.18|4181.91|4143.91|10
1605409960000|2020-11-15 03:12:40|4181.85|4143.85|4181.74|4143.74|4181.92|4143.92|4181.74|4143.74|10
1605409970000|2020-11-15 03:12:50|4181.64|4143.64|4181.3|4143.3|4181.64|4143.64|4181.3|4143.3|10
1605409980000|2020-11-15 03:13:00|4181.18|4143.18|4181.52|4143.52|4181.61|4143.61|4181.1|4143.1|10
1605409990000|2020-11-15 03:13:10|4181.55|4143.55|4181.53|4143.53|4181.78|4143.78|4181.45|4143.45|10
1605410000000|2020-11-15 03:13:20|4181.51|4143.51|4181.52|4143.52|4181.63|4143.63|4181.51|4143.51|9
1605410010000|2020-11-15 03:13:30|4181.53|4143.53|4180.6|4142.6|4181.53|4143.53|4180.6|4142.6|9
1605410020000|2020-11-15 03:13:40|4180.45|4142.45|4179.33|4141.33|4180.45|4142.45|4179.33|4141.33|10
1605410030000|2020-11-15 03:13:50|4179.37|4141.37|4178.22|4140.22|4179.37|4141.37|4178.22|4140.22|10
1605410040000|2020-11-15 03:14:00|4178.25|4140.25|4177.79|4139.79|4178.25|4140.25|4177.76|4139.76|9
1605410050000|2020-11-15 03:14:10|4177.72|4139.72|4177.02|4139.02|4177.72|4139.72|4177.02|4139.02|10
1605410060000|2020-11-15 03:14:20|4177|4139|4177.16|4139.16|4177.29|4139.29|4176.93|4138.93|9
1605410070000|2020-11-15 03:14:30|4177.05|4139.05|4176.64|4138.64|4177.05|4139.05|4176.43|4138.43|9
1605410080000|2020-11-15 03:14:40|4176.73|4138.73|4176.68|4138.68|4176.82|4138.82|4176.67|4138.67|10
1605410090000|2020-11-15 03:14:50|4176.65|4138.65|4176.79|4138.79|4176.96|4138.96|4176.65|4138.65|8
1605410100000|2020-11-15 03:15:00|4176.67|4138.67|4176.88|4138.88|4176.88|4138.88|4176.57|4138.57|8
1605410110000|2020-11-15 03:15:10|4176.93|4138.93|4177.61|4139.61|4177.61|4139.61|4176.93|4138.93|10
1605410120000|2020-11-15 03:15:20|4177.74|4139.74|4177.81|4139.81|4177.93|4139.93|4177.65|4139.65|10
1605410130000|2020-11-15 03:15:30|4177.89|4139.89|4177.93|4139.93|4177.95|4139.95|4177.67|4139.67|10
1605410140000|2020-11-15 03:15:40|4177.9|4139.9|4177.69|4139.69|4177.95|4139.95|4177.6|4139.6|10
1605410150000|2020-11-15 03:15:50|4177.7|4139.7|4177.84|4139.84|4177.84|4139.84|4177.68|4139.68|10
1605410160000|2020-11-15 03:16:00|4177.82|4139.82|4177.88|4139.88|4177.88|4139.88|4177.77|4139.77|10
1605410170000|2020-11-15 03:16:10|4178.01|4140.01|4177.63|4139.63|4178.02|4140.02|4177.54|4139.54|10
1605410180000|2020-11-15 03:16:20|4177.64|4139.64|4177.66|4139.66|4177.66|4139.66|4177.48|4139.48|7
1605410190000|2020-11-15 03:16:30|4177.63|4139.63|4177.76|4139.76|4177.76|4139.76|4177.61|4139.61|9
1605410200000|2020-11-15 03:16:40|4177.79|4139.79|4177.66|4139.66|4177.79|4139.79|4177.66|4139.66|8
1605410210000|2020-11-15 03:16:50|4177.5|4139.5|4177.19|4139.19|4177.5|4139.5|4177.19|4139.19|10
1605410220000|2020-11-15 03:17:00|4177.14|4139.14|4175.72|4137.72|4177.15|4139.15|4175.72|4137.72|9
1605410230000|2020-11-15 03:17:10|4175.49|4137.49|4174.71|4136.71|4175.49|4137.49|4174.57|4136.57|9
1605410240000|2020-11-15 03:17:20|4174.66|4136.66|4174.69|4136.69|4174.69|4136.69|4174.3|4136.3|9
1605410250000|2020-11-15 03:17:30|4174.61|4136.61|4175.15|4137.15|4175.29|4137.29|4174.61|4136.61|10
1605410260000|2020-11-15 03:17:40|4175.32|4137.32|4174.77|4136.77|4175.45|4137.45|4174.77|4136.77|9
1605410270000|2020-11-15 03:17:50|4174.7|4136.7|4174.33|4136.33|4174.7|4136.7|4174.21|4136.21|9
1605410280000|2020-11-15 03:18:00|4174.37|4136.37|4174.61|4136.61|4174.73|4136.73|4174.29|4136.29|10
1605410290000|2020-11-15 03:18:10|4174.64|4136.64|4174.95|4136.95|4174.98|4136.98|4174.55|4136.55|10
1605410300000|2020-11-15 03:18:20|4175.04|4137.04|4174.98|4136.98|4175.16|4137.16|4174.9|4136.9|10
1605410310000|2020-11-15 03:18:30|4174.97|4136.97|4174.8|4136.8|4174.97|4136.97|4174.59|4136.59|10
1605410320000|2020-11-15 03:18:40|4174.88|4136.88|4174.89|4136.89|4174.99|4136.99|4174.83|4136.83|8
1605410330000|2020-11-15 03:18:50|4174.83|4136.83|4174.62|4136.62|4174.94|4136.94|4174.53|4136.53|10
1605410340000|2020-11-15 03:19:00|4174.82|4136.82|4174.87|4136.87|4174.96|4136.96|4174.73|4136.73|10
1605410350000|2020-11-15 03:19:10|4174.73|4136.73|4174.14|4136.14|4174.89|4136.89|4174.14|4136.14|10
1605410360000|2020-11-15 03:19:20|4174.11|4136.11|4173.6|4135.6|4174.11|4136.11|4173.48|4135.48|10
1605410370000|2020-11-15 03:19:30|4173.37|4135.37|4172.97|4134.97|4173.37|4135.37|4172.91|4134.91|8
1605410380000|2020-11-15 03:19:40|4173.01|4135.01|4173.25|4135.25|4173.25|4135.25|4172.73|4134.73|10
1605410390000|2020-11-15 03:19:50|4173.35|4135.35|4173.49|4135.49|4173.49|4135.49|4173.3|4135.3|10
1605410400000|2020-11-15 03:20:00|4173.54|4135.54|4173.34|4135.34|4173.54|4135.54|4173.19|4135.19|8
1605410410000|2020-11-15 03:20:10|4173.27|4135.27|4172.82|4134.82|4173.31|4135.31|4172.81|4134.81|9
1605410420000|2020-11-15 03:20:20|4172.85|4134.85|4173.2|4135.2|4173.23|4135.23|4172.82|4134.82|9
1605410430000|2020-11-15 03:20:30|4173.15|4135.15|4173|4135|4173.15|4135.15|4172.81|4134.81|10
1605410440000|2020-11-15 03:20:40|4173.06|4135.06|4173.45|4135.45|4173.47|4135.47|4173.06|4135.06|8
1605410450000|2020-11-15 03:20:50|4173.51|4135.51|4173.5|4135.5|4173.51|4135.51|4173.47|4135.47|7
1605410460000|2020-11-15 03:21:00|4173.49|4135.49|4173.14|4135.14|4173.49|4135.49|4173.05|4135.05|10
1605410470000|2020-11-15 03:21:10|4173.1|4135.1|4172.78|4134.78|4173.1|4135.1|4172.78|4134.78|10
1605410480000|2020-11-15 03:21:20|4172.77|4134.77|4172.99|4134.99|4173.03|4135.03|4172.77|4134.77|9
1605410490000|2020-11-15 03:21:30|4172.98|4134.98|4172.91|4134.91|4172.98|4134.98|4172.81|4134.81|9
1605410500000|2020-11-15 03:21:40|4172.85|4134.85|4172.76|4134.76|4172.88|4134.88|4172.76|4134.76|10
1605410510000|2020-11-15 03:21:50|4172.81|4134.81|4173.03|4135.03|4173.14|4135.14|4172.74|4134.74|10
1605410520000|2020-11-15 03:22:00|4173.27|4135.27|4173.61|4135.61|4173.61|4135.61|4173.14|4135.14|9
1605410530000|2020-11-15 03:22:10|4173.82|4135.82|4173.89|4135.89|4173.98|4135.98|4173.82|4135.82|10
1605410540000|2020-11-15 03:22:20|4173.84|4135.84|4173.97|4135.97|4174.02|4136.02|4173.82|4135.82|9
1605410550000|2020-11-15 03:22:30|4174.03|4136.03|4174.21|4136.21|4174.25|4136.25|4173.83|4135.83|8
1605410560000|2020-11-15 03:22:40|4174.32|4136.32|4174.64|4136.64|4174.64|4136.64|4174.32|4136.32|10
1605410570000|2020-11-15 03:22:50|4174.73|4136.73|4174.93|4136.93|4174.93|4136.93|4174.73|4136.73|8
1605410580000|2020-11-15 03:23:00|4174.96|4136.96|4174.86|4136.86|4175|4137|4174.76|4136.76|10
1605410590000|2020-11-15 03:23:10|4174.84|4136.84|4174.75|4136.75|4174.99|4136.99|4174.75|4136.75|6
1605410600000|2020-11-15 03:23:20|4174.74|4136.74|4174.87|4136.87|4174.87|4136.87|4174.74|4136.74|9
1605410610000|2020-11-15 03:23:30|4174.8|4136.8|4174.89|4136.89|4174.93|4136.93|4174.75|4136.75|8
1605410620000|2020-11-15 03:23:40|4174.9|4136.9|4176.27|4138.27|4176.34|4138.34|4174.9|4136.9|10
1605410630000|2020-11-15 03:23:50|4176.42|4138.42|4176.9|4138.9|4177.02|4139.02|4176.42|4138.42|10
1605410640000|2020-11-15 03:24:00|4176.92|4138.92|4177.55|4139.55|4177.55|4139.55|4176.8|4138.8|8
1605410650000|2020-11-15 03:24:10|4177.28|4139.28|4176.78|4138.78|4177.28|4139.28|4176.78|4138.78|10
1605410660000|2020-11-15 03:24:20|4176.77|4138.77|4176.96|4138.96|4176.96|4138.96|4176.65|4138.65|9
1605410670000|2020-11-15 03:24:30|4176.93|4138.93|4176.85|4138.85|4176.98|4138.98|4176.85|4138.85|8
1605410680000|2020-11-15 03:24:40|4176.83|4138.83|4177.36|4139.36|4177.39|4139.39|4176.83|4138.83|8
1605410690000|2020-11-15 03:24:50|4177.37|4139.37|4177.52|4139.52|4177.54|4139.54|4177.37|4139.37|6
1605410700000|2020-11-15 03:25:00|4177.37|4139.37|4177.22|4139.22|4177.5|4139.5|4177.19|4139.19|8
1605410710000|2020-11-15 03:25:10|4177.21|4139.21|4177.25|4139.25|4177.36|4139.36|4177.21|4139.21|8
1605410720000|2020-11-15 03:25:20|4177.15|4139.15|4177.05|4139.05|4177.15|4139.15|4177.03|4139.03|10
1605410730000|2020-11-15 03:25:30|4177.03|4139.03|4176.87|4138.87|4177.16|4139.16|4176.87|4138.87|10
1605410740000|2020-11-15 03:25:40|4176.88|4138.88|4177.32|4139.32|4177.32|4139.32|4176.88|4138.88|9
1605410750000|2020-11-15 03:25:50|4177.6|4139.6|4177.69|4139.69|4177.78|4139.78|4177.56|4139.56|10
1605410760000|2020-11-15 03:26:00|4177.67|4139.67|4179.18|4141.18|4179.22|4141.22|4177.67|4139.67|10
1605410770000|2020-11-15 03:26:10|4179.26|4141.26|4179.51|4141.51|4179.53|4141.53|4179.24|4141.24|9
1605410780000|2020-11-15 03:26:20|4179.92|4141.92|4180.27|4142.27|4180.27|4142.27|4179.89|4141.89|10
1605410790000|2020-11-15 03:26:30|4180.29|4142.29|4180.99|4142.99|4180.99|4142.99|4180.29|4142.29|10
1605410800000|2020-11-15 03:26:40|4181.43|4143.43|4181.5|4143.5|4181.56|4143.56|4181.43|4143.43|9
1605410810000|2020-11-15 03:26:50|4181.48|4143.48|4181.55|4143.55|4181.7|4143.7|4181.48|4143.48|10
1605410820000|2020-11-15 03:27:00|4181.52|4143.52|4181.48|4143.48|4181.68|4143.68|4181.48|4143.48|10
1605410830000|2020-11-15 03:27:10|4181.49|4143.49|4181.23|4143.23|4181.49|4143.49|4181.14|4143.14|8
1605410840000|2020-11-15 03:27:20|4181.22|4143.22|4181.22|4143.22|4181.28|4143.28|4181.04|4143.04|9
1605410850000|2020-11-15 03:27:30|4181.09|4143.09|4180.89|4142.89|4181.2|4143.2|4180.89|4142.89|10
1605410860000|2020-11-15 03:27:40|4181.03|4143.03|4181.09|4143.09|4181.1|4143.1|4180.93|4142.93|9
1605410870000|2020-11-15 03:27:50|4181.06|4143.06|4181.74|4143.74|4182.24|4144.24|4181.06|4143.06|10
1605410880000|2020-11-15 03:28:00|4181.73|4143.73|4182.17|4144.17|4182.22|4144.22|4181.73|4143.73|9
1605410890000|2020-11-15 03:28:10|4182.38|4144.38|4183.26|4145.26|4183.26|4145.26|4182.38|4144.38|9
1605410900000|2020-11-15 03:28:20|4183.35|4145.35|4184.58|4146.58|4184.59|4146.59|4183.35|4145.35|9
1605410910000|2020-11-15 03:28:30|4184.89|4146.89|4184.83|4146.83|4185.07|4147.07|4184.83|4146.83|7
1605410920000|2020-11-15 03:28:40|4184.69|4146.69|4184.68|4146.68|4184.87|4146.87|4184.57|4146.57|10
1605410930000|2020-11-15 03:28:50|4184.55|4146.55|4184.74|4146.74|4184.74|4146.74|4184.48|4146.48|9
1605410940000|2020-11-15 03:29:00|4185.34|4147.34|4185.71|4147.71|4185.83|4147.83|4185.34|4147.34|9
1605410950000|2020-11-15 03:29:10|4185.76|4147.76|4185.49|4147.49|4185.76|4147.76|4185.47|4147.47|10
1605410960000|2020-11-15 03:29:20|4185.44|4147.44|4185.23|4147.23|4185.49|4147.49|4185.23|4147.23|9
1605410970000|2020-11-15 03:29:30|4185.07|4147.07|4184.26|4146.26|4185.07|4147.07|4184.2|4146.2|10
1605410980000|2020-11-15 03:29:40|4184.08|4146.08|4183.99|4145.99|4184.21|4146.21|4183.99|4145.99|8
1605410990000|2020-11-15 03:29:50|4183.98|4145.98|4182.85|4144.85|4183.98|4145.98|4182.85|4144.85|10
1605411000000|2020-11-15 03:30:00|4182.83|4144.83|4182.2|4144.2|4182.83|4144.83|4182.2|4144.2|9
1605411010000|2020-11-15 03:30:10|4182.19|4144.19|4181.94|4143.94|4182.19|4144.19|4181.92|4143.92|9
1605411020000|2020-11-15 03:30:20|4181.83|4143.83|4181.9|4143.9|4182.17|4144.17|4181.83|4143.83|10
1605411030000|2020-11-15 03:30:30|4181.93|4143.93|4181.72|4143.72|4181.98|4143.98|4181.68|4143.68|7
1605411040000|2020-11-15 03:30:40|4181.7|4143.7|4181.49|4143.49|4181.74|4143.74|4181.49|4143.49|10
1605411050000|2020-11-15 03:30:50|4181.45|4143.45|4181.25|4143.25|4181.45|4143.45|4181.2|4143.2|7
1605411060000|2020-11-15 03:31:00|4181.44|4143.44|4181.22|4143.22|4181.58|4143.58|4181.22|4143.22|10
1605411070000|2020-11-15 03:31:10|4181.32|4143.32|4181.27|4143.27|4181.36|4143.36|4181.18|4143.18|10
1605411080000|2020-11-15 03:31:20|4181.29|4143.29|4181.46|4143.46|4181.46|4143.46|4181.22|4143.22|9
1605411090000|2020-11-15 03:31:30|4181.49|4143.49|4181.61|4143.61|4181.61|4143.61|4181.38|4143.38|10
1605411100000|2020-11-15 03:31:40|4181.7|4143.7|4181.98|4143.98|4181.98|4143.98|4181.7|4143.7|8
1605411110000|2020-11-15 03:31:50|4181.94|4143.94|4182.3|4144.3|4182.3|4144.3|4181.92|4143.92|10
1605411120000|2020-11-15 03:32:00|4182.14|4144.14|4181.62|4143.62|4182.14|4144.14|4181.62|4143.62|9
1605411130000|2020-11-15 03:32:10|4181.61|4143.61|4181.82|4143.82|4181.83|4143.83|4181.55|4143.55|9
1605411140000|2020-11-15 03:32:20|4181.97|4143.97|4182.5|4144.5|4182.61|4144.61|4181.9|4143.9|10
1605411150000|2020-11-15 03:32:30|4182.53|4144.53|4183.2|4145.2|4183.2|4145.2|4182.53|4144.53|9
1605411160000|2020-11-15 03:32:40|4183.21|4145.21|4183.32|4145.32|4183.35|4145.35|4183.1|4145.1|9
1605411170000|2020-11-15 03:32:50|4183.26|4145.26|4183.44|4145.44|4183.55|4145.55|4183.21|4145.21|9
1605411180000|2020-11-15 03:33:00|4183.47|4145.47|4182.76|4144.76|4183.47|4145.47|4182.76|4144.76|10
1605411190000|2020-11-15 03:33:10|4182.68|4144.68|4182.41|4144.41|4182.76|4144.76|4182.41|4144.41|9
1605411200000|2020-11-15 03:33:20|4182.19|4144.19|4182.03|4144.03|4182.19|4144.19|4182.03|4144.03|9
1605411210000|2020-11-15 03:33:30|4182.01|4144.01|4181.09|4143.09|4182.01|4144.01|4181.09|4143.09|10
1605411220000|2020-11-15 03:33:40|4180.94|4142.94|4180.34|4142.34|4181.02|4143.02|4180.32|4142.32|10
1605411230000|2020-11-15 03:33:50|4180.31|4142.31|4179.7|4141.7|4180.31|4142.31|4179.7|4141.7|7
1605411240000|2020-11-15 03:34:00|4179.69|4141.69|4179.62|4141.62|4179.69|4141.69|4179.31|4141.31|9
1605411250000|2020-11-15 03:34:10|4179.99|4141.99|4180.13|4142.13|4180.15|4142.15|4179.88|4141.88|9
1605411260000|2020-11-15 03:34:20|4180.28|4142.28|4180.43|4142.43|4180.69|4142.69|4180.28|4142.28|10
1605411270000|2020-11-15 03:34:30|4180.48|4142.48|4180.1|4142.1|4180.48|4142.48|4179.93|4141.93|10
1605411280000|2020-11-15 03:34:40|4180.19|4142.19|4179.79|4141.79|4180.19|4142.19|4179.79|4141.79|9
1605411290000|2020-11-15 03:34:50|4179.73|4141.73|4179.39|4141.39|4179.76|4141.76|4179.38|4141.38|10
1605411300000|2020-11-15 03:35:00|4179.28|4141.28|4178.98|4140.98|4179.28|4141.28|4178.82|4140.82|10
1605411310000|2020-11-15 03:35:10|4179|4141|4179.12|4141.12|4179.17|4141.17|4178.94|4140.94|10
1605411320000|2020-11-15 03:35:20|4179.08|4141.08|4179.36|4141.36|4179.41|4141.41|4179.08|4141.08|8
1605411330000|2020-11-15 03:35:30|4179.17|4141.17|4178.29|4140.29|4179.17|4141.17|4178.29|4140.29|10
1605411340000|2020-11-15 03:35:40|4178.32|4140.32|4177.87|4139.87|4178.35|4140.35|4177.87|4139.87|9
1605411350000|2020-11-15 03:35:50|4177.79|4139.79|4177.04|4139.04|4177.79|4139.79|4177.04|4139.04|10
1605411360000|2020-11-15 03:36:00|4177.11|4139.11|4176.96|4138.96|4177.11|4139.11|4176.96|4138.96|7
1605411370000|2020-11-15 03:36:10|4176.95|4138.95|4176.76|4138.76|4176.95|4138.95|4176.6|4138.6|10
1605411380000|2020-11-15 03:36:20|4176.58|4138.58|4176.79|4138.79|4176.85|4138.85|4176.51|4138.51|9
1605411390000|2020-11-15 03:36:30|4176.75|4138.75|4176.77|4138.77|4177.11|4139.11|4176.66|4138.66|10
1605411400000|2020-11-15 03:36:40|4176.63|4138.63|4176.51|4138.51|4176.77|4138.77|4176.51|4138.51|7
1605411410000|2020-11-15 03:36:50|4176.65|4138.65|4176.72|4138.72|4176.72|4138.72|4176.58|4138.58|6
1605411420000|2020-11-15 03:37:00|4176.58|4138.58|4176.04|4138.04|4176.58|4138.58|4176.04|4138.04|9
1605411430000|2020-11-15 03:37:10|4176|4138|4176.29|4138.29|4176.29|4138.29|4176|4138|9
1605411440000|2020-11-15 03:37:20|4176.42|4138.42|4176.76|4138.76|4176.8|4138.8|4176.42|4138.42|9
1605411450000|2020-11-15 03:37:30|4176.78|4138.78|4176.87|4138.87|4176.97|4138.97|4176.73|4138.73|10
1605411460000|2020-11-15 03:37:40|4177.04|4139.04|4177.04|4139.04|4177.04|4139.04|4176.9|4138.9|9
1605411470000|2020-11-15 03:37:50|4177.02|4139.02|4177.09|4139.09|4177.09|4139.09|4177|4139|7
1605411480000|2020-11-15 03:38:00|4177.17|4139.17|4177.47|4139.47|4177.47|4139.47|4177.04|4139.04|10
1605411490000|2020-11-15 03:38:10|4177.46|4139.46|4177.31|4139.31|4177.47|4139.47|4177.31|4139.31|9
1605411500000|2020-11-15 03:38:20|4177.34|4139.34|4177.78|4139.78|4177.82|4139.82|4177.28|4139.28|10
1605411510000|2020-11-15 03:38:30|4177.83|4139.83|4178.35|4140.35|4178.37|4140.37|4177.8|4139.8|8
1605411520000|2020-11-15 03:38:40|4178.4|4140.4|4179.01|4141.01|4179.04|4141.04|4178.4|4140.4|10
1605411530000|2020-11-15 03:38:50|4179.06|4141.06|4179.31|4141.31|4179.31|4141.31|4179.03|4141.03|10
1605411540000|2020-11-15 03:39:00|4179.54|4141.54|4180.22|4142.22|4180.22|4142.22|4179.54|4141.54|9
1605411550000|2020-11-15 03:39:10|4180.38|4142.38|4180.97|4142.97|4180.97|4142.97|4180.36|4142.36|8
1605411560000|2020-11-15 03:39:20|4180.95|4142.95|4181.15|4143.15|4181.19|4143.19|4180.95|4142.95|9
1605411570000|2020-11-15 03:39:30|4181.41|4143.41|4181.33|4143.33|4181.42|4143.42|4181.13|4143.13|8
1605411580000|2020-11-15 03:39:40|4181.35|4143.35|4181.23|4143.23|4181.5|4143.5|4181.23|4143.23|10
1605411590000|2020-11-15 03:39:50|4181.27|4143.27|4181.49|4143.49|4181.49|4143.49|4181.27|4143.27|10
1605411600000|2020-11-15 03:40:00|4181.58|4143.58|4181.77|4143.77|4181.77|4143.77|4181.55|4143.55|9
1605411610000|2020-11-15 03:40:10|4181.82|4143.82|4182.65|4144.65|4182.65|4144.65|4181.82|4143.82|9
1605411620000|2020-11-15 03:40:20|4182.66|4144.66|4183.23|4145.23|4183.27|4145.27|4182.66|4144.66|10
1605411630000|2020-11-15 03:40:30|4183.26|4145.26|4183.52|4145.52|4183.58|4145.58|4183.26|4145.26|9
1605411640000|2020-11-15 03:40:40|4183.65|4145.65|4183.56|4145.56|4183.72|4145.72|4183.56|4145.56|9
1605411650000|2020-11-15 03:40:50|4183.61|4145.61|4183.82|4145.82|4183.82|4145.82|4183.61|4145.61|8
1605411660000|2020-11-15 03:41:00|4183.81|4145.81|4184.15|4146.15|4184.15|4146.15|4183.75|4145.75|9
1605411670000|2020-11-15 03:41:10|4184.3|4146.3|4184.39|4146.39|4184.39|4146.39|4184.29|4146.29|9
1605411680000|2020-11-15 03:41:20|4184.84|4146.84|4184.93|4146.93|4184.93|4146.93|4184.84|4146.84|7
1605411690000|2020-11-15 03:41:30|4184.9|4146.9|4184.22|4146.22|4184.98|4146.98|4184.22|4146.22|10
1605411700000|2020-11-15 03:41:40|4184.19|4146.19|4183.86|4145.86|4184.19|4146.19|4183.85|4145.85|8
1605411710000|2020-11-15 03:41:50|4183.89|4145.89|4183.75|4145.75|4183.91|4145.91|4183.75|4145.75|7
1605411720000|2020-11-15 03:42:00|4183.69|4145.69|4183|4145|4183.69|4145.69|4182.98|4144.98|9
1605411730000|2020-11-15 03:42:10|4183.03|4145.03|4183.09|4145.09|4183.09|4145.09|4182.98|4144.98|9
1605411740000|2020-11-15 03:42:20|4183.07|4145.07|4183.12|4145.12|4183.15|4145.15|4183.05|4145.05|10
1605411750000|2020-11-15 03:42:30|4183.16|4145.16|4183.15|4145.15|4183.22|4145.22|4183.12|4145.12|8
1605411760000|2020-11-15 03:42:40|4183.1|4145.1|4183.42|4145.42|4183.42|4145.42|4183.1|4145.1|8
1605411770000|2020-11-15 03:42:50|4183.32|4145.32|4183.08|4145.08|4183.39|4145.39|4183.08|4145.08|10
1605411780000|2020-11-15 03:43:00|4183.13|4145.13|4183.49|4145.49|4183.49|4145.49|4183.13|4145.13|8
1605411790000|2020-11-15 03:43:10|4183.62|4145.62|4183.67|4145.67|4183.82|4145.82|4183.62|4145.62|10
1605411800000|2020-11-15 03:43:20|4183.63|4145.63|4183.81|4145.81|4183.81|4145.81|4183.63|4145.63|8
1605411810000|2020-11-15 03:43:30|4183.78|4145.78|4184.57|4146.57|4184.57|4146.57|4183.78|4145.78|9
1605411820000|2020-11-15 03:43:40|4184.64|4146.64|4184.14|4146.14|4184.68|4146.68|4184.14|4146.14|8
1605411830000|2020-11-15 03:43:50|4184.19|4146.19|4183.16|4145.16|4184.19|4146.19|4183.13|4145.13|10
1605411840000|2020-11-15 03:44:00|4183.04|4145.04|4182.72|4144.72|4183.04|4145.04|4182.7|4144.7|10
1605411850000|2020-11-15 03:44:10|4182.7|4144.7|4182.71|4144.71|4182.83|4144.83|4182.54|4144.54|10
1605411860000|2020-11-15 03:44:20|4182.69|4144.69|4182.49|4144.49|4182.69|4144.69|4182.49|4144.49|7
1605411870000|2020-11-15 03:44:30|4182.52|4144.52|4182.59|4144.59|4182.68|4144.68|4182.52|4144.52|9
1605411880000|2020-11-15 03:44:40|4182.61|4144.61|4182.64|4144.64|4182.69|4144.69|4182.57|4144.57|9
1605411890000|2020-11-15 03:44:50|4182.6|4144.6|4182.21|4144.21|4182.6|4144.6|4182.19|4144.19|10
1605411900000|2020-11-15 03:45:00|4182.24|4144.24|4182.81|4144.81|4182.81|4144.81|4182.24|4144.24|9
1605411910000|2020-11-15 03:45:10|4182.95|4144.95|4182.96|4144.96|4182.98|4144.98|4182.86|4144.86|10
1605411920000|2020-11-15 03:45:20|4182.97|4144.97|4183.18|4145.18|4183.24|4145.24|4182.97|4144.97|8
1605411930000|2020-11-15 03:45:30|4183.11|4145.11|4183.15|4145.15|4183.27|4145.27|4183.07|4145.07|10
1605411940000|2020-11-15 03:45:40|4183.22|4145.22|4183.4|4145.4|4183.41|4145.41|4183.22|4145.22|8
1605411950000|2020-11-15 03:45:50|4183.39|4145.39|4183.57|4145.57|4183.57|4145.57|4183.39|4145.39|10
1605411960000|2020-11-15 03:46:00|4183.58|4145.58|4183.59|4145.59|4183.61|4145.61|4183.49|4145.49|8
1605411970000|2020-11-15 03:46:10|4183.47|4145.47|4182.94|4144.94|4183.49|4145.49|4182.93|4144.93|8
1605411980000|2020-11-15 03:46:20|4182.85|4144.85|4182.46|4144.46|4182.85|4144.85|4182.43|4144.43|10
1605411990000|2020-11-15 03:46:30|4182.28|4144.28|4182.17|4144.17|4182.28|4144.28|4182.05|4144.05|7
1605412000000|2020-11-15 03:46:40|4182.15|4144.15|4182.98|4144.98|4182.98|4144.98|4182.15|4144.15|10
1605412010000|2020-11-15 03:46:50|4183.02|4145.02|4183.13|4145.13|4183.18|4145.18|4183.02|4145.02|10
1605412020000|2020-11-15 03:47:00|4183.02|4145.02|4183.13|4145.13|4183.19|4145.19|4182.93|4144.93|10
1605412030000|2020-11-15 03:47:10|4183.09|4145.09|4183.49|4145.49|4183.49|4145.49|4183.09|4145.09|9
1605412040000|2020-11-15 03:47:20|4183.5|4145.5|4184.43|4146.43|4184.43|4146.43|4183.5|4145.5|10
1605412050000|2020-11-15 03:47:30|4184.51|4146.51|4184.58|4146.58|4184.58|4146.58|4184.46|4146.46|9
1605412060000|2020-11-15 03:47:40|4184.63|4146.63|4184.79|4146.79|4184.79|4146.79|4184.5|4146.5|8
1605412070000|2020-11-15 03:47:50|4184.71|4146.71|4184.48|4146.48|4184.75|4146.75|4184.27|4146.27|9
1605412080000|2020-11-15 03:48:00|4184.54|4146.54|4185.15|4147.15|4185.15|4147.15|4184.54|4146.54|8
1605412090000|2020-11-15 03:48:10|4185.18|4147.18|4184.76|4146.76|4185.21|4147.21|4184.76|4146.76|10
1605412100000|2020-11-15 03:48:20|4184.85|4146.85|4184.57|4146.57|4184.85|4146.85|4184.56|4146.56|9
1605412110000|2020-11-15 03:48:30|4184.91|4146.91|4185.12|4147.12|4185.14|4147.14|4184.86|4146.86|8
1605412120000|2020-11-15 03:48:40|4185.06|4147.06|4185.34|4147.34|4185.39|4147.39|4185.06|4147.06|10
1605412130000|2020-11-15 03:48:50|4185.2|4147.2|4185.27|4147.27|4185.27|4147.27|4185.2|4147.2|8
1605412140000|2020-11-15 03:49:00|4185.29|4147.29|4185.23|4147.23|4185.6|4147.6|4185.23|4147.23|10
1605412150000|2020-11-15 03:49:10|4185.31|4147.31|4185.33|4147.33|4185.34|4147.34|4185.19|4147.19|10
1605412160000|2020-11-15 03:49:20|4185.37|4147.37|4185.46|4147.46|4185.57|4147.57|4185.33|4147.33|9
1605412170000|2020-11-15 03:49:30|4185.24|4147.24|4185.03|4147.03|4185.24|4147.24|4185.02|4147.02|9
1605412180000|2020-11-15 03:49:40|4185.04|4147.04|4184.48|4146.48|4185.04|4147.04|4184.48|4146.48|9
1605412190000|2020-11-15 03:49:50|4184.56|4146.56|4185.15|4147.15|4185.15|4147.15|4184.56|4146.56|9
1605412200000|2020-11-15 03:50:00|4185.31|4147.31|4185.88|4147.88|4186.05|4148.05|4185.28|4147.28|10
1605412210000|2020-11-15 03:50:10|4185.89|4147.89|4185.78|4147.78|4185.9|4147.9|4185.78|4147.78|9
1605412220000|2020-11-15 03:50:20|4185.79|4147.79|4185.7|4147.7|4185.86|4147.86|4185.68|4147.68|10
1605412230000|2020-11-15 03:50:30|4185.71|4147.71|4185.82|4147.82|4185.86|4147.86|4185.67|4147.67|9
1605412240000|2020-11-15 03:50:40|4185.77|4147.77|4185.69|4147.69|4185.8|4147.8|4185.66|4147.66|8
1605412250000|2020-11-15 03:50:50|4185.65|4147.65|4185.79|4147.79|4185.83|4147.83|4185.65|4147.65|7
1605412260000|2020-11-15 03:51:00|4185.83|4147.83|4185.4|4147.4|4185.83|4147.83|4185.4|4147.4|8
1605412270000|2020-11-15 03:51:10|4185.24|4147.24|4185.05|4147.05|4185.34|4147.34|4185.05|4147.05|10
1605412280000|2020-11-15 03:51:20|4185.06|4147.06|4184|4146|4185.1|4147.1|4184|4146|10
1605412290000|2020-11-15 03:51:30|4183.96|4145.96|4183.57|4145.57|4183.96|4145.96|4183.57|4145.57|9
1605412300000|2020-11-15 03:51:40|4183.56|4145.56|4183.43|4145.43|4183.6|4145.6|4183.43|4145.43|10
1605412310000|2020-11-15 03:51:50|4183.44|4145.44|4183.2|4145.2|4183.44|4145.44|4183.2|4145.2|8
1605412320000|2020-11-15 03:52:00|4183.14|4145.14|4182.73|4144.73|4183.14|4145.14|4182.65|4144.65|10
1605412330000|2020-11-15 03:52:10|4182.64|4144.64|4182.14|4144.14|4182.64|4144.64|4182.14|4144.14|9
1605412340000|2020-11-15 03:52:20|4182.05|4144.05|4181.97|4143.97|4182.11|4144.11|4181.97|4143.97|8
1605412350000|2020-11-15 03:52:30|4181.87|4143.87|4181.7|4143.7|4181.89|4143.89|4181.7|4143.7|10
1605412360000|2020-11-15 03:52:40|4181.68|4143.68|4181.62|4143.62|4181.69|4143.69|4181.6|4143.6|8
1605412370000|2020-11-15 03:52:50|4181.5|4143.5|4180.83|4142.83|4181.5|4143.5|4180.83|4142.83|9
1605412380000|2020-11-15 03:53:00|4180.84|4142.84|4180.62|4142.62|4180.84|4142.84|4180.61|4142.61|10
1605412390000|2020-11-15 03:53:10|4180.57|4142.57|4180.71|4142.71|4180.71|4142.71|4180.53|4142.53|8
1605412400000|2020-11-15 03:53:20|4180.7|4142.7|4181.19|4143.19|4181.19|4143.19|4180.7|4142.7|9
1605412410000|2020-11-15 03:53:30|4181.18|4143.18|4181.31|4143.31|4181.35|4143.35|4181.14|4143.14|8
1605412420000|2020-11-15 03:53:40|4181.17|4143.17|4181.21|4143.21|4181.35|4143.35|4181.17|4143.17|9
1605412430000|2020-11-15 03:53:50|4181.2|4143.2|4180.96|4142.96|4181.23|4143.23|4180.96|4142.96|9
1605412440000|2020-11-15 03:54:00|4180.95|4142.95|4181.23|4143.23|4181.3|4143.3|4180.93|4142.93|10
1605412450000|2020-11-15 03:54:10|4181.09|4143.09|4181.15|4143.15|4181.16|4143.16|4181.04|4143.04|9
1605412460000|2020-11-15 03:54:20|4181.23|4143.23|4180.92|4142.92|4181.23|4143.23|4180.92|4142.92|10
1605412470000|2020-11-15 03:54:30|4180.72|4142.72|4180.35|4142.35|4180.72|4142.72|4180.35|4142.35|9
1605412480000|2020-11-15 03:54:40|4180.34|4142.34|4180.28|4142.28|4180.35|4142.35|4180.28|4142.28|8
1605412490000|2020-11-15 03:54:50|4180.3|4142.3|4180.21|4142.21|4180.33|4142.33|4180.13|4142.13|9
1605412500000|2020-11-15 03:55:00|4180.25|4142.25|4180.39|4142.39|4180.39|4142.39|4180.22|4142.22|9
1605412510000|2020-11-15 03:55:10|4180.41|4142.41|4180.57|4142.57|4180.72|4142.72|4180.41|4142.41|8
1605412520000|2020-11-15 03:55:20|4180.63|4142.63|4180.7|4142.7|4180.7|4142.7|4180.5|4142.5|8
1605412530000|2020-11-15 03:55:30|4180.72|4142.72|4180.62|4142.62|4180.74|4142.74|4180.62|4142.62|8
1605412540000|2020-11-15 03:55:40|4180.67|4142.67|4180.59|4142.59|4180.77|4142.77|4180.59|4142.59|10
1605412550000|2020-11-15 03:55:50|4180.49|4142.49|4180.38|4142.38|4180.49|4142.49|4180.34|4142.34|7
1605412560000|2020-11-15 03:56:00|4180.42|4142.42|4180.09|4142.09|4180.42|4142.42|4180.05|4142.05|10
1605412570000|2020-11-15 03:56:10|4180.06|4142.06|4180|4142|4180.09|4142.09|4180|4142|8
1605412580000|2020-11-15 03:56:20|4179.98|4141.98|4179.67|4141.67|4179.98|4141.98|4179.67|4141.67|8
1605412590000|2020-11-15 03:56:30|4179.59|4141.59|4179.49|4141.49|4179.62|4141.62|4179.48|4141.48|8
1605412600000|2020-11-15 03:56:40|4179.48|4141.48|4179.56|4141.56|4179.59|4141.59|4179.41|4141.41|10
1605412610000|2020-11-15 03:56:50|4179.2|4141.2|4179.49|4141.49|4179.49|4141.49|4179.1|4141.1|7
1605412620000|2020-11-15 03:57:00|4179.55|4141.55|4179.53|4141.53|4179.58|4141.58|4179.53|4141.53|8
1605412630000|2020-11-15 03:57:10|4179.55|4141.55|4179.48|4141.48|4179.55|4141.55|4179.44|4141.44|9
1605412640000|2020-11-15 03:57:20|4179.5|4141.5|4179.38|4141.38|4179.52|4141.52|4179.36|4141.36|7
1605412650000|2020-11-15 03:57:30|4179.41|4141.41|4180.14|4142.14|4180.14|4142.14|4179.41|4141.41|8
1605412660000|2020-11-15 03:57:40|4180.33|4142.33|4180.73|4142.73|4180.73|4142.73|4180.33|4142.33|9
1605412670000|2020-11-15 03:57:50|4180.81|4142.81|4181.13|4143.13|4181.21|4143.21|4180.81|4142.81|9
1605412680000|2020-11-15 03:58:00|4181.15|4143.15|4181.63|4143.63|4181.63|4143.63|4181.15|4143.15|9
1605412690000|2020-11-15 03:58:10|4181.67|4143.67|4182.07|4144.07|4182.07|4144.07|4181.67|4143.67|8
1605412700000|2020-11-15 03:58:20|4182.08|4144.08|4182.39|4144.39|4182.43|4144.43|4182.08|4144.08|8
1605412710000|2020-11-15 03:58:30|4182.47|4144.47|4183|4145|4183.01|4145.01|4182.42|4144.42|9
1605412720000|2020-11-15 03:58:40|4183.08|4145.08|4183.18|4145.18|4183.2|4145.2|4183.07|4145.07|7
1605412730000|2020-11-15 03:58:50|4183.17|4145.17|4183.68|4145.68|4183.68|4145.68|4183.17|4145.17|6
1605412740000|2020-11-15 03:59:00|4183.63|4145.63|4183.87|4145.87|4183.88|4145.88|4183.63|4145.63|9
1605412750000|2020-11-15 03:59:10|4183.86|4145.86|4184.01|4146.01|4184.05|4146.05|4183.86|4145.86|7
1605412760000|2020-11-15 03:59:20|4184|4146|4184.22|4146.22|4184.39|4146.39|4184|4146|9
1605412770000|2020-11-15 03:59:30|4184.25|4146.25|4184.89|4146.89|4184.89|4146.89|4184.25|4146.25|8
1605412780000|2020-11-15 03:59:40|4184.94|4146.94|4185.28|4147.28|4185.28|4147.28|4184.93|4146.93|8
1605412790000|2020-11-15 03:59:50|4185.27|4147.27|4185.72|4147.72|4185.72|4147.72|4185.27|4147.27|9
1605412800000|2020-11-15 04:00:00|4185.75|4147.75|4185.58|4147.58|4186.12|4148.12|4185.58|4147.58|9
1605412810000|2020-11-15 04:00:10|4185.52|4147.52|4185.04|4147.04|4185.52|4147.52|4184.96|4146.96|10
1605412820000|2020-11-15 04:00:20|4185.01|4147.01|4184.26|4146.26|4185.02|4147.02|4184.05|4146.05|9
1605412830000|2020-11-15 04:00:30|4184.27|4146.27|4183.13|4145.13|4184.27|4146.27|4183.13|4145.13|9
1605412840000|2020-11-15 04:00:40|4183.23|4145.23|4183.16|4145.16|4183.23|4145.23|4182.82|4144.82|7
1605412850000|2020-11-15 04:00:50|4183.11|4145.11|4182.36|4144.36|4183.13|4145.13|4182.36|4144.36|10
1605412860000|2020-11-15 04:01:00|4182.32|4144.32|4182.24|4144.24|4182.34|4144.34|4182.22|4144.22|8
1605412870000|2020-11-15 04:01:10|4182.23|4144.23|4181.98|4143.98|4182.23|4144.23|4181.98|4143.98|9
1605412880000|2020-11-15 04:01:20|4181.99|4143.99|4182.11|4144.11|4182.11|4144.11|4181.97|4143.97|9
1605412890000|2020-11-15 04:01:30|4181.88|4143.88|4180.96|4142.96|4181.88|4143.88|4180.96|4142.96|8
1605412900000|2020-11-15 04:01:40|4180.8|4142.8|4179.91|4141.91|4180.8|4142.8|4179.91|4141.91|10
1605412910000|2020-11-15 04:01:50|4179.96|4141.96|4179.93|4141.93|4179.96|4141.96|4179.92|4141.92|3
1605412930000|2020-11-15 04:02:10|4179.77|4141.77|4179.83|4141.83|4179.83|4141.83|4179.72|4141.72|5
1605412940000|2020-11-15 04:02:20|4179.82|4141.82|4179.76|4141.76|4179.82|4141.82|4179.73|4141.73|10
1605412950000|2020-11-15 04:02:30|4179.75|4141.75|4179.64|4141.64|4179.82|4141.82|4179.63|4141.63|7
1605412960000|2020-11-15 04:02:40|4179.47|4141.47|4179.21|4141.21|4179.47|4141.47|4179.17|4141.17|9
1605412970000|2020-11-15 04:02:50|4179.11|4141.11|4178.15|4140.15|4179.11|4141.11|4178.15|4140.15|9
1605412980000|2020-11-15 04:03:00|4178.05|4140.05|4177.75|4139.75|4178.2|4140.2|4177.75|4139.75|10
1605412990000|2020-11-15 04:03:10|4177.71|4139.71|4177.1|4139.1|4177.71|4139.71|4177.1|4139.1|9
1605413000000|2020-11-15 04:03:20|4177.06|4139.06|4176.62|4138.62|4177.06|4139.06|4176.62|4138.62|10
1605413010000|2020-11-15 04:03:30|4176.59|4138.59|4175.76|4137.76|4176.59|4138.59|4175.75|4137.75|10
1605413020000|2020-11-15 04:03:40|4175.75|4137.75|4175.51|4137.51|4175.75|4137.75|4175.29|4137.29|10
1605413030000|2020-11-15 04:03:50|4175.69|4137.69|4175.85|4137.85|4175.94|4137.94|4175.69|4137.69|9
1605413040000|2020-11-15 04:04:00|4175.93|4137.93|4176.18|4138.18|4176.46|4138.46|4175.93|4137.93|10
1605413050000|2020-11-15 04:04:10|4176.16|4138.16|4175.9|4137.9|4176.18|4138.18|4175.9|4137.9|8
1605413060000|2020-11-15 04:04:20|4175.94|4137.94|4174.82|4136.82|4175.94|4137.94|4174.82|4136.82|10
1605413070000|2020-11-15 04:04:30|4174.79|4136.79|4174.72|4136.72|4174.8|4136.8|4174.6|4136.6|9
1605413080000|2020-11-15 04:04:40|4174.54|4136.54|4174.89|4136.89|4174.9|4136.9|4174.54|4136.54|9
1605413090000|2020-11-15 04:04:50|4174.97|4136.97|4175.59|4137.59|4175.59|4137.59|4174.97|4136.97|9
1605413100000|2020-11-15 04:05:00|4175.57|4137.57|4176.24|4138.24|4176.24|4138.24|4175.57|4137.57|10
1605413110000|2020-11-15 04:05:10|4176.2|4138.2|4176.56|4138.56|4176.74|4138.74|4176.2|4138.2|10
1605413120000|2020-11-15 04:05:20|4176.6|4138.6|4176.49|4138.49|4176.6|4138.6|4176.29|4138.29|9
1605413130000|2020-11-15 04:05:30|4176.47|4138.47|4176.26|4138.26|4176.47|4138.47|4176.26|4138.26|9
1605413140000|2020-11-15 04:05:40|4176.16|4138.16|4176.04|4138.04|4176.19|4138.19|4176.01|4138.01|10
1605413150000|2020-11-15 04:05:50|4176.14|4138.14|4176.17|4138.17|4176.2|4138.2|4175.99|4137.99|8
1605413160000|2020-11-15 04:06:00|4176.15|4138.15|4176.09|4138.09|4176.2|4138.2|4176.04|4138.04|9
1605413170000|2020-11-15 04:06:10|4176.03|4138.03|4176.29|4138.29|4176.31|4138.31|4176.03|4138.03|9
1605413180000|2020-11-15 04:06:20|4176.16|4138.16|4176.07|4138.07|4176.2|4138.2|4176.06|4138.06|9
1605413190000|2020-11-15 04:06:30|4176.05|4138.05|4176.25|4138.25|4176.25|4138.25|4176.05|4138.05|10
1605413200000|2020-11-15 04:06:40|4176.24|4138.24|4176.63|4138.63|4176.63|4138.63|4176.24|4138.24|10
1605413210000|2020-11-15 04:06:50|4176.62|4138.62|4177.05|4139.05|4177.05|4139.05|4176.61|4138.61|10
1605413220000|2020-11-15 04:07:00|4177.08|4139.08|4177|4139|4177.16|4139.16|4177|4139|9
1605413230000|2020-11-15 04:07:10|4176.99|4138.99|4176.5|4138.5|4176.99|4138.99|4176.5|4138.5|9
1605413240000|2020-11-15 04:07:20|4176.44|4138.44|4176.48|4138.48|4176.48|4138.48|4176.44|4138.44|10
1605413250000|2020-11-15 04:07:30|4176.49|4138.49|4176.34|4138.34|4176.53|4138.53|4176.34|4138.34|8
1605413260000|2020-11-15 04:07:40|4176.28|4138.28|4175.68|4137.68|4176.28|4138.28|4175.68|4137.68|8
1605413270000|2020-11-15 04:07:50|4175.8|4137.8|4176.12|4138.12|4176.14|4138.14|4175.8|4137.8|10
1605413280000|2020-11-15 04:08:00|4176.09|4138.09|4176.31|4138.31|4176.31|4138.31|4176.09|4138.09|8
1605413290000|2020-11-15 04:08:10|4176.33|4138.33|4176.57|4138.57|4176.57|4138.57|4176.27|4138.27|9
1605413300000|2020-11-15 04:08:20|4176.56|4138.56|4176.96|4138.96|4176.96|4138.96|4176.56|4138.56|10
1605413310000|2020-11-15 04:08:30|4176.98|4138.98|4177.51|4139.51|4177.51|4139.51|4176.98|4138.98|10
1605413320000|2020-11-15 04:08:40|4177.5|4139.5|4177.74|4139.74|4177.9|4139.9|4177.5|4139.5|9
1605413330000|2020-11-15 04:08:50|4177.77|4139.77|4177.98|4139.98|4177.98|4139.98|4177.77|4139.77|9
1605413340000|2020-11-15 04:09:00|4178.23|4140.23|4178.11|4140.11|4178.36|4140.36|4178.11|4140.11|10
1605413350000|2020-11-15 04:09:10|4178.31|4140.31|4178.66|4140.66|4178.68|4140.68|4178.3|4140.3|10
1605413360000|2020-11-15 04:09:20|4178.78|4140.78|4179.23|4141.23|4179.27|4141.27|4178.78|4140.78|10
1605413370000|2020-11-15 04:09:30|4179.25|4141.25|4179.42|4141.42|4179.46|4141.46|4179.18|4141.18|9
1605413380000|2020-11-15 04:09:40|4179.45|4141.45|4179.65|4141.65|4179.71|4141.71|4179.45|4141.45|9
1605413390000|2020-11-15 04:09:50|4179.75|4141.75|4179.97|4141.97|4180.05|4142.05|4179.75|4141.75|10
1605413400000|2020-11-15 04:10:00|4179.99|4141.99|4180.28|4142.28|4180.28|4142.28|4179.98|4141.98|6
1605413410000|2020-11-15 04:10:10|4180.37|4142.37|4180.97|4142.97|4180.98|4142.98|4180.37|4142.37|10
1605413420000|2020-11-15 04:10:20|4181.07|4143.07|4181.86|4143.86|4181.86|4143.86|4181.07|4143.07|9
1605413430000|2020-11-15 04:10:30|4181.9|4143.9|4182.33|4144.33|4182.41|4144.41|4181.9|4143.9|9
1605413440000|2020-11-15 04:10:40|4182.36|4144.36|4182.83|4144.83|4182.87|4144.87|4182.36|4144.36|10
1605413450000|2020-11-15 04:10:50|4182.7|4144.7|4182.97|4144.97|4183.02|4145.02|4182.7|4144.7|10
1605413460000|2020-11-15 04:11:00|4183.04|4145.04|4183.31|4145.31|4183.4|4145.4|4183|4145|10
1605413470000|2020-11-15 04:11:10|4183.22|4145.22|4183.26|4145.26|4183.27|4145.27|4183.14|4145.14|7
1605413480000|2020-11-15 04:11:20|4183.18|4145.18|4184.36|4146.36|4184.36|4146.36|4183.17|4145.17|9
1605413490000|2020-11-15 04:11:30|4184.43|4146.43|4184.87|4146.87|4184.87|4146.87|4184.43|4146.43|9
1605413500000|2020-11-15 04:11:40|4184.9|4146.9|4184.89|4146.89|4185.02|4147.02|4184.89|4146.89|7
1605413510000|2020-11-15 04:11:50|4184.96|4146.96|4185.02|4147.02|4185.07|4147.07|4184.96|4146.96|8
1605413520000|2020-11-15 04:12:00|4184.98|4146.98|4184.67|4146.67|4185|4147|4184.59|4146.59|9
1605413530000|2020-11-15 04:12:10|4184.72|4146.72|4184.31|4146.31|4184.72|4146.72|4184.31|4146.31|9
1605413540000|2020-11-15 04:12:20|4184.14|4146.14|4183.67|4145.67|4184.14|4146.14|4183.67|4145.67|8
1605413550000|2020-11-15 04:12:30|4183.84|4145.84|4183.53|4145.53|4183.84|4145.84|4183.53|4145.53|9
1605413560000|2020-11-15 04:12:40|4183.57|4145.57|4183.2|4145.2|4183.57|4145.57|4183.11|4145.11|9
1605413570000|2020-11-15 04:12:50|4183.27|4145.27|4183.73|4145.73|4183.73|4145.73|4183.22|4145.22|7
1605413580000|2020-11-15 04:13:00|4183.72|4145.72|4183.72|4145.72|4183.89|4145.89|4183.62|4145.62|10
1605413590000|2020-11-15 04:13:10|4183.81|4145.81|4183.65|4145.65|4183.81|4145.81|4183.58|4145.58|9
1605413600000|2020-11-15 04:13:20|4183.69|4145.69|4183.59|4145.59|4183.84|4145.84|4183.59|4145.59|9
1605413610000|2020-11-15 04:13:30|4183.58|4145.58|4183.58|4145.58|4183.86|4145.86|4183.58|4145.58|10
1605413620000|2020-11-15 04:13:40|4183.71|4145.71|4183.92|4145.92|4183.93|4145.93|4183.71|4145.71|8
1605413630000|2020-11-15 04:13:50|4183.91|4145.91|4183.73|4145.73|4183.91|4145.91|4183.63|4145.63|8
1605413640000|2020-11-15 04:14:00|4183.71|4145.71|4183.09|4145.09|4183.77|4145.77|4183.09|4145.09|10
1605413650000|2020-11-15 04:14:10|4183.04|4145.04|4183.21|4145.21|4183.22|4145.22|4183.04|4145.04|8
1605413660000|2020-11-15 04:14:20|4183.25|4145.25|4183.3|4145.3|4183.33|4145.33|4183.2|4145.2|9
1605413670000|2020-11-15 04:14:30|4183.46|4145.46|4184.04|4146.04|4184.04|4146.04|4183.42|4145.42|9
1605413680000|2020-11-15 04:14:40|4184.11|4146.11|4184.45|4146.45|4184.45|4146.45|4184.11|4146.11|7
1605413690000|2020-11-15 04:14:50|4184.3|4146.3|4184.25|4146.25|4184.31|4146.31|4184.01|4146.01|10
1605413700000|2020-11-15 04:15:00|4184.17|4146.17|4184.53|4146.53|4184.53|4146.53|4184.17|4146.17|9
1605413710000|2020-11-15 04:15:10|4184.59|4146.59|4184.59|4146.59|4184.7|4146.7|4184.49|4146.49|9
1605413720000|2020-11-15 04:15:20|4184.64|4146.64|4184.77|4146.77|4184.77|4146.77|4184.64|4146.64|6
1605413730000|2020-11-15 04:15:30|4184.84|4146.84|4184.63|4146.63|4184.87|4146.87|4184.63|4146.63|8
1605413740000|2020-11-15 04:15:40|4184.66|4146.66|4184.63|4146.63|4184.66|4146.66|4184.5|4146.5|9
1605413750000|2020-11-15 04:15:50|4184.73|4146.73|4184.82|4146.82|4184.92|4146.92|4184.7|4146.7|8
1605413760000|2020-11-15 04:16:00|4184.92|4146.92|4185.16|4147.16|4185.16|4147.16|4184.92|4146.92|8
1605413770000|2020-11-15 04:16:10|4185.22|4147.22|4185.26|4147.26|4185.39|4147.39|4185.22|4147.22|9
1605413780000|2020-11-15 04:16:20|4185.25|4147.25|4185.66|4147.66|4185.66|4147.66|4185.25|4147.25|9
1605413790000|2020-11-15 04:16:30|4185.62|4147.62|4185.62|4147.62|4185.82|4147.82|4185.59|4147.59|10
1605413800000|2020-11-15 04:16:40|4185.85|4147.85|4186.21|4148.21|4186.21|4148.21|4185.85|4147.85|9
1605413810000|2020-11-15 04:16:50|4186.24|4148.24|4186.52|4148.52|4186.55|4148.55|4186.24|4148.24|10
1605413820000|2020-11-15 04:17:00|4186.48|4148.48|4187.07|4149.07|4187.07|4149.07|4186.48|4148.48|7
1605413830000|2020-11-15 04:17:10|4187.31|4149.31|4187.77|4149.77|4187.79|4149.79|4187.31|4149.31|9
1605413840000|2020-11-15 04:17:20|4187.72|4149.72|4188.01|4150.01|4188.01|4150.01|4187.68|4149.68|9
1605413850000|2020-11-15 04:17:30|4187.96|4149.96|4187.77|4149.77|4187.96|4149.96|4187.73|4149.73|8
1605413860000|2020-11-15 04:17:40|4187.82|4149.82|4188.36|4150.36|4188.36|4150.36|4187.82|4149.82|10
1605413870000|2020-11-15 04:17:50|4188.48|4150.48|4188.85|4150.85|4188.85|4150.85|4188.41|4150.41|10
1605413880000|2020-11-15 04:18:00|4188.88|4150.88|4189.22|4151.22|4189.22|4151.22|4188.88|4150.88|9
1605413890000|2020-11-15 04:18:10|4189.29|4151.29|4189.34|4151.34|4189.35|4151.35|4189.19|4151.19|9
1605413900000|2020-11-15 04:18:20|4189.37|4151.37|4189.68|4151.68|4189.68|4151.68|4189.37|4151.37|8
1605413910000|2020-11-15 04:18:30|4189.75|4151.75|4189.98|4151.98|4190.01|4152.01|4189.75|4151.75|7
1605413920000|2020-11-15 04:18:40|4189.97|4151.97|4190.07|4152.07|4190.11|4152.11|4189.96|4151.96|9
1605413930000|2020-11-15 04:18:50|4190|4152|4190.34|4152.34|4190.34|4152.34|4190|4152|9
1605413940000|2020-11-15 04:19:00|4190.36|4152.36|4190.64|4152.64|4190.64|4152.64|4190.36|4152.36|9
1605413950000|2020-11-15 04:19:10|4190.7|4152.7|4190.77|4152.77|4190.78|4152.78|4190.64|4152.64|10
1605413960000|2020-11-15 04:19:20|4190.71|4152.71|4190.75|4152.75|4190.88|4152.88|4190.54|4152.54|9
1605413970000|2020-11-15 04:19:30|4190.7|4152.7|4190.62|4152.62|4190.86|4152.86|4190.62|4152.62|9
1605413980000|2020-11-15 04:19:40|4190.57|4152.57|4190.5|4152.5|4190.7|4152.7|4190.43|4152.43|10
1605413990000|2020-11-15 04:19:50|4190.6|4152.6|4190.93|4152.93|4190.93|4152.93|4190.58|4152.58|9
1605414000000|2020-11-15 04:20:00|4190.86|4152.86|4190.95|4152.95|4190.95|4152.95|4190.86|4152.86|5
1605414010000|2020-11-15 04:20:10|4190.89|4152.89|4191.51|4153.51|4191.51|4153.51|4190.89|4152.89|10
1605414020000|2020-11-15 04:20:20|4191.44|4153.44|4191.29|4153.29|4191.47|4153.47|4191.25|4153.25|8
1605414030000|2020-11-15 04:20:30|4191.3|4153.3|4191.25|4153.25|4191.37|4153.37|4191.25|4153.25|9
1605414040000|2020-11-15 04:20:40|4191.22|4153.22|4191.59|4153.59|4191.59|4153.59|4191.21|4153.21|10
1605414050000|2020-11-15 04:20:50|4191.69|4153.69|4191.49|4153.49|4191.8|4153.8|4191.49|4153.49|9
1605414060000|2020-11-15 04:21:00|4191.45|4153.45|4191.46|4153.46|4191.48|4153.48|4191.4|4153.4|8
1605414070000|2020-11-15 04:21:10|4191.51|4153.51|4191.7|4153.7|4191.7|4153.7|4191.51|4153.51|9
1605414080000|2020-11-15 04:21:20|4191.74|4153.74|4191.81|4153.81|4191.85|4153.85|4191.69|4153.69|10
1605414090000|2020-11-15 04:21:30|4191.83|4153.83|4191.61|4153.61|4191.96|4153.96|4191.61|4153.61|9
1605414100000|2020-11-15 04:21:40|4191.58|4153.58|4190.85|4152.85|4191.88|4153.88|4190.85|4152.85|10
1605414110000|2020-11-15 04:21:50|4190.87|4152.87|4190.65|4152.65|4190.88|4152.88|4190.65|4152.65|9
1605414120000|2020-11-15 04:22:00|4190.56|4152.56|4190.54|4152.54|4190.56|4152.56|4190.46|4152.46|6
1605414130000|2020-11-15 04:22:10|4190.78|4152.78|4190.73|4152.73|4190.91|4152.91|4190.73|4152.73|10
1605414140000|2020-11-15 04:22:20|4190.66|4152.66|4191.19|4153.19|4191.19|4153.19|4190.66|4152.66|10
1605414150000|2020-11-15 04:22:30|4191.25|4153.25|4191.54|4153.54|4191.54|4153.54|4191.18|4153.18|8
1605414160000|2020-11-15 04:22:40|4191.7|4153.7|4191.93|4153.93|4192.02|4154.02|4191.7|4153.7|10
1605414170000|2020-11-15 04:22:50|4191.88|4153.88|4192.31|4154.31|4192.33|4154.33|4191.87|4153.87|9
1605414180000|2020-11-15 04:23:00|4192.33|4154.33|4192.55|4154.55|4192.59|4154.59|4192.32|4154.32|9
1605414190000|2020-11-15 04:23:10|4192.58|4154.58|4192.8|4154.8|4192.85|4154.85|4192.58|4154.58|9
1605414200000|2020-11-15 04:23:20|4192.84|4154.84|4193.01|4155.01|4193.01|4155.01|4192.79|4154.79|10
1605414210000|2020-11-15 04:23:30|4193.02|4155.02|4192.65|4154.65|4193.02|4155.02|4192.63|4154.63|10
1605414220000|2020-11-15 04:23:40|4192.7|4154.7|4192.04|4154.04|4192.7|4154.7|4192.04|4154.04|9
1605414230000|2020-11-15 04:23:50|4192.03|4154.03|4191.77|4153.77|4192.12|4154.12|4191.77|4153.77|10
1605414240000|2020-11-15 04:24:00|4191.55|4153.55|4191.34|4153.34|4191.59|4153.59|4191.34|4153.34|9
1605414250000|2020-11-15 04:24:10|4191.39|4153.39|4191.18|4153.18|4191.39|4153.39|4191.18|4153.18|9
1605414260000|2020-11-15 04:24:20|4191.22|4153.22|4191.32|4153.32|4191.35|4153.35|4191.15|4153.15|10
1605414270000|2020-11-15 04:24:30|4191.3|4153.3|4191.13|4153.13|4191.3|4153.3|4191.03|4153.03|7
1605414280000|2020-11-15 04:24:40|4191.09|4153.09|4190.93|4152.93|4191.09|4153.09|4190.93|4152.93|8
1605414290000|2020-11-15 04:24:50|4190.92|4152.92|4191.16|4153.16|4191.16|4153.16|4190.92|4152.92|9
1605414300000|2020-11-15 04:25:00|4191.19|4153.19|4191.16|4153.16|4191.31|4153.31|4191.15|4153.15|10
1605414310000|2020-11-15 04:25:10|4191.17|4153.17|4191.34|4153.34|4191.34|4153.34|4191.07|4153.07|8
1605414320000|2020-11-15 04:25:20|4191.33|4153.33|4191.3|4153.3|4191.38|4153.38|4191.3|4153.3|9
1605414330000|2020-11-15 04:25:30|4191.32|4153.32|4191.51|4153.51|4191.51|4153.51|4191.31|4153.31|10
1605414340000|2020-11-15 04:25:40|4191.45|4153.45|4191.57|4153.57|4191.63|4153.63|4191.45|4153.45|9
1605414350000|2020-11-15 04:25:50|4191.59|4153.59|4191.67|4153.67|4191.67|4153.67|4191.4|4153.4|10
1605414360000|2020-11-15 04:26:00|4191.69|4153.69|4192.01|4154.01|4192.01|4154.01|4191.66|4153.66|10
1605414370000|2020-11-15 04:26:10|4192.06|4154.06|4192.2|4154.2|4192.2|4154.2|4191.98|4153.98|9
1605414380000|2020-11-15 04:26:20|4192.28|4154.28|4192.8|4154.8|4192.83|4154.83|4192.28|4154.28|10
1605414390000|2020-11-15 04:26:30|4192.85|4154.85|4192.95|4154.95|4193.09|4155.09|4192.85|4154.85|8
1605414400000|2020-11-15 04:26:40|4192.94|4154.94|4193.3|4155.3|4193.3|4155.3|4192.9|4154.9|8
1605414410000|2020-11-15 04:26:50|4193.33|4155.33|4193.6|4155.6|4193.7|4155.7|4193.33|4155.33|9
1605414420000|2020-11-15 04:27:00|4193.68|4155.68|4193.51|4155.51|4193.74|4155.74|4193.51|4155.51|10
1605414430000|2020-11-15 04:27:10|4193.53|4155.53|4193.16|4155.16|4193.62|4155.62|4193.09|4155.09|9
1605414440000|2020-11-15 04:27:20|4193.18|4155.18|4192.99|4154.99|4193.29|4155.29|4192.99|4154.99|8
1605414450000|2020-11-15 04:27:30|4192.9|4154.9|4192.56|4154.56|4192.9|4154.9|4192.56|4154.56|9
1605414460000|2020-11-15 04:27:40|4192.61|4154.61|4192.69|4154.69|4192.71|4154.71|4192.61|4154.61|8
1605414470000|2020-11-15 04:27:50|4192.78|4154.78|4192.51|4154.51|4192.78|4154.78|4192.51|4154.51|8
1605414480000|2020-11-15 04:28:00|4192.55|4154.55|4192.33|4154.33|4192.58|4154.58|4192.33|4154.33|8
1605414490000|2020-11-15 04:28:10|4192.34|4154.34|4192.41|4154.41|4192.46|4154.46|4192.3|4154.3|8
1605414500000|2020-11-15 04:28:20|4192.38|4154.38|4192.16|4154.16|4192.38|4154.38|4192.15|4154.15|7
1605414510000|2020-11-15 04:28:30|4192.07|4154.07|4192.27|4154.27|4192.27|4154.27|4191.95|4153.95|9
1605414520000|2020-11-15 04:28:40|4192.31|4154.31|4192.44|4154.44|4192.61|4154.61|4192.31|4154.31|10
1605414530000|2020-11-15 04:28:50|4192.43|4154.43|4192.63|4154.63|4192.65|4154.65|4192.42|4154.42|7
1605414540000|2020-11-15 04:29:00|4192.59|4154.59|4192.35|4154.35|4192.59|4154.59|4192.35|4154.35|8
1605414550000|2020-11-15 04:29:10|4192.31|4154.31|4192.53|4154.53|4192.53|4154.53|4192.3|4154.3|8
1605414560000|2020-11-15 04:29:20|4192.45|4154.45|4192.34|4154.34|4192.45|4154.45|4192.32|4154.32|6
1605414570000|2020-11-15 04:29:30|4192.38|4154.38|4192.85|4154.85|4192.85|4154.85|4192.38|4154.38|8
1605414580000|2020-11-15 04:29:40|4192.86|4154.86|4193.04|4155.04|4193.04|4155.04|4192.7|4154.7|10
1605414590000|2020-11-15 04:29:50|4193.02|4155.02|4192.86|4154.86|4193.05|4155.05|4192.84|4154.84|10
1605414600000|2020-11-15 04:30:00|4192.87|4154.87|4192.92|4154.92|4192.99|4154.99|4192.87|4154.87|10
1605414610000|2020-11-15 04:30:10|4192.9|4154.9|4192.77|4154.77|4192.9|4154.9|4192.55|4154.55|8
1605414620000|2020-11-15 04:30:20|4192.79|4154.79|4192.78|4154.78|4192.92|4154.92|4192.78|4154.78|10
1605414630000|2020-11-15 04:30:30|4192.61|4154.61|4191.71|4153.71|4192.61|4154.61|4191.71|4153.71|8
1605414640000|2020-11-15 04:30:40|4191.88|4153.88|4191.61|4153.61|4192.02|4154.02|4191.61|4153.61|10
1605414650000|2020-11-15 04:30:50|4191.6|4153.6|4191.42|4153.42|4191.6|4153.6|4191.42|4153.42|9
1605414660000|2020-11-15 04:31:00|4191.37|4153.37|4191.18|4153.18|4191.37|4153.37|4191.18|4153.18|10
1605414670000|2020-11-15 04:31:10|4191.19|4153.19|4191.25|4153.25|4191.25|4153.25|4191|4153|9
1605414680000|2020-11-15 04:31:20|4191.29|4153.29|4191.18|4153.18|4191.29|4153.29|4191.03|4153.03|10
1605414690000|2020-11-15 04:31:30|4191.14|4153.14|4191.26|4153.26|4191.29|4153.29|4191.13|4153.13|9
1605414700000|2020-11-15 04:31:40|4191.24|4153.24|4191.58|4153.58|4191.58|4153.58|4191.24|4153.24|9
1605414710000|2020-11-15 04:31:50|4191.49|4153.49|4191.58|4153.58|4191.61|4153.61|4191.46|4153.46|9
1605414720000|2020-11-15 04:32:00|4191.7|4153.7|4191.57|4153.57|4191.7|4153.7|4191.49|4153.49|10
1605414730000|2020-11-15 04:32:10|4191.64|4153.64|4191.63|4153.63|4191.72|4153.72|4191.63|4153.63|8
1605414740000|2020-11-15 04:32:20|4191.7|4153.7|4191.39|4153.39|4191.76|4153.76|4191.39|4153.39|9
1605414750000|2020-11-15 04:32:30|4191.31|4153.31|4190.61|4152.61|4191.31|4153.31|4190.61|4152.61|8
1605414760000|2020-11-15 04:32:40|4190.6|4152.6|4190.66|4152.66|4190.74|4152.74|4190.56|4152.56|8
1605414770000|2020-11-15 04:32:50|4190.63|4152.63|4190.25|4152.25|4190.63|4152.63|4190.25|4152.25|6
1605414780000|2020-11-15 04:33:00|4190.15|4152.15|4188.48|4150.48|4190.15|4152.15|4188.4|4150.4|10
1605414790000|2020-11-15 04:33:10|4188.47|4150.47|4188.07|4150.07|4188.47|4150.47|4188.05|4150.05|9
1605414800000|2020-11-15 04:33:20|4188.02|4150.02|4187.58|4149.58|4188.02|4150.02|4187.5|4149.5|8
1605414810000|2020-11-15 04:33:30|4187.52|4149.52|4187.29|4149.29|4187.61|4149.61|4187.29|4149.29|9
1605414820000|2020-11-15 04:33:40|4187.32|4149.32|4186.74|4148.74|4187.32|4149.32|4186.69|4148.69|10
1605414830000|2020-11-15 04:33:50|4186.66|4148.66|4186.27|4148.27|4186.66|4148.66|4186.21|4148.21|9
1605414840000|2020-11-15 04:34:00|4186.15|4148.15|4186.16|4148.16|4186.19|4148.19|4186.02|4148.02|8
1605414850000|2020-11-15 04:34:10|4186.11|4148.11|4186.24|4148.24|4186.24|4148.24|4186.07|4148.07|10
1605414860000|2020-11-15 04:34:20|4186.22|4148.22|4185.71|4147.71|4186.25|4148.25|4185.71|4147.71|8
1605414870000|2020-11-15 04:34:30|4185.74|4147.74|4185.34|4147.34|4185.74|4147.74|4185.34|4147.34|10
1605414880000|2020-11-15 04:34:40|4185.31|4147.31|4184.63|4146.63|4185.31|4147.31|4184.63|4146.63|9
1605414890000|2020-11-15 04:34:50|4184.66|4146.66|4184.51|4146.51|4184.67|4146.67|4184.44|4146.44|9
1605414900000|2020-11-15 04:35:00|4184.49|4146.49|4183.92|4145.92|4184.51|4146.51|4183.84|4145.84|9
1605414910000|2020-11-15 04:35:10|4183.9|4145.9|4183.64|4145.64|4183.9|4145.9|4183.63|4145.63|8
1605414920000|2020-11-15 04:35:20|4183.55|4145.55|4183.12|4145.12|4183.55|4145.55|4183.11|4145.11|10
1605414930000|2020-11-15 04:35:30|4183.08|4145.08|4183.44|4145.44|4183.52|4145.52|4183.08|4145.08|10
1605414940000|2020-11-15 04:35:40|4183.4|4145.4|4183.18|4145.18|4183.43|4145.43|4183.18|4145.18|10
1605414950000|2020-11-15 04:35:50|4183.4|4145.4|4183|4145|4183.4|4145.4|4183|4145|9
1605414960000|2020-11-15 04:36:00|4183.12|4145.12|4183.07|4145.07|4183.23|4145.23|4183.06|4145.06|6
1605414970000|2020-11-15 04:36:10|4183.08|4145.08|4183.06|4145.06|4183.12|4145.12|4183.02|4145.02|9
1605414980000|2020-11-15 04:36:20|4183.13|4145.13|4183.55|4145.55|4183.55|4145.55|4183.13|4145.13|9
1605414990000|2020-11-15 04:36:30|4183.53|4145.53|4183.63|4145.63|4183.83|4145.83|4183.53|4145.53|9
1605415000000|2020-11-15 04:36:40|4183.52|4145.52|4183.55|4145.55|4183.57|4145.57|4183.49|4145.49|7
1605415010000|2020-11-15 04:36:50|4183.6|4145.6|4183.57|4145.57|4183.63|4145.63|4183.48|4145.48|8
1605415020000|2020-11-15 04:37:00|4183.52|4145.52|4183.18|4145.18|4183.62|4145.62|4183.18|4145.18|10
1605415030000|2020-11-15 04:37:10|4183.15|4145.15|4183.17|4145.17|4183.21|4145.21|4183.04|4145.04|9
1605415040000|2020-11-15 04:37:20|4183.02|4145.02|4183|4145|4183.12|4145.12|4182.95|4144.95|9
1605415050000|2020-11-15 04:37:30|4182.85|4144.85|4182.64|4144.64|4182.85|4144.85|4182.64|4144.64|8
1605415060000|2020-11-15 04:37:40|4182.68|4144.68|4182.82|4144.82|4182.82|4144.82|4182.59|4144.59|9
1605415070000|2020-11-15 04:37:50|4182.77|4144.77|4182.74|4144.74|4182.93|4144.93|4182.69|4144.69|10
1605415080000|2020-11-15 04:38:00|4182.82|4144.82|4182.55|4144.55|4182.84|4144.84|4182.55|4144.55|10
1605415090000|2020-11-15 04:38:10|4182.57|4144.57|4182.37|4144.37|4182.63|4144.63|4182.37|4144.37|8
1605415100000|2020-11-15 04:38:20|4182.29|4144.29|4182.25|4144.25|4182.32|4144.32|4182.2|4144.2|9
1605415110000|2020-11-15 04:38:30|4182.34|4144.34|4182.27|4144.27|4182.34|4144.34|4182.2|4144.2|7
1605415120000|2020-11-15 04:38:40|4182.19|4144.19|4182.2|4144.2|4182.47|4144.47|4182.19|4144.19|8
1605415130000|2020-11-15 04:38:50|4182.39|4144.39|4182.24|4144.24|4182.47|4144.47|4182.21|4144.21|10
1605415140000|2020-11-15 04:39:00|4182.36|4144.36|4181.94|4143.94|4182.49|4144.49|4181.94|4143.94|10
1605415150000|2020-11-15 04:39:10|4181.88|4143.88|4181.6|4143.6|4181.88|4143.88|4181.6|4143.6|9
1605415160000|2020-11-15 04:39:20|4181.59|4143.59|4181.58|4143.58|4181.61|4143.61|4181.44|4143.44|10
1605415170000|2020-11-15 04:39:30|4181.6|4143.6|4181.34|4143.34|4181.6|4143.6|4181.34|4143.34|8
1605415180000|2020-11-15 04:39:40|4181.31|4143.31|4181.11|4143.11|4181.31|4143.31|4181.01|4143.01|9
1605415190000|2020-11-15 04:39:50|4181.12|4143.12|4181.18|4143.18|4181.18|4143.18|4181.03|4143.03|10
1605415200000|2020-11-15 04:40:00|4181.13|4143.13|4180.72|4142.72|4181.13|4143.13|4180.72|4142.72|9
1605415210000|2020-11-15 04:40:10|4180.8|4142.8|4180.62|4142.62|4180.82|4142.82|4180.62|4142.62|10
1605415220000|2020-11-15 04:40:20|4180.64|4142.64|4180.29|4142.29|4180.72|4142.72|4180.29|4142.29|8
1605415230000|2020-11-15 04:40:30|4180.31|4142.31|4180.55|4142.55|4180.55|4142.55|4180.31|4142.31|8
1605415240000|2020-11-15 04:40:40|4180.56|4142.56|4180.55|4142.55|4180.73|4142.73|4180.55|4142.55|10
1605415250000|2020-11-15 04:40:50|4180.58|4142.58|4180.83|4142.83|4180.89|4142.89|4180.54|4142.54|9
1605415260000|2020-11-15 04:41:00|4180.81|4142.81|4180.54|4142.54|4180.81|4142.81|4180.43|4142.43|9
1605415270000|2020-11-15 04:41:10|4180.52|4142.52|4180.77|4142.77|4180.77|4142.77|4180.52|4142.52|10
1605415280000|2020-11-15 04:41:20|4180.75|4142.75|4180.65|4142.65|4180.79|4142.79|4180.65|4142.65|10
1605415290000|2020-11-15 04:41:30|4180.69|4142.69|4181.16|4143.16|4181.16|4143.16|4180.69|4142.69|8
1605415300000|2020-11-15 04:41:40|4181.39|4143.39|4182.9|4144.9|4182.9|4144.9|4181.39|4143.39|9
1605415310000|2020-11-15 04:41:50|4182.99|4144.99|4183.88|4145.88|4183.92|4145.92|4182.99|4144.99|10
1605415320000|2020-11-15 04:42:00|4183.74|4145.74|4183.87|4145.87|4183.99|4145.99|4183.74|4145.74|10
1605415330000|2020-11-15 04:42:10|4183.89|4145.89|4184.02|4146.02|4184.02|4146.02|4183.89|4145.89|9
1605415340000|2020-11-15 04:42:20|4183.98|4145.98|4184.34|4146.34|4184.34|4146.34|4183.98|4145.98|7
1605415350000|2020-11-15 04:42:30|4184.36|4146.36|4184.35|4146.35|4184.57|4146.57|4184.35|4146.35|8
1605415360000|2020-11-15 04:42:40|4184.42|4146.42|4184.44|4146.44|4184.67|4146.67|4184.42|4146.42|10
1605415370000|2020-11-15 04:42:50|4184.47|4146.47|4184.63|4146.63|4184.75|4146.75|4184.47|4146.47|10
1605415380000|2020-11-15 04:43:00|4184.64|4146.64|4184.28|4146.28|4184.64|4146.64|4184.2|4146.2|9
1605415390000|2020-11-15 04:43:10|4184.29|4146.29|4184.2|4146.2|4184.29|4146.29|4184.01|4146.01|9
1605415400000|2020-11-15 04:43:20|4184.22|4146.22|4184.28|4146.28|4184.35|4146.35|4184.1|4146.1|9
1605415410000|2020-11-15 04:43:30|4184.34|4146.34|4184.28|4146.28|4184.36|4146.36|4184.28|4146.28|8
1605415420000|2020-11-15 04:43:40|4184.27|4146.27|4184.66|4146.66|4184.66|4146.66|4184.19|4146.19|9
1605415430000|2020-11-15 04:43:50|4184.71|4146.71|4184.86|4146.86|4185.19|4147.19|4184.71|4146.71|8
1605415440000|2020-11-15 04:44:00|4184.96|4146.96|4185.07|4147.07|4185.15|4147.15|4184.94|4146.94|9
1605415450000|2020-11-15 04:44:10|4185.08|4147.08|4184.58|4146.58|4185.09|4147.09|4184.56|4146.56|9
1605415460000|2020-11-15 04:44:20|4184.62|4146.62|4185.06|4147.06|4185.07|4147.07|4184.62|4146.62|8
1605415470000|2020-11-15 04:44:30|4185.07|4147.07|4185.26|4147.26|4185.26|4147.26|4185.05|4147.05|9
1605415480000|2020-11-15 04:44:40|4185.23|4147.23|4185.24|4147.24|4185.29|4147.29|4185.22|4147.22|8
1605415490000|2020-11-15 04:44:50|4185.29|4147.29|4185.1|4147.1|4185.29|4147.29|4185.1|4147.1|8
1605415500000|2020-11-15 04:45:00|4185.2|4147.2|4184.84|4146.84|4185.2|4147.2|4184.77|4146.77|7
1605415510000|2020-11-15 04:45:10|4184.71|4146.71|4183.42|4145.42|4184.71|4146.71|4183.42|4145.42|9
1605415520000|2020-11-15 04:45:20|4183.38|4145.38|4182.98|4144.98|4183.44|4145.44|4182.98|4144.98|9
1605415530000|2020-11-15 04:45:30|4182.96|4144.96|4183.09|4145.09|4183.14|4145.14|4182.86|4144.86|10
1605415540000|2020-11-15 04:45:40|4183.1|4145.1|4183.25|4145.25|4183.3|4145.3|4183.1|4145.1|8
1605415550000|2020-11-15 04:45:50|4183.27|4145.27|4183.58|4145.58|4183.59|4145.59|4183.27|4145.27|9
1605415560000|2020-11-15 04:46:00|4183.27|4145.27|4183.49|4145.49|4183.49|4145.49|4183.09|4145.09|10
1605415570000|2020-11-15 04:46:10|4183.48|4145.48|4183.4|4145.4|4183.57|4145.57|4183.4|4145.4|9
1605415580000|2020-11-15 04:46:20|4183.42|4145.42|4183.33|4145.33|4183.42|4145.42|4183.33|4145.33|7
1605415590000|2020-11-15 04:46:30|4183.3|4145.3|4183.28|4145.28|4183.3|4145.3|4183.23|4145.23|8
1605415600000|2020-11-15 04:46:40|4183.32|4145.32|4183.73|4145.73|4183.74|4145.74|4183.32|4145.32|9
1605415610000|2020-11-15 04:46:50|4183.76|4145.76|4183.92|4145.92|4183.92|4145.92|4183.72|4145.72|10
1605415620000|2020-11-15 04:47:00|4183.77|4145.77|4183.72|4145.72|4183.77|4145.77|4183.49|4145.49|9
1605415630000|2020-11-15 04:47:10|4183.6|4145.6|4183.52|4145.52|4183.67|4145.67|4183.42|4145.42|9
1605415640000|2020-11-15 04:47:20|4183.55|4145.55|4183.51|4145.51|4183.67|4145.67|4183.5|4145.5|9
1605415650000|2020-11-15 04:47:30|4183.5|4145.5|4183.53|4145.53|4183.64|4145.64|4183.5|4145.5|7
1605415660000|2020-11-15 04:47:40|4183.59|4145.59|4183.75|4145.75|4183.77|4145.77|4183.53|4145.53|8
1605415670000|2020-11-15 04:47:50|4183.71|4145.71|4183.18|4145.18|4183.75|4145.75|4183.18|4145.18|9
1605415680000|2020-11-15 04:48:00|4183.2|4145.2|4182.86|4144.86|4183.27|4145.27|4182.86|4144.86|9
1605415690000|2020-11-15 04:48:10|4182.85|4144.85|4182.5|4144.5|4182.88|4144.88|4182.5|4144.5|9
1605415700000|2020-11-15 04:48:20|4182.63|4144.63|4182.57|4144.57|4182.66|4144.66|4182.55|4144.55|8
1605415710000|2020-11-15 04:48:30|4182.58|4144.58|4182.72|4144.72|4182.81|4144.81|4182.58|4144.58|8
1605415720000|2020-11-15 04:48:40|4182.71|4144.71|4182.46|4144.46|4182.71|4144.71|4182.46|4144.46|7
1605415730000|2020-11-15 04:48:50|4182.45|4144.45|4182.81|4144.81|4182.81|4144.81|4182.45|4144.45|8
1605415740000|2020-11-15 04:49:00|4182.79|4144.79|4182.55|4144.55|4182.79|4144.79|4182.55|4144.55|7
1605415750000|2020-11-15 04:49:10|4182.54|4144.54|4182.42|4144.42|4182.54|4144.54|4182.28|4144.28|9
1605415760000|2020-11-15 04:49:20|4182.41|4144.41|4182.49|4144.49|4182.53|4144.53|4182.39|4144.39|8
1605415770000|2020-11-15 04:49:30|4182.42|4144.42|4182.34|4144.34|4182.45|4144.45|4182.34|4144.34|8
1605415780000|2020-11-15 04:49:40|4182.32|4144.32|4182.37|4144.37|4182.38|4144.38|4182.22|4144.22|9
1605415790000|2020-11-15 04:49:50|4182.35|4144.35|4182.26|4144.26|4182.35|4144.35|4182.24|4144.24|9
1605415800000|2020-11-15 04:50:00|4182.21|4144.21|4182.07|4144.07|4182.25|4144.25|4182|4144|9
1605415810000|2020-11-15 04:50:10|4182.24|4144.24|4182.14|4144.14|4182.25|4144.25|4182.14|4144.14|8
1605415820000|2020-11-15 04:50:20|4182.18|4144.18|4182.03|4144.03|4182.19|4144.19|4182.03|4144.03|7
1605415830000|2020-11-15 04:50:30|4182.05|4144.05|4182.09|4144.09|4182.1|4144.1|4182.03|4144.03|6
1605415840000|2020-11-15 04:50:40|4182.13|4144.13|4182.27|4144.27|4182.28|4144.28|4182.13|4144.13|7
1605415850000|2020-11-15 04:50:50|4182.28|4144.28|4182.66|4144.66|4182.66|4144.66|4182.2|4144.2|9
1605415860000|2020-11-15 04:51:00|4182.8|4144.8|4183.34|4145.34|4183.34|4145.34|4182.8|4144.8|9
1605415870000|2020-11-15 04:51:10|4183.37|4145.37|4183.93|4145.93|4183.93|4145.93|4183.37|4145.37|10
1605415880000|2020-11-15 04:51:20|4183.92|4145.92|4184.4|4146.4|4184.4|4146.4|4183.92|4145.92|10
1605415890000|2020-11-15 04:51:30|4184.46|4146.46|4184.78|4146.78|4184.78|4146.78|4184.46|4146.46|8
1605415900000|2020-11-15 04:51:40|4184.85|4146.85|4185.05|4147.05|4185.05|4147.05|4184.81|4146.81|9
1605415910000|2020-11-15 04:51:50|4185.12|4147.12|4184.87|4146.87|4185.12|4147.12|4184.82|4146.82|9
1605415920000|2020-11-15 04:52:00|4184.92|4146.92|4184.96|4146.96|4184.96|4146.96|4184.82|4146.82|7
1605415930000|2020-11-15 04:52:10|4184.97|4146.97|4185.2|4147.2|4185.25|4147.25|4184.97|4146.97|9
1605415940000|2020-11-15 04:52:20|4185.12|4147.12|4185.01|4147.01|4185.13|4147.13|4184.99|4146.99|8
1605415950000|2020-11-15 04:52:30|4185.02|4147.02|4184.98|4146.98|4185.08|4147.08|4184.89|4146.89|8
1605415960000|2020-11-15 04:52:40|4184.97|4146.97|4185.46|4147.46|4185.46|4147.46|4184.97|4146.97|9
1605415970000|2020-11-15 04:52:50|4185.59|4147.59|4186.53|4148.53|4186.53|4148.53|4185.56|4147.56|10
1605415980000|2020-11-15 04:53:00|4186.62|4148.62|4186.87|4148.87|4186.92|4148.92|4186.57|4148.57|9
1605415990000|2020-11-15 04:53:10|4186.71|4148.71|4187.43|4149.43|4187.43|4149.43|4186.71|4148.71|9
1605416000000|2020-11-15 04:53:20|4187.44|4149.44|4187.87|4149.87|4187.87|4149.87|4187.44|4149.44|9
1605416010000|2020-11-15 04:53:30|4187.91|4149.91|4187.73|4149.73|4188.01|4150.01|4187.73|4149.73|9
1605416020000|2020-11-15 04:53:40|4187.77|4149.77|4186.83|4148.83|4187.77|4149.77|4186.83|4148.83|10
1605416030000|2020-11-15 04:53:50|4186.75|4148.75|4186.74|4148.74|4186.86|4148.86|4186.73|4148.73|8
1605416040000|2020-11-15 04:54:00|4186.77|4148.77|4186.92|4148.92|4186.92|4148.92|4186.77|4148.77|8
1605416050000|2020-11-15 04:54:10|4186.88|4148.88|4187.48|4149.48|4187.53|4149.53|4186.88|4148.88|9
1605416060000|2020-11-15 04:54:20|4187.62|4149.62|4187.82|4149.82|4187.92|4149.92|4187.62|4149.62|8
1605416070000|2020-11-15 04:54:30|4187.79|4149.79|4187.14|4149.14|4187.79|4149.79|4187.14|4149.14|7
1605416080000|2020-11-15 04:54:40|4187.19|4149.19|4187.22|4149.22|4187.26|4149.26|4187.09|4149.09|7
1605416090000|2020-11-15 04:54:50|4187.13|4149.13|4187.05|4149.05|4187.13|4149.13|4186.94|4148.94|7
1605416100000|2020-11-15 04:55:00|4187.14|4149.14|4187.15|4149.15|4187.15|4149.15|4187.03|4149.03|9
1605416110000|2020-11-15 04:55:10|4187.21|4149.21|4187.03|4149.03|4187.21|4149.21|4187.03|4149.03|7
1605416120000|2020-11-15 04:55:20|4187.02|4149.02|4186.99|4148.99|4187.17|4149.17|4186.99|4148.99|8
1605416130000|2020-11-15 04:55:30|4186.97|4148.97|4186.87|4148.87|4186.97|4148.97|4186.87|4148.87|6
1605416140000|2020-11-15 04:55:40|4186.95|4148.95|4186.71|4148.71|4186.96|4148.96|4186.71|4148.71|9
1605416150000|2020-11-15 04:55:50|4186.73|4148.73|4186.83|4148.83|4186.83|4148.83|4186.67|4148.67|7
1605416160000|2020-11-15 04:56:00|4186.88|4148.88|4186.99|4148.99|4186.99|4148.99|4186.88|4148.88|7
1605416170000|2020-11-15 04:56:10|4187.03|4149.03|4187.01|4149.01|4187.03|4149.03|4186.94|4148.94|7
1605416180000|2020-11-15 04:56:20|4187.04|4149.04|4187.08|4149.08|4187.13|4149.13|4186.99|4148.99|9
1605416190000|2020-11-15 04:56:30|4187.09|4149.09|4187.04|4149.04|4187.09|4149.09|4186.93|4148.93|9
1605416200000|2020-11-15 04:56:40|4187.02|4149.02|4186.86|4148.86|4187.02|4149.02|4186.85|4148.85|10
1605416210000|2020-11-15 04:56:50|4186.95|4148.95|4186.87|4148.87|4186.95|4148.95|4186.81|4148.81|9
1605416220000|2020-11-15 04:57:00|4186.98|4148.98|4187|4149|4187.01|4149.01|4186.89|4148.89|9
1605416230000|2020-11-15 04:57:10|4187.02|4149.02|4187.15|4149.15|4187.15|4149.15|4186.94|4148.94|10
1605416240000|2020-11-15 04:57:20|4187.16|4149.16|4187.25|4149.25|4187.25|4149.25|4187.11|4149.11|6
1605416250000|2020-11-15 04:57:30|4187.26|4149.26|4187.17|4149.17|4187.3|4149.3|4187.15|4149.15|8
1605416260000|2020-11-15 04:57:40|4187.18|4149.18|4187.25|4149.25|4187.28|4149.28|4187.02|4149.02|9
1605416270000|2020-11-15 04:57:50|4187.28|4149.28|4187.4|4149.4|4187.42|4149.42|4187.28|4149.28|10
1605416280000|2020-11-15 04:58:00|4187.43|4149.43|4187.86|4149.86|4187.86|4149.86|4187.43|4149.43|9
1605416290000|2020-11-15 04:58:10|4187.83|4149.83|4188.16|4150.16|4188.18|4150.18|4187.83|4149.83|8
1605416300000|2020-11-15 04:58:20|4188.06|4150.06|4188.36|4150.36|4188.36|4150.36|4188.05|4150.05|9
1605416310000|2020-11-15 04:58:30|4188.38|4150.38|4188.57|4150.57|4188.6|4150.6|4188.38|4150.38|7
1605416320000|2020-11-15 04:58:40|4188.67|4150.67|4189.01|4151.01|4189.15|4151.15|4188.63|4150.63|9
1605416330000|2020-11-15 04:58:50|4188.93|4150.93|4187.42|4149.42|4188.93|4150.93|4187.4|4149.4|9
1605416340000|2020-11-15 04:59:00|4187.4|4149.4|4186.96|4148.96|4187.4|4149.4|4186.96|4148.96|10
1605416350000|2020-11-15 04:59:10|4187|4149|4186.96|4148.96|4187.12|4149.12|4186.96|4148.96|9
1605416360000|2020-11-15 04:59:20|4186.95|4148.95|4187.11|4149.11|4187.15|4149.15|4186.91|4148.91|9
1605416370000|2020-11-15 04:59:30|4187.14|4149.14|4187.4|4149.4|4187.46|4149.46|4187.12|4149.12|7
1605416380000|2020-11-15 04:59:40|4187.47|4149.47|4187.1|4149.1|4187.47|4149.47|4187|4149|9
1605416390000|2020-11-15 04:59:50|4187.12|4149.12|4187.15|4149.15|4187.18|4149.18|4187.12|4149.12|8
1605416400000|2020-11-15 05:00:00|4187.19|4149.19|4187.81|4149.81|4187.81|4149.81|4187.04|4149.04|7
1605416410000|2020-11-15 05:00:10|4187.86|4149.86|4188.59|4150.59|4188.59|4150.59|4187.83|4149.83|9
1605416420000|2020-11-15 05:00:20|4188.75|4150.75|4189.71|4151.71|4189.71|4151.71|4188.75|4150.75|8
1605416430000|2020-11-15 05:00:30|4189.59|4151.59|4191.22|4153.22|4191.22|4153.22|4189.59|4151.59|10
1605416440000|2020-11-15 05:00:40|4191.19|4153.19|4192.33|4154.33|4192.34|4154.34|4191.19|4153.19|9
1605416450000|2020-11-15 05:00:50|4192.4|4154.4|4192.53|4154.53|4192.53|4154.53|4192.22|4154.22|7
1605416460000|2020-11-15 05:01:00|4192.61|4154.61|4192.29|4154.29|4192.61|4154.61|4192.16|4154.16|10
1605416470000|2020-11-15 05:01:10|4192.28|4154.28|4192.68|4154.68|4192.76|4154.76|4192.28|4154.28|10
1605416480000|2020-11-15 05:01:20|4192.76|4154.76|4193.24|4155.24|4193.24|4155.24|4192.76|4154.76|8
1605416490000|2020-11-15 05:01:30|4193.13|4155.13|4193.05|4155.05|4193.16|4155.16|4193.03|4155.03|9
1605416500000|2020-11-15 05:01:40|4193.06|4155.06|4192.88|4154.88|4193.06|4155.06|4192.76|4154.76|9
1605416510000|2020-11-15 05:01:50|4193|4155|4193.31|4155.31|4193.31|4155.31|4192.84|4154.84|10
1605416520000|2020-11-15 05:02:00|4193.28|4155.28|4193.58|4155.58|4193.66|4155.66|4193.28|4155.28|10
1605416530000|2020-11-15 05:02:10|4193.55|4155.55|4193.68|4155.68|4193.71|4155.71|4193.47|4155.47|8
1605416540000|2020-11-15 05:02:20|4193.61|4155.61|4193.8|4155.8|4193.81|4155.81|4193.61|4155.61|10
1605416550000|2020-11-15 05:02:30|4193.79|4155.79|4193.73|4155.73|4193.87|4155.87|4193.73|4155.73|10
1605416560000|2020-11-15 05:02:40|4193.74|4155.74|4193.83|4155.83|4193.83|4155.83|4193.73|4155.73|8
1605416570000|2020-11-15 05:02:50|4193.84|4155.84|4193.96|4155.96|4194.07|4156.07|4193.84|4155.84|9
1605416580000|2020-11-15 05:03:00|4193.74|4155.74|4193.17|4155.17|4193.74|4155.74|4193.14|4155.14|10
1605416590000|2020-11-15 05:03:10|4193.07|4155.07|4193.15|4155.15|4193.17|4155.17|4193.07|4155.07|9
1605416600000|2020-11-15 05:03:20|4193.16|4155.16|4192.6|4154.6|4193.21|4155.21|4192.6|4154.6|9
1605416610000|2020-11-15 05:03:30|4192.58|4154.58|4191.73|4153.73|4192.58|4154.58|4191.73|4153.73|9
1605416620000|2020-11-15 05:03:40|4191.71|4153.71|4191.5|4153.5|4191.73|4153.73|4191.43|4153.43|9
1605416630000|2020-11-15 05:03:50|4191.53|4153.53|4191.37|4153.37|4191.53|4153.53|4191.37|4153.37|10
1605416640000|2020-11-15 05:04:00|4191.36|4153.36|4191.18|4153.18|4191.36|4153.36|4191.14|4153.14|10
1605416650000|2020-11-15 05:04:10|4191.19|4153.19|4191.05|4153.05|4191.34|4153.34|4191.05|4153.05|10
1605416660000|2020-11-15 05:04:20|4191.13|4153.13|4190.96|4152.96|4191.13|4153.13|4190.96|4152.96|5
1605416670000|2020-11-15 05:04:30|4191.01|4153.01|4190.86|4152.86|4191.01|4153.01|4190.86|4152.86|9
1605416680000|2020-11-15 05:04:40|4190.78|4152.78|4190.83|4152.83|4190.94|4152.94|4190.75|4152.75|9
1605416690000|2020-11-15 05:04:50|4190.82|4152.82|4191.11|4153.11|4191.11|4153.11|4190.77|4152.77|10
1605416700000|2020-11-15 05:05:00|4191.07|4153.07|4190.92|4152.92|4191.29|4153.29|4190.91|4152.91|10
1605416710000|2020-11-15 05:05:10|4190.82|4152.82|4190.63|4152.63|4190.83|4152.83|4190.63|4152.63|8
1605416720000|2020-11-15 05:05:20|4190.62|4152.62|4190.97|4152.97|4190.97|4152.97|4190.62|4152.62|7
1605416730000|2020-11-15 05:05:30|4190.98|4152.98|4191.08|4153.08|4191.08|4153.08|4190.87|4152.87|9
1605416740000|2020-11-15 05:05:40|4191.16|4153.16|4191.36|4153.36|4191.4|4153.4|4191.14|4153.14|9
1605416750000|2020-11-15 05:05:50|4191.37|4153.37|4191.52|4153.52|4191.53|4153.53|4191.37|4153.37|9
1605416760000|2020-11-15 05:06:00|4191.59|4153.59|4191.73|4153.73|4191.74|4153.74|4191.5|4153.5|9
1605416770000|2020-11-15 05:06:10|4192|4154|4191.83|4153.83|4192.06|4154.06|4191.83|4153.83|8
1605416780000|2020-11-15 05:06:20|4191.94|4153.94|4191.95|4153.95|4191.99|4153.99|4191.9|4153.9|9
1605416790000|2020-11-15 05:06:30|4191.92|4153.92|4191.98|4153.98|4191.99|4153.99|4191.83|4153.83|8
1605416800000|2020-11-15 05:06:40|4191.95|4153.95|4191.77|4153.77|4191.95|4153.95|4191.58|4153.58|8
1605416810000|2020-11-15 05:06:50|4191.71|4153.71|4191.43|4153.43|4191.71|4153.71|4191.43|4153.43|10
1605416820000|2020-11-15 05:07:00|4191.37|4153.37|4191.46|4153.46|4191.5|4153.5|4191.37|4153.37|7
1605416830000|2020-11-15 05:07:10|4191.43|4153.43|4191.61|4153.61|4191.61|4153.61|4191.41|4153.41|8
1605416840000|2020-11-15 05:07:20|4191.7|4153.7|4191.88|4153.88|4191.88|4153.88|4191.48|4153.48|10
1605416850000|2020-11-15 05:07:30|4192.06|4154.06|4192.07|4154.07|4192.07|4154.07|4191.97|4153.97|10
1605416860000|2020-11-15 05:07:40|4192.08|4154.08|4192.5|4154.5|4192.53|4154.53|4192.08|4154.08|10
1605416870000|2020-11-15 05:07:50|4192.53|4154.53|4192.25|4154.25|4192.53|4154.53|4192.25|4154.25|6
1605416880000|2020-11-15 05:08:00|4192.26|4154.26|4192.42|4154.42|4192.5|4154.5|4192.16|4154.16|10
1605416890000|2020-11-15 05:08:10|4192.37|4154.37|4192.43|4154.43|4192.43|4154.43|4192.33|4154.33|7
1605416900000|2020-11-15 05:08:20|4192.44|4154.44|4192.44|4154.44|4192.73|4154.73|4192.44|4154.44|9
1605416910000|2020-11-15 05:08:30|4192.47|4154.47|4192.17|4154.17|4192.47|4154.47|4192.15|4154.15|9
1605416920000|2020-11-15 05:08:40|4192.18|4154.18|4192.11|4154.11|4192.3|4154.3|4192.11|4154.11|9
1605416930000|2020-11-15 05:08:50|4192.24|4154.24|4192.13|4154.13|4192.32|4154.32|4192.13|4154.13|8
1605416940000|2020-11-15 05:09:00|4192.16|4154.16|4192.23|4154.23|4192.23|4154.23|4192.06|4154.06|9
1605416950000|2020-11-15 05:09:10|4192.42|4154.42|4192.24|4154.24|4192.42|4154.42|4192.1|4154.1|9
1605416960000|2020-11-15 05:09:20|4192.25|4154.25|4192.31|4154.31|4192.32|4154.32|4192.09|4154.09|10
1605416970000|2020-11-15 05:09:30|4192.4|4154.4|4192.38|4154.38|4192.42|4154.42|4192.23|4154.23|9
1605416980000|2020-11-15 05:09:40|4192.47|4154.47|4192.31|4154.31|4192.48|4154.48|4192.31|4154.31|6
1605416990000|2020-11-15 05:09:50|4192.35|4154.35|4192.46|4154.46|4192.48|4154.48|4192.35|4154.35|5
1605417000000|2020-11-15 05:10:00|4192.4|4154.4|4192.71|4154.71|4192.73|4154.73|4192.4|4154.4|8
1605417010000|2020-11-15 05:10:10|4192.69|4154.69|4192.55|4154.55|4192.86|4154.86|4192.41|4154.41|8
1605417020000|2020-11-15 05:10:20|4192.56|4154.56|4192.95|4154.95|4192.95|4154.95|4192.53|4154.53|8
1605417030000|2020-11-15 05:10:30|4192.96|4154.96|4192.66|4154.66|4193.02|4155.02|4192.66|4154.66|8
1605417040000|2020-11-15 05:10:40|4192.65|4154.65|4192.34|4154.34|4192.65|4154.65|4192.25|4154.25|10
1605417050000|2020-11-15 05:10:50|4192.32|4154.32|4192.28|4154.28|4192.36|4154.36|4192.16|4154.16|8
1605417060000|2020-11-15 05:11:00|4192.16|4154.16|4191.87|4153.87|4192.16|4154.16|4191.73|4153.73|9
1605417070000|2020-11-15 05:11:10|4191.85|4153.85|4191.26|4153.26|4191.9|4153.9|4191.26|4153.26|9
1605417080000|2020-11-15 05:11:20|4191.25|4153.25|4190.72|4152.72|4191.25|4153.25|4190.66|4152.66|9
1605417090000|2020-11-15 05:11:30|4190.57|4152.57|4190.35|4152.35|4190.61|4152.61|4190.35|4152.35|9
1605417100000|2020-11-15 05:11:40|4190.29|4152.29|4190.37|4152.37|4190.4|4152.4|4190.28|4152.28|7
1605417110000|2020-11-15 05:11:50|4190.35|4152.35|4190.17|4152.17|4190.37|4152.37|4190.17|4152.17|9
1605417120000|2020-11-15 05:12:00|4190.13|4152.13|4190.08|4152.08|4190.26|4152.26|4190.07|4152.07|7
1605417130000|2020-11-15 05:12:10|4189.95|4151.95|4190.01|4152.01|4190.03|4152.03|4189.92|4151.92|6
1605417140000|2020-11-15 05:12:20|4190|4152|4190.37|4152.37|4190.37|4152.37|4190|4152|6
1605417150000|2020-11-15 05:12:30|4190.34|4152.34|4190.5|4152.5|4190.5|4152.5|4190.2|4152.2|9
1605417160000|2020-11-15 05:12:40|4190.51|4152.51|4190.57|4152.57|4190.57|4152.57|4190.44|4152.44|9
1605417170000|2020-11-15 05:12:50|4190.58|4152.58|4190.52|4152.52|4190.58|4152.58|4190.48|4152.48|5
1605417180000|2020-11-15 05:13:00|4190.5|4152.5|4190.74|4152.74|4190.74|4152.74|4190.49|4152.49|10
1605417190000|2020-11-15 05:13:10|4190.72|4152.72|4190.97|4152.97|4190.97|4152.97|4190.72|4152.72|9
1605417200000|2020-11-15 05:13:20|4191.04|4153.04|4191.14|4153.14|4191.14|4153.14|4190.99|4152.99|10
1605417210000|2020-11-15 05:13:30|4191.15|4153.15|4191.13|4153.13|4191.22|4153.22|4191.05|4153.05|10
1605417220000|2020-11-15 05:13:40|4191.19|4153.19|4191.09|4153.09|4191.19|4153.19|4191.06|4153.06|7
1605417230000|2020-11-15 05:13:50|4190.99|4152.99|4190.92|4152.92|4190.99|4152.99|4190.84|4152.84|9
1605417240000|2020-11-15 05:14:00|4190.94|4152.94|4190.92|4152.92|4190.94|4152.94|4190.81|4152.81|8
1605417250000|2020-11-15 05:14:10|4190.91|4152.91|4191.13|4153.13|4191.13|4153.13|4190.77|4152.77|8
1605417260000|2020-11-15 05:14:20|4191.1|4153.1|4191.01|4153.01|4191.1|4153.1|4190.9|4152.9|7
1605417270000|2020-11-15 05:14:30|4191|4153|4190.98|4152.98|4191|4153|4190.77|4152.77|8
1605417280000|2020-11-15 05:14:40|4191.01|4153.01|4190.99|4152.99|4191.05|4153.05|4190.99|4152.99|7
1605417290000|2020-11-15 05:14:50|4191.11|4153.11|4191.15|4153.15|4191.17|4153.17|4191.09|4153.09|6
1605417300000|2020-11-15 05:15:00|4191.12|4153.12|4190.83|4152.83|4191.12|4153.12|4190.75|4152.75|8
1605417310000|2020-11-15 05:15:10|4190.75|4152.75|4190.66|4152.66|4190.75|4152.75|4190.64|4152.64|8
1605417320000|2020-11-15 05:15:20|4190.62|4152.62|4190.91|4152.91|4190.91|4152.91|4190.62|4152.62|5
1605417330000|2020-11-15 05:15:30|4190.92|4152.92|4190.91|4152.91|4190.97|4152.97|4190.88|4152.88|6
1605417340000|2020-11-15 05:15:40|4190.9|4152.9|4190.79|4152.79|4191|4153|4190.78|4152.78|9
1605417350000|2020-11-15 05:15:50|4190.69|4152.69|4190.77|4152.77|4190.77|4152.77|4190.68|4152.68|8
1605417360000|2020-11-15 05:16:00|4190.78|4152.78|4190.44|4152.44|4190.78|4152.78|4190.44|4152.44|8
1605417370000|2020-11-15 05:16:10|4190.46|4152.46|4190.3|4152.3|4190.46|4152.46|4190.3|4152.3|9
1605417380000|2020-11-15 05:16:20|4190.23|4152.23|4191.03|4153.03|4191.03|4153.03|4190.23|4152.23|10
1605417390000|2020-11-15 05:16:30|4191.07|4153.07|4193.19|4155.19|4193.19|4155.19|4191.07|4153.07|9
1605417400000|2020-11-15 05:16:40|4193.6|4155.6|4193.96|4155.96|4194.07|4156.07|4193.6|4155.6|10
1605417410000|2020-11-15 05:16:50|4194.02|4156.02|4194.21|4156.21|4194.21|4156.21|4193.97|4155.97|10
1605417420000|2020-11-15 05:17:00|4194.22|4156.22|4194.71|4156.71|4194.71|4156.71|4194.22|4156.22|8
1605417430000|2020-11-15 05:17:10|4194.76|4156.76|4195.57|4157.57|4195.57|4157.57|4194.76|4156.76|10
1605417440000|2020-11-15 05:17:20|4195.62|4157.62|4196.75|4158.75|4196.75|4158.75|4195.61|4157.61|9
1605417450000|2020-11-15 05:17:30|4196.97|4158.97|4197.57|4159.57|4197.57|4159.57|4196.97|4158.97|10
1605417460000|2020-11-15 05:17:40|4197.66|4159.66|4198.86|4160.86|4198.86|4160.86|4197.62|4159.62|10
1605417470000|2020-11-15 05:17:50|4198.9|4160.9|4199.39|4161.39|4199.39|4161.39|4198.9|4160.9|10
1605417480000|2020-11-15 05:18:00|4199.33|4161.33|4198.84|4160.84|4199.36|4161.36|4198.83|4160.83|10
1605417490000|2020-11-15 05:18:10|4198.81|4160.81|4197.88|4159.88|4198.82|4160.82|4197.88|4159.88|10
1605417500000|2020-11-15 05:18:20|4197.67|4159.67|4197.68|4159.68|4197.71|4159.71|4197.55|4159.55|9
1605417510000|2020-11-15 05:18:30|4197.72|4159.72|4197.57|4159.57|4197.73|4159.73|4197.54|4159.54|8
1605417520000|2020-11-15 05:18:40|4197.6|4159.6|4197.88|4159.88|4197.88|4159.88|4197.59|4159.59|8
1605417530000|2020-11-15 05:18:50|4197.95|4159.95|4197.98|4159.98|4198.05|4160.05|4197.82|4159.82|10
1605417540000|2020-11-15 05:19:00|4197.97|4159.97|4197.8|4159.8|4198.04|4160.04|4197.8|4159.8|9
1605417550000|2020-11-15 05:19:10|4197.91|4159.91|4197.9|4159.9|4198.04|4160.04|4197.85|4159.85|8
1605417560000|2020-11-15 05:19:20|4197.93|4159.93|4197.99|4159.99|4198.14|4160.14|4197.8|4159.8|9
1605417570000|2020-11-15 05:19:30|4197.9|4159.9|4197.76|4159.76|4197.91|4159.91|4197.71|4159.71|8
1605417580000|2020-11-15 05:19:40|4197.77|4159.77|4197.75|4159.75|4197.83|4159.83|4197.75|4159.75|6
1605417590000|2020-11-15 05:19:50|4197.79|4159.79|4197.58|4159.58|4197.79|4159.79|4197.56|4159.56|9
1605417600000|2020-11-15 05:20:00|4197.66|4159.66|4197.46|4159.46|4197.68|4159.68|4197.46|4159.46|9
1605417610000|2020-11-15 05:20:10|4197.45|4159.45|4197.38|4159.38|4197.47|4159.47|4197.29|4159.29|7
1605417620000|2020-11-15 05:20:20|4197.41|4159.41|4197.48|4159.48|4197.48|4159.48|4197.29|4159.29|7
1605417630000|2020-11-15 05:20:30|4197.57|4159.57|4197.56|4159.56|4197.65|4159.65|4197.56|4159.56|8
1605417640000|2020-11-15 05:20:40|4197.46|4159.46|4197.65|4159.65|4197.65|4159.65|4197.46|4159.46|8
1605417650000|2020-11-15 05:20:50|4197.92|4159.92|4198.08|4160.08|4198.08|4160.08|4197.91|4159.91|8
1605417660000|2020-11-15 05:21:00|4198.05|4160.05|4198.06|4160.06|4198.09|4160.09|4198.04|4160.04|7
1605417670000|2020-11-15 05:21:10|4197.94|4159.94|4197.98|4159.98|4198.21|4160.21|4197.93|4159.93|9
1605417680000|2020-11-15 05:21:20|4197.97|4159.97|4197.86|4159.86|4198.13|4160.13|4197.86|4159.86|7
1605417690000|2020-11-15 05:21:30|4197.96|4159.96|4198.04|4160.04|4198.14|4160.14|4197.96|4159.96|7
1605417700000|2020-11-15 05:21:40|4198.11|4160.11|4197.88|4159.88|4198.11|4160.11|4197.8|4159.8|8
1605417710000|2020-11-15 05:21:50|4197.96|4159.96|4197.93|4159.93|4198.06|4160.06|4197.93|4159.93|8
1605417720000|2020-11-15 05:22:00|4197.94|4159.94|4197.96|4159.96|4197.98|4159.98|4197.87|4159.87|9
1605417730000|2020-11-15 05:22:10|4198.02|4160.02|4197.92|4159.92|4198.07|4160.07|4197.9|4159.9|9
1605417740000|2020-11-15 05:22:20|4197.97|4159.97|4198.13|4160.13|4198.17|4160.17|4197.97|4159.97|10
1605417750000|2020-11-15 05:22:30|4198.19|4160.19|4198.27|4160.27|4198.34|4160.34|4198.12|4160.12|8
1605417760000|2020-11-15 05:22:40|4198.44|4160.44|4198.49|4160.49|4198.56|4160.56|4198.35|4160.35|8
1605417770000|2020-11-15 05:22:50|4198.45|4160.45|4198.35|4160.35|4198.55|4160.55|4198.35|4160.35|9
1605417780000|2020-11-15 05:23:00|4198.37|4160.37|4198.52|4160.52|4198.63|4160.63|4198.36|4160.36|8
1605417790000|2020-11-15 05:23:10|4198.44|4160.44|4198.35|4160.35|4198.57|4160.57|4198.35|4160.35|8
1605417800000|2020-11-15 05:23:20|4198.22|4160.22|4198.12|4160.12|4198.26|4160.26|4198.08|4160.08|10
1605417810000|2020-11-15 05:23:30|4198.17|4160.17|4198.11|4160.11|4198.18|4160.18|4198.07|4160.07|7
1605417820000|2020-11-15 05:23:40|4198.24|4160.24|4197.95|4159.95|4198.29|4160.29|4197.93|4159.93|9
1605417830000|2020-11-15 05:23:50|4197.97|4159.97|4198.14|4160.14|4198.14|4160.14|4197.95|4159.95|7
1605417840000|2020-11-15 05:24:00|4198.13|4160.13|4198.12|4160.12|4198.22|4160.22|4198.02|4160.02|9
1605417850000|2020-11-15 05:24:10|4198.15|4160.15|4198.57|4160.57|4198.7|4160.7|4198.15|4160.15|9
1605417860000|2020-11-15 05:24:20|4198.58|4160.58|4199.09|4161.09|4199.09|4161.09|4198.58|4160.58|7
1605417870000|2020-11-15 05:24:30|4199.21|4161.21|4200.04|4162.04|4200.04|4162.04|4199.21|4161.21|10
1605417880000|2020-11-15 05:24:40|4200.13|4162.13|4200.34|4162.34|4200.34|4162.34|4200.13|4162.13|9
1605417890000|2020-11-15 05:24:50|4200.43|4162.43|4201.65|4163.65|4201.65|4163.65|4200.43|4162.43|9
1605417900000|2020-11-15 05:25:00|4201.54|4163.54|4202.01|4164.01|4202.01|4164.01|4201.54|4163.54|10
1605417910000|2020-11-15 05:25:10|4202.11|4164.11|4201.9|4163.9|4202.29|4164.29|4201.9|4163.9|10
1605417920000|2020-11-15 05:25:20|4202.31|4164.31|4202.66|4164.66|4202.71|4164.71|4202.19|4164.19|10
1605417930000|2020-11-15 05:25:30|4202.91|4164.91|4202.9|4164.9|4203.04|4165.04|4202.76|4164.76|9
1605417940000|2020-11-15 05:25:40|4202.93|4164.93|4203.32|4165.32|4203.32|4165.32|4202.92|4164.92|9
1605417950000|2020-11-15 05:25:50|4203.36|4165.36|4203.82|4165.82|4203.83|4165.83|4203.36|4165.36|10
1605417960000|2020-11-15 05:26:00|4203.79|4165.79|4204|4166|4204.1|4166.1|4203.77|4165.77|9
1605417970000|2020-11-15 05:26:10|4204.05|4166.05|4203.78|4165.78|4204.05|4166.05|4203.78|4165.78|8
1605417980000|2020-11-15 05:26:20|4203.83|4165.83|4203.91|4165.91|4203.92|4165.92|4203.83|4165.83|9
1605417990000|2020-11-15 05:26:30|4203.88|4165.88|4203.47|4165.47|4203.88|4165.88|4203.46|4165.46|8
1605418000000|2020-11-15 05:26:40|4203.46|4165.46|4203.75|4165.75|4203.75|4165.75|4203.43|4165.43|9
1605418010000|2020-11-15 05:26:50|4203.73|4165.73|4203.56|4165.56|4203.84|4165.84|4203.56|4165.56|10
1605418020000|2020-11-15 05:27:00|4203.38|4165.38|4203.13|4165.13|4203.52|4165.52|4203.13|4165.13|10
1605418030000|2020-11-15 05:27:10|4203.07|4165.07|4202.87|4164.87|4203.07|4165.07|4202.72|4164.72|7
1605418040000|2020-11-15 05:27:20|4202.81|4164.81|4202.9|4164.9|4202.9|4164.9|4202.79|4164.79|8
1605418050000|2020-11-15 05:27:30|4202.94|4164.94|4203.08|4165.08|4203.08|4165.08|4202.93|4164.93|9
1605418060000|2020-11-15 05:27:40|4203.22|4165.22|4203.04|4165.04|4203.33|4165.33|4202.99|4164.99|10
1605418070000|2020-11-15 05:27:50|4203.02|4165.02|4202.7|4164.7|4203.02|4165.02|4202.7|4164.7|7
1605418080000|2020-11-15 05:28:00|4202.79|4164.79|4203.01|4165.01|4203.15|4165.15|4202.79|4164.79|10
1605418090000|2020-11-15 05:28:10|4202.92|4164.92|4202.98|4164.98|4203.16|4165.16|4202.92|4164.92|8
1605418100000|2020-11-15 05:28:20|4202.93|4164.93|4202.76|4164.76|4202.93|4164.93|4202.76|4164.76|8
1605418110000|2020-11-15 05:28:30|4202.71|4164.71|4202.78|4164.78|4202.83|4164.83|4202.68|4164.68|8
1605418120000|2020-11-15 05:28:40|4202.76|4164.76|4202.77|4164.77|4202.88|4164.88|4202.74|4164.74|7
1605418130000|2020-11-15 05:28:50|4202.82|4164.82|4202.95|4164.95|4202.95|4164.95|4202.82|4164.82|5
1605418140000|2020-11-15 05:29:00|4202.88|4164.88|4202.57|4164.57|4202.88|4164.88|4202.55|4164.55|9
1605418150000|2020-11-15 05:29:10|4202.59|4164.59|4202.53|4164.53|4202.59|4164.59|4202.36|4164.36|8
1605418160000|2020-11-15 05:29:20|4202.59|4164.59|4202.57|4164.57|4202.59|4164.59|4202.45|4164.45|8
1605418170000|2020-11-15 05:29:30|4202.51|4164.51|4202.02|4164.02|4202.53|4164.53|4202.02|4164.02|8
1605418180000|2020-11-15 05:29:40|4202.1|4164.1|4201.91|4163.91|4202.19|4164.19|4201.91|4163.91|6
1605418190000|2020-11-15 05:29:50|4201.9|4163.9|4202.14|4164.14|4202.14|4164.14|4201.9|4163.9|9
1605418200000|2020-11-15 05:30:00|4202.09|4164.09|4202.4|4164.4|4202.4|4164.4|4201.96|4163.96|9
1605418210000|2020-11-15 05:30:10|4202.63|4164.63|4203.33|4165.33|4203.33|4165.33|4202.63|4164.63|10
1605418220000|2020-11-15 05:30:20|4203.4|4165.4|4204.11|4166.11|4204.11|4166.11|4203.4|4165.4|8
1605418230000|2020-11-15 05:30:30|4204.1|4166.1|4204.04|4166.04|4204.12|4166.12|4203.81|4165.81|10
1605418240000|2020-11-15 05:30:40|4203.9|4165.9|4203.8|4165.8|4203.98|4165.98|4203.8|4165.8|10
1605418250000|2020-11-15 05:30:50|4203.77|4165.77|4203.27|4165.27|4203.77|4165.77|4203.2|4165.2|9
1605418260000|2020-11-15 05:31:00|4203.3|4165.3|4203.44|4165.44|4203.44|4165.44|4203.3|4165.3|8
1605418270000|2020-11-15 05:31:10|4203.22|4165.22|4203.68|4165.68|4203.68|4165.68|4203.22|4165.22|10
1605418280000|2020-11-15 05:31:20|4203.59|4165.59|4204.52|4166.52|4204.52|4166.52|4203.59|4165.59|9
1605418290000|2020-11-15 05:31:30|4204.62|4166.62|4204.66|4166.66|4204.79|4166.79|4204.62|4166.62|9
1605418300000|2020-11-15 05:31:40|4204.69|4166.69|4205.18|4167.18|4205.18|4167.18|4204.65|4166.65|10
1605418310000|2020-11-15 05:31:50|4205.27|4167.27|4205.41|4167.41|4205.41|4167.41|4205.19|4167.19|10
1605418320000|2020-11-15 05:32:00|4205.43|4167.43|4205.54|4167.54|4205.54|4167.54|4205.39|4167.39|6
1605418330000|2020-11-15 05:32:10|4205.57|4167.57|4205.56|4167.56|4205.77|4167.77|4205.56|4167.56|10
1605418340000|2020-11-15 05:32:20|4205.57|4167.57|4205.59|4167.59|4205.64|4167.64|4205.54|4167.54|8
1605418350000|2020-11-15 05:32:30|4205.65|4167.65|4205.61|4167.61|4205.73|4167.73|4205.61|4167.61|9
1605418360000|2020-11-15 05:32:40|4205.55|4167.55|4205.22|4167.22|4205.55|4167.55|4205.22|4167.22|10
1605418370000|2020-11-15 05:32:50|4205.24|4167.24|4205.31|4167.31|4205.41|4167.41|4205.23|4167.23|10
1605418380000|2020-11-15 05:33:00|4205.28|4167.28|4205.23|4167.23|4205.51|4167.51|4205.21|4167.21|9
1605418390000|2020-11-15 05:33:10|4205.21|4167.21|4205.07|4167.07|4205.35|4167.35|4205.07|4167.07|9
1605418400000|2020-11-15 05:33:20|4205.1|4167.1|4205.12|4167.12|4205.16|4167.16|4205.08|4167.08|9
1605418410000|2020-11-15 05:33:30|4205.13|4167.13|4205.24|4167.24|4205.4|4167.4|4205.11|4167.11|8
1605418420000|2020-11-15 05:33:40|4205.22|4167.22|4205.1|4167.1|4205.22|4167.22|4205.06|4167.06|8
1605418430000|2020-11-15 05:33:50|4205.19|4167.19|4205.08|4167.08|4205.26|4167.26|4205.08|4167.08|6
1605418440000|2020-11-15 05:34:00|4205.09|4167.09|4205.53|4167.53|4205.55|4167.55|4205.08|4167.08|9
1605418450000|2020-11-15 05:34:10|4205.55|4167.55|4206.07|4168.07|4206.07|4168.07|4205.55|4167.55|10
1605418460000|2020-11-15 05:34:20|4206.17|4168.17|4206.16|4168.16|4206.17|4168.17|4205.99|4167.99|8
1605418470000|2020-11-15 05:34:30|4206.17|4168.17|4206.06|4168.06|4206.22|4168.22|4205.94|4167.94|8
1605418480000|2020-11-15 05:34:40|4206|4168|4206.29|4168.29|4206.29|4168.29|4206|4168|10
1605418490000|2020-11-15 05:34:50|4206.06|4168.06|4206.07|4168.07|4206.14|4168.14|4205.9|4167.9|8
1605418500000|2020-11-15 05:35:00|4206.02|4168.02|4205.62|4167.62|4206.02|4168.02|4205.55|4167.55|9
1605418510000|2020-11-15 05:35:10|4205.55|4167.55|4205.73|4167.73|4205.73|4167.73|4205.49|4167.49|9
1605418520000|2020-11-15 05:35:20|4205.58|4167.58|4205.77|4167.77|4205.84|4167.84|4205.5|4167.5|9
1605418530000|2020-11-15 05:35:30|4205.86|4167.86|4205.66|4167.66|4205.88|4167.88|4205.64|4167.64|6
1605418540000|2020-11-15 05:35:40|4205.68|4167.68|4205.19|4167.19|4205.71|4167.71|4205.19|4167.19|9
1605418550000|2020-11-15 05:35:50|4205.13|4167.13|4205.21|4167.21|4205.26|4167.26|4205.13|4167.13|8
1605418560000|2020-11-15 05:36:00|4205.12|4167.12|4205.21|4167.21|4205.21|4167.21|4205|4167|10
1605418570000|2020-11-15 05:36:10|4205.26|4167.26|4205.56|4167.56|4205.56|4167.56|4205.23|4167.23|8
1605418580000|2020-11-15 05:36:20|4205.53|4167.53|4205.15|4167.15|4205.53|4167.53|4205.15|4167.15|7
1605418590000|2020-11-15 05:36:30|4205.06|4167.06|4205.08|4167.08|4205.21|4167.21|4205.06|4167.06|10
1605418600000|2020-11-15 05:36:40|4205.06|4167.06|4205.11|4167.11|4205.2|4167.2|4205.06|4167.06|10
1605418610000|2020-11-15 05:36:50|4205.1|4167.1|4205.06|4167.06|4205.13|4167.13|4205.06|4167.06|7
1605418620000|2020-11-15 05:37:00|4205.04|4167.04|4204.84|4166.84|4205.04|4167.04|4204.82|4166.82|8
1605418630000|2020-11-15 05:37:10|4204.86|4166.86|4204.91|4166.91|4204.91|4166.91|4204.71|4166.71|10
1605418640000|2020-11-15 05:37:20|4205.04|4167.04|4205.3|4167.3|4205.3|4167.3|4205.04|4167.04|10
1605418650000|2020-11-15 05:37:30|4205.37|4167.37|4205.58|4167.58|4205.6|4167.6|4205.37|4167.37|9
1605418660000|2020-11-15 05:37:40|4205.68|4167.68|4205.56|4167.56|4205.7|4167.7|4205.44|4167.44|10
1605418670000|2020-11-15 05:37:50|4205.55|4167.55|4205.57|4167.57|4205.61|4167.61|4205.55|4167.55|5
1605418680000|2020-11-15 05:38:00|4205.54|4167.54|4205.42|4167.42|4205.57|4167.57|4205.42|4167.42|7
1605418690000|2020-11-15 05:38:10|4205.33|4167.33|4205.47|4167.47|4205.51|4167.51|4205.33|4167.33|7
1605418700000|2020-11-15 05:38:20|4205.64|4167.64|4205.3|4167.3|4205.64|4167.64|4205.29|4167.29|9
1605418710000|2020-11-15 05:38:30|4205.34|4167.34|4205.48|4167.48|4205.48|4167.48|4205.33|4167.33|9
1605418720000|2020-11-15 05:38:40|4205.47|4167.47|4205.51|4167.51|4205.51|4167.51|4205.37|4167.37|6
1605418730000|2020-11-15 05:38:50|4205.54|4167.54|4205.55|4167.55|4205.59|4167.59|4205.49|4167.49|8
1605418740000|2020-11-15 05:39:00|4205.52|4167.52|4205.62|4167.62|4205.71|4167.71|4205.52|4167.52|9
1605418750000|2020-11-15 05:39:10|4205.72|4167.72|4205.8|4167.8|4205.8|4167.8|4205.66|4167.66|9
1605418760000|2020-11-15 05:39:20|4205.9|4167.9|4205.99|4167.99|4206.1|4168.1|4205.9|4167.9|8
1605418770000|2020-11-15 05:39:30|4205.98|4167.98|4206.25|4168.25|4206.25|4168.25|4205.98|4167.98|9
1605418780000|2020-11-15 05:39:40|4206.34|4168.34|4206.13|4168.13|4206.36|4168.36|4206.13|4168.13|7
1605418790000|2020-11-15 05:39:50|4206.34|4168.34|4206|4168|4206.49|4168.49|4206|4168|10
1605418800000|2020-11-15 05:40:00|4205.99|4167.99|4206.04|4168.04|4206.04|4168.04|4205.94|4167.94|9
1605418810000|2020-11-15 05:40:10|4206.09|4168.09|4205.88|4167.88|4206.09|4168.09|4205.66|4167.66|8
1605418820000|2020-11-15 05:40:20|4205.82|4167.82|4206.47|4168.47|4206.47|4168.47|4205.82|4167.82|10
1605418830000|2020-11-15 05:40:30|4206.7|4168.7|4206.74|4168.74|4206.86|4168.86|4206.7|4168.7|10
1605418840000|2020-11-15 05:40:40|4206.77|4168.77|4206.18|4168.18|4206.77|4168.77|4206.18|4168.18|8
1605418850000|2020-11-15 05:40:50|4206.22|4168.22|4205.72|4167.72|4206.22|4168.22|4205.72|4167.72|8
1605418860000|2020-11-15 05:41:00|4205.73|4167.73|4205.81|4167.81|4205.87|4167.87|4205.71|4167.71|10
1605418870000|2020-11-15 05:41:10|4205.88|4167.88|4205.96|4167.96|4205.96|4167.96|4205.82|4167.82|9
1605418880000|2020-11-15 05:41:20|4206.05|4168.05|4206.02|4168.02|4206.08|4168.08|4206|4168|7
1605418890000|2020-11-15 05:41:30|4206.01|4168.01|4205.56|4167.56|4206.03|4168.03|4205.56|4167.56|10
1605418900000|2020-11-15 05:41:40|4205.54|4167.54|4205.86|4167.86|4205.97|4167.97|4205.54|4167.54|10
1605418910000|2020-11-15 05:41:50|4205.96|4167.96|4205.47|4167.47|4205.96|4167.96|4205.47|4167.47|8
1605418920000|2020-11-15 05:42:00|4205.49|4167.49|4205.46|4167.46|4205.57|4167.57|4205.44|4167.44|9
1605418930000|2020-11-15 05:42:10|4205.4|4167.4|4205.21|4167.21|4205.44|4167.44|4205.21|4167.21|10
1605418940000|2020-11-15 05:42:20|4205.16|4167.16|4205.24|4167.24|4205.27|4167.27|4205.08|4167.08|8
1605418950000|2020-11-15 05:42:30|4205.28|4167.28|4205.57|4167.57|4205.57|4167.57|4205.28|4167.28|8
1605418960000|2020-11-15 05:42:40|4205.64|4167.64|4205.78|4167.78|4205.84|4167.84|4205.64|4167.64|9
1605418970000|2020-11-15 05:42:50|4205.8|4167.8|4205.96|4167.96|4205.99|4167.99|4205.55|4167.55|10
1605418980000|2020-11-15 05:43:00|4206.04|4168.04|4206.13|4168.13|4206.33|4168.33|4206.04|4168.04|10
1605418990000|2020-11-15 05:43:10|4206.16|4168.16|4206.34|4168.34|4206.34|4168.34|4206.12|4168.12|10
1605419000000|2020-11-15 05:43:20|4206.41|4168.41|4206.36|4168.36|4206.45|4168.45|4206.33|4168.33|10
1605419010000|2020-11-15 05:43:30|4206.49|4168.49|4206.61|4168.61|4206.61|4168.61|4206.23|4168.23|10
1605419020000|2020-11-15 05:43:40|4206.68|4168.68|4206.63|4168.63|4206.79|4168.79|4206.63|4168.63|8
1605419030000|2020-11-15 05:43:50|4206.58|4168.58|4206.73|4168.73|4206.73|4168.73|4206.56|4168.56|8
1605419040000|2020-11-15 05:44:00|4206.65|4168.65|4207.01|4169.01|4207.13|4169.13|4206.65|4168.65|8
1605419050000|2020-11-15 05:44:10|4207.25|4169.25|4207.49|4169.49|4207.49|4169.49|4207.25|4169.25|8
1605419060000|2020-11-15 05:44:20|4207.51|4169.51|4207.12|4169.12|4207.52|4169.52|4207.12|4169.12|9
1605419070000|2020-11-15 05:44:30|4207.09|4169.09|4206.98|4168.98|4207.1|4169.1|4206.98|4168.98|9
1605419080000|2020-11-15 05:44:40|4207.01|4169.01|4206.85|4168.85|4207.01|4169.01|4206.82|4168.82|9
1605419090000|2020-11-15 05:44:50|4206.87|4168.87|4207.1|4169.1|4207.1|4169.1|4206.86|4168.86|7
1605419100000|2020-11-15 05:45:00|4207.04|4169.04|4207.19|4169.19|4207.19|4169.19|4206.98|4168.98|10
1605419110000|2020-11-15 05:45:10|4207.34|4169.34|4207.53|4169.53|4207.59|4169.59|4207.18|4169.18|10
1605419120000|2020-11-15 05:45:20|4207.5|4169.5|4207.68|4169.68|4207.71|4169.71|4207.48|4169.48|10
1605419130000|2020-11-15 05:45:30|4207.63|4169.63|4207.03|4169.03|4207.63|4169.63|4207.03|4169.03|8
1605419140000|2020-11-15 05:45:40|4207.08|4169.08|4206.54|4168.54|4207.09|4169.09|4206.54|4168.54|9
1605419150000|2020-11-15 05:45:50|4206.65|4168.65|4206.25|4168.25|4206.65|4168.65|4206.22|4168.22|7
1605419160000|2020-11-15 05:46:00|4206.23|4168.23|4206.27|4168.27|4206.36|4168.36|4206.21|4168.21|9
1605419170000|2020-11-15 05:46:10|4206.28|4168.28|4206.32|4168.32|4206.48|4168.48|4206.25|4168.25|10
1605419180000|2020-11-15 05:46:20|4206.28|4168.28|4206.3|4168.3|4206.46|4168.46|4206.24|4168.24|10
1605419190000|2020-11-15 05:46:30|4206.29|4168.29|4206.49|4168.49|4206.52|4168.52|4206.29|4168.29|7
1605419200000|2020-11-15 05:46:40|4206.47|4168.47|4206.46|4168.46|4206.47|4168.47|4206.26|4168.26|10
1605419210000|2020-11-15 05:46:50|4206.55|4168.55|4206.35|4168.35|4206.57|4168.57|4206.35|4168.35|7
1605419220000|2020-11-15 05:47:00|4206.33|4168.33|4205.93|4167.93|4206.38|4168.38|4205.93|4167.93|8
1605419230000|2020-11-15 05:47:10|4205.89|4167.89|4205.78|4167.78|4205.9|4167.9|4205.78|4167.78|10
1605419240000|2020-11-15 05:47:20|4205.76|4167.76|4205.74|4167.74|4205.76|4167.76|4205.58|4167.58|9
1605419250000|2020-11-15 05:47:30|4205.77|4167.77|4206.5|4168.5|4206.51|4168.51|4205.69|4167.69|10
1605419260000|2020-11-15 05:47:40|4206.51|4168.51|4206.42|4168.42|4206.57|4168.57|4206.35|4168.35|6
1605419270000|2020-11-15 05:47:50|4206.43|4168.43|4206.83|4168.83|4206.83|4168.83|4206.43|4168.43|9
1605419280000|2020-11-15 05:48:00|4206.84|4168.84|4207.2|4169.2|4207.2|4169.2|4206.84|4168.84|8
1605419290000|2020-11-15 05:48:10|4207.29|4169.29|4207.63|4169.63|4207.63|4169.63|4207.29|4169.29|9
1605419300000|2020-11-15 05:48:20|4207.62|4169.62|4207.99|4169.99|4208|4170|4207.61|4169.61|8
1605419310000|2020-11-15 05:48:30|4208.05|4170.05|4208.01|4170.01|4208.05|4170.05|4207.79|4169.79|10
1605419320000|2020-11-15 05:48:40|4207.94|4169.94|4207.85|4169.85|4208.01|4170.01|4207.85|4169.85|10
1605419330000|2020-11-15 05:48:50|4207.8|4169.8|4207.99|4169.99|4208.03|4170.03|4207.8|4169.8|10
1605419340000|2020-11-15 05:49:00|4207.97|4169.97|4207.88|4169.88|4207.97|4169.97|4207.69|4169.69|7
1605419350000|2020-11-15 05:49:10|4207.86|4169.86|4207.7|4169.7|4207.97|4169.97|4207.7|4169.7|10
1605419360000|2020-11-15 05:49:20|4207.71|4169.71|4207.83|4169.83|4207.83|4169.83|4207.71|4169.71|6
1605419370000|2020-11-15 05:49:30|4207.86|4169.86|4208.04|4170.04|4208.1|4170.1|4207.76|4169.76|10
1605419380000|2020-11-15 05:49:40|4208.01|4170.01|4208.15|4170.15|4208.37|4170.37|4208.01|4170.01|9
1605419390000|2020-11-15 05:49:50|4208.13|4170.13|4208.29|4170.29|4208.53|4170.53|4208.13|4170.13|8
1605419400000|2020-11-15 05:50:00|4208.31|4170.31|4208.22|4170.22|4208.32|4170.32|4208.19|4170.19|8
1605419410000|2020-11-15 05:50:10|4208.23|4170.23|4208.06|4170.06|4208.3|4170.3|4208.06|4170.06|9
1605419420000|2020-11-15 05:50:20|4208.04|4170.04|4208.52|4170.52|4208.52|4170.52|4208.04|4170.04|9
1605419430000|2020-11-15 05:50:30|4208.53|4170.53|4208.75|4170.75|4208.75|4170.75|4208.45|4170.45|9
1605419440000|2020-11-15 05:50:40|4208.83|4170.83|4208.73|4170.73|4208.83|4170.83|4208.52|4170.52|10
1605419450000|2020-11-15 05:50:50|4208.72|4170.72|4208.77|4170.77|4208.77|4170.77|4208.61|4170.61|10
1605419460000|2020-11-15 05:51:00|4208.78|4170.78|4209.12|4171.12|4209.12|4171.12|4208.69|4170.69|8
1605419470000|2020-11-15 05:51:10|4209.35|4171.35|4209.5|4171.5|4209.53|4171.53|4209.35|4171.35|10
1605419480000|2020-11-15 05:51:20|4209.49|4171.49|4209.84|4171.84|4209.84|4171.84|4209.42|4171.42|9
1605419490000|2020-11-15 05:51:30|4209.9|4171.9|4210.53|4172.53|4210.54|4172.54|4209.9|4171.9|9
1605419500000|2020-11-15 05:51:40|4210.61|4172.61|4210.43|4172.43|4210.61|4172.61|4210.4|4172.4|9
1605419510000|2020-11-15 05:51:50|4210.41|4172.41|4210.55|4172.55|4210.56|4172.56|4210.36|4172.36|8
1605419520000|2020-11-15 05:52:00|4210.64|4172.64|4211.23|4173.23|4211.23|4173.23|4210.62|4172.62|9
1605419530000|2020-11-15 05:52:10|4210.93|4172.93|4211.29|4173.29|4211.39|4173.39|4210.91|4172.91|8
1605419540000|2020-11-15 05:52:20|4211.23|4173.23|4211.16|4173.16|4211.34|4173.34|4211.16|4173.16|8
1605419550000|2020-11-15 05:52:30|4211.14|4173.14|4211.05|4173.05|4211.22|4173.22|4211.05|4173.05|8
1605419560000|2020-11-15 05:52:40|4211.1|4173.1|4211.31|4173.31|4211.32|4173.32|4211.1|4173.1|10
1605419570000|2020-11-15 05:52:50|4211.24|4173.24|4211.4|4173.4|4211.4|4173.4|4210.98|4172.98|10
1605419580000|2020-11-15 05:53:00|4211.42|4173.42|4211.41|4173.41|4211.54|4173.54|4211.33|4173.33|7
1605419590000|2020-11-15 05:53:10|4211.4|4173.4|4211.56|4173.56|4211.56|4173.56|4211.4|4173.4|8
1605419600000|2020-11-15 05:53:20|4211.61|4173.61|4211.79|4173.79|4211.82|4173.82|4211.58|4173.58|9
1605419610000|2020-11-15 05:53:30|4212.09|4174.09|4212.59|4174.59|4212.59|4174.59|4212.04|4174.04|10
1605419620000|2020-11-15 05:53:40|4212.62|4174.62|4212.92|4174.92|4212.92|4174.92|4212.61|4174.61|8
1605419630000|2020-11-15 05:53:50|4212.91|4174.91|4212.52|4174.52|4212.93|4174.93|4212.52|4174.52|9
1605419640000|2020-11-15 05:54:00|4212.39|4174.39|4212.5|4174.5|4212.58|4174.58|4212.39|4174.39|8
1605419650000|2020-11-15 05:54:10|4212.47|4174.47|4212.44|4174.44|4212.47|4174.47|4212.26|4174.26|8
1605419660000|2020-11-15 05:54:20|4212.53|4174.53|4212.54|4174.54|4212.71|4174.71|4212.43|4174.43|7
1605419670000|2020-11-15 05:54:30|4212.59|4174.59|4212.54|4174.54|4212.59|4174.59|4212.48|4174.48|9
1605419680000|2020-11-15 05:54:40|4212.53|4174.53|4212.26|4174.26|4212.53|4174.53|4212.19|4174.19|9
1605419690000|2020-11-15 05:54:50|4212.21|4174.21|4211.72|4173.72|4212.3|4174.3|4211.72|4173.72|9
1605419700000|2020-11-15 05:55:00|4211.56|4173.56|4211.18|4173.18|4211.56|4173.56|4211.1|4173.1|10
1605419710000|2020-11-15 05:55:10|4211.12|4173.12|4211.19|4173.19|4211.19|4173.19|4210.9|4172.9|9
1605419720000|2020-11-15 05:55:20|4210.98|4172.98|4210.71|4172.71|4210.98|4172.98|4210.71|4172.71|10
1605419730000|2020-11-15 05:55:30|4210.73|4172.73|4210.65|4172.65|4210.74|4172.74|4210.48|4172.48|7
1605419740000|2020-11-15 05:55:40|4210.66|4172.66|4210.77|4172.77|4210.89|4172.89|4210.58|4172.58|9
1605419750000|2020-11-15 05:55:50|4210.92|4172.92|4211.22|4173.22|4211.22|4173.22|4210.89|4172.89|10
1605419760000|2020-11-15 05:56:00|4211.06|4173.06|4211.06|4173.06|4211.18|4173.18|4211.06|4173.06|10
1605419770000|2020-11-15 05:56:10|4211.08|4173.08|4210.68|4172.68|4211.08|4173.08|4210.62|4172.62|8
1605419780000|2020-11-15 05:56:20|4210.64|4172.64|4210.44|4172.44|4210.65|4172.65|4210.44|4172.44|9
1605419790000|2020-11-15 05:56:30|4210.37|4172.37|4210.36|4172.36|4210.49|4172.49|4210.36|4172.36|8
1605419800000|2020-11-15 05:56:40|4210.41|4172.41|4210.34|4172.34|4210.46|4172.46|4210.34|4172.34|7
1605419810000|2020-11-15 05:56:50|4210.28|4172.28|4210.18|4172.18|4210.28|4172.28|4210.06|4172.06|8
1605419820000|2020-11-15 05:57:00|4210.15|4172.15|4209.93|4171.93|4210.15|4172.15|4209.82|4171.82|9
1605419830000|2020-11-15 05:57:10|4209.91|4171.91|4209.85|4171.85|4210.06|4172.06|4209.85|4171.85|10
1605419840000|2020-11-15 05:57:20|4209.87|4171.87|4210.48|4172.48|4210.48|4172.48|4209.66|4171.66|10
1605419850000|2020-11-15 05:57:30|4210.51|4172.51|4210.55|4172.55|4210.75|4172.75|4210.39|4172.39|9
1605419860000|2020-11-15 05:57:40|4210.71|4172.71|4210.75|4172.75|4210.78|4172.78|4210.71|4172.71|9
1605419870000|2020-11-15 05:57:50|4210.9|4172.9|4210.1|4172.1|4211.09|4173.09|4210.1|4172.1|10
1605419880000|2020-11-15 05:58:00|4210.06|4172.06|4210.09|4172.09|4210.2|4172.2|4209.99|4171.99|7
1605419890000|2020-11-15 05:58:10|4210.29|4172.29|4210.63|4172.63|4210.63|4172.63|4210.29|4172.29|8
1605419900000|2020-11-15 05:58:20|4210.64|4172.64|4210.88|4172.88|4210.88|4172.88|4210.62|4172.62|10
1605419910000|2020-11-15 05:58:30|4210.9|4172.9|4211.06|4173.06|4211.11|4173.11|4210.86|4172.86|8
1605419920000|2020-11-15 05:58:40|4211.05|4173.05|4210.96|4172.96|4211.08|4173.08|4210.96|4172.96|8
1605419930000|2020-11-15 05:58:50|4210.91|4172.91|4210.91|4172.91|4211.02|4173.02|4210.89|4172.89|9
1605419940000|2020-11-15 05:59:00|4210.93|4172.93|4210.91|4172.91|4211.05|4173.05|4210.91|4172.91|9
1605419950000|2020-11-15 05:59:10|4210.9|4172.9|4210.99|4172.99|4211.05|4173.05|4210.9|4172.9|9
1605419960000|2020-11-15 05:59:20|4210.88|4172.88|4210.88|4172.88|4210.95|4172.95|4210.82|4172.82|8
1605419970000|2020-11-15 05:59:30|4210.93|4172.93|4211.02|4173.02|4211.02|4173.02|4210.83|4172.83|10
1605419980000|2020-11-15 05:59:40|4211.1|4173.1|4211.22|4173.22|4211.22|4173.22|4211.07|4173.07|9
1605419990000|2020-11-15 05:59:50|4211.14|4173.14|4211.1|4173.1|4211.14|4173.14|4211.02|4173.02|8
1605420000000|2020-11-15 06:00:00|4211.12|4173.12|4211.32|4173.32|4211.35|4173.35|4211.12|4173.12|9
1605420010000|2020-11-15 06:00:10|4211.39|4173.39|4211.72|4173.72|4211.75|4173.75|4211.39|4173.39|9
1605420020000|2020-11-15 06:00:20|4211.99|4173.99|4212.47|4174.47|4212.58|4174.58|4211.99|4173.99|10
1605420030000|2020-11-15 06:00:30|4212.48|4174.48|4212.4|4174.4|4212.52|4174.52|4212.4|4174.4|8
1605420040000|2020-11-15 06:00:40|4212.51|4174.51|4212.65|4174.65|4212.65|4174.65|4212.42|4174.42|10
1605420050000|2020-11-15 06:00:50|4212.68|4174.68|4212.79|4174.79|4212.79|4174.79|4212.68|4174.68|9
1605420060000|2020-11-15 06:01:00|4212.8|4174.8|4212.83|4174.83|4212.83|4174.83|4212.72|4174.72|9
1605420070000|2020-11-15 06:01:10|4212.76|4174.76|4212.33|4174.33|4212.88|4174.88|4212.33|4174.33|9
1605420080000|2020-11-15 06:01:20|4212.28|4174.28|4211.49|4173.49|4212.28|4174.28|4211.38|4173.38|10
1605420090000|2020-11-15 06:01:30|4211.5|4173.5|4210.37|4172.37|4211.5|4173.5|4210.37|4172.37|10
1605420100000|2020-11-15 06:01:40|4210.4|4172.4|4210.17|4172.17|4210.4|4172.4|4210.17|4172.17|8
1605420110000|2020-11-15 06:01:50|4210.14|4172.14|4209.11|4171.11|4210.14|4172.14|4209.1|4171.1|10
1605420120000|2020-11-15 06:02:00|4209.1|4171.1|4208.7|4170.7|4209.1|4171.1|4208.7|4170.7|9
1605420130000|2020-11-15 06:02:10|4208.63|4170.63|4208.43|4170.43|4208.73|4170.73|4208.43|4170.43|10
1605420140000|2020-11-15 06:02:20|4208.39|4170.39|4208.53|4170.53|4208.73|4170.73|4208.39|4170.39|10
1605420150000|2020-11-15 06:02:30|4208.59|4170.59|4208.24|4170.24|4208.59|4170.59|4208.24|4170.24|10
1605420160000|2020-11-15 06:02:40|4208.38|4170.38|4208.48|4170.48|4208.6|4170.6|4208.38|4170.38|9
1605420170000|2020-11-15 06:02:50|4208.49|4170.49|4208.76|4170.76|4208.76|4170.76|4208.44|4170.44|8
1605420180000|2020-11-15 06:03:00|4208.51|4170.51|4208.42|4170.42|4208.51|4170.51|4208.36|4170.36|9
1605420190000|2020-11-15 06:03:10|4208.43|4170.43|4208.21|4170.21|4208.5|4170.5|4208.2|4170.2|8
1605420200000|2020-11-15 06:03:20|4208.24|4170.24|4208.45|4170.45|4208.45|4170.45|4208.22|4170.22|9
1605420210000|2020-11-15 06:03:30|4208.5|4170.5|4208.39|4170.39|4208.53|4170.53|4208.39|4170.39|8
1605420220000|2020-11-15 06:03:40|4208.43|4170.43|4208.29|4170.29|4208.49|4170.49|4208.29|4170.29|10
1605420230000|2020-11-15 06:03:50|4208.25|4170.25|4208.43|4170.43|4208.43|4170.43|4208.15|4170.15|10
1605420240000|2020-11-15 06:04:00|4208.46|4170.46|4208.52|4170.52|4208.52|4170.52|4208.38|4170.38|9
1605420250000|2020-11-15 06:04:10|4208.62|4170.62|4209.16|4171.16|4209.16|4171.16|4208.62|4170.62|8
1605420260000|2020-11-15 06:04:20|4209.02|4171.02|4208.8|4170.8|4209.02|4171.02|4208.8|4170.8|10
1605420270000|2020-11-15 06:04:30|4208.78|4170.78|4209.22|4171.22|4209.22|4171.22|4208.78|4170.78|9
1605420280000|2020-11-15 06:04:40|4209.21|4171.21|4209.17|4171.17|4209.25|4171.25|4209.17|4171.17|7
1605420290000|2020-11-15 06:04:50|4209.16|4171.16|4209.23|4171.23|4209.3|4171.3|4209.13|4171.13|9
1605420300000|2020-11-15 06:05:00|4209.21|4171.21|4209.47|4171.47|4209.47|4171.47|4209.1|4171.1|10
1605420310000|2020-11-15 06:05:10|4209.41|4171.41|4209.36|4171.36|4209.55|4171.55|4209.36|4171.36|6
1605420320000|2020-11-15 06:05:20|4209.34|4171.34|4209.23|4171.23|4209.34|4171.34|4209.23|4171.23|9
1605420330000|2020-11-15 06:05:30|4209.26|4171.26|4208.87|4170.87|4209.28|4171.28|4208.87|4170.87|10
1605420340000|2020-11-15 06:05:40|4208.85|4170.85|4208.77|4170.77|4209.13|4171.13|4208.77|4170.77|9
1605420350000|2020-11-15 06:05:50|4208.69|4170.69|4208.62|4170.62|4208.81|4170.81|4208.61|4170.61|9
1605420360000|2020-11-15 06:06:00|4208.59|4170.59|4208.29|4170.29|4208.59|4170.59|4208.26|4170.26|10
1605420370000|2020-11-15 06:06:10|4208.32|4170.32|4208.64|4170.64|4208.64|4170.64|4208.25|4170.25|9
1605420380000|2020-11-15 06:06:20|4208.6|4170.6|4208.73|4170.73|4208.73|4170.73|4208.39|4170.39|9
1605420390000|2020-11-15 06:06:30|4208.74|4170.74|4208.91|4170.91|4208.95|4170.95|4208.74|4170.74|8
1605420400000|2020-11-15 06:06:40|4208.88|4170.88|4209.03|4171.03|4209.03|4171.03|4208.8|4170.8|9
1605420410000|2020-11-15 06:06:50|4209.05|4171.05|4209.14|4171.14|4209.2|4171.2|4209.01|4171.01|9
1605420420000|2020-11-15 06:07:00|4209.18|4171.18|4209.11|4171.11|4209.26|4171.26|4209.09|4171.09|10
1605420430000|2020-11-15 06:07:10|4209.12|4171.12|4209.13|4171.13|4209.14|4171.14|4208.98|4170.98|10
1605420440000|2020-11-15 06:07:20|4209.1|4171.1|4209.13|4171.13|4209.21|4171.21|4209.1|4171.1|9
1605420450000|2020-11-15 06:07:30|4209.22|4171.22|4209.33|4171.33|4209.39|4171.39|4209.22|4171.22|9
1605420460000|2020-11-15 06:07:40|4209.28|4171.28|4209.25|4171.25|4209.3|4171.3|4209.25|4171.25|8
1605420470000|2020-11-15 06:07:50|4209.2|4171.2|4209.29|4171.29|4209.29|4171.29|4209.18|4171.18|9
1605420480000|2020-11-15 06:08:00|4209.39|4171.39|4209.36|4171.36|4209.43|4171.43|4209.36|4171.36|6
1605420490000|2020-11-15 06:08:10|4209.29|4171.29|4209.17|4171.17|4209.34|4171.34|4209.16|4171.16|9
1605420500000|2020-11-15 06:08:20|4209.18|4171.18|4209.32|4171.32|4209.32|4171.32|4209.16|4171.16|9
1605420510000|2020-11-15 06:08:30|4209.29|4171.29|4209.45|4171.45|4209.45|4171.45|4209.23|4171.23|7
1605420520000|2020-11-15 06:08:40|4209.41|4171.41|4209.4|4171.4|4209.51|4171.51|4209.4|4171.4|10
1605420530000|2020-11-15 06:08:50|4209.34|4171.34|4209.46|4171.46|4209.5|4171.5|4209.34|4171.34|8
1605420540000|2020-11-15 06:09:00|4209.36|4171.36|4209.29|4171.29|4209.45|4171.45|4209.24|4171.24|10
1605420550000|2020-11-15 06:09:10|4209.3|4171.3|4209.31|4171.31|4209.33|4171.33|4209.07|4171.07|9
1605420560000|2020-11-15 06:09:20|4209.23|4171.23|4208.98|4170.98|4209.23|4171.23|4208.98|4170.98|10
1605420570000|2020-11-15 06:09:30|4209|4171|4208.81|4170.81|4209.02|4171.02|4208.81|4170.81|8
1605420580000|2020-11-15 06:09:40|4208.75|4170.75|4208|4170|4208.75|4170.75|4208|4170|9
1605420590000|2020-11-15 06:09:50|4207.96|4169.96|4207.6|4169.6|4208.03|4170.03|4207.6|4169.6|7
1605420600000|2020-11-15 06:10:00|4207.55|4169.55|4207.43|4169.43|4207.58|4169.58|4207.43|4169.43|9
1605420610000|2020-11-15 06:10:10|4207.48|4169.48|4207.49|4169.49|4207.56|4169.56|4207.43|4169.43|10
1605420620000|2020-11-15 06:10:20|4207.53|4169.53|4207.37|4169.37|4207.53|4169.53|4207.37|4169.37|8
1605420630000|2020-11-15 06:10:30|4207.48|4169.48|4207.52|4169.52|4207.66|4169.66|4207.48|4169.48|10
1605420640000|2020-11-15 06:10:40|4207.49|4169.49|4207.47|4169.47|4207.53|4169.53|4207.3|4169.3|10
1605420650000|2020-11-15 06:10:50|4207.46|4169.46|4207.52|4169.52|4207.54|4169.54|4207.45|4169.45|8
1605420660000|2020-11-15 06:11:00|4207.56|4169.56|4207.8|4169.8|4207.83|4169.83|4207.53|4169.53|10
1605420670000|2020-11-15 06:11:10|4207.79|4169.79|4207.84|4169.84|4207.89|4169.89|4207.74|4169.74|10
1605420680000|2020-11-15 06:11:20|4207.73|4169.73|4207.46|4169.46|4207.73|4169.73|4207.46|4169.46|10
1605420690000|2020-11-15 06:11:30|4207.58|4169.58|4207.75|4169.75|4207.78|4169.78|4207.58|4169.58|9
1605420700000|2020-11-15 06:11:40|4207.68|4169.68|4207.63|4169.63|4207.68|4169.68|4207.57|4169.57|10
1605420710000|2020-11-15 06:11:50|4207.68|4169.68|4207.42|4169.42|4207.68|4169.68|4207.36|4169.36|8
1605420720000|2020-11-15 06:12:00|4207.29|4169.29|4206.64|4168.64|4207.29|4169.29|4206.64|4168.64|10
1605420730000|2020-11-15 06:12:10|4206.73|4168.73|4206.54|4168.54|4206.73|4168.73|4206.5|4168.5|8
1605420740000|2020-11-15 06:12:20|4206.56|4168.56|4206.73|4168.73|4206.73|4168.73|4206.47|4168.47|6
1605420750000|2020-11-15 06:12:30|4206.74|4168.74|4206.83|4168.83|4206.83|4168.83|4206.64|4168.64|7
1605420760000|2020-11-15 06:12:40|4206.78|4168.78|4206.71|4168.71|4206.81|4168.81|4206.71|4168.71|9
1605420770000|2020-11-15 06:12:50|4206.73|4168.73|4206.55|4168.55|4206.73|4168.73|4206.47|4168.47|8
1605420780000|2020-11-15 06:13:00|4206.56|4168.56|4206.62|4168.62|4206.71|4168.71|4206.56|4168.56|9
1605420790000|2020-11-15 06:13:10|4206.64|4168.64|4206.17|4168.17|4206.66|4168.66|4206.17|4168.17|7
1605420800000|2020-11-15 06:13:20|4206.27|4168.27|4206.43|4168.43|4206.71|4168.71|4206.27|4168.27|9
1605420810000|2020-11-15 06:13:30|4206.42|4168.42|4207.06|4169.06|4207.06|4169.06|4206.38|4168.38|10
1605420820000|2020-11-15 06:13:40|4207.07|4169.07|4206.97|4168.97|4207.07|4169.07|4206.93|4168.93|9
1605420830000|2020-11-15 06:13:50|4207.07|4169.07|4207.04|4169.04|4207.1|4169.1|4206.99|4168.99|7
1605420840000|2020-11-15 06:14:00|4206.98|4168.98|4206.84|4168.84|4207|4169|4206.83|4168.83|8
1605420850000|2020-11-15 06:14:10|4206.91|4168.91|4206.05|4168.05|4206.94|4168.94|4206.05|4168.05|8
1605420860000|2020-11-15 06:14:20|4206.14|4168.14|4205.75|4167.75|4206.22|4168.22|4205.75|4167.75|8
1605420870000|2020-11-15 06:14:30|4205.63|4167.63|4205.52|4167.52|4205.63|4167.63|4205.4|4167.4|9
1605420880000|2020-11-15 06:14:40|4205.5|4167.5|4205.45|4167.45|4205.5|4167.5|4205.4|4167.4|6
1605420890000|2020-11-15 06:14:50|4205.46|4167.46|4205.07|4167.07|4205.46|4167.46|4205.07|4167.07|10
1605420900000|2020-11-15 06:15:00|4204.99|4166.99|4204.66|4166.66|4204.99|4166.99|4204.66|4166.66|9
1605420910000|2020-11-15 06:15:10|4204.59|4166.59|4204.41|4166.41|4204.59|4166.59|4204.12|4166.12|9
1605420920000|2020-11-15 06:15:20|4204.44|4166.44|4203.99|4165.99|4204.47|4166.47|4203.99|4165.99|10
1605420930000|2020-11-15 06:15:30|4203.85|4165.85|4204.2|4166.2|4204.2|4166.2|4203.84|4165.84|10
1605420940000|2020-11-15 06:15:40|4204.07|4166.07|4203.8|4165.8|4204.21|4166.21|4203.8|4165.8|9
1605420950000|2020-11-15 06:15:50|4203.79|4165.79|4203.15|4165.15|4203.88|4165.88|4203.15|4165.15|8
1605420960000|2020-11-15 06:16:00|4203.16|4165.16|4202.46|4164.46|4203.23|4165.23|4202.46|4164.46|10
1605420970000|2020-11-15 06:16:10|4202.45|4164.45|4202.1|4164.1|4202.49|4164.49|4202.08|4164.08|8
1605420980000|2020-11-15 06:16:20|4202.08|4164.08|4202.16|4164.16|4202.23|4164.23|4202.08|4164.08|10
1605420990000|2020-11-15 06:16:30|4202.26|4164.26|4202.18|4164.18|4202.35|4164.35|4202.18|4164.18|9
1605421000000|2020-11-15 06:16:40|4202.12|4164.12|4201.89|4163.89|4202.18|4164.18|4201.73|4163.73|10
1605421010000|2020-11-15 06:16:50|4201.9|4163.9|4201.72|4163.72|4201.9|4163.9|4201.72|4163.72|8
1605421020000|2020-11-15 06:17:00|4201.7|4163.7|4202.03|4164.03|4202.18|4164.18|4201.7|4163.7|9
1605421030000|2020-11-15 06:17:10|4202.04|4164.04|4202.32|4164.32|4202.32|4164.32|4202.04|4164.04|10
1605421040000|2020-11-15 06:17:20|4202.41|4164.41|4202.31|4164.31|4202.54|4164.54|4202.31|4164.31|10
1605421050000|2020-11-15 06:17:30|4202.4|4164.4|4202.56|4164.56|4202.58|4164.58|4202.37|4164.37|10
1605421060000|2020-11-15 06:17:40|4202.59|4164.59|4202.91|4164.91|4202.91|4164.91|4202.59|4164.59|9
1605421070000|2020-11-15 06:17:50|4202.92|4164.92|4202.98|4164.98|4203.04|4165.04|4202.92|4164.92|10
1605421080000|2020-11-15 06:18:00|4203|4165|4203.11|4165.11|4203.24|4165.24|4203|4165|9
1605421090000|2020-11-15 06:18:10|4203.19|4165.19|4203.57|4165.57|4203.57|4165.57|4203.1|4165.1|9
1605421100000|2020-11-15 06:18:20|4203.49|4165.49|4204.09|4166.09|4204.17|4166.17|4203.49|4165.49|10
1605421110000|2020-11-15 06:18:30|4204.05|4166.05|4204.61|4166.61|4204.61|4166.61|4204.05|4166.05|9
1605421120000|2020-11-15 06:18:40|4204.62|4166.62|4204.27|4166.27|4204.62|4166.62|4204.18|4166.18|10
1605421130000|2020-11-15 06:18:50|4204.29|4166.29|4204.07|4166.07|4204.29|4166.29|4203.98|4165.98|10
1605421140000|2020-11-15 06:19:00|4203.97|4165.97|4203.88|4165.88|4203.97|4165.97|4203.78|4165.78|10
1605421150000|2020-11-15 06:19:10|4203.85|4165.85|4204.45|4166.45|4204.45|4166.45|4203.78|4165.78|10
1605421160000|2020-11-15 06:19:20|4204.48|4166.48|4204.69|4166.69|4204.69|4166.69|4204.48|4166.48|8
1605421170000|2020-11-15 06:19:30|4204.6|4166.6|4204.73|4166.73|4204.75|4166.75|4204.6|4166.6|9
1605421180000|2020-11-15 06:19:40|4204.79|4166.79|4205.3|4167.3|4205.3|4167.3|4204.79|4166.79|8
1605421190000|2020-11-15 06:19:50|4205.1|4167.1|4205.09|4167.09|4205.11|4167.11|4205.01|4167.01|9
1605421200000|2020-11-15 06:20:00|4205.27|4167.27|4205.71|4167.71|4205.71|4167.71|4205.27|4167.27|9
1605421210000|2020-11-15 06:20:10|4205.67|4167.67|4205.64|4167.64|4205.74|4167.74|4205.4|4167.4|9
1605421220000|2020-11-15 06:20:20|4205.66|4167.66|4205.68|4167.68|4205.8|4167.8|4205.63|4167.63|8
1605421230000|2020-11-15 06:20:30|4205.63|4167.63|4205.59|4167.59|4205.67|4167.67|4205.49|4167.49|9
1605421240000|2020-11-15 06:20:40|4205.45|4167.45|4205.45|4167.45|4205.55|4167.55|4205.39|4167.39|9
1605421250000|2020-11-15 06:20:50|4205.44|4167.44|4205.62|4167.62|4205.62|4167.62|4205.44|4167.44|8
1605421260000|2020-11-15 06:21:00|4205.69|4167.69|4205.73|4167.73|4205.82|4167.82|4205.69|4167.69|7
1605421270000|2020-11-15 06:21:10|4205.7|4167.7|4205.74|4167.74|4205.88|4167.88|4205.68|4167.68|8
1605421280000|2020-11-15 06:21:20|4205.82|4167.82|4205.55|4167.55|4205.89|4167.89|4205.55|4167.55|9
1605421290000|2020-11-15 06:21:30|4205.54|4167.54|4205.3|4167.3|4205.55|4167.55|4205.3|4167.3|7
1605421300000|2020-11-15 06:21:40|4205.29|4167.29|4205.23|4167.23|4205.31|4167.31|4205.22|4167.22|7
1605421310000|2020-11-15 06:21:50|4205.05|4167.05|4204.85|4166.85|4205.05|4167.05|4204.73|4166.73|9
1605421320000|2020-11-15 06:22:00|4204.79|4166.79|4204.72|4166.72|4204.79|4166.79|4204.64|4166.64|8
1605421330000|2020-11-15 06:22:10|4204.69|4166.69|4204.68|4166.68|4204.72|4166.72|4204.63|4166.63|10
1605421340000|2020-11-15 06:22:20|4204.69|4166.69|4204.21|4166.21|4204.69|4166.69|4204.21|4166.21|9
1605421350000|2020-11-15 06:22:30|4204.14|4166.14|4204.22|4166.22|4204.24|4166.24|4204.13|4166.13|10
1605421360000|2020-11-15 06:22:40|4204.32|4166.32|4204.03|4166.03|4204.42|4166.42|4204.03|4166.03|8
1605421370000|2020-11-15 06:22:50|4204.02|4166.02|4204.07|4166.07|4204.07|4166.07|4203.96|4165.96|8
1605421380000|2020-11-15 06:23:00|4203.98|4165.98|4203.86|4165.86|4203.98|4165.98|4203.85|4165.85|9
1605421390000|2020-11-15 06:23:10|4203.92|4165.92|4203.9|4165.9|4203.92|4165.92|4203.84|4165.84|7
1605421400000|2020-11-15 06:23:20|4204.03|4166.03|4203.91|4165.91|4204.04|4166.04|4203.9|4165.9|9
1605421410000|2020-11-15 06:23:30|4203.87|4165.87|4203.91|4165.91|4203.96|4165.96|4203.79|4165.79|8
1605421420000|2020-11-15 06:23:40|4203.92|4165.92|4203.79|4165.79|4203.94|4165.94|4203.78|4165.78|9
1605421430000|2020-11-15 06:23:50|4203.81|4165.81|4203.7|4165.7|4203.98|4165.98|4203.67|4165.67|9
1605421440000|2020-11-15 06:24:00|4203.72|4165.72|4204.06|4166.06|4204.06|4166.06|4203.71|4165.71|9
1605421450000|2020-11-15 06:24:10|4204.09|4166.09|4203.99|4165.99|4204.14|4166.14|4203.99|4165.99|10
1605421460000|2020-11-15 06:24:20|4204|4166|4204.25|4166.25|4204.43|4166.43|4204|4166|10
1605421470000|2020-11-15 06:24:30|4204.24|4166.24|4204.36|4166.36|4204.43|4166.43|4204.24|4166.24|10
1605421480000|2020-11-15 06:24:40|4204.39|4166.39|4204.49|4166.49|4204.5|4166.5|4204.39|4166.39|9
1605421490000|2020-11-15 06:24:50|4204.48|4166.48|4204.76|4166.76|4204.76|4166.76|4204.48|4166.48|9
1605421500000|2020-11-15 06:25:00|4204.75|4166.75|4204.61|4166.61|4204.75|4166.75|4204.58|4166.58|9
1605421510000|2020-11-15 06:25:10|4204.62|4166.62|4204.85|4166.85|4205.19|4167.19|4204.62|4166.62|9
1605421520000|2020-11-15 06:25:20|4204.84|4166.84|4204.9|4166.9|4204.95|4166.95|4204.81|4166.81|8
1605421530000|2020-11-15 06:25:30|4204.89|4166.89|4205.25|4167.25|4205.25|4167.25|4204.89|4166.89|8
1605421540000|2020-11-15 06:25:40|4205.29|4167.29|4205.23|4167.23|4205.29|4167.29|4205.13|4167.13|8
1605421550000|2020-11-15 06:25:50|4205.27|4167.27|4205.39|4167.39|4205.53|4167.53|4205.27|4167.27|10
1605421560000|2020-11-15 06:26:00|4205.42|4167.42|4205.67|4167.67|4205.67|4167.67|4205.41|4167.41|9
1605421570000|2020-11-15 06:26:10|4205.76|4167.76|4205.61|4167.61|4205.78|4167.78|4205.56|4167.56|9
1605421580000|2020-11-15 06:26:20|4205.55|4167.55|4205.74|4167.74|4205.74|4167.74|4205.47|4167.47|7
1605421590000|2020-11-15 06:26:30|4205.72|4167.72|4205.97|4167.97|4205.97|4167.97|4205.72|4167.72|7
1605421600000|2020-11-15 06:26:40|4205.83|4167.83|4206.1|4168.1|4206.1|4168.1|4205.83|4167.83|8
1605421610000|2020-11-15 06:26:50|4206.17|4168.17|4206.88|4168.88|4206.88|4168.88|4206.17|4168.17|10
1605421620000|2020-11-15 06:27:00|4206.98|4168.98|4207.36|4169.36|4207.36|4169.36|4206.95|4168.95|9
1605421630000|2020-11-15 06:27:10|4207.54|4169.54|4208.36|4170.36|4208.36|4170.36|4207.54|4169.54|9
1605421640000|2020-11-15 06:27:20|4208.41|4170.41|4208.82|4170.82|4208.82|4170.82|4208.39|4170.39|9
1605421650000|2020-11-15 06:27:30|4209|4171|4209.25|4171.25|4209.25|4171.25|4209|4171|10
1605421660000|2020-11-15 06:27:40|4209.31|4171.31|4209.35|4171.35|4209.53|4171.53|4209.15|4171.15|9
1605421670000|2020-11-15 06:27:50|4209.31|4171.31|4209.45|4171.45|4209.45|4171.45|4209.2|4171.2|9
1605421680000|2020-11-15 06:28:00|4209.46|4171.46|4209.32|4171.32|4209.46|4171.46|4209.26|4171.26|10
1605421690000|2020-11-15 06:28:10|4209.26|4171.26|4209.98|4171.98|4209.98|4171.98|4209.26|4171.26|9
1605421700000|2020-11-15 06:28:20|4209.89|4171.89|4209.93|4171.93|4209.98|4171.98|4209.85|4171.85|7
1605421710000|2020-11-15 06:28:30|4209.92|4171.92|4210.05|4172.05|4210.17|4172.17|4209.79|4171.79|10
1605421720000|2020-11-15 06:28:40|4210.14|4172.14|4210.34|4172.34|4210.41|4172.41|4209.95|4171.95|10
1605421730000|2020-11-15 06:28:50|4210.37|4172.37|4210.49|4172.49|4210.49|4172.49|4210.37|4172.37|10
1605421740000|2020-11-15 06:29:00|4210.6|4172.6|4210.72|4172.72|4210.81|4172.81|4210.48|4172.48|10
1605421750000|2020-11-15 06:29:10|4210.71|4172.71|4210.65|4172.65|4210.84|4172.84|4210.65|4172.65|10
1605421760000|2020-11-15 06:29:20|4210.61|4172.61|4210.53|4172.53|4210.61|4172.61|4210.51|4172.51|7
1605421770000|2020-11-15 06:29:30|4210.62|4172.62|4210.62|4172.62|4210.73|4172.73|4210.52|4172.52|10
1605421780000|2020-11-15 06:29:40|4210.57|4172.57|4210.77|4172.77|4210.77|4172.77|4210.57|4172.57|7
1605421790000|2020-11-15 06:29:50|4210.75|4172.75|4210.6|4172.6|4210.75|4172.75|4210.59|4172.59|7
1605421800000|2020-11-15 06:30:00|4210.63|4172.63|4210.44|4172.44|4210.68|4172.68|4210.3|4172.3|10
1605421810000|2020-11-15 06:30:10|4210.43|4172.43|4210.57|4172.57|4210.64|4172.64|4210.4|4172.4|10
1605421820000|2020-11-15 06:30:20|4210.53|4172.53|4210.62|4172.62|4210.72|4172.72|4210.53|4172.53|9
1605421830000|2020-11-15 06:30:30|4210.49|4172.49|4210.65|4172.65|4210.65|4172.65|4210.41|4172.41|10
1605421840000|2020-11-15 06:30:40|4210.62|4172.62|4210.88|4172.88|4210.89|4172.89|4210.6|4172.6|10
1605421850000|2020-11-15 06:30:50|4210.89|4172.89|4211.05|4173.05|4211.05|4173.05|4210.87|4172.87|7
1605421860000|2020-11-15 06:31:00|4211.03|4173.03|4211.09|4173.09|4211.09|4173.09|4210.99|4172.99|9
1605421870000|2020-11-15 06:31:10|4211.07|4173.07|4211.24|4173.24|4211.24|4173.24|4210.97|4172.97|9
1605421880000|2020-11-15 06:31:20|4211.25|4173.25|4211.75|4173.75|4211.75|4173.75|4211.16|4173.16|10
1605421890000|2020-11-15 06:31:30|4211.74|4173.74|4211.66|4173.66|4211.74|4173.74|4211.54|4173.54|9
1605421900000|2020-11-15 06:31:40|4211.44|4173.44|4211.59|4173.59|4211.59|4173.59|4211.44|4173.44|9
1605421910000|2020-11-15 06:31:50|4211.56|4173.56|4211.77|4173.77|4212.12|4174.12|4211.56|4173.56|9
1605421920000|2020-11-15 06:32:00|4211.81|4173.81|4211.32|4173.32|4211.81|4173.81|4211.32|4173.32|9
1605421930000|2020-11-15 06:32:10|4211.18|4173.18|4210.11|4172.11|4211.18|4173.18|4210.11|4172.11|10
1605421940000|2020-11-15 06:32:20|4210.05|4172.05|4209.86|4171.86|4210.09|4172.09|4209.86|4171.86|9
1605421950000|2020-11-15 06:32:30|4209.77|4171.77|4209.93|4171.93|4209.95|4171.95|4209.54|4171.54|9
1605421960000|2020-11-15 06:32:40|4209.87|4171.87|4210.11|4172.11|4210.11|4172.11|4209.87|4171.87|10
1605421970000|2020-11-15 06:32:50|4209.86|4171.86|4210.15|4172.15|4210.15|4172.15|4209.83|4171.83|7
1605421980000|2020-11-15 06:33:00|4210.24|4172.24|4210.2|4172.2|4210.35|4172.35|4209.9|4171.9|9
1605421990000|2020-11-15 06:33:10|4210.23|4172.23|4210.63|4172.63|4210.63|4172.63|4210.11|4172.11|9
1605422000000|2020-11-15 06:33:20|4210.58|4172.58|4210.54|4172.54|4210.58|4172.58|4210.35|4172.35|9
1605422010000|2020-11-15 06:33:30|4210.49|4172.49|4210.51|4172.51|4210.51|4172.51|4210.39|4172.39|8
1605422020000|2020-11-15 06:33:40|4210.55|4172.55|4210.5|4172.5|4210.55|4172.55|4210.33|4172.33|9
1605422030000|2020-11-15 06:33:50|4210.49|4172.49|4210.22|4172.22|4210.49|4172.49|4210.05|4172.05|10
1605422040000|2020-11-15 06:34:00|4210.16|4172.16|4210.19|4172.19|4210.19|4172.19|4210.03|4172.03|9
1605422050000|2020-11-15 06:34:10|4210.18|4172.18|4210.26|4172.26|4210.29|4172.29|4210.05|4172.05|10
1605422060000|2020-11-15 06:34:20|4210.31|4172.31|4210.38|4172.38|4210.39|4172.39|4210.3|4172.3|9
1605422070000|2020-11-15 06:34:30|4210.44|4172.44|4210.1|4172.1|4210.44|4172.44|4210.04|4172.04|9
1605422080000|2020-11-15 06:34:40|4210.11|4172.11|4210.02|4172.02|4210.11|4172.11|4209.86|4171.86|9
1605422090000|2020-11-15 06:34:50|4210|4172|4209.9|4171.9|4210|4172|4209.81|4171.81|8
1605422100000|2020-11-15 06:35:00|4210.02|4172.02|4210.1|4172.1|4210.16|4172.16|4210.02|4172.02|8
1605422110000|2020-11-15 06:35:10|4210.03|4172.03|4210.26|4172.26|4210.26|4172.26|4210.02|4172.02|9
1605422120000|2020-11-15 06:35:20|4210.27|4172.27|4210.26|4172.26|4210.38|4172.38|4210.26|4172.26|8
1605422130000|2020-11-15 06:35:30|4210.27|4172.27|4210.3|4172.3|4210.37|4172.37|4210.17|4172.17|10
1605422140000|2020-11-15 06:35:40|4210.32|4172.32|4210.42|4172.42|4210.42|4172.42|4210.27|4172.27|9
1605422150000|2020-11-15 06:35:50|4210.43|4172.43|4210.6|4172.6|4210.6|4172.6|4210.31|4172.31|10
1605422160000|2020-11-15 06:36:00|4210.77|4172.77|4210.91|4172.91|4210.94|4172.94|4210.77|4172.77|7
1605422170000|2020-11-15 06:36:10|4210.97|4172.97|4211.2|4173.2|4211.2|4173.2|4210.89|4172.89|9
1605422180000|2020-11-15 06:36:20|4211.22|4173.22|4211.76|4173.76|4211.81|4173.81|4211.22|4173.22|8
1605422190000|2020-11-15 06:36:30|4211.78|4173.78|4211.92|4173.92|4211.95|4173.95|4211.68|4173.68|9
1605422200000|2020-11-15 06:36:40|4211.93|4173.93|4212.55|4174.55|4212.55|4174.55|4211.93|4173.93|9
1605422210000|2020-11-15 06:36:50|4212.41|4174.41|4212.53|4174.53|4212.67|4174.67|4212.41|4174.41|6
1605422220000|2020-11-15 06:37:00|4212.45|4174.45|4212.33|4174.33|4212.54|4174.54|4212.33|4174.33|10
1605422230000|2020-11-15 06:37:10|4212.32|4174.32|4212.28|4174.28|4212.32|4174.32|4212.24|4174.24|8
1605422240000|2020-11-15 06:37:20|4212.22|4174.22|4212.93|4174.93|4212.93|4174.93|4212.16|4174.16|9
1605422250000|2020-11-15 06:37:30|4212.94|4174.94|4213.51|4175.51|4213.52|4175.52|4212.91|4174.91|10
1605422260000|2020-11-15 06:37:40|4213.66|4175.66|4213.88|4175.88|4213.88|4175.88|4213.66|4175.66|8
1605422270000|2020-11-15 06:37:50|4213.93|4175.93|4214.24|4176.24|4214.24|4176.24|4213.82|4175.82|8
1605422280000|2020-11-15 06:38:00|4214.22|4176.22|4214.64|4176.64|4214.64|4176.64|4214.21|4176.21|7
1605422290000|2020-11-15 06:38:10|4214.69|4176.69|4214.85|4176.85|4214.99|4176.99|4214.68|4176.68|9
1605422300000|2020-11-15 06:38:20|4214.8|4176.8|4214.47|4176.47|4214.81|4176.81|4214.47|4176.47|8
1605422310000|2020-11-15 06:38:30|4214.45|4176.45|4213.79|4175.79|4214.45|4176.45|4213.74|4175.74|9
1605422320000|2020-11-15 06:38:40|4213.78|4175.78|4214|4176|4214.11|4176.11|4213.67|4175.67|10
1605422330000|2020-11-15 06:38:50|4214.09|4176.09|4214.08|4176.08|4214.1|4176.1|4213.96|4175.96|10
1605422340000|2020-11-15 06:39:00|4214|4176|4213.66|4175.66|4214|4176|4213.66|4175.66|7
1605422350000|2020-11-15 06:39:10|4213.68|4175.68|4213.92|4175.92|4213.92|4175.92|4213.68|4175.68|9
1605422360000|2020-11-15 06:39:20|4213.88|4175.88|4213.4|4175.4|4213.96|4175.96|4213.4|4175.4|9
1605422370000|2020-11-15 06:39:30|4213.32|4175.32|4212.92|4174.92|4213.32|4175.32|4212.92|4174.92|10
1605422380000|2020-11-15 06:39:40|4212.94|4174.94|4212.38|4174.38|4212.94|4174.94|4212.38|4174.38|9
1605422390000|2020-11-15 06:39:50|4212.29|4174.29|4212.49|4174.49|4212.49|4174.49|4212.21|4174.21|8
1605422400000|2020-11-15 06:40:00|4212.55|4174.55|4212.42|4174.42|4212.65|4174.65|4212.42|4174.42|9
1605422410000|2020-11-15 06:40:10|4212.52|4174.52|4212.56|4174.56|4212.56|4174.56|4212.46|4174.46|7
1605422420000|2020-11-15 06:40:20|4212.57|4174.57|4212.91|4174.91|4212.91|4174.91|4212.52|4174.52|10
1605422430000|2020-11-15 06:40:30|4212.93|4174.93|4213.41|4175.41|4213.45|4175.45|4212.93|4174.93|9
1605422440000|2020-11-15 06:40:40|4213.42|4175.42|4213.47|4175.47|4213.47|4175.47|4213.14|4175.14|10
1605422450000|2020-11-15 06:40:50|4213.46|4175.46|4213.53|4175.53|4213.6|4175.6|4213.46|4175.46|10
1605422460000|2020-11-15 06:41:00|4213.5|4175.5|4213.28|4175.28|4213.5|4175.5|4213.26|4175.26|7
1605422470000|2020-11-15 06:41:10|4213.35|4175.35|4213.3|4175.3|4213.45|4175.45|4213.29|4175.29|8
1605422480000|2020-11-15 06:41:20|4213.29|4175.29|4213.33|4175.33|4213.39|4175.39|4213.27|4175.27|9
1605422490000|2020-11-15 06:41:30|4213.35|4175.35|4213.66|4175.66|4213.66|4175.66|4213.32|4175.32|10
1605422500000|2020-11-15 06:41:40|4213.71|4175.71|4213.74|4175.74|4213.97|4175.97|4213.68|4175.68|9
1605422510000|2020-11-15 06:41:50|4213.83|4175.83|4214.31|4176.31|4214.31|4176.31|4213.83|4175.83|8
1605422520000|2020-11-15 06:42:00|4214.28|4176.28|4214.23|4176.23|4214.28|4176.28|4214.2|4176.2|8
1605422530000|2020-11-15 06:42:10|4214.32|4176.32|4214.34|4176.34|4214.34|4176.34|4214.16|4176.16|8
1605422540000|2020-11-15 06:42:20|4214.37|4176.37|4214.22|4176.22|4214.38|4176.38|4214.22|4176.22|7
1605422550000|2020-11-15 06:42:30|4214.11|4176.11|4214.17|4176.17|4214.21|4176.21|4213.99|4175.99|9
1605422560000|2020-11-15 06:42:40|4214.16|4176.16|4214.32|4176.32|4214.41|4176.41|4214.15|4176.15|10
1605422570000|2020-11-15 06:42:50|4214.39|4176.39|4214.59|4176.59|4214.6|4176.6|4214.39|4176.39|9
1605422580000|2020-11-15 06:43:00|4214.61|4176.61|4214.93|4176.93|4214.93|4176.93|4214.5|4176.5|9
1605422590000|2020-11-15 06:43:10|4214.94|4176.94|4215.69|4177.69|4215.69|4177.69|4214.92|4176.92|10
1605422600000|2020-11-15 06:43:20|4215.75|4177.75|4216.21|4178.21|4216.21|4178.21|4215.75|4177.75|7
1605422610000|2020-11-15 06:43:30|4216.22|4178.22|4216.49|4178.49|4216.51|4178.51|4216.21|4178.21|10
1605422620000|2020-11-15 06:43:40|4216.51|4178.51|4216.4|4178.4|4216.58|4178.58|4216.4|4178.4|7
1605422630000|2020-11-15 06:43:50|4216.52|4178.52|4216.46|4178.46|4216.52|4178.52|4216.46|4178.46|6
1605422640000|2020-11-15 06:44:00|4216.59|4178.59|4215.93|4177.93|4216.59|4178.59|4215.91|4177.91|9
1605422650000|2020-11-15 06:44:10|4215.86|4177.86|4215.89|4177.89|4215.91|4177.91|4215.79|4177.79|8
1605422660000|2020-11-15 06:44:20|4215.85|4177.85|4216.16|4178.16|4216.21|4178.21|4215.85|4177.85|10
1605422670000|2020-11-15 06:44:30|4216.17|4178.17|4215.82|4177.82|4216.25|4178.25|4215.8|4177.8|9
1605422680000|2020-11-15 06:44:40|4215.83|4177.83|4215.71|4177.71|4215.87|4177.87|4215.71|4177.71|9
1605422690000|2020-11-15 06:44:50|4215.69|4177.69|4215.56|4177.56|4215.8|4177.8|4215.56|4177.56|9
1605422700000|2020-11-15 06:45:00|4215.5|4177.5|4215.77|4177.77|4215.77|4177.77|4215.47|4177.47|10
1605422710000|2020-11-15 06:45:10|4215.87|4177.87|4216.21|4178.21|4216.21|4178.21|4215.84|4177.84|10
1605422720000|2020-11-15 06:45:20|4216.34|4178.34|4216.4|4178.4|4216.4|4178.4|4216.32|4178.32|9
1605422730000|2020-11-15 06:45:30|4216.36|4178.36|4216.65|4178.65|4216.65|4178.65|4216.36|4178.36|8
1605422740000|2020-11-15 06:45:40|4216.64|4178.64|4216.94|4178.94|4216.94|4178.94|4216.64|4178.64|8
1605422750000|2020-11-15 06:45:50|4216.9|4178.9|4217.34|4179.34|4217.37|4179.37|4216.9|4178.9|10
1605422760000|2020-11-15 06:46:00|4217.46|4179.46|4217.91|4179.91|4217.91|4179.91|4217.46|4179.46|9
1605422770000|2020-11-15 06:46:10|4218|4180|4218.71|4180.71|4218.71|4180.71|4217.96|4179.96|9
1605422780000|2020-11-15 06:46:20|4218.7|4180.7|4218.98|4180.98|4218.98|4180.98|4218.7|4180.7|9
1605422790000|2020-11-15 06:46:30|4219.1|4181.1|4219.63|4181.63|4219.63|4181.63|4219.1|4181.1|10
1605422800000|2020-11-15 06:46:40|4219.6|4181.6|4219.83|4181.83|4219.83|4181.83|4219.55|4181.55|9
1605422810000|2020-11-15 06:46:50|4219.76|4181.76|4220.04|4182.04|4220.04|4182.04|4219.76|4181.76|9
1605422820000|2020-11-15 06:47:00|4219.84|4181.84|4219.97|4181.97|4219.97|4181.97|4219.83|4181.83|8
1605422830000|2020-11-15 06:47:10|4220.01|4182.01|4220.59|4182.59|4220.59|4182.59|4219.95|4181.95|10
1605422840000|2020-11-15 06:47:20|4220.52|4182.52|4220.51|4182.51|4220.57|4182.57|4220.41|4182.41|9
1605422850000|2020-11-15 06:47:30|4220.57|4182.57|4220.64|4182.64|4220.64|4182.64|4220.41|4182.41|9
1605422860000|2020-11-15 06:47:40|4220.63|4182.63|4220.83|4182.83|4220.83|4182.83|4220.63|4182.63|9
1605422870000|2020-11-15 06:47:50|4220.89|4182.89|4220.49|4182.49|4220.89|4182.89|4220.49|4182.49|8
1605422880000|2020-11-15 06:48:00|4220.5|4182.5|4220.58|4182.58|4220.7|4182.7|4220.46|4182.46|9
1605422890000|2020-11-15 06:48:10|4220.59|4182.59|4220.47|4182.47|4220.59|4182.59|4220.47|4182.47|10
1605422900000|2020-11-15 06:48:20|4220.46|4182.46|4220.9|4182.9|4220.9|4182.9|4220.34|4182.34|7
1605422910000|2020-11-15 06:48:30|4220.97|4182.97|4221.08|4183.08|4221.08|4183.08|4220.85|4182.85|9
1605422920000|2020-11-15 06:48:40|4221.03|4183.03|4221.02|4183.02|4221.03|4183.03|4220.84|4182.84|9
1605422930000|2020-11-15 06:48:50|4221.03|4183.03|4220.99|4182.99|4221.03|4183.03|4220.86|4182.86|8
1605422940000|2020-11-15 06:49:00|4221.01|4183.01|4221.17|4183.17|4221.17|4183.17|4221.01|4183.01|8
1605422950000|2020-11-15 06:49:10|4220.93|4182.93|4221.14|4183.14|4221.17|4183.17|4220.93|4182.93|9
1605422960000|2020-11-15 06:49:20|4221.15|4183.15|4221.48|4183.48|4221.48|4183.48|4221.15|4183.15|9
1605422970000|2020-11-15 06:49:30|4221.45|4183.45|4221.63|4183.63|4221.67|4183.67|4221.45|4183.45|10
1605422980000|2020-11-15 06:49:40|4221.61|4183.61|4221.67|4183.67|4221.76|4183.76|4221.58|4183.58|8
1605422990000|2020-11-15 06:49:50|4221.72|4183.72|4221.29|4183.29|4221.85|4183.85|4221.29|4183.29|10
1605423000000|2020-11-15 06:50:00|4221.31|4183.31|4220.7|4182.7|4221.31|4183.31|4220.57|4182.57|10
1605423010000|2020-11-15 06:50:10|4220.62|4182.62|4220.64|4182.64|4220.76|4182.76|4220.57|4182.57|9
1605423020000|2020-11-15 06:50:20|4220.67|4182.67|4220.47|4182.47|4220.68|4182.68|4220.45|4182.45|9
1605423030000|2020-11-15 06:50:30|4220.32|4182.32|4220.46|4182.46|4220.46|4182.46|4220.28|4182.28|9
1605423040000|2020-11-15 06:50:40|4220.35|4182.35|4220.44|4182.44|4220.44|4182.44|4220.22|4182.22|8
1605423050000|2020-11-15 06:50:50|4220.5|4182.5|4220.25|4182.25|4220.58|4182.58|4220.25|4182.25|9
1605423060000|2020-11-15 06:51:00|4220.28|4182.28|4220.36|4182.36|4220.36|4182.36|4220.28|4182.28|9
1605423070000|2020-11-15 06:51:10|4220.39|4182.39|4220.24|4182.24|4220.48|4182.48|4220.24|4182.24|9
1605423080000|2020-11-15 06:51:20|4220.25|4182.25|4220.15|4182.15|4220.44|4182.44|4220.15|4182.15|10
1605423090000|2020-11-15 06:51:30|4220.07|4182.07|4219.93|4181.93|4220.07|4182.07|4219.79|4181.79|8
1605423100000|2020-11-15 06:51:40|4219.96|4181.96|4219.57|4181.57|4219.96|4181.96|4219.52|4181.52|9
1605423110000|2020-11-15 06:51:50|4219.58|4181.58|4219.81|4181.81|4219.81|4181.81|4219.5|4181.5|10
1605423120000|2020-11-15 06:52:00|4219.74|4181.74|4219.54|4181.54|4219.75|4181.75|4219.5|4181.5|10
1605423130000|2020-11-15 06:52:10|4219.53|4181.53|4219.53|4181.53|4219.56|4181.56|4219.42|4181.42|10
1605423140000|2020-11-15 06:52:20|4219.5|4181.5|4219.61|4181.61|4219.73|4181.73|4219.5|4181.5|8
1605423150000|2020-11-15 06:52:30|4219.53|4181.53|4219.58|4181.58|4219.58|4181.58|4219.41|4181.41|9
1605423160000|2020-11-15 06:52:40|4219.52|4181.52|4220.23|4182.23|4220.23|4182.23|4219.52|4181.52|8
1605423170000|2020-11-15 06:52:50|4220.17|4182.17|4220.55|4182.55|4220.55|4182.55|4220.17|4182.17|9
1605423180000|2020-11-15 06:53:00|4220.6|4182.6|4220.68|4182.68|4220.81|4182.81|4220.6|4182.6|10
1605423190000|2020-11-15 06:53:10|4220.72|4182.72|4221.7|4183.7|4221.7|4183.7|4220.72|4182.72|8
1605423200000|2020-11-15 06:53:20|4221.66|4183.66|4221.5|4183.5|4221.68|4183.68|4221.43|4183.43|5
1605423210000|2020-11-15 06:53:30|4221.6|4183.6|4221.48|4183.48|4221.69|4183.69|4221.46|4183.46|6
1605423220000|2020-11-15 06:53:40|4221.42|4183.42|4220.41|4182.41|4221.42|4183.42|4220.41|4182.41|10
1605423230000|2020-11-15 06:53:50|4220.37|4182.37|4220.52|4182.52|4220.52|4182.52|4220.28|4182.28|10
1605423240000|2020-11-15 06:54:00|4220.55|4182.55|4220.17|4182.17|4220.6|4182.6|4220.12|4182.12|9
1605423250000|2020-11-15 06:54:10|4220.15|4182.15|4220.25|4182.25|4220.26|4182.26|4220.05|4182.05|8
1605423260000|2020-11-15 06:54:20|4220.21|4182.21|4220.64|4182.64|4220.65|4182.65|4220.21|4182.21|8
1605423270000|2020-11-15 06:54:30|4220.62|4182.62|4220.74|4182.74|4220.74|4182.74|4220.62|4182.62|10
1605423280000|2020-11-15 06:54:40|4220.76|4182.76|4220.69|4182.69|4220.83|4182.83|4220.69|4182.69|8
1605423290000|2020-11-15 06:54:50|4220.65|4182.65|4221.06|4183.06|4221.06|4183.06|4220.65|4182.65|9
1605423300000|2020-11-15 06:55:00|4221.1|4183.1|4221.6|4183.6|4221.6|4183.6|4220.94|4182.94|10
1605423310000|2020-11-15 06:55:10|4221.59|4183.59|4221.52|4183.52|4221.59|4183.59|4221.51|4183.51|8
1605423320000|2020-11-15 06:55:20|4221.5|4183.5|4221.3|4183.3|4221.54|4183.54|4221.3|4183.3|9
1605423330000|2020-11-15 06:55:30|4221.32|4183.32|4221.24|4183.24|4221.33|4183.33|4221.24|4183.24|8
1605423340000|2020-11-15 06:55:40|4221.32|4183.32|4220.71|4182.71|4221.32|4183.32|4220.71|4182.71|9
1605423350000|2020-11-15 06:55:50|4220.73|4182.73|4218.88|4180.88|4220.73|4182.73|4218.84|4180.84|10
1605423360000|2020-11-15 06:56:00|4218.53|4180.53|4218.27|4180.27|4218.55|4180.55|4218.24|4180.24|9
1605423370000|2020-11-15 06:56:10|4218.02|4180.02|4218.09|4180.09|4218.13|4180.13|4217.97|4179.97|9
1605423380000|2020-11-15 06:56:20|4218.15|4180.15|4217.81|4179.81|4218.15|4180.15|4217.81|4179.81|10
1605423390000|2020-11-15 06:56:30|4217.92|4179.92|4218.09|4180.09|4218.09|4180.09|4217.92|4179.92|7
1605423400000|2020-11-15 06:56:40|4218.04|4180.04|4218.6|4180.6|4218.6|4180.6|4218.01|4180.01|9
1605423410000|2020-11-15 06:56:50|4218.69|4180.69|4218.38|4180.38|4218.69|4180.69|4218.38|4180.38|9
1605423420000|2020-11-15 06:57:00|4218.07|4180.07|4217.36|4179.36|4218.07|4180.07|4217.36|4179.36|10
1605423430000|2020-11-15 06:57:10|4217.3|4179.3|4216.85|4178.85|4217.3|4179.3|4216.85|4178.85|9
1605423440000|2020-11-15 06:57:20|4216.91|4178.91|4216.95|4178.95|4217.05|4179.05|4216.89|4178.89|10
1605423450000|2020-11-15 06:57:30|4216.87|4178.87|4216.53|4178.53|4216.87|4178.87|4216.53|4178.53|7
1605423460000|2020-11-15 06:57:40|4216.55|4178.55|4216.22|4178.22|4216.57|4178.57|4216.22|4178.22|10
1605423470000|2020-11-15 06:57:50|4216.19|4178.19|4216.18|4178.18|4216.25|4178.25|4216.1|4178.1|8
1605423480000|2020-11-15 06:58:00|4216.19|4178.19|4216.18|4178.18|4216.24|4178.24|4216.13|4178.13|9
1605423490000|2020-11-15 06:58:10|4216.22|4178.22|4215.95|4177.95|4216.23|4178.23|4215.91|4177.91|7
1605423500000|2020-11-15 06:58:20|4215.94|4177.94|4216.01|4178.01|4216.04|4178.04|4215.87|4177.87|8
1605423510000|2020-11-15 06:58:30|4215.98|4177.98|4216.07|4178.07|4216.29|4178.29|4215.98|4177.98|8
1605423520000|2020-11-15 06:58:40|4216.04|4178.04|4215.84|4177.84|4216.04|4178.04|4215.84|4177.84|8
1605423530000|2020-11-15 06:58:50|4215.77|4177.77|4215.42|4177.42|4215.8|4177.8|4215.42|4177.42|7
1605423540000|2020-11-15 06:59:00|4215.44|4177.44|4215.4|4177.4|4215.44|4177.44|4215.32|4177.32|8
1605423550000|2020-11-15 06:59:10|4215.38|4177.38|4215.47|4177.47|4215.47|4177.47|4215.25|4177.25|9
1605423560000|2020-11-15 06:59:20|4215.43|4177.43|4215.72|4177.72|4215.72|4177.72|4215.43|4177.43|8
1605423570000|2020-11-15 06:59:30|4215.66|4177.66|4215.37|4177.37|4215.66|4177.66|4215.37|4177.37|8
1605423580000|2020-11-15 06:59:40|4215.48|4177.48|4215.14|4177.14|4215.48|4177.48|4215.14|4177.14|6
1605423590000|2020-11-15 06:59:50|4215.1|4177.1|4215.1|4177.1|4215.1|4177.1|4214.96|4176.96|6
1605423600000|2020-11-15 07:00:00|4215.05|4177.05|4215.03|4177.03|4215.14|4177.14|4214.82|4176.82|10
1605423610000|2020-11-15 07:00:10|4215.11|4177.11|4215.17|4177.17|4215.17|4177.17|4215.01|4177.01|8
1605423620000|2020-11-15 07:00:20|4215.14|4177.14|4215.55|4177.55|4215.55|4177.55|4215.14|4177.14|8
1605423630000|2020-11-15 07:00:30|4215.67|4177.67|4215.92|4177.92|4215.92|4177.92|4215.67|4177.67|9
1605423640000|2020-11-15 07:00:40|4216.05|4178.05|4215.87|4177.87|4216.15|4178.15|4215.71|4177.71|8
1605423650000|2020-11-15 07:00:50|4215.82|4177.82|4215.55|4177.55|4215.83|4177.83|4215.55|4177.55|9
1605423660000|2020-11-15 07:01:00|4215.54|4177.54|4215.19|4177.19|4215.54|4177.54|4215.19|4177.19|10
1605423670000|2020-11-15 07:01:10|4215.07|4177.07|4215.01|4177.01|4215.09|4177.09|4214.87|4176.87|7
1605423680000|2020-11-15 07:01:20|4215|4177|4215.1|4177.1|4215.13|4177.13|4215|4177|9
1605423690000|2020-11-15 07:01:30|4215.2|4177.2|4215.53|4177.53|4215.68|4177.68|4215.2|4177.2|9
1605423700000|2020-11-15 07:01:40|4215.46|4177.46|4215.48|4177.48|4215.54|4177.54|4215.32|4177.32|9
1605423710000|2020-11-15 07:01:50|4215.42|4177.42|4215.57|4177.57|4215.63|4177.63|4215.42|4177.42|9
1605423720000|2020-11-15 07:02:00|4215.6|4177.6|4215.41|4177.41|4215.61|4177.61|4215.39|4177.39|10
1605423730000|2020-11-15 07:02:10|4215.42|4177.42|4215.05|4177.05|4215.44|4177.44|4215.05|4177.05|9
1605423740000|2020-11-15 07:02:20|4214.95|4176.95|4215|4177|4215|4177|4214.86|4176.86|9
1605423750000|2020-11-15 07:02:30|4215.06|4177.06|4214.92|4176.92|4215.06|4177.06|4214.89|4176.89|10
1605423760000|2020-11-15 07:02:40|4214.95|4176.95|4215.33|4177.33|4215.33|4177.33|4214.95|4176.95|9
1605423770000|2020-11-15 07:02:50|4215.55|4177.55|4215.94|4177.94|4216.21|4178.21|4215.55|4177.55|9
1605423780000|2020-11-15 07:03:00|4215.84|4177.84|4216.06|4178.06|4216.13|4178.13|4215.83|4177.83|9
1605423790000|2020-11-15 07:03:10|4216.2|4178.2|4216.19|4178.19|4216.43|4178.43|4216.19|4178.19|9
1605423800000|2020-11-15 07:03:20|4216.3|4178.3|4216.26|4178.26|4216.31|4178.31|4216.18|4178.18|8
1605423810000|2020-11-15 07:03:30|4216.2|4178.2|4216.01|4178.01|4216.2|4178.2|4216.01|4178.01|9
1605423820000|2020-11-15 07:03:40|4215.96|4177.96|4215.68|4177.68|4215.96|4177.96|4215.68|4177.68|10
1605423830000|2020-11-15 07:03:50|4215.67|4177.67|4215.46|4177.46|4215.67|4177.67|4215.46|4177.46|8
1605423840000|2020-11-15 07:04:00|4215.47|4177.47|4215.87|4177.87|4215.87|4177.87|4215.47|4177.47|8
1605423850000|2020-11-15 07:04:10|4215.75|4177.75|4215.97|4177.97|4216.05|4178.05|4215.74|4177.74|7
1605423860000|2020-11-15 07:04:20|4215.89|4177.89|4216.04|4178.04|4216.08|4178.08|4215.89|4177.89|8
1605423870000|2020-11-15 07:04:30|4216.03|4178.03|4216.07|4178.07|4216.08|4178.08|4216.01|4178.01|10
1605423880000|2020-11-15 07:04:40|4216.16|4178.16|4216.03|4178.03|4216.25|4178.25|4216.03|4178.03|9
1605423890000|2020-11-15 07:04:50|4216.05|4178.05|4216.07|4178.07|4216.18|4178.18|4216.02|4178.02|8
1605423900000|2020-11-15 07:05:00|4216.12|4178.12|4216.22|4178.22|4216.22|4178.22|4216.02|4178.02|10
1605423910000|2020-11-15 07:05:10|4216.15|4178.15|4216.27|4178.27|4216.27|4178.27|4216.14|4178.14|10
1605423920000|2020-11-15 07:05:20|4216.35|4178.35|4216.7|4178.7|4216.7|4178.7|4216.35|4178.35|8
1605423930000|2020-11-15 07:05:30|4216.69|4178.69|4216.81|4178.81|4216.89|4178.89|4216.69|4178.69|10
1605423940000|2020-11-15 07:05:40|4216.77|4178.77|4216.73|4178.73|4217.01|4179.01|4216.73|4178.73|8
1605423950000|2020-11-15 07:05:50|4216.72|4178.72|4216.63|4178.63|4216.73|4178.73|4216.63|4178.63|8
1605423960000|2020-11-15 07:06:00|4216.6|4178.6|4216.7|4178.7|4216.7|4178.7|4216.59|4178.59|5
1605423970000|2020-11-15 07:06:10|4216.71|4178.71|4216.69|4178.69|4216.72|4178.72|4216.58|4178.58|8
1605423980000|2020-11-15 07:06:20|4216.7|4178.7|4216.92|4178.92|4216.92|4178.92|4216.63|4178.63|10
1605423990000|2020-11-15 07:06:30|4216.97|4178.97|4217.44|4179.44|4217.44|4179.44|4216.97|4178.97|9
1605424000000|2020-11-15 07:06:40|4217.43|4179.43|4217.72|4179.72|4217.84|4179.84|4217.43|4179.43|8
1605424010000|2020-11-15 07:06:50|4217.79|4179.79|4217.79|4179.79|4217.84|4179.84|4217.78|4179.78|9
1605424020000|2020-11-15 07:07:00|4217.78|4179.78|4217.8|4179.8|4217.87|4179.87|4217.78|4179.78|6
1605424030000|2020-11-15 07:07:10|4217.79|4179.79|4217.8|4179.8|4217.91|4179.91|4217.72|4179.72|8
1605424040000|2020-11-15 07:07:20|4217.75|4179.75|4218.01|4180.01|4218.01|4180.01|4217.74|4179.74|8
1605424050000|2020-11-15 07:07:30|4217.8|4179.8|4217.79|4179.79|4217.81|4179.81|4217.77|4179.77|9
1605424060000|2020-11-15 07:07:40|4217.88|4179.88|4218.02|4180.02|4218.1|4180.1|4217.88|4179.88|9
1605424070000|2020-11-15 07:07:50|4218.13|4180.13|4218.25|4180.25|4218.46|4180.46|4218.13|4180.13|10
1605424080000|2020-11-15 07:08:00|4218.3|4180.3|4218.04|4180.04|4218.32|4180.32|4218.04|4180.04|8
1605424090000|2020-11-15 07:08:10|4218.22|4180.22|4218.3|4180.3|4218.35|4180.35|4218.14|4180.14|9
1605424100000|2020-11-15 07:08:20|4218.37|4180.37|4218.37|4180.37|4218.38|4180.38|4218.32|4180.32|6
1605424110000|2020-11-15 07:08:30|4218.32|4180.32|4218.35|4180.35|4218.35|4180.35|4218.29|4180.29|6
1605424120000|2020-11-15 07:08:40|4218.32|4180.32|4218.66|4180.66|4218.66|4180.66|4218.32|4180.32|7
1605424130000|2020-11-15 07:08:50|4218.67|4180.67|4219.84|4181.84|4219.84|4181.84|4218.67|4180.67|9
1605424140000|2020-11-15 07:09:00|4219.87|4181.87|4220.56|4182.56|4220.56|4182.56|4219.87|4181.87|9
1605424150000|2020-11-15 07:09:10|4220.62|4182.62|4221.07|4183.07|4221.1|4183.1|4220.62|4182.62|10
1605424160000|2020-11-15 07:09:20|4221.09|4183.09|4221.61|4183.61|4221.61|4183.61|4221.09|4183.09|9
1605424170000|2020-11-15 07:09:30|4221.71|4183.71|4222.04|4184.04|4222.04|4184.04|4221.71|4183.71|10
1605424180000|2020-11-15 07:09:40|4221.97|4183.97|4221.7|4183.7|4221.97|4183.97|4221.66|4183.66|9
1605424190000|2020-11-15 07:09:50|4221.71|4183.71|4222.3|4184.3|4222.3|4184.3|4221.57|4183.57|10
1605424200000|2020-11-15 07:10:00|4222.25|4184.25|4222.41|4184.41|4222.41|4184.41|4222.09|4184.09|10
1605424210000|2020-11-15 07:10:10|4222.46|4184.46|4222.37|4184.37|4222.55|4184.55|4222.29|4184.29|9
1605424220000|2020-11-15 07:10:20|4222.38|4184.38|4222.67|4184.67|4222.67|4184.67|4222.34|4184.34|10
1605424230000|2020-11-15 07:10:30|4222.52|4184.52|4222.44|4184.44|4222.52|4184.52|4222.23|4184.23|9
1605424240000|2020-11-15 07:10:40|4222.41|4184.41|4222.54|4184.54|4222.54|4184.54|4222.36|4184.36|9
1605424250000|2020-11-15 07:10:50|4222.56|4184.56|4222.49|4184.49|4222.56|4184.56|4222.44|4184.44|6
1605424260000|2020-11-15 07:11:00|4222.47|4184.47|4222.6|4184.6|4222.6|4184.6|4222.46|4184.46|7
1605424270000|2020-11-15 07:11:10|4222.59|4184.59|4222.79|4184.79|4222.8|4184.8|4222.59|4184.59|9
1605424280000|2020-11-15 07:11:20|4222.8|4184.8|4222.88|4184.88|4223.06|4185.06|4222.75|4184.75|10
1605424290000|2020-11-15 07:11:30|4222.83|4184.83|4222.97|4184.97|4223.05|4185.05|4222.83|4184.83|8
1605424300000|2020-11-15 07:11:40|4222.99|4184.99|4223.1|4185.1|4223.12|4185.12|4222.86|4184.86|9
1605424310000|2020-11-15 07:11:50|4223.14|4185.14|4223.66|4185.66|4223.78|4185.78|4223.06|4185.06|9
1605424320000|2020-11-15 07:12:00|4223.69|4185.69|4223.63|4185.63|4223.69|4185.69|4223.55|4185.55|10
1605424330000|2020-11-15 07:12:10|4223.76|4185.76|4223.49|4185.49|4223.78|4185.78|4223.49|4185.49|10
1605424340000|2020-11-15 07:12:20|4223.48|4185.48|4223.14|4185.14|4223.48|4185.48|4223.14|4185.14|8
1605424350000|2020-11-15 07:12:30|4223.17|4185.17|4223.01|4185.01|4223.17|4185.17|4222.81|4184.81|10
1605424360000|2020-11-15 07:12:40|4222.96|4184.96|4223.25|4185.25|4223.25|4185.25|4222.93|4184.93|8
1605424370000|2020-11-15 07:12:50|4223.1|4185.1|4222.96|4184.96|4223.16|4185.16|4222.96|4184.96|10
1605424380000|2020-11-15 07:13:00|4222.81|4184.81|4222.55|4184.55|4222.9|4184.9|4222.55|4184.55|9
1605424390000|2020-11-15 07:13:10|4222.57|4184.57|4222.44|4184.44|4222.57|4184.57|4222.44|4184.44|7
1605424400000|2020-11-15 07:13:20|4222.45|4184.45|4222.23|4184.23|4222.45|4184.45|4222.23|4184.23|9
1605424410000|2020-11-15 07:13:30|4222.17|4184.17|4221.99|4183.99|4222.28|4184.28|4221.99|4183.99|9
1605424420000|2020-11-15 07:13:40|4221.98|4183.98|4221.94|4183.94|4222.07|4184.07|4221.94|4183.94|10
1605424430000|2020-11-15 07:13:50|4221.79|4183.79|4221.17|4183.17|4221.82|4183.82|4221.17|4183.17|10
1605424440000|2020-11-15 07:14:00|4221.08|4183.08|4221|4183|4221.08|4183.08|4220.97|4182.97|9
1605424450000|2020-11-15 07:14:10|4221.01|4183.01|4221.03|4183.03|4221.22|4183.22|4221|4183|8
1605424460000|2020-11-15 07:14:20|4221.04|4183.04|4220.73|4182.73|4221.04|4183.04|4220.69|4182.69|7
1605424470000|2020-11-15 07:14:30|4220.72|4182.72|4220.52|4182.52|4220.72|4182.72|4220.52|4182.52|9
1605424480000|2020-11-15 07:14:40|4220.35|4182.35|4220.3|4182.3|4220.39|4182.39|4220.3|4182.3|8
1605424490000|2020-11-15 07:14:50|4220.28|4182.28|4220.27|4182.27|4220.34|4182.34|4220.16|4182.16|8
1605424500000|2020-11-15 07:15:00|4220.29|4182.29|4219.98|4181.98|4220.29|4182.29|4219.98|4181.98|9
1605424510000|2020-11-15 07:15:10|4219.77|4181.77|4219.25|4181.25|4219.77|4181.77|4219.25|4181.25|10
1605424520000|2020-11-15 07:15:20|4219.29|4181.29|4218.3|4180.3|4219.29|4181.29|4218.3|4180.3|10
1605424530000|2020-11-15 07:15:30|4218.16|4180.16|4217.17|4179.17|4218.19|4180.19|4217.16|4179.16|10
1605424540000|2020-11-15 07:15:40|4217.11|4179.11|4216.98|4178.98|4217.2|4179.2|4216.87|4178.87|10
1605424550000|2020-11-15 07:15:50|4217.06|4179.06|4217.06|4179.06|4217.16|4179.16|4217.06|4179.06|8
1605424560000|2020-11-15 07:16:00|4217.08|4179.08|4217.09|4179.09|4217.18|4179.18|4217.08|4179.08|9
1605424570000|2020-11-15 07:16:10|4217.12|4179.12|4217.16|4179.16|4217.28|4179.28|4217.12|4179.12|6
1605424580000|2020-11-15 07:16:20|4217.14|4179.14|4216.87|4178.87|4217.14|4179.14|4216.87|4178.87|9
1605424590000|2020-11-15 07:16:30|4216.91|4178.91|4216.62|4178.62|4217.02|4179.02|4216.58|4178.58|9
1605424600000|2020-11-15 07:16:40|4216.63|4178.63|4216.62|4178.62|4216.7|4178.7|4216.45|4178.45|8
1605424610000|2020-11-15 07:16:50|4216.57|4178.57|4216.47|4178.47|4216.59|4178.59|4216.39|4178.39|10
1605424620000|2020-11-15 07:17:00|4216.33|4178.33|4216.19|4178.19|4216.35|4178.35|4216.19|4178.19|10
1605424630000|2020-11-15 07:17:10|4216.29|4178.29|4216.37|4178.37|4216.4|4178.4|4216.29|4178.29|10
1605424640000|2020-11-15 07:17:20|4216.25|4178.25|4216.06|4178.06|4216.27|4178.27|4216.05|4178.05|8
1605424650000|2020-11-15 07:17:30|4216.14|4178.14|4215.78|4177.78|4216.14|4178.14|4215.78|4177.78|8
1605424660000|2020-11-15 07:17:40|4215.77|4177.77|4215.52|4177.52|4215.77|4177.77|4215.52|4177.52|9
1605424670000|2020-11-15 07:17:50|4215.47|4177.47|4215.22|4177.22|4215.47|4177.47|4215.22|4177.22|9
1605424680000|2020-11-15 07:18:00|4215.2|4177.2|4214.34|4176.34|4215.2|4177.2|4214.34|4176.34|10
1605424690000|2020-11-15 07:18:10|4213.94|4175.94|4212.23|4174.23|4214.1|4176.1|4212.23|4174.23|10
1605424700000|2020-11-15 07:18:20|4212.13|4174.13|4212.09|4174.09|4212.13|4174.13|4211.48|4173.48|9
1605424710000|2020-11-15 07:18:30|4212.13|4174.13|4212.66|4174.66|4212.66|4174.66|4212.1|4174.1|10
1605424720000|2020-11-15 07:18:40|4212.7|4174.7|4212.69|4174.69|4212.7|4174.7|4212.62|4174.62|8
1605424730000|2020-11-15 07:18:50|4212.62|4174.62|4212.06|4174.06|4212.62|4174.62|4212.06|4174.06|9
1605424740000|2020-11-15 07:19:00|4212.1|4174.1|4211.86|4173.86|4212.1|4174.1|4211.84|4173.84|8
1605424750000|2020-11-15 07:19:10|4211.88|4173.88|4212.27|4174.27|4212.28|4174.28|4211.88|4173.88|8
1605424760000|2020-11-15 07:19:20|4212.32|4174.32|4212.36|4174.36|4212.37|4174.37|4212.29|4174.29|10
1605424770000|2020-11-15 07:19:30|4212.43|4174.43|4212.28|4174.28|4212.43|4174.43|4212.14|4174.14|10
1605424780000|2020-11-15 07:19:40|4212.29|4174.29|4211.59|4173.59|4212.29|4174.29|4211.58|4173.58|10
1605424790000|2020-11-15 07:19:50|4211.61|4173.61|4211.47|4173.47|4211.64|4173.64|4211.47|4173.47|9
1605424800000|2020-11-15 07:20:00|4211.45|4173.45|4211.48|4173.48|4211.65|4173.65|4211.41|4173.41|10
1605424810000|2020-11-15 07:20:10|4211.38|4173.38|4211.48|4173.48|4211.5|4173.5|4211.38|4173.38|9
1605424820000|2020-11-15 07:20:20|4211.45|4173.45|4211.22|4173.22|4211.45|4173.45|4211.14|4173.14|9
1605424830000|2020-11-15 07:20:30|4211.21|4173.21|4211.04|4173.04|4211.53|4173.53|4211.04|4173.04|9
1605424840000|2020-11-15 07:20:40|4210.95|4172.95|4211.09|4173.09|4211.09|4173.09|4210.86|4172.86|5
1605424850000|2020-11-15 07:20:50|4211.13|4173.13|4211.17|4173.17|4211.33|4173.33|4211.1|4173.1|10
1605424860000|2020-11-15 07:21:00|4211.06|4173.06|4210.74|4172.74|4211.37|4173.37|4210.74|4172.74|9
1605424870000|2020-11-15 07:21:10|4210.89|4172.89|4210.84|4172.84|4210.93|4172.93|4210.78|4172.78|8
1605424880000|2020-11-15 07:21:20|4210.85|4172.85|4211.16|4173.16|4211.16|4173.16|4210.85|4172.85|10
1605424890000|2020-11-15 07:21:30|4211.19|4173.19|4210.85|4172.85|4211.19|4173.19|4210.85|4172.85|9
1605424900000|2020-11-15 07:21:40|4210.86|4172.86|4211.01|4173.01|4211.24|4173.24|4210.86|4172.86|9
1605424910000|2020-11-15 07:21:50|4210.96|4172.96|4210.7|4172.7|4210.99|4172.99|4210.66|4172.66|9
1605424920000|2020-11-15 07:22:00|4210.74|4172.74|4210.7|4172.7|4210.74|4172.74|4210.64|4172.64|6
1605424930000|2020-11-15 07:22:10|4210.71|4172.71|4210.79|4172.79|4210.86|4172.86|4210.71|4172.71|9
1605424940000|2020-11-15 07:22:20|4210.8|4172.8|4210.84|4172.84|4210.88|4172.88|4210.78|4172.78|9
1605424950000|2020-11-15 07:22:30|4210.71|4172.71|4210.98|4172.98|4210.98|4172.98|4210.67|4172.67|9
1605424960000|2020-11-15 07:22:40|4211.18|4173.18|4211.74|4173.74|4211.74|4173.74|4211.18|4173.18|9
1605424970000|2020-11-15 07:22:50|4211.75|4173.75|4211.81|4173.81|4211.97|4173.97|4211.7|4173.7|10
1605424980000|2020-11-15 07:23:00|4211.7|4173.7|4211.92|4173.92|4211.92|4173.92|4211.7|4173.7|8
1605424990000|2020-11-15 07:23:10|4212.03|4174.03|4212.05|4174.05|4212.05|4174.05|4211.83|4173.83|9
1605425000000|2020-11-15 07:23:20|4212.09|4174.09|4212.15|4174.15|4212.16|4174.16|4212.05|4174.05|9
1605425010000|2020-11-15 07:23:30|4212.22|4174.22|4212.28|4174.28|4212.3|4174.3|4212.16|4174.16|8
1605425020000|2020-11-15 07:23:40|4212.3|4174.3|4212.39|4174.39|4212.4|4174.4|4212.25|4174.25|9
1605425030000|2020-11-15 07:23:50|4212.38|4174.38|4212.48|4174.48|4212.48|4174.48|4212.27|4174.27|7
1605425040000|2020-11-15 07:24:00|4212.57|4174.57|4212.64|4174.64|4212.72|4174.72|4212.56|4174.56|10
1605425050000|2020-11-15 07:24:10|4212.67|4174.67|4212.62|4174.62|4212.67|4174.67|4212.42|4174.42|7
1605425060000|2020-11-15 07:24:20|4212.57|4174.57|4212.58|4174.58|4212.59|4174.59|4212.49|4174.49|8
1605425070000|2020-11-15 07:24:30|4212.57|4174.57|4212.62|4174.62|4212.71|4174.71|4212.57|4174.57|10
1605425080000|2020-11-15 07:24:40|4212.86|4174.86|4212.77|4174.77|4212.94|4174.94|4212.75|4174.75|8
1605425090000|2020-11-15 07:24:50|4212.68|4174.68|4212.7|4174.7|4212.75|4174.75|4212.68|4174.68|9
1605425100000|2020-11-15 07:25:00|4212.78|4174.78|4212.23|4174.23|4212.85|4174.85|4212.23|4174.23|10
1605425110000|2020-11-15 07:25:10|4212.31|4174.31|4212.41|4174.41|4212.41|4174.41|4212.27|4174.27|6
1605425120000|2020-11-15 07:25:20|4212.34|4174.34|4212.6|4174.6|4212.6|4174.6|4212.34|4174.34|7
1605425130000|2020-11-15 07:25:30|4212.65|4174.65|4212.7|4174.7|4212.7|4174.7|4212.63|4174.63|7
1605425140000|2020-11-15 07:25:40|4212.77|4174.77|4212.52|4174.52|4212.85|4174.85|4212.37|4174.37|9
1605425150000|2020-11-15 07:25:50|4212.48|4174.48|4211.88|4173.88|4212.48|4174.48|4211.44|4173.44|9
1605425160000|2020-11-15 07:26:00|4211.92|4173.92|4211.31|4173.31|4211.92|4173.92|4211.31|4173.31|10
1605425170000|2020-11-15 07:26:10|4211.22|4173.22|4210.82|4172.82|4211.24|4173.24|4210.82|4172.82|9
1605425180000|2020-11-15 07:26:20|4210.83|4172.83|4210.8|4172.8|4210.88|4172.88|4210.66|4172.66|7
1605425190000|2020-11-15 07:26:30|4210.84|4172.84|4210.5|4172.5|4210.89|4172.89|4210.48|4172.48|9
1605425200000|2020-11-15 07:26:40|4210.6|4172.6|4210.99|4172.99|4211.04|4173.04|4210.6|4172.6|10
1605425210000|2020-11-15 07:26:50|4211.01|4173.01|4211.14|4173.14|4211.15|4173.15|4210.9|4172.9|7
1605425220000|2020-11-15 07:27:00|4211.17|4173.17|4211.12|4173.12|4211.17|4173.17|4211.02|4173.02|8
1605425230000|2020-11-15 07:27:10|4211.13|4173.13|4211.17|4173.17|4211.21|4173.21|4211.11|4173.11|10
1605425240000|2020-11-15 07:27:20|4211.11|4173.11|4211.15|4173.15|4211.22|4173.22|4211.03|4173.03|7
1605425250000|2020-11-15 07:27:30|4211.2|4173.2|4211.27|4173.27|4211.27|4173.27|4211.1|4173.1|10
1605425260000|2020-11-15 07:27:40|4211.34|4173.34|4211.37|4173.37|4211.37|4173.37|4211.29|4173.29|8
1605425270000|2020-11-15 07:27:50|4211.28|4173.28|4211.32|4173.32|4211.4|4173.4|4211.28|4173.28|8
1605425280000|2020-11-15 07:28:00|4211.45|4173.45|4211.41|4173.41|4211.51|4173.51|4211.41|4173.41|8
1605425290000|2020-11-15 07:28:10|4211.4|4173.4|4211.37|4173.37|4211.44|4173.44|4211.34|4173.34|10
1605425300000|2020-11-15 07:28:20|4211.46|4173.46|4211.37|4173.37|4211.46|4173.46|4211.23|4173.23|9
1605425310000|2020-11-15 07:28:30|4211.38|4173.38|4211.24|4173.24|4211.39|4173.39|4211.21|4173.21|8
1605425320000|2020-11-15 07:28:40|4211.14|4173.14|4211.2|4173.2|4211.24|4173.24|4211.12|4173.12|7
1605425330000|2020-11-15 07:28:50|4211.23|4173.23|4211.04|4173.04|4211.25|4173.25|4211.04|4173.04|9
1605425340000|2020-11-15 07:29:00|4211.07|4173.07|4210.94|4172.94|4211.07|4173.07|4210.94|4172.94|9
1605425350000|2020-11-15 07:29:10|4210.92|4172.92|4211.13|4173.13|4211.19|4173.19|4210.92|4172.92|9
1605425360000|2020-11-15 07:29:20|4211.17|4173.17|4211.08|4173.08|4211.17|4173.17|4211.07|4173.07|9
1605425370000|2020-11-15 07:29:30|4211.09|4173.09|4211.07|4173.07|4211.09|4173.09|4211.04|4173.04|8
1605425380000|2020-11-15 07:29:40|4211.11|4173.11|4211.62|4173.62|4211.62|4173.62|4211.11|4173.11|9
1605425390000|2020-11-15 07:29:50|4211.7|4173.7|4212.27|4174.27|4212.28|4174.28|4211.7|4173.7|10
1605425400000|2020-11-15 07:30:00|4212.16|4174.16|4212.27|4174.27|4212.27|4174.27|4212.16|4174.16|6
1605425410000|2020-11-15 07:30:10|4212.2|4174.2|4211.66|4173.66|4212.2|4174.2|4211.59|4173.59|10
1605425420000|2020-11-15 07:30:20|4211.71|4173.71|4212.04|4174.04|4212.04|4174.04|4211.71|4173.71|8
1605425430000|2020-11-15 07:30:30|4212.03|4174.03|4212.22|4174.22|4212.22|4174.22|4212.03|4174.03|9
1605425440000|2020-11-15 07:30:40|4212.14|4174.14|4211.83|4173.83|4212.15|4174.15|4211.82|4173.82|7
1605425450000|2020-11-15 07:30:50|4211.78|4173.78|4211.81|4173.81|4211.81|4173.81|4211.68|4173.68|10
1605425460000|2020-11-15 07:31:00|4211.73|4173.73|4211.55|4173.55|4211.76|4173.76|4211.55|4173.55|9
1605425470000|2020-11-15 07:31:10|4211.54|4173.54|4211.47|4173.47|4211.57|4173.57|4211.47|4173.47|7
1605425480000|2020-11-15 07:31:20|4211.5|4173.5|4210.97|4172.97|4211.56|4173.56|4210.97|4172.97|9
1605425490000|2020-11-15 07:31:30|4210.88|4172.88|4210.67|4172.67|4210.89|4172.89|4210.67|4172.67|7
1605425500000|2020-11-15 07:31:40|4210.71|4172.71|4210.77|4172.77|4210.89|4172.89|4210.62|4172.62|8
1605425510000|2020-11-15 07:31:50|4210.41|4172.41|4210.78|4172.78|4210.87|4172.87|4210.38|4172.38|9
1605425520000|2020-11-15 07:32:00|4211.05|4173.05|4211.4|4173.4|4211.47|4173.47|4211.05|4173.05|10
1605425530000|2020-11-15 07:32:10|4211.43|4173.43|4211.77|4173.77|4211.83|4173.83|4211.39|4173.39|9
1605425540000|2020-11-15 07:32:20|4211.75|4173.75|4211.65|4173.65|4211.86|4173.86|4211.65|4173.65|10
1605425550000|2020-11-15 07:32:30|4211.62|4173.62|4211.61|4173.61|4211.69|4173.69|4211.57|4173.57|9
1605425560000|2020-11-15 07:32:40|4211.6|4173.6|4211.66|4173.66|4211.69|4173.69|4211.57|4173.57|9
1605425570000|2020-11-15 07:32:50|4211.6|4173.6|4211.61|4173.61|4211.72|4173.72|4211.6|4173.6|10
1605425580000|2020-11-15 07:33:00|4211.59|4173.59|4211.16|4173.16|4211.59|4173.59|4211.16|4173.16|10
1605425590000|2020-11-15 07:33:10|4211.13|4173.13|4210.52|4172.52|4211.13|4173.13|4210.52|4172.52|9
1605425600000|2020-11-15 07:33:20|4210.59|4172.59|4210.42|4172.42|4210.63|4172.63|4210.42|4172.42|9
1605425610000|2020-11-15 07:33:30|4210.43|4172.43|4210.31|4172.31|4210.6|4172.6|4210.31|4172.31|9
1605425620000|2020-11-15 07:33:40|4210.26|4172.26|4210.22|4172.22|4210.33|4172.33|4210.19|4172.19|10
1605425630000|2020-11-15 07:33:50|4210.13|4172.13|4210.45|4172.45|4210.45|4172.45|4210.08|4172.08|8
1605425640000|2020-11-15 07:34:00|4210.28|4172.28|4210.2|4172.2|4210.31|4172.31|4210.2|4172.2|9
1605425650000|2020-11-15 07:34:10|4210.25|4172.25|4210.36|4172.36|4210.52|4172.52|4210.25|4172.25|7
1605425660000|2020-11-15 07:34:20|4210.35|4172.35|4210.75|4172.75|4210.75|4172.75|4210.35|4172.35|8
1605425670000|2020-11-15 07:34:30|4210.78|4172.78|4210.56|4172.56|4210.81|4172.81|4210.53|4172.53|9
1605425680000|2020-11-15 07:34:40|4210.5|4172.5|4210.47|4172.47|4210.53|4172.53|4210.42|4172.42|9
1605425690000|2020-11-15 07:34:50|4210.66|4172.66|4210.85|4172.85|4210.85|4172.85|4210.56|4172.56|6
1605425700000|2020-11-15 07:35:00|4210.9|4172.9|4210.89|4172.89|4210.9|4172.9|4210.72|4172.72|9
1605425710000|2020-11-15 07:35:10|4210.92|4172.92|4211.08|4173.08|4211.09|4173.09|4210.92|4172.92|10
1605425720000|2020-11-15 07:35:20|4210.96|4172.96|4211.36|4173.36|4211.39|4173.39|4210.96|4172.96|10
1605425730000|2020-11-15 07:35:30|4211.37|4173.37|4211.25|4173.25|4211.37|4173.37|4211.1|4173.1|8
1605425740000|2020-11-15 07:35:40|4211.26|4173.26|4211.17|4173.17|4211.53|4173.53|4211.17|4173.17|8
1605425750000|2020-11-15 07:35:50|4211.12|4173.12|4211.13|4173.13|4211.15|4173.15|4211.07|4173.07|8
1605425760000|2020-11-15 07:36:00|4211.11|4173.11|4211.44|4173.44|4211.44|4173.44|4211.11|4173.11|9
1605425770000|2020-11-15 07:36:10|4211.51|4173.51|4211.58|4173.58|4211.58|4173.58|4211.41|4173.41|9
1605425780000|2020-11-15 07:36:20|4211.64|4173.64|4211.65|4173.65|4211.68|4173.68|4211.56|4173.56|8
1605425790000|2020-11-15 07:36:30|4211.71|4173.71|4211.83|4173.83|4211.83|4173.83|4211.71|4173.71|7
1605425800000|2020-11-15 07:36:40|4211.82|4173.82|4211.68|4173.68|4211.96|4173.96|4211.67|4173.67|9
1605425810000|2020-11-15 07:36:50|4211.7|4173.7|4211.48|4173.48|4211.7|4173.7|4211.48|4173.48|7
1605425820000|2020-11-15 07:37:00|4211.44|4173.44|4211.23|4173.23|4211.44|4173.44|4211.23|4173.23|7
1605425830000|2020-11-15 07:37:10|4211.21|4173.21|4211.09|4173.09|4211.23|4173.23|4211.09|4173.09|7
1605425840000|2020-11-15 07:37:20|4211.1|4173.1|4211.14|4173.14|4211.22|4173.22|4211.09|4173.09|10
1605425850000|2020-11-15 07:37:30|4211.13|4173.13|4211.25|4173.25|4211.25|4173.25|4211.04|4173.04|8
1605425860000|2020-11-15 07:37:40|4211.38|4173.38|4211.51|4173.51|4211.51|4173.51|4211.27|4173.27|10
1605425870000|2020-11-15 07:37:50|4211.5|4173.5|4211.56|4173.56|4211.68|4173.68|4211.5|4173.5|9
1605425880000|2020-11-15 07:38:00|4211.47|4173.47|4211.25|4173.25|4211.47|4173.47|4211.18|4173.18|9
1605425890000|2020-11-15 07:38:10|4211.18|4173.18|4211.03|4173.03|4211.24|4173.24|4211.03|4173.03|7
1605425900000|2020-11-15 07:38:20|4210.96|4172.96|4210.55|4172.55|4210.96|4172.96|4210.55|4172.55|8
1605425910000|2020-11-15 07:38:30|4210.51|4172.51|4209.81|4171.81|4210.51|4172.51|4209.8|4171.8|10
1605425920000|2020-11-15 07:38:40|4209.79|4171.79|4209.73|4171.73|4209.79|4171.79|4209.71|4171.71|8
1605425930000|2020-11-15 07:38:50|4209.71|4171.71|4209.61|4171.61|4209.73|4171.73|4209.61|4171.61|7
1605425940000|2020-11-15 07:39:00|4209.58|4171.58|4209.64|4171.64|4209.72|4171.72|4209.53|4171.53|8
1605425950000|2020-11-15 07:39:10|4209.63|4171.63|4209.57|4171.57|4209.65|4171.65|4209.54|4171.54|5
1605425960000|2020-11-15 07:39:20|4209.62|4171.62|4209.63|4171.63|4209.86|4171.86|4209.6|4171.6|7
1605425970000|2020-11-15 07:39:30|4209.64|4171.64|4209.49|4171.49|4209.8|4171.8|4209.49|4171.49|10
1605425980000|2020-11-15 07:39:40|4209.46|4171.46|4209.11|4171.11|4209.48|4171.48|4209.11|4171.11|8
1605425990000|2020-11-15 07:39:50|4209.07|4171.07|4208.33|4170.33|4209.07|4171.07|4208.33|4170.33|10
1605426000000|2020-11-15 07:40:00|4208.28|4170.28|4207.47|4169.47|4208.28|4170.28|4207.47|4169.47|10
1605426010000|2020-11-15 07:40:10|4207.44|4169.44|4207.53|4169.53|4207.53|4169.53|4207.35|4169.35|9
1605426020000|2020-11-15 07:40:20|4207.69|4169.69|4207.26|4169.26|4207.69|4169.69|4207.16|4169.16|9
1605426030000|2020-11-15 07:40:30|4207.27|4169.27|4207.13|4169.13|4207.34|4169.34|4207.13|4169.13|10
1605426040000|2020-11-15 07:40:40|4207.22|4169.22|4206.24|4168.24|4207.22|4169.22|4206.24|4168.24|10
1605426050000|2020-11-15 07:40:50|4206.32|4168.32|4206|4168|4206.32|4168.32|4205.91|4167.91|9
1605426060000|2020-11-15 07:41:00|4205.83|4167.83|4205.94|4167.94|4205.99|4167.99|4205.83|4167.83|10
1605426070000|2020-11-15 07:41:10|4205.99|4167.99|4206.1|4168.1|4206.13|4168.13|4205.99|4167.99|9
1605426080000|2020-11-15 07:41:20|4206.19|4168.19|4206.22|4168.22|4206.34|4168.34|4206.19|4168.19|7
1605426090000|2020-11-15 07:41:30|4206.27|4168.27|4206.54|4168.54|4206.57|4168.57|4206.2|4168.2|10
1605426100000|2020-11-15 07:41:40|4206.55|4168.55|4206.96|4168.96|4206.96|4168.96|4206.55|4168.55|10
1605426110000|2020-11-15 07:41:50|4206.95|4168.95|4207.07|4169.07|4207.11|4169.11|4206.95|4168.95|7
1605426120000|2020-11-15 07:42:00|4207.02|4169.02|4207.05|4169.05|4207.18|4169.18|4207.02|4169.02|10
1605426130000|2020-11-15 07:42:10|4207.11|4169.11|4207.37|4169.37|4207.37|4169.37|4207.11|4169.11|10
1605426140000|2020-11-15 07:42:20|4207.44|4169.44|4207.26|4169.26|4207.44|4169.44|4207.25|4169.25|6
1605426150000|2020-11-15 07:42:30|4207.24|4169.24|4207.24|4169.24|4207.34|4169.34|4207.16|4169.16|10
1605426160000|2020-11-15 07:42:40|4207.23|4169.23|4207.02|4169.02|4207.28|4169.28|4207.02|4169.02|10
1605426170000|2020-11-15 07:42:50|4207.24|4169.24|4207.36|4169.36|4207.36|4169.36|4207.2|4169.2|10
1605426180000|2020-11-15 07:43:00|4207.54|4169.54|4207.54|4169.54|4207.66|4169.66|4207.47|4169.47|9
1605426190000|2020-11-15 07:43:10|4207.63|4169.63|4207.55|4169.55|4207.68|4169.68|4207.43|4169.43|9
1605426200000|2020-11-15 07:43:20|4207.67|4169.67|4207.78|4169.78|4207.85|4169.85|4207.67|4169.67|8
1605426210000|2020-11-15 07:43:30|4207.75|4169.75|4207.59|4169.59|4207.76|4169.76|4207.52|4169.52|6
1605426220000|2020-11-15 07:43:40|4207.53|4169.53|4207.64|4169.64|4207.69|4169.69|4207.48|4169.48|9
1605426230000|2020-11-15 07:43:50|4207.62|4169.62|4207.43|4169.43|4207.62|4169.62|4207.43|4169.43|8
1605426240000|2020-11-15 07:44:00|4207.4|4169.4|4207.22|4169.22|4207.4|4169.4|4207.22|4169.22|9
1605426250000|2020-11-15 07:44:10|4207.24|4169.24|4207.82|4169.82|4207.85|4169.85|4207.24|4169.24|10
1605426260000|2020-11-15 07:44:20|4207.79|4169.79|4208.28|4170.28|4208.3|4170.3|4207.78|4169.78|10
1605426270000|2020-11-15 07:44:30|4208.3|4170.3|4208.02|4170.02|4208.33|4170.33|4207.95|4169.95|10
1605426280000|2020-11-15 07:44:40|4208.07|4170.07|4208.38|4170.38|4208.38|4170.38|4208.07|4170.07|9
1605426290000|2020-11-15 07:44:50|4208.41|4170.41|4208.51|4170.51|4208.55|4170.55|4208.41|4170.41|7
1605426300000|2020-11-15 07:45:00|4208.5|4170.5|4208.39|4170.39|4208.52|4170.52|4208.38|4170.38|6
1605426310000|2020-11-15 07:45:10|4208.22|4170.22|4208.22|4170.22|4208.31|4170.31|4208.16|4170.16|8
1605426320000|2020-11-15 07:45:20|4208.23|4170.23|4208.15|4170.15|4208.27|4170.27|4208.13|4170.13|9
1605426330000|2020-11-15 07:45:30|4208.08|4170.08|4208.28|4170.28|4208.29|4170.29|4208.08|4170.08|8
1605426340000|2020-11-15 07:45:40|4208.29|4170.29|4208.13|4170.13|4208.36|4170.36|4208.13|4170.13|9
1605426350000|2020-11-15 07:45:50|4208.07|4170.07|4208.2|4170.2|4208.26|4170.26|4208.05|4170.05|7
1605426360000|2020-11-15 07:46:00|4208.11|4170.11|4208.28|4170.28|4208.29|4170.29|4208.11|4170.11|6
1605426370000|2020-11-15 07:46:10|4208.32|4170.32|4208.29|4170.29|4208.46|4170.46|4208.29|4170.29|8
1605426380000|2020-11-15 07:46:20|4208.3|4170.3|4208.34|4170.34|4208.41|4170.41|4208.3|4170.3|7
1605426390000|2020-11-15 07:46:30|4208.27|4170.27|4208.33|4170.33|4208.33|4170.33|4208.26|4170.26|5
1605426400000|2020-11-15 07:46:40|4208.35|4170.35|4208.58|4170.58|4208.58|4170.58|4208.35|4170.35|6
1605426410000|2020-11-15 07:46:50|4208.69|4170.69|4209.11|4171.11|4209.11|4171.11|4208.69|4170.69|10
1605426420000|2020-11-15 07:47:00|4209.22|4171.22|4209.54|4171.54|4209.54|4171.54|4209.22|4171.22|10
1605426430000|2020-11-15 07:47:10|4209.49|4171.49|4209.66|4171.66|4209.83|4171.83|4209.49|4171.49|7
1605426440000|2020-11-15 07:47:20|4209.68|4171.68|4209.91|4171.91|4209.91|4171.91|4209.68|4171.68|9
1605426450000|2020-11-15 07:47:30|4209.95|4171.95|4210.07|4172.07|4210.07|4172.07|4209.91|4171.91|9
1605426460000|2020-11-15 07:47:40|4210.12|4172.12|4210.02|4172.02|4210.12|4172.12|4209.99|4171.99|6
1605426470000|2020-11-15 07:47:50|4210.05|4172.05|4210.14|4172.14|4210.18|4172.18|4209.94|4171.94|9
1605426480000|2020-11-15 07:48:00|4210.02|4172.02|4209.52|4171.52|4210.02|4172.02|4209.49|4171.49|9
1605426490000|2020-11-15 07:48:10|4209.64|4171.64|4209.67|4171.67|4209.88|4171.88|4209.5|4171.5|9
1605426500000|2020-11-15 07:48:20|4209.6|4171.6|4209.41|4171.41|4209.64|4171.64|4209.32|4171.32|9
1605426510000|2020-11-15 07:48:30|4209.42|4171.42|4209.33|4171.33|4209.43|4171.43|4209.33|4171.33|7
1605426520000|2020-11-15 07:48:40|4209.38|4171.38|4209.17|4171.17|4209.38|4171.38|4209.17|4171.17|6
1605426530000|2020-11-15 07:48:50|4209.26|4171.26|4209.32|4171.32|4209.47|4171.47|4209.25|4171.25|9
1605426540000|2020-11-15 07:49:00|4209.33|4171.33|4209.18|4171.18|4209.33|4171.33|4209.02|4171.02|10
1605426550000|2020-11-15 07:49:10|4209.08|4171.08|4209.27|4171.27|4209.49|4171.49|4209.08|4171.08|10
1605426560000|2020-11-15 07:49:20|4209.28|4171.28|4209.5|4171.5|4209.5|4171.5|4209.23|4171.23|8
1605426570000|2020-11-15 07:49:30|4209.55|4171.55|4209.53|4171.53|4209.55|4171.55|4209.46|4171.46|9
1605426580000|2020-11-15 07:49:40|4209.54|4171.54|4209.58|4171.58|4209.59|4171.59|4209.4|4171.4|9
1605426590000|2020-11-15 07:49:50|4209.56|4171.56|4210.09|4172.09|4210.09|4172.09|4209.54|4171.54|9
1605426600000|2020-11-15 07:50:00|4210.08|4172.08|4210.52|4172.52|4210.52|4172.52|4210.08|4172.08|8
1605426610000|2020-11-15 07:50:10|4210.42|4172.42|4210.53|4172.53|4210.56|4172.56|4210.42|4172.42|6
1605426620000|2020-11-15 07:50:20|4210.47|4172.47|4210.59|4172.59|4210.59|4172.59|4210.43|4172.43|10
1605426630000|2020-11-15 07:50:30|4210.65|4172.65|4210.85|4172.85|4210.85|4172.85|4210.27|4172.27|8
1605426640000|2020-11-15 07:50:40|4210.79|4172.79|4210.76|4172.76|4210.82|4172.82|4210.76|4172.76|6
1605426650000|2020-11-15 07:50:50|4210.65|4172.65|4210.61|4172.61|4210.87|4172.87|4210.61|4172.61|8
1605426660000|2020-11-15 07:51:00|4210.63|4172.63|4210.85|4172.85|4210.85|4172.85|4210.6|4172.6|6
1605426670000|2020-11-15 07:51:10|4210.86|4172.86|4210.94|4172.94|4210.94|4172.94|4210.81|4172.81|7
1605426680000|2020-11-15 07:51:20|4210.99|4172.99|4211.03|4173.03|4211.04|4173.04|4210.99|4172.99|6
1605426690000|2020-11-15 07:51:30|4211.01|4173.01|4211.04|4173.04|4211.09|4173.09|4210.96|4172.96|8
1605426700000|2020-11-15 07:51:40|4211.02|4173.02|4210.8|4172.8|4211.02|4173.02|4210.79|4172.79|7
1605426710000|2020-11-15 07:51:50|4210.74|4172.74|4210.84|4172.84|4210.84|4172.84|4210.63|4172.63|9
1605426720000|2020-11-15 07:52:00|4211.05|4173.05|4210.92|4172.92|4211.11|4173.11|4210.92|4172.92|6
1605426730000|2020-11-15 07:52:10|4210.86|4172.86|4210.93|4172.93|4210.95|4172.95|4210.81|4172.81|7
1605426740000|2020-11-15 07:52:20|4210.94|4172.94|4210.87|4172.87|4210.96|4172.96|4210.84|4172.84|8
1605426750000|2020-11-15 07:52:30|4210.78|4172.78|4210.84|4172.84|4210.84|4172.84|4210.72|4172.72|8
1605426760000|2020-11-15 07:52:40|4210.78|4172.78|4211.21|4173.21|4211.21|4173.21|4210.78|4172.78|10
1605426770000|2020-11-15 07:52:50|4211.22|4173.22|4211.5|4173.5|4211.5|4173.5|4211.03|4173.03|9
1605426780000|2020-11-15 07:53:00|4211.61|4173.61|4211.66|4173.66|4211.67|4173.67|4211.47|4173.47|9
1605426790000|2020-11-15 07:53:10|4211.65|4173.65|4211.83|4173.83|4211.83|4173.83|4211.65|4173.65|9
1605426800000|2020-11-15 07:53:20|4212.04|4174.04|4212.31|4174.31|4212.37|4174.37|4212.04|4174.04|8
1605426810000|2020-11-15 07:53:30|4212.4|4174.4|4213.43|4175.43|4213.43|4175.43|4212.37|4174.37|6
1605426820000|2020-11-15 07:53:40|4213.45|4175.45|4213.31|4175.31|4213.58|4175.58|4213.31|4175.31|8
1605426830000|2020-11-15 07:53:50|4213.3|4175.3|4213.45|4175.45|4213.45|4175.45|4213.22|4175.22|8
1605426840000|2020-11-15 07:54:00|4213.35|4175.35|4213.18|4175.18|4213.35|4175.35|4213.18|4175.18|6
1605426850000|2020-11-15 07:54:10|4213.21|4175.21|4213.37|4175.37|4213.37|4175.37|4213.2|4175.2|8
1605426860000|2020-11-15 07:54:20|4213.26|4175.26|4213.37|4175.37|4213.37|4175.37|4213.19|4175.19|8
1605426870000|2020-11-15 07:54:30|4213.34|4175.34|4213.5|4175.5|4213.5|4175.5|4213.34|4175.34|8
1605426880000|2020-11-15 07:54:40|4213.4|4175.4|4213.65|4175.65|4213.73|4175.73|4213.4|4175.4|8
1605426890000|2020-11-15 07:54:50|4213.69|4175.69|4213.84|4175.84|4214|4176|4213.69|4175.69|9
1605426900000|2020-11-15 07:55:00|4213.78|4175.78|4214.01|4176.01|4214.07|4176.07|4213.78|4175.78|10
1605426910000|2020-11-15 07:55:10|4214.32|4176.32|4214.63|4176.63|4214.63|4176.63|4214.31|4176.31|10
1605426920000|2020-11-15 07:55:20|4214.65|4176.65|4214.22|4176.22|4214.65|4176.65|4214.21|4176.21|10
1605426930000|2020-11-15 07:55:30|4214.17|4176.17|4214.35|4176.35|4214.35|4176.35|4214.15|4176.15|8
1605426940000|2020-11-15 07:55:40|4214.31|4176.31|4214.59|4176.59|4214.59|4176.59|4214.3|4176.3|8
1605426950000|2020-11-15 07:55:50|4214.58|4176.58|4214.43|4176.43|4214.65|4176.65|4214.43|4176.43|8
1605426960000|2020-11-15 07:56:00|4214.44|4176.44|4214.7|4176.7|4214.74|4176.74|4214.3|4176.3|9
1605426970000|2020-11-15 07:56:10|4214.8|4176.8|4215.17|4177.17|4215.17|4177.17|4214.8|4176.8|9
1605426980000|2020-11-15 07:56:20|4215.18|4177.18|4215.61|4177.61|4215.61|4177.61|4215.18|4177.18|8
1605426990000|2020-11-15 07:56:30|4215.76|4177.76|4215.95|4177.95|4215.95|4177.95|4215.76|4177.76|8
1605427000000|2020-11-15 07:56:40|4216.01|4178.01|4216.14|4178.14|4216.23|4178.23|4215.94|4177.94|8
1605427010000|2020-11-15 07:56:50|4216.13|4178.13|4216.46|4178.46|4216.48|4178.48|4216.13|4178.13|8
1605427020000|2020-11-15 07:57:00|4216.26|4178.26|4216.4|4178.4|4216.51|4178.51|4216.26|4178.26|9
1605427030000|2020-11-15 07:57:10|4216.35|4178.35|4216.4|4178.4|4216.59|4178.59|4216.35|4178.35|9
1605427040000|2020-11-15 07:57:20|4216.31|4178.31|4216.75|4178.75|4216.75|4178.75|4216.31|4178.31|7
1605427050000|2020-11-15 07:57:30|4216.8|4178.8|4216.73|4178.73|4216.8|4178.8|4216.71|4178.71|9
1605427060000|2020-11-15 07:57:40|4216.8|4178.8|4216.68|4178.68|4216.82|4178.82|4216.61|4178.61|8
1605427070000|2020-11-15 07:57:50|4216.73|4178.73|4217.02|4179.02|4217.02|4179.02|4216.73|4178.73|9
1605427080000|2020-11-15 07:58:00|4217.13|4179.13|4217.31|4179.31|4217.39|4179.39|4217.13|4179.13|9
1605427090000|2020-11-15 07:58:10|4217.33|4179.33|4217.79|4179.79|4217.79|4179.79|4217.32|4179.32|9
1605427100000|2020-11-15 07:58:20|4217.89|4179.89|4217.91|4179.91|4217.95|4179.95|4217.72|4179.72|10
1605427110000|2020-11-15 07:58:30|4217.92|4179.92|4218.13|4180.13|4218.13|4180.13|4217.92|4179.92|8
1605427120000|2020-11-15 07:58:40|4218.16|4180.16|4217.55|4179.55|4218.19|4180.19|4217.55|4179.55|9
1605427130000|2020-11-15 07:58:50|4217.45|4179.45|4217.45|4179.45|4217.53|4179.53|4217.38|4179.38|10
1605427140000|2020-11-15 07:59:00|4217.47|4179.47|4217.34|4179.34|4217.51|4179.51|4217.26|4179.26|10
1605427150000|2020-11-15 07:59:10|4217.4|4179.4|4217.45|4179.45|4217.45|4179.45|4217.2|4179.2|9
1605427160000|2020-11-15 07:59:20|4217.41|4179.41|4218.02|4180.02|4218.15|4180.15|4217.37|4179.37|9
1605427170000|2020-11-15 07:59:30|4218.06|4180.06|4218.09|4180.09|4218.19|4180.19|4217.93|4179.93|10
1605427180000|2020-11-15 07:59:40|4218.18|4180.18|4219.16|4181.16|4219.16|4181.16|4218.16|4180.16|9
1605427190000|2020-11-15 07:59:50|4219.21|4181.21|4218.83|4180.83|4219.21|4181.21|4218.6|4180.6|10
1605427200000|2020-11-15 08:00:00|4218.93|4180.93|4218.56|4180.56|4218.93|4180.93|4218.53|4180.53|10
1605427210000|2020-11-15 08:00:10|4218.58|4180.58|4219.08|4181.08|4219.08|4181.08|4218.46|4180.46|9
1605427220000|2020-11-15 08:00:20|4219.29|4181.29|4219.68|4181.68|4219.68|4181.68|4219.29|4181.29|10
1605427230000|2020-11-15 08:00:30|4219.63|4181.63|4220.83|4182.83|4220.83|4182.83|4219.63|4181.63|9
1605427240000|2020-11-15 08:00:40|4220.92|4182.92|4221.21|4183.21|4221.22|4183.22|4220.88|4182.88|9
1605427250000|2020-11-15 08:00:50|4221.31|4183.31|4221.49|4183.49|4221.65|4183.65|4221.31|4183.31|9
1605427260000|2020-11-15 08:01:00|4221.48|4183.48|4221.63|4183.63|4221.63|4183.63|4221.33|4183.33|10
1605427270000|2020-11-15 08:01:10|4221.57|4183.57|4221.67|4183.67|4221.72|4183.72|4221.57|4183.57|10
1605427280000|2020-11-15 08:01:20|4221.63|4183.63|4221.77|4183.77|4221.81|4183.81|4221.57|4183.57|9
1605427290000|2020-11-15 08:01:30|4221.81|4183.81|4221.11|4183.11|4221.81|4183.81|4221.11|4183.11|8
1605427300000|2020-11-15 08:01:40|4221.19|4183.19|4221.19|4183.19|4221.29|4183.29|4221.15|4183.15|8
1605427310000|2020-11-15 08:01:50|4221.21|4183.21|4221.48|4183.48|4221.5|4183.5|4221.21|4183.21|10
1605427320000|2020-11-15 08:02:00|4221.46|4183.46|4221.83|4183.83|4221.83|4183.83|4221.4|4183.4|7
1605427330000|2020-11-15 08:02:10|4221.76|4183.76|4221.53|4183.53|4221.82|4183.82|4221.53|4183.53|10
1605427340000|2020-11-15 08:02:20|4221.48|4183.48|4221.5|4183.5|4221.51|4183.51|4221.3|4183.3|10
1605427350000|2020-11-15 08:02:30|4221.69|4183.69|4221.73|4183.73|4222.14|4184.14|4221.69|4183.69|9
1605427360000|2020-11-15 08:02:40|4221.79|4183.79|4221.82|4183.82|4221.89|4183.89|4221.73|4183.73|7
1605427370000|2020-11-15 08:02:50|4221.8|4183.8|4222|4184|4222|4184|4221.7|4183.7|8
1605427380000|2020-11-15 08:03:00|4221.94|4183.94|4221.73|4183.73|4222.13|4184.13|4221.73|4183.73|9
1605427390000|2020-11-15 08:03:10|4221.7|4183.7|4222.18|4184.18|4222.18|4184.18|4221.65|4183.65|10
1605427400000|2020-11-15 08:03:20|4222.2|4184.2|4222.59|4184.59|4222.6|4184.6|4222.2|4184.2|10
1605427410000|2020-11-15 08:03:30|4222.66|4184.66|4223.17|4185.17|4223.17|4185.17|4222.66|4184.66|10
1605427420000|2020-11-15 08:03:40|4223.07|4185.07|4223.03|4185.03|4223.16|4185.16|4223.01|4185.01|10
1605427430000|2020-11-15 08:03:50|4223.04|4185.04|4222.86|4184.86|4223.05|4185.05|4222.82|4184.82|10
1605427440000|2020-11-15 08:04:00|4222.85|4184.85|4223.27|4185.27|4223.27|4185.27|4222.85|4184.85|9
1605427450000|2020-11-15 08:04:10|4223.11|4185.11|4222.86|4184.86|4223.29|4185.29|4222.81|4184.81|9
1605427460000|2020-11-15 08:04:20|4222.85|4184.85|4222.78|4184.78|4222.86|4184.86|4222.63|4184.63|10
1605427470000|2020-11-15 08:04:30|4222.79|4184.79|4222.37|4184.37|4222.79|4184.79|4222.37|4184.37|7
1605427480000|2020-11-15 08:04:40|4222.31|4184.31|4222.21|4184.21|4222.4|4184.4|4222.21|4184.21|9
1605427490000|2020-11-15 08:04:50|4222.27|4184.27|4222.27|4184.27|4222.33|4184.33|4222.21|4184.21|8
1605427500000|2020-11-15 08:05:00|4222.23|4184.23|4221.77|4183.77|4222.23|4184.23|4221.77|4183.77|9
1605427510000|2020-11-15 08:05:10|4221.66|4183.66|4221.95|4183.95|4221.95|4183.95|4221.65|4183.65|8
1605427520000|2020-11-15 08:05:20|4221.89|4183.89|4221.94|4183.94|4221.98|4183.98|4221.82|4183.82|9
1605427530000|2020-11-15 08:05:30|4221.99|4183.99|4221.56|4183.56|4221.99|4183.99|4221.54|4183.54|8
1605427540000|2020-11-15 08:05:40|4221.45|4183.45|4221.42|4183.42|4221.5|4183.5|4221.38|4183.38|9
1605427550000|2020-11-15 08:05:50|4221.43|4183.43|4221.52|4183.52|4221.56|4183.56|4221.41|4183.41|8
1605427560000|2020-11-15 08:06:00|4221.49|4183.49|4221.54|4183.54|4221.54|4183.54|4221.41|4183.41|9
1605427570000|2020-11-15 08:06:10|4221.5|4183.5|4221.36|4183.36|4221.5|4183.5|4221.32|4183.32|9
1605427580000|2020-11-15 08:06:20|4221.22|4183.22|4220.95|4182.95|4221.22|4183.22|4220.95|4182.95|10
1605427590000|2020-11-15 08:06:30|4220.98|4182.98|4220.3|4182.3|4220.98|4182.98|4220.3|4182.3|10
1605427600000|2020-11-15 08:06:40|4220.28|4182.28|4219.74|4181.74|4220.28|4182.28|4219.74|4181.74|10
1605427610000|2020-11-15 08:06:50|4219.63|4181.63|4219.53|4181.53|4219.75|4181.75|4219.53|4181.53|8
1605427620000|2020-11-15 08:07:00|4219.41|4181.41|4219.27|4181.27|4219.45|4181.45|4219.27|4181.27|9
1605427630000|2020-11-15 08:07:10|4219.24|4181.24|4219.58|4181.58|4219.58|4181.58|4219.24|4181.24|9
1605427640000|2020-11-15 08:07:20|4219.39|4181.39|4219.44|4181.44|4219.63|4181.63|4219.39|4181.39|10
1605427650000|2020-11-15 08:07:30|4219.47|4181.47|4219.8|4181.8|4219.8|4181.8|4219.44|4181.44|9
1605427660000|2020-11-15 08:07:40|4219.73|4181.73|4219.83|4181.83|4219.89|4181.89|4219.67|4181.67|9
1605427670000|2020-11-15 08:07:50|4219.9|4181.9|4220.07|4182.07|4220.08|4182.08|4219.88|4181.88|10
1605427680000|2020-11-15 08:08:00|4220.13|4182.13|4220.29|4182.29|4220.29|4182.29|4220.13|4182.13|7
1605427690000|2020-11-15 08:08:10|4220.25|4182.25|4220.19|4182.19|4220.25|4182.25|4220.1|4182.1|10
1605427700000|2020-11-15 08:08:20|4220.16|4182.16|4220.27|4182.27|4220.27|4182.27|4220.16|4182.16|6
1605427710000|2020-11-15 08:08:30|4220.43|4182.43|4220.63|4182.63|4220.66|4182.66|4220.43|4182.43|9
1605427720000|2020-11-15 08:08:40|4220.67|4182.67|4220.62|4182.62|4220.74|4182.74|4220.52|4182.52|10
1605427730000|2020-11-15 08:08:50|4220.57|4182.57|4220.5|4182.5|4220.6|4182.6|4220.49|4182.49|8
1605427740000|2020-11-15 08:09:00|4220.48|4182.48|4220.54|4182.54|4220.54|4182.54|4220.22|4182.22|10
1605427750000|2020-11-15 08:09:10|4220.5|4182.5|4220.66|4182.66|4220.66|4182.66|4220.37|4182.37|10
1605427760000|2020-11-15 08:09:20|4220.64|4182.64|4221|4183|4221|4183|4220.57|4182.57|9
1605427770000|2020-11-15 08:09:30|4221.01|4183.01|4221.15|4183.15|4221.23|4183.23|4221.01|4183.01|9
1605427780000|2020-11-15 08:09:40|4221.25|4183.25|4221.29|4183.29|4221.48|4183.48|4221.22|4183.22|9
1605427790000|2020-11-15 08:09:50|4221.27|4183.27|4221.27|4183.27|4221.35|4183.35|4221.05|4183.05|8
1605427800000|2020-11-15 08:10:00|4221.26|4183.26|4221.54|4183.54|4221.54|4183.54|4221.26|4183.26|9
1605427810000|2020-11-15 08:10:10|4221.75|4183.75|4222.25|4184.25|4222.26|4184.26|4221.75|4183.75|10
1605427820000|2020-11-15 08:10:20|4222.24|4184.24|4222.33|4184.33|4222.5|4184.5|4222.21|4184.21|10
1605427830000|2020-11-15 08:10:30|4222.46|4184.46|4222.27|4184.27|4222.58|4184.58|4222.2|4184.2|10
1605427840000|2020-11-15 08:10:40|4222.21|4184.21|4222.34|4184.34|4222.34|4184.34|4222.2|4184.2|10
1605427850000|2020-11-15 08:10:50|4222.36|4184.36|4222.36|4184.36|4222.51|4184.51|4222.36|4184.36|9
1605427860000|2020-11-15 08:11:00|4222.37|4184.37|4222.52|4184.52|4222.59|4184.59|4222.37|4184.37|9
1605427870000|2020-11-15 08:11:10|4222.5|4184.5|4222.58|4184.58|4222.6|4184.6|4222.38|4184.38|9
1605427880000|2020-11-15 08:11:20|4222.49|4184.49|4222.32|4184.32|4222.49|4184.49|4222.14|4184.14|9
1605427890000|2020-11-15 08:11:30|4222.35|4184.35|4222.06|4184.06|4222.39|4184.39|4222.06|4184.06|9
1605427900000|2020-11-15 08:11:40|4222.01|4184.01|4221.55|4183.55|4222.04|4184.04|4221.5|4183.5|10
1605427910000|2020-11-15 08:11:50|4221.54|4183.54|4221.44|4183.44|4221.65|4183.65|4221.31|4183.31|10
1605427920000|2020-11-15 08:12:00|4221.3|4183.3|4221.12|4183.12|4221.37|4183.37|4221.12|4183.12|8
1605427930000|2020-11-15 08:12:10|4221.22|4183.22|4221.24|4183.24|4221.34|4183.34|4221.19|4183.19|10
1605427940000|2020-11-15 08:12:20|4221.29|4183.29|4221.2|4183.2|4221.36|4183.36|4221.18|4183.18|10
1605427950000|2020-11-15 08:12:30|4221.24|4183.24|4221.15|4183.15|4221.28|4183.28|4221.11|4183.11|8
1605427960000|2020-11-15 08:12:40|4221.29|4183.29|4221.17|4183.17|4221.39|4183.39|4221.15|4183.15|8
1605427970000|2020-11-15 08:12:50|4221.18|4183.18|4220.66|4182.66|4221.18|4183.18|4220.66|4182.66|10
1605427980000|2020-11-15 08:13:00|4220.57|4182.57|4220.52|4182.52|4220.65|4182.65|4220.52|4182.52|9
1605427990000|2020-11-15 08:13:10|4220.51|4182.51|4220.55|4182.55|4220.64|4182.64|4220.49|4182.49|8
1605428000000|2020-11-15 08:13:20|4220.66|4182.66|4220.98|4182.98|4220.98|4182.98|4220.66|4182.66|10
1605428010000|2020-11-15 08:13:30|4221.14|4183.14|4221.95|4183.95|4221.95|4183.95|4221.09|4183.09|10
1605428020000|2020-11-15 08:13:40|4221.96|4183.96|4222.01|4184.01|4222.11|4184.11|4221.83|4183.83|7
1605428030000|2020-11-15 08:13:50|4222.06|4184.06|4222.19|4184.19|4222.32|4184.32|4222|4184|10
1605428040000|2020-11-15 08:14:00|4222.18|4184.18|4222.53|4184.53|4222.53|4184.53|4222.16|4184.16|8
1605428050000|2020-11-15 08:14:10|4222.51|4184.51|4222.62|4184.62|4222.72|4184.72|4222.41|4184.41|9
1605428060000|2020-11-15 08:14:20|4222.6|4184.6|4222.62|4184.62|4222.64|4184.64|4222.55|4184.55|8
1605428070000|2020-11-15 08:14:30|4222.41|4184.41|4223.08|4185.08|4223.08|4185.08|4222.41|4184.41|10
1605428080000|2020-11-15 08:14:40|4223.11|4185.11|4223.38|4185.38|4223.4|4185.4|4223.11|4185.11|6
1605428090000|2020-11-15 08:14:50|4223.49|4185.49|4223.41|4185.41|4223.49|4185.49|4223.36|4185.36|8
1605428100000|2020-11-15 08:15:00|4223.49|4185.49|4223.62|4185.62|4223.62|4185.62|4223.38|4185.38|8
1605428110000|2020-11-15 08:15:10|4223.65|4185.65|4224.07|4186.07|4224.1|4186.1|4223.54|4185.54|9
1605428120000|2020-11-15 08:15:20|4224.09|4186.09|4224.11|4186.11|4224.11|4186.11|4224|4186|9
1605428130000|2020-11-15 08:15:30|4224.09|4186.09|4224.04|4186.04|4224.16|4186.16|4223.87|4185.87|9
1605428140000|2020-11-15 08:15:40|4224.07|4186.07|4225.13|4187.13|4225.13|4187.13|4224.07|4186.07|10
1605428150000|2020-11-15 08:15:50|4225.17|4187.17|4225.26|4187.26|4225.36|4187.36|4225.16|4187.16|10
1605428160000|2020-11-15 08:16:00|4225.23|4187.23|4225.59|4187.59|4225.64|4187.64|4225.23|4187.23|8
1605428170000|2020-11-15 08:16:10|4225.46|4187.46|4226.31|4188.31|4226.31|4188.31|4225.46|4187.46|10
1605428180000|2020-11-15 08:16:20|4226.38|4188.38|4227.34|4189.34|4227.36|4189.36|4226.38|4188.38|10
1605428190000|2020-11-15 08:16:30|4227.31|4189.31|4227.26|4189.26|4227.31|4189.31|4227.1|4189.1|8
1605428200000|2020-11-15 08:16:40|4227.27|4189.27|4226.57|4188.57|4227.27|4189.27|4226.57|4188.57|10
1605428210000|2020-11-15 08:16:50|4226.54|4188.54|4226.43|4188.43|4226.71|4188.71|4226.43|4188.43|9
1605428220000|2020-11-15 08:17:00|4226.39|4188.39|4225.88|4187.88|4226.39|4188.39|4225.88|4187.88|9
1605428230000|2020-11-15 08:17:10|4225.81|4187.81|4226.22|4188.22|4226.22|4188.22|4225.8|4187.8|10
1605428240000|2020-11-15 08:17:20|4226.34|4188.34|4226.69|4188.69|4226.69|4188.69|4226.34|4188.34|10
1605428250000|2020-11-15 08:17:30|4226.71|4188.71|4226.58|4188.58|4226.73|4188.73|4226.58|4188.58|9
1605428260000|2020-11-15 08:17:40|4226.64|4188.64|4226.84|4188.84|4226.84|4188.84|4226.63|4188.63|9
1605428270000|2020-11-15 08:17:50|4226.87|4188.87|4226.69|4188.69|4226.87|4188.87|4226.69|4188.69|10
1605428280000|2020-11-15 08:18:00|4226.7|4188.7|4226.39|4188.39|4226.7|4188.7|4226.36|4188.36|9
1605428290000|2020-11-15 08:18:10|4226.33|4188.33|4227.1|4189.1|4227.1|4189.1|4226.02|4188.02|10
1605428300000|2020-11-15 08:18:20|4227.41|4189.41|4227.32|4189.32|4227.56|4189.56|4227.32|4189.32|9
1605428310000|2020-11-15 08:18:30|4227.22|4189.22|4227.64|4189.64|4227.64|4189.64|4227.18|4189.18|9
1605428320000|2020-11-15 08:18:40|4227.62|4189.62|4227.64|4189.64|4227.73|4189.73|4227.61|4189.61|8
1605428330000|2020-11-15 08:18:50|4227.66|4189.66|4227.83|4189.83|4227.83|4189.83|4227.62|4189.62|6
1605428340000|2020-11-15 08:19:00|4227.84|4189.84|4227.93|4189.93|4227.94|4189.94|4227.58|4189.58|10
1605428350000|2020-11-15 08:19:10|4227.94|4189.94|4228.43|4190.43|4228.43|4190.43|4227.82|4189.82|9
1605428360000|2020-11-15 08:19:20|4228.41|4190.41|4228.29|4190.29|4228.45|4190.45|4228.24|4190.24|10
1605428370000|2020-11-15 08:19:30|4228.44|4190.44|4228.15|4190.15|4228.44|4190.44|4228.05|4190.05|7
1605428380000|2020-11-15 08:19:40|4228.21|4190.21|4228.05|4190.05|4228.35|4190.35|4228.05|4190.05|10
1605428390000|2020-11-15 08:19:50|4228|4190|4227.59|4189.59|4228.14|4190.14|4227.59|4189.59|10
1605428400000|2020-11-15 08:20:00|4227.61|4189.61|4227.29|4189.29|4227.61|4189.61|4227.29|4189.29|7
1605428410000|2020-11-15 08:20:10|4227.2|4189.2|4227.14|4189.14|4227.33|4189.33|4227.1|4189.1|10
1605428420000|2020-11-15 08:20:20|4227.09|4189.09|4226.73|4188.73|4227.09|4189.09|4226.71|4188.71|9
1605428430000|2020-11-15 08:20:30|4226.63|4188.63|4225.96|4187.96|4226.63|4188.63|4225.96|4187.96|9
1605428440000|2020-11-15 08:20:40|4226|4188|4225.78|4187.78|4226|4188|4225.38|4187.38|10
1605428450000|2020-11-15 08:20:50|4226.39|4188.39|4226.5|4188.5|4226.69|4188.69|4226.39|4188.39|10
1605428460000|2020-11-15 08:21:00|4226.53|4188.53|4226.77|4188.77|4227.07|4189.07|4226.53|4188.53|9
1605428470000|2020-11-15 08:21:10|4226.8|4188.8|4227.06|4189.06|4227.09|4189.09|4226.78|4188.78|9
1605428480000|2020-11-15 08:21:20|4227.02|4189.02|4227.44|4189.44|4227.44|4189.44|4226.73|4188.73|10
1605428490000|2020-11-15 08:21:30|4227.3|4189.3|4227.29|4189.29|4227.37|4189.37|4227.24|4189.24|10
1605428500000|2020-11-15 08:21:40|4227.26|4189.26|4227.53|4189.53|4227.53|4189.53|4227.26|4189.26|9
1605428510000|2020-11-15 08:21:50|4227.29|4189.29|4227.3|4189.3|4227.31|4189.31|4227.22|4189.22|9
1605428520000|2020-11-15 08:22:00|4227.22|4189.22|4227.51|4189.51|4227.59|4189.59|4227.22|4189.22|10
1605428530000|2020-11-15 08:22:10|4227.47|4189.47|4227.63|4189.63|4227.63|4189.63|4227.42|4189.42|9
1605428540000|2020-11-15 08:22:20|4227.74|4189.74|4227.98|4189.98|4227.98|4189.98|4227.74|4189.74|10
1605428550000|2020-11-15 08:22:30|4228.08|4190.08|4228.43|4190.43|4228.53|4190.53|4228.04|4190.04|9
1605428560000|2020-11-15 08:22:40|4228.53|4190.53|4228.6|4190.6|4228.81|4190.81|4228.53|4190.53|7
1605428570000|2020-11-15 08:22:50|4228.5|4190.5|4228.65|4190.65|4228.67|4190.67|4228.49|4190.49|9
1605428580000|2020-11-15 08:23:00|4228.95|4190.95|4229.33|4191.33|4229.33|4191.33|4228.95|4190.95|9
1605428590000|2020-11-15 08:23:10|4229.31|4191.31|4229.63|4191.63|4229.7|4191.7|4229.27|4191.27|10
1605428600000|2020-11-15 08:23:20|4229.64|4191.64|4229.77|4191.77|4229.77|4191.77|4229.54|4191.54|8
1605428610000|2020-11-15 08:23:30|4229.76|4191.76|4229.75|4191.75|4229.87|4191.87|4229.73|4191.73|9
1605428620000|2020-11-15 08:23:40|4229.8|4191.8|4230.07|4192.07|4230.08|4192.08|4229.76|4191.76|9
1605428630000|2020-11-15 08:23:50|4230.11|4192.11|4229.65|4191.65|4230.11|4192.11|4229.65|4191.65|8
1605428640000|2020-11-15 08:24:00|4229.67|4191.67|4230.13|4192.13|4230.16|4192.16|4229.67|4191.67|10
1605428650000|2020-11-15 08:24:10|4230.04|4192.04|4229.73|4191.73|4230.15|4192.15|4229.72|4191.72|9
1605428660000|2020-11-15 08:24:20|4229.68|4191.68|4229.35|4191.35|4229.68|4191.68|4229.32|4191.32|8
1605428670000|2020-11-15 08:24:30|4229.64|4191.64|4229.64|4191.64|4229.69|4191.69|4229.5|4191.5|7
1605428680000|2020-11-15 08:24:40|4229.56|4191.56|4229.67|4191.67|4229.68|4191.68|4229.43|4191.43|8
1605428690000|2020-11-15 08:24:50|4229.75|4191.75|4229.73|4191.73|4229.9|4191.9|4229.73|4191.73|8
1605428700000|2020-11-15 08:25:00|4229.71|4191.71|4229.48|4191.48|4229.9|4191.9|4229.47|4191.47|9
1605428710000|2020-11-15 08:25:10|4229.43|4191.43|4229.44|4191.44|4229.45|4191.45|4229.29|4191.29|10
1605428720000|2020-11-15 08:25:20|4229.42|4191.42|4229.76|4191.76|4229.76|4191.76|4229.42|4191.42|9
1605428730000|2020-11-15 08:25:30|4229.87|4191.87|4230.46|4192.46|4230.46|4192.46|4229.86|4191.86|10
1605428740000|2020-11-15 08:25:40|4230.48|4192.48|4230.77|4192.77|4230.9|4192.9|4230.45|4192.45|10
1605428750000|2020-11-15 08:25:50|4230.79|4192.79|4231.07|4193.07|4231.07|4193.07|4230.79|4192.79|9
1605428760000|2020-11-15 08:26:00|4231.03|4193.03|4231.03|4193.03|4231.05|4193.05|4230.88|4192.88|9
1605428770000|2020-11-15 08:26:10|4230.92|4192.92|4231.2|4193.2|4231.45|4193.45|4230.91|4192.91|9
1605428780000|2020-11-15 08:26:20|4231.22|4193.22|4231.18|4193.18|4231.38|4193.38|4231.18|4193.18|9
1605428790000|2020-11-15 08:26:30|4231.21|4193.21|4231.06|4193.06|4231.21|4193.21|4231.06|4193.06|8
1605428800000|2020-11-15 08:26:40|4231|4193|4231.25|4193.25|4231.29|4193.29|4230.91|4192.91|10
1605428810000|2020-11-15 08:26:50|4231.15|4193.15|4230.88|4192.88|4231.27|4193.27|4230.88|4192.88|10
1605428820000|2020-11-15 08:27:00|4230.9|4192.9|4230.43|4192.43|4230.9|4192.9|4230.43|4192.43|10
1605428830000|2020-11-15 08:27:10|4230.49|4192.49|4230.23|4192.23|4230.5|4192.5|4230.23|4192.23|10
1605428840000|2020-11-15 08:27:20|4230.2|4192.2|4229.75|4191.75|4230.2|4192.2|4229.75|4191.75|10
1605428850000|2020-11-15 08:27:30|4229.78|4191.78|4229.96|4191.96|4229.96|4191.96|4229.71|4191.71|9
1605428860000|2020-11-15 08:27:40|4229.92|4191.92|4229.83|4191.83|4230|4192|4229.83|4191.83|10
1605428870000|2020-11-15 08:27:50|4229.58|4191.58|4229.63|4191.63|4229.64|4191.64|4229.47|4191.47|7
1605428880000|2020-11-15 08:28:00|4229.62|4191.62|4229.91|4191.91|4229.95|4191.95|4229.62|4191.62|9
1605428890000|2020-11-15 08:28:10|4229.83|4191.83|4229.76|4191.76|4229.84|4191.84|4229.64|4191.64|9
1605428900000|2020-11-15 08:28:20|4229.8|4191.8|4230|4192|4230.03|4192.03|4229.79|4191.79|9
1605428910000|2020-11-15 08:28:30|4229.96|4191.96|4230.65|4192.65|4230.65|4192.65|4229.92|4191.92|10
1605428920000|2020-11-15 08:28:40|4230.71|4192.71|4230.79|4192.79|4230.81|4192.81|4230.66|4192.66|8
1605428930000|2020-11-15 08:28:50|4230.67|4192.67|4230.64|4192.64|4230.71|4192.71|4230.55|4192.55|10
1605428940000|2020-11-15 08:29:00|4230.65|4192.65|4230.73|4192.73|4230.9|4192.9|4230.65|4192.65|10
1605428950000|2020-11-15 08:29:10|4230.85|4192.85|4230.65|4192.65|4230.85|4192.85|4230.65|4192.65|8
1605428960000|2020-11-15 08:29:20|4230.86|4192.86|4231.31|4193.31|4231.31|4193.31|4230.86|4192.86|9
1605428970000|2020-11-15 08:29:30|4231.3|4193.3|4231.81|4193.81|4231.81|4193.81|4231.27|4193.27|9
1605428980000|2020-11-15 08:29:40|4231.85|4193.85|4231.86|4193.86|4231.96|4193.96|4231.71|4193.71|10
1605428990000|2020-11-15 08:29:50|4231.97|4193.97|4231.82|4193.82|4232.1|4194.1|4231.82|4193.82|9
1605429000000|2020-11-15 08:30:00|4231.84|4193.84|4231.88|4193.88|4231.95|4193.95|4231.76|4193.76|7
1605429010000|2020-11-15 08:30:10|4231.89|4193.89|4231.7|4193.7|4231.89|4193.89|4231.7|4193.7|9
1605429020000|2020-11-15 08:30:20|4231.83|4193.83|4231.64|4193.64|4231.83|4193.83|4231.54|4193.54|10
1605429030000|2020-11-15 08:30:30|4231.63|4193.63|4231.65|4193.65|4231.7|4193.7|4231.62|4193.62|8
1605429040000|2020-11-15 08:30:40|4231.67|4193.67|4231.08|4193.08|4231.67|4193.67|4231.08|4193.08|10
1605429050000|2020-11-15 08:30:50|4231.06|4193.06|4231.11|4193.11|4231.14|4193.14|4230.94|4192.94|10
1605429060000|2020-11-15 08:31:00|4231.13|4193.13|4231.36|4193.36|4231.36|4193.36|4231.1|4193.1|10
1605429070000|2020-11-15 08:31:10|4231.14|4193.14|4230.61|4192.61|4231.14|4193.14|4230.52|4192.52|10
1605429080000|2020-11-15 08:31:20|4230.57|4192.57|4230.05|4192.05|4230.57|4192.57|4229.96|4191.96|10
1605429090000|2020-11-15 08:31:30|4230.01|4192.01|4230.48|4192.48|4230.48|4192.48|4229.95|4191.95|10
1605429100000|2020-11-15 08:31:40|4230.49|4192.49|4230.82|4192.82|4230.87|4192.87|4230.46|4192.46|10
1605429110000|2020-11-15 08:31:50|4230.72|4192.72|4231.39|4193.39|4231.39|4193.39|4230.72|4192.72|9
1605429120000|2020-11-15 08:32:00|4231.42|4193.42|4232.19|4194.19|4232.19|4194.19|4231.19|4193.19|10
1605429130000|2020-11-15 08:32:10|4232.29|4194.29|4232.92|4194.92|4232.92|4194.92|4232.21|4194.21|10
1605429140000|2020-11-15 08:32:20|4232.94|4194.94|4233.62|4195.62|4233.62|4195.62|4232.94|4194.94|10
1605429150000|2020-11-15 08:32:30|4233.6|4195.6|4233.87|4195.87|4233.87|4195.87|4233.52|4195.52|9
1605429160000|2020-11-15 08:32:40|4233.89|4195.89|4233.36|4195.36|4234.03|4196.03|4233.36|4195.36|10
1605429170000|2020-11-15 08:32:50|4233.33|4195.33|4232.39|4194.39|4233.33|4195.33|4232.39|4194.39|9
1605429180000|2020-11-15 08:33:00|4232.48|4194.48|4231.79|4193.79|4232.69|4194.69|4231.79|4193.79|9
1605429190000|2020-11-15 08:33:10|4231.97|4193.97|4231.88|4193.88|4232.04|4194.04|4231.79|4193.79|10
1605429200000|2020-11-15 08:33:20|4231.86|4193.86|4231.63|4193.63|4231.88|4193.88|4231.63|4193.63|9
1605429210000|2020-11-15 08:33:30|4231.61|4193.61|4231.18|4193.18|4231.71|4193.71|4231.18|4193.18|8
1605429220000|2020-11-15 08:33:40|4230.87|4192.87|4230.64|4192.64|4230.9|4192.9|4230.57|4192.57|10
1605429230000|2020-11-15 08:33:50|4230.68|4192.68|4230.49|4192.49|4230.75|4192.75|4230.41|4192.41|9
1605429240000|2020-11-15 08:34:00|4230.46|4192.46|4230.12|4192.12|4230.47|4192.47|4230.12|4192.12|10
1605429250000|2020-11-15 08:34:10|4230.11|4192.11|4229.31|4191.31|4230.12|4192.12|4229.3|4191.3|9
1605429260000|2020-11-15 08:34:20|4229.3|4191.3|4229.32|4191.32|4229.34|4191.34|4229.17|4191.17|10
1605429270000|2020-11-15 08:34:30|4229.23|4191.23|4228.6|4190.6|4229.31|4191.31|4228.6|4190.6|10
1605429280000|2020-11-15 08:34:40|4228.61|4190.61|4227.31|4189.31|4228.61|4190.61|4227.31|4189.31|9
1605429290000|2020-11-15 08:34:50|4227.22|4189.22|4226.9|4188.9|4227.22|4189.22|4226.85|4188.85|8
1605429300000|2020-11-15 08:35:00|4226.81|4188.81|4226.42|4188.42|4226.91|4188.91|4226.42|4188.42|9
1605429310000|2020-11-15 08:35:10|4226.4|4188.4|4226.23|4188.23|4226.44|4188.44|4226.16|4188.16|10
1605429320000|2020-11-15 08:35:20|4226.1|4188.1|4226.08|4188.08|4226.34|4188.34|4226.08|4188.08|10
1605429330000|2020-11-15 08:35:30|4226.02|4188.02|4226.42|4188.42|4226.42|4188.42|4226.02|4188.02|8
1605429340000|2020-11-15 08:35:40|4226.45|4188.45|4226.48|4188.48|4226.51|4188.51|4226.28|4188.28|10
1605429350000|2020-11-15 08:35:50|4226.61|4188.61|4226.38|4188.38|4226.61|4188.61|4226.38|4188.38|8
1605429360000|2020-11-15 08:36:00|4226.34|4188.34|4226.32|4188.32|4226.34|4188.34|4226.19|4188.19|8
1605429370000|2020-11-15 08:36:10|4226.44|4188.44|4226.45|4188.45|4226.53|4188.53|4226.3|4188.3|10
1605429380000|2020-11-15 08:36:20|4226.41|4188.41|4226.44|4188.44|4226.6|4188.6|4226.41|4188.41|9
1605429390000|2020-11-15 08:36:30|4226.47|4188.47|4226.68|4188.68|4226.68|4188.68|4226.41|4188.41|10
1605429400000|2020-11-15 08:36:40|4226.55|4188.55|4226.27|4188.27|4226.56|4188.56|4226.27|4188.27|10
1605429410000|2020-11-15 08:36:50|4226.22|4188.22|4225.36|4187.36|4226.34|4188.34|4225.36|4187.36|10
1605429420000|2020-11-15 08:37:00|4225.4|4187.4|4224.88|4186.88|4225.42|4187.42|4224.88|4186.88|9
1605429430000|2020-11-15 08:37:10|4224.91|4186.91|4225.2|4187.2|4225.23|4187.23|4224.91|4186.91|9
1605429440000|2020-11-15 08:37:20|4225.23|4187.23|4225.62|4187.62|4225.73|4187.73|4225.23|4187.23|9
1605429450000|2020-11-15 08:37:30|4225.43|4187.43|4225.9|4187.9|4225.98|4187.98|4225.38|4187.38|10
1605429460000|2020-11-15 08:37:40|4225.81|4187.81|4226.11|4188.11|4226.11|4188.11|4225.81|4187.81|9
1605429470000|2020-11-15 08:37:50|4226.23|4188.23|4225.83|4187.83|4226.23|4188.23|4225.83|4187.83|9
1605429480000|2020-11-15 08:38:00|4225.81|4187.81|4225.76|4187.76|4225.93|4187.93|4225.71|4187.71|9
1605429490000|2020-11-15 08:38:10|4225.86|4187.86|4226.06|4188.06|4226.07|4188.07|4225.86|4187.86|7
1605429500000|2020-11-15 08:38:20|4226.14|4188.14|4225.95|4187.95|4226.14|4188.14|4225.87|4187.87|7
1605429510000|2020-11-15 08:38:30|4225.86|4187.86|4225.97|4187.97|4226.02|4188.02|4225.67|4187.67|8
1605429520000|2020-11-15 08:38:40|4225.95|4187.95|4225.77|4187.77|4226.08|4188.08|4225.77|4187.77|5
1605429530000|2020-11-15 08:38:50|4225.72|4187.72|4225.66|4187.66|4225.76|4187.76|4225.66|4187.66|9
1605429540000|2020-11-15 08:39:00|4225.73|4187.73|4225.68|4187.68|4225.89|4187.89|4225.68|4187.68|9
1605429550000|2020-11-15 08:39:10|4225.7|4187.7|4225.71|4187.71|4225.74|4187.74|4225.68|4187.68|10
1605429560000|2020-11-15 08:39:20|4225.7|4187.7|4225.52|4187.52|4225.7|4187.7|4225.49|4187.49|9
1605429570000|2020-11-15 08:39:30|4225.69|4187.69|4225.62|4187.62|4225.78|4187.78|4225.62|4187.62|9
1605429580000|2020-11-15 08:39:40|4225.82|4187.82|4225.78|4187.78|4225.84|4187.84|4225.7|4187.7|8
1605429590000|2020-11-15 08:39:50|4225.84|4187.84|4225.83|4187.83|4225.86|4187.86|4225.71|4187.71|9
1605429600000|2020-11-15 08:40:00|4225.92|4187.92|4226.12|4188.12|4226.12|4188.12|4225.92|4187.92|10
1605429610000|2020-11-15 08:40:10|4226.18|4188.18|4226.85|4188.85|4226.85|4188.85|4226.16|4188.16|10
1605429620000|2020-11-15 08:40:20|4226.78|4188.78|4227.08|4189.08|4227.08|4189.08|4226.78|4188.78|9
1605429630000|2020-11-15 08:40:30|4227.17|4189.17|4226.95|4188.95|4227.17|4189.17|4226.95|4188.95|8
1605429640000|2020-11-15 08:40:40|4226.9|4188.9|4226.94|4188.94|4226.95|4188.95|4226.89|4188.89|8
1605429650000|2020-11-15 08:40:50|4226.93|4188.93|4226.87|4188.87|4227|4189|4226.87|4188.87|10
1605429660000|2020-11-15 08:41:00|4226.85|4188.85|4226.56|4188.56|4226.85|4188.85|4226.55|4188.55|9
1605429670000|2020-11-15 08:41:10|4226.57|4188.57|4226.27|4188.27|4226.57|4188.57|4226.25|4188.25|9
1605429680000|2020-11-15 08:41:20|4226.25|4188.25|4225.99|4187.99|4226.25|4188.25|4225.99|4187.99|8
1605429690000|2020-11-15 08:41:30|4226.04|4188.04|4225.77|4187.77|4226.04|4188.04|4225.76|4187.76|9
1605429700000|2020-11-15 08:41:40|4225.75|4187.75|4225.66|4187.66|4225.76|4187.76|4225.66|4187.66|8
1605429710000|2020-11-15 08:41:50|4225.65|4187.65|4225.43|4187.43|4225.82|4187.82|4225.43|4187.43|10
1605429720000|2020-11-15 08:42:00|4225.38|4187.38|4225.36|4187.36|4225.42|4187.42|4225.29|4187.29|8
1605429730000|2020-11-15 08:42:10|4225.37|4187.37|4225.61|4187.61|4225.66|4187.66|4225.35|4187.35|8
1605429740000|2020-11-15 08:42:20|4225.52|4187.52|4225.51|4187.51|4225.55|4187.55|4225.5|4187.5|7
1605429750000|2020-11-15 08:42:30|4225.5|4187.5|4225.18|4187.18|4225.5|4187.5|4225.18|4187.18|9
1605429760000|2020-11-15 08:42:40|4225.16|4187.16|4224.96|4186.96|4225.21|4187.21|4224.91|4186.91|7
1605429770000|2020-11-15 08:42:50|4224.92|4186.92|4224.68|4186.68|4224.92|4186.92|4224.68|4186.68|6
1605429780000|2020-11-15 08:43:00|4224.61|4186.61|4224.61|4186.61|4224.71|4186.71|4224.38|4186.38|10
1605429790000|2020-11-15 08:43:10|4224.58|4186.58|4224.35|4186.35|4224.61|4186.61|4224.35|4186.35|8
1605429800000|2020-11-15 08:43:20|4224.53|4186.53|4223.34|4185.34|4224.53|4186.53|4223.34|4185.34|10
1605429810000|2020-11-15 08:43:30|4223.17|4185.17|4223.11|4185.11|4223.17|4185.17|4222.84|4184.84|10
1605429820000|2020-11-15 08:43:40|4223.12|4185.12|4222.89|4184.89|4223.16|4185.16|4222.89|4184.89|7
1605429830000|2020-11-15 08:43:50|4222.88|4184.88|4223.2|4185.2|4223.2|4185.2|4222.88|4184.88|10
1605429840000|2020-11-15 08:44:00|4223.23|4185.23|4223.19|4185.19|4223.33|4185.33|4223.19|4185.19|9
1605429850000|2020-11-15 08:44:10|4223.18|4185.18|4221.71|4183.71|4223.18|4185.18|4221.71|4183.71|10
1605429860000|2020-11-15 08:44:20|4221.68|4183.68|4221.03|4183.03|4221.68|4183.68|4221.03|4183.03|9
1605429870000|2020-11-15 08:44:30|4220.89|4182.89|4220.32|4182.32|4220.99|4182.99|4220.26|4182.26|9
1605429880000|2020-11-15 08:44:40|4220.25|4182.25|4219.29|4181.29|4220.25|4182.25|4219.26|4181.26|9
1605429890000|2020-11-15 08:44:50|4219.28|4181.28|4219.16|4181.16|4219.41|4181.41|4219.16|4181.16|8
1605429900000|2020-11-15 08:45:00|4219.18|4181.18|4219.87|4181.87|4219.87|4181.87|4218.91|4180.91|10
1605429910000|2020-11-15 08:45:10|4220.12|4182.12|4221.24|4183.24|4221.24|4183.24|4220.12|4182.12|9
1605429920000|2020-11-15 08:45:20|4221.27|4183.27|4222.1|4184.1|4222.1|4184.1|4221.27|4183.27|9
1605429930000|2020-11-15 08:45:30|4222.23|4184.23|4222.84|4184.84|4222.84|4184.84|4222.23|4184.23|9
1605429940000|2020-11-15 08:45:40|4222.77|4184.77|4222.65|4184.65|4222.83|4184.83|4222.54|4184.54|9
1605429950000|2020-11-15 08:45:50|4222.71|4184.71|4222.15|4184.15|4222.74|4184.74|4222.15|4184.15|10
1605429960000|2020-11-15 08:46:00|4222.02|4184.02|4221.92|4183.92|4222.1|4184.1|4221.87|4183.87|10
1605429970000|2020-11-15 08:46:10|4221.98|4183.98|4221.96|4183.96|4221.99|4183.99|4221.93|4183.93|8
1605429980000|2020-11-15 08:46:20|4222.06|4184.06|4222.38|4184.38|4222.52|4184.52|4222.06|4184.06|9
1605429990000|2020-11-15 08:46:30|4222.32|4184.32|4222.26|4184.26|4222.53|4184.53|4222.26|4184.26|9
1605430000000|2020-11-15 08:46:40|4222.2|4184.2|4221.38|4183.38|4222.2|4184.2|4221.38|4183.38|9
1605430010000|2020-11-15 08:46:50|4221.48|4183.48|4220.97|4182.97|4221.48|4183.48|4220.91|4182.91|9
1605430020000|2020-11-15 08:47:00|4220.98|4182.98|4221.75|4183.75|4221.75|4183.75|4220.88|4182.88|10
1605430030000|2020-11-15 08:47:10|4222.12|4184.12|4222.21|4184.21|4222.24|4184.24|4222.1|4184.1|9
1605430040000|2020-11-15 08:47:20|4222.22|4184.22|4222.66|4184.66|4222.67|4184.67|4222.22|4184.22|8
1605430050000|2020-11-15 08:47:30|4222.6|4184.6|4223.22|4185.22|4223.3|4185.3|4222.6|4184.6|9
1605430060000|2020-11-15 08:47:40|4223.41|4185.41|4223.61|4185.61|4223.61|4185.61|4223.4|4185.4|7
1605430070000|2020-11-15 08:47:50|4223.59|4185.59|4223.34|4185.34|4223.64|4185.64|4223.34|4185.34|10
1605430080000|2020-11-15 08:48:00|4223.24|4185.24|4223.56|4185.56|4223.56|4185.56|4223.19|4185.19|10
1605430090000|2020-11-15 08:48:10|4223.57|4185.57|4223.39|4185.39|4223.57|4185.57|4223.2|4185.2|8
1605430100000|2020-11-15 08:48:20|4223.34|4185.34|4223.56|4185.56|4223.56|4185.56|4223.21|4185.21|9
1605430110000|2020-11-15 08:48:30|4223.6|4185.6|4223.7|4185.7|4223.94|4185.94|4223.6|4185.6|9
1605430120000|2020-11-15 08:48:40|4223.69|4185.69|4223.5|4185.5|4223.77|4185.77|4223.4|4185.4|10
1605430130000|2020-11-15 08:48:50|4223.49|4185.49|4223.65|4185.65|4223.65|4185.65|4223.48|4185.48|9
1605430140000|2020-11-15 08:49:00|4223.64|4185.64|4224.01|4186.01|4224.08|4186.08|4223.62|4185.62|10
1605430150000|2020-11-15 08:49:10|4224.02|4186.02|4222.91|4184.91|4224.02|4186.02|4222.91|4184.91|9
1605430160000|2020-11-15 08:49:20|4222.85|4184.85|4222.42|4184.42|4222.95|4184.95|4222.42|4184.42|9
1605430170000|2020-11-15 08:49:30|4222.6|4184.6|4222.38|4184.38|4222.62|4184.62|4222.32|4184.32|10
1605430180000|2020-11-15 08:49:40|4222.37|4184.37|4222.67|4184.67|4222.67|4184.67|4222.25|4184.25|10
1605430190000|2020-11-15 08:49:50|4222.39|4184.39|4223.2|4185.2|4223.26|4185.26|4221.8|4183.8|10
1605430200000|2020-11-15 08:50:00|4223.25|4185.25|4222.65|4184.65|4223.33|4185.33|4222.65|4184.65|10
1605430210000|2020-11-15 08:50:10|4222.66|4184.66|4222.5|4184.5|4222.7|4184.7|4222.48|4184.48|9
1605430220000|2020-11-15 08:50:20|4222.46|4184.46|4222.51|4184.51|4222.51|4184.51|4222.31|4184.31|9
1605430230000|2020-11-15 08:50:30|4222.58|4184.58|4222.65|4184.65|4222.94|4184.94|4222.56|4184.56|10
1605430240000|2020-11-15 08:50:40|4222.79|4184.79|4222.74|4184.74|4222.83|4184.83|4222.64|4184.64|9
1605430250000|2020-11-15 08:50:50|4222.72|4184.72|4222.69|4184.69|4222.79|4184.79|4222.63|4184.63|9
1605430260000|2020-11-15 08:51:00|4222.73|4184.73|4222.51|4184.51|4222.84|4184.84|4222.51|4184.51|10
1605430270000|2020-11-15 08:51:10|4222.45|4184.45|4222.59|4184.59|4222.59|4184.59|4222.34|4184.34|9
1605430280000|2020-11-15 08:51:20|4222.51|4184.51|4222.59|4184.59|4222.6|4184.6|4222.5|4184.5|9
1605430290000|2020-11-15 08:51:30|4222.71|4184.71|4222.81|4184.81|4222.82|4184.82|4222.7|4184.7|9
1605430300000|2020-11-15 08:51:40|4222.82|4184.82|4223.06|4185.06|4223.06|4185.06|4222.74|4184.74|10
1605430310000|2020-11-15 08:51:50|4223.08|4185.08|4223.19|4185.19|4223.22|4185.22|4223.08|4185.08|9
1605430320000|2020-11-15 08:52:00|4223.16|4185.16|4222.89|4184.89|4223.16|4185.16|4222.89|4184.89|9
1605430330000|2020-11-15 08:52:10|4222.87|4184.87|4222.64|4184.64|4222.94|4184.94|4222.64|4184.64|10
1605430340000|2020-11-15 08:52:20|4222.63|4184.63|4222.87|4184.87|4222.87|4184.87|4222.63|4184.63|9
1605430350000|2020-11-15 08:52:30|4222.96|4184.96|4223.16|4185.16|4223.27|4185.27|4222.96|4184.96|9
1605430360000|2020-11-15 08:52:40|4223.09|4185.09|4222.98|4184.98|4223.13|4185.13|4222.98|4184.98|7
1605430370000|2020-11-15 08:52:50|4222.95|4184.95|4222.85|4184.85|4222.95|4184.95|4222.78|4184.78|9
1605430380000|2020-11-15 08:53:00|4222.88|4184.88|4222.77|4184.77|4222.97|4184.97|4222.64|4184.64|9
1605430390000|2020-11-15 08:53:10|4222.73|4184.73|4222.79|4184.79|4222.84|4184.84|4222.66|4184.66|8
1605430400000|2020-11-15 08:53:20|4222.81|4184.81|4222.79|4184.79|4222.84|4184.84|4222.71|4184.71|6
1605430410000|2020-11-15 08:53:30|4222.82|4184.82|4223.03|4185.03|4223.03|4185.03|4222.8|4184.8|7
1605430420000|2020-11-15 08:53:40|4223.07|4185.07|4223.55|4185.55|4223.55|4185.55|4223.07|4185.07|10
1605430430000|2020-11-15 08:53:50|4223.59|4185.59|4224.15|4186.15|4224.15|4186.15|4223.59|4185.59|9
1605430440000|2020-11-15 08:54:00|4224.13|4186.13|4224.13|4186.13|4224.13|4186.13|4224.06|4186.06|9
1605430450000|2020-11-15 08:54:10|4224.17|4186.17|4224.32|4186.32|4224.32|4186.32|4224.02|4186.02|10
1605430460000|2020-11-15 08:54:20|4224.38|4186.38|4224.38|4186.38|4224.59|4186.59|4224.38|4186.38|8
1605430470000|2020-11-15 08:54:30|4224.42|4186.42|4224.33|4186.33|4224.46|4186.46|4224.33|4186.33|10
1605430480000|2020-11-15 08:54:40|4224.32|4186.32|4224.3|4186.3|4224.34|4186.34|4224.21|4186.21|10
1605430490000|2020-11-15 08:54:50|4223.99|4185.99|4224.19|4186.19|4224.23|4186.23|4223.99|4185.99|10
1605430500000|2020-11-15 08:55:00|4224.18|4186.18|4224.63|4186.63|4224.63|4186.63|4224.18|4186.18|9
1605430510000|2020-11-15 08:55:10|4224.67|4186.67|4224.8|4186.8|4224.8|4186.8|4224.66|4186.66|9
1605430520000|2020-11-15 08:55:20|4224.79|4186.79|4224.7|4186.7|4224.89|4186.89|4224.7|4186.7|10
1605430530000|2020-11-15 08:55:30|4224.65|4186.65|4224.44|4186.44|4224.65|4186.65|4224.39|4186.39|10
1605430540000|2020-11-15 08:55:40|4224.69|4186.69|4224.87|4186.87|4224.87|4186.87|4224.61|4186.61|8
1605430550000|2020-11-15 08:55:50|4224.91|4186.91|4225.22|4187.22|4225.22|4187.22|4224.9|4186.9|7
1605430560000|2020-11-15 08:56:00|4225.21|4187.21|4225.03|4187.03|4225.27|4187.27|4225.03|4187.03|10
1605430570000|2020-11-15 08:56:10|4224.94|4186.94|4224.87|4186.87|4224.94|4186.94|4224.8|4186.8|8
1605430580000|2020-11-15 08:56:20|4224.95|4186.95|4224.67|4186.67|4225.04|4187.04|4224.62|4186.62|9
1605430590000|2020-11-15 08:56:30|4224.66|4186.66|4224.72|4186.72|4224.8|4186.8|4224.66|4186.66|9
1605430600000|2020-11-15 08:56:40|4224.73|4186.73|4224.48|4186.48|4224.8|4186.8|4224.48|4186.48|9
1605430610000|2020-11-15 08:56:50|4224.47|4186.47|4224.49|4186.49|4224.49|4186.49|4224.24|4186.24|8
1605430620000|2020-11-15 08:57:00|4224.46|4186.46|4224.23|4186.23|4224.52|4186.52|4224.23|4186.23|10
1605430630000|2020-11-15 08:57:10|4224.27|4186.27|4224.06|4186.06|4224.27|4186.27|4224.06|4186.06|7
1605430640000|2020-11-15 08:57:20|4224.09|4186.09|4224.23|4186.23|4224.23|4186.23|4224.05|4186.05|10
1605430650000|2020-11-15 08:57:30|4224.33|4186.33|4224.35|4186.35|4224.39|4186.39|4224.3|4186.3|8
1605430660000|2020-11-15 08:57:40|4224.41|4186.41|4224.57|4186.57|4224.57|4186.57|4224.4|4186.4|10
1605430670000|2020-11-15 08:57:50|4224.59|4186.59|4224.72|4186.72|4224.74|4186.74|4224.48|4186.48|8
1605430680000|2020-11-15 08:58:00|4224.7|4186.7|4224.64|4186.64|4224.7|4186.7|4224.45|4186.45|9
1605430690000|2020-11-15 08:58:10|4224.72|4186.72|4225.12|4187.12|4225.12|4187.12|4224.7|4186.7|9
1605430700000|2020-11-15 08:58:20|4225.11|4187.11|4225.1|4187.1|4225.18|4187.18|4225.1|4187.1|8
1605430710000|2020-11-15 08:58:30|4225.03|4187.03|4225.09|4187.09|4225.13|4187.13|4225.01|4187.01|9
1605430720000|2020-11-15 08:58:40|4224.97|4186.97|4224.95|4186.95|4225|4187|4224.82|4186.82|9
1605430730000|2020-11-15 08:58:50|4224.96|4186.96|4224.87|4186.87|4225.1|4187.1|4224.87|4186.87|10
1605430740000|2020-11-15 08:59:00|4224.86|4186.86|4225.01|4187.01|4225.08|4187.08|4224.86|4186.86|9
1605430750000|2020-11-15 08:59:10|4224.97|4186.97|4224.94|4186.94|4224.99|4186.99|4224.89|4186.89|9
1605430760000|2020-11-15 08:59:20|4224.91|4186.91|4224.44|4186.44|4224.91|4186.91|4224.44|4186.44|8
1605430770000|2020-11-15 08:59:30|4224.42|4186.42|4224.27|4186.27|4224.42|4186.42|4224.19|4186.19|10
1605430780000|2020-11-15 08:59:40|4224.26|4186.26|4224.29|4186.29|4224.29|4186.29|4224.02|4186.02|10
1605430790000|2020-11-15 08:59:50|4224.27|4186.27|4224.25|4186.25|4224.31|4186.31|4224.2|4186.2|9
1605430800000|2020-11-15 09:00:00|4224.28|4186.28|4224.51|4186.51|4224.68|4186.68|4224.28|4186.28|9
1605430810000|2020-11-15 09:00:10|4224.5|4186.5|4224.69|4186.69|4224.7|4186.7|4224.46|4186.46|10
1605430820000|2020-11-15 09:00:20|4224.77|4186.77|4225.04|4187.04|4225.05|4187.05|4224.77|4186.77|9
1605430830000|2020-11-15 09:00:30|4225.03|4187.03|4224.71|4186.71|4225.08|4187.08|4224.71|4186.71|10
1605430840000|2020-11-15 09:00:40|4224.63|4186.63|4224.94|4186.94|4224.94|4186.94|4224.62|4186.62|9
1605430850000|2020-11-15 09:00:50|4224.96|4186.96|4225.04|4187.04|4225.09|4187.09|4224.96|4186.96|9
1605430860000|2020-11-15 09:01:00|4225|4187|4224.78|4186.78|4225|4187|4224.67|4186.67|8
1605430870000|2020-11-15 09:01:10|4224.94|4186.94|4225.25|4187.25|4225.25|4187.25|4224.94|4186.94|9
1605430880000|2020-11-15 09:01:20|4225.17|4187.17|4225.06|4187.06|4225.23|4187.23|4225.03|4187.03|8
1605430890000|2020-11-15 09:01:30|4225.12|4187.12|4225.29|4187.29|4225.31|4187.31|4225.11|4187.11|8
1605430900000|2020-11-15 09:01:40|4225.31|4187.31|4225.36|4187.36|4225.43|4187.43|4225.31|4187.31|8
1605430910000|2020-11-15 09:01:50|4225.3|4187.3|4225.38|4187.38|4225.38|4187.38|4225.29|4187.29|6
1605430920000|2020-11-15 09:02:00|4225.42|4187.42|4225.37|4187.37|4225.42|4187.42|4225.35|4187.35|8
1605430930000|2020-11-15 09:02:10|4225.41|4187.41|4225.19|4187.19|4225.41|4187.41|4225.18|4187.18|9
1605430940000|2020-11-15 09:02:20|4225.18|4187.18|4224.67|4186.67|4225.19|4187.19|4224.67|4186.67|9
1605430950000|2020-11-15 09:02:30|4224.52|4186.52|4224.24|4186.24|4224.52|4186.52|4224.09|4186.09|9
1605430960000|2020-11-15 09:02:40|4224.19|4186.19|4224.48|4186.48|4224.48|4186.48|4224.14|4186.14|9
1605430970000|2020-11-15 09:02:50|4224.57|4186.57|4224.84|4186.84|4224.98|4186.98|4224.57|4186.57|8
1605430980000|2020-11-15 09:03:00|4224.83|4186.83|4224.11|4186.11|4224.85|4186.85|4224.11|4186.11|9
1605430990000|2020-11-15 09:03:10|4224.02|4186.02|4223.84|4185.84|4224.02|4186.02|4223.79|4185.79|9
1605431000000|2020-11-15 09:03:20|4223.83|4185.83|4223.84|4185.84|4224.1|4186.1|4223.83|4185.83|10
1605431010000|2020-11-15 09:03:30|4223.8|4185.8|4223.81|4185.81|4223.82|4185.82|4223.68|4185.68|8
1605431020000|2020-11-15 09:03:40|4223.8|4185.8|4224.15|4186.15|4224.19|4186.19|4223.8|4185.8|9
1605431030000|2020-11-15 09:03:50|4224.18|4186.18|4224.41|4186.41|4224.41|4186.41|4224.18|4186.18|8
1605431040000|2020-11-15 09:04:00|4224.39|4186.39|4224.27|4186.27|4224.42|4186.42|4224.27|4186.27|7
1605431050000|2020-11-15 09:04:10|4224.24|4186.24|4224.41|4186.41|4224.47|4186.47|4224.23|4186.23|9
1605431060000|2020-11-15 09:04:20|4224.37|4186.37|4224.21|4186.21|4224.37|4186.37|4224.21|4186.21|9
1605431070000|2020-11-15 09:04:30|4224.19|4186.19|4223.96|4185.96|4224.23|4186.23|4223.96|4185.96|10
1605431080000|2020-11-15 09:04:40|4223.95|4185.95|4224|4186|4224.02|4186.02|4223.82|4185.82|10
1605431090000|2020-11-15 09:04:50|4223.99|4185.99|4223.9|4185.9|4224.06|4186.06|4223.82|4185.82|9
1605431100000|2020-11-15 09:05:00|4223.94|4185.94|4223.58|4185.58|4223.94|4185.94|4223.58|4185.58|7
1605431110000|2020-11-15 09:05:10|4223.66|4185.66|4223.77|4185.77|4223.85|4185.85|4223.65|4185.65|9
1605431120000|2020-11-15 09:05:20|4223.73|4185.73|4223.43|4185.43|4223.73|4185.73|4223.43|4185.43|10
1605431130000|2020-11-15 09:05:30|4223.3|4185.3|4223.1|4185.1|4223.45|4185.45|4223.09|4185.09|10
1605431140000|2020-11-15 09:05:40|4223.13|4185.13|4222.94|4184.94|4223.13|4185.13|4222.89|4184.89|8
1605431150000|2020-11-15 09:05:50|4222.92|4184.92|4223.07|4185.07|4223.07|4185.07|4222.91|4184.91|10
1605431160000|2020-11-15 09:06:00|4222.97|4184.97|4223.32|4185.32|4223.4|4185.4|4222.97|4184.97|9
1605431170000|2020-11-15 09:06:10|4223.26|4185.26|4223.06|4185.06|4223.37|4185.37|4223.02|4185.02|10
1605431180000|2020-11-15 09:06:20|4223.07|4185.07|4222.9|4184.9|4223.17|4185.17|4222.9|4184.9|10
1605431190000|2020-11-15 09:06:30|4222.79|4184.79|4222.07|4184.07|4222.79|4184.79|4221.98|4183.98|9
1605431200000|2020-11-15 09:06:40|4222.04|4184.04|4221.24|4183.24|4222.13|4184.13|4221.24|4183.24|9
1605431210000|2020-11-15 09:06:50|4221.23|4183.23|4221.01|4183.01|4221.48|4183.48|4220.99|4182.99|9
1605431220000|2020-11-15 09:07:00|4221.03|4183.03|4220.51|4182.51|4221.03|4183.03|4220.51|4182.51|10
1605431230000|2020-11-15 09:07:10|4220.31|4182.31|4220.34|4182.34|4220.49|4182.49|4220.31|4182.31|8
1605431240000|2020-11-15 09:07:20|4220.35|4182.35|4220.42|4182.42|4220.64|4182.64|4220.35|4182.35|10
1605431250000|2020-11-15 09:07:30|4220.56|4182.56|4220.69|4182.69|4220.69|4182.69|4220.55|4182.55|7
1605431260000|2020-11-15 09:07:40|4220.62|4182.62|4220.88|4182.88|4220.92|4182.92|4220.61|4182.61|7
1605431270000|2020-11-15 09:07:50|4220.82|4182.82|4220.99|4182.99|4220.99|4182.99|4220.67|4182.67|10
1605431280000|2020-11-15 09:08:00|4221.02|4183.02|4221.11|4183.11|4221.15|4183.15|4220.99|4182.99|10
1605431290000|2020-11-15 09:08:10|4221.13|4183.13|4221.01|4183.01|4221.35|4183.35|4221.01|4183.01|8
1605431300000|2020-11-15 09:08:20|4221.02|4183.02|4221.16|4183.16|4221.19|4183.19|4221.02|4183.02|9
1605431310000|2020-11-15 09:08:30|4221.13|4183.13|4221.42|4183.42|4221.49|4183.49|4221.13|4183.13|9
1605431320000|2020-11-15 09:08:40|4221.45|4183.45|4221.2|4183.2|4221.48|4183.48|4221.2|4183.2|10
1605431330000|2020-11-15 09:08:50|4221.17|4183.17|4221.59|4183.59|4221.59|4183.59|4221.17|4183.17|7
1605431340000|2020-11-15 09:09:00|4221.62|4183.62|4221.65|4183.65|4221.68|4183.68|4221.35|4183.35|10
1605431350000|2020-11-15 09:09:10|4221.73|4183.73|4221.8|4183.8|4221.9|4183.9|4221.73|4183.73|7
1605431360000|2020-11-15 09:09:20|4221.85|4183.85|4221.78|4183.78|4221.92|4183.92|4221.78|4183.78|8
1605431370000|2020-11-15 09:09:30|4221.73|4183.73|4221.42|4183.42|4221.74|4183.74|4221.42|4183.42|9
1605431380000|2020-11-15 09:09:40|4221.38|4183.38|4221.03|4183.03|4221.42|4183.42|4220.96|4182.96|9
1605431390000|2020-11-15 09:09:50|4221.12|4183.12|4220.93|4182.93|4221.17|4183.17|4220.93|4182.93|10
1605431400000|2020-11-15 09:10:00|4220.9|4182.9|4221.14|4183.14|4221.21|4183.21|4220.9|4182.9|7
1605431410000|2020-11-15 09:10:10|4221.13|4183.13|4220.99|4182.99|4221.35|4183.35|4220.99|4182.99|7
1605431420000|2020-11-15 09:10:20|4221.05|4183.05|4221.07|4183.07|4221.08|4183.08|4220.81|4182.81|10
1605431430000|2020-11-15 09:10:30|4221.09|4183.09|4220.88|4182.88|4221.09|4183.09|4220.88|4182.88|7
1605431440000|2020-11-15 09:10:40|4220.92|4182.92|4220.99|4182.99|4221.11|4183.11|4220.92|4182.92|9
1605431450000|2020-11-15 09:10:50|4220.98|4182.98|4221.01|4183.01|4221.02|4183.02|4220.91|4182.91|10
1605431460000|2020-11-15 09:11:00|4221.03|4183.03|4220.7|4182.7|4221.03|4183.03|4220.7|4182.7|10
1605431470000|2020-11-15 09:11:10|4220.62|4182.62|4219.87|4181.87|4220.77|4182.77|4219.87|4181.87|10
1605431480000|2020-11-15 09:11:20|4219.45|4181.45|4218.86|4180.86|4219.45|4181.45|4218.3|4180.3|10
1605431490000|2020-11-15 09:11:30|4218.9|4180.9|4219.75|4181.75|4219.75|4181.75|4218.89|4180.89|9
1605431500000|2020-11-15 09:11:40|4219.78|4181.78|4219.51|4181.51|4219.8|4181.8|4219.47|4181.47|8
1605431510000|2020-11-15 09:11:50|4219.52|4181.52|4219.16|4181.16|4219.54|4181.54|4219.16|4181.16|8
1605431520000|2020-11-15 09:12:00|4219.17|4181.17|4219.22|4181.22|4219.31|4181.31|4219.08|4181.08|10
1605431530000|2020-11-15 09:12:10|4219.24|4181.24|4219.07|4181.07|4219.32|4181.32|4219.07|4181.07|9
1605431540000|2020-11-15 09:12:20|4219.05|4181.05|4219.24|4181.24|4219.26|4181.26|4218.98|4180.98|9
1605431550000|2020-11-15 09:12:30|4219.26|4181.26|4219.55|4181.55|4219.55|4181.55|4219.23|4181.23|8
1605431560000|2020-11-15 09:12:40|4219.66|4181.66|4219.98|4181.98|4219.98|4181.98|4219.66|4181.66|9
1605431570000|2020-11-15 09:12:50|4220.04|4182.04|4220.49|4182.49|4220.49|4182.49|4220.03|4182.03|9
1605431580000|2020-11-15 09:13:00|4220.82|4182.82|4221.43|4183.43|4221.43|4183.43|4220.8|4182.8|10
1605431590000|2020-11-15 09:13:10|4221.4|4183.4|4221.73|4183.73|4221.73|4183.73|4221.4|4183.4|9
1605431600000|2020-11-15 09:13:20|4221.75|4183.75|4221.87|4183.87|4221.9|4183.9|4221.7|4183.7|8
1605431610000|2020-11-15 09:13:30|4221.86|4183.86|4221.83|4183.83|4221.86|4183.86|4221.65|4183.65|9
1605431620000|2020-11-15 09:13:40|4221.84|4183.84|4222.19|4184.19|4222.19|4184.19|4221.83|4183.83|9
1605431630000|2020-11-15 09:13:50|4222.24|4184.24|4222.52|4184.52|4222.52|4184.52|4222.24|4184.24|10
1605431640000|2020-11-15 09:14:00|4222.54|4184.54|4222.98|4184.98|4222.98|4184.98|4222.54|4184.54|9
1605431650000|2020-11-15 09:14:10|4223.06|4185.06|4223.03|4185.03|4223.18|4185.18|4223.03|4185.03|8
1605431660000|2020-11-15 09:14:20|4223.04|4185.04|4223.25|4185.25|4223.31|4185.31|4223.04|4185.04|10
1605431670000|2020-11-15 09:14:30|4223.22|4185.22|4223.35|4185.35|4223.5|4185.5|4223.14|4185.14|10
1605431680000|2020-11-15 09:14:40|4223.42|4185.42|4223.74|4185.74|4223.74|4185.74|4223.41|4185.41|9
1605431690000|2020-11-15 09:14:50|4223.77|4185.77|4223.76|4185.76|4223.8|4185.8|4223.63|4185.63|9
1605431700000|2020-11-15 09:15:00|4223.7|4185.7|4223.71|4185.71|4223.73|4185.73|4223.6|4185.6|8
1605431710000|2020-11-15 09:15:10|4223.7|4185.7|4223.89|4185.89|4223.9|4185.9|4223.67|4185.67|7
1605431720000|2020-11-15 09:15:20|4223.96|4185.96|4223.87|4185.87|4224.02|4186.02|4223.83|4185.83|9
1605431730000|2020-11-15 09:15:30|4223.79|4185.79|4223.76|4185.76|4223.84|4185.84|4223.64|4185.64|9
1605431740000|2020-11-15 09:15:40|4223.79|4185.79|4223.78|4185.78|4223.94|4185.94|4223.78|4185.78|9
1605431750000|2020-11-15 09:15:50|4223.67|4185.67|4223.22|4185.22|4223.74|4185.74|4223.22|4185.22|8
1605431760000|2020-11-15 09:16:00|4223.27|4185.27|4223.07|4185.07|4223.27|4185.27|4222.91|4184.91|10
1605431770000|2020-11-15 09:16:10|4223.03|4185.03|4222.61|4184.61|4223.03|4185.03|4222.61|4184.61|10
1605431780000|2020-11-15 09:16:20|4222.5|4184.5|4222.3|4184.3|4222.55|4184.55|4222.2|4184.2|10
1605431790000|2020-11-15 09:16:30|4222.27|4184.27|4222.11|4184.11|4222.34|4184.34|4222.11|4184.11|8
1605431800000|2020-11-15 09:16:40|4222.14|4184.14|4221.78|4183.78|4222.14|4184.14|4221.78|4183.78|10
1605431810000|2020-11-15 09:16:50|4221.77|4183.77|4222.3|4184.3|4222.3|4184.3|4221.77|4183.77|8
1605431820000|2020-11-15 09:17:00|4222.27|4184.27|4222.17|4184.17|4222.52|4184.52|4222.17|4184.17|9
1605431830000|2020-11-15 09:17:10|4222.18|4184.18|4221.96|4183.96|4222.18|4184.18|4221.96|4183.96|6
1605431840000|2020-11-15 09:17:20|4221.94|4183.94|4221.57|4183.57|4221.94|4183.94|4221.55|4183.55|9
1605431850000|2020-11-15 09:17:30|4221.46|4183.46|4221.56|4183.56|4221.56|4183.56|4221.08|4183.08|8
1605431860000|2020-11-15 09:17:40|4221.57|4183.57|4221.07|4183.07|4221.58|4183.58|4221.07|4183.07|10
1605431870000|2020-11-15 09:17:50|4221.01|4183.01|4221.62|4183.62|4221.62|4183.62|4221.01|4183.01|9
1605431880000|2020-11-15 09:18:00|4221.57|4183.57|4221.76|4183.76|4221.76|4183.76|4221.57|4183.57|10
1605431890000|2020-11-15 09:18:10|4221.8|4183.8|4221.83|4183.83|4221.93|4183.93|4221.62|4183.62|10
1605431900000|2020-11-15 09:18:20|4221.93|4183.93|4221.36|4183.36|4221.96|4183.96|4221.36|4183.36|9
1605431910000|2020-11-15 09:18:30|4221.35|4183.35|4221.44|4183.44|4221.44|4183.44|4221.33|4183.33|9
1605431920000|2020-11-15 09:18:40|4221.46|4183.46|4221.53|4183.53|4221.58|4183.58|4221.45|4183.45|10
1605431930000|2020-11-15 09:18:50|4221.5|4183.5|4221.59|4183.59|4221.59|4183.59|4221.37|4183.37|9
1605431940000|2020-11-15 09:19:00|4221.56|4183.56|4221.76|4183.76|4221.76|4183.76|4221.34|4183.34|10
1605431950000|2020-11-15 09:19:10|4221.72|4183.72|4221.46|4183.46|4221.72|4183.72|4221.46|4183.46|9
1605431960000|2020-11-15 09:19:20|4221.45|4183.45|4221.41|4183.41|4221.46|4183.46|4221.33|4183.33|9
1605431970000|2020-11-15 09:19:30|4221.35|4183.35|4221.61|4183.61|4221.8|4183.8|4221.33|4183.33|9
1605431980000|2020-11-15 09:19:40|4221.62|4183.62|4222.22|4184.22|4222.22|4184.22|4221.62|4183.62|9
1605431990000|2020-11-15 09:19:50|4222.18|4184.18|4222.29|4184.29|4222.34|4184.34|4222.07|4184.07|8
1605432000000|2020-11-15 09:20:00|4222.43|4184.43|4222.21|4184.21|4222.46|4184.46|4222.21|4184.21|9
1605432010000|2020-11-15 09:20:10|4222.28|4184.28|4222.45|4184.45|4222.51|4184.51|4222.28|4184.28|10
1605432020000|2020-11-15 09:20:20|4222.58|4184.58|4222.33|4184.33|4222.58|4184.58|4222.33|4184.33|10
1605432030000|2020-11-15 09:20:30|4222.39|4184.39|4222.42|4184.42|4222.51|4184.51|4222.38|4184.38|9
1605432040000|2020-11-15 09:20:40|4222.4|4184.4|4221.55|4183.55|4222.46|4184.46|4221.55|4183.55|10
1605432050000|2020-11-15 09:20:50|4221.58|4183.58|4221.68|4183.68|4221.71|4183.71|4221.57|4183.57|10
1605432060000|2020-11-15 09:21:00|4221.74|4183.74|4221.48|4183.48|4221.74|4183.74|4221.48|4183.48|10
1605432070000|2020-11-15 09:21:10|4221.44|4183.44|4221.42|4183.42|4221.46|4183.46|4221.28|4183.28|9
1605432080000|2020-11-15 09:21:20|4221.63|4183.63|4221.8|4183.8|4221.82|4183.82|4221.57|4183.57|9
1605432090000|2020-11-15 09:21:30|4221.73|4183.73|4221.94|4183.94|4221.94|4183.94|4221.73|4183.73|10
1605432100000|2020-11-15 09:21:40|4221.81|4183.81|4222.02|4184.02|4222.02|4184.02|4221.81|4183.81|8
1605432110000|2020-11-15 09:21:50|4222.05|4184.05|4221.97|4183.97|4222.05|4184.05|4221.94|4183.94|9
1605432120000|2020-11-15 09:22:00|4221.89|4183.89|4222.17|4184.17|4222.23|4184.23|4221.89|4183.89|9
1605432130000|2020-11-15 09:22:10|4222.21|4184.21|4222.72|4184.72|4222.76|4184.76|4222.21|4184.21|9
1605432140000|2020-11-15 09:22:20|4222.83|4184.83|4222.98|4184.98|4222.98|4184.98|4222.8|4184.8|7
1605432150000|2020-11-15 09:22:30|4222.99|4184.99|4223.51|4185.51|4223.51|4185.51|4222.99|4184.99|9
1605432160000|2020-11-15 09:22:40|4223.64|4185.64|4223.85|4185.85|4223.94|4185.94|4223.64|4185.64|10
1605432170000|2020-11-15 09:22:50|4223.97|4185.97|4223.87|4185.87|4224|4186|4223.84|4185.84|10
1605432180000|2020-11-15 09:23:00|4223.78|4185.78|4223.41|4185.41|4223.87|4185.87|4223.3|4185.3|10
1605432190000|2020-11-15 09:23:10|4223.33|4185.33|4223.58|4185.58|4223.6|4185.6|4223.33|4185.33|10
1605432200000|2020-11-15 09:23:20|4223.47|4185.47|4223.64|4185.64|4223.64|4185.64|4223.46|4185.46|10
1605432210000|2020-11-15 09:23:30|4223.65|4185.65|4223.61|4185.61|4223.65|4185.65|4223.52|4185.52|8
1605432220000|2020-11-15 09:23:40|4223.58|4185.58|4223.45|4185.45|4223.58|4185.58|4223.43|4185.43|8
1605432230000|2020-11-15 09:23:50|4223.62|4185.62|4223.93|4185.93|4223.93|4185.93|4223.62|4185.62|9
1605432240000|2020-11-15 09:24:00|4223.91|4185.91|4222.99|4184.99|4223.91|4185.91|4222.99|4184.99|9
1605432250000|2020-11-15 09:24:10|4223|4185|4222.86|4184.86|4223|4185|4222.79|4184.79|10
1605432260000|2020-11-15 09:24:20|4222.76|4184.76|4222.54|4184.54|4222.86|4184.86|4222.54|4184.54|8
1605432270000|2020-11-15 09:24:30|4222.64|4184.64|4222.69|4184.69|4222.77|4184.77|4222.56|4184.56|10
1605432280000|2020-11-15 09:24:40|4222.67|4184.67|4222.69|4184.69|4222.69|4184.69|4222.53|4184.53|8
1605432290000|2020-11-15 09:24:50|4222.6|4184.6|4222.52|4184.52|4222.6|4184.6|4222.51|4184.51|6
1605432300000|2020-11-15 09:25:00|4222.5|4184.5|4222.61|4184.61|4222.72|4184.72|4222.5|4184.5|9
1605432310000|2020-11-15 09:25:10|4222.66|4184.66|4221.79|4183.79|4222.66|4184.66|4221.74|4183.74|10
1605432320000|2020-11-15 09:25:20|4221.54|4183.54|4221.38|4183.38|4221.61|4183.61|4221.38|4183.38|9
1605432330000|2020-11-15 09:25:30|4221.28|4183.28|4221.32|4183.32|4221.37|4183.37|4221.27|4183.27|7
1605432340000|2020-11-15 09:25:40|4221.31|4183.31|4221.13|4183.13|4221.37|4183.37|4221.13|4183.13|10
1605432350000|2020-11-15 09:25:50|4220.99|4182.99|4221.01|4183.01|4221.19|4183.19|4220.98|4182.98|10
1605432360000|2020-11-15 09:26:00|4221.02|4183.02|4221.29|4183.29|4221.29|4183.29|4221.02|4183.02|6
1605432370000|2020-11-15 09:26:10|4221.22|4183.22|4221.34|4183.34|4221.36|4183.36|4221.22|4183.22|8
1605432380000|2020-11-15 09:26:20|4221.39|4183.39|4220.99|4182.99|4221.39|4183.39|4220.96|4182.96|10
1605432390000|2020-11-15 09:26:30|4221|4183|4220.1|4182.1|4221|4183|4220.1|4182.1|10
1605432400000|2020-11-15 09:26:40|4220.07|4182.07|4219.74|4181.74|4220.07|4182.07|4219.74|4181.74|9
1605432410000|2020-11-15 09:26:50|4219.84|4181.84|4219.67|4181.67|4219.84|4181.84|4219.6|4181.6|7
1605432420000|2020-11-15 09:27:00|4219.73|4181.73|4219.55|4181.55|4219.87|4181.87|4219.55|4181.55|10
1605432430000|2020-11-15 09:27:10|4219.52|4181.52|4219.31|4181.31|4219.52|4181.52|4219.31|4181.31|10
1605432440000|2020-11-15 09:27:20|4219.28|4181.28|4219.31|4181.31|4219.53|4181.53|4219.26|4181.26|9
1605432450000|2020-11-15 09:27:30|4219.32|4181.32|4218.73|4180.73|4219.35|4181.35|4218.73|4180.73|9
1605432460000|2020-11-15 09:27:40|4218.66|4180.66|4218.31|4180.31|4218.66|4180.66|4218.31|4180.31|10
1605432470000|2020-11-15 09:27:50|4218.3|4180.3|4218.57|4180.57|4218.64|4180.64|4218.23|4180.23|10
1605432480000|2020-11-15 09:28:00|4218.58|4180.58|4218.66|4180.66|4218.66|4180.66|4218.53|4180.53|7
1605432490000|2020-11-15 09:28:10|4218.56|4180.56|4218.46|4180.46|4218.92|4180.92|4218.46|4180.46|10
1605432500000|2020-11-15 09:28:20|4218.54|4180.54|4218.57|4180.57|4218.78|4180.78|4218.54|4180.54|10
1605432510000|2020-11-15 09:28:30|4218.58|4180.58|4218.81|4180.81|4218.81|4180.81|4218.58|4180.58|9
1605432520000|2020-11-15 09:28:40|4218.8|4180.8|4218.96|4180.96|4218.96|4180.96|4218.8|4180.8|7
1605432530000|2020-11-15 09:28:50|4219.06|4181.06|4218.88|4180.88|4219.18|4181.18|4218.88|4180.88|9
1605432540000|2020-11-15 09:29:00|4218.91|4180.91|4219.09|4181.09|4219.09|4181.09|4218.9|4180.9|6
1605432550000|2020-11-15 09:29:10|4219.1|4181.1|4218.87|4180.87|4219.1|4181.1|4218.87|4180.87|7
1605432560000|2020-11-15 09:29:20|4218.88|4180.88|4218.96|4180.96|4218.98|4180.98|4218.88|4180.88|7
1605432570000|2020-11-15 09:29:30|4218.91|4180.91|4219.55|4181.55|4219.55|4181.55|4218.83|4180.83|9
1605432580000|2020-11-15 09:29:40|4219.65|4181.65|4219.56|4181.56|4219.65|4181.65|4219.46|4181.46|6
1605432590000|2020-11-15 09:29:50|4219.58|4181.58|4219.62|4181.62|4219.65|4181.65|4219.53|4181.53|8
1605432600000|2020-11-15 09:30:00|4219.65|4181.65|4219.78|4181.78|4219.78|4181.78|4219.56|4181.56|10
1605432610000|2020-11-15 09:30:10|4219.83|4181.83|4220.2|4182.2|4220.2|4182.2|4219.79|4181.79|9
1605432620000|2020-11-15 09:30:20|4220.3|4182.3|4220.19|4182.19|4220.4|4182.4|4220.19|4182.19|8
1605432630000|2020-11-15 09:30:30|4220.17|4182.17|4220.14|4182.14|4220.25|4182.25|4220.14|4182.14|10
1605432640000|2020-11-15 09:30:40|4220.06|4182.06|4219.67|4181.67|4220.12|4182.12|4219.67|4181.67|9
1605432650000|2020-11-15 09:30:50|4219.7|4181.7|4219.66|4181.66|4219.72|4181.72|4219.39|4181.39|9
1605432660000|2020-11-15 09:31:00|4219.63|4181.63|4219.88|4181.88|4219.88|4181.88|4219.61|4181.61|10
1605432670000|2020-11-15 09:31:10|4219.94|4181.94|4219.73|4181.73|4219.94|4181.94|4219.73|4181.73|7
1605432680000|2020-11-15 09:31:20|4219.74|4181.74|4219.13|4181.13|4219.74|4181.74|4219.13|4181.13|8
1605432690000|2020-11-15 09:31:30|4219.11|4181.11|4219.25|4181.25|4219.25|4181.25|4219.08|4181.08|5
1605432700000|2020-11-15 09:31:40|4219.18|4181.18|4218.7|4180.7|4219.22|4181.22|4218.7|4180.7|7
1605432710000|2020-11-15 09:31:50|4218.66|4180.66|4218.26|4180.26|4218.66|4180.66|4218.26|4180.26|10
1605432720000|2020-11-15 09:32:00|4218.25|4180.25|4217.85|4179.85|4218.25|4180.25|4217.84|4179.84|7
1605432730000|2020-11-15 09:32:10|4217.81|4179.81|4217.4|4179.4|4217.82|4179.82|4217.4|4179.4|9
1605432740000|2020-11-15 09:32:20|4217.42|4179.42|4217.54|4179.54|4217.56|4179.56|4217.42|4179.42|8
1605432750000|2020-11-15 09:32:30|4217.51|4179.51|4217.42|4179.42|4217.51|4179.51|4217.41|4179.41|10
1605432760000|2020-11-15 09:32:40|4217.32|4179.32|4217.22|4179.22|4217.47|4179.47|4217.22|4179.22|10
1605432770000|2020-11-15 09:32:50|4217.07|4179.07|4216.82|4178.82|4217.07|4179.07|4216.82|4178.82|8
1605432780000|2020-11-15 09:33:00|4216.83|4178.83|4216.73|4178.73|4216.85|4178.85|4216.65|4178.65|9
1605432790000|2020-11-15 09:33:10|4216.5|4178.5|4216.4|4178.4|4216.57|4178.57|4216.4|4178.4|8
1605432800000|2020-11-15 09:33:20|4216.23|4178.23|4215.54|4177.54|4216.28|4178.28|4215.54|4177.54|10
1605432810000|2020-11-15 09:33:30|4215.35|4177.35|4214.77|4176.77|4215.35|4177.35|4214.77|4176.77|10
1605432820000|2020-11-15 09:33:40|4214.8|4176.8|4214.13|4176.13|4214.8|4176.8|4214.13|4176.13|9
1605432830000|2020-11-15 09:33:50|4214.14|4176.14|4213.98|4175.98|4214.14|4176.14|4213.74|4175.74|8
1605432840000|2020-11-15 09:34:00|4213.94|4175.94|4213.79|4175.79|4213.97|4175.97|4213.79|4175.79|9
1605432850000|2020-11-15 09:34:10|4213.83|4175.83|4213.73|4175.73|4213.91|4175.91|4213.73|4175.73|8
1605432860000|2020-11-15 09:34:20|4213.6|4175.6|4213.58|4175.58|4213.68|4175.68|4213.54|4175.54|8
1605432870000|2020-11-15 09:34:30|4213.6|4175.6|4213.66|4175.66|4213.67|4175.67|4213.57|4175.57|7
1605432880000|2020-11-15 09:34:40|4213.51|4175.51|4213.25|4175.25|4213.51|4175.51|4213.18|4175.18|10
1605432890000|2020-11-15 09:34:50|4213.09|4175.09|4212.27|4174.27|4213.09|4175.09|4212.26|4174.26|10
1605432900000|2020-11-15 09:35:00|4212.28|4174.28|4212.44|4174.44|4212.48|4174.48|4212.28|4174.28|9
1605432910000|2020-11-15 09:35:10|4212.3|4174.3|4212.86|4174.86|4212.86|4174.86|4212.26|4174.26|10
1605432920000|2020-11-15 09:35:20|4212.87|4174.87|4213.33|4175.33|4213.36|4175.36|4212.85|4174.85|9
1605432930000|2020-11-15 09:35:30|4213.35|4175.35|4213.55|4175.55|4213.55|4175.55|4213.26|4175.26|7
1605432940000|2020-11-15 09:35:40|4213.67|4175.67|4213.5|4175.5|4213.73|4175.73|4213.5|4175.5|10
1605432950000|2020-11-15 09:35:50|4213.52|4175.52|4213.45|4175.45|4213.54|4175.54|4213.4|4175.4|9
1605432960000|2020-11-15 09:36:00|4213.44|4175.44|4213.7|4175.7|4213.7|4175.7|4213.44|4175.44|10
1605432970000|2020-11-15 09:36:10|4213.71|4175.71|4214.1|4176.1|4214.1|4176.1|4213.69|4175.69|10
1605432980000|2020-11-15 09:36:20|4214.18|4176.18|4214.52|4176.52|4214.52|4176.52|4214.18|4176.18|9
1605432990000|2020-11-15 09:36:30|4214.54|4176.54|4214.74|4176.74|4214.74|4176.74|4214.46|4176.46|8
1605433000000|2020-11-15 09:36:40|4214.59|4176.59|4214.59|4176.59|4214.69|4176.69|4214.44|4176.44|9
1605433010000|2020-11-15 09:36:50|4214.51|4176.51|4214.75|4176.75|4214.8|4176.8|4214.51|4176.51|10
1605433020000|2020-11-15 09:37:00|4214.71|4176.71|4214.83|4176.83|4214.91|4176.91|4214.71|4176.71|9
1605433030000|2020-11-15 09:37:10|4214.85|4176.85|4214.79|4176.79|4214.95|4176.95|4214.77|4176.77|10
1605433040000|2020-11-15 09:37:20|4214.83|4176.83|4214.64|4176.64|4214.83|4176.83|4214.64|4176.64|8
1605433050000|2020-11-15 09:37:30|4214.65|4176.65|4214.65|4176.65|4214.72|4176.72|4214.52|4176.52|8
1605433060000|2020-11-15 09:37:40|4214.82|4176.82|4215.12|4177.12|4215.26|4177.26|4214.82|4176.82|9
1605433070000|2020-11-15 09:37:50|4215.21|4177.21|4215.09|4177.09|4215.25|4177.25|4215.09|4177.09|7
1605433080000|2020-11-15 09:38:00|4215.18|4177.18|4214.96|4176.96|4215.3|4177.3|4214.96|4176.96|7
1605433090000|2020-11-15 09:38:10|4215|4177|4215.17|4177.17|4215.23|4177.23|4214.95|4176.95|9
1605433100000|2020-11-15 09:38:20|4215.16|4177.16|4215.16|4177.16|4215.16|4177.16|4215.07|4177.07|8
1605433110000|2020-11-15 09:38:30|4215.11|4177.11|4215.3|4177.3|4215.3|4177.3|4215.07|4177.07|9
1605433120000|2020-11-15 09:38:40|4215.29|4177.29|4215.37|4177.37|4215.37|4177.37|4215.21|4177.21|9
1605433130000|2020-11-15 09:38:50|4215.25|4177.25|4214.63|4176.63|4215.25|4177.25|4214.63|4176.63|10
1605433140000|2020-11-15 09:39:00|4214.79|4176.79|4214.43|4176.43|4214.79|4176.79|4214.43|4176.43|7
1605433150000|2020-11-15 09:39:10|4214.5|4176.5|4214.49|4176.49|4214.61|4176.61|4214.4|4176.4|9
1605433160000|2020-11-15 09:39:20|4214.48|4176.48|4214.47|4176.47|4214.5|4176.5|4214.36|4176.36|10
1605433170000|2020-11-15 09:39:30|4214.37|4176.37|4214.41|4176.41|4214.41|4176.41|4214.24|4176.24|9
1605433180000|2020-11-15 09:39:40|4214.34|4176.34|4214.62|4176.62|4214.62|4176.62|4214.34|4176.34|8
1605433190000|2020-11-15 09:39:50|4214.45|4176.45|4214.18|4176.18|4214.64|4176.64|4214.18|4176.18|10
1605433200000|2020-11-15 09:40:00|4214.23|4176.23|4213.98|4175.98|4214.42|4176.42|4213.98|4175.98|10
1605433210000|2020-11-15 09:40:10|4213.9|4175.9|4212.84|4174.84|4213.9|4175.9|4212.84|4174.84|10
1605433220000|2020-11-15 09:40:20|4212.72|4174.72|4212.61|4174.61|4212.72|4174.72|4212.61|4174.61|8
1605433230000|2020-11-15 09:40:30|4212.6|4174.6|4211.97|4173.97|4212.6|4174.6|4211.97|4173.97|10
1605433240000|2020-11-15 09:40:40|4211.84|4173.84|4211.8|4173.8|4211.85|4173.85|4211.71|4173.71|10
1605433250000|2020-11-15 09:40:50|4211.66|4173.66|4211.08|4173.08|4211.66|4173.66|4211.06|4173.06|10
1605433260000|2020-11-15 09:41:00|4211.04|4173.04|4210.95|4172.95|4211.15|4173.15|4210.95|4172.95|8
1605433270000|2020-11-15 09:41:10|4210.37|4172.37|4209.28|4171.28|4210.37|4172.37|4209.28|4171.28|10
1605433280000|2020-11-15 09:41:20|4209.29|4171.29|4208.96|4170.96|4209.29|4171.29|4208.96|4170.96|10
1605433290000|2020-11-15 09:41:30|4209.04|4171.04|4209.13|4171.13|4209.24|4171.24|4208.54|4170.54|10
1605433300000|2020-11-15 09:41:40|4209.14|4171.14|4209.14|4171.14|4209.3|4171.3|4209.14|4171.14|10
1605433310000|2020-11-15 09:41:50|4209.13|4171.13|4209.56|4171.56|4209.56|4171.56|4209.12|4171.12|9
1605433320000|2020-11-15 09:42:00|4209.77|4171.77|4209.98|4171.98|4209.98|4171.98|4209.7|4171.7|8
1605433330000|2020-11-15 09:42:10|4210|4172|4210.31|4172.31|4210.49|4172.49|4210|4172|9
1605433340000|2020-11-15 09:42:20|4210.3|4172.3|4210.3|4172.3|4210.38|4172.38|4210.21|4172.21|9
1605433350000|2020-11-15 09:42:30|4210.5|4172.5|4210.58|4172.58|4210.58|4172.58|4210.37|4172.37|8
1605433360000|2020-11-15 09:42:40|4210.56|4172.56|4210.33|4172.33|4210.65|4172.65|4210.32|4172.32|8
1605433370000|2020-11-15 09:42:50|4210.28|4172.28|4210.24|4172.24|4210.28|4172.28|4210.02|4172.02|9
1605433380000|2020-11-15 09:43:00|4210.25|4172.25|4210.05|4172.05|4210.25|4172.25|4210.04|4172.04|9
1605433390000|2020-11-15 09:43:10|4210|4172|4210.04|4172.04|4210.04|4172.04|4209.93|4171.93|9
1605433400000|2020-11-15 09:43:20|4210.11|4172.11|4209.82|4171.82|4210.13|4172.13|4209.61|4171.61|9
1605433410000|2020-11-15 09:43:30|4209.8|4171.8|4209.27|4171.27|4209.8|4171.8|4209.27|4171.27|10
1605433420000|2020-11-15 09:43:40|4209.39|4171.39|4209.26|4171.26|4209.39|4171.39|4209.23|4171.23|9
1605433430000|2020-11-15 09:43:50|4209.21|4171.21|4209|4171|4209.21|4171.21|4208.99|4170.99|9
1605433440000|2020-11-15 09:44:00|4209.01|4171.01|4208.94|4170.94|4209.1|4171.1|4208.94|4170.94|8
1605433450000|2020-11-15 09:44:10|4208.89|4170.89|4208.65|4170.65|4208.89|4170.89|4208.65|4170.65|7
1605433460000|2020-11-15 09:44:20|4208.48|4170.48|4208.33|4170.33|4208.52|4170.52|4208.31|4170.31|10
1605433470000|2020-11-15 09:44:30|4208.32|4170.32|4208.35|4170.35|4208.55|4170.55|4208.31|4170.31|10
1605433480000|2020-11-15 09:44:40|4208.34|4170.34|4208.2|4170.2|4208.39|4170.39|4208.04|4170.04|10
1605433490000|2020-11-15 09:44:50|4208.11|4170.11|4207.92|4169.92|4208.21|4170.21|4207.92|4169.92|8
1605433500000|2020-11-15 09:45:00|4207.94|4169.94|4207.48|4169.48|4207.94|4169.94|4207.48|4169.48|10
1605433510000|2020-11-15 09:45:10|4207.52|4169.52|4207.44|4169.44|4207.62|4169.62|4207.39|4169.39|9
1605433520000|2020-11-15 09:45:20|4207.45|4169.45|4207.41|4169.41|4207.46|4169.46|4207.34|4169.34|9
1605433530000|2020-11-15 09:45:30|4207.47|4169.47|4207.69|4169.69|4207.76|4169.76|4207.47|4169.47|10
1605433540000|2020-11-15 09:45:40|4207.71|4169.71|4207.97|4169.97|4207.97|4169.97|4207.71|4169.71|9
1605433550000|2020-11-15 09:45:50|4207.99|4169.99|4208.19|4170.19|4208.27|4170.27|4207.99|4169.99|8
1605433560000|2020-11-15 09:46:00|4208.13|4170.13|4209.2|4171.2|4209.2|4171.2|4208.13|4170.13|10
1605433570000|2020-11-15 09:46:10|4209.16|4171.16|4209.61|4171.61|4209.61|4171.61|4209.16|4171.16|8
1605433580000|2020-11-15 09:46:20|4209.77|4171.77|4209.98|4171.98|4209.98|4171.98|4209.54|4171.54|9
1605433590000|2020-11-15 09:46:30|4209.96|4171.96|4210.3|4172.3|4210.33|4172.33|4209.94|4171.94|10
1605433600000|2020-11-15 09:46:40|4210.28|4172.28|4210.1|4172.1|4210.3|4172.3|4210.1|4172.1|10
1605433610000|2020-11-15 09:46:50|4210.16|4172.16|4210.42|4172.42|4210.42|4172.42|4210.16|4172.16|8
1605433620000|2020-11-15 09:47:00|4210.39|4172.39|4210.5|4172.5|4210.61|4172.61|4210.14|4172.14|8
1605433630000|2020-11-15 09:47:10|4210.58|4172.58|4210.26|4172.26|4210.58|4172.58|4210.22|4172.22|7
1605433640000|2020-11-15 09:47:20|4210.23|4172.23|4210.12|4172.12|4210.23|4172.23|4210.09|4172.09|8
1605433650000|2020-11-15 09:47:30|4210.27|4172.27|4210.29|4172.29|4210.32|4172.32|4210.18|4172.18|10
1605433660000|2020-11-15 09:47:40|4210.32|4172.32|4210.51|4172.51|4210.51|4172.51|4210.32|4172.32|7
1605433670000|2020-11-15 09:47:50|4210.53|4172.53|4211.17|4173.17|4211.25|4173.25|4210.53|4172.53|9
1605433680000|2020-11-15 09:48:00|4211.13|4173.13|4211.88|4173.88|4211.88|4173.88|4211.13|4173.13|9
1605433690000|2020-11-15 09:48:10|4211.93|4173.93|4212.06|4174.06|4212.08|4174.08|4211.93|4173.93|9
1605433700000|2020-11-15 09:48:20|4212.09|4174.09|4212.29|4174.29|4212.29|4174.29|4212.05|4174.05|8
1605433710000|2020-11-15 09:48:30|4212.3|4174.3|4212.43|4174.43|4212.43|4174.43|4212.1|4174.1|10
1605433720000|2020-11-15 09:48:40|4212.48|4174.48|4212.5|4174.5|4212.58|4174.58|4212.4|4174.4|8
1605433730000|2020-11-15 09:48:50|4212.53|4174.53|4213.02|4175.02|4213.02|4175.02|4212.53|4174.53|9
1605433740000|2020-11-15 09:49:00|4213.01|4175.01|4212.6|4174.6|4213.01|4175.01|4212.6|4174.6|7
1605433750000|2020-11-15 09:49:10|4212.47|4174.47|4212.22|4174.22|4212.47|4174.47|4212.22|4174.22|10
1605433760000|2020-11-15 09:49:20|4212.15|4174.15|4211.87|4173.87|4212.19|4174.19|4211.81|4173.81|9
1605433770000|2020-11-15 09:49:30|4211.85|4173.85|4212.02|4174.02|4212.05|4174.05|4211.77|4173.77|7
1605433780000|2020-11-15 09:49:40|4211.98|4173.98|4212.2|4174.2|4212.24|4174.24|4211.98|4173.98|10
1605433790000|2020-11-15 09:49:50|4212.35|4174.35|4212.58|4174.58|4212.61|4174.61|4212.35|4174.35|8
1605433800000|2020-11-15 09:50:00|4212.7|4174.7|4212.86|4174.86|4212.86|4174.86|4212.7|4174.7|7
1605433810000|2020-11-15 09:50:10|4213.04|4175.04|4212.96|4174.96|4213.05|4175.05|4212.96|4174.96|8
1605433820000|2020-11-15 09:50:20|4213|4175|4212.59|4174.59|4213|4175|4212.59|4174.59|8
1605433830000|2020-11-15 09:50:30|4212.58|4174.58|4212.77|4174.77|4212.79|4174.79|4212.58|4174.58|9
1605433840000|2020-11-15 09:50:40|4212.76|4174.76|4212.94|4174.94|4213.13|4175.13|4212.76|4174.76|9
1605433850000|2020-11-15 09:50:50|4212.97|4174.97|4212.65|4174.65|4212.97|4174.97|4212.63|4174.63|10
1605433860000|2020-11-15 09:51:00|4212.57|4174.57|4212.18|4174.18|4212.57|4174.57|4212.16|4174.16|9
1605433870000|2020-11-15 09:51:10|4212.17|4174.17|4211.95|4173.95|4212.17|4174.17|4211.95|4173.95|7
1605433880000|2020-11-15 09:51:20|4211.93|4173.93|4211.84|4173.84|4211.93|4173.93|4211.84|4173.84|8
1605433890000|2020-11-15 09:51:30|4211.73|4173.73|4211.43|4173.43|4211.86|4173.86|4211.43|4173.43|8
1605433900000|2020-11-15 09:51:40|4211.42|4173.42|4211.49|4173.49|4211.49|4173.49|4211.29|4173.29|9
1605433910000|2020-11-15 09:51:50|4211.48|4173.48|4211.34|4173.34|4211.48|4173.48|4211.26|4173.26|9
1605433920000|2020-11-15 09:52:00|4211.33|4173.33|4211.46|4173.46|4211.53|4173.53|4211.3|4173.3|9
1605433930000|2020-11-15 09:52:10|4211.45|4173.45|4211.49|4173.49|4211.72|4173.72|4211.38|4173.38|9
1605433940000|2020-11-15 09:52:20|4211.43|4173.43|4211.52|4173.52|4211.56|4173.56|4211.35|4173.35|10
1605433950000|2020-11-15 09:52:30|4211.46|4173.46|4211.41|4173.41|4211.48|4173.48|4211.36|4173.36|10
1605433960000|2020-11-15 09:52:40|4211.52|4173.52|4211.93|4173.93|4211.96|4173.96|4211.48|4173.48|8
1605433970000|2020-11-15 09:52:50|4212.14|4174.14|4212.92|4174.92|4212.92|4174.92|4212.14|4174.14|9
1605433980000|2020-11-15 09:53:00|4213.01|4175.01|4213.1|4175.1|4213.17|4175.17|4212.99|4174.99|9
1605433990000|2020-11-15 09:53:10|4213.11|4175.11|4213.35|4175.35|4213.35|4175.35|4213.1|4175.1|5
1605434000000|2020-11-15 09:53:20|4213.31|4175.31|4213.5|4175.5|4213.51|4175.51|4213.26|4175.26|9
1605434010000|2020-11-15 09:53:30|4213.51|4175.51|4213.6|4175.6|4213.6|4175.6|4213.49|4175.49|7
1605434020000|2020-11-15 09:53:40|4213.59|4175.59|4213.65|4175.65|4213.8|4175.8|4213.59|4175.59|9
1605434030000|2020-11-15 09:53:50|4213.63|4175.63|4213.76|4175.76|4213.76|4175.76|4213.63|4175.63|9
1605434040000|2020-11-15 09:54:00|4213.75|4175.75|4213.66|4175.66|4213.77|4175.77|4213.6|4175.6|8
1605434050000|2020-11-15 09:54:10|4213.68|4175.68|4213.81|4175.81|4213.81|4175.81|4213.68|4175.68|9
1605434060000|2020-11-15 09:54:20|4213.88|4175.88|4213.79|4175.79|4213.93|4175.93|4213.74|4175.74|9
1605434070000|2020-11-15 09:54:30|4213.8|4175.8|4213.66|4175.66|4213.88|4175.88|4213.66|4175.66|8
1605434080000|2020-11-15 09:54:40|4213.69|4175.69|4213.8|4175.8|4213.9|4175.9|4213.69|4175.69|6
1605434090000|2020-11-15 09:54:50|4213.78|4175.78|4213.81|4175.81|4213.95|4175.95|4213.78|4175.78|9
1605434100000|2020-11-15 09:55:00|4213.89|4175.89|4213.79|4175.79|4213.89|4175.89|4213.74|4175.74|9
1605434110000|2020-11-15 09:55:10|4213.81|4175.81|4214.01|4176.01|4214.01|4176.01|4213.77|4175.77|8
1605434120000|2020-11-15 09:55:20|4213.98|4175.98|4214.17|4176.17|4214.18|4176.18|4213.98|4175.98|7
1605434130000|2020-11-15 09:55:30|4214.07|4176.07|4214|4176|4214.11|4176.11|4214|4176|6
1605434140000|2020-11-15 09:55:40|4213.95|4175.95|4213.65|4175.65|4214.04|4176.04|4213.57|4175.57|9
1605434150000|2020-11-15 09:55:50|4213.72|4175.72|4213.84|4175.84|4213.84|4175.84|4213.68|4175.68|8
1605434160000|2020-11-15 09:56:00|4213.85|4175.85|4213.85|4175.85|4213.98|4175.98|4213.8|4175.8|8
1605434170000|2020-11-15 09:56:10|4213.86|4175.86|4213.96|4175.96|4213.96|4175.96|4213.73|4175.73|10
1605434180000|2020-11-15 09:56:20|4213.99|4175.99|4214.18|4176.18|4214.19|4176.19|4213.99|4175.99|10
1605434190000|2020-11-15 09:56:30|4214.21|4176.21|4214.42|4176.42|4214.5|4176.5|4214.21|4176.21|8
1605434200000|2020-11-15 09:56:40|4214.39|4176.39|4214.05|4176.05|4214.39|4176.39|4214.05|4176.05|8
1605434210000|2020-11-15 09:56:50|4214.07|4176.07|4214|4176|4214.14|4176.14|4214|4176|8
1605434220000|2020-11-15 09:57:00|4213.97|4175.97|4213.99|4175.99|4213.99|4175.99|4213.88|4175.88|6
1605434230000|2020-11-15 09:57:10|4214.04|4176.04|4214.25|4176.25|4214.27|4176.27|4214.02|4176.02|9
1605434240000|2020-11-15 09:57:20|4214.21|4176.21|4214.05|4176.05|4214.21|4176.21|4213.99|4175.99|8
1605434250000|2020-11-15 09:57:30|4214.06|4176.06|4214.42|4176.42|4214.43|4176.43|4214.06|4176.06|9
1605434260000|2020-11-15 09:57:40|4214.43|4176.43|4214.45|4176.45|4214.65|4176.65|4214.43|4176.43|10
1605434270000|2020-11-15 09:57:50|4214.46|4176.46|4214.29|4176.29|4214.46|4176.46|4214.25|4176.25|9
1605434280000|2020-11-15 09:58:00|4214.27|4176.27|4214.15|4176.15|4214.27|4176.27|4213.94|4175.94|8
1605434290000|2020-11-15 09:58:10|4214.12|4176.12|4214.03|4176.03|4214.12|4176.12|4213.94|4175.94|8
1605434300000|2020-11-15 09:58:20|4214.12|4176.12|4214.08|4176.08|4214.24|4176.24|4214.08|4176.08|8
1605434310000|2020-11-15 09:58:30|4214.09|4176.09|4213.93|4175.93|4214.09|4176.09|4213.89|4175.89|8
1605434320000|2020-11-15 09:58:40|4213.89|4175.89|4213.89|4175.89|4213.98|4175.98|4213.87|4175.87|8
1605434330000|2020-11-15 09:58:50|4213.93|4175.93|4214.05|4176.05|4214.08|4176.08|4213.91|4175.91|7
1605434340000|2020-11-15 09:59:00|4214.04|4176.04|4214.2|4176.2|4214.2|4176.2|4214.04|4176.04|8
1605434350000|2020-11-15 09:59:10|4214.25|4176.25|4214.4|4176.4|4214.4|4176.4|4214.12|4176.12|9
1605434360000|2020-11-15 09:59:20|4214.34|4176.34|4214.56|4176.56|4214.57|4176.57|4214.34|4176.34|9
1605434370000|2020-11-15 09:59:30|4214.55|4176.55|4214.51|4176.51|4214.64|4176.64|4214.47|4176.47|5
1605434380000|2020-11-15 09:59:40|4214.58|4176.58|4214.19|4176.19|4214.58|4176.58|4214.15|4176.15|9
1605434390000|2020-11-15 09:59:50|4214.2|4176.2|4214.19|4176.19|4214.2|4176.2|4214.13|4176.13|7
1605434400000|2020-11-15 10:00:00|4214.1|4176.1|4213.96|4175.96|4214.17|4176.17|4213.92|4175.92|9
1605434410000|2020-11-15 10:00:10|4213.91|4175.91|4213.89|4175.89|4214.01|4176.01|4213.87|4175.87|9
1605434420000|2020-11-15 10:00:20|4213.9|4175.9|4213.86|4175.86|4213.99|4175.99|4213.86|4175.86|8
1605434430000|2020-11-15 10:00:30|4213.89|4175.89|4213.61|4175.61|4213.89|4175.89|4213.61|4175.61|5
1605434440000|2020-11-15 10:00:40|4213.75|4175.75|4213.73|4175.73|4213.75|4175.75|4213.64|4175.64|8
1605434450000|2020-11-15 10:00:50|4213.72|4175.72|4213.75|4175.75|4213.9|4175.9|4213.67|4175.67|10
1605434460000|2020-11-15 10:01:00|4213.85|4175.85|4214.31|4176.31|4214.31|4176.31|4213.85|4175.85|10
1605434470000|2020-11-15 10:01:10|4214.37|4176.37|4214.77|4176.77|4214.77|4176.77|4214.37|4176.37|9
1605434480000|2020-11-15 10:01:20|4214.76|4176.76|4214.98|4176.98|4214.99|4176.99|4214.72|4176.72|9
1605434490000|2020-11-15 10:01:30|4214.96|4176.96|4215.11|4177.11|4215.25|4177.25|4214.96|4176.96|8
1605434500000|2020-11-15 10:01:40|4215.36|4177.36|4215.85|4177.85|4215.85|4177.85|4215.35|4177.35|10
1605434510000|2020-11-15 10:01:50|4215.89|4177.89|4216.47|4178.47|4216.5|4178.5|4215.89|4177.89|10
1605434520000|2020-11-15 10:02:00|4216.42|4178.42|4216.8|4178.8|4216.84|4178.84|4216.42|4178.42|10
1605434530000|2020-11-15 10:02:10|4216.82|4178.82|4217|4179|4217.09|4179.09|4216.78|4178.78|9
1605434540000|2020-11-15 10:02:20|4216.98|4178.98|4217.09|4179.09|4217.09|4179.09|4216.88|4178.88|10
1605434550000|2020-11-15 10:02:30|4217.11|4179.11|4217.38|4179.38|4217.38|4179.38|4217.06|4179.06|10
1605434560000|2020-11-15 10:02:40|4217.36|4179.36|4217.7|4179.7|4217.7|4179.7|4217.33|4179.33|8
1605434570000|2020-11-15 10:02:50|4217.72|4179.72|4217.71|4179.71|4217.73|4179.73|4217.69|4179.69|7
1605434580000|2020-11-15 10:03:00|4217.81|4179.81|4217.43|4179.43|4217.81|4179.81|4217.43|4179.43|9
1605434590000|2020-11-15 10:03:10|4217.36|4179.36|4216.94|4178.94|4217.36|4179.36|4216.94|4178.94|10
1605434600000|2020-11-15 10:03:20|4216.92|4178.92|4216.79|4178.79|4216.92|4178.92|4216.74|4178.74|9
1605434610000|2020-11-15 10:03:30|4216.76|4178.76|4216.44|4178.44|4216.81|4178.81|4216.44|4178.44|10
1605434620000|2020-11-15 10:03:40|4216.45|4178.45|4216.13|4178.13|4216.45|4178.45|4216.13|4178.13|8
1605434630000|2020-11-15 10:03:50|4216.11|4178.11|4216.19|4178.19|4216.3|4178.3|4216|4178|7
1605434640000|2020-11-15 10:04:00|4216.22|4178.22|4216.38|4178.38|4216.38|4178.38|4216.14|4178.14|8
1605434650000|2020-11-15 10:04:10|4216.31|4178.31|4216.3|4178.3|4216.31|4178.31|4216.17|4178.17|8
1605434660000|2020-11-15 10:04:20|4216.35|4178.35|4216.73|4178.73|4216.74|4178.74|4216.32|4178.32|9
1605434670000|2020-11-15 10:04:30|4216.81|4178.81|4217.28|4179.28|4217.28|4179.28|4216.81|4178.81|9
1605434680000|2020-11-15 10:04:40|4217.34|4179.34|4217.28|4179.28|4217.46|4179.46|4217.25|4179.25|8
1605434690000|2020-11-15 10:04:50|4217.29|4179.29|4217.67|4179.67|4217.67|4179.67|4217.24|4179.24|10
1605434700000|2020-11-15 10:05:00|4217.75|4179.75|4217.69|4179.69|4217.8|4179.8|4217.69|4179.69|8
1605434710000|2020-11-15 10:05:10|4217.6|4179.6|4217.64|4179.64|4217.73|4179.73|4217.49|4179.49|8
1605434720000|2020-11-15 10:05:20|4217.63|4179.63|4217.63|4179.63|4217.69|4179.69|4217.61|4179.61|5
1605434730000|2020-11-15 10:05:30|4217.71|4179.71|4217.48|4179.48|4217.71|4179.71|4217.39|4179.39|9
1605434740000|2020-11-15 10:05:40|4217.33|4179.33|4217.38|4179.38|4217.42|4179.42|4217.28|4179.28|9
1605434750000|2020-11-15 10:05:50|4217.49|4179.49|4217.87|4179.87|4217.93|4179.93|4217.49|4179.49|9
1605434760000|2020-11-15 10:06:00|4217.81|4179.81|4218.62|4180.62|4218.62|4180.62|4217.81|4179.81|10
1605434770000|2020-11-15 10:06:10|4218.59|4180.59|4218.61|4180.61|4218.66|4180.66|4218.57|4180.57|7
1605434780000|2020-11-15 10:06:20|4218.6|4180.6|4218.55|4180.55|4218.6|4180.6|4218.38|4180.38|9
1605434790000|2020-11-15 10:06:30|4218.54|4180.54|4218.73|4180.73|4218.73|4180.73|4218.54|4180.54|7
1605434800000|2020-11-15 10:06:40|4218.7|4180.7|4218.34|4180.34|4218.72|4180.72|4218.34|4180.34|9
1605434810000|2020-11-15 10:06:50|4218.31|4180.31|4217.8|4179.8|4218.31|4180.31|4217.8|4179.8|8
1605434820000|2020-11-15 10:07:00|4217.81|4179.81|4217.63|4179.63|4218.02|4180.02|4217.63|4179.63|10
1605434830000|2020-11-15 10:07:10|4217.6|4179.6|4217.59|4179.59|4217.64|4179.64|4217.51|4179.51|7
1605434840000|2020-11-15 10:07:20|4217.61|4179.61|4217.88|4179.88|4217.88|4179.88|4217.56|4179.56|8
1605434850000|2020-11-15 10:07:30|4217.86|4179.86|4217.69|4179.69|4217.86|4179.86|4217.56|4179.56|7
1605434860000|2020-11-15 10:07:40|4217.7|4179.7|4217.61|4179.61|4217.73|4179.73|4217.61|4179.61|6
1605434870000|2020-11-15 10:07:50|4217.65|4179.65|4217.4|4179.4|4217.65|4179.65|4217.39|4179.39|7
1605434880000|2020-11-15 10:08:00|4217.46|4179.46|4217.4|4179.4|4217.59|4179.59|4217.29|4179.29|10
1605434890000|2020-11-15 10:08:10|4217.39|4179.39|4217.05|4179.05|4217.39|4179.39|4217.04|4179.04|8
1605434900000|2020-11-15 10:08:20|4217.04|4179.04|4216.66|4178.66|4217.04|4179.04|4216.66|4178.66|8
1605434910000|2020-11-15 10:08:30|4216.62|4178.62|4216.73|4178.73|4216.76|4178.76|4216.48|4178.48|9
1605434920000|2020-11-15 10:08:40|4216.65|4178.65|4216.57|4178.57|4216.65|4178.65|4216.44|4178.44|9
1605434930000|2020-11-15 10:08:50|4216.55|4178.55|4215.34|4177.34|4216.55|4178.55|4215.34|4177.34|9
1605434940000|2020-11-15 10:09:00|4215.3|4177.3|4214.73|4176.73|4215.3|4177.3|4214.73|4176.73|10
1605434950000|2020-11-15 10:09:10|4214.7|4176.7|4214.96|4176.96|4214.98|4176.98|4214.54|4176.54|8
1605434960000|2020-11-15 10:09:20|4214.9|4176.9|4215.25|4177.25|4215.25|4177.25|4214.9|4176.9|10
1605434970000|2020-11-15 10:09:30|4215.39|4177.39|4215.01|4177.01|4215.41|4177.41|4215.01|4177.01|9
1605434980000|2020-11-15 10:09:40|4214.97|4176.97|4214.6|4176.6|4214.97|4176.97|4214.6|4176.6|10
1605434990000|2020-11-15 10:09:50|4214.55|4176.55|4214.44|4176.44|4214.6|4176.6|4214.44|4176.44|8
1605435000000|2020-11-15 10:10:00|4214.41|4176.41|4214.2|4176.2|4214.41|4176.41|4214.2|4176.2|8
1605435010000|2020-11-15 10:10:10|4214.16|4176.16|4214.01|4176.01|4214.21|4176.21|4214.01|4176.01|10
1605435020000|2020-11-15 10:10:20|4213.94|4175.94|4213.14|4175.14|4213.94|4175.94|4213.14|4175.14|10
1605435030000|2020-11-15 10:10:30|4213.04|4175.04|4212.65|4174.65|4213.04|4175.04|4212.6|4174.6|8
1605435040000|2020-11-15 10:10:40|4212.62|4174.62|4212.52|4174.52|4212.66|4174.66|4212.52|4174.52|8
1605435050000|2020-11-15 10:10:50|4212.53|4174.53|4212.38|4174.38|4212.53|4174.53|4212.33|4174.33|8
1605435060000|2020-11-15 10:11:00|4212.36|4174.36|4212.41|4174.41|4212.41|4174.41|4212.32|4174.32|9
1605435070000|2020-11-15 10:11:10|4212.36|4174.36|4211.77|4173.77|4212.36|4174.36|4211.73|4173.73|10
1605435080000|2020-11-15 10:11:20|4211.71|4173.71|4210.83|4172.83|4211.71|4173.71|4210.83|4172.83|9
1605435090000|2020-11-15 10:11:30|4210.68|4172.68|4209.48|4171.48|4210.68|4172.68|4209.48|4171.48|8
1605435100000|2020-11-15 10:11:40|4209.32|4171.32|4209.18|4171.18|4209.32|4171.32|4209.08|4171.08|10
1605435110000|2020-11-15 10:11:50|4209.11|4171.11|4208.37|4170.37|4209.16|4171.16|4208.37|4170.37|10
1605435120000|2020-11-15 10:12:00|4207.72|4169.72|4206.58|4168.58|4207.72|4169.72|4206.56|4168.56|10
1605435130000|2020-11-15 10:12:10|4206.37|4168.37|4205.16|4167.16|4206.37|4168.37|4205.16|4167.16|10
1605435140000|2020-11-15 10:12:20|4205.23|4167.23|4204.31|4166.31|4205.23|4167.23|4204.31|4166.31|10
1605435150000|2020-11-15 10:12:30|4204.44|4166.44|4204.07|4166.07|4204.44|4166.44|4204.07|4166.07|10
1605435160000|2020-11-15 10:12:40|4204.21|4166.21|4203.5|4165.5|4204.28|4166.28|4203.41|4165.41|10
1605435170000|2020-11-15 10:12:50|4203.53|4165.53|4203.44|4165.44|4203.56|4165.56|4203.36|4165.36|10
1605435180000|2020-11-15 10:13:00|4203.55|4165.55|4203.65|4165.65|4203.65|4165.65|4203.45|4165.45|9
1605435190000|2020-11-15 10:13:10|4203.51|4165.51|4203.07|4165.07|4203.51|4165.51|4203.07|4165.07|7
1605435200000|2020-11-15 10:13:20|4203.09|4165.09|4203.03|4165.03|4203.24|4165.24|4202.98|4164.98|10
1605435210000|2020-11-15 10:13:30|4202.87|4164.87|4202.8|4164.8|4202.91|4164.91|4202.77|4164.77|8
1605435220000|2020-11-15 10:13:40|4202.84|4164.84|4202.83|4164.83|4202.93|4164.93|4202.63|4164.63|10
1605435230000|2020-11-15 10:13:50|4202.82|4164.82|4202.49|4164.49|4202.82|4164.82|4202.48|4164.48|10
1605435240000|2020-11-15 10:14:00|4202.4|4164.4|4202.11|4164.11|4202.52|4164.52|4202.11|4164.11|10
1605435250000|2020-11-15 10:14:10|4202.08|4164.08|4202.1|4164.1|4202.1|4164.1|4201.84|4163.84|10
1605435260000|2020-11-15 10:14:20|4202.07|4164.07|4202.28|4164.28|4202.28|4164.28|4202.02|4164.02|9
1605435270000|2020-11-15 10:14:30|4202.34|4164.34|4201.93|4163.93|4202.34|4164.34|4201.91|4163.91|10
1605435280000|2020-11-15 10:14:40|4201.89|4163.89|4201.62|4163.62|4201.89|4163.89|4201.62|4163.62|7
1605435290000|2020-11-15 10:14:50|4201.72|4163.72|4201.79|4163.79|4201.83|4163.83|4201.68|4163.68|9
1605435300000|2020-11-15 10:15:00|4201.83|4163.83|4201.79|4163.79|4201.94|4163.94|4201.74|4163.74|10
1605435310000|2020-11-15 10:15:10|4201.76|4163.76|4201.29|4163.29|4201.76|4163.76|4201.29|4163.29|8
1605435320000|2020-11-15 10:15:20|4201.32|4163.32|4201.66|4163.66|4201.72|4163.72|4201.32|4163.32|8
1605435330000|2020-11-15 10:15:30|4201.72|4163.72|4201.24|4163.24|4201.74|4163.74|4201.24|4163.24|8
1605435340000|2020-11-15 10:15:40|4201.04|4163.04|4200.73|4162.73|4201.04|4163.04|4200.73|4162.73|7
1605435350000|2020-11-15 10:15:50|4200.83|4162.83|4200.61|4162.61|4200.83|4162.83|4200.61|4162.61|10
1605435360000|2020-11-15 10:16:00|4200.55|4162.55|4199.79|4161.79|4200.55|4162.55|4199.79|4161.79|10
1605435370000|2020-11-15 10:16:10|4199.83|4161.83|4199.15|4161.15|4199.83|4161.83|4199.15|4161.15|9
1605435380000|2020-11-15 10:16:20|4199.08|4161.08|4198.21|4160.21|4199.18|4161.18|4198.21|4160.21|10
1605435390000|2020-11-15 10:16:30|4197.87|4159.87|4197.31|4159.31|4197.92|4159.92|4197.31|4159.31|10
1605435400000|2020-11-15 10:16:40|4197.5|4159.5|4196.99|4158.99|4197.5|4159.5|4196.99|4158.99|10
1605435410000|2020-11-15 10:16:50|4196.97|4158.97|4196.94|4158.94|4196.97|4158.97|4196.85|4158.85|10
1605435420000|2020-11-15 10:17:00|4196.92|4158.92|4195.83|4157.83|4196.92|4158.92|4195.78|4157.78|10
1605435430000|2020-11-15 10:17:10|4195.86|4157.86|4195.45|4157.45|4195.86|4157.86|4195.4|4157.4|10
1605435440000|2020-11-15 10:17:20|4195.39|4157.39|4195.18|4157.18|4195.39|4157.39|4195.13|4157.13|8
1605435450000|2020-11-15 10:17:30|4195.12|4157.12|4193.81|4155.81|4195.12|4157.12|4193.81|4155.81|10
1605435460000|2020-11-15 10:17:40|4193.69|4155.69|4193.35|4155.35|4193.69|4155.69|4192.98|4154.98|10
1605435470000|2020-11-15 10:17:50|4193.18|4155.18|4193.02|4155.02|4193.36|4155.36|4193|4155|10
1605435480000|2020-11-15 10:18:00|4193.18|4155.18|4192.07|4154.07|4193.3|4155.3|4192.07|4154.07|10
1605435490000|2020-11-15 10:18:10|4191.82|4153.82|4191.58|4153.58|4191.82|4153.82|4191.39|4153.39|10
1605435500000|2020-11-15 10:18:20|4191.35|4153.35|4190.87|4152.87|4191.36|4153.36|4190.87|4152.87|10
1605435510000|2020-11-15 10:18:30|4190.88|4152.88|4190.5|4152.5|4190.9|4152.9|4190.45|4152.45|10
1605435520000|2020-11-15 10:18:40|4190.58|4152.58|4191.55|4153.55|4191.55|4153.55|4190.58|4152.58|10
1605435530000|2020-11-15 10:18:50|4191.66|4153.66|4192.49|4154.49|4192.55|4154.55|4191.66|4153.66|10
1605435540000|2020-11-15 10:19:00|4192.65|4154.65|4192.06|4154.06|4192.8|4154.8|4192.06|4154.06|10
1605435550000|2020-11-15 10:19:10|4192.02|4154.02|4191.39|4153.39|4192.13|4154.13|4191.39|4153.39|10
1605435560000|2020-11-15 10:19:20|4191.4|4153.4|4191.39|4153.39|4191.57|4153.57|4191.27|4153.27|10
1605435570000|2020-11-15 10:19:30|4191.43|4153.43|4191.34|4153.34|4191.49|4153.49|4191.1|4153.1|10
1605435580000|2020-11-15 10:19:40|4191.3|4153.3|4191.14|4153.14|4191.49|4153.49|4191.14|4153.14|10
1605435590000|2020-11-15 10:19:50|4191.25|4153.25|4190.75|4152.75|4191.25|4153.25|4190.71|4152.71|10
1605435600000|2020-11-15 10:20:00|4190.63|4152.63|4190.73|4152.73|4190.95|4152.95|4190.63|4152.63|10
1605435610000|2020-11-15 10:20:10|4190.63|4152.63|4190.81|4152.81|4190.83|4152.83|4190.63|4152.63|10
1605435620000|2020-11-15 10:20:20|4190.82|4152.82|4191.69|4153.69|4191.8|4153.8|4190.82|4152.82|10
1605435630000|2020-11-15 10:20:30|4191.46|4153.46|4191.52|4153.52|4191.57|4153.57|4191.35|4153.35|10
1605435640000|2020-11-15 10:20:40|4191.75|4153.75|4191.76|4153.76|4191.76|4153.76|4191.57|4153.57|10
1605435650000|2020-11-15 10:20:50|4191.88|4153.88|4191.57|4153.57|4191.89|4153.89|4191.57|4153.57|10
1605435660000|2020-11-15 10:21:00|4191.5|4153.5|4191.41|4153.41|4191.55|4153.55|4191.36|4153.36|9
1605435670000|2020-11-15 10:21:10|4191.44|4153.44|4191.62|4153.62|4191.65|4153.65|4191.41|4153.41|10
1605435680000|2020-11-15 10:21:20|4191.6|4153.6|4191.67|4153.67|4191.96|4153.96|4191.6|4153.6|10
1605435690000|2020-11-15 10:21:30|4191.64|4153.64|4192.23|4154.23|4192.23|4154.23|4191.64|4153.64|10
1605435700000|2020-11-15 10:21:40|4192.3|4154.3|4192.62|4154.62|4192.64|4154.64|4192.3|4154.3|8
1605435710000|2020-11-15 10:21:50|4192.64|4154.64|4193.7|4155.7|4193.7|4155.7|4192.62|4154.62|9
1605435720000|2020-11-15 10:22:00|4193.66|4155.66|4194.01|4156.01|4194.01|4156.01|4193.6|4155.6|10
1605435730000|2020-11-15 10:22:10|4194.06|4156.06|4193.97|4155.97|4194.31|4156.31|4193.84|4155.84|9
1605435740000|2020-11-15 10:22:20|4193.95|4155.95|4194.53|4156.53|4194.79|4156.79|4193.93|4155.93|10
1605435750000|2020-11-15 10:22:30|4194.58|4156.58|4194.73|4156.73|4194.73|4156.73|4194.58|4156.58|6
1605435760000|2020-11-15 10:22:40|4194.71|4156.71|4195.31|4157.31|4195.31|4157.31|4194.71|4156.71|9
1605435770000|2020-11-15 10:22:50|4195.22|4157.22|4194.68|4156.68|4195.22|4157.22|4194.68|4156.68|10
1605435780000|2020-11-15 10:23:00|4194.25|4156.25|4190.91|4152.91|4194.25|4156.25|4190.91|4152.91|10
1605435790000|2020-11-15 10:23:10|4190.69|4152.69|4188.07|4150.07|4190.69|4152.69|4188.07|4150.07|10
1605435800000|2020-11-15 10:23:20|4188.13|4150.13|4185.55|4147.55|4188.13|4150.13|4185.55|4147.55|10
1605435810000|2020-11-15 10:23:30|4185.28|4147.28|4183.86|4145.86|4185.28|4147.28|4183.77|4145.77|10
1605435820000|2020-11-15 10:23:40|4183.76|4145.76|4184.01|4146.01|4184.01|4146.01|4183.36|4145.36|10
1605435830000|2020-11-15 10:23:50|4184.76|4146.76|4187.22|4149.22|4187.22|4149.22|4184.76|4146.76|10
1605435840000|2020-11-15 10:24:00|4187.32|4149.32|4189.4|4151.4|4189.4|4151.4|4187.31|4149.31|10
1605435850000|2020-11-15 10:24:10|4189.65|4151.65|4190.71|4152.71|4190.71|4152.71|4189.59|4151.59|10
1605435860000|2020-11-15 10:24:20|4190.62|4152.62|4190.29|4152.29|4190.65|4152.65|4190.29|4152.29|10
1605435870000|2020-11-15 10:24:30|4190.31|4152.31|4187.5|4149.5|4190.31|4152.31|4187.5|4149.5|10
1605435880000|2020-11-15 10:24:40|4187.1|4149.1|4187.59|4149.59|4187.59|4149.59|4186.63|4148.63|10
1605435890000|2020-11-15 10:24:50|4187.74|4149.74|4187.38|4149.38|4188.12|4150.12|4187.38|4149.38|10
1605435900000|2020-11-15 10:25:00|4187.49|4149.49|4187.74|4149.74|4187.74|4149.74|4186.96|4148.96|9
1605435910000|2020-11-15 10:25:10|4188.04|4150.04|4187.25|4149.25|4188.29|4150.29|4187.25|4149.25|10
1605435920000|2020-11-15 10:25:20|4187.05|4149.05|4187.63|4149.63|4187.72|4149.72|4186.94|4148.94|9
1605435930000|2020-11-15 10:25:30|4187.65|4149.65|4187.35|4149.35|4187.65|4149.65|4187.35|4149.35|10
1605435940000|2020-11-15 10:25:40|4187.36|4149.36|4187.62|4149.62|4187.81|4149.81|4187.32|4149.32|10
1605435950000|2020-11-15 10:25:50|4187.51|4149.51|4187.26|4149.26|4187.58|4149.58|4187.2|4149.2|10
1605435960000|2020-11-15 10:26:00|4187.3|4149.3|4186.9|4148.9|4187.3|4149.3|4186.9|4148.9|9
1605435970000|2020-11-15 10:26:10|4186.87|4148.87|4186.41|4148.41|4186.87|4148.87|4186.41|4148.41|9
1605435980000|2020-11-15 10:26:20|4186.2|4148.2|4185.54|4147.54|4186.2|4148.2|4185.49|4147.49|10
1605435990000|2020-11-15 10:26:30|4185.56|4147.56|4185.1|4147.1|4185.57|4147.57|4185.09|4147.09|10
1605436000000|2020-11-15 10:26:40|4185.01|4147.01|4185.66|4147.66|4185.67|4147.67|4184.74|4146.74|10
1605436010000|2020-11-15 10:26:50|4185.79|4147.79|4185.85|4147.85|4185.98|4147.98|4185.79|4147.79|8
1605436020000|2020-11-15 10:27:00|4185.88|4147.88|4186.09|4148.09|4186.09|4148.09|4185.78|4147.78|10
1605436030000|2020-11-15 10:27:10|4186.13|4148.13|4186.41|4148.41|4186.47|4148.47|4186.04|4148.04|9
1605436040000|2020-11-15 10:27:20|4186.44|4148.44|4186.95|4148.95|4186.97|4148.97|4186.44|4148.44|9
1605436050000|2020-11-15 10:27:30|4186.94|4148.94|4186.75|4148.75|4186.94|4148.94|4186.7|4148.7|6
1605436060000|2020-11-15 10:27:40|4186.42|4148.42|4185.91|4147.91|4186.42|4148.42|4185.84|4147.84|8
1605436070000|2020-11-15 10:27:50|4185.73|4147.73|4185.8|4147.8|4185.92|4147.92|4185.66|4147.66|9
1605436080000|2020-11-15 10:28:00|4185.85|4147.85|4185.78|4147.78|4185.89|4147.89|4185.66|4147.66|10
1605436090000|2020-11-15 10:28:10|4185.79|4147.79|4185.56|4147.56|4186|4148|4185.54|4147.54|10
1605436100000|2020-11-15 10:28:20|4185.7|4147.7|4186.17|4148.17|4186.25|4148.25|4185.7|4147.7|8
1605436110000|2020-11-15 10:28:30|4186.24|4148.24|4186.57|4148.57|4186.57|4148.57|4186.2|4148.2|9
1605436120000|2020-11-15 10:28:40|4186.54|4148.54|4186.98|4148.98|4187.13|4149.13|4186.54|4148.54|10
1605436130000|2020-11-15 10:28:50|4186.97|4148.97|4187.4|4149.4|4187.61|4149.61|4186.97|4148.97|10
1605436140000|2020-11-15 10:29:00|4187.33|4149.33|4188.14|4150.14|4188.14|4150.14|4187.33|4149.33|10
1605436150000|2020-11-15 10:29:10|4188.4|4150.4|4188.88|4150.88|4188.88|4150.88|4188.4|4150.4|10
1605436160000|2020-11-15 10:29:20|4188.89|4150.89|4189|4151|4189|4151|4188.8|4150.8|9
1605436170000|2020-11-15 10:29:30|4189.07|4151.07|4187.94|4149.94|4189.08|4151.08|4187.94|4149.94|9
1605436180000|2020-11-15 10:29:40|4188.01|4150.01|4187.12|4149.12|4188.01|4150.01|4186.96|4148.96|10
1605436190000|2020-11-15 10:29:50|4186.71|4148.71|4186.5|4148.5|4186.75|4148.75|4186.32|4148.32|10
1605436200000|2020-11-15 10:30:00|4186.6|4148.6|4186.71|4148.71|4186.79|4148.79|4186.6|4148.6|10
1605436210000|2020-11-15 10:30:10|4186.82|4148.82|4185.12|4147.12|4186.82|4148.82|4185.12|4147.12|10
1605436220000|2020-11-15 10:30:20|4185.07|4147.07|4184.83|4146.83|4185.11|4147.11|4184.83|4146.83|9
1605436230000|2020-11-15 10:30:30|4184.85|4146.85|4184.73|4146.73|4184.87|4146.87|4184.73|4146.73|10
1605436240000|2020-11-15 10:30:40|4184.69|4146.69|4184.13|4146.13|4184.69|4146.69|4184.09|4146.09|9
1605436250000|2020-11-15 10:30:50|4183.9|4145.9|4184.07|4146.07|4184.18|4146.18|4183.89|4145.89|10
1605436260000|2020-11-15 10:31:00|4183.94|4145.94|4184.04|4146.04|4184.04|4146.04|4183.83|4145.83|7
1605436270000|2020-11-15 10:31:10|4184.05|4146.05|4183.75|4145.75|4184.05|4146.05|4183.7|4145.7|9
1605436280000|2020-11-15 10:31:20|4183.67|4145.67|4183.62|4145.62|4183.69|4145.69|4183.57|4145.57|10
1605436290000|2020-11-15 10:31:30|4183.66|4145.66|4183.56|4145.56|4183.79|4145.79|4183.56|4145.56|10
1605436300000|2020-11-15 10:31:40|4183.6|4145.6|4182.81|4144.81|4183.6|4145.6|4182.81|4144.81|8
1605436310000|2020-11-15 10:31:50|4182.87|4144.87|4182.7|4144.7|4182.87|4144.87|4182.67|4144.67|10
1605436320000|2020-11-15 10:32:00|4182.76|4144.76|4182.26|4144.26|4182.82|4144.82|4182.26|4144.26|10
1605436330000|2020-11-15 10:32:10|4182.21|4144.21|4182.18|4144.18|4182.31|4144.31|4182.12|4144.12|9
1605436340000|2020-11-15 10:32:20|4182.26|4144.26|4183.41|4145.41|4183.41|4145.41|4182.26|4144.26|9
1605436350000|2020-11-15 10:32:30|4183.49|4145.49|4183.67|4145.67|4183.7|4145.7|4183.49|4145.49|9
1605436360000|2020-11-15 10:32:40|4183.66|4145.66|4183.93|4145.93|4183.95|4145.95|4183.66|4145.66|9
1605436370000|2020-11-15 10:32:50|4183.92|4145.92|4184.32|4146.32|4184.33|4146.33|4183.66|4145.66|10
1605436380000|2020-11-15 10:33:00|4184.35|4146.35|4184.85|4146.85|4184.9|4146.9|4184.35|4146.35|9
1605436390000|2020-11-15 10:33:10|4184.71|4146.71|4184.54|4146.54|4184.81|4146.81|4184.5|4146.5|9
1605436400000|2020-11-15 10:33:20|4184.56|4146.56|4184.61|4146.61|4184.63|4146.63|4184.48|4146.48|10
1605436410000|2020-11-15 10:33:30|4184.73|4146.73|4185.39|4147.39|4185.39|4147.39|4184.73|4146.73|10
1605436420000|2020-11-15 10:33:40|4185.3|4147.3|4185.32|4147.32|4185.42|4147.42|4185.19|4147.19|10
1605436430000|2020-11-15 10:33:50|4185.25|4147.25|4185.02|4147.02|4185.25|4147.25|4184.92|4146.92|9
1605436440000|2020-11-15 10:34:00|4184.96|4146.96|4186.5|4148.5|4186.5|4148.5|4184.82|4146.82|9
1605436450000|2020-11-15 10:34:10|4186.57|4148.57|4187.2|4149.2|4187.2|4149.2|4186.57|4148.57|9
1605436460000|2020-11-15 10:34:20|4187.26|4149.26|4187.67|4149.67|4187.74|4149.74|4187.15|4149.15|10
1605436470000|2020-11-15 10:34:30|4187.56|4149.56|4187.92|4149.92|4188.1|4150.1|4187.56|4149.56|9
1605436480000|2020-11-15 10:34:40|4187.88|4149.88|4188.1|4150.1|4188.1|4150.1|4187.85|4149.85|9
1605436490000|2020-11-15 10:34:50|4188.23|4150.23|4188.03|4150.03|4188.23|4150.23|4188.01|4150.01|7
1605436500000|2020-11-15 10:35:00|4188.08|4150.08|4187.99|4149.99|4188.08|4150.08|4187.75|4149.75|9
1605436510000|2020-11-15 10:35:10|4188|4150|4187.82|4149.82|4188.03|4150.03|4187.79|4149.79|8
1605436520000|2020-11-15 10:35:20|4187.76|4149.76|4188.13|4150.13|4188.25|4150.25|4187.76|4149.76|9
1605436530000|2020-11-15 10:35:30|4188.12|4150.12|4188.18|4150.18|4188.21|4150.21|4188.11|4150.11|8
1605436540000|2020-11-15 10:35:40|4188.04|4150.04|4188.3|4150.3|4188.36|4150.36|4188.04|4150.04|10
1605436550000|2020-11-15 10:35:50|4188.21|4150.21|4188.45|4150.45|4188.45|4150.45|4188.21|4150.21|8
1605436560000|2020-11-15 10:36:00|4188.37|4150.37|4189.06|4151.06|4189.06|4151.06|4188.37|4150.37|9
1605436570000|2020-11-15 10:36:10|4189.12|4151.12|4189.47|4151.47|4189.47|4151.47|4189.12|4151.12|8
1605436580000|2020-11-15 10:36:20|4189.58|4151.58|4189.59|4151.59|4189.59|4151.59|4189.46|4151.46|10
1605436590000|2020-11-15 10:36:30|4189.5|4151.5|4189.52|4151.52|4189.61|4151.61|4189.5|4151.5|7
1605436600000|2020-11-15 10:36:40|4189.61|4151.61|4189.66|4151.66|4189.66|4151.66|4189.61|4151.61|7
1605436610000|2020-11-15 10:36:50|4189.49|4151.49|4188.94|4150.94|4189.49|4151.49|4188.94|4150.94|9
1605436620000|2020-11-15 10:37:00|4188.96|4150.96|4189.07|4151.07|4189.09|4151.09|4188.88|4150.88|9
1605436630000|2020-11-15 10:37:10|4189.01|4151.01|4189.64|4151.64|4189.64|4151.64|4189.01|4151.01|9
1605436640000|2020-11-15 10:37:20|4189.69|4151.69|4189.75|4151.75|4189.75|4151.75|4189.56|4151.56|9
1605436650000|2020-11-15 10:37:30|4189.71|4151.71|4190.27|4152.27|4190.29|4152.29|4189.71|4151.71|10
1605436660000|2020-11-15 10:37:40|4190.3|4152.3|4190.08|4152.08|4190.3|4152.3|4190.08|4152.08|8
1605436670000|2020-11-15 10:37:50|4189.97|4151.97|4189.7|4151.7|4189.97|4151.97|4189.7|4151.7|9
1605436680000|2020-11-15 10:38:00|4189.67|4151.67|4189.55|4151.55|4189.74|4151.74|4189.55|4151.55|9
1605436690000|2020-11-15 10:38:10|4189.57|4151.57|4189.69|4151.69|4189.73|4151.73|4189.57|4151.57|8
1605436700000|2020-11-15 10:38:20|4189.65|4151.65|4188.25|4150.25|4189.65|4151.65|4188.25|4150.25|9
1605436710000|2020-11-15 10:38:30|4188.13|4150.13|4187.88|4149.88|4188.25|4150.25|4187.67|4149.67|8
1605436720000|2020-11-15 10:38:40|4187.98|4149.98|4187.85|4149.85|4188.2|4150.2|4187.8|4149.8|9
1605436730000|2020-11-15 10:38:50|4187.93|4149.93|4187.21|4149.21|4187.93|4149.93|4187.21|4149.21|9
1605436740000|2020-11-15 10:39:00|4187.06|4149.06|4187.01|4149.01|4187.11|4149.11|4186.91|4148.91|10
1605436750000|2020-11-15 10:39:10|4187.07|4149.07|4187|4149|4187.12|4149.12|4186.98|4148.98|9
1605436760000|2020-11-15 10:39:20|4186.92|4148.92|4187.35|4149.35|4187.35|4149.35|4186.92|4148.92|10
1605436770000|2020-11-15 10:39:30|4187.37|4149.37|4186.84|4148.84|4187.37|4149.37|4186.84|4148.84|10
1605436780000|2020-11-15 10:39:40|4187.03|4149.03|4187.34|4149.34|4187.44|4149.44|4186.91|4148.91|9
1605436790000|2020-11-15 10:39:50|4187.43|4149.43|4188.1|4150.1|4188.1|4150.1|4187.43|4149.43|10
1605436800000|2020-11-15 10:40:00|4188.09|4150.09|4188.33|4150.33|4188.36|4150.36|4188.06|4150.06|10
1605436810000|2020-11-15 10:40:10|4188.35|4150.35|4187.87|4149.87|4188.35|4150.35|4187.87|4149.87|8
1605436820000|2020-11-15 10:40:20|4187.85|4149.85|4187.25|4149.25|4187.85|4149.85|4187.25|4149.25|9
1605436830000|2020-11-15 10:40:30|4187.21|4149.21|4186.98|4148.98|4187.21|4149.21|4186.89|4148.89|8
1605436840000|2020-11-15 10:40:40|4186.95|4148.95|4186.59|4148.59|4186.95|4148.95|4186.59|4148.59|8
1605436850000|2020-11-15 10:40:50|4186.62|4148.62|4187.06|4149.06|4187.06|4149.06|4186.62|4148.62|7
1605436860000|2020-11-15 10:41:00|4187.1|4149.1|4186.81|4148.81|4187.22|4149.22|4186.81|4148.81|10
1605436870000|2020-11-15 10:41:10|4186.71|4148.71|4186.71|4148.71|4186.83|4148.83|4186.71|4148.71|7
1605436880000|2020-11-15 10:41:20|4186.65|4148.65|4186.88|4148.88|4186.88|4148.88|4186.65|4148.65|9
1605436890000|2020-11-15 10:41:30|4186.89|4148.89|4186.91|4148.91|4187.25|4149.25|4186.86|4148.86|10
1605436900000|2020-11-15 10:41:40|4186.94|4148.94|4187.12|4149.12|4187.12|4149.12|4186.94|4148.94|9
1605436910000|2020-11-15 10:41:50|4187.16|4149.16|4187.18|4149.18|4187.18|4149.18|4186.93|4148.93|7
1605436920000|2020-11-15 10:42:00|4187.24|4149.24|4187.95|4149.95|4187.95|4149.95|4187.24|4149.24|10
1605436930000|2020-11-15 10:42:10|4188.04|4150.04|4188.09|4150.09|4188.1|4150.1|4187.88|4149.88|10
1605436940000|2020-11-15 10:42:20|4188.19|4150.19|4188.84|4150.84|4188.84|4150.84|4188.19|4150.19|9
1605436950000|2020-11-15 10:42:30|4188.9|4150.9|4189.52|4151.52|4189.52|4151.52|4188.9|4150.9|8
1605436960000|2020-11-15 10:42:40|4189.63|4151.63|4190.78|4152.78|4190.78|4152.78|4189.63|4151.63|9
1605436970000|2020-11-15 10:42:50|4190.79|4152.79|4191.24|4153.24|4191.24|4153.24|4190.79|4152.79|9
1605436980000|2020-11-15 10:43:00|4191.34|4153.34|4191.71|4153.71|4191.84|4153.84|4191.34|4153.34|10
1605436990000|2020-11-15 10:43:10|4191.7|4153.7|4192|4154|4192|4154|4191.7|4153.7|9
1605437000000|2020-11-15 10:43:20|4192.01|4154.01|4192.23|4154.23|4192.23|4154.23|4191.97|4153.97|9
1605437010000|2020-11-15 10:43:30|4192.3|4154.3|4191.9|4153.9|4192.3|4154.3|4191.8|4153.8|9
1605437020000|2020-11-15 10:43:40|4191.83|4153.83|4191.62|4153.62|4191.83|4153.83|4191.61|4153.61|7
1605437030000|2020-11-15 10:43:50|4191.59|4153.59|4192.01|4154.01|4192.08|4154.08|4191.59|4153.59|10
1605437040000|2020-11-15 10:44:00|4191.97|4153.97|4192.04|4154.04|4192.07|4154.07|4191.93|4153.93|10
1605437050000|2020-11-15 10:44:10|4191.89|4153.89|4192.02|4154.02|4192.03|4154.03|4191.86|4153.86|7
1605437060000|2020-11-15 10:44:20|4192.01|4154.01|4191.96|4153.96|4192.13|4154.13|4191.85|4153.85|10
1605437070000|2020-11-15 10:44:30|4191.94|4153.94|4192.09|4154.09|4192.1|4154.1|4191.94|4153.94|8
1605437080000|2020-11-15 10:44:40|4192.12|4154.12|4192.41|4154.41|4192.41|4154.41|4192.11|4154.11|8
1605437090000|2020-11-15 10:44:50|4192.34|4154.34|4192.69|4154.69|4192.69|4154.69|4192.34|4154.34|8
1605437100000|2020-11-15 10:45:00|4192.73|4154.73|4193.01|4155.01|4193.08|4155.08|4192.61|4154.61|8
1605437110000|2020-11-15 10:45:10|4193.04|4155.04|4192.64|4154.64|4193.04|4155.04|4192.53|4154.53|10
1605437120000|2020-11-15 10:45:20|4192.4|4154.4|4191.89|4153.89|4192.4|4154.4|4191.89|4153.89|9
1605437130000|2020-11-15 10:45:30|4191.9|4153.9|4191.88|4153.88|4192|4154|4191.86|4153.86|9
1605437140000|2020-11-15 10:45:40|4191.91|4153.91|4191.92|4153.92|4191.92|4153.92|4191.86|4153.86|6
1605437150000|2020-11-15 10:45:50|4191.86|4153.86|4191.94|4153.94|4191.94|4153.94|4191.86|4153.86|8
1605437160000|2020-11-15 10:46:00|4191.93|4153.93|4192.07|4154.07|4192.12|4154.12|4191.93|4153.93|9
1605437170000|2020-11-15 10:46:10|4192.03|4154.03|4191.91|4153.91|4192.03|4154.03|4191.83|4153.83|8
1605437180000|2020-11-15 10:46:20|4191.8|4153.8|4191.7|4153.7|4191.8|4153.8|4191.56|4153.56|10
1605437190000|2020-11-15 10:46:30|4191.84|4153.84|4191.61|4153.61|4191.84|4153.84|4191.61|4153.61|9
1605437200000|2020-11-15 10:46:40|4191.53|4153.53|4191.45|4153.45|4191.53|4153.53|4191.3|4153.3|10
1605437210000|2020-11-15 10:46:50|4191.53|4153.53|4191.74|4153.74|4191.74|4153.74|4191.44|4153.44|9
1605437220000|2020-11-15 10:47:00|4191.66|4153.66|4191.62|4153.62|4191.67|4153.67|4191.58|4153.58|8
1605437230000|2020-11-15 10:47:10|4191.63|4153.63|4191.61|4153.61|4191.72|4153.72|4191.61|4153.61|9
1605437240000|2020-11-15 10:47:20|4191.68|4153.68|4192.12|4154.12|4192.12|4154.12|4191.59|4153.59|9
1605437250000|2020-11-15 10:47:30|4192.17|4154.17|4192.48|4154.48|4192.54|4154.54|4192.17|4154.17|8
1605437260000|2020-11-15 10:47:40|4192.52|4154.52|4192.83|4154.83|4192.87|4154.87|4192.51|4154.51|9
1605437270000|2020-11-15 10:47:50|4192.82|4154.82|4192.8|4154.8|4192.94|4154.94|4192.8|4154.8|10
1605437280000|2020-11-15 10:48:00|4192.83|4154.83|4192.91|4154.91|4192.94|4154.94|4192.68|4154.68|9
1605437290000|2020-11-15 10:48:10|4192.67|4154.67|4192.3|4154.3|4192.67|4154.67|4192.27|4154.27|9
1605437300000|2020-11-15 10:48:20|4192.34|4154.34|4192.34|4154.34|4192.42|4154.42|4192.34|4154.34|6
1605437310000|2020-11-15 10:48:30|4192.2|4154.2|4192.2|4154.2|4192.32|4154.32|4192.18|4154.18|9
1605437320000|2020-11-15 10:48:40|4192.21|4154.21|4191.98|4153.98|4192.31|4154.31|4191.47|4153.47|9
1605437330000|2020-11-15 10:48:50|4192.22|4154.22|4192.16|4154.16|4192.26|4154.26|4192.11|4154.11|7
1605437340000|2020-11-15 10:49:00|4192.08|4154.08|4192.03|4154.03|4192.2|4154.2|4192.03|4154.03|9
1605437350000|2020-11-15 10:49:10|4191.97|4153.97|4191.66|4153.66|4191.97|4153.97|4191.66|4153.66|9
1605437360000|2020-11-15 10:49:20|4191.63|4153.63|4191.41|4153.41|4191.63|4153.63|4191.31|4153.31|10
1605437370000|2020-11-15 10:49:30|4191.36|4153.36|4191.15|4153.15|4191.44|4153.44|4191.15|4153.15|10
1605437380000|2020-11-15 10:49:40|4191.26|4153.26|4191.16|4153.16|4191.38|4153.38|4191.12|4153.12|8
1605437390000|2020-11-15 10:49:50|4191.3|4153.3|4191.47|4153.47|4191.47|4153.47|4191.19|4153.19|10
1605437400000|2020-11-15 10:50:00|4191.52|4153.52|4191.6|4153.6|4191.66|4153.66|4191.5|4153.5|8
1605437410000|2020-11-15 10:50:10|4191.55|4153.55|4191.18|4153.18|4191.55|4153.55|4191.14|4153.14|9
1605437420000|2020-11-15 10:50:20|4191.13|4153.13|4191.56|4153.56|4191.56|4153.56|4191.01|4153.01|9
1605437430000|2020-11-15 10:50:30|4191.55|4153.55|4191.39|4153.39|4191.65|4153.65|4191.39|4153.39|7
1605437440000|2020-11-15 10:50:40|4191.44|4153.44|4190.93|4152.93|4191.49|4153.49|4190.93|4152.93|8
1605437450000|2020-11-15 10:50:50|4190.75|4152.75|4190.8|4152.8|4190.89|4152.89|4190.73|4152.73|10
1605437460000|2020-11-15 10:51:00|4190.79|4152.79|4191.12|4153.12|4191.12|4153.12|4190.79|4152.79|10
1605437470000|2020-11-15 10:51:10|4191.11|4153.11|4190.96|4152.96|4191.14|4153.14|4190.75|4152.75|9
1605437480000|2020-11-15 10:51:20|4190.92|4152.92|4190.44|4152.44|4190.93|4152.93|4190.44|4152.44|10
1605437490000|2020-11-15 10:51:30|4190.39|4152.39|4189.61|4151.61|4190.39|4152.39|4189.61|4151.61|10
1605437500000|2020-11-15 10:51:40|4189.33|4151.33|4188.54|4150.54|4189.33|4151.33|4188.54|4150.54|10
1605437510000|2020-11-15 10:51:50|4188.52|4150.52|4187.83|4149.83|4188.52|4150.52|4187.83|4149.83|10
1605437520000|2020-11-15 10:52:00|4187.89|4149.89|4187.79|4149.79|4187.9|4149.9|4187.77|4149.77|9
1605437530000|2020-11-15 10:52:10|4187.82|4149.82|4187.93|4149.93|4187.93|4149.93|4187.75|4149.75|7
1605437540000|2020-11-15 10:52:20|4187.89|4149.89|4187.59|4149.59|4187.9|4149.9|4187.59|4149.59|10
1605437550000|2020-11-15 10:52:30|4187.57|4149.57|4187.36|4149.36|4187.57|4149.57|4187.22|4149.22|10
1605437560000|2020-11-15 10:52:40|4187.35|4149.35|4187.48|4149.48|4187.48|4149.48|4187.07|4149.07|10
1605437570000|2020-11-15 10:52:50|4187.35|4149.35|4187.17|4149.17|4187.35|4149.35|4187.14|4149.14|8
1605437580000|2020-11-15 10:53:00|4187.21|4149.21|4187.2|4149.2|4187.22|4149.22|4187.13|4149.13|7
1605437590000|2020-11-15 10:53:10|4187.21|4149.21|4187.04|4149.04|4187.21|4149.21|4187.04|4149.04|9
1605437600000|2020-11-15 10:53:20|4187.03|4149.03|4186.92|4148.92|4187.08|4149.08|4186.92|4148.92|7
1605437610000|2020-11-15 10:53:30|4186.89|4148.89|4186.95|4148.95|4187.02|4149.02|4186.87|4148.87|9
1605437620000|2020-11-15 10:53:40|4186.96|4148.96|4186.77|4148.77|4186.96|4148.96|4186.77|4148.77|8
1605437630000|2020-11-15 10:53:50|4186.73|4148.73|4186.66|4148.66|4186.74|4148.74|4186.66|4148.66|9
1605437640000|2020-11-15 10:54:00|4186.58|4148.58|4186.69|4148.69|4186.69|4148.69|4186.58|4148.58|9
1605437650000|2020-11-15 10:54:10|4186.81|4148.81|4187.32|4149.32|4187.32|4149.32|4186.81|4148.81|8
1605437660000|2020-11-15 10:54:20|4187.33|4149.33|4187.51|4149.51|4187.51|4149.51|4187.33|4149.33|9
1605437670000|2020-11-15 10:54:30|4187.55|4149.55|4187.6|4149.6|4187.64|4149.64|4187.49|4149.49|10
1605437680000|2020-11-15 10:54:40|4187.57|4149.57|4187.3|4149.3|4187.6|4149.6|4187.28|4149.28|9
1605437690000|2020-11-15 10:54:50|4187.37|4149.37|4187.28|4149.28|4187.37|4149.37|4187.26|4149.26|8
1605437700000|2020-11-15 10:55:00|4187.32|4149.32|4187.16|4149.16|4187.32|4149.32|4187.16|4149.16|8
1605437710000|2020-11-15 10:55:10|4187.15|4149.15|4187.23|4149.23|4187.23|4149.23|4187.15|4149.15|8
1605437720000|2020-11-15 10:55:20|4187.2|4149.2|4188.2|4150.2|4188.22|4150.22|4187.2|4149.2|10
1605437730000|2020-11-15 10:55:30|4188.24|4150.24|4189.71|4151.71|4189.71|4151.71|4188.24|4150.24|8
1605437740000|2020-11-15 10:55:40|4189.79|4151.79|4190.27|4152.27|4190.27|4152.27|4189.79|4151.79|7
1605437750000|2020-11-15 10:55:50|4190.47|4152.47|4190.59|4152.59|4190.85|4152.85|4190.47|4152.47|10
1605437760000|2020-11-15 10:56:00|4190.62|4152.62|4190.86|4152.86|4190.86|4152.86|4190.62|4152.62|9
1605437770000|2020-11-15 10:56:10|4190.9|4152.9|4190.82|4152.82|4191.17|4153.17|4190.81|4152.81|10
1605437780000|2020-11-15 10:56:20|4190.88|4152.88|4190.95|4152.95|4191.17|4153.17|4190.85|4152.85|10
1605437790000|2020-11-15 10:56:30|4190.86|4152.86|4190.56|4152.56|4190.86|4152.86|4190.56|4152.56|10
1605437800000|2020-11-15 10:56:40|4190.59|4152.59|4190.49|4152.49|4190.63|4152.63|4190.46|4152.46|8
1605437810000|2020-11-15 10:56:50|4190.52|4152.52|4190.26|4152.26|4190.53|4152.53|4190.22|4152.22|7
1605437820000|2020-11-15 10:57:00|4190.2|4152.2|4189.78|4151.78|4190.2|4152.2|4189.78|4151.78|8
1605437830000|2020-11-15 10:57:10|4189.74|4151.74|4189.76|4151.76|4189.85|4151.85|4189.74|4151.74|8
1605437840000|2020-11-15 10:57:20|4189.72|4151.72|4189.74|4151.74|4189.75|4151.75|4189.64|4151.64|7
1605437850000|2020-11-15 10:57:30|4189.65|4151.65|4189.79|4151.79|4189.82|4151.82|4189.64|4151.64|9
1605437860000|2020-11-15 10:57:40|4189.78|4151.78|4189.68|4151.68|4189.8|4151.8|4189.64|4151.64|10
1605437870000|2020-11-15 10:57:50|4189.7|4151.7|4189.76|4151.76|4189.94|4151.94|4189.7|4151.7|9
1605437880000|2020-11-15 10:58:00|4189.64|4151.64|4189.52|4151.52|4189.71|4151.71|4189.52|4151.52|10
1605437890000|2020-11-15 10:58:10|4189.56|4151.56|4189.64|4151.64|4189.65|4151.65|4189.35|4151.35|9
1605437900000|2020-11-15 10:58:20|4189.55|4151.55|4189.31|4151.31|4189.55|4151.55|4189.27|4151.27|9
1605437910000|2020-11-15 10:58:30|4189.18|4151.18|4189.15|4151.15|4189.18|4151.18|4189.09|4151.09|10
1605437920000|2020-11-15 10:58:40|4189.19|4151.19|4189.13|4151.13|4189.25|4151.25|4189.13|4151.13|6
1605437930000|2020-11-15 10:58:50|4189.15|4151.15|4189.3|4151.3|4189.31|4151.31|4189.09|4151.09|8
1605437940000|2020-11-15 10:59:00|4189.39|4151.39|4189.38|4151.38|4189.47|4151.47|4189.28|4151.28|10
1605437950000|2020-11-15 10:59:10|4189.37|4151.37|4188.94|4150.94|4189.37|4151.37|4188.94|4150.94|8
1605437960000|2020-11-15 10:59:20|4189.03|4151.03|4188.93|4150.93|4189.08|4151.08|4188.93|4150.93|9
1605437970000|2020-11-15 10:59:30|4188.98|4150.98|4188.9|4150.9|4189.12|4151.12|4188.9|4150.9|10
1605437980000|2020-11-15 10:59:40|4188.94|4150.94|4188.86|4150.86|4188.94|4150.94|4188.7|4150.7|9
1605437990000|2020-11-15 10:59:50|4188.89|4150.89|4189.12|4151.12|4189.12|4151.12|4188.89|4150.89|10
1605438000000|2020-11-15 11:00:00|4189.19|4151.19|4189.26|4151.26|4189.34|4151.34|4189.19|4151.19|9
1605438010000|2020-11-15 11:00:10|4189.2|4151.2|4188.81|4150.81|4189.28|4151.28|4188.81|4150.81|9
1605438020000|2020-11-15 11:00:20|4188.73|4150.73|4188.2|4150.2|4188.8|4150.8|4188.16|4150.16|9
1605438030000|2020-11-15 11:00:30|4188.18|4150.18|4187.94|4149.94|4188.23|4150.23|4187.94|4149.94|9
1605438040000|2020-11-15 11:00:40|4187.99|4149.99|4187.66|4149.66|4188.15|4150.15|4187.57|4149.57|8
1605438050000|2020-11-15 11:00:50|4187.59|4149.59|4187.49|4149.49|4187.59|4149.59|4187.49|4149.49|8
1605438060000|2020-11-15 11:01:00|4187.38|4149.38|4187.21|4149.21|4187.4|4149.4|4187.17|4149.17|7
1605438070000|2020-11-15 11:01:10|4187.14|4149.14|4186.43|4148.43|4187.14|4149.14|4186.43|4148.43|9
1605438080000|2020-11-15 11:01:20|4186.46|4148.46|4185.74|4147.74|4186.46|4148.46|4185.74|4147.74|10
1605438090000|2020-11-15 11:01:30|4185.65|4147.65|4185.29|4147.29|4185.65|4147.65|4185.29|4147.29|10
1605438100000|2020-11-15 11:01:40|4185.27|4147.27|4185.2|4147.2|4185.27|4147.27|4185.11|4147.11|8
1605438110000|2020-11-15 11:01:50|4185.11|4147.11|4184.42|4146.42|4185.12|4147.12|4184.42|4146.42|9
1605438120000|2020-11-15 11:02:00|4184.41|4146.41|4183.99|4145.99|4184.44|4146.44|4183.88|4145.88|10
1605438130000|2020-11-15 11:02:10|4183.86|4145.86|4183.89|4145.89|4184.04|4146.04|4183.82|4145.82|10
1605438140000|2020-11-15 11:02:20|4183.92|4145.92|4183.59|4145.59|4184.04|4146.04|4183.59|4145.59|9
1605438150000|2020-11-15 11:02:30|4183.58|4145.58|4183.43|4145.43|4183.58|4145.58|4183.13|4145.13|6
1605438160000|2020-11-15 11:02:40|4183.38|4145.38|4183.48|4145.48|4183.53|4145.53|4183.34|4145.34|7
1605438170000|2020-11-15 11:02:50|4183.6|4145.6|4183.42|4145.42|4183.6|4145.6|4183.42|4145.42|6
1605438180000|2020-11-15 11:03:00|4183.41|4145.41|4183.6|4145.6|4183.6|4145.6|4183.41|4145.41|8
1605438190000|2020-11-15 11:03:10|4183.77|4145.77|4184.79|4146.79|4184.79|4146.79|4183.77|4145.77|7
1605438200000|2020-11-15 11:03:20|4185.24|4147.24|4186.45|4148.45|4186.45|4148.45|4185.24|4147.24|10
1605438210000|2020-11-15 11:03:30|4186.42|4148.42|4187.43|4149.43|4187.47|4149.47|4186.42|4148.42|10
1605438220000|2020-11-15 11:03:40|4187.53|4149.53|4187.8|4149.8|4187.8|4149.8|4187.53|4149.53|10
1605438230000|2020-11-15 11:03:50|4187.79|4149.79|4188.8|4150.8|4188.8|4150.8|4187.79|4149.79|10
1605438240000|2020-11-15 11:04:00|4188.76|4150.76|4189.13|4151.13|4189.14|4151.14|4188.71|4150.71|9
1605438250000|2020-11-15 11:04:10|4189.16|4151.16|4189.62|4151.62|4189.72|4151.72|4189.16|4151.16|10
1605438260000|2020-11-15 11:04:20|4189.6|4151.6|4189.57|4151.57|4189.63|4151.63|4189.53|4151.53|9
1605438270000|2020-11-15 11:04:30|4189.73|4151.73|4190.28|4152.28|4190.33|4152.33|4189.67|4151.67|10
1605438280000|2020-11-15 11:04:40|4190.39|4152.39|4190.98|4152.98|4190.98|4152.98|4190.39|4152.39|10
1605438290000|2020-11-15 11:04:50|4191.07|4153.07|4192.16|4154.16|4192.16|4154.16|4191.07|4153.07|9
1605438300000|2020-11-15 11:05:00|4192.19|4154.19|4192.2|4154.2|4192.37|4154.37|4192.19|4154.19|10
1605438310000|2020-11-15 11:05:10|4192.18|4154.18|4192.07|4154.07|4192.18|4154.18|4191.93|4153.93|10
1605438320000|2020-11-15 11:05:20|4192.08|4154.08|4191.97|4153.97|4192.12|4154.12|4191.9|4153.9|10
1605438330000|2020-11-15 11:05:30|4191.96|4153.96|4192.01|4154.01|4192.12|4154.12|4191.9|4153.9|8
1605438340000|2020-11-15 11:05:40|4192.12|4154.12|4192.3|4154.3|4192.38|4154.38|4192.1|4154.1|10
1605438350000|2020-11-15 11:05:50|4192.12|4154.12|4190.97|4152.97|4192.12|4154.12|4190.97|4152.97|9
1605438360000|2020-11-15 11:06:00|4190.96|4152.96|4190.42|4152.42|4190.99|4152.99|4190.42|4152.42|8
1605438370000|2020-11-15 11:06:10|4190.07|4152.07|4190.06|4152.06|4190.13|4152.13|4189.9|4151.9|9
1605438380000|2020-11-15 11:06:20|4190.11|4152.11|4190.26|4152.26|4190.26|4152.26|4190.01|4152.01|10
1605438390000|2020-11-15 11:06:30|4190.29|4152.29|4190.71|4152.71|4190.71|4152.71|4190.2|4152.2|10
1605438400000|2020-11-15 11:06:40|4190.77|4152.77|4190.73|4152.73|4190.92|4152.92|4190.73|4152.73|10
1605438410000|2020-11-15 11:06:50|4190.7|4152.7|4191.15|4153.15|4191.15|4153.15|4190.62|4152.62|10
1605438420000|2020-11-15 11:07:00|4191.04|4153.04|4191.27|4153.27|4191.35|4153.35|4191.04|4153.04|10
1605438430000|2020-11-15 11:07:10|4191.33|4153.33|4191.74|4153.74|4191.74|4153.74|4191.26|4153.26|8
1605438440000|2020-11-15 11:07:20|4191.8|4153.8|4192.19|4154.19|4192.19|4154.19|4191.8|4153.8|10
1605438450000|2020-11-15 11:07:30|4192.6|4154.6|4192.83|4154.83|4193.02|4155.02|4192.6|4154.6|9
1605438460000|2020-11-15 11:07:40|4192.87|4154.87|4192.97|4154.97|4193.1|4155.1|4192.87|4154.87|9
1605438470000|2020-11-15 11:07:50|4193.08|4155.08|4193.11|4155.11|4193.18|4155.18|4193.04|4155.04|8
1605438480000|2020-11-15 11:08:00|4193.06|4155.06|4192.76|4154.76|4193.06|4155.06|4192.73|4154.73|7
1605438490000|2020-11-15 11:08:10|4192.75|4154.75|4192.85|4154.85|4192.85|4154.85|4192.56|4154.56|9
1605438500000|2020-11-15 11:08:20|4192.82|4154.82|4192.62|4154.62|4192.82|4154.82|4192.54|4154.54|9
1605438510000|2020-11-15 11:08:30|4192.59|4154.59|4192.32|4154.32|4192.59|4154.59|4192.29|4154.29|10
1605438520000|2020-11-15 11:08:40|4192.33|4154.33|4192.28|4154.28|4192.33|4154.33|4192.14|4154.14|9
1605438530000|2020-11-15 11:08:50|4192.16|4154.16|4192.02|4154.02|4192.16|4154.16|4192.02|4154.02|8
1605438540000|2020-11-15 11:09:00|4191.99|4153.99|4192.11|4154.11|4192.11|4154.11|4191.98|4153.98|9
1605438550000|2020-11-15 11:09:10|4192.09|4154.09|4191.94|4153.94|4192.09|4154.09|4191.93|4153.93|9
1605438560000|2020-11-15 11:09:20|4191.99|4153.99|4191.92|4153.92|4191.99|4153.99|4191.78|4153.78|10
1605438570000|2020-11-15 11:09:30|4191.93|4153.93|4192.13|4154.13|4192.13|4154.13|4191.93|4153.93|8
1605438580000|2020-11-15 11:09:40|4192.14|4154.14|4192.46|4154.46|4192.46|4154.46|4192.07|4154.07|8
1605438590000|2020-11-15 11:09:50|4192.41|4154.41|4192.43|4154.43|4192.53|4154.53|4192.34|4154.34|8
1605438600000|2020-11-15 11:10:00|4192.41|4154.41|4192.23|4154.23|4192.53|4154.53|4192.23|4154.23|9
1605438610000|2020-11-15 11:10:10|4192.12|4154.12|4192.13|4154.13|4192.17|4154.17|4191.96|4153.96|10
1605438620000|2020-11-15 11:10:20|4192.07|4154.07|4191.84|4153.84|4192.1|4154.1|4191.84|4153.84|7
1605438630000|2020-11-15 11:10:30|4191.94|4153.94|4191.89|4153.89|4191.98|4153.98|4191.89|4153.89|9
1605438640000|2020-11-15 11:10:40|4191.87|4153.87|4191.75|4153.75|4191.87|4153.87|4191.74|4153.74|9
1605438650000|2020-11-15 11:10:50|4191.64|4153.64|4190.8|4152.8|4191.64|4153.64|4190.8|4152.8|8
1605438660000|2020-11-15 11:11:00|4190.73|4152.73|4190.64|4152.64|4190.87|4152.87|4190.64|4152.64|9
1605438670000|2020-11-15 11:11:10|4190.56|4152.56|4190.69|4152.69|4190.77|4152.77|4190.51|4152.51|8
1605438680000|2020-11-15 11:11:20|4190.64|4152.64|4190.39|4152.39|4190.64|4152.64|4190.3|4152.3|7
1605438690000|2020-11-15 11:11:30|4190.41|4152.41|4189.84|4151.84|4190.41|4152.41|4189.84|4151.84|7
1605438700000|2020-11-15 11:11:40|4189.82|4151.82|4189.75|4151.75|4189.82|4151.82|4189.62|4151.62|8
1605438710000|2020-11-15 11:11:50|4189.67|4151.67|4189.89|4151.89|4189.98|4151.98|4189.65|4151.65|8
1605438720000|2020-11-15 11:12:00|4189.92|4151.92|4189.66|4151.66|4189.99|4151.99|4189.55|4151.55|10
1605438730000|2020-11-15 11:12:10|4189.72|4151.72|4189.3|4151.3|4189.73|4151.73|4189.3|4151.3|7
1605438740000|2020-11-15 11:12:20|4189.34|4151.34|4189.42|4151.42|4189.56|4151.56|4189.32|4151.32|9
1605438750000|2020-11-15 11:12:30|4189.54|4151.54|4189.9|4151.9|4189.92|4151.92|4189.54|4151.54|10
1605438760000|2020-11-15 11:12:40|4189.91|4151.91|4189.73|4151.73|4190.12|4152.12|4189.72|4151.72|7
1605438770000|2020-11-15 11:12:50|4189.63|4151.63|4189.63|4151.63|4189.81|4151.81|4189.63|4151.63|8
1605438780000|2020-11-15 11:13:00|4189.64|4151.64|4190.04|4152.04|4190.04|4152.04|4189.64|4151.64|9
1605438790000|2020-11-15 11:13:10|4190.03|4152.03|4190.19|4152.19|4190.23|4152.23|4190.02|4152.02|8
1605438800000|2020-11-15 11:13:20|4190.1|4152.1|4189.71|4151.71|4190.1|4152.1|4189.71|4151.71|10
1605438810000|2020-11-15 11:13:30|4189.69|4151.69|4189.58|4151.58|4189.69|4151.69|4189.58|4151.58|8
1605438820000|2020-11-15 11:13:40|4189.59|4151.59|4189.59|4151.59|4189.71|4151.71|4189.59|4151.59|6
1605438830000|2020-11-15 11:13:50|4189.61|4151.61|4189.96|4151.96|4189.96|4151.96|4189.59|4151.59|8
1605438840000|2020-11-15 11:14:00|4189.95|4151.95|4189.86|4151.86|4189.95|4151.95|4189.6|4151.6|8
1605438850000|2020-11-15 11:14:10|4189.83|4151.83|4189.73|4151.73|4189.87|4151.87|4189.73|4151.73|8
1605438860000|2020-11-15 11:14:20|4189.77|4151.77|4189.74|4151.74|4189.89|4151.89|4189.74|4151.74|8
1605438870000|2020-11-15 11:14:30|4189.7|4151.7|4189.74|4151.74|4189.74|4151.74|4189.6|4151.6|9
1605438880000|2020-11-15 11:14:40|4189.68|4151.68|4189.75|4151.75|4189.75|4151.75|4189.62|4151.62|10
1605438890000|2020-11-15 11:14:50|4189.76|4151.76|4189.76|4151.76|4189.88|4151.88|4189.64|4151.64|9
1605438900000|2020-11-15 11:15:00|4189.78|4151.78|4189.7|4151.7|4189.87|4151.87|4189.7|4151.7|8
1605438910000|2020-11-15 11:15:10|4189.67|4151.67|4189.3|4151.3|4189.67|4151.67|4189.3|4151.3|10
1605438920000|2020-11-15 11:15:20|4189.4|4151.4|4188.45|4150.45|4189.47|4151.47|4188.45|4150.45|10
1605438930000|2020-11-15 11:15:30|4188.57|4150.57|4188.23|4150.23|4188.57|4150.57|4188.23|4150.23|9
1605438940000|2020-11-15 11:15:40|4188.22|4150.22|4187.83|4149.83|4188.32|4150.32|4187.83|4149.83|10
1605438950000|2020-11-15 11:15:50|4187.82|4149.82|4187.63|4149.63|4187.86|4149.86|4187.63|4149.63|7
1605438960000|2020-11-15 11:16:00|4187.57|4149.57|4187.36|4149.36|4187.57|4149.57|4187.36|4149.36|8
1605438970000|2020-11-15 11:16:10|4187.33|4149.33|4187.57|4149.57|4187.59|4149.59|4187.33|4149.33|9
1605438980000|2020-11-15 11:16:20|4187.53|4149.53|4187.55|4149.55|4187.6|4149.6|4187.44|4149.44|9
1605438990000|2020-11-15 11:16:30|4187.56|4149.56|4187.2|4149.2|4187.56|4149.56|4187.19|4149.19|9
1605439000000|2020-11-15 11:16:40|4187.07|4149.07|4186.89|4148.89|4187.11|4149.11|4186.8|4148.8|9
1605439010000|2020-11-15 11:16:50|4187.01|4149.01|4186.66|4148.66|4187.01|4149.01|4186.66|4148.66|7
1605439020000|2020-11-15 11:17:00|4186.64|4148.64|4186.53|4148.53|4186.67|4148.67|4186.51|4148.51|10
1605439030000|2020-11-15 11:17:10|4186.55|4148.55|4186.58|4148.58|4186.6|4148.6|4186.49|4148.49|10
1605439040000|2020-11-15 11:17:20|4186.62|4148.62|4186.49|4148.49|4186.65|4148.65|4186.43|4148.43|8
1605439050000|2020-11-15 11:17:30|4186.5|4148.5|4186.27|4148.27|4186.5|4148.5|4186.27|4148.27|9
1605439060000|2020-11-15 11:17:40|4186.29|4148.29|4186.07|4148.07|4186.36|4148.36|4186.07|4148.07|9
1605439070000|2020-11-15 11:17:50|4186.06|4148.06|4186.11|4148.11|4186.2|4148.2|4186.06|4148.06|7
1605439080000|2020-11-15 11:18:00|4186.06|4148.06|4185.76|4147.76|4186.09|4148.09|4185.76|4147.76|10
1605439090000|2020-11-15 11:18:10|4185.74|4147.74|4185.69|4147.69|4185.74|4147.74|4185.54|4147.54|9
1605439100000|2020-11-15 11:18:20|4185.68|4147.68|4185.48|4147.48|4185.68|4147.68|4185.48|4147.48|6
1605439110000|2020-11-15 11:18:30|4185.5|4147.5|4185.72|4147.72|4185.76|4147.76|4185.5|4147.5|9
1605439120000|2020-11-15 11:18:40|4185.91|4147.91|4185.71|4147.71|4186|4148|4185.71|4147.71|7
1605439130000|2020-11-15 11:18:50|4185.67|4147.67|4183.4|4145.4|4185.67|4147.67|4183.4|4145.4|10
1605439140000|2020-11-15 11:19:00|4183.18|4145.18|4181.84|4143.84|4183.18|4145.18|4181.82|4143.82|9
1605439150000|2020-11-15 11:19:10|4181.93|4143.93|4182.29|4144.29|4182.29|4144.29|4181.93|4143.93|10
1605439160000|2020-11-15 11:19:20|4182.34|4144.34|4182.33|4144.33|4182.53|4144.53|4182.33|4144.33|9
1605439170000|2020-11-15 11:19:30|4182.45|4144.45|4182.71|4144.71|4182.71|4144.71|4181.95|4143.95|10
1605439180000|2020-11-15 11:19:40|4182.93|4144.93|4182.82|4144.82|4183.07|4145.07|4182.82|4144.82|10
1605439190000|2020-11-15 11:19:50|4182.76|4144.76|4182.05|4144.05|4182.76|4144.76|4181.88|4143.88|10
1605439200000|2020-11-15 11:20:00|4182.13|4144.13|4181.89|4143.89|4182.16|4144.16|4181.89|4143.89|9
1605439210000|2020-11-15 11:20:10|4181.9|4143.9|4181.68|4143.68|4181.9|4143.9|4181.48|4143.48|9
1605439220000|2020-11-15 11:20:20|4181.73|4143.73|4181.63|4143.63|4181.76|4143.76|4181.54|4143.54|10
1605439230000|2020-11-15 11:20:30|4181.53|4143.53|4181.37|4143.37|4181.53|4143.53|4181.28|4143.28|8
1605439240000|2020-11-15 11:20:40|4181.22|4143.22|4179.64|4141.64|4181.22|4143.22|4179.64|4141.64|10
1605439250000|2020-11-15 11:20:50|4179.13|4141.13|4177.45|4139.45|4179.3|4141.3|4177.38|4139.38|9
1605439260000|2020-11-15 11:21:00|4177.43|4139.43|4177.89|4139.89|4177.89|4139.89|4177.08|4139.08|10
1605439270000|2020-11-15 11:21:10|4177.87|4139.87|4179.12|4141.12|4179.12|4141.12|4177.87|4139.87|10
1605439280000|2020-11-15 11:21:20|4179.06|4141.06|4179.4|4141.4|4179.44|4141.44|4179.06|4141.06|7
1605439290000|2020-11-15 11:21:30|4179.39|4141.39|4179.26|4141.26|4179.39|4141.39|4179.14|4141.14|9
1605439300000|2020-11-15 11:21:40|4179.35|4141.35|4179.67|4141.67|4179.74|4141.74|4179.28|4141.28|10
1605439310000|2020-11-15 11:21:50|4179.65|4141.65|4179.73|4141.73|4179.76|4141.76|4179.65|4141.65|10
1605439320000|2020-11-15 11:22:00|4179.76|4141.76|4179.64|4141.64|4179.76|4141.76|4179.42|4141.42|10
1605439330000|2020-11-15 11:22:10|4179.65|4141.65|4179.48|4141.48|4179.65|4141.65|4179.39|4141.39|10
1605439340000|2020-11-15 11:22:20|4179.53|4141.53|4179.65|4141.65|4179.74|4141.74|4179.53|4141.53|9
1605439350000|2020-11-15 11:22:30|4179.64|4141.64|4179.67|4141.67|4179.74|4141.74|4179.55|4141.55|10
1605439360000|2020-11-15 11:22:40|4179.86|4141.86|4179.6|4141.6|4179.86|4141.86|4179.6|4141.6|9
1605439370000|2020-11-15 11:22:50|4179.52|4141.52|4179.29|4141.29|4179.52|4141.52|4179.2|4141.2|10
1605439380000|2020-11-15 11:23:00|4179.27|4141.27|4179.36|4141.36|4179.36|4141.36|4179.24|4141.24|9
1605439390000|2020-11-15 11:23:10|4179.34|4141.34|4179.65|4141.65|4179.65|4141.65|4179.3|4141.3|8
1605439400000|2020-11-15 11:23:20|4179.59|4141.59|4179.76|4141.76|4179.86|4141.86|4179.59|4141.59|10
1605439410000|2020-11-15 11:23:30|4180.09|4142.09|4180.48|4142.48|4180.48|4142.48|4180.09|4142.09|10
1605439420000|2020-11-15 11:23:40|4180.59|4142.59|4180.77|4142.77|4180.77|4142.77|4180.51|4142.51|10
1605439430000|2020-11-15 11:23:50|4180.88|4142.88|4181.14|4143.14|4181.14|4143.14|4180.67|4142.67|10
1605439440000|2020-11-15 11:24:00|4181.23|4143.23|4181.35|4143.35|4181.36|4143.36|4181.12|4143.12|10
1605439450000|2020-11-15 11:24:10|4181.43|4143.43|4182|4144|4182|4144|4181.37|4143.37|9
1605439460000|2020-11-15 11:24:20|4182.03|4144.03|4182.71|4144.71|4182.71|4144.71|4182.03|4144.03|9
1605439470000|2020-11-15 11:24:30|4182.74|4144.74|4183.53|4145.53|4183.53|4145.53|4182.74|4144.74|10
1605439480000|2020-11-15 11:24:40|4183.59|4145.59|4185.17|4147.17|4185.17|4147.17|4183.59|4145.59|8
1605439490000|2020-11-15 11:24:50|4185.25|4147.25|4185.36|4147.36|4185.46|4147.46|4185.04|4147.04|9
1605439500000|2020-11-15 11:25:00|4185.35|4147.35|4185.46|4147.46|4185.54|4147.54|4185.34|4147.34|9
1605439510000|2020-11-15 11:25:10|4185.4|4147.4|4185.48|4147.48|4185.61|4147.61|4185.38|4147.38|10
1605439520000|2020-11-15 11:25:20|4185.35|4147.35|4184.89|4146.89|4185.35|4147.35|4184.89|4146.89|10
1605439530000|2020-11-15 11:25:30|4184.85|4146.85|4185.23|4147.23|4185.23|4147.23|4184.77|4146.77|10
1605439540000|2020-11-15 11:25:40|4185.34|4147.34|4185.6|4147.6|4185.6|4147.6|4185.34|4147.34|8
1605439550000|2020-11-15 11:25:50|4185.69|4147.69|4185.87|4147.87|4185.87|4147.87|4185.63|4147.63|9
1605439560000|2020-11-15 11:26:00|4185.78|4147.78|4186.23|4148.23|4186.23|4148.23|4185.77|4147.77|8
1605439570000|2020-11-15 11:26:10|4186.41|4148.41|4186.89|4148.89|4186.89|4148.89|4186.41|4148.41|9
1605439580000|2020-11-15 11:26:20|4186.92|4148.92|4187|4149|4187|4149|4186.87|4148.87|9
1605439590000|2020-11-15 11:26:30|4187.1|4149.1|4187.82|4149.82|4187.82|4149.82|4187.1|4149.1|8
1605439600000|2020-11-15 11:26:40|4188.17|4150.17|4189.26|4151.26|4189.26|4151.26|4188.17|4150.17|9
1605439610000|2020-11-15 11:26:50|4189.27|4151.27|4190.06|4152.06|4190.08|4152.08|4189.25|4151.25|9
1605439620000|2020-11-15 11:27:00|4190.08|4152.08|4190.8|4152.8|4190.88|4152.88|4190.03|4152.03|10
1605439630000|2020-11-15 11:27:10|4190.82|4152.82|4191.1|4153.1|4191.1|4153.1|4190.82|4152.82|10
1605439640000|2020-11-15 11:27:20|4191.04|4153.04|4191.68|4153.68|4191.69|4153.69|4191.04|4153.04|9
1605439650000|2020-11-15 11:27:30|4191.86|4153.86|4191.98|4153.98|4192.16|4154.16|4191.78|4153.78|8
1605439660000|2020-11-15 11:27:40|4192.16|4154.16|4192|4154|4192.18|4154.18|4191.77|4153.77|10
1605439670000|2020-11-15 11:27:50|4192.04|4154.04|4192.21|4154.21|4192.36|4154.36|4192.04|4154.04|10
1605439680000|2020-11-15 11:28:00|4192.23|4154.23|4192.34|4154.34|4192.34|4154.34|4192.02|4154.02|9
1605439690000|2020-11-15 11:28:10|4192.32|4154.32|4194.02|4156.02|4194.02|4156.02|4192.32|4154.32|10
1605439700000|2020-11-15 11:28:20|4194.03|4156.03|4197.04|4159.04|4197.04|4159.04|4194.03|4156.03|10
1605439710000|2020-11-15 11:28:30|4197.06|4159.06|4200.35|4162.35|4200.35|4162.35|4197.06|4159.06|10
1605439720000|2020-11-15 11:28:40|4200.74|4162.74|4201.95|4163.95|4201.95|4163.95|4200.74|4162.74|10
1605439730000|2020-11-15 11:28:50|4201.82|4163.82|4202.43|4164.43|4202.43|4164.43|4201.82|4163.82|10
1605439740000|2020-11-15 11:29:00|4202.55|4164.55|4203.88|4165.88|4203.88|4165.88|4202.53|4164.53|9
1605439750000|2020-11-15 11:29:10|4204|4166|4205.19|4167.19|4205.19|4167.19|4203.91|4165.91|10
1605439760000|2020-11-15 11:29:20|4205.27|4167.27|4207.19|4169.19|4207.19|4169.19|4205.27|4167.27|10
1605439770000|2020-11-15 11:29:30|4207.15|4169.15|4207.78|4169.78|4207.87|4169.87|4207.08|4169.08|10
1605439780000|2020-11-15 11:29:40|4207.76|4169.76|4207.17|4169.17|4207.99|4169.99|4207.17|4169.17|10
1605439790000|2020-11-15 11:29:50|4207.25|4169.25|4206.49|4168.49|4207.25|4169.25|4206.49|4168.49|10
1605439800000|2020-11-15 11:30:00|4206.42|4168.42|4206.85|4168.85|4206.86|4168.86|4206.39|4168.39|10
1605439810000|2020-11-15 11:30:10|4206.84|4168.84|4207.58|4169.58|4207.58|4169.58|4206.84|4168.84|10
1605439820000|2020-11-15 11:30:20|4207.55|4169.55|4209.29|4171.29|4209.29|4171.29|4207.55|4169.55|10
1605439830000|2020-11-15 11:30:30|4209.46|4171.46|4210.8|4172.8|4210.86|4172.86|4209.46|4171.46|9
1605439840000|2020-11-15 11:30:40|4210.68|4172.68|4209.56|4171.56|4210.68|4172.68|4209.56|4171.56|10
1605439850000|2020-11-15 11:30:50|4209.48|4171.48|4209.14|4171.14|4209.48|4171.48|4208.88|4170.88|10
1605439860000|2020-11-15 11:31:00|4209.06|4171.06|4210.12|4172.12|4210.12|4172.12|4209.06|4171.06|10
1605439870000|2020-11-15 11:31:10|4210.19|4172.19|4211.3|4173.3|4211.3|4173.3|4210.19|4172.19|10
1605439880000|2020-11-15 11:31:20|4211.25|4173.25|4209.81|4171.81|4211.39|4173.39|4209.81|4171.81|10
1605439890000|2020-11-15 11:31:30|4209.71|4171.71|4209.37|4171.37|4209.89|4171.89|4209.37|4171.37|10
1605439900000|2020-11-15 11:31:40|4209.28|4171.28|4208.93|4170.93|4209.31|4171.31|4208.9|4170.9|10
1605439910000|2020-11-15 11:31:50|4208.97|4170.97|4209.31|4171.31|4209.32|4171.32|4208.96|4170.96|10
1605439920000|2020-11-15 11:32:00|4209.37|4171.37|4209.53|4171.53|4209.53|4171.53|4209.15|4171.15|8
1605439930000|2020-11-15 11:32:10|4209.57|4171.57|4209.91|4171.91|4209.91|4171.91|4209.53|4171.53|10
1605439940000|2020-11-15 11:32:20|4209.81|4171.81|4210.15|4172.15|4210.3|4172.3|4209.69|4171.69|10
1605439950000|2020-11-15 11:32:30|4210.19|4172.19|4210.12|4172.12|4210.2|4172.2|4210.05|4172.05|8
1605439960000|2020-11-15 11:32:40|4210.22|4172.22|4211|4173|4211|4173|4210.22|4172.22|9
1605439970000|2020-11-15 11:32:50|4210.96|4172.96|4211.18|4173.18|4211.26|4173.26|4210.96|4172.96|10
1605439980000|2020-11-15 11:33:00|4211.25|4173.25|4211.2|4173.2|4211.44|4173.44|4211.08|4173.08|10
1605439990000|2020-11-15 11:33:10|4211.21|4173.21|4211.14|4173.14|4211.26|4173.26|4210.94|4172.94|9
1605440000000|2020-11-15 11:33:20|4210.88|4172.88|4210.72|4172.72|4211.12|4173.12|4210.72|4172.72|10
1605440010000|2020-11-15 11:33:30|4210.71|4172.71|4210.9|4172.9|4210.9|4172.9|4210.66|4172.66|10
1605440020000|2020-11-15 11:33:40|4210.94|4172.94|4210.88|4172.88|4211.01|4173.01|4210.85|4172.85|10
1605440030000|2020-11-15 11:33:50|4210.84|4172.84|4210.88|4172.88|4211.05|4173.05|4210.58|4172.58|10
1605440040000|2020-11-15 11:34:00|4210.89|4172.89|4210.9|4172.9|4210.99|4172.99|4210.84|4172.84|10
1605440050000|2020-11-15 11:34:10|4210.88|4172.88|4210.49|4172.49|4210.88|4172.88|4210.48|4172.48|9
1605440060000|2020-11-15 11:34:20|4210.47|4172.47|4210.28|4172.28|4210.48|4172.48|4210.28|4172.28|9
1605440070000|2020-11-15 11:34:30|4210.14|4172.14|4210.02|4172.02|4210.14|4172.14|4209.77|4171.77|9
1605440080000|2020-11-15 11:34:40|4209.98|4171.98|4209.7|4171.7|4209.98|4171.98|4209.7|4171.7|10
1605440090000|2020-11-15 11:34:50|4209.72|4171.72|4209.14|4171.14|4209.72|4171.72|4209.14|4171.14|10
1605440100000|2020-11-15 11:35:00|4209.07|4171.07|4209.35|4171.35|4209.35|4171.35|4209.03|4171.03|9
1605440110000|2020-11-15 11:35:10|4209.4|4171.4|4209.46|4171.46|4209.6|4171.6|4209.4|4171.4|9
1605440120000|2020-11-15 11:35:20|4209.45|4171.45|4209.16|4171.16|4209.45|4171.45|4209.13|4171.13|8
1605440130000|2020-11-15 11:35:30|4209.18|4171.18|4209.21|4171.21|4209.26|4171.26|4208.97|4170.97|10
1605440140000|2020-11-15 11:35:40|4209.16|4171.16|4209.26|4171.26|4209.26|4171.26|4209.09|4171.09|9
1605440150000|2020-11-15 11:35:50|4209.18|4171.18|4208.9|4170.9|4209.18|4171.18|4208.9|4170.9|8
1605440160000|2020-11-15 11:36:00|4208.88|4170.88|4208.82|4170.82|4208.97|4170.97|4208.81|4170.81|8
1605440170000|2020-11-15 11:36:10|4208.93|4170.93|4208.72|4170.72|4209.09|4171.09|4208.72|4170.72|9
1605440180000|2020-11-15 11:36:20|4208.62|4170.62|4208.12|4170.12|4208.62|4170.62|4208.12|4170.12|9
1605440190000|2020-11-15 11:36:30|4208.08|4170.08|4207.62|4169.62|4208.08|4170.08|4207.62|4169.62|8
1605440200000|2020-11-15 11:36:40|4207.56|4169.56|4206.86|4168.86|4207.56|4169.56|4206.86|4168.86|10
1605440210000|2020-11-15 11:36:50|4206.87|4168.87|4207.12|4169.12|4207.12|4169.12|4206.87|4168.87|8
1605440220000|2020-11-15 11:37:00|4207.07|4169.07|4207.17|4169.17|4207.36|4169.36|4207.02|4169.02|9
1605440230000|2020-11-15 11:37:10|4207.05|4169.05|4207.01|4169.01|4207.05|4169.05|4206.61|4168.61|10
1605440240000|2020-11-15 11:37:20|4206.99|4168.99|4207.04|4169.04|4207.04|4169.04|4206.93|4168.93|8
1605440250000|2020-11-15 11:37:30|4206.97|4168.97|4207|4169|4207.12|4169.12|4206.96|4168.96|8
1605440260000|2020-11-15 11:37:40|4207.04|4169.04|4206.67|4168.67|4207.04|4169.04|4206.67|4168.67|8
1605440270000|2020-11-15 11:37:50|4206.82|4168.82|4207.16|4169.16|4207.16|4169.16|4206.8|4168.8|9
1605440280000|2020-11-15 11:38:00|4207.12|4169.12|4207.32|4169.32|4207.35|4169.35|4207.12|4169.12|8
1605440290000|2020-11-15 11:38:10|4207.38|4169.38|4207.36|4169.36|4207.54|4169.54|4207.36|4169.36|8
1605440300000|2020-11-15 11:38:20|4207.48|4169.48|4207.38|4169.38|4207.61|4169.61|4207.38|4169.38|10
1605440310000|2020-11-15 11:38:30|4207.18|4169.18|4207.02|4169.02|4207.18|4169.18|4206.97|4168.97|10
1605440320000|2020-11-15 11:38:40|4207.13|4169.13|4206.76|4168.76|4207.15|4169.15|4206.76|4168.76|8
1605440330000|2020-11-15 11:38:50|4206.75|4168.75|4206.56|4168.56|4206.75|4168.75|4206.44|4168.44|8
1605440340000|2020-11-15 11:39:00|4206.69|4168.69|4206.66|4168.66|4206.69|4168.69|4206.4|4168.4|9
1605440350000|2020-11-15 11:39:10|4206.77|4168.77|4206.69|4168.69|4206.79|4168.79|4206.59|4168.59|9
1605440360000|2020-11-15 11:39:20|4206.65|4168.65|4206.42|4168.42|4206.74|4168.74|4206.42|4168.42|10
1605440370000|2020-11-15 11:39:30|4206.46|4168.46|4206.11|4168.11|4206.46|4168.46|4206.11|4168.11|10
1605440380000|2020-11-15 11:39:40|4206|4168|4205.76|4167.76|4206|4168|4205.71|4167.71|9
1605440390000|2020-11-15 11:39:50|4205.78|4167.78|4205.76|4167.76|4205.78|4167.78|4205.52|4167.52|8
1605440400000|2020-11-15 11:40:00|4205.75|4167.75|4205.24|4167.24|4205.75|4167.75|4205.14|4167.14|8
1605440410000|2020-11-15 11:40:10|4205.27|4167.27|4204.87|4166.87|4205.27|4167.27|4204.82|4166.82|8
1605440420000|2020-11-15 11:40:20|4204.85|4166.85|4204.61|4166.61|4204.85|4166.85|4204.61|4166.61|10
1605440430000|2020-11-15 11:40:30|4204.57|4166.57|4204.95|4166.95|4204.99|4166.99|4204.57|4166.57|10
1605440440000|2020-11-15 11:40:40|4205.08|4167.08|4204.76|4166.76|4205.37|4167.37|4204.76|4166.76|10
1605440450000|2020-11-15 11:40:50|4204.74|4166.74|4204.84|4166.84|4205.07|4167.07|4204.74|4166.74|9
1605440460000|2020-11-15 11:41:00|4204.91|4166.91|4204.97|4166.97|4205.13|4167.13|4204.91|4166.91|10
1605440470000|2020-11-15 11:41:10|4204.68|4166.68|4204.44|4166.44|4204.68|4166.68|4204.44|4166.44|9
1605440480000|2020-11-15 11:41:20|4204.33|4166.33|4204.15|4166.15|4204.33|4166.33|4204.13|4166.13|10
1605440490000|2020-11-15 11:41:30|4204.17|4166.17|4204.32|4166.32|4204.42|4166.42|4204.17|4166.17|8
1605440500000|2020-11-15 11:41:40|4204.34|4166.34|4204.79|4166.79|4204.8|4166.8|4204.34|4166.34|10
1605440510000|2020-11-15 11:41:50|4204.76|4166.76|4204.58|4166.58|4205.03|4167.03|4204.58|4166.58|8
1605440520000|2020-11-15 11:42:00|4204.7|4166.7|4204.74|4166.74|4204.88|4166.88|4204.7|4166.7|8
1605440530000|2020-11-15 11:42:10|4204.54|4166.54|4204.14|4166.14|4204.54|4166.54|4204.12|4166.12|9
1605440540000|2020-11-15 11:42:20|4204.12|4166.12|4204.56|4166.56|4204.63|4166.63|4204.12|4166.12|8
1605440550000|2020-11-15 11:42:30|4204.58|4166.58|4204.4|4166.4|4204.7|4166.7|4204.32|4166.32|8
1605440560000|2020-11-15 11:42:40|4204.35|4166.35|4204.05|4166.05|4204.37|4166.37|4204.05|4166.05|10
1605440570000|2020-11-15 11:42:50|4203.94|4165.94|4203.93|4165.93|4204|4166|4203.86|4165.86|8
1605440580000|2020-11-15 11:43:00|4204.01|4166.01|4203.37|4165.37|4204.01|4166.01|4203.37|4165.37|10
1605440590000|2020-11-15 11:43:10|4203.34|4165.34|4202.57|4164.57|4203.34|4165.34|4202.57|4164.57|10
1605440600000|2020-11-15 11:43:20|4202.54|4164.54|4201.86|4163.86|4202.54|4164.54|4201.86|4163.86|10
1605440610000|2020-11-15 11:43:30|4201.81|4163.81|4201.33|4163.33|4201.81|4163.81|4201.32|4163.32|8
1605440620000|2020-11-15 11:43:40|4201.32|4163.32|4200.87|4162.87|4201.39|4163.39|4200.87|4162.87|10
1605440630000|2020-11-15 11:43:50|4200.76|4162.76|4199.77|4161.77|4200.76|4162.76|4199.55|4161.55|10
1605440640000|2020-11-15 11:44:00|4199.6|4161.6|4198.47|4160.47|4199.6|4161.6|4198.47|4160.47|10
1605440650000|2020-11-15 11:44:10|4198.5|4160.5|4198.19|4160.19|4198.7|4160.7|4198.19|4160.19|9
1605440660000|2020-11-15 11:44:20|4198.22|4160.22|4197.69|4159.69|4198.38|4160.38|4197.69|4159.69|9
1605440670000|2020-11-15 11:44:30|4197.67|4159.67|4198.08|4160.08|4198.08|4160.08|4197.6|4159.6|10
1605440680000|2020-11-15 11:44:40|4198.16|4160.16|4198.39|4160.39|4198.45|4160.45|4198.1|4160.1|10
1605440690000|2020-11-15 11:44:50|4198.49|4160.49|4198.59|4160.59|4198.59|4160.59|4198.46|4160.46|9
1605440700000|2020-11-15 11:45:00|4198.91|4160.91|4199.37|4161.37|4199.37|4161.37|4198.91|4160.91|9
1605440710000|2020-11-15 11:45:10|4199.52|4161.52|4201.1|4163.1|4201.1|4163.1|4199.51|4161.51|9
1605440720000|2020-11-15 11:45:20|4201.16|4163.16|4202.29|4164.29|4202.29|4164.29|4201.16|4163.16|10
1605440730000|2020-11-15 11:45:30|4202.39|4164.39|4201.22|4163.22|4202.39|4164.39|4201.22|4163.22|10
1605440740000|2020-11-15 11:45:40|4201.5|4163.5|4200.78|4162.78|4201.55|4163.55|4200.78|4162.78|9
1605440750000|2020-11-15 11:45:50|4200.86|4162.86|4200.92|4162.92|4200.93|4162.93|4200.79|4162.79|10
1605440760000|2020-11-15 11:46:00|4200.78|4162.78|4200.36|4162.36|4200.78|4162.78|4200.35|4162.35|7
1605440770000|2020-11-15 11:46:10|4200.33|4162.33|4200.47|4162.47|4200.56|4162.56|4200.1|4162.1|8
1605440780000|2020-11-15 11:46:20|4200.16|4162.16|4200.14|4162.14|4200.17|4162.17|4199.88|4161.88|9
1605440790000|2020-11-15 11:46:30|4200.19|4162.19|4200.05|4162.05|4200.26|4162.26|4199.97|4161.97|10
1605440800000|2020-11-15 11:46:40|4200.12|4162.12|4200.12|4162.12|4200.15|4162.15|4200|4162|10
1605440810000|2020-11-15 11:46:50|4200.02|4162.02|4200.08|4162.08|4200.12|4162.12|4199.84|4161.84|10
1605440820000|2020-11-15 11:47:00|4200.09|4162.09|4200.76|4162.76|4200.76|4162.76|4200.08|4162.08|10
1605440830000|2020-11-15 11:47:10|4200.75|4162.75|4200.58|4162.58|4200.76|4162.76|4200.58|4162.58|8
1605440840000|2020-11-15 11:47:20|4200.54|4162.54|4200.59|4162.59|4200.65|4162.65|4200.54|4162.54|8
1605440850000|2020-11-15 11:47:30|4200.48|4162.48|4200.2|4162.2|4200.48|4162.48|4200.14|4162.14|8
1605440860000|2020-11-15 11:47:40|4200.27|4162.27|4200.15|4162.15|4200.27|4162.27|4200.08|4162.08|9
1605440870000|2020-11-15 11:47:50|4199.91|4161.91|4199.57|4161.57|4199.91|4161.91|4199.5|4161.5|10
1605440880000|2020-11-15 11:48:00|4199.66|4161.66|4198|4160|4199.66|4161.66|4198|4160|10
1605440890000|2020-11-15 11:48:10|4197.99|4159.99|4197.29|4159.29|4197.99|4159.99|4197.27|4159.27|10
1605440900000|2020-11-15 11:48:20|4197.27|4159.27|4197.06|4159.06|4197.27|4159.27|4196.94|4158.94|10
1605440910000|2020-11-15 11:48:30|4196.93|4158.93|4195.78|4157.78|4196.93|4158.93|4195.78|4157.78|9
1605440920000|2020-11-15 11:48:40|4195.75|4157.75|4194.51|4156.51|4195.75|4157.75|4194.51|4156.51|10
1605440930000|2020-11-15 11:48:50|4194.55|4156.55|4194.13|4156.13|4194.63|4156.63|4194.12|4156.12|10
1605440940000|2020-11-15 11:49:00|4194.27|4156.27|4193.9|4155.9|4194.27|4156.27|4193.9|4155.9|8
1605440950000|2020-11-15 11:49:10|4193.85|4155.85|4193.71|4155.71|4194.02|4156.02|4193.71|4155.71|9
1605440960000|2020-11-15 11:49:20|4193.5|4155.5|4193.13|4155.13|4193.5|4155.5|4192.93|4154.93|10
1605440970000|2020-11-15 11:49:30|4192.86|4154.86|4192.14|4154.14|4192.86|4154.86|4192.14|4154.14|9
1605440980000|2020-11-15 11:49:40|4192.22|4154.22|4191.83|4153.83|4192.35|4154.35|4191.83|4153.83|10
1605440990000|2020-11-15 11:49:50|4191.82|4153.82|4191.72|4153.72|4191.82|4153.82|4191.6|4153.6|9
1605441000000|2020-11-15 11:50:00|4191.75|4153.75|4191.65|4153.65|4191.79|4153.79|4191.65|4153.65|9
1605441010000|2020-11-15 11:50:10|4191.5|4153.5|4191.33|4153.33|4191.54|4153.54|4191.33|4153.33|8
1605441020000|2020-11-15 11:50:20|4191.32|4153.32|4191.1|4153.1|4191.41|4153.41|4191.1|4153.1|9
1605441030000|2020-11-15 11:50:30|4191.19|4153.19|4190.46|4152.46|4191.19|4153.19|4190.46|4152.46|10
1605441040000|2020-11-15 11:50:40|4190.43|4152.43|4190.14|4152.14|4190.43|4152.43|4190.14|4152.14|10
1605441050000|2020-11-15 11:50:50|4190.01|4152.01|4189.45|4151.45|4190.02|4152.02|4189.41|4151.41|10
1605441060000|2020-11-15 11:51:00|4189.58|4151.58|4188.52|4150.52|4189.58|4151.58|4188.52|4150.52|10
1605441070000|2020-11-15 11:51:10|4188.66|4150.66|4187.58|4149.58|4188.66|4150.66|4187.58|4149.58|9
1605441080000|2020-11-15 11:51:20|4187.52|4149.52|4186.26|4148.26|4187.77|4149.77|4186.26|4148.26|10
1605441090000|2020-11-15 11:51:30|4186.44|4148.44|4185.17|4147.17|4186.49|4148.49|4185.17|4147.17|10
1605441100000|2020-11-15 11:51:40|4184.9|4146.9|4182.26|4144.26|4184.9|4146.9|4182.26|4144.26|10
1605441110000|2020-11-15 11:51:50|4182.03|4144.03|4181.17|4143.17|4182.03|4144.03|4181.17|4143.17|8
1605441120000|2020-11-15 11:52:00|4181.08|4143.08|4182.24|4144.24|4182.24|4144.24|4180.91|4142.91|10
1605441130000|2020-11-15 11:52:10|4182|4144|4183.4|4145.4|4183.4|4145.4|4182|4144|10
1605441140000|2020-11-15 11:52:20|4183.3|4145.3|4183.85|4145.85|4184.02|4146.02|4183.3|4145.3|9
1605441150000|2020-11-15 11:52:30|4183.77|4145.77|4183.72|4145.72|4184.19|4146.19|4183.72|4145.72|9
1605441160000|2020-11-15 11:52:40|4183.59|4145.59|4182.75|4144.75|4183.59|4145.59|4182.75|4144.75|7
1605441170000|2020-11-15 11:52:50|4182.67|4144.67|4182.31|4144.31|4182.92|4144.92|4182.31|4144.31|9
1605441180000|2020-11-15 11:53:00|4182.3|4144.3|4181.37|4143.37|4182.3|4144.3|4181.37|4143.37|10
1605441190000|2020-11-15 11:53:10|4181.34|4143.34|4180.69|4142.69|4181.37|4143.37|4180.69|4142.69|10
1605441200000|2020-11-15 11:53:20|4180.65|4142.65|4179.78|4141.78|4180.66|4142.66|4179.78|4141.78|10
1605441210000|2020-11-15 11:53:30|4179.6|4141.6|4178.43|4140.43|4179.6|4141.6|4178.43|4140.43|10
1605441220000|2020-11-15 11:53:40|4178.51|4140.51|4178.61|4140.61|4178.61|4140.61|4178.41|4140.41|10
1605441230000|2020-11-15 11:53:50|4178.84|4140.84|4177.87|4139.87|4178.84|4140.84|4177.87|4139.87|8
1605441240000|2020-11-15 11:54:00|4177.82|4139.82|4177.75|4139.75|4178.15|4140.15|4177.56|4139.56|10
1605441250000|2020-11-15 11:54:10|4177.79|4139.79|4177.18|4139.18|4177.97|4139.97|4177.18|4139.18|10
1605441260000|2020-11-15 11:54:20|4177.21|4139.21|4177.02|4139.02|4177.21|4139.21|4176.95|4138.95|10
1605441270000|2020-11-15 11:54:30|4177.15|4139.15|4177.82|4139.82|4177.82|4139.82|4177.15|4139.15|8
1605441280000|2020-11-15 11:54:40|4177.86|4139.86|4177.85|4139.85|4177.94|4139.94|4177.76|4139.76|9
1605441290000|2020-11-15 11:54:50|4177.64|4139.64|4177.17|4139.17|4177.64|4139.64|4176.89|4138.89|10
1605441300000|2020-11-15 11:55:00|4177.13|4139.13|4176.44|4138.44|4177.13|4139.13|4176.33|4138.33|9
1605441310000|2020-11-15 11:55:10|4176.47|4138.47|4175.1|4137.1|4176.47|4138.47|4175.1|4137.1|10
1605441320000|2020-11-15 11:55:20|4174.93|4136.93|4174.98|4136.98|4175.09|4137.09|4174.92|4136.92|9
1605441330000|2020-11-15 11:55:30|4175.08|4137.08|4174.63|4136.63|4175.23|4137.23|4174.63|4136.63|10
1605441340000|2020-11-15 11:55:40|4174.68|4136.68|4173.71|4135.71|4174.68|4136.68|4173.47|4135.47|10
1605441350000|2020-11-15 11:55:50|4173.64|4135.64|4174|4136|4174|4136|4173.61|4135.61|8
1605441360000|2020-11-15 11:56:00|4173.96|4135.96|4174.95|4136.95|4175|4137|4173.96|4135.96|10
1605441370000|2020-11-15 11:56:10|4175.29|4137.29|4176.21|4138.21|4176.26|4138.26|4175.29|4137.29|10
1605441380000|2020-11-15 11:56:20|4176.08|4138.08|4177.21|4139.21|4177.21|4139.21|4176.08|4138.08|10
1605441390000|2020-11-15 11:56:30|4177.16|4139.16|4177.04|4139.04|4177.39|4139.39|4176.98|4138.98|9
1605441400000|2020-11-15 11:56:40|4177.13|4139.13|4177.52|4139.52|4177.52|4139.52|4177.09|4139.09|10
1605441410000|2020-11-15 11:56:50|4177.5|4139.5|4176.62|4138.62|4177.5|4139.5|4176.62|4138.62|8
1605441420000|2020-11-15 11:57:00|4176.84|4138.84|4177.03|4139.03|4177.17|4139.17|4176.84|4138.84|8
1605441430000|2020-11-15 11:57:10|4176.99|4138.99|4176.26|4138.26|4177.1|4139.1|4176.24|4138.24|9
1605441440000|2020-11-15 11:57:20|4176.17|4138.17|4176.72|4138.72|4176.74|4138.74|4176.17|4138.17|10
1605441450000|2020-11-15 11:57:30|4176.73|4138.73|4177.59|4139.59|4177.63|4139.63|4176.73|4138.73|10
1605441460000|2020-11-15 11:57:40|4177.66|4139.66|4178.21|4140.21|4178.21|4140.21|4177.52|4139.52|10
1605441470000|2020-11-15 11:57:50|4178.22|4140.22|4178.24|4140.24|4178.38|4140.38|4178.11|4140.11|10
1605441480000|2020-11-15 11:58:00|4178.27|4140.27|4178.22|4140.22|4178.36|4140.36|4178.21|4140.21|9
1605441490000|2020-11-15 11:58:10|4178.12|4140.12|4178.3|4140.3|4178.34|4140.34|4178.07|4140.07|10
1605441500000|2020-11-15 11:58:20|4178.16|4140.16|4176.76|4138.76|4178.19|4140.19|4176.76|4138.76|10
1605441510000|2020-11-15 11:58:30|4176.89|4138.89|4176.48|4138.48|4176.89|4138.89|4176.26|4138.26|10
1605441520000|2020-11-15 11:58:40|4176.71|4138.71|4176.13|4138.13|4177.03|4139.03|4176.13|4138.13|10
1605441530000|2020-11-15 11:58:50|4176.14|4138.14|4176.05|4138.05|4176.14|4138.14|4175.77|4137.77|10
1605441540000|2020-11-15 11:59:00|4176.01|4138.01|4176.49|4138.49|4176.49|4138.49|4176.01|4138.01|9
1605441550000|2020-11-15 11:59:10|4176.5|4138.5|4176.59|4138.59|4176.77|4138.77|4176.5|4138.5|10
1605441560000|2020-11-15 11:59:20|4176.53|4138.53|4175.99|4137.99|4176.53|4138.53|4175.99|4137.99|10
1605441570000|2020-11-15 11:59:30|4175.96|4137.96|4174.8|4136.8|4175.96|4137.96|4174.69|4136.69|10
1605441580000|2020-11-15 11:59:40|4174.69|4136.69|4174.26|4136.26|4174.69|4136.69|4174.16|4136.16|9
1605441590000|2020-11-15 11:59:50|4174.27|4136.27|4173.93|4135.93|4174.37|4136.37|4173.72|4135.72|9
1605441600000|2020-11-15 12:00:00|4173.76|4135.76|4168.75|4130.75|4173.79|4135.79|4168.75|4130.75|10
1605441610000|2020-11-15 12:00:10|4168.56|4130.56|4162.86|4124.86|4168.56|4130.56|4162.86|4124.86|10
1605441620000|2020-11-15 12:00:20|4162|4124|4155.29|4117.29|4162|4124|4155.29|4117.29|10
1605441630000|2020-11-15 12:00:30|4154.61|4116.61|4152.77|4114.77|4154.61|4116.61|4152.77|4114.77|10
1605441640000|2020-11-15 12:00:40|4151.82|4113.82|4151.09|4113.09|4151.82|4113.82|4151|4113|10
1605441650000|2020-11-15 12:00:50|4151.37|4113.37|4151.71|4113.71|4151.84|4113.84|4151.34|4113.34|10
1605441660000|2020-11-15 12:01:00|4151.72|4113.72|4151.02|4113.02|4152.1|4114.1|4150.81|4112.81|10
1605441670000|2020-11-15 12:01:10|4151.91|4113.91|4155.86|4117.86|4155.86|4117.86|4151.91|4113.91|10
1605441680000|2020-11-15 12:01:20|4156|4118|4157.47|4119.47|4157.47|4119.47|4155.93|4117.93|10
1605441690000|2020-11-15 12:01:30|4157.35|4119.35|4160.09|4122.09|4160.09|4122.09|4157.35|4119.35|10
1605441700000|2020-11-15 12:01:40|4160.05|4122.05|4161.93|4123.93|4161.93|4123.93|4159.97|4121.97|10
1605441710000|2020-11-15 12:01:50|4161.86|4123.86|4164.9|4126.9|4164.9|4126.9|4161.86|4123.86|10
1605441720000|2020-11-15 12:02:00|4165.09|4127.09|4165.58|4127.58|4165.58|4127.58|4164.94|4126.94|10
1605441730000|2020-11-15 12:02:10|4166.09|4128.09|4166.49|4128.49|4167.01|4129.01|4166.09|4128.09|10
1605441740000|2020-11-15 12:02:20|4166.3|4128.3|4165.45|4127.45|4166.3|4128.3|4165.24|4127.24|10
1605441750000|2020-11-15 12:02:30|4165.27|4127.27|4166.46|4128.46|4166.56|4128.56|4165.03|4127.03|9
1605441760000|2020-11-15 12:02:40|4166.91|4128.91|4167.05|4129.05|4167.32|4129.32|4166.85|4128.85|10
1605441770000|2020-11-15 12:02:50|4167.37|4129.37|4168.8|4130.8|4168.8|4130.8|4167.37|4129.37|10
1605441780000|2020-11-15 12:03:00|4169.97|4131.97|4171.11|4133.11|4171.11|4133.11|4169.97|4131.97|10
1605441790000|2020-11-15 12:03:10|4171.24|4133.24|4170.73|4132.73|4171.52|4133.52|4170.53|4132.53|10
1605441800000|2020-11-15 12:03:20|4170.5|4132.5|4170.68|4132.68|4170.77|4132.77|4170.29|4132.29|10
1605441810000|2020-11-15 12:03:30|4170.73|4132.73|4170.47|4132.47|4171|4133|4170.47|4132.47|10
1605441820000|2020-11-15 12:03:40|4170.53|4132.53|4169.81|4131.81|4170.53|4132.53|4169.81|4131.81|9
1605441830000|2020-11-15 12:03:50|4169.65|4131.65|4167.85|4129.85|4169.65|4131.65|4167.82|4129.82|10
1605441840000|2020-11-15 12:04:00|4168.04|4130.04|4167.18|4129.18|4168.1|4130.1|4166.99|4128.99|10
1605441850000|2020-11-15 12:04:10|4166.89|4128.89|4165.02|4127.02|4166.89|4128.89|4165.02|4127.02|9
1605441860000|2020-11-15 12:04:20|4164.91|4126.91|4163.67|4125.67|4164.91|4126.91|4163.67|4125.67|9
1605441870000|2020-11-15 12:04:30|4163.78|4125.78|4164.1|4126.1|4164.1|4126.1|4163.61|4125.61|10
1605441880000|2020-11-15 12:04:40|4163.7|4125.7|4163.08|4125.08|4163.7|4125.7|4163.06|4125.06|10
1605441890000|2020-11-15 12:04:50|4162.56|4124.56|4161.88|4123.88|4162.56|4124.56|4161.88|4123.88|10
1605441900000|2020-11-15 12:05:00|4162.36|4124.36|4161.08|4123.08|4162.37|4124.37|4161.08|4123.08|10
1605441910000|2020-11-15 12:05:10|4160.59|4122.59|4159.24|4121.24|4160.59|4122.59|4159.24|4121.24|10
1605441920000|2020-11-15 12:05:20|4159.22|4121.22|4159.51|4121.51|4159.63|4121.63|4159.22|4121.22|10
1605441930000|2020-11-15 12:05:30|4159.37|4121.37|4160.15|4122.15|4160.49|4122.49|4159.37|4121.37|10
1605441940000|2020-11-15 12:05:40|4160.21|4122.21|4160.9|4122.9|4160.9|4122.9|4160.15|4122.15|9
1605441950000|2020-11-15 12:05:50|4160.71|4122.71|4161.08|4123.08|4161.36|4123.36|4160.71|4122.71|10
1605441960000|2020-11-15 12:06:00|4161.29|4123.29|4160.79|4122.79|4161.29|4123.29|4160.35|4122.35|10
1605441970000|2020-11-15 12:06:10|4160.65|4122.65|4161.2|4123.2|4161.2|4123.2|4160.65|4122.65|9
1605441980000|2020-11-15 12:06:20|4161.27|4123.27|4161.76|4123.76|4161.76|4123.76|4161.19|4123.19|10
1605441990000|2020-11-15 12:06:30|4161.82|4123.82|4162.37|4124.37|4162.37|4124.37|4161.82|4123.82|10
1605442000000|2020-11-15 12:06:40|4162.51|4124.51|4163.26|4125.26|4163.26|4125.26|4162.4|4124.4|9
1605442010000|2020-11-15 12:06:50|4163.64|4125.64|4164.72|4126.72|4164.72|4126.72|4163.64|4125.64|10
1605442020000|2020-11-15 12:07:00|4164.88|4126.88|4165.76|4127.76|4165.76|4127.76|4164.88|4126.88|10
1605442030000|2020-11-15 12:07:10|4165.79|4127.79|4165.8|4127.8|4166.18|4128.18|4165.79|4127.79|10
1605442040000|2020-11-15 12:07:20|4165.77|4127.77|4165.57|4127.57|4165.77|4127.77|4165.52|4127.52|9
1605442050000|2020-11-15 12:07:30|4165.55|4127.55|4165.87|4127.87|4165.87|4127.87|4165.26|4127.26|9
1605442060000|2020-11-15 12:07:40|4165.89|4127.89|4165.62|4127.62|4165.89|4127.89|4165.56|4127.56|10
1605442070000|2020-11-15 12:07:50|4165.58|4127.58|4165.93|4127.93|4165.93|4127.93|4165.58|4127.58|8
1605442080000|2020-11-15 12:08:00|4166.14|4128.14|4166.9|4128.9|4166.9|4128.9|4166.14|4128.14|9
1605442090000|2020-11-15 12:08:10|4167.08|4129.08|4166.67|4128.67|4167.08|4129.08|4166.65|4128.65|9
1605442100000|2020-11-15 12:08:20|4166.74|4128.74|4166.98|4128.98|4167.06|4129.06|4166.74|4128.74|8
1605442110000|2020-11-15 12:08:30|4166.88|4128.88|4167.2|4129.2|4167.28|4129.28|4166.85|4128.85|9
1605442120000|2020-11-15 12:08:40|4167.13|4129.13|4166.88|4128.88|4167.17|4129.17|4166.88|4128.88|9
1605442130000|2020-11-15 12:08:50|4167.1|4129.1|4167.83|4129.83|4167.83|4129.83|4167.1|4129.1|10
1605442140000|2020-11-15 12:09:00|4167.86|4129.86|4168.48|4130.48|4168.48|4130.48|4167.86|4129.86|9
1605442150000|2020-11-15 12:09:10|4168.49|4130.49|4168.9|4130.9|4168.9|4130.9|4168.39|4130.39|8
1605442160000|2020-11-15 12:09:20|4168.8|4130.8|4170.3|4132.3|4170.3|4132.3|4168.8|4130.8|10
1605442170000|2020-11-15 12:09:30|4170.6|4132.6|4171.5|4133.5|4171.5|4133.5|4170.6|4132.6|10
1605442180000|2020-11-15 12:09:40|4171.52|4133.52|4172.08|4134.08|4172.08|4134.08|4171.52|4133.52|9
1605442190000|2020-11-15 12:09:50|4172.06|4134.06|4172.14|4134.14|4172.23|4134.23|4171.98|4133.98|9
1605442200000|2020-11-15 12:10:00|4172.11|4134.11|4172.08|4134.08|4172.11|4134.11|4171.91|4133.91|10
1605442210000|2020-11-15 12:10:10|4171.98|4133.98|4170.82|4132.82|4171.98|4133.98|4170.82|4132.82|9
1605442220000|2020-11-15 12:10:20|4171.12|4133.12|4170.41|4132.41|4171.18|4133.18|4170.36|4132.36|10
1605442230000|2020-11-15 12:10:30|4170.3|4132.3|4168.91|4130.91|4170.3|4132.3|4168.91|4130.91|10
1605442240000|2020-11-15 12:10:40|4168.65|4130.65|4167.02|4129.02|4168.65|4130.65|4167.02|4129.02|10
1605442250000|2020-11-15 12:10:50|4166.88|4128.88|4165.74|4127.74|4166.88|4128.88|4165.74|4127.74|10
1605442260000|2020-11-15 12:11:00|4165.78|4127.78|4165.66|4127.66|4165.85|4127.85|4165.55|4127.55|9
1605442270000|2020-11-15 12:11:10|4165.8|4127.8|4166.07|4128.07|4166.23|4128.23|4165.8|4127.8|10
1605442280000|2020-11-15 12:11:20|4166.21|4128.21|4166.28|4128.28|4166.63|4128.63|4166.21|4128.21|8
1605442290000|2020-11-15 12:11:30|4166.46|4128.46|4166.65|4128.65|4166.67|4128.67|4166.21|4128.21|10
1605442300000|2020-11-15 12:11:40|4166.58|4128.58|4166.56|4128.56|4166.66|4128.66|4166.47|4128.47|10
1605442310000|2020-11-15 12:11:50|4167.09|4129.09|4167|4129|4167.46|4129.46|4167|4129|10
1605442320000|2020-11-15 12:12:00|4167.01|4129.01|4167.4|4129.4|4167.4|4129.4|4167.01|4129.01|9
1605442330000|2020-11-15 12:12:10|4167.45|4129.45|4167.41|4129.41|4167.46|4129.46|4167.21|4129.21|10
1605442340000|2020-11-15 12:12:20|4167.54|4129.54|4167.72|4129.72|4167.95|4129.95|4167.52|4129.52|10
1605442350000|2020-11-15 12:12:30|4167.71|4129.71|4168.17|4130.17|4168.21|4130.21|4167.71|4129.71|10
1605442360000|2020-11-15 12:12:40|4168.16|4130.16|4168.51|4130.51|4168.56|4130.56|4168.16|4130.16|9
1605442370000|2020-11-15 12:12:50|4168.52|4130.52|4168.07|4130.07|4168.52|4130.52|4168.07|4130.07|10
1605442380000|2020-11-15 12:13:00|4168.11|4130.11|4168.23|4130.23|4168.26|4130.26|4168.1|4130.1|8
1605442390000|2020-11-15 12:13:10|4168.2|4130.2|4168.29|4130.29|4168.47|4130.47|4168.19|4130.19|10
1605442400000|2020-11-15 12:13:20|4168.46|4130.46|4168.89|4130.89|4168.89|4130.89|4168.45|4130.45|9
1605442410000|2020-11-15 12:13:30|4168.86|4130.86|4169.02|4131.02|4169.2|4131.2|4168.77|4130.77|10
1605442420000|2020-11-15 12:13:40|4168.95|4130.95|4169|4131|4169.09|4131.09|4168.89|4130.89|8
1605442430000|2020-11-15 12:13:50|4169.07|4131.07|4168.83|4130.83|4169.08|4131.08|4168.83|4130.83|10
1605442440000|2020-11-15 12:14:00|4168.69|4130.69|4168.89|4130.89|4168.89|4130.89|4168.69|4130.69|10
1605442450000|2020-11-15 12:14:10|4168.78|4130.78|4168.77|4130.77|4169.22|4131.22|4168.6|4130.6|10
1605442460000|2020-11-15 12:14:20|4168.92|4130.92|4169.03|4131.03|4169.19|4131.19|4168.92|4130.92|10
1605442470000|2020-11-15 12:14:30|4169.04|4131.04|4169.43|4131.43|4169.43|4131.43|4168.96|4130.96|10
1605442480000|2020-11-15 12:14:40|4169.5|4131.5|4169.91|4131.91|4169.94|4131.94|4169.5|4131.5|10
1605442490000|2020-11-15 12:14:50|4169.92|4131.92|4169.9|4131.9|4169.92|4131.92|4169.51|4131.51|9
1605442500000|2020-11-15 12:15:00|4169.78|4131.78|4170.01|4132.01|4170.13|4132.13|4169.78|4131.78|9
1605442510000|2020-11-15 12:15:10|4170.1|4132.1|4171.81|4133.81|4171.81|4133.81|4170.07|4132.07|10
1605442520000|2020-11-15 12:15:20|4171.7|4133.7|4172.01|4134.01|4172.26|4134.26|4171.65|4133.65|10
1605442530000|2020-11-15 12:15:30|4172.16|4134.16|4172.98|4134.98|4172.98|4134.98|4172.16|4134.16|10
1605442540000|2020-11-15 12:15:40|4172.89|4134.89|4172.72|4134.72|4172.99|4134.99|4172.72|4134.72|10
1605442550000|2020-11-15 12:15:50|4172.82|4134.82|4173.24|4135.24|4173.24|4135.24|4172.72|4134.72|10
1605442560000|2020-11-15 12:16:00|4173.49|4135.49|4174.12|4136.12|4174.2|4136.2|4173.49|4135.49|10
1605442570000|2020-11-15 12:16:10|4173.95|4135.95|4173.65|4135.65|4174.16|4136.16|4173.65|4135.65|8
1605442580000|2020-11-15 12:16:20|4173.76|4135.76|4174|4136|4174|4136|4173.74|4135.74|10
1605442590000|2020-11-15 12:16:30|4174.35|4136.35|4173.92|4135.92|4174.4|4136.4|4173.92|4135.92|9
1605442600000|2020-11-15 12:16:40|4174.1|4136.1|4173.42|4135.42|4174.1|4136.1|4173.42|4135.42|9
1605442610000|2020-11-15 12:16:50|4173.44|4135.44|4173.26|4135.26|4173.44|4135.44|4173.04|4135.04|9
1605442620000|2020-11-15 12:17:00|4173.32|4135.32|4173.36|4135.36|4173.39|4135.39|4173.24|4135.24|9
1605442630000|2020-11-15 12:17:10|4173.31|4135.31|4174.6|4136.6|4174.6|4136.6|4173.31|4135.31|10
1605442640000|2020-11-15 12:17:20|4174.56|4136.56|4175.86|4137.86|4175.86|4137.86|4174.56|4136.56|10
1605442650000|2020-11-15 12:17:30|4175.96|4137.96|4176.29|4138.29|4176.92|4138.92|4175.96|4137.96|10
1605442660000|2020-11-15 12:17:40|4176.14|4138.14|4177.58|4139.58|4177.58|4139.58|4176.14|4138.14|9
1605442670000|2020-11-15 12:17:50|4177.64|4139.64|4178.61|4140.61|4178.61|4140.61|4177.64|4139.64|9
1605442680000|2020-11-15 12:18:00|4178.69|4140.69|4181.92|4143.92|4181.92|4143.92|4178.69|4140.69|10
1605442690000|2020-11-15 12:18:10|4182.19|4144.19|4185.34|4147.34|4185.34|4147.34|4182.19|4144.19|10
1605442700000|2020-11-15 12:18:20|4186.03|4148.03|4186.31|4148.31|4186.34|4148.34|4186.03|4148.03|9
1605442710000|2020-11-15 12:18:30|4186.45|4148.45|4187.52|4149.52|4187.52|4149.52|4186.45|4148.45|9
1605442720000|2020-11-15 12:18:40|4187.55|4149.55|4188.07|4150.07|4188.07|4150.07|4187.54|4149.54|9
1605442730000|2020-11-15 12:18:50|4188.14|4150.14|4188.7|4150.7|4188.79|4150.79|4188.03|4150.03|10
1605442740000|2020-11-15 12:19:00|4188.65|4150.65|4189.62|4151.62|4189.68|4151.68|4188.65|4150.65|10
1605442750000|2020-11-15 12:19:10|4189.64|4151.64|4190.03|4152.03|4190.24|4152.24|4189.64|4151.64|9
1605442760000|2020-11-15 12:19:20|4190.04|4152.04|4190.82|4152.82|4190.93|4152.93|4190.04|4152.04|10
1605442770000|2020-11-15 12:19:30|4190.77|4152.77|4190.42|4152.42|4190.87|4152.87|4190.42|4152.42|10
1605442780000|2020-11-15 12:19:40|4190.47|4152.47|4190.81|4152.81|4190.92|4152.92|4190.47|4152.47|9
1605442790000|2020-11-15 12:19:50|4190.74|4152.74|4190.85|4152.85|4190.85|4152.85|4190.61|4152.61|9
1605442800000|2020-11-15 12:20:00|4190.87|4152.87|4191.56|4153.56|4191.56|4153.56|4190.87|4152.87|10
1605442810000|2020-11-15 12:20:10|4191.65|4153.65|4191.96|4153.96|4191.96|4153.96|4191.65|4153.65|8
1605442820000|2020-11-15 12:20:20|4191.92|4153.92|4191.88|4153.88|4191.95|4153.95|4191.85|4153.85|8
1605442830000|2020-11-15 12:20:30|4192.01|4154.01|4193.18|4155.18|4193.18|4155.18|4191.92|4153.92|10
1605442840000|2020-11-15 12:20:40|4193.42|4155.42|4193.67|4155.67|4193.83|4155.83|4193.42|4155.42|10
1605442850000|2020-11-15 12:20:50|4193.69|4155.69|4192.56|4154.56|4193.69|4155.69|4192.56|4154.56|10
1605442860000|2020-11-15 12:21:00|4192.47|4154.47|4191.78|4153.78|4192.59|4154.59|4191.78|4153.78|9
1605442870000|2020-11-15 12:21:10|4191.84|4153.84|4190.22|4152.22|4191.84|4153.84|4190.22|4152.22|9
1605442880000|2020-11-15 12:21:20|4190.32|4152.32|4192.14|4154.14|4192.14|4154.14|4190.28|4152.28|10
1605442890000|2020-11-15 12:21:30|4192.09|4154.09|4192.83|4154.83|4192.83|4154.83|4192.09|4154.09|10
1605442900000|2020-11-15 12:21:40|4192.66|4154.66|4193.09|4155.09|4193.23|4155.23|4192.66|4154.66|10
1605442910000|2020-11-15 12:21:50|4192.92|4154.92|4193.1|4155.1|4193.21|4155.21|4192.92|4154.92|9
1605442920000|2020-11-15 12:22:00|4193.09|4155.09|4192.1|4154.1|4193.09|4155.09|4192.1|4154.1|10
1605442930000|2020-11-15 12:22:10|4192.06|4154.06|4191.22|4153.22|4192.06|4154.06|4190.95|4152.95|8
1605442940000|2020-11-15 12:22:20|4191.06|4153.06|4190.37|4152.37|4191.06|4153.06|4190.37|4152.37|9
1605442950000|2020-11-15 12:22:30|4190.39|4152.39|4189.99|4151.99|4190.39|4152.39|4189.98|4151.98|10
1605442960000|2020-11-15 12:22:40|4190.4|4152.4|4190.8|4152.8|4190.94|4152.94|4190.31|4152.31|10
1605442970000|2020-11-15 12:22:50|4190.85|4152.85|4190.9|4152.9|4190.9|4152.9|4190.69|4152.69|7
1605442980000|2020-11-15 12:23:00|4190.8|4152.8|4190.94|4152.94|4190.94|4152.94|4190.76|4152.76|9
1605442990000|2020-11-15 12:23:10|4190.91|4152.91|4190.87|4152.87|4191.02|4153.02|4190.82|4152.82|10
1605443000000|2020-11-15 12:23:20|4191.05|4153.05|4190.73|4152.73|4191.09|4153.09|4190.71|4152.71|10
1605443010000|2020-11-15 12:23:30|4190.71|4152.71|4191|4153|4191|4153|4190.53|4152.53|9
1605443020000|2020-11-15 12:23:40|4191.01|4153.01|4191.02|4153.02|4191.28|4153.28|4191.01|4153.01|8
1605443030000|2020-11-15 12:23:50|4191.16|4153.16|4191.46|4153.46|4191.46|4153.46|4190.94|4152.94|9
1605443040000|2020-11-15 12:24:00|4191.5|4153.5|4191.48|4153.48|4191.7|4153.7|4191.47|4153.47|10
1605443050000|2020-11-15 12:24:10|4191.56|4153.56|4190.82|4152.82|4191.56|4153.56|4190.78|4152.78|10
1605443060000|2020-11-15 12:24:20|4190.72|4152.72|4189.78|4151.78|4190.72|4152.72|4189.78|4151.78|9
1605443070000|2020-11-15 12:24:30|4189.74|4151.74|4189.83|4151.83|4189.87|4151.87|4189.69|4151.69|9
1605443080000|2020-11-15 12:24:40|4189.76|4151.76|4190.21|4152.21|4190.21|4152.21|4189.68|4151.68|10
1605443090000|2020-11-15 12:24:50|4190.05|4152.05|4190.13|4152.13|4190.31|4152.31|4189.96|4151.96|9
1605443100000|2020-11-15 12:25:00|4190.19|4152.19|4190.24|4152.24|4190.33|4152.33|4190.1|4152.1|10
1605443110000|2020-11-15 12:25:10|4190.12|4152.12|4190.39|4152.39|4190.54|4152.54|4190.12|4152.12|8
1605443120000|2020-11-15 12:25:20|4190.33|4152.33|4190.49|4152.49|4190.64|4152.64|4190.26|4152.26|10
1605443130000|2020-11-15 12:25:30|4190.48|4152.48|4190.63|4152.63|4190.91|4152.91|4190.41|4152.41|9
1605443140000|2020-11-15 12:25:40|4190.79|4152.79|4191.31|4153.31|4191.35|4153.35|4190.79|4152.79|10
1605443150000|2020-11-15 12:25:50|4191.61|4153.61|4191.53|4153.53|4191.61|4153.61|4191.28|4153.28|10
1605443160000|2020-11-15 12:26:00|4191.58|4153.58|4192|4154|4192|4154|4191.47|4153.47|9
1605443170000|2020-11-15 12:26:10|4192.12|4154.12|4192.17|4154.17|4192.28|4154.28|4192|4154|8
1605443180000|2020-11-15 12:26:20|4192.18|4154.18|4192.38|4154.38|4192.42|4154.42|4192.18|4154.18|8
1605443190000|2020-11-15 12:26:30|4192.36|4154.36|4191.95|4153.95|4192.47|4154.47|4191.89|4153.89|9
1605443200000|2020-11-15 12:26:40|4191.83|4153.83|4190.99|4152.99|4191.83|4153.83|4190.99|4152.99|9
1605443210000|2020-11-15 12:26:50|4191|4153|4191.09|4153.09|4191.39|4153.39|4191|4153|9
1605443220000|2020-11-15 12:27:00|4191.01|4153.01|4190.67|4152.67|4191.08|4153.08|4190.67|4152.67|10
1605443230000|2020-11-15 12:27:10|4190.62|4152.62|4190.29|4152.29|4190.7|4152.7|4190.21|4152.21|10
1605443240000|2020-11-15 12:27:20|4190.18|4152.18|4188.27|4150.27|4190.18|4152.18|4188.27|4150.27|9
1605443250000|2020-11-15 12:27:30|4188.52|4150.52|4187.98|4149.98|4188.53|4150.53|4187.98|4149.98|10
1605443260000|2020-11-15 12:27:40|4187.73|4149.73|4186.57|4148.57|4187.73|4149.73|4186.53|4148.53|10
1605443270000|2020-11-15 12:27:50|4186.4|4148.4|4186.24|4148.24|4186.48|4148.48|4186.23|4148.23|10
1605443280000|2020-11-15 12:28:00|4186.18|4148.18|4186.5|4148.5|4186.67|4148.67|4186.03|4148.03|10
1605443290000|2020-11-15 12:28:10|4186.53|4148.53|4186.57|4148.57|4186.57|4148.57|4186.26|4148.26|10
1605443300000|2020-11-15 12:28:20|4186.5|4148.5|4186.82|4148.82|4186.89|4148.89|4186.36|4148.36|10
1605443310000|2020-11-15 12:28:30|4186.98|4148.98|4187.35|4149.35|4187.46|4149.46|4186.98|4148.98|9
1605443320000|2020-11-15 12:28:40|4187.46|4149.46|4187.46|4149.46|4187.5|4149.5|4187.28|4149.28|9
1605443330000|2020-11-15 12:28:50|4187.57|4149.57|4187.84|4149.84|4187.84|4149.84|4187.16|4149.16|8
1605443340000|2020-11-15 12:29:00|4187.85|4149.85|4187.52|4149.52|4187.85|4149.85|4187.51|4149.51|9
1605443350000|2020-11-15 12:29:10|4187.44|4149.44|4186.99|4148.99|4187.44|4149.44|4186.99|4148.99|9
1605443360000|2020-11-15 12:29:20|4187.09|4149.09|4186.96|4148.96|4187.09|4149.09|4186.93|4148.93|8
1605443370000|2020-11-15 12:29:30|4186.97|4148.97|4186.54|4148.54|4186.97|4148.97|4186.44|4148.44|10
1605443380000|2020-11-15 12:29:40|4186.53|4148.53|4186.56|4148.56|4186.68|4148.68|4186.53|4148.53|10
1605443390000|2020-11-15 12:29:50|4186.6|4148.6|4186.54|4148.54|4186.6|4148.6|4186.48|4148.48|10
1605443400000|2020-11-15 12:30:00|4186.5|4148.5|4186.52|4148.52|4186.54|4148.54|4186.43|4148.43|9
1605443410000|2020-11-15 12:30:10|4186.53|4148.53|4186.63|4148.63|4186.63|4148.63|4186.43|4148.43|8
1605443420000|2020-11-15 12:30:20|4186.79|4148.79|4186.87|4148.87|4186.96|4148.96|4186.79|4148.79|10
1605443430000|2020-11-15 12:30:30|4186.88|4148.88|4188.58|4150.58|4188.58|4150.58|4186.88|4148.88|10
1605443440000|2020-11-15 12:30:40|4188.8|4150.8|4188.91|4150.91|4189.21|4151.21|4188.59|4150.59|10
1605443450000|2020-11-15 12:30:50|4188.77|4150.77|4188.64|4150.64|4188.77|4150.77|4188.59|4150.59|9
1605443460000|2020-11-15 12:31:00|4188.69|4150.69|4188.66|4150.66|4188.76|4150.76|4188.52|4150.52|10
1605443470000|2020-11-15 12:31:10|4188.63|4150.63|4189.05|4151.05|4189.05|4151.05|4188.6|4150.6|8
1605443480000|2020-11-15 12:31:20|4188.94|4150.94|4189.28|4151.28|4189.28|4151.28|4188.76|4150.76|10
1605443490000|2020-11-15 12:31:30|4189.36|4151.36|4189.32|4151.32|4189.36|4151.36|4189.2|4151.2|9
1605443500000|2020-11-15 12:31:40|4189.39|4151.39|4189.51|4151.51|4189.51|4151.51|4189.27|4151.27|10
1605443510000|2020-11-15 12:31:50|4189.44|4151.44|4189.46|4151.46|4189.62|4151.62|4189.37|4151.37|10
1605443520000|2020-11-15 12:32:00|4189.43|4151.43|4189.36|4151.36|4189.5|4151.5|4189.24|4151.24|9
1605443530000|2020-11-15 12:32:10|4189.4|4151.4|4189.81|4151.81|4189.81|4151.81|4189.4|4151.4|9
1605443540000|2020-11-15 12:32:20|4189.94|4151.94|4189.73|4151.73|4189.96|4151.96|4189.69|4151.69|10
1605443550000|2020-11-15 12:32:30|4189.91|4151.91|4189.59|4151.59|4189.98|4151.98|4189.59|4151.59|8
1605443560000|2020-11-15 12:32:40|4189.58|4151.58|4189.6|4151.6|4189.61|4151.61|4189.48|4151.48|9
1605443570000|2020-11-15 12:32:50|4189.48|4151.48|4189.37|4151.37|4189.49|4151.49|4189.33|4151.33|9
1605443580000|2020-11-15 12:33:00|4189.32|4151.32|4189.16|4151.16|4189.32|4151.32|4189.09|4151.09|10
1605443590000|2020-11-15 12:33:10|4189.15|4151.15|4188.9|4150.9|4189.15|4151.15|4188.71|4150.71|9
1605443600000|2020-11-15 12:33:20|4188.66|4150.66|4189.08|4151.08|4189.08|4151.08|4188.59|4150.59|9
1605443610000|2020-11-15 12:33:30|4189.16|4151.16|4189.14|4151.14|4189.25|4151.25|4188.92|4150.92|10
1605443620000|2020-11-15 12:33:40|4189.24|4151.24|4189.28|4151.28|4189.37|4151.37|4189.24|4151.24|8
1605443630000|2020-11-15 12:33:50|4189.23|4151.23|4189.49|4151.49|4189.49|4151.49|4189.16|4151.16|9
1605443640000|2020-11-15 12:34:00|4189.5|4151.5|4189.39|4151.39|4189.5|4151.5|4189.25|4151.25|10
1605443650000|2020-11-15 12:34:10|4189.42|4151.42|4189.68|4151.68|4189.68|4151.68|4189.2|4151.2|10
1605443660000|2020-11-15 12:34:20|4189.66|4151.66|4190.17|4152.17|4190.19|4152.19|4189.66|4151.66|9
1605443670000|2020-11-15 12:34:30|4190.25|4152.25|4190.6|4152.6|4190.6|4152.6|4190.25|4152.25|9
1605443680000|2020-11-15 12:34:40|4190.56|4152.56|4190.99|4152.99|4191.2|4153.2|4190.56|4152.56|10
1605443690000|2020-11-15 12:34:50|4190.98|4152.98|4191.22|4153.22|4191.22|4153.22|4190.93|4152.93|8
1605443700000|2020-11-15 12:35:00|4191.15|4153.15|4191.04|4153.04|4191.15|4153.15|4190.98|4152.98|9
1605443710000|2020-11-15 12:35:10|4190.94|4152.94|4191.04|4153.04|4191.18|4153.18|4190.89|4152.89|10
1605443720000|2020-11-15 12:35:20|4191.07|4153.07|4191.43|4153.43|4191.43|4153.43|4191.07|4153.07|10
1605443730000|2020-11-15 12:35:30|4191.32|4153.32|4191.56|4153.56|4191.56|4153.56|4191.31|4153.31|8
1605443740000|2020-11-15 12:35:40|4191.45|4153.45|4191.72|4153.72|4191.72|4153.72|4191.45|4153.45|10
1605443750000|2020-11-15 12:35:50|4191.77|4153.77|4191.7|4153.7|4191.8|4153.8|4191.63|4153.63|9
1605443760000|2020-11-15 12:36:00|4191.79|4153.79|4191.73|4153.73|4191.85|4153.85|4191.65|4153.65|10
1605443770000|2020-11-15 12:36:10|4191.62|4153.62|4191.49|4153.49|4191.71|4153.71|4191.3|4153.3|10
1605443780000|2020-11-15 12:36:20|4191.46|4153.46|4191.27|4153.27|4191.46|4153.46|4191.14|4153.14|8
1605443790000|2020-11-15 12:36:30|4191.23|4153.23|4191.56|4153.56|4191.56|4153.56|4191.23|4153.23|9
1605443800000|2020-11-15 12:36:40|4191.57|4153.57|4191.41|4153.41|4191.57|4153.57|4191.31|4153.31|10
1605443810000|2020-11-15 12:36:50|4191.15|4153.15|4190.56|4152.56|4191.18|4153.18|4190.55|4152.55|9
1605443820000|2020-11-15 12:37:00|4190.57|4152.57|4189.35|4151.35|4190.58|4152.58|4189.35|4151.35|10
1605443830000|2020-11-15 12:37:10|4189.33|4151.33|4189.17|4151.17|4189.4|4151.4|4189.17|4151.17|10
1605443840000|2020-11-15 12:37:20|4189.26|4151.26|4188.79|4150.79|4189.26|4151.26|4188.73|4150.73|9
1605443850000|2020-11-15 12:37:30|4188.85|4150.85|4188.68|4150.68|4188.89|4150.89|4188.64|4150.64|9
1605443860000|2020-11-15 12:37:40|4188.65|4150.65|4188.14|4150.14|4188.65|4150.65|4188.14|4150.14|10
1605443870000|2020-11-15 12:37:50|4188.15|4150.15|4188.59|4150.59|4188.59|4150.59|4188.15|4150.15|9
1605443880000|2020-11-15 12:38:00|4188.61|4150.61|4188.38|4150.38|4188.7|4150.7|4188.38|4150.38|9
1605443890000|2020-11-15 12:38:10|4188.4|4150.4|4188.22|4150.22|4188.45|4150.45|4188.19|4150.19|8
1605443900000|2020-11-15 12:38:20|4188.23|4150.23|4188.11|4150.11|4188.35|4150.35|4188.04|4150.04|10
1605443910000|2020-11-15 12:38:30|4188.01|4150.01|4186.86|4148.86|4188.08|4150.08|4186.86|4148.86|10
1605443920000|2020-11-15 12:38:40|4187.08|4149.08|4186.55|4148.55|4187.08|4149.08|4186.55|4148.55|9
1605443930000|2020-11-15 12:38:50|4186.44|4148.44|4186.45|4148.45|4186.47|4148.47|4186.3|4148.3|10
1605443940000|2020-11-15 12:39:00|4186.46|4148.46|4186.52|4148.52|4186.65|4148.65|4186.25|4148.25|10
1605443950000|2020-11-15 12:39:10|4186.54|4148.54|4186.1|4148.1|4186.55|4148.55|4186.1|4148.1|9
1605443960000|2020-11-15 12:39:20|4186.06|4148.06|4186.13|4148.13|4186.13|4148.13|4185.86|4147.86|10
1605443970000|2020-11-15 12:39:30|4186.16|4148.16|4185.99|4147.99|4186.16|4148.16|4185.95|4147.95|9
1605443980000|2020-11-15 12:39:40|4186|4148|4185.66|4147.66|4186|4148|4185.65|4147.65|8
1605443990000|2020-11-15 12:39:50|4185.58|4147.58|4185.7|4147.7|4185.73|4147.73|4185.58|4147.58|7
1605444000000|2020-11-15 12:40:00|4185.74|4147.74|4185.59|4147.59|4185.74|4147.74|4185.48|4147.48|10
1605444010000|2020-11-15 12:40:10|4185.62|4147.62|4185.98|4147.98|4185.98|4147.98|4185.62|4147.62|9
1605444020000|2020-11-15 12:40:20|4185.89|4147.89|4186.51|4148.51|4186.51|4148.51|4185.88|4147.88|10
1605444030000|2020-11-15 12:40:30|4186.67|4148.67|4186.62|4148.62|4186.77|4148.77|4186.53|4148.53|10
1605444040000|2020-11-15 12:40:40|4186.45|4148.45|4186.57|4148.57|4186.57|4148.57|4186.25|4148.25|10
1605444050000|2020-11-15 12:40:50|4186.59|4148.59|4186.58|4148.58|4186.82|4148.82|4186.52|4148.52|10
1605444060000|2020-11-15 12:41:00|4186.59|4148.59|4186.67|4148.67|4186.81|4148.81|4186.59|4148.59|8
1605444070000|2020-11-15 12:41:10|4186.54|4148.54|4186.65|4148.65|4186.77|4148.77|4186.4|4148.4|9
1605444080000|2020-11-15 12:41:20|4186.57|4148.57|4186.63|4148.63|4186.65|4148.65|4186.5|4148.5|10
1605444090000|2020-11-15 12:41:30|4186.66|4148.66|4186.89|4148.89|4186.89|4148.89|4186.57|4148.57|9
1605444100000|2020-11-15 12:41:40|4186.82|4148.82|4187.19|4149.19|4187.22|4149.22|4186.82|4148.82|9
1605444110000|2020-11-15 12:41:50|4187.18|4149.18|4187.18|4149.18|4187.21|4149.21|4187.15|4149.15|9
1605444120000|2020-11-15 12:42:00|4187.11|4149.11|4186.88|4148.88|4187.17|4149.17|4186.88|4148.88|10
1605444130000|2020-11-15 12:42:10|4186.79|4148.79|4186.59|4148.59|4186.79|4148.79|4186.59|4148.59|7
1605444140000|2020-11-15 12:42:20|4186.61|4148.61|4186.91|4148.91|4186.97|4148.97|4186.61|4148.61|9
1605444150000|2020-11-15 12:42:30|4186.93|4148.93|4187.17|4149.17|4187.17|4149.17|4186.93|4148.93|8
1605444160000|2020-11-15 12:42:40|4187.16|4149.16|4187.14|4149.14|4187.17|4149.17|4187|4149|8
1605444170000|2020-11-15 12:42:50|4187.1|4149.1|4186.89|4148.89|4187.1|4149.1|4186.87|4148.87|8
1605444180000|2020-11-15 12:43:00|4186.82|4148.82|4186.39|4148.39|4186.82|4148.82|4186.39|4148.39|8
1605444190000|2020-11-15 12:43:10|4186.3|4148.3|4186.12|4148.12|4186.37|4148.37|4186.12|4148.12|8
1605444200000|2020-11-15 12:43:20|4186.1|4148.1|4185.63|4147.63|4186.1|4148.1|4185.63|4147.63|10
1605444210000|2020-11-15 12:43:30|4185.43|4147.43|4185.06|4147.06|4185.43|4147.43|4185.04|4147.04|8
1605444220000|2020-11-15 12:43:40|4184.96|4146.96|4183.52|4145.52|4184.96|4146.96|4183.52|4145.52|9
1605444230000|2020-11-15 12:43:50|4183.46|4145.46|4181.69|4143.69|4183.46|4145.46|4181.69|4143.69|10
1605444240000|2020-11-15 12:44:00|4181.42|4143.42|4180.28|4142.28|4181.44|4143.44|4180.28|4142.28|9
1605444250000|2020-11-15 12:44:10|4180.22|4142.22|4179.58|4141.58|4180.22|4142.22|4179.57|4141.57|10
1605444260000|2020-11-15 12:44:20|4179.45|4141.45|4179.43|4141.43|4179.59|4141.59|4179.22|4141.22|10
1605444270000|2020-11-15 12:44:30|4179.47|4141.47|4179.52|4141.52|4179.71|4141.71|4179.47|4141.47|10
1605444280000|2020-11-15 12:44:40|4179.48|4141.48|4179.01|4141.01|4179.48|4141.48|4179.01|4141.01|9
1605444290000|2020-11-15 12:44:50|4179.08|4141.08|4178.38|4140.38|4179.08|4141.08|4178.35|4140.35|10
1605444300000|2020-11-15 12:45:00|4178.26|4140.26|4178.05|4140.05|4178.26|4140.26|4177.76|4139.76|10
1605444310000|2020-11-15 12:45:10|4178.07|4140.07|4178.06|4140.06|4178.07|4140.07|4177.95|4139.95|10
1605444320000|2020-11-15 12:45:20|4177.99|4139.99|4178.61|4140.61|4178.61|4140.61|4177.99|4139.99|10
1605444330000|2020-11-15 12:45:30|4178.58|4140.58|4179.8|4141.8|4179.8|4141.8|4178.58|4140.58|9
1605444340000|2020-11-15 12:45:40|4179.91|4141.91|4181.75|4143.75|4181.75|4143.75|4179.91|4141.91|10
1605444350000|2020-11-15 12:45:50|4181.67|4143.67|4182.29|4144.29|4182.34|4144.34|4181.67|4143.67|10
1605444360000|2020-11-15 12:46:00|4182.31|4144.31|4181.82|4143.82|4182.4|4144.4|4181.68|4143.68|9
1605444370000|2020-11-15 12:46:10|4181.81|4143.81|4181.89|4143.89|4181.89|4143.89|4181.48|4143.48|8
1605444380000|2020-11-15 12:46:20|4181.83|4143.83|4181.77|4143.77|4181.83|4143.83|4181.59|4143.59|9
1605444390000|2020-11-15 12:46:30|4181.87|4143.87|4182.25|4144.25|4182.25|4144.25|4181.87|4143.87|10
1605444400000|2020-11-15 12:46:40|4182.24|4144.24|4182.13|4144.13|4182.24|4144.24|4182.07|4144.07|7
1605444410000|2020-11-15 12:46:50|4182.19|4144.19|4182|4144|4182.23|4144.23|4181.81|4143.81|10
1605444420000|2020-11-15 12:47:00|4182.04|4144.04|4182.2|4144.2|4182.27|4144.27|4181.91|4143.91|9
1605444430000|2020-11-15 12:47:10|4182.15|4144.15|4181.32|4143.32|4182.15|4144.15|4181.32|4143.32|10
1605444440000|2020-11-15 12:47:20|4181.23|4143.23|4180.81|4142.81|4181.23|4143.23|4180.74|4142.74|8
1605444450000|2020-11-15 12:47:30|4180.6|4142.6|4179.97|4141.97|4180.6|4142.6|4179.96|4141.96|10
1605444460000|2020-11-15 12:47:40|4179.88|4141.88|4179.62|4141.62|4179.88|4141.88|4179.62|4141.62|5
1605444470000|2020-11-15 12:47:50|4179.72|4141.72|4179.65|4141.65|4179.86|4141.86|4179.65|4141.65|9
1605444480000|2020-11-15 12:48:00|4179.44|4141.44|4179.14|4141.14|4179.47|4141.47|4179.14|4141.14|10
1605444490000|2020-11-15 12:48:10|4179.08|4141.08|4178.79|4140.79|4179.08|4141.08|4178.68|4140.68|10
1605444500000|2020-11-15 12:48:20|4178.81|4140.81|4179.24|4141.24|4179.39|4141.39|4178.81|4140.81|10
1605444510000|2020-11-15 12:48:30|4179.31|4141.31|4179.93|4141.93|4179.93|4141.93|4179.31|4141.31|9
1605444520000|2020-11-15 12:48:40|4179.89|4141.89|4180.41|4142.41|4180.41|4142.41|4179.89|4141.89|10
1605444530000|2020-11-15 12:48:50|4180.36|4142.36|4180.33|4142.33|4180.38|4142.38|4180.03|4142.03|8
1605444540000|2020-11-15 12:49:00|4180.32|4142.32|4180.33|4142.33|4180.34|4142.34|4180.1|4142.1|8
1605444550000|2020-11-15 12:49:10|4180.37|4142.37|4180.26|4142.26|4180.49|4142.49|4180.26|4142.26|9
1605444560000|2020-11-15 12:49:20|4180.19|4142.19|4179.54|4141.54|4180.19|4142.19|4179.54|4141.54|8
1605444570000|2020-11-15 12:49:30|4179.49|4141.49|4179.06|4141.06|4179.49|4141.49|4178.98|4140.98|10
1605444580000|2020-11-15 12:49:40|4179.25|4141.25|4179.13|4141.13|4179.25|4141.25|4179.08|4141.08|10
1605444590000|2020-11-15 12:49:50|4179.08|4141.08|4179.08|4141.08|4179.24|4141.24|4178.97|4140.97|9
1605444600000|2020-11-15 12:50:00|4179.03|4141.03|4178.86|4140.86|4179.03|4141.03|4178.86|4140.86|8
1605444610000|2020-11-15 12:50:10|4178.84|4140.84|4178.21|4140.21|4178.84|4140.84|4178.21|4140.21|10
1605444620000|2020-11-15 12:50:20|4178.03|4140.03|4178.19|4140.19|4178.19|4140.19|4177.96|4139.96|10
1605444630000|2020-11-15 12:50:30|4177.96|4139.96|4177.83|4139.83|4177.96|4139.96|4177.47|4139.47|9
1605444640000|2020-11-15 12:50:40|4177.84|4139.84|4178.04|4140.04|4178.04|4140.04|4177.72|4139.72|9
1605444650000|2020-11-15 12:50:50|4178.27|4140.27|4179.21|4141.21|4179.21|4141.21|4178.27|4140.27|9
1605444660000|2020-11-15 12:51:00|4179.58|4141.58|4179.78|4141.78|4179.78|4141.78|4179.44|4141.44|7
1605444670000|2020-11-15 12:51:10|4179.85|4141.85|4179.97|4141.97|4179.97|4141.97|4179.76|4141.76|10
1605444680000|2020-11-15 12:51:20|4180.1|4142.1|4180.03|4142.03|4180.17|4142.17|4179.94|4141.94|9
1605444690000|2020-11-15 12:51:30|4180.26|4142.26|4180.54|4142.54|4180.62|4142.62|4180.17|4142.17|9
1605444700000|2020-11-15 12:51:40|4180.62|4142.62|4180.25|4142.25|4180.75|4142.75|4180.25|4142.25|10
1605444710000|2020-11-15 12:51:50|4180.27|4142.27|4180.3|4142.3|4180.3|4142.3|4179.99|4141.99|10
1605444720000|2020-11-15 12:52:00|4180.32|4142.32|4180.65|4142.65|4180.65|4142.65|4180.32|4142.32|10
1605444730000|2020-11-15 12:52:10|4180.67|4142.67|4180.66|4142.66|4180.67|4142.67|4180.66|4142.66|6
1605444740000|2020-11-15 12:52:20|4180.53|4142.53|4180.51|4142.51|4180.62|4142.62|4180.34|4142.34|10
1605444750000|2020-11-15 12:52:30|4180.61|4142.61|4180.93|4142.93|4180.93|4142.93|4180.57|4142.57|9
1605444760000|2020-11-15 12:52:40|4181.05|4143.05|4181.07|4143.07|4181.19|4143.19|4181.04|4143.04|8
1605444770000|2020-11-15 12:52:50|4181.06|4143.06|4181.35|4143.35|4181.35|4143.35|4181.06|4143.06|8
1605444780000|2020-11-15 12:53:00|4181.26|4143.26|4181.22|4143.22|4181.33|4143.33|4181.1|4143.1|9
1605444790000|2020-11-15 12:53:10|4181.18|4143.18|4180.77|4142.77|4181.18|4143.18|4180.77|4142.77|8
1605444800000|2020-11-15 12:53:20|4180.73|4142.73|4180.45|4142.45|4180.76|4142.76|4180.45|4142.45|6
1605444810000|2020-11-15 12:53:30|4180.43|4142.43|4180.35|4142.35|4180.44|4142.44|4180.34|4142.34|10
1605444820000|2020-11-15 12:53:40|4180.24|4142.24|4180.55|4142.55|4180.55|4142.55|4180.19|4142.19|10
1605444830000|2020-11-15 12:53:50|4180.37|4142.37|4180.32|4142.32|4180.51|4142.51|4180.32|4142.32|8
1605444840000|2020-11-15 12:54:00|4180.24|4142.24|4180.06|4142.06|4180.24|4142.24|4179.92|4141.92|10
1605444850000|2020-11-15 12:54:10|4179.97|4141.97|4179.93|4141.93|4180.12|4142.12|4179.91|4141.91|10
1605444860000|2020-11-15 12:54:20|4179.82|4141.82|4179.41|4141.41|4179.82|4141.82|4179.41|4141.41|8
1605444870000|2020-11-15 12:54:30|4179.39|4141.39|4179.62|4141.62|4179.79|4141.79|4179.39|4141.39|8
1605444880000|2020-11-15 12:54:40|4179.48|4141.48|4179.3|4141.3|4179.49|4141.49|4179.29|4141.29|9
1605444890000|2020-11-15 12:54:50|4179.19|4141.19|4178.82|4140.82|4179.19|4141.19|4178.66|4140.66|9
1605444900000|2020-11-15 12:55:00|4178.78|4140.78|4178.08|4140.08|4178.78|4140.78|4178.08|4140.08|9
1605444910000|2020-11-15 12:55:10|4178.03|4140.03|4178.08|4140.08|4178.08|4140.08|4177.84|4139.84|8
1605444920000|2020-11-15 12:55:20|4178.16|4140.16|4178.32|4140.32|4178.36|4140.36|4178.02|4140.02|10
1605444930000|2020-11-15 12:55:30|4178.46|4140.46|4178.35|4140.35|4178.46|4140.46|4178.35|4140.35|10
1605444940000|2020-11-15 12:55:40|4178.33|4140.33|4178.41|4140.41|4178.41|4140.41|4178.29|4140.29|7
1605444950000|2020-11-15 12:55:50|4178.31|4140.31|4177.94|4139.94|4178.41|4140.41|4177.94|4139.94|8
1605444960000|2020-11-15 12:56:00|4177.96|4139.96|4177.76|4139.76|4177.97|4139.97|4177.68|4139.68|9
1605444970000|2020-11-15 12:56:10|4177.7|4139.7|4177.29|4139.29|4177.7|4139.7|4177.29|4139.29|9
1605444980000|2020-11-15 12:56:20|4177.38|4139.38|4176.69|4138.69|4177.38|4139.38|4176.69|4138.69|9
1605444990000|2020-11-15 12:56:30|4176.64|4138.64|4176.49|4138.49|4176.68|4138.68|4176.49|4138.49|9
1605445000000|2020-11-15 12:56:40|4176.38|4138.38|4176.5|4138.5|4176.5|4138.5|4176.15|4138.15|10
1605445010000|2020-11-15 12:56:50|4176.62|4138.62|4177.07|4139.07|4177.07|4139.07|4176.62|4138.62|10
1605445020000|2020-11-15 12:57:00|4177.08|4139.08|4177.1|4139.1|4177.27|4139.27|4177.07|4139.07|8
1605445030000|2020-11-15 12:57:10|4177|4139|4176.9|4138.9|4177|4139|4176.85|4138.85|8
1605445040000|2020-11-15 12:57:20|4176.56|4138.56|4176.21|4138.21|4176.56|4138.56|4176.21|4138.21|10
1605445050000|2020-11-15 12:57:30|4176.24|4138.24|4175.9|4137.9|4176.34|4138.34|4175.9|4137.9|9
1605445060000|2020-11-15 12:57:40|4175.68|4137.68|4175.38|4137.38|4175.71|4137.71|4175.38|4137.38|8
1605445070000|2020-11-15 12:57:50|4175.53|4137.53|4175.98|4137.98|4176.13|4138.13|4175.53|4137.53|10
1605445080000|2020-11-15 12:58:00|4175.89|4137.89|4176.32|4138.32|4176.38|4138.38|4175.89|4137.89|9
1605445090000|2020-11-15 12:58:10|4176.19|4138.19|4175.99|4137.99|4176.26|4138.26|4175.99|4137.99|10
1605445100000|2020-11-15 12:58:20|4175.91|4137.91|4175.64|4137.64|4175.91|4137.91|4175.64|4137.64|9
1605445110000|2020-11-15 12:58:30|4175.58|4137.58|4174.66|4136.66|4175.58|4137.58|4174.66|4136.66|10
1605445120000|2020-11-15 12:58:40|4174.68|4136.68|4174.25|4136.25|4174.68|4136.68|4174.25|4136.25|9
1605445130000|2020-11-15 12:58:50|4174.17|4136.17|4174.22|4136.22|4174.28|4136.28|4174.14|4136.14|10
1605445140000|2020-11-15 12:59:00|4174.21|4136.21|4174.06|4136.06|4174.21|4136.21|4174.03|4136.03|8
1605445150000|2020-11-15 12:59:10|4174.04|4136.04|4173.71|4135.71|4174.04|4136.04|4173.66|4135.66|9
1605445160000|2020-11-15 12:59:20|4173.7|4135.7|4173.82|4135.82|4173.82|4135.82|4173.48|4135.48|10
1605445170000|2020-11-15 12:59:30|4173.7|4135.7|4174.08|4136.08|4174.08|4136.08|4173.27|4135.27|10
1605445180000|2020-11-15 12:59:40|4174.12|4136.12|4175.21|4137.21|4175.21|4137.21|4174.12|4136.12|10
1605445190000|2020-11-15 12:59:50|4175.17|4137.17|4175.53|4137.53|4175.55|4137.55|4175.17|4137.17|9
1605445200000|2020-11-15 13:00:00|4175.54|4137.54|4174.74|4136.74|4175.54|4137.54|4174.74|4136.74|9
1605445210000|2020-11-15 13:00:10|4174.55|4136.55|4173.49|4135.49|4174.55|4136.55|4173.49|4135.49|10
1605445220000|2020-11-15 13:00:20|4173.44|4135.44|4173.33|4135.33|4173.58|4135.58|4173.33|4135.33|10
1605445230000|2020-11-15 13:00:30|4173.32|4135.32|4172.66|4134.66|4173.32|4135.32|4172.66|4134.66|9
1605445240000|2020-11-15 13:00:40|4172.6|4134.6|4172.47|4134.47|4172.61|4134.61|4172.22|4134.22|9
1605445250000|2020-11-15 13:00:50|4172.56|4134.56|4173.41|4135.41|4173.41|4135.41|4172.56|4134.56|10
1605445260000|2020-11-15 13:01:00|4173.43|4135.43|4173.66|4135.66|4173.66|4135.66|4173.3|4135.3|9
1605445270000|2020-11-15 13:01:10|4173.85|4135.85|4173.81|4135.81|4173.87|4135.87|4173.52|4135.52|9
1605445280000|2020-11-15 13:01:20|4173.72|4135.72|4173.99|4135.99|4174.16|4136.16|4173.72|4135.72|9
1605445290000|2020-11-15 13:01:30|4173.97|4135.97|4174.96|4136.96|4174.96|4136.96|4173.93|4135.93|9
1605445300000|2020-11-15 13:01:40|4175.19|4137.19|4176.24|4138.24|4176.24|4138.24|4175.19|4137.19|9
1605445310000|2020-11-15 13:01:50|4176.34|4138.34|4177.85|4139.85|4177.85|4139.85|4176.34|4138.34|10
1605445320000|2020-11-15 13:02:00|4177.88|4139.88|4177.81|4139.81|4177.92|4139.92|4177.76|4139.76|10
1605445330000|2020-11-15 13:02:10|4177.6|4139.6|4177.26|4139.26|4177.62|4139.62|4177.26|4139.26|10
1605445340000|2020-11-15 13:02:20|4177.3|4139.3|4176.92|4138.92|4177.34|4139.34|4176.92|4138.92|9
1605445350000|2020-11-15 13:02:30|4176.91|4138.91|4176.64|4138.64|4176.91|4138.91|4176.64|4138.64|10
1605445360000|2020-11-15 13:02:40|4176.57|4138.57|4176.46|4138.46|4176.78|4138.78|4176.36|4138.36|10
1605445370000|2020-11-15 13:02:50|4176.47|4138.47|4176.28|4138.28|4176.67|4138.67|4176.25|4138.25|8
1605445380000|2020-11-15 13:03:00|4176.3|4138.3|4176.32|4138.32|4176.32|4138.32|4176.26|4138.26|7
1605445390000|2020-11-15 13:03:10|4176.55|4138.55|4176.31|4138.31|4176.66|4138.66|4176.31|4138.31|9
1605445400000|2020-11-15 13:03:20|4176.43|4138.43|4176.51|4138.51|4176.56|4138.56|4176.38|4138.38|8
1605445410000|2020-11-15 13:03:30|4176.59|4138.59|4176.08|4138.08|4176.65|4138.65|4176.08|4138.08|9
1605445420000|2020-11-15 13:03:40|4175.95|4137.95|4174.89|4136.89|4175.95|4137.95|4174.89|4136.89|10
1605445430000|2020-11-15 13:03:50|4174.9|4136.9|4174.42|4136.42|4175|4137|4174.42|4136.42|10
1605445440000|2020-11-15 13:04:00|4174.59|4136.59|4174.27|4136.27|4174.59|4136.59|4174.27|4136.27|10
1605445450000|2020-11-15 13:04:10|4174.21|4136.21|4173.81|4135.81|4174.21|4136.21|4173.58|4135.58|9
1605445460000|2020-11-15 13:04:20|4173.79|4135.79|4173.73|4135.73|4173.81|4135.81|4173.68|4135.68|9
1605445470000|2020-11-15 13:04:30|4173.7|4135.7|4173.53|4135.53|4173.71|4135.71|4173.15|4135.15|10
1605445480000|2020-11-15 13:04:40|4173.5|4135.5|4173.15|4135.15|4173.5|4135.5|4173.15|4135.15|9
1605445490000|2020-11-15 13:04:50|4173.01|4135.01|4172.84|4134.84|4173.01|4135.01|4172.79|4134.79|9
1605445500000|2020-11-15 13:05:00|4172.88|4134.88|4171.04|4133.04|4172.89|4134.89|4171.04|4133.04|10
1605445510000|2020-11-15 13:05:10|4170.92|4132.92|4170.32|4132.32|4170.92|4132.92|4170.32|4132.32|10
1605445520000|2020-11-15 13:05:20|4170.33|4132.33|4169.98|4131.98|4170.33|4132.33|4169.93|4131.93|10
1605445530000|2020-11-15 13:05:30|4169.99|4131.99|4169.61|4131.61|4170|4132|4169.61|4131.61|9
1605445540000|2020-11-15 13:05:40|4169.59|4131.59|4169.53|4131.53|4169.64|4131.64|4169.46|4131.46|9
1605445550000|2020-11-15 13:05:50|4169.61|4131.61|4169.41|4131.41|4169.67|4131.67|4169.34|4131.34|10
1605445560000|2020-11-15 13:06:00|4169.13|4131.13|4167.74|4129.74|4169.13|4131.13|4167.74|4129.74|9
1605445570000|2020-11-15 13:06:10|4167.81|4129.81|4167.55|4129.55|4167.95|4129.95|4167.55|4129.55|9
1605445580000|2020-11-15 13:06:20|4167.34|4129.34|4167.22|4129.22|4167.44|4129.44|4167.19|4129.19|10
1605445590000|2020-11-15 13:06:30|4167.21|4129.21|4167.35|4129.35|4167.35|4129.35|4166.86|4128.86|10
1605445600000|2020-11-15 13:06:40|4167.13|4129.13|4168.09|4130.09|4168.09|4130.09|4167.13|4129.13|10
1605445610000|2020-11-15 13:06:50|4167.85|4129.85|4167.68|4129.68|4167.87|4129.87|4167.68|4129.68|10
1605445620000|2020-11-15 13:07:00|4167.71|4129.71|4168.5|4130.5|4168.5|4130.5|4167.71|4129.71|10
1605445630000|2020-11-15 13:07:10|4168.42|4130.42|4167.89|4129.89|4168.42|4130.42|4167.89|4129.89|9
1605445640000|2020-11-15 13:07:20|4167.87|4129.87|4166.96|4128.96|4167.87|4129.87|4166.96|4128.96|10
1605445650000|2020-11-15 13:07:30|4166.82|4128.82|4167.08|4129.08|4167.08|4129.08|4166.73|4128.73|10
1605445660000|2020-11-15 13:07:40|4167.1|4129.1|4167.12|4129.12|4167.12|4129.12|4166.95|4128.95|9
1605445670000|2020-11-15 13:07:50|4167.2|4129.2|4167.02|4129.02|4167.21|4129.21|4167.02|4129.02|10
1605445680000|2020-11-15 13:08:00|4166.88|4128.88|4166.38|4128.38|4166.96|4128.96|4166.38|4128.38|10
1605445690000|2020-11-15 13:08:10|4166.47|4128.47|4166.59|4128.59|4166.59|4128.59|4166.47|4128.47|9
1605445700000|2020-11-15 13:08:20|4166.57|4128.57|4166.33|4128.33|4166.57|4128.57|4166.33|4128.33|7
1605445710000|2020-11-15 13:08:30|4166.31|4128.31|4166.04|4128.04|4166.38|4128.38|4166.04|4128.04|9
1605445720000|2020-11-15 13:08:40|4166.15|4128.15|4165.22|4127.22|4166.2|4128.2|4165.2|4127.2|9
1605445730000|2020-11-15 13:08:50|4165.12|4127.12|4164.64|4126.64|4165.12|4127.12|4164.64|4126.64|9
1605445740000|2020-11-15 13:09:00|4164.48|4126.48|4164.03|4126.03|4164.5|4126.5|4164.03|4126.03|9
1605445750000|2020-11-15 13:09:10|4164.22|4126.22|4164.6|4126.6|4164.74|4126.74|4164.17|4126.17|9
1605445760000|2020-11-15 13:09:20|4164.64|4126.64|4164.81|4126.81|4164.87|4126.87|4164.57|4126.57|10
1605445770000|2020-11-15 13:09:30|4164.9|4126.9|4165.02|4127.02|4165.03|4127.03|4164.87|4126.87|10
1605445780000|2020-11-15 13:09:40|4165.15|4127.15|4165.45|4127.45|4165.55|4127.55|4165.12|4127.12|9
1605445790000|2020-11-15 13:09:50|4165.52|4127.52|4165.8|4127.8|4165.8|4127.8|4165.52|4127.52|10
1605445800000|2020-11-15 13:10:00|4165.88|4127.88|4165.77|4127.77|4166.05|4128.05|4165.77|4127.77|9
1605445810000|2020-11-15 13:10:10|4165.74|4127.74|4166.21|4128.21|4166.21|4128.21|4165.74|4127.74|9
1605445820000|2020-11-15 13:10:20|4166.27|4128.27|4166.36|4128.36|4166.43|4128.43|4166.25|4128.25|6
1605445830000|2020-11-15 13:10:30|4166.37|4128.37|4166.38|4128.38|4166.56|4128.56|4166.24|4128.24|9
1605445840000|2020-11-15 13:10:40|4166.36|4128.36|4166.46|4128.46|4166.65|4128.65|4166.33|4128.33|9
1605445850000|2020-11-15 13:10:50|4166.38|4128.38|4166.47|4128.47|4166.52|4128.52|4166.12|4128.12|8
1605445860000|2020-11-15 13:11:00|4166.45|4128.45|4166.51|4128.51|4166.59|4128.59|4166.28|4128.28|10
1605445870000|2020-11-15 13:11:10|4166.25|4128.25|4166.14|4128.14|4166.25|4128.25|4165.97|4127.97|10
1605445880000|2020-11-15 13:11:20|4166.22|4128.22|4166.6|4128.6|4166.6|4128.6|4166.22|4128.22|10
1605445890000|2020-11-15 13:11:30|4166.67|4128.67|4166.24|4128.24|4166.67|4128.67|4166.24|4128.24|10
1605445900000|2020-11-15 13:11:40|4166.23|4128.23|4166.74|4128.74|4166.74|4128.74|4166.23|4128.23|10
1605445910000|2020-11-15 13:11:50|4166.68|4128.68|4166.69|4128.69|4166.87|4128.87|4166.68|4128.68|9
1605445920000|2020-11-15 13:12:00|4166.76|4128.76|4166.81|4128.81|4166.96|4128.96|4166.65|4128.65|10
1605445930000|2020-11-15 13:12:10|4166.94|4128.94|4167.13|4129.13|4167.19|4129.19|4166.89|4128.89|9
1605445940000|2020-11-15 13:12:20|4167.11|4129.11|4167.99|4129.99|4167.99|4129.99|4167.11|4129.11|9
1605445950000|2020-11-15 13:12:30|4168|4130|4168.22|4130.22|4168.31|4130.31|4168|4130|10
1605445960000|2020-11-15 13:12:40|4168.16|4130.16|4167.94|4129.94|4168.43|4130.43|4167.89|4129.89|10
1605445970000|2020-11-15 13:12:50|4167.89|4129.89|4167.86|4129.86|4167.89|4129.89|4167.71|4129.71|8
1605445980000|2020-11-15 13:13:00|4167.87|4129.87|4167.67|4129.67|4167.87|4129.87|4167.56|4129.56|10
1605445990000|2020-11-15 13:13:10|4167.52|4129.52|4167.16|4129.16|4167.55|4129.55|4167.16|4129.16|8
1605446000000|2020-11-15 13:13:20|4167.26|4129.26|4167.13|4129.13|4167.33|4129.33|4167.13|4129.13|9
1605446010000|2020-11-15 13:13:30|4167.04|4129.04|4167.1|4129.1|4167.11|4129.11|4167|4129|7
1605446020000|2020-11-15 13:13:40|4167.11|4129.11|4167.13|4129.13|4167.13|4129.13|4166.99|4128.99|8
1605446030000|2020-11-15 13:13:50|4167.11|4129.11|4167.01|4129.01|4167.16|4129.16|4166.99|4128.99|8
1605446040000|2020-11-15 13:14:00|4167.03|4129.03|4167.18|4129.18|4167.23|4129.23|4167.03|4129.03|10
1605446050000|2020-11-15 13:14:10|4167.22|4129.22|4167.31|4129.31|4167.42|4129.42|4167.12|4129.12|10
1605446060000|2020-11-15 13:14:20|4167.45|4129.45|4167.61|4129.61|4167.63|4129.63|4167.45|4129.45|10
1605446070000|2020-11-15 13:14:30|4167.58|4129.58|4167.44|4129.44|4167.87|4129.87|4167.44|4129.44|10
1605446080000|2020-11-15 13:14:40|4167.18|4129.18|4167.26|4129.26|4167.26|4129.26|4167.18|4129.18|9
1605446090000|2020-11-15 13:14:50|4167.25|4129.25|4167.44|4129.44|4167.44|4129.44|4167.24|4129.24|9
1605446100000|2020-11-15 13:15:00|4167.34|4129.34|4168.2|4130.2|4168.2|4130.2|4167.34|4129.34|10
1605446110000|2020-11-15 13:15:10|4168.28|4130.28|4168.82|4130.82|4168.82|4130.82|4168.26|4130.26|10
1605446120000|2020-11-15 13:15:20|4168.7|4130.7|4168.55|4130.55|4168.7|4130.7|4168.54|4130.54|10
1605446130000|2020-11-15 13:15:30|4168.56|4130.56|4168.9|4130.9|4168.98|4130.98|4168.51|4130.51|9
1605446140000|2020-11-15 13:15:40|4168.93|4130.93|4169.15|4131.15|4169.15|4131.15|4168.93|4130.93|8
1605446150000|2020-11-15 13:15:50|4169.38|4131.38|4169.97|4131.97|4169.97|4131.97|4169.38|4131.38|10
1605446160000|2020-11-15 13:16:00|4170.14|4132.14|4170.45|4132.45|4170.51|4132.51|4170.14|4132.14|9
1605446170000|2020-11-15 13:16:10|4170.46|4132.46|4170.93|4132.93|4170.93|4132.93|4170.37|4132.37|9
1605446180000|2020-11-15 13:16:20|4170.96|4132.96|4171.04|4133.04|4171.07|4133.07|4170.91|4132.91|9
1605446190000|2020-11-15 13:16:30|4171.02|4133.02|4171.33|4133.33|4171.33|4133.33|4171.02|4133.02|9
1605446200000|2020-11-15 13:16:40|4171.59|4133.59|4171.55|4133.55|4171.67|4133.67|4171.47|4133.47|8
1605446210000|2020-11-15 13:16:50|4171.53|4133.53|4171.86|4133.86|4171.86|4133.86|4171.53|4133.53|9
1605446220000|2020-11-15 13:17:00|4171.79|4133.79|4172.16|4134.16|4172.16|4134.16|4171.73|4133.73|9
1605446230000|2020-11-15 13:17:10|4172.76|4134.76|4172.57|4134.57|4173.06|4135.06|4172.57|4134.57|10
1605446240000|2020-11-15 13:17:20|4172.43|4134.43|4172.45|4134.45|4172.57|4134.57|4172.4|4134.4|7
1605446250000|2020-11-15 13:17:30|4172.49|4134.49|4172.62|4134.62|4172.62|4134.62|4172.43|4134.43|8
1605446260000|2020-11-15 13:17:40|4172.63|4134.63|4172.7|4134.7|4172.82|4134.82|4172.63|4134.63|9
1605446270000|2020-11-15 13:17:50|4172.68|4134.68|4172.4|4134.4|4172.72|4134.72|4172.4|4134.4|10
1605446280000|2020-11-15 13:18:00|4172.42|4134.42|4173.34|4135.34|4173.34|4135.34|4172.4|4134.4|9
1605446290000|2020-11-15 13:18:10|4173.4|4135.4|4173.98|4135.98|4173.98|4135.98|4173.39|4135.39|9
1605446300000|2020-11-15 13:18:20|4174.19|4136.19|4174.23|4136.23|4174.29|4136.29|4174.15|4136.15|8
1605446310000|2020-11-15 13:18:30|4174.34|4136.34|4174.29|4136.29|4174.46|4136.46|4174.21|4136.21|9
1605446320000|2020-11-15 13:18:40|4174.46|4136.46|4174.83|4136.83|4174.83|4136.83|4174.46|4136.46|10
1605446330000|2020-11-15 13:18:50|4174.82|4136.82|4173.6|4135.6|4174.82|4136.82|4173.6|4135.6|10
1605446340000|2020-11-15 13:19:00|4173.62|4135.62|4173.77|4135.77|4173.77|4135.77|4173.61|4135.61|8
1605446350000|2020-11-15 13:19:10|4173.8|4135.8|4174.41|4136.41|4174.56|4136.56|4173.8|4135.8|9
1605446360000|2020-11-15 13:19:20|4174.38|4136.38|4175.34|4137.34|4175.34|4137.34|4174.38|4136.38|9
1605446370000|2020-11-15 13:19:30|4175.37|4137.37|4176.09|4138.09|4176.09|4138.09|4175.37|4137.37|9
1605446380000|2020-11-15 13:19:40|4176.07|4138.07|4176.97|4138.97|4176.97|4138.97|4176.07|4138.07|8
1605446390000|2020-11-15 13:19:50|4176.96|4138.96|4177.52|4139.52|4177.55|4139.55|4176.96|4138.96|10
1605446400000|2020-11-15 13:20:00|4177.67|4139.67|4178.4|4140.4|4178.45|4140.45|4177.67|4139.67|10
1605446410000|2020-11-15 13:20:10|4178.34|4140.34|4179.08|4141.08|4179.17|4141.17|4178.34|4140.34|9
1605446420000|2020-11-15 13:20:20|4179.05|4141.05|4179.11|4141.11|4179.51|4141.51|4179.05|4141.05|10
1605446430000|2020-11-15 13:20:30|4178.96|4140.96|4177.95|4139.95|4178.96|4140.96|4177.95|4139.95|10
1605446440000|2020-11-15 13:20:40|4177.89|4139.89|4177.94|4139.94|4177.94|4139.94|4177.64|4139.64|9
1605446450000|2020-11-15 13:20:50|4177.97|4139.97|4177.76|4139.76|4178.07|4140.07|4177.76|4139.76|10
1605446460000|2020-11-15 13:21:00|4177.81|4139.81|4177.98|4139.98|4177.98|4139.98|4177.72|4139.72|8
1605446470000|2020-11-15 13:21:10|4178|4140|4178.56|4140.56|4178.58|4140.58|4178|4140|9
1605446480000|2020-11-15 13:21:20|4178.66|4140.66|4178.79|4140.79|4178.79|4140.79|4178.57|4140.57|9
1605446490000|2020-11-15 13:21:30|4178.84|4140.84|4178.82|4140.82|4179|4141|4178.79|4140.79|9
1605446500000|2020-11-15 13:21:40|4178.93|4140.93|4179.82|4141.82|4179.82|4141.82|4178.91|4140.91|10
1605446510000|2020-11-15 13:21:50|4179.78|4141.78|4180.35|4142.35|4180.35|4142.35|4179.78|4141.78|10
1605446520000|2020-11-15 13:22:00|4180.54|4142.54|4181.55|4143.55|4181.55|4143.55|4180.49|4142.49|10
1605446530000|2020-11-15 13:22:10|4181.98|4143.98|4183.46|4145.46|4183.48|4145.48|4181.98|4143.98|10
1605446540000|2020-11-15 13:22:20|4183.93|4145.93|4184.46|4146.46|4184.47|4146.47|4183.93|4145.93|10
1605446550000|2020-11-15 13:22:30|4184.44|4146.44|4184.58|4146.58|4184.58|4146.58|4184.43|4146.43|10
1605446560000|2020-11-15 13:22:40|4184.43|4146.43|4184.55|4146.55|4184.64|4146.64|4184.43|4146.43|9
1605446570000|2020-11-15 13:22:50|4184.44|4146.44|4184.94|4146.94|4184.94|4146.94|4184.44|4146.44|10
1605446580000|2020-11-15 13:23:00|4185.01|4147.01|4184.6|4146.6|4185.01|4147.01|4184.6|4146.6|9
1605446590000|2020-11-15 13:23:10|4184.61|4146.61|4184.78|4146.78|4184.78|4146.78|4184.32|4146.32|10
1605446600000|2020-11-15 13:23:20|4184.8|4146.8|4185.07|4147.07|4185.09|4147.09|4184.69|4146.69|10
1605446610000|2020-11-15 13:23:30|4185.09|4147.09|4185.38|4147.38|4185.38|4147.38|4185.06|4147.06|10
1605446620000|2020-11-15 13:23:40|4185.48|4147.48|4186.77|4148.77|4186.77|4148.77|4185.48|4147.48|10
1605446630000|2020-11-15 13:23:50|4186.8|4148.8|4187.26|4149.26|4187.26|4149.26|4186.8|4148.8|7
1605446640000|2020-11-15 13:24:00|4187.22|4149.22|4187.85|4149.85|4187.85|4149.85|4187.22|4149.22|10
1605446650000|2020-11-15 13:24:10|4187.84|4149.84|4187.98|4149.98|4188.02|4150.02|4187.83|4149.83|10
1605446660000|2020-11-15 13:24:20|4188.18|4150.18|4188.48|4150.48|4188.48|4150.48|4188.18|4150.18|7
1605446670000|2020-11-15 13:24:30|4188.58|4150.58|4188.73|4150.73|4188.76|4150.76|4188.58|4150.58|9
1605446680000|2020-11-15 13:24:40|4188.68|4150.68|4188.79|4150.79|4188.79|4150.79|4188.47|4150.47|10
1605446690000|2020-11-15 13:24:50|4188.85|4150.85|4188.91|4150.91|4188.91|4150.91|4188.7|4150.7|10
1605446700000|2020-11-15 13:25:00|4188.7|4150.7|4188.73|4150.73|4188.79|4150.79|4188.67|4150.67|8
1605446710000|2020-11-15 13:25:10|4188.43|4150.43|4187.65|4149.65|4188.43|4150.43|4187.63|4149.63|9
1605446720000|2020-11-15 13:25:20|4187.66|4149.66|4186.93|4148.93|4187.66|4149.66|4186.93|4148.93|10
1605446730000|2020-11-15 13:25:30|4186.91|4148.91|4186.53|4148.53|4186.91|4148.91|4186.53|4148.53|10
1605446740000|2020-11-15 13:25:40|4186.59|4148.59|4186.71|4148.71|4186.71|4148.71|4186.52|4148.52|10
1605446750000|2020-11-15 13:25:50|4186.69|4148.69|4187.02|4149.02|4187.05|4149.05|4186.69|4148.69|9
1605446760000|2020-11-15 13:26:00|4186.62|4148.62|4186.19|4148.19|4186.69|4148.69|4186.13|4148.13|9
1605446770000|2020-11-15 13:26:10|4186.36|4148.36|4187.12|4149.12|4187.33|4149.33|4186.36|4148.36|10
1605446780000|2020-11-15 13:26:20|4187.34|4149.34|4186.94|4148.94|4187.34|4149.34|4186.94|4148.94|10
1605446790000|2020-11-15 13:26:30|4186.93|4148.93|4186.73|4148.73|4186.93|4148.93|4186.73|4148.73|10
1605446800000|2020-11-15 13:26:40|4186.65|4148.65|4187|4149|4187.07|4149.07|4186.65|4148.65|10
1605446810000|2020-11-15 13:26:50|4187.03|4149.03|4187.47|4149.47|4187.47|4149.47|4187.03|4149.03|10
1605446820000|2020-11-15 13:27:00|4187.44|4149.44|4186.94|4148.94|4187.44|4149.44|4186.86|4148.86|9
1605446830000|2020-11-15 13:27:10|4186.68|4148.68|4186.13|4148.13|4186.68|4148.68|4186.13|4148.13|10
1605446840000|2020-11-15 13:27:20|4186.09|4148.09|4186.17|4148.17|4186.22|4148.22|4186.09|4148.09|8
1605446850000|2020-11-15 13:27:30|4186.26|4148.26|4185.85|4147.85|4186.26|4148.26|4185.81|4147.81|10
1605446860000|2020-11-15 13:27:40|4185.73|4147.73|4185.61|4147.61|4185.73|4147.73|4185.55|4147.55|8
1605446870000|2020-11-15 13:27:50|4185.42|4147.42|4185.34|4147.34|4185.65|4147.65|4185.34|4147.34|9
1605446880000|2020-11-15 13:28:00|4185.33|4147.33|4185.2|4147.2|4185.42|4147.42|4185.16|4147.16|9
1605446890000|2020-11-15 13:28:10|4185.27|4147.27|4185.51|4147.51|4185.56|4147.56|4185.25|4147.25|8
1605446900000|2020-11-15 13:28:20|4185.54|4147.54|4185.49|4147.49|4185.66|4147.66|4185.47|4147.47|7
1605446910000|2020-11-15 13:28:30|4185.28|4147.28|4184.52|4146.52|4185.28|4147.28|4184.52|4146.52|10
1605446920000|2020-11-15 13:28:40|4184.54|4146.54|4184.35|4146.35|4184.54|4146.54|4184.35|4146.35|8
1605446930000|2020-11-15 13:28:50|4184.43|4146.43|4184.35|4146.35|4184.43|4146.43|4184.21|4146.21|9
1605446940000|2020-11-15 13:29:00|4184.36|4146.36|4184.37|4146.37|4184.37|4146.37|4184.18|4146.18|10
1605446950000|2020-11-15 13:29:10|4184.48|4146.48|4184.63|4146.63|4184.74|4146.74|4184.48|4146.48|10
1605446960000|2020-11-15 13:29:20|4184.6|4146.6|4184.84|4146.84|4184.84|4146.84|4184.6|4146.6|10
1605446970000|2020-11-15 13:29:30|4184.82|4146.82|4185.06|4147.06|4185.15|4147.15|4184.79|4146.79|9
1605446980000|2020-11-15 13:29:40|4185.08|4147.08|4185.19|4147.19|4185.26|4147.26|4185.08|4147.08|8
1605446990000|2020-11-15 13:29:50|4185.35|4147.35|4185.1|4147.1|4185.38|4147.38|4185.1|4147.1|9
1605447000000|2020-11-15 13:30:00|4185.09|4147.09|4185.26|4147.26|4185.26|4147.26|4184.82|4146.82|9
1605447010000|2020-11-15 13:30:10|4185.39|4147.39|4185.51|4147.51|4185.61|4147.61|4185.26|4147.26|10
1605447020000|2020-11-15 13:30:20|4185.54|4147.54|4186.12|4148.12|4186.22|4148.22|4185.54|4147.54|10
1605447030000|2020-11-15 13:30:30|4186.22|4148.22|4186.3|4148.3|4186.3|4148.3|4186.03|4148.03|9
1605447040000|2020-11-15 13:30:40|4186.31|4148.31|4186.42|4148.42|4186.62|4148.62|4186.31|4148.31|9
1605447050000|2020-11-15 13:30:50|4185.92|4147.92|4186.14|4148.14|4186.17|4148.17|4185.92|4147.92|8
1605447060000|2020-11-15 13:31:00|4186.01|4148.01|4186.13|4148.13|4186.13|4148.13|4185.97|4147.97|9
1605447070000|2020-11-15 13:31:10|4186.06|4148.06|4185.77|4147.77|4186.14|4148.14|4185.77|4147.77|9
1605447080000|2020-11-15 13:31:20|4185.68|4147.68|4185.63|4147.63|4185.71|4147.71|4185.56|4147.56|8
1605447090000|2020-11-15 13:31:30|4185.58|4147.58|4185.69|4147.69|4185.7|4147.7|4185.54|4147.54|9
1605447100000|2020-11-15 13:31:40|4185.7|4147.7|4185.36|4147.36|4185.7|4147.7|4185.36|4147.36|10
1605447110000|2020-11-15 13:31:50|4185.31|4147.31|4184.55|4146.55|4185.31|4147.31|4184.55|4146.55|8
1605447120000|2020-11-15 13:32:00|4184.63|4146.63|4183.69|4145.69|4184.63|4146.63|4183.69|4145.69|10
1605447130000|2020-11-15 13:32:10|4183.65|4145.65|4183.23|4145.23|4183.65|4145.65|4183.23|4145.23|8
1605447140000|2020-11-15 13:32:20|4183.12|4145.12|4182.98|4144.98|4183.29|4145.29|4182.93|4144.93|10
1605447150000|2020-11-15 13:32:30|4183|4145|4182.7|4144.7|4183|4145|4182.7|4144.7|9
1605447160000|2020-11-15 13:32:40|4182.49|4144.49|4182.65|4144.65|4182.65|4144.65|4182.42|4144.42|9
1605447170000|2020-11-15 13:32:50|4182.64|4144.64|4182.37|4144.37|4182.65|4144.65|4182.19|4144.19|9
1605447180000|2020-11-15 13:33:00|4182.38|4144.38|4181.91|4143.91|4182.38|4144.38|4181.77|4143.77|9
1605447190000|2020-11-15 13:33:10|4181.78|4143.78|4181.33|4143.33|4181.78|4143.78|4181.26|4143.26|10
1605447200000|2020-11-15 13:33:20|4181.32|4143.32|4181.56|4143.56|4181.56|4143.56|4181.32|4143.32|9
1605447210000|2020-11-15 13:33:30|4181.48|4143.48|4181.43|4143.43|4181.48|4143.48|4181.32|4143.32|10
1605447220000|2020-11-15 13:33:40|4181.44|4143.44|4181.24|4143.24|4181.44|4143.44|4181.15|4143.15|9
1605447230000|2020-11-15 13:33:50|4181.27|4143.27|4181.03|4143.03|4181.27|4143.27|4180.96|4142.96|7
1605447240000|2020-11-15 13:34:00|4181.02|4143.02|4181.39|4143.39|4181.39|4143.39|4180.75|4142.75|10
1605447250000|2020-11-15 13:34:10|4181.44|4143.44|4182.02|4144.02|4182.02|4144.02|4181.43|4143.43|10
1605447260000|2020-11-15 13:34:20|4182.12|4144.12|4182.52|4144.52|4182.52|4144.52|4182.12|4144.12|9
1605447270000|2020-11-15 13:34:30|4182.55|4144.55|4182.88|4144.88|4182.88|4144.88|4182.55|4144.55|7
1605447280000|2020-11-15 13:34:40|4182.84|4144.84|4182.77|4144.77|4182.84|4144.84|4182.59|4144.59|10
1605447290000|2020-11-15 13:34:50|4182.81|4144.81|4182.68|4144.68|4182.81|4144.81|4182.68|4144.68|7
1605447300000|2020-11-15 13:35:00|4182.71|4144.71|4182.83|4144.83|4182.97|4144.97|4182.71|4144.71|10
1605447310000|2020-11-15 13:35:10|4182.97|4144.97|4183.09|4145.09|4183.26|4145.26|4182.97|4144.97|7
1605447320000|2020-11-15 13:35:20|4183.16|4145.16|4183.16|4145.16|4183.27|4145.27|4183.11|4145.11|9
1605447330000|2020-11-15 13:35:30|4183.2|4145.2|4183.32|4145.32|4183.32|4145.32|4183.15|4145.15|8
1605447340000|2020-11-15 13:35:40|4183.33|4145.33|4183.83|4145.83|4183.85|4145.85|4183.33|4145.33|7
1605447350000|2020-11-15 13:35:50|4183.9|4145.9|4184.54|4146.54|4184.54|4146.54|4183.9|4145.9|8
1605447360000|2020-11-15 13:36:00|4184.62|4146.62|4185.5|4147.5|4185.53|4147.53|4184.62|4146.62|10
1605447370000|2020-11-15 13:36:10|4185.3|4147.3|4185.53|4147.53|4185.58|4147.58|4185.3|4147.3|10
1605447380000|2020-11-15 13:36:20|4185.51|4147.51|4186.06|4148.06|4186.06|4148.06|4185.47|4147.47|10
1605447390000|2020-11-15 13:36:30|4186.14|4148.14|4186.69|4148.69|4186.74|4148.74|4186.14|4148.14|10
1605447400000|2020-11-15 13:36:40|4186.67|4148.67|4186.66|4148.66|4186.82|4148.82|4186.63|4148.63|9
1605447410000|2020-11-15 13:36:50|4186.64|4148.64|4186.48|4148.48|4186.66|4148.66|4186.48|4148.48|9
1605447420000|2020-11-15 13:37:00|4186.69|4148.69|4186.95|4148.95|4186.95|4148.95|4186.67|4148.67|10
1605447430000|2020-11-15 13:37:10|4187.05|4149.05|4187.74|4149.74|4187.74|4149.74|4187.05|4149.05|9
1605447440000|2020-11-15 13:37:20|4187.95|4149.95|4188.3|4150.3|4188.37|4150.37|4187.95|4149.95|10
1605447450000|2020-11-15 13:37:30|4188.32|4150.32|4188.97|4150.97|4188.97|4150.97|4188.32|4150.32|10
1605447460000|2020-11-15 13:37:40|4189.06|4151.06|4189.34|4151.34|4189.34|4151.34|4189.06|4151.06|9
1605447470000|2020-11-15 13:37:50|4189.31|4151.31|4190.07|4152.07|4190.07|4152.07|4189.31|4151.31|10
1605447480000|2020-11-15 13:38:00|4190.06|4152.06|4190.34|4152.34|4190.34|4152.34|4189.97|4151.97|8
1605447490000|2020-11-15 13:38:10|4190.41|4152.41|4191.57|4153.57|4191.57|4153.57|4190.41|4152.41|10
1605447500000|2020-11-15 13:38:20|4191.38|4153.38|4191.32|4153.32|4191.57|4153.57|4191.28|4153.28|10
1605447510000|2020-11-15 13:38:30|4191.31|4153.31|4191.6|4153.6|4191.6|4153.6|4191.29|4153.29|9
1605447520000|2020-11-15 13:38:40|4191.52|4153.52|4191.4|4153.4|4191.78|4153.78|4191.38|4153.38|9
1605447530000|2020-11-15 13:38:50|4191.38|4153.38|4191.1|4153.1|4191.38|4153.38|4191.01|4153.01|9
1605447540000|2020-11-15 13:39:00|4191.17|4153.17|4191.54|4153.54|4191.59|4153.59|4191.1|4153.1|9
1605447550000|2020-11-15 13:39:10|4191.58|4153.58|4192|4154|4192.01|4154.01|4191.55|4153.55|10
1605447560000|2020-11-15 13:39:20|4192.32|4154.32|4192.97|4154.97|4192.97|4154.97|4192.32|4154.32|10
1605447570000|2020-11-15 13:39:30|4192.99|4154.99|4193.17|4155.17|4193.17|4155.17|4192.96|4154.96|9
1605447580000|2020-11-15 13:39:40|4193.14|4155.14|4192.87|4154.87|4193.2|4155.2|4192.47|4154.47|9
1605447590000|2020-11-15 13:39:50|4192.86|4154.86|4193.02|4155.02|4193.1|4155.1|4192.85|4154.85|10
1605447600000|2020-11-15 13:40:00|4193|4155|4193.26|4155.26|4193.28|4155.28|4192.92|4154.92|9
1605447610000|2020-11-15 13:40:10|4193.28|4155.28|4193.71|4155.71|4193.71|4155.71|4193.16|4155.16|10
1605447620000|2020-11-15 13:40:20|4193.74|4155.74|4194.52|4156.52|4194.52|4156.52|4193.74|4155.74|10
1605447630000|2020-11-15 13:40:30|4194.77|4156.77|4196.12|4158.12|4196.12|4158.12|4194.77|4156.77|10
1605447640000|2020-11-15 13:40:40|4196.11|4158.11|4196.19|4158.19|4196.24|4158.24|4196.02|4158.02|10
1605447650000|2020-11-15 13:40:50|4196.25|4158.25|4195.96|4157.96|4196.33|4158.33|4195.93|4157.93|9
1605447660000|2020-11-15 13:41:00|4195.81|4157.81|4195.39|4157.39|4195.81|4157.81|4195.39|4157.39|10
1605447670000|2020-11-15 13:41:10|4195.74|4157.74|4195.76|4157.76|4196|4158|4195.59|4157.59|10
1605447680000|2020-11-15 13:41:20|4195.7|4157.7|4195.45|4157.45|4195.7|4157.7|4195.35|4157.35|10
1605447690000|2020-11-15 13:41:30|4195.46|4157.46|4195.56|4157.56|4195.64|4157.64|4195.4|4157.4|10
1605447700000|2020-11-15 13:41:40|4195.51|4157.51|4195.52|4157.52|4195.57|4157.57|4195.43|4157.43|9
1605447710000|2020-11-15 13:41:50|4195.49|4157.49|4195.79|4157.79|4195.79|4157.79|4195.49|4157.49|10
1605447720000|2020-11-15 13:42:00|4195.85|4157.85|4195.64|4157.64|4195.94|4157.94|4195.58|4157.58|8
1605447730000|2020-11-15 13:42:10|4195.65|4157.65|4195.8|4157.8|4195.8|4157.8|4195.46|4157.46|9
1605447740000|2020-11-15 13:42:20|4195.84|4157.84|4195.53|4157.53|4195.92|4157.92|4195.44|4157.44|9
1605447750000|2020-11-15 13:42:30|4195.68|4157.68|4195.07|4157.07|4195.68|4157.68|4195.07|4157.07|10
1605447760000|2020-11-15 13:42:40|4195.08|4157.08|4194.68|4156.68|4195.08|4157.08|4194.68|4156.68|10
1605447770000|2020-11-15 13:42:50|4194.79|4156.79|4194.5|4156.5|4194.85|4156.85|4194.47|4156.47|10
1605447780000|2020-11-15 13:43:00|4194.39|4156.39|4194.39|4156.39|4194.43|4156.43|4194.31|4156.31|10
1605447790000|2020-11-15 13:43:10|4194.36|4156.36|4194.63|4156.63|4194.63|4156.63|4194.36|4156.36|9
1605447800000|2020-11-15 13:43:20|4194.64|4156.64|4194.78|4156.78|4194.78|4156.78|4194.51|4156.51|9
1605447810000|2020-11-15 13:43:30|4194.84|4156.84|4194.89|4156.89|4194.97|4156.97|4194.76|4156.76|9
1605447820000|2020-11-15 13:43:40|4194.93|4156.93|4194.32|4156.32|4194.95|4156.95|4194.32|4156.32|10
1605447830000|2020-11-15 13:43:50|4194.19|4156.19|4194.21|4156.21|4194.32|4156.32|4194.07|4156.07|8
1605447840000|2020-11-15 13:44:00|4194.11|4156.11|4194.27|4156.27|4194.27|4156.27|4193.86|4155.86|9
1605447850000|2020-11-15 13:44:10|4194.2|4156.2|4193.51|4155.51|4194.2|4156.2|4193.51|4155.51|10
1605447860000|2020-11-15 13:44:20|4193.59|4155.59|4192.83|4154.83|4193.59|4155.59|4192.83|4154.83|10
1605447870000|2020-11-15 13:44:30|4192.89|4154.89|4193.16|4155.16|4193.16|4155.16|4192.87|4154.87|10
1605447880000|2020-11-15 13:44:40|4193.18|4155.18|4192.95|4154.95|4193.18|4155.18|4192.88|4154.88|9
1605447890000|2020-11-15 13:44:50|4192.91|4154.91|4193.01|4155.01|4193.01|4155.01|4192.88|4154.88|9
1605447900000|2020-11-15 13:45:00|4192.98|4154.98|4193.71|4155.71|4193.78|4155.78|4192.98|4154.98|10
1605447910000|2020-11-15 13:45:10|4193.79|4155.79|4193.81|4155.81|4193.81|4155.81|4193.52|4155.52|8
1605447920000|2020-11-15 13:45:20|4193.83|4155.83|4193.84|4155.84|4194.07|4156.07|4193.83|4155.83|9
1605447930000|2020-11-15 13:45:30|4194.12|4156.12|4194.19|4156.19|4194.31|4156.31|4194.12|4156.12|8
1605447940000|2020-11-15 13:45:40|4194.4|4156.4|4194.6|4156.6|4194.6|4156.6|4194.4|4156.4|10
1605447950000|2020-11-15 13:45:50|4194.51|4156.51|4194.91|4156.91|4194.93|4156.93|4194.5|4156.5|10
1605447960000|2020-11-15 13:46:00|4194.98|4156.98|4195.16|4157.16|4195.16|4157.16|4194.89|4156.89|9
1605447970000|2020-11-15 13:46:10|4195.17|4157.17|4194.91|4156.91|4195.17|4157.17|4194.91|4156.91|9
1605447980000|2020-11-15 13:46:20|4195.07|4157.07|4195.14|4157.14|4195.17|4157.17|4195.03|4157.03|9
1605447990000|2020-11-15 13:46:30|4195.03|4157.03|4194.47|4156.47|4195.09|4157.09|4194.47|4156.47|8
1605448000000|2020-11-15 13:46:40|4194.43|4156.43|4194.42|4156.42|4194.63|4156.63|4194.42|4156.42|9
1605448010000|2020-11-15 13:46:50|4194.62|4156.62|4194.71|4156.71|4194.78|4156.78|4194.62|4156.62|8
1605448020000|2020-11-15 13:47:00|4194.79|4156.79|4194.85|4156.85|4194.89|4156.89|4194.7|4156.7|9
1605448030000|2020-11-15 13:47:10|4194.89|4156.89|4194.97|4156.97|4194.97|4156.97|4194.88|4156.88|5
1605448040000|2020-11-15 13:47:20|4194.69|4156.69|4194.43|4156.43|4194.78|4156.78|4194.43|4156.43|10
1605448050000|2020-11-15 13:47:30|4194.39|4156.39|4194.3|4156.3|4194.46|4156.46|4194.19|4156.19|9
1605448060000|2020-11-15 13:47:40|4194.27|4156.27|4193.71|4155.71|4194.27|4156.27|4193.71|4155.71|9
1605448070000|2020-11-15 13:47:50|4193.69|4155.69|4193.15|4155.15|4193.69|4155.69|4193.15|4155.15|8
1605448080000|2020-11-15 13:48:00|4193.13|4155.13|4192.88|4154.88|4193.13|4155.13|4192.88|4154.88|6
1605448090000|2020-11-15 13:48:10|4192.87|4154.87|4193.05|4155.05|4193.23|4155.23|4192.87|4154.87|8
1605448100000|2020-11-15 13:48:20|4193.08|4155.08|4193.32|4155.32|4193.58|4155.58|4193.08|4155.08|10
1605448110000|2020-11-15 13:48:30|4193.28|4155.28|4193.17|4155.17|4193.52|4155.52|4193.16|4155.16|10
1605448120000|2020-11-15 13:48:40|4193.16|4155.16|4193.19|4155.19|4193.36|4155.36|4193.16|4155.16|9
1605448130000|2020-11-15 13:48:50|4193.03|4155.03|4192.99|4154.99|4193.03|4155.03|4192.75|4154.75|10
1605448140000|2020-11-15 13:49:00|4193.11|4155.11|4193.04|4155.04|4193.11|4155.11|4192.96|4154.96|6
1605448150000|2020-11-15 13:49:10|4193.05|4155.05|4193.25|4155.25|4193.25|4155.25|4193.05|4155.05|10
1605448160000|2020-11-15 13:49:20|4193.24|4155.24|4193.08|4155.08|4193.24|4155.24|4193.06|4155.06|6
1605448170000|2020-11-15 13:49:30|4193.07|4155.07|4193.24|4155.24|4193.24|4155.24|4193.07|4155.07|10
1605448180000|2020-11-15 13:49:40|4193.34|4155.34|4193.4|4155.4|4193.4|4155.4|4193.14|4155.14|9
1605448190000|2020-11-15 13:49:50|4193.39|4155.39|4193.83|4155.83|4193.88|4155.88|4193.39|4155.39|7
1605448200000|2020-11-15 13:50:00|4193.91|4155.91|4194.4|4156.4|4194.4|4156.4|4193.85|4155.85|10
1605448210000|2020-11-15 13:50:10|4194.35|4156.35|4194.54|4156.54|4194.54|4156.54|4194.2|4156.2|10
1605448220000|2020-11-15 13:50:20|4194.64|4156.64|4195.56|4157.56|4195.74|4157.74|4194.64|4156.64|9
1605448230000|2020-11-15 13:50:30|4195.67|4157.67|4195.7|4157.7|4195.77|4157.77|4195.5|4157.5|9
1605448240000|2020-11-15 13:50:40|4195.68|4157.68|4195.25|4157.25|4195.92|4157.92|4195.25|4157.25|9
1605448250000|2020-11-15 13:50:50|4195.19|4157.19|4195.26|4157.26|4195.31|4157.31|4195.12|4157.12|9
1605448260000|2020-11-15 13:51:00|4195.22|4157.22|4195.46|4157.46|4195.53|4157.53|4195.22|4157.22|9
1605448270000|2020-11-15 13:51:10|4195.43|4157.43|4195.51|4157.51|4195.88|4157.88|4195.28|4157.28|9
1605448280000|2020-11-15 13:51:20|4195.71|4157.71|4195.6|4157.6|4195.85|4157.85|4195.55|4157.55|10
1605448290000|2020-11-15 13:51:30|4195.61|4157.61|4194.97|4156.97|4195.61|4157.61|4194.97|4156.97|9
1605448300000|2020-11-15 13:51:40|4195.02|4157.02|4194.99|4156.99|4195.08|4157.08|4194.87|4156.87|9
1605448310000|2020-11-15 13:51:50|4194.97|4156.97|4194.95|4156.95|4195.05|4157.05|4194.9|4156.9|10
1605448320000|2020-11-15 13:52:00|4194.94|4156.94|4194.88|4156.88|4194.94|4156.94|4194.78|4156.78|9
1605448330000|2020-11-15 13:52:10|4194.91|4156.91|4194.56|4156.56|4194.91|4156.91|4194.56|4156.56|6
1605448340000|2020-11-15 13:52:20|4194.57|4156.57|4194.48|4156.48|4194.63|4156.63|4194.48|4156.48|8
1605448350000|2020-11-15 13:52:30|4195.02|4157.02|4194.92|4156.92|4195.21|4157.21|4194.92|4156.92|9
1605448360000|2020-11-15 13:52:40|4194.94|4156.94|4195.39|4157.39|4195.39|4157.39|4194.9|4156.9|9
1605448370000|2020-11-15 13:52:50|4195.32|4157.32|4195.11|4157.11|4195.32|4157.32|4195.11|4157.11|8
1605448380000|2020-11-15 13:53:00|4195.15|4157.15|4195.23|4157.23|4195.27|4157.27|4195.13|4157.13|8
1605448390000|2020-11-15 13:53:10|4195.24|4157.24|4195.54|4157.54|4195.56|4157.56|4195.17|4157.17|10
1605448400000|2020-11-15 13:53:20|4195.45|4157.45|4194.73|4156.73|4195.45|4157.45|4194.73|4156.73|9
1605448410000|2020-11-15 13:53:30|4194.76|4156.76|4194.48|4156.48|4194.77|4156.77|4194.44|4156.44|8
1605448420000|2020-11-15 13:53:40|4194.54|4156.54|4194.46|4156.46|4194.54|4156.54|4194.3|4156.3|9
1605448430000|2020-11-15 13:53:50|4194.47|4156.47|4194.22|4156.22|4194.47|4156.47|4194.22|4156.22|9
1605448440000|2020-11-15 13:54:00|4194.19|4156.19|4193.7|4155.7|4194.19|4156.19|4193.7|4155.7|9
1605448450000|2020-11-15 13:54:10|4193.61|4155.61|4193.35|4155.35|4193.61|4155.61|4193.32|4155.32|9
1605448460000|2020-11-15 13:54:20|4193.31|4155.31|4193.03|4155.03|4193.34|4155.34|4193.03|4155.03|10
1605448470000|2020-11-15 13:54:30|4192.95|4154.95|4192.69|4154.69|4192.95|4154.95|4192.69|4154.69|7
1605448480000|2020-11-15 13:54:40|4192.6|4154.6|4192.37|4154.37|4192.69|4154.69|4192.37|4154.37|9
1605448490000|2020-11-15 13:54:50|4192.5|4154.5|4192.37|4154.37|4192.55|4154.55|4192.37|4154.37|9
1605448500000|2020-11-15 13:55:00|4192.3|4154.3|4192.38|4154.38|4192.38|4154.38|4192.2|4154.2|9
1605448510000|2020-11-15 13:55:10|4192.44|4154.44|4192.61|4154.61|4192.61|4154.61|4192.43|4154.43|9
1605448520000|2020-11-15 13:55:20|4192.53|4154.53|4192.41|4154.41|4192.57|4154.57|4192.41|4154.41|9
1605448530000|2020-11-15 13:55:30|4192.39|4154.39|4192.09|4154.09|4192.39|4154.39|4192.06|4154.06|9
1605448540000|2020-11-15 13:55:40|4191.6|4153.6|4191.29|4153.29|4191.6|4153.6|4191.2|4153.2|10
1605448550000|2020-11-15 13:55:50|4191.38|4153.38|4191.09|4153.09|4191.42|4153.42|4191.03|4153.03|10
1605448560000|2020-11-15 13:56:00|4191.22|4153.22|4191.22|4153.22|4191.24|4153.24|4191.15|4153.15|10
1605448570000|2020-11-15 13:56:10|4191.19|4153.19|4191.01|4153.01|4191.22|4153.22|4191.01|4153.01|9
1605448580000|2020-11-15 13:56:20|4190.93|4152.93|4190.68|4152.68|4191.02|4153.02|4190.68|4152.68|9
1605448590000|2020-11-15 13:56:30|4190.66|4152.66|4190.87|4152.87|4190.87|4152.87|4190.64|4152.64|10
1605448600000|2020-11-15 13:56:40|4190.77|4152.77|4190.93|4152.93|4190.99|4152.99|4190.72|4152.72|8
1605448610000|2020-11-15 13:56:50|4191.13|4153.13|4191.67|4153.67|4191.68|4153.68|4191.13|4153.13|8
1605448620000|2020-11-15 13:57:00|4191.88|4153.88|4191.87|4153.87|4191.93|4153.93|4191.78|4153.78|8
1605448630000|2020-11-15 13:57:10|4191.96|4153.96|4192.21|4154.21|4192.21|4154.21|4191.83|4153.83|9
1605448640000|2020-11-15 13:57:20|4192.27|4154.27|4192.88|4154.88|4192.88|4154.88|4192.27|4154.27|10
1605448650000|2020-11-15 13:57:30|4192.96|4154.96|4193.02|4155.02|4193.06|4155.06|4192.96|4154.96|8
1605448660000|2020-11-15 13:57:40|4193.03|4155.03|4193.17|4155.17|4193.22|4155.22|4193.03|4155.03|7
1605448670000|2020-11-15 13:57:50|4193.2|4155.2|4192.76|4154.76|4193.28|4155.28|4192.76|4154.76|8
1605448680000|2020-11-15 13:58:00|4192.91|4154.91|4192.54|4154.54|4192.98|4154.98|4192.54|4154.54|8
1605448690000|2020-11-15 13:58:10|4192.52|4154.52|4192.14|4154.14|4192.52|4154.52|4192.14|4154.14|10
1605448700000|2020-11-15 13:58:20|4192.11|4154.11|4192|4154|4192.11|4154.11|4191.96|4153.96|10
1605448710000|2020-11-15 13:58:30|4192.01|4154.01|4191.91|4153.91|4192.01|4154.01|4191.8|4153.8|7
1605448720000|2020-11-15 13:58:40|4191.9|4153.9|4192.07|4154.07|4192.11|4154.11|4191.88|4153.88|10
1605448730000|2020-11-15 13:58:50|4192.1|4154.1|4192|4154|4192.1|4154.1|4191.92|4153.92|10
1605448740000|2020-11-15 13:59:00|4192.02|4154.02|4192.05|4154.05|4192.05|4154.05|4191.96|4153.96|8
1605448750000|2020-11-15 13:59:10|4192.09|4154.09|4192.04|4154.04|4192.09|4154.09|4191.98|4153.98|8
1605448760000|2020-11-15 13:59:20|4191.95|4153.95|4191.89|4153.89|4192.04|4154.04|4191.83|4153.83|9
1605448770000|2020-11-15 13:59:30|4191.87|4153.87|4191.77|4153.77|4191.87|4153.87|4191.67|4153.67|10
1605448780000|2020-11-15 13:59:40|4191.83|4153.83|4191.66|4153.66|4192.01|4154.01|4191.66|4153.66|9
1605448790000|2020-11-15 13:59:50|4191.61|4153.61|4191.89|4153.89|4191.89|4153.89|4191.61|4153.61|7
1605448800000|2020-11-15 14:00:00|4191.92|4153.92|4192.08|4154.08|4192.19|4154.19|4191.9|4153.9|8
1605448810000|2020-11-15 14:00:10|4192.02|4154.02|4191.76|4153.76|4192.02|4154.02|4191.75|4153.75|10
1605448820000|2020-11-15 14:00:20|4191.72|4153.72|4190.63|4152.63|4191.72|4153.72|4190.63|4152.63|10
1605448830000|2020-11-15 14:00:30|4190.59|4152.59|4190.52|4152.52|4190.61|4152.61|4190.44|4152.44|8
1605448840000|2020-11-15 14:00:40|4190.5|4152.5|4189.9|4151.9|4190.5|4152.5|4189.84|4151.84|9
1605448850000|2020-11-15 14:00:50|4189.85|4151.85|4189.02|4151.02|4189.85|4151.85|4189.02|4151.02|10
1605448860000|2020-11-15 14:01:00|4189.04|4151.04|4188.4|4150.4|4189.04|4151.04|4188.26|4150.26|10
1605448870000|2020-11-15 14:01:10|4188.39|4150.39|4188.28|4150.28|4188.56|4150.56|4188.28|4150.28|8
1605448880000|2020-11-15 14:01:20|4188.01|4150.01|4187.44|4149.44|4188.01|4150.01|4187.39|4149.39|9
1605448890000|2020-11-15 14:01:30|4187.28|4149.28|4187.35|4149.35|4187.4|4149.4|4187.21|4149.21|10
1605448900000|2020-11-15 14:01:40|4187.23|4149.23|4187.24|4149.24|4187.35|4149.35|4187.2|4149.2|10
1605448910000|2020-11-15 14:01:50|4187.22|4149.22|4187.7|4149.7|4187.74|4149.74|4187.22|4149.22|9
1605448920000|2020-11-15 14:02:00|4187.64|4149.64|4187.26|4149.26|4187.73|4149.73|4187.26|4149.26|9
1605448930000|2020-11-15 14:02:10|4187.18|4149.18|4187.24|4149.24|4187.29|4149.29|4187.13|4149.13|10
1605448940000|2020-11-15 14:02:20|4187.23|4149.23|4187.16|4149.16|4187.26|4149.26|4187.16|4149.16|8
1605448950000|2020-11-15 14:02:30|4187.2|4149.2|4187.79|4149.79|4187.79|4149.79|4187.09|4149.09|10
1605448960000|2020-11-15 14:02:40|4187.77|4149.77|4187.81|4149.81|4187.87|4149.87|4187.67|4149.67|9
1605448970000|2020-11-15 14:02:50|4187.9|4149.9|4188.39|4150.39|4188.39|4150.39|4187.9|4149.9|9
1605448980000|2020-11-15 14:03:00|4188.37|4150.37|4188.05|4150.05|4188.37|4150.37|4187.94|4149.94|9
1605448990000|2020-11-15 14:03:10|4188.13|4150.13|4188.01|4150.01|4188.13|4150.13|4187.63|4149.63|9
1605449000000|2020-11-15 14:03:20|4188.07|4150.07|4187.86|4149.86|4188.09|4150.09|4187.86|4149.86|9
1605449010000|2020-11-15 14:03:30|4187.87|4149.87|4188.45|4150.45|4188.5|4150.5|4187.87|4149.87|10
1605449020000|2020-11-15 14:03:40|4188.43|4150.43|4188.27|4150.27|4188.45|4150.45|4188.12|4150.12|9
1605449030000|2020-11-15 14:03:50|4188.26|4150.26|4188.19|4150.19|4188.43|4150.43|4188.19|4150.19|10
1605449040000|2020-11-15 14:04:00|4187.76|4149.76|4187.21|4149.21|4187.86|4149.86|4187.21|4149.21|8
1605449050000|2020-11-15 14:04:10|4187.08|4149.08|4186.65|4148.65|4187.14|4149.14|4186.65|4148.65|9
1605449060000|2020-11-15 14:04:20|4186.46|4148.46|4185.64|4147.64|4186.47|4148.47|4185.64|4147.64|10
1605449070000|2020-11-15 14:04:30|4185.5|4147.5|4185.32|4147.32|4185.53|4147.53|4185.27|4147.27|10
1605449080000|2020-11-15 14:04:40|4185.3|4147.3|4184.58|4146.58|4185.4|4147.4|4184.57|4146.57|10
1605449090000|2020-11-15 14:04:50|4184.55|4146.55|4184.18|4146.18|4184.55|4146.55|4184.18|4146.18|10
1605449100000|2020-11-15 14:05:00|4184.12|4146.12|4184.12|4146.12|4184.2|4146.2|4183.99|4145.99|10
1605449110000|2020-11-15 14:05:10|4183.93|4145.93|4183.64|4145.64|4183.93|4145.93|4183.57|4145.57|8
1605449120000|2020-11-15 14:05:20|4183.53|4145.53|4183.35|4145.35|4183.53|4145.53|4183.25|4145.25|10
1605449130000|2020-11-15 14:05:30|4183.37|4145.37|4183.56|4145.56|4183.6|4145.6|4183.37|4145.37|8
1605449140000|2020-11-15 14:05:40|4183.37|4145.37|4183.71|4145.71|4183.77|4145.77|4183.37|4145.37|9
1605449150000|2020-11-15 14:05:50|4183.64|4145.64|4184.39|4146.39|4184.39|4146.39|4183.64|4145.64|10
1605449160000|2020-11-15 14:06:00|4184.3|4146.3|4183.8|4145.8|4184.3|4146.3|4183.75|4145.75|9
1605449170000|2020-11-15 14:06:10|4183.79|4145.79|4183.73|4145.73|4183.86|4145.86|4183.59|4145.59|10
1605449180000|2020-11-15 14:06:20|4183.78|4145.78|4184.22|4146.22|4184.26|4146.26|4183.78|4145.78|9
1605449190000|2020-11-15 14:06:30|4184.23|4146.23|4183.98|4145.98|4184.23|4146.23|4183.98|4145.98|9
1605449200000|2020-11-15 14:06:40|4183.96|4145.96|4184.15|4146.15|4184.15|4146.15|4183.96|4145.96|5
1605449210000|2020-11-15 14:06:50|4184.19|4146.19|4184.08|4146.08|4184.4|4146.4|4183.97|4145.97|10
1605449220000|2020-11-15 14:07:00|4184.21|4146.21|4184.2|4146.2|4184.29|4146.29|4184.05|4146.05|9
1605449230000|2020-11-15 14:07:10|4184.21|4146.21|4183.53|4145.53|4184.24|4146.24|4183.53|4145.53|8
1605449240000|2020-11-15 14:07:20|4183.55|4145.55|4184.23|4146.23|4184.23|4146.23|4183.55|4145.55|10
1605449250000|2020-11-15 14:07:30|4184.24|4146.24|4184.5|4146.5|4184.5|4146.5|4184.24|4146.24|10
1605449260000|2020-11-15 14:07:40|4184.58|4146.58|4184.79|4146.79|4184.79|4146.79|4184.58|4146.58|7
1605449270000|2020-11-15 14:07:50|4184.61|4146.61|4184.61|4146.61|4184.67|4146.67|4184.61|4146.61|8
1605449280000|2020-11-15 14:08:00|4184.64|4146.64|4185.15|4147.15|4185.15|4147.15|4184.59|4146.59|9
1605449290000|2020-11-15 14:08:10|4185.25|4147.25|4185.67|4147.67|4185.67|4147.67|4185.04|4147.04|9
1605449300000|2020-11-15 14:08:20|4185.7|4147.7|4185.43|4147.43|4185.7|4147.7|4185.19|4147.19|10
1605449310000|2020-11-15 14:08:30|4185.52|4147.52|4185.88|4147.88|4185.93|4147.93|4185.52|4147.52|10
1605449320000|2020-11-15 14:08:40|4185.91|4147.91|4186.08|4148.08|4186.1|4148.1|4185.91|4147.91|8
1605449330000|2020-11-15 14:08:50|4186.1|4148.1|4186.3|4148.3|4186.3|4148.3|4186.09|4148.09|9
1605449340000|2020-11-15 14:09:00|4186.29|4148.29|4186.03|4148.03|4186.3|4148.3|4186.03|4148.03|9
1605449350000|2020-11-15 14:09:10|4186.3|4148.3|4186.67|4148.67|4186.67|4148.67|4186.29|4148.29|8
1605449360000|2020-11-15 14:09:20|4186.92|4148.92|4187.03|4149.03|4187.1|4149.1|4186.77|4148.77|10
1605449370000|2020-11-15 14:09:30|4187.08|4149.08|4187.41|4149.41|4187.52|4149.52|4187|4149|9
1605449380000|2020-11-15 14:09:40|4187.65|4149.65|4188.3|4150.3|4188.3|4150.3|4187.65|4149.65|10
1605449390000|2020-11-15 14:09:50|4188.36|4150.36|4188.71|4150.71|4188.71|4150.71|4188.27|4150.27|9
1605449400000|2020-11-15 14:10:00|4188.88|4150.88|4188.33|4150.33|4188.88|4150.88|4188.33|4150.33|9
1605449410000|2020-11-15 14:10:10|4188.41|4150.41|4188.39|4150.39|4188.5|4150.5|4188.32|4150.32|8
1605449420000|2020-11-15 14:10:20|4188.41|4150.41|4188.56|4150.56|4188.56|4150.56|4188.39|4150.39|9
1605449430000|2020-11-15 14:10:30|4188.58|4150.58|4188.81|4150.81|4188.81|4150.81|4188.52|4150.52|8
1605449440000|2020-11-15 14:10:40|4188.31|4150.31|4189.01|4151.01|4189.01|4151.01|4188.28|4150.28|8
1605449450000|2020-11-15 14:10:50|4189.2|4151.2|4189.03|4151.03|4189.31|4151.31|4189.02|4151.02|10
1605449460000|2020-11-15 14:11:00|4188.88|4150.88|4188.27|4150.27|4188.92|4150.92|4188.27|4150.27|10
1605449470000|2020-11-15 14:11:10|4188.25|4150.25|4188.09|4150.09|4188.25|4150.25|4188.04|4150.04|9
1605449480000|2020-11-15 14:11:20|4188.04|4150.04|4188.07|4150.07|4188.12|4150.12|4188.01|4150.01|10
1605449490000|2020-11-15 14:11:30|4187.97|4149.97|4188.21|4150.21|4188.21|4150.21|4187.93|4149.93|9
1605449500000|2020-11-15 14:11:40|4188.22|4150.22|4187.96|4149.96|4188.31|4150.31|4187.95|4149.95|10
1605449510000|2020-11-15 14:11:50|4187.81|4149.81|4187.98|4149.98|4187.98|4149.98|4187.66|4149.66|9
1605449520000|2020-11-15 14:12:00|4187.91|4149.91|4187.73|4149.73|4187.91|4149.91|4187.69|4149.69|9
1605449530000|2020-11-15 14:12:10|4187.66|4149.66|4187.47|4149.47|4187.76|4149.76|4187.44|4149.44|10
1605449540000|2020-11-15 14:12:20|4187.54|4149.54|4187.14|4149.14|4187.54|4149.54|4187.14|4149.14|8
1605449550000|2020-11-15 14:12:30|4186.93|4148.93|4186.97|4148.97|4187.06|4149.06|4186.92|4148.92|9
1605449560000|2020-11-15 14:12:40|4186.98|4148.98|4186.68|4148.68|4186.98|4148.98|4186.65|4148.65|9
1605449570000|2020-11-15 14:12:50|4186.67|4148.67|4187.12|4149.12|4187.16|4149.16|4186.67|4148.67|10
1605449580000|2020-11-15 14:13:00|4187.17|4149.17|4187.54|4149.54|4187.54|4149.54|4187.16|4149.16|10
1605449590000|2020-11-15 14:13:10|4187.5|4149.5|4187.98|4149.98|4188.03|4150.03|4187.5|4149.5|10
1605449600000|2020-11-15 14:13:20|4188.03|4150.03|4188.21|4150.21|4188.26|4150.26|4188.03|4150.03|9
1605449610000|2020-11-15 14:13:30|4188.15|4150.15|4188.31|4150.31|4188.32|4150.32|4187.94|4149.94|10
1605449620000|2020-11-15 14:13:40|4188.3|4150.3|4188.44|4150.44|4188.45|4150.45|4188.3|4150.3|8
1605449630000|2020-11-15 14:13:50|4188.35|4150.35|4188.1|4150.1|4188.36|4150.36|4188.07|4150.07|8
1605449640000|2020-11-15 14:14:00|4187.94|4149.94|4187.75|4149.75|4187.94|4149.94|4187.73|4149.73|9
1605449650000|2020-11-15 14:14:10|4187.76|4149.76|4187.92|4149.92|4187.92|4149.92|4187.65|4149.65|10
1605449660000|2020-11-15 14:14:20|4187.97|4149.97|4188.36|4150.36|4188.38|4150.38|4187.97|4149.97|9
1605449670000|2020-11-15 14:14:30|4188.37|4150.37|4188.65|4150.65|4188.65|4150.65|4188.37|4150.37|9
1605449680000|2020-11-15 14:14:40|4188.66|4150.66|4188.35|4150.35|4188.66|4150.66|4188.35|4150.35|8
1605449690000|2020-11-15 14:14:50|4188.36|4150.36|4188.32|4150.32|4188.39|4150.39|4188.31|4150.31|10
1605449700000|2020-11-15 14:15:00|4188.3|4150.3|4188.27|4150.27|4188.37|4150.37|4188.26|4150.26|8
1605449710000|2020-11-15 14:15:10|4188.34|4150.34|4188.18|4150.18|4188.37|4150.37|4188.14|4150.14|10
1605449720000|2020-11-15 14:15:20|4188.15|4150.15|4188.05|4150.05|4188.15|4150.15|4187.94|4149.94|9
1605449730000|2020-11-15 14:15:30|4188.1|4150.1|4188.1|4150.1|4188.25|4150.25|4188.06|4150.06|9
1605449740000|2020-11-15 14:15:40|4188.2|4150.2|4187.98|4149.98|4188.24|4150.24|4187.98|4149.98|9
1605449750000|2020-11-15 14:15:50|4187.9|4149.9|4186.95|4148.95|4188.03|4150.03|4186.95|4148.95|9
1605449760000|2020-11-15 14:16:00|4186.92|4148.92|4186.8|4148.8|4186.92|4148.92|4186.73|4148.73|9
1605449770000|2020-11-15 14:16:10|4186.79|4148.79|4186.28|4148.28|4186.79|4148.79|4186.28|4148.28|8
1605449780000|2020-11-15 14:16:20|4186.39|4148.39|4185.98|4147.98|4186.39|4148.39|4185.98|4147.98|9
1605449790000|2020-11-15 14:16:30|4185.9|4147.9|4185.63|4147.63|4186.07|4148.07|4185.63|4147.63|10
1605449800000|2020-11-15 14:16:40|4185.59|4147.59|4185.49|4147.49|4185.59|4147.59|4185.43|4147.43|8
1605449810000|2020-11-15 14:16:50|4185.56|4147.56|4185.29|4147.29|4185.56|4147.56|4185.23|4147.23|8
1605449820000|2020-11-15 14:17:00|4185.33|4147.33|4185.41|4147.41|4185.5|4147.5|4185.32|4147.32|10
1605449830000|2020-11-15 14:17:10|4185.42|4147.42|4185.25|4147.25|4185.42|4147.42|4185.25|4147.25|3
1605449840000|2020-11-15 14:17:20|4185.24|4147.24|4185.35|4147.35|4185.39|4147.39|4185.23|4147.23|8
1605449850000|2020-11-15 14:17:30|4185.28|4147.28|4185.13|4147.13|4185.28|4147.28|4185|4147|10
1605449860000|2020-11-15 14:17:40|4185.22|4147.22|4185.45|4147.45|4185.45|4147.45|4185.17|4147.17|10
1605449870000|2020-11-15 14:17:50|4185.46|4147.46|4185.93|4147.93|4185.93|4147.93|4185.46|4147.46|8
1605449880000|2020-11-15 14:18:00|4185.88|4147.88|4186.03|4148.03|4186.04|4148.04|4185.88|4147.88|7
1605449890000|2020-11-15 14:18:10|4185.9|4147.9|4185.96|4147.96|4186.12|4148.12|4185.9|4147.9|10
1605449900000|2020-11-15 14:18:20|4185.89|4147.89|4185.38|4147.38|4185.89|4147.89|4185.38|4147.38|9
1605449910000|2020-11-15 14:18:30|4185.32|4147.32|4185.04|4147.04|4185.33|4147.33|4185|4147|9
1605449920000|2020-11-15 14:18:40|4185.03|4147.03|4184.69|4146.69|4185.12|4147.12|4184.69|4146.69|10
1605449930000|2020-11-15 14:18:50|4184.74|4146.74|4184.69|4146.69|4184.74|4146.74|4184.65|4146.65|10
1605449940000|2020-11-15 14:19:00|4184.8|4146.8|4184.98|4146.98|4185.09|4147.09|4184.72|4146.72|8
1605449950000|2020-11-15 14:19:10|4184.74|4146.74|4184.61|4146.61|4184.85|4146.85|4184.61|4146.61|10
1605449960000|2020-11-15 14:19:20|4184.71|4146.71|4184.6|4146.6|4184.71|4146.71|4184.52|4146.52|9
1605449970000|2020-11-15 14:19:30|4184.54|4146.54|4184.78|4146.78|4184.78|4146.78|4184.54|4146.54|8
1605449980000|2020-11-15 14:19:40|4184.81|4146.81|4184.79|4146.79|4184.82|4146.82|4184.74|4146.74|10
1605449990000|2020-11-15 14:19:50|4184.6|4146.6|4184.61|4146.61|4184.68|4146.68|4184.57|4146.57|9
1605450000000|2020-11-15 14:20:00|4184.55|4146.55|4184.53|4146.53|4184.58|4146.58|4184.44|4146.44|7
1605450010000|2020-11-15 14:20:10|4184.58|4146.58|4185.04|4147.04|4185.04|4147.04|4184.58|4146.58|9
1605450020000|2020-11-15 14:20:20|4185.22|4147.22|4185.54|4147.54|4185.54|4147.54|4185.22|4147.22|10
1605450030000|2020-11-15 14:20:30|4185.55|4147.55|4186.38|4148.38|4186.4|4148.4|4185.55|4147.55|9
1605450040000|2020-11-15 14:20:40|4186.42|4148.42|4186.57|4148.57|4186.63|4148.63|4186.37|4148.37|10
1605450050000|2020-11-15 14:20:50|4186.66|4148.66|4186.67|4148.67|4186.72|4148.72|4186.55|4148.55|8
1605450060000|2020-11-15 14:21:00|4186.66|4148.66|4187.86|4149.86|4187.86|4149.86|4186.66|4148.66|10
1605450070000|2020-11-15 14:21:10|4188.36|4150.36|4189.43|4151.43|4189.43|4151.43|4188.36|4150.36|10
1605450080000|2020-11-15 14:21:20|4189.69|4151.69|4190.18|4152.18|4190.39|4152.39|4189.69|4151.69|10
1605450090000|2020-11-15 14:21:30|4190.2|4152.2|4190.18|4152.18|4190.27|4152.27|4190.15|4152.15|9
1605450100000|2020-11-15 14:21:40|4190.17|4152.17|4190.22|4152.22|4190.22|4152.22|4190.06|4152.06|9
1605450110000|2020-11-15 14:21:50|4190.16|4152.16|4190.56|4152.56|4190.56|4152.56|4190.16|4152.16|10
1605450120000|2020-11-15 14:22:00|4190.36|4152.36|4191.29|4153.29|4191.29|4153.29|4190.29|4152.29|8
1605450130000|2020-11-15 14:22:10|4191.44|4153.44|4193.01|4155.01|4193.03|4155.03|4191.44|4153.44|10
1605450140000|2020-11-15 14:22:20|4193.06|4155.06|4193.86|4155.86|4193.87|4155.87|4193.06|4155.06|10
1605450150000|2020-11-15 14:22:30|4193.98|4155.98|4194.07|4156.07|4194.2|4156.2|4193.88|4155.88|10
1605450160000|2020-11-15 14:22:40|4194.19|4156.19|4195.13|4157.13|4195.13|4157.13|4194.14|4156.14|10
1605450170000|2020-11-15 14:22:50|4195.64|4157.64|4199.07|4161.07|4199.07|4161.07|4195.64|4157.64|10
1605450180000|2020-11-15 14:23:00|4199.37|4161.37|4200.56|4162.56|4200.56|4162.56|4199.37|4161.37|10
1605450190000|2020-11-15 14:23:10|4200.57|4162.57|4200.87|4162.87|4200.96|4162.96|4200.48|4162.48|10
1605450200000|2020-11-15 14:23:20|4201.39|4163.39|4201.56|4163.56|4201.56|4163.56|4201.25|4163.25|10
1605450210000|2020-11-15 14:23:30|4201.36|4163.36|4201.63|4163.63|4201.63|4163.63|4201.32|4163.32|10
1605450220000|2020-11-15 14:23:40|4201.73|4163.73|4202.1|4164.1|4202.26|4164.26|4201.66|4163.66|10
1605450230000|2020-11-15 14:23:50|4202.12|4164.12|4202.39|4164.39|4202.53|4164.53|4202.12|4164.12|10
1605450240000|2020-11-15 14:24:00|4202.62|4164.62|4201.28|4163.28|4202.62|4164.62|4201.28|4163.28|10
1605450250000|2020-11-15 14:24:10|4200.99|4162.99|4199.39|4161.39|4200.99|4162.99|4199.39|4161.39|9
1605450260000|2020-11-15 14:24:20|4198.84|4160.84|4197.95|4159.95|4198.84|4160.84|4197.95|4159.95|8
1605450270000|2020-11-15 14:24:30|4198.1|4160.1|4197.58|4159.58|4198.1|4160.1|4197.58|4159.58|10
1605450280000|2020-11-15 14:24:40|4197.59|4159.59|4196.77|4158.77|4197.59|4159.59|4196.77|4158.77|10
1605450290000|2020-11-15 14:24:50|4196.98|4158.98|4196.41|4158.41|4197.18|4159.18|4196.41|4158.41|10
1605450300000|2020-11-15 14:25:00|4196.42|4158.42|4197.67|4159.67|4197.67|4159.67|4196.26|4158.26|10
1605450310000|2020-11-15 14:25:10|4197.57|4159.57|4198.14|4160.14|4198.15|4160.15|4197.53|4159.53|10
1605450320000|2020-11-15 14:25:20|4198.19|4160.19|4198.08|4160.08|4198.27|4160.27|4197.95|4159.95|9
1605450330000|2020-11-15 14:25:30|4198.28|4160.28|4198.31|4160.31|4198.35|4160.35|4197.99|4159.99|10
1605450340000|2020-11-15 14:25:40|4198.08|4160.08|4198.54|4160.54|4198.66|4160.66|4198.08|4160.08|10
1605450350000|2020-11-15 14:25:50|4198.71|4160.71|4199.49|4161.49|4199.49|4161.49|4198.71|4160.71|10
1605450360000|2020-11-15 14:26:00|4199.57|4161.57|4199.33|4161.33|4199.58|4161.58|4199.24|4161.24|10
1605450370000|2020-11-15 14:26:10|4199.36|4161.36|4199.1|4161.1|4199.46|4161.46|4199.1|4161.1|9
1605450380000|2020-11-15 14:26:20|4199.19|4161.19|4198.33|4160.33|4199.19|4161.19|4198.32|4160.32|9
1605450390000|2020-11-15 14:26:30|4198.45|4160.45|4198.32|4160.32|4198.45|4160.45|4198.13|4160.13|9
1605450400000|2020-11-15 14:26:40|4198.39|4160.39|4198.24|4160.24|4198.39|4160.39|4198|4160|10
1605450410000|2020-11-15 14:26:50|4198.49|4160.49|4198.85|4160.85|4198.89|4160.89|4198.49|4160.49|10
1605450420000|2020-11-15 14:27:00|4199.07|4161.07|4199.46|4161.46|4199.54|4161.54|4199.07|4161.07|10
1605450430000|2020-11-15 14:27:10|4199.48|4161.48|4199.84|4161.84|4199.84|4161.84|4199.48|4161.48|10
1605450440000|2020-11-15 14:27:20|4199.74|4161.74|4199.92|4161.92|4199.92|4161.92|4199.47|4161.47|9
1605450450000|2020-11-15 14:27:30|4200|4162|4200.01|4162.01|4200.22|4162.22|4199.99|4161.99|9
1605450460000|2020-11-15 14:27:40|4200.02|4162.02|4199.64|4161.64|4200.03|4162.03|4199.62|4161.62|10
1605450470000|2020-11-15 14:27:50|4199.67|4161.67|4199.58|4161.58|4199.73|4161.73|4199.49|4161.49|10
1605450480000|2020-11-15 14:28:00|4199.49|4161.49|4199.98|4161.98|4199.98|4161.98|4199.49|4161.49|9
1605450490000|2020-11-15 14:28:10|4199.97|4161.97|4200|4162|4200.01|4162.01|4199.82|4161.82|6
1605450500000|2020-11-15 14:28:20|4199.91|4161.91|4199.5|4161.5|4200|4162|4199.5|4161.5|9
1605450510000|2020-11-15 14:28:30|4199.54|4161.54|4199.61|4161.61|4199.73|4161.73|4199.31|4161.31|10
1605450520000|2020-11-15 14:28:40|4199.62|4161.62|4199.2|4161.2|4199.64|4161.64|4199.09|4161.09|8
1605450530000|2020-11-15 14:28:50|4199.18|4161.18|4199.5|4161.5|4199.53|4161.53|4199.15|4161.15|8
1605450540000|2020-11-15 14:29:00|4199.57|4161.57|4199.93|4161.93|4200.34|4162.34|4199.57|4161.57|10
1605450550000|2020-11-15 14:29:10|4199.91|4161.91|4199.2|4161.2|4199.91|4161.91|4199.2|4161.2|9
1605450560000|2020-11-15 14:29:20|4199.27|4161.27|4198.77|4160.77|4199.27|4161.27|4198.77|4160.77|8
1605450570000|2020-11-15 14:29:30|4198.82|4160.82|4198.59|4160.59|4198.82|4160.82|4198.59|4160.59|8
1605450580000|2020-11-15 14:29:40|4198.63|4160.63|4198.72|4160.72|4198.84|4160.84|4198.63|4160.63|10
1605450590000|2020-11-15 14:29:50|4198.96|4160.96|4198.97|4160.97|4199.1|4161.1|4198.81|4160.81|10
1605450600000|2020-11-15 14:30:00|4199|4161|4198.73|4160.73|4199|4161|4198.72|4160.72|10
1605450610000|2020-11-15 14:30:10|4198.71|4160.71|4198.74|4160.74|4198.83|4160.83|4198.63|4160.63|9
1605450620000|2020-11-15 14:30:20|4198.79|4160.79|4198.92|4160.92|4199.01|4161.01|4198.79|4160.79|9
1605450630000|2020-11-15 14:30:30|4198.79|4160.79|4198.44|4160.44|4198.93|4160.93|4198.44|4160.44|10
1605450640000|2020-11-15 14:30:40|4198.35|4160.35|4198.57|4160.57|4198.58|4160.58|4198.32|4160.32|9
1605450650000|2020-11-15 14:30:50|4198.47|4160.47|4198.4|4160.4|4198.71|4160.71|4198.4|4160.4|9
1605450660000|2020-11-15 14:31:00|4198.28|4160.28|4198.14|4160.14|4198.35|4160.35|4198.06|4160.06|10
1605450670000|2020-11-15 14:31:10|4198.1|4160.1|4197.98|4159.98|4198.1|4160.1|4197.95|4159.95|8
1605450680000|2020-11-15 14:31:20|4197.88|4159.88|4197.88|4159.88|4197.97|4159.97|4197.81|4159.81|9
1605450690000|2020-11-15 14:31:30|4197.85|4159.85|4197.14|4159.14|4197.85|4159.85|4197.14|4159.14|10
1605450700000|2020-11-15 14:31:40|4197.08|4159.08|4196.47|4158.47|4197.08|4159.08|4196.47|4158.47|10
1605450710000|2020-11-15 14:31:50|4196.37|4158.37|4196.45|4158.45|4196.45|4158.45|4196.21|4158.21|10
1605450720000|2020-11-15 14:32:00|4196.44|4158.44|4196.29|4158.29|4196.45|4158.45|4196.29|4158.29|9
1605450730000|2020-11-15 14:32:10|4196.24|4158.24|4196.55|4158.55|4196.72|4158.72|4196.24|4158.24|8
1605450740000|2020-11-15 14:32:20|4196.36|4158.36|4196.13|4158.13|4196.44|4158.44|4196.13|4158.13|8
1605450750000|2020-11-15 14:32:30|4196.11|4158.11|4195.82|4157.82|4196.14|4158.14|4195.82|4157.82|9
1605450760000|2020-11-15 14:32:40|4195.87|4157.87|4195.67|4157.67|4195.87|4157.87|4195.53|4157.53|10
1605450770000|2020-11-15 14:32:50|4195.61|4157.61|4195.57|4157.57|4195.71|4157.71|4195.47|4157.47|9
1605450780000|2020-11-15 14:33:00|4195.51|4157.51|4195.46|4157.46|4195.76|4157.76|4195.45|4157.45|10
1605450790000|2020-11-15 14:33:10|4195.31|4157.31|4195.41|4157.41|4195.46|4157.46|4195.31|4157.31|8
1605450800000|2020-11-15 14:33:20|4195.45|4157.45|4195.39|4157.39|4195.65|4157.65|4195.39|4157.39|10
1605450810000|2020-11-15 14:33:30|4195.4|4157.4|4195.91|4157.91|4195.91|4157.91|4195.4|4157.4|10
1605450820000|2020-11-15 14:33:40|4196.05|4158.05|4196.07|4158.07|4196.16|4158.16|4196.04|4158.04|10
1605450830000|2020-11-15 14:33:50|4196.02|4158.02|4195.77|4157.77|4196.07|4158.07|4195.7|4157.7|10
1605450840000|2020-11-15 14:34:00|4195.79|4157.79|4195.59|4157.59|4195.79|4157.79|4195.55|4157.55|10
1605450850000|2020-11-15 14:34:10|4195.67|4157.67|4195.84|4157.84|4195.84|4157.84|4195.61|4157.61|10
1605450860000|2020-11-15 14:34:20|4195.9|4157.9|4195.9|4157.9|4196.44|4158.44|4195.9|4157.9|9
1605450870000|2020-11-15 14:34:30|4195.96|4157.96|4195.93|4157.93|4196.02|4158.02|4195.83|4157.83|9
1605450880000|2020-11-15 14:34:40|4195.91|4157.91|4195.46|4157.46|4195.98|4157.98|4195.46|4157.46|8
1605450890000|2020-11-15 14:34:50|4195.49|4157.49|4195.07|4157.07|4195.49|4157.49|4194.99|4156.99|10
1605450900000|2020-11-15 14:35:00|4194.92|4156.92|4195.05|4157.05|4195.05|4157.05|4194.83|4156.83|8
1605450910000|2020-11-15 14:35:10|4195.04|4157.04|4194.79|4156.79|4195.08|4157.08|4194.71|4156.71|9
1605450920000|2020-11-15 14:35:20|4194.68|4156.68|4194.99|4156.99|4194.99|4156.99|4194.67|4156.67|9
1605450930000|2020-11-15 14:35:30|4194.97|4156.97|4194.65|4156.65|4195.04|4157.04|4194.65|4156.65|8
1605450940000|2020-11-15 14:35:40|4194.64|4156.64|4194.26|4156.26|4194.64|4156.64|4194.25|4156.25|9
1605450950000|2020-11-15 14:35:50|4194.25|4156.25|4194.04|4156.04|4194.25|4156.25|4193.99|4155.99|9
1605450960000|2020-11-15 14:36:00|4193.94|4155.94|4193.6|4155.6|4193.94|4155.94|4193.6|4155.6|9
1605450970000|2020-11-15 14:36:10|4193.54|4155.54|4193.6|4155.6|4193.6|4155.6|4193.45|4155.45|10
1605450980000|2020-11-15 14:36:20|4193.62|4155.62|4193.58|4155.58|4193.65|4155.65|4193.51|4155.51|10
1605450990000|2020-11-15 14:36:30|4193.57|4155.57|4193.66|4155.66|4193.66|4155.66|4193.42|4155.42|9
1605451000000|2020-11-15 14:36:40|4193.81|4155.81|4194.14|4156.14|4194.14|4156.14|4193.78|4155.78|8
1605451010000|2020-11-15 14:36:50|4194.12|4156.12|4194.05|4156.05|4194.12|4156.12|4193.97|4155.97|8
1605451020000|2020-11-15 14:37:00|4193.95|4155.95|4193.77|4155.77|4193.95|4155.95|4193.76|4155.76|10
1605451030000|2020-11-15 14:37:10|4193.76|4155.76|4193.16|4155.16|4193.76|4155.76|4193.16|4155.16|10
1605451040000|2020-11-15 14:37:20|4193.13|4155.13|4193.34|4155.34|4193.34|4155.34|4192.9|4154.9|10
1605451050000|2020-11-15 14:37:30|4193.3|4155.3|4193.41|4155.41|4193.45|4155.45|4193.29|4155.29|8
1605451060000|2020-11-15 14:37:40|4193.48|4155.48|4193.81|4155.81|4193.95|4155.95|4193.48|4155.48|9
1605451070000|2020-11-15 14:37:50|4193.84|4155.84|4193.83|4155.83|4193.94|4155.94|4193.68|4155.68|9
1605451080000|2020-11-15 14:38:00|4193.74|4155.74|4193.37|4155.37|4193.74|4155.74|4193.37|4155.37|8
1605451090000|2020-11-15 14:38:10|4193.35|4155.35|4193.22|4155.22|4193.35|4155.35|4193.13|4155.13|10
1605451100000|2020-11-15 14:38:20|4193.23|4155.23|4193.15|4155.15|4193.29|4155.29|4193.14|4155.14|8
1605451110000|2020-11-15 14:38:30|4193.08|4155.08|4192.79|4154.79|4193.08|4155.08|4192.79|4154.79|9
1605451120000|2020-11-15 14:38:40|4192.74|4154.74|4192.78|4154.78|4193|4155|4192.74|4154.74|10
1605451130000|2020-11-15 14:38:50|4192.79|4154.79|4192.45|4154.45|4192.9|4154.9|4192.45|4154.45|10
1605451140000|2020-11-15 14:39:00|4192.51|4154.51|4192.44|4154.44|4192.51|4154.51|4192.21|4154.21|10
1605451150000|2020-11-15 14:39:10|4192.36|4154.36|4192.58|4154.58|4192.66|4154.66|4192.22|4154.22|9
1605451160000|2020-11-15 14:39:20|4192.68|4154.68|4193.18|4155.18|4193.32|4155.32|4192.68|4154.68|8
1605451170000|2020-11-15 14:39:30|4193.17|4155.17|4193.12|4155.12|4193.46|4155.46|4193.12|4155.12|9
1605451180000|2020-11-15 14:39:40|4193.37|4155.37|4193.65|4155.65|4193.67|4155.67|4193.37|4155.37|10
1605451190000|2020-11-15 14:39:50|4193.71|4155.71|4193.99|4155.99|4194.17|4156.17|4193.71|4155.71|9
1605451200000|2020-11-15 14:40:00|4193.87|4155.87|4193.66|4155.66|4193.98|4155.98|4193.66|4155.66|9
1605451210000|2020-11-15 14:40:10|4193.59|4155.59|4193.57|4155.57|4193.77|4155.77|4193.56|4155.56|8
1605451220000|2020-11-15 14:40:20|4193.54|4155.54|4192.93|4154.93|4193.55|4155.55|4192.93|4154.93|9
1605451230000|2020-11-15 14:40:30|4193.04|4155.04|4192.59|4154.59|4193.04|4155.04|4192.58|4154.58|10
1605451240000|2020-11-15 14:40:40|4192.62|4154.62|4192.23|4154.23|4192.62|4154.62|4192.23|4154.23|10
1605451250000|2020-11-15 14:40:50|4192.17|4154.17|4192.1|4154.1|4192.33|4154.33|4192.1|4154.1|10
1605451260000|2020-11-15 14:41:00|4192.12|4154.12|4192.05|4154.05|4192.14|4154.14|4192.05|4154.05|8
1605451270000|2020-11-15 14:41:10|4192|4154|4191.83|4153.83|4192|4154|4191.8|4153.8|8
1605451280000|2020-11-15 14:41:20|4191.84|4153.84|4192.19|4154.19|4192.22|4154.22|4191.84|4153.84|8
1605451290000|2020-11-15 14:41:30|4192.12|4154.12|4192.48|4154.48|4192.48|4154.48|4192.12|4154.12|9
1605451300000|2020-11-15 14:41:40|4192.51|4154.51|4192.63|4154.63|4192.75|4154.75|4192.51|4154.51|8
1605451310000|2020-11-15 14:41:50|4192.6|4154.6|4192.72|4154.72|4192.72|4154.72|4192.56|4154.56|9
1605451320000|2020-11-15 14:42:00|4192.61|4154.61|4192.37|4154.37|4192.61|4154.61|4192.37|4154.37|7
1605451330000|2020-11-15 14:42:10|4192.26|4154.26|4192.07|4154.07|4192.26|4154.26|4192.04|4154.04|6
1605451340000|2020-11-15 14:42:20|4192.11|4154.11|4192.5|4154.5|4192.51|4154.51|4192.11|4154.11|10
1605451350000|2020-11-15 14:42:30|4192.79|4154.79|4193|4155|4193.02|4155.02|4192.79|4154.79|9
1605451360000|2020-11-15 14:42:40|4193.11|4155.11|4193.02|4155.02|4193.17|4155.17|4193.02|4155.02|10
1605451370000|2020-11-15 14:42:50|4192.96|4154.96|4192.86|4154.86|4193.15|4155.15|4192.86|4154.86|9
1605451380000|2020-11-15 14:43:00|4192.84|4154.84|4193.23|4155.23|4193.23|4155.23|4192.73|4154.73|10
1605451390000|2020-11-15 14:43:10|4193.18|4155.18|4193.29|4155.29|4193.29|4155.29|4193.14|4155.14|8
1605451400000|2020-11-15 14:43:20|4193.05|4155.05|4193.48|4155.48|4193.48|4155.48|4193|4155|8
1605451410000|2020-11-15 14:43:30|4193.49|4155.49|4193.75|4155.75|4193.76|4155.76|4193.49|4155.49|7
1605451420000|2020-11-15 14:43:40|4193.68|4155.68|4193.71|4155.71|4193.76|4155.76|4193.6|4155.6|10
1605451430000|2020-11-15 14:43:50|4193.51|4155.51|4193.31|4155.31|4193.51|4155.51|4193.29|4155.29|9
1605451440000|2020-11-15 14:44:00|4193.29|4155.29|4192.92|4154.92|4193.3|4155.3|4192.92|4154.92|8
1605451450000|2020-11-15 14:44:10|4193|4155|4193|4155|4193|4155|4192.84|4154.84|8
1605451460000|2020-11-15 14:44:20|4193.33|4155.33|4193.36|4155.36|4193.37|4155.37|4193.23|4155.23|10
1605451470000|2020-11-15 14:44:30|4193.33|4155.33|4193.46|4155.46|4193.46|4155.46|4193.25|4155.25|8
1605451480000|2020-11-15 14:44:40|4193.41|4155.41|4193.34|4155.34|4193.5|4155.5|4193.34|4155.34|8
1605451490000|2020-11-15 14:44:50|4193.36|4155.36|4193.31|4155.31|4193.45|4155.45|4193.3|4155.3|9
1605451500000|2020-11-15 14:45:00|4193.34|4155.34|4193.47|4155.47|4193.56|4155.56|4193.34|4155.34|10
1605451510000|2020-11-15 14:45:10|4193.46|4155.46|4193.95|4155.95|4193.95|4155.95|4193.4|4155.4|10
1605451520000|2020-11-15 14:45:20|4193.96|4155.96|4194.88|4156.88|4194.88|4156.88|4193.96|4155.96|9
1605451530000|2020-11-15 14:45:30|4194.93|4156.93|4194.82|4156.82|4194.93|4156.93|4194.73|4156.73|8
1605451540000|2020-11-15 14:45:40|4194.83|4156.83|4194.9|4156.9|4194.9|4156.9|4194.79|4156.79|9
1605451550000|2020-11-15 14:45:50|4194.93|4156.93|4194.88|4156.88|4194.94|4156.94|4194.8|4156.8|7
1605451560000|2020-11-15 14:46:00|4194.92|4156.92|4195.49|4157.49|4195.53|4157.53|4194.92|4156.92|10
1605451570000|2020-11-15 14:46:10|4195.38|4157.38|4195.65|4157.65|4195.66|4157.66|4195.19|4157.19|10
1605451580000|2020-11-15 14:46:20|4195.88|4157.88|4196.27|4158.27|4196.27|4158.27|4195.88|4157.88|9
1605451590000|2020-11-15 14:46:30|4196.28|4158.28|4197.03|4159.03|4197.11|4159.11|4196.28|4158.28|9
1605451600000|2020-11-15 14:46:40|4197.08|4159.08|4196.97|4158.97|4197.14|4159.14|4196.96|4158.96|10
1605451610000|2020-11-15 14:46:50|4196.81|4158.81|4196.39|4158.39|4196.81|4158.81|4196.33|4158.33|9
1605451620000|2020-11-15 14:47:00|4196.04|4158.04|4196.4|4158.4|4196.51|4158.51|4196.04|4158.04|9
1605451630000|2020-11-15 14:47:10|4196.38|4158.38|4196.42|4158.42|4196.45|4158.45|4196.23|4158.23|9
1605451640000|2020-11-15 14:47:20|4196.41|4158.41|4196|4158|4196.41|4158.41|4196|4158|9
1605451650000|2020-11-15 14:47:30|4195.94|4157.94|4195.74|4157.74|4195.94|4157.94|4195.68|4157.68|10
1605451660000|2020-11-15 14:47:40|4195.73|4157.73|4195.28|4157.28|4195.81|4157.81|4195.28|4157.28|9
1605451670000|2020-11-15 14:47:50|4195.25|4157.25|4195.08|4157.08|4195.31|4157.31|4195.08|4157.08|8
1605451680000|2020-11-15 14:48:00|4194.96|4156.96|4194.64|4156.64|4194.96|4156.96|4194.64|4156.64|10
1605451690000|2020-11-15 14:48:10|4194.63|4156.63|4194.44|4156.44|4194.72|4156.72|4194.44|4156.44|9
1605451700000|2020-11-15 14:48:20|4194.41|4156.41|4193.87|4155.87|4194.41|4156.41|4193.87|4155.87|9
1605451710000|2020-11-15 14:48:30|4193.86|4155.86|4193.19|4155.19|4193.87|4155.87|4193.19|4155.19|7
1605451720000|2020-11-15 14:48:40|4193.12|4155.12|4192.94|4154.94|4193.12|4155.12|4192.94|4154.94|8
1605451730000|2020-11-15 14:48:50|4192.66|4154.66|4191.89|4153.89|4192.66|4154.66|4191.89|4153.89|10
1605451740000|2020-11-15 14:49:00|4191.83|4153.83|4191.43|4153.43|4191.83|4153.83|4191.43|4153.43|10
1605451750000|2020-11-15 14:49:10|4191.37|4153.37|4190.39|4152.39|4191.37|4153.37|4190.39|4152.39|10
1605451760000|2020-11-15 14:49:20|4190.37|4152.37|4190.18|4152.18|4190.37|4152.37|4190.18|4152.18|8
1605451770000|2020-11-15 14:49:30|4190.27|4152.27|4189.1|4151.1|4190.27|4152.27|4189.1|4151.1|9
1605451780000|2020-11-15 14:49:40|4188.8|4150.8|4187.21|4149.21|4188.8|4150.8|4187.13|4149.13|10
1605451790000|2020-11-15 14:49:50|4187.42|4149.42|4187.07|4149.07|4187.44|4149.44|4187.03|4149.03|10
1605451800000|2020-11-15 14:50:00|4186.95|4148.95|4186.33|4148.33|4186.95|4148.95|4186.33|4148.33|9
1605451810000|2020-11-15 14:50:10|4186.19|4148.19|4185.57|4147.57|4186.19|4148.19|4185.49|4147.49|10
1605451820000|2020-11-15 14:50:20|4185.37|4147.37|4186.41|4148.41|4186.41|4148.41|4185.37|4147.37|10
1605451830000|2020-11-15 14:50:30|4186.71|4148.71|4187.59|4149.59|4187.59|4149.59|4186.68|4148.68|10
1605451840000|2020-11-15 14:50:40|4187.61|4149.61|4186.84|4148.84|4187.61|4149.61|4186.82|4148.82|10
1605451850000|2020-11-15 14:50:50|4186.64|4148.64|4186.23|4148.23|4186.64|4148.64|4186.23|4148.23|10
1605451860000|2020-11-15 14:51:00|4186.21|4148.21|4185.9|4147.9|4186.21|4148.21|4185.9|4147.9|8
1605451870000|2020-11-15 14:51:10|4185.85|4147.85|4185.88|4147.88|4186.02|4148.02|4185.85|4147.85|9
1605451880000|2020-11-15 14:51:20|4185.91|4147.91|4186.72|4148.72|4186.72|4148.72|4185.91|4147.91|9
1605451890000|2020-11-15 14:51:30|4186.71|4148.71|4187.37|4149.37|4187.39|4149.39|4186.71|4148.71|9
1605451900000|2020-11-15 14:51:40|4187.49|4149.49|4188.07|4150.07|4188.07|4150.07|4187.49|4149.49|9
1605451910000|2020-11-15 14:51:50|4188.09|4150.09|4188.86|4150.86|4188.86|4150.86|4187.98|4149.98|10
1605451920000|2020-11-15 14:52:00|4189.17|4151.17|4189.79|4151.79|4189.79|4151.79|4189.17|4151.17|10
1605451930000|2020-11-15 14:52:10|4190.05|4152.05|4189.99|4151.99|4190.09|4152.09|4189.96|4151.96|9
1605451940000|2020-11-15 14:52:20|4190.1|4152.1|4190.39|4152.39|4190.55|4152.55|4190.1|4152.1|10
1605451950000|2020-11-15 14:52:30|4190.41|4152.41|4190.18|4152.18|4190.41|4152.41|4190.09|4152.09|9
1605451960000|2020-11-15 14:52:40|4190.1|4152.1|4190.12|4152.12|4190.22|4152.22|4189.95|4151.95|10
1605451970000|2020-11-15 14:52:50|4190.08|4152.08|4189.6|4151.6|4190.08|4152.08|4189.53|4151.53|10
1605451980000|2020-11-15 14:53:00|4189.58|4151.58|4190.09|4152.09|4190.2|4152.2|4189.58|4151.58|9
1605451990000|2020-11-15 14:53:10|4190.01|4152.01|4190.03|4152.03|4190.03|4152.03|4189.88|4151.88|9
1605452000000|2020-11-15 14:53:20|4190.04|4152.04|4190.09|4152.09|4190.19|4152.19|4189.79|4151.79|9
1605452010000|2020-11-15 14:53:30|4190.12|4152.12|4189.89|4151.89|4190.12|4152.12|4189.86|4151.86|9
1605452020000|2020-11-15 14:53:40|4189.91|4151.91|4190.24|4152.24|4190.28|4152.28|4189.91|4151.91|10
1605452030000|2020-11-15 14:53:50|4190.36|4152.36|4189.61|4151.61|4190.36|4152.36|4189.61|4151.61|10
1605452040000|2020-11-15 14:54:00|4189.62|4151.62|4189.45|4151.45|4189.65|4151.65|4189.45|4151.45|10
1605452050000|2020-11-15 14:54:10|4189.41|4151.41|4189.37|4151.37|4189.45|4151.45|4189.24|4151.24|10
1605452060000|2020-11-15 14:54:20|4189.33|4151.33|4189.4|4151.4|4189.41|4151.41|4189.23|4151.23|10
1605452070000|2020-11-15 14:54:30|4189.38|4151.38|4189.52|4151.52|4189.65|4151.65|4189.36|4151.36|9
1605452080000|2020-11-15 14:54:40|4189.37|4151.37|4189.05|4151.05|4189.47|4151.47|4189.05|4151.05|9
1605452090000|2020-11-15 14:54:50|4188.88|4150.88|4188.29|4150.29|4188.88|4150.88|4188.27|4150.27|9
1605452100000|2020-11-15 14:55:00|4188.23|4150.23|4188.15|4150.15|4188.23|4150.23|4188.07|4150.07|10
1605452110000|2020-11-15 14:55:10|4188.22|4150.22|4188.46|4150.46|4188.46|4150.46|4188.22|4150.22|10
1605452120000|2020-11-15 14:55:20|4188.57|4150.57|4188.79|4150.79|4188.8|4150.8|4188.57|4150.57|10
1605452130000|2020-11-15 14:55:30|4188.8|4150.8|4188.68|4150.68|4188.86|4150.86|4188.33|4150.33|10
1605452140000|2020-11-15 14:55:40|4188.54|4150.54|4188.81|4150.81|4188.85|4150.85|4188.53|4150.53|9
1605452150000|2020-11-15 14:55:50|4188.83|4150.83|4189.15|4151.15|4189.22|4151.22|4188.83|4150.83|9
1605452160000|2020-11-15 14:56:00|4189.22|4151.22|4188.88|4150.88|4189.22|4151.22|4188.78|4150.78|10
1605452170000|2020-11-15 14:56:10|4188.94|4150.94|4189.6|4151.6|4189.6|4151.6|4188.94|4150.94|10
1605452180000|2020-11-15 14:56:20|4189.66|4151.66|4189.32|4151.32|4189.69|4151.69|4189.32|4151.32|10
1605452190000|2020-11-15 14:56:30|4189.28|4151.28|4190.04|4152.04|4190.04|4152.04|4189.19|4151.19|10
1605452200000|2020-11-15 14:56:40|4190.15|4152.15|4190.8|4152.8|4190.8|4152.8|4190.15|4152.15|10
1605452210000|2020-11-15 14:56:50|4190.74|4152.74|4191.19|4153.19|4191.22|4153.22|4190.74|4152.74|10
1605452220000|2020-11-15 14:57:00|4190.98|4152.98|4191.13|4153.13|4191.19|4153.19|4190.87|4152.87|10
1605452230000|2020-11-15 14:57:10|4191.04|4153.04|4191.34|4153.34|4191.46|4153.46|4191.04|4153.04|9
1605452240000|2020-11-15 14:57:20|4191.31|4153.31|4191.27|4153.27|4191.56|4153.56|4191.27|4153.27|8
1605452250000|2020-11-15 14:57:30|4191.42|4153.42|4191.48|4153.48|4191.48|4153.48|4191.26|4153.26|10
1605452260000|2020-11-15 14:57:40|4191.5|4153.5|4191.31|4153.31|4191.5|4153.5|4191.24|4153.24|7
1605452270000|2020-11-15 14:57:50|4191.35|4153.35|4191.6|4153.6|4191.6|4153.6|4191.26|4153.26|10
1605452280000|2020-11-15 14:58:00|4191.72|4153.72|4192.21|4154.21|4192.21|4154.21|4191.72|4153.72|9
1605452290000|2020-11-15 14:58:10|4192.12|4154.12|4192.15|4154.15|4192.38|4154.38|4192.12|4154.12|9
1605452300000|2020-11-15 14:58:20|4192.22|4154.22|4192.23|4154.23|4192.23|4154.23|4192.06|4154.06|9
1605452310000|2020-11-15 14:58:30|4192.22|4154.22|4192.45|4154.45|4192.54|4154.54|4192.14|4154.14|8
1605452320000|2020-11-15 14:58:40|4192.41|4154.41|4192.54|4154.54|4192.54|4154.54|4192.3|4154.3|10
1605452330000|2020-11-15 14:58:50|4192.42|4154.42|4192.14|4154.14|4192.62|4154.62|4192.14|4154.14|10
1605452340000|2020-11-15 14:59:00|4192.26|4154.26|4192.47|4154.47|4192.62|4154.62|4192.16|4154.16|10
1605452350000|2020-11-15 14:59:10|4192.5|4154.5|4192.08|4154.08|4192.53|4154.53|4192.08|4154.08|9
1605452360000|2020-11-15 14:59:20|4191.78|4153.78|4191.89|4153.89|4191.92|4153.92|4191.75|4153.75|8
1605452370000|2020-11-15 14:59:30|4191.93|4153.93|4191.65|4153.65|4191.99|4153.99|4191.64|4153.64|9
1605452380000|2020-11-15 14:59:40|4191.69|4153.69|4191.36|4153.36|4191.69|4153.69|4191.36|4153.36|8
1605452390000|2020-11-15 14:59:50|4191.33|4153.33|4191.59|4153.59|4191.59|4153.59|4191.26|4153.26|10
1605452400000|2020-11-15 15:00:00|4191.52|4153.52|4191.04|4153.04|4191.52|4153.52|4191.01|4153.01|9
1605452410000|2020-11-15 15:00:10|4191.03|4153.03|4190.88|4152.88|4191.06|4153.06|4190.88|4152.88|9
1605452420000|2020-11-15 15:00:20|4190.85|4152.85|4190.85|4152.85|4190.85|4152.85|4190.72|4152.72|9
1605452430000|2020-11-15 15:00:30|4190.74|4152.74|4190.83|4152.83|4190.83|4152.83|4190.55|4152.55|9
1605452440000|2020-11-15 15:00:40|4190.76|4152.76|4190.87|4152.87|4190.87|4152.87|4190.59|4152.59|9
1605452450000|2020-11-15 15:00:50|4191.03|4153.03|4190.74|4152.74|4191.16|4153.16|4190.74|4152.74|10
1605452460000|2020-11-15 15:01:00|4190.65|4152.65|4190.23|4152.23|4190.71|4152.71|4190.23|4152.23|8
1605452470000|2020-11-15 15:01:10|4190.12|4152.12|4189.73|4151.73|4190.12|4152.12|4189.73|4151.73|9
1605452480000|2020-11-15 15:01:20|4189.6|4151.6|4189.9|4151.9|4189.98|4151.98|4189.6|4151.6|10
1605452490000|2020-11-15 15:01:30|4189.81|4151.81|4190.16|4152.16|4190.16|4152.16|4189.72|4151.72|9
1605452500000|2020-11-15 15:01:40|4190.09|4152.09|4190.34|4152.34|4190.34|4152.34|4190.08|4152.08|9
1605452510000|2020-11-15 15:01:50|4190.32|4152.32|4190.11|4152.11|4190.45|4152.45|4190.06|4152.06|9
1605452520000|2020-11-15 15:02:00|4190.14|4152.14|4190.24|4152.24|4190.31|4152.31|4190.14|4152.14|10
1605452530000|2020-11-15 15:02:10|4190.25|4152.25|4190.45|4152.45|4190.45|4152.45|4190.25|4152.25|6
1605452540000|2020-11-15 15:02:20|4190.41|4152.41|4190.68|4152.68|4190.84|4152.84|4190.41|4152.41|10
1605452550000|2020-11-15 15:02:30|4190.75|4152.75|4191.01|4153.01|4191.14|4153.14|4190.75|4152.75|9
1605452560000|2020-11-15 15:02:40|4191|4153|4191.58|4153.58|4191.58|4153.58|4190.71|4152.71|9
1605452570000|2020-11-15 15:02:50|4191.64|4153.64|4191.55|4153.55|4191.68|4153.68|4191.55|4153.55|8
1605452580000|2020-11-15 15:03:00|4191.59|4153.59|4191.92|4153.92|4191.92|4153.92|4191.59|4153.59|9
1605452590000|2020-11-15 15:03:10|4192.02|4154.02|4192.1|4154.1|4192.19|4154.19|4192.02|4154.02|7
1605452600000|2020-11-15 15:03:20|4192.14|4154.14|4192.14|4154.14|4192.33|4154.33|4192.14|4154.14|9
1605452610000|2020-11-15 15:03:30|4192.12|4154.12|4192.1|4154.1|4192.12|4154.12|4191.92|4153.92|10
1605452620000|2020-11-15 15:03:40|4192.44|4154.44|4193.16|4155.16|4193.16|4155.16|4192.44|4154.44|10
1605452630000|2020-11-15 15:03:50|4193.17|4155.17|4193.69|4155.69|4193.69|4155.69|4193.17|4155.17|9
1605452640000|2020-11-15 15:04:00|4193.7|4155.7|4193.65|4155.65|4193.7|4155.7|4193.54|4155.54|10
1605452650000|2020-11-15 15:04:10|4193.66|4155.66|4193.66|4155.66|4193.73|4155.73|4193.66|4155.66|7
1605452660000|2020-11-15 15:04:20|4193.67|4155.67|4193.71|4155.71|4193.81|4155.81|4193.64|4155.64|8
1605452670000|2020-11-15 15:04:30|4193.69|4155.69|4193.18|4155.18|4193.69|4155.69|4193.18|4155.18|10
1605452680000|2020-11-15 15:04:40|4193.17|4155.17|4193.05|4155.05|4193.17|4155.17|4192.84|4154.84|10
1605452690000|2020-11-15 15:04:50|4192.98|4154.98|4193.05|4155.05|4193.28|4155.28|4192.98|4154.98|9
1605452700000|2020-11-15 15:05:00|4193.04|4155.04|4193.2|4155.2|4193.49|4155.49|4192.94|4154.94|10
1605452710000|2020-11-15 15:05:10|4193.34|4155.34|4193.11|4155.11|4193.34|4155.34|4192.92|4154.92|9
1605452720000|2020-11-15 15:05:20|4193.1|4155.1|4193.43|4155.43|4193.43|4155.43|4193.1|4155.1|10
1605452730000|2020-11-15 15:05:30|4193.42|4155.42|4193.44|4155.44|4193.55|4155.55|4193.39|4155.39|10
1605452740000|2020-11-15 15:05:40|4193.38|4155.38|4193.59|4155.59|4193.59|4155.59|4193.36|4155.36|8
1605452750000|2020-11-15 15:05:50|4193.4|4155.4|4193.61|4155.61|4193.71|4155.71|4193.4|4155.4|10
1605452760000|2020-11-15 15:06:00|4193.68|4155.68|4193.62|4155.62|4193.96|4155.96|4193.62|4155.62|10
1605452770000|2020-11-15 15:06:10|4193.61|4155.61|4193.58|4155.58|4193.65|4155.65|4193.58|4155.58|9
1605452780000|2020-11-15 15:06:20|4193.44|4155.44|4193.28|4155.28|4193.53|4155.53|4193.28|4155.28|9
1605452790000|2020-11-15 15:06:30|4193.25|4155.25|4193.21|4155.21|4193.39|4155.39|4193.21|4155.21|10
1605452800000|2020-11-15 15:06:40|4193.18|4155.18|4192.96|4154.96|4193.18|4155.18|4192.96|4154.96|8
1605452810000|2020-11-15 15:06:50|4192.91|4154.91|4193.01|4155.01|4193.06|4155.06|4192.91|4154.91|8
1605452820000|2020-11-15 15:07:00|4193.07|4155.07|4192.62|4154.62|4193.08|4155.08|4192.57|4154.57|9
1605452830000|2020-11-15 15:07:10|4192.61|4154.61|4192.86|4154.86|4192.86|4154.86|4192.59|4154.59|9
1605452840000|2020-11-15 15:07:20|4192.77|4154.77|4192.63|4154.63|4192.77|4154.77|4192.63|4154.63|8
1605452850000|2020-11-15 15:07:30|4192.6|4154.6|4192.05|4154.05|4192.66|4154.66|4191.9|4153.9|10
1605452860000|2020-11-15 15:07:40|4192.12|4154.12|4191.94|4153.94|4192.12|4154.12|4191.78|4153.78|8
1605452870000|2020-11-15 15:07:50|4191.84|4153.84|4191.97|4153.97|4192.01|4154.01|4191.76|4153.76|8
1605452880000|2020-11-15 15:08:00|4191.87|4153.87|4191.76|4153.76|4191.95|4153.95|4191.76|4153.76|10
1605452890000|2020-11-15 15:08:10|4191.74|4153.74|4191.8|4153.8|4191.96|4153.96|4191.74|4153.74|9
1605452900000|2020-11-15 15:08:20|4191.81|4153.81|4191.7|4153.7|4191.82|4153.82|4191.63|4153.63|9
1605452910000|2020-11-15 15:08:30|4191.75|4153.75|4192.09|4154.09|4192.09|4154.09|4191.75|4153.75|10
1605452920000|2020-11-15 15:08:40|4192.14|4154.14|4192.09|4154.09|4192.15|4154.15|4192.07|4154.07|9
1605452930000|2020-11-15 15:08:50|4192.06|4154.06|4191.75|4153.75|4192.06|4154.06|4191.75|4153.75|10
1605452940000|2020-11-15 15:09:00|4191.94|4153.94|4191.64|4153.64|4191.97|4153.97|4191.59|4153.59|9
1605452950000|2020-11-15 15:09:10|4191.65|4153.65|4192.21|4154.21|4192.21|4154.21|4191.65|4153.65|10
1605452960000|2020-11-15 15:09:20|4192.13|4154.13|4191.87|4153.87|4192.2|4154.2|4191.87|4153.87|9
1605452970000|2020-11-15 15:09:30|4191.78|4153.78|4191.83|4153.83|4192|4154|4191.65|4153.65|10
1605452980000|2020-11-15 15:09:40|4191.8|4153.8|4192.1|4154.1|4192.1|4154.1|4191.8|4153.8|10
1605452990000|2020-11-15 15:09:50|4192.14|4154.14|4192.72|4154.72|4192.72|4154.72|4192.12|4154.12|10
1605453000000|2020-11-15 15:10:00|4192.67|4154.67|4192.82|4154.82|4192.92|4154.92|4192.67|4154.67|10
1605453010000|2020-11-15 15:10:10|4192.62|4154.62|4192.74|4154.74|4192.74|4154.74|4192.45|4154.45|8
1605453020000|2020-11-15 15:10:20|4192.73|4154.73|4193.32|4155.32|4193.46|4155.46|4192.72|4154.72|10
1605453030000|2020-11-15 15:10:30|4193.28|4155.28|4193.72|4155.72|4193.72|4155.72|4193.28|4155.28|9
1605453040000|2020-11-15 15:10:40|4193.75|4155.75|4194.12|4156.12|4194.12|4156.12|4193.74|4155.74|7
1605453050000|2020-11-15 15:10:50|4194.22|4156.22|4194.44|4156.44|4194.44|4156.44|4194.02|4156.02|9
1605453060000|2020-11-15 15:11:00|4194.52|4156.52|4194.61|4156.61|4194.77|4156.77|4194.52|4156.52|9
1605453070000|2020-11-15 15:11:10|4194.64|4156.64|4194.43|4156.43|4194.64|4156.64|4194.42|4156.42|9
1605453080000|2020-11-15 15:11:20|4194.47|4156.47|4195|4157|4195|4157|4194.47|4156.47|8
1605453090000|2020-11-15 15:11:30|4194.9|4156.9|4194.93|4156.93|4195|4157|4194.85|4156.85|9
1605453100000|2020-11-15 15:11:40|4194.94|4156.94|4194.96|4156.96|4194.96|4156.96|4194.91|4156.91|7
1605453110000|2020-11-15 15:11:50|4195.07|4157.07|4195.31|4157.31|4195.31|4157.31|4195.06|4157.06|8
1605453120000|2020-11-15 15:12:00|4195.37|4157.37|4194.95|4156.95|4195.37|4157.37|4194.95|4156.95|9
1605453130000|2020-11-15 15:12:10|4194.96|4156.96|4194.95|4156.95|4195.12|4157.12|4194.95|4156.95|10
1605453140000|2020-11-15 15:12:20|4194.99|4156.99|4194.86|4156.86|4195.09|4157.09|4194.86|4156.86|9
1605453150000|2020-11-15 15:12:30|4194.82|4156.82|4194.68|4156.68|4194.84|4156.84|4194.68|4156.68|8
1605453160000|2020-11-15 15:12:40|4194.7|4156.7|4194.56|4156.56|4194.73|4156.73|4194.56|4156.56|7
1605453170000|2020-11-15 15:12:50|4194.48|4156.48|4193.46|4155.46|4194.61|4156.61|4193.46|4155.46|10
1605453180000|2020-11-15 15:13:00|4193.42|4155.42|4193.28|4155.28|4193.42|4155.42|4193.21|4155.21|10
1605453190000|2020-11-15 15:13:10|4193.3|4155.3|4193.46|4155.46|4193.46|4155.46|4193.3|4155.3|10
1605453200000|2020-11-15 15:13:20|4193.45|4155.45|4193.52|4155.52|4193.54|4155.54|4193.38|4155.38|8
1605453210000|2020-11-15 15:13:30|4193.46|4155.46|4193.36|4155.36|4193.67|4155.67|4193.36|4155.36|10
1605453220000|2020-11-15 15:13:40|4193.29|4155.29|4193.25|4155.25|4193.31|4155.31|4193.25|4155.25|7
1605453230000|2020-11-15 15:13:50|4193.26|4155.26|4193.33|4155.33|4193.51|4155.51|4193.26|4155.26|10
1605453240000|2020-11-15 15:14:00|4193.26|4155.26|4193.47|4155.47|4193.47|4155.47|4193.26|4155.26|9
1605453250000|2020-11-15 15:14:10|4193.58|4155.58|4194.38|4156.38|4194.38|4156.38|4193.58|4155.58|10
1605453260000|2020-11-15 15:14:20|4194.49|4156.49|4194.35|4156.35|4194.7|4156.7|4194.35|4156.35|8
1605453270000|2020-11-15 15:14:30|4194.22|4156.22|4194.24|4156.24|4194.35|4156.35|4194.15|4156.15|10
1605453280000|2020-11-15 15:14:40|4194.09|4156.09|4194.16|4156.16|4194.16|4156.16|4194.01|4156.01|10
1605453290000|2020-11-15 15:14:50|4194.12|4156.12|4194.09|4156.09|4194.19|4156.19|4193.98|4155.98|9
1605453300000|2020-11-15 15:15:00|4194.02|4156.02|4194.78|4156.78|4194.78|4156.78|4194.02|4156.02|10
1605453310000|2020-11-15 15:15:10|4194.71|4156.71|4194.84|4156.84|4194.84|4156.84|4194.71|4156.71|9
1605453320000|2020-11-15 15:15:20|4194.73|4156.73|4194.84|4156.84|4194.93|4156.93|4194.73|4156.73|9
1605453330000|2020-11-15 15:15:30|4194.86|4156.86|4194.45|4156.45|4194.86|4156.86|4194.45|4156.45|9
1605453340000|2020-11-15 15:15:40|4194.36|4156.36|4193.92|4155.92|4194.36|4156.36|4193.87|4155.87|10
1605453350000|2020-11-15 15:15:50|4193.85|4155.85|4193.99|4155.99|4194|4156|4193.77|4155.77|8
1605453360000|2020-11-15 15:16:00|4194.04|4156.04|4194.11|4156.11|4194.15|4156.15|4194.04|4156.04|8
1605453370000|2020-11-15 15:16:10|4194.19|4156.19|4194.43|4156.43|4194.51|4156.51|4194.19|4156.19|9
1605453380000|2020-11-15 15:16:20|4194.42|4156.42|4194.25|4156.25|4194.44|4156.44|4194.22|4156.22|9
1605453390000|2020-11-15 15:16:30|4194.13|4156.13|4193.95|4155.95|4194.19|4156.19|4193.95|4155.95|10
1605453400000|2020-11-15 15:16:40|4194|4156|4194.16|4156.16|4194.16|4156.16|4193.97|4155.97|9
1605453410000|2020-11-15 15:16:50|4194.06|4156.06|4193.84|4155.84|4194.06|4156.06|4193.76|4155.76|10
1605453420000|2020-11-15 15:17:00|4193.79|4155.79|4193.52|4155.52|4193.79|4155.79|4193.43|4155.43|9
1605453430000|2020-11-15 15:17:10|4193.54|4155.54|4193.26|4155.26|4193.64|4155.64|4193.22|4155.22|9
1605453440000|2020-11-15 15:17:20|4193.27|4155.27|4193.48|4155.48|4193.51|4155.51|4193.27|4155.27|8
1605453450000|2020-11-15 15:17:30|4193.64|4155.64|4193.64|4155.64|4193.76|4155.76|4193.58|4155.58|8
1605453460000|2020-11-15 15:17:40|4193.7|4155.7|4194.07|4156.07|4194.07|4156.07|4193.7|4155.7|8
1605453470000|2020-11-15 15:17:50|4194.15|4156.15|4193.85|4155.85|4194.16|4156.16|4193.61|4155.61|8
1605453480000|2020-11-15 15:18:00|4193.75|4155.75|4193.66|4155.66|4193.75|4155.75|4193.66|4155.66|7
1605453490000|2020-11-15 15:18:10|4193.7|4155.7|4193.52|4155.52|4193.71|4155.71|4193.52|4155.52|10
1605453500000|2020-11-15 15:18:20|4193.48|4155.48|4193.63|4155.63|4193.63|4155.63|4193.48|4155.48|6
1605453510000|2020-11-15 15:18:30|4193.65|4155.65|4193.78|4155.78|4193.87|4155.87|4193.65|4155.65|6
1605453520000|2020-11-15 15:18:40|4193.79|4155.79|4194.03|4156.03|4194.03|4156.03|4193.79|4155.79|8
1605453530000|2020-11-15 15:18:50|4194|4156|4194.25|4156.25|4194.25|4156.25|4193.93|4155.93|10
1605453540000|2020-11-15 15:19:00|4194.24|4156.24|4194.43|4156.43|4194.43|4156.43|4194.24|4156.24|9
1605453550000|2020-11-15 15:19:10|4194.38|4156.38|4194.15|4156.15|4194.38|4156.38|4194.15|4156.15|8
1605453560000|2020-11-15 15:19:20|4194.09|4156.09|4194.19|4156.19|4194.26|4156.26|4194.09|4156.09|9
1605453570000|2020-11-15 15:19:30|4194.22|4156.22|4194.2|4156.2|4194.35|4156.35|4194.11|4156.11|9
1605453580000|2020-11-15 15:19:40|4194.24|4156.24|4194.26|4156.26|4194.27|4156.27|4194.17|4156.17|8
1605453590000|2020-11-15 15:19:50|4194.27|4156.27|4194.1|4156.1|4194.35|4156.35|4194.1|4156.1|9
1605453600000|2020-11-15 15:20:00|4194.09|4156.09|4194.13|4156.13|4194.17|4156.17|4194|4156|9
1605453610000|2020-11-15 15:20:10|4194.07|4156.07|4194.19|4156.19|4194.22|4156.22|4194.05|4156.05|7
1605453620000|2020-11-15 15:20:20|4194.05|4156.05|4194.25|4156.25|4194.25|4156.25|4193.81|4155.81|9
1605453630000|2020-11-15 15:20:30|4194.18|4156.18|4194.11|4156.11|4194.23|4156.23|4194.01|4156.01|8
1605453640000|2020-11-15 15:20:40|4194.08|4156.08|4194|4156|4194.08|4156.08|4193.88|4155.88|7
1605453650000|2020-11-15 15:20:50|4193.99|4155.99|4193.71|4155.71|4193.99|4155.99|4193.71|4155.71|9
1605453660000|2020-11-15 15:21:00|4193.69|4155.69|4193.46|4155.46|4193.77|4155.77|4193.46|4155.46|6
1605453670000|2020-11-15 15:21:10|4193.48|4155.48|4193.25|4155.25|4193.58|4155.58|4193.25|4155.25|10
1605453680000|2020-11-15 15:21:20|4193.34|4155.34|4192.94|4154.94|4193.37|4155.37|4192.94|4154.94|8
1605453690000|2020-11-15 15:21:30|4192.86|4154.86|4193.01|4155.01|4193.04|4155.04|4192.86|4154.86|7
1605453700000|2020-11-15 15:21:40|4192.92|4154.92|4193.17|4155.17|4193.17|4155.17|4192.92|4154.92|8
1605453710000|2020-11-15 15:21:50|4193.29|4155.29|4193.07|4155.07|4193.34|4155.34|4193.07|4155.07|10
1605453720000|2020-11-15 15:22:00|4193.04|4155.04|4193.21|4155.21|4193.21|4155.21|4193.03|4155.03|9
1605453730000|2020-11-15 15:22:10|4193.31|4155.31|4193.04|4155.04|4193.31|4155.31|4193|4155|7
1605453740000|2020-11-15 15:22:20|4193.03|4155.03|4193.2|4155.2|4193.2|4155.2|4193.03|4155.03|7
1605453750000|2020-11-15 15:22:30|4193.29|4155.29|4192.66|4154.66|4193.29|4155.29|4192.66|4154.66|10
1605453760000|2020-11-15 15:22:40|4192.63|4154.63|4191.96|4153.96|4192.63|4154.63|4191.96|4153.96|10
1605453770000|2020-11-15 15:22:50|4191.87|4153.87|4190.74|4152.74|4191.89|4153.89|4190.74|4152.74|10
1605453780000|2020-11-15 15:23:00|4190.73|4152.73|4190.52|4152.52|4190.79|4152.79|4190.52|4152.52|8
1605453790000|2020-11-15 15:23:10|4190.47|4152.47|4190.4|4152.4|4190.47|4152.47|4190.28|4152.28|9
1605453800000|2020-11-15 15:23:20|4190.36|4152.36|4190.53|4152.53|4190.57|4152.57|4190.33|4152.33|9
1605453810000|2020-11-15 15:23:30|4190.6|4152.6|4190.49|4152.49|4190.62|4152.62|4190.49|4152.49|7
1605453820000|2020-11-15 15:23:40|4190.41|4152.41|4190.37|4152.37|4190.47|4152.47|4190.35|4152.35|9
1605453830000|2020-11-15 15:23:50|4190.31|4152.31|4190.25|4152.25|4190.32|4152.32|4190.23|4152.23|8
1605453840000|2020-11-15 15:24:00|4190.28|4152.28|4189.85|4151.85|4190.28|4152.28|4189.85|4151.85|10
1605453850000|2020-11-15 15:24:10|4189.71|4151.71|4188.95|4150.95|4189.71|4151.71|4188.95|4150.95|10
1605453860000|2020-11-15 15:24:20|4188.86|4150.86|4188.74|4150.74|4188.9|4150.9|4188.64|4150.64|10
1605453870000|2020-11-15 15:24:30|4188.57|4150.57|4188.12|4150.12|4188.57|4150.57|4188.12|4150.12|9
1605453880000|2020-11-15 15:24:40|4188.09|4150.09|4187.53|4149.53|4188.09|4150.09|4187.53|4149.53|10
1605453890000|2020-11-15 15:24:50|4187.56|4149.56|4187.8|4149.8|4187.8|4149.8|4187.51|4149.51|9
1605453900000|2020-11-15 15:25:00|4187.86|4149.86|4187.84|4149.84|4187.92|4149.92|4187.69|4149.69|10
1605453910000|2020-11-15 15:25:10|4187.85|4149.85|4188.53|4150.53|4188.58|4150.58|4187.85|4149.85|10
1605453920000|2020-11-15 15:25:20|4188.68|4150.68|4188.78|4150.78|4189.01|4151.01|4188.68|4150.68|10
1605453930000|2020-11-15 15:25:30|4188.8|4150.8|4188.14|4150.14|4188.84|4150.84|4188.14|4150.14|9
1605453940000|2020-11-15 15:25:40|4188.13|4150.13|4188.16|4150.16|4188.2|4150.2|4188.1|4150.1|8
1605453950000|2020-11-15 15:25:50|4188.15|4150.15|4188.42|4150.42|4188.42|4150.42|4188.15|4150.15|8
1605453960000|2020-11-15 15:26:00|4188.52|4150.52|4188.8|4150.8|4188.8|4150.8|4188.38|4150.38|9
1605453970000|2020-11-15 15:26:10|4188.81|4150.81|4189.23|4151.23|4189.23|4151.23|4188.81|4150.81|10
1605453980000|2020-11-15 15:26:20|4189.3|4151.3|4188.72|4150.72|4189.3|4151.3|4188.64|4150.64|10
1605453990000|2020-11-15 15:26:30|4188.84|4150.84|4189.46|4151.46|4189.46|4151.46|4188.82|4150.82|10
1605454000000|2020-11-15 15:26:40|4189.75|4151.75|4189.3|4151.3|4189.8|4151.8|4189.3|4151.3|8
1605454010000|2020-11-15 15:26:50|4189.27|4151.27|4189.43|4151.43|4189.56|4151.56|4189.27|4151.27|9
1605454020000|2020-11-15 15:27:00|4189.4|4151.4|4189.33|4151.33|4189.42|4151.42|4189.33|4151.33|8
1605454030000|2020-11-15 15:27:10|4189.29|4151.29|4189.49|4151.49|4189.5|4151.5|4189.26|4151.26|10
1605454040000|2020-11-15 15:27:20|4189.5|4151.5|4189.35|4151.35|4189.5|4151.5|4189.22|4151.22|10
1605454050000|2020-11-15 15:27:30|4189.36|4151.36|4189.03|4151.03|4189.36|4151.36|4189.03|4151.03|8
1605454060000|2020-11-15 15:27:40|4188.92|4150.92|4188.95|4150.95|4189.14|4151.14|4188.88|4150.88|10
1605454070000|2020-11-15 15:27:50|4188.88|4150.88|4189.02|4151.02|4189.04|4151.04|4188.88|4150.88|10
1605454080000|2020-11-15 15:28:00|4189.01|4151.01|4188.95|4150.95|4189.01|4151.01|4188.79|4150.79|9
1605454090000|2020-11-15 15:28:10|4188.97|4150.97|4189.25|4151.25|4189.25|4151.25|4188.86|4150.86|9
1605454100000|2020-11-15 15:28:20|4189.02|4151.02|4188.94|4150.94|4189.08|4151.08|4188.75|4150.75|10
1605454110000|2020-11-15 15:28:30|4188.93|4150.93|4188.74|4150.74|4188.95|4150.95|4188.74|4150.74|10
1605454120000|2020-11-15 15:28:40|4188.72|4150.72|4188.35|4150.35|4188.72|4150.72|4188.27|4150.27|8
1605454130000|2020-11-15 15:28:50|4188.3|4150.3|4187.94|4149.94|4188.34|4150.34|4187.92|4149.92|9
1605454140000|2020-11-15 15:29:00|4187.96|4149.96|4187.5|4149.5|4188.2|4150.2|4187.37|4149.37|9
1605454150000|2020-11-15 15:29:10|4187.47|4149.47|4186.59|4148.59|4187.47|4149.47|4186.59|4148.59|10
1605454160000|2020-11-15 15:29:20|4186.45|4148.45|4186.78|4148.78|4186.78|4148.78|4186.45|4148.45|10
1605454170000|2020-11-15 15:29:30|4186.64|4148.64|4186.7|4148.7|4186.76|4148.76|4186.56|4148.56|9
1605454180000|2020-11-15 15:29:40|4186.65|4148.65|4187.04|4149.04|4187.09|4149.09|4186.64|4148.64|10
1605454190000|2020-11-15 15:29:50|4187.1|4149.1|4186.9|4148.9|4187.12|4149.12|4186.9|4148.9|8
1605454200000|2020-11-15 15:30:00|4186.75|4148.75|4186.3|4148.3|4186.75|4148.75|4186.27|4148.27|9
1605454210000|2020-11-15 15:30:10|4186.29|4148.29|4185.96|4147.96|4186.29|4148.29|4185.93|4147.93|9
1605454220000|2020-11-15 15:30:20|4185.97|4147.97|4185.92|4147.92|4186.12|4148.12|4185.91|4147.91|9
1605454230000|2020-11-15 15:30:30|4185.77|4147.77|4185.55|4147.55|4185.85|4147.85|4185.5|4147.5|9
1605454240000|2020-11-15 15:30:40|4185.39|4147.39|4184.95|4146.95|4185.39|4147.39|4184.95|4146.95|7
1605454250000|2020-11-15 15:30:50|4184.86|4146.86|4185|4147|4185.09|4147.09|4184.85|4146.85|10
1605454260000|2020-11-15 15:31:00|4185.08|4147.08|4184.93|4146.93|4185.08|4147.08|4184.88|4146.88|8
1605454270000|2020-11-15 15:31:10|4184.82|4146.82|4184.63|4146.63|4184.85|4146.85|4184.59|4146.59|10
1605454280000|2020-11-15 15:31:20|4184.62|4146.62|4184.57|4146.57|4184.62|4146.62|4184.53|4146.53|9
1605454290000|2020-11-15 15:31:30|4184.52|4146.52|4184.45|4146.45|4184.58|4146.58|4184.43|4146.43|10
1605454300000|2020-11-15 15:31:40|4184.44|4146.44|4184.35|4146.35|4184.65|4146.65|4184.34|4146.34|9
1605454310000|2020-11-15 15:31:50|4184.36|4146.36|4184.51|4146.51|4184.51|4146.51|4184.19|4146.19|9
1605454320000|2020-11-15 15:32:00|4184.54|4146.54|4184.38|4146.38|4184.55|4146.55|4184.35|4146.35|8
1605454330000|2020-11-15 15:32:10|4184.4|4146.4|4184.74|4146.74|4184.74|4146.74|4184.38|4146.38|9
1605454340000|2020-11-15 15:32:20|4184.69|4146.69|4184.81|4146.81|4184.81|4146.81|4184.65|4146.65|7
1605454350000|2020-11-15 15:32:30|4184.78|4146.78|4184.58|4146.58|4184.78|4146.78|4184.41|4146.41|10
1605454360000|2020-11-15 15:32:40|4184.84|4146.84|4184.77|4146.77|4184.9|4146.9|4184.77|4146.77|7
1605454370000|2020-11-15 15:32:50|4184.79|4146.79|4184.92|4146.92|4185.18|4147.18|4184.73|4146.73|9
1605454380000|2020-11-15 15:33:00|4184.72|4146.72|4184.61|4146.61|4184.8|4146.8|4184.6|4146.6|10
1605454390000|2020-11-15 15:33:10|4184.6|4146.6|4184.15|4146.15|4184.69|4146.69|4184.15|4146.15|8
1605454400000|2020-11-15 15:33:20|4184.11|4146.11|4183.88|4145.88|4184.11|4146.11|4183.85|4145.85|10
1605454410000|2020-11-15 15:33:30|4183.85|4145.85|4183.76|4145.76|4183.91|4145.91|4183.75|4145.75|9
1605454420000|2020-11-15 15:33:40|4183.73|4145.73|4183.95|4145.95|4183.95|4145.95|4183.73|4145.73|8
1605454430000|2020-11-15 15:33:50|4183.93|4145.93|4184.17|4146.17|4184.17|4146.17|4183.93|4145.93|7
1605454440000|2020-11-15 15:34:00|4184.16|4146.16|4184.09|4146.09|4184.16|4146.16|4184.07|4146.07|9
1605454450000|2020-11-15 15:34:10|4184.17|4146.17|4184.26|4146.26|4184.29|4146.29|4184.17|4146.17|9
1605454460000|2020-11-15 15:34:20|4184.17|4146.17|4184.26|4146.26|4184.3|4146.3|4184.17|4146.17|9
1605454470000|2020-11-15 15:34:30|4184.35|4146.35|4184.21|4146.21|4184.35|4146.35|4184.2|4146.2|9
1605454480000|2020-11-15 15:34:40|4184.15|4146.15|4184.19|4146.19|4184.19|4146.19|4183.92|4145.92|8
1605454490000|2020-11-15 15:34:50|4184.21|4146.21|4184.32|4146.32|4184.32|4146.32|4183.95|4145.95|10
1605454500000|2020-11-15 15:35:00|4184.41|4146.41|4184.34|4146.34|4184.41|4146.41|4184.34|4146.34|8
1605454510000|2020-11-15 15:35:10|4184.35|4146.35|4184.24|4146.24|4184.35|4146.35|4184.06|4146.06|7
1605454520000|2020-11-15 15:35:20|4184.15|4146.15|4184.06|4146.06|4184.18|4146.18|4184.06|4146.06|10
1605454530000|2020-11-15 15:35:30|4184.02|4146.02|4184.08|4146.08|4184.17|4146.17|4184.02|4146.02|9
1605454540000|2020-11-15 15:35:40|4184.27|4146.27|4183.87|4145.87|4184.33|4146.33|4183.87|4145.87|9
1605454550000|2020-11-15 15:35:50|4183.83|4145.83|4184.01|4146.01|4184.06|4146.06|4183.83|4145.83|9
1605454560000|2020-11-15 15:36:00|4184.15|4146.15|4183.93|4145.93|4184.15|4146.15|4183.78|4145.78|10
1605454570000|2020-11-15 15:36:10|4183.97|4145.97|4183.85|4145.85|4183.97|4145.97|4183.74|4145.74|7
1605454580000|2020-11-15 15:36:20|4183.87|4145.87|4183.89|4145.89|4183.92|4145.92|4183.77|4145.77|9
1605454590000|2020-11-15 15:36:30|4183.88|4145.88|4183.7|4145.7|4183.98|4145.98|4183.68|4145.68|9
1605454600000|2020-11-15 15:36:40|4183.69|4145.69|4183.05|4145.05|4183.69|4145.69|4183.05|4145.05|9
1605454610000|2020-11-15 15:36:50|4183.02|4145.02|4183.29|4145.29|4183.38|4145.38|4183.02|4145.02|10
1605454620000|2020-11-15 15:37:00|4183.32|4145.32|4182.67|4144.67|4183.32|4145.32|4182.67|4144.67|8
1605454630000|2020-11-15 15:37:10|4182.65|4144.65|4181.54|4143.54|4182.65|4144.65|4181.54|4143.54|9
1605454640000|2020-11-15 15:37:20|4181.56|4143.56|4181.66|4143.66|4181.74|4143.74|4181.56|4143.56|8
1605454650000|2020-11-15 15:37:30|4181.68|4143.68|4181.88|4143.88|4181.96|4143.96|4181.68|4143.68|9
1605454660000|2020-11-15 15:37:40|4181.91|4143.91|4181.87|4143.87|4181.99|4143.99|4181.82|4143.82|10
1605454670000|2020-11-15 15:37:50|4181.83|4143.83|4181.59|4143.59|4181.83|4143.83|4181.51|4143.51|8
1605454680000|2020-11-15 15:38:00|4181.39|4143.39|4181.28|4143.28|4181.39|4143.39|4181.24|4143.24|9
1605454690000|2020-11-15 15:38:10|4181.23|4143.23|4181.36|4143.36|4181.5|4143.5|4181.12|4143.12|9
1605454700000|2020-11-15 15:38:20|4181.42|4143.42|4180.32|4142.32|4181.42|4143.42|4180.32|4142.32|10
1605454710000|2020-11-15 15:38:30|4180.25|4142.25|4179.93|4141.93|4180.25|4142.25|4179.9|4141.9|10
1605454720000|2020-11-15 15:38:40|4180.05|4142.05|4179.66|4141.66|4180.05|4142.05|4179.61|4141.61|10
1605454730000|2020-11-15 15:38:50|4179.72|4141.72|4178.43|4140.43|4179.72|4141.72|4178.43|4140.43|10
1605454740000|2020-11-15 15:39:00|4178.54|4140.54|4178.3|4140.3|4178.54|4140.54|4178.3|4140.3|8
1605454750000|2020-11-15 15:39:10|4177.97|4139.97|4178|4140|4178|4140|4177.78|4139.78|9
1605454760000|2020-11-15 15:39:20|4177.87|4139.87|4177.57|4139.57|4177.87|4139.87|4177.48|4139.48|10
1605454770000|2020-11-15 15:39:30|4177.46|4139.46|4177.13|4139.13|4177.46|4139.46|4177.06|4139.06|9
1605454780000|2020-11-15 15:39:40|4177.23|4139.23|4177.12|4139.12|4177.34|4139.34|4177.12|4139.12|9
1605454790000|2020-11-15 15:39:50|4177.24|4139.24|4177.25|4139.25|4177.29|4139.29|4177.14|4139.14|9
1605454800000|2020-11-15 15:40:00|4177.26|4139.26|4177.24|4139.24|4177.33|4139.33|4177.15|4139.15|10
1605454810000|2020-11-15 15:40:10|4177.13|4139.13|4177.05|4139.05|4177.23|4139.23|4176.86|4138.86|10
1605454820000|2020-11-15 15:40:20|4176.98|4138.98|4177.22|4139.22|4177.22|4139.22|4176.98|4138.98|9
1605454830000|2020-11-15 15:40:30|4177.23|4139.23|4177.58|4139.58|4177.61|4139.61|4177.23|4139.23|8
1605454840000|2020-11-15 15:40:40|4177.86|4139.86|4178.04|4140.04|4178.16|4140.16|4177.81|4139.81|9
1605454850000|2020-11-15 15:40:50|4178.02|4140.02|4177.26|4139.26|4178.17|4140.17|4177.26|4139.26|9
1605454860000|2020-11-15 15:41:00|4177.15|4139.15|4177.08|4139.08|4177.15|4139.15|4176.85|4138.85|9
1605454870000|2020-11-15 15:41:10|4177.06|4139.06|4177.38|4139.38|4177.38|4139.38|4176.89|4138.89|10
1605454880000|2020-11-15 15:41:20|4177.39|4139.39|4177.65|4139.65|4177.71|4139.71|4177.37|4139.37|10
1605454890000|2020-11-15 15:41:30|4177.67|4139.67|4177.55|4139.55|4177.68|4139.68|4177.39|4139.39|9
1605454900000|2020-11-15 15:41:40|4177.59|4139.59|4178.28|4140.28|4178.31|4140.31|4177.59|4139.59|10
1605454910000|2020-11-15 15:41:50|4178.3|4140.3|4179.34|4141.34|4179.34|4141.34|4178.3|4140.3|10
1605454920000|2020-11-15 15:42:00|4179.37|4141.37|4179.68|4141.68|4179.71|4141.71|4179.32|4141.32|9
1605454930000|2020-11-15 15:42:10|4179.75|4141.75|4180.09|4142.09|4180.35|4142.35|4179.75|4141.75|10
1605454940000|2020-11-15 15:42:20|4180.14|4142.14|4180.02|4142.02|4180.17|4142.17|4179.74|4141.74|9
1605454950000|2020-11-15 15:42:30|4180.01|4142.01|4179.57|4141.57|4180.03|4142.03|4179.57|4141.57|9
1605454960000|2020-11-15 15:42:40|4179.52|4141.52|4179.06|4141.06|4179.52|4141.52|4179.06|4141.06|9
1605454970000|2020-11-15 15:42:50|4179.07|4141.07|4179.15|4141.15|4179.18|4141.18|4179.07|4141.07|9
1605454980000|2020-11-15 15:43:00|4179.2|4141.2|4179.43|4141.43|4179.43|4141.43|4179.19|4141.19|9
1605454990000|2020-11-15 15:43:10|4179.34|4141.34|4179.71|4141.71|4179.79|4141.79|4179.34|4141.34|10
1605455000000|2020-11-15 15:43:20|4179.51|4141.51|4179.61|4141.61|4179.64|4141.64|4179.51|4141.51|8
1605455010000|2020-11-15 15:43:30|4179.77|4141.77|4179.86|4141.86|4179.86|4141.86|4179.69|4141.69|8
1605455020000|2020-11-15 15:43:40|4179.88|4141.88|4179.32|4141.32|4179.88|4141.88|4179.29|4141.29|10
1605455030000|2020-11-15 15:43:50|4179.42|4141.42|4179.75|4141.75|4179.76|4141.76|4179.42|4141.42|10
1605455040000|2020-11-15 15:44:00|4179.77|4141.77|4180.4|4142.4|4180.4|4142.4|4179.77|4141.77|10
1605455050000|2020-11-15 15:44:10|4180.42|4142.42|4180.78|4142.78|4180.78|4142.78|4180.34|4142.34|9
1605455060000|2020-11-15 15:44:20|4180.8|4142.8|4180.8|4142.8|4180.92|4142.92|4180.73|4142.73|10
1605455070000|2020-11-15 15:44:30|4180.85|4142.85|4180.73|4142.73|4180.9|4142.9|4180.72|4142.72|9
1605455080000|2020-11-15 15:44:40|4180.34|4142.34|4180.44|4142.44|4180.57|4142.57|4180.22|4142.22|10
1605455090000|2020-11-15 15:44:50|4180.53|4142.53|4180.76|4142.76|4180.76|4142.76|4180.4|4142.4|9
1605455100000|2020-11-15 15:45:00|4180.65|4142.65|4180.08|4142.08|4180.65|4142.65|4180.08|4142.08|10
1605455110000|2020-11-15 15:45:10|4179.91|4141.91|4180.31|4142.31|4180.31|4142.31|4179.83|4141.83|10
1605455120000|2020-11-15 15:45:20|4180.43|4142.43|4180.91|4142.91|4180.91|4142.91|4180.43|4142.43|9
1605455130000|2020-11-15 15:45:30|4180.78|4142.78|4180.91|4142.91|4180.94|4142.94|4180.78|4142.78|8
1605455140000|2020-11-15 15:45:40|4180.86|4142.86|4181.12|4143.12|4181.12|4143.12|4180.85|4142.85|10
1605455150000|2020-11-15 15:45:50|4181.16|4143.16|4181.04|4143.04|4181.26|4143.26|4180.97|4142.97|9
1605455160000|2020-11-15 15:46:00|4181.03|4143.03|4181.2|4143.2|4181.2|4143.2|4181.03|4143.03|8
1605455170000|2020-11-15 15:46:10|4181.17|4143.17|4180.88|4142.88|4181.17|4143.17|4180.87|4142.87|10
1605455180000|2020-11-15 15:46:20|4180.91|4142.91|4180.67|4142.67|4180.94|4142.94|4180.66|4142.66|8
1605455190000|2020-11-15 15:46:30|4180.65|4142.65|4180.54|4142.54|4180.65|4142.65|4180.36|4142.36|9
1605455200000|2020-11-15 15:46:40|4180.75|4142.75|4180.73|4142.73|4180.77|4142.77|4180.63|4142.63|8
1605455210000|2020-11-15 15:46:50|4180.8|4142.8|4180.73|4142.73|4180.93|4142.93|4180.73|4142.73|10
1605455220000|2020-11-15 15:47:00|4180.72|4142.72|4180.57|4142.57|4180.8|4142.8|4180.57|4142.57|9
1605455230000|2020-11-15 15:47:10|4180.54|4142.54|4180.83|4142.83|4180.88|4142.88|4180.54|4142.54|10
1605455240000|2020-11-15 15:47:20|4180.82|4142.82|4181.04|4143.04|4181.04|4143.04|4180.65|4142.65|10
1605455250000|2020-11-15 15:47:30|4180.89|4142.89|4180.35|4142.35|4180.9|4142.9|4180.32|4142.32|9
1605455260000|2020-11-15 15:47:40|4180.39|4142.39|4180.27|4142.27|4180.56|4142.56|4180.27|4142.27|9
1605455270000|2020-11-15 15:47:50|4180.16|4142.16|4180.12|4142.12|4180.58|4142.58|4180.12|4142.12|10
1605455280000|2020-11-15 15:48:00|4180.15|4142.15|4180.16|4142.16|4180.18|4142.18|4180.02|4142.02|9
1605455290000|2020-11-15 15:48:10|4180.19|4142.19|4180.45|4142.45|4180.47|4142.47|4180.18|4142.18|9
1605455300000|2020-11-15 15:48:20|4180.49|4142.49|4180.71|4142.71|4180.72|4142.72|4180.49|4142.49|9
1605455310000|2020-11-15 15:48:30|4180.69|4142.69|4180.74|4142.74|4180.86|4142.86|4180.68|4142.68|9
1605455320000|2020-11-15 15:48:40|4180.7|4142.7|4181.01|4143.01|4181.15|4143.15|4180.7|4142.7|9
1605455330000|2020-11-15 15:48:50|4180.99|4142.99|4180.97|4142.97|4181.11|4143.11|4180.88|4142.88|8
1605455340000|2020-11-15 15:49:00|4180.99|4142.99|4181.27|4143.27|4181.27|4143.27|4180.91|4142.91|9
1605455350000|2020-11-15 15:49:10|4181.35|4143.35|4181.15|4143.15|4181.35|4143.35|4181.14|4143.14|10
1605455360000|2020-11-15 15:49:20|4181.17|4143.17|4181.63|4143.63|4181.64|4143.64|4181.12|4143.12|10
1605455370000|2020-11-15 15:49:30|4181.49|4143.49|4181.83|4143.83|4181.83|4143.83|4181.49|4143.49|10
1605455380000|2020-11-15 15:49:40|4181.75|4143.75|4181.58|4143.58|4181.78|4143.78|4181.48|4143.48|9
1605455390000|2020-11-15 15:49:50|4181.54|4143.54|4181.89|4143.89|4181.89|4143.89|4181.54|4143.54|10
1605455400000|2020-11-15 15:50:00|4182.04|4144.04|4182.44|4144.44|4182.56|4144.56|4181.97|4143.97|9
1605455410000|2020-11-15 15:50:10|4182.43|4144.43|4182.21|4144.21|4182.45|4144.45|4182.21|4144.21|8
1605455420000|2020-11-15 15:50:20|4182.11|4144.11|4181.77|4143.77|4182.11|4144.11|4181.77|4143.77|9
1605455430000|2020-11-15 15:50:30|4181.65|4143.65|4181.35|4143.35|4181.75|4143.75|4181.35|4143.35|9
1605455440000|2020-11-15 15:50:40|4181.24|4143.24|4181.03|4143.03|4181.26|4143.26|4180.99|4142.99|8
1605455450000|2020-11-15 15:50:50|4181.06|4143.06|4180.66|4142.66|4181.17|4143.17|4180.55|4142.55|10
1605455460000|2020-11-15 15:51:00|4180.6|4142.6|4180.64|4142.64|4180.64|4142.64|4180.48|4142.48|9
1605455470000|2020-11-15 15:51:10|4180.73|4142.73|4180.46|4142.46|4180.73|4142.73|4180.46|4142.46|8
1605455480000|2020-11-15 15:51:20|4180.54|4142.54|4180.36|4142.36|4180.75|4142.75|4180.04|4142.04|10
1605455490000|2020-11-15 15:51:30|4180.33|4142.33|4179.68|4141.68|4180.34|4142.34|4179.56|4141.56|9
1605455500000|2020-11-15 15:51:40|4179.63|4141.63|4179.89|4141.89|4179.95|4141.95|4179.59|4141.59|8
1605455510000|2020-11-15 15:51:50|4179.79|4141.79|4179.78|4141.78|4179.89|4141.89|4179.67|4141.67|10
1605455520000|2020-11-15 15:52:00|4179.56|4141.56|4179.57|4141.57|4179.66|4141.66|4179.56|4141.56|9
1605455530000|2020-11-15 15:52:10|4179.59|4141.59|4179.1|4141.1|4179.59|4141.59|4179.1|4141.1|10
1605455540000|2020-11-15 15:52:20|4179.2|4141.2|4179.13|4141.13|4179.25|4141.25|4179.03|4141.03|7
1605455550000|2020-11-15 15:52:30|4179.11|4141.11|4178.5|4140.5|4179.17|4141.17|4178.5|4140.5|9
1605455560000|2020-11-15 15:52:40|4178.51|4140.51|4178.29|4140.29|4178.62|4140.62|4178.28|4140.28|9
1605455570000|2020-11-15 15:52:50|4178.3|4140.3|4178.37|4140.37|4178.42|4140.42|4178.29|4140.29|8
1605455580000|2020-11-15 15:53:00|4178.38|4140.38|4178.4|4140.4|4178.45|4140.45|4178.35|4140.35|10
1605455590000|2020-11-15 15:53:10|4178.45|4140.45|4179.18|4141.18|4179.18|4141.18|4178.28|4140.28|9
1605455600000|2020-11-15 15:53:20|4179.2|4141.2|4179.54|4141.54|4179.63|4141.63|4179.2|4141.2|9
1605455610000|2020-11-15 15:53:30|4179.52|4141.52|4179.62|4141.62|4179.78|4141.78|4179.52|4141.52|10
1605455620000|2020-11-15 15:53:40|4179.66|4141.66|4179.97|4141.97|4179.97|4141.97|4179.6|4141.6|8
1605455630000|2020-11-15 15:53:50|4179.88|4141.88|4180.06|4142.06|4180.09|4142.09|4179.82|4141.82|10
1605455640000|2020-11-15 15:54:00|4180.04|4142.04|4180|4142|4180.04|4142.04|4179.74|4141.74|10
1605455650000|2020-11-15 15:54:10|4180.02|4142.02|4180.02|4142.02|4180.12|4142.12|4179.97|4141.97|10
1605455660000|2020-11-15 15:54:20|4180.03|4142.03|4180.41|4142.41|4180.41|4142.41|4179.99|4141.99|8
1605455670000|2020-11-15 15:54:30|4180.4|4142.4|4180.3|4142.3|4180.42|4142.42|4180.3|4142.3|10
1605455680000|2020-11-15 15:54:40|4180.39|4142.39|4180.51|4142.51|4180.52|4142.52|4180.32|4142.32|9
1605455690000|2020-11-15 15:54:50|4180.44|4142.44|4180.53|4142.53|4180.58|4142.58|4180.41|4142.41|8
1605455700000|2020-11-15 15:55:00|4180.55|4142.55|4181.29|4143.29|4181.29|4143.29|4180.55|4142.55|8
1605455710000|2020-11-15 15:55:10|4181.41|4143.41|4182.26|4144.26|4182.26|4144.26|4181.41|4143.41|10
1605455720000|2020-11-15 15:55:20|4182.25|4144.25|4182.4|4144.4|4182.78|4144.78|4182.25|4144.25|9
1605455730000|2020-11-15 15:55:30|4182.47|4144.47|4182.66|4144.66|4182.71|4144.71|4182.45|4144.45|10
1605455740000|2020-11-15 15:55:40|4182.83|4144.83|4182.59|4144.59|4182.83|4144.83|4182.52|4144.52|9
1605455750000|2020-11-15 15:55:50|4182.62|4144.62|4182.84|4144.84|4182.94|4144.94|4182.62|4144.62|9
1605455760000|2020-11-15 15:56:00|4182.89|4144.89|4182.92|4144.92|4183.09|4145.09|4182.87|4144.87|8
1605455770000|2020-11-15 15:56:10|4182.93|4144.93|4182.77|4144.77|4182.93|4144.93|4182.67|4144.67|10
1605455780000|2020-11-15 15:56:20|4182.76|4144.76|4182.86|4144.86|4182.91|4144.91|4182.66|4144.66|9
1605455790000|2020-11-15 15:56:30|4182.79|4144.79|4183.05|4145.05|4183.06|4145.06|4182.75|4144.75|9
1605455800000|2020-11-15 15:56:40|4183.07|4145.07|4183.1|4145.1|4183.17|4145.17|4183.05|4145.05|9
1605455810000|2020-11-15 15:56:50|4183.2|4145.2|4182.83|4144.83|4183.2|4145.2|4182.83|4144.83|9
1605455820000|2020-11-15 15:57:00|4182.8|4144.8|4182.48|4144.48|4182.8|4144.8|4182.36|4144.36|10
1605455830000|2020-11-15 15:57:10|4182.47|4144.47|4182.51|4144.51|4182.51|4144.51|4182.27|4144.27|8
1605455840000|2020-11-15 15:57:20|4182.43|4144.43|4182.29|4144.29|4182.5|4144.5|4182.28|4144.28|8
1605455850000|2020-11-15 15:57:30|4182.22|4144.22|4181.5|4143.5|4182.23|4144.23|4181.5|4143.5|10
1605455860000|2020-11-15 15:57:40|4181.43|4143.43|4181.59|4143.59|4181.59|4143.59|4181.36|4143.36|9
1605455870000|2020-11-15 15:57:50|4181.49|4143.49|4181.46|4143.46|4181.53|4143.53|4181.35|4143.35|10
1605455880000|2020-11-15 15:58:00|4181.55|4143.55|4181.06|4143.06|4181.55|4143.55|4181.06|4143.06|10
1605455890000|2020-11-15 15:58:10|4181.19|4143.19|4180.65|4142.65|4181.21|4143.21|4180.65|4142.65|10
1605455900000|2020-11-15 15:58:20|4180.6|4142.6|4180.3|4142.3|4180.63|4142.63|4180.23|4142.23|9
1605455910000|2020-11-15 15:58:30|4180.35|4142.35|4180.92|4142.92|4180.95|4142.95|4180.35|4142.35|8
1605455920000|2020-11-15 15:58:40|4180.96|4142.96|4180.88|4142.88|4181.03|4143.03|4180.85|4142.85|9
1605455930000|2020-11-15 15:58:50|4181|4143|4181.05|4143.05|4181.05|4143.05|4180.86|4142.86|9
1605455940000|2020-11-15 15:59:00|4181.07|4143.07|4181.3|4143.3|4181.36|4143.36|4181.07|4143.07|8
1605455950000|2020-11-15 15:59:10|4181.34|4143.34|4181.08|4143.08|4181.34|4143.34|4181.08|4143.08|9
1605455960000|2020-11-15 15:59:20|4181.03|4143.03|4181.25|4143.25|4181.25|4143.25|4180.98|4142.98|8
1605455970000|2020-11-15 15:59:30|4181.26|4143.26|4182.02|4144.02|4182.02|4144.02|4181.26|4143.26|10
1605455980000|2020-11-15 15:59:40|4182.17|4144.17|4182.64|4144.64|4182.64|4144.64|4182.17|4144.17|9
1605455990000|2020-11-15 15:59:50|4182.63|4144.63|4182.87|4144.87|4182.89|4144.89|4182.63|4144.63|9
1605456000000|2020-11-15 16:00:00|4183.2|4145.2|4183.1|4145.1|4183.2|4145.2|4183|4145|9
1605456010000|2020-11-15 16:00:10|4183.14|4145.14|4183.06|4145.06|4183.32|4145.32|4182.78|4144.78|10
1605456020000|2020-11-15 16:00:20|4182.81|4144.81|4182.97|4144.97|4183.31|4145.31|4182.76|4144.76|9
1605456030000|2020-11-15 16:00:30|4183.07|4145.07|4182.75|4144.75|4183.12|4145.12|4182.73|4144.73|10
1605456040000|2020-11-15 16:00:40|4182.8|4144.8|4183.12|4145.12|4183.12|4145.12|4182.8|4144.8|9
1605456050000|2020-11-15 16:00:50|4183.09|4145.09|4183.41|4145.41|4183.41|4145.41|4183.09|4145.09|9
1605456060000|2020-11-15 16:01:00|4183.4|4145.4|4183.41|4145.41|4183.44|4145.44|4183.21|4145.21|10
1605456070000|2020-11-15 16:01:10|4183.49|4145.49|4183.37|4145.37|4183.49|4145.49|4183.34|4145.34|7
1605456080000|2020-11-15 16:01:20|4183.45|4145.45|4183.22|4145.22|4183.45|4145.45|4183.12|4145.12|10
1605456090000|2020-11-15 16:01:30|4183.28|4145.28|4183.28|4145.28|4183.33|4145.33|4183.14|4145.14|10
1605456100000|2020-11-15 16:01:40|4183.29|4145.29|4183.74|4145.74|4183.75|4145.75|4183.29|4145.29|10
1605456110000|2020-11-15 16:01:50|4184.11|4146.11|4184.63|4146.63|4184.63|4146.63|4184.11|4146.11|9
1605456120000|2020-11-15 16:02:00|4184.69|4146.69|4185.83|4147.83|4185.83|4147.83|4184.69|4146.69|9
1605456130000|2020-11-15 16:02:10|4185.93|4147.93|4187.13|4149.13|4187.13|4149.13|4185.92|4147.92|10
1605456140000|2020-11-15 16:02:20|4187.51|4149.51|4188.35|4150.35|4188.35|4150.35|4187.51|4149.51|10
1605456150000|2020-11-15 16:02:30|4188.5|4150.5|4189.68|4151.68|4189.68|4151.68|4188.48|4150.48|9
1605456160000|2020-11-15 16:02:40|4189.65|4151.65|4189.81|4151.81|4189.81|4151.81|4189.48|4151.48|10
1605456170000|2020-11-15 16:02:50|4189.85|4151.85|4190.48|4152.48|4190.48|4152.48|4189.83|4151.83|10
1605456180000|2020-11-15 16:03:00|4190.51|4152.51|4191.1|4153.1|4191.1|4153.1|4190.51|4152.51|10
1605456190000|2020-11-15 16:03:10|4191.12|4153.12|4191.55|4153.55|4191.55|4153.55|4191.12|4153.12|9
1605456200000|2020-11-15 16:03:20|4191.42|4153.42|4191.24|4153.24|4191.45|4153.45|4191.22|4153.22|8
1605456210000|2020-11-15 16:03:30|4191.26|4153.26|4190.92|4152.92|4191.26|4153.26|4190.78|4152.78|10
1605456220000|2020-11-15 16:03:40|4190.87|4152.87|4191.08|4153.08|4191.24|4153.24|4190.81|4152.81|10
1605456230000|2020-11-15 16:03:50|4191.17|4153.17|4191.13|4153.13|4191.39|4153.39|4191.01|4153.01|9
1605456240000|2020-11-15 16:04:00|4191.16|4153.16|4191.2|4153.2|4191.4|4153.4|4191.16|4153.16|10
1605456250000|2020-11-15 16:04:10|4191.19|4153.19|4191.49|4153.49|4191.49|4153.49|4191.19|4153.19|9
1605456260000|2020-11-15 16:04:20|4191.82|4153.82|4192.54|4154.54|4192.59|4154.59|4191.82|4153.82|10
1605456270000|2020-11-15 16:04:30|4192.5|4154.5|4193.02|4155.02|4193.02|4155.02|4192.47|4154.47|10
1605456280000|2020-11-15 16:04:40|4193.03|4155.03|4193.18|4155.18|4193.18|4155.18|4192.75|4154.75|9
1605456290000|2020-11-15 16:04:50|4193.19|4155.19|4193.32|4155.32|4193.34|4155.34|4193.16|4155.16|9
1605456300000|2020-11-15 16:05:00|4193.27|4155.27|4193.92|4155.92|4193.92|4155.92|4193.21|4155.21|10
1605456310000|2020-11-15 16:05:10|4194.02|4156.02|4194.2|4156.2|4194.21|4156.21|4194.02|4156.02|10
1605456320000|2020-11-15 16:05:20|4194.18|4156.18|4194.33|4156.33|4194.33|4156.33|4194.1|4156.1|8
1605456330000|2020-11-15 16:05:30|4194.4|4156.4|4194.61|4156.61|4194.61|4156.61|4194.25|4156.25|9
1605456340000|2020-11-15 16:05:40|4194.56|4156.56|4194.36|4156.36|4194.56|4156.56|4194.25|4156.25|10
1605456350000|2020-11-15 16:05:50|4194.22|4156.22|4193.77|4155.77|4194.36|4156.36|4193.77|4155.77|10
1605456360000|2020-11-15 16:06:00|4193.84|4155.84|4193.98|4155.98|4193.98|4155.98|4193.71|4155.71|9
1605456370000|2020-11-15 16:06:10|4193.68|4155.68|4193.57|4155.57|4193.87|4155.87|4193.57|4155.57|9
1605456380000|2020-11-15 16:06:20|4193.56|4155.56|4193.24|4155.24|4193.56|4155.56|4193.23|4155.23|10
1605456390000|2020-11-15 16:06:30|4193.22|4155.22|4192.79|4154.79|4193.25|4155.25|4192.75|4154.75|10
1605456400000|2020-11-15 16:06:40|4192.84|4154.84|4192.56|4154.56|4192.88|4154.88|4192.51|4154.51|10
1605456410000|2020-11-15 16:06:50|4192.5|4154.5|4192.25|4154.25|4192.66|4154.66|4192.25|4154.25|10
1605456420000|2020-11-15 16:07:00|4192.29|4154.29|4192.16|4154.16|4192.29|4154.29|4191.97|4153.97|10
1605456430000|2020-11-15 16:07:10|4191.96|4153.96|4191.13|4153.13|4191.96|4153.96|4191.13|4153.13|10
1605456440000|2020-11-15 16:07:20|4191.02|4153.02|4190.73|4152.73|4191.05|4153.05|4190.73|4152.73|9
1605456450000|2020-11-15 16:07:30|4190.63|4152.63|4189.3|4151.3|4190.63|4152.63|4189.24|4151.24|10
1605456460000|2020-11-15 16:07:40|4189.29|4151.29|4188.65|4150.65|4189.43|4151.43|4188.65|4150.65|10
1605456470000|2020-11-15 16:07:50|4188.61|4150.61|4187.35|4149.35|4188.61|4150.61|4187.35|4149.35|10
1605456480000|2020-11-15 16:08:00|4187.2|4149.2|4185.68|4147.68|4187.2|4149.2|4185.68|4147.68|10
1605456490000|2020-11-15 16:08:10|4185.53|4147.53|4184.22|4146.22|4185.53|4147.53|4184.22|4146.22|10
1605456500000|2020-11-15 16:08:20|4183.47|4145.47|4183.06|4145.06|4183.47|4145.47|4182.6|4144.6|10
1605456510000|2020-11-15 16:08:30|4182.99|4144.99|4184.12|4146.12|4184.12|4146.12|4182.99|4144.99|10
1605456520000|2020-11-15 16:08:40|4183.95|4145.95|4183.62|4145.62|4183.95|4145.95|4183.62|4145.62|9
1605456530000|2020-11-15 16:08:50|4183.69|4145.69|4183.32|4145.32|4183.81|4145.81|4183.29|4145.29|9
1605456540000|2020-11-15 16:09:00|4183.45|4145.45|4183.69|4145.69|4183.69|4145.69|4183.15|4145.15|10
1605456550000|2020-11-15 16:09:10|4183.55|4145.55|4183.35|4145.35|4183.55|4145.55|4183.31|4145.31|7
1605456560000|2020-11-15 16:09:20|4183.16|4145.16|4182.36|4144.36|4183.16|4145.16|4182.36|4144.36|10
1605456570000|2020-11-15 16:09:30|4182.35|4144.35|4181.5|4143.5|4182.35|4144.35|4181.5|4143.5|10
1605456580000|2020-11-15 16:09:40|4181.43|4143.43|4181.12|4143.12|4181.44|4143.44|4181.06|4143.06|9
1605456590000|2020-11-15 16:09:50|4181.05|4143.05|4179.27|4141.27|4181.05|4143.05|4179.27|4141.27|10
1605456600000|2020-11-15 16:10:00|4178.93|4140.93|4178.07|4140.07|4178.93|4140.93|4178.07|4140.07|10
1605456610000|2020-11-15 16:10:10|4177.74|4139.74|4176.82|4138.82|4177.74|4139.74|4176.82|4138.82|10
1605456620000|2020-11-15 16:10:20|4176.75|4138.75|4176.24|4138.24|4176.75|4138.75|4176.23|4138.23|10
1605456630000|2020-11-15 16:10:30|4176.21|4138.21|4175.38|4137.38|4176.27|4138.27|4175.38|4137.38|10
1605456640000|2020-11-15 16:10:40|4175.39|4137.39|4174.88|4136.88|4175.55|4137.55|4174.88|4136.88|10
1605456650000|2020-11-15 16:10:50|4174.79|4136.79|4174.81|4136.81|4174.81|4136.81|4174.24|4136.24|10
1605456660000|2020-11-15 16:11:00|4174.88|4136.88|4175.43|4137.43|4175.44|4137.44|4174.85|4136.85|10
1605456670000|2020-11-15 16:11:10|4175.44|4137.44|4175.49|4137.49|4175.76|4137.76|4175.44|4137.44|8
1605456680000|2020-11-15 16:11:20|4175.51|4137.51|4176.51|4138.51|4176.51|4138.51|4175.49|4137.49|10
1605456690000|2020-11-15 16:11:30|4176.54|4138.54|4176.76|4138.76|4176.95|4138.95|4176.51|4138.51|9
1605456700000|2020-11-15 16:11:40|4176.77|4138.77|4176.55|4138.55|4176.77|4138.77|4176.55|4138.55|9
1605456710000|2020-11-15 16:11:50|4176.65|4138.65|4177.25|4139.25|4177.25|4139.25|4176.65|4138.65|9
1605456720000|2020-11-15 16:12:00|4177.17|4139.17|4177.22|4139.22|4177.24|4139.24|4177.14|4139.14|9
1605456730000|2020-11-15 16:12:10|4177.14|4139.14|4176.8|4138.8|4177.14|4139.14|4176.63|4138.63|10
1605456740000|2020-11-15 16:12:20|4176.7|4138.7|4176.01|4138.01|4176.7|4138.7|4175.81|4137.81|9
1605456750000|2020-11-15 16:12:30|4176|4138|4175.03|4137.03|4176.04|4138.04|4175.03|4137.03|9
1605456760000|2020-11-15 16:12:40|4175.02|4137.02|4174.44|4136.44|4175.15|4137.15|4174.43|4136.43|9
1605456770000|2020-11-15 16:12:50|4174.47|4136.47|4172.66|4134.66|4174.47|4136.47|4172.66|4134.66|10
1605456780000|2020-11-15 16:13:00|4172.44|4134.44|4170.33|4132.33|4172.44|4134.44|4170.33|4132.33|10
1605456790000|2020-11-15 16:13:10|4170.23|4132.23|4169.68|4131.68|4170.23|4132.23|4169.58|4131.58|9
1605456800000|2020-11-15 16:13:20|4169.55|4131.55|4168.5|4130.5|4169.55|4131.55|4168.5|4130.5|10
1605456810000|2020-11-15 16:13:30|4168.53|4130.53|4167.9|4129.9|4168.7|4130.7|4167.9|4129.9|10
1605456820000|2020-11-15 16:13:40|4167.86|4129.86|4167.45|4129.45|4167.91|4129.91|4167.41|4129.41|10
1605456830000|2020-11-15 16:13:50|4167.41|4129.41|4167.33|4129.33|4167.41|4129.41|4166.86|4128.86|9
1605456840000|2020-11-15 16:14:00|4167.36|4129.36|4167.5|4129.5|4167.54|4129.54|4167.28|4129.28|10
1605456850000|2020-11-15 16:14:10|4167.58|4129.58|4167.48|4129.48|4167.59|4129.59|4167.27|4129.27|10
1605456860000|2020-11-15 16:14:20|4167.42|4129.42|4167.32|4129.32|4167.47|4129.47|4167.22|4129.22|10
1605456870000|2020-11-15 16:14:30|4167.26|4129.26|4167.09|4129.09|4167.33|4129.33|4166.84|4128.84|9
1605456880000|2020-11-15 16:14:40|4167.1|4129.1|4168.02|4130.02|4168.02|4130.02|4167.08|4129.08|10
1605456890000|2020-11-15 16:14:50|4167.92|4129.92|4168.26|4130.26|4168.26|4130.26|4167.78|4129.78|10
1605456900000|2020-11-15 16:15:00|4168.04|4130.04|4167.41|4129.41|4168.16|4130.16|4167.41|4129.41|9
1605456910000|2020-11-15 16:15:10|4167.23|4129.23|4167.1|4129.1|4167.31|4129.31|4167.08|4129.08|10
1605456920000|2020-11-15 16:15:20|4166.99|4128.99|4167.14|4129.14|4167.15|4129.15|4166.96|4128.96|10
1605456930000|2020-11-15 16:15:30|4167.17|4129.17|4167.06|4129.06|4167.37|4129.37|4167.06|4129.06|9
1605456940000|2020-11-15 16:15:40|4167.13|4129.13|4166.68|4128.68|4167.13|4129.13|4166.47|4128.47|10
1605456950000|2020-11-15 16:15:50|4166.75|4128.75|4166.79|4128.79|4166.89|4128.89|4166.7|4128.7|10
1605456960000|2020-11-15 16:16:00|4166.8|4128.8|4166.46|4128.46|4166.85|4128.85|4166.42|4128.42|10
1605456970000|2020-11-15 16:16:10|4166.52|4128.52|4165.78|4127.78|4166.54|4128.54|4165.78|4127.78|10
1605456980000|2020-11-15 16:16:20|4165.46|4127.46|4164.66|4126.66|4165.59|4127.59|4164.66|4126.66|10
1605456990000|2020-11-15 16:16:30|4164.59|4126.59|4164.76|4126.76|4164.76|4126.76|4164.56|4126.56|8
1605457000000|2020-11-15 16:16:40|4164.83|4126.83|4164.25|4126.25|4164.86|4126.86|4164.25|4126.25|10
1605457010000|2020-11-15 16:16:50|4164.23|4126.23|4164.76|4126.76|4164.76|4126.76|4164.23|4126.23|10
1605457020000|2020-11-15 16:17:00|4164.84|4126.84|4165.27|4127.27|4165.27|4127.27|4164.84|4126.84|9
1605457030000|2020-11-15 16:17:10|4165.26|4127.26|4165.3|4127.3|4165.31|4127.31|4165.14|4127.14|10
1605457040000|2020-11-15 16:17:20|4165.27|4127.27|4166.16|4128.16|4166.16|4128.16|4165.26|4127.26|10
1605457050000|2020-11-15 16:17:30|4166.34|4128.34|4167.62|4129.62|4167.62|4129.62|4166.34|4128.34|10
1605457060000|2020-11-15 16:17:40|4167.66|4129.66|4167.68|4129.68|4167.8|4129.8|4167.56|4129.56|9
1605457070000|2020-11-15 16:17:50|4167.71|4129.71|4168.04|4130.04|4168.26|4130.26|4167.64|4129.64|10
1605457080000|2020-11-15 16:18:00|4168.01|4130.01|4168.26|4130.26|4168.3|4130.3|4168|4130|9
1605457090000|2020-11-15 16:18:10|4168.25|4130.25|4167.67|4129.67|4168.25|4130.25|4167.67|4129.67|9
1605457100000|2020-11-15 16:18:20|4167.73|4129.73|4167.44|4129.44|4167.73|4129.73|4167.39|4129.39|8
1605457110000|2020-11-15 16:18:30|4167.4|4129.4|4167.1|4129.1|4167.4|4129.4|4166.98|4128.98|9
1605457120000|2020-11-15 16:18:40|4167.2|4129.2|4167.5|4129.5|4167.58|4129.58|4167.2|4129.2|10
1605457130000|2020-11-15 16:18:50|4167.54|4129.54|4167.39|4129.39|4167.54|4129.54|4167.23|4129.23|10
1605457140000|2020-11-15 16:19:00|4167.4|4129.4|4167.41|4129.41|4167.53|4129.53|4166.97|4128.97|10
1605457150000|2020-11-15 16:19:10|4167.29|4129.29|4167.35|4129.35|4167.39|4129.39|4167.26|4129.26|9
1605457160000|2020-11-15 16:19:20|4167.51|4129.51|4167.31|4129.31|4167.51|4129.51|4167.13|4129.13|8
1605457170000|2020-11-15 16:19:30|4167.13|4129.13|4167.34|4129.34|4167.38|4129.38|4167.13|4129.13|10
1605457180000|2020-11-15 16:19:40|4167.39|4129.39|4168.09|4130.09|4168.09|4130.09|4167.37|4129.37|9
1605457190000|2020-11-15 16:19:50|4167.98|4129.98|4169.34|4131.34|4169.46|4131.46|4167.98|4129.98|9
1605457200000|2020-11-15 16:20:00|4169.23|4131.23|4168.87|4130.87|4169.23|4131.23|4168.87|4130.87|8
1605457210000|2020-11-15 16:20:10|4168.94|4130.94|4168.29|4130.29|4169.04|4131.04|4168.29|4130.29|10
1605457220000|2020-11-15 16:20:20|4168.15|4130.15|4167.86|4129.86|4168.15|4130.15|4167.82|4129.82|10
1605457230000|2020-11-15 16:20:30|4168.05|4130.05|4167.96|4129.96|4168.35|4130.35|4167.95|4129.95|9
1605457240000|2020-11-15 16:20:40|4168.06|4130.06|4168.24|4130.24|4168.48|4130.48|4168.06|4130.06|9
1605457250000|2020-11-15 16:20:50|4167.92|4129.92|4168.65|4130.65|4168.65|4130.65|4167.82|4129.82|10
1605457260000|2020-11-15 16:21:00|4168.76|4130.76|4169.78|4131.78|4169.78|4131.78|4168.69|4130.69|10
1605457270000|2020-11-15 16:21:10|4169.81|4131.81|4169.39|4131.39|4169.81|4131.81|4169.35|4131.35|10
1605457280000|2020-11-15 16:21:20|4169.33|4131.33|4169.12|4131.12|4169.33|4131.33|4169.1|4131.1|9
1605457290000|2020-11-15 16:21:30|4169.11|4131.11|4168.74|4130.74|4169.14|4131.14|4168.62|4130.62|9
1605457300000|2020-11-15 16:21:40|4168.9|4130.9|4168.88|4130.88|4168.98|4130.98|4168.8|4130.8|10
1605457310000|2020-11-15 16:21:50|4168.94|4130.94|4168.76|4130.76|4168.94|4130.94|4168.76|4130.76|8
1605457320000|2020-11-15 16:22:00|4168.69|4130.69|4168.33|4130.33|4168.69|4130.69|4167.91|4129.91|10
1605457330000|2020-11-15 16:22:10|4168.21|4130.21|4168.29|4130.29|4168.32|4130.32|4168.21|4130.21|10
1605457340000|2020-11-15 16:22:20|4168.19|4130.19|4167.47|4129.47|4168.19|4130.19|4167.47|4129.47|10
1605457350000|2020-11-15 16:22:30|4167.38|4129.38|4166.51|4128.51|4167.38|4129.38|4166.51|4128.51|9
1605457360000|2020-11-15 16:22:40|4166.62|4128.62|4166.21|4128.21|4166.7|4128.7|4166.21|4128.21|8
1605457370000|2020-11-15 16:22:50|4166.31|4128.31|4166.73|4128.73|4166.73|4128.73|4166.23|4128.23|10
1605457380000|2020-11-15 16:23:00|4166.88|4128.88|4166.9|4128.9|4167.09|4129.09|4166.88|4128.88|8
1605457390000|2020-11-15 16:23:10|4166.88|4128.88|4167.2|4129.2|4167.31|4129.31|4166.88|4128.88|10
1605457400000|2020-11-15 16:23:20|4167.12|4129.12|4166.87|4128.87|4167.18|4129.18|4166.87|4128.87|8
1605457410000|2020-11-15 16:23:30|4166.82|4128.82|4166.67|4128.67|4166.82|4128.82|4166.3|4128.3|10
1605457420000|2020-11-15 16:23:40|4166.66|4128.66|4166.14|4128.14|4166.71|4128.71|4166.14|4128.14|9
1605457430000|2020-11-15 16:23:50|4166.02|4128.02|4165.35|4127.35|4166.02|4128.02|4165.32|4127.32|9
1605457440000|2020-11-15 16:24:00|4165.17|4127.17|4164.96|4126.96|4165.24|4127.24|4164.96|4126.96|10
1605457450000|2020-11-15 16:24:10|4164.99|4126.99|4164.17|4126.17|4164.99|4126.99|4164.17|4126.17|8
1605457460000|2020-11-15 16:24:20|4164.26|4126.26|4163.8|4125.8|4164.26|4126.26|4163.71|4125.71|8
1605457470000|2020-11-15 16:24:30|4164.03|4126.03|4163.9|4125.9|4164.11|4126.11|4163.89|4125.89|8
1605457480000|2020-11-15 16:24:40|4163.75|4125.75|4163.63|4125.63|4163.83|4125.83|4163.52|4125.52|10
1605457490000|2020-11-15 16:24:50|4163.48|4125.48|4162.62|4124.62|4163.48|4125.48|4162.51|4124.51|10
1605457500000|2020-11-15 16:25:00|4162.59|4124.59|4162.1|4124.1|4162.59|4124.59|4162.1|4124.1|10
1605457510000|2020-11-15 16:25:10|4161.95|4123.95|4161.31|4123.31|4161.95|4123.95|4161.31|4123.31|10
1605457520000|2020-11-15 16:25:20|4161.21|4123.21|4161.34|4123.34|4161.42|4123.42|4161.14|4123.14|10
1605457530000|2020-11-15 16:25:30|4161.21|4123.21|4160.58|4122.58|4161.21|4123.21|4160.58|4122.58|10
1605457540000|2020-11-15 16:25:40|4160.59|4122.59|4159.84|4121.84|4160.59|4122.59|4159.76|4121.76|10
1605457550000|2020-11-15 16:25:50|4159.65|4121.65|4159.31|4121.31|4159.65|4121.65|4159.28|4121.28|10
1605457560000|2020-11-15 16:26:00|4159.34|4121.34|4159.72|4121.72|4159.84|4121.84|4159.34|4121.34|9
1605457570000|2020-11-15 16:26:10|4159.55|4121.55|4159.57|4121.57|4159.81|4121.81|4159.39|4121.39|9
1605457580000|2020-11-15 16:26:20|4159.49|4121.49|4160.16|4122.16|4160.2|4122.2|4158.78|4120.78|10
1605457590000|2020-11-15 16:26:30|4159.98|4121.98|4160.54|4122.54|4160.54|4122.54|4159.98|4121.98|10
1605457600000|2020-11-15 16:26:40|4160.79|4122.79|4162.32|4124.32|4162.32|4124.32|4160.79|4122.79|10
1605457610000|2020-11-15 16:26:50|4162.44|4124.44|4162.61|4124.61|4163.07|4125.07|4162.44|4124.44|9
1605457620000|2020-11-15 16:27:00|4162.76|4124.76|4162.63|4124.63|4162.91|4124.91|4162.63|4124.63|9
1605457630000|2020-11-15 16:27:10|4162.62|4124.62|4161.61|4123.61|4162.62|4124.62|4161.47|4123.47|10
1605457640000|2020-11-15 16:27:20|4161.71|4123.71|4161.72|4123.72|4161.77|4123.77|4161.63|4123.63|10
1605457650000|2020-11-15 16:27:30|4161.66|4123.66|4161.9|4123.9|4162|4124|4161.66|4123.66|10
1605457660000|2020-11-15 16:27:40|4161.87|4123.87|4161.46|4123.46|4161.94|4123.94|4161.46|4123.46|9
1605457670000|2020-11-15 16:27:50|4161.33|4123.33|4160.66|4122.66|4161.33|4123.33|4160.62|4122.62|10
1605457680000|2020-11-15 16:28:00|4160.65|4122.65|4160.63|4122.63|4160.84|4122.84|4160.63|4122.63|9
1605457690000|2020-11-15 16:28:10|4160.52|4122.52|4158.89|4120.89|4160.52|4122.52|4158.87|4120.87|9
1605457700000|2020-11-15 16:28:20|4158.98|4120.98|4159.5|4121.5|4159.5|4121.5|4158.84|4120.84|10
1605457710000|2020-11-15 16:28:30|4159.47|4121.47|4159.86|4121.86|4159.9|4121.9|4159.47|4121.47|10
1605457720000|2020-11-15 16:28:40|4159.9|4121.9|4159.75|4121.75|4159.99|4121.99|4159.74|4121.74|9
1605457730000|2020-11-15 16:28:50|4159.76|4121.76|4159.51|4121.51|4159.87|4121.87|4159.49|4121.49|9
1605457740000|2020-11-15 16:29:00|4159.46|4121.46|4159.68|4121.68|4159.69|4121.69|4159.33|4121.33|9
1605457750000|2020-11-15 16:29:10|4159.72|4121.72|4159.86|4121.86|4160.08|4122.08|4159.68|4121.68|10
1605457760000|2020-11-15 16:29:20|4159.84|4121.84|4159.56|4121.56|4159.84|4121.84|4159.55|4121.55|9
1605457770000|2020-11-15 16:29:30|4159.69|4121.69|4159.86|4121.86|4159.96|4121.96|4159.69|4121.69|8
1605457780000|2020-11-15 16:29:40|4159.96|4121.96|4159.75|4121.75|4159.96|4121.96|4159.34|4121.34|9
1605457790000|2020-11-15 16:29:50|4159.8|4121.8|4159.87|4121.87|4159.87|4121.87|4159.69|4121.69|10
1605457800000|2020-11-15 16:30:00|4159.89|4121.89|4159.92|4121.92|4160.38|4122.38|4159.89|4121.89|10
1605457810000|2020-11-15 16:30:10|4159.69|4121.69|4159.55|4121.55|4159.69|4121.69|4159.44|4121.44|10
1605457820000|2020-11-15 16:30:20|4159.48|4121.48|4158.87|4120.87|4159.48|4121.48|4158.87|4120.87|9
1605457830000|2020-11-15 16:30:30|4158.85|4120.85|4159.3|4121.3|4159.58|4121.58|4158.83|4120.83|9
1605457840000|2020-11-15 16:30:40|4159.41|4121.41|4159.82|4121.82|4159.92|4121.92|4159.41|4121.41|10
1605457850000|2020-11-15 16:30:50|4159.67|4121.67|4160.51|4122.51|4160.52|4122.52|4159.67|4121.67|10
1605457860000|2020-11-15 16:31:00|4160.74|4122.74|4160.72|4122.72|4160.77|4122.77|4160.65|4122.65|8
1605457870000|2020-11-15 16:31:10|4160.84|4122.84|4162.12|4124.12|4162.12|4124.12|4160.84|4122.84|10
1605457880000|2020-11-15 16:31:20|4162.25|4124.25|4163.76|4125.76|4163.76|4125.76|4162.25|4124.25|9
1605457890000|2020-11-15 16:31:30|4163.84|4125.84|4165.1|4127.1|4165.17|4127.17|4163.84|4125.84|10
1605457900000|2020-11-15 16:31:40|4165.44|4127.44|4166.24|4128.24|4166.26|4128.26|4165.39|4127.39|10
1605457910000|2020-11-15 16:31:50|4166.25|4128.25|4166.07|4128.07|4166.31|4128.31|4166.06|4128.06|9
1605457920000|2020-11-15 16:32:00|4166.08|4128.08|4166.48|4128.48|4166.53|4128.53|4166.08|4128.08|10
1605457930000|2020-11-15 16:32:10|4166.44|4128.44|4166.49|4128.49|4166.64|4128.64|4166.38|4128.38|10
1605457940000|2020-11-15 16:32:20|4166.45|4128.45|4166.36|4128.36|4166.52|4128.52|4166.33|4128.33|10
1605457950000|2020-11-15 16:32:30|4166.34|4128.34|4165.95|4127.95|4166.39|4128.39|4165.95|4127.95|8
1605457960000|2020-11-15 16:32:40|4165.98|4127.98|4166.34|4128.34|4166.34|4128.34|4165.98|4127.98|7
1605457970000|2020-11-15 16:32:50|4166.42|4128.42|4166.9|4128.9|4166.9|4128.9|4166.42|4128.42|8
1605457980000|2020-11-15 16:33:00|4166.85|4128.85|4167.18|4129.18|4167.18|4129.18|4166.77|4128.77|10
1605457990000|2020-11-15 16:33:10|4167.2|4129.2|4168.61|4130.61|4168.62|4130.62|4167.2|4129.2|10
1605458000000|2020-11-15 16:33:20|4168.7|4130.7|4169.06|4131.06|4169.21|4131.21|4168.7|4130.7|8
1605458010000|2020-11-15 16:33:30|4169.16|4131.16|4169.07|4131.07|4169.27|4131.27|4168.98|4130.98|10
1605458020000|2020-11-15 16:33:40|4169.06|4131.06|4169.32|4131.32|4169.44|4131.44|4169.06|4131.06|10
1605458030000|2020-11-15 16:33:50|4169.18|4131.18|4169.54|4131.54|4169.54|4131.54|4169.18|4131.18|10
1605458040000|2020-11-15 16:34:00|4169.67|4131.67|4169.73|4131.73|4169.82|4131.82|4169.57|4131.57|9
1605458050000|2020-11-15 16:34:10|4169.83|4131.83|4170.96|4132.96|4170.96|4132.96|4169.79|4131.79|9
1605458060000|2020-11-15 16:34:20|4170.94|4132.94|4170.43|4132.43|4170.97|4132.97|4170.43|4132.43|8
1605458070000|2020-11-15 16:34:30|4170.6|4132.6|4170.71|4132.71|4170.89|4132.89|4170.57|4132.57|9
1605458080000|2020-11-15 16:34:40|4170.77|4132.77|4170.98|4132.98|4170.98|4132.98|4170.63|4132.63|10
1605458090000|2020-11-15 16:34:50|4170.86|4132.86|4170.57|4132.57|4170.86|4132.86|4170.47|4132.47|8
1605458100000|2020-11-15 16:35:00|4170.68|4132.68|4170.35|4132.35|4170.68|4132.68|4170.31|4132.31|10
1605458110000|2020-11-15 16:35:10|4170.43|4132.43|4170.2|4132.2|4170.5|4132.5|4170.2|4132.2|7
1605458120000|2020-11-15 16:35:20|4170.26|4132.26|4170.33|4132.33|4170.33|4132.33|4170.08|4132.08|9
1605458130000|2020-11-15 16:35:30|4170.21|4132.21|4170.19|4132.19|4170.21|4132.21|4170.15|4132.15|7
1605458140000|2020-11-15 16:35:40|4170.14|4132.14|4170.15|4132.15|4170.24|4132.24|4170.02|4132.02|9
1605458150000|2020-11-15 16:35:50|4170.1|4132.1|4169.95|4131.95|4170.1|4132.1|4169.72|4131.72|10
1605458160000|2020-11-15 16:36:00|4169.79|4131.79|4169.6|4131.6|4169.98|4131.98|4169.6|4131.6|10
1605458170000|2020-11-15 16:36:10|4169.42|4131.42|4169.54|4131.54|4169.55|4131.55|4169.42|4131.42|7
1605458180000|2020-11-15 16:36:20|4169.52|4131.52|4169.36|4131.36|4169.52|4131.52|4169.34|4131.34|9
1605458190000|2020-11-15 16:36:30|4169.33|4131.33|4169.13|4131.13|4169.33|4131.33|4169.11|4131.11|7
1605458200000|2020-11-15 16:36:40|4169.01|4131.01|4170.08|4132.08|4170.11|4132.11|4168.94|4130.94|10
1605458210000|2020-11-15 16:36:50|4170.12|4132.12|4170.96|4132.96|4170.96|4132.96|4170.12|4132.12|10
1605458220000|2020-11-15 16:37:00|4170.85|4132.85|4170.68|4132.68|4170.85|4132.85|4170.58|4132.58|7
1605458230000|2020-11-15 16:37:10|4170.7|4132.7|4170.77|4132.77|4170.77|4132.77|4170.64|4132.64|10
1605458240000|2020-11-15 16:37:20|4170.78|4132.78|4170.69|4132.69|4170.78|4132.78|4170.66|4132.66|9
1605458250000|2020-11-15 16:37:30|4170.66|4132.66|4170.65|4132.65|4170.67|4132.67|4170.56|4132.56|9
1605458260000|2020-11-15 16:37:40|4170.56|4132.56|4170.76|4132.76|4170.81|4132.81|4170.56|4132.56|7
1605458270000|2020-11-15 16:37:50|4170.81|4132.81|4171.02|4133.02|4171.16|4133.16|4170.81|4132.81|10
1605458280000|2020-11-15 16:38:00|4171.01|4133.01|4171.41|4133.41|4171.41|4133.41|4170.87|4132.87|9
1605458290000|2020-11-15 16:38:10|4171.55|4133.55|4171.94|4133.94|4171.95|4133.95|4171.55|4133.55|9
1605458300000|2020-11-15 16:38:20|4171.95|4133.95|4172.02|4134.02|4172.09|4134.09|4171.86|4133.86|10
1605458310000|2020-11-15 16:38:30|4172.03|4134.03|4171.63|4133.63|4172.09|4134.09|4171.63|4133.63|10
1605458320000|2020-11-15 16:38:40|4171.61|4133.61|4171.75|4133.75|4171.75|4133.75|4171.6|4133.6|9
1605458330000|2020-11-15 16:38:50|4172.05|4134.05|4171.63|4133.63|4172.06|4134.06|4171.61|4133.61|9
1605458340000|2020-11-15 16:39:00|4171.56|4133.56|4171.48|4133.48|4171.75|4133.75|4171.47|4133.47|10
1605458350000|2020-11-15 16:39:10|4171.54|4133.54|4171.07|4133.07|4171.54|4133.54|4171.07|4133.07|9
1605458360000|2020-11-15 16:39:20|4170.94|4132.94|4170.16|4132.16|4170.94|4132.94|4170.16|4132.16|10
1605458370000|2020-11-15 16:39:30|4169.95|4131.95|4169.19|4131.19|4169.95|4131.95|4169.18|4131.18|9
1605458380000|2020-11-15 16:39:40|4168.75|4130.75|4168.39|4130.39|4168.75|4130.75|4168.39|4130.39|9
1605458390000|2020-11-15 16:39:50|4168.2|4130.2|4168.21|4130.21|4168.21|4130.21|4167.78|4129.78|9
1605458400000|2020-11-15 16:40:00|4168.39|4130.39|4167.67|4129.67|4168.46|4130.46|4167.67|4129.67|10
1605458410000|2020-11-15 16:40:10|4167.62|4129.62|4167.43|4129.43|4167.9|4129.9|4167.33|4129.33|10
1605458420000|2020-11-15 16:40:20|4167.42|4129.42|4167.15|4129.15|4167.42|4129.42|4167.14|4129.14|9
1605458430000|2020-11-15 16:40:30|4167.19|4129.19|4167.07|4129.07|4167.33|4129.33|4166.92|4128.92|10
1605458440000|2020-11-15 16:40:40|4166.94|4128.94|4166.64|4128.64|4166.95|4128.95|4166.62|4128.62|10
1605458450000|2020-11-15 16:40:50|4166.6|4128.6|4165.73|4127.73|4166.6|4128.6|4165.73|4127.73|8
1605458460000|2020-11-15 16:41:00|4165.7|4127.7|4165.35|4127.35|4165.81|4127.81|4165.35|4127.35|10
1605458470000|2020-11-15 16:41:10|4165.26|4127.26|4164.98|4126.98|4165.26|4127.26|4164.97|4126.97|9
1605458480000|2020-11-15 16:41:20|4165.02|4127.02|4165.18|4127.18|4165.35|4127.35|4165.02|4127.02|9
1605458490000|2020-11-15 16:41:30|4165.21|4127.21|4165.64|4127.64|4165.64|4127.64|4165.21|4127.21|7
1605458500000|2020-11-15 16:41:40|4165.67|4127.67|4164.95|4126.95|4165.72|4127.72|4164.92|4126.92|9
1605458510000|2020-11-15 16:41:50|4164.94|4126.94|4164.62|4126.62|4164.94|4126.94|4164.62|4126.62|9
1605458520000|2020-11-15 16:42:00|4164.54|4126.54|4165.03|4127.03|4165.12|4127.12|4164.54|4126.54|8
1605458530000|2020-11-15 16:42:10|4164.99|4126.99|4164.48|4126.48|4164.99|4126.99|4164.48|4126.48|8
1605458540000|2020-11-15 16:42:20|4164.27|4126.27|4164.27|4126.27|4164.38|4126.38|4164.19|4126.19|10
1605458550000|2020-11-15 16:42:30|4164.31|4126.31|4164.01|4126.01|4164.38|4126.38|4164.01|4126.01|9
1605458560000|2020-11-15 16:42:40|4163.85|4125.85|4163.48|4125.48|4164.04|4126.04|4163.46|4125.46|10
1605458570000|2020-11-15 16:42:50|4163.65|4125.65|4163.94|4125.94|4163.94|4125.94|4163.58|4125.58|9
1605458580000|2020-11-15 16:43:00|4164|4126|4164.16|4126.16|4164.16|4126.16|4163.96|4125.96|7
1605458590000|2020-11-15 16:43:10|4164.04|4126.04|4164.65|4126.65|4164.65|4126.65|4164.03|4126.03|9
1605458600000|2020-11-15 16:43:20|4164.56|4126.56|4164.32|4126.32|4164.59|4126.59|4164.32|4126.32|10
1605458610000|2020-11-15 16:43:30|4164.3|4126.3|4163.79|4125.79|4164.3|4126.3|4163.79|4125.79|10
1605458620000|2020-11-15 16:43:40|4163.75|4125.75|4163.98|4125.98|4163.98|4125.98|4163.75|4125.75|10
1605458630000|2020-11-15 16:43:50|4163.87|4125.87|4164.27|4126.27|4164.33|4126.33|4163.76|4125.76|10
1605458640000|2020-11-15 16:44:00|4164.31|4126.31|4164.78|4126.78|4164.78|4126.78|4164.31|4126.31|9
1605458650000|2020-11-15 16:44:10|4164.76|4126.76|4165.15|4127.15|4165.15|4127.15|4164.76|4126.76|10
1605458660000|2020-11-15 16:44:20|4165.07|4127.07|4165.33|4127.33|4165.34|4127.34|4165.03|4127.03|9
1605458670000|2020-11-15 16:44:30|4165.37|4127.37|4165.35|4127.35|4165.4|4127.4|4165.3|4127.3|8
1605458680000|2020-11-15 16:44:40|4165.36|4127.36|4164.86|4126.86|4165.42|4127.42|4164.86|4126.86|9
1605458690000|2020-11-15 16:44:50|4164.96|4126.96|4164.9|4126.9|4164.96|4126.96|4164.86|4126.86|8
1605458700000|2020-11-15 16:45:00|4164.78|4126.78|4164.96|4126.96|4164.96|4126.96|4164.78|4126.78|9
1605458710000|2020-11-15 16:45:10|4164.92|4126.92|4165.77|4127.77|4165.78|4127.78|4164.92|4126.92|10
1605458720000|2020-11-15 16:45:20|4165.84|4127.84|4165.76|4127.76|4165.84|4127.84|4165.63|4127.63|9
1605458730000|2020-11-15 16:45:30|4165.88|4127.88|4165.65|4127.65|4165.88|4127.88|4165.36|4127.36|10
1605458740000|2020-11-15 16:45:40|4165.71|4127.71|4165.74|4127.74|4166.07|4128.07|4165.71|4127.71|9
1605458750000|2020-11-15 16:45:50|4165.79|4127.79|4165.8|4127.8|4165.81|4127.81|4165.76|4127.76|9
1605458760000|2020-11-15 16:46:00|4165.79|4127.79|4165.56|4127.56|4165.79|4127.79|4165.53|4127.53|7
1605458770000|2020-11-15 16:46:10|4165.81|4127.81|4165.98|4127.98|4166.11|4128.11|4165.8|4127.8|9
1605458780000|2020-11-15 16:46:20|4166|4128|4165.7|4127.7|4166|4128|4165.7|4127.7|10
1605458790000|2020-11-15 16:46:30|4165.68|4127.68|4166.04|4128.04|4166.04|4128.04|4165.68|4127.68|9
1605458800000|2020-11-15 16:46:40|4165.97|4127.97|4166.01|4128.01|4166.01|4128.01|4165.81|4127.81|9
1605458810000|2020-11-15 16:46:50|4166.24|4128.24|4165.85|4127.85|4166.34|4128.34|4165.79|4127.79|10
1605458820000|2020-11-15 16:47:00|4165.98|4127.98|4166.26|4128.26|4166.26|4128.26|4165.98|4127.98|8
1605458830000|2020-11-15 16:47:10|4166.16|4128.16|4166.31|4128.31|4166.37|4128.37|4166.16|4128.16|10
1605458840000|2020-11-15 16:47:20|4166.33|4128.33|4166.42|4128.42|4166.42|4128.42|4166.3|4128.3|8
1605458850000|2020-11-15 16:47:30|4166.45|4128.45|4166.25|4128.25|4166.45|4128.45|4166.25|4128.25|10
1605458860000|2020-11-15 16:47:40|4166.27|4128.27|4166.44|4128.44|4166.47|4128.47|4166.27|4128.27|9
1605458870000|2020-11-15 16:47:50|4166.45|4128.45|4166.66|4128.66|4166.66|4128.66|4166.44|4128.44|7
1605458880000|2020-11-15 16:48:00|4166.69|4128.69|4166.93|4128.93|4166.97|4128.97|4166.69|4128.69|9
1605458890000|2020-11-15 16:48:10|4167.01|4129.01|4167.61|4129.61|4167.61|4129.61|4166.85|4128.85|8
1605458900000|2020-11-15 16:48:20|4167.66|4129.66|4167.75|4129.75|4167.75|4129.75|4167.38|4129.38|9
1605458910000|2020-11-15 16:48:30|4167.76|4129.76|4167.96|4129.96|4167.96|4129.96|4167.69|4129.69|9
1605458920000|2020-11-15 16:48:40|4168.02|4130.02|4168.19|4130.19|4168.19|4130.19|4167.96|4129.96|10
1605458930000|2020-11-15 16:48:50|4168.2|4130.2|4168.2|4130.2|4168.21|4130.21|4168.07|4130.07|9
1605458940000|2020-11-15 16:49:00|4168.44|4130.44|4168.52|4130.52|4168.52|4130.52|4168.44|4130.44|7
1605458950000|2020-11-15 16:49:10|4168.51|4130.51|4168.69|4130.69|4168.69|4130.69|4168.3|4130.3|8
1605458960000|2020-11-15 16:49:20|4168.7|4130.7|4168.71|4130.71|4168.71|4130.71|4168.56|4130.56|9
1605458970000|2020-11-15 16:49:30|4168.63|4130.63|4168.39|4130.39|4168.64|4130.64|4168.35|4130.35|9
1605458980000|2020-11-15 16:49:40|4168.4|4130.4|4168.01|4130.01|4168.4|4130.4|4168.01|4130.01|9
1605458990000|2020-11-15 16:49:50|4167.96|4129.96|4167.77|4129.77|4167.96|4129.96|4167.72|4129.72|8
1605459000000|2020-11-15 16:50:00|4167.76|4129.76|4166.99|4128.99|4167.91|4129.91|4166.98|4128.98|9
1605459010000|2020-11-15 16:50:10|4166.81|4128.81|4166.37|4128.37|4166.81|4128.81|4166.37|4128.37|9
1605459020000|2020-11-15 16:50:20|4166.31|4128.31|4165.68|4127.68|4166.31|4128.31|4165.68|4127.68|10
1605459030000|2020-11-15 16:50:30|4165.57|4127.57|4164.97|4126.97|4165.61|4127.61|4164.97|4126.97|9
1605459040000|2020-11-15 16:50:40|4165.06|4127.06|4165.37|4127.37|4165.51|4127.51|4165.06|4127.06|10
1605459050000|2020-11-15 16:50:50|4165.31|4127.31|4165.06|4127.06|4165.31|4127.31|4165.05|4127.05|9
1605459060000|2020-11-15 16:51:00|4165.16|4127.16|4164.89|4126.89|4165.16|4127.16|4164.78|4126.78|10
1605459070000|2020-11-15 16:51:10|4164.86|4126.86|4164.57|4126.57|4164.86|4126.86|4164.57|4126.57|8
1605459080000|2020-11-15 16:51:20|4164.53|4126.53|4164.22|4126.22|4164.53|4126.53|4164.22|4126.22|9
1605459090000|2020-11-15 16:51:30|4164.2|4126.2|4164.15|4126.15|4164.23|4126.23|4164.1|4126.1|9
1605459100000|2020-11-15 16:51:40|4163.92|4125.92|4163.94|4125.94|4163.95|4125.95|4163.83|4125.83|8
1605459110000|2020-11-15 16:51:50|4163.96|4125.96|4163.92|4125.92|4164.02|4126.02|4163.81|4125.81|10
1605459120000|2020-11-15 16:52:00|4163.99|4125.99|4163.93|4125.93|4163.99|4125.99|4163.92|4125.92|8
1605459130000|2020-11-15 16:52:10|4163.94|4125.94|4164.19|4126.19|4164.28|4126.28|4163.93|4125.93|8
1605459140000|2020-11-15 16:52:20|4164.18|4126.18|4164.28|4126.28|4164.29|4126.29|4164.13|4126.13|7
1605459150000|2020-11-15 16:52:30|4164.23|4126.23|4163.85|4125.85|4164.23|4126.23|4163.85|4125.85|9
1605459160000|2020-11-15 16:52:40|4163.72|4125.72|4163.26|4125.26|4163.72|4125.72|4163.26|4125.26|9
1605459170000|2020-11-15 16:52:50|4163.23|4125.23|4162.61|4124.61|4163.33|4125.33|4162.61|4124.61|10
1605459180000|2020-11-15 16:53:00|4162.66|4124.66|4162.26|4124.26|4162.66|4124.66|4162.14|4124.14|10
1605459190000|2020-11-15 16:53:10|4162.13|4124.13|4161.81|4123.81|4162.17|4124.17|4161.76|4123.76|10
1605459200000|2020-11-15 16:53:20|4161.82|4123.82|4161.1|4123.1|4161.82|4123.82|4161.06|4123.06|9
1605459210000|2020-11-15 16:53:30|4161.09|4123.09|4160.56|4122.56|4161.13|4123.13|4160.56|4122.56|10
1605459220000|2020-11-15 16:53:40|4160.44|4122.44|4160.1|4122.1|4160.44|4122.44|4160.1|4122.1|10
1605459230000|2020-11-15 16:53:50|4160.23|4122.23|4160.06|4122.06|4160.23|4122.23|4160.01|4122.01|9
1605459240000|2020-11-15 16:54:00|4160.03|4122.03|4160.29|4122.29|4160.33|4122.33|4159.83|4121.83|10
1605459250000|2020-11-15 16:54:10|4160.39|4122.39|4160.73|4122.73|4160.76|4122.76|4160.39|4122.39|8
1605459260000|2020-11-15 16:54:20|4160.66|4122.66|4161.28|4123.28|4161.28|4123.28|4160.66|4122.66|8
1605459270000|2020-11-15 16:54:30|4161.39|4123.39|4161.92|4123.92|4161.92|4123.92|4161.39|4123.39|10
1605459280000|2020-11-15 16:54:40|4161.87|4123.87|4162.11|4124.11|4162.13|4124.13|4161.8|4123.8|8
1605459290000|2020-11-15 16:54:50|4161.99|4123.99|4162.13|4124.13|4162.17|4124.17|4161.87|4123.87|9
1605459300000|2020-11-15 16:55:00|4162.12|4124.12|4162.6|4124.6|4162.6|4124.6|4162.12|4124.12|10
1605459310000|2020-11-15 16:55:10|4162.59|4124.59|4163.08|4125.08|4163.08|4125.08|4162.54|4124.54|8
1605459320000|2020-11-15 16:55:20|4163.03|4125.03|4162.99|4124.99|4163.03|4125.03|4162.88|4124.88|8
1605459330000|2020-11-15 16:55:30|4162.81|4124.81|4163.32|4125.32|4163.32|4125.32|4162.81|4124.81|10
1605459340000|2020-11-15 16:55:40|4163.35|4125.35|4163.44|4125.44|4163.54|4125.54|4163.22|4125.22|9
1605459350000|2020-11-15 16:55:50|4163.41|4125.41|4164.03|4126.03|4164.03|4126.03|4163.41|4125.41|10
1605459360000|2020-11-15 16:56:00|4163.95|4125.95|4164.51|4126.51|4164.51|4126.51|4163.95|4125.95|10
1605459370000|2020-11-15 16:56:10|4164.5|4126.5|4165.3|4127.3|4165.3|4127.3|4164.41|4126.41|8
1605459380000|2020-11-15 16:56:20|4165.39|4127.39|4166.66|4128.66|4166.68|4128.68|4165.39|4127.39|9
1605459390000|2020-11-15 16:56:30|4166.52|4128.52|4166.91|4128.91|4166.91|4128.91|4166.51|4128.51|10
1605459400000|2020-11-15 16:56:40|4166.94|4128.94|4167.25|4129.25|4167.29|4129.29|4166.94|4128.94|10
1605459410000|2020-11-15 16:56:50|4167.16|4129.16|4166.96|4128.96|4167.21|4129.21|4166.96|4128.96|10
1605459420000|2020-11-15 16:57:00|4167.02|4129.02|4167.26|4129.26|4167.29|4129.29|4167.02|4129.02|8
1605459430000|2020-11-15 16:57:10|4167.27|4129.27|4167.46|4129.46|4167.46|4129.46|4167.25|4129.25|9
1605459440000|2020-11-15 16:57:20|4167.51|4129.51|4167.6|4129.6|4167.62|4129.62|4167.28|4129.28|9
1605459450000|2020-11-15 16:57:30|4167.56|4129.56|4167.33|4129.33|4167.65|4129.65|4167.33|4129.33|9
1605459460000|2020-11-15 16:57:40|4167.24|4129.24|4167.39|4129.39|4167.4|4129.4|4167.2|4129.2|8
1605459470000|2020-11-15 16:57:50|4167.49|4129.49|4167.55|4129.55|4167.62|4129.62|4167.4|4129.4|10
1605459480000|2020-11-15 16:58:00|4167.63|4129.63|4167.72|4129.72|4167.76|4129.76|4167.62|4129.62|9
1605459490000|2020-11-15 16:58:10|4167.74|4129.74|4167.76|4129.76|4167.78|4129.78|4167.68|4129.68|8
1605459500000|2020-11-15 16:58:20|4167.57|4129.57|4167.5|4129.5|4167.61|4129.61|4167.44|4129.44|8
1605459510000|2020-11-15 16:58:30|4167.49|4129.49|4167.27|4129.27|4167.49|4129.49|4167.27|4129.27|9
1605459520000|2020-11-15 16:58:40|4167.19|4129.19|4167.28|4129.28|4167.29|4129.29|4167.18|4129.18|6
1605459530000|2020-11-15 16:58:50|4167.23|4129.23|4166.94|4128.94|4167.3|4129.3|4166.71|4128.71|7
1605459540000|2020-11-15 16:59:00|4167.3|4129.3|4167.2|4129.2|4167.3|4129.3|4167.09|4129.09|9
1605459550000|2020-11-15 16:59:10|4167.17|4129.17|4167.26|4129.26|4167.42|4129.42|4167.06|4129.06|8
1605459560000|2020-11-15 16:59:20|4167.39|4129.39|4167.17|4129.17|4167.39|4129.39|4167.12|4129.12|9
1605459570000|2020-11-15 16:59:30|4166.75|4128.75|4166.94|4128.94|4166.94|4128.94|4166.75|4128.75|8
1605459580000|2020-11-15 16:59:40|4166.99|4128.99|4166.66|4128.66|4167|4129|4166.66|4128.66|9
1605459590000|2020-11-15 16:59:50|4166.58|4128.58|4166.73|4128.73|4166.79|4128.79|4166.58|4128.58|7
1605459600000|2020-11-15 17:00:00|4166.79|4128.79|4165.99|4127.99|4166.82|4128.82|4165.99|4127.99|9
1605459610000|2020-11-15 17:00:10|4165.97|4127.97|4164.42|4126.42|4165.97|4127.97|4164.42|4126.42|10
1605459620000|2020-11-15 17:00:20|4164.7|4126.7|4163.36|4125.36|4164.7|4126.7|4163.36|4125.36|10
1605459630000|2020-11-15 17:00:30|4163.38|4125.38|4162.64|4124.64|4163.38|4125.38|4162.64|4124.64|10
1605459640000|2020-11-15 17:00:40|4162.59|4124.59|4162.76|4124.76|4162.76|4124.76|4162.47|4124.47|10
1605459650000|2020-11-15 17:00:50|4162.68|4124.68|4163.01|4125.01|4163.01|4125.01|4162.66|4124.66|8
1605459660000|2020-11-15 17:01:00|4162.92|4124.92|4162.8|4124.8|4162.92|4124.92|4162.62|4124.62|9
1605459670000|2020-11-15 17:01:10|4162.73|4124.73|4162.97|4124.97|4162.97|4124.97|4162.73|4124.73|9
1605459680000|2020-11-15 17:01:20|4162.98|4124.98|4162.26|4124.26|4162.98|4124.98|4162.26|4124.26|10
1605459690000|2020-11-15 17:01:30|4162.28|4124.28|4162.07|4124.07|4162.28|4124.28|4161.87|4123.87|10
1605459700000|2020-11-15 17:01:40|4161.88|4123.88|4161.65|4123.65|4161.88|4123.88|4161.65|4123.65|9
1605459710000|2020-11-15 17:01:50|4161.73|4123.73|4161.14|4123.14|4161.73|4123.73|4161.14|4123.14|10
1605459720000|2020-11-15 17:02:00|4161.13|4123.13|4160.57|4122.57|4161.13|4123.13|4160.5|4122.5|10
1605459730000|2020-11-15 17:02:10|4160.58|4122.58|4160.12|4122.12|4160.58|4122.58|4160.12|4122.12|8
1605459740000|2020-11-15 17:02:20|4160.02|4122.02|4159.73|4121.73|4160.02|4122.02|4159.73|4121.73|8
1605459750000|2020-11-15 17:02:30|4159.69|4121.69|4159.59|4121.59|4159.77|4121.77|4159.59|4121.59|9
1605459760000|2020-11-15 17:02:40|4159.55|4121.55|4159.2|4121.2|4159.55|4121.55|4159.17|4121.17|10
1605459770000|2020-11-15 17:02:50|4159.14|4121.14|4158.96|4120.96|4159.15|4121.15|4158.96|4120.96|10
1605459780000|2020-11-15 17:03:00|4158.92|4120.92|4158.48|4120.48|4158.92|4120.92|4158.3|4120.3|10
1605459790000|2020-11-15 17:03:10|4158.44|4120.44|4158.48|4120.48|4158.53|4120.53|4158.38|4120.38|10
1605459800000|2020-11-15 17:03:20|4158.87|4120.87|4158.83|4120.83|4158.97|4120.97|4158.74|4120.74|10
1605459810000|2020-11-15 17:03:30|4159.04|4121.04|4159.18|4121.18|4159.21|4121.21|4158.97|4120.97|10
1605459820000|2020-11-15 17:03:40|4159.2|4121.2|4159.09|4121.09|4159.2|4121.2|4159.08|4121.08|9
1605459830000|2020-11-15 17:03:50|4159.11|4121.11|4160.45|4122.45|4160.45|4122.45|4159.11|4121.11|8
1605459840000|2020-11-15 17:04:00|4161.11|4123.11|4162.21|4124.21|4162.28|4124.28|4161.09|4123.09|10
1605459850000|2020-11-15 17:04:10|4162.2|4124.2|4162.98|4124.98|4162.98|4124.98|4162.14|4124.14|10
1605459860000|2020-11-15 17:04:20|4162.9|4124.9|4163.09|4125.09|4163.13|4125.13|4162.9|4124.9|9
1605459870000|2020-11-15 17:04:30|4162.98|4124.98|4163.21|4125.21|4163.28|4125.28|4162.98|4124.98|10
1605459880000|2020-11-15 17:04:40|4163.22|4125.22|4163.63|4125.63|4163.63|4125.63|4163.22|4125.22|9
1605459890000|2020-11-15 17:04:50|4163.62|4125.62|4163.74|4125.74|4163.77|4125.77|4163.62|4125.62|8
1605459900000|2020-11-15 17:05:00|4163.71|4125.71|4163.61|4125.61|4163.81|4125.81|4163.55|4125.55|9
1605459910000|2020-11-15 17:05:10|4163.52|4125.52|4163.58|4125.58|4163.61|4125.61|4163.49|4125.49|9
1605459920000|2020-11-15 17:05:20|4163.53|4125.53|4163.73|4125.73|4163.73|4125.73|4163.53|4125.53|8
1605459930000|2020-11-15 17:05:30|4163.69|4125.69|4163.86|4125.86|4163.93|4125.93|4163.69|4125.69|8
1605459940000|2020-11-15 17:05:40|4163.87|4125.87|4163.94|4125.94|4164.1|4126.1|4163.77|4125.77|8
1605459950000|2020-11-15 17:05:50|4163.98|4125.98|4163.83|4125.83|4164.05|4126.05|4163.8|4125.8|9
1605459960000|2020-11-15 17:06:00|4163.87|4125.87|4163.63|4125.63|4163.87|4125.87|4163.56|4125.56|10
1605459970000|2020-11-15 17:06:10|4163.69|4125.69|4163.76|4125.76|4163.76|4125.76|4163.57|4125.57|9
1605459980000|2020-11-15 17:06:20|4163.75|4125.75|4164.13|4126.13|4164.21|4126.21|4163.75|4125.75|9
1605459990000|2020-11-15 17:06:30|4164.11|4126.11|4163.72|4125.72|4164.28|4126.28|4163.72|4125.72|9
1605460000000|2020-11-15 17:06:40|4163.65|4125.65|4161.55|4123.55|4163.65|4125.65|4161.55|4123.55|10
1605460010000|2020-11-15 17:06:50|4161.49|4123.49|4160.73|4122.73|4161.49|4123.49|4160.73|4122.73|10
1605460020000|2020-11-15 17:07:00|4160.72|4122.72|4160.33|4122.33|4160.94|4122.94|4160.25|4122.25|9
1605460030000|2020-11-15 17:07:10|4160.32|4122.32|4160.25|4122.25|4160.4|4122.4|4160.25|4122.25|10
1605460040000|2020-11-15 17:07:20|4160.16|4122.16|4159.64|4121.64|4160.16|4122.16|4159.64|4121.64|10
1605460050000|2020-11-15 17:07:30|4159.54|4121.54|4159.08|4121.08|4159.54|4121.54|4159.02|4121.02|10
1605460060000|2020-11-15 17:07:40|4159.31|4121.31|4157.36|4119.36|4159.31|4121.31|4157.36|4119.36|10
1605460070000|2020-11-15 17:07:50|4157.18|4119.18|4154.36|4116.36|4157.18|4119.18|4154.23|4116.23|10
1605460080000|2020-11-15 17:08:00|4154.65|4116.65|4154.64|4116.64|4155.15|4117.15|4154.43|4116.43|10
1605460090000|2020-11-15 17:08:10|4154.5|4116.5|4153.8|4115.8|4154.5|4116.5|4153.75|4115.75|8
1605460100000|2020-11-15 17:08:20|4153.52|4115.52|4153.21|4115.21|4153.56|4115.56|4153.21|4115.21|8
1605460110000|2020-11-15 17:08:30|4153.11|4115.11|4151.96|4113.96|4153.11|4115.11|4151.96|4113.96|10
1605460120000|2020-11-15 17:08:40|4152|4114|4151.51|4113.51|4152|4114|4151.22|4113.22|9
1605460130000|2020-11-15 17:08:50|4152.01|4114.01|4153.68|4115.68|4153.68|4115.68|4152.01|4114.01|10
1605460140000|2020-11-15 17:09:00|4153.23|4115.23|4154.27|4116.27|4154.35|4116.35|4153.23|4115.23|10
1605460150000|2020-11-15 17:09:10|4154.25|4116.25|4154.93|4116.93|4154.93|4116.93|4154.25|4116.25|10
1605460160000|2020-11-15 17:09:20|4154.83|4116.83|4153.62|4115.62|4154.83|4116.83|4153.62|4115.62|10
1605460170000|2020-11-15 17:09:30|4153.61|4115.61|4154.17|4116.17|4154.17|4116.17|4153.56|4115.56|10
1605460180000|2020-11-15 17:09:40|4154.14|4116.14|4154.08|4116.08|4154.29|4116.29|4153.98|4115.98|10
1605460190000|2020-11-15 17:09:50|4154.12|4116.12|4154.77|4116.77|4154.77|4116.77|4154.12|4116.12|9
1605460200000|2020-11-15 17:10:00|4154.82|4116.82|4154.91|4116.91|4154.95|4116.95|4154.71|4116.71|9
1605460210000|2020-11-15 17:10:10|4155.03|4117.03|4154.68|4116.68|4155.05|4117.05|4154.68|4116.68|10
1605460220000|2020-11-15 17:10:20|4154.76|4116.76|4154.64|4116.64|4154.76|4116.76|4154.53|4116.53|9
1605460230000|2020-11-15 17:10:30|4154.6|4116.6|4155.15|4117.15|4155.15|4117.15|4154.6|4116.6|10
1605460240000|2020-11-15 17:10:40|4154.9|4116.9|4154.52|4116.52|4154.94|4116.94|4154.47|4116.47|9
1605460250000|2020-11-15 17:10:50|4154.5|4116.5|4154.39|4116.39|4154.52|4116.52|4154.31|4116.31|9
1605460260000|2020-11-15 17:11:00|4154.92|4116.92|4154.99|4116.99|4155.11|4117.11|4154.92|4116.92|9
1605460270000|2020-11-15 17:11:10|4154.95|4116.95|4155.13|4117.13|4155.15|4117.15|4154.91|4116.91|8
1605460280000|2020-11-15 17:11:20|4155.21|4117.21|4155.51|4117.51|4155.51|4117.51|4155.17|4117.17|8
1605460290000|2020-11-15 17:11:30|4155.5|4117.5|4156.83|4118.83|4156.83|4118.83|4155.5|4117.5|10
1605460300000|2020-11-15 17:11:40|4157.04|4119.04|4157.09|4119.09|4157.17|4119.17|4156.97|4118.97|9
1605460310000|2020-11-15 17:11:50|4157.18|4119.18|4157.37|4119.37|4157.37|4119.37|4157.18|4119.18|6
1605460320000|2020-11-15 17:12:00|4157.4|4119.4|4157.51|4119.51|4157.68|4119.68|4157.31|4119.31|9
1605460330000|2020-11-15 17:12:10|4157.52|4119.52|4157.33|4119.33|4157.8|4119.8|4157.33|4119.33|8
1605460340000|2020-11-15 17:12:20|4157.32|4119.32|4158.01|4120.01|4158.01|4120.01|4157.32|4119.32|10
1605460350000|2020-11-15 17:12:30|4158.1|4120.1|4158.8|4120.8|4158.8|4120.8|4158.06|4120.06|10
1605460360000|2020-11-15 17:12:40|4158.67|4120.67|4159.13|4121.13|4159.18|4121.18|4158.67|4120.67|10
1605460370000|2020-11-15 17:12:50|4159.11|4121.11|4159.08|4121.08|4159.35|4121.35|4159.06|4121.06|10
1605460380000|2020-11-15 17:13:00|4159.14|4121.14|4158.73|4120.73|4159.14|4121.14|4158.68|4120.68|10
1605460390000|2020-11-15 17:13:10|4158.75|4120.75|4159.12|4121.12|4159.12|4121.12|4158.75|4120.75|9
1605460400000|2020-11-15 17:13:20|4159.2|4121.2|4159.4|4121.4|4159.4|4121.4|4159.06|4121.06|10
1605460410000|2020-11-15 17:13:30|4159.46|4121.46|4159.95|4121.95|4159.95|4121.95|4159.46|4121.46|9
1605460420000|2020-11-15 17:13:40|4159.97|4121.97|4159.92|4121.92|4160.14|4122.14|4159.92|4121.92|9
1605460430000|2020-11-15 17:13:50|4159.91|4121.91|4160.17|4122.17|4160.17|4122.17|4159.82|4121.82|9
1605460440000|2020-11-15 17:14:00|4160.12|4122.12|4160.25|4122.25|4160.28|4122.28|4160.1|4122.1|10
1605460450000|2020-11-15 17:14:10|4160.33|4122.33|4161.01|4123.01|4161.01|4123.01|4160.33|4122.33|10
1605460460000|2020-11-15 17:14:20|4161.02|4123.02|4161.89|4123.89|4161.89|4123.89|4161.02|4123.02|9
1605460470000|2020-11-15 17:14:30|4161.82|4123.82|4162.42|4124.42|4162.42|4124.42|4161.82|4123.82|10
1605460480000|2020-11-15 17:14:40|4162.28|4124.28|4162.22|4124.22|4162.42|4124.42|4162.12|4124.12|10
1605460490000|2020-11-15 17:14:50|4162.2|4124.2|4161.54|4123.54|4162.24|4124.24|4161.54|4123.54|9
1605460500000|2020-11-15 17:15:00|4161.55|4123.55|4161.22|4123.22|4161.55|4123.55|4161.22|4123.22|9
1605460510000|2020-11-15 17:15:10|4161.19|4123.19|4161.5|4123.5|4161.51|4123.51|4161.13|4123.13|7
1605460520000|2020-11-15 17:15:20|4161.57|4123.57|4161.65|4123.65|4161.67|4123.67|4161.51|4123.51|9
1605460530000|2020-11-15 17:15:30|4161.68|4123.68|4161.47|4123.47|4161.69|4123.69|4161.47|4123.47|10
1605460540000|2020-11-15 17:15:40|4161.57|4123.57|4161.82|4123.82|4161.82|4123.82|4161.35|4123.35|8
1605460550000|2020-11-15 17:15:50|4162.12|4124.12|4162.6|4124.6|4162.66|4124.66|4162.02|4124.02|9
1605460560000|2020-11-15 17:16:00|4163.03|4125.03|4163.19|4125.19|4163.34|4125.34|4162.86|4124.86|10
1605460570000|2020-11-15 17:16:10|4163.28|4125.28|4163.03|4125.03|4163.28|4125.28|4162.88|4124.88|10
1605460580000|2020-11-15 17:16:20|4163.19|4125.19|4162.98|4124.98|4163.21|4125.21|4162.98|4124.98|7
1605460590000|2020-11-15 17:16:30|4162.99|4124.99|4162.96|4124.96|4163.04|4125.04|4162.96|4124.96|9
1605460600000|2020-11-15 17:16:40|4163.06|4125.06|4163.03|4125.03|4163.1|4125.1|4163.02|4125.02|9
1605460610000|2020-11-15 17:16:50|4163.02|4125.02|4163.12|4125.12|4163.14|4125.14|4163.01|4125.01|9
1605460620000|2020-11-15 17:17:00|4163.13|4125.13|4162.89|4124.89|4163.16|4125.16|4162.87|4124.87|8
1605460630000|2020-11-15 17:17:10|4162.84|4124.84|4162.95|4124.95|4163.03|4125.03|4162.8|4124.8|9
1605460640000|2020-11-15 17:17:20|4162.92|4124.92|4162.85|4124.85|4162.93|4124.93|4162.83|4124.83|7
1605460650000|2020-11-15 17:17:30|4162.84|4124.84|4162.71|4124.71|4162.84|4124.84|4162.7|4124.7|9
1605460660000|2020-11-15 17:17:40|4162.68|4124.68|4162.38|4124.38|4162.73|4124.73|4162.35|4124.35|8
1605460670000|2020-11-15 17:17:50|4162.31|4124.31|4161.07|4123.07|4162.31|4124.31|4161.07|4123.07|10
1605460680000|2020-11-15 17:18:00|4160.98|4122.98|4160.39|4122.39|4160.98|4122.98|4160.35|4122.35|7
1605460690000|2020-11-15 17:18:10|4160.41|4122.41|4160.61|4122.61|4160.61|4122.61|4160.4|4122.4|8
1605460700000|2020-11-15 17:18:20|4160.5|4122.5|4160.64|4122.64|4160.64|4122.64|4160.5|4122.5|9
1605460710000|2020-11-15 17:18:30|4160.69|4122.69|4160.69|4122.69|4160.86|4122.86|4160.65|4122.65|9
1605460720000|2020-11-15 17:18:40|4160.67|4122.67|4161.13|4123.13|4161.13|4123.13|4160.67|4122.67|9
1605460730000|2020-11-15 17:18:50|4161.36|4123.36|4161.49|4123.49|4161.49|4123.49|4161.29|4123.29|6
1605460740000|2020-11-15 17:19:00|4161.26|4123.26|4160.91|4122.91|4161.31|4123.31|4160.91|4122.91|8
1605460750000|2020-11-15 17:19:10|4161|4123|4160.53|4122.53|4161|4123|4160.4|4122.4|9
1605460760000|2020-11-15 17:19:20|4160.54|4122.54|4160.46|4122.46|4160.73|4122.73|4160.46|4122.46|9
1605460770000|2020-11-15 17:19:30|4160.54|4122.54|4160.65|4122.65|4160.65|4122.65|4160.53|4122.53|9
1605460780000|2020-11-15 17:19:40|4160.62|4122.62|4160.29|4122.29|4160.62|4122.62|4160.29|4122.29|8
1605460790000|2020-11-15 17:19:50|4160.28|4122.28|4159.57|4121.57|4160.42|4122.42|4159.57|4121.57|10
1605460800000|2020-11-15 17:20:00|4159.62|4121.62|4159.95|4121.95|4159.95|4121.95|4159.62|4121.62|8
1605460810000|2020-11-15 17:20:10|4159.96|4121.96|4159.86|4121.86|4159.96|4121.96|4159.61|4121.61|10
1605460820000|2020-11-15 17:20:20|4160.02|4122.02|4160.29|4122.29|4160.29|4122.29|4159.87|4121.87|9
1605460830000|2020-11-15 17:20:30|4160.31|4122.31|4160.42|4122.42|4160.46|4122.46|4160.31|4122.31|9
1605460840000|2020-11-15 17:20:40|4160.43|4122.43|4160.46|4122.46|4160.46|4122.46|4160.28|4122.28|8
1605460850000|2020-11-15 17:20:50|4160.48|4122.48|4160.29|4122.29|4160.53|4122.53|4160.29|4122.29|8
1605460860000|2020-11-15 17:21:00|4160.28|4122.28|4160.26|4122.26|4160.28|4122.28|4160.17|4122.17|8
1605460870000|2020-11-15 17:21:10|4160.08|4122.08|4159.23|4121.23|4160.08|4122.08|4159.23|4121.23|10
1605460880000|2020-11-15 17:21:20|4159.28|4121.28|4159.25|4121.25|4159.48|4121.48|4159.23|4121.23|9
1605460890000|2020-11-15 17:21:30|4159.27|4121.27|4159.49|4121.49|4159.49|4121.49|4159.04|4121.04|8
1605460900000|2020-11-15 17:21:40|4159.55|4121.55|4159.11|4121.11|4159.55|4121.55|4159.06|4121.06|10
1605460910000|2020-11-15 17:21:50|4158.84|4120.84|4158.46|4120.46|4158.84|4120.84|4158.38|4120.38|10
1605460920000|2020-11-15 17:22:00|4158.51|4120.51|4157.42|4119.42|4158.51|4120.51|4157.42|4119.42|10
1605460930000|2020-11-15 17:22:10|4157.43|4119.43|4156.84|4118.84|4157.43|4119.43|4156.84|4118.84|9
1605460940000|2020-11-15 17:22:20|4156.93|4118.93|4155.92|4117.92|4156.93|4118.93|4155.87|4117.87|10
1605460950000|2020-11-15 17:22:30|4155.91|4117.91|4156.68|4118.68|4156.68|4118.68|4155.68|4117.68|10
1605460960000|2020-11-15 17:22:40|4156.75|4118.75|4156.81|4118.81|4156.81|4118.81|4156.42|4118.42|9
1605460970000|2020-11-15 17:22:50|4156.86|4118.86|4156.66|4118.66|4156.96|4118.96|4156.66|4118.66|10
1605460980000|2020-11-15 17:23:00|4156.62|4118.62|4157.45|4119.45|4157.45|4119.45|4156.62|4118.62|9
1605460990000|2020-11-15 17:23:10|4157.54|4119.54|4157.79|4119.79|4157.9|4119.9|4157.48|4119.48|9
1605461000000|2020-11-15 17:23:20|4157.78|4119.78|4157.38|4119.38|4157.78|4119.78|4157.38|4119.38|7
1605461010000|2020-11-15 17:23:30|4157.36|4119.36|4156.64|4118.64|4157.36|4119.36|4156.64|4118.64|10
1605461020000|2020-11-15 17:23:40|4156.35|4118.35|4155.91|4117.91|4156.35|4118.35|4155.91|4117.91|9
1605461030000|2020-11-15 17:23:50|4155.71|4117.71|4153.46|4115.46|4155.71|4117.71|4153.46|4115.46|10
1605461040000|2020-11-15 17:24:00|4153.54|4115.54|4153.27|4115.27|4153.54|4115.54|4153.13|4115.13|10
1605461050000|2020-11-15 17:24:10|4153.3|4115.3|4152.8|4114.8|4153.3|4115.3|4152.8|4114.8|10
1605461060000|2020-11-15 17:24:20|4152.67|4114.67|4152.25|4114.25|4152.67|4114.67|4152.25|4114.25|10
1605461070000|2020-11-15 17:24:30|4152.11|4114.11|4151.73|4113.73|4152.11|4114.11|4151.41|4113.41|10
1605461080000|2020-11-15 17:24:40|4151.76|4113.76|4151.33|4113.33|4151.76|4113.76|4151.19|4113.19|10
1605461090000|2020-11-15 17:24:50|4151.47|4113.47|4151.57|4113.57|4151.63|4113.63|4151.32|4113.32|9
1605461100000|2020-11-15 17:25:00|4151.49|4113.49|4151.5|4113.5|4151.86|4113.86|4151.4|4113.4|9
1605461110000|2020-11-15 17:25:10|4150.99|4112.99|4150.97|4112.97|4150.99|4112.99|4150.85|4112.85|9
1605461120000|2020-11-15 17:25:20|4150.9|4112.9|4151.03|4113.03|4151.07|4113.07|4150.78|4112.78|9
1605461130000|2020-11-15 17:25:30|4151.13|4113.13|4151.13|4113.13|4151.26|4113.26|4151.05|4113.05|9
1605461140000|2020-11-15 17:25:40|4151.03|4113.03|4151.39|4113.39|4151.39|4113.39|4150.93|4112.93|10
1605461150000|2020-11-15 17:25:50|4151.46|4113.46|4151.84|4113.84|4152.15|4114.15|4151.46|4113.46|10
1605461160000|2020-11-15 17:26:00|4152.13|4114.13|4153.08|4115.08|4153.08|4115.08|4152.05|4114.05|10
1605461170000|2020-11-15 17:26:10|4153.23|4115.23|4153.48|4115.48|4153.55|4115.55|4153.23|4115.23|9
1605461180000|2020-11-15 17:26:20|4153.77|4115.77|4154.37|4116.37|4154.37|4116.37|4153.57|4115.57|10
1605461190000|2020-11-15 17:26:30|4154.47|4116.47|4156.07|4118.07|4156.15|4118.15|4154.47|4116.47|10
1605461200000|2020-11-15 17:26:40|4156.06|4118.06|4156.09|4118.09|4156.4|4118.4|4156.04|4118.04|10
1605461210000|2020-11-15 17:26:50|4156.13|4118.13|4156.27|4118.27|4156.36|4118.36|4156.05|4118.05|9
1605461220000|2020-11-15 17:27:00|4156.24|4118.24|4155.94|4117.94|4156.51|4118.51|4155.94|4117.94|10
1605461230000|2020-11-15 17:27:10|4155.89|4117.89|4155.94|4117.94|4156.03|4118.03|4155.84|4117.84|9
1605461240000|2020-11-15 17:27:20|4155.83|4117.83|4155.21|4117.21|4155.83|4117.83|4155.21|4117.21|9
1605461250000|2020-11-15 17:27:30|4155.42|4117.42|4154.98|4116.98|4155.45|4117.45|4154.98|4116.98|9
1605461260000|2020-11-15 17:27:40|4154.8|4116.8|4154.94|4116.94|4154.98|4116.98|4154.8|4116.8|10
1605461270000|2020-11-15 17:27:50|4154.98|4116.98|4154.99|4116.99|4155.16|4117.16|4154.96|4116.96|9
1605461280000|2020-11-15 17:28:00|4155.03|4117.03|4154.59|4116.59|4155.03|4117.03|4154.57|4116.57|10
1605461290000|2020-11-15 17:28:10|4154.63|4116.63|4154.6|4116.6|4154.68|4116.68|4154.56|4116.56|8
1605461300000|2020-11-15 17:28:20|4154.66|4116.66|4154.35|4116.35|4154.71|4116.71|4154.35|4116.35|10
1605461310000|2020-11-15 17:28:30|4154.36|4116.36|4154.82|4116.82|4154.82|4116.82|4154.3|4116.3|10
1605461320000|2020-11-15 17:28:40|4154.73|4116.73|4154.66|4116.66|4154.95|4116.95|4154.65|4116.65|10
1605461330000|2020-11-15 17:28:50|4154.63|4116.63|4154.19|4116.19|4154.63|4116.63|4154.19|4116.19|10
1605461340000|2020-11-15 17:29:00|4154.03|4116.03|4153.73|4115.73|4154.06|4116.06|4153.73|4115.73|10
1605461350000|2020-11-15 17:29:10|4153.86|4115.86|4153.18|4115.18|4153.88|4115.88|4153.16|4115.16|9
1605461360000|2020-11-15 17:29:20|4153.24|4115.24|4152.9|4114.9|4153.26|4115.26|4152.9|4114.9|10
1605461370000|2020-11-15 17:29:30|4152.82|4114.82|4152.9|4114.9|4152.92|4114.92|4152.79|4114.79|8
1605461380000|2020-11-15 17:29:40|4152.78|4114.78|4152.61|4114.61|4152.78|4114.78|4152.4|4114.4|10
1605461390000|2020-11-15 17:29:50|4152.6|4114.6|4152.16|4114.16|4152.73|4114.73|4152.16|4114.16|9
1605461400000|2020-11-15 17:30:00|4152.18|4114.18|4151.21|4113.21|4152.18|4114.18|4151.21|4113.21|10
1605461410000|2020-11-15 17:30:10|4151.24|4113.24|4149.62|4111.62|4151.24|4113.24|4149.62|4111.62|10
1605461420000|2020-11-15 17:30:20|4149.69|4111.69|4149.62|4111.62|4149.83|4111.83|4149.61|4111.61|9
1605461430000|2020-11-15 17:30:30|4149.64|4111.64|4149.07|4111.07|4149.64|4111.64|4149.07|4111.07|10
1605461440000|2020-11-15 17:30:40|4149.04|4111.04|4149.23|4111.23|4149.23|4111.23|4149.03|4111.03|10
1605461450000|2020-11-15 17:30:50|4149.07|4111.07|4148.91|4110.91|4149.07|4111.07|4148.78|4110.78|10
1605461460000|2020-11-15 17:31:00|4148.94|4110.94|4148.81|4110.81|4148.94|4110.94|4148.77|4110.77|9
1605461470000|2020-11-15 17:31:10|4148.65|4110.65|4148.7|4110.7|4148.85|4110.85|4148.63|4110.63|9
1605461480000|2020-11-15 17:31:20|4148.62|4110.62|4148.93|4110.93|4149.04|4111.04|4148.62|4110.62|9
1605461490000|2020-11-15 17:31:30|4148.87|4110.87|4149.01|4111.01|4149.06|4111.06|4148.87|4110.87|10
1605461500000|2020-11-15 17:31:40|4149.12|4111.12|4149.04|4111.04|4149.19|4111.19|4148.94|4110.94|10
1605461510000|2020-11-15 17:31:50|4149.09|4111.09|4149.13|4111.13|4149.26|4111.26|4149.01|4111.01|9
1605461520000|2020-11-15 17:32:00|4149.15|4111.15|4149.1|4111.1|4149.25|4111.25|4149.07|4111.07|10
1605461530000|2020-11-15 17:32:10|4149.24|4111.24|4149.73|4111.73|4149.73|4111.73|4149.24|4111.24|10
1605461540000|2020-11-15 17:32:20|4149.69|4111.69|4149.34|4111.34|4149.69|4111.69|4149.23|4111.23|9
1605461550000|2020-11-15 17:32:30|4149.43|4111.43|4148.1|4110.1|4149.49|4111.49|4148.1|4110.1|10
1605461560000|2020-11-15 17:32:40|4148.11|4110.11|4147.95|4109.95|4148.15|4110.15|4147.95|4109.95|9
1605461570000|2020-11-15 17:32:50|4147.88|4109.88|4147.6|4109.6|4148.01|4110.01|4147.56|4109.56|10
1605461580000|2020-11-15 17:33:00|4147.32|4109.32|4146.4|4108.4|4147.32|4109.32|4146.4|4108.4|10
1605461590000|2020-11-15 17:33:10|4146.17|4108.17|4145.5|4107.5|4146.17|4108.17|4145.5|4107.5|10
1605461600000|2020-11-15 17:33:20|4145.25|4107.25|4146.5|4108.5|4146.5|4108.5|4145.2|4107.2|9
1605461610000|2020-11-15 17:33:30|4146.58|4108.58|4146.95|4108.95|4147.21|4109.21|4146.58|4108.58|10
1605461620000|2020-11-15 17:33:40|4147.03|4109.03|4146.71|4108.71|4147.03|4109.03|4146.71|4108.71|9
1605461630000|2020-11-15 17:33:50|4146.79|4108.79|4146.38|4108.38|4146.79|4108.79|4146.38|4108.38|10
1605461640000|2020-11-15 17:34:00|4146.33|4108.33|4146.26|4108.26|4146.35|4108.35|4146.25|4108.25|9
1605461650000|2020-11-15 17:34:10|4146.24|4108.24|4146.05|4108.05|4146.26|4108.26|4146.05|4108.05|9
1605461660000|2020-11-15 17:34:20|4145.81|4107.81|4145.1|4107.1|4145.81|4107.81|4144.98|4106.98|8
1605461670000|2020-11-15 17:34:30|4145.24|4107.24|4144.88|4106.88|4145.24|4107.24|4144.88|4106.88|10
1605461680000|2020-11-15 17:34:40|4144.91|4106.91|4144.39|4106.39|4144.92|4106.92|4144.34|4106.34|10
1605461690000|2020-11-15 17:34:50|4144.32|4106.32|4143.44|4105.44|4144.33|4106.33|4143.44|4105.44|9
1605461700000|2020-11-15 17:35:00|4143.42|4105.42|4141.43|4103.43|4143.6|4105.6|4141.43|4103.43|10
1605461710000|2020-11-15 17:35:10|4141.35|4103.35|4139.19|4101.19|4141.35|4103.35|4139.19|4101.19|10
1605461720000|2020-11-15 17:35:20|4138.84|4100.84|4137.94|4099.94|4138.84|4100.84|4137.92|4099.92|10
1605461730000|2020-11-15 17:35:30|4138|4100|4138.82|4100.82|4138.82|4100.82|4137.66|4099.66|9
1605461740000|2020-11-15 17:35:40|4138.68|4100.68|4139.62|4101.62|4139.66|4101.66|4138.68|4100.68|9
1605461750000|2020-11-15 17:35:50|4139.58|4101.58|4139.31|4101.31|4139.58|4101.58|4139.09|4101.09|10
1605461760000|2020-11-15 17:36:00|4139.36|4101.36|4140.23|4102.23|4140.23|4102.23|4139.35|4101.35|10
1605461770000|2020-11-15 17:36:10|4140.3|4102.3|4140.27|4102.27|4140.94|4102.94|4140.27|4102.27|10
1605461780000|2020-11-15 17:36:20|4140.22|4102.22|4139.82|4101.82|4140.22|4102.22|4139.82|4101.82|10
1605461790000|2020-11-15 17:36:30|4139.68|4101.68|4138.12|4100.12|4139.68|4101.68|4138.12|4100.12|10
1605461800000|2020-11-15 17:36:40|4138.35|4100.35|4138.32|4100.32|4138.45|4100.45|4138.11|4100.11|10
1605461810000|2020-11-15 17:36:50|4138.14|4100.14|4136.77|4098.77|4138.26|4100.26|4136.77|4098.77|9
1605461820000|2020-11-15 17:37:00|4136.75|4098.75|4135.87|4097.87|4136.78|4098.78|4135.86|4097.86|10
1605461830000|2020-11-15 17:37:10|4135.71|4097.71|4134.15|4096.15|4135.71|4097.71|4134.02|4096.02|10
1605461840000|2020-11-15 17:37:20|4134.05|4096.05|4130.83|4092.83|4134.05|4096.05|4130.83|4092.83|10
1605461850000|2020-11-15 17:37:30|4130.94|4092.94|4127|4089|4130.94|4092.94|4127|4089|10
1605461860000|2020-11-15 17:37:40|4126.62|4088.62|4124.52|4086.52|4126.62|4088.62|4124.44|4086.44|10
1605461870000|2020-11-15 17:37:50|4124.84|4086.84|4123.54|4085.54|4124.84|4086.84|4123.16|4085.16|10
1605461880000|2020-11-15 17:38:00|4123.72|4085.72|4123.29|4085.29|4124.04|4086.04|4123.12|4085.12|10
1605461890000|2020-11-15 17:38:10|4123.01|4085.01|4121.63|4083.63|4123.01|4085.01|4121.63|4083.63|10
1605461900000|2020-11-15 17:38:20|4121.19|4083.19|4120.18|4082.18|4121.19|4083.19|4120.18|4082.18|10
1605461910000|2020-11-15 17:38:30|4119.96|4081.96|4119.58|4081.58|4120.03|4082.03|4119.43|4081.43|10
1605461920000|2020-11-15 17:38:40|4119.62|4081.62|4118.61|4080.61|4119.67|4081.67|4118.61|4080.61|10
1605461930000|2020-11-15 17:38:50|4118.5|4080.5|4118.76|4080.76|4118.76|4080.76|4117.32|4079.32|10
1605461940000|2020-11-15 17:39:00|4119.05|4081.05|4123.53|4085.53|4123.53|4085.53|4119.05|4081.05|9
1605461950000|2020-11-15 17:39:10|4123.9|4085.9|4124.21|4086.21|4124.45|4086.45|4123.9|4085.9|10
1605461960000|2020-11-15 17:39:20|4124.51|4086.51|4123.84|4085.84|4124.65|4086.65|4123.55|4085.55|10
1605461970000|2020-11-15 17:39:30|4123.75|4085.75|4124.6|4086.6|4124.6|4086.6|4123.36|4085.36|10
1605461980000|2020-11-15 17:39:40|4124.7|4086.7|4124.5|4086.5|4124.82|4086.82|4124.45|4086.45|10
1605461990000|2020-11-15 17:39:50|4124.35|4086.35|4124.21|4086.21|4124.49|4086.49|4124.21|4086.21|10
1605462000000|2020-11-15 17:40:00|4124.26|4086.26|4124.55|4086.55|4124.55|4086.55|4124.21|4086.21|10
1605462010000|2020-11-15 17:40:10|4124.79|4086.79|4125.93|4087.93|4125.93|4087.93|4124.6|4086.6|10
1605462020000|2020-11-15 17:40:20|4126.14|4088.14|4128.52|4090.52|4128.52|4090.52|4126.14|4088.14|10
1605462030000|2020-11-15 17:40:30|4129.27|4091.27|4130.52|4092.52|4130.52|4092.52|4129.07|4091.07|10
1605462040000|2020-11-15 17:40:40|4130.51|4092.51|4132.45|4094.45|4132.45|4094.45|4130.51|4092.51|10
1605462050000|2020-11-15 17:40:50|4132.18|4094.18|4133.94|4095.94|4133.94|4095.94|4132.15|4094.15|9
1605462060000|2020-11-15 17:41:00|4134.01|4096.01|4135.87|4097.87|4135.87|4097.87|4134.01|4096.01|10
1605462070000|2020-11-15 17:41:10|4136.54|4098.54|4138.58|4100.58|4138.58|4100.58|4136.54|4098.54|10
1605462080000|2020-11-15 17:41:20|4138.59|4100.59|4137.67|4099.67|4138.92|4100.92|4137.67|4099.67|10
1605462090000|2020-11-15 17:41:30|4137.6|4099.6|4135.14|4097.14|4137.6|4099.6|4135.14|4097.14|10
1605462100000|2020-11-15 17:41:40|4134.72|4096.72|4133.83|4095.83|4134.72|4096.72|4133.57|4095.57|10
1605462110000|2020-11-15 17:41:50|4133.93|4095.93|4133.84|4095.84|4134.23|4096.23|4133.66|4095.66|9
1605462120000|2020-11-15 17:42:00|4133.72|4095.72|4132.22|4094.22|4133.72|4095.72|4132.22|4094.22|10
1605462130000|2020-11-15 17:42:10|4131.7|4093.7|4130.69|4092.69|4131.7|4093.7|4130.69|4092.69|10
1605462140000|2020-11-15 17:42:20|4130.57|4092.57|4130.09|4092.09|4130.57|4092.57|4130.09|4092.09|9
1605462150000|2020-11-15 17:42:30|4130.27|4092.27|4130.07|4092.07|4130.27|4092.27|4130.03|4092.03|10
1605462160000|2020-11-15 17:42:40|4130.08|4092.08|4129.34|4091.34|4130.08|4092.08|4129.34|4091.34|10
1605462170000|2020-11-15 17:42:50|4129.41|4091.41|4127.9|4089.9|4129.41|4091.41|4127.9|4089.9|10
1605462180000|2020-11-15 17:43:00|4127.88|4089.88|4125.78|4087.78|4127.88|4089.88|4125.78|4087.78|10
1605462190000|2020-11-15 17:43:10|4125.87|4087.87|4126.04|4088.04|4126.04|4088.04|4125.29|4087.29|10
1605462200000|2020-11-15 17:43:20|4126.05|4088.05|4126.84|4088.84|4126.84|4088.84|4125.98|4087.98|10
1605462210000|2020-11-15 17:43:30|4127.03|4089.03|4128.88|4090.88|4128.88|4090.88|4127.03|4089.03|10
1605462220000|2020-11-15 17:43:40|4128.99|4090.99|4129.4|4091.4|4129.49|4091.49|4128.99|4090.99|10
1605462230000|2020-11-15 17:43:50|4129.42|4091.42|4129.09|4091.09|4129.64|4091.64|4129.09|4091.09|10
1605462240000|2020-11-15 17:44:00|4128.92|4090.92|4128.61|4090.61|4128.97|4090.97|4128.59|4090.59|8
1605462250000|2020-11-15 17:44:10|4128.6|4090.6|4129.05|4091.05|4129.05|4091.05|4128.58|4090.58|10
1605462260000|2020-11-15 17:44:20|4128.9|4090.9|4128.94|4090.94|4128.95|4090.95|4128.67|4090.67|9
1605462270000|2020-11-15 17:44:30|4128.86|4090.86|4128.88|4090.88|4129.51|4091.51|4128.86|4090.86|9
1605462280000|2020-11-15 17:44:40|4128.98|4090.98|4129.07|4091.07|4129.15|4091.15|4128.98|4090.98|8
1605462290000|2020-11-15 17:44:50|4129.14|4091.14|4129.47|4091.47|4129.48|4091.48|4129.01|4091.01|9
1605462300000|2020-11-15 17:45:00|4129.32|4091.32|4128.05|4090.05|4129.32|4091.32|4128.05|4090.05|10
1605462310000|2020-11-15 17:45:10|4127.77|4089.77|4126.48|4088.48|4127.77|4089.77|4126.36|4088.36|10
1605462320000|2020-11-15 17:45:20|4126.29|4088.29|4125.87|4087.87|4126.29|4088.29|4125.87|4087.87|10
1605462330000|2020-11-15 17:45:30|4125.64|4087.64|4124.8|4086.8|4125.64|4087.64|4124.78|4086.78|10
1605462340000|2020-11-15 17:45:40|4124.91|4086.91|4124.82|4086.82|4125.16|4087.16|4124.68|4086.68|10
1605462350000|2020-11-15 17:45:50|4124.99|4086.99|4125.07|4087.07|4125.29|4087.29|4124.95|4086.95|10
1605462360000|2020-11-15 17:46:00|4125.03|4087.03|4124.67|4086.67|4125.19|4087.19|4124.67|4086.67|10
1605462370000|2020-11-15 17:46:10|4124.34|4086.34|4122.26|4084.26|4124.34|4086.34|4122.26|4084.26|9
1605462380000|2020-11-15 17:46:20|4121.26|4083.26|4120.68|4082.68|4121.26|4083.26|4120.66|4082.66|8
1605462390000|2020-11-15 17:46:30|4120.59|4082.59|4119.93|4081.93|4120.75|4082.75|4119.93|4081.93|10
1605462400000|2020-11-15 17:46:40|4120.07|4082.07|4121.31|4083.31|4121.31|4083.31|4120.03|4082.03|10
1605462410000|2020-11-15 17:46:50|4121.77|4083.77|4122.91|4084.91|4122.91|4084.91|4121.77|4083.77|9
1605462420000|2020-11-15 17:47:00|4123.1|4085.1|4123.15|4085.15|4123.15|4085.15|4122.79|4084.79|9
1605462430000|2020-11-15 17:47:10|4123.38|4085.38|4123.21|4085.21|4123.38|4085.38|4122.99|4084.99|10
1605462440000|2020-11-15 17:47:20|4123.27|4085.27|4122.29|4084.29|4123.31|4085.31|4122.29|4084.29|9
1605462450000|2020-11-15 17:47:30|4122.32|4084.32|4122.03|4084.03|4122.32|4084.32|4121.89|4083.89|9
1605462460000|2020-11-15 17:47:40|4121.76|4083.76|4119.64|4081.64|4121.76|4083.76|4119.64|4081.64|10
1605462470000|2020-11-15 17:47:50|4119.52|4081.52|4115.14|4077.14|4119.52|4081.52|4115.14|4077.14|10
1605462480000|2020-11-15 17:48:00|4115.13|4077.13|4113.15|4075.15|4115.13|4077.13|4113.15|4075.15|10
1605462490000|2020-11-15 17:48:10|4112.59|4074.59|4113.22|4075.22|4113.22|4075.22|4112.4|4074.4|10
1605462500000|2020-11-15 17:48:20|4112.9|4074.9|4117.49|4079.49|4117.49|4079.49|4112.9|4074.9|10
1605462510000|2020-11-15 17:48:30|4117.82|4079.82|4117.8|4079.8|4118.52|4080.52|4117.72|4079.72|10
1605462520000|2020-11-15 17:48:40|4117.67|4079.67|4119.27|4081.27|4119.47|4081.47|4117.67|4079.67|10
1605462530000|2020-11-15 17:48:50|4119.54|4081.54|4120.58|4082.58|4120.58|4082.58|4119.54|4081.54|10
1605462540000|2020-11-15 17:49:00|4120.85|4082.85|4123.77|4085.77|4123.77|4085.77|4120.85|4082.85|10
1605462550000|2020-11-15 17:49:10|4124.08|4086.08|4126.99|4088.99|4126.99|4088.99|4124.08|4086.08|10
1605462560000|2020-11-15 17:49:20|4126.64|4088.64|4124.29|4086.29|4126.64|4088.64|4124.29|4086.29|10
1605462570000|2020-11-15 17:49:30|4124.11|4086.11|4122.29|4084.29|4124.11|4086.11|4122.29|4084.29|10
1605462580000|2020-11-15 17:49:40|4121.43|4083.43|4120|4082|4121.43|4083.43|4120|4082|10
1605462590000|2020-11-15 17:49:50|4119.95|4081.95|4119.46|4081.46|4119.99|4081.99|4119.46|4081.46|10
1605462600000|2020-11-15 17:50:00|4119.13|4081.13|4117.09|4079.09|4119.13|4081.13|4117.09|4079.09|10
1605462610000|2020-11-15 17:50:10|4116.99|4078.99|4116.18|4078.18|4116.99|4078.99|4116.18|4078.18|9
1605462620000|2020-11-15 17:50:20|4115.81|4077.81|4115.64|4077.64|4115.87|4077.87|4115.36|4077.36|10
1605462630000|2020-11-15 17:50:30|4115.86|4077.86|4117.6|4079.6|4117.6|4079.6|4115.86|4077.86|9
1605462640000|2020-11-15 17:50:40|4117.62|4079.62|4117.47|4079.47|4117.93|4079.93|4117.47|4079.47|9
1605462650000|2020-11-15 17:50:50|4117.41|4079.41|4116.05|4078.05|4117.41|4079.41|4116.05|4078.05|10
1605462660000|2020-11-15 17:51:00|4116.13|4078.13|4116.05|4078.05|4116.24|4078.24|4115.89|4077.89|10
1605462670000|2020-11-15 17:51:10|4115.95|4077.95|4116.43|4078.43|4116.43|4078.43|4115.77|4077.77|10
1605462680000|2020-11-15 17:51:20|4116.3|4078.3|4116.63|4078.63|4116.63|4078.63|4116.3|4078.3|10
1605462690000|2020-11-15 17:51:30|4116.98|4078.98|4117.35|4079.35|4117.37|4079.37|4116.98|4078.98|9
1605462700000|2020-11-15 17:51:40|4117.36|4079.36|4118.09|4080.09|4118.09|4080.09|4117.22|4079.22|8
1605462710000|2020-11-15 17:51:50|4118.31|4080.31|4119.44|4081.44|4119.44|4081.44|4118.31|4080.31|10
1605462720000|2020-11-15 17:52:00|4119.41|4081.41|4118.95|4080.95|4119.5|4081.5|4118.95|4080.95|10
1605462730000|2020-11-15 17:52:10|4118.85|4080.85|4117.52|4079.52|4118.85|4080.85|4117.52|4079.52|10
1605462740000|2020-11-15 17:52:20|4117.49|4079.49|4116.59|4078.59|4117.49|4079.49|4116.54|4078.54|9
1605462750000|2020-11-15 17:52:30|4116.36|4078.36|4115.55|4077.55|4116.36|4078.36|4115.46|4077.46|10
1605462760000|2020-11-15 17:52:40|4115.23|4077.23|4115.14|4077.14|4115.31|4077.31|4115.09|4077.09|9
1605462770000|2020-11-15 17:52:50|4115.12|4077.12|4115.42|4077.42|4115.42|4077.42|4114.95|4076.95|10
1605462780000|2020-11-15 17:53:00|4115.29|4077.29|4115.73|4077.73|4115.84|4077.84|4115.29|4077.29|10
1605462790000|2020-11-15 17:53:10|4115.7|4077.7|4115.5|4077.5|4115.77|4077.77|4115.5|4077.5|10
1605462800000|2020-11-15 17:53:20|4115.49|4077.49|4115.53|4077.53|4115.53|4077.53|4115.25|4077.25|9
1605462810000|2020-11-15 17:53:30|4115.27|4077.27|4115.19|4077.19|4115.36|4077.36|4115.19|4077.19|8
1605462820000|2020-11-15 17:53:40|4115.15|4077.15|4114.37|4076.37|4115.15|4077.15|4114.37|4076.37|10
1605462830000|2020-11-15 17:53:50|4114.38|4076.38|4114.35|4076.35|4114.45|4076.45|4113.85|4075.85|10
1605462840000|2020-11-15 17:54:00|4114.29|4076.29|4114.4|4076.4|4114.7|4076.7|4114.29|4076.29|10
1605462850000|2020-11-15 17:54:10|4114.35|4076.35|4114.87|4076.87|4114.87|4076.87|4114.35|4076.35|10
1605462860000|2020-11-15 17:54:20|4115.06|4077.06|4117.56|4079.56|4117.56|4079.56|4115.06|4077.06|10
1605462870000|2020-11-15 17:54:30|4117.68|4079.68|4118.98|4080.98|4119|4081|4117.68|4079.68|9
1605462880000|2020-11-15 17:54:40|4119.12|4081.12|4119.87|4081.87|4119.87|4081.87|4119.12|4081.12|10
1605462890000|2020-11-15 17:54:50|4119.81|4081.81|4120.33|4082.33|4120.33|4082.33|4119.79|4081.79|10
1605462900000|2020-11-15 17:55:00|4120.35|4082.35|4119.07|4081.07|4120.57|4082.57|4119.07|4081.07|10
1605462910000|2020-11-15 17:55:10|4119.05|4081.05|4120.14|4082.14|4120.14|4082.14|4118.75|4080.75|10
1605462920000|2020-11-15 17:55:20|4120.32|4082.32|4120.47|4082.47|4120.52|4082.52|4119.95|4081.95|10
1605462930000|2020-11-15 17:55:30|4120.44|4082.44|4120.46|4082.46|4120.61|4082.61|4120.31|4082.31|9
1605462940000|2020-11-15 17:55:40|4120.15|4082.15|4120.26|4082.26|4120.44|4082.44|4120.05|4082.05|9
1605462950000|2020-11-15 17:55:50|4120.24|4082.24|4120.99|4082.99|4120.99|4082.99|4120.24|4082.24|10
1605462960000|2020-11-15 17:56:00|4121.16|4083.16|4121.34|4083.34|4121.49|4083.49|4120.99|4082.99|10
1605462970000|2020-11-15 17:56:10|4121.14|4083.14|4120.09|4082.09|4121.25|4083.25|4120.09|4082.09|10
1605462980000|2020-11-15 17:56:20|4120.22|4082.22|4119.76|4081.76|4120.22|4082.22|4119.64|4081.64|9
1605462990000|2020-11-15 17:56:30|4119.7|4081.7|4119.68|4081.68|4119.86|4081.86|4119.43|4081.43|10
1605463000000|2020-11-15 17:56:40|4119.67|4081.67|4119.71|4081.71|4119.86|4081.86|4119.66|4081.66|9
1605463010000|2020-11-15 17:56:50|4119.73|4081.73|4119.95|4081.95|4120.02|4082.02|4119.44|4081.44|10
1605463020000|2020-11-15 17:57:00|4119.98|4081.98|4120.19|4082.19|4120.19|4082.19|4119.9|4081.9|8
1605463030000|2020-11-15 17:57:10|4120.33|4082.33|4121.63|4083.63|4121.63|4083.63|4120.33|4082.33|10
1605463040000|2020-11-15 17:57:20|4121.64|4083.64|4121.94|4083.94|4122.05|4084.05|4121.64|4083.64|9
1605463050000|2020-11-15 17:57:30|4121.88|4083.88|4121.86|4083.86|4122.15|4084.15|4121.86|4083.86|8
1605463060000|2020-11-15 17:57:40|4121.6|4083.6|4120.7|4082.7|4121.6|4083.6|4120.7|4082.7|10
1605463070000|2020-11-15 17:57:50|4120.68|4082.68|4120.79|4082.79|4121.37|4083.37|4120.68|4082.68|8
1605463080000|2020-11-15 17:58:00|4120.6|4082.6|4119.81|4081.81|4120.62|4082.62|4119.81|4081.81|10
1605463090000|2020-11-15 17:58:10|4119.8|4081.8|4119.84|4081.84|4119.86|4081.86|4119.68|4081.68|8
1605463100000|2020-11-15 17:58:20|4119.78|4081.78|4119.44|4081.44|4119.78|4081.78|4119.44|4081.44|10
1605463110000|2020-11-15 17:58:30|4119.37|4081.37|4118.2|4080.2|4119.37|4081.37|4118.2|4080.2|10
1605463120000|2020-11-15 17:58:40|4118.09|4080.09|4117.66|4079.66|4118.09|4080.09|4117.62|4079.62|9
1605463130000|2020-11-15 17:58:50|4117.68|4079.68|4116.84|4078.84|4117.68|4079.68|4116.84|4078.84|10
1605463140000|2020-11-15 17:59:00|4116.55|4078.55|4116.23|4078.23|4116.55|4078.55|4116.12|4078.12|10
1605463150000|2020-11-15 17:59:10|4116.59|4078.59|4116.17|4078.17|4116.59|4078.59|4116.17|4078.17|10
1605463160000|2020-11-15 17:59:20|4116.23|4078.23|4116.93|4078.93|4116.93|4078.93|4116.23|4078.23|7
1605463170000|2020-11-15 17:59:30|4116.9|4078.9|4117.39|4079.39|4117.41|4079.41|4116.9|4078.9|10
1605463180000|2020-11-15 17:59:40|4117.5|4079.5|4117.83|4079.83|4118.07|4080.07|4117.5|4079.5|10
1605463190000|2020-11-15 17:59:50|4117.85|4079.85|4117.96|4079.96|4118.03|4080.03|4117.85|4079.85|10
1605463200000|2020-11-15 18:00:00|4117.75|4079.75|4116.94|4078.94|4117.75|4079.75|4116.92|4078.92|10
1605463210000|2020-11-15 18:00:10|4116.66|4078.66|4115.69|4077.69|4116.67|4078.67|4115.69|4077.69|10
1605463220000|2020-11-15 18:00:20|4115.53|4077.53|4115.39|4077.39|4115.67|4077.67|4115.21|4077.21|10
1605463230000|2020-11-15 18:00:30|4115.37|4077.37|4112.84|4074.84|4115.37|4077.37|4112.84|4074.84|10
1605463240000|2020-11-15 18:00:40|4112.67|4074.67|4110.39|4072.39|4112.67|4074.67|4110.39|4072.39|10
1605463250000|2020-11-15 18:00:50|4110.1|4072.1|4109.56|4071.56|4110.18|4072.18|4109.45|4071.45|10
1605463260000|2020-11-15 18:01:00|4109.58|4071.58|4111.42|4073.42|4111.42|4073.42|4109.58|4071.58|10
1605463270000|2020-11-15 18:01:10|4111.62|4073.62|4114.14|4076.14|4114.14|4076.14|4111.62|4073.62|10
1605463280000|2020-11-15 18:01:20|4114.22|4076.22|4114.66|4076.66|4115.41|4077.41|4114.22|4076.22|10
1605463290000|2020-11-15 18:01:30|4114.69|4076.69|4114.92|4076.92|4115.27|4077.27|4114.69|4076.69|10
1605463300000|2020-11-15 18:01:40|4114.99|4076.99|4115.14|4077.14|4115.35|4077.35|4114.99|4076.99|10
1605463310000|2020-11-15 18:01:50|4115.13|4077.13|4116.86|4078.86|4116.86|4078.86|4115.13|4077.13|10
1605463320000|2020-11-15 18:02:00|4116.84|4078.84|4117.31|4079.31|4117.31|4079.31|4116.84|4078.84|9
1605463330000|2020-11-15 18:02:10|4117.57|4079.57|4118.76|4080.76|4118.76|4080.76|4117.57|4079.57|9
1605463340000|2020-11-15 18:02:20|4118.62|4080.62|4119.11|4081.11|4119.11|4081.11|4118.39|4080.39|9
1605463350000|2020-11-15 18:02:30|4119.21|4081.21|4121.04|4083.04|4121.04|4083.04|4119.21|4081.21|10
1605463360000|2020-11-15 18:02:40|4121.27|4083.27|4122.37|4084.37|4122.37|4084.37|4121.27|4083.27|10
1605463370000|2020-11-15 18:02:50|4122.44|4084.44|4123.4|4085.4|4123.6|4085.6|4122.43|4084.43|10
1605463380000|2020-11-15 18:03:00|4123.42|4085.42|4123.33|4085.33|4123.67|4085.67|4123.33|4085.33|10
1605463390000|2020-11-15 18:03:10|4123.25|4085.25|4121|4083|4123.25|4085.25|4121|4083|10
1605463400000|2020-11-15 18:03:20|4120.83|4082.83|4119.69|4081.69|4120.83|4082.83|4119.69|4081.69|10
1605463410000|2020-11-15 18:03:30|4119.5|4081.5|4118.8|4080.8|4119.55|4081.55|4118.8|4080.8|9
1605463420000|2020-11-15 18:03:40|4118.73|4080.73|4118|4080|4118.73|4080.73|4118|4080|10
1605463430000|2020-11-15 18:03:50|4117.98|4079.98|4117.82|4079.82|4117.98|4079.98|4117.8|4079.8|10
1605463440000|2020-11-15 18:04:00|4117.9|4079.9|4117.25|4079.25|4117.9|4079.9|4117.25|4079.25|10
1605463450000|2020-11-15 18:04:10|4117.03|4079.03|4115|4077|4117.03|4079.03|4115|4077|10
1605463460000|2020-11-15 18:04:20|4115.11|4077.11|4115.28|4077.28|4115.4|4077.4|4115.11|4077.11|10
1605463470000|2020-11-15 18:04:30|4115.09|4077.09|4114.41|4076.41|4115.26|4077.26|4114.41|4076.41|10
1605463480000|2020-11-15 18:04:40|4114.33|4076.33|4112.64|4074.64|4114.33|4076.33|4112.64|4074.64|10
1605463490000|2020-11-15 18:04:50|4112.34|4074.34|4109.78|4071.78|4112.34|4074.34|4109.47|4071.47|10
1605463500000|2020-11-15 18:05:00|4109.65|4071.65|4108.55|4070.55|4109.65|4071.65|4108.5|4070.5|10
1605463510000|2020-11-15 18:05:10|4108.59|4070.59|4107.77|4069.77|4108.59|4070.59|4107.72|4069.72|9
1605463520000|2020-11-15 18:05:20|4107.62|4069.62|4105.82|4067.82|4108.55|4070.55|4105.82|4067.82|10
1605463530000|2020-11-15 18:05:30|4105.65|4067.65|4105.84|4067.84|4105.84|4067.84|4104.92|4066.92|10
1605463540000|2020-11-15 18:05:40|4106.12|4068.12|4107.28|4069.28|4107.28|4069.28|4106.12|4068.12|10
1605463550000|2020-11-15 18:05:50|4106.85|4068.85|4106.54|4068.54|4106.87|4068.87|4106.4|4068.4|8
1605463560000|2020-11-15 18:06:00|4106.85|4068.85|4105.35|4067.35|4106.85|4068.85|4105.35|4067.35|10
1605463570000|2020-11-15 18:06:10|4105.18|4067.18|4104.47|4066.47|4105.18|4067.18|4104.4|4066.4|10
1605463580000|2020-11-15 18:06:20|4104.85|4066.85|4105.35|4067.35|4105.56|4067.56|4104.85|4066.85|10
1605463590000|2020-11-15 18:06:30|4105.53|4067.53|4104.99|4066.99|4105.84|4067.84|4104.99|4066.99|9
1605463600000|2020-11-15 18:06:40|4104.72|4066.72|4102.45|4064.45|4104.72|4066.72|4102.2|4064.2|10
1605463610000|2020-11-15 18:06:50|4102.48|4064.48|4101.83|4063.83|4102.48|4064.48|4101.74|4063.74|10
1605463620000|2020-11-15 18:07:00|4102.03|4064.03|4102.98|4064.98|4102.98|4064.98|4102.03|4064.03|10
1605463630000|2020-11-15 18:07:10|4102.93|4064.93|4102.76|4064.76|4103.61|4065.61|4102.76|4064.76|10
1605463640000|2020-11-15 18:07:20|4102.78|4064.78|4101.71|4063.71|4102.78|4064.78|4101.71|4063.71|9
1605463650000|2020-11-15 18:07:30|4101.4|4063.4|4101.42|4063.42|4101.42|4063.42|4100.98|4062.98|9
1605463660000|2020-11-15 18:07:40|4101.56|4063.56|4103.6|4065.6|4103.6|4065.6|4101.56|4063.56|10
1605463670000|2020-11-15 18:07:50|4103.74|4065.74|4103.96|4065.96|4103.96|4065.96|4103.74|4065.74|9
1605463680000|2020-11-15 18:08:00|4104.15|4066.15|4104.68|4066.68|4104.9|4066.9|4104.15|4066.15|10
1605463690000|2020-11-15 18:08:10|4104.5|4066.5|4103.7|4065.7|4104.75|4066.75|4103.7|4065.7|10
1605463700000|2020-11-15 18:08:20|4103.69|4065.69|4103.32|4065.32|4103.7|4065.7|4103.32|4065.32|10
1605463710000|2020-11-15 18:08:30|4103.28|4065.28|4102.76|4064.76|4103.29|4065.29|4102.76|4064.76|10
1605463720000|2020-11-15 18:08:40|4102.69|4064.69|4102.09|4064.09|4102.7|4064.7|4102.02|4064.02|10
1605463730000|2020-11-15 18:08:50|4102.07|4064.07|4101.38|4063.38|4102.07|4064.07|4101.3|4063.3|10
1605463740000|2020-11-15 18:09:00|4101.28|4063.28|4100.6|4062.6|4101.28|4063.28|4100.6|4062.6|8
1605463750000|2020-11-15 18:09:10|4100.45|4062.45|4099.89|4061.89|4100.47|4062.47|4099.89|4061.89|9
1605463760000|2020-11-15 18:09:20|4099.84|4061.84|4099.89|4061.89|4099.93|4061.93|4099.63|4061.63|10
1605463770000|2020-11-15 18:09:30|4100.16|4062.16|4100.17|4062.17|4100.4|4062.4|4100.16|4062.16|10
1605463780000|2020-11-15 18:09:40|4100.33|4062.33|4099.05|4061.05|4100.56|4062.56|4099.05|4061.05|10
1605463790000|2020-11-15 18:09:50|4098.89|4060.89|4099.03|4061.03|4099.23|4061.23|4098.87|4060.87|10
1605463800000|2020-11-15 18:10:00|4099.11|4061.11|4098.55|4060.55|4099.14|4061.14|4098.55|4060.55|9
1605463810000|2020-11-15 18:10:10|4098.47|4060.47|4097.5|4059.5|4098.48|4060.48|4097.5|4059.5|10
1605463820000|2020-11-15 18:10:20|4097.54|4059.54|4097.17|4059.17|4097.58|4059.58|4096.96|4058.96|9
1605463830000|2020-11-15 18:10:30|4097.51|4059.51|4098.23|4060.23|4098.23|4060.23|4097.33|4059.33|10
1605463840000|2020-11-15 18:10:40|4098.47|4060.47|4099.61|4061.61|4099.61|4061.61|4098.47|4060.47|10
1605463850000|2020-11-15 18:10:50|4100.24|4062.24|4101.78|4063.78|4101.78|4063.78|4100.24|4062.24|10
1605463860000|2020-11-15 18:11:00|4102.08|4064.08|4102.6|4064.6|4102.89|4064.89|4102.08|4064.08|10
1605463870000|2020-11-15 18:11:10|4102.55|4064.55|4101.92|4063.92|4102.55|4064.55|4101.92|4063.92|10
1605463880000|2020-11-15 18:11:20|4102.39|4064.39|4103.18|4065.18|4103.18|4065.18|4102.34|4064.34|9
1605463890000|2020-11-15 18:11:30|4103.19|4065.19|4104.82|4066.82|4104.82|4066.82|4103.19|4065.19|10
1605463900000|2020-11-15 18:11:40|4104.88|4066.88|4106.59|4068.59|4106.59|4068.59|4104.88|4066.88|10
1605463910000|2020-11-15 18:11:50|4107.02|4069.02|4108.48|4070.48|4108.48|4070.48|4107.02|4069.02|10
1605463920000|2020-11-15 18:12:00|4108.57|4070.57|4110.17|4072.17|4110.28|4072.28|4108.57|4070.57|10
1605463930000|2020-11-15 18:12:10|4110.14|4072.14|4109.21|4071.21|4110.45|4072.45|4109.21|4071.21|8
1605463940000|2020-11-15 18:12:20|4108.95|4070.95|4107.45|4069.45|4108.95|4070.95|4107.45|4069.45|10
1605463950000|2020-11-15 18:12:30|4107.24|4069.24|4106.8|4068.8|4107.36|4069.36|4106.75|4068.75|10
1605463960000|2020-11-15 18:12:40|4106.15|4068.15|4105.73|4067.73|4106.15|4068.15|4105.73|4067.73|9
1605463970000|2020-11-15 18:12:50|4105.88|4067.88|4106.52|4068.52|4106.57|4068.57|4105.77|4067.77|10
1605463980000|2020-11-15 18:13:00|4106.87|4068.87|4107.18|4069.18|4107.26|4069.26|4106.74|4068.74|10
1605463990000|2020-11-15 18:13:10|4106.78|4068.78|4106.79|4068.79|4106.79|4068.79|4106.47|4068.47|10
1605464000000|2020-11-15 18:13:20|4106.84|4068.84|4106.53|4068.53|4107.34|4069.34|4106.53|4068.53|10
1605464010000|2020-11-15 18:13:30|4105.89|4067.89|4104.85|4066.85|4105.89|4067.89|4104.7|4066.7|10
1605464020000|2020-11-15 18:13:40|4104.84|4066.84|4104.22|4066.22|4104.84|4066.84|4104.14|4066.14|10
1605464030000|2020-11-15 18:13:50|4104.26|4066.26|4104.9|4066.9|4105.16|4067.16|4104.26|4066.26|10
1605464040000|2020-11-15 18:14:00|4104.95|4066.95|4104.67|4066.67|4105.22|4067.22|4104.67|4066.67|8
1605464050000|2020-11-15 18:14:10|4104.75|4066.75|4103.21|4065.21|4104.75|4066.75|4103.13|4065.13|10
1605464060000|2020-11-15 18:14:20|4103.18|4065.18|4104.36|4066.36|4104.36|4066.36|4103.18|4065.18|10
1605464070000|2020-11-15 18:14:30|4104.61|4066.61|4105.85|4067.85|4105.85|4067.85|4104.61|4066.61|10
1605464080000|2020-11-15 18:14:40|4105.95|4067.95|4106.51|4068.51|4106.51|4068.51|4105.95|4067.95|10
1605464090000|2020-11-15 18:14:50|4106.34|4068.34|4107.25|4069.25|4107.25|4069.25|4106.26|4068.26|10
1605464100000|2020-11-15 18:15:00|4107.44|4069.44|4107.4|4069.4|4107.68|4069.68|4107.4|4069.4|10
1605464110000|2020-11-15 18:15:10|4107.41|4069.41|4107.19|4069.19|4107.43|4069.43|4106.98|4068.98|10
1605464120000|2020-11-15 18:15:20|4107.14|4069.14|4107.01|4069.01|4107.2|4069.2|4106.95|4068.95|9
1605464130000|2020-11-15 18:15:30|4106.97|4068.97|4108.31|4070.31|4108.31|4070.31|4106.81|4068.81|10
1605464140000|2020-11-15 18:15:40|4108.61|4070.61|4109.75|4071.75|4109.9|4071.9|4108.45|4070.45|10
1605464150000|2020-11-15 18:15:50|4109.9|4071.9|4114.27|4076.27|4114.27|4076.27|4109.9|4071.9|10
1605464160000|2020-11-15 18:16:00|4115.65|4077.65|4117.01|4079.01|4117.01|4079.01|4115.65|4077.65|10
1605464170000|2020-11-15 18:16:10|4117.16|4079.16|4115.72|4077.72|4117.16|4079.16|4115.72|4077.72|9
1605464180000|2020-11-15 18:16:20|4115.61|4077.61|4114.77|4076.77|4115.61|4077.61|4114.31|4076.31|10
1605464190000|2020-11-15 18:16:30|4114.88|4076.88|4117.07|4079.07|4117.07|4079.07|4114.88|4076.88|10
1605464200000|2020-11-15 18:16:40|4117.09|4079.09|4116.72|4078.72|4117.45|4079.45|4116.72|4078.72|10
1605464210000|2020-11-15 18:16:50|4116.62|4078.62|4115.88|4077.88|4116.62|4078.62|4115.17|4077.17|10
1605464220000|2020-11-15 18:17:00|4115.89|4077.89|4117.28|4079.28|4117.28|4079.28|4115.89|4077.89|10
1605464230000|2020-11-15 18:17:10|4117.43|4079.43|4116.93|4078.93|4117.58|4079.58|4116.93|4078.93|10
1605464240000|2020-11-15 18:17:20|4116.61|4078.61|4116.82|4078.82|4116.87|4078.87|4116.61|4078.61|9
1605464250000|2020-11-15 18:17:30|4116.84|4078.84|4117.31|4079.31|4117.44|4079.44|4116.84|4078.84|10
1605464260000|2020-11-15 18:17:40|4117.38|4079.38|4118.23|4080.23|4118.37|4080.37|4117.38|4079.38|9
1605464270000|2020-11-15 18:17:50|4118.27|4080.27|4118.62|4080.62|4118.62|4080.62|4118.27|4080.27|9
1605464280000|2020-11-15 18:18:00|4118.77|4080.77|4118.96|4080.96|4118.96|4080.96|4118.6|4080.6|10
1605464290000|2020-11-15 18:18:10|4118.97|4080.97|4119.6|4081.6|4119.78|4081.78|4118.97|4080.97|9
1605464300000|2020-11-15 18:18:20|4119.61|4081.61|4119.24|4081.24|4119.61|4081.61|4119.24|4081.24|10
1605464310000|2020-11-15 18:18:30|4119.23|4081.23|4119.82|4081.82|4119.82|4081.82|4118.87|4080.87|10
1605464320000|2020-11-15 18:18:40|4120.05|4082.05|4120.51|4082.51|4120.72|4082.72|4120.05|4082.05|9
1605464330000|2020-11-15 18:18:50|4120.48|4082.48|4120.46|4082.46|4120.48|4082.48|4120.16|4082.16|9
1605464340000|2020-11-15 18:19:00|4120.47|4082.47|4120.57|4082.57|4120.57|4082.57|4120.24|4082.24|9
1605464350000|2020-11-15 18:19:10|4120.61|4082.61|4120.72|4082.72|4120.72|4082.72|4120.13|4082.13|10
1605464360000|2020-11-15 18:19:20|4120.74|4082.74|4121.28|4083.28|4121.3|4083.3|4120.72|4082.72|10
1605464370000|2020-11-15 18:19:30|4121.29|4083.29|4121.36|4083.36|4121.4|4083.4|4121.26|4083.26|9
1605464380000|2020-11-15 18:19:40|4121.39|4083.39|4121.62|4083.62|4121.71|4083.71|4121.39|4083.39|9
1605464390000|2020-11-15 18:19:50|4121.63|4083.63|4122.57|4084.57|4122.76|4084.76|4121.63|4083.63|10
1605464400000|2020-11-15 18:20:00|4122.6|4084.6|4123.05|4085.05|4123.12|4085.12|4122.59|4084.59|9
1605464410000|2020-11-15 18:20:10|4123.13|4085.13|4123.16|4085.16|4123.25|4085.25|4123.11|4085.11|9
1605464420000|2020-11-15 18:20:20|4123.25|4085.25|4122.66|4084.66|4123.25|4085.25|4122.51|4084.51|9
1605464430000|2020-11-15 18:20:30|4122.62|4084.62|4122.3|4084.3|4122.85|4084.85|4122.3|4084.3|8
1605464440000|2020-11-15 18:20:40|4122.29|4084.29|4121.34|4083.34|4122.29|4084.29|4121.33|4083.33|10
1605464450000|2020-11-15 18:20:50|4121.26|4083.26|4120.55|4082.55|4121.26|4083.26|4120.01|4082.01|9
1605464460000|2020-11-15 18:21:00|4120.48|4082.48|4120.42|4082.42|4120.48|4082.48|4120.2|4082.2|10
1605464470000|2020-11-15 18:21:10|4120.41|4082.41|4120.24|4082.24|4120.47|4082.47|4119.93|4081.93|9
1605464480000|2020-11-15 18:21:20|4120.14|4082.14|4120.52|4082.52|4120.58|4082.58|4120.13|4082.13|10
1605464490000|2020-11-15 18:21:30|4120.51|4082.51|4120.67|4082.67|4120.69|4082.69|4120.32|4082.32|9
1605464500000|2020-11-15 18:21:40|4120.62|4082.62|4120.31|4082.31|4120.78|4082.78|4120.31|4082.31|9
1605464510000|2020-11-15 18:21:50|4120.37|4082.37|4119.86|4081.86|4120.37|4082.37|4119.81|4081.81|10
1605464520000|2020-11-15 18:22:00|4119.7|4081.7|4119.51|4081.51|4119.78|4081.78|4119.48|4081.48|10
1605464530000|2020-11-15 18:22:10|4119.52|4081.52|4119.8|4081.8|4119.83|4081.83|4119.47|4081.47|10
1605464540000|2020-11-15 18:22:20|4119.7|4081.7|4120.4|4082.4|4120.4|4082.4|4119.7|4081.7|9
1605464550000|2020-11-15 18:22:30|4120.45|4082.45|4120.6|4082.6|4120.6|4082.6|4120.45|4082.45|10
1605464560000|2020-11-15 18:22:40|4120.64|4082.64|4121.29|4083.29|4121.29|4083.29|4120.64|4082.64|10
1605464570000|2020-11-15 18:22:50|4121.95|4083.95|4122.97|4084.97|4122.97|4084.97|4121.95|4083.95|9
1605464580000|2020-11-15 18:23:00|4123.03|4085.03|4123.88|4085.88|4123.88|4085.88|4123.03|4085.03|10
1605464590000|2020-11-15 18:23:10|4124|4086|4123.28|4085.28|4124.26|4086.26|4123.28|4085.28|10
1605464600000|2020-11-15 18:23:20|4123.15|4085.15|4122.03|4084.03|4123.15|4085.15|4122.03|4084.03|9
1605464610000|2020-11-15 18:23:30|4121.94|4083.94|4121.95|4083.95|4122.15|4084.15|4121.81|4083.81|10
1605464620000|2020-11-15 18:23:40|4122.12|4084.12|4121.49|4083.49|4122.18|4084.18|4121.47|4083.47|10
1605464630000|2020-11-15 18:23:50|4121.5|4083.5|4121.73|4083.73|4121.75|4083.75|4121.31|4083.31|10
1605464640000|2020-11-15 18:24:00|4121.96|4083.96|4123.09|4085.09|4123.09|4085.09|4121.91|4083.91|10
1605464650000|2020-11-15 18:24:10|4123.28|4085.28|4123.74|4085.74|4123.81|4085.81|4123.24|4085.24|9
1605464660000|2020-11-15 18:24:20|4123.73|4085.73|4123.94|4085.94|4124.03|4086.03|4123.73|4085.73|8
1605464670000|2020-11-15 18:24:30|4124.06|4086.06|4124.41|4086.41|4124.5|4086.5|4124.01|4086.01|10
1605464680000|2020-11-15 18:24:40|4124.48|4086.48|4122.71|4084.71|4124.48|4086.48|4122.71|4084.71|10
1605464690000|2020-11-15 18:24:50|4122.64|4084.64|4122.86|4084.86|4122.99|4084.99|4122.58|4084.58|10
1605464700000|2020-11-15 18:25:00|4122.88|4084.88|4123.02|4085.02|4123.02|4085.02|4122.69|4084.69|10
1605464710000|2020-11-15 18:25:10|4123.03|4085.03|4122.85|4084.85|4123.14|4085.14|4122.5|4084.5|8
1605464720000|2020-11-15 18:25:20|4123.03|4085.03|4123.57|4085.57|4123.57|4085.57|4123.03|4085.03|9
1605464730000|2020-11-15 18:25:30|4123.38|4085.38|4123.82|4085.82|4123.82|4085.82|4123.38|4085.38|8
1605464740000|2020-11-15 18:25:40|4123.79|4085.79|4123.58|4085.58|4123.87|4085.87|4123.58|4085.58|10
1605464750000|2020-11-15 18:25:50|4123.65|4085.65|4123.89|4085.89|4123.89|4085.89|4123.65|4085.65|10
1605464760000|2020-11-15 18:26:00|4123.88|4085.88|4123.21|4085.21|4123.88|4085.88|4123.21|4085.21|9
1605464770000|2020-11-15 18:26:10|4123.15|4085.15|4123.51|4085.51|4123.51|4085.51|4123.14|4085.14|10
1605464780000|2020-11-15 18:26:20|4123.54|4085.54|4123.95|4085.95|4123.95|4085.95|4123.54|4085.54|9
1605464790000|2020-11-15 18:26:30|4123.77|4085.77|4123.35|4085.35|4123.81|4085.81|4123.35|4085.35|10
1605464800000|2020-11-15 18:26:40|4123.46|4085.46|4123.73|4085.73|4123.81|4085.81|4123.46|4085.46|7
1605464810000|2020-11-15 18:26:50|4123.52|4085.52|4123.43|4085.43|4123.52|4085.52|4123.39|4085.39|9
1605464820000|2020-11-15 18:27:00|4123.4|4085.4|4123.4|4085.4|4123.43|4085.43|4123.28|4085.28|8
1605464830000|2020-11-15 18:27:10|4123.32|4085.32|4123.49|4085.49|4123.53|4085.53|4123.13|4085.13|8
1605464840000|2020-11-15 18:27:20|4123.46|4085.46|4124.02|4086.02|4124.02|4086.02|4123.46|4085.46|9
1605464850000|2020-11-15 18:27:30|4124.04|4086.04|4123.98|4085.98|4124.04|4086.04|4123.88|4085.88|9
1605464860000|2020-11-15 18:27:40|4123.96|4085.96|4123.65|4085.65|4124.1|4086.1|4123.64|4085.64|10
1605464870000|2020-11-15 18:27:50|4123.7|4085.7|4123.68|4085.68|4124.01|4086.01|4123.63|4085.63|10
1605464880000|2020-11-15 18:28:00|4123.7|4085.7|4123.67|4085.67|4124.06|4086.06|4123.44|4085.44|9
1605464890000|2020-11-15 18:28:10|4123.77|4085.77|4123.37|4085.37|4123.77|4085.77|4123.32|4085.32|10
1605464900000|2020-11-15 18:28:20|4123.35|4085.35|4123.82|4085.82|4123.82|4085.82|4123.33|4085.33|9
1605464910000|2020-11-15 18:28:30|4123.86|4085.86|4123.63|4085.63|4123.86|4085.86|4123.62|4085.62|10
1605464920000|2020-11-15 18:28:40|4123.67|4085.67|4123.59|4085.59|4124.17|4086.17|4123.59|4085.59|10
1605464930000|2020-11-15 18:28:50|4123.57|4085.57|4123.49|4085.49|4123.61|4085.61|4123.39|4085.39|10
1605464940000|2020-11-15 18:29:00|4123.43|4085.43|4123.21|4085.21|4123.53|4085.53|4123.18|4085.18|10
1605464950000|2020-11-15 18:29:10|4123.32|4085.32|4123.82|4085.82|4123.82|4085.82|4123.15|4085.15|10
1605464960000|2020-11-15 18:29:20|4123.78|4085.78|4123.87|4085.87|4123.87|4085.87|4123.62|4085.62|9
1605464970000|2020-11-15 18:29:30|4124.02|4086.02|4124.03|4086.03|4124.09|4086.09|4123.94|4085.94|8
1605464980000|2020-11-15 18:29:40|4124.2|4086.2|4125.79|4087.79|4125.79|4087.79|4124.2|4086.2|8
1605464990000|2020-11-15 18:29:50|4125.35|4087.35|4125.76|4087.76|4125.93|4087.93|4125.35|4087.35|10
1605465000000|2020-11-15 18:30:00|4125.75|4087.75|4125.3|4087.3|4125.75|4087.75|4125.3|4087.3|10
1605465010000|2020-11-15 18:30:10|4125.23|4087.23|4124.35|4086.35|4125.23|4087.23|4124.35|4086.35|10
1605465020000|2020-11-15 18:30:20|4124.29|4086.29|4123.67|4085.67|4124.29|4086.29|4123.43|4085.43|10
1605465030000|2020-11-15 18:30:30|4123.68|4085.68|4123.34|4085.34|4123.77|4085.77|4123.29|4085.29|10
1605465040000|2020-11-15 18:30:40|4123.38|4085.38|4123.29|4085.29|4123.38|4085.38|4123.04|4085.04|9
1605465050000|2020-11-15 18:30:50|4123.31|4085.31|4123.7|4085.7|4123.7|4085.7|4123.31|4085.31|9
1605465060000|2020-11-15 18:31:00|4123.65|4085.65|4123.6|4085.6|4123.78|4085.78|4123.6|4085.6|9
1605465070000|2020-11-15 18:31:10|4123.78|4085.78|4123.65|4085.65|4123.78|4085.78|4123.47|4085.47|10
1605465080000|2020-11-15 18:31:20|4123.64|4085.64|4123.53|4085.53|4123.64|4085.64|4123.38|4085.38|8
1605465090000|2020-11-15 18:31:30|4123.59|4085.59|4123.86|4085.86|4123.87|4085.87|4123.59|4085.59|10
1605465100000|2020-11-15 18:31:40|4123.97|4085.97|4124.26|4086.26|4124.38|4086.38|4123.97|4085.97|9
1605465110000|2020-11-15 18:31:50|4124.32|4086.32|4124.33|4086.33|4124.59|4086.59|4124.32|4086.32|10
1605465120000|2020-11-15 18:32:00|4124.4|4086.4|4124.36|4086.36|4124.44|4086.44|4124.29|4086.29|10
1605465130000|2020-11-15 18:32:10|4124.44|4086.44|4125.04|4087.04|4125.12|4087.12|4124.44|4086.44|10
1605465140000|2020-11-15 18:32:20|4125|4087|4125.46|4087.46|4125.54|4087.54|4125|4087|10
1605465150000|2020-11-15 18:32:30|4125.45|4087.45|4125.54|4087.54|4125.59|4087.59|4125.45|4087.45|9
1605465160000|2020-11-15 18:32:40|4125.58|4087.58|4125.4|4087.4|4125.63|4087.63|4125.32|4087.32|10
1605465170000|2020-11-15 18:32:50|4125.52|4087.52|4125.11|4087.11|4125.52|4087.52|4125.1|4087.1|10
1605465180000|2020-11-15 18:33:00|4125.02|4087.02|4123.94|4085.94|4125.02|4087.02|4123.94|4085.94|9
1605465190000|2020-11-15 18:33:10|4123.81|4085.81|4123.53|4085.53|4123.81|4085.81|4123.13|4085.13|10
1605465200000|2020-11-15 18:33:20|4123.63|4085.63|4124.14|4086.14|4124.14|4086.14|4123.63|4085.63|9
1605465210000|2020-11-15 18:33:30|4124.4|4086.4|4125.71|4087.71|4125.71|4087.71|4124.4|4086.4|8
1605465220000|2020-11-15 18:33:40|4125.69|4087.69|4126.16|4088.16|4126.19|4088.19|4125.69|4087.69|8
1605465230000|2020-11-15 18:33:50|4126.13|4088.13|4126.32|4088.32|4126.32|4088.32|4126.08|4088.08|8
1605465240000|2020-11-15 18:34:00|4126.66|4088.66|4127.03|4089.03|4127.03|4089.03|4126.64|4088.64|9
1605465250000|2020-11-15 18:34:10|4127.06|4089.06|4127.35|4089.35|4127.35|4089.35|4127|4089|10
1605465260000|2020-11-15 18:34:20|4127.33|4089.33|4127.46|4089.46|4127.49|4089.49|4127.31|4089.31|9
1605465270000|2020-11-15 18:34:30|4127.34|4089.34|4126.33|4088.33|4127.34|4089.34|4126.33|4088.33|9
1605465280000|2020-11-15 18:34:40|4126.35|4088.35|4125.83|4087.83|4126.35|4088.35|4125.82|4087.82|9
1605465290000|2020-11-15 18:34:50|4125.81|4087.81|4125.22|4087.22|4125.81|4087.81|4125.19|4087.19|8
1605465300000|2020-11-15 18:35:00|4124.98|4086.98|4124.65|4086.65|4124.98|4086.98|4124.56|4086.56|10
1605465310000|2020-11-15 18:35:10|4124.71|4086.71|4126.02|4088.02|4126.02|4088.02|4124.71|4086.71|10
1605465320000|2020-11-15 18:35:20|4126.03|4088.03|4125.36|4087.36|4126.29|4088.29|4125.36|4087.36|10
1605465330000|2020-11-15 18:35:30|4125.27|4087.27|4124.56|4086.56|4125.31|4087.31|4124.52|4086.52|10
1605465340000|2020-11-15 18:35:40|4124.55|4086.55|4124.07|4086.07|4124.55|4086.55|4123.86|4085.86|10
1605465350000|2020-11-15 18:35:50|4124.05|4086.05|4124.89|4086.89|4124.89|4086.89|4124.01|4086.01|10
1605465360000|2020-11-15 18:36:00|4125.09|4087.09|4124.69|4086.69|4125.39|4087.39|4124.69|4086.69|8
1605465370000|2020-11-15 18:36:10|4124.58|4086.58|4124.03|4086.03|4124.58|4086.58|4124.03|4086.03|8
1605465380000|2020-11-15 18:36:20|4124.14|4086.14|4123.71|4085.71|4124.14|4086.14|4123.55|4085.55|9
1605465390000|2020-11-15 18:36:30|4123.73|4085.73|4123.21|4085.21|4123.74|4085.74|4123.21|4085.21|9
1605465400000|2020-11-15 18:36:40|4123.22|4085.22|4123.32|4085.32|4123.47|4085.47|4123.19|4085.19|9
1605465410000|2020-11-15 18:36:50|4123.38|4085.38|4123.66|4085.66|4123.7|4085.7|4123.38|4085.38|9
1605465420000|2020-11-15 18:37:00|4123.68|4085.68|4123.63|4085.63|4123.82|4085.82|4123.5|4085.5|10
1605465430000|2020-11-15 18:37:10|4123.67|4085.67|4123.72|4085.72|4123.73|4085.73|4123.48|4085.48|9
1605465440000|2020-11-15 18:37:20|4123.59|4085.59|4123.64|4085.64|4123.71|4085.71|4123.58|4085.58|7
1605465450000|2020-11-15 18:37:30|4123.71|4085.71|4124.57|4086.57|4124.57|4086.57|4123.71|4085.71|9
1605465460000|2020-11-15 18:37:40|4124.54|4086.54|4124.75|4086.75|4124.77|4086.77|4124.54|4086.54|6
1605465470000|2020-11-15 18:37:50|4124.72|4086.72|4124.93|4086.93|4124.97|4086.97|4124.72|4086.72|9
1605465480000|2020-11-15 18:38:00|4124.97|4086.97|4124.8|4086.8|4125|4087|4124.77|4086.77|9
1605465490000|2020-11-15 18:38:10|4124.82|4086.82|4124.75|4086.75|4124.82|4086.82|4124.65|4086.65|8
1605465500000|2020-11-15 18:38:20|4124.82|4086.82|4123.92|4085.92|4124.82|4086.82|4123.92|4085.92|10
1605465510000|2020-11-15 18:38:30|4123.91|4085.91|4123.47|4085.47|4123.91|4085.91|4123.47|4085.47|9
1605465520000|2020-11-15 18:38:40|4123.43|4085.43|4123.4|4085.4|4123.51|4085.51|4123.39|4085.39|9
1605465530000|2020-11-15 18:38:50|4123.35|4085.35|4123.04|4085.04|4123.35|4085.35|4123.04|4085.04|10
1605465540000|2020-11-15 18:39:00|4122.97|4084.97|4122.39|4084.39|4122.97|4084.97|4122.39|4084.39|9
1605465550000|2020-11-15 18:39:10|4122.25|4084.25|4121.64|4083.64|4122.25|4084.25|4121.64|4083.64|10
1605465560000|2020-11-15 18:39:20|4121.5|4083.5|4120.55|4082.55|4121.5|4083.5|4120.55|4082.55|10
1605465570000|2020-11-15 18:39:30|4120.52|4082.52|4119.63|4081.63|4120.55|4082.55|4119.63|4081.63|10
1605465580000|2020-11-15 18:39:40|4119.69|4081.69|4118.97|4080.97|4119.69|4081.69|4118.83|4080.83|10
1605465590000|2020-11-15 18:39:50|4118.98|4080.98|4118.15|4080.15|4118.98|4080.98|4118.15|4080.15|10
1605465600000|2020-11-15 18:40:00|4118.14|4080.14|4117.8|4079.8|4118.14|4080.14|4117.8|4079.8|10
1605465610000|2020-11-15 18:40:10|4117.67|4079.67|4117.74|4079.74|4117.82|4079.82|4117.53|4079.53|10
1605465620000|2020-11-15 18:40:20|4117.71|4079.71|4117.57|4079.57|4117.81|4079.81|4117.57|4079.57|9
1605465630000|2020-11-15 18:40:30|4117.58|4079.58|4117.29|4079.29|4117.58|4079.58|4117.29|4079.29|7
1605465640000|2020-11-15 18:40:40|4117.05|4079.05|4116.76|4078.76|4117.05|4079.05|4116.75|4078.75|9
1605465650000|2020-11-15 18:40:50|4116.54|4078.54|4116.58|4078.58|4116.86|4078.86|4116.36|4078.36|10
1605465660000|2020-11-15 18:41:00|4116.91|4078.91|4117.27|4079.27|4117.27|4079.27|4116.91|4078.91|10
1605465670000|2020-11-15 18:41:10|4117.29|4079.29|4117.84|4079.84|4117.84|4079.84|4117.27|4079.27|10
1605465680000|2020-11-15 18:41:20|4117.97|4079.97|4118.83|4080.83|4118.83|4080.83|4117.97|4079.97|10
1605465690000|2020-11-15 18:41:30|4118.96|4080.96|4120.2|4082.2|4120.2|4082.2|4118.96|4080.96|10
1605465700000|2020-11-15 18:41:40|4120.37|4082.37|4120.95|4082.95|4121.04|4083.04|4120.37|4082.37|10
1605465710000|2020-11-15 18:41:50|4120.96|4082.96|4122.29|4084.29|4122.29|4084.29|4120.96|4082.96|10
1605465720000|2020-11-15 18:42:00|4122.45|4084.45|4122.59|4084.59|4122.75|4084.75|4122.45|4084.45|10
1605465730000|2020-11-15 18:42:10|4122.14|4084.14|4120.69|4082.69|4122.14|4084.14|4120.68|4082.68|10
1605465740000|2020-11-15 18:42:20|4120.48|4082.48|4119.73|4081.73|4120.48|4082.48|4119.69|4081.69|10
1605465750000|2020-11-15 18:42:30|4119.69|4081.69|4119.89|4081.89|4120.13|4082.13|4119.61|4081.61|10
1605465760000|2020-11-15 18:42:40|4119.87|4081.87|4119.44|4081.44|4119.91|4081.91|4119.44|4081.44|8
1605465770000|2020-11-15 18:42:50|4119.39|4081.39|4118.69|4080.69|4119.39|4081.39|4118.61|4080.61|10
1605465780000|2020-11-15 18:43:00|4118.71|4080.71|4118.62|4080.62|4118.72|4080.72|4118.57|4080.57|8
1605465790000|2020-11-15 18:43:10|4118.63|4080.63|4119.26|4081.26|4119.33|4081.33|4118.63|4080.63|9
1605465800000|2020-11-15 18:43:20|4119.3|4081.3|4119.63|4081.63|4119.66|4081.66|4119.3|4081.3|10
1605465810000|2020-11-15 18:43:30|4119.68|4081.68|4119.73|4081.73|4119.73|4081.73|4119.36|4081.36|10
1605465820000|2020-11-15 18:43:40|4119.77|4081.77|4120.19|4082.19|4120.19|4082.19|4119.7|4081.7|10
1605465830000|2020-11-15 18:43:50|4120.28|4082.28|4121.62|4083.62|4121.62|4083.62|4120.28|4082.28|10
1605465840000|2020-11-15 18:44:00|4121.67|4083.67|4121.89|4083.89|4122.05|4084.05|4121.67|4083.67|10
1605465850000|2020-11-15 18:44:10|4121.93|4083.93|4121.79|4083.79|4122.08|4084.08|4121.79|4083.79|9
1605465860000|2020-11-15 18:44:20|4121.76|4083.76|4122.48|4084.48|4122.48|4084.48|4121.76|4083.76|10
1605465870000|2020-11-15 18:44:30|4122.44|4084.44|4122.73|4084.73|4122.73|4084.73|4122.44|4084.44|9
1605465880000|2020-11-15 18:44:40|4122.71|4084.71|4123.12|4085.12|4123.12|4085.12|4122.71|4084.71|10
1605465890000|2020-11-15 18:44:50|4123.11|4085.11|4123.29|4085.29|4123.36|4085.36|4123.1|4085.1|8
1605465900000|2020-11-15 18:45:00|4123.28|4085.28|4122.72|4084.72|4123.41|4085.41|4122.72|4084.72|9
1605465910000|2020-11-15 18:45:10|4122.68|4084.68|4122.47|4084.47|4122.72|4084.72|4122.35|4084.35|10
1605465920000|2020-11-15 18:45:20|4122.38|4084.38|4122.38|4084.38|4122.56|4084.56|4122.38|4084.38|9
1605465930000|2020-11-15 18:45:30|4122.34|4084.34|4121.76|4083.76|4122.34|4084.34|4121.76|4083.76|9
1605465940000|2020-11-15 18:45:40|4121.77|4083.77|4121.28|4083.28|4121.84|4083.84|4121.28|4083.28|9
1605465950000|2020-11-15 18:45:50|4121.22|4083.22|4121.3|4083.3|4121.3|4083.3|4121.12|4083.12|8
1605465960000|2020-11-15 18:46:00|4121.08|4083.08|4120.89|4082.89|4121.15|4083.15|4120.89|4082.89|8
1605465970000|2020-11-15 18:46:10|4120.85|4082.85|4120.89|4082.89|4120.95|4082.95|4120.85|4082.85|6
1605465980000|2020-11-15 18:46:20|4120.92|4082.92|4121.27|4083.27|4121.28|4083.28|4120.89|4082.89|10
1605465990000|2020-11-15 18:46:30|4121.29|4083.29|4121.72|4083.72|4121.77|4083.77|4121.29|4083.29|9
1605466000000|2020-11-15 18:46:40|4121.7|4083.7|4121.19|4083.19|4121.7|4083.7|4121.19|4083.19|10
1605466010000|2020-11-15 18:46:50|4121.2|4083.2|4121.11|4083.11|4121.21|4083.21|4120.97|4082.97|9
1605466020000|2020-11-15 18:47:00|4121.29|4083.29|4121.82|4083.82|4121.94|4083.94|4121.29|4083.29|9
1605466030000|2020-11-15 18:47:10|4121.83|4083.83|4121.78|4083.78|4121.85|4083.85|4121.78|4083.78|8
1605466040000|2020-11-15 18:47:20|4121.79|4083.79|4121.58|4083.58|4121.79|4083.79|4121.51|4083.51|8
1605466050000|2020-11-15 18:47:30|4121.59|4083.59|4121.54|4083.54|4121.67|4083.67|4121.54|4083.54|10
1605466060000|2020-11-15 18:47:40|4121.53|4083.53|4121.68|4083.68|4121.79|4083.79|4121.46|4083.46|9
1605466070000|2020-11-15 18:47:50|4121.71|4083.71|4121.57|4083.57|4121.76|4083.76|4121.57|4083.57|8
1605466080000|2020-11-15 18:48:00|4121.61|4083.61|4121.42|4083.42|4121.61|4083.61|4121.32|4083.32|9
1605466090000|2020-11-15 18:48:10|4121.4|4083.4|4121.6|4083.6|4121.65|4083.65|4121.25|4083.25|10
1605466100000|2020-11-15 18:48:20|4121.54|4083.54|4121.04|4083.04|4121.65|4083.65|4121.04|4083.04|10
1605466110000|2020-11-15 18:48:30|4120.85|4082.85|4120.15|4082.15|4120.95|4082.95|4120.15|4082.15|9
1605466120000|2020-11-15 18:48:40|4120.29|4082.29|4120.06|4082.06|4120.29|4082.29|4119.89|4081.89|10
1605466130000|2020-11-15 18:48:50|4120.13|4082.13|4120.27|4082.27|4120.29|4082.29|4120.12|4082.12|9
1605466140000|2020-11-15 18:49:00|4120.18|4082.18|4119.83|4081.83|4120.24|4082.24|4119.78|4081.78|10
1605466150000|2020-11-15 18:49:10|4119.82|4081.82|4120.15|4082.15|4120.17|4082.17|4119.74|4081.74|9
1605466160000|2020-11-15 18:49:20|4120.21|4082.21|4120.32|4082.32|4120.42|4082.42|4120.13|4082.13|9
1605466170000|2020-11-15 18:49:30|4120.26|4082.26|4120.03|4082.03|4120.26|4082.26|4120.03|4082.03|9
1605466180000|2020-11-15 18:49:40|4120.01|4082.01|4119.72|4081.72|4120.01|4082.01|4119.72|4081.72|10
1605466190000|2020-11-15 18:49:50|4119.74|4081.74|4119.69|4081.69|4119.74|4081.74|4119.66|4081.66|6
1605466200000|2020-11-15 18:50:00|4119.78|4081.78|4119.8|4081.8|4119.91|4081.91|4119.64|4081.64|9
1605466210000|2020-11-15 18:50:10|4119.92|4081.92|4119.99|4081.99|4119.99|4081.99|4119.87|4081.87|7
1605466220000|2020-11-15 18:50:20|4120.02|4082.02|4119.7|4081.7|4120.02|4082.02|4119.7|4081.7|8
1605466230000|2020-11-15 18:50:30|4119.74|4081.74|4119.73|4081.73|4119.86|4081.86|4119.73|4081.73|10
1605466240000|2020-11-15 18:50:40|4119.71|4081.71|4119.46|4081.46|4119.71|4081.71|4119.46|4081.46|8
1605466250000|2020-11-15 18:50:50|4119.5|4081.5|4119.39|4081.39|4119.59|4081.59|4119.39|4081.39|10
1605466260000|2020-11-15 18:51:00|4119.38|4081.38|4119.34|4081.34|4119.48|4081.48|4119.34|4081.34|7
1605466270000|2020-11-15 18:51:10|4119.25|4081.25|4119.04|4081.04|4119.25|4081.25|4118.98|4080.98|10
1605466280000|2020-11-15 18:51:20|4119.03|4081.03|4119.23|4081.23|4119.23|4081.23|4119.03|4081.03|8
1605466290000|2020-11-15 18:51:30|4119.21|4081.21|4119.12|4081.12|4119.35|4081.35|4119.12|4081.12|9
1605466300000|2020-11-15 18:51:40|4119.19|4081.19|4119.49|4081.49|4119.49|4081.49|4119.17|4081.17|7
1605466310000|2020-11-15 18:51:50|4119.52|4081.52|4120.21|4082.21|4120.21|4082.21|4119.52|4081.52|10
1605466320000|2020-11-15 18:52:00|4120.24|4082.24|4121.42|4083.42|4121.42|4083.42|4120.24|4082.24|10
1605466330000|2020-11-15 18:52:10|4121.54|4083.54|4121.74|4083.74|4121.81|4083.81|4121.54|4083.54|9
1605466340000|2020-11-15 18:52:20|4121.7|4083.7|4122.18|4084.18|4122.18|4084.18|4121.69|4083.69|10
1605466350000|2020-11-15 18:52:30|4122.27|4084.27|4122.25|4084.25|4122.31|4084.31|4122.12|4084.12|7
1605466360000|2020-11-15 18:52:40|4122.28|4084.28|4122.8|4084.8|4122.8|4084.8|4122.28|4084.28|10
1605466370000|2020-11-15 18:52:50|4122.78|4084.78|4123.07|4085.07|4123.07|4085.07|4122.72|4084.72|9
1605466380000|2020-11-15 18:53:00|4123.05|4085.05|4123.31|4085.31|4123.38|4085.38|4123.05|4085.05|9
1605466390000|2020-11-15 18:53:10|4123.26|4085.26|4123.95|4085.95|4123.95|4085.95|4122.99|4084.99|10
1605466400000|2020-11-15 18:53:20|4123.88|4085.88|4123.77|4085.77|4123.92|4085.92|4123.53|4085.53|9
1605466410000|2020-11-15 18:53:30|4123.87|4085.87|4124.11|4086.11|4124.11|4086.11|4123.75|4085.75|10
1605466420000|2020-11-15 18:53:40|4124.1|4086.1|4124.3|4086.3|4124.34|4086.34|4124.1|4086.1|9
1605466430000|2020-11-15 18:53:50|4124.35|4086.35|4124.05|4086.05|4124.59|4086.59|4124.05|4086.05|10
1605466440000|2020-11-15 18:54:00|4124|4086|4124.17|4086.17|4124.35|4086.35|4124|4086|7
1605466450000|2020-11-15 18:54:10|4124.18|4086.18|4124.4|4086.4|4124.51|4086.51|4124.16|4086.16|10
1605466460000|2020-11-15 18:54:20|4124.46|4086.46|4124.66|4086.66|4124.66|4086.66|4124.41|4086.41|8
1605466470000|2020-11-15 18:54:30|4124.49|4086.49|4124.35|4086.35|4124.49|4086.49|4124.32|4086.32|9
1605466480000|2020-11-15 18:54:40|4124.36|4086.36|4124.21|4086.21|4124.36|4086.36|4124.21|4086.21|6
1605466490000|2020-11-15 18:54:50|4124.13|4086.13|4123.25|4085.25|4124.22|4086.22|4123.25|4085.25|10
1605466500000|2020-11-15 18:55:00|4123.15|4085.15|4123.36|4085.36|4123.36|4085.36|4123.11|4085.11|9
1605466510000|2020-11-15 18:55:10|4123.31|4085.31|4123.06|4085.06|4123.31|4085.31|4123.06|4085.06|9
1605466520000|2020-11-15 18:55:20|4122.97|4084.97|4122.78|4084.78|4122.98|4084.98|4122.78|4084.78|8
1605466530000|2020-11-15 18:55:30|4122.75|4084.75|4122.76|4084.76|4122.85|4084.85|4122.58|4084.58|9
1605466540000|2020-11-15 18:55:40|4122.65|4084.65|4122.28|4084.28|4122.65|4084.65|4122.28|4084.28|10
1605466550000|2020-11-15 18:55:50|4122.29|4084.29|4122.27|4084.27|4122.45|4084.45|4122.27|4084.27|10
1605466560000|2020-11-15 18:56:00|4122.37|4084.37|4121.93|4083.93|4122.37|4084.37|4121.93|4083.93|9
1605466570000|2020-11-15 18:56:10|4121.87|4083.87|4121.67|4083.67|4121.87|4083.87|4121.65|4083.65|8
1605466580000|2020-11-15 18:56:20|4121.61|4083.61|4121.56|4083.56|4121.61|4083.61|4121.43|4083.43|10
1605466590000|2020-11-15 18:56:30|4121.61|4083.61|4122.18|4084.18|4122.19|4084.19|4121.61|4083.61|10
1605466600000|2020-11-15 18:56:40|4122.12|4084.12|4122.07|4084.07|4122.12|4084.12|4121.91|4083.91|9
1605466610000|2020-11-15 18:56:50|4122.19|4084.19|4122.12|4084.12|4122.24|4084.24|4121.99|4083.99|9
1605466620000|2020-11-15 18:57:00|4122.04|4084.04|4121.75|4083.75|4122.04|4084.04|4121.75|4083.75|10
1605466630000|2020-11-15 18:57:10|4121.62|4083.62|4121.57|4083.57|4121.62|4083.62|4121.49|4083.49|9
1605466640000|2020-11-15 18:57:20|4121.62|4083.62|4121.63|4083.63|4121.72|4083.72|4121.61|4083.61|9
1605466650000|2020-11-15 18:57:30|4121.61|4083.61|4121.41|4083.41|4121.61|4083.61|4121.27|4083.27|7
1605466660000|2020-11-15 18:57:40|4121.44|4083.44|4121.43|4083.43|4121.45|4083.45|4121.39|4083.39|7
1605466670000|2020-11-15 18:57:50|4121.44|4083.44|4121.74|4083.74|4121.74|4083.74|4121.37|4083.37|9
1605466680000|2020-11-15 18:58:00|4121.93|4083.93|4121.77|4083.77|4121.93|4083.93|4121.72|4083.72|10
1605466690000|2020-11-15 18:58:10|4122|4084|4121.98|4083.98|4122.09|4084.09|4121.98|4083.98|9
1605466700000|2020-11-15 18:58:20|4121.99|4083.99|4121.84|4083.84|4121.99|4083.99|4121.77|4083.77|8
1605466710000|2020-11-15 18:58:30|4121.74|4083.74|4121.04|4083.04|4121.74|4083.74|4121.04|4083.04|9
1605466720000|2020-11-15 18:58:40|4121.06|4083.06|4120.98|4082.98|4121.12|4083.12|4120.98|4082.98|9
1605466730000|2020-11-15 18:58:50|4120.88|4082.88|4120.6|4082.6|4120.88|4082.88|4120.58|4082.58|9
1605466740000|2020-11-15 18:59:00|4120.7|4082.7|4120.78|4082.78|4120.88|4082.88|4120.68|4082.68|8
1605466750000|2020-11-15 18:59:10|4120.72|4082.72|4120.95|4082.95|4120.95|4082.95|4120.72|4082.72|9
1605466760000|2020-11-15 18:59:20|4121.07|4083.07|4121.19|4083.19|4121.31|4083.31|4120.96|4082.96|9
1605466770000|2020-11-15 18:59:30|4121.34|4083.34|4121.71|4083.71|4121.71|4083.71|4121.34|4083.34|9
1605466780000|2020-11-15 18:59:40|4121.52|4083.52|4121.33|4083.33|4121.52|4083.52|4121.26|4083.26|8
1605466790000|2020-11-15 18:59:50|4121.29|4083.29|4121.08|4083.08|4121.3|4083.3|4121.02|4083.02|7
1605466800000|2020-11-15 19:00:00|4121.06|4083.06|4120.4|4082.4|4121.06|4083.06|4120.4|4082.4|8
1605466810000|2020-11-15 19:00:10|4120.42|4082.42|4120.23|4082.23|4120.52|4082.52|4120.18|4082.18|9
1605466820000|2020-11-15 19:00:20|4120.21|4082.21|4120.1|4082.1|4120.21|4082.21|4119.9|4081.9|9
1605466830000|2020-11-15 19:00:30|4120.2|4082.2|4119.61|4081.61|4120.2|4082.2|4119.61|4081.61|9
1605466840000|2020-11-15 19:00:40|4119.62|4081.62|4119.12|4081.12|4119.65|4081.65|4119.12|4081.12|10
1605466850000|2020-11-15 19:00:50|4119.03|4081.03|4118.31|4080.31|4119.03|4081.03|4118.31|4080.31|9
1605466860000|2020-11-15 19:01:00|4118.29|4080.29|4117.74|4079.74|4118.29|4080.29|4117.68|4079.68|10
1605466870000|2020-11-15 19:01:10|4117.8|4079.8|4116.47|4078.47|4117.8|4079.8|4116.47|4078.47|10
1605466880000|2020-11-15 19:01:20|4116.35|4078.35|4115.91|4077.91|4116.35|4078.35|4115.91|4077.91|9
1605466890000|2020-11-15 19:01:30|4115.77|4077.77|4115.45|4077.45|4115.91|4077.91|4115.44|4077.44|10
1605466900000|2020-11-15 19:01:40|4115.44|4077.44|4115.74|4077.74|4115.74|4077.74|4115.19|4077.19|9
1605466910000|2020-11-15 19:01:50|4115.94|4077.94|4115.78|4077.78|4115.97|4077.97|4115.78|4077.78|10
1605466920000|2020-11-15 19:02:00|4115.74|4077.74|4115.8|4077.8|4115.87|4077.87|4115.61|4077.61|10
1605466930000|2020-11-15 19:02:10|4115.62|4077.62|4115.6|4077.6|4115.7|4077.7|4115.53|4077.53|10
1605466940000|2020-11-15 19:02:20|4115.56|4077.56|4114.82|4076.82|4115.73|4077.73|4114.79|4076.79|9
1605466950000|2020-11-15 19:02:30|4114.73|4076.73|4114.16|4076.16|4114.73|4076.73|4114.16|4076.16|9
1605466960000|2020-11-15 19:02:40|4113.95|4075.95|4113.76|4075.76|4114.05|4076.05|4113.75|4075.75|9
1605466970000|2020-11-15 19:02:50|4113.72|4075.72|4113.61|4075.61|4113.82|4075.82|4113.61|4075.61|8
1605466980000|2020-11-15 19:03:00|4113.62|4075.62|4112.59|4074.59|4113.62|4075.62|4112.57|4074.57|10
1605466990000|2020-11-15 19:03:10|4112.44|4074.44|4112.3|4074.3|4112.45|4074.45|4112.3|4074.3|8
1605467000000|2020-11-15 19:03:20|4112.2|4074.2|4112.09|4074.09|4112.2|4074.2|4112.06|4074.06|9
1605467010000|2020-11-15 19:03:30|4111.96|4073.96|4112.02|4074.02|4112.13|4074.13|4111.93|4073.93|8
1605467020000|2020-11-15 19:03:40|4112.1|4074.1|4111.8|4073.8|4112.19|4074.19|4111.8|4073.8|10
1605467030000|2020-11-15 19:03:50|4111.57|4073.57|4111.27|4073.27|4111.57|4073.57|4111.23|4073.23|10
1605467040000|2020-11-15 19:04:00|4111.26|4073.26|4112.17|4074.17|4112.17|4074.17|4111.26|4073.26|10
1605467050000|2020-11-15 19:04:10|4112.21|4074.21|4112.48|4074.48|4112.49|4074.49|4112.21|4074.21|7
1605467060000|2020-11-15 19:04:20|4112.36|4074.36|4112.2|4074.2|4112.36|4074.36|4112.02|4074.02|8
1605467070000|2020-11-15 19:04:30|4112.21|4074.21|4112.17|4074.17|4112.39|4074.39|4112.17|4074.17|10
1605467080000|2020-11-15 19:04:40|4112.15|4074.15|4112.41|4074.41|4112.41|4074.41|4112.15|4074.15|10
1605467090000|2020-11-15 19:04:50|4112.6|4074.6|4113.31|4075.31|4113.35|4075.35|4112.6|4074.6|10
1605467100000|2020-11-15 19:05:00|4113.25|4075.25|4113.81|4075.81|4113.81|4075.81|4113.25|4075.25|8
1605467110000|2020-11-15 19:05:10|4113.87|4075.87|4114|4076|4114|4076|4113.68|4075.68|9
1605467120000|2020-11-15 19:05:20|4113.96|4075.96|4113.93|4075.93|4114.03|4076.03|4113.87|4075.87|10
1605467130000|2020-11-15 19:05:30|4113.98|4075.98|4113.65|4075.65|4114.05|4076.05|4113.65|4075.65|10
1605467140000|2020-11-15 19:05:40|4113.66|4075.66|4113.27|4075.27|4113.66|4075.66|4113.27|4075.27|6
1605467150000|2020-11-15 19:05:50|4113.26|4075.26|4113.09|4075.09|4113.38|4075.38|4113.09|4075.09|9
1605467160000|2020-11-15 19:06:00|4112.97|4074.97|4112.92|4074.92|4113.15|4075.15|4112.86|4074.86|8
1605467170000|2020-11-15 19:06:10|4112.91|4074.91|4112.8|4074.8|4113|4075|4112.8|4074.8|9
1605467180000|2020-11-15 19:06:20|4112.65|4074.65|4112.39|4074.39|4112.95|4074.95|4112.39|4074.39|9
1605467190000|2020-11-15 19:06:30|4112.19|4074.19|4110.73|4072.73|4112.28|4074.28|4110.73|4072.73|10
1605467200000|2020-11-15 19:06:40|4110.71|4072.71|4109.46|4071.46|4110.71|4072.71|4109.46|4071.46|10
1605467210000|2020-11-15 19:06:50|4109.3|4071.3|4109.09|4071.09|4109.53|4071.53|4109.09|4071.09|10
1605467220000|2020-11-15 19:07:00|4109.07|4071.07|4109.05|4071.05|4109.07|4071.07|4108.84|4070.84|8
1605467230000|2020-11-15 19:07:10|4109.26|4071.26|4108.6|4070.6|4109.26|4071.26|4108.6|4070.6|10
1605467240000|2020-11-15 19:07:20|4108.62|4070.62|4107.95|4069.95|4108.62|4070.62|4107.9|4069.9|9
1605467250000|2020-11-15 19:07:30|4107.96|4069.96|4108.38|4070.38|4108.46|4070.46|4107.94|4069.94|9
1605467260000|2020-11-15 19:07:40|4108.33|4070.33|4108.88|4070.88|4108.89|4070.89|4108.33|4070.33|10
1605467270000|2020-11-15 19:07:50|4108.77|4070.77|4108.21|4070.21|4108.77|4070.77|4108.21|4070.21|10
1605467280000|2020-11-15 19:08:00|4108.47|4070.47|4108.17|4070.17|4108.65|4070.65|4108.17|4070.17|9
1605467290000|2020-11-15 19:08:10|4108.16|4070.16|4107.92|4069.92|4108.29|4070.29|4107.92|4069.92|8
1605467300000|2020-11-15 19:08:20|4107.88|4069.88|4107.26|4069.26|4107.88|4069.88|4107.26|4069.26|9
1605467310000|2020-11-15 19:08:30|4107.25|4069.25|4106.85|4068.85|4107.25|4069.25|4106.85|4068.85|9
1605467320000|2020-11-15 19:08:40|4106.87|4068.87|4106.83|4068.83|4106.87|4068.87|4106.67|4068.67|9
1605467330000|2020-11-15 19:08:50|4106.79|4068.79|4107.05|4069.05|4107.05|4069.05|4106.72|4068.72|9
1605467340000|2020-11-15 19:09:00|4107.23|4069.23|4107.49|4069.49|4107.49|4069.49|4107.14|4069.14|10
1605467350000|2020-11-15 19:09:10|4107.46|4069.46|4107.91|4069.91|4107.91|4069.91|4107.35|4069.35|10
1605467360000|2020-11-15 19:09:20|4107.82|4069.82|4108.24|4070.24|4108.24|4070.24|4107.82|4069.82|9
1605467370000|2020-11-15 19:09:30|4108.21|4070.21|4108.6|4070.6|4108.81|4070.81|4108.21|4070.21|9
1605467380000|2020-11-15 19:09:40|4108.54|4070.54|4108.46|4070.46|4108.54|4070.54|4108.26|4070.26|9
1605467390000|2020-11-15 19:09:50|4108.44|4070.44|4108.21|4070.21|4108.44|4070.44|4108.17|4070.17|9
1605467400000|2020-11-15 19:10:00|4108.18|4070.18|4107.87|4069.87|4108.26|4070.26|4107.85|4069.85|9
1605467410000|2020-11-15 19:10:10|4107.91|4069.91|4108.13|4070.13|4108.16|4070.16|4107.91|4069.91|9
1605467420000|2020-11-15 19:10:20|4108.1|4070.1|4109.18|4071.18|4109.18|4071.18|4108.1|4070.1|10
1605467430000|2020-11-15 19:10:30|4109.26|4071.26|4109.64|4071.64|4109.64|4071.64|4109.26|4071.26|10
1605467440000|2020-11-15 19:10:40|4109.83|4071.83|4109.84|4071.84|4109.84|4071.84|4109.66|4071.66|7
1605467450000|2020-11-15 19:10:50|4109.82|4071.82|4109.85|4071.85|4109.92|4071.92|4109.77|4071.77|10
1605467460000|2020-11-15 19:11:00|4109.87|4071.87|4109.98|4071.98|4110.01|4072.01|4109.87|4071.87|9
1605467470000|2020-11-15 19:11:10|4110.06|4072.06|4109.95|4071.95|4110.1|4072.1|4109.95|4071.95|8
1605467480000|2020-11-15 19:11:20|4110|4072|4110.16|4072.16|4110.16|4072.16|4109.96|4071.96|7
1605467490000|2020-11-15 19:11:30|4110.23|4072.23|4109.85|4071.85|4110.29|4072.29|4109.85|4071.85|8
1605467500000|2020-11-15 19:11:40|4109.88|4071.88|4109.58|4071.58|4109.96|4071.96|4109.58|4071.58|8
1605467510000|2020-11-15 19:11:50|4109.71|4071.71|4109.58|4071.58|4109.71|4071.71|4109.44|4071.44|9
1605467520000|2020-11-15 19:12:00|4109.59|4071.59|4110.11|4072.11|4110.11|4072.11|4109.59|4071.59|8
1605467530000|2020-11-15 19:12:10|4110.27|4072.27|4110.34|4072.34|4110.41|4072.41|4110.27|4072.27|9
1605467540000|2020-11-15 19:12:20|4110.45|4072.45|4110.82|4072.82|4110.82|4072.82|4110.45|4072.45|9
1605467550000|2020-11-15 19:12:30|4111.02|4073.02|4111.76|4073.76|4111.76|4073.76|4111.02|4073.02|9
1605467560000|2020-11-15 19:12:40|4111.83|4073.83|4112.36|4074.36|4112.36|4074.36|4111.83|4073.83|10
1605467570000|2020-11-15 19:12:50|4112.38|4074.38|4113.38|4075.38|4113.38|4075.38|4112.34|4074.34|10
1605467580000|2020-11-15 19:13:00|4113.29|4075.29|4114.19|4076.19|4114.23|4076.23|4113.29|4075.29|9
1605467590000|2020-11-15 19:13:10|4114.18|4076.18|4114.58|4076.58|4114.6|4076.6|4113.98|4075.98|8
1605467600000|2020-11-15 19:13:20|4114.76|4076.76|4114.74|4076.74|4114.79|4076.79|4114.62|4076.62|9
1605467610000|2020-11-15 19:13:30|4114.65|4076.65|4114.74|4076.74|4114.8|4076.8|4114.65|4076.65|10
1605467620000|2020-11-15 19:13:40|4114.82|4076.82|4114.69|4076.69|4114.97|4076.97|4114.69|4076.69|10
1605467630000|2020-11-15 19:13:50|4114.6|4076.6|4114.72|4076.72|4114.81|4076.81|4114.59|4076.59|9
1605467640000|2020-11-15 19:14:00|4114.66|4076.66|4114.94|4076.94|4115|4077|4114.59|4076.59|10
1605467650000|2020-11-15 19:14:10|4114.99|4076.99|4115.11|4077.11|4115.11|4077.11|4114.92|4076.92|8
1605467660000|2020-11-15 19:14:20|4115.12|4077.12|4115.12|4077.12|4115.19|4077.19|4115.03|4077.03|8
1605467670000|2020-11-15 19:14:30|4115.54|4077.54|4115.83|4077.83|4115.83|4077.83|4115.54|4077.54|10
1605467680000|2020-11-15 19:14:40|4115.9|4077.9|4115.91|4077.91|4115.99|4077.99|4115.78|4077.78|8
1605467690000|2020-11-15 19:14:50|4115.96|4077.96|4116.11|4078.11|4116.11|4078.11|4115.92|4077.92|8
1605467700000|2020-11-15 19:15:00|4116.12|4078.12|4116.06|4078.06|4116.23|4078.23|4116.05|4078.05|10
1605467710000|2020-11-15 19:15:10|4116.1|4078.1|4116.35|4078.35|4116.35|4078.35|4116.1|4078.1|10
1605467720000|2020-11-15 19:15:20|4116.37|4078.37|4116.25|4078.25|4116.42|4078.42|4116.22|4078.22|9
1605467730000|2020-11-15 19:15:30|4116.33|4078.33|4115.65|4077.65|4116.33|4078.33|4115.6|4077.6|9
1605467740000|2020-11-15 19:15:40|4115.62|4077.62|4115.9|4077.9|4116.13|4078.13|4115.53|4077.53|9
1605467750000|2020-11-15 19:15:50|4115.91|4077.91|4115.37|4077.37|4115.96|4077.96|4115.37|4077.37|10
1605467760000|2020-11-15 19:16:00|4115.26|4077.26|4115.16|4077.16|4115.42|4077.42|4115.14|4077.14|10
1605467770000|2020-11-15 19:16:10|4115.2|4077.2|4115.75|4077.75|4115.75|4077.75|4115.2|4077.2|10
1605467780000|2020-11-15 19:16:20|4115.82|4077.82|4116.92|4078.92|4116.92|4078.92|4115.82|4077.82|10
1605467790000|2020-11-15 19:16:30|4116.95|4078.95|4117.07|4079.07|4117.36|4079.36|4116.95|4078.95|8
1605467800000|2020-11-15 19:16:40|4117.01|4079.01|4118.06|4080.06|4118.06|4080.06|4117.01|4079.01|10
1605467810000|2020-11-15 19:16:50|4118.16|4080.16|4118.72|4080.72|4118.85|4080.85|4118.16|4080.16|9
1605467820000|2020-11-15 19:17:00|4118.77|4080.77|4119.06|4081.06|4119.11|4081.11|4118.77|4080.77|9
1605467830000|2020-11-15 19:17:10|4119.07|4081.07|4119.86|4081.86|4119.88|4081.88|4119.07|4081.07|10
1605467840000|2020-11-15 19:17:20|4120.16|4082.16|4122.76|4084.76|4122.76|4084.76|4120.16|4082.16|10
1605467850000|2020-11-15 19:17:30|4122.9|4084.9|4124.61|4086.61|4124.61|4086.61|4122.9|4084.9|10
1605467860000|2020-11-15 19:17:40|4124.85|4086.85|4126.83|4088.83|4126.89|4088.89|4124.85|4086.85|10
1605467870000|2020-11-15 19:17:50|4126.81|4088.81|4127.09|4089.09|4127.09|4089.09|4126.77|4088.77|8
1605467880000|2020-11-15 19:18:00|4127.35|4089.35|4127.6|4089.6|4127.75|4089.75|4127.28|4089.28|9
1605467890000|2020-11-15 19:18:10|4127.71|4089.71|4129.28|4091.28|4129.28|4091.28|4127.71|4089.71|10
1605467900000|2020-11-15 19:18:20|4129.3|4091.3|4129.56|4091.56|4129.58|4091.58|4129.27|4091.27|9
1605467910000|2020-11-15 19:18:30|4129.48|4091.48|4129.5|4091.5|4129.5|4091.5|4129.34|4091.34|10
1605467920000|2020-11-15 19:18:40|4129.54|4091.54|4129.88|4091.88|4129.93|4091.93|4129.54|4091.54|9
1605467930000|2020-11-15 19:18:50|4129.83|4091.83|4129.42|4091.42|4130.07|4092.07|4129.42|4091.42|10
1605467940000|2020-11-15 19:19:00|4129.21|4091.21|4127.04|4089.04|4129.21|4091.21|4127.04|4089.04|10
1605467950000|2020-11-15 19:19:10|4126.89|4088.89|4125.38|4087.38|4126.89|4088.89|4125.14|4087.14|10
1605467960000|2020-11-15 19:19:20|4125.49|4087.49|4125.36|4087.36|4125.49|4087.49|4125.09|4087.09|10
1605467970000|2020-11-15 19:19:30|4125.43|4087.43|4125.45|4087.45|4125.51|4087.51|4125.41|4087.41|8
1605467980000|2020-11-15 19:19:40|4125.47|4087.47|4125.6|4087.6|4125.6|4087.6|4125.46|4087.46|9
1605467990000|2020-11-15 19:19:50|4125.54|4087.54|4125.54|4087.54|4125.74|4087.74|4125.45|4087.45|8
1605468000000|2020-11-15 19:20:00|4125.55|4087.55|4126.34|4088.34|4126.34|4088.34|4125.55|4087.55|10
1605468010000|2020-11-15 19:20:10|4126.37|4088.37|4126.91|4088.91|4126.91|4088.91|4126.37|4088.37|9
1605468020000|2020-11-15 19:20:20|4127.01|4089.01|4127.04|4089.04|4127.04|4089.04|4126.9|4088.9|10
1605468030000|2020-11-15 19:20:30|4127.02|4089.02|4126.67|4088.67|4127.02|4089.02|4126.67|4088.67|10
1605468040000|2020-11-15 19:20:40|4126.73|4088.73|4126.52|4088.52|4126.73|4088.73|4126.44|4088.44|10
1605468050000|2020-11-15 19:20:50|4126.43|4088.43|4126.6|4088.6|4126.6|4088.6|4126.4|4088.4|8
1605468060000|2020-11-15 19:21:00|4126.61|4088.61|4126.7|4088.7|4126.82|4088.82|4126.57|4088.57|8
1605468070000|2020-11-15 19:21:10|4126.49|4088.49|4126.32|4088.32|4126.52|4088.52|4126.31|4088.31|10
1605468080000|2020-11-15 19:21:20|4126.17|4088.17|4125.08|4087.08|4126.17|4088.17|4125.08|4087.08|10
1605468090000|2020-11-15 19:21:30|4125.17|4087.17|4124.67|4086.67|4125.3|4087.3|4124.67|4086.67|10
1605468100000|2020-11-15 19:21:40|4124.54|4086.54|4124.12|4086.12|4124.54|4086.54|4124.12|4086.12|10
1605468110000|2020-11-15 19:21:50|4124.09|4086.09|4123.38|4085.38|4124.12|4086.12|4123.37|4085.37|9
1605468120000|2020-11-15 19:22:00|4123.44|4085.44|4123.29|4085.29|4123.62|4085.62|4123.29|4085.29|9
1605468130000|2020-11-15 19:22:10|4123.23|4085.23|4122.75|4084.75|4123.23|4085.23|4122.75|4084.75|10
1605468140000|2020-11-15 19:22:20|4122.72|4084.72|4122.65|4084.65|4122.76|4084.76|4122.59|4084.59|9
1605468150000|2020-11-15 19:22:30|4122.66|4084.66|4122.56|4084.56|4122.76|4084.76|4122.49|4084.49|10
1605468160000|2020-11-15 19:22:40|4122.57|4084.57|4122.75|4084.75|4122.8|4084.8|4122.57|4084.57|7
1605468170000|2020-11-15 19:22:50|4122.83|4084.83|4122.7|4084.7|4122.83|4084.83|4122.52|4084.52|10
1605468180000|2020-11-15 19:23:00|4122.58|4084.58|4122.82|4084.82|4122.95|4084.95|4122.55|4084.55|10
1605468190000|2020-11-15 19:23:10|4122.54|4084.54|4122.4|4084.4|4122.72|4084.72|4122.4|4084.4|8
1605468200000|2020-11-15 19:23:20|4122.36|4084.36|4122.57|4084.57|4122.57|4084.57|4122.27|4084.27|9
1605468210000|2020-11-15 19:23:30|4122.6|4084.6|4122.57|4084.57|4122.92|4084.92|4122.57|4084.57|10
1605468220000|2020-11-15 19:23:40|4122.44|4084.44|4122.19|4084.19|4122.44|4084.44|4122.19|4084.19|10
1605468230000|2020-11-15 19:23:50|4122.12|4084.12|4121.42|4083.42|4122.12|4084.12|4121.33|4083.33|9
1605468240000|2020-11-15 19:24:00|4121.35|4083.35|4121.28|4083.28|4121.5|4083.5|4121.28|4083.28|9
1605468250000|2020-11-15 19:24:10|4121.22|4083.22|4120.56|4082.56|4121.3|4083.3|4120.56|4082.56|10
1605468260000|2020-11-15 19:24:20|4120.46|4082.46|4120.49|4082.49|4120.51|4082.51|4120.37|4082.37|9
1605468270000|2020-11-15 19:24:30|4120.33|4082.33|4119.61|4081.61|4120.4|4082.4|4119.61|4081.61|10
1605468280000|2020-11-15 19:24:40|4119.56|4081.56|4119.43|4081.43|4119.61|4081.61|4119.38|4081.38|8
1605468290000|2020-11-15 19:24:50|4119.47|4081.47|4119.18|4081.18|4119.57|4081.57|4118.95|4080.95|10
1605468300000|2020-11-15 19:25:00|4119.1|4081.1|4118.71|4080.71|4119.1|4081.1|4118.56|4080.56|8
1605468310000|2020-11-15 19:25:10|4118.64|4080.64|4119.58|4081.58|4119.58|4081.58|4118.5|4080.5|10
1605468320000|2020-11-15 19:25:20|4119.48|4081.48|4120.22|4082.22|4120.22|4082.22|4119.44|4081.44|9
1605468330000|2020-11-15 19:25:30|4120.28|4082.28|4120.65|4082.65|4120.65|4082.65|4120.28|4082.28|9
1605468340000|2020-11-15 19:25:40|4120.66|4082.66|4120.94|4082.94|4120.94|4082.94|4120.54|4082.54|9
1605468350000|2020-11-15 19:25:50|4121.03|4083.03|4121.3|4083.3|4121.45|4083.45|4121.03|4083.03|10
1605468360000|2020-11-15 19:26:00|4121.39|4083.39|4121.48|4083.48|4121.57|4083.57|4121.39|4083.39|9
1605468370000|2020-11-15 19:26:10|4121.52|4083.52|4121.63|4083.63|4121.74|4083.74|4121.48|4083.48|10
1605468380000|2020-11-15 19:26:20|4121.61|4083.61|4122.26|4084.26|4122.26|4084.26|4121.61|4083.61|8
1605468390000|2020-11-15 19:26:30|4122.28|4084.28|4122.71|4084.71|4122.73|4084.73|4122.28|4084.28|9
1605468400000|2020-11-15 19:26:40|4122.73|4084.73|4123.1|4085.1|4123.12|4085.12|4122.62|4084.62|10
1605468410000|2020-11-15 19:26:50|4123.11|4085.11|4123.35|4085.35|4123.35|4085.35|4123.11|4085.11|9
1605468420000|2020-11-15 19:27:00|4123.36|4085.36|4123.88|4085.88|4123.95|4085.95|4123.31|4085.31|9
1605468430000|2020-11-15 19:27:10|4123.84|4085.84|4123.71|4085.71|4123.84|4085.84|4123.55|4085.55|9
1605468440000|2020-11-15 19:27:20|4123.78|4085.78|4123.86|4085.86|4123.94|4085.94|4123.77|4085.77|10
1605468450000|2020-11-15 19:27:30|4123.95|4085.95|4124.32|4086.32|4124.32|4086.32|4123.94|4085.94|9
1605468460000|2020-11-15 19:27:40|4124.24|4086.24|4124.32|4086.32|4124.44|4086.44|4124.14|4086.14|10
1605468470000|2020-11-15 19:27:50|4124.28|4086.28|4123.83|4085.83|4124.28|4086.28|4123.73|4085.73|8
1605468480000|2020-11-15 19:28:00|4123.82|4085.82|4123.27|4085.27|4123.91|4085.91|4123.2|4085.2|9
1605468490000|2020-11-15 19:28:10|4123.24|4085.24|4122.89|4084.89|4123.24|4085.24|4122.84|4084.84|9
1605468500000|2020-11-15 19:28:20|4122.65|4084.65|4121.52|4083.52|4122.69|4084.69|4121.52|4083.52|8
1605468510000|2020-11-15 19:28:30|4121.31|4083.31|4120.57|4082.57|4121.38|4083.38|4120.57|4082.57|9
1605468520000|2020-11-15 19:28:40|4120.59|4082.59|4121.15|4083.15|4121.15|4083.15|4120.45|4082.45|9
1605468530000|2020-11-15 19:28:50|4121.06|4083.06|4121.28|4083.28|4121.48|4083.48|4121.01|4083.01|9
1605468540000|2020-11-15 19:29:00|4121.32|4083.32|4121.28|4083.28|4121.36|4083.36|4121.15|4083.15|10
1605468550000|2020-11-15 19:29:10|4121.26|4083.26|4121.21|4083.21|4121.29|4083.29|4121.17|4083.17|10
1605468560000|2020-11-15 19:29:20|4121.22|4083.22|4121.51|4083.51|4121.54|4083.54|4121.19|4083.19|7
1605468570000|2020-11-15 19:29:30|4121.64|4083.64|4121.55|4083.55|4121.64|4083.64|4121.52|4083.52|7
1605468580000|2020-11-15 19:29:40|4121.63|4083.63|4121.6|4083.6|4121.63|4083.63|4121.47|4083.47|9
1605468590000|2020-11-15 19:29:50|4121.7|4083.7|4121.72|4083.72|4121.72|4083.72|4121.59|4083.59|10
1605468600000|2020-11-15 19:30:00|4121.64|4083.64|4121.36|4083.36|4121.64|4083.64|4121.36|4083.36|9
1605468610000|2020-11-15 19:30:10|4121.35|4083.35|4121.52|4083.52|4121.6|4083.6|4121.35|4083.35|10
1605468620000|2020-11-15 19:30:20|4121.64|4083.64|4121.32|4083.32|4121.74|4083.74|4121.32|4083.32|8
1605468630000|2020-11-15 19:30:30|4121.37|4083.37|4121.23|4083.23|4121.49|4083.49|4121.23|4083.23|9
1605468640000|2020-11-15 19:30:40|4121.22|4083.22|4121.11|4083.11|4121.28|4083.28|4121.1|4083.1|6
1605468650000|2020-11-15 19:30:50|4121.14|4083.14|4121.26|4083.26|4121.26|4083.26|4120.92|4082.92|9
1605468660000|2020-11-15 19:31:00|4121.27|4083.27|4121.03|4083.03|4121.27|4083.27|4121.03|4083.03|9
1605468670000|2020-11-15 19:31:10|4121.02|4083.02|4121.01|4083.01|4121.13|4083.13|4120.98|4082.98|8
1605468680000|2020-11-15 19:31:20|4121.05|4083.05|4121.11|4083.11|4121.12|4083.12|4121.04|4083.04|9
1605468690000|2020-11-15 19:31:30|4120.98|4082.98|4120.99|4082.99|4121.1|4083.1|4120.98|4082.98|9
1605468700000|2020-11-15 19:31:40|4121.02|4083.02|4121.12|4083.12|4121.35|4083.35|4120.89|4082.89|10
1605468710000|2020-11-15 19:31:50|4121.01|4083.01|4120.65|4082.65|4121.15|4083.15|4120.65|4082.65|9
1605468720000|2020-11-15 19:32:00|4120.73|4082.73|4120.45|4082.45|4120.81|4082.81|4120.39|4082.39|10
1605468730000|2020-11-15 19:32:10|4120.3|4082.3|4120.39|4082.39|4120.39|4082.39|4120.3|4082.3|7
1605468740000|2020-11-15 19:32:20|4120.48|4082.48|4120.68|4082.68|4120.68|4082.68|4120.36|4082.36|10
1605468750000|2020-11-15 19:32:30|4120.64|4082.64|4120.04|4082.04|4120.64|4082.64|4119.85|4081.85|10
1605468760000|2020-11-15 19:32:40|4119.95|4081.95|4119.91|4081.91|4120.01|4082.01|4119.88|4081.88|8
1605468770000|2020-11-15 19:32:50|4119.9|4081.9|4119.91|4081.91|4120.01|4082.01|4119.82|4081.82|9
1605468780000|2020-11-15 19:33:00|4119.83|4081.83|4119.13|4081.13|4119.83|4081.83|4119.13|4081.13|10
1605468790000|2020-11-15 19:33:10|4119|4081|4118.72|4080.72|4119.13|4081.13|4118.68|4080.68|10
1605468800000|2020-11-15 19:33:20|4118.68|4080.68|4118.13|4080.13|4118.69|4080.69|4118.13|4080.13|8
1605468810000|2020-11-15 19:33:30|4118.08|4080.08|4118.05|4080.05|4118.15|4080.15|4118|4080|9
1605468820000|2020-11-15 19:33:40|4118.01|4080.01|4117.79|4079.79|4118.18|4080.18|4117.77|4079.77|9
1605468830000|2020-11-15 19:33:50|4117.88|4079.88|4118.69|4080.69|4118.69|4080.69|4117.88|4079.88|8
1605468840000|2020-11-15 19:34:00|4118.56|4080.56|4118.1|4080.1|4118.8|4080.8|4118.1|4080.1|10
1605468850000|2020-11-15 19:34:10|4118.04|4080.04|4117.44|4079.44|4118.04|4080.04|4117.44|4079.44|9
1605468860000|2020-11-15 19:34:20|4117.38|4079.38|4117.67|4079.67|4117.71|4079.71|4117.38|4079.38|10
1605468870000|2020-11-15 19:34:30|4117.74|4079.74|4117.58|4079.58|4117.97|4079.97|4117.53|4079.53|10
1605468880000|2020-11-15 19:34:40|4117.6|4079.6|4117.96|4079.96|4117.96|4079.96|4117.6|4079.6|9
1605468890000|2020-11-15 19:34:50|4117.85|4079.85|4117.72|4079.72|4117.95|4079.95|4117.66|4079.66|10
1605468900000|2020-11-15 19:35:00|4117.71|4079.71|4118.04|4080.04|4118.04|4080.04|4117.71|4079.71|7
1605468910000|2020-11-15 19:35:10|4118.02|4080.02|4117.8|4079.8|4118.16|4080.16|4117.63|4079.63|9
1605468920000|2020-11-15 19:35:20|4117.81|4079.81|4117.71|4079.71|4117.94|4079.94|4117.69|4079.69|8
1605468930000|2020-11-15 19:35:30|4117.65|4079.65|4117.51|4079.51|4117.68|4079.68|4117.51|4079.51|8
1605468940000|2020-11-15 19:35:40|4117.47|4079.47|4117.5|4079.5|4117.6|4079.6|4117.43|4079.43|9
1605468950000|2020-11-15 19:35:50|4117.52|4079.52|4117.39|4079.39|4117.52|4079.52|4117.33|4079.33|7
1605468960000|2020-11-15 19:36:00|4117.28|4079.28|4116.81|4078.81|4117.28|4079.28|4116.81|4078.81|9
1605468970000|2020-11-15 19:36:10|4116.98|4078.98|4116.67|4078.67|4116.98|4078.98|4116.61|4078.61|9
1605468980000|2020-11-15 19:36:20|4116.77|4078.77|4116.7|4078.7|4116.8|4078.8|4116.7|4078.7|7
1605468990000|2020-11-15 19:36:30|4116.58|4078.58|4116.49|4078.49|4116.62|4078.62|4116.48|4078.48|9
1605469000000|2020-11-15 19:36:40|4116.42|4078.42|4116.44|4078.44|4116.52|4078.52|4116.33|4078.33|9
1605469010000|2020-11-15 19:36:50|4116.46|4078.46|4115.91|4077.91|4116.46|4078.46|4115.88|4077.88|9
1605469020000|2020-11-15 19:37:00|4115.81|4077.81|4115.53|4077.53|4115.82|4077.82|4115.53|4077.53|6
1605469030000|2020-11-15 19:37:10|4115.56|4077.56|4115.53|4077.53|4115.77|4077.77|4115.53|4077.53|9
1605469040000|2020-11-15 19:37:20|4115.56|4077.56|4115.65|4077.65|4115.65|4077.65|4115.36|4077.36|10
1605469050000|2020-11-15 19:37:30|4115.98|4077.98|4116.57|4078.57|4116.57|4078.57|4115.98|4077.98|8
1605469060000|2020-11-15 19:37:40|4116.61|4078.61|4117.28|4079.28|4117.28|4079.28|4116.61|4078.61|8
1605469070000|2020-11-15 19:37:50|4117.03|4079.03|4117.31|4079.31|4117.44|4079.44|4116.99|4078.99|10
1605469080000|2020-11-15 19:38:00|4117.27|4079.27|4117.35|4079.35|4117.63|4079.63|4117.27|4079.27|8
1605469090000|2020-11-15 19:38:10|4117.44|4079.44|4117.63|4079.63|4117.63|4079.63|4117.42|4079.42|9
1605469100000|2020-11-15 19:38:20|4118.12|4080.12|4118.26|4080.26|4118.37|4080.37|4118.12|4080.12|9
1605469110000|2020-11-15 19:38:30|4118.31|4080.31|4118.4|4080.4|4118.43|4080.43|4118.27|4080.27|8
1605469120000|2020-11-15 19:38:40|4118.37|4080.37|4118.22|4080.22|4118.37|4080.37|4118.17|4080.17|9
1605469130000|2020-11-15 19:38:50|4118.14|4080.14|4118.19|4080.19|4118.22|4080.22|4118.13|4080.13|8
1605469140000|2020-11-15 19:39:00|4118.63|4080.63|4118.5|4080.5|4118.63|4080.63|4118.5|4080.5|10
1605469150000|2020-11-15 19:39:10|4118.55|4080.55|4118.28|4080.28|4118.55|4080.55|4118.28|4080.28|7
1605469160000|2020-11-15 19:39:20|4118.27|4080.27|4118.02|4080.02|4118.29|4080.29|4118.02|4080.02|7
1605469170000|2020-11-15 19:39:30|4118.01|4080.01|4118.01|4080.01|4118.2|4080.2|4117.99|4079.99|10
1605469180000|2020-11-15 19:39:40|4118.05|4080.05|4118.22|4080.22|4118.3|4080.3|4118.05|4080.05|9
1605469190000|2020-11-15 19:39:50|4118.19|4080.19|4118.26|4080.26|4118.32|4080.32|4118.14|4080.14|9
1605469200000|2020-11-15 19:40:00|4118.35|4080.35|4118.44|4080.44|4118.45|4080.45|4118.22|4080.22|9
1605469210000|2020-11-15 19:40:10|4118.45|4080.45|4118.56|4080.56|4118.56|4080.56|4118.28|4080.28|8
1605469220000|2020-11-15 19:40:20|4118.63|4080.63|4118.74|4080.74|4118.74|4080.74|4118.62|4080.62|8
1605469230000|2020-11-15 19:40:30|4118.75|4080.75|4118.69|4080.69|4118.75|4080.75|4118.69|4080.69|4
1605469240000|2020-11-15 19:40:40|4118.7|4080.7|4119.1|4081.1|4119.1|4081.1|4118.7|4080.7|8
1605469250000|2020-11-15 19:40:50|4119.05|4081.05|4119.04|4081.04|4119.08|4081.08|4119|4081|9
1605469260000|2020-11-15 19:41:00|4119.08|4081.08|4119.01|4081.01|4119.17|4081.17|4119|4081|9
1605469270000|2020-11-15 19:41:10|4118.88|4080.88|4119.72|4081.72|4119.72|4081.72|4118.88|4080.88|9
1605469280000|2020-11-15 19:41:20|4119.69|4081.69|4120.03|4082.03|4120.03|4082.03|4119.69|4081.69|9
1605469290000|2020-11-15 19:41:30|4119.99|4081.99|4120.02|4082.02|4120.06|4082.06|4119.98|4081.98|9
1605469300000|2020-11-15 19:41:40|4120.06|4082.06|4120.17|4082.17|4120.17|4082.17|4120.06|4082.06|10
1605469310000|2020-11-15 19:41:50|4120.28|4082.28|4120.65|4082.65|4120.66|4082.66|4120.28|4082.28|9
1605469320000|2020-11-15 19:42:00|4120.82|4082.82|4121.47|4083.47|4121.47|4083.47|4120.82|4082.82|7
1605469330000|2020-11-15 19:42:10|4121.49|4083.49|4121.79|4083.79|4121.88|4083.88|4121.49|4083.49|8
1605469340000|2020-11-15 19:42:20|4121.69|4083.69|4121.57|4083.57|4121.77|4083.77|4121.53|4083.53|10
1605469350000|2020-11-15 19:42:30|4121.6|4083.6|4121.64|4083.64|4121.77|4083.77|4121.6|4083.6|9
1605469360000|2020-11-15 19:42:40|4121.6|4083.6|4121.67|4083.67|4121.76|4083.76|4121.6|4083.6|7
1605469370000|2020-11-15 19:42:50|4121.72|4083.72|4121.84|4083.84|4121.86|4083.86|4121.59|4083.59|10
1605469380000|2020-11-15 19:43:00|4121.96|4083.96|4122.64|4084.64|4122.64|4084.64|4121.96|4083.96|10
1605469390000|2020-11-15 19:43:10|4122.74|4084.74|4122.81|4084.81|4122.94|4084.94|4122.74|4084.74|7
1605469400000|2020-11-15 19:43:20|4122.77|4084.77|4122.35|4084.35|4122.83|4084.83|4122.35|4084.35|9
1605469410000|2020-11-15 19:43:30|4122.17|4084.17|4121.8|4083.8|4122.17|4084.17|4121.78|4083.78|9
1605469420000|2020-11-15 19:43:40|4121.76|4083.76|4121.95|4083.95|4121.98|4083.98|4121.7|4083.7|10
1605469430000|2020-11-15 19:43:50|4122.05|4084.05|4122.49|4084.49|4122.5|4084.5|4122.05|4084.05|9
1605469440000|2020-11-15 19:44:00|4122.48|4084.48|4121.76|4083.76|4122.54|4084.54|4121.76|4083.76|9
1605469450000|2020-11-15 19:44:10|4121.62|4083.62|4122.05|4084.05|4122.11|4084.11|4121.62|4083.62|10
1605469460000|2020-11-15 19:44:20|4122.08|4084.08|4122.38|4084.38|4122.38|4084.38|4122.08|4084.08|9
1605469470000|2020-11-15 19:44:30|4122.4|4084.4|4122.23|4084.23|4122.52|4084.52|4122.23|4084.23|10
1605469480000|2020-11-15 19:44:40|4122.1|4084.1|4121.92|4083.92|4122.1|4084.1|4121.75|4083.75|9
1605469490000|2020-11-15 19:44:50|4122.03|4084.03|4121.26|4083.26|4122.03|4084.03|4121.26|4083.26|9
1605469500000|2020-11-15 19:45:00|4121.19|4083.19|4120.18|4082.18|4121.19|4083.19|4120.18|4082.18|10
1605469510000|2020-11-15 19:45:10|4120.05|4082.05|4118.64|4080.64|4120.05|4082.05|4118.64|4080.64|10
1605469520000|2020-11-15 19:45:20|4118.6|4080.6|4118.52|4080.52|4118.65|4080.65|4118.47|4080.47|9
1605469530000|2020-11-15 19:45:30|4118.3|4080.3|4118.27|4080.27|4118.3|4080.3|4117.95|4079.95|10
1605469540000|2020-11-15 19:45:40|4118.23|4080.23|4118.08|4080.08|4118.23|4080.23|4117.98|4079.98|9
1605469550000|2020-11-15 19:45:50|4118.03|4080.03|4117.76|4079.76|4118.09|4080.09|4117.75|4079.75|10
1605469560000|2020-11-15 19:46:00|4117.78|4079.78|4117.79|4079.79|4117.79|4079.79|4117.62|4079.62|8
1605469570000|2020-11-15 19:46:10|4117.73|4079.73|4118.11|4080.11|4118.15|4080.15|4117.65|4079.65|10
1605469580000|2020-11-15 19:46:20|4118.05|4080.05|4118.02|4080.02|4118.13|4080.13|4118.02|4080.02|9
1605469590000|2020-11-15 19:46:30|4117.98|4079.98|4118.13|4080.13|4118.13|4080.13|4117.94|4079.94|10
1605469600000|2020-11-15 19:46:40|4118.28|4080.28|4118.44|4080.44|4118.46|4080.46|4118.19|4080.19|8
1605469610000|2020-11-15 19:46:50|4118.61|4080.61|4118.39|4080.39|4118.69|4080.69|4118.39|4080.39|9
1605469620000|2020-11-15 19:47:00|4118.42|4080.42|4118.49|4080.49|4118.62|4080.62|4118.42|4080.42|9
1605469630000|2020-11-15 19:47:10|4118.48|4080.48|4118.3|4080.3|4118.68|4080.68|4118.3|4080.3|9
1605469640000|2020-11-15 19:47:20|4118.13|4080.13|4117.55|4079.55|4118.13|4080.13|4117.38|4079.38|10
1605469650000|2020-11-15 19:47:30|4117.59|4079.59|4117.47|4079.47|4117.6|4079.6|4117.42|4079.42|10
1605469660000|2020-11-15 19:47:40|4117.39|4079.39|4117.44|4079.44|4117.44|4079.44|4117.24|4079.24|8
1605469670000|2020-11-15 19:47:50|4117.43|4079.43|4117.22|4079.22|4117.46|4079.46|4117.22|4079.22|9
1605469680000|2020-11-15 19:48:00|4117.16|4079.16|4117.11|4079.11|4117.37|4079.37|4117.11|4079.11|8
1605469690000|2020-11-15 19:48:10|4117.07|4079.07|4117|4079|4117.17|4079.17|4117|4079|10
1605469700000|2020-11-15 19:48:20|4117.1|4079.1|4116.9|4078.9|4117.1|4079.1|4116.73|4078.73|10
1605469710000|2020-11-15 19:48:30|4116.99|4078.99|4116.76|4078.76|4117.07|4079.07|4116.74|4078.74|9
1605469720000|2020-11-15 19:48:40|4116.71|4078.71|4116.13|4078.13|4116.71|4078.71|4116.13|4078.13|10
1605469730000|2020-11-15 19:48:50|4116.12|4078.12|4115.98|4077.98|4116.31|4078.31|4115.91|4077.91|10
1605469740000|2020-11-15 19:49:00|4116.07|4078.07|4116.01|4078.01|4116.21|4078.21|4116.01|4078.01|10
1605469750000|2020-11-15 19:49:10|4115.85|4077.85|4115.83|4077.83|4115.89|4077.89|4115.77|4077.77|8
1605469760000|2020-11-15 19:49:20|4115.92|4077.92|4115.79|4077.79|4115.94|4077.94|4115.79|4077.79|7
1605469770000|2020-11-15 19:49:30|4115.49|4077.49|4114.91|4076.91|4115.49|4077.49|4114.91|4076.91|10
1605469780000|2020-11-15 19:49:40|4114.79|4076.79|4114.9|4076.9|4114.9|4076.9|4114.65|4076.65|9
1605469790000|2020-11-15 19:49:50|4114.88|4076.88|4114.39|4076.39|4114.88|4076.88|4114.39|4076.39|8
1605469800000|2020-11-15 19:50:00|4114.55|4076.55|4114.77|4076.77|4114.77|4076.77|4114.5|4076.5|7
1605469810000|2020-11-15 19:50:10|4114.7|4076.7|4113.66|4075.66|4114.7|4076.7|4113.63|4075.63|9
1605469820000|2020-11-15 19:50:20|4113.65|4075.65|4112.66|4074.66|4113.65|4075.65|4112.66|4074.66|9
1605469830000|2020-11-15 19:50:30|4112.63|4074.63|4112.28|4074.28|4112.63|4074.63|4112.1|4074.1|10
1605469840000|2020-11-15 19:50:40|4112.2|4074.2|4112.14|4074.14|4112.29|4074.29|4112.05|4074.05|9
1605469850000|2020-11-15 19:50:50|4112.43|4074.43|4112.35|4074.35|4112.48|4074.48|4112.29|4074.29|9
1605469860000|2020-11-15 19:51:00|4112.46|4074.46|4112.32|4074.32|4112.51|4074.51|4112.32|4074.32|6
1605469870000|2020-11-15 19:51:10|4112.3|4074.3|4112.4|4074.4|4112.4|4074.4|4112.19|4074.19|10
1605469880000|2020-11-15 19:51:20|4112.49|4074.49|4112.5|4074.5|4112.5|4074.5|4112.44|4074.44|8
1605469890000|2020-11-15 19:51:30|4112.32|4074.32|4112.81|4074.81|4112.81|4074.81|4112.32|4074.32|8
1605469900000|2020-11-15 19:51:40|4112.9|4074.9|4113.83|4075.83|4113.83|4075.83|4112.9|4074.9|10
1605469910000|2020-11-15 19:51:50|4113.87|4075.87|4114.27|4076.27|4114.3|4076.3|4113.84|4075.84|8
1605469920000|2020-11-15 19:52:00|4114.21|4076.21|4113.79|4075.79|4114.21|4076.21|4113.79|4075.79|9
1605469930000|2020-11-15 19:52:10|4113.67|4075.67|4113.89|4075.89|4113.98|4075.98|4113.59|4075.59|10
1605469940000|2020-11-15 19:52:20|4113.87|4075.87|4113.59|4075.59|4113.93|4075.93|4113.59|4075.59|8
1605469950000|2020-11-15 19:52:30|4113.71|4075.71|4114.15|4076.15|4114.15|4076.15|4113.67|4075.67|10
1605469960000|2020-11-15 19:52:40|4114.26|4076.26|4114.76|4076.76|4114.76|4076.76|4114.26|4076.26|10
1605469970000|2020-11-15 19:52:50|4114.84|4076.84|4115.43|4077.43|4115.45|4077.45|4114.84|4076.84|10
1605469980000|2020-11-15 19:53:00|4115.32|4077.32|4115.53|4077.53|4115.69|4077.69|4115.32|4077.32|10
1605469990000|2020-11-15 19:53:10|4115.35|4077.35|4115.39|4077.39|4115.39|4077.39|4115.21|4077.21|10
1605470000000|2020-11-15 19:53:20|4115.27|4077.27|4115.04|4077.04|4115.27|4077.27|4115.03|4077.03|10
1605470010000|2020-11-15 19:53:30|4115.12|4077.12|4115.06|4077.06|4115.13|4077.13|4115|4077|9
1605470020000|2020-11-15 19:53:40|4114.96|4076.96|4114.98|4076.98|4114.98|4076.98|4114.84|4076.84|10
1605470030000|2020-11-15 19:53:50|4115.05|4077.05|4114.8|4076.8|4115.32|4077.32|4114.8|4076.8|10
1605470040000|2020-11-15 19:54:00|4114.89|4076.89|4113.98|4075.98|4114.89|4076.89|4113.97|4075.97|8
1605470050000|2020-11-15 19:54:10|4114|4076|4113.4|4075.4|4114|4076|4113.4|4075.4|10
1605470060000|2020-11-15 19:54:20|4113.32|4075.32|4113.11|4075.11|4113.33|4075.33|4113.08|4075.08|10
1605470070000|2020-11-15 19:54:30|4113.09|4075.09|4113.41|4075.41|4113.41|4075.41|4113.05|4075.05|10
1605470080000|2020-11-15 19:54:40|4113.35|4075.35|4113.13|4075.13|4113.4|4075.4|4113.13|4075.13|10
1605470090000|2020-11-15 19:54:50|4113.36|4075.36|4113.45|4075.45|4113.48|4075.48|4113.36|4075.36|6
1605470100000|2020-11-15 19:55:00|4113.52|4075.52|4114.04|4076.04|4114.04|4076.04|4113.44|4075.44|10
1605470110000|2020-11-15 19:55:10|4114.08|4076.08|4114.82|4076.82|4114.82|4076.82|4114.08|4076.08|10
1605470120000|2020-11-15 19:55:20|4114.97|4076.97|4114.81|4076.81|4115.09|4077.09|4114.71|4076.71|9
1605470130000|2020-11-15 19:55:30|4114.71|4076.71|4113.87|4075.87|4114.71|4076.71|4113.87|4075.87|10
1605470140000|2020-11-15 19:55:40|4113.73|4075.73|4112.59|4074.59|4113.73|4075.73|4112.59|4074.59|10
1605470150000|2020-11-15 19:55:50|4112.52|4074.52|4111.9|4073.9|4112.54|4074.54|4111.8|4073.8|10
1605470160000|2020-11-15 19:56:00|4111.92|4073.92|4111.79|4073.79|4111.93|4073.93|4111.62|4073.62|10
1605470170000|2020-11-15 19:56:10|4111.83|4073.83|4110.84|4072.84|4111.83|4073.83|4110.83|4072.83|9
1605470180000|2020-11-15 19:56:20|4110.76|4072.76|4110.73|4072.73|4110.93|4072.93|4110.62|4072.62|9
1605470190000|2020-11-15 19:56:30|4110.78|4072.78|4111|4073|4111.14|4073.14|4110.58|4072.58|8
1605470200000|2020-11-15 19:56:40|4111.12|4073.12|4111.32|4073.32|4111.35|4073.35|4110.97|4072.97|9
1605470210000|2020-11-15 19:56:50|4111.28|4073.28|4111.53|4073.53|4111.71|4073.71|4111.28|4073.28|10
1605470220000|2020-11-15 19:57:00|4111.56|4073.56|4111.52|4073.52|4111.95|4073.95|4111.52|4073.52|10
1605470230000|2020-11-15 19:57:10|4111.53|4073.53|4111.07|4073.07|4111.53|4073.53|4111.07|4073.07|10
1605470240000|2020-11-15 19:57:20|4110.91|4072.91|4110.37|4072.37|4110.91|4072.91|4110.29|4072.29|10
1605470250000|2020-11-15 19:57:30|4110.28|4072.28|4109.51|4071.51|4110.28|4072.28|4109.51|4071.51|9
1605470260000|2020-11-15 19:57:40|4109.24|4071.24|4107.68|4069.68|4109.24|4071.24|4107.63|4069.63|10
1605470270000|2020-11-15 19:57:50|4107.43|4069.43|4106.57|4068.57|4107.43|4069.43|4106.27|4068.27|10
1605470280000|2020-11-15 19:58:00|4106.54|4068.54|4106.73|4068.73|4106.73|4068.73|4106.4|4068.4|10
1605470290000|2020-11-15 19:58:10|4106.8|4068.8|4107.74|4069.74|4107.74|4069.74|4106.8|4068.8|10
1605470300000|2020-11-15 19:58:20|4107.97|4069.97|4109.46|4071.46|4109.46|4071.46|4107.88|4069.88|10
1605470310000|2020-11-15 19:58:30|4109.6|4071.6|4110.38|4072.38|4110.4|4072.4|4109.6|4071.6|10
1605470320000|2020-11-15 19:58:40|4110.55|4072.55|4110.09|4072.09|4110.55|4072.55|4110.03|4072.03|8
1605470330000|2020-11-15 19:58:50|4110.13|4072.13|4110.02|4072.02|4110.3|4072.3|4109.99|4071.99|9
1605470340000|2020-11-15 19:59:00|4110.18|4072.18|4110.48|4072.48|4110.51|4072.51|4110.18|4072.18|10
1605470350000|2020-11-15 19:59:10|4110.55|4072.55|4111.4|4073.4|4111.4|4073.4|4110.54|4072.54|10
1605470360000|2020-11-15 19:59:20|4111.42|4073.42|4112.77|4074.77|4112.77|4074.77|4111.42|4073.42|10
1605470370000|2020-11-15 19:59:30|4112.88|4074.88|4113.18|4075.18|4113.18|4075.18|4112.63|4074.63|10
1605470380000|2020-11-15 19:59:40|4113.26|4075.26|4112.92|4074.92|4113.35|4075.35|4112.92|4074.92|10
1605470390000|2020-11-15 19:59:50|4112.94|4074.94|4111.9|4073.9|4112.94|4074.94|4111.9|4073.9|10
1605470400000|2020-11-15 20:00:00|4111.88|4073.88|4110.6|4072.6|4111.92|4073.92|4110.6|4072.6|9
1605470410000|2020-11-15 20:00:10|4110.55|4072.55|4108.83|4070.83|4110.55|4072.55|4108.83|4070.83|10
1605470420000|2020-11-15 20:00:20|4108.71|4070.71|4107.43|4069.43|4108.71|4070.71|4107.43|4069.43|10
1605470430000|2020-11-15 20:00:30|4107.42|4069.42|4106.35|4068.35|4107.42|4069.42|4106.35|4068.35|10
1605470440000|2020-11-15 20:00:40|4106.27|4068.27|4105.03|4067.03|4106.27|4068.27|4105.03|4067.03|10
1605470450000|2020-11-15 20:00:50|4105.06|4067.06|4104.66|4066.66|4105.06|4067.06|4104.41|4066.41|9
1605470460000|2020-11-15 20:01:00|4104.64|4066.64|4104.44|4066.44|4104.71|4066.71|4104.44|4066.44|10
1605470470000|2020-11-15 20:01:10|4104.53|4066.53|4105|4067|4105|4067|4104.35|4066.35|9
1605470480000|2020-11-15 20:01:20|4104.88|4066.88|4105.6|4067.6|4105.6|4067.6|4104.88|4066.88|9
1605470490000|2020-11-15 20:01:30|4105.64|4067.64|4106.12|4068.12|4106.12|4068.12|4105.64|4067.64|10
1605470500000|2020-11-15 20:01:40|4106.32|4068.32|4106.43|4068.43|4106.79|4068.79|4106.18|4068.18|10
1605470510000|2020-11-15 20:01:50|4106.4|4068.4|4106.01|4068.01|4106.4|4068.4|4106.01|4068.01|9
1605470520000|2020-11-15 20:02:00|4106.19|4068.19|4105.65|4067.65|4106.36|4068.36|4105.65|4067.65|9
1605470530000|2020-11-15 20:02:10|4105.48|4067.48|4104.27|4066.27|4105.48|4067.48|4104.27|4066.27|10
1605470540000|2020-11-15 20:02:20|4104.24|4066.24|4104.16|4066.16|4104.26|4066.26|4104.02|4066.02|9
1605470550000|2020-11-15 20:02:30|4104.11|4066.11|4104.02|4066.02|4104.14|4066.14|4104.02|4066.02|10
1605470560000|2020-11-15 20:02:40|4104.03|4066.03|4104.03|4066.03|4104.1|4066.1|4103.92|4065.92|9
1605470570000|2020-11-15 20:02:50|4103.98|4065.98|4103.82|4065.82|4104.13|4066.13|4103.82|4065.82|9
1605470580000|2020-11-15 20:03:00|4103.83|4065.83|4103.69|4065.69|4103.83|4065.83|4103.69|4065.69|7
1605470590000|2020-11-15 20:03:10|4103.68|4065.68|4103.69|4065.69|4103.81|4065.81|4103.68|4065.68|10
1605470600000|2020-11-15 20:03:20|4103.65|4065.65|4103.57|4065.57|4103.65|4065.65|4103.49|4065.49|8
1605470610000|2020-11-15 20:03:30|4103.61|4065.61|4104.45|4066.45|4104.45|4066.45|4103.55|4065.55|9
1605470620000|2020-11-15 20:03:40|4104.44|4066.44|4104.53|4066.53|4104.56|4066.56|4104.44|4066.44|10
1605470630000|2020-11-15 20:03:50|4104.49|4066.49|4104.85|4066.85|4104.9|4066.9|4104.49|4066.49|9
1605470640000|2020-11-15 20:04:00|4104.89|4066.89|4106.66|4068.66|4106.66|4068.66|4104.89|4066.89|10
1605470650000|2020-11-15 20:04:10|4106.76|4068.76|4107.63|4069.63|4107.63|4069.63|4106.76|4068.76|10
1605470660000|2020-11-15 20:04:20|4107.92|4069.92|4108.92|4070.92|4108.97|4070.97|4107.92|4069.92|10
1605470670000|2020-11-15 20:04:30|4109|4071|4109.89|4071.89|4109.89|4071.89|4108.89|4070.89|9
1605470680000|2020-11-15 20:04:40|4109.92|4071.92|4110.31|4072.31|4110.38|4072.38|4109.92|4071.92|10
1605470690000|2020-11-15 20:04:50|4110.22|4072.22|4109.86|4071.86|4110.29|4072.29|4109.86|4071.86|10
1605470700000|2020-11-15 20:05:00|4109.73|4071.73|4109.5|4071.5|4109.73|4071.73|4109.4|4071.4|9
1605470710000|2020-11-15 20:05:10|4109.49|4071.49|4109.18|4071.18|4109.6|4071.6|4109.16|4071.16|10
1605470720000|2020-11-15 20:05:20|4109.15|4071.15|4109.19|4071.19|4109.39|4071.39|4109.08|4071.08|9
1605470730000|2020-11-15 20:05:30|4109.12|4071.12|4109.01|4071.01|4109.13|4071.13|4108.73|4070.73|10
1605470740000|2020-11-15 20:05:40|4108.89|4070.89|4108.97|4070.97|4109.03|4071.03|4108.88|4070.88|9
1605470750000|2020-11-15 20:05:50|4108.86|4070.86|4109.01|4071.01|4109.08|4071.08|4108.77|4070.77|8
1605470760000|2020-11-15 20:06:00|4109|4071|4109.19|4071.19|4109.24|4071.24|4108.97|4070.97|10
1605470770000|2020-11-15 20:06:10|4109.28|4071.28|4109.43|4071.43|4109.47|4071.47|4109.1|4071.1|10
1605470780000|2020-11-15 20:06:20|4109.36|4071.36|4109.59|4071.59|4109.61|4071.61|4109.36|4071.36|8
1605470790000|2020-11-15 20:06:30|4109.67|4071.67|4110.05|4072.05|4110.09|4072.09|4109.67|4071.67|10
1605470800000|2020-11-15 20:06:40|4110.11|4072.11|4110.25|4072.25|4110.26|4072.26|4110.1|4072.1|8
1605470810000|2020-11-15 20:06:50|4110.29|4072.29|4110.49|4072.49|4110.49|4072.49|4110.14|4072.14|10
1605470820000|2020-11-15 20:07:00|4110.47|4072.47|4111.32|4073.32|4111.32|4073.32|4110.34|4072.34|10
1605470830000|2020-11-15 20:07:10|4111.21|4073.21|4111.44|4073.44|4111.47|4073.47|4111.21|4073.21|8
1605470840000|2020-11-15 20:07:20|4111.3|4073.3|4111.23|4073.23|4111.3|4073.3|4111.19|4073.19|6
1605470850000|2020-11-15 20:07:30|4111.22|4073.22|4111.57|4073.57|4111.57|4073.57|4111.22|4073.22|8
1605470860000|2020-11-15 20:07:40|4111.61|4073.61|4111.66|4073.66|4111.66|4073.66|4111.53|4073.53|9
1605470870000|2020-11-15 20:07:50|4111.58|4073.58|4111.17|4073.17|4111.71|4073.71|4111.17|4073.17|9
1605470880000|2020-11-15 20:08:00|4111.26|4073.26|4111.65|4073.65|4111.65|4073.65|4111.26|4073.26|8
1605470890000|2020-11-15 20:08:10|4111.51|4073.51|4111.9|4073.9|4111.93|4073.93|4111.51|4073.51|9
1605470900000|2020-11-15 20:08:20|4111.95|4073.95|4111.89|4073.89|4111.97|4073.97|4111.8|4073.8|8
1605470910000|2020-11-15 20:08:30|4111.93|4073.93|4112.35|4074.35|4112.35|4074.35|4111.93|4073.93|10
1605470920000|2020-11-15 20:08:40|4112.3|4074.3|4112.69|4074.69|4112.7|4074.7|4112.3|4074.3|8
1605470930000|2020-11-15 20:08:50|4112.83|4074.83|4113.32|4075.32|4113.37|4075.37|4112.83|4074.83|9
1605470940000|2020-11-15 20:09:00|4113.37|4075.37|4113.75|4075.75|4113.75|4075.75|4113.12|4075.12|8
1605470950000|2020-11-15 20:09:10|4114.19|4076.19|4114.57|4076.57|4114.64|4076.64|4114.01|4076.01|9
1605470960000|2020-11-15 20:09:20|4114.55|4076.55|4115.94|4077.94|4115.94|4077.94|4114.55|4076.55|10
1605470970000|2020-11-15 20:09:30|4116.12|4078.12|4117.25|4079.25|4117.33|4079.33|4116.03|4078.03|10
1605470980000|2020-11-15 20:09:40|4117.77|4079.77|4116.92|4078.92|4118.08|4080.08|4116.92|4078.92|10
1605470990000|2020-11-15 20:09:50|4116.91|4078.91|4116.11|4078.11|4116.91|4078.91|4116.04|4078.04|10
1605471000000|2020-11-15 20:10:00|4116.03|4078.03|4115.03|4077.03|4116.03|4078.03|4115.03|4077.03|10
1605471010000|2020-11-15 20:10:10|4115.02|4077.02|4114.96|4076.96|4115.24|4077.24|4114.9|4076.9|10
1605471020000|2020-11-15 20:10:20|4114.88|4076.88|4114.93|4076.93|4114.96|4076.96|4114.6|4076.6|9
1605471030000|2020-11-15 20:10:30|4114.96|4076.96|4114.53|4076.53|4114.97|4076.97|4114.53|4076.53|9
1605471040000|2020-11-15 20:10:40|4114.49|4076.49|4114.5|4076.5|4114.67|4076.67|4114.49|4076.49|8
1605471050000|2020-11-15 20:10:50|4114.47|4076.47|4114.87|4076.87|4114.93|4076.93|4114.47|4076.47|9
1605471060000|2020-11-15 20:11:00|4114.9|4076.9|4114.95|4076.95|4115.11|4077.11|4114.9|4076.9|10
1605471070000|2020-11-15 20:11:10|4115.1|4077.1|4114.78|4076.78|4115.1|4077.1|4114.71|4076.71|9
1605471080000|2020-11-15 20:11:20|4114.77|4076.77|4114.73|4076.73|4114.77|4076.77|4114.55|4076.55|10
1605471090000|2020-11-15 20:11:30|4114.69|4076.69|4114.73|4076.73|4115.07|4077.07|4114.6|4076.6|10
1605471100000|2020-11-15 20:11:40|4114.69|4076.69|4114.21|4076.21|4114.77|4076.77|4114.18|4076.18|9
1605471110000|2020-11-15 20:11:50|4114.24|4076.24|4113.89|4075.89|4114.25|4076.25|4113.88|4075.88|10
1605471120000|2020-11-15 20:12:00|4113.93|4075.93|4113.91|4075.91|4113.95|4075.95|4113.77|4075.77|10
1605471130000|2020-11-15 20:12:10|4113.89|4075.89|4113.92|4075.92|4113.92|4075.92|4113.82|4075.82|10
1605471140000|2020-11-15 20:12:20|4113.99|4075.99|4114.6|4076.6|4114.6|4076.6|4113.96|4075.96|10
1605471150000|2020-11-15 20:12:30|4114.65|4076.65|4114.85|4076.85|4114.86|4076.86|4114.58|4076.58|9
1605471160000|2020-11-15 20:12:40|4114.86|4076.86|4115.18|4077.18|4115.23|4077.23|4114.73|4076.73|7
1605471170000|2020-11-15 20:12:50|4115.31|4077.31|4115.72|4077.72|4115.72|4077.72|4115.3|4077.3|10
1605471180000|2020-11-15 20:13:00|4115.74|4077.74|4116|4078|4116.07|4078.07|4115.74|4077.74|9
1605471190000|2020-11-15 20:13:10|4115.98|4077.98|4115.77|4077.77|4116.1|4078.1|4115.77|4077.77|9
1605471200000|2020-11-15 20:13:20|4115.76|4077.76|4115.52|4077.52|4115.76|4077.76|4115.52|4077.52|9
1605471210000|2020-11-15 20:13:30|4115.49|4077.49|4115.63|4077.63|4115.64|4077.64|4115.48|4077.48|8
1605471220000|2020-11-15 20:13:40|4115.69|4077.69|4115.72|4077.72|4115.82|4077.82|4115.68|4077.68|10
1605471230000|2020-11-15 20:13:50|4115.53|4077.53|4115.53|4077.53|4115.55|4077.55|4115.36|4077.36|9
1605471240000|2020-11-15 20:14:00|4115.59|4077.59|4115.28|4077.28|4115.59|4077.59|4115.28|4077.28|9
1605471250000|2020-11-15 20:14:10|4115.44|4077.44|4115.34|4077.34|4115.44|4077.44|4115.34|4077.34|9
1605471260000|2020-11-15 20:14:20|4115.26|4077.26|4114.61|4076.61|4115.34|4077.34|4114.61|4076.61|10
1605471270000|2020-11-15 20:14:30|4114.59|4076.59|4114.39|4076.39|4114.59|4076.59|4114.27|4076.27|9
1605471280000|2020-11-15 20:14:40|4114.45|4076.45|4114.25|4076.25|4114.45|4076.45|4114.25|4076.25|6
1605471290000|2020-11-15 20:14:50|4114.19|4076.19|4114.13|4076.13|4114.19|4076.19|4114.07|4076.07|9
1605471300000|2020-11-15 20:15:00|4114.01|4076.01|4114.62|4076.62|4114.62|4076.62|4113.94|4075.94|9
1605471310000|2020-11-15 20:15:10|4114.83|4076.83|4115.02|4077.02|4115.05|4077.05|4114.83|4076.83|7
1605471320000|2020-11-15 20:15:20|4115.03|4077.03|4115.13|4077.13|4115.25|4077.25|4114.98|4076.98|8
1605471330000|2020-11-15 20:15:30|4115.09|4077.09|4115.05|4077.05|4115.16|4077.16|4115.05|4077.05|9
1605471340000|2020-11-15 20:15:40|4115.17|4077.17|4115.46|4077.46|4115.46|4077.46|4115.13|4077.13|10
1605471350000|2020-11-15 20:15:50|4115.43|4077.43|4115.35|4077.35|4115.47|4077.47|4115.19|4077.19|9
1605471360000|2020-11-15 20:16:00|4115.19|4077.19|4114.96|4076.96|4115.2|4077.2|4114.96|4076.96|10
1605471370000|2020-11-15 20:16:10|4114.89|4076.89|4114.16|4076.16|4114.89|4076.89|4114.16|4076.16|10
1605471380000|2020-11-15 20:16:20|4114.23|4076.23|4113.8|4075.8|4114.23|4076.23|4113.77|4075.77|10
1605471390000|2020-11-15 20:16:30|4113.75|4075.75|4112.91|4074.91|4113.75|4075.75|4112.91|4074.91|10
1605471400000|2020-11-15 20:16:40|4112.97|4074.97|4111.47|4073.47|4112.97|4074.97|4111.42|4073.42|10
1605471410000|2020-11-15 20:16:50|4111.27|4073.27|4108.96|4070.96|4111.27|4073.27|4108.52|4070.52|10
1605471420000|2020-11-15 20:17:00|4109.01|4071.01|4108.96|4070.96|4109.18|4071.18|4108.94|4070.94|10
1605471430000|2020-11-15 20:17:10|4108.92|4070.92|4108.7|4070.7|4108.99|4070.99|4108.7|4070.7|7
1605471440000|2020-11-15 20:17:20|4108.73|4070.73|4108.23|4070.23|4108.77|4070.77|4108.2|4070.2|10
1605471450000|2020-11-15 20:17:30|4108.45|4070.45|4108.26|4070.26|4108.6|4070.6|4108.25|4070.25|9
1605471460000|2020-11-15 20:17:40|4108.25|4070.25|4106.42|4068.42|4108.25|4070.25|4106.42|4068.42|10
1605471470000|2020-11-15 20:17:50|4106.23|4068.23|4106.63|4068.63|4106.64|4068.64|4106.22|4068.22|9
1605471480000|2020-11-15 20:18:00|4106.57|4068.57|4106.89|4068.89|4106.89|4068.89|4106.57|4068.57|10
1605471490000|2020-11-15 20:18:10|4106.78|4068.78|4105.91|4067.91|4106.78|4068.78|4105.91|4067.91|9
1605471500000|2020-11-15 20:18:20|4105.63|4067.63|4104.54|4066.54|4105.63|4067.63|4104.54|4066.54|9
1605471510000|2020-11-15 20:18:30|4104.42|4066.42|4103.78|4065.78|4104.42|4066.42|4103.78|4065.78|10
1605471520000|2020-11-15 20:18:40|4103.81|4065.81|4103.68|4065.68|4103.9|4065.9|4103.66|4065.66|10
1605471530000|2020-11-15 20:18:50|4103.52|4065.52|4103.47|4065.47|4103.52|4065.52|4103.32|4065.32|10
1605471540000|2020-11-15 20:19:00|4103.55|4065.55|4103.3|4065.3|4103.65|4065.65|4103.3|4065.3|9
1605471550000|2020-11-15 20:19:10|4103.53|4065.53|4104.09|4066.09|4104.09|4066.09|4103.51|4065.51|10
1605471560000|2020-11-15 20:19:20|4104.2|4066.2|4104.13|4066.13|4104.43|4066.43|4104.13|4066.13|9
1605471570000|2020-11-15 20:19:30|4104.24|4066.24|4104.39|4066.39|4104.39|4066.39|4104.09|4066.09|10
1605471580000|2020-11-15 20:19:40|4104.36|4066.36|4104.51|4066.51|4104.55|4066.55|4104.23|4066.23|10
1605471590000|2020-11-15 20:19:50|4104.5|4066.5|4104.64|4066.64|4104.68|4066.68|4104.45|4066.45|9
1605471600000|2020-11-15 20:20:00|4104.67|4066.67|4104.14|4066.14|4104.67|4066.67|4104.03|4066.03|8
1605471610000|2020-11-15 20:20:10|4104.2|4066.2|4104.32|4066.32|4104.32|4066.32|4103.93|4065.93|9
1605471620000|2020-11-15 20:20:20|4104.31|4066.31|4104.2|4066.2|4104.53|4066.53|4104.2|4066.2|10
1605471630000|2020-11-15 20:20:30|4104.07|4066.07|4104.2|4066.2|4104.2|4066.2|4104.02|4066.02|9
1605471640000|2020-11-15 20:20:40|4104.36|4066.36|4104.71|4066.71|4104.71|4066.71|4104.33|4066.33|10
1605471650000|2020-11-15 20:20:50|4104.89|4066.89|4104.99|4066.99|4105.07|4067.07|4104.89|4066.89|10
1605471660000|2020-11-15 20:21:00|4105.02|4067.02|4104.57|4066.57|4105.02|4067.02|4104.57|4066.57|9
1605471670000|2020-11-15 20:21:10|4104.56|4066.56|4104.54|4066.54|4104.59|4066.59|4104.47|4066.47|7
1605471680000|2020-11-15 20:21:20|4104.36|4066.36|4104.77|4066.77|4104.81|4066.81|4104.21|4066.21|8
1605471690000|2020-11-15 20:21:30|4104.68|4066.68|4104.71|4066.71|4104.89|4066.89|4104.68|4066.68|8
1605471700000|2020-11-15 20:21:40|4104.86|4066.86|4104.82|4066.82|4104.86|4066.86|4104.65|4066.65|8
1605471710000|2020-11-15 20:21:50|4104.72|4066.72|4104.17|4066.17|4104.72|4066.72|4104.17|4066.17|9
1605471720000|2020-11-15 20:22:00|4103.78|4065.78|4103.7|4065.7|4103.94|4065.94|4103.7|4065.7|8
1605471730000|2020-11-15 20:22:10|4103.68|4065.68|4102.55|4064.55|4103.68|4065.68|4102.51|4064.51|10
1605471740000|2020-11-15 20:22:20|4102.48|4064.48|4100.72|4062.72|4102.48|4064.48|4100.65|4062.65|10
1605471750000|2020-11-15 20:22:30|4100.87|4062.87|4101.21|4063.21|4101.69|4063.69|4100.8|4062.8|10
1605471760000|2020-11-15 20:22:40|4101.18|4063.18|4101.42|4063.42|4101.45|4063.45|4101.18|4063.18|9
1605471770000|2020-11-15 20:22:50|4101.39|4063.39|4100.05|4062.05|4101.39|4063.39|4100.05|4062.05|10
1605471780000|2020-11-15 20:23:00|4099.94|4061.94|4099.89|4061.89|4099.94|4061.94|4099.66|4061.66|8
1605471790000|2020-11-15 20:23:10|4099.86|4061.86|4098.48|4060.48|4099.86|4061.86|4098.48|4060.48|10
1605471800000|2020-11-15 20:23:20|4098.43|4060.43|4098.35|4060.35|4098.64|4060.64|4098.26|4060.26|9
1605471810000|2020-11-15 20:23:30|4098.15|4060.15|4097.46|4059.46|4098.15|4060.15|4097.46|4059.46|10
1605471820000|2020-11-15 20:23:40|4097.37|4059.37|4096.91|4058.91|4097.37|4059.37|4096.61|4058.61|10
1605471830000|2020-11-15 20:23:50|4097.11|4059.11|4097.9|4059.9|4097.9|4059.9|4097.11|4059.11|9
1605471840000|2020-11-15 20:24:00|4097.91|4059.91|4100.08|4062.08|4100.08|4062.08|4097.91|4059.91|10
1605471850000|2020-11-15 20:24:10|4100.37|4062.37|4101.22|4063.22|4101.22|4063.22|4100.37|4062.37|10
1605471860000|2020-11-15 20:24:20|4101.28|4063.28|4101.56|4063.56|4102.02|4064.02|4101.28|4063.28|10
1605471870000|2020-11-15 20:24:30|4101.51|4063.51|4101.05|4063.05|4101.51|4063.51|4101.05|4063.05|8
1605471880000|2020-11-15 20:24:40|4101|4063|4101.05|4063.05|4101.12|4063.12|4100.8|4062.8|9
1605471890000|2020-11-15 20:24:50|4101.03|4063.03|4101.96|4063.96|4101.96|4063.96|4101.03|4063.03|9
1605471900000|2020-11-15 20:25:00|4102.09|4064.09|4102.8|4064.8|4102.96|4064.96|4102.09|4064.09|10
1605471910000|2020-11-15 20:25:10|4102.75|4064.75|4102.36|4064.36|4102.75|4064.75|4102.33|4064.33|10
1605471920000|2020-11-15 20:25:20|4102.32|4064.32|4101.95|4063.95|4102.32|4064.32|4101.71|4063.71|9
1605471930000|2020-11-15 20:25:30|4101.9|4063.9|4102.2|4064.2|4102.2|4064.2|4101.81|4063.81|9
1605471940000|2020-11-15 20:25:40|4102.27|4064.27|4102.03|4064.03|4102.28|4064.28|4102.03|4064.03|10
1605471950000|2020-11-15 20:25:50|4101.76|4063.76|4101.41|4063.41|4101.76|4063.76|4101.33|4063.33|10
1605471960000|2020-11-15 20:26:00|4101.3|4063.3|4100.72|4062.72|4101.3|4063.3|4100.61|4062.61|10
1605471970000|2020-11-15 20:26:10|4100.68|4062.68|4099.19|4061.19|4100.68|4062.68|4099.19|4061.19|9
1605471980000|2020-11-15 20:26:20|4099.21|4061.21|4098.99|4060.99|4099.23|4061.23|4098.99|4060.99|9
1605471990000|2020-11-15 20:26:30|4098.94|4060.94|4099.06|4061.06|4099.06|4061.06|4098.78|4060.78|9
1605472000000|2020-11-15 20:26:40|4098.88|4060.88|4098.84|4060.84|4098.95|4060.95|4098.79|4060.79|10
1605472010000|2020-11-15 20:26:50|4098.86|4060.86|4098.37|4060.37|4098.86|4060.86|4098.37|4060.37|9
1605472020000|2020-11-15 20:27:00|4098.42|4060.42|4097.62|4059.62|4098.42|4060.42|4097.62|4059.62|9
1605472030000|2020-11-15 20:27:10|4097.32|4059.32|4096.82|4058.82|4097.32|4059.32|4096.82|4058.82|9
1605472040000|2020-11-15 20:27:20|4096.67|4058.67|4096.25|4058.25|4096.9|4058.9|4096.2|4058.2|10
1605472050000|2020-11-15 20:27:30|4096.53|4058.53|4096.28|4058.28|4096.53|4058.53|4096.21|4058.21|10
1605472060000|2020-11-15 20:27:40|4095.93|4057.93|4095.49|4057.49|4096.01|4058.01|4095.38|4057.38|10
1605472070000|2020-11-15 20:27:50|4095.52|4057.52|4095.42|4057.42|4095.52|4057.52|4094.99|4056.99|9
1605472080000|2020-11-15 20:28:00|4095.62|4057.62|4095.84|4057.84|4096.26|4058.26|4095.62|4057.62|9
1605472090000|2020-11-15 20:28:10|4095.85|4057.85|4096.6|4058.6|4096.6|4058.6|4095.85|4057.85|10
1605472100000|2020-11-15 20:28:20|4096.53|4058.53|4096.51|4058.51|4096.65|4058.65|4096.28|4058.28|10
1605472110000|2020-11-15 20:28:30|4096.55|4058.55|4096.43|4058.43|4096.63|4058.63|4096.4|4058.4|10
1605472120000|2020-11-15 20:28:40|4096.49|4058.49|4095.83|4057.83|4096.49|4058.49|4095.8|4057.8|10
1605472130000|2020-11-15 20:28:50|4095.82|4057.82|4095.68|4057.68|4095.82|4057.82|4095.53|4057.53|9
1605472140000|2020-11-15 20:29:00|4095.73|4057.73|4095.91|4057.91|4095.95|4057.95|4095.73|4057.73|10
1605472150000|2020-11-15 20:29:10|4095.75|4057.75|4095.53|4057.53|4095.83|4057.83|4095.51|4057.51|9
1605472160000|2020-11-15 20:29:20|4095.41|4057.41|4095.14|4057.14|4095.42|4057.42|4095.09|4057.09|9
1605472170000|2020-11-15 20:29:30|4094.72|4056.72|4094.2|4056.2|4094.72|4056.72|4094.2|4056.2|10
1605472180000|2020-11-15 20:29:40|4094.12|4056.12|4094.15|4056.15|4094.3|4056.3|4094.11|4056.11|8
1605472190000|2020-11-15 20:29:50|4094.37|4056.37|4095.08|4057.08|4095.08|4057.08|4094.37|4056.37|10
1605472200000|2020-11-15 20:30:00|4095.12|4057.12|4095.26|4057.26|4095.48|4057.48|4095.12|4057.12|10
1605472210000|2020-11-15 20:30:10|4095.44|4057.44|4095.15|4057.15|4095.53|4057.53|4095.15|4057.15|9
1605472220000|2020-11-15 20:30:20|4095.05|4057.05|4094.84|4056.84|4095.05|4057.05|4094.84|4056.84|10
1605472230000|2020-11-15 20:30:30|4094.88|4056.88|4094.53|4056.53|4094.9|4056.9|4094.53|4056.53|7
1605472240000|2020-11-15 20:30:40|4094.5|4056.5|4093.69|4055.69|4094.5|4056.5|4093.69|4055.69|10
1605472250000|2020-11-15 20:30:50|4093.35|4055.35|4091.23|4053.23|4093.35|4055.35|4091.14|4053.14|10
1605472260000|2020-11-15 20:31:00|4091.11|4053.11|4091.43|4053.43|4091.48|4053.48|4091.09|4053.09|9
1605472270000|2020-11-15 20:31:10|4091.51|4053.51|4091.85|4053.85|4091.85|4053.85|4091.51|4053.51|9
1605472280000|2020-11-15 20:31:20|4092.06|4054.06|4093.36|4055.36|4093.48|4055.48|4092.06|4054.06|10
1605472290000|2020-11-15 20:31:30|4093.29|4055.29|4093.56|4055.56|4093.56|4055.56|4093.29|4055.29|10
1605472300000|2020-11-15 20:31:40|4093.76|4055.76|4094.18|4056.18|4094.25|4056.25|4093.76|4055.76|10
1605472310000|2020-11-15 20:31:50|4094.13|4056.13|4094.05|4056.05|4094.13|4056.13|4094.02|4056.02|9
1605472320000|2020-11-15 20:32:00|4094.09|4056.09|4094.17|4056.17|4094.35|4056.35|4093.88|4055.88|9
1605472330000|2020-11-15 20:32:10|4094.07|4056.07|4094.27|4056.27|4094.39|4056.39|4094.07|4056.07|9
1605472340000|2020-11-15 20:32:20|4094.26|4056.26|4094.08|4056.08|4094.59|4056.59|4094.08|4056.08|10
1605472350000|2020-11-15 20:32:30|4094.01|4056.01|4093.55|4055.55|4094.01|4056.01|4093.55|4055.55|10
1605472360000|2020-11-15 20:32:40|4093.49|4055.49|4093.09|4055.09|4093.5|4055.5|4093.03|4055.03|9
1605472370000|2020-11-15 20:32:50|4093.13|4055.13|4093.43|4055.43|4093.43|4055.43|4093.13|4055.13|9
1605472380000|2020-11-15 20:33:00|4093.49|4055.49|4094.14|4056.14|4094.14|4056.14|4093.49|4055.49|10
1605472390000|2020-11-15 20:33:10|4094.25|4056.25|4094.85|4056.85|4094.85|4056.85|4094.25|4056.25|9
1605472400000|2020-11-15 20:33:20|4094.95|4056.95|4094.95|4056.95|4094.99|4056.99|4094.94|4056.94|9
1605472410000|2020-11-15 20:33:30|4095.02|4057.02|4094.05|4056.05|4095.02|4057.02|4094.03|4056.03|10
1605472420000|2020-11-15 20:33:40|4094.06|4056.06|4093.45|4055.45|4094.06|4056.06|4093.45|4055.45|10
1605472430000|2020-11-15 20:33:50|4093.33|4055.33|4093.26|4055.26|4093.33|4055.33|4093.13|4055.13|9
1605472440000|2020-11-15 20:34:00|4092.82|4054.82|4093.45|4055.45|4093.45|4055.45|4092.63|4054.63|10
1605472450000|2020-11-15 20:34:10|4093.57|4055.57|4094.23|4056.23|4094.55|4056.55|4093.56|4055.56|10
1605472460000|2020-11-15 20:34:20|4094.14|4056.14|4094.07|4056.07|4094.19|4056.19|4093.83|4055.83|9
1605472470000|2020-11-15 20:34:30|4094.14|4056.14|4094.8|4056.8|4094.9|4056.9|4094.14|4056.14|10
1605472480000|2020-11-15 20:34:40|4094.86|4056.86|4095.15|4057.15|4095.15|4057.15|4094.81|4056.81|10
1605472490000|2020-11-15 20:34:50|4095.18|4057.18|4095.46|4057.46|4095.46|4057.46|4095.18|4057.18|9
1605472500000|2020-11-15 20:35:00|4095.51|4057.51|4095.62|4057.62|4095.62|4057.62|4095.47|4057.47|10
1605472510000|2020-11-15 20:35:10|4095.64|4057.64|4096.02|4058.02|4096.02|4058.02|4095.64|4057.64|10
1605472520000|2020-11-15 20:35:20|4096.11|4058.11|4096.32|4058.32|4096.32|4058.32|4095.97|4057.97|10
1605472530000|2020-11-15 20:35:30|4096.28|4058.28|4096.53|4058.53|4096.53|4058.53|4096.03|4058.03|10
1605472540000|2020-11-15 20:35:40|4097.14|4059.14|4097.32|4059.32|4097.4|4059.4|4097.14|4059.14|10
1605472550000|2020-11-15 20:35:50|4097.43|4059.43|4097.32|4059.32|4097.51|4059.51|4097.32|4059.32|9
1605472560000|2020-11-15 20:36:00|4097.33|4059.33|4096.72|4058.72|4097.33|4059.33|4096.42|4058.42|10
1605472570000|2020-11-15 20:36:10|4096.64|4058.64|4097.15|4059.15|4097.15|4059.15|4096.64|4058.64|9
1605472580000|2020-11-15 20:36:20|4097.34|4059.34|4097.95|4059.95|4097.95|4059.95|4097.34|4059.34|5
1605472590000|2020-11-15 20:36:30|4097.98|4059.98|4098.38|4060.38|4098.38|4060.38|4097.98|4059.98|10
1605472600000|2020-11-15 20:36:40|4098.33|4060.33|4098.37|4060.37|4098.7|4060.7|4098.21|4060.21|9
1605472610000|2020-11-15 20:36:50|4098.32|4060.32|4097.97|4059.97|4098.32|4060.32|4097.97|4059.97|9
1605472620000|2020-11-15 20:37:00|4097.81|4059.81|4097.73|4059.73|4097.81|4059.81|4097.68|4059.68|9
1605472630000|2020-11-15 20:37:10|4097.75|4059.75|4097.65|4059.65|4097.81|4059.81|4097.64|4059.64|10
1605472640000|2020-11-15 20:37:20|4097.66|4059.66|4097.92|4059.92|4097.92|4059.92|4097.66|4059.66|6
1605472650000|2020-11-15 20:37:30|4097.93|4059.93|4098.3|4060.3|4098.3|4060.3|4097.89|4059.89|10
1605472660000|2020-11-15 20:37:40|4098.34|4060.34|4098.93|4060.93|4099.06|4061.06|4098.34|4060.34|10
1605472670000|2020-11-15 20:37:50|4098.89|4060.89|4099.23|4061.23|4099.23|4061.23|4098.89|4060.89|10
1605472680000|2020-11-15 20:38:00|4099.33|4061.33|4099.1|4061.1|4099.33|4061.33|4098.95|4060.95|10
1605472690000|2020-11-15 20:38:10|4099.16|4061.16|4099.21|4061.21|4099.4|4061.4|4099.14|4061.14|7
1605472700000|2020-11-15 20:38:20|4099.22|4061.22|4099.44|4061.44|4099.44|4061.44|4099.18|4061.18|9
1605472710000|2020-11-15 20:38:30|4099.6|4061.6|4099.71|4061.71|4099.77|4061.77|4099.6|4061.6|9
1605472720000|2020-11-15 20:38:40|4099.69|4061.69|4100.02|4062.02|4100.02|4062.02|4099.69|4061.69|8
1605472730000|2020-11-15 20:38:50|4100.12|4062.12|4100.58|4062.58|4100.66|4062.66|4100.12|4062.12|10
1605472740000|2020-11-15 20:39:00|4100.61|4062.61|4101.18|4063.18|4101.18|4063.18|4100.46|4062.46|9
1605472750000|2020-11-15 20:39:10|4101.56|4063.56|4101.47|4063.47|4101.6|4063.6|4101.44|4063.44|10
1605472760000|2020-11-15 20:39:20|4101.43|4063.43|4102.37|4064.37|4102.37|4064.37|4101.43|4063.43|10
1605472770000|2020-11-15 20:39:30|4102.4|4064.4|4103.37|4065.37|4103.42|4065.42|4102.4|4064.4|9
1605472780000|2020-11-15 20:39:40|4103.38|4065.38|4103.43|4065.43|4103.64|4065.64|4103.33|4065.33|8
1605472790000|2020-11-15 20:39:50|4103.46|4065.46|4103.46|4065.46|4103.57|4065.57|4103.43|4065.43|9
1605472800000|2020-11-15 20:40:00|4103.5|4065.5|4104.03|4066.03|4104.07|4066.07|4103.5|4065.5|9
1605472810000|2020-11-15 20:40:10|4104.13|4066.13|4105|4067|4105|4067|4104.13|4066.13|6
1605472820000|2020-11-15 20:40:20|4104.94|4066.94|4104.21|4066.21|4104.94|4066.94|4104.21|4066.21|10
1605472830000|2020-11-15 20:40:30|4104.19|4066.19|4104.09|4066.09|4104.19|4066.19|4103.82|4065.82|10
1605472840000|2020-11-15 20:40:40|4104.11|4066.11|4104|4066|4104.11|4066.11|4103.78|4065.78|10
1605472850000|2020-11-15 20:40:50|4103.94|4065.94|4104.03|4066.03|4104.03|4066.03|4103.82|4065.82|8
1605472860000|2020-11-15 20:41:00|4103.95|4065.95|4103.72|4065.72|4104.01|4066.01|4103.72|4065.72|8
1605472870000|2020-11-15 20:41:10|4103.74|4065.74|4103.83|4065.83|4103.84|4065.84|4103.66|4065.66|10
1605472880000|2020-11-15 20:41:20|4103.71|4065.71|4103.83|4065.83|4104.09|4066.09|4103.71|4065.71|10
1605472890000|2020-11-15 20:41:30|4103.67|4065.67|4102.89|4064.89|4103.67|4065.67|4102.89|4064.89|10
1605472900000|2020-11-15 20:41:40|4102.75|4064.75|4102.77|4064.77|4103.02|4065.02|4102.67|4064.67|9
1605472910000|2020-11-15 20:41:50|4102.79|4064.79|4102.9|4064.9|4102.9|4064.9|4102.67|4064.67|10
1605472920000|2020-11-15 20:42:00|4102.75|4064.75|4102.94|4064.94|4102.94|4064.94|4102.75|4064.75|8
1605472930000|2020-11-15 20:42:10|4102.9|4064.9|4102.89|4064.89|4102.9|4064.9|4102.68|4064.68|10
1605472940000|2020-11-15 20:42:20|4102.84|4064.84|4102.74|4064.74|4102.84|4064.84|4102.73|4064.73|10
1605472950000|2020-11-15 20:42:30|4102.78|4064.78|4103.06|4065.06|4103.1|4065.1|4102.74|4064.74|9
1605472960000|2020-11-15 20:42:40|4103.11|4065.11|4102.81|4064.81|4103.11|4065.11|4102.8|4064.8|10
1605472970000|2020-11-15 20:42:50|4103.04|4065.04|4103.71|4065.71|4103.71|4065.71|4103.04|4065.04|10
1605472980000|2020-11-15 20:43:00|4103.77|4065.77|4104.22|4066.22|4104.24|4066.24|4103.77|4065.77|10
1605472990000|2020-11-15 20:43:10|4104.3|4066.3|4105.33|4067.33|4105.33|4067.33|4104.3|4066.3|9
1605473000000|2020-11-15 20:43:20|4105.37|4067.37|4105.18|4067.18|4105.37|4067.37|4105.04|4067.04|10
1605473010000|2020-11-15 20:43:30|4105.17|4067.17|4105.8|4067.8|4105.8|4067.8|4105.17|4067.17|10
1605473020000|2020-11-15 20:43:40|4105.85|4067.85|4105.62|4067.62|4105.95|4067.95|4105.59|4067.59|9
1605473030000|2020-11-15 20:43:50|4105.6|4067.6|4105.62|4067.62|4105.79|4067.79|4105.48|4067.48|8
1605473040000|2020-11-15 20:44:00|4105.55|4067.55|4105.49|4067.49|4105.68|4067.68|4105.49|4067.49|9
1605473050000|2020-11-15 20:44:10|4105.51|4067.51|4105.37|4067.37|4105.58|4067.58|4105.36|4067.36|9
1605473060000|2020-11-15 20:44:20|4105.4|4067.4|4105.51|4067.51|4105.54|4067.54|4105.4|4067.4|7
1605473070000|2020-11-15 20:44:30|4105.59|4067.59|4105.33|4067.33|4105.6|4067.6|4105.31|4067.31|9
1605473080000|2020-11-15 20:44:40|4105.32|4067.32|4105.36|4067.36|4105.46|4067.46|4105.32|4067.32|9
1605473090000|2020-11-15 20:44:50|4105.35|4067.35|4105.5|4067.5|4105.5|4067.5|4105.22|4067.22|10
1605473100000|2020-11-15 20:45:00|4105.52|4067.52|4105.99|4067.99|4105.99|4067.99|4105.52|4067.52|9
1605473110000|2020-11-15 20:45:10|4106.02|4068.02|4106.39|4068.39|4106.39|4068.39|4106.02|4068.02|10
1605473120000|2020-11-15 20:45:20|4106.47|4068.47|4107.12|4069.12|4107.12|4069.12|4106.47|4068.47|10
1605473130000|2020-11-15 20:45:30|4107.2|4069.2|4107.9|4069.9|4108.01|4070.01|4107.2|4069.2|10
1605473140000|2020-11-15 20:45:40|4107.97|4069.97|4107.87|4069.87|4108.19|4070.19|4107.87|4069.87|9
1605473150000|2020-11-15 20:45:50|4107.86|4069.86|4107.85|4069.85|4107.86|4069.86|4107.59|4069.59|9
1605473160000|2020-11-15 20:46:00|4107.86|4069.86|4108.49|4070.49|4108.49|4070.49|4107.86|4069.86|8
1605473170000|2020-11-15 20:46:10|4108.58|4070.58|4109.42|4071.42|4109.42|4071.42|4108.58|4070.58|10
1605473180000|2020-11-15 20:46:20|4109.24|4071.24|4109.52|4071.52|4109.87|4071.87|4109.24|4071.24|10
1605473190000|2020-11-15 20:46:30|4109.37|4071.37|4109.16|4071.16|4109.37|4071.37|4109.03|4071.03|9
1605473200000|2020-11-15 20:46:40|4109.07|4071.07|4109.08|4071.08|4109.08|4071.08|4108.93|4070.93|10
1605473210000|2020-11-15 20:46:50|4109.09|4071.09|4109.19|4071.19|4109.19|4071.19|4109.03|4071.03|9
1605473220000|2020-11-15 20:47:00|4109.2|4071.2|4109.79|4071.79|4109.79|4071.79|4109.2|4071.2|9
1605473230000|2020-11-15 20:47:10|4109.74|4071.74|4109.67|4071.67|4109.76|4071.76|4109.67|4071.67|8
1605473240000|2020-11-15 20:47:20|4109.69|4071.69|4109.51|4071.51|4109.69|4071.69|4109.34|4071.34|9
1605473250000|2020-11-15 20:47:30|4109.53|4071.53|4110.1|4072.1|4110.1|4072.1|4109.49|4071.49|9
1605473260000|2020-11-15 20:47:40|4110.01|4072.01|4110.09|4072.09|4110.14|4072.14|4109.92|4071.92|9
1605473270000|2020-11-15 20:47:50|4110.12|4072.12|4110.26|4072.26|4110.26|4072.26|4110.08|4072.08|8
1605473280000|2020-11-15 20:48:00|4110.24|4072.24|4110.3|4072.3|4110.3|4072.3|4110.1|4072.1|10
1605473290000|2020-11-15 20:48:10|4110.33|4072.33|4110.44|4072.44|4110.45|4072.45|4110.32|4072.32|8
1605473300000|2020-11-15 20:48:20|4110.45|4072.45|4110.7|4072.7|4110.72|4072.72|4110.39|4072.39|8
1605473310000|2020-11-15 20:48:30|4110.75|4072.75|4110.64|4072.64|4110.79|4072.79|4110.62|4072.62|9
1605473320000|2020-11-15 20:48:40|4110.62|4072.62|4110.68|4072.68|4110.69|4072.69|4110.45|4072.45|9
1605473330000|2020-11-15 20:48:50|4110.75|4072.75|4111.05|4073.05|4111.05|4073.05|4110.69|4072.69|10
1605473340000|2020-11-15 20:49:00|4111.02|4073.02|4111.16|4073.16|4111.17|4073.17|4110.98|4072.98|8
1605473350000|2020-11-15 20:49:10|4111.19|4073.19|4111.29|4073.29|4111.33|4073.33|4111.16|4073.16|10
1605473360000|2020-11-15 20:49:20|4111.26|4073.26|4111.35|4073.35|4111.35|4073.35|4111.19|4073.19|10
1605473370000|2020-11-15 20:49:30|4111.45|4073.45|4111.47|4073.47|4111.5|4073.5|4111.43|4073.43|9
1605473380000|2020-11-15 20:49:40|4111.46|4073.46|4111.94|4073.94|4111.95|4073.95|4111.46|4073.46|10
1605473390000|2020-11-15 20:49:50|4111.91|4073.91|4111.82|4073.82|4112.22|4074.22|4111.82|4073.82|9
1605473400000|2020-11-15 20:50:00|4111.83|4073.83|4111.63|4073.63|4111.91|4073.91|4111.63|4073.63|8
1605473410000|2020-11-15 20:50:10|4111.84|4073.84|4112.25|4074.25|4112.3|4074.3|4111.84|4073.84|10
1605473420000|2020-11-15 20:50:20|4112.2|4074.2|4111.66|4073.66|4112.22|4074.22|4111.66|4073.66|10
1605473430000|2020-11-15 20:50:30|4111.62|4073.62|4111.03|4073.03|4111.62|4073.62|4111.03|4073.03|10
1605473440000|2020-11-15 20:50:40|4110.95|4072.95|4111.33|4073.33|4111.36|4073.36|4110.84|4072.84|10
1605473450000|2020-11-15 20:50:50|4111.24|4073.24|4111.76|4073.76|4111.76|4073.76|4111.24|4073.24|10
1605473460000|2020-11-15 20:51:00|4111.81|4073.81|4112.2|4074.2|4112.29|4074.29|4111.81|4073.81|9
1605473470000|2020-11-15 20:51:10|4112.16|4074.16|4111.93|4073.93|4112.16|4074.16|4111.93|4073.93|10
1605473480000|2020-11-15 20:51:20|4111.85|4073.85|4112.04|4074.04|4112.04|4074.04|4111.76|4073.76|10
1605473490000|2020-11-15 20:51:30|4112.01|4074.01|4111.94|4073.94|4112.01|4074.01|4111.81|4073.81|8
1605473500000|2020-11-15 20:51:40|4112.03|4074.03|4112.02|4074.02|4112.11|4074.11|4112.02|4074.02|6
1605473510000|2020-11-15 20:51:50|4111.96|4073.96|4112.21|4074.21|4112.25|4074.25|4111.96|4073.96|10
1605473520000|2020-11-15 20:52:00|4112.2|4074.2|4112.24|4074.24|4112.34|4074.34|4112.14|4074.14|9
1605473530000|2020-11-15 20:52:10|4112.13|4074.13|4112.79|4074.79|4112.79|4074.79|4112.13|4074.13|8
1605473540000|2020-11-15 20:52:20|4112.87|4074.87|4112.98|4074.98|4112.98|4074.98|4112.82|4074.82|7
1605473550000|2020-11-15 20:52:30|4112.96|4074.96|4113.01|4075.01|4113.14|4075.14|4112.91|4074.91|8
1605473560000|2020-11-15 20:52:40|4113.02|4075.02|4113.27|4075.27|4113.27|4075.27|4113.02|4075.02|7
1605473570000|2020-11-15 20:52:50|4113.4|4075.4|4113.14|4075.14|4113.4|4075.4|4113.14|4075.14|9
1605473580000|2020-11-15 20:53:00|4113.13|4075.13|4113.43|4075.43|4113.43|4075.43|4113.08|4075.08|10
1605473590000|2020-11-15 20:53:10|4113.1|4075.1|4112.45|4074.45|4113.1|4075.1|4112.42|4074.42|10
1605473600000|2020-11-15 20:53:20|4112.35|4074.35|4111.7|4073.7|4112.35|4074.35|4111.7|4073.7|10
1605473610000|2020-11-15 20:53:30|4111.73|4073.73|4111.73|4073.73|4111.78|4073.78|4111.7|4073.7|7
1605473620000|2020-11-15 20:53:40|4111.68|4073.68|4110.96|4072.96|4111.77|4073.77|4110.96|4072.96|10
1605473630000|2020-11-15 20:53:50|4110.9|4072.9|4109.45|4071.45|4110.9|4072.9|4109.45|4071.45|10
1605473640000|2020-11-15 20:54:00|4109.2|4071.2|4108.8|4070.8|4109.2|4071.2|4108.8|4070.8|10
1605473650000|2020-11-15 20:54:10|4108.89|4070.89|4109.17|4071.17|4109.21|4071.21|4108.89|4070.89|9
1605473660000|2020-11-15 20:54:20|4109.07|4071.07|4108.04|4070.04|4109.07|4071.07|4108.04|4070.04|10
1605473670000|2020-11-15 20:54:30|4107.77|4069.77|4108.23|4070.23|4108.23|4070.23|4107.68|4069.68|10
1605473680000|2020-11-15 20:54:40|4108.25|4070.25|4108.59|4070.59|4108.81|4070.81|4108.25|4070.25|9
1605473690000|2020-11-15 20:54:50|4108.65|4070.65|4108.83|4070.83|4108.91|4070.91|4108.65|4070.65|8
1605473700000|2020-11-15 20:55:00|4108.8|4070.8|4108.92|4070.92|4108.92|4070.92|4108.69|4070.69|8
1605473710000|2020-11-15 20:55:10|4108.94|4070.94|4108.89|4070.89|4108.94|4070.94|4108.78|4070.78|10
1605473720000|2020-11-15 20:55:20|4108.81|4070.81|4108.54|4070.54|4108.81|4070.81|4108.53|4070.53|9
1605473730000|2020-11-15 20:55:30|4108.49|4070.49|4108.65|4070.65|4108.69|4070.69|4108.49|4070.49|8
1605473740000|2020-11-15 20:55:40|4108.67|4070.67|4109|4071|4109|4071|4108.67|4070.67|8
1605473750000|2020-11-15 20:55:50|4109.03|4071.03|4108.78|4070.78|4109.06|4071.06|4108.78|4070.78|8
1605473760000|2020-11-15 20:56:00|4108.75|4070.75|4108.01|4070.01|4108.75|4070.75|4108.01|4070.01|10
1605473770000|2020-11-15 20:56:10|4107.99|4069.99|4108.29|4070.29|4108.31|4070.31|4107.99|4069.99|7
1605473780000|2020-11-15 20:56:20|4108.38|4070.38|4108.99|4070.99|4108.99|4070.99|4108.37|4070.37|10
1605473790000|2020-11-15 20:56:30|4109|4071|4109.49|4071.49|4109.49|4071.49|4109|4071|8
1605473800000|2020-11-15 20:56:40|4109.37|4071.37|4109.2|4071.2|4109.37|4071.37|4108.99|4070.99|9
1605473810000|2020-11-15 20:56:50|4109.17|4071.17|4108.75|4070.75|4109.17|4071.17|4108.75|4070.75|10
1605473820000|2020-11-15 20:57:00|4108.61|4070.61|4108.66|4070.66|4108.7|4070.7|4108.4|4070.4|10
1605473830000|2020-11-15 20:57:10|4108.83|4070.83|4108.71|4070.71|4109.03|4071.03|4108.71|4070.71|9
1605473840000|2020-11-15 20:57:20|4108.69|4070.69|4108.77|4070.77|4108.8|4070.8|4108.61|4070.61|9
1605473850000|2020-11-15 20:57:30|4108.73|4070.73|4109|4071|4109|4071|4108.71|4070.71|10
1605473860000|2020-11-15 20:57:40|4108.82|4070.82|4108.35|4070.35|4108.82|4070.82|4108.35|4070.35|8
1605473870000|2020-11-15 20:57:50|4108.4|4070.4|4108.36|4070.36|4108.4|4070.4|4108.24|4070.24|8
1605473880000|2020-11-15 20:58:00|4108.3|4070.3|4108.05|4070.05|4108.3|4070.3|4107.95|4069.95|9
1605473890000|2020-11-15 20:58:10|4108.01|4070.01|4108.11|4070.11|4108.12|4070.12|4107.97|4069.97|9
1605473900000|2020-11-15 20:58:20|4108.1|4070.1|4107.45|4069.45|4108.1|4070.1|4107.45|4069.45|10
1605473910000|2020-11-15 20:58:30|4107.4|4069.4|4107.91|4069.91|4107.91|4069.91|4107.36|4069.36|9
1605473920000|2020-11-15 20:58:40|4108|4070|4108.45|4070.45|4108.45|4070.45|4108|4070|10
1605473930000|2020-11-15 20:58:50|4108.5|4070.5|4108.76|4070.76|4108.76|4070.76|4108.5|4070.5|10
1605473940000|2020-11-15 20:59:00|4108.69|4070.69|4108.35|4070.35|4108.69|4070.69|4108.35|4070.35|9
1605473950000|2020-11-15 20:59:10|4108.32|4070.32|4107.76|4069.76|4108.32|4070.32|4107.76|4069.76|10
1605473960000|2020-11-15 20:59:20|4107.6|4069.6|4107.28|4069.28|4107.65|4069.65|4107.28|4069.28|9
1605473970000|2020-11-15 20:59:30|4107.38|4069.38|4107.16|4069.16|4107.38|4069.38|4107.16|4069.16|8
1605473980000|2020-11-15 20:59:40|4107.2|4069.2|4106.9|4068.9|4107.2|4069.2|4106.9|4068.9|10
1605473990000|2020-11-15 20:59:50|4106.84|4068.84|4106.54|4068.54|4106.92|4068.92|4106.54|4068.54|10
1605474000000|2020-11-15 21:00:00|4106.52|4068.52|4106.37|4068.37|4106.52|4068.52|4106.37|4068.37|9
1605474010000|2020-11-15 21:00:10|4106.32|4068.32|4105.28|4067.28|4106.35|4068.35|4105.28|4067.28|9
1605474020000|2020-11-15 21:00:20|4105.27|4067.27|4104.47|4066.47|4105.27|4067.27|4104.35|4066.35|10
1605474030000|2020-11-15 21:00:30|4104.49|4066.49|4103.73|4065.73|4104.49|4066.49|4103.69|4065.69|9
1605474040000|2020-11-15 21:00:40|4103.6|4065.6|4103.28|4065.28|4103.67|4065.67|4103.25|4065.25|10
1605474050000|2020-11-15 21:00:50|4103.37|4065.37|4103.21|4065.21|4103.37|4065.37|4103.16|4065.16|9
1605474060000|2020-11-15 21:01:00|4103.11|4065.11|4102.62|4064.62|4103.23|4065.23|4102.62|4064.62|9
1605474070000|2020-11-15 21:01:10|4102.59|4064.59|4102.29|4064.29|4102.59|4064.59|4102.29|4064.29|9
1605474080000|2020-11-15 21:01:20|4102.11|4064.11|4101.5|4063.5|4102.22|4064.22|4101.48|4063.48|10
1605474090000|2020-11-15 21:01:30|4101.45|4063.45|4101.13|4063.13|4101.53|4063.53|4101.13|4063.13|10
1605474100000|2020-11-15 21:01:40|4101.11|4063.11|4100.91|4062.91|4101.15|4063.15|4100.91|4062.91|9
1605474110000|2020-11-15 21:01:50|4100.97|4062.97|4101.09|4063.09|4101.11|4063.11|4100.91|4062.91|9
1605474120000|2020-11-15 21:02:00|4101.36|4063.36|4101.46|4063.46|4101.46|4063.46|4101.22|4063.22|9
1605474130000|2020-11-15 21:02:10|4101.41|4063.41|4101.21|4063.21|4101.43|4063.43|4101.21|4063.21|9
1605474140000|2020-11-15 21:02:20|4101.17|4063.17|4100.77|4062.77|4101.17|4063.17|4100.61|4062.61|10
1605474150000|2020-11-15 21:02:30|4100.8|4062.8|4100.06|4062.06|4100.8|4062.8|4100.06|4062.06|10
1605474160000|2020-11-15 21:02:40|4100.09|4062.09|4099.53|4061.53|4100.1|4062.1|4099.3|4061.3|10
1605474170000|2020-11-15 21:02:50|4099.49|4061.49|4099.15|4061.15|4099.54|4061.54|4099.15|4061.15|8
1605474180000|2020-11-15 21:03:00|4099.19|4061.19|4098.21|4060.21|4099.19|4061.19|4098.21|4060.21|9
1605474190000|2020-11-15 21:03:10|4098.41|4060.41|4099.01|4061.01|4099.18|4061.18|4098.37|4060.37|10
1605474200000|2020-11-15 21:03:20|4098.86|4060.86|4099.51|4061.51|4099.51|4061.51|4098.86|4060.86|9
1605474210000|2020-11-15 21:03:30|4099.38|4061.38|4099.55|4061.55|4099.64|4061.64|4099.38|4061.38|9
1605474220000|2020-11-15 21:03:40|4099.53|4061.53|4099.73|4061.73|4099.85|4061.85|4099.51|4061.51|10
1605474230000|2020-11-15 21:03:50|4099.78|4061.78|4100.49|4062.49|4100.49|4062.49|4099.78|4061.78|10
1605474240000|2020-11-15 21:04:00|4100.53|4062.53|4100.85|4062.85|4100.85|4062.85|4100.53|4062.53|8
1605474250000|2020-11-15 21:04:10|4100.86|4062.86|4101.2|4063.2|4101.2|4063.2|4100.86|4062.86|7
1605474260000|2020-11-15 21:04:20|4101.24|4063.24|4100.98|4062.98|4101.25|4063.25|4100.98|4062.98|7
1605474270000|2020-11-15 21:04:30|4100.85|4062.85|4100.33|4062.33|4100.85|4062.85|4100.33|4062.33|8
1605474280000|2020-11-15 21:04:40|4100.26|4062.26|4099.68|4061.68|4100.26|4062.26|4099.68|4061.68|10
1605474290000|2020-11-15 21:04:50|4099.59|4061.59|4099.4|4061.4|4099.59|4061.59|4099.28|4061.28|10
1605474300000|2020-11-15 21:05:00|4099.44|4061.44|4099.36|4061.36|4099.6|4061.6|4099.36|4061.36|8
1605474310000|2020-11-15 21:05:10|4099.42|4061.42|4099.43|4061.43|4099.44|4061.44|4099.37|4061.37|9
1605474320000|2020-11-15 21:05:20|4099.48|4061.48|4100.54|4062.54|4100.54|4062.54|4099.48|4061.48|10
1605474330000|2020-11-15 21:05:30|4100.6|4062.6|4101.04|4063.04|4101.04|4063.04|4100.53|4062.53|10
1605474340000|2020-11-15 21:05:40|4101.09|4063.09|4101.45|4063.45|4101.45|4063.45|4100.99|4062.99|10
1605474350000|2020-11-15 21:05:50|4101.47|4063.47|4101.86|4063.86|4101.86|4063.86|4101.44|4063.44|9
1605474360000|2020-11-15 21:06:00|4101.76|4063.76|4102.11|4064.11|4102.11|4064.11|4101.72|4063.72|8
1605474370000|2020-11-15 21:06:10|4102.19|4064.19|4102.35|4064.35|4102.46|4064.46|4102.19|4064.19|7
1605474380000|2020-11-15 21:06:20|4102.36|4064.36|4103.33|4065.33|4103.33|4065.33|4102.36|4064.36|10
1605474390000|2020-11-15 21:06:30|4103.42|4065.42|4103.29|4065.29|4103.42|4065.42|4103|4065|8
1605474400000|2020-11-15 21:06:40|4103.38|4065.38|4103.65|4065.65|4103.65|4065.65|4103.38|4065.38|9
1605474410000|2020-11-15 21:06:50|4104.07|4066.07|4104.18|4066.18|4104.28|4066.28|4104.07|4066.07|10
1605474420000|2020-11-15 21:07:00|4104.24|4066.24|4105.09|4067.09|4105.09|4067.09|4104.04|4066.04|10
1605474430000|2020-11-15 21:07:10|4105.12|4067.12|4105.55|4067.55|4105.55|4067.55|4105.12|4067.12|8
1605474440000|2020-11-15 21:07:20|4105.52|4067.52|4105.82|4067.82|4105.95|4067.95|4105.52|4067.52|9
1605474450000|2020-11-15 21:07:30|4105.88|4067.88|4106.68|4068.68|4106.68|4068.68|4105.82|4067.82|10
1605474460000|2020-11-15 21:07:40|4106.79|4068.79|4107.72|4069.72|4107.72|4069.72|4106.79|4068.79|10
1605474470000|2020-11-15 21:07:50|4107.79|4069.79|4108.99|4070.99|4108.99|4070.99|4107.79|4069.79|10
1605474480000|2020-11-15 21:08:00|4109.08|4071.08|4112.08|4074.08|4112.08|4074.08|4109.08|4071.08|10
1605474490000|2020-11-15 21:08:10|4112.3|4074.3|4112.51|4074.51|4112.52|4074.52|4112.3|4074.3|8
1605474500000|2020-11-15 21:08:20|4112.55|4074.55|4112.81|4074.81|4112.81|4074.81|4112.55|4074.55|8
1605474510000|2020-11-15 21:08:30|4112.95|4074.95|4113.19|4075.19|4113.24|4075.24|4112.95|4074.95|10
1605474520000|2020-11-15 21:08:40|4113.1|4075.1|4113.55|4075.55|4113.55|4075.55|4113.01|4075.01|7
1605474530000|2020-11-15 21:08:50|4113.43|4075.43|4113.62|4075.62|4113.68|4075.68|4113.29|4075.29|10
1605474540000|2020-11-15 21:09:00|4113.59|4075.59|4113.51|4075.51|4113.62|4075.62|4113.42|4075.42|8
1605474550000|2020-11-15 21:09:10|4113.55|4075.55|4113.59|4075.59|4113.63|4075.63|4113.37|4075.37|10
1605474560000|2020-11-15 21:09:20|4113.49|4075.49|4112.97|4074.97|4113.49|4075.49|4112.97|4074.97|9
1605474570000|2020-11-15 21:09:30|4112.82|4074.82|4112.47|4074.47|4112.82|4074.82|4112.4|4074.4|10
1605474580000|2020-11-15 21:09:40|4112.5|4074.5|4113.17|4075.17|4113.17|4075.17|4112.47|4074.47|10
1605474590000|2020-11-15 21:09:50|4113.23|4075.23|4114.25|4076.25|4114.25|4076.25|4113.23|4075.23|9
1605474600000|2020-11-15 21:10:00|4114.38|4076.38|4113.8|4075.8|4114.61|4076.61|4113.8|4075.8|10
1605474610000|2020-11-15 21:10:10|4113.74|4075.74|4111.88|4073.88|4113.74|4075.74|4111.88|4073.88|10
1605474620000|2020-11-15 21:10:20|4111.92|4073.92|4111.15|4073.15|4112.02|4074.02|4111.15|4073.15|10
1605474630000|2020-11-15 21:10:30|4111.21|4073.21|4111.36|4073.36|4111.43|4073.43|4111.11|4073.11|8
1605474640000|2020-11-15 21:10:40|4111.23|4073.23|4110.26|4072.26|4111.23|4073.23|4110.26|4072.26|9
1605474650000|2020-11-15 21:10:50|4110.33|4072.33|4110.56|4072.56|4110.56|4072.56|4110.33|4072.33|10
1605474660000|2020-11-15 21:11:00|4110.68|4072.68|4111.58|4073.58|4111.58|4073.58|4110.68|4072.68|10
1605474670000|2020-11-15 21:11:10|4112.02|4074.02|4111.98|4073.98|4112.12|4074.12|4111.84|4073.84|10
1605474680000|2020-11-15 21:11:20|4112.09|4074.09|4112|4074|4112.14|4074.14|4111.99|4073.99|10
1605474690000|2020-11-15 21:11:30|4112.02|4074.02|4111.88|4073.88|4112.03|4074.03|4111.88|4073.88|6
1605474700000|2020-11-15 21:11:40|4111.85|4073.85|4112.08|4074.08|4112.08|4074.08|4111.84|4073.84|9
1605474710000|2020-11-15 21:11:50|4112.05|4074.05|4111.71|4073.71|4112.05|4074.05|4111.71|4073.71|10
1605474720000|2020-11-15 21:12:00|4111.79|4073.79|4112.08|4074.08|4112.08|4074.08|4111.79|4073.79|7
1605474730000|2020-11-15 21:12:10|4112.19|4074.19|4112.64|4074.64|4112.76|4074.76|4112.19|4074.19|9
1605474740000|2020-11-15 21:12:20|4112.66|4074.66|4112.86|4074.86|4112.86|4074.86|4112.58|4074.58|9
1605474750000|2020-11-15 21:12:30|4112.94|4074.94|4113.49|4075.49|4113.6|4075.6|4112.94|4074.94|9
1605474760000|2020-11-15 21:12:40|4113.48|4075.48|4113.21|4075.21|4113.59|4075.59|4113.21|4075.21|9
1605474770000|2020-11-15 21:12:50|4113.12|4075.12|4112.51|4074.51|4113.12|4075.12|4112.51|4074.51|9
1605474780000|2020-11-15 21:13:00|4112.57|4074.57|4112.3|4074.3|4112.59|4074.59|4112.3|4074.3|9
1605474790000|2020-11-15 21:13:10|4112.28|4074.28|4112.39|4074.39|4112.4|4074.4|4112.13|4074.13|9
1605474800000|2020-11-15 21:13:20|4112.36|4074.36|4112.47|4074.47|4112.47|4074.47|4112.35|4074.35|10
1605474810000|2020-11-15 21:13:30|4112.38|4074.38|4112.75|4074.75|4112.75|4074.75|4112.38|4074.38|10
1605474820000|2020-11-15 21:13:40|4112.74|4074.74|4112.6|4074.6|4112.78|4074.78|4112.6|4074.6|8
1605474830000|2020-11-15 21:13:50|4112.42|4074.42|4111.99|4073.99|4112.42|4074.42|4111.99|4073.99|10
1605474840000|2020-11-15 21:14:00|4111.87|4073.87|4111.28|4073.28|4111.87|4073.87|4111.28|4073.28|10
1605474850000|2020-11-15 21:14:10|4111.17|4073.17|4110.84|4072.84|4111.17|4073.17|4110.69|4072.69|10
1605474860000|2020-11-15 21:14:20|4110.86|4072.86|4110.52|4072.52|4110.86|4072.86|4110.52|4072.52|7
1605474870000|2020-11-15 21:14:30|4110.55|4072.55|4110.44|4072.44|4110.66|4072.66|4110.4|4072.4|10
1605474880000|2020-11-15 21:14:40|4110.38|4072.38|4110.39|4072.39|4110.48|4072.48|4110.28|4072.28|10
1605474890000|2020-11-15 21:14:50|4110.48|4072.48|4109.62|4071.62|4110.48|4072.48|4109.62|4071.62|10
1605474900000|2020-11-15 21:15:00|4109.33|4071.33|4110.24|4072.24|4110.24|4072.24|4109.33|4071.33|9
1605474910000|2020-11-15 21:15:10|4110.21|4072.21|4111.01|4073.01|4111.01|4073.01|4110.21|4072.21|10
1605474920000|2020-11-15 21:15:20|4111.16|4073.16|4111.83|4073.83|4111.83|4073.83|4111.16|4073.16|9
1605474930000|2020-11-15 21:15:30|4111.99|4073.99|4112.14|4074.14|4112.21|4074.21|4111.99|4073.99|10
1605474940000|2020-11-15 21:15:40|4112.15|4074.15|4112.77|4074.77|4112.77|4074.77|4112.15|4074.15|9
1605474950000|2020-11-15 21:15:50|4112.97|4074.97|4113.04|4075.04|4113.04|4075.04|4112.55|4074.55|9
1605474960000|2020-11-15 21:16:00|4113.03|4075.03|4113.55|4075.55|4113.55|4075.55|4113.03|4075.03|9
1605474970000|2020-11-15 21:16:10|4113.56|4075.56|4113.88|4075.88|4114.01|4076.01|4113.56|4075.56|9
1605474980000|2020-11-15 21:16:20|4113.99|4075.99|4114.44|4076.44|4114.44|4076.44|4113.9|4075.9|10
1605474990000|2020-11-15 21:16:30|4114.54|4076.54|4114.74|4076.74|4114.88|4076.88|4114.54|4076.54|8
1605475000000|2020-11-15 21:16:40|4114.89|4076.89|4115.78|4077.78|4115.78|4077.78|4114.89|4076.89|8
1605475010000|2020-11-15 21:16:50|4116.25|4078.25|4117.76|4079.76|4117.8|4079.8|4116.25|4078.25|10
1605475020000|2020-11-15 21:17:00|4117.99|4079.99|4117.16|4079.16|4118.12|4080.12|4117.16|4079.16|9
1605475030000|2020-11-15 21:17:10|4117.05|4079.05|4116.63|4078.63|4117.05|4079.05|4116.55|4078.55|8
1605475040000|2020-11-15 21:17:20|4116.54|4078.54|4116.67|4078.67|4117.08|4079.08|4116.54|4078.54|10
1605475050000|2020-11-15 21:17:30|4116.68|4078.68|4116.27|4078.27|4116.74|4078.74|4116.27|4078.27|10
1605475060000|2020-11-15 21:17:40|4116.17|4078.17|4115.94|4077.94|4116.19|4078.19|4115.94|4077.94|9
1605475070000|2020-11-15 21:17:50|4115.86|4077.86|4115.29|4077.29|4115.86|4077.86|4115.29|4077.29|9
1605475080000|2020-11-15 21:18:00|4115.34|4077.34|4115.15|4077.15|4115.6|4077.6|4115.15|4077.15|10
1605475090000|2020-11-15 21:18:10|4115.12|4077.12|4114.86|4076.86|4115.12|4077.12|4114.79|4076.79|9
1605475100000|2020-11-15 21:18:20|4114.79|4076.79|4114.84|4076.84|4114.98|4076.98|4114.78|4076.78|9
1605475110000|2020-11-15 21:18:30|4115.04|4077.04|4115.17|4077.17|4115.17|4077.17|4114.86|4076.86|10
1605475120000|2020-11-15 21:18:40|4115.3|4077.3|4115.46|4077.46|4115.55|4077.55|4115.3|4077.3|10
1605475130000|2020-11-15 21:18:50|4115.5|4077.5|4115.25|4077.25|4115.51|4077.51|4115.25|4077.25|6
1605475140000|2020-11-15 21:19:00|4115.26|4077.26|4115.06|4077.06|4115.26|4077.26|4114.93|4076.93|8
1605475150000|2020-11-15 21:19:10|4115.04|4077.04|4115.29|4077.29|4115.29|4077.29|4115.04|4077.04|8
1605475160000|2020-11-15 21:19:20|4115.22|4077.22|4115.31|4077.31|4115.35|4077.35|4115.19|4077.19|9
1605475170000|2020-11-15 21:19:30|4115.33|4077.33|4115.43|4077.43|4115.43|4077.43|4115.24|4077.24|9
1605475180000|2020-11-15 21:19:40|4115.5|4077.5|4115.43|4077.43|4115.53|4077.53|4115.39|4077.39|8
1605475190000|2020-11-15 21:19:50|4115.39|4077.39|4114.94|4076.94|4115.42|4077.42|4114.94|4076.94|8
1605475200000|2020-11-15 21:20:00|4114.98|4076.98|4114.31|4076.31|4115.05|4077.05|4114.31|4076.31|9
1605475210000|2020-11-15 21:20:10|4114.28|4076.28|4113.62|4075.62|4114.28|4076.28|4113.62|4075.62|10
1605475220000|2020-11-15 21:20:20|4113.47|4075.47|4113.37|4075.37|4113.76|4075.76|4113.37|4075.37|10
1605475230000|2020-11-15 21:20:30|4113.05|4075.05|4112.59|4074.59|4113.15|4075.15|4112.59|4074.59|9
1605475240000|2020-11-15 21:20:40|4112.52|4074.52|4111.73|4073.73|4112.52|4074.52|4111.73|4073.73|9
1605475250000|2020-11-15 21:20:50|4111.66|4073.66|4110.8|4072.8|4111.66|4073.66|4110.8|4072.8|10
1605475260000|2020-11-15 21:21:00|4110.85|4072.85|4110.84|4072.84|4110.93|4072.93|4110.82|4072.82|9
1605475270000|2020-11-15 21:21:10|4110.92|4072.92|4111.14|4073.14|4111.14|4073.14|4110.92|4072.92|8
1605475280000|2020-11-15 21:21:20|4111.1|4073.1|4112.2|4074.2|4112.2|4074.2|4111.01|4073.01|10
1605475290000|2020-11-15 21:21:30|4112.28|4074.28|4113.17|4075.17|4113.17|4075.17|4112.27|4074.27|10
1605475300000|2020-11-15 21:21:40|4113.25|4075.25|4114.34|4076.34|4114.34|4076.34|4113.25|4075.25|10
1605475310000|2020-11-15 21:21:50|4114.24|4076.24|4114.55|4076.55|4114.55|4076.55|4114.24|4076.24|10
1605475320000|2020-11-15 21:22:00|4114.61|4076.61|4113.74|4075.74|4114.75|4076.75|4113.74|4075.74|8
1605475330000|2020-11-15 21:22:10|4113.57|4075.57|4112.5|4074.5|4113.57|4075.57|4112.5|4074.5|10
1605475340000|2020-11-15 21:22:20|4112.53|4074.53|4112|4074|4112.66|4074.66|4112|4074|10
1605475350000|2020-11-15 21:22:30|4111.86|4073.86|4111.1|4073.1|4111.86|4073.86|4111.1|4073.1|9
1605475360000|2020-11-15 21:22:40|4111.03|4073.03|4110.4|4072.4|4111.03|4073.03|4110.4|4072.4|10
1605475370000|2020-11-15 21:22:50|4110.17|4072.17|4109.84|4071.84|4110.17|4072.17|4109.8|4071.8|8
1605475380000|2020-11-15 21:23:00|4109.85|4071.85|4110.62|4072.62|4110.62|4072.62|4109.82|4071.82|10
1605475390000|2020-11-15 21:23:10|4110.74|4072.74|4111.23|4073.23|4111.33|4073.33|4110.74|4072.74|8
1605475400000|2020-11-15 21:23:20|4111.24|4073.24|4110.87|4072.87|4111.24|4073.24|4110.84|4072.84|9
1605475410000|2020-11-15 21:23:30|4110.93|4072.93|4111.08|4073.08|4111.08|4073.08|4110.93|4072.93|8
1605475420000|2020-11-15 21:23:40|4110.85|4072.85|4110.61|4072.61|4110.85|4072.85|4110.61|4072.61|8
1605475430000|2020-11-15 21:23:50|4110.58|4072.58|4111.06|4073.06|4111.12|4073.12|4110.53|4072.53|8
1605475440000|2020-11-15 21:24:00|4111.03|4073.03|4111.25|4073.25|4111.34|4073.34|4111.03|4073.03|9
1605475450000|2020-11-15 21:24:10|4111.17|4073.17|4110.75|4072.75|4111.17|4073.17|4110.75|4072.75|9
1605475460000|2020-11-15 21:24:20|4110.71|4072.71|4110.7|4072.7|4110.73|4072.73|4110.53|4072.53|9
1605475470000|2020-11-15 21:24:30|4110.8|4072.8|4110.72|4072.72|4110.8|4072.8|4110.58|4072.58|8
1605475480000|2020-11-15 21:24:40|4110.71|4072.71|4110.54|4072.54|4110.83|4072.83|4110.54|4072.54|10
1605475490000|2020-11-15 21:24:50|4110.47|4072.47|4110.56|4072.56|4110.58|4072.58|4110.4|4072.4|9
1605475500000|2020-11-15 21:25:00|4110.53|4072.53|4110.53|4072.53|4110.58|4072.58|4110.53|4072.53|6
1605475510000|2020-11-15 21:25:10|4110.58|4072.58|4110.62|4072.62|4110.75|4072.75|4110.49|4072.49|10
1605475520000|2020-11-15 21:25:20|4110.61|4072.61|4110.42|4072.42|4110.77|4072.77|4110.42|4072.42|10
1605475530000|2020-11-15 21:25:30|4110.39|4072.39|4109.79|4071.79|4110.39|4072.39|4109.79|4071.79|10
1605475540000|2020-11-15 21:25:40|4109.08|4071.08|4109.72|4071.72|4109.73|4071.73|4108.96|4070.96|9
1605475550000|2020-11-15 21:25:50|4109.6|4071.6|4110.17|4072.17|4110.17|4072.17|4109.6|4071.6|10
1605475560000|2020-11-15 21:26:00|4110.23|4072.23|4110.52|4072.52|4110.6|4072.6|4110.23|4072.23|10
1605475570000|2020-11-15 21:26:10|4110.61|4072.61|4110.79|4072.79|4110.81|4072.81|4110.61|4072.61|7
1605475580000|2020-11-15 21:26:20|4110.8|4072.8|4110.93|4072.93|4110.93|4072.93|4110.77|4072.77|8
1605475590000|2020-11-15 21:26:30|4110.96|4072.96|4111|4073|4111.14|4073.14|4110.96|4072.96|9
1605475600000|2020-11-15 21:26:40|4111.11|4073.11|4111.03|4073.03|4111.11|4073.11|4111.01|4073.01|9
1605475610000|2020-11-15 21:26:50|4111.14|4073.14|4110.99|4072.99|4111.14|4073.14|4110.81|4072.81|7
1605475620000|2020-11-15 21:27:00|4111.03|4073.03|4110.78|4072.78|4111.03|4073.03|4110.78|4072.78|9
1605475630000|2020-11-15 21:27:10|4110.81|4072.81|4111.63|4073.63|4111.63|4073.63|4110.81|4072.81|9
1605475640000|2020-11-15 21:27:20|4111.79|4073.79|4112.53|4074.53|4112.53|4074.53|4111.79|4073.79|10
1605475650000|2020-11-15 21:27:30|4112.6|4074.6|4112.62|4074.62|4113.04|4075.04|4112.6|4074.6|9
1605475660000|2020-11-15 21:27:40|4112.52|4074.52|4112.42|4074.42|4112.53|4074.53|4112.29|4074.29|9
1605475670000|2020-11-15 21:27:50|4112.61|4074.61|4112.51|4074.51|4112.77|4074.77|4112.51|4074.51|9
1605475680000|2020-11-15 21:28:00|4112.5|4074.5|4112.6|4074.6|4112.78|4074.78|4112.5|4074.5|9
1605475690000|2020-11-15 21:28:10|4112.53|4074.53|4112.04|4074.04|4112.6|4074.6|4112.04|4074.04|10
1605475700000|2020-11-15 21:28:20|4112.1|4074.1|4111.39|4073.39|4112.1|4074.1|4111.39|4073.39|10
1605475710000|2020-11-15 21:28:30|4111.41|4073.41|4109.83|4071.83|4111.41|4073.41|4109.77|4071.77|10
1605475720000|2020-11-15 21:28:40|4109.76|4071.76|4108.94|4070.94|4109.76|4071.76|4108.94|4070.94|10
1605475730000|2020-11-15 21:28:50|4108.87|4070.87|4109.36|4071.36|4109.36|4071.36|4108.87|4070.87|7
1605475740000|2020-11-15 21:29:00|4109.53|4071.53|4109.94|4071.94|4109.94|4071.94|4109.45|4071.45|8
1605475750000|2020-11-15 21:29:10|4109.86|4071.86|4110.64|4072.64|4110.76|4072.76|4109.86|4071.86|10
1605475760000|2020-11-15 21:29:20|4110.66|4072.66|4109.96|4071.96|4110.66|4072.66|4109.79|4071.79|10
1605475770000|2020-11-15 21:29:30|4109.78|4071.78|4109.49|4071.49|4109.78|4071.78|4109.29|4071.29|9
1605475780000|2020-11-15 21:29:40|4109.63|4071.63|4110.04|4072.04|4110.04|4072.04|4109.63|4071.63|8
1605475790000|2020-11-15 21:29:50|4110.06|4072.06|4110.46|4072.46|4110.58|4072.58|4110.06|4072.06|9
1605475800000|2020-11-15 21:30:00|4110.39|4072.39|4109.95|4071.95|4110.48|4072.48|4109.89|4071.89|9
1605475810000|2020-11-15 21:30:10|4110.01|4072.01|4109.88|4071.88|4110.13|4072.13|4109.62|4071.62|9
1605475820000|2020-11-15 21:30:20|4109.85|4071.85|4110.92|4072.92|4110.92|4072.92|4109.85|4071.85|10
1605475830000|2020-11-15 21:30:30|4111.1|4073.1|4111.87|4073.87|4111.87|4073.87|4111.1|4073.1|9
1605475840000|2020-11-15 21:30:40|4111.91|4073.91|4112.05|4074.05|4112.05|4074.05|4111.9|4073.9|10
1605475850000|2020-11-15 21:30:50|4111.99|4073.99|4112.06|4074.06|4112.06|4074.06|4111.48|4073.48|9
1605475860000|2020-11-15 21:31:00|4112.09|4074.09|4111.74|4073.74|4112.09|4074.09|4111.74|4073.74|8
1605475870000|2020-11-15 21:31:10|4111.71|4073.71|4111.35|4073.35|4111.71|4073.71|4111.35|4073.35|10
1605475880000|2020-11-15 21:31:20|4111.34|4073.34|4111.03|4073.03|4111.34|4073.34|4110.77|4072.77|10
1605475890000|2020-11-15 21:31:30|4111.14|4073.14|4111.87|4073.87|4111.87|4073.87|4111.14|4073.14|8
1605475900000|2020-11-15 21:31:40|4111.93|4073.93|4112.35|4074.35|4112.35|4074.35|4111.93|4073.93|9
1605475910000|2020-11-15 21:31:50|4112.39|4074.39|4112.33|4074.33|4112.39|4074.39|4112.23|4074.23|8
1605475920000|2020-11-15 21:32:00|4112.29|4074.29|4112.39|4074.39|4112.39|4074.39|4112.26|4074.26|5
1605475930000|2020-11-15 21:32:10|4112.45|4074.45|4113.13|4075.13|4113.16|4075.16|4112.45|4074.45|9
1605475940000|2020-11-15 21:32:20|4113.16|4075.16|4112.91|4074.91|4113.16|4075.16|4112.88|4074.88|10
1605475950000|2020-11-15 21:32:30|4112.68|4074.68|4113.56|4075.56|4113.56|4075.56|4112.63|4074.63|10
1605475960000|2020-11-15 21:32:40|4113.58|4075.58|4113.92|4075.92|4113.92|4075.92|4113.58|4075.58|8
1605475970000|2020-11-15 21:32:50|4113.95|4075.95|4113.95|4075.95|4113.97|4075.97|4113.92|4075.92|8
1605475980000|2020-11-15 21:33:00|4114.03|4076.03|4112.13|4074.13|4114.03|4076.03|4112.06|4074.06|10
1605475990000|2020-11-15 21:33:10|4111.94|4073.94|4111.92|4073.92|4112|4074|4111.88|4073.88|9
1605476000000|2020-11-15 21:33:20|4111.91|4073.91|4111.83|4073.83|4111.91|4073.91|4111.66|4073.66|9
1605476010000|2020-11-15 21:33:30|4111.87|4073.87|4112.3|4074.3|4112.3|4074.3|4111.75|4073.75|9
1605476020000|2020-11-15 21:33:40|4112.53|4074.53|4112.83|4074.83|4112.92|4074.92|4112.53|4074.53|9
1605476030000|2020-11-15 21:33:50|4112.84|4074.84|4113.16|4075.16|4113.16|4075.16|4112.84|4074.84|9
1605476040000|2020-11-15 21:34:00|4113.13|4075.13|4112.62|4074.62|4113.13|4075.13|4112.61|4074.61|9
1605476050000|2020-11-15 21:34:10|4112.56|4074.56|4112.05|4074.05|4112.56|4074.56|4112.05|4074.05|8
1605476060000|2020-11-15 21:34:20|4112.02|4074.02|4111.63|4073.63|4112.02|4074.02|4111.63|4073.63|10
1605476070000|2020-11-15 21:34:30|4111.59|4073.59|4111.56|4073.56|4111.66|4073.66|4111.47|4073.47|10
1605476080000|2020-11-15 21:34:40|4111.59|4073.59|4111.43|4073.43|4111.59|4073.59|4111.43|4073.43|8
1605476090000|2020-11-15 21:34:50|4111.42|4073.42|4111.55|4073.55|4111.55|4073.55|4111.4|4073.4|10
1605476100000|2020-11-15 21:35:00|4111.62|4073.62|4112.74|4074.74|4112.74|4074.74|4111.62|4073.62|9
1605476110000|2020-11-15 21:35:10|4112.73|4074.73|4112.96|4074.96|4112.97|4074.97|4112.66|4074.66|10
1605476120000|2020-11-15 21:35:20|4112.83|4074.83|4112.17|4074.17|4112.83|4074.83|4112.17|4074.17|9
1605476130000|2020-11-15 21:35:30|4112.16|4074.16|4112.72|4074.72|4112.74|4074.74|4112.16|4074.16|9
1605476140000|2020-11-15 21:35:40|4112.77|4074.77|4112.44|4074.44|4112.77|4074.77|4112.23|4074.23|10
1605476150000|2020-11-15 21:35:50|4112.48|4074.48|4111.82|4073.82|4112.48|4074.48|4111.82|4073.82|9
1605476160000|2020-11-15 21:36:00|4111.81|4073.81|4111.18|4073.18|4111.83|4073.83|4111.18|4073.18|10
1605476170000|2020-11-15 21:36:10|4111.2|4073.2|4111.11|4073.11|4111.28|4073.28|4111.08|4073.08|10
1605476180000|2020-11-15 21:36:20|4111.12|4073.12|4111.18|4073.18|4111.21|4073.21|4111.01|4073.01|10
1605476190000|2020-11-15 21:36:30|4111.32|4073.32|4111.23|4073.23|4111.33|4073.33|4111.15|4073.15|9
1605476200000|2020-11-15 21:36:40|4111.27|4073.27|4111.25|4073.25|4111.27|4073.27|4111.21|4073.21|8
1605476210000|2020-11-15 21:36:50|4111.02|4073.02|4110.88|4072.88|4111.09|4073.09|4110.88|4072.88|8
1605476220000|2020-11-15 21:37:00|4110.78|4072.78|4110.7|4072.7|4110.78|4072.78|4110.55|4072.55|9
1605476230000|2020-11-15 21:37:10|4110.65|4072.65|4111|4073|4111.02|4073.02|4110.65|4072.65|10
1605476240000|2020-11-15 21:37:20|4111.01|4073.01|4110.75|4072.75|4111.22|4073.22|4110.75|4072.75|10
1605476250000|2020-11-15 21:37:30|4110.72|4072.72|4110.77|4072.77|4110.83|4072.83|4110.7|4072.7|8
1605476260000|2020-11-15 21:37:40|4110.8|4072.8|4110.5|4072.5|4110.81|4072.81|4110.49|4072.49|8
1605476270000|2020-11-15 21:37:50|4110.48|4072.48|4110.4|4072.4|4110.51|4072.51|4110.38|4072.38|7
1605476280000|2020-11-15 21:38:00|4110.28|4072.28|4110.68|4072.68|4110.68|4072.68|4110.28|4072.28|9
1605476290000|2020-11-15 21:38:10|4110.66|4072.66|4110.63|4072.63|4110.66|4072.66|4110.55|4072.55|9
1605476300000|2020-11-15 21:38:20|4110.62|4072.62|4110.15|4072.15|4110.62|4072.62|4110.15|4072.15|8
1605476310000|2020-11-15 21:38:30|4110.11|4072.11|4109.67|4071.67|4110.11|4072.11|4109.67|4071.67|9
1605476320000|2020-11-15 21:38:40|4109.72|4071.72|4109.67|4071.67|4109.81|4071.81|4109.65|4071.65|10
1605476330000|2020-11-15 21:38:50|4109.85|4071.85|4109.76|4071.76|4110|4072|4109.67|4071.67|9
1605476340000|2020-11-15 21:39:00|4109.74|4071.74|4109.84|4071.84|4109.88|4071.88|4109.74|4071.74|9
1605476350000|2020-11-15 21:39:10|4109.64|4071.64|4109.89|4071.89|4109.89|4071.89|4109.52|4071.52|9
1605476360000|2020-11-15 21:39:20|4109.92|4071.92|4110.11|4072.11|4110.12|4072.12|4109.92|4071.92|7
1605476370000|2020-11-15 21:39:30|4110.12|4072.12|4110.24|4072.24|4110.24|4072.24|4110|4072|8
1605476380000|2020-11-15 21:39:40|4110.37|4072.37|4110.98|4072.98|4111.13|4073.13|4110.37|4072.37|10
1605476390000|2020-11-15 21:39:50|4110.84|4072.84|4110.63|4072.63|4110.89|4072.89|4110.61|4072.61|8
1605476400000|2020-11-15 21:40:00|4110.64|4072.64|4110.61|4072.61|4110.84|4072.84|4110.61|4072.61|8
1605476410000|2020-11-15 21:40:10|4110.48|4072.48|4110.14|4072.14|4110.51|4072.51|4110.14|4072.14|9
1605476420000|2020-11-15 21:40:20|4110.07|4072.07|4110.14|4072.14|4110.15|4072.15|4110.05|4072.05|8
1605476430000|2020-11-15 21:40:30|4110.27|4072.27|4110.51|4072.51|4110.59|4072.59|4110.27|4072.27|9
1605476440000|2020-11-15 21:40:40|4110.5|4072.5|4110.56|4072.56|4110.71|4072.71|4110.37|4072.37|9
1605476450000|2020-11-15 21:40:50|4110.64|4072.64|4111.07|4073.07|4111.13|4073.13|4110.52|4072.52|8
1605476460000|2020-11-15 21:41:00|4111.17|4073.17|4110.8|4072.8|4111.17|4073.17|4110.8|4072.8|10
1605476470000|2020-11-15 21:41:10|4110.88|4072.88|4110.53|4072.53|4110.88|4072.88|4110.03|4072.03|10
1605476480000|2020-11-15 21:41:20|4110.44|4072.44|4110.25|4072.25|4110.44|4072.44|4110.22|4072.22|9
1605476490000|2020-11-15 21:41:30|4110.29|4072.29|4110.18|4072.18|4110.29|4072.29|4110.16|4072.16|9
1605476500000|2020-11-15 21:41:40|4110.13|4072.13|4109.56|4071.56|4110.18|4072.18|4109.56|4071.56|9
1605476510000|2020-11-15 21:41:50|4109.37|4071.37|4109.04|4071.04|4109.37|4071.37|4108.95|4070.95|10
1605476520000|2020-11-15 21:42:00|4108.96|4070.96|4108.36|4070.36|4108.96|4070.96|4108.36|4070.36|8
1605476530000|2020-11-15 21:42:10|4108.26|4070.26|4107.84|4069.84|4108.26|4070.26|4107.84|4069.84|9
1605476540000|2020-11-15 21:42:20|4107.78|4069.78|4107.77|4069.77|4107.8|4069.8|4107.76|4069.76|10
1605476550000|2020-11-15 21:42:30|4107.79|4069.79|4107.42|4069.42|4107.79|4069.79|4107.42|4069.42|9
1605476560000|2020-11-15 21:42:40|4107.39|4069.39|4107.34|4069.34|4107.44|4069.44|4107.32|4069.32|8
1605476570000|2020-11-15 21:42:50|4107.24|4069.24|4107.04|4069.04|4107.38|4069.38|4107.04|4069.04|10
1605476580000|2020-11-15 21:43:00|4107.06|4069.06|4107.34|4069.34|4107.34|4069.34|4106.89|4068.89|10
1605476590000|2020-11-15 21:43:10|4107.38|4069.38|4107.57|4069.57|4107.63|4069.63|4107.33|4069.33|9
1605476600000|2020-11-15 21:43:20|4107.5|4069.5|4107.78|4069.78|4107.78|4069.78|4107.49|4069.49|9
1605476610000|2020-11-15 21:43:30|4107.86|4069.86|4107.62|4069.62|4107.86|4069.86|4107.42|4069.42|9
1605476620000|2020-11-15 21:43:40|4107.6|4069.6|4107.55|4069.55|4107.63|4069.63|4107.55|4069.55|8
1605476630000|2020-11-15 21:43:50|4107.56|4069.56|4107.17|4069.17|4107.56|4069.56|4107.15|4069.15|9
1605476640000|2020-11-15 21:44:00|4107.18|4069.18|4107.08|4069.08|4107.2|4069.2|4107.08|4069.08|7
1605476650000|2020-11-15 21:44:10|4107.03|4069.03|4106.65|4068.65|4107.09|4069.09|4106.65|4068.65|9
1605476660000|2020-11-15 21:44:20|4106.64|4068.64|4106.77|4068.77|4106.78|4068.78|4106.63|4068.63|9
1605476670000|2020-11-15 21:44:30|4106.72|4068.72|4106.69|4068.69|4106.77|4068.77|4106.52|4068.52|9
1605476680000|2020-11-15 21:44:40|4106.67|4068.67|4106.26|4068.26|4106.67|4068.67|4106.26|4068.26|9
1605476690000|2020-11-15 21:44:50|4106.21|4068.21|4105.72|4067.72|4106.21|4068.21|4105.67|4067.67|8
1605476700000|2020-11-15 21:45:00|4105.71|4067.71|4105.11|4067.11|4105.72|4067.72|4105.11|4067.11|8
1605476710000|2020-11-15 21:45:10|4105.19|4067.19|4105.38|4067.38|4105.38|4067.38|4104.99|4066.99|10
1605476720000|2020-11-15 21:45:20|4105.4|4067.4|4105.29|4067.29|4105.5|4067.5|4105.29|4067.29|9
1605476730000|2020-11-15 21:45:30|4105.31|4067.31|4104.98|4066.98|4105.31|4067.31|4104.98|4066.98|7
1605476740000|2020-11-15 21:45:40|4104.99|4066.99|4104.81|4066.81|4105|4067|4104.81|4066.81|8
1605476750000|2020-11-15 21:45:50|4104.88|4066.88|4104.57|4066.57|4104.88|4066.88|4104.53|4066.53|5
1605476760000|2020-11-15 21:46:00|4104.41|4066.41|4104.33|4066.33|4104.41|4066.41|4104.31|4066.31|7
1605476770000|2020-11-15 21:46:10|4104.29|4066.29|4104.8|4066.8|4104.8|4066.8|4104.13|4066.13|10
1605476780000|2020-11-15 21:46:20|4104.94|4066.94|4105.58|4067.58|4105.58|4067.58|4104.91|4066.91|10
1605476790000|2020-11-15 21:46:30|4105.56|4067.56|4105.81|4067.81|4105.81|4067.81|4105.47|4067.47|8
1605476800000|2020-11-15 21:46:40|4105.92|4067.92|4106.06|4068.06|4106.11|4068.11|4105.92|4067.92|8
1605476810000|2020-11-15 21:46:50|4106.04|4068.04|4106.08|4068.08|4106.38|4068.38|4106.04|4068.04|9
1605476820000|2020-11-15 21:47:00|4106.11|4068.11|4106.02|4068.02|4106.11|4068.11|4106.02|4068.02|9
1605476830000|2020-11-15 21:47:10|4106.05|4068.05|4105.97|4067.97|4106.05|4068.05|4105.9|4067.9|10
1605476840000|2020-11-15 21:47:20|4106.19|4068.19|4106.23|4068.23|4106.34|4068.34|4106.19|4068.19|9
1605476850000|2020-11-15 21:47:30|4106.2|4068.2|4105.66|4067.66|4106.2|4068.2|4105.66|4067.66|9
1605476860000|2020-11-15 21:47:40|4105.67|4067.67|4106.11|4068.11|4106.11|4068.11|4105.67|4067.67|8
1605476870000|2020-11-15 21:47:50|4106.12|4068.12|4106.05|4068.05|4106.13|4068.13|4106|4068|9
1605476880000|2020-11-15 21:48:00|4106.04|4068.04|4105.98|4067.98|4106.07|4068.07|4105.98|4067.98|7
1605476890000|2020-11-15 21:48:10|4106.04|4068.04|4106.11|4068.11|4106.13|4068.13|4106.01|4068.01|6
1605476900000|2020-11-15 21:48:20|4106.14|4068.14|4106.08|4068.08|4106.14|4068.14|4106|4068|9
1605476910000|2020-11-15 21:48:30|4106.07|4068.07|4106.15|4068.15|4106.16|4068.16|4106.07|4068.07|9
1605476920000|2020-11-15 21:48:40|4106.12|4068.12|4105.88|4067.88|4106.14|4068.14|4105.88|4067.88|8
1605476930000|2020-11-15 21:48:50|4105.85|4067.85|4105.66|4067.66|4105.91|4067.91|4105.64|4067.64|9
1605476940000|2020-11-15 21:49:00|4105.6|4067.6|4105.72|4067.72|4105.72|4067.72|4105.57|4067.57|8
1605476950000|2020-11-15 21:49:10|4105.86|4067.86|4106.15|4068.15|4106.15|4068.15|4105.81|4067.81|7
1605476960000|2020-11-15 21:49:20|4106.07|4068.07|4106.64|4068.64|4106.64|4068.64|4106.07|4068.07|10
1605476970000|2020-11-15 21:49:30|4106.79|4068.79|4107.62|4069.62|4107.63|4069.63|4106.79|4068.79|10
1605476980000|2020-11-15 21:49:40|4107.78|4069.78|4108.22|4070.22|4108.28|4070.28|4107.78|4069.78|8
1605476990000|2020-11-15 21:49:50|4108.35|4070.35|4108.68|4070.68|4108.71|4070.71|4108.35|4070.35|10
1605477000000|2020-11-15 21:50:00|4108.66|4070.66|4108.84|4070.84|4108.88|4070.88|4108.66|4070.66|10
1605477010000|2020-11-15 21:50:10|4108.91|4070.91|4109.08|4071.08|4109.16|4071.16|4108.9|4070.9|10
1605477020000|2020-11-15 21:50:20|4109.03|4071.03|4109.11|4071.11|4109.11|4071.11|4108.95|4070.95|8
1605477030000|2020-11-15 21:50:30|4109.12|4071.12|4109.75|4071.75|4109.75|4071.75|4109.12|4071.12|10
1605477040000|2020-11-15 21:50:40|4109.68|4071.68|4109.72|4071.72|4109.79|4071.79|4109.68|4071.68|8
1605477050000|2020-11-15 21:50:50|4109.64|4071.64|4108.97|4070.97|4109.64|4071.64|4108.97|4070.97|7
1605477060000|2020-11-15 21:51:00|4108.98|4070.98|4108.77|4070.77|4108.98|4070.98|4108.64|4070.64|9
1605477070000|2020-11-15 21:51:10|4108.75|4070.75|4108.89|4070.89|4108.98|4070.98|4108.56|4070.56|10
1605477080000|2020-11-15 21:51:20|4108.91|4070.91|4108.6|4070.6|4108.91|4070.91|4108.6|4070.6|8
1605477090000|2020-11-15 21:51:30|4108.69|4070.69|4108.44|4070.44|4108.69|4070.69|4108.44|4070.44|10
1605477100000|2020-11-15 21:51:40|4108.43|4070.43|4108.75|4070.75|4108.78|4070.78|4108.43|4070.43|8
1605477110000|2020-11-15 21:51:50|4108.69|4070.69|4108.76|4070.76|4108.78|4070.78|4108.69|4070.69|10
1605477120000|2020-11-15 21:52:00|4108.66|4070.66|4108.77|4070.77|4108.78|4070.78|4108.61|4070.61|8
1605477130000|2020-11-15 21:52:10|4108.67|4070.67|4108.98|4070.98|4109.04|4071.04|4108.67|4070.67|9
1605477140000|2020-11-15 21:52:20|4108.97|4070.97|4108.93|4070.93|4109.12|4071.12|4108.93|4070.93|10
1605477150000|2020-11-15 21:52:30|4109.12|4071.12|4109.15|4071.15|4109.25|4071.25|4109.09|4071.09|8
1605477160000|2020-11-15 21:52:40|4109.26|4071.26|4109.3|4071.3|4109.35|4071.35|4109.15|4071.15|9
1605477170000|2020-11-15 21:52:50|4109.32|4071.32|4108.8|4070.8|4109.32|4071.32|4108.76|4070.76|10
1605477180000|2020-11-15 21:53:00|4108.68|4070.68|4108.78|4070.78|4108.78|4070.78|4108.65|4070.65|8
1605477190000|2020-11-15 21:53:10|4108.71|4070.71|4108.93|4070.93|4108.93|4070.93|4108.63|4070.63|9
1605477200000|2020-11-15 21:53:20|4108.99|4070.99|4108.8|4070.8|4108.99|4070.99|4108.8|4070.8|9
1605477210000|2020-11-15 21:53:30|4108.85|4070.85|4108.89|4070.89|4108.89|4070.89|4108.72|4070.72|6
1605477220000|2020-11-15 21:53:40|4108.88|4070.88|4108.61|4070.61|4108.88|4070.88|4108.61|4070.61|9
1605477230000|2020-11-15 21:53:50|4108.55|4070.55|4108.52|4070.52|4108.62|4070.62|4108.52|4070.52|9
1605477240000|2020-11-15 21:54:00|4108.4|4070.4|4107.83|4069.83|4108.4|4070.4|4107.83|4069.83|8
1605477250000|2020-11-15 21:54:10|4107.85|4069.85|4107.52|4069.52|4107.85|4069.85|4107.52|4069.52|9
1605477260000|2020-11-15 21:54:20|4107.47|4069.47|4107.13|4069.13|4107.47|4069.47|4107.13|4069.13|9
1605477270000|2020-11-15 21:54:30|4107.17|4069.17|4106.68|4068.68|4107.17|4069.17|4106.56|4068.56|10
1605477280000|2020-11-15 21:54:40|4106.65|4068.65|4106.36|4068.36|4106.65|4068.65|4106.36|4068.36|7
1605477290000|2020-11-15 21:54:50|4106.33|4068.33|4105.96|4067.96|4106.33|4068.33|4105.87|4067.87|9
1605477300000|2020-11-15 21:55:00|4105.91|4067.91|4105.58|4067.58|4105.91|4067.91|4105.56|4067.56|10
1605477310000|2020-11-15 21:55:10|4105.59|4067.59|4105.32|4067.32|4105.59|4067.59|4105.32|4067.32|10
1605477320000|2020-11-15 21:55:20|4105.29|4067.29|4105.19|4067.19|4105.38|4067.38|4105.19|4067.19|9
1605477330000|2020-11-15 21:55:30|4105.15|4067.15|4105.04|4067.04|4105.2|4067.2|4105.04|4067.04|9
1605477340000|2020-11-15 21:55:40|4105.06|4067.06|4104.84|4066.84|4105.06|4067.06|4104.84|4066.84|8
1605477350000|2020-11-15 21:55:50|4104.81|4066.81|4104.68|4066.68|4104.81|4066.81|4104.62|4066.62|7
1605477360000|2020-11-15 21:56:00|4104.66|4066.66|4104.08|4066.08|4104.66|4066.66|4104.08|4066.08|9
1605477370000|2020-11-15 21:56:10|4104.2|4066.2|4104.72|4066.72|4104.8|4066.8|4104.2|4066.2|10
1605477380000|2020-11-15 21:56:20|4104.68|4066.68|4105.04|4067.04|4105.1|4067.1|4104.68|4066.68|10
1605477390000|2020-11-15 21:56:30|4105|4067|4105.22|4067.22|4105.27|4067.27|4104.95|4066.95|7
1605477400000|2020-11-15 21:56:40|4105.54|4067.54|4106.15|4068.15|4106.15|4068.15|4105.54|4067.54|7
1605477410000|2020-11-15 21:56:50|4106.23|4068.23|4106.08|4068.08|4106.34|4068.34|4106.04|4068.04|9
1605477420000|2020-11-15 21:57:00|4106.1|4068.1|4106.07|4068.07|4106.1|4068.1|4105.99|4067.99|6
1605477430000|2020-11-15 21:57:10|4106.18|4068.18|4106.23|4068.23|4106.26|4068.26|4106|4068|8
1605477440000|2020-11-15 21:57:20|4106.25|4068.25|4106.53|4068.53|4106.53|4068.53|4106.24|4068.24|9
1605477450000|2020-11-15 21:57:30|4106.52|4068.52|4106.44|4068.44|4106.62|4068.62|4106.44|4068.44|8
1605477460000|2020-11-15 21:57:40|4106.48|4068.48|4106.3|4068.3|4106.5|4068.5|4106.3|4068.3|7
1605477470000|2020-11-15 21:57:50|4106.32|4068.32|4105.94|4067.94|4106.32|4068.32|4105.94|4067.94|10
1605477480000|2020-11-15 21:58:00|4105.99|4067.99|4105.91|4067.91|4106.16|4068.16|4105.91|4067.91|9
1605477490000|2020-11-15 21:58:10|4105.94|4067.94|4105.89|4067.89|4105.94|4067.94|4105.59|4067.59|9
1605477500000|2020-11-15 21:58:20|4106|4068|4105.9|4067.9|4106.01|4068.01|4105.9|4067.9|6
1605477510000|2020-11-15 21:58:30|4105.91|4067.91|4105.64|4067.64|4105.91|4067.91|4105.64|4067.64|8
1605477520000|2020-11-15 21:58:40|4105.73|4067.73|4105.69|4067.69|4105.8|4067.8|4105.61|4067.61|8
1605477530000|2020-11-15 21:58:50|4105.68|4067.68|4105.33|4067.33|4105.68|4067.68|4105.2|4067.2|10
1605477540000|2020-11-15 21:59:00|4105.38|4067.38|4105.29|4067.29|4105.38|4067.38|4105.19|4067.19|9
1605477550000|2020-11-15 21:59:10|4105.4|4067.4|4105.02|4067.02|4105.4|4067.4|4105.02|4067.02|9
1605477560000|2020-11-15 21:59:20|4105.08|4067.08|4104.96|4066.96|4105.1|4067.1|4104.92|4066.92|9
1605477570000|2020-11-15 21:59:30|4105|4067|4104.8|4066.8|4105|4067|4104.69|4066.69|10
1605477580000|2020-11-15 21:59:40|4104.82|4066.82|4104.17|4066.17|4104.82|4066.82|4104.12|4066.12|8
1605477590000|2020-11-15 21:59:50|4104.02|4066.02|4104.22|4066.22|4104.22|4066.22|4103.98|4065.98|10
1605477600000|2020-11-15 22:00:00|4104|4066|4103.3|4065.3|4104.15|4066.15|4103.3|4065.3|10
1605477610000|2020-11-15 22:00:10|4103.19|4065.19|4103.1|4065.1|4103.19|4065.19|4103.03|4065.03|7
1605477620000|2020-11-15 22:00:20|4103.07|4065.07|4102.88|4064.88|4103.09|4065.09|4102.88|4064.88|9
1605477630000|2020-11-15 22:00:30|4102.86|4064.86|4102.66|4064.66|4102.86|4064.86|4102.43|4064.43|10
1605477640000|2020-11-15 22:00:40|4102.59|4064.59|4102.76|4064.76|4102.85|4064.85|4102.59|4064.59|9
1605477650000|2020-11-15 22:00:50|4102.77|4064.77|4102.59|4064.59|4102.87|4064.87|4102.59|4064.59|10
1605477660000|2020-11-15 22:01:00|4102.69|4064.69|4102.36|4064.36|4102.69|4064.69|4102.26|4064.26|9
1605477670000|2020-11-15 22:01:10|4102.23|4064.23|4101.8|4063.8|4102.23|4064.23|4101.75|4063.75|9
1605477680000|2020-11-15 22:01:20|4101.78|4063.78|4101.29|4063.29|4101.78|4063.78|4101.12|4063.12|10
1605477690000|2020-11-15 22:01:30|4101.3|4063.3|4101.08|4063.08|4101.36|4063.36|4101.07|4063.07|10
1605477700000|2020-11-15 22:01:40|4101.09|4063.09|4100.83|4062.83|4101.13|4063.13|4100.83|4062.83|7
1605477710000|2020-11-15 22:01:50|4100.85|4062.85|4101.27|4063.27|4101.27|4063.27|4100.85|4062.85|7
1605477720000|2020-11-15 22:02:00|4101.18|4063.18|4101.05|4063.05|4101.23|4063.23|4101.05|4063.05|8
1605477730000|2020-11-15 22:02:10|4101|4063|4101.03|4063.03|4101.15|4063.15|4101|4063|9
1605477740000|2020-11-15 22:02:20|4101|4063|4101.03|4063.03|4101.16|4063.16|4101|4063|10
1605477750000|2020-11-15 22:02:30|4101.1|4063.1|4101.21|4063.21|4101.52|4063.52|4101.1|4063.1|9
1605477760000|2020-11-15 22:02:40|4101.18|4063.18|4100.86|4062.86|4101.18|4063.18|4100.86|4062.86|10
1605477770000|2020-11-15 22:02:50|4100.96|4062.96|4100.92|4062.92|4100.97|4062.97|4100.78|4062.78|9
1605477780000|2020-11-15 22:03:00|4100.87|4062.87|4100.47|4062.47|4100.94|4062.94|4100.47|4062.47|9
1605477790000|2020-11-15 22:03:10|4100.6|4062.6|4100.35|4062.35|4100.64|4062.64|4100.32|4062.32|9
1605477800000|2020-11-15 22:03:20|4100.32|4062.32|4100.41|4062.41|4100.6|4062.6|4100.25|4062.25|9
1605477810000|2020-11-15 22:03:30|4100.45|4062.45|4100.06|4062.06|4100.52|4062.52|4100.06|4062.06|9
1605477820000|2020-11-15 22:03:40|4100.11|4062.11|4100.39|4062.39|4100.59|4062.59|4100.08|4062.08|7
1605477830000|2020-11-15 22:03:50|4100.34|4062.34|4099.84|4061.84|4100.41|4062.41|4099.84|4061.84|9
1605477840000|2020-11-15 22:04:00|4099.76|4061.76|4099.56|4061.56|4099.76|4061.76|4099.31|4061.31|10
1605477850000|2020-11-15 22:04:10|4099.54|4061.54|4099.41|4061.41|4099.59|4061.59|4099.41|4061.41|10
1605477860000|2020-11-15 22:04:20|4099.36|4061.36|4099.09|4061.09|4099.36|4061.36|4099|4061|8
1605477870000|2020-11-15 22:04:30|4099.11|4061.11|4098.85|4060.85|4099.17|4061.17|4098.85|4060.85|10
1605477880000|2020-11-15 22:04:40|4098.84|4060.84|4098.4|4060.4|4098.89|4060.89|4098.38|4060.38|10
1605477890000|2020-11-15 22:04:50|4098.38|4060.38|4098.49|4060.49|4098.67|4060.67|4098.35|4060.35|10
1605477900000|2020-11-15 22:05:00|4098.39|4060.39|4099.12|4061.12|4099.54|4061.54|4098.36|4060.36|10
1605477910000|2020-11-15 22:05:10|4098.96|4060.96|4098.04|4060.04|4098.96|4060.96|4097.91|4059.91|10
1605477920000|2020-11-15 22:05:20|4098.16|4060.16|4098.94|4060.94|4098.94|4060.94|4098.16|4060.16|10
1605477930000|2020-11-15 22:05:30|4098.91|4060.91|4101.57|4063.57|4101.57|4063.57|4098.91|4060.91|10
1605477940000|2020-11-15 22:05:40|4101.7|4063.7|4102.02|4064.02|4102.14|4064.14|4101.7|4063.7|10
1605477950000|2020-11-15 22:05:50|4102.1|4064.1|4102.04|4064.04|4102.14|4064.14|4102|4064|10
1605477960000|2020-11-15 22:06:00|4101.96|4063.96|4101.99|4063.99|4102.1|4064.1|4101.96|4063.96|9
1605477970000|2020-11-15 22:06:10|4101.97|4063.97|4101.62|4063.62|4102.03|4064.03|4101.62|4063.62|9
1605477980000|2020-11-15 22:06:20|4101.52|4063.52|4102|4064|4102|4064|4101.52|4063.52|9
1605477990000|2020-11-15 22:06:30|4101.97|4063.97|4101.89|4063.89|4101.97|4063.97|4101.62|4063.62|8
1605478000000|2020-11-15 22:06:40|4101.79|4063.79|4101.77|4063.77|4101.96|4063.96|4101.77|4063.77|8
1605478010000|2020-11-15 22:06:50|4101.78|4063.78|4101.81|4063.81|4101.95|4063.95|4101.77|4063.77|8
1605478020000|2020-11-15 22:07:00|4101.84|4063.84|4101.23|4063.23|4101.84|4063.84|4101.23|4063.23|9
1605478030000|2020-11-15 22:07:10|4101.17|4063.17|4100.53|4062.53|4101.19|4063.19|4100.53|4062.53|10
1605478040000|2020-11-15 22:07:20|4100.65|4062.65|4100.53|4062.53|4100.66|4062.66|4100.5|4062.5|10
1605478050000|2020-11-15 22:07:30|4100.49|4062.49|4100.18|4062.18|4100.49|4062.49|4100.18|4062.18|9
1605478060000|2020-11-15 22:07:40|4100.14|4062.14|4099.75|4061.75|4100.14|4062.14|4099.72|4061.72|10
1605478070000|2020-11-15 22:07:50|4099.66|4061.66|4099.26|4061.26|4099.67|4061.67|4099.26|4061.26|8
1605478080000|2020-11-15 22:08:00|4099.21|4061.21|4098.47|4060.47|4099.21|4061.21|4098.47|4060.47|10
1605478090000|2020-11-15 22:08:10|4098.44|4060.44|4096.96|4058.96|4098.44|4060.44|4096.96|4058.96|10
1605478100000|2020-11-15 22:08:20|4096.95|4058.95|4096.21|4058.21|4096.95|4058.95|4096.21|4058.21|10
1605478110000|2020-11-15 22:08:30|4096.14|4058.14|4095.49|4057.49|4096.14|4058.14|4095.49|4057.49|8
1605478120000|2020-11-15 22:08:40|4095.45|4057.45|4094.77|4056.77|4095.46|4057.46|4094.77|4056.77|10
1605478130000|2020-11-15 22:08:50|4094.79|4056.79|4094.37|4056.37|4094.82|4056.82|4094.37|4056.37|9
1605478140000|2020-11-15 22:09:00|4094.41|4056.41|4093.51|4055.51|4094.41|4056.41|4093.51|4055.51|9
1605478150000|2020-11-15 22:09:10|4093.57|4055.57|4093.81|4055.81|4093.87|4055.87|4093.53|4055.53|9
1605478160000|2020-11-15 22:09:20|4093.88|4055.88|4093.5|4055.5|4093.99|4055.99|4093.5|4055.5|10
1605478170000|2020-11-15 22:09:30|4093.47|4055.47|4092.78|4054.78|4093.47|4055.47|4092.73|4054.73|10
1605478180000|2020-11-15 22:09:40|4092.82|4054.82|4093.19|4055.19|4093.19|4055.19|4092.82|4054.82|10
1605478190000|2020-11-15 22:09:50|4093.25|4055.25|4093.46|4055.46|4093.52|4055.52|4093.25|4055.25|9
1605478200000|2020-11-15 22:10:00|4093.39|4055.39|4093.72|4055.72|4093.76|4055.76|4093.39|4055.39|10
1605478210000|2020-11-15 22:10:10|4093.7|4055.7|4093.57|4055.57|4093.73|4055.73|4093.47|4055.47|8
1605478220000|2020-11-15 22:10:20|4093.51|4055.51|4093.18|4055.18|4093.61|4055.61|4093.18|4055.18|8
1605478230000|2020-11-15 22:10:30|4093.03|4055.03|4091.65|4053.65|4093.03|4055.03|4091.65|4053.65|10
1605478240000|2020-11-15 22:10:40|4091.69|4053.69|4091.03|4053.03|4091.69|4053.69|4091.03|4053.03|10
1605478250000|2020-11-15 22:10:50|4090.86|4052.86|4090.34|4052.34|4090.94|4052.94|4090.34|4052.34|10
1605478260000|2020-11-15 22:11:00|4090.2|4052.2|4089.06|4051.06|4090.2|4052.2|4089.06|4051.06|10
1605478270000|2020-11-15 22:11:10|4089.14|4051.14|4087.09|4049.09|4089.14|4051.14|4087.09|4049.09|10
1605478280000|2020-11-15 22:11:20|4086.86|4048.86|4084.85|4046.85|4086.86|4048.86|4084.85|4046.85|10
1605478290000|2020-11-15 22:11:30|4084.62|4046.62|4084.12|4046.12|4084.62|4046.62|4084.12|4046.12|9
1605478300000|2020-11-15 22:11:40|4084.15|4046.15|4083.78|4045.78|4084.22|4046.22|4083.78|4045.78|10
1605478310000|2020-11-15 22:11:50|4083.75|4045.75|4083.22|4045.22|4083.75|4045.75|4083.22|4045.22|10
1605478320000|2020-11-15 22:12:00|4083.21|4045.21|4082.85|4044.85|4083.21|4045.21|4082.82|4044.82|10
1605478330000|2020-11-15 22:12:10|4082.73|4044.73|4081.67|4043.67|4082.77|4044.77|4081.67|4043.67|10
1605478340000|2020-11-15 22:12:20|4081.29|4043.29|4080.01|4042.01|4081.29|4043.29|4079.98|4041.98|9
1605478350000|2020-11-15 22:12:30|4079.84|4041.84|4078.61|4040.61|4079.87|4041.87|4078.61|4040.61|10
1605478360000|2020-11-15 22:12:40|4078.69|4040.69|4078.69|4040.69|4078.86|4040.86|4078.68|4040.68|10
1605478370000|2020-11-15 22:12:50|4078.71|4040.71|4079.08|4041.08|4079.09|4041.09|4078.71|4040.71|10
1605478380000|2020-11-15 22:13:00|4079.15|4041.15|4079.47|4041.47|4079.48|4041.48|4079.15|4041.15|10
1605478390000|2020-11-15 22:13:10|4079.44|4041.44|4078.69|4040.69|4079.44|4041.44|4078.69|4040.69|10
1605478400000|2020-11-15 22:13:20|4078.63|4040.63|4078.19|4040.19|4078.63|4040.63|4078.1|4040.1|8
1605478410000|2020-11-15 22:13:30|4077.98|4039.98|4078.13|4040.13|4078.2|4040.2|4077.92|4039.92|9
1605478420000|2020-11-15 22:13:40|4078.14|4040.14|4077.05|4039.05|4078.23|4040.23|4076.95|4038.95|10
1605478430000|2020-11-15 22:13:50|4076.91|4038.91|4076.19|4038.19|4076.91|4038.91|4075.92|4037.92|10
1605478440000|2020-11-15 22:14:00|4076.22|4038.22|4076.06|4038.06|4076.25|4038.25|4076.04|4038.04|9
1605478450000|2020-11-15 22:14:10|4075.98|4037.98|4075.97|4037.97|4076.11|4038.11|4075.84|4037.84|10
1605478460000|2020-11-15 22:14:20|4075.8|4037.8|4075.84|4037.84|4075.84|4037.84|4075.57|4037.57|8
1605478470000|2020-11-15 22:14:30|4075.8|4037.8|4075.99|4037.99|4075.99|4037.99|4075.67|4037.67|8
1605478480000|2020-11-15 22:14:40|4076.06|4038.06|4076.72|4038.72|4076.78|4038.78|4076.06|4038.06|10
1605478490000|2020-11-15 22:14:50|4076.69|4038.69|4076.48|4038.48|4076.69|4038.69|4076.44|4038.44|9
1605478500000|2020-11-15 22:15:00|4076.49|4038.49|4076.56|4038.56|4076.62|4038.62|4076.46|4038.46|9
1605478510000|2020-11-15 22:15:10|4076.47|4038.47|4077.1|4039.1|4077.14|4039.14|4076.47|4038.47|9
1605478520000|2020-11-15 22:15:20|4077.44|4039.44|4077.7|4039.7|4077.7|4039.7|4077.38|4039.38|10
1605478530000|2020-11-15 22:15:30|4077.79|4039.79|4077.84|4039.84|4077.92|4039.92|4077.62|4039.62|10
1605478540000|2020-11-15 22:15:40|4077.78|4039.78|4077.94|4039.94|4077.96|4039.96|4077.69|4039.69|9
1605478550000|2020-11-15 22:15:50|4078.14|4040.14|4078.1|4040.1|4078.24|4040.24|4077.93|4039.93|10
1605478560000|2020-11-15 22:16:00|4078.11|4040.11|4078.89|4040.89|4078.89|4040.89|4078.11|4040.11|10
1605478570000|2020-11-15 22:16:10|4078.83|4040.83|4080.14|4042.14|4080.24|4042.24|4078.8|4040.8|10
1605478580000|2020-11-15 22:16:20|4080.35|4042.35|4080.53|4042.53|4080.7|4042.7|4080.35|4042.35|10
1605478590000|2020-11-15 22:16:30|4080.55|4042.55|4080.86|4042.86|4080.86|4042.86|4080.33|4042.33|9
1605478600000|2020-11-15 22:16:40|4080.91|4042.91|4080.67|4042.67|4081.02|4043.02|4080.67|4042.67|10
1605478610000|2020-11-15 22:16:50|4080.61|4042.61|4080.33|4042.33|4080.69|4042.69|4080.33|4042.33|10
1605478620000|2020-11-15 22:17:00|4080.5|4042.5|4080.39|4042.39|4080.5|4042.5|4080.21|4042.21|9
1605478630000|2020-11-15 22:17:10|4080.32|4042.32|4081.01|4043.01|4081.01|4043.01|4080.31|4042.31|10
1605478640000|2020-11-15 22:17:20|4081.17|4043.17|4081.61|4043.61|4081.61|4043.61|4081.11|4043.11|10
1605478650000|2020-11-15 22:17:30|4081.67|4043.67|4081.69|4043.69|4081.77|4043.77|4081.6|4043.6|7
1605478660000|2020-11-15 22:17:40|4081.79|4043.79|4081.32|4043.32|4081.85|4043.85|4081.32|4043.32|10
1605478670000|2020-11-15 22:17:50|4081.21|4043.21|4081.18|4043.18|4081.24|4043.24|4081.14|4043.14|9
1605478680000|2020-11-15 22:18:00|4081.25|4043.25|4081.18|4043.18|4081.3|4043.3|4081.07|4043.07|10
1605478690000|2020-11-15 22:18:10|4081.19|4043.19|4081.52|4043.52|4081.53|4043.53|4081.19|4043.19|9
1605478700000|2020-11-15 22:18:20|4081.51|4043.51|4081.37|4043.37|4081.53|4043.53|4081.37|4043.37|9
1605478710000|2020-11-15 22:18:30|4081.36|4043.36|4081.65|4043.65|4081.76|4043.76|4081.36|4043.36|8
1605478720000|2020-11-15 22:18:40|4081.76|4043.76|4081.66|4043.66|4081.76|4043.76|4081.55|4043.55|9
1605478730000|2020-11-15 22:18:50|4081.65|4043.65|4081.47|4043.47|4081.65|4043.65|4081.37|4043.37|8
1605478740000|2020-11-15 22:19:00|4081.4|4043.4|4081.12|4043.12|4081.44|4043.44|4080.93|4042.93|9
1605478750000|2020-11-15 22:19:10|4081.1|4043.1|4081.06|4043.06|4081.13|4043.13|4080.83|4042.83|9
1605478760000|2020-11-15 22:19:20|4080.86|4042.86|4080.67|4042.67|4080.86|4042.86|4080.67|4042.67|5
1605478770000|2020-11-15 22:19:30|4080.66|4042.66|4080.22|4042.22|4080.66|4042.66|4080.21|4042.21|7
1605478780000|2020-11-15 22:19:40|4080.11|4042.11|4079.69|4041.69|4080.17|4042.17|4079.69|4041.69|10
1605478790000|2020-11-15 22:19:50|4079.73|4041.73|4079.46|4041.46|4079.73|4041.73|4079.29|4041.29|8
1605478800000|2020-11-15 22:20:00|4079.47|4041.47|4079.19|4041.19|4079.47|4041.47|4079.19|4041.19|10
1605478810000|2020-11-15 22:20:10|4079.11|4041.11|4078.61|4040.61|4079.11|4041.11|4078.42|4040.42|10
1605478820000|2020-11-15 22:20:20|4078.64|4040.64|4078.5|4040.5|4078.82|4040.82|4078.5|4040.5|10
1605478830000|2020-11-15 22:20:30|4078.52|4040.52|4077.96|4039.96|4078.52|4040.52|4077.96|4039.96|9
1605478840000|2020-11-15 22:20:40|4077.87|4039.87|4077.73|4039.73|4077.95|4039.95|4077.73|4039.73|10
1605478850000|2020-11-15 22:20:50|4077.76|4039.76|4077.89|4039.89|4078.02|4040.02|4077.7|4039.7|8
1605478860000|2020-11-15 22:21:00|4077.79|4039.79|4077.43|4039.43|4077.79|4039.79|4077.27|4039.27|10
1605478870000|2020-11-15 22:21:10|4077.38|4039.38|4076.55|4038.55|4077.38|4039.38|4076.55|4038.55|8
1605478880000|2020-11-15 22:21:20|4076.46|4038.46|4075.56|4037.56|4076.46|4038.46|4075.56|4037.56|9
1605478890000|2020-11-15 22:21:30|4075.46|4037.46|4074.77|4036.77|4075.46|4037.46|4074.77|4036.77|8
1605478900000|2020-11-15 22:21:40|4074.61|4036.61|4074.4|4036.4|4074.65|4036.65|4074.31|4036.31|10
1605478910000|2020-11-15 22:21:50|4074.41|4036.41|4074.41|4036.41|4074.48|4036.48|4074.29|4036.29|9
1605478920000|2020-11-15 22:22:00|4074.44|4036.44|4074.39|4036.39|4074.7|4036.7|4074.3|4036.3|10
1605478930000|2020-11-15 22:22:10|4074.28|4036.28|4074.34|4036.34|4074.56|4036.56|4074.27|4036.27|8
1605478940000|2020-11-15 22:22:20|4074.25|4036.25|4074.3|4036.3|4074.37|4036.37|4074.18|4036.18|9
1605478950000|2020-11-15 22:22:30|4074.34|4036.34|4074.15|4036.15|4074.37|4036.37|4074.15|4036.15|10
1605478960000|2020-11-15 22:22:40|4074.18|4036.18|4074.44|4036.44|4074.44|4036.44|4074.03|4036.03|9
1605478970000|2020-11-15 22:22:50|4074.41|4036.41|4074.44|4036.44|4074.5|4036.5|4074.31|4036.31|10
1605478980000|2020-11-15 22:23:00|4074.47|4036.47|4074.57|4036.57|4074.68|4036.68|4074.42|4036.42|9
1605478990000|2020-11-15 22:23:10|4074.55|4036.55|4074.45|4036.45|4074.7|4036.7|4074.45|4036.45|10
1605479000000|2020-11-15 22:23:20|4074.42|4036.42|4074.45|4036.45|4074.69|4036.69|4074.42|4036.42|10
1605479010000|2020-11-15 22:23:30|4074.36|4036.36|4074.95|4036.95|4074.95|4036.95|4074.36|4036.36|10
1605479020000|2020-11-15 22:23:40|4074.42|4036.42|4074.3|4036.3|4074.42|4036.42|4074.21|4036.21|8
1605479030000|2020-11-15 22:23:50|4074.32|4036.32|4074.42|4036.42|4074.53|4036.53|4074.3|4036.3|9
1605479040000|2020-11-15 22:24:00|4074.61|4036.61|4074.26|4036.26|4074.63|4036.63|4074.25|4036.25|9
1605479050000|2020-11-15 22:24:10|4074.22|4036.22|4074.56|4036.56|4074.57|4036.57|4074.22|4036.22|9
1605479060000|2020-11-15 22:24:20|4074.63|4036.63|4074.77|4036.77|4074.77|4036.77|4074.58|4036.58|9
1605479070000|2020-11-15 22:24:30|4074.85|4036.85|4075.68|4037.68|4075.68|4037.68|4074.8|4036.8|9
1605479080000|2020-11-15 22:24:40|4075.65|4037.65|4076.42|4038.42|4076.42|4038.42|4075.65|4037.65|10
1605479090000|2020-11-15 22:24:50|4076.53|4038.53|4077.87|4039.87|4077.87|4039.87|4076.53|4038.53|10
1605479100000|2020-11-15 22:25:00|4077.91|4039.91|4079.45|4041.45|4079.45|4041.45|4077.91|4039.91|10
1605479110000|2020-11-15 22:25:10|4079.6|4041.6|4080.45|4042.45|4080.45|4042.45|4079.56|4041.56|10
1605479120000|2020-11-15 22:25:20|4080.56|4042.56|4080.68|4042.68|4080.68|4042.68|4080.55|4042.55|9
1605479130000|2020-11-15 22:25:30|4080.64|4042.64|4080.89|4042.89|4080.89|4042.89|4080.64|4042.64|10
1605479140000|2020-11-15 22:25:40|4080.91|4042.91|4081.44|4043.44|4081.44|4043.44|4080.91|4042.91|10
1605479150000|2020-11-15 22:25:50|4081.42|4043.42|4081.96|4043.96|4081.96|4043.96|4081.42|4043.42|10
1605479160000|2020-11-15 22:26:00|4082|4044|4082.75|4044.75|4082.75|4044.75|4081.97|4043.97|10
1605479170000|2020-11-15 22:26:10|4082.81|4044.81|4082.95|4044.95|4082.95|4044.95|4082.8|4044.8|9
1605479180000|2020-11-15 22:26:20|4082.9|4044.9|4083.34|4045.34|4083.34|4045.34|4082.9|4044.9|10
1605479190000|2020-11-15 22:26:30|4083.26|4045.26|4083.81|4045.81|4083.81|4045.81|4083.26|4045.26|10
1605479200000|2020-11-15 22:26:40|4083.82|4045.82|4084.56|4046.56|4084.76|4046.76|4083.82|4045.82|10
1605479210000|2020-11-15 22:26:50|4084.64|4046.64|4084.71|4046.71|4084.79|4046.79|4084.45|4046.45|10
1605479220000|2020-11-15 22:27:00|4084.84|4046.84|4085.11|4047.11|4085.17|4047.17|4084.79|4046.79|9
1605479230000|2020-11-15 22:27:10|4085.12|4047.12|4085.61|4047.61|4085.64|4047.64|4085.12|4047.12|9
1605479240000|2020-11-15 22:27:20|4085.62|4047.62|4085.99|4047.99|4085.99|4047.99|4085.62|4047.62|9
1605479250000|2020-11-15 22:27:30|4085.98|4047.98|4085.82|4047.82|4086.05|4048.05|4085.82|4047.82|9
1605479260000|2020-11-15 22:27:40|4085.87|4047.87|4085.9|4047.9|4086|4048|4085.84|4047.84|10
1605479270000|2020-11-15 22:27:50|4085.92|4047.92|4085.98|4047.98|4086.11|4048.11|4085.92|4047.92|7
1605479280000|2020-11-15 22:28:00|4086.04|4048.04|4086.08|4048.08|4086.09|4048.09|4085.95|4047.95|9
1605479290000|2020-11-15 22:28:10|4086.13|4048.13|4086.06|4048.06|4086.3|4048.3|4086.06|4048.06|7
1605479300000|2020-11-15 22:28:20|4085.99|4047.99|4085.89|4047.89|4086.1|4048.1|4085.85|4047.85|10
1605479310000|2020-11-15 22:28:30|4085.9|4047.9|4085.98|4047.98|4086.03|4048.03|4085.87|4047.87|10
1605479320000|2020-11-15 22:28:40|4085.97|4047.97|4086.51|4048.51|4086.56|4048.56|4085.88|4047.88|10
1605479330000|2020-11-15 22:28:50|4086.49|4048.49|4086.29|4048.29|4086.49|4048.49|4086.1|4048.1|10
1605479340000|2020-11-15 22:29:00|4086.37|4048.37|4086.14|4048.14|4086.37|4048.37|4086.03|4048.03|10
1605479350000|2020-11-15 22:29:10|4086.09|4048.09|4086.18|4048.18|4086.18|4048.18|4085.94|4047.94|10
1605479360000|2020-11-15 22:29:20|4086.17|4048.17|4086.29|4048.29|4086.3|4048.3|4086.1|4048.1|9
1605479370000|2020-11-15 22:29:30|4086.33|4048.33|4086.37|4048.37|4086.51|4048.51|4086.33|4048.33|10
1605479380000|2020-11-15 22:29:40|4086.4|4048.4|4086.8|4048.8|4086.8|4048.8|4086.4|4048.4|10
1605479390000|2020-11-15 22:29:50|4086.71|4048.71|4086.96|4048.96|4086.96|4048.96|4086.63|4048.63|10
1605479400000|2020-11-15 22:30:00|4087.04|4049.04|4087.09|4049.09|4087.17|4049.17|4086.97|4048.97|10
1605479410000|2020-11-15 22:30:10|4087.05|4049.05|4086.61|4048.61|4087.1|4049.1|4086.61|4048.61|8
1605479420000|2020-11-15 22:30:20|4086.64|4048.64|4086.47|4048.47|4086.9|4048.9|4086.47|4048.47|10
1605479430000|2020-11-15 22:30:30|4086.45|4048.45|4086.73|4048.73|4086.73|4048.73|4086.45|4048.45|9
1605479440000|2020-11-15 22:30:40|4086.62|4048.62|4087.39|4049.39|4087.39|4049.39|4086.62|4048.62|10
1605479450000|2020-11-15 22:30:50|4087.31|4049.31|4087.69|4049.69|4087.71|4049.71|4087.31|4049.31|8
1605479460000|2020-11-15 22:31:00|4087.82|4049.82|4088.39|4050.39|4088.39|4050.39|4087.72|4049.72|9
1605479470000|2020-11-15 22:31:10|4088.32|4050.32|4089.07|4051.07|4089.07|4051.07|4088.26|4050.26|10
1605479480000|2020-11-15 22:31:20|4089.26|4051.26|4090.44|4052.44|4090.44|4052.44|4089.26|4051.26|10
1605479490000|2020-11-15 22:31:30|4090.56|4052.56|4092.5|4054.5|4092.5|4054.5|4090.56|4052.56|10
1605479500000|2020-11-15 22:31:40|4092.78|4054.78|4093.01|4055.01|4093.07|4055.07|4092.78|4054.78|10
1605479510000|2020-11-15 22:31:50|4093.07|4055.07|4093.62|4055.62|4093.67|4055.67|4092.93|4054.93|10
1605479520000|2020-11-15 22:32:00|4093.67|4055.67|4093.97|4055.97|4094.02|4056.02|4093.67|4055.67|10
1605479530000|2020-11-15 22:32:10|4093.99|4055.99|4094.32|4056.32|4094.32|4056.32|4093.99|4055.99|10
1605479540000|2020-11-15 22:32:20|4094.39|4056.39|4094.44|4056.44|4094.76|4056.76|4094.39|4056.39|10
1605479550000|2020-11-15 22:32:30|4094.47|4056.47|4094.78|4056.78|4094.78|4056.78|4094.29|4056.29|9
1605479560000|2020-11-15 22:32:40|4094.93|4056.93|4095.49|4057.49|4095.49|4057.49|4094.82|4056.82|9
1605479570000|2020-11-15 22:32:50|4095.5|4057.5|4095.85|4057.85|4095.85|4057.85|4095.43|4057.43|10
1605479580000|2020-11-15 22:33:00|4095.89|4057.89|4096.31|4058.31|4096.31|4058.31|4095.89|4057.89|10
1605479590000|2020-11-15 22:33:10|4096.57|4058.57|4096.76|4058.76|4096.81|4058.81|4096.57|4058.57|10
1605479600000|2020-11-15 22:33:20|4096.78|4058.78|4097.48|4059.48|4097.48|4059.48|4096.78|4058.78|10
1605479610000|2020-11-15 22:33:30|4097.51|4059.51|4097.69|4059.69|4097.73|4059.73|4097.4|4059.4|10
1605479620000|2020-11-15 22:33:40|4097.64|4059.64|4098.64|4060.64|4098.64|4060.64|4097.64|4059.64|9
1605479630000|2020-11-15 22:33:50|4098.79|4060.79|4099.62|4061.62|4099.62|4061.62|4098.75|4060.75|10
1605479640000|2020-11-15 22:34:00|4099.66|4061.66|4100.3|4062.3|4100.31|4062.31|4099.66|4061.66|10
1605479650000|2020-11-15 22:34:10|4100.21|4062.21|4100.02|4062.02|4100.35|4062.35|4099.89|4061.89|9
1605479660000|2020-11-15 22:34:20|4100.06|4062.06|4101.35|4063.35|4101.35|4063.35|4100.06|4062.06|10
1605479670000|2020-11-15 22:34:30|4101.55|4063.55|4103.14|4065.14|4103.14|4065.14|4101.55|4063.55|10
1605479680000|2020-11-15 22:34:40|4103.39|4065.39|4104.32|4066.32|4104.33|4066.33|4103.39|4065.39|10
1605479690000|2020-11-15 22:34:50|4104.41|4066.41|4104.41|4066.41|4104.58|4066.58|4104.34|4066.34|10
1605479700000|2020-11-15 22:35:00|4104.47|4066.47|4104.88|4066.88|4104.88|4066.88|4104.33|4066.33|10
1605479710000|2020-11-15 22:35:10|4105|4067|4104.49|4066.49|4105|4067|4104.49|4066.49|10
1605479720000|2020-11-15 22:35:20|4104.46|4066.46|4104.26|4066.26|4104.46|4066.46|4104.07|4066.07|8
1605479730000|2020-11-15 22:35:30|4104.33|4066.33|4103.5|4065.5|4104.38|4066.38|4103.5|4065.5|10
1605479740000|2020-11-15 22:35:40|4103.4|4065.4|4102.81|4064.81|4103.4|4065.4|4102.77|4064.77|9
1605479750000|2020-11-15 22:35:50|4102.8|4064.8|4103.49|4065.49|4103.49|4065.49|4102.8|4064.8|10
1605479760000|2020-11-15 22:36:00|4103.59|4065.59|4103.84|4065.84|4103.84|4065.84|4103.56|4065.56|9
1605479770000|2020-11-15 22:36:10|4103.82|4065.82|4104.04|4066.04|4104.05|4066.05|4103.82|4065.82|9
1605479780000|2020-11-15 22:36:20|4104.07|4066.07|4103.97|4065.97|4104.31|4066.31|4103.97|4065.97|10
1605479790000|2020-11-15 22:36:30|4104.13|4066.13|4104.93|4066.93|4104.93|4066.93|4104.13|4066.13|10
1605479800000|2020-11-15 22:36:40|4105.09|4067.09|4105.65|4067.65|4105.65|4067.65|4105.09|4067.09|9
1605479810000|2020-11-15 22:36:50|4105.7|4067.7|4106.31|4068.31|4106.31|4068.31|4105.67|4067.67|9
1605479820000|2020-11-15 22:37:00|4106.39|4068.39|4107.16|4069.16|4107.16|4069.16|4106.39|4068.39|10
1605479830000|2020-11-15 22:37:10|4107.2|4069.2|4107.98|4069.98|4107.98|4069.98|4107.2|4069.2|10
1605479840000|2020-11-15 22:37:20|4107.93|4069.93|4108.27|4070.27|4108.27|4070.27|4107.93|4069.93|8
1605479850000|2020-11-15 22:37:30|4108.26|4070.26|4107.96|4069.96|4108.26|4070.26|4107.95|4069.95|8
1605479860000|2020-11-15 22:37:40|4107.81|4069.81|4107.8|4069.8|4108.02|4070.02|4107.8|4069.8|10
1605479870000|2020-11-15 22:37:50|4107.79|4069.79|4107.77|4069.77|4107.79|4069.79|4107.63|4069.63|5
1605479880000|2020-11-15 22:38:00|4107.78|4069.78|4108.19|4070.19|4108.19|4070.19|4107.76|4069.76|9
1605479890000|2020-11-15 22:38:10|4108.13|4070.13|4108.46|4070.46|4108.46|4070.46|4108.11|4070.11|10
1605479900000|2020-11-15 22:38:20|4108.45|4070.45|4109.52|4071.52|4109.52|4071.52|4108.45|4070.45|10
1605479910000|2020-11-15 22:38:30|4109.55|4071.55|4111.31|4073.31|4111.31|4073.31|4109.55|4071.55|10
1605479920000|2020-11-15 22:38:40|4111.51|4073.51|4112.53|4074.53|4112.53|4074.53|4111.51|4073.51|9
1605479930000|2020-11-15 22:38:50|4112.6|4074.6|4112.7|4074.7|4113.03|4075.03|4112.54|4074.54|10
1605479940000|2020-11-15 22:39:00|4112.63|4074.63|4112.45|4074.45|4112.72|4074.72|4112.37|4074.37|10
1605479950000|2020-11-15 22:39:10|4112.6|4074.6|4112.59|4074.59|4112.69|4074.69|4112.49|4074.49|9
1605479960000|2020-11-15 22:39:20|4112.69|4074.69|4113.31|4075.31|4113.31|4075.31|4112.69|4074.69|10
1605479970000|2020-11-15 22:39:30|4113.44|4075.44|4113.76|4075.76|4113.76|4075.76|4113.44|4075.44|10
1605479980000|2020-11-15 22:39:40|4113.67|4075.67|4114.2|4076.2|4114.2|4076.2|4113.67|4075.67|7
1605479990000|2020-11-15 22:39:50|4114.05|4076.05|4114.09|4076.09|4114.21|4076.21|4113.89|4075.89|10
1605480000000|2020-11-15 22:40:00|4114.25|4076.25|4114.73|4076.73|4114.73|4076.73|4114.25|4076.25|9
1605480010000|2020-11-15 22:40:10|4114.68|4076.68|4114.48|4076.48|4114.68|4076.68|4114.48|4076.48|8
1605480020000|2020-11-15 22:40:20|4114.59|4076.59|4114.82|4076.82|4114.82|4076.82|4114.46|4076.46|10
1605480030000|2020-11-15 22:40:30|4114.8|4076.8|4114.53|4076.53|4114.8|4076.8|4114.47|4076.47|10
1605480040000|2020-11-15 22:40:40|4114.67|4076.67|4115.04|4077.04|4115.04|4077.04|4114.56|4076.56|10
1605480050000|2020-11-15 22:40:50|4115.17|4077.17|4115.67|4077.67|4115.67|4077.67|4115.12|4077.12|9
1605480060000|2020-11-15 22:41:00|4115.73|4077.73|4116.21|4078.21|4116.21|4078.21|4115.73|4077.73|8
1605480070000|2020-11-15 22:41:10|4116.15|4078.15|4116.3|4078.3|4116.3|4078.3|4116.08|4078.08|8
1605480080000|2020-11-15 22:41:20|4116.29|4078.29|4116.51|4078.51|4116.54|4078.54|4116.29|4078.29|10
1605480090000|2020-11-15 22:41:30|4116.56|4078.56|4117.06|4079.06|4117.06|4079.06|4116.52|4078.52|7
1605480100000|2020-11-15 22:41:40|4116.97|4078.97|4116.98|4078.98|4116.98|4078.98|4116.88|4078.88|9
1605480110000|2020-11-15 22:41:50|4116.99|4078.99|4117.12|4079.12|4117.12|4079.12|4116.84|4078.84|9
1605480120000|2020-11-15 22:42:00|4117.16|4079.16|4117.21|4079.21|4117.23|4079.23|4116.93|4078.93|9
1605480130000|2020-11-15 22:42:10|4117.29|4079.29|4116.85|4078.85|4117.29|4079.29|4116.85|4078.85|9
1605480140000|2020-11-15 22:42:20|4116.86|4078.86|4116.7|4078.7|4116.93|4078.93|4116.7|4078.7|8
1605480150000|2020-11-15 22:42:30|4116.71|4078.71|4116.28|4078.28|4116.75|4078.75|4116.28|4078.28|8
1605480160000|2020-11-15 22:42:40|4116.29|4078.29|4116.05|4078.05|4116.29|4078.29|4115.96|4077.96|10
1605480170000|2020-11-15 22:42:50|4116.03|4078.03|4116.17|4078.17|4116.17|4078.17|4115.99|4077.99|10
1605480180000|2020-11-15 22:43:00|4116.09|4078.09|4115.6|4077.6|4116.14|4078.14|4115.57|4077.57|10
1605480190000|2020-11-15 22:43:10|4115.65|4077.65|4115.62|4077.62|4115.83|4077.83|4115.42|4077.42|9
1605480200000|2020-11-15 22:43:20|4115.61|4077.61|4115.69|4077.69|4115.71|4077.71|4115.57|4077.57|10
1605480210000|2020-11-15 22:43:30|4115.59|4077.59|4115.93|4077.93|4115.93|4077.93|4115.57|4077.57|8
1605480220000|2020-11-15 22:43:40|4116|4078|4115.94|4077.94|4116.03|4078.03|4115.87|4077.87|8
1605480230000|2020-11-15 22:43:50|4115.86|4077.86|4115.78|4077.78|4115.94|4077.94|4115.72|4077.72|9
1605480240000|2020-11-15 22:44:00|4115.81|4077.81|4115.78|4077.78|4115.91|4077.91|4115.77|4077.77|10
1605480250000|2020-11-15 22:44:10|4115.75|4077.75|4115.66|4077.66|4115.81|4077.81|4115.57|4077.57|10
1605480260000|2020-11-15 22:44:20|4115.61|4077.61|4115.41|4077.41|4115.61|4077.61|4115.39|4077.39|7
1605480270000|2020-11-15 22:44:30|4115.36|4077.36|4115.39|4077.39|4115.4|4077.4|4115.25|4077.25|10
1605480280000|2020-11-15 22:44:40|4115.41|4077.41|4115.04|4077.04|4115.42|4077.42|4115.04|4077.04|9
1605480290000|2020-11-15 22:44:50|4114.92|4076.92|4115|4077|4115.16|4077.16|4114.92|4076.92|8
1605480300000|2020-11-15 22:45:00|4115.06|4077.06|4115.11|4077.11|4115.11|4077.11|4114.88|4076.88|8
1605480310000|2020-11-15 22:45:10|4115.1|4077.1|4114.74|4076.74|4115.1|4077.1|4114.74|4076.74|9
1605480320000|2020-11-15 22:45:20|4114.78|4076.78|4114.93|4076.93|4114.93|4076.93|4114.77|4076.77|8
1605480330000|2020-11-15 22:45:30|4115.02|4077.02|4115.22|4077.22|4115.22|4077.22|4115.02|4077.02|9
1605480340000|2020-11-15 22:45:40|4115.28|4077.28|4115.54|4077.54|4115.54|4077.54|4115.07|4077.07|9
1605480350000|2020-11-15 22:45:50|4115.59|4077.59|4116.34|4078.34|4116.34|4078.34|4115.59|4077.59|10
1605480360000|2020-11-15 22:46:00|4116.42|4078.42|4116.75|4078.75|4116.75|4078.75|4116.39|4078.39|10
1605480370000|2020-11-15 22:46:10|4116.78|4078.78|4116.92|4078.92|4117.07|4079.07|4116.69|4078.69|10
1605480380000|2020-11-15 22:46:20|4116.99|4078.99|4117.22|4079.22|4117.53|4079.53|4116.99|4078.99|10
1605480390000|2020-11-15 22:46:30|4117.2|4079.2|4116.6|4078.6|4117.2|4079.2|4116.59|4078.59|9
1605480400000|2020-11-15 22:46:40|4116.65|4078.65|4115.9|4077.9|4116.65|4078.65|4115.9|4077.9|10
1605480410000|2020-11-15 22:46:50|4115.69|4077.69|4115.56|4077.56|4115.94|4077.94|4115.44|4077.44|10
1605480420000|2020-11-15 22:47:00|4115.58|4077.58|4115.39|4077.39|4115.61|4077.61|4115.34|4077.34|7
1605480430000|2020-11-15 22:47:10|4115.51|4077.51|4115.89|4077.89|4115.89|4077.89|4115.45|4077.45|9
1605480440000|2020-11-15 22:47:20|4115.87|4077.87|4115.69|4077.69|4115.87|4077.87|4115.46|4077.46|9
1605480450000|2020-11-15 22:47:30|4115.61|4077.61|4114.94|4076.94|4115.61|4077.61|4114.94|4076.94|10
1605480460000|2020-11-15 22:47:40|4114.84|4076.84|4115.07|4077.07|4115.13|4077.13|4114.84|4076.84|9
1605480470000|2020-11-15 22:47:50|4115.1|4077.1|4115.27|4077.27|4115.29|4077.29|4115.1|4077.1|9
1605480480000|2020-11-15 22:48:00|4115.38|4077.38|4115.62|4077.62|4115.62|4077.62|4115.36|4077.36|9
1605480490000|2020-11-15 22:48:10|4115.64|4077.64|4115.53|4077.53|4115.65|4077.65|4115.43|4077.43|9
1605480500000|2020-11-15 22:48:20|4115.44|4077.44|4115.34|4077.34|4115.57|4077.57|4115.34|4077.34|10
1605480510000|2020-11-15 22:48:30|4115.52|4077.52|4116.37|4078.37|4116.37|4078.37|4115.52|4077.52|10
1605480520000|2020-11-15 22:48:40|4116.43|4078.43|4117.14|4079.14|4117.14|4079.14|4116.43|4078.43|10
1605480530000|2020-11-15 22:48:50|4117.07|4079.07|4117.61|4079.61|4117.73|4079.73|4117.07|4079.07|10
1605480540000|2020-11-15 22:49:00|4117.55|4079.55|4117.58|4079.58|4117.64|4079.64|4117.48|4079.48|9
1605480550000|2020-11-15 22:49:10|4117.68|4079.68|4117.67|4079.67|4117.79|4079.79|4117.54|4079.54|9
1605480560000|2020-11-15 22:49:20|4117.76|4079.76|4117.86|4079.86|4117.96|4079.96|4117.58|4079.58|10
1605480570000|2020-11-15 22:49:30|4117.66|4079.66|4117.98|4079.98|4118.09|4080.09|4117.66|4079.66|8
1605480580000|2020-11-15 22:49:40|4117.96|4079.96|4117.8|4079.8|4117.96|4079.96|4117.8|4079.8|10
1605480590000|2020-11-15 22:49:50|4117.93|4079.93|4117.52|4079.52|4117.93|4079.93|4117.52|4079.52|8
1605480600000|2020-11-15 22:50:00|4117.48|4079.48|4117.42|4079.42|4117.51|4079.51|4117.41|4079.41|9
1605480610000|2020-11-15 22:50:10|4117.43|4079.43|4117.54|4079.54|4117.61|4079.61|4117.43|4079.43|10
1605480620000|2020-11-15 22:50:20|4117.61|4079.61|4117.32|4079.32|4117.61|4079.61|4117.3|4079.3|8
1605480630000|2020-11-15 22:50:30|4117.64|4079.64|4117.17|4079.17|4117.66|4079.66|4117.17|4079.17|10
1605480640000|2020-11-15 22:50:40|4117.12|4079.12|4116.65|4078.65|4117.12|4079.12|4116.65|4078.65|9
1605480650000|2020-11-15 22:50:50|4116.54|4078.54|4116.42|4078.42|4116.54|4078.54|4116.18|4078.18|9
1605480660000|2020-11-15 22:51:00|4116.52|4078.52|4116.41|4078.41|4116.72|4078.72|4116.41|4078.41|10
1605480670000|2020-11-15 22:51:10|4116.4|4078.4|4116.12|4078.12|4116.4|4078.4|4116.12|4078.12|8
1605480680000|2020-11-15 22:51:20|4116.1|4078.1|4116.29|4078.29|4116.32|4078.32|4116.01|4078.01|9
1605480690000|2020-11-15 22:51:30|4116.2|4078.2|4116.43|4078.43|4116.43|4078.43|4116.13|4078.13|10
1605480700000|2020-11-15 22:51:40|4116.5|4078.5|4117.23|4079.23|4117.24|4079.24|4116.5|4078.5|10
1605480710000|2020-11-15 22:51:50|4117.21|4079.21|4117.32|4079.32|4117.33|4079.33|4117.03|4079.03|9
1605480720000|2020-11-15 22:52:00|4117.33|4079.33|4117.57|4079.57|4117.6|4079.6|4117.3|4079.3|8
1605480730000|2020-11-15 22:52:10|4117.6|4079.6|4117.23|4079.23|4117.6|4079.6|4117.23|4079.23|9
1605480740000|2020-11-15 22:52:20|4117.25|4079.25|4117.38|4079.38|4117.39|4079.39|4117.25|4079.25|7
1605480750000|2020-11-15 22:52:30|4117.46|4079.46|4117.19|4079.19|4117.46|4079.46|4117.17|4079.17|10
1605480760000|2020-11-15 22:52:40|4117.21|4079.21|4118.11|4080.11|4118.14|4080.14|4117.21|4079.21|10
1605480770000|2020-11-15 22:52:50|4118.15|4080.15|4118.52|4080.52|4118.54|4080.54|4118.12|4080.12|9
1605480780000|2020-11-15 22:53:00|4118.53|4080.53|4118.9|4080.9|4118.9|4080.9|4118.53|4080.53|10
1605480790000|2020-11-15 22:53:10|4118.95|4080.95|4119.51|4081.51|4119.51|4081.51|4118.95|4080.95|9
1605480800000|2020-11-15 22:53:20|4119.67|4081.67|4120.22|4082.22|4120.35|4082.35|4119.67|4081.67|10
1605480810000|2020-11-15 22:53:30|4120.28|4082.28|4119.93|4081.93|4120.28|4082.28|4119.93|4081.93|9
1605480820000|2020-11-15 22:53:40|4120.05|4082.05|4120.2|4082.2|4120.29|4082.29|4120.05|4082.05|9
1605480830000|2020-11-15 22:53:50|4120.13|4082.13|4120.32|4082.32|4120.35|4082.35|4120.1|4082.1|9
1605480840000|2020-11-15 22:54:00|4120.4|4082.4|4120.93|4082.93|4120.93|4082.93|4120.4|4082.4|10
1605480850000|2020-11-15 22:54:10|4120.92|4082.92|4121.42|4083.42|4121.51|4083.51|4120.92|4082.92|9
1605480860000|2020-11-15 22:54:20|4121.46|4083.46|4122.14|4084.14|4122.14|4084.14|4121.46|4083.46|10
1605480870000|2020-11-15 22:54:30|4122.33|4084.33|4122.67|4084.67|4122.67|4084.67|4122.33|4084.33|9
1605480880000|2020-11-15 22:54:40|4122.87|4084.87|4123.04|4085.04|4123.04|4085.04|4122.87|4084.87|8
1605480890000|2020-11-15 22:54:50|4123.14|4085.14|4123.28|4085.28|4123.46|4085.46|4123.11|4085.11|10
1605480900000|2020-11-15 22:55:00|4123.29|4085.29|4122.89|4084.89|4123.38|4085.38|4122.68|4084.68|10
1605480910000|2020-11-15 22:55:10|4122.9|4084.9|4121.84|4083.84|4122.99|4084.99|4121.84|4083.84|10
1605480920000|2020-11-15 22:55:20|4121.83|4083.83|4122.21|4084.21|4122.25|4084.25|4121.69|4083.69|10
1605480930000|2020-11-15 22:55:30|4122.5|4084.5|4123.25|4085.25|4123.25|4085.25|4122.5|4084.5|9
1605480940000|2020-11-15 22:55:40|4123.34|4085.34|4123.53|4085.53|4123.53|4085.53|4123.34|4085.34|8
1605480950000|2020-11-15 22:55:50|4123.66|4085.66|4123.7|4085.7|4123.8|4085.8|4123.47|4085.47|7
1605480960000|2020-11-15 22:56:00|4123.73|4085.73|4124.99|4086.99|4125.08|4087.08|4123.73|4085.73|10
1605480970000|2020-11-15 22:56:10|4125.5|4087.5|4128.65|4090.65|4128.65|4090.65|4125.5|4087.5|10
1605480980000|2020-11-15 22:56:20|4129.18|4091.18|4130.88|4092.88|4131.02|4093.02|4129.18|4091.18|10
1605480990000|2020-11-15 22:56:30|4130.84|4092.84|4130.34|4092.34|4130.84|4092.84|4130.34|4092.34|10
1605481000000|2020-11-15 22:56:40|4130.31|4092.31|4130.03|4092.03|4130.33|4092.33|4129.92|4091.92|10
1605481010000|2020-11-15 22:56:50|4129.92|4091.92|4129.96|4091.96|4129.98|4091.98|4129.48|4091.48|10
1605481020000|2020-11-15 22:57:00|4129.88|4091.88|4128.95|4090.95|4129.88|4091.88|4128.93|4090.93|10
1605481030000|2020-11-15 22:57:10|4129.1|4091.1|4126.81|4088.81|4129.1|4091.1|4126.81|4088.81|10
1605481040000|2020-11-15 22:57:20|4126.61|4088.61|4125.14|4087.14|4126.74|4088.74|4125.14|4087.14|10
1605481050000|2020-11-15 22:57:30|4125.19|4087.19|4124.47|4086.47|4125.24|4087.24|4124.47|4086.47|9
1605481060000|2020-11-15 22:57:40|4124.53|4086.53|4123.95|4085.95|4124.63|4086.63|4123.95|4085.95|8
1605481070000|2020-11-15 22:57:50|4123.71|4085.71|4122.67|4084.67|4123.84|4085.84|4122.67|4084.67|10
1605481080000|2020-11-15 22:58:00|4122.65|4084.65|4122.38|4084.38|4122.65|4084.65|4122.23|4084.23|10
1605481090000|2020-11-15 22:58:10|4122.4|4084.4|4121.74|4083.74|4122.4|4084.4|4121.74|4083.74|10
1605481100000|2020-11-15 22:58:20|4121.65|4083.65|4121.44|4083.44|4121.65|4083.65|4121.44|4083.44|9
1605481110000|2020-11-15 22:58:30|4121.46|4083.46|4121.08|4083.08|4121.46|4083.46|4121.07|4083.07|10
1605481120000|2020-11-15 22:58:40|4121.37|4083.37|4121.94|4083.94|4121.94|4083.94|4121.1|4083.1|10
1605481130000|2020-11-15 22:58:50|4122.01|4084.01|4122.28|4084.28|4122.28|4084.28|4122.01|4084.01|10
1605481140000|2020-11-15 22:59:00|4122.22|4084.22|4122.15|4084.15|4122.27|4084.27|4122.15|4084.15|10
1605481150000|2020-11-15 22:59:10|4122.23|4084.23|4122.54|4084.54|4122.62|4084.62|4122.23|4084.23|10
1605481160000|2020-11-15 22:59:20|4122.61|4084.61|4122.82|4084.82|4123.05|4085.05|4122.61|4084.61|10
1605481170000|2020-11-15 22:59:30|4122.72|4084.72|4123.37|4085.37|4123.38|4085.38|4122.72|4084.72|10
1605481180000|2020-11-15 22:59:40|4123.24|4085.24|4123.52|4085.52|4123.56|4085.56|4123.17|4085.17|10
1605481190000|2020-11-15 22:59:50|4123.5|4085.5|4123.4|4085.4|4123.52|4085.52|4123.25|4085.25|10
1605481200000|2020-11-15 23:00:00|4123.21|4085.21|4123.45|4085.45|4123.57|4085.57|4123.07|4085.07|10
1605481210000|2020-11-15 23:00:10|4123.7|4085.7|4124.29|4086.29|4124.29|4086.29|4123.7|4085.7|10
1605481220000|2020-11-15 23:00:20|4124.31|4086.31|4124.5|4086.5|4124.58|4086.58|4124.25|4086.25|10
1605481230000|2020-11-15 23:00:30|4124.44|4086.44|4124.88|4086.88|4124.88|4086.88|4124.42|4086.42|9
1605481240000|2020-11-15 23:00:40|4125.03|4087.03|4125.4|4087.4|4125.4|4087.4|4124.98|4086.98|10
1605481250000|2020-11-15 23:00:50|4125.41|4087.41|4126.35|4088.35|4126.35|4088.35|4125.41|4087.41|10
1605481260000|2020-11-15 23:01:00|4126.4|4088.4|4126.95|4088.95|4126.95|4088.95|4126.4|4088.4|10
1605481270000|2020-11-15 23:01:10|4127.32|4089.32|4127.84|4089.84|4127.84|4089.84|4127.18|4089.18|10
1605481280000|2020-11-15 23:01:20|4127.81|4089.81|4128.85|4090.85|4128.85|4090.85|4127.81|4089.81|10
1605481290000|2020-11-15 23:01:30|4128.9|4090.9|4129.48|4091.48|4129.48|4091.48|4128.9|4090.9|10
1605481300000|2020-11-15 23:01:40|4129.56|4091.56|4129.84|4091.84|4129.87|4091.87|4129.37|4091.37|10
1605481310000|2020-11-15 23:01:50|4129.82|4091.82|4128.88|4090.88|4129.82|4091.82|4128.88|4090.88|9
1605481320000|2020-11-15 23:02:00|4129.06|4091.06|4128.47|4090.47|4129.06|4091.06|4128.28|4090.28|10
1605481330000|2020-11-15 23:02:10|4128.44|4090.44|4129.37|4091.37|4129.37|4091.37|4128.44|4090.44|9
1605481340000|2020-11-15 23:02:20|4129.56|4091.56|4129.45|4091.45|4129.73|4091.73|4129.45|4091.45|10
1605481350000|2020-11-15 23:02:30|4129.37|4091.37|4129.51|4091.51|4129.53|4091.53|4129.33|4091.33|10
1605481360000|2020-11-15 23:02:40|4129.6|4091.6|4129.84|4091.84|4129.89|4091.89|4129.48|4091.48|10
1605481370000|2020-11-15 23:02:50|4130.09|4092.09|4130.98|4092.98|4130.98|4092.98|4130.09|4092.09|10
1605481380000|2020-11-15 23:03:00|4131.08|4093.08|4132.07|4094.07|4132.07|4094.07|4131.08|4093.08|10
1605481390000|2020-11-15 23:03:10|4132.04|4094.04|4132.17|4094.17|4132.27|4094.27|4132.04|4094.04|9
1605481400000|2020-11-15 23:03:20|4132.15|4094.15|4132.17|4094.17|4132.28|4094.28|4132.06|4094.06|10
1605481410000|2020-11-15 23:03:30|4132.21|4094.21|4132.28|4094.28|4132.5|4094.5|4132.21|4094.21|8
1605481420000|2020-11-15 23:03:40|4132.14|4094.14|4131.5|4093.5|4132.14|4094.14|4131.5|4093.5|10
1605481430000|2020-11-15 23:03:50|4131.31|4093.31|4131.13|4093.13|4131.31|4093.31|4131.02|4093.02|9
1605481440000|2020-11-15 23:04:00|4131.14|4093.14|4131.23|4093.23|4131.3|4093.3|4131.14|4093.14|10
1605481450000|2020-11-15 23:04:10|4131.2|4093.2|4130.98|4092.98|4131.2|4093.2|4130.89|4092.89|9
1605481460000|2020-11-15 23:04:20|4131.03|4093.03|4131.19|4093.19|4131.29|4093.29|4131.02|4093.02|8
1605481470000|2020-11-15 23:04:30|4131.18|4093.18|4131.19|4093.19|4131.2|4093.2|4131.1|4093.1|9
1605481480000|2020-11-15 23:04:40|4131.15|4093.15|4130.95|4092.95|4131.2|4093.2|4130.95|4092.95|9
1605481490000|2020-11-15 23:04:50|4131.02|4093.02|4130.95|4092.95|4131.12|4093.12|4130.95|4092.95|8
1605481500000|2020-11-15 23:05:00|4131.04|4093.04|4133.27|4095.27|4133.27|4095.27|4131.04|4093.04|10
1605481510000|2020-11-15 23:05:10|4133.31|4095.31|4133.15|4095.15|4133.38|4095.38|4133.15|4095.15|8
1605481520000|2020-11-15 23:05:20|4132.99|4094.99|4134.27|4096.27|4134.34|4096.34|4132.96|4094.96|10
1605481530000|2020-11-15 23:05:30|4134.52|4096.52|4134.83|4096.83|4134.83|4096.83|4134.26|4096.26|10
1605481540000|2020-11-15 23:05:40|4135.31|4097.31|4136.12|4098.12|4136.12|4098.12|4135.27|4097.27|10
1605481550000|2020-11-15 23:05:50|4136.47|4098.47|4136.44|4098.44|4136.66|4098.66|4136.44|4098.44|9
1605481560000|2020-11-15 23:06:00|4136.45|4098.45|4136.58|4098.58|4136.7|4098.7|4136.27|4098.27|9
1605481570000|2020-11-15 23:06:10|4136.55|4098.55|4136.71|4098.71|4136.71|4098.71|4136.5|4098.5|9
1605481580000|2020-11-15 23:06:20|4136.7|4098.7|4136.85|4098.85|4136.85|4098.85|4136.63|4098.63|10
1605481590000|2020-11-15 23:06:30|4136.87|4098.87|4137.45|4099.45|4137.45|4099.45|4136.87|4098.87|9
1605481600000|2020-11-15 23:06:40|4137.38|4099.38|4136.75|4098.75|4137.47|4099.47|4136.6|4098.6|10
1605481610000|2020-11-15 23:06:50|4136.86|4098.86|4134.22|4096.22|4136.86|4098.86|4134.22|4096.22|9
1605481620000|2020-11-15 23:07:00|4134.16|4096.16|4134.12|4096.12|4134.27|4096.27|4133.74|4095.74|9
1605481630000|2020-11-15 23:07:10|4134.3|4096.3|4135.14|4097.14|4135.14|4097.14|4134.3|4096.3|10
1605481640000|2020-11-15 23:07:20|4135.16|4097.16|4135.97|4097.97|4136.07|4098.07|4135.16|4097.16|10
1605481650000|2020-11-15 23:07:30|4135.95|4097.95|4135.67|4097.67|4135.95|4097.95|4135.53|4097.53|9
1605481660000|2020-11-15 23:07:40|4135.43|4097.43|4134.87|4096.87|4135.43|4097.43|4134.87|4096.87|10
1605481670000|2020-11-15 23:07:50|4134.82|4096.82|4134.48|4096.48|4134.82|4096.82|4134.48|4096.48|9
1605481680000|2020-11-15 23:08:00|4134.47|4096.47|4134.08|4096.08|4134.52|4096.52|4134.08|4096.08|9
1605481690000|2020-11-15 23:08:10|4134.01|4096.01|4134.01|4096.01|4134.06|4096.06|4133.92|4095.92|9
1605481700000|2020-11-15 23:08:20|4133.86|4095.86|4134.27|4096.27|4134.28|4096.28|4133.86|4095.86|8
1605481710000|2020-11-15 23:08:30|4134.37|4096.37|4134.21|4096.21|4134.37|4096.37|4134.16|4096.16|10
1605481720000|2020-11-15 23:08:40|4134.12|4096.12|4133.79|4095.79|4134.2|4096.2|4133.79|4095.79|9
1605481730000|2020-11-15 23:08:50|4133.78|4095.78|4133.91|4095.91|4134.03|4096.03|4133.78|4095.78|8
1605481740000|2020-11-15 23:09:00|4133.83|4095.83|4133.78|4095.78|4133.83|4095.83|4133.74|4095.74|10
1605481750000|2020-11-15 23:09:10|4133.79|4095.79|4133.81|4095.81|4133.89|4095.89|4133.78|4095.78|9
1605481760000|2020-11-15 23:09:20|4133.73|4095.73|4133.72|4095.72|4133.85|4095.85|4133.71|4095.71|9
1605481770000|2020-11-15 23:09:30|4133.66|4095.66|4133.31|4095.31|4133.66|4095.66|4133.31|4095.31|9
1605481780000|2020-11-15 23:09:40|4133.22|4095.22|4133.12|4095.12|4133.32|4095.32|4132.89|4094.89|10
1605481790000|2020-11-15 23:09:50|4133.05|4095.05|4133.07|4095.07|4133.17|4095.17|4132.92|4094.92|10
1605481800000|2020-11-15 23:10:00|4133.09|4095.09|4132.97|4094.97|4133.09|4095.09|4132.96|4094.96|9
1605481810000|2020-11-15 23:10:10|4132.63|4094.63|4132.11|4094.11|4132.64|4094.64|4132.11|4094.11|10
1605481820000|2020-11-15 23:10:20|4132.18|4094.18|4132.06|4094.06|4132.18|4094.18|4131.99|4093.99|9
1605481830000|2020-11-15 23:10:30|4132.07|4094.07|4132.55|4094.55|4132.55|4094.55|4132.07|4094.07|9
1605481840000|2020-11-15 23:10:40|4132.76|4094.76|4132.69|4094.69|4132.76|4094.76|4132.44|4094.44|9
1605481850000|2020-11-15 23:10:50|4132.86|4094.86|4133.49|4095.49|4133.49|4095.49|4132.86|4094.86|10
1605481860000|2020-11-15 23:11:00|4133.52|4095.52|4134.23|4096.23|4134.23|4096.23|4133.52|4095.52|9
1605481870000|2020-11-15 23:11:10|4134.29|4096.29|4134.34|4096.34|4134.57|4096.57|4134.27|4096.27|10
1605481880000|2020-11-15 23:11:20|4134.31|4096.31|4134.31|4096.31|4134.45|4096.45|4134.26|4096.26|9
1605481890000|2020-11-15 23:11:30|4134.33|4096.33|4134.29|4096.29|4134.33|4096.33|4134.24|4096.24|6
1605481900000|2020-11-15 23:11:40|4134.25|4096.25|4134.14|4096.14|4134.38|4096.38|4134.14|4096.14|8
1605481910000|2020-11-15 23:11:50|4134.05|4096.05|4133.78|4095.78|4134.05|4096.05|4133.78|4095.78|8
1605481920000|2020-11-15 23:12:00|4133.7|4095.7|4133.51|4095.51|4133.7|4095.7|4133.51|4095.51|9
1605481930000|2020-11-15 23:12:10|4133.49|4095.49|4133.99|4095.99|4133.99|4095.99|4133.46|4095.46|9
1605481940000|2020-11-15 23:12:20|4133.98|4095.98|4134.59|4096.59|4134.59|4096.59|4133.94|4095.94|10
1605481950000|2020-11-15 23:12:30|4134.55|4096.55|4134.79|4096.79|4134.87|4096.87|4134.55|4096.55|10
1605481960000|2020-11-15 23:12:40|4134.77|4096.77|4134.7|4096.7|4135.08|4097.08|4134.7|4096.7|8
1605481970000|2020-11-15 23:12:50|4134.77|4096.77|4134.59|4096.59|4134.8|4096.8|4134.59|4096.59|9
1605481980000|2020-11-15 23:13:00|4134.54|4096.54|4133.86|4095.86|4134.54|4096.54|4133.86|4095.86|9
1605481990000|2020-11-15 23:13:10|4133.84|4095.84|4133.47|4095.47|4133.84|4095.84|4133.38|4095.38|9
1605482000000|2020-11-15 23:13:20|4133.67|4095.67|4133.54|4095.54|4133.78|4095.78|4133.48|4095.48|9
1605482010000|2020-11-15 23:13:30|4133.5|4095.5|4132.92|4094.92|4133.5|4095.5|4132.92|4094.92|9
1605482020000|2020-11-15 23:13:40|4132.88|4094.88|4132.98|4094.98|4133.02|4095.02|4132.82|4094.82|8
1605482030000|2020-11-15 23:13:50|4133.03|4095.03|4133.24|4095.24|4133.24|4095.24|4133.02|4095.02|9
1605482040000|2020-11-15 23:14:00|4133.25|4095.25|4133.18|4095.18|4133.29|4095.29|4133.1|4095.1|9
1605482050000|2020-11-15 23:14:10|4133.1|4095.1|4133.03|4095.03|4133.23|4095.23|4133.02|4095.02|10
1605482060000|2020-11-15 23:14:20|4133.04|4095.04|4132.98|4094.98|4133.14|4095.14|4132.98|4094.98|10
1605482070000|2020-11-15 23:14:30|4132.92|4094.92|4133.49|4095.49|4133.49|4095.49|4132.92|4094.92|10
1605482080000|2020-11-15 23:14:40|4133.51|4095.51|4133.9|4095.9|4133.9|4095.9|4133.51|4095.51|10
1605482090000|2020-11-15 23:14:50|4133.89|4095.89|4133.85|4095.85|4133.9|4095.9|4133.75|4095.75|8
1605482100000|2020-11-15 23:15:00|4134.16|4096.16|4134.7|4096.7|4134.7|4096.7|4134.16|4096.16|8
1605482110000|2020-11-15 23:15:10|4134.71|4096.71|4135.04|4097.04|4135.11|4097.11|4134.71|4096.71|10
1605482120000|2020-11-15 23:15:20|4134.99|4096.99|4135.07|4097.07|4135.07|4097.07|4134.86|4096.86|9
1605482130000|2020-11-15 23:15:30|4135.12|4097.12|4135.18|4097.18|4135.2|4097.2|4135.05|4097.05|9
1605482140000|2020-11-15 23:15:40|4135.2|4097.2|4135.11|4097.11|4135.27|4097.27|4135.11|4097.11|8
1605482150000|2020-11-15 23:15:50|4135.16|4097.16|4135.48|4097.48|4135.48|4097.48|4135.16|4097.16|9
1605482160000|2020-11-15 23:16:00|4135.49|4097.49|4135.79|4097.79|4135.81|4097.81|4135.49|4097.49|7
1605482170000|2020-11-15 23:16:10|4135.73|4097.73|4136.25|4098.25|4136.25|4098.25|4135.73|4097.73|10
1605482180000|2020-11-15 23:16:20|4136.32|4098.32|4136.81|4098.81|4136.81|4098.81|4136.32|4098.32|8
1605482190000|2020-11-15 23:16:30|4136.75|4098.75|4137.29|4099.29|4137.32|4099.32|4136.75|4098.75|10
1605482200000|2020-11-15 23:16:40|4137.23|4099.23|4137.08|4099.08|4137.27|4099.27|4137.08|4099.08|5
1605482210000|2020-11-15 23:16:50|4136.9|4098.9|4135.77|4097.77|4136.9|4098.9|4135.77|4097.77|9
1605482220000|2020-11-15 23:17:00|4135.76|4097.76|4135.44|4097.44|4135.86|4097.86|4135.44|4097.44|8
1605482230000|2020-11-15 23:17:10|4135.43|4097.43|4134.51|4096.51|4135.45|4097.45|4134.51|4096.51|10
1605482240000|2020-11-15 23:17:20|4134.42|4096.42|4134.26|4096.26|4134.46|4096.46|4134.2|4096.2|8
1605482250000|2020-11-15 23:17:30|4134.33|4096.33|4134.17|4096.17|4134.33|4096.33|4134.07|4096.07|10
1605482260000|2020-11-15 23:17:40|4134.18|4096.18|4134.39|4096.39|4134.42|4096.42|4134.18|4096.18|10
1605482270000|2020-11-15 23:17:50|4134.44|4096.44|4134.35|4096.35|4134.51|4096.51|4134.33|4096.33|9
1605482280000|2020-11-15 23:18:00|4134.39|4096.39|4133.97|4095.97|4134.43|4096.43|4133.97|4095.97|10
1605482290000|2020-11-15 23:18:10|4133.99|4095.99|4133.85|4095.85|4134.05|4096.05|4133.85|4095.85|9
1605482300000|2020-11-15 23:18:20|4133.82|4095.82|4133.61|4095.61|4133.86|4095.86|4133.61|4095.61|8
1605482310000|2020-11-15 23:18:30|4133.59|4095.59|4133.52|4095.52|4133.59|4095.59|4133.41|4095.41|8
1605482320000|2020-11-15 23:18:40|4133.42|4095.42|4133.37|4095.37|4133.49|4095.49|4133.37|4095.37|9
1605482330000|2020-11-15 23:18:50|4133.42|4095.42|4133.73|4095.73|4133.73|4095.73|4133.36|4095.36|9
1605482340000|2020-11-15 23:19:00|4133.66|4095.66|4134.36|4096.36|4134.36|4096.36|4133.52|4095.52|10
1605482350000|2020-11-15 23:19:10|4134.37|4096.37|4135.69|4097.69|4135.82|4097.82|4134.37|4096.37|10
1605482360000|2020-11-15 23:19:20|4135.85|4097.85|4135.79|4097.79|4136.12|4098.12|4135.74|4097.74|10
1605482370000|2020-11-15 23:19:30|4135.78|4097.78|4136.35|4098.35|4136.35|4098.35|4135.78|4097.78|10
1605482380000|2020-11-15 23:19:40|4136.36|4098.36|4136.41|4098.41|4136.53|4098.53|4136.36|4098.36|10
1605482390000|2020-11-15 23:19:50|4136.21|4098.21|4137.22|4099.22|4137.22|4099.22|4136.21|4098.21|9
1605482400000|2020-11-15 23:20:00|4137.33|4099.33|4137.32|4099.32|4137.41|4099.41|4137.25|4099.25|9
1605482410000|2020-11-15 23:20:10|4137.35|4099.35|4137.36|4099.36|4137.36|4099.36|4137.2|4099.2|9
1605482420000|2020-11-15 23:20:20|4137.37|4099.37|4137.83|4099.83|4137.83|4099.83|4137.37|4099.37|8
1605482430000|2020-11-15 23:20:30|4137.66|4099.66|4137.94|4099.94|4137.95|4099.95|4137.5|4099.5|8
1605482440000|2020-11-15 23:20:40|4138.02|4100.02|4138.52|4100.52|4138.52|4100.52|4138.02|4100.02|9
1605482450000|2020-11-15 23:20:50|4138.58|4100.58|4139.19|4101.19|4139.19|4101.19|4138.55|4100.55|9
1605482460000|2020-11-15 23:21:00|4139.62|4101.62|4140.84|4102.84|4140.84|4102.84|4139.62|4101.62|10
1605482470000|2020-11-15 23:21:10|4140.89|4102.89|4141.28|4103.28|4141.34|4103.34|4140.72|4102.72|10
1605482480000|2020-11-15 23:21:20|4141.45|4103.45|4141.91|4103.91|4142.04|4104.04|4141.45|4103.45|10
1605482490000|2020-11-15 23:21:30|4141.84|4103.84|4142.53|4104.53|4142.73|4104.73|4141.84|4103.84|9
1605482500000|2020-11-15 23:21:40|4142.57|4104.57|4142.77|4104.77|4142.77|4104.77|4142.43|4104.43|9
1605482510000|2020-11-15 23:21:50|4142.75|4104.75|4142.33|4104.33|4142.75|4104.75|4142.33|4104.33|10
1605482520000|2020-11-15 23:22:00|4142.38|4104.38|4142.64|4104.64|4142.64|4104.64|4142.2|4104.2|10
1605482530000|2020-11-15 23:22:10|4142.7|4104.7|4142.83|4104.83|4143.02|4105.02|4142.7|4104.7|10
1605482540000|2020-11-15 23:22:20|4142.91|4104.91|4143.76|4105.76|4143.82|4105.82|4142.91|4104.91|10
1605482550000|2020-11-15 23:22:30|4143.72|4105.72|4145.1|4107.1|4145.1|4107.1|4143.72|4105.72|10
1605482560000|2020-11-15 23:22:40|4145.05|4107.05|4145.43|4107.43|4145.43|4107.43|4144.96|4106.96|9
1605482570000|2020-11-15 23:22:50|4145.49|4107.49|4146.35|4108.35|4146.36|4108.36|4145.49|4107.49|9
1605482580000|2020-11-15 23:23:00|4146.37|4108.37|4146.48|4108.48|4146.62|4108.62|4146.18|4108.18|10
1605482590000|2020-11-15 23:23:10|4146.53|4108.53|4145.83|4107.83|4146.63|4108.63|4145.83|4107.83|10
1605482600000|2020-11-15 23:23:20|4145.62|4107.62|4145.31|4107.31|4145.65|4107.65|4145.31|4107.31|9
1605482610000|2020-11-15 23:23:30|4145.28|4107.28|4145.36|4107.36|4145.36|4107.36|4145.25|4107.25|8
1605482620000|2020-11-15 23:23:40|4145.38|4107.38|4145.38|4107.38|4145.39|4107.39|4145.21|4107.21|9
1605482630000|2020-11-15 23:23:50|4145.29|4107.29|4145.42|4107.42|4145.69|4107.69|4145.29|4107.29|9
1605482640000|2020-11-15 23:24:00|4145.47|4107.47|4145.63|4107.63|4145.74|4107.74|4145.47|4107.47|6
1605482650000|2020-11-15 23:24:10|4145.67|4107.67|4146.35|4108.35|4146.42|4108.42|4145.52|4107.52|10
1605482660000|2020-11-15 23:24:20|4146.38|4108.38|4146.35|4108.35|4146.66|4108.66|4146.35|4108.35|10
1605482670000|2020-11-15 23:24:30|4146.46|4108.46|4146.34|4108.34|4146.61|4108.61|4146.27|4108.27|9
1605482680000|2020-11-15 23:24:40|4146.42|4108.42|4145.9|4107.9|4146.59|4108.59|4145.9|4107.9|7
1605482690000|2020-11-15 23:24:50|4145.75|4107.75|4145.53|4107.53|4145.75|4107.75|4145.49|4107.49|9
1605482700000|2020-11-15 23:25:00|4145.66|4107.66|4145.99|4107.99|4146.08|4108.08|4145.66|4107.66|8
1605482710000|2020-11-15 23:25:10|4146.02|4108.02|4145.97|4107.97|4146.08|4108.08|4145.76|4107.76|10
1605482720000|2020-11-15 23:25:20|4146.19|4108.19|4145.86|4107.86|4146.19|4108.19|4145.84|4107.84|6
1605482730000|2020-11-15 23:25:30|4145.8|4107.8|4144.78|4106.78|4145.95|4107.95|4144.78|4106.78|9
1605482740000|2020-11-15 23:25:40|4144.8|4106.8|4144.55|4106.55|4145.05|4107.05|4144.52|4106.52|9
1605482750000|2020-11-15 23:25:50|4144.56|4106.56|4144.31|4106.31|4144.56|4106.56|4144.22|4106.22|10
1605482760000|2020-11-15 23:26:00|4144.19|4106.19|4144.01|4106.01|4144.24|4106.24|4143.92|4105.92|9
1605482770000|2020-11-15 23:26:10|4143.97|4105.97|4143.69|4105.69|4143.98|4105.98|4143.68|4105.68|10
1605482780000|2020-11-15 23:26:20|4143.59|4105.59|4142.91|4104.91|4143.63|4105.63|4142.91|4104.91|9
1605482790000|2020-11-15 23:26:30|4142.92|4104.92|4142.58|4104.58|4142.92|4104.92|4142.58|4104.58|8
1605482800000|2020-11-15 23:26:40|4142.56|4104.56|4142.76|4104.76|4142.76|4104.76|4142.56|4104.56|10
1605482810000|2020-11-15 23:26:50|4142.87|4104.87|4142.98|4104.98|4143.03|4105.03|4142.87|4104.87|8
1605482820000|2020-11-15 23:27:00|4143.04|4105.04|4143.14|4105.14|4143.14|4105.14|4142.99|4104.99|9
1605482830000|2020-11-15 23:27:10|4143.2|4105.2|4143.37|4105.37|4143.42|4105.42|4143.2|4105.2|9
1605482840000|2020-11-15 23:27:20|4143.23|4105.23|4143.22|4105.22|4143.25|4105.25|4143.15|4105.15|8
1605482850000|2020-11-15 23:27:30|4143.23|4105.23|4143.95|4105.95|4143.95|4105.95|4143.23|4105.23|7
1605482860000|2020-11-15 23:27:40|4144.08|4106.08|4144.23|4106.23|4144.23|4106.23|4144.08|4106.08|9
1605482870000|2020-11-15 23:27:50|4144.28|4106.28|4144.55|4106.55|4144.55|4106.55|4144.28|4106.28|9
1605482880000|2020-11-15 23:28:00|4144.53|4106.53|4144.61|4106.61|4144.75|4106.75|4144.53|4106.53|8
1605482890000|2020-11-15 23:28:10|4144.6|4106.6|4145.1|4107.1|4145.35|4107.35|4144.6|4106.6|9
1605482900000|2020-11-15 23:28:20|4145.13|4107.13|4145.48|4107.48|4145.67|4107.67|4145.13|4107.13|10
1605482910000|2020-11-15 23:28:30|4145.25|4107.25|4144.96|4106.96|4145.28|4107.28|4144.96|4106.96|7
1605482920000|2020-11-15 23:28:40|4144.76|4106.76|4144.3|4106.3|4144.8|4106.8|4144.3|4106.3|9
1605482930000|2020-11-15 23:28:50|4144.09|4106.09|4143.64|4105.64|4144.09|4106.09|4143.46|4105.46|10
1605482940000|2020-11-15 23:29:00|4143.58|4105.58|4143.4|4105.4|4143.84|4105.84|4143.37|4105.37|8
1605482950000|2020-11-15 23:29:10|4143.42|4105.42|4143.4|4105.4|4143.46|4105.46|4143.38|4105.38|7
1605482960000|2020-11-15 23:29:20|4143.25|4105.25|4143.18|4105.18|4143.35|4105.35|4143.18|4105.18|10
1605482970000|2020-11-15 23:29:30|4142.97|4104.97|4142.92|4104.92|4142.97|4104.97|4142.74|4104.74|8
1605482980000|2020-11-15 23:29:40|4142.74|4104.74|4143.05|4105.05|4143.05|4105.05|4142.74|4104.74|9
1605482990000|2020-11-15 23:29:50|4143.06|4105.06|4142.82|4104.82|4143.07|4105.07|4142.82|4104.82|9
1605483000000|2020-11-15 23:30:00|4142.96|4104.96|4142.92|4104.92|4143.19|4105.19|4142.92|4104.92|7
1605483010000|2020-11-15 23:30:10|4142.98|4104.98|4143.37|4105.37|4143.37|4105.37|4142.89|4104.89|10
1605483020000|2020-11-15 23:30:20|4143.4|4105.4|4143.63|4105.63|4143.78|4105.78|4143.4|4105.4|9
1605483030000|2020-11-15 23:30:30|4143.65|4105.65|4143.82|4105.82|4143.82|4105.82|4143.59|4105.59|8
1605483040000|2020-11-15 23:30:40|4143.94|4105.94|4144.45|4106.45|4144.45|4106.45|4143.92|4105.92|9
1605483050000|2020-11-15 23:30:50|4144.44|4106.44|4144.48|4106.48|4144.58|4106.58|4144.44|4106.44|7
1605483060000|2020-11-15 23:31:00|4144.72|4106.72|4145.1|4107.1|4145.11|4107.11|4144.69|4106.69|10
1605483070000|2020-11-15 23:31:10|4145.34|4107.34|4145.27|4107.27|4145.38|4107.38|4145.22|4107.22|8
1605483080000|2020-11-15 23:31:20|4145.2|4107.2|4145.5|4107.5|4145.53|4107.53|4145.2|4107.2|10
1605483090000|2020-11-15 23:31:30|4145.62|4107.62|4145.61|4107.61|4145.64|4107.64|4145.53|4107.53|10
1605483100000|2020-11-15 23:31:40|4145.91|4107.91|4146.3|4108.3|4146.3|4108.3|4145.9|4107.9|9
1605483110000|2020-11-15 23:31:50|4146.24|4108.24|4145.79|4107.79|4146.24|4108.24|4145.77|4107.77|10
1605483120000|2020-11-15 23:32:00|4145.71|4107.71|4145.56|4107.56|4145.85|4107.85|4145.54|4107.54|9
1605483130000|2020-11-15 23:32:10|4145.63|4107.63|4145.37|4107.37|4145.75|4107.75|4145.35|4107.35|10
1605483140000|2020-11-15 23:32:20|4145.3|4107.3|4144.53|4106.53|4145.37|4107.37|4144.53|4106.53|10
1605483150000|2020-11-15 23:32:30|4144.22|4106.22|4143.58|4105.58|4144.22|4106.22|4143.58|4105.58|9
1605483160000|2020-11-15 23:32:40|4143.53|4105.53|4143.51|4105.51|4143.75|4105.75|4143.42|4105.42|10
1605483170000|2020-11-15 23:32:50|4143.71|4105.71|4143.55|4105.55|4143.91|4105.91|4143.46|4105.46|10
1605483180000|2020-11-15 23:33:00|4143.64|4105.64|4143.66|4105.66|4143.79|4105.79|4143.53|4105.53|9
1605483190000|2020-11-15 23:33:10|4143.67|4105.67|4142.74|4104.74|4143.67|4105.67|4142.74|4104.74|10
1605483200000|2020-11-15 23:33:20|4142.66|4104.66|4142.85|4104.85|4142.91|4104.91|4142.61|4104.61|10
1605483210000|2020-11-15 23:33:30|4143|4105|4142.66|4104.66|4143.06|4105.06|4142.49|4104.49|9
1605483220000|2020-11-15 23:33:40|4142.64|4104.64|4142.55|4104.55|4142.72|4104.72|4142.48|4104.48|10
1605483230000|2020-11-15 23:33:50|4142.42|4104.42|4141.88|4103.88|4142.42|4104.42|4141.88|4103.88|9
1605483240000|2020-11-15 23:34:00|4141.94|4103.94|4141.66|4103.66|4142.03|4104.03|4141.66|4103.66|7
1605483250000|2020-11-15 23:34:10|4141.51|4103.51|4141.25|4103.25|4141.53|4103.53|4141.19|4103.19|8
1605483260000|2020-11-15 23:34:20|4141.24|4103.24|4140.68|4102.68|4141.31|4103.31|4140.68|4102.68|9
1605483270000|2020-11-15 23:34:30|4140.41|4102.41|4140.95|4102.95|4140.97|4102.97|4140.41|4102.41|8
1605483280000|2020-11-15 23:34:40|4140.92|4102.92|4140.73|4102.73|4140.92|4102.92|4140.73|4102.73|8
1605483290000|2020-11-15 23:34:50|4140.74|4102.74|4140.75|4102.75|4140.85|4102.85|4140.74|4102.74|8
1605483300000|2020-11-15 23:35:00|4140.92|4102.92|4140.97|4102.97|4140.99|4102.99|4140.86|4102.86|8
1605483310000|2020-11-15 23:35:10|4140.95|4102.95|4141.19|4103.19|4141.19|4103.19|4140.95|4102.95|10
1605483320000|2020-11-15 23:35:20|4141.25|4103.25|4141.83|4103.83|4141.83|4103.83|4141.25|4103.25|9
1605483330000|2020-11-15 23:35:30|4141.86|4103.86|4142.23|4104.23|4142.26|4104.26|4141.86|4103.86|10
1605483340000|2020-11-15 23:35:40|4142.25|4104.25|4142.23|4104.23|4142.42|4104.42|4142.15|4104.15|9
1605483350000|2020-11-15 23:35:50|4142.08|4104.08|4141.79|4103.79|4142.12|4104.12|4141.79|4103.79|10
1605483360000|2020-11-15 23:36:00|4141.86|4103.86|4142.56|4104.56|4142.56|4104.56|4141.86|4103.86|9
1605483370000|2020-11-15 23:36:10|4142.61|4104.61|4142.44|4104.44|4142.8|4104.8|4142.44|4104.44|10
1605483380000|2020-11-15 23:36:20|4142.27|4104.27|4142.21|4104.21|4142.56|4104.56|4142.21|4104.21|7
1605483390000|2020-11-15 23:36:30|4142.17|4104.17|4141.92|4103.92|4142.3|4104.3|4141.92|4103.92|9
1605483400000|2020-11-15 23:36:40|4141.47|4103.47|4140.61|4102.61|4141.47|4103.47|4140.61|4102.61|8
1605483410000|2020-11-15 23:36:50|4140.62|4102.62|4140.29|4102.29|4140.62|4102.62|4140.24|4102.24|8
1605483420000|2020-11-15 23:37:00|4140.33|4102.33|4140.29|4102.29|4140.33|4102.33|4140.22|4102.22|8
1605483430000|2020-11-15 23:37:10|4140.3|4102.3|4140.37|4102.37|4140.38|4102.38|4140.28|4102.28|10
1605483440000|2020-11-15 23:37:20|4140.39|4102.39|4140.37|4102.37|4140.39|4102.39|4140.14|4102.14|8
1605483450000|2020-11-15 23:37:30|4140.38|4102.38|4140.61|4102.61|4140.66|4102.66|4140.38|4102.38|6
1605483460000|2020-11-15 23:37:40|4140.51|4102.51|4140.29|4102.29|4140.56|4102.56|4140.29|4102.29|7
1605483470000|2020-11-15 23:37:50|4140.19|4102.19|4140.08|4102.08|4140.35|4102.35|4140|4102|10
1605483480000|2020-11-15 23:38:00|4140.1|4102.1|4140.14|4102.14|4140.16|4102.16|4139.97|4101.97|8
1605483490000|2020-11-15 23:38:10|4140.11|4102.11|4140.03|4102.03|4140.11|4102.11|4139.99|4101.99|6
1605483500000|2020-11-15 23:38:20|4140.01|4102.01|4140.51|4102.51|4140.59|4102.59|4140|4102|9
1605483510000|2020-11-15 23:38:30|4140.52|4102.52|4140.51|4102.51|4140.64|4102.64|4140.51|4102.51|4
1605483520000|2020-11-15 23:38:40|4140.5|4102.5|4140.42|4102.42|4140.71|4102.71|4140.42|4102.42|9
1605483530000|2020-11-15 23:38:50|4140.47|4102.47|4140.55|4102.55|4140.56|4102.56|4140.45|4102.45|6
1605483540000|2020-11-15 23:39:00|4140.58|4102.58|4140.89|4102.89|4140.89|4102.89|4140.58|4102.58|5
1605483550000|2020-11-15 23:39:10|4140.99|4102.99|4141.59|4103.59|4141.66|4103.66|4140.99|4102.99|9
1605483560000|2020-11-15 23:39:20|4141.61|4103.61|4142.07|4104.07|4142.07|4104.07|4141.61|4103.61|8
1605483570000|2020-11-15 23:39:30|4142.17|4104.17|4142.9|4104.9|4142.9|4104.9|4142.17|4104.17|7
1605483580000|2020-11-15 23:39:40|4142.89|4104.89|4143.04|4105.04|4143.08|4105.08|4142.89|4104.89|8
1605483590000|2020-11-15 23:39:50|4142.8|4104.8|4142.9|4104.9|4143|4105|4142.77|4104.77|8
1605483600000|2020-11-15 23:40:00|4142.95|4104.95|4142.7|4104.7|4142.98|4104.98|4142.68|4104.68|9
1605483610000|2020-11-15 23:40:10|4142.69|4104.69|4142.55|4104.55|4142.71|4104.71|4142.54|4104.54|9
1605483620000|2020-11-15 23:40:20|4142.58|4104.58|4142.68|4104.68|4142.68|4104.68|4142.47|4104.47|7
1605483630000|2020-11-15 23:40:30|4142.59|4104.59|4142.83|4104.83|4142.85|4104.85|4142.59|4104.59|8
1605483640000|2020-11-15 23:40:40|4142.84|4104.84|4142.37|4104.37|4142.86|4104.86|4142.37|4104.37|9
1605483650000|2020-11-15 23:40:50|4142.27|4104.27|4141.65|4103.65|4142.28|4104.28|4141.6|4103.6|8
1605483660000|2020-11-15 23:41:00|4141.6|4103.6|4140.97|4102.97|4141.6|4103.6|4140.97|4102.97|9
1605483670000|2020-11-15 23:41:10|4140.57|4102.57|4139.78|4101.78|4140.57|4102.57|4139.78|4101.78|9
1605483680000|2020-11-15 23:41:20|4139.75|4101.75|4138.96|4100.96|4139.75|4101.75|4138.79|4100.79|10
1605483690000|2020-11-15 23:41:30|4139.05|4101.05|4139.1|4101.1|4139.27|4101.27|4139.05|4101.05|9
1605483700000|2020-11-15 23:41:40|4139.38|4101.38|4140.23|4102.23|4140.23|4102.23|4139.38|4101.38|9
1605483710000|2020-11-15 23:41:50|4140.44|4102.44|4140.19|4102.19|4140.45|4102.45|4140.16|4102.16|9
1605483720000|2020-11-15 23:42:00|4140.21|4102.21|4140.35|4102.35|4140.35|4102.35|4140.07|4102.07|8
1605483730000|2020-11-15 23:42:10|4140.42|4102.42|4141.16|4103.16|4141.17|4103.17|4140.42|4102.42|8
1605483740000|2020-11-15 23:42:20|4141.19|4103.19|4141.34|4103.34|4141.34|4103.34|4141.15|4103.15|8
1605483750000|2020-11-15 23:42:30|4141.31|4103.31|4141.46|4103.46|4141.59|4103.59|4141.31|4103.31|8
1605483760000|2020-11-15 23:42:40|4141.45|4103.45|4141.9|4103.9|4141.9|4103.9|4141.41|4103.41|8
1605483770000|2020-11-15 23:42:50|4141.92|4103.92|4142.73|4104.73|4142.73|4104.73|4141.92|4103.92|10
1605483780000|2020-11-15 23:43:00|4142.76|4104.76|4143.07|4105.07|4143.07|4105.07|4142.76|4104.76|9
1605483790000|2020-11-15 23:43:10|4143.05|4105.05|4143.77|4105.77|4143.77|4105.77|4143.05|4105.05|9
1605483800000|2020-11-15 23:43:20|4143.93|4105.93|4143.36|4105.36|4143.96|4105.96|4143.36|4105.36|9
1605483810000|2020-11-15 23:43:30|4143.14|4105.14|4143.42|4105.42|4143.54|4105.54|4143.14|4105.14|9
1605483820000|2020-11-15 23:43:40|4143.43|4105.43|4143.3|4105.3|4143.48|4105.48|4143.28|4105.28|9
1605483830000|2020-11-15 23:43:50|4143.07|4105.07|4143.13|4105.13|4143.13|4105.13|4142.88|4104.88|9
1605483840000|2020-11-15 23:44:00|4143.09|4105.09|4143.65|4105.65|4143.71|4105.71|4143.08|4105.08|10
1605483850000|2020-11-15 23:44:10|4143.62|4105.62|4144.57|4106.57|4144.57|4106.57|4143.62|4105.62|10
1605483860000|2020-11-15 23:44:20|4144.52|4106.52|4144.32|4106.32|4144.65|4106.65|4144.32|4106.32|10
1605483870000|2020-11-15 23:44:30|4144.33|4106.33|4143.78|4105.78|4144.33|4106.33|4143.67|4105.67|9
1605483880000|2020-11-15 23:44:40|4143.77|4105.77|4144.03|4106.03|4144.03|4106.03|4143.69|4105.69|10
1605483890000|2020-11-15 23:44:50|4144|4106|4144.3|4106.3|4144.52|4106.52|4144|4106|10
1605483900000|2020-11-15 23:45:00|4144.31|4106.31|4144.39|4106.39|4144.46|4106.46|4144.22|4106.22|9
1605483910000|2020-11-15 23:45:10|4144.53|4106.53|4144.36|4106.36|4144.53|4106.53|4144.35|4106.35|10
1605483920000|2020-11-15 23:45:20|4144.4|4106.4|4143.43|4105.43|4144.4|4106.4|4143.43|4105.43|9
1605483930000|2020-11-15 23:45:30|4143.29|4105.29|4142.3|4104.3|4143.29|4105.29|4142.3|4104.3|9
1605483940000|2020-11-15 23:45:40|4142.13|4104.13|4141.98|4103.98|4142.13|4104.13|4141.88|4103.88|9
1605483950000|2020-11-15 23:45:50|4141.99|4103.99|4142.09|4104.09|4142.09|4104.09|4141.96|4103.96|8
1605483960000|2020-11-15 23:46:00|4142.13|4104.13|4141.86|4103.86|4142.13|4104.13|4141.86|4103.86|8
1605483970000|2020-11-15 23:46:10|4141.81|4103.81|4141.82|4103.82|4141.91|4103.91|4141.75|4103.75|8
1605483980000|2020-11-15 23:46:20|4141.69|4103.69|4141.03|4103.03|4141.69|4103.69|4140.94|4102.94|8
1605483990000|2020-11-15 23:46:30|4140.98|4102.98|4140.36|4102.36|4140.98|4102.98|4140.36|4102.36|8
1605484000000|2020-11-15 23:46:40|4140.35|4102.35|4140.14|4102.14|4140.35|4102.35|4140.13|4102.13|7
1605484010000|2020-11-15 23:46:50|4140.18|4102.18|4140.23|4102.23|4140.26|4102.26|4140.15|4102.15|9
1605484020000|2020-11-15 23:47:00|4140.14|4102.14|4140.02|4102.02|4140.14|4102.14|4140.02|4102.02|5
1605484030000|2020-11-15 23:47:10|4140|4102|4140.31|4102.31|4140.32|4102.32|4139.99|4101.99|8
1605484040000|2020-11-15 23:47:20|4140.29|4102.29|4140.46|4102.46|4140.46|4102.46|4140.23|4102.23|7
1605484050000|2020-11-15 23:47:30|4140.47|4102.47|4140.61|4102.61|4140.61|4102.61|4140.41|4102.41|10
1605484060000|2020-11-15 23:47:40|4140.63|4102.63|4140.42|4102.42|4140.8|4102.8|4140.42|4102.42|8
1605484070000|2020-11-15 23:47:50|4140.4|4102.4|4140.16|4102.16|4140.42|4102.42|4140.1|4102.1|10
1605484080000|2020-11-15 23:48:00|4140.2|4102.2|4140|4102|4140.2|4102.2|4139.95|4101.95|7
1605484090000|2020-11-15 23:48:10|4140.04|4102.04|4139.02|4101.02|4140.11|4102.11|4139.02|4101.02|10
1605484100000|2020-11-15 23:48:20|4138.99|4100.99|4138.92|4100.92|4138.99|4100.99|4138.82|4100.82|9
1605484110000|2020-11-15 23:48:30|4138.76|4100.76|4138.67|4100.67|4138.79|4100.79|4138.59|4100.59|7
1605484120000|2020-11-15 23:48:40|4138.68|4100.68|4138.74|4100.74|4138.74|4100.74|4138.5|4100.5|9
1605484130000|2020-11-15 23:48:50|4138.6|4100.6|4138.35|4100.35|4138.6|4100.6|4138.35|4100.35|8
1605484140000|2020-11-15 23:49:00|4138.29|4100.29|4137.78|4099.78|4138.29|4100.29|4137.78|4099.78|9
1605484150000|2020-11-15 23:49:10|4137.71|4099.71|4137.51|4099.51|4137.71|4099.71|4137.41|4099.41|7
1605484160000|2020-11-15 23:49:20|4137.72|4099.72|4137.68|4099.68|4137.72|4099.72|4137.61|4099.61|10
1605484170000|2020-11-15 23:49:30|4137.75|4099.75|4138.56|4100.56|4138.56|4100.56|4137.75|4099.75|9
1605484180000|2020-11-15 23:49:40|4138.58|4100.58|4139.83|4101.83|4139.83|4101.83|4138.58|4100.58|9
1605484190000|2020-11-15 23:49:50|4139.8|4101.8|4139.66|4101.66|4139.8|4101.8|4139.43|4101.43|8
1605484200000|2020-11-15 23:50:00|4139.58|4101.58|4139.79|4101.79|4139.79|4101.79|4139.46|4101.46|8
1605484210000|2020-11-15 23:50:10|4140|4102|4140.39|4102.39|4140.39|4102.39|4140|4102|9
1605484220000|2020-11-15 23:50:20|4140.4|4102.4|4140.59|4102.59|4140.59|4102.59|4140.4|4102.4|9
1605484230000|2020-11-15 23:50:30|4140.65|4102.65|4140.89|4102.89|4140.89|4102.89|4140.64|4102.64|8
1605484240000|2020-11-15 23:50:40|4140.79|4102.79|4140.13|4102.13|4140.81|4102.81|4140.13|4102.13|9
1605484250000|2020-11-15 23:50:50|4140.23|4102.23|4139.75|4101.75|4140.23|4102.23|4139.61|4101.61|10
1605484260000|2020-11-15 23:51:00|4139.76|4101.76|4139.73|4101.73|4139.77|4101.77|4139.67|4101.67|9
1605484270000|2020-11-15 23:51:10|4139.77|4101.77|4139.83|4101.83|4139.86|4101.86|4139.77|4101.77|9
1605484280000|2020-11-15 23:51:20|4139.85|4101.85|4140.41|4102.41|4140.41|4102.41|4139.84|4101.84|8
1605484290000|2020-11-15 23:51:30|4140.5|4102.5|4140.65|4102.65|4140.65|4102.65|4140.38|4102.38|9
1605484300000|2020-11-15 23:51:40|4140.63|4102.63|4140.79|4102.79|4140.79|4102.79|4140.59|4102.59|8
1605484310000|2020-11-15 23:51:50|4140.76|4102.76|4140.57|4102.57|4140.78|4102.78|4140.56|4102.56|9
1605484320000|2020-11-15 23:52:00|4140.5|4102.5|4140.23|4102.23|4140.5|4102.5|4140.23|4102.23|10
1605484330000|2020-11-15 23:52:10|4140.27|4102.27|4140.24|4102.24|4140.35|4102.35|4140.18|4102.18|10
1605484340000|2020-11-15 23:52:20|4140.29|4102.29|4139.79|4101.79|4140.32|4102.32|4139.79|4101.79|9
1605484350000|2020-11-15 23:52:30|4139.73|4101.73|4139.46|4101.46|4139.73|4101.73|4139.4|4101.4|10
1605484360000|2020-11-15 23:52:40|4139.45|4101.45|4139.49|4101.49|4139.8|4101.8|4139.42|4101.42|10
1605484370000|2020-11-15 23:52:50|4139.24|4101.24|4138.62|4100.62|4139.24|4101.24|4138.62|4100.62|10
1605484380000|2020-11-15 23:53:00|4138.59|4100.59|4137.45|4099.45|4138.59|4100.59|4137.45|4099.45|10
1605484390000|2020-11-15 23:53:10|4137.59|4099.59|4137.13|4099.13|4137.59|4099.59|4137.09|4099.09|10
1605484400000|2020-11-15 23:53:20|4137.12|4099.12|4137.11|4099.11|4137.12|4099.12|4137.04|4099.04|7
1605484410000|2020-11-15 23:53:30|4136.88|4098.88|4136.39|4098.39|4137.01|4099.01|4136.18|4098.18|10
1605484420000|2020-11-15 23:53:40|4136.36|4098.36|4136.27|4098.27|4136.42|4098.42|4136.25|4098.25|9
1605484430000|2020-11-15 23:53:50|4136.28|4098.28|4136.59|4098.59|4136.59|4098.59|4136.24|4098.24|8
1605484440000|2020-11-15 23:54:00|4136.68|4098.68|4137.34|4099.34|4137.34|4099.34|4136.68|4098.68|10
1605484450000|2020-11-15 23:54:10|4137.47|4099.47|4138.01|4100.01|4138.02|4100.02|4137.47|4099.47|10
1605484460000|2020-11-15 23:54:20|4138.05|4100.05|4138.34|4100.34|4138.34|4100.34|4138.04|4100.04|9
1605484470000|2020-11-15 23:54:30|4138.29|4100.29|4138.09|4100.09|4138.32|4100.32|4138.09|4100.09|8
1605484480000|2020-11-15 23:54:40|4138.13|4100.13|4138.03|4100.03|4138.15|4100.15|4138.03|4100.03|8
1605484490000|2020-11-15 23:54:50|4138.08|4100.08|4138.24|4100.24|4138.24|4100.24|4138.02|4100.02|9
1605484500000|2020-11-15 23:55:00|4138.36|4100.36|4138.02|4100.02|4138.44|4100.44|4137.96|4099.96|9
1605484510000|2020-11-15 23:55:10|4137.98|4099.98|4137.93|4099.93|4137.98|4099.98|4137.88|4099.88|9
1605484520000|2020-11-15 23:55:20|4137.98|4099.98|4138.63|4100.63|4138.73|4100.73|4137.89|4099.89|9
1605484530000|2020-11-15 23:55:30|4138.65|4100.65|4139.22|4101.22|4139.35|4101.35|4138.54|4100.54|10
1605484540000|2020-11-15 23:55:40|4139.21|4101.21|4139.52|4101.52|4139.52|4101.52|4139.18|4101.18|10
1605484550000|2020-11-15 23:55:50|4139.59|4101.59|4139.94|4101.94|4139.99|4101.99|4139.59|4101.59|7
1605484560000|2020-11-15 23:56:00|4139.96|4101.96|4139.82|4101.82|4140.01|4102.01|4139.81|4101.81|9
1605484570000|2020-11-15 23:56:10|4139.8|4101.8|4139.86|4101.86|4140.05|4102.05|4139.62|4101.62|9
1605484580000|2020-11-15 23:56:20|4139.67|4101.67|4139.35|4101.35|4139.67|4101.67|4139.3|4101.3|9
1605484590000|2020-11-15 23:56:30|4139.3|4101.3|4139.2|4101.2|4139.4|4101.4|4139.2|4101.2|7
1605484600000|2020-11-15 23:56:40|4139|4101|4138.85|4100.85|4139.02|4101.02|4138.84|4100.84|9
1605484610000|2020-11-15 23:56:50|4138.88|4100.88|4138.31|4100.31|4138.96|4100.96|4138.31|4100.31|10
1605484620000|2020-11-15 23:57:00|4138.24|4100.24|4136.98|4098.98|4138.24|4100.24|4136.98|4098.98|9
1605484630000|2020-11-15 23:57:10|4136.91|4098.91|4135.94|4097.94|4136.91|4098.91|4135.94|4097.94|10
1605484640000|2020-11-15 23:57:20|4135.84|4097.84|4135.27|4097.27|4135.84|4097.84|4135.2|4097.2|9
1605484650000|2020-11-15 23:57:30|4135.42|4097.42|4134.95|4096.95|4135.42|4097.42|4134.95|4096.95|10
1605484660000|2020-11-15 23:57:40|4134.92|4096.92|4134.83|4096.83|4134.95|4096.95|4134.7|4096.7|9
1605484670000|2020-11-15 23:57:50|4134.85|4096.85|4134.98|4096.98|4134.98|4096.98|4134.76|4096.76|9
1605484680000|2020-11-15 23:58:00|4134.96|4096.96|4134.81|4096.81|4135.1|4097.1|4134.67|4096.67|8
1605484690000|2020-11-15 23:58:10|4134.86|4096.86|4134.73|4096.73|4134.91|4096.91|4134.67|4096.67|8
1605484700000|2020-11-15 23:58:20|4134.72|4096.72|4134.6|4096.6|4134.73|4096.73|4134.46|4096.46|8
1605484710000|2020-11-15 23:58:30|4134.64|4096.64|4134.49|4096.49|4134.78|4096.78|4134.48|4096.48|10
1605484720000|2020-11-15 23:58:40|4134.5|4096.5|4134.24|4096.24|4134.5|4096.5|4134.15|4096.15|7
1605484730000|2020-11-15 23:58:50|4134.23|4096.23|4134.09|4096.09|4134.23|4096.23|4134.04|4096.04|8
1605484740000|2020-11-15 23:59:00|4134.02|4096.02|4134.13|4096.13|4134.17|4096.17|4133.98|4095.98|8
1605484750000|2020-11-15 23:59:10|4134.21|4096.21|4133.96|4095.96|4134.21|4096.21|4133.92|4095.92|9
1605484760000|2020-11-15 23:59:20|4133.78|4095.78|4133.81|4095.81|4133.95|4095.95|4133.63|4095.63|9
1605484770000|2020-11-15 23:59:30|4133.65|4095.65|4133.72|4095.72|4133.77|4095.77|4133.65|4095.65|9
1605484780000|2020-11-15 23:59:40|4133.79|4095.79|4134.51|4096.51|4134.51|4096.51|4133.79|4095.79|9
1605484790000|2020-11-15 23:59:50|4134.57|4096.57|4133.6|4095.6|4134.57|4096.57|4133.6|4095.6|10
1605484800000|2020-11-16 00:00:00|4133.85|4095.85|4133.98|4095.98|4133.98|4095.98|4133.85|4095.85|10
1605484810000|2020-11-16 00:00:10|4133.83|4095.83|4132.64|4094.64|4133.83|4095.83|4132.63|4094.63|10
1605484820000|2020-11-16 00:00:20|4132.15|4094.15|4130.73|4092.73|4132.15|4094.15|4130.73|4092.73|10
1605484830000|2020-11-16 00:00:30|4130.71|4092.71|4129.53|4091.53|4130.71|4092.71|4129.51|4091.51|10
1605484840000|2020-11-16 00:00:40|4129.25|4091.25|4126.33|4088.33|4129.25|4091.25|4126.33|4088.33|10
1605484850000|2020-11-16 00:00:50|4126.21|4088.21|4125.45|4087.45|4126.25|4088.25|4125.36|4087.36|9
1605484860000|2020-11-16 00:01:00|4125.44|4087.44|4124.37|4086.37|4125.44|4087.44|4124.37|4086.37|8
1605484870000|2020-11-16 00:01:10|4124.35|4086.35|4123.43|4085.43|4124.48|4086.48|4123.43|4085.43|8
1605484880000|2020-11-16 00:01:20|4123.13|4085.13|4121.55|4083.55|4123.14|4085.14|4121.55|4083.55|10
1605484890000|2020-11-16 00:01:30|4121.56|4083.56|4122.14|4084.14|4122.14|4084.14|4121.56|4083.56|10
1605484900000|2020-11-16 00:01:40|4122.2|4084.2|4121.64|4083.64|4122.2|4084.2|4121.56|4083.56|8
1605484910000|2020-11-16 00:01:50|4121.66|4083.66|4122.3|4084.3|4122.3|4084.3|4121.66|4083.66|9
1605484920000|2020-11-16 00:02:00|4122.29|4084.29|4122.75|4084.75|4123.14|4085.14|4122.19|4084.19|10
1605484930000|2020-11-16 00:02:10|4122.82|4084.82|4122.65|4084.65|4122.84|4084.84|4122.6|4084.6|10
1605484940000|2020-11-16 00:02:20|4122.69|4084.69|4122.52|4084.52|4123.07|4085.07|4122.52|4084.52|10
1605484950000|2020-11-16 00:02:30|4122.06|4084.06|4121.42|4083.42|4122.24|4084.24|4121.42|4083.42|10
1605484960000|2020-11-16 00:02:40|4121.57|4083.57|4121.39|4083.39|4121.57|4083.57|4121.38|4083.38|10
1605484970000|2020-11-16 00:02:50|4121.28|4083.28|4121.88|4083.88|4121.94|4083.94|4121.28|4083.28|10
1605484980000|2020-11-16 00:03:00|4122.08|4084.08|4123|4085|4123|4085|4122.08|4084.08|10
1605484990000|2020-11-16 00:03:10|4123.18|4085.18|4123.4|4085.4|4123.4|4085.4|4123.03|4085.03|9
1605485000000|2020-11-16 00:03:20|4123.46|4085.46|4123.99|4085.99|4123.99|4085.99|4123.46|4085.46|10
1605485010000|2020-11-16 00:03:30|4123.88|4085.88|4124.59|4086.59|4124.59|4086.59|4123.8|4085.8|9
1605485020000|2020-11-16 00:03:40|4124.72|4086.72|4125.25|4087.25|4125.25|4087.25|4124.72|4086.72|10
1605485030000|2020-11-16 00:03:50|4125.09|4087.09|4123.92|4085.92|4125.09|4087.09|4123.91|4085.91|10
1605485040000|2020-11-16 00:04:00|4123.78|4085.78|4123.44|4085.44|4123.79|4085.79|4123.38|4085.38|10
1605485050000|2020-11-16 00:04:10|4123.32|4085.32|4122.64|4084.64|4123.41|4085.41|4122.64|4084.64|10
1605485060000|2020-11-16 00:04:20|4122.63|4084.63|4122.18|4084.18|4122.63|4084.63|4122.18|4084.18|9
1605485070000|2020-11-16 00:04:30|4122.22|4084.22|4121.72|4083.72|4122.22|4084.22|4121.72|4083.72|7
1605485080000|2020-11-16 00:04:40|4121.81|4083.81|4121.76|4083.76|4121.96|4083.96|4121.69|4083.69|9
1605485090000|2020-11-16 00:04:50|4121.74|4083.74|4122.75|4084.75|4122.75|4084.75|4121.74|4083.74|9
1605485100000|2020-11-16 00:05:00|4122.86|4084.86|4124.05|4086.05|4124.05|4086.05|4122.86|4084.86|10
1605485110000|2020-11-16 00:05:10|4124.18|4086.18|4124.11|4086.11|4124.45|4086.45|4124.07|4086.07|10
1605485120000|2020-11-16 00:05:20|4124.13|4086.13|4123.72|4085.72|4124.13|4086.13|4123.68|4085.68|10
1605485130000|2020-11-16 00:05:30|4123.85|4085.85|4123.69|4085.69|4123.85|4085.85|4123.54|4085.54|10
1605485140000|2020-11-16 00:05:40|4123.74|4085.74|4123.79|4085.79|4123.8|4085.8|4123.66|4085.66|8
1605485150000|2020-11-16 00:05:50|4123.95|4085.95|4124.13|4086.13|4124.14|4086.14|4123.94|4085.94|10
1605485160000|2020-11-16 00:06:00|4124.04|4086.04|4123.55|4085.55|4124.04|4086.04|4123.55|4085.55|8
1605485170000|2020-11-16 00:06:10|4123.69|4085.69|4123|4085|4123.7|4085.7|4123|4085|10
1605485180000|2020-11-16 00:06:20|4122.94|4084.94|4122.07|4084.07|4122.94|4084.94|4122.07|4084.07|9
1605485190000|2020-11-16 00:06:30|4122.08|4084.08|4120.76|4082.76|4122.08|4084.08|4120.76|4082.76|10
1605485200000|2020-11-16 00:06:40|4120.54|4082.54|4120.61|4082.61|4120.78|4082.78|4120.52|4082.52|10
1605485210000|2020-11-16 00:06:50|4120.67|4082.67|4120.63|4082.63|4120.68|4082.68|4120.6|4082.6|8
1605485220000|2020-11-16 00:07:00|4120.54|4082.54|4120.73|4082.73|4120.73|4082.73|4120.44|4082.44|8
1605485230000|2020-11-16 00:07:10|4120.75|4082.75|4120.77|4082.77|4120.77|4082.77|4120.63|4082.63|7
1605485240000|2020-11-16 00:07:20|4120.76|4082.76|4120.48|4082.48|4120.76|4082.76|4120.41|4082.41|10
1605485250000|2020-11-16 00:07:30|4120.47|4082.47|4120.11|4082.11|4120.48|4082.48|4120.11|4082.11|8
1605485260000|2020-11-16 00:07:40|4120.01|4082.01|4119.9|4081.9|4120.02|4082.02|4119.81|4081.81|10
1605485270000|2020-11-16 00:07:50|4120.1|4082.1|4120.38|4082.38|4120.38|4082.38|4120|4082|9
1605485280000|2020-11-16 00:08:00|4120.36|4082.36|4120.44|4082.44|4120.46|4082.46|4120.25|4082.25|10
1605485290000|2020-11-16 00:08:10|4120.35|4082.35|4120.26|4082.26|4120.43|4082.43|4120.21|4082.21|10
1605485300000|2020-11-16 00:08:20|4120.27|4082.27|4120.59|4082.59|4120.59|4082.59|4120.27|4082.27|9
1605485310000|2020-11-16 00:08:30|4120.56|4082.56|4119.95|4081.95|4120.56|4082.56|4119.95|4081.95|9
1605485320000|2020-11-16 00:08:40|4119.98|4081.98|4119.55|4081.55|4120.12|4082.12|4119.51|4081.51|9
1605485330000|2020-11-16 00:08:50|4119.46|4081.46|4119.39|4081.39|4119.61|4081.61|4119.37|4081.37|9
1605485340000|2020-11-16 00:09:00|4119.3|4081.3|4119.23|4081.23|4119.38|4081.38|4119.18|4081.18|9
1605485350000|2020-11-16 00:09:10|4119.32|4081.32|4119.69|4081.69|4119.69|4081.69|4119.29|4081.29|9
1605485360000|2020-11-16 00:09:20|4119.66|4081.66|4120.05|4082.05|4120.05|4082.05|4119.66|4081.66|7
1605485370000|2020-11-16 00:09:30|4120.1|4082.1|4120.43|4082.43|4120.6|4082.6|4120.09|4082.09|10
1605485380000|2020-11-16 00:09:40|4120.46|4082.46|4120.41|4082.41|4120.59|4082.59|4120.41|4082.41|8
1605485390000|2020-11-16 00:09:50|4120.43|4082.43|4120.49|4082.49|4120.58|4082.58|4120.43|4082.43|7
1605485400000|2020-11-16 00:10:00|4120.65|4082.65|4120.89|4082.89|4120.89|4082.89|4120.63|4082.63|9
1605485410000|2020-11-16 00:10:10|4120.76|4082.76|4120.59|4082.59|4120.76|4082.76|4120.57|4082.57|8
1605485420000|2020-11-16 00:10:20|4120.58|4082.58|4120.78|4082.78|4120.78|4082.78|4120.58|4082.58|9
1605485430000|2020-11-16 00:10:30|4120.9|4082.9|4121.59|4083.59|4121.59|4083.59|4120.9|4082.9|9
1605485440000|2020-11-16 00:10:40|4121.63|4083.63|4122.74|4084.74|4122.74|4084.74|4121.58|4083.58|10
1605485450000|2020-11-16 00:10:50|4122.76|4084.76|4123.19|4085.19|4123.22|4085.22|4122.76|4084.76|10
1605485460000|2020-11-16 00:11:00|4123.13|4085.13|4124.01|4086.01|4124.01|4086.01|4123.12|4085.12|9
1605485470000|2020-11-16 00:11:10|4124.06|4086.06|4124.01|4086.01|4124.06|4086.06|4123.82|4085.82|9
1605485480000|2020-11-16 00:11:20|4124.03|4086.03|4123.78|4085.78|4124.03|4086.03|4123.76|4085.76|8
1605485490000|2020-11-16 00:11:30|4123.64|4085.64|4123.16|4085.16|4123.64|4085.64|4123.16|4085.16|8
1605485500000|2020-11-16 00:11:40|4123.25|4085.25|4122.65|4084.65|4123.25|4085.25|4122.65|4084.65|10
1605485510000|2020-11-16 00:11:50|4122.67|4084.67|4122.6|4084.6|4122.67|4084.67|4122.52|4084.52|5
1605485520000|2020-11-16 00:12:00|4122.63|4084.63|4122.62|4084.62|4122.66|4084.66|4122.52|4084.52|9
1605485530000|2020-11-16 00:12:10|4122.61|4084.61|4122.29|4084.29|4122.65|4084.65|4122.28|4084.28|10
1605485540000|2020-11-16 00:12:20|4122.36|4084.36|4122.05|4084.05|4122.36|4084.36|4121.94|4083.94|9
1605485550000|2020-11-16 00:12:30|4122.04|4084.04|4121.01|4083.01|4122.04|4084.04|4121.01|4083.01|10
1605485560000|2020-11-16 00:12:40|4120.92|4082.92|4120.71|4082.71|4120.92|4082.92|4120.61|4082.61|8
1605485570000|2020-11-16 00:12:50|4120.78|4082.78|4121.3|4083.3|4121.3|4083.3|4120.78|4082.78|9
1605485580000|2020-11-16 00:13:00|4121.21|4083.21|4121.82|4083.82|4121.82|4083.82|4121.21|4083.21|9
1605485590000|2020-11-16 00:13:10|4121.73|4083.73|4121.45|4083.45|4121.73|4083.73|4121.35|4083.35|10
1605485600000|2020-11-16 00:13:20|4121.43|4083.43|4120.87|4082.87|4121.43|4083.43|4120.87|4082.87|8
1605485610000|2020-11-16 00:13:30|4120.8|4082.8|4120.41|4082.41|4120.84|4082.84|4120.36|4082.36|10
1605485620000|2020-11-16 00:13:40|4120.34|4082.34|4120.61|4082.61|4120.64|4082.64|4120.34|4082.34|9
1605485630000|2020-11-16 00:13:50|4120.57|4082.57|4120.48|4082.48|4120.57|4082.57|4120.46|4082.46|7
1605485640000|2020-11-16 00:14:00|4120.33|4082.33|4120.27|4082.27|4120.35|4082.35|4120.25|4082.25|7
1605485650000|2020-11-16 00:14:10|4120.14|4082.14|4119.66|4081.66|4120.14|4082.14|4119.59|4081.59|9
1605485660000|2020-11-16 00:14:20|4119.68|4081.68|4120.15|4082.15|4120.15|4082.15|4119.68|4081.68|7
1605485670000|2020-11-16 00:14:30|4120.2|4082.2|4120.06|4082.06|4120.21|4082.21|4120.03|4082.03|10
1605485680000|2020-11-16 00:14:40|4119.98|4081.98|4120.05|4082.05|4120.22|4082.22|4119.97|4081.97|10
1605485690000|2020-11-16 00:14:50|4119.79|4081.79|4119.37|4081.37|4119.8|4081.8|4119.37|4081.37|9
1605485700000|2020-11-16 00:15:00|4119.66|4081.66|4119.96|4081.96|4120.04|4082.04|4119.63|4081.63|10
1605485710000|2020-11-16 00:15:10|4119.92|4081.92|4120.17|4082.17|4120.17|4082.17|4119.71|4081.71|8
1605485720000|2020-11-16 00:15:20|4120.23|4082.23|4121.13|4083.13|4121.13|4083.13|4120.23|4082.23|10
1605485730000|2020-11-16 00:15:30|4121.23|4083.23|4122.05|4084.05|4122.05|4084.05|4121.23|4083.23|10
1605485740000|2020-11-16 00:15:40|4122.27|4084.27|4121.98|4083.98|4122.27|4084.27|4121.93|4083.93|8
1605485750000|2020-11-16 00:15:50|4121.95|4083.95|4121.32|4083.32|4122|4084|4121.32|4083.32|10
1605485760000|2020-11-16 00:16:00|4121.25|4083.25|4120.49|4082.49|4121.25|4083.25|4120.49|4082.49|10
1605485770000|2020-11-16 00:16:10|4120.41|4082.41|4119.82|4081.82|4120.41|4082.41|4119.82|4081.82|9
1605485780000|2020-11-16 00:16:20|4119.86|4081.86|4119.41|4081.41|4119.86|4081.86|4119.35|4081.35|8
1605485790000|2020-11-16 00:16:30|4119.37|4081.37|4119.19|4081.19|4119.45|4081.45|4119.15|4081.15|8
1605485800000|2020-11-16 00:16:40|4119.2|4081.2|4118.36|4080.36|4119.2|4081.2|4118.36|4080.36|10
1605485810000|2020-11-16 00:16:50|4118.08|4080.08|4117.9|4079.9|4118.11|4080.11|4117.9|4079.9|9
1605485820000|2020-11-16 00:17:00|4117.91|4079.91|4117.88|4079.88|4117.99|4079.99|4117.87|4079.87|9
1605485830000|2020-11-16 00:17:10|4117.98|4079.98|4118.11|4080.11|4118.11|4080.11|4117.81|4079.81|9
1605485840000|2020-11-16 00:17:20|4117.77|4079.77|4117.61|4079.61|4117.77|4079.77|4117.61|4079.61|9
1605485850000|2020-11-16 00:17:30|4117.55|4079.55|4117.63|4079.63|4117.63|4079.63|4117.48|4079.48|9
1605485860000|2020-11-16 00:17:40|4117.74|4079.74|4117.81|4079.81|4117.82|4079.82|4117.7|4079.7|7
1605485870000|2020-11-16 00:17:50|4117.88|4079.88|4117.47|4079.47|4117.88|4079.88|4117.45|4079.45|10
1605485880000|2020-11-16 00:18:00|4117.46|4079.46|4117.04|4079.04|4117.46|4079.46|4117.04|4079.04|9
1605485890000|2020-11-16 00:18:10|4117.07|4079.07|4117.44|4079.44|4117.44|4079.44|4117.05|4079.05|10
1605485900000|2020-11-16 00:18:20|4117.47|4079.47|4117.33|4079.33|4117.65|4079.65|4117.33|4079.33|8
1605485910000|2020-11-16 00:18:30|4117.35|4079.35|4117.44|4079.44|4117.44|4079.44|4117.34|4079.34|8
1605485920000|2020-11-16 00:18:40|4117.43|4079.43|4117.33|4079.33|4117.54|4079.54|4117.33|4079.33|8
1605485930000|2020-11-16 00:18:50|4117.3|4079.3|4117.45|4079.45|4117.45|4079.45|4117.1|4079.1|9
1605485940000|2020-11-16 00:19:00|4117.49|4079.49|4117.38|4079.38|4117.52|4079.52|4117.33|4079.33|8
1605485950000|2020-11-16 00:19:10|4117.5|4079.5|4117.33|4079.33|4117.56|4079.56|4117.33|4079.33|8
1605485960000|2020-11-16 00:19:20|4117.34|4079.34|4117.71|4079.71|4117.71|4079.71|4117.3|4079.3|10
1605485970000|2020-11-16 00:19:30|4117.73|4079.73|4117.67|4079.67|4117.81|4079.81|4117.67|4079.67|7
1605485980000|2020-11-16 00:19:40|4117.61|4079.61|4117.63|4079.63|4117.66|4079.66|4117.57|4079.57|6
1605485990000|2020-11-16 00:19:50|4117.64|4079.64|4117.75|4079.75|4117.76|4079.76|4117.64|4079.64|9
1605486000000|2020-11-16 00:20:00|4117.72|4079.72|4117.4|4079.4|4117.9|4079.9|4117.4|4079.4|10
1605486010000|2020-11-16 00:20:10|4117.19|4079.19|4117.36|4079.36|4117.53|4079.53|4116.99|4078.99|10
1605486020000|2020-11-16 00:20:20|4117.35|4079.35|4116.52|4078.52|4117.35|4079.35|4116.49|4078.49|10
1605486030000|2020-11-16 00:20:30|4116.51|4078.51|4116.1|4078.1|4116.51|4078.51|4115.94|4077.94|9
1605486040000|2020-11-16 00:20:40|4116.04|4078.04|4115.83|4077.83|4116.28|4078.28|4115.83|4077.83|10
1605486050000|2020-11-16 00:20:50|4115.84|4077.84|4115.5|4077.5|4115.92|4077.92|4115.5|4077.5|10
1605486060000|2020-11-16 00:21:00|4115.45|4077.45|4115.48|4077.48|4115.52|4077.52|4115.39|4077.39|9
1605486070000|2020-11-16 00:21:10|4115.47|4077.47|4115.48|4077.48|4115.49|4077.49|4115.24|4077.24|8
1605486080000|2020-11-16 00:21:20|4115.49|4077.49|4115.73|4077.73|4115.74|4077.74|4115.49|4077.49|7
1605486090000|2020-11-16 00:21:30|4115.74|4077.74|4115.93|4077.93|4115.93|4077.93|4115.65|4077.65|9
1605486100000|2020-11-16 00:21:40|4115.91|4077.91|4115.74|4077.74|4115.91|4077.91|4115.74|4077.74|6
1605486110000|2020-11-16 00:21:50|4115.72|4077.72|4115.95|4077.95|4115.95|4077.95|4115.71|4077.71|9
1605486120000|2020-11-16 00:22:00|4116.04|4078.04|4116.17|4078.17|4116.21|4078.21|4116.04|4078.04|9
1605486130000|2020-11-16 00:22:10|4116.15|4078.15|4116.06|4078.06|4116.17|4078.17|4116.06|4078.06|9
1605486140000|2020-11-16 00:22:20|4116.02|4078.02|4115.84|4077.84|4116.02|4078.02|4115.75|4077.75|10
1605486150000|2020-11-16 00:22:30|4115.92|4077.92|4115.48|4077.48|4115.97|4077.97|4115.48|4077.48|10
1605486160000|2020-11-16 00:22:40|4115.5|4077.5|4115.37|4077.37|4115.56|4077.56|4115.37|4077.37|8
1605486170000|2020-11-16 00:22:50|4115.35|4077.35|4115.28|4077.28|4115.35|4077.35|4115.16|4077.16|9
1605486180000|2020-11-16 00:23:00|4115.31|4077.31|4115.18|4077.18|4115.37|4077.37|4115.18|4077.18|10
1605486190000|2020-11-16 00:23:10|4115.02|4077.02|4114.52|4076.52|4115.02|4077.02|4114.52|4076.52|10
1605486200000|2020-11-16 00:23:20|4114.53|4076.53|4113.29|4075.29|4114.53|4076.53|4113.19|4075.19|10
1605486210000|2020-11-16 00:23:30|4113.22|4075.22|4113.56|4075.56|4113.56|4075.56|4113|4075|10
1605486220000|2020-11-16 00:23:40|4113.47|4075.47|4114.93|4076.93|4114.93|4076.93|4113.47|4075.47|9
1605486230000|2020-11-16 00:23:50|4114.96|4076.96|4114.95|4076.95|4115.15|4077.15|4114.87|4076.87|9
1605486240000|2020-11-16 00:24:00|4114.84|4076.84|4114.19|4076.19|4114.84|4076.84|4114.19|4076.19|10
1605486250000|2020-11-16 00:24:10|4114.07|4076.07|4113.98|4075.98|4114.23|4076.23|4113.98|4075.98|10
1605486260000|2020-11-16 00:24:20|4113.95|4075.95|4114.03|4076.03|4114.13|4076.13|4113.89|4075.89|10
1605486270000|2020-11-16 00:24:30|4114.13|4076.13|4113.73|4075.73|4114.13|4076.13|4113.73|4075.73|10
1605486280000|2020-11-16 00:24:40|4113.82|4075.82|4113.91|4075.91|4113.91|4075.91|4113.31|4075.31|10
1605486290000|2020-11-16 00:24:50|4113.78|4075.78|4113.93|4075.93|4114.06|4076.06|4113.51|4075.51|10
1605486300000|2020-11-16 00:25:00|4113.92|4075.92|4114.3|4076.3|4114.3|4076.3|4113.92|4075.92|9
1605486310000|2020-11-16 00:25:10|4114.33|4076.33|4114.63|4076.63|4114.63|4076.63|4114.26|4076.26|8
1605486320000|2020-11-16 00:25:20|4115.16|4077.16|4116.86|4078.86|4116.86|4078.86|4115.16|4077.16|10
1605486330000|2020-11-16 00:25:30|4116.88|4078.88|4117.42|4079.42|4117.42|4079.42|4116.88|4078.88|10
1605486340000|2020-11-16 00:25:40|4117.47|4079.47|4118.48|4080.48|4118.48|4080.48|4117.47|4079.47|10
1605486350000|2020-11-16 00:25:50|4118.62|4080.62|4119.13|4081.13|4119.13|4081.13|4118.42|4080.42|10
1605486360000|2020-11-16 00:26:00|4119.12|4081.12|4119.46|4081.46|4119.62|4081.62|4119.12|4081.12|9
1605486370000|2020-11-16 00:26:10|4119.51|4081.51|4119.61|4081.61|4119.7|4081.7|4119.41|4081.41|10
1605486380000|2020-11-16 00:26:20|4119.77|4081.77|4119.29|4081.29|4119.77|4081.77|4119.29|4081.29|10
1605486390000|2020-11-16 00:26:30|4119.21|4081.21|4119.42|4081.42|4119.42|4081.42|4119.04|4081.04|10
1605486400000|2020-11-16 00:26:40|4119.43|4081.43|4119.53|4081.53|4119.59|4081.59|4119.4|4081.4|10
1605486410000|2020-11-16 00:26:50|4119.55|4081.55|4119.64|4081.64|4119.74|4081.74|4119.55|4081.55|9
1605486420000|2020-11-16 00:27:00|4119.8|4081.8|4119.55|4081.55|4119.81|4081.81|4119.25|4081.25|9
1605486430000|2020-11-16 00:27:10|4119.39|4081.39|4119.67|4081.67|4119.67|4081.67|4119.35|4081.35|9
1605486440000|2020-11-16 00:27:20|4119.5|4081.5|4119.68|4081.68|4119.68|4081.68|4119.35|4081.35|9
1605486450000|2020-11-16 00:27:30|4119.61|4081.61|4120.14|4082.14|4120.14|4082.14|4119.29|4081.29|10
1605486460000|2020-11-16 00:27:40|4120.21|4082.21|4121.11|4083.11|4121.11|4083.11|4120.21|4082.21|9
1605486470000|2020-11-16 00:27:50|4121.17|4083.17|4122.27|4084.27|4122.27|4084.27|4121.17|4083.17|10
1605486480000|2020-11-16 00:28:00|4122.41|4084.41|4122.71|4084.71|4122.95|4084.95|4122.41|4084.41|10
1605486490000|2020-11-16 00:28:10|4122.62|4084.62|4122.95|4084.95|4122.98|4084.98|4122.62|4084.62|10
1605486500000|2020-11-16 00:28:20|4122.92|4084.92|4123.06|4085.06|4123.21|4085.21|4122.92|4084.92|9
1605486510000|2020-11-16 00:28:30|4123.1|4085.1|4122.79|4084.79|4123.1|4085.1|4122.79|4084.79|10
1605486520000|2020-11-16 00:28:40|4122.56|4084.56|4122.33|4084.33|4122.75|4084.75|4122.33|4084.33|10
1605486530000|2020-11-16 00:28:50|4122.23|4084.23|4121.82|4083.82|4122.23|4084.23|4121.77|4083.77|9
1605486540000|2020-11-16 00:29:00|4121.7|4083.7|4121.55|4083.55|4121.77|4083.77|4121.54|4083.54|9
1605486550000|2020-11-16 00:29:10|4121.52|4083.52|4120.96|4082.96|4121.52|4083.52|4120.96|4082.96|9
1605486560000|2020-11-16 00:29:20|4120.95|4082.95|4120.38|4082.38|4120.98|4082.98|4120.38|4082.38|10
1605486570000|2020-11-16 00:29:30|4120.5|4082.5|4120.43|4082.43|4120.5|4082.5|4120.39|4082.39|8
1605486580000|2020-11-16 00:29:40|4120.51|4082.51|4119.76|4081.76|4120.51|4082.51|4119.75|4081.75|9
1605486590000|2020-11-16 00:29:50|4119.7|4081.7|4119.15|4081.15|4119.7|4081.7|4119.15|4081.15|9
1605486600000|2020-11-16 00:30:00|4119.03|4081.03|4118.82|4080.82|4119.03|4081.03|4118.73|4080.73|10
1605486610000|2020-11-16 00:30:10|4118.81|4080.81|4118.33|4080.33|4118.81|4080.81|4118.09|4080.09|10
1605486620000|2020-11-16 00:30:20|4118.06|4080.06|4117.9|4079.9|4118.06|4080.06|4117.85|4079.85|8
1605486630000|2020-11-16 00:30:30|4117.87|4079.87|4117.04|4079.04|4117.87|4079.87|4117.04|4079.04|9
1605486640000|2020-11-16 00:30:40|4117.08|4079.08|4116.52|4078.52|4117.08|4079.08|4116.52|4078.52|10
1605486650000|2020-11-16 00:30:50|4116.39|4078.39|4115.64|4077.64|4116.39|4078.39|4115.47|4077.47|10
1605486660000|2020-11-16 00:31:00|4115.49|4077.49|4114.18|4076.18|4115.49|4077.49|4114.18|4076.18|10
1605486670000|2020-11-16 00:31:10|4114.14|4076.14|4113.29|4075.29|4114.14|4076.14|4113.29|4075.29|9
1605486680000|2020-11-16 00:31:20|4113.17|4075.17|4112.42|4074.42|4113.18|4075.18|4112.42|4074.42|10
1605486690000|2020-11-16 00:31:30|4112.4|4074.4|4112.6|4074.6|4112.65|4074.65|4112.3|4074.3|10
1605486700000|2020-11-16 00:31:40|4112.69|4074.69|4112.59|4074.59|4112.69|4074.69|4112.35|4074.35|8
1605486710000|2020-11-16 00:31:50|4112.48|4074.48|4112.27|4074.27|4112.48|4074.48|4112.06|4074.06|9
1605486720000|2020-11-16 00:32:00|4112.18|4074.18|4112.09|4074.09|4112.3|4074.3|4111.97|4073.97|8
1605486730000|2020-11-16 00:32:10|4112.12|4074.12|4111.79|4073.79|4112.12|4074.12|4111.79|4073.79|9
1605486740000|2020-11-16 00:32:20|4111.81|4073.81|4111.92|4073.92|4111.92|4073.92|4111.81|4073.81|8
1605486750000|2020-11-16 00:32:30|4111.96|4073.96|4111.73|4073.73|4112.24|4074.24|4111.73|4073.73|9
1605486760000|2020-11-16 00:32:40|4111.7|4073.7|4111.65|4073.65|4111.7|4073.7|4111.39|4073.39|10
1605486770000|2020-11-16 00:32:50|4111.64|4073.64|4111.92|4073.92|4112.05|4074.05|4111.64|4073.64|9
1605486780000|2020-11-16 00:33:00|4111.97|4073.97|4112.39|4074.39|4112.39|4074.39|4111.97|4073.97|8
1605486790000|2020-11-16 00:33:10|4112.31|4074.31|4112.32|4074.32|4112.42|4074.42|4112.12|4074.12|10
1605486800000|2020-11-16 00:33:20|4112.43|4074.43|4112.39|4074.39|4112.44|4074.44|4112.22|4074.22|9
1605486810000|2020-11-16 00:33:30|4112.47|4074.47|4112.19|4074.19|4112.47|4074.47|4111.88|4073.88|10
1605486820000|2020-11-16 00:33:40|4112.23|4074.23|4113.35|4075.35|4113.36|4075.36|4112.23|4074.23|9
1605486830000|2020-11-16 00:33:50|4113.44|4075.44|4114.13|4076.13|4114.16|4076.16|4113.44|4075.44|10
1605486840000|2020-11-16 00:34:00|4114.12|4076.12|4114.8|4076.8|4114.8|4076.8|4114.12|4076.12|10
1605486850000|2020-11-16 00:34:10|4114.93|4076.93|4115.25|4077.25|4115.25|4077.25|4114.81|4076.81|9
1605486860000|2020-11-16 00:34:20|4115.36|4077.36|4115.35|4077.35|4115.49|4077.49|4115.31|4077.31|8
1605486870000|2020-11-16 00:34:30|4115.54|4077.54|4115.75|4077.75|4115.75|4077.75|4115.54|4077.54|7
1605486880000|2020-11-16 00:34:40|4115.76|4077.76|4116.24|4078.24|4116.25|4078.25|4115.72|4077.72|9
1605486890000|2020-11-16 00:34:50|4116.25|4078.25|4116.69|4078.69|4116.74|4078.74|4116.25|4078.25|10
1605486900000|2020-11-16 00:35:00|4116.77|4078.77|4117.07|4079.07|4117.07|4079.07|4116.77|4078.77|7
1605486910000|2020-11-16 00:35:10|4116.98|4078.98|4116.85|4078.85|4117.07|4079.07|4116.76|4078.76|8
1605486920000|2020-11-16 00:35:20|4116.87|4078.87|4117.41|4079.41|4117.41|4079.41|4116.84|4078.84|9
1605486930000|2020-11-16 00:35:30|4117.52|4079.52|4118.05|4080.05|4118.05|4080.05|4117.52|4079.52|9
1605486940000|2020-11-16 00:35:40|4117.94|4079.94|4119.23|4081.23|4119.23|4081.23|4117.83|4079.83|10
1605486950000|2020-11-16 00:35:50|4119.29|4081.29|4120.44|4082.44|4120.44|4082.44|4119.29|4081.29|9
1605486960000|2020-11-16 00:36:00|4120.42|4082.42|4121.01|4083.01|4121.1|4083.1|4120.4|4082.4|10
1605486970000|2020-11-16 00:36:10|4121.18|4083.18|4121.87|4083.87|4121.94|4083.94|4121.18|4083.18|10
1605486980000|2020-11-16 00:36:20|4121.89|4083.89|4122.69|4084.69|4122.69|4084.69|4121.89|4083.89|9
1605486990000|2020-11-16 00:36:30|4122.62|4084.62|4122.37|4084.37|4122.62|4084.62|4122.37|4084.37|10
1605487000000|2020-11-16 00:36:40|4122.26|4084.26|4121.18|4083.18|4122.26|4084.26|4121.18|4083.18|9
1605487010000|2020-11-16 00:36:50|4121.2|4083.2|4120.96|4082.96|4121.25|4083.25|4120.96|4082.96|10
1605487020000|2020-11-16 00:37:00|4120.95|4082.95|4120.79|4082.79|4121.03|4083.03|4120.52|4082.52|8
1605487030000|2020-11-16 00:37:10|4120.81|4082.81|4120.9|4082.9|4120.9|4082.9|4120.7|4082.7|8
1605487040000|2020-11-16 00:37:20|4121.18|4083.18|4121.37|4083.37|4121.37|4083.37|4121.17|4083.17|9
1605487050000|2020-11-16 00:37:30|4121.28|4083.28|4121.85|4083.85|4121.85|4083.85|4121.28|4083.28|10
1605487060000|2020-11-16 00:37:40|4121.92|4083.92|4122.55|4084.55|4122.55|4084.55|4121.92|4083.92|10
1605487070000|2020-11-16 00:37:50|4122.48|4084.48|4123.41|4085.41|4123.41|4085.41|4122.48|4084.48|10
1605487080000|2020-11-16 00:38:00|4123.56|4085.56|4124.41|4086.41|4124.41|4086.41|4123.56|4085.56|10
1605487090000|2020-11-16 00:38:10|4124.3|4086.3|4124.63|4086.63|4124.63|4086.63|4124.04|4086.04|10
1605487100000|2020-11-16 00:38:20|4124.82|4086.82|4125.03|4087.03|4125.07|4087.07|4124.82|4086.82|5
1605487110000|2020-11-16 00:38:30|4124.97|4086.97|4125.16|4087.16|4125.22|4087.22|4124.86|4086.86|9
1605487120000|2020-11-16 00:38:40|4125.14|4087.14|4126.64|4088.64|4126.64|4088.64|4125.07|4087.07|9
1605487130000|2020-11-16 00:38:50|4126.4|4088.4|4126.38|4088.38|4126.64|4088.64|4126.38|4088.38|9
1605487140000|2020-11-16 00:39:00|4126.3|4088.3|4126.86|4088.86|4126.86|4088.86|4126.3|4088.3|10
1605487150000|2020-11-16 00:39:10|4126.91|4088.91|4127.3|4089.3|4127.3|4089.3|4126.88|4088.88|10
1605487160000|2020-11-16 00:39:20|4127.47|4089.47|4127.67|4089.67|4127.67|4089.67|4127.2|4089.2|10
1605487170000|2020-11-16 00:39:30|4127.8|4089.8|4128.82|4090.82|4128.82|4090.82|4127.8|4089.8|10
1605487180000|2020-11-16 00:39:40|4128.81|4090.81|4129.37|4091.37|4129.37|4091.37|4128.71|4090.71|9
1605487190000|2020-11-16 00:39:50|4129.6|4091.6|4131.15|4093.15|4131.15|4093.15|4129.6|4091.6|9
1605487200000|2020-11-16 00:40:00|4131.29|4093.29|4131.53|4093.53|4131.56|4093.56|4131.29|4093.29|10
1605487210000|2020-11-16 00:40:10|4131.47|4093.47|4132.18|4094.18|4132.22|4094.22|4131.47|4093.47|10
1605487220000|2020-11-16 00:40:20|4132.22|4094.22|4132.66|4094.66|4132.66|4094.66|4132.22|4094.22|10
1605487230000|2020-11-16 00:40:30|4132.7|4094.7|4133.59|4095.59|4133.59|4095.59|4132.7|4094.7|10
1605487240000|2020-11-16 00:40:40|4133.63|4095.63|4133.57|4095.57|4133.63|4095.63|4133.19|4095.19|10
1605487250000|2020-11-16 00:40:50|4133.56|4095.56|4133.56|4095.56|4133.75|4095.75|4133.53|4095.53|9
1605487260000|2020-11-16 00:41:00|4133.5|4095.5|4133.87|4095.87|4133.87|4095.87|4133.38|4095.38|9
1605487270000|2020-11-16 00:41:10|4134.1|4096.1|4135.53|4097.53|4135.53|4097.53|4134.08|4096.08|10
1605487280000|2020-11-16 00:41:20|4135.47|4097.47|4135.54|4097.54|4135.59|4097.59|4135.32|4097.32|10
1605487290000|2020-11-16 00:41:30|4135.55|4097.55|4135.75|4097.75|4135.75|4097.75|4135.55|4097.55|10
1605487300000|2020-11-16 00:41:40|4135.84|4097.84|4136.25|4098.25|4136.25|4098.25|4135.84|4097.84|10
1605487310000|2020-11-16 00:41:50|4136.79|4098.79|4137.11|4099.11|4137.11|4099.11|4136.73|4098.73|10
1605487320000|2020-11-16 00:42:00|4137.18|4099.18|4138.38|4100.38|4138.43|4100.43|4137.14|4099.14|10
1605487330000|2020-11-16 00:42:10|4138.48|4100.48|4140.7|4102.7|4140.81|4102.81|4138.47|4100.47|10
1605487340000|2020-11-16 00:42:20|4140.61|4102.61|4140.34|4102.34|4140.61|4102.61|4140.18|4102.18|9
1605487350000|2020-11-16 00:42:30|4140.31|4102.31|4141.14|4103.14|4141.28|4103.28|4140.31|4102.31|10
1605487360000|2020-11-16 00:42:40|4141.13|4103.13|4141.83|4103.83|4141.83|4103.83|4140.93|4102.93|10
1605487370000|2020-11-16 00:42:50|4141.87|4103.87|4142.27|4104.27|4142.27|4104.27|4141.87|4103.87|10
1605487380000|2020-11-16 00:43:00|4142.03|4104.03|4141|4103|4142.03|4104.03|4141|4103|10
1605487390000|2020-11-16 00:43:10|4140.95|4102.95|4140.82|4102.82|4141.02|4103.02|4140.76|4102.76|7
1605487400000|2020-11-16 00:43:20|4140.86|4102.86|4140.93|4102.93|4140.94|4102.94|4140.85|4102.85|7
1605487410000|2020-11-16 00:43:30|4140.91|4102.91|4140.73|4102.73|4140.91|4102.91|4140.68|4102.68|10
1605487420000|2020-11-16 00:43:40|4140.72|4102.72|4140.23|4102.23|4140.72|4102.72|4140.23|4102.23|10
1605487430000|2020-11-16 00:43:50|4140.16|4102.16|4139.93|4101.93|4140.18|4102.18|4139.84|4101.84|8
1605487440000|2020-11-16 00:44:00|4140.03|4102.03|4139.98|4101.98|4140.11|4102.11|4139.9|4101.9|10
1605487450000|2020-11-16 00:44:10|4139.91|4101.91|4139.43|4101.43|4140.03|4102.03|4139.43|4101.43|9
1605487460000|2020-11-16 00:44:20|4139.42|4101.42|4139.56|4101.56|4139.63|4101.63|4139.38|4101.38|10
1605487470000|2020-11-16 00:44:30|4139.75|4101.75|4139.33|4101.33|4139.75|4101.75|4139.31|4101.31|9
1605487480000|2020-11-16 00:44:40|4139.47|4101.47|4139.7|4101.7|4139.74|4101.74|4139.47|4101.47|9
1605487490000|2020-11-16 00:44:50|4139.81|4101.81|4140.4|4102.4|4140.5|4102.5|4139.81|4101.81|9
1605487500000|2020-11-16 00:45:00|4140.58|4102.58|4140.37|4102.37|4140.61|4102.61|4140.37|4102.37|10
1605487510000|2020-11-16 00:45:10|4140.42|4102.42|4140.43|4102.43|4140.43|4102.43|4140.28|4102.28|10
1605487520000|2020-11-16 00:45:20|4140.45|4102.45|4139.92|4101.92|4140.7|4102.7|4139.92|4101.92|9
1605487530000|2020-11-16 00:45:30|4139.81|4101.81|4140.23|4102.23|4140.26|4102.26|4139.68|4101.68|9
1605487540000|2020-11-16 00:45:40|4140.39|4102.39|4140.47|4102.47|4140.62|4102.62|4140.37|4102.37|9
1605487550000|2020-11-16 00:45:50|4140.37|4102.37|4141.04|4103.04|4141.14|4103.14|4140.37|4102.37|10
1605487560000|2020-11-16 00:46:00|4141.13|4103.13|4141.36|4103.36|4141.47|4103.47|4141.12|4103.12|8
1605487570000|2020-11-16 00:46:10|4141.41|4103.41|4141.24|4103.24|4141.41|4103.41|4141.2|4103.2|10
1605487580000|2020-11-16 00:46:20|4141.25|4103.25|4141.7|4103.7|4141.76|4103.76|4141.23|4103.23|10
1605487590000|2020-11-16 00:46:30|4141.77|4103.77|4141.64|4103.64|4141.77|4103.77|4141.56|4103.56|10
1605487600000|2020-11-16 00:46:40|4141.66|4103.66|4141.47|4103.47|4141.66|4103.66|4141.47|4103.47|7
1605487610000|2020-11-16 00:46:50|4141.46|4103.46|4141.43|4103.43|4141.46|4103.46|4141.23|4103.23|8
1605487620000|2020-11-16 00:47:00|4141.45|4103.45|4140.48|4102.48|4141.45|4103.45|4140.48|4102.48|10
1605487630000|2020-11-16 00:47:10|4140.39|4102.39|4139.85|4101.85|4140.42|4102.42|4139.84|4101.84|10
1605487640000|2020-11-16 00:47:20|4139.58|4101.58|4139.5|4101.5|4139.58|4101.58|4139.31|4101.31|8
1605487650000|2020-11-16 00:47:30|4139.61|4101.61|4139.84|4101.84|4139.84|4101.84|4139.61|4101.61|9
1605487660000|2020-11-16 00:47:40|4139.76|4101.76|4140.02|4102.02|4140.02|4102.02|4139.69|4101.69|9
1605487670000|2020-11-16 00:47:50|4140.01|4102.01|4140.4|4102.4|4140.41|4102.41|4139.97|4101.97|9
1605487680000|2020-11-16 00:48:00|4140.43|4102.43|4141.17|4103.17|4141.17|4103.17|4140.43|4102.43|9
1605487690000|2020-11-16 00:48:10|4141.09|4103.09|4141.19|4103.19|4141.22|4103.22|4141.02|4103.02|9
1605487700000|2020-11-16 00:48:20|4141.12|4103.12|4141.46|4103.46|4141.46|4103.46|4141.12|4103.12|9
1605487710000|2020-11-16 00:48:30|4141.41|4103.41|4141.34|4103.34|4141.41|4103.41|4141.12|4103.12|10
1605487720000|2020-11-16 00:48:40|4141.32|4103.32|4140.93|4102.93|4141.32|4103.32|4140.91|4102.91|10
1605487730000|2020-11-16 00:48:50|4140.94|4102.94|4140.28|4102.28|4140.94|4102.94|4140.28|4102.28|9
1605487740000|2020-11-16 00:49:00|4140.2|4102.2|4139.43|4101.43|4140.2|4102.2|4139.41|4101.41|8
1605487750000|2020-11-16 00:49:10|4139.53|4101.53|4139.85|4101.85|4139.91|4101.91|4139.5|4101.5|8
1605487760000|2020-11-16 00:49:20|4139.86|4101.86|4139.92|4101.92|4140.19|4102.19|4139.86|4101.86|10
1605487770000|2020-11-16 00:49:30|4139.93|4101.93|4139.46|4101.46|4139.93|4101.93|4139.46|4101.46|9
1605487780000|2020-11-16 00:49:40|4139.26|4101.26|4138.81|4100.81|4139.26|4101.26|4138.81|4100.81|9
1605487790000|2020-11-16 00:49:50|4138.9|4100.9|4138.38|4100.38|4138.9|4100.9|4138.38|4100.38|10
1605487800000|2020-11-16 00:50:00|4138.39|4100.39|4137.76|4099.76|4138.39|4100.39|4137.76|4099.76|10
1605487810000|2020-11-16 00:50:10|4137.78|4099.78|4138.14|4100.14|4138.16|4100.16|4137.78|4099.78|9
1605487820000|2020-11-16 00:50:20|4138.21|4100.21|4139.11|4101.11|4139.11|4101.11|4138.21|4100.21|9
1605487830000|2020-11-16 00:50:30|4139.06|4101.06|4139.45|4101.45|4139.5|4101.5|4139.05|4101.05|10
1605487840000|2020-11-16 00:50:40|4139.78|4101.78|4140.07|4102.07|4140.09|4102.09|4139.63|4101.63|10
1605487850000|2020-11-16 00:50:50|4140.65|4102.65|4140.51|4102.51|4141.19|4103.19|4140.49|4102.49|10
1605487860000|2020-11-16 00:51:00|4140.59|4102.59|4140.53|4102.53|4140.72|4102.72|4140.53|4102.53|10
1605487870000|2020-11-16 00:51:10|4140.66|4102.66|4140.64|4102.64|4140.73|4102.73|4140.46|4102.46|8
1605487880000|2020-11-16 00:51:20|4140.65|4102.65|4140.84|4102.84|4140.84|4102.84|4140.65|4102.65|7
1605487890000|2020-11-16 00:51:30|4140.89|4102.89|4141.49|4103.49|4141.49|4103.49|4140.84|4102.84|10
1605487900000|2020-11-16 00:51:40|4141.52|4103.52|4142.28|4104.28|4142.28|4104.28|4141.52|4103.52|10
1605487910000|2020-11-16 00:51:50|4142.38|4104.38|4142.05|4104.05|4142.43|4104.43|4142.05|4104.05|8
1605487920000|2020-11-16 00:52:00|4142.35|4104.35|4142.99|4104.99|4142.99|4104.99|4142.35|4104.35|9
1605487930000|2020-11-16 00:52:10|4143|4105|4143.48|4105.48|4143.57|4105.57|4143|4105|9
1605487940000|2020-11-16 00:52:20|4143.66|4105.66|4143.73|4105.73|4143.99|4105.99|4143.66|4105.66|9
1605487950000|2020-11-16 00:52:30|4143.62|4105.62|4142.77|4104.77|4143.62|4105.62|4142.77|4104.77|9
1605487960000|2020-11-16 00:52:40|4142.68|4104.68|4142.24|4104.24|4142.68|4104.68|4142.24|4104.24|9
1605487970000|2020-11-16 00:52:50|4142.31|4104.31|4142.39|4104.39|4142.49|4104.49|4142.31|4104.31|9
1605487980000|2020-11-16 00:53:00|4142.29|4104.29|4142.03|4104.03|4142.29|4104.29|4142.03|4104.03|7
1605487990000|2020-11-16 00:53:10|4142|4104|4142.04|4104.04|4142.04|4104.04|4141.96|4103.96|8
1605488000000|2020-11-16 00:53:20|4142.38|4104.38|4143.78|4105.78|4143.78|4105.78|4142.38|4104.38|10
1605488010000|2020-11-16 00:53:30|4143.81|4105.81|4144.23|4106.23|4144.27|4106.27|4143.81|4105.81|10
1605488020000|2020-11-16 00:53:40|4144.41|4106.41|4144.6|4106.6|4144.6|4106.6|4144.27|4106.27|10
1605488030000|2020-11-16 00:53:50|4144.77|4106.77|4145.03|4107.03|4145.11|4107.11|4144.77|4106.77|9
1605488040000|2020-11-16 00:54:00|4145.1|4107.1|4145.14|4107.14|4145.28|4107.28|4145.05|4107.05|8
1605488050000|2020-11-16 00:54:10|4144.99|4106.99|4144.8|4106.8|4144.99|4106.99|4144.79|4106.79|10
1605488060000|2020-11-16 00:54:20|4144.81|4106.81|4145.09|4107.09|4145.09|4107.09|4144.75|4106.75|10
1605488070000|2020-11-16 00:54:30|4145.08|4107.08|4144.67|4106.67|4145.08|4107.08|4144.67|4106.67|9
1605488080000|2020-11-16 00:54:40|4144.95|4106.95|4145.06|4107.06|4145.06|4107.06|4144.82|4106.82|7
1605488090000|2020-11-16 00:54:50|4144.97|4106.97|4144.65|4106.65|4145|4107|4144.65|4106.65|8
1605488100000|2020-11-16 00:55:00|4144.94|4106.94|4143.51|4105.51|4144.94|4106.94|4143.51|4105.51|10
1605488110000|2020-11-16 00:55:10|4143.26|4105.26|4142.98|4104.98|4143.26|4105.26|4142.98|4104.98|9
1605488120000|2020-11-16 00:55:20|4142.97|4104.97|4142.53|4104.53|4142.97|4104.97|4142.51|4104.51|10
1605488130000|2020-11-16 00:55:30|4142.43|4104.43|4141.98|4103.98|4142.43|4104.43|4141.97|4103.97|8
1605488140000|2020-11-16 00:55:40|4141.89|4103.89|4142.28|4104.28|4142.38|4104.38|4141.89|4103.89|9
1605488150000|2020-11-16 00:55:50|4142.3|4104.3|4142.69|4104.69|4142.69|4104.69|4142.28|4104.28|10
1605488160000|2020-11-16 00:56:00|4142.68|4104.68|4143.02|4105.02|4143.02|4105.02|4142.59|4104.59|8
1605488170000|2020-11-16 00:56:10|4143.29|4105.29|4143.84|4105.84|4143.84|4105.84|4143.29|4105.29|9
1605488180000|2020-11-16 00:56:20|4143.87|4105.87|4143.81|4105.81|4144.12|4106.12|4143.81|4105.81|7
1605488190000|2020-11-16 00:56:30|4143.74|4105.74|4143.69|4105.69|4143.74|4105.74|4143.45|4105.45|10
1605488200000|2020-11-16 00:56:40|4144.08|4106.08|4145.66|4107.66|4145.66|4107.66|4144.08|4106.08|10
1605488210000|2020-11-16 00:56:50|4145.6|4107.6|4145.72|4107.72|4145.89|4107.89|4145.53|4107.53|10
1605488220000|2020-11-16 00:57:00|4145.81|4107.81|4146.81|4108.81|4146.81|4108.81|4145.81|4107.81|9
1605488230000|2020-11-16 00:57:10|4146.82|4108.82|4147.72|4109.72|4147.72|4109.72|4146.82|4108.82|9
1605488240000|2020-11-16 00:57:20|4147.67|4109.67|4148.13|4110.13|4148.14|4110.14|4147.67|4109.67|9
1605488250000|2020-11-16 00:57:30|4148.28|4110.28|4148.62|4110.62|4148.62|4110.62|4148.1|4110.1|10
1605488260000|2020-11-16 00:57:40|4148.67|4110.67|4149.7|4111.7|4149.7|4111.7|4148.67|4110.67|10
1605488270000|2020-11-16 00:57:50|4150.04|4112.04|4149.51|4111.51|4150.18|4112.18|4149.51|4111.51|10
1605488280000|2020-11-16 00:58:00|4149.13|4111.13|4149.13|4111.13|4149.46|4111.46|4149.13|4111.13|10
1605488290000|2020-11-16 00:58:10|4149.06|4111.06|4148.98|4110.98|4149.17|4111.17|4148.95|4110.95|8
1605488300000|2020-11-16 00:58:20|4149.06|4111.06|4149.12|4111.12|4149.2|4111.2|4148.98|4110.98|8
1605488310000|2020-11-16 00:58:30|4149.1|4111.1|4149.17|4111.17|4149.22|4111.22|4148.96|4110.96|10
1605488320000|2020-11-16 00:58:40|4149.36|4111.36|4149.06|4111.06|4149.42|4111.42|4149.06|4111.06|8
1605488330000|2020-11-16 00:58:50|4149.05|4111.05|4148.75|4110.75|4149.05|4111.05|4148.75|4110.75|9
1605488340000|2020-11-16 00:59:00|4148.81|4110.81|4148.43|4110.43|4148.81|4110.81|4148.39|4110.39|9
1605488350000|2020-11-16 00:59:10|4148.44|4110.44|4148.19|4110.19|4148.47|4110.47|4148.17|4110.17|9
1605488360000|2020-11-16 00:59:20|4148.3|4110.3|4148.51|4110.51|4148.59|4110.59|4148.3|4110.3|10
1605488370000|2020-11-16 00:59:30|4148.59|4110.59|4148.76|4110.76|4148.76|4110.76|4148.54|4110.54|10
1605488380000|2020-11-16 00:59:40|4148.77|4110.77|4149.12|4111.12|4149.15|4111.15|4148.77|4110.77|9
1605488390000|2020-11-16 00:59:50|4149.32|4111.32|4149.07|4111.07|4149.38|4111.38|4149.06|4111.06|8
1605488400000|2020-11-16 01:00:00|4149.09|4111.09|4150.14|4112.14|4150.14|4112.14|4149.09|4111.09|10
1605488410000|2020-11-16 01:00:10|4150.08|4112.08|4150.23|4112.23|4150.23|4112.23|4150.06|4112.06|10
1605488420000|2020-11-16 01:00:20|4150.3|4112.3|4150.52|4112.52|4150.52|4112.52|4150.17|4112.17|10
1605488430000|2020-11-16 01:00:30|4150.44|4112.44|4150.24|4112.24|4150.44|4112.44|4150.15|4112.15|9
1605488440000|2020-11-16 01:00:40|4149.89|4111.89|4149.61|4111.61|4149.89|4111.89|4149.61|4111.61|10
1605488450000|2020-11-16 01:00:50|4149.56|4111.56|4149.1|4111.1|4149.79|4111.79|4149.1|4111.1|10
1605488460000|2020-11-16 01:01:00|4148.96|4110.96|4148.5|4110.5|4148.96|4110.96|4148.5|4110.5|9
1605488470000|2020-11-16 01:01:10|4148.47|4110.47|4148.22|4110.22|4148.47|4110.47|4148.22|4110.22|10
1605488480000|2020-11-16 01:01:20|4148.13|4110.13|4147.71|4109.71|4148.14|4110.14|4147.71|4109.71|9
1605488490000|2020-11-16 01:01:30|4147.68|4109.68|4148.33|4110.33|4148.33|4110.33|4147.68|4109.68|10
1605488500000|2020-11-16 01:01:40|4148.4|4110.4|4149.24|4111.24|4149.24|4111.24|4148.17|4110.17|9
1605488510000|2020-11-16 01:01:50|4149.07|4111.07|4149.62|4111.62|4149.75|4111.75|4149.07|4111.07|9
1605488520000|2020-11-16 01:02:00|4149.6|4111.6|4149.74|4111.74|4149.74|4111.74|4149.57|4111.57|8
1605488530000|2020-11-16 01:02:10|4149.78|4111.78|4149.9|4111.9|4150.12|4112.12|4149.78|4111.78|9
1605488540000|2020-11-16 01:02:20|4149.83|4111.83|4151.04|4113.04|4151.04|4113.04|4149.83|4111.83|9
1605488550000|2020-11-16 01:02:30|4151.07|4113.07|4151.59|4113.59|4151.59|4113.59|4151.07|4113.07|9
1605488560000|2020-11-16 01:02:40|4151.64|4113.64|4151.75|4113.75|4151.78|4113.78|4151.6|4113.6|10
1605488570000|2020-11-16 01:02:50|4151.95|4113.95|4153.18|4115.18|4153.18|4115.18|4151.95|4113.95|9
1605488580000|2020-11-16 01:03:00|4153.31|4115.31|4153.8|4115.8|4153.8|4115.8|4153.31|4115.31|9
1605488590000|2020-11-16 01:03:10|4153.78|4115.78|4153.75|4115.75|4153.78|4115.78|4153.61|4115.61|9
1605488600000|2020-11-16 01:03:20|4153.74|4115.74|4153.34|4115.34|4153.74|4115.74|4153.34|4115.34|9
1605488610000|2020-11-16 01:03:30|4153.57|4115.57|4152.97|4114.97|4153.6|4115.6|4152.97|4114.97|10
1605488620000|2020-11-16 01:03:40|4153.04|4115.04|4153.35|4115.35|4153.35|4115.35|4153.04|4115.04|9
1605488630000|2020-11-16 01:03:50|4153.37|4115.37|4153.01|4115.01|4153.37|4115.37|4153.01|4115.01|9
1605488640000|2020-11-16 01:04:00|4153.02|4115.02|4152.99|4114.99|4153.28|4115.28|4152.99|4114.99|9
1605488650000|2020-11-16 01:04:10|4153|4115|4153.22|4115.22|4153.22|4115.22|4152.96|4114.96|9
1605488660000|2020-11-16 01:04:20|4153.17|4115.17|4153.22|4115.22|4153.34|4115.34|4153.14|4115.14|9
1605488670000|2020-11-16 01:04:30|4153.25|4115.25|4152.41|4114.41|4153.26|4115.26|4152.41|4114.41|10
1605488680000|2020-11-16 01:04:40|4152.42|4114.42|4152.26|4114.26|4152.55|4114.55|4152.26|4114.26|7
1605488690000|2020-11-16 01:04:50|4152.24|4114.24|4152.12|4114.12|4152.34|4114.34|4152.12|4114.12|8
1605488700000|2020-11-16 01:05:00|4152.09|4114.09|4152.82|4114.82|4152.82|4114.82|4152.09|4114.09|9
1605488710000|2020-11-16 01:05:10|4152.89|4114.89|4152.82|4114.82|4153.05|4115.05|4152.8|4114.8|9
1605488720000|2020-11-16 01:05:20|4152.97|4114.97|4153.44|4115.44|4153.44|4115.44|4152.97|4114.97|8
1605488730000|2020-11-16 01:05:30|4153.4|4115.4|4153.43|4115.43|4153.47|4115.47|4153.28|4115.28|10
1605488740000|2020-11-16 01:05:40|4153.45|4115.45|4153.52|4115.52|4153.53|4115.53|4153.44|4115.44|10
1605488750000|2020-11-16 01:05:50|4153.53|4115.53|4153.18|4115.18|4153.55|4115.55|4153.18|4115.18|9
1605488760000|2020-11-16 01:06:00|4153.09|4115.09|4152.56|4114.56|4153.09|4115.09|4152.56|4114.56|10
1605488770000|2020-11-16 01:06:10|4152.5|4114.5|4153.29|4115.29|4153.42|4115.42|4152.36|4114.36|10
1605488780000|2020-11-16 01:06:20|4153.3|4115.3|4155.38|4117.38|4155.38|4117.38|4153.3|4115.3|10
1605488790000|2020-11-16 01:06:30|4155.92|4117.92|4158.27|4120.27|4158.36|4120.36|4155.92|4117.92|9
1605488800000|2020-11-16 01:06:40|4158.31|4120.31|4159.93|4121.93|4159.93|4121.93|4158.31|4120.31|9
1605488810000|2020-11-16 01:06:50|4159.88|4121.88|4160.26|4122.26|4160.44|4122.44|4159.88|4121.88|10
1605488820000|2020-11-16 01:07:00|4160.27|4122.27|4160.52|4122.52|4160.78|4122.78|4160.27|4122.27|9
1605488830000|2020-11-16 01:07:10|4160.53|4122.53|4160.23|4122.23|4160.53|4122.53|4160.07|4122.07|10
1605488840000|2020-11-16 01:07:20|4160.21|4122.21|4160.49|4122.49|4160.49|4122.49|4160.2|4122.2|9
1605488850000|2020-11-16 01:07:30|4160.25|4122.25|4160.93|4122.93|4160.93|4122.93|4160.25|4122.25|10
1605488860000|2020-11-16 01:07:40|4160.81|4122.81|4160.52|4122.52|4160.85|4122.85|4160.48|4122.48|9
1605488870000|2020-11-16 01:07:50|4160.48|4122.48|4159.52|4121.52|4160.48|4122.48|4159.52|4121.52|9
1605488880000|2020-11-16 01:08:00|4159.23|4121.23|4158.53|4120.53|4159.23|4121.23|4158.53|4120.53|10
1605488890000|2020-11-16 01:08:10|4158.48|4120.48|4158.64|4120.64|4158.72|4120.72|4158.48|4120.48|8
1605488900000|2020-11-16 01:08:20|4158.73|4120.73|4159.36|4121.36|4159.36|4121.36|4158.53|4120.53|10
1605488910000|2020-11-16 01:08:30|4159.35|4121.35|4158.24|4120.24|4159.35|4121.35|4158.24|4120.24|10
1605488920000|2020-11-16 01:08:40|4158.26|4120.26|4158.19|4120.19|4158.28|4120.28|4158.07|4120.07|10
1605488930000|2020-11-16 01:08:50|4158.02|4120.02|4157.59|4119.59|4158.06|4120.06|4157.59|4119.59|9
1605488940000|2020-11-16 01:09:00|4157.75|4119.75|4157.42|4119.42|4157.75|4119.75|4157.05|4119.05|10
1605488950000|2020-11-16 01:09:10|4157.52|4119.52|4157.58|4119.58|4157.62|4119.62|4157.45|4119.45|10
1605488960000|2020-11-16 01:09:20|4157.54|4119.54|4156.91|4118.91|4157.54|4119.54|4156.91|4118.91|9
1605488970000|2020-11-16 01:09:30|4156.7|4118.7|4156.52|4118.52|4156.7|4118.7|4156.33|4118.33|10
1605488980000|2020-11-16 01:09:40|4156.46|4118.46|4156.46|4118.46|4156.49|4118.49|4156.36|4118.36|10
1605488990000|2020-11-16 01:09:50|4156.51|4118.51|4156.09|4118.09|4156.51|4118.51|4156.09|4118.09|8
1605489000000|2020-11-16 01:10:00|4156.06|4118.06|4155.95|4117.95|4156.06|4118.06|4155.94|4117.94|9
1605489010000|2020-11-16 01:10:10|4155.9|4117.9|4155.58|4117.58|4155.9|4117.9|4155.58|4117.58|9
1605489020000|2020-11-16 01:10:20|4155.56|4117.56|4154.8|4116.8|4155.56|4117.56|4154.8|4116.8|9
1605489030000|2020-11-16 01:10:30|4154.72|4116.72|4153.63|4115.63|4154.72|4116.72|4153.63|4115.63|10
1605489040000|2020-11-16 01:10:40|4153.59|4115.59|4153.21|4115.21|4153.59|4115.59|4153.11|4115.11|9
1605489050000|2020-11-16 01:10:50|4153.24|4115.24|4152.99|4114.99|4153.51|4115.51|4152.99|4114.99|8
1605489060000|2020-11-16 01:11:00|4153.07|4115.07|4153.18|4115.18|4153.18|4115.18|4152.87|4114.87|9
1605489070000|2020-11-16 01:11:10|4152.91|4114.91|4152.98|4114.98|4152.98|4114.98|4152.82|4114.82|10
1605489080000|2020-11-16 01:11:20|4152.93|4114.93|4153.1|4115.1|4153.14|4115.14|4152.78|4114.78|10
1605489090000|2020-11-16 01:11:30|4153.08|4115.08|4153.7|4115.7|4153.7|4115.7|4153.08|4115.08|9
1605489100000|2020-11-16 01:11:40|4153.72|4115.72|4154.34|4116.34|4154.34|4116.34|4153.68|4115.68|9
1605489110000|2020-11-16 01:11:50|4154.42|4116.42|4155.08|4117.08|4155.09|4117.09|4154.41|4116.41|10
1605489120000|2020-11-16 01:12:00|4155.11|4117.11|4155.34|4117.34|4155.34|4117.34|4154.98|4116.98|10
1605489130000|2020-11-16 01:12:10|4154.9|4116.9|4154.2|4116.2|4154.9|4116.9|4154.2|4116.2|10
1605489140000|2020-11-16 01:12:20|4154.24|4116.24|4154.5|4116.5|4154.5|4116.5|4154.18|4116.18|10
1605489150000|2020-11-16 01:12:30|4154.3|4116.3|4153.63|4115.63|4154.3|4116.3|4153.63|4115.63|7
1605489160000|2020-11-16 01:12:40|4153.64|4115.64|4154.04|4116.04|4154.09|4116.09|4153.64|4115.64|10
1605489170000|2020-11-16 01:12:50|4154.1|4116.1|4153.97|4115.97|4154.13|4116.13|4153.97|4115.97|9
1605489180000|2020-11-16 01:13:00|4153.91|4115.91|4154.3|4116.3|4154.31|4116.31|4153.85|4115.85|9
1605489190000|2020-11-16 01:13:10|4154.29|4116.29|4154.06|4116.06|4154.35|4116.35|4153.96|4115.96|9
1605489200000|2020-11-16 01:13:20|4153.97|4115.97|4154.39|4116.39|4154.39|4116.39|4153.9|4115.9|9
1605489210000|2020-11-16 01:13:30|4154.36|4116.36|4153.93|4115.93|4154.43|4116.43|4153.93|4115.93|9
1605489220000|2020-11-16 01:13:40|4153.69|4115.69|4153.02|4115.02|4153.69|4115.69|4152.94|4114.94|9
1605489230000|2020-11-16 01:13:50|4152.92|4114.92|4152|4114|4152.92|4114.92|4152|4114|10
1605489240000|2020-11-16 01:14:00|4152.01|4114.01|4152|4114|4152.03|4114.03|4151.89|4113.89|8
1605489250000|2020-11-16 01:14:10|4152.18|4114.18|4152.39|4114.39|4152.42|4114.42|4152.18|4114.18|9
1605489260000|2020-11-16 01:14:20|4152.44|4114.44|4152.59|4114.59|4152.64|4114.64|4152.41|4114.41|10
1605489270000|2020-11-16 01:14:30|4152.66|4114.66|4152.11|4114.11|4152.66|4114.66|4152.11|4114.11|9
1605489280000|2020-11-16 01:14:40|4151.95|4113.95|4152.33|4114.33|4152.33|4114.33|4151.95|4113.95|9
1605489290000|2020-11-16 01:14:50|4152.3|4114.3|4152.63|4114.63|4152.72|4114.72|4152.27|4114.27|9
1605489300000|2020-11-16 01:15:00|4152.69|4114.69|4152.39|4114.39|4152.69|4114.69|4152.3|4114.3|9
1605489310000|2020-11-16 01:15:10|4152.34|4114.34|4152.59|4114.59|4152.6|4114.6|4152.34|4114.34|9
1605489320000|2020-11-16 01:15:20|4152.47|4114.47|4152.83|4114.83|4152.83|4114.83|4152.47|4114.47|10
1605489330000|2020-11-16 01:15:30|4152.61|4114.61|4152.19|4114.19|4152.65|4114.65|4152.19|4114.19|10
1605489340000|2020-11-16 01:15:40|4152.15|4114.15|4152.22|4114.22|4152.22|4114.22|4151.63|4113.63|10
1605489350000|2020-11-16 01:15:50|4152.42|4114.42|4152.76|4114.76|4152.89|4114.89|4152.42|4114.42|10
1605489360000|2020-11-16 01:16:00|4152.73|4114.73|4152.7|4114.7|4152.87|4114.87|4152.56|4114.56|9
1605489370000|2020-11-16 01:16:10|4152.74|4114.74|4153.01|4115.01|4153.01|4115.01|4152.74|4114.74|9
1605489380000|2020-11-16 01:16:20|4153.04|4115.04|4153.54|4115.54|4153.54|4115.54|4152.98|4114.98|9
1605489390000|2020-11-16 01:16:30|4153.56|4115.56|4153.63|4115.63|4153.86|4115.86|4153.56|4115.56|9
1605489400000|2020-11-16 01:16:40|4153.68|4115.68|4154.61|4116.61|4154.61|4116.61|4153.58|4115.58|10
1605489410000|2020-11-16 01:16:50|4154.79|4116.79|4154.95|4116.95|4155.4|4117.4|4154.79|4116.79|9
1605489420000|2020-11-16 01:17:00|4155.12|4117.12|4154.54|4116.54|4155.21|4117.21|4154.54|4116.54|10
1605489430000|2020-11-16 01:17:10|4154.56|4116.56|4154.35|4116.35|4154.59|4116.59|4154.35|4116.35|9
1605489440000|2020-11-16 01:17:20|4154.18|4116.18|4154.31|4116.31|4154.4|4116.4|4154.17|4116.17|10
1605489450000|2020-11-16 01:17:30|4154.24|4116.24|4154.53|4116.53|4154.72|4116.72|4154.24|4116.24|10
1605489460000|2020-11-16 01:17:40|4154.6|4116.6|4155.29|4117.29|4155.29|4117.29|4154.6|4116.6|10
1605489470000|2020-11-16 01:17:50|4155.24|4117.24|4155.28|4117.28|4155.45|4117.45|4155.24|4117.24|10
1605489480000|2020-11-16 01:18:00|4155.27|4117.27|4155.32|4117.32|4155.45|4117.45|4155.23|4117.23|9
1605489490000|2020-11-16 01:18:10|4155.39|4117.39|4155.56|4117.56|4155.56|4117.56|4155.35|4117.35|10
1605489500000|2020-11-16 01:18:20|4155.59|4117.59|4155.72|4117.72|4155.72|4117.72|4155.41|4117.41|8
1605489510000|2020-11-16 01:18:30|4155.7|4117.7|4155.89|4117.89|4155.89|4117.89|4155.7|4117.7|9
1605489520000|2020-11-16 01:18:40|4155.87|4117.87|4155.74|4117.74|4155.87|4117.87|4155.56|4117.56|9
1605489530000|2020-11-16 01:18:50|4155.7|4117.7|4155.94|4117.94|4155.95|4117.95|4155.7|4117.7|8
1605489540000|2020-11-16 01:19:00|4155.96|4117.96|4156.28|4118.28|4156.28|4118.28|4155.89|4117.89|9
1605489550000|2020-11-16 01:19:10|4156.32|4118.32|4156.57|4118.57|4156.63|4118.63|4156.32|4118.32|10
1605489560000|2020-11-16 01:19:20|4156.59|4118.59|4156.77|4118.77|4156.77|4118.77|4156.59|4118.59|10
1605489570000|2020-11-16 01:19:30|4156.8|4118.8|4156.62|4118.62|4156.86|4118.86|4156.59|4118.59|10
1605489580000|2020-11-16 01:19:40|4156.7|4118.7|4156.64|4118.64|4156.87|4118.87|4156.64|4118.64|8
1605489590000|2020-11-16 01:19:50|4156.65|4118.65|4156.88|4118.88|4156.88|4118.88|4156.65|4118.65|6
1605489600000|2020-11-16 01:20:00|4157|4119|4157.27|4119.27|4157.27|4119.27|4156.97|4118.97|8
1605489610000|2020-11-16 01:20:10|4157.18|4119.18|4157.25|4119.25|4157.41|4119.41|4157.18|4119.18|9
1605489620000|2020-11-16 01:20:20|4157.1|4119.1|4156.86|4118.86|4157.1|4119.1|4156.83|4118.83|8
1605489630000|2020-11-16 01:20:30|4156.76|4118.76|4156.47|4118.47|4156.76|4118.76|4156.47|4118.47|9
1605489640000|2020-11-16 01:20:40|4156.32|4118.32|4156.02|4118.02|4156.32|4118.32|4156.02|4118.02|8
1605489650000|2020-11-16 01:20:50|4155.97|4117.97|4155.48|4117.48|4155.97|4117.97|4155.48|4117.48|10
1605489660000|2020-11-16 01:21:00|4155.53|4117.53|4154.4|4116.4|4155.53|4117.53|4154.4|4116.4|9
1605489670000|2020-11-16 01:21:10|4154.04|4116.04|4153.55|4115.55|4154.17|4116.17|4153.55|4115.55|9
1605489680000|2020-11-16 01:21:20|4153.56|4115.56|4153.57|4115.57|4153.68|4115.68|4153.49|4115.49|9
1605489690000|2020-11-16 01:21:30|4153.51|4115.51|4153.54|4115.54|4153.69|4115.69|4153.32|4115.32|10
1605489700000|2020-11-16 01:21:40|4153.56|4115.56|4153.66|4115.66|4153.67|4115.67|4153.51|4115.51|9
1605489710000|2020-11-16 01:21:50|4153.61|4115.61|4153.53|4115.53|4153.78|4115.78|4153.52|4115.52|9
1605489720000|2020-11-16 01:22:00|4153.42|4115.42|4152.75|4114.75|4153.42|4115.42|4152.73|4114.73|10
1605489730000|2020-11-16 01:22:10|4152.8|4114.8|4152.37|4114.37|4152.81|4114.81|4152.35|4114.35|10
1605489740000|2020-11-16 01:22:20|4152.48|4114.48|4152.16|4114.16|4152.48|4114.48|4152.14|4114.14|8
1605489750000|2020-11-16 01:22:30|4151.89|4113.89|4151.82|4113.82|4152|4114|4151.59|4113.59|10
1605489760000|2020-11-16 01:22:40|4151.8|4113.8|4151.67|4113.67|4151.8|4113.8|4151.52|4113.52|10
1605489770000|2020-11-16 01:22:50|4151.72|4113.72|4151.45|4113.45|4151.72|4113.72|4151.37|4113.37|9
1605489780000|2020-11-16 01:23:00|4151.36|4113.36|4151.43|4113.43|4151.43|4113.43|4151.21|4113.21|9
1605489790000|2020-11-16 01:23:10|4151.39|4113.39|4151.32|4113.32|4151.39|4113.39|4151.3|4113.3|9
1605489800000|2020-11-16 01:23:20|4151.29|4113.29|4150.76|4112.76|4151.29|4113.29|4150.76|4112.76|9
1605489810000|2020-11-16 01:23:30|4150.78|4112.78|4150.11|4112.11|4150.78|4112.78|4150.11|4112.11|7
1605489820000|2020-11-16 01:23:40|4150.17|4112.17|4149.07|4111.07|4150.2|4112.2|4149.07|4111.07|8
1605489830000|2020-11-16 01:23:50|4149.16|4111.16|4148.73|4110.73|4149.16|4111.16|4148.73|4110.73|10
1605489840000|2020-11-16 01:24:00|4148.57|4110.57|4147.98|4109.98|4148.57|4110.57|4147.9|4109.9|9
1605489850000|2020-11-16 01:24:10|4147.94|4109.94|4147.42|4109.42|4147.94|4109.94|4147.4|4109.4|9
1605489860000|2020-11-16 01:24:20|4147.36|4109.36|4147.77|4109.77|4147.77|4109.77|4147.27|4109.27|9
1605489870000|2020-11-16 01:24:30|4147.81|4109.81|4148.16|4110.16|4148.16|4110.16|4147.81|4109.81|9
1605489880000|2020-11-16 01:24:40|4148.1|4110.1|4148.32|4110.32|4148.32|4110.32|4148.1|4110.1|8
1605489890000|2020-11-16 01:24:50|4148.42|4110.42|4149.74|4111.74|4149.74|4111.74|4148.42|4110.42|9
1605489900000|2020-11-16 01:25:00|4149.68|4111.68|4150.36|4112.36|4150.36|4112.36|4149.68|4111.68|10
1605489910000|2020-11-16 01:25:10|4150.34|4112.34|4150.24|4112.24|4150.34|4112.34|4150.16|4112.16|10
1605489920000|2020-11-16 01:25:20|4150.18|4112.18|4150.13|4112.13|4150.18|4112.18|4150.11|4112.11|9
1605489930000|2020-11-16 01:25:30|4150.12|4112.12|4150.38|4112.38|4150.38|4112.38|4150.12|4112.12|6
1605489940000|2020-11-16 01:25:40|4150.35|4112.35|4150.36|4112.36|4150.42|4112.42|4150.3|4112.3|10
1605489950000|2020-11-16 01:25:50|4150.37|4112.37|4149.74|4111.74|4150.44|4112.44|4149.74|4111.74|8
1605489960000|2020-11-16 01:26:00|4149.69|4111.69|4149.35|4111.35|4149.69|4111.69|4149.35|4111.35|8
1605489970000|2020-11-16 01:26:10|4149.37|4111.37|4149.51|4111.51|4149.6|4111.6|4149.37|4111.37|10
1605489980000|2020-11-16 01:26:20|4149.65|4111.65|4150.2|4112.2|4150.2|4112.2|4149.65|4111.65|9
1605489990000|2020-11-16 01:26:30|4150.32|4112.32|4150.37|4112.37|4150.6|4112.6|4150.32|4112.32|9
1605490000000|2020-11-16 01:26:40|4150.42|4112.42|4150.38|4112.38|4150.52|4112.52|4150.38|4112.38|8
1605490010000|2020-11-16 01:26:50|4150.43|4112.43|4150.36|4112.36|4150.43|4112.43|4150.26|4112.26|6
1605490020000|2020-11-16 01:27:00|4150.34|4112.34|4150.4|4112.4|4150.45|4112.45|4150.22|4112.22|9
1605490030000|2020-11-16 01:27:10|4150.26|4112.26|4149.96|4111.96|4150.26|4112.26|4149.96|4111.96|8
1605490040000|2020-11-16 01:27:20|4150|4112|4149.31|4111.31|4150|4112|4149.31|4111.31|9
1605490050000|2020-11-16 01:27:30|4149.25|4111.25|4149.58|4111.58|4149.59|4111.59|4149.25|4111.25|10
1605490060000|2020-11-16 01:27:40|4149.6|4111.6|4149.31|4111.31|4149.62|4111.62|4149.27|4111.27|10
1605490070000|2020-11-16 01:27:50|4149.28|4111.28|4149.18|4111.18|4149.38|4111.38|4149.16|4111.16|10
1605490080000|2020-11-16 01:28:00|4149.16|4111.16|4148.77|4110.77|4149.16|4111.16|4148.67|4110.67|9
1605490090000|2020-11-16 01:28:10|4148.61|4110.61|4148.22|4110.22|4148.66|4110.66|4148.22|4110.22|10
1605490100000|2020-11-16 01:28:20|4148.23|4110.23|4147.71|4109.71|4148.23|4110.23|4147.65|4109.65|9
1605490110000|2020-11-16 01:28:30|4147.69|4109.69|4147.68|4109.68|4147.72|4109.72|4147.67|4109.67|6
1605490120000|2020-11-16 01:28:40|4147.66|4109.66|4147.74|4109.74|4147.84|4109.84|4147.66|4109.66|9
1605490130000|2020-11-16 01:28:50|4147.72|4109.72|4147.92|4109.92|4147.92|4109.92|4147.72|4109.72|10
1605490140000|2020-11-16 01:29:00|4147.91|4109.91|4147.91|4109.91|4147.97|4109.97|4147.91|4109.91|9
1605490150000|2020-11-16 01:29:10|4147.96|4109.96|4147.9|4109.9|4148.01|4110.01|4147.9|4109.9|9
1605490160000|2020-11-16 01:29:20|4147.86|4109.86|4147.61|4109.61|4147.88|4109.88|4147.54|4109.54|8
1605490170000|2020-11-16 01:29:30|4147.62|4109.62|4147.26|4109.26|4147.62|4109.62|4147.24|4109.24|10
1605490180000|2020-11-16 01:29:40|4147.09|4109.09|4147|4109|4147.13|4109.13|4147|4109|8
1605490190000|2020-11-16 01:29:50|4146.97|4108.97|4146.68|4108.68|4146.97|4108.97|4146.68|4108.68|10
1605490200000|2020-11-16 01:30:00|4146.64|4108.64|4146.81|4108.81|4146.84|4108.84|4146.6|4108.6|9
1605490210000|2020-11-16 01:30:10|4146.9|4108.9|4147.16|4109.16|4147.18|4109.18|4146.82|4108.82|9
1605490220000|2020-11-16 01:30:20|4147.19|4109.19|4147.55|4109.55|4147.55|4109.55|4147.14|4109.14|10
1605490230000|2020-11-16 01:30:30|4147.52|4109.52|4148.12|4110.12|4148.12|4110.12|4147.52|4109.52|9
1605490240000|2020-11-16 01:30:40|4148.17|4110.17|4148.22|4110.22|4148.39|4110.39|4148.09|4110.09|8
1605490250000|2020-11-16 01:30:50|4148.25|4110.25|4147.84|4109.84|4148.25|4110.25|4147.84|4109.84|9
1605490260000|2020-11-16 01:31:00|4147.71|4109.71|4147.12|4109.12|4147.71|4109.71|4147.12|4109.12|9
1605490270000|2020-11-16 01:31:10|4147.02|4109.02|4146.6|4108.6|4147.04|4109.04|4146.6|4108.6|9
1605490280000|2020-11-16 01:31:20|4146.52|4108.52|4146.02|4108.02|4146.52|4108.52|4146.02|4108.02|10
1605490290000|2020-11-16 01:31:30|4146|4108|4145.99|4107.99|4146|4108|4145.78|4107.78|8
1605490300000|2020-11-16 01:31:40|4145.97|4107.97|4145.4|4107.4|4145.97|4107.97|4145.4|4107.4|8
1605490310000|2020-11-16 01:31:50|4145.35|4107.35|4145.2|4107.2|4145.35|4107.35|4145.13|4107.13|10
1605490320000|2020-11-16 01:32:00|4145.16|4107.16|4145.2|4107.2|4145.27|4107.27|4145.07|4107.07|10
1605490330000|2020-11-16 01:32:10|4145.01|4107.01|4144.76|4106.76|4145.01|4107.01|4144.76|4106.76|7
1605490340000|2020-11-16 01:32:20|4144.77|4106.77|4144.87|4106.87|4144.91|4106.91|4144.77|4106.77|7
1605490350000|2020-11-16 01:32:30|4144.89|4106.89|4145.58|4107.58|4145.58|4107.58|4144.89|4106.89|8
1605490360000|2020-11-16 01:32:40|4145.64|4107.64|4146.18|4108.18|4146.21|4108.21|4145.64|4107.64|9
1605490370000|2020-11-16 01:32:50|4146.17|4108.17|4147|4109|4147|4109|4146.17|4108.17|9
1605490380000|2020-11-16 01:33:00|4147.06|4109.06|4147.22|4109.22|4147.22|4109.22|4146.96|4108.96|9
1605490390000|2020-11-16 01:33:10|4147.18|4109.18|4147.62|4109.62|4147.64|4109.64|4147.1|4109.1|8
1605490400000|2020-11-16 01:33:20|4147.66|4109.66|4148.1|4110.1|4148.1|4110.1|4147.66|4109.66|9
1605490410000|2020-11-16 01:33:30|4148.02|4110.02|4148.04|4110.04|4148.07|4110.07|4147.98|4109.98|9
1605490420000|2020-11-16 01:33:40|4148.08|4110.08|4148.42|4110.42|4148.42|4110.42|4148.08|4110.08|8
1605490430000|2020-11-16 01:33:50|4148.36|4110.36|4148.35|4110.35|4148.46|4110.46|4148.26|4110.26|9
1605490440000|2020-11-16 01:34:00|4148.4|4110.4|4147.93|4109.93|4148.41|4110.41|4147.93|4109.93|9
1605490450000|2020-11-16 01:34:10|4147.91|4109.91|4147.67|4109.67|4147.91|4109.91|4147.56|4109.56|10
1605490460000|2020-11-16 01:34:20|4147.73|4109.73|4147.8|4109.8|4147.83|4109.83|4147.57|4109.57|10
1605490470000|2020-11-16 01:34:30|4147.76|4109.76|4147.56|4109.56|4147.76|4109.76|4147.52|4109.52|9
1605490480000|2020-11-16 01:34:40|4147.6|4109.6|4147.57|4109.57|4147.67|4109.67|4147.46|4109.46|10
1605490490000|2020-11-16 01:34:50|4147.56|4109.56|4147.93|4109.93|4147.93|4109.93|4147.55|4109.55|9
1605490500000|2020-11-16 01:35:00|4147.96|4109.96|4148.37|4110.37|4148.37|4110.37|4147.93|4109.93|9
1605490510000|2020-11-16 01:35:10|4148.39|4110.39|4148.93|4110.93|4148.93|4110.93|4148.39|4110.39|8
1605490520000|2020-11-16 01:35:20|4148.84|4110.84|4149|4111|4149.02|4111.02|4148.84|4110.84|9
1605490530000|2020-11-16 01:35:30|4149.01|4111.01|4149.38|4111.38|4149.38|4111.38|4148.97|4110.97|8
1605490540000|2020-11-16 01:35:40|4149.36|4111.36|4149.77|4111.77|4149.78|4111.78|4149.36|4111.36|10
1605490550000|2020-11-16 01:35:50|4149.57|4111.57|4149.62|4111.62|4149.68|4111.68|4149.54|4111.54|8
1605490560000|2020-11-16 01:36:00|4149.61|4111.61|4149.13|4111.13|4149.61|4111.61|4149.13|4111.13|10
1605490570000|2020-11-16 01:36:10|4149.08|4111.08|4149.19|4111.19|4149.19|4111.19|4149.05|4111.05|7
1605490580000|2020-11-16 01:36:20|4148.96|4110.96|4148.86|4110.86|4148.97|4110.97|4148.75|4110.75|8
1605490590000|2020-11-16 01:36:30|4148.85|4110.85|4148.77|4110.77|4148.85|4110.85|4148.73|4110.73|9
1605490600000|2020-11-16 01:36:40|4148.79|4110.79|4149.08|4111.08|4149.27|4111.27|4148.79|4110.79|9
1605490610000|2020-11-16 01:36:50|4149|4111|4149|4111|4149.16|4111.16|4148.97|4110.97|9
1605490620000|2020-11-16 01:37:00|4149.07|4111.07|4149.47|4111.47|4149.47|4111.47|4149.07|4111.07|10
1605490630000|2020-11-16 01:37:10|4149.37|4111.37|4149.64|4111.64|4149.64|4111.64|4149.37|4111.37|9
1605490640000|2020-11-16 01:37:20|4149.63|4111.63|4149.76|4111.76|4149.76|4111.76|4149.61|4111.61|9
1605490650000|2020-11-16 01:37:30|4149.73|4111.73|4149.72|4111.72|4149.83|4111.83|4149.72|4111.72|6
1605490660000|2020-11-16 01:37:40|4149.83|4111.83|4149.7|4111.7|4149.98|4111.98|4149.7|4111.7|9
1605490670000|2020-11-16 01:37:50|4149.72|4111.72|4149.75|4111.75|4150.04|4112.04|4149.69|4111.69|9
1605490680000|2020-11-16 01:38:00|4149.76|4111.76|4149.67|4111.67|4149.77|4111.77|4149.52|4111.52|8
1605490690000|2020-11-16 01:38:10|4149.73|4111.73|4150.87|4112.87|4150.87|4112.87|4149.73|4111.73|10
1605490700000|2020-11-16 01:38:20|4150.78|4112.78|4151.07|4113.07|4151.07|4113.07|4150.74|4112.74|6
1605490710000|2020-11-16 01:38:30|4151.11|4113.11|4151.81|4113.81|4151.81|4113.81|4151.03|4113.03|8
1605490720000|2020-11-16 01:38:40|4151.84|4113.84|4152.93|4114.93|4152.93|4114.93|4151.84|4113.84|10
1605490730000|2020-11-16 01:38:50|4153.22|4115.22|4153.85|4115.85|4153.98|4115.98|4153.22|4115.22|9
1605490740000|2020-11-16 01:39:00|4153.86|4115.86|4154.51|4116.51|4154.51|4116.51|4153.85|4115.85|10
1605490750000|2020-11-16 01:39:10|4154.5|4116.5|4154.32|4116.32|4154.6|4116.6|4154.23|4116.23|9
1605490760000|2020-11-16 01:39:20|4154.3|4116.3|4154.75|4116.75|4154.75|4116.75|4154.28|4116.28|10
1605490770000|2020-11-16 01:39:30|4154.84|4116.84|4154.66|4116.66|4154.84|4116.84|4154.65|4116.65|7
1605490780000|2020-11-16 01:39:40|4154.75|4116.75|4154.58|4116.58|4154.75|4116.75|4154.46|4116.46|10
1605490790000|2020-11-16 01:39:50|4154.44|4116.44|4154.34|4116.34|4154.46|4116.46|4154.28|4116.28|9
1605490800000|2020-11-16 01:40:00|4154.4|4116.4|4153.12|4115.12|4154.4|4116.4|4153.08|4115.08|10
1605490810000|2020-11-16 01:40:10|4153.15|4115.15|4153.26|4115.26|4153.26|4115.26|4153.05|4115.05|8
1605490820000|2020-11-16 01:40:20|4153.25|4115.25|4153.14|4115.14|4153.25|4115.25|4152.99|4114.99|8
1605490830000|2020-11-16 01:40:30|4153.02|4115.02|4152.74|4114.74|4153.06|4115.06|4152.72|4114.72|8
1605490840000|2020-11-16 01:40:40|4152.71|4114.71|4152.29|4114.29|4152.71|4114.71|4152.27|4114.27|7
1605490850000|2020-11-16 01:40:50|4152.28|4114.28|4151.78|4113.78|4152.28|4114.28|4151.72|4113.72|8
1605490860000|2020-11-16 01:41:00|4151.83|4113.83|4151.46|4113.46|4151.83|4113.83|4151.46|4113.46|10
1605490870000|2020-11-16 01:41:10|4151.47|4113.47|4151.5|4113.5|4151.6|4113.6|4151.42|4113.42|8
1605490880000|2020-11-16 01:41:20|4151.46|4113.46|4151.52|4113.52|4151.65|4113.65|4151.43|4113.43|10
1605490890000|2020-11-16 01:41:30|4151.62|4113.62|4152.47|4114.47|4152.47|4114.47|4151.62|4113.62|10
1605490900000|2020-11-16 01:41:40|4152.66|4114.66|4152.48|4114.48|4152.76|4114.76|4152.43|4114.43|7
1605490910000|2020-11-16 01:41:50|4152.52|4114.52|4152.6|4114.6|4152.63|4114.63|4152.52|4114.52|8
1605490920000|2020-11-16 01:42:00|4152.67|4114.67|4152.49|4114.49|4152.67|4114.67|4152.47|4114.47|9
1605490930000|2020-11-16 01:42:10|4152.53|4114.53|4152.57|4114.57|4152.68|4114.68|4152.38|4114.38|9
1605490940000|2020-11-16 01:42:20|4152.43|4114.43|4151.96|4113.96|4152.43|4114.43|4151.96|4113.96|10
1605490950000|2020-11-16 01:42:30|4152.01|4114.01|4151.11|4113.11|4152.01|4114.01|4151.11|4113.11|10
1605490960000|2020-11-16 01:42:40|4151.04|4113.04|4150.34|4112.34|4151.04|4113.04|4150.31|4112.31|10
1605490970000|2020-11-16 01:42:50|4150.21|4112.21|4149.17|4111.17|4150.21|4112.21|4149.17|4111.17|9
1605490980000|2020-11-16 01:43:00|4149.33|4111.33|4149.9|4111.9|4149.9|4111.9|4149.31|4111.31|10
1605490990000|2020-11-16 01:43:10|4149.82|4111.82|4150.03|4112.03|4150.11|4112.11|4149.75|4111.75|8
1605491000000|2020-11-16 01:43:20|4150.14|4112.14|4150.19|4112.19|4150.42|4112.42|4150.12|4112.12|8
1605491010000|2020-11-16 01:43:30|4150.12|4112.12|4149.92|4111.92|4150.12|4112.12|4149.88|4111.88|10
1605491020000|2020-11-16 01:43:40|4149.88|4111.88|4150.03|4112.03|4150.03|4112.03|4149.62|4111.62|10
1605491030000|2020-11-16 01:43:50|4150.22|4112.22|4150.25|4112.25|4150.37|4112.37|4150.22|4112.22|8
1605491040000|2020-11-16 01:44:00|4150.17|4112.17|4149.99|4111.99|4150.17|4112.17|4149.93|4111.93|7
1605491050000|2020-11-16 01:44:10|4149.98|4111.98|4150.31|4112.31|4150.31|4112.31|4149.96|4111.96|8
1605491060000|2020-11-16 01:44:20|4150.32|4112.32|4150.54|4112.54|4150.54|4112.54|4150.26|4112.26|9
1605491070000|2020-11-16 01:44:30|4150.46|4112.46|4150.31|4112.31|4150.46|4112.46|4150.28|4112.28|8
1605491080000|2020-11-16 01:44:40|4150.34|4112.34|4150.61|4112.61|4150.61|4112.61|4150.32|4112.32|8
1605491090000|2020-11-16 01:44:50|4150.77|4112.77|4150.45|4112.45|4150.77|4112.77|4150.29|4112.29|9
1605491100000|2020-11-16 01:45:00|4150.5|4112.5|4150.48|4112.48|4150.52|4112.52|4150.28|4112.28|9
1605491110000|2020-11-16 01:45:10|4150.4|4112.4|4150.53|4112.53|4150.53|4112.53|4150.36|4112.36|8
1605491120000|2020-11-16 01:45:20|4150.54|4112.54|4150.43|4112.43|4150.73|4112.73|4150.43|4112.43|10
1605491130000|2020-11-16 01:45:30|4150.35|4112.35|4149.93|4111.93|4150.35|4112.35|4149.93|4111.93|9
1605491140000|2020-11-16 01:45:40|4149.84|4111.84|4150.06|4112.06|4150.38|4112.38|4149.84|4111.84|9
1605491150000|2020-11-16 01:45:50|4149.98|4111.98|4149.87|4111.87|4150.2|4112.2|4149.87|4111.87|9
1605491160000|2020-11-16 01:46:00|4149.8|4111.8|4150.13|4112.13|4150.2|4112.2|4149.62|4111.62|9
1605491170000|2020-11-16 01:46:10|4150.03|4112.03|4149.83|4111.83|4150.1|4112.1|4149.83|4111.83|9
1605491180000|2020-11-16 01:46:20|4149.72|4111.72|4148.48|4110.48|4149.72|4111.72|4148.48|4110.48|9
1605491190000|2020-11-16 01:46:30|4148.37|4110.37|4147.2|4109.2|4148.39|4110.39|4147.18|4109.18|10
1605491200000|2020-11-16 01:46:40|4147.14|4109.14|4145.93|4107.93|4147.14|4109.14|4145.93|4107.93|9
1605491210000|2020-11-16 01:46:50|4145.87|4107.87|4145.12|4107.12|4145.87|4107.87|4145.08|4107.08|10
1605491220000|2020-11-16 01:47:00|4144.98|4106.98|4144.8|4106.8|4144.98|4106.98|4144.43|4106.43|10
1605491230000|2020-11-16 01:47:10|4144.75|4106.75|4144.99|4106.99|4145.03|4107.03|4144.75|4106.75|8
1605491240000|2020-11-16 01:47:20|4145.08|4107.08|4144.97|4106.97|4145.09|4107.09|4144.78|4106.78|9
1605491250000|2020-11-16 01:47:30|4144.95|4106.95|4144.56|4106.56|4145|4107|4144.56|4106.56|9
1605491260000|2020-11-16 01:47:40|4144.29|4106.29|4143.54|4105.54|4144.29|4106.29|4143.54|4105.54|9
1605491270000|2020-11-16 01:47:50|4143.49|4105.49|4143.17|4105.17|4143.49|4105.49|4143.14|4105.14|9
1605491280000|2020-11-16 01:48:00|4143.14|4105.14|4143.19|4105.19|4143.38|4105.38|4143.14|4105.14|10
1605491290000|2020-11-16 01:48:10|4143.33|4105.33|4143.25|4105.25|4143.57|4105.57|4143.22|4105.22|10
1605491300000|2020-11-16 01:48:20|4143.24|4105.24|4142.53|4104.53|4143.27|4105.27|4142.53|4104.53|10
1605491310000|2020-11-16 01:48:30|4142.58|4104.58|4141.82|4103.82|4142.58|4104.58|4141.81|4103.81|9
1605491320000|2020-11-16 01:48:40|4141.87|4103.87|4141.64|4103.64|4141.92|4103.92|4141.64|4103.64|10
1605491330000|2020-11-16 01:48:50|4141.75|4103.75|4141.09|4103.09|4141.75|4103.75|4140.86|4102.86|9
1605491340000|2020-11-16 01:49:00|4141|4103|4140.91|4102.91|4141.01|4103.01|4140.89|4102.89|7
1605491350000|2020-11-16 01:49:10|4141.02|4103.02|4140.94|4102.94|4141.04|4103.04|4140.91|4102.91|8
1605491360000|2020-11-16 01:49:20|4140.91|4102.91|4140.98|4102.98|4141.01|4103.01|4140.82|4102.82|9
1605491370000|2020-11-16 01:49:30|4141|4103|4140.76|4102.76|4141|4103|4140.76|4102.76|10
1605491380000|2020-11-16 01:49:40|4140.79|4102.79|4140.84|4102.84|4140.9|4102.9|4140.75|4102.75|10
1605491390000|2020-11-16 01:49:50|4140.93|4102.93|4140.91|4102.91|4140.93|4102.93|4140.84|4102.84|7
1605491400000|2020-11-16 01:50:00|4140.93|4102.93|4140.83|4102.83|4140.97|4102.97|4140.81|4102.81|8
1605491410000|2020-11-16 01:50:10|4140.91|4102.91|4140.99|4102.99|4141|4103|4140.86|4102.86|8
1605491420000|2020-11-16 01:50:20|4140.95|4102.95|4141.31|4103.31|4141.31|4103.31|4140.95|4102.95|9
1605491430000|2020-11-16 01:50:30|4141.26|4103.26|4141.14|4103.14|4141.27|4103.27|4141.07|4103.07|6
1605491440000|2020-11-16 01:50:40|4141.04|4103.04|4140.96|4102.96|4141.13|4103.13|4140.96|4102.96|8
1605491450000|2020-11-16 01:50:50|4140.95|4102.95|4141.22|4103.22|4141.28|4103.28|4140.95|4102.95|9
1605491460000|2020-11-16 01:51:00|4141.21|4103.21|4140.89|4102.89|4141.21|4103.21|4140.85|4102.85|9
1605491470000|2020-11-16 01:51:10|4140.84|4102.84|4140.9|4102.9|4140.91|4102.91|4140.8|4102.8|9
1605491480000|2020-11-16 01:51:20|4140.86|4102.86|4140.47|4102.47|4140.86|4102.86|4140.47|4102.47|9
1605491490000|2020-11-16 01:51:30|4140.38|4102.38|4140.12|4102.12|4140.38|4102.38|4140.1|4102.1|8
1605491500000|2020-11-16 01:51:40|4140.2|4102.2|4139.43|4101.43|4140.2|4102.2|4139.43|4101.43|10
1605491510000|2020-11-16 01:51:50|4139.17|4101.17|4138.67|4100.67|4139.17|4101.17|4138.67|4100.67|7
1605491520000|2020-11-16 01:52:00|4138.56|4100.56|4138.11|4100.11|4138.56|4100.56|4137.94|4099.94|10
1605491530000|2020-11-16 01:52:10|4138.12|4100.12|4138.2|4100.2|4138.33|4100.33|4138.11|4100.11|9
1605491540000|2020-11-16 01:52:20|4138.19|4100.19|4137.92|4099.92|4138.26|4100.26|4137.92|4099.92|9
1605491550000|2020-11-16 01:52:30|4137.89|4099.89|4137.51|4099.51|4137.89|4099.89|4137.51|4099.51|8
1605491560000|2020-11-16 01:52:40|4137.47|4099.47|4137.34|4099.34|4137.47|4099.47|4137.29|4099.29|9
1605491570000|2020-11-16 01:52:50|4137.3|4099.3|4137.39|4099.39|4137.39|4099.39|4137.27|4099.27|10
1605491580000|2020-11-16 01:53:00|4137.35|4099.35|4137.12|4099.12|4137.43|4099.43|4137.05|4099.05|10
1605491590000|2020-11-16 01:53:10|4137.07|4099.07|4136.85|4098.85|4137.15|4099.15|4136.85|4098.85|9
1605491600000|2020-11-16 01:53:20|4136.84|4098.84|4136.85|4098.85|4136.96|4098.96|4136.84|4098.84|6
1605491610000|2020-11-16 01:53:30|4136.8|4098.8|4137.15|4099.15|4137.15|4099.15|4136.75|4098.75|9
1605491620000|2020-11-16 01:53:40|4137.19|4099.19|4137.28|4099.28|4137.39|4099.39|4137.19|4099.19|10
1605491630000|2020-11-16 01:53:50|4137.2|4099.2|4136.92|4098.92|4137.2|4099.2|4136.86|4098.86|9
1605491640000|2020-11-16 01:54:00|4136.93|4098.93|4137.41|4099.41|4137.44|4099.44|4136.93|4098.93|10
1605491650000|2020-11-16 01:54:10|4137.4|4099.4|4136.95|4098.95|4137.4|4099.4|4136.95|4098.95|8
1605491660000|2020-11-16 01:54:20|4136.89|4098.89|4136.61|4098.61|4136.89|4098.89|4136.61|4098.61|8
1605491670000|2020-11-16 01:54:30|4136.62|4098.62|4136.5|4098.5|4136.75|4098.75|4136.48|4098.48|10
1605491680000|2020-11-16 01:54:40|4136.42|4098.42|4136.67|4098.67|4136.74|4098.74|4136.42|4098.42|8
1605491690000|2020-11-16 01:54:50|4136.58|4098.58|4136.46|4098.46|4136.66|4098.66|4136.37|4098.37|9
1605491700000|2020-11-16 01:55:00|4136.45|4098.45|4136.63|4098.63|4136.63|4098.63|4136.43|4098.43|8
1605491710000|2020-11-16 01:55:10|4136.73|4098.73|4136.94|4098.94|4136.94|4098.94|4136.73|4098.73|9
1605491720000|2020-11-16 01:55:20|4136.91|4098.91|4137.2|4099.2|4137.2|4099.2|4136.91|4098.91|9
1605491730000|2020-11-16 01:55:30|4137.12|4099.12|4138.06|4100.06|4138.06|4100.06|4137.12|4099.12|9
1605491740000|2020-11-16 01:55:40|4138.07|4100.07|4138.47|4100.47|4138.48|4100.48|4138.07|4100.07|9
1605491750000|2020-11-16 01:55:50|4138.59|4100.59|4138.66|4100.66|4138.67|4100.67|4138.54|4100.54|9
1605491760000|2020-11-16 01:56:00|4138.44|4100.44|4138.67|4100.67|4138.7|4100.7|4138.44|4100.44|8
1605491770000|2020-11-16 01:56:10|4138.64|4100.64|4138.94|4100.94|4138.94|4100.94|4138.61|4100.61|8
1605491780000|2020-11-16 01:56:20|4139.05|4101.05|4139.34|4101.34|4139.34|4101.34|4139.05|4101.05|7
1605491790000|2020-11-16 01:56:30|4139.36|4101.36|4139.17|4101.17|4139.36|4101.36|4139.17|4101.17|9
1605491800000|2020-11-16 01:56:40|4139.4|4101.4|4139.29|4101.29|4139.41|4101.41|4139.29|4101.29|6
1605491810000|2020-11-16 01:56:50|4139.28|4101.28|4139.07|4101.07|4139.34|4101.34|4139.03|4101.03|10
1605491820000|2020-11-16 01:57:00|4139.09|4101.09|4137.55|4099.55|4139.09|4101.09|4137.55|4099.55|10
1605491830000|2020-11-16 01:57:10|4137.17|4099.17|4136.55|4098.55|4137.17|4099.17|4136.55|4098.55|10
1605491840000|2020-11-16 01:57:20|4136.71|4098.71|4136.76|4098.76|4136.84|4098.84|4136.66|4098.66|9
1605491850000|2020-11-16 01:57:30|4136.78|4098.78|4136.73|4098.73|4136.78|4098.78|4136.67|4098.67|9
1605491860000|2020-11-16 01:57:40|4136.72|4098.72|4136.21|4098.21|4136.72|4098.72|4136.21|4098.21|7
1605491870000|2020-11-16 01:57:50|4136.17|4098.17|4136.33|4098.33|4136.33|4098.33|4136.17|4098.17|9
1605491880000|2020-11-16 01:58:00|4136.26|4098.26|4136.49|4098.49|4136.49|4098.49|4136.18|4098.18|9
1605491890000|2020-11-16 01:58:10|4136.46|4098.46|4136.52|4098.52|4136.64|4098.64|4136.46|4098.46|10
1605491900000|2020-11-16 01:58:20|4136.32|4098.32|4136.29|4098.29|4136.54|4098.54|4136.29|4098.29|10
1605491910000|2020-11-16 01:58:30|4136.45|4098.45|4136.28|4098.28|4136.51|4098.51|4136.28|4098.28|8
1605491920000|2020-11-16 01:58:40|4136.33|4098.33|4136.44|4098.44|4136.44|4098.44|4136.29|4098.29|8
1605491930000|2020-11-16 01:58:50|4136.41|4098.41|4136.23|4098.23|4136.47|4098.47|4136.23|4098.23|9
1605491940000|2020-11-16 01:59:00|4136.3|4098.3|4136.69|4098.69|4136.71|4098.71|4136.3|4098.3|9
1605491950000|2020-11-16 01:59:10|4136.75|4098.75|4136.74|4098.74|4136.82|4098.82|4136.71|4098.71|8
1605491960000|2020-11-16 01:59:20|4136.77|4098.77|4136.77|4098.77|4136.89|4098.89|4136.77|4098.77|8
1605491970000|2020-11-16 01:59:30|4136.57|4098.57|4136.47|4098.47|4136.59|4098.59|4136.47|4098.47|5
1605491980000|2020-11-16 01:59:40|4136.52|4098.52|4136.24|4098.24|4136.52|4098.52|4136.23|4098.23|8
1605491990000|2020-11-16 01:59:50|4136.23|4098.23|4136.12|4098.12|4136.23|4098.23|4136.09|4098.09|7
1605492000000|2020-11-16 02:00:00|4136.1|4098.1|4136.59|4098.59|4136.65|4098.65|4136.1|4098.1|9
1605492010000|2020-11-16 02:00:10|4136.62|4098.62|4136.63|4098.63|4136.68|4098.68|4136.43|4098.43|9
1605492020000|2020-11-16 02:00:20|4136.8|4098.8|4137.95|4099.95|4137.95|4099.95|4136.8|4098.8|10
1605492030000|2020-11-16 02:00:30|4138.01|4100.01|4138.34|4100.34|4138.39|4100.39|4138.01|4100.01|10
1605492040000|2020-11-16 02:00:40|4138.31|4100.31|4138.42|4100.42|4138.55|4100.55|4138.31|4100.31|10
1605492050000|2020-11-16 02:00:50|4138.34|4100.34|4138.76|4100.76|4138.8|4100.8|4138.34|4100.34|7
1605492060000|2020-11-16 02:01:00|4138.78|4100.78|4138.65|4100.65|4138.78|4100.78|4138.61|4100.61|8
1605492070000|2020-11-16 02:01:10|4138.72|4100.72|4138.86|4100.86|4138.9|4100.9|4138.72|4100.72|10
1605492080000|2020-11-16 02:01:20|4138.87|4100.87|4139.24|4101.24|4139.24|4101.24|4138.87|4100.87|8
1605492090000|2020-11-16 02:01:30|4139.29|4101.29|4140.21|4102.21|4140.21|4102.21|4139.29|4101.29|9
1605492100000|2020-11-16 02:01:40|4140.24|4102.24|4139.95|4101.95|4140.24|4102.24|4139.95|4101.95|10
1605492110000|2020-11-16 02:01:50|4139.98|4101.98|4140.16|4102.16|4140.16|4102.16|4139.91|4101.91|9
1605492120000|2020-11-16 02:02:00|4140.29|4102.29|4140.78|4102.78|4140.79|4102.79|4140.29|4102.29|10
1605492130000|2020-11-16 02:02:10|4140.71|4102.71|4141.75|4103.75|4141.75|4103.75|4140.71|4102.71|10
1605492140000|2020-11-16 02:02:20|4141.85|4103.85|4144.04|4106.04|4144.04|4106.04|4141.85|4103.85|10
1605492150000|2020-11-16 02:02:30|4144.16|4106.16|4144.55|4106.55|4144.55|4106.55|4144.16|4106.16|10
1605492160000|2020-11-16 02:02:40|4144.53|4106.53|4145.1|4107.1|4145.15|4107.15|4144.33|4106.33|9
1605492170000|2020-11-16 02:02:50|4145.2|4107.2|4146.06|4108.06|4146.06|4108.06|4145.2|4107.2|10
1605492180000|2020-11-16 02:03:00|4146.04|4108.04|4146.04|4108.04|4146.04|4108.04|4145.39|4107.39|10
1605492190000|2020-11-16 02:03:10|4146.02|4108.02|4146.77|4108.77|4146.77|4108.77|4146.01|4108.01|10
1605492200000|2020-11-16 02:03:20|4146.76|4108.76|4147.69|4109.69|4147.98|4109.98|4146.76|4108.76|10
1605492210000|2020-11-16 02:03:30|4147.51|4109.51|4146.72|4108.72|4147.51|4109.51|4146.72|4108.72|8
1605492220000|2020-11-16 02:03:40|4146.63|4108.63|4146.76|4108.76|4146.76|4108.76|4146.59|4108.59|9
1605492230000|2020-11-16 02:03:50|4146.75|4108.75|4147.07|4109.07|4147.12|4109.12|4146.75|4108.75|10
1605492240000|2020-11-16 02:04:00|4147.17|4109.17|4147.5|4109.5|4147.56|4109.56|4147.15|4109.15|10
1605492250000|2020-11-16 02:04:10|4147.58|4109.58|4147.48|4109.48|4147.72|4109.72|4147.45|4109.45|9
1605492260000|2020-11-16 02:04:20|4147.32|4109.32|4146.81|4108.81|4147.32|4109.32|4146.81|4108.81|8
1605492270000|2020-11-16 02:04:30|4146.84|4108.84|4146.64|4108.64|4146.84|4108.84|4146.51|4108.51|9
1605492280000|2020-11-16 02:04:40|4146.66|4108.66|4146.73|4108.73|4146.73|4108.73|4146.53|4108.53|10
1605492290000|2020-11-16 02:04:50|4146.72|4108.72|4146.36|4108.36|4146.72|4108.72|4146.36|4108.36|9
1605492300000|2020-11-16 02:05:00|4146.34|4108.34|4146.33|4108.33|4146.34|4108.34|4146.28|4108.28|7
1605492310000|2020-11-16 02:05:10|4146.36|4108.36|4146.3|4108.3|4146.36|4108.36|4146.23|4108.23|7
1605492320000|2020-11-16 02:05:20|4146.32|4108.32|4146.38|4108.38|4146.44|4108.44|4146.3|4108.3|10
1605492330000|2020-11-16 02:05:30|4146.35|4108.35|4145.85|4107.85|4146.35|4108.35|4145.85|4107.85|7
1605492340000|2020-11-16 02:05:40|4145.94|4107.94|4146.21|4108.21|4146.21|4108.21|4145.84|4107.84|9
1605492350000|2020-11-16 02:05:50|4146.2|4108.2|4145.92|4107.92|4146.24|4108.24|4145.92|4107.92|7
1605492360000|2020-11-16 02:06:00|4145.85|4107.85|4145.9|4107.9|4145.94|4107.94|4145.85|4107.85|7
1605492370000|2020-11-16 02:06:10|4145.85|4107.85|4145.59|4107.59|4145.87|4107.87|4145.59|4107.59|10
1605492380000|2020-11-16 02:06:20|4145.58|4107.58|4145.45|4107.45|4145.58|4107.58|4145.34|4107.34|9
1605492390000|2020-11-16 02:06:30|4145.36|4107.36|4145.11|4107.11|4145.36|4107.36|4145.11|4107.11|7
1605492400000|2020-11-16 02:06:40|4145.2|4107.2|4145.23|4107.23|4145.24|4107.24|4145.05|4107.05|9
1605492410000|2020-11-16 02:06:50|4144.99|4106.99|4145.05|4107.05|4145.06|4107.06|4144.89|4106.89|9
1605492420000|2020-11-16 02:07:00|4144.88|4106.88|4144.69|4106.69|4145|4107|4144.69|4106.69|9
1605492430000|2020-11-16 02:07:10|4144.6|4106.6|4144.73|4106.73|4144.73|4106.73|4144.57|4106.57|9
1605492440000|2020-11-16 02:07:20|4144.72|4106.72|4144.61|4106.61|4144.75|4106.75|4144.61|4106.61|9
1605492450000|2020-11-16 02:07:30|4144.78|4106.78|4144.44|4106.44|4144.78|4106.78|4144.44|4106.44|10
1605492460000|2020-11-16 02:07:40|4144.67|4106.67|4144.2|4106.2|4144.76|4106.76|4144.2|4106.2|10
1605492470000|2020-11-16 02:07:50|4144.09|4106.09|4144.32|4106.32|4144.32|4106.32|4144.08|4106.08|10
1605492480000|2020-11-16 02:08:00|4144.29|4106.29|4144.52|4106.52|4144.7|4106.7|4144.29|4106.29|9
1605492490000|2020-11-16 02:08:10|4144.4|4106.4|4144.43|4106.43|4144.51|4106.51|4144.37|4106.37|10
1605492500000|2020-11-16 02:08:20|4144.44|4106.44|4144.17|4106.17|4144.48|4106.48|4144.17|4106.17|9
1605492510000|2020-11-16 02:08:30|4144.06|4106.06|4143.13|4105.13|4144.06|4106.06|4143.03|4105.03|9
1605492520000|2020-11-16 02:08:40|4142.82|4104.82|4142.13|4104.13|4142.82|4104.82|4142.13|4104.13|7
1605492530000|2020-11-16 02:08:50|4141.99|4103.99|4141.32|4103.32|4142|4104|4141.32|4103.32|9
1605492540000|2020-11-16 02:09:00|4141.34|4103.34|4140.46|4102.46|4141.34|4103.34|4140.35|4102.35|10
1605492550000|2020-11-16 02:09:10|4140.47|4102.47|4140.28|4102.28|4140.47|4102.47|4140.18|4102.18|9
1605492560000|2020-11-16 02:09:20|4140.25|4102.25|4140.39|4102.39|4140.48|4102.48|4140.22|4102.22|10
1605492570000|2020-11-16 02:09:30|4140.49|4102.49|4140.35|4102.35|4140.66|4102.66|4140.21|4102.21|10
1605492580000|2020-11-16 02:09:40|4140.18|4102.18|4140.03|4102.03|4140.18|4102.18|4140.03|4102.03|7
1605492590000|2020-11-16 02:09:50|4140.11|4102.11|4140.02|4102.02|4140.25|4102.25|4140.02|4102.02|8
1605492600000|2020-11-16 02:10:00|4139.84|4101.84|4139.25|4101.25|4139.84|4101.84|4138.97|4100.97|10
1605492610000|2020-11-16 02:10:10|4139.24|4101.24|4138.71|4100.71|4139.24|4101.24|4138.7|4100.7|9
1605492620000|2020-11-16 02:10:20|4138.7|4100.7|4138.43|4100.43|4138.7|4100.7|4138.43|4100.43|9
1605492630000|2020-11-16 02:10:30|4138.33|4100.33|4138.2|4100.2|4138.33|4100.33|4137.5|4099.5|9
1605492640000|2020-11-16 02:10:40|4138.31|4100.31|4138.19|4100.19|4138.35|4100.35|4138.19|4100.19|9
1605492650000|2020-11-16 02:10:50|4138.35|4100.35|4138.7|4100.7|4138.7|4100.7|4138.33|4100.33|10
1605492660000|2020-11-16 02:11:00|4138.66|4100.66|4138.02|4100.02|4138.66|4100.66|4138.02|4100.02|9
1605492670000|2020-11-16 02:11:10|4137.96|4099.96|4137.88|4099.88|4137.98|4099.98|4137.86|4099.86|9
1605492680000|2020-11-16 02:11:20|4137.7|4099.7|4137.12|4099.12|4137.79|4099.79|4137.12|4099.12|8
1605492690000|2020-11-16 02:11:30|4137.05|4099.05|4137.15|4099.15|4137.27|4099.27|4137.05|4099.05|10
1605492700000|2020-11-16 02:11:40|4137.19|4099.19|4136.96|4098.96|4137.23|4099.23|4136.83|4098.83|8
1605492710000|2020-11-16 02:11:50|4136.93|4098.93|4136.92|4098.92|4136.93|4098.93|4136.83|4098.83|5
1605492720000|2020-11-16 02:12:00|4136.98|4098.98|4137.36|4099.36|4137.36|4099.36|4136.95|4098.95|7
1605492730000|2020-11-16 02:12:10|4137.34|4099.34|4137.57|4099.57|4137.59|4099.59|4137.34|4099.34|10
1605492740000|2020-11-16 02:12:20|4137.55|4099.55|4137.71|4099.71|4137.89|4099.89|4137.53|4099.53|9
1605492750000|2020-11-16 02:12:30|4137.59|4099.59|4137.76|4099.76|4137.76|4099.76|4137.59|4099.59|10
1605492760000|2020-11-16 02:12:40|4137.77|4099.77|4138.03|4100.03|4138.03|4100.03|4137.69|4099.69|10
1605492770000|2020-11-16 02:12:50|4138.1|4100.1|4138.76|4100.76|4138.76|4100.76|4138.1|4100.1|8
1605492780000|2020-11-16 02:13:00|4138.79|4100.79|4138.94|4100.94|4138.94|4100.94|4138.65|4100.65|9
1605492790000|2020-11-16 02:13:10|4138.85|4100.85|4138.69|4100.69|4138.85|4100.85|4138.68|4100.68|9
1605492800000|2020-11-16 02:13:20|4138.39|4100.39|4138.02|4100.02|4138.39|4100.39|4138.02|4100.02|10
1605492810000|2020-11-16 02:13:30|4138.03|4100.03|4138.09|4100.09|4138.24|4100.24|4138.03|4100.03|10
1605492820000|2020-11-16 02:13:40|4137.96|4099.96|4137.78|4099.78|4138.16|4100.16|4137.76|4099.76|10
1605492830000|2020-11-16 02:13:50|4137.63|4099.63|4137.74|4099.74|4137.74|4099.74|4137.33|4099.33|8
1605492840000|2020-11-16 02:14:00|4137.75|4099.75|4137.88|4099.88|4138.22|4100.22|4137.74|4099.74|8
1605492850000|2020-11-16 02:14:10|4137.89|4099.89|4137.88|4099.88|4138.08|4100.08|4137.88|4099.88|8
1605492860000|2020-11-16 02:14:20|4137.87|4099.87|4137.88|4099.88|4137.91|4099.91|4137.74|4099.74|8
1605492870000|2020-11-16 02:14:30|4137.83|4099.83|4137.61|4099.61|4137.83|4099.83|4137.57|4099.57|6
1605492880000|2020-11-16 02:14:40|4137.54|4099.54|4137.44|4099.44|4137.66|4099.66|4137.44|4099.44|6
1605492890000|2020-11-16 02:14:50|4137.5|4099.5|4137.69|4099.69|4137.8|4099.8|4137.45|4099.45|7
1605492900000|2020-11-16 02:15:00|4137.56|4099.56|4137.88|4099.88|4137.93|4099.93|4137.41|4099.41|10
1605492910000|2020-11-16 02:15:10|4137.95|4099.95|4138.09|4100.09|4138.16|4100.16|4137.91|4099.91|10
1605492920000|2020-11-16 02:15:20|4137.99|4099.99|4138.02|4100.02|4138.06|4100.06|4137.79|4099.79|10
1605492930000|2020-11-16 02:15:30|4138.04|4100.04|4138.13|4100.13|4138.36|4100.36|4138.04|4100.04|9
1605492940000|2020-11-16 02:15:40|4138.02|4100.02|4138.31|4100.31|4138.31|4100.31|4138.02|4100.02|7
1605492950000|2020-11-16 02:15:50|4138.33|4100.33|4138.97|4100.97|4138.99|4100.99|4138.24|4100.24|10
1605492960000|2020-11-16 02:16:00|4138.99|4100.99|4139.29|4101.29|4139.29|4101.29|4138.98|4100.98|10
1605492970000|2020-11-16 02:16:10|4139.26|4101.26|4139.14|4101.14|4139.3|4101.3|4139.14|4101.14|10
1605492980000|2020-11-16 02:16:20|4139.31|4101.31|4139.97|4101.97|4140.02|4102.02|4139.31|4101.31|9
1605492990000|2020-11-16 02:16:30|4140.07|4102.07|4140.24|4102.24|4140.47|4102.47|4139.79|4101.79|10
1605493000000|2020-11-16 02:16:40|4140.16|4102.16|4140.2|4102.2|4140.67|4102.67|4140.16|4102.16|9
1605493010000|2020-11-16 02:16:50|4140.23|4102.23|4140.51|4102.51|4140.51|4102.51|4140.14|4102.14|10
1605493020000|2020-11-16 02:17:00|4140.54|4102.54|4140.62|4102.62|4140.88|4102.88|4140.43|4102.43|10
1605493030000|2020-11-16 02:17:10|4140.5|4102.5|4141.28|4103.28|4141.28|4103.28|4140.27|4102.27|9
1605493040000|2020-11-16 02:17:20|4141.4|4103.4|4142.12|4104.12|4142.12|4104.12|4141.39|4103.39|8
1605493050000|2020-11-16 02:17:30|4142.02|4104.02|4143.99|4105.99|4143.99|4105.99|4142.02|4104.02|10
1605493060000|2020-11-16 02:17:40|4143.97|4105.97|4144.62|4106.62|4144.7|4106.7|4143.97|4105.97|9
1605493070000|2020-11-16 02:17:50|4144.72|4106.72|4144.98|4106.98|4144.99|4106.99|4144.62|4106.62|8
1605493080000|2020-11-16 02:18:00|4144.93|4106.93|4145.17|4107.17|4145.2|4107.2|4144.89|4106.89|10
1605493090000|2020-11-16 02:18:10|4145.19|4107.19|4146.17|4108.17|4146.17|4108.17|4145.19|4107.19|10
1605493100000|2020-11-16 02:18:20|4146.21|4108.21|4146.35|4108.35|4146.4|4108.4|4146.21|4108.21|10
1605493110000|2020-11-16 02:18:30|4146.39|4108.39|4146.69|4108.69|4146.76|4108.76|4146.39|4108.39|9
1605493120000|2020-11-16 02:18:40|4146.79|4108.79|4147.06|4109.06|4147.06|4109.06|4146.79|4108.79|8
1605493130000|2020-11-16 02:18:50|4147.04|4109.04|4146.91|4108.91|4147.05|4109.05|4146.87|4108.87|10
1605493140000|2020-11-16 02:19:00|4146.98|4108.98|4146.97|4108.97|4147.01|4109.01|4146.92|4108.92|9
1605493150000|2020-11-16 02:19:10|4146.9|4108.9|4147.41|4109.41|4147.63|4109.63|4146.9|4108.9|10
1605493160000|2020-11-16 02:19:20|4147.36|4109.36|4147.45|4109.45|4147.48|4109.48|4147.36|4109.36|8
1605493170000|2020-11-16 02:19:30|4147.49|4109.49|4147.3|4109.3|4147.49|4109.49|4147.22|4109.22|9
1605493180000|2020-11-16 02:19:40|4147.31|4109.31|4147.27|4109.27|4147.31|4109.31|4147.2|4109.2|6
1605493190000|2020-11-16 02:19:50|4147.26|4109.26|4147.51|4109.51|4147.53|4109.53|4147.25|4109.25|10
1605493200000|2020-11-16 02:20:00|4147.5|4109.5|4147.55|4109.55|4147.57|4109.57|4147.5|4109.5|6
1605493210000|2020-11-16 02:20:10|4147.56|4109.56|4146.78|4108.78|4147.56|4109.56|4146.78|4108.78|9
1605493220000|2020-11-16 02:20:20|4146.75|4108.75|4146.4|4108.4|4146.78|4108.78|4146.4|4108.4|9
1605493230000|2020-11-16 02:20:30|4146.38|4108.38|4146.66|4108.66|4146.68|4108.68|4146.38|4108.38|10
1605493240000|2020-11-16 02:20:40|4146.59|4108.59|4146.37|4108.37|4146.65|4108.65|4146.37|4108.37|9
1605493250000|2020-11-16 02:20:50|4146.32|4108.32|4146.33|4108.33|4146.45|4108.45|4146.28|4108.28|8
1605493260000|2020-11-16 02:21:00|4146.3|4108.3|4146.26|4108.26|4146.37|4108.37|4146.26|4108.26|5
1605493270000|2020-11-16 02:21:10|4146.33|4108.33|4146.09|4108.09|4146.39|4108.39|4146.07|4108.07|9
1605493280000|2020-11-16 02:21:20|4146.13|4108.13|4146.03|4108.03|4146.34|4108.34|4146.01|4108.01|10
1605493290000|2020-11-16 02:21:30|4146.02|4108.02|4146.03|4108.03|4146.03|4108.03|4145.89|4107.89|8
1605493300000|2020-11-16 02:21:40|4146.05|4108.05|4146.13|4108.13|4146.13|4108.13|4145.95|4107.95|8
1605493310000|2020-11-16 02:21:50|4146.15|4108.15|4146.62|4108.62|4146.62|4108.62|4146.14|4108.14|10
1605493320000|2020-11-16 02:22:00|4146.61|4108.61|4146.76|4108.76|4146.76|4108.76|4146.55|4108.55|8
1605493330000|2020-11-16 02:22:10|4146.57|4108.57|4146.33|4108.33|4146.57|4108.57|4146.33|4108.33|10
1605493340000|2020-11-16 02:22:20|4146.31|4108.31|4145.98|4107.98|4146.31|4108.31|4145.98|4107.98|8
1605493350000|2020-11-16 02:22:30|4145.99|4107.99|4145.8|4107.8|4146.01|4108.01|4145.57|4107.57|9
1605493360000|2020-11-16 02:22:40|4145.78|4107.78|4145.78|4107.78|4145.8|4107.8|4145.76|4107.76|5
1605493370000|2020-11-16 02:22:50|4145.64|4107.64|4145.59|4107.59|4145.64|4107.64|4145.53|4107.53|6
1605493380000|2020-11-16 02:23:00|4145.51|4107.51|4145.7|4107.7|4145.73|4107.73|4145.51|4107.51|7
1605493390000|2020-11-16 02:23:10|4145.69|4107.69|4145.52|4107.52|4145.84|4107.84|4145.52|4107.52|10
1605493400000|2020-11-16 02:23:20|4145.44|4107.44|4145.24|4107.24|4145.56|4107.56|4145.24|4107.24|10
1605493410000|2020-11-16 02:23:30|4145.12|4107.12|4145.27|4107.27|4145.29|4107.29|4144.99|4106.99|9
1605493420000|2020-11-16 02:23:40|4145.15|4107.15|4144.56|4106.56|4145.21|4107.21|4144.56|4106.56|10
1605493430000|2020-11-16 02:23:50|4144.41|4106.41|4144.12|4106.12|4144.41|4106.41|4144.05|4106.05|8
1605493440000|2020-11-16 02:24:00|4144.03|4106.03|4144.45|4106.45|4144.45|4106.45|4144.01|4106.01|10
1605493450000|2020-11-16 02:24:10|4144.24|4106.24|4143.13|4105.13|4144.24|4106.24|4143.13|4105.13|9
1605493460000|2020-11-16 02:24:20|4143.1|4105.1|4141.73|4103.73|4143.1|4105.1|4141.71|4103.71|10
1605493470000|2020-11-16 02:24:30|4141.71|4103.71|4141.28|4103.28|4141.71|4103.71|4141.28|4103.28|8
1605493480000|2020-11-16 02:24:40|4140.78|4102.78|4140.67|4102.67|4140.78|4102.78|4140.53|4102.53|9
1605493490000|2020-11-16 02:24:50|4140.58|4102.58|4140.15|4102.15|4140.58|4102.58|4139.94|4101.94|10
1605493500000|2020-11-16 02:25:00|4140.27|4102.27|4140.36|4102.36|4140.36|4102.36|4140.16|4102.16|8
1605493510000|2020-11-16 02:25:10|4140.44|4102.44|4141.04|4103.04|4141.04|4103.04|4140.44|4102.44|10
1605493520000|2020-11-16 02:25:20|4141.09|4103.09|4141.5|4103.5|4141.52|4103.52|4141.09|4103.09|8
1605493530000|2020-11-16 02:25:30|4141.51|4103.51|4141.8|4103.8|4141.8|4103.8|4141.51|4103.51|8
1605493540000|2020-11-16 02:25:40|4141.81|4103.81|4142.01|4104.01|4142.02|4104.02|4141.81|4103.81|8
1605493550000|2020-11-16 02:25:50|4141.99|4103.99|4142.1|4104.1|4142.19|4104.19|4141.99|4103.99|7
1605493560000|2020-11-16 02:26:00|4142.09|4104.09|4141.9|4103.9|4142.09|4104.09|4141.88|4103.88|7
1605493570000|2020-11-16 02:26:10|4141.89|4103.89|4141.85|4103.85|4141.9|4103.9|4141.82|4103.82|9
1605493580000|2020-11-16 02:26:20|4141.88|4103.88|4141.82|4103.82|4141.9|4103.9|4141.82|4103.82|7
1605493590000|2020-11-16 02:26:30|4142.05|4104.05|4142.29|4104.29|4142.35|4104.35|4142.05|4104.05|10
1605493600000|2020-11-16 02:26:40|4142.19|4104.19|4142.29|4104.29|4142.34|4104.34|4142.18|4104.18|9
1605493610000|2020-11-16 02:26:50|4142.24|4104.24|4139.48|4101.48|4142.24|4104.24|4139.48|4101.48|9
1605493620000|2020-11-16 02:27:00|4139.67|4101.67|4139.49|4101.49|4140.04|4102.04|4139.49|4101.49|10
1605493630000|2020-11-16 02:27:10|4139.27|4101.27|4138.81|4100.81|4139.39|4101.39|4138.81|4100.81|10
1605493640000|2020-11-16 02:27:20|4138.64|4100.64|4137.3|4099.3|4138.64|4100.64|4137.3|4099.3|10
1605493650000|2020-11-16 02:27:30|4137.31|4099.31|4136.84|4098.84|4137.31|4099.31|4136.71|4098.71|9
1605493660000|2020-11-16 02:27:40|4136.73|4098.73|4136.6|4098.6|4136.73|4098.73|4136.51|4098.51|7
1605493670000|2020-11-16 02:27:50|4136.66|4098.66|4136.4|4098.4|4136.66|4098.66|4136.31|4098.31|10
1605493680000|2020-11-16 02:28:00|4136.33|4098.33|4136.41|4098.41|4136.45|4098.45|4136.33|4098.33|8
1605493690000|2020-11-16 02:28:10|4136.39|4098.39|4135.69|4097.69|4136.39|4098.39|4135.69|4097.69|10
1605493700000|2020-11-16 02:28:20|4135.68|4097.68|4135.74|4097.74|4135.75|4097.75|4135.32|4097.32|9
1605493710000|2020-11-16 02:28:30|4135.73|4097.73|4135.28|4097.28|4135.75|4097.75|4135.28|4097.28|8
1605493720000|2020-11-16 02:28:40|4135.31|4097.31|4134.01|4096.01|4135.35|4097.35|4134.01|4096.01|9
1605493730000|2020-11-16 02:28:50|4133.82|4095.82|4133.74|4095.74|4134.05|4096.05|4133.74|4095.74|8
1605493740000|2020-11-16 02:29:00|4133.59|4095.59|4132.39|4094.39|4133.59|4095.59|4132.39|4094.39|10
1605493750000|2020-11-16 02:29:10|4132.38|4094.38|4131.97|4093.97|4132.38|4094.38|4131.97|4093.97|9
1605493760000|2020-11-16 02:29:20|4131.88|4093.88|4130.89|4092.89|4131.88|4093.88|4130.89|4092.89|10
1605493770000|2020-11-16 02:29:30|4130.87|4092.87|4130.75|4092.75|4130.98|4092.98|4130.7|4092.7|10
1605493780000|2020-11-16 02:29:40|4130.78|4092.78|4130.69|4092.69|4130.84|4092.84|4130.69|4092.69|8
1605493790000|2020-11-16 02:29:50|4130.53|4092.53|4130.22|4092.22|4130.53|4092.53|4130.12|4092.12|9
1605493800000|2020-11-16 02:30:00|4130.38|4092.38|4130.92|4092.92|4130.96|4092.96|4130.38|4092.38|7
1605493810000|2020-11-16 02:30:10|4131.1|4093.1|4130.98|4092.98|4131.11|4093.11|4130.98|4092.98|10
1605493820000|2020-11-16 02:30:20|4130.84|4092.84|4130.64|4092.64|4130.89|4092.89|4130.63|4092.63|9
1605493830000|2020-11-16 02:30:30|4130.46|4092.46|4130.47|4092.47|4130.52|4092.52|4130.31|4092.31|9
1605493840000|2020-11-16 02:30:40|4130.5|4092.5|4130.37|4092.37|4130.65|4092.65|4130.37|4092.37|10
1605493850000|2020-11-16 02:30:50|4130.46|4092.46|4130.35|4092.35|4130.46|4092.46|4130.3|4092.3|7
1605493860000|2020-11-16 02:31:00|4130.34|4092.34|4130.39|4092.39|4130.46|4092.46|4130.31|4092.31|9
1605493870000|2020-11-16 02:31:10|4130.41|4092.41|4131.28|4093.28|4131.28|4093.28|4130.34|4092.34|9
1605493880000|2020-11-16 02:31:20|4131.41|4093.41|4132.04|4094.04|4132.07|4094.07|4131.41|4093.41|10
1605493890000|2020-11-16 02:31:30|4132.11|4094.11|4133|4095|4133|4095|4132.11|4094.11|10
1605493900000|2020-11-16 02:31:40|4133.03|4095.03|4134.01|4096.01|4134.01|4096.01|4132.98|4094.98|10
1605493910000|2020-11-16 02:31:50|4134.1|4096.1|4135.05|4097.05|4135.05|4097.05|4134.09|4096.09|9
1605493920000|2020-11-16 02:32:00|4135.06|4097.06|4135.14|4097.14|4135.14|4097.14|4134.51|4096.51|10
1605493930000|2020-11-16 02:32:10|4135.39|4097.39|4135.97|4097.97|4135.97|4097.97|4135.39|4097.39|10
1605493940000|2020-11-16 02:32:20|4135.96|4097.96|4135.94|4097.94|4135.98|4097.98|4135.85|4097.85|8
1605493950000|2020-11-16 02:32:30|4135.99|4097.99|4136.09|4098.09|4136.12|4098.12|4135.89|4097.89|8
1605493960000|2020-11-16 02:32:40|4136.1|4098.1|4136.09|4098.09|4136.19|4098.19|4136.06|4098.06|8
1605493970000|2020-11-16 02:32:50|4136.79|4098.79|4136.88|4098.88|4136.95|4098.95|4136.7|4098.7|8
1605493980000|2020-11-16 02:33:00|4136.83|4098.83|4136.95|4098.95|4137.07|4099.07|4136.83|4098.83|10
1605493990000|2020-11-16 02:33:10|4136.87|4098.87|4137.09|4099.09|4137.09|4099.09|4136.87|4098.87|9
1605494000000|2020-11-16 02:33:20|4137.13|4099.13|4136.84|4098.84|4137.26|4099.26|4136.84|4098.84|9
1605494010000|2020-11-16 02:33:30|4136.82|4098.82|4136.44|4098.44|4136.82|4098.82|4136.28|4098.28|10
1605494020000|2020-11-16 02:33:40|4136.45|4098.45|4136.17|4098.17|4136.45|4098.45|4136.17|4098.17|9
1605494030000|2020-11-16 02:33:50|4136.2|4098.2|4136.25|4098.25|4136.27|4098.27|4136.2|4098.2|8
1605494040000|2020-11-16 02:34:00|4136.06|4098.06|4134.92|4096.92|4136.06|4098.06|4134.92|4096.92|10
1605494050000|2020-11-16 02:34:10|4134.91|4096.91|4134.46|4096.46|4134.91|4096.91|4134.25|4096.25|8
1605494060000|2020-11-16 02:34:20|4134.45|4096.45|4134.44|4096.44|4134.55|4096.55|4134.39|4096.39|8
1605494070000|2020-11-16 02:34:30|4134.42|4096.42|4134.1|4096.1|4134.42|4096.42|4134.1|4096.1|9
1605494080000|2020-11-16 02:34:40|4134.04|4096.04|4133.23|4095.23|4134.04|4096.04|4133.23|4095.23|8
1605494090000|2020-11-16 02:34:50|4133.19|4095.19|4132.68|4094.68|4133.46|4095.46|4132.68|4094.68|10
1605494100000|2020-11-16 02:35:00|4132.56|4094.56|4132.37|4094.37|4132.57|4094.57|4132.18|4094.18|10
1605494110000|2020-11-16 02:35:10|4132.36|4094.36|4132.66|4094.66|4132.71|4094.71|4132.36|4094.36|10
1605494120000|2020-11-16 02:35:20|4132.49|4094.49|4132.6|4094.6|4132.64|4094.64|4132.35|4094.35|9
1605494130000|2020-11-16 02:35:30|4132.57|4094.57|4133.1|4095.1|4133.1|4095.1|4132.57|4094.57|7
1605494140000|2020-11-16 02:35:40|4133.26|4095.26|4133.97|4095.97|4133.97|4095.97|4133.26|4095.26|9
1605494150000|2020-11-16 02:35:50|4134.06|4096.06|4134.14|4096.14|4134.19|4096.19|4133.97|4095.97|10
1605494160000|2020-11-16 02:36:00|4134.12|4096.12|4133.48|4095.48|4134.12|4096.12|4133.48|4095.48|9
1605494170000|2020-11-16 02:36:10|4133.66|4095.66|4134.15|4096.15|4134.15|4096.15|4133.66|4095.66|9
1605494180000|2020-11-16 02:36:20|4134.22|4096.22|4134.14|4096.14|4134.27|4096.27|4134.14|4096.14|8
1605494190000|2020-11-16 02:36:30|4134.21|4096.21|4134.29|4096.29|4134.29|4096.29|4134.13|4096.13|10
1605494200000|2020-11-16 02:36:40|4134.34|4096.34|4134.87|4096.87|4134.87|4096.87|4134.33|4096.33|10
1605494210000|2020-11-16 02:36:50|4135.03|4097.03|4135.44|4097.44|4135.44|4097.44|4135.02|4097.02|9
1605494220000|2020-11-16 02:37:00|4135.46|4097.46|4135.5|4097.5|4135.6|4097.6|4135.32|4097.32|9
1605494230000|2020-11-16 02:37:10|4135.49|4097.49|4135.85|4097.85|4135.94|4097.94|4135.44|4097.44|8
1605494240000|2020-11-16 02:37:20|4135.92|4097.92|4136.26|4098.26|4136.37|4098.37|4135.92|4097.92|9
1605494250000|2020-11-16 02:37:30|4136.23|4098.23|4136.21|4098.21|4136.36|4098.36|4136.11|4098.11|9
1605494260000|2020-11-16 02:37:40|4136.2|4098.2|4136.38|4098.38|4136.49|4098.49|4136.2|4098.2|7
1605494270000|2020-11-16 02:37:50|4136.3|4098.3|4136.14|4098.14|4136.3|4098.3|4136.02|4098.02|7
1605494280000|2020-11-16 02:38:00|4136.16|4098.16|4136.12|4098.12|4136.16|4098.16|4136.06|4098.06|7
1605494290000|2020-11-16 02:38:10|4136.09|4098.09|4135.84|4097.84|4136.09|4098.09|4135.83|4097.83|7
1605494300000|2020-11-16 02:38:20|4135.76|4097.76|4135.68|4097.68|4135.76|4097.76|4135.61|4097.61|8
1605494310000|2020-11-16 02:38:30|4135.66|4097.66|4136.45|4098.45|4136.45|4098.45|4135.53|4097.53|10
1605494320000|2020-11-16 02:38:40|4136.54|4098.54|4136.78|4098.78|4136.97|4098.97|4136.54|4098.54|10
1605494330000|2020-11-16 02:38:50|4136.75|4098.75|4136.85|4098.85|4136.85|4098.85|4136.56|4098.56|9
1605494340000|2020-11-16 02:39:00|4136.95|4098.95|4136.73|4098.73|4137.04|4099.04|4136.73|4098.73|10
1605494350000|2020-11-16 02:39:10|4136.5|4098.5|4136.75|4098.75|4136.76|4098.76|4136.5|4098.5|9
1605494360000|2020-11-16 02:39:20|4136.83|4098.83|4136.02|4098.02|4136.83|4098.83|4136.02|4098.02|10
1605494370000|2020-11-16 02:39:30|4136|4098|4135.99|4097.99|4136.01|4098.01|4135.88|4097.88|8
1605494380000|2020-11-16 02:39:40|4135.98|4097.98|4135.34|4097.34|4135.99|4097.99|4135.34|4097.34|9
1605494390000|2020-11-16 02:39:50|4135.33|4097.33|4134.89|4096.89|4135.33|4097.33|4134.88|4096.88|10
1605494400000|2020-11-16 02:40:00|4134.94|4096.94|4135.07|4097.07|4135.07|4097.07|4134.92|4096.92|9
1605494410000|2020-11-16 02:40:10|4135.1|4097.1|4135.14|4097.14|4135.3|4097.3|4135.07|4097.07|9
1605494420000|2020-11-16 02:40:20|4135.15|4097.15|4134.84|4096.84|4135.15|4097.15|4134.84|4096.84|8
1605494430000|2020-11-16 02:40:30|4134.83|4096.83|4134.35|4096.35|4134.83|4096.83|4134.35|4096.35|10
1605494440000|2020-11-16 02:40:40|4134.33|4096.33|4134.2|4096.2|4134.33|4096.33|4134.17|4096.17|7
1605494450000|2020-11-16 02:40:50|4134.06|4096.06|4133.58|4095.58|4134.06|4096.06|4133.58|4095.58|7
1605494460000|2020-11-16 02:41:00|4133.56|4095.56|4132.85|4094.85|4133.56|4095.56|4132.85|4094.85|9
1605494470000|2020-11-16 02:41:10|4132.89|4094.89|4132.62|4094.62|4132.97|4094.97|4132.62|4094.62|9
1605494480000|2020-11-16 02:41:20|4132.59|4094.59|4132.56|4094.56|4132.69|4094.69|4132.49|4094.49|9
1605494490000|2020-11-16 02:41:30|4132.58|4094.58|4132.43|4094.43|4132.58|4094.58|4132.37|4094.37|6
1605494500000|2020-11-16 02:41:40|4132.4|4094.4|4132.16|4094.16|4132.4|4094.4|4132.16|4094.16|10
1605494510000|2020-11-16 02:41:50|4132.18|4094.18|4132.11|4094.11|4132.18|4094.18|4132|4094|8
1605494520000|2020-11-16 02:42:00|4132.15|4094.15|4132.65|4094.65|4132.65|4094.65|4132.14|4094.14|7
1605494530000|2020-11-16 02:42:10|4132.66|4094.66|4132.69|4094.69|4132.75|4094.75|4132.64|4094.64|8
1605494540000|2020-11-16 02:42:20|4132.77|4094.77|4132.56|4094.56|4132.82|4094.82|4132.56|4094.56|10
1605494550000|2020-11-16 02:42:30|4132.55|4094.55|4132.88|4094.88|4132.88|4094.88|4132.55|4094.55|8
1605494560000|2020-11-16 02:42:40|4132.87|4094.87|4132.73|4094.73|4132.87|4094.87|4132.7|4094.7|8
1605494570000|2020-11-16 02:42:50|4132.71|4094.71|4132.7|4094.7|4132.86|4094.86|4132.7|4094.7|8
1605494580000|2020-11-16 02:43:00|4132.68|4094.68|4133.07|4095.07|4133.07|4095.07|4132.68|4094.68|10
1605494590000|2020-11-16 02:43:10|4133.08|4095.08|4133.89|4095.89|4133.9|4095.9|4133.08|4095.08|10
1605494600000|2020-11-16 02:43:20|4133.87|4095.87|4134.52|4096.52|4134.6|4096.6|4133.87|4095.87|10
1605494610000|2020-11-16 02:43:30|4134.58|4096.58|4134.94|4096.94|4134.94|4096.94|4134.58|4096.58|7
1605494620000|2020-11-16 02:43:40|4134.88|4096.88|4135.08|4097.08|4135.08|4097.08|4134.65|4096.65|9
1605494630000|2020-11-16 02:43:50|4135.23|4097.23|4135.83|4097.83|4135.83|4097.83|4135.23|4097.23|10
1605494640000|2020-11-16 02:44:00|4135.79|4097.79|4136|4098|4136|4098|4135.7|4097.7|6
1605494650000|2020-11-16 02:44:10|4136.01|4098.01|4136.06|4098.06|4136.07|4098.07|4135.97|4097.97|7
1605494660000|2020-11-16 02:44:20|4136.07|4098.07|4136.22|4098.22|4136.22|4098.22|4136.07|4098.07|9
1605494670000|2020-11-16 02:44:30|4136.41|4098.41|4136.44|4098.44|4136.66|4098.66|4136.34|4098.34|10
1605494680000|2020-11-16 02:44:40|4136.5|4098.5|4136.77|4098.77|4136.8|4098.8|4136.49|4098.49|7
1605494690000|2020-11-16 02:44:50|4137.26|4099.26|4137.69|4099.69|4137.74|4099.74|4137.26|4099.26|10
1605494700000|2020-11-16 02:45:00|4137.51|4099.51|4137.52|4099.52|4137.57|4099.57|4137.37|4099.37|8
1605494710000|2020-11-16 02:45:10|4137.53|4099.53|4137.26|4099.26|4137.53|4099.53|4137.26|4099.26|8
1605494720000|2020-11-16 02:45:20|4137.27|4099.27|4136.99|4098.99|4137.27|4099.27|4136.99|4098.99|8
1605494730000|2020-11-16 02:45:30|4136.98|4098.98|4136.55|4098.55|4136.98|4098.98|4136.52|4098.52|9
1605494740000|2020-11-16 02:45:40|4136.62|4098.62|4136.18|4098.18|4136.62|4098.62|4136.18|4098.18|8
1605494750000|2020-11-16 02:45:50|4136.16|4098.16|4135.72|4097.72|4136.2|4098.2|4135.72|4097.72|8
1605494760000|2020-11-16 02:46:00|4135.66|4097.66|4135.4|4097.4|4135.66|4097.66|4135.4|4097.4|10
1605494770000|2020-11-16 02:46:10|4135.34|4097.34|4135.31|4097.31|4135.35|4097.35|4135.26|4097.26|9
1605494780000|2020-11-16 02:46:20|4135.19|4097.19|4135.02|4097.02|4135.25|4097.25|4135.02|4097.02|9
1605494790000|2020-11-16 02:46:30|4135.04|4097.04|4134.32|4096.32|4135.04|4097.04|4134.32|4096.32|10
1605494800000|2020-11-16 02:46:40|4134.29|4096.29|4134.27|4096.27|4134.4|4096.4|4134.27|4096.27|8
1605494810000|2020-11-16 02:46:50|4134.21|4096.21|4133.7|4095.7|4134.21|4096.21|4133.7|4095.7|9
1605494820000|2020-11-16 02:47:00|4133.56|4095.56|4133.01|4095.01|4133.56|4095.56|4132.97|4094.97|8
1605494830000|2020-11-16 02:47:10|4132.98|4094.98|4132.95|4094.95|4133.16|4095.16|4132.95|4094.95|8
1605494840000|2020-11-16 02:47:20|4132.93|4094.93|4132.94|4094.94|4133.07|4095.07|4132.86|4094.86|8
1605494850000|2020-11-16 02:47:30|4132.99|4094.99|4133.36|4095.36|4133.36|4095.36|4132.99|4094.99|9
1605494860000|2020-11-16 02:47:40|4133.38|4095.38|4133.5|4095.5|4133.5|4095.5|4133.31|4095.31|8
1605494870000|2020-11-16 02:47:50|4133.54|4095.54|4133.77|4095.77|4133.77|4095.77|4133.54|4095.54|7
1605494880000|2020-11-16 02:48:00|4133.71|4095.71|4133.72|4095.72|4133.72|4095.72|4133.49|4095.49|6
1605494890000|2020-11-16 02:48:10|4133.73|4095.73|4133.58|4095.58|4133.73|4095.73|4133.52|4095.52|6
1605494900000|2020-11-16 02:48:20|4133.56|4095.56|4133.42|4095.42|4133.58|4095.58|4133.41|4095.41|9
1605494910000|2020-11-16 02:48:30|4133.39|4095.39|4133.48|4095.48|4133.58|4095.58|4133.39|4095.39|6
1605494920000|2020-11-16 02:48:40|4133.42|4095.42|4133.64|4095.64|4133.64|4095.64|4133.41|4095.41|9
1605494930000|2020-11-16 02:48:50|4133.54|4095.54|4133.39|4095.39|4133.54|4095.54|4133.34|4095.34|8
1605494940000|2020-11-16 02:49:00|4133.41|4095.41|4133.4|4095.4|4133.41|4095.41|4133.31|4095.31|6
1605494950000|2020-11-16 02:49:10|4133.41|4095.41|4133.29|4095.29|4133.41|4095.41|4133.12|4095.12|7
1605494960000|2020-11-16 02:49:20|4133.16|4095.16|4133|4095|4133.16|4095.16|4132.9|4094.9|10
1605494970000|2020-11-16 02:49:30|4132.99|4094.99|4132.59|4094.59|4133.08|4095.08|4132.59|4094.59|10
1605494980000|2020-11-16 02:49:40|4132.56|4094.56|4132.16|4094.16|4132.64|4094.64|4132.16|4094.16|9
1605494990000|2020-11-16 02:49:50|4132.07|4094.07|4131.88|4093.88|4132.08|4094.08|4131.75|4093.75|8
1605495000000|2020-11-16 02:50:00|4131.92|4093.92|4132.75|4094.75|4132.75|4094.75|4131.85|4093.85|10
1605495010000|2020-11-16 02:50:10|4132.78|4094.78|4132.78|4094.78|4132.78|4094.78|4132.67|4094.67|9
1605495020000|2020-11-16 02:50:20|4132.87|4094.87|4132.76|4094.76|4132.96|4094.96|4132.76|4094.76|9
1605495030000|2020-11-16 02:50:30|4132.69|4094.69|4132.52|4094.52|4132.69|4094.69|4132.46|4094.46|9
1605495040000|2020-11-16 02:50:40|4132.42|4094.42|4132.79|4094.79|4132.83|4094.83|4132.42|4094.42|7
1605495050000|2020-11-16 02:50:50|4132.96|4094.96|4133.34|4095.34|4133.34|4095.34|4132.95|4094.95|9
1605495060000|2020-11-16 02:51:00|4133.26|4095.26|4133.56|4095.56|4133.56|4095.56|4133.26|4095.26|9
1605495070000|2020-11-16 02:51:10|4133.57|4095.57|4133.99|4095.99|4133.99|4095.99|4133.5|4095.5|10
1605495080000|2020-11-16 02:51:20|4134.08|4096.08|4134.33|4096.33|4134.35|4096.35|4134.08|4096.08|8
1605495090000|2020-11-16 02:51:30|4134.51|4096.51|4134.08|4096.08|4134.51|4096.51|4134.08|4096.08|9
1605495100000|2020-11-16 02:51:40|4133.85|4095.85|4133.6|4095.6|4133.85|4095.85|4133.55|4095.55|8
1605495110000|2020-11-16 02:51:50|4133.64|4095.64|4133.46|4095.46|4133.64|4095.64|4133.42|4095.42|7
1605495120000|2020-11-16 02:52:00|4133.44|4095.44|4133.12|4095.12|4133.56|4095.56|4133.12|4095.12|8
1605495130000|2020-11-16 02:52:10|4133.1|4095.1|4132.68|4094.68|4133.1|4095.1|4132.68|4094.68|8
1605495140000|2020-11-16 02:52:20|4132.79|4094.79|4132.62|4094.62|4132.86|4094.86|4132.55|4094.55|9
1605495150000|2020-11-16 02:52:30|4132.65|4094.65|4132.68|4094.68|4132.69|4094.69|4132.24|4094.24|8
1605495160000|2020-11-16 02:52:40|4132.8|4094.8|4132.31|4094.31|4132.93|4094.93|4132.31|4094.31|9
1605495170000|2020-11-16 02:52:50|4132.37|4094.37|4132.11|4094.11|4132.4|4094.4|4132.1|4094.1|9
1605495180000|2020-11-16 02:53:00|4132.04|4094.04|4131.75|4093.75|4132.04|4094.04|4131.74|4093.74|8
1605495190000|2020-11-16 02:53:10|4131.74|4093.74|4131.7|4093.7|4131.77|4093.77|4131.67|4093.67|9
1605495200000|2020-11-16 02:53:20|4131.77|4093.77|4131.64|4093.64|4131.77|4093.77|4131.5|4093.5|8
1605495210000|2020-11-16 02:53:30|4131.71|4093.71|4131.63|4093.63|4131.83|4093.83|4131.63|4093.63|10
1605495220000|2020-11-16 02:53:40|4131.62|4093.62|4131.26|4093.26|4131.62|4093.62|4131.22|4093.22|7
1605495230000|2020-11-16 02:53:50|4131.05|4093.05|4130.61|4092.61|4131.05|4093.05|4130.53|4092.53|10
1605495240000|2020-11-16 02:54:00|4130.58|4092.58|4130.43|4092.43|4130.58|4092.58|4130.32|4092.32|10
1605495250000|2020-11-16 02:54:10|4130.49|4092.49|4129.3|4091.3|4130.49|4092.49|4129.3|4091.3|9
1605495260000|2020-11-16 02:54:20|4129.24|4091.24|4128.63|4090.63|4129.24|4091.24|4128.63|4090.63|10
1605495270000|2020-11-16 02:54:30|4128.67|4090.67|4128.71|4090.71|4128.71|4090.71|4128.6|4090.6|9
1605495280000|2020-11-16 02:54:40|4128.64|4090.64|4128.64|4090.64|4128.67|4090.67|4128.46|4090.46|9
1605495290000|2020-11-16 02:54:50|4128.57|4090.57|4128.27|4090.27|4128.57|4090.57|4128.27|4090.27|9
1605495300000|2020-11-16 02:55:00|4128.07|4090.07|4127.92|4089.92|4128.23|4090.23|4127.92|4089.92|10
1605495310000|2020-11-16 02:55:10|4127.86|4089.86|4128.52|4090.52|4128.52|4090.52|4127.86|4089.86|10
1605495320000|2020-11-16 02:55:20|4128.64|4090.64|4129.02|4091.02|4129.15|4091.15|4128.61|4090.61|9
1605495330000|2020-11-16 02:55:30|4128.97|4090.97|4129.2|4091.2|4129.25|4091.25|4128.89|4090.89|7
1605495340000|2020-11-16 02:55:40|4128.98|4090.98|4128.62|4090.62|4129.13|4091.13|4128.62|4090.62|9
1605495350000|2020-11-16 02:55:50|4128.61|4090.61|4128.91|4090.91|4128.91|4090.91|4128.51|4090.51|9
1605495360000|2020-11-16 02:56:00|4128.97|4090.97|4129.48|4091.48|4129.48|4091.48|4128.97|4090.97|9
1605495370000|2020-11-16 02:56:10|4129.51|4091.51|4129.68|4091.68|4129.79|4091.79|4129.51|4091.51|10
1605495380000|2020-11-16 02:56:20|4130.11|4092.11|4130.19|4092.19|4130.19|4092.19|4129.91|4091.91|10
1605495390000|2020-11-16 02:56:30|4130.64|4092.64|4130.24|4092.24|4130.69|4092.69|4130.24|4092.24|7
1605495400000|2020-11-16 02:56:40|4130.27|4092.27|4130.28|4092.28|4130.38|4092.38|4130.25|4092.25|8
1605495410000|2020-11-16 02:56:50|4130.37|4092.37|4130.48|4092.48|4130.48|4092.48|4130.35|4092.35|8
1605495420000|2020-11-16 02:57:00|4130.59|4092.59|4130.27|4092.27|4130.59|4092.59|4130.21|4092.21|9
1605495430000|2020-11-16 02:57:10|4130.23|4092.23|4130.36|4092.36|4130.36|4092.36|4130.12|4092.12|6
1605495440000|2020-11-16 02:57:20|4130.27|4092.27|4130.08|4092.08|4130.31|4092.31|4130.05|4092.05|9
1605495450000|2020-11-16 02:57:30|4130|4092|4130.29|4092.29|4130.32|4092.32|4129.98|4091.98|8
1605495460000|2020-11-16 02:57:40|4130.3|4092.3|4130.36|4092.36|4130.36|4092.36|4130.25|4092.25|8
1605495470000|2020-11-16 02:57:50|4130.48|4092.48|4130.71|4092.71|4130.71|4092.71|4130.42|4092.42|9
1605495480000|2020-11-16 02:58:00|4130.65|4092.65|4130.73|4092.73|4130.73|4092.73|4130.54|4092.54|9
1605495490000|2020-11-16 02:58:10|4130.64|4092.64|4129.4|4091.4|4130.68|4092.68|4129.4|4091.4|9
1605495500000|2020-11-16 02:58:20|4129.26|4091.26|4129.14|4091.14|4129.26|4091.26|4129.01|4091.01|10
1605495510000|2020-11-16 02:58:30|4129.11|4091.11|4128.61|4090.61|4129.11|4091.11|4128.61|4090.61|9
1605495520000|2020-11-16 02:58:40|4128.54|4090.54|4128.36|4090.36|4128.58|4090.58|4128.36|4090.36|5
1605495530000|2020-11-16 02:58:50|4128.35|4090.35|4128.64|4090.64|4128.65|4090.65|4128.28|4090.28|9
1605495540000|2020-11-16 02:59:00|4128.78|4090.78|4128.09|4090.09|4128.87|4090.87|4128.09|4090.09|10
1605495550000|2020-11-16 02:59:10|4128.08|4090.08|4127.62|4089.62|4128.08|4090.08|4127.59|4089.59|10
1605495560000|2020-11-16 02:59:20|4127.54|4089.54|4126.99|4088.99|4127.54|4089.54|4126.99|4088.99|9
1605495570000|2020-11-16 02:59:30|4126.93|4088.93|4126.81|4088.81|4126.93|4088.93|4126.71|4088.71|10
1605495580000|2020-11-16 02:59:40|4126.77|4088.77|4126.57|4088.57|4126.77|4088.77|4126.57|4088.57|9
1605495590000|2020-11-16 02:59:50|4126.54|4088.54|4126.82|4088.82|4126.82|4088.82|4126.54|4088.54|9
1605495600000|2020-11-16 03:00:00|4126.91|4088.91|4127.03|4089.03|4127.12|4089.12|4126.91|4088.91|8
1605495610000|2020-11-16 03:00:10|4127.15|4089.15|4126.76|4088.76|4127.2|4089.2|4126.76|4088.76|10
1605495620000|2020-11-16 03:00:20|4126.87|4088.87|4126.91|4088.91|4127.18|4089.18|4126.79|4088.79|10
1605495630000|2020-11-16 03:00:30|4126.88|4088.88|4126.51|4088.51|4126.88|4088.88|4126.5|4088.5|10
1605495640000|2020-11-16 03:00:40|4126.56|4088.56|4126.73|4088.73|4126.86|4088.86|4126.5|4088.5|10
1605495650000|2020-11-16 03:00:50|4126.46|4088.46|4127.09|4089.09|4127.13|4089.13|4126.46|4088.46|10
1605495660000|2020-11-16 03:01:00|4127.16|4089.16|4127.01|4089.01|4127.16|4089.16|4126.76|4088.76|10
1605495670000|2020-11-16 03:01:10|4127.06|4089.06|4126.84|4088.84|4127.06|4089.06|4126.84|4088.84|9
1605495680000|2020-11-16 03:01:20|4127.03|4089.03|4127.55|4089.55|4127.58|4089.58|4127.03|4089.03|9
1605495690000|2020-11-16 03:01:30|4127.64|4089.64|4127.69|4089.69|4127.86|4089.86|4127.64|4089.64|8
1605495700000|2020-11-16 03:01:40|4127.82|4089.82|4128.15|4090.15|4128.19|4090.19|4127.81|4089.81|9
1605495710000|2020-11-16 03:01:50|4128.16|4090.16|4128.83|4090.83|4128.93|4090.93|4128.16|4090.16|10
1605495720000|2020-11-16 03:02:00|4129|4091|4128.82|4090.82|4129.01|4091.01|4128.8|4090.8|8
1605495730000|2020-11-16 03:02:10|4128.81|4090.81|4129.4|4091.4|4129.4|4091.4|4128.66|4090.66|9
1605495740000|2020-11-16 03:02:20|4129.35|4091.35|4129.53|4091.53|4129.55|4091.55|4129.21|4091.21|10
1605495750000|2020-11-16 03:02:30|4129.56|4091.56|4129.27|4091.27|4129.68|4091.68|4129.27|4091.27|8
1605495760000|2020-11-16 03:02:40|4129.2|4091.2|4129.29|4091.29|4129.29|4091.29|4129.03|4091.03|8
1605495770000|2020-11-16 03:02:50|4129.33|4091.33|4129.4|4091.4|4129.59|4091.59|4129.23|4091.23|10
1605495780000|2020-11-16 03:03:00|4129.39|4091.39|4129.49|4091.49|4129.55|4091.55|4129.37|4091.37|7
1605495790000|2020-11-16 03:03:10|4129.37|4091.37|4129.56|4091.56|4129.56|4091.56|4129.31|4091.31|9
1605495800000|2020-11-16 03:03:20|4129.57|4091.57|4129.39|4091.39|4129.63|4091.63|4129.36|4091.36|8
1605495810000|2020-11-16 03:03:30|4129.4|4091.4|4129|4091|4129.41|4091.41|4129|4091|9
1605495820000|2020-11-16 03:03:40|4129.16|4091.16|4129.17|4091.17|4129.31|4091.31|4129.14|4091.14|9
1605495830000|2020-11-16 03:03:50|4129.16|4091.16|4129|4091|4129.16|4091.16|4128.95|4090.95|6
1605495840000|2020-11-16 03:04:00|4129.09|4091.09|4129.53|4091.53|4129.56|4091.56|4129.09|4091.09|9
1605495850000|2020-11-16 03:04:10|4129.44|4091.44|4129.71|4091.71|4129.71|4091.71|4129.44|4091.44|9
1605495860000|2020-11-16 03:04:20|4129.91|4091.91|4129.91|4091.91|4129.96|4091.96|4129.87|4091.87|7
1605495870000|2020-11-16 03:04:30|4129.94|4091.94|4129.99|4091.99|4130.16|4092.16|4129.94|4091.94|10
1605495880000|2020-11-16 03:04:40|4130.02|4092.02|4130.31|4092.31|4130.34|4092.34|4130.02|4092.02|9
1605495890000|2020-11-16 03:04:50|4130.32|4092.32|4130.12|4092.12|4130.34|4092.34|4130.12|4092.12|8
1605495900000|2020-11-16 03:05:00|4130.15|4092.15|4130.12|4092.12|4130.5|4092.5|4130.12|4092.12|7
1605495910000|2020-11-16 03:05:10|4130.31|4092.31|4129.34|4091.34|4130.35|4092.35|4129.31|4091.31|10
1605495920000|2020-11-16 03:05:20|4129.23|4091.23|4129.7|4091.7|4129.7|4091.7|4129.23|4091.23|9
1605495930000|2020-11-16 03:05:30|4129.74|4091.74|4129.5|4091.5|4129.74|4091.74|4129.27|4091.27|8
1605495940000|2020-11-16 03:05:40|4129.26|4091.26|4129.28|4091.28|4129.3|4091.3|4129.17|4091.17|10
1605495950000|2020-11-16 03:05:50|4129.26|4091.26|4129.84|4091.84|4129.84|4091.84|4129.26|4091.26|10
1605495960000|2020-11-16 03:06:00|4129.92|4091.92|4130.31|4092.31|4130.31|4092.31|4129.92|4091.92|9
1605495970000|2020-11-16 03:06:10|4130.2|4092.2|4130.68|4092.68|4130.68|4092.68|4130.08|4092.08|8
1605495980000|2020-11-16 03:06:20|4130.82|4092.82|4131.24|4093.24|4131.33|4093.33|4130.82|4092.82|9
1605495990000|2020-11-16 03:06:30|4131.25|4093.25|4131.88|4093.88|4131.88|4093.88|4131.25|4093.25|10
1605496000000|2020-11-16 03:06:40|4131.83|4093.83|4132.75|4094.75|4132.75|4094.75|4131.82|4093.82|8
1605496010000|2020-11-16 03:06:50|4132.64|4094.64|4132.43|4094.43|4132.83|4094.83|4132.43|4094.43|10
1605496020000|2020-11-16 03:07:00|4132.45|4094.45|4132.18|4094.18|4132.48|4094.48|4132.18|4094.18|9
1605496030000|2020-11-16 03:07:10|4132.08|4094.08|4131.23|4093.23|4132.1|4094.1|4131.2|4093.2|8
1605496040000|2020-11-16 03:07:20|4131.03|4093.03|4130.64|4092.64|4131.03|4093.03|4130.64|4092.64|10
1605496050000|2020-11-16 03:07:30|4130.65|4092.65|4130.85|4092.85|4131.02|4093.02|4130.55|4092.55|10
1605496060000|2020-11-16 03:07:40|4130.78|4092.78|4131.05|4093.05|4131.05|4093.05|4130.78|4092.78|8
1605496070000|2020-11-16 03:07:50|4131.04|4093.04|4131.14|4093.14|4131.15|4093.15|4130.99|4092.99|10
1605496080000|2020-11-16 03:08:00|4130.97|4092.97|4131.05|4093.05|4131.05|4093.05|4130.92|4092.92|10
1605496090000|2020-11-16 03:08:10|4131.04|4093.04|4130.93|4092.93|4131.06|4093.06|4130.77|4092.77|10
1605496100000|2020-11-16 03:08:20|4130.92|4092.92|4130.76|4092.76|4130.97|4092.97|4130.76|4092.76|9
1605496110000|2020-11-16 03:08:30|4130.78|4092.78|4130.52|4092.52|4130.86|4092.86|4130.52|4092.52|9
1605496120000|2020-11-16 03:08:40|4130.63|4092.63|4130.66|4092.66|4130.66|4092.66|4130.48|4092.48|9
1605496130000|2020-11-16 03:08:50|4130.71|4092.71|4131.05|4093.05|4131.05|4093.05|4130.71|4092.71|8
1605496140000|2020-11-16 03:09:00|4130.97|4092.97|4131.35|4093.35|4131.35|4093.35|4130.85|4092.85|9
1605496150000|2020-11-16 03:09:10|4131.55|4093.55|4131.66|4093.66|4131.66|4093.66|4131.52|4093.52|8
1605496160000|2020-11-16 03:09:20|4131.61|4093.61|4131.15|4093.15|4131.61|4093.61|4131.15|4093.15|10
1605496170000|2020-11-16 03:09:30|4131.12|4093.12|4130.93|4092.93|4131.19|4093.19|4130.93|4092.93|10
1605496180000|2020-11-16 03:09:40|4130.88|4092.88|4130.5|4092.5|4130.88|4092.88|4130.45|4092.45|9
1605496190000|2020-11-16 03:09:50|4130.42|4092.42|4130.62|4092.62|4130.67|4092.67|4130.41|4092.41|8
1605496200000|2020-11-16 03:10:00|4130.65|4092.65|4130.52|4092.52|4130.77|4092.77|4130.49|4092.49|10
1605496210000|2020-11-16 03:10:10|4130.45|4092.45|4130.43|4092.43|4130.47|4092.47|4130.36|4092.36|9
1605496220000|2020-11-16 03:10:20|4130.65|4092.65|4131.21|4093.21|4131.21|4093.21|4130.65|4092.65|9
1605496230000|2020-11-16 03:10:30|4131.23|4093.23|4131.19|4093.19|4131.33|4093.33|4131.19|4093.19|9
1605496240000|2020-11-16 03:10:40|4131.31|4093.31|4131.49|4093.49|4131.5|4093.5|4131.24|4093.24|10
1605496250000|2020-11-16 03:10:50|4131.48|4093.48|4131.6|4093.6|4131.6|4093.6|4131.46|4093.46|9
1605496260000|2020-11-16 03:11:00|4131.59|4093.59|4131.86|4093.86|4131.86|4093.86|4131.59|4093.59|9
1605496270000|2020-11-16 03:11:10|4131.77|4093.77|4131.92|4093.92|4131.92|4093.92|4131.62|4093.62|8
1605496280000|2020-11-16 03:11:20|4131.89|4093.89|4132.05|4094.05|4132.12|4094.12|4131.89|4093.89|8
1605496290000|2020-11-16 03:11:30|4132.11|4094.11|4132.1|4094.1|4132.17|4094.17|4131.91|4093.91|10
1605496300000|2020-11-16 03:11:40|4132.01|4094.01|4132.06|4094.06|4132.15|4094.15|4131.89|4093.89|8
1605496310000|2020-11-16 03:11:50|4132.1|4094.1|4132.08|4094.08|4132.1|4094.1|4131.94|4093.94|9
1605496320000|2020-11-16 03:12:00|4132.09|4094.09|4131.84|4093.84|4132.09|4094.09|4131.84|4093.84|10
1605496330000|2020-11-16 03:12:10|4131.8|4093.8|4131.83|4093.83|4131.9|4093.9|4131.75|4093.75|8
1605496340000|2020-11-16 03:12:20|4131.78|4093.78|4131.69|4093.69|4131.85|4093.85|4131.69|4093.69|8
1605496350000|2020-11-16 03:12:30|4131.68|4093.68|4131.15|4093.15|4131.68|4093.68|4131.15|4093.15|9
1605496360000|2020-11-16 03:12:40|4131.22|4093.22|4131.61|4093.61|4131.62|4093.62|4131.22|4093.22|10
1605496370000|2020-11-16 03:12:50|4131.84|4093.84|4132.21|4094.21|4132.22|4094.22|4131.84|4093.84|9
1605496380000|2020-11-16 03:13:00|4132.3|4094.3|4132.7|4094.7|4132.7|4094.7|4132.18|4094.18|9
1605496390000|2020-11-16 03:13:10|4132.66|4094.66|4131.96|4093.96|4132.66|4094.66|4131.84|4093.84|9
1605496400000|2020-11-16 03:13:20|4131.95|4093.95|4131.65|4093.65|4131.98|4093.98|4131.58|4093.58|10
1605496410000|2020-11-16 03:13:30|4131.7|4093.7|4131.07|4093.07|4131.7|4093.7|4131.07|4093.07|9
1605496420000|2020-11-16 03:13:40|4131.06|4093.06|4130.87|4092.87|4131.07|4093.07|4130.65|4092.65|9
1605496430000|2020-11-16 03:13:50|4130.81|4092.81|4130.64|4092.64|4130.82|4092.82|4130.64|4092.64|8
1605496440000|2020-11-16 03:14:00|4130.65|4092.65|4131.08|4093.08|4131.08|4093.08|4130.65|4092.65|8
1605496450000|2020-11-16 03:14:10|4131.14|4093.14|4131.08|4093.08|4131.25|4093.25|4130.9|4092.9|9
1605496460000|2020-11-16 03:14:20|4131.11|4093.11|4130.56|4092.56|4131.11|4093.11|4130.5|4092.5|10
1605496470000|2020-11-16 03:14:30|4130.54|4092.54|4131.03|4093.03|4131.03|4093.03|4130.54|4092.54|10
1605496480000|2020-11-16 03:14:40|4131.17|4093.17|4131.85|4093.85|4131.85|4093.85|4131.17|4093.17|9
1605496490000|2020-11-16 03:14:50|4131.91|4093.91|4132.26|4094.26|4132.26|4094.26|4131.8|4093.8|9
1605496500000|2020-11-16 03:15:00|4132.41|4094.41|4132.67|4094.67|4132.72|4094.72|4132.41|4094.41|7
1605496510000|2020-11-16 03:15:10|4132.53|4094.53|4132.9|4094.9|4132.91|4094.91|4132.33|4094.33|10
1605496520000|2020-11-16 03:15:20|4132.87|4094.87|4134.32|4096.32|4134.33|4096.33|4132.87|4094.87|10
1605496530000|2020-11-16 03:15:30|4134.35|4096.35|4134.64|4096.64|4134.87|4096.87|4134.35|4096.35|9
1605496540000|2020-11-16 03:15:40|4134.76|4096.76|4136.21|4098.21|4136.38|4098.38|4134.76|4096.76|9
1605496550000|2020-11-16 03:15:50|4136.25|4098.25|4136.52|4098.52|4136.52|4098.52|4135.86|4097.86|10
1605496560000|2020-11-16 03:16:00|4136.59|4098.59|4137.76|4099.76|4137.76|4099.76|4136.59|4098.59|10
1605496570000|2020-11-16 03:16:10|4137.86|4099.86|4138.35|4100.35|4138.35|4100.35|4137.86|4099.86|9
1605496580000|2020-11-16 03:16:20|4138.47|4100.47|4138.32|4100.32|4138.63|4100.63|4138.32|4100.32|7
1605496590000|2020-11-16 03:16:30|4138.27|4100.27|4138.55|4100.55|4138.55|4100.55|4138.26|4100.26|9
1605496600000|2020-11-16 03:16:40|4138.38|4100.38|4138.9|4100.9|4138.9|4100.9|4138.22|4100.22|10
1605496610000|2020-11-16 03:16:50|4139.01|4101.01|4140.58|4102.58|4140.58|4102.58|4139.01|4101.01|10
1605496620000|2020-11-16 03:17:00|4140.56|4102.56|4140.26|4102.26|4141.34|4103.34|4140.26|4102.26|10
1605496630000|2020-11-16 03:17:10|4140.44|4102.44|4140.15|4102.15|4140.44|4102.44|4140.14|4102.14|9
1605496640000|2020-11-16 03:17:20|4140.01|4102.01|4139.31|4101.31|4140.01|4102.01|4139.28|4101.28|10
1605496650000|2020-11-16 03:17:30|4139.28|4101.28|4137.83|4099.83|4139.28|4101.28|4137.83|4099.83|9
1605496660000|2020-11-16 03:17:40|4137.92|4099.92|4137.36|4099.36|4137.92|4099.92|4137.36|4099.36|10
1605496670000|2020-11-16 03:17:50|4137.45|4099.45|4137.19|4099.19|4137.46|4099.46|4137.04|4099.04|10
1605496680000|2020-11-16 03:18:00|4136.72|4098.72|4136.58|4098.58|4136.91|4098.91|4136.55|4098.55|10
1605496690000|2020-11-16 03:18:10|4136.44|4098.44|4136.42|4098.42|4136.69|4098.69|4136.42|4098.42|10
1605496700000|2020-11-16 03:18:20|4136.41|4098.41|4136.38|4098.38|4136.47|4098.47|4136.28|4098.28|9
1605496710000|2020-11-16 03:18:30|4136.41|4098.41|4136.25|4098.25|4136.5|4098.5|4136.25|4098.25|8
1605496720000|2020-11-16 03:18:40|4136.36|4098.36|4136.38|4098.38|4136.44|4098.44|4136.35|4098.35|8
1605496730000|2020-11-16 03:18:50|4136.34|4098.34|4136.4|4098.4|4136.46|4098.46|4136.34|4098.34|8
1605496740000|2020-11-16 03:19:00|4136.39|4098.39|4136.45|4098.45|4136.56|4098.56|4136.32|4098.32|10
1605496750000|2020-11-16 03:19:10|4136.37|4098.37|4136.59|4098.59|4136.61|4098.61|4136.37|4098.37|7
1605496760000|2020-11-16 03:19:20|4136.56|4098.56|4136.02|4098.02|4136.56|4098.56|4136.02|4098.02|10
1605496770000|2020-11-16 03:19:30|4135.93|4097.93|4135.43|4097.43|4135.96|4097.96|4135.43|4097.43|8
1605496780000|2020-11-16 03:19:40|4135.68|4097.68|4135.48|4097.48|4135.88|4097.88|4135.48|4097.48|10
1605496790000|2020-11-16 03:19:50|4135.49|4097.49|4135.47|4097.47|4135.49|4097.49|4135.33|4097.33|10
1605496800000|2020-11-16 03:20:00|4135.39|4097.39|4135.22|4097.22|4135.54|4097.54|4135.22|4097.22|10
1605496810000|2020-11-16 03:20:10|4135.19|4097.19|4134.65|4096.65|4135.19|4097.19|4134.65|4096.65|9
1605496820000|2020-11-16 03:20:20|4134.67|4096.67|4134.33|4096.33|4134.67|4096.67|4134.26|4096.26|8
1605496830000|2020-11-16 03:20:30|4134.41|4096.41|4134.13|4096.13|4134.41|4096.41|4134.03|4096.03|9
1605496840000|2020-11-16 03:20:40|4134.1|4096.1|4134.61|4096.61|4134.63|4096.63|4134.1|4096.1|10
1605496850000|2020-11-16 03:20:50|4134.6|4096.6|4136.29|4098.29|4136.29|4098.29|4134.54|4096.54|10
1605496860000|2020-11-16 03:21:00|4136.4|4098.4|4137.83|4099.83|4137.83|4099.83|4136.4|4098.4|10
1605496870000|2020-11-16 03:21:10|4138.05|4100.05|4138.31|4100.31|4138.31|4100.31|4138.01|4100.01|10
1605496880000|2020-11-16 03:21:20|4138.4|4100.4|4138.43|4100.43|4138.53|4100.53|4138.18|4100.18|9
1605496890000|2020-11-16 03:21:30|4138.42|4100.42|4138.64|4100.64|4138.68|4100.68|4138.42|4100.42|10
1605496900000|2020-11-16 03:21:40|4138.95|4100.95|4138.82|4100.82|4139.12|4101.12|4138.58|4100.58|10
1605496910000|2020-11-16 03:21:50|4138.85|4100.85|4138.78|4100.78|4138.93|4100.93|4138.71|4100.71|10
1605496920000|2020-11-16 03:22:00|4138.85|4100.85|4138.62|4100.62|4138.85|4100.85|4138.5|4100.5|9
1605496930000|2020-11-16 03:22:10|4138.73|4100.73|4138.22|4100.22|4138.73|4100.73|4138.15|4100.15|10
1605496940000|2020-11-16 03:22:20|4138.15|4100.15|4138.42|4100.42|4138.48|4100.48|4138.15|4100.15|10
1605496950000|2020-11-16 03:22:30|4138.62|4100.62|4139.76|4101.76|4139.87|4101.87|4138.62|4100.62|10
1605496960000|2020-11-16 03:22:40|4139.86|4101.86|4140.24|4102.24|4140.24|4102.24|4139.67|4101.67|9
1605496970000|2020-11-16 03:22:50|4140.33|4102.33|4140.24|4102.24|4140.5|4102.5|4140.16|4102.16|10
1605496980000|2020-11-16 03:23:00|4140.14|4102.14|4141.67|4103.67|4141.67|4103.67|4140.14|4102.14|10
1605496990000|2020-11-16 03:23:10|4141.65|4103.65|4143.01|4105.01|4143.01|4105.01|4141.65|4103.65|10
1605497000000|2020-11-16 03:23:20|4143.26|4105.26|4145.04|4107.04|4145.11|4107.11|4143.26|4105.26|10
1605497010000|2020-11-16 03:23:30|4145.05|4107.05|4145.21|4107.21|4145.23|4107.23|4145.05|4107.05|9
1605497020000|2020-11-16 03:23:40|4145.23|4107.23|4145.4|4107.4|4145.66|4107.66|4145.23|4107.23|9
1605497030000|2020-11-16 03:23:50|4145.26|4107.26|4145.02|4107.02|4145.47|4107.47|4145.02|4107.02|10
1605497040000|2020-11-16 03:24:00|4144.87|4106.87|4144.33|4106.33|4144.87|4106.87|4144.33|4106.33|9
1605497050000|2020-11-16 03:24:10|4144.11|4106.11|4144.11|4106.11|4144.22|4106.22|4143.91|4105.91|9
1605497060000|2020-11-16 03:24:20|4144.1|4106.1|4143.88|4105.88|4144.1|4106.1|4143.85|4105.85|10
1605497070000|2020-11-16 03:24:30|4143.83|4105.83|4143.46|4105.46|4144.02|4106.02|4143.38|4105.38|10
1605497080000|2020-11-16 03:24:40|4143.58|4105.58|4143.59|4105.59|4143.82|4105.82|4143.5|4105.5|10
1605497090000|2020-11-16 03:24:50|4143.56|4105.56|4143.36|4105.36|4143.66|4105.66|4143.36|4105.36|10
1605497100000|2020-11-16 03:25:00|4143.45|4105.45|4143.4|4105.4|4143.61|4105.61|4143.2|4105.2|10
1605497110000|2020-11-16 03:25:10|4143.44|4105.44|4143.41|4105.41|4143.67|4105.67|4143.41|4105.41|9
1605497120000|2020-11-16 03:25:20|4143.43|4105.43|4143.79|4105.79|4143.79|4105.79|4143.43|4105.43|10
1605497130000|2020-11-16 03:25:30|4143.81|4105.81|4144.29|4106.29|4144.29|4106.29|4143.81|4105.81|10
1605497140000|2020-11-16 03:25:40|4144.18|4106.18|4144.25|4106.25|4144.39|4106.39|4144.05|4106.05|10
1605497150000|2020-11-16 03:25:50|4144.44|4106.44|4144.33|4106.33|4144.48|4106.48|4144.19|4106.19|10
1605497160000|2020-11-16 03:26:00|4144.24|4106.24|4144.76|4106.76|4145.03|4107.03|4144.24|4106.24|10
1605497170000|2020-11-16 03:26:10|4144.8|4106.8|4144.87|4106.87|4144.88|4106.88|4144.66|4106.66|9
1605497180000|2020-11-16 03:26:20|4145|4107|4144.87|4106.87|4145|4107|4144.82|4106.82|9
1605497190000|2020-11-16 03:26:30|4144.81|4106.81|4144.71|4106.71|4144.83|4106.83|4144.71|4106.71|9
1605497200000|2020-11-16 03:26:40|4144.63|4106.63|4144.76|4106.76|4144.83|4106.83|4144.61|4106.61|9
1605497210000|2020-11-16 03:26:50|4144.72|4106.72|4144.84|4106.84|4144.98|4106.98|4144.52|4106.52|10
1605497220000|2020-11-16 03:27:00|4145.08|4107.08|4144.43|4106.43|4145.08|4107.08|4144.41|4106.41|10
1605497230000|2020-11-16 03:27:10|4144.53|4106.53|4144.8|4106.8|4144.8|4106.8|4144.53|4106.53|10
1605497240000|2020-11-16 03:27:20|4144.85|4106.85|4146.17|4108.17|4146.17|4108.17|4144.82|4106.82|10
1605497250000|2020-11-16 03:27:30|4146.31|4108.31|4146.93|4108.93|4146.98|4108.98|4146.31|4108.31|9
1605497260000|2020-11-16 03:27:40|4146.98|4108.98|4146.97|4108.97|4147.02|4109.02|4146.82|4108.82|10
1605497270000|2020-11-16 03:27:50|4147.07|4109.07|4146.95|4108.95|4147.17|4109.17|4146.95|4108.95|10
1605497280000|2020-11-16 03:28:00|4147.19|4109.19|4146.48|4108.48|4147.19|4109.19|4146.48|4108.48|9
1605497290000|2020-11-16 03:28:10|4146.67|4108.67|4147.11|4109.11|4147.11|4109.11|4146.45|4108.45|10
1605497300000|2020-11-16 03:28:20|4147.14|4109.14|4147.48|4109.48|4147.51|4109.51|4147.14|4109.14|9
1605497310000|2020-11-16 03:28:30|4147.47|4109.47|4147.03|4109.03|4147.47|4109.47|4147.03|4109.03|10
1605497320000|2020-11-16 03:28:40|4147.05|4109.05|4147.52|4109.52|4147.52|4109.52|4146.79|4108.79|9
1605497330000|2020-11-16 03:28:50|4147.53|4109.53|4147.88|4109.88|4147.88|4109.88|4147.49|4109.49|10
1605497340000|2020-11-16 03:29:00|4148.21|4110.21|4148.21|4110.21|4148.27|4110.27|4148.09|4110.09|10
1605497350000|2020-11-16 03:29:10|4147.74|4109.74|4148.27|4110.27|4148.27|4110.27|4147.74|4109.74|9
1605497360000|2020-11-16 03:29:20|4148.48|4110.48|4148.91|4110.91|4148.91|4110.91|4148.34|4110.34|10
1605497370000|2020-11-16 03:29:30|4148.98|4110.98|4148.86|4110.86|4149.13|4111.13|4148.86|4110.86|10
1605497380000|2020-11-16 03:29:40|4148.83|4110.83|4149.25|4111.25|4149.25|4111.25|4148.83|4110.83|8
1605497390000|2020-11-16 03:29:50|4149.27|4111.27|4149.71|4111.71|4149.71|4111.71|4149.17|4111.17|10
1605497400000|2020-11-16 03:30:00|4149.73|4111.73|4150.06|4112.06|4150.5|4112.5|4149.73|4111.73|10
1605497410000|2020-11-16 03:30:10|4150.13|4112.13|4149.78|4111.78|4150.13|4112.13|4149.78|4111.78|10
1605497420000|2020-11-16 03:30:20|4149.79|4111.79|4150.55|4112.55|4150.55|4112.55|4149.79|4111.79|9
1605497430000|2020-11-16 03:30:30|4150.61|4112.61|4151.74|4113.74|4151.74|4113.74|4150.61|4112.61|10
1605497440000|2020-11-16 03:30:40|4151.82|4113.82|4153.24|4115.24|4153.24|4115.24|4151.82|4113.82|10
1605497450000|2020-11-16 03:30:50|4153.2|4115.2|4154.39|4116.39|4154.41|4116.41|4153.17|4115.17|10
1605497460000|2020-11-16 03:31:00|4154.32|4116.32|4154.99|4116.99|4154.99|4116.99|4154.31|4116.31|10
1605497470000|2020-11-16 03:31:10|4154.97|4116.97|4154.7|4116.7|4155.11|4117.11|4154.7|4116.7|9
1605497480000|2020-11-16 03:31:20|4154.76|4116.76|4155.28|4117.28|4155.28|4117.28|4154.46|4116.46|8
1605497490000|2020-11-16 03:31:30|4155.03|4117.03|4155.63|4117.63|4155.63|4117.63|4154.98|4116.98|8
1605497500000|2020-11-16 03:31:40|4155.73|4117.73|4155.99|4117.99|4156.08|4118.08|4155.73|4117.73|10
1605497510000|2020-11-16 03:31:50|4156.08|4118.08|4156.2|4118.2|4156.22|4118.22|4156.03|4118.03|10
1605497520000|2020-11-16 03:32:00|4156.16|4118.16|4156.79|4118.79|4156.86|4118.86|4156.01|4118.01|10
1605497530000|2020-11-16 03:32:10|4156.83|4118.83|4157.77|4119.77|4157.77|4119.77|4156.83|4118.83|10
1605497540000|2020-11-16 03:32:20|4157.74|4119.74|4158.47|4120.47|4158.47|4120.47|4157.72|4119.72|10
1605497550000|2020-11-16 03:32:30|4158.5|4120.5|4158.82|4120.82|4158.9|4120.9|4158.43|4120.43|9
1605497560000|2020-11-16 03:32:40|4158.46|4120.46|4158.28|4120.28|4158.55|4120.55|4158.24|4120.24|10
1605497570000|2020-11-16 03:32:50|4158.22|4120.22|4158.13|4120.13|4158.36|4120.36|4158.13|4120.13|10
1605497580000|2020-11-16 03:33:00|4158|4120|4158.51|4120.51|4158.51|4120.51|4158|4120|9
1605497590000|2020-11-16 03:33:10|4158.65|4120.65|4158.92|4120.92|4158.99|4120.99|4158.65|4120.65|10
1605497600000|2020-11-16 03:33:20|4158.8|4120.8|4158.83|4120.83|4158.88|4120.88|4158.7|4120.7|8
1605497610000|2020-11-16 03:33:30|4158.73|4120.73|4159.19|4121.19|4159.19|4121.19|4158.72|4120.72|10
1605497620000|2020-11-16 03:33:40|4159.17|4121.17|4159|4121|4159.17|4121.17|4158.88|4120.88|10
1605497630000|2020-11-16 03:33:50|4158.71|4120.71|4158.56|4120.56|4158.78|4120.78|4158.54|4120.54|10
1605497640000|2020-11-16 03:34:00|4158.59|4120.59|4158.45|4120.45|4158.72|4120.72|4158.37|4120.37|9
1605497650000|2020-11-16 03:34:10|4158.64|4120.64|4158.37|4120.37|4158.69|4120.69|4158.36|4120.36|10
1605497660000|2020-11-16 03:34:20|4158.36|4120.36|4158.92|4120.92|4158.92|4120.92|4158.34|4120.34|9
1605497670000|2020-11-16 03:34:30|4158.46|4120.46|4157.27|4119.27|4158.46|4120.46|4157.18|4119.18|10
1605497680000|2020-11-16 03:34:40|4157.55|4119.55|4155.35|4117.35|4157.71|4119.71|4155.35|4117.35|10
1605497690000|2020-11-16 03:34:50|4155.51|4117.51|4154.24|4116.24|4155.51|4117.51|4154.15|4116.15|10
1605497700000|2020-11-16 03:35:00|4154.07|4116.07|4154.88|4116.88|4154.88|4116.88|4153.94|4115.94|10
1605497710000|2020-11-16 03:35:10|4154.92|4116.92|4155.18|4117.18|4155.43|4117.43|4154.92|4116.92|10
1605497720000|2020-11-16 03:35:20|4155.11|4117.11|4155.95|4117.95|4155.95|4117.95|4155.11|4117.11|9
1605497730000|2020-11-16 03:35:30|4155.67|4117.67|4156.33|4118.33|4156.33|4118.33|4155.63|4117.63|10
1605497740000|2020-11-16 03:35:40|4156.34|4118.34|4156.61|4118.61|4156.74|4118.74|4156.34|4118.34|10
1605497750000|2020-11-16 03:35:50|4156.9|4118.9|4157.1|4119.1|4157.2|4119.2|4156.88|4118.88|10
1605497760000|2020-11-16 03:36:00|4157.16|4119.16|4157.31|4119.31|4157.52|4119.52|4157.16|4119.16|9
1605497770000|2020-11-16 03:36:10|4157.38|4119.38|4157.46|4119.46|4157.56|4119.56|4157.37|4119.37|9
1605497780000|2020-11-16 03:36:20|4157.44|4119.44|4158.13|4120.13|4158.13|4120.13|4157.44|4119.44|10
1605497790000|2020-11-16 03:36:30|4158.16|4120.16|4157.94|4119.94|4158.26|4120.26|4157.82|4119.82|9
1605497800000|2020-11-16 03:36:40|4158.04|4120.04|4158.4|4120.4|4158.4|4120.4|4158.04|4120.04|10
1605497810000|2020-11-16 03:36:50|4158.41|4120.41|4158.53|4120.53|4158.72|4120.72|4158.41|4120.41|9
1605497820000|2020-11-16 03:37:00|4158.56|4120.56|4159.23|4121.23|4159.23|4121.23|4158.56|4120.56|9
1605497830000|2020-11-16 03:37:10|4159.31|4121.31|4159.59|4121.59|4159.71|4121.71|4159.3|4121.3|8
1605497840000|2020-11-16 03:37:20|4159.58|4121.58|4159.58|4121.58|4159.75|4121.75|4159.58|4121.58|7
1605497850000|2020-11-16 03:37:30|4159.59|4121.59|4159.57|4121.57|4159.87|4121.87|4159.39|4121.39|10
1605497860000|2020-11-16 03:37:40|4159.54|4121.54|4159.54|4121.54|4159.58|4121.58|4159.27|4121.27|10
1605497870000|2020-11-16 03:37:50|4159.37|4121.37|4159.55|4121.55|4159.68|4121.68|4159.32|4121.32|10
1605497880000|2020-11-16 03:38:00|4159.48|4121.48|4159.24|4121.24|4159.48|4121.48|4159.24|4121.24|7
1605497890000|2020-11-16 03:38:10|4159.32|4121.32|4159.11|4121.11|4159.41|4121.41|4159.1|4121.1|9
1605497900000|2020-11-16 03:38:20|4159.08|4121.08|4159.25|4121.25|4159.25|4121.25|4159.08|4121.08|10
1605497910000|2020-11-16 03:38:30|4159.63|4121.63|4159.84|4121.84|4159.88|4121.88|4159.63|4121.63|10
1605497920000|2020-11-16 03:38:40|4159.94|4121.94|4160.28|4122.28|4160.28|4122.28|4159.9|4121.9|9
1605497930000|2020-11-16 03:38:50|4160.26|4122.26|4160.22|4122.22|4160.39|4122.39|4160.13|4122.13|9
1605497940000|2020-11-16 03:39:00|4160.14|4122.14|4161.18|4123.18|4161.2|4123.2|4160.14|4122.14|9
1605497950000|2020-11-16 03:39:10|4161.16|4123.16|4161.22|4123.22|4161.25|4123.25|4161.09|4123.09|10
1605497960000|2020-11-16 03:39:20|4161.23|4123.23|4161.34|4123.34|4161.37|4123.37|4161.18|4123.18|8
1605497970000|2020-11-16 03:39:30|4161.45|4123.45|4161.48|4123.48|4161.58|4123.58|4161.42|4123.42|10
1605497980000|2020-11-16 03:39:40|4161.53|4123.53|4161.95|4123.95|4161.95|4123.95|4161.53|4123.53|9
1605497990000|2020-11-16 03:39:50|4162.04|4124.04|4162.39|4124.39|4162.47|4124.47|4162.04|4124.04|10
1605498000000|2020-11-16 03:40:00|4162.38|4124.38|4161.81|4123.81|4162.48|4124.48|4161.81|4123.81|9
1605498010000|2020-11-16 03:40:10|4161.79|4123.79|4162.51|4124.51|4162.51|4124.51|4161.79|4123.79|10
1605498020000|2020-11-16 03:40:20|4162.59|4124.59|4163.23|4125.23|4163.23|4125.23|4162.59|4124.59|9
1605498030000|2020-11-16 03:40:30|4163.52|4125.52|4164.72|4126.72|4164.72|4126.72|4163.5|4125.5|10
1605498040000|2020-11-16 03:40:40|4164.95|4126.95|4165.66|4127.66|4165.66|4127.66|4164.95|4126.95|10
1605498050000|2020-11-16 03:40:50|4165.69|4127.69|4165.67|4127.67|4166.06|4128.06|4165.59|4127.59|10
1605498060000|2020-11-16 03:41:00|4165.66|4127.66|4166.21|4128.21|4166.21|4128.21|4165.59|4127.59|9
1605498070000|2020-11-16 03:41:10|4166.14|4128.14|4164.51|4126.51|4166.16|4128.16|4164.51|4126.51|10
1605498080000|2020-11-16 03:41:20|4164.45|4126.45|4164.23|4126.23|4164.51|4126.51|4164.23|4126.23|9
1605498090000|2020-11-16 03:41:30|4164.39|4126.39|4165.09|4127.09|4165.09|4127.09|4164.39|4126.39|10
1605498100000|2020-11-16 03:41:40|4165.13|4127.13|4165.38|4127.38|4165.52|4127.52|4165.13|4127.13|10
1605498110000|2020-11-16 03:41:50|4165.37|4127.37|4165.16|4127.16|4165.41|4127.41|4165.14|4127.14|9
1605498120000|2020-11-16 03:42:00|4165.34|4127.34|4164.86|4126.86|4165.35|4127.35|4164.86|4126.86|9
1605498130000|2020-11-16 03:42:10|4164.8|4126.8|4165.04|4127.04|4165.04|4127.04|4164.75|4126.75|9
1605498140000|2020-11-16 03:42:20|4165.01|4127.01|4164.47|4126.47|4165.02|4127.02|4164.45|4126.45|10
1605498150000|2020-11-16 03:42:30|4164.4|4126.4|4163.71|4125.71|4164.4|4126.4|4163.71|4125.71|10
1605498160000|2020-11-16 03:42:40|4163.65|4125.65|4162.53|4124.53|4163.65|4125.65|4162.53|4124.53|10
1605498170000|2020-11-16 03:42:50|4162.49|4124.49|4162.53|4124.53|4162.55|4124.55|4162.44|4124.44|9
1605498180000|2020-11-16 03:43:00|4162.51|4124.51|4162.37|4124.37|4162.58|4124.58|4162.37|4124.37|10
1605498190000|2020-11-16 03:43:10|4162.19|4124.19|4162.08|4124.08|4162.24|4124.24|4162.06|4124.06|9
1605498200000|2020-11-16 03:43:20|4162.04|4124.04|4162.33|4124.33|4162.33|4124.33|4162.03|4124.03|9
1605498210000|2020-11-16 03:43:30|4162.35|4124.35|4162.18|4124.18|4162.37|4124.37|4162.18|4124.18|9
1605498220000|2020-11-16 03:43:40|4162.46|4124.46|4162.73|4124.73|4162.73|4124.73|4162.29|4124.29|10
1605498230000|2020-11-16 03:43:50|4162.67|4124.67|4162.88|4124.88|4162.96|4124.96|4162.67|4124.67|8
1605498240000|2020-11-16 03:44:00|4162.89|4124.89|4162.95|4124.95|4163.13|4125.13|4162.89|4124.89|9
1605498250000|2020-11-16 03:44:10|4162.9|4124.9|4162.75|4124.75|4163.07|4125.07|4162.6|4124.6|10
1605498260000|2020-11-16 03:44:20|4162.67|4124.67|4162.44|4124.44|4162.67|4124.67|4162.44|4124.44|10
1605498270000|2020-11-16 03:44:30|4162.37|4124.37|4162.58|4124.58|4162.66|4124.66|4162.26|4124.26|10
1605498280000|2020-11-16 03:44:40|4162.41|4124.41|4162.34|4124.34|4162.41|4124.41|4162.14|4124.14|8
1605498290000|2020-11-16 03:44:50|4162.29|4124.29|4162.24|4124.24|4162.36|4124.36|4162.19|4124.19|9
1605498300000|2020-11-16 03:45:00|4162.09|4124.09|4162.33|4124.33|4162.46|4124.46|4162.09|4124.09|9
1605498310000|2020-11-16 03:45:10|4162.51|4124.51|4162.64|4124.64|4162.71|4124.71|4162.47|4124.47|10
1605498320000|2020-11-16 03:45:20|4162.59|4124.59|4162.44|4124.44|4162.59|4124.59|4162.4|4124.4|7
1605498330000|2020-11-16 03:45:30|4162.6|4124.6|4163.48|4125.48|4163.48|4125.48|4162.6|4124.6|10
1605498340000|2020-11-16 03:45:40|4163.57|4125.57|4163.59|4125.59|4163.9|4125.9|4163.44|4125.44|10
1605498350000|2020-11-16 03:45:50|4163.55|4125.55|4163.85|4125.85|4163.88|4125.88|4163.54|4125.54|9
1605498360000|2020-11-16 03:46:00|4163.83|4125.83|4163.94|4125.94|4163.94|4125.94|4163.69|4125.69|10
1605498370000|2020-11-16 03:46:10|4164.17|4126.17|4165.26|4127.26|4165.28|4127.28|4164.17|4126.17|9
1605498380000|2020-11-16 03:46:20|4165.29|4127.29|4167.13|4129.13|4167.13|4129.13|4165.29|4127.29|10
1605498390000|2020-11-16 03:46:30|4167.26|4129.26|4167.1|4129.1|4167.33|4129.33|4167.1|4129.1|10
1605498400000|2020-11-16 03:46:40|4167.04|4129.04|4167.28|4129.28|4167.28|4129.28|4166.96|4128.96|10
1605498410000|2020-11-16 03:46:50|4167.39|4129.39|4167.59|4129.59|4167.73|4129.73|4167.34|4129.34|10
1605498420000|2020-11-16 03:47:00|4167.54|4129.54|4167.66|4129.66|4167.8|4129.8|4167.54|4129.54|10
1605498430000|2020-11-16 03:47:10|4167.73|4129.73|4167.49|4129.49|4167.73|4129.73|4167.3|4129.3|10
1605498440000|2020-11-16 03:47:20|4167.5|4129.5|4166.97|4128.97|4167.57|4129.57|4166.97|4128.97|9
1605498450000|2020-11-16 03:47:30|4166.94|4128.94|4166.56|4128.56|4167.08|4129.08|4166.5|4128.5|9
1605498460000|2020-11-16 03:47:40|4166.47|4128.47|4166.38|4128.38|4166.68|4128.68|4166.3|4128.3|10
1605498470000|2020-11-16 03:47:50|4166.3|4128.3|4165.82|4127.82|4166.3|4128.3|4165.82|4127.82|8
1605498480000|2020-11-16 03:48:00|4165.71|4127.71|4165.22|4127.22|4165.71|4127.71|4165.22|4127.22|10
1605498490000|2020-11-16 03:48:10|4165.19|4127.19|4165.17|4127.17|4165.47|4127.47|4165.17|4127.17|10
1605498500000|2020-11-16 03:48:20|4165.03|4127.03|4164.79|4126.79|4165.03|4127.03|4164.79|4126.79|8
1605498510000|2020-11-16 03:48:30|4164.8|4126.8|4164.56|4126.56|4164.8|4126.8|4164.45|4126.45|10
1605498520000|2020-11-16 03:48:40|4164.55|4126.55|4164.26|4126.26|4164.55|4126.55|4164.23|4126.23|10
1605498530000|2020-11-16 03:48:50|4164.25|4126.25|4163.95|4125.95|4164.25|4126.25|4163.95|4125.95|9
1605498540000|2020-11-16 03:49:00|4163.72|4125.72|4163.58|4125.58|4163.89|4125.89|4163.51|4125.51|9
1605498550000|2020-11-16 03:49:10|4163.48|4125.48|4163.56|4125.56|4163.69|4125.69|4163.35|4125.35|10
1605498560000|2020-11-16 03:49:20|4163.64|4125.64|4163.36|4125.36|4163.7|4125.7|4163.36|4125.36|10
1605498570000|2020-11-16 03:49:30|4163.27|4125.27|4161.52|4123.52|4163.27|4125.27|4161.52|4123.52|10
1605498580000|2020-11-16 03:49:40|4161.26|4123.26|4161.1|4123.1|4161.36|4123.36|4161.1|4123.1|10
1605498590000|2020-11-16 03:49:50|4161.12|4123.12|4161.23|4123.23|4161.33|4123.33|4161.07|4123.07|9
1605498600000|2020-11-16 03:50:00|4161.35|4123.35|4161.86|4123.86|4161.89|4123.89|4161.35|4123.35|8
1605498610000|2020-11-16 03:50:10|4161.66|4123.66|4161.55|4123.55|4161.66|4123.66|4161.51|4123.51|10
1605498620000|2020-11-16 03:50:20|4161.46|4123.46|4161.17|4123.17|4161.46|4123.46|4161.17|4123.17|9
1605498630000|2020-11-16 03:50:30|4160.99|4122.99|4161.76|4123.76|4161.76|4123.76|4160.99|4122.99|9
1605498640000|2020-11-16 03:50:40|4161.78|4123.78|4161.75|4123.75|4161.86|4123.86|4161.66|4123.66|8
1605498650000|2020-11-16 03:50:50|4161.84|4123.84|4161.99|4123.99|4162|4124|4161.7|4123.7|9
1605498660000|2020-11-16 03:51:00|4162|4124|4161.93|4123.93|4162.27|4124.27|4161.82|4123.82|9
1605498670000|2020-11-16 03:51:10|4162.03|4124.03|4162.34|4124.34|4162.34|4124.34|4162.03|4124.03|10
1605498680000|2020-11-16 03:51:20|4162.42|4124.42|4162.29|4124.29|4162.61|4124.61|4162.29|4124.29|10
1605498690000|2020-11-16 03:51:30|4162.26|4124.26|4161.75|4123.75|4162.26|4124.26|4161.75|4123.75|10
1605498700000|2020-11-16 03:51:40|4161.73|4123.73|4161.1|4123.1|4161.76|4123.76|4161.1|4123.1|10
1605498710000|2020-11-16 03:51:50|4160.93|4122.93|4161.28|4123.28|4161.66|4123.66|4160.93|4122.93|10
1605498720000|2020-11-16 03:52:00|4161.22|4123.22|4160.83|4122.83|4161.22|4123.22|4160.7|4122.7|9
1605498730000|2020-11-16 03:52:10|4160.8|4122.8|4160.93|4122.93|4161.02|4123.02|4160.79|4122.79|7
1605498740000|2020-11-16 03:52:20|4160.94|4122.94|4161.15|4123.15|4161.15|4123.15|4160.94|4122.94|8
1605498750000|2020-11-16 03:52:30|4161.12|4123.12|4161.23|4123.23|4161.26|4123.26|4160.94|4122.94|9
1605498760000|2020-11-16 03:52:40|4160.91|4122.91|4161.16|4123.16|4161.25|4123.25|4160.82|4122.82|9
1605498770000|2020-11-16 03:52:50|4161.27|4123.27|4161.4|4123.4|4161.4|4123.4|4161.13|4123.13|9
1605498780000|2020-11-16 03:53:00|4161.52|4123.52|4161.92|4123.92|4161.92|4123.92|4161.51|4123.51|10
1605498790000|2020-11-16 03:53:10|4161.97|4123.97|4162.23|4124.23|4162.34|4124.34|4161.97|4123.97|10
1605498800000|2020-11-16 03:53:20|4162.12|4124.12|4162.15|4124.15|4162.18|4124.18|4161.98|4123.98|9
1605498810000|2020-11-16 03:53:30|4161.97|4123.97|4161.74|4123.74|4162.16|4124.16|4161.67|4123.67|10
1605498820000|2020-11-16 03:53:40|4161.78|4123.78|4161.03|4123.03|4161.87|4123.87|4161.03|4123.03|10
1605498830000|2020-11-16 03:53:50|4160.99|4122.99|4160.82|4122.82|4160.99|4122.99|4160.73|4122.73|9
1605498840000|2020-11-16 03:54:00|4160.8|4122.8|4161.21|4123.21|4161.21|4123.21|4160.8|4122.8|10
1605498850000|2020-11-16 03:54:10|4161.16|4123.16|4161.08|4123.08|4161.32|4123.32|4161.08|4123.08|9
1605498860000|2020-11-16 03:54:20|4161.04|4123.04|4161.14|4123.14|4161.14|4123.14|4161|4123|10
1605498870000|2020-11-16 03:54:30|4161.09|4123.09|4161.23|4123.23|4161.23|4123.23|4160.83|4122.83|10
1605498880000|2020-11-16 03:54:40|4161.24|4123.24|4161.69|4123.69|4161.69|4123.69|4161.24|4123.24|8
1605498890000|2020-11-16 03:54:50|4161.71|4123.71|4162.24|4124.24|4162.24|4124.24|4161.71|4123.71|9
1605498900000|2020-11-16 03:55:00|4162.47|4124.47|4162.89|4124.89|4162.99|4124.99|4162.47|4124.47|10
1605498910000|2020-11-16 03:55:10|4162.88|4124.88|4163.24|4125.24|4163.24|4125.24|4162.88|4124.88|10
1605498920000|2020-11-16 03:55:20|4163.26|4125.26|4163.99|4125.99|4163.99|4125.99|4163.26|4125.26|9
1605498930000|2020-11-16 03:55:30|4163.97|4125.97|4164.89|4126.89|4164.89|4126.89|4163.97|4125.97|8
1605498940000|2020-11-16 03:55:40|4164.95|4126.95|4165.08|4127.08|4165.08|4127.08|4164.95|4126.95|9
1605498950000|2020-11-16 03:55:50|4165.14|4127.14|4164.93|4126.93|4165.14|4127.14|4164.93|4126.93|8
1605498960000|2020-11-16 03:56:00|4164.66|4126.66|4164.79|4126.79|4165.03|4127.03|4164.66|4126.66|9
1605498970000|2020-11-16 03:56:10|4164.66|4126.66|4164.45|4126.45|4164.86|4126.86|4164.45|4126.45|8
1605498980000|2020-11-16 03:56:20|4164.38|4126.38|4164.09|4126.09|4164.38|4126.38|4164.08|4126.08|9
1605498990000|2020-11-16 03:56:30|4164.11|4126.11|4164.56|4126.56|4164.56|4126.56|4164.09|4126.09|10
1605499000000|2020-11-16 03:56:40|4164.66|4126.66|4165.23|4127.23|4165.33|4127.33|4164.62|4126.62|10
1605499010000|2020-11-16 03:56:50|4165.19|4127.19|4164.9|4126.9|4165.27|4127.27|4164.89|4126.89|9
1605499020000|2020-11-16 03:57:00|4164.86|4126.86|4164.82|4126.82|4165.05|4127.05|4164.74|4126.74|10
1605499030000|2020-11-16 03:57:10|4164.93|4126.93|4165.36|4127.36|4165.36|4127.36|4164.93|4126.93|10
1605499040000|2020-11-16 03:57:20|4165.34|4127.34|4165.76|4127.76|4165.76|4127.76|4165.34|4127.34|10
1605499050000|2020-11-16 03:57:30|4165.75|4127.75|4165.85|4127.85|4165.85|4127.85|4165.67|4127.67|10
1605499060000|2020-11-16 03:57:40|4165.97|4127.97|4166.18|4128.18|4166.18|4128.18|4165.94|4127.94|8
1605499070000|2020-11-16 03:57:50|4166.25|4128.25|4166.27|4128.27|4166.27|4128.27|4166.07|4128.07|7
1605499080000|2020-11-16 03:58:00|4166.32|4128.32|4165.79|4127.79|4166.4|4128.4|4165.79|4127.79|10
1605499090000|2020-11-16 03:58:10|4165.64|4127.64|4165.24|4127.24|4165.73|4127.73|4165.24|4127.24|9
1605499100000|2020-11-16 03:58:20|4165.21|4127.21|4165.2|4127.2|4165.28|4127.28|4165.08|4127.08|9
1605499110000|2020-11-16 03:58:30|4165.18|4127.18|4165.02|4127.02|4165.21|4127.21|4165.02|4127.02|7
1605499120000|2020-11-16 03:58:40|4164.89|4126.89|4165.2|4127.2|4165.2|4127.2|4164.85|4126.85|9
1605499130000|2020-11-16 03:58:50|4165.11|4127.11|4165.02|4127.02|4165.11|4127.11|4164.97|4126.97|10
1605499140000|2020-11-16 03:59:00|4165.03|4127.03|4164.6|4126.6|4165.03|4127.03|4164.6|4126.6|7
1605499150000|2020-11-16 03:59:10|4164.16|4126.16|4163.71|4125.71|4164.16|4126.16|4163.71|4125.71|10
1605499160000|2020-11-16 03:59:20|4163.63|4125.63|4163.13|4125.13|4163.63|4125.63|4163.13|4125.13|8
1605499170000|2020-11-16 03:59:30|4163.18|4125.18|4163.41|4125.41|4163.42|4125.42|4162.93|4124.93|10
1605499180000|2020-11-16 03:59:40|4163.4|4125.4|4163.3|4125.3|4163.4|4125.4|4163.05|4125.05|10
1605499190000|2020-11-16 03:59:50|4163.06|4125.06|4163.27|4125.27|4163.29|4125.29|4163.06|4125.06|9
1605499200000|2020-11-16 04:00:00|4163.25|4125.25|4163.28|4125.28|4163.36|4125.36|4163.07|4125.07|9
1605499210000|2020-11-16 04:00:10|4163.31|4125.31|4163.4|4125.4|4163.4|4125.4|4163.24|4125.24|8
1605499220000|2020-11-16 04:00:20|4163.39|4125.39|4162.85|4124.85|4163.39|4125.39|4162.85|4124.85|10
1605499230000|2020-11-16 04:00:30|4162.62|4124.62|4162.38|4124.38|4162.62|4124.62|4162.25|4124.25|9
1605499240000|2020-11-16 04:00:40|4162.24|4124.24|4162.49|4124.49|4162.55|4124.55|4162.24|4124.24|7
1605499250000|2020-11-16 04:00:50|4162.7|4124.7|4163.27|4125.27|4163.27|4125.27|4162.7|4124.7|10
1605499260000|2020-11-16 04:01:00|4163.4|4125.4|4164.31|4126.31|4164.31|4126.31|4163.34|4125.34|10
1605499270000|2020-11-16 04:01:10|4164.49|4126.49|4164.71|4126.71|4164.71|4126.71|4164.45|4126.45|9
1605499280000|2020-11-16 04:01:20|4164.73|4126.73|4163.81|4125.81|4164.73|4126.73|4163.73|4125.73|8
1605499290000|2020-11-16 04:01:30|4163.79|4125.79|4163.78|4125.78|4164|4126|4163.78|4125.78|10
1605499300000|2020-11-16 04:01:40|4163.74|4125.74|4162.89|4124.89|4163.74|4125.74|4162.89|4124.89|10
1605499310000|2020-11-16 04:01:50|4163.24|4125.24|4164.31|4126.31|4164.31|4126.31|4163.24|4125.24|9
1605499320000|2020-11-16 04:02:00|4164.5|4126.5|4164.16|4126.16|4164.59|4126.59|4164.07|4126.07|10
1605499330000|2020-11-16 04:02:10|4164.14|4126.14|4164.56|4126.56|4164.56|4126.56|4163.86|4125.86|10
1605499340000|2020-11-16 04:02:20|4164.39|4126.39|4164.23|4126.23|4164.47|4126.47|4164.23|4126.23|9
1605499350000|2020-11-16 04:02:30|4164.14|4126.14|4164.23|4126.23|4164.31|4126.31|4164.14|4126.14|10
1605499360000|2020-11-16 04:02:40|4164.49|4126.49|4164.6|4126.6|4164.6|4126.6|4164.49|4126.49|6
1605499370000|2020-11-16 04:02:50|4164.58|4126.58|4164.77|4126.77|4164.84|4126.84|4164.56|4126.56|8
1605499380000|2020-11-16 04:03:00|4164.84|4126.84|4164.51|4126.51|4164.86|4126.86|4164.51|4126.51|10
1605499390000|2020-11-16 04:03:10|4164.5|4126.5|4164.41|4126.41|4164.54|4126.54|4164.39|4126.39|8
1605499400000|2020-11-16 04:03:20|4164.35|4126.35|4164.75|4126.75|4164.8|4126.8|4164.35|4126.35|9
1605499410000|2020-11-16 04:03:30|4164.68|4126.68|4164.66|4126.66|4164.68|4126.68|4164.48|4126.48|10
1605499420000|2020-11-16 04:03:40|4164.65|4126.65|4164.7|4126.7|4164.7|4126.7|4164.58|4126.58|9
1605499430000|2020-11-16 04:03:50|4164.75|4126.75|4164.42|4126.42|4164.75|4126.75|4164.36|4126.36|9
1605499440000|2020-11-16 04:04:00|4164.27|4126.27|4163.63|4125.63|4164.27|4126.27|4163.52|4125.52|10
1605499450000|2020-11-16 04:04:10|4163.68|4125.68|4164.06|4126.06|4164.08|4126.08|4163.68|4125.68|9
1605499460000|2020-11-16 04:04:20|4163.98|4125.98|4164.39|4126.39|4164.43|4126.43|4163.97|4125.97|9
1605499470000|2020-11-16 04:04:30|4164.23|4126.23|4163.5|4125.5|4164.35|4126.35|4163.5|4125.5|10
1605499480000|2020-11-16 04:04:40|4163.45|4125.45|4163.07|4125.07|4163.52|4125.52|4163.07|4125.07|8
1605499490000|2020-11-16 04:04:50|4163.05|4125.05|4162.54|4124.54|4163.05|4125.05|4162.54|4124.54|10
1605499500000|2020-11-16 04:05:00|4162.49|4124.49|4162.3|4124.3|4162.51|4124.51|4162.3|4124.3|7
1605499510000|2020-11-16 04:05:10|4162.23|4124.23|4162.31|4124.31|4162.36|4124.36|4162.14|4124.14|10
1605499520000|2020-11-16 04:05:20|4162.27|4124.27|4162.1|4124.1|4162.27|4124.27|4162.09|4124.09|7
1605499530000|2020-11-16 04:05:30|4162.11|4124.11|4161.55|4123.55|4162.11|4124.11|4161.55|4123.55|10
1605499540000|2020-11-16 04:05:40|4161.49|4123.49|4161.44|4123.44|4161.49|4123.49|4161.24|4123.24|8
1605499550000|2020-11-16 04:05:50|4161.33|4123.33|4161.25|4123.25|4161.33|4123.33|4161.1|4123.1|7
1605499560000|2020-11-16 04:06:00|4161.23|4123.23|4161.24|4123.24|4161.42|4123.42|4161.14|4123.14|8
1605499570000|2020-11-16 04:06:10|4161.41|4123.41|4160.85|4122.85|4161.49|4123.49|4160.79|4122.79|9
1605499580000|2020-11-16 04:06:20|4160.84|4122.84|4160.8|4122.8|4160.84|4122.84|4160.56|4122.56|9
1605499590000|2020-11-16 04:06:30|4160.74|4122.74|4160.25|4122.25|4160.74|4122.74|4160.24|4122.24|9
1605499600000|2020-11-16 04:06:40|4160.32|4122.32|4160.12|4122.12|4160.41|4122.41|4160.12|4122.12|9
1605499610000|2020-11-16 04:06:50|4160.14|4122.14|4159.75|4121.75|4160.14|4122.14|4159.64|4121.64|8
1605499620000|2020-11-16 04:07:00|4159.69|4121.69|4159.63|4121.63|4159.8|4121.8|4159.54|4121.54|9
1605499630000|2020-11-16 04:07:10|4159.56|4121.56|4159.99|4121.99|4160.06|4122.06|4159.56|4121.56|10
1605499640000|2020-11-16 04:07:20|4159.98|4121.98|4159.84|4121.84|4160.04|4122.04|4159.61|4121.61|10
1605499650000|2020-11-16 04:07:30|4159.6|4121.6|4158.81|4120.81|4159.65|4121.65|4158.81|4120.81|9
1605499660000|2020-11-16 04:07:40|4158.8|4120.8|4158.51|4120.51|4159.07|4121.07|4158.51|4120.51|9
1605499670000|2020-11-16 04:07:50|4158.52|4120.52|4158.41|4120.41|4158.84|4120.84|4158.4|4120.4|10
1605499680000|2020-11-16 04:08:00|4158.38|4120.38|4158.05|4120.05|4158.38|4120.38|4158.04|4120.04|8
1605499690000|2020-11-16 04:08:10|4158.08|4120.08|4157.92|4119.92|4158.08|4120.08|4157.91|4119.91|9
1605499700000|2020-11-16 04:08:20|4157.66|4119.66|4157.61|4119.61|4157.66|4119.66|4157.55|4119.55|7
1605499710000|2020-11-16 04:08:30|4157.42|4119.42|4157.86|4119.86|4157.86|4119.86|4157.42|4119.42|9
1605499720000|2020-11-16 04:08:40|4158.01|4120.01|4157.83|4119.83|4158.11|4120.11|4157.81|4119.81|10
1605499730000|2020-11-16 04:08:50|4157.63|4119.63|4157.57|4119.57|4157.72|4119.72|4157.38|4119.38|9
1605499740000|2020-11-16 04:09:00|4157.59|4119.59|4157.59|4119.59|4157.63|4119.63|4157.46|4119.46|9
1605499750000|2020-11-16 04:09:10|4157.56|4119.56|4157.66|4119.66|4157.71|4119.71|4157.47|4119.47|10
1605499760000|2020-11-16 04:09:20|4157.65|4119.65|4157.74|4119.74|4157.82|4119.82|4157.65|4119.65|9
1605499770000|2020-11-16 04:09:30|4157.73|4119.73|4158.03|4120.03|4158.09|4120.09|4157.59|4119.59|10
1605499780000|2020-11-16 04:09:40|4158.11|4120.11|4158.94|4120.94|4158.94|4120.94|4158.11|4120.11|9
1605499790000|2020-11-16 04:09:50|4158.77|4120.77|4159.2|4121.2|4159.22|4121.22|4158.77|4120.77|9
1605499800000|2020-11-16 04:10:00|4159.25|4121.25|4159.58|4121.58|4159.58|4121.58|4159.15|4121.15|9
1605499810000|2020-11-16 04:10:10|4159.54|4121.54|4159.7|4121.7|4159.71|4121.71|4159.54|4121.54|8
1605499820000|2020-11-16 04:10:20|4159.73|4121.73|4159.64|4121.64|4159.87|4121.87|4159.64|4121.64|9
1605499830000|2020-11-16 04:10:30|4159.54|4121.54|4158.88|4120.88|4159.54|4121.54|4158.87|4120.87|10
1605499840000|2020-11-16 04:10:40|4158.99|4120.99|4159.18|4121.18|4159.3|4121.3|4158.99|4120.99|9
1605499850000|2020-11-16 04:10:50|4159.2|4121.2|4159.42|4121.42|4159.42|4121.42|4159.2|4121.2|9
1605499860000|2020-11-16 04:11:00|4159.43|4121.43|4159.73|4121.73|4159.73|4121.73|4159.32|4121.32|9
1605499870000|2020-11-16 04:11:10|4159.77|4121.77|4159.04|4121.04|4159.77|4121.77|4159.04|4121.04|9
1605499880000|2020-11-16 04:11:20|4158.93|4120.93|4158.11|4120.11|4158.93|4120.93|4158.11|4120.11|10
1605499890000|2020-11-16 04:11:30|4158.02|4120.02|4157.44|4119.44|4158.02|4120.02|4157.44|4119.44|10
1605499900000|2020-11-16 04:11:40|4157.45|4119.45|4156.6|4118.6|4157.45|4119.45|4156.6|4118.6|8
1605499910000|2020-11-16 04:11:50|4156.62|4118.62|4156.71|4118.71|4156.71|4118.71|4156.47|4118.47|9
1605499920000|2020-11-16 04:12:00|4156.67|4118.67|4156.42|4118.42|4156.7|4118.7|4156.37|4118.37|8
1605499930000|2020-11-16 04:12:10|4156.43|4118.43|4156.79|4118.79|4156.79|4118.79|4156.42|4118.42|7
1605499940000|2020-11-16 04:12:20|4156.77|4118.77|4157.37|4119.37|4157.37|4119.37|4156.66|4118.66|9
1605499950000|2020-11-16 04:12:30|4157.39|4119.39|4157.27|4119.27|4157.43|4119.43|4157.27|4119.27|8
1605499960000|2020-11-16 04:12:40|4157.44|4119.44|4158.02|4120.02|4158.02|4120.02|4157.44|4119.44|10
1605499970000|2020-11-16 04:12:50|4157.99|4119.99|4157.8|4119.8|4158.09|4120.09|4157.8|4119.8|9
1605499980000|2020-11-16 04:13:00|4157.79|4119.79|4157.78|4119.78|4157.85|4119.85|4157.71|4119.71|10
1605499990000|2020-11-16 04:13:10|4157.65|4119.65|4157.78|4119.78|4157.83|4119.83|4157.47|4119.47|9
1605500000000|2020-11-16 04:13:20|4157.8|4119.8|4157.66|4119.66|4157.8|4119.8|4157.44|4119.44|10
1605500010000|2020-11-16 04:13:30|4157.57|4119.57|4157.36|4119.36|4157.6|4119.6|4157.29|4119.29|10
1605500020000|2020-11-16 04:13:40|4157.33|4119.33|4157.57|4119.57|4157.57|4119.57|4157.33|4119.33|9
1605500030000|2020-11-16 04:13:50|4157.58|4119.58|4157.61|4119.61|4157.66|4119.66|4157.57|4119.57|6
1605500040000|2020-11-16 04:14:00|4157.68|4119.68|4157.79|4119.79|4157.79|4119.79|4157.34|4119.34|9
1605500050000|2020-11-16 04:14:10|4157.83|4119.83|4157.93|4119.93|4157.99|4119.99|4157.78|4119.78|10
1605500060000|2020-11-16 04:14:20|4157.99|4119.99|4158.02|4120.02|4158.23|4120.23|4157.99|4119.99|9
1605500070000|2020-11-16 04:14:30|4158.04|4120.04|4158.09|4120.09|4158.19|4120.19|4158.04|4120.04|7
1605500080000|2020-11-16 04:14:40|4158.11|4120.11|4158.92|4120.92|4158.92|4120.92|4158.11|4120.11|10
1605500090000|2020-11-16 04:14:50|4158.96|4120.96|4159.21|4121.21|4159.25|4121.25|4158.96|4120.96|9
1605500100000|2020-11-16 04:15:00|4159.2|4121.2|4159.66|4121.66|4159.66|4121.66|4159.15|4121.15|10
1605500110000|2020-11-16 04:15:10|4159.82|4121.82|4161.08|4123.08|4161.08|4123.08|4159.82|4121.82|10
1605500120000|2020-11-16 04:15:20|4161.1|4123.1|4161.3|4123.3|4161.33|4123.33|4161.1|4123.1|10
1605500130000|2020-11-16 04:15:30|4161.39|4123.39|4161.99|4123.99|4161.99|4123.99|4161.39|4123.39|9
1605500140000|2020-11-16 04:15:40|4162.4|4124.4|4162.79|4124.79|4162.84|4124.84|4162.37|4124.37|10
1605500150000|2020-11-16 04:15:50|4162.71|4124.71|4163.38|4125.38|4163.38|4125.38|4162.71|4124.71|9
1605500160000|2020-11-16 04:16:00|4163.48|4125.48|4163.87|4125.87|4163.87|4125.87|4163.47|4125.47|10
1605500170000|2020-11-16 04:16:10|4163.95|4125.95|4164.88|4126.88|4164.88|4126.88|4163.95|4125.95|9
1605500180000|2020-11-16 04:16:20|4165.23|4127.23|4165.67|4127.67|4165.67|4127.67|4165.23|4127.23|10
1605500190000|2020-11-16 04:16:30|4165.66|4127.66|4165.94|4127.94|4165.94|4127.94|4165.54|4127.54|10
1605500200000|2020-11-16 04:16:40|4166.03|4128.03|4166.12|4128.12|4166.24|4128.24|4165.99|4127.99|9
1605500210000|2020-11-16 04:16:50|4166.11|4128.11|4165.91|4127.91|4166.11|4128.11|4165.84|4127.84|8
1605500220000|2020-11-16 04:17:00|4165.48|4127.48|4164.99|4126.99|4165.52|4127.52|4164.93|4126.93|10
1605500230000|2020-11-16 04:17:10|4165.03|4127.03|4165.04|4127.04|4165.04|4127.04|4164.79|4126.79|8
1605500240000|2020-11-16 04:17:20|4165.15|4127.15|4165.37|4127.37|4165.37|4127.37|4165.06|4127.06|9
1605500250000|2020-11-16 04:17:30|4165.29|4127.29|4165.8|4127.8|4165.84|4127.84|4165.15|4127.15|10
1605500260000|2020-11-16 04:17:40|4165.73|4127.73|4166.29|4128.29|4166.47|4128.47|4165.73|4127.73|10
1605500270000|2020-11-16 04:17:50|4166.24|4128.24|4165.61|4127.61|4166.24|4128.24|4165.58|4127.58|10
1605500280000|2020-11-16 04:18:00|4165.56|4127.56|4165.83|4127.83|4165.83|4127.83|4165.54|4127.54|10
1605500290000|2020-11-16 04:18:10|4165.81|4127.81|4165.64|4127.64|4165.81|4127.81|4165.51|4127.51|8
1605500300000|2020-11-16 04:18:20|4165.67|4127.67|4165.67|4127.67|4165.92|4127.92|4165.56|4127.56|9
1605500310000|2020-11-16 04:18:30|4165.68|4127.68|4165.44|4127.44|4165.77|4127.77|4165.43|4127.43|8
1605500320000|2020-11-16 04:18:40|4165.39|4127.39|4165.48|4127.48|4165.53|4127.53|4165.39|4127.39|9
1605500330000|2020-11-16 04:18:50|4165.51|4127.51|4165.22|4127.22|4165.51|4127.51|4165.22|4127.22|7
1605500340000|2020-11-16 04:19:00|4165.23|4127.23|4165.06|4127.06|4165.31|4127.31|4165.06|4127.06|10
1605500350000|2020-11-16 04:19:10|4164.89|4126.89|4164.15|4126.15|4164.89|4126.89|4164.14|4126.14|8
1605500360000|2020-11-16 04:19:20|4164.17|4126.17|4163.68|4125.68|4164.17|4126.17|4163.63|4125.63|9
1605500370000|2020-11-16 04:19:30|4163.76|4125.76|4163.75|4125.75|4163.84|4125.84|4163.65|4125.65|10
1605500380000|2020-11-16 04:19:40|4163.76|4125.76|4163.8|4125.8|4163.85|4125.85|4163.67|4125.67|9
1605500390000|2020-11-16 04:19:50|4163.79|4125.79|4163.65|4125.65|4163.92|4125.92|4163.65|4125.65|10
1605500400000|2020-11-16 04:20:00|4163.68|4125.68|4163.66|4125.66|4163.68|4125.68|4163.51|4125.51|8
1605500410000|2020-11-16 04:20:10|4163.69|4125.69|4164.12|4126.12|4164.3|4126.3|4163.69|4125.69|9
1605500420000|2020-11-16 04:20:20|4164.13|4126.13|4164.36|4126.36|4164.36|4126.36|4164.02|4126.02|10
1605500430000|2020-11-16 04:20:30|4164.4|4126.4|4164.31|4126.31|4164.44|4126.44|4164.27|4126.27|9
1605500440000|2020-11-16 04:20:40|4164.32|4126.32|4164.28|4126.28|4164.32|4126.32|4164.27|4126.27|9
1605500450000|2020-11-16 04:20:50|4164.26|4126.26|4164.55|4126.55|4164.6|4126.6|4164.26|4126.26|8
1605500460000|2020-11-16 04:21:00|4164.56|4126.56|4164.39|4126.39|4164.57|4126.57|4164.21|4126.21|9
1605500470000|2020-11-16 04:21:10|4164.46|4126.46|4164.16|4126.16|4164.46|4126.46|4164.09|4126.09|9
1605500480000|2020-11-16 04:21:20|4164.12|4126.12|4164.11|4126.11|4164.21|4126.21|4164.07|4126.07|8
1605500490000|2020-11-16 04:21:30|4164.12|4126.12|4164.47|4126.47|4164.47|4126.47|4164.1|4126.1|9
1605500500000|2020-11-16 04:21:40|4164.5|4126.5|4164.77|4126.77|4164.77|4126.77|4164.46|4126.46|9
1605500510000|2020-11-16 04:21:50|4164.64|4126.64|4164.72|4126.72|4164.85|4126.85|4164.64|4126.64|9
1605500520000|2020-11-16 04:22:00|4164.79|4126.79|4164.73|4126.73|4164.83|4126.83|4164.67|4126.67|8
1605500530000|2020-11-16 04:22:10|4164.74|4126.74|4164.88|4126.88|4164.92|4126.92|4164.7|4126.7|10
1605500540000|2020-11-16 04:22:20|4164.92|4126.92|4165.07|4127.07|4165.11|4127.11|4164.92|4126.92|8
1605500550000|2020-11-16 04:22:30|4165.06|4127.06|4165.06|4127.06|4165.22|4127.22|4165.03|4127.03|10
1605500560000|2020-11-16 04:22:40|4164.91|4126.91|4164.98|4126.98|4164.98|4126.98|4164.77|4126.77|10
1605500570000|2020-11-16 04:22:50|4164.78|4126.78|4164.68|4126.68|4164.8|4126.8|4164.66|4126.66|10
1605500580000|2020-11-16 04:23:00|4164.66|4126.66|4164.63|4126.63|4164.73|4126.73|4164.61|4126.61|9
1605500590000|2020-11-16 04:23:10|4164.8|4126.8|4164.97|4126.97|4164.97|4126.97|4164.77|4126.77|10
1605500600000|2020-11-16 04:23:20|4165.03|4127.03|4164.62|4126.62|4165.08|4127.08|4164.62|4126.62|10
1605500610000|2020-11-16 04:23:30|4164.51|4126.51|4164.15|4126.15|4164.51|4126.51|4164.07|4126.07|10
1605500620000|2020-11-16 04:23:40|4164.12|4126.12|4164.18|4126.18|4164.33|4126.33|4164.11|4126.11|9
1605500630000|2020-11-16 04:23:50|4164.13|4126.13|4164.23|4126.23|4164.28|4126.28|4164.02|4126.02|9
1605500640000|2020-11-16 04:24:00|4164.2|4126.2|4163.98|4125.98|4164.2|4126.2|4163.98|4125.98|8
1605500650000|2020-11-16 04:24:10|4163.97|4125.97|4163.79|4125.79|4163.97|4125.97|4163.79|4125.79|9
1605500660000|2020-11-16 04:24:20|4163.8|4125.8|4163.77|4125.77|4163.88|4125.88|4163.77|4125.77|6
1605500670000|2020-11-16 04:24:30|4163.73|4125.73|4163.32|4125.32|4163.73|4125.73|4163.32|4125.32|9
1605500680000|2020-11-16 04:24:40|4163.29|4125.29|4163.4|4125.4|4163.45|4125.45|4163.29|4125.29|10
1605500690000|2020-11-16 04:24:50|4163.43|4125.43|4163.35|4125.35|4163.54|4125.54|4163.35|4125.35|8
1605500700000|2020-11-16 04:25:00|4163.33|4125.33|4163.22|4125.22|4163.42|4125.42|4163.06|4125.06|10
1605500710000|2020-11-16 04:25:10|4163.14|4125.14|4162.98|4124.98|4163.14|4125.14|4162.98|4124.98|8
1605500720000|2020-11-16 04:25:20|4162.95|4124.95|4162.91|4124.91|4162.95|4124.95|4162.89|4124.89|8
1605500730000|2020-11-16 04:25:30|4162.96|4124.96|4163.53|4125.53|4163.53|4125.53|4162.96|4124.96|9
1605500740000|2020-11-16 04:25:40|4163.65|4125.65|4164.17|4126.17|4164.33|4126.33|4163.64|4125.64|10
1605500750000|2020-11-16 04:25:50|4164.37|4126.37|4164.8|4126.8|4164.97|4126.97|4164.37|4126.37|9
1605500760000|2020-11-16 04:26:00|4164.78|4126.78|4164.53|4126.53|4164.81|4126.81|4164.53|4126.53|10
1605500770000|2020-11-16 04:26:10|4164.52|4126.52|4164.56|4126.56|4164.6|4126.6|4164.5|4126.5|8
1605500780000|2020-11-16 04:26:20|4164.52|4126.52|4164.69|4126.69|4164.72|4126.72|4164.52|4126.52|8
1605500790000|2020-11-16 04:26:30|4164.73|4126.73|4164.78|4126.78|4164.93|4126.93|4164.73|4126.73|9
1605500800000|2020-11-16 04:26:40|4164.82|4126.82|4165.21|4127.21|4165.21|4127.21|4164.81|4126.81|9
1605500810000|2020-11-16 04:26:50|4165.31|4127.31|4165.57|4127.57|4165.57|4127.57|4165.31|4127.31|7
1605500820000|2020-11-16 04:27:00|4165.38|4127.38|4165.5|4127.5|4165.54|4127.54|4165.37|4127.37|10
1605500830000|2020-11-16 04:27:10|4165.42|4127.42|4165.51|4127.51|4165.55|4127.55|4165.42|4127.42|8
1605500840000|2020-11-16 04:27:20|4165.43|4127.43|4165.53|4127.53|4165.63|4127.63|4165.43|4127.43|8
1605500850000|2020-11-16 04:27:30|4165.26|4127.26|4165.15|4127.15|4165.26|4127.26|4165.07|4127.07|10
1605500860000|2020-11-16 04:27:40|4165.29|4127.29|4165.43|4127.43|4165.43|4127.43|4165.29|4127.29|7
1605500870000|2020-11-16 04:27:50|4165.4|4127.4|4165.12|4127.12|4165.44|4127.44|4165.12|4127.12|9
1605500880000|2020-11-16 04:28:00|4165.07|4127.07|4164.54|4126.54|4165.08|4127.08|4164.54|4126.54|10
1605500890000|2020-11-16 04:28:10|4164.52|4126.52|4163.93|4125.93|4164.52|4126.52|4163.93|4125.93|8
1605500900000|2020-11-16 04:28:20|4163.81|4125.81|4163.56|4125.56|4163.86|4125.86|4163.48|4125.48|9
1605500910000|2020-11-16 04:28:30|4163.31|4125.31|4162.34|4124.34|4163.31|4125.31|4162.34|4124.34|10
1605500920000|2020-11-16 04:28:40|4162.29|4124.29|4162.09|4124.09|4162.29|4124.29|4162.06|4124.06|8
1605500930000|2020-11-16 04:28:50|4162.06|4124.06|4161.4|4123.4|4162.13|4124.13|4161.29|4123.29|10
1605500940000|2020-11-16 04:29:00|4161.38|4123.38|4161.24|4123.24|4161.4|4123.4|4161.12|4123.12|9
1605500950000|2020-11-16 04:29:10|4161.25|4123.25|4161.06|4123.06|4161.31|4123.31|4160.77|4122.77|10
1605500960000|2020-11-16 04:29:20|4161.07|4123.07|4161.22|4123.22|4161.22|4123.22|4161.05|4123.05|8
1605500970000|2020-11-16 04:29:30|4161.29|4123.29|4161.11|4123.11|4161.29|4123.29|4160.88|4122.88|9
1605500980000|2020-11-16 04:29:40|4160.93|4122.93|4160.55|4122.55|4160.93|4122.93|4160.55|4122.55|10
1605500990000|2020-11-16 04:29:50|4160.49|4122.49|4160.28|4122.28|4160.49|4122.49|4160.27|4122.27|8
1605501000000|2020-11-16 04:30:00|4160.27|4122.27|4160.2|4122.2|4160.33|4122.33|4160.2|4122.2|10
1605501010000|2020-11-16 04:30:10|4160.29|4122.29|4160.89|4122.89|4161.02|4123.02|4160.29|4122.29|10
1605501020000|2020-11-16 04:30:20|4160.96|4122.96|4161.07|4123.07|4161.29|4123.29|4160.96|4122.96|9
1605501030000|2020-11-16 04:30:30|4161.02|4123.02|4161.38|4123.38|4161.38|4123.38|4161.02|4123.02|10
1605501040000|2020-11-16 04:30:40|4161.31|4123.31|4161.15|4123.15|4161.39|4123.39|4161.15|4123.15|9
1605501050000|2020-11-16 04:30:50|4161.09|4123.09|4160.8|4122.8|4161.09|4123.09|4160.8|4122.8|9
1605501060000|2020-11-16 04:31:00|4160.79|4122.79|4160.71|4122.71|4160.83|4122.83|4160.6|4122.6|8
1605501070000|2020-11-16 04:31:10|4160.54|4122.54|4160.7|4122.7|4160.7|4122.7|4160.49|4122.49|9
1605501080000|2020-11-16 04:31:20|4160.72|4122.72|4160.63|4122.63|4160.72|4122.72|4160.55|4122.55|9
1605501090000|2020-11-16 04:31:30|4160.72|4122.72|4161.27|4123.27|4161.33|4123.33|4160.72|4122.72|9
1605501100000|2020-11-16 04:31:40|4161.3|4123.3|4161.59|4123.59|4161.61|4123.61|4161.26|4123.26|9
1605501110000|2020-11-16 04:31:50|4161.56|4123.56|4161.6|4123.6|4161.6|4123.6|4161.32|4123.32|9
1605501120000|2020-11-16 04:32:00|4161.56|4123.56|4161.64|4123.64|4161.64|4123.64|4161.5|4123.5|10
1605501130000|2020-11-16 04:32:10|4161.6|4123.6|4161.29|4123.29|4161.6|4123.6|4161.29|4123.29|10
1605501140000|2020-11-16 04:32:20|4161.3|4123.3|4161.11|4123.11|4161.37|4123.37|4161.07|4123.07|8
1605501150000|2020-11-16 04:32:30|4161.08|4123.08|4160.71|4122.71|4161.08|4123.08|4160.71|4122.71|10
1605501160000|2020-11-16 04:32:40|4160.64|4122.64|4160.68|4122.68|4160.72|4122.72|4160.62|4122.62|10
1605501170000|2020-11-16 04:32:50|4160.62|4122.62|4160.2|4122.2|4160.63|4122.63|4160.08|4122.08|10
1605501180000|2020-11-16 04:33:00|4160.17|4122.17|4160.19|4122.19|4160.4|4122.4|4160.17|4122.17|9
1605501190000|2020-11-16 04:33:10|4160.13|4122.13|4159.93|4121.93|4160.21|4122.21|4159.89|4121.89|10
1605501200000|2020-11-16 04:33:20|4160.03|4122.03|4160.05|4122.05|4160.05|4122.05|4159.95|4121.95|8
1605501210000|2020-11-16 04:33:30|4160.02|4122.02|4160.09|4122.09|4160.09|4122.09|4159.88|4121.88|9
1605501220000|2020-11-16 04:33:40|4160.12|4122.12|4159.79|4121.79|4160.12|4122.12|4159.79|4121.79|8
1605501230000|2020-11-16 04:33:50|4159.65|4121.65|4159.3|4121.3|4159.65|4121.65|4159.3|4121.3|8
1605501240000|2020-11-16 04:34:00|4159.11|4121.11|4160.02|4122.02|4160.02|4122.02|4159.03|4121.03|9
1605501250000|2020-11-16 04:34:10|4160.18|4122.18|4160.67|4122.67|4160.67|4122.67|4160.16|4122.16|9
1605501260000|2020-11-16 04:34:20|4160.68|4122.68|4161.11|4123.11|4161.2|4123.2|4160.68|4122.68|9
1605501270000|2020-11-16 04:34:30|4161.07|4123.07|4160.52|4122.52|4161.11|4123.11|4160.52|4122.52|9
1605501280000|2020-11-16 04:34:40|4160.42|4122.42|4160.23|4122.23|4160.42|4122.42|4160.15|4122.15|10
1605501290000|2020-11-16 04:34:50|4160.22|4122.22|4160.39|4122.39|4160.41|4122.41|4160.12|4122.12|9
1605501300000|2020-11-16 04:35:00|4160.49|4122.49|4160.72|4122.72|4160.72|4122.72|4160.49|4122.49|10
1605501310000|2020-11-16 04:35:10|4160.73|4122.73|4160.61|4122.61|4160.73|4122.73|4160.57|4122.57|10
1605501320000|2020-11-16 04:35:20|4160.59|4122.59|4160.41|4122.41|4160.59|4122.59|4160.41|4122.41|9
1605501330000|2020-11-16 04:35:30|4160.33|4122.33|4160.02|4122.02|4160.33|4122.33|4160.02|4122.02|9
1605501340000|2020-11-16 04:35:40|4160.06|4122.06|4160.58|4122.58|4160.58|4122.58|4160.06|4122.06|10
1605501350000|2020-11-16 04:35:50|4160.69|4122.69|4160.66|4122.66|4160.88|4122.88|4160.61|4122.61|10
1605501360000|2020-11-16 04:36:00|4160.68|4122.68|4160.33|4122.33|4160.68|4122.68|4160.33|4122.33|10
1605501370000|2020-11-16 04:36:10|4160.26|4122.26|4160.21|4122.21|4160.26|4122.26|4160.1|4122.1|10
1605501380000|2020-11-16 04:36:20|4160.16|4122.16|4160.11|4122.11|4160.16|4122.16|4160.03|4122.03|9
1605501390000|2020-11-16 04:36:30|4160.13|4122.13|4159.7|4121.7|4160.13|4122.13|4159.7|4121.7|8
1605501400000|2020-11-16 04:36:40|4159.64|4121.64|4158.91|4120.91|4159.64|4121.64|4158.91|4120.91|10
1605501410000|2020-11-16 04:36:50|4158.83|4120.83|4158.09|4120.09|4158.83|4120.83|4157.71|4119.71|9
1605501420000|2020-11-16 04:37:00|4158.12|4120.12|4157.84|4119.84|4158.13|4120.13|4157.84|4119.84|10
1605501430000|2020-11-16 04:37:10|4157.51|4119.51|4157.34|4119.34|4157.51|4119.51|4157.27|4119.27|9
1605501440000|2020-11-16 04:37:20|4157.21|4119.21|4157.69|4119.69|4157.69|4119.69|4157.21|4119.21|10
1605501450000|2020-11-16 04:37:30|4157.64|4119.64|4158.2|4120.2|4158.21|4120.21|4157.64|4119.64|9
1605501460000|2020-11-16 04:37:40|4158.11|4120.11|4158.3|4120.3|4158.35|4120.35|4157.97|4119.97|9
1605501470000|2020-11-16 04:37:50|4158.42|4120.42|4158.67|4120.67|4158.67|4120.67|4158.23|4120.23|10
1605501480000|2020-11-16 04:38:00|4158.71|4120.71|4159.03|4121.03|4159.07|4121.07|4158.71|4120.71|9
1605501490000|2020-11-16 04:38:10|4159|4121|4159.06|4121.06|4159.08|4121.08|4158.99|4120.99|7
1605501500000|2020-11-16 04:38:20|4159.31|4121.31|4159.57|4121.57|4159.63|4121.63|4159.31|4121.31|10
1605501510000|2020-11-16 04:38:30|4159.58|4121.58|4159.68|4121.68|4159.7|4121.7|4159.53|4121.53|9
1605501520000|2020-11-16 04:38:40|4159.69|4121.69|4159.32|4121.32|4159.72|4121.72|4159.32|4121.32|9
1605501530000|2020-11-16 04:38:50|4159.27|4121.27|4159.27|4121.27|4159.27|4121.27|4159.06|4121.06|10
1605501540000|2020-11-16 04:39:00|4159.21|4121.21|4159.13|4121.13|4159.3|4121.3|4159.04|4121.04|8
1605501550000|2020-11-16 04:39:10|4159.17|4121.17|4159.15|4121.15|4159.19|4121.19|4159.06|4121.06|10
1605501560000|2020-11-16 04:39:20|4159.22|4121.22|4158.78|4120.78|4159.22|4121.22|4158.78|4120.78|9
1605501570000|2020-11-16 04:39:30|4158.8|4120.8|4158.94|4120.94|4159.05|4121.05|4158.8|4120.8|7
1605501580000|2020-11-16 04:39:40|4158.84|4120.84|4159.08|4121.08|4159.08|4121.08|4158.67|4120.67|10
1605501590000|2020-11-16 04:39:50|4159.16|4121.16|4159.21|4121.21|4159.32|4121.32|4159.16|4121.16|10
1605501600000|2020-11-16 04:40:00|4159.17|4121.17|4159.35|4121.35|4159.47|4121.47|4159.17|4121.17|10
1605501610000|2020-11-16 04:40:10|4159.26|4121.26|4159.17|4121.17|4159.28|4121.28|4159.09|4121.09|10
1605501620000|2020-11-16 04:40:20|4159.05|4121.05|4158.9|4120.9|4159.11|4121.11|4158.9|4120.9|10
1605501630000|2020-11-16 04:40:30|4158.89|4120.89|4158.99|4120.99|4159.05|4121.05|4158.89|4120.89|8
1605501640000|2020-11-16 04:40:40|4159.08|4121.08|4159|4121|4159.09|4121.09|4158.95|4120.95|10
1605501650000|2020-11-16 04:40:50|4158.94|4120.94|4158.98|4120.98|4158.98|4120.98|4158.8|4120.8|8
1605501660000|2020-11-16 04:41:00|4158.93|4120.93|4158.92|4120.92|4159.06|4121.06|4158.86|4120.86|9
1605501670000|2020-11-16 04:41:10|4158.94|4120.94|4158.83|4120.83|4158.94|4120.94|4158.83|4120.83|7
1605501680000|2020-11-16 04:41:20|4158.8|4120.8|4158.57|4120.57|4158.8|4120.8|4158.52|4120.52|10
1605501690000|2020-11-16 04:41:30|4158.56|4120.56|4158.19|4120.19|4158.57|4120.57|4158.17|4120.17|9
1605501700000|2020-11-16 04:41:40|4158.13|4120.13|4157.42|4119.42|4158.13|4120.13|4157.42|4119.42|8
1605501710000|2020-11-16 04:41:50|4157.39|4119.39|4157.42|4119.42|4157.45|4119.45|4157.39|4119.39|6
1605501720000|2020-11-16 04:42:00|4157.38|4119.38|4157.89|4119.89|4157.89|4119.89|4157.38|4119.38|9
1605501730000|2020-11-16 04:42:10|4157.93|4119.93|4157.72|4119.72|4157.93|4119.93|4157.72|4119.72|8
1605501740000|2020-11-16 04:42:20|4157.71|4119.71|4157.5|4119.5|4157.71|4119.71|4157.48|4119.48|10
1605501750000|2020-11-16 04:42:30|4157.44|4119.44|4157.4|4119.4|4157.58|4119.58|4157.4|4119.4|7
1605501760000|2020-11-16 04:42:40|4157.38|4119.38|4157.33|4119.33|4157.48|4119.48|4157.33|4119.33|9
1605501770000|2020-11-16 04:42:50|4157.27|4119.27|4156.98|4118.98|4157.27|4119.27|4156.98|4118.98|10
1605501780000|2020-11-16 04:43:00|4156.97|4118.97|4156.85|4118.85|4157.04|4119.04|4156.84|4118.84|8
1605501790000|2020-11-16 04:43:10|4156.94|4118.94|4156.87|4118.87|4157.03|4119.03|4156.87|4118.87|9
1605501800000|2020-11-16 04:43:20|4156.75|4118.75|4156.6|4118.6|4156.76|4118.76|4156.59|4118.59|9
1605501810000|2020-11-16 04:43:30|4156.57|4118.57|4156.42|4118.42|4156.6|4118.6|4156.33|4118.33|6
1605501820000|2020-11-16 04:43:40|4156.41|4118.41|4156.18|4118.18|4156.41|4118.41|4156.1|4118.1|9
1605501830000|2020-11-16 04:43:50|4156.13|4118.13|4156.04|4118.04|4156.13|4118.13|4156.02|4118.02|10
1605501840000|2020-11-16 04:44:00|4156.15|4118.15|4156.07|4118.07|4156.15|4118.15|4156.06|4118.06|6
1605501850000|2020-11-16 04:44:10|4156|4118|4156.1|4118.1|4156.13|4118.13|4155.91|4117.91|7
1605501860000|2020-11-16 04:44:20|4156.14|4118.14|4156.34|4118.34|4156.37|4118.37|4156.14|4118.14|9
1605501870000|2020-11-16 04:44:30|4156.33|4118.33|4156.14|4118.14|4156.33|4118.33|4156.14|4118.14|8
1605501880000|2020-11-16 04:44:40|4155.92|4117.92|4155.85|4117.85|4155.92|4117.92|4155.85|4117.85|6
1605501890000|2020-11-16 04:44:50|4155.87|4117.87|4156.12|4118.12|4156.12|4118.12|4155.87|4117.87|8
1605501900000|2020-11-16 04:45:00|4156.23|4118.23|4156.59|4118.59|4156.59|4118.59|4156.23|4118.23|10
1605501910000|2020-11-16 04:45:10|4156.54|4118.54|4156.71|4118.71|4156.71|4118.71|4156.38|4118.38|10
1605501920000|2020-11-16 04:45:20|4156.91|4118.91|4157.07|4119.07|4157.14|4119.14|4156.86|4118.86|10
1605501930000|2020-11-16 04:45:30|4157.05|4119.05|4157.41|4119.41|4157.41|4119.41|4157.05|4119.05|10
1605501940000|2020-11-16 04:45:40|4157.38|4119.38|4157.89|4119.89|4157.89|4119.89|4157.38|4119.38|10
1605501950000|2020-11-16 04:45:50|4157.82|4119.82|4158.16|4120.16|4158.16|4120.16|4157.82|4119.82|9
1605501960000|2020-11-16 04:46:00|4158.08|4120.08|4158.41|4120.41|4158.41|4120.41|4158.05|4120.05|9
1605501970000|2020-11-16 04:46:10|4158.39|4120.39|4158.7|4120.7|4158.7|4120.7|4158.39|4120.39|10
1605501980000|2020-11-16 04:46:20|4158.72|4120.72|4158.83|4120.83|4158.85|4120.85|4158.7|4120.7|10
1605501990000|2020-11-16 04:46:30|4158.9|4120.9|4159.22|4121.22|4159.22|4121.22|4158.9|4120.9|9
1605502000000|2020-11-16 04:46:40|4159.19|4121.19|4159.22|4121.22|4159.31|4121.31|4159.04|4121.04|10
1605502010000|2020-11-16 04:46:50|4159.28|4121.28|4159.27|4121.27|4159.42|4121.42|4159.2|4121.2|8
1605502020000|2020-11-16 04:47:00|4159.25|4121.25|4159.02|4121.02|4159.33|4121.33|4158.86|4120.86|10
1605502030000|2020-11-16 04:47:10|4159.01|4121.01|4158.87|4120.87|4159.01|4121.01|4158.78|4120.78|9
1605502040000|2020-11-16 04:47:20|4158.83|4120.83|4159.4|4121.4|4159.4|4121.4|4158.83|4120.83|8
1605502050000|2020-11-16 04:47:30|4159.47|4121.47|4159.37|4121.37|4159.47|4121.47|4159.37|4121.37|9
1605502060000|2020-11-16 04:47:40|4159.35|4121.35|4159.25|4121.25|4159.43|4121.43|4159.25|4121.25|9
1605502070000|2020-11-16 04:47:50|4159.2|4121.2|4158.96|4120.96|4159.2|4121.2|4158.96|4120.96|9
1605502080000|2020-11-16 04:48:00|4159.02|4121.02|4158.6|4120.6|4159.02|4121.02|4158.6|4120.6|10
1605502090000|2020-11-16 04:48:10|4158.58|4120.58|4158.63|4120.63|4158.64|4120.64|4158.52|4120.52|9
1605502100000|2020-11-16 04:48:20|4158.59|4120.59|4158.41|4120.41|4158.59|4120.59|4158.34|4120.34|8
1605502110000|2020-11-16 04:48:30|4158.43|4120.43|4158.65|4120.65|4158.65|4120.65|4158.43|4120.43|9
1605502120000|2020-11-16 04:48:40|4158.64|4120.64|4158.21|4120.21|4158.71|4120.71|4158.19|4120.19|9
1605502130000|2020-11-16 04:48:50|4158.2|4120.2|4157.68|4119.68|4158.2|4120.2|4157.68|4119.68|10
1605502140000|2020-11-16 04:49:00|4157.7|4119.7|4157.33|4119.33|4157.76|4119.76|4157.33|4119.33|9
1605502150000|2020-11-16 04:49:10|4157.29|4119.29|4156.95|4118.95|4157.29|4119.29|4156.95|4118.95|10
1605502160000|2020-11-16 04:49:20|4156.94|4118.94|4156.94|4118.94|4156.96|4118.96|4156.89|4118.89|9
1605502170000|2020-11-16 04:49:30|4156.95|4118.95|4156.64|4118.64|4156.95|4118.95|4156.64|4118.64|9
1605502180000|2020-11-16 04:49:40|4156.63|4118.63|4156.38|4118.38|4156.63|4118.63|4156.38|4118.38|8
1605502190000|2020-11-16 04:49:50|4156.18|4118.18|4155.87|4117.87|4156.2|4118.2|4155.87|4117.87|9
1605502200000|2020-11-16 04:50:00|4155.79|4117.79|4155.68|4117.68|4155.86|4117.86|4155.68|4117.68|9
1605502210000|2020-11-16 04:50:10|4155.64|4117.64|4155.84|4117.84|4155.84|4117.84|4155.64|4117.64|7
1605502220000|2020-11-16 04:50:20|4155.85|4117.85|4155.43|4117.43|4155.85|4117.85|4155.35|4117.35|8
1605502230000|2020-11-16 04:50:30|4154.86|4116.86|4154.01|4116.01|4154.86|4116.86|4153.97|4115.97|8
1605502240000|2020-11-16 04:50:40|4154.04|4116.04|4153.98|4115.98|4154.04|4116.04|4153.93|4115.93|8
1605502250000|2020-11-16 04:50:50|4153.99|4115.99|4153.6|4115.6|4154.15|4116.15|4153.57|4115.57|10
1605502260000|2020-11-16 04:51:00|4153.59|4115.59|4152.34|4114.34|4153.59|4115.59|4152.34|4114.34|10
1605502270000|2020-11-16 04:51:10|4152.13|4114.13|4151.28|4113.28|4152.13|4114.13|4151.28|4113.28|9
1605502280000|2020-11-16 04:51:20|4151.35|4113.35|4151.29|4113.29|4151.35|4113.35|4150.77|4112.77|10
1605502290000|2020-11-16 04:51:30|4151.32|4113.32|4151.09|4113.09|4151.39|4113.39|4151.09|4113.09|8
1605502300000|2020-11-16 04:51:40|4151.04|4113.04|4151.01|4113.01|4151.06|4113.06|4150.96|4112.96|10
1605502310000|2020-11-16 04:51:50|4151.02|4113.02|4150.88|4112.88|4151.2|4113.2|4150.88|4112.88|8
1605502320000|2020-11-16 04:52:00|4150.93|4112.93|4150.65|4112.65|4150.93|4112.93|4150.61|4112.61|10
1605502330000|2020-11-16 04:52:10|4150.55|4112.55|4150.56|4112.56|4150.56|4112.56|4150.38|4112.38|10
1605502340000|2020-11-16 04:52:20|4150.6|4112.6|4151.43|4113.43|4151.43|4113.43|4150.6|4112.6|9
1605502350000|2020-11-16 04:52:30|4151.2|4113.2|4151.24|4113.24|4151.39|4113.39|4151.2|4113.2|10
1605502360000|2020-11-16 04:52:40|4151.25|4113.25|4150.89|4112.89|4151.29|4113.29|4150.89|4112.89|10
1605502370000|2020-11-16 04:52:50|4150.86|4112.86|4150.82|4112.82|4150.89|4112.89|4150.72|4112.72|10
1605502380000|2020-11-16 04:53:00|4150.81|4112.81|4150.94|4112.94|4150.96|4112.96|4150.8|4112.8|8
1605502390000|2020-11-16 04:53:10|4150.96|4112.96|4150.69|4112.69|4150.97|4112.97|4150.64|4112.64|9
1605502400000|2020-11-16 04:53:20|4150.53|4112.53|4150.55|4112.55|4150.61|4112.61|4150.52|4112.52|7
1605502410000|2020-11-16 04:53:30|4150.51|4112.51|4150.64|4112.64|4150.65|4112.65|4150.46|4112.46|7
1605502420000|2020-11-16 04:53:40|4150.65|4112.65|4150.61|4112.61|4150.67|4112.67|4150.59|4112.59|9
1605502430000|2020-11-16 04:53:50|4150.63|4112.63|4150.63|4112.63|4150.72|4112.72|4150.56|4112.56|9
1605502440000|2020-11-16 04:54:00|4150.62|4112.62|4150.59|4112.59|4150.62|4112.62|4150.42|4112.42|10
1605502450000|2020-11-16 04:54:10|4150.66|4112.66|4150.5|4112.5|4150.66|4112.66|4150.46|4112.46|10
1605502460000|2020-11-16 04:54:20|4150.51|4112.51|4150.93|4112.93|4151.08|4113.08|4150.5|4112.5|10
1605502470000|2020-11-16 04:54:30|4150.88|4112.88|4150.84|4112.84|4151.02|4113.02|4150.84|4112.84|10
1605502480000|2020-11-16 04:54:40|4150.82|4112.82|4151.03|4113.03|4151.05|4113.05|4150.82|4112.82|9
1605502490000|2020-11-16 04:54:50|4151.15|4113.15|4151.14|4113.14|4151.35|4113.35|4151.14|4113.14|10
1605502500000|2020-11-16 04:55:00|4151.24|4113.24|4151.63|4113.63|4151.69|4113.69|4151.24|4113.24|9
1605502510000|2020-11-16 04:55:10|4151.64|4113.64|4151.41|4113.41|4151.67|4113.67|4151.41|4113.41|10
1605502520000|2020-11-16 04:55:20|4151.54|4113.54|4152.41|4114.41|4152.41|4114.41|4151.54|4113.54|10
1605502530000|2020-11-16 04:55:30|4152.51|4114.51|4152.83|4114.83|4152.86|4114.86|4152.51|4114.51|9
1605502540000|2020-11-16 04:55:40|4152.76|4114.76|4153.14|4115.14|4153.14|4115.14|4152.76|4114.76|9
1605502550000|2020-11-16 04:55:50|4153.18|4115.18|4153.4|4115.4|4153.4|4115.4|4153.12|4115.12|10
1605502560000|2020-11-16 04:56:00|4153.46|4115.46|4154.05|4116.05|4154.05|4116.05|4153.46|4115.46|8
1605502570000|2020-11-16 04:56:10|4154.04|4116.04|4154.66|4116.66|4154.66|4116.66|4153.94|4115.94|10
1605502580000|2020-11-16 04:56:20|4154.69|4116.69|4155.29|4117.29|4155.29|4117.29|4154.69|4116.69|10
1605502590000|2020-11-16 04:56:30|4155.54|4117.54|4156.53|4118.53|4156.53|4118.53|4155.54|4117.54|10
1605502600000|2020-11-16 04:56:40|4156.44|4118.44|4157.09|4119.09|4157.09|4119.09|4156.44|4118.44|9
1605502610000|2020-11-16 04:56:50|4157.01|4119.01|4157.21|4119.21|4157.21|4119.21|4156.98|4118.98|9
1605502620000|2020-11-16 04:57:00|4157.24|4119.24|4158.02|4120.02|4158.02|4120.02|4157.24|4119.24|10
1605502630000|2020-11-16 04:57:10|4158.26|4120.26|4158.65|4120.65|4158.8|4120.8|4158.26|4120.26|10
1605502640000|2020-11-16 04:57:20|4158.66|4120.66|4158.84|4120.84|4158.88|4120.88|4158.56|4120.56|10
1605502650000|2020-11-16 04:57:30|4158.85|4120.85|4159.18|4121.18|4159.2|4121.2|4158.85|4120.85|9
1605502660000|2020-11-16 04:57:40|4159.2|4121.2|4159.27|4121.27|4159.38|4121.38|4159.11|4121.11|9
1605502670000|2020-11-16 04:57:50|4159.2|4121.2|4159.18|4121.18|4159.22|4121.22|4159.11|4121.11|9
1605502680000|2020-11-16 04:58:00|4159.24|4121.24|4159.39|4121.39|4159.49|4121.49|4159.2|4121.2|10
1605502690000|2020-11-16 04:58:10|4159.41|4121.41|4159.71|4121.71|4159.72|4121.72|4159.39|4121.39|10
1605502700000|2020-11-16 04:58:20|4159.94|4121.94|4160.31|4122.31|4160.31|4122.31|4159.94|4121.94|9
1605502710000|2020-11-16 04:58:30|4160.37|4122.37|4161.59|4123.59|4161.59|4123.59|4160.37|4122.37|10
1605502720000|2020-11-16 04:58:40|4161.63|4123.63|4162.51|4124.51|4162.51|4124.51|4161.63|4123.63|10
1605502730000|2020-11-16 04:58:50|4162.49|4124.49|4164.19|4126.19|4164.19|4126.19|4162.49|4124.49|10
1605502740000|2020-11-16 04:59:00|4164.23|4126.23|4165.16|4127.16|4165.17|4127.17|4164.23|4126.23|10
1605502750000|2020-11-16 04:59:10|4165.21|4127.21|4164.96|4126.96|4165.21|4127.21|4164.94|4126.94|10
1605502760000|2020-11-16 04:59:20|4165.12|4127.12|4164.86|4126.86|4165.12|4127.12|4164.81|4126.81|10
1605502770000|2020-11-16 04:59:30|4164.85|4126.85|4164.37|4126.37|4164.97|4126.97|4164.37|4126.37|7
1605502780000|2020-11-16 04:59:40|4164.38|4126.38|4164.67|4126.67|4164.67|4126.67|4164.31|4126.31|8
1605502790000|2020-11-16 04:59:50|4164.68|4126.68|4164.93|4126.93|4164.93|4126.93|4164.68|4126.68|9
1605502800000|2020-11-16 05:00:00|4164.98|4126.98|4167.52|4129.52|4167.52|4129.52|4164.98|4126.98|10
1605502810000|2020-11-16 05:00:10|4167.53|4129.53|4168.58|4130.58|4168.58|4130.58|4167.53|4129.53|9
1605502820000|2020-11-16 05:00:20|4168.56|4130.56|4169.38|4131.38|4169.42|4131.42|4168.5|4130.5|10
1605502830000|2020-11-16 05:00:30|4169.32|4131.32|4168.72|4130.72|4169.57|4131.57|4168.72|4130.72|10
1605502840000|2020-11-16 05:00:40|4168.81|4130.81|4168.36|4130.36|4168.81|4130.81|4168.35|4130.35|10
1605502850000|2020-11-16 05:00:50|4168.39|4130.39|4168.73|4130.73|4168.73|4130.73|4168.38|4130.38|10
1605502860000|2020-11-16 05:01:00|4168.68|4130.68|4169.62|4131.62|4169.71|4131.71|4168.68|4130.68|9
1605502870000|2020-11-16 05:01:10|4169.46|4131.46|4169.93|4131.93|4169.93|4131.93|4169.46|4131.46|9
1605502880000|2020-11-16 05:01:20|4169.79|4131.79|4171.13|4133.13|4171.13|4133.13|4169.79|4131.79|9
1605502890000|2020-11-16 05:01:30|4170.95|4132.95|4171.1|4133.1|4171.21|4133.21|4170.95|4132.95|10
1605502900000|2020-11-16 05:01:40|4171.17|4133.17|4170.72|4132.72|4171.32|4133.32|4170.72|4132.72|9
1605502910000|2020-11-16 05:01:50|4170.69|4132.69|4169.46|4131.46|4170.69|4132.69|4169.46|4131.46|10
1605502920000|2020-11-16 05:02:00|4169.22|4131.22|4169.31|4131.31|4169.33|4131.33|4169.14|4131.14|9
1605502930000|2020-11-16 05:02:10|4169.28|4131.28|4168.55|4130.55|4169.39|4131.39|4168.55|4130.55|9
1605502940000|2020-11-16 05:02:20|4168.45|4130.45|4168.5|4130.5|4168.5|4130.5|4168.18|4130.18|8
1605502950000|2020-11-16 05:02:30|4168.33|4130.33|4168.62|4130.62|4168.62|4130.62|4168.33|4130.33|10
1605502960000|2020-11-16 05:02:40|4168.58|4130.58|4168.42|4130.42|4168.58|4130.58|4168.35|4130.35|9
1605502970000|2020-11-16 05:02:50|4168.46|4130.46|4168.37|4130.37|4168.48|4130.48|4168.36|4130.36|10
1605502980000|2020-11-16 05:03:00|4168.39|4130.39|4168.85|4130.85|4168.85|4130.85|4168.29|4130.29|10
1605502990000|2020-11-16 05:03:10|4168.87|4130.87|4169.75|4131.75|4169.75|4131.75|4168.87|4130.87|9
1605503000000|2020-11-16 05:03:20|4169.73|4131.73|4170.16|4132.16|4170.16|4132.16|4169.73|4131.73|10
1605503010000|2020-11-16 05:03:30|4170.19|4132.19|4170.41|4132.41|4170.49|4132.49|4170.14|4132.14|9
1605503020000|2020-11-16 05:03:40|4170.43|4132.43|4170.55|4132.55|4170.58|4132.58|4170.24|4132.24|8
1605503030000|2020-11-16 05:03:50|4170.52|4132.52|4170.59|4132.59|4170.77|4132.77|4170.52|4132.52|7
1605503040000|2020-11-16 05:04:00|4170.45|4132.45|4170.43|4132.43|4170.45|4132.45|4170.16|4132.16|10
1605503050000|2020-11-16 05:04:10|4170.39|4132.39|4170.4|4132.4|4170.46|4132.46|4170.23|4132.23|10
1605503060000|2020-11-16 05:04:20|4170.46|4132.46|4170.39|4132.39|4170.47|4132.47|4170.39|4132.39|8
1605503070000|2020-11-16 05:04:30|4170.38|4132.38|4170.02|4132.02|4170.38|4132.38|4170.02|4132.02|10
1605503080000|2020-11-16 05:04:40|4170.04|4132.04|4169.96|4131.96|4170.04|4132.04|4169.94|4131.94|9
1605503090000|2020-11-16 05:04:50|4169.98|4131.98|4170.01|4132.01|4170.05|4132.05|4169.96|4131.96|10
1605503100000|2020-11-16 05:05:00|4170|4132|4170.23|4132.23|4170.24|4132.24|4170|4132|8
1605503110000|2020-11-16 05:05:10|4170.11|4132.11|4170.42|4132.42|4170.42|4132.42|4170.11|4132.11|9
1605503120000|2020-11-16 05:05:20|4170.35|4132.35|4171.06|4133.06|4171.06|4133.06|4170.35|4132.35|10
1605503130000|2020-11-16 05:05:30|4171|4133|4171.07|4133.07|4171.11|4133.11|4171|4133|9
1605503140000|2020-11-16 05:05:40|4171.08|4133.08|4171.24|4133.24|4171.29|4133.29|4171.08|4133.08|9
1605503150000|2020-11-16 05:05:50|4171.15|4133.15|4170.76|4132.76|4171.15|4133.15|4170.76|4132.76|7
1605503160000|2020-11-16 05:06:00|4170.73|4132.73|4170.66|4132.66|4170.81|4132.81|4170.64|4132.64|7
1605503170000|2020-11-16 05:06:10|4170.73|4132.73|4170.81|4132.81|4170.85|4132.85|4170.69|4132.69|9
1605503180000|2020-11-16 05:06:20|4170.84|4132.84|4170.99|4132.99|4171|4133|4170.84|4132.84|8
1605503190000|2020-11-16 05:06:30|4170.96|4132.96|4170.88|4132.88|4171.1|4133.1|4170.88|4132.88|9
1605503200000|2020-11-16 05:06:40|4170.81|4132.81|4170.74|4132.74|4170.82|4132.82|4170.63|4132.63|9
1605503210000|2020-11-16 05:06:50|4170.75|4132.75|4171.54|4133.54|4171.54|4133.54|4170.75|4132.75|10
1605503220000|2020-11-16 05:07:00|4171.62|4133.62|4172.1|4134.1|4172.1|4134.1|4171.57|4133.57|9
1605503230000|2020-11-16 05:07:10|4171.95|4133.95|4172.2|4134.2|4172.2|4134.2|4171.83|4133.83|10
1605503240000|2020-11-16 05:07:20|4171.95|4133.95|4172.16|4134.16|4172.17|4134.17|4171.85|4133.85|10
1605503250000|2020-11-16 05:07:30|4172.13|4134.13|4172.5|4134.5|4172.5|4134.5|4172.1|4134.1|10
1605503260000|2020-11-16 05:07:40|4172.41|4134.41|4172.61|4134.61|4172.61|4134.61|4172.41|4134.41|9
1605503270000|2020-11-16 05:07:50|4172.65|4134.65|4172.27|4134.27|4172.65|4134.65|4172.19|4134.19|10
1605503280000|2020-11-16 05:08:00|4172.28|4134.28|4172.23|4134.23|4172.28|4134.28|4172.2|4134.2|8
1605503290000|2020-11-16 05:08:10|4172.13|4134.13|4171.83|4133.83|4172.15|4134.15|4171.72|4133.72|8
1605503300000|2020-11-16 05:08:20|4171.74|4133.74|4171.74|4133.74|4171.74|4133.74|4171.59|4133.59|10
1605503310000|2020-11-16 05:08:30|4171.66|4133.66|4171.51|4133.51|4171.68|4133.68|4171.51|4133.51|10
1605503320000|2020-11-16 05:08:40|4171.5|4133.5|4172.08|4134.08|4172.13|4134.13|4171.49|4133.49|9
1605503330000|2020-11-16 05:08:50|4172.07|4134.07|4172.58|4134.58|4172.62|4134.62|4172.06|4134.06|10
1605503340000|2020-11-16 05:09:00|4172.76|4134.76|4172.87|4134.87|4173.05|4135.05|4172.76|4134.76|10
1605503350000|2020-11-16 05:09:10|4172.85|4134.85|4172.5|4134.5|4172.85|4134.85|4172.36|4134.36|9
1605503360000|2020-11-16 05:09:20|4172.4|4134.4|4172.76|4134.76|4172.76|4134.76|4172.38|4134.38|10
1605503370000|2020-11-16 05:09:30|4172.77|4134.77|4172.66|4134.66|4172.77|4134.77|4172.58|4134.58|9
1605503380000|2020-11-16 05:09:40|4172.57|4134.57|4172.75|4134.75|4172.75|4134.75|4172.57|4134.57|10
1605503390000|2020-11-16 05:09:50|4172.97|4134.97|4173.34|4135.34|4173.34|4135.34|4172.97|4134.97|8
1605503400000|2020-11-16 05:10:00|4173.35|4135.35|4173.4|4135.4|4173.41|4135.41|4173.22|4135.22|9
1605503410000|2020-11-16 05:10:10|4173.48|4135.48|4173.81|4135.81|4173.82|4135.82|4173.47|4135.47|9
1605503420000|2020-11-16 05:10:20|4173.82|4135.82|4174.22|4136.22|4174.3|4136.3|4173.82|4135.82|10
1605503430000|2020-11-16 05:10:30|4174.21|4136.21|4174.28|4136.28|4174.28|4136.28|4174.16|4136.16|9
1605503440000|2020-11-16 05:10:40|4174.29|4136.29|4173.76|4135.76|4174.37|4136.37|4173.57|4135.57|10
1605503450000|2020-11-16 05:10:50|4173.58|4135.58|4173.58|4135.58|4173.61|4135.61|4173.52|4135.52|8
1605503460000|2020-11-16 05:11:00|4173.59|4135.59|4173.79|4135.79|4173.8|4135.8|4173.58|4135.58|9
1605503470000|2020-11-16 05:11:10|4173.8|4135.8|4173.98|4135.98|4174.15|4136.15|4173.8|4135.8|10
1605503480000|2020-11-16 05:11:20|4173.92|4135.92|4173.89|4135.89|4173.95|4135.95|4173.68|4135.68|10
1605503490000|2020-11-16 05:11:30|4173.88|4135.88|4173.13|4135.13|4173.88|4135.88|4173.13|4135.13|9
1605503500000|2020-11-16 05:11:40|4173.11|4135.11|4173.19|4135.19|4173.19|4135.19|4173.08|4135.08|10
1605503510000|2020-11-16 05:11:50|4173.21|4135.21|4173.02|4135.02|4173.26|4135.26|4173.02|4135.02|10
1605503520000|2020-11-16 05:12:00|4172.97|4134.97|4173.09|4135.09|4173.1|4135.1|4172.93|4134.93|10
1605503530000|2020-11-16 05:12:10|4173.04|4135.04|4172.85|4134.85|4173.04|4135.04|4172.85|4134.85|10
1605503540000|2020-11-16 05:12:20|4172.73|4134.73|4172.34|4134.34|4172.74|4134.74|4172.34|4134.34|10
1605503550000|2020-11-16 05:12:30|4172.31|4134.31|4171.84|4133.84|4172.31|4134.31|4171.82|4133.82|9
1605503560000|2020-11-16 05:12:40|4171.82|4133.82|4171.98|4133.98|4172.09|4134.09|4171.71|4133.71|10
1605503570000|2020-11-16 05:12:50|4172.22|4134.22|4172.99|4134.99|4172.99|4134.99|4172.22|4134.22|10
1605503580000|2020-11-16 05:13:00|4173.04|4135.04|4172.9|4134.9|4173.05|4135.05|4172.87|4134.87|9
1605503590000|2020-11-16 05:13:10|4172.99|4134.99|4173.21|4135.21|4173.21|4135.21|4172.96|4134.96|8
1605503600000|2020-11-16 05:13:20|4173.18|4135.18|4174.07|4136.07|4174.07|4136.07|4173.18|4135.18|10
1605503610000|2020-11-16 05:13:30|4174.21|4136.21|4174.3|4136.3|4174.35|4136.35|4174.11|4136.11|10
1605503620000|2020-11-16 05:13:40|4174.28|4136.28|4174.1|4136.1|4174.39|4136.39|4174.1|4136.1|9
1605503630000|2020-11-16 05:13:50|4174.13|4136.13|4174.08|4136.08|4174.26|4136.26|4174.08|4136.08|10
1605503640000|2020-11-16 05:14:00|4174.11|4136.11|4174.17|4136.17|4174.29|4136.29|4174.11|4136.11|9
1605503650000|2020-11-16 05:14:10|4174.19|4136.19|4174.2|4136.2|4174.22|4136.22|4174.11|4136.11|7
1605503660000|2020-11-16 05:14:20|4174.03|4136.03|4173.83|4135.83|4174.03|4136.03|4173.83|4135.83|9
1605503670000|2020-11-16 05:14:30|4173.72|4135.72|4173.81|4135.81|4173.84|4135.84|4173.66|4135.66|10
1605503680000|2020-11-16 05:14:40|4173.83|4135.83|4173.96|4135.96|4173.96|4135.96|4173.79|4135.79|7
1605503690000|2020-11-16 05:14:50|4173.99|4135.99|4174.71|4136.71|4174.71|4136.71|4173.99|4135.99|9
1605503700000|2020-11-16 05:15:00|4174.76|4136.76|4175.5|4137.5|4175.5|4137.5|4174.76|4136.76|10
1605503710000|2020-11-16 05:15:10|4175.45|4137.45|4175.43|4137.43|4175.49|4137.49|4175.34|4137.34|10
1605503720000|2020-11-16 05:15:20|4175.44|4137.44|4175.48|4137.48|4175.54|4137.54|4175.41|4137.41|9
1605503730000|2020-11-16 05:15:30|4175.49|4137.49|4175.69|4137.69|4175.69|4137.69|4175.47|4137.47|10
1605503740000|2020-11-16 05:15:40|4175.75|4137.75|4175.85|4137.85|4175.98|4137.98|4175.75|4137.75|10
1605503750000|2020-11-16 05:15:50|4175.83|4137.83|4177.59|4139.59|4177.59|4139.59|4175.83|4137.83|10
1605503760000|2020-11-16 05:16:00|4177.22|4139.22|4176.62|4138.62|4177.22|4139.22|4176.46|4138.46|10
1605503770000|2020-11-16 05:16:10|4176.64|4138.64|4176.46|4138.46|4176.64|4138.64|4176.42|4138.42|10
1605503780000|2020-11-16 05:16:20|4176.49|4138.49|4176.66|4138.66|4176.73|4138.73|4176.49|4138.49|9
1605503790000|2020-11-16 05:16:30|4176.67|4138.67|4176.3|4138.3|4176.67|4138.67|4176.3|4138.3|10
1605503800000|2020-11-16 05:16:40|4176.32|4138.32|4177.02|4139.02|4177.15|4139.15|4176.32|4138.32|10
1605503810000|2020-11-16 05:16:50|4177.06|4139.06|4176.9|4138.9|4177.16|4139.16|4176.85|4138.85|10
1605503820000|2020-11-16 05:17:00|4176.89|4138.89|4176.37|4138.37|4176.89|4138.89|4176.37|4138.37|9
1605503830000|2020-11-16 05:17:10|4176.45|4138.45|4176.69|4138.69|4176.69|4138.69|4176.45|4138.45|9
1605503840000|2020-11-16 05:17:20|4176.7|4138.7|4177.13|4139.13|4177.13|4139.13|4176.66|4138.66|10
1605503850000|2020-11-16 05:17:30|4177.26|4139.26|4177.46|4139.46|4177.46|4139.46|4177.26|4139.26|9
1605503860000|2020-11-16 05:17:40|4177.42|4139.42|4177.76|4139.76|4177.77|4139.77|4177.4|4139.4|10
1605503870000|2020-11-16 05:17:50|4177.66|4139.66|4178.15|4140.15|4178.15|4140.15|4177.66|4139.66|9
1605503880000|2020-11-16 05:18:00|4178.13|4140.13|4177.74|4139.74|4178.13|4140.13|4177.74|4139.74|9
1605503890000|2020-11-16 05:18:10|4177.77|4139.77|4177.42|4139.42|4177.77|4139.77|4177.42|4139.42|10
1605503900000|2020-11-16 05:18:20|4177.38|4139.38|4177.18|4139.18|4177.38|4139.38|4177.13|4139.13|10
1605503910000|2020-11-16 05:18:30|4177.14|4139.14|4177.16|4139.16|4177.16|4139.16|4177.08|4139.08|9
1605503920000|2020-11-16 05:18:40|4177.18|4139.18|4177.37|4139.37|4177.38|4139.38|4177.18|4139.18|9
1605503930000|2020-11-16 05:18:50|4177.4|4139.4|4177.95|4139.95|4177.95|4139.95|4177.4|4139.4|9
1605503940000|2020-11-16 05:19:00|4178.07|4140.07|4177.91|4139.91|4178.07|4140.07|4177.89|4139.89|9
1605503950000|2020-11-16 05:19:10|4177.88|4139.88|4178.02|4140.02|4178.07|4140.07|4177.81|4139.81|10
1605503960000|2020-11-16 05:19:20|4177.9|4139.9|4177.97|4139.97|4177.98|4139.98|4177.89|4139.89|7
1605503970000|2020-11-16 05:19:30|4178.01|4140.01|4178.07|4140.07|4178.07|4140.07|4177.96|4139.96|10
1605503980000|2020-11-16 05:19:40|4178.08|4140.08|4178.12|4140.12|4178.28|4140.28|4178.08|4140.08|8
1605503990000|2020-11-16 05:19:50|4178.16|4140.16|4177.81|4139.81|4178.39|4140.39|4177.81|4139.81|10
1605504000000|2020-11-16 05:20:00|4177.75|4139.75|4177.73|4139.73|4177.8|4139.8|4177.59|4139.59|9
1605504010000|2020-11-16 05:20:10|4177.71|4139.71|4177.64|4139.64|4177.71|4139.71|4177.6|4139.6|9
1605504020000|2020-11-16 05:20:20|4177.66|4139.66|4177.77|4139.77|4177.92|4139.92|4177.66|4139.66|10
1605504030000|2020-11-16 05:20:30|4177.75|4139.75|4178.38|4140.38|4178.43|4140.43|4177.75|4139.75|10
1605504040000|2020-11-16 05:20:40|4178.41|4140.41|4178.4|4140.4|4178.41|4140.41|4178.25|4140.25|9
1605504050000|2020-11-16 05:20:50|4178.54|4140.54|4178.69|4140.69|4178.69|4140.69|4178.54|4140.54|9
1605504060000|2020-11-16 05:21:00|4178.71|4140.71|4178.78|4140.78|4178.78|4140.78|4178.71|4140.71|9
1605504070000|2020-11-16 05:21:10|4178.8|4140.8|4178.82|4140.82|4178.85|4140.85|4178.65|4140.65|9
1605504080000|2020-11-16 05:21:20|4179.12|4141.12|4179.58|4141.58|4179.59|4141.59|4179.12|4141.12|10
1605504090000|2020-11-16 05:21:30|4179.71|4141.71|4179.61|4141.61|4179.82|4141.82|4179.51|4141.51|10
1605504100000|2020-11-16 05:21:40|4179.59|4141.59|4180.03|4142.03|4180.03|4142.03|4179.59|4141.59|9
1605504110000|2020-11-16 05:21:50|4180.04|4142.04|4180.29|4142.29|4180.3|4142.3|4180.01|4142.01|9
1605504120000|2020-11-16 05:22:00|4180.24|4142.24|4180.59|4142.59|4180.59|4142.59|4180.24|4142.24|8
1605504130000|2020-11-16 05:22:10|4180.7|4142.7|4180.92|4142.92|4180.92|4142.92|4180.63|4142.63|9
1605504140000|2020-11-16 05:22:20|4180.9|4142.9|4180.84|4142.84|4180.93|4142.93|4180.72|4142.72|9
1605504150000|2020-11-16 05:22:30|4180.75|4142.75|4180.7|4142.7|4180.75|4142.75|4180.63|4142.63|8
1605504160000|2020-11-16 05:22:40|4180.69|4142.69|4180.78|4142.78|4180.79|4142.79|4180.55|4142.55|9
1605504170000|2020-11-16 05:22:50|4180.81|4142.81|4180.67|4142.67|4180.94|4142.94|4180.49|4142.49|10
1605504180000|2020-11-16 05:23:00|4180.72|4142.72|4180.43|4142.43|4180.74|4142.74|4180.43|4142.43|9
1605504190000|2020-11-16 05:23:10|4180.46|4142.46|4180.9|4142.9|4180.9|4142.9|4180.46|4142.46|9
1605504200000|2020-11-16 05:23:20|4180.92|4142.92|4181.28|4143.28|4181.28|4143.28|4180.82|4142.82|10
1605504210000|2020-11-16 05:23:30|4181.34|4143.34|4181.85|4143.85|4181.85|4143.85|4181.34|4143.34|9
1605504220000|2020-11-16 05:23:40|4181.81|4143.81|4182.57|4144.57|4182.57|4144.57|4181.54|4143.54|10
1605504230000|2020-11-16 05:23:50|4182.6|4144.6|4183.63|4145.63|4183.63|4145.63|4182.6|4144.6|10
1605504240000|2020-11-16 05:24:00|4183.59|4145.59|4184.23|4146.23|4184.23|4146.23|4183.58|4145.58|10
1605504250000|2020-11-16 05:24:10|4184.16|4146.16|4185.11|4147.11|4185.11|4147.11|4184.16|4146.16|10
1605504260000|2020-11-16 05:24:20|4185.12|4147.12|4185.59|4147.59|4185.59|4147.59|4185.12|4147.12|10
1605504270000|2020-11-16 05:24:30|4185.55|4147.55|4185.2|4147.2|4185.64|4147.64|4185.19|4147.19|10
1605504280000|2020-11-16 05:24:40|4185.36|4147.36|4186.01|4148.01|4186.01|4148.01|4185.36|4147.36|9
1605504290000|2020-11-16 05:24:50|4185.92|4147.92|4186.39|4148.39|4186.39|4148.39|4185.77|4147.77|10
1605504300000|2020-11-16 05:25:00|4186.45|4148.45|4187.59|4149.59|4187.59|4149.59|4186.44|4148.44|10
1605504310000|2020-11-16 05:25:10|4187.66|4149.66|4188.3|4150.3|4188.3|4150.3|4187.53|4149.53|10
1605504320000|2020-11-16 05:25:20|4188.47|4150.47|4188.62|4150.62|4188.62|4150.62|4188.43|4150.43|10
1605504330000|2020-11-16 05:25:30|4188.59|4150.59|4188.52|4150.52|4188.61|4150.61|4188.42|4150.42|10
1605504340000|2020-11-16 05:25:40|4188.48|4150.48|4188.74|4150.74|4188.74|4150.74|4188.44|4150.44|10
1605504350000|2020-11-16 05:25:50|4188.8|4150.8|4187.83|4149.83|4188.8|4150.8|4187.83|4149.83|10
1605504360000|2020-11-16 05:26:00|4187.79|4149.79|4187.45|4149.45|4187.79|4149.79|4187.23|4149.23|9
1605504370000|2020-11-16 05:26:10|4187.46|4149.46|4186.8|4148.8|4187.46|4149.46|4186.8|4148.8|10
1605504380000|2020-11-16 05:26:20|4186.71|4148.71|4186.41|4148.41|4186.71|4148.71|4186.37|4148.37|10
1605504390000|2020-11-16 05:26:30|4186.32|4148.32|4186.51|4148.51|4186.53|4148.53|4186.28|4148.28|8
1605504400000|2020-11-16 05:26:40|4186.44|4148.44|4186.39|4148.39|4186.44|4148.44|4186.11|4148.11|10
1605504410000|2020-11-16 05:26:50|4186.38|4148.38|4186.09|4148.09|4186.38|4148.38|4186.09|4148.09|9
1605504420000|2020-11-16 05:27:00|4186.08|4148.08|4186.13|4148.13|4186.15|4148.15|4185.99|4147.99|9
1605504430000|2020-11-16 05:27:10|4186.04|4148.04|4185.9|4147.9|4186.04|4148.04|4185.9|4147.9|10
1605504440000|2020-11-16 05:27:20|4185.93|4147.93|4185.56|4147.56|4185.93|4147.93|4185.55|4147.55|10
1605504450000|2020-11-16 05:27:30|4185.74|4147.74|4185.7|4147.7|4185.74|4147.74|4185.45|4147.45|9
1605504460000|2020-11-16 05:27:40|4185.53|4147.53|4185.35|4147.35|4185.54|4147.54|4185.35|4147.35|10
1605504470000|2020-11-16 05:27:50|4185.39|4147.39|4185.28|4147.28|4185.41|4147.41|4185.23|4147.23|9
1605504480000|2020-11-16 05:28:00|4185.47|4147.47|4185.24|4147.24|4185.47|4147.47|4185.11|4147.11|10
1605504490000|2020-11-16 05:28:10|4185.28|4147.28|4185.37|4147.37|4185.53|4147.53|4185.28|4147.28|9
1605504500000|2020-11-16 05:28:20|4185.34|4147.34|4184.47|4146.47|4185.34|4147.34|4184.47|4146.47|10
1605504510000|2020-11-16 05:28:30|4184.5|4146.5|4184.75|4146.75|4184.84|4146.84|4184.5|4146.5|8
1605504520000|2020-11-16 05:28:40|4184.74|4146.74|4183.99|4145.99|4184.74|4146.74|4183.99|4145.99|9
1605504530000|2020-11-16 05:28:50|4184|4146|4183.46|4145.46|4184|4146|4183.46|4145.46|9
1605504540000|2020-11-16 05:29:00|4183.47|4145.47|4183.65|4145.65|4183.65|4145.65|4183.43|4145.43|9
1605504550000|2020-11-16 05:29:10|4183.62|4145.62|4183.99|4145.99|4183.99|4145.99|4183.62|4145.62|10
1605504560000|2020-11-16 05:29:20|4184.01|4146.01|4184.31|4146.31|4184.31|4146.31|4183.98|4145.98|10
1605504570000|2020-11-16 05:29:30|4184.43|4146.43|4185.02|4147.02|4185.03|4147.03|4184.37|4146.37|10
1605504580000|2020-11-16 05:29:40|4185.04|4147.04|4185.28|4147.28|4185.32|4147.32|4185.02|4147.02|10
1605504590000|2020-11-16 05:29:50|4185.23|4147.23|4185.11|4147.11|4185.23|4147.23|4184.96|4146.96|10
1605504600000|2020-11-16 05:30:00|4185.14|4147.14|4185.47|4147.47|4185.57|4147.57|4185.12|4147.12|10
1605504610000|2020-11-16 05:30:10|4185.61|4147.61|4185.91|4147.91|4185.91|4147.91|4185.61|4147.61|10
1605504620000|2020-11-16 05:30:20|4185.97|4147.97|4186.52|4148.52|4186.52|4148.52|4185.82|4147.82|10
1605504630000|2020-11-16 05:30:30|4186.61|4148.61|4187.01|4149.01|4187.01|4149.01|4186.61|4148.61|9
1605504640000|2020-11-16 05:30:40|4186.98|4148.98|4187.18|4149.18|4187.18|4149.18|4186.98|4148.98|8
1605504650000|2020-11-16 05:30:50|4187.22|4149.22|4187.14|4149.14|4187.28|4149.28|4187.05|4149.05|9
1605504660000|2020-11-16 05:31:00|4187.05|4149.05|4187|4149|4187.12|4149.12|4186.97|4148.97|10
1605504670000|2020-11-16 05:31:10|4186.8|4148.8|4186.47|4148.47|4186.8|4148.8|4186.47|4148.47|8
1605504680000|2020-11-16 05:31:20|4186.5|4148.5|4186.38|4148.38|4186.5|4148.5|4186.32|4148.32|10
1605504690000|2020-11-16 05:31:30|4186.19|4148.19|4186.11|4148.11|4186.29|4148.29|4186.11|4148.11|9
1605504700000|2020-11-16 05:31:40|4186.04|4148.04|4185.55|4147.55|4186.11|4148.11|4185.55|4147.55|10
1605504710000|2020-11-16 05:31:50|4185.52|4147.52|4185.51|4147.51|4185.55|4147.55|4185.36|4147.36|10
1605504720000|2020-11-16 05:32:00|4185.44|4147.44|4185.5|4147.5|4185.55|4147.55|4185.34|4147.34|10
1605504730000|2020-11-16 05:32:10|4185.54|4147.54|4185.32|4147.32|4185.54|4147.54|4185.07|4147.07|9
1605504740000|2020-11-16 05:32:20|4185.33|4147.33|4185.52|4147.52|4185.52|4147.52|4185.33|4147.33|10
1605504750000|2020-11-16 05:32:30|4185.44|4147.44|4185.67|4147.67|4185.74|4147.74|4185.27|4147.27|9
1605504760000|2020-11-16 05:32:40|4185.76|4147.76|4186.07|4148.07|4186.11|4148.11|4185.76|4147.76|10
1605504770000|2020-11-16 05:32:50|4186.28|4148.28|4186.48|4148.48|4186.63|4148.63|4186.28|4148.28|9
1605504780000|2020-11-16 05:33:00|4186.5|4148.5|4186.49|4148.49|4186.56|4148.56|4186.32|4148.32|8
1605504790000|2020-11-16 05:33:10|4186.46|4148.46|4187.07|4149.07|4187.13|4149.13|4186.37|4148.37|10
1605504800000|2020-11-16 05:33:20|4187.31|4149.31|4187.59|4149.59|4187.63|4149.63|4187.27|4149.27|9
1605504810000|2020-11-16 05:33:30|4187.6|4149.6|4187.55|4149.55|4187.67|4149.67|4187.47|4149.47|9
1605504820000|2020-11-16 05:33:40|4187.57|4149.57|4187.71|4149.71|4187.79|4149.79|4187.57|4149.57|10
1605504830000|2020-11-16 05:33:50|4187.72|4149.72|4188.09|4150.09|4188.09|4150.09|4187.72|4149.72|10
1605504840000|2020-11-16 05:34:00|4188.06|4150.06|4188.29|4150.29|4188.35|4150.35|4188.06|4150.06|10
1605504850000|2020-11-16 05:34:10|4188.3|4150.3|4188.27|4150.27|4188.35|4150.35|4188.16|4150.16|9
1605504860000|2020-11-16 05:34:20|4188.28|4150.28|4188.24|4150.24|4188.28|4150.28|4188.11|4150.11|9
1605504870000|2020-11-16 05:34:30|4188.23|4150.23|4188.36|4150.36|4188.36|4150.36|4188.09|4150.09|9
1605504880000|2020-11-16 05:34:40|4188.35|4150.35|4188.76|4150.76|4188.76|4150.76|4188.17|4150.17|9
1605504890000|2020-11-16 05:34:50|4188.79|4150.79|4188.79|4150.79|4188.88|4150.88|4188.7|4150.7|9
1605504900000|2020-11-16 05:35:00|4188.87|4150.87|4189.32|4151.32|4189.32|4151.32|4188.87|4150.87|10
1605504910000|2020-11-16 05:35:10|4189.29|4151.29|4189.28|4151.28|4189.32|4151.32|4189.21|4151.21|10
1605504920000|2020-11-16 05:35:20|4189.27|4151.27|4188.97|4150.97|4189.28|4151.28|4188.97|4150.97|10
1605504930000|2020-11-16 05:35:30|4188.96|4150.96|4188.36|4150.36|4189.12|4151.12|4188.36|4150.36|10
1605504940000|2020-11-16 05:35:40|4188.3|4150.3|4187.38|4149.38|4188.35|4150.35|4187.38|4149.38|8
1605504950000|2020-11-16 05:35:50|4187.27|4149.27|4186.58|4148.58|4187.31|4149.31|4186.58|4148.58|10
1605504960000|2020-11-16 05:36:00|4186.51|4148.51|4185.65|4147.65|4186.58|4148.58|4185.65|4147.65|10
1605504970000|2020-11-16 05:36:10|4185.54|4147.54|4185.07|4147.07|4185.54|4147.54|4185.07|4147.07|9
1605504980000|2020-11-16 05:36:20|4185.16|4147.16|4186.21|4148.21|4186.21|4148.21|4185.16|4147.16|9
1605504990000|2020-11-16 05:36:30|4186.24|4148.24|4186.06|4148.06|4186.54|4148.54|4186.06|4148.06|9
1605505000000|2020-11-16 05:36:40|4186.15|4148.15|4186.13|4148.13|4186.23|4148.23|4186|4148|10
1605505010000|2020-11-16 05:36:50|4186.17|4148.17|4186.53|4148.53|4186.61|4148.61|4186.17|4148.17|10
1605505020000|2020-11-16 05:37:00|4186.64|4148.64|4186.97|4148.97|4186.97|4148.97|4186.51|4148.51|9
1605505030000|2020-11-16 05:37:10|4186.95|4148.95|4186.85|4148.85|4187.08|4149.08|4186.85|4148.85|10
1605505040000|2020-11-16 05:37:20|4186.83|4148.83|4186.99|4148.99|4186.99|4148.99|4186.73|4148.73|7
1605505050000|2020-11-16 05:37:30|4186.91|4148.91|4186.88|4148.88|4186.91|4148.91|4186.85|4148.85|8
1605505060000|2020-11-16 05:37:40|4186.79|4148.79|4186.89|4148.89|4186.93|4148.93|4186.71|4148.71|9
1605505070000|2020-11-16 05:37:50|4186.86|4148.86|4186.52|4148.52|4186.93|4148.93|4186.52|4148.52|10
1605505080000|2020-11-16 05:38:00|4186.5|4148.5|4185.62|4147.62|4186.5|4148.5|4185.55|4147.55|10
1605505090000|2020-11-16 05:38:10|4185.64|4147.64|4184.78|4146.78|4185.64|4147.64|4184.78|4146.78|10
1605505100000|2020-11-16 05:38:20|4184.71|4146.71|4184.42|4146.42|4184.71|4146.71|4184.35|4146.35|8
1605505110000|2020-11-16 05:38:30|4184.43|4146.43|4184.1|4146.1|4184.43|4146.43|4184.08|4146.08|9
1605505120000|2020-11-16 05:38:40|4184.14|4146.14|4184.07|4146.07|4184.15|4146.15|4183.79|4145.79|9
1605505130000|2020-11-16 05:38:50|4183.98|4145.98|4184.07|4146.07|4184.13|4146.13|4183.79|4145.79|10
1605505140000|2020-11-16 05:39:00|4184.08|4146.08|4184.02|4146.02|4184.11|4146.11|4184|4146|9
1605505150000|2020-11-16 05:39:10|4183.89|4145.89|4183.69|4145.69|4184.06|4146.06|4183.69|4145.69|9
1605505160000|2020-11-16 05:39:20|4183.74|4145.74|4183.56|4145.56|4183.85|4145.85|4183.46|4145.46|10
1605505170000|2020-11-16 05:39:30|4183.54|4145.54|4183.7|4145.7|4183.7|4145.7|4183.35|4145.35|7
1605505180000|2020-11-16 05:39:40|4183.63|4145.63|4183.72|4145.72|4183.75|4145.75|4183.5|4145.5|8
1605505190000|2020-11-16 05:39:50|4183.78|4145.78|4183.22|4145.22|4183.78|4145.78|4183.15|4145.15|10
1605505200000|2020-11-16 05:40:00|4183.16|4145.16|4182.7|4144.7|4183.16|4145.16|4182.7|4144.7|8
1605505210000|2020-11-16 05:40:10|4182.55|4144.55|4182.14|4144.14|4182.55|4144.55|4182.14|4144.14|9
1605505220000|2020-11-16 05:40:20|4182.22|4144.22|4182.03|4144.03|4182.22|4144.22|4182.03|4144.03|8
1605505230000|2020-11-16 05:40:30|4182.04|4144.04|4181.57|4143.57|4182.04|4144.04|4181.57|4143.57|9
1605505240000|2020-11-16 05:40:40|4181.61|4143.61|4181.87|4143.87|4181.87|4143.87|4181.61|4143.61|10
1605505250000|2020-11-16 05:40:50|4181.93|4143.93|4181.54|4143.54|4181.93|4143.93|4181.41|4143.41|10
1605505260000|2020-11-16 05:41:00|4181.61|4143.61|4182.05|4144.05|4182.05|4144.05|4181.56|4143.56|9
1605505270000|2020-11-16 05:41:10|4182.06|4144.06|4182.09|4144.09|4182.09|4144.09|4181.95|4143.95|8
1605505280000|2020-11-16 05:41:20|4182.15|4144.15|4182.16|4144.16|4182.21|4144.21|4182.07|4144.07|7
1605505290000|2020-11-16 05:41:30|4182.15|4144.15|4183|4145|4183|4145|4182.15|4144.15|9
1605505300000|2020-11-16 05:41:40|4182.96|4144.96|4183.41|4145.41|4183.51|4145.51|4182.87|4144.87|9
1605505310000|2020-11-16 05:41:50|4183.28|4145.28|4183.25|4145.25|4183.3|4145.3|4183.23|4145.23|10
1605505320000|2020-11-16 05:42:00|4183.27|4145.27|4183|4145|4183.29|4145.29|4183|4145|8
1605505330000|2020-11-16 05:42:10|4182.98|4144.98|4182.61|4144.61|4182.99|4144.99|4182.61|4144.61|10
1605505340000|2020-11-16 05:42:20|4182.49|4144.49|4182.55|4144.55|4182.55|4144.55|4182.42|4144.42|9
1605505350000|2020-11-16 05:42:30|4182.6|4144.6|4182.67|4144.67|4182.71|4144.71|4182.59|4144.59|8
1605505360000|2020-11-16 05:42:40|4182.69|4144.69|4182.32|4144.32|4182.69|4144.69|4182.26|4144.26|10
1605505370000|2020-11-16 05:42:50|4182.35|4144.35|4182.14|4144.14|4182.4|4144.4|4182.14|4144.14|10
1605505380000|2020-11-16 05:43:00|4182.15|4144.15|4182.17|4144.17|4182.17|4144.17|4182|4144|10
1605505390000|2020-11-16 05:43:10|4182.13|4144.13|4182.03|4144.03|4182.13|4144.13|4181.95|4143.95|9
1605505400000|2020-11-16 05:43:20|4181.93|4143.93|4181.89|4143.89|4182.03|4144.03|4181.88|4143.88|8
1605505410000|2020-11-16 05:43:30|4181.94|4143.94|4182|4144|4182|4144|4181.85|4143.85|9
1605505420000|2020-11-16 05:43:40|4181.9|4143.9|4182.08|4144.08|4182.08|4144.08|4181.9|4143.9|8
1605505430000|2020-11-16 05:43:50|4182.1|4144.1|4182.07|4144.07|4182.12|4144.12|4182|4144|9
1605505440000|2020-11-16 05:44:00|4182.13|4144.13|4182.42|4144.42|4182.52|4144.52|4182.13|4144.13|10
1605505450000|2020-11-16 05:44:10|4182.47|4144.47|4182.18|4144.18|4182.47|4144.47|4182.13|4144.13|9
1605505460000|2020-11-16 05:44:20|4182.16|4144.16|4181.95|4143.95|4182.16|4144.16|4181.95|4143.95|10
1605505470000|2020-11-16 05:44:30|4181.99|4143.99|4181.77|4143.77|4181.99|4143.99|4181.77|4143.77|10
1605505480000|2020-11-16 05:44:40|4181.21|4143.21|4181.22|4143.22|4181.25|4143.25|4181.19|4143.19|8
1605505490000|2020-11-16 05:44:50|4181.1|4143.1|4181|4143|4181.22|4143.22|4180.98|4142.98|9
1605505500000|2020-11-16 05:45:00|4181.12|4143.12|4180.94|4142.94|4181.12|4143.12|4180.76|4142.76|10
1605505510000|2020-11-16 05:45:10|4180.79|4142.79|4180.41|4142.41|4180.79|4142.79|4180.41|4142.41|10
1605505520000|2020-11-16 05:45:20|4180.42|4142.42|4180.17|4142.17|4180.53|4142.53|4180.17|4142.17|10
1605505530000|2020-11-16 05:45:30|4180.19|4142.19|4180.05|4142.05|4180.22|4142.22|4180.04|4142.04|8
1605505540000|2020-11-16 05:45:40|4180|4142|4179.39|4141.39|4180|4142|4179.39|4141.39|9
1605505550000|2020-11-16 05:45:50|4179.3|4141.3|4179.37|4141.37|4179.37|4141.37|4179.17|4141.17|9
1605505560000|2020-11-16 05:46:00|4179.32|4141.32|4179.57|4141.57|4179.57|4141.57|4179.26|4141.26|10
1605505570000|2020-11-16 05:46:10|4179.64|4141.64|4179.41|4141.41|4179.7|4141.7|4179.38|4141.38|10
1605505580000|2020-11-16 05:46:20|4179.42|4141.42|4179.92|4141.92|4179.92|4141.92|4179.42|4141.42|10
1605505590000|2020-11-16 05:46:30|4180.52|4142.52|4180.53|4142.53|4180.57|4142.57|4180.51|4142.51|10
1605505600000|2020-11-16 05:46:40|4180.38|4142.38|4180.27|4142.27|4180.44|4142.44|4180.11|4142.11|10
1605505610000|2020-11-16 05:46:50|4180.22|4142.22|4180.02|4142.02|4180.36|4142.36|4180.02|4142.02|10
1605505620000|2020-11-16 05:47:00|4179.93|4141.93|4180.04|4142.04|4180.13|4142.13|4179.81|4141.81|10
1605505630000|2020-11-16 05:47:10|4179.86|4141.86|4179.67|4141.67|4179.93|4141.93|4179.56|4141.56|10
1605505640000|2020-11-16 05:47:20|4179.8|4141.8|4180.03|4142.03|4180.06|4142.06|4179.8|4141.8|10
1605505650000|2020-11-16 05:47:30|4180.1|4142.1|4179.82|4141.82|4180.1|4142.1|4179.82|4141.82|9
1605505660000|2020-11-16 05:47:40|4179.81|4141.81|4178.38|4140.38|4179.83|4141.83|4178.38|4140.38|9
1605505670000|2020-11-16 05:47:50|4178.44|4140.44|4178.4|4140.4|4178.73|4140.73|4178.38|4140.38|9
1605505680000|2020-11-16 05:48:00|4178.27|4140.27|4178.29|4140.29|4178.32|4140.32|4178.23|4140.23|9
1605505690000|2020-11-16 05:48:10|4178.13|4140.13|4178|4140|4178.23|4140.23|4177.9|4139.9|9
1605505700000|2020-11-16 05:48:20|4178.11|4140.11|4178.36|4140.36|4178.36|4140.36|4178.04|4140.04|10
1605505710000|2020-11-16 05:48:30|4178.41|4140.41|4178.98|4140.98|4179.01|4141.01|4178.36|4140.36|9
1605505720000|2020-11-16 05:48:40|4178.99|4140.99|4179.15|4141.15|4179.18|4141.18|4178.99|4140.99|10
1605505730000|2020-11-16 05:48:50|4179.04|4141.04|4177.68|4139.68|4179.04|4141.04|4177.68|4139.68|10
1605505740000|2020-11-16 05:49:00|4177.7|4139.7|4177.27|4139.27|4177.7|4139.7|4177.27|4139.27|10
1605505750000|2020-11-16 05:49:10|4177.31|4139.31|4176.7|4138.7|4177.39|4139.39|4176.7|4138.7|10
1605505760000|2020-11-16 05:49:20|4176.67|4138.67|4176.58|4138.58|4176.69|4138.69|4176.49|4138.49|9
1605505770000|2020-11-16 05:49:30|4176.54|4138.54|4176.37|4138.37|4176.54|4138.54|4176.37|4138.37|9
1605505780000|2020-11-16 05:49:40|4176.34|4138.34|4176.58|4138.58|4176.71|4138.71|4176.34|4138.34|10
1605505790000|2020-11-16 05:49:50|4176.4|4138.4|4176.25|4138.25|4176.44|4138.44|4176.18|4138.18|7
1605505800000|2020-11-16 05:50:00|4176.36|4138.36|4176.35|4138.35|4176.53|4138.53|4176.33|4138.33|10
1605505810000|2020-11-16 05:50:10|4176.43|4138.43|4176.06|4138.06|4176.43|4138.43|4176.06|4138.06|9
1605505820000|2020-11-16 05:50:20|4176.04|4138.04|4176.23|4138.23|4176.26|4138.26|4176.01|4138.01|10
1605505830000|2020-11-16 05:50:30|4176.24|4138.24|4176.15|4138.15|4176.24|4138.24|4176.04|4138.04|8
1605505840000|2020-11-16 05:50:40|4176.07|4138.07|4176.01|4138.01|4176.07|4138.07|4176|4138|9
1605505850000|2020-11-16 05:50:50|4176.04|4138.04|4176.11|4138.11|4176.17|4138.17|4176.04|4138.04|10
1605505860000|2020-11-16 05:51:00|4176.08|4138.08|4176.68|4138.68|4176.72|4138.72|4176.08|4138.08|9
1605505870000|2020-11-16 05:51:10|4176.81|4138.81|4176.82|4138.82|4176.9|4138.9|4176.73|4138.73|8
1605505880000|2020-11-16 05:51:20|4176.9|4138.9|4177.42|4139.42|4177.42|4139.42|4176.9|4138.9|10
1605505890000|2020-11-16 05:51:30|4177.56|4139.56|4177.64|4139.64|4177.76|4139.76|4177.56|4139.56|7
1605505900000|2020-11-16 05:51:40|4177.46|4139.46|4177.54|4139.54|4177.54|4139.54|4177.3|4139.3|10
1605505910000|2020-11-16 05:51:50|4177.48|4139.48|4177.36|4139.36|4177.48|4139.48|4177.36|4139.36|6
1605505920000|2020-11-16 05:52:00|4177.26|4139.26|4177.88|4139.88|4177.88|4139.88|4177.26|4139.26|9
1605505930000|2020-11-16 05:52:10|4177.87|4139.87|4178.11|4140.11|4178.11|4140.11|4177.87|4139.87|8
1605505940000|2020-11-16 05:52:20|4178.15|4140.15|4178.58|4140.58|4178.58|4140.58|4178.09|4140.09|9
1605505950000|2020-11-16 05:52:30|4178.66|4140.66|4179.11|4141.11|4179.11|4141.11|4178.66|4140.66|8
1605505960000|2020-11-16 05:52:40|4179.07|4141.07|4179.52|4141.52|4179.52|4141.52|4179.01|4141.01|9
1605505970000|2020-11-16 05:52:50|4179.55|4141.55|4180.67|4142.67|4180.67|4142.67|4179.55|4141.55|9
1605505980000|2020-11-16 05:53:00|4180.65|4142.65|4180.85|4142.85|4180.85|4142.85|4180.51|4142.51|9
1605505990000|2020-11-16 05:53:10|4180.94|4142.94|4180.92|4142.92|4181.08|4143.08|4180.88|4142.88|10
1605506000000|2020-11-16 05:53:20|4180.97|4142.97|4181.53|4143.53|4181.55|4143.55|4180.97|4142.97|10
1605506010000|2020-11-16 05:53:30|4181.56|4143.56|4181.75|4143.75|4181.77|4143.77|4181.56|4143.56|8
1605506020000|2020-11-16 05:53:40|4181.77|4143.77|4181.81|4143.81|4181.88|4143.88|4181.66|4143.66|9
1605506030000|2020-11-16 05:53:50|4181.76|4143.76|4182|4144|4182|4144|4181.74|4143.74|10
1605506040000|2020-11-16 05:54:00|4182.05|4144.05|4182.4|4144.4|4182.58|4144.58|4182.05|4144.05|9
1605506050000|2020-11-16 05:54:10|4182.37|4144.37|4182.18|4144.18|4182.44|4144.44|4182.12|4144.12|9
1605506060000|2020-11-16 05:54:20|4182.13|4144.13|4182.02|4144.02|4182.24|4144.24|4182.02|4144.02|10
1605506070000|2020-11-16 05:54:30|4181.94|4143.94|4181.57|4143.57|4181.94|4143.94|4181.54|4143.54|9
1605506080000|2020-11-16 05:54:40|4181.75|4143.75|4181.43|4143.43|4181.75|4143.75|4181.43|4143.43|10
1605506090000|2020-11-16 05:54:50|4181.56|4143.56|4181.72|4143.72|4181.72|4143.72|4181.56|4143.56|7
1605506100000|2020-11-16 05:55:00|4181.64|4143.64|4181.5|4143.5|4181.64|4143.64|4181.44|4143.44|10
1605506110000|2020-11-16 05:55:10|4181.43|4143.43|4181.26|4143.26|4181.5|4143.5|4181.26|4143.26|8
1605506120000|2020-11-16 05:55:20|4181.19|4143.19|4181.03|4143.03|4181.27|4143.27|4180.98|4142.98|9
1605506130000|2020-11-16 05:55:30|4181.16|4143.16|4180.9|4142.9|4181.16|4143.16|4180.85|4142.85|10
1605506140000|2020-11-16 05:55:40|4180.92|4142.92|4180.74|4142.74|4180.92|4142.92|4180.64|4142.64|9
1605506150000|2020-11-16 05:55:50|4180.79|4142.79|4181.17|4143.17|4181.17|4143.17|4180.74|4142.74|10
1605506160000|2020-11-16 05:56:00|4181.27|4143.27|4181.25|4143.25|4181.39|4143.39|4181.2|4143.2|10
1605506170000|2020-11-16 05:56:10|4181.26|4143.26|4181.24|4143.24|4181.26|4143.26|4181.13|4143.13|10
1605506180000|2020-11-16 05:56:20|4181.42|4143.42|4181.68|4143.68|4181.68|4143.68|4181.42|4143.42|9
1605506190000|2020-11-16 05:56:30|4181.62|4143.62|4181.26|4143.26|4181.63|4143.63|4181.26|4143.26|9
1605506200000|2020-11-16 05:56:40|4181.29|4143.29|4181.31|4143.31|4181.39|4143.39|4181.27|4143.27|7
1605506210000|2020-11-16 05:56:50|4181.28|4143.28|4180.96|4142.96|4181.28|4143.28|4180.96|4142.96|10
1605506220000|2020-11-16 05:57:00|4180.87|4142.87|4180.76|4142.76|4180.87|4142.87|4180.76|4142.76|7
1605506230000|2020-11-16 05:57:10|4180.66|4142.66|4180.47|4142.47|4180.68|4142.68|4180.47|4142.47|8
1605506240000|2020-11-16 05:57:20|4180.37|4142.37|4179.74|4141.74|4180.4|4142.4|4179.74|4141.74|9
1605506250000|2020-11-16 05:57:30|4179.66|4141.66|4179.31|4141.31|4179.66|4141.66|4179.28|4141.28|9
1605506260000|2020-11-16 05:57:40|4179.24|4141.24|4179.32|4141.32|4179.32|4141.32|4179.17|4141.17|9
1605506270000|2020-11-16 05:57:50|4179.31|4141.31|4178.79|4140.79|4179.31|4141.31|4178.79|4140.79|8
1605506280000|2020-11-16 05:58:00|4178.76|4140.76|4178.14|4140.14|4178.76|4140.76|4178.14|4140.14|10
1605506290000|2020-11-16 05:58:10|4178.16|4140.16|4178.4|4140.4|4178.4|4140.4|4178.12|4140.12|9
1605506300000|2020-11-16 05:58:20|4178.43|4140.43|4178.78|4140.78|4178.78|4140.78|4178.43|4140.43|8
1605506310000|2020-11-16 05:58:30|4178.8|4140.8|4179.15|4141.15|4179.21|4141.21|4178.8|4140.8|10
1605506320000|2020-11-16 05:58:40|4179.17|4141.17|4179.17|4141.17|4179.29|4141.29|4179.12|4141.12|8
1605506330000|2020-11-16 05:58:50|4179.15|4141.15|4179.22|4141.22|4179.23|4141.23|4179.12|4141.12|6
1605506340000|2020-11-16 05:59:00|4179.26|4141.26|4179.51|4141.51|4179.51|4141.51|4179.16|4141.16|9
1605506350000|2020-11-16 05:59:10|4179.56|4141.56|4179.42|4141.42|4179.62|4141.62|4179.42|4141.42|9
1605506360000|2020-11-16 05:59:20|4179.52|4141.52|4179.36|4141.36|4179.55|4141.55|4179.31|4141.31|8
1605506370000|2020-11-16 05:59:30|4179.34|4141.34|4179.35|4141.35|4179.39|4141.39|4179.18|4141.18|9
1605506380000|2020-11-16 05:59:40|4179.26|4141.26|4178.92|4140.92|4179.26|4141.26|4178.92|4140.92|9
1605506390000|2020-11-16 05:59:50|4178.91|4140.91|4179.07|4141.07|4179.16|4141.16|4178.78|4140.78|10
1605506400000|2020-11-16 06:00:00|4179.05|4141.05|4179.77|4141.77|4179.79|4141.79|4179.05|4141.05|9
1605506410000|2020-11-16 06:00:10|4179.83|4141.83|4179.71|4141.71|4180.02|4142.02|4179.71|4141.71|9
1605506420000|2020-11-16 06:00:20|4179.74|4141.74|4179.65|4141.65|4179.97|4141.97|4179.6|4141.6|10
1605506430000|2020-11-16 06:00:30|4179.62|4141.62|4179.59|4141.59|4179.71|4141.71|4179.58|4141.58|10
1605506440000|2020-11-16 06:00:40|4179.63|4141.63|4179.71|4141.71|4179.71|4141.71|4179.5|4141.5|10
1605506450000|2020-11-16 06:00:50|4179.81|4141.81|4180.03|4142.03|4180.29|4142.29|4179.81|4141.81|10
1605506460000|2020-11-16 06:01:00|4180.08|4142.08|4180.02|4142.02|4180.11|4142.11|4179.95|4141.95|10
1605506470000|2020-11-16 06:01:10|4179.97|4141.97|4180.49|4142.49|4180.49|4142.49|4179.81|4141.81|10
1605506480000|2020-11-16 06:01:20|4180.5|4142.5|4181.36|4143.36|4181.43|4143.43|4180.5|4142.5|10
1605506490000|2020-11-16 06:01:30|4181.47|4143.47|4181.83|4143.83|4181.87|4143.87|4181.44|4143.44|10
1605506500000|2020-11-16 06:01:40|4181.78|4143.78|4181.85|4143.85|4181.87|4143.87|4181.74|4143.74|10
1605506510000|2020-11-16 06:01:50|4181.8|4143.8|4182.71|4144.71|4182.71|4144.71|4181.77|4143.77|10
1605506520000|2020-11-16 06:02:00|4182.83|4144.83|4183.52|4145.52|4183.52|4145.52|4182.83|4144.83|10
1605506530000|2020-11-16 06:02:10|4183.53|4145.53|4184.35|4146.35|4184.35|4146.35|4183.53|4145.53|9
1605506540000|2020-11-16 06:02:20|4184.4|4146.4|4184.32|4146.32|4184.54|4146.54|4184.26|4146.26|10
1605506550000|2020-11-16 06:02:30|4184.3|4146.3|4183.51|4145.51|4184.31|4146.31|4183.44|4145.44|10
1605506560000|2020-11-16 06:02:40|4183.45|4145.45|4183.14|4145.14|4183.45|4145.45|4183.12|4145.12|10
1605506570000|2020-11-16 06:02:50|4183.12|4145.12|4183.04|4145.04|4183.18|4145.18|4182.94|4144.94|9
1605506580000|2020-11-16 06:03:00|4182.97|4144.97|4183.06|4145.06|4183.08|4145.08|4182.93|4144.93|7
1605506590000|2020-11-16 06:03:10|4183.1|4145.1|4183.24|4145.24|4183.24|4145.24|4183.02|4145.02|10
1605506600000|2020-11-16 06:03:20|4183.23|4145.23|4183.28|4145.28|4183.38|4145.38|4183.18|4145.18|10
1605506610000|2020-11-16 06:03:30|4183.29|4145.29|4182.98|4144.98|4183.3|4145.3|4182.98|4144.98|10
1605506620000|2020-11-16 06:03:40|4182.95|4144.95|4183.13|4145.13|4183.14|4145.14|4182.95|4144.95|8
1605506630000|2020-11-16 06:03:50|4183.14|4145.14|4183.36|4145.36|4183.36|4145.36|4183.14|4145.14|8
1605506640000|2020-11-16 06:04:00|4183.4|4145.4|4183.38|4145.38|4183.42|4145.42|4183.3|4145.3|9
1605506650000|2020-11-16 06:04:10|4183.24|4145.24|4183.34|4145.34|4183.46|4145.46|4183.23|4145.23|9
1605506660000|2020-11-16 06:04:20|4183.41|4145.41|4182.46|4144.46|4183.43|4145.43|4182.46|4144.46|10
1605506670000|2020-11-16 06:04:30|4182.24|4144.24|4182.32|4144.32|4182.32|4144.32|4182.1|4144.1|9
1605506680000|2020-11-16 06:04:40|4182.31|4144.31|4182.3|4144.3|4182.31|4144.31|4182.19|4144.19|10
1605506690000|2020-11-16 06:04:50|4182.39|4144.39|4183.06|4145.06|4183.06|4145.06|4182.39|4144.39|10
1605506700000|2020-11-16 06:05:00|4183.07|4145.07|4183.62|4145.62|4183.65|4145.65|4183.07|4145.07|10
1605506710000|2020-11-16 06:05:10|4183.63|4145.63|4183.37|4145.37|4183.74|4145.74|4183.37|4145.37|10
1605506720000|2020-11-16 06:05:20|4183.44|4145.44|4183.59|4145.59|4183.73|4145.73|4183.44|4145.44|10
1605506730000|2020-11-16 06:05:30|4183.61|4145.61|4183.7|4145.7|4183.82|4145.82|4183.53|4145.53|8
1605506740000|2020-11-16 06:05:40|4183.71|4145.71|4183.52|4145.52|4183.75|4145.75|4183.51|4145.51|8
1605506750000|2020-11-16 06:05:50|4183.45|4145.45|4183.21|4145.21|4183.45|4145.45|4183.12|4145.12|10
1605506760000|2020-11-16 06:06:00|4183.2|4145.2|4183.51|4145.51|4183.52|4145.52|4183.2|4145.2|9
1605506770000|2020-11-16 06:06:10|4183.48|4145.48|4183.82|4145.82|4183.91|4145.91|4183.41|4145.41|10
1605506780000|2020-11-16 06:06:20|4183.8|4145.8|4184.02|4146.02|4184.05|4146.05|4183.8|4145.8|10
1605506790000|2020-11-16 06:06:30|4184.07|4146.07|4185.02|4147.02|4185.02|4147.02|4184.07|4146.07|9
1605506800000|2020-11-16 06:06:40|4185.06|4147.06|4185.24|4147.24|4185.24|4147.24|4185.02|4147.02|9
1605506810000|2020-11-16 06:06:50|4185.15|4147.15|4185.05|4147.05|4185.15|4147.15|4185.02|4147.02|6
1605506820000|2020-11-16 06:07:00|4185.07|4147.07|4184.92|4146.92|4185.07|4147.07|4184.86|4146.86|9
1605506830000|2020-11-16 06:07:10|4184.9|4146.9|4184.78|4146.78|4184.9|4146.9|4184.78|4146.78|8
1605506840000|2020-11-16 06:07:20|4184.68|4146.68|4184.44|4146.44|4184.68|4146.68|4184.44|4146.44|9
1605506850000|2020-11-16 06:07:30|4184.38|4146.38|4184.06|4146.06|4184.53|4146.53|4184.06|4146.06|10
1605506860000|2020-11-16 06:07:40|4184.05|4146.05|4184.11|4146.11|4184.22|4146.22|4184.04|4146.04|9
1605506870000|2020-11-16 06:07:50|4184.12|4146.12|4184.29|4146.29|4184.29|4146.29|4184.07|4146.07|8
1605506880000|2020-11-16 06:08:00|4184.35|4146.35|4184.4|4146.4|4184.4|4146.4|4184.21|4146.21|9
1605506890000|2020-11-16 06:08:10|4184.37|4146.37|4184.01|4146.01|4184.37|4146.37|4184|4146|9
1605506900000|2020-11-16 06:08:20|4184|4146|4183.56|4145.56|4184.01|4146.01|4183.56|4145.56|10
1605506910000|2020-11-16 06:08:30|4183.44|4145.44|4183.3|4145.3|4183.44|4145.44|4183.17|4145.17|8
1605506920000|2020-11-16 06:08:40|4183.31|4145.31|4182.85|4144.85|4183.31|4145.31|4182.79|4144.79|9
1605506930000|2020-11-16 06:08:50|4182.8|4144.8|4182.61|4144.61|4182.8|4144.8|4182.61|4144.61|9
1605506940000|2020-11-16 06:09:00|4182.6|4144.6|4182.7|4144.7|4182.7|4144.7|4182.54|4144.54|8
1605506950000|2020-11-16 06:09:10|4182.76|4144.76|4182.69|4144.69|4182.81|4144.81|4182.69|4144.69|9
1605506960000|2020-11-16 06:09:20|4182.65|4144.65|4182.79|4144.79|4182.87|4144.87|4182.65|4144.65|9
1605506970000|2020-11-16 06:09:30|4182.94|4144.94|4183.98|4145.98|4183.98|4145.98|4182.94|4144.94|10
1605506980000|2020-11-16 06:09:40|4183.94|4145.94|4185.55|4147.55|4185.55|4147.55|4183.88|4145.88|9
1605506990000|2020-11-16 06:09:50|4185.75|4147.75|4185.7|4147.7|4185.97|4147.97|4185.58|4147.58|10
1605507000000|2020-11-16 06:10:00|4185.77|4147.77|4186.14|4148.14|4186.14|4148.14|4185.58|4147.58|10
1605507010000|2020-11-16 06:10:10|4186.09|4148.09|4187.09|4149.09|4187.09|4149.09|4186.09|4148.09|10
1605507020000|2020-11-16 06:10:20|4187.1|4149.1|4188.12|4150.12|4188.12|4150.12|4187.1|4149.1|9
1605507030000|2020-11-16 06:10:30|4188.4|4150.4|4189.33|4151.33|4189.33|4151.33|4188.4|4150.4|10
1605507040000|2020-11-16 06:10:40|4189.49|4151.49|4189.99|4151.99|4190.05|4152.05|4189.49|4151.49|9
1605507050000|2020-11-16 06:10:50|4189.95|4151.95|4189.36|4151.36|4189.95|4151.95|4189.32|4151.32|10
1605507060000|2020-11-16 06:11:00|4189.32|4151.32|4188.92|4150.92|4189.42|4151.42|4188.9|4150.9|10
1605507070000|2020-11-16 06:11:10|4188.95|4150.95|4188.88|4150.88|4189.05|4151.05|4188.8|4150.8|10
1605507080000|2020-11-16 06:11:20|4188.9|4150.9|4189.61|4151.61|4189.61|4151.61|4188.9|4150.9|10
1605507090000|2020-11-16 06:11:30|4189.66|4151.66|4190.61|4152.61|4190.61|4152.61|4189.66|4151.66|10
1605507100000|2020-11-16 06:11:40|4190.87|4152.87|4190.99|4152.99|4191.08|4153.08|4190.53|4152.53|10
1605507110000|2020-11-16 06:11:50|4191.11|4153.11|4191.71|4153.71|4191.71|4153.71|4191.11|4153.11|9
1605507120000|2020-11-16 06:12:00|4191.76|4153.76|4192.13|4154.13|4192.2|4154.2|4191.76|4153.76|9
1605507130000|2020-11-16 06:12:10|4192.23|4154.23|4192.11|4154.11|4192.27|4154.27|4192.07|4154.07|10
1605507140000|2020-11-16 06:12:20|4192.07|4154.07|4191.84|4153.84|4192.07|4154.07|4191.84|4153.84|10
1605507150000|2020-11-16 06:12:30|4191.85|4153.85|4191.98|4153.98|4191.98|4153.98|4191.73|4153.73|9
1605507160000|2020-11-16 06:12:40|4191.97|4153.97|4192.54|4154.54|4192.54|4154.54|4191.97|4153.97|10
1605507170000|2020-11-16 06:12:50|4192.65|4154.65|4193.08|4155.08|4193.29|4155.29|4192.65|4154.65|10
1605507180000|2020-11-16 06:13:00|4192.97|4154.97|4192.7|4154.7|4192.97|4154.97|4192.7|4154.7|9
1605507190000|2020-11-16 06:13:10|4192.39|4154.39|4192.28|4154.28|4192.83|4154.83|4192.28|4154.28|8
1605507200000|2020-11-16 06:13:20|4192.25|4154.25|4192.62|4154.62|4192.62|4154.62|4192.04|4154.04|10
1605507210000|2020-11-16 06:13:30|4192.76|4154.76|4193.35|4155.35|4193.35|4155.35|4192.76|4154.76|9
1605507220000|2020-11-16 06:13:40|4193.57|4155.57|4193.76|4155.76|4193.97|4155.97|4193.57|4155.57|10
1605507230000|2020-11-16 06:13:50|4193.32|4155.32|4193.46|4155.46|4193.71|4155.71|4193.2|4155.2|9
1605507240000|2020-11-16 06:14:00|4193.45|4155.45|4194.33|4156.33|4194.33|4156.33|4193.35|4155.35|10
1605507250000|2020-11-16 06:14:10|4194.36|4156.36|4194.79|4156.79|4195.22|4157.22|4194.36|4156.36|10
1605507260000|2020-11-16 06:14:20|4194.8|4156.8|4195.32|4157.32|4195.32|4157.32|4194.8|4156.8|10
1605507270000|2020-11-16 06:14:30|4195.34|4157.34|4195.95|4157.95|4195.95|4157.95|4195.23|4157.23|10
1605507280000|2020-11-16 06:14:40|4195.68|4157.68|4195.19|4157.19|4195.91|4157.91|4195.19|4157.19|10
1605507290000|2020-11-16 06:14:50|4195|4157|4194.38|4156.38|4195|4157|4194.3|4156.3|9
1605507300000|2020-11-16 06:15:00|4194.36|4156.36|4194.89|4156.89|4194.89|4156.89|4194.36|4156.36|9
1605507310000|2020-11-16 06:15:10|4194.92|4156.92|4195.45|4157.45|4195.45|4157.45|4194.92|4156.92|10
1605507320000|2020-11-16 06:15:20|4195.38|4157.38|4195.47|4157.47|4195.53|4157.53|4195.23|4157.23|10
1605507330000|2020-11-16 06:15:30|4195.45|4157.45|4195.67|4157.67|4195.67|4157.67|4195.45|4157.45|8
1605507340000|2020-11-16 06:15:40|4195.77|4157.77|4196.67|4158.67|4196.67|4158.67|4195.61|4157.61|9
1605507350000|2020-11-16 06:15:50|4196.74|4158.74|4197.21|4159.21|4197.21|4159.21|4196.71|4158.71|10
1605507360000|2020-11-16 06:16:00|4197.26|4159.26|4197.51|4159.51|4197.51|4159.51|4197.21|4159.21|9
1605507370000|2020-11-16 06:16:10|4197.56|4159.56|4197.16|4159.16|4198.02|4160.02|4197.13|4159.13|10
1605507380000|2020-11-16 06:16:20|4197.12|4159.12|4196.85|4158.85|4197.21|4159.21|4196.85|4158.85|10
1605507390000|2020-11-16 06:16:30|4196.62|4158.62|4196.3|4158.3|4196.62|4158.62|4196.28|4158.28|9
1605507400000|2020-11-16 06:16:40|4196.12|4158.12|4195.59|4157.59|4196.34|4158.34|4195.59|4157.59|10
1605507410000|2020-11-16 06:16:50|4196.04|4158.04|4195.7|4157.7|4196.06|4158.06|4195.57|4157.57|10
1605507420000|2020-11-16 06:17:00|4195.64|4157.64|4196.01|4158.01|4196.03|4158.03|4195.61|4157.61|8
1605507430000|2020-11-16 06:17:10|4196.07|4158.07|4196.06|4158.06|4196.25|4158.25|4196.06|4158.06|8
1605507440000|2020-11-16 06:17:20|4196.27|4158.27|4196.66|4158.66|4196.72|4158.72|4196.23|4158.23|10
1605507450000|2020-11-16 06:17:30|4196.62|4158.62|4196.74|4158.74|4196.87|4158.87|4196.61|4158.61|8
1605507460000|2020-11-16 06:17:40|4196.76|4158.76|4196.55|4158.55|4196.76|4158.76|4196.55|4158.55|9
1605507470000|2020-11-16 06:17:50|4196.58|4158.58|4196.43|4158.43|4196.59|4158.59|4196.41|4158.41|8
1605507480000|2020-11-16 06:18:00|4196.36|4158.36|4196.16|4158.16|4196.36|4158.36|4196.07|4158.07|9
1605507490000|2020-11-16 06:18:10|4196.06|4158.06|4195.94|4157.94|4196.24|4158.24|4195.94|4157.94|10
1605507500000|2020-11-16 06:18:20|4195.93|4157.93|4196.86|4158.86|4196.86|4158.86|4195.92|4157.92|10
1605507510000|2020-11-16 06:18:30|4197.03|4159.03|4197.27|4159.27|4197.27|4159.27|4197.03|4159.03|10
1605507520000|2020-11-16 06:18:40|4197.22|4159.22|4197.5|4159.5|4197.5|4159.5|4197.22|4159.22|7
1605507530000|2020-11-16 06:18:50|4197.56|4159.56|4197.52|4159.52|4197.81|4159.81|4197.52|4159.52|10
1605507540000|2020-11-16 06:19:00|4197.58|4159.58|4196.99|4158.99|4197.58|4159.58|4196.98|4158.98|9
1605507550000|2020-11-16 06:19:10|4196.95|4158.95|4196.76|4158.76|4196.95|4158.95|4196.67|4158.67|10
1605507560000|2020-11-16 06:19:20|4196.71|4158.71|4196.69|4158.69|4196.73|4158.73|4196.39|4158.39|9
1605507570000|2020-11-16 06:19:30|4196.66|4158.66|4196.27|4158.27|4196.66|4158.66|4196.27|4158.27|8
1605507580000|2020-11-16 06:19:40|4196.33|4158.33|4196.18|4158.18|4196.34|4158.34|4196.12|4158.12|10
1605507590000|2020-11-16 06:19:50|4196.2|4158.2|4196.24|4158.24|4196.24|4158.24|4196.15|4158.15|9
1605507600000|2020-11-16 06:20:00|4196.22|4158.22|4196.11|4158.11|4196.22|4158.22|4196.04|4158.04|8
1605507610000|2020-11-16 06:20:10|4196.1|4158.1|4196.64|4158.64|4196.68|4158.68|4196.1|4158.1|9
1605507620000|2020-11-16 06:20:20|4196.6|4158.6|4196.47|4158.47|4196.9|4158.9|4196.47|4158.47|10
1605507630000|2020-11-16 06:20:30|4196.43|4158.43|4195.63|4157.63|4196.43|4158.43|4195.63|4157.63|10
1605507640000|2020-11-16 06:20:40|4195.56|4157.56|4195.43|4157.43|4195.56|4157.56|4195.41|4157.41|10
1605507650000|2020-11-16 06:20:50|4195.42|4157.42|4195.7|4157.7|4195.72|4157.72|4195.42|4157.42|8
1605507660000|2020-11-16 06:21:00|4195.64|4157.64|4195.11|4157.11|4195.64|4157.64|4195.11|4157.11|9
1605507670000|2020-11-16 06:21:10|4194.99|4156.99|4195.05|4157.05|4195.05|4157.05|4194.95|4156.95|5
1605507680000|2020-11-16 06:21:20|4194.96|4156.96|4194.96|4156.96|4195.01|4157.01|4194.89|4156.89|9
1605507690000|2020-11-16 06:21:30|4194.9|4156.9|4194.71|4156.71|4195.14|4157.14|4194.68|4156.68|10
1605507700000|2020-11-16 06:21:40|4194.68|4156.68|4194.7|4156.7|4194.7|4156.7|4194.52|4156.52|10
1605507710000|2020-11-16 06:21:50|4194.75|4156.75|4194.97|4156.97|4195.05|4157.05|4194.75|4156.75|9
1605507720000|2020-11-16 06:22:00|4194.93|4156.93|4195.44|4157.44|4195.44|4157.44|4194.86|4156.86|8
1605507730000|2020-11-16 06:22:10|4195.46|4157.46|4195.54|4157.54|4195.54|4157.54|4195.46|4157.46|9
1605507740000|2020-11-16 06:22:20|4195.57|4157.57|4195.94|4157.94|4195.94|4157.94|4195.51|4157.51|8
1605507750000|2020-11-16 06:22:30|4195.91|4157.91|4196.41|4158.41|4196.41|4158.41|4195.75|4157.75|10
1605507760000|2020-11-16 06:22:40|4196.21|4158.21|4196.8|4158.8|4196.8|4158.8|4196.21|4158.21|10
1605507770000|2020-11-16 06:22:50|4196.74|4158.74|4197.3|4159.3|4197.36|4159.36|4196.74|4158.74|10
1605507780000|2020-11-16 06:23:00|4197.45|4159.45|4198.48|4160.48|4198.48|4160.48|4197.43|4159.43|10
1605507790000|2020-11-16 06:23:10|4198.66|4160.66|4199.91|4161.91|4199.94|4161.94|4198.66|4160.66|10
1605507800000|2020-11-16 06:23:20|4199.9|4161.9|4199.72|4161.72|4199.98|4161.98|4199.72|4161.72|10
1605507810000|2020-11-16 06:23:30|4199.76|4161.76|4200.04|4162.04|4200.04|4162.04|4199.63|4161.63|8
1605507820000|2020-11-16 06:23:40|4200.01|4162.01|4200.24|4162.24|4200.24|4162.24|4200|4162|9
1605507830000|2020-11-16 06:23:50|4200.22|4162.22|4199.68|4161.68|4200.36|4162.36|4199.68|4161.68|10
1605507840000|2020-11-16 06:24:00|4199.62|4161.62|4199.48|4161.48|4199.73|4161.73|4199.48|4161.48|9
1605507850000|2020-11-16 06:24:10|4199.41|4161.41|4198.82|4160.82|4199.47|4161.47|4198.75|4160.75|10
1605507860000|2020-11-16 06:24:20|4198.79|4160.79|4198.72|4160.72|4198.81|4160.81|4198.63|4160.63|9
1605507870000|2020-11-16 06:24:30|4198.65|4160.65|4198.54|4160.54|4198.65|4160.65|4198.51|4160.51|10
1605507880000|2020-11-16 06:24:40|4198.52|4160.52|4198.59|4160.59|4198.59|4160.59|4198.34|4160.34|9
1605507890000|2020-11-16 06:24:50|4198.6|4160.6|4198.2|4160.2|4198.73|4160.73|4198.2|4160.2|9
1605507900000|2020-11-16 06:25:00|4198.26|4160.26|4198.04|4160.04|4198.44|4160.44|4198.04|4160.04|10
1605507910000|2020-11-16 06:25:10|4198.08|4160.08|4197.72|4159.72|4198.08|4160.08|4197.69|4159.69|9
1605507920000|2020-11-16 06:25:20|4197.66|4159.66|4197.34|4159.34|4197.66|4159.66|4197.21|4159.21|10
1605507930000|2020-11-16 06:25:30|4197.08|4159.08|4197.21|4159.21|4197.23|4159.23|4196.97|4158.97|10
1605507940000|2020-11-16 06:25:40|4197.19|4159.19|4197.54|4159.54|4197.54|4159.54|4197.19|4159.19|8
1605507950000|2020-11-16 06:25:50|4197.68|4159.68|4197.89|4159.89|4198.02|4160.02|4197.68|4159.68|8
1605507960000|2020-11-16 06:26:00|4197.91|4159.91|4197.9|4159.9|4198.06|4160.06|4197.89|4159.89|9
1605507970000|2020-11-16 06:26:10|4197.99|4159.99|4198.13|4160.13|4198.24|4160.24|4197.99|4159.99|9
1605507980000|2020-11-16 06:26:20|4198.09|4160.09|4197.6|4159.6|4198.09|4160.09|4197.6|4159.6|9
1605507990000|2020-11-16 06:26:30|4197.58|4159.58|4197.92|4159.92|4197.92|4159.92|4197.49|4159.49|9
1605508000000|2020-11-16 06:26:40|4197.93|4159.93|4199.06|4161.06|4199.06|4161.06|4197.8|4159.8|9
1605508010000|2020-11-16 06:26:50|4199.19|4161.19|4199.4|4161.4|4199.5|4161.5|4199.13|4161.13|10
1605508020000|2020-11-16 06:27:00|4199.36|4161.36|4198.99|4160.99|4199.36|4161.36|4198.99|4160.99|9
1605508030000|2020-11-16 06:27:10|4198.98|4160.98|4198.89|4160.89|4199.04|4161.04|4198.88|4160.88|9
1605508040000|2020-11-16 06:27:20|4198.85|4160.85|4198.86|4160.86|4198.91|4160.91|4198.81|4160.81|8
1605508050000|2020-11-16 06:27:30|4198.88|4160.88|4199.26|4161.26|4199.33|4161.33|4198.69|4160.69|9
1605508060000|2020-11-16 06:27:40|4199.35|4161.35|4200.82|4162.82|4200.82|4162.82|4199.35|4161.35|10
1605508070000|2020-11-16 06:27:50|4200.76|4162.76|4200.7|4162.7|4200.9|4162.9|4200.7|4162.7|10
1605508080000|2020-11-16 06:28:00|4200.67|4162.67|4201.05|4163.05|4201.06|4163.06|4200.41|4162.41|10
1605508090000|2020-11-16 06:28:10|4201.08|4163.08|4201.15|4163.15|4201.24|4163.24|4201.08|4163.08|10
1605508100000|2020-11-16 06:28:20|4201.24|4163.24|4201.26|4163.26|4201.28|4163.28|4201.16|4163.16|9
1605508110000|2020-11-16 06:28:30|4201.44|4163.44|4201.59|4163.59|4201.68|4163.68|4201.44|4163.44|10
1605508120000|2020-11-16 06:28:40|4201.69|4163.69|4201.99|4163.99|4201.99|4163.99|4201.63|4163.63|10
1605508130000|2020-11-16 06:28:50|4202.02|4164.02|4202.03|4164.03|4202.06|4164.06|4201.89|4163.89|8
1605508140000|2020-11-16 06:29:00|4202.02|4164.02|4201.79|4163.79|4202.02|4164.02|4201.73|4163.73|10
1605508150000|2020-11-16 06:29:10|4201.78|4163.78|4201.37|4163.37|4201.78|4163.78|4201.29|4163.29|10
1605508160000|2020-11-16 06:29:20|4201.27|4163.27|4201.21|4163.21|4201.37|4163.37|4201.12|4163.12|8
1605508170000|2020-11-16 06:29:30|4201.16|4163.16|4201.41|4163.41|4201.41|4163.41|4201.16|4163.16|9
1605508180000|2020-11-16 06:29:40|4201.33|4163.33|4201.1|4163.1|4201.33|4163.33|4201.08|4163.08|9
1605508190000|2020-11-16 06:29:50|4201.09|4163.09|4201.08|4163.08|4201.12|4163.12|4201.04|4163.04|9
1605508200000|2020-11-16 06:30:00|4201.17|4163.17|4201.62|4163.62|4201.67|4163.67|4201.1|4163.1|9
1605508210000|2020-11-16 06:30:10|4201.82|4163.82|4202.52|4164.52|4202.52|4164.52|4201.77|4163.77|10
1605508220000|2020-11-16 06:30:20|4202.56|4164.56|4202.5|4164.5|4202.68|4164.68|4202.5|4164.5|9
1605508230000|2020-11-16 06:30:30|4202.38|4164.38|4201.97|4163.97|4202.38|4164.38|4201.97|4163.97|9
1605508240000|2020-11-16 06:30:40|4201.81|4163.81|4201.92|4163.92|4201.92|4163.92|4201.48|4163.48|10
1605508250000|2020-11-16 06:30:50|4201.77|4163.77|4202.44|4164.44|4202.44|4164.44|4201.65|4163.65|10
1605508260000|2020-11-16 06:31:00|4202.58|4164.58|4202.91|4164.91|4202.91|4164.91|4202.58|4164.58|5
1605508270000|2020-11-16 06:31:10|4202.96|4164.96|4203|4165|4203.11|4165.11|4202.94|4164.94|10
1605508280000|2020-11-16 06:31:20|4203.04|4165.04|4203.12|4165.12|4203.15|4165.15|4203|4165|10
1605508290000|2020-11-16 06:31:30|4203.11|4165.11|4202.86|4164.86|4203.21|4165.21|4202.86|4164.86|9
1605508300000|2020-11-16 06:31:40|4202.73|4164.73|4203.11|4165.11|4203.14|4165.14|4202.65|4164.65|8
1605508310000|2020-11-16 06:31:50|4203.01|4165.01|4202.76|4164.76|4203.01|4165.01|4202.76|4164.76|9
1605508320000|2020-11-16 06:32:00|4202.51|4164.51|4202.59|4164.59|4202.6|4164.6|4202.38|4164.38|9
1605508330000|2020-11-16 06:32:10|4202.55|4164.55|4202.09|4164.09|4202.55|4164.55|4202.05|4164.05|8
1605508340000|2020-11-16 06:32:20|4202.03|4164.03|4201.82|4163.82|4202.15|4164.15|4201.82|4163.82|9
1605508350000|2020-11-16 06:32:30|4201.78|4163.78|4201.99|4163.99|4202.02|4164.02|4201.66|4163.66|10
1605508360000|2020-11-16 06:32:40|4202.06|4164.06|4202.25|4164.25|4202.3|4164.3|4202.06|4164.06|10
1605508370000|2020-11-16 06:32:50|4202.33|4164.33|4202.58|4164.58|4202.71|4164.71|4202.33|4164.33|10
1605508380000|2020-11-16 06:33:00|4202.69|4164.69|4203.19|4165.19|4203.22|4165.22|4202.63|4164.63|10
1605508390000|2020-11-16 06:33:10|4203.2|4165.2|4203.26|4165.26|4203.27|4165.27|4203.15|4165.15|10
1605508400000|2020-11-16 06:33:20|4203.27|4165.27|4203.3|4165.3|4203.3|4165.3|4203.16|4165.16|9
1605508410000|2020-11-16 06:33:30|4203.32|4165.32|4203.36|4165.36|4203.42|4165.42|4203.25|4165.25|9
1605508420000|2020-11-16 06:33:40|4203.33|4165.33|4203.43|4165.43|4203.53|4165.53|4203.31|4165.31|10
1605508430000|2020-11-16 06:33:50|4203.38|4165.38|4203.19|4165.19|4203.46|4165.46|4203.19|4165.19|10
1605508440000|2020-11-16 06:34:00|4203.14|4165.14|4202.73|4164.73|4203.15|4165.15|4202.73|4164.73|10
1605508450000|2020-11-16 06:34:10|4202.83|4164.83|4202.59|4164.59|4202.83|4164.83|4202.48|4164.48|8
1605508460000|2020-11-16 06:34:20|4202.53|4164.53|4202.59|4164.59|4202.73|4164.73|4202.53|4164.53|8
1605508470000|2020-11-16 06:34:30|4202.62|4164.62|4202.83|4164.83|4202.99|4164.99|4202.59|4164.59|10
1605508480000|2020-11-16 06:34:40|4202.89|4164.89|4202.94|4164.94|4203.05|4165.05|4202.89|4164.89|9
1605508490000|2020-11-16 06:34:50|4202.96|4164.96|4202.45|4164.45|4202.98|4164.98|4202.45|4164.45|9
1605508500000|2020-11-16 06:35:00|4202.33|4164.33|4202.99|4164.99|4203.01|4165.01|4202.33|4164.33|10
1605508510000|2020-11-16 06:35:10|4202.93|4164.93|4203.43|4165.43|4203.43|4165.43|4202.93|4164.93|10
1605508520000|2020-11-16 06:35:20|4203.36|4165.36|4202.88|4164.88|4203.36|4165.36|4202.8|4164.8|9
1605508530000|2020-11-16 06:35:30|4202.9|4164.9|4202.05|4164.05|4202.9|4164.9|4202.05|4164.05|10
1605508540000|2020-11-16 06:35:40|4202.03|4164.03|4201.64|4163.64|4202.03|4164.03|4201.64|4163.64|9
1605508550000|2020-11-16 06:35:50|4201.72|4163.72|4201.73|4163.73|4201.75|4163.75|4201.61|4163.61|10
1605508560000|2020-11-16 06:36:00|4201.68|4163.68|4201.39|4163.39|4201.74|4163.74|4201.39|4163.39|10
1605508570000|2020-11-16 06:36:10|4201.37|4163.37|4200.77|4162.77|4201.37|4163.37|4200.77|4162.77|9
1605508580000|2020-11-16 06:36:20|4200.7|4162.7|4200.21|4162.21|4200.7|4162.7|4200.2|4162.2|9
1605508590000|2020-11-16 06:36:30|4200.28|4162.28|4200.01|4162.01|4200.28|4162.28|4199.86|4161.86|7
1605508600000|2020-11-16 06:36:40|4200.22|4162.22|4199.57|4161.57|4200.22|4162.22|4199.57|4161.57|10
1605508610000|2020-11-16 06:36:50|4199.54|4161.54|4199.02|4161.02|4199.54|4161.54|4199.02|4161.02|9
1605508620000|2020-11-16 06:37:00|4198.99|4160.99|4198.77|4160.77|4198.99|4160.99|4198.74|4160.74|8
1605508630000|2020-11-16 06:37:10|4198.59|4160.59|4197.11|4159.11|4198.59|4160.59|4197.11|4159.11|10
1605508640000|2020-11-16 06:37:20|4197.05|4159.05|4196.39|4158.39|4197.05|4159.05|4196.32|4158.32|8
1605508650000|2020-11-16 06:37:30|4196.26|4158.26|4195.5|4157.5|4196.26|4158.26|4195.5|4157.5|10
1605508660000|2020-11-16 06:37:40|4195.49|4157.49|4195.62|4157.62|4195.62|4157.62|4195.15|4157.15|9
1605508670000|2020-11-16 06:37:50|4195.47|4157.47|4195.69|4157.69|4195.73|4157.73|4195.47|4157.47|8
1605508680000|2020-11-16 06:38:00|4195.84|4157.84|4195.48|4157.48|4195.91|4157.91|4195.44|4157.44|9
1605508690000|2020-11-16 06:38:10|4195.45|4157.45|4195.46|4157.46|4195.6|4157.6|4195.44|4157.44|10
1605508700000|2020-11-16 06:38:20|4195.49|4157.49|4195.35|4157.35|4195.57|4157.57|4195.35|4157.35|8
1605508710000|2020-11-16 06:38:30|4195.37|4157.37|4194.65|4156.65|4195.37|4157.37|4194.65|4156.65|10
1605508720000|2020-11-16 06:38:40|4194.66|4156.66|4194.53|4156.53|4194.66|4156.66|4194.53|4156.53|8
1605508730000|2020-11-16 06:38:50|4194.46|4156.46|4193.89|4155.89|4194.53|4156.53|4193.75|4155.75|9
1605508740000|2020-11-16 06:39:00|4193.78|4155.78|4194.06|4156.06|4194.21|4156.21|4193.75|4155.75|9
1605508750000|2020-11-16 06:39:10|4194.08|4156.08|4193.69|4155.69|4194.17|4156.17|4193.69|4155.69|8
1605508760000|2020-11-16 06:39:20|4193.71|4155.71|4193.18|4155.18|4193.74|4155.74|4193.18|4155.18|10
1605508770000|2020-11-16 06:39:30|4193.2|4155.2|4192.81|4154.81|4193.2|4155.2|4192.79|4154.79|10
1605508780000|2020-11-16 06:39:40|4192.52|4154.52|4191.7|4153.7|4192.52|4154.52|4191.69|4153.69|8
1605508790000|2020-11-16 06:39:50|4191.47|4153.47|4191.43|4153.43|4191.61|4153.61|4191.43|4153.43|9
1605508800000|2020-11-16 06:40:00|4191.26|4153.26|4190.75|4152.75|4191.28|4153.28|4190.75|4152.75|9
1605508810000|2020-11-16 06:40:10|4190.77|4152.77|4190.19|4152.19|4190.77|4152.77|4190.18|4152.18|9
1605508820000|2020-11-16 06:40:20|4190.24|4152.24|4191.23|4153.23|4191.23|4153.23|4190.24|4152.24|9
1605508830000|2020-11-16 06:40:30|4191.36|4153.36|4191.3|4153.3|4191.36|4153.36|4191.12|4153.12|10
1605508840000|2020-11-16 06:40:40|4191.32|4153.32|4191.62|4153.62|4191.68|4153.68|4191.32|4153.32|9
1605508850000|2020-11-16 06:40:50|4191.59|4153.59|4191.53|4153.53|4191.69|4153.69|4191.49|4153.49|9
1605508860000|2020-11-16 06:41:00|4191.54|4153.54|4191.65|4153.65|4191.82|4153.82|4191.54|4153.54|10
1605508870000|2020-11-16 06:41:10|4191.64|4153.64|4191.89|4153.89|4191.89|4153.89|4191.64|4153.64|10
1605508880000|2020-11-16 06:41:20|4191.9|4153.9|4191.7|4153.7|4191.9|4153.9|4191.64|4153.64|8
1605508890000|2020-11-16 06:41:30|4191.54|4153.54|4191.87|4153.87|4191.87|4153.87|4191.54|4153.54|10
1605508900000|2020-11-16 06:41:40|4192.04|4154.04|4191.87|4153.87|4192.08|4154.08|4191.87|4153.87|7
1605508910000|2020-11-16 06:41:50|4191.94|4153.94|4191.93|4153.93|4192.09|4154.09|4191.77|4153.77|10
1605508920000|2020-11-16 06:42:00|4191.95|4153.95|4192.02|4154.02|4192.09|4154.09|4191.95|4153.95|10
1605508930000|2020-11-16 06:42:10|4191.92|4153.92|4191.55|4153.55|4191.92|4153.92|4191.48|4153.48|9
1605508940000|2020-11-16 06:42:20|4191.62|4153.62|4191.54|4153.54|4191.76|4153.76|4191.39|4153.39|9
1605508950000|2020-11-16 06:42:30|4191.53|4153.53|4191.36|4153.36|4191.59|4153.59|4191.36|4153.36|9
1605508960000|2020-11-16 06:42:40|4191.39|4153.39|4191.51|4153.51|4191.51|4153.51|4191.36|4153.36|9
1605508970000|2020-11-16 06:42:50|4191.53|4153.53|4191.98|4153.98|4191.98|4153.98|4191.53|4153.53|10
1605508980000|2020-11-16 06:43:00|4192|4154|4192.07|4154.07|4192.21|4154.21|4191.97|4153.97|8
1605508990000|2020-11-16 06:43:10|4192.08|4154.08|4192.04|4154.04|4192.08|4154.08|4191.95|4153.95|9
1605509000000|2020-11-16 06:43:20|4191.99|4153.99|4191.65|4153.65|4191.99|4153.99|4191.41|4153.41|10
1605509010000|2020-11-16 06:43:30|4191.5|4153.5|4191.47|4153.47|4191.59|4153.59|4191.37|4153.37|9
1605509020000|2020-11-16 06:43:40|4191.46|4153.46|4191.05|4153.05|4191.46|4153.46|4190.99|4152.99|10
1605509030000|2020-11-16 06:43:50|4191.07|4153.07|4190.83|4152.83|4191.13|4153.13|4190.83|4152.83|10
1605509040000|2020-11-16 06:44:00|4190.9|4152.9|4190.48|4152.48|4190.9|4152.9|4190.48|4152.48|10
1605509050000|2020-11-16 06:44:10|4190.51|4152.51|4190.48|4152.48|4190.51|4152.51|4190.31|4152.31|9
1605509060000|2020-11-16 06:44:20|4190.57|4152.57|4190.58|4152.58|4190.62|4152.62|4190.54|4152.54|10
1605509070000|2020-11-16 06:44:30|4190.59|4152.59|4190.31|4152.31|4190.59|4152.59|4190.31|4152.31|8
1605509080000|2020-11-16 06:44:40|4190.26|4152.26|4189.97|4151.97|4190.36|4152.36|4189.96|4151.96|8
1605509090000|2020-11-16 06:44:50|4189.95|4151.95|4189.63|4151.63|4189.97|4151.97|4189.6|4151.6|8
1605509100000|2020-11-16 06:45:00|4189.65|4151.65|4189.87|4151.87|4189.87|4151.87|4189.6|4151.6|10
1605509110000|2020-11-16 06:45:10|4189.85|4151.85|4190.45|4152.45|4190.45|4152.45|4189.85|4151.85|7
1605509120000|2020-11-16 06:45:20|4190.73|4152.73|4190.94|4152.94|4191.92|4153.92|4190.73|4152.73|9
1605509130000|2020-11-16 06:45:30|4190.73|4152.73|4190.21|4152.21|4190.73|4152.73|4190.21|4152.21|9
1605509140000|2020-11-16 06:45:40|4190.12|4152.12|4190.34|4152.34|4190.34|4152.34|4189.96|4151.96|9
1605509150000|2020-11-16 06:45:50|4190.42|4152.42|4190.67|4152.67|4190.68|4152.68|4190.39|4152.39|8
1605509160000|2020-11-16 06:46:00|4190.7|4152.7|4190.72|4152.72|4190.72|4152.72|4190.61|4152.61|9
1605509170000|2020-11-16 06:46:10|4190.79|4152.79|4190.79|4152.79|4190.84|4152.84|4190.73|4152.73|10
1605509180000|2020-11-16 06:46:20|4191.07|4153.07|4191.07|4153.07|4191.21|4153.21|4191.07|4153.07|9
1605509190000|2020-11-16 06:46:30|4191.27|4153.27|4191.17|4153.17|4191.43|4153.43|4191.17|4153.17|10
1605509200000|2020-11-16 06:46:40|4191.1|4153.1|4191.24|4153.24|4191.29|4153.29|4191.1|4153.1|9
1605509210000|2020-11-16 06:46:50|4191.25|4153.25|4191.29|4153.29|4191.33|4153.33|4191.09|4153.09|8
1605509220000|2020-11-16 06:47:00|4191.41|4153.41|4192.58|4154.58|4192.58|4154.58|4191.41|4153.41|10
1605509230000|2020-11-16 06:47:10|4192.62|4154.62|4194.33|4156.33|4194.33|4156.33|4192.62|4154.62|10
1605509240000|2020-11-16 06:47:20|4194.4|4156.4|4194.97|4156.97|4194.97|4156.97|4194.36|4156.36|10
1605509250000|2020-11-16 06:47:30|4195.05|4157.05|4196.17|4158.17|4196.17|4158.17|4195.05|4157.05|8
1605509260000|2020-11-16 06:47:40|4196.28|4158.28|4196.75|4158.75|4196.79|4158.79|4196.28|4158.28|9
1605509270000|2020-11-16 06:47:50|4196.71|4158.71|4197.64|4159.64|4197.64|4159.64|4196.71|4158.71|8
1605509280000|2020-11-16 06:48:00|4197.65|4159.65|4198.46|4160.46|4198.46|4160.46|4197.65|4159.65|10
1605509290000|2020-11-16 06:48:10|4198.5|4160.5|4199.12|4161.12|4199.12|4161.12|4198.5|4160.5|9
1605509300000|2020-11-16 06:48:20|4199.14|4161.14|4199.33|4161.33|4199.33|4161.33|4199.08|4161.08|9
1605509310000|2020-11-16 06:48:30|4199.34|4161.34|4199.72|4161.72|4199.72|4161.72|4199.29|4161.29|9
1605509320000|2020-11-16 06:48:40|4199.75|4161.75|4199.98|4161.98|4200.05|4162.05|4199.75|4161.75|10
1605509330000|2020-11-16 06:48:50|4199.95|4161.95|4199.34|4161.34|4199.95|4161.95|4199.34|4161.34|8
1605509340000|2020-11-16 06:49:00|4199.41|4161.41|4199.37|4161.37|4199.41|4161.41|4199.13|4161.13|10
1605509350000|2020-11-16 06:49:10|4199.4|4161.4|4199.77|4161.77|4199.77|4161.77|4199.4|4161.4|10
1605509360000|2020-11-16 06:49:20|4199.7|4161.7|4200.36|4162.36|4200.36|4162.36|4199.58|4161.58|9
1605509370000|2020-11-16 06:49:30|4200.48|4162.48|4200.26|4162.26|4200.72|4162.72|4200.26|4162.26|9
1605509380000|2020-11-16 06:49:40|4200.11|4162.11|4199.94|4161.94|4200.31|4162.31|4199.94|4161.94|9
1605509390000|2020-11-16 06:49:50|4199.93|4161.93|4199.7|4161.7|4199.93|4161.93|4199.7|4161.7|9
1605509400000|2020-11-16 06:50:00|4199.8|4161.8|4199.93|4161.93|4200.03|4162.03|4199.8|4161.8|10
1605509410000|2020-11-16 06:50:10|4200.03|4162.03|4200.02|4162.02|4200.03|4162.03|4199.87|4161.87|10
1605509420000|2020-11-16 06:50:20|4200.08|4162.08|4200.1|4162.1|4200.16|4162.16|4200.04|4162.04|8
1605509430000|2020-11-16 06:50:30|4200.08|4162.08|4200.62|4162.62|4200.62|4162.62|4200.08|4162.08|8
1605509440000|2020-11-16 06:50:40|4200.5|4162.5|4200.89|4162.89|4200.98|4162.98|4200.5|4162.5|9
1605509450000|2020-11-16 06:50:50|4200.98|4162.98|4200.7|4162.7|4200.98|4162.98|4200.68|4162.68|10
1605509460000|2020-11-16 06:51:00|4200.58|4162.58|4200.71|4162.71|4200.71|4162.71|4200.48|4162.48|10
1605509470000|2020-11-16 06:51:10|4200.84|4162.84|4201.03|4163.03|4201.04|4163.04|4200.84|4162.84|8
1605509480000|2020-11-16 06:51:20|4201.13|4163.13|4201.24|4163.24|4201.36|4163.36|4201.13|4163.13|8
1605509490000|2020-11-16 06:51:30|4201.27|4163.27|4201.22|4163.22|4201.39|4163.39|4201.22|4163.22|7
1605509500000|2020-11-16 06:51:40|4201.24|4163.24|4201.5|4163.5|4201.5|4163.5|4201.16|4163.16|10
1605509510000|2020-11-16 06:51:50|4201.55|4163.55|4201.93|4163.93|4201.93|4163.93|4201.54|4163.54|9
1605509520000|2020-11-16 06:52:00|4201.95|4163.95|4202.01|4164.01|4202.05|4164.05|4201.74|4163.74|10
1605509530000|2020-11-16 06:52:10|4201.75|4163.75|4203.15|4165.15|4203.15|4165.15|4201.75|4163.75|8
1605509540000|2020-11-16 06:52:20|4203.17|4165.17|4203.6|4165.6|4203.6|4165.6|4203.12|4165.12|10
1605509550000|2020-11-16 06:52:30|4203.51|4165.51|4203.76|4165.76|4203.85|4165.85|4203.5|4165.5|10
1605509560000|2020-11-16 06:52:40|4203.83|4165.83|4203.72|4165.72|4203.87|4165.87|4203.62|4165.62|9
1605509570000|2020-11-16 06:52:50|4203.69|4165.69|4203.24|4165.24|4203.69|4165.69|4203.24|4165.24|8
1605509580000|2020-11-16 06:53:00|4203.26|4165.26|4203.29|4165.29|4203.32|4165.32|4203.17|4165.17|9
1605509590000|2020-11-16 06:53:10|4203.23|4165.23|4203.12|4165.12|4203.23|4165.23|4203.02|4165.02|9
1605509600000|2020-11-16 06:53:20|4203.19|4165.19|4203.34|4165.34|4203.52|4165.52|4203.19|4165.19|10
1605509610000|2020-11-16 06:53:30|4203.42|4165.42|4203.63|4165.63|4203.75|4165.75|4203.42|4165.42|8
1605509620000|2020-11-16 06:53:40|4203.61|4165.61|4203.54|4165.54|4203.65|4165.65|4203.54|4165.54|8
1605509630000|2020-11-16 06:53:50|4203.56|4165.56|4203.79|4165.79|4203.79|4165.79|4203.56|4165.56|9
1605509640000|2020-11-16 06:54:00|4203.74|4165.74|4204.31|4166.31|4204.31|4166.31|4203.7|4165.7|10
1605509650000|2020-11-16 06:54:10|4204.39|4166.39|4204.1|4166.1|4204.53|4166.53|4204.1|4166.1|10
1605509660000|2020-11-16 06:54:20|4204.08|4166.08|4204.08|4166.08|4204.16|4166.16|4203.88|4165.88|9
1605509670000|2020-11-16 06:54:30|4204.05|4166.05|4203.94|4165.94|4204.17|4166.17|4203.94|4165.94|8
1605509680000|2020-11-16 06:54:40|4203.95|4165.95|4203.72|4165.72|4203.98|4165.98|4203.66|4165.66|9
1605509690000|2020-11-16 06:54:50|4203.69|4165.69|4203.58|4165.58|4203.75|4165.75|4203.51|4165.51|10
1605509700000|2020-11-16 06:55:00|4203.55|4165.55|4203.53|4165.53|4203.58|4165.58|4203.46|4165.46|10
1605509710000|2020-11-16 06:55:10|4203.63|4165.63|4203.86|4165.86|4203.93|4165.93|4203.63|4165.63|10
1605509720000|2020-11-16 06:55:20|4203.92|4165.92|4203.41|4165.41|4203.94|4165.94|4203.18|4165.18|9
1605509730000|2020-11-16 06:55:30|4203.28|4165.28|4203.36|4165.36|4203.36|4165.36|4203.14|4165.14|10
1605509740000|2020-11-16 06:55:40|4203.58|4165.58|4203.38|4165.38|4203.58|4165.58|4203.24|4165.24|9
1605509750000|2020-11-16 06:55:50|4203.11|4165.11|4202.96|4164.96|4203.16|4165.16|4202.95|4164.95|9
1605509760000|2020-11-16 06:56:00|4203.07|4165.07|4203.38|4165.38|4203.43|4165.43|4203.02|4165.02|9
1605509770000|2020-11-16 06:56:10|4203.48|4165.48|4203.57|4165.57|4203.6|4165.6|4203.23|4165.23|10
1605509780000|2020-11-16 06:56:20|4203.53|4165.53|4202.82|4164.82|4203.6|4165.6|4202.82|4164.82|10
1605509790000|2020-11-16 06:56:30|4202.35|4164.35|4202.66|4164.66|4202.88|4164.88|4202.34|4164.34|9
1605509800000|2020-11-16 06:56:40|4202.69|4164.69|4203|4165|4203|4165|4202.55|4164.55|10
1605509810000|2020-11-16 06:56:50|4203.08|4165.08|4203.42|4165.42|4203.42|4165.42|4203.08|4165.08|9
1605509820000|2020-11-16 06:57:00|4203.41|4165.41|4203.36|4165.36|4203.42|4165.42|4203.35|4165.35|9
1605509830000|2020-11-16 06:57:10|4203.24|4165.24|4203.36|4165.36|4203.36|4165.36|4203.24|4165.24|9
1605509840000|2020-11-16 06:57:20|4203.29|4165.29|4202.78|4164.78|4203.29|4165.29|4202.78|4164.78|9
1605509850000|2020-11-16 06:57:30|4202.72|4164.72|4201.76|4163.76|4202.72|4164.72|4201.76|4163.76|9
1605509860000|2020-11-16 06:57:40|4201.61|4163.61|4201.17|4163.17|4201.61|4163.61|4201.17|4163.17|9
1605509870000|2020-11-16 06:57:50|4201.08|4163.08|4201.18|4163.18|4201.21|4163.21|4200.94|4162.94|9
1605509880000|2020-11-16 06:58:00|4201.21|4163.21|4201.59|4163.59|4201.59|4163.59|4201.21|4163.21|9
1605509890000|2020-11-16 06:58:10|4201.52|4163.52|4201.45|4163.45|4201.6|4163.6|4201.45|4163.45|9
1605509900000|2020-11-16 06:58:20|4201.5|4163.5|4201.7|4163.7|4201.7|4163.7|4201.48|4163.48|8
1605509910000|2020-11-16 06:58:30|4201.79|4163.79|4201.85|4163.85|4201.85|4163.85|4201.74|4163.74|9
1605509920000|2020-11-16 06:58:40|4201.92|4163.92|4201.83|4163.83|4201.92|4163.92|4201.78|4163.78|8
1605509930000|2020-11-16 06:58:50|4201.82|4163.82|4201.89|4163.89|4202.07|4164.07|4201.7|4163.7|9
1605509940000|2020-11-16 06:59:00|4201.66|4163.66|4201.59|4163.59|4201.85|4163.85|4201.56|4163.56|10
1605509950000|2020-11-16 06:59:10|4201.48|4163.48|4201.82|4163.82|4201.96|4163.96|4201.48|4163.48|8
1605509960000|2020-11-16 06:59:20|4201.81|4163.81|4202.02|4164.02|4202.03|4164.03|4201.81|4163.81|9
1605509970000|2020-11-16 06:59:30|4201.99|4163.99|4202.73|4164.73|4202.73|4164.73|4201.99|4163.99|10
1605509980000|2020-11-16 06:59:40|4202.79|4164.79|4203.36|4165.36|4203.36|4165.36|4202.79|4164.79|10
1605509990000|2020-11-16 06:59:50|4203.3|4165.3|4203.51|4165.51|4203.72|4165.72|4203.3|4165.3|10
1605510000000|2020-11-16 07:00:00|4203.46|4165.46|4204.46|4166.46|4204.49|4166.49|4203.46|4165.46|9
1605510010000|2020-11-16 07:00:10|4204.5|4166.5|4205.25|4167.25|4205.25|4167.25|4204.47|4166.47|10
1605510020000|2020-11-16 07:00:20|4205.58|4167.58|4206.57|4168.57|4206.57|4168.57|4205.55|4167.55|10
1605510030000|2020-11-16 07:00:30|4206.59|4168.59|4206.99|4168.99|4207.12|4169.12|4206.59|4168.59|10
1605510040000|2020-11-16 07:00:40|4206.88|4168.88|4206.79|4168.79|4207.07|4169.07|4206.79|4168.79|8
1605510050000|2020-11-16 07:00:50|4206.71|4168.71|4206.31|4168.31|4206.71|4168.71|4206.18|4168.18|9
1605510060000|2020-11-16 07:01:00|4206.13|4168.13|4206.18|4168.18|4206.29|4168.29|4206.11|4168.11|9
1605510070000|2020-11-16 07:01:10|4206.16|4168.16|4206.14|4168.14|4206.33|4168.33|4205.88|4167.88|10
1605510080000|2020-11-16 07:01:20|4206.21|4168.21|4206.65|4168.65|4206.66|4168.66|4206.02|4168.02|9
1605510090000|2020-11-16 07:01:30|4206.72|4168.72|4206.82|4168.82|4206.9|4168.9|4206.72|4168.72|10
1605510100000|2020-11-16 07:01:40|4206.79|4168.79|4207.09|4169.09|4207.19|4169.19|4206.79|4168.79|10
1605510110000|2020-11-16 07:01:50|4206.97|4168.97|4206.21|4168.21|4206.97|4168.97|4206.21|4168.21|10
1605510120000|2020-11-16 07:02:00|4206.38|4168.38|4206.2|4168.2|4206.4|4168.4|4206.2|4168.2|9
1605510130000|2020-11-16 07:02:10|4206.21|4168.21|4206.08|4168.08|4206.27|4168.27|4206.08|4168.08|10
1605510140000|2020-11-16 07:02:20|4206.29|4168.29|4205.5|4167.5|4206.29|4168.29|4205.5|4167.5|10
1605510150000|2020-11-16 07:02:30|4205.48|4167.48|4204.76|4166.76|4205.48|4167.48|4204.76|4166.76|10
1605510160000|2020-11-16 07:02:40|4204.63|4166.63|4203.24|4165.24|4204.63|4166.63|4203.24|4165.24|10
1605510170000|2020-11-16 07:02:50|4203.26|4165.26|4202.7|4164.7|4203.26|4165.26|4202.67|4164.67|10
1605510180000|2020-11-16 07:03:00|4202.67|4164.67|4203.17|4165.17|4203.17|4165.17|4202.62|4164.62|9
1605510190000|2020-11-16 07:03:10|4203.11|4165.11|4202.32|4164.32|4203.11|4165.11|4202.32|4164.32|9
1605510200000|2020-11-16 07:03:20|4202.28|4164.28|4202.21|4164.21|4202.44|4164.44|4202.19|4164.19|10
1605510210000|2020-11-16 07:03:30|4202.29|4164.29|4202.58|4164.58|4202.59|4164.59|4202.27|4164.27|8
1605510220000|2020-11-16 07:03:40|4202.54|4164.54|4202.58|4164.58|4202.58|4164.58|4202.35|4164.35|10
1605510230000|2020-11-16 07:03:50|4202.56|4164.56|4202.77|4164.77|4202.77|4164.77|4202.49|4164.49|8
1605510240000|2020-11-16 07:04:00|4202.78|4164.78|4202.62|4164.62|4202.78|4164.78|4202.51|4164.51|10
1605510250000|2020-11-16 07:04:10|4202.57|4164.57|4202.57|4164.57|4202.75|4164.75|4202.55|4164.55|10
1605510260000|2020-11-16 07:04:20|4202.51|4164.51|4202.41|4164.41|4202.6|4164.6|4202.41|4164.41|10
1605510270000|2020-11-16 07:04:30|4202.37|4164.37|4202.15|4164.15|4202.38|4164.38|4202.15|4164.15|10
1605510280000|2020-11-16 07:04:40|4201.98|4163.98|4201.75|4163.75|4202.05|4164.05|4201.75|4163.75|9
1605510290000|2020-11-16 07:04:50|4201.55|4163.55|4200.9|4162.9|4201.57|4163.57|4200.9|4162.9|8
1605510300000|2020-11-16 07:05:00|4200.88|4162.88|4201.24|4163.24|4201.24|4163.24|4200.79|4162.79|9
1605510310000|2020-11-16 07:05:10|4201.28|4163.28|4201.32|4163.32|4201.35|4163.35|4201.14|4163.14|8
1605510320000|2020-11-16 07:05:20|4201.44|4163.44|4201.57|4163.57|4201.59|4163.59|4201.38|4163.38|10
1605510330000|2020-11-16 07:05:30|4201.52|4163.52|4201.05|4163.05|4201.52|4163.52|4201.02|4163.02|10
1605510340000|2020-11-16 07:05:40|4200.97|4162.97|4200.69|4162.69|4200.99|4162.99|4200.61|4162.61|9
1605510350000|2020-11-16 07:05:50|4200.71|4162.71|4200.46|4162.46|4200.73|4162.73|4200.42|4162.42|8
1605510360000|2020-11-16 07:06:00|4200.52|4162.52|4200.62|4162.62|4200.68|4162.68|4200.34|4162.34|10
1605510370000|2020-11-16 07:06:10|4200.48|4162.48|4200.62|4162.62|4200.71|4162.71|4200.43|4162.43|9
1605510380000|2020-11-16 07:06:20|4200.63|4162.63|4200.54|4162.54|4200.63|4162.63|4200.41|4162.41|9
1605510390000|2020-11-16 07:06:30|4200.32|4162.32|4200.67|4162.67|4200.68|4162.68|4200.32|4162.32|9
1605510400000|2020-11-16 07:06:40|4200.69|4162.69|4200.32|4162.32|4200.71|4162.71|4200.32|4162.32|9
1605510410000|2020-11-16 07:06:50|4200|4162|4199.99|4161.99|4200|4162|4199.58|4161.58|9
1605510420000|2020-11-16 07:07:00|4200.13|4162.13|4200.3|4162.3|4200.35|4162.35|4200.11|4162.11|10
1605510430000|2020-11-16 07:07:10|4200.18|4162.18|4200.48|4162.48|4200.56|4162.56|4200.18|4162.18|10
1605510440000|2020-11-16 07:07:20|4200.54|4162.54|4200.82|4162.82|4200.82|4162.82|4200.54|4162.54|9
1605510450000|2020-11-16 07:07:30|4200.78|4162.78|4201.02|4163.02|4201.21|4163.21|4200.78|4162.78|9
1605510460000|2020-11-16 07:07:40|4201.14|4163.14|4201.17|4163.17|4201.34|4163.34|4201.14|4163.14|9
1605510470000|2020-11-16 07:07:50|4201.11|4163.11|4200.73|4162.73|4201.15|4163.15|4200.73|4162.73|10
1605510480000|2020-11-16 07:08:00|4200.8|4162.8|4201.13|4163.13|4201.13|4163.13|4200.8|4162.8|10
1605510490000|2020-11-16 07:08:10|4201.11|4163.11|4200.99|4162.99|4201.11|4163.11|4200.98|4162.98|7
1605510500000|2020-11-16 07:08:20|4200.93|4162.93|4202.04|4164.04|4202.04|4164.04|4200.89|4162.89|10
1605510510000|2020-11-16 07:08:30|4202.08|4164.08|4202.73|4164.73|4202.73|4164.73|4202.08|4164.08|9
1605510520000|2020-11-16 07:08:40|4202.7|4164.7|4203.22|4165.22|4203.22|4165.22|4202.7|4164.7|9
1605510530000|2020-11-16 07:08:50|4203.14|4165.14|4203.73|4165.73|4203.82|4165.82|4202.98|4164.98|8
1605510540000|2020-11-16 07:09:00|4203.86|4165.86|4204.74|4166.74|4204.74|4166.74|4203.86|4165.86|10
1605510550000|2020-11-16 07:09:10|4204.77|4166.77|4205.44|4167.44|4205.44|4167.44|4204.77|4166.77|10
1605510560000|2020-11-16 07:09:20|4205.41|4167.41|4206.61|4168.61|4206.61|4168.61|4205.41|4167.41|9
1605510570000|2020-11-16 07:09:30|4206.92|4168.92|4208.24|4170.24|4208.31|4170.31|4206.92|4168.92|10
1605510580000|2020-11-16 07:09:40|4208.16|4170.16|4208.15|4170.15|4208.16|4170.16|4208.05|4170.05|10
1605510590000|2020-11-16 07:09:50|4208.07|4170.07|4208.67|4170.67|4208.67|4170.67|4208.07|4170.07|9
1605510600000|2020-11-16 07:10:00|4208.62|4170.62|4209.16|4171.16|4209.2|4171.2|4208.62|4170.62|9
1605510610000|2020-11-16 07:10:10|4209.12|4171.12|4209.37|4171.37|4209.66|4171.66|4209.12|4171.12|10
1605510620000|2020-11-16 07:10:20|4209.45|4171.45|4209.39|4171.39|4209.45|4171.45|4209.28|4171.28|9
1605510630000|2020-11-16 07:10:30|4209.34|4171.34|4209.49|4171.49|4209.49|4171.49|4209.29|4171.29|10
1605510640000|2020-11-16 07:10:40|4209.56|4171.56|4209.46|4171.46|4209.56|4171.56|4209.39|4171.39|9
1605510650000|2020-11-16 07:10:50|4209.53|4171.53|4209.55|4171.55|4209.55|4171.55|4209.39|4171.39|10
1605510660000|2020-11-16 07:11:00|4209.66|4171.66|4208.73|4170.73|4209.66|4171.66|4208.73|4170.73|9
1605510670000|2020-11-16 07:11:10|4208.68|4170.68|4208.83|4170.83|4208.88|4170.88|4208.34|4170.34|10
1605510680000|2020-11-16 07:11:20|4208.75|4170.75|4208.6|4170.6|4208.79|4170.79|4208.56|4170.56|10
1605510690000|2020-11-16 07:11:30|4208.59|4170.59|4207.66|4169.66|4208.59|4170.59|4207.66|4169.66|8
1605510700000|2020-11-16 07:11:40|4207.68|4169.68|4207.73|4169.73|4207.73|4169.73|4207.41|4169.41|9
1605510710000|2020-11-16 07:11:50|4207.78|4169.78|4208.21|4170.21|4208.21|4170.21|4207.78|4169.78|9
1605510720000|2020-11-16 07:12:00|4208.32|4170.32|4208.06|4170.06|4208.32|4170.32|4207.92|4169.92|9
1605510730000|2020-11-16 07:12:10|4208.15|4170.15|4207.26|4169.26|4208.15|4170.15|4207.26|4169.26|10
1605510740000|2020-11-16 07:12:20|4207.16|4169.16|4207.22|4169.22|4207.25|4169.25|4207.14|4169.14|10
1605510750000|2020-11-16 07:12:30|4207.23|4169.23|4207.23|4169.23|4207.4|4169.4|4207.12|4169.12|9
1605510760000|2020-11-16 07:12:40|4207.12|4169.12|4207.32|4169.32|4207.32|4169.32|4207.1|4169.1|9
1605510770000|2020-11-16 07:12:50|4207.31|4169.31|4207.21|4169.21|4207.31|4169.31|4207.11|4169.11|10
1605510780000|2020-11-16 07:13:00|4207.1|4169.1|4207.29|4169.29|4207.39|4169.39|4207.02|4169.02|8
1605510790000|2020-11-16 07:13:10|4207.21|4169.21|4207.04|4169.04|4207.21|4169.21|4206.9|4168.9|8
1605510800000|2020-11-16 07:13:20|4207.02|4169.02|4207.05|4169.05|4207.11|4169.11|4206.81|4168.81|10
1605510810000|2020-11-16 07:13:30|4207.16|4169.16|4207.21|4169.21|4207.37|4169.37|4207.13|4169.13|9
1605510820000|2020-11-16 07:13:40|4207.23|4169.23|4207.3|4169.3|4207.31|4169.31|4207.19|4169.19|10
1605510830000|2020-11-16 07:13:50|4207.31|4169.31|4207.19|4169.19|4207.31|4169.31|4207.1|4169.1|10
1605510840000|2020-11-16 07:14:00|4207.18|4169.18|4206.76|4168.76|4207.2|4169.2|4206.62|4168.62|9
1605510850000|2020-11-16 07:14:10|4206.78|4168.78|4206.68|4168.68|4206.81|4168.81|4206.68|4168.68|10
1605510860000|2020-11-16 07:14:20|4206.7|4168.7|4206.56|4168.56|4206.73|4168.73|4206.49|4168.49|10
1605510870000|2020-11-16 07:14:30|4206.53|4168.53|4206.91|4168.91|4206.91|4168.91|4206.52|4168.52|9
1605510880000|2020-11-16 07:14:40|4206.92|4168.92|4207.07|4169.07|4207.07|4169.07|4206.88|4168.88|10
1605510890000|2020-11-16 07:14:50|4207.12|4169.12|4206.73|4168.73|4207.12|4169.12|4206.6|4168.6|10
1605510900000|2020-11-16 07:15:00|4206.75|4168.75|4207.09|4169.09|4207.24|4169.24|4206.31|4168.31|9
1605510910000|2020-11-16 07:15:10|4207.01|4169.01|4207.06|4169.06|4207.08|4169.08|4206.8|4168.8|10
1605510920000|2020-11-16 07:15:20|4206.76|4168.76|4206.75|4168.75|4207.11|4169.11|4206.67|4168.67|10
1605510930000|2020-11-16 07:15:30|4206.72|4168.72|4206.99|4168.99|4206.99|4168.99|4206.66|4168.66|10
1605510940000|2020-11-16 07:15:40|4207.1|4169.1|4207.32|4169.32|4207.65|4169.65|4207.1|4169.1|10
1605510950000|2020-11-16 07:15:50|4207.37|4169.37|4207.82|4169.82|4207.89|4169.89|4207.37|4169.37|10
1605510960000|2020-11-16 07:16:00|4207.85|4169.85|4208.23|4170.23|4208.25|4170.25|4207.85|4169.85|10
1605510970000|2020-11-16 07:16:10|4208.25|4170.25|4207.77|4169.77|4208.27|4170.27|4207.77|4169.77|9
1605510980000|2020-11-16 07:16:20|4207.7|4169.7|4207.65|4169.65|4207.73|4169.73|4207.47|4169.47|8
1605510990000|2020-11-16 07:16:30|4207.69|4169.69|4207.78|4169.78|4207.78|4169.78|4207.57|4169.57|9
1605511000000|2020-11-16 07:16:40|4207.67|4169.67|4208.03|4170.03|4208.03|4170.03|4207.63|4169.63|10
1605511010000|2020-11-16 07:16:50|4208.14|4170.14|4208.27|4170.27|4208.31|4170.31|4208.02|4170.02|9
1605511020000|2020-11-16 07:17:00|4208.43|4170.43|4208.91|4170.91|4208.98|4170.98|4208.34|4170.34|10
1605511030000|2020-11-16 07:17:10|4208.94|4170.94|4208.64|4170.64|4208.94|4170.94|4208.6|4170.6|10
1605511040000|2020-11-16 07:17:20|4208.86|4170.86|4208.75|4170.75|4209.18|4171.18|4208.72|4170.72|10
1605511050000|2020-11-16 07:17:30|4208.86|4170.86|4209.55|4171.55|4209.55|4171.55|4208.79|4170.79|10
1605511060000|2020-11-16 07:17:40|4209.64|4171.64|4210.27|4172.27|4210.27|4172.27|4209.64|4171.64|9
1605511070000|2020-11-16 07:17:50|4210.24|4172.24|4210.39|4172.39|4210.39|4172.39|4210.19|4172.19|9
1605511080000|2020-11-16 07:18:00|4210.38|4172.38|4211.2|4173.2|4211.2|4173.2|4210.32|4172.32|10
1605511090000|2020-11-16 07:18:10|4211.45|4173.45|4213.9|4175.9|4213.9|4175.9|4211.45|4173.45|10
1605511100000|2020-11-16 07:18:20|4213.99|4175.99|4216.04|4178.04|4216.58|4178.58|4213.99|4175.99|9
1605511110000|2020-11-16 07:18:30|4216.05|4178.05|4216.15|4178.15|4216.83|4178.83|4215.86|4177.86|10
1605511120000|2020-11-16 07:18:40|4216.08|4178.08|4215.11|4177.11|4216.08|4178.08|4215.11|4177.11|9
1605511130000|2020-11-16 07:18:50|4214.77|4176.77|4214.71|4176.71|4214.83|4176.83|4214.62|4176.62|10
1605511140000|2020-11-16 07:19:00|4214.72|4176.72|4215.49|4177.49|4215.49|4177.49|4214.66|4176.66|9
1605511150000|2020-11-16 07:19:10|4215.37|4177.37|4214.69|4176.69|4215.37|4177.37|4214.69|4176.69|10
1605511160000|2020-11-16 07:19:20|4214.64|4176.64|4214.02|4176.02|4214.64|4176.64|4214.02|4176.02|10
1605511170000|2020-11-16 07:19:30|4214.08|4176.08|4213.01|4175.01|4214.08|4176.08|4213.01|4175.01|10
1605511180000|2020-11-16 07:19:40|4212.97|4174.97|4212.33|4174.33|4212.99|4174.99|4212.33|4174.33|10
1605511190000|2020-11-16 07:19:50|4212.38|4174.38|4213|4175|4213|4175|4212.38|4174.38|10
1605511200000|2020-11-16 07:20:00|4213.21|4175.21|4213.4|4175.4|4213.46|4175.46|4213.19|4175.19|7
1605511210000|2020-11-16 07:20:10|4213.44|4175.44|4213.55|4175.55|4213.55|4175.55|4213.09|4175.09|10
1605511220000|2020-11-16 07:20:20|4213.62|4175.62|4213.12|4175.12|4213.62|4175.62|4213.12|4175.12|9
1605511230000|2020-11-16 07:20:30|4213.09|4175.09|4212.67|4174.67|4213.09|4175.09|4212.67|4174.67|10
1605511240000|2020-11-16 07:20:40|4212.6|4174.6|4212.35|4174.35|4212.6|4174.6|4212.18|4174.18|9
1605511250000|2020-11-16 07:20:50|4212.32|4174.32|4211.14|4173.14|4212.32|4174.32|4211.14|4173.14|9
1605511260000|2020-11-16 07:21:00|4211.16|4173.16|4210.32|4172.32|4211.16|4173.16|4210.32|4172.32|10
1605511270000|2020-11-16 07:21:10|4210.28|4172.28|4210.12|4172.12|4210.36|4172.36|4210.12|4172.12|10
1605511280000|2020-11-16 07:21:20|4210.14|4172.14|4210|4172|4210.16|4172.16|4210|4172|9
1605511290000|2020-11-16 07:21:30|4210.09|4172.09|4209.76|4171.76|4210.09|4172.09|4209.76|4171.76|9
1605511300000|2020-11-16 07:21:40|4209.6|4171.6|4208.3|4170.3|4209.6|4171.6|4208.3|4170.3|10
1605511310000|2020-11-16 07:21:50|4208.31|4170.31|4208.32|4170.32|4208.48|4170.48|4208.31|4170.31|10
1605511320000|2020-11-16 07:22:00|4208.15|4170.15|4208.02|4170.02|4208.32|4170.32|4208|4170|9
1605511330000|2020-11-16 07:22:10|4207.65|4169.65|4207|4169|4207.68|4169.68|4207|4169|10
1605511340000|2020-11-16 07:22:20|4206.9|4168.9|4205.93|4167.93|4206.9|4168.9|4205.93|4167.93|10
1605511350000|2020-11-16 07:22:30|4205.85|4167.85|4205.32|4167.32|4205.85|4167.85|4205.32|4167.32|8
1605511360000|2020-11-16 07:22:40|4205.15|4167.15|4205|4167|4205.19|4167.19|4205|4167|10
1605511370000|2020-11-16 07:22:50|4205.04|4167.04|4205|4167|4205.04|4167.04|4204.74|4166.74|9
1605511380000|2020-11-16 07:23:00|4205.03|4167.03|4204.99|4166.99|4205.06|4167.06|4204.95|4166.95|9
1605511390000|2020-11-16 07:23:10|4205.05|4167.05|4205.23|4167.23|4205.29|4167.29|4205.01|4167.01|10
1605511400000|2020-11-16 07:23:20|4205.17|4167.17|4204.94|4166.94|4205.17|4167.17|4204.9|4166.9|9
1605511410000|2020-11-16 07:23:30|4205.03|4167.03|4204.6|4166.6|4205.03|4167.03|4204.6|4166.6|9
1605511420000|2020-11-16 07:23:40|4204.55|4166.55|4204.37|4166.37|4204.56|4166.56|4204.2|4166.2|10
1605511430000|2020-11-16 07:23:50|4204.25|4166.25|4203.98|4165.98|4204.37|4166.37|4203.98|4165.98|9
1605511440000|2020-11-16 07:24:00|4203.96|4165.96|4204.26|4166.26|4204.27|4166.27|4203.96|4165.96|10
1605511450000|2020-11-16 07:24:10|4204.18|4166.18|4204.11|4166.11|4204.22|4166.22|4204.11|4166.11|8
1605511460000|2020-11-16 07:24:20|4204.05|4166.05|4203.99|4165.99|4204.16|4166.16|4203.98|4165.98|9
1605511470000|2020-11-16 07:24:30|4204.03|4166.03|4204.31|4166.31|4204.31|4166.31|4203.95|4165.95|9
1605511480000|2020-11-16 07:24:40|4204.14|4166.14|4204.72|4166.72|4204.72|4166.72|4204.05|4166.05|9
1605511490000|2020-11-16 07:24:50|4204.77|4166.77|4205.48|4167.48|4205.48|4167.48|4204.66|4166.66|9
1605511500000|2020-11-16 07:25:00|4205.37|4167.37|4204.73|4166.73|4205.38|4167.38|4204.73|4166.73|9
1605511510000|2020-11-16 07:25:10|4204.69|4166.69|4204.57|4166.57|4204.69|4166.69|4204.55|4166.55|10
1605511520000|2020-11-16 07:25:20|4204.68|4166.68|4204.75|4166.75|4204.75|4166.75|4204.65|4166.65|8
1605511530000|2020-11-16 07:25:30|4204.74|4166.74|4204.77|4166.77|4204.81|4166.81|4204.72|4166.72|8
1605511540000|2020-11-16 07:25:40|4204.68|4166.68|4204.67|4166.67|4204.76|4166.76|4204.67|4166.67|8
1605511550000|2020-11-16 07:25:50|4204.68|4166.68|4204.95|4166.95|4205.03|4167.03|4204.67|4166.67|9
1605511560000|2020-11-16 07:26:00|4204.89|4166.89|4205.31|4167.31|4205.31|4167.31|4204.89|4166.89|9
1605511570000|2020-11-16 07:26:10|4205.27|4167.27|4205.82|4167.82|4205.85|4167.85|4205.27|4167.27|8
1605511580000|2020-11-16 07:26:20|4205.87|4167.87|4206.1|4168.1|4206.1|4168.1|4205.87|4167.87|9
1605511590000|2020-11-16 07:26:30|4206.07|4168.07|4206.28|4168.28|4206.35|4168.35|4206.07|4168.07|7
1605511600000|2020-11-16 07:26:40|4206.24|4168.24|4206.25|4168.25|4206.25|4168.25|4206.19|4168.19|5
1605511610000|2020-11-16 07:26:50|4206.32|4168.32|4206.42|4168.42|4206.42|4168.42|4206.31|4168.31|8
1605511620000|2020-11-16 07:27:00|4206.45|4168.45|4206.57|4168.57|4206.6|4168.6|4206.45|4168.45|8
1605511630000|2020-11-16 07:27:10|4206.63|4168.63|4206.57|4168.57|4206.64|4168.64|4206.54|4168.54|10
1605511640000|2020-11-16 07:27:20|4206.53|4168.53|4206.72|4168.72|4206.92|4168.92|4206.53|4168.53|9
1605511650000|2020-11-16 07:27:30|4206.7|4168.7|4206.76|4168.76|4206.76|4168.76|4206.64|4168.64|8
1605511660000|2020-11-16 07:27:40|4206.87|4168.87|4207.28|4169.28|4207.31|4169.31|4206.87|4168.87|10
1605511670000|2020-11-16 07:27:50|4207.3|4169.3|4207.28|4169.28|4207.3|4169.3|4207.08|4169.08|9
1605511680000|2020-11-16 07:28:00|4207.31|4169.31|4207.35|4169.35|4207.39|4169.39|4207.3|4169.3|8
1605511690000|2020-11-16 07:28:10|4207.37|4169.37|4207.22|4169.22|4207.59|4169.59|4207.22|4169.22|10
1605511700000|2020-11-16 07:28:20|4207.35|4169.35|4206.93|4168.93|4207.35|4169.35|4206.93|4168.93|9
1605511710000|2020-11-16 07:28:30|4206.86|4168.86|4206.41|4168.41|4207.04|4169.04|4206.41|4168.41|10
1605511720000|2020-11-16 07:28:40|4206.19|4168.19|4205.51|4167.51|4206.19|4168.19|4205.5|4167.5|10
1605511730000|2020-11-16 07:28:50|4205.4|4167.4|4204.96|4166.96|4205.4|4167.4|4204.96|4166.96|10
1605511740000|2020-11-16 07:29:00|4204.97|4166.97|4204.99|4166.99|4205.02|4167.02|4204.81|4166.81|10
1605511750000|2020-11-16 07:29:10|4205.08|4167.08|4204.97|4166.97|4205.08|4167.08|4204.88|4166.88|9
1605511760000|2020-11-16 07:29:20|4204.93|4166.93|4205.1|4167.1|4205.16|4167.16|4204.89|4166.89|9
1605511770000|2020-11-16 07:29:30|4204.94|4166.94|4204.54|4166.54|4204.94|4166.94|4204.54|4166.54|9
1605511780000|2020-11-16 07:29:40|4204.61|4166.61|4203.91|4165.91|4204.61|4166.61|4203.9|4165.9|10
1605511790000|2020-11-16 07:29:50|4203.93|4165.93|4203.53|4165.53|4203.93|4165.93|4203.5|4165.5|9
1605511800000|2020-11-16 07:30:00|4203.51|4165.51|4203.42|4165.42|4203.54|4165.54|4203.42|4165.42|10
1605511810000|2020-11-16 07:30:10|4203.39|4165.39|4203.53|4165.53|4203.61|4165.61|4203.39|4165.39|8
1605511820000|2020-11-16 07:30:20|4203.69|4165.69|4203.71|4165.71|4203.71|4165.71|4203.6|4165.6|7
1605511830000|2020-11-16 07:30:30|4203.72|4165.72|4203.94|4165.94|4203.95|4165.95|4203.72|4165.72|10
1605511840000|2020-11-16 07:30:40|4203.82|4165.82|4203.67|4165.67|4203.84|4165.84|4203.54|4165.54|9
1605511850000|2020-11-16 07:30:50|4203.65|4165.65|4203.26|4165.26|4203.66|4165.66|4203.26|4165.26|9
1605511860000|2020-11-16 07:31:00|4203.2|4165.2|4203.09|4165.09|4203.2|4165.2|4203|4165|8
1605511870000|2020-11-16 07:31:10|4203.06|4165.06|4202.84|4164.84|4203.06|4165.06|4202.82|4164.82|8
1605511880000|2020-11-16 07:31:20|4202.89|4164.89|4203.41|4165.41|4203.41|4165.41|4202.89|4164.89|7
1605511890000|2020-11-16 07:31:30|4203.52|4165.52|4203.54|4165.54|4203.77|4165.77|4203.42|4165.42|7
1605511900000|2020-11-16 07:31:40|4203.53|4165.53|4203.5|4165.5|4203.62|4165.62|4203.5|4165.5|9
1605511910000|2020-11-16 07:31:50|4203.45|4165.45|4203.17|4165.17|4203.45|4165.45|4203.17|4165.17|10
1605511920000|2020-11-16 07:32:00|4203.2|4165.2|4203.22|4165.22|4203.22|4165.22|4203.01|4165.01|10
1605511930000|2020-11-16 07:32:10|4203.2|4165.2|4203.22|4165.22|4203.3|4165.3|4203.18|4165.18|9
1605511940000|2020-11-16 07:32:20|4203.18|4165.18|4203.48|4165.48|4203.48|4165.48|4203.09|4165.09|10
1605511950000|2020-11-16 07:32:30|4203.46|4165.46|4203.86|4165.86|4204.01|4166.01|4203.46|4165.46|10
1605511960000|2020-11-16 07:32:40|4203.94|4165.94|4204.15|4166.15|4204.33|4166.33|4203.94|4165.94|10
1605511970000|2020-11-16 07:32:50|4204.14|4166.14|4204.4|4166.4|4204.42|4166.42|4204.11|4166.11|10
1605511980000|2020-11-16 07:33:00|4204.43|4166.43|4204.71|4166.71|4204.71|4166.71|4204.3|4166.3|10
1605511990000|2020-11-16 07:33:10|4204.42|4166.42|4204.67|4166.67|4205.09|4167.09|4204.39|4166.39|9
1605512000000|2020-11-16 07:33:20|4204.69|4166.69|4204.56|4166.56|4204.72|4166.72|4204.54|4166.54|9
1605512010000|2020-11-16 07:33:30|4204.53|4166.53|4204.62|4166.62|4204.71|4166.71|4204.38|4166.38|9
1605512020000|2020-11-16 07:33:40|4204.59|4166.59|4204.83|4166.83|4204.83|4166.83|4204.53|4166.53|8
1605512030000|2020-11-16 07:33:50|4204.9|4166.9|4206.38|4168.38|4206.38|4168.38|4204.9|4166.9|10
1605512040000|2020-11-16 07:34:00|4206.45|4168.45|4206.41|4168.41|4206.49|4168.49|4206.28|4168.28|9
1605512050000|2020-11-16 07:34:10|4206.52|4168.52|4206.56|4168.56|4206.57|4168.57|4206.31|4168.31|9
1605512060000|2020-11-16 07:34:20|4206.52|4168.52|4207.04|4169.04|4207.07|4169.07|4206.5|4168.5|10
1605512070000|2020-11-16 07:34:30|4207.28|4169.28|4207.95|4169.95|4207.95|4169.95|4207.25|4169.25|9
1605512080000|2020-11-16 07:34:40|4208.03|4170.03|4208.07|4170.07|4208.07|4170.07|4207.85|4169.85|9
1605512090000|2020-11-16 07:34:50|4208.04|4170.04|4208.2|4170.2|4208.2|4170.2|4208.02|4170.02|9
1605512100000|2020-11-16 07:35:00|4208.26|4170.26|4207.97|4169.97|4208.26|4170.26|4207.9|4169.9|6
1605512110000|2020-11-16 07:35:10|4208.14|4170.14|4208.14|4170.14|4208.18|4170.18|4208.03|4170.03|10
1605512120000|2020-11-16 07:35:20|4208.15|4170.15|4208.2|4170.2|4208.34|4170.34|4208.15|4170.15|8
1605512130000|2020-11-16 07:35:30|4208.14|4170.14|4208.1|4170.1|4208.26|4170.26|4208.1|4170.1|9
1605512140000|2020-11-16 07:35:40|4208.02|4170.02|4207.95|4169.95|4208.04|4170.04|4207.82|4169.82|8
1605512150000|2020-11-16 07:35:50|4208.01|4170.01|4208.27|4170.27|4208.27|4170.27|4207.98|4169.98|9
1605512160000|2020-11-16 07:36:00|4208.26|4170.26|4208.51|4170.51|4208.54|4170.54|4208.26|4170.26|7
1605512170000|2020-11-16 07:36:10|4208.58|4170.58|4208.61|4170.61|4208.82|4170.82|4208.58|4170.58|10
1605512180000|2020-11-16 07:36:20|4208.67|4170.67|4208.48|4170.48|4208.68|4170.68|4208.41|4170.41|9
1605512190000|2020-11-16 07:36:30|4208.63|4170.63|4209.12|4171.12|4209.16|4171.16|4208.63|4170.63|10
1605512200000|2020-11-16 07:36:40|4209.11|4171.11|4209.1|4171.1|4209.11|4171.11|4208.97|4170.97|9
1605512210000|2020-11-16 07:36:50|4209.13|4171.13|4209.26|4171.26|4209.34|4171.34|4209.13|4171.13|8
1605512220000|2020-11-16 07:37:00|4209.28|4171.28|4209.59|4171.59|4209.67|4171.67|4209.28|4171.28|9
1605512230000|2020-11-16 07:37:10|4209.67|4171.67|4208.97|4170.97|4209.73|4171.73|4208.97|4170.97|9
1605512240000|2020-11-16 07:37:20|4208.94|4170.94|4208.73|4170.73|4208.94|4170.94|4208.72|4170.72|7
1605512250000|2020-11-16 07:37:30|4208.71|4170.71|4209.14|4171.14|4209.25|4171.25|4208.71|4170.71|10
1605512260000|2020-11-16 07:37:40|4209.26|4171.26|4209.39|4171.39|4209.48|4171.48|4209.26|4171.26|9
1605512270000|2020-11-16 07:37:50|4209.51|4171.51|4210.1|4172.1|4210.1|4172.1|4209.44|4171.44|9
1605512280000|2020-11-16 07:38:00|4210.11|4172.11|4210.39|4172.39|4210.39|4172.39|4210.02|4172.02|10
1605512290000|2020-11-16 07:38:10|4210.4|4172.4|4210.27|4172.27|4210.45|4172.45|4210.27|4172.27|10
1605512300000|2020-11-16 07:38:20|4210.29|4172.29|4210.48|4172.48|4210.5|4172.5|4210.19|4172.19|10
1605512310000|2020-11-16 07:38:30|4210.49|4172.49|4210.52|4172.52|4210.56|4172.56|4210.49|4172.49|10
1605512320000|2020-11-16 07:38:40|4210.51|4172.51|4210.5|4172.5|4210.71|4172.71|4210.48|4172.48|8
1605512330000|2020-11-16 07:38:50|4210.45|4172.45|4210.24|4172.24|4210.45|4172.45|4210.24|4172.24|10
1605512340000|2020-11-16 07:39:00|4210.23|4172.23|4210.06|4172.06|4210.28|4172.28|4209.94|4171.94|8
1605512350000|2020-11-16 07:39:10|4210.04|4172.04|4210.14|4172.14|4210.15|4172.15|4210.04|4172.04|9
1605512360000|2020-11-16 07:39:20|4210.11|4172.11|4210.59|4172.59|4210.59|4172.59|4210.11|4172.11|8
1605512370000|2020-11-16 07:39:30|4210.5|4172.5|4210.87|4172.87|4210.89|4172.89|4210.46|4172.46|9
1605512380000|2020-11-16 07:39:40|4210.76|4172.76|4210.98|4172.98|4210.98|4172.98|4210.74|4172.74|9
1605512390000|2020-11-16 07:39:50|4211|4173|4211.2|4173.2|4211.28|4173.28|4210.97|4172.97|8
1605512400000|2020-11-16 07:40:00|4211.1|4173.1|4210.38|4172.38|4211.1|4173.1|4210.38|4172.38|10
1605512410000|2020-11-16 07:40:10|4210.33|4172.33|4209.72|4171.72|4210.33|4172.33|4209.72|4171.72|9
1605512420000|2020-11-16 07:40:20|4209.65|4171.65|4209.72|4171.72|4209.8|4171.8|4209.42|4171.42|10
1605512430000|2020-11-16 07:40:30|4209.74|4171.74|4209.74|4171.74|4209.74|4171.74|4209.46|4171.46|9
1605512440000|2020-11-16 07:40:40|4209.93|4171.93|4209.92|4171.92|4210.06|4172.06|4209.92|4171.92|8
1605512450000|2020-11-16 07:40:50|4209.84|4171.84|4209.79|4171.79|4209.89|4171.89|4209.72|4171.72|8
1605512460000|2020-11-16 07:41:00|4209.82|4171.82|4209.99|4171.99|4209.99|4171.99|4209.82|4171.82|10
1605512470000|2020-11-16 07:41:10|4210.05|4172.05|4209.65|4171.65|4210.05|4172.05|4209.65|4171.65|8
1605512480000|2020-11-16 07:41:20|4209.64|4171.64|4209.43|4171.43|4209.64|4171.64|4209.4|4171.4|10
1605512490000|2020-11-16 07:41:30|4209.39|4171.39|4209.47|4171.47|4209.48|4171.48|4209.32|4171.32|9
1605512500000|2020-11-16 07:41:40|4209.45|4171.45|4209.42|4171.42|4209.53|4171.53|4209.37|4171.37|10
1605512510000|2020-11-16 07:41:50|4209.38|4171.38|4209.15|4171.15|4209.38|4171.38|4209.15|4171.15|8
1605512520000|2020-11-16 07:42:00|4209.08|4171.08|4208.96|4170.96|4209.08|4171.08|4208.9|4170.9|7
1605512530000|2020-11-16 07:42:10|4208.91|4170.91|4208.57|4170.57|4208.94|4170.94|4208.57|4170.57|10
1605512540000|2020-11-16 07:42:20|4208.51|4170.51|4207.93|4169.93|4208.51|4170.51|4207.91|4169.91|8
1605512550000|2020-11-16 07:42:30|4207.94|4169.94|4206.98|4168.98|4207.94|4169.94|4206.98|4168.98|8
1605512560000|2020-11-16 07:42:40|4206.87|4168.87|4206.67|4168.67|4206.87|4168.87|4206.43|4168.43|10
1605512570000|2020-11-16 07:42:50|4206.63|4168.63|4206.17|4168.17|4206.63|4168.63|4206.17|4168.17|6
1605512580000|2020-11-16 07:43:00|4206.13|4168.13|4205.28|4167.28|4206.13|4168.13|4205.28|4167.28|9
1605512590000|2020-11-16 07:43:10|4205.27|4167.27|4204.73|4166.73|4205.3|4167.3|4204.72|4166.72|10
1605512600000|2020-11-16 07:43:20|4204.76|4166.76|4203.45|4165.45|4204.76|4166.76|4203.45|4165.45|10
1605512610000|2020-11-16 07:43:30|4203.41|4165.41|4203.24|4165.24|4203.5|4165.5|4203.24|4165.24|10
1605512620000|2020-11-16 07:43:40|4203.09|4165.09|4202.6|4164.6|4203.12|4165.12|4202.58|4164.58|9
1605512630000|2020-11-16 07:43:50|4202.74|4164.74|4203.43|4165.43|4203.48|4165.48|4202.74|4164.74|9
1605512640000|2020-11-16 07:44:00|4203.61|4165.61|4204.47|4166.47|4204.55|4166.55|4203.61|4165.61|10
1605512650000|2020-11-16 07:44:10|4204.44|4166.44|4205.31|4167.31|4205.36|4167.36|4204.44|4166.44|10
1605512660000|2020-11-16 07:44:20|4205.5|4167.5|4205.79|4167.79|4205.84|4167.84|4205.5|4167.5|8
1605512670000|2020-11-16 07:44:30|4206.05|4168.05|4206.27|4168.27|4206.27|4168.27|4205.75|4167.75|10
1605512680000|2020-11-16 07:44:40|4206.3|4168.3|4206.48|4168.48|4206.54|4168.54|4206.3|4168.3|8
1605512690000|2020-11-16 07:44:50|4206.55|4168.55|4206.94|4168.94|4207.06|4169.06|4206.55|4168.55|8
1605512700000|2020-11-16 07:45:00|4207.28|4169.28|4207.36|4169.36|4207.48|4169.48|4207.14|4169.14|10
1605512710000|2020-11-16 07:45:10|4207.41|4169.41|4207.48|4169.48|4207.65|4169.65|4207.41|4169.41|10
1605512720000|2020-11-16 07:45:20|4207.5|4169.5|4207.58|4169.58|4207.58|4169.58|4207.47|4169.47|9
1605512730000|2020-11-16 07:45:30|4207.59|4169.59|4207.61|4169.61|4207.76|4169.76|4207.57|4169.57|10
1605512740000|2020-11-16 07:45:40|4207.62|4169.62|4207.63|4169.63|4207.86|4169.86|4207.56|4169.56|9
1605512750000|2020-11-16 07:45:50|4207.45|4169.45|4207.16|4169.16|4207.55|4169.55|4207.16|4169.16|10
1605512760000|2020-11-16 07:46:00|4207.22|4169.22|4207.03|4169.03|4207.22|4169.22|4207.02|4169.02|10
1605512770000|2020-11-16 07:46:10|4207.04|4169.04|4206.77|4168.77|4207.07|4169.07|4206.54|4168.54|10
1605512780000|2020-11-16 07:46:20|4206.81|4168.81|4206.56|4168.56|4206.91|4168.91|4206.56|4168.56|9
1605512790000|2020-11-16 07:46:30|4206.52|4168.52|4206.46|4168.46|4206.55|4168.55|4206.39|4168.39|8
1605512800000|2020-11-16 07:46:40|4206.47|4168.47|4206.52|4168.52|4206.63|4168.63|4206.46|4168.46|10
1605512810000|2020-11-16 07:46:50|4206.28|4168.28|4205.98|4167.98|4206.28|4168.28|4205.98|4167.98|9
1605512820000|2020-11-16 07:47:00|4205.95|4167.95|4206.03|4168.03|4206.05|4168.05|4205.92|4167.92|8
1605512830000|2020-11-16 07:47:10|4206.1|4168.1|4206.12|4168.12|4206.29|4168.29|4206.1|4168.1|8
1605512840000|2020-11-16 07:47:20|4206.19|4168.19|4205.94|4167.94|4206.2|4168.2|4205.94|4167.94|10
1605512850000|2020-11-16 07:47:30|4205.83|4167.83|4205.78|4167.78|4205.91|4167.91|4205.78|4167.78|9
1605512860000|2020-11-16 07:47:40|4205.74|4167.74|4205.7|4167.7|4205.8|4167.8|4205.65|4167.65|7
1605512870000|2020-11-16 07:47:50|4205.68|4167.68|4205.52|4167.52|4205.75|4167.75|4205.51|4167.51|9
1605512880000|2020-11-16 07:48:00|4205.53|4167.53|4205.79|4167.79|4205.79|4167.79|4205.48|4167.48|10
1605512890000|2020-11-16 07:48:10|4205.76|4167.76|4205.74|4167.74|4205.82|4167.82|4205.69|4167.69|10
1605512900000|2020-11-16 07:48:20|4205.76|4167.76|4205.62|4167.62|4205.8|4167.8|4205.61|4167.61|9
1605512910000|2020-11-16 07:48:30|4205.71|4167.71|4205.57|4167.57|4205.73|4167.73|4205.57|4167.57|8
1605512920000|2020-11-16 07:48:40|4205.72|4167.72|4205.36|4167.36|4205.74|4167.74|4205.36|4167.36|9
1605512930000|2020-11-16 07:48:50|4205.39|4167.39|4205.46|4167.46|4205.58|4167.58|4205.39|4167.39|9
1605512940000|2020-11-16 07:49:00|4205.43|4167.43|4205.8|4167.8|4205.8|4167.8|4205.43|4167.43|8
1605512950000|2020-11-16 07:49:10|4205.79|4167.79|4205.7|4167.7|4205.83|4167.83|4205.7|4167.7|9
1605512960000|2020-11-16 07:49:20|4205.65|4167.65|4205.79|4167.79|4205.79|4167.79|4205.55|4167.55|10
1605512970000|2020-11-16 07:49:30|4205.84|4167.84|4205.62|4167.62|4205.86|4167.86|4205.62|4167.62|10
1605512980000|2020-11-16 07:49:40|4205.73|4167.73|4206.11|4168.11|4206.18|4168.18|4205.64|4167.64|10
1605512990000|2020-11-16 07:49:50|4206.23|4168.23|4206.31|4168.31|4206.42|4168.42|4206.23|4168.23|9
1605513000000|2020-11-16 07:50:00|4206.3|4168.3|4206.32|4168.32|4206.37|4168.37|4206.23|4168.23|8
1605513010000|2020-11-16 07:50:10|4206.14|4168.14|4206.37|4168.37|4206.37|4168.37|4206.1|4168.1|8
1605513020000|2020-11-16 07:50:20|4206.35|4168.35|4206.57|4168.57|4206.57|4168.57|4206.19|4168.19|8
1605513030000|2020-11-16 07:50:30|4206.61|4168.61|4206.45|4168.45|4206.61|4168.61|4206.34|4168.34|8
1605513040000|2020-11-16 07:50:40|4206.39|4168.39|4206.3|4168.3|4206.47|4168.47|4206.11|4168.11|10
1605513050000|2020-11-16 07:50:50|4206.33|4168.33|4206.76|4168.76|4206.84|4168.84|4206.33|4168.33|9
1605513060000|2020-11-16 07:51:00|4206.65|4168.65|4206.23|4168.23|4206.65|4168.65|4206.23|4168.23|10
1605513070000|2020-11-16 07:51:10|4206.15|4168.15|4206.07|4168.07|4206.16|4168.16|4206|4168|8
1605513080000|2020-11-16 07:51:20|4206.18|4168.18|4206.4|4168.4|4206.43|4168.43|4206.14|4168.14|10
1605513090000|2020-11-16 07:51:30|4206.45|4168.45|4206.55|4168.55|4206.56|4168.56|4206.38|4168.38|7
1605513100000|2020-11-16 07:51:40|4206.56|4168.56|4206.3|4168.3|4206.59|4168.59|4206.28|4168.28|9
1605513110000|2020-11-16 07:51:50|4206.31|4168.31|4206.32|4168.32|4206.46|4168.46|4206.26|4168.26|10
1605513120000|2020-11-16 07:52:00|4206.11|4168.11|4205.79|4167.79|4206.14|4168.14|4205.79|4167.79|10
1605513130000|2020-11-16 07:52:10|4205.77|4167.77|4206.06|4168.06|4206.06|4168.06|4205.77|4167.77|6
1605513140000|2020-11-16 07:52:20|4206.17|4168.17|4205.97|4167.97|4206.33|4168.33|4205.97|4167.97|9
1605513150000|2020-11-16 07:52:30|4205.91|4167.91|4205.93|4167.93|4205.98|4167.98|4205.85|4167.85|8
1605513160000|2020-11-16 07:52:40|4205.92|4167.92|4206.22|4168.22|4206.22|4168.22|4205.91|4167.91|8
1605513170000|2020-11-16 07:52:50|4206.14|4168.14|4206.18|4168.18|4206.29|4168.29|4206.13|4168.13|10
1605513180000|2020-11-16 07:53:00|4206.22|4168.22|4207.04|4169.04|4207.04|4169.04|4206.21|4168.21|9
1605513190000|2020-11-16 07:53:10|4207.33|4169.33|4208.08|4170.08|4208.08|4170.08|4207.33|4169.33|10
1605513200000|2020-11-16 07:53:20|4208.01|4170.01|4208.85|4170.85|4208.85|4170.85|4208.01|4170.01|10
1605513210000|2020-11-16 07:53:30|4208.9|4170.9|4209.49|4171.49|4209.5|4171.5|4208.9|4170.9|8
1605513220000|2020-11-16 07:53:40|4209.61|4171.61|4210.22|4172.22|4210.22|4172.22|4209.61|4171.61|10
1605513230000|2020-11-16 07:53:50|4210.39|4172.39|4210.92|4172.92|4210.92|4172.92|4210.39|4172.39|9
1605513240000|2020-11-16 07:54:00|4211.03|4173.03|4211.04|4173.04|4211.16|4173.16|4211.03|4173.03|7
1605513250000|2020-11-16 07:54:10|4211.15|4173.15|4211.1|4173.1|4211.27|4173.27|4211.08|4173.08|10
1605513260000|2020-11-16 07:54:20|4211.15|4173.15|4210.73|4172.73|4211.23|4173.23|4210.73|4172.73|9
1605513270000|2020-11-16 07:54:30|4210.69|4172.69|4210.87|4172.87|4210.87|4172.87|4210.69|4172.69|10
1605513280000|2020-11-16 07:54:40|4210.89|4172.89|4210.95|4172.95|4211|4173|4210.88|4172.88|10
1605513290000|2020-11-16 07:54:50|4211.09|4173.09|4211.16|4173.16|4211.29|4173.29|4211.09|4173.09|10
1605513300000|2020-11-16 07:55:00|4211.17|4173.17|4210.92|4172.92|4211.24|4173.24|4210.92|4172.92|9
1605513310000|2020-11-16 07:55:10|4210.88|4172.88|4210.87|4172.87|4210.97|4172.97|4210.83|4172.83|10
1605513320000|2020-11-16 07:55:20|4210.74|4172.74|4211.1|4173.1|4211.12|4173.12|4210.74|4172.74|10
1605513330000|2020-11-16 07:55:30|4211.11|4173.11|4211.19|4173.19|4211.23|4173.23|4210.91|4172.91|9
1605513340000|2020-11-16 07:55:40|4211.39|4173.39|4211.72|4173.72|4211.73|4173.73|4211.39|4173.39|9
1605513350000|2020-11-16 07:55:50|4211.78|4173.78|4212.1|4174.1|4212.1|4174.1|4211.74|4173.74|6
1605513360000|2020-11-16 07:56:00|4212.09|4174.09|4212.24|4174.24|4212.37|4174.37|4212.07|4174.07|10
1605513370000|2020-11-16 07:56:10|4212.15|4174.15|4211.99|4173.99|4212.15|4174.15|4211.94|4173.94|8
1605513380000|2020-11-16 07:56:20|4211.93|4173.93|4211.95|4173.95|4212.18|4174.18|4211.93|4173.93|8
1605513390000|2020-11-16 07:56:30|4211.9|4173.9|4211.4|4173.4|4211.97|4173.97|4211.32|4173.32|10
1605513400000|2020-11-16 07:56:40|4211.37|4173.37|4211.49|4173.49|4211.5|4173.5|4211.22|4173.22|10
1605513410000|2020-11-16 07:56:50|4211.41|4173.41|4212.01|4174.01|4212.15|4174.15|4211.41|4173.41|10
1605513420000|2020-11-16 07:57:00|4212.02|4174.02|4212.15|4174.15|4212.22|4174.22|4212.02|4174.02|10
1605513430000|2020-11-16 07:57:10|4212.29|4174.29|4212.47|4174.47|4212.47|4174.47|4212.24|4174.24|10
1605513440000|2020-11-16 07:57:20|4212.46|4174.46|4212.67|4174.67|4212.67|4174.67|4212.46|4174.46|9
1605513450000|2020-11-16 07:57:30|4212.71|4174.71|4212.67|4174.67|4212.75|4174.75|4212.61|4174.61|10
1605513460000|2020-11-16 07:57:40|4212.74|4174.74|4212.99|4174.99|4213.04|4175.04|4212.61|4174.61|8
1605513470000|2020-11-16 07:57:50|4213.1|4175.1|4213.07|4175.07|4213.25|4175.25|4213.01|4175.01|9
1605513480000|2020-11-16 07:58:00|4213.12|4175.12|4213.39|4175.39|4213.43|4175.43|4213.12|4175.12|8
1605513490000|2020-11-16 07:58:10|4213.38|4175.38|4213.21|4175.21|4213.38|4175.38|4213.21|4175.21|7
1605513500000|2020-11-16 07:58:20|4213.22|4175.22|4213.29|4175.29|4213.38|4175.38|4213.2|4175.2|9
1605513510000|2020-11-16 07:58:30|4213.35|4175.35|4213.25|4175.25|4213.47|4175.47|4213.25|4175.25|8
1605513520000|2020-11-16 07:58:40|4213.33|4175.33|4213.41|4175.41|4213.5|4175.5|4213.33|4175.33|8
1605513530000|2020-11-16 07:58:50|4213.49|4175.49|4213.44|4175.44|4213.54|4175.54|4213.34|4175.34|9
1605513540000|2020-11-16 07:59:00|4213.36|4175.36|4213.06|4175.06|4213.36|4175.36|4213.06|4175.06|9
1605513550000|2020-11-16 07:59:10|4212.98|4174.98|4212.86|4174.86|4213.09|4175.09|4212.86|4174.86|8
1605513560000|2020-11-16 07:59:20|4212.96|4174.96|4212.72|4174.72|4213.05|4175.05|4212.69|4174.69|10
1605513570000|2020-11-16 07:59:30|4212.7|4174.7|4212.69|4174.69|4212.8|4174.8|4212.52|4174.52|10
1605513580000|2020-11-16 07:59:40|4212.56|4174.56|4211.86|4173.86|4212.56|4174.56|4211.86|4173.86|8
1605513590000|2020-11-16 07:59:50|4211.77|4173.77|4211.76|4173.76|4211.77|4173.77|4211.52|4173.52|10
1605513600000|2020-11-16 08:00:00|4211.82|4173.82|4211.95|4173.95|4211.95|4173.95|4211.78|4173.78|9
1605513610000|2020-11-16 08:00:10|4211.99|4173.99|4212.93|4174.93|4212.93|4174.93|4211.84|4173.84|10
1605513620000|2020-11-16 08:00:20|4213.04|4175.04|4215.49|4177.49|4215.49|4177.49|4213.04|4175.04|10
1605513630000|2020-11-16 08:00:30|4215.5|4177.5|4216.75|4178.75|4216.75|4178.75|4215.5|4177.5|10
1605513640000|2020-11-16 08:00:40|4216.77|4178.77|4216.55|4178.55|4216.84|4178.84|4216.55|4178.55|9
1605513650000|2020-11-16 08:00:50|4216.48|4178.48|4215.79|4177.79|4216.48|4178.48|4215.7|4177.7|10
1605513660000|2020-11-16 08:01:00|4215.67|4177.67|4214.34|4176.34|4215.67|4177.67|4214.34|4176.34|10
1605513670000|2020-11-16 08:01:10|4214.19|4176.19|4213.29|4175.29|4214.19|4176.19|4213.29|4175.29|9
1605513680000|2020-11-16 08:01:20|4213.06|4175.06|4211.29|4173.29|4213.06|4175.06|4211.29|4173.29|10
1605513690000|2020-11-16 08:01:30|4211.08|4173.08|4209.48|4171.48|4211.08|4173.08|4209.48|4171.48|9
1605513700000|2020-11-16 08:01:40|4209.4|4171.4|4208.99|4170.99|4209.4|4171.4|4208.96|4170.96|10
1605513710000|2020-11-16 08:01:50|4208.91|4170.91|4208.36|4170.36|4208.91|4170.91|4208.29|4170.29|10
1605513720000|2020-11-16 08:02:00|4208.5|4170.5|4208.09|4170.09|4208.57|4170.57|4208.04|4170.04|9
1605513730000|2020-11-16 08:02:10|4207.81|4169.81|4207.24|4169.24|4208.01|4170.01|4207.18|4169.18|10
1605513740000|2020-11-16 08:02:20|4207.23|4169.23|4206.95|4168.95|4207.23|4169.23|4206.95|4168.95|8
1605513750000|2020-11-16 08:02:30|4206.9|4168.9|4207.1|4169.1|4207.15|4169.15|4206.71|4168.71|10
1605513760000|2020-11-16 08:02:40|4207.02|4169.02|4206.07|4168.07|4207.02|4169.02|4206.07|4168.07|10
1605513770000|2020-11-16 08:02:50|4205.97|4167.97|4205.55|4167.55|4205.97|4167.97|4205.43|4167.43|10
1605513780000|2020-11-16 08:03:00|4205.49|4167.49|4204.96|4166.96|4205.49|4167.49|4204.96|4166.96|9
1605513790000|2020-11-16 08:03:10|4204.97|4166.97|4205.4|4167.4|4205.49|4167.49|4204.97|4166.97|10
1605513800000|2020-11-16 08:03:20|4205.34|4167.34|4205.32|4167.32|4205.34|4167.34|4205.09|4167.09|9
1605513810000|2020-11-16 08:03:30|4205.35|4167.35|4205.14|4167.14|4205.35|4167.35|4205.14|4167.14|10
1605513820000|2020-11-16 08:03:40|4205.1|4167.1|4205.39|4167.39|4205.48|4167.48|4205.1|4167.1|9
1605513830000|2020-11-16 08:03:50|4205.38|4167.38|4204.8|4166.8|4205.38|4167.38|4204.8|4166.8|8
1605513840000|2020-11-16 08:04:00|4204.74|4166.74|4204.44|4166.44|4204.74|4166.74|4204.44|4166.44|9
1605513850000|2020-11-16 08:04:10|4204.33|4166.33|4205.07|4167.07|4205.07|4167.07|4204.33|4166.33|9
1605513860000|2020-11-16 08:04:20|4205.01|4167.01|4205.01|4167.01|4205.22|4167.22|4205.01|4167.01|10
1605513870000|2020-11-16 08:04:30|4204.89|4166.89|4204.89|4166.89|4204.98|4166.98|4204.84|4166.84|9
1605513880000|2020-11-16 08:04:40|4204.75|4166.75|4204.78|4166.78|4204.78|4166.78|4204.63|4166.63|10
1605513890000|2020-11-16 08:04:50|4204.59|4166.59|4204.08|4166.08|4204.59|4166.59|4204.08|4166.08|9
1605513900000|2020-11-16 08:05:00|4203.99|4165.99|4203.25|4165.25|4203.99|4165.99|4203.25|4165.25|10
1605513910000|2020-11-16 08:05:10|4203.22|4165.22|4203.13|4165.13|4203.22|4165.22|4203.03|4165.03|8
1605513920000|2020-11-16 08:05:20|4203.25|4165.25|4203.58|4165.58|4203.58|4165.58|4203.18|4165.18|10
1605513930000|2020-11-16 08:05:30|4203.67|4165.67|4203.7|4165.7|4203.81|4165.81|4203.6|4165.6|10
1605513940000|2020-11-16 08:05:40|4203.71|4165.71|4203.89|4165.89|4203.9|4165.9|4203.7|4165.7|9
1605513950000|2020-11-16 08:05:50|4204.04|4166.04|4204.14|4166.14|4204.18|4166.18|4204.03|4166.03|8
1605513960000|2020-11-16 08:06:00|4204.17|4166.17|4204.63|4166.63|4204.68|4166.68|4204.17|4166.17|10
1605513970000|2020-11-16 08:06:10|4204.58|4166.58|4205.54|4167.54|4205.54|4167.54|4204.58|4166.58|9
1605513980000|2020-11-16 08:06:20|4205.37|4167.37|4206.15|4168.15|4206.15|4168.15|4205.37|4167.37|10
1605513990000|2020-11-16 08:06:30|4206.03|4168.03|4206.48|4168.48|4206.48|4168.48|4205.99|4167.99|9
1605514000000|2020-11-16 08:06:40|4206.37|4168.37|4206.38|4168.38|4206.51|4168.51|4206.31|4168.31|10
1605514010000|2020-11-16 08:06:50|4206.35|4168.35|4206.63|4168.63|4206.7|4168.7|4206.35|4168.35|9
1605514020000|2020-11-16 08:07:00|4206.62|4168.62|4206.63|4168.63|4206.63|4168.63|4206.58|4168.58|6
1605514030000|2020-11-16 08:07:10|4206.59|4168.59|4206.81|4168.81|4206.81|4168.81|4206.59|4168.59|8
1605514040000|2020-11-16 08:07:20|4206.95|4168.95|4206.85|4168.85|4207.13|4169.13|4206.75|4168.75|9
1605514050000|2020-11-16 08:07:30|4206.94|4168.94|4206.34|4168.34|4206.95|4168.95|4206.34|4168.34|10
1605514060000|2020-11-16 08:07:40|4206.29|4168.29|4205.8|4167.8|4206.32|4168.32|4205.8|4167.8|9
1605514070000|2020-11-16 08:07:50|4205.87|4167.87|4205.42|4167.42|4205.87|4167.87|4205.3|4167.3|10
1605514080000|2020-11-16 08:08:00|4205.39|4167.39|4204.81|4166.81|4205.39|4167.39|4204.81|4166.81|10
1605514090000|2020-11-16 08:08:10|4204.82|4166.82|4204.44|4166.44|4204.92|4166.92|4204.37|4166.37|10
1605514100000|2020-11-16 08:08:20|4204.37|4166.37|4203.89|4165.89|4204.37|4166.37|4203.83|4165.83|10
1605514110000|2020-11-16 08:08:30|4203.83|4165.83|4204.93|4166.93|4204.93|4166.93|4203.81|4165.81|10
1605514120000|2020-11-16 08:08:40|4204.94|4166.94|4205.49|4167.49|4205.55|4167.55|4204.94|4166.94|10
1605514130000|2020-11-16 08:08:50|4205.52|4167.52|4205.56|4167.56|4205.59|4167.59|4205.47|4167.47|9
1605514140000|2020-11-16 08:09:00|4205.55|4167.55|4205.61|4167.61|4205.61|4167.61|4205.49|4167.49|8
1605514150000|2020-11-16 08:09:10|4205.62|4167.62|4205.78|4167.78|4205.82|4167.82|4205.62|4167.62|9
1605514160000|2020-11-16 08:09:20|4205.77|4167.77|4205.83|4167.83|4205.88|4167.88|4205.74|4167.74|8
1605514170000|2020-11-16 08:09:30|4205.88|4167.88|4205.82|4167.82|4205.88|4167.88|4205.81|4167.81|5
1605514180000|2020-11-16 08:09:40|4205.72|4167.72|4205.56|4167.56|4205.73|4167.73|4205.49|4167.49|10
1605514190000|2020-11-16 08:09:50|4205.54|4167.54|4205.6|4167.6|4205.7|4167.7|4205.53|4167.53|10
1605514200000|2020-11-16 08:10:00|4205.58|4167.58|4205.7|4167.7|4205.71|4167.71|4205.52|4167.52|9
1605514210000|2020-11-16 08:10:10|4205.64|4167.64|4206.16|4168.16|4206.16|4168.16|4205.64|4167.64|9
1605514220000|2020-11-16 08:10:20|4206.44|4168.44|4206.56|4168.56|4206.62|4168.62|4206.42|4168.42|10
1605514230000|2020-11-16 08:10:30|4206.64|4168.64|4207.13|4169.13|4207.13|4169.13|4206.64|4168.64|9
1605514240000|2020-11-16 08:10:40|4207.15|4169.15|4207.46|4169.46|4207.46|4169.46|4207.15|4169.15|9
1605514250000|2020-11-16 08:10:50|4207.5|4169.5|4207.91|4169.91|4207.91|4169.91|4207.45|4169.45|10
1605514260000|2020-11-16 08:11:00|4208.05|4170.05|4208.7|4170.7|4208.7|4170.7|4208.05|4170.05|9
1605514270000|2020-11-16 08:11:10|4208.5|4170.5|4208.94|4170.94|4208.94|4170.94|4208.5|4170.5|10
1605514280000|2020-11-16 08:11:20|4208.92|4170.92|4208.54|4170.54|4209.15|4171.15|4208.54|4170.54|9
1605514290000|2020-11-16 08:11:30|4208.69|4170.69|4208.72|4170.72|4208.9|4170.9|4208.68|4170.68|9
1605514300000|2020-11-16 08:11:40|4208.67|4170.67|4208.8|4170.8|4208.89|4170.89|4208.6|4170.6|10
1605514310000|2020-11-16 08:11:50|4208.72|4170.72|4208.64|4170.64|4208.73|4170.73|4208.59|4170.59|10
1605514320000|2020-11-16 08:12:00|4208.56|4170.56|4208.52|4170.52|4208.56|4170.56|4208.43|4170.43|10
1605514330000|2020-11-16 08:12:10|4208.56|4170.56|4208.68|4170.68|4208.93|4170.93|4208.56|4170.56|10
1605514340000|2020-11-16 08:12:20|4208.63|4170.63|4208.38|4170.38|4208.68|4170.68|4208.37|4170.37|10
1605514350000|2020-11-16 08:12:30|4208.47|4170.47|4208.93|4170.93|4209|4171|4208.47|4170.47|10
1605514360000|2020-11-16 08:12:40|4208.89|4170.89|4209.24|4171.24|4209.24|4171.24|4208.89|4170.89|8
1605514370000|2020-11-16 08:12:50|4209.26|4171.26|4210.33|4172.33|4210.33|4172.33|4209.26|4171.26|10
1605514380000|2020-11-16 08:13:00|4210.41|4172.41|4211.05|4173.05|4211.22|4173.22|4210.41|4172.41|10
1605514390000|2020-11-16 08:13:10|4211.04|4173.04|4211.23|4173.23|4211.27|4173.27|4211.02|4173.02|10
1605514400000|2020-11-16 08:13:20|4211.21|4173.21|4211.36|4173.36|4211.39|4173.39|4211.18|4173.18|10
1605514410000|2020-11-16 08:13:30|4211.48|4173.48|4211.4|4173.4|4211.48|4173.48|4211.3|4173.3|10
1605514420000|2020-11-16 08:13:40|4211.36|4173.36|4211.15|4173.15|4211.47|4173.47|4211.13|4173.13|10
1605514430000|2020-11-16 08:13:50|4211.08|4173.08|4211.56|4173.56|4211.56|4173.56|4211.06|4173.06|10
1605514440000|2020-11-16 08:14:00|4211.55|4173.55|4212.14|4174.14|4212.14|4174.14|4211.44|4173.44|10
1605514450000|2020-11-16 08:14:10|4212.2|4174.2|4212.4|4174.4|4212.47|4174.47|4212.2|4174.2|9
1605514460000|2020-11-16 08:14:20|4212.49|4174.49|4212.53|4174.53|4212.53|4174.53|4212.22|4174.22|8
1605514470000|2020-11-16 08:14:30|4212.54|4174.54|4212.8|4174.8|4212.8|4174.8|4212.47|4174.47|9
1605514480000|2020-11-16 08:14:40|4212.84|4174.84|4213.44|4175.44|4213.44|4175.44|4212.83|4174.83|10
1605514490000|2020-11-16 08:14:50|4213.37|4175.37|4213.22|4175.22|4213.59|4175.59|4213.22|4175.22|10
1605514500000|2020-11-16 08:15:00|4213.13|4175.13|4213.26|4175.26|4213.27|4175.27|4213.11|4175.11|8
1605514510000|2020-11-16 08:15:10|4213.28|4175.28|4213.58|4175.58|4213.83|4175.83|4213.28|4175.28|9
1605514520000|2020-11-16 08:15:20|4213.54|4175.54|4212.82|4174.82|4213.54|4175.54|4212.81|4174.81|10
1605514530000|2020-11-16 08:15:30|4212.72|4174.72|4213|4175|4213|4175|4212.34|4174.34|10
1605514540000|2020-11-16 08:15:40|4213.02|4175.02|4213.07|4175.07|4213.07|4175.07|4212.9|4174.9|10
1605514550000|2020-11-16 08:15:50|4213.15|4175.15|4213.04|4175.04|4213.45|4175.45|4213.04|4175.04|9
1605514560000|2020-11-16 08:16:00|4212.99|4174.99|4212.92|4174.92|4213.05|4175.05|4212.92|4174.92|8
1605514570000|2020-11-16 08:16:10|4212.86|4174.86|4212.64|4174.64|4212.86|4174.86|4212.49|4174.49|9
1605514580000|2020-11-16 08:16:20|4212.68|4174.68|4212.75|4174.75|4212.81|4174.81|4212.59|4174.59|10
1605514590000|2020-11-16 08:16:30|4212.7|4174.7|4213.03|4175.03|4213.03|4175.03|4212.67|4174.67|10
1605514600000|2020-11-16 08:16:40|4213.07|4175.07|4213.55|4175.55|4213.61|4175.61|4213.07|4175.07|9
1605514610000|2020-11-16 08:16:50|4213.66|4175.66|4214.32|4176.32|4214.32|4176.32|4213.56|4175.56|10
1605514620000|2020-11-16 08:17:00|4214.36|4176.36|4214.74|4176.74|4214.8|4176.8|4214.36|4176.36|9
1605514630000|2020-11-16 08:17:10|4214.96|4176.96|4214.99|4176.99|4215.04|4177.04|4214.96|4176.96|8
1605514640000|2020-11-16 08:17:20|4215.06|4177.06|4215.35|4177.35|4215.35|4177.35|4215.06|4177.06|8
1605514650000|2020-11-16 08:17:30|4215.32|4177.32|4215.46|4177.46|4215.49|4177.49|4215.32|4177.32|10
1605514660000|2020-11-16 08:17:40|4215.41|4177.41|4215.41|4177.41|4215.54|4177.54|4215.28|4177.28|10
1605514670000|2020-11-16 08:17:50|4215.42|4177.42|4215.44|4177.44|4215.5|4177.5|4215.29|4177.29|10
1605514680000|2020-11-16 08:18:00|4215.45|4177.45|4215.2|4177.2|4215.46|4177.46|4215.18|4177.18|9
1605514690000|2020-11-16 08:18:10|4215.07|4177.07|4214.68|4176.68|4215.07|4177.07|4214.68|4176.68|8
1605514700000|2020-11-16 08:18:20|4214.69|4176.69|4214.62|4176.62|4214.75|4176.75|4214.45|4176.45|8
1605514710000|2020-11-16 08:18:30|4214.44|4176.44|4214.34|4176.34|4214.44|4176.44|4214.2|4176.2|10
1605514720000|2020-11-16 08:18:40|4214.3|4176.3|4214.01|4176.01|4214.37|4176.37|4214.01|4176.01|10
1605514730000|2020-11-16 08:18:50|4214|4176|4213.84|4175.84|4214.02|4176.02|4213.8|4175.8|9
1605514740000|2020-11-16 08:19:00|4213.82|4175.82|4213.59|4175.59|4213.84|4175.84|4213.59|4175.59|8
1605514750000|2020-11-16 08:19:10|4213.64|4175.64|4213.39|4175.39|4213.64|4175.64|4213.3|4175.3|9
1605514760000|2020-11-16 08:19:20|4213.36|4175.36|4213.23|4175.23|4213.43|4175.43|4213.23|4175.23|8
1605514770000|2020-11-16 08:19:30|4213.2|4175.2|4213.09|4175.09|4213.2|4175.2|4213.05|4175.05|6
1605514780000|2020-11-16 08:19:40|4213.03|4175.03|4213.47|4175.47|4213.47|4175.47|4213.02|4175.02|9
1605514790000|2020-11-16 08:19:50|4213.43|4175.43|4214.05|4176.05|4214.05|4176.05|4213.43|4175.43|10
1605514800000|2020-11-16 08:20:00|4214.33|4176.33|4215.2|4177.2|4215.2|4177.2|4214.33|4176.33|10
1605514810000|2020-11-16 08:20:10|4215.1|4177.1|4215.38|4177.38|4215.46|4177.46|4215.1|4177.1|8
1605514820000|2020-11-16 08:20:20|4215.45|4177.45|4215.92|4177.92|4215.95|4177.95|4215.42|4177.42|6
1605514830000|2020-11-16 08:20:30|4215.94|4177.94|4216.24|4178.24|4216.25|4178.25|4215.94|4177.94|10
1605514840000|2020-11-16 08:20:40|4216.21|4178.21|4216.14|4178.14|4216.21|4178.21|4216.13|4178.13|9
1605514850000|2020-11-16 08:20:50|4216.19|4178.19|4215.91|4177.91|4216.19|4178.19|4215.91|4177.91|10
1605514860000|2020-11-16 08:21:00|4215.88|4177.88|4215.14|4177.14|4215.88|4177.88|4215.14|4177.14|9
1605514870000|2020-11-16 08:21:10|4215.1|4177.1|4214.85|4176.85|4215.1|4177.1|4214.85|4176.85|8
1605514880000|2020-11-16 08:21:20|4214.93|4176.93|4214.88|4176.88|4214.93|4176.93|4214.77|4176.77|9
1605514890000|2020-11-16 08:21:30|4215|4177|4214.83|4176.83|4215.08|4177.08|4214.79|4176.79|10
1605514900000|2020-11-16 08:21:40|4214.88|4176.88|4214.9|4176.9|4214.9|4176.9|4214.84|4176.84|8
1605514910000|2020-11-16 08:21:50|4215.02|4177.02|4214.8|4176.8|4215.02|4177.02|4214.8|4176.8|7
1605514920000|2020-11-16 08:22:00|4214.71|4176.71|4214.76|4176.76|4214.87|4176.87|4214.71|4176.71|9
1605514930000|2020-11-16 08:22:10|4214.84|4176.84|4214.7|4176.7|4214.84|4176.84|4214.7|4176.7|9
1605514940000|2020-11-16 08:22:20|4214.71|4176.71|4214.91|4176.91|4214.91|4176.91|4214.68|4176.68|9
1605514950000|2020-11-16 08:22:30|4214.93|4176.93|4215.34|4177.34|4215.34|4177.34|4214.86|4176.86|9
1605514960000|2020-11-16 08:22:40|4215.35|4177.35|4215.28|4177.28|4215.45|4177.45|4215.27|4177.27|9
1605514970000|2020-11-16 08:22:50|4215.27|4177.27|4214.96|4176.96|4215.27|4177.27|4214.96|4176.96|9
1605514980000|2020-11-16 08:23:00|4214.87|4176.87|4215.16|4177.16|4215.16|4177.16|4214.65|4176.65|10
1605514990000|2020-11-16 08:23:10|4215.24|4177.24|4215.12|4177.12|4215.3|4177.3|4215.12|4177.12|10
1605515000000|2020-11-16 08:23:20|4215.27|4177.27|4215.25|4177.25|4215.39|4177.39|4215.22|4177.22|10
1605515010000|2020-11-16 08:23:30|4215.3|4177.3|4215.25|4177.25|4215.3|4177.3|4215.16|4177.16|10
1605515020000|2020-11-16 08:23:40|4215.3|4177.3|4215.08|4177.08|4215.3|4177.3|4215.07|4177.07|10
1605515030000|2020-11-16 08:23:50|4215.06|4177.06|4215.39|4177.39|4215.39|4177.39|4215.06|4177.06|9
1605515040000|2020-11-16 08:24:00|4215.42|4177.42|4215.84|4177.84|4215.84|4177.84|4215.42|4177.42|10
1605515050000|2020-11-16 08:24:10|4215.85|4177.85|4215.89|4177.89|4215.98|4177.98|4215.85|4177.85|7
1605515060000|2020-11-16 08:24:20|4216.02|4178.02|4215.95|4177.95|4216.03|4178.03|4215.9|4177.9|9
1605515070000|2020-11-16 08:24:30|4215.85|4177.85|4216.09|4178.09|4216.09|4178.09|4215.84|4177.84|10
1605515080000|2020-11-16 08:24:40|4216.11|4178.11|4215.89|4177.89|4216.12|4178.12|4215.89|4177.89|9
1605515090000|2020-11-16 08:24:50|4215.88|4177.88|4215.93|4177.93|4215.93|4177.93|4215.87|4177.87|7
1605515100000|2020-11-16 08:25:00|4215.83|4177.83|4216.19|4178.19|4216.19|4178.19|4215.83|4177.83|9
1605515110000|2020-11-16 08:25:10|4216.24|4178.24|4216.24|4178.24|4216.27|4178.27|4216.22|4178.22|8
1605515120000|2020-11-16 08:25:20|4216.32|4178.32|4216.35|4178.35|4216.36|4178.36|4216.26|4178.26|8
1605515130000|2020-11-16 08:25:30|4216.34|4178.34|4216.76|4178.76|4216.76|4178.76|4216.34|4178.34|9
1605515140000|2020-11-16 08:25:40|4216.86|4178.86|4217.11|4179.11|4217.11|4179.11|4216.86|4178.86|9
1605515150000|2020-11-16 08:25:50|4217.07|4179.07|4217.32|4179.32|4217.32|4179.32|4217.01|4179.01|10
1605515160000|2020-11-16 08:26:00|4217.37|4179.37|4217.55|4179.55|4217.63|4179.63|4217.28|4179.28|9
1605515170000|2020-11-16 08:26:10|4217.64|4179.64|4217.63|4179.63|4217.79|4179.79|4217.5|4179.5|8
1605515180000|2020-11-16 08:26:20|4217.61|4179.61|4217.99|4179.99|4218|4180|4217.61|4179.61|10
1605515190000|2020-11-16 08:26:30|4218.07|4180.07|4218.09|4180.09|4218.09|4180.09|4217.9|4179.9|8
1605515200000|2020-11-16 08:26:40|4218.22|4180.22|4217.95|4179.95|4218.22|4180.22|4217.84|4179.84|9
1605515210000|2020-11-16 08:26:50|4217.81|4179.81|4217.04|4179.04|4217.81|4179.81|4217.04|4179.04|7
1605515220000|2020-11-16 08:27:00|4216.94|4178.94|4216.98|4178.98|4217.07|4179.07|4216.91|4178.91|9
1605515230000|2020-11-16 08:27:10|4216.99|4178.99|4216.86|4178.86|4216.99|4178.99|4216.85|4178.85|9
1605515240000|2020-11-16 08:27:20|4216.92|4178.92|4217.09|4179.09|4217.09|4179.09|4216.86|4178.86|10
1605515250000|2020-11-16 08:27:30|4217.02|4179.02|4216.65|4178.65|4217.02|4179.02|4216.65|4178.65|9
1605515260000|2020-11-16 08:27:40|4216.59|4178.59|4216.31|4178.31|4216.59|4178.59|4216.29|4178.29|10
1605515270000|2020-11-16 08:27:50|4216.18|4178.18|4216.11|4178.11|4216.23|4178.23|4216.1|4178.1|10
1605515280000|2020-11-16 08:28:00|4216.16|4178.16|4216.03|4178.03|4216.24|4178.24|4216.01|4178.01|9
1605515290000|2020-11-16 08:28:10|4216.05|4178.05|4215.62|4177.62|4216.05|4178.05|4215.62|4177.62|8
1605515300000|2020-11-16 08:28:20|4215.61|4177.61|4215.14|4177.14|4215.72|4177.72|4215.14|4177.14|10
1605515310000|2020-11-16 08:28:30|4215.17|4177.17|4215.23|4177.23|4215.23|4177.23|4215.04|4177.04|10
1605515320000|2020-11-16 08:28:40|4215.11|4177.11|4214.74|4176.74|4215.15|4177.15|4214.74|4176.74|10
1605515330000|2020-11-16 08:28:50|4214.64|4176.64|4214.23|4176.23|4214.64|4176.64|4214.23|4176.23|8
1605515340000|2020-11-16 08:29:00|4214.27|4176.27|4213.7|4175.7|4214.28|4176.28|4213.58|4175.58|10
1605515350000|2020-11-16 08:29:10|4213.63|4175.63|4212.83|4174.83|4213.69|4175.69|4212.83|4174.83|10
1605515360000|2020-11-16 08:29:20|4212.76|4174.76|4212.59|4174.59|4212.76|4174.76|4212.58|4174.58|10
1605515370000|2020-11-16 08:29:30|4212.58|4174.58|4212.06|4174.06|4212.58|4174.58|4212.06|4174.06|9
1605515380000|2020-11-16 08:29:40|4211.94|4173.94|4211.13|4173.13|4211.94|4173.94|4211.13|4173.13|10
1605515390000|2020-11-16 08:29:50|4211.01|4173.01|4210.67|4172.67|4211.01|4173.01|4210.67|4172.67|9
1605515400000|2020-11-16 08:30:00|4210.61|4172.61|4210.72|4172.72|4210.79|4172.79|4210.59|4172.59|8
1605515410000|2020-11-16 08:30:10|4210.71|4172.71|4210.55|4172.55|4210.71|4172.71|4210.55|4172.55|7
1605515420000|2020-11-16 08:30:20|4210.61|4172.61|4210.91|4172.91|4210.91|4172.91|4210.61|4172.61|8
1605515430000|2020-11-16 08:30:30|4210.97|4172.97|4210.58|4172.58|4210.97|4172.97|4210.57|4172.57|10
1605515440000|2020-11-16 08:30:40|4210.61|4172.61|4210.31|4172.31|4210.61|4172.61|4210.31|4172.31|7
1605515450000|2020-11-16 08:30:50|4210.29|4172.29|4210.07|4172.07|4210.3|4172.3|4210.07|4172.07|9
1605515460000|2020-11-16 08:31:00|4210.09|4172.09|4210.12|4172.12|4210.22|4172.22|4210.01|4172.01|10
1605515470000|2020-11-16 08:31:10|4210.11|4172.11|4210.18|4172.18|4210.32|4172.32|4210.11|4172.11|9
1605515480000|2020-11-16 08:31:20|4210.36|4172.36|4210.41|4172.41|4210.47|4172.47|4210.33|4172.33|9
1605515490000|2020-11-16 08:31:30|4210.38|4172.38|4210.06|4172.06|4210.38|4172.38|4210.06|4172.06|7
1605515500000|2020-11-16 08:31:40|4210.13|4172.13|4210.4|4172.4|4210.4|4172.4|4209.99|4171.99|10
1605515510000|2020-11-16 08:31:50|4210.52|4172.52|4210.49|4172.49|4210.55|4172.55|4210.39|4172.39|9
1605515520000|2020-11-16 08:32:00|4210.67|4172.67|4210.87|4172.87|4210.92|4172.92|4210.67|4172.67|8
1605515530000|2020-11-16 08:32:10|4210.88|4172.88|4211|4173|4211.1|4173.1|4210.83|4172.83|10
1605515540000|2020-11-16 08:32:20|4211.12|4173.12|4211.07|4173.07|4211.3|4173.3|4211.07|4173.07|8
1605515550000|2020-11-16 08:32:30|4211.09|4173.09|4210.9|4172.9|4211.28|4173.28|4210.9|4172.9|10
1605515560000|2020-11-16 08:32:40|4210.99|4172.99|4210.63|4172.63|4210.99|4172.99|4210.63|4172.63|10
1605515570000|2020-11-16 08:32:50|4210.67|4172.67|4210.36|4172.36|4210.69|4172.69|4210.33|4172.33|10
1605515580000|2020-11-16 08:33:00|4210.33|4172.33|4209.92|4171.92|4210.34|4172.34|4209.78|4171.78|10
1605515590000|2020-11-16 08:33:10|4209.82|4171.82|4209.17|4171.17|4209.91|4171.91|4209.17|4171.17|10
1605515600000|2020-11-16 08:33:20|4209.09|4171.09|4208.95|4170.95|4209.14|4171.14|4208.57|4170.57|10
1605515610000|2020-11-16 08:33:30|4208.91|4170.91|4208.93|4170.93|4208.93|4170.93|4208.75|4170.75|9
1605515620000|2020-11-16 08:33:40|4208.96|4170.96|4209.7|4171.7|4209.72|4171.72|4208.96|4170.96|9
1605515630000|2020-11-16 08:33:50|4209.55|4171.55|4209.44|4171.44|4209.55|4171.55|4209.3|4171.3|10
1605515640000|2020-11-16 08:34:00|4209.41|4171.41|4208.81|4170.81|4209.54|4171.54|4208.81|4170.81|10
1605515650000|2020-11-16 08:34:10|4209.2|4171.2|4209.12|4171.12|4209.29|4171.29|4209.12|4171.12|8
1605515660000|2020-11-16 08:34:20|4209.05|4171.05|4208.78|4170.78|4209.05|4171.05|4208.7|4170.7|10
1605515670000|2020-11-16 08:34:30|4208.81|4170.81|4209.37|4171.37|4209.37|4171.37|4208.81|4170.81|9
1605515680000|2020-11-16 08:34:40|4209.48|4171.48|4209.82|4171.82|4209.9|4171.9|4209.48|4171.48|10
1605515690000|2020-11-16 08:34:50|4209.85|4171.85|4210.02|4172.02|4210.06|4172.06|4209.77|4171.77|7
1605515700000|2020-11-16 08:35:00|4210|4172|4209.94|4171.94|4210.08|4172.08|4209.94|4171.94|9
1605515710000|2020-11-16 08:35:10|4209.84|4171.84|4210.13|4172.13|4210.13|4172.13|4209.84|4171.84|8
1605515720000|2020-11-16 08:35:20|4210.2|4172.2|4210.06|4172.06|4210.2|4172.2|4210.02|4172.02|9
1605515730000|2020-11-16 08:35:30|4210.09|4172.09|4210.43|4172.43|4210.48|4172.48|4210.09|4172.09|8
1605515740000|2020-11-16 08:35:40|4210.39|4172.39|4209.98|4171.98|4210.39|4172.39|4209.98|4171.98|10
1605515750000|2020-11-16 08:35:50|4210.09|4172.09|4210.52|4172.52|4210.52|4172.52|4210.09|4172.09|10
1605515760000|2020-11-16 08:36:00|4210.53|4172.53|4210.64|4172.64|4210.68|4172.68|4210.53|4172.53|10
1605515770000|2020-11-16 08:36:10|4210.62|4172.62|4210.54|4172.54|4210.66|4172.66|4210.47|4172.47|8
1605515780000|2020-11-16 08:36:20|4210.63|4172.63|4210.54|4172.54|4210.65|4172.65|4210.47|4172.47|8
1605515790000|2020-11-16 08:36:30|4210.58|4172.58|4210.79|4172.79|4210.79|4172.79|4210.55|4172.55|10
1605515800000|2020-11-16 08:36:40|4210.95|4172.95|4211.03|4173.03|4211.03|4173.03|4210.8|4172.8|8
1605515810000|2020-11-16 08:36:50|4211.15|4173.15|4211.15|4173.15|4211.21|4173.21|4211.03|4173.03|8
1605515820000|2020-11-16 08:37:00|4211.22|4173.22|4212|4174|4212|4174|4211.22|4173.22|8
1605515830000|2020-11-16 08:37:10|4212.06|4174.06|4212.33|4174.33|4212.35|4174.35|4211.95|4173.95|10
1605515840000|2020-11-16 08:37:20|4212.48|4174.48|4212.71|4174.71|4212.74|4174.74|4212.45|4174.45|10
1605515850000|2020-11-16 08:37:30|4212.68|4174.68|4211.51|4173.51|4212.68|4174.68|4211.51|4173.51|9
1605515860000|2020-11-16 08:37:40|4211.29|4173.29|4212.44|4174.44|4212.44|4174.44|4211.29|4173.29|9
1605515870000|2020-11-16 08:37:50|4212.36|4174.36|4212.54|4174.54|4212.54|4174.54|4212.17|4174.17|8
1605515880000|2020-11-16 08:38:00|4212.5|4174.5|4212.39|4174.39|4212.5|4174.5|4212.39|4174.39|10
1605515890000|2020-11-16 08:38:10|4212.5|4174.5|4212.53|4174.53|4212.53|4174.53|4212.45|4174.45|9
1605515900000|2020-11-16 08:38:20|4212.56|4174.56|4213.24|4175.24|4213.24|4175.24|4212.56|4174.56|9
1605515910000|2020-11-16 08:38:30|4213.27|4175.27|4213.44|4175.44|4213.46|4175.46|4213.06|4175.06|9
1605515920000|2020-11-16 08:38:40|4213.47|4175.47|4213.2|4175.2|4213.53|4175.53|4213.2|4175.2|10
1605515930000|2020-11-16 08:38:50|4213.21|4175.21|4212.96|4174.96|4213.25|4175.25|4212.75|4174.75|10
1605515940000|2020-11-16 08:39:00|4212.97|4174.97|4213.18|4175.18|4213.18|4175.18|4212.97|4174.97|9
1605515950000|2020-11-16 08:39:10|4213.24|4175.24|4213.35|4175.35|4213.37|4175.37|4213.15|4175.15|10
1605515960000|2020-11-16 08:39:20|4213.32|4175.32|4213.59|4175.59|4213.59|4175.59|4213.32|4175.32|9
1605515970000|2020-11-16 08:39:30|4213.51|4175.51|4213.58|4175.58|4213.58|4175.58|4213.49|4175.49|10
1605515980000|2020-11-16 08:39:40|4213.55|4175.55|4213.87|4175.87|4213.87|4175.87|4213.55|4175.55|9
1605515990000|2020-11-16 08:39:50|4213.88|4175.88|4213.89|4175.89|4213.98|4175.98|4213.81|4175.81|10
1605516000000|2020-11-16 08:40:00|4213.86|4175.86|4213.87|4175.87|4213.9|4175.9|4213.77|4175.77|9
1605516010000|2020-11-16 08:40:10|4213.92|4175.92|4213.75|4175.75|4213.95|4175.95|4213.72|4175.72|8
1605516020000|2020-11-16 08:40:20|4213.84|4175.84|4213.72|4175.72|4213.95|4175.95|4213.71|4175.71|10
1605516030000|2020-11-16 08:40:30|4213.73|4175.73|4214.04|4176.04|4214.07|4176.07|4213.72|4175.72|8
1605516040000|2020-11-16 08:40:40|4214.18|4176.18|4213.9|4175.9|4214.18|4176.18|4213.85|4175.85|10
1605516050000|2020-11-16 08:40:50|4213.96|4175.96|4214.11|4176.11|4214.27|4176.27|4213.96|4175.96|8
1605516060000|2020-11-16 08:41:00|4214.02|4176.02|4214.03|4176.03|4214.11|4176.11|4214.01|4176.01|10
1605516070000|2020-11-16 08:41:10|4214.17|4176.17|4214.28|4176.28|4214.28|4176.28|4214.08|4176.08|10
1605516080000|2020-11-16 08:41:20|4214.21|4176.21|4214.45|4176.45|4214.45|4176.45|4214.09|4176.09|8
1605516090000|2020-11-16 08:41:30|4214.36|4176.36|4214.71|4176.71|4214.71|4176.71|4214.36|4176.36|10
1605516100000|2020-11-16 08:41:40|4214.61|4176.61|4214.52|4176.52|4214.68|4176.68|4214.52|4176.52|10
1605516110000|2020-11-16 08:41:50|4214.46|4176.46|4214.02|4176.02|4214.46|4176.46|4213.96|4175.96|10
1605516120000|2020-11-16 08:42:00|4214.15|4176.15|4213.96|4175.96|4214.15|4176.15|4213.94|4175.94|8
1605516130000|2020-11-16 08:42:10|4213.94|4175.94|4214.03|4176.03|4214.08|4176.08|4213.9|4175.9|9
1605516140000|2020-11-16 08:42:20|4214.18|4176.18|4214.51|4176.51|4214.56|4176.56|4214.18|4176.18|10
1605516150000|2020-11-16 08:42:30|4214.36|4176.36|4214.13|4176.13|4214.36|4176.36|4214.13|4176.13|9
1605516160000|2020-11-16 08:42:40|4214.11|4176.11|4215.61|4177.61|4215.61|4177.61|4214.11|4176.11|10
1605516170000|2020-11-16 08:42:50|4215.64|4177.64|4215.67|4177.67|4215.74|4177.74|4215.52|4177.52|10
1605516180000|2020-11-16 08:43:00|4215.77|4177.77|4215.88|4177.88|4215.95|4177.95|4215.76|4177.76|9
1605516190000|2020-11-16 08:43:10|4215.9|4177.9|4215.61|4177.61|4215.95|4177.95|4215.61|4177.61|8
1605516200000|2020-11-16 08:43:20|4215|4177|4214.77|4176.77|4215|4177|4214.72|4176.72|10
1605516210000|2020-11-16 08:43:30|4214.8|4176.8|4214.85|4176.85|4214.99|4176.99|4214.78|4176.78|9
1605516220000|2020-11-16 08:43:40|4214.91|4176.91|4214.54|4176.54|4214.91|4176.91|4214.54|4176.54|10
1605516230000|2020-11-16 08:43:50|4214.52|4176.52|4214.74|4176.74|4214.74|4176.74|4214.5|4176.5|9
1605516240000|2020-11-16 08:44:00|4214.73|4176.73|4215.27|4177.27|4215.27|4177.27|4214.73|4176.73|10
1605516250000|2020-11-16 08:44:10|4215.32|4177.32|4215.25|4177.25|4215.32|4177.32|4215.18|4177.18|9
1605516260000|2020-11-16 08:44:20|4215.22|4177.22|4215.83|4177.83|4215.83|4177.83|4215.22|4177.22|10
1605516270000|2020-11-16 08:44:30|4215.78|4177.78|4216.4|4178.4|4216.4|4178.4|4215.75|4177.75|10
1605516280000|2020-11-16 08:44:40|4216.48|4178.48|4217.21|4179.21|4217.21|4179.21|4216.48|4178.48|9
1605516290000|2020-11-16 08:44:50|4217.2|4179.2|4217.81|4179.81|4217.81|4179.81|4217.2|4179.2|10
1605516300000|2020-11-16 08:45:00|4217.66|4179.66|4217.93|4179.93|4217.93|4179.93|4217.62|4179.62|9
1605516310000|2020-11-16 08:45:10|4217.88|4179.88|4217.9|4179.9|4217.93|4179.93|4217.83|4179.83|10
1605516320000|2020-11-16 08:45:20|4217.95|4179.95|4218.21|4180.21|4218.21|4180.21|4217.92|4179.92|9
1605516330000|2020-11-16 08:45:30|4218.23|4180.23|4218.5|4180.5|4218.66|4180.66|4218.22|4180.22|9
1605516340000|2020-11-16 08:45:40|4218.49|4180.49|4218.75|4180.75|4218.75|4180.75|4218.38|4180.38|10
1605516350000|2020-11-16 08:45:50|4218.79|4180.79|4218.82|4180.82|4219.03|4181.03|4218.79|4180.79|10
1605516360000|2020-11-16 08:46:00|4218.9|4180.9|4218.92|4180.92|4218.94|4180.94|4218.77|4180.77|9
1605516370000|2020-11-16 08:46:10|4218.95|4180.95|4219.2|4181.2|4219.22|4181.22|4218.95|4180.95|10
1605516380000|2020-11-16 08:46:20|4219.21|4181.21|4219.47|4181.47|4219.47|4181.47|4219.16|4181.16|9
1605516390000|2020-11-16 08:46:30|4219.5|4181.5|4219.32|4181.32|4219.5|4181.5|4219.3|4181.3|10
1605516400000|2020-11-16 08:46:40|4219.35|4181.35|4219.17|4181.17|4219.45|4181.45|4219.17|4181.17|10
1605516410000|2020-11-16 08:46:50|4219.16|4181.16|4218.95|4180.95|4219.16|4181.16|4218.95|4180.95|7
1605516420000|2020-11-16 08:47:00|4218.98|4180.98|4218.89|4180.89|4218.98|4180.98|4218.8|4180.8|8
1605516430000|2020-11-16 08:47:10|4218.93|4180.93|4218.69|4180.69|4218.95|4180.95|4218.69|4180.69|8
1605516440000|2020-11-16 08:47:20|4218.72|4180.72|4219.03|4181.03|4219.06|4181.06|4218.72|4180.72|10
1605516450000|2020-11-16 08:47:30|4219.04|4181.04|4219.35|4181.35|4219.37|4181.37|4218.99|4180.99|10
1605516460000|2020-11-16 08:47:40|4219.34|4181.34|4219.32|4181.32|4219.35|4181.35|4219.18|4181.18|9
1605516470000|2020-11-16 08:47:50|4219.42|4181.42|4219.56|4181.56|4219.56|4181.56|4219.41|4181.41|8
1605516480000|2020-11-16 08:48:00|4219.65|4181.65|4219.58|4181.58|4219.73|4181.73|4219.56|4181.56|7
1605516490000|2020-11-16 08:48:10|4219.5|4181.5|4219.7|4181.7|4219.84|4181.84|4219.5|4181.5|9
1605516500000|2020-11-16 08:48:20|4219.75|4181.75|4219.76|4181.76|4219.76|4181.76|4219.64|4181.64|9
1605516510000|2020-11-16 08:48:30|4219.4|4181.4|4219.35|4181.35|4219.43|4181.43|4219.29|4181.29|10
1605516520000|2020-11-16 08:48:40|4219.34|4181.34|4218.19|4180.19|4219.34|4181.34|4218.18|4180.18|9
1605516530000|2020-11-16 08:48:50|4218.14|4180.14|4217.25|4179.25|4218.14|4180.14|4217.24|4179.24|10
1605516540000|2020-11-16 08:49:00|4217.19|4179.19|4216.34|4178.34|4217.19|4179.19|4216.29|4178.29|10
1605516550000|2020-11-16 08:49:10|4216.45|4178.45|4216.29|4178.29|4216.6|4178.6|4216.29|4178.29|10
1605516560000|2020-11-16 08:49:20|4216.14|4178.14|4215.53|4177.53|4216.14|4178.14|4215.53|4177.53|10
1605516570000|2020-11-16 08:49:30|4215.5|4177.5|4215.15|4177.15|4215.5|4177.5|4214.94|4176.94|9
1605516580000|2020-11-16 08:49:40|4215.11|4177.11|4213.93|4175.93|4215.11|4177.11|4213.93|4175.93|10
1605516590000|2020-11-16 08:49:50|4213.92|4175.92|4213.21|4175.21|4214.02|4176.02|4213.21|4175.21|10
1605516600000|2020-11-16 08:50:00|4213.15|4175.15|4213.17|4175.17|4213.22|4175.22|4212.93|4174.93|8
1605516610000|2020-11-16 08:50:10|4213.19|4175.19|4213.22|4175.22|4213.22|4175.22|4213.12|4175.12|10
1605516620000|2020-11-16 08:50:20|4213.21|4175.21|4213.22|4175.22|4213.22|4175.22|4212.56|4174.56|10
1605516630000|2020-11-16 08:50:30|4212.62|4174.62|4212.35|4174.35|4212.63|4174.63|4212.35|4174.35|8
1605516640000|2020-11-16 08:50:40|4212.3|4174.3|4211.99|4173.99|4212.3|4174.3|4211.92|4173.92|10
1605516650000|2020-11-16 08:50:50|4211.92|4173.92|4211.9|4173.9|4211.92|4173.92|4211.74|4173.74|7
1605516660000|2020-11-16 08:51:00|4211.87|4173.87|4211.85|4173.85|4211.95|4173.95|4211.85|4173.85|10
1605516670000|2020-11-16 08:51:10|4211.87|4173.87|4211.39|4173.39|4211.87|4173.87|4211.39|4173.39|6
1605516680000|2020-11-16 08:51:20|4211.29|4173.29|4211.75|4173.75|4211.75|4173.75|4211.29|4173.29|9
1605516690000|2020-11-16 08:51:30|4211.55|4173.55|4211.53|4173.53|4211.55|4173.55|4211.2|4173.2|10
1605516700000|2020-11-16 08:51:40|4211.55|4173.55|4211.94|4173.94|4211.96|4173.96|4211.47|4173.47|8
1605516710000|2020-11-16 08:51:50|4212.03|4174.03|4211.94|4173.94|4212.08|4174.08|4211.89|4173.89|9
1605516720000|2020-11-16 08:52:00|4211.92|4173.92|4211.54|4173.54|4212.03|4174.03|4211.54|4173.54|9
1605516730000|2020-11-16 08:52:10|4211.61|4173.61|4211.44|4173.44|4211.71|4173.71|4211.44|4173.44|9
1605516740000|2020-11-16 08:52:20|4211.49|4173.49|4211.63|4173.63|4211.63|4173.63|4211.41|4173.41|10
1605516750000|2020-11-16 08:52:30|4211.7|4173.7|4211.88|4173.88|4211.88|4173.88|4211.58|4173.58|9
1605516760000|2020-11-16 08:52:40|4211.93|4173.93|4211.85|4173.85|4212.14|4174.14|4211.78|4173.78|10
1605516770000|2020-11-16 08:52:50|4211.82|4173.82|4211.3|4173.3|4211.98|4173.98|4211.3|4173.3|10
1605516780000|2020-11-16 08:53:00|4211.24|4173.24|4210.71|4172.71|4211.24|4173.24|4210.69|4172.69|10
1605516790000|2020-11-16 08:53:10|4210.72|4172.72|4210.4|4172.4|4210.75|4172.75|4210.4|4172.4|9
1605516800000|2020-11-16 08:53:20|4210.15|4172.15|4209.89|4171.89|4210.15|4172.15|4209.89|4171.89|9
1605516810000|2020-11-16 08:53:30|4209.84|4171.84|4209.79|4171.79|4209.86|4171.86|4209.61|4171.61|10
1605516820000|2020-11-16 08:53:40|4209.71|4171.71|4209.41|4171.41|4209.74|4171.74|4209.41|4171.41|9
1605516830000|2020-11-16 08:53:50|4209.39|4171.39|4209.56|4171.56|4209.6|4171.6|4209.38|4171.38|9
1605516840000|2020-11-16 08:54:00|4209.58|4171.58|4209.36|4171.36|4209.59|4171.59|4209.34|4171.34|10
1605516850000|2020-11-16 08:54:10|4209.38|4171.38|4209.22|4171.22|4209.38|4171.38|4209.19|4171.19|9
1605516860000|2020-11-16 08:54:20|4209.25|4171.25|4209.76|4171.76|4209.82|4171.82|4209.25|4171.25|9
1605516870000|2020-11-16 08:54:30|4209.72|4171.72|4209.65|4171.65|4209.72|4171.72|4209.62|4171.62|10
1605516880000|2020-11-16 08:54:40|4209.62|4171.62|4209.3|4171.3|4209.64|4171.64|4209.24|4171.24|10
1605516890000|2020-11-16 08:54:50|4209.32|4171.32|4209.36|4171.36|4209.5|4171.5|4209.32|4171.32|9
1605516900000|2020-11-16 08:55:00|4209.24|4171.24|4209.03|4171.03|4209.24|4171.24|4208.98|4170.98|10
1605516910000|2020-11-16 08:55:10|4209.01|4171.01|4209.06|4171.06|4209.18|4171.18|4208.98|4170.98|10
1605516920000|2020-11-16 08:55:20|4209|4171|4209.39|4171.39|4209.39|4171.39|4208.98|4170.98|9
1605516930000|2020-11-16 08:55:30|4209.29|4171.29|4209.31|4171.31|4209.42|4171.42|4209.29|4171.29|7
1605516940000|2020-11-16 08:55:40|4209.29|4171.29|4208.8|4170.8|4209.29|4171.29|4208.67|4170.67|10
1605516950000|2020-11-16 08:55:50|4208.68|4170.68|4207.98|4169.98|4208.68|4170.68|4207.98|4169.98|8
1605516960000|2020-11-16 08:56:00|4207.99|4169.99|4208.33|4170.33|4208.33|4170.33|4207.99|4169.99|10
1605516970000|2020-11-16 08:56:10|4208.31|4170.31|4208.34|4170.34|4208.34|4170.34|4208.23|4170.23|10
1605516980000|2020-11-16 08:56:20|4208.37|4170.37|4208.02|4170.02|4208.37|4170.37|4208.02|4170.02|10
1605516990000|2020-11-16 08:56:30|4207.98|4169.98|4207.19|4169.19|4207.98|4169.98|4207.19|4169.19|10
1605517000000|2020-11-16 08:56:40|4207|4169|4206.36|4168.36|4207|4169|4206.31|4168.31|8
1605517010000|2020-11-16 08:56:50|4206.38|4168.38|4206.42|4168.42|4206.42|4168.42|4206.33|4168.33|8
1605517020000|2020-11-16 08:57:00|4206.38|4168.38|4205.98|4167.98|4206.38|4168.38|4205.85|4167.85|9
1605517030000|2020-11-16 08:57:10|4205.97|4167.97|4205.89|4167.89|4205.97|4167.97|4205.86|4167.86|7
1605517040000|2020-11-16 08:57:20|4205.93|4167.93|4205.53|4167.53|4206.06|4168.06|4205.53|4167.53|10
1605517050000|2020-11-16 08:57:30|4205.62|4167.62|4205.07|4167.07|4205.62|4167.62|4205.07|4167.07|10
1605517060000|2020-11-16 08:57:40|4205.06|4167.06|4204.67|4166.67|4205.06|4167.06|4204.6|4166.6|8
1605517070000|2020-11-16 08:57:50|4204.63|4166.63|4204.63|4166.63|4204.63|4166.63|4204.18|4166.18|10
1605517080000|2020-11-16 08:58:00|4204.5|4166.5|4204.27|4166.27|4204.56|4166.56|4204.27|4166.27|8
1605517090000|2020-11-16 08:58:10|4204.19|4166.19|4204.05|4166.05|4204.21|4166.21|4204.05|4166.05|7
1605517100000|2020-11-16 08:58:20|4204.14|4166.14|4204.59|4166.59|4204.59|4166.59|4204.14|4166.14|10
1605517110000|2020-11-16 08:58:30|4204.81|4166.81|4205.79|4167.79|4205.79|4167.79|4204.81|4166.81|10
1605517120000|2020-11-16 08:58:40|4205.8|4167.8|4205.97|4167.97|4205.97|4167.97|4205.77|4167.77|8
1605517130000|2020-11-16 08:58:50|4205.91|4167.91|4205.7|4167.7|4205.91|4167.91|4205.59|4167.59|10
1605517140000|2020-11-16 08:59:00|4205.76|4167.76|4205.83|4167.83|4205.97|4167.97|4205.73|4167.73|10
1605517150000|2020-11-16 08:59:10|4205.88|4167.88|4206.26|4168.26|4206.26|4168.26|4205.8|4167.8|9
1605517160000|2020-11-16 08:59:20|4206.36|4168.36|4206.53|4168.53|4206.57|4168.57|4206.36|4168.36|8
1605517170000|2020-11-16 08:59:30|4206.57|4168.57|4206.74|4168.74|4206.96|4168.96|4206.57|4168.57|10
1605517180000|2020-11-16 08:59:40|4206.73|4168.73|4206.26|4168.26|4206.8|4168.8|4206.26|4168.26|9
1605517190000|2020-11-16 08:59:50|4206.19|4168.19|4205.87|4167.87|4206.19|4168.19|4205.87|4167.87|10
1605517200000|2020-11-16 09:00:00|4205.85|4167.85|4207.34|4169.34|4207.34|4169.34|4205.85|4167.85|10
1605517210000|2020-11-16 09:00:10|4207.5|4169.5|4207.82|4169.82|4207.83|4169.83|4207.49|4169.49|10
1605517220000|2020-11-16 09:00:20|4207.92|4169.92|4208.46|4170.46|4208.46|4170.46|4207.92|4169.92|10
1605517230000|2020-11-16 09:00:30|4208.66|4170.66|4208.99|4170.99|4208.99|4170.99|4208.52|4170.52|10
1605517240000|2020-11-16 09:00:40|4209.09|4171.09|4209.25|4171.25|4209.35|4171.35|4209.07|4171.07|10
1605517250000|2020-11-16 09:00:50|4209.29|4171.29|4209.36|4171.36|4209.53|4171.53|4209.18|4171.18|10
1605517260000|2020-11-16 09:01:00|4209.39|4171.39|4209.49|4171.49|4209.49|4171.49|4209.33|4171.33|9
1605517270000|2020-11-16 09:01:10|4209.47|4171.47|4209.52|4171.52|4209.52|4171.52|4209.34|4171.34|9
1605517280000|2020-11-16 09:01:20|4209.72|4171.72|4209.75|4171.75|4209.76|4171.76|4209.61|4171.61|9
1605517290000|2020-11-16 09:01:30|4209.78|4171.78|4209.38|4171.38|4209.78|4171.78|4209.38|4171.38|9
1605517300000|2020-11-16 09:01:40|4209.34|4171.34|4208.91|4170.91|4209.34|4171.34|4208.91|4170.91|9
1605517310000|2020-11-16 09:01:50|4208.86|4170.86|4208.41|4170.41|4208.92|4170.92|4208.41|4170.41|10
1605517320000|2020-11-16 09:02:00|4208.32|4170.32|4207.84|4169.84|4208.32|4170.32|4207.84|4169.84|8
1605517330000|2020-11-16 09:02:10|4207.81|4169.81|4207.59|4169.59|4207.81|4169.81|4207.59|4169.59|9
1605517340000|2020-11-16 09:02:20|4207.51|4169.51|4207.46|4169.46|4207.51|4169.51|4207.15|4169.15|8
1605517350000|2020-11-16 09:02:30|4207.44|4169.44|4206.98|4168.98|4207.44|4169.44|4206.98|4168.98|10
1605517360000|2020-11-16 09:02:40|4207.01|4169.01|4206.49|4168.49|4207.01|4169.01|4206.49|4168.49|10
1605517370000|2020-11-16 09:02:50|4206.59|4168.59|4206.96|4168.96|4206.96|4168.96|4206.59|4168.59|10
1605517380000|2020-11-16 09:03:00|4207|4169|4207.28|4169.28|4207.28|4169.28|4206.95|4168.95|7
1605517390000|2020-11-16 09:03:10|4207.27|4169.27|4207.6|4169.6|4207.73|4169.73|4207.27|4169.27|10
1605517400000|2020-11-16 09:03:20|4207.59|4169.59|4208.41|4170.41|4208.41|4170.41|4207.59|4169.59|10
1605517410000|2020-11-16 09:03:30|4208.47|4170.47|4208.81|4170.81|4208.81|4170.81|4208.33|4170.33|10
1605517420000|2020-11-16 09:03:40|4208.77|4170.77|4208.88|4170.88|4209.02|4171.02|4208.77|4170.77|9
1605517430000|2020-11-16 09:03:50|4208.89|4170.89|4208.62|4170.62|4208.94|4170.94|4208.62|4170.62|9
1605517440000|2020-11-16 09:04:00|4208.66|4170.66|4208.55|4170.55|4208.72|4170.72|4208.55|4170.55|9
1605517450000|2020-11-16 09:04:10|4208.59|4170.59|4208.62|4170.62|4208.64|4170.64|4208.56|4170.56|6
1605517460000|2020-11-16 09:04:20|4208.68|4170.68|4208.39|4170.39|4208.72|4170.72|4208.39|4170.39|10
1605517470000|2020-11-16 09:04:30|4208.41|4170.41|4208.3|4170.3|4208.41|4170.41|4208.3|4170.3|9
1605517480000|2020-11-16 09:04:40|4208.28|4170.28|4208.62|4170.62|4208.73|4170.73|4208.28|4170.28|8
1605517490000|2020-11-16 09:04:50|4208.64|4170.64|4208.72|4170.72|4208.79|4170.79|4208.64|4170.64|8
1605517500000|2020-11-16 09:05:00|4208.75|4170.75|4208.49|4170.49|4208.75|4170.75|4208.25|4170.25|9
1605517510000|2020-11-16 09:05:10|4208.47|4170.47|4208.29|4170.29|4208.47|4170.47|4208.29|4170.29|7
1605517520000|2020-11-16 09:05:20|4208.32|4170.32|4208.46|4170.46|4208.46|4170.46|4208.32|4170.32|8
1605517530000|2020-11-16 09:05:30|4208.47|4170.47|4208.71|4170.71|4208.74|4170.74|4208.32|4170.32|9
1605517540000|2020-11-16 09:05:40|4208.75|4170.75|4208.98|4170.98|4208.98|4170.98|4208.75|4170.75|9
1605517550000|2020-11-16 09:05:50|4208.99|4170.99|4209.41|4171.41|4209.41|4171.41|4208.88|4170.88|9
1605517560000|2020-11-16 09:06:00|4209.54|4171.54|4210|4172|4210|4172|4209.49|4171.49|10
1605517570000|2020-11-16 09:06:10|4210.11|4172.11|4211.06|4173.06|4211.06|4173.06|4210.11|4172.11|10
1605517580000|2020-11-16 09:06:20|4211.2|4173.2|4211.09|4173.09|4211.24|4173.24|4211.03|4173.03|10
1605517590000|2020-11-16 09:06:30|4210.98|4172.98|4211.19|4173.19|4211.19|4173.19|4210.95|4172.95|9
1605517600000|2020-11-16 09:06:40|4211.17|4173.17|4211.23|4173.23|4211.29|4173.29|4211.09|4173.09|10
1605517610000|2020-11-16 09:06:50|4211.22|4173.22|4211.03|4173.03|4211.22|4173.22|4211.02|4173.02|9
1605517620000|2020-11-16 09:07:00|4210.89|4172.89|4210.23|4172.23|4210.89|4172.89|4210.23|4172.23|10
1605517630000|2020-11-16 09:07:10|4210.22|4172.22|4210.05|4172.05|4210.36|4172.36|4210.03|4172.03|10
1605517640000|2020-11-16 09:07:20|4210|4172|4209.93|4171.93|4210.03|4172.03|4209.89|4171.89|9
1605517650000|2020-11-16 09:07:30|4210|4172|4209.83|4171.83|4210.02|4172.02|4209.81|4171.81|9
1605517660000|2020-11-16 09:07:40|4209.88|4171.88|4209.9|4171.9|4209.94|4171.94|4209.82|4171.82|8
1605517670000|2020-11-16 09:07:50|4209.92|4171.92|4209.75|4171.75|4209.92|4171.92|4209.69|4171.69|8
1605517680000|2020-11-16 09:08:00|4209.72|4171.72|4209.54|4171.54|4209.75|4171.75|4209.54|4171.54|9
1605517690000|2020-11-16 09:08:10|4209.55|4171.55|4209.47|4171.47|4209.64|4171.64|4209.47|4171.47|8
1605517700000|2020-11-16 09:08:20|4209.45|4171.45|4208.88|4170.88|4209.45|4171.45|4208.88|4170.88|9
1605517710000|2020-11-16 09:08:30|4208.83|4170.83|4207.98|4169.98|4208.87|4170.87|4207.98|4169.98|9
1605517720000|2020-11-16 09:08:40|4208.03|4170.03|4207.35|4169.35|4208.03|4170.03|4207.35|4169.35|10
1605517730000|2020-11-16 09:08:50|4207.28|4169.28|4207.16|4169.16|4207.28|4169.28|4207.16|4169.16|7
1605517740000|2020-11-16 09:09:00|4207.2|4169.2|4207.17|4169.17|4207.21|4169.21|4207.13|4169.13|9
1605517750000|2020-11-16 09:09:10|4206.83|4168.83|4206.67|4168.67|4206.92|4168.92|4206.67|4168.67|9
1605517760000|2020-11-16 09:09:20|4206.57|4168.57|4206.03|4168.03|4206.57|4168.57|4206.02|4168.02|9
1605517770000|2020-11-16 09:09:30|4206.07|4168.07|4206.08|4168.08|4206.08|4168.08|4205.93|4167.93|6
1605517780000|2020-11-16 09:09:40|4206.02|4168.02|4205.63|4167.63|4206.02|4168.02|4205.63|4167.63|10
1605517790000|2020-11-16 09:09:50|4205.5|4167.5|4204.8|4166.8|4205.53|4167.53|4204.8|4166.8|10
1605517800000|2020-11-16 09:10:00|4204.68|4166.68|4204.66|4166.66|4204.77|4166.77|4204.51|4166.51|9
1605517810000|2020-11-16 09:10:10|4204.58|4166.58|4204.54|4166.54|4204.87|4166.87|4204.53|4166.53|9
1605517820000|2020-11-16 09:10:20|4204.57|4166.57|4204.17|4166.17|4204.57|4166.57|4204.17|4166.17|7
1605517830000|2020-11-16 09:10:30|4204.16|4166.16|4203.91|4165.91|4204.34|4166.34|4203.91|4165.91|8
1605517840000|2020-11-16 09:10:40|4203.87|4165.87|4203.64|4165.64|4203.91|4165.91|4203.64|4165.64|9
1605517850000|2020-11-16 09:10:50|4203.63|4165.63|4203.5|4165.5|4203.63|4165.63|4203.5|4165.5|10
1605517860000|2020-11-16 09:11:00|4203.49|4165.49|4202.46|4164.46|4203.51|4165.51|4202.45|4164.45|10
1605517870000|2020-11-16 09:11:10|4202.45|4164.45|4202.44|4164.44|4202.46|4164.46|4202.31|4164.31|8
1605517880000|2020-11-16 09:11:20|4202.45|4164.45|4202.6|4164.6|4202.6|4164.6|4202.31|4164.31|9
1605517890000|2020-11-16 09:11:30|4202.62|4164.62|4202.73|4164.73|4202.79|4164.79|4202.59|4164.59|9
1605517900000|2020-11-16 09:11:40|4202.52|4164.52|4201.9|4163.9|4202.52|4164.52|4201.9|4163.9|8
1605517910000|2020-11-16 09:11:50|4201.95|4163.95|4201.45|4163.45|4201.95|4163.95|4201.22|4163.22|10
1605517920000|2020-11-16 09:12:00|4201.49|4163.49|4201.41|4163.41|4201.49|4163.49|4201.11|4163.11|9
1605517930000|2020-11-16 09:12:10|4201.33|4163.33|4201.08|4163.08|4201.38|4163.38|4201.08|4163.08|10
1605517940000|2020-11-16 09:12:20|4201.13|4163.13|4200.6|4162.6|4201.15|4163.15|4200.56|4162.56|9
1605517950000|2020-11-16 09:12:30|4200.56|4162.56|4200.42|4162.42|4200.65|4162.65|4200.42|4162.42|10
1605517960000|2020-11-16 09:12:40|4200.32|4162.32|4200.76|4162.76|4200.8|4162.8|4200.32|4162.32|10
1605517970000|2020-11-16 09:12:50|4200.83|4162.83|4201.24|4163.24|4201.24|4163.24|4200.78|4162.78|10
1605517980000|2020-11-16 09:13:00|4201.28|4163.28|4201.6|4163.6|4201.7|4163.7|4201.07|4163.07|10
1605517990000|2020-11-16 09:13:10|4201.64|4163.64|4201.78|4163.78|4201.79|4163.79|4201.64|4163.64|7
1605518000000|2020-11-16 09:13:20|4201.79|4163.79|4202.03|4164.03|4202.04|4164.04|4201.79|4163.79|8
1605518010000|2020-11-16 09:13:30|4202.09|4164.09|4202.02|4164.02|4202.1|4164.1|4202|4164|9
1605518020000|2020-11-16 09:13:40|4202.14|4164.14|4201.95|4163.95|4202.21|4164.21|4201.95|4163.95|9
1605518030000|2020-11-16 09:13:50|4201.92|4163.92|4201.87|4163.87|4201.92|4163.92|4201.73|4163.73|9
1605518040000|2020-11-16 09:14:00|4201.89|4163.89|4202.11|4164.11|4202.11|4164.11|4201.89|4163.89|7
1605518050000|2020-11-16 09:14:10|4202.25|4164.25|4201.88|4163.88|4202.25|4164.25|4201.88|4163.88|10
1605518060000|2020-11-16 09:14:20|4201.83|4163.83|4201.58|4163.58|4201.83|4163.83|4201.51|4163.51|8
1605518070000|2020-11-16 09:14:30|4201.62|4163.62|4201.91|4163.91|4201.91|4163.91|4201.47|4163.47|9
1605518080000|2020-11-16 09:14:40|4201.89|4163.89|4201.29|4163.29|4201.89|4163.89|4201.29|4163.29|9
1605518090000|2020-11-16 09:14:50|4200.97|4162.97|4200.83|4162.83|4201.02|4163.02|4200.61|4162.61|10
1605518100000|2020-11-16 09:15:00|4200.84|4162.84|4200.3|4162.3|4200.84|4162.84|4200.21|4162.21|9
1605518110000|2020-11-16 09:15:10|4200.27|4162.27|4199.51|4161.51|4200.32|4162.32|4199.51|4161.51|9
1605518120000|2020-11-16 09:15:20|4199.45|4161.45|4198.24|4160.24|4199.45|4161.45|4198.24|4160.24|10
1605518130000|2020-11-16 09:15:30|4198.02|4160.02|4196.56|4158.56|4198.02|4160.02|4196.56|4158.56|10
1605518140000|2020-11-16 09:15:40|4196.58|4158.58|4196.81|4158.81|4196.81|4158.81|4196.55|4158.55|10
1605518150000|2020-11-16 09:15:50|4196.85|4158.85|4196.73|4158.73|4196.88|4158.88|4196.73|4158.73|8
1605518160000|2020-11-16 09:16:00|4196.63|4158.63|4196.98|4158.98|4197.27|4159.27|4196.57|4158.57|10
1605518170000|2020-11-16 09:16:10|4196.96|4158.96|4196.42|4158.42|4197.01|4159.01|4196.42|4158.42|9
1605518180000|2020-11-16 09:16:20|4196.4|4158.4|4196.32|4158.32|4196.4|4158.4|4196.16|4158.16|10
1605518190000|2020-11-16 09:16:30|4196.36|4158.36|4196.26|4158.26|4196.43|4158.43|4196.24|4158.24|10
1605518200000|2020-11-16 09:16:40|4196.33|4158.33|4197.06|4159.06|4197.06|4159.06|4196.14|4158.14|10
1605518210000|2020-11-16 09:16:50|4197.09|4159.09|4197.14|4159.14|4197.14|4159.14|4196.77|4158.77|9
1605518220000|2020-11-16 09:17:00|4197.12|4159.12|4197.18|4159.18|4197.3|4159.3|4197.06|4159.06|9
1605518230000|2020-11-16 09:17:10|4197.32|4159.32|4197.61|4159.61|4197.72|4159.72|4197.26|4159.26|10
1605518240000|2020-11-16 09:17:20|4197.8|4159.8|4197.95|4159.95|4197.99|4159.99|4197.72|4159.72|9
1605518250000|2020-11-16 09:17:30|4197.94|4159.94|4197.89|4159.89|4197.98|4159.98|4197.89|4159.89|10
1605518260000|2020-11-16 09:17:40|4197.96|4159.96|4197.99|4159.99|4198.01|4160.01|4197.9|4159.9|9
1605518270000|2020-11-16 09:17:50|4197.88|4159.88|4198.29|4160.29|4198.29|4160.29|4197.88|4159.88|10
1605518280000|2020-11-16 09:18:00|4198.25|4160.25|4198.46|4160.46|4198.48|4160.48|4198.25|4160.25|9
1605518290000|2020-11-16 09:18:10|4198.33|4160.33|4199.06|4161.06|4199.06|4161.06|4198.28|4160.28|10
1605518300000|2020-11-16 09:18:20|4199.05|4161.05|4198.8|4160.8|4199.25|4161.25|4198.72|4160.72|9
1605518310000|2020-11-16 09:18:30|4198.84|4160.84|4198.56|4160.56|4198.93|4160.93|4198.56|4160.56|10
1605518320000|2020-11-16 09:18:40|4198.52|4160.52|4198.33|4160.33|4198.63|4160.63|4198.31|4160.31|10
1605518330000|2020-11-16 09:18:50|4198.27|4160.27|4197.86|4159.86|4198.27|4160.27|4197.86|4159.86|9
1605518340000|2020-11-16 09:19:00|4197.92|4159.92|4197.15|4159.15|4197.92|4159.92|4197.13|4159.13|10
1605518350000|2020-11-16 09:19:10|4196.96|4158.96|4196.8|4158.8|4196.96|4158.96|4196.69|4158.69|8
1605518360000|2020-11-16 09:19:20|4196.89|4158.89|4196.54|4158.54|4196.9|4158.9|4196.54|4158.54|9
1605518370000|2020-11-16 09:19:30|4196.57|4158.57|4196.39|4158.39|4196.57|4158.57|4196.27|4158.27|10
1605518380000|2020-11-16 09:19:40|4196.4|4158.4|4196.53|4158.53|4196.67|4158.67|4196.4|4158.4|10
1605518390000|2020-11-16 09:19:50|4196.57|4158.57|4196.82|4158.82|4196.82|4158.82|4196.55|4158.55|9
1605518400000|2020-11-16 09:20:00|4197.03|4159.03|4197.45|4159.45|4197.49|4159.49|4197.03|4159.03|10
1605518410000|2020-11-16 09:20:10|4197.58|4159.58|4197.78|4159.78|4197.85|4159.85|4197.47|4159.47|10
1605518420000|2020-11-16 09:20:20|4197.74|4159.74|4197.81|4159.81|4197.88|4159.88|4197.74|4159.74|9
1605518430000|2020-11-16 09:20:30|4197.98|4159.98|4198.06|4160.06|4198.2|4160.2|4197.98|4159.98|9
1605518440000|2020-11-16 09:20:40|4198.04|4160.04|4197.61|4159.61|4198.04|4160.04|4197.61|4159.61|10
1605518450000|2020-11-16 09:20:50|4197.56|4159.56|4197.19|4159.19|4197.57|4159.57|4197.19|4159.19|10
1605518460000|2020-11-16 09:21:00|4197.14|4159.14|4196.86|4158.86|4197.23|4159.23|4196.86|4158.86|9
1605518470000|2020-11-16 09:21:10|4196.81|4158.81|4196.42|4158.42|4196.81|4158.81|4196.38|4158.38|10
1605518480000|2020-11-16 09:21:20|4196.43|4158.43|4196.13|4158.13|4196.43|4158.43|4196.13|4158.13|9
1605518490000|2020-11-16 09:21:30|4196.06|4158.06|4196.06|4158.06|4196.07|4158.07|4195.92|4157.92|9
1605518500000|2020-11-16 09:21:40|4196.04|4158.04|4194.28|4156.28|4196.05|4158.05|4194.28|4156.28|10
1605518510000|2020-11-16 09:21:50|4194.05|4156.05|4192.35|4154.35|4194.05|4156.05|4192.35|4154.35|10
1605518520000|2020-11-16 09:22:00|4192.33|4154.33|4192.23|4154.23|4192.33|4154.33|4192.04|4154.04|10
1605518530000|2020-11-16 09:22:10|4192.32|4154.32|4192.82|4154.82|4193.14|4155.14|4192.32|4154.32|10
1605518540000|2020-11-16 09:22:20|4192.7|4154.7|4191.97|4153.97|4192.71|4154.71|4191.97|4153.97|10
1605518550000|2020-11-16 09:22:30|4191.87|4153.87|4191.2|4153.2|4191.87|4153.87|4191.2|4153.2|9
1605518560000|2020-11-16 09:22:40|4191.28|4153.28|4191.62|4153.62|4191.62|4153.62|4191.23|4153.23|10
1605518570000|2020-11-16 09:22:50|4191.71|4153.71|4192.15|4154.15|4192.21|4154.21|4191.71|4153.71|10
1605518580000|2020-11-16 09:23:00|4192.14|4154.14|4192.22|4154.22|4192.29|4154.29|4192.06|4154.06|10
1605518590000|2020-11-16 09:23:10|4192.26|4154.26|4191.7|4153.7|4192.29|4154.29|4191.7|4153.7|10
1605518600000|2020-11-16 09:23:20|4191.53|4153.53|4191.83|4153.83|4191.83|4153.83|4191.52|4153.52|10
1605518610000|2020-11-16 09:23:30|4191.68|4153.68|4192.05|4154.05|4192.1|4154.1|4191.68|4153.68|10
1605518620000|2020-11-16 09:23:40|4192.01|4154.01|4192.49|4154.49|4192.49|4154.49|4191.96|4153.96|10
1605518630000|2020-11-16 09:23:50|4192.48|4154.48|4192.76|4154.76|4192.8|4154.8|4192.48|4154.48|9
1605518640000|2020-11-16 09:24:00|4192.82|4154.82|4193.81|4155.81|4193.81|4155.81|4192.82|4154.82|10
1605518650000|2020-11-16 09:24:10|4194.14|4156.14|4194.84|4156.84|4194.84|4156.84|4194.03|4156.03|8
1605518660000|2020-11-16 09:24:20|4194.89|4156.89|4194.97|4156.97|4195.11|4157.11|4194.88|4156.88|9
1605518670000|2020-11-16 09:24:30|4194.98|4156.98|4195.07|4157.07|4195.19|4157.19|4194.87|4156.87|9
1605518680000|2020-11-16 09:24:40|4195.09|4157.09|4194.25|4156.25|4195.09|4157.09|4194.21|4156.21|10
1605518690000|2020-11-16 09:24:50|4194.27|4156.27|4194.38|4156.38|4194.42|4156.42|4194.27|4156.27|7
1605518700000|2020-11-16 09:25:00|4194.27|4156.27|4194.43|4156.43|4194.5|4156.5|4194.24|4156.24|10
1605518710000|2020-11-16 09:25:10|4194.37|4156.37|4193.47|4155.47|4194.38|4156.38|4193.47|4155.47|10
1605518720000|2020-11-16 09:25:20|4193.38|4155.38|4193.11|4155.11|4193.38|4155.38|4193.08|4155.08|10
1605518730000|2020-11-16 09:25:30|4193.03|4155.03|4193.17|4155.17|4193.17|4155.17|4193.03|4155.03|2
1605518740000|2020-11-16 09:25:40|4193.41|4155.41|4193.85|4155.85|4193.97|4155.97|4193.36|4155.36|10
1605518750000|2020-11-16 09:25:50|4193.78|4155.78|4193.07|4155.07|4193.78|4155.78|4193.07|4155.07|10
1605518760000|2020-11-16 09:26:00|4192.91|4154.91|4192.19|4154.19|4192.91|4154.91|4192.19|4154.19|9
1605518770000|2020-11-16 09:26:10|4192.17|4154.17|4191.9|4153.9|4192.2|4154.2|4191.9|4153.9|9
1605518780000|2020-11-16 09:26:20|4191.73|4153.73|4190.76|4152.76|4191.73|4153.73|4190.76|4152.76|10
1605518790000|2020-11-16 09:26:30|4190.77|4152.77|4188.94|4150.94|4190.77|4152.77|4188.94|4150.94|10
1605518800000|2020-11-16 09:26:40|4188.86|4150.86|4188.42|4150.42|4189.01|4151.01|4188.42|4150.42|10
1605518810000|2020-11-16 09:26:50|4188.3|4150.3|4188.29|4150.29|4188.47|4150.47|4188.21|4150.21|10
1605518820000|2020-11-16 09:27:00|4188.35|4150.35|4188.09|4150.09|4188.35|4150.35|4188.06|4150.06|10
1605518830000|2020-11-16 09:27:10|4188.08|4150.08|4188.36|4150.36|4188.37|4150.37|4188.08|4150.08|9
1605518840000|2020-11-16 09:27:20|4188.4|4150.4|4188.36|4150.36|4188.48|4150.48|4188.36|4150.36|9
1605518850000|2020-11-16 09:27:30|4188.33|4150.33|4188.07|4150.07|4188.33|4150.33|4188.07|4150.07|8
1605518860000|2020-11-16 09:27:40|4187.99|4149.99|4187.95|4149.95|4188.01|4150.01|4187.63|4149.63|9
1605518870000|2020-11-16 09:27:50|4187.92|4149.92|4188.04|4150.04|4188.27|4150.27|4187.92|4149.92|10
1605518880000|2020-11-16 09:28:00|4187.84|4149.84|4188.35|4150.35|4188.39|4150.39|4187.84|4149.84|10
1605518890000|2020-11-16 09:28:10|4188.12|4150.12|4187.59|4149.59|4188.12|4150.12|4187.59|4149.59|9
1605518900000|2020-11-16 09:28:20|4187.57|4149.57|4186.95|4148.95|4187.57|4149.57|4186.95|4148.95|10
1605518910000|2020-11-16 09:28:30|4186.88|4148.88|4186.77|4148.77|4187.01|4149.01|4186.56|4148.56|10
1605518920000|2020-11-16 09:28:40|4186.64|4148.64|4188.06|4150.06|4188.06|4150.06|4186.64|4148.64|10
1605518930000|2020-11-16 09:28:50|4188.08|4150.08|4187.51|4149.51|4188.08|4150.08|4187.47|4149.47|10
1605518940000|2020-11-16 09:29:00|4187.57|4149.57|4187.74|4149.74|4187.76|4149.76|4187.44|4149.44|10
1605518950000|2020-11-16 09:29:10|4187.88|4149.88|4187.89|4149.89|4187.96|4149.96|4187.88|4149.88|7
1605518960000|2020-11-16 09:29:20|4187.96|4149.96|4187.69|4149.69|4187.98|4149.98|4187.69|4149.69|10
1605518970000|2020-11-16 09:29:30|4187.55|4149.55|4187.71|4149.71|4187.71|4149.71|4187.43|4149.43|10
1605518980000|2020-11-16 09:29:40|4187.8|4149.8|4187.65|4149.65|4187.89|4149.89|4187.65|4149.65|9
1605518990000|2020-11-16 09:29:50|4187.68|4149.68|4187.64|4149.64|4187.71|4149.71|4187.63|4149.63|7
1605519000000|2020-11-16 09:30:00|4187.61|4149.61|4187.75|4149.75|4187.75|4149.75|4187.49|4149.49|10
1605519010000|2020-11-16 09:30:10|4187.99|4149.99|4188.76|4150.76|4188.76|4150.76|4187.99|4149.99|10
1605519020000|2020-11-16 09:30:20|4188.73|4150.73|4188.44|4150.44|4188.73|4150.73|4188.41|4150.41|9
1605519030000|2020-11-16 09:30:30|4188.59|4150.59|4188.91|4150.91|4189.04|4151.04|4188.59|4150.59|10
1605519040000|2020-11-16 09:30:40|4188.89|4150.89|4188.4|4150.4|4188.95|4150.95|4188.4|4150.4|9
1605519050000|2020-11-16 09:30:50|4188.35|4150.35|4187.67|4149.67|4188.35|4150.35|4187.67|4149.67|10
1605519060000|2020-11-16 09:31:00|4187.7|4149.7|4187.79|4149.79|4187.79|4149.79|4187.58|4149.58|10
1605519070000|2020-11-16 09:31:10|4187.72|4149.72|4187.52|4149.52|4187.72|4149.72|4187.52|4149.52|10
1605519080000|2020-11-16 09:31:20|4187.5|4149.5|4187.71|4149.71|4187.71|4149.71|4187.48|4149.48|10
1605519090000|2020-11-16 09:31:30|4187.8|4149.8|4188.08|4150.08|4188.08|4150.08|4187.79|4149.79|10
1605519100000|2020-11-16 09:31:40|4188.16|4150.16|4189.08|4151.08|4189.08|4151.08|4188.16|4150.16|10
1605519110000|2020-11-16 09:31:50|4189.2|4151.2|4189.15|4151.15|4189.28|4151.28|4189.14|4151.14|10
1605519120000|2020-11-16 09:32:00|4189.18|4151.18|4188.93|4150.93|4189.18|4151.18|4188.93|4150.93|9
1605519130000|2020-11-16 09:32:10|4188.92|4150.92|4188.76|4150.76|4189.02|4151.02|4188.76|4150.76|10
1605519140000|2020-11-16 09:32:20|4188.97|4150.97|4189.46|4151.46|4189.46|4151.46|4188.97|4150.97|10
1605519150000|2020-11-16 09:32:30|4189.56|4151.56|4190.11|4152.11|4190.11|4152.11|4189.56|4151.56|9
1605519160000|2020-11-16 09:32:40|4190.14|4152.14|4190.11|4152.11|4190.17|4152.17|4190.08|4152.08|8
1605519170000|2020-11-16 09:32:50|4190.15|4152.15|4190.45|4152.45|4190.48|4152.48|4190.15|4152.15|8
1605519180000|2020-11-16 09:33:00|4190.52|4152.52|4190.87|4152.87|4190.87|4152.87|4190.52|4152.52|9
1605519190000|2020-11-16 09:33:10|4190.77|4152.77|4191.38|4153.38|4191.38|4153.38|4190.77|4152.77|10
1605519200000|2020-11-16 09:33:20|4191.49|4153.49|4191.48|4153.48|4191.64|4153.64|4191.31|4153.31|10
1605519210000|2020-11-16 09:33:30|4191.35|4153.35|4191.44|4153.44|4191.45|4153.45|4191.3|4153.3|8
1605519220000|2020-11-16 09:33:40|4191.48|4153.48|4191.54|4153.54|4191.61|4153.61|4191.43|4153.43|10
1605519230000|2020-11-16 09:33:50|4191.51|4153.51|4192.06|4154.06|4192.06|4154.06|4191.51|4153.51|9
1605519240000|2020-11-16 09:34:00|4192.03|4154.03|4192.3|4154.3|4192.3|4154.3|4192.01|4154.01|8
1605519250000|2020-11-16 09:34:10|4192.36|4154.36|4192.35|4154.35|4192.42|4154.42|4192.27|4154.27|8
1605519260000|2020-11-16 09:34:20|4192.4|4154.4|4192.41|4154.41|4192.43|4154.43|4192.3|4154.3|9
1605519270000|2020-11-16 09:34:30|4192.47|4154.47|4192.98|4154.98|4192.98|4154.98|4192.47|4154.47|10
1605519280000|2020-11-16 09:34:40|4193.21|4155.21|4193.78|4155.78|4193.94|4155.94|4193.21|4155.21|10
1605519290000|2020-11-16 09:34:50|4193.8|4155.8|4194.71|4156.71|4194.71|4156.71|4193.8|4155.8|10
1605519300000|2020-11-16 09:35:00|4194.7|4156.7|4195.4|4157.4|4195.4|4157.4|4194.7|4156.7|8
1605519310000|2020-11-16 09:35:10|4195.44|4157.44|4196.12|4158.12|4196.12|4158.12|4195.44|4157.44|10
1605519320000|2020-11-16 09:35:20|4196.2|4158.2|4195.86|4157.86|4196.2|4158.2|4195.86|4157.86|10
1605519330000|2020-11-16 09:35:30|4195.88|4157.88|4195.53|4157.53|4195.88|4157.88|4195.53|4157.53|9
1605519340000|2020-11-16 09:35:40|4195.52|4157.52|4194.97|4156.97|4195.52|4157.52|4194.97|4156.97|10
1605519350000|2020-11-16 09:35:50|4194.75|4156.75|4194.49|4156.49|4194.75|4156.75|4194.47|4156.47|9
1605519360000|2020-11-16 09:36:00|4194.4|4156.4|4194|4156|4194.4|4156.4|4193.93|4155.93|9
1605519370000|2020-11-16 09:36:10|4193.98|4155.98|4193.71|4155.71|4193.98|4155.98|4193.71|4155.71|9
1605519380000|2020-11-16 09:36:20|4193.72|4155.72|4193.46|4155.46|4193.72|4155.72|4193.44|4155.44|9
1605519390000|2020-11-16 09:36:30|4193.49|4155.49|4193.5|4155.5|4193.5|4155.5|4193.39|4155.39|8
1605519400000|2020-11-16 09:36:40|4193.32|4155.32|4192.69|4154.69|4193.34|4155.34|4192.69|4154.69|10
1605519410000|2020-11-16 09:36:50|4192.49|4154.49|4191.7|4153.7|4192.49|4154.49|4191.68|4153.68|10
1605519420000|2020-11-16 09:37:00|4191.61|4153.61|4190.72|4152.72|4191.61|4153.61|4190.72|4152.72|10
1605519430000|2020-11-16 09:37:10|4190.56|4152.56|4189.86|4151.86|4190.56|4152.56|4189.86|4151.86|9
1605519440000|2020-11-16 09:37:20|4189.78|4151.78|4189.81|4151.81|4189.81|4151.81|4189.75|4151.75|8
1605519450000|2020-11-16 09:37:30|4189.8|4151.8|4189.44|4151.44|4189.8|4151.8|4189.31|4151.31|9
1605519460000|2020-11-16 09:37:40|4189.47|4151.47|4189.41|4151.41|4189.47|4151.47|4189.37|4151.37|7
1605519470000|2020-11-16 09:37:50|4189.42|4151.42|4189.47|4151.47|4189.49|4151.49|4189.41|4151.41|10
1605519480000|2020-11-16 09:38:00|4189.34|4151.34|4188.93|4150.93|4189.34|4151.34|4188.93|4150.93|10
1605519490000|2020-11-16 09:38:10|4188.94|4150.94|4188.59|4150.59|4188.95|4150.95|4188.59|4150.59|10
1605519500000|2020-11-16 09:38:20|4188.24|4150.24|4187.67|4149.67|4188.24|4150.24|4187.65|4149.65|10
1605519510000|2020-11-16 09:38:30|4187.73|4149.73|4187.67|4149.67|4187.86|4149.86|4187.39|4149.39|10
1605519520000|2020-11-16 09:38:40|4187.74|4149.74|4187.78|4149.78|4187.78|4149.78|4187.56|4149.56|8
1605519530000|2020-11-16 09:38:50|4187.85|4149.85|4187.89|4149.89|4188.19|4150.19|4187.85|4149.85|9
1605519540000|2020-11-16 09:39:00|4187.78|4149.78|4187.67|4149.67|4187.86|4149.86|4187.6|4149.6|10
1605519550000|2020-11-16 09:39:10|4187.76|4149.76|4187.64|4149.64|4187.76|4149.76|4187.19|4149.19|10
1605519560000|2020-11-16 09:39:20|4187.79|4149.79|4187.88|4149.88|4187.9|4149.9|4187.76|4149.76|8
1605519570000|2020-11-16 09:39:30|4187.98|4149.98|4188.12|4150.12|4188.29|4150.29|4187.98|4149.98|10
1605519580000|2020-11-16 09:39:40|4187.94|4149.94|4187.37|4149.37|4187.94|4149.94|4187.37|4149.37|10
1605519590000|2020-11-16 09:39:50|4187.19|4149.19|4186.54|4148.54|4187.19|4149.19|4186.54|4148.54|10
1605519600000|2020-11-16 09:40:00|4186.14|4148.14|4185.16|4147.16|4186.14|4148.14|4185.13|4147.13|10
1605519610000|2020-11-16 09:40:10|4185.22|4147.22|4185.42|4147.42|4185.58|4147.58|4185.18|4147.18|10
1605519620000|2020-11-16 09:40:20|4185.35|4147.35|4185.52|4147.52|4185.54|4147.54|4185.35|4147.35|9
1605519630000|2020-11-16 09:40:30|4185.53|4147.53|4185.64|4147.64|4185.64|4147.64|4185.41|4147.41|10
1605519640000|2020-11-16 09:40:40|4185.69|4147.69|4185.61|4147.61|4185.71|4147.71|4185.45|4147.45|8
1605519650000|2020-11-16 09:40:50|4185.63|4147.63|4185.41|4147.41|4185.63|4147.63|4185.41|4147.41|8
1605519660000|2020-11-16 09:41:00|4185.4|4147.4|4185.45|4147.45|4185.46|4147.46|4185.26|4147.26|7
1605519670000|2020-11-16 09:41:10|4185.63|4147.63|4186.25|4148.25|4186.25|4148.25|4185.63|4147.63|10
1605519680000|2020-11-16 09:41:20|4186.3|4148.3|4186.85|4148.85|4186.85|4148.85|4186.3|4148.3|9
1605519690000|2020-11-16 09:41:30|4186.84|4148.84|4186.1|4148.1|4186.84|4148.84|4186.08|4148.08|10
1605519700000|2020-11-16 09:41:40|4185.98|4147.98|4186.02|4148.02|4186.17|4148.17|4185.94|4147.94|10
1605519710000|2020-11-16 09:41:50|4185.94|4147.94|4185.72|4147.72|4185.96|4147.96|4185.71|4147.71|9
1605519720000|2020-11-16 09:42:00|4185.58|4147.58|4184.97|4146.97|4185.58|4147.58|4184.9|4146.9|10
1605519730000|2020-11-16 09:42:10|4185.01|4147.01|4185.1|4147.1|4185.15|4147.15|4184.98|4146.98|9
1605519740000|2020-11-16 09:42:20|4185.11|4147.11|4184.93|4146.93|4185.11|4147.11|4184.9|4146.9|9
1605519750000|2020-11-16 09:42:30|4185.27|4147.27|4185.83|4147.83|4185.97|4147.97|4185.27|4147.27|10
1605519760000|2020-11-16 09:42:40|4185.76|4147.76|4185.71|4147.71|4185.9|4147.9|4185.71|4147.71|9
1605519770000|2020-11-16 09:42:50|4185.84|4147.84|4185.7|4147.7|4185.88|4147.88|4185.7|4147.7|10
1605519780000|2020-11-16 09:43:00|4185.74|4147.74|4186.41|4148.41|4186.41|4148.41|4185.74|4147.74|8
1605519790000|2020-11-16 09:43:10|4186.54|4148.54|4187.75|4149.75|4187.82|4149.82|4186.54|4148.54|9
1605519800000|2020-11-16 09:43:20|4187.81|4149.81|4188.15|4150.15|4188.16|4150.16|4187.81|4149.81|10
1605519810000|2020-11-16 09:43:30|4188.16|4150.16|4188.75|4150.75|4188.93|4150.93|4188.16|4150.16|10
1605519820000|2020-11-16 09:43:40|4188.77|4150.77|4189.25|4151.25|4189.25|4151.25|4188.77|4150.77|8
1605519830000|2020-11-16 09:43:50|4189.17|4151.17|4189.44|4151.44|4189.48|4151.48|4189.17|4151.17|9
1605519840000|2020-11-16 09:44:00|4189.48|4151.48|4189.42|4151.42|4189.48|4151.48|4189.35|4151.35|8
1605519850000|2020-11-16 09:44:10|4189.34|4151.34|4189.41|4151.41|4189.45|4151.45|4189.34|4151.34|9
1605519860000|2020-11-16 09:44:20|4189.5|4151.5|4189.71|4151.71|4189.78|4151.78|4189.49|4151.49|10
1605519870000|2020-11-16 09:44:30|4189.67|4151.67|4189.76|4151.76|4189.88|4151.88|4189.57|4151.57|10
1605519880000|2020-11-16 09:44:40|4189.75|4151.75|4190.29|4152.29|4190.34|4152.34|4189.75|4151.75|9
1605519890000|2020-11-16 09:44:50|4190.37|4152.37|4190.56|4152.56|4190.56|4152.56|4190.37|4152.37|8
1605519900000|2020-11-16 09:45:00|4190.59|4152.59|4190.5|4152.5|4190.59|4152.59|4190.44|4152.44|10
1605519910000|2020-11-16 09:45:10|4190.51|4152.51|4190.54|4152.54|4190.6|4152.6|4190.45|4152.45|8
1605519920000|2020-11-16 09:45:20|4190.44|4152.44|4190.45|4152.45|4190.45|4152.45|4190.32|4152.32|9
1605519930000|2020-11-16 09:45:30|4190.43|4152.43|4190.31|4152.31|4190.44|4152.44|4190.29|4152.29|8
1605519940000|2020-11-16 09:45:40|4190.41|4152.41|4190.48|4152.48|4190.54|4152.54|4190.41|4152.41|9
1605519950000|2020-11-16 09:45:50|4190.24|4152.24|4189.16|4151.16|4190.24|4152.24|4189.16|4151.16|10
1605519960000|2020-11-16 09:46:00|4189.2|4151.2|4188.84|4150.84|4189.2|4151.2|4188.83|4150.83|8
1605519970000|2020-11-16 09:46:10|4188.41|4150.41|4188.3|4150.3|4188.45|4150.45|4188.2|4150.2|8
1605519980000|2020-11-16 09:46:20|4188.16|4150.16|4187.86|4149.86|4188.35|4150.35|4187.86|4149.86|10
1605519990000|2020-11-16 09:46:30|4187.83|4149.83|4187.29|4149.29|4187.93|4149.93|4187.29|4149.29|9
1605520000000|2020-11-16 09:46:40|4187.27|4149.27|4186.66|4148.66|4187.27|4149.27|4186.66|4148.66|10
1605520010000|2020-11-16 09:46:50|4186.61|4148.61|4186.14|4148.14|4186.61|4148.61|4186.14|4148.14|10
1605520020000|2020-11-16 09:47:00|4186.26|4148.26|4186.36|4148.36|4186.42|4148.42|4186.11|4148.11|10
1605520030000|2020-11-16 09:47:10|4186.52|4148.52|4186.63|4148.63|4186.63|4148.63|4186.5|4148.5|9
1605520040000|2020-11-16 09:47:20|4186.41|4148.41|4186.34|4148.34|4186.44|4148.44|4186.2|4148.2|10
1605520050000|2020-11-16 09:47:30|4186.58|4148.58|4185.92|4147.92|4186.58|4148.58|4185.81|4147.81|8
1605520060000|2020-11-16 09:47:40|4186.24|4148.24|4186.42|4148.42|4186.42|4148.42|4186.22|4148.22|8
1605520070000|2020-11-16 09:47:50|4186.38|4148.38|4186.35|4148.35|4186.38|4148.38|4186.27|4148.27|9
1605520080000|2020-11-16 09:48:00|4186.38|4148.38|4186.82|4148.82|4186.82|4148.82|4186.37|4148.37|10
1605520090000|2020-11-16 09:48:10|4186.81|4148.81|4186.83|4148.83|4186.84|4148.84|4186.76|4148.76|7
1605520100000|2020-11-16 09:48:20|4186.87|4148.87|4187.09|4149.09|4187.09|4149.09|4186.87|4148.87|9
1605520110000|2020-11-16 09:48:30|4187.15|4149.15|4187.23|4149.23|4187.25|4149.25|4187.12|4149.12|9
1605520120000|2020-11-16 09:48:40|4187.19|4149.19|4187.59|4149.59|4187.59|4149.59|4187.07|4149.07|10
1605520130000|2020-11-16 09:48:50|4187.6|4149.6|4187.76|4149.76|4187.96|4149.96|4187.6|4149.6|9
1605520140000|2020-11-16 09:49:00|4187.94|4149.94|4187.73|4149.73|4187.94|4149.94|4187.73|4149.73|8
1605520150000|2020-11-16 09:49:10|4187.87|4149.87|4187.94|4149.94|4187.95|4149.95|4187.83|4149.83|9
1605520160000|2020-11-16 09:49:20|4188.05|4150.05|4188.25|4150.25|4188.29|4150.29|4188.05|4150.05|7
1605520170000|2020-11-16 09:49:30|4188.3|4150.3|4188.61|4150.61|4188.62|4150.62|4188.3|4150.3|6
1605520180000|2020-11-16 09:49:40|4188.62|4150.62|4188.79|4150.79|4188.79|4150.79|4188.52|4150.52|10
1605520190000|2020-11-16 09:49:50|4189.05|4151.05|4189.64|4151.64|4189.64|4151.64|4189.05|4151.05|10
1605520200000|2020-11-16 09:50:00|4189.71|4151.71|4189.96|4151.96|4190.21|4152.21|4189.71|4151.71|10
1605520210000|2020-11-16 09:50:10|4190|4152|4190.01|4152.01|4190.06|4152.06|4189.87|4151.87|6
1605520220000|2020-11-16 09:50:20|4189.97|4151.97|4189.66|4151.66|4189.97|4151.97|4189.58|4151.58|10
1605520230000|2020-11-16 09:50:30|4189.65|4151.65|4189.88|4151.88|4189.93|4151.93|4189.65|4151.65|9
1605520240000|2020-11-16 09:50:40|4189.86|4151.86|4190.71|4152.71|4190.71|4152.71|4189.86|4151.86|10
1605520250000|2020-11-16 09:50:50|4190.74|4152.74|4190.49|4152.49|4190.99|4152.99|4190.49|4152.49|8
1605520260000|2020-11-16 09:51:00|4190.35|4152.35|4189.69|4151.69|4190.35|4152.35|4189.69|4151.69|10
1605520270000|2020-11-16 09:51:10|4189.65|4151.65|4189.59|4151.59|4189.7|4151.7|4189.52|4151.52|9
1605520280000|2020-11-16 09:51:20|4189.64|4151.64|4189.92|4151.92|4189.92|4151.92|4189.64|4151.64|9
1605520290000|2020-11-16 09:51:30|4189.82|4151.82|4188.65|4150.65|4189.82|4151.82|4188.65|4150.65|8
1605520300000|2020-11-16 09:51:40|4188.5|4150.5|4188.43|4150.43|4188.52|4150.52|4188.36|4150.36|10
1605520310000|2020-11-16 09:51:50|4188.58|4150.58|4188.93|4150.93|4188.93|4150.93|4188.58|4150.58|10
1605520320000|2020-11-16 09:52:00|4189|4151|4188.99|4150.99|4189.16|4151.16|4188.97|4150.97|9
1605520330000|2020-11-16 09:52:10|4189.05|4151.05|4189|4151|4189.12|4151.12|4188.77|4150.77|10
1605520340000|2020-11-16 09:52:20|4188.67|4150.67|4189.22|4151.22|4189.32|4151.32|4188.67|4150.67|8
1605520350000|2020-11-16 09:52:30|4189.31|4151.31|4189.59|4151.59|4189.59|4151.59|4189.26|4151.26|10
1605520360000|2020-11-16 09:52:40|4189.57|4151.57|4189.69|4151.69|4189.69|4151.69|4189.54|4151.54|10
1605520370000|2020-11-16 09:52:50|4189.68|4151.68|4189.93|4151.93|4190.02|4152.02|4189.68|4151.68|8
1605520380000|2020-11-16 09:53:00|4189.92|4151.92|4190.03|4152.03|4190.05|4152.05|4189.85|4151.85|8
1605520390000|2020-11-16 09:53:10|4190.05|4152.05|4190.82|4152.82|4190.93|4152.93|4189.93|4151.93|9
1605520400000|2020-11-16 09:53:20|4190.83|4152.83|4191.98|4153.98|4191.98|4153.98|4190.83|4152.83|10
1605520410000|2020-11-16 09:53:30|4192.02|4154.02|4192.84|4154.84|4192.84|4154.84|4192.02|4154.02|10
1605520420000|2020-11-16 09:53:40|4192.98|4154.98|4193.91|4155.91|4193.91|4155.91|4192.98|4154.98|10
1605520430000|2020-11-16 09:53:50|4193.85|4155.85|4194.29|4156.29|4194.31|4156.31|4193.85|4155.85|10
1605520440000|2020-11-16 09:54:00|4194.34|4156.34|4194.07|4156.07|4194.34|4156.34|4194|4156|9
1605520450000|2020-11-16 09:54:10|4194.12|4156.12|4194.31|4156.31|4194.32|4156.32|4194.08|4156.08|10
1605520460000|2020-11-16 09:54:20|4194.5|4156.5|4194.5|4156.5|4194.63|4156.63|4194.41|4156.41|9
1605520470000|2020-11-16 09:54:30|4194.35|4156.35|4194.75|4156.75|4194.77|4156.77|4194.35|4156.35|8
1605520480000|2020-11-16 09:54:40|4194.77|4156.77|4194.77|4156.77|4194.79|4156.79|4194.71|4156.71|9
1605520490000|2020-11-16 09:54:50|4194.78|4156.78|4194.71|4156.71|4194.78|4156.78|4194.46|4156.46|8
1605520500000|2020-11-16 09:55:00|4194.67|4156.67|4194.51|4156.51|4194.68|4156.68|4194.44|4156.44|10
1605520510000|2020-11-16 09:55:10|4194.53|4156.53|4194.67|4156.67|4194.67|4156.67|4194.34|4156.34|8
1605520520000|2020-11-16 09:55:20|4194.68|4156.68|4194.66|4156.66|4194.69|4156.69|4194.56|4156.56|8
1605520530000|2020-11-16 09:55:30|4194.78|4156.78|4194.85|4156.85|4194.91|4156.91|4194.74|4156.74|9
1605520540000|2020-11-16 09:55:40|4194.86|4156.86|4195.31|4157.31|4195.31|4157.31|4194.86|4156.86|9
1605520550000|2020-11-16 09:55:50|4195.25|4157.25|4195.31|4157.31|4195.45|4157.45|4195.25|4157.25|9
1605520560000|2020-11-16 09:56:00|4195.3|4157.3|4195.07|4157.07|4195.3|4157.3|4195.07|4157.07|8
1605520570000|2020-11-16 09:56:10|4195.05|4157.05|4195.14|4157.14|4195.2|4157.2|4195.05|4157.05|8
1605520580000|2020-11-16 09:56:20|4195.22|4157.22|4195.27|4157.27|4195.34|4157.34|4195.13|4157.13|10
1605520590000|2020-11-16 09:56:30|4195.13|4157.13|4195.47|4157.47|4195.47|4157.47|4195.13|4157.13|9
1605520600000|2020-11-16 09:56:40|4195.49|4157.49|4195.64|4157.64|4195.65|4157.65|4195.47|4157.47|10
1605520610000|2020-11-16 09:56:50|4195.73|4157.73|4196.28|4158.28|4196.28|4158.28|4195.63|4157.63|8
1605520620000|2020-11-16 09:57:00|4196.17|4158.17|4196.83|4158.83|4196.83|4158.83|4196.17|4158.17|10
1605520630000|2020-11-16 09:57:10|4197.02|4159.02|4197.88|4159.88|4197.88|4159.88|4197.02|4159.02|10
1605520640000|2020-11-16 09:57:20|4197.93|4159.93|4198.23|4160.23|4198.23|4160.23|4197.93|4159.93|10
1605520650000|2020-11-16 09:57:30|4198.24|4160.24|4198.44|4160.44|4198.53|4160.53|4198.24|4160.24|9
1605520660000|2020-11-16 09:57:40|4198.42|4160.42|4197.96|4159.96|4198.42|4160.42|4197.96|4159.96|10
1605520670000|2020-11-16 09:57:50|4197.87|4159.87|4196.96|4158.96|4197.87|4159.87|4196.96|4158.96|10
1605520680000|2020-11-16 09:58:00|4196.77|4158.77|4195.93|4157.93|4196.77|4158.77|4195.84|4157.84|10
1605520690000|2020-11-16 09:58:10|4195.91|4157.91|4196.17|4158.17|4196.17|4158.17|4195.86|4157.86|9
1605520700000|2020-11-16 09:58:20|4196.42|4158.42|4197.38|4159.38|4197.38|4159.38|4196.42|4158.42|10
1605520710000|2020-11-16 09:58:30|4197.37|4159.37|4198.05|4160.05|4198.05|4160.05|4197.37|4159.37|10
1605520720000|2020-11-16 09:58:40|4198.06|4160.06|4198.15|4160.15|4198.19|4160.19|4198.02|4160.02|9
1605520730000|2020-11-16 09:58:50|4198.13|4160.13|4197.86|4159.86|4198.13|4160.13|4197.77|4159.77|10
1605520740000|2020-11-16 09:59:00|4197.95|4159.95|4198.14|4160.14|4198.14|4160.14|4197.95|4159.95|9
1605520750000|2020-11-16 09:59:10|4197.97|4159.97|4198.44|4160.44|4198.51|4160.51|4197.97|4159.97|8
1605520760000|2020-11-16 09:59:20|4198.34|4160.34|4198.14|4160.14|4198.39|4160.39|4198.14|4160.14|8
1605520770000|2020-11-16 09:59:30|4198.06|4160.06|4198.42|4160.42|4198.43|4160.43|4198.06|4160.06|9
1605520780000|2020-11-16 09:59:40|4198.44|4160.44|4198.9|4160.9|4198.9|4160.9|4198.44|4160.44|10
1605520790000|2020-11-16 09:59:50|4198.91|4160.91|4199.4|4161.4|4199.4|4161.4|4198.87|4160.87|8
1605520800000|2020-11-16 10:00:00|4199.44|4161.44|4199.83|4161.83|4199.83|4161.83|4199.3|4161.3|9
1605520810000|2020-11-16 10:00:10|4199.82|4161.82|4200.52|4162.52|4200.52|4162.52|4199.82|4161.82|10
1605520820000|2020-11-16 10:00:20|4200.48|4162.48|4201.19|4163.19|4201.19|4163.19|4200.48|4162.48|10
1605520830000|2020-11-16 10:00:30|4201.35|4163.35|4202.07|4164.07|4202.13|4164.13|4201.35|4163.35|10
1605520840000|2020-11-16 10:00:40|4202.06|4164.06|4202.31|4164.31|4202.31|4164.31|4202.06|4164.06|9
1605520850000|2020-11-16 10:00:50|4202.41|4164.41|4202.34|4164.34|4202.63|4164.63|4202.34|4164.34|10
1605520860000|2020-11-16 10:01:00|4202.41|4164.41|4202.55|4164.55|4202.59|4164.59|4202.21|4164.21|10
1605520870000|2020-11-16 10:01:10|4202.51|4164.51|4202.27|4164.27|4202.6|4164.6|4202.27|4164.27|9
1605520880000|2020-11-16 10:01:20|4202.3|4164.3|4202.03|4164.03|4202.42|4164.42|4202.03|4164.03|9
1605520890000|2020-11-16 10:01:30|4202|4164|4201.35|4163.35|4202|4164|4201.35|4163.35|10
1605520900000|2020-11-16 10:01:40|4201.34|4163.34|4200.9|4162.9|4201.34|4163.34|4200.76|4162.76|9
1605520910000|2020-11-16 10:01:50|4200.8|4162.8|4200.54|4162.54|4200.8|4162.8|4200.52|4162.52|9
1605520920000|2020-11-16 10:02:00|4200.61|4162.61|4200.73|4162.73|4200.73|4162.73|4200.41|4162.41|10
1605520930000|2020-11-16 10:02:10|4200.75|4162.75|4200.89|4162.89|4200.89|4162.89|4200.57|4162.57|10
1605520940000|2020-11-16 10:02:20|4200.98|4162.98|4200.22|4162.22|4201.13|4163.13|4200.22|4162.22|9
1605520950000|2020-11-16 10:02:30|4200.19|4162.19|4199.84|4161.84|4200.19|4162.19|4199.82|4161.82|10
1605520960000|2020-11-16 10:02:40|4199.83|4161.83|4200.49|4162.49|4200.49|4162.49|4199.83|4161.83|10
1605520970000|2020-11-16 10:02:50|4200.56|4162.56|4201.6|4163.6|4201.6|4163.6|4200.56|4162.56|9
1605520980000|2020-11-16 10:03:00|4201.61|4163.61|4202.06|4164.06|4202.1|4164.1|4201.61|4163.61|8
1605520990000|2020-11-16 10:03:10|4202.03|4164.03|4202.09|4164.09|4202.1|4164.1|4201.84|4163.84|9
1605521000000|2020-11-16 10:03:20|4202.1|4164.1|4202.41|4164.41|4202.41|4164.41|4202.1|4164.1|10
1605521010000|2020-11-16 10:03:30|4202.53|4164.53|4202.52|4164.52|4202.65|4164.65|4202.52|4164.52|7
1605521020000|2020-11-16 10:03:40|4202.34|4164.34|4202.68|4164.68|4202.76|4164.76|4202.34|4164.34|9
1605521030000|2020-11-16 10:03:50|4202.67|4164.67|4202.56|4164.56|4202.74|4164.74|4202.56|4164.56|8
1605521040000|2020-11-16 10:04:00|4202.53|4164.53|4202.59|4164.59|4202.67|4164.67|4202.53|4164.53|9
1605521050000|2020-11-16 10:04:10|4202.58|4164.58|4202.84|4164.84|4202.89|4164.89|4202.58|4164.58|7
1605521060000|2020-11-16 10:04:20|4202.68|4164.68|4202.69|4164.69|4202.75|4164.75|4202.61|4164.61|9
1605521070000|2020-11-16 10:04:30|4202.7|4164.7|4203.34|4165.34|4203.41|4165.41|4202.7|4164.7|9
1605521080000|2020-11-16 10:04:40|4203.32|4165.32|4203.41|4165.41|4203.49|4165.49|4203.32|4165.32|6
1605521090000|2020-11-16 10:04:50|4203.45|4165.45|4203.62|4165.62|4203.62|4165.62|4203.38|4165.38|9
1605521100000|2020-11-16 10:05:00|4203.65|4165.65|4203.83|4165.83|4203.83|4165.83|4203.65|4165.65|8
1605521110000|2020-11-16 10:05:10|4203.91|4165.91|4203.98|4165.98|4203.98|4165.98|4203.89|4165.89|10
1605521120000|2020-11-16 10:05:20|4203.97|4165.97|4204.36|4166.36|4204.36|4166.36|4203.97|4165.97|9
1605521130000|2020-11-16 10:05:30|4204.37|4166.37|4204.69|4166.69|4204.69|4166.69|4204.37|4166.37|10
1605521140000|2020-11-16 10:05:40|4204.59|4166.59|4204.77|4166.77|4204.77|4166.77|4204.58|4166.58|8
1605521150000|2020-11-16 10:05:50|4204.75|4166.75|4203.75|4165.75|4204.75|4166.75|4203.75|4165.75|10
1605521160000|2020-11-16 10:06:00|4203.71|4165.71|4203.81|4165.81|4203.89|4165.89|4203.67|4165.67|10
1605521170000|2020-11-16 10:06:10|4203.91|4165.91|4203.47|4165.47|4203.91|4165.91|4203.47|4165.47|10
1605521180000|2020-11-16 10:06:20|4203.43|4165.43|4203.25|4165.25|4203.43|4165.43|4203.2|4165.2|10
1605521190000|2020-11-16 10:06:30|4203.07|4165.07|4203.2|4165.2|4203.3|4165.3|4203.07|4165.07|8
1605521200000|2020-11-16 10:06:40|4203.16|4165.16|4203.14|4165.14|4203.2|4165.2|4203.14|4165.14|8
1605521210000|2020-11-16 10:06:50|4203.15|4165.15|4202.85|4164.85|4203.15|4165.15|4202.85|4164.85|8
1605521220000|2020-11-16 10:07:00|4202.88|4164.88|4202.33|4164.33|4202.88|4164.88|4202.29|4164.29|10
1605521230000|2020-11-16 10:07:10|4202.34|4164.34|4201.94|4163.94|4202.34|4164.34|4201.94|4163.94|9
1605521240000|2020-11-16 10:07:20|4201.96|4163.96|4201.92|4163.92|4202.23|4164.23|4201.92|4163.92|10
1605521250000|2020-11-16 10:07:30|4202.02|4164.02|4202.15|4164.15|4202.15|4164.15|4201.86|4163.86|7
1605521260000|2020-11-16 10:07:40|4202.05|4164.05|4202.05|4164.05|4202.16|4164.16|4201.91|4163.91|10
1605521270000|2020-11-16 10:07:50|4201.91|4163.91|4201.78|4163.78|4201.91|4163.91|4201.7|4163.7|10
1605521280000|2020-11-16 10:08:00|4201.75|4163.75|4201.92|4163.92|4202.08|4164.08|4201.75|4163.75|10
1605521290000|2020-11-16 10:08:10|4201.98|4163.98|4202.11|4164.11|4202.11|4164.11|4201.98|4163.98|9
1605521300000|2020-11-16 10:08:20|4202.1|4164.1|4202.35|4164.35|4202.4|4164.4|4202.1|4164.1|9
1605521310000|2020-11-16 10:08:30|4202.38|4164.38|4202.66|4164.66|4202.66|4164.66|4202.38|4164.38|8
1605521320000|2020-11-16 10:08:40|4202.65|4164.65|4202.66|4164.66|4202.66|4164.66|4202.46|4164.46|10
1605521330000|2020-11-16 10:08:50|4202.64|4164.64|4202.63|4164.63|4202.68|4164.68|4202.63|4164.63|7
1605521340000|2020-11-16 10:09:00|4202.6|4164.6|4202.52|4164.52|4202.6|4164.6|4202.42|4164.42|8
1605521350000|2020-11-16 10:09:10|4202.51|4164.51|4202.48|4164.48|4202.53|4164.53|4202.44|4164.44|10
1605521360000|2020-11-16 10:09:20|4202.49|4164.49|4202.5|4164.5|4202.5|4164.5|4202.33|4164.33|9
1605521370000|2020-11-16 10:09:30|4202.51|4164.51|4202.12|4164.12|4202.51|4164.51|4202.12|4164.12|8
1605521380000|2020-11-16 10:09:40|4202.07|4164.07|4201.56|4163.56|4202.07|4164.07|4201.56|4163.56|9
1605521390000|2020-11-16 10:09:50|4201.47|4163.47|4201.26|4163.26|4201.47|4163.47|4201.26|4163.26|9
1605521400000|2020-11-16 10:10:00|4201.19|4163.19|4200.36|4162.36|4201.19|4163.19|4200.36|4162.36|8
1605521410000|2020-11-16 10:10:10|4200.45|4162.45|4199.83|4161.83|4200.45|4162.45|4199.83|4161.83|10
1605521420000|2020-11-16 10:10:20|4199.81|4161.81|4199.77|4161.77|4199.84|4161.84|4199.73|4161.73|8
1605521430000|2020-11-16 10:10:30|4199.81|4161.81|4199.73|4161.73|4200.04|4162.04|4199.71|4161.71|10
1605521440000|2020-11-16 10:10:40|4199.66|4161.66|4199.67|4161.67|4199.67|4161.67|4199.44|4161.44|9
1605521450000|2020-11-16 10:10:50|4199.65|4161.65|4199.25|4161.25|4199.66|4161.66|4199.25|4161.25|8
1605521460000|2020-11-16 10:11:00|4199.24|4161.24|4199.59|4161.59|4199.59|4161.59|4199.24|4161.24|8
1605521470000|2020-11-16 10:11:10|4199.58|4161.58|4199.49|4161.49|4199.63|4161.63|4199.46|4161.46|9
1605521480000|2020-11-16 10:11:20|4199.48|4161.48|4199.52|4161.52|4199.54|4161.54|4199.44|4161.44|10
1605521490000|2020-11-16 10:11:30|4199.47|4161.47|4199.64|4161.64|4199.64|4161.64|4199.44|4161.44|9
1605521500000|2020-11-16 10:11:40|4199.8|4161.8|4200.22|4162.22|4200.22|4162.22|4199.8|4161.8|10
1605521510000|2020-11-16 10:11:50|4200.27|4162.27|4200.23|4162.23|4200.41|4162.41|4200.23|4162.23|9
1605521520000|2020-11-16 10:12:00|4200.36|4162.36|4200.42|4162.42|4200.49|4162.49|4200.34|4162.34|9
1605521530000|2020-11-16 10:12:10|4200.49|4162.49|4200.53|4162.53|4200.65|4162.65|4200.48|4162.48|9
1605521540000|2020-11-16 10:12:20|4200.46|4162.46|4200.4|4162.4|4200.51|4162.51|4200.36|4162.36|9
1605521550000|2020-11-16 10:12:30|4200.53|4162.53|4200.98|4162.98|4200.98|4162.98|4200.53|4162.53|10
1605521560000|2020-11-16 10:12:40|4201.07|4163.07|4201.66|4163.66|4201.66|4163.66|4201.07|4163.07|10
1605521570000|2020-11-16 10:12:50|4201.79|4163.79|4201.37|4163.37|4201.79|4163.79|4201.29|4163.29|9
1605521580000|2020-11-16 10:13:00|4201.39|4163.39|4201.42|4163.42|4201.5|4163.5|4201.34|4163.34|9
1605521590000|2020-11-16 10:13:10|4201.44|4163.44|4201.56|4163.56|4201.61|4163.61|4201.4|4163.4|10
1605521600000|2020-11-16 10:13:20|4201.53|4163.53|4201.16|4163.16|4201.56|4163.56|4201.15|4163.15|10
1605521610000|2020-11-16 10:13:30|4201.14|4163.14|4201.18|4163.18|4201.24|4163.24|4201.14|4163.14|10
1605521620000|2020-11-16 10:13:40|4201.1|4163.1|4201.41|4163.41|4201.41|4163.41|4201.1|4163.1|10
1605521630000|2020-11-16 10:13:50|4201.45|4163.45|4201.92|4163.92|4201.92|4163.92|4201.45|4163.45|10
1605521640000|2020-11-16 10:14:00|4201.99|4163.99|4202.29|4164.29|4202.29|4164.29|4201.98|4163.98|10
1605521650000|2020-11-16 10:14:10|4201.93|4163.93|4202.01|4164.01|4202.01|4164.01|4201.88|4163.88|10
1605521660000|2020-11-16 10:14:20|4202.03|4164.03|4202.28|4164.28|4202.28|4164.28|4202.03|4164.03|9
1605521670000|2020-11-16 10:14:30|4202.23|4164.23|4201.98|4163.98|4202.28|4164.28|4201.97|4163.97|9
1605521680000|2020-11-16 10:14:40|4202.02|4164.02|4201.97|4163.97|4202.08|4164.08|4201.97|4163.97|8
1605521690000|2020-11-16 10:14:50|4201.94|4163.94|4201.99|4163.99|4202.14|4164.14|4201.93|4163.93|10
1605521700000|2020-11-16 10:15:00|4202.05|4164.05|4201.87|4163.87|4202.07|4164.07|4201.84|4163.84|8
1605521710000|2020-11-16 10:15:10|4201.94|4163.94|4201.74|4163.74|4202|4164|4201.74|4163.74|10
1605521720000|2020-11-16 10:15:20|4201.77|4163.77|4201.83|4163.83|4201.83|4163.83|4201.75|4163.75|8
1605521730000|2020-11-16 10:15:30|4201.85|4163.85|4202.01|4164.01|4202.01|4164.01|4201.85|4163.85|9
1605521740000|2020-11-16 10:15:40|4202.05|4164.05|4202.23|4164.23|4202.24|4164.24|4201.81|4163.81|9
1605521750000|2020-11-16 10:15:50|4202.24|4164.24|4202.57|4164.57|4202.57|4164.57|4202.24|4164.24|10
1605521760000|2020-11-16 10:16:00|4202.62|4164.62|4202.46|4164.46|4202.65|4164.65|4202.46|4164.46|9
1605521770000|2020-11-16 10:16:10|4202.45|4164.45|4202.63|4164.63|4202.63|4164.63|4202.45|4164.45|8
1605521780000|2020-11-16 10:16:20|4202.67|4164.67|4202.52|4164.52|4202.73|4164.73|4202.47|4164.47|9
1605521790000|2020-11-16 10:16:30|4202.64|4164.64|4202.5|4164.5|4202.65|4164.65|4202.47|4164.47|8
1605521800000|2020-11-16 10:16:40|4202.69|4164.69|4202.51|4164.51|4202.7|4164.7|4202.46|4164.46|10
1605521810000|2020-11-16 10:16:50|4202.4|4164.4|4202.54|4164.54|4202.58|4164.58|4202.32|4164.32|10
1605521820000|2020-11-16 10:17:00|4202.59|4164.59|4202.41|4164.41|4202.59|4164.59|4202.39|4164.39|10
1605521830000|2020-11-16 10:17:10|4202.42|4164.42|4202.62|4164.62|4202.62|4164.62|4202.38|4164.38|9
1605521840000|2020-11-16 10:17:20|4202.6|4164.6|4202.38|4164.38|4202.6|4164.6|4202.38|4164.38|7
1605521850000|2020-11-16 10:17:30|4202.33|4164.33|4202.11|4164.11|4202.43|4164.43|4202.01|4164.01|10
1605521860000|2020-11-16 10:17:40|4202.01|4164.01|4202.15|4164.15|4202.15|4164.15|4201.96|4163.96|8
1605521870000|2020-11-16 10:17:50|4202.18|4164.18|4202.65|4164.65|4202.65|4164.65|4202.13|4164.13|9
1605521880000|2020-11-16 10:18:00|4202.72|4164.72|4202.91|4164.91|4203.11|4165.11|4202.72|4164.72|9
1605521890000|2020-11-16 10:18:10|4202.9|4164.9|4202.78|4164.78|4203.05|4165.05|4202.75|4164.75|10
1605521900000|2020-11-16 10:18:20|4202.75|4164.75|4203.16|4165.16|4203.21|4165.21|4202.68|4164.68|8
1605521910000|2020-11-16 10:18:30|4203.19|4165.19|4202.97|4164.97|4203.23|4165.23|4202.87|4164.87|10
1605521920000|2020-11-16 10:18:40|4202.85|4164.85|4202.57|4164.57|4202.9|4164.9|4202.52|4164.52|10
1605521930000|2020-11-16 10:18:50|4202.58|4164.58|4202.43|4164.43|4202.62|4164.62|4202.28|4164.28|10
1605521940000|2020-11-16 10:19:00|4202.28|4164.28|4202.58|4164.58|4202.64|4164.64|4202.28|4164.28|8
1605521950000|2020-11-16 10:19:10|4202.59|4164.59|4202.91|4164.91|4202.92|4164.92|4202.59|4164.59|10
1605521960000|2020-11-16 10:19:20|4202.97|4164.97|4202.61|4164.61|4202.97|4164.97|4202.37|4164.37|9
1605521970000|2020-11-16 10:19:30|4202.62|4164.62|4203.2|4165.2|4203.21|4165.21|4202.62|4164.62|9
1605521980000|2020-11-16 10:19:40|4203.26|4165.26|4203.57|4165.57|4203.57|4165.57|4203.26|4165.26|6
1605521990000|2020-11-16 10:19:50|4203.54|4165.54|4204.13|4166.13|4204.13|4166.13|4203.44|4165.44|10
1605522000000|2020-11-16 10:20:00|4204.2|4166.2|4204.78|4166.78|4204.78|4166.78|4204.15|4166.15|9
1605522010000|2020-11-16 10:20:10|4204.95|4166.95|4206.43|4168.43|4206.43|4168.43|4204.95|4166.95|10
1605522020000|2020-11-16 10:20:20|4206.47|4168.47|4208.22|4170.22|4208.22|4170.22|4206.47|4168.47|10
1605522030000|2020-11-16 10:20:30|4208.18|4170.18|4209.05|4171.05|4209.05|4171.05|4208.18|4170.18|10
1605522040000|2020-11-16 10:20:40|4209.12|4171.12|4210.09|4172.09|4210.09|4172.09|4209.12|4171.12|10
1605522050000|2020-11-16 10:20:50|4210.08|4172.08|4210.93|4172.93|4210.94|4172.94|4210.08|4172.08|10
1605522060000|2020-11-16 10:21:00|4211.05|4173.05|4210.92|4172.92|4211.05|4173.05|4210.21|4172.21|10
1605522070000|2020-11-16 10:21:10|4210.94|4172.94|4212.43|4174.43|4212.43|4174.43|4210.94|4172.94|10
1605522080000|2020-11-16 10:21:20|4212.32|4174.32|4212.46|4174.46|4212.85|4174.85|4212.32|4174.32|10
1605522090000|2020-11-16 10:21:30|4212.57|4174.57|4213.18|4175.18|4213.18|4175.18|4212.57|4174.57|10
1605522100000|2020-11-16 10:21:40|4213.33|4175.33|4214.42|4176.42|4214.42|4176.42|4213.33|4175.33|10
1605522110000|2020-11-16 10:21:50|4214.43|4176.43|4214.91|4176.91|4214.91|4176.91|4214.29|4176.29|9
1605522120000|2020-11-16 10:22:00|4214.85|4176.85|4214.8|4176.8|4215.12|4177.12|4214.78|4176.78|10
1605522130000|2020-11-16 10:22:10|4214.77|4176.77|4215.01|4177.01|4215.13|4177.13|4214.69|4176.69|10
1605522140000|2020-11-16 10:22:20|4214.65|4176.65|4214.46|4176.46|4214.74|4176.74|4214.46|4176.46|10
1605522150000|2020-11-16 10:22:30|4214.45|4176.45|4214.3|4176.3|4214.45|4176.45|4214.25|4176.25|8
1605522160000|2020-11-16 10:22:40|4214.33|4176.33|4214.97|4176.97|4214.97|4176.97|4214.27|4176.27|9
1605522170000|2020-11-16 10:22:50|4215.52|4177.52|4216.11|4178.11|4216.17|4178.17|4215.36|4177.36|9
1605522180000|2020-11-16 10:23:00|4215.92|4177.92|4217|4179|4217|4179|4215.88|4177.88|10
1605522190000|2020-11-16 10:23:10|4217.08|4179.08|4217.31|4179.31|4217.44|4179.44|4217.04|4179.04|10
1605522200000|2020-11-16 10:23:20|4217.33|4179.33|4218.03|4180.03|4218.03|4180.03|4217.33|4179.33|9
1605522210000|2020-11-16 10:23:30|4218.04|4180.04|4218.97|4180.97|4218.97|4180.97|4218.04|4180.04|10
1605522220000|2020-11-16 10:23:40|4218.93|4180.93|4219|4181|4219.04|4181.04|4218.83|4180.83|9
1605522230000|2020-11-16 10:23:50|4219.03|4181.03|4218.5|4180.5|4219.39|4181.39|4218.5|4180.5|10
1605522240000|2020-11-16 10:24:00|4218.43|4180.43|4216.51|4178.51|4218.48|4180.48|4216.51|4178.51|10
1605522250000|2020-11-16 10:24:10|4216.07|4178.07|4215.26|4177.26|4216.07|4178.07|4215.26|4177.26|10
1605522260000|2020-11-16 10:24:20|4215.19|4177.19|4215.68|4177.68|4215.77|4177.77|4215.19|4177.19|10
1605522270000|2020-11-16 10:24:30|4215.7|4177.7|4215.94|4177.94|4215.94|4177.94|4215.68|4177.68|10
1605522280000|2020-11-16 10:24:40|4215.93|4177.93|4216.34|4178.34|4216.42|4178.42|4215.82|4177.82|9
1605522290000|2020-11-16 10:24:50|4216.5|4178.5|4216.42|4178.42|4216.65|4178.65|4216.42|4178.42|10
1605522300000|2020-11-16 10:25:00|4216.44|4178.44|4216.34|4178.34|4216.47|4178.47|4216.26|4178.26|10
1605522310000|2020-11-16 10:25:10|4216.41|4178.41|4216.55|4178.55|4216.55|4178.55|4216.4|4178.4|10
1605522320000|2020-11-16 10:25:20|4216.5|4178.5|4216.94|4178.94|4216.94|4178.94|4216.43|4178.43|10
1605522330000|2020-11-16 10:25:30|4217.02|4179.02|4218.14|4180.14|4218.14|4180.14|4217.02|4179.02|10
1605522340000|2020-11-16 10:25:40|4218.29|4180.29|4218.77|4180.77|4218.83|4180.83|4218.29|4180.29|9
1605522350000|2020-11-16 10:25:50|4218.9|4180.9|4219.06|4181.06|4219.06|4181.06|4218.85|4180.85|10
1605522360000|2020-11-16 10:26:00|4219.05|4181.05|4219.94|4181.94|4220|4182|4219.05|4181.05|9
1605522370000|2020-11-16 10:26:10|4220.04|4182.04|4220.59|4182.59|4220.59|4182.59|4220.04|4182.04|10
1605522380000|2020-11-16 10:26:20|4220.55|4182.55|4220.88|4182.88|4220.88|4182.88|4220.55|4182.55|9
1605522390000|2020-11-16 10:26:30|4221.07|4183.07|4221.02|4183.02|4221.14|4183.14|4220.88|4182.88|10
1605522400000|2020-11-16 10:26:40|4221.04|4183.04|4221.44|4183.44|4221.44|4183.44|4221.04|4183.04|9
1605522410000|2020-11-16 10:26:50|4221.45|4183.45|4220.94|4182.94|4221.47|4183.47|4220.94|4182.94|10
1605522420000|2020-11-16 10:27:00|4220.85|4182.85|4220.44|4182.44|4220.85|4182.85|4220.44|4182.44|8
1605522430000|2020-11-16 10:27:10|4220.39|4182.39|4220.01|4182.01|4220.39|4182.39|4220.01|4182.01|10
1605522440000|2020-11-16 10:27:20|4220.03|4182.03|4220.13|4182.13|4220.17|4182.17|4220.03|4182.03|6
1605522450000|2020-11-16 10:27:30|4220.32|4182.32|4220.45|4182.45|4220.45|4182.45|4220.28|4182.28|8
1605522460000|2020-11-16 10:27:40|4220.34|4182.34|4220.17|4182.17|4220.36|4182.36|4220.07|4182.07|10
1605522470000|2020-11-16 10:27:50|4220.05|4182.05|4219.59|4181.59|4220.05|4182.05|4219.59|4181.59|10
1605522480000|2020-11-16 10:28:00|4219.58|4181.58|4219.71|4181.71|4219.78|4181.78|4219.5|4181.5|10
1605522490000|2020-11-16 10:28:10|4219.72|4181.72|4220.08|4182.08|4220.08|4182.08|4219.72|4181.72|10
1605522500000|2020-11-16 10:28:20|4220.09|4182.09|4220.35|4182.35|4220.36|4182.36|4220.06|4182.06|10
1605522510000|2020-11-16 10:28:30|4220.42|4182.42|4220.41|4182.41|4220.45|4182.45|4220.34|4182.34|7
1605522520000|2020-11-16 10:28:40|4220.38|4182.38|4220.88|4182.88|4220.89|4182.89|4220.38|4182.38|9
1605522530000|2020-11-16 10:28:50|4220.96|4182.96|4220.3|4182.3|4220.98|4182.98|4220.3|4182.3|10
1605522540000|2020-11-16 10:29:00|4220.29|4182.29|4220.65|4182.65|4220.67|4182.67|4220.29|4182.29|10
1605522550000|2020-11-16 10:29:10|4220.6|4182.6|4220.93|4182.93|4221.05|4183.05|4220.6|4182.6|10
1605522560000|2020-11-16 10:29:20|4220.91|4182.91|4221.43|4183.43|4221.43|4183.43|4220.91|4182.91|9
1605522570000|2020-11-16 10:29:30|4221.44|4183.44|4221.56|4183.56|4221.58|4183.58|4221.37|4183.37|10
1605522580000|2020-11-16 10:29:40|4221.49|4183.49|4222.2|4184.2|4222.2|4184.2|4221.49|4183.49|9
1605522590000|2020-11-16 10:29:50|4222.37|4184.37|4222.7|4184.7|4222.7|4184.7|4222.34|4184.34|10
1605522600000|2020-11-16 10:30:00|4222.84|4184.84|4223.41|4185.41|4223.49|4185.49|4222.84|4184.84|10
1605522610000|2020-11-16 10:30:10|4223.37|4185.37|4223.54|4185.54|4223.54|4185.54|4223.3|4185.3|9
1605522620000|2020-11-16 10:30:20|4223.68|4185.68|4223.66|4185.66|4223.68|4185.68|4223.51|4185.51|9
1605522630000|2020-11-16 10:30:30|4223.63|4185.63|4223.19|4185.19|4223.63|4185.63|4223.17|4185.17|8
1605522640000|2020-11-16 10:30:40|4223.23|4185.23|4223.39|4185.39|4223.39|4185.39|4223.14|4185.14|8
1605522650000|2020-11-16 10:30:50|4223.58|4185.58|4224.76|4186.76|4224.76|4186.76|4223.54|4185.54|10
1605522660000|2020-11-16 10:31:00|4224.94|4186.94|4225.11|4187.11|4225.23|4187.23|4224.94|4186.94|10
1605522670000|2020-11-16 10:31:10|4224.97|4186.97|4223.77|4185.77|4224.97|4186.97|4223.77|4185.77|10
1605522680000|2020-11-16 10:31:20|4223.7|4185.7|4223.31|4185.31|4223.7|4185.7|4223.31|4185.31|10
1605522690000|2020-11-16 10:31:30|4223.38|4185.38|4222.65|4184.65|4223.38|4185.38|4222.65|4184.65|10
1605522700000|2020-11-16 10:31:40|4222.48|4184.48|4221.77|4183.77|4222.48|4184.48|4221.77|4183.77|9
1605522710000|2020-11-16 10:31:50|4221.75|4183.75|4221.05|4183.05|4221.82|4183.82|4221.05|4183.05|9
1605522720000|2020-11-16 10:32:00|4220.75|4182.75|4220.1|4182.1|4220.75|4182.75|4220.1|4182.1|9
1605522730000|2020-11-16 10:32:10|4219.93|4181.93|4219.63|4181.63|4219.93|4181.93|4219.52|4181.52|10
1605522740000|2020-11-16 10:32:20|4219.59|4181.59|4219.64|4181.64|4219.64|4181.64|4219.48|4181.48|9
1605522750000|2020-11-16 10:32:30|4219.65|4181.65|4219.44|4181.44|4219.7|4181.7|4219.44|4181.44|10
1605522760000|2020-11-16 10:32:40|4219.41|4181.41|4218.35|4180.35|4219.45|4181.45|4218.35|4180.35|10
1605522770000|2020-11-16 10:32:50|4218.24|4180.24|4217.73|4179.73|4218.24|4180.24|4217.73|4179.73|10
1605522780000|2020-11-16 10:33:00|4217.69|4179.69|4217.52|4179.52|4217.69|4179.69|4217.44|4179.44|8
1605522790000|2020-11-16 10:33:10|4217.61|4179.61|4217.53|4179.53|4217.9|4179.9|4217.28|4179.28|10
1605522800000|2020-11-16 10:33:20|4217.6|4179.6|4217.78|4179.78|4217.78|4179.78|4217.59|4179.59|10
1605522810000|2020-11-16 10:33:30|4217.76|4179.76|4217.59|4179.59|4217.76|4179.76|4217.54|4179.54|6
1605522820000|2020-11-16 10:33:40|4217.6|4179.6|4217.53|4179.53|4217.67|4179.67|4217.43|4179.43|10
1605522830000|2020-11-16 10:33:50|4217.43|4179.43|4216.75|4178.75|4217.43|4179.43|4216.62|4178.62|9
1605522840000|2020-11-16 10:34:00|4216.74|4178.74|4216.45|4178.45|4216.79|4178.79|4216.25|4178.25|10
1605522850000|2020-11-16 10:34:10|4216.29|4178.29|4216.02|4178.02|4216.29|4178.29|4215.99|4177.99|9
1605522860000|2020-11-16 10:34:20|4215.8|4177.8|4215.37|4177.37|4215.8|4177.8|4215.31|4177.31|7
1605522870000|2020-11-16 10:34:30|4215.31|4177.31|4215.67|4177.67|4215.67|4177.67|4215.29|4177.29|9
1605522880000|2020-11-16 10:34:40|4215.76|4177.76|4216.32|4178.32|4216.32|4178.32|4215.76|4177.76|9
1605522890000|2020-11-16 10:34:50|4216.41|4178.41|4217.62|4179.62|4217.62|4179.62|4216.32|4178.32|10
1605522900000|2020-11-16 10:35:00|4217.79|4179.79|4218.74|4180.74|4218.74|4180.74|4217.79|4179.79|10
1605522910000|2020-11-16 10:35:10|4218.8|4180.8|4219.59|4181.59|4219.59|4181.59|4218.79|4180.79|9
1605522920000|2020-11-16 10:35:20|4219.85|4181.85|4220.59|4182.59|4220.6|4182.6|4219.78|4181.78|9
1605522930000|2020-11-16 10:35:30|4220.68|4182.68|4220.83|4182.83|4221.07|4183.07|4220.49|4182.49|9
1605522940000|2020-11-16 10:35:40|4220.87|4182.87|4220.72|4182.72|4220.87|4182.87|4220.68|4182.68|8
1605522950000|2020-11-16 10:35:50|4220.56|4182.56|4219.78|4181.78|4220.56|4182.56|4219.74|4181.74|10
1605522960000|2020-11-16 10:36:00|4219.76|4181.76|4219.28|4181.28|4219.76|4181.76|4219.28|4181.28|9
1605522970000|2020-11-16 10:36:10|4219.17|4181.17|4218.8|4180.8|4219.22|4181.22|4218.64|4180.64|9
1605522980000|2020-11-16 10:36:20|4218.7|4180.7|4218.12|4180.12|4218.7|4180.7|4218.1|4180.1|10
1605522990000|2020-11-16 10:36:30|4218.18|4180.18|4218.14|4180.14|4218.23|4180.23|4218.01|4180.01|9
1605523000000|2020-11-16 10:36:40|4218.27|4180.27|4218.01|4180.01|4218.35|4180.35|4218.01|4180.01|10
1605523010000|2020-11-16 10:36:50|4217.77|4179.77|4217.58|4179.58|4217.77|4179.77|4217.41|4179.41|10
1605523020000|2020-11-16 10:37:00|4217.56|4179.56|4217.75|4179.75|4217.75|4179.75|4217.56|4179.56|10
1605523030000|2020-11-16 10:37:10|4217.74|4179.74|4217.91|4179.91|4217.91|4179.91|4217.5|4179.5|9
1605523040000|2020-11-16 10:37:20|4218.31|4180.31|4219.2|4181.2|4219.22|4181.22|4218.31|4180.31|10
1605523050000|2020-11-16 10:37:30|4219.12|4181.12|4218.54|4180.54|4219.12|4181.12|4218.54|4180.54|10
1605523060000|2020-11-16 10:37:40|4218.5|4180.5|4218.4|4180.4|4218.5|4180.5|4218.14|4180.14|10
1605523070000|2020-11-16 10:37:50|4218.34|4180.34|4218.34|4180.34|4218.35|4180.35|4218.25|4180.25|10
1605523080000|2020-11-16 10:38:00|4218.31|4180.31|4218.42|4180.42|4218.48|4180.48|4218.3|4180.3|10
1605523090000|2020-11-16 10:38:10|4218.25|4180.25|4218.91|4180.91|4218.91|4180.91|4218.25|4180.25|9
1605523100000|2020-11-16 10:38:20|4218.92|4180.92|4219.13|4181.13|4219.25|4181.25|4218.92|4180.92|9
1605523110000|2020-11-16 10:38:30|4219.1|4181.1|4219.38|4181.38|4219.38|4181.38|4218.99|4180.99|7
1605523120000|2020-11-16 10:38:40|4219.52|4181.52|4219.25|4181.25|4219.56|4181.56|4219.25|4181.25|10
1605523130000|2020-11-16 10:38:50|4219.3|4181.3|4218.75|4180.75|4219.3|4181.3|4218.75|4180.75|10
1605523140000|2020-11-16 10:39:00|4218.88|4180.88|4218.6|4180.6|4218.88|4180.88|4218.49|4180.49|10
1605523150000|2020-11-16 10:39:10|4218.61|4180.61|4218.56|4180.56|4218.66|4180.66|4218.53|4180.53|10
1605523160000|2020-11-16 10:39:20|4218.66|4180.66|4219.3|4181.3|4219.3|4181.3|4218.66|4180.66|9
1605523170000|2020-11-16 10:39:30|4219.28|4181.28|4219.8|4181.8|4219.8|4181.8|4219.28|4181.28|10
1605523180000|2020-11-16 10:39:40|4219.79|4181.79|4220.18|4182.18|4220.21|4182.21|4219.79|4181.79|10
1605523190000|2020-11-16 10:39:50|4220.05|4182.05|4219.91|4181.91|4220.16|4182.16|4219.91|4181.91|9
1605523200000|2020-11-16 10:40:00|4219.97|4181.97|4220.17|4182.17|4220.17|4182.17|4219.97|4181.97|8
1605523210000|2020-11-16 10:40:10|4220.12|4182.12|4220.03|4182.03|4220.35|4182.35|4220.03|4182.03|10
1605523220000|2020-11-16 10:40:20|4220.05|4182.05|4220.62|4182.62|4220.62|4182.62|4220.05|4182.05|10
1605523230000|2020-11-16 10:40:30|4220.63|4182.63|4220.54|4182.54|4220.73|4182.73|4220.54|4182.54|9
1605523240000|2020-11-16 10:40:40|4220.55|4182.55|4220.58|4182.58|4220.63|4182.63|4220.37|4182.37|8
1605523250000|2020-11-16 10:40:50|4220.63|4182.63|4220.65|4182.65|4220.72|4182.72|4220.56|4182.56|8
1605523260000|2020-11-16 10:41:00|4220.68|4182.68|4220.16|4182.16|4220.68|4182.68|4220.16|4182.16|9
1605523270000|2020-11-16 10:41:10|4220.02|4182.02|4220.11|4182.11|4220.13|4182.13|4220.02|4182.02|7
1605523280000|2020-11-16 10:41:20|4220.17|4182.17|4220.42|4182.42|4220.42|4182.42|4220.17|4182.17|9
1605523290000|2020-11-16 10:41:30|4220.4|4182.4|4220.32|4182.32|4220.4|4182.4|4220.23|4182.23|7
1605523300000|2020-11-16 10:41:40|4220.42|4182.42|4220.66|4182.66|4220.79|4182.79|4220.42|4182.42|8
1605523310000|2020-11-16 10:41:50|4220.64|4182.64|4220.46|4182.46|4220.64|4182.64|4220.46|4182.46|9
1605523320000|2020-11-16 10:42:00|4220.39|4182.39|4220.49|4182.49|4220.62|4182.62|4220.33|4182.33|10
1605523330000|2020-11-16 10:42:10|4220.48|4182.48|4220.59|4182.59|4220.63|4182.63|4220.48|4182.48|10
1605523340000|2020-11-16 10:42:20|4220.56|4182.56|4221.2|4183.2|4221.2|4183.2|4220.56|4182.56|9
1605523350000|2020-11-16 10:42:30|4221.22|4183.22|4221.14|4183.14|4221.23|4183.23|4221.14|4183.14|10
1605523360000|2020-11-16 10:42:40|4221.25|4183.25|4221.5|4183.5|4221.56|4183.56|4221.25|4183.25|9
1605523370000|2020-11-16 10:42:50|4221.56|4183.56|4221.24|4183.24|4221.56|4183.56|4221.24|4183.24|7
1605523380000|2020-11-16 10:43:00|4221.2|4183.2|4221.13|4183.13|4221.21|4183.21|4221.01|4183.01|9
1605523390000|2020-11-16 10:43:10|4221.35|4183.35|4221.5|4183.5|4221.5|4183.5|4221.35|4183.35|10
1605523400000|2020-11-16 10:43:20|4221.51|4183.51|4221.44|4183.44|4221.51|4183.51|4221.31|4183.31|10
1605523410000|2020-11-16 10:43:30|4221.52|4183.52|4221.93|4183.93|4222.05|4184.05|4221.37|4183.37|9
1605523420000|2020-11-16 10:43:40|4221.84|4183.84|4222.1|4184.1|4222.1|4184.1|4221.84|4183.84|9
1605523430000|2020-11-16 10:43:50|4222.09|4184.09|4222.06|4184.06|4222.21|4184.21|4222.01|4184.01|10
1605523440000|2020-11-16 10:44:00|4222.1|4184.1|4222.15|4184.15|4222.26|4184.26|4222.1|4184.1|9
1605523450000|2020-11-16 10:44:10|4222.18|4184.18|4222.15|4184.15|4222.29|4184.29|4222.03|4184.03|10
1605523460000|2020-11-16 10:44:20|4222.14|4184.14|4222.03|4184.03|4222.42|4184.42|4222.03|4184.03|10
1605523470000|2020-11-16 10:44:30|4222.16|4184.16|4221.36|4183.36|4222.16|4184.16|4221.36|4183.36|9
1605523480000|2020-11-16 10:44:40|4221.4|4183.4|4221.41|4183.41|4221.49|4183.49|4221.36|4183.36|9
1605523490000|2020-11-16 10:44:50|4221.34|4183.34|4221.52|4183.52|4221.52|4183.52|4221.28|4183.28|9
1605523500000|2020-11-16 10:45:00|4221.85|4183.85|4222.47|4184.47|4222.47|4184.47|4221.85|4183.85|9
1605523510000|2020-11-16 10:45:10|4222.49|4184.49|4222.94|4184.94|4222.94|4184.94|4222.34|4184.34|10
1605523520000|2020-11-16 10:45:20|4222.9|4184.9|4223.31|4185.31|4223.31|4185.31|4222.86|4184.86|9
1605523530000|2020-11-16 10:45:30|4223.52|4185.52|4224.04|4186.04|4224.04|4186.04|4223.52|4185.52|9
1605523540000|2020-11-16 10:45:40|4224.08|4186.08|4224.26|4186.26|4224.33|4186.33|4224.07|4186.07|9
1605523550000|2020-11-16 10:45:50|4224.46|4186.46|4224.24|4186.24|4224.46|4186.46|4224.06|4186.06|10
1605523560000|2020-11-16 10:46:00|4224.44|4186.44|4223.94|4185.94|4224.48|4186.48|4223.94|4185.94|10
1605523570000|2020-11-16 10:46:10|4223.95|4185.95|4223.64|4185.64|4224.09|4186.09|4223.62|4185.62|10
1605523580000|2020-11-16 10:46:20|4223.53|4185.53|4223.16|4185.16|4223.53|4185.53|4223.1|4185.1|10
1605523590000|2020-11-16 10:46:30|4223.01|4185.01|4223.02|4185.02|4223.05|4185.05|4222.97|4184.97|9
1605523600000|2020-11-16 10:46:40|4222.95|4184.95|4222.57|4184.57|4223.09|4185.09|4222.57|4184.57|10
1605523610000|2020-11-16 10:46:50|4222.55|4184.55|4222.43|4184.43|4222.57|4184.57|4222.43|4184.43|9
1605523620000|2020-11-16 10:47:00|4222.28|4184.28|4222.45|4184.45|4222.54|4184.54|4222.28|4184.28|8
1605523630000|2020-11-16 10:47:10|4222.46|4184.46|4222.38|4184.38|4222.46|4184.46|4222.32|4184.32|10
1605523640000|2020-11-16 10:47:20|4222.35|4184.35|4221.92|4183.92|4222.35|4184.35|4221.92|4183.92|9
1605523650000|2020-11-16 10:47:30|4221.7|4183.7|4221.31|4183.31|4221.7|4183.7|4221.22|4183.22|10
1605523660000|2020-11-16 10:47:40|4221.17|4183.17|4220.25|4182.25|4221.17|4183.17|4220.25|4182.25|9
1605523670000|2020-11-16 10:47:50|4220.05|4182.05|4219.2|4181.2|4220.05|4182.05|4219.2|4181.2|10
1605523680000|2020-11-16 10:48:00|4218.97|4180.97|4218.83|4180.83|4219.07|4181.07|4218.5|4180.5|10
1605523690000|2020-11-16 10:48:10|4218.96|4180.96|4219.24|4181.24|4219.24|4181.24|4218.91|4180.91|10
1605523700000|2020-11-16 10:48:20|4219.25|4181.25|4219.46|4181.46|4219.46|4181.46|4219.25|4181.25|9
1605523710000|2020-11-16 10:48:30|4219.49|4181.49|4220.07|4182.07|4220.07|4182.07|4219.49|4181.49|10
1605523720000|2020-11-16 10:48:40|4219.95|4181.95|4219.88|4181.88|4219.95|4181.95|4219.78|4181.78|9
1605523730000|2020-11-16 10:48:50|4220.03|4182.03|4220.2|4182.2|4220.2|4182.2|4219.77|4181.77|10
1605523740000|2020-11-16 10:49:00|4220.14|4182.14|4220.08|4182.08|4220.21|4182.21|4220.03|4182.03|10
1605523750000|2020-11-16 10:49:10|4220.31|4182.31|4220.77|4182.77|4220.77|4182.77|4220.31|4182.31|10
1605523760000|2020-11-16 10:49:20|4220.89|4182.89|4221.55|4183.55|4221.55|4183.55|4220.89|4182.89|10
1605523770000|2020-11-16 10:49:30|4221.54|4183.54|4221.82|4183.82|4221.82|4183.82|4221.54|4183.54|9
1605523780000|2020-11-16 10:49:40|4221.72|4183.72|4222|4184|4222|4184|4221.61|4183.61|9
1605523790000|2020-11-16 10:49:50|4221.97|4183.97|4223.53|4185.53|4223.76|4185.76|4221.97|4183.97|10
1605523800000|2020-11-16 10:50:00|4223.61|4185.61|4223.79|4185.79|4223.79|4185.79|4223.44|4185.44|10
1605523810000|2020-11-16 10:50:10|4223.72|4185.72|4223.61|4185.61|4223.92|4185.92|4223.61|4185.61|10
1605523820000|2020-11-16 10:50:20|4223.67|4185.67|4223.48|4185.48|4223.76|4185.76|4223.43|4185.43|10
1605523830000|2020-11-16 10:50:30|4223.44|4185.44|4223.49|4185.49|4223.49|4185.49|4223.21|4185.21|9
1605523840000|2020-11-16 10:50:40|4223.52|4185.52|4223.44|4185.44|4223.52|4185.52|4223.37|4185.37|8
1605523850000|2020-11-16 10:50:50|4223.48|4185.48|4223.04|4185.04|4223.48|4185.48|4223.04|4185.04|10
1605523860000|2020-11-16 10:51:00|4223.13|4185.13|4222.99|4184.99|4223.13|4185.13|4222.99|4184.99|8
1605523870000|2020-11-16 10:51:10|4222.89|4184.89|4222.66|4184.66|4222.89|4184.89|4222.66|4184.66|9
1605523880000|2020-11-16 10:51:20|4222.72|4184.72|4222.96|4184.96|4222.96|4184.96|4222.68|4184.68|10
1605523890000|2020-11-16 10:51:30|4222.85|4184.85|4223.37|4185.37|4223.37|4185.37|4222.79|4184.79|9
1605523900000|2020-11-16 10:51:40|4223.39|4185.39|4223.66|4185.66|4223.8|4185.8|4223.38|4185.38|9
1605523910000|2020-11-16 10:51:50|4223.93|4185.93|4224|4186|4224.09|4186.09|4223.92|4185.92|9
1605523920000|2020-11-16 10:52:00|4224.1|4186.1|4224.41|4186.41|4224.47|4186.47|4223.93|4185.93|10
1605523930000|2020-11-16 10:52:10|4224.49|4186.49|4224.5|4186.5|4224.58|4186.58|4224.46|4186.46|7
1605523940000|2020-11-16 10:52:20|4224.46|4186.46|4224.37|4186.37|4224.47|4186.47|4224.32|4186.32|9
1605523950000|2020-11-16 10:52:30|4224.5|4186.5|4224.66|4186.66|4224.66|4186.66|4224.47|4186.47|7
1605523960000|2020-11-16 10:52:40|4224.72|4186.72|4224.78|4186.78|4224.78|4186.78|4224.57|4186.57|8
1605523970000|2020-11-16 10:52:50|4224.73|4186.73|4225|4187|4225|4187|4224.73|4186.73|9
1605523980000|2020-11-16 10:53:00|4225.08|4187.08|4225.28|4187.28|4225.39|4187.39|4225.08|4187.08|9
1605523990000|2020-11-16 10:53:10|4225.31|4187.31|4224.97|4186.97|4225.31|4187.31|4224.97|4186.97|9
1605524000000|2020-11-16 10:53:20|4224.91|4186.91|4224.82|4186.82|4224.93|4186.93|4224.82|4186.82|10
1605524010000|2020-11-16 10:53:30|4224.83|4186.83|4224.77|4186.77|4224.94|4186.94|4224.62|4186.62|9
1605524020000|2020-11-16 10:53:40|4224.82|4186.82|4224.6|4186.6|4224.88|4186.88|4224.55|4186.55|10
1605524030000|2020-11-16 10:53:50|4224.57|4186.57|4224.43|4186.43|4224.71|4186.71|4224.43|4186.43|9
1605524040000|2020-11-16 10:54:00|4224.42|4186.42|4224.34|4186.34|4224.47|4186.47|4224.34|4186.34|8
1605524050000|2020-11-16 10:54:10|4224.29|4186.29|4225.17|4187.17|4225.17|4187.17|4224.28|4186.28|9
1605524060000|2020-11-16 10:54:20|4225.19|4187.19|4225.02|4187.02|4225.19|4187.19|4224.92|4186.92|9
1605524070000|2020-11-16 10:54:30|4224.99|4186.99|4225.17|4187.17|4225.17|4187.17|4224.99|4186.99|9
1605524080000|2020-11-16 10:54:40|4225.19|4187.19|4225.5|4187.5|4225.54|4187.54|4225.19|4187.19|8
1605524090000|2020-11-16 10:54:50|4225.59|4187.59|4226.08|4188.08|4226.17|4188.17|4225.59|4187.59|9
1605524100000|2020-11-16 10:55:00|4226.18|4188.18|4226.28|4188.28|4226.28|4188.28|4226.08|4188.08|10
1605524110000|2020-11-16 10:55:10|4226.47|4188.47|4227.35|4189.35|4227.35|4189.35|4226.47|4188.47|10
1605524120000|2020-11-16 10:55:20|4227.49|4189.49|4227.98|4189.98|4227.98|4189.98|4227.49|4189.49|10
1605524130000|2020-11-16 10:55:30|4227.93|4189.93|4228.2|4190.2|4228.2|4190.2|4227.93|4189.93|10
1605524140000|2020-11-16 10:55:40|4228.21|4190.21|4228.09|4190.09|4228.28|4190.28|4228.04|4190.04|10
1605524150000|2020-11-16 10:55:50|4228.06|4190.06|4227.46|4189.46|4228.06|4190.06|4227.46|4189.46|9
1605524160000|2020-11-16 10:56:00|4227.48|4189.48|4227.87|4189.87|4227.87|4189.87|4227.35|4189.35|10
1605524170000|2020-11-16 10:56:10|4227.74|4189.74|4228.23|4190.23|4228.27|4190.27|4227.74|4189.74|10
1605524180000|2020-11-16 10:56:20|4228.25|4190.25|4229.03|4191.03|4229.2|4191.2|4228.25|4190.25|10
1605524190000|2020-11-16 10:56:30|4229.28|4191.28|4230.04|4192.04|4230.04|4192.04|4229.1|4191.1|9
1605524200000|2020-11-16 10:56:40|4230.39|4192.39|4231.34|4193.34|4231.34|4193.34|4230.37|4192.37|10
1605524210000|2020-11-16 10:56:50|4231.63|4193.63|4232.56|4194.56|4232.56|4194.56|4231.63|4193.63|9
1605524220000|2020-11-16 10:57:00|4232.76|4194.76|4233.38|4195.38|4233.38|4195.38|4232.68|4194.68|10
1605524230000|2020-11-16 10:57:10|4233.49|4195.49|4233.54|4195.54|4233.78|4195.78|4233.44|4195.44|9
1605524240000|2020-11-16 10:57:20|4233.45|4195.45|4232.66|4194.66|4233.45|4195.45|4232.66|4194.66|10
1605524250000|2020-11-16 10:57:30|4232.75|4194.75|4233.23|4195.23|4233.23|4195.23|4232.42|4194.42|10
1605524260000|2020-11-16 10:57:40|4233.11|4195.11|4233.03|4195.03|4233.11|4195.11|4232.9|4194.9|10
1605524270000|2020-11-16 10:57:50|4233|4195|4233.35|4195.35|4233.35|4195.35|4233|4195|9
1605524280000|2020-11-16 10:58:00|4233.33|4195.33|4233.47|4195.47|4233.51|4195.51|4233.33|4195.33|10
1605524290000|2020-11-16 10:58:10|4233.56|4195.56|4233.83|4195.83|4233.83|4195.83|4233.49|4195.49|10
1605524300000|2020-11-16 10:58:20|4233.76|4195.76|4234.27|4196.27|4234.27|4196.27|4233.76|4195.76|9
1605524310000|2020-11-16 10:58:30|4234.28|4196.28|4234.13|4196.13|4234.28|4196.28|4234.01|4196.01|9
1605524320000|2020-11-16 10:58:40|4234.27|4196.27|4234.41|4196.41|4234.51|4196.51|4234.27|4196.27|9
1605524330000|2020-11-16 10:58:50|4234.42|4196.42|4234.61|4196.61|4234.61|4196.61|4234.42|4196.42|8
1605524340000|2020-11-16 10:59:00|4234.65|4196.65|4235.07|4197.07|4235.07|4197.07|4234.65|4196.65|9
1605524350000|2020-11-16 10:59:10|4235.23|4197.23|4235.36|4197.36|4235.51|4197.51|4235.22|4197.22|10
1605524360000|2020-11-16 10:59:20|4235.22|4197.22|4234.67|4196.67|4235.22|4197.22|4234.67|4196.67|9
1605524370000|2020-11-16 10:59:30|4234.57|4196.57|4234.71|4196.71|4234.78|4196.78|4234.49|4196.49|9
1605524380000|2020-11-16 10:59:40|4234.95|4196.95|4235.55|4197.55|4235.56|4197.56|4234.95|4196.95|10
1605524390000|2020-11-16 10:59:50|4235.53|4197.53|4235.02|4197.02|4235.53|4197.53|4235.02|4197.02|9
1605524400000|2020-11-16 11:00:00|4235.09|4197.09|4235.56|4197.56|4235.63|4197.63|4235.09|4197.09|9
1605524410000|2020-11-16 11:00:10|4235.57|4197.57|4235.78|4197.78|4235.78|4197.78|4235.57|4197.57|8
1605524420000|2020-11-16 11:00:20|4235.69|4197.69|4236.13|4198.13|4236.2|4198.2|4235.69|4197.69|10
1605524430000|2020-11-16 11:00:30|4236.14|4198.14|4235.3|4197.3|4236.14|4198.14|4235.3|4197.3|9
1605524440000|2020-11-16 11:00:40|4235.11|4197.11|4234.32|4196.32|4235.11|4197.11|4234.32|4196.32|10
1605524450000|2020-11-16 11:00:50|4234.26|4196.26|4233.88|4195.88|4234.27|4196.27|4233.87|4195.87|9
1605524460000|2020-11-16 11:01:00|4233.82|4195.82|4233.26|4195.26|4233.82|4195.82|4233.26|4195.26|8
1605524470000|2020-11-16 11:01:10|4233.2|4195.2|4233.1|4195.1|4233.2|4195.2|4232.98|4194.98|9
1605524480000|2020-11-16 11:01:20|4233.31|4195.31|4233.42|4195.42|4233.55|4195.55|4233.17|4195.17|10
1605524490000|2020-11-16 11:01:30|4233.32|4195.32|4232.49|4194.49|4233.35|4195.35|4232.48|4194.48|10
1605524500000|2020-11-16 11:01:40|4232.22|4194.22|4231.58|4193.58|4232.22|4194.22|4231.46|4193.46|10
1605524510000|2020-11-16 11:01:50|4231.33|4193.33|4231.69|4193.69|4231.69|4193.69|4231.25|4193.25|9
1605524520000|2020-11-16 11:02:00|4231.68|4193.68|4232.49|4194.49|4232.49|4194.49|4231.68|4193.68|9
1605524530000|2020-11-16 11:02:10|4232.63|4194.63|4234.2|4196.2|4234.2|4196.2|4232.63|4194.63|10
1605524540000|2020-11-16 11:02:20|4234.13|4196.13|4235.15|4197.15|4235.21|4197.21|4234.13|4196.13|10
1605524550000|2020-11-16 11:02:30|4235.11|4197.11|4236.09|4198.09|4236.09|4198.09|4235.11|4197.11|9
1605524560000|2020-11-16 11:02:40|4236.24|4198.24|4235.96|4197.96|4236.24|4198.24|4235.96|4197.96|9
1605524570000|2020-11-16 11:02:50|4236.06|4198.06|4236.36|4198.36|4236.44|4198.44|4236.06|4198.06|9
1605524580000|2020-11-16 11:03:00|4236.15|4198.15|4236.25|4198.25|4236.4|4198.4|4236.15|4198.15|8
1605524590000|2020-11-16 11:03:10|4236.11|4198.11|4235.88|4197.88|4236.11|4198.11|4235.71|4197.71|10
1605524600000|2020-11-16 11:03:20|4235.6|4197.6|4235.06|4197.06|4235.66|4197.66|4235.06|4197.06|10
1605524610000|2020-11-16 11:03:30|4235.12|4197.12|4234.45|4196.45|4235.12|4197.12|4234.45|4196.45|9
1605524620000|2020-11-16 11:03:40|4234.17|4196.17|4233.46|4195.46|4234.3|4196.3|4233.46|4195.46|10
1605524630000|2020-11-16 11:03:50|4233.36|4195.36|4232.24|4194.24|4233.42|4195.42|4232.24|4194.24|10
1605524640000|2020-11-16 11:04:00|4232.07|4194.07|4232.08|4194.08|4232.08|4194.08|4231.82|4193.82|9
1605524650000|2020-11-16 11:04:10|4232.04|4194.04|4232.04|4194.04|4232.24|4194.24|4232.02|4194.02|9
1605524660000|2020-11-16 11:04:20|4232.05|4194.05|4232.1|4194.1|4232.26|4194.26|4232.05|4194.05|9
1605524670000|2020-11-16 11:04:30|4232.07|4194.07|4232.35|4194.35|4232.4|4194.4|4232.07|4194.07|10
1605524680000|2020-11-16 11:04:40|4232.37|4194.37|4232.52|4194.52|4232.63|4194.63|4232.37|4194.37|10
1605524690000|2020-11-16 11:04:50|4232.41|4194.41|4232|4194|4232.54|4194.54|4232|4194|10
1605524700000|2020-11-16 11:05:00|4231.69|4193.69|4231.09|4193.09|4231.69|4193.69|4231.09|4193.09|9
1605524710000|2020-11-16 11:05:10|4230.95|4192.95|4230.85|4192.85|4230.95|4192.95|4230.68|4192.68|10
1605524720000|2020-11-16 11:05:20|4230.8|4192.8|4230.74|4192.74|4230.82|4192.82|4230.66|4192.66|10
1605524730000|2020-11-16 11:05:30|4230.88|4192.88|4231.15|4193.15|4231.16|4193.16|4230.65|4192.65|10
1605524740000|2020-11-16 11:05:40|4231.19|4193.19|4231.38|4193.38|4231.38|4193.38|4231.09|4193.09|10
1605524750000|2020-11-16 11:05:50|4231.35|4193.35|4231.2|4193.2|4231.35|4193.35|4230.83|4192.83|10
1605524760000|2020-11-16 11:06:00|4231.13|4193.13|4231.11|4193.11|4231.24|4193.24|4231.06|4193.06|10
1605524770000|2020-11-16 11:06:10|4231.2|4193.2|4230.6|4192.6|4231.28|4193.28|4230.6|4192.6|10
1605524780000|2020-11-16 11:06:20|4230.49|4192.49|4230.05|4192.05|4230.66|4192.66|4230.05|4192.05|9
1605524790000|2020-11-16 11:06:30|4230.02|4192.02|4229.45|4191.45|4230.02|4192.02|4229.45|4191.45|9
1605524800000|2020-11-16 11:06:40|4229.42|4191.42|4228.76|4190.76|4229.42|4191.42|4228.76|4190.76|9
1605524810000|2020-11-16 11:06:50|4228.75|4190.75|4228.5|4190.5|4228.82|4190.82|4228.49|4190.49|9
1605524820000|2020-11-16 11:07:00|4228.55|4190.55|4227.55|4189.55|4228.55|4190.55|4227.55|4189.55|10
1605524830000|2020-11-16 11:07:10|4227.37|4189.37|4227.1|4189.1|4227.37|4189.37|4227.02|4189.02|8
1605524840000|2020-11-16 11:07:20|4227.02|4189.02|4227.45|4189.45|4227.45|4189.45|4226.95|4188.95|9
1605524850000|2020-11-16 11:07:30|4227.49|4189.49|4228.19|4190.19|4228.2|4190.2|4227.49|4189.49|10
1605524860000|2020-11-16 11:07:40|4228.21|4190.21|4228.02|4190.02|4228.24|4190.24|4228.02|4190.02|9
1605524870000|2020-11-16 11:07:50|4228.05|4190.05|4228.23|4190.23|4228.23|4190.23|4227.78|4189.78|10
1605524880000|2020-11-16 11:08:00|4228.3|4190.3|4227.56|4189.56|4228.3|4190.3|4227.55|4189.55|10
1605524890000|2020-11-16 11:08:10|4227.48|4189.48|4227.33|4189.33|4227.48|4189.48|4227.24|4189.24|10
1605524900000|2020-11-16 11:08:20|4227.31|4189.31|4226.74|4188.74|4227.36|4189.36|4226.69|4188.69|9
1605524910000|2020-11-16 11:08:30|4226.46|4188.46|4226.3|4188.3|4226.46|4188.46|4226.3|4188.3|10
1605524920000|2020-11-16 11:08:40|4226.22|4188.22|4225.78|4187.78|4226.25|4188.25|4225.78|4187.78|9
1605524930000|2020-11-16 11:08:50|4225.8|4187.8|4226.53|4188.53|4226.53|4188.53|4225.75|4187.75|10
1605524940000|2020-11-16 11:09:00|4226.61|4188.61|4226.37|4188.37|4226.79|4188.79|4226.37|4188.37|8
1605524950000|2020-11-16 11:09:10|4226.63|4188.63|4226.42|4188.42|4226.63|4188.63|4226.4|4188.4|10
1605524960000|2020-11-16 11:09:20|4226.45|4188.45|4226.07|4188.07|4226.54|4188.54|4226.07|4188.07|10
1605524970000|2020-11-16 11:09:30|4225.84|4187.84|4225.45|4187.45|4225.84|4187.84|4225.31|4187.31|9
1605524980000|2020-11-16 11:09:40|4225.54|4187.54|4225.57|4187.57|4225.6|4187.6|4225.49|4187.49|9
1605524990000|2020-11-16 11:09:50|4225.48|4187.48|4225.9|4187.9|4225.9|4187.9|4225.48|4187.48|9
1605525000000|2020-11-16 11:10:00|4226.28|4188.28|4227.06|4189.06|4227.08|4189.08|4226.28|4188.28|9
1605525010000|2020-11-16 11:10:10|4227.33|4189.33|4227.9|4189.9|4227.9|4189.9|4227.24|4189.24|10
1605525020000|2020-11-16 11:10:20|4228.1|4190.1|4228.94|4190.94|4228.96|4190.96|4228.1|4190.1|9
1605525030000|2020-11-16 11:10:30|4228.98|4190.98|4229.25|4191.25|4229.25|4191.25|4228.96|4190.96|10
1605525040000|2020-11-16 11:10:40|4229.09|4191.09|4228.76|4190.76|4229.09|4191.09|4228.67|4190.67|9
1605525050000|2020-11-16 11:10:50|4228.82|4190.82|4228.46|4190.46|4228.85|4190.85|4228.46|4190.46|9
1605525060000|2020-11-16 11:11:00|4228.42|4190.42|4228.02|4190.02|4228.42|4190.42|4228|4190|10
1605525070000|2020-11-16 11:11:10|4227.87|4189.87|4227.12|4189.12|4227.87|4189.87|4227.12|4189.12|8
1605525080000|2020-11-16 11:11:20|4227.14|4189.14|4226.99|4188.99|4227.15|4189.15|4226.86|4188.86|10
1605525090000|2020-11-16 11:11:30|4226.6|4188.6|4227.01|4189.01|4227.13|4189.13|4226.6|4188.6|9
1605525100000|2020-11-16 11:11:40|4226.98|4188.98|4226.62|4188.62|4226.98|4188.98|4226.62|4188.62|8
1605525110000|2020-11-16 11:11:50|4226.55|4188.55|4226.13|4188.13|4226.55|4188.55|4226.09|4188.09|8
1605525120000|2020-11-16 11:12:00|4226.14|4188.14|4226.43|4188.43|4226.43|4188.43|4226.11|4188.11|9
1605525130000|2020-11-16 11:12:10|4226.5|4188.5|4226.42|4188.42|4226.5|4188.5|4226.38|4188.38|9
1605525140000|2020-11-16 11:12:20|4226.43|4188.43|4226.33|4188.33|4226.48|4188.48|4226.26|4188.26|8
1605525150000|2020-11-16 11:12:30|4226.27|4188.27|4226.45|4188.45|4226.45|4188.45|4226.27|4188.27|8
1605525160000|2020-11-16 11:12:40|4226.44|4188.44|4226.34|4188.34|4226.44|4188.44|4226.28|4188.28|8
1605525170000|2020-11-16 11:12:50|4226.39|4188.39|4226.53|4188.53|4226.53|4188.53|4226.37|4188.37|8
1605525180000|2020-11-16 11:13:00|4226.7|4188.7|4226.99|4188.99|4226.99|4188.99|4226.66|4188.66|10
1605525190000|2020-11-16 11:13:10|4226.91|4188.91|4227.47|4189.47|4227.5|4189.5|4226.91|4188.91|9
1605525200000|2020-11-16 11:13:20|4227.5|4189.5|4227.47|4189.47|4227.51|4189.51|4227.27|4189.27|10
1605525210000|2020-11-16 11:13:30|4227.39|4189.39|4227.71|4189.71|4227.99|4189.99|4227.36|4189.36|9
1605525220000|2020-11-16 11:13:40|4227.54|4189.54|4227.43|4189.43|4227.54|4189.54|4227.24|4189.24|10
1605525230000|2020-11-16 11:13:50|4227.41|4189.41|4227.18|4189.18|4227.55|4189.55|4226.97|4188.97|9
1605525240000|2020-11-16 11:14:00|4227.17|4189.17|4227.13|4189.13|4227.2|4189.2|4227.13|4189.13|7
1605525250000|2020-11-16 11:14:10|4227.2|4189.2|4227.25|4189.25|4227.25|4189.25|4227.15|4189.15|8
1605525260000|2020-11-16 11:14:20|4227.26|4189.26|4227.4|4189.4|4227.4|4189.4|4227.25|4189.25|7
1605525270000|2020-11-16 11:14:30|4227.39|4189.39|4227.49|4189.49|4227.54|4189.54|4227.35|4189.35|7
1605525280000|2020-11-16 11:14:40|4227.48|4189.48|4227.56|4189.56|4227.66|4189.66|4227.45|4189.45|10
1605525290000|2020-11-16 11:14:50|4227.55|4189.55|4227.28|4189.28|4227.55|4189.55|4227.26|4189.26|9
1605525300000|2020-11-16 11:15:00|4227.27|4189.27|4227.12|4189.12|4227.27|4189.27|4227.12|4189.12|8
1605525310000|2020-11-16 11:15:10|4227.16|4189.16|4227.14|4189.14|4227.19|4189.19|4227.14|4189.14|7
1605525320000|2020-11-16 11:15:20|4227.15|4189.15|4227.02|4189.02|4227.16|4189.16|4227.02|4189.02|7
1605525330000|2020-11-16 11:15:30|4226.89|4188.89|4225.77|4187.77|4226.89|4188.89|4225.77|4187.77|10
1605525340000|2020-11-16 11:15:40|4225.63|4187.63|4225.55|4187.55|4225.72|4187.72|4225.42|4187.42|9
1605525350000|2020-11-16 11:15:50|4225.56|4187.56|4225.4|4187.4|4225.67|4187.67|4225.4|4187.4|9
1605525360000|2020-11-16 11:16:00|4225.42|4187.42|4224.97|4186.97|4225.52|4187.52|4224.97|4186.97|9
1605525370000|2020-11-16 11:16:10|4224.94|4186.94|4224.55|4186.55|4224.94|4186.94|4224.53|4186.53|9
1605525380000|2020-11-16 11:16:20|4224.36|4186.36|4224.22|4186.22|4224.38|4186.38|4224.09|4186.09|10
1605525390000|2020-11-16 11:16:30|4224.24|4186.24|4224.13|4186.13|4224.24|4186.24|4223.98|4185.98|10
1605525400000|2020-11-16 11:16:40|4224.07|4186.07|4223.82|4185.82|4224.15|4186.15|4223.71|4185.71|10
1605525410000|2020-11-16 11:16:50|4223.81|4185.81|4223.9|4185.9|4223.97|4185.97|4223.81|4185.81|7
1605525420000|2020-11-16 11:17:00|4223.93|4185.93|4223.86|4185.86|4223.98|4185.98|4223.74|4185.74|10
1605525430000|2020-11-16 11:17:10|4224.03|4186.03|4224.26|4186.26|4224.37|4186.37|4224.03|4186.03|10
1605525440000|2020-11-16 11:17:20|4224.24|4186.24|4224.92|4186.92|4224.92|4186.92|4224.2|4186.2|10
1605525450000|2020-11-16 11:17:30|4224.87|4186.87|4225.12|4187.12|4225.12|4187.12|4224.83|4186.83|9
1605525460000|2020-11-16 11:17:40|4225.17|4187.17|4224.88|4186.88|4225.17|4187.17|4224.84|4186.84|9
1605525470000|2020-11-16 11:17:50|4224.81|4186.81|4225.09|4187.09|4225.09|4187.09|4224.81|4186.81|9
1605525480000|2020-11-16 11:18:00|4225.02|4187.02|4225.5|4187.5|4225.5|4187.5|4225.01|4187.01|10
1605525490000|2020-11-16 11:18:10|4225.52|4187.52|4225.59|4187.59|4225.69|4187.69|4225.39|4187.39|10
1605525500000|2020-11-16 11:18:20|4225.69|4187.69|4226.01|4188.01|4226.01|4188.01|4225.69|4187.69|8
1605525510000|2020-11-16 11:18:30|4226|4188|4226.09|4188.09|4226.1|4188.1|4225.9|4187.9|9
1605525520000|2020-11-16 11:18:40|4226.04|4188.04|4225.97|4187.97|4226.13|4188.13|4225.93|4187.93|10
1605525530000|2020-11-16 11:18:50|4226|4188|4226.15|4188.15|4226.33|4188.33|4226|4188|10
1605525540000|2020-11-16 11:19:00|4226.21|4188.21|4226.57|4188.57|4226.6|4188.6|4226.21|4188.21|9
1605525550000|2020-11-16 11:19:10|4226.54|4188.54|4226.73|4188.73|4226.91|4188.91|4226.54|4188.54|10
1605525560000|2020-11-16 11:19:20|4226.62|4188.62|4226.1|4188.1|4226.62|4188.62|4226.1|4188.1|7
1605525570000|2020-11-16 11:19:30|4226.05|4188.05|4225.47|4187.47|4226.05|4188.05|4225.47|4187.47|9
1605525580000|2020-11-16 11:19:40|4225.27|4187.27|4224.58|4186.58|4225.27|4187.27|4224.58|4186.58|10
1605525590000|2020-11-16 11:19:50|4224.55|4186.55|4224.47|4186.47|4224.59|4186.59|4224.47|4186.47|9
1605525600000|2020-11-16 11:20:00|4224.48|4186.48|4224.43|4186.43|4224.67|4186.67|4224.43|4186.43|9
1605525610000|2020-11-16 11:20:10|4224.47|4186.47|4224.44|4186.44|4224.53|4186.53|4224.33|4186.33|10
1605525620000|2020-11-16 11:20:20|4224.45|4186.45|4224.34|4186.34|4224.5|4186.5|4224.34|4186.34|10
1605525630000|2020-11-16 11:20:30|4224.32|4186.32|4224.46|4186.46|4224.64|4186.64|4224.32|4186.32|10
1605525640000|2020-11-16 11:20:40|4224.36|4186.36|4224|4186|4224.36|4186.36|4224|4186|9
1605525650000|2020-11-16 11:20:50|4223.99|4185.99|4223.9|4185.9|4223.99|4185.99|4223.85|4185.85|9
1605525660000|2020-11-16 11:21:00|4223.93|4185.93|4223.84|4185.84|4224.08|4186.08|4223.84|4185.84|8
1605525670000|2020-11-16 11:21:10|4223.75|4185.75|4223.64|4185.64|4223.76|4185.76|4223.61|4185.61|10
1605525680000|2020-11-16 11:21:20|4223.58|4185.58|4223.14|4185.14|4223.58|4185.58|4223.14|4185.14|10
1605525690000|2020-11-16 11:21:30|4223.21|4185.21|4222.93|4184.93|4223.21|4185.21|4222.9|4184.9|9
1605525700000|2020-11-16 11:21:40|4222.94|4184.94|4223.23|4185.23|4223.41|4185.41|4222.89|4184.89|8
1605525710000|2020-11-16 11:21:50|4223.71|4185.71|4224|4186|4224.05|4186.05|4223.7|4185.7|8
1605525720000|2020-11-16 11:22:00|4224.03|4186.03|4224.03|4186.03|4224.15|4186.15|4223.94|4185.94|9
1605525730000|2020-11-16 11:22:10|4224.04|4186.04|4224.01|4186.01|4224.2|4186.2|4223.96|4185.96|10
1605525740000|2020-11-16 11:22:20|4223.99|4185.99|4224.4|4186.4|4224.4|4186.4|4223.99|4185.99|9
1605525750000|2020-11-16 11:22:30|4224.45|4186.45|4224.57|4186.57|4224.6|4186.6|4224.44|4186.44|9
1605525760000|2020-11-16 11:22:40|4224.56|4186.56|4224.84|4186.84|4224.84|4186.84|4224.41|4186.41|9
1605525770000|2020-11-16 11:22:50|4224.9|4186.9|4225.48|4187.48|4225.54|4187.54|4224.9|4186.9|10
1605525780000|2020-11-16 11:23:00|4225.66|4187.66|4226.49|4188.49|4226.49|4188.49|4225.66|4187.66|10
1605525790000|2020-11-16 11:23:10|4226.61|4188.61|4226.83|4188.83|4226.83|4188.83|4226.58|4188.58|10
1605525800000|2020-11-16 11:23:20|4226.9|4188.9|4227.35|4189.35|4227.35|4189.35|4226.89|4188.89|10
1605525810000|2020-11-16 11:23:30|4227.13|4189.13|4227.09|4189.09|4227.41|4189.41|4226.96|4188.96|10
1605525820000|2020-11-16 11:23:40|4227.19|4189.19|4227.57|4189.57|4227.58|4189.58|4227.19|4189.19|9
1605525830000|2020-11-16 11:23:50|4227.6|4189.6|4227.4|4189.4|4227.6|4189.6|4227.4|4189.4|10
1605525840000|2020-11-16 11:24:00|4227.44|4189.44|4227|4189|4227.46|4189.46|4227|4189|10
1605525850000|2020-11-16 11:24:10|4227.02|4189.02|4226.87|4188.87|4227.1|4189.1|4226.87|4188.87|10
1605525860000|2020-11-16 11:24:20|4226.98|4188.98|4227.19|4189.19|4227.2|4189.2|4226.98|4188.98|9
1605525870000|2020-11-16 11:24:30|4227.16|4189.16|4226.94|4188.94|4227.16|4189.16|4226.94|4188.94|9
1605525880000|2020-11-16 11:24:40|4226.9|4188.9|4226.92|4188.92|4227.1|4189.1|4226.87|4188.87|9
1605525890000|2020-11-16 11:24:50|4226.9|4188.9|4226.81|4188.81|4227.19|4189.19|4226.81|4188.81|9
1605525900000|2020-11-16 11:25:00|4226.71|4188.71|4226.56|4188.56|4226.72|4188.72|4226.51|4188.51|10
1605525910000|2020-11-16 11:25:10|4226.55|4188.55|4226.29|4188.29|4226.55|4188.55|4226.29|4188.29|10
1605525920000|2020-11-16 11:25:20|4226.28|4188.28|4226.4|4188.4|4226.4|4188.4|4226.2|4188.2|9
1605525930000|2020-11-16 11:25:30|4226.46|4188.46|4226.37|4188.37|4226.6|4188.6|4226.37|4188.37|9
1605525940000|2020-11-16 11:25:40|4226.34|4188.34|4226.32|4188.32|4226.41|4188.41|4226.32|4188.32|7
1605525950000|2020-11-16 11:25:50|4226.39|4188.39|4226.49|4188.49|4226.57|4188.57|4226.39|4188.39|8
1605525960000|2020-11-16 11:26:00|4226.5|4188.5|4226.5|4188.5|4226.58|4188.58|4226.5|4188.5|9
1605525970000|2020-11-16 11:26:10|4226.49|4188.49|4226.37|4188.37|4226.5|4188.5|4226.34|4188.34|8
1605525980000|2020-11-16 11:26:20|4226.4|4188.4|4226.17|4188.17|4226.46|4188.46|4226.17|4188.17|10
1605525990000|2020-11-16 11:26:30|4226.19|4188.19|4226.12|4188.12|4226.36|4188.36|4226.04|4188.04|10
1605526000000|2020-11-16 11:26:40|4226.15|4188.15|4226.47|4188.47|4226.5|4188.5|4226.15|4188.15|10
1605526010000|2020-11-16 11:26:50|4226.55|4188.55|4226.11|4188.11|4226.61|4188.61|4226.09|4188.09|10
1605526020000|2020-11-16 11:27:00|4226.19|4188.19|4225.88|4187.88|4226.19|4188.19|4225.88|4187.88|9
1605526030000|2020-11-16 11:27:10|4225.78|4187.78|4225.71|4187.71|4225.87|4187.87|4225.69|4187.69|9
1605526040000|2020-11-16 11:27:20|4225.69|4187.69|4225.53|4187.53|4225.71|4187.71|4225.53|4187.53|8
1605526050000|2020-11-16 11:27:30|4225.52|4187.52|4225.63|4187.63|4225.63|4187.63|4225.36|4187.36|10
1605526060000|2020-11-16 11:27:40|4225.59|4187.59|4225.6|4187.6|4225.6|4187.6|4225.55|4187.55|9
1605526070000|2020-11-16 11:27:50|4225.61|4187.61|4225.79|4187.79|4225.79|4187.79|4225.61|4187.61|8
1605526080000|2020-11-16 11:28:00|4225.72|4187.72|4226.01|4188.01|4226.01|4188.01|4225.66|4187.66|8
1605526090000|2020-11-16 11:28:10|4225.75|4187.75|4225.81|4187.81|4225.87|4187.87|4225.75|4187.75|9
1605526100000|2020-11-16 11:28:20|4225.79|4187.79|4225.79|4187.79|4225.87|4187.87|4225.79|4187.79|9
1605526110000|2020-11-16 11:28:30|4225.95|4187.95|4226.02|4188.02|4226.02|4188.02|4225.91|4187.91|9
1605526120000|2020-11-16 11:28:40|4226.08|4188.08|4226.19|4188.19|4226.19|4188.19|4225.98|4187.98|9
1605526130000|2020-11-16 11:28:50|4226.22|4188.22|4226.19|4188.19|4226.22|4188.22|4226.12|4188.12|9
1605526140000|2020-11-16 11:29:00|4226.16|4188.16|4226.57|4188.57|4226.57|4188.57|4226.16|4188.16|10
1605526150000|2020-11-16 11:29:10|4226.58|4188.58|4226.79|4188.79|4226.79|4188.79|4226.58|4188.58|10
1605526160000|2020-11-16 11:29:20|4226.76|4188.76|4227.95|4189.95|4227.95|4189.95|4226.76|4188.76|9
1605526170000|2020-11-16 11:29:30|4227.91|4189.91|4229.45|4191.45|4229.45|4191.45|4227.91|4189.91|10
1605526180000|2020-11-16 11:29:40|4229.54|4191.54|4229.19|4191.19|4229.62|4191.62|4229.19|4191.19|9
1605526190000|2020-11-16 11:29:50|4229.14|4191.14|4229.2|4191.2|4229.2|4191.2|4229.01|4191.01|10
1605526200000|2020-11-16 11:30:00|4229.22|4191.22|4229.68|4191.68|4229.76|4191.76|4229.22|4191.22|8
1605526210000|2020-11-16 11:30:10|4229.54|4191.54|4229.62|4191.62|4229.71|4191.71|4229.52|4191.52|9
1605526220000|2020-11-16 11:30:20|4229.65|4191.65|4229.64|4191.64|4229.66|4191.66|4229.44|4191.44|9
1605526230000|2020-11-16 11:30:30|4229.66|4191.66|4229.4|4191.4|4229.66|4191.66|4229.4|4191.4|10
1605526240000|2020-11-16 11:30:40|4229.24|4191.24|4229|4191|4229.28|4191.28|4229|4191|10
1605526250000|2020-11-16 11:30:50|4229.13|4191.13|4228.91|4190.91|4229.2|4191.2|4228.91|4190.91|9
1605526260000|2020-11-16 11:31:00|4228.88|4190.88|4228.34|4190.34|4228.88|4190.88|4228.34|4190.34|9
1605526270000|2020-11-16 11:31:10|4228.36|4190.36|4227.12|4189.12|4228.36|4190.36|4227.12|4189.12|9
1605526280000|2020-11-16 11:31:20|4227.09|4189.09|4226.64|4188.64|4227.1|4189.1|4226.64|4188.64|10
1605526290000|2020-11-16 11:31:30|4226.66|4188.66|4226.41|4188.41|4226.9|4188.9|4226.41|4188.41|10
1605526300000|2020-11-16 11:31:40|4226.19|4188.19|4225.55|4187.55|4226.19|4188.19|4225.49|4187.49|10
1605526310000|2020-11-16 11:31:50|4225.58|4187.58|4225.13|4187.13|4225.58|4187.58|4225.13|4187.13|9
1605526320000|2020-11-16 11:32:00|4225.2|4187.2|4224.78|4186.78|4225.23|4187.23|4224.78|4186.78|8
1605526330000|2020-11-16 11:32:10|4224.82|4186.82|4224.68|4186.68|4224.82|4186.82|4224.65|4186.65|8
1605526340000|2020-11-16 11:32:20|4224.64|4186.64|4224.43|4186.43|4224.64|4186.64|4224.37|4186.37|9
1605526350000|2020-11-16 11:32:30|4224.42|4186.42|4223.92|4185.92|4224.44|4186.44|4223.92|4185.92|9
1605526360000|2020-11-16 11:32:40|4223.89|4185.89|4223.35|4185.35|4223.91|4185.91|4223.35|4185.35|10
1605526370000|2020-11-16 11:32:50|4223.48|4185.48|4222.9|4184.9|4223.48|4185.48|4222.9|4184.9|9
1605526380000|2020-11-16 11:33:00|4222.82|4184.82|4222.41|4184.41|4222.82|4184.82|4222.35|4184.35|9
1605526390000|2020-11-16 11:33:10|4222.46|4184.46|4222.39|4184.39|4222.48|4184.48|4222.34|4184.34|10
1605526400000|2020-11-16 11:33:20|4222.37|4184.37|4222.2|4184.2|4222.5|4184.5|4222.2|4184.2|8
1605526410000|2020-11-16 11:33:30|4221.89|4183.89|4221.55|4183.55|4221.89|4183.89|4221.55|4183.55|9
1605526420000|2020-11-16 11:33:40|4221.42|4183.42|4221.01|4183.01|4221.43|4183.43|4221.01|4183.01|10
1605526430000|2020-11-16 11:33:50|4220.91|4182.91|4220.76|4182.76|4221.01|4183.01|4220.67|4182.67|10
1605526440000|2020-11-16 11:34:00|4220.61|4182.61|4220.88|4182.88|4220.92|4182.92|4220.44|4182.44|10
1605526450000|2020-11-16 11:34:10|4220.92|4182.92|4220.88|4182.88|4220.99|4182.99|4220.85|4182.85|10
1605526460000|2020-11-16 11:34:20|4221.05|4183.05|4221.47|4183.47|4221.47|4183.47|4220.98|4182.98|9
1605526470000|2020-11-16 11:34:30|4221.48|4183.48|4221.22|4183.22|4221.52|4183.52|4221.12|4183.12|10
1605526480000|2020-11-16 11:34:40|4221.23|4183.23|4221.47|4183.47|4221.47|4183.47|4221.18|4183.18|8
1605526490000|2020-11-16 11:34:50|4221.46|4183.46|4221.65|4183.65|4221.65|4183.65|4221.43|4183.43|9
1605526500000|2020-11-16 11:35:00|4221.61|4183.61|4221.68|4183.68|4221.68|4183.68|4221.53|4183.53|10
1605526510000|2020-11-16 11:35:10|4221.88|4183.88|4221.81|4183.81|4221.95|4183.95|4221.74|4183.74|10
1605526520000|2020-11-16 11:35:20|4221.92|4183.92|4221.93|4183.93|4221.96|4183.96|4221.81|4183.81|7
1605526530000|2020-11-16 11:35:30|4221.99|4183.99|4222.42|4184.42|4222.42|4184.42|4221.87|4183.87|8
1605526540000|2020-11-16 11:35:40|4222.39|4184.39|4222.15|4184.15|4222.39|4184.39|4222.02|4184.02|8
1605526550000|2020-11-16 11:35:50|4222.18|4184.18|4221.86|4183.86|4222.21|4184.21|4221.86|4183.86|10
1605526560000|2020-11-16 11:36:00|4221.81|4183.81|4221.77|4183.77|4221.88|4183.88|4221.77|4183.77|10
1605526570000|2020-11-16 11:36:10|4221.78|4183.78|4221.77|4183.77|4221.82|4183.82|4221.67|4183.67|10
1605526580000|2020-11-16 11:36:20|4221.14|4183.14|4221.07|4183.07|4221.14|4183.14|4221.01|4183.01|10
1605526590000|2020-11-16 11:36:30|4221.03|4183.03|4221.35|4183.35|4221.35|4183.35|4221.02|4183.02|9
1605526600000|2020-11-16 11:36:40|4221.33|4183.33|4221.38|4183.38|4221.38|4183.38|4221.24|4183.24|9
1605526610000|2020-11-16 11:36:50|4221.41|4183.41|4221.66|4183.66|4221.66|4183.66|4221.41|4183.41|9
1605526620000|2020-11-16 11:37:00|4221.71|4183.71|4222.16|4184.16|4222.16|4184.16|4221.65|4183.65|10
1605526630000|2020-11-16 11:37:10|4222.14|4184.14|4222.72|4184.72|4222.72|4184.72|4222.14|4184.14|9
1605526640000|2020-11-16 11:37:20|4222.76|4184.76|4222.76|4184.76|4222.82|4184.82|4222.74|4184.74|10
1605526650000|2020-11-16 11:37:30|4222.74|4184.74|4222.68|4184.68|4222.74|4184.74|4222.62|4184.62|9
1605526660000|2020-11-16 11:37:40|4222.7|4184.7|4222.78|4184.78|4222.85|4184.85|4222.66|4184.66|8
1605526670000|2020-11-16 11:37:50|4222.76|4184.76|4222.78|4184.78|4222.79|4184.79|4222.7|4184.7|8
1605526680000|2020-11-16 11:38:00|4222.9|4184.9|4223.1|4185.1|4223.1|4185.1|4222.86|4184.86|9
1605526690000|2020-11-16 11:38:10|4223.12|4185.12|4223.38|4185.38|4223.38|4185.38|4223.09|4185.09|7
1605526700000|2020-11-16 11:38:20|4223.4|4185.4|4223.71|4185.71|4223.71|4185.71|4223.32|4185.32|9
1605526710000|2020-11-16 11:38:30|4223.85|4185.85|4223.79|4185.79|4223.85|4185.85|4223.68|4185.68|8
1605526720000|2020-11-16 11:38:40|4223.8|4185.8|4223.8|4185.8|4223.84|4185.84|4223.67|4185.67|9
1605526730000|2020-11-16 11:38:50|4223.82|4185.82|4223.54|4185.54|4223.83|4185.83|4223.52|4185.52|10
1605526740000|2020-11-16 11:39:00|4223.5|4185.5|4223.73|4185.73|4223.75|4185.75|4223.5|4185.5|9
1605526750000|2020-11-16 11:39:10|4223.77|4185.77|4224.45|4186.45|4224.48|4186.48|4223.76|4185.76|10
1605526760000|2020-11-16 11:39:20|4224.51|4186.51|4224.59|4186.59|4224.74|4186.74|4224.51|4186.51|10
1605526770000|2020-11-16 11:39:30|4224.56|4186.56|4224.52|4186.52|4224.69|4186.69|4224.51|4186.51|10
1605526780000|2020-11-16 11:39:40|4224.6|4186.6|4224.66|4186.66|4224.67|4186.67|4224.6|4186.6|7
1605526790000|2020-11-16 11:39:50|4224.67|4186.67|4224.41|4186.41|4224.67|4186.67|4224.38|4186.38|7
1605526800000|2020-11-16 11:40:00|4224.43|4186.43|4224.23|4186.23|4224.44|4186.44|4224.17|4186.17|10
1605526810000|2020-11-16 11:40:10|4224.22|4186.22|4223.73|4185.73|4224.22|4186.22|4223.73|4185.73|10
1605526820000|2020-11-16 11:40:20|4223.72|4185.72|4223.66|4185.66|4223.72|4185.72|4223.51|4185.51|7
1605526830000|2020-11-16 11:40:30|4223.64|4185.64|4223.37|4185.37|4223.64|4185.64|4223.24|4185.24|10
1605526840000|2020-11-16 11:40:40|4223.26|4185.26|4223.14|4185.14|4223.34|4185.34|4223.14|4185.14|10
1605526850000|2020-11-16 11:40:50|4223.08|4185.08|4222.8|4184.8|4223.15|4185.15|4222.8|4184.8|9
1605526860000|2020-11-16 11:41:00|4222.68|4184.68|4222.16|4184.16|4222.68|4184.68|4222.16|4184.16|9
1605526870000|2020-11-16 11:41:10|4222.19|4184.19|4221.61|4183.61|4222.19|4184.19|4221.61|4183.61|10
1605526880000|2020-11-16 11:41:20|4221.59|4183.59|4221.13|4183.13|4221.59|4183.59|4221.13|4183.13|9
1605526890000|2020-11-16 11:41:30|4221.11|4183.11|4220.47|4182.47|4221.11|4183.11|4220.46|4182.46|9
1605526900000|2020-11-16 11:41:40|4220.44|4182.44|4220.12|4182.12|4220.48|4182.48|4220.12|4182.12|9
1605526910000|2020-11-16 11:41:50|4220.1|4182.1|4219.94|4181.94|4220.1|4182.1|4219.86|4181.86|9
1605526920000|2020-11-16 11:42:00|4219.97|4181.97|4220.38|4182.38|4220.38|4182.38|4219.94|4181.94|10
1605526930000|2020-11-16 11:42:10|4220.36|4182.36|4220.58|4182.58|4220.58|4182.58|4220.32|4182.32|10
1605526940000|2020-11-16 11:42:20|4220.5|4182.5|4219.55|4181.55|4220.5|4182.5|4219.54|4181.54|8
1605526950000|2020-11-16 11:42:30|4219.76|4181.76|4219.25|4181.25|4219.76|4181.76|4219.25|4181.25|8
1605526960000|2020-11-16 11:42:40|4219.26|4181.26|4219.42|4181.42|4219.56|4181.56|4219.26|4181.26|10
1605526970000|2020-11-16 11:42:50|4219.43|4181.43|4219.63|4181.63|4219.68|4181.68|4219.42|4181.42|10
1605526980000|2020-11-16 11:43:00|4219.67|4181.67|4219.79|4181.79|4219.82|4181.82|4219.67|4181.67|9
1605526990000|2020-11-16 11:43:10|4219.76|4181.76|4219.65|4181.65|4219.8|4181.8|4219.65|4181.65|9
1605527000000|2020-11-16 11:43:20|4219.63|4181.63|4219.6|4181.6|4219.63|4181.63|4219.52|4181.52|8
1605527010000|2020-11-16 11:43:30|4219.53|4181.53|4219.65|4181.65|4219.66|4181.66|4219.52|4181.52|10
1605527020000|2020-11-16 11:43:40|4219.8|4181.8|4219.67|4181.67|4219.8|4181.8|4219.59|4181.59|8
1605527030000|2020-11-16 11:43:50|4219.8|4181.8|4220.47|4182.47|4220.47|4182.47|4219.8|4181.8|9
1605527040000|2020-11-16 11:44:00|4220.56|4182.56|4222.26|4184.26|4222.26|4184.26|4220.56|4182.56|9
1605527050000|2020-11-16 11:44:10|4222.41|4184.41|4222.77|4184.77|4222.87|4184.87|4222.41|4184.41|10
1605527060000|2020-11-16 11:44:20|4222.83|4184.83|4223.13|4185.13|4223.16|4185.16|4222.83|4184.83|9
1605527070000|2020-11-16 11:44:30|4223.08|4185.08|4223.07|4185.07|4223.22|4185.22|4223.06|4185.06|9
1605527080000|2020-11-16 11:44:40|4222.98|4184.98|4222.66|4184.66|4223|4185|4222.6|4184.6|6
1605527090000|2020-11-16 11:44:50|4222.61|4184.61|4222.25|4184.25|4222.61|4184.61|4222.12|4184.12|9
1605527100000|2020-11-16 11:45:00|4222.03|4184.03|4221.75|4183.75|4222.11|4184.11|4221.75|4183.75|9
1605527110000|2020-11-16 11:45:10|4221.78|4183.78|4221.31|4183.31|4221.85|4183.85|4221.31|4183.31|10
1605527120000|2020-11-16 11:45:20|4221.33|4183.33|4221.13|4183.13|4221.33|4183.33|4221.13|4183.13|8
1605527130000|2020-11-16 11:45:30|4221.06|4183.06|4221.23|4183.23|4221.26|4183.26|4221.06|4183.06|10
1605527140000|2020-11-16 11:45:40|4221.3|4183.3|4221.44|4183.44|4221.49|4183.49|4221.29|4183.29|7
1605527150000|2020-11-16 11:45:50|4221.4|4183.4|4221.69|4183.69|4221.69|4183.69|4221.33|4183.33|10
1605527160000|2020-11-16 11:46:00|4221.82|4183.82|4222.42|4184.42|4222.42|4184.42|4221.82|4183.82|7
1605527170000|2020-11-16 11:46:10|4222.47|4184.47|4222.94|4184.94|4222.94|4184.94|4222.47|4184.47|8
1605527180000|2020-11-16 11:46:20|4222.81|4184.81|4222.89|4184.89|4222.89|4184.89|4222.75|4184.75|9
1605527190000|2020-11-16 11:46:30|4222.97|4184.97|4222.53|4184.53|4223.06|4185.06|4222.53|4184.53|10
1605527200000|2020-11-16 11:46:40|4222.39|4184.39|4221.66|4183.66|4222.39|4184.39|4221.51|4183.51|9
1605527210000|2020-11-16 11:46:50|4221.49|4183.49|4221.11|4183.11|4221.63|4183.63|4221.08|4183.08|8
1605527220000|2020-11-16 11:47:00|4221.1|4183.1|4221.15|4183.15|4221.25|4183.25|4220.87|4182.87|9
1605527230000|2020-11-16 11:47:10|4221.32|4183.32|4221.39|4183.39|4221.4|4183.4|4221.18|4183.18|10
1605527240000|2020-11-16 11:47:20|4221.5|4183.5|4221.41|4183.41|4221.54|4183.54|4221.3|4183.3|9
1605527250000|2020-11-16 11:47:30|4221.39|4183.39|4221.15|4183.15|4221.43|4183.43|4221.15|4183.15|9
1605527260000|2020-11-16 11:47:40|4221.13|4183.13|4220.66|4182.66|4221.13|4183.13|4220.66|4182.66|8
1605527270000|2020-11-16 11:47:50|4220.64|4182.64|4220.26|4182.26|4220.64|4182.64|4220.26|4182.26|8
1605527280000|2020-11-16 11:48:00|4220.53|4182.53|4220.17|4182.17|4220.53|4182.53|4220.17|4182.17|9
1605527290000|2020-11-16 11:48:10|4220.11|4182.11|4219.65|4181.65|4220.11|4182.11|4219.62|4181.62|9
1605527300000|2020-11-16 11:48:20|4219.64|4181.64|4219.82|4181.82|4219.82|4181.82|4219.58|4181.58|9
1605527310000|2020-11-16 11:48:30|4219.9|4181.9|4220.4|4182.4|4220.4|4182.4|4219.9|4181.9|8
1605527320000|2020-11-16 11:48:40|4220.48|4182.48|4220.73|4182.73|4220.73|4182.73|4220.47|4182.47|10
1605527330000|2020-11-16 11:48:50|4220.75|4182.75|4220.59|4182.59|4220.75|4182.75|4220.52|4182.52|8
1605527340000|2020-11-16 11:49:00|4220.5|4182.5|4220.33|4182.33|4220.5|4182.5|4220.16|4182.16|8
1605527350000|2020-11-16 11:49:10|4220.39|4182.39|4220.91|4182.91|4220.96|4182.96|4220.39|4182.39|10
1605527360000|2020-11-16 11:49:20|4220.85|4182.85|4221.06|4183.06|4221.19|4183.19|4220.85|4182.85|10
1605527370000|2020-11-16 11:49:30|4221.04|4183.04|4221.2|4183.2|4221.24|4183.24|4221.04|4183.04|8
1605527380000|2020-11-16 11:49:40|4221.33|4183.33|4221.16|4183.16|4221.35|4183.35|4221.1|4183.1|9
1605527390000|2020-11-16 11:49:50|4221.19|4183.19|4221.46|4183.46|4221.46|4183.46|4221.19|4183.19|10
1605527400000|2020-11-16 11:50:00|4221.57|4183.57|4222.1|4184.1|4222.11|4184.11|4221.57|4183.57|10
1605527410000|2020-11-16 11:50:10|4222.15|4184.15|4222.55|4184.55|4222.55|4184.55|4222.15|4184.15|9
1605527420000|2020-11-16 11:50:20|4222.53|4184.53|4223.13|4185.13|4223.16|4185.16|4222.53|4184.53|10
1605527430000|2020-11-16 11:50:30|4223.2|4185.2|4223.74|4185.74|4223.77|4185.77|4223.2|4185.2|8
1605527440000|2020-11-16 11:50:40|4223.88|4185.88|4223.44|4185.44|4223.88|4185.88|4223.44|4185.44|10
1605527450000|2020-11-16 11:50:50|4223.51|4185.51|4223.7|4185.7|4223.7|4185.7|4223.46|4185.46|10
1605527460000|2020-11-16 11:51:00|4223.62|4185.62|4224.38|4186.38|4224.38|4186.38|4223.62|4185.62|10
1605527470000|2020-11-16 11:51:10|4224.37|4186.37|4224.57|4186.57|4224.58|4186.58|4224.36|4186.36|9
1605527480000|2020-11-16 11:51:20|4224.56|4186.56|4224.24|4186.24|4224.56|4186.56|4224.24|4186.24|10
1605527490000|2020-11-16 11:51:30|4224.26|4186.26|4224.32|4186.32|4224.32|4186.32|4224.15|4186.15|9
1605527500000|2020-11-16 11:51:40|4224.4|4186.4|4224.66|4186.66|4224.66|4186.66|4224.4|4186.4|8
1605527510000|2020-11-16 11:51:50|4224.67|4186.67|4224.16|4186.16|4224.73|4186.73|4224.11|4186.11|10
1605527520000|2020-11-16 11:52:00|4224.19|4186.19|4223.87|4185.87|4224.2|4186.2|4223.86|4185.86|9
1605527530000|2020-11-16 11:52:10|4223.79|4185.79|4224.25|4186.25|4224.25|4186.25|4223.79|4185.79|10
1605527540000|2020-11-16 11:52:20|4224.31|4186.31|4224.9|4186.9|4224.9|4186.9|4224.19|4186.19|10
1605527550000|2020-11-16 11:52:30|4224.83|4186.83|4225.46|4187.46|4225.5|4187.5|4224.79|4186.79|10
1605527560000|2020-11-16 11:52:40|4225.44|4187.44|4225.76|4187.76|4225.78|4187.78|4225.44|4187.44|9
1605527570000|2020-11-16 11:52:50|4225.63|4187.63|4225.58|4187.58|4225.77|4187.77|4225.46|4187.46|10
1605527580000|2020-11-16 11:53:00|4225.49|4187.49|4225.12|4187.12|4225.49|4187.49|4225.08|4187.08|9
1605527590000|2020-11-16 11:53:10|4224.88|4186.88|4223.97|4185.97|4224.98|4186.98|4223.97|4185.97|10
1605527600000|2020-11-16 11:53:20|4223.68|4185.68|4223.49|4185.49|4224.01|4186.01|4223.36|4185.36|10
1605527610000|2020-11-16 11:53:30|4223.64|4185.64|4223.74|4185.74|4223.77|4185.77|4223.41|4185.41|9
1605527620000|2020-11-16 11:53:40|4223.5|4185.5|4221.93|4183.93|4223.5|4185.5|4221.93|4183.93|10
1605527630000|2020-11-16 11:53:50|4221.79|4183.79|4218.3|4180.3|4221.79|4183.79|4218.3|4180.3|10
1605527640000|2020-11-16 11:54:00|4218|4180|4217.31|4179.31|4218|4180|4217.1|4179.1|9
1605527650000|2020-11-16 11:54:10|4217.2|4179.2|4216.44|4178.44|4217.2|4179.2|4216.44|4178.44|9
1605527660000|2020-11-16 11:54:20|4216.56|4178.56|4215.91|4177.91|4216.56|4178.56|4215.83|4177.83|10
1605527670000|2020-11-16 11:54:30|4215.65|4177.65|4215.59|4177.59|4215.65|4177.65|4215.45|4177.45|9
1605527680000|2020-11-16 11:54:40|4215.79|4177.79|4215.4|4177.4|4215.86|4177.86|4215.4|4177.4|9
1605527690000|2020-11-16 11:54:50|4215.39|4177.39|4214.12|4176.12|4215.39|4177.39|4214.12|4176.12|10
1605527700000|2020-11-16 11:55:00|4214.15|4176.15|4213.28|4175.28|4214.29|4176.29|4213.28|4175.28|10
1605527710000|2020-11-16 11:55:10|4213.03|4175.03|4210.9|4172.9|4213.03|4175.03|4210.82|4172.82|9
1605527720000|2020-11-16 11:55:20|4210.84|4172.84|4209.84|4171.84|4210.84|4172.84|4209.84|4171.84|9
1605527730000|2020-11-16 11:55:30|4209.43|4171.43|4208.12|4170.12|4209.49|4171.49|4208.07|4170.07|10
1605527740000|2020-11-16 11:55:40|4207.67|4169.67|4207.45|4169.45|4207.67|4169.67|4206.86|4168.86|10
1605527750000|2020-11-16 11:55:50|4207.85|4169.85|4207.94|4169.94|4207.94|4169.94|4207.39|4169.39|8
1605527760000|2020-11-16 11:56:00|4208.46|4170.46|4209.11|4171.11|4209.11|4171.11|4208.41|4170.41|10
1605527770000|2020-11-16 11:56:10|4209.58|4171.58|4210.95|4172.95|4210.95|4172.95|4209.58|4171.58|10
1605527780000|2020-11-16 11:56:20|4210.97|4172.97|4211.72|4173.72|4211.72|4173.72|4210.93|4172.93|9
1605527790000|2020-11-16 11:56:30|4211.83|4173.83|4212.04|4174.04|4212.48|4174.48|4211.83|4173.83|10
1605527800000|2020-11-16 11:56:40|4212.33|4174.33|4212.64|4174.64|4213.29|4175.29|4212.33|4174.33|10
1605527810000|2020-11-16 11:56:50|4212.48|4174.48|4212.31|4174.31|4212.48|4174.48|4212.24|4174.24|9
1605527820000|2020-11-16 11:57:00|4212.2|4174.2|4210.93|4172.93|4212.2|4174.2|4210.93|4172.93|9
1605527830000|2020-11-16 11:57:10|4210.89|4172.89|4210.31|4172.31|4210.89|4172.89|4210.19|4172.19|10
1605527840000|2020-11-16 11:57:20|4210.21|4172.21|4208.54|4170.54|4210.24|4172.24|4208.51|4170.51|10
1605527850000|2020-11-16 11:57:30|4208.92|4170.92|4208.65|4170.65|4209.04|4171.04|4208.65|4170.65|9
1605527860000|2020-11-16 11:57:40|4208.67|4170.67|4208.55|4170.55|4208.87|4170.87|4208.55|4170.55|10
1605527870000|2020-11-16 11:57:50|4208.69|4170.69|4208.65|4170.65|4208.95|4170.95|4208.65|4170.65|9
1605527880000|2020-11-16 11:58:00|4208.66|4170.66|4208.32|4170.32|4208.66|4170.66|4208.32|4170.32|10
1605527890000|2020-11-16 11:58:10|4208.4|4170.4|4207.94|4169.94|4208.42|4170.42|4207.94|4169.94|9
1605527900000|2020-11-16 11:58:20|4208.01|4170.01|4207.09|4169.09|4208.01|4170.01|4207.02|4169.02|8
1605527910000|2020-11-16 11:58:30|4207.03|4169.03|4206.72|4168.72|4207.14|4169.14|4206.72|4168.72|10
1605527920000|2020-11-16 11:58:40|4206.59|4168.59|4206.04|4168.04|4206.77|4168.77|4206.04|4168.04|9
1605527930000|2020-11-16 11:58:50|4206.01|4168.01|4205.09|4167.09|4206.01|4168.01|4205.09|4167.09|10
1605527940000|2020-11-16 11:59:00|4205.22|4167.22|4204.66|4166.66|4205.22|4167.22|4204.62|4166.62|9
1605527950000|2020-11-16 11:59:10|4204.72|4166.72|4204.4|4166.4|4204.72|4166.72|4204.4|4166.4|9
1605527960000|2020-11-16 11:59:20|4204.48|4166.48|4204.58|4166.58|4204.67|4166.67|4204.37|4166.37|10
1605527970000|2020-11-16 11:59:30|4204.21|4166.21|4203.72|4165.72|4204.31|4166.31|4203.61|4165.61|10
1605527980000|2020-11-16 11:59:40|4203.64|4165.64|4202.75|4164.75|4203.74|4165.74|4202.75|4164.75|10
1605527990000|2020-11-16 11:59:50|4202.7|4164.7|4201.76|4163.76|4202.7|4164.7|4201.76|4163.76|9
1605528000000|2020-11-16 12:00:00|4201.7|4163.7|4201.79|4163.79|4201.83|4163.83|4201.7|4163.7|10
1605528010000|2020-11-16 12:00:10|4201.43|4163.43|4199.93|4161.93|4201.46|4163.46|4199.93|4161.93|10
1605528020000|2020-11-16 12:00:20|4199.99|4161.99|4199.94|4161.94|4200.38|4162.38|4199.94|4161.94|10
1605528030000|2020-11-16 12:00:30|4199.58|4161.58|4200.28|4162.28|4200.33|4162.33|4199.58|4161.58|9
1605528040000|2020-11-16 12:00:40|4200.43|4162.43|4201.55|4163.55|4201.75|4163.75|4200.43|4162.43|10
1605528050000|2020-11-16 12:00:50|4201.61|4163.61|4204.07|4166.07|4204.07|4166.07|4201.61|4163.61|10
1605528060000|2020-11-16 12:01:00|4204.13|4166.13|4205.09|4167.09|4205.09|4167.09|4204.13|4166.13|10
1605528070000|2020-11-16 12:01:10|4205.07|4167.07|4204.82|4166.82|4205.19|4167.19|4204.82|4166.82|10
1605528080000|2020-11-16 12:01:20|4204.62|4166.62|4204.97|4166.97|4204.97|4166.97|4204.62|4166.62|10
1605528090000|2020-11-16 12:01:30|4205.12|4167.12|4204.89|4166.89|4205.14|4167.14|4204.89|4166.89|10
1605528100000|2020-11-16 12:01:40|4204.58|4166.58|4204.4|4166.4|4204.7|4166.7|4204.35|4166.35|10
1605528110000|2020-11-16 12:01:50|4204.42|4166.42|4203.96|4165.96|4204.46|4166.46|4203.72|4165.72|10
1605528120000|2020-11-16 12:02:00|4204.03|4166.03|4203.48|4165.48|4204.03|4166.03|4203.48|4165.48|10
1605528130000|2020-11-16 12:02:10|4203.65|4165.65|4204.36|4166.36|4204.36|4166.36|4203.64|4165.64|9
1605528140000|2020-11-16 12:02:20|4204.4|4166.4|4204.3|4166.3|4204.4|4166.4|4204.07|4166.07|10
1605528150000|2020-11-16 12:02:30|4204.31|4166.31|4205|4167|4205|4167|4204.31|4166.31|9
1605528160000|2020-11-16 12:02:40|4205.02|4167.02|4205.36|4167.36|4205.48|4167.48|4205.02|4167.02|9
1605528170000|2020-11-16 12:02:50|4205.35|4167.35|4204.66|4166.66|4205.35|4167.35|4204.6|4166.6|9
1605528180000|2020-11-16 12:03:00|4204.64|4166.64|4204.64|4166.64|4204.8|4166.8|4204.55|4166.55|10
1605528190000|2020-11-16 12:03:10|4204.66|4166.66|4204.31|4166.31|4204.66|4166.66|4204.29|4166.29|10
1605528200000|2020-11-16 12:03:20|4204.32|4166.32|4204.26|4166.26|4204.44|4166.44|4204.26|4166.26|8
1605528210000|2020-11-16 12:03:30|4204.29|4166.29|4203.67|4165.67|4204.35|4166.35|4203.64|4165.64|10
1605528220000|2020-11-16 12:03:40|4203.65|4165.65|4203.37|4165.37|4203.65|4165.65|4203.34|4165.34|9
1605528230000|2020-11-16 12:03:50|4203.32|4165.32|4202.99|4164.99|4203.32|4165.32|4202.92|4164.92|9
1605528240000|2020-11-16 12:04:00|4203.06|4165.06|4202.17|4164.17|4203.06|4165.06|4202.17|4164.17|10
1605528250000|2020-11-16 12:04:10|4201.94|4163.94|4201.07|4163.07|4201.94|4163.94|4201.07|4163.07|10
1605528260000|2020-11-16 12:04:20|4200.95|4162.95|4201.04|4163.04|4201.16|4163.16|4200.84|4162.84|10
1605528270000|2020-11-16 12:04:30|4201.22|4163.22|4201.52|4163.52|4201.55|4163.55|4201.22|4163.22|10
1605528280000|2020-11-16 12:04:40|4201.59|4163.59|4202.21|4164.21|4202.21|4164.21|4201.59|4163.59|10
1605528290000|2020-11-16 12:04:50|4202.04|4164.04|4202.05|4164.05|4202.41|4164.41|4202.04|4164.04|10
1605528300000|2020-11-16 12:05:00|4201.96|4163.96|4201.34|4163.34|4202.03|4164.03|4201.34|4163.34|9
1605528310000|2020-11-16 12:05:10|4200.89|4162.89|4200.31|4162.31|4200.89|4162.89|4200.31|4162.31|10
1605528320000|2020-11-16 12:05:20|4200.28|4162.28|4199.23|4161.23|4200.28|4162.28|4199.23|4161.23|9
1605528330000|2020-11-16 12:05:30|4199.21|4161.21|4198.95|4160.95|4199.28|4161.28|4198.95|4160.95|8
1605528340000|2020-11-16 12:05:40|4198.94|4160.94|4199.16|4161.16|4199.16|4161.16|4198.75|4160.75|10
1605528350000|2020-11-16 12:05:50|4199.07|4161.07|4199.17|4161.17|4199.24|4161.24|4199.07|4161.07|9
1605528360000|2020-11-16 12:06:00|4199.22|4161.22|4199.44|4161.44|4199.48|4161.48|4199.14|4161.14|8
1605528370000|2020-11-16 12:06:10|4199.45|4161.45|4199.57|4161.57|4199.57|4161.57|4199.4|4161.4|9
1605528380000|2020-11-16 12:06:20|4199.59|4161.59|4200.32|4162.32|4200.47|4162.47|4199.59|4161.59|9
1605528390000|2020-11-16 12:06:30|4200.6|4162.6|4201.05|4163.05|4201.15|4163.15|4200.6|4162.6|10
1605528400000|2020-11-16 12:06:40|4201.06|4163.06|4201.75|4163.75|4201.75|4163.75|4201.06|4163.06|9
1605528410000|2020-11-16 12:06:50|4201.81|4163.81|4202.45|4164.45|4202.45|4164.45|4201.81|4163.81|9
1605528420000|2020-11-16 12:07:00|4202.47|4164.47|4203.56|4165.56|4203.61|4165.61|4202.36|4164.36|10
1605528430000|2020-11-16 12:07:10|4203.6|4165.6|4203.08|4165.08|4203.6|4165.6|4203.08|4165.08|10
1605528440000|2020-11-16 12:07:20|4203.1|4165.1|4203.15|4165.15|4203.15|4165.15|4202.94|4164.94|10
1605528450000|2020-11-16 12:07:30|4203.03|4165.03|4203.58|4165.58|4203.58|4165.58|4203.03|4165.03|9
1605528460000|2020-11-16 12:07:40|4203.56|4165.56|4204.26|4166.26|4204.26|4166.26|4203.51|4165.51|10
1605528470000|2020-11-16 12:07:50|4204.34|4166.34|4204.27|4166.27|4204.34|4166.34|4204.21|4166.21|7
1605528480000|2020-11-16 12:08:00|4204.29|4166.29|4203.43|4165.43|4204.29|4166.29|4203.43|4165.43|10
1605528490000|2020-11-16 12:08:10|4203.62|4165.62|4203.43|4165.43|4203.68|4165.68|4203.41|4165.41|10
1605528500000|2020-11-16 12:08:20|4203.41|4165.41|4202.53|4164.53|4203.42|4165.42|4202.48|4164.48|9
1605528510000|2020-11-16 12:08:30|4202.52|4164.52|4202.19|4164.19|4202.52|4164.52|4202.12|4164.12|8
1605528520000|2020-11-16 12:08:40|4202.31|4164.31|4202.14|4164.14|4202.42|4164.42|4202.14|4164.14|10
1605528530000|2020-11-16 12:08:50|4202.13|4164.13|4201.46|4163.46|4202.13|4164.13|4201.46|4163.46|9
1605528540000|2020-11-16 12:09:00|4201.42|4163.42|4200.97|4162.97|4201.58|4163.58|4200.97|4162.97|10
1605528550000|2020-11-16 12:09:10|4200.95|4162.95|4200.43|4162.43|4200.95|4162.95|4200.39|4162.39|10
1605528560000|2020-11-16 12:09:20|4200.47|4162.47|4200.3|4162.3|4200.51|4162.51|4200.28|4162.28|10
1605528570000|2020-11-16 12:09:30|4200.22|4162.22|4200.19|4162.19|4200.34|4162.34|4200.19|4162.19|10
1605528580000|2020-11-16 12:09:40|4200.1|4162.1|4200.11|4162.11|4200.21|4162.21|4199.94|4161.94|10
1605528590000|2020-11-16 12:09:50|4200.1|4162.1|4200.1|4162.1|4200.23|4162.23|4200.07|4162.07|8
1605528600000|2020-11-16 12:10:00|4200.04|4162.04|4200.35|4162.35|4200.35|4162.35|4200.04|4162.04|8
1605528610000|2020-11-16 12:10:10|4200.39|4162.39|4200.93|4162.93|4200.93|4162.93|4200.39|4162.39|9
1605528620000|2020-11-16 12:10:20|4201.08|4163.08|4201.44|4163.44|4201.44|4163.44|4201.08|4163.08|10
1605528630000|2020-11-16 12:10:30|4201.43|4163.43|4201.66|4163.66|4201.66|4163.66|4201.43|4163.43|10
1605528640000|2020-11-16 12:10:40|4201.69|4163.69|4202.42|4164.42|4202.42|4164.42|4201.69|4163.69|10
1605528650000|2020-11-16 12:10:50|4202.44|4164.44|4202.71|4164.71|4202.86|4164.86|4202.34|4164.34|9
1605528660000|2020-11-16 12:11:00|4202.7|4164.7|4203.08|4165.08|4203.08|4165.08|4202.68|4164.68|10
1605528670000|2020-11-16 12:11:10|4203.16|4165.16|4203.59|4165.59|4203.62|4165.62|4203.16|4165.16|10
1605528680000|2020-11-16 12:11:20|4203.65|4165.65|4204.05|4166.05|4204.05|4166.05|4203.65|4165.65|8
1605528690000|2020-11-16 12:11:30|4204.2|4166.2|4205.15|4167.15|4205.17|4167.17|4204.2|4166.2|9
1605528700000|2020-11-16 12:11:40|4205.03|4167.03|4204.88|4166.88|4205.09|4167.09|4204.88|4166.88|10
1605528710000|2020-11-16 12:11:50|4205.24|4167.24|4206.09|4168.09|4206.09|4168.09|4205.24|4167.24|10
1605528720000|2020-11-16 12:12:00|4206.21|4168.21|4206.25|4168.25|4206.41|4168.41|4206.04|4168.04|10
1605528730000|2020-11-16 12:12:10|4206.29|4168.29|4206.54|4168.54|4206.54|4168.54|4206.29|4168.29|10
1605528740000|2020-11-16 12:12:20|4206.5|4168.5|4206.6|4168.6|4206.6|4168.6|4206.38|4168.38|9
1605528750000|2020-11-16 12:12:30|4206.64|4168.64|4206.84|4168.84|4207.01|4169.01|4206.64|4168.64|10
1605528760000|2020-11-16 12:12:40|4207.19|4169.19|4207.46|4169.46|4207.48|4169.48|4207.18|4169.18|9
1605528770000|2020-11-16 12:12:50|4207.61|4169.61|4207.51|4169.51|4207.66|4169.66|4207.4|4169.4|9
1605528780000|2020-11-16 12:13:00|4207.38|4169.38|4207.95|4169.95|4207.95|4169.95|4207.38|4169.38|10
1605528790000|2020-11-16 12:13:10|4207.88|4169.88|4207.93|4169.93|4207.93|4169.93|4207.75|4169.75|10
1605528800000|2020-11-16 12:13:20|4208.06|4170.06|4207.8|4169.8|4208.06|4170.06|4207.77|4169.77|9
1605528810000|2020-11-16 12:13:30|4207.81|4169.81|4207.8|4169.8|4207.81|4169.81|4207.48|4169.48|10
1605528820000|2020-11-16 12:13:40|4207.77|4169.77|4207.76|4169.76|4207.86|4169.86|4207.64|4169.64|10
1605528830000|2020-11-16 12:13:50|4207.78|4169.78|4207.28|4169.28|4207.8|4169.8|4207.28|4169.28|9
1605528840000|2020-11-16 12:14:00|4207.3|4169.3|4206.97|4168.97|4207.3|4169.3|4206.97|4168.97|9
1605528850000|2020-11-16 12:14:10|4206.93|4168.93|4207|4169|4207.04|4169.04|4206.87|4168.87|9
1605528860000|2020-11-16 12:14:20|4206.91|4168.91|4206.7|4168.7|4207.16|4169.16|4206.7|4168.7|9
1605528870000|2020-11-16 12:14:30|4206.63|4168.63|4206.87|4168.87|4206.87|4168.87|4206.59|4168.59|10
1605528880000|2020-11-16 12:14:40|4206.77|4168.77|4205.77|4167.77|4206.8|4168.8|4205.77|4167.77|10
1605528890000|2020-11-16 12:14:50|4205.82|4167.82|4205.25|4167.25|4205.82|4167.82|4205.25|4167.25|10
1605528900000|2020-11-16 12:15:00|4205.26|4167.26|4204.88|4166.88|4205.33|4167.33|4204.88|4166.88|10
1605528910000|2020-11-16 12:15:10|4204.93|4166.93|4204.7|4166.7|4205.02|4167.02|4204.48|4166.48|10
1605528920000|2020-11-16 12:15:20|4204.64|4166.64|4204.53|4166.53|4204.79|4166.79|4204.53|4166.53|10
1605528930000|2020-11-16 12:15:30|4204.43|4166.43|4204.84|4166.84|4204.84|4166.84|4204.43|4166.43|9
1605528940000|2020-11-16 12:15:40|4204.86|4166.86|4204.69|4166.69|4204.94|4166.94|4204.67|4166.67|10
1605528950000|2020-11-16 12:15:50|4204.63|4166.63|4204.45|4166.45|4204.63|4166.63|4204.43|4166.43|8
1605528960000|2020-11-16 12:16:00|4204.43|4166.43|4205.19|4167.19|4205.19|4167.19|4204.27|4166.27|10
1605528970000|2020-11-16 12:16:10|4205.49|4167.49|4206.48|4168.48|4206.55|4168.55|4205.49|4167.49|9
1605528980000|2020-11-16 12:16:20|4206.52|4168.52|4207.07|4169.07|4207.1|4169.1|4206.52|4168.52|10
1605528990000|2020-11-16 12:16:30|4207.16|4169.16|4206.96|4168.96|4207.16|4169.16|4206.85|4168.85|10
1605529000000|2020-11-16 12:16:40|4206.93|4168.93|4207.02|4169.02|4207.02|4169.02|4206.75|4168.75|10
1605529010000|2020-11-16 12:16:50|4206.94|4168.94|4208.09|4170.09|4208.09|4170.09|4206.94|4168.94|10
1605529020000|2020-11-16 12:17:00|4208.11|4170.11|4208.39|4170.39|4208.39|4170.39|4208.1|4170.1|9
1605529030000|2020-11-16 12:17:10|4208.37|4170.37|4208.67|4170.67|4208.67|4170.67|4208.33|4170.33|9
1605529040000|2020-11-16 12:17:20|4208.69|4170.69|4209.07|4171.07|4209.11|4171.11|4208.67|4170.67|9
1605529050000|2020-11-16 12:17:30|4209.19|4171.19|4209.06|4171.06|4209.19|4171.19|4209.04|4171.04|6
1605529060000|2020-11-16 12:17:40|4209.03|4171.03|4209.03|4171.03|4209.03|4171.03|4208.86|4170.86|9
1605529070000|2020-11-16 12:17:50|4208.91|4170.91|4208.51|4170.51|4208.91|4170.91|4208.37|4170.37|10
1605529080000|2020-11-16 12:18:00|4208.71|4170.71|4208.66|4170.66|4208.76|4170.76|4208.57|4170.57|10
1605529090000|2020-11-16 12:18:10|4208.58|4170.58|4208.97|4170.97|4208.97|4170.97|4208.58|4170.58|8
1605529100000|2020-11-16 12:18:20|4208.9|4170.9|4208.78|4170.78|4208.97|4170.97|4208.74|4170.74|7
1605529110000|2020-11-16 12:18:30|4208.73|4170.73|4208.78|4170.78|4208.83|4170.83|4208.46|4170.46|10
1605529120000|2020-11-16 12:18:40|4208.79|4170.79|4209.31|4171.31|4209.31|4171.31|4208.79|4170.79|10
1605529130000|2020-11-16 12:18:50|4209.3|4171.3|4209.4|4171.4|4209.48|4171.48|4209.3|4171.3|9
1605529140000|2020-11-16 12:19:00|4209.38|4171.38|4209.33|4171.33|4209.47|4171.47|4209.23|4171.23|8
1605529150000|2020-11-16 12:19:10|4209.34|4171.34|4209.43|4171.43|4209.5|4171.5|4209.33|4171.33|8
1605529160000|2020-11-16 12:19:20|4209.48|4171.48|4209.47|4171.47|4209.48|4171.48|4209.41|4171.41|9
1605529170000|2020-11-16 12:19:30|4209.34|4171.34|4209.14|4171.14|4209.34|4171.34|4209.14|4171.14|8
1605529180000|2020-11-16 12:19:40|4209.18|4171.18|4209.39|4171.39|4209.39|4171.39|4209.07|4171.07|10
1605529190000|2020-11-16 12:19:50|4209.4|4171.4|4209.66|4171.66|4209.66|4171.66|4209.4|4171.4|8
1605529200000|2020-11-16 12:20:00|4209.71|4171.71|4210.58|4172.58|4210.59|4172.59|4209.71|4171.71|10
1605529210000|2020-11-16 12:20:10|4210.78|4172.78|4211.64|4173.64|4211.64|4173.64|4210.78|4172.78|10
1605529220000|2020-11-16 12:20:20|4211.78|4173.78|4212.38|4174.38|4212.38|4174.38|4211.78|4173.78|9
1605529230000|2020-11-16 12:20:30|4212.34|4174.34|4212.47|4174.47|4212.47|4174.47|4212.1|4174.1|10
1605529240000|2020-11-16 12:20:40|4212.54|4174.54|4212.67|4174.67|4212.72|4174.72|4212.47|4174.47|10
1605529250000|2020-11-16 12:20:50|4212.7|4174.7|4212.9|4174.9|4212.94|4174.94|4212.62|4174.62|8
1605529260000|2020-11-16 12:21:00|4212.93|4174.93|4213.24|4175.24|4213.24|4175.24|4212.88|4174.88|10
1605529270000|2020-11-16 12:21:10|4213.26|4175.26|4213.91|4175.91|4213.91|4175.91|4213.26|4175.26|10
1605529280000|2020-11-16 12:21:20|4213.81|4175.81|4214.05|4176.05|4214.15|4176.15|4213.81|4175.81|9
1605529290000|2020-11-16 12:21:30|4214.04|4176.04|4214.21|4176.21|4214.21|4176.21|4214.04|4176.04|10
1605529300000|2020-11-16 12:21:40|4214.12|4176.12|4214.29|4176.29|4214.29|4176.29|4214.1|4176.1|10
1605529310000|2020-11-16 12:21:50|4214.19|4176.19|4213.99|4175.99|4214.21|4176.21|4213.99|4175.99|9
1605529320000|2020-11-16 12:22:00|4214.04|4176.04|4214.13|4176.13|4214.31|4176.31|4214.02|4176.02|8
1605529330000|2020-11-16 12:22:10|4214.08|4176.08|4213.65|4175.65|4214.09|4176.09|4213.65|4175.65|8
1605529340000|2020-11-16 12:22:20|4213.62|4175.62|4213.46|4175.46|4213.88|4175.88|4213.46|4175.46|10
1605529350000|2020-11-16 12:22:30|4213.5|4175.5|4213.41|4175.41|4213.56|4175.56|4213.41|4175.41|8
1605529360000|2020-11-16 12:22:40|4213.39|4175.39|4213.41|4175.41|4213.76|4175.76|4213.36|4175.36|10
1605529370000|2020-11-16 12:22:50|4213.31|4175.31|4213.45|4175.45|4213.45|4175.45|4213.17|4175.17|8
1605529380000|2020-11-16 12:23:00|4213.52|4175.52|4214|4176|4214|4176|4213.52|4175.52|10
1605529390000|2020-11-16 12:23:10|4214.02|4176.02|4214.15|4176.15|4214.15|4176.15|4213.88|4175.88|10
1605529400000|2020-11-16 12:23:20|4214.36|4176.36|4214.34|4176.34|4214.42|4176.42|4214.33|4176.33|8
1605529410000|2020-11-16 12:23:30|4214.36|4176.36|4214.42|4176.42|4214.42|4176.42|4214.27|4176.27|9
1605529420000|2020-11-16 12:23:40|4214.36|4176.36|4214.71|4176.71|4214.95|4176.95|4214.36|4176.36|10
1605529430000|2020-11-16 12:23:50|4214.82|4176.82|4215.32|4177.32|4215.32|4177.32|4214.78|4176.78|9
1605529440000|2020-11-16 12:24:00|4215.34|4177.34|4214.81|4176.81|4215.44|4177.44|4214.75|4176.75|10
1605529450000|2020-11-16 12:24:10|4214.86|4176.86|4214.59|4176.59|4214.88|4176.88|4214.59|4176.59|8
1605529460000|2020-11-16 12:24:20|4214.49|4176.49|4214.19|4176.19|4214.49|4176.49|4214.19|4176.19|10
1605529470000|2020-11-16 12:24:30|4214.2|4176.2|4214.55|4176.55|4214.55|4176.55|4214.2|4176.2|10
1605529480000|2020-11-16 12:24:40|4214.57|4176.57|4214.15|4176.15|4214.57|4176.57|4214.15|4176.15|10
1605529490000|2020-11-16 12:24:50|4214.16|4176.16|4214.13|4176.13|4214.16|4176.16|4214.03|4176.03|8
1605529500000|2020-11-16 12:25:00|4214.08|4176.08|4214.2|4176.2|4214.22|4176.22|4214.01|4176.01|8
1605529510000|2020-11-16 12:25:10|4214.14|4176.14|4213.92|4175.92|4214.2|4176.2|4213.92|4175.92|9
1605529520000|2020-11-16 12:25:20|4213.91|4175.91|4213.86|4175.86|4213.91|4175.91|4213.6|4175.6|10
1605529530000|2020-11-16 12:25:30|4213.89|4175.89|4214.17|4176.17|4214.19|4176.19|4213.84|4175.84|9
1605529540000|2020-11-16 12:25:40|4214.2|4176.2|4214.48|4176.48|4214.48|4176.48|4214.2|4176.2|9
1605529550000|2020-11-16 12:25:50|4214.43|4176.43|4214.48|4176.48|4214.6|4176.6|4214.27|4176.27|8
1605529560000|2020-11-16 12:26:00|4214.39|4176.39|4214.22|4176.22|4214.4|4176.4|4214.17|4176.17|10
1605529570000|2020-11-16 12:26:10|4214.25|4176.25|4214.14|4176.14|4214.31|4176.31|4213.98|4175.98|8
1605529580000|2020-11-16 12:26:20|4214.13|4176.13|4213.83|4175.83|4214.21|4176.21|4213.83|4175.83|8
1605529590000|2020-11-16 12:26:30|4213.97|4175.97|4213.71|4175.71|4214.15|4176.15|4213.71|4175.71|9
1605529600000|2020-11-16 12:26:40|4213.66|4175.66|4213.24|4175.24|4213.66|4175.66|4213.24|4175.24|10
1605529610000|2020-11-16 12:26:50|4213.1|4175.1|4212.77|4174.77|4213.1|4175.1|4212.77|4174.77|8
1605529620000|2020-11-16 12:27:00|4212.95|4174.95|4212.57|4174.57|4212.99|4174.99|4212.56|4174.56|9
1605529630000|2020-11-16 12:27:10|4212.5|4174.5|4212.46|4174.46|4212.69|4174.69|4212.34|4174.34|10
1605529640000|2020-11-16 12:27:20|4212.51|4174.51|4213.34|4175.34|4213.37|4175.37|4212.51|4174.51|8
1605529650000|2020-11-16 12:27:30|4213.43|4175.43|4213.74|4175.74|4213.75|4175.75|4213.43|4175.43|9
1605529660000|2020-11-16 12:27:40|4213.73|4175.73|4213.75|4175.75|4213.79|4175.79|4213.56|4175.56|10
1605529670000|2020-11-16 12:27:50|4213.68|4175.68|4213.6|4175.6|4213.68|4175.68|4213.46|4175.46|8
1605529680000|2020-11-16 12:28:00|4213.63|4175.63|4213.69|4175.69|4213.78|4175.78|4213.63|4175.63|8
1605529690000|2020-11-16 12:28:10|4213.78|4175.78|4213.95|4175.95|4214.03|4176.03|4213.78|4175.78|8
1605529700000|2020-11-16 12:28:20|4214.03|4176.03|4214.29|4176.29|4214.29|4176.29|4214.02|4176.02|10
1605529710000|2020-11-16 12:28:30|4214.31|4176.31|4214.04|4176.04|4214.31|4176.31|4214.01|4176.01|7
1605529720000|2020-11-16 12:28:40|4213.98|4175.98|4213.97|4175.97|4214.18|4176.18|4213.97|4175.97|10
1605529730000|2020-11-16 12:28:50|4213.98|4175.98|4213.95|4175.95|4214.11|4176.11|4213.94|4175.94|10
1605529740000|2020-11-16 12:29:00|4213.94|4175.94|4213.99|4175.99|4214.05|4176.05|4213.86|4175.86|10
1605529750000|2020-11-16 12:29:10|4214.05|4176.05|4213.94|4175.94|4214.26|4176.26|4213.92|4175.92|9
1605529760000|2020-11-16 12:29:20|4213.96|4175.96|4214.21|4176.21|4214.22|4176.22|4213.96|4175.96|10
1605529770000|2020-11-16 12:29:30|4214.24|4176.24|4214.35|4176.35|4214.37|4176.37|4214.24|4176.24|8
1605529780000|2020-11-16 12:29:40|4214.38|4176.38|4214.34|4176.34|4214.38|4176.38|4214.21|4176.21|9
1605529790000|2020-11-16 12:29:50|4214.37|4176.37|4214.46|4176.46|4214.46|4176.46|4214.29|4176.29|7
1605529800000|2020-11-16 12:30:00|4214.45|4176.45|4214.59|4176.59|4214.61|4176.61|4214.44|4176.44|10
1605529810000|2020-11-16 12:30:10|4214.58|4176.58|4214.8|4176.8|4214.8|4176.8|4214.53|4176.53|9
1605529820000|2020-11-16 12:30:20|4214.84|4176.84|4214.93|4176.93|4215.04|4177.04|4214.81|4176.81|9
1605529830000|2020-11-16 12:30:30|4215.01|4177.01|4214.88|4176.88|4215.1|4177.1|4214.83|4176.83|10
1605529840000|2020-11-16 12:30:40|4214.96|4176.96|4215.31|4177.31|4215.31|4177.31|4214.91|4176.91|9
1605529850000|2020-11-16 12:30:50|4215.23|4177.23|4215.8|4177.8|4215.82|4177.82|4215.19|4177.19|10
1605529860000|2020-11-16 12:31:00|4215.76|4177.76|4215.63|4177.63|4215.76|4177.76|4215.54|4177.54|9
1605529870000|2020-11-16 12:31:10|4215.69|4177.69|4216.23|4178.23|4216.23|4178.23|4215.69|4177.69|10
1605529880000|2020-11-16 12:31:20|4216.21|4178.21|4216.16|4178.16|4216.23|4178.23|4216.1|4178.1|9
1605529890000|2020-11-16 12:31:30|4216.18|4178.18|4216.17|4178.17|4216.23|4178.23|4216.06|4178.06|10
1605529900000|2020-11-16 12:31:40|4216.1|4178.1|4216.46|4178.46|4216.48|4178.48|4216.1|4178.1|9
1605529910000|2020-11-16 12:31:50|4216.42|4178.42|4216.3|4178.3|4216.42|4178.42|4216.3|4178.3|10
1605529920000|2020-11-16 12:32:00|4216.34|4178.34|4216.18|4178.18|4216.34|4178.34|4216.18|4178.18|10
1605529930000|2020-11-16 12:32:10|4216.11|4178.11|4216.43|4178.43|4216.43|4178.43|4216.11|4178.11|8
1605529940000|2020-11-16 12:32:20|4216.49|4178.49|4216.43|4178.43|4216.49|4178.49|4216.38|4178.38|8
1605529950000|2020-11-16 12:32:30|4216.39|4178.39|4215.86|4177.86|4216.39|4178.39|4215.86|4177.86|10
1605529960000|2020-11-16 12:32:40|4215.78|4177.78|4215.28|4177.28|4215.81|4177.81|4215.28|4177.28|9
1605529970000|2020-11-16 12:32:50|4215.16|4177.16|4214.46|4176.46|4215.16|4177.16|4214.44|4176.44|9
1605529980000|2020-11-16 12:33:00|4214.43|4176.43|4213.76|4175.76|4214.43|4176.43|4213.76|4175.76|10
1605529990000|2020-11-16 12:33:10|4213.72|4175.72|4213.11|4175.11|4213.72|4175.72|4213.11|4175.11|10
1605530000000|2020-11-16 12:33:20|4213.14|4175.14|4213.32|4175.32|4213.32|4175.32|4213.02|4175.02|9
1605530010000|2020-11-16 12:33:30|4213.13|4175.13|4213.07|4175.07|4213.2|4175.2|4212.93|4174.93|10
1605530020000|2020-11-16 12:33:40|4213.02|4175.02|4212.99|4174.99|4213.12|4175.12|4212.91|4174.91|8
1605530030000|2020-11-16 12:33:50|4212.94|4174.94|4212.94|4174.94|4213.12|4175.12|4212.94|4174.94|8
1605530040000|2020-11-16 12:34:00|4212.99|4174.99|4213.04|4175.04|4213.08|4175.08|4212.96|4174.96|9
1605530050000|2020-11-16 12:34:10|4212.96|4174.96|4212.74|4174.74|4212.96|4174.96|4212.71|4174.71|8
1605530060000|2020-11-16 12:34:20|4212.75|4174.75|4213.04|4175.04|4213.07|4175.07|4212.74|4174.74|9
1605530070000|2020-11-16 12:34:30|4213|4175|4212.78|4174.78|4213.01|4175.01|4212.77|4174.77|10
1605530080000|2020-11-16 12:34:40|4212.77|4174.77|4212.58|4174.58|4212.77|4174.77|4212.51|4174.51|9
1605530090000|2020-11-16 12:34:50|4212.44|4174.44|4212.49|4174.49|4212.53|4174.53|4212.24|4174.24|8
1605530100000|2020-11-16 12:35:00|4212.48|4174.48|4212.53|4174.53|4212.57|4174.57|4212.4|4174.4|8
1605530110000|2020-11-16 12:35:10|4212.58|4174.58|4212.34|4174.34|4212.59|4174.59|4212.34|4174.34|8
1605530120000|2020-11-16 12:35:20|4212.41|4174.41|4213.02|4175.02|4213.02|4175.02|4212.41|4174.41|9
1605530130000|2020-11-16 12:35:30|4213.07|4175.07|4213.09|4175.09|4213.28|4175.28|4213.07|4175.07|7
1605530140000|2020-11-16 12:35:40|4213.17|4175.17|4213.17|4175.17|4213.18|4175.18|4213.1|4175.1|8
1605530150000|2020-11-16 12:35:50|4213.14|4175.14|4212.93|4174.93|4213.18|4175.18|4212.93|4174.93|8
1605530160000|2020-11-16 12:36:00|4213.05|4175.05|4212.7|4174.7|4213.06|4175.06|4212.7|4174.7|9
1605530170000|2020-11-16 12:36:10|4212.59|4174.59|4212.13|4174.13|4212.59|4174.59|4212.09|4174.09|10
1605530180000|2020-11-16 12:36:20|4212.14|4174.14|4212.09|4174.09|4212.25|4174.25|4212.08|4174.08|8
1605530190000|2020-11-16 12:36:30|4212.13|4174.13|4212.02|4174.02|4212.13|4174.13|4212.02|4174.02|7
1605530200000|2020-11-16 12:36:40|4212.07|4174.07|4211.77|4173.77|4212.31|4174.31|4211.77|4173.77|9
1605530210000|2020-11-16 12:36:50|4211.63|4173.63|4211.65|4173.65|4211.69|4173.69|4211.57|4173.57|8
1605530220000|2020-11-16 12:37:00|4211.59|4173.59|4211.4|4173.4|4211.59|4173.59|4211.4|4173.4|7
1605530230000|2020-11-16 12:37:10|4211.38|4173.38|4211.39|4173.39|4211.39|4173.39|4211.33|4173.33|9
1605530240000|2020-11-16 12:37:20|4211.46|4173.46|4211.41|4173.41|4211.58|4173.58|4211.41|4173.41|10
1605530250000|2020-11-16 12:37:30|4211.34|4173.34|4211.04|4173.04|4211.34|4173.34|4211.01|4173.01|8
1605530260000|2020-11-16 12:37:40|4211.06|4173.06|4211.1|4173.1|4211.1|4173.1|4210.93|4172.93|9
1605530270000|2020-11-16 12:37:50|4211.09|4173.09|4210.84|4172.84|4211.09|4173.09|4210.84|4172.84|9
1605530280000|2020-11-16 12:38:00|4210.56|4172.56|4210.16|4172.16|4210.56|4172.56|4210.16|4172.16|9
1605530290000|2020-11-16 12:38:10|4210.15|4172.15|4210.06|4172.06|4210.15|4172.15|4210.03|4172.03|9
1605530300000|2020-11-16 12:38:20|4210.05|4172.05|4209.49|4171.49|4210.06|4172.06|4209.49|4171.49|9
1605530310000|2020-11-16 12:38:30|4209.61|4171.61|4209.53|4171.53|4209.64|4171.64|4209.31|4171.31|9
1605530320000|2020-11-16 12:38:40|4209.49|4171.49|4209.77|4171.77|4209.77|4171.77|4209.43|4171.43|9
1605530330000|2020-11-16 12:38:50|4209.74|4171.74|4210.22|4172.22|4210.22|4172.22|4209.74|4171.74|9
1605530340000|2020-11-16 12:39:00|4210.2|4172.2|4210.14|4172.14|4210.2|4172.2|4210.04|4172.04|10
1605530350000|2020-11-16 12:39:10|4210.13|4172.13|4210.3|4172.3|4210.44|4172.44|4210.11|4172.11|8
1605530360000|2020-11-16 12:39:20|4210.29|4172.29|4209.96|4171.96|4210.29|4172.29|4209.96|4171.96|9
1605530370000|2020-11-16 12:39:30|4209.91|4171.91|4209.89|4171.89|4210.01|4172.01|4209.89|4171.89|7
1605530380000|2020-11-16 12:39:40|4209.95|4171.95|4209.91|4171.91|4210.01|4172.01|4209.81|4171.81|9
1605530390000|2020-11-16 12:39:50|4209.92|4171.92|4209.96|4171.96|4209.96|4171.96|4209.72|4171.72|8
1605530400000|2020-11-16 12:40:00|4209.95|4171.95|4210.2|4172.2|4210.2|4172.2|4209.95|4171.95|8
1605530410000|2020-11-16 12:40:10|4210.23|4172.23|4210.36|4172.36|4210.45|4172.45|4210.23|4172.23|10
1605530420000|2020-11-16 12:40:20|4210.22|4172.22|4210.57|4172.57|4210.57|4172.57|4210.22|4172.22|9
1605530430000|2020-11-16 12:40:30|4210.56|4172.56|4210.41|4172.41|4210.56|4172.56|4210.41|4172.41|9
1605530440000|2020-11-16 12:40:40|4210.37|4172.37|4210.22|4172.22|4210.45|4172.45|4210.19|4172.19|10
1605530450000|2020-11-16 12:40:50|4210.23|4172.23|4210.07|4172.07|4210.56|4172.56|4210.07|4172.07|9
1605530460000|2020-11-16 12:41:00|4210.06|4172.06|4209.71|4171.71|4210.06|4172.06|4209.71|4171.71|9
1605530470000|2020-11-16 12:41:10|4209.69|4171.69|4209.43|4171.43|4209.69|4171.69|4209.41|4171.41|8
1605530480000|2020-11-16 12:41:20|4209.44|4171.44|4209.37|4171.37|4209.44|4171.44|4209.28|4171.28|10
1605530490000|2020-11-16 12:41:30|4209.38|4171.38|4209.18|4171.18|4209.42|4171.42|4209.18|4171.18|9
1605530500000|2020-11-16 12:41:40|4209.1|4171.1|4208.83|4170.83|4209.1|4171.1|4208.83|4170.83|8
1605530510000|2020-11-16 12:41:50|4208.79|4170.79|4208.82|4170.82|4208.94|4170.94|4208.79|4170.79|8
1605530520000|2020-11-16 12:42:00|4208.88|4170.88|4209.02|4171.02|4209.05|4171.05|4208.88|4170.88|9
1605530530000|2020-11-16 12:42:10|4208.97|4170.97|4208.57|4170.57|4209.05|4171.05|4208.57|4170.57|10
1605530540000|2020-11-16 12:42:20|4208.55|4170.55|4208.17|4170.17|4208.55|4170.55|4208.17|4170.17|9
1605530550000|2020-11-16 12:42:30|4208.16|4170.16|4208.71|4170.71|4208.71|4170.71|4208.03|4170.03|9
1605530560000|2020-11-16 12:42:40|4208.82|4170.82|4209.19|4171.19|4209.19|4171.19|4208.72|4170.72|9
1605530570000|2020-11-16 12:42:50|4209.3|4171.3|4209.24|4171.24|4209.42|4171.42|4209.24|4171.24|8
1605530580000|2020-11-16 12:43:00|4209.23|4171.23|4209.6|4171.6|4209.6|4171.6|4209.23|4171.23|10
1605530590000|2020-11-16 12:43:10|4209.55|4171.55|4209.77|4171.77|4209.77|4171.77|4209.45|4171.45|9
1605530600000|2020-11-16 12:43:20|4209.82|4171.82|4209.8|4171.8|4209.99|4171.99|4209.8|4171.8|8
1605530610000|2020-11-16 12:43:30|4209.9|4171.9|4210.25|4172.25|4210.25|4172.25|4209.86|4171.86|10
1605530620000|2020-11-16 12:43:40|4210.27|4172.27|4210.63|4172.63|4210.71|4172.71|4210.26|4172.26|10
1605530630000|2020-11-16 12:43:50|4210.66|4172.66|4210.75|4172.75|4210.75|4172.75|4210.6|4172.6|8
1605530640000|2020-11-16 12:44:00|4210.72|4172.72|4210.87|4172.87|4210.87|4172.87|4210.67|4172.67|10
1605530650000|2020-11-16 12:44:10|4210.93|4172.93|4211.07|4173.07|4211.14|4173.14|4210.93|4172.93|9
1605530660000|2020-11-16 12:44:20|4211.15|4173.15|4210.91|4172.91|4211.24|4173.24|4210.91|4172.91|9
1605530670000|2020-11-16 12:44:30|4210.92|4172.92|4210.89|4172.89|4211.05|4173.05|4210.89|4172.89|10
1605530680000|2020-11-16 12:44:40|4210.84|4172.84|4210.66|4172.66|4210.85|4172.85|4210.66|4172.66|9
1605530690000|2020-11-16 12:44:50|4210.65|4172.65|4210.92|4172.92|4210.92|4172.92|4210.65|4172.65|9
1605530700000|2020-11-16 12:45:00|4211.14|4173.14|4210.91|4172.91|4211.16|4173.16|4210.91|4172.91|8
1605530710000|2020-11-16 12:45:10|4210.97|4172.97|4211.16|4173.16|4211.16|4173.16|4210.97|4172.97|7
1605530720000|2020-11-16 12:45:20|4211.15|4173.15|4211.26|4173.26|4211.29|4173.29|4211.1|4173.1|9
1605530730000|2020-11-16 12:45:30|4211.17|4173.17|4211.44|4173.44|4211.44|4173.44|4211|4173|8
1605530740000|2020-11-16 12:45:40|4211.48|4173.48|4211.87|4173.87|4211.95|4173.95|4211.48|4173.48|9
1605530750000|2020-11-16 12:45:50|4211.93|4173.93|4212.04|4174.04|4212.04|4174.04|4211.77|4173.77|10
1605530760000|2020-11-16 12:46:00|4212.06|4174.06|4212.03|4174.03|4212.06|4174.06|4211.96|4173.96|10
1605530770000|2020-11-16 12:46:10|4212.04|4174.04|4212.32|4174.32|4212.36|4174.36|4212.04|4174.04|9
1605530780000|2020-11-16 12:46:20|4212.33|4174.33|4212.51|4174.51|4212.51|4174.51|4212.31|4174.31|9
1605530790000|2020-11-16 12:46:30|4212.42|4174.42|4212.61|4174.61|4212.61|4174.61|4212.35|4174.35|8
1605530800000|2020-11-16 12:46:40|4212.59|4174.59|4212.35|4174.35|4212.63|4174.63|4212.35|4174.35|9
1605530810000|2020-11-16 12:46:50|4212.38|4174.38|4212.91|4174.91|4212.92|4174.92|4212.35|4174.35|10
1605530820000|2020-11-16 12:47:00|4212.97|4174.97|4213.15|4175.15|4213.15|4175.15|4212.97|4174.97|7
1605530830000|2020-11-16 12:47:10|4213.31|4175.31|4213.87|4175.87|4213.87|4175.87|4213.31|4175.31|8
1605530840000|2020-11-16 12:47:20|4213.86|4175.86|4214.07|4176.07|4214.13|4176.13|4213.86|4175.86|10
1605530850000|2020-11-16 12:47:30|4214.16|4176.16|4214.21|4176.21|4214.25|4176.25|4214.13|4176.13|9
1605530860000|2020-11-16 12:47:40|4214.2|4176.2|4214.32|4176.32|4214.33|4176.33|4214.2|4176.2|6
1605530870000|2020-11-16 12:47:50|4214.35|4176.35|4214.54|4176.54|4214.54|4176.54|4214.27|4176.27|8
1605530880000|2020-11-16 12:48:00|4214.58|4176.58|4214.99|4176.99|4214.99|4176.99|4214.58|4176.58|10
1605530890000|2020-11-16 12:48:10|4215.03|4177.03|4215.07|4177.07|4215.13|4177.13|4215.01|4177.01|8
1605530900000|2020-11-16 12:48:20|4215.12|4177.12|4215|4177|4215.14|4177.14|4214.93|4176.93|9
1605530910000|2020-11-16 12:48:30|4215.01|4177.01|4214.91|4176.91|4215.01|4177.01|4214.87|4176.87|8
1605530920000|2020-11-16 12:48:40|4214.92|4176.92|4214.82|4176.82|4214.92|4176.92|4214.82|4176.82|7
1605530930000|2020-11-16 12:48:50|4214.78|4176.78|4214.95|4176.95|4214.95|4176.95|4214.78|4176.78|10
1605530940000|2020-11-16 12:49:00|4215.02|4177.02|4215.24|4177.24|4215.24|4177.24|4214.97|4176.97|8
1605530950000|2020-11-16 12:49:10|4215.27|4177.27|4215.22|4177.22|4215.33|4177.33|4215.18|4177.18|9
1605530960000|2020-11-16 12:49:20|4215.29|4177.29|4215.53|4177.53|4215.53|4177.53|4215.27|4177.27|9
1605530970000|2020-11-16 12:49:30|4215.65|4177.65|4215.6|4177.6|4215.75|4177.75|4215.55|4177.55|10
1605530980000|2020-11-16 12:49:40|4215.62|4177.62|4216.22|4178.22|4216.22|4178.22|4215.62|4177.62|9
1605530990000|2020-11-16 12:49:50|4216.2|4178.2|4216.64|4178.64|4216.64|4178.64|4216.2|4178.2|8
1605531000000|2020-11-16 12:50:00|4216.52|4178.52|4216.5|4178.5|4216.69|4178.69|4216.49|4178.49|10
1605531010000|2020-11-16 12:50:10|4216.4|4178.4|4216.14|4178.14|4216.4|4178.4|4216.14|4178.14|10
1605531020000|2020-11-16 12:50:20|4216.21|4178.21|4215.8|4177.8|4216.21|4178.21|4215.8|4177.8|9
1605531030000|2020-11-16 12:50:30|4215.71|4177.71|4215.81|4177.81|4215.81|4177.81|4215.61|4177.61|9
1605531040000|2020-11-16 12:50:40|4215.8|4177.8|4215.85|4177.85|4215.97|4177.97|4215.8|4177.8|10
1605531050000|2020-11-16 12:50:50|4215.77|4177.77|4215.14|4177.14|4215.78|4177.78|4215.14|4177.14|9
1605531060000|2020-11-16 12:51:00|4214.99|4176.99|4213.94|4175.94|4215.05|4177.05|4213.94|4175.94|10
1605531070000|2020-11-16 12:51:10|4214.01|4176.01|4212.88|4174.88|4214.03|4176.03|4212.88|4174.88|10
1605531080000|2020-11-16 12:51:20|4212.51|4174.51|4210.96|4172.96|4212.51|4174.51|4210.96|4172.96|10
1605531090000|2020-11-16 12:51:30|4210.89|4172.89|4210.61|4172.61|4210.9|4172.9|4210.61|4172.61|8
1605531100000|2020-11-16 12:51:40|4210.42|4172.42|4208.66|4170.66|4210.42|4172.42|4208.66|4170.66|10
1605531110000|2020-11-16 12:51:50|4208.82|4170.82|4209.33|4171.33|4209.33|4171.33|4208.82|4170.82|9
1605531120000|2020-11-16 12:52:00|4209.23|4171.23|4209.11|4171.11|4209.3|4171.3|4209.04|4171.04|9
1605531130000|2020-11-16 12:52:10|4209|4171|4209.22|4171.22|4209.22|4171.22|4208.91|4170.91|9
1605531140000|2020-11-16 12:52:20|4209.19|4171.19|4208.78|4170.78|4209.22|4171.22|4208.78|4170.78|9
1605531150000|2020-11-16 12:52:30|4208.68|4170.68|4209.19|4171.19|4209.19|4171.19|4208.66|4170.66|9
1605531160000|2020-11-16 12:52:40|4209.32|4171.32|4209.93|4171.93|4209.93|4171.93|4209.32|4171.32|9
1605531170000|2020-11-16 12:52:50|4210.08|4172.08|4211.15|4173.15|4211.15|4173.15|4210.08|4172.08|10
1605531180000|2020-11-16 12:53:00|4211.11|4173.11|4211.7|4173.7|4211.72|4173.72|4211.11|4173.11|10
1605531190000|2020-11-16 12:53:10|4211.84|4173.84|4212.72|4174.72|4212.72|4174.72|4211.84|4173.84|10
1605531200000|2020-11-16 12:53:20|4212.83|4174.83|4213.65|4175.65|4213.65|4175.65|4212.83|4174.83|10
1605531210000|2020-11-16 12:53:30|4213.7|4175.7|4214.76|4176.76|4214.76|4176.76|4213.7|4175.7|9
1605531220000|2020-11-16 12:53:40|4214.82|4176.82|4215.79|4177.79|4215.79|4177.79|4214.82|4176.82|8
1605531230000|2020-11-16 12:53:50|4215.86|4177.86|4216.39|4178.39|4216.43|4178.43|4215.86|4177.86|10
1605531240000|2020-11-16 12:54:00|4216.37|4178.37|4216.41|4178.41|4216.51|4178.51|4216.31|4178.31|9
1605531250000|2020-11-16 12:54:10|4216.3|4178.3|4216.43|4178.43|4216.46|4178.46|4216.29|4178.29|9
1605531260000|2020-11-16 12:54:20|4216.39|4178.39|4216.42|4178.42|4216.5|4178.5|4216.39|4178.39|8
1605531270000|2020-11-16 12:54:30|4216.35|4178.35|4216.72|4178.72|4216.72|4178.72|4216.15|4178.15|9
1605531280000|2020-11-16 12:54:40|4216.73|4178.73|4216.64|4178.64|4216.77|4178.77|4216.64|4178.64|7
1605531290000|2020-11-16 12:54:50|4216.73|4178.73|4216.78|4178.78|4216.8|4178.8|4216.63|4178.63|9
1605531300000|2020-11-16 12:55:00|4216.87|4178.87|4216.27|4178.27|4216.87|4178.87|4216.27|4178.27|9
1605531310000|2020-11-16 12:55:10|4216.25|4178.25|4216.09|4178.09|4216.42|4178.42|4216.09|4178.09|9
1605531320000|2020-11-16 12:55:20|4216.08|4178.08|4215.94|4177.94|4216.12|4178.12|4215.92|4177.92|10
1605531330000|2020-11-16 12:55:30|4215.92|4177.92|4215.69|4177.69|4215.92|4177.92|4215.69|4177.69|9
1605531340000|2020-11-16 12:55:40|4215.63|4177.63|4215.75|4177.75|4215.75|4177.75|4215.56|4177.56|9
1605531350000|2020-11-16 12:55:50|4215.81|4177.81|4215.96|4177.96|4216|4178|4215.8|4177.8|9
1605531360000|2020-11-16 12:56:00|4215.9|4177.9|4215.94|4177.94|4215.97|4177.97|4215.79|4177.79|10
1605531370000|2020-11-16 12:56:10|4215.96|4177.96|4216.28|4178.28|4216.33|4178.33|4215.96|4177.96|9
1605531380000|2020-11-16 12:56:20|4216.4|4178.4|4216.24|4178.24|4216.4|4178.4|4215.97|4177.97|10
1605531390000|2020-11-16 12:56:30|4216.2|4178.2|4216.11|4178.11|4216.21|4178.21|4215.99|4177.99|9
1605531400000|2020-11-16 12:56:40|4216.32|4178.32|4216.17|4178.17|4216.33|4178.33|4216.13|4178.13|9
1605531410000|2020-11-16 12:56:50|4216.16|4178.16|4216.6|4178.6|4216.65|4178.65|4216.16|4178.16|10
1605531420000|2020-11-16 12:57:00|4216.62|4178.62|4216.69|4178.69|4216.69|4178.69|4216.44|4178.44|10
1605531430000|2020-11-16 12:57:10|4216.62|4178.62|4216.56|4178.56|4216.76|4178.76|4216.5|4178.5|9
1605531440000|2020-11-16 12:57:20|4216.54|4178.54|4217.05|4179.05|4217.12|4179.12|4216.43|4178.43|9
1605531450000|2020-11-16 12:57:30|4217.07|4179.07|4217.54|4179.54|4217.54|4179.54|4217.07|4179.07|10
1605531460000|2020-11-16 12:57:40|4217.47|4179.47|4217.61|4179.61|4217.63|4179.63|4217.47|4179.47|7
1605531470000|2020-11-16 12:57:50|4217.54|4179.54|4217.54|4179.54|4217.74|4179.74|4217.52|4179.52|9
1605531480000|2020-11-16 12:58:00|4217.8|4179.8|4217.99|4179.99|4218.07|4180.07|4217.73|4179.73|10
1605531490000|2020-11-16 12:58:10|4217.91|4179.91|4217.86|4179.86|4217.91|4179.91|4217.82|4179.82|10
1605531500000|2020-11-16 12:58:20|4217.85|4179.85|4218.07|4180.07|4218.08|4180.08|4217.77|4179.77|10
1605531510000|2020-11-16 12:58:30|4218.01|4180.01|4218.29|4180.29|4218.29|4180.29|4217.96|4179.96|10
1605531520000|2020-11-16 12:58:40|4218.28|4180.28|4218.33|4180.33|4218.38|4180.38|4218.22|4180.22|9
1605531530000|2020-11-16 12:58:50|4218.35|4180.35|4218.28|4180.28|4218.37|4180.37|4218.12|4180.12|10
1605531540000|2020-11-16 12:59:00|4218.33|4180.33|4218.21|4180.21|4218.36|4180.36|4218.2|4180.2|9
1605531550000|2020-11-16 12:59:10|4218.22|4180.22|4218.22|4180.22|4218.3|4180.3|4218.06|4180.06|9
1605531560000|2020-11-16 12:59:20|4218.24|4180.24|4218.01|4180.01|4218.25|4180.25|4217.98|4179.98|10
1605531570000|2020-11-16 12:59:30|4218.1|4180.1|4218.07|4180.07|4218.15|4180.15|4217.98|4179.98|9
1605531580000|2020-11-16 12:59:40|4218.16|4180.16|4218.36|4180.36|4218.4|4180.4|4218.04|4180.04|9
1605531590000|2020-11-16 12:59:50|4218.35|4180.35|4218.24|4180.24|4218.35|4180.35|4218.19|4180.19|10
1605531600000|2020-11-16 13:00:00|4218.32|4180.32|4219.03|4181.03|4219.03|4181.03|4218.32|4180.32|9
1605531610000|2020-11-16 13:00:10|4219.02|4181.02|4218.81|4180.81|4219.02|4181.02|4218.77|4180.77|10
1605531620000|2020-11-16 13:00:20|4218.8|4180.8|4219.23|4181.23|4219.23|4181.23|4218.63|4180.63|9
1605531630000|2020-11-16 13:00:30|4219.38|4181.38|4219.94|4181.94|4219.97|4181.97|4219.38|4181.38|10
1605531640000|2020-11-16 13:00:40|4219.88|4181.88|4220.43|4182.43|4220.43|4182.43|4219.88|4181.88|10
1605531650000|2020-11-16 13:00:50|4220.5|4182.5|4220.47|4182.47|4220.5|4182.5|4220.31|4182.31|9
1605531660000|2020-11-16 13:01:00|4220.5|4182.5|4220.45|4182.45|4220.62|4182.62|4220.45|4182.45|9
1605531670000|2020-11-16 13:01:10|4220.55|4182.55|4220.52|4182.52|4220.6|4182.6|4220.51|4182.51|9
1605531680000|2020-11-16 13:01:20|4220.47|4182.47|4221.01|4183.01|4221.02|4183.02|4220.39|4182.39|10
1605531690000|2020-11-16 13:01:30|4220.99|4182.99|4220.93|4182.93|4221.01|4183.01|4220.8|4182.8|10
1605531700000|2020-11-16 13:01:40|4220.96|4182.96|4221.66|4183.66|4221.66|4183.66|4220.9|4182.9|10
1605531710000|2020-11-16 13:01:50|4221.82|4183.82|4222.3|4184.3|4222.3|4184.3|4221.82|4183.82|10
1605531720000|2020-11-16 13:02:00|4222.32|4184.32|4222.17|4184.17|4222.45|4184.45|4222.17|4184.17|10
1605531730000|2020-11-16 13:02:10|4222.39|4184.39|4222.93|4184.93|4222.93|4184.93|4222.39|4184.39|9
1605531740000|2020-11-16 13:02:20|4222.85|4184.85|4223.1|4185.1|4223.1|4185.1|4222.84|4184.84|9
1605531750000|2020-11-16 13:02:30|4223.04|4185.04|4223.17|4185.17|4223.22|4185.22|4223.02|4185.02|9
1605531760000|2020-11-16 13:02:40|4223.21|4185.21|4223.24|4185.24|4223.38|4185.38|4223.21|4185.21|10
1605531770000|2020-11-16 13:02:50|4223.22|4185.22|4223.29|4185.29|4223.29|4185.29|4223.17|4185.17|8
1605531780000|2020-11-16 13:03:00|4223.25|4185.25|4223.21|4185.21|4223.32|4185.32|4223.14|4185.14|10
1605531790000|2020-11-16 13:03:10|4223.18|4185.18|4223.13|4185.13|4223.25|4185.25|4223.11|4185.11|10
1605531800000|2020-11-16 13:03:20|4223.04|4185.04|4222.93|4184.93|4223.04|4185.04|4222.88|4184.88|9
1605531810000|2020-11-16 13:03:30|4222.87|4184.87|4223.14|4185.14|4223.14|4185.14|4222.87|4184.87|8
1605531820000|2020-11-16 13:03:40|4223.23|4185.23|4223.49|4185.49|4223.49|4185.49|4223.2|4185.2|10
1605531830000|2020-11-16 13:03:50|4223.44|4185.44|4223.38|4185.38|4223.56|4185.56|4223.3|4185.3|8
1605531840000|2020-11-16 13:04:00|4223.33|4185.33|4223.13|4185.13|4223.54|4185.54|4223.13|4185.13|10
1605531850000|2020-11-16 13:04:10|4223.12|4185.12|4223.25|4185.25|4223.25|4185.25|4223.12|4185.12|8
1605531860000|2020-11-16 13:04:20|4223.24|4185.24|4223.28|4185.28|4223.32|4185.32|4223.21|4185.21|8
1605531870000|2020-11-16 13:04:30|4223.42|4185.42|4223.5|4185.5|4223.5|4185.5|4223.33|4185.33|10
1605531880000|2020-11-16 13:04:40|4223.48|4185.48|4223.59|4185.59|4223.59|4185.59|4223.43|4185.43|9
1605531890000|2020-11-16 13:04:50|4223.61|4185.61|4223.79|4185.79|4223.87|4185.87|4223.61|4185.61|10
1605531900000|2020-11-16 13:05:00|4223.71|4185.71|4223.82|4185.82|4223.91|4185.91|4223.71|4185.71|10
1605531910000|2020-11-16 13:05:10|4223.58|4185.58|4223.75|4185.75|4223.95|4185.95|4223.58|4185.58|8
1605531920000|2020-11-16 13:05:20|4223.71|4185.71|4223.5|4185.5|4223.72|4185.72|4223.47|4185.47|10
1605531930000|2020-11-16 13:05:30|4223.48|4185.48|4223.7|4185.7|4223.7|4185.7|4223.41|4185.41|9
1605531940000|2020-11-16 13:05:40|4223.6|4185.6|4223.32|4185.32|4223.6|4185.6|4223.3|4185.3|7
1605531950000|2020-11-16 13:05:50|4223.33|4185.33|4223.54|4185.54|4223.64|4185.64|4223.33|4185.33|8
1605531960000|2020-11-16 13:06:00|4223.55|4185.55|4223.23|4185.23|4223.55|4185.55|4223.23|4185.23|9
1605531970000|2020-11-16 13:06:10|4223.19|4185.19|4223.08|4185.08|4223.24|4185.24|4222.91|4184.91|10
1605531980000|2020-11-16 13:06:20|4223.1|4185.1|4222.82|4184.82|4223.1|4185.1|4222.75|4184.75|10
1605531990000|2020-11-16 13:06:30|4222.85|4184.85|4222.85|4184.85|4222.91|4184.91|4222.65|4184.65|9
1605532000000|2020-11-16 13:06:40|4222.83|4184.83|4222.74|4184.74|4222.86|4184.86|4222.72|4184.72|8
1605532010000|2020-11-16 13:06:50|4222.7|4184.7|4222.24|4184.24|4222.7|4184.7|4222.24|4184.24|10
1605532020000|2020-11-16 13:07:00|4222.28|4184.28|4221.63|4183.63|4222.28|4184.28|4221.63|4183.63|10
1605532030000|2020-11-16 13:07:10|4221.61|4183.61|4221.58|4183.58|4221.71|4183.71|4221.54|4183.54|10
1605532040000|2020-11-16 13:07:20|4221.63|4183.63|4221.81|4183.81|4221.87|4183.87|4221.61|4183.61|10
1605532050000|2020-11-16 13:07:30|4221.83|4183.83|4221.6|4183.6|4221.86|4183.86|4221.6|4183.6|9
1605532060000|2020-11-16 13:07:40|4221.61|4183.61|4221.58|4183.58|4221.61|4183.61|4221.41|4183.41|9
1605532070000|2020-11-16 13:07:50|4221.49|4183.49|4221.93|4183.93|4221.97|4183.97|4221.49|4183.49|9
1605532080000|2020-11-16 13:08:00|4221.97|4183.97|4222.08|4184.08|4222.14|4184.14|4221.97|4183.97|9
1605532090000|2020-11-16 13:08:10|4222.13|4184.13|4221.8|4183.8|4222.15|4184.15|4221.8|4183.8|9
1605532100000|2020-11-16 13:08:20|4221.87|4183.87|4221.63|4183.63|4221.87|4183.87|4221.56|4183.56|9
1605532110000|2020-11-16 13:08:30|4221.62|4183.62|4221.48|4183.48|4221.69|4183.69|4221.48|4183.48|10
1605532120000|2020-11-16 13:08:40|4221.49|4183.49|4221.38|4183.38|4221.62|4183.62|4221.38|4183.38|9
1605532130000|2020-11-16 13:08:50|4221.37|4183.37|4221.16|4183.16|4221.37|4183.37|4220.92|4182.92|10
1605532140000|2020-11-16 13:09:00|4221.28|4183.28|4220.94|4182.94|4221.28|4183.28|4220.94|4182.94|6
1605532150000|2020-11-16 13:09:10|4220.92|4182.92|4220.74|4182.74|4220.95|4182.95|4220.71|4182.71|9
1605532160000|2020-11-16 13:09:20|4220.87|4182.87|4220.5|4182.5|4220.87|4182.87|4220.49|4182.49|10
1605532170000|2020-11-16 13:09:30|4220.49|4182.49|4220.41|4182.41|4220.49|4182.49|4220.33|4182.33|8
1605532180000|2020-11-16 13:09:40|4220.4|4182.4|4220.26|4182.26|4220.54|4182.54|4220.26|4182.26|8
1605532190000|2020-11-16 13:09:50|4220.28|4182.28|4219.94|4181.94|4220.28|4182.28|4219.94|4181.94|10
1605532200000|2020-11-16 13:10:00|4220|4182|4219.63|4181.63|4220|4182|4219.63|4181.63|10
1605532210000|2020-11-16 13:10:10|4219.58|4181.58|4219.33|4181.33|4219.58|4181.58|4219.26|4181.26|9
1605532220000|2020-11-16 13:10:20|4219.31|4181.31|4218.88|4180.88|4219.4|4181.4|4218.88|4180.88|10
1605532230000|2020-11-16 13:10:30|4218.91|4180.91|4218.31|4180.31|4218.91|4180.91|4218.19|4180.19|10
1605532240000|2020-11-16 13:10:40|4218.3|4180.3|4217.99|4179.99|4218.3|4180.3|4217.82|4179.82|9
1605532250000|2020-11-16 13:10:50|4217.97|4179.97|4217.86|4179.86|4217.97|4179.97|4217.64|4179.64|10
1605532260000|2020-11-16 13:11:00|4217.82|4179.82|4217.71|4179.71|4217.82|4179.82|4217.54|4179.54|9
1605532270000|2020-11-16 13:11:10|4217.7|4179.7|4217.79|4179.79|4217.79|4179.79|4217.68|4179.68|9
1605532280000|2020-11-16 13:11:20|4217.73|4179.73|4217.82|4179.82|4217.82|4179.82|4217.61|4179.61|9
1605532290000|2020-11-16 13:11:30|4217.98|4179.98|4218.02|4180.02|4218.12|4180.12|4217.85|4179.85|9
1605532300000|2020-11-16 13:11:40|4218|4180|4217.58|4179.58|4218.09|4180.09|4217.58|4179.58|10
1605532310000|2020-11-16 13:11:50|4217.55|4179.55|4217.61|4179.61|4217.64|4179.64|4217.55|4179.55|9
1605532320000|2020-11-16 13:12:00|4217.68|4179.68|4217.75|4179.75|4217.84|4179.84|4217.68|4179.68|9
1605532330000|2020-11-16 13:12:10|4217.74|4179.74|4217.85|4179.85|4218.14|4180.14|4217.74|4179.74|9
1605532340000|2020-11-16 13:12:20|4217.84|4179.84|4217.54|4179.54|4217.84|4179.84|4217.5|4179.5|10
1605532350000|2020-11-16 13:12:30|4217.52|4179.52|4217.24|4179.24|4217.52|4179.52|4217.17|4179.17|10
1605532360000|2020-11-16 13:12:40|4217.25|4179.25|4217.2|4179.2|4217.31|4179.31|4217.12|4179.12|10
1605532370000|2020-11-16 13:12:50|4217.23|4179.23|4217.09|4179.09|4217.27|4179.27|4217.09|4179.09|8
1605532380000|2020-11-16 13:13:00|4217.12|4179.12|4217.14|4179.14|4217.2|4179.2|4217.08|4179.08|8
1605532390000|2020-11-16 13:13:10|4217.18|4179.18|4217.22|4179.22|4217.24|4179.24|4217.17|4179.17|6
1605532400000|2020-11-16 13:13:20|4217.31|4179.31|4216.71|4178.71|4217.32|4179.32|4216.71|4178.71|9
1605532410000|2020-11-16 13:13:30|4216.74|4178.74|4216.4|4178.4|4216.74|4178.74|4216.4|4178.4|10
1605532420000|2020-11-16 13:13:40|4216.33|4178.33|4216.23|4178.23|4216.48|4178.48|4216.23|4178.23|10
1605532430000|2020-11-16 13:13:50|4216.12|4178.12|4215.73|4177.73|4216.15|4178.15|4215.73|4177.73|9
1605532440000|2020-11-16 13:14:00|4215.71|4177.71|4215.28|4177.28|4215.71|4177.71|4215.26|4177.26|9
1605532450000|2020-11-16 13:14:10|4215.3|4177.3|4215.29|4177.29|4215.32|4177.32|4215.21|4177.21|8
1605532460000|2020-11-16 13:14:20|4215.25|4177.25|4215.03|4177.03|4215.25|4177.25|4214.8|4176.8|9
1605532470000|2020-11-16 13:14:30|4215.09|4177.09|4215.32|4177.32|4215.42|4177.42|4215.09|4177.09|10
1605532480000|2020-11-16 13:14:40|4215.29|4177.29|4215.19|4177.19|4215.32|4177.32|4215.19|4177.19|7
1605532490000|2020-11-16 13:14:50|4215.16|4177.16|4215.27|4177.27|4215.27|4177.27|4215.1|4177.1|10
1605532500000|2020-11-16 13:15:00|4215.24|4177.24|4215.25|4177.25|4215.28|4177.28|4215.12|4177.12|9
1605532510000|2020-11-16 13:15:10|4215.28|4177.28|4215.85|4177.85|4215.85|4177.85|4215.27|4177.27|9
1605532520000|2020-11-16 13:15:20|4215.9|4177.9|4216.94|4178.94|4216.94|4178.94|4215.9|4177.9|9
1605532530000|2020-11-16 13:15:30|4217.05|4179.05|4217.45|4179.45|4217.45|4179.45|4216.85|4178.85|10
1605532540000|2020-11-16 13:15:40|4217.65|4179.65|4218.83|4180.83|4218.88|4180.88|4217.65|4179.65|10
1605532550000|2020-11-16 13:15:50|4218.9|4180.9|4219.1|4181.1|4219.13|4181.13|4218.87|4180.87|10
1605532560000|2020-11-16 13:16:00|4219.12|4181.12|4219.14|4181.14|4219.16|4181.16|4219.04|4181.04|9
1605532570000|2020-11-16 13:16:10|4219.16|4181.16|4219.4|4181.4|4219.4|4181.4|4219.16|4181.16|9
1605532580000|2020-11-16 13:16:20|4219.37|4181.37|4219.53|4181.53|4219.61|4181.61|4219.37|4181.37|9
1605532590000|2020-11-16 13:16:30|4219.47|4181.47|4219.83|4181.83|4219.83|4181.83|4219.42|4181.42|7
1605532600000|2020-11-16 13:16:40|4219.75|4181.75|4219.84|4181.84|4219.86|4181.86|4219.67|4181.67|9
1605532610000|2020-11-16 13:16:50|4219.83|4181.83|4220.05|4182.05|4220.12|4182.12|4219.78|4181.78|8
1605532620000|2020-11-16 13:17:00|4220.22|4182.22|4220.3|4182.3|4220.3|4182.3|4220.15|4182.15|9
1605532630000|2020-11-16 13:17:10|4220.29|4182.29|4219.97|4181.97|4220.32|4182.32|4219.94|4181.94|9
1605532640000|2020-11-16 13:17:20|4219.95|4181.95|4220.26|4182.26|4220.26|4182.26|4219.91|4181.91|8
1605532650000|2020-11-16 13:17:30|4220.28|4182.28|4220.31|4182.31|4220.32|4182.32|4220.2|4182.2|8
1605532660000|2020-11-16 13:17:40|4220.3|4182.3|4220.39|4182.39|4220.44|4182.44|4220.3|4182.3|8
1605532670000|2020-11-16 13:17:50|4220.36|4182.36|4220.25|4182.25|4220.36|4182.36|4220.21|4182.21|8
1605532680000|2020-11-16 13:18:00|4220.26|4182.26|4219.87|4181.87|4220.26|4182.26|4219.87|4181.87|10
1605532690000|2020-11-16 13:18:10|4219.91|4181.91|4219.66|4181.66|4219.91|4181.91|4219.65|4181.65|8
1605532700000|2020-11-16 13:18:20|4219.63|4181.63|4219.64|4181.64|4219.64|4181.64|4219.53|4181.53|8
1605532710000|2020-11-16 13:18:30|4219.59|4181.59|4219.46|4181.46|4219.64|4181.64|4219.41|4181.41|10
1605532720000|2020-11-16 13:18:40|4219.32|4181.32|4219.17|4181.17|4219.32|4181.32|4219.13|4181.13|7
1605532730000|2020-11-16 13:18:50|4219.14|4181.14|4219.16|4181.16|4219.16|4181.16|4219|4181|10
1605532740000|2020-11-16 13:19:00|4219.2|4181.2|4219.47|4181.47|4219.56|4181.56|4219.2|4181.2|9
1605532750000|2020-11-16 13:19:10|4219.4|4181.4|4219.58|4181.58|4219.6|4181.6|4219.4|4181.4|7
1605532760000|2020-11-16 13:19:20|4219.45|4181.45|4219.25|4181.25|4219.47|4181.47|4219.17|4181.17|7
1605532770000|2020-11-16 13:19:30|4219.28|4181.28|4218.95|4180.95|4219.28|4181.28|4218.95|4180.95|10
1605532780000|2020-11-16 13:19:40|4219.03|4181.03|4219.04|4181.04|4219.11|4181.11|4218.89|4180.89|10
1605532790000|2020-11-16 13:19:50|4219.05|4181.05|4219.13|4181.13|4219.24|4181.24|4219.05|4181.05|9
1605532800000|2020-11-16 13:20:00|4219.08|4181.08|4219.31|4181.31|4219.31|4181.31|4219.07|4181.07|8
1605532810000|2020-11-16 13:20:10|4219.28|4181.28|4219.35|4181.35|4219.46|4181.46|4219.18|4181.18|10
1605532820000|2020-11-16 13:20:20|4219.1|4181.1|4218.54|4180.54|4219.1|4181.1|4218.49|4180.49|10
1605532830000|2020-11-16 13:20:30|4218.58|4180.58|4218.68|4180.68|4218.68|4180.68|4218.56|4180.56|8
1605532840000|2020-11-16 13:20:40|4218.51|4180.51|4217.88|4179.88|4218.51|4180.51|4217.88|4179.88|7
1605532850000|2020-11-16 13:20:50|4217.78|4179.78|4217.49|4179.49|4217.86|4179.86|4217.46|4179.46|9
1605532860000|2020-11-16 13:21:00|4217.48|4179.48|4216.8|4178.8|4217.48|4179.48|4216.8|4178.8|10
1605532870000|2020-11-16 13:21:10|4216.64|4178.64|4215.91|4177.91|4216.65|4178.65|4215.91|4177.91|10
1605532880000|2020-11-16 13:21:20|4215.87|4177.87|4215.31|4177.31|4215.87|4177.87|4215.31|4177.31|10
1605532890000|2020-11-16 13:21:30|4215.3|4177.3|4214.99|4176.99|4215.36|4177.36|4214.99|4176.99|9
1605532900000|2020-11-16 13:21:40|4215.03|4177.03|4214.63|4176.63|4215.03|4177.03|4214.59|4176.59|10
1605532910000|2020-11-16 13:21:50|4214.61|4176.61|4214.17|4176.17|4214.73|4176.73|4214.17|4176.17|10
1605532920000|2020-11-16 13:22:00|4214.19|4176.19|4214.14|4176.14|4214.19|4176.19|4213.96|4175.96|10
1605532930000|2020-11-16 13:22:10|4214.18|4176.18|4213.79|4175.79|4214.28|4176.28|4213.79|4175.79|10
1605532940000|2020-11-16 13:22:20|4213.81|4175.81|4214.13|4176.13|4214.13|4176.13|4213.81|4175.81|10
1605532950000|2020-11-16 13:22:30|4214.12|4176.12|4214.26|4176.26|4214.33|4176.33|4214.11|4176.11|10
1605532960000|2020-11-16 13:22:40|4214.31|4176.31|4214.44|4176.44|4214.51|4176.51|4214.2|4176.2|10
1605532970000|2020-11-16 13:22:50|4214.48|4176.48|4214.29|4176.29|4214.56|4176.56|4214.29|4176.29|9
1605532980000|2020-11-16 13:23:00|4214.35|4176.35|4214.47|4176.47|4214.49|4176.49|4214.2|4176.2|9
1605532990000|2020-11-16 13:23:10|4214.36|4176.36|4214.63|4176.63|4214.7|4176.7|4214.36|4176.36|9
1605533000000|2020-11-16 13:23:20|4214.64|4176.64|4214.89|4176.89|4214.89|4176.89|4214.58|4176.58|10
1605533010000|2020-11-16 13:23:30|4214.85|4176.85|4214.64|4176.64|4214.85|4176.85|4214.64|4176.64|8
1605533020000|2020-11-16 13:23:40|4214.5|4176.5|4214.47|4176.47|4214.57|4176.57|4214.3|4176.3|9
1605533030000|2020-11-16 13:23:50|4214.46|4176.46|4214.05|4176.05|4214.46|4176.46|4213.91|4175.91|9
1605533040000|2020-11-16 13:24:00|4214.03|4176.03|4214.23|4176.23|4214.24|4176.24|4213.91|4175.91|9
1605533050000|2020-11-16 13:24:10|4214.19|4176.19|4214.22|4176.22|4214.57|4176.57|4214.19|4176.19|10
1605533060000|2020-11-16 13:24:20|4214.3|4176.3|4214.36|4176.36|4214.36|4176.36|4214.27|4176.27|9
1605533070000|2020-11-16 13:24:30|4214.5|4176.5|4214.92|4176.92|4215.02|4177.02|4214.5|4176.5|9
1605533080000|2020-11-16 13:24:40|4214.9|4176.9|4214.73|4176.73|4214.95|4176.95|4214.72|4176.72|10
1605533090000|2020-11-16 13:24:50|4214.71|4176.71|4214.37|4176.37|4214.81|4176.81|4214.37|4176.37|8
1605533100000|2020-11-16 13:25:00|4214.4|4176.4|4214.64|4176.64|4214.65|4176.65|4214.36|4176.36|9
1605533110000|2020-11-16 13:25:10|4214.61|4176.61|4214.51|4176.51|4214.61|4176.61|4214.41|4176.41|9
1605533120000|2020-11-16 13:25:20|4214.57|4176.57|4214.43|4176.43|4214.65|4176.65|4214.43|4176.43|7
1605533130000|2020-11-16 13:25:30|4214.44|4176.44|4214.36|4176.36|4214.44|4176.44|4214.25|4176.25|8
1605533140000|2020-11-16 13:25:40|4214.4|4176.4|4214.4|4176.4|4214.41|4176.41|4214.37|4176.37|9
1605533150000|2020-11-16 13:25:50|4214.25|4176.25|4213.78|4175.78|4214.25|4176.25|4213.75|4175.75|10
1605533160000|2020-11-16 13:26:00|4213.57|4175.57|4212.98|4174.98|4213.57|4175.57|4212.98|4174.98|10
1605533170000|2020-11-16 13:26:10|4212.97|4174.97|4212.74|4174.74|4212.97|4174.97|4212.51|4174.51|9
1605533180000|2020-11-16 13:26:20|4212.63|4174.63|4212.98|4174.98|4213|4175|4212.63|4174.63|10
1605533190000|2020-11-16 13:26:30|4212.82|4174.82|4212.9|4174.9|4212.99|4174.99|4212.81|4174.81|9
1605533200000|2020-11-16 13:26:40|4212.91|4174.91|4213.03|4175.03|4213.17|4175.17|4212.82|4174.82|9
1605533210000|2020-11-16 13:26:50|4212.95|4174.95|4212.86|4174.86|4212.99|4174.99|4212.85|4174.85|8
1605533220000|2020-11-16 13:27:00|4212.84|4174.84|4212.52|4174.52|4212.84|4174.84|4212.47|4174.47|8
1605533230000|2020-11-16 13:27:10|4212.63|4174.63|4212.65|4174.65|4212.66|4174.66|4212.55|4174.55|8
1605533240000|2020-11-16 13:27:20|4212.67|4174.67|4212.89|4174.89|4212.89|4174.89|4212.45|4174.45|8
1605533250000|2020-11-16 13:27:30|4213.01|4175.01|4213.42|4175.42|4213.42|4175.42|4213.01|4175.01|9
1605533260000|2020-11-16 13:27:40|4213.43|4175.43|4213.51|4175.51|4213.62|4175.62|4213.43|4175.43|10
1605533270000|2020-11-16 13:27:50|4213.52|4175.52|4213.06|4175.06|4213.52|4175.52|4213.06|4175.06|10
1605533280000|2020-11-16 13:28:00|4213.14|4175.14|4213.26|4175.26|4213.3|4175.3|4213.14|4175.14|6
1605533290000|2020-11-16 13:28:10|4213.46|4175.46|4213.8|4175.8|4213.8|4175.8|4213.42|4175.42|10
1605533300000|2020-11-16 13:28:20|4213.66|4175.66|4213.56|4175.56|4213.66|4175.66|4213.56|4175.56|9
1605533310000|2020-11-16 13:28:30|4213.57|4175.57|4213.36|4175.36|4213.69|4175.69|4213.3|4175.3|10
1605533320000|2020-11-16 13:28:40|4213.31|4175.31|4213.47|4175.47|4213.56|4175.56|4213.31|4175.31|9
1605533330000|2020-11-16 13:28:50|4213.48|4175.48|4213.84|4175.84|4213.84|4175.84|4213.48|4175.48|7
1605533340000|2020-11-16 13:29:00|4213.9|4175.9|4214.32|4176.32|4214.32|4176.32|4213.9|4175.9|10
1605533350000|2020-11-16 13:29:10|4214.37|4176.37|4214.3|4176.3|4214.5|4176.5|4214.29|4176.29|9
1605533360000|2020-11-16 13:29:20|4214.27|4176.27|4214.25|4176.25|4214.42|4176.42|4214.25|4176.25|9
1605533370000|2020-11-16 13:29:30|4214.23|4176.23|4214.49|4176.49|4214.49|4176.49|4214.23|4176.23|9
1605533380000|2020-11-16 13:29:40|4214.48|4176.48|4214.61|4176.61|4214.63|4176.63|4214.48|4176.48|10
1605533390000|2020-11-16 13:29:50|4214.6|4176.6|4214.74|4176.74|4214.74|4176.74|4214.54|4176.54|7
1605533400000|2020-11-16 13:30:00|4214.75|4176.75|4214.69|4176.69|4214.86|4176.86|4214.68|4176.68|9
1605533410000|2020-11-16 13:30:10|4214.7|4176.7|4214.61|4176.61|4214.7|4176.7|4214.49|4176.49|9
1605533420000|2020-11-16 13:30:20|4214.62|4176.62|4214.73|4176.73|4214.88|4176.88|4214.62|4176.62|8
1605533430000|2020-11-16 13:30:30|4214.7|4176.7|4214.89|4176.89|4214.92|4176.92|4214.66|4176.66|8
1605533440000|2020-11-16 13:30:40|4214.88|4176.88|4215.11|4177.11|4215.16|4177.16|4214.88|4176.88|8
1605533450000|2020-11-16 13:30:50|4215.16|4177.16|4215.76|4177.76|4215.76|4177.76|4215.16|4177.16|10
1605533460000|2020-11-16 13:31:00|4215.75|4177.75|4215.43|4177.43|4215.75|4177.75|4215.27|4177.27|8
1605533470000|2020-11-16 13:31:10|4215.32|4177.32|4215.4|4177.4|4215.64|4177.64|4215.32|4177.32|10
1605533480000|2020-11-16 13:31:20|4215.41|4177.41|4215.32|4177.32|4215.5|4177.5|4215.29|4177.29|10
1605533490000|2020-11-16 13:31:30|4215.27|4177.27|4215.45|4177.45|4215.45|4177.45|4215.24|4177.24|9
1605533500000|2020-11-16 13:31:40|4215.43|4177.43|4215.48|4177.48|4215.52|4177.52|4215.41|4177.41|10
1605533510000|2020-11-16 13:31:50|4215.66|4177.66|4215.97|4177.97|4216.05|4178.05|4215.65|4177.65|8
1605533520000|2020-11-16 13:32:00|4215.98|4177.98|4216.07|4178.07|4216.11|4178.11|4215.98|4177.98|9
1605533530000|2020-11-16 13:32:10|4216.06|4178.06|4216.31|4178.31|4216.31|4178.31|4216.04|4178.04|10
1605533540000|2020-11-16 13:32:20|4216.4|4178.4|4216.76|4178.76|4216.76|4178.76|4216.4|4178.4|8
1605533550000|2020-11-16 13:32:30|4216.85|4178.85|4217.03|4179.03|4217.09|4179.09|4216.84|4178.84|10
1605533560000|2020-11-16 13:32:40|4217.08|4179.08|4217.4|4179.4|4217.4|4179.4|4217.03|4179.03|9
1605533570000|2020-11-16 13:32:50|4217.45|4179.45|4217.68|4179.68|4217.68|4179.68|4217.42|4179.42|10
1605533580000|2020-11-16 13:33:00|4217.8|4179.8|4218.41|4180.41|4218.41|4180.41|4217.8|4179.8|9
1605533590000|2020-11-16 13:33:10|4218.46|4180.46|4219.63|4181.63|4219.63|4181.63|4218.46|4180.46|9
1605533600000|2020-11-16 13:33:20|4219.74|4181.74|4220.25|4182.25|4220.25|4182.25|4219.72|4181.72|8
1605533610000|2020-11-16 13:33:30|4220.3|4182.3|4220.94|4182.94|4220.94|4182.94|4220.3|4182.3|8
1605533620000|2020-11-16 13:33:40|4220.9|4182.9|4220.76|4182.76|4220.9|4182.9|4220.61|4182.61|9
1605533630000|2020-11-16 13:33:50|4220.79|4182.79|4220.74|4182.74|4220.86|4182.86|4220.65|4182.65|8
1605533640000|2020-11-16 13:34:00|4220.9|4182.9|4220.55|4182.55|4220.95|4182.95|4220.55|4182.55|9
1605533650000|2020-11-16 13:34:10|4220.6|4182.6|4220.71|4182.71|4220.71|4182.71|4220.6|4182.6|8
1605533660000|2020-11-16 13:34:20|4220.7|4182.7|4220.72|4182.72|4220.72|4182.72|4220.64|4182.64|8
1605533670000|2020-11-16 13:34:30|4220.64|4182.64|4220.7|4182.7|4220.7|4182.7|4220.41|4182.41|8
1605533680000|2020-11-16 13:34:40|4220.71|4182.71|4220.41|4182.41|4220.71|4182.71|4220.41|4182.41|10
1605533690000|2020-11-16 13:34:50|4220.36|4182.36|4220.55|4182.55|4220.55|4182.55|4220.36|4182.36|9
1605533700000|2020-11-16 13:35:00|4220.53|4182.53|4220.48|4182.48|4220.67|4182.67|4220.48|4182.48|10
1605533710000|2020-11-16 13:35:10|4220.54|4182.54|4220.05|4182.05|4220.54|4182.54|4220.05|4182.05|9
1605533720000|2020-11-16 13:35:20|4220.03|4182.03|4220.02|4182.02|4220.04|4182.04|4219.98|4181.98|8
1605533730000|2020-11-16 13:35:30|4220.04|4182.04|4219.99|4181.99|4220.12|4182.12|4219.99|4181.99|7
1605533740000|2020-11-16 13:35:40|4220.2|4182.2|4220.45|4182.45|4220.45|4182.45|4220.2|4182.2|9
1605533750000|2020-11-16 13:35:50|4220.49|4182.49|4220.27|4182.27|4220.49|4182.49|4220.24|4182.24|10
1605533760000|2020-11-16 13:36:00|4220.26|4182.26|4220.43|4182.43|4220.61|4182.61|4220.26|4182.26|9
1605533770000|2020-11-16 13:36:10|4220.35|4182.35|4221.01|4183.01|4221.01|4183.01|4220.35|4182.35|9
1605533780000|2020-11-16 13:36:20|4220.99|4182.99|4222.23|4184.23|4222.23|4184.23|4220.99|4182.99|9
1605533790000|2020-11-16 13:36:30|4222.32|4184.32|4222.61|4184.61|4222.78|4184.78|4222.32|4184.32|10
1605533800000|2020-11-16 13:36:40|4222.63|4184.63|4222.76|4184.76|4222.77|4184.77|4222.63|4184.63|7
1605533810000|2020-11-16 13:36:50|4222.84|4184.84|4222.99|4184.99|4223.13|4185.13|4222.84|4184.84|8
1605533820000|2020-11-16 13:37:00|4223|4185|4223.03|4185.03|4223.11|4185.11|4222.92|4184.92|10
1605533830000|2020-11-16 13:37:10|4223.04|4185.04|4223.17|4185.17|4223.17|4185.17|4222.89|4184.89|9
1605533840000|2020-11-16 13:37:20|4223.18|4185.18|4223.49|4185.49|4223.52|4185.52|4223.18|4185.18|7
1605533850000|2020-11-16 13:37:30|4223.43|4185.43|4223.53|4185.53|4223.53|4185.53|4223.36|4185.36|10
1605533860000|2020-11-16 13:37:40|4223.59|4185.59|4223.64|4185.64|4223.65|4185.65|4223.5|4185.5|9
1605533870000|2020-11-16 13:37:50|4223.65|4185.65|4223.69|4185.69|4223.73|4185.73|4223.61|4185.61|8
1605533880000|2020-11-16 13:38:00|4223.65|4185.65|4224.05|4186.05|4224.05|4186.05|4223.65|4185.65|7
1605533890000|2020-11-16 13:38:10|4224.08|4186.08|4224.58|4186.58|4224.58|4186.58|4224.08|4186.08|8
1605533900000|2020-11-16 13:38:20|4224.56|4186.56|4224.55|4186.55|4224.6|4186.6|4224.41|4186.41|8
1605533910000|2020-11-16 13:38:30|4224.57|4186.57|4224.76|4186.76|4224.76|4186.76|4224.52|4186.52|10
1605533920000|2020-11-16 13:38:40|4224.9|4186.9|4225.36|4187.36|4225.36|4187.36|4224.9|4186.9|10
1605533930000|2020-11-16 13:38:50|4225.41|4187.41|4225.53|4187.53|4225.53|4187.53|4225.37|4187.37|7
1605533940000|2020-11-16 13:39:00|4225.52|4187.52|4225.52|4187.52|4225.74|4187.74|4225.52|4187.52|9
1605533950000|2020-11-16 13:39:10|4225.47|4187.47|4225.33|4187.33|4225.47|4187.47|4225.31|4187.31|9
1605533960000|2020-11-16 13:39:20|4225.35|4187.35|4225.43|4187.43|4225.43|4187.43|4225.23|4187.23|8
1605533970000|2020-11-16 13:39:30|4225.55|4187.55|4226.58|4188.58|4226.58|4188.58|4225.55|4187.55|8
1605533980000|2020-11-16 13:39:40|4226.71|4188.71|4226.96|4188.96|4226.96|4188.96|4226.71|4188.71|9
1605533990000|2020-11-16 13:39:50|4227.01|4189.01|4227.22|4189.22|4227.22|4189.22|4226.94|4188.94|8
1605534000000|2020-11-16 13:40:00|4227.23|4189.23|4227.2|4189.2|4227.24|4189.24|4227.13|4189.13|9
1605534010000|2020-11-16 13:40:10|4227.25|4189.25|4227.22|4189.22|4227.25|4189.25|4227.13|4189.13|8
1605534020000|2020-11-16 13:40:20|4227.25|4189.25|4227.44|4189.44|4227.6|4189.6|4227.25|4189.25|9
1605534030000|2020-11-16 13:40:30|4227.55|4189.55|4227.85|4189.85|4227.85|4189.85|4227.49|4189.49|8
1605534040000|2020-11-16 13:40:40|4227.91|4189.91|4228.15|4190.15|4228.33|4190.33|4227.91|4189.91|9
1605534050000|2020-11-16 13:40:50|4228.44|4190.44|4228.67|4190.67|4228.68|4190.68|4228.32|4190.32|10
1605534060000|2020-11-16 13:41:00|4228.95|4190.95|4229.19|4191.19|4229.32|4191.32|4228.89|4190.89|10
1605534070000|2020-11-16 13:41:10|4229.23|4191.23|4229.71|4191.71|4229.74|4191.74|4229.23|4191.23|10
1605534080000|2020-11-16 13:41:20|4229.85|4191.85|4231.33|4193.33|4231.33|4193.33|4229.85|4191.85|10
1605534090000|2020-11-16 13:41:30|4231.31|4193.31|4234.82|4196.82|4234.82|4196.82|4231.31|4193.31|10
1605534100000|2020-11-16 13:41:40|4234.98|4196.98|4235.63|4197.63|4236.22|4198.22|4234.98|4196.98|10
1605534110000|2020-11-16 13:41:50|4235.4|4197.4|4235.71|4197.71|4235.88|4197.88|4235.4|4197.4|10
1605534120000|2020-11-16 13:42:00|4235.7|4197.7|4235.37|4197.37|4235.73|4197.73|4235.35|4197.35|9
1605534130000|2020-11-16 13:42:10|4235.27|4197.27|4235.25|4197.25|4235.27|4197.27|4235.01|4197.01|10
1605534140000|2020-11-16 13:42:20|4235.27|4197.27|4235.29|4197.29|4235.29|4197.29|4235.15|4197.15|9
1605534150000|2020-11-16 13:42:30|4235.26|4197.26|4235.9|4197.9|4235.98|4197.98|4235.26|4197.26|10
1605534160000|2020-11-16 13:42:40|4235.91|4197.91|4235.8|4197.8|4235.96|4197.96|4235.8|4197.8|10
1605534170000|2020-11-16 13:42:50|4235.99|4197.99|4236.45|4198.45|4236.51|4198.51|4235.99|4197.99|8
1605534180000|2020-11-16 13:43:00|4236.5|4198.5|4236.87|4198.87|4236.87|4198.87|4236.18|4198.18|9
1605534190000|2020-11-16 13:43:10|4236.75|4198.75|4237.02|4199.02|4237.05|4199.05|4236.71|4198.71|8
1605534200000|2020-11-16 13:43:20|4236.78|4198.78|4236.29|4198.29|4236.78|4198.78|4236.29|4198.29|10
1605534210000|2020-11-16 13:43:30|4236.38|4198.38|4237.42|4199.42|4237.42|4199.42|4236.31|4198.31|10
1605534220000|2020-11-16 13:43:40|4237.49|4199.49|4240.04|4202.04|4240.04|4202.04|4237.49|4199.49|10
1605534230000|2020-11-16 13:43:50|4240.21|4202.21|4241.09|4203.09|4241.37|4203.37|4240.21|4202.21|10
1605534240000|2020-11-16 13:44:00|4241.08|4203.08|4242.53|4204.53|4242.53|4204.53|4241.08|4203.08|10
1605534250000|2020-11-16 13:44:10|4242.61|4204.61|4242.86|4204.86|4243.08|4205.08|4242.61|4204.61|10
1605534260000|2020-11-16 13:44:20|4242.85|4204.85|4241.23|4203.23|4242.85|4204.85|4241.23|4203.23|10
1605534270000|2020-11-16 13:44:30|4241.1|4203.1|4240.72|4202.72|4241.1|4203.1|4240.28|4202.28|10
1605534280000|2020-11-16 13:44:40|4240.64|4202.64|4240.35|4202.35|4240.92|4202.92|4240.35|4202.35|10
1605534290000|2020-11-16 13:44:50|4240.07|4202.07|4239.56|4201.56|4240.07|4202.07|4239.19|4201.19|10
1605534300000|2020-11-16 13:45:00|4239.51|4201.51|4240.02|4202.02|4240.02|4202.02|4239.4|4201.4|10
1605534310000|2020-11-16 13:45:10|4240.27|4202.27|4241.12|4203.12|4241.12|4203.12|4240.27|4202.27|9
1605534320000|2020-11-16 13:45:20|4241.35|4203.35|4241.78|4203.78|4241.78|4203.78|4241.35|4203.35|9
1605534330000|2020-11-16 13:45:30|4241.68|4203.68|4242.08|4204.08|4242.09|4204.09|4241.68|4203.68|10
1605534340000|2020-11-16 13:45:40|4242.23|4204.23|4241.61|4203.61|4242.23|4204.23|4241.61|4203.61|10
1605534350000|2020-11-16 13:45:50|4241.45|4203.45|4240.08|4202.08|4241.45|4203.45|4240.08|4202.08|9
1605534360000|2020-11-16 13:46:00|4239.81|4201.81|4239.64|4201.64|4239.84|4201.84|4239.64|4201.64|10
1605534370000|2020-11-16 13:46:10|4239.56|4201.56|4239.86|4201.86|4239.86|4201.86|4239.56|4201.56|10
1605534380000|2020-11-16 13:46:20|4240.01|4202.01|4240.87|4202.87|4240.87|4202.87|4239.94|4201.94|10
1605534390000|2020-11-16 13:46:30|4240.94|4202.94|4241.24|4203.24|4241.24|4203.24|4240.94|4202.94|9
1605534400000|2020-11-16 13:46:40|4241.46|4203.46|4241.69|4203.69|4241.71|4203.71|4241.46|4203.46|8
1605534410000|2020-11-16 13:46:50|4242.15|4204.15|4243.02|4205.02|4243.02|4205.02|4242.15|4204.15|10
1605534420000|2020-11-16 13:47:00|4242.97|4204.97|4243.67|4205.67|4243.67|4205.67|4242.97|4204.97|10
1605534430000|2020-11-16 13:47:10|4243.68|4205.68|4244.17|4206.17|4244.17|4206.17|4243.68|4205.68|10
1605534440000|2020-11-16 13:47:20|4244.49|4206.49|4245.16|4207.16|4245.16|4207.16|4244.48|4206.48|10
1605534450000|2020-11-16 13:47:30|4245.43|4207.43|4247.32|4209.32|4247.32|4209.32|4245.43|4207.43|10
1605534460000|2020-11-16 13:47:40|4247.37|4209.37|4248.38|4210.38|4248.45|4210.45|4247.31|4209.31|10
1605534470000|2020-11-16 13:47:50|4248.46|4210.46|4249.46|4211.46|4249.46|4211.46|4248.44|4210.44|10
1605534480000|2020-11-16 13:48:00|4249.66|4211.66|4250.91|4212.91|4250.91|4212.91|4249.64|4211.64|9
1605534490000|2020-11-16 13:48:10|4251.05|4213.05|4249.9|4211.9|4251.08|4213.08|4249.9|4211.9|9
1605534500000|2020-11-16 13:48:20|4249.61|4211.61|4247.93|4209.93|4249.61|4211.61|4247.93|4209.93|10
1605534510000|2020-11-16 13:48:30|4247.65|4209.65|4247.54|4209.54|4247.65|4209.65|4247.34|4209.34|10
1605534520000|2020-11-16 13:48:40|4247.59|4209.59|4248.81|4210.81|4248.81|4210.81|4247.59|4209.59|10
1605534530000|2020-11-16 13:48:50|4249.02|4211.02|4249.51|4211.51|4249.54|4211.54|4249.02|4211.02|10
1605534540000|2020-11-16 13:49:00|4249.49|4211.49|4249.51|4211.51|4249.7|4211.7|4249.41|4211.41|9
1605534550000|2020-11-16 13:49:10|4249.27|4211.27|4248.78|4210.78|4249.27|4211.27|4248.69|4210.69|10
1605534560000|2020-11-16 13:49:20|4248.73|4210.73|4247.78|4209.78|4248.82|4210.82|4247.78|4209.78|10
1605534570000|2020-11-16 13:49:30|4247.85|4209.85|4247.28|4209.28|4247.85|4209.85|4247.23|4209.23|9
1605534580000|2020-11-16 13:49:40|4246.97|4208.97|4246.94|4208.94|4247.02|4209.02|4246.89|4208.89|10
1605534590000|2020-11-16 13:49:50|4247.05|4209.05|4246.84|4208.84|4247.05|4209.05|4246.11|4208.11|10
1605534600000|2020-11-16 13:50:00|4246.81|4208.81|4246.63|4208.63|4246.81|4208.81|4246.35|4208.35|10
1605534610000|2020-11-16 13:50:10|4246.81|4208.81|4246.45|4208.45|4247.01|4209.01|4246.22|4208.22|10
1605534620000|2020-11-16 13:50:20|4246.53|4208.53|4247.13|4209.13|4247.13|4209.13|4246.43|4208.43|10
1605534630000|2020-11-16 13:50:30|4247.1|4209.1|4247.8|4209.8|4247.8|4209.8|4247.03|4209.03|9
1605534640000|2020-11-16 13:50:40|4247.73|4209.73|4248.07|4210.07|4248.13|4210.13|4247.73|4209.73|9
1605534650000|2020-11-16 13:50:50|4248.2|4210.2|4247.89|4209.89|4248.34|4210.34|4247.89|4209.89|9
1605534660000|2020-11-16 13:51:00|4247.62|4209.62|4247.12|4209.12|4247.69|4209.69|4247.07|4209.07|10
1605534670000|2020-11-16 13:51:10|4246.99|4208.99|4246.22|4208.22|4247.03|4209.03|4246.19|4208.19|9
1605534680000|2020-11-16 13:51:20|4246|4208|4246.34|4208.34|4246.5|4208.5|4245.72|4207.72|10
1605534690000|2020-11-16 13:51:30|4246.47|4208.47|4247.38|4209.38|4247.38|4209.38|4246.38|4208.38|9
1605534700000|2020-11-16 13:51:40|4247.61|4209.61|4249.21|4211.21|4249.21|4211.21|4247.61|4209.61|10
1605534710000|2020-11-16 13:51:50|4249.26|4211.26|4249.96|4211.96|4250.13|4212.13|4249.26|4211.26|10
1605534720000|2020-11-16 13:52:00|4249.99|4211.99|4250.49|4212.49|4250.49|4212.49|4249.7|4211.7|10
1605534730000|2020-11-16 13:52:10|4250.73|4212.73|4250.54|4212.54|4250.96|4212.96|4250.54|4212.54|9
1605534740000|2020-11-16 13:52:20|4250.56|4212.56|4249.92|4211.92|4250.56|4212.56|4249.92|4211.92|10
1605534750000|2020-11-16 13:52:30|4250.55|4212.55|4251.5|4213.5|4251.5|4213.5|4250.55|4212.55|9
1605534760000|2020-11-16 13:52:40|4251.91|4213.91|4253.07|4215.07|4253.38|4215.38|4251.91|4213.91|10
1605534770000|2020-11-16 13:52:50|4253.12|4215.12|4253.76|4215.76|4253.99|4215.99|4253.12|4215.12|10
1605534780000|2020-11-16 13:53:00|4253.68|4215.68|4251.74|4213.74|4253.68|4215.68|4251.74|4213.74|10
1605534790000|2020-11-16 13:53:10|4251.7|4213.7|4252.39|4214.39|4252.39|4214.39|4251.7|4213.7|10
1605534800000|2020-11-16 13:53:20|4252.32|4214.32|4252.04|4214.04|4252.32|4214.32|4251.89|4213.89|8
1605534810000|2020-11-16 13:53:30|4252.02|4214.02|4252.54|4214.54|4252.54|4214.54|4252.02|4214.02|8
1605534820000|2020-11-16 13:53:40|4252.6|4214.6|4253.51|4215.51|4253.72|4215.72|4252.58|4214.58|10
1605534830000|2020-11-16 13:53:50|4253.54|4215.54|4254.3|4216.3|4254.3|4216.3|4253.54|4215.54|10
1605534840000|2020-11-16 13:54:00|4254.42|4216.42|4256.03|4218.03|4256.03|4218.03|4254.42|4216.42|9
1605534850000|2020-11-16 13:54:10|4256.06|4218.06|4254.56|4216.56|4256.06|4218.06|4254.56|4216.56|10
1605534860000|2020-11-16 13:54:20|4254.02|4216.02|4254.83|4216.83|4254.83|4216.83|4253.85|4215.85|10
1605534870000|2020-11-16 13:54:30|4254.81|4216.81|4254.36|4216.36|4254.92|4216.92|4254.36|4216.36|10
1605534880000|2020-11-16 13:54:40|4254.27|4216.27|4253.88|4215.88|4254.27|4216.27|4253.73|4215.73|10
1605534890000|2020-11-16 13:54:50|4253.95|4215.95|4253.76|4215.76|4254.04|4216.04|4253.76|4215.76|9
1605534900000|2020-11-16 13:55:00|4253.9|4215.9|4253.57|4215.57|4253.9|4215.9|4253.57|4215.57|10
1605534910000|2020-11-16 13:55:10|4253.48|4215.48|4253.41|4215.41|4253.5|4215.5|4253.22|4215.22|10
1605534920000|2020-11-16 13:55:20|4253.53|4215.53|4252.51|4214.51|4253.53|4215.53|4252.51|4214.51|10
1605534930000|2020-11-16 13:55:30|4252.45|4214.45|4251.04|4213.04|4252.45|4214.45|4251.04|4213.04|10
1605534940000|2020-11-16 13:55:40|4250.93|4212.93|4249.78|4211.78|4250.93|4212.93|4249.78|4211.78|10
1605534950000|2020-11-16 13:55:50|4249.61|4211.61|4249.26|4211.26|4249.61|4211.61|4249.22|4211.22|10
1605534960000|2020-11-16 13:56:00|4249.31|4211.31|4249.15|4211.15|4249.65|4211.65|4249.1|4211.1|9
1605534970000|2020-11-16 13:56:10|4249.09|4211.09|4248.5|4210.5|4249.09|4211.09|4248.5|4210.5|10
1605534980000|2020-11-16 13:56:20|4248.52|4210.52|4248.14|4210.14|4248.6|4210.6|4248.1|4210.1|10
1605534990000|2020-11-16 13:56:30|4248.13|4210.13|4248.07|4210.07|4248.25|4210.25|4248.01|4210.01|10
1605535000000|2020-11-16 13:56:40|4248.13|4210.13|4248.2|4210.2|4248.2|4210.2|4247.51|4209.51|10
1605535010000|2020-11-16 13:56:50|4248.1|4210.1|4249.46|4211.46|4249.46|4211.46|4248.1|4210.1|10
1605535020000|2020-11-16 13:57:00|4249.2|4211.2|4249.82|4211.82|4249.82|4211.82|4249.11|4211.11|9
1605535030000|2020-11-16 13:57:10|4249.78|4211.78|4249.95|4211.95|4250.32|4212.32|4249.69|4211.69|10
1605535040000|2020-11-16 13:57:20|4249.96|4211.96|4249.99|4211.99|4250.16|4212.16|4249.92|4211.92|9
1605535050000|2020-11-16 13:57:30|4249.98|4211.98|4249.99|4211.99|4249.99|4211.99|4249.8|4211.8|10
1605535060000|2020-11-16 13:57:40|4249.95|4211.95|4250.51|4212.51|4250.63|4212.63|4249.95|4211.95|9
1605535070000|2020-11-16 13:57:50|4250.61|4212.61|4250.4|4212.4|4250.74|4212.74|4250.4|4212.4|10
1605535080000|2020-11-16 13:58:00|4250.52|4212.52|4250.08|4212.08|4250.57|4212.57|4250.04|4212.04|10
1605535090000|2020-11-16 13:58:10|4250.03|4212.03|4249.68|4211.68|4250.03|4212.03|4249.68|4211.68|8
1605535100000|2020-11-16 13:58:20|4249.61|4211.61|4248.46|4210.46|4249.61|4211.61|4248.44|4210.44|9
1605535110000|2020-11-16 13:58:30|4248.36|4210.36|4247.9|4209.9|4248.42|4210.42|4247.9|4209.9|9
1605535120000|2020-11-16 13:58:40|4247.72|4209.72|4247.57|4209.57|4247.76|4209.76|4247.5|4209.5|10
1605535130000|2020-11-16 13:58:50|4247.6|4209.6|4247.68|4209.68|4247.75|4209.75|4247.6|4209.6|10
1605535140000|2020-11-16 13:59:00|4247.51|4209.51|4247.39|4209.39|4247.51|4209.51|4247.2|4209.2|9
1605535150000|2020-11-16 13:59:10|4247.37|4209.37|4247.31|4209.31|4247.37|4209.37|4247.16|4209.16|9
1605535160000|2020-11-16 13:59:20|4247.25|4209.25|4247.43|4209.43|4247.43|4209.43|4247.13|4209.13|10
1605535170000|2020-11-16 13:59:30|4247.52|4209.52|4247.5|4209.5|4247.54|4209.54|4247.33|4209.33|10
1605535180000|2020-11-16 13:59:40|4247.4|4209.4|4247.61|4209.61|4247.61|4209.61|4247.19|4209.19|10
1605535190000|2020-11-16 13:59:50|4247.71|4209.71|4248.5|4210.5|4248.5|4210.5|4247.67|4209.67|10
1605535200000|2020-11-16 14:00:00|4248.52|4210.52|4249.38|4211.38|4249.38|4211.38|4248.52|4210.52|10
1605535210000|2020-11-16 14:00:10|4249.41|4211.41|4250.83|4212.83|4250.83|4212.83|4249.41|4211.41|10
1605535220000|2020-11-16 14:00:20|4250.9|4212.9|4251.28|4213.28|4251.37|4213.37|4250.9|4212.9|9
1605535230000|2020-11-16 14:00:30|4251.22|4213.22|4251.79|4213.79|4251.81|4213.81|4251.22|4213.22|10
1605535240000|2020-11-16 14:00:40|4251.84|4213.84|4253.3|4215.3|4253.3|4215.3|4251.84|4213.84|10
1605535250000|2020-11-16 14:00:50|4253.35|4215.35|4254.59|4216.59|4254.59|4216.59|4253.35|4215.35|8
1605535260000|2020-11-16 14:01:00|4254.53|4216.53|4255.03|4217.03|4255.09|4217.09|4254.53|4216.53|9
1605535270000|2020-11-16 14:01:10|4255.07|4217.07|4254.57|4216.57|4255.07|4217.07|4254.52|4216.52|10
1605535280000|2020-11-16 14:01:20|4254.62|4216.62|4255.58|4217.58|4255.58|4217.58|4254.52|4216.52|10
1605535290000|2020-11-16 14:01:30|4255.46|4217.46|4256.62|4218.62|4256.62|4218.62|4255.37|4217.37|10
1605535300000|2020-11-16 14:01:40|4256.53|4218.53|4258.88|4220.88|4258.88|4220.88|4256.53|4218.53|10
1605535310000|2020-11-16 14:01:50|4259.11|4221.11|4260.47|4222.47|4260.79|4222.79|4259.11|4221.11|10
1605535320000|2020-11-16 14:02:00|4260.43|4222.43|4261.18|4223.18|4261.18|4223.18|4260.13|4222.13|10
1605535330000|2020-11-16 14:02:10|4261.3|4223.3|4261.12|4223.12|4261.42|4223.42|4261|4223|8
1605535340000|2020-11-16 14:02:20|4260.95|4222.95|4262.82|4224.82|4262.82|4224.82|4260.95|4222.95|10
1605535350000|2020-11-16 14:02:30|4262.8|4224.8|4262.33|4224.33|4262.8|4224.8|4261.86|4223.86|9
1605535360000|2020-11-16 14:02:40|4262.63|4224.63|4264.26|4226.26|4264.26|4226.26|4262.63|4224.63|10
1605535370000|2020-11-16 14:02:50|4263.75|4225.75|4263.22|4225.22|4263.81|4225.81|4263.11|4225.11|10
1605535380000|2020-11-16 14:03:00|4263.25|4225.25|4262.78|4224.78|4263.28|4225.28|4262.77|4224.77|10
1605535390000|2020-11-16 14:03:10|4262.76|4224.76|4262.18|4224.18|4262.76|4224.76|4262.18|4224.18|10
1605535400000|2020-11-16 14:03:20|4262.41|4224.41|4264.57|4226.57|4264.57|4226.57|4262.41|4224.41|10
1605535410000|2020-11-16 14:03:30|4264.61|4226.61|4265.39|4227.39|4265.39|4227.39|4264.49|4226.49|10
1605535420000|2020-11-16 14:03:40|4265.59|4227.59|4267.52|4229.52|4267.52|4229.52|4265.59|4227.59|10
1605535430000|2020-11-16 14:03:50|4267.58|4229.58|4269.86|4231.86|4270.19|4232.19|4267.58|4229.58|10
1605535440000|2020-11-16 14:04:00|4270.02|4232.02|4271.85|4233.85|4271.85|4233.85|4270.02|4232.02|10
1605535450000|2020-11-16 14:04:10|4271.98|4233.98|4273.24|4235.24|4273.24|4235.24|4271.98|4233.98|10
1605535460000|2020-11-16 14:04:20|4273.36|4235.36|4272.17|4234.17|4273.38|4235.38|4272.09|4234.09|10
1605535470000|2020-11-16 14:04:30|4271.97|4233.97|4271.91|4233.91|4272.47|4234.47|4271.91|4233.91|10
1605535480000|2020-11-16 14:04:40|4271.26|4233.26|4267.96|4229.96|4271.26|4233.26|4267.96|4229.96|10
1605535490000|2020-11-16 14:04:50|4268.02|4230.02|4268.33|4230.33|4268.33|4230.33|4267.34|4229.34|10
1605535500000|2020-11-16 14:05:00|4268.37|4230.37|4268.89|4230.89|4268.89|4230.89|4268.22|4230.22|10
1605535510000|2020-11-16 14:05:10|4269.03|4231.03|4267.98|4229.98|4269.03|4231.03|4267.98|4229.98|9
1605535520000|2020-11-16 14:05:20|4268.17|4230.17|4268.58|4230.58|4268.58|4230.58|4268.02|4230.02|10
1605535530000|2020-11-16 14:05:30|4269.15|4231.15|4270.91|4232.91|4270.91|4232.91|4269.15|4231.15|10
1605535540000|2020-11-16 14:05:40|4271.15|4233.15|4272|4234|4272|4234|4271.15|4233.15|10
1605535550000|2020-11-16 14:05:50|4272.28|4234.28|4272.77|4234.77|4272.77|4234.77|4272.28|4234.28|10
1605535560000|2020-11-16 14:06:00|4272.91|4234.91|4273.54|4235.54|4273.54|4235.54|4272.9|4234.9|9
1605535570000|2020-11-16 14:06:10|4273.5|4235.5|4274.79|4236.79|4274.85|4236.85|4273.5|4235.5|10
1605535580000|2020-11-16 14:06:20|4275.2|4237.2|4276.2|4238.2|4276.24|4238.24|4275.2|4237.2|10
1605535590000|2020-11-16 14:06:30|4276.26|4238.26|4274.28|4236.28|4276.7|4238.7|4274.28|4236.28|10
1605535600000|2020-11-16 14:06:40|4274.35|4236.35|4274.24|4236.24|4274.73|4236.73|4274.24|4236.24|10
1605535610000|2020-11-16 14:06:50|4274.19|4236.19|4273.7|4235.7|4274.19|4236.19|4273.7|4235.7|10
1605535620000|2020-11-16 14:07:00|4273.74|4235.74|4273.08|4235.08|4273.9|4235.9|4273.08|4235.08|10
1605535630000|2020-11-16 14:07:10|4273.24|4235.24|4271.73|4233.73|4273.24|4235.24|4271.73|4233.73|10
1605535640000|2020-11-16 14:07:20|4271.63|4233.63|4271.59|4233.59|4271.77|4233.77|4271.5|4233.5|10
1605535650000|2020-11-16 14:07:30|4271.38|4233.38|4272.09|4234.09|4272.11|4234.11|4271.37|4233.37|9
1605535660000|2020-11-16 14:07:40|4272.27|4234.27|4273.18|4235.18|4273.18|4235.18|4272.27|4234.27|8
1605535670000|2020-11-16 14:07:50|4273.22|4235.22|4273.4|4235.4|4273.43|4235.43|4273.22|4235.22|8
1605535680000|2020-11-16 14:08:00|4273.43|4235.43|4273.81|4235.81|4273.81|4235.81|4273.43|4235.43|10
1605535690000|2020-11-16 14:08:10|4273.84|4235.84|4274.69|4236.69|4274.69|4236.69|4273.84|4235.84|10
1605535700000|2020-11-16 14:08:20|4274.72|4236.72|4275.23|4237.23|4275.31|4237.31|4274.72|4236.72|10
1605535710000|2020-11-16 14:08:30|4275.12|4237.12|4274.99|4236.99|4275.3|4237.3|4274.99|4236.99|10
1605535720000|2020-11-16 14:08:40|4274.66|4236.66|4274.53|4236.53|4274.66|4236.66|4274.39|4236.39|10
1605535730000|2020-11-16 14:08:50|4274.61|4236.61|4275.14|4237.14|4275.14|4237.14|4274.59|4236.59|10
1605535740000|2020-11-16 14:09:00|4275.16|4237.16|4275.43|4237.43|4275.52|4237.52|4275.16|4237.16|9
1605535750000|2020-11-16 14:09:10|4275.35|4237.35|4275.38|4237.38|4275.67|4237.67|4275.35|4237.35|9
1605535760000|2020-11-16 14:09:20|4275.39|4237.39|4275.81|4237.81|4275.81|4237.81|4275.39|4237.39|9
1605535770000|2020-11-16 14:09:30|4275.83|4237.83|4276.74|4238.74|4276.74|4238.74|4275.73|4237.73|8
1605535780000|2020-11-16 14:09:40|4276.72|4238.72|4277.39|4239.39|4277.39|4239.39|4276.72|4238.72|10
1605535790000|2020-11-16 14:09:50|4277.48|4239.48|4277.32|4239.32|4277.55|4239.55|4277.32|4239.32|10
1605535800000|2020-11-16 14:10:00|4277.48|4239.48|4278.89|4240.89|4278.89|4240.89|4277.44|4239.44|10
1605535810000|2020-11-16 14:10:10|4278.72|4240.72|4278.38|4240.38|4278.72|4240.72|4278.29|4240.29|10
1605535820000|2020-11-16 14:10:20|4278.42|4240.42|4277.99|4239.99|4278.42|4240.42|4277.99|4239.99|10
1605535830000|2020-11-16 14:10:30|4278.04|4240.04|4277.77|4239.77|4278.04|4240.04|4277.58|4239.58|10
1605535840000|2020-11-16 14:10:40|4277.78|4239.78|4279.02|4241.02|4279.02|4241.02|4277.78|4239.78|10
1605535850000|2020-11-16 14:10:50|4279.26|4241.26|4279.67|4241.67|4279.79|4241.79|4279.24|4241.24|10
1605535860000|2020-11-16 14:11:00|4279.51|4241.51|4279.56|4241.56|4279.56|4241.56|4279.12|4241.12|10
1605535870000|2020-11-16 14:11:10|4279.63|4241.63|4279.4|4241.4|4279.68|4241.68|4279.13|4241.13|10
1605535880000|2020-11-16 14:11:20|4279.47|4241.47|4280.12|4242.12|4280.16|4242.16|4279.47|4241.47|10
1605535890000|2020-11-16 14:11:30|4280.03|4242.03|4279.18|4241.18|4280.03|4242.03|4279.18|4241.18|8
1605535900000|2020-11-16 14:11:40|4278.9|4240.9|4277.99|4239.99|4278.9|4240.9|4277.99|4239.99|10
1605535910000|2020-11-16 14:11:50|4278.01|4240.01|4277.05|4239.05|4278.01|4240.01|4277.05|4239.05|10
1605535920000|2020-11-16 14:12:00|4276.65|4238.65|4275.84|4237.84|4276.84|4238.84|4275.84|4237.84|10
1605535930000|2020-11-16 14:12:10|4275.85|4237.85|4277.16|4239.16|4277.17|4239.17|4275.85|4237.85|10
1605535940000|2020-11-16 14:12:20|4277.12|4239.12|4278.29|4240.29|4278.41|4240.41|4277.12|4239.12|10
1605535950000|2020-11-16 14:12:30|4278.25|4240.25|4278.5|4240.5|4278.51|4240.51|4278.16|4240.16|9
1605535960000|2020-11-16 14:12:40|4278.83|4240.83|4279.11|4241.11|4279.15|4241.15|4278.83|4240.83|10
1605535970000|2020-11-16 14:12:50|4278.99|4240.99|4278.77|4240.77|4278.99|4240.99|4278.72|4240.72|10
1605535980000|2020-11-16 14:13:00|4278.89|4240.89|4279.67|4241.67|4279.67|4241.67|4278.6|4240.6|10
1605535990000|2020-11-16 14:13:10|4279.55|4241.55|4280.32|4242.32|4280.32|4242.32|4279.53|4241.53|10
1605536000000|2020-11-16 14:13:20|4280.41|4242.41|4280.32|4242.32|4280.41|4242.41|4280.1|4242.1|10
1605536010000|2020-11-16 14:13:30|4280.02|4242.02|4280.23|4242.23|4280.25|4242.25|4279.82|4241.82|10
1605536020000|2020-11-16 14:13:40|4280.42|4242.42|4281.09|4243.09|4281.09|4243.09|4280.42|4242.42|10
1605536030000|2020-11-16 14:13:50|4281.1|4243.1|4281.19|4243.19|4281.35|4243.35|4280.98|4242.98|10
1605536040000|2020-11-16 14:14:00|4281.46|4243.46|4282.63|4244.63|4282.63|4244.63|4281.3|4243.3|10
1605536050000|2020-11-16 14:14:10|4282.77|4244.77|4283.56|4245.56|4283.56|4245.56|4282.77|4244.77|10
1605536060000|2020-11-16 14:14:20|4283.6|4245.6|4284.39|4246.39|4284.39|4246.39|4283.6|4245.6|8
1605536070000|2020-11-16 14:14:30|4284.2|4246.2|4284.4|4246.4|4284.47|4246.47|4284.1|4246.1|10
1605536080000|2020-11-16 14:14:40|4284.56|4246.56|4285.14|4247.14|4285.14|4247.14|4284.48|4246.48|10
1605536090000|2020-11-16 14:14:50|4285.38|4247.38|4286.18|4248.18|4286.26|4248.26|4285.38|4247.38|10
1605536100000|2020-11-16 14:15:00|4286.51|4248.51|4287.24|4249.24|4287.29|4249.29|4286.51|4248.51|10
1605536110000|2020-11-16 14:15:10|4287.38|4249.38|4286.65|4248.65|4287.48|4249.48|4286.65|4248.65|9
1605536120000|2020-11-16 14:15:20|4286.5|4248.5|4286.14|4248.14|4286.79|4248.79|4286.12|4248.12|9
1605536130000|2020-11-16 14:15:30|4285.91|4247.91|4284.57|4246.57|4285.91|4247.91|4284.57|4246.57|10
1605536140000|2020-11-16 14:15:40|4284.39|4246.39|4281.85|4243.85|4284.39|4246.39|4281.85|4243.85|10
1605536150000|2020-11-16 14:15:50|4281.5|4243.5|4280.92|4242.92|4281.5|4243.5|4280.85|4242.85|9
1605536160000|2020-11-16 14:16:00|4280.66|4242.66|4281.1|4243.1|4281.1|4243.1|4280.66|4242.66|10
1605536170000|2020-11-16 14:16:10|4280.89|4242.89|4281.35|4243.35|4281.35|4243.35|4280.88|4242.88|10
1605536180000|2020-11-16 14:16:20|4281.39|4243.39|4280.6|4242.6|4281.55|4243.55|4280.6|4242.6|10
1605536190000|2020-11-16 14:16:30|4280.71|4242.71|4279.76|4241.76|4280.71|4242.71|4279.76|4241.76|10
1605536200000|2020-11-16 14:16:40|4279.64|4241.64|4279.67|4241.67|4279.74|4241.74|4279.34|4241.34|10
1605536210000|2020-11-16 14:16:50|4279.35|4241.35|4279.34|4241.34|4279.52|4241.52|4279.32|4241.32|10
1605536220000|2020-11-16 14:17:00|4279.04|4241.04|4278.8|4240.8|4279.05|4241.05|4278.8|4240.8|10
1605536230000|2020-11-16 14:17:10|4278.46|4240.46|4279.08|4241.08|4279.08|4241.08|4278.44|4240.44|9
1605536240000|2020-11-16 14:17:20|4279.5|4241.5|4279.28|4241.28|4279.6|4241.6|4279.28|4241.28|10
1605536250000|2020-11-16 14:17:30|4279.19|4241.19|4278.97|4240.97|4279.28|4241.28|4278.97|4240.97|9
1605536260000|2020-11-16 14:17:40|4279.13|4241.13|4279.39|4241.39|4279.39|4241.39|4278.9|4240.9|9
1605536270000|2020-11-16 14:17:50|4279.35|4241.35|4279.98|4241.98|4279.98|4241.98|4279.35|4241.35|10
1605536280000|2020-11-16 14:18:00|4280.03|4242.03|4281.38|4243.38|4281.38|4243.38|4280.03|4242.03|10
1605536290000|2020-11-16 14:18:10|4281.73|4243.73|4282.46|4244.46|4282.46|4244.46|4281.73|4243.73|9
1605536300000|2020-11-16 14:18:20|4282.36|4244.36|4281.83|4243.83|4282.69|4244.69|4281.73|4243.73|9
1605536310000|2020-11-16 14:18:30|4281.74|4243.74|4281.31|4243.31|4281.78|4243.78|4281.2|4243.2|10
1605536320000|2020-11-16 14:18:40|4281.47|4243.47|4280.47|4242.47|4281.47|4243.47|4280.47|4242.47|9
1605536330000|2020-11-16 14:18:50|4280.5|4242.5|4280.8|4242.8|4280.83|4242.83|4280.46|4242.46|8
1605536340000|2020-11-16 14:19:00|4280.89|4242.89|4281.08|4243.08|4281.22|4243.22|4280.89|4242.89|8
1605536350000|2020-11-16 14:19:10|4280.98|4242.98|4281.9|4243.9|4281.9|4243.9|4280.98|4242.98|10
1605536360000|2020-11-16 14:19:20|4281.8|4243.8|4281.99|4243.99|4282.04|4244.04|4281.69|4243.69|10
1605536370000|2020-11-16 14:19:30|4282.17|4244.17|4283.27|4245.27|4283.27|4245.27|4281.99|4243.99|10
1605536380000|2020-11-16 14:19:40|4283.41|4245.41|4284.17|4246.17|4284.23|4246.23|4283.41|4245.41|10
1605536390000|2020-11-16 14:19:50|4284.41|4246.41|4284.65|4246.65|4284.74|4246.74|4284.28|4246.28|8
1605536400000|2020-11-16 14:20:00|4284.68|4246.68|4285.04|4247.04|4285.15|4247.15|4284.68|4246.68|9
1605536410000|2020-11-16 14:20:10|4285.19|4247.19|4285.36|4247.36|4285.46|4247.46|4285.16|4247.16|9
1605536420000|2020-11-16 14:20:20|4285.3|4247.3|4285.49|4247.49|4285.49|4247.49|4285.23|4247.23|9
1605536430000|2020-11-16 14:20:30|4285.57|4247.57|4285.69|4247.69|4285.69|4247.69|4285.23|4247.23|10
1605536440000|2020-11-16 14:20:40|4285.73|4247.73|4286.49|4248.49|4286.49|4248.49|4285.58|4247.58|10
1605536450000|2020-11-16 14:20:50|4286.75|4248.75|4286.57|4248.57|4286.75|4248.75|4286.36|4248.36|10
1605536460000|2020-11-16 14:21:00|4286.18|4248.18|4284.7|4246.7|4286.18|4248.18|4284.7|4246.7|10
1605536470000|2020-11-16 14:21:10|4284.73|4246.73|4284.02|4246.02|4284.73|4246.73|4284.02|4246.02|10
1605536480000|2020-11-16 14:21:20|4283.87|4245.87|4283.35|4245.35|4283.91|4245.91|4283.35|4245.35|10
1605536490000|2020-11-16 14:21:30|4283.07|4245.07|4281.38|4243.38|4283.07|4245.07|4281.38|4243.38|9
1605536500000|2020-11-16 14:21:40|4281.34|4243.34|4280.72|4242.72|4281.34|4243.34|4280.45|4242.45|10
1605536510000|2020-11-16 14:21:50|4280.82|4242.82|4280.8|4242.8|4280.85|4242.85|4280.68|4242.68|9
1605536520000|2020-11-16 14:22:00|4280.93|4242.93|4280.73|4242.73|4280.93|4242.93|4280.69|4242.69|9
1605536530000|2020-11-16 14:22:10|4280.68|4242.68|4281.52|4243.52|4281.52|4243.52|4280.68|4242.68|9
1605536540000|2020-11-16 14:22:20|4281.53|4243.53|4282.45|4244.45|4282.45|4244.45|4281.53|4243.53|10
1605536550000|2020-11-16 14:22:30|4282.63|4244.63|4282.38|4244.38|4282.7|4244.7|4282.35|4244.35|10
1605536560000|2020-11-16 14:22:40|4282.57|4244.57|4283.15|4245.15|4283.15|4245.15|4282.57|4244.57|10
1605536570000|2020-11-16 14:22:50|4283.17|4245.17|4283.62|4245.62|4283.62|4245.62|4282.98|4244.98|10
1605536580000|2020-11-16 14:23:00|4283.79|4245.79|4284.77|4246.77|4284.77|4246.77|4283.79|4245.79|10
1605536590000|2020-11-16 14:23:10|4284.88|4246.88|4285.03|4247.03|4285.03|4247.03|4284.71|4246.71|10
1605536600000|2020-11-16 14:23:20|4284.96|4246.96|4284.53|4246.53|4284.99|4246.99|4284.44|4246.44|10
1605536610000|2020-11-16 14:23:30|4284.56|4246.56|4284.74|4246.74|4284.83|4246.83|4284.51|4246.51|10
1605536620000|2020-11-16 14:23:40|4284.75|4246.75|4284.84|4246.84|4284.84|4246.84|4284.58|4246.58|9
1605536630000|2020-11-16 14:23:50|4284.93|4246.93|4285.17|4247.17|4285.17|4247.17|4284.9|4246.9|9
1605536640000|2020-11-16 14:24:00|4285.21|4247.21|4286.04|4248.04|4286.04|4248.04|4285.21|4247.21|10
1605536650000|2020-11-16 14:24:10|4286.16|4248.16|4286.26|4248.26|4286.33|4248.33|4286.05|4248.05|9
1605536660000|2020-11-16 14:24:20|4286.3|4248.3|4287.02|4249.02|4287.02|4249.02|4286.3|4248.3|10
1605536670000|2020-11-16 14:24:30|4287.14|4249.14|4288.3|4250.3|4288.3|4250.3|4287.14|4249.14|10
1605536680000|2020-11-16 14:24:40|4288.33|4250.33|4289.08|4251.08|4289.11|4251.11|4288.33|4250.33|9
1605536690000|2020-11-16 14:24:50|4289.24|4251.24|4290.04|4252.04|4290.04|4252.04|4289.24|4251.24|10
1605536700000|2020-11-16 14:25:00|4290.16|4252.16|4290.88|4252.88|4290.89|4252.89|4290.16|4252.16|10
1605536710000|2020-11-16 14:25:10|4290.86|4252.86|4291.5|4253.5|4291.5|4253.5|4290.8|4252.8|10
1605536720000|2020-11-16 14:25:20|4291.54|4253.54|4290.64|4252.64|4291.54|4253.54|4290.62|4252.62|10
1605536730000|2020-11-16 14:25:30|4290.69|4252.69|4290.59|4252.59|4290.96|4252.96|4290.59|4252.59|10
1605536740000|2020-11-16 14:25:40|4290.73|4252.73|4290.48|4252.48|4291.01|4253.01|4290.48|4252.48|10
1605536750000|2020-11-16 14:25:50|4290.38|4252.38|4289.69|4251.69|4290.38|4252.38|4289.63|4251.63|10
1605536760000|2020-11-16 14:26:00|4289.51|4251.51|4289.81|4251.81|4289.88|4251.88|4289.51|4251.51|10
1605536770000|2020-11-16 14:26:10|4289.85|4251.85|4290.57|4252.57|4290.57|4252.57|4289.85|4251.85|10
1605536780000|2020-11-16 14:26:20|4290.65|4252.65|4289.84|4251.84|4290.65|4252.65|4289.84|4251.84|10
1605536790000|2020-11-16 14:26:30|4289.85|4251.85|4290.08|4252.08|4290.08|4252.08|4289.62|4251.62|9
1605536800000|2020-11-16 14:26:40|4290.13|4252.13|4289.89|4251.89|4290.25|4252.25|4289.84|4251.84|10
1605536810000|2020-11-16 14:26:50|4289.88|4251.88|4290.88|4252.88|4290.88|4252.88|4289.87|4251.87|10
1605536820000|2020-11-16 14:27:00|4291.1|4253.1|4291.34|4253.34|4291.39|4253.39|4291.1|4253.1|7
1605536830000|2020-11-16 14:27:10|4291.32|4253.32|4291.86|4253.86|4291.99|4253.99|4291.32|4253.32|9
1605536840000|2020-11-16 14:27:20|4291.88|4253.88|4292.39|4254.39|4292.39|4254.39|4291.81|4253.81|10
1605536850000|2020-11-16 14:27:30|4292.3|4254.3|4293.04|4255.04|4293.06|4255.06|4292.18|4254.18|9
1605536860000|2020-11-16 14:27:40|4293.15|4255.15|4294.71|4256.71|4294.86|4256.86|4293.15|4255.15|10
1605536870000|2020-11-16 14:27:50|4294.61|4256.61|4294.6|4256.6|4294.7|4256.7|4294.43|4256.43|9
1605536880000|2020-11-16 14:28:00|4294.8|4256.8|4294.81|4256.81|4295.27|4257.27|4294.8|4256.8|10
1605536890000|2020-11-16 14:28:10|4294.62|4256.62|4294.63|4256.63|4294.98|4256.98|4294.62|4256.62|8
1605536900000|2020-11-16 14:28:20|4294|4256|4293.04|4255.04|4294|4256|4292.63|4254.63|10
1605536910000|2020-11-16 14:28:30|4293.08|4255.08|4292.38|4254.38|4293.15|4255.15|4292.38|4254.38|8
1605536920000|2020-11-16 14:28:40|4292.2|4254.2|4292.02|4254.02|4292.26|4254.26|4292|4254|10
1605536930000|2020-11-16 14:28:50|4291.81|4253.81|4290.42|4252.42|4291.81|4253.81|4290.42|4252.42|9
1605536940000|2020-11-16 14:29:00|4290.46|4252.46|4289.91|4251.91|4290.46|4252.46|4289.8|4251.8|10
1605536950000|2020-11-16 14:29:10|4289.97|4251.97|4289.55|4251.55|4289.97|4251.97|4289.53|4251.53|10
1605536960000|2020-11-16 14:29:20|4289.51|4251.51|4289.61|4251.61|4289.61|4251.61|4289.38|4251.38|9
1605536970000|2020-11-16 14:29:30|4289.77|4251.77|4289.19|4251.19|4289.84|4251.84|4289.19|4251.19|9
1605536980000|2020-11-16 14:29:40|4289.12|4251.12|4290.36|4252.36|4290.36|4252.36|4289.12|4251.12|10
1605536990000|2020-11-16 14:29:50|4290.35|4252.35|4291.5|4253.5|4291.5|4253.5|4290.35|4252.35|10
1605537000000|2020-11-16 14:30:00|4291.85|4253.85|4292.55|4254.55|4292.55|4254.55|4291.84|4253.84|9
1605537010000|2020-11-16 14:30:10|4292.75|4254.75|4294.71|4256.71|4294.73|4256.73|4292.72|4254.72|10
1605537020000|2020-11-16 14:30:20|4294.75|4256.75|4293.47|4255.47|4294.75|4256.75|4293.47|4255.47|10
1605537030000|2020-11-16 14:30:30|4293.15|4255.15|4292.78|4254.78|4293.26|4255.26|4292.7|4254.7|10
1605537040000|2020-11-16 14:30:40|4292.71|4254.71|4292.24|4254.24|4292.71|4254.71|4292.24|4254.24|10
1605537050000|2020-11-16 14:30:50|4292.06|4254.06|4291.93|4253.93|4292.06|4254.06|4291.79|4253.79|9
1605537060000|2020-11-16 14:31:00|4291.61|4253.61|4292.38|4254.38|4292.38|4254.38|4291.53|4253.53|10
1605537070000|2020-11-16 14:31:10|4292.39|4254.39|4292.87|4254.87|4292.87|4254.87|4292.39|4254.39|9
1605537080000|2020-11-16 14:31:20|4292.24|4254.24|4292.75|4254.75|4292.75|4254.75|4292.15|4254.15|9
1605537090000|2020-11-16 14:31:30|4292.82|4254.82|4291.84|4253.84|4292.82|4254.82|4291.84|4253.84|9
1605537100000|2020-11-16 14:31:40|4291.65|4253.65|4290.8|4252.8|4291.65|4253.65|4290.8|4252.8|10
1605537110000|2020-11-16 14:31:50|4290.81|4252.81|4289.28|4251.28|4290.88|4252.88|4289.28|4251.28|9
1605537120000|2020-11-16 14:32:00|4288.74|4250.74|4288.46|4250.46|4288.74|4250.74|4288.09|4250.09|9
1605537130000|2020-11-16 14:32:10|4288.26|4250.26|4287.05|4249.05|4288.26|4250.26|4287.05|4249.05|10
1605537140000|2020-11-16 14:32:20|4287.02|4249.02|4286.04|4248.04|4287.02|4249.02|4286.04|4248.04|10
1605537150000|2020-11-16 14:32:30|4285.73|4247.73|4285|4247|4285.83|4247.83|4285|4247|9
1605537160000|2020-11-16 14:32:40|4284.23|4246.23|4284.72|4246.72|4284.76|4246.76|4284.09|4246.09|10
1605537170000|2020-11-16 14:32:50|4284.98|4246.98|4285.8|4247.8|4285.8|4247.8|4284.98|4246.98|10
1605537180000|2020-11-16 14:33:00|4286.02|4248.02|4286.39|4248.39|4286.39|4248.39|4286.02|4248.02|9
1605537190000|2020-11-16 14:33:10|4287.05|4249.05|4287.64|4249.64|4287.87|4249.87|4287.05|4249.05|10
1605537200000|2020-11-16 14:33:20|4287.74|4249.74|4285.19|4247.19|4287.74|4249.74|4285.19|4247.19|10
1605537210000|2020-11-16 14:33:30|4285.07|4247.07|4283.04|4245.04|4285.08|4247.08|4283.04|4245.04|10
1605537220000|2020-11-16 14:33:40|4283.09|4245.09|4281|4243|4283.09|4245.09|4280.96|4242.96|10
1605537230000|2020-11-16 14:33:50|4280.88|4242.88|4279.68|4241.68|4280.98|4242.98|4279.68|4241.68|10
1605537240000|2020-11-16 14:34:00|4279.45|4241.45|4278.07|4240.07|4279.45|4241.45|4278.07|4240.07|10
1605537250000|2020-11-16 14:34:10|4278.18|4240.18|4276.32|4238.32|4278.18|4240.18|4276.32|4238.32|9
1605537260000|2020-11-16 14:34:20|4276.27|4238.27|4274.23|4236.23|4276.38|4238.38|4274.23|4236.23|10
1605537270000|2020-11-16 14:34:30|4274.17|4236.17|4276.29|4238.29|4276.29|4238.29|4274.17|4236.17|10
1605537280000|2020-11-16 14:34:40|4277.15|4239.15|4278.69|4240.69|4278.72|4240.72|4277.15|4239.15|10
1605537290000|2020-11-16 14:34:50|4278.55|4240.55|4278.58|4240.58|4278.76|4240.76|4278.42|4240.42|9
1605537300000|2020-11-16 14:35:00|4278.63|4240.63|4279.45|4241.45|4279.45|4241.45|4278.61|4240.61|10
1605537310000|2020-11-16 14:35:10|4279.55|4241.55|4280.02|4242.02|4280.2|4242.2|4279.52|4241.52|10
1605537320000|2020-11-16 14:35:20|4280.65|4242.65|4280.08|4242.08|4280.91|4242.91|4280.08|4242.08|10
1605537330000|2020-11-16 14:35:30|4279.77|4241.77|4279.02|4241.02|4279.85|4241.85|4279.02|4241.02|9
1605537340000|2020-11-16 14:35:40|4279.04|4241.04|4279.65|4241.65|4279.65|4241.65|4278.91|4240.91|10
1605537350000|2020-11-16 14:35:50|4279.81|4241.81|4280.93|4242.93|4280.93|4242.93|4279.81|4241.81|8
1605537360000|2020-11-16 14:36:00|4281.17|4243.17|4280.98|4242.98|4281.26|4243.26|4280.98|4242.98|9
1605537370000|2020-11-16 14:36:10|4281.19|4243.19|4280.92|4242.92|4281.36|4243.36|4280.92|4242.92|8
1605537380000|2020-11-16 14:36:20|4280.91|4242.91|4281.76|4243.76|4281.76|4243.76|4280.91|4242.91|9
1605537390000|2020-11-16 14:36:30|4281.75|4243.75|4283.08|4245.08|4283.08|4245.08|4281.65|4243.65|9
1605537400000|2020-11-16 14:36:40|4283.15|4245.15|4283.91|4245.91|4283.95|4245.95|4282.98|4244.98|9
1605537410000|2020-11-16 14:36:50|4284.03|4246.03|4284.04|4246.04|4284.16|4246.16|4283.99|4245.99|10
1605537420000|2020-11-16 14:37:00|4283.97|4245.97|4284.68|4246.68|4284.68|4246.68|4283.97|4245.97|9
1605537430000|2020-11-16 14:37:10|4284.28|4246.28|4284.86|4246.86|4284.86|4246.86|4284.28|4246.28|9
1605537440000|2020-11-16 14:37:20|4284.93|4246.93|4285.63|4247.63|4285.63|4247.63|4284.93|4246.93|10
1605537450000|2020-11-16 14:37:30|4285.71|4247.71|4285.34|4247.34|4285.71|4247.71|4285.34|4247.34|9
1605537460000|2020-11-16 14:37:40|4285.28|4247.28|4284.61|4246.61|4285.38|4247.38|4284.61|4246.61|9
1605537470000|2020-11-16 14:37:50|4284.71|4246.71|4284.33|4246.33|4284.71|4246.71|4284.32|4246.32|10
1605537480000|2020-11-16 14:38:00|4284.65|4246.65|4285.42|4247.42|4285.42|4247.42|4284.65|4246.65|10
1605537490000|2020-11-16 14:38:10|4285.49|4247.49|4284.67|4246.67|4285.49|4247.49|4284.66|4246.66|10
1605537500000|2020-11-16 14:38:20|4284.78|4246.78|4284.83|4246.83|4285.04|4247.04|4284.78|4246.78|9
1605537510000|2020-11-16 14:38:30|4284.77|4246.77|4284.42|4246.42|4284.79|4246.79|4284.41|4246.41|10
1605537520000|2020-11-16 14:38:40|4284.28|4246.28|4284.55|4246.55|4284.59|4246.59|4284.27|4246.27|9
1605537530000|2020-11-16 14:38:50|4284.65|4246.65|4284.9|4246.9|4284.95|4246.95|4284.65|4246.65|8
1605537540000|2020-11-16 14:39:00|4284.86|4246.86|4284.45|4246.45|4284.86|4246.86|4284.45|4246.45|10
1605537550000|2020-11-16 14:39:10|4284.46|4246.46|4283.55|4245.55|4284.53|4246.53|4283.55|4245.55|10
1605537560000|2020-11-16 14:39:20|4283.12|4245.12|4283.26|4245.26|4283.26|4245.26|4282.55|4244.55|10
1605537570000|2020-11-16 14:39:30|4283.44|4245.44|4284.67|4246.67|4284.67|4246.67|4283.44|4245.44|10
1605537580000|2020-11-16 14:39:40|4286.21|4248.21|4284.97|4246.97|4286.21|4248.21|4284.9|4246.9|9
1605537590000|2020-11-16 14:39:50|4284.79|4246.79|4284.76|4246.76|4284.84|4246.84|4284.72|4246.72|10
1605537600000|2020-11-16 14:40:00|4284.74|4246.74|4284.17|4246.17|4284.74|4246.74|4284.09|4246.09|10
1605537610000|2020-11-16 14:40:10|4284.18|4246.18|4283.47|4245.47|4284.18|4246.18|4283.47|4245.47|10
1605537620000|2020-11-16 14:40:20|4283.61|4245.61|4283.61|4245.61|4283.68|4245.68|4283.44|4245.44|10
1605537630000|2020-11-16 14:40:30|4283.52|4245.52|4283.63|4245.63|4283.77|4245.77|4283.5|4245.5|10
1605537640000|2020-11-16 14:40:40|4283.61|4245.61|4283.65|4245.65|4283.65|4245.65|4283.41|4245.41|10
1605537650000|2020-11-16 14:40:50|4283.57|4245.57|4283.51|4245.51|4283.58|4245.58|4283.48|4245.48|8
1605537660000|2020-11-16 14:41:00|4283.48|4245.48|4282.98|4244.98|4283.48|4245.48|4282.95|4244.95|10
1605537670000|2020-11-16 14:41:10|4283|4245|4283|4245|4283.04|4245.04|4282.91|4244.91|10
1605537680000|2020-11-16 14:41:20|4283.25|4245.25|4283.81|4245.81|4283.81|4245.81|4283.17|4245.17|9
1605537690000|2020-11-16 14:41:30|4283.88|4245.88|4283.82|4245.82|4284.02|4246.02|4283.82|4245.82|9
1605537700000|2020-11-16 14:41:40|4283.69|4245.69|4283.89|4245.89|4283.89|4245.89|4283.58|4245.58|10
1605537710000|2020-11-16 14:41:50|4284.1|4246.1|4284.57|4246.57|4284.57|4246.57|4284.05|4246.05|10
1605537720000|2020-11-16 14:42:00|4284.56|4246.56|4284.68|4246.68|4284.78|4246.78|4284.56|4246.56|10
1605537730000|2020-11-16 14:42:10|4284.64|4246.64|4284.98|4246.98|4285.02|4247.02|4284.63|4246.63|9
1605537740000|2020-11-16 14:42:20|4285.01|4247.01|4286.04|4248.04|4286.04|4248.04|4285.01|4247.01|10
1605537750000|2020-11-16 14:42:30|4286.22|4248.22|4286.72|4248.72|4286.83|4248.83|4286.19|4248.19|10
1605537760000|2020-11-16 14:42:40|4286.67|4248.67|4287.48|4249.48|4287.48|4249.48|4286.67|4248.67|9
1605537770000|2020-11-16 14:42:50|4287.51|4249.51|4289.25|4251.25|4289.25|4251.25|4287.51|4249.51|10
1605537780000|2020-11-16 14:43:00|4289.38|4251.38|4289.12|4251.12|4289.65|4251.65|4289.09|4251.09|10
1605537790000|2020-11-16 14:43:10|4289.18|4251.18|4288.81|4250.81|4289.19|4251.19|4288.76|4250.76|10
1605537800000|2020-11-16 14:43:20|4288.91|4250.91|4288.72|4250.72|4289.09|4251.09|4288.72|4250.72|10
1605537810000|2020-11-16 14:43:30|4288.75|4250.75|4289.59|4251.59|4289.62|4251.62|4288.75|4250.75|10
1605537820000|2020-11-16 14:43:40|4289.64|4251.64|4289.52|4251.52|4289.83|4251.83|4289.52|4251.52|10
1605537830000|2020-11-16 14:43:50|4289.06|4251.06|4289.39|4251.39|4289.39|4251.39|4288.99|4250.99|9
1605537840000|2020-11-16 14:44:00|4289.5|4251.5|4291.23|4253.23|4291.23|4253.23|4289.5|4251.5|8
1605537850000|2020-11-16 14:44:10|4291.26|4253.26|4291.73|4253.73|4291.73|4253.73|4291.21|4253.21|8
1605537860000|2020-11-16 14:44:20|4291.9|4253.9|4292.16|4254.16|4292.16|4254.16|4291.87|4253.87|10
1605537870000|2020-11-16 14:44:30|4292.23|4254.23|4293.32|4255.32|4293.4|4255.4|4292.23|4254.23|10
1605537880000|2020-11-16 14:44:40|4293.35|4255.35|4293.54|4255.54|4293.79|4255.79|4293.35|4255.35|10
1605537890000|2020-11-16 14:44:50|4293.4|4255.4|4292.66|4254.66|4293.4|4255.4|4292.66|4254.66|10
1605537900000|2020-11-16 14:45:00|4292.56|4254.56|4292.42|4254.42|4292.71|4254.71|4292.42|4254.42|9
1605537910000|2020-11-16 14:45:10|4292.48|4254.48|4292.64|4254.64|4292.97|4254.97|4292.48|4254.48|10
1605537920000|2020-11-16 14:45:20|4292.67|4254.67|4292.71|4254.71|4292.71|4254.71|4292.49|4254.49|9
1605537930000|2020-11-16 14:45:30|4292.84|4254.84|4292.86|4254.86|4292.94|4254.94|4292.76|4254.76|10
1605537940000|2020-11-16 14:45:40|4292.74|4254.74|4292.43|4254.43|4292.74|4254.74|4292.33|4254.33|10
1605537950000|2020-11-16 14:45:50|4292.48|4254.48|4291.93|4253.93|4292.48|4254.48|4291.93|4253.93|9
1605537960000|2020-11-16 14:46:00|4291.83|4253.83|4291.87|4253.87|4292.06|4254.06|4291.77|4253.77|9
1605537970000|2020-11-16 14:46:10|4291.93|4253.93|4292.39|4254.39|4292.39|4254.39|4291.93|4253.93|10
1605537980000|2020-11-16 14:46:20|4292.57|4254.57|4292.47|4254.47|4292.65|4254.65|4292.27|4254.27|9
1605537990000|2020-11-16 14:46:30|4292.43|4254.43|4292.17|4254.17|4292.43|4254.43|4292.17|4254.17|9
1605538000000|2020-11-16 14:46:40|4291.98|4253.98|4291.05|4253.05|4291.98|4253.98|4291.05|4253.05|9
1605538010000|2020-11-16 14:46:50|4290.99|4252.99|4290.94|4252.94|4290.99|4252.99|4290.63|4252.63|9
1605538020000|2020-11-16 14:47:00|4290.95|4252.95|4291.61|4253.61|4291.61|4253.61|4290.93|4252.93|8
1605538030000|2020-11-16 14:47:10|4291.57|4253.57|4291.62|4253.62|4291.82|4253.82|4291.57|4253.57|9
1605538040000|2020-11-16 14:47:20|4291.54|4253.54|4290.89|4252.89|4291.54|4253.54|4290.89|4252.89|10
1605538050000|2020-11-16 14:47:30|4290.88|4252.88|4290.2|4252.2|4290.88|4252.88|4290.18|4252.18|10
1605538060000|2020-11-16 14:47:40|4289.98|4251.98|4288.97|4250.97|4289.98|4251.98|4288.97|4250.97|9
1605538070000|2020-11-16 14:47:50|4289.01|4251.01|4289.01|4251.01|4289.01|4251.01|4288.69|4250.69|10
1605538080000|2020-11-16 14:48:00|4288.98|4250.98|4288.61|4250.61|4289.11|4251.11|4288.61|4250.61|10
1605538090000|2020-11-16 14:48:10|4288.5|4250.5|4286.4|4248.4|4288.5|4250.5|4286.4|4248.4|10
1605538100000|2020-11-16 14:48:20|4286.16|4248.16|4284.62|4246.62|4286.16|4248.16|4284.62|4246.62|9
1605538110000|2020-11-16 14:48:30|4284.75|4246.75|4283.49|4245.49|4284.96|4246.96|4283.45|4245.45|9
1605538120000|2020-11-16 14:48:40|4283.22|4245.22|4282.19|4244.19|4283.22|4245.22|4282.15|4244.15|10
1605538130000|2020-11-16 14:48:50|4282.12|4244.12|4282.96|4244.96|4282.96|4244.96|4282.12|4244.12|9
1605538140000|2020-11-16 14:49:00|4283.11|4245.11|4283.93|4245.93|4283.93|4245.93|4283.11|4245.11|10
1605538150000|2020-11-16 14:49:10|4284.01|4246.01|4284.51|4246.51|4284.58|4246.58|4283.89|4245.89|10
1605538160000|2020-11-16 14:49:20|4284.41|4246.41|4285.73|4247.73|4285.73|4247.73|4284.41|4246.41|10
1605538170000|2020-11-16 14:49:30|4285.95|4247.95|4286.3|4248.3|4286.3|4248.3|4285.72|4247.72|10
1605538180000|2020-11-16 14:49:40|4286.21|4248.21|4285.78|4247.78|4286.21|4248.21|4285.7|4247.7|10
1605538190000|2020-11-16 14:49:50|4285.76|4247.76|4286.2|4248.2|4286.23|4248.23|4285.75|4247.75|8
1605538200000|2020-11-16 14:50:00|4286.31|4248.31|4285.9|4247.9|4286.31|4248.31|4285.9|4247.9|10
1605538210000|2020-11-16 14:50:10|4285.88|4247.88|4285.96|4247.96|4285.96|4247.96|4285.72|4247.72|10
1605538220000|2020-11-16 14:50:20|4285.87|4247.87|4285.31|4247.31|4285.87|4247.87|4285.22|4247.22|8
1605538230000|2020-11-16 14:50:30|4285.33|4247.33|4285.13|4247.13|4285.55|4247.55|4285.13|4247.13|9
1605538240000|2020-11-16 14:50:40|4284.61|4246.61|4284.1|4246.1|4284.74|4246.74|4284.08|4246.08|10
1605538250000|2020-11-16 14:50:50|4284.04|4246.04|4283.4|4245.4|4284.09|4246.09|4283.3|4245.3|10
1605538260000|2020-11-16 14:51:00|4283.39|4245.39|4283.02|4245.02|4283.61|4245.61|4283.02|4245.02|8
1605538270000|2020-11-16 14:51:10|4283.01|4245.01|4281.81|4243.81|4283.01|4245.01|4281.81|4243.81|10
1605538280000|2020-11-16 14:51:20|4281.87|4243.87|4281.49|4243.49|4281.88|4243.88|4281.47|4243.47|10
1605538290000|2020-11-16 14:51:30|4281.4|4243.4|4280.76|4242.76|4281.4|4243.4|4280.71|4242.71|10
1605538300000|2020-11-16 14:51:40|4280.8|4242.8|4280.74|4242.74|4280.99|4242.99|4280.73|4242.73|10
1605538310000|2020-11-16 14:51:50|4280.67|4242.67|4280.28|4242.28|4280.7|4242.7|4280.28|4242.28|10
1605538320000|2020-11-16 14:52:00|4280.43|4242.43|4281.26|4243.26|4281.26|4243.26|4280.43|4242.43|10
1605538330000|2020-11-16 14:52:10|4281.37|4243.37|4281.4|4243.4|4281.4|4243.4|4280.87|4242.87|10
1605538340000|2020-11-16 14:52:20|4281.38|4243.38|4282.28|4244.28|4282.28|4244.28|4281.38|4243.38|8
1605538350000|2020-11-16 14:52:30|4282.83|4244.83|4286.01|4248.01|4286.01|4248.01|4282.83|4244.83|10
1605538360000|2020-11-16 14:52:40|4286.53|4248.53|4286.74|4248.74|4286.77|4248.77|4286.53|4248.53|10
1605538370000|2020-11-16 14:52:50|4287.21|4249.21|4287.78|4249.78|4287.78|4249.78|4287.21|4249.21|10
1605538380000|2020-11-16 14:53:00|4288.03|4250.03|4288.97|4250.97|4288.97|4250.97|4287.95|4249.95|10
1605538390000|2020-11-16 14:53:10|4288.94|4250.94|4289.1|4251.1|4289.14|4251.14|4288.85|4250.85|8
1605538400000|2020-11-16 14:53:20|4289.31|4251.31|4289.36|4251.36|4289.54|4251.54|4289.02|4251.02|10
1605538410000|2020-11-16 14:53:30|4289.41|4251.41|4290.16|4252.16|4290.16|4252.16|4289.41|4251.41|10
1605538420000|2020-11-16 14:53:40|4290.17|4252.17|4290.1|4252.1|4290.23|4252.23|4289.97|4251.97|10
1605538430000|2020-11-16 14:53:50|4290.04|4252.04|4289.69|4251.69|4290.04|4252.04|4289.66|4251.66|9
1605538440000|2020-11-16 14:54:00|4289.54|4251.54|4288.85|4250.85|4289.54|4251.54|4288.82|4250.82|10
1605538450000|2020-11-16 14:54:10|4288.57|4250.57|4287.85|4249.85|4288.57|4250.57|4287.85|4249.85|9
1605538460000|2020-11-16 14:54:20|4287.81|4249.81|4287.86|4249.86|4288.05|4250.05|4287.67|4249.67|9
1605538470000|2020-11-16 14:54:30|4287.89|4249.89|4288.24|4250.24|4288.27|4250.27|4287.87|4249.87|10
1605538480000|2020-11-16 14:54:40|4288.12|4250.12|4288.47|4250.47|4288.74|4250.74|4288.1|4250.1|10
1605538490000|2020-11-16 14:54:50|4288.55|4250.55|4287.85|4249.85|4288.55|4250.55|4287.85|4249.85|10
1605538500000|2020-11-16 14:55:00|4287.82|4249.82|4287.68|4249.68|4287.83|4249.83|4287.68|4249.68|10
1605538510000|2020-11-16 14:55:10|4287.65|4249.65|4287.68|4249.68|4287.8|4249.8|4287.37|4249.37|10
1605538520000|2020-11-16 14:55:20|4287.6|4249.6|4288.12|4250.12|4288.29|4250.29|4287.6|4249.6|8
1605538530000|2020-11-16 14:55:30|4288.15|4250.15|4288.78|4250.78|4288.78|4250.78|4288.15|4250.15|10
1605538540000|2020-11-16 14:55:40|4289.07|4251.07|4289.34|4251.34|4289.34|4251.34|4288.95|4250.95|6
1605538550000|2020-11-16 14:55:50|4289.55|4251.55|4290.17|4252.17|4290.17|4252.17|4289.55|4251.55|10
1605538560000|2020-11-16 14:56:00|4290.2|4252.2|4290.24|4252.24|4290.24|4252.24|4289.99|4251.99|10
1605538570000|2020-11-16 14:56:10|4290.34|4252.34|4290.46|4252.46|4290.69|4252.69|4290.34|4252.34|8
1605538580000|2020-11-16 14:56:20|4290.62|4252.62|4290.68|4252.68|4290.72|4252.72|4290.6|4252.6|9
1605538590000|2020-11-16 14:56:30|4290.86|4252.86|4290.92|4252.92|4291|4253|4290.75|4252.75|9
1605538600000|2020-11-16 14:56:40|4290.93|4252.93|4290.67|4252.67|4290.93|4252.93|4290.62|4252.62|10
1605538610000|2020-11-16 14:56:50|4290.52|4252.52|4290.5|4252.5|4290.53|4252.53|4290.43|4252.43|8
1605538620000|2020-11-16 14:57:00|4290.58|4252.58|4291.15|4253.15|4291.15|4253.15|4290.45|4252.45|10
1605538630000|2020-11-16 14:57:10|4291.16|4253.16|4291.28|4253.28|4291.38|4253.38|4291.16|4253.16|9
1605538640000|2020-11-16 14:57:20|4291.29|4253.29|4291.12|4253.12|4291.34|4253.34|4291.01|4253.01|10
1605538650000|2020-11-16 14:57:30|4291.1|4253.1|4291.21|4253.21|4291.21|4253.21|4290.96|4252.96|9
1605538660000|2020-11-16 14:57:40|4291.26|4253.26|4291.65|4253.65|4291.69|4253.69|4291.26|4253.26|10
1605538670000|2020-11-16 14:57:50|4291.53|4253.53|4290.84|4252.84|4291.53|4253.53|4290.84|4252.84|10
1605538680000|2020-11-16 14:58:00|4290.57|4252.57|4290.8|4252.8|4290.8|4252.8|4290.51|4252.51|10
1605538690000|2020-11-16 14:58:10|4290.49|4252.49|4289.96|4251.96|4290.55|4252.55|4289.96|4251.96|10
1605538700000|2020-11-16 14:58:20|4289.88|4251.88|4288.43|4250.43|4289.88|4251.88|4288.43|4250.43|10
1605538710000|2020-11-16 14:58:30|4288.03|4250.03|4286.98|4248.98|4288.03|4250.03|4286.98|4248.98|9
1605538720000|2020-11-16 14:58:40|4286.77|4248.77|4286.43|4248.43|4287.04|4249.04|4286.43|4248.43|10
1605538730000|2020-11-16 14:58:50|4286.41|4248.41|4285.64|4247.64|4286.41|4248.41|4285.64|4247.64|10
1605538740000|2020-11-16 14:59:00|4285.59|4247.59|4285.36|4247.36|4285.7|4247.7|4285.2|4247.2|9
1605538750000|2020-11-16 14:59:10|4285.4|4247.4|4285.91|4247.91|4285.91|4247.91|4285.35|4247.35|10
1605538760000|2020-11-16 14:59:20|4285.85|4247.85|4286.87|4248.87|4286.87|4248.87|4285.83|4247.83|10
1605538770000|2020-11-16 14:59:30|4286.82|4248.82|4287.13|4249.13|4287.24|4249.24|4286.82|4248.82|10
1605538780000|2020-11-16 14:59:40|4287.27|4249.27|4287.51|4249.51|4287.55|4249.55|4287.27|4249.27|10
1605538790000|2020-11-16 14:59:50|4287.5|4249.5|4288.13|4250.13|4288.17|4250.17|4287.49|4249.49|9
1605538800000|2020-11-16 15:00:00|4288.07|4250.07|4289.15|4251.15|4289.15|4251.15|4288.07|4250.07|10
1605538810000|2020-11-16 15:00:10|4289.09|4251.09|4290.12|4252.12|4290.12|4252.12|4289.09|4251.09|10
1605538820000|2020-11-16 15:00:20|4290.45|4252.45|4289.54|4251.54|4290.45|4252.45|4289.54|4251.54|10
1605538830000|2020-11-16 15:00:30|4289.5|4251.5|4290.27|4252.27|4290.32|4252.32|4289.45|4251.45|10
1605538840000|2020-11-16 15:00:40|4290.36|4252.36|4290.93|4252.93|4290.93|4252.93|4290.32|4252.32|10
1605538850000|2020-11-16 15:00:50|4291.18|4253.18|4292.06|4254.06|4292.14|4254.14|4291.18|4253.18|8
1605538860000|2020-11-16 15:01:00|4292.21|4254.21|4293.08|4255.08|4293.11|4255.11|4292.21|4254.21|9
1605538870000|2020-11-16 15:01:10|4293.16|4255.16|4293.91|4255.91|4293.91|4255.91|4293.16|4255.16|9
1605538880000|2020-11-16 15:01:20|4293.99|4255.99|4294.93|4256.93|4294.96|4256.96|4293.99|4255.99|10
1605538890000|2020-11-16 15:01:30|4294.97|4256.97|4295.99|4257.99|4296.04|4258.04|4294.83|4256.83|10
1605538900000|2020-11-16 15:01:40|4296.08|4258.08|4296.98|4258.98|4296.98|4258.98|4296.08|4258.08|10
1605538910000|2020-11-16 15:01:50|4297.05|4259.05|4296.73|4258.73|4297.05|4259.05|4296.69|4258.69|10
1605538920000|2020-11-16 15:02:00|4296.48|4258.48|4295.71|4257.71|4296.48|4258.48|4295.71|4257.71|10
1605538930000|2020-11-16 15:02:10|4295.67|4257.67|4295.42|4257.42|4295.67|4257.67|4295.27|4257.27|10
1605538940000|2020-11-16 15:02:20|4295.62|4257.62|4294.63|4256.63|4295.62|4257.62|4294.63|4256.63|8
1605538950000|2020-11-16 15:02:30|4294.58|4256.58|4294.06|4256.06|4294.58|4256.58|4293.9|4255.9|9
1605538960000|2020-11-16 15:02:40|4293.99|4255.99|4293.59|4255.59|4293.99|4255.99|4293.57|4255.57|9
1605538970000|2020-11-16 15:02:50|4293.51|4255.51|4292.96|4254.96|4293.51|4255.51|4292.93|4254.93|10
1605538980000|2020-11-16 15:03:00|4292.99|4254.99|4292.99|4254.99|4292.99|4254.99|4292.76|4254.76|10
1605538990000|2020-11-16 15:03:10|4292.95|4254.95|4292.49|4254.49|4292.95|4254.95|4292.49|4254.49|10
1605539000000|2020-11-16 15:03:20|4292.51|4254.51|4293|4255|4293|4255|4292.51|4254.51|8
1605539010000|2020-11-16 15:03:30|4292.95|4254.95|4293.2|4255.2|4293.36|4255.36|4292.95|4254.95|10
1605539020000|2020-11-16 15:03:40|4293.23|4255.23|4293.69|4255.69|4293.73|4255.73|4293.23|4255.23|9
1605539030000|2020-11-16 15:03:50|4293.68|4255.68|4294.02|4256.02|4294.09|4256.09|4293.68|4255.68|10
1605539040000|2020-11-16 15:04:00|4294.09|4256.09|4294.92|4256.92|4294.92|4256.92|4294.09|4256.09|10
1605539050000|2020-11-16 15:04:10|4295.23|4257.23|4296.29|4258.29|4296.36|4258.36|4295.23|4257.23|10
1605539060000|2020-11-16 15:04:20|4296.31|4258.31|4296.43|4258.43|4296.45|4258.45|4296.31|4258.31|8
1605539070000|2020-11-16 15:04:30|4296.62|4258.62|4296.49|4258.49|4296.74|4258.74|4296.49|4258.49|8
1605539080000|2020-11-16 15:04:40|4296.61|4258.61|4296.66|4258.66|4296.73|4258.73|4296.3|4258.3|10
1605539090000|2020-11-16 15:04:50|4296.61|4258.61|4296.39|4258.39|4297.06|4259.06|4296.37|4258.37|9
1605539100000|2020-11-16 15:05:00|4296.38|4258.38|4296.04|4258.04|4296.47|4258.47|4295.82|4257.82|10
1605539110000|2020-11-16 15:05:10|4295.94|4257.94|4295.09|4257.09|4295.97|4257.97|4295.09|4257.09|9
1605539120000|2020-11-16 15:05:20|4294.43|4256.43|4293.8|4255.8|4294.43|4256.43|4293.68|4255.68|10
1605539130000|2020-11-16 15:05:30|4293.78|4255.78|4294.67|4256.67|4294.67|4256.67|4293.61|4255.61|9
1605539140000|2020-11-16 15:05:40|4294.49|4256.49|4295.83|4257.83|4296.04|4258.04|4294.49|4256.49|10
1605539150000|2020-11-16 15:05:50|4295.79|4257.79|4296.06|4258.06|4296.06|4258.06|4295.74|4257.74|9
1605539160000|2020-11-16 15:06:00|4296.04|4258.04|4296.92|4258.92|4297.06|4259.06|4296.04|4258.04|10
1605539170000|2020-11-16 15:06:10|4297.01|4259.01|4296.62|4258.62|4297.4|4259.4|4296.62|4258.62|10
1605539180000|2020-11-16 15:06:20|4296.59|4258.59|4296.59|4258.59|4296.61|4258.61|4296.39|4258.39|10
1605539190000|2020-11-16 15:06:30|4296.48|4258.48|4296.04|4258.04|4296.53|4258.53|4296.04|4258.04|8
1605539200000|2020-11-16 15:06:40|4296.08|4258.08|4296.07|4258.07|4296.08|4258.08|4295.77|4257.77|10
1605539210000|2020-11-16 15:06:50|4296.28|4258.28|4296.45|4258.45|4296.51|4258.51|4296.23|4258.23|10
1605539220000|2020-11-16 15:07:00|4296.51|4258.51|4296.57|4258.57|4296.63|4258.63|4296.42|4258.42|10
1605539230000|2020-11-16 15:07:10|4296.75|4258.75|4296.62|4258.62|4296.93|4258.93|4296.49|4258.49|10
1605539240000|2020-11-16 15:07:20|4296.6|4258.6|4296.51|4258.51|4296.6|4258.6|4296.2|4258.2|9
1605539250000|2020-11-16 15:07:30|4296.4|4258.4|4296.59|4258.59|4296.59|4258.59|4296.39|4258.39|8
1605539260000|2020-11-16 15:07:40|4296.63|4258.63|4296.4|4258.4|4296.63|4258.63|4296.33|4258.33|9
1605539270000|2020-11-16 15:07:50|4296.48|4258.48|4296.07|4258.07|4296.5|4258.5|4296.07|4258.07|10
1605539280000|2020-11-16 15:08:00|4295.93|4257.93|4294.08|4256.08|4295.93|4257.93|4294.08|4256.08|9
1605539290000|2020-11-16 15:08:10|4294.11|4256.11|4294.11|4256.11|4294.19|4256.19|4293.82|4255.82|10
1605539300000|2020-11-16 15:08:20|4294.02|4256.02|4292.82|4254.82|4294.02|4256.02|4292.82|4254.82|10
1605539310000|2020-11-16 15:08:30|4292.72|4254.72|4293.2|4255.2|4293.2|4255.2|4292.5|4254.5|10
1605539320000|2020-11-16 15:08:40|4293.27|4255.27|4293.81|4255.81|4293.81|4255.81|4293.2|4255.2|9
1605539330000|2020-11-16 15:08:50|4293.75|4255.75|4293.97|4255.97|4294|4256|4293.75|4255.75|10
1605539340000|2020-11-16 15:09:00|4293.91|4255.91|4294.02|4256.02|4294.02|4256.02|4293.75|4255.75|8
1605539350000|2020-11-16 15:09:10|4294.04|4256.04|4293.94|4255.94|4294.19|4256.19|4293.94|4255.94|10
1605539360000|2020-11-16 15:09:20|4293.84|4255.84|4294.37|4256.37|4294.37|4256.37|4293.84|4255.84|10
1605539370000|2020-11-16 15:09:30|4294.4|4256.4|4294.13|4256.13|4294.56|4256.56|4294.13|4256.13|10
1605539380000|2020-11-16 15:09:40|4294.08|4256.08|4294.01|4256.01|4294.08|4256.08|4293.96|4255.96|10
1605539390000|2020-11-16 15:09:50|4293.91|4255.91|4293.8|4255.8|4294.03|4256.03|4293.8|4255.8|9
1605539400000|2020-11-16 15:10:00|4293.9|4255.9|4293.63|4255.63|4293.97|4255.97|4293.55|4255.55|10
1605539410000|2020-11-16 15:10:10|4293.42|4255.42|4292.2|4254.2|4293.42|4255.42|4292.13|4254.13|10
1605539420000|2020-11-16 15:10:20|4292.13|4254.13|4292.15|4254.15|4292.26|4254.26|4292.04|4254.04|8
1605539430000|2020-11-16 15:10:30|4292.03|4254.03|4291.71|4253.71|4292.15|4254.15|4291.71|4253.71|10
1605539440000|2020-11-16 15:10:40|4291.58|4253.58|4290.97|4252.97|4291.66|4253.66|4290.94|4252.94|10
1605539450000|2020-11-16 15:10:50|4291.02|4253.02|4290.08|4252.08|4291.02|4253.02|4290.08|4252.08|10
1605539460000|2020-11-16 15:11:00|4289.96|4251.96|4289.29|4251.29|4289.99|4251.99|4289.29|4251.29|10
1605539470000|2020-11-16 15:11:10|4289.23|4251.23|4288.38|4250.38|4289.23|4251.23|4288.3|4250.3|10
1605539480000|2020-11-16 15:11:20|4288.22|4250.22|4287.81|4249.81|4288.22|4250.22|4287.81|4249.81|10
1605539490000|2020-11-16 15:11:30|4287.82|4249.82|4287.59|4249.59|4287.93|4249.93|4287.51|4249.51|10
1605539500000|2020-11-16 15:11:40|4287.83|4249.83|4288.85|4250.85|4288.85|4250.85|4287.83|4249.83|10
1605539510000|2020-11-16 15:11:50|4288.75|4250.75|4288.91|4250.91|4289.05|4251.05|4288.58|4250.58|10
1605539520000|2020-11-16 15:12:00|4288.85|4250.85|4288.47|4250.47|4288.88|4250.88|4288.45|4250.45|10
1605539530000|2020-11-16 15:12:10|4288.4|4250.4|4288.27|4250.27|4288.7|4250.7|4288.27|4250.27|9
1605539540000|2020-11-16 15:12:20|4288|4250|4287.61|4249.61|4288.07|4250.07|4287.44|4249.44|10
1605539550000|2020-11-16 15:12:30|4287.68|4249.68|4287.42|4249.42|4287.8|4249.8|4287.42|4249.42|10
1605539560000|2020-11-16 15:12:40|4287.32|4249.32|4287.09|4249.09|4287.37|4249.37|4287.07|4249.07|9
1605539570000|2020-11-16 15:12:50|4287.08|4249.08|4286.42|4248.42|4287.18|4249.18|4286.42|4248.42|10
1605539580000|2020-11-16 15:13:00|4286.46|4248.46|4285.6|4247.6|4286.46|4248.46|4285.54|4247.54|9
1605539590000|2020-11-16 15:13:10|4285.64|4247.64|4284.96|4246.96|4285.64|4247.64|4284.94|4246.94|10
1605539600000|2020-11-16 15:13:20|4284.95|4246.95|4283.97|4245.97|4284.95|4246.95|4283.97|4245.97|10
1605539610000|2020-11-16 15:13:30|4284|4246|4283.33|4245.33|4284|4246|4283.28|4245.28|10
1605539620000|2020-11-16 15:13:40|4283.4|4245.4|4281.65|4243.65|4283.4|4245.4|4281.65|4243.65|10
1605539630000|2020-11-16 15:13:50|4281.75|4243.75|4282.26|4244.26|4282.26|4244.26|4281.75|4243.75|9
1605539640000|2020-11-16 15:14:00|4282.25|4244.25|4282.29|4244.29|4282.52|4244.52|4282.25|4244.25|9
1605539650000|2020-11-16 15:14:10|4281.96|4243.96|4281.54|4243.54|4281.96|4243.96|4281.43|4243.43|8
1605539660000|2020-11-16 15:14:20|4281.44|4243.44|4281.2|4243.2|4281.5|4243.5|4281.2|4243.2|10
1605539670000|2020-11-16 15:14:30|4281.16|4243.16|4281.55|4243.55|4281.59|4243.59|4281.1|4243.1|10
1605539680000|2020-11-16 15:14:40|4281.54|4243.54|4282.24|4244.24|4282.24|4244.24|4281.45|4243.45|9
1605539690000|2020-11-16 15:14:50|4282.22|4244.22|4281.7|4243.7|4282.22|4244.22|4281.68|4243.68|10
1605539700000|2020-11-16 15:15:00|4281.94|4243.94|4282.4|4244.4|4282.4|4244.4|4281.76|4243.76|9
1605539710000|2020-11-16 15:15:10|4282.63|4244.63|4283.03|4245.03|4283.03|4245.03|4282.49|4244.49|10
1605539720000|2020-11-16 15:15:20|4283.42|4245.42|4284.21|4246.21|4284.21|4246.21|4283.42|4245.42|9
1605539730000|2020-11-16 15:15:30|4284.14|4246.14|4284.32|4246.32|4284.37|4246.37|4284.11|4246.11|10
1605539740000|2020-11-16 15:15:40|4284.31|4246.31|4285.02|4247.02|4285.02|4247.02|4284.31|4246.31|9
1605539750000|2020-11-16 15:15:50|4284.99|4246.99|4285.67|4247.67|4285.67|4247.67|4284.96|4246.96|10
1605539760000|2020-11-16 15:16:00|4285.73|4247.73|4286.38|4248.38|4286.38|4248.38|4285.73|4247.73|10
1605539770000|2020-11-16 15:16:10|4286.62|4248.62|4286.42|4248.42|4286.72|4248.72|4286.42|4248.42|10
1605539780000|2020-11-16 15:16:20|4286.46|4248.46|4286.66|4248.66|4286.66|4248.66|4286.35|4248.35|10
1605539790000|2020-11-16 15:16:30|4286.69|4248.69|4287.47|4249.47|4287.47|4249.47|4286.63|4248.63|10
1605539800000|2020-11-16 15:16:40|4287.6|4249.6|4288.53|4250.53|4288.53|4250.53|4287.6|4249.6|10
1605539810000|2020-11-16 15:16:50|4288.5|4250.5|4288.68|4250.68|4288.9|4250.9|4288.48|4250.48|10
1605539820000|2020-11-16 15:17:00|4288.65|4250.65|4287.55|4249.55|4288.65|4250.65|4287.55|4249.55|10
1605539830000|2020-11-16 15:17:10|4287.53|4249.53|4286.63|4248.63|4287.53|4249.53|4286.63|4248.63|10
1605539840000|2020-11-16 15:17:20|4286.68|4248.68|4286.21|4248.21|4286.84|4248.84|4286.21|4248.21|10
1605539850000|2020-11-16 15:17:30|4285.61|4247.61|4284.71|4246.71|4285.61|4247.61|4284.69|4246.69|10
1605539860000|2020-11-16 15:17:40|4284.26|4246.26|4283.88|4245.88|4284.26|4246.26|4283.61|4245.61|10
1605539870000|2020-11-16 15:17:50|4283.89|4245.89|4283.56|4245.56|4283.89|4245.89|4283.53|4245.53|10
1605539880000|2020-11-16 15:18:00|4283.39|4245.39|4282.89|4244.89|4283.39|4245.39|4282.89|4244.89|9
1605539890000|2020-11-16 15:18:10|4282.79|4244.79|4282.05|4244.05|4282.82|4244.82|4282.05|4244.05|10
1605539900000|2020-11-16 15:18:20|4282.04|4244.04|4283.54|4245.54|4283.54|4245.54|4282.04|4244.04|10
1605539910000|2020-11-16 15:18:30|4283.48|4245.48|4283.47|4245.47|4283.48|4245.48|4283.29|4245.29|10
1605539920000|2020-11-16 15:18:40|4283.43|4245.43|4283.45|4245.45|4283.45|4245.45|4283.26|4245.26|9
1605539930000|2020-11-16 15:18:50|4283.39|4245.39|4284.12|4246.12|4284.12|4246.12|4283.39|4245.39|10
1605539940000|2020-11-16 15:19:00|4284.05|4246.05|4283.4|4245.4|4284.05|4246.05|4283.4|4245.4|10
1605539950000|2020-11-16 15:19:10|4283.49|4245.49|4283.39|4245.39|4283.49|4245.49|4283.24|4245.24|8
1605539960000|2020-11-16 15:19:20|4283.33|4245.33|4283.4|4245.4|4283.49|4245.49|4283.32|4245.32|9
1605539970000|2020-11-16 15:19:30|4283.43|4245.43|4283.43|4245.43|4283.54|4245.54|4283.39|4245.39|10
1605539980000|2020-11-16 15:19:40|4283.47|4245.47|4283.12|4245.12|4283.57|4245.57|4283.12|4245.12|9
1605539990000|2020-11-16 15:19:50|4283.14|4245.14|4283.25|4245.25|4283.37|4245.37|4283.04|4245.04|10
1605540000000|2020-11-16 15:20:00|4283.21|4245.21|4282.6|4244.6|4283.21|4245.21|4282.6|4244.6|10
1605540010000|2020-11-16 15:20:10|4282.61|4244.61|4281.71|4243.71|4282.61|4244.61|4281.71|4243.71|10
1605540020000|2020-11-16 15:20:20|4281.65|4243.65|4281.07|4243.07|4281.65|4243.65|4281.07|4243.07|10
1605540030000|2020-11-16 15:20:30|4280.86|4242.86|4280.41|4242.41|4280.87|4242.87|4280.41|4242.41|10
1605540040000|2020-11-16 15:20:40|4280.33|4242.33|4279.66|4241.66|4280.33|4242.33|4279.66|4241.66|9
1605540050000|2020-11-16 15:20:50|4279.62|4241.62|4279.38|4241.38|4279.62|4241.62|4279.35|4241.35|9
1605540060000|2020-11-16 15:21:00|4279.31|4241.31|4280.31|4242.31|4280.31|4242.31|4279.27|4241.27|9
1605540070000|2020-11-16 15:21:10|4280.42|4242.42|4280.5|4242.5|4280.5|4242.5|4280.1|4242.1|10
1605540080000|2020-11-16 15:21:20|4280.53|4242.53|4280.64|4242.64|4280.9|4242.9|4280.53|4242.53|10
1605540090000|2020-11-16 15:21:30|4280.47|4242.47|4278.65|4240.65|4280.47|4242.47|4278.65|4240.65|10
1605540100000|2020-11-16 15:21:40|4278.27|4240.27|4277.1|4239.1|4278.27|4240.27|4277.1|4239.1|9
1605540110000|2020-11-16 15:21:50|4276.9|4238.9|4276.02|4238.02|4276.9|4238.9|4276.02|4238.02|10
1605540120000|2020-11-16 15:22:00|4275.98|4237.98|4276.66|4238.66|4276.66|4238.66|4275.98|4237.98|9
1605540130000|2020-11-16 15:22:10|4276.8|4238.8|4277.63|4239.63|4277.63|4239.63|4276.8|4238.8|9
1605540140000|2020-11-16 15:22:20|4277.62|4239.62|4278.5|4240.5|4278.5|4240.5|4277.62|4239.62|10
1605540150000|2020-11-16 15:22:30|4278.67|4240.67|4278.66|4240.66|4278.67|4240.67|4278.17|4240.17|9
1605540160000|2020-11-16 15:22:40|4278.75|4240.75|4279.34|4241.34|4279.34|4241.34|4278.75|4240.75|9
1605540170000|2020-11-16 15:22:50|4279.53|4241.53|4279.72|4241.72|4279.72|4241.72|4279.45|4241.45|7
1605540180000|2020-11-16 15:23:00|4279.66|4241.66|4279.37|4241.37|4279.67|4241.67|4279.3|4241.3|10
1605540190000|2020-11-16 15:23:10|4279.34|4241.34|4279.97|4241.97|4279.98|4241.98|4279.29|4241.29|10
1605540200000|2020-11-16 15:23:20|4279.92|4241.92|4280.39|4242.39|4280.39|4242.39|4279.92|4241.92|10
1605540210000|2020-11-16 15:23:30|4280.4|4242.4|4281.21|4243.21|4281.21|4243.21|4280.4|4242.4|10
1605540220000|2020-11-16 15:23:40|4281.52|4243.52|4282.92|4244.92|4282.92|4244.92|4281.52|4243.52|10
1605540230000|2020-11-16 15:23:50|4282.95|4244.95|4282.77|4244.77|4283.11|4245.11|4282.77|4244.77|10
1605540240000|2020-11-16 15:24:00|4282.83|4244.83|4283.31|4245.31|4283.31|4245.31|4282.71|4244.71|8
1605540250000|2020-11-16 15:24:10|4283.17|4245.17|4283.55|4245.55|4283.6|4245.6|4283.17|4245.17|9
1605540260000|2020-11-16 15:24:20|4283.71|4245.71|4283.13|4245.13|4283.71|4245.71|4283.13|4245.13|10
1605540270000|2020-11-16 15:24:30|4282.96|4244.96|4282.17|4244.17|4282.98|4244.98|4282.17|4244.17|10
1605540280000|2020-11-16 15:24:40|4282.15|4244.15|4281.97|4243.97|4282.15|4244.15|4281.92|4243.92|8
1605540290000|2020-11-16 15:24:50|4281.94|4243.94|4282.12|4244.12|4282.18|4244.18|4281.94|4243.94|8
1605540300000|2020-11-16 15:25:00|4282.14|4244.14|4282.13|4244.13|4282.24|4244.24|4282.1|4244.1|10
1605540310000|2020-11-16 15:25:10|4282.15|4244.15|4282.59|4244.59|4282.6|4244.6|4282.15|4244.15|10
1605540320000|2020-11-16 15:25:20|4282.62|4244.62|4283.03|4245.03|4283.14|4245.14|4282.62|4244.62|10
1605540330000|2020-11-16 15:25:30|4282.98|4244.98|4282.5|4244.5|4283.07|4245.07|4282.44|4244.44|10
1605540340000|2020-11-16 15:25:40|4282.42|4244.42|4281.65|4243.65|4282.44|4244.44|4281.65|4243.65|10
1605540350000|2020-11-16 15:25:50|4281.23|4243.23|4279.75|4241.75|4281.23|4243.23|4279.75|4241.75|10
1605540360000|2020-11-16 15:26:00|4279.78|4241.78|4279.67|4241.67|4279.86|4241.86|4279.6|4241.6|9
1605540370000|2020-11-16 15:26:10|4279.66|4241.66|4279.82|4241.82|4279.82|4241.82|4279.62|4241.62|10
1605540380000|2020-11-16 15:26:20|4279.8|4241.8|4279.74|4241.74|4280.04|4242.04|4279.66|4241.66|9
1605540390000|2020-11-16 15:26:30|4279.72|4241.72|4280.74|4242.74|4280.74|4242.74|4279.72|4241.72|9
1605540400000|2020-11-16 15:26:40|4280.81|4242.81|4280.31|4242.31|4280.86|4242.86|4280.27|4242.27|9
1605540410000|2020-11-16 15:26:50|4280.18|4242.18|4280.21|4242.21|4280.24|4242.24|4279.8|4241.8|9
1605540420000|2020-11-16 15:27:00|4280.22|4242.22|4280.06|4242.06|4280.4|4242.4|4280.06|4242.06|10
1605540430000|2020-11-16 15:27:10|4280.01|4242.01|4280.12|4242.12|4280.24|4242.24|4279.99|4241.99|10
1605540440000|2020-11-16 15:27:20|4280.08|4242.08|4280.25|4242.25|4280.36|4242.36|4280.08|4242.08|8
1605540450000|2020-11-16 15:27:30|4280.29|4242.29|4280.73|4242.73|4280.84|4242.84|4280.29|4242.29|9
1605540460000|2020-11-16 15:27:40|4280.72|4242.72|4281.05|4243.05|4281.05|4243.05|4280.72|4242.72|9
1605540470000|2020-11-16 15:27:50|4281.08|4243.08|4281.2|4243.2|4281.29|4243.29|4281.03|4243.03|10
1605540480000|2020-11-16 15:28:00|4281.21|4243.21|4282.15|4244.15|4282.22|4244.22|4281.21|4243.21|10
1605540490000|2020-11-16 15:28:10|4282.3|4244.3|4282.99|4244.99|4283|4245|4282.3|4244.3|10
1605540500000|2020-11-16 15:28:20|4282.86|4244.86|4282.92|4244.92|4283.14|4245.14|4282.86|4244.86|9
1605540510000|2020-11-16 15:28:30|4282.89|4244.89|4282.4|4244.4|4282.98|4244.98|4282.4|4244.4|8
1605540520000|2020-11-16 15:28:40|4282.37|4244.37|4282.31|4244.31|4282.58|4244.58|4282.31|4244.31|10
1605540530000|2020-11-16 15:28:50|4282.41|4244.41|4282.6|4244.6|4282.69|4244.69|4282.41|4244.41|10
1605540540000|2020-11-16 15:29:00|4282.65|4244.65|4282.68|4244.68|4282.95|4244.95|4282.65|4244.65|10
1605540550000|2020-11-16 15:29:10|4282.62|4244.62|4282.59|4244.59|4282.75|4244.75|4282.59|4244.59|10
1605540560000|2020-11-16 15:29:20|4282.47|4244.47|4282.65|4244.65|4282.78|4244.78|4282.47|4244.47|10
1605540570000|2020-11-16 15:29:30|4282.54|4244.54|4282.42|4244.42|4282.54|4244.54|4282.42|4244.42|7
1605540580000|2020-11-16 15:29:40|4282.45|4244.45|4282.59|4244.59|4282.59|4244.59|4282.45|4244.45|9
1605540590000|2020-11-16 15:29:50|4282.63|4244.63|4282.39|4244.39|4282.63|4244.63|4282.39|4244.39|10
1605540600000|2020-11-16 15:30:00|4282.5|4244.5|4283.35|4245.35|4283.35|4245.35|4282.5|4244.5|10
1605540610000|2020-11-16 15:30:10|4283.33|4245.33|4283.72|4245.72|4283.72|4245.72|4283.29|4245.29|9
1605540620000|2020-11-16 15:30:20|4283.88|4245.88|4285.37|4247.37|4285.37|4247.37|4283.88|4245.88|9
1605540630000|2020-11-16 15:30:30|4285.49|4247.49|4286.2|4248.2|4286.25|4248.25|4285.49|4247.49|10
1605540640000|2020-11-16 15:30:40|4286.07|4248.07|4285.68|4247.68|4286.15|4248.15|4285.68|4247.68|9
1605540650000|2020-11-16 15:30:50|4285.61|4247.61|4285.87|4247.87|4285.89|4247.89|4285.61|4247.61|7
1605540660000|2020-11-16 15:31:00|4285.81|4247.81|4286.6|4248.6|4286.6|4248.6|4285.81|4247.81|9
1605540670000|2020-11-16 15:31:10|4286.57|4248.57|4287.07|4249.07|4287.07|4249.07|4286.49|4248.49|9
1605540680000|2020-11-16 15:31:20|4287.14|4249.14|4288.95|4250.95|4288.95|4250.95|4287.14|4249.14|10
1605540690000|2020-11-16 15:31:30|4289.21|4251.21|4290.68|4252.68|4290.68|4252.68|4289.21|4251.21|10
1605540700000|2020-11-16 15:31:40|4290.85|4252.85|4290.51|4252.51|4290.85|4252.85|4290.51|4252.51|8
1605540710000|2020-11-16 15:31:50|4290.4|4252.4|4290.68|4252.68|4290.75|4252.75|4290.38|4252.38|10
1605540720000|2020-11-16 15:32:00|4290.47|4252.47|4290.64|4252.64|4290.64|4252.64|4290.41|4252.41|9
1605540730000|2020-11-16 15:32:10|4290.66|4252.66|4290.93|4252.93|4291.23|4253.23|4290.66|4252.66|9
1605540740000|2020-11-16 15:32:20|4290.97|4252.97|4291.32|4253.32|4291.45|4253.45|4290.97|4252.97|10
1605540750000|2020-11-16 15:32:30|4291.31|4253.31|4291.83|4253.83|4291.83|4253.83|4291.31|4253.31|9
1605540760000|2020-11-16 15:32:40|4291.84|4253.84|4292.15|4254.15|4292.24|4254.24|4291.84|4253.84|10
1605540770000|2020-11-16 15:32:50|4292.13|4254.13|4292.14|4254.14|4292.18|4254.18|4292.02|4254.02|10
1605540780000|2020-11-16 15:33:00|4292.03|4254.03|4292.71|4254.71|4292.71|4254.71|4291.92|4253.92|8
1605540790000|2020-11-16 15:33:10|4292.7|4254.7|4292.15|4254.15|4292.7|4254.7|4292.06|4254.06|9
1605540800000|2020-11-16 15:33:20|4292.23|4254.23|4291.71|4253.71|4292.38|4254.38|4291.71|4253.71|10
1605540810000|2020-11-16 15:33:30|4291.69|4253.69|4291.41|4253.41|4291.7|4253.7|4291.41|4253.41|9
1605540820000|2020-11-16 15:33:40|4291.47|4253.47|4291.84|4253.84|4291.84|4253.84|4291.46|4253.46|9
1605540830000|2020-11-16 15:33:50|4291.9|4253.9|4292.06|4254.06|4292.08|4254.08|4291.9|4253.9|9
1605540840000|2020-11-16 15:34:00|4292.05|4254.05|4292.03|4254.03|4292.1|4254.1|4292.02|4254.02|7
1605540850000|2020-11-16 15:34:10|4291.92|4253.92|4290.7|4252.7|4291.92|4253.92|4290.7|4252.7|10
1605540860000|2020-11-16 15:34:20|4290.39|4252.39|4289.95|4251.95|4290.39|4252.39|4289.87|4251.87|9
1605540870000|2020-11-16 15:34:30|4289.96|4251.96|4290.15|4252.15|4290.15|4252.15|4289.82|4251.82|8
1605540880000|2020-11-16 15:34:40|4290.22|4252.22|4291.06|4253.06|4291.06|4253.06|4290.22|4252.22|9
1605540890000|2020-11-16 15:34:50|4291.09|4253.09|4291.61|4253.61|4291.64|4253.64|4290.99|4252.99|10
1605540900000|2020-11-16 15:35:00|4291.51|4253.51|4291.89|4253.89|4291.89|4253.89|4291.46|4253.46|9
1605540910000|2020-11-16 15:35:10|4291.9|4253.9|4293.64|4255.64|4293.64|4255.64|4291.9|4253.9|9
1605540920000|2020-11-16 15:35:20|4293.78|4255.78|4294.31|4256.31|4294.32|4256.32|4293.78|4255.78|9
1605540930000|2020-11-16 15:35:30|4294.22|4256.22|4295.3|4257.3|4295.3|4257.3|4294.22|4256.22|10
1605540940000|2020-11-16 15:35:40|4295.37|4257.37|4295.29|4257.29|4295.46|4257.46|4295.19|4257.19|9
1605540950000|2020-11-16 15:35:50|4294.99|4256.99|4294.59|4256.59|4295.11|4257.11|4294.39|4256.39|10
1605540960000|2020-11-16 15:36:00|4294.26|4256.26|4294.6|4256.6|4294.6|4256.6|4293.97|4255.97|10
1605540970000|2020-11-16 15:36:10|4294.84|4256.84|4294.63|4256.63|4295.02|4257.02|4294.63|4256.63|9
1605540980000|2020-11-16 15:36:20|4294.58|4256.58|4294.79|4256.79|4294.79|4256.79|4294.48|4256.48|9
1605540990000|2020-11-16 15:36:30|4294.68|4256.68|4295.11|4257.11|4295.18|4257.18|4294.68|4256.68|10
1605541000000|2020-11-16 15:36:40|4295.09|4257.09|4295.16|4257.16|4295.23|4257.23|4295.08|4257.08|9
1605541010000|2020-11-16 15:36:50|4295.26|4257.26|4295.01|4257.01|4295.26|4257.26|4294.73|4256.73|8
1605541020000|2020-11-16 15:37:00|4295.06|4257.06|4296.74|4258.74|4296.74|4258.74|4295.06|4257.06|10
1605541030000|2020-11-16 15:37:10|4296.8|4258.8|4297.11|4259.11|4297.12|4259.12|4296.8|4258.8|9
1605541040000|2020-11-16 15:37:20|4297.15|4259.15|4297.07|4259.07|4297.2|4259.2|4296.93|4258.93|9
1605541050000|2020-11-16 15:37:30|4297.1|4259.1|4296.78|4258.78|4297.1|4259.1|4296.76|4258.76|9
1605541060000|2020-11-16 15:37:40|4296.84|4258.84|4297.45|4259.45|4297.58|4259.58|4296.73|4258.73|9
1605541070000|2020-11-16 15:37:50|4297.24|4259.24|4296.62|4258.62|4297.24|4259.24|4296.62|4258.62|9
1605541080000|2020-11-16 15:38:00|4296.63|4258.63|4295.5|4257.5|4296.63|4258.63|4295.5|4257.5|10
1605541090000|2020-11-16 15:38:10|4295.4|4257.4|4294.74|4256.74|4295.4|4257.4|4294.7|4256.7|10
1605541100000|2020-11-16 15:38:20|4294.85|4256.85|4294.28|4256.28|4294.85|4256.85|4294.26|4256.26|10
1605541110000|2020-11-16 15:38:30|4294.4|4256.4|4294.03|4256.03|4294.48|4256.48|4294.03|4256.03|9
1605541120000|2020-11-16 15:38:40|4294.02|4256.02|4293.95|4255.95|4294.03|4256.03|4293.86|4255.86|9
1605541130000|2020-11-16 15:38:50|4293.96|4255.96|4293.46|4255.46|4293.96|4255.96|4293.46|4255.46|9
1605541140000|2020-11-16 15:39:00|4293.69|4255.69|4293.27|4255.27|4293.72|4255.72|4293.27|4255.27|10
1605541150000|2020-11-16 15:39:10|4292.94|4254.94|4292.29|4254.29|4293.18|4255.18|4292.29|4254.29|10
1605541160000|2020-11-16 15:39:20|4292.17|4254.17|4290.96|4252.96|4292.17|4254.17|4290.96|4252.96|10
1605541170000|2020-11-16 15:39:30|4290.83|4252.83|4289.89|4251.89|4290.83|4252.83|4289.89|4251.89|10
1605541180000|2020-11-16 15:39:40|4289.8|4251.8|4289.02|4251.02|4289.8|4251.8|4289.02|4251.02|9
1605541190000|2020-11-16 15:39:50|4288.92|4250.92|4287.38|4249.38|4288.92|4250.92|4287.38|4249.38|10
1605541200000|2020-11-16 15:40:00|4287.34|4249.34|4288.35|4250.35|4288.37|4250.37|4287.34|4249.34|10
1605541210000|2020-11-16 15:40:10|4288.43|4250.43|4289.1|4251.1|4289.15|4251.15|4288.43|4250.43|10
1605541220000|2020-11-16 15:40:20|4289.42|4251.42|4290.61|4252.61|4290.61|4252.61|4289.42|4251.42|10
1605541230000|2020-11-16 15:40:30|4290.62|4252.62|4290.86|4252.86|4290.99|4252.99|4290.47|4252.47|10
1605541240000|2020-11-16 15:40:40|4290.93|4252.93|4291.55|4253.55|4291.55|4253.55|4290.93|4252.93|8
1605541250000|2020-11-16 15:40:50|4291.58|4253.58|4291.63|4253.63|4291.63|4253.63|4291.5|4253.5|8
1605541260000|2020-11-16 15:41:00|4291.59|4253.59|4291.45|4253.45|4291.59|4253.59|4291.27|4253.27|9
1605541270000|2020-11-16 15:41:10|4291.44|4253.44|4291.53|4253.53|4292.21|4254.21|4291.37|4253.37|10
1605541280000|2020-11-16 15:41:20|4291.51|4253.51|4290.9|4252.9|4291.51|4253.51|4290.9|4252.9|9
1605541290000|2020-11-16 15:41:30|4290.92|4252.92|4290.93|4252.93|4290.96|4252.96|4290.92|4252.92|7
1605541300000|2020-11-16 15:41:40|4290.87|4252.87|4291.36|4253.36|4291.41|4253.41|4290.74|4252.74|10
1605541310000|2020-11-16 15:41:50|4291.31|4253.31|4290.48|4252.48|4291.31|4253.31|4290.48|4252.48|9
1605541320000|2020-11-16 15:42:00|4290.43|4252.43|4290.22|4252.22|4290.49|4252.49|4290.22|4252.22|8
1605541330000|2020-11-16 15:42:10|4290.16|4252.16|4289.98|4251.98|4290.16|4252.16|4289.86|4251.86|9
1605541340000|2020-11-16 15:42:20|4290.15|4252.15|4290.19|4252.19|4290.22|4252.22|4289.97|4251.97|10
1605541350000|2020-11-16 15:42:30|4290.24|4252.24|4289.59|4251.59|4290.24|4252.24|4289.59|4251.59|10
1605541360000|2020-11-16 15:42:40|4289.48|4251.48|4289.64|4251.64|4289.88|4251.88|4289.48|4251.48|9
1605541370000|2020-11-16 15:42:50|4289.66|4251.66|4289.26|4251.26|4289.66|4251.66|4289.26|4251.26|10
1605541380000|2020-11-16 15:43:00|4289.24|4251.24|4289.19|4251.19|4289.32|4251.32|4289.03|4251.03|10
1605541390000|2020-11-16 15:43:10|4289.22|4251.22|4289.36|4251.36|4289.36|4251.36|4289.06|4251.06|9
1605541400000|2020-11-16 15:43:20|4289.49|4251.49|4290.49|4252.49|4290.49|4252.49|4289.49|4251.49|10
1605541410000|2020-11-16 15:43:30|4290.5|4252.5|4290.32|4252.32|4290.62|4252.62|4290.32|4252.32|9
1605541420000|2020-11-16 15:43:40|4290.36|4252.36|4290.61|4252.61|4290.63|4252.63|4290.32|4252.32|8
1605541430000|2020-11-16 15:43:50|4290.72|4252.72|4290.69|4252.69|4290.94|4252.94|4290.69|4252.69|9
1605541440000|2020-11-16 15:44:00|4290.61|4252.61|4290.78|4252.78|4290.92|4252.92|4290.61|4252.61|9
1605541450000|2020-11-16 15:44:10|4290.87|4252.87|4291.16|4253.16|4291.18|4253.18|4290.87|4252.87|10
1605541460000|2020-11-16 15:44:20|4291.22|4253.22|4290.67|4252.67|4291.22|4253.22|4290.67|4252.67|10
1605541470000|2020-11-16 15:44:30|4290.71|4252.71|4289.98|4251.98|4290.72|4252.72|4289.98|4251.98|10
1605541480000|2020-11-16 15:44:40|4290.04|4252.04|4290.2|4252.2|4290.2|4252.2|4289.91|4251.91|10
1605541490000|2020-11-16 15:44:50|4290.11|4252.11|4290.04|4252.04|4290.28|4252.28|4289.9|4251.9|10
1605541500000|2020-11-16 15:45:00|4290.07|4252.07|4290.26|4252.26|4290.26|4252.26|4289.81|4251.81|10
1605541510000|2020-11-16 15:45:10|4290.33|4252.33|4290.17|4252.17|4290.33|4252.33|4290.1|4252.1|9
1605541520000|2020-11-16 15:45:20|4290.18|4252.18|4290.64|4252.64|4290.64|4252.64|4290.18|4252.18|8
1605541530000|2020-11-16 15:45:30|4290.78|4252.78|4291.22|4253.22|4291.22|4253.22|4290.78|4252.78|10
1605541540000|2020-11-16 15:45:40|4291.33|4253.33|4291.48|4253.48|4291.54|4253.54|4291.29|4253.29|10
1605541550000|2020-11-16 15:45:50|4291.49|4253.49|4290.88|4252.88|4291.49|4253.49|4290.88|4252.88|9
1605541560000|2020-11-16 15:46:00|4290.73|4252.73|4289.65|4251.65|4290.73|4252.73|4289.65|4251.65|10
1605541570000|2020-11-16 15:46:10|4289.48|4251.48|4288.69|4250.69|4289.48|4251.48|4288.66|4250.66|9
1605541580000|2020-11-16 15:46:20|4288.61|4250.61|4287.06|4249.06|4288.61|4250.61|4287.06|4249.06|9
1605541590000|2020-11-16 15:46:30|4287.03|4249.03|4286.42|4248.42|4287.03|4249.03|4286.42|4248.42|10
1605541600000|2020-11-16 15:46:40|4286.3|4248.3|4285.62|4247.62|4286.3|4248.3|4285.62|4247.62|9
1605541610000|2020-11-16 15:46:50|4285.41|4247.41|4285.12|4247.12|4285.41|4247.41|4285.06|4247.06|10
1605541620000|2020-11-16 15:47:00|4285.17|4247.17|4285.07|4247.07|4285.28|4247.28|4284.8|4246.8|9
1605541630000|2020-11-16 15:47:10|4284.94|4246.94|4284.58|4246.58|4284.94|4246.94|4284.43|4246.43|10
1605541640000|2020-11-16 15:47:20|4284.69|4246.69|4285.13|4247.13|4285.13|4247.13|4284.69|4246.69|9
1605541650000|2020-11-16 15:47:30|4285.12|4247.12|4284.68|4246.68|4285.2|4247.2|4284.68|4246.68|8
1605541660000|2020-11-16 15:47:40|4284.77|4246.77|4285|4247|4285|4247|4284.75|4246.75|9
1605541670000|2020-11-16 15:47:50|4285.1|4247.1|4285.21|4247.21|4285.26|4247.26|4284.83|4246.83|9
1605541680000|2020-11-16 15:48:00|4285.23|4247.23|4285.48|4247.48|4285.54|4247.54|4285.23|4247.23|10
1605541690000|2020-11-16 15:48:10|4285.62|4247.62|4285.74|4247.74|4285.75|4247.75|4285.5|4247.5|9
1605541700000|2020-11-16 15:48:20|4285.75|4247.75|4285.79|4247.79|4285.95|4247.95|4285.75|4247.75|8
1605541710000|2020-11-16 15:48:30|4285.8|4247.8|4286.08|4248.08|4286.09|4248.09|4285.75|4247.75|10
1605541720000|2020-11-16 15:48:40|4286.28|4248.28|4286.42|4248.42|4286.43|4248.43|4286.28|4248.28|10
1605541730000|2020-11-16 15:48:50|4286.41|4248.41|4285.39|4247.39|4286.49|4248.49|4285.39|4247.39|10
1605541740000|2020-11-16 15:49:00|4285.38|4247.38|4284.89|4246.89|4285.4|4247.4|4284.88|4246.88|9
1605541750000|2020-11-16 15:49:10|4284.76|4246.76|4284.42|4246.42|4284.76|4246.76|4284.33|4246.33|10
1605541760000|2020-11-16 15:49:20|4284.36|4246.36|4284.06|4246.06|4284.43|4246.43|4283.96|4245.96|9
1605541770000|2020-11-16 15:49:30|4284.13|4246.13|4283.49|4245.49|4284.22|4246.22|4283.49|4245.49|10
1605541780000|2020-11-16 15:49:40|4283.43|4245.43|4282.43|4244.43|4283.43|4245.43|4282.41|4244.41|9
1605541790000|2020-11-16 15:49:50|4282.42|4244.42|4281.07|4243.07|4282.42|4244.42|4281.06|4243.06|10
1605541800000|2020-11-16 15:50:00|4281.25|4243.25|4280.71|4242.71|4281.25|4243.25|4280.37|4242.37|10
1605541810000|2020-11-16 15:50:10|4280.78|4242.78|4282.21|4244.21|4282.21|4244.21|4280.77|4242.77|10
1605541820000|2020-11-16 15:50:20|4282.24|4244.24|4282.88|4244.88|4282.88|4244.88|4282.24|4244.24|10
1605541830000|2020-11-16 15:50:30|4282.95|4244.95|4283.07|4245.07|4283.2|4245.2|4282.93|4244.93|10
1605541840000|2020-11-16 15:50:40|4283.01|4245.01|4282.84|4244.84|4283.01|4245.01|4282.73|4244.73|10
1605541850000|2020-11-16 15:50:50|4282.88|4244.88|4283.27|4245.27|4283.32|4245.32|4282.88|4244.88|8
1605541860000|2020-11-16 15:51:00|4283.35|4245.35|4283.42|4245.42|4283.44|4245.44|4283.31|4245.31|9
1605541870000|2020-11-16 15:51:10|4283.45|4245.45|4284.21|4246.21|4284.21|4246.21|4283.39|4245.39|10
1605541880000|2020-11-16 15:51:20|4284.18|4246.18|4284.85|4246.85|4284.97|4246.97|4284.18|4246.18|9
1605541890000|2020-11-16 15:51:30|4284.82|4246.82|4285.55|4247.55|4285.55|4247.55|4284.81|4246.81|8
1605541900000|2020-11-16 15:51:40|4285.75|4247.75|4286.63|4248.63|4286.63|4248.63|4285.75|4247.75|9
1605541910000|2020-11-16 15:51:50|4286.73|4248.73|4286.39|4248.39|4286.81|4248.81|4286.38|4248.38|10
1605541920000|2020-11-16 15:52:00|4286.29|4248.29|4286.55|4248.55|4286.55|4248.55|4286.25|4248.25|8
1605541930000|2020-11-16 15:52:10|4286.59|4248.59|4285.92|4247.92|4286.59|4248.59|4285.92|4247.92|8
1605541940000|2020-11-16 15:52:20|4285.84|4247.84|4285.23|4247.23|4285.84|4247.84|4285.23|4247.23|8
1605541950000|2020-11-16 15:52:30|4285.2|4247.2|4285.44|4247.44|4285.44|4247.44|4285.14|4247.14|10
1605541960000|2020-11-16 15:52:40|4285.54|4247.54|4285.89|4247.89|4285.89|4247.89|4285.54|4247.54|9
1605541970000|2020-11-16 15:52:50|4286.12|4248.12|4286.53|4248.53|4286.62|4248.62|4286.12|4248.12|10
1605541980000|2020-11-16 15:53:00|4286.47|4248.47|4287.26|4249.26|4287.26|4249.26|4286.47|4248.47|10
1605541990000|2020-11-16 15:53:10|4287.34|4249.34|4287.8|4249.8|4287.8|4249.8|4287.34|4249.34|8
1605542000000|2020-11-16 15:53:20|4287.81|4249.81|4287.67|4249.67|4287.92|4249.92|4287.67|4249.67|8
1605542010000|2020-11-16 15:53:30|4287.66|4249.66|4287.61|4249.61|4287.85|4249.85|4287.61|4249.61|10
1605542020000|2020-11-16 15:53:40|4287.67|4249.67|4287.88|4249.88|4287.88|4249.88|4287.59|4249.59|10
1605542030000|2020-11-16 15:53:50|4287.93|4249.93|4288.11|4250.11|4288.11|4250.11|4287.85|4249.85|10
1605542040000|2020-11-16 15:54:00|4288.2|4250.2|4288.89|4250.89|4288.89|4250.89|4288.17|4250.17|10
1605542050000|2020-11-16 15:54:10|4288.94|4250.94|4289.05|4251.05|4289.19|4251.19|4288.94|4250.94|10
1605542060000|2020-11-16 15:54:20|4289.01|4251.01|4288.98|4250.98|4289.21|4251.21|4288.92|4250.92|10
1605542070000|2020-11-16 15:54:30|4288.97|4250.97|4288.93|4250.93|4289.08|4251.08|4288.87|4250.87|9
1605542080000|2020-11-16 15:54:40|4288.92|4250.92|4288.91|4250.91|4288.93|4250.93|4288.76|4250.76|10
1605542090000|2020-11-16 15:54:50|4289.02|4251.02|4288.89|4250.89|4289.26|4251.26|4288.89|4250.89|8
1605542100000|2020-11-16 15:55:00|4288.92|4250.92|4289.01|4251.01|4289.36|4251.36|4288.92|4250.92|10
1605542110000|2020-11-16 15:55:10|4288.88|4250.88|4289.01|4251.01|4289.02|4251.02|4288.85|4250.85|9
1605542120000|2020-11-16 15:55:20|4288.95|4250.95|4288.79|4250.79|4288.98|4250.98|4288.59|4250.59|9
1605542130000|2020-11-16 15:55:30|4288.71|4250.71|4288.01|4250.01|4288.71|4250.71|4288.01|4250.01|10
1605542140000|2020-11-16 15:55:40|4287.91|4249.91|4288.43|4250.43|4288.43|4250.43|4287.9|4249.9|10
1605542150000|2020-11-16 15:55:50|4288.48|4250.48|4287.91|4249.91|4288.48|4250.48|4287.91|4249.91|10
1605542160000|2020-11-16 15:56:00|4288|4250|4287.85|4249.85|4288.19|4250.19|4287.85|4249.85|9
1605542170000|2020-11-16 15:56:10|4287.91|4249.91|4287.07|4249.07|4287.91|4249.91|4287.07|4249.07|8
1605542180000|2020-11-16 15:56:20|4286.96|4248.96|4285.73|4247.73|4286.96|4248.96|4285.73|4247.73|9
1605542190000|2020-11-16 15:56:30|4285.63|4247.63|4286.34|4248.34|4286.34|4248.34|4285.39|4247.39|10
1605542200000|2020-11-16 15:56:40|4286.42|4248.42|4286.36|4248.36|4286.59|4248.59|4286.36|4248.36|9
1605542210000|2020-11-16 15:56:50|4286.31|4248.31|4286.63|4248.63|4286.63|4248.63|4286.15|4248.15|10
1605542220000|2020-11-16 15:57:00|4287.02|4249.02|4286.95|4248.95|4287.11|4249.11|4286.93|4248.93|10
1605542230000|2020-11-16 15:57:10|4286.99|4248.99|4286.89|4248.89|4287.52|4249.52|4286.89|4248.89|10
1605542240000|2020-11-16 15:57:20|4287.16|4249.16|4286.82|4248.82|4287.23|4249.23|4286.74|4248.74|9
1605542250000|2020-11-16 15:57:30|4286.8|4248.8|4287.26|4249.26|4287.26|4249.26|4286.8|4248.8|10
1605542260000|2020-11-16 15:57:40|4287.19|4249.19|4287.47|4249.47|4287.56|4249.56|4287.19|4249.19|9
1605542270000|2020-11-16 15:57:50|4287.43|4249.43|4287.01|4249.01|4287.43|4249.43|4287.01|4249.01|9
1605542280000|2020-11-16 15:58:00|4287.06|4249.06|4287.06|4249.06|4287.07|4249.07|4286.95|4248.95|9
1605542290000|2020-11-16 15:58:10|4287.17|4249.17|4288.41|4250.41|4288.41|4250.41|4287.17|4249.17|10
1605542300000|2020-11-16 15:58:20|4288.49|4250.49|4289.5|4251.5|4289.5|4251.5|4288.49|4250.49|10
1605542310000|2020-11-16 15:58:30|4289.54|4251.54|4289.4|4251.4|4289.54|4251.54|4289.26|4251.26|10
1605542320000|2020-11-16 15:58:40|4289.36|4251.36|4288.5|4250.5|4289.39|4251.39|4288.5|4250.5|10
1605542330000|2020-11-16 15:58:50|4288.46|4250.46|4288.07|4250.07|4288.58|4250.58|4288.06|4250.06|9
1605542340000|2020-11-16 15:59:00|4288.15|4250.15|4288.15|4250.15|4288.15|4250.15|4287.9|4249.9|9
1605542350000|2020-11-16 15:59:10|4288.16|4250.16|4288.73|4250.73|4288.73|4250.73|4288.16|4250.16|9
1605542360000|2020-11-16 15:59:20|4288.74|4250.74|4289.41|4251.41|4289.42|4251.42|4288.74|4250.74|9
1605542370000|2020-11-16 15:59:30|4289.42|4251.42|4289.77|4251.77|4289.98|4251.98|4289.34|4251.34|9
1605542380000|2020-11-16 15:59:40|4289.63|4251.63|4290.28|4252.28|4290.3|4252.3|4289.63|4251.63|9
1605542390000|2020-11-16 15:59:50|4290.21|4252.21|4290.98|4252.98|4290.98|4252.98|4290.21|4252.21|10
1605542400000|2020-11-16 16:00:00|4291.02|4253.02|4291.15|4253.15|4291.29|4253.29|4291.02|4253.02|10
1605542410000|2020-11-16 16:00:10|4291.25|4253.25|4291.89|4253.89|4291.99|4253.99|4291.25|4253.25|8
1605542420000|2020-11-16 16:00:20|4291.93|4253.93|4292.78|4254.78|4292.82|4254.82|4291.93|4253.93|9
1605542430000|2020-11-16 16:00:30|4292.83|4254.83|4294.85|4256.85|4294.85|4256.85|4292.83|4254.83|10
1605542440000|2020-11-16 16:00:40|4295.09|4257.09|4295.87|4257.87|4295.87|4257.87|4295.09|4257.09|10
1605542450000|2020-11-16 16:00:50|4296.37|4258.37|4296.37|4258.37|4296.37|4258.37|4296.37|4258.37|1
1605542460000|2020-11-16 16:01:00|4297.45|4259.45|4296.51|4258.51|4297.46|4259.46|4296.33|4258.33|10
1605542470000|2020-11-16 16:01:10|4296.52|4258.52|4296.14|4258.14|4296.6|4258.6|4296.13|4258.13|10
1605542480000|2020-11-16 16:01:20|4296.13|4258.13|4295.23|4257.23|4296.13|4258.13|4295.23|4257.23|8
1605542490000|2020-11-16 16:01:30|4295.35|4257.35|4295.38|4257.38|4295.38|4257.38|4295.25|4257.25|10
1605542500000|2020-11-16 16:01:40|4295.43|4257.43|4296.71|4258.71|4296.71|4258.71|4295.43|4257.43|10
1605542510000|2020-11-16 16:01:50|4296.67|4258.67|4297.83|4259.83|4297.83|4259.83|4296.67|4258.67|10
1605542520000|2020-11-16 16:02:00|4297.97|4259.97|4297.87|4259.87|4298.14|4260.14|4297.86|4259.86|10
1605542530000|2020-11-16 16:02:10|4297.75|4259.75|4297.7|4259.7|4297.96|4259.96|4297.65|4259.65|10
1605542540000|2020-11-16 16:02:20|4297.42|4259.42|4295.82|4257.82|4297.42|4259.42|4295.82|4257.82|9
1605542550000|2020-11-16 16:02:30|4295.49|4257.49|4294.78|4256.78|4295.5|4257.5|4294.78|4256.78|10
1605542560000|2020-11-16 16:02:40|4294.68|4256.68|4295.03|4257.03|4295.35|4257.35|4294.68|4256.68|10
1605542570000|2020-11-16 16:02:50|4295.09|4257.09|4295.4|4257.4|4295.61|4257.61|4295.09|4257.09|10
1605542580000|2020-11-16 16:03:00|4295.23|4257.23|4295.5|4257.5|4295.66|4257.66|4295.23|4257.23|10
1605542590000|2020-11-16 16:03:10|4295.62|4257.62|4294.34|4256.34|4295.62|4257.62|4294.34|4256.34|9
1605542600000|2020-11-16 16:03:20|4294.32|4256.32|4295.02|4257.02|4295.03|4257.03|4294.32|4256.32|10
1605542610000|2020-11-16 16:03:30|4294.95|4256.95|4295.66|4257.66|4295.66|4257.66|4294.84|4256.84|9
1605542620000|2020-11-16 16:03:40|4295.6|4257.6|4295.53|4257.53|4295.6|4257.6|4295.26|4257.26|10
1605542630000|2020-11-16 16:03:50|4295.71|4257.71|4296.53|4258.53|4296.53|4258.53|4295.66|4257.66|10
1605542640000|2020-11-16 16:04:00|4296.7|4258.7|4298.46|4260.46|4298.46|4260.46|4296.7|4258.7|10
1605542650000|2020-11-16 16:04:10|4299.01|4261.01|4301.15|4263.15|4301.15|4263.15|4299.01|4261.01|10
1605542660000|2020-11-16 16:04:20|4301.73|4263.73|4304.19|4266.19|4304.19|4266.19|4301.73|4263.73|10
1605542670000|2020-11-16 16:04:30|4304.35|4266.35|4305.77|4267.77|4305.77|4267.77|4304.35|4266.35|10
1605542680000|2020-11-16 16:04:40|4305.76|4267.76|4306.55|4268.55|4306.58|4268.58|4305.76|4267.76|10
1605542690000|2020-11-16 16:04:50|4306.62|4268.62|4306.13|4268.13|4306.62|4268.62|4306.13|4268.13|10
1605542700000|2020-11-16 16:05:00|4306.28|4268.28|4305.43|4267.43|4306.28|4268.28|4305.43|4267.43|9
1605542710000|2020-11-16 16:05:10|4305.25|4267.25|4305.2|4267.2|4305.3|4267.3|4305.15|4267.15|9
1605542720000|2020-11-16 16:05:20|4305.27|4267.27|4305.34|4267.34|4305.36|4267.36|4304.78|4266.78|10
1605542730000|2020-11-16 16:05:30|4305.38|4267.38|4305.89|4267.89|4305.98|4267.98|4305.38|4267.38|9
1605542740000|2020-11-16 16:05:40|4306.04|4268.04|4306.32|4268.32|4306.32|4268.32|4305.76|4267.76|10
1605542750000|2020-11-16 16:05:50|4307.09|4269.09|4308.79|4270.79|4308.79|4270.79|4307.09|4269.09|10
1605542760000|2020-11-16 16:06:00|4309.22|4271.22|4310.89|4272.89|4310.89|4272.89|4309.22|4271.22|10
1605542770000|2020-11-16 16:06:10|4310.73|4272.73|4311.18|4273.18|4311.61|4273.61|4310.73|4272.73|9
1605542780000|2020-11-16 16:06:20|4310.99|4272.99|4309.14|4271.14|4310.99|4272.99|4309.14|4271.14|10
1605542790000|2020-11-16 16:06:30|4308.83|4270.83|4307.52|4269.52|4308.83|4270.83|4307.52|4269.52|10
1605542800000|2020-11-16 16:06:40|4307.4|4269.4|4304.66|4266.66|4307.4|4269.4|4304.66|4266.66|10
1605542810000|2020-11-16 16:06:50|4304.42|4266.42|4302.27|4264.27|4304.42|4266.42|4302.27|4264.27|10
1605542820000|2020-11-16 16:07:00|4302.08|4264.08|4299.76|4261.76|4302.08|4264.08|4299.76|4261.76|10
1605542830000|2020-11-16 16:07:10|4298.85|4260.85|4294.46|4256.46|4298.85|4260.85|4294.46|4256.46|10
1605542840000|2020-11-16 16:07:20|4294.84|4256.84|4293.49|4255.49|4294.84|4256.84|4293.49|4255.49|10
1605542850000|2020-11-16 16:07:30|4292.99|4254.99|4293.26|4255.26|4293.26|4255.26|4292.73|4254.73|10
1605542860000|2020-11-16 16:07:40|4293.29|4255.29|4292.04|4254.04|4293.29|4255.29|4292.04|4254.04|10
1605542870000|2020-11-16 16:07:50|4291.77|4253.77|4290.4|4252.4|4291.77|4253.77|4290.37|4252.37|10
1605542880000|2020-11-16 16:08:00|4290.19|4252.19|4288.93|4250.93|4290.34|4252.34|4288.93|4250.93|10
1605542890000|2020-11-16 16:08:10|4288.8|4250.8|4286.14|4248.14|4288.81|4250.81|4286.14|4248.14|10
1605542900000|2020-11-16 16:08:20|4285.61|4247.61|4283.59|4245.59|4285.61|4247.61|4283.59|4245.59|9
1605542910000|2020-11-16 16:08:30|4283.45|4245.45|4280.92|4242.92|4283.45|4245.45|4280.92|4242.92|10
1605542920000|2020-11-16 16:08:40|4280.75|4242.75|4279.55|4241.55|4280.75|4242.75|4279.55|4241.55|10
1605542930000|2020-11-16 16:08:50|4278.87|4240.87|4277.82|4239.82|4278.87|4240.87|4277.74|4239.74|10
1605542940000|2020-11-16 16:09:00|4277.64|4239.64|4278.6|4240.6|4279.17|4241.17|4277.64|4239.64|10
1605542950000|2020-11-16 16:09:10|4278.58|4240.58|4279.79|4241.79|4279.79|4241.79|4278.58|4240.58|10
1605542960000|2020-11-16 16:09:20|4279.94|4241.94|4279.04|4241.04|4279.94|4241.94|4279.04|4241.04|10
1605542970000|2020-11-16 16:09:30|4278.99|4240.99|4278.13|4240.13|4279.16|4241.16|4278.13|4240.13|10
1605542980000|2020-11-16 16:09:40|4277.85|4239.85|4277.23|4239.23|4277.85|4239.85|4277.07|4239.07|10
1605542990000|2020-11-16 16:09:50|4277.03|4239.03|4276.76|4238.76|4277.33|4239.33|4276.67|4238.67|10
1605543000000|2020-11-16 16:10:00|4276.09|4238.09|4274.22|4236.22|4276.17|4238.17|4274.22|4236.22|10
1605543010000|2020-11-16 16:10:10|4274.35|4236.35|4273.5|4235.5|4274.35|4236.35|4273.26|4235.26|10
1605543020000|2020-11-16 16:10:20|4273.49|4235.49|4275.1|4237.1|4275.1|4237.1|4273.44|4235.44|9
1605543030000|2020-11-16 16:10:30|4275.53|4237.53|4277.5|4239.5|4277.5|4239.5|4275.53|4237.53|10
1605543040000|2020-11-16 16:10:40|4277.57|4239.57|4279.79|4241.79|4279.79|4241.79|4277.26|4239.26|10
1605543050000|2020-11-16 16:10:50|4280.06|4242.06|4281.09|4243.09|4281.09|4243.09|4280.06|4242.06|10
1605543060000|2020-11-16 16:11:00|4281.22|4243.22|4282.85|4244.85|4282.9|4244.9|4281.22|4243.22|10
1605543070000|2020-11-16 16:11:10|4282.96|4244.96|4282.86|4244.86|4283.37|4245.37|4282.86|4244.86|10
1605543080000|2020-11-16 16:11:20|4283.01|4245.01|4283.4|4245.4|4283.48|4245.48|4283.01|4245.01|10
1605543090000|2020-11-16 16:11:30|4283.37|4245.37|4283.07|4245.07|4283.37|4245.37|4282.72|4244.72|10
1605543100000|2020-11-16 16:11:40|4283.06|4245.06|4282.74|4244.74|4283.15|4245.15|4282.74|4244.74|9
1605543110000|2020-11-16 16:11:50|4282.75|4244.75|4283.6|4245.6|4283.86|4245.86|4282.69|4244.69|9
1605543120000|2020-11-16 16:12:00|4283.77|4245.77|4284.21|4246.21|4284.21|4246.21|4283.75|4245.75|9
1605543130000|2020-11-16 16:12:10|4284.24|4246.24|4284.78|4246.78|4284.78|4246.78|4284.23|4246.23|9
1605543140000|2020-11-16 16:12:20|4284.5|4246.5|4284.51|4246.51|4284.71|4246.71|4284.47|4246.47|10
1605543150000|2020-11-16 16:12:30|4284.58|4246.58|4285.62|4247.62|4285.62|4247.62|4284.58|4246.58|10
1605543160000|2020-11-16 16:12:40|4285.63|4247.63|4287.17|4249.17|4287.17|4249.17|4285.63|4247.63|9
1605543170000|2020-11-16 16:12:50|4287.56|4249.56|4287.42|4249.42|4287.83|4249.83|4287.42|4249.42|10
1605543180000|2020-11-16 16:13:00|4287.44|4249.44|4288.71|4250.71|4288.71|4250.71|4287.44|4249.44|10
1605543190000|2020-11-16 16:13:10|4288.91|4250.91|4290.37|4252.37|4290.37|4252.37|4288.76|4250.76|10
1605543200000|2020-11-16 16:13:20|4290.35|4252.35|4290.21|4252.21|4290.43|4252.43|4290.07|4252.07|10
1605543210000|2020-11-16 16:13:30|4290.17|4252.17|4290.76|4252.76|4290.76|4252.76|4290.17|4252.17|10
1605543220000|2020-11-16 16:13:40|4290.87|4252.87|4291.35|4253.35|4291.35|4253.35|4290.84|4252.84|9
1605543230000|2020-11-16 16:13:50|4291.43|4253.43|4291.25|4253.25|4291.47|4253.47|4291.18|4253.18|10
1605543240000|2020-11-16 16:14:00|4291.19|4253.19|4291.61|4253.61|4291.61|4253.61|4291.17|4253.17|10
1605543250000|2020-11-16 16:14:10|4291.76|4253.76|4292.94|4254.94|4293.24|4255.24|4291.76|4253.76|10
1605543260000|2020-11-16 16:14:20|4292.95|4254.95|4291.76|4253.76|4293.03|4255.03|4291.76|4253.76|10
1605543270000|2020-11-16 16:14:30|4291.96|4253.96|4291.19|4253.19|4291.96|4253.96|4291.19|4253.19|10
1605543280000|2020-11-16 16:14:40|4291.24|4253.24|4290.09|4252.09|4291.35|4253.35|4290.09|4252.09|10
1605543290000|2020-11-16 16:14:50|4290.05|4252.05|4289.56|4251.56|4290.05|4252.05|4289.56|4251.56|9
1605543300000|2020-11-16 16:15:00|4289.24|4251.24|4289.85|4251.85|4289.85|4251.85|4289.05|4251.05|10
1605543310000|2020-11-16 16:15:10|4290.01|4252.01|4291.32|4253.32|4291.32|4253.32|4290.01|4252.01|10
1605543320000|2020-11-16 16:15:20|4291.58|4253.58|4292.44|4254.44|4292.44|4254.44|4291.58|4253.58|9
1605543330000|2020-11-16 16:15:30|4292.43|4254.43|4293.03|4255.03|4293.03|4255.03|4292.43|4254.43|9
1605543340000|2020-11-16 16:15:40|4293.1|4255.1|4294.88|4256.88|4294.88|4256.88|4293.1|4255.1|10
1605543350000|2020-11-16 16:15:50|4295.4|4257.4|4297.52|4259.52|4297.52|4259.52|4295.4|4257.4|10
1605543360000|2020-11-16 16:16:00|4297.69|4259.69|4298.02|4260.02|4298.02|4260.02|4297.44|4259.44|10
1605543370000|2020-11-16 16:16:10|4297.85|4259.85|4298.38|4260.38|4298.38|4260.38|4297.85|4259.85|10
1605543380000|2020-11-16 16:16:20|4298.46|4260.46|4298.1|4260.1|4298.53|4260.53|4297.7|4259.7|9
1605543390000|2020-11-16 16:16:30|4298.14|4260.14|4297.49|4259.49|4298.27|4260.27|4297.25|4259.25|10
1605543400000|2020-11-16 16:16:40|4297.7|4259.7|4298.58|4260.58|4298.58|4260.58|4297.7|4259.7|10
1605543410000|2020-11-16 16:16:50|4299.05|4261.05|4298.59|4260.59|4299.15|4261.15|4298.59|4260.59|10
1605543420000|2020-11-16 16:17:00|4298.4|4260.4|4298.23|4260.23|4298.4|4260.4|4298.02|4260.02|10
1605543430000|2020-11-16 16:17:10|4298.36|4260.36|4297.03|4259.03|4298.58|4260.58|4297.03|4259.03|10
1605543440000|2020-11-16 16:17:20|4296.75|4258.75|4296.11|4258.11|4296.77|4258.77|4295.91|4257.91|10
1605543450000|2020-11-16 16:17:30|4296.01|4258.01|4296.52|4258.52|4296.74|4258.74|4295.95|4257.95|10
1605543460000|2020-11-16 16:17:40|4296.55|4258.55|4297.03|4259.03|4297.03|4259.03|4296.34|4258.34|10
1605543470000|2020-11-16 16:17:50|4296.97|4258.97|4298.95|4260.95|4299.1|4261.1|4296.97|4258.97|10
1605543480000|2020-11-16 16:18:00|4299.03|4261.03|4299.65|4261.65|4299.86|4261.86|4299.03|4261.03|10
1605543490000|2020-11-16 16:18:10|4299.64|4261.64|4298.59|4260.59|4299.71|4261.71|4298.59|4260.59|10
1605543500000|2020-11-16 16:18:20|4298.37|4260.37|4296.68|4258.68|4298.37|4260.37|4296.68|4258.68|10
1605543510000|2020-11-16 16:18:30|4296.34|4258.34|4294.78|4256.78|4296.34|4258.34|4294.78|4256.78|10
1605543520000|2020-11-16 16:18:40|4294.77|4256.77|4294.36|4256.36|4294.89|4256.89|4294.36|4256.36|9
1605543530000|2020-11-16 16:18:50|4294.59|4256.59|4295.07|4257.07|4295.07|4257.07|4294.15|4256.15|10
1605543540000|2020-11-16 16:19:00|4295.4|4257.4|4297.88|4259.88|4297.88|4259.88|4295.4|4257.4|10
1605543550000|2020-11-16 16:19:10|4298.15|4260.15|4298.75|4260.75|4298.77|4260.77|4298.15|4260.15|9
1605543560000|2020-11-16 16:19:20|4298.96|4260.96|4300.07|4262.07|4300.07|4262.07|4298.96|4260.96|10
1605543570000|2020-11-16 16:19:30|4299.87|4261.87|4300.71|4262.71|4300.71|4262.71|4299.87|4261.87|9
1605543580000|2020-11-16 16:19:40|4300.59|4262.59|4302.26|4264.26|4302.26|4264.26|4300.59|4262.59|10
1605543590000|2020-11-16 16:19:50|4302.46|4264.46|4302.91|4264.91|4302.96|4264.96|4302.46|4264.46|10
1605543600000|2020-11-16 16:20:00|4302.69|4264.69|4304.17|4266.17|4304.17|4266.17|4302.69|4264.69|10
1605543610000|2020-11-16 16:20:10|4304.26|4266.26|4302.84|4264.84|4304.26|4266.26|4302.84|4264.84|10
1605543620000|2020-11-16 16:20:20|4302.93|4264.93|4304.17|4266.17|4304.17|4266.17|4302.58|4264.58|10
1605543630000|2020-11-16 16:20:30|4304.55|4266.55|4305.1|4267.1|4305.35|4267.35|4304.55|4266.55|10
1605543640000|2020-11-16 16:20:40|4305.23|4267.23|4306.16|4268.16|4306.16|4268.16|4305.23|4267.23|10
1605543650000|2020-11-16 16:20:50|4306.05|4268.05|4306.18|4268.18|4306.35|4268.35|4306.05|4268.05|9
1605543660000|2020-11-16 16:21:00|4306.24|4268.24|4305.74|4267.74|4306.34|4268.34|4305.59|4267.59|9
1605543670000|2020-11-16 16:21:10|4305.76|4267.76|4304.95|4266.95|4305.77|4267.77|4304.95|4266.95|10
1605543680000|2020-11-16 16:21:20|4304.46|4266.46|4302.82|4264.82|4304.53|4266.53|4302.69|4264.69|10
1605543690000|2020-11-16 16:21:30|4302.6|4264.6|4301.41|4263.41|4302.63|4264.63|4301.41|4263.41|9
1605543700000|2020-11-16 16:21:40|4301.16|4263.16|4300.96|4262.96|4301.16|4263.16|4300.74|4262.74|10
1605543710000|2020-11-16 16:21:50|4301.11|4263.11|4302.55|4264.55|4302.55|4264.55|4301.11|4263.11|10
1605543720000|2020-11-16 16:22:00|4302.69|4264.69|4303.17|4265.17|4303.17|4265.17|4301.97|4263.97|10
1605543730000|2020-11-16 16:22:10|4302.99|4264.99|4301.72|4263.72|4302.99|4264.99|4301.72|4263.72|10
1605543740000|2020-11-16 16:22:20|4301.62|4263.62|4299.7|4261.7|4301.75|4263.75|4299.7|4261.7|9
1605543750000|2020-11-16 16:22:30|4299.3|4261.3|4298.27|4260.27|4299.3|4261.3|4298.27|4260.27|10
1605543760000|2020-11-16 16:22:40|4298.31|4260.31|4296.31|4258.31|4298.54|4260.54|4296.31|4258.31|10
1605543770000|2020-11-16 16:22:50|4296.29|4258.29|4296.01|4258.01|4296.29|4258.29|4295.64|4257.64|10
1605543780000|2020-11-16 16:23:00|4295.91|4257.91|4294.69|4256.69|4296.1|4258.1|4294.69|4256.69|10
1605543790000|2020-11-16 16:23:10|4294.5|4256.5|4295.35|4257.35|4295.41|4257.41|4294.5|4256.5|10
1605543800000|2020-11-16 16:23:20|4295.24|4257.24|4295.95|4257.95|4295.98|4257.98|4295.24|4257.24|10
1605543810000|2020-11-16 16:23:30|4296.04|4258.04|4297.21|4259.21|4297.21|4259.21|4296.04|4258.04|10
1605543820000|2020-11-16 16:23:40|4297.47|4259.47|4297.81|4259.81|4297.96|4259.96|4297.47|4259.47|10
1605543830000|2020-11-16 16:23:50|4297.85|4259.85|4298.41|4260.41|4298.46|4260.46|4297.8|4259.8|10
1605543840000|2020-11-16 16:24:00|4298.51|4260.51|4298.79|4260.79|4298.79|4260.79|4298.47|4260.47|10
1605543850000|2020-11-16 16:24:10|4298.68|4260.68|4300.4|4262.4|4300.44|4262.44|4298.68|4260.68|10
1605543860000|2020-11-16 16:24:20|4301.08|4263.08|4301.95|4263.95|4301.95|4263.95|4301.06|4263.06|10
1605543870000|2020-11-16 16:24:30|4302.07|4264.07|4302.19|4264.19|4302.32|4264.32|4302.02|4264.02|10
1605543880000|2020-11-16 16:24:40|4301.8|4263.8|4301.56|4263.56|4301.99|4263.99|4301.56|4263.56|10
1605543890000|2020-11-16 16:24:50|4301.5|4263.5|4300.95|4262.95|4301.77|4263.77|4300.95|4262.95|10
1605543900000|2020-11-16 16:25:00|4301.02|4263.02|4300.87|4262.87|4301.02|4263.02|4300.76|4262.76|9
1605543910000|2020-11-16 16:25:10|4300.97|4262.97|4300.51|4262.51|4300.97|4262.97|4300.51|4262.51|8
1605543920000|2020-11-16 16:25:20|4300.53|4262.53|4299.6|4261.6|4300.53|4262.53|4299.6|4261.6|10
1605543930000|2020-11-16 16:25:30|4299.45|4261.45|4298.52|4260.52|4299.45|4261.45|4298.42|4260.42|10
1605543940000|2020-11-16 16:25:40|4298.45|4260.45|4297.93|4259.93|4298.45|4260.45|4297.72|4259.72|10
1605543950000|2020-11-16 16:25:50|4298.03|4260.03|4298.52|4260.52|4298.74|4260.74|4298.03|4260.03|10
1605543960000|2020-11-16 16:26:00|4298.72|4260.72|4298.28|4260.28|4298.72|4260.72|4298.03|4260.03|10
1605543970000|2020-11-16 16:26:10|4298.32|4260.32|4297.4|4259.4|4298.32|4260.32|4297.4|4259.4|8
1605543980000|2020-11-16 16:26:20|4297.32|4259.32|4296.63|4258.63|4297.32|4259.32|4296.63|4258.63|10
1605543990000|2020-11-16 16:26:30|4296.6|4258.6|4296.05|4258.05|4296.6|4258.6|4295.83|4257.83|9
1605544000000|2020-11-16 16:26:40|4295.77|4257.77|4294.72|4256.72|4295.77|4257.77|4294.72|4256.72|10
1605544010000|2020-11-16 16:26:50|4294.53|4256.53|4292.98|4254.98|4294.53|4256.53|4292.91|4254.91|10
1605544020000|2020-11-16 16:27:00|4292.76|4254.76|4291.98|4253.98|4292.76|4254.76|4291.98|4253.98|10
1605544030000|2020-11-16 16:27:10|4291.79|4253.79|4290.32|4252.32|4291.79|4253.79|4290.15|4252.15|9
1605544040000|2020-11-16 16:27:20|4290.79|4252.79|4293.04|4255.04|4293.05|4255.05|4290.79|4252.79|10
1605544050000|2020-11-16 16:27:30|4293.29|4255.29|4294.21|4256.21|4294.21|4256.21|4293.29|4255.29|10
1605544060000|2020-11-16 16:27:40|4294.2|4256.2|4295.12|4257.12|4295.12|4257.12|4294.2|4256.2|10
1605544070000|2020-11-16 16:27:50|4295.41|4257.41|4296.5|4258.5|4296.5|4258.5|4295.41|4257.41|10
1605544080000|2020-11-16 16:28:00|4296.74|4258.74|4298.1|4260.1|4298.16|4260.16|4296.74|4258.74|10
1605544090000|2020-11-16 16:28:10|4297.96|4259.96|4298.42|4260.42|4298.46|4260.46|4297.96|4259.96|10
1605544100000|2020-11-16 16:28:20|4298.29|4260.29|4298.71|4260.71|4298.71|4260.71|4298.07|4260.07|7
1605544110000|2020-11-16 16:28:30|4298.88|4260.88|4299.53|4261.53|4299.53|4261.53|4298.88|4260.88|10
1605544120000|2020-11-16 16:28:40|4299.95|4261.95|4300.56|4262.56|4300.56|4262.56|4299.95|4261.95|10
1605544130000|2020-11-16 16:28:50|4300.69|4262.69|4301.2|4263.2|4301.2|4263.2|4300.69|4262.69|9
1605544140000|2020-11-16 16:29:00|4301.25|4263.25|4303.45|4265.45|4303.54|4265.54|4301.25|4263.25|10
1605544150000|2020-11-16 16:29:10|4303.65|4265.65|4305.32|4267.32|4305.32|4267.32|4303.65|4265.65|9
1605544160000|2020-11-16 16:29:20|4305.36|4267.36|4306.41|4268.41|4306.41|4268.41|4305.35|4267.35|10
1605544170000|2020-11-16 16:29:30|4306.44|4268.44|4305.67|4267.67|4306.75|4268.75|4305.67|4267.67|10
1605544180000|2020-11-16 16:29:40|4305.49|4267.49|4303.93|4265.93|4305.49|4267.49|4303.93|4265.93|10
1605544190000|2020-11-16 16:29:50|4303.9|4265.9|4303.52|4265.52|4303.91|4265.91|4303.21|4265.21|10
1605544200000|2020-11-16 16:30:00|4303.71|4265.71|4304.8|4266.8|4304.8|4266.8|4303.59|4265.59|10
1605544210000|2020-11-16 16:30:10|4305.26|4267.26|4307.11|4269.11|4307.26|4269.26|4305.26|4267.26|10
1605544220000|2020-11-16 16:30:20|4307.44|4269.44|4307.79|4269.79|4308.14|4270.14|4307.44|4269.44|9
1605544230000|2020-11-16 16:30:30|4307.69|4269.69|4306.84|4268.84|4307.69|4269.69|4306.8|4268.8|8
1605544240000|2020-11-16 16:30:40|4306.75|4268.75|4305.54|4267.54|4306.75|4268.75|4305.54|4267.54|9
1605544250000|2020-11-16 16:30:50|4305.25|4267.25|4304.85|4266.85|4305.25|4267.25|4304.72|4266.72|10
1605544260000|2020-11-16 16:31:00|4305.38|4267.38|4305.99|4267.99|4305.99|4267.99|4305.37|4267.37|10
1605544270000|2020-11-16 16:31:10|4306.11|4268.11|4307.16|4269.16|4307.16|4269.16|4306.11|4268.11|9
1605544280000|2020-11-16 16:31:20|4307.12|4269.12|4308.2|4270.2|4308.33|4270.33|4307.12|4269.12|10
1605544290000|2020-11-16 16:31:30|4308.26|4270.26|4309.26|4271.26|4309.36|4271.36|4308.26|4270.26|10
1605544300000|2020-11-16 16:31:40|4309.35|4271.35|4309.35|4271.35|4309.48|4271.48|4309.24|4271.24|9
1605544310000|2020-11-16 16:31:50|4309.2|4271.2|4309.23|4271.23|4309.34|4271.34|4309.1|4271.1|10
1605544320000|2020-11-16 16:32:00|4309.17|4271.17|4309.92|4271.92|4309.92|4271.92|4309|4271|9
1605544330000|2020-11-16 16:32:10|4310.19|4272.19|4311.41|4273.41|4311.41|4273.41|4310.19|4272.19|10
1605544340000|2020-11-16 16:32:20|4311.39|4273.39|4311.62|4273.62|4311.62|4273.62|4311.39|4273.39|9
1605544350000|2020-11-16 16:32:30|4311.61|4273.61|4312.45|4274.45|4312.68|4274.68|4311.61|4273.61|9
1605544360000|2020-11-16 16:32:40|4312.58|4274.58|4312.96|4274.96|4312.98|4274.98|4312.58|4274.58|10
1605544370000|2020-11-16 16:32:50|4313.13|4275.13|4313.88|4275.88|4314.18|4276.18|4313.12|4275.12|10
1605544380000|2020-11-16 16:33:00|4313.74|4275.74|4313.22|4275.22|4313.96|4275.96|4313.22|4275.22|9
1605544390000|2020-11-16 16:33:10|4313.54|4275.54|4313.89|4275.89|4313.9|4275.9|4313.03|4275.03|10
1605544400000|2020-11-16 16:33:20|4313.93|4275.93|4315.62|4277.62|4315.62|4277.62|4313.93|4275.93|9
1605544410000|2020-11-16 16:33:30|4315.81|4277.81|4315.32|4277.32|4316.05|4278.05|4315.27|4277.27|10
1605544420000|2020-11-16 16:33:40|4315.24|4277.24|4314.01|4276.01|4315.24|4277.24|4313.85|4275.85|10
1605544430000|2020-11-16 16:33:50|4313.92|4275.92|4313.61|4275.61|4313.92|4275.92|4313.48|4275.48|9
1605544440000|2020-11-16 16:34:00|4313.46|4275.46|4312.13|4274.13|4313.46|4275.46|4312.13|4274.13|10
1605544450000|2020-11-16 16:34:10|4312.2|4274.2|4308.76|4270.76|4312.2|4274.2|4308.76|4270.76|10
1605544460000|2020-11-16 16:34:20|4308.37|4270.37|4308.09|4270.09|4308.43|4270.43|4308.09|4270.09|9
1605544470000|2020-11-16 16:34:30|4308.13|4270.13|4307.89|4269.89|4308.22|4270.22|4307.89|4269.89|10
1605544480000|2020-11-16 16:34:40|4307.5|4269.5|4307.14|4269.14|4307.56|4269.56|4307.14|4269.14|8
1605544490000|2020-11-16 16:34:50|4307.08|4269.08|4305.89|4267.89|4307.08|4269.08|4305.89|4267.89|9
1605544500000|2020-11-16 16:35:00|4305.64|4267.64|4306.54|4268.54|4306.54|4268.54|4305.64|4267.64|9
1605544510000|2020-11-16 16:35:10|4306.49|4268.49|4308.28|4270.28|4308.32|4270.32|4306.49|4268.49|10
1605544520000|2020-11-16 16:35:20|4308.46|4270.46|4309.16|4271.16|4309.16|4271.16|4308.46|4270.46|8
1605544530000|2020-11-16 16:35:30|4309.26|4271.26|4308.36|4270.36|4309.4|4271.4|4308.27|4270.27|10
1605544540000|2020-11-16 16:35:40|4308.01|4270.01|4307.19|4269.19|4308.01|4270.01|4307.09|4269.09|10
1605544550000|2020-11-16 16:35:50|4307.26|4269.26|4307.73|4269.73|4307.73|4269.73|4307.12|4269.12|10
1605544560000|2020-11-16 16:36:00|4307.61|4269.61|4307.59|4269.59|4308.03|4270.03|4307.59|4269.59|10
1605544570000|2020-11-16 16:36:10|4307.6|4269.6|4307.07|4269.07|4307.6|4269.6|4307.07|4269.07|9
1605544580000|2020-11-16 16:36:20|4307.02|4269.02|4306.58|4268.58|4307.02|4269.02|4306.52|4268.52|10
1605544590000|2020-11-16 16:36:30|4306.57|4268.57|4305.07|4267.07|4306.57|4268.57|4305.07|4267.07|10
1605544600000|2020-11-16 16:36:40|4304.57|4266.57|4303.18|4265.18|4304.57|4266.57|4303.18|4265.18|9
1605544610000|2020-11-16 16:36:50|4302.39|4264.39|4299.51|4261.51|4302.39|4264.39|4299.51|4261.51|10
1605544620000|2020-11-16 16:37:00|4299.27|4261.27|4298.65|4260.65|4299.27|4261.27|4298.65|4260.65|9
1605544630000|2020-11-16 16:37:10|4298.71|4260.71|4300.48|4262.48|4300.48|4262.48|4298.71|4260.71|10
1605544640000|2020-11-16 16:37:20|4300.65|4262.65|4301.5|4263.5|4301.74|4263.74|4300.65|4262.65|10
1605544650000|2020-11-16 16:37:30|4301.39|4263.39|4300.68|4262.68|4301.39|4263.39|4300.68|4262.68|9
1605544660000|2020-11-16 16:37:40|4300.56|4262.56|4300.63|4262.63|4300.64|4262.64|4300.41|4262.41|10
1605544670000|2020-11-16 16:37:50|4300.75|4262.75|4300.94|4262.94|4301.09|4263.09|4300.75|4262.75|9
1605544680000|2020-11-16 16:38:00|4300.92|4262.92|4300.94|4262.94|4301.12|4263.12|4300.9|4262.9|8
1605544690000|2020-11-16 16:38:10|4300.93|4262.93|4299.98|4261.98|4300.93|4262.93|4299.98|4261.98|10
1605544700000|2020-11-16 16:38:20|4299.91|4261.91|4298.27|4260.27|4299.91|4261.91|4298.27|4260.27|10
1605544710000|2020-11-16 16:38:30|4298.02|4260.02|4297.38|4259.38|4298.02|4260.02|4297.16|4259.16|9
1605544720000|2020-11-16 16:38:40|4297.14|4259.14|4296.74|4258.74|4297.14|4259.14|4296.6|4258.6|10
1605544730000|2020-11-16 16:38:50|4296.78|4258.78|4297.51|4259.51|4297.51|4259.51|4296.77|4258.77|10
1605544740000|2020-11-16 16:39:00|4297.48|4259.48|4297.85|4259.85|4297.88|4259.88|4297.3|4259.3|10
1605544750000|2020-11-16 16:39:10|4297.86|4259.86|4297.67|4259.67|4297.93|4259.93|4297.6|4259.6|10
1605544760000|2020-11-16 16:39:20|4297.62|4259.62|4296.84|4258.84|4297.62|4259.62|4296.83|4258.83|10
1605544770000|2020-11-16 16:39:30|4296.82|4258.82|4297.13|4259.13|4297.13|4259.13|4296.67|4258.67|10
1605544780000|2020-11-16 16:39:40|4297.25|4259.25|4295.56|4257.56|4297.25|4259.25|4295.56|4257.56|10
1605544790000|2020-11-16 16:39:50|4295.5|4257.5|4294.67|4256.67|4295.5|4257.5|4294.67|4256.67|10
1605544800000|2020-11-16 16:40:00|4294.66|4256.66|4295.97|4257.97|4296.06|4258.06|4294.66|4256.66|10
1605544810000|2020-11-16 16:40:10|4296.03|4258.03|4297.09|4259.09|4297.09|4259.09|4296.03|4258.03|9
1605544820000|2020-11-16 16:40:20|4297.16|4259.16|4297.37|4259.37|4297.68|4259.68|4297.16|4259.16|10
1605544830000|2020-11-16 16:40:30|4297.43|4259.43|4297.51|4259.51|4297.51|4259.51|4297.25|4259.25|9
1605544840000|2020-11-16 16:40:40|4297.45|4259.45|4298.72|4260.72|4298.72|4260.72|4297.45|4259.45|10
1605544850000|2020-11-16 16:40:50|4298.81|4260.81|4299.04|4261.04|4299.04|4261.04|4298.59|4260.59|9
1605544860000|2020-11-16 16:41:00|4299.26|4261.26|4299.71|4261.71|4299.94|4261.94|4299.26|4261.26|10
1605544870000|2020-11-16 16:41:10|4299.72|4261.72|4300.27|4262.27|4300.27|4262.27|4299.72|4261.72|10
1605544880000|2020-11-16 16:41:20|4300.35|4262.35|4301.43|4263.43|4301.43|4263.43|4300.35|4262.35|10
1605544890000|2020-11-16 16:41:30|4301.06|4263.06|4301.93|4263.93|4301.95|4263.95|4301.06|4263.06|10
1605544900000|2020-11-16 16:41:40|4301.98|4263.98|4301.76|4263.76|4302.08|4264.08|4301.76|4263.76|10
1605544910000|2020-11-16 16:41:50|4301.75|4263.75|4301.64|4263.64|4301.75|4263.75|4301.59|4263.59|10
1605544920000|2020-11-16 16:42:00|4301.39|4263.39|4300.28|4262.28|4301.39|4263.39|4300.28|4262.28|9
1605544930000|2020-11-16 16:42:10|4300.2|4262.2|4299.65|4261.65|4300.37|4262.37|4299.65|4261.65|8
1605544940000|2020-11-16 16:42:20|4299.58|4261.58|4299.09|4261.09|4299.66|4261.66|4299.09|4261.09|10
1605544950000|2020-11-16 16:42:30|4299.07|4261.07|4298.54|4260.54|4299.07|4261.07|4298.54|4260.54|10
1605544960000|2020-11-16 16:42:40|4298.78|4260.78|4298.48|4260.48|4298.78|4260.78|4298.37|4260.37|10
1605544970000|2020-11-16 16:42:50|4298.61|4260.61|4298.54|4260.54|4298.61|4260.61|4298.11|4260.11|10
1605544980000|2020-11-16 16:43:00|4298.49|4260.49|4298.32|4260.32|4298.49|4260.49|4298.3|4260.3|9
1605544990000|2020-11-16 16:43:10|4298.35|4260.35|4297.65|4259.65|4298.39|4260.39|4297.63|4259.63|10
1605545000000|2020-11-16 16:43:20|4297.6|4259.6|4296.07|4258.07|4297.6|4259.6|4296.07|4258.07|10
1605545010000|2020-11-16 16:43:30|4295.95|4257.95|4295.06|4257.06|4295.95|4257.95|4295.06|4257.06|10
1605545020000|2020-11-16 16:43:40|4295.1|4257.1|4295.47|4257.47|4295.58|4257.58|4295.02|4257.02|10
1605545030000|2020-11-16 16:43:50|4295.54|4257.54|4296.32|4258.32|4296.32|4258.32|4295.54|4257.54|10
1605545040000|2020-11-16 16:44:00|4296.22|4258.22|4296.19|4258.19|4296.28|4258.28|4296.07|4258.07|8
1605545050000|2020-11-16 16:44:10|4296.17|4258.17|4295.83|4257.83|4296.27|4258.27|4295.83|4257.83|10
1605545060000|2020-11-16 16:44:20|4295.82|4257.82|4295.37|4257.37|4295.93|4257.93|4295.37|4257.37|10
1605545070000|2020-11-16 16:44:30|4295.18|4257.18|4295.6|4257.6|4295.67|4257.67|4295.13|4257.13|10
1605545080000|2020-11-16 16:44:40|4295.49|4257.49|4295.68|4257.68|4295.68|4257.68|4295.22|4257.22|10
1605545090000|2020-11-16 16:44:50|4295.83|4257.83|4295.73|4257.73|4295.91|4257.91|4295.64|4257.64|10
1605545100000|2020-11-16 16:45:00|4295.68|4257.68|4295.28|4257.28|4295.77|4257.77|4295.25|4257.25|10
1605545110000|2020-11-16 16:45:10|4295.02|4257.02|4294.95|4256.95|4295.02|4257.02|4294.45|4256.45|10
1605545120000|2020-11-16 16:45:20|4294.85|4256.85|4296.19|4258.19|4296.19|4258.19|4294.85|4256.85|10
1605545130000|2020-11-16 16:45:30|4296.21|4258.21|4295.94|4257.94|4296.24|4258.24|4295.82|4257.82|10
1605545140000|2020-11-16 16:45:40|4296.06|4258.06|4295.99|4257.99|4296.18|4258.18|4295.77|4257.77|10
1605545150000|2020-11-16 16:45:50|4295.98|4257.98|4295.67|4257.67|4296.16|4258.16|4295.67|4257.67|10
1605545160000|2020-11-16 16:46:00|4295.62|4257.62|4295.26|4257.26|4295.7|4257.7|4295.22|4257.22|8
1605545170000|2020-11-16 16:46:10|4295.27|4257.27|4296.78|4258.78|4296.78|4258.78|4295.27|4257.27|10
1605545180000|2020-11-16 16:46:20|4296.95|4258.95|4297.85|4259.85|4297.85|4259.85|4296.95|4258.95|10
1605545190000|2020-11-16 16:46:30|4298.1|4260.1|4298.52|4260.52|4298.78|4260.78|4298.1|4260.1|9
1605545200000|2020-11-16 16:46:40|4298.71|4260.71|4299.64|4261.64|4299.64|4261.64|4298.62|4260.62|8
1605545210000|2020-11-16 16:46:50|4299.65|4261.65|4300.61|4262.61|4300.61|4262.61|4299.65|4261.65|10
1605545220000|2020-11-16 16:47:00|4300.75|4262.75|4302.15|4264.15|4302.15|4264.15|4300.75|4262.75|10
1605545230000|2020-11-16 16:47:10|4302.19|4264.19|4302.68|4264.68|4302.68|4264.68|4302.08|4264.08|9
1605545240000|2020-11-16 16:47:20|4302.41|4264.41|4302.17|4264.17|4302.51|4264.51|4302.12|4264.12|10
1605545250000|2020-11-16 16:47:30|4302.14|4264.14|4302.88|4264.88|4302.88|4264.88|4301.9|4263.9|10
1605545260000|2020-11-16 16:47:40|4303.21|4265.21|4303.41|4265.41|4303.43|4265.43|4303.12|4265.12|9
1605545270000|2020-11-16 16:47:50|4303.5|4265.5|4303.9|4265.9|4303.9|4265.9|4303.25|4265.25|10
1605545280000|2020-11-16 16:48:00|4304.01|4266.01|4304.29|4266.29|4304.36|4266.36|4304.01|4266.01|9
1605545290000|2020-11-16 16:48:10|4304.38|4266.38|4304|4266|4304.38|4266.38|4304|4266|10
1605545300000|2020-11-16 16:48:20|4303.85|4265.85|4303.09|4265.09|4303.87|4265.87|4303.09|4265.09|10
1605545310000|2020-11-16 16:48:30|4302.99|4264.99|4302.4|4264.4|4303.05|4265.05|4302.4|4264.4|9
1605545320000|2020-11-16 16:48:40|4302.41|4264.41|4303.54|4265.54|4303.54|4265.54|4302.41|4264.41|10
1605545330000|2020-11-16 16:48:50|4303.57|4265.57|4303.53|4265.53|4304.08|4266.08|4303.53|4265.53|10
1605545340000|2020-11-16 16:49:00|4304.05|4266.05|4302.86|4264.86|4304.05|4266.05|4302.86|4264.86|10
1605545350000|2020-11-16 16:49:10|4302.71|4264.71|4302.56|4264.56|4302.72|4264.72|4302.54|4264.54|10
1605545360000|2020-11-16 16:49:20|4302.62|4264.62|4302.87|4264.87|4303.24|4265.24|4302.55|4264.55|10
1605545370000|2020-11-16 16:49:30|4302.67|4264.67|4302.89|4264.89|4302.89|4264.89|4302.67|4264.67|10
1605545380000|2020-11-16 16:49:40|4302.91|4264.91|4302.73|4264.73|4302.95|4264.95|4302.54|4264.54|8
1605545390000|2020-11-16 16:49:50|4302.75|4264.75|4303.35|4265.35|4303.35|4265.35|4302.75|4264.75|9
1605545400000|2020-11-16 16:50:00|4303.4|4265.4|4304.68|4266.68|4304.68|4266.68|4303.4|4265.4|9
1605545410000|2020-11-16 16:50:10|4304.75|4266.75|4306.17|4268.17|4306.17|4268.17|4304.73|4266.73|10
1605545420000|2020-11-16 16:50:20|4306.33|4268.33|4308.19|4270.19|4308.19|4270.19|4306.33|4268.33|10
1605545430000|2020-11-16 16:50:30|4308.27|4270.27|4308.68|4270.68|4308.76|4270.76|4308.27|4270.27|10
1605545440000|2020-11-16 16:50:40|4308.83|4270.83|4309.66|4271.66|4309.66|4271.66|4308.83|4270.83|10
1605545450000|2020-11-16 16:50:50|4309.63|4271.63|4308.21|4270.21|4309.63|4271.63|4308.21|4270.21|10
1605545460000|2020-11-16 16:51:00|4307.54|4269.54|4303.88|4265.88|4307.54|4269.54|4303.88|4265.88|10
1605545470000|2020-11-16 16:51:10|4303.07|4265.07|4299.01|4261.01|4303.07|4265.07|4299.01|4261.01|9
1605545480000|2020-11-16 16:51:20|4298.86|4260.86|4297.6|4259.6|4298.86|4260.86|4297.37|4259.37|10
1605545490000|2020-11-16 16:51:30|4297.64|4259.64|4296.31|4258.31|4297.64|4259.64|4296.31|4258.31|10
1605545500000|2020-11-16 16:51:40|4296.24|4258.24|4296.53|4258.53|4296.53|4258.53|4296.03|4258.03|9
1605545510000|2020-11-16 16:51:50|4296.68|4258.68|4297.07|4259.07|4297.15|4259.15|4296.68|4258.68|10
1605545520000|2020-11-16 16:52:00|4297.24|4259.24|4298.19|4260.19|4298.26|4260.26|4297.24|4259.24|9
1605545530000|2020-11-16 16:52:10|4298.23|4260.23|4298.61|4260.61|4298.71|4260.71|4298.23|4260.23|9
1605545540000|2020-11-16 16:52:20|4298.83|4260.83|4300.1|4262.1|4300.1|4262.1|4298.83|4260.83|9
1605545550000|2020-11-16 16:52:30|4300.5|4262.5|4302.63|4264.63|4302.63|4264.63|4300.5|4262.5|10
1605545560000|2020-11-16 16:52:40|4302.9|4264.9|4305.46|4267.46|4305.46|4267.46|4302.9|4264.9|10
1605545570000|2020-11-16 16:52:50|4305.66|4267.66|4304.95|4266.95|4306.12|4268.12|4304.95|4266.95|10
1605545580000|2020-11-16 16:53:00|4304.71|4266.71|4303.99|4265.99|4304.71|4266.71|4303.99|4265.99|10
1605545590000|2020-11-16 16:53:10|4303.96|4265.96|4302.98|4264.98|4303.96|4265.96|4302.98|4264.98|9
1605545600000|2020-11-16 16:53:20|4302.99|4264.99|4303.8|4265.8|4304.24|4266.24|4302.99|4264.99|10
1605545610000|2020-11-16 16:53:30|4303.68|4265.68|4303.67|4265.67|4303.68|4265.68|4303.36|4265.36|9
1605545620000|2020-11-16 16:53:40|4303.71|4265.71|4303.96|4265.96|4303.96|4265.96|4303.71|4265.71|9
1605545630000|2020-11-16 16:53:50|4304.08|4266.08|4304.38|4266.38|4304.5|4266.5|4304.01|4266.01|10
1605545640000|2020-11-16 16:54:00|4304.35|4266.35|4304.16|4266.16|4304.35|4266.35|4304.08|4266.08|9
1605545650000|2020-11-16 16:54:10|4304.05|4266.05|4304.74|4266.74|4304.74|4266.74|4304.05|4266.05|9
1605545660000|2020-11-16 16:54:20|4304.82|4266.82|4304.62|4266.62|4304.85|4266.85|4304.53|4266.53|10
1605545670000|2020-11-16 16:54:30|4304.56|4266.56|4304.65|4266.65|4304.65|4266.65|4304.42|4266.42|10
1605545680000|2020-11-16 16:54:40|4304.76|4266.76|4304.78|4266.78|4304.95|4266.95|4304.75|4266.75|9
1605545690000|2020-11-16 16:54:50|4304.92|4266.92|4305.78|4267.78|4305.78|4267.78|4304.87|4266.87|10
1605545700000|2020-11-16 16:55:00|4305.81|4267.81|4306.41|4268.41|4306.45|4268.45|4305.52|4267.52|10
1605545710000|2020-11-16 16:55:10|4306.8|4268.8|4306.6|4268.6|4306.91|4268.91|4306.6|4268.6|10
1605545720000|2020-11-16 16:55:20|4306.51|4268.51|4305.79|4267.79|4306.51|4268.51|4305.79|4267.79|9
1605545730000|2020-11-16 16:55:30|4305.8|4267.8|4305.72|4267.72|4305.87|4267.87|4305.71|4267.71|6
1605545740000|2020-11-16 16:55:40|4305.74|4267.74|4305.74|4267.74|4305.78|4267.78|4305.55|4267.55|10
1605545750000|2020-11-16 16:55:50|4305.76|4267.76|4306.35|4268.35|4306.35|4268.35|4305.71|4267.71|10
1605545760000|2020-11-16 16:56:00|4306.42|4268.42|4306.32|4268.32|4306.54|4268.54|4306.31|4268.31|10
1605545770000|2020-11-16 16:56:10|4306.25|4268.25|4306.54|4268.54|4306.54|4268.54|4305.76|4267.76|9
1605545780000|2020-11-16 16:56:20|4306.39|4268.39|4306.84|4268.84|4306.98|4268.98|4306.39|4268.39|10
1605545790000|2020-11-16 16:56:30|4306.94|4268.94|4305.92|4267.92|4306.94|4268.94|4305.92|4267.92|9
1605545800000|2020-11-16 16:56:40|4305.93|4267.93|4305.21|4267.21|4305.93|4267.93|4305.21|4267.21|8
1605545810000|2020-11-16 16:56:50|4305.12|4267.12|4305.31|4267.31|4305.4|4267.4|4304.99|4266.99|9
1605545820000|2020-11-16 16:57:00|4305.16|4267.16|4305.08|4267.08|4305.26|4267.26|4305.02|4267.02|10
1605545830000|2020-11-16 16:57:10|4304.98|4266.98|4304.59|4266.59|4304.98|4266.98|4304.59|4266.59|10
1605545840000|2020-11-16 16:57:20|4304.58|4266.58|4303.16|4265.16|4304.58|4266.58|4303.11|4265.11|10
1605545850000|2020-11-16 16:57:30|4303.33|4265.33|4302.21|4264.21|4303.33|4265.33|4302.21|4264.21|10
1605545860000|2020-11-16 16:57:40|4302.13|4264.13|4302.06|4264.06|4302.18|4264.18|4301.9|4263.9|10
1605545870000|2020-11-16 16:57:50|4301.98|4263.98|4301.32|4263.32|4301.98|4263.98|4301.03|4263.03|10
1605545880000|2020-11-16 16:58:00|4301.2|4263.2|4300.56|4262.56|4301.2|4263.2|4300.36|4262.36|10
1605545890000|2020-11-16 16:58:10|4300.37|4262.37|4300.09|4262.09|4300.37|4262.37|4299.8|4261.8|10
1605545900000|2020-11-16 16:58:20|4300.12|4262.12|4300.63|4262.63|4300.69|4262.69|4300.12|4262.12|10
1605545910000|2020-11-16 16:58:30|4300.7|4262.7|4300.11|4262.11|4300.7|4262.7|4300.11|4262.11|10
1605545920000|2020-11-16 16:58:40|4300.06|4262.06|4300.17|4262.17|4300.33|4262.33|4300.06|4262.06|9
1605545930000|2020-11-16 16:58:50|4299.98|4261.98|4299.49|4261.49|4300.13|4262.13|4299.49|4261.49|9
1605545940000|2020-11-16 16:59:00|4299.62|4261.62|4300.25|4262.25|4300.32|4262.32|4299.62|4261.62|10
1605545950000|2020-11-16 16:59:10|4300.23|4262.23|4299.83|4261.83|4300.35|4262.35|4299.83|4261.83|9
1605545960000|2020-11-16 16:59:20|4299.84|4261.84|4298.85|4260.85|4299.84|4261.84|4298.85|4260.85|10
1605545970000|2020-11-16 16:59:30|4298.89|4260.89|4298.04|4260.04|4298.89|4260.89|4298.01|4260.01|9
1605545980000|2020-11-16 16:59:40|4297.95|4259.95|4298.02|4260.02|4298.24|4260.24|4297.84|4259.84|10
1605545990000|2020-11-16 16:59:50|4298.19|4260.19|4298.09|4260.09|4298.28|4260.28|4297.87|4259.87|9
1605546000000|2020-11-16 17:00:00|4298.01|4260.01|4298.14|4260.14|4298.14|4260.14|4297.86|4259.86|10
1605546010000|2020-11-16 17:00:10|4298.08|4260.08|4299.36|4261.36|4299.36|4261.36|4298.08|4260.08|10
1605546020000|2020-11-16 17:00:20|4299.59|4261.59|4300.84|4262.84|4300.84|4262.84|4299.59|4261.59|10
1605546030000|2020-11-16 17:00:30|4301.02|4263.02|4301.6|4263.6|4301.6|4263.6|4301.02|4263.02|10
1605546040000|2020-11-16 17:00:40|4301.52|4263.52|4302.71|4264.71|4302.83|4264.83|4301.44|4263.44|10
1605546050000|2020-11-16 17:00:50|4302.86|4264.86|4303.71|4265.71|4303.71|4265.71|4302.79|4264.79|10
1605546060000|2020-11-16 17:01:00|4303.4|4265.4|4304.3|4266.3|4304.4|4266.4|4303.4|4265.4|10
1605546070000|2020-11-16 17:01:10|4304.4|4266.4|4305.11|4267.11|4305.11|4267.11|4304.35|4266.35|10
1605546080000|2020-11-16 17:01:20|4305.33|4267.33|4306|4268|4306|4268|4305.33|4267.33|9
1605546090000|2020-11-16 17:01:30|4306.14|4268.14|4306|4268|4306.33|4268.33|4306|4268|10
1605546100000|2020-11-16 17:01:40|4305.96|4267.96|4305.53|4267.53|4305.96|4267.96|4305.53|4267.53|10
1605546110000|2020-11-16 17:01:50|4305.5|4267.5|4305.67|4267.67|4305.85|4267.85|4305.5|4267.5|9
1605546120000|2020-11-16 17:02:00|4305.69|4267.69|4305.8|4267.8|4305.8|4267.8|4305.69|4267.69|8
1605546130000|2020-11-16 17:02:10|4305.81|4267.81|4305.1|4267.1|4305.81|4267.81|4305.1|4267.1|10
1605546140000|2020-11-16 17:02:20|4304.87|4266.87|4304.71|4266.71|4304.87|4266.87|4304.71|4266.71|8
1605546150000|2020-11-16 17:02:30|4304.68|4266.68|4305.51|4267.51|4305.51|4267.51|4304.68|4266.68|9
1605546160000|2020-11-16 17:02:40|4305.58|4267.58|4306.03|4268.03|4306.16|4268.16|4305.58|4267.58|10
1605546170000|2020-11-16 17:02:50|4306.06|4268.06|4306.75|4268.75|4306.75|4268.75|4306.06|4268.06|10
1605546180000|2020-11-16 17:03:00|4306.82|4268.82|4307.5|4269.5|4307.5|4269.5|4306.82|4268.82|10
1605546190000|2020-11-16 17:03:10|4307.33|4269.33|4307.51|4269.51|4307.57|4269.57|4307.31|4269.31|10
1605546200000|2020-11-16 17:03:20|4307.49|4269.49|4307.27|4269.27|4307.49|4269.49|4307.27|4269.27|10
1605546210000|2020-11-16 17:03:30|4307.38|4269.38|4307.42|4269.42|4307.42|4269.42|4306.7|4268.7|9
1605546220000|2020-11-16 17:03:40|4307.48|4269.48|4307.77|4269.77|4307.83|4269.83|4307.48|4269.48|10
1605546230000|2020-11-16 17:03:50|4307.67|4269.67|4308.05|4270.05|4308.05|4270.05|4307.67|4269.67|8
1605546240000|2020-11-16 17:04:00|4308.27|4270.27|4308.82|4270.82|4308.82|4270.82|4308.22|4270.22|10
1605546250000|2020-11-16 17:04:10|4308.85|4270.85|4309.34|4271.34|4309.34|4271.34|4308.85|4270.85|10
1605546260000|2020-11-16 17:04:20|4309.39|4271.39|4309.48|4271.48|4309.55|4271.55|4309.39|4271.39|10
1605546270000|2020-11-16 17:04:30|4309.54|4271.54|4308.7|4270.7|4309.58|4271.58|4308.7|4270.7|10
1605546280000|2020-11-16 17:04:40|4308.91|4270.91|4308.37|4270.37|4308.91|4270.91|4308.37|4270.37|10
1605546290000|2020-11-16 17:04:50|4308.44|4270.44|4308.46|4270.46|4308.49|4270.49|4308.29|4270.29|9
1605546300000|2020-11-16 17:05:00|4308.35|4270.35|4308.28|4270.28|4308.42|4270.42|4308.19|4270.19|10
1605546310000|2020-11-16 17:05:10|4308.25|4270.25|4307.87|4269.87|4308.32|4270.32|4307.84|4269.84|9
1605546320000|2020-11-16 17:05:20|4307.75|4269.75|4307.63|4269.63|4307.75|4269.75|4307.35|4269.35|10
1605546330000|2020-11-16 17:05:30|4307.8|4269.8|4308.04|4270.04|4308.04|4270.04|4307.67|4269.67|10
1605546340000|2020-11-16 17:05:40|4308.01|4270.01|4308.08|4270.08|4308.25|4270.25|4308.01|4270.01|7
1605546350000|2020-11-16 17:05:50|4308.04|4270.04|4307.95|4269.95|4308.04|4270.04|4307.84|4269.84|10
1605546360000|2020-11-16 17:06:00|4307.9|4269.9|4307.67|4269.67|4307.96|4269.96|4307.67|4269.67|10
1605546370000|2020-11-16 17:06:10|4307.66|4269.66|4307.59|4269.59|4307.68|4269.68|4307.57|4269.57|8
1605546380000|2020-11-16 17:06:20|4307.57|4269.57|4307.64|4269.64|4307.78|4269.78|4307.57|4269.57|10
1605546390000|2020-11-16 17:06:30|4307.58|4269.58|4307.08|4269.08|4307.58|4269.58|4307.04|4269.04|9
1605546400000|2020-11-16 17:06:40|4306.88|4268.88|4306.69|4268.69|4306.88|4268.88|4306.46|4268.46|9
1605546410000|2020-11-16 17:06:50|4306.85|4268.85|4307.07|4269.07|4307.09|4269.09|4306.85|4268.85|8
1605546420000|2020-11-16 17:07:00|4307.14|4269.14|4308.13|4270.13|4308.13|4270.13|4307.14|4269.14|10
1605546430000|2020-11-16 17:07:10|4308.21|4270.21|4308.93|4270.93|4308.93|4270.93|4308.06|4270.06|10
1605546440000|2020-11-16 17:07:20|4309.01|4271.01|4309.77|4271.77|4309.77|4271.77|4309.01|4271.01|10
1605546450000|2020-11-16 17:07:30|4309.78|4271.78|4309.79|4271.79|4310.02|4272.02|4309.75|4271.75|9
1605546460000|2020-11-16 17:07:40|4309.85|4271.85|4310.33|4272.33|4310.33|4272.33|4309.85|4271.85|9
1605546470000|2020-11-16 17:07:50|4310.45|4272.45|4310.94|4272.94|4311.11|4273.11|4310.42|4272.42|10
1605546480000|2020-11-16 17:08:00|4311.1|4273.1|4312.22|4274.22|4312.22|4274.22|4310.84|4272.84|10
1605546490000|2020-11-16 17:08:10|4312.42|4274.42|4313.12|4275.12|4313.47|4275.47|4312.42|4274.42|10
1605546500000|2020-11-16 17:08:20|4313.32|4275.32|4313.36|4275.36|4313.7|4275.7|4313.31|4275.31|9
1605546510000|2020-11-16 17:08:30|4313.3|4275.3|4312.84|4274.84|4313.33|4275.33|4312.76|4274.76|10
1605546520000|2020-11-16 17:08:40|4312.68|4274.68|4313|4275|4313.17|4275.17|4312.61|4274.61|9
1605546530000|2020-11-16 17:08:50|4313.11|4275.11|4313.05|4275.05|4313.11|4275.11|4312.96|4274.96|10
1605546540000|2020-11-16 17:09:00|4313.03|4275.03|4313.73|4275.73|4313.75|4275.75|4313.03|4275.03|9
1605546550000|2020-11-16 17:09:10|4313.74|4275.74|4314.6|4276.6|4314.6|4276.6|4313.74|4275.74|9
1605546560000|2020-11-16 17:09:20|4314.9|4276.9|4315.46|4277.46|4315.46|4277.46|4314.89|4276.89|10
1605546570000|2020-11-16 17:09:30|4315.42|4277.42|4314.84|4276.84|4315.42|4277.42|4314.84|4276.84|8
1605546580000|2020-11-16 17:09:40|4314.49|4276.49|4314.21|4276.21|4314.49|4276.49|4314.09|4276.09|10
1605546590000|2020-11-16 17:09:50|4314.11|4276.11|4313.68|4275.68|4314.12|4276.12|4313.68|4275.68|10
1605546600000|2020-11-16 17:10:00|4313.66|4275.66|4312.99|4274.99|4313.66|4275.66|4312.99|4274.99|9
1605546610000|2020-11-16 17:10:10|4312.8|4274.8|4312.78|4274.78|4312.88|4274.88|4312.69|4274.69|10
1605546620000|2020-11-16 17:10:20|4312.98|4274.98|4313.25|4275.25|4313.25|4275.25|4312.88|4274.88|8
1605546630000|2020-11-16 17:10:30|4313.18|4275.18|4313.33|4275.33|4313.49|4275.49|4313.18|4275.18|10
1605546640000|2020-11-16 17:10:40|4313.39|4275.39|4313.48|4275.48|4313.54|4275.54|4313.26|4275.26|10
1605546650000|2020-11-16 17:10:50|4313.49|4275.49|4313.51|4275.51|4313.51|4275.51|4313.23|4275.23|10
1605546660000|2020-11-16 17:11:00|4313.46|4275.46|4312.93|4274.93|4313.48|4275.48|4312.93|4274.93|10
1605546670000|2020-11-16 17:11:10|4312.94|4274.94|4313.4|4275.4|4313.4|4275.4|4312.92|4274.92|9
1605546680000|2020-11-16 17:11:20|4313.46|4275.46|4313.41|4275.41|4313.57|4275.57|4313.34|4275.34|10
1605546690000|2020-11-16 17:11:30|4313.31|4275.31|4313.71|4275.71|4313.71|4275.71|4313.18|4275.18|9
1605546700000|2020-11-16 17:11:40|4313.72|4275.72|4314.16|4276.16|4314.16|4276.16|4313.72|4275.72|8
1605546710000|2020-11-16 17:11:50|4314.22|4276.22|4314.24|4276.24|4314.37|4276.37|4314.12|4276.12|10
1605546720000|2020-11-16 17:12:00|4314.25|4276.25|4314.86|4276.86|4314.87|4276.87|4314.25|4276.25|10
1605546730000|2020-11-16 17:12:10|4315.03|4277.03|4314.98|4276.98|4315.27|4277.27|4314.98|4276.98|10
1605546740000|2020-11-16 17:12:20|4315.11|4277.11|4314.44|4276.44|4315.6|4277.6|4314.44|4276.44|10
1605546750000|2020-11-16 17:12:30|4314.47|4276.47|4314.41|4276.41|4314.47|4276.47|4314.05|4276.05|10
1605546760000|2020-11-16 17:12:40|4314.25|4276.25|4315.2|4277.2|4315.2|4277.2|4314.22|4276.22|10
1605546770000|2020-11-16 17:12:50|4315.21|4277.21|4315.04|4277.04|4315.21|4277.21|4315.02|4277.02|8
1605546780000|2020-11-16 17:13:00|4314.93|4276.93|4314.63|4276.63|4314.93|4276.93|4314.56|4276.56|9
1605546790000|2020-11-16 17:13:10|4314.6|4276.6|4314.88|4276.88|4314.88|4276.88|4314.6|4276.6|10
1605546800000|2020-11-16 17:13:20|4315.03|4277.03|4315.95|4277.95|4315.95|4277.95|4315.03|4277.03|10
1605546810000|2020-11-16 17:13:30|4316.03|4278.03|4315.83|4277.83|4316.03|4278.03|4315.58|4277.58|9
1605546820000|2020-11-16 17:13:40|4315.66|4277.66|4315.74|4277.74|4315.74|4277.74|4315.35|4277.35|10
1605546830000|2020-11-16 17:13:50|4315.73|4277.73|4316.05|4278.05|4316.05|4278.05|4315.73|4277.73|7
1605546840000|2020-11-16 17:14:00|4316.06|4278.06|4316.3|4278.3|4316.32|4278.32|4316.06|4278.06|9
1605546850000|2020-11-16 17:14:10|4316.38|4278.38|4316.59|4278.59|4316.59|4278.59|4316.38|4278.38|9
1605546860000|2020-11-16 17:14:20|4316.74|4278.74|4316.64|4278.64|4316.74|4278.74|4316.34|4278.34|9
1605546870000|2020-11-16 17:14:30|4316.63|4278.63|4316.97|4278.97|4317.02|4279.02|4316.62|4278.62|10
1605546880000|2020-11-16 17:14:40|4317|4279|4317.22|4279.22|4317.26|4279.26|4317|4279|9
1605546890000|2020-11-16 17:14:50|4317.28|4279.28|4317.66|4279.66|4317.84|4279.84|4317.28|4279.28|9
1605546900000|2020-11-16 17:15:00|4317.58|4279.58|4318.6|4280.6|4318.6|4280.6|4317.58|4279.58|10
1605546910000|2020-11-16 17:15:10|4318.53|4280.53|4319.25|4281.25|4319.25|4281.25|4318.41|4280.41|10
1605546920000|2020-11-16 17:15:20|4319.08|4281.08|4319.58|4281.58|4319.58|4281.58|4319.04|4281.04|10
1605546930000|2020-11-16 17:15:30|4319.56|4281.56|4319.92|4281.92|4319.92|4281.92|4319.56|4281.56|10
1605546940000|2020-11-16 17:15:40|4319.97|4281.97|4319.31|4281.31|4320.04|4282.04|4319.31|4281.31|10
1605546950000|2020-11-16 17:15:50|4319.28|4281.28|4318.76|4280.76|4319.55|4281.55|4318.68|4280.68|10
1605546960000|2020-11-16 17:16:00|4318.67|4280.67|4319.41|4281.41|4319.41|4281.41|4318.67|4280.67|10
1605546970000|2020-11-16 17:16:10|4319.54|4281.54|4319.76|4281.76|4319.92|4281.92|4319.41|4281.41|10
1605546980000|2020-11-16 17:16:20|4320.21|4282.21|4319.51|4281.51|4320.21|4282.21|4319.5|4281.5|9
1605546990000|2020-11-16 17:16:30|4319.17|4281.17|4317.76|4279.76|4319.17|4281.17|4317.76|4279.76|10
1605547000000|2020-11-16 17:16:40|4317.74|4279.74|4316.95|4278.95|4317.77|4279.77|4316.95|4278.95|10
1605547010000|2020-11-16 17:16:50|4316.98|4278.98|4316.73|4278.73|4316.98|4278.98|4316.71|4278.71|10
1605547020000|2020-11-16 17:17:00|4316.61|4278.61|4316.05|4278.05|4316.69|4278.69|4316.05|4278.05|10
1605547030000|2020-11-16 17:17:10|4316.04|4278.04|4315.71|4277.71|4316.04|4278.04|4315.71|4277.71|10
1605547040000|2020-11-16 17:17:20|4315.26|4277.26|4315.74|4277.74|4315.74|4277.74|4315.25|4277.25|10
1605547050000|2020-11-16 17:17:30|4315.85|4277.85|4316.15|4278.15|4316.15|4278.15|4315.85|4277.85|9
1605547060000|2020-11-16 17:17:40|4316.28|4278.28|4316.41|4278.41|4316.41|4278.41|4315.94|4277.94|10
1605547070000|2020-11-16 17:17:50|4316.49|4278.49|4317.64|4279.64|4317.64|4279.64|4316.35|4278.35|10
1605547080000|2020-11-16 17:18:00|4317.73|4279.73|4318.47|4280.47|4318.75|4280.75|4317.73|4279.73|10
1605547090000|2020-11-16 17:18:10|4318.72|4280.72|4317.83|4279.83|4318.72|4280.72|4317.83|4279.83|9
1605547100000|2020-11-16 17:18:20|4317.91|4279.91|4316.85|4278.85|4318.04|4280.04|4316.85|4278.85|9
1605547110000|2020-11-16 17:18:30|4316.59|4278.59|4314.06|4276.06|4316.59|4278.59|4314.06|4276.06|8
1605547120000|2020-11-16 17:18:40|4313.86|4275.86|4314.75|4276.75|4314.75|4276.75|4313.58|4275.58|10
1605547130000|2020-11-16 17:18:50|4315.22|4277.22|4315.53|4277.53|4315.7|4277.7|4315.22|4277.22|10
1605547140000|2020-11-16 17:19:00|4315.58|4277.58|4317.02|4279.02|4317.02|4279.02|4315.58|4277.58|10
1605547150000|2020-11-16 17:19:10|4317.13|4279.13|4315.88|4277.88|4317.13|4279.13|4315.88|4277.88|10
1605547160000|2020-11-16 17:19:20|4315.92|4277.92|4315.87|4277.87|4315.96|4277.96|4315.75|4277.75|9
1605547170000|2020-11-16 17:19:30|4315.94|4277.94|4315.46|4277.46|4316.04|4278.04|4315.46|4277.46|10
1605547180000|2020-11-16 17:19:40|4315.25|4277.25|4315.2|4277.2|4315.3|4277.3|4315.19|4277.19|10
1605547190000|2020-11-16 17:19:50|4315.22|4277.22|4315.1|4277.1|4315.33|4277.33|4314.97|4276.97|10
1605547200000|2020-11-16 17:20:00|4314.99|4276.99|4315.43|4277.43|4315.61|4277.61|4314.99|4276.99|9
1605547210000|2020-11-16 17:20:10|4315.41|4277.41|4315.54|4277.54|4315.58|4277.58|4315.3|4277.3|10
1605547220000|2020-11-16 17:20:20|4315.56|4277.56|4315.15|4277.15|4315.56|4277.56|4315.12|4277.12|9
1605547230000|2020-11-16 17:20:30|4315.14|4277.14|4314.43|4276.43|4315.14|4277.14|4314.42|4276.42|10
1605547240000|2020-11-16 17:20:40|4314.29|4276.29|4314.15|4276.15|4314.29|4276.29|4313.92|4275.92|10
1605547250000|2020-11-16 17:20:50|4314.01|4276.01|4314|4276|4314.16|4276.16|4313.94|4275.94|10
1605547260000|2020-11-16 17:21:00|4313.98|4275.98|4314.49|4276.49|4314.49|4276.49|4313.87|4275.87|10
1605547270000|2020-11-16 17:21:10|4314.54|4276.54|4315.64|4277.64|4315.64|4277.64|4314.5|4276.5|10
1605547280000|2020-11-16 17:21:20|4315.66|4277.66|4315.06|4277.06|4315.66|4277.66|4315.06|4277.06|10
1605547290000|2020-11-16 17:21:30|4315.12|4277.12|4315.17|4277.17|4315.25|4277.25|4315.08|4277.08|10
1605547300000|2020-11-16 17:21:40|4315.26|4277.26|4315.75|4277.75|4315.78|4277.78|4315.18|4277.18|10
1605547310000|2020-11-16 17:21:50|4315.84|4277.84|4315.94|4277.94|4315.97|4277.97|4315.8|4277.8|9
1605547320000|2020-11-16 17:22:00|4315.88|4277.88|4316.27|4278.27|4316.27|4278.27|4315.76|4277.76|9
1605547330000|2020-11-16 17:22:10|4316.32|4278.32|4316.78|4278.78|4316.78|4278.78|4316.3|4278.3|9
1605547340000|2020-11-16 17:22:20|4316.92|4278.92|4316.85|4278.85|4317.03|4279.03|4316.84|4278.84|10
1605547350000|2020-11-16 17:22:30|4316.82|4278.82|4316.58|4278.58|4316.88|4278.88|4316.58|4278.58|10
1605547360000|2020-11-16 17:22:40|4316.65|4278.65|4316.05|4278.05|4316.71|4278.71|4316|4278|10
1605547370000|2020-11-16 17:22:50|4315.99|4277.99|4315.71|4277.71|4316.03|4278.03|4315.63|4277.63|10
1605547380000|2020-11-16 17:23:00|4315.74|4277.74|4315.57|4277.57|4315.95|4277.95|4315.31|4277.31|10
1605547390000|2020-11-16 17:23:10|4315.68|4277.68|4315.51|4277.51|4315.68|4277.68|4315.11|4277.11|9
1605547400000|2020-11-16 17:23:20|4315.54|4277.54|4315.53|4277.53|4315.64|4277.64|4315.53|4277.53|9
1605547410000|2020-11-16 17:23:30|4315.56|4277.56|4316.64|4278.64|4316.64|4278.64|4315.56|4277.56|10
1605547420000|2020-11-16 17:23:40|4316.8|4278.8|4317.09|4279.09|4317.24|4279.24|4316.74|4278.74|10
1605547430000|2020-11-16 17:23:50|4317|4279|4316.48|4278.48|4317|4279|4316.48|4278.48|10
1605547440000|2020-11-16 17:24:00|4316.92|4278.92|4317.1|4279.1|4317.36|4279.36|4316.89|4278.89|10
1605547450000|2020-11-16 17:24:10|4317.09|4279.09|4317.17|4279.17|4317.22|4279.22|4317.05|4279.05|10
1605547460000|2020-11-16 17:24:20|4317.23|4279.23|4318.32|4280.32|4318.37|4280.37|4317.13|4279.13|10
1605547470000|2020-11-16 17:24:30|4318.19|4280.19|4317.91|4279.91|4318.26|4280.26|4317.82|4279.82|10
1605547480000|2020-11-16 17:24:40|4318|4280|4318.23|4280.23|4318.31|4280.31|4317.83|4279.83|10
1605547490000|2020-11-16 17:24:50|4318.22|4280.22|4317.99|4279.99|4318.22|4280.22|4317.99|4279.99|10
1605547500000|2020-11-16 17:25:00|4318.15|4280.15|4317.96|4279.96|4318.37|4280.37|4317.96|4279.96|10
1605547510000|2020-11-16 17:25:10|4317.79|4279.79|4316.52|4278.52|4317.81|4279.81|4316.44|4278.44|10
1605547520000|2020-11-16 17:25:20|4316.91|4278.91|4318.13|4280.13|4318.13|4280.13|4316.54|4278.54|10
1605547530000|2020-11-16 17:25:30|4318.08|4280.08|4318.44|4280.44|4318.44|4280.44|4318.01|4280.01|10
1605547540000|2020-11-16 17:25:40|4318.5|4280.5|4318.28|4280.28|4318.53|4280.53|4318.26|4280.26|9
1605547550000|2020-11-16 17:25:50|4318.42|4280.42|4319.06|4281.06|4319.09|4281.09|4318.42|4280.42|9
1605547560000|2020-11-16 17:26:00|4319.19|4281.19|4319.38|4281.38|4319.49|4281.49|4319.19|4281.19|9
1605547570000|2020-11-16 17:26:10|4319.29|4281.29|4319.61|4281.61|4319.61|4281.61|4319.19|4281.19|9
1605547580000|2020-11-16 17:26:20|4319.9|4281.9|4319.55|4281.55|4319.9|4281.9|4319.5|4281.5|10
1605547590000|2020-11-16 17:26:30|4319.54|4281.54|4319.31|4281.31|4319.54|4281.54|4319.09|4281.09|10
1605547600000|2020-11-16 17:26:40|4319.05|4281.05|4318.4|4280.4|4319.08|4281.08|4318.4|4280.4|9
1605547610000|2020-11-16 17:26:50|4318.42|4280.42|4317.59|4279.59|4318.42|4280.42|4317.59|4279.59|10
1605547620000|2020-11-16 17:27:00|4317.11|4279.11|4317.13|4279.13|4317.2|4279.2|4316.89|4278.89|10
1605547630000|2020-11-16 17:27:10|4316.98|4278.98|4317.28|4279.28|4317.28|4279.28|4316.89|4278.89|10
1605547640000|2020-11-16 17:27:20|4317.2|4279.2|4317.1|4279.1|4317.2|4279.2|4316.71|4278.71|10
1605547650000|2020-11-16 17:27:30|4317.21|4279.21|4317.93|4279.93|4317.93|4279.93|4317.21|4279.21|9
1605547660000|2020-11-16 17:27:40|4318.01|4280.01|4317.9|4279.9|4318.28|4280.28|4317.79|4279.79|9
1605547670000|2020-11-16 17:27:50|4318.03|4280.03|4317.36|4279.36|4318.07|4280.07|4317.36|4279.36|10
1605547680000|2020-11-16 17:28:00|4317.41|4279.41|4316.66|4278.66|4317.48|4279.48|4316.66|4278.66|9
1605547690000|2020-11-16 17:28:10|4316.62|4278.62|4316.49|4278.49|4316.62|4278.62|4316.32|4278.32|9
1605547700000|2020-11-16 17:28:20|4316.57|4278.57|4317.19|4279.19|4317.36|4279.36|4316.57|4278.57|9
1605547710000|2020-11-16 17:28:30|4317.32|4279.32|4318.7|4280.7|4318.7|4280.7|4317.32|4279.32|10
1605547720000|2020-11-16 17:28:40|4318.8|4280.8|4319.92|4281.92|4319.92|4281.92|4318.8|4280.8|10
1605547730000|2020-11-16 17:28:50|4319.9|4281.9|4320.55|4282.55|4320.55|4282.55|4319.62|4281.62|9
1605547740000|2020-11-16 17:29:00|4320.41|4282.41|4320.95|4282.95|4320.95|4282.95|4320.4|4282.4|10
1605547750000|2020-11-16 17:29:10|4320.93|4282.93|4321.97|4283.97|4321.97|4283.97|4320.93|4282.93|10
1605547760000|2020-11-16 17:29:20|4322.1|4284.1|4322.23|4284.23|4322.26|4284.26|4322.1|4284.1|10
1605547770000|2020-11-16 17:29:30|4322.19|4284.19|4321.37|4283.37|4322.19|4284.19|4321.37|4283.37|10
1605547780000|2020-11-16 17:29:40|4321.34|4283.34|4321.25|4283.25|4321.36|4283.36|4321.21|4283.21|10
1605547790000|2020-11-16 17:29:50|4321.24|4283.24|4321.83|4283.83|4321.83|4283.83|4321.24|4283.24|9
1605547800000|2020-11-16 17:30:00|4322.11|4284.11|4322.04|4284.04|4322.31|4284.31|4321.8|4283.8|10
1605547810000|2020-11-16 17:30:10|4322.24|4284.24|4321.08|4283.08|4322.24|4284.24|4321.08|4283.08|10
1605547820000|2020-11-16 17:30:20|4321.11|4283.11|4321.51|4283.51|4321.57|4283.57|4320.97|4282.97|10
1605547830000|2020-11-16 17:30:30|4321.52|4283.52|4321.93|4283.93|4322.09|4284.09|4321.52|4283.52|10
1605547840000|2020-11-16 17:30:40|4321.97|4283.97|4321.52|4283.52|4321.97|4283.97|4321.52|4283.52|10
1605547850000|2020-11-16 17:30:50|4321.42|4283.42|4320.73|4282.73|4321.42|4283.42|4320.73|4282.73|10
1605547860000|2020-11-16 17:31:00|4320.6|4282.6|4320.58|4282.58|4320.7|4282.7|4320.31|4282.31|10
1605547870000|2020-11-16 17:31:10|4320.45|4282.45|4320.25|4282.25|4320.46|4282.46|4319.88|4281.88|9
1605547880000|2020-11-16 17:31:20|4320.16|4282.16|4319.04|4281.04|4320.16|4282.16|4319.04|4281.04|10
1605547890000|2020-11-16 17:31:30|4319.03|4281.03|4319.2|4281.2|4319.26|4281.26|4319.03|4281.03|9
1605547900000|2020-11-16 17:31:40|4319.18|4281.18|4319.11|4281.11|4319.28|4281.28|4319.08|4281.08|10
1605547910000|2020-11-16 17:31:50|4319.18|4281.18|4319.14|4281.14|4319.23|4281.23|4319.01|4281.01|10
1605547920000|2020-11-16 17:32:00|4319.12|4281.12|4319.37|4281.37|4319.47|4281.47|4319.07|4281.07|10
1605547930000|2020-11-16 17:32:10|4319.34|4281.34|4319.54|4281.54|4319.81|4281.81|4319.34|4281.34|9
1605547940000|2020-11-16 17:32:20|4319.69|4281.69|4320|4282|4320.03|4282.03|4319.69|4281.69|10
1605547950000|2020-11-16 17:32:30|4319.95|4281.95|4319.94|4281.94|4319.95|4281.95|4319.46|4281.46|10
1605547960000|2020-11-16 17:32:40|4320.12|4282.12|4321.22|4283.22|4321.22|4283.22|4320.01|4282.01|9
1605547970000|2020-11-16 17:32:50|4321.41|4283.41|4321.92|4283.92|4321.92|4283.92|4321.23|4283.23|10
1605547980000|2020-11-16 17:33:00|4322.07|4284.07|4322.47|4284.47|4322.48|4284.48|4322.07|4284.07|10
1605547990000|2020-11-16 17:33:10|4322.56|4284.56|4323.46|4285.46|4323.46|4285.46|4322.56|4284.56|10
1605548000000|2020-11-16 17:33:20|4323.4|4285.4|4323.12|4285.12|4323.4|4285.4|4322.97|4284.97|8
1605548010000|2020-11-16 17:33:30|4323.25|4285.25|4323.74|4285.74|4323.74|4285.74|4323.11|4285.11|10
1605548020000|2020-11-16 17:33:40|4323.75|4285.75|4324.06|4286.06|4324.06|4286.06|4323.56|4285.56|10
1605548030000|2020-11-16 17:33:50|4323.98|4285.98|4324.51|4286.51|4324.51|4286.51|4323.89|4285.89|10
1605548040000|2020-11-16 17:34:00|4324.65|4286.65|4324.56|4286.56|4324.8|4286.8|4324.41|4286.41|10
1605548050000|2020-11-16 17:34:10|4324.51|4286.51|4324.85|4286.85|4324.85|4286.85|4324.51|4286.51|10
1605548060000|2020-11-16 17:34:20|4324.86|4286.86|4323.95|4285.95|4324.86|4286.86|4323.95|4285.95|9
1605548070000|2020-11-16 17:34:30|4323.69|4285.69|4323.26|4285.26|4323.97|4285.97|4323.26|4285.26|9
1605548080000|2020-11-16 17:34:40|4323.12|4285.12|4322.97|4284.97|4323.46|4285.46|4322.51|4284.51|9
1605548090000|2020-11-16 17:34:50|4323.01|4285.01|4323.27|4285.27|4323.43|4285.43|4323.01|4285.01|9
1605548100000|2020-11-16 17:35:00|4323.33|4285.33|4323.38|4285.38|4323.55|4285.55|4323.31|4285.31|10
1605548110000|2020-11-16 17:35:10|4323.21|4285.21|4323.31|4285.31|4323.31|4285.31|4322.95|4284.95|10
1605548120000|2020-11-16 17:35:20|4323.32|4285.32|4323.71|4285.71|4323.8|4285.8|4323.32|4285.32|10
1605548130000|2020-11-16 17:35:30|4323.92|4285.92|4324.28|4286.28|4324.28|4286.28|4323.86|4285.86|10
1605548140000|2020-11-16 17:35:40|4324.23|4286.23|4325.1|4287.1|4325.1|4287.1|4324.23|4286.23|10
1605548150000|2020-11-16 17:35:50|4325.28|4287.28|4326.37|4288.37|4326.37|4288.37|4325.28|4287.28|10
1605548160000|2020-11-16 17:36:00|4326.66|4288.66|4327.83|4289.83|4327.83|4289.83|4326.66|4288.66|10
1605548170000|2020-11-16 17:36:10|4327.95|4289.95|4328.4|4290.4|4328.4|4290.4|4327.8|4289.8|10
1605548180000|2020-11-16 17:36:20|4328.36|4290.36|4328.62|4290.62|4328.67|4290.67|4328.36|4290.36|10
1605548190000|2020-11-16 17:36:30|4328.99|4290.99|4329.13|4291.13|4329.33|4291.33|4328.99|4290.99|10
1605548200000|2020-11-16 17:36:40|4328.74|4290.74|4327.78|4289.78|4328.74|4290.74|4327.78|4289.78|10
1605548210000|2020-11-16 17:36:50|4327.56|4289.56|4327.55|4289.55|4327.56|4289.56|4327.14|4289.14|10
1605548220000|2020-11-16 17:37:00|4327.5|4289.5|4327.7|4289.7|4327.79|4289.79|4327.32|4289.32|10
1605548230000|2020-11-16 17:37:10|4327.74|4289.74|4327.6|4289.6|4327.89|4289.89|4327.6|4289.6|10
1605548240000|2020-11-16 17:37:20|4327.57|4289.57|4327.65|4289.65|4327.65|4289.65|4327.22|4289.22|9
1605548250000|2020-11-16 17:37:30|4327.64|4289.64|4328.14|4290.14|4328.14|4290.14|4327.09|4289.09|10
1605548260000|2020-11-16 17:37:40|4328.13|4290.13|4328.13|4290.13|4328.6|4290.6|4328.13|4290.13|10
1605548270000|2020-11-16 17:37:50|4328.06|4290.06|4327.93|4289.93|4328.12|4290.12|4327.74|4289.74|10
1605548280000|2020-11-16 17:38:00|4327.76|4289.76|4327.34|4289.34|4327.76|4289.76|4327.34|4289.34|10
1605548290000|2020-11-16 17:38:10|4327.31|4289.31|4326.91|4288.91|4327.33|4289.33|4326.9|4288.9|10
1605548300000|2020-11-16 17:38:20|4326.83|4288.83|4326|4288|4326.83|4288.83|4326|4288|10
1605548310000|2020-11-16 17:38:30|4326.02|4288.02|4324.94|4286.94|4326.02|4288.02|4324.93|4286.93|10
1605548320000|2020-11-16 17:38:40|4324.53|4286.53|4323.23|4285.23|4324.97|4286.97|4323.23|4285.23|10
1605548330000|2020-11-16 17:38:50|4322.94|4284.94|4321.76|4283.76|4322.94|4284.94|4321.76|4283.76|10
1605548340000|2020-11-16 17:39:00|4321.73|4283.73|4321.84|4283.84|4322.06|4284.06|4321.6|4283.6|10
1605548350000|2020-11-16 17:39:10|4321.85|4283.85|4322.13|4284.13|4322.13|4284.13|4321.76|4283.76|10
1605548360000|2020-11-16 17:39:20|4322.05|4284.05|4322.58|4284.58|4322.58|4284.58|4321.98|4283.98|10
1605548370000|2020-11-16 17:39:30|4322.4|4284.4|4323.56|4285.56|4323.56|4285.56|4322.38|4284.38|10
1605548380000|2020-11-16 17:39:40|4323.86|4285.86|4324.36|4286.36|4324.51|4286.51|4323.8|4285.8|10
1605548390000|2020-11-16 17:39:50|4324.35|4286.35|4323.68|4285.68|4324.35|4286.35|4323.63|4285.63|10
1605548400000|2020-11-16 17:40:00|4323.62|4285.62|4323.54|4285.54|4323.62|4285.62|4322.98|4284.98|10
1605548410000|2020-11-16 17:40:10|4323.58|4285.58|4323.97|4285.97|4323.98|4285.98|4323.58|4285.58|8
1605548420000|2020-11-16 17:40:20|4324.05|4286.05|4324.2|4286.2|4324.28|4286.28|4323.79|4285.79|10
1605548430000|2020-11-16 17:40:30|4324.03|4286.03|4323.93|4285.93|4324.35|4286.35|4323.93|4285.93|9
1605548440000|2020-11-16 17:40:40|4323.9|4285.9|4323.46|4285.46|4323.9|4285.9|4323.46|4285.46|9
1605548450000|2020-11-16 17:40:50|4323.32|4285.32|4323.1|4285.1|4323.34|4285.34|4323.1|4285.1|10
1605548460000|2020-11-16 17:41:00|4323.15|4285.15|4322.91|4284.91|4323.18|4285.18|4322.91|4284.91|9
1605548470000|2020-11-16 17:41:10|4322.93|4284.93|4324.63|4286.63|4324.63|4286.63|4322.93|4284.93|10
1605548480000|2020-11-16 17:41:20|4324.5|4286.5|4324.83|4286.83|4324.83|4286.83|4324.42|4286.42|10
1605548490000|2020-11-16 17:41:30|4324.94|4286.94|4326.08|4288.08|4326.08|4288.08|4324.94|4286.94|10
1605548500000|2020-11-16 17:41:40|4325.94|4287.94|4326.68|4288.68|4326.68|4288.68|4325.92|4287.92|9
1605548510000|2020-11-16 17:41:50|4326.7|4288.7|4327.41|4289.41|4327.41|4289.41|4326.7|4288.7|10
1605548520000|2020-11-16 17:42:00|4327.34|4289.34|4327.55|4289.55|4327.88|4289.88|4327.32|4289.32|10
1605548530000|2020-11-16 17:42:10|4327.54|4289.54|4327.13|4289.13|4327.61|4289.61|4327.13|4289.13|10
1605548540000|2020-11-16 17:42:20|4327.09|4289.09|4327.03|4289.03|4327.09|4289.09|4326.46|4288.46|9
1605548550000|2020-11-16 17:42:30|4326.85|4288.85|4326.95|4288.95|4327.12|4289.12|4326.74|4288.74|9
1605548560000|2020-11-16 17:42:40|4327.09|4289.09|4327.86|4289.86|4327.86|4289.86|4326.9|4288.9|10
1605548570000|2020-11-16 17:42:50|4327.95|4289.95|4328.51|4290.51|4328.57|4290.57|4327.95|4289.95|10
1605548580000|2020-11-16 17:43:00|4328.65|4290.65|4328.6|4290.6|4328.71|4290.71|4328.54|4290.54|9
1605548590000|2020-11-16 17:43:10|4328.58|4290.58|4328.31|4290.31|4328.58|4290.58|4328.31|4290.31|9
1605548600000|2020-11-16 17:43:20|4328.28|4290.28|4328.18|4290.18|4328.29|4290.29|4328.04|4290.04|8
1605548610000|2020-11-16 17:43:30|4328.47|4290.47|4328.12|4290.12|4328.55|4290.55|4328.12|4290.12|10
1605548620000|2020-11-16 17:43:40|4328.04|4290.04|4326.65|4288.65|4328.1|4290.1|4326.65|4288.65|10
1605548630000|2020-11-16 17:43:50|4326.27|4288.27|4324.86|4286.86|4326.27|4288.27|4324.82|4286.82|10
1605548640000|2020-11-16 17:44:00|4324.69|4286.69|4324.83|4286.83|4324.92|4286.92|4324.55|4286.55|10
1605548650000|2020-11-16 17:44:10|4325.14|4287.14|4325.04|4287.04|4325.22|4287.22|4324.98|4286.98|10
1605548660000|2020-11-16 17:44:20|4324.59|4286.59|4324.64|4286.64|4324.67|4286.67|4324.49|4286.49|7
1605548670000|2020-11-16 17:44:30|4324.56|4286.56|4324.47|4286.47|4324.67|4286.67|4324.47|4286.47|10
1605548680000|2020-11-16 17:44:40|4324.5|4286.5|4324.03|4286.03|4324.5|4286.5|4323.88|4285.88|10
1605548690000|2020-11-16 17:44:50|4323.86|4285.86|4322.85|4284.85|4323.86|4285.86|4322.8|4284.8|9
1605548700000|2020-11-16 17:45:00|4322.9|4284.9|4322.65|4284.65|4322.9|4284.9|4322.56|4284.56|9
1605548710000|2020-11-16 17:45:10|4322.73|4284.73|4323.09|4285.09|4323.09|4285.09|4322.6|4284.6|10
1605548720000|2020-11-16 17:45:20|4323.07|4285.07|4323.71|4285.71|4323.71|4285.71|4323.02|4285.02|10
1605548730000|2020-11-16 17:45:30|4323.75|4285.75|4324.15|4286.15|4324.15|4286.15|4323.54|4285.54|9
1605548740000|2020-11-16 17:45:40|4324.27|4286.27|4324.52|4286.52|4324.52|4286.52|4324.17|4286.17|9
1605548750000|2020-11-16 17:45:50|4324.48|4286.48|4324.84|4286.84|4324.84|4286.84|4324.44|4286.44|9
1605548760000|2020-11-16 17:46:00|4324.97|4286.97|4325.39|4287.39|4325.39|4287.39|4324.97|4286.97|10
1605548770000|2020-11-16 17:46:10|4325.31|4287.31|4326.81|4288.81|4326.81|4288.81|4325.29|4287.29|10
1605548780000|2020-11-16 17:46:20|4326.88|4288.88|4326.94|4288.94|4327|4289|4326.44|4288.44|10
1605548790000|2020-11-16 17:46:30|4326.89|4288.89|4327.35|4289.35|4327.35|4289.35|4326.86|4288.86|10
1605548800000|2020-11-16 17:46:40|4327.28|4289.28|4327.49|4289.49|4327.64|4289.64|4327.04|4289.04|9
1605548810000|2020-11-16 17:46:50|4327.44|4289.44|4326.85|4288.85|4327.44|4289.44|4326.85|4288.85|10
1605548820000|2020-11-16 17:47:00|4326.67|4288.67|4326.79|4288.79|4327.04|4289.04|4326.61|4288.61|10
1605548830000|2020-11-16 17:47:10|4326.83|4288.83|4326.91|4288.91|4326.97|4288.97|4326.83|4288.83|8
1605548840000|2020-11-16 17:47:20|4326.92|4288.92|4327.1|4289.1|4327.1|4289.1|4326.77|4288.77|10
1605548850000|2020-11-16 17:47:30|4327.07|4289.07|4327.31|4289.31|4327.31|4289.31|4327.07|4289.07|9
1605548860000|2020-11-16 17:47:40|4327.62|4289.62|4328.92|4290.92|4328.92|4290.92|4327.62|4289.62|10
1605548870000|2020-11-16 17:47:50|4329.03|4291.03|4330.22|4292.22|4330.22|4292.22|4329.03|4291.03|10
1605548880000|2020-11-16 17:48:00|4330.47|4292.47|4331.11|4293.11|4331.11|4293.11|4330.39|4292.39|10
1605548890000|2020-11-16 17:48:10|4331.08|4293.08|4330.86|4292.86|4331.08|4293.08|4330.71|4292.71|10
1605548900000|2020-11-16 17:48:20|4330.8|4292.8|4330|4292|4330.94|4292.94|4329.8|4291.8|10
1605548910000|2020-11-16 17:48:30|4329.99|4291.99|4330.13|4292.13|4330.27|4292.27|4329.91|4291.91|10
1605548920000|2020-11-16 17:48:40|4330.12|4292.12|4330.41|4292.41|4330.49|4292.49|4330.08|4292.08|10
1605548930000|2020-11-16 17:48:50|4330.65|4292.65|4331.18|4293.18|4331.21|4293.21|4330.65|4292.65|10
1605548940000|2020-11-16 17:49:00|4331.02|4293.02|4331.38|4293.38|4331.38|4293.38|4331.02|4293.02|8
1605548950000|2020-11-16 17:49:10|4331.4|4293.4|4330.36|4292.36|4331.4|4293.4|4330.36|4292.36|9
1605548960000|2020-11-16 17:49:20|4330.57|4292.57|4330.86|4292.86|4330.86|4292.86|4330.47|4292.47|9
1605548970000|2020-11-16 17:49:30|4330.87|4292.87|4332.05|4294.05|4332.05|4294.05|4330.87|4292.87|9
1605548980000|2020-11-16 17:49:40|4332.22|4294.22|4333.77|4295.77|4333.88|4295.88|4332.22|4294.22|10
1605548990000|2020-11-16 17:49:50|4333.88|4295.88|4334.04|4296.04|4334.62|4296.62|4333.88|4295.88|10
1605549000000|2020-11-16 17:50:00|4333.72|4295.72|4333.56|4295.56|4333.99|4295.99|4333.49|4295.49|10
1605549010000|2020-11-16 17:50:10|4333.48|4295.48|4333.02|4295.02|4333.48|4295.48|4332.78|4294.78|9
1605549020000|2020-11-16 17:50:20|4332.69|4294.69|4332.58|4294.58|4332.76|4294.76|4332.58|4294.58|10
1605549030000|2020-11-16 17:50:30|4332.51|4294.51|4331.83|4293.83|4332.51|4294.51|4331.83|4293.83|10
1605549040000|2020-11-16 17:50:40|4331.56|4293.56|4331.46|4293.46|4331.56|4293.56|4331.3|4293.3|9
1605549050000|2020-11-16 17:50:50|4331.4|4293.4|4331.58|4293.58|4331.62|4293.62|4331.25|4293.25|10
1605549060000|2020-11-16 17:51:00|4331.59|4293.59|4331.06|4293.06|4331.59|4293.59|4331.06|4293.06|9
1605549070000|2020-11-16 17:51:10|4331.2|4293.2|4330.64|4292.64|4331.38|4293.38|4330.64|4292.64|10
1605549080000|2020-11-16 17:51:20|4330.7|4292.7|4329.84|4291.84|4330.96|4292.96|4329.84|4291.84|10
1605549090000|2020-11-16 17:51:30|4329.77|4291.77|4328|4290|4329.77|4291.77|4328|4290|10
1605549100000|2020-11-16 17:51:40|4327.86|4289.86|4326.87|4288.87|4327.86|4289.86|4326.87|4288.87|9
1605549110000|2020-11-16 17:51:50|4326.77|4288.77|4325.86|4287.86|4326.77|4288.77|4325.85|4287.85|9
1605549120000|2020-11-16 17:52:00|4325.96|4287.96|4324.9|4286.9|4326|4288|4324.9|4286.9|10
1605549130000|2020-11-16 17:52:10|4324.83|4286.83|4326.15|4288.15|4326.15|4288.15|4324.82|4286.82|10
1605549140000|2020-11-16 17:52:20|4326.26|4288.26|4327.57|4289.57|4327.57|4289.57|4326.26|4288.26|10
1605549150000|2020-11-16 17:52:30|4327.68|4289.68|4327.72|4289.72|4327.84|4289.84|4327.6|4289.6|10
1605549160000|2020-11-16 17:52:40|4327.65|4289.65|4327.15|4289.15|4327.73|4289.73|4327.13|4289.13|10
1605549170000|2020-11-16 17:52:50|4327.12|4289.12|4326.78|4288.78|4327.46|4289.46|4326.67|4288.67|10
1605549180000|2020-11-16 17:53:00|4326.77|4288.77|4326.64|4288.64|4327.14|4289.14|4326.64|4288.64|10
1605549190000|2020-11-16 17:53:10|4326.5|4288.5|4327.22|4289.22|4327.25|4289.25|4326.5|4288.5|10
1605549200000|2020-11-16 17:53:20|4327.32|4289.32|4328.21|4290.21|4328.21|4290.21|4327.22|4289.22|10
1605549210000|2020-11-16 17:53:30|4328.33|4290.33|4329.59|4291.59|4329.59|4291.59|4328.33|4290.33|10
1605549220000|2020-11-16 17:53:40|4329.76|4291.76|4329.77|4291.77|4329.91|4291.91|4329.56|4291.56|9
1605549230000|2020-11-16 17:53:50|4330|4292|4329.92|4291.92|4330.09|4292.09|4329.83|4291.83|10
1605549240000|2020-11-16 17:54:00|4329.97|4291.97|4330|4292|4330.31|4292.31|4329.95|4291.95|10
1605549250000|2020-11-16 17:54:10|4330.1|4292.1|4328.96|4290.96|4330.1|4292.1|4328.74|4290.74|10
1605549260000|2020-11-16 17:54:20|4328.85|4290.85|4329.25|4291.25|4329.25|4291.25|4328.68|4290.68|10
1605549270000|2020-11-16 17:54:30|4329.3|4291.3|4329.45|4291.45|4329.45|4291.45|4329.25|4291.25|10
1605549280000|2020-11-16 17:54:40|4329.35|4291.35|4330.06|4292.06|4330.06|4292.06|4329.35|4291.35|10
1605549290000|2020-11-16 17:54:50|4330.2|4292.2|4330.53|4292.53|4330.66|4292.66|4330.2|4292.2|9
1605549300000|2020-11-16 17:55:00|4330.5|4292.5|4330.03|4292.03|4330.5|4292.5|4329.81|4291.81|10
1605549310000|2020-11-16 17:55:10|4329.74|4291.74|4329.26|4291.26|4329.74|4291.74|4329.13|4291.13|10
1605549320000|2020-11-16 17:55:20|4329.19|4291.19|4329.34|4291.34|4329.42|4291.42|4329.03|4291.03|10
1605549330000|2020-11-16 17:55:30|4329.54|4291.54|4329.83|4291.83|4329.97|4291.97|4329.51|4291.51|10
1605549340000|2020-11-16 17:55:40|4330.06|4292.06|4330.41|4292.41|4330.41|4292.41|4329.55|4291.55|10
1605549350000|2020-11-16 17:55:50|4330.47|4292.47|4331.09|4293.09|4331.09|4293.09|4330.47|4292.47|10
1605549360000|2020-11-16 17:56:00|4331.26|4293.26|4331.08|4293.08|4331.39|4293.39|4330.99|4292.99|10
1605549370000|2020-11-16 17:56:10|4331.27|4293.27|4330.64|4292.64|4331.58|4293.58|4330.64|4292.64|10
1605549380000|2020-11-16 17:56:20|4330.32|4292.32|4329.02|4291.02|4330.32|4292.32|4328.74|4290.74|10
1605549390000|2020-11-16 17:56:30|4329.03|4291.03|4329.08|4291.08|4329.08|4291.08|4328.83|4290.83|10
1605549400000|2020-11-16 17:56:40|4329.39|4291.39|4330.82|4292.82|4330.87|4292.87|4329.36|4291.36|10
1605549410000|2020-11-16 17:56:50|4330.86|4292.86|4331.64|4293.64|4331.73|4293.73|4330.82|4292.82|9
1605549420000|2020-11-16 17:57:00|4331.71|4293.71|4332.14|4294.14|4332.22|4294.22|4331.68|4293.68|10
1605549430000|2020-11-16 17:57:10|4332.15|4294.15|4332.83|4294.83|4332.83|4294.83|4332.15|4294.15|9
1605549440000|2020-11-16 17:57:20|4333.12|4295.12|4331.81|4293.81|4333.12|4295.12|4331.81|4293.81|9
1605549450000|2020-11-16 17:57:30|4331.73|4293.73|4331.3|4293.3|4331.75|4293.75|4331.3|4293.3|10
1605549460000|2020-11-16 17:57:40|4331.37|4293.37|4330.23|4292.23|4331.37|4293.37|4330.13|4292.13|10
1605549470000|2020-11-16 17:57:50|4330.02|4292.02|4329.72|4291.72|4330.31|4292.31|4329.72|4291.72|9
1605549480000|2020-11-16 17:58:00|4329.7|4291.7|4329|4291|4329.7|4291.7|4328.96|4290.96|10
1605549490000|2020-11-16 17:58:10|4329.33|4291.33|4327.79|4289.79|4329.33|4291.33|4327.79|4289.79|10
1605549500000|2020-11-16 17:58:20|4326.96|4288.96|4327.22|4289.22|4327.22|4289.22|4326.53|4288.53|9
1605549510000|2020-11-16 17:58:30|4327.36|4289.36|4327.11|4289.11|4327.43|4289.43|4327.11|4289.11|10
1605549520000|2020-11-16 17:58:40|4327.1|4289.1|4326.97|4288.97|4327.44|4289.44|4326.85|4288.85|10
1605549530000|2020-11-16 17:58:50|4326.92|4288.92|4326.77|4288.77|4326.92|4288.92|4326.66|4288.66|10
1605549540000|2020-11-16 17:59:00|4326.86|4288.86|4326.73|4288.73|4326.98|4288.98|4326.7|4288.7|10
1605549550000|2020-11-16 17:59:10|4326.6|4288.6|4326.17|4288.17|4326.6|4288.6|4326.15|4288.15|10
1605549560000|2020-11-16 17:59:20|4326.16|4288.16|4326.01|4288.01|4326.52|4288.52|4326.01|4288.01|10
1605549570000|2020-11-16 17:59:30|4325.81|4287.81|4326.19|4288.19|4326.27|4288.27|4325.71|4287.71|10
1605549580000|2020-11-16 17:59:40|4326.25|4288.25|4326.41|4288.41|4326.55|4288.55|4326.25|4288.25|8
1605549590000|2020-11-16 17:59:50|4326.3|4288.3|4326.41|4288.41|4326.41|4288.41|4326.01|4288.01|9
1605549600000|2020-11-16 18:00:00|4326.42|4288.42|4327.97|4289.97|4327.97|4289.97|4326.42|4288.42|10
1605549610000|2020-11-16 18:00:10|4328.14|4290.14|4329.7|4291.7|4329.7|4291.7|4328.14|4290.14|10
1605549620000|2020-11-16 18:00:20|4329.74|4291.74|4329.71|4291.71|4329.91|4291.91|4329.61|4291.61|9
1605549630000|2020-11-16 18:00:30|4329.86|4291.86|4330.87|4292.87|4330.87|4292.87|4329.86|4291.86|10
1605549640000|2020-11-16 18:00:40|4330.99|4292.99|4330.54|4292.54|4331.2|4293.2|4330.54|4292.54|10
1605549650000|2020-11-16 18:00:50|4330.98|4292.98|4330.43|4292.43|4330.98|4292.98|4330.43|4292.43|8
1605549660000|2020-11-16 18:01:00|4330.3|4292.3|4331.43|4293.43|4331.43|4293.43|4330.3|4292.3|10
1605549670000|2020-11-16 18:01:10|4331.58|4293.58|4331.69|4293.69|4331.69|4293.69|4331.21|4293.21|10
1605549680000|2020-11-16 18:01:20|4331.65|4293.65|4331.12|4293.12|4331.66|4293.66|4331.12|4293.12|10
1605549690000|2020-11-16 18:01:30|4331.07|4293.07|4330.77|4292.77|4331.13|4293.13|4330.74|4292.74|9
1605549700000|2020-11-16 18:01:40|4330.86|4292.86|4330.43|4292.43|4330.97|4292.97|4330.43|4292.43|9
1605549710000|2020-11-16 18:01:50|4330.22|4292.22|4329.38|4291.38|4330.22|4292.22|4329.17|4291.17|9
1605549720000|2020-11-16 18:02:00|4329.3|4291.3|4329.28|4291.28|4329.62|4291.62|4329.25|4291.25|9
1605549730000|2020-11-16 18:02:10|4329.24|4291.24|4330.54|4292.54|4330.54|4292.54|4329.24|4291.24|10
1605549740000|2020-11-16 18:02:20|4330.77|4292.77|4330.36|4292.36|4330.77|4292.77|4330.3|4292.3|9
1605549750000|2020-11-16 18:02:30|4330.54|4292.54|4330.38|4292.38|4330.54|4292.54|4330.07|4292.07|10
1605549760000|2020-11-16 18:02:40|4330.41|4292.41|4331.39|4293.39|4331.45|4293.45|4330.41|4292.41|10
1605549770000|2020-11-16 18:02:50|4331.49|4293.49|4332.46|4294.46|4332.47|4294.47|4331.49|4293.49|9
1605549780000|2020-11-16 18:03:00|4332.66|4294.66|4333.21|4295.21|4333.21|4295.21|4332.66|4294.66|9
1605549790000|2020-11-16 18:03:10|4333.2|4295.2|4333.38|4295.38|4333.38|4295.38|4333|4295|9
1605549800000|2020-11-16 18:03:20|4333.33|4295.33|4333.98|4295.98|4334.04|4296.04|4333.33|4295.33|10
1605549810000|2020-11-16 18:03:30|4334.05|4296.05|4334.29|4296.29|4334.29|4296.29|4334.01|4296.01|9
1605549820000|2020-11-16 18:03:40|4334.58|4296.58|4334.5|4296.5|4334.76|4296.76|4334.4|4296.4|10
1605549830000|2020-11-16 18:03:50|4334.39|4296.39|4334.14|4296.14|4334.39|4296.39|4334.09|4296.09|10
1605549840000|2020-11-16 18:04:00|4334.03|4296.03|4334.41|4296.41|4334.61|4296.61|4333.89|4295.89|9
1605549850000|2020-11-16 18:04:10|4334.46|4296.46|4335.29|4297.29|4335.29|4297.29|4334.46|4296.46|9
1605549860000|2020-11-16 18:04:20|4335.38|4297.38|4334.89|4296.89|4335.51|4297.51|4334.89|4296.89|10
1605549870000|2020-11-16 18:04:30|4334.97|4296.97|4333.86|4295.86|4334.97|4296.97|4333.68|4295.68|9
1605549880000|2020-11-16 18:04:40|4333.56|4295.56|4332.18|4294.18|4333.56|4295.56|4332.16|4294.16|10
1605549890000|2020-11-16 18:04:50|4332.15|4294.15|4332.64|4294.64|4332.64|4294.64|4331.84|4293.84|9
1605549900000|2020-11-16 18:05:00|4332.71|4294.71|4332.06|4294.06|4332.71|4294.71|4332.06|4294.06|9
1605549910000|2020-11-16 18:05:10|4332.14|4294.14|4332.87|4294.87|4332.87|4294.87|4332.14|4294.14|9
1605549920000|2020-11-16 18:05:20|4333.28|4295.28|4333.68|4295.68|4333.75|4295.75|4333.28|4295.28|10
1605549930000|2020-11-16 18:05:30|4333.58|4295.58|4334.01|4296.01|4334.04|4296.04|4333.58|4295.58|10
1605549940000|2020-11-16 18:05:40|4333.98|4295.98|4333.42|4295.42|4333.99|4295.99|4333.42|4295.42|10
1605549950000|2020-11-16 18:05:50|4333.22|4295.22|4333|4295|4333.23|4295.23|4332.74|4294.74|10
1605549960000|2020-11-16 18:06:00|4333.07|4295.07|4333.16|4295.16|4333.3|4295.3|4332.86|4294.86|10
1605549970000|2020-11-16 18:06:10|4333.29|4295.29|4332.95|4294.95|4333.29|4295.29|4332.89|4294.89|10
1605549980000|2020-11-16 18:06:20|4332.83|4294.83|4332.99|4294.99|4332.99|4294.99|4332.8|4294.8|7
1605549990000|2020-11-16 18:06:30|4333.02|4295.02|4333.37|4295.37|4333.37|4295.37|4332.81|4294.81|10
1605550000000|2020-11-16 18:06:40|4333.44|4295.44|4333.62|4295.62|4333.62|4295.62|4333.4|4295.4|10
1605550010000|2020-11-16 18:06:50|4333.63|4295.63|4334.19|4296.19|4334.19|4296.19|4333.63|4295.63|10
1605550020000|2020-11-16 18:07:00|4334.26|4296.26|4335.33|4297.33|4335.33|4297.33|4334.11|4296.11|9
1605550030000|2020-11-16 18:07:10|4335.17|4297.17|4334.92|4296.92|4335.24|4297.24|4334.92|4296.92|8
1605550040000|2020-11-16 18:07:20|4334.88|4296.88|4334.21|4296.21|4334.88|4296.88|4334.21|4296.21|10
1605550050000|2020-11-16 18:07:30|4334.3|4296.3|4334.09|4296.09|4334.3|4296.3|4333.96|4295.96|9
1605550060000|2020-11-16 18:07:40|4333.71|4295.71|4333.41|4295.41|4333.94|4295.94|4333.41|4295.41|10
1605550070000|2020-11-16 18:07:50|4333.3|4295.3|4333.44|4295.44|4333.44|4295.44|4333.13|4295.13|10
1605550080000|2020-11-16 18:08:00|4333.69|4295.69|4333.93|4295.93|4333.94|4295.94|4333.65|4295.65|9
1605550090000|2020-11-16 18:08:10|4333.82|4295.82|4333.37|4295.37|4334.26|4296.26|4333.37|4295.37|10
1605550100000|2020-11-16 18:08:20|4333.27|4295.27|4333.01|4295.01|4333.29|4295.29|4333.01|4295.01|10
1605550110000|2020-11-16 18:08:30|4332.88|4294.88|4332.85|4294.85|4333.06|4295.06|4332.73|4294.73|8
1605550120000|2020-11-16 18:08:40|4332.88|4294.88|4333.62|4295.62|4333.62|4295.62|4332.88|4294.88|10
1605550130000|2020-11-16 18:08:50|4333.58|4295.58|4335.12|4297.12|4335.12|4297.12|4333.58|4295.58|10
1605550140000|2020-11-16 18:09:00|4335.26|4297.26|4336.04|4298.04|4336.05|4298.05|4335.26|4297.26|10
1605550150000|2020-11-16 18:09:10|4335.94|4297.94|4336|4298|4336.54|4298.54|4335.94|4297.94|10
1605550160000|2020-11-16 18:09:20|4335.96|4297.96|4335.24|4297.24|4336.07|4298.07|4335.03|4297.03|9
1605550170000|2020-11-16 18:09:30|4335.14|4297.14|4336.01|4298.01|4336.01|4298.01|4335.14|4297.14|10
1605550180000|2020-11-16 18:09:40|4336.23|4298.23|4336.35|4298.35|4336.51|4298.51|4336.23|4298.23|9
1605550190000|2020-11-16 18:09:50|4336.4|4298.4|4336.68|4298.68|4336.83|4298.83|4336.4|4298.4|10
1605550200000|2020-11-16 18:10:00|4336.83|4298.83|4337.1|4299.1|4337.1|4299.1|4336.79|4298.79|10
1605550210000|2020-11-16 18:10:10|4337.22|4299.22|4337.88|4299.88|4338.18|4300.18|4337.22|4299.22|10
1605550220000|2020-11-16 18:10:20|4337.97|4299.97|4338.22|4300.22|4338.24|4300.24|4337.97|4299.97|10
1605550230000|2020-11-16 18:10:30|4338.25|4300.25|4338.78|4300.78|4338.78|4300.78|4338.25|4300.25|10
1605550240000|2020-11-16 18:10:40|4338.67|4300.67|4338.81|4300.81|4338.82|4300.82|4338.48|4300.48|10
1605550250000|2020-11-16 18:10:50|4339.04|4301.04|4339.27|4301.27|4339.27|4301.27|4338.85|4300.85|8
1605550260000|2020-11-16 18:11:00|4339.38|4301.38|4340.17|4302.17|4340.17|4302.17|4339.38|4301.38|10
1605550270000|2020-11-16 18:11:10|4340.34|4302.34|4340.79|4302.79|4340.97|4302.97|4340.34|4302.34|10
1605550280000|2020-11-16 18:11:20|4340.83|4302.83|4341.24|4303.24|4341.24|4303.24|4340.83|4302.83|9
1605550290000|2020-11-16 18:11:30|4341.09|4303.09|4341.53|4303.53|4341.53|4303.53|4340.98|4302.98|10
1605550300000|2020-11-16 18:11:40|4341.45|4303.45|4341.63|4303.63|4341.94|4303.94|4341.45|4303.45|9
1605550310000|2020-11-16 18:11:50|4341.75|4303.75|4342.51|4304.51|4342.51|4304.51|4341.74|4303.74|9
1605550320000|2020-11-16 18:12:00|4342.56|4304.56|4341.62|4303.62|4342.86|4304.86|4341.62|4303.62|10
1605550330000|2020-11-16 18:12:10|4341.25|4303.25|4339.59|4301.59|4341.25|4303.25|4339.59|4301.59|10
1605550340000|2020-11-16 18:12:20|4339.45|4301.45|4339.19|4301.19|4339.51|4301.51|4339.19|4301.19|10
1605550350000|2020-11-16 18:12:30|4339.28|4301.28|4338.16|4300.16|4339.28|4301.28|4338.13|4300.13|10
1605550360000|2020-11-16 18:12:40|4337.92|4299.92|4335.87|4297.87|4337.94|4299.94|4335.87|4297.87|10
1605550370000|2020-11-16 18:12:50|4335.96|4297.96|4335.01|4297.01|4336.11|4298.11|4335.01|4297.01|10
1605550380000|2020-11-16 18:13:00|4334.94|4296.94|4333.38|4295.38|4334.94|4296.94|4333.38|4295.38|10
1605550390000|2020-11-16 18:13:10|4333.3|4295.3|4332.15|4294.15|4333.3|4295.3|4332.15|4294.15|9
1605550400000|2020-11-16 18:13:20|4332.12|4294.12|4331.7|4293.7|4332.12|4294.12|4331.59|4293.59|9
1605550410000|2020-11-16 18:13:30|4331.65|4293.65|4331.25|4293.25|4331.77|4293.77|4331.17|4293.17|10
1605550420000|2020-11-16 18:13:40|4331.22|4293.22|4330.76|4292.76|4331.22|4293.22|4330.66|4292.66|9
1605550430000|2020-11-16 18:13:50|4330.78|4292.78|4330.83|4292.83|4331.08|4293.08|4330.69|4292.69|9
1605550440000|2020-11-16 18:14:00|4330.96|4292.96|4330.33|4292.33|4330.96|4292.96|4330.33|4292.33|10
1605550450000|2020-11-16 18:14:10|4330.22|4292.22|4329.48|4291.48|4330.22|4292.22|4329.48|4291.48|9
1605550460000|2020-11-16 18:14:20|4329.44|4291.44|4329.82|4291.82|4329.85|4291.85|4329.44|4291.44|8
1605550470000|2020-11-16 18:14:30|4329.93|4291.93|4332.12|4294.12|4332.12|4294.12|4329.86|4291.86|10
1605550480000|2020-11-16 18:14:40|4332.13|4294.13|4331.99|4293.99|4332.28|4294.28|4331.99|4293.99|10
1605550490000|2020-11-16 18:14:50|4332.05|4294.05|4332.23|4294.23|4332.23|4294.23|4331.92|4293.92|10
1605550500000|2020-11-16 18:15:00|4332.47|4294.47|4333.24|4295.24|4333.24|4295.24|4332.47|4294.47|10
1605550510000|2020-11-16 18:15:10|4333.27|4295.27|4333.93|4295.93|4333.94|4295.94|4333.27|4295.27|10
1605550520000|2020-11-16 18:15:20|4334.06|4296.06|4333.94|4295.94|4334.06|4296.06|4333.91|4295.91|9
1605550530000|2020-11-16 18:15:30|4333.85|4295.85|4333.89|4295.89|4334.04|4296.04|4333.81|4295.81|10
1605550540000|2020-11-16 18:15:40|4333.88|4295.88|4333.24|4295.24|4333.88|4295.88|4333.04|4295.04|9
1605550550000|2020-11-16 18:15:50|4333.22|4295.22|4332.85|4294.85|4333.32|4295.32|4332.85|4294.85|10
1605550560000|2020-11-16 18:16:00|4332.73|4294.73|4333.01|4295.01|4333.01|4295.01|4332.73|4294.73|10
1605550570000|2020-11-16 18:16:10|4333.02|4295.02|4332.48|4294.48|4333.02|4295.02|4332.48|4294.48|10
1605550580000|2020-11-16 18:16:20|4332.3|4294.3|4331.39|4293.39|4332.3|4294.3|4331.38|4293.38|8
1605550590000|2020-11-16 18:16:30|4331.4|4293.4|4331.11|4293.11|4331.4|4293.4|4331.11|4293.11|9
1605550600000|2020-11-16 18:16:40|4331.17|4293.17|4331.12|4293.12|4331.17|4293.17|4331.02|4293.02|10
1605550610000|2020-11-16 18:16:50|4331.46|4293.46|4333.23|4295.23|4333.23|4295.23|4331.46|4293.46|10
1605550620000|2020-11-16 18:17:00|4333.28|4295.28|4333.5|4295.5|4333.61|4295.61|4333.28|4295.28|9
1605550630000|2020-11-16 18:17:10|4333.53|4295.53|4334.18|4296.18|4334.18|4296.18|4333.53|4295.53|9
1605550640000|2020-11-16 18:17:20|4334.36|4296.36|4334.81|4296.81|4334.89|4296.89|4334.36|4296.36|9
1605550650000|2020-11-16 18:17:30|4334.84|4296.84|4334.54|4296.54|4334.84|4296.84|4334.54|4296.54|10
1605550660000|2020-11-16 18:17:40|4334.61|4296.61|4334.68|4296.68|4334.83|4296.83|4334.4|4296.4|10
1605550670000|2020-11-16 18:17:50|4334.44|4296.44|4334.88|4296.88|4334.88|4296.88|4334.41|4296.41|10
1605550680000|2020-11-16 18:18:00|4334.85|4296.85|4336.39|4298.39|4336.39|4298.39|4334.85|4296.85|9
1605550690000|2020-11-16 18:18:10|4336.42|4298.42|4336.81|4298.81|4336.81|4298.81|4336.42|4298.42|10
1605550700000|2020-11-16 18:18:20|4337|4299|4337.55|4299.55|4337.55|4299.55|4337|4299|9
1605550710000|2020-11-16 18:18:30|4337.6|4299.6|4337.73|4299.73|4337.83|4299.83|4337.55|4299.55|10
1605550720000|2020-11-16 18:18:40|4337.87|4299.87|4337.56|4299.56|4337.87|4299.87|4337.3|4299.3|10
1605550730000|2020-11-16 18:18:50|4337.57|4299.57|4338.19|4300.19|4338.19|4300.19|4337.57|4299.57|10
1605550740000|2020-11-16 18:19:00|4338.21|4300.21|4338.34|4300.34|4338.51|4300.51|4338.21|4300.21|8
1605550750000|2020-11-16 18:19:10|4338.3|4300.3|4338.2|4300.2|4338.3|4300.3|4338.11|4300.11|9
1605550760000|2020-11-16 18:19:20|4338.19|4300.19|4339|4301|4339|4301|4338.19|4300.19|10
1605550770000|2020-11-16 18:19:30|4339.04|4301.04|4339.19|4301.19|4339.19|4301.19|4338.93|4300.93|9
1605550780000|2020-11-16 18:19:40|4339.36|4301.36|4339.56|4301.56|4339.61|4301.61|4339.27|4301.27|8
1605550790000|2020-11-16 18:19:50|4339.75|4301.75|4339.36|4301.36|4339.8|4301.8|4339.36|4301.36|9
1605550800000|2020-11-16 18:20:00|4339.46|4301.46|4339.29|4301.29|4339.47|4301.47|4339.22|4301.22|9
1605550810000|2020-11-16 18:20:10|4339.31|4301.31|4337.99|4299.99|4339.31|4301.31|4337.99|4299.99|10
1605550820000|2020-11-16 18:20:20|4337.87|4299.87|4336.52|4298.52|4337.87|4299.87|4336.52|4298.52|9
1605550830000|2020-11-16 18:20:30|4336.4|4298.4|4336.27|4298.27|4336.4|4298.4|4335.76|4297.76|10
1605550840000|2020-11-16 18:20:40|4336.26|4298.26|4337.2|4299.2|4337.2|4299.2|4336.26|4298.26|10
1605550850000|2020-11-16 18:20:50|4337.11|4299.11|4336.19|4298.19|4337.11|4299.11|4336.19|4298.19|10
1605550860000|2020-11-16 18:21:00|4336.01|4298.01|4335.72|4297.72|4336.01|4298.01|4335.63|4297.63|10
1605550870000|2020-11-16 18:21:10|4335.7|4297.7|4335.49|4297.49|4335.8|4297.8|4335.37|4297.37|10
1605550880000|2020-11-16 18:21:20|4335.53|4297.53|4335.15|4297.15|4335.53|4297.53|4335.1|4297.1|10
1605550890000|2020-11-16 18:21:30|4335.25|4297.25|4335.57|4297.57|4335.57|4297.57|4335.2|4297.2|10
1605550900000|2020-11-16 18:21:40|4335.61|4297.61|4335.36|4297.36|4335.79|4297.79|4335.36|4297.36|9
1605550910000|2020-11-16 18:21:50|4335.31|4297.31|4335.23|4297.23|4335.33|4297.33|4335.11|4297.11|9
1605550920000|2020-11-16 18:22:00|4335.21|4297.21|4335.31|4297.31|4335.31|4297.31|4335.04|4297.04|9
1605550930000|2020-11-16 18:22:10|4335.16|4297.16|4335.07|4297.07|4335.16|4297.16|4335.06|4297.06|9
1605550940000|2020-11-16 18:22:20|4335|4297|4334.65|4296.65|4335.17|4297.17|4334.65|4296.65|10
1605550950000|2020-11-16 18:22:30|4334.71|4296.71|4334.42|4296.42|4334.74|4296.74|4334.37|4296.37|10
1605550960000|2020-11-16 18:22:40|4334.22|4296.22|4333.74|4295.74|4334.22|4296.22|4333.74|4295.74|9
1605550970000|2020-11-16 18:22:50|4333.7|4295.7|4333.16|4295.16|4333.7|4295.7|4333.16|4295.16|9
1605550980000|2020-11-16 18:23:00|4333.19|4295.19|4332.22|4294.22|4333.19|4295.19|4332.22|4294.22|9
1605550990000|2020-11-16 18:23:10|4332.24|4294.24|4330.97|4292.97|4332.24|4294.24|4330.97|4292.97|10
1605551000000|2020-11-16 18:23:20|4330.61|4292.61|4330.07|4292.07|4330.61|4292.61|4329.93|4291.93|9
1605551010000|2020-11-16 18:23:30|4329.9|4291.9|4331.32|4293.32|4331.32|4293.32|4329.86|4291.86|10
1605551020000|2020-11-16 18:23:40|4331.51|4293.51|4331.81|4293.81|4331.93|4293.93|4331.5|4293.5|9
1605551030000|2020-11-16 18:23:50|4331.74|4293.74|4332|4294|4332|4294|4331.67|4293.67|10
1605551040000|2020-11-16 18:24:00|4332.02|4294.02|4331.71|4293.71|4332.16|4294.16|4331.71|4293.71|10
1605551050000|2020-11-16 18:24:10|4331.7|4293.7|4332.28|4294.28|4332.28|4294.28|4331.7|4293.7|9
1605551060000|2020-11-16 18:24:20|4332.2|4294.2|4332.11|4294.11|4332.33|4294.33|4332.11|4294.11|9
1605551070000|2020-11-16 18:24:30|4332.06|4294.06|4331.93|4293.93|4332.06|4294.06|4331.9|4293.9|10
1605551080000|2020-11-16 18:24:40|4332.12|4294.12|4332.4|4294.4|4332.4|4294.4|4332.08|4294.08|8
1605551090000|2020-11-16 18:24:50|4332.45|4294.45|4333.09|4295.09|4333.09|4295.09|4332.45|4294.45|10
1605551100000|2020-11-16 18:25:00|4333.14|4295.14|4333.51|4295.51|4333.51|4295.51|4333.14|4295.14|9
1605551110000|2020-11-16 18:25:10|4333.55|4295.55|4333.79|4295.79|4333.82|4295.82|4333.55|4295.55|9
1605551120000|2020-11-16 18:25:20|4333.76|4295.76|4333.11|4295.11|4333.76|4295.76|4333.11|4295.11|10
1605551130000|2020-11-16 18:25:30|4333.04|4295.04|4333.33|4295.33|4333.33|4295.33|4332.97|4294.97|9
1605551140000|2020-11-16 18:25:40|4333.42|4295.42|4333.84|4295.84|4333.88|4295.88|4333.42|4295.42|10
1605551150000|2020-11-16 18:25:50|4334.21|4296.21|4334.32|4296.32|4334.32|4296.32|4334.09|4296.09|9
1605551160000|2020-11-16 18:26:00|4334.42|4296.42|4334.43|4296.43|4334.45|4296.45|4334.28|4296.28|9
1605551170000|2020-11-16 18:26:10|4334.59|4296.59|4334.67|4296.67|4334.67|4296.67|4334.44|4296.44|10
1605551180000|2020-11-16 18:26:20|4334.48|4296.48|4334.18|4296.18|4334.48|4296.48|4334.02|4296.02|9
1605551190000|2020-11-16 18:26:30|4334.12|4296.12|4334.29|4296.29|4334.35|4296.35|4334.11|4296.11|9
1605551200000|2020-11-16 18:26:40|4334.42|4296.42|4334.29|4296.29|4334.44|4296.44|4334.26|4296.26|10
1605551210000|2020-11-16 18:26:50|4334.16|4296.16|4333.18|4295.18|4334.16|4296.16|4333.17|4295.17|10
1605551220000|2020-11-16 18:27:00|4333.35|4295.35|4332.51|4294.51|4333.35|4295.35|4332.19|4294.19|9
1605551230000|2020-11-16 18:27:10|4332.5|4294.5|4331.72|4293.72|4332.54|4294.54|4331.72|4293.72|10
1605551240000|2020-11-16 18:27:20|4331.49|4293.49|4330.9|4292.9|4331.57|4293.57|4330.9|4292.9|9
1605551250000|2020-11-16 18:27:30|4330.6|4292.6|4329.3|4291.3|4330.6|4292.6|4329.3|4291.3|10
1605551260000|2020-11-16 18:27:40|4329.28|4291.28|4328.16|4290.16|4329.28|4291.28|4328.16|4290.16|10
1605551270000|2020-11-16 18:27:50|4328.1|4290.1|4326.1|4288.1|4328.1|4290.1|4326.1|4288.1|9
1605551280000|2020-11-16 18:28:00|4325.84|4287.84|4324.55|4286.55|4325.84|4287.84|4324.45|4286.45|10
1605551290000|2020-11-16 18:28:10|4324.77|4286.77|4321.95|4283.95|4324.77|4286.77|4321.95|4283.95|10
1605551300000|2020-11-16 18:28:20|4321.74|4283.74|4320.47|4282.47|4321.74|4283.74|4320.34|4282.34|10
1605551310000|2020-11-16 18:28:30|4320.71|4282.71|4321.76|4283.76|4321.76|4283.76|4320.71|4282.71|10
1605551320000|2020-11-16 18:28:40|4321.87|4283.87|4322.7|4284.7|4322.7|4284.7|4321.87|4283.87|8
1605551330000|2020-11-16 18:28:50|4323.01|4285.01|4324.34|4286.34|4324.44|4286.44|4323.01|4285.01|10
1605551340000|2020-11-16 18:29:00|4324.43|4286.43|4324.53|4286.53|4324.66|4286.66|4324.43|4286.43|10
1605551350000|2020-11-16 18:29:10|4324.44|4286.44|4323.33|4285.33|4324.51|4286.51|4323.33|4285.33|10
1605551360000|2020-11-16 18:29:20|4323.27|4285.27|4323.31|4285.31|4323.53|4285.53|4323.26|4285.26|10
1605551370000|2020-11-16 18:29:30|4323.36|4285.36|4322.85|4284.85|4323.36|4285.36|4322.85|4284.85|10
1605551380000|2020-11-16 18:29:40|4322.96|4284.96|4323.23|4285.23|4323.32|4285.32|4322.96|4284.96|9
1605551390000|2020-11-16 18:29:50|4323.31|4285.31|4324.74|4286.74|4324.74|4286.74|4323.31|4285.31|10
1605551400000|2020-11-16 18:30:00|4324.69|4286.69|4325.2|4287.2|4325.2|4287.2|4324.69|4286.69|9
1605551410000|2020-11-16 18:30:10|4325.25|4287.25|4325.85|4287.85|4325.88|4287.88|4325.25|4287.25|9
1605551420000|2020-11-16 18:30:20|4326.02|4288.02|4327.15|4289.15|4327.15|4289.15|4326.02|4288.02|10
1605551430000|2020-11-16 18:30:30|4327.27|4289.27|4327.47|4289.47|4327.47|4289.47|4327.2|4289.2|10
1605551440000|2020-11-16 18:30:40|4327.54|4289.54|4327.57|4289.57|4327.66|4289.66|4327.43|4289.43|10
1605551450000|2020-11-16 18:30:50|4327.63|4289.63|4327.98|4289.98|4327.98|4289.98|4327.59|4289.59|8
1605551460000|2020-11-16 18:31:00|4328.11|4290.11|4328.45|4290.45|4328.45|4290.45|4328.11|4290.11|9
1605551470000|2020-11-16 18:31:10|4328.38|4290.38|4328.44|4290.44|4328.55|4290.55|4328.38|4290.38|9
1605551480000|2020-11-16 18:31:20|4328.52|4290.52|4328.23|4290.23|4328.69|4290.69|4328.23|4290.23|10
1605551490000|2020-11-16 18:31:30|4328.09|4290.09|4327.96|4289.96|4328.09|4290.09|4327.78|4289.78|10
1605551500000|2020-11-16 18:31:40|4328.15|4290.15|4328.24|4290.24|4328.44|4290.44|4328.15|4290.15|9
1605551510000|2020-11-16 18:31:50|4328.21|4290.21|4328.06|4290.06|4328.35|4290.35|4328.01|4290.01|10
1605551520000|2020-11-16 18:32:00|4327.96|4289.96|4327.94|4289.94|4328.1|4290.1|4327.94|4289.94|10
1605551530000|2020-11-16 18:32:10|4328|4290|4327.99|4289.99|4328.16|4290.16|4327.85|4289.85|10
1605551540000|2020-11-16 18:32:20|4328.09|4290.09|4327.57|4289.57|4328.09|4290.09|4327.57|4289.57|10
1605551550000|2020-11-16 18:32:30|4327.62|4289.62|4327.42|4289.42|4327.62|4289.62|4327.37|4289.37|9
1605551560000|2020-11-16 18:32:40|4327.4|4289.4|4327.39|4289.39|4327.42|4289.42|4327.36|4289.36|9
1605551570000|2020-11-16 18:32:50|4327.27|4289.27|4326.65|4288.65|4327.27|4289.27|4326.55|4288.55|10
1605551580000|2020-11-16 18:33:00|4326.74|4288.74|4325.91|4287.91|4326.74|4288.74|4325.91|4287.91|10
1605551590000|2020-11-16 18:33:10|4325.87|4287.87|4324.75|4286.75|4325.87|4287.87|4324.61|4286.61|10
1605551600000|2020-11-16 18:33:20|4324.57|4286.57|4325.16|4287.16|4325.16|4287.16|4324.57|4286.57|10
1605551610000|2020-11-16 18:33:30|4325.07|4287.07|4325.45|4287.45|4325.45|4287.45|4324.99|4286.99|10
1605551620000|2020-11-16 18:33:40|4325.55|4287.55|4325.78|4287.78|4325.82|4287.82|4325.55|4287.55|9
1605551630000|2020-11-16 18:33:50|4325.91|4287.91|4325.92|4287.92|4325.94|4287.94|4325.71|4287.71|10
1605551640000|2020-11-16 18:34:00|4325.94|4287.94|4326.42|4288.42|4326.53|4288.53|4325.94|4287.94|9
1605551650000|2020-11-16 18:34:10|4326.37|4288.37|4325.77|4287.77|4326.37|4288.37|4325.77|4287.77|10
1605551660000|2020-11-16 18:34:20|4325.55|4287.55|4326|4288|4326|4288|4325.35|4287.35|9
1605551670000|2020-11-16 18:34:30|4325.89|4287.89|4326.52|4288.52|4326.52|4288.52|4325.89|4287.89|10
1605551680000|2020-11-16 18:34:40|4326.53|4288.53|4326.8|4288.8|4326.8|4288.8|4326.53|4288.53|9
1605551690000|2020-11-16 18:34:50|4326.89|4288.89|4327.41|4289.41|4327.46|4289.46|4326.83|4288.83|10
1605551700000|2020-11-16 18:35:00|4327.42|4289.42|4327.78|4289.78|4327.78|4289.78|4327.37|4289.37|10
1605551710000|2020-11-16 18:35:10|4327.97|4289.97|4328.65|4290.65|4328.65|4290.65|4327.79|4289.79|10
1605551720000|2020-11-16 18:35:20|4328.66|4290.66|4328.66|4290.66|4328.79|4290.79|4328.65|4290.65|7
1605551730000|2020-11-16 18:35:30|4328.63|4290.63|4328.45|4290.45|4328.82|4290.82|4328.45|4290.45|10
1605551740000|2020-11-16 18:35:40|4328.6|4290.6|4329.09|4291.09|4329.16|4291.16|4328.5|4290.5|10
1605551750000|2020-11-16 18:35:50|4329.01|4291.01|4328.2|4290.2|4329.01|4291.01|4328.2|4290.2|9
1605551760000|2020-11-16 18:36:00|4327.86|4289.86|4327.19|4289.19|4327.9|4289.9|4327.19|4289.19|10
1605551770000|2020-11-16 18:36:10|4327.2|4289.2|4326.09|4288.09|4327.2|4289.2|4326.09|4288.09|10
1605551780000|2020-11-16 18:36:20|4326.05|4288.05|4325.38|4287.38|4326.05|4288.05|4325.19|4287.19|10
1605551790000|2020-11-16 18:36:30|4325.34|4287.34|4325.48|4287.48|4325.55|4287.55|4325.21|4287.21|9
1605551800000|2020-11-16 18:36:40|4325.44|4287.44|4325.47|4287.47|4325.53|4287.53|4325.24|4287.24|10
1605551810000|2020-11-16 18:36:50|4325.66|4287.66|4326.75|4288.75|4326.75|4288.75|4325.66|4287.66|10
1605551820000|2020-11-16 18:37:00|4326.72|4288.72|4327.52|4289.52|4327.52|4289.52|4326.72|4288.72|9
1605551830000|2020-11-16 18:37:10|4327.63|4289.63|4328.01|4290.01|4328.01|4290.01|4327.62|4289.62|10
1605551840000|2020-11-16 18:37:20|4328.04|4290.04|4329.44|4291.44|4329.44|4291.44|4328.04|4290.04|10
1605551850000|2020-11-16 18:37:30|4329.27|4291.27|4330.24|4292.24|4330.24|4292.24|4329.25|4291.25|10
1605551860000|2020-11-16 18:37:40|4330.16|4292.16|4330.48|4292.48|4330.67|4292.67|4330.16|4292.16|10
1605551870000|2020-11-16 18:37:50|4330.57|4292.57|4330.52|4292.52|4330.66|4292.66|4330.51|4292.51|10
1605551880000|2020-11-16 18:38:00|4330.45|4292.45|4330.74|4292.74|4330.74|4292.74|4330.31|4292.31|9
1605551890000|2020-11-16 18:38:10|4330.72|4292.72|4331.43|4293.43|4331.46|4293.46|4330.61|4292.61|9
1605551900000|2020-11-16 18:38:20|4331.5|4293.5|4331.95|4293.95|4331.95|4293.95|4331.47|4293.47|9
1605551910000|2020-11-16 18:38:30|4331.93|4293.93|4332.1|4294.1|4332.1|4294.1|4331.93|4293.93|9
1605551920000|2020-11-16 18:38:40|4331.86|4293.86|4331.65|4293.65|4332.01|4294.01|4331.65|4293.65|9
1605551930000|2020-11-16 18:38:50|4331.59|4293.59|4332.13|4294.13|4332.13|4294.13|4331.58|4293.58|10
1605551940000|2020-11-16 18:39:00|4332.18|4294.18|4332.47|4294.47|4332.47|4294.47|4332.18|4294.18|8
1605551950000|2020-11-16 18:39:10|4332.39|4294.39|4332.38|4294.38|4332.61|4294.61|4332.38|4294.38|9
1605551960000|2020-11-16 18:39:20|4332.35|4294.35|4332.63|4294.63|4332.74|4294.74|4332.3|4294.3|10
1605551970000|2020-11-16 18:39:30|4332.72|4294.72|4333.12|4295.12|4333.14|4295.14|4332.71|4294.71|10
1605551980000|2020-11-16 18:39:40|4333.22|4295.22|4333.74|4295.74|4333.74|4295.74|4333.22|4295.22|9
1605551990000|2020-11-16 18:39:50|4333.77|4295.77|4333.87|4295.87|4333.87|4295.87|4333.77|4295.77|10
1605552000000|2020-11-16 18:40:00|4333.85|4295.85|4333.94|4295.94|4334.01|4296.01|4333.84|4295.84|10
1605552010000|2020-11-16 18:40:10|4333.92|4295.92|4332.84|4294.84|4333.92|4295.92|4332.84|4294.84|10
1605552020000|2020-11-16 18:40:20|4332.85|4294.85|4331.53|4293.53|4332.85|4294.85|4331.53|4293.53|10
1605552030000|2020-11-16 18:40:30|4331.48|4293.48|4331.52|4293.52|4331.52|4293.52|4331.39|4293.39|9
1605552040000|2020-11-16 18:40:40|4331.46|4293.46|4329.49|4291.49|4331.46|4293.46|4329.49|4291.49|10
1605552050000|2020-11-16 18:40:50|4329.43|4291.43|4329.16|4291.16|4329.43|4291.43|4329|4291|10
1605552060000|2020-11-16 18:41:00|4329.03|4291.03|4328.62|4290.62|4329.16|4291.16|4328.62|4290.62|8
1605552070000|2020-11-16 18:41:10|4328.52|4290.52|4328.09|4290.09|4328.52|4290.52|4328.09|4290.09|10
1605552080000|2020-11-16 18:41:20|4327.94|4289.94|4327.49|4289.49|4327.96|4289.96|4327.49|4289.49|10
1605552090000|2020-11-16 18:41:30|4327.58|4289.58|4328.36|4290.36|4328.36|4290.36|4327.58|4289.58|10
1605552100000|2020-11-16 18:41:40|4328.37|4290.37|4328.07|4290.07|4328.37|4290.37|4327.98|4289.98|10
1605552110000|2020-11-16 18:41:50|4327.9|4289.9|4327.19|4289.19|4327.9|4289.9|4327.19|4289.19|10
1605552120000|2020-11-16 18:42:00|4327.07|4289.07|4327.72|4289.72|4327.72|4289.72|4327.04|4289.04|10
1605552130000|2020-11-16 18:42:10|4327.77|4289.77|4328.26|4290.26|4328.26|4290.26|4327.77|4289.77|9
1605552140000|2020-11-16 18:42:20|4328.29|4290.29|4328.72|4290.72|4328.75|4290.75|4328.29|4290.29|10
1605552150000|2020-11-16 18:42:30|4328.82|4290.82|4328.88|4290.88|4328.91|4290.91|4328.56|4290.56|10
1605552160000|2020-11-16 18:42:40|4328.87|4290.87|4328.57|4290.57|4328.87|4290.87|4328.53|4290.53|9
1605552170000|2020-11-16 18:42:50|4328.54|4290.54|4328.46|4290.46|4328.71|4290.71|4328.46|4290.46|9
1605552180000|2020-11-16 18:43:00|4328.65|4290.65|4329.38|4291.38|4329.5|4291.5|4328.65|4290.65|10
1605552190000|2020-11-16 18:43:10|4329.47|4291.47|4330.07|4292.07|4330.1|4292.1|4329.47|4291.47|10
1605552200000|2020-11-16 18:43:20|4330.06|4292.06|4330.57|4292.57|4330.58|4292.58|4330.06|4292.06|10
1605552210000|2020-11-16 18:43:30|4330.72|4292.72|4331.82|4293.82|4331.82|4293.82|4330.72|4292.72|10
1605552220000|2020-11-16 18:43:40|4331.86|4293.86|4331.19|4293.19|4331.86|4293.86|4331.19|4293.19|10
1605552230000|2020-11-16 18:43:50|4331.31|4293.31|4330.32|4292.32|4331.31|4293.31|4330.32|4292.32|10
1605552240000|2020-11-16 18:44:00|4330.42|4292.42|4329.89|4291.89|4330.42|4292.42|4329.76|4291.76|10
1605552250000|2020-11-16 18:44:10|4329.87|4291.87|4329.55|4291.55|4329.88|4291.88|4329.51|4291.51|9
1605552260000|2020-11-16 18:44:20|4329.49|4291.49|4328.83|4290.83|4329.67|4291.67|4328.82|4290.82|10
1605552270000|2020-11-16 18:44:30|4328.88|4290.88|4328.68|4290.68|4328.9|4290.9|4328.58|4290.58|10
1605552280000|2020-11-16 18:44:40|4328.76|4290.76|4328.64|4290.64|4328.8|4290.8|4328.49|4290.49|10
1605552290000|2020-11-16 18:44:50|4328.61|4290.61|4328.84|4290.84|4328.84|4290.84|4328.53|4290.53|7
1605552300000|2020-11-16 18:45:00|4328.83|4290.83|4328.85|4290.85|4328.85|4290.85|4328.55|4290.55|9
1605552310000|2020-11-16 18:45:10|4328.84|4290.84|4329.34|4291.34|4329.34|4291.34|4328.57|4290.57|10
1605552320000|2020-11-16 18:45:20|4329.6|4291.6|4330.69|4292.69|4330.69|4292.69|4329.6|4291.6|10
1605552330000|2020-11-16 18:45:30|4330.68|4292.68|4330.02|4292.02|4330.73|4292.73|4330.02|4292.02|9
1605552340000|2020-11-16 18:45:40|4329.94|4291.94|4329.64|4291.64|4329.94|4291.94|4329.63|4291.63|9
1605552350000|2020-11-16 18:45:50|4329.65|4291.65|4329.6|4291.6|4329.65|4291.65|4329.36|4291.36|8
1605552360000|2020-11-16 18:46:00|4329.64|4291.64|4329.92|4291.92|4329.92|4291.92|4329.64|4291.64|10
1605552370000|2020-11-16 18:46:10|4329.95|4291.95|4330.04|4292.04|4330.04|4292.04|4329.88|4291.88|10
1605552380000|2020-11-16 18:46:20|4330.01|4292.01|4329.78|4291.78|4330.01|4292.01|4329.73|4291.73|10
1605552390000|2020-11-16 18:46:30|4329.81|4291.81|4329.97|4291.97|4330|4292|4329.81|4291.81|9
1605552400000|2020-11-16 18:46:40|4329.93|4291.93|4330.48|4292.48|4330.48|4292.48|4329.88|4291.88|10
1605552410000|2020-11-16 18:46:50|4330.56|4292.56|4330.85|4292.85|4330.85|4292.85|4330.53|4292.53|10
1605552420000|2020-11-16 18:47:00|4330.9|4292.9|4330.82|4292.82|4330.91|4292.91|4330.78|4292.78|9
1605552430000|2020-11-16 18:47:10|4330.75|4292.75|4331.05|4293.05|4331.05|4293.05|4330.7|4292.7|10
1605552440000|2020-11-16 18:47:20|4331.07|4293.07|4331.58|4293.58|4331.69|4293.69|4331.07|4293.07|8
1605552450000|2020-11-16 18:47:30|4331.57|4293.57|4331.55|4293.55|4331.59|4293.59|4331.39|4293.39|8
1605552460000|2020-11-16 18:47:40|4331.51|4293.51|4331.15|4293.15|4331.51|4293.51|4331.11|4293.11|10
1605552470000|2020-11-16 18:47:50|4331.02|4293.02|4331.37|4293.37|4331.37|4293.37|4331.02|4293.02|9
1605552480000|2020-11-16 18:48:00|4331.34|4293.34|4331.22|4293.22|4331.34|4293.34|4331.13|4293.13|9
1605552490000|2020-11-16 18:48:10|4331.12|4293.12|4331.37|4293.37|4331.37|4293.37|4331.12|4293.12|8
1605552500000|2020-11-16 18:48:20|4331.33|4293.33|4331.66|4293.66|4331.69|4293.69|4331.33|4293.33|8
1605552510000|2020-11-16 18:48:30|4331.67|4293.67|4333.38|4295.38|4333.38|4295.38|4331.66|4293.66|10
1605552520000|2020-11-16 18:48:40|4333.45|4295.45|4334.53|4296.53|4334.53|4296.53|4333.45|4295.45|9
1605552530000|2020-11-16 18:48:50|4334.58|4296.58|4334.94|4296.94|4335.1|4297.1|4334.58|4296.58|9
1605552540000|2020-11-16 18:49:00|4335.07|4297.07|4335.37|4297.37|4335.42|4297.42|4335.07|4297.07|10
1605552550000|2020-11-16 18:49:10|4335.31|4297.31|4335.92|4297.92|4335.92|4297.92|4335.31|4297.31|9
1605552560000|2020-11-16 18:49:20|4335.87|4297.87|4336.46|4298.46|4336.46|4298.46|4335.87|4297.87|10
1605552570000|2020-11-16 18:49:30|4336.6|4298.6|4337.07|4299.07|4337.15|4299.15|4336.58|4298.58|9
1605552580000|2020-11-16 18:49:40|4337.08|4299.08|4337.57|4299.57|4337.57|4299.57|4336.93|4298.93|10
1605552590000|2020-11-16 18:49:50|4337.55|4299.55|4336.92|4298.92|4337.55|4299.55|4336.89|4298.89|8
1605552600000|2020-11-16 18:50:00|4337.17|4299.17|4336.41|4298.41|4337.17|4299.17|4336.28|4298.28|10
1605552610000|2020-11-16 18:50:10|4336.48|4298.48|4335.83|4297.83|4336.48|4298.48|4335.83|4297.83|10
1605552620000|2020-11-16 18:50:20|4335.77|4297.77|4335.02|4297.02|4335.81|4297.81|4335.02|4297.02|10
1605552630000|2020-11-16 18:50:30|4334.83|4296.83|4333.97|4295.97|4334.83|4296.83|4333.97|4295.97|10
1605552640000|2020-11-16 18:50:40|4333.96|4295.96|4333.26|4295.26|4333.96|4295.96|4333.26|4295.26|10
1605552650000|2020-11-16 18:50:50|4333.25|4295.25|4332.88|4294.88|4333.25|4295.25|4332.88|4294.88|10
1605552660000|2020-11-16 18:51:00|4332.83|4294.83|4331.79|4293.79|4332.93|4294.93|4331.79|4293.79|10
1605552670000|2020-11-16 18:51:10|4331.84|4293.84|4331.24|4293.24|4331.84|4293.84|4331.24|4293.24|10
1605552680000|2020-11-16 18:51:20|4331.08|4293.08|4329.25|4291.25|4331.1|4293.1|4329.25|4291.25|10
1605552690000|2020-11-16 18:51:30|4329.13|4291.13|4328.8|4290.8|4329.13|4291.13|4328.66|4290.66|9
1605552700000|2020-11-16 18:51:40|4328.69|4290.69|4328.21|4290.21|4328.69|4290.69|4328.16|4290.16|10
1605552710000|2020-11-16 18:51:50|4327.83|4289.83|4328.01|4290.01|4328.02|4290.02|4327.82|4289.82|8
1605552720000|2020-11-16 18:52:00|4328.03|4290.03|4328.56|4290.56|4328.63|4290.63|4327.99|4289.99|10
1605552730000|2020-11-16 18:52:10|4328.63|4290.63|4328.31|4290.31|4328.72|4290.72|4328.29|4290.29|10
1605552740000|2020-11-16 18:52:20|4328.39|4290.39|4328.86|4290.86|4328.86|4290.86|4328.39|4290.39|10
1605552750000|2020-11-16 18:52:30|4329.22|4291.22|4329.13|4291.13|4329.22|4291.22|4329.12|4291.12|9
1605552760000|2020-11-16 18:52:40|4329.02|4291.02|4328.31|4290.31|4329.02|4291.02|4328.31|4290.31|10
1605552770000|2020-11-16 18:52:50|4328.58|4290.58|4328.43|4290.43|4328.68|4290.68|4328.43|4290.43|10
1605552780000|2020-11-16 18:53:00|4328.26|4290.26|4326.9|4288.9|4328.29|4290.29|4326.9|4288.9|10
1605552790000|2020-11-16 18:53:10|4326.75|4288.75|4327.16|4289.16|4327.16|4289.16|4326.69|4288.69|10
1605552800000|2020-11-16 18:53:20|4327.13|4289.13|4326.96|4288.96|4327.26|4289.26|4326.93|4288.93|10
1605552810000|2020-11-16 18:53:30|4326.94|4288.94|4326.9|4288.9|4327.04|4289.04|4326.85|4288.85|8
1605552820000|2020-11-16 18:53:40|4326.89|4288.89|4326.76|4288.76|4326.97|4288.97|4326.71|4288.71|9
1605552830000|2020-11-16 18:53:50|4326.69|4288.69|4326.6|4288.6|4326.69|4288.69|4326.5|4288.5|9
1605552840000|2020-11-16 18:54:00|4326.58|4288.58|4326.22|4288.22|4326.58|4288.58|4326.22|4288.22|10
1605552850000|2020-11-16 18:54:10|4326.06|4288.06|4325.89|4287.89|4326.15|4288.15|4325.88|4287.88|10
1605552860000|2020-11-16 18:54:20|4325.8|4287.8|4325.3|4287.3|4325.8|4287.8|4325.2|4287.2|10
1605552870000|2020-11-16 18:54:30|4325.27|4287.27|4326.02|4288.02|4326.02|4288.02|4325.27|4287.27|9
1605552880000|2020-11-16 18:54:40|4326.05|4288.05|4326.23|4288.23|4326.27|4288.27|4326.05|4288.05|10
1605552890000|2020-11-16 18:54:50|4326.32|4288.32|4326.03|4288.03|4326.4|4288.4|4325.99|4287.99|9
1605552900000|2020-11-16 18:55:00|4326.1|4288.1|4326.33|4288.33|4326.52|4288.52|4326.1|4288.1|7
1605552910000|2020-11-16 18:55:10|4326.32|4288.32|4326.16|4288.16|4326.33|4288.33|4326.13|4288.13|9
1605552920000|2020-11-16 18:55:20|4325.9|4287.9|4326.14|4288.14|4326.14|4288.14|4325.76|4287.76|9
1605552930000|2020-11-16 18:55:30|4326.2|4288.2|4327.07|4289.07|4327.07|4289.07|4326.2|4288.2|10
1605552940000|2020-11-16 18:55:40|4327.11|4289.11|4327.63|4289.63|4327.63|4289.63|4327.11|4289.11|9
1605552950000|2020-11-16 18:55:50|4327.62|4289.62|4328|4290|4328|4290|4327.62|4289.62|10
1605552960000|2020-11-16 18:56:00|4328.03|4290.03|4328.52|4290.52|4328.52|4290.52|4328.03|4290.03|9
1605552970000|2020-11-16 18:56:10|4328.62|4290.62|4329.11|4291.11|4329.11|4291.11|4328.62|4290.62|9
1605552980000|2020-11-16 18:56:20|4329.09|4291.09|4329.37|4291.37|4329.38|4291.38|4329.09|4291.09|9
1605552990000|2020-11-16 18:56:30|4329.35|4291.35|4329.86|4291.86|4329.86|4291.86|4329.35|4291.35|9
1605553000000|2020-11-16 18:56:40|4329.89|4291.89|4330.47|4292.47|4330.48|4292.48|4329.89|4291.89|10
1605553010000|2020-11-16 18:56:50|4330.46|4292.46|4330.22|4292.22|4330.46|4292.46|4330.22|4292.22|8
1605553020000|2020-11-16 18:57:00|4330.29|4292.29|4330.19|4292.19|4330.3|4292.3|4330.13|4292.13|9
1605553030000|2020-11-16 18:57:10|4330.09|4292.09|4329.86|4291.86|4330.1|4292.1|4329.86|4291.86|10
1605553040000|2020-11-16 18:57:20|4329.72|4291.72|4329.37|4291.37|4329.72|4291.72|4329.37|4291.37|10
1605553050000|2020-11-16 18:57:30|4329.34|4291.34|4328.58|4290.58|4329.44|4291.44|4328.58|4290.58|10
1605553060000|2020-11-16 18:57:40|4328.15|4290.15|4327.14|4289.14|4328.2|4290.2|4327.14|4289.14|9
1605553070000|2020-11-16 18:57:50|4327.02|4289.02|4325.42|4287.42|4327.02|4289.02|4325.42|4287.42|10
1605553080000|2020-11-16 18:58:00|4325.25|4287.25|4325.21|4287.21|4325.28|4287.28|4325.14|4287.14|10
1605553090000|2020-11-16 18:58:10|4325.27|4287.27|4324.92|4286.92|4325.27|4287.27|4324.92|4286.92|9
1605553100000|2020-11-16 18:58:20|4324.91|4286.91|4324.69|4286.69|4325.03|4287.03|4324.68|4286.68|10
1605553110000|2020-11-16 18:58:30|4324.63|4286.63|4324.84|4286.84|4324.85|4286.85|4324.63|4286.63|9
1605553120000|2020-11-16 18:58:40|4324.79|4286.79|4325.28|4287.28|4325.28|4287.28|4324.73|4286.73|9
1605553130000|2020-11-16 18:58:50|4325.4|4287.4|4325.67|4287.67|4325.75|4287.75|4325.17|4287.17|10
1605553140000|2020-11-16 18:59:00|4325.55|4287.55|4326.07|4288.07|4326.13|4288.13|4325.55|4287.55|10
1605553150000|2020-11-16 18:59:10|4326.13|4288.13|4326.39|4288.39|4326.45|4288.45|4326.03|4288.03|10
1605553160000|2020-11-16 18:59:20|4326.37|4288.37|4326|4288|4326.53|4288.53|4325.94|4287.94|10
1605553170000|2020-11-16 18:59:30|4325.95|4287.95|4325.8|4287.8|4325.95|4287.95|4325.71|4287.71|9
1605553180000|2020-11-16 18:59:40|4325.72|4287.72|4325.55|4287.55|4325.96|4287.96|4325.55|4287.55|9
1605553190000|2020-11-16 18:59:50|4325.54|4287.54|4325.58|4287.58|4325.65|4287.65|4325.42|4287.42|10
1605553200000|2020-11-16 19:00:00|4325.7|4287.7|4327.44|4289.44|4327.44|4289.44|4325.67|4287.67|10
1605553210000|2020-11-16 19:00:10|4327.61|4289.61|4329.28|4291.28|4329.28|4291.28|4327.61|4289.61|10
1605553220000|2020-11-16 19:00:20|4329.46|4291.46|4329.63|4291.63|4329.63|4291.63|4329.43|4291.43|9
1605553230000|2020-11-16 19:00:30|4329.55|4291.55|4329.18|4291.18|4329.55|4291.55|4329.14|4291.14|9
1605553240000|2020-11-16 19:00:40|4328.97|4290.97|4328.01|4290.01|4329.05|4291.05|4328.01|4290.01|10
1605553250000|2020-11-16 19:00:50|4328.02|4290.02|4326.68|4288.68|4328.02|4290.02|4326.67|4288.67|10
1605553260000|2020-11-16 19:01:00|4326.7|4288.7|4326.79|4288.79|4326.95|4288.95|4326.7|4288.7|9
1605553270000|2020-11-16 19:01:10|4326.72|4288.72|4326.66|4288.66|4326.84|4288.84|4326.56|4288.56|8
1605553280000|2020-11-16 19:01:20|4326.44|4288.44|4325.92|4287.92|4326.69|4288.69|4325.92|4287.92|9
1605553290000|2020-11-16 19:01:30|4325.99|4287.99|4325.97|4287.97|4326.33|4288.33|4325.97|4287.97|10
1605553300000|2020-11-16 19:01:40|4325.98|4287.98|4325.5|4287.5|4326.03|4288.03|4325.5|4287.5|10
1605553310000|2020-11-16 19:01:50|4325.35|4287.35|4325.06|4287.06|4325.47|4287.47|4324.99|4286.99|10
1605553320000|2020-11-16 19:02:00|4324.75|4286.75|4323.73|4285.73|4324.75|4286.75|4323.73|4285.73|9
1605553330000|2020-11-16 19:02:10|4323.61|4285.61|4322.57|4284.57|4323.61|4285.61|4322.53|4284.53|10
1605553340000|2020-11-16 19:02:20|4322.54|4284.54|4321.68|4283.68|4322.54|4284.54|4321.68|4283.68|10
1605553350000|2020-11-16 19:02:30|4321.7|4283.7|4320.98|4282.98|4321.7|4283.7|4320.63|4282.63|10
1605553360000|2020-11-16 19:02:40|4321.04|4283.04|4321.09|4283.09|4321.2|4283.2|4320.89|4282.89|9
1605553370000|2020-11-16 19:02:50|4321.16|4283.16|4321.69|4283.69|4321.74|4283.74|4321.1|4283.1|10
1605553380000|2020-11-16 19:03:00|4321.75|4283.75|4321.55|4283.55|4321.75|4283.75|4321.37|4283.37|10
1605553390000|2020-11-16 19:03:10|4321.63|4283.63|4321.19|4283.19|4321.73|4283.73|4321.19|4283.19|10
1605553400000|2020-11-16 19:03:20|4321.21|4283.21|4321.46|4283.46|4321.48|4283.48|4321.21|4283.21|9
1605553410000|2020-11-16 19:03:30|4321.44|4283.44|4320.96|4282.96|4321.44|4283.44|4320.96|4282.96|9
1605553420000|2020-11-16 19:03:40|4320.82|4282.82|4321.16|4283.16|4321.18|4283.18|4320.74|4282.74|10
1605553430000|2020-11-16 19:03:50|4321.11|4283.11|4321.18|4283.18|4321.37|4283.37|4321.08|4283.08|9
1605553440000|2020-11-16 19:04:00|4321.24|4283.24|4321.74|4283.74|4321.74|4283.74|4321.09|4283.09|10
1605553450000|2020-11-16 19:04:10|4321.86|4283.86|4321.55|4283.55|4321.86|4283.86|4321.55|4283.55|9
1605553460000|2020-11-16 19:04:20|4321.49|4283.49|4321.11|4283.11|4321.49|4283.49|4321.11|4283.11|10
1605553470000|2020-11-16 19:04:30|4321.04|4283.04|4320.86|4282.86|4321.04|4283.04|4320.86|4282.86|9
1605553480000|2020-11-16 19:04:40|4320.89|4282.89|4320.9|4282.9|4320.96|4282.96|4320.78|4282.78|10
1605553490000|2020-11-16 19:04:50|4320.91|4282.91|4321.59|4283.59|4321.59|4283.59|4320.91|4282.91|10
1605553500000|2020-11-16 19:05:00|4321.89|4283.89|4322.46|4284.46|4322.75|4284.75|4321.89|4283.89|10
1605553510000|2020-11-16 19:05:10|4322.43|4284.43|4322.2|4284.2|4322.49|4284.49|4322.2|4284.2|10
1605553520000|2020-11-16 19:05:20|4322.44|4284.44|4323.19|4285.19|4323.23|4285.23|4322.44|4284.44|9
1605553530000|2020-11-16 19:05:30|4323.32|4285.32|4324.33|4286.33|4324.33|4286.33|4323.32|4285.32|10
1605553540000|2020-11-16 19:05:40|4324.26|4286.26|4325.05|4287.05|4325.05|4287.05|4324.26|4286.26|10
1605553550000|2020-11-16 19:05:50|4325.11|4287.11|4324.59|4286.59|4325.26|4287.26|4324.59|4286.59|10
1605553560000|2020-11-16 19:06:00|4324.44|4286.44|4324.26|4286.26|4324.44|4286.44|4324.04|4286.04|10
1605553570000|2020-11-16 19:06:10|4324.29|4286.29|4324.14|4286.14|4324.36|4286.36|4324.12|4286.12|7
1605553580000|2020-11-16 19:06:20|4324.06|4286.06|4322.94|4284.94|4324.06|4286.06|4322.94|4284.94|10
1605553590000|2020-11-16 19:06:30|4322.74|4284.74|4321.86|4283.86|4322.74|4284.74|4321.73|4283.73|10
1605553600000|2020-11-16 19:06:40|4321.83|4283.83|4321.33|4283.33|4321.83|4283.83|4321.33|4283.33|10
1605553610000|2020-11-16 19:06:50|4321.26|4283.26|4321.27|4283.27|4321.39|4283.39|4321.09|4283.09|10
1605553620000|2020-11-16 19:07:00|4321.4|4283.4|4322.07|4284.07|4322.23|4284.23|4321.4|4283.4|10
1605553630000|2020-11-16 19:07:10|4322.1|4284.1|4322.18|4284.18|4322.23|4284.23|4322.1|4284.1|10
1605553640000|2020-11-16 19:07:20|4322.34|4284.34|4322.94|4284.94|4322.94|4284.94|4322.34|4284.34|9
1605553650000|2020-11-16 19:07:30|4322.9|4284.9|4322.92|4284.92|4322.96|4284.96|4322.85|4284.85|8
1605553660000|2020-11-16 19:07:40|4322.81|4284.81|4322.96|4284.96|4322.98|4284.98|4322.8|4284.8|9
1605553670000|2020-11-16 19:07:50|4322.95|4284.95|4322.89|4284.89|4323.02|4285.02|4322.76|4284.76|10
1605553680000|2020-11-16 19:08:00|4322.88|4284.88|4322.71|4284.71|4322.92|4284.92|4322.71|4284.71|9
1605553690000|2020-11-16 19:08:10|4322.76|4284.76|4322.92|4284.92|4322.94|4284.94|4322.54|4284.54|9
1605553700000|2020-11-16 19:08:20|4323.08|4285.08|4323.09|4285.09|4323.12|4285.12|4323.02|4285.02|10
1605553710000|2020-11-16 19:08:30|4322.97|4284.97|4323.32|4285.32|4323.32|4285.32|4322.96|4284.96|9
1605553720000|2020-11-16 19:08:40|4323.34|4285.34|4323.4|4285.4|4323.55|4285.55|4323.3|4285.3|9
1605553730000|2020-11-16 19:08:50|4323.46|4285.46|4323.71|4285.71|4323.71|4285.71|4323.46|4285.46|9
1605553740000|2020-11-16 19:09:00|4323.79|4285.79|4324.14|4286.14|4324.15|4286.15|4323.77|4285.77|10
1605553750000|2020-11-16 19:09:10|4324.62|4286.62|4324.32|4286.32|4324.62|4286.62|4324.12|4286.12|9
1605553760000|2020-11-16 19:09:20|4324.34|4286.34|4324.81|4286.81|4324.81|4286.81|4324.3|4286.3|10
1605553770000|2020-11-16 19:09:30|4324.88|4286.88|4325.32|4287.32|4325.32|4287.32|4324.63|4286.63|10
1605553780000|2020-11-16 19:09:40|4325.46|4287.46|4325.67|4287.67|4325.72|4287.72|4325.46|4287.46|10
1605553790000|2020-11-16 19:09:50|4325.68|4287.68|4325.57|4287.57|4325.83|4287.83|4325.46|4287.46|10
1605553800000|2020-11-16 19:10:00|4325.44|4287.44|4325.07|4287.07|4325.55|4287.55|4325.03|4287.03|10
1605553810000|2020-11-16 19:10:10|4325.02|4287.02|4325.01|4287.01|4325.03|4287.03|4324.58|4286.58|10
1605553820000|2020-11-16 19:10:20|4325.19|4287.19|4326.7|4288.7|4326.7|4288.7|4325.19|4287.19|9
1605553830000|2020-11-16 19:10:30|4326.59|4288.59|4327.48|4289.48|4327.48|4289.48|4326.59|4288.59|9
1605553840000|2020-11-16 19:10:40|4327.55|4289.55|4327.84|4289.84|4327.84|4289.84|4327.36|4289.36|10
1605553850000|2020-11-16 19:10:50|4328.19|4290.19|4328.9|4290.9|4328.9|4290.9|4328.19|4290.19|10
1605553860000|2020-11-16 19:11:00|4329.03|4291.03|4328.16|4290.16|4329.03|4291.03|4328.03|4290.03|10
1605553870000|2020-11-16 19:11:10|4328.31|4290.31|4328.24|4290.24|4328.45|4290.45|4328.18|4290.18|9
1605553880000|2020-11-16 19:11:20|4328.26|4290.26|4328.79|4290.79|4328.79|4290.79|4328.26|4290.26|10
1605553890000|2020-11-16 19:11:30|4328.83|4290.83|4328.51|4290.51|4329.04|4291.04|4328.51|4290.51|10
1605553900000|2020-11-16 19:11:40|4328.47|4290.47|4328.05|4290.05|4328.47|4290.47|4327.9|4289.9|9
1605553910000|2020-11-16 19:11:50|4328.12|4290.12|4328.36|4290.36|4328.36|4290.36|4327.96|4289.96|10
1605553920000|2020-11-16 19:12:00|4328.39|4290.39|4328.83|4290.83|4328.83|4290.83|4328.3|4290.3|10
1605553930000|2020-11-16 19:12:10|4328.89|4290.89|4328.71|4290.71|4329|4291|4328.71|4290.71|9
1605553940000|2020-11-16 19:12:20|4328.74|4290.74|4328.82|4290.82|4328.91|4290.91|4328.74|4290.74|9
1605553950000|2020-11-16 19:12:30|4328.78|4290.78|4328.86|4290.86|4328.95|4290.95|4328.64|4290.64|10
1605553960000|2020-11-16 19:12:40|4328.74|4290.74|4329.13|4291.13|4329.13|4291.13|4328.74|4290.74|10
1605553970000|2020-11-16 19:12:50|4329.1|4291.1|4329.39|4291.39|4329.39|4291.39|4329.02|4291.02|10
1605553980000|2020-11-16 19:13:00|4329.6|4291.6|4329.73|4291.73|4329.88|4291.88|4329.47|4291.47|10
1605553990000|2020-11-16 19:13:10|4329.62|4291.62|4329.57|4291.57|4329.7|4291.7|4329.57|4291.57|8
1605554000000|2020-11-16 19:13:20|4329.46|4291.46|4330.09|4292.09|4330.32|4292.32|4329.46|4291.46|10
1605554010000|2020-11-16 19:13:30|4330.11|4292.11|4329.44|4291.44|4330.29|4292.29|4329.44|4291.44|9
1605554020000|2020-11-16 19:13:40|4329.41|4291.41|4329.19|4291.19|4329.61|4291.61|4329.19|4291.19|10
1605554030000|2020-11-16 19:13:50|4329.01|4291.01|4329.17|4291.17|4329.49|4291.49|4328.87|4290.87|10
1605554040000|2020-11-16 19:14:00|4329.05|4291.05|4328.48|4290.48|4329.05|4291.05|4328.36|4290.36|8
1605554050000|2020-11-16 19:14:10|4328.45|4290.45|4328.09|4290.09|4328.48|4290.48|4327.92|4289.92|9
1605554060000|2020-11-16 19:14:20|4328.13|4290.13|4328.92|4290.92|4328.92|4290.92|4328.13|4290.13|9
1605554070000|2020-11-16 19:14:30|4329.05|4291.05|4329.75|4291.75|4329.75|4291.75|4329.05|4291.05|9
1605554080000|2020-11-16 19:14:40|4329.99|4291.99|4330.37|4292.37|4330.43|4292.43|4329.99|4291.99|10
1605554090000|2020-11-16 19:14:50|4330.39|4292.39|4331.04|4293.04|4331.04|4293.04|4330.39|4292.39|9
1605554100000|2020-11-16 19:15:00|4331.24|4293.24|4332.18|4294.18|4332.18|4294.18|4331.22|4293.22|10
1605554110000|2020-11-16 19:15:10|4332.19|4294.19|4332.28|4294.28|4332.43|4294.43|4331.89|4293.89|10
1605554120000|2020-11-16 19:15:20|4332.27|4294.27|4333.14|4295.14|4333.22|4295.22|4332.1|4294.1|10
1605554130000|2020-11-16 19:15:30|4333.11|4295.11|4332.57|4294.57|4333.11|4295.11|4332.53|4294.53|9
1605554140000|2020-11-16 19:15:40|4332.46|4294.46|4332.23|4294.23|4332.65|4294.65|4332.23|4294.23|10
1605554150000|2020-11-16 19:15:50|4332.21|4294.21|4332.08|4294.08|4332.55|4294.55|4332.08|4294.08|10
1605554160000|2020-11-16 19:16:00|4332.16|4294.16|4331.33|4293.33|4332.16|4294.16|4331.33|4293.33|10
1605554170000|2020-11-16 19:16:10|4331.18|4293.18|4330.92|4292.92|4331.44|4293.44|4330.9|4292.9|9
1605554180000|2020-11-16 19:16:20|4331|4293|4331.52|4293.52|4331.55|4293.55|4330.95|4292.95|9
1605554190000|2020-11-16 19:16:30|4331.57|4293.57|4331.52|4293.52|4331.62|4293.62|4331.29|4293.29|10
1605554200000|2020-11-16 19:16:40|4331.57|4293.57|4332.25|4294.25|4332.25|4294.25|4331.57|4293.57|10
1605554210000|2020-11-16 19:16:50|4332.63|4294.63|4333.83|4295.83|4333.83|4295.83|4332.63|4294.63|10
1605554220000|2020-11-16 19:17:00|4333.97|4295.97|4334.29|4296.29|4334.36|4296.36|4333.75|4295.75|10
1605554230000|2020-11-16 19:17:10|4334.3|4296.3|4334.04|4296.04|4334.35|4296.35|4334.04|4296.04|9
1605554240000|2020-11-16 19:17:20|4333.86|4295.86|4333.73|4295.73|4333.91|4295.91|4333.65|4295.65|9
1605554250000|2020-11-16 19:17:30|4333.84|4295.84|4333.61|4295.61|4334.11|4296.11|4333.53|4295.53|9
1605554260000|2020-11-16 19:17:40|4333.75|4295.75|4334.29|4296.29|4334.29|4296.29|4333.75|4295.75|9
1605554270000|2020-11-16 19:17:50|4334.2|4296.2|4334.5|4296.5|4334.76|4296.76|4334.2|4296.2|10
1605554280000|2020-11-16 19:18:00|4334.46|4296.46|4334.77|4296.77|4334.84|4296.84|4334.46|4296.46|10
1605554290000|2020-11-16 19:18:10|4334.68|4296.68|4335.22|4297.22|4335.51|4297.51|4334.68|4296.68|10
1605554300000|2020-11-16 19:18:20|4335.82|4297.82|4337.82|4299.82|4337.82|4299.82|4335.82|4297.82|10
1605554310000|2020-11-16 19:18:30|4337.71|4299.71|4340.46|4302.46|4340.46|4302.46|4337.67|4299.67|10
1605554320000|2020-11-16 19:18:40|4340.76|4302.76|4342.28|4304.28|4342.28|4304.28|4340.76|4302.76|10
1605554330000|2020-11-16 19:18:50|4342.45|4304.45|4342.45|4304.45|4342.7|4304.7|4342.11|4304.11|9
1605554340000|2020-11-16 19:19:00|4342.28|4304.28|4341.25|4303.25|4342.28|4304.28|4341.25|4303.25|10
1605554350000|2020-11-16 19:19:10|4340.69|4302.69|4339.44|4301.44|4340.69|4302.69|4339.44|4301.44|10
1605554360000|2020-11-16 19:19:20|4339.18|4301.18|4337.85|4299.85|4339.18|4301.18|4337.55|4299.55|10
1605554370000|2020-11-16 19:19:30|4337.51|4299.51|4337.99|4299.99|4337.99|4299.99|4337.36|4299.36|9
1605554380000|2020-11-16 19:19:40|4338.02|4300.02|4338.46|4300.46|4338.58|4300.58|4338.02|4300.02|10
1605554390000|2020-11-16 19:19:50|4338.43|4300.43|4338.89|4300.89|4339.16|4301.16|4338.43|4300.43|10
1605554400000|2020-11-16 19:20:00|4338.94|4300.94|4339.62|4301.62|4340.02|4302.02|4338.89|4300.89|10
1605554410000|2020-11-16 19:20:10|4339.72|4301.72|4339.09|4301.09|4339.72|4301.72|4339.09|4301.09|10
1605554420000|2020-11-16 19:20:20|4339.21|4301.21|4339.6|4301.6|4339.6|4301.6|4339.21|4301.21|8
1605554430000|2020-11-16 19:20:30|4339.69|4301.69|4340.18|4302.18|4340.29|4302.29|4339.6|4301.6|9
1605554440000|2020-11-16 19:20:40|4340.13|4302.13|4340.08|4302.08|4340.13|4302.13|4339.33|4301.33|10
1605554450000|2020-11-16 19:20:50|4340.23|4302.23|4340.5|4302.5|4340.61|4302.61|4340.05|4302.05|10
1605554460000|2020-11-16 19:21:00|4340.76|4302.76|4341.69|4303.69|4341.73|4303.73|4340.68|4302.68|10
1605554470000|2020-11-16 19:21:10|4342.26|4304.26|4343.35|4305.35|4343.35|4305.35|4342.26|4304.26|10
1605554480000|2020-11-16 19:21:20|4343.26|4305.26|4342.94|4304.94|4343.48|4305.48|4342.83|4304.83|10
1605554490000|2020-11-16 19:21:30|4342.96|4304.96|4343.87|4305.87|4343.9|4305.9|4342.87|4304.87|10
1605554500000|2020-11-16 19:21:40|4343.88|4305.88|4343.3|4305.3|4344.09|4306.09|4343.3|4305.3|8
1605554510000|2020-11-16 19:21:50|4343.32|4305.32|4343.41|4305.41|4343.56|4305.56|4343.3|4305.3|10
1605554520000|2020-11-16 19:22:00|4343.44|4305.44|4344.31|4306.31|4344.31|4306.31|4343.44|4305.44|10
1605554530000|2020-11-16 19:22:10|4344.41|4306.41|4345.05|4307.05|4345.15|4307.15|4344.4|4306.4|10
1605554540000|2020-11-16 19:22:20|4345.19|4307.19|4345.83|4307.83|4345.87|4307.87|4345.19|4307.19|10
1605554550000|2020-11-16 19:22:30|4345.78|4307.78|4346.33|4308.33|4346.33|4308.33|4345.77|4307.77|9
1605554560000|2020-11-16 19:22:40|4346.41|4308.41|4346.69|4308.69|4346.85|4308.85|4346.41|4308.41|9
1605554570000|2020-11-16 19:22:50|4346.84|4308.84|4347.6|4309.6|4347.6|4309.6|4346.84|4308.84|9
1605554580000|2020-11-16 19:23:00|4347.81|4309.81|4347.96|4309.96|4348.3|4310.3|4347.81|4309.81|9
1605554590000|2020-11-16 19:23:10|4348.01|4310.01|4347.77|4309.77|4348.05|4310.05|4347.77|4309.77|10
1605554600000|2020-11-16 19:23:20|4347.67|4309.67|4347.66|4309.66|4347.67|4309.67|4347.58|4309.58|9
1605554610000|2020-11-16 19:23:30|4347.79|4309.79|4347.04|4309.04|4347.79|4309.79|4347.04|4309.04|10
1605554620000|2020-11-16 19:23:40|4346.88|4308.88|4346.4|4308.4|4346.88|4308.88|4346.4|4308.4|10
1605554630000|2020-11-16 19:23:50|4346.23|4308.23|4345.19|4307.19|4346.27|4308.27|4345.17|4307.17|10
1605554640000|2020-11-16 19:24:00|4345.29|4307.29|4343.84|4305.84|4345.29|4307.29|4343.83|4305.83|10
1605554650000|2020-11-16 19:24:10|4343.93|4305.93|4344.54|4306.54|4344.63|4306.63|4343.93|4305.93|9
1605554660000|2020-11-16 19:24:20|4344.65|4306.65|4344.17|4306.17|4344.65|4306.65|4344.17|4306.17|9
1605554670000|2020-11-16 19:24:30|4344.22|4306.22|4344.36|4306.36|4344.36|4306.36|4344.06|4306.06|9
1605554680000|2020-11-16 19:24:40|4344.35|4306.35|4344.21|4306.21|4344.46|4306.46|4344.21|4306.21|10
1605554690000|2020-11-16 19:24:50|4344.25|4306.25|4344.39|4306.39|4344.39|4306.39|4344.14|4306.14|10
1605554700000|2020-11-16 19:25:00|4344.16|4306.16|4344.33|4306.33|4344.55|4306.55|4344.16|4306.16|10
1605554710000|2020-11-16 19:25:10|4344.12|4306.12|4343.18|4305.18|4344.12|4306.12|4343.14|4305.14|10
1605554720000|2020-11-16 19:25:20|4343.11|4305.11|4342.98|4304.98|4343.17|4305.17|4342.81|4304.81|10
1605554730000|2020-11-16 19:25:30|4343.04|4305.04|4343.37|4305.37|4343.37|4305.37|4343.01|4305.01|10
1605554740000|2020-11-16 19:25:40|4343.47|4305.47|4343.8|4305.8|4343.8|4305.8|4343.44|4305.44|9
1605554750000|2020-11-16 19:25:50|4343.91|4305.91|4343.76|4305.76|4343.94|4305.94|4343.63|4305.63|8
1605554760000|2020-11-16 19:26:00|4343.78|4305.78|4343.77|4305.77|4343.78|4305.78|4343.66|4305.66|8
1605554770000|2020-11-16 19:26:10|4343.61|4305.61|4343.56|4305.56|4343.8|4305.8|4343.55|4305.55|10
1605554780000|2020-11-16 19:26:20|4343.52|4305.52|4343.32|4305.32|4343.55|4305.55|4343.29|4305.29|9
1605554790000|2020-11-16 19:26:30|4343.22|4305.22|4343.08|4305.08|4343.22|4305.22|4342.92|4304.92|10
1605554800000|2020-11-16 19:26:40|4343.1|4305.1|4343.07|4305.07|4343.1|4305.1|4342.81|4304.81|10
1605554810000|2020-11-16 19:26:50|4343.14|4305.14|4343.25|4305.25|4343.25|4305.25|4342.91|4304.91|10
1605554820000|2020-11-16 19:27:00|4343.32|4305.32|4343.36|4305.36|4343.5|4305.5|4343.28|4305.28|9
1605554830000|2020-11-16 19:27:10|4343.23|4305.23|4343.29|4305.29|4343.31|4305.31|4343.03|4305.03|10
1605554840000|2020-11-16 19:27:20|4343.31|4305.31|4344.08|4306.08|4344.08|4306.08|4343.25|4305.25|10
1605554850000|2020-11-16 19:27:30|4344.3|4306.3|4345.7|4307.7|4345.7|4307.7|4344.3|4306.3|10
1605554860000|2020-11-16 19:27:40|4346.03|4308.03|4346.77|4308.77|4346.77|4308.77|4345.76|4307.76|10
1605554870000|2020-11-16 19:27:50|4346.84|4308.84|4346.85|4308.85|4346.85|4308.85|4346.64|4308.64|9
1605554880000|2020-11-16 19:28:00|4346.82|4308.82|4346.51|4308.51|4346.82|4308.82|4346.36|4308.36|10
1605554890000|2020-11-16 19:28:10|4346.43|4308.43|4346.73|4308.73|4346.8|4308.8|4346.28|4308.28|10
1605554900000|2020-11-16 19:28:20|4346.76|4308.76|4346.8|4308.8|4346.91|4308.91|4346.65|4308.65|8
1605554910000|2020-11-16 19:28:30|4346.85|4308.85|4347.4|4309.4|4347.4|4309.4|4346.82|4308.82|9
1605554920000|2020-11-16 19:28:40|4347.39|4309.39|4347.78|4309.78|4347.78|4309.78|4347.34|4309.34|9
1605554930000|2020-11-16 19:28:50|4347.8|4309.8|4347.55|4309.55|4347.95|4309.95|4347.55|4309.55|10
1605554940000|2020-11-16 19:29:00|4347.49|4309.49|4347.28|4309.28|4347.49|4309.49|4347.05|4309.05|10
1605554950000|2020-11-16 19:29:10|4347.3|4309.3|4346.84|4308.84|4347.39|4309.39|4346.81|4308.81|10
1605554960000|2020-11-16 19:29:20|4346.77|4308.77|4346.8|4308.8|4346.89|4308.89|4346.63|4308.63|10
1605554970000|2020-11-16 19:29:30|4346.81|4308.81|4346.23|4308.23|4346.81|4308.81|4346.23|4308.23|8
1605554980000|2020-11-16 19:29:40|4346.28|4308.28|4344.7|4306.7|4346.28|4308.28|4344.7|4306.7|10
1605554990000|2020-11-16 19:29:50|4344.64|4306.64|4344.56|4306.56|4344.64|4306.64|4344.48|4306.48|8
1605555000000|2020-11-16 19:30:00|4344.45|4306.45|4344.45|4306.45|4344.83|4306.83|4344.41|4306.41|9
1605555010000|2020-11-16 19:30:10|4344.39|4306.39|4343.5|4305.5|4344.39|4306.39|4343.5|4305.5|9
1605555020000|2020-11-16 19:30:20|4343.43|4305.43|4342.85|4304.85|4343.45|4305.45|4342.79|4304.79|10
1605555030000|2020-11-16 19:30:30|4342.83|4304.83|4342.38|4304.38|4342.83|4304.83|4342.38|4304.38|8
1605555040000|2020-11-16 19:30:40|4342.3|4304.3|4341.77|4303.77|4342.3|4304.3|4341.77|4303.77|10
1605555050000|2020-11-16 19:30:50|4341.71|4303.71|4341.52|4303.52|4341.71|4303.71|4341.42|4303.42|10
1605555060000|2020-11-16 19:31:00|4341.46|4303.46|4340.71|4302.71|4341.46|4303.46|4340.7|4302.7|10
1605555070000|2020-11-16 19:31:10|4340.7|4302.7|4339.7|4301.7|4340.7|4302.7|4339.7|4301.7|10
1605555080000|2020-11-16 19:31:20|4339.69|4301.69|4339.6|4301.6|4339.69|4301.69|4339.49|4301.49|9
1605555090000|2020-11-16 19:31:30|4339.61|4301.61|4339.44|4301.44|4339.61|4301.61|4339.4|4301.4|9
1605555100000|2020-11-16 19:31:40|4339.42|4301.42|4339.1|4301.1|4339.42|4301.42|4339.1|4301.1|8
1605555110000|2020-11-16 19:31:50|4339.16|4301.16|4338.84|4300.84|4339.16|4301.16|4338.84|4300.84|8
1605555120000|2020-11-16 19:32:00|4338.81|4300.81|4339|4301|4339.04|4301.04|4338.68|4300.68|8
1605555130000|2020-11-16 19:32:10|4339.21|4301.21|4340.23|4302.23|4340.23|4302.23|4339.21|4301.21|10
1605555140000|2020-11-16 19:32:20|4340.28|4302.28|4340.97|4302.97|4341.05|4303.05|4340.28|4302.28|10
1605555150000|2020-11-16 19:32:30|4340.91|4302.91|4341.31|4303.31|4341.48|4303.48|4340.88|4302.88|10
1605555160000|2020-11-16 19:32:40|4341.2|4303.2|4340.93|4302.93|4341.2|4303.2|4340.79|4302.79|10
1605555170000|2020-11-16 19:32:50|4340.88|4302.88|4341.01|4303.01|4341.04|4303.04|4340.82|4302.82|10
1605555180000|2020-11-16 19:33:00|4341.08|4303.08|4340.72|4302.72|4341.08|4303.08|4340.72|4302.72|10
1605555190000|2020-11-16 19:33:10|4340.62|4302.62|4339.87|4301.87|4340.62|4302.62|4339.87|4301.87|10
1605555200000|2020-11-16 19:33:20|4339.65|4301.65|4338.63|4300.63|4339.65|4301.65|4338.63|4300.63|9
1605555210000|2020-11-16 19:33:30|4338.74|4300.74|4338.87|4300.87|4339.12|4301.12|4338.74|4300.74|9
1605555220000|2020-11-16 19:33:40|4338.94|4300.94|4339.77|4301.77|4339.95|4301.95|4338.94|4300.94|10
1605555230000|2020-11-16 19:33:50|4339.96|4301.96|4339.71|4301.71|4339.97|4301.97|4339.7|4301.7|10
1605555240000|2020-11-16 19:34:00|4339.7|4301.7|4339.19|4301.19|4339.77|4301.77|4339.19|4301.19|9
1605555250000|2020-11-16 19:34:10|4339.23|4301.23|4339.33|4301.33|4339.41|4301.41|4339.19|4301.19|9
1605555260000|2020-11-16 19:34:20|4339.42|4301.42|4339.64|4301.64|4339.66|4301.66|4339.42|4301.42|9
1605555270000|2020-11-16 19:34:30|4339.69|4301.69|4340.17|4302.17|4340.17|4302.17|4339.66|4301.66|10
1605555280000|2020-11-16 19:34:40|4340.21|4302.21|4340.59|4302.59|4340.6|4302.6|4340.17|4302.17|9
1605555290000|2020-11-16 19:34:50|4340.66|4302.66|4340.53|4302.53|4340.72|4302.72|4340.45|4302.45|10
1605555300000|2020-11-16 19:35:00|4340.61|4302.61|4340.13|4302.13|4340.68|4302.68|4340.13|4302.13|10
1605555310000|2020-11-16 19:35:10|4340.03|4302.03|4338.97|4300.97|4340.1|4302.1|4338.97|4300.97|10
1605555320000|2020-11-16 19:35:20|4338.79|4300.79|4337.35|4299.35|4338.79|4300.79|4337.33|4299.33|10
1605555330000|2020-11-16 19:35:30|4337.29|4299.29|4336.19|4298.19|4337.29|4299.29|4336.19|4298.19|10
1605555340000|2020-11-16 19:35:40|4336.2|4298.2|4336.05|4298.05|4336.38|4298.38|4335.95|4297.95|10
1605555350000|2020-11-16 19:35:50|4335.99|4297.99|4335.77|4297.77|4336.07|4298.07|4335.77|4297.77|10
1605555360000|2020-11-16 19:36:00|4335.72|4297.72|4336.13|4298.13|4336.44|4298.44|4335.72|4297.72|9
1605555370000|2020-11-16 19:36:10|4335.61|4297.61|4334.47|4296.47|4335.68|4297.68|4334.47|4296.47|10
1605555380000|2020-11-16 19:36:20|4334.3|4296.3|4333.51|4295.51|4334.3|4296.3|4333.51|4295.51|10
1605555390000|2020-11-16 19:36:30|4333.69|4295.69|4333.87|4295.87|4333.98|4295.98|4333.53|4295.53|8
1605555400000|2020-11-16 19:36:40|4333.88|4295.88|4333.84|4295.84|4334.07|4296.07|4333.83|4295.83|10
1605555410000|2020-11-16 19:36:50|4333.89|4295.89|4333.4|4295.4|4333.89|4295.89|4333.36|4295.36|10
1605555420000|2020-11-16 19:37:00|4333.46|4295.46|4333.4|4295.4|4333.46|4295.46|4333.12|4295.12|10
1605555430000|2020-11-16 19:37:10|4333.35|4295.35|4332.91|4294.91|4333.35|4295.35|4332.85|4294.85|9
1605555440000|2020-11-16 19:37:20|4332.86|4294.86|4332.25|4294.25|4332.86|4294.86|4332.25|4294.25|10
1605555450000|2020-11-16 19:37:30|4332.16|4294.16|4331.49|4293.49|4332.16|4294.16|4331.47|4293.47|10
1605555460000|2020-11-16 19:37:40|4331.36|4293.36|4331.07|4293.07|4331.36|4293.36|4331|4293|10
1605555470000|2020-11-16 19:37:50|4330.89|4292.89|4330.66|4292.66|4331.05|4293.05|4330.66|4292.66|10
1605555480000|2020-11-16 19:38:00|4330.58|4292.58|4329.79|4291.79|4330.58|4292.58|4329.79|4291.79|10
1605555490000|2020-11-16 19:38:10|4329.87|4291.87|4330.04|4292.04|4330.16|4292.16|4329.83|4291.83|9
1605555500000|2020-11-16 19:38:20|4330.15|4292.15|4331.06|4293.06|4331.1|4293.1|4330.15|4292.15|10
1605555510000|2020-11-16 19:38:30|4331.11|4293.11|4331.58|4293.58|4331.58|4293.58|4331.11|4293.11|10
1605555520000|2020-11-16 19:38:40|4331.62|4293.62|4331.73|4293.73|4331.81|4293.81|4331.46|4293.46|10
1605555530000|2020-11-16 19:38:50|4331.81|4293.81|4332.61|4294.61|4332.61|4294.61|4331.8|4293.8|10
1605555540000|2020-11-16 19:39:00|4332.84|4294.84|4333.32|4295.32|4333.44|4295.44|4332.84|4294.84|10
1605555550000|2020-11-16 19:39:10|4333.09|4295.09|4333.26|4295.26|4333.56|4295.56|4333.09|4295.09|10
1605555560000|2020-11-16 19:39:20|4333.29|4295.29|4332.91|4294.91|4333.56|4295.56|4332.91|4294.91|10
1605555570000|2020-11-16 19:39:30|4332.86|4294.86|4332.59|4294.59|4332.86|4294.86|4332.59|4294.59|8
1605555580000|2020-11-16 19:39:40|4332.58|4294.58|4332.16|4294.16|4332.58|4294.58|4332.16|4294.16|9
1605555590000|2020-11-16 19:39:50|4332.15|4294.15|4331.94|4293.94|4332.19|4294.19|4331.94|4293.94|9
1605555600000|2020-11-16 19:40:00|4331.93|4293.93|4331.05|4293.05|4331.93|4293.93|4331.05|4293.05|9
1605555610000|2020-11-16 19:40:10|4331.04|4293.04|4330.55|4292.55|4331.04|4293.04|4330.49|4292.49|9
1605555620000|2020-11-16 19:40:20|4330.44|4292.44|4329.92|4291.92|4330.44|4292.44|4329.92|4291.92|10
1605555630000|2020-11-16 19:40:30|4329.96|4291.96|4329.05|4291.05|4329.96|4291.96|4329.02|4291.02|10
1605555640000|2020-11-16 19:40:40|4329.11|4291.11|4329.13|4291.13|4329.19|4291.19|4328.9|4290.9|10
1605555650000|2020-11-16 19:40:50|4329.12|4291.12|4330.13|4292.13|4330.13|4292.13|4329.12|4291.12|10
1605555660000|2020-11-16 19:41:00|4330.19|4292.19|4329.98|4291.98|4330.37|4292.37|4329.98|4291.98|9
1605555670000|2020-11-16 19:41:10|4329.8|4291.8|4329.43|4291.43|4329.91|4291.91|4329.43|4291.43|10
1605555680000|2020-11-16 19:41:20|4329.1|4291.1|4328.33|4290.33|4329.12|4291.12|4328.33|4290.33|9
1605555690000|2020-11-16 19:41:30|4328.34|4290.34|4327.61|4289.61|4328.37|4290.37|4327.58|4289.58|9
1605555700000|2020-11-16 19:41:40|4327.54|4289.54|4326.23|4288.23|4327.54|4289.54|4326.23|4288.23|10
1605555710000|2020-11-16 19:41:50|4326.13|4288.13|4325.51|4287.51|4326.13|4288.13|4325.51|4287.51|10
1605555720000|2020-11-16 19:42:00|4325.38|4287.38|4325|4287|4325.45|4287.45|4325|4287|10
1605555730000|2020-11-16 19:42:10|4325.11|4287.11|4324.12|4286.12|4325.11|4287.11|4324.12|4286.12|10
1605555740000|2020-11-16 19:42:20|4324.29|4286.29|4325.18|4287.18|4325.18|4287.18|4324.29|4286.29|9
1605555750000|2020-11-16 19:42:30|4325.31|4287.31|4325.85|4287.85|4326.15|4288.15|4325.31|4287.31|10
1605555760000|2020-11-16 19:42:40|4325.76|4287.76|4325.87|4287.87|4325.89|4287.89|4325.56|4287.56|10
1605555770000|2020-11-16 19:42:50|4325.99|4287.99|4326.4|4288.4|4326.4|4288.4|4325.99|4287.99|8
1605555780000|2020-11-16 19:43:00|4326.27|4288.27|4326.23|4288.23|4326.69|4288.69|4326.23|4288.23|10
1605555790000|2020-11-16 19:43:10|4326.22|4288.22|4327.06|4289.06|4327.06|4289.06|4326.22|4288.22|10
1605555800000|2020-11-16 19:43:20|4327.19|4289.19|4327.82|4289.82|4327.82|4289.82|4327.19|4289.19|5
1605555810000|2020-11-16 19:43:30|4327.88|4289.88|4328.48|4290.48|4328.48|4290.48|4327.84|4289.84|10
1605555820000|2020-11-16 19:43:40|4328.6|4290.6|4329.14|4291.14|4329.14|4291.14|4328.55|4290.55|10
1605555830000|2020-11-16 19:43:50|4329.24|4291.24|4329.75|4291.75|4329.81|4291.81|4329.24|4291.24|10
1605555840000|2020-11-16 19:44:00|4329.7|4291.7|4329.75|4291.75|4329.79|4291.79|4329.67|4291.67|7
1605555850000|2020-11-16 19:44:10|4329.81|4291.81|4330.17|4292.17|4330.17|4292.17|4329.75|4291.75|9
1605555860000|2020-11-16 19:44:20|4330.29|4292.29|4330.56|4292.56|4330.97|4292.97|4330.16|4292.16|10
1605555870000|2020-11-16 19:44:30|4330.54|4292.54|4330.42|4292.42|4330.72|4292.72|4330.41|4292.41|10
1605555880000|2020-11-16 19:44:40|4330.24|4292.24|4329.71|4291.71|4330.24|4292.24|4329.67|4291.67|10
1605555890000|2020-11-16 19:44:50|4329.73|4291.73|4330.26|4292.26|4330.26|4292.26|4329.69|4291.69|8
1605555900000|2020-11-16 19:45:00|4330.35|4292.35|4331.4|4293.4|4331.4|4293.4|4330.35|4292.35|10
1605555910000|2020-11-16 19:45:10|4331.38|4293.38|4331.69|4293.69|4331.82|4293.82|4331.38|4293.38|9
1605555920000|2020-11-16 19:45:20|4331.81|4293.81|4332.1|4294.1|4332.29|4294.29|4331.81|4293.81|10
1605555930000|2020-11-16 19:45:30|4332.15|4294.15|4331.64|4293.64|4332.15|4294.15|4331.51|4293.51|10
1605555940000|2020-11-16 19:45:40|4331.6|4293.6|4331.55|4293.55|4331.6|4293.6|4331.49|4293.49|8
1605555950000|2020-11-16 19:45:50|4331.66|4293.66|4331.69|4293.69|4331.97|4293.97|4331.66|4293.66|8
1605555960000|2020-11-16 19:46:00|4331.61|4293.61|4331.08|4293.08|4331.61|4293.61|4331.03|4293.03|10
1605555970000|2020-11-16 19:46:10|4331.1|4293.1|4330.7|4292.7|4331.1|4293.1|4330.48|4292.48|9
1605555980000|2020-11-16 19:46:20|4330.63|4292.63|4329.71|4291.71|4330.67|4292.67|4329.71|4291.71|10
1605555990000|2020-11-16 19:46:30|4329.62|4291.62|4329.07|4291.07|4329.62|4291.62|4329.01|4291.01|10
1605556000000|2020-11-16 19:46:40|4329.11|4291.11|4329.25|4291.25|4329.46|4291.46|4329.11|4291.11|10
1605556010000|2020-11-16 19:46:50|4329.14|4291.14|4329.19|4291.19|4329.24|4291.24|4329.03|4291.03|6
1605556020000|2020-11-16 19:47:00|4329.25|4291.25|4329.85|4291.85|4329.85|4291.85|4329.2|4291.2|10
1605556030000|2020-11-16 19:47:10|4329.88|4291.88|4330.09|4292.09|4330.09|4292.09|4329.85|4291.85|10
1605556040000|2020-11-16 19:47:20|4330.04|4292.04|4330.74|4292.74|4330.74|4292.74|4329.92|4291.92|10
1605556050000|2020-11-16 19:47:30|4330.85|4292.85|4331.32|4293.32|4331.57|4293.57|4330.85|4292.85|9
1605556060000|2020-11-16 19:47:40|4331.25|4293.25|4330.89|4292.89|4331.27|4293.27|4330.89|4292.89|9
1605556070000|2020-11-16 19:47:50|4331.02|4293.02|4330.99|4292.99|4331.09|4293.09|4330.98|4292.98|9
1605556080000|2020-11-16 19:48:00|4331.05|4293.05|4330.42|4292.42|4331.07|4293.07|4330.36|4292.36|9
1605556090000|2020-11-16 19:48:10|4330.38|4292.38|4330.27|4292.27|4330.46|4292.46|4330.27|4292.27|10
1605556100000|2020-11-16 19:48:20|4330.06|4292.06|4329.73|4291.73|4330.06|4292.06|4329.72|4291.72|8
1605556110000|2020-11-16 19:48:30|4329.72|4291.72|4330.05|4292.05|4330.05|4292.05|4329.64|4291.64|10
1605556120000|2020-11-16 19:48:40|4330.34|4292.34|4330.62|4292.62|4330.62|4292.62|4330.14|4292.14|9
1605556130000|2020-11-16 19:48:50|4330.55|4292.55|4330.26|4292.26|4330.66|4292.66|4330.26|4292.26|10
1605556140000|2020-11-16 19:49:00|4330.25|4292.25|4330.45|4292.45|4330.53|4292.53|4330.25|4292.25|10
1605556150000|2020-11-16 19:49:10|4330.39|4292.39|4331.47|4293.47|4331.47|4293.47|4330.39|4292.39|10
1605556160000|2020-11-16 19:49:20|4331.56|4293.56|4332.39|4294.39|4332.4|4294.4|4331.56|4293.56|10
1605556170000|2020-11-16 19:49:30|4332.52|4294.52|4332.8|4294.8|4332.8|4294.8|4332.43|4294.43|8
1605556180000|2020-11-16 19:49:40|4332.82|4294.82|4332.86|4294.86|4332.86|4294.86|4332.63|4294.63|9
1605556190000|2020-11-16 19:49:50|4332.9|4294.9|4333.28|4295.28|4333.35|4295.35|4332.9|4294.9|9
1605556200000|2020-11-16 19:50:00|4333.35|4295.35|4333.79|4295.79|4333.79|4295.79|4333.35|4295.35|10
1605556210000|2020-11-16 19:50:10|4333.77|4295.77|4333.65|4295.65|4333.78|4295.78|4333.63|4295.63|9
1605556220000|2020-11-16 19:50:20|4333.62|4295.62|4333.97|4295.97|4334.06|4296.06|4333.62|4295.62|10
1605556230000|2020-11-16 19:50:30|4334|4296|4333.69|4295.69|4334.11|4296.11|4333.64|4295.64|9
1605556240000|2020-11-16 19:50:40|4333.73|4295.73|4333.62|4295.62|4333.85|4295.85|4333.62|4295.62|8
1605556250000|2020-11-16 19:50:50|4333.71|4295.71|4333.68|4295.68|4333.8|4295.8|4333.66|4295.66|9
1605556260000|2020-11-16 19:51:00|4333.69|4295.69|4333.32|4295.32|4333.69|4295.69|4333.25|4295.25|9
1605556270000|2020-11-16 19:51:10|4333.3|4295.3|4332.92|4294.92|4333.3|4295.3|4332.81|4294.81|10
1605556280000|2020-11-16 19:51:20|4332.97|4294.97|4332.77|4294.77|4332.97|4294.97|4332.64|4294.64|10
1605556290000|2020-11-16 19:51:30|4332.92|4294.92|4333.43|4295.43|4333.56|4295.56|4332.87|4294.87|10
1605556300000|2020-11-16 19:51:40|4333.58|4295.58|4334.51|4296.51|4334.51|4296.51|4333.58|4295.58|10
1605556310000|2020-11-16 19:51:50|4334.63|4296.63|4334.63|4296.63|4334.7|4296.7|4334.5|4296.5|8
1605556320000|2020-11-16 19:52:00|4334.77|4296.77|4334.69|4296.69|4335.02|4297.02|4334.62|4296.62|9
1605556330000|2020-11-16 19:52:10|4334.75|4296.75|4335.02|4297.02|4335.21|4297.21|4334.75|4296.75|8
1605556340000|2020-11-16 19:52:20|4335.13|4297.13|4335.22|4297.22|4335.22|4297.22|4335.06|4297.06|9
1605556350000|2020-11-16 19:52:30|4335.32|4297.32|4336.45|4298.45|4336.45|4298.45|4335.32|4297.32|10
1605556360000|2020-11-16 19:52:40|4336.58|4298.58|4337.12|4299.12|4337.12|4299.12|4336.52|4298.52|10
1605556370000|2020-11-16 19:52:50|4337.3|4299.3|4337.64|4299.64|4337.64|4299.64|4337.28|4299.28|10
1605556380000|2020-11-16 19:53:00|4337.55|4299.55|4337.35|4299.35|4337.55|4299.55|4337.21|4299.21|9
1605556390000|2020-11-16 19:53:10|4337.3|4299.3|4337.03|4299.03|4337.35|4299.35|4337.03|4299.03|9
1605556400000|2020-11-16 19:53:20|4337.11|4299.11|4337.21|4299.21|4337.21|4299.21|4336.78|4298.78|9
1605556410000|2020-11-16 19:53:30|4337.28|4299.28|4338.01|4300.01|4338.16|4300.16|4337.28|4299.28|10
1605556420000|2020-11-16 19:53:40|4338|4300|4337.73|4299.73|4338.42|4300.42|4337.73|4299.73|10
1605556430000|2020-11-16 19:53:50|4337.54|4299.54|4336.06|4298.06|4337.54|4299.54|4335.97|4297.97|9
1605556440000|2020-11-16 19:54:00|4335.72|4297.72|4334.88|4296.88|4335.72|4297.72|4334.88|4296.88|10
1605556450000|2020-11-16 19:54:10|4334.72|4296.72|4333.82|4295.82|4334.72|4296.72|4333.82|4295.82|10
1605556460000|2020-11-16 19:54:20|4333.91|4295.91|4334.34|4296.34|4334.4|4296.4|4333.91|4295.91|10
1605556470000|2020-11-16 19:54:30|4334.48|4296.48|4334.84|4296.84|4334.84|4296.84|4334.32|4296.32|8
1605556480000|2020-11-16 19:54:40|4334.93|4296.93|4335.14|4297.14|4335.25|4297.25|4334.93|4296.93|9
1605556490000|2020-11-16 19:54:50|4335.17|4297.17|4335.32|4297.32|4335.32|4297.32|4335.07|4297.07|9
1605556500000|2020-11-16 19:55:00|4335.11|4297.11|4335.09|4297.09|4335.2|4297.2|4334.7|4296.7|9
1605556510000|2020-11-16 19:55:10|4335.2|4297.2|4336.3|4298.3|4336.3|4298.3|4335.2|4297.2|10
1605556520000|2020-11-16 19:55:20|4336.33|4298.33|4336.23|4298.23|4336.39|4298.39|4336.02|4298.02|10
1605556530000|2020-11-16 19:55:30|4336.3|4298.3|4336.51|4298.51|4336.52|4298.52|4336.27|4298.27|10
1605556540000|2020-11-16 19:55:40|4336.55|4298.55|4336.92|4298.92|4336.92|4298.92|4336.37|4298.37|10
1605556550000|2020-11-16 19:55:50|4336.8|4298.8|4336.54|4298.54|4336.81|4298.81|4336.34|4298.34|10
1605556560000|2020-11-16 19:56:00|4336.47|4298.47|4336.45|4298.45|4336.47|4298.47|4336.25|4298.25|10
1605556570000|2020-11-16 19:56:10|4336.32|4298.32|4336.27|4298.27|4336.4|4298.4|4336.27|4298.27|9
1605556580000|2020-11-16 19:56:20|4336.29|4298.29|4335.97|4297.97|4336.32|4298.32|4335.97|4297.97|9
1605556590000|2020-11-16 19:56:30|4335.86|4297.86|4335.45|4297.45|4335.86|4297.86|4335.35|4297.35|9
1605556600000|2020-11-16 19:56:40|4335.41|4297.41|4335.53|4297.53|4335.55|4297.55|4335.41|4297.41|8
1605556610000|2020-11-16 19:56:50|4335.61|4297.61|4334.11|4296.11|4335.61|4297.61|4334.11|4296.11|10
1605556620000|2020-11-16 19:57:00|4334.13|4296.13|4333.03|4295.03|4334.13|4296.13|4333.02|4295.02|10
1605556630000|2020-11-16 19:57:10|4332.97|4294.97|4331.88|4293.88|4332.97|4294.97|4331.88|4293.88|10
1605556640000|2020-11-16 19:57:20|4331.84|4293.84|4330.76|4292.76|4331.85|4293.85|4330.68|4292.68|10
1605556650000|2020-11-16 19:57:30|4330.88|4292.88|4331.37|4293.37|4331.37|4293.37|4330.76|4292.76|10
1605556660000|2020-11-16 19:57:40|4331.43|4293.43|4332.03|4294.03|4332.03|4294.03|4331.43|4293.43|10
1605556670000|2020-11-16 19:57:50|4332.28|4294.28|4332.75|4294.75|4332.92|4294.92|4332.28|4294.28|10
1605556680000|2020-11-16 19:58:00|4332.68|4294.68|4332.53|4294.53|4332.68|4294.68|4332.47|4294.47|8
1605556690000|2020-11-16 19:58:10|4332.6|4294.6|4333.24|4295.24|4333.24|4295.24|4332.54|4294.54|10
1605556700000|2020-11-16 19:58:20|4333.25|4295.25|4333.06|4295.06|4333.26|4295.26|4333.04|4295.04|10
1605556710000|2020-11-16 19:58:30|4332.95|4294.95|4332.66|4294.66|4333.14|4295.14|4332.66|4294.66|10
1605556720000|2020-11-16 19:58:40|4332.51|4294.51|4332.11|4294.11|4332.51|4294.51|4332.11|4294.11|10
1605556730000|2020-11-16 19:58:50|4332.18|4294.18|4332.15|4294.15|4332.2|4294.2|4331.99|4293.99|9
1605556740000|2020-11-16 19:59:00|4332.4|4294.4|4332.5|4294.5|4332.51|4294.51|4332.25|4294.25|10
1605556750000|2020-11-16 19:59:10|4332.54|4294.54|4332.61|4294.61|4332.61|4294.61|4332.48|4294.48|10
1605556760000|2020-11-16 19:59:20|4332.62|4294.62|4332.48|4294.48|4332.64|4294.64|4332.48|4294.48|10
1605556770000|2020-11-16 19:59:30|4332.42|4294.42|4332.6|4294.6|4332.6|4294.6|4332.39|4294.39|10
1605556780000|2020-11-16 19:59:40|4332.45|4294.45|4332.63|4294.63|4332.71|4294.71|4332.44|4294.44|10
1605556790000|2020-11-16 19:59:50|4332.59|4294.59|4332|4294|4332.61|4294.61|4332|4294|10
1605556800000|2020-11-16 20:00:00|4331.95|4293.95|4331.8|4293.8|4332.55|4294.55|4331.8|4293.8|10
1605556810000|2020-11-16 20:00:10|4331.88|4293.88|4331.65|4293.65|4331.98|4293.98|4331.65|4293.65|9
1605556820000|2020-11-16 20:00:20|4331.98|4293.98|4333.74|4295.74|4333.74|4295.74|4331.98|4293.98|10
1605556830000|2020-11-16 20:00:30|4333.85|4295.85|4334.73|4296.73|4334.73|4296.73|4333.85|4295.85|9
1605556840000|2020-11-16 20:00:40|4334.81|4296.81|4336.06|4298.06|4336.06|4298.06|4334.81|4296.81|10
1605556850000|2020-11-16 20:00:50|4336.19|4298.19|4336.49|4298.49|4336.57|4298.57|4336.19|4298.19|10
1605556860000|2020-11-16 20:01:00|4336.6|4298.6|4335.8|4297.8|4336.6|4298.6|4335.77|4297.77|10
1605556870000|2020-11-16 20:01:10|4335.9|4297.9|4336.36|4298.36|4336.43|4298.43|4335.9|4297.9|10
1605556880000|2020-11-16 20:01:20|4336.53|4298.53|4336.85|4298.85|4336.85|4298.85|4336.42|4298.42|8
1605556890000|2020-11-16 20:01:30|4336.88|4298.88|4336.63|4298.63|4336.99|4298.99|4336.62|4298.62|10
1605556900000|2020-11-16 20:01:40|4336.57|4298.57|4336.32|4298.32|4336.57|4298.57|4336.32|4298.32|10
1605556910000|2020-11-16 20:01:50|4336.51|4298.51|4336.44|4298.44|4336.52|4298.52|4336.36|4298.36|10
1605556920000|2020-11-16 20:02:00|4336.46|4298.46|4336.7|4298.7|4336.71|4298.71|4336.46|4298.46|7
1605556930000|2020-11-16 20:02:10|4336.61|4298.61|4336.17|4298.17|4336.61|4298.61|4336.17|4298.17|9
1605556940000|2020-11-16 20:02:20|4335.91|4297.91|4335.64|4297.64|4335.91|4297.91|4335.55|4297.55|9
1605556950000|2020-11-16 20:02:30|4335.62|4297.62|4334.98|4296.98|4335.64|4297.64|4334.98|4296.98|10
1605556960000|2020-11-16 20:02:40|4334.85|4296.85|4334.53|4296.53|4334.85|4296.85|4334.48|4296.48|9
1605556970000|2020-11-16 20:02:50|4334.36|4296.36|4333.9|4295.9|4334.36|4296.36|4333.9|4295.9|10
1605556980000|2020-11-16 20:03:00|4333.67|4295.67|4333.15|4295.15|4333.67|4295.67|4333.06|4295.06|10
1605556990000|2020-11-16 20:03:10|4333.11|4295.11|4333.46|4295.46|4333.48|4295.48|4333.11|4295.11|10
1605557000000|2020-11-16 20:03:20|4333.61|4295.61|4333.56|4295.56|4333.61|4295.61|4333.41|4295.41|8
1605557010000|2020-11-16 20:03:30|4333.61|4295.61|4334.01|4296.01|4334.01|4296.01|4333.61|4295.61|9
1605557020000|2020-11-16 20:03:40|4334.08|4296.08|4333.99|4295.99|4334.29|4296.29|4333.97|4295.97|10
1605557030000|2020-11-16 20:03:50|4334.04|4296.04|4334.32|4296.32|4334.32|4296.32|4334.04|4296.04|10
1605557040000|2020-11-16 20:04:00|4334.34|4296.34|4334.08|4296.08|4334.38|4296.38|4334.07|4296.07|9
1605557050000|2020-11-16 20:04:10|4334.03|4296.03|4333.49|4295.49|4334.09|4296.09|4333.49|4295.49|10
1605557060000|2020-11-16 20:04:20|4333.45|4295.45|4332.3|4294.3|4333.6|4295.6|4332.3|4294.3|8
1605557070000|2020-11-16 20:04:30|4332.5|4294.5|4331.43|4293.43|4332.5|4294.5|4331.43|4293.43|10
1605557080000|2020-11-16 20:04:40|4331.22|4293.22|4330.52|4292.52|4331.22|4293.22|4330.5|4292.5|10
1605557090000|2020-11-16 20:04:50|4330.44|4292.44|4330.02|4292.02|4330.44|4292.44|4330|4292|8
1605557100000|2020-11-16 20:05:00|4330.26|4292.26|4330.83|4292.83|4330.83|4292.83|4330.25|4292.25|9
1605557110000|2020-11-16 20:05:10|4330.8|4292.8|4330.73|4292.73|4330.94|4292.94|4330.73|4292.73|9
1605557120000|2020-11-16 20:05:20|4330.72|4292.72|4331.22|4293.22|4331.24|4293.24|4330.72|4292.72|10
1605557130000|2020-11-16 20:05:30|4331.2|4293.2|4331.23|4293.23|4331.43|4293.43|4331.13|4293.13|10
1605557140000|2020-11-16 20:05:40|4331.41|4293.41|4331.64|4293.64|4331.64|4293.64|4331.38|4293.38|9
1605557150000|2020-11-16 20:05:50|4331.67|4293.67|4331.5|4293.5|4331.67|4293.67|4331.38|4293.38|8
1605557160000|2020-11-16 20:06:00|4331.52|4293.52|4331.42|4293.42|4331.66|4293.66|4331.41|4293.41|10
1605557170000|2020-11-16 20:06:10|4331.43|4293.43|4331.82|4293.82|4331.87|4293.87|4331.43|4293.43|10
1605557180000|2020-11-16 20:06:20|4331.77|4293.77|4332.92|4294.92|4332.92|4294.92|4331.77|4293.77|9
1605557190000|2020-11-16 20:06:30|4333.04|4295.04|4333.57|4295.57|4333.66|4295.66|4333.04|4295.04|10
1605557200000|2020-11-16 20:06:40|4333.76|4295.76|4334.44|4296.44|4334.44|4296.44|4333.76|4295.76|10
1605557210000|2020-11-16 20:06:50|4334.52|4296.52|4335.22|4297.22|4335.22|4297.22|4334.48|4296.48|7
1605557220000|2020-11-16 20:07:00|4335.34|4297.34|4335.91|4297.91|4335.91|4297.91|4335.34|4297.34|10
1605557230000|2020-11-16 20:07:10|4335.94|4297.94|4336.25|4298.25|4336.25|4298.25|4335.94|4297.94|8
1605557240000|2020-11-16 20:07:20|4336.3|4298.3|4336.5|4298.5|4336.5|4298.5|4336.3|4298.3|9
1605557250000|2020-11-16 20:07:30|4336.54|4298.54|4335.69|4297.69|4336.54|4298.54|4335.69|4297.69|9
1605557260000|2020-11-16 20:07:40|4335.65|4297.65|4335.29|4297.29|4335.65|4297.65|4335.29|4297.29|10
1605557270000|2020-11-16 20:07:50|4335.33|4297.33|4334.59|4296.59|4335.33|4297.33|4334.59|4296.59|10
1605557280000|2020-11-16 20:08:00|4334.53|4296.53|4333.54|4295.54|4334.53|4296.53|4333.39|4295.39|10
1605557290000|2020-11-16 20:08:10|4333.55|4295.55|4333.75|4295.75|4333.83|4295.83|4333.51|4295.51|9
1605557300000|2020-11-16 20:08:20|4333.68|4295.68|4333.76|4295.76|4333.76|4295.76|4333.62|4295.62|9
1605557310000|2020-11-16 20:08:30|4333.81|4295.81|4333.61|4295.61|4334.06|4296.06|4333.61|4295.61|10
1605557320000|2020-11-16 20:08:40|4333.56|4295.56|4333.35|4295.35|4333.56|4295.56|4333.35|4295.35|9
1605557330000|2020-11-16 20:08:50|4333.31|4295.31|4333.07|4295.07|4333.69|4295.69|4333.07|4295.07|9
1605557340000|2020-11-16 20:09:00|4333.02|4295.02|4332.56|4294.56|4333.02|4295.02|4332.56|4294.56|9
1605557350000|2020-11-16 20:09:10|4332.52|4294.52|4332.67|4294.67|4332.67|4294.67|4332.5|4294.5|8
1605557360000|2020-11-16 20:09:20|4332.65|4294.65|4332.03|4294.03|4332.65|4294.65|4332.03|4294.03|9
1605557370000|2020-11-16 20:09:30|4332.05|4294.05|4331.83|4293.83|4332.13|4294.13|4331.82|4293.82|10
1605557380000|2020-11-16 20:09:40|4331.78|4293.78|4331.17|4293.17|4331.78|4293.78|4331.17|4293.17|10
1605557390000|2020-11-16 20:09:50|4331.11|4293.11|4331.03|4293.03|4331.11|4293.11|4331.01|4293.01|9
1605557400000|2020-11-16 20:10:00|4330.96|4292.96|4331.06|4293.06|4331.15|4293.15|4330.86|4292.86|8
1605557410000|2020-11-16 20:10:10|4331.09|4293.09|4330.9|4292.9|4331.09|4293.09|4330.88|4292.88|10
1605557420000|2020-11-16 20:10:20|4330.83|4292.83|4330.2|4292.2|4330.92|4292.92|4330.2|4292.2|9
1605557430000|2020-11-16 20:10:30|4330.02|4292.02|4330.4|4292.4|4330.4|4292.4|4329.96|4291.96|8
1605557440000|2020-11-16 20:10:40|4330.42|4292.42|4330.93|4292.93|4330.93|4292.93|4330.42|4292.42|10
1605557450000|2020-11-16 20:10:50|4330.98|4292.98|4330.97|4292.97|4331|4293|4330.88|4292.88|9
1605557460000|2020-11-16 20:11:00|4331.01|4293.01|4330.48|4292.48|4331.01|4293.01|4330.48|4292.48|9
1605557470000|2020-11-16 20:11:10|4330.47|4292.47|4329.8|4291.8|4330.47|4292.47|4329.78|4291.78|9
1605557480000|2020-11-16 20:11:20|4329.74|4291.74|4329.56|4291.56|4329.77|4291.77|4329.56|4291.56|10
1605557490000|2020-11-16 20:11:30|4329.53|4291.53|4328.88|4290.88|4329.53|4291.53|4328.87|4290.87|10
1605557500000|2020-11-16 20:11:40|4328.83|4290.83|4328.69|4290.69|4328.84|4290.84|4328.46|4290.46|9
1605557510000|2020-11-16 20:11:50|4328.62|4290.62|4328.05|4290.05|4328.63|4290.63|4328.05|4290.05|8
1605557520000|2020-11-16 20:12:00|4328.07|4290.07|4327.62|4289.62|4328.07|4290.07|4327.62|4289.62|9
1605557530000|2020-11-16 20:12:10|4327.67|4289.67|4326.98|4288.98|4327.67|4289.67|4326.98|4288.98|9
1605557540000|2020-11-16 20:12:20|4326.82|4288.82|4326.28|4288.28|4326.82|4288.82|4326.28|4288.28|9
1605557550000|2020-11-16 20:12:30|4326.2|4288.2|4326.18|4288.18|4326.2|4288.2|4326.08|4288.08|10
1605557560000|2020-11-16 20:12:40|4326.19|4288.19|4325.94|4287.94|4326.19|4288.19|4325.94|4287.94|8
1605557570000|2020-11-16 20:12:50|4325.9|4287.9|4326.42|4288.42|4326.45|4288.45|4325.9|4287.9|9
1605557580000|2020-11-16 20:13:00|4326.4|4288.4|4326.41|4288.41|4326.47|4288.47|4326.26|4288.26|10
1605557590000|2020-11-16 20:13:10|4326.47|4288.47|4326.05|4288.05|4326.47|4288.47|4326.05|4288.05|9
1605557600000|2020-11-16 20:13:20|4326.02|4288.02|4326.19|4288.19|4326.24|4288.24|4325.88|4287.88|10
1605557610000|2020-11-16 20:13:30|4326.14|4288.14|4326.35|4288.35|4326.51|4288.51|4326.08|4288.08|10
1605557620000|2020-11-16 20:13:40|4326.41|4288.41|4326.58|4288.58|4326.58|4288.58|4326.41|4288.41|8
1605557630000|2020-11-16 20:13:50|4326.54|4288.54|4326.84|4288.84|4326.84|4288.84|4326.54|4288.54|10
1605557640000|2020-11-16 20:14:00|4326.92|4288.92|4327.38|4289.38|4327.4|4289.4|4326.92|4288.92|10
1605557650000|2020-11-16 20:14:10|4327.26|4289.26|4328.03|4290.03|4328.07|4290.07|4327.26|4289.26|10
1605557660000|2020-11-16 20:14:20|4327.94|4289.94|4328.98|4290.98|4328.98|4290.98|4327.94|4289.94|10
1605557670000|2020-11-16 20:14:30|4328.94|4290.94|4329.72|4291.72|4329.81|4291.81|4328.94|4290.94|10
1605557680000|2020-11-16 20:14:40|4329.65|4291.65|4328.5|4290.5|4329.65|4291.65|4328.5|4290.5|10
1605557690000|2020-11-16 20:14:50|4328.43|4290.43|4328.18|4290.18|4328.43|4290.43|4328.14|4290.14|10
1605557700000|2020-11-16 20:15:00|4328.25|4290.25|4327.58|4289.58|4328.31|4290.31|4327.58|4289.58|10
1605557710000|2020-11-16 20:15:10|4327.53|4289.53|4327.43|4289.43|4327.67|4289.67|4327.21|4289.21|10
1605557720000|2020-11-16 20:15:20|4327.42|4289.42|4326.86|4288.86|4327.42|4289.42|4326.86|4288.86|10
1605557730000|2020-11-16 20:15:30|4326.82|4288.82|4326.97|4288.97|4327.11|4289.11|4326.82|4288.82|10
1605557740000|2020-11-16 20:15:40|4326.99|4288.99|4326.69|4288.69|4327|4289|4326.63|4288.63|9
1605557750000|2020-11-16 20:15:50|4326.65|4288.65|4327.35|4289.35|4327.38|4289.38|4326.64|4288.64|9
1605557760000|2020-11-16 20:16:00|4327.41|4289.41|4327.85|4289.85|4327.93|4289.93|4327.41|4289.41|9
1605557770000|2020-11-16 20:16:10|4327.96|4289.96|4327.75|4289.75|4327.96|4289.96|4327.65|4289.65|9
1605557780000|2020-11-16 20:16:20|4327.55|4289.55|4327.51|4289.51|4327.58|4289.58|4327.32|4289.32|10
1605557790000|2020-11-16 20:16:30|4327.47|4289.47|4327.68|4289.68|4327.71|4289.71|4327.47|4289.47|10
1605557800000|2020-11-16 20:16:40|4327.73|4289.73|4328.21|4290.21|4328.21|4290.21|4327.73|4289.73|10
1605557810000|2020-11-16 20:16:50|4328.22|4290.22|4329|4291|4329|4291|4328.22|4290.22|9
1605557820000|2020-11-16 20:17:00|4329.08|4291.08|4328.79|4290.79|4329.08|4291.08|4328.79|4290.79|10
1605557830000|2020-11-16 20:17:10|4328.73|4290.73|4328.26|4290.26|4328.73|4290.73|4328.26|4290.26|10
1605557840000|2020-11-16 20:17:20|4328.45|4290.45|4327.99|4289.99|4328.45|4290.45|4327.99|4289.99|9
1605557850000|2020-11-16 20:17:30|4327.91|4289.91|4327.75|4289.75|4327.91|4289.91|4327.67|4289.67|9
1605557860000|2020-11-16 20:17:40|4327.78|4289.78|4327.85|4289.85|4327.85|4289.85|4327.62|4289.62|9
1605557870000|2020-11-16 20:17:50|4327.88|4289.88|4328.36|4290.36|4328.36|4290.36|4327.88|4289.88|10
1605557880000|2020-11-16 20:18:00|4328.35|4290.35|4328.6|4290.6|4328.6|4290.6|4328.35|4290.35|10
1605557890000|2020-11-16 20:18:10|4328.56|4290.56|4328.82|4290.82|4328.93|4290.93|4328.56|4290.56|7
1605557900000|2020-11-16 20:18:20|4328.81|4290.81|4328.3|4290.3|4329.02|4291.02|4328.3|4290.3|8
1605557910000|2020-11-16 20:18:30|4328.31|4290.31|4327.32|4289.32|4328.34|4290.34|4327.32|4289.32|9
1605557920000|2020-11-16 20:18:40|4327.23|4289.23|4327.08|4289.08|4327.23|4289.23|4327.08|4289.08|9
1605557930000|2020-11-16 20:18:50|4327.12|4289.12|4327.61|4289.61|4327.61|4289.61|4327.12|4289.12|7
1605557940000|2020-11-16 20:19:00|4327.67|4289.67|4328.75|4290.75|4328.75|4290.75|4327.65|4289.65|10
1605557950000|2020-11-16 20:19:10|4328.71|4290.71|4329.42|4291.42|4329.51|4291.51|4328.71|4290.71|10
1605557960000|2020-11-16 20:19:20|4329.43|4291.43|4330.29|4292.29|4330.29|4292.29|4329.39|4291.39|9
1605557970000|2020-11-16 20:19:30|4330.44|4292.44|4330.6|4292.6|4330.61|4292.61|4330.44|4292.44|10
1605557980000|2020-11-16 20:19:40|4330.53|4292.53|4330.12|4292.12|4330.53|4292.53|4330.12|4292.12|9
1605557990000|2020-11-16 20:19:50|4330.15|4292.15|4329.76|4291.76|4330.15|4292.15|4329.76|4291.76|10
1605558000000|2020-11-16 20:20:00|4329.5|4291.5|4328|4290|4329.5|4291.5|4328|4290|10
1605558010000|2020-11-16 20:20:10|4327.83|4289.83|4327.65|4289.65|4328.25|4290.25|4327.53|4289.53|10
1605558020000|2020-11-16 20:20:20|4327.52|4289.52|4327.65|4289.65|4327.65|4289.65|4327.33|4289.33|8
1605558030000|2020-11-16 20:20:30|4327.62|4289.62|4327.94|4289.94|4327.94|4289.94|4327.55|4289.55|10
1605558040000|2020-11-16 20:20:40|4328.04|4290.04|4328.34|4290.34|4328.35|4290.35|4328.04|4290.04|9
1605558050000|2020-11-16 20:20:50|4328.23|4290.23|4328.41|4290.41|4328.41|4290.41|4328.17|4290.17|10
1605558060000|2020-11-16 20:21:00|4328.27|4290.27|4328.42|4290.42|4328.44|4290.44|4328.27|4290.27|9
1605558070000|2020-11-16 20:21:10|4328.48|4290.48|4329.13|4291.13|4329.13|4291.13|4328.46|4290.46|10
1605558080000|2020-11-16 20:21:20|4329.33|4291.33|4329.37|4291.37|4329.43|4291.43|4329.3|4291.3|9
1605558090000|2020-11-16 20:21:30|4329.4|4291.4|4329.24|4291.24|4329.44|4291.44|4329.23|4291.23|9
1605558100000|2020-11-16 20:21:40|4329.26|4291.26|4329.29|4291.29|4329.29|4291.29|4329.17|4291.17|10
1605558110000|2020-11-16 20:21:50|4329.46|4291.46|4330.21|4292.21|4330.21|4292.21|4329.2|4291.2|10
1605558120000|2020-11-16 20:22:00|4330.14|4292.14|4331.22|4293.22|4331.22|4293.22|4330.14|4292.14|10
1605558130000|2020-11-16 20:22:10|4331.26|4293.26|4331.84|4293.84|4331.84|4293.84|4331.26|4293.26|9
1605558140000|2020-11-16 20:22:20|4331.85|4293.85|4332.29|4294.29|4332.29|4294.29|4331.8|4293.8|10
1605558150000|2020-11-16 20:22:30|4332.36|4294.36|4332.77|4294.77|4332.85|4294.85|4332.36|4294.36|9
1605558160000|2020-11-16 20:22:40|4332.93|4294.93|4333.47|4295.47|4333.48|4295.48|4332.93|4294.93|9
1605558170000|2020-11-16 20:22:50|4333.56|4295.56|4334.33|4296.33|4334.37|4296.37|4333.56|4295.56|10
1605558180000|2020-11-16 20:23:00|4333.91|4295.91|4333.53|4295.53|4334|4296|4333.53|4295.53|10
1605558190000|2020-11-16 20:23:10|4333.47|4295.47|4333.4|4295.4|4333.67|4295.67|4333.31|4295.31|10
1605558200000|2020-11-16 20:23:20|4333.36|4295.36|4333.8|4295.8|4333.8|4295.8|4333.36|4295.36|9
1605558210000|2020-11-16 20:23:30|4333.82|4295.82|4334.13|4296.13|4334.2|4296.2|4333.82|4295.82|10
1605558220000|2020-11-16 20:23:40|4334.29|4296.29|4334.45|4296.45|4334.45|4296.45|4334.23|4296.23|10
1605558230000|2020-11-16 20:23:50|4334.46|4296.46|4334.46|4296.46|4334.53|4296.53|4334.4|4296.4|9
1605558240000|2020-11-16 20:24:00|4334.54|4296.54|4334.45|4296.45|4334.55|4296.55|4334.44|4296.44|10
1605558250000|2020-11-16 20:24:10|4334.43|4296.43|4334.62|4296.62|4334.63|4296.63|4334.43|4296.43|10
1605558260000|2020-11-16 20:24:20|4334.4|4296.4|4334.75|4296.75|4334.79|4296.79|4334.4|4296.4|9
1605558270000|2020-11-16 20:24:30|4334.87|4296.87|4335.21|4297.21|4335.24|4297.24|4334.87|4296.87|9
1605558280000|2020-11-16 20:24:40|4335.22|4297.22|4335.51|4297.51|4335.51|4297.51|4335.13|4297.13|10
1605558290000|2020-11-16 20:24:50|4335.61|4297.61|4335.84|4297.84|4335.96|4297.96|4335.47|4297.47|9
1605558300000|2020-11-16 20:25:00|4335.82|4297.82|4335.14|4297.14|4335.97|4297.97|4335.14|4297.14|10
1605558310000|2020-11-16 20:25:10|4335.19|4297.19|4334.64|4296.64|4335.19|4297.19|4334.64|4296.64|10
1605558320000|2020-11-16 20:25:20|4334.74|4296.74|4334.6|4296.6|4334.76|4296.76|4334.37|4296.37|10
1605558330000|2020-11-16 20:25:30|4334.59|4296.59|4334.75|4296.75|4334.75|4296.75|4334.3|4296.3|8
1605558340000|2020-11-16 20:25:40|4334.76|4296.76|4334.91|4296.91|4334.91|4296.91|4334.67|4296.67|10
1605558350000|2020-11-16 20:25:50|4334.84|4296.84|4334.54|4296.54|4334.84|4296.84|4334.5|4296.5|8
1605558360000|2020-11-16 20:26:00|4334.59|4296.59|4335.15|4297.15|4335.15|4297.15|4334.58|4296.58|9
1605558370000|2020-11-16 20:26:10|4334.93|4296.93|4335.04|4297.04|4335.04|4297.04|4334.79|4296.79|10
1605558380000|2020-11-16 20:26:20|4335|4297|4335.51|4297.51|4335.56|4297.56|4335|4297|9
1605558390000|2020-11-16 20:26:30|4335.6|4297.6|4335.21|4297.21|4335.6|4297.6|4335.21|4297.21|10
1605558400000|2020-11-16 20:26:40|4335.17|4297.17|4335.28|4297.28|4335.44|4297.44|4335.17|4297.17|10
1605558410000|2020-11-16 20:26:50|4335.23|4297.23|4335.05|4297.05|4335.34|4297.34|4335.04|4297.04|9
1605558420000|2020-11-16 20:27:00|4335.14|4297.14|4334.25|4296.25|4335.14|4297.14|4334.16|4296.16|9
1605558430000|2020-11-16 20:27:10|4333.96|4295.96|4334.32|4296.32|4334.39|4296.39|4333.79|4295.79|10
1605558440000|2020-11-16 20:27:20|4334.35|4296.35|4334.39|4296.39|4334.48|4296.48|4334.24|4296.24|10
1605558450000|2020-11-16 20:27:30|4334.51|4296.51|4334.85|4296.85|4334.85|4296.85|4334.51|4296.51|9
1605558460000|2020-11-16 20:27:40|4334.68|4296.68|4334.94|4296.94|4334.94|4296.94|4334.57|4296.57|9
1605558470000|2020-11-16 20:27:50|4334.88|4296.88|4334.89|4296.89|4334.89|4296.89|4334.78|4296.78|10
1605558480000|2020-11-16 20:28:00|4334.87|4296.87|4335.33|4297.33|4335.37|4297.37|4334.87|4296.87|10
1605558490000|2020-11-16 20:28:10|4335.36|4297.36|4335.06|4297.06|4335.36|4297.36|4335.06|4297.06|10
1605558500000|2020-11-16 20:28:20|4335.04|4297.04|4335.16|4297.16|4335.17|4297.17|4335.04|4297.04|9
1605558510000|2020-11-16 20:28:30|4335.17|4297.17|4335.03|4297.03|4335.18|4297.18|4334.92|4296.92|10
1605558520000|2020-11-16 20:28:40|4335.02|4297.02|4334.96|4296.96|4335.03|4297.03|4334.85|4296.85|10
1605558530000|2020-11-16 20:28:50|4334.99|4296.99|4334.98|4296.98|4335|4297|4334.88|4296.88|9
1605558540000|2020-11-16 20:29:00|4335.23|4297.23|4334.88|4296.88|4335.23|4297.23|4334.88|4296.88|8
1605558550000|2020-11-16 20:29:10|4334.84|4296.84|4334.93|4296.93|4334.93|4296.93|4334.74|4296.74|10
1605558560000|2020-11-16 20:29:20|4334.96|4296.96|4335.3|4297.3|4335.34|4297.34|4334.84|4296.84|9
1605558570000|2020-11-16 20:29:30|4335.33|4297.33|4335.83|4297.83|4335.83|4297.83|4335.33|4297.33|10
1605558580000|2020-11-16 20:29:40|4335.87|4297.87|4335.72|4297.72|4335.94|4297.94|4335.72|4297.72|8
1605558590000|2020-11-16 20:29:50|4335.73|4297.73|4335.56|4297.56|4335.73|4297.73|4335.48|4297.48|10
1605558600000|2020-11-16 20:30:00|4335.46|4297.46|4335.67|4297.67|4335.67|4297.67|4335.41|4297.41|8
1605558610000|2020-11-16 20:30:10|4335.65|4297.65|4334.54|4296.54|4335.7|4297.7|4334.54|4296.54|9
1605558620000|2020-11-16 20:30:20|4334.59|4296.59|4334.1|4296.1|4334.59|4296.59|4334.05|4296.05|10
1605558630000|2020-11-16 20:30:30|4334.09|4296.09|4334|4296|4334.14|4296.14|4334|4296|10
1605558640000|2020-11-16 20:30:40|4333.96|4295.96|4333.36|4295.36|4334|4296|4333.36|4295.36|10
1605558650000|2020-11-16 20:30:50|4333.35|4295.35|4333.36|4295.36|4333.42|4295.42|4333.26|4295.26|9
1605558660000|2020-11-16 20:31:00|4333.34|4295.34|4333.59|4295.59|4333.59|4295.59|4333.27|4295.27|10
1605558670000|2020-11-16 20:31:10|4333.58|4295.58|4333.38|4295.38|4333.58|4295.58|4333.3|4295.3|10
1605558680000|2020-11-16 20:31:20|4333.4|4295.4|4333.13|4295.13|4333.4|4295.4|4333.13|4295.13|10
1605558690000|2020-11-16 20:31:30|4333.18|4295.18|4332.57|4294.57|4333.24|4295.24|4332.57|4294.57|10
1605558700000|2020-11-16 20:31:40|4332.54|4294.54|4332.46|4294.46|4332.54|4294.54|4332.31|4294.31|9
1605558710000|2020-11-16 20:31:50|4332.5|4294.5|4332.97|4294.97|4332.97|4294.97|4332.5|4294.5|9
1605558720000|2020-11-16 20:32:00|4332.94|4294.94|4332.75|4294.75|4332.95|4294.95|4332.65|4294.65|10
1605558730000|2020-11-16 20:32:10|4332.76|4294.76|4332.54|4294.54|4332.92|4294.92|4332.44|4294.44|10
1605558740000|2020-11-16 20:32:20|4332.63|4294.63|4331.94|4293.94|4332.68|4294.68|4331.94|4293.94|10
1605558750000|2020-11-16 20:32:30|4331.79|4293.79|4331.58|4293.58|4331.79|4293.79|4331.55|4293.55|9
1605558760000|2020-11-16 20:32:40|4331.64|4293.64|4331.86|4293.86|4331.86|4293.86|4331.64|4293.64|8
1605558770000|2020-11-16 20:32:50|4331.76|4293.76|4331.82|4293.82|4332.04|4294.04|4331.73|4293.73|10
1605558780000|2020-11-16 20:33:00|4331.76|4293.76|4330.51|4292.51|4331.78|4293.78|4330.51|4292.51|9
1605558790000|2020-11-16 20:33:10|4330.44|4292.44|4329.51|4291.51|4330.49|4292.49|4329.42|4291.42|10
1605558800000|2020-11-16 20:33:20|4329.52|4291.52|4329.31|4291.31|4329.52|4291.52|4329.19|4291.19|10
1605558810000|2020-11-16 20:33:30|4329.44|4291.44|4329.23|4291.23|4329.44|4291.44|4328.85|4290.85|10
1605558820000|2020-11-16 20:33:40|4329.25|4291.25|4328.91|4290.91|4329.25|4291.25|4328.8|4290.8|10
1605558830000|2020-11-16 20:33:50|4328.83|4290.83|4328.21|4290.21|4328.83|4290.83|4328.21|4290.21|9
1605558840000|2020-11-16 20:34:00|4328.22|4290.22|4328|4290|4328.22|4290.22|4328|4290|9
1605558850000|2020-11-16 20:34:10|4327.92|4289.92|4327.17|4289.17|4327.92|4289.92|4327.11|4289.11|10
1605558860000|2020-11-16 20:34:20|4327.2|4289.2|4326.97|4288.97|4327.2|4289.2|4326.92|4288.92|10
1605558870000|2020-11-16 20:34:30|4326.96|4288.96|4326.55|4288.55|4326.96|4288.96|4326.55|4288.55|9
1605558880000|2020-11-16 20:34:40|4326.51|4288.51|4326.17|4288.17|4326.51|4288.51|4326.17|4288.17|9
1605558890000|2020-11-16 20:34:50|4326.21|4288.21|4326.19|4288.19|4326.21|4288.21|4325.84|4287.84|10
1605558900000|2020-11-16 20:35:00|4326.32|4288.32|4326.12|4288.12|4326.32|4288.32|4325.93|4287.93|9
1605558910000|2020-11-16 20:35:10|4326.05|4288.05|4326.08|4288.08|4326.1|4288.1|4325.95|4287.95|9
1605558920000|2020-11-16 20:35:20|4326.17|4288.17|4326.58|4288.58|4326.72|4288.72|4326.17|4288.17|9
1605558930000|2020-11-16 20:35:30|4326.67|4288.67|4326.99|4288.99|4326.99|4288.99|4326.67|4288.67|9
1605558940000|2020-11-16 20:35:40|4327.11|4289.11|4327.55|4289.55|4327.55|4289.55|4327.09|4289.09|10
1605558950000|2020-11-16 20:35:50|4327.54|4289.54|4327.84|4289.84|4327.84|4289.84|4327.54|4289.54|9
1605558960000|2020-11-16 20:36:00|4327.76|4289.76|4327.19|4289.19|4327.76|4289.76|4327.14|4289.14|10
1605558970000|2020-11-16 20:36:10|4327.2|4289.2|4327.38|4289.38|4327.38|4289.38|4327.07|4289.07|8
1605558980000|2020-11-16 20:36:20|4327.41|4289.41|4327.13|4289.13|4327.44|4289.44|4327.12|4289.12|9
1605558990000|2020-11-16 20:36:30|4327.01|4289.01|4327.11|4289.11|4327.11|4289.11|4326.98|4288.98|9
1605559000000|2020-11-16 20:36:40|4326.78|4288.78|4325.45|4287.45|4326.78|4288.78|4325.41|4287.41|10
1605559010000|2020-11-16 20:36:50|4325.53|4287.53|4325.57|4287.57|4325.57|4287.57|4325.38|4287.38|7
1605559020000|2020-11-16 20:37:00|4325.59|4287.59|4325.59|4287.59|4325.63|4287.63|4325.43|4287.43|8
1605559030000|2020-11-16 20:37:10|4325.51|4287.51|4325.3|4287.3|4325.55|4287.55|4325.3|4287.3|9
1605559040000|2020-11-16 20:37:20|4325.34|4287.34|4325.36|4287.36|4325.42|4287.42|4325.3|4287.3|9
1605559050000|2020-11-16 20:37:30|4325.41|4287.41|4325.24|4287.24|4325.45|4287.45|4325.24|4287.24|10
1605559060000|2020-11-16 20:37:40|4325.3|4287.3|4324.84|4286.84|4325.46|4287.46|4324.84|4286.84|10
1605559070000|2020-11-16 20:37:50|4324.89|4286.89|4325.17|4287.17|4325.22|4287.22|4324.78|4286.78|9
1605559080000|2020-11-16 20:38:00|4325.02|4287.02|4323.83|4285.83|4325.02|4287.02|4323.83|4285.83|10
1605559090000|2020-11-16 20:38:10|4323.87|4285.87|4323.63|4285.63|4323.87|4285.87|4323.62|4285.62|9
1605559100000|2020-11-16 20:38:20|4323.53|4285.53|4323.61|4285.61|4323.76|4285.76|4323.53|4285.53|9
1605559110000|2020-11-16 20:38:30|4323.62|4285.62|4323.66|4285.66|4323.84|4285.84|4323.6|4285.6|9
1605559120000|2020-11-16 20:38:40|4323.59|4285.59|4323.45|4285.45|4323.68|4285.68|4323.4|4285.4|10
1605559130000|2020-11-16 20:38:50|4323.47|4285.47|4323.51|4285.51|4323.54|4285.54|4323.36|4285.36|10
1605559140000|2020-11-16 20:39:00|4323.43|4285.43|4323.65|4285.65|4323.76|4285.76|4323.41|4285.41|10
1605559150000|2020-11-16 20:39:10|4323.62|4285.62|4323.53|4285.53|4323.62|4285.62|4323.45|4285.45|9
1605559160000|2020-11-16 20:39:20|4323.5|4285.5|4323.56|4285.56|4323.6|4285.6|4323.5|4285.5|9
1605559170000|2020-11-16 20:39:30|4323.53|4285.53|4324.07|4286.07|4324.18|4286.18|4323.53|4285.53|10
1605559180000|2020-11-16 20:39:40|4323.97|4285.97|4324.26|4286.26|4324.26|4286.26|4323.97|4285.97|8
1605559190000|2020-11-16 20:39:50|4324.3|4286.3|4324.56|4286.56|4324.56|4286.56|4324.25|4286.25|7
1605559200000|2020-11-16 20:40:00|4324.55|4286.55|4324.57|4286.57|4324.58|4286.58|4324.39|4286.39|9
1605559210000|2020-11-16 20:40:10|4324.59|4286.59|4324.7|4286.7|4324.8|4286.8|4324.59|4286.59|9
1605559220000|2020-11-16 20:40:20|4324.69|4286.69|4325.05|4287.05|4325.05|4287.05|4324.69|4286.69|10
1605559230000|2020-11-16 20:40:30|4325|4287|4325.35|4287.35|4325.35|4287.35|4325|4287|9
1605559240000|2020-11-16 20:40:40|4325.33|4287.33|4326.43|4288.43|4326.43|4288.43|4325.33|4287.33|10
1605559250000|2020-11-16 20:40:50|4326.53|4288.53|4326.91|4288.91|4326.91|4288.91|4326.52|4288.52|8
1605559260000|2020-11-16 20:41:00|4326.99|4288.99|4327.37|4289.37|4327.43|4289.43|4326.87|4288.87|8
1605559270000|2020-11-16 20:41:10|4327.44|4289.44|4327.61|4289.61|4327.61|4289.61|4327.41|4289.41|8
1605559280000|2020-11-16 20:41:20|4327.55|4289.55|4327.63|4289.63|4327.68|4289.68|4327.55|4289.55|8
1605559290000|2020-11-16 20:41:30|4327.71|4289.71|4327.84|4289.84|4327.86|4289.86|4327.71|4289.71|10
1605559300000|2020-11-16 20:41:40|4327.81|4289.81|4328.34|4290.34|4328.34|4290.34|4327.81|4289.81|10
1605559310000|2020-11-16 20:41:50|4328.37|4290.37|4328.92|4290.92|4328.93|4290.93|4328.37|4290.37|9
1605559320000|2020-11-16 20:42:00|4328.94|4290.94|4328.47|4290.47|4329|4291|4328.47|4290.47|10
1605559330000|2020-11-16 20:42:10|4328.64|4290.64|4328.57|4290.57|4328.69|4290.69|4328.53|4290.53|8
1605559340000|2020-11-16 20:42:20|4328.49|4290.49|4328.37|4290.37|4328.5|4290.5|4328.37|4290.37|9
1605559350000|2020-11-16 20:42:30|4328.39|4290.39|4328.5|4290.5|4328.66|4290.66|4328.39|4290.39|8
1605559360000|2020-11-16 20:42:40|4328.42|4290.42|4328.42|4290.42|4328.51|4290.51|4328.42|4290.42|8
1605559370000|2020-11-16 20:42:50|4328.38|4290.38|4328.39|4290.39|4328.54|4290.54|4328.34|4290.34|10
1605559380000|2020-11-16 20:43:00|4328.38|4290.38|4328.28|4290.28|4328.38|4290.38|4328.24|4290.24|9
1605559390000|2020-11-16 20:43:10|4328.31|4290.31|4328.23|4290.23|4328.37|4290.37|4328.21|4290.21|9
1605559400000|2020-11-16 20:43:20|4328.27|4290.27|4328.98|4290.98|4328.99|4290.99|4328.17|4290.17|9
1605559410000|2020-11-16 20:43:30|4329.08|4291.08|4329.18|4291.18|4329.36|4291.36|4329.08|4291.08|8
1605559420000|2020-11-16 20:43:40|4329.2|4291.2|4328.59|4290.59|4329.2|4291.2|4328.59|4290.59|10
1605559430000|2020-11-16 20:43:50|4328.56|4290.56|4328.6|4290.6|4328.6|4290.6|4328.28|4290.28|9
1605559440000|2020-11-16 20:44:00|4328.78|4290.78|4328.37|4290.37|4328.89|4290.89|4328.32|4290.32|10
1605559450000|2020-11-16 20:44:10|4328.25|4290.25|4327.68|4289.68|4328.25|4290.25|4327.68|4289.68|9
1605559460000|2020-11-16 20:44:20|4327.66|4289.66|4327.62|4289.62|4327.81|4289.81|4327.61|4289.61|10
1605559470000|2020-11-16 20:44:30|4327.53|4289.53|4327.55|4289.55|4327.7|4289.7|4327.5|4289.5|10
1605559480000|2020-11-16 20:44:40|4327.33|4289.33|4326.71|4288.71|4327.33|4289.33|4326.71|4288.71|9
1605559490000|2020-11-16 20:44:50|4326.64|4288.64|4325.82|4287.82|4326.66|4288.66|4325.82|4287.82|9
1605559500000|2020-11-16 20:45:00|4325.83|4287.83|4325|4287|4325.83|4287.83|4325|4287|10
1605559510000|2020-11-16 20:45:10|4325.02|4287.02|4324.5|4286.5|4325.02|4287.02|4324.39|4286.39|10
1605559520000|2020-11-16 20:45:20|4324.54|4286.54|4324.83|4286.83|4324.85|4286.85|4324.54|4286.54|10
1605559530000|2020-11-16 20:45:30|4324.82|4286.82|4324.81|4286.81|4324.82|4286.82|4324.68|4286.68|9
1605559540000|2020-11-16 20:45:40|4324.82|4286.82|4325.08|4287.08|4325.08|4287.08|4324.73|4286.73|9
1605559550000|2020-11-16 20:45:50|4325.02|4287.02|4325.55|4287.55|4325.55|4287.55|4325.02|4287.02|8
1605559560000|2020-11-16 20:46:00|4325.64|4287.64|4325.35|4287.35|4325.75|4287.75|4325.35|4287.35|10
1605559570000|2020-11-16 20:46:10|4325.37|4287.37|4324.55|4286.55|4325.4|4287.4|4324.55|4286.55|10
1605559580000|2020-11-16 20:46:20|4324.48|4286.48|4324.48|4286.48|4324.73|4286.73|4324.41|4286.41|10
1605559590000|2020-11-16 20:46:30|4324.45|4286.45|4324.02|4286.02|4324.45|4286.45|4324.02|4286.02|10
1605559600000|2020-11-16 20:46:40|4324.03|4286.03|4323.52|4285.52|4324.03|4286.03|4323.52|4285.52|9
1605559610000|2020-11-16 20:46:50|4323.5|4285.5|4322.53|4284.53|4323.5|4285.5|4322.47|4284.47|10
1605559620000|2020-11-16 20:47:00|4322.34|4284.34|4323.35|4285.35|4323.35|4285.35|4322.34|4284.34|10
1605559630000|2020-11-16 20:47:10|4323.48|4285.48|4323.8|4285.8|4323.8|4285.8|4323.43|4285.43|9
1605559640000|2020-11-16 20:47:20|4323.76|4285.76|4323.5|4285.5|4323.87|4285.87|4323.5|4285.5|9
1605559650000|2020-11-16 20:47:30|4323.46|4285.46|4323.92|4285.92|4323.92|4285.92|4323.46|4285.46|10
1605559660000|2020-11-16 20:47:40|4324.08|4286.08|4324.36|4286.36|4324.45|4286.45|4324.08|4286.08|9
1605559670000|2020-11-16 20:47:50|4324.23|4286.23|4323.44|4285.44|4324.23|4286.23|4323.38|4285.38|9
1605559680000|2020-11-16 20:48:00|4323.42|4285.42|4323.47|4285.47|4323.57|4285.57|4323.42|4285.42|10
1605559690000|2020-11-16 20:48:10|4323.48|4285.48|4323.72|4285.72|4323.72|4285.72|4323.29|4285.29|10
1605559700000|2020-11-16 20:48:20|4323.7|4285.7|4323.77|4285.77|4323.84|4285.84|4323.65|4285.65|10
1605559710000|2020-11-16 20:48:30|4323.73|4285.73|4323.92|4285.92|4323.97|4285.97|4323.7|4285.7|9
1605559720000|2020-11-16 20:48:40|4323.91|4285.91|4323.25|4285.25|4324.09|4286.09|4323.25|4285.25|10
1605559730000|2020-11-16 20:48:50|4323.02|4285.02|4322.55|4284.55|4323.02|4285.02|4322.55|4284.55|10
1605559740000|2020-11-16 20:49:00|4322.48|4284.48|4322.06|4284.06|4322.55|4284.55|4322.05|4284.05|10
1605559750000|2020-11-16 20:49:10|4322.11|4284.11|4320.69|4282.69|4322.14|4284.14|4320.69|4282.69|10
1605559760000|2020-11-16 20:49:20|4320.49|4282.49|4320.56|4282.56|4320.61|4282.61|4320.33|4282.33|10
1605559770000|2020-11-16 20:49:30|4320.51|4282.51|4320.69|4282.69|4320.71|4282.71|4320.51|4282.51|10
1605559780000|2020-11-16 20:49:40|4320.62|4282.62|4320.8|4282.8|4320.87|4282.87|4320.62|4282.62|9
1605559790000|2020-11-16 20:49:50|4320.79|4282.79|4320.93|4282.93|4321.24|4283.24|4320.79|4282.79|10
1605559800000|2020-11-16 20:50:00|4320.89|4282.89|4319.81|4281.81|4320.89|4282.89|4319.81|4281.81|10
1605559810000|2020-11-16 20:50:10|4319.85|4281.85|4319.16|4281.16|4319.92|4281.92|4319.16|4281.16|10
1605559820000|2020-11-16 20:50:20|4318.87|4280.87|4319.11|4281.11|4319.21|4281.21|4318.87|4280.87|9
1605559830000|2020-11-16 20:50:30|4319.02|4281.02|4319.99|4281.99|4319.99|4281.99|4319.02|4281.02|10
1605559840000|2020-11-16 20:50:40|4319.9|4281.9|4320.23|4282.23|4320.23|4282.23|4319.88|4281.88|10
1605559850000|2020-11-16 20:50:50|4320.28|4282.28|4320.14|4282.14|4320.46|4282.46|4320.14|4282.14|10
1605559860000|2020-11-16 20:51:00|4320|4282|4319.87|4281.87|4320.01|4282.01|4319.7|4281.7|10
1605559870000|2020-11-16 20:51:10|4319.77|4281.77|4319.6|4281.6|4319.85|4281.85|4319.47|4281.47|10
1605559880000|2020-11-16 20:51:20|4319.55|4281.55|4318.81|4280.81|4319.55|4281.55|4318.81|4280.81|10
1605559890000|2020-11-16 20:51:30|4318.85|4280.85|4318.48|4280.48|4319|4281|4318.48|4280.48|9
1605559900000|2020-11-16 20:51:40|4318.6|4280.6|4318.56|4280.56|4318.69|4280.69|4318.53|4280.53|8
1605559910000|2020-11-16 20:51:50|4318.54|4280.54|4317.75|4279.75|4318.59|4280.59|4317.75|4279.75|10
1605559920000|2020-11-16 20:52:00|4317.63|4279.63|4317.76|4279.76|4317.76|4279.76|4317.38|4279.38|10
1605559930000|2020-11-16 20:52:10|4317.67|4279.67|4317.89|4279.89|4317.89|4279.89|4317.62|4279.62|10
1605559940000|2020-11-16 20:52:20|4317.93|4279.93|4318.03|4280.03|4318.18|4280.18|4317.93|4279.93|9
1605559950000|2020-11-16 20:52:30|4317.73|4279.73|4317.62|4279.62|4317.8|4279.8|4317.62|4279.62|10
1605559960000|2020-11-16 20:52:40|4317.82|4279.82|4318.49|4280.49|4318.58|4280.58|4317.74|4279.74|10
1605559970000|2020-11-16 20:52:50|4318.74|4280.74|4318.86|4280.86|4318.92|4280.92|4318.74|4280.74|9
1605559980000|2020-11-16 20:53:00|4318.76|4280.76|4319.28|4281.28|4319.28|4281.28|4318.76|4280.76|9
1605559990000|2020-11-16 20:53:10|4319.29|4281.29|4320.06|4282.06|4320.06|4282.06|4319.25|4281.25|10
1605560000000|2020-11-16 20:53:20|4320.26|4282.26|4321.17|4283.17|4321.17|4283.17|4320.26|4282.26|10
1605560010000|2020-11-16 20:53:30|4321.35|4283.35|4321.6|4283.6|4321.6|4283.6|4321.32|4283.32|10
1605560020000|2020-11-16 20:53:40|4321.62|4283.62|4322.63|4284.63|4322.63|4284.63|4321.62|4283.62|9
1605560030000|2020-11-16 20:53:50|4322.84|4284.84|4323.02|4285.02|4323.17|4285.17|4322.84|4284.84|9
1605560040000|2020-11-16 20:54:00|4322.98|4284.98|4322.17|4284.17|4322.98|4284.98|4322.13|4284.13|9
1605560050000|2020-11-16 20:54:10|4322|4284|4321.86|4283.86|4322.26|4284.26|4321.86|4283.86|9
1605560060000|2020-11-16 20:54:20|4321.84|4283.84|4321.32|4283.32|4321.85|4283.85|4321.32|4283.32|10
1605560070000|2020-11-16 20:54:30|4321.33|4283.33|4321.6|4283.6|4321.84|4283.84|4321.33|4283.33|10
1605560080000|2020-11-16 20:54:40|4321.65|4283.65|4322.25|4284.25|4322.25|4284.25|4321.65|4283.65|9
1605560090000|2020-11-16 20:54:50|4322.23|4284.23|4321.74|4283.74|4322.23|4284.23|4321.71|4283.71|10
1605560100000|2020-11-16 20:55:00|4321.54|4283.54|4320.94|4282.94|4321.54|4283.54|4320.74|4282.74|10
1605560110000|2020-11-16 20:55:10|4320.6|4282.6|4321.09|4283.09|4321.11|4283.11|4320.6|4282.6|10
1605560120000|2020-11-16 20:55:20|4321.29|4283.29|4321.51|4283.51|4321.62|4283.62|4321.29|4283.29|10
1605560130000|2020-11-16 20:55:30|4321.53|4283.53|4322.32|4284.32|4322.32|4284.32|4321.42|4283.42|10
1605560140000|2020-11-16 20:55:40|4322.37|4284.37|4323.26|4285.26|4323.26|4285.26|4322.37|4284.37|10
1605560150000|2020-11-16 20:55:50|4323.2|4285.2|4323.34|4285.34|4323.43|4285.43|4323.1|4285.1|9
1605560160000|2020-11-16 20:56:00|4323.25|4285.25|4323.08|4285.08|4323.25|4285.25|4322.97|4284.97|9
1605560170000|2020-11-16 20:56:10|4323.3|4285.3|4323.19|4285.19|4323.41|4285.41|4323.19|4285.19|10
1605560180000|2020-11-16 20:56:20|4323.08|4285.08|4323.42|4285.42|4323.42|4285.42|4323.08|4285.08|10
1605560190000|2020-11-16 20:56:30|4323.5|4285.5|4324.27|4286.27|4324.27|4286.27|4323.5|4285.5|10
1605560200000|2020-11-16 20:56:40|4324.3|4286.3|4324.75|4286.75|4324.75|4286.75|4324.3|4286.3|9
1605560210000|2020-11-16 20:56:50|4325.19|4287.19|4325.95|4287.95|4325.95|4287.95|4325.12|4287.12|10
1605560220000|2020-11-16 20:57:00|4325.94|4287.94|4326.72|4288.72|4326.72|4288.72|4325.94|4287.94|10
1605560230000|2020-11-16 20:57:10|4326.74|4288.74|4327.03|4289.03|4327.06|4289.06|4326.74|4288.74|9
1605560240000|2020-11-16 20:57:20|4327.09|4289.09|4327.56|4289.56|4327.56|4289.56|4327.06|4289.06|10
1605560250000|2020-11-16 20:57:30|4327.44|4289.44|4327.32|4289.32|4328.17|4290.17|4327.32|4289.32|9
1605560260000|2020-11-16 20:57:40|4327.3|4289.3|4327.81|4289.81|4327.81|4289.81|4327.29|4289.29|10
1605560270000|2020-11-16 20:57:50|4327.87|4289.87|4328.58|4290.58|4328.67|4290.67|4327.87|4289.87|10
1605560280000|2020-11-16 20:58:00|4328.64|4290.64|4328.16|4290.16|4328.67|4290.67|4328.13|4290.13|9
1605560290000|2020-11-16 20:58:10|4328.05|4290.05|4327.76|4289.76|4328.05|4290.05|4327.67|4289.67|9
1605560300000|2020-11-16 20:58:20|4327.67|4289.67|4328.28|4290.28|4328.28|4290.28|4327.67|4289.67|10
1605560310000|2020-11-16 20:58:30|4328.21|4290.21|4327.85|4289.85|4328.21|4290.21|4327.8|4289.8|10
1605560320000|2020-11-16 20:58:40|4327.68|4289.68|4327.92|4289.92|4327.92|4289.92|4327.51|4289.51|9
1605560330000|2020-11-16 20:58:50|4328.2|4290.2|4329.22|4291.22|4330.01|4292.01|4328.2|4290.2|10
1605560340000|2020-11-16 20:59:00|4329.29|4291.29|4329.62|4291.62|4329.76|4291.76|4329.29|4291.29|10
1605560350000|2020-11-16 20:59:10|4329.58|4291.58|4328.98|4290.98|4329.58|4291.58|4328.98|4290.98|10
1605560360000|2020-11-16 20:59:20|4328.91|4290.91|4327.53|4289.53|4328.91|4290.91|4327.51|4289.51|9
1605560370000|2020-11-16 20:59:30|4327.5|4289.5|4327.67|4289.67|4327.72|4289.72|4327.35|4289.35|10
1605560380000|2020-11-16 20:59:40|4327.8|4289.8|4328.03|4290.03|4328.21|4290.21|4327.74|4289.74|10
1605560390000|2020-11-16 20:59:50|4328.16|4290.16|4328.49|4290.49|4328.49|4290.49|4328.03|4290.03|9
1605560400000|2020-11-16 21:00:00|4328.51|4290.51|4328.31|4290.31|4328.92|4290.92|4327.92|4289.92|10
1605560410000|2020-11-16 21:00:10|4328.28|4290.28|4328.69|4290.69|4328.71|4290.71|4328.26|4290.26|10
1605560420000|2020-11-16 21:00:20|4328.67|4290.67|4328.74|4290.74|4328.81|4290.81|4328.66|4290.66|10
1605560430000|2020-11-16 21:00:30|4328.65|4290.65|4328.39|4290.39|4328.65|4290.65|4327.99|4289.99|10
1605560440000|2020-11-16 21:00:40|4328.32|4290.32|4328.25|4290.25|4328.41|4290.41|4328.25|4290.25|9
1605560450000|2020-11-16 21:00:50|4328.24|4290.24|4328.59|4290.59|4328.59|4290.59|4328.04|4290.04|10
1605560460000|2020-11-16 21:01:00|4328.62|4290.62|4329.47|4291.47|4329.47|4291.47|4328.62|4290.62|10
1605560470000|2020-11-16 21:01:10|4329.91|4291.91|4330.02|4292.02|4330.11|4292.11|4329.9|4291.9|10
1605560480000|2020-11-16 21:01:20|4330.07|4292.07|4331.26|4293.26|4331.26|4293.26|4330.07|4292.07|10
1605560490000|2020-11-16 21:01:30|4331.41|4293.41|4331.64|4293.64|4331.79|4293.79|4331.12|4293.12|9
1605560500000|2020-11-16 21:01:40|4331.69|4293.69|4331.71|4293.71|4331.72|4293.72|4331.59|4293.59|10
1605560510000|2020-11-16 21:01:50|4332|4294|4332.85|4294.85|4332.85|4294.85|4332|4294|10
1605560520000|2020-11-16 21:02:00|4333.08|4295.08|4333.41|4295.41|4333.63|4295.63|4333.08|4295.08|10
1605560530000|2020-11-16 21:02:10|4333.53|4295.53|4332.94|4294.94|4333.53|4295.53|4332.86|4294.86|9
1605560540000|2020-11-16 21:02:20|4333.15|4295.15|4332.78|4294.78|4333.15|4295.15|4332.74|4294.74|9
1605560550000|2020-11-16 21:02:30|4332.82|4294.82|4332.91|4294.91|4332.98|4294.98|4332.81|4294.81|10
1605560560000|2020-11-16 21:02:40|4332.94|4294.94|4332.56|4294.56|4332.94|4294.94|4332.56|4294.56|8
1605560570000|2020-11-16 21:02:50|4332.53|4294.53|4332.2|4294.2|4332.53|4294.53|4332.2|4294.2|8
1605560580000|2020-11-16 21:03:00|4332.06|4294.06|4331.87|4293.87|4332.23|4294.23|4331.87|4293.87|8
1605560590000|2020-11-16 21:03:10|4331.96|4293.96|4331.71|4293.71|4331.96|4293.96|4331.68|4293.68|10
1605560600000|2020-11-16 21:03:20|4331.69|4293.69|4331.28|4293.28|4331.69|4293.69|4331.13|4293.13|10
1605560610000|2020-11-16 21:03:30|4331.08|4293.08|4330.52|4292.52|4331.3|4293.3|4330.52|4292.52|10
1605560620000|2020-11-16 21:03:40|4330.41|4292.41|4330.75|4292.75|4330.75|4292.75|4330.1|4292.1|10
1605560630000|2020-11-16 21:03:50|4330.78|4292.78|4331.09|4293.09|4331.09|4293.09|4330.75|4292.75|8
1605560640000|2020-11-16 21:04:00|4331.26|4293.26|4331.69|4293.69|4331.69|4293.69|4331.23|4293.23|10
1605560650000|2020-11-16 21:04:10|4331.61|4293.61|4332.61|4294.61|4332.61|4294.61|4330.97|4292.97|10
1605560660000|2020-11-16 21:04:20|4332.72|4294.72|4334.07|4296.07|4334.07|4296.07|4332.72|4294.72|10
1605560670000|2020-11-16 21:04:30|4334.14|4296.14|4334.64|4296.64|4334.64|4296.64|4334.14|4296.14|10
1605560680000|2020-11-16 21:04:40|4334.76|4296.76|4334.86|4296.86|4334.86|4296.86|4334.73|4296.73|7
1605560690000|2020-11-16 21:04:50|4334.92|4296.92|4335.33|4297.33|4335.44|4297.44|4334.92|4296.92|10
1605560700000|2020-11-16 21:05:00|4335.4|4297.4|4335.83|4297.83|4335.83|4297.83|4335.33|4297.33|10
1605560710000|2020-11-16 21:05:10|4336.01|4298.01|4336.57|4298.57|4336.57|4298.57|4336.01|4298.01|9
1605560720000|2020-11-16 21:05:20|4336.71|4298.71|4336.79|4298.79|4336.92|4298.92|4336.71|4298.71|10
1605560730000|2020-11-16 21:05:30|4336.64|4298.64|4336.76|4298.76|4336.86|4298.86|4336.64|4298.64|9
1605560740000|2020-11-16 21:05:40|4336.66|4298.66|4336.41|4298.41|4336.66|4298.66|4336.41|4298.41|7
1605560750000|2020-11-16 21:05:50|4336.32|4298.32|4336.21|4298.21|4336.33|4298.33|4336.19|4298.19|8
1605560760000|2020-11-16 21:06:00|4336.3|4298.3|4336.29|4298.29|4336.52|4298.52|4336.29|4298.29|8
1605560770000|2020-11-16 21:06:10|4336.27|4298.27|4336.08|4298.08|4336.28|4298.28|4336.08|4298.08|7
1605560780000|2020-11-16 21:06:20|4336.13|4298.13|4336.19|4298.19|4336.25|4298.25|4336.13|4298.13|9
1605560790000|2020-11-16 21:06:30|4336.15|4298.15|4335.98|4297.98|4336.15|4298.15|4335.98|4297.98|7
1605560800000|2020-11-16 21:06:40|4335.96|4297.96|4336.4|4298.4|4336.4|4298.4|4335.94|4297.94|10
1605560810000|2020-11-16 21:06:50|4336.45|4298.45|4336.57|4298.57|4336.71|4298.71|4336.43|4298.43|10
1605560820000|2020-11-16 21:07:00|4336.69|4298.69|4336.96|4298.96|4336.96|4298.96|4336.59|4298.59|9
1605560830000|2020-11-16 21:07:10|4336.98|4298.98|4336.7|4298.7|4337|4299|4336.66|4298.66|8
1605560840000|2020-11-16 21:07:20|4336.6|4298.6|4336.3|4298.3|4336.63|4298.63|4336.22|4298.22|10
1605560850000|2020-11-16 21:07:30|4336.36|4298.36|4336.11|4298.11|4336.36|4298.36|4336.11|4298.11|9
1605560860000|2020-11-16 21:07:40|4336.08|4298.08|4336.07|4298.07|4336.13|4298.13|4336.03|4298.03|10
1605560870000|2020-11-16 21:07:50|4336.21|4298.21|4336.61|4298.61|4336.64|4298.64|4335.9|4297.9|10
1605560880000|2020-11-16 21:08:00|4336.65|4298.65|4336.62|4298.62|4336.74|4298.74|4336.51|4298.51|10
1605560890000|2020-11-16 21:08:10|4336.59|4298.59|4336.76|4298.76|4336.76|4298.76|4336.41|4298.41|8
1605560900000|2020-11-16 21:08:20|4336.8|4298.8|4337|4299|4337.07|4299.07|4336.8|4298.8|9
1605560910000|2020-11-16 21:08:30|4337.07|4299.07|4336.95|4298.95|4337.07|4299.07|4336.91|4298.91|7
1605560920000|2020-11-16 21:08:40|4336.86|4298.86|4337.16|4299.16|4337.21|4299.21|4336.86|4298.86|9
1605560930000|2020-11-16 21:08:50|4337.19|4299.19|4337.3|4299.3|4337.3|4299.3|4337.19|4299.19|9
1605560940000|2020-11-16 21:09:00|4337.11|4299.11|4337.85|4299.85|4337.85|4299.85|4337.11|4299.11|8
1605560950000|2020-11-16 21:09:10|4337.77|4299.77|4338.03|4300.03|4338.03|4300.03|4337.74|4299.74|10
1605560960000|2020-11-16 21:09:20|4338.07|4300.07|4338.37|4300.37|4338.37|4300.37|4338.07|4300.07|9
1605560970000|2020-11-16 21:09:30|4338.46|4300.46|4338.62|4300.62|4338.67|4300.67|4338.43|4300.43|9
1605560980000|2020-11-16 21:09:40|4338.9|4300.9|4340.03|4302.03|4340.03|4302.03|4338.81|4300.81|8
1605560990000|2020-11-16 21:09:50|4340.18|4302.18|4340.52|4302.52|4340.52|4302.52|4340.06|4302.06|10
1605561000000|2020-11-16 21:10:00|4340.58|4302.58|4340.29|4302.29|4340.58|4302.58|4340.22|4302.22|10
1605561010000|2020-11-16 21:10:10|4340.27|4302.27|4340.88|4302.88|4340.88|4302.88|4340.27|4302.27|10
1605561020000|2020-11-16 21:10:20|4340.86|4302.86|4341.3|4303.3|4341.3|4303.3|4340.85|4302.85|10
1605561030000|2020-11-16 21:10:30|4341.45|4303.45|4341.33|4303.33|4341.59|4303.59|4341.31|4303.31|10
1605561040000|2020-11-16 21:10:40|4341.46|4303.46|4341.66|4303.66|4341.69|4303.69|4341.46|4303.46|9
1605561050000|2020-11-16 21:10:50|4341.6|4303.6|4341.07|4303.07|4341.75|4303.75|4341.07|4303.07|9
1605561060000|2020-11-16 21:11:00|4340.95|4302.95|4340.56|4302.56|4340.95|4302.95|4340.52|4302.52|10
1605561070000|2020-11-16 21:11:10|4340.42|4302.42|4341.43|4303.43|4341.43|4303.43|4340.42|4302.42|10
1605561080000|2020-11-16 21:11:20|4341.33|4303.33|4341.75|4303.75|4341.75|4303.75|4341.33|4303.33|9
1605561090000|2020-11-16 21:11:30|4342.06|4304.06|4341.96|4303.96|4342.32|4304.32|4341.82|4303.82|10
1605561100000|2020-11-16 21:11:40|4341.83|4303.83|4340.17|4302.17|4341.83|4303.83|4340.14|4302.14|10
1605561110000|2020-11-16 21:11:50|4340.11|4302.11|4340.59|4302.59|4340.59|4302.59|4339.9|4301.9|10
1605561120000|2020-11-16 21:12:00|4340.6|4302.6|4341.95|4303.95|4341.95|4303.95|4340.6|4302.6|10
1605561130000|2020-11-16 21:12:10|4342.02|4304.02|4342.22|4304.22|4342.28|4304.28|4342.02|4304.02|10
1605561140000|2020-11-16 21:12:20|4342.23|4304.23|4341.84|4303.84|4342.23|4304.23|4341.82|4303.82|10
1605561150000|2020-11-16 21:12:30|4341.6|4303.6|4341.2|4303.2|4341.64|4303.64|4341.2|4303.2|10
1605561160000|2020-11-16 21:12:40|4341.1|4303.1|4341.13|4303.13|4341.24|4303.24|4340.87|4302.87|10
1605561170000|2020-11-16 21:12:50|4341.06|4303.06|4340.51|4302.51|4341.06|4303.06|4340.39|4302.39|9
1605561180000|2020-11-16 21:13:00|4340.58|4302.58|4340.27|4302.27|4340.58|4302.58|4340.21|4302.21|8
1605561190000|2020-11-16 21:13:10|4340.26|4302.26|4339.71|4301.71|4340.37|4302.37|4339.71|4301.71|10
1605561200000|2020-11-16 21:13:20|4339.78|4301.78|4339.39|4301.39|4339.78|4301.78|4339.3|4301.3|9
1605561210000|2020-11-16 21:13:30|4339.4|4301.4|4339.25|4301.25|4339.49|4301.49|4339.22|4301.22|10
1605561220000|2020-11-16 21:13:40|4339.28|4301.28|4339.09|4301.09|4339.32|4301.32|4339.09|4301.09|9
1605561230000|2020-11-16 21:13:50|4338.95|4300.95|4338.62|4300.62|4338.95|4300.95|4338.59|4300.59|10
1605561240000|2020-11-16 21:14:00|4338.57|4300.57|4338.13|4300.13|4338.57|4300.57|4338.13|4300.13|8
1605561250000|2020-11-16 21:14:10|4338.09|4300.09|4337.67|4299.67|4338.13|4300.13|4337.67|4299.67|8
1605561260000|2020-11-16 21:14:20|4337.65|4299.65|4337.1|4299.1|4337.76|4299.76|4337.1|4299.1|10
1605561270000|2020-11-16 21:14:30|4337.09|4299.09|4337.21|4299.21|4337.21|4299.21|4337.02|4299.02|9
1605561280000|2020-11-16 21:14:40|4337.2|4299.2|4336.82|4298.82|4337.2|4299.2|4336.74|4298.74|7
1605561290000|2020-11-16 21:14:50|4336.8|4298.8|4336.51|4298.51|4336.81|4298.81|4336.51|4298.51|10
1605561300000|2020-11-16 21:15:00|4336.52|4298.52|4336.6|4298.6|4336.63|4298.63|4336.47|4298.47|9
1605561310000|2020-11-16 21:15:10|4336.89|4298.89|4336.99|4298.99|4337.04|4299.04|4336.59|4298.59|10
1605561320000|2020-11-16 21:15:20|4336.85|4298.85|4336.87|4298.87|4337|4299|4336.49|4298.49|9
1605561330000|2020-11-16 21:15:30|4336.95|4298.95|4337.54|4299.54|4337.54|4299.54|4336.94|4298.94|10
1605561340000|2020-11-16 21:15:40|4337.62|4299.62|4338.04|4300.04|4338.04|4300.04|4337.59|4299.59|10
1605561350000|2020-11-16 21:15:50|4337.94|4299.94|4338.44|4300.44|4338.54|4300.54|4337.94|4299.94|10
1605561360000|2020-11-16 21:16:00|4338.61|4300.61|4338.21|4300.21|4338.61|4300.61|4338.21|4300.21|9
1605561370000|2020-11-16 21:16:10|4338.33|4300.33|4337.47|4299.47|4338.33|4300.33|4337.47|4299.47|10
1605561380000|2020-11-16 21:16:20|4337.33|4299.33|4337.25|4299.25|4337.35|4299.35|4337.23|4299.23|10
1605561390000|2020-11-16 21:16:30|4337.27|4299.27|4337.41|4299.41|4337.43|4299.43|4337.25|4299.25|10
1605561400000|2020-11-16 21:16:40|4337.65|4299.65|4337.6|4299.6|4337.69|4299.69|4337.57|4299.57|5
1605561410000|2020-11-16 21:16:50|4337.57|4299.57|4336.8|4298.8|4337.57|4299.57|4336.8|4298.8|10
1605561420000|2020-11-16 21:17:00|4336.85|4298.85|4336.38|4298.38|4336.85|4298.85|4336.38|4298.38|9
1605561430000|2020-11-16 21:17:10|4336.49|4298.49|4336.67|4298.67|4336.7|4298.7|4336.44|4298.44|10
1605561440000|2020-11-16 21:17:20|4336.71|4298.71|4336.77|4298.77|4336.77|4298.77|4336.68|4298.68|9
1605561450000|2020-11-16 21:17:30|4336.76|4298.76|4336.49|4298.49|4336.76|4298.76|4336.38|4298.38|9
1605561460000|2020-11-16 21:17:40|4336.54|4298.54|4337.15|4299.15|4337.15|4299.15|4336.54|4298.54|8
1605561470000|2020-11-16 21:17:50|4337.26|4299.26|4337.9|4299.9|4337.9|4299.9|4337.26|4299.26|10
1605561480000|2020-11-16 21:18:00|4337.72|4299.72|4337.67|4299.67|4337.96|4299.96|4337.64|4299.64|10
1605561490000|2020-11-16 21:18:10|4337.62|4299.62|4337.2|4299.2|4337.62|4299.62|4337.17|4299.17|10
1605561500000|2020-11-16 21:18:20|4337.13|4299.13|4336.89|4298.89|4337.13|4299.13|4336.89|4298.89|9
1605561510000|2020-11-16 21:18:30|4336.92|4298.92|4336.82|4298.82|4337.05|4299.05|4336.82|4298.82|9
1605561520000|2020-11-16 21:18:40|4336.76|4298.76|4336.95|4298.95|4337.04|4299.04|4336.76|4298.76|9
1605561530000|2020-11-16 21:18:50|4336.91|4298.91|4336.74|4298.74|4336.91|4298.91|4336.69|4298.69|8
1605561540000|2020-11-16 21:19:00|4336.73|4298.73|4336.76|4298.76|4336.91|4298.91|4336.72|4298.72|9
1605561550000|2020-11-16 21:19:10|4336.67|4298.67|4336.3|4298.3|4336.78|4298.78|4336.3|4298.3|10
1605561560000|2020-11-16 21:19:20|4336.25|4298.25|4336.27|4298.27|4336.27|4298.27|4336.03|4298.03|10
1605561570000|2020-11-16 21:19:30|4336.29|4298.29|4336.88|4298.88|4336.88|4298.88|4336.23|4298.23|9
1605561580000|2020-11-16 21:19:40|4336.98|4298.98|4336.86|4298.86|4337.27|4299.27|4336.86|4298.86|10
1605561590000|2020-11-16 21:19:50|4336.77|4298.77|4336.28|4298.28|4336.88|4298.88|4336.28|4298.28|10
1605561600000|2020-11-16 21:20:00|4336.35|4298.35|4336.32|4298.32|4336.35|4298.35|4336.13|4298.13|10
1605561610000|2020-11-16 21:20:10|4336.52|4298.52|4335.92|4297.92|4336.64|4298.64|4335.92|4297.92|10
1605561620000|2020-11-16 21:20:20|4335.85|4297.85|4335.03|4297.03|4335.85|4297.85|4335.03|4297.03|10
1605561630000|2020-11-16 21:20:30|4334.99|4296.99|4333.97|4295.97|4334.99|4296.99|4333.86|4295.86|10
1605561640000|2020-11-16 21:20:40|4333.88|4295.88|4333.54|4295.54|4333.88|4295.88|4333.53|4295.53|10
1605561650000|2020-11-16 21:20:50|4333.56|4295.56|4333.61|4295.61|4333.71|4295.71|4333.51|4295.51|10
1605561660000|2020-11-16 21:21:00|4333.65|4295.65|4332.67|4294.67|4333.68|4295.68|4332.67|4294.67|9
1605561670000|2020-11-16 21:21:10|4332.7|4294.7|4332.25|4294.25|4332.81|4294.81|4332.25|4294.25|10
1605561680000|2020-11-16 21:21:20|4332.24|4294.24|4331.99|4293.99|4332.27|4294.27|4331.99|4293.99|7
1605561690000|2020-11-16 21:21:30|4331.94|4293.94|4331.58|4293.58|4331.94|4293.94|4331.09|4293.09|9
1605561700000|2020-11-16 21:21:40|4331.19|4293.19|4330.02|4292.02|4331.19|4293.19|4329.87|4291.87|10
1605561710000|2020-11-16 21:21:50|4329.87|4291.87|4329.15|4291.15|4329.87|4291.87|4329.15|4291.15|10
1605561720000|2020-11-16 21:22:00|4329.05|4291.05|4329.46|4291.46|4329.53|4291.53|4328.91|4290.91|9
1605561730000|2020-11-16 21:22:10|4329.67|4291.67|4330.48|4292.48|4330.48|4292.48|4329.67|4291.67|9
1605561740000|2020-11-16 21:22:20|4330.9|4292.9|4331.55|4293.55|4331.55|4293.55|4330.72|4292.72|10
1605561750000|2020-11-16 21:22:30|4331.61|4293.61|4331.87|4293.87|4331.87|4293.87|4331.58|4293.58|9
1605561760000|2020-11-16 21:22:40|4332|4294|4331.54|4293.54|4332|4294|4331.5|4293.5|10
1605561770000|2020-11-16 21:22:50|4331.5|4293.5|4331.21|4293.21|4331.5|4293.5|4331.21|4293.21|9
1605561780000|2020-11-16 21:23:00|4331.16|4293.16|4330.91|4292.91|4331.16|4293.16|4330.77|4292.77|9
1605561790000|2020-11-16 21:23:10|4330.86|4292.86|4330.95|4292.95|4330.95|4292.95|4330.77|4292.77|8
1605561800000|2020-11-16 21:23:20|4330.79|4292.79|4331.52|4293.52|4331.52|4293.52|4330.79|4292.79|10
1605561810000|2020-11-16 21:23:30|4331.53|4293.53|4333.92|4295.92|4333.92|4295.92|4331.53|4293.53|10
1605561820000|2020-11-16 21:23:40|4334.02|4296.02|4335.52|4297.52|4335.52|4297.52|4334.02|4296.02|10
1605561830000|2020-11-16 21:23:50|4335.74|4297.74|4336.59|4298.59|4336.6|4298.6|4335.74|4297.74|10
1605561840000|2020-11-16 21:24:00|4336.62|4298.62|4335.96|4297.96|4336.62|4298.62|4335.81|4297.81|10
1605561850000|2020-11-16 21:24:10|4336.14|4298.14|4336.06|4298.06|4336.38|4298.38|4336.06|4298.06|8
1605561860000|2020-11-16 21:24:20|4336.1|4298.1|4336.58|4298.58|4336.69|4298.69|4336.1|4298.1|9
1605561870000|2020-11-16 21:24:30|4336.61|4298.61|4335.98|4297.98|4336.61|4298.61|4335.89|4297.89|8
1605561880000|2020-11-16 21:24:40|4335.94|4297.94|4335.55|4297.55|4335.94|4297.94|4335.55|4297.55|9
1605561890000|2020-11-16 21:24:50|4335.58|4297.58|4335.42|4297.42|4335.59|4297.59|4335.36|4297.36|10
1605561900000|2020-11-16 21:25:00|4335.37|4297.37|4334.19|4296.19|4335.37|4297.37|4334.19|4296.19|10
1605561910000|2020-11-16 21:25:10|4334.36|4296.36|4334.42|4296.42|4334.43|4296.43|4334.31|4296.31|10
1605561920000|2020-11-16 21:25:20|4334.45|4296.45|4334.91|4296.91|4334.99|4296.99|4334.45|4296.45|9
1605561930000|2020-11-16 21:25:30|4335|4297|4334.92|4296.92|4335.08|4297.08|4334.89|4296.89|10
1605561940000|2020-11-16 21:25:40|4334.91|4296.91|4335.09|4297.09|4335.23|4297.23|4334.85|4296.85|10
1605561950000|2020-11-16 21:25:50|4335.13|4297.13|4335.3|4297.3|4335.3|4297.3|4335.13|4297.13|8
1605561960000|2020-11-16 21:26:00|4335.2|4297.2|4335.65|4297.65|4335.77|4297.77|4335.12|4297.12|9
1605561970000|2020-11-16 21:26:10|4335.75|4297.75|4336.02|4298.02|4336.04|4298.04|4335.69|4297.69|9
1605561980000|2020-11-16 21:26:20|4335.95|4297.95|4336.36|4298.36|4336.36|4298.36|4335.89|4297.89|9
1605561990000|2020-11-16 21:26:30|4336.37|4298.37|4336.55|4298.55|4336.55|4298.55|4336.13|4298.13|10
1605562000000|2020-11-16 21:26:40|4336.52|4298.52|4336.57|4298.57|4336.63|4298.63|4336.43|4298.43|10
1605562010000|2020-11-16 21:26:50|4336.59|4298.59|4336.73|4298.73|4336.81|4298.81|4336.58|4298.58|9
1605562020000|2020-11-16 21:27:00|4336.78|4298.78|4336.04|4298.04|4336.78|4298.78|4336.04|4298.04|9
1605562030000|2020-11-16 21:27:10|4335.87|4297.87|4335.09|4297.09|4335.87|4297.87|4335.09|4297.09|8
1605562040000|2020-11-16 21:27:20|4335.24|4297.24|4335.12|4297.12|4335.31|4297.31|4335.12|4297.12|7
1605562050000|2020-11-16 21:27:30|4334.94|4296.94|4334.17|4296.17|4335.03|4297.03|4334.17|4296.17|10
1605562060000|2020-11-16 21:27:40|4334.09|4296.09|4333.69|4295.69|4334.19|4296.19|4333.69|4295.69|9
1605562070000|2020-11-16 21:27:50|4333.77|4295.77|4333.25|4295.25|4333.84|4295.84|4333.25|4295.25|10
1605562080000|2020-11-16 21:28:00|4333.29|4295.29|4333.51|4295.51|4333.51|4295.51|4332.91|4294.91|9
1605562090000|2020-11-16 21:28:10|4333.69|4295.69|4333.64|4295.64|4334.02|4296.02|4333.58|4295.58|10
1605562100000|2020-11-16 21:28:20|4333.67|4295.67|4334.16|4296.16|4334.16|4296.16|4333.55|4295.55|10
1605562110000|2020-11-16 21:28:30|4334.31|4296.31|4334.79|4296.79|4334.81|4296.81|4334.31|4296.31|9
1605562120000|2020-11-16 21:28:40|4334.93|4296.93|4335.75|4297.75|4335.78|4297.78|4334.93|4296.93|7
1605562130000|2020-11-16 21:28:50|4335.7|4297.7|4335.74|4297.74|4335.74|4297.74|4335.61|4297.61|10
1605562140000|2020-11-16 21:29:00|4335.72|4297.72|4335.87|4297.87|4335.94|4297.94|4335.72|4297.72|10
1605562150000|2020-11-16 21:29:10|4335.84|4297.84|4336.16|4298.16|4336.17|4298.17|4335.78|4297.78|8
1605562160000|2020-11-16 21:29:20|4336.21|4298.21|4336.29|4298.29|4336.44|4298.44|4336.21|4298.21|10
1605562170000|2020-11-16 21:29:30|4336.3|4298.3|4336.24|4298.24|4336.39|4298.39|4336.21|4298.21|10
1605562180000|2020-11-16 21:29:40|4336.29|4298.29|4336.39|4298.39|4336.44|4298.44|4336.24|4298.24|8
1605562190000|2020-11-16 21:29:50|4336.4|4298.4|4336.42|4298.42|4336.42|4298.42|4336.05|4298.05|10
1605562200000|2020-11-16 21:30:00|4336.39|4298.39|4335.81|4297.81|4336.39|4298.39|4335.81|4297.81|10
1605562210000|2020-11-16 21:30:10|4335.77|4297.77|4335.56|4297.56|4335.83|4297.83|4335.56|4297.56|9
1605562220000|2020-11-16 21:30:20|4335.62|4297.62|4335.46|4297.46|4335.72|4297.72|4335.32|4297.32|9
1605562230000|2020-11-16 21:30:30|4335.38|4297.38|4335.32|4297.32|4335.54|4297.54|4335.14|4297.14|10
1605562240000|2020-11-16 21:30:40|4335.23|4297.23|4335.24|4297.24|4335.42|4297.42|4335.23|4297.23|10
1605562250000|2020-11-16 21:30:50|4334.92|4296.92|4334.72|4296.72|4335.08|4297.08|4334.72|4296.72|9
1605562260000|2020-11-16 21:31:00|4334.63|4296.63|4334.44|4296.44|4334.63|4296.63|4334.38|4296.38|9
1605562270000|2020-11-16 21:31:10|4334.41|4296.41|4334.46|4296.46|4334.56|4296.56|4334.39|4296.39|9
1605562280000|2020-11-16 21:31:20|4334.43|4296.43|4333.71|4295.71|4334.43|4296.43|4333.7|4295.7|10
1605562290000|2020-11-16 21:31:30|4333.65|4295.65|4333.2|4295.2|4333.65|4295.65|4333.2|4295.2|9
1605562300000|2020-11-16 21:31:40|4333.03|4295.03|4332.75|4294.75|4333.09|4295.09|4332.75|4294.75|8
1605562310000|2020-11-16 21:31:50|4332.52|4294.52|4331.66|4293.66|4332.52|4294.52|4331.66|4293.66|9
1605562320000|2020-11-16 21:32:00|4331.69|4293.69|4330.48|4292.48|4331.69|4293.69|4330.48|4292.48|9
1605562330000|2020-11-16 21:32:10|4330.4|4292.4|4328.97|4290.97|4330.4|4292.4|4328.85|4290.85|9
1605562340000|2020-11-16 21:32:20|4328.89|4290.89|4327.95|4289.95|4328.89|4290.89|4327.95|4289.95|10
1605562350000|2020-11-16 21:32:30|4327.75|4289.75|4327.41|4289.41|4327.75|4289.75|4327.36|4289.36|9
1605562360000|2020-11-16 21:32:40|4327.48|4289.48|4326.71|4288.71|4327.73|4289.73|4326.71|4288.71|9
1605562370000|2020-11-16 21:32:50|4326.89|4288.89|4327.2|4289.2|4327.4|4289.4|4326.89|4288.89|10
1605562380000|2020-11-16 21:33:00|4327.36|4289.36|4327.5|4289.5|4327.59|4289.59|4327.31|4289.31|10
1605562390000|2020-11-16 21:33:10|4327.36|4289.36|4327.79|4289.79|4327.79|4289.79|4327.08|4289.08|9
1605562400000|2020-11-16 21:33:20|4328.03|4290.03|4328.2|4290.2|4328.28|4290.28|4328.01|4290.01|10
1605562410000|2020-11-16 21:33:30|4328.25|4290.25|4328.19|4290.19|4328.25|4290.25|4328.07|4290.07|10
1605562420000|2020-11-16 21:33:40|4328.25|4290.25|4328.5|4290.5|4328.54|4290.54|4328.25|4290.25|9
1605562430000|2020-11-16 21:33:50|4328.44|4290.44|4328.15|4290.15|4328.44|4290.44|4328.15|4290.15|10
1605562440000|2020-11-16 21:34:00|4327.9|4289.9|4327.9|4289.9|4327.99|4289.99|4327.84|4289.84|10
1605562450000|2020-11-16 21:34:10|4327.5|4289.5|4327.38|4289.38|4327.5|4289.5|4327.21|4289.21|10
1605562460000|2020-11-16 21:34:20|4327.36|4289.36|4327.37|4289.37|4327.56|4289.56|4327.36|4289.36|9
1605562470000|2020-11-16 21:34:30|4327.29|4289.29|4326.5|4288.5|4327.29|4289.29|4326.5|4288.5|9
1605562480000|2020-11-16 21:34:40|4326.11|4288.11|4326.09|4288.09|4326.14|4288.14|4326.04|4288.04|8
1605562490000|2020-11-16 21:34:50|4326.1|4288.1|4326.36|4288.36|4326.36|4288.36|4326.1|4288.1|9
1605562500000|2020-11-16 21:35:00|4326.26|4288.26|4326.02|4288.02|4326.31|4288.31|4326.02|4288.02|9
1605562510000|2020-11-16 21:35:10|4326.06|4288.06|4326.61|4288.61|4326.61|4288.61|4326.06|4288.06|10
1605562520000|2020-11-16 21:35:20|4326.73|4288.73|4327.02|4289.02|4327.09|4289.09|4326.73|4288.73|9
1605562530000|2020-11-16 21:35:30|4327.12|4289.12|4327.24|4289.24|4327.24|4289.24|4327.04|4289.04|8
1605562540000|2020-11-16 21:35:40|4327.18|4289.18|4327.4|4289.4|4327.4|4289.4|4327.18|4289.18|10
1605562550000|2020-11-16 21:35:50|4327.43|4289.43|4327.32|4289.32|4327.45|4289.45|4327.22|4289.22|10
1605562560000|2020-11-16 21:36:00|4327.4|4289.4|4327.32|4289.32|4327.4|4289.4|4327.25|4289.25|8
1605562570000|2020-11-16 21:36:10|4327.29|4289.29|4327.62|4289.62|4327.63|4289.63|4327.29|4289.29|9
1605562580000|2020-11-16 21:36:20|4327.61|4289.61|4327.82|4289.82|4327.82|4289.82|4327.49|4289.49|9
1605562590000|2020-11-16 21:36:30|4327.77|4289.77|4328.08|4290.08|4328.09|4290.09|4327.77|4289.77|8
1605562600000|2020-11-16 21:36:40|4328.02|4290.02|4327.57|4289.57|4328.02|4290.02|4327.38|4289.38|9
1605562610000|2020-11-16 21:36:50|4327.5|4289.5|4325.13|4287.13|4327.5|4289.5|4325.13|4287.13|10
1605562620000|2020-11-16 21:37:00|4325.2|4287.2|4325.11|4287.11|4325.31|4287.31|4324.95|4286.95|10
1605562630000|2020-11-16 21:37:10|4324.99|4286.99|4324.61|4286.61|4324.99|4286.99|4324.59|4286.59|9
1605562640000|2020-11-16 21:37:20|4324.49|4286.49|4325.01|4287.01|4325.01|4287.01|4324.44|4286.44|10
1605562650000|2020-11-16 21:37:30|4324.95|4286.95|4324.35|4286.35|4325.09|4287.09|4324.31|4286.31|10
1605562660000|2020-11-16 21:37:40|4324.25|4286.25|4323.92|4285.92|4324.25|4286.25|4323.9|4285.9|10
1605562670000|2020-11-16 21:37:50|4323.78|4285.78|4324.3|4286.3|4324.37|4286.37|4323.78|4285.78|9
1605562680000|2020-11-16 21:38:00|4324.29|4286.29|4324.66|4286.66|4324.66|4286.66|4324.29|4286.29|10
1605562690000|2020-11-16 21:38:10|4324.85|4286.85|4325.64|4287.64|4325.75|4287.75|4324.85|4286.85|9
1605562700000|2020-11-16 21:38:20|4325.75|4287.75|4326.13|4288.13|4326.21|4288.21|4325.75|4287.75|9
1605562710000|2020-11-16 21:38:30|4326.06|4288.06|4326.78|4288.78|4326.78|4288.78|4326.03|4288.03|9
1605562720000|2020-11-16 21:38:40|4326.84|4288.84|4326.86|4288.86|4326.92|4288.92|4326.78|4288.78|8
1605562730000|2020-11-16 21:38:50|4326.9|4288.9|4326.91|4288.91|4327.06|4289.06|4326.9|4288.9|10
1605562740000|2020-11-16 21:39:00|4326.96|4288.96|4326.8|4288.8|4326.96|4288.96|4326.68|4288.68|8
1605562750000|2020-11-16 21:39:10|4326.72|4288.72|4326.5|4288.5|4326.76|4288.76|4326.5|4288.5|9
1605562760000|2020-11-16 21:39:20|4326.59|4288.59|4326.46|4288.46|4326.65|4288.65|4326.46|4288.46|10
1605562770000|2020-11-16 21:39:30|4326.49|4288.49|4326.15|4288.15|4326.49|4288.49|4326.15|4288.15|9
1605562780000|2020-11-16 21:39:40|4326.33|4288.33|4326.5|4288.5|4326.54|4288.54|4326.33|4288.33|10
1605562790000|2020-11-16 21:39:50|4326.51|4288.51|4326.4|4288.4|4326.51|4288.51|4326.24|4288.24|8
1605562800000|2020-11-16 21:40:00|4326.33|4288.33|4326.5|4288.5|4326.53|4288.53|4326.33|4288.33|10
1605562810000|2020-11-16 21:40:10|4326.48|4288.48|4326.37|4288.37|4326.48|4288.48|4326.29|4288.29|10
1605562820000|2020-11-16 21:40:20|4326.28|4288.28|4326.73|4288.73|4326.75|4288.75|4326.28|4288.28|9
1605562830000|2020-11-16 21:40:30|4326.71|4288.71|4326.48|4288.48|4326.74|4288.74|4326.48|4288.48|9
1605562840000|2020-11-16 21:40:40|4326.45|4288.45|4326.2|4288.2|4326.57|4288.57|4326.2|4288.2|8
1605562850000|2020-11-16 21:40:50|4326.07|4288.07|4325.41|4287.41|4326.07|4288.07|4325.41|4287.41|9
1605562860000|2020-11-16 21:41:00|4325.34|4287.34|4324.05|4286.05|4325.34|4287.34|4323.98|4285.98|9
1605562870000|2020-11-16 21:41:10|4323.8|4285.8|4323.85|4285.85|4323.85|4285.85|4323.5|4285.5|10
1605562880000|2020-11-16 21:41:20|4323.8|4285.8|4323.63|4285.63|4324.07|4286.07|4323.56|4285.56|10
1605562890000|2020-11-16 21:41:30|4323.66|4285.66|4322.91|4284.91|4323.66|4285.66|4322.91|4284.91|9
1605562900000|2020-11-16 21:41:40|4322.83|4284.83|4322.73|4284.73|4322.94|4284.94|4322.7|4284.7|10
1605562910000|2020-11-16 21:41:50|4322.57|4284.57|4322.27|4284.27|4322.57|4284.57|4322.17|4284.17|10
1605562920000|2020-11-16 21:42:00|4322.29|4284.29|4322.15|4284.15|4322.29|4284.29|4322|4284|9
1605562930000|2020-11-16 21:42:10|4322.13|4284.13|4322.03|4284.03|4322.13|4284.13|4321.97|4283.97|10
1605562940000|2020-11-16 21:42:20|4322.07|4284.07|4321.95|4283.95|4322.07|4284.07|4321.91|4283.91|9
1605562950000|2020-11-16 21:42:30|4321.94|4283.94|4322.48|4284.48|4322.48|4284.48|4321.94|4283.94|10
1605562960000|2020-11-16 21:42:40|4322.59|4284.59|4323.07|4285.07|4323.1|4285.1|4322.59|4284.59|10
1605562970000|2020-11-16 21:42:50|4323.1|4285.1|4322.47|4284.47|4323.1|4285.1|4322.47|4284.47|8
1605562980000|2020-11-16 21:43:00|4322.51|4284.51|4322.64|4284.64|4322.64|4284.64|4322.47|4284.47|8
1605562990000|2020-11-16 21:43:10|4322.49|4284.49|4322.51|4284.51|4322.68|4284.68|4322.42|4284.42|9
1605563000000|2020-11-16 21:43:20|4322.48|4284.48|4322.68|4284.68|4322.7|4284.7|4322.46|4284.46|10
1605563010000|2020-11-16 21:43:30|4322.66|4284.66|4322.39|4284.39|4322.69|4284.69|4322.39|4284.39|8
1605563020000|2020-11-16 21:43:40|4322.42|4284.42|4322.37|4284.37|4322.52|4284.52|4322.36|4284.36|10
1605563030000|2020-11-16 21:43:50|4322.36|4284.36|4322.13|4284.13|4322.36|4284.36|4322.13|4284.13|8
1605563040000|2020-11-16 21:44:00|4322.12|4284.12|4322.58|4284.58|4322.58|4284.58|4322|4284|9
1605563050000|2020-11-16 21:44:10|4322.57|4284.57|4322.82|4284.82|4322.82|4284.82|4322.52|4284.52|10
1605563060000|2020-11-16 21:44:20|4322.9|4284.9|4323.29|4285.29|4323.29|4285.29|4322.9|4284.9|9
1605563070000|2020-11-16 21:44:30|4323.7|4285.7|4324.12|4286.12|4324.13|4286.13|4323.7|4285.7|9
1605563080000|2020-11-16 21:44:40|4324.11|4286.11|4324.49|4286.49|4324.49|4286.49|4324.11|4286.11|10
1605563090000|2020-11-16 21:44:50|4324.44|4286.44|4324.33|4286.33|4324.45|4286.45|4324.27|4286.27|9
1605563100000|2020-11-16 21:45:00|4324.34|4286.34|4323.98|4285.98|4324.34|4286.34|4323.98|4285.98|9
1605563110000|2020-11-16 21:45:10|4323.99|4285.99|4324|4286|4324.19|4286.19|4323.93|4285.93|8
1605563120000|2020-11-16 21:45:20|4323.93|4285.93|4324.14|4286.14|4324.24|4286.24|4323.93|4285.93|10
1605563130000|2020-11-16 21:45:30|4324.15|4286.15|4323.72|4285.72|4324.16|4286.16|4323.67|4285.67|10
1605563140000|2020-11-16 21:45:40|4323.71|4285.71|4323.71|4285.71|4324.01|4286.01|4323.63|4285.63|10
1605563150000|2020-11-16 21:45:50|4323.78|4285.78|4323.53|4285.53|4323.78|4285.78|4323.53|4285.53|8
1605563160000|2020-11-16 21:46:00|4323.25|4285.25|4322.73|4284.73|4323.37|4285.37|4322.72|4284.72|10
1605563170000|2020-11-16 21:46:10|4322.67|4284.67|4322.04|4284.04|4322.68|4284.68|4322.04|4284.04|10
1605563180000|2020-11-16 21:46:20|4322.1|4284.1|4321.74|4283.74|4322.1|4284.1|4321.74|4283.74|8
1605563190000|2020-11-16 21:46:30|4321.77|4283.77|4321.88|4283.88|4321.96|4283.96|4321.77|4283.77|6
1605563200000|2020-11-16 21:46:40|4321.97|4283.97|4321.9|4283.9|4322.05|4284.05|4321.75|4283.75|8
1605563210000|2020-11-16 21:46:50|4322.02|4284.02|4322.15|4284.15|4322.18|4284.18|4322.02|4284.02|8
1605563220000|2020-11-16 21:47:00|4322.12|4284.12|4322.09|4284.09|4322.2|4284.2|4322.07|4284.07|9
1605563230000|2020-11-16 21:47:10|4322.1|4284.1|4321.81|4283.81|4322.1|4284.1|4321.81|4283.81|9
1605563240000|2020-11-16 21:47:20|4321.85|4283.85|4320.79|4282.79|4321.85|4283.85|4320.78|4282.78|10
1605563250000|2020-11-16 21:47:30|4320.51|4282.51|4319.31|4281.31|4320.51|4282.51|4319.31|4281.31|9
1605563260000|2020-11-16 21:47:40|4319.16|4281.16|4317.11|4279.11|4319.16|4281.16|4316.76|4278.76|10
1605563270000|2020-11-16 21:47:50|4316.65|4278.65|4315.51|4277.51|4316.65|4278.65|4315.51|4277.51|9
1605563280000|2020-11-16 21:48:00|4315.35|4277.35|4312.73|4274.73|4315.35|4277.35|4312.73|4274.73|10
1605563290000|2020-11-16 21:48:10|4312.81|4274.81|4313.02|4275.02|4313.05|4275.05|4312.22|4274.22|10
1605563300000|2020-11-16 21:48:20|4312.96|4274.96|4311.92|4273.92|4313.15|4275.15|4311.92|4273.92|10
1605563310000|2020-11-16 21:48:30|4311.49|4273.49|4310.01|4272.01|4311.49|4273.49|4310.01|4272.01|10
1605563320000|2020-11-16 21:48:40|4310.03|4272.03|4308.64|4270.64|4310.03|4272.03|4306.76|4268.76|10
1605563330000|2020-11-16 21:48:50|4307.85|4269.85|4305.58|4267.58|4307.85|4269.85|4305.58|4267.58|10
1605563340000|2020-11-16 21:49:00|4304.98|4266.98|4299.78|4261.78|4304.98|4266.98|4298.8|4260.8|10
1605563350000|2020-11-16 21:49:10|4299.14|4261.14|4296.36|4258.36|4299.14|4261.14|4293.78|4255.78|10
1605563360000|2020-11-16 21:49:20|4296.49|4258.49|4298.05|4260.05|4298.05|4260.05|4296.49|4258.49|10
1605563370000|2020-11-16 21:49:30|4298.11|4260.11|4296.61|4258.61|4298.11|4260.11|4296.61|4258.61|10
1605563380000|2020-11-16 21:49:40|4296.74|4258.74|4295.68|4257.68|4296.74|4258.74|4295.68|4257.68|10
1605563390000|2020-11-16 21:49:50|4295.79|4257.79|4294.18|4256.18|4295.79|4257.79|4294.08|4256.08|10
1605563400000|2020-11-16 21:50:00|4294.11|4256.11|4293.07|4255.07|4294.11|4256.11|4292.89|4254.89|9
1605563410000|2020-11-16 21:50:10|4292.72|4254.72|4289.88|4251.88|4292.72|4254.72|4289.88|4251.88|10
1605563420000|2020-11-16 21:50:20|4289.83|4251.83|4286.93|4248.93|4289.83|4251.83|4286.81|4248.81|10
1605563430000|2020-11-16 21:50:30|4287.1|4249.1|4287.9|4249.9|4288.4|4250.4|4287.1|4249.1|10
1605563440000|2020-11-16 21:50:40|4287.94|4249.94|4288.56|4250.56|4288.75|4250.75|4287.93|4249.93|9
1605563450000|2020-11-16 21:50:50|4288.68|4250.68|4291.07|4253.07|4291.07|4253.07|4288.68|4250.68|10
1605563460000|2020-11-16 21:51:00|4291.12|4253.12|4292.49|4254.49|4292.49|4254.49|4291.12|4253.12|10
1605563470000|2020-11-16 21:51:10|4292.54|4254.54|4294.23|4256.23|4294.23|4256.23|4292.2|4254.2|9
1605563480000|2020-11-16 21:51:20|4294.21|4256.21|4295.67|4257.67|4295.71|4257.71|4294.21|4256.21|10
1605563490000|2020-11-16 21:51:30|4295.92|4257.92|4296.07|4258.07|4296.21|4258.21|4295.47|4257.47|10
1605563500000|2020-11-16 21:51:40|4296.01|4258.01|4296.42|4258.42|4296.48|4258.48|4296.01|4258.01|10
1605563510000|2020-11-16 21:51:50|4296.64|4258.64|4297.72|4259.72|4297.73|4259.73|4296.64|4258.64|10
1605563520000|2020-11-16 21:52:00|4297.91|4259.91|4298.54|4260.54|4298.54|4260.54|4297.91|4259.91|9
1605563530000|2020-11-16 21:52:10|4298.51|4260.51|4298.37|4260.37|4298.63|4260.63|4298.3|4260.3|10
1605563540000|2020-11-16 21:52:20|4298.42|4260.42|4297.87|4259.87|4298.42|4260.42|4297.87|4259.87|9
1605563550000|2020-11-16 21:52:30|4297.89|4259.89|4298.14|4260.14|4298.22|4260.22|4297.89|4259.89|10
1605563560000|2020-11-16 21:52:40|4298.08|4260.08|4298.31|4260.31|4298.32|4260.32|4298.08|4260.08|9
1605563570000|2020-11-16 21:52:50|4298.38|4260.38|4299.04|4261.04|4299.04|4261.04|4298.38|4260.38|10
1605563580000|2020-11-16 21:53:00|4298.98|4260.98|4299.3|4261.3|4299.3|4261.3|4298.8|4260.8|8
1605563590000|2020-11-16 21:53:10|4299.26|4261.26|4299.27|4261.27|4299.73|4261.73|4299.25|4261.25|10
1605563600000|2020-11-16 21:53:20|4299.2|4261.2|4301.09|4263.09|4301.09|4263.09|4299.2|4261.2|10
1605563610000|2020-11-16 21:53:30|4301.01|4263.01|4301.75|4263.75|4301.76|4263.76|4301.01|4263.01|10
1605563620000|2020-11-16 21:53:40|4301.99|4263.99|4301.95|4263.95|4302.19|4264.19|4301.95|4263.95|9
1605563630000|2020-11-16 21:53:50|4302.1|4264.1|4301.62|4263.62|4302.1|4264.1|4301.6|4263.6|9
1605563640000|2020-11-16 21:54:00|4301.69|4263.69|4303.39|4265.39|4303.39|4265.39|4301.69|4263.69|10
1605563650000|2020-11-16 21:54:10|4303.48|4265.48|4304.28|4266.28|4304.28|4266.28|4303.39|4265.39|10
1605563660000|2020-11-16 21:54:20|4304.3|4266.3|4304.02|4266.02|4304.43|4266.43|4304.02|4266.02|8
1605563670000|2020-11-16 21:54:30|4304.01|4266.01|4303.79|4265.79|4304.01|4266.01|4303.72|4265.72|10
1605563680000|2020-11-16 21:54:40|4303.89|4265.89|4304.27|4266.27|4304.27|4266.27|4303.89|4265.89|9
1605563690000|2020-11-16 21:54:50|4304.5|4266.5|4303.77|4265.77|4304.61|4266.61|4303.63|4265.63|10
1605563700000|2020-11-16 21:55:00|4303.71|4265.71|4302.58|4264.58|4303.71|4265.71|4302.58|4264.58|10
1605563710000|2020-11-16 21:55:10|4302.52|4264.52|4302.64|4264.64|4303.11|4265.11|4302.42|4264.42|10
1605563720000|2020-11-16 21:55:20|4302.79|4264.79|4303.07|4265.07|4303.1|4265.1|4302.73|4264.73|10
1605563730000|2020-11-16 21:55:30|4303.05|4265.05|4303.31|4265.31|4303.43|4265.43|4303.05|4265.05|10
1605563740000|2020-11-16 21:55:40|4303.3|4265.3|4303.92|4265.92|4303.93|4265.93|4303.3|4265.3|9
1605563750000|2020-11-16 21:55:50|4303.82|4265.82|4304.21|4266.21|4304.21|4266.21|4303.82|4265.82|10
1605563760000|2020-11-16 21:56:00|4304.13|4266.13|4303.57|4265.57|4304.35|4266.35|4303.57|4265.57|9
1605563770000|2020-11-16 21:56:10|4303.62|4265.62|4302.43|4264.43|4303.62|4265.62|4302.31|4264.31|10
1605563780000|2020-11-16 21:56:20|4302.37|4264.37|4302.61|4264.61|4302.72|4264.72|4302.37|4264.37|10
1605563790000|2020-11-16 21:56:30|4302.68|4264.68|4301.58|4263.58|4302.68|4264.68|4301.58|4263.58|10
1605563800000|2020-11-16 21:56:40|4301.55|4263.55|4299.62|4261.62|4301.55|4263.55|4299.62|4261.62|10
1605563810000|2020-11-16 21:56:50|4299.39|4261.39|4297.59|4259.59|4299.39|4261.39|4297.58|4259.58|10
1605563820000|2020-11-16 21:57:00|4297.63|4259.63|4297.53|4259.53|4297.63|4259.63|4297.29|4259.29|8
1605563830000|2020-11-16 21:57:10|4297.68|4259.68|4297.41|4259.41|4297.91|4259.91|4297.41|4259.41|9
1605563840000|2020-11-16 21:57:20|4297.42|4259.42|4297.66|4259.66|4297.66|4259.66|4297.3|4259.3|10
1605563850000|2020-11-16 21:57:30|4297.73|4259.73|4297.86|4259.86|4297.89|4259.89|4297.73|4259.73|9
1605563860000|2020-11-16 21:57:40|4297.81|4259.81|4298.37|4260.37|4298.37|4260.37|4297.59|4259.59|10
1605563870000|2020-11-16 21:57:50|4298.07|4260.07|4298.55|4260.55|4298.7|4260.7|4298.07|4260.07|10
1605563880000|2020-11-16 21:58:00|4298.7|4260.7|4299.64|4261.64|4299.7|4261.7|4298.7|4260.7|9
1605563890000|2020-11-16 21:58:10|4299.61|4261.61|4301.03|4263.03|4301.03|4263.03|4299.61|4261.61|10
1605563900000|2020-11-16 21:58:20|4301.07|4263.07|4301.25|4263.25|4301.25|4263.25|4301.04|4263.04|9
1605563910000|2020-11-16 21:58:30|4301.3|4263.3|4301.72|4263.72|4301.72|4263.72|4301.29|4263.29|9
1605563920000|2020-11-16 21:58:40|4301.69|4263.69|4302.58|4264.58|4302.61|4264.61|4301.66|4263.66|10
1605563930000|2020-11-16 21:58:50|4302.37|4264.37|4303.14|4265.14|4303.14|4265.14|4302.37|4264.37|10
1605563940000|2020-11-16 21:59:00|4303.22|4265.22|4303.19|4265.19|4303.23|4265.23|4302.89|4264.89|10
1605563950000|2020-11-16 21:59:10|4303.15|4265.15|4302.88|4264.88|4303.16|4265.16|4302.8|4264.8|9
1605563960000|2020-11-16 21:59:20|4302.89|4264.89|4302.63|4264.63|4302.89|4264.89|4302.63|4264.63|9
1605563970000|2020-11-16 21:59:30|4302.6|4264.6|4302.04|4264.04|4302.6|4264.6|4302.04|4264.04|7
1605563980000|2020-11-16 21:59:40|4301.86|4263.86|4300.21|4262.21|4301.86|4263.86|4300.21|4262.21|10
1605563990000|2020-11-16 21:59:50|4300.1|4262.1|4299.86|4261.86|4300.1|4262.1|4299.69|4261.69|10
1605564000000|2020-11-16 22:00:00|4299.99|4261.99|4299.85|4261.85|4300.35|4262.35|4299.66|4261.66|10
1605564010000|2020-11-16 22:00:10|4299.84|4261.84|4300.47|4262.47|4300.53|4262.53|4299.84|4261.84|10
1605564020000|2020-11-16 22:00:20|4300.34|4262.34|4302.38|4264.38|4302.38|4264.38|4300.34|4262.34|10
1605564030000|2020-11-16 22:00:30|4302.52|4264.52|4303.48|4265.48|4303.48|4265.48|4302.52|4264.52|10
1605564040000|2020-11-16 22:00:40|4303.47|4265.47|4304.18|4266.18|4304.18|4266.18|4303.47|4265.47|9
1605564050000|2020-11-16 22:00:50|4304.45|4266.45|4304.88|4266.88|4305.06|4267.06|4304.45|4266.45|8
1605564060000|2020-11-16 22:01:00|4304.55|4266.55|4304.91|4266.91|4304.91|4266.91|4304.55|4266.55|10
1605564070000|2020-11-16 22:01:10|4305|4267|4305.15|4267.15|4305.26|4267.26|4304.97|4266.97|9
1605564080000|2020-11-16 22:01:20|4305.19|4267.19|4305.01|4267.01|4305.36|4267.36|4305.01|4267.01|10
1605564090000|2020-11-16 22:01:30|4305.1|4267.1|4304.55|4266.55|4305.63|4267.63|4304.55|4266.55|10
1605564100000|2020-11-16 22:01:40|4304.06|4266.06|4302.72|4264.72|4304.06|4266.06|4302.72|4264.72|9
1605564110000|2020-11-16 22:01:50|4302.56|4264.56|4303|4265|4303|4265|4302.53|4264.53|10
1605564120000|2020-11-16 22:02:00|4303.04|4265.04|4302.74|4264.74|4303.11|4265.11|4302.74|4264.74|9
1605564130000|2020-11-16 22:02:10|4302.8|4264.8|4302.41|4264.41|4302.8|4264.8|4302.41|4264.41|10
1605564140000|2020-11-16 22:02:20|4302.42|4264.42|4303.11|4265.11|4303.11|4265.11|4302.39|4264.39|10
1605564150000|2020-11-16 22:02:30|4303.29|4265.29|4303.62|4265.62|4303.62|4265.62|4303.27|4265.27|10
1605564160000|2020-11-16 22:02:40|4303.68|4265.68|4303.85|4265.85|4303.89|4265.89|4303.64|4265.64|9
1605564170000|2020-11-16 22:02:50|4303.8|4265.8|4304.1|4266.1|4304.15|4266.15|4303.71|4265.71|10
1605564180000|2020-11-16 22:03:00|4304.08|4266.08|4304.2|4266.2|4304.62|4266.62|4304.08|4266.08|10
1605564190000|2020-11-16 22:03:10|4304.23|4266.23|4303.52|4265.52|4304.27|4266.27|4303.52|4265.52|9
1605564200000|2020-11-16 22:03:20|4303.61|4265.61|4303.41|4265.41|4303.63|4265.63|4303.37|4265.37|10
1605564210000|2020-11-16 22:03:30|4303.5|4265.5|4303.58|4265.58|4303.58|4265.58|4303.2|4265.2|9
1605564220000|2020-11-16 22:03:40|4303.54|4265.54|4303.23|4265.23|4303.54|4265.54|4303.18|4265.18|10
1605564230000|2020-11-16 22:03:50|4303.2|4265.2|4303.44|4265.44|4303.45|4265.45|4303.19|4265.19|9
1605564240000|2020-11-16 22:04:00|4303.53|4265.53|4303.62|4265.62|4303.87|4265.87|4303.53|4265.53|10
1605564250000|2020-11-16 22:04:10|4303.59|4265.59|4303.12|4265.12|4303.6|4265.6|4303.12|4265.12|9
1605564260000|2020-11-16 22:04:20|4303.27|4265.27|4302.14|4264.14|4303.28|4265.28|4302.14|4264.14|10
1605564270000|2020-11-16 22:04:30|4302.24|4264.24|4300.32|4262.32|4302.24|4264.24|4300.32|4262.32|10
1605564280000|2020-11-16 22:04:40|4300.25|4262.25|4299.47|4261.47|4300.25|4262.25|4299.47|4261.47|8
1605564290000|2020-11-16 22:04:50|4299.41|4261.41|4299.13|4261.13|4299.46|4261.46|4299.13|4261.13|9
1605564300000|2020-11-16 22:05:00|4298.54|4260.54|4299.35|4261.35|4299.35|4261.35|4298.06|4260.06|10
1605564310000|2020-11-16 22:05:10|4299.37|4261.37|4301.17|4263.17|4301.17|4263.17|4299.37|4261.37|9
1605564320000|2020-11-16 22:05:20|4300.97|4262.97|4302.04|4264.04|4302.1|4264.1|4300.97|4262.97|10
1605564330000|2020-11-16 22:05:30|4302.09|4264.09|4302.95|4264.95|4302.95|4264.95|4302.04|4264.04|10
1605564340000|2020-11-16 22:05:40|4302.97|4264.97|4303.2|4265.2|4303.42|4265.42|4302.97|4264.97|9
1605564350000|2020-11-16 22:05:50|4303.43|4265.43|4303.9|4265.9|4303.9|4265.9|4303.43|4265.43|9
1605564360000|2020-11-16 22:06:00|4303.82|4265.82|4304.57|4266.57|4304.59|4266.59|4303.82|4265.82|10
1605564370000|2020-11-16 22:06:10|4304.69|4266.69|4304.69|4266.69|4304.76|4266.76|4304.55|4266.55|10
1605564380000|2020-11-16 22:06:20|4304.59|4266.59|4305.01|4267.01|4305.01|4267.01|4304.49|4266.49|10
1605564390000|2020-11-16 22:06:30|4305|4267|4306.12|4268.12|4306.12|4268.12|4305|4267|9
1605564400000|2020-11-16 22:06:40|4306.22|4268.22|4306.83|4268.83|4306.94|4268.94|4306.22|4268.22|10
1605564410000|2020-11-16 22:06:50|4306.81|4268.81|4307.16|4269.16|4307.16|4269.16|4306.81|4268.81|10
1605564420000|2020-11-16 22:07:00|4307.18|4269.18|4307.64|4269.64|4307.65|4269.65|4307.18|4269.18|10
1605564430000|2020-11-16 22:07:10|4307.94|4269.94|4308.23|4270.23|4308.23|4270.23|4307.91|4269.91|10
1605564440000|2020-11-16 22:07:20|4308.36|4270.36|4308.29|4270.29|4308.62|4270.62|4308.24|4270.24|10
1605564450000|2020-11-16 22:07:30|4308.15|4270.15|4305.83|4267.83|4308.15|4270.15|4305.83|4267.83|10
1605564460000|2020-11-16 22:07:40|4305.78|4267.78|4304.5|4266.5|4305.78|4267.78|4304.32|4266.32|10
1605564470000|2020-11-16 22:07:50|4304.36|4266.36|4303.96|4265.96|4304.36|4266.36|4303.96|4265.96|9
1605564480000|2020-11-16 22:08:00|4303.73|4265.73|4303.66|4265.66|4303.73|4265.73|4303.51|4265.51|8
1605564490000|2020-11-16 22:08:10|4303.68|4265.68|4303.5|4265.5|4303.76|4265.76|4303.47|4265.47|9
1605564500000|2020-11-16 22:08:20|4303.51|4265.51|4303.73|4265.73|4303.75|4265.75|4303.51|4265.51|9
1605564510000|2020-11-16 22:08:30|4303.74|4265.74|4304.26|4266.26|4304.27|4266.27|4303.71|4265.71|10
1605564520000|2020-11-16 22:08:40|4304.2|4266.2|4304.07|4266.07|4304.46|4266.46|4303.99|4265.99|10
1605564530000|2020-11-16 22:08:50|4304.06|4266.06|4303.95|4265.95|4304.11|4266.11|4303.93|4265.93|10
1605564540000|2020-11-16 22:09:00|4303.97|4265.97|4303.66|4265.66|4304.03|4266.03|4303.65|4265.65|8
1605564550000|2020-11-16 22:09:10|4303.68|4265.68|4302.82|4264.82|4303.68|4265.68|4302.82|4264.82|10
1605564560000|2020-11-16 22:09:20|4302.55|4264.55|4301.77|4263.77|4302.55|4264.55|4301.77|4263.77|10
1605564570000|2020-11-16 22:09:30|4301.89|4263.89|4301.76|4263.76|4301.93|4263.93|4301.73|4263.73|8
1605564580000|2020-11-16 22:09:40|4301.75|4263.75|4301.71|4263.71|4301.75|4263.75|4301.49|4263.49|8
1605564590000|2020-11-16 22:09:50|4301.69|4263.69|4301.31|4263.31|4301.75|4263.75|4301.31|4263.31|10
1605564600000|2020-11-16 22:10:00|4301.28|4263.28|4300.43|4262.43|4301.28|4263.28|4300.43|4262.43|10
1605564610000|2020-11-16 22:10:10|4300.66|4262.66|4300.01|4262.01|4300.66|4262.66|4300.01|4262.01|9
1605564620000|2020-11-16 22:10:20|4300|4262|4299.06|4261.06|4300|4262|4299.06|4261.06|10
1605564630000|2020-11-16 22:10:30|4299|4261|4298.01|4260.01|4299|4261|4298.01|4260.01|9
1605564640000|2020-11-16 22:10:40|4297.98|4259.98|4297.61|4259.61|4298.05|4260.05|4297.59|4259.59|10
1605564650000|2020-11-16 22:10:50|4297.5|4259.5|4296.34|4258.34|4297.5|4259.5|4296.34|4258.34|10
1605564660000|2020-11-16 22:11:00|4296.19|4258.19|4294.79|4256.79|4296.19|4258.19|4294.79|4256.79|10
1605564670000|2020-11-16 22:11:10|4294.75|4256.75|4294.17|4256.17|4294.75|4256.75|4293.94|4255.94|10
1605564680000|2020-11-16 22:11:20|4294.13|4256.13|4295.32|4257.32|4295.32|4257.32|4294.08|4256.08|10
1605564690000|2020-11-16 22:11:30|4295.59|4257.59|4297.08|4259.08|4297.08|4259.08|4295.59|4257.59|10
1605564700000|2020-11-16 22:11:40|4297.2|4259.2|4297.12|4259.12|4297.51|4259.51|4297.12|4259.12|9
1605564710000|2020-11-16 22:11:50|4297.17|4259.17|4297.29|4259.29|4297.53|4259.53|4297.14|4259.14|10
1605564720000|2020-11-16 22:12:00|4297.24|4259.24|4297.15|4259.15|4297.43|4259.43|4297|4259|10
1605564730000|2020-11-16 22:12:10|4296.93|4258.93|4297.01|4259.01|4297.22|4259.22|4296.93|4258.93|10
1605564740000|2020-11-16 22:12:20|4296.9|4258.9|4296.73|4258.73|4297.12|4259.12|4296.67|4258.67|10
1605564750000|2020-11-16 22:12:30|4296.8|4258.8|4296.81|4258.81|4296.91|4258.91|4296.7|4258.7|9
1605564760000|2020-11-16 22:12:40|4296.67|4258.67|4296.5|4258.5|4296.67|4258.67|4296.39|4258.39|10
1605564770000|2020-11-16 22:12:50|4296.42|4258.42|4296.15|4258.15|4296.49|4258.49|4296.15|4258.15|10
1605564780000|2020-11-16 22:13:00|4296.13|4258.13|4296.01|4258.01|4296.21|4258.21|4296.01|4258.01|8
1605564790000|2020-11-16 22:13:10|4295.88|4257.88|4295.52|4257.52|4295.88|4257.88|4295.36|4257.36|10
1605564800000|2020-11-16 22:13:20|4295.5|4257.5|4294.98|4256.98|4295.5|4257.5|4294.98|4256.98|10
1605564810000|2020-11-16 22:13:30|4295.02|4257.02|4294.78|4256.78|4295.02|4257.02|4294.78|4256.78|10
1605564820000|2020-11-16 22:13:40|4294.74|4256.74|4295.16|4257.16|4295.23|4257.23|4294.74|4256.74|10
1605564830000|2020-11-16 22:13:50|4295.11|4257.11|4295.56|4257.56|4295.56|4257.56|4295.11|4257.11|10
1605564840000|2020-11-16 22:14:00|4295.66|4257.66|4296.38|4258.38|4296.47|4258.47|4295.66|4257.66|10
1605564850000|2020-11-16 22:14:10|4296.27|4258.27|4296.97|4258.97|4297.02|4259.02|4296.27|4258.27|10
1605564860000|2020-11-16 22:14:20|4296.92|4258.92|4297.19|4259.19|4297.3|4259.3|4296.92|4258.92|10
1605564870000|2020-11-16 22:14:30|4297.12|4259.12|4297.12|4259.12|4297.16|4259.16|4297.05|4259.05|9
1605564880000|2020-11-16 22:14:40|4297.41|4259.41|4297.92|4259.92|4297.92|4259.92|4297.41|4259.41|10
1605564890000|2020-11-16 22:14:50|4298.05|4260.05|4298.12|4260.12|4298.12|4260.12|4297.78|4259.78|10
1605564900000|2020-11-16 22:15:00|4298.49|4260.49|4298.83|4260.83|4298.88|4260.88|4298.43|4260.43|10
1605564910000|2020-11-16 22:15:10|4298.88|4260.88|4299.27|4261.27|4299.35|4261.35|4298.88|4260.88|8
1605564920000|2020-11-16 22:15:20|4299.4|4261.4|4299.89|4261.89|4299.91|4261.91|4299.4|4261.4|10
1605564930000|2020-11-16 22:15:30|4300.18|4262.18|4300.83|4262.83|4300.83|4262.83|4299.96|4261.96|9
1605564940000|2020-11-16 22:15:40|4300.8|4262.8|4300.81|4262.81|4300.81|4262.81|4300.68|4262.68|9
1605564950000|2020-11-16 22:15:50|4300.5|4262.5|4300.99|4262.99|4300.99|4262.99|4300.33|4262.33|10
1605564960000|2020-11-16 22:16:00|4300.89|4262.89|4301.38|4263.38|4301.38|4263.38|4300.89|4262.89|9
1605564970000|2020-11-16 22:16:10|4301.33|4263.33|4301.99|4263.99|4301.99|4263.99|4301.33|4263.33|9
1605564980000|2020-11-16 22:16:20|4301.97|4263.97|4302.5|4264.5|4302.5|4264.5|4301.97|4263.97|8
1605564990000|2020-11-16 22:16:30|4302.84|4264.84|4302.75|4264.75|4302.89|4264.89|4302.68|4264.68|10
1605565000000|2020-11-16 22:16:40|4302.83|4264.83|4303.05|4265.05|4303.15|4265.15|4302.67|4264.67|10
1605565010000|2020-11-16 22:16:50|4303.36|4265.36|4303.82|4265.82|4303.88|4265.88|4303.36|4265.36|9
1605565020000|2020-11-16 22:17:00|4303.91|4265.91|4304.48|4266.48|4304.48|4266.48|4303.91|4265.91|9
1605565030000|2020-11-16 22:17:10|4304.5|4266.5|4304.85|4266.85|4304.85|4266.85|4304.26|4266.26|10
1605565040000|2020-11-16 22:17:20|4304.73|4266.73|4305.05|4267.05|4305.07|4267.07|4304.73|4266.73|9
1605565050000|2020-11-16 22:17:30|4305.01|4267.01|4304.78|4266.78|4305.08|4267.08|4304.78|4266.78|9
1605565060000|2020-11-16 22:17:40|4304.68|4266.68|4304.74|4266.74|4305.1|4267.1|4304.65|4266.65|10
1605565070000|2020-11-16 22:17:50|4304.65|4266.65|4304.21|4266.21|4304.65|4266.65|4304.21|4266.21|10
1605565080000|2020-11-16 22:18:00|4304.19|4266.19|4303.87|4265.87|4304.45|4266.45|4303.87|4265.87|9
1605565090000|2020-11-16 22:18:10|4303.83|4265.83|4303.52|4265.52|4303.83|4265.83|4303.52|4265.52|9
1605565100000|2020-11-16 22:18:20|4303.49|4265.49|4303.52|4265.52|4303.57|4265.57|4303.33|4265.33|9
1605565110000|2020-11-16 22:18:30|4303.54|4265.54|4303.6|4265.6|4303.61|4265.61|4303.48|4265.48|7
1605565120000|2020-11-16 22:18:40|4303.5|4265.5|4303.59|4265.59|4303.61|4265.61|4303.46|4265.46|9
1605565130000|2020-11-16 22:18:50|4303.7|4265.7|4303.7|4265.7|4303.84|4265.84|4303.65|4265.65|8
1605565140000|2020-11-16 22:19:00|4303.67|4265.67|4303.52|4265.52|4303.73|4265.73|4303.52|4265.52|9
1605565150000|2020-11-16 22:19:10|4303.57|4265.57|4302.98|4264.98|4303.57|4265.57|4302.98|4264.98|10
1605565160000|2020-11-16 22:19:20|4302.7|4264.7|4302.76|4264.76|4302.84|4264.84|4302.7|4264.7|10
1605565170000|2020-11-16 22:19:30|4302.55|4264.55|4302.46|4264.46|4302.87|4264.87|4302.46|4264.46|9
1605565180000|2020-11-16 22:19:40|4302.39|4264.39|4302.15|4264.15|4302.43|4264.43|4302.15|4264.15|9
1605565190000|2020-11-16 22:19:50|4302.13|4264.13|4301.98|4263.98|4302.17|4264.17|4301.97|4263.97|10
1605565200000|2020-11-16 22:20:00|4302.01|4264.01|4301.91|4263.91|4302.01|4264.01|4301.7|4263.7|10
1605565210000|2020-11-16 22:20:10|4301.84|4263.84|4301.94|4263.94|4302.19|4264.19|4301.78|4263.78|10
1605565220000|2020-11-16 22:20:20|4301.92|4263.92|4302.34|4264.34|4302.34|4264.34|4301.91|4263.91|10
1605565230000|2020-11-16 22:20:30|4302.41|4264.41|4303.45|4265.45|4303.45|4265.45|4302.41|4264.41|9
1605565240000|2020-11-16 22:20:40|4303.57|4265.57|4304.75|4266.75|4304.75|4266.75|4303.57|4265.57|10
1605565250000|2020-11-16 22:20:50|4304.93|4266.93|4306.04|4268.04|4306.04|4268.04|4304.93|4266.93|10
1605565260000|2020-11-16 22:21:00|4305.96|4267.96|4306.35|4268.35|4306.35|4268.35|4305.94|4267.94|10
1605565270000|2020-11-16 22:21:10|4306.38|4268.38|4306.52|4268.52|4306.52|4268.52|4306.26|4268.26|10
1605565280000|2020-11-16 22:21:20|4306.54|4268.54|4306.82|4268.82|4306.82|4268.82|4306.48|4268.48|10
1605565290000|2020-11-16 22:21:30|4306.92|4268.92|4307.09|4269.09|4307.09|4269.09|4306.82|4268.82|9
1605565300000|2020-11-16 22:21:40|4307.08|4269.08|4307.3|4269.3|4307.33|4269.33|4307.08|4269.08|9
1605565310000|2020-11-16 22:21:50|4307.21|4269.21|4307.39|4269.39|4307.39|4269.39|4307.18|4269.18|9
1605565320000|2020-11-16 22:22:00|4307.22|4269.22|4307.38|4269.38|4307.4|4269.4|4307.13|4269.13|9
1605565330000|2020-11-16 22:22:10|4307.37|4269.37|4307.73|4269.73|4307.73|4269.73|4307.37|4269.37|9
1605565340000|2020-11-16 22:22:20|4307.68|4269.68|4307.94|4269.94|4308.01|4270.01|4307.68|4269.68|8
1605565350000|2020-11-16 22:22:30|4308.01|4270.01|4308.04|4270.04|4308.08|4270.08|4308|4270|9
1605565360000|2020-11-16 22:22:40|4308.08|4270.08|4307.88|4269.88|4308.08|4270.08|4307.85|4269.85|9
1605565370000|2020-11-16 22:22:50|4307.91|4269.91|4308.08|4270.08|4308.12|4270.12|4307.88|4269.88|10
1605565380000|2020-11-16 22:23:00|4308.19|4270.19|4307.98|4269.98|4308.32|4270.32|4307.98|4269.98|10
1605565390000|2020-11-16 22:23:10|4307.93|4269.93|4308.16|4270.16|4308.37|4270.37|4307.93|4269.93|10
1605565400000|2020-11-16 22:23:20|4308.17|4270.17|4307.85|4269.85|4308.17|4270.17|4307.85|4269.85|7
1605565410000|2020-11-16 22:23:30|4307.98|4269.98|4307.84|4269.84|4307.99|4269.99|4307.84|4269.84|10
1605565420000|2020-11-16 22:23:40|4307.73|4269.73|4307.72|4269.72|4307.76|4269.76|4307.55|4269.55|8
1605565430000|2020-11-16 22:23:50|4307.74|4269.74|4307.55|4269.55|4307.74|4269.74|4307.47|4269.47|10
1605565440000|2020-11-16 22:24:00|4307.59|4269.59|4307.67|4269.67|4307.67|4269.67|4307.34|4269.34|9
1605565450000|2020-11-16 22:24:10|4307.71|4269.71|4307.25|4269.25|4307.75|4269.75|4307.25|4269.25|10
1605565460000|2020-11-16 22:24:20|4307.28|4269.28|4307.23|4269.23|4307.28|4269.28|4307.07|4269.07|9
1605565470000|2020-11-16 22:24:30|4307.25|4269.25|4307.11|4269.11|4307.25|4269.25|4307.01|4269.01|9
1605565480000|2020-11-16 22:24:40|4306.95|4268.95|4307.02|4269.02|4307.09|4269.09|4306.91|4268.91|10
1605565490000|2020-11-16 22:24:50|4307.18|4269.18|4307.1|4269.1|4307.18|4269.18|4306.85|4268.85|10
1605565500000|2020-11-16 22:25:00|4307.08|4269.08|4306.98|4268.98|4307.16|4269.16|4306.98|4268.98|10
1605565510000|2020-11-16 22:25:10|4306.92|4268.92|4307.25|4269.25|4307.25|4269.25|4306.92|4268.92|10
1605565520000|2020-11-16 22:25:20|4307.31|4269.31|4307.64|4269.64|4307.64|4269.64|4307.23|4269.23|10
1605565530000|2020-11-16 22:25:30|4307.63|4269.63|4307.46|4269.46|4307.63|4269.63|4307.44|4269.44|9
1605565540000|2020-11-16 22:25:40|4307.61|4269.61|4307.19|4269.19|4307.61|4269.61|4307.19|4269.19|10
1605565550000|2020-11-16 22:25:50|4307.29|4269.29|4306.95|4268.95|4307.29|4269.29|4306.93|4268.93|10
1605565560000|2020-11-16 22:26:00|4306.89|4268.89|4306.86|4268.86|4307.06|4269.06|4306.71|4268.71|10
1605565570000|2020-11-16 22:26:10|4306.63|4268.63|4306.48|4268.48|4306.92|4268.92|4306.42|4268.42|10
1605565580000|2020-11-16 22:26:20|4306.44|4268.44|4306.44|4268.44|4306.81|4268.81|4306.44|4268.44|10
1605565590000|2020-11-16 22:26:30|4306.32|4268.32|4305.87|4267.87|4306.51|4268.51|4305.87|4267.87|10
1605565600000|2020-11-16 22:26:40|4306.07|4268.07|4305.83|4267.83|4306.07|4268.07|4305.8|4267.8|10
1605565610000|2020-11-16 22:26:50|4305.63|4267.63|4305.64|4267.64|4305.75|4267.75|4305.57|4267.57|10
1605565620000|2020-11-16 22:27:00|4305.67|4267.67|4306.05|4268.05|4306.05|4268.05|4305.66|4267.66|10
1605565630000|2020-11-16 22:27:10|4305.88|4267.88|4305.91|4267.91|4306.15|4268.15|4305.88|4267.88|10
1605565640000|2020-11-16 22:27:20|4305.9|4267.9|4306.07|4268.07|4306.27|4268.27|4305.9|4267.9|10
1605565650000|2020-11-16 22:27:30|4306.03|4268.03|4305.61|4267.61|4306.1|4268.1|4305.61|4267.61|10
1605565660000|2020-11-16 22:27:40|4305.59|4267.59|4305.21|4267.21|4305.63|4267.63|4305.12|4267.12|9
1605565670000|2020-11-16 22:27:50|4305.2|4267.2|4305.02|4267.02|4305.32|4267.32|4305|4267|9
1605565680000|2020-11-16 22:28:00|4305.09|4267.09|4304.51|4266.51|4305.11|4267.11|4304.51|4266.51|10
1605565690000|2020-11-16 22:28:10|4304.56|4266.56|4304.52|4266.52|4304.77|4266.77|4304.52|4266.52|8
1605565700000|2020-11-16 22:28:20|4304.53|4266.53|4303.96|4265.96|4304.53|4266.53|4303.9|4265.9|10
1605565710000|2020-11-16 22:28:30|4304.1|4266.1|4304.44|4266.44|4304.44|4266.44|4303.98|4265.98|9
1605565720000|2020-11-16 22:28:40|4304.58|4266.58|4303.87|4265.87|4304.58|4266.58|4303.87|4265.87|10
1605565730000|2020-11-16 22:28:50|4303.79|4265.79|4303.52|4265.52|4304.08|4266.08|4303.52|4265.52|10
1605565740000|2020-11-16 22:29:00|4303.57|4265.57|4302.61|4264.61|4303.57|4265.57|4302.61|4264.61|10
1605565750000|2020-11-16 22:29:10|4302.51|4264.51|4302.22|4264.22|4302.51|4264.51|4302.04|4264.04|9
1605565760000|2020-11-16 22:29:20|4302.18|4264.18|4302.15|4264.15|4302.23|4264.23|4302.04|4264.04|8
1605565770000|2020-11-16 22:29:30|4302.12|4264.12|4302.24|4264.24|4302.47|4264.47|4302.12|4264.12|10
1605565780000|2020-11-16 22:29:40|4302.53|4264.53|4302.49|4264.49|4302.53|4264.53|4302.38|4264.38|9
1605565790000|2020-11-16 22:29:50|4302.54|4264.54|4302.85|4264.85|4302.85|4264.85|4302.36|4264.36|10
1605565800000|2020-11-16 22:30:00|4303.08|4265.08|4303.63|4265.63|4303.86|4265.86|4303.04|4265.04|10
1605565810000|2020-11-16 22:30:10|4304.05|4266.05|4303.75|4265.75|4304.06|4266.06|4303.7|4265.7|10
1605565820000|2020-11-16 22:30:20|4303.92|4265.92|4305.07|4267.07|4305.07|4267.07|4303.91|4265.91|10
1605565830000|2020-11-16 22:30:30|4305.34|4267.34|4305.98|4267.98|4305.98|4267.98|4305.09|4267.09|9
1605565840000|2020-11-16 22:30:40|4305.9|4267.9|4306.13|4268.13|4306.21|4268.21|4305.9|4267.9|9
1605565850000|2020-11-16 22:30:50|4306.14|4268.14|4306.68|4268.68|4306.7|4268.7|4306.14|4268.14|9
1605565860000|2020-11-16 22:31:00|4306.69|4268.69|4307.18|4269.18|4307.18|4269.18|4306.59|4268.59|9
1605565870000|2020-11-16 22:31:10|4307.22|4269.22|4308.23|4270.23|4308.23|4270.23|4307.19|4269.19|9
1605565880000|2020-11-16 22:31:20|4308.36|4270.36|4308.86|4270.86|4308.86|4270.86|4308.14|4270.14|10
1605565890000|2020-11-16 22:31:30|4309.06|4271.06|4309.15|4271.15|4309.24|4271.24|4308.95|4270.95|10
1605565900000|2020-11-16 22:31:40|4309.19|4271.19|4309.19|4271.19|4309.26|4271.26|4309.09|4271.09|10
1605565910000|2020-11-16 22:31:50|4309.2|4271.2|4308.99|4270.99|4309.25|4271.25|4308.96|4270.96|9
1605565920000|2020-11-16 22:32:00|4309.01|4271.01|4309.38|4271.38|4309.48|4271.48|4309.01|4271.01|9
1605565930000|2020-11-16 22:32:10|4309.33|4271.33|4309.99|4271.99|4309.99|4271.99|4309.31|4271.31|10
1605565940000|2020-11-16 22:32:20|4310.06|4272.06|4310.42|4272.42|4310.42|4272.42|4309.9|4271.9|10
1605565950000|2020-11-16 22:32:30|4310.73|4272.73|4311.26|4273.26|4311.26|4273.26|4310.57|4272.57|9
1605565960000|2020-11-16 22:32:40|4311.17|4273.17|4310.89|4272.89|4311.28|4273.28|4310.89|4272.89|10
1605565970000|2020-11-16 22:32:50|4310.93|4272.93|4311.22|4273.22|4311.22|4273.22|4310.9|4272.9|10
1605565980000|2020-11-16 22:33:00|4311.28|4273.28|4311.43|4273.43|4311.43|4273.43|4311.28|4273.28|9
1605565990000|2020-11-16 22:33:10|4311.55|4273.55|4312.18|4274.18|4312.18|4274.18|4311.55|4273.55|10
1605566000000|2020-11-16 22:33:20|4312.17|4274.17|4312.71|4274.71|4312.71|4274.71|4312.14|4274.14|7
1605566010000|2020-11-16 22:33:30|4312.66|4274.66|4312.69|4274.69|4312.69|4274.69|4312.45|4274.45|10
1605566020000|2020-11-16 22:33:40|4312.78|4274.78|4313.42|4275.42|4313.42|4275.42|4312.72|4274.72|10
1605566030000|2020-11-16 22:33:50|4313.41|4275.41|4313.8|4275.8|4313.8|4275.8|4313.41|4275.41|9
1605566040000|2020-11-16 22:34:00|4313.88|4275.88|4313.92|4275.92|4314.09|4276.09|4313.73|4275.73|10
1605566050000|2020-11-16 22:34:10|4313.87|4275.87|4313.14|4275.14|4313.95|4275.95|4313.14|4275.14|10
1605566060000|2020-11-16 22:34:20|4312.84|4274.84|4312.08|4274.08|4312.84|4274.84|4312.07|4274.07|10
1605566070000|2020-11-16 22:34:30|4311.99|4273.99|4311.46|4273.46|4312.11|4274.11|4311.41|4273.41|10
1605566080000|2020-11-16 22:34:40|4311.43|4273.43|4310.97|4272.97|4311.51|4273.51|4310.97|4272.97|10
1605566090000|2020-11-16 22:34:50|4310.92|4272.92|4311.06|4273.06|4311.21|4273.21|4310.92|4272.92|10
1605566100000|2020-11-16 22:35:00|4311|4273|4311.69|4273.69|4311.69|4273.69|4310.88|4272.88|10
1605566110000|2020-11-16 22:35:10|4312.02|4274.02|4313.82|4275.82|4313.82|4275.82|4311.95|4273.95|10
1605566120000|2020-11-16 22:35:20|4314.04|4276.04|4314.59|4276.59|4314.59|4276.59|4314.04|4276.04|9
1605566130000|2020-11-16 22:35:30|4314.76|4276.76|4315.88|4277.88|4315.88|4277.88|4314.76|4276.76|9
1605566140000|2020-11-16 22:35:40|4316|4278|4316.45|4278.45|4316.45|4278.45|4316|4278|9
1605566150000|2020-11-16 22:35:50|4316.57|4278.57|4317.13|4279.13|4317.13|4279.13|4316.55|4278.55|10
1605566160000|2020-11-16 22:36:00|4317.06|4279.06|4318.06|4280.06|4318.06|4280.06|4317.06|4279.06|9
1605566170000|2020-11-16 22:36:10|4318.09|4280.09|4318.28|4280.28|4318.33|4280.33|4318.09|4280.09|10
1605566180000|2020-11-16 22:36:20|4318.29|4280.29|4318.49|4280.49|4318.61|4280.61|4318.29|4280.29|10
1605566190000|2020-11-16 22:36:30|4318.52|4280.52|4320.96|4282.96|4320.96|4282.96|4318.52|4280.52|10
1605566200000|2020-11-16 22:36:40|4320.73|4282.73|4320.33|4282.33|4320.94|4282.94|4320.33|4282.33|10
1605566210000|2020-11-16 22:36:50|4320.18|4282.18|4319.41|4281.41|4320.18|4282.18|4319.41|4281.41|10
1605566220000|2020-11-16 22:37:00|4319.42|4281.42|4320.56|4282.56|4320.56|4282.56|4319.42|4281.42|9
1605566230000|2020-11-16 22:37:10|4320.47|4282.47|4321.02|4283.02|4321.08|4283.08|4320.29|4282.29|10
1605566240000|2020-11-16 22:37:20|4321.13|4283.13|4321.61|4283.61|4321.69|4283.69|4321.13|4283.13|9
1605566250000|2020-11-16 22:37:30|4321.63|4283.63|4322.09|4284.09|4322.09|4284.09|4321.59|4283.59|10
1605566260000|2020-11-16 22:37:40|4322.14|4284.14|4321.48|4283.48|4322.22|4284.22|4321.48|4283.48|9
1605566270000|2020-11-16 22:37:50|4321.53|4283.53|4320.69|4282.69|4321.64|4283.64|4320.69|4282.69|9
1605566280000|2020-11-16 22:38:00|4320.65|4282.65|4320.43|4282.43|4320.79|4282.79|4320.35|4282.35|10
1605566290000|2020-11-16 22:38:10|4320.35|4282.35|4320.09|4282.09|4320.35|4282.35|4320.06|4282.06|10
1605566300000|2020-11-16 22:38:20|4319.99|4281.99|4319.9|4281.9|4320.15|4282.15|4319.75|4281.75|10
1605566310000|2020-11-16 22:38:30|4319.85|4281.85|4321.27|4283.27|4321.27|4283.27|4319.85|4281.85|10
1605566320000|2020-11-16 22:38:40|4321.46|4283.46|4321.45|4283.45|4321.6|4283.6|4321.45|4283.45|10
1605566330000|2020-11-16 22:38:50|4321.5|4283.5|4321.82|4283.82|4321.83|4283.83|4321.5|4283.5|8
1605566340000|2020-11-16 22:39:00|4321.74|4283.74|4322.28|4284.28|4322.33|4284.33|4321.74|4283.74|10
1605566350000|2020-11-16 22:39:10|4322.36|4284.36|4322.21|4284.21|4322.38|4284.38|4322.01|4284.01|9
1605566360000|2020-11-16 22:39:20|4322.27|4284.27|4322.36|4284.36|4322.36|4284.36|4322.16|4284.16|10
1605566370000|2020-11-16 22:39:30|4322.41|4284.41|4322.74|4284.74|4322.8|4284.8|4322.33|4284.33|9
1605566380000|2020-11-16 22:39:40|4322.71|4284.71|4322.82|4284.82|4322.9|4284.9|4322.71|4284.71|10
1605566390000|2020-11-16 22:39:50|4322.84|4284.84|4322.63|4284.63|4322.98|4284.98|4322.63|4284.63|9
1605566400000|2020-11-16 22:40:00|4322.61|4284.61|4322.68|4284.68|4322.72|4284.72|4322.4|4284.4|10
1605566410000|2020-11-16 22:40:10|4322.91|4284.91|4323.09|4285.09|4323.09|4285.09|4322.81|4284.81|9
1605566420000|2020-11-16 22:40:20|4323.16|4285.16|4322.97|4284.97|4323.23|4285.23|4322.95|4284.95|10
1605566430000|2020-11-16 22:40:30|4322.94|4284.94|4321.1|4283.1|4322.94|4284.94|4321.1|4283.1|8
1605566440000|2020-11-16 22:40:40|4321.19|4283.19|4321.18|4283.18|4321.29|4283.29|4321|4283|9
1605566450000|2020-11-16 22:40:50|4321.15|4283.15|4320.92|4282.92|4321.15|4283.15|4320.92|4282.92|10
1605566460000|2020-11-16 22:41:00|4320.93|4282.93|4319.81|4281.81|4320.93|4282.93|4319.62|4281.62|10
1605566470000|2020-11-16 22:41:10|4319.74|4281.74|4320.66|4282.66|4320.66|4282.66|4319.23|4281.23|10
1605566480000|2020-11-16 22:41:20|4320.9|4282.9|4321.48|4283.48|4321.53|4283.53|4320.85|4282.85|10
1605566490000|2020-11-16 22:41:30|4321.49|4283.49|4321.87|4283.87|4321.87|4283.87|4321.47|4283.47|10
1605566500000|2020-11-16 22:41:40|4321.91|4283.91|4322.16|4284.16|4322.16|4284.16|4321.62|4283.62|10
1605566510000|2020-11-16 22:41:50|4322.2|4284.2|4322.75|4284.75|4322.75|4284.75|4322.14|4284.14|10
1605566520000|2020-11-16 22:42:00|4322.77|4284.77|4322.77|4284.77|4322.82|4284.82|4322.68|4284.68|7
1605566530000|2020-11-16 22:42:10|4322.87|4284.87|4323.05|4285.05|4323.05|4285.05|4322.76|4284.76|10
1605566540000|2020-11-16 22:42:20|4323.08|4285.08|4323.08|4285.08|4323.15|4285.15|4323.02|4285.02|9
1605566550000|2020-11-16 22:42:30|4323.11|4285.11|4323.09|4285.09|4323.24|4285.24|4323.03|4285.03|10
1605566560000|2020-11-16 22:42:40|4323.07|4285.07|4323.06|4285.06|4323.36|4285.36|4323.06|4285.06|9
1605566570000|2020-11-16 22:42:50|4322.96|4284.96|4322.94|4284.94|4323.2|4285.2|4322.9|4284.9|9
1605566580000|2020-11-16 22:43:00|4323.06|4285.06|4323.14|4285.14|4323.16|4285.16|4322.94|4284.94|10
1605566590000|2020-11-16 22:43:10|4323.25|4285.25|4322.96|4284.96|4323.35|4285.35|4322.96|4284.96|10
1605566600000|2020-11-16 22:43:20|4323.02|4285.02|4323.71|4285.71|4323.72|4285.72|4323.02|4285.02|9
1605566610000|2020-11-16 22:43:30|4323.78|4285.78|4323.95|4285.95|4324.16|4286.16|4323.69|4285.69|10
1605566620000|2020-11-16 22:43:40|4323.91|4285.91|4325.15|4287.15|4325.15|4287.15|4323.91|4285.91|10
1605566630000|2020-11-16 22:43:50|4325.2|4287.2|4325.26|4287.26|4325.62|4287.62|4325.2|4287.2|10
1605566640000|2020-11-16 22:44:00|4325.49|4287.49|4325.78|4287.78|4325.95|4287.95|4325.49|4287.49|10
1605566650000|2020-11-16 22:44:10|4325.69|4287.69|4325.47|4287.47|4325.77|4287.77|4325.31|4287.31|10
1605566660000|2020-11-16 22:44:20|4325.43|4287.43|4325.58|4287.58|4325.58|4287.58|4325.19|4287.19|10
1605566670000|2020-11-16 22:44:30|4325.23|4287.23|4326.57|4288.57|4326.57|4288.57|4325.18|4287.18|10
1605566680000|2020-11-16 22:44:40|4326.61|4288.61|4326.89|4288.89|4326.89|4288.89|4326.6|4288.6|10
1605566690000|2020-11-16 22:44:50|4326.74|4288.74|4327.02|4289.02|4327.02|4289.02|4326.69|4288.69|10
1605566700000|2020-11-16 22:45:00|4327.04|4289.04|4326.16|4288.16|4327.04|4289.04|4326.16|4288.16|10
1605566710000|2020-11-16 22:45:10|4326.11|4288.11|4325.65|4287.65|4326.14|4288.14|4325.57|4287.57|9
1605566720000|2020-11-16 22:45:20|4325.57|4287.57|4325.73|4287.73|4325.98|4287.98|4325.57|4287.57|9
1605566730000|2020-11-16 22:45:30|4325.76|4287.76|4325.31|4287.31|4325.76|4287.76|4325.31|4287.31|10
1605566740000|2020-11-16 22:45:40|4325.15|4287.15|4325.13|4287.13|4325.23|4287.23|4325.04|4287.04|8
1605566750000|2020-11-16 22:45:50|4325.27|4287.27|4324.21|4286.21|4325.27|4287.27|4324.21|4286.21|10
1605566760000|2020-11-16 22:46:00|4324.32|4286.32|4324.05|4286.05|4324.32|4286.32|4323.98|4285.98|9
1605566770000|2020-11-16 22:46:10|4324.07|4286.07|4324.08|4286.08|4324.34|4286.34|4324.03|4286.03|9
1605566780000|2020-11-16 22:46:20|4323.99|4285.99|4323.64|4285.64|4323.99|4285.99|4323.47|4285.47|9
1605566790000|2020-11-16 22:46:30|4323.62|4285.62|4323.74|4285.74|4323.8|4285.8|4323.5|4285.5|9
1605566800000|2020-11-16 22:46:40|4323.76|4285.76|4323.79|4285.79|4323.95|4285.95|4323.7|4285.7|10
1605566810000|2020-11-16 22:46:50|4323.94|4285.94|4324.22|4286.22|4324.22|4286.22|4323.87|4285.87|8
1605566820000|2020-11-16 22:47:00|4324.11|4286.11|4324.06|4286.06|4324.17|4286.17|4323.98|4285.98|10
1605566830000|2020-11-16 22:47:10|4324.13|4286.13|4323.65|4285.65|4324.15|4286.15|4323.6|4285.6|10
1605566840000|2020-11-16 22:47:20|4323.59|4285.59|4323.16|4285.16|4323.59|4285.59|4323.12|4285.12|10
1605566850000|2020-11-16 22:47:30|4323.24|4285.24|4323.4|4285.4|4323.46|4285.46|4323.24|4285.24|8
1605566860000|2020-11-16 22:47:40|4323.44|4285.44|4323.57|4285.57|4323.66|4285.66|4323.44|4285.44|10
1605566870000|2020-11-16 22:47:50|4323.51|4285.51|4323.66|4285.66|4323.72|4285.72|4323.29|4285.29|10
1605566880000|2020-11-16 22:48:00|4323.7|4285.7|4323.88|4285.88|4323.88|4285.88|4323.47|4285.47|10
1605566890000|2020-11-16 22:48:10|4323.85|4285.85|4323.54|4285.54|4323.85|4285.85|4323.54|4285.54|10
1605566900000|2020-11-16 22:48:20|4323.62|4285.62|4323.18|4285.18|4323.71|4285.71|4323.18|4285.18|10
1605566910000|2020-11-16 22:48:30|4323.17|4285.17|4322.97|4284.97|4323.23|4285.23|4322.97|4284.97|9
1605566920000|2020-11-16 22:48:40|4322.98|4284.98|4322.56|4284.56|4323.13|4285.13|4322.26|4284.26|10
1605566930000|2020-11-16 22:48:50|4322.59|4284.59|4322.73|4284.73|4322.76|4284.76|4322.59|4284.59|8
1605566940000|2020-11-16 22:49:00|4322.67|4284.67|4322.84|4284.84|4322.85|4284.85|4322.67|4284.67|10
1605566950000|2020-11-16 22:49:10|4322.83|4284.83|4322.82|4284.82|4322.83|4284.83|4322.73|4284.73|7
1605566960000|2020-11-16 22:49:20|4322.81|4284.81|4322.89|4284.89|4322.97|4284.97|4322.75|4284.75|10
1605566970000|2020-11-16 22:49:30|4322.81|4284.81|4322.63|4284.63|4322.99|4284.99|4322.63|4284.63|10
1605566980000|2020-11-16 22:49:40|4322.67|4284.67|4323.04|4285.04|4323.04|4285.04|4322.55|4284.55|10
1605566990000|2020-11-16 22:49:50|4322.9|4284.9|4323.3|4285.3|4323.3|4285.3|4322.9|4284.9|9
1605567000000|2020-11-16 22:50:00|4323.24|4285.24|4324.58|4286.58|4324.61|4286.61|4323.24|4285.24|10
1605567010000|2020-11-16 22:50:10|4324.63|4286.63|4324.38|4286.38|4324.68|4286.68|4324.35|4286.35|10
1605567020000|2020-11-16 22:50:20|4324.43|4286.43|4324.59|4286.59|4324.59|4286.59|4324.34|4286.34|9
1605567030000|2020-11-16 22:50:30|4324.68|4286.68|4325.21|4287.21|4325.21|4287.21|4324.66|4286.66|9
1605567040000|2020-11-16 22:50:40|4325.19|4287.19|4325.27|4287.27|4325.31|4287.31|4325.13|4287.13|9
1605567050000|2020-11-16 22:50:50|4325.47|4287.47|4326.48|4288.48|4326.5|4288.5|4325.47|4287.47|10
1605567060000|2020-11-16 22:51:00|4326.46|4288.46|4326.59|4288.59|4326.76|4288.76|4326.4|4288.4|10
1605567070000|2020-11-16 22:51:10|4326.54|4288.54|4327.13|4289.13|4327.13|4289.13|4326.41|4288.41|10
1605567080000|2020-11-16 22:51:20|4327.33|4289.33|4326.78|4288.78|4327.33|4289.33|4326.77|4288.77|9
1605567090000|2020-11-16 22:51:30|4326.83|4288.83|4325.9|4287.9|4326.83|4288.83|4325.9|4287.9|10
1605567100000|2020-11-16 22:51:40|4325.43|4287.43|4323.98|4285.98|4325.43|4287.43|4323.98|4285.98|10
1605567110000|2020-11-16 22:51:50|4323.5|4285.5|4323.34|4285.34|4323.73|4285.73|4323.34|4285.34|10
1605567120000|2020-11-16 22:52:00|4323.26|4285.26|4322.8|4284.8|4323.26|4285.26|4322.75|4284.75|10
1605567130000|2020-11-16 22:52:10|4322.81|4284.81|4322.99|4284.99|4322.99|4284.99|4322.72|4284.72|10
1605567140000|2020-11-16 22:52:20|4322.85|4284.85|4322.92|4284.92|4323.03|4285.03|4322.85|4284.85|10
1605567150000|2020-11-16 22:52:30|4322.87|4284.87|4323.12|4285.12|4323.12|4285.12|4322.87|4284.87|9
1605567160000|2020-11-16 22:52:40|4323.08|4285.08|4322.67|4284.67|4323.21|4285.21|4322.67|4284.67|10
1605567170000|2020-11-16 22:52:50|4322.55|4284.55|4322.21|4284.21|4322.55|4284.55|4322.21|4284.21|10
1605567180000|2020-11-16 22:53:00|4322.17|4284.17|4321.97|4283.97|4322.22|4284.22|4321.97|4283.97|10
1605567190000|2020-11-16 22:53:10|4321.96|4283.96|4321.9|4283.9|4322.01|4284.01|4321.86|4283.86|10
1605567200000|2020-11-16 22:53:20|4321.75|4283.75|4321.6|4283.6|4321.75|4283.75|4321.49|4283.49|9
1605567210000|2020-11-16 22:53:30|4321.64|4283.64|4321.67|4283.67|4321.76|4283.76|4321.52|4283.52|8
1605567220000|2020-11-16 22:53:40|4321.64|4283.64|4321.15|4283.15|4321.64|4283.64|4321.15|4283.15|10
1605567230000|2020-11-16 22:53:50|4320.97|4282.97|4320.78|4282.78|4321.03|4283.03|4320.72|4282.72|8
1605567240000|2020-11-16 22:54:00|4320.54|4282.54|4320.65|4282.65|4320.88|4282.88|4320.54|4282.54|10
1605567250000|2020-11-16 22:54:10|4320.59|4282.59|4320.6|4282.6|4320.6|4282.6|4320.45|4282.45|7
1605567260000|2020-11-16 22:54:20|4320.61|4282.61|4320.97|4282.97|4320.97|4282.97|4320.6|4282.6|10
1605567270000|2020-11-16 22:54:30|4321.02|4283.02|4321.33|4283.33|4321.33|4283.33|4320.79|4282.79|9
1605567280000|2020-11-16 22:54:40|4321.44|4283.44|4321.52|4283.52|4321.62|4283.62|4321.44|4283.44|10
1605567290000|2020-11-16 22:54:50|4321.55|4283.55|4322|4284|4322|4284|4321.52|4283.52|10
1605567300000|2020-11-16 22:55:00|4321.95|4283.95|4322.32|4284.32|4322.36|4284.36|4321.95|4283.95|10
1605567310000|2020-11-16 22:55:10|4322.6|4284.6|4322.73|4284.73|4322.85|4284.85|4322.6|4284.6|8
1605567320000|2020-11-16 22:55:20|4322.59|4284.59|4322.2|4284.2|4322.59|4284.59|4322.11|4284.11|10
1605567330000|2020-11-16 22:55:30|4322.16|4284.16|4322.43|4284.43|4322.43|4284.43|4322.03|4284.03|10
1605567340000|2020-11-16 22:55:40|4322.44|4284.44|4322.53|4284.53|4322.66|4284.66|4322.31|4284.31|10
1605567350000|2020-11-16 22:55:50|4322.37|4284.37|4322.16|4284.16|4322.47|4284.47|4322.03|4284.03|9
1605567360000|2020-11-16 22:56:00|4321.91|4283.91|4321.53|4283.53|4321.91|4283.91|4321.53|4283.53|9
1605567370000|2020-11-16 22:56:10|4321.54|4283.54|4321.24|4283.24|4321.77|4283.77|4321.24|4283.24|10
1605567380000|2020-11-16 22:56:20|4321.1|4283.1|4320.75|4282.75|4321.1|4283.1|4320.72|4282.72|10
1605567390000|2020-11-16 22:56:30|4320.74|4282.74|4321.17|4283.17|4321.17|4283.17|4320.74|4282.74|8
1605567400000|2020-11-16 22:56:40|4321.31|4283.31|4321.1|4283.1|4321.31|4283.31|4321.08|4283.08|10
1605567410000|2020-11-16 22:56:50|4321.02|4283.02|4321.05|4283.05|4321.09|4283.09|4320.93|4282.93|9
1605567420000|2020-11-16 22:57:00|4321.11|4283.11|4320.88|4282.88|4321.12|4283.12|4320.88|4282.88|10
1605567430000|2020-11-16 22:57:10|4320.85|4282.85|4320.69|4282.69|4321.13|4283.13|4320.67|4282.67|10
1605567440000|2020-11-16 22:57:20|4320.71|4282.71|4320.39|4282.39|4320.71|4282.71|4320.39|4282.39|10
1605567450000|2020-11-16 22:57:30|4320.36|4282.36|4319.6|4281.6|4320.36|4282.36|4319.6|4281.6|10
1605567460000|2020-11-16 22:57:40|4319.57|4281.57|4319.59|4281.59|4319.59|4281.59|4319.29|4281.29|9
1605567470000|2020-11-16 22:57:50|4319.3|4281.3|4319.82|4281.82|4319.9|4281.9|4319.3|4281.3|10
1605567480000|2020-11-16 22:58:00|4319.73|4281.73|4319.78|4281.78|4319.95|4281.95|4319.65|4281.65|10
1605567490000|2020-11-16 22:58:10|4319.8|4281.8|4320.47|4282.47|4320.47|4282.47|4319.78|4281.78|10
1605567500000|2020-11-16 22:58:20|4320.37|4282.37|4319.13|4281.13|4320.37|4282.37|4318.82|4280.82|9
1605567510000|2020-11-16 22:58:30|4319.22|4281.22|4319.82|4281.82|4319.83|4281.83|4319.22|4281.22|9
1605567520000|2020-11-16 22:58:40|4319.98|4281.98|4320.4|4282.4|4320.4|4282.4|4319.94|4281.94|9
1605567530000|2020-11-16 22:58:50|4320.46|4282.46|4320.66|4282.66|4320.7|4282.7|4320.43|4282.43|10
1605567540000|2020-11-16 22:59:00|4320.97|4282.97|4321.37|4283.37|4321.37|4283.37|4320.97|4282.97|9
1605567550000|2020-11-16 22:59:10|4321.48|4283.48|4322.78|4284.78|4322.78|4284.78|4321.48|4283.48|10
1605567560000|2020-11-16 22:59:20|4322.85|4284.85|4324.75|4286.75|4324.77|4286.77|4322.85|4284.85|10
1605567570000|2020-11-16 22:59:30|4324.72|4286.72|4324.89|4286.89|4325.23|4287.23|4324.72|4286.72|10
1605567580000|2020-11-16 22:59:40|4324.79|4286.79|4323.92|4285.92|4324.79|4286.79|4323.92|4285.92|10
1605567590000|2020-11-16 22:59:50|4323.84|4285.84|4322.78|4284.78|4323.91|4285.91|4322.78|4284.78|10
1605567600000|2020-11-16 23:00:00|4322.86|4284.86|4321.07|4283.07|4322.86|4284.86|4321.07|4283.07|10
1605567610000|2020-11-16 23:00:10|4321.11|4283.11|4321.21|4283.21|4321.37|4283.37|4321|4283|10
1605567620000|2020-11-16 23:00:20|4321.3|4283.3|4320.81|4282.81|4321.39|4283.39|4320.77|4282.77|9
1605567630000|2020-11-16 23:00:30|4320.77|4282.77|4320.82|4282.82|4320.97|4282.97|4320.68|4282.68|10
1605567640000|2020-11-16 23:00:40|4320.86|4282.86|4321.18|4283.18|4321.18|4283.18|4320.78|4282.78|9
1605567650000|2020-11-16 23:00:50|4321.13|4283.13|4321.24|4283.24|4321.24|4283.24|4321.06|4283.06|8
1605567660000|2020-11-16 23:01:00|4321.1|4283.1|4320.53|4282.53|4321.21|4283.21|4320.53|4282.53|10
1605567670000|2020-11-16 23:01:10|4320.45|4282.45|4320.54|4282.54|4320.76|4282.76|4320.4|4282.4|9
1605567680000|2020-11-16 23:01:20|4320.67|4282.67|4321.29|4283.29|4321.29|4283.29|4320.67|4282.67|10
1605567690000|2020-11-16 23:01:30|4321.25|4283.25|4322.44|4284.44|4322.44|4284.44|4321.15|4283.15|9
1605567700000|2020-11-16 23:01:40|4322.45|4284.45|4322.6|4284.6|4322.62|4284.62|4322.33|4284.33|10
1605567710000|2020-11-16 23:01:50|4322.65|4284.65|4322.96|4284.96|4322.96|4284.96|4322.59|4284.59|10
1605567720000|2020-11-16 23:02:00|4322.82|4284.82|4323.02|4285.02|4323.02|4285.02|4322.71|4284.71|10
1605567730000|2020-11-16 23:02:10|4322.98|4284.98|4322.83|4284.83|4323.17|4285.17|4322.83|4284.83|10
1605567740000|2020-11-16 23:02:20|4322.77|4284.77|4322.44|4284.44|4322.77|4284.77|4322.27|4284.27|10
1605567750000|2020-11-16 23:02:30|4322.46|4284.46|4322.66|4284.66|4322.7|4284.7|4322.46|4284.46|9
1605567760000|2020-11-16 23:02:40|4322.69|4284.69|4322.59|4284.59|4322.7|4284.7|4322.57|4284.57|9
1605567770000|2020-11-16 23:02:50|4322.74|4284.74|4322.71|4284.71|4322.84|4284.84|4322.69|4284.69|10
1605567780000|2020-11-16 23:03:00|4322.69|4284.69|4322.48|4284.48|4322.73|4284.73|4322.48|4284.48|8
1605567790000|2020-11-16 23:03:10|4322.67|4284.67|4322.57|4284.57|4322.73|4284.73|4322.56|4284.56|10
1605567800000|2020-11-16 23:03:20|4322.49|4284.49|4322.37|4284.37|4322.67|4284.67|4322.37|4284.37|8
1605567810000|2020-11-16 23:03:30|4322.43|4284.43|4322.28|4284.28|4322.47|4284.47|4322.28|4284.28|10
1605567820000|2020-11-16 23:03:40|4322.32|4284.32|4322.33|4284.33|4322.41|4284.41|4322.28|4284.28|10
1605567830000|2020-11-16 23:03:50|4322.31|4284.31|4322.19|4284.19|4322.31|4284.31|4322.02|4284.02|10
1605567840000|2020-11-16 23:04:00|4322.13|4284.13|4322.16|4284.16|4322.16|4284.16|4322.08|4284.08|10
1605567850000|2020-11-16 23:04:10|4322.15|4284.15|4322.32|4284.32|4322.32|4284.32|4322.05|4284.05|9
1605567860000|2020-11-16 23:04:20|4322.19|4284.19|4321.93|4283.93|4322.25|4284.25|4321.93|4283.93|10
1605567870000|2020-11-16 23:04:30|4321.98|4283.98|4322.05|4284.05|4322.07|4284.07|4321.86|4283.86|10
1605567880000|2020-11-16 23:04:40|4322.02|4284.02|4321.94|4283.94|4322.23|4284.23|4321.94|4283.94|9
1605567890000|2020-11-16 23:04:50|4321.78|4283.78|4321.77|4283.77|4321.99|4283.99|4321.57|4283.57|9
1605567900000|2020-11-16 23:05:00|4321.8|4283.8|4322.4|4284.4|4322.69|4284.69|4321.8|4283.8|9
1605567910000|2020-11-16 23:05:10|4322.56|4284.56|4323.12|4285.12|4323.15|4285.15|4322.56|4284.56|9
1605567920000|2020-11-16 23:05:20|4323.13|4285.13|4323.45|4285.45|4323.45|4285.45|4323.06|4285.06|9
1605567930000|2020-11-16 23:05:30|4323.42|4285.42|4323.18|4285.18|4323.42|4285.42|4323.03|4285.03|10
1605567940000|2020-11-16 23:05:40|4323.24|4285.24|4323.46|4285.46|4323.46|4285.46|4323.14|4285.14|10
1605567950000|2020-11-16 23:05:50|4323.48|4285.48|4323.55|4285.55|4323.63|4285.63|4323.35|4285.35|10
1605567960000|2020-11-16 23:06:00|4323.62|4285.62|4323.8|4285.8|4323.83|4285.83|4323.56|4285.56|9
1605567970000|2020-11-16 23:06:10|4323.87|4285.87|4324.03|4286.03|4324.23|4286.23|4323.78|4285.78|10
1605567980000|2020-11-16 23:06:20|4324.06|4286.06|4324.49|4286.49|4324.49|4286.49|4324.06|4286.06|10
1605567990000|2020-11-16 23:06:30|4324.44|4286.44|4324.74|4286.74|4324.74|4286.74|4324.17|4286.17|8
1605568000000|2020-11-16 23:06:40|4324.73|4286.73|4325.09|4287.09|4325.16|4287.16|4324.73|4286.73|9
1605568010000|2020-11-16 23:06:50|4325.24|4287.24|4325.31|4287.31|4325.4|4287.4|4325.13|4287.13|10
1605568020000|2020-11-16 23:07:00|4325.27|4287.27|4325.07|4287.07|4325.38|4287.38|4324.97|4286.97|10
1605568030000|2020-11-16 23:07:10|4325.25|4287.25|4325.69|4287.69|4325.8|4287.8|4325.25|4287.25|9
1605568040000|2020-11-16 23:07:20|4325.73|4287.73|4325.43|4287.43|4325.92|4287.92|4325.43|4287.43|10
1605568050000|2020-11-16 23:07:30|4325.11|4287.11|4325.02|4287.02|4325.29|4287.29|4325.02|4287.02|10
1605568060000|2020-11-16 23:07:40|4324.93|4286.93|4324.81|4286.81|4324.93|4286.93|4324.72|4286.72|9
1605568070000|2020-11-16 23:07:50|4324.8|4286.8|4324.82|4286.82|4324.92|4286.92|4324.76|4286.76|10
1605568080000|2020-11-16 23:08:00|4325.23|4287.23|4325.14|4287.14|4325.23|4287.23|4325.06|4287.06|8
1605568090000|2020-11-16 23:08:10|4325.2|4287.2|4325.65|4287.65|4325.72|4287.72|4325.2|4287.2|9
1605568100000|2020-11-16 23:08:20|4325.62|4287.62|4326.04|4288.04|4326.04|4288.04|4325.46|4287.46|9
1605568110000|2020-11-16 23:08:30|4326.07|4288.07|4326.51|4288.51|4326.51|4288.51|4326.07|4288.07|8
1605568120000|2020-11-16 23:08:40|4326.49|4288.49|4327.49|4289.49|4327.49|4289.49|4326.49|4288.49|10
1605568130000|2020-11-16 23:08:50|4327.63|4289.63|4328.38|4290.38|4328.51|4290.51|4327.63|4289.63|10
1605568140000|2020-11-16 23:09:00|4328.53|4290.53|4329.28|4291.28|4329.28|4291.28|4328.45|4290.45|10
1605568150000|2020-11-16 23:09:10|4329.44|4291.44|4328.96|4290.96|4329.81|4291.81|4328.96|4290.96|10
1605568160000|2020-11-16 23:09:20|4328.63|4290.63|4328.39|4290.39|4328.66|4290.66|4328.39|4290.39|9
1605568170000|2020-11-16 23:09:30|4328.32|4290.32|4327.22|4289.22|4328.32|4290.32|4327.22|4289.22|10
1605568180000|2020-11-16 23:09:40|4326.96|4288.96|4325|4287|4326.96|4288.96|4325|4287|10
1605568190000|2020-11-16 23:09:50|4324.92|4286.92|4324.54|4286.54|4324.92|4286.92|4324.54|4286.54|10
1605568200000|2020-11-16 23:10:00|4324.53|4286.53|4323.36|4285.36|4324.53|4286.53|4323.36|4285.36|10
1605568210000|2020-11-16 23:10:10|4323.56|4285.56|4323.32|4285.32|4323.56|4285.56|4323.18|4285.18|9
1605568220000|2020-11-16 23:10:20|4323.34|4285.34|4323.16|4285.16|4323.42|4285.42|4322.95|4284.95|10
1605568230000|2020-11-16 23:10:30|4323.09|4285.09|4323.49|4285.49|4323.49|4285.49|4323.09|4285.09|9
1605568240000|2020-11-16 23:10:40|4323.48|4285.48|4322.92|4284.92|4323.5|4285.5|4322.92|4284.92|10
1605568250000|2020-11-16 23:10:50|4322.65|4284.65|4321.75|4283.75|4322.65|4284.65|4321.7|4283.7|9
1605568260000|2020-11-16 23:11:00|4321.8|4283.8|4321.78|4283.78|4321.82|4283.82|4321.54|4283.54|10
1605568270000|2020-11-16 23:11:10|4322.27|4284.27|4322.6|4284.6|4322.6|4284.6|4322.13|4284.13|10
1605568280000|2020-11-16 23:11:20|4322.56|4284.56|4322.55|4284.55|4322.68|4284.68|4322.46|4284.46|9
1605568290000|2020-11-16 23:11:30|4322.74|4284.74|4323.46|4285.46|4323.46|4285.46|4322.67|4284.67|10
1605568300000|2020-11-16 23:11:40|4323.71|4285.71|4325.86|4287.86|4325.86|4287.86|4323.71|4285.71|10
1605568310000|2020-11-16 23:11:50|4325.97|4287.97|4327.75|4289.75|4327.75|4289.75|4325.97|4287.97|10
1605568320000|2020-11-16 23:12:00|4327.69|4289.69|4327.96|4289.96|4328.4|4290.4|4327.39|4289.39|10
1605568330000|2020-11-16 23:12:10|4327.74|4289.74|4327.3|4289.3|4327.77|4289.77|4327.3|4289.3|10
1605568340000|2020-11-16 23:12:20|4327.42|4289.42|4327.67|4289.67|4327.67|4289.67|4327.38|4289.38|9
1605568350000|2020-11-16 23:12:30|4327.72|4289.72|4329.58|4291.58|4329.58|4291.58|4327.72|4289.72|9
1605568360000|2020-11-16 23:12:40|4329.65|4291.65|4330.61|4292.61|4330.7|4292.7|4329.65|4291.65|10
1605568370000|2020-11-16 23:12:50|4330.64|4292.64|4330.93|4292.93|4331.06|4293.06|4330.64|4292.64|10
1605568380000|2020-11-16 23:13:00|4330.88|4292.88|4331.2|4293.2|4331.25|4293.25|4330.88|4292.88|9
1605568390000|2020-11-16 23:13:10|4331.35|4293.35|4332.56|4294.56|4332.56|4294.56|4331.35|4293.35|10
1605568400000|2020-11-16 23:13:20|4332.68|4294.68|4333.63|4295.63|4333.75|4295.75|4332.68|4294.68|10
1605568410000|2020-11-16 23:13:30|4333.66|4295.66|4334.35|4296.35|4334.35|4296.35|4333.66|4295.66|10
1605568420000|2020-11-16 23:13:40|4334.56|4296.56|4336.3|4298.3|4336.3|4298.3|4334.56|4296.56|10
1605568430000|2020-11-16 23:13:50|4336.36|4298.36|4336.99|4298.99|4337.25|4299.25|4336.36|4298.36|10
1605568440000|2020-11-16 23:14:00|4336.91|4298.91|4336.66|4298.66|4336.91|4298.91|4336.54|4298.54|10
1605568450000|2020-11-16 23:14:10|4336.62|4298.62|4336.68|4298.68|4336.68|4298.68|4336.43|4298.43|9
1605568460000|2020-11-16 23:14:20|4336.72|4298.72|4337.13|4299.13|4337.13|4299.13|4336.72|4298.72|10
1605568470000|2020-11-16 23:14:30|4337.57|4299.57|4337.99|4299.99|4338.01|4300.01|4337.57|4299.57|10
1605568480000|2020-11-16 23:14:40|4338.21|4300.21|4339.09|4301.09|4339.11|4301.11|4338.1|4300.1|10
1605568490000|2020-11-16 23:14:50|4339.1|4301.1|4338.24|4300.24|4339.1|4301.1|4338.24|4300.24|10
1605568500000|2020-11-16 23:15:00|4338.18|4300.18|4337.99|4299.99|4338.23|4300.23|4337.79|4299.79|9
1605568510000|2020-11-16 23:15:10|4337.85|4299.85|4338.31|4300.31|4338.31|4300.31|4337.85|4299.85|8
1605568520000|2020-11-16 23:15:20|4338.26|4300.26|4339.76|4301.76|4339.76|4301.76|4338.26|4300.26|10
1605568530000|2020-11-16 23:15:30|4339.81|4301.81|4340.51|4302.51|4340.51|4302.51|4339.81|4301.81|9
1605568540000|2020-11-16 23:15:40|4340.55|4302.55|4341.97|4303.97|4341.97|4303.97|4340.46|4302.46|10
1605568550000|2020-11-16 23:15:50|4342.14|4304.14|4342.85|4304.85|4342.85|4304.85|4342.04|4304.04|9
1605568560000|2020-11-16 23:16:00|4343.05|4305.05|4343.31|4305.31|4343.4|4305.4|4343.05|4305.05|8
1605568570000|2020-11-16 23:16:10|4343.24|4305.24|4343.06|4305.06|4343.31|4305.31|4343.06|4305.06|9
1605568580000|2020-11-16 23:16:20|4343.07|4305.07|4341.67|4303.67|4343.07|4305.07|4341.67|4303.67|10
1605568590000|2020-11-16 23:16:30|4341.55|4303.55|4341.48|4303.48|4341.55|4303.55|4341.13|4303.13|9
1605568600000|2020-11-16 23:16:40|4341.5|4303.5|4342.19|4304.19|4342.19|4304.19|4341.5|4303.5|10
1605568610000|2020-11-16 23:16:50|4342.24|4304.24|4342.05|4304.05|4342.28|4304.28|4342.05|4304.05|9
1605568620000|2020-11-16 23:17:00|4342.25|4304.25|4343.46|4305.46|4343.46|4305.46|4342.25|4304.25|10
1605568630000|2020-11-16 23:17:10|4343.54|4305.54|4344.23|4306.23|4344.28|4306.28|4343.54|4305.54|10
1605568640000|2020-11-16 23:17:20|4344.3|4306.3|4345.71|4307.71|4345.71|4307.71|4344.3|4306.3|10
1605568650000|2020-11-16 23:17:30|4346.04|4308.04|4345.9|4307.9|4346.11|4308.11|4345.79|4307.79|10
1605568660000|2020-11-16 23:17:40|4345.76|4307.76|4345.62|4307.62|4345.76|4307.76|4345.2|4307.2|10
1605568670000|2020-11-16 23:17:50|4345.72|4307.72|4345.83|4307.83|4346.04|4308.04|4345.72|4307.72|10
1605568680000|2020-11-16 23:18:00|4345.73|4307.73|4345.5|4307.5|4345.81|4307.81|4345.45|4307.45|9
1605568690000|2020-11-16 23:18:10|4345.32|4307.32|4343.93|4305.93|4345.32|4307.32|4343.92|4305.92|10
1605568700000|2020-11-16 23:18:20|4343.72|4305.72|4344.02|4306.02|4344.02|4306.02|4343.72|4305.72|10
1605568710000|2020-11-16 23:18:30|4344.06|4306.06|4345.24|4307.24|4345.24|4307.24|4344.04|4306.04|10
1605568720000|2020-11-16 23:18:40|4345.22|4307.22|4345.96|4307.96|4345.96|4307.96|4345.22|4307.22|9
1605568730000|2020-11-16 23:18:50|4345.61|4307.61|4345.29|4307.29|4345.61|4307.61|4345|4307|9
1605568740000|2020-11-16 23:19:00|4345.25|4307.25|4344.92|4306.92|4345.25|4307.25|4344.84|4306.84|9
1605568750000|2020-11-16 23:19:10|4344.99|4306.99|4344.87|4306.87|4344.99|4306.99|4344.65|4306.65|9
1605568760000|2020-11-16 23:19:20|4345.02|4307.02|4345.44|4307.44|4345.46|4307.46|4345.02|4307.02|10
1605568770000|2020-11-16 23:19:30|4345.48|4307.48|4345.79|4307.79|4345.85|4307.85|4345.46|4307.46|9
1605568780000|2020-11-16 23:19:40|4345.83|4307.83|4346.38|4308.38|4346.39|4308.39|4345.83|4307.83|9
1605568790000|2020-11-16 23:19:50|4346.7|4308.7|4346.63|4308.63|4346.86|4308.86|4346.61|4308.61|10
1605568800000|2020-11-16 23:20:00|4346.6|4308.6|4345.9|4307.9|4346.67|4308.67|4345.9|4307.9|9
1605568810000|2020-11-16 23:20:10|4346.05|4308.05|4345.95|4307.95|4346.09|4308.09|4345.9|4307.9|10
1605568820000|2020-11-16 23:20:20|4345.91|4307.91|4345.94|4307.94|4345.98|4307.98|4345.86|4307.86|9
1605568830000|2020-11-16 23:20:30|4345.92|4307.92|4345.14|4307.14|4345.92|4307.92|4344.84|4306.84|10
1605568840000|2020-11-16 23:20:40|4345.06|4307.06|4344.41|4306.41|4345.06|4307.06|4344.41|4306.41|9
1605568850000|2020-11-16 23:20:50|4344.27|4306.27|4342.93|4304.93|4344.27|4306.27|4342.93|4304.93|10
1605568860000|2020-11-16 23:21:00|4343.08|4305.08|4343.29|4305.29|4343.29|4305.29|4342.9|4304.9|10
1605568870000|2020-11-16 23:21:10|4343.43|4305.43|4343.41|4305.41|4343.61|4305.61|4343.41|4305.41|10
1605568880000|2020-11-16 23:21:20|4343.26|4305.26|4343.38|4305.38|4343.42|4305.42|4343.15|4305.15|9
1605568890000|2020-11-16 23:21:30|4343.48|4305.48|4343.57|4305.57|4343.57|4305.57|4343.25|4305.25|9
1605568900000|2020-11-16 23:21:40|4343.56|4305.56|4343.28|4305.28|4343.56|4305.56|4343.21|4305.21|9
1605568910000|2020-11-16 23:21:50|4343.2|4305.2|4343.04|4305.04|4343.28|4305.28|4343.04|4305.04|10
1605568920000|2020-11-16 23:22:00|4343.57|4305.57|4343.64|4305.64|4343.79|4305.79|4343.48|4305.48|10
1605568930000|2020-11-16 23:22:10|4343.73|4305.73|4343.43|4305.43|4343.73|4305.73|4343.43|4305.43|10
1605568940000|2020-11-16 23:22:20|4343.73|4305.73|4344.23|4306.23|4344.23|4306.23|4343.66|4305.66|10
1605568950000|2020-11-16 23:22:30|4344.3|4306.3|4345.09|4307.09|4345.22|4307.22|4344.3|4306.3|10
1605568960000|2020-11-16 23:22:40|4345.21|4307.21|4344.98|4306.98|4345.21|4307.21|4344.79|4306.79|10
1605568970000|2020-11-16 23:22:50|4344.79|4306.79|4344.63|4306.63|4344.79|4306.79|4344.53|4306.53|10
1605568980000|2020-11-16 23:23:00|4344.71|4306.71|4344.35|4306.35|4344.71|4306.71|4344.24|4306.24|10
1605568990000|2020-11-16 23:23:10|4344.48|4306.48|4344.93|4306.93|4344.93|4306.93|4344.4|4306.4|10
1605569000000|2020-11-16 23:23:20|4344.78|4306.78|4344.67|4306.67|4345.16|4307.16|4344.65|4306.65|10
1605569010000|2020-11-16 23:23:30|4344.66|4306.66|4344.52|4306.52|4344.9|4306.9|4344.52|4306.52|9
1605569020000|2020-11-16 23:23:40|4344.36|4306.36|4344.59|4306.59|4344.6|4306.6|4344.35|4306.35|9
1605569030000|2020-11-16 23:23:50|4344.67|4306.67|4345.03|4307.03|4345.16|4307.16|4344.67|4306.67|9
1605569040000|2020-11-16 23:24:00|4344.7|4306.7|4344.35|4306.35|4344.7|4306.7|4344.16|4306.16|9
1605569050000|2020-11-16 23:24:10|4344.37|4306.37|4344.29|4306.29|4344.52|4306.52|4344.17|4306.17|10
1605569060000|2020-11-16 23:24:20|4344.17|4306.17|4343.85|4305.85|4344.17|4306.17|4343.85|4305.85|10
1605569070000|2020-11-16 23:24:30|4343.72|4305.72|4343.58|4305.58|4343.76|4305.76|4343.58|4305.58|8
1605569080000|2020-11-16 23:24:40|4343.68|4305.68|4343.39|4305.39|4343.68|4305.68|4343.39|4305.39|10
1605569090000|2020-11-16 23:24:50|4343.38|4305.38|4343.73|4305.73|4343.78|4305.78|4343.35|4305.35|8
1605569100000|2020-11-16 23:25:00|4343.77|4305.77|4343.78|4305.78|4343.83|4305.83|4343.75|4305.75|8
1605569110000|2020-11-16 23:25:10|4343.84|4305.84|4343.73|4305.73|4344.01|4306.01|4343.72|4305.72|9
1605569120000|2020-11-16 23:25:20|4343.58|4305.58|4343|4305|4343.63|4305.63|4343|4305|8
1605569130000|2020-11-16 23:25:30|4343.19|4305.19|4343.54|4305.54|4343.6|4305.6|4343.19|4305.19|10
1605569140000|2020-11-16 23:25:40|4343.42|4305.42|4342.86|4304.86|4343.67|4305.67|4342.86|4304.86|10
1605569150000|2020-11-16 23:25:50|4342.77|4304.77|4342.23|4304.23|4342.77|4304.77|4342.06|4304.06|10
1605569160000|2020-11-16 23:26:00|4342.35|4304.35|4342.77|4304.77|4342.77|4304.77|4342.24|4304.24|9
1605569170000|2020-11-16 23:26:10|4342.86|4304.86|4342.68|4304.68|4342.86|4304.86|4342.65|4304.65|10
1605569180000|2020-11-16 23:26:20|4342.66|4304.66|4342.17|4304.17|4342.66|4304.66|4342.13|4304.13|10
1605569190000|2020-11-16 23:26:30|4342.11|4304.11|4341.77|4303.77|4342.11|4304.11|4341.74|4303.74|9
1605569200000|2020-11-16 23:26:40|4341.8|4303.8|4340.92|4302.92|4341.8|4303.8|4340.92|4302.92|10
1605569210000|2020-11-16 23:26:50|4340.96|4302.96|4340.38|4302.38|4340.96|4302.96|4340.35|4302.35|9
1605569220000|2020-11-16 23:27:00|4340.41|4302.41|4340.19|4302.19|4340.41|4302.41|4340.19|4302.19|10
1605569230000|2020-11-16 23:27:10|4340.13|4302.13|4339.26|4301.26|4340.13|4302.13|4339.26|4301.26|9
1605569240000|2020-11-16 23:27:20|4339.1|4301.1|4337.63|4299.63|4339.1|4301.1|4337.46|4299.46|10
1605569250000|2020-11-16 23:27:30|4337.71|4299.71|4338.28|4300.28|4338.28|4300.28|4337.56|4299.56|10
1605569260000|2020-11-16 23:27:40|4338.3|4300.3|4337.54|4299.54|4338.3|4300.3|4337.52|4299.52|9
1605569270000|2020-11-16 23:27:50|4337.53|4299.53|4337.6|4299.6|4337.6|4299.6|4337.46|4299.46|9
1605569280000|2020-11-16 23:28:00|4337.45|4299.45|4338.22|4300.22|4338.22|4300.22|4337.4|4299.4|8
1605569290000|2020-11-16 23:28:10|4338.43|4300.43|4339.15|4301.15|4339.15|4301.15|4338.42|4300.42|10
1605569300000|2020-11-16 23:28:20|4339.08|4301.08|4339.84|4301.84|4339.84|4301.84|4339.08|4301.08|9
1605569310000|2020-11-16 23:28:30|4339.77|4301.77|4340.21|4302.21|4340.24|4302.24|4339.76|4301.76|10
1605569320000|2020-11-16 23:28:40|4340.2|4302.2|4340.29|4302.29|4340.29|4302.29|4340.15|4302.15|7
1605569330000|2020-11-16 23:28:50|4340.42|4302.42|4340.59|4302.59|4340.59|4302.59|4340.22|4302.22|9
1605569340000|2020-11-16 23:29:00|4340.66|4302.66|4340.83|4302.83|4340.88|4302.88|4340.64|4302.64|9
1605569350000|2020-11-16 23:29:10|4340.93|4302.93|4341.72|4303.72|4341.72|4303.72|4340.93|4302.93|10
1605569360000|2020-11-16 23:29:20|4341.94|4303.94|4342.76|4304.76|4342.77|4304.77|4341.94|4303.94|10
1605569370000|2020-11-16 23:29:30|4342.65|4304.65|4342.95|4304.95|4342.95|4304.95|4342.63|4304.63|10
1605569380000|2020-11-16 23:29:40|4343.03|4305.03|4344.42|4306.42|4344.42|4306.42|4342.94|4304.94|10
1605569390000|2020-11-16 23:29:50|4344.57|4306.57|4346.34|4308.34|4346.34|4308.34|4344.57|4306.57|10
1605569400000|2020-11-16 23:30:00|4346.49|4308.49|4346.73|4308.73|4346.73|4308.73|4346.45|4308.45|10
1605569410000|2020-11-16 23:30:10|4346.96|4308.96|4346.93|4308.93|4346.98|4308.98|4346.88|4308.88|9
1605569420000|2020-11-16 23:30:20|4347|4309|4348.93|4310.93|4348.93|4310.93|4346.93|4308.93|10
1605569430000|2020-11-16 23:30:30|4348.87|4310.87|4349.13|4311.13|4349.13|4311.13|4348.86|4310.86|10
1605569440000|2020-11-16 23:30:40|4349.04|4311.04|4349.28|4311.28|4349.34|4311.34|4349.04|4311.04|10
1605569450000|2020-11-16 23:30:50|4349.31|4311.31|4349.49|4311.49|4349.49|4311.49|4349.11|4311.11|9
1605569460000|2020-11-16 23:31:00|4349.5|4311.5|4349.63|4311.63|4349.63|4311.63|4349.41|4311.41|10
1605569470000|2020-11-16 23:31:10|4349.78|4311.78|4350.1|4312.1|4350.42|4312.42|4349.78|4311.78|10
1605569480000|2020-11-16 23:31:20|4350.08|4312.08|4349.71|4311.71|4350.18|4312.18|4349.71|4311.71|10
1605569490000|2020-11-16 23:31:30|4349.69|4311.69|4348.93|4310.93|4349.69|4311.69|4348.92|4310.92|10
1605569500000|2020-11-16 23:31:40|4348.58|4310.58|4348.69|4310.69|4348.69|4310.69|4348.21|4310.21|10
1605569510000|2020-11-16 23:31:50|4348.72|4310.72|4347.8|4309.8|4348.72|4310.72|4347.8|4309.8|9
1605569520000|2020-11-16 23:32:00|4347.77|4309.77|4347.63|4309.63|4347.83|4309.83|4347.36|4309.36|8
1605569530000|2020-11-16 23:32:10|4347.66|4309.66|4347.17|4309.17|4347.66|4309.66|4347.04|4309.04|8
1605569540000|2020-11-16 23:32:20|4347.19|4309.19|4346.52|4308.52|4347.19|4309.19|4346.52|4308.52|9
1605569550000|2020-11-16 23:32:30|4346.65|4308.65|4346.52|4308.52|4346.71|4308.71|4346.52|4308.52|10
1605569560000|2020-11-16 23:32:40|4346.37|4308.37|4345.67|4307.67|4346.39|4308.39|4345.62|4307.62|9
1605569570000|2020-11-16 23:32:50|4345.69|4307.69|4345.65|4307.65|4345.72|4307.72|4345.63|4307.63|9
1605569580000|2020-11-16 23:33:00|4345.77|4307.77|4344.71|4306.71|4345.8|4307.8|4344.71|4306.71|10
1605569590000|2020-11-16 23:33:10|4344.61|4306.61|4342.35|4304.35|4344.61|4306.61|4342.35|4304.35|10
1605569600000|2020-11-16 23:33:20|4341.85|4303.85|4341.63|4303.63|4341.85|4303.85|4341.13|4303.13|10
1605569610000|2020-11-16 23:33:30|4341.52|4303.52|4341.38|4303.38|4341.52|4303.52|4341.06|4303.06|10
1605569620000|2020-11-16 23:33:40|4341.46|4303.46|4340.82|4302.82|4341.46|4303.46|4340.8|4302.8|10
1605569630000|2020-11-16 23:33:50|4340.8|4302.8|4340.96|4302.96|4340.96|4302.96|4340.8|4302.8|10
1605569640000|2020-11-16 23:34:00|4341.16|4303.16|4340.66|4302.66|4341.16|4303.16|4340.66|4302.66|9
1605569650000|2020-11-16 23:34:10|4340.46|4302.46|4340.13|4302.13|4340.8|4302.8|4340.13|4302.13|10
1605569660000|2020-11-16 23:34:20|4340.06|4302.06|4339.58|4301.58|4340.06|4302.06|4339.58|4301.58|9
1605569670000|2020-11-16 23:34:30|4339.4|4301.4|4339.62|4301.62|4339.62|4301.62|4339.37|4301.37|10
1605569680000|2020-11-16 23:34:40|4340.06|4302.06|4340.29|4302.29|4340.33|4302.33|4340.03|4302.03|9
1605569690000|2020-11-16 23:34:50|4340.48|4302.48|4340.25|4302.25|4340.58|4302.58|4340.19|4302.19|10
1605569700000|2020-11-16 23:35:00|4340.12|4302.12|4339.91|4301.91|4340.12|4302.12|4339.89|4301.89|10
1605569710000|2020-11-16 23:35:10|4340.03|4302.03|4340.61|4302.61|4340.62|4302.62|4340.03|4302.03|10
1605569720000|2020-11-16 23:35:20|4340.36|4302.36|4339.87|4301.87|4340.37|4302.37|4339.84|4301.84|10
1605569730000|2020-11-16 23:35:30|4339.86|4301.86|4340.34|4302.34|4340.34|4302.34|4339.85|4301.85|10
1605569740000|2020-11-16 23:35:40|4340.4|4302.4|4341.58|4303.58|4341.58|4303.58|4340.4|4302.4|9
1605569750000|2020-11-16 23:35:50|4341.56|4303.56|4341.84|4303.84|4342.18|4304.18|4341.56|4303.56|10
1605569760000|2020-11-16 23:36:00|4341.72|4303.72|4341.04|4303.04|4341.72|4303.72|4341.04|4303.04|9
1605569770000|2020-11-16 23:36:10|4341.03|4303.03|4340.66|4302.66|4341.03|4303.03|4340.63|4302.63|10
1605569780000|2020-11-16 23:36:20|4340.63|4302.63|4340.35|4302.35|4340.63|4302.63|4340.16|4302.16|10
1605569790000|2020-11-16 23:36:30|4340.34|4302.34|4340.14|4302.14|4340.37|4302.37|4340.03|4302.03|9
1605569800000|2020-11-16 23:36:40|4340.21|4302.21|4338.71|4300.71|4340.21|4302.21|4338.71|4300.71|10
1605569810000|2020-11-16 23:36:50|4338.38|4300.38|4339.54|4301.54|4339.54|4301.54|4338.38|4300.38|9
1605569820000|2020-11-16 23:37:00|4339.83|4301.83|4340|4302|4340.26|4302.26|4339.83|4301.83|10
1605569830000|2020-11-16 23:37:10|4339.74|4301.74|4339.1|4301.1|4339.74|4301.74|4339.1|4301.1|10
1605569840000|2020-11-16 23:37:20|4339.04|4301.04|4338.57|4300.57|4339.13|4301.13|4338.57|4300.57|10
1605569850000|2020-11-16 23:37:30|4338.6|4300.6|4338.19|4300.19|4338.6|4300.6|4338.19|4300.19|10
1605569860000|2020-11-16 23:37:40|4338.27|4300.27|4337.91|4299.91|4338.27|4300.27|4337.91|4299.91|10
1605569870000|2020-11-16 23:37:50|4337.88|4299.88|4337.94|4299.94|4338.08|4300.08|4337.87|4299.87|10
1605569880000|2020-11-16 23:38:00|4338.07|4300.07|4338|4300|4338.34|4300.34|4338|4300|10
1605569890000|2020-11-16 23:38:10|4338.13|4300.13|4337.72|4299.72|4338.13|4300.13|4337.72|4299.72|10
1605569900000|2020-11-16 23:38:20|4337.61|4299.61|4337.57|4299.57|4337.61|4299.61|4337.43|4299.43|9
1605569910000|2020-11-16 23:38:30|4337.46|4299.46|4337.98|4299.98|4337.98|4299.98|4337.46|4299.46|10
1605569920000|2020-11-16 23:38:40|4337.89|4299.89|4337.65|4299.65|4337.92|4299.92|4337.65|4299.65|10
1605569930000|2020-11-16 23:38:50|4337.72|4299.72|4337.47|4299.47|4337.72|4299.72|4337.36|4299.36|10
1605569940000|2020-11-16 23:39:00|4337.56|4299.56|4337.4|4299.4|4337.56|4299.56|4337.4|4299.4|8
1605569950000|2020-11-16 23:39:10|4337.49|4299.49|4337.76|4299.76|4337.93|4299.93|4337.49|4299.49|8
1605569960000|2020-11-16 23:39:20|4337.91|4299.91|4337.71|4299.71|4337.91|4299.91|4337.61|4299.61|10
1605569970000|2020-11-16 23:39:30|4337.5|4299.5|4337.45|4299.45|4337.73|4299.73|4337.45|4299.45|9
1605569980000|2020-11-16 23:39:40|4337.4|4299.4|4337.15|4299.15|4337.43|4299.43|4337.15|4299.15|9
1605569990000|2020-11-16 23:39:50|4337.26|4299.26|4337.11|4299.11|4337.29|4299.29|4337.1|4299.1|8
1605570000000|2020-11-16 23:40:00|4337.12|4299.12|4336.74|4298.74|4337.15|4299.15|4336.73|4298.73|10
1605570010000|2020-11-16 23:40:10|4336.82|4298.82|4336.23|4298.23|4336.82|4298.82|4336.23|4298.23|9
1605570020000|2020-11-16 23:40:20|4336.25|4298.25|4336.22|4298.22|4336.4|4298.4|4336.13|4298.13|10
1605570030000|2020-11-16 23:40:30|4336.31|4298.31|4336.22|4298.22|4336.31|4298.31|4336.05|4298.05|9
1605570040000|2020-11-16 23:40:40|4336.33|4298.33|4336.32|4298.32|4336.33|4298.33|4336.19|4298.19|8
1605570050000|2020-11-16 23:40:50|4336.16|4298.16|4336|4298|4336.16|4298.16|4336|4298|10
1605570060000|2020-11-16 23:41:00|4336.13|4298.13|4336.29|4298.29|4336.6|4298.6|4336.13|4298.13|10
1605570070000|2020-11-16 23:41:10|4336.22|4298.22|4335.3|4297.3|4336.22|4298.22|4335.3|4297.3|10
1605570080000|2020-11-16 23:41:20|4335.19|4297.19|4334.94|4296.94|4335.19|4297.19|4334.91|4296.91|9
1605570090000|2020-11-16 23:41:30|4335|4297|4334.98|4296.98|4335.01|4297.01|4334.8|4296.8|9
1605570100000|2020-11-16 23:41:40|4334.87|4296.87|4334.19|4296.19|4334.9|4296.9|4334.19|4296.19|8
1605570110000|2020-11-16 23:41:50|4334.41|4296.41|4334.56|4296.56|4334.74|4296.74|4334.41|4296.41|10
1605570120000|2020-11-16 23:42:00|4334.53|4296.53|4334.25|4296.25|4334.57|4296.57|4334.22|4296.22|10
1605570130000|2020-11-16 23:42:10|4334.26|4296.26|4334.25|4296.25|4334.27|4296.27|4334.17|4296.17|10
1605570140000|2020-11-16 23:42:20|4334.27|4296.27|4333.36|4295.36|4334.27|4296.27|4333.36|4295.36|10
1605570150000|2020-11-16 23:42:30|4333.33|4295.33|4333.04|4295.04|4333.33|4295.33|4333.02|4295.02|10
1605570160000|2020-11-16 23:42:40|4332.98|4294.98|4331.83|4293.83|4332.98|4294.98|4331.83|4293.83|10
1605570170000|2020-11-16 23:42:50|4331.79|4293.79|4330.69|4292.69|4331.79|4293.79|4330.64|4292.64|9
1605570180000|2020-11-16 23:43:00|4330.76|4292.76|4330.42|4292.42|4330.87|4292.87|4330.42|4292.42|10
1605570190000|2020-11-16 23:43:10|4330.33|4292.33|4330.7|4292.7|4330.72|4292.72|4330.25|4292.25|10
1605570200000|2020-11-16 23:43:20|4330.64|4292.64|4330.89|4292.89|4331.01|4293.01|4330.64|4292.64|9
1605570210000|2020-11-16 23:43:30|4330.74|4292.74|4330.88|4292.88|4330.97|4292.97|4330.74|4292.74|10
1605570220000|2020-11-16 23:43:40|4331.19|4293.19|4331.37|4293.37|4331.48|4293.48|4331.13|4293.13|10
1605570230000|2020-11-16 23:43:50|4331.38|4293.38|4331.27|4293.27|4331.5|4293.5|4331.09|4293.09|10
1605570240000|2020-11-16 23:44:00|4331.28|4293.28|4330.79|4292.79|4331.28|4293.28|4330.79|4292.79|10
1605570250000|2020-11-16 23:44:10|4330.81|4292.81|4330.95|4292.95|4331.03|4293.03|4330.81|4292.81|10
1605570260000|2020-11-16 23:44:20|4330.86|4292.86|4330.37|4292.37|4330.86|4292.86|4330.37|4292.37|8
1605570270000|2020-11-16 23:44:30|4330.3|4292.3|4330.26|4292.26|4330.3|4292.3|4330.16|4292.16|8
1605570280000|2020-11-16 23:44:40|4330.15|4292.15|4329.84|4291.84|4330.15|4292.15|4329.82|4291.82|9
1605570290000|2020-11-16 23:44:50|4329.85|4291.85|4329.75|4291.75|4330.1|4292.1|4329.75|4291.75|9
1605570300000|2020-11-16 23:45:00|4329.73|4291.73|4329.41|4291.41|4329.73|4291.73|4329.41|4291.41|8
1605570310000|2020-11-16 23:45:10|4329.35|4291.35|4329.09|4291.09|4329.38|4291.38|4329.09|4291.09|9
1605570320000|2020-11-16 23:45:20|4329.14|4291.14|4329.28|4291.28|4329.31|4291.31|4329|4291|10
1605570330000|2020-11-16 23:45:30|4329.24|4291.24|4328.76|4290.76|4329.33|4291.33|4328.76|4290.76|10
1605570340000|2020-11-16 23:45:40|4328.73|4290.73|4327.1|4289.1|4328.73|4290.73|4327.1|4289.1|9
1605570350000|2020-11-16 23:45:50|4326.96|4288.96|4325.3|4287.3|4326.96|4288.96|4325.3|4287.3|10
1605570360000|2020-11-16 23:46:00|4325.1|4287.1|4323.11|4285.11|4325.1|4287.1|4323.11|4285.11|10
1605570370000|2020-11-16 23:46:10|4323.16|4285.16|4323.76|4285.76|4323.76|4285.76|4322.64|4284.64|10
1605570380000|2020-11-16 23:46:20|4323.75|4285.75|4324.05|4286.05|4324.05|4286.05|4323.75|4285.75|10
1605570390000|2020-11-16 23:46:30|4324.17|4286.17|4325.86|4287.86|4325.86|4287.86|4324.17|4286.17|10
1605570400000|2020-11-16 23:46:40|4326.23|4288.23|4326.22|4288.22|4326.3|4288.3|4325.89|4287.89|10
1605570410000|2020-11-16 23:46:50|4326.13|4288.13|4325.77|4287.77|4326.13|4288.13|4325.77|4287.77|8
1605570420000|2020-11-16 23:47:00|4325.67|4287.67|4326.4|4288.4|4326.4|4288.4|4325.63|4287.63|10
1605570430000|2020-11-16 23:47:10|4326.49|4288.49|4326.98|4288.98|4327.08|4289.08|4326.41|4288.41|9
1605570440000|2020-11-16 23:47:20|4326.93|4288.93|4326.19|4288.19|4326.93|4288.93|4326.19|4288.19|10
1605570450000|2020-11-16 23:47:30|4326.3|4288.3|4325.88|4287.88|4326.3|4288.3|4325.67|4287.67|10
1605570460000|2020-11-16 23:47:40|4325.92|4287.92|4326.23|4288.23|4326.35|4288.35|4325.92|4287.92|9
1605570470000|2020-11-16 23:47:50|4326.26|4288.26|4326.33|4288.33|4326.39|4288.39|4326.21|4288.21|8
1605570480000|2020-11-16 23:48:00|4326.41|4288.41|4326.75|4288.75|4326.82|4288.82|4326.41|4288.41|10
1605570490000|2020-11-16 23:48:10|4326.74|4288.74|4326.84|4288.84|4326.96|4288.96|4326.71|4288.71|9
1605570500000|2020-11-16 23:48:20|4326.83|4288.83|4327.09|4289.09|4327.32|4289.32|4326.83|4288.83|10
1605570510000|2020-11-16 23:48:30|4327.04|4289.04|4327.21|4289.21|4327.21|4289.21|4326.99|4288.99|9
1605570520000|2020-11-16 23:48:40|4327.06|4289.06|4326.82|4288.82|4327.12|4289.12|4326.81|4288.81|9
1605570530000|2020-11-16 23:48:50|4326.76|4288.76|4327.39|4289.39|4327.39|4289.39|4326.76|4288.76|10
1605570540000|2020-11-16 23:49:00|4327.3|4289.3|4327.79|4289.79|4327.81|4289.81|4327.3|4289.3|10
1605570550000|2020-11-16 23:49:10|4327.86|4289.86|4327.33|4289.33|4327.86|4289.86|4327.33|4289.33|8
1605570560000|2020-11-16 23:49:20|4327.39|4289.39|4328.18|4290.18|4328.18|4290.18|4327.33|4289.33|10
1605570570000|2020-11-16 23:49:30|4328.2|4290.2|4328.29|4290.29|4328.33|4290.33|4328.2|4290.2|10
1605570580000|2020-11-16 23:49:40|4328.3|4290.3|4328.15|4290.15|4328.3|4290.3|4328.09|4290.09|10
1605570590000|2020-11-16 23:49:50|4328.1|4290.1|4328.65|4290.65|4328.77|4290.77|4328.1|4290.1|10
1605570600000|2020-11-16 23:50:00|4328.51|4290.51|4328.6|4290.6|4328.71|4290.71|4328.47|4290.47|8
1605570610000|2020-11-16 23:50:10|4328.71|4290.71|4329.09|4291.09|4329.09|4291.09|4328.71|4290.71|9
1605570620000|2020-11-16 23:50:20|4329.28|4291.28|4329.08|4291.08|4329.28|4291.28|4328.83|4290.83|10
1605570630000|2020-11-16 23:50:30|4329.05|4291.05|4329.05|4291.05|4329.16|4291.16|4329|4291|10
1605570640000|2020-11-16 23:50:40|4329.09|4291.09|4328.57|4290.57|4329.09|4291.09|4328.57|4290.57|10
1605570650000|2020-11-16 23:50:50|4328.44|4290.44|4328.14|4290.14|4328.44|4290.44|4328.14|4290.14|9
1605570660000|2020-11-16 23:51:00|4328.03|4290.03|4327.78|4289.78|4328.03|4290.03|4327.72|4289.72|10
1605570670000|2020-11-16 23:51:10|4327.83|4289.83|4327.9|4289.9|4327.9|4289.9|4327.65|4289.65|9
1605570680000|2020-11-16 23:51:20|4327.93|4289.93|4328.24|4290.24|4328.24|4290.24|4327.87|4289.87|9
1605570690000|2020-11-16 23:51:30|4328.22|4290.22|4328.28|4290.28|4328.56|4290.56|4328.22|4290.22|8
1605570700000|2020-11-16 23:51:40|4328.32|4290.32|4328.23|4290.23|4328.35|4290.35|4328.09|4290.09|9
1605570710000|2020-11-16 23:51:50|4328.22|4290.22|4328.7|4290.7|4328.7|4290.7|4328.22|4290.22|9
1605570720000|2020-11-16 23:52:00|4328.67|4290.67|4328.41|4290.41|4328.99|4290.99|4328.25|4290.25|9
1605570730000|2020-11-16 23:52:10|4328.7|4290.7|4329.08|4291.08|4329.19|4291.19|4328.7|4290.7|8
1605570740000|2020-11-16 23:52:20|4329.18|4291.18|4329.12|4291.12|4329.24|4291.24|4329|4291|10
1605570750000|2020-11-16 23:52:30|4329.32|4291.32|4329.7|4291.7|4329.7|4291.7|4329.32|4291.32|10
1605570760000|2020-11-16 23:52:40|4329.73|4291.73|4329.59|4291.59|4329.73|4291.73|4329.43|4291.43|8
1605570770000|2020-11-16 23:52:50|4329.52|4291.52|4329.92|4291.92|4329.92|4291.92|4329.5|4291.5|10
1605570780000|2020-11-16 23:53:00|4329.86|4291.86|4330.45|4292.45|4330.45|4292.45|4329.83|4291.83|9
1605570790000|2020-11-16 23:53:10|4330.53|4292.53|4329.8|4291.8|4330.53|4292.53|4329.8|4291.8|9
1605570800000|2020-11-16 23:53:20|4329.73|4291.73|4329.95|4291.95|4329.95|4291.95|4329.66|4291.66|9
1605570810000|2020-11-16 23:53:30|4329.99|4291.99|4329.92|4291.92|4330.11|4292.11|4329.92|4291.92|9
1605570820000|2020-11-16 23:53:40|4329.98|4291.98|4330.67|4292.67|4330.79|4292.79|4329.87|4291.87|10
1605570830000|2020-11-16 23:53:50|4330.73|4292.73|4331.72|4293.72|4331.72|4293.72|4330.73|4292.73|9
1605570840000|2020-11-16 23:54:00|4331.68|4293.68|4332.37|4294.37|4332.37|4294.37|4331.68|4293.68|10
1605570850000|2020-11-16 23:54:10|4332.54|4294.54|4332.9|4294.9|4333.18|4295.18|4332.54|4294.54|10
1605570860000|2020-11-16 23:54:20|4332.92|4294.92|4332.83|4294.83|4332.92|4294.92|4332.72|4294.72|9
1605570870000|2020-11-16 23:54:30|4332.77|4294.77|4332.7|4294.7|4332.9|4294.9|4332.67|4294.67|8
1605570880000|2020-11-16 23:54:40|4332.67|4294.67|4332.82|4294.82|4332.97|4294.97|4332.67|4294.67|10
1605570890000|2020-11-16 23:54:50|4332.7|4294.7|4333.22|4295.22|4333.28|4295.28|4332.7|4294.7|10
1605570900000|2020-11-16 23:55:00|4333.02|4295.02|4333.51|4295.51|4333.51|4295.51|4332.96|4294.96|10
1605570910000|2020-11-16 23:55:10|4333.54|4295.54|4334.32|4296.32|4334.36|4296.36|4333.54|4295.54|9
1605570920000|2020-11-16 23:55:20|4334.39|4296.39|4335.09|4297.09|4335.09|4297.09|4334.28|4296.28|9
1605570930000|2020-11-16 23:55:30|4335.15|4297.15|4334.99|4296.99|4335.18|4297.18|4334.99|4296.99|9
1605570940000|2020-11-16 23:55:40|4334.87|4296.87|4334.07|4296.07|4334.87|4296.87|4334.07|4296.07|9
1605570950000|2020-11-16 23:55:50|4333.99|4295.99|4332.84|4294.84|4333.99|4295.99|4332.74|4294.74|10
1605570960000|2020-11-16 23:56:00|4332.89|4294.89|4332.18|4294.18|4332.89|4294.89|4332.14|4294.14|9
1605570970000|2020-11-16 23:56:10|4332.35|4294.35|4332.28|4294.28|4332.46|4294.46|4332.28|4294.28|8
1605570980000|2020-11-16 23:56:20|4332.33|4294.33|4332.08|4294.08|4332.47|4294.47|4332.07|4294.07|9
1605570990000|2020-11-16 23:56:30|4332.1|4294.1|4331.74|4293.74|4332.1|4294.1|4331.74|4293.74|9
1605571000000|2020-11-16 23:56:40|4331.8|4293.8|4331.94|4293.94|4331.94|4293.94|4331.77|4293.77|9
1605571010000|2020-11-16 23:56:50|4331.93|4293.93|4332.22|4294.22|4332.22|4294.22|4331.87|4293.87|10
1605571020000|2020-11-16 23:57:00|4332.29|4294.29|4333.33|4295.33|4333.33|4295.33|4332.29|4294.29|8
1605571030000|2020-11-16 23:57:10|4333.37|4295.37|4333.61|4295.61|4333.61|4295.61|4333.23|4295.23|10
1605571040000|2020-11-16 23:57:20|4333.89|4295.89|4334.42|4296.42|4334.42|4296.42|4333.85|4295.85|10
1605571050000|2020-11-16 23:57:30|4334.38|4296.38|4334|4296|4334.38|4296.38|4333.9|4295.9|10
1605571060000|2020-11-16 23:57:40|4334.22|4296.22|4334.53|4296.53|4334.53|4296.53|4334.22|4296.22|10
1605571070000|2020-11-16 23:57:50|4334.4|4296.4|4334.56|4296.56|4334.56|4296.56|4334.19|4296.19|10
1605571080000|2020-11-16 23:58:00|4334.57|4296.57|4334.46|4296.46|4334.66|4296.66|4334.39|4296.39|9
1605571090000|2020-11-16 23:58:10|4334.51|4296.51|4333.4|4295.4|4334.57|4296.57|4333.4|4295.4|9
1605571100000|2020-11-16 23:58:20|4333.29|4295.29|4332.51|4294.51|4333.29|4295.29|4332.51|4294.51|10
1605571110000|2020-11-16 23:58:30|4332.36|4294.36|4331.66|4293.66|4332.36|4294.36|4331.66|4293.66|10
1605571120000|2020-11-16 23:58:40|4331.74|4293.74|4331.79|4293.79|4331.87|4293.87|4331.66|4293.66|10
1605571130000|2020-11-16 23:58:50|4331.81|4293.81|4332.14|4294.14|4332.37|4294.37|4331.81|4293.81|10
1605571140000|2020-11-16 23:59:00|4331.86|4293.86|4331.87|4293.87|4332.02|4294.02|4331.69|4293.69|9
1605571150000|2020-11-16 23:59:10|4332|4294|4331.71|4293.71|4332|4294|4331.71|4293.71|8
1605571160000|2020-11-16 23:59:20|4331.68|4293.68|4330.65|4292.65|4331.68|4293.68|4330.65|4292.65|10
1605571170000|2020-11-16 23:59:30|4330.7|4292.7|4329.55|4291.55|4330.7|4292.7|4329.54|4291.54|10
1605571180000|2020-11-16 23:59:40|4329.28|4291.28|4328.2|4290.2|4329.41|4291.41|4328.2|4290.2|10
1605571190000|2020-11-16 23:59:50|4328.13|4290.13|4328.62|4290.62|4328.83|4290.83|4328.11|4290.11|10
1605571200000|2020-11-17 00:00:00|4328.74|4290.74|4329.55|4291.55|4329.57|4291.57|4328.66|4290.66|10
1605571210000|2020-11-17 00:00:10|4329.53|4291.53|4329.38|4291.38|4329.53|4291.53|4329.23|4291.23|10
1605571220000|2020-11-17 00:00:20|4329.3|4291.3|4329.47|4291.47|4329.52|4291.52|4329.3|4291.3|9
1605571230000|2020-11-17 00:00:30|4329.42|4291.42|4329.49|4291.49|4329.58|4291.58|4329.34|4291.34|7
1605571240000|2020-11-17 00:00:40|4329.5|4291.5|4329.22|4291.22|4329.72|4291.72|4329.22|4291.22|10
1605571250000|2020-11-17 00:00:50|4328.95|4290.95|4327.85|4289.85|4328.95|4290.95|4327.84|4289.84|10
1605571260000|2020-11-17 00:01:00|4327.81|4289.81|4327.79|4289.79|4327.85|4289.85|4327.74|4289.74|9
1605571270000|2020-11-17 00:01:10|4327.88|4289.88|4326.88|4288.88|4327.88|4289.88|4326.88|4288.88|10
1605571280000|2020-11-17 00:01:20|4326.85|4288.85|4325.58|4287.58|4326.85|4288.85|4325.58|4287.58|9
1605571290000|2020-11-17 00:01:30|4325.51|4287.51|4325.38|4287.38|4325.53|4287.53|4325.26|4287.26|10
1605571300000|2020-11-17 00:01:40|4325.26|4287.26|4326.39|4288.39|4326.48|4288.48|4325.26|4287.26|10
1605571310000|2020-11-17 00:01:50|4326.2|4288.2|4325.78|4287.78|4326.2|4288.2|4325.78|4287.78|10
1605571320000|2020-11-17 00:02:00|4325.87|4287.87|4326.12|4288.12|4326.12|4288.12|4325.55|4287.55|9
1605571330000|2020-11-17 00:02:10|4326.27|4288.27|4326.46|4288.46|4326.61|4288.61|4326.04|4288.04|10
1605571340000|2020-11-17 00:02:20|4326.44|4288.44|4326.95|4288.95|4327.25|4289.25|4326.4|4288.4|10
1605571350000|2020-11-17 00:02:30|4327.09|4289.09|4328.03|4290.03|4328.03|4290.03|4327.07|4289.07|10
1605571360000|2020-11-17 00:02:40|4328.12|4290.12|4330.16|4292.16|4330.16|4292.16|4328.12|4290.12|10
1605571370000|2020-11-17 00:02:50|4330.62|4292.62|4331.97|4293.97|4331.97|4293.97|4330.62|4292.62|10
1605571380000|2020-11-17 00:03:00|4332.73|4294.73|4334.41|4296.41|4334.41|4296.41|4332.73|4294.73|10
1605571390000|2020-11-17 00:03:10|4334.55|4296.55|4335.27|4297.27|4335.27|4297.27|4334.4|4296.4|10
1605571400000|2020-11-17 00:03:20|4335.39|4297.39|4337.13|4299.13|4337.13|4299.13|4335.37|4297.37|10
1605571410000|2020-11-17 00:03:30|4337.63|4299.63|4338.52|4300.52|4338.67|4300.67|4337.63|4299.63|10
1605571420000|2020-11-17 00:03:40|4338.35|4300.35|4338.19|4300.19|4338.71|4300.71|4338.19|4300.19|10
1605571430000|2020-11-17 00:03:50|4338.14|4300.14|4338.81|4300.81|4338.81|4300.81|4338.14|4300.14|10
1605571440000|2020-11-17 00:04:00|4338.6|4300.6|4339.14|4301.14|4339.14|4301.14|4338.38|4300.38|10
1605571450000|2020-11-17 00:04:10|4339.37|4301.37|4339.65|4301.65|4339.68|4301.68|4339.24|4301.24|9
1605571460000|2020-11-17 00:04:20|4339.72|4301.72|4339.87|4301.87|4339.99|4301.99|4339.72|4301.72|9
1605571470000|2020-11-17 00:04:30|4339.82|4301.82|4340.82|4302.82|4340.82|4302.82|4339.82|4301.82|10
1605571480000|2020-11-17 00:04:40|4341.24|4303.24|4342.4|4304.4|4342.4|4304.4|4341.24|4303.24|9
1605571490000|2020-11-17 00:04:50|4342.45|4304.45|4342.82|4304.82|4342.82|4304.82|4342.26|4304.26|10
1605571500000|2020-11-17 00:05:00|4342.77|4304.77|4345.35|4307.35|4345.35|4307.35|4342.77|4304.77|10
1605571510000|2020-11-17 00:05:10|4345.18|4307.18|4345.89|4307.89|4345.89|4307.89|4345.18|4307.18|10
1605571520000|2020-11-17 00:05:20|4345.96|4307.96|4345.1|4307.1|4346.35|4308.35|4345.03|4307.03|10
1605571530000|2020-11-17 00:05:30|4344.93|4306.93|4345.24|4307.24|4345.28|4307.28|4344.88|4306.88|10
1605571540000|2020-11-17 00:05:40|4345.29|4307.29|4346.02|4308.02|4346.02|4308.02|4345.22|4307.22|10
1605571550000|2020-11-17 00:05:50|4346.43|4308.43|4345.65|4307.65|4346.43|4308.43|4345.46|4307.46|10
1605571560000|2020-11-17 00:06:00|4345.3|4307.3|4345.42|4307.42|4345.42|4307.42|4345.07|4307.07|10
1605571570000|2020-11-17 00:06:10|4345.41|4307.41|4346.06|4308.06|4346.06|4308.06|4345.41|4307.41|9
1605571580000|2020-11-17 00:06:20|4346.33|4308.33|4346.16|4308.16|4346.33|4308.33|4345.94|4307.94|9
1605571590000|2020-11-17 00:06:30|4346.43|4308.43|4346.93|4308.93|4346.93|4308.93|4346.43|4308.43|8
1605571600000|2020-11-17 00:06:40|4347.07|4309.07|4347.93|4309.93|4347.93|4309.93|4347.07|4309.07|9
1605571610000|2020-11-17 00:06:50|4347.96|4309.96|4348.97|4310.97|4349.45|4311.45|4347.96|4309.96|9
1605571620000|2020-11-17 00:07:00|4348.77|4310.77|4349.93|4311.93|4350.07|4312.07|4348.77|4310.77|9
1605571630000|2020-11-17 00:07:10|4350.5|4312.5|4349.08|4311.08|4350.5|4312.5|4349.08|4311.08|10
1605571640000|2020-11-17 00:07:20|4349.05|4311.05|4348.8|4310.8|4349.05|4311.05|4348.63|4310.63|10
1605571650000|2020-11-17 00:07:30|4348.88|4310.88|4348.96|4310.96|4348.98|4310.98|4348.66|4310.66|10
1605571660000|2020-11-17 00:07:40|4349.24|4311.24|4350.4|4312.4|4350.4|4312.4|4349.24|4311.24|10
1605571670000|2020-11-17 00:07:50|4350.41|4312.41|4351.74|4313.74|4351.74|4313.74|4350.41|4312.41|10
1605571680000|2020-11-17 00:08:00|4351.99|4313.99|4353.27|4315.27|4353.33|4315.33|4351.99|4313.99|10
1605571690000|2020-11-17 00:08:10|4353.36|4315.36|4354.66|4316.66|4354.66|4316.66|4353.14|4315.14|9
1605571700000|2020-11-17 00:08:20|4355.14|4317.14|4355.65|4317.65|4355.65|4317.65|4354.94|4316.94|9
1605571710000|2020-11-17 00:08:30|4355.91|4317.91|4356.67|4318.67|4357.04|4319.04|4355.8|4317.8|10
1605571720000|2020-11-17 00:08:40|4356.83|4318.83|4359.02|4321.02|4359.02|4321.02|4356.83|4318.83|10
1605571730000|2020-11-17 00:08:50|4359.12|4321.12|4357.67|4319.67|4359.63|4321.63|4357.67|4319.67|10
1605571740000|2020-11-17 00:09:00|4357.18|4319.18|4356.54|4318.54|4357.18|4319.18|4356.02|4318.02|10
1605571750000|2020-11-17 00:09:10|4356.44|4318.44|4357.91|4319.91|4357.91|4319.91|4356|4318|10
1605571760000|2020-11-17 00:09:20|4358.02|4320.02|4357.77|4319.77|4358.52|4320.52|4357.77|4319.77|10
1605571770000|2020-11-17 00:09:30|4358.11|4320.11|4358.92|4320.92|4359.3|4321.3|4358.11|4320.11|10
1605571780000|2020-11-17 00:09:40|4358.94|4320.94|4359.32|4321.32|4359.4|4321.4|4358.91|4320.91|10
1605571790000|2020-11-17 00:09:50|4359.56|4321.56|4360.57|4322.57|4360.57|4322.57|4359.54|4321.54|10
1605571800000|2020-11-17 00:10:00|4360.84|4322.84|4360.21|4322.21|4361.48|4323.48|4360.21|4322.21|10
1605571810000|2020-11-17 00:10:10|4360.03|4322.03|4359.31|4321.31|4360.03|4322.03|4359.31|4321.31|10
1605571820000|2020-11-17 00:10:20|4359.24|4321.24|4359.35|4321.35|4359.35|4321.35|4359.12|4321.12|10
1605571830000|2020-11-17 00:10:30|4359.26|4321.26|4359.36|4321.36|4359.45|4321.45|4359.16|4321.16|10
1605571840000|2020-11-17 00:10:40|4359.62|4321.62|4359.62|4321.62|4360.65|4322.65|4359.62|4321.62|10
1605571850000|2020-11-17 00:10:50|4359.54|4321.54|4359.48|4321.48|4360.32|4322.32|4359.46|4321.46|9
1605571860000|2020-11-17 00:11:00|4359.52|4321.52|4357.86|4319.86|4359.52|4321.52|4357.8|4319.8|10
1605571870000|2020-11-17 00:11:10|4357.87|4319.87|4357.81|4319.81|4358.1|4320.1|4357.81|4319.81|9
1605571880000|2020-11-17 00:11:20|4357.71|4319.71|4358.48|4320.48|4358.48|4320.48|4357.71|4319.71|10
1605571890000|2020-11-17 00:11:30|4358.5|4320.5|4359.49|4321.49|4359.49|4321.49|4358.5|4320.5|10
1605571900000|2020-11-17 00:11:40|4359.47|4321.47|4360.7|4322.7|4360.7|4322.7|4359.47|4321.47|10
1605571910000|2020-11-17 00:11:50|4360.75|4322.75|4361.77|4323.77|4361.8|4323.8|4360.75|4322.75|10
1605571920000|2020-11-17 00:12:00|4361.64|4323.64|4360.16|4322.16|4361.81|4323.81|4360.16|4322.16|10
1605571930000|2020-11-17 00:12:10|4360.08|4322.08|4359.92|4321.92|4360.16|4322.16|4359.92|4321.92|9
1605571940000|2020-11-17 00:12:20|4360.03|4322.03|4359.95|4321.95|4360.03|4322.03|4359.57|4321.57|10
1605571950000|2020-11-17 00:12:30|4360.11|4322.11|4361.17|4323.17|4361.17|4323.17|4360.11|4322.11|10
1605571960000|2020-11-17 00:12:40|4361.06|4323.06|4360.87|4322.87|4361.15|4323.15|4360.87|4322.87|10
1605571970000|2020-11-17 00:12:50|4360.84|4322.84|4360.69|4322.69|4360.91|4322.91|4360.65|4322.65|9
1605571980000|2020-11-17 00:13:00|4360.89|4322.89|4361.7|4323.7|4361.7|4323.7|4360.86|4322.86|10
1605571990000|2020-11-17 00:13:10|4361.88|4323.88|4362.29|4324.29|4362.29|4324.29|4361.58|4323.58|10
1605572000000|2020-11-17 00:13:20|4362.28|4324.28|4363.02|4325.02|4363.07|4325.07|4362.28|4324.28|8
1605572010000|2020-11-17 00:13:30|4363.09|4325.09|4362.54|4324.54|4363.17|4325.17|4362.52|4324.52|10
1605572020000|2020-11-17 00:13:40|4362.84|4324.84|4362.93|4324.93|4363.1|4325.1|4362.63|4324.63|10
1605572030000|2020-11-17 00:13:50|4362.78|4324.78|4361.34|4323.34|4362.78|4324.78|4361.34|4323.34|10
1605572040000|2020-11-17 00:14:00|4361.3|4323.3|4361.2|4323.2|4361.3|4323.3|4360.87|4322.87|9
1605572050000|2020-11-17 00:14:10|4361.15|4323.15|4361.76|4323.76|4361.88|4323.88|4361.15|4323.15|10
1605572060000|2020-11-17 00:14:20|4361.78|4323.78|4361.77|4323.77|4362.05|4324.05|4361.73|4323.73|9
1605572070000|2020-11-17 00:14:30|4361.81|4323.81|4362.62|4324.62|4362.62|4324.62|4361.81|4323.81|10
1605572080000|2020-11-17 00:14:40|4362.69|4324.69|4363.39|4325.39|4363.46|4325.46|4362.69|4324.69|8
1605572090000|2020-11-17 00:14:50|4363.49|4325.49|4364.02|4326.02|4364.42|4326.42|4363.49|4325.49|10
1605572100000|2020-11-17 00:15:00|4364.17|4326.17|4364.8|4326.8|4365.02|4327.02|4364.17|4326.17|10
1605572110000|2020-11-17 00:15:10|4364.97|4326.97|4364.41|4326.41|4365.03|4327.03|4364.41|4326.41|10
1605572120000|2020-11-17 00:15:20|4363.96|4325.96|4363.28|4325.28|4363.96|4325.96|4363.28|4325.28|10
1605572130000|2020-11-17 00:15:30|4363.18|4325.18|4363.34|4325.34|4363.34|4325.34|4363.08|4325.08|8
1605572140000|2020-11-17 00:15:40|4363.39|4325.39|4363.15|4325.15|4363.51|4325.51|4363.12|4325.12|9
1605572150000|2020-11-17 00:15:50|4363.11|4325.11|4363.1|4325.1|4363.19|4325.19|4363.02|4325.02|9
1605572160000|2020-11-17 00:16:00|4363.17|4325.17|4363.56|4325.56|4363.56|4325.56|4363.17|4325.17|10
1605572170000|2020-11-17 00:16:10|4363.68|4325.68|4364.16|4326.16|4364.16|4326.16|4363.68|4325.68|9
1605572180000|2020-11-17 00:16:20|4364.17|4326.17|4364.17|4326.17|4364.25|4326.25|4363.93|4325.93|10
1605572190000|2020-11-17 00:16:30|4364.25|4326.25|4363.79|4325.79|4364.25|4326.25|4363.73|4325.73|9
1605572200000|2020-11-17 00:16:40|4363.61|4325.61|4362.78|4324.78|4363.61|4325.61|4362.78|4324.78|8
1605572210000|2020-11-17 00:16:50|4362.65|4324.65|4362.21|4324.21|4362.65|4324.65|4361.8|4323.8|10
1605572220000|2020-11-17 00:17:00|4362.37|4324.37|4362.25|4324.25|4362.61|4324.61|4361.95|4323.95|10
1605572230000|2020-11-17 00:17:10|4362.3|4324.3|4362.39|4324.39|4362.39|4324.39|4362.05|4324.05|10
1605572240000|2020-11-17 00:17:20|4362.5|4324.5|4362.51|4324.51|4362.62|4324.62|4362.44|4324.44|10
1605572250000|2020-11-17 00:17:30|4362.46|4324.46|4362.71|4324.71|4362.73|4324.73|4362.46|4324.46|10
1605572260000|2020-11-17 00:17:40|4362.78|4324.78|4362.95|4324.95|4362.95|4324.95|4362.71|4324.71|10
1605572270000|2020-11-17 00:17:50|4362.96|4324.96|4362.87|4324.87|4362.96|4324.96|4362.8|4324.8|9
1605572280000|2020-11-17 00:18:00|4362.94|4324.94|4362.74|4324.74|4362.94|4324.94|4362.74|4324.74|8
1605572290000|2020-11-17 00:18:10|4362.78|4324.78|4363.64|4325.64|4363.64|4325.64|4362.78|4324.78|10
1605572300000|2020-11-17 00:18:20|4363.83|4325.83|4364.45|4326.45|4364.45|4326.45|4363.63|4325.63|10
1605572310000|2020-11-17 00:18:30|4364.48|4326.48|4364.99|4326.99|4364.99|4326.99|4364.48|4326.48|10
1605572320000|2020-11-17 00:18:40|4364.93|4326.93|4365.02|4327.02|4365.21|4327.21|4364.87|4326.87|10
1605572330000|2020-11-17 00:18:50|4365.2|4327.2|4366.23|4328.23|4366.23|4328.23|4365.2|4327.2|9
1605572340000|2020-11-17 00:19:00|4366.29|4328.29|4366.36|4328.36|4366.63|4328.63|4366.24|4328.24|10
1605572350000|2020-11-17 00:19:10|4366.24|4328.24|4367.82|4329.82|4367.82|4329.82|4366.24|4328.24|10
1605572360000|2020-11-17 00:19:20|4367.81|4329.81|4367.91|4329.91|4368.09|4330.09|4367.81|4329.81|10
1605572370000|2020-11-17 00:19:30|4367.63|4329.63|4367.73|4329.73|4368.13|4330.13|4367.63|4329.63|9
1605572380000|2020-11-17 00:19:40|4367.78|4329.78|4367.98|4329.98|4367.98|4329.98|4367.69|4329.69|10
1605572390000|2020-11-17 00:19:50|4367.96|4329.96|4368.5|4330.5|4368.5|4330.5|4367.96|4329.96|10
1605572400000|2020-11-17 00:20:00|4368.54|4330.54|4368.73|4330.73|4368.73|4330.73|4368.43|4330.43|10
1605572410000|2020-11-17 00:20:10|4368.92|4330.92|4369.51|4331.51|4369.63|4331.63|4368.92|4330.92|10
1605572420000|2020-11-17 00:20:20|4369.42|4331.42|4369.38|4331.38|4369.55|4331.55|4369.33|4331.33|9
1605572430000|2020-11-17 00:20:30|4369.59|4331.59|4370.7|4332.7|4370.7|4332.7|4369.59|4331.59|10
1605572440000|2020-11-17 00:20:40|4370.71|4332.71|4370.44|4332.44|4370.71|4332.71|4370.44|4332.44|8
1605572450000|2020-11-17 00:20:50|4370.4|4332.4|4370.14|4332.14|4370.44|4332.44|4370.09|4332.09|10
1605572460000|2020-11-17 00:21:00|4370.32|4332.32|4370.08|4332.08|4370.32|4332.32|4369.96|4331.96|10
1605572470000|2020-11-17 00:21:10|4370.01|4332.01|4368.5|4330.5|4370.26|4332.26|4368.5|4330.5|10
1605572480000|2020-11-17 00:21:20|4368.37|4330.37|4367.34|4329.34|4368.37|4330.37|4367.34|4329.34|10
1605572490000|2020-11-17 00:21:30|4367.33|4329.33|4368.03|4330.03|4368.03|4330.03|4366.57|4328.57|10
1605572500000|2020-11-17 00:21:40|4367.95|4329.95|4368.48|4330.48|4368.48|4330.48|4367.95|4329.95|9
1605572510000|2020-11-17 00:21:50|4368.41|4330.41|4368.13|4330.13|4368.41|4330.41|4368.06|4330.06|10
1605572520000|2020-11-17 00:22:00|4368.02|4330.02|4367.39|4329.39|4368.11|4330.11|4367.39|4329.39|10
1605572530000|2020-11-17 00:22:10|4367.4|4329.4|4367.91|4329.91|4367.91|4329.91|4367.3|4329.3|10
1605572540000|2020-11-17 00:22:20|4367.79|4329.79|4368.55|4330.55|4368.65|4330.65|4367.7|4329.7|10
1605572550000|2020-11-17 00:22:30|4368.48|4330.48|4369.03|4331.03|4369.03|4331.03|4368.48|4330.48|10
1605572560000|2020-11-17 00:22:40|4368.99|4330.99|4369.16|4331.16|4369.16|4331.16|4368.92|4330.92|10
1605572570000|2020-11-17 00:22:50|4369.2|4331.2|4369.59|4331.59|4369.88|4331.88|4369.2|4331.2|10
1605572580000|2020-11-17 00:23:00|4369.71|4331.71|4370.1|4332.1|4370.1|4332.1|4369.71|4331.71|8
1605572590000|2020-11-17 00:23:10|4370.59|4332.59|4371.54|4333.54|4371.67|4333.67|4370.59|4332.59|10
1605572600000|2020-11-17 00:23:20|4371.3|4333.3|4371.2|4333.2|4371.4|4333.4|4371.18|4333.18|10
1605572610000|2020-11-17 00:23:30|4371.27|4333.27|4372.2|4334.2|4372.2|4334.2|4371.27|4333.27|10
1605572620000|2020-11-17 00:23:40|4372.19|4334.19|4372.08|4334.08|4372.41|4334.41|4372|4334|10
1605572630000|2020-11-17 00:23:50|4372.28|4334.28|4371.62|4333.62|4372.39|4334.39|4371.62|4333.62|10
1605572640000|2020-11-17 00:24:00|4371.77|4333.77|4372.62|4334.62|4372.79|4334.79|4371.77|4333.77|10
1605572650000|2020-11-17 00:24:10|4372.58|4334.58|4372.68|4334.68|4372.77|4334.77|4372.54|4334.54|10
1605572660000|2020-11-17 00:24:20|4372.7|4334.7|4373.35|4335.35|4373.35|4335.35|4372.7|4334.7|9
1605572670000|2020-11-17 00:24:30|4373.34|4335.34|4373.37|4335.37|4373.66|4335.66|4373.34|4335.34|9
1605572680000|2020-11-17 00:24:40|4373.31|4335.31|4373.02|4335.02|4373.31|4335.31|4373.01|4335.01|9
1605572690000|2020-11-17 00:24:50|4372.98|4334.98|4372.88|4334.88|4372.98|4334.98|4372.71|4334.71|10
1605572700000|2020-11-17 00:25:00|4373.12|4335.12|4372.65|4334.65|4373.3|4335.3|4372.65|4334.65|9
1605572710000|2020-11-17 00:25:10|4372.49|4334.49|4372.42|4334.42|4372.6|4334.6|4372.2|4334.2|10
1605572720000|2020-11-17 00:25:20|4372.01|4334.01|4372.46|4334.46|4372.66|4334.66|4372.01|4334.01|10
1605572730000|2020-11-17 00:25:30|4372.31|4334.31|4372.3|4334.3|4372.4|4334.4|4372.29|4334.29|10
1605572740000|2020-11-17 00:25:40|4372.25|4334.25|4371.37|4333.37|4372.25|4334.25|4371.37|4333.37|9
1605572750000|2020-11-17 00:25:50|4371.33|4333.33|4370.33|4332.33|4371.33|4333.33|4370.33|4332.33|9
1605572760000|2020-11-17 00:26:00|4370.16|4332.16|4368.68|4330.68|4370.16|4332.16|4368.61|4330.61|10
1605572770000|2020-11-17 00:26:10|4368.73|4330.73|4369.04|4331.04|4369.05|4331.05|4368.69|4330.69|10
1605572780000|2020-11-17 00:26:20|4369.12|4331.12|4369.17|4331.17|4369.22|4331.22|4368.85|4330.85|8
1605572790000|2020-11-17 00:26:30|4369.16|4331.16|4369.68|4331.68|4369.68|4331.68|4369.16|4331.16|10
1605572800000|2020-11-17 00:26:40|4369.73|4331.73|4370.31|4332.31|4370.4|4332.4|4369.73|4331.73|9
1605572810000|2020-11-17 00:26:50|4370.11|4332.11|4370.11|4332.11|4370.23|4332.23|4369.99|4331.99|10
1605572820000|2020-11-17 00:27:00|4370.15|4332.15|4369.85|4331.85|4370.22|4332.22|4369.85|4331.85|10
1605572830000|2020-11-17 00:27:10|4369.88|4331.88|4369.6|4331.6|4369.91|4331.91|4369.6|4331.6|9
1605572840000|2020-11-17 00:27:20|4369.66|4331.66|4369.9|4331.9|4369.9|4331.9|4369.33|4331.33|10
1605572850000|2020-11-17 00:27:30|4369.8|4331.8|4368.7|4330.7|4369.87|4331.87|4368.7|4330.7|10
1605572860000|2020-11-17 00:27:40|4368.69|4330.69|4368.64|4330.64|4368.84|4330.84|4368.64|4330.64|9
1605572870000|2020-11-17 00:27:50|4368.56|4330.56|4368.8|4330.8|4368.8|4330.8|4368.56|4330.56|10
1605572880000|2020-11-17 00:28:00|4368.9|4330.9|4368.45|4330.45|4368.9|4330.9|4368.45|4330.45|9
1605572890000|2020-11-17 00:28:10|4368.35|4330.35|4368.34|4330.34|4368.52|4330.52|4368.31|4330.31|8
1605572900000|2020-11-17 00:28:20|4368.33|4330.33|4368.42|4330.42|4368.42|4330.42|4368.03|4330.03|8
1605572910000|2020-11-17 00:28:30|4368.71|4330.71|4369.42|4331.42|4369.42|4331.42|4368.59|4330.59|10
1605572920000|2020-11-17 00:28:40|4369.7|4331.7|4369.6|4331.6|4369.94|4331.94|4369.49|4331.49|10
1605572930000|2020-11-17 00:28:50|4369.41|4331.41|4368.94|4330.94|4369.41|4331.41|4368.92|4330.92|10
1605572940000|2020-11-17 00:29:00|4369.04|4331.04|4369.8|4331.8|4369.8|4331.8|4368.9|4330.9|10
1605572950000|2020-11-17 00:29:10|4369.78|4331.78|4371|4333|4371|4333|4369.78|4331.78|10
1605572960000|2020-11-17 00:29:20|4370.86|4332.86|4371.86|4333.86|4371.86|4333.86|4370.86|4332.86|10
1605572970000|2020-11-17 00:29:30|4371.87|4333.87|4372.34|4334.34|4372.64|4334.64|4371.87|4333.87|10
1605572980000|2020-11-17 00:29:40|4372.21|4334.21|4372.61|4334.61|4372.61|4334.61|4372.04|4334.04|10
1605572990000|2020-11-17 00:29:50|4372.95|4334.95|4373.73|4335.73|4373.73|4335.73|4372.95|4334.95|10
1605573000000|2020-11-17 00:30:00|4373.83|4335.83|4373.8|4335.8|4374.09|4336.09|4373.75|4335.75|10
1605573010000|2020-11-17 00:30:10|4373.75|4335.75|4373.97|4335.97|4373.97|4335.97|4373.75|4335.75|8
1605573020000|2020-11-17 00:30:20|4374.04|4336.04|4374.37|4336.37|4374.43|4336.43|4373.8|4335.8|10
1605573030000|2020-11-17 00:30:30|4374.45|4336.45|4374.5|4336.5|4374.68|4336.68|4374.45|4336.45|9
1605573040000|2020-11-17 00:30:40|4374.66|4336.66|4375.29|4337.29|4375.29|4337.29|4374.66|4336.66|10
1605573050000|2020-11-17 00:30:50|4375.69|4337.69|4375.51|4337.51|4375.73|4337.73|4375.51|4337.51|9
1605573060000|2020-11-17 00:31:00|4375.64|4337.64|4375.78|4337.78|4375.78|4337.78|4375.64|4337.64|9
1605573070000|2020-11-17 00:31:10|4375.77|4337.77|4375.87|4337.87|4376.1|4338.1|4375.71|4337.71|10
1605573080000|2020-11-17 00:31:20|4376.14|4338.14|4375.96|4337.96|4376.17|4338.17|4375.83|4337.83|10
1605573090000|2020-11-17 00:31:30|4375.99|4337.99|4376.91|4338.91|4376.96|4338.96|4375.99|4337.99|8
1605573100000|2020-11-17 00:31:40|4376.92|4338.92|4376.97|4338.97|4377.17|4339.17|4376.85|4338.85|9
1605573110000|2020-11-17 00:31:50|4377.04|4339.04|4377.12|4339.12|4377.14|4339.14|4376.85|4338.85|8
1605573120000|2020-11-17 00:32:00|4377.16|4339.16|4377.37|4339.37|4377.39|4339.39|4377.16|4339.16|8
1605573130000|2020-11-17 00:32:10|4377.36|4339.36|4377.15|4339.15|4377.37|4339.37|4377.15|4339.15|10
1605573140000|2020-11-17 00:32:20|4377.04|4339.04|4376.01|4338.01|4377.04|4339.04|4376.01|4338.01|10
1605573150000|2020-11-17 00:32:30|4376.03|4338.03|4375.4|4337.4|4376.03|4338.03|4375.4|4337.4|10
1605573160000|2020-11-17 00:32:40|4375.36|4337.36|4374.93|4336.93|4375.45|4337.45|4374.93|4336.93|10
1605573170000|2020-11-17 00:32:50|4374.85|4336.85|4374.52|4336.52|4374.85|4336.85|4374.45|4336.45|10
1605573180000|2020-11-17 00:33:00|4374.44|4336.44|4373.9|4335.9|4374.61|4336.61|4373.9|4335.9|9
1605573190000|2020-11-17 00:33:10|4373.83|4335.83|4373.17|4335.17|4373.83|4335.83|4373.17|4335.17|10
1605573200000|2020-11-17 00:33:20|4373.11|4335.11|4373.54|4335.54|4373.54|4335.54|4373.08|4335.08|10
1605573210000|2020-11-17 00:33:30|4373.62|4335.62|4374.25|4336.25|4374.25|4336.25|4373.6|4335.6|10
1605573220000|2020-11-17 00:33:40|4374.28|4336.28|4374.2|4336.2|4374.46|4336.46|4374.2|4336.2|10
1605573230000|2020-11-17 00:33:50|4374.28|4336.28|4374.16|4336.16|4374.28|4336.28|4373.96|4335.96|9
1605573240000|2020-11-17 00:34:00|4374.21|4336.21|4373.89|4335.89|4374.21|4336.21|4373.6|4335.6|10
1605573250000|2020-11-17 00:34:10|4373.91|4335.91|4373.94|4335.94|4374.12|4336.12|4373.91|4335.91|9
1605573260000|2020-11-17 00:34:20|4373.85|4335.85|4374.15|4336.15|4374.15|4336.15|4373.85|4335.85|8
1605573270000|2020-11-17 00:34:30|4374.03|4336.03|4373.37|4335.37|4374.15|4336.15|4373.34|4335.34|10
1605573280000|2020-11-17 00:34:40|4373.39|4335.39|4373.85|4335.85|4373.85|4335.85|4373.39|4335.39|9
1605573290000|2020-11-17 00:34:50|4373.72|4335.72|4373.76|4335.76|4373.79|4335.79|4373.65|4335.65|9
1605573300000|2020-11-17 00:35:00|4373.81|4335.81|4373.75|4335.75|4373.81|4335.81|4372.98|4334.98|10
1605573310000|2020-11-17 00:35:10|4373.91|4335.91|4374.25|4336.25|4374.41|4336.41|4373.9|4335.9|9
1605573320000|2020-11-17 00:35:20|4374.75|4336.75|4375.69|4337.69|4375.69|4337.69|4374.75|4336.75|10
1605573330000|2020-11-17 00:35:30|4375.81|4337.81|4375.41|4337.41|4375.97|4337.97|4375.41|4337.41|10
1605573340000|2020-11-17 00:35:40|4375.35|4337.35|4374.35|4336.35|4375.4|4337.4|4374.21|4336.21|10
1605573350000|2020-11-17 00:35:50|4374.3|4336.3|4375.45|4337.45|4375.57|4337.57|4374.3|4336.3|10
1605573360000|2020-11-17 00:36:00|4375.59|4337.59|4375.8|4337.8|4375.84|4337.84|4375.59|4337.59|10
1605573370000|2020-11-17 00:36:10|4375.54|4337.54|4374.66|4336.66|4375.56|4337.56|4374.64|4336.64|10
1605573380000|2020-11-17 00:36:20|4374.69|4336.69|4374.6|4336.6|4374.78|4336.78|4374.6|4336.6|8
1605573390000|2020-11-17 00:36:30|4374.58|4336.58|4374.48|4336.48|4374.94|4336.94|4374.48|4336.48|9
1605573400000|2020-11-17 00:36:40|4374.24|4336.24|4373.49|4335.49|4374.24|4336.24|4373.49|4335.49|9
1605573410000|2020-11-17 00:36:50|4373.51|4335.51|4373.81|4335.81|4373.84|4335.84|4373.42|4335.42|9
1605573420000|2020-11-17 00:37:00|4373.74|4335.74|4374.05|4336.05|4374.39|4336.39|4373.48|4335.48|10
1605573430000|2020-11-17 00:37:10|4374.12|4336.12|4374.23|4336.23|4374.23|4336.23|4374|4336|9
1605573440000|2020-11-17 00:37:20|4374.28|4336.28|4374.46|4336.46|4374.59|4336.59|4374.21|4336.21|9
1605573450000|2020-11-17 00:37:30|4374.85|4336.85|4375.83|4337.83|4375.94|4337.94|4374.85|4336.85|10
1605573460000|2020-11-17 00:37:40|4376|4338|4376.31|4338.31|4376.4|4338.4|4376|4338|10
1605573470000|2020-11-17 00:37:50|4376.22|4338.22|4376.55|4338.55|4376.55|4338.55|4376.22|4338.22|10
1605573480000|2020-11-17 00:38:00|4376.78|4338.78|4376.35|4338.35|4376.87|4338.87|4376.35|4338.35|10
1605573490000|2020-11-17 00:38:10|4376.38|4338.38|4376.1|4338.1|4376.38|4338.38|4375.99|4337.99|8
1605573500000|2020-11-17 00:38:20|4376.11|4338.11|4376.29|4338.29|4376.38|4338.38|4376.01|4338.01|9
1605573510000|2020-11-17 00:38:30|4376.23|4338.23|4375.88|4337.88|4376.23|4338.23|4375.78|4337.78|10
1605573520000|2020-11-17 00:38:40|4376.02|4338.02|4375.85|4337.85|4376.19|4338.19|4375.8|4337.8|10
1605573530000|2020-11-17 00:38:50|4375.8|4337.8|4376.58|4338.58|4376.58|4338.58|4375.8|4337.8|10
1605573540000|2020-11-17 00:39:00|4376.2|4338.2|4375.97|4337.97|4376.2|4338.2|4375.75|4337.75|9
1605573550000|2020-11-17 00:39:10|4376.06|4338.06|4376.15|4338.15|4376.21|4338.21|4376|4338|9
1605573560000|2020-11-17 00:39:20|4376.18|4338.18|4376.53|4338.53|4376.54|4338.54|4376.18|4338.18|10
1605573570000|2020-11-17 00:39:30|4376.69|4338.69|4376.85|4338.85|4376.89|4338.89|4376.69|4338.69|9
1605573580000|2020-11-17 00:39:40|4376.86|4338.86|4376.86|4338.86|4376.99|4338.99|4376.72|4338.72|9
1605573590000|2020-11-17 00:39:50|4376.82|4338.82|4377.2|4339.2|4377.29|4339.29|4376.82|4338.82|9
1605573600000|2020-11-17 00:40:00|4377.17|4339.17|4378.77|4340.77|4378.82|4340.82|4377.14|4339.14|10
1605573610000|2020-11-17 00:40:10|4378.6|4340.6|4378.09|4340.09|4378.6|4340.6|4377.92|4339.92|10
1605573620000|2020-11-17 00:40:20|4378|4340|4376.73|4338.73|4378|4340|4376.73|4338.73|10
1605573630000|2020-11-17 00:40:30|4376.21|4338.21|4375.44|4337.44|4376.32|4338.32|4375.44|4337.44|10
1605573640000|2020-11-17 00:40:40|4375.24|4337.24|4374.36|4336.36|4375.24|4337.24|4374.3|4336.3|9
1605573650000|2020-11-17 00:40:50|4374.41|4336.41|4374.2|4336.2|4374.6|4336.6|4374.2|4336.2|8
1605573660000|2020-11-17 00:41:00|4374.08|4336.08|4373.67|4335.67|4374.15|4336.15|4373.67|4335.67|9
1605573670000|2020-11-17 00:41:10|4373.52|4335.52|4372.92|4334.92|4373.52|4335.52|4372.92|4334.92|9
1605573680000|2020-11-17 00:41:20|4372.89|4334.89|4373.02|4335.02|4373.09|4335.09|4372.84|4334.84|10
1605573690000|2020-11-17 00:41:30|4373.09|4335.09|4373.55|4335.55|4373.55|4335.55|4373.09|4335.09|10
1605573700000|2020-11-17 00:41:40|4373.58|4335.58|4373.4|4335.4|4373.58|4335.58|4373.4|4335.4|10
1605573710000|2020-11-17 00:41:50|4373.52|4335.52|4373.72|4335.72|4373.9|4335.9|4373.3|4335.3|10
1605573720000|2020-11-17 00:42:00|4373.74|4335.74|4374.02|4336.02|4374.03|4336.03|4373.74|4335.74|9
1605573730000|2020-11-17 00:42:10|4374.11|4336.11|4374.77|4336.77|4374.77|4336.77|4374.11|4336.11|10
1605573740000|2020-11-17 00:42:20|4374.73|4336.73|4375.08|4337.08|4375.21|4337.21|4374.73|4336.73|10
1605573750000|2020-11-17 00:42:30|4375.19|4337.19|4375.63|4337.63|4375.63|4337.63|4375.08|4337.08|9
1605573760000|2020-11-17 00:42:40|4375.62|4337.62|4376.63|4338.63|4376.63|4338.63|4375.62|4337.62|10
1605573770000|2020-11-17 00:42:50|4376.69|4338.69|4376.86|4338.86|4376.92|4338.92|4376.52|4338.52|10
1605573780000|2020-11-17 00:43:00|4376.59|4338.59|4375.89|4337.89|4376.63|4338.63|4375.89|4337.89|9
1605573790000|2020-11-17 00:43:10|4375.92|4337.92|4376.02|4338.02|4376.14|4338.14|4375.92|4337.92|9
1605573800000|2020-11-17 00:43:20|4376|4338|4376.24|4338.24|4376.24|4338.24|4375.99|4337.99|10
1605573810000|2020-11-17 00:43:30|4376.41|4338.41|4376.51|4338.51|4376.51|4338.51|4376.28|4338.28|9
1605573820000|2020-11-17 00:43:40|4376.57|4338.57|4376.52|4338.52|4376.59|4338.59|4376.34|4338.34|9
1605573830000|2020-11-17 00:43:50|4376.47|4338.47|4376.44|4338.44|4376.57|4338.57|4376.38|4338.38|8
1605573840000|2020-11-17 00:44:00|4376.46|4338.46|4377.17|4339.17|4377.17|4339.17|4376.24|4338.24|9
1605573850000|2020-11-17 00:44:10|4377.4|4339.4|4378.13|4340.13|4378.13|4340.13|4377.38|4339.38|10
1605573860000|2020-11-17 00:44:20|4378.28|4340.28|4378.67|4340.67|4378.67|4340.67|4378.26|4340.26|8
1605573870000|2020-11-17 00:44:30|4378.58|4340.58|4380.25|4342.25|4380.25|4342.25|4378.57|4340.57|10
1605573880000|2020-11-17 00:44:40|4380.28|4342.28|4381.15|4343.15|4381.15|4343.15|4380.28|4342.28|10
1605573890000|2020-11-17 00:44:50|4381.21|4343.21|4382|4344|4382|4344|4381.21|4343.21|10
1605573900000|2020-11-17 00:45:00|4381.84|4343.84|4381.55|4343.55|4381.84|4343.84|4381.16|4343.16|10
1605573910000|2020-11-17 00:45:10|4381.61|4343.61|4381.75|4343.75|4381.76|4343.76|4381.4|4343.4|10
1605573920000|2020-11-17 00:45:20|4381.78|4343.78|4380.78|4342.78|4381.8|4343.8|4380.69|4342.69|10
1605573930000|2020-11-17 00:45:30|4380.75|4342.75|4380.2|4342.2|4380.77|4342.77|4380.09|4342.09|10
1605573940000|2020-11-17 00:45:40|4380.31|4342.31|4378.67|4340.67|4380.31|4342.31|4378.67|4340.67|9
1605573950000|2020-11-17 00:45:50|4378.33|4340.33|4376.89|4338.89|4378.33|4340.33|4376.89|4338.89|10
1605573960000|2020-11-17 00:46:00|4376.66|4338.66|4376.21|4338.21|4376.66|4338.66|4376.21|4338.21|10
1605573970000|2020-11-17 00:46:10|4376.33|4338.33|4376.13|4338.13|4376.43|4338.43|4376.12|4338.12|10
1605573980000|2020-11-17 00:46:20|4376.1|4338.1|4375.57|4337.57|4376.1|4338.1|4375.57|4337.57|10
1605573990000|2020-11-17 00:46:30|4375.39|4337.39|4375.28|4337.28|4375.61|4337.61|4375.28|4337.28|8
1605574000000|2020-11-17 00:46:40|4374.9|4336.9|4374.27|4336.27|4374.9|4336.9|4374.06|4336.06|9
1605574010000|2020-11-17 00:46:50|4374.03|4336.03|4374.33|4336.33|4374.49|4336.49|4374.02|4336.02|9
1605574020000|2020-11-17 00:47:00|4374.43|4336.43|4374.07|4336.07|4374.96|4336.96|4374.07|4336.07|10
1605574030000|2020-11-17 00:47:10|4373.88|4335.88|4372.83|4334.83|4373.88|4335.88|4372.83|4334.83|10
1605574040000|2020-11-17 00:47:20|4372.78|4334.78|4371.77|4333.77|4372.78|4334.78|4371.7|4333.7|10
1605574050000|2020-11-17 00:47:30|4371.71|4333.71|4371.29|4333.29|4371.83|4333.83|4371.24|4333.24|10
1605574060000|2020-11-17 00:47:40|4371.15|4333.15|4370.68|4332.68|4371.15|4333.15|4370.62|4332.62|9
1605574070000|2020-11-17 00:47:50|4370.67|4332.67|4371.01|4333.01|4371.01|4333.01|4370.36|4332.36|10
1605574080000|2020-11-17 00:48:00|4371.29|4333.29|4371.51|4333.51|4371.83|4333.83|4371.29|4333.29|8
1605574090000|2020-11-17 00:48:10|4371.55|4333.55|4372.62|4334.62|4372.62|4334.62|4371.55|4333.55|10
1605574100000|2020-11-17 00:48:20|4372.53|4334.53|4372.71|4334.71|4372.71|4334.71|4372.47|4334.47|9
1605574110000|2020-11-17 00:48:30|4372.59|4334.59|4372.29|4334.29|4372.66|4334.66|4372.29|4334.29|10
1605574120000|2020-11-17 00:48:40|4372.31|4334.31|4371.3|4333.3|4372.31|4334.31|4371.3|4333.3|10
1605574130000|2020-11-17 00:48:50|4371.19|4333.19|4371.19|4333.19|4371.37|4333.37|4370.91|4332.91|10
1605574140000|2020-11-17 00:49:00|4370.97|4332.97|4371.36|4333.36|4371.36|4333.36|4370.79|4332.79|9
1605574150000|2020-11-17 00:49:10|4371.6|4333.6|4372.14|4334.14|4372.14|4334.14|4371.6|4333.6|9
1605574160000|2020-11-17 00:49:20|4372.13|4334.13|4373.05|4335.05|4373.07|4335.07|4372.12|4334.12|10
1605574170000|2020-11-17 00:49:30|4373.1|4335.1|4372.95|4334.95|4373.18|4335.18|4372.94|4334.94|10
1605574180000|2020-11-17 00:49:40|4372.9|4334.9|4373.49|4335.49|4373.49|4335.49|4372.84|4334.84|9
1605574190000|2020-11-17 00:49:50|4373.54|4335.54|4373.42|4335.42|4373.54|4335.54|4373.21|4335.21|10
1605574200000|2020-11-17 00:50:00|4373.39|4335.39|4373.53|4335.53|4373.65|4335.65|4373.25|4335.25|10
1605574210000|2020-11-17 00:50:10|4373.52|4335.52|4373.35|4335.35|4373.52|4335.52|4373.35|4335.35|8
1605574220000|2020-11-17 00:50:20|4373.3|4335.3|4373.16|4335.16|4373.4|4335.4|4373.15|4335.15|10
1605574230000|2020-11-17 00:50:30|4373.21|4335.21|4373.3|4335.3|4373.3|4335.3|4373.01|4335.01|10
1605574240000|2020-11-17 00:50:40|4373.29|4335.29|4373.52|4335.52|4373.52|4335.52|4373.29|4335.29|9
1605574250000|2020-11-17 00:50:50|4373.37|4335.37|4372.8|4334.8|4373.37|4335.37|4372.7|4334.7|10
1605574260000|2020-11-17 00:51:00|4372.83|4334.83|4371.41|4333.41|4372.83|4334.83|4371.41|4333.41|10
1605574270000|2020-11-17 00:51:10|4371.02|4333.02|4368.8|4330.8|4371.02|4333.02|4368.68|4330.68|10
1605574280000|2020-11-17 00:51:20|4368.92|4330.92|4369.16|4331.16|4369.16|4331.16|4368.63|4330.63|10
1605574290000|2020-11-17 00:51:30|4369.2|4331.2|4369.52|4331.52|4369.67|4331.67|4369.13|4331.13|9
1605574300000|2020-11-17 00:51:40|4369.54|4331.54|4370.11|4332.11|4370.11|4332.11|4369.54|4331.54|9
1605574310000|2020-11-17 00:51:50|4370.13|4332.13|4369.41|4331.41|4370.13|4332.13|4369.41|4331.41|9
1605574320000|2020-11-17 00:52:00|4369.59|4331.59|4369.58|4331.58|4369.72|4331.72|4369.32|4331.32|10
1605574330000|2020-11-17 00:52:10|4369.66|4331.66|4369.84|4331.84|4369.84|4331.84|4369.59|4331.59|10
1605574340000|2020-11-17 00:52:20|4369.9|4331.9|4369.39|4331.39|4369.96|4331.96|4369.39|4331.39|9
1605574350000|2020-11-17 00:52:30|4369.1|4331.1|4369.17|4331.17|4369.29|4331.29|4369.09|4331.09|8
1605574360000|2020-11-17 00:52:40|4369.23|4331.23|4368.97|4330.97|4369.27|4331.27|4368.81|4330.81|10
1605574370000|2020-11-17 00:52:50|4369.1|4331.1|4368.56|4330.56|4369.1|4331.1|4368.56|4330.56|9
1605574380000|2020-11-17 00:53:00|4368.81|4330.81|4368.99|4330.99|4369.05|4331.05|4368.69|4330.69|10
1605574390000|2020-11-17 00:53:10|4369.09|4331.09|4369.18|4331.18|4369.33|4331.33|4369.09|4331.09|10
1605574400000|2020-11-17 00:53:20|4369.07|4331.07|4368.42|4330.42|4369.07|4331.07|4368.42|4330.42|10
1605574410000|2020-11-17 00:53:30|4368.38|4330.38|4368.53|4330.53|4368.53|4330.53|4368.16|4330.16|10
1605574420000|2020-11-17 00:53:40|4368.62|4330.62|4368.37|4330.37|4368.65|4330.65|4368.37|4330.37|8
1605574430000|2020-11-17 00:53:50|4368.55|4330.55|4368.41|4330.41|4368.69|4330.69|4368.36|4330.36|10
1605574440000|2020-11-17 00:54:00|4368.55|4330.55|4368.24|4330.24|4368.55|4330.55|4368.2|4330.2|10
1605574450000|2020-11-17 00:54:10|4368.41|4330.41|4368.52|4330.52|4368.65|4330.65|4368.41|4330.41|9
1605574460000|2020-11-17 00:54:20|4368.5|4330.5|4369.08|4331.08|4369.08|4331.08|4368.5|4330.5|9
1605574470000|2020-11-17 00:54:30|4369.15|4331.15|4369.41|4331.41|4369.51|4331.51|4369.15|4331.15|9
1605574480000|2020-11-17 00:54:40|4369.43|4331.43|4369.53|4331.53|4369.53|4331.53|4369.36|4331.36|9
1605574490000|2020-11-17 00:54:50|4369.52|4331.52|4369.94|4331.94|4369.94|4331.94|4369.5|4331.5|8
1605574500000|2020-11-17 00:55:00|4370.27|4332.27|4371.03|4333.03|4371.03|4333.03|4370.27|4332.27|10
1605574510000|2020-11-17 00:55:10|4371.13|4333.13|4371.84|4333.84|4371.92|4333.92|4371.13|4333.13|10
1605574520000|2020-11-17 00:55:20|4371.99|4333.99|4372.41|4334.41|4372.41|4334.41|4371.99|4333.99|10
1605574530000|2020-11-17 00:55:30|4372.46|4334.46|4372.13|4334.13|4372.61|4334.61|4372.13|4334.13|9
1605574540000|2020-11-17 00:55:40|4372.07|4334.07|4372.05|4334.05|4372.23|4334.23|4372.01|4334.01|8
1605574550000|2020-11-17 00:55:50|4372.09|4334.09|4371.41|4333.41|4372.09|4334.09|4371.41|4333.41|9
1605574560000|2020-11-17 00:56:00|4371.38|4333.38|4370.92|4332.92|4371.38|4333.38|4370.87|4332.87|10
1605574570000|2020-11-17 00:56:10|4370.9|4332.9|4370.95|4332.95|4370.98|4332.98|4370.88|4332.88|7
1605574580000|2020-11-17 00:56:20|4371.2|4333.2|4371.44|4333.44|4371.44|4333.44|4371.14|4333.14|10
1605574590000|2020-11-17 00:56:30|4371.63|4333.63|4371.6|4333.6|4371.63|4333.63|4371.33|4333.33|10
1605574600000|2020-11-17 00:56:40|4371.67|4333.67|4371.87|4333.87|4371.88|4333.88|4371.66|4333.66|10
1605574610000|2020-11-17 00:56:50|4371.79|4333.79|4371.9|4333.9|4371.9|4333.9|4371.74|4333.74|8
1605574620000|2020-11-17 00:57:00|4371.85|4333.85|4372.89|4334.89|4372.89|4334.89|4371.85|4333.85|10
1605574630000|2020-11-17 00:57:10|4372.91|4334.91|4373.02|4335.02|4373.02|4335.02|4372.9|4334.9|8
1605574640000|2020-11-17 00:57:20|4373.07|4335.07|4373.24|4335.24|4373.24|4335.24|4373.07|4335.07|10
1605574650000|2020-11-17 00:57:30|4373.2|4335.2|4372.67|4334.67|4373.22|4335.22|4372.6|4334.6|10
1605574660000|2020-11-17 00:57:40|4372.59|4334.59|4373.63|4335.63|4373.63|4335.63|4372.35|4334.35|9
1605574670000|2020-11-17 00:57:50|4373.94|4335.94|4374.71|4336.71|4374.79|4336.79|4373.89|4335.89|10
1605574680000|2020-11-17 00:58:00|4375.07|4337.07|4375.71|4337.71|4375.71|4337.71|4375.07|4337.07|10
1605574690000|2020-11-17 00:58:10|4376.23|4338.23|4376.7|4338.7|4376.73|4338.73|4376.23|4338.23|10
1605574700000|2020-11-17 00:58:20|4376.68|4338.68|4377.09|4339.09|4377.47|4339.47|4376.68|4338.68|9
1605574710000|2020-11-17 00:58:30|4376.79|4338.79|4379.14|4341.14|4379.14|4341.14|4376.79|4338.79|10
1605574720000|2020-11-17 00:58:40|4379.4|4341.4|4381.29|4343.29|4381.3|4343.3|4379.38|4341.38|10
1605574730000|2020-11-17 00:58:50|4381.38|4343.38|4382.3|4344.3|4382.64|4344.64|4381.38|4343.38|9
1605574740000|2020-11-17 00:59:00|4382.31|4344.31|4382.68|4344.68|4383.23|4345.23|4382.27|4344.27|10
1605574750000|2020-11-17 00:59:10|4382.41|4344.41|4382.56|4344.56|4382.63|4344.63|4382.18|4344.18|10
1605574760000|2020-11-17 00:59:20|4382.64|4344.64|4384.15|4346.15|4384.43|4346.43|4382.64|4344.64|10
1605574770000|2020-11-17 00:59:30|4384.07|4346.07|4385.61|4347.61|4385.61|4347.61|4384.07|4346.07|10
1605574780000|2020-11-17 00:59:40|4385.52|4347.52|4385.7|4347.7|4385.72|4347.72|4385.52|4347.52|9
1605574790000|2020-11-17 00:59:50|4385.62|4347.62|4386.21|4348.21|4386.42|4348.42|4385.62|4347.62|9
1605574800000|2020-11-17 01:00:00|4386.29|4348.29|4385.86|4347.86|4386.35|4348.35|4385.82|4347.82|9
1605574810000|2020-11-17 01:00:10|4385.87|4347.87|4386.1|4348.1|4386.1|4348.1|4385.87|4347.87|7
1605574820000|2020-11-17 01:00:20|4386.01|4348.01|4385.31|4347.31|4386.01|4348.01|4385.31|4347.31|9
1605574830000|2020-11-17 01:00:30|4385.33|4347.33|4385.62|4347.62|4385.62|4347.62|4385.33|4347.33|10
1605574840000|2020-11-17 01:00:40|4385.5|4347.5|4385.15|4347.15|4385.55|4347.55|4385.04|4347.04|10
1605574850000|2020-11-17 01:00:50|4385.17|4347.17|4384.37|4346.37|4385.17|4347.17|4384.36|4346.36|10
1605574860000|2020-11-17 01:01:00|4384.28|4346.28|4383.72|4345.72|4384.38|4346.38|4383.7|4345.7|10
1605574870000|2020-11-17 01:01:10|4383.73|4345.73|4385|4347|4385|4347|4383.73|4345.73|9
1605574880000|2020-11-17 01:01:20|4385.1|4347.1|4384.89|4346.89|4385.44|4347.44|4384.89|4346.89|10
1605574890000|2020-11-17 01:01:30|4385.1|4347.1|4384.78|4346.78|4385.35|4347.35|4384.78|4346.78|8
1605574900000|2020-11-17 01:01:40|4384.58|4346.58|4383.29|4345.29|4384.58|4346.58|4383.29|4345.29|10
1605574910000|2020-11-17 01:01:50|4382.97|4344.97|4382.68|4344.68|4382.97|4344.97|4382.33|4344.33|9
1605574920000|2020-11-17 01:02:00|4382.85|4344.85|4382.04|4344.04|4382.94|4344.94|4382.04|4344.04|10
1605574930000|2020-11-17 01:02:10|4381.75|4343.75|4380.91|4342.91|4381.75|4343.75|4380.82|4342.82|10
1605574940000|2020-11-17 01:02:20|4380.79|4342.79|4377.97|4339.97|4380.79|4342.79|4377.97|4339.97|10
1605574950000|2020-11-17 01:02:30|4377.96|4339.96|4378.3|4340.3|4378.3|4340.3|4377.72|4339.72|10
1605574960000|2020-11-17 01:02:40|4378.47|4340.47|4377.64|4339.64|4378.62|4340.62|4377.64|4339.64|9
1605574970000|2020-11-17 01:02:50|4377.42|4339.42|4377.01|4339.01|4377.42|4339.42|4376.7|4338.7|10
1605574980000|2020-11-17 01:03:00|4376.88|4338.88|4375.81|4337.81|4376.88|4338.88|4375.81|4337.81|10
1605574990000|2020-11-17 01:03:10|4375.7|4337.7|4375.63|4337.63|4375.91|4337.91|4375.63|4337.63|10
1605575000000|2020-11-17 01:03:20|4375.5|4337.5|4375|4337|4375.5|4337.5|4375|4337|9
1605575010000|2020-11-17 01:03:30|4374.93|4336.93|4374.01|4336.01|4374.98|4336.98|4374.01|4336.01|10
1605575020000|2020-11-17 01:03:40|4373.66|4335.66|4372.16|4334.16|4373.66|4335.66|4372.12|4334.12|10
1605575030000|2020-11-17 01:03:50|4371.83|4333.83|4370.75|4332.75|4371.83|4333.83|4370.75|4332.75|9
1605575040000|2020-11-17 01:04:00|4370.16|4332.16|4368.55|4330.55|4370.16|4332.16|4368.55|4330.55|10
1605575050000|2020-11-17 01:04:10|4368.49|4330.49|4369.22|4331.22|4369.22|4331.22|4368.34|4330.34|10
1605575060000|2020-11-17 01:04:20|4369.31|4331.31|4369.64|4331.64|4369.79|4331.79|4369.31|4331.31|10
1605575070000|2020-11-17 01:04:30|4369.55|4331.55|4370.71|4332.71|4370.78|4332.78|4369.55|4331.55|10
1605575080000|2020-11-17 01:04:40|4370.61|4332.61|4370.45|4332.45|4370.61|4332.61|4370.25|4332.25|10
1605575090000|2020-11-17 01:04:50|4370.29|4332.29|4368.84|4330.84|4370.29|4332.29|4368.84|4330.84|10
1605575100000|2020-11-17 01:05:00|4368.87|4330.87|4367.97|4329.97|4368.88|4330.88|4367.97|4329.97|10
1605575110000|2020-11-17 01:05:10|4367.44|4329.44|4365.91|4327.91|4367.44|4329.44|4365.69|4327.69|10
1605575120000|2020-11-17 01:05:20|4365.81|4327.81|4365.84|4327.84|4365.93|4327.93|4365.46|4327.46|10
1605575130000|2020-11-17 01:05:30|4365.81|4327.81|4364.97|4326.97|4365.81|4327.81|4364.87|4326.87|10
1605575140000|2020-11-17 01:05:40|4364.8|4326.8|4364.41|4326.41|4364.86|4326.86|4364.22|4326.22|10
1605575150000|2020-11-17 01:05:50|4364.35|4326.35|4365.34|4327.34|4365.34|4327.34|4364.28|4326.28|10
1605575160000|2020-11-17 01:06:00|4365.43|4327.43|4366.28|4328.28|4366.28|4328.28|4365.43|4327.43|10
1605575170000|2020-11-17 01:06:10|4366.15|4328.15|4366.3|4328.3|4366.3|4328.3|4365.95|4327.95|10
1605575180000|2020-11-17 01:06:20|4366.44|4328.44|4365.43|4327.43|4366.44|4328.44|4365.43|4327.43|9
1605575190000|2020-11-17 01:06:30|4365.68|4327.68|4365.52|4327.52|4366.02|4328.02|4365.52|4327.52|10
1605575200000|2020-11-17 01:06:40|4365.58|4327.58|4365.24|4327.24|4365.79|4327.79|4364.95|4326.95|10
1605575210000|2020-11-17 01:06:50|4365.27|4327.27|4365.63|4327.63|4365.63|4327.63|4365.16|4327.16|10
1605575220000|2020-11-17 01:07:00|4365.81|4327.81|4366.55|4328.55|4366.55|4328.55|4365.62|4327.62|10
1605575230000|2020-11-17 01:07:10|4366.48|4328.48|4366.89|4328.89|4366.9|4328.9|4366.48|4328.48|10
1605575240000|2020-11-17 01:07:20|4366.76|4328.76|4366.62|4328.62|4366.76|4328.76|4366.39|4328.39|10
1605575250000|2020-11-17 01:07:30|4366.69|4328.69|4366.74|4328.74|4366.91|4328.91|4366.37|4328.37|9
1605575260000|2020-11-17 01:07:40|4366.8|4328.8|4367.42|4329.42|4367.47|4329.47|4366.8|4328.8|9
1605575270000|2020-11-17 01:07:50|4367.51|4329.51|4367.87|4329.87|4368.07|4330.07|4367.44|4329.44|9
1605575280000|2020-11-17 01:08:00|4367.92|4329.92|4368.23|4330.23|4368.52|4330.52|4367.88|4329.88|10
1605575290000|2020-11-17 01:08:10|4368.17|4330.17|4369.26|4331.26|4369.26|4331.26|4368.17|4330.17|9
1605575300000|2020-11-17 01:08:20|4369.37|4331.37|4370.33|4332.33|4370.46|4332.46|4369.37|4331.37|10
1605575310000|2020-11-17 01:08:30|4370.32|4332.32|4371.79|4333.79|4371.79|4333.79|4370.32|4332.32|10
1605575320000|2020-11-17 01:08:40|4371.91|4333.91|4372.33|4334.33|4372.4|4334.4|4371.91|4333.91|9
1605575330000|2020-11-17 01:08:50|4372.55|4334.55|4372.65|4334.65|4372.73|4334.73|4372.55|4334.55|9
1605575340000|2020-11-17 01:09:00|4372.7|4334.7|4372.59|4334.59|4372.7|4334.7|4372.37|4334.37|9
1605575350000|2020-11-17 01:09:10|4372.68|4334.68|4373.05|4335.05|4373.08|4335.08|4372.68|4334.68|9
1605575360000|2020-11-17 01:09:20|4373.08|4335.08|4373.3|4335.3|4373.42|4335.42|4373.08|4335.08|10
1605575370000|2020-11-17 01:09:30|4373.38|4335.38|4373.63|4335.63|4373.78|4335.78|4373.38|4335.38|9
1605575380000|2020-11-17 01:09:40|4373.83|4335.83|4373.89|4335.89|4373.89|4335.89|4373.66|4335.66|9
1605575390000|2020-11-17 01:09:50|4373.88|4335.88|4374.29|4336.29|4374.31|4336.31|4373.85|4335.85|10
1605575400000|2020-11-17 01:10:00|4374.31|4336.31|4374|4336|4374.31|4336.31|4373.72|4335.72|10
1605575410000|2020-11-17 01:10:10|4374.01|4336.01|4374.18|4336.18|4374.35|4336.35|4374.01|4336.01|10
1605575420000|2020-11-17 01:10:20|4374.22|4336.22|4374.57|4336.57|4374.57|4336.57|4374.2|4336.2|10
1605575430000|2020-11-17 01:10:30|4374.4|4336.4|4374.2|4336.2|4374.5|4336.5|4374.2|4336.2|10
1605575440000|2020-11-17 01:10:40|4374.04|4336.04|4373.6|4335.6|4374.08|4336.08|4373.58|4335.58|9
1605575450000|2020-11-17 01:10:50|4373.51|4335.51|4373.57|4335.57|4373.73|4335.73|4373.48|4335.48|10
1605575460000|2020-11-17 01:11:00|4374.32|4336.32|4374.62|4336.62|4374.62|4336.62|4374.08|4336.08|10
1605575470000|2020-11-17 01:11:10|4374.47|4336.47|4373.26|4335.26|4374.47|4336.47|4373.18|4335.18|9
1605575480000|2020-11-17 01:11:20|4373.29|4335.29|4372.81|4334.81|4373.29|4335.29|4372.44|4334.44|10
1605575490000|2020-11-17 01:11:30|4372.93|4334.93|4372.96|4334.96|4372.96|4334.96|4372.74|4334.74|8
1605575500000|2020-11-17 01:11:40|4373.16|4335.16|4372.98|4334.98|4373.25|4335.25|4372.83|4334.83|10
1605575510000|2020-11-17 01:11:50|4372.92|4334.92|4373.15|4335.15|4373.18|4335.18|4372.75|4334.75|10
1605575520000|2020-11-17 01:12:00|4373.13|4335.13|4373.02|4335.02|4373.13|4335.13|4372.92|4334.92|9
1605575530000|2020-11-17 01:12:10|4373.05|4335.05|4373.37|4335.37|4373.37|4335.37|4373.05|4335.05|10
1605575540000|2020-11-17 01:12:20|4373.33|4335.33|4373.64|4335.64|4373.64|4335.64|4373.33|4335.33|9
1605575550000|2020-11-17 01:12:30|4373.53|4335.53|4373.74|4335.74|4373.75|4335.75|4373.52|4335.52|8
1605575560000|2020-11-17 01:12:40|4373.65|4335.65|4373.9|4335.9|4373.9|4335.9|4373.65|4335.65|8
1605575570000|2020-11-17 01:12:50|4373.89|4335.89|4374.07|4336.07|4374.13|4336.13|4373.77|4335.77|9
1605575580000|2020-11-17 01:13:00|4374.16|4336.16|4374.16|4336.16|4374.16|4336.16|4373.87|4335.87|9
1605575590000|2020-11-17 01:13:10|4374.15|4336.15|4374.61|4336.61|4374.61|4336.61|4374.15|4336.15|10
1605575600000|2020-11-17 01:13:20|4374.71|4336.71|4375.5|4337.5|4375.5|4337.5|4374.71|4336.71|10
1605575610000|2020-11-17 01:13:30|4375.6|4337.6|4376.25|4338.25|4376.29|4338.29|4375.6|4337.6|10
1605575620000|2020-11-17 01:13:40|4376.18|4338.18|4376.36|4338.36|4376.38|4338.38|4376.18|4338.18|10
1605575630000|2020-11-17 01:13:50|4376.42|4338.42|4377.01|4339.01|4377.01|4339.01|4376.42|4338.42|9
1605575640000|2020-11-17 01:14:00|4376.98|4338.98|4377.26|4339.26|4377.26|4339.26|4376.98|4338.98|9
1605575650000|2020-11-17 01:14:10|4377.24|4339.24|4377.4|4339.4|4377.4|4339.4|4377.24|4339.24|8
1605575660000|2020-11-17 01:14:20|4377.47|4339.47|4377.91|4339.91|4377.91|4339.91|4377.47|4339.47|10
1605575670000|2020-11-17 01:14:30|4378.23|4340.23|4378.43|4340.43|4378.43|4340.43|4378.23|4340.23|9
1605575680000|2020-11-17 01:14:40|4378.16|4340.16|4377.81|4339.81|4378.18|4340.18|4377.81|4339.81|10
1605575690000|2020-11-17 01:14:50|4377.73|4339.73|4377.16|4339.16|4377.86|4339.86|4377.16|4339.16|9
1605575700000|2020-11-17 01:15:00|4377.17|4339.17|4376.93|4338.93|4377.19|4339.19|4376.92|4338.92|7
1605575710000|2020-11-17 01:15:10|4376.86|4338.86|4376.83|4338.83|4376.98|4338.98|4376.78|4338.78|10
1605575720000|2020-11-17 01:15:20|4376.86|4338.86|4377.11|4339.11|4377.2|4339.2|4376.86|4338.86|9
1605575730000|2020-11-17 01:15:30|4376.96|4338.96|4376.57|4338.57|4376.96|4338.96|4376.51|4338.51|10
1605575740000|2020-11-17 01:15:40|4376.53|4338.53|4376.07|4338.07|4376.54|4338.54|4375.93|4337.93|10
1605575750000|2020-11-17 01:15:50|4376.05|4338.05|4375.89|4337.89|4376.12|4338.12|4375.89|4337.89|9
1605575760000|2020-11-17 01:16:00|4375.98|4337.98|4375.96|4337.96|4376.21|4338.21|4375.94|4337.94|10
1605575770000|2020-11-17 01:16:10|4376.07|4338.07|4375.98|4337.98|4376.1|4338.1|4375.84|4337.84|9
1605575780000|2020-11-17 01:16:20|4375.96|4337.96|4375.8|4337.8|4376.07|4338.07|4375.79|4337.79|9
1605575790000|2020-11-17 01:16:30|4375.74|4337.74|4376.02|4338.02|4376.11|4338.11|4375.74|4337.74|9
1605575800000|2020-11-17 01:16:40|4376.08|4338.08|4375.82|4337.82|4376.08|4338.08|4375.8|4337.8|10
1605575810000|2020-11-17 01:16:50|4375.97|4337.97|4376.32|4338.32|4376.32|4338.32|4375.94|4337.94|9
1605575820000|2020-11-17 01:17:00|4376.53|4338.53|4376.82|4338.82|4376.87|4338.87|4376.52|4338.52|8
1605575830000|2020-11-17 01:17:10|4376.93|4338.93|4377.12|4339.12|4377.12|4339.12|4376.93|4338.93|10
1605575840000|2020-11-17 01:17:20|4376.99|4338.99|4376.96|4338.96|4377.12|4339.12|4376.88|4338.88|10
1605575850000|2020-11-17 01:17:30|4377.04|4339.04|4377.5|4339.5|4377.62|4339.62|4377|4339|10
1605575860000|2020-11-17 01:17:40|4377.54|4339.54|4378.02|4340.02|4378.02|4340.02|4377.54|4339.54|10
1605575870000|2020-11-17 01:17:50|4378.01|4340.01|4378.46|4340.46|4378.46|4340.46|4378.01|4340.01|8
1605575880000|2020-11-17 01:18:00|4378.42|4340.42|4378.62|4340.62|4378.62|4340.62|4378.29|4340.29|10
1605575890000|2020-11-17 01:18:10|4378.74|4340.74|4379.06|4341.06|4379.2|4341.2|4378.72|4340.72|10
1605575900000|2020-11-17 01:18:20|4379.18|4341.18|4379.46|4341.46|4379.7|4341.7|4379.18|4341.18|10
1605575910000|2020-11-17 01:18:30|4379.5|4341.5|4379.57|4341.57|4379.63|4341.63|4379.5|4341.5|8
1605575920000|2020-11-17 01:18:40|4379.56|4341.56|4380.03|4342.03|4380.03|4342.03|4379.56|4341.56|9
1605575930000|2020-11-17 01:18:50|4380.12|4342.12|4380.1|4342.1|4380.12|4342.12|4379.98|4341.98|9
1605575940000|2020-11-17 01:19:00|4380.14|4342.14|4380.26|4342.26|4380.28|4342.28|4380.14|4342.14|8
1605575950000|2020-11-17 01:19:10|4380.19|4342.19|4380.75|4342.75|4380.75|4342.75|4380.19|4342.19|10
1605575960000|2020-11-17 01:19:20|4380.7|4342.7|4380.64|4342.64|4380.75|4342.75|4380.63|4342.63|9
1605575970000|2020-11-17 01:19:30|4380.66|4342.66|4380.59|4342.59|4380.67|4342.67|4380.43|4342.43|8
1605575980000|2020-11-17 01:19:40|4380.38|4342.38|4380.59|4342.59|4380.6|4342.6|4380.38|4342.38|10
1605575990000|2020-11-17 01:19:50|4380.78|4342.78|4381.39|4343.39|4381.41|4343.41|4380.78|4342.78|8
1605576000000|2020-11-17 01:20:00|4381.41|4343.41|4381.5|4343.5|4381.67|4343.67|4381.41|4343.41|9
1605576010000|2020-11-17 01:20:10|4381.58|4343.58|4382.42|4344.42|4382.55|4344.55|4381.49|4343.49|9
1605576020000|2020-11-17 01:20:20|4382.59|4344.59|4382.72|4344.72|4382.72|4344.72|4382.42|4344.42|10
1605576030000|2020-11-17 01:20:30|4382.71|4344.71|4381.2|4343.2|4382.71|4344.71|4381.2|4343.2|10
1605576040000|2020-11-17 01:20:40|4380.95|4342.95|4380.69|4342.69|4380.95|4342.95|4380.11|4342.11|10
1605576050000|2020-11-17 01:20:50|4380.97|4342.97|4380.45|4342.45|4380.97|4342.97|4380.45|4342.45|10
1605576060000|2020-11-17 01:21:00|4380.35|4342.35|4380.57|4342.57|4380.57|4342.57|4380.17|4342.17|9
1605576070000|2020-11-17 01:21:10|4380.52|4342.52|4380.96|4342.96|4380.96|4342.96|4380.52|4342.52|9
1605576080000|2020-11-17 01:21:20|4381.1|4343.1|4381.19|4343.19|4381.33|4343.33|4381.1|4343.1|10
1605576090000|2020-11-17 01:21:30|4381.14|4343.14|4380.74|4342.74|4381.14|4343.14|4380.7|4342.7|10
1605576100000|2020-11-17 01:21:40|4380.83|4342.83|4380.7|4342.7|4380.83|4342.83|4380.44|4342.44|9
1605576110000|2020-11-17 01:21:50|4380.51|4342.51|4380.39|4342.39|4380.51|4342.51|4380.39|4342.39|10
1605576120000|2020-11-17 01:22:00|4380.17|4342.17|4379.81|4341.81|4380.17|4342.17|4379.7|4341.7|10
1605576130000|2020-11-17 01:22:10|4379.78|4341.78|4379.65|4341.65|4379.78|4341.78|4379.4|4341.4|10
1605576140000|2020-11-17 01:22:20|4379.86|4341.86|4379.89|4341.89|4379.92|4341.92|4379.69|4341.69|10
1605576150000|2020-11-17 01:22:30|4379.85|4341.85|4379.65|4341.65|4380.05|4342.05|4379.48|4341.48|10
1605576160000|2020-11-17 01:22:40|4379.5|4341.5|4379.12|4341.12|4379.5|4341.5|4379.12|4341.12|10
1605576170000|2020-11-17 01:22:50|4379|4341|4378.17|4340.17|4379|4341|4378.15|4340.15|10
1605576180000|2020-11-17 01:23:00|4378.2|4340.2|4378.15|4340.15|4378.31|4340.31|4378.08|4340.08|9
1605576190000|2020-11-17 01:23:10|4377.97|4339.97|4377.66|4339.66|4377.97|4339.97|4377.66|4339.66|10
1605576200000|2020-11-17 01:23:20|4377.63|4339.63|4377.32|4339.32|4377.63|4339.63|4377.21|4339.21|10
1605576210000|2020-11-17 01:23:30|4377.01|4339.01|4377.21|4339.21|4377.21|4339.21|4376.67|4338.67|10
1605576220000|2020-11-17 01:23:40|4377.2|4339.2|4378.42|4340.42|4378.42|4340.42|4377.2|4339.2|10
1605576230000|2020-11-17 01:23:50|4378.3|4340.3|4379.02|4341.02|4379.09|4341.09|4378.3|4340.3|10
1605576240000|2020-11-17 01:24:00|4378.99|4340.99|4379.76|4341.76|4380|4342|4378.99|4340.99|10
1605576250000|2020-11-17 01:24:10|4379.84|4341.84|4380.4|4342.4|4380.4|4342.4|4379.7|4341.7|10
1605576260000|2020-11-17 01:24:20|4380.58|4342.58|4381.54|4343.54|4381.54|4343.54|4380.5|4342.5|10
1605576270000|2020-11-17 01:24:30|4381.91|4343.91|4382.23|4344.23|4382.29|4344.29|4381.71|4343.71|10
1605576280000|2020-11-17 01:24:40|4382.17|4344.17|4383.02|4345.02|4383.03|4345.03|4382.17|4344.17|10
1605576290000|2020-11-17 01:24:50|4383.59|4345.59|4381.39|4343.39|4383.59|4345.59|4381.39|4343.39|10
1605576300000|2020-11-17 01:25:00|4381.42|4343.42|4380.94|4342.94|4381.47|4343.47|4380.9|4342.9|10
1605576310000|2020-11-17 01:25:10|4380.86|4342.86|4379.38|4341.38|4380.86|4342.86|4379.38|4341.38|9
1605576320000|2020-11-17 01:25:20|4379.41|4341.41|4378.34|4340.34|4379.41|4341.41|4378.34|4340.34|10
1605576330000|2020-11-17 01:25:30|4378.38|4340.38|4378.84|4340.84|4378.84|4340.84|4378.38|4340.38|9
1605576340000|2020-11-17 01:25:40|4378.95|4340.95|4379.65|4341.65|4379.65|4341.65|4378.8|4340.8|10
1605576350000|2020-11-17 01:25:50|4379.66|4341.66|4380.28|4342.28|4380.39|4342.39|4379.66|4341.66|9
1605576360000|2020-11-17 01:26:00|4380.57|4342.57|4381.54|4343.54|4381.54|4343.54|4380.57|4342.57|10
1605576370000|2020-11-17 01:26:10|4381.61|4343.61|4382.1|4344.1|4382.22|4344.22|4381.61|4343.61|10
1605576380000|2020-11-17 01:26:20|4382.27|4344.27|4383.52|4345.52|4383.56|4345.56|4382.27|4344.27|10
1605576390000|2020-11-17 01:26:30|4383.66|4345.66|4383.54|4345.54|4384.22|4346.22|4383.43|4345.43|10
1605576400000|2020-11-17 01:26:40|4383.53|4345.53|4382.6|4344.6|4383.53|4345.53|4382.6|4344.6|10
1605576410000|2020-11-17 01:26:50|4382.54|4344.54|4381.01|4343.01|4382.54|4344.54|4381.01|4343.01|10
1605576420000|2020-11-17 01:27:00|4381.1|4343.1|4380.3|4342.3|4381.1|4343.1|4380.3|4342.3|10
1605576430000|2020-11-17 01:27:10|4380.18|4342.18|4379.69|4341.69|4380.18|4342.18|4379.54|4341.54|10
1605576440000|2020-11-17 01:27:20|4379.87|4341.87|4380.41|4342.41|4380.41|4342.41|4379.84|4341.84|9
1605576450000|2020-11-17 01:27:30|4380.38|4342.38|4381.39|4343.39|4381.39|4343.39|4380.38|4342.38|10
1605576460000|2020-11-17 01:27:40|4381.49|4343.49|4382.03|4344.03|4382.03|4344.03|4381.49|4343.49|8
1605576470000|2020-11-17 01:27:50|4381.79|4343.79|4381.1|4343.1|4381.79|4343.79|4381.1|4343.1|10
1605576480000|2020-11-17 01:28:00|4381.18|4343.18|4381.39|4343.39|4381.39|4343.39|4381.11|4343.11|10
1605576490000|2020-11-17 01:28:10|4381.44|4343.44|4381.6|4343.6|4381.65|4343.65|4381.32|4343.32|10
1605576500000|2020-11-17 01:28:20|4381.49|4343.49|4380.95|4342.95|4381.49|4343.49|4380.84|4342.84|10
1605576510000|2020-11-17 01:28:30|4380.88|4342.88|4379.98|4341.98|4380.88|4342.88|4379.98|4341.98|9
1605576520000|2020-11-17 01:28:40|4379.85|4341.85|4379.38|4341.38|4379.85|4341.85|4379.38|4341.38|8
1605576530000|2020-11-17 01:28:50|4379.39|4341.39|4379.02|4341.02|4379.39|4341.39|4378.8|4340.8|10
1605576540000|2020-11-17 01:29:00|4379.16|4341.16|4379.18|4341.18|4379.32|4341.32|4379.14|4341.14|8
1605576550000|2020-11-17 01:29:10|4379.28|4341.28|4379.6|4341.6|4379.72|4341.72|4379.22|4341.22|10
1605576560000|2020-11-17 01:29:20|4379.67|4341.67|4379.66|4341.66|4379.78|4341.78|4379.4|4341.4|10
1605576570000|2020-11-17 01:29:30|4379.67|4341.67|4379.71|4341.71|4379.75|4341.75|4379.6|4341.6|10
1605576580000|2020-11-17 01:29:40|4379.69|4341.69|4379.53|4341.53|4379.69|4341.69|4379.4|4341.4|10
1605576590000|2020-11-17 01:29:50|4379.29|4341.29|4378.94|4340.94|4379.34|4341.34|4378.94|4340.94|10
1605576600000|2020-11-17 01:30:00|4378.91|4340.91|4379.14|4341.14|4379.2|4341.2|4378.86|4340.86|10
1605576610000|2020-11-17 01:30:10|4379.11|4341.11|4378.59|4340.59|4379.11|4341.11|4378.59|4340.59|8
1605576620000|2020-11-17 01:30:20|4378.48|4340.48|4378.73|4340.73|4378.73|4340.73|4378.26|4340.26|10
1605576630000|2020-11-17 01:30:30|4378.8|4340.8|4379.12|4341.12|4379.19|4341.19|4378.8|4340.8|10
1605576640000|2020-11-17 01:30:40|4379.25|4341.25|4380.12|4342.12|4380.12|4342.12|4379.25|4341.25|9
1605576650000|2020-11-17 01:30:50|4380.11|4342.11|4380.01|4342.01|4380.32|4342.32|4379.94|4341.94|9
1605576660000|2020-11-17 01:31:00|4380|4342|4380.8|4342.8|4380.8|4342.8|4379.9|4341.9|10
1605576670000|2020-11-17 01:31:10|4380.83|4342.83|4382.79|4344.79|4382.79|4344.79|4380.83|4342.83|10
1605576680000|2020-11-17 01:31:20|4382.88|4344.88|4383.64|4345.64|4383.67|4345.67|4382.88|4344.88|9
1605576690000|2020-11-17 01:31:30|4383.73|4345.73|4384.68|4346.68|4384.68|4346.68|4383.73|4345.73|10
1605576700000|2020-11-17 01:31:40|4384.74|4346.74|4385.06|4347.06|4385.18|4347.18|4384.73|4346.73|9
1605576710000|2020-11-17 01:31:50|4384.9|4346.9|4383.92|4345.92|4384.9|4346.9|4383.92|4345.92|10
1605576720000|2020-11-17 01:32:00|4383.86|4345.86|4383.34|4345.34|4383.86|4345.86|4383.34|4345.34|9
1605576730000|2020-11-17 01:32:10|4383.43|4345.43|4383.22|4345.22|4383.49|4345.49|4383.2|4345.2|10
1605576740000|2020-11-17 01:32:20|4383.21|4345.21|4381.9|4343.9|4383.53|4345.53|4381.9|4343.9|9
1605576750000|2020-11-17 01:32:30|4381.76|4343.76|4381.53|4343.53|4381.76|4343.76|4381.34|4343.34|8
1605576760000|2020-11-17 01:32:40|4381.57|4343.57|4380.91|4342.91|4381.57|4343.57|4380.91|4342.91|10
1605576770000|2020-11-17 01:32:50|4380.82|4342.82|4379.2|4341.2|4380.82|4342.82|4379.2|4341.2|10
1605576780000|2020-11-17 01:33:00|4379.02|4341.02|4379.16|4341.16|4379.18|4341.18|4378.96|4340.96|10
1605576790000|2020-11-17 01:33:10|4379.18|4341.18|4378.24|4340.24|4379.18|4341.18|4378.24|4340.24|10
1605576800000|2020-11-17 01:33:20|4378.31|4340.31|4376.07|4338.07|4378.33|4340.33|4376.07|4338.07|9
1605576810000|2020-11-17 01:33:30|4376.2|4338.2|4375.89|4337.89|4376.2|4338.2|4375.55|4337.55|9
1605576820000|2020-11-17 01:33:40|4375.81|4337.81|4373.85|4335.85|4375.88|4337.88|4373.85|4335.85|10
1605576830000|2020-11-17 01:33:50|4373.52|4335.52|4372.13|4334.13|4373.52|4335.52|4372.13|4334.13|10
1605576840000|2020-11-17 01:34:00|4371.91|4333.91|4372.14|4334.14|4372.14|4334.14|4371.44|4333.44|10
1605576850000|2020-11-17 01:34:10|4372.29|4334.29|4373.03|4335.03|4373.03|4335.03|4372.29|4334.29|10
1605576860000|2020-11-17 01:34:20|4373.32|4335.32|4373.73|4335.73|4373.73|4335.73|4373.25|4335.25|10
1605576870000|2020-11-17 01:34:30|4373.59|4335.59|4373.7|4335.7|4373.77|4335.77|4373.59|4335.59|10
1605576880000|2020-11-17 01:34:40|4373.6|4335.6|4373.55|4335.55|4373.82|4335.82|4373.55|4335.55|8
1605576890000|2020-11-17 01:34:50|4373.53|4335.53|4373.4|4335.4|4373.54|4335.54|4373.4|4335.4|9
1605576900000|2020-11-17 01:35:00|4373.37|4335.37|4373.65|4335.65|4373.65|4335.65|4373.22|4335.22|8
1605576910000|2020-11-17 01:35:10|4374.1|4336.1|4374.62|4336.62|4374.82|4336.82|4374.06|4336.06|10
1605576920000|2020-11-17 01:35:20|4374.6|4336.6|4374.55|4336.55|4374.68|4336.68|4374.13|4336.13|10
1605576930000|2020-11-17 01:35:30|4374.65|4336.65|4374.85|4336.85|4374.98|4336.98|4374.54|4336.54|10
1605576940000|2020-11-17 01:35:40|4375.02|4337.02|4375.61|4337.61|4375.61|4337.61|4375.02|4337.02|10
1605576950000|2020-11-17 01:35:50|4375.63|4337.63|4375.68|4337.68|4375.7|4337.7|4375.56|4337.56|10
1605576960000|2020-11-17 01:36:00|4375.57|4337.57|4375.33|4337.33|4375.68|4337.68|4375.33|4337.33|8
1605576970000|2020-11-17 01:36:10|4374.83|4336.83|4374.54|4336.54|4374.83|4336.83|4374.5|4336.5|7
1605576980000|2020-11-17 01:36:20|4374.32|4336.32|4374.15|4336.15|4374.32|4336.32|4373.98|4335.98|10
1605576990000|2020-11-17 01:36:30|4374.06|4336.06|4373.48|4335.48|4374.06|4336.06|4373.48|4335.48|10
1605577000000|2020-11-17 01:36:40|4373.62|4335.62|4373.35|4335.35|4373.66|4335.66|4373.35|4335.35|9
1605577010000|2020-11-17 01:36:50|4373.4|4335.4|4373.32|4335.32|4373.4|4335.4|4373.27|4335.27|10
1605577020000|2020-11-17 01:37:00|4373.36|4335.36|4373.02|4335.02|4373.41|4335.41|4373|4335|10
1605577030000|2020-11-17 01:37:10|4372.88|4334.88|4372.48|4334.48|4372.92|4334.92|4372.48|4334.48|10
1605577040000|2020-11-17 01:37:20|4372.45|4334.45|4371.26|4333.26|4372.45|4334.45|4371.26|4333.26|9
1605577050000|2020-11-17 01:37:30|4371.37|4333.37|4371.44|4333.44|4371.44|4333.44|4371.16|4333.16|10
1605577060000|2020-11-17 01:37:40|4371.37|4333.37|4371.5|4333.5|4371.63|4333.63|4371.37|4333.37|10
1605577070000|2020-11-17 01:37:50|4371.53|4333.53|4372.32|4334.32|4372.42|4334.42|4371.53|4333.53|9
1605577080000|2020-11-17 01:38:00|4372.36|4334.36|4373.25|4335.25|4373.25|4335.25|4372.31|4334.31|10
1605577090000|2020-11-17 01:38:10|4373.52|4335.52|4374.04|4336.04|4374.04|4336.04|4373.52|4335.52|8
1605577100000|2020-11-17 01:38:20|4374.06|4336.06|4374.13|4336.13|4374.31|4336.31|4373.97|4335.97|10
1605577110000|2020-11-17 01:38:30|4374.11|4336.11|4374.85|4336.85|4374.85|4336.85|4374.11|4336.11|9
1605577120000|2020-11-17 01:38:40|4375.03|4337.03|4375.38|4337.38|4375.38|4337.38|4375.02|4337.02|10
1605577130000|2020-11-17 01:38:50|4375.51|4337.51|4375.79|4337.79|4375.85|4337.85|4375.37|4337.37|10
1605577140000|2020-11-17 01:39:00|4375.76|4337.76|4376.01|4338.01|4376.14|4338.14|4375.76|4337.76|9
1605577150000|2020-11-17 01:39:10|4376.02|4338.02|4375.89|4337.89|4376.3|4338.3|4375.89|4337.89|9
1605577160000|2020-11-17 01:39:20|4375.92|4337.92|4374.4|4336.4|4375.92|4337.92|4374.4|4336.4|10
1605577170000|2020-11-17 01:39:30|4374.38|4336.38|4374.06|4336.06|4374.38|4336.38|4373.91|4335.91|10
1605577180000|2020-11-17 01:39:40|4374.12|4336.12|4374.49|4336.49|4374.49|4336.49|4374.12|4336.12|10
1605577190000|2020-11-17 01:39:50|4374.43|4336.43|4374.14|4336.14|4374.43|4336.43|4374.02|4336.02|10
1605577200000|2020-11-17 01:40:00|4374.1|4336.1|4374.27|4336.27|4374.39|4336.39|4374.1|4336.1|10
1605577210000|2020-11-17 01:40:10|4374.39|4336.39|4374.08|4336.08|4374.4|4336.4|4374.08|4336.08|10
1605577220000|2020-11-17 01:40:20|4374.1|4336.1|4374.53|4336.53|4374.53|4336.53|4373.9|4335.9|10
1605577230000|2020-11-17 01:40:30|4374.68|4336.68|4375|4337|4375.05|4337.05|4374.63|4336.63|10
1605577240000|2020-11-17 01:40:40|4375.11|4337.11|4375.82|4337.82|4375.82|4337.82|4375.11|4337.11|8
1605577250000|2020-11-17 01:40:50|4375.91|4337.91|4376.41|4338.41|4376.47|4338.47|4375.79|4337.79|9
1605577260000|2020-11-17 01:41:00|4376.56|4338.56|4377.82|4339.82|4377.82|4339.82|4376.56|4338.56|9
1605577270000|2020-11-17 01:41:10|4377.97|4339.97|4378.32|4340.32|4378.42|4340.42|4377.97|4339.97|10
1605577280000|2020-11-17 01:41:20|4378.35|4340.35|4378.86|4340.86|4378.86|4340.86|4378.35|4340.35|10
1605577290000|2020-11-17 01:41:30|4378.83|4340.83|4379.08|4341.08|4379.08|4341.08|4378.83|4340.83|10
1605577300000|2020-11-17 01:41:40|4379.11|4341.11|4378.79|4340.79|4379.26|4341.26|4378.79|4340.79|10
1605577310000|2020-11-17 01:41:50|4378.8|4340.8|4378.71|4340.71|4378.8|4340.8|4378.65|4340.65|9
1605577320000|2020-11-17 01:42:00|4378.78|4340.78|4379.1|4341.1|4379.1|4341.1|4378.74|4340.74|10
1605577330000|2020-11-17 01:42:10|4379.12|4341.12|4379.07|4341.07|4379.16|4341.16|4378.9|4340.9|9
1605577340000|2020-11-17 01:42:20|4378.93|4340.93|4378.27|4340.27|4379.05|4341.05|4378.27|4340.27|10
1605577350000|2020-11-17 01:42:30|4378.25|4340.25|4378.3|4340.3|4378.33|4340.33|4377.99|4339.99|10
1605577360000|2020-11-17 01:42:40|4378.28|4340.28|4378.6|4340.6|4378.69|4340.69|4378.28|4340.28|9
1605577370000|2020-11-17 01:42:50|4378.52|4340.52|4378.63|4340.63|4378.67|4340.67|4378.41|4340.41|8
1605577380000|2020-11-17 01:43:00|4378.62|4340.62|4379.18|4341.18|4379.18|4341.18|4378.62|4340.62|9
1605577390000|2020-11-17 01:43:10|4379.27|4341.27|4378.95|4340.95|4379.34|4341.34|4378.95|4340.95|10
1605577400000|2020-11-17 01:43:20|4379.35|4341.35|4379.42|4341.42|4379.51|4341.51|4379.35|4341.35|9
1605577410000|2020-11-17 01:43:30|4379.33|4341.33|4378.8|4340.8|4379.33|4341.33|4378.8|4340.8|9
1605577420000|2020-11-17 01:43:40|4378.59|4340.59|4378.24|4340.24|4378.59|4340.59|4378.24|4340.24|10
1605577430000|2020-11-17 01:43:50|4378.25|4340.25|4377.99|4339.99|4378.25|4340.25|4377.89|4339.89|10
1605577440000|2020-11-17 01:44:00|4378.05|4340.05|4378.05|4340.05|4378.09|4340.09|4377.89|4339.89|10
1605577450000|2020-11-17 01:44:10|4377.92|4339.92|4378.81|4340.81|4378.81|4340.81|4377.87|4339.87|10
1605577460000|2020-11-17 01:44:20|4378.74|4340.74|4378.94|4340.94|4379.05|4341.05|4378.74|4340.74|10
1605577470000|2020-11-17 01:44:30|4379.06|4341.06|4378.65|4340.65|4379.07|4341.07|4378.64|4340.64|10
1605577480000|2020-11-17 01:44:40|4378.61|4340.61|4377.68|4339.68|4378.66|4340.66|4377.68|4339.68|10
1605577490000|2020-11-17 01:44:50|4377.75|4339.75|4376.76|4338.76|4377.75|4339.75|4376.76|4338.76|9
1605577500000|2020-11-17 01:45:00|4376.7|4338.7|4376.88|4338.88|4376.89|4338.89|4376.7|4338.7|9
1605577510000|2020-11-17 01:45:10|4376.8|4338.8|4377.34|4339.34|4377.39|4339.39|4376.8|4338.8|10
1605577520000|2020-11-17 01:45:20|4377.22|4339.22|4376.93|4338.93|4377.32|4339.32|4376.93|4338.93|10
1605577530000|2020-11-17 01:45:30|4377|4339|4376.85|4338.85|4377|4339|4376.75|4338.75|9
1605577540000|2020-11-17 01:45:40|4376.79|4338.79|4377.2|4339.2|4377.21|4339.21|4376.78|4338.78|10
1605577550000|2020-11-17 01:45:50|4377.23|4339.23|4377.66|4339.66|4377.66|4339.66|4377.23|4339.23|10
1605577560000|2020-11-17 01:46:00|4377.69|4339.69|4377.79|4339.79|4377.79|4339.79|4377.69|4339.69|7
1605577570000|2020-11-17 01:46:10|4377.8|4339.8|4378.48|4340.48|4378.51|4340.51|4377.8|4339.8|9
1605577580000|2020-11-17 01:46:20|4378.43|4340.43|4378.49|4340.49|4378.58|4340.58|4378.34|4340.34|8
1605577590000|2020-11-17 01:46:30|4378.61|4340.61|4378.6|4340.6|4378.67|4340.67|4378.31|4340.31|10
1605577600000|2020-11-17 01:46:40|4378.67|4340.67|4378.62|4340.62|4378.67|4340.67|4378.35|4340.35|9
1605577610000|2020-11-17 01:46:50|4378.72|4340.72|4378.96|4340.96|4379.01|4341.01|4378.72|4340.72|9
1605577620000|2020-11-17 01:47:00|4378.92|4340.92|4378.65|4340.65|4379.03|4341.03|4378.6|4340.6|10
1605577630000|2020-11-17 01:47:10|4378.72|4340.72|4378.81|4340.81|4378.92|4340.92|4378.68|4340.68|10
1605577640000|2020-11-17 01:47:20|4378.79|4340.79|4378.73|4340.73|4378.97|4340.97|4378.73|4340.73|9
1605577650000|2020-11-17 01:47:30|4378.62|4340.62|4377.92|4339.92|4378.62|4340.62|4377.92|4339.92|10
1605577660000|2020-11-17 01:47:40|4377.9|4339.9|4377.11|4339.11|4377.95|4339.95|4377.11|4339.11|10
1605577670000|2020-11-17 01:47:50|4377.1|4339.1|4376.67|4338.67|4377.21|4339.21|4376.67|4338.67|10
1605577680000|2020-11-17 01:48:00|4376.9|4338.9|4376.92|4338.92|4376.95|4338.95|4376.66|4338.66|9
1605577690000|2020-11-17 01:48:10|4376.81|4338.81|4376.47|4338.47|4376.81|4338.81|4376.47|4338.47|8
1605577700000|2020-11-17 01:48:20|4376.41|4338.41|4376.02|4338.02|4376.47|4338.47|4375.83|4337.83|10
1605577710000|2020-11-17 01:48:30|4375.72|4337.72|4374.82|4336.82|4375.72|4337.72|4374.81|4336.81|9
1605577720000|2020-11-17 01:48:40|4374.6|4336.6|4374.56|4336.56|4374.78|4336.78|4374.56|4336.56|10
1605577730000|2020-11-17 01:48:50|4374.5|4336.5|4374|4336|4374.51|4336.51|4374|4336|9
1605577740000|2020-11-17 01:49:00|4373.93|4335.93|4373.21|4335.21|4373.95|4335.95|4373.21|4335.21|10
1605577750000|2020-11-17 01:49:10|4373.2|4335.2|4373.5|4335.5|4373.5|4335.5|4373.13|4335.13|10
1605577760000|2020-11-17 01:49:20|4373.53|4335.53|4373.23|4335.23|4373.57|4335.57|4373.23|4335.23|9
1605577770000|2020-11-17 01:49:30|4373.18|4335.18|4373.29|4335.29|4373.34|4335.34|4373.09|4335.09|9
1605577780000|2020-11-17 01:49:40|4373.26|4335.26|4373.23|4335.23|4373.32|4335.32|4373.1|4335.1|9
1605577790000|2020-11-17 01:49:50|4373.2|4335.2|4373.28|4335.28|4373.28|4335.28|4373.05|4335.05|10
1605577800000|2020-11-17 01:50:00|4373.4|4335.4|4372.36|4334.36|4373.44|4335.44|4372.36|4334.36|10
1605577810000|2020-11-17 01:50:10|4372.32|4334.32|4372.06|4334.06|4372.32|4334.32|4371.97|4333.97|10
1605577820000|2020-11-17 01:50:20|4371.87|4333.87|4370.02|4332.02|4371.87|4333.87|4370.02|4332.02|10
1605577830000|2020-11-17 01:50:30|4370.05|4332.05|4369.69|4331.69|4370.05|4332.05|4369.69|4331.69|8
1605577840000|2020-11-17 01:50:40|4370.02|4332.02|4371.53|4333.53|4371.53|4333.53|4370.02|4332.02|10
1605577850000|2020-11-17 01:50:50|4371.34|4333.34|4370.64|4332.64|4371.34|4333.34|4370.64|4332.64|10
1605577860000|2020-11-17 01:51:00|4370.67|4332.67|4370.62|4332.62|4370.85|4332.85|4370.52|4332.52|10
1605577870000|2020-11-17 01:51:10|4370.51|4332.51|4370.34|4332.34|4370.58|4332.58|4370.34|4332.34|9
1605577880000|2020-11-17 01:51:20|4370.32|4332.32|4368.74|4330.74|4370.32|4332.32|4368.74|4330.74|9
1605577890000|2020-11-17 01:51:30|4368.41|4330.41|4367.62|4329.62|4368.41|4330.41|4367.59|4329.59|10
1605577900000|2020-11-17 01:51:40|4367.69|4329.69|4366.47|4328.47|4367.69|4329.69|4366.47|4328.47|10
1605577910000|2020-11-17 01:51:50|4366.33|4328.33|4365.61|4327.61|4366.33|4328.33|4365.61|4327.61|10
1605577920000|2020-11-17 01:52:00|4365.69|4327.69|4366.11|4328.11|4366.11|4328.11|4365.46|4327.46|10
1605577930000|2020-11-17 01:52:10|4366.05|4328.05|4366.71|4328.71|4366.71|4328.71|4366.05|4328.05|10
1605577940000|2020-11-17 01:52:20|4366.99|4328.99|4368.35|4330.35|4368.35|4330.35|4366.99|4328.99|9
1605577950000|2020-11-17 01:52:30|4368.28|4330.28|4367.37|4329.37|4368.28|4330.28|4367.37|4329.37|10
1605577960000|2020-11-17 01:52:40|4367.28|4329.28|4366.89|4328.89|4367.28|4329.28|4366.89|4328.89|10
1605577970000|2020-11-17 01:52:50|4366.8|4328.8|4366.57|4328.57|4366.8|4328.8|4366.45|4328.45|10
1605577980000|2020-11-17 01:53:00|4366.4|4328.4|4366|4328|4366.4|4328.4|4365.98|4327.98|8
1605577990000|2020-11-17 01:53:10|4365.91|4327.91|4366.24|4328.24|4366.24|4328.24|4365.73|4327.73|9
1605578000000|2020-11-17 01:53:20|4366.13|4328.13|4365.81|4327.81|4366.19|4328.19|4365.81|4327.81|10
1605578010000|2020-11-17 01:53:30|4365.67|4327.67|4364.85|4326.85|4365.67|4327.67|4364.85|4326.85|10
1605578020000|2020-11-17 01:53:40|4364.86|4326.86|4364.9|4326.9|4364.9|4326.9|4364.78|4326.78|10
1605578030000|2020-11-17 01:53:50|4364.83|4326.83|4364.42|4326.42|4364.83|4326.83|4364.42|4326.42|10
1605578040000|2020-11-17 01:54:00|4364.44|4326.44|4364.45|4326.45|4364.52|4326.52|4364.41|4326.41|9
1605578050000|2020-11-17 01:54:10|4364.49|4326.49|4364.45|4326.45|4364.49|4326.49|4364.24|4326.24|7
1605578060000|2020-11-17 01:54:20|4364.56|4326.56|4365.51|4327.51|4365.68|4327.68|4364.56|4326.56|9
1605578070000|2020-11-17 01:54:30|4365.59|4327.59|4365.92|4327.92|4365.92|4327.92|4365.59|4327.59|10
1605578080000|2020-11-17 01:54:40|4365.8|4327.8|4365.7|4327.7|4365.9|4327.9|4365.6|4327.6|10
1605578090000|2020-11-17 01:54:50|4365.83|4327.83|4365.96|4327.96|4365.96|4327.96|4365.68|4327.68|7
1605578100000|2020-11-17 01:55:00|4366.28|4328.28|4366.09|4328.09|4366.28|4328.28|4366.05|4328.05|10
1605578110000|2020-11-17 01:55:10|4365.84|4327.84|4365.36|4327.36|4365.97|4327.97|4365.36|4327.36|9
1605578120000|2020-11-17 01:55:20|4365.33|4327.33|4364.89|4326.89|4365.43|4327.43|4364.89|4326.89|10
1605578130000|2020-11-17 01:55:30|4364.45|4326.45|4363.71|4325.71|4364.45|4326.45|4363.71|4325.71|10
1605578140000|2020-11-17 01:55:40|4363.64|4325.64|4363.51|4325.51|4363.7|4325.7|4363.45|4325.45|9
1605578150000|2020-11-17 01:55:50|4363.34|4325.34|4363.11|4325.11|4363.44|4325.44|4363.11|4325.11|10
1605578160000|2020-11-17 01:56:00|4363.09|4325.09|4363.31|4325.31|4363.55|4325.55|4363.09|4325.09|9
1605578170000|2020-11-17 01:56:10|4363.38|4325.38|4363.27|4325.27|4363.38|4325.38|4363.22|4325.22|10
1605578180000|2020-11-17 01:56:20|4363.22|4325.22|4363.1|4325.1|4363.22|4325.22|4363.02|4325.02|9
1605578190000|2020-11-17 01:56:30|4363.27|4325.27|4364.24|4326.24|4364.24|4326.24|4363.17|4325.17|10
1605578200000|2020-11-17 01:56:40|4364.41|4326.41|4365.17|4327.17|4365.17|4327.17|4364.41|4326.41|10
1605578210000|2020-11-17 01:56:50|4365.2|4327.2|4365.6|4327.6|4365.6|4327.6|4365.2|4327.2|8
1605578220000|2020-11-17 01:57:00|4365.58|4327.58|4365.32|4327.32|4365.73|4327.73|4365.32|4327.32|9
1605578230000|2020-11-17 01:57:10|4365.06|4327.06|4364.72|4326.72|4365.16|4327.16|4364.71|4326.71|10
1605578240000|2020-11-17 01:57:20|4364.7|4326.7|4364.47|4326.47|4364.72|4326.72|4364.45|4326.45|8
1605578250000|2020-11-17 01:57:30|4364.02|4326.02|4363.98|4325.98|4364.02|4326.02|4363.68|4325.68|10
1605578260000|2020-11-17 01:57:40|4363.97|4325.97|4363.52|4325.52|4364.01|4326.01|4363.52|4325.52|10
1605578270000|2020-11-17 01:57:50|4363.59|4325.59|4363.96|4325.96|4364.03|4326.03|4363.59|4325.59|9
1605578280000|2020-11-17 01:58:00|4363.97|4325.97|4363.16|4325.16|4363.97|4325.97|4363.16|4325.16|9
1605578290000|2020-11-17 01:58:10|4363.34|4325.34|4363.16|4325.16|4363.38|4325.38|4363.16|4325.16|10
1605578300000|2020-11-17 01:58:20|4363.18|4325.18|4363.92|4325.92|4363.92|4325.92|4363.18|4325.18|10
1605578310000|2020-11-17 01:58:30|4364|4326|4363.93|4325.93|4364.05|4326.05|4363.89|4325.89|9
1605578320000|2020-11-17 01:58:40|4364.01|4326.01|4363.92|4325.92|4364.06|4326.06|4363.88|4325.88|8
1605578330000|2020-11-17 01:58:50|4363.93|4325.93|4363.98|4325.98|4364.11|4326.11|4363.87|4325.87|10
1605578340000|2020-11-17 01:59:00|4363.99|4325.99|4363.42|4325.42|4363.99|4325.99|4363.42|4325.42|10
1605578350000|2020-11-17 01:59:10|4363.19|4325.19|4363.04|4325.04|4363.25|4325.25|4362.96|4324.96|9
1605578360000|2020-11-17 01:59:20|4363.01|4325.01|4362.62|4324.62|4363.01|4325.01|4362.62|4324.62|10
1605578370000|2020-11-17 01:59:30|4362.64|4324.64|4362.48|4324.48|4362.73|4324.73|4362.48|4324.48|9
1605578380000|2020-11-17 01:59:40|4362.32|4324.32|4361.56|4323.56|4362.32|4324.32|4361.56|4323.56|10
1605578390000|2020-11-17 01:59:50|4361.58|4323.58|4361.31|4323.31|4361.58|4323.58|4361.1|4323.1|10
1605578400000|2020-11-17 02:00:00|4361.3|4323.3|4361.26|4323.26|4361.51|4323.51|4361.23|4323.23|10
1605578410000|2020-11-17 02:00:10|4361.27|4323.27|4361.45|4323.45|4361.49|4323.49|4361.19|4323.19|10
1605578420000|2020-11-17 02:00:20|4361.29|4323.29|4361.15|4323.15|4361.29|4323.29|4361.1|4323.1|10
1605578430000|2020-11-17 02:00:30|4361.17|4323.17|4361.15|4323.15|4361.17|4323.17|4361.04|4323.04|10
1605578440000|2020-11-17 02:00:40|4361.26|4323.26|4360.93|4322.93|4361.26|4323.26|4360.89|4322.89|9
1605578450000|2020-11-17 02:00:50|4360.99|4322.99|4361.73|4323.73|4361.73|4323.73|4360.99|4322.99|10
1605578460000|2020-11-17 02:01:00|4361.82|4323.82|4362.67|4324.67|4362.67|4324.67|4361.8|4323.8|10
1605578470000|2020-11-17 02:01:10|4362.79|4324.79|4362.94|4324.94|4362.94|4324.94|4362.54|4324.54|9
1605578480000|2020-11-17 02:01:20|4362.8|4324.8|4362.87|4324.87|4363.02|4325.02|4362.78|4324.78|9
1605578490000|2020-11-17 02:01:30|4363.03|4325.03|4364.23|4326.23|4364.23|4326.23|4363.03|4325.03|10
1605578500000|2020-11-17 02:01:40|4364.57|4326.57|4364.44|4326.44|4364.57|4326.57|4364.31|4326.31|10
1605578510000|2020-11-17 02:01:50|4364.5|4326.5|4364.85|4326.85|4364.85|4326.85|4364.42|4326.42|10
1605578520000|2020-11-17 02:02:00|4364.84|4326.84|4365.3|4327.3|4365.3|4327.3|4364.84|4326.84|10
1605578530000|2020-11-17 02:02:10|4365.37|4327.37|4365.76|4327.76|4365.76|4327.76|4365.22|4327.22|10
1605578540000|2020-11-17 02:02:20|4365.82|4327.82|4366.01|4328.01|4366.01|4328.01|4365.72|4327.72|10
1605578550000|2020-11-17 02:02:30|4366.04|4328.04|4366.41|4328.41|4366.41|4328.41|4366.04|4328.04|10
1605578560000|2020-11-17 02:02:40|4366.35|4328.35|4366.82|4328.82|4366.82|4328.82|4366.35|4328.35|9
1605578570000|2020-11-17 02:02:50|4366.95|4328.95|4366.53|4328.53|4367.02|4329.02|4366.53|4328.53|10
1605578580000|2020-11-17 02:03:00|4366.27|4328.27|4366.01|4328.01|4366.27|4328.27|4365.9|4327.9|10
1605578590000|2020-11-17 02:03:10|4365.89|4327.89|4366.34|4328.34|4366.34|4328.34|4365.89|4327.89|10
1605578600000|2020-11-17 02:03:20|4366.5|4328.5|4366.49|4328.49|4366.66|4328.66|4366.49|4328.49|10
1605578610000|2020-11-17 02:03:30|4366.48|4328.48|4366.92|4328.92|4367.02|4329.02|4366.48|4328.48|10
1605578620000|2020-11-17 02:03:40|4366.8|4328.8|4367.17|4329.17|4367.17|4329.17|4366.8|4328.8|10
1605578630000|2020-11-17 02:03:50|4367.27|4329.27|4367.77|4329.77|4367.77|4329.77|4367.27|4329.27|10
1605578640000|2020-11-17 02:04:00|4367.74|4329.74|4367.7|4329.7|4367.84|4329.84|4367.67|4329.67|9
1605578650000|2020-11-17 02:04:10|4367.71|4329.71|4367.8|4329.8|4367.87|4329.87|4367.71|4329.71|7
1605578660000|2020-11-17 02:04:20|4367.69|4329.69|4368.09|4330.09|4368.09|4330.09|4367.69|4329.69|9
1605578670000|2020-11-17 02:04:30|4368.27|4330.27|4368.62|4330.62|4368.78|4330.78|4368.27|4330.27|9
1605578680000|2020-11-17 02:04:40|4368.65|4330.65|4368.94|4330.94|4368.94|4330.94|4368.65|4330.65|9
1605578690000|2020-11-17 02:04:50|4368.97|4330.97|4368.94|4330.94|4368.97|4330.97|4368.83|4330.83|10
1605578700000|2020-11-17 02:05:00|4368.95|4330.95|4369|4331|4369.07|4331.07|4368.83|4330.83|7
1605578710000|2020-11-17 02:05:10|4368.99|4330.99|4368.31|4330.31|4369.06|4331.06|4368.12|4330.12|10
1605578720000|2020-11-17 02:05:20|4368.22|4330.22|4368.45|4330.45|4368.45|4330.45|4367.94|4329.94|9
1605578730000|2020-11-17 02:05:30|4368.3|4330.3|4368.16|4330.16|4368.3|4330.3|4368.15|4330.15|9
1605578740000|2020-11-17 02:05:40|4368.19|4330.19|4367.92|4329.92|4368.19|4330.19|4367.92|4329.92|10
1605578750000|2020-11-17 02:05:50|4367.97|4329.97|4368.05|4330.05|4368.19|4330.19|4367.97|4329.97|9
1605578760000|2020-11-17 02:06:00|4368.24|4330.24|4368.18|4330.18|4368.25|4330.25|4368.17|4330.17|9
1605578770000|2020-11-17 02:06:10|4368.16|4330.16|4368.43|4330.43|4368.55|4330.55|4368.16|4330.16|9
1605578780000|2020-11-17 02:06:20|4368.45|4330.45|4368.21|4330.21|4368.47|4330.47|4368.21|4330.21|10
1605578790000|2020-11-17 02:06:30|4368.18|4330.18|4368.06|4330.06|4368.18|4330.18|4367.97|4329.97|9
1605578800000|2020-11-17 02:06:40|4368.12|4330.12|4368.66|4330.66|4368.66|4330.66|4368.07|4330.07|10
1605578810000|2020-11-17 02:06:50|4368.73|4330.73|4368.87|4330.87|4368.87|4330.87|4368.72|4330.72|10
1605578820000|2020-11-17 02:07:00|4368.86|4330.86|4368.63|4330.63|4369.01|4331.01|4368.63|4330.63|10
1605578830000|2020-11-17 02:07:10|4368.52|4330.52|4368.45|4330.45|4368.65|4330.65|4368.45|4330.45|9
1605578840000|2020-11-17 02:07:20|4368.38|4330.38|4368.23|4330.23|4368.38|4330.38|4368.21|4330.21|9
1605578850000|2020-11-17 02:07:30|4368.24|4330.24|4368.01|4330.01|4368.24|4330.24|4368.01|4330.01|9
1605578860000|2020-11-17 02:07:40|4367.98|4329.98|4367.67|4329.67|4368.01|4330.01|4367.67|4329.67|10
1605578870000|2020-11-17 02:07:50|4367.43|4329.43|4367.18|4329.18|4367.43|4329.43|4367.04|4329.04|10
1605578880000|2020-11-17 02:08:00|4367.19|4329.19|4367.03|4329.03|4367.19|4329.19|4366.96|4328.96|10
1605578890000|2020-11-17 02:08:10|4367.08|4329.08|4366.98|4328.98|4367.08|4329.08|4366.97|4328.97|9
1605578900000|2020-11-17 02:08:20|4367|4329|4366.64|4328.64|4367|4329|4366.59|4328.59|10
1605578910000|2020-11-17 02:08:30|4366.62|4328.62|4366.99|4328.99|4366.99|4328.99|4366.36|4328.36|9
1605578920000|2020-11-17 02:08:40|4367.1|4329.1|4367.43|4329.43|4367.43|4329.43|4367.09|4329.09|10
1605578930000|2020-11-17 02:08:50|4367.4|4329.4|4367.4|4329.4|4367.5|4329.5|4367.27|4329.27|8
1605578940000|2020-11-17 02:09:00|4367.24|4329.24|4367.6|4329.6|4367.84|4329.84|4367.24|4329.24|10
1605578950000|2020-11-17 02:09:10|4367.68|4329.68|4368.05|4330.05|4368.1|4330.1|4367.66|4329.66|10
1605578960000|2020-11-17 02:09:20|4368.11|4330.11|4368.01|4330.01|4368.34|4330.34|4368.01|4330.01|9
1605578970000|2020-11-17 02:09:30|4368.02|4330.02|4368.22|4330.22|4368.28|4330.28|4368.02|4330.02|10
1605578980000|2020-11-17 02:09:40|4368.35|4330.35|4369.35|4331.35|4369.37|4331.37|4368.35|4330.35|10
1605578990000|2020-11-17 02:09:50|4369.84|4331.84|4370.95|4332.95|4370.95|4332.95|4369.84|4331.84|10
1605579000000|2020-11-17 02:10:00|4370.99|4332.99|4372.27|4334.27|4372.27|4334.27|4370.98|4332.98|9
1605579010000|2020-11-17 02:10:10|4372.32|4334.32|4372.88|4334.88|4372.88|4334.88|4372.32|4334.32|10
1605579020000|2020-11-17 02:10:20|4372.73|4334.73|4373.36|4335.36|4373.59|4335.59|4372.73|4334.73|10
1605579030000|2020-11-17 02:10:30|4373.22|4335.22|4373.72|4335.72|4373.72|4335.72|4373.22|4335.22|9
1605579040000|2020-11-17 02:10:40|4373.74|4335.74|4373.62|4335.62|4373.74|4335.74|4373.5|4335.5|10
1605579050000|2020-11-17 02:10:50|4373.45|4335.45|4373.08|4335.08|4373.45|4335.45|4373.08|4335.08|10
1605579060000|2020-11-17 02:11:00|4373.18|4335.18|4373.06|4335.06|4373.18|4335.18|4372.86|4334.86|8
1605579070000|2020-11-17 02:11:10|4373.2|4335.2|4373.93|4335.93|4373.93|4335.93|4373.2|4335.2|10
1605579080000|2020-11-17 02:11:20|4374.2|4336.2|4375.28|4337.28|4375.28|4337.28|4374.2|4336.2|10
1605579090000|2020-11-17 02:11:30|4375.43|4337.43|4375.53|4337.53|4375.57|4337.57|4375.35|4337.35|10
1605579100000|2020-11-17 02:11:40|4375.49|4337.49|4375|4337|4375.59|4337.59|4375|4337|9
1605579110000|2020-11-17 02:11:50|4375.12|4337.12|4374.51|4336.51|4375.12|4337.12|4374.51|4336.51|10
1605579120000|2020-11-17 02:12:00|4374.33|4336.33|4375.39|4337.39|4375.41|4337.41|4374.24|4336.24|9
1605579130000|2020-11-17 02:12:10|4375.46|4337.46|4375.82|4337.82|4375.83|4337.83|4375.46|4337.46|10
1605579140000|2020-11-17 02:12:20|4375.8|4337.8|4375.05|4337.05|4375.8|4337.8|4375.05|4337.05|10
1605579150000|2020-11-17 02:12:30|4375.04|4337.04|4375.32|4337.32|4375.32|4337.32|4374.89|4336.89|9
1605579160000|2020-11-17 02:12:40|4375.22|4337.22|4375.43|4337.43|4375.43|4337.43|4375.22|4337.22|10
1605579170000|2020-11-17 02:12:50|4375.42|4337.42|4375.35|4337.35|4375.51|4337.51|4375.2|4337.2|8
1605579180000|2020-11-17 02:13:00|4375.21|4337.21|4374.86|4336.86|4375.21|4337.21|4374.86|4336.86|10
1605579190000|2020-11-17 02:13:10|4375.09|4337.09|4374.89|4336.89|4375.18|4337.18|4374.88|4336.88|10
1605579200000|2020-11-17 02:13:20|4374.87|4336.87|4375.54|4337.54|4375.57|4337.57|4374.87|4336.87|10
1605579210000|2020-11-17 02:13:30|4375.62|4337.62|4375.52|4337.52|4375.62|4337.62|4375.45|4337.45|10
1605579220000|2020-11-17 02:13:40|4375.45|4337.45|4376.45|4338.45|4376.48|4338.48|4375.45|4337.45|10
1605579230000|2020-11-17 02:13:50|4376.46|4338.46|4375.99|4337.99|4376.59|4338.59|4375.99|4337.99|10
1605579240000|2020-11-17 02:14:00|4375.61|4337.61|4375.19|4337.19|4375.61|4337.61|4375.13|4337.13|10
1605579250000|2020-11-17 02:14:10|4375.14|4337.14|4375.15|4337.15|4375.32|4337.32|4374.91|4336.91|10
1605579260000|2020-11-17 02:14:20|4374.93|4336.93|4374.81|4336.81|4375.06|4337.06|4374.74|4336.74|10
1605579270000|2020-11-17 02:14:30|4374.83|4336.83|4375.01|4337.01|4375.01|4337.01|4374.81|4336.81|9
1605579280000|2020-11-17 02:14:40|4375.05|4337.05|4374.7|4336.7|4375.1|4337.1|4374.7|4336.7|9
1605579290000|2020-11-17 02:14:50|4374.83|4336.83|4374.5|4336.5|4374.93|4336.93|4374.5|4336.5|9
1605579300000|2020-11-17 02:15:00|4374.46|4336.46|4373.85|4335.85|4374.46|4336.46|4373.69|4335.69|10
1605579310000|2020-11-17 02:15:10|4373.93|4335.93|4374.38|4336.38|4374.38|4336.38|4373.93|4335.93|9
1605579320000|2020-11-17 02:15:20|4374.39|4336.39|4374.89|4336.89|4374.93|4336.93|4374.37|4336.37|10
1605579330000|2020-11-17 02:15:30|4374.81|4336.81|4375.32|4337.32|4375.32|4337.32|4374.79|4336.79|9
1605579340000|2020-11-17 02:15:40|4375.36|4337.36|4375.45|4337.45|4375.57|4337.57|4375.23|4337.23|10
1605579350000|2020-11-17 02:15:50|4375.53|4337.53|4375.91|4337.91|4375.91|4337.91|4375.39|4337.39|10
1605579360000|2020-11-17 02:16:00|4375.97|4337.97|4376.72|4338.72|4376.72|4338.72|4375.88|4337.88|10
1605579370000|2020-11-17 02:16:10|4376.98|4338.98|4377.66|4339.66|4377.66|4339.66|4376.98|4338.98|10
1605579380000|2020-11-17 02:16:20|4377.7|4339.7|4377.83|4339.83|4377.88|4339.88|4377.59|4339.59|10
1605579390000|2020-11-17 02:16:30|4377.75|4339.75|4377.81|4339.81|4377.95|4339.95|4377.64|4339.64|9
1605579400000|2020-11-17 02:16:40|4377.85|4339.85|4377.58|4339.58|4377.86|4339.86|4377.58|4339.58|9
1605579410000|2020-11-17 02:16:50|4377.49|4339.49|4377.25|4339.25|4377.49|4339.49|4377.25|4339.25|7
1605579420000|2020-11-17 02:17:00|4377.03|4339.03|4376.46|4338.46|4377.03|4339.03|4376.46|4338.46|9
1605579430000|2020-11-17 02:17:10|4376.42|4338.42|4375.89|4337.89|4376.42|4338.42|4375.89|4337.89|10
1605579440000|2020-11-17 02:17:20|4375.79|4337.79|4375.03|4337.03|4375.79|4337.79|4375.03|4337.03|10
1605579450000|2020-11-17 02:17:30|4375.04|4337.04|4375.76|4337.76|4375.76|4337.76|4374.68|4336.68|10
1605579460000|2020-11-17 02:17:40|4375.68|4337.68|4375.6|4337.6|4375.68|4337.68|4375.3|4337.3|10
1605579470000|2020-11-17 02:17:50|4375.55|4337.55|4375.73|4337.73|4375.84|4337.84|4375.55|4337.55|10
1605579480000|2020-11-17 02:18:00|4375.91|4337.91|4376.3|4338.3|4376.3|4338.3|4375.91|4337.91|10
1605579490000|2020-11-17 02:18:10|4376.4|4338.4|4376.59|4338.59|4376.82|4338.82|4376.37|4338.37|9
1605579500000|2020-11-17 02:18:20|4376.35|4338.35|4376.23|4338.23|4376.35|4338.35|4375.97|4337.97|10
1605579510000|2020-11-17 02:18:30|4375.99|4337.99|4376.02|4338.02|4376.34|4338.34|4375.98|4337.98|9
1605579520000|2020-11-17 02:18:40|4376.25|4338.25|4377.2|4339.2|4377.21|4339.21|4376.25|4338.25|10
1605579530000|2020-11-17 02:18:50|4377.29|4339.29|4377.41|4339.41|4377.49|4339.49|4377.26|4339.26|8
1605579540000|2020-11-17 02:19:00|4377.34|4339.34|4377.24|4339.24|4377.49|4339.49|4377.02|4339.02|10
1605579550000|2020-11-17 02:19:10|4377.1|4339.1|4376.94|4338.94|4377.1|4339.1|4376.76|4338.76|9
1605579560000|2020-11-17 02:19:20|4376.91|4338.91|4377.43|4339.43|4377.44|4339.44|4376.91|4338.91|8
1605579570000|2020-11-17 02:19:30|4377.37|4339.37|4377.69|4339.69|4378.29|4340.29|4377.37|4339.37|10
1605579580000|2020-11-17 02:19:40|4377.75|4339.75|4378.23|4340.23|4378.23|4340.23|4377.61|4339.61|8
1605579590000|2020-11-17 02:19:50|4378.34|4340.34|4379.7|4341.7|4379.7|4341.7|4378.34|4340.34|9
1605579600000|2020-11-17 02:20:00|4379.73|4341.73|4379.48|4341.48|4380.06|4342.06|4379.28|4341.28|10
1605579610000|2020-11-17 02:20:10|4379.45|4341.45|4379.04|4341.04|4379.54|4341.54|4379.04|4341.04|9
1605579620000|2020-11-17 02:20:20|4378.91|4340.91|4378.32|4340.32|4378.92|4340.92|4378.27|4340.27|10
1605579630000|2020-11-17 02:20:30|4378.33|4340.33|4377.68|4339.68|4378.33|4340.33|4377.68|4339.68|10
1605579640000|2020-11-17 02:20:40|4377.65|4339.65|4377.32|4339.32|4377.65|4339.65|4377.32|4339.32|8
1605579650000|2020-11-17 02:20:50|4377.27|4339.27|4377.1|4339.1|4377.28|4339.28|4377.1|4339.1|9
1605579660000|2020-11-17 02:21:00|4377.07|4339.07|4377.47|4339.47|4377.53|4339.53|4377.07|4339.07|10
1605579670000|2020-11-17 02:21:10|4377.49|4339.49|4378.06|4340.06|4378.06|4340.06|4377.43|4339.43|10
1605579680000|2020-11-17 02:21:20|4377.91|4339.91|4378.37|4340.37|4378.37|4340.37|4377.91|4339.91|10
1605579690000|2020-11-17 02:21:30|4378.4|4340.4|4377.87|4339.87|4378.4|4340.4|4377.86|4339.86|10
1605579700000|2020-11-17 02:21:40|4377.89|4339.89|4378.07|4340.07|4378.28|4340.28|4377.89|4339.89|8
1605579710000|2020-11-17 02:21:50|4378.55|4340.55|4378.91|4340.91|4378.91|4340.91|4378.39|4340.39|10
1605579720000|2020-11-17 02:22:00|4379|4341|4380.1|4342.1|4380.12|4342.12|4378.95|4340.95|10
1605579730000|2020-11-17 02:22:10|4380.13|4342.13|4380.49|4342.49|4380.49|4342.49|4379.99|4341.99|10
1605579740000|2020-11-17 02:22:20|4380.54|4342.54|4380.89|4342.89|4381.13|4343.13|4380.54|4342.54|8
1605579750000|2020-11-17 02:22:30|4381.02|4343.02|4381.09|4343.09|4381.16|4343.16|4380.99|4342.99|9
1605579760000|2020-11-17 02:22:40|4381.11|4343.11|4381.14|4343.14|4381.17|4343.17|4381.03|4343.03|10
1605579770000|2020-11-17 02:22:50|4381.3|4343.3|4379.66|4341.66|4381.33|4343.33|4379.66|4341.66|10
1605579780000|2020-11-17 02:23:00|4379.53|4341.53|4379.35|4341.35|4379.59|4341.59|4379.33|4341.33|9
1605579790000|2020-11-17 02:23:10|4379.49|4341.49|4379.05|4341.05|4379.58|4341.58|4379.05|4341.05|10
1605579800000|2020-11-17 02:23:20|4379.04|4341.04|4379.1|4341.1|4379.11|4341.11|4378.89|4340.89|8
1605579810000|2020-11-17 02:23:30|4379.08|4341.08|4378.68|4340.68|4379.08|4341.08|4378.68|4340.68|10
1605579820000|2020-11-17 02:23:40|4378.74|4340.74|4379.19|4341.19|4379.19|4341.19|4378.59|4340.59|9
1605579830000|2020-11-17 02:23:50|4379.2|4341.2|4379.38|4341.38|4379.42|4341.42|4379.2|4341.2|9
1605579840000|2020-11-17 02:24:00|4379.2|4341.2|4379.23|4341.23|4379.33|4341.33|4379.09|4341.09|9
1605579850000|2020-11-17 02:24:10|4379.3|4341.3|4379.28|4341.28|4379.51|4341.51|4379.1|4341.1|9
1605579860000|2020-11-17 02:24:20|4379.38|4341.38|4379.52|4341.52|4379.52|4341.52|4379.33|4341.33|10
1605579870000|2020-11-17 02:24:30|4379.54|4341.54|4379.67|4341.67|4379.78|4341.78|4379.54|4341.54|9
1605579880000|2020-11-17 02:24:40|4379.7|4341.7|4379.5|4341.5|4379.7|4341.7|4379.5|4341.5|9
1605579890000|2020-11-17 02:24:50|4379.37|4341.37|4379.5|4341.5|4379.5|4341.5|4379.27|4341.27|9
1605579900000|2020-11-17 02:25:00|4379.47|4341.47|4379.41|4341.41|4379.47|4341.47|4379.22|4341.22|10
1605579910000|2020-11-17 02:25:10|4379.62|4341.62|4379.93|4341.93|4379.93|4341.93|4379.45|4341.45|10
1605579920000|2020-11-17 02:25:20|4379.92|4341.92|4379.8|4341.8|4379.95|4341.95|4379.72|4341.72|10
1605579930000|2020-11-17 02:25:30|4379.82|4341.82|4379.6|4341.6|4379.82|4341.82|4379.6|4341.6|10
1605579940000|2020-11-17 02:25:40|4379.64|4341.64|4379.79|4341.79|4379.98|4341.98|4379.6|4341.6|9
1605579950000|2020-11-17 02:25:50|4379.76|4341.76|4379.82|4341.82|4379.88|4341.88|4379.73|4341.73|8
1605579960000|2020-11-17 02:26:00|4379.71|4341.71|4380.15|4342.15|4380.15|4342.15|4379.71|4341.71|7
1605579970000|2020-11-17 02:26:10|4380.04|4342.04|4380.28|4342.28|4380.28|4342.28|4380.04|4342.04|9
1605579980000|2020-11-17 02:26:20|4380.2|4342.2|4380.18|4342.18|4380.33|4342.33|4380.18|4342.18|9
1605579990000|2020-11-17 02:26:30|4380.22|4342.22|4380.5|4342.5|4380.55|4342.55|4380.22|4342.22|9
1605580000000|2020-11-17 02:26:40|4380.68|4342.68|4380.98|4342.98|4380.98|4342.98|4380.68|4342.68|8
1605580010000|2020-11-17 02:26:50|4380.99|4342.99|4381.36|4343.36|4381.45|4343.45|4380.99|4342.99|10
1605580020000|2020-11-17 02:27:00|4381.41|4343.41|4381.58|4343.58|4381.67|4343.67|4381.38|4343.38|10
1605580030000|2020-11-17 02:27:10|4381.57|4343.57|4381.44|4343.44|4381.6|4343.6|4381.43|4343.43|9
1605580040000|2020-11-17 02:27:20|4381.47|4343.47|4381.45|4343.45|4381.49|4343.49|4381.2|4343.2|8
1605580050000|2020-11-17 02:27:30|4381.28|4343.28|4381.13|4343.13|4381.28|4343.28|4381.07|4343.07|8
1605580060000|2020-11-17 02:27:40|4381.05|4343.05|4380.81|4342.81|4381.11|4343.11|4380.81|4342.81|10
1605580070000|2020-11-17 02:27:50|4380.93|4342.93|4381.13|4343.13|4381.13|4343.13|4380.92|4342.92|9
1605580080000|2020-11-17 02:28:00|4381.08|4343.08|4381.08|4343.08|4381.29|4343.29|4381.03|4343.03|8
1605580090000|2020-11-17 02:28:10|4381|4343|4380.77|4342.77|4381.09|4343.09|4380.77|4342.77|7
1605580100000|2020-11-17 02:28:20|4380.78|4342.78|4380.65|4342.65|4380.84|4342.84|4380.65|4342.65|9
1605580110000|2020-11-17 02:28:30|4380.72|4342.72|4380.42|4342.42|4380.72|4342.72|4380.4|4342.4|9
1605580120000|2020-11-17 02:28:40|4380.3|4342.3|4379.74|4341.74|4380.3|4342.3|4379.74|4341.74|10
1605580130000|2020-11-17 02:28:50|4379.75|4341.75|4379.48|4341.48|4379.92|4341.92|4379.48|4341.48|10
1605580140000|2020-11-17 02:29:00|4379.45|4341.45|4379.12|4341.12|4379.45|4341.45|4379.12|4341.12|10
1605580150000|2020-11-17 02:29:10|4379.11|4341.11|4378.95|4340.95|4379.13|4341.13|4378.95|4340.95|8
1605580160000|2020-11-17 02:29:20|4378.87|4340.87|4378.02|4340.02|4378.87|4340.87|4378.02|4340.02|10
1605580170000|2020-11-17 02:29:30|4377.96|4339.96|4377.45|4339.45|4377.96|4339.96|4377.45|4339.45|10
1605580180000|2020-11-17 02:29:40|4377.34|4339.34|4377.09|4339.09|4377.34|4339.34|4377.06|4339.06|7
1605580190000|2020-11-17 02:29:50|4377.14|4339.14|4377.71|4339.71|4377.71|4339.71|4377.14|4339.14|9
1605580200000|2020-11-17 02:30:00|4377.78|4339.78|4378.28|4340.28|4378.28|4340.28|4377.61|4339.61|8
1605580210000|2020-11-17 02:30:10|4378.48|4340.48|4378|4340|4378.48|4340.48|4377.95|4339.95|10
1605580220000|2020-11-17 02:30:20|4377.93|4339.93|4377.82|4339.82|4377.93|4339.93|4377.82|4339.82|9
1605580230000|2020-11-17 02:30:30|4377.8|4339.8|4377.42|4339.42|4377.82|4339.82|4377.42|4339.42|10
1605580240000|2020-11-17 02:30:40|4377.58|4339.58|4377.71|4339.71|4377.71|4339.71|4377.56|4339.56|9
1605580250000|2020-11-17 02:30:50|4377.7|4339.7|4377.7|4339.7|4377.84|4339.84|4377.7|4339.7|9
1605580260000|2020-11-17 02:31:00|4377.71|4339.71|4377.31|4339.31|4377.71|4339.71|4377.31|4339.31|8
1605580270000|2020-11-17 02:31:10|4377.26|4339.26|4376.98|4338.98|4377.26|4339.26|4376.87|4338.87|10
1605580280000|2020-11-17 02:31:20|4376.89|4338.89|4376.39|4338.39|4376.89|4338.89|4376.39|4338.39|9
1605580290000|2020-11-17 02:31:30|4376.4|4338.4|4376.35|4338.35|4376.45|4338.45|4376.25|4338.25|10
1605580300000|2020-11-17 02:31:40|4376.14|4338.14|4376.05|4338.05|4376.14|4338.14|4375.79|4337.79|9
1605580310000|2020-11-17 02:31:50|4376.07|4338.07|4375.74|4337.74|4376.09|4338.09|4375.74|4337.74|10
1605580320000|2020-11-17 02:32:00|4375.73|4337.73|4375.24|4337.24|4375.83|4337.83|4375.19|4337.19|10
1605580330000|2020-11-17 02:32:10|4375.23|4337.23|4375.22|4337.22|4375.3|4337.3|4375.19|4337.19|9
1605580340000|2020-11-17 02:32:20|4375.13|4337.13|4374.49|4336.49|4375.13|4337.13|4374.49|4336.49|10
1605580350000|2020-11-17 02:32:30|4374.44|4336.44|4374.36|4336.36|4374.47|4336.47|4374.33|4336.33|9
1605580360000|2020-11-17 02:32:40|4374.29|4336.29|4373.88|4335.88|4374.33|4336.33|4373.88|4335.88|10
1605580370000|2020-11-17 02:32:50|4373.89|4335.89|4373.36|4335.36|4373.89|4335.89|4373.26|4335.26|9
1605580380000|2020-11-17 02:33:00|4373.25|4335.25|4373.57|4335.57|4373.57|4335.57|4373.05|4335.05|10
1605580390000|2020-11-17 02:33:10|4373.67|4335.67|4373.96|4335.96|4374.06|4336.06|4373.6|4335.6|10
1605580400000|2020-11-17 02:33:20|4373.9|4335.9|4373.49|4335.49|4373.9|4335.9|4373.49|4335.49|7
1605580410000|2020-11-17 02:33:30|4373.67|4335.67|4373.47|4335.47|4373.73|4335.73|4373.38|4335.38|9
1605580420000|2020-11-17 02:33:40|4373.51|4335.51|4373.53|4335.53|4373.62|4335.62|4373.45|4335.45|7
1605580430000|2020-11-17 02:33:50|4373.51|4335.51|4373.45|4335.45|4373.7|4335.7|4373.32|4335.32|8
1605580440000|2020-11-17 02:34:00|4373.42|4335.42|4373.26|4335.26|4373.53|4335.53|4373.26|4335.26|10
1605580450000|2020-11-17 02:34:10|4373.23|4335.23|4373.04|4335.04|4373.38|4335.38|4372.9|4334.9|10
1605580460000|2020-11-17 02:34:20|4372.99|4334.99|4372.99|4334.99|4373.27|4335.27|4372.99|4334.99|10
1605580470000|2020-11-17 02:34:30|4372.97|4334.97|4372.83|4334.83|4373.01|4335.01|4372.83|4334.83|10
1605580480000|2020-11-17 02:34:40|4372.74|4334.74|4372.26|4334.26|4372.74|4334.74|4372.26|4334.26|8
1605580490000|2020-11-17 02:34:50|4372.29|4334.29|4372.34|4334.34|4372.43|4334.43|4372.22|4334.22|9
1605580500000|2020-11-17 02:35:00|4372.24|4334.24|4372.27|4334.27|4372.38|4334.38|4372.2|4334.2|10
1605580510000|2020-11-17 02:35:10|4372.18|4334.18|4372.2|4334.2|4372.2|4334.2|4372.03|4334.03|8
1605580520000|2020-11-17 02:35:20|4372.23|4334.23|4372.01|4334.01|4372.27|4334.27|4372.01|4334.01|8
1605580530000|2020-11-17 02:35:30|4371.91|4333.91|4371.48|4333.48|4371.91|4333.91|4371.48|4333.48|9
1605580540000|2020-11-17 02:35:40|4371.5|4333.5|4372.37|4334.37|4372.37|4334.37|4371.49|4333.49|10
1605580550000|2020-11-17 02:35:50|4372.27|4334.27|4372.65|4334.65|4372.65|4334.65|4372.27|4334.27|10
1605580560000|2020-11-17 02:36:00|4372.48|4334.48|4372.24|4334.24|4372.53|4334.53|4372.24|4334.24|10
1605580570000|2020-11-17 02:36:10|4372.21|4334.21|4371.9|4333.9|4372.21|4334.21|4371.9|4333.9|9
1605580580000|2020-11-17 02:36:20|4371.98|4333.98|4371.4|4333.4|4371.98|4333.98|4371.4|4333.4|10
1605580590000|2020-11-17 02:36:30|4371.48|4333.48|4371.52|4333.52|4371.64|4333.64|4371.47|4333.47|8
1605580600000|2020-11-17 02:36:40|4371.58|4333.58|4371.49|4333.49|4371.58|4333.58|4371.38|4333.38|9
1605580610000|2020-11-17 02:36:50|4371.43|4333.43|4371.28|4333.28|4371.43|4333.43|4371.2|4333.2|8
1605580620000|2020-11-17 02:37:00|4371.45|4333.45|4371.51|4333.51|4371.51|4333.51|4371.24|4333.24|9
1605580630000|2020-11-17 02:37:10|4371.52|4333.52|4371.57|4333.57|4371.66|4333.66|4371.26|4333.26|8
1605580640000|2020-11-17 02:37:20|4371.42|4333.42|4371.55|4333.55|4371.55|4333.55|4371.2|4333.2|9
1605580650000|2020-11-17 02:37:30|4371.6|4333.6|4371.41|4333.41|4371.67|4333.67|4371.41|4333.41|10
1605580660000|2020-11-17 02:37:40|4371.31|4333.31|4370.56|4332.56|4371.31|4333.31|4370.54|4332.54|10
1605580670000|2020-11-17 02:37:50|4370.63|4332.63|4370.81|4332.81|4370.85|4332.85|4370.63|4332.63|9
1605580680000|2020-11-17 02:38:00|4371.01|4333.01|4370.55|4332.55|4371.04|4333.04|4370.47|4332.47|8
1605580690000|2020-11-17 02:38:10|4370.56|4332.56|4370.21|4332.21|4370.6|4332.6|4370.1|4332.1|10
1605580700000|2020-11-17 02:38:20|4370.19|4332.19|4370.2|4332.2|4370.24|4332.24|4370.02|4332.02|10
1605580710000|2020-11-17 02:38:30|4370.17|4332.17|4370|4332|4370.23|4332.23|4369.89|4331.89|8
1605580720000|2020-11-17 02:38:40|4370.01|4332.01|4369.92|4331.92|4370.01|4332.01|4369.74|4331.74|10
1605580730000|2020-11-17 02:38:50|4369.91|4331.91|4369.74|4331.74|4369.91|4331.91|4369.72|4331.72|10
1605580740000|2020-11-17 02:39:00|4369.59|4331.59|4369.89|4331.89|4370.14|4332.14|4369.59|4331.59|10
1605580750000|2020-11-17 02:39:10|4369.85|4331.85|4369.39|4331.39|4369.85|4331.85|4369.39|4331.39|10
1605580760000|2020-11-17 02:39:20|4369.3|4331.3|4368.98|4330.98|4369.3|4331.3|4368.85|4330.85|10
1605580770000|2020-11-17 02:39:30|4369.23|4331.23|4369.59|4331.59|4369.75|4331.75|4369.1|4331.1|9
1605580780000|2020-11-17 02:39:40|4369.71|4331.71|4370.96|4332.96|4370.96|4332.96|4369.51|4331.51|10
1605580790000|2020-11-17 02:39:50|4371.02|4333.02|4371.69|4333.69|4371.94|4333.94|4371.02|4333.02|10
1605580800000|2020-11-17 02:40:00|4371.7|4333.7|4372.11|4334.11|4372.15|4334.15|4371.7|4333.7|10
1605580810000|2020-11-17 02:40:10|4372.19|4334.19|4372.45|4334.45|4372.45|4334.45|4372.14|4334.14|10
1605580820000|2020-11-17 02:40:20|4372.24|4334.24|4372.42|4334.42|4372.5|4334.5|4372.24|4334.24|9
1605580830000|2020-11-17 02:40:30|4372.34|4334.34|4372.67|4334.67|4372.67|4334.67|4372.34|4334.34|10
1605580840000|2020-11-17 02:40:40|4372.76|4334.76|4372|4334|4372.98|4334.98|4372|4334|9
1605580850000|2020-11-17 02:40:50|4371.97|4333.97|4372.08|4334.08|4372.08|4334.08|4371.89|4333.89|8
1605580860000|2020-11-17 02:41:00|4372.09|4334.09|4372.08|4334.08|4372.13|4334.13|4371.85|4333.85|10
1605580870000|2020-11-17 02:41:10|4372.11|4334.11|4371.67|4333.67|4372.15|4334.15|4371.66|4333.66|9
1605580880000|2020-11-17 02:41:20|4371.68|4333.68|4371.62|4333.62|4371.74|4333.74|4371.62|4333.62|9
1605580890000|2020-11-17 02:41:30|4371.33|4333.33|4370.65|4332.65|4371.33|4333.33|4370.65|4332.65|10
1605580900000|2020-11-17 02:41:40|4370.68|4332.68|4370.37|4332.37|4370.71|4332.71|4370.33|4332.33|10
1605580910000|2020-11-17 02:41:50|4370.53|4332.53|4370.25|4332.25|4370.53|4332.53|4370.21|4332.21|9
1605580920000|2020-11-17 02:42:00|4370.26|4332.26|4369.95|4331.95|4370.27|4332.27|4369.94|4331.94|10
1605580930000|2020-11-17 02:42:10|4369.86|4331.86|4369.34|4331.34|4369.86|4331.86|4369.34|4331.34|8
1605580940000|2020-11-17 02:42:20|4369.13|4331.13|4369.07|4331.07|4369.37|4331.37|4369.07|4331.07|9
1605580950000|2020-11-17 02:42:30|4369.06|4331.06|4368.39|4330.39|4369.06|4331.06|4368.39|4330.39|10
1605580960000|2020-11-17 02:42:40|4368.04|4330.04|4368.26|4330.26|4368.41|4330.41|4367.92|4329.92|10
1605580970000|2020-11-17 02:42:50|4368.16|4330.16|4368.34|4330.34|4368.34|4330.34|4367.98|4329.98|10
1605580980000|2020-11-17 02:43:00|4368.2|4330.2|4368.31|4330.31|4368.36|4330.36|4368.14|4330.14|10
1605580990000|2020-11-17 02:43:10|4368.21|4330.21|4367.37|4329.37|4368.21|4330.21|4367.37|4329.37|8
1605581000000|2020-11-17 02:43:20|4367.39|4329.39|4367.28|4329.28|4367.4|4329.4|4367.25|4329.25|10
1605581010000|2020-11-17 02:43:30|4366.82|4328.82|4366.63|4328.63|4366.82|4328.82|4366.34|4328.34|10
1605581020000|2020-11-17 02:43:40|4366.51|4328.51|4366.46|4328.46|4366.62|4328.62|4366.44|4328.44|8
1605581030000|2020-11-17 02:43:50|4366.23|4328.23|4366.28|4328.28|4366.28|4328.28|4366.01|4328.01|9
1605581040000|2020-11-17 02:44:00|4366.2|4328.2|4365.31|4327.31|4366.2|4328.2|4365.31|4327.31|10
1605581050000|2020-11-17 02:44:10|4365.26|4327.26|4364.82|4326.82|4365.26|4327.26|4364.82|4326.82|10
1605581060000|2020-11-17 02:44:20|4364.81|4326.81|4365.86|4327.86|4365.86|4327.86|4364.81|4326.81|10
1605581070000|2020-11-17 02:44:30|4365.87|4327.87|4366.23|4328.23|4366.23|4328.23|4365.87|4327.87|10
1605581080000|2020-11-17 02:44:40|4366.12|4328.12|4365.79|4327.79|4366.12|4328.12|4365.79|4327.79|9
1605581090000|2020-11-17 02:44:50|4365.68|4327.68|4364.45|4326.45|4365.68|4327.68|4364.41|4326.41|9
1605581100000|2020-11-17 02:45:00|4364.32|4326.32|4363.27|4325.27|4364.37|4326.37|4363.27|4325.27|10
1605581110000|2020-11-17 02:45:10|4363.24|4325.24|4363.24|4325.24|4363.27|4325.27|4362.92|4324.92|10
1605581120000|2020-11-17 02:45:20|4363.23|4325.23|4362.98|4324.98|4363.25|4325.25|4362.98|4324.98|9
1605581130000|2020-11-17 02:45:30|4362.95|4324.95|4362.92|4324.92|4363.12|4325.12|4362.78|4324.78|10
1605581140000|2020-11-17 02:45:40|4362.93|4324.93|4362.98|4324.98|4363.28|4325.28|4362.89|4324.89|10
1605581150000|2020-11-17 02:45:50|4362.43|4324.43|4362.99|4324.99|4362.99|4324.99|4362.05|4324.05|8
1605581160000|2020-11-17 02:46:00|4363.27|4325.27|4363.63|4325.63|4363.71|4325.71|4363.27|4325.27|10
1605581170000|2020-11-17 02:46:10|4363.61|4325.61|4363.25|4325.25|4363.61|4325.61|4363.25|4325.25|10
1605581180000|2020-11-17 02:46:20|4363.24|4325.24|4363.73|4325.73|4363.73|4325.73|4362.9|4324.9|9
1605581190000|2020-11-17 02:46:30|4363.67|4325.67|4364.46|4326.46|4364.49|4326.49|4363.67|4325.67|10
1605581200000|2020-11-17 02:46:40|4364.44|4326.44|4363.97|4325.97|4364.45|4326.45|4363.97|4325.97|10
1605581210000|2020-11-17 02:46:50|4363.76|4325.76|4362.86|4324.86|4363.78|4325.78|4362.86|4324.86|10
1605581220000|2020-11-17 02:47:00|4362.63|4324.63|4361.93|4323.93|4362.63|4324.63|4361.93|4323.93|10
1605581230000|2020-11-17 02:47:10|4361.88|4323.88|4361.92|4323.92|4361.92|4323.92|4361.67|4323.67|8
1605581240000|2020-11-17 02:47:20|4361.91|4323.91|4361.57|4323.57|4361.91|4323.91|4361.57|4323.57|10
1605581250000|2020-11-17 02:47:30|4361.64|4323.64|4361.07|4323.07|4361.64|4323.64|4361.07|4323.07|10
1605581260000|2020-11-17 02:47:40|4361.22|4323.22|4361.28|4323.28|4361.28|4323.28|4361.16|4323.16|8
1605581270000|2020-11-17 02:47:50|4361.39|4323.39|4361.44|4323.44|4361.49|4323.49|4361.3|4323.3|9
1605581280000|2020-11-17 02:48:00|4361.3|4323.3|4359.82|4321.82|4361.3|4323.3|4359.82|4321.82|10
1605581290000|2020-11-17 02:48:10|4359.47|4321.47|4358.85|4320.85|4359.47|4321.47|4358.85|4320.85|9
1605581300000|2020-11-17 02:48:20|4358.83|4320.83|4358.91|4320.91|4358.91|4320.91|4358.66|4320.66|10
1605581310000|2020-11-17 02:48:30|4358.86|4320.86|4358.54|4320.54|4358.86|4320.86|4358.54|4320.54|10
1605581320000|2020-11-17 02:48:40|4358.6|4320.6|4356.95|4318.95|4358.61|4320.61|4356.93|4318.93|9
1605581330000|2020-11-17 02:48:50|4356.91|4318.91|4356.83|4318.83|4357|4319|4356.8|4318.8|9
1605581340000|2020-11-17 02:49:00|4356.75|4318.75|4356.29|4318.29|4356.75|4318.75|4356.29|4318.29|9
1605581350000|2020-11-17 02:49:10|4356.31|4318.31|4355.17|4317.17|4356.31|4318.31|4355.17|4317.17|10
1605581360000|2020-11-17 02:49:20|4355.18|4317.18|4355.51|4317.51|4355.67|4317.67|4355.13|4317.13|10
1605581370000|2020-11-17 02:49:30|4355.67|4317.67|4355.38|4317.38|4355.74|4317.74|4355.34|4317.34|9
1605581380000|2020-11-17 02:49:40|4355.11|4317.11|4354.23|4316.23|4355.2|4317.2|4354.18|4316.18|10
1605581390000|2020-11-17 02:49:50|4354.19|4316.19|4354.26|4316.26|4354.48|4316.48|4354.09|4316.09|9
1605581400000|2020-11-17 02:50:00|4354.24|4316.24|4353.27|4315.27|4354.24|4316.24|4353.27|4315.27|10
1605581410000|2020-11-17 02:50:10|4353.42|4315.42|4353.55|4315.55|4353.59|4315.59|4353.42|4315.42|10
1605581420000|2020-11-17 02:50:20|4353.71|4315.71|4353.86|4315.86|4353.86|4315.86|4353.65|4315.65|10
1605581430000|2020-11-17 02:50:30|4354.02|4316.02|4354.41|4316.41|4354.41|4316.41|4354.01|4316.01|9
1605581440000|2020-11-17 02:50:40|4354.48|4316.48|4354.58|4316.58|4354.66|4316.66|4354.37|4316.37|10
1605581450000|2020-11-17 02:50:50|4354.47|4316.47|4354.65|4316.65|4354.79|4316.79|4354.33|4316.33|10
1605581460000|2020-11-17 02:51:00|4354.73|4316.73|4354.19|4316.19|4354.78|4316.78|4354.19|4316.19|9
1605581470000|2020-11-17 02:51:10|4353.98|4315.98|4353.8|4315.8|4354.08|4316.08|4353.74|4315.74|10
1605581480000|2020-11-17 02:51:20|4353.86|4315.86|4353.39|4315.39|4353.9|4315.9|4353.39|4315.39|8
1605581490000|2020-11-17 02:51:30|4353.4|4315.4|4353.14|4315.14|4353.46|4315.46|4353.14|4315.14|8
1605581500000|2020-11-17 02:51:40|4353.13|4315.13|4353.03|4315.03|4353.18|4315.18|4352.95|4314.95|8
1605581510000|2020-11-17 02:51:50|4352.99|4314.99|4352.68|4314.68|4352.99|4314.99|4352.68|4314.68|8
1605581520000|2020-11-17 02:52:00|4352.65|4314.65|4352.69|4314.69|4352.69|4314.69|4352.55|4314.55|9
1605581530000|2020-11-17 02:52:10|4352.79|4314.79|4353.34|4315.34|4353.41|4315.41|4352.79|4314.79|10
1605581540000|2020-11-17 02:52:20|4353.37|4315.37|4353.92|4315.92|4353.95|4315.95|4353.37|4315.37|10
1605581550000|2020-11-17 02:52:30|4353.91|4315.91|4353.19|4315.19|4353.91|4315.91|4353.19|4315.19|10
1605581560000|2020-11-17 02:52:40|4353.04|4315.04|4352.84|4314.84|4353.11|4315.11|4352.83|4314.83|10
1605581570000|2020-11-17 02:52:50|4352.86|4314.86|4353.32|4315.32|4353.38|4315.38|4352.81|4314.81|9
1605581580000|2020-11-17 02:53:00|4353.44|4315.44|4353.7|4315.7|4353.7|4315.7|4353.44|4315.44|10
1605581590000|2020-11-17 02:53:10|4353.65|4315.65|4353.44|4315.44|4353.65|4315.65|4353.44|4315.44|9
1605581600000|2020-11-17 02:53:20|4353.49|4315.49|4353.07|4315.07|4353.7|4315.7|4353.07|4315.07|10
1605581610000|2020-11-17 02:53:30|4353.09|4315.09|4353.25|4315.25|4353.25|4315.25|4353.05|4315.05|10
1605581620000|2020-11-17 02:53:40|4353.26|4315.26|4352.87|4314.87|4353.26|4315.26|4352.86|4314.86|9
1605581630000|2020-11-17 02:53:50|4352.74|4314.74|4352.98|4314.98|4353.02|4315.02|4352.74|4314.74|9
1605581640000|2020-11-17 02:54:00|4353.01|4315.01|4353.13|4315.13|4353.13|4315.13|4352.65|4314.65|9
1605581650000|2020-11-17 02:54:10|4353.16|4315.16|4353.52|4315.52|4353.54|4315.54|4353.16|4315.16|8
1605581660000|2020-11-17 02:54:20|4353.69|4315.69|4353.85|4315.85|4353.88|4315.88|4353.69|4315.69|9
1605581670000|2020-11-17 02:54:30|4353.89|4315.89|4354.38|4316.38|4354.39|4316.39|4353.89|4315.89|10
1605581680000|2020-11-17 02:54:40|4354.33|4316.33|4355.02|4317.02|4355.05|4317.05|4354.33|4316.33|10
1605581690000|2020-11-17 02:54:50|4354.89|4316.89|4354.99|4316.99|4354.99|4316.99|4354.72|4316.72|9
1605581700000|2020-11-17 02:55:00|4355.29|4317.29|4355.75|4317.75|4355.75|4317.75|4355.29|4317.29|9
1605581710000|2020-11-17 02:55:10|4355.87|4317.87|4355.95|4317.95|4356|4318|4355.84|4317.84|8
1605581720000|2020-11-17 02:55:20|4355.94|4317.94|4355.62|4317.62|4355.94|4317.94|4355.62|4317.62|9
1605581730000|2020-11-17 02:55:30|4355.78|4317.78|4356.24|4318.24|4356.24|4318.24|4355.73|4317.73|10
1605581740000|2020-11-17 02:55:40|4356.16|4318.16|4356.14|4318.14|4356.19|4318.19|4356.05|4318.05|8
1605581750000|2020-11-17 02:55:50|4356.15|4318.15|4355.92|4317.92|4356.16|4318.16|4355.92|4317.92|9
1605581760000|2020-11-17 02:56:00|4355.94|4317.94|4355.95|4317.95|4355.99|4317.99|4355.88|4317.88|9
1605581770000|2020-11-17 02:56:10|4356.06|4318.06|4356.09|4318.09|4356.15|4318.15|4356.06|4318.06|8
1605581780000|2020-11-17 02:56:20|4356.11|4318.11|4356.53|4318.53|4356.53|4318.53|4356.11|4318.11|10
1605581790000|2020-11-17 02:56:30|4356.52|4318.52|4357.07|4319.07|4357.07|4319.07|4356.52|4318.52|10
1605581800000|2020-11-17 02:56:40|4357.06|4319.06|4357.06|4319.06|4357.21|4319.21|4357.03|4319.03|9
1605581810000|2020-11-17 02:56:50|4357.09|4319.09|4357.97|4319.97|4357.97|4319.97|4357.04|4319.04|9
1605581820000|2020-11-17 02:57:00|4357.98|4319.98|4358.95|4320.95|4358.95|4320.95|4357.98|4319.98|9
1605581830000|2020-11-17 02:57:10|4359.01|4321.01|4359.23|4321.23|4359.3|4321.3|4358.99|4320.99|9
1605581840000|2020-11-17 02:57:20|4359.32|4321.32|4359.35|4321.35|4359.35|4321.35|4359.23|4321.23|7
1605581850000|2020-11-17 02:57:30|4359.47|4321.47|4358.89|4320.89|4359.47|4321.47|4358.89|4320.89|10
1605581860000|2020-11-17 02:57:40|4358.81|4320.81|4358.61|4320.61|4358.83|4320.83|4358.61|4320.61|10
1605581870000|2020-11-17 02:57:50|4358.46|4320.46|4358.04|4320.04|4358.46|4320.46|4358.04|4320.04|9
1605581880000|2020-11-17 02:58:00|4357.68|4319.68|4358|4320|4358|4320|4357.35|4319.35|10
1605581890000|2020-11-17 02:58:10|4358.06|4320.06|4357.85|4319.85|4358.2|4320.2|4357.85|4319.85|8
1605581900000|2020-11-17 02:58:20|4357.98|4319.98|4358.63|4320.63|4358.69|4320.69|4357.98|4319.98|10
1605581910000|2020-11-17 02:58:30|4358.66|4320.66|4358.47|4320.47|4358.76|4320.76|4358.42|4320.42|9
1605581920000|2020-11-17 02:58:40|4358.62|4320.62|4358.54|4320.54|4358.72|4320.72|4358.49|4320.49|9
1605581930000|2020-11-17 02:58:50|4358.53|4320.53|4359.04|4321.04|4359.1|4321.1|4358.53|4320.53|9
1605581940000|2020-11-17 02:59:00|4358.95|4320.95|4359.43|4321.43|4359.43|4321.43|4358.95|4320.95|10
1605581950000|2020-11-17 02:59:10|4359.38|4321.38|4359.64|4321.64|4359.76|4321.76|4359.38|4321.38|10
1605581960000|2020-11-17 02:59:20|4359.77|4321.77|4361.05|4323.05|4361.05|4323.05|4359.77|4321.77|10
1605581970000|2020-11-17 02:59:30|4360.98|4322.98|4360.99|4322.99|4361.22|4323.22|4360.98|4322.98|10
1605581980000|2020-11-17 02:59:40|4360.91|4322.91|4360.91|4322.91|4360.99|4322.99|4360.86|4322.86|9
1605581990000|2020-11-17 02:59:50|4360.95|4322.95|4361.56|4323.56|4361.58|4323.58|4360.95|4322.95|10
1605582000000|2020-11-17 03:00:00|4361.61|4323.61|4361.33|4323.33|4361.76|4323.76|4361.33|4323.33|10
1605582010000|2020-11-17 03:00:10|4361.16|4323.16|4360.56|4322.56|4361.16|4323.16|4360.56|4322.56|10
1605582020000|2020-11-17 03:00:20|4360.52|4322.52|4360.51|4322.51|4360.65|4322.65|4360.5|4322.5|9
1605582030000|2020-11-17 03:00:30|4360.54|4322.54|4361.54|4323.54|4361.54|4323.54|4360.54|4322.54|9
1605582040000|2020-11-17 03:00:40|4361.71|4323.71|4362.08|4324.08|4362.22|4324.22|4361.71|4323.71|10
1605582050000|2020-11-17 03:00:50|4362.1|4324.1|4362.52|4324.52|4362.52|4324.52|4362.1|4324.1|10
1605582060000|2020-11-17 03:01:00|4362.6|4324.6|4363.33|4325.33|4363.34|4325.34|4362.6|4324.6|10
1605582070000|2020-11-17 03:01:10|4363.3|4325.3|4363.05|4325.05|4363.33|4325.33|4363.05|4325.05|10
1605582080000|2020-11-17 03:01:20|4363.08|4325.08|4363.72|4325.72|4363.72|4325.72|4363.08|4325.08|10
1605582090000|2020-11-17 03:01:30|4363.75|4325.75|4364.03|4326.03|4364.03|4326.03|4363.74|4325.74|10
1605582100000|2020-11-17 03:01:40|4364.08|4326.08|4365.25|4327.25|4365.25|4327.25|4364.08|4326.08|10
1605582110000|2020-11-17 03:01:50|4365.32|4327.32|4365.48|4327.48|4365.52|4327.52|4365.32|4327.32|8
1605582120000|2020-11-17 03:02:00|4365.47|4327.47|4366.19|4328.19|4366.19|4328.19|4365.47|4327.47|9
1605582130000|2020-11-17 03:02:10|4366.28|4328.28|4367.88|4329.88|4367.88|4329.88|4366.28|4328.28|9
1605582140000|2020-11-17 03:02:20|4368.08|4330.08|4369.06|4331.06|4369.06|4331.06|4368.08|4330.08|10
1605582150000|2020-11-17 03:02:30|4368.88|4330.88|4369.02|4331.02|4369.02|4331.02|4368.72|4330.72|9
1605582160000|2020-11-17 03:02:40|4369.6|4331.6|4370.13|4332.13|4370.13|4332.13|4369.5|4331.5|9
1605582170000|2020-11-17 03:02:50|4370.26|4332.26|4370.39|4332.39|4370.64|4332.64|4370.26|4332.26|10
1605582180000|2020-11-17 03:03:00|4370.28|4332.28|4370.99|4332.99|4371.06|4333.06|4370.28|4332.28|9
1605582190000|2020-11-17 03:03:10|4370.79|4332.79|4371.62|4333.62|4371.62|4333.62|4370.76|4332.76|9
1605582200000|2020-11-17 03:03:20|4371.66|4333.66|4371.75|4333.75|4371.79|4333.79|4371.66|4333.66|10
1605582210000|2020-11-17 03:03:30|4371.9|4333.9|4371.9|4333.9|4372.09|4334.09|4371.84|4333.84|10
1605582220000|2020-11-17 03:03:40|4371.71|4333.71|4372.1|4334.1|4372.1|4334.1|4371.71|4333.71|8
1605582230000|2020-11-17 03:03:50|4372.08|4334.08|4372.38|4334.38|4372.38|4334.38|4372.08|4334.08|8
1605582240000|2020-11-17 03:04:00|4372.56|4334.56|4373.01|4335.01|4373.01|4335.01|4372.5|4334.5|9
1605582250000|2020-11-17 03:04:10|4372.9|4334.9|4372.84|4334.84|4372.99|4334.99|4372.69|4334.69|10
1605582260000|2020-11-17 03:04:20|4372.81|4334.81|4373.31|4335.31|4373.52|4335.52|4372.81|4334.81|10
1605582270000|2020-11-17 03:04:30|4373.26|4335.26|4373.1|4335.1|4373.26|4335.26|4372.91|4334.91|10
1605582280000|2020-11-17 03:04:40|4373.09|4335.09|4373.35|4335.35|4373.35|4335.35|4373|4335|9
1605582290000|2020-11-17 03:04:50|4373.43|4335.43|4373.68|4335.68|4373.68|4335.68|4373.43|4335.43|9
1605582300000|2020-11-17 03:05:00|4373.51|4335.51|4373.88|4335.88|4373.88|4335.88|4373.51|4335.51|10
1605582310000|2020-11-17 03:05:10|4373.87|4335.87|4372.79|4334.79|4373.87|4335.87|4372.79|4334.79|10
1605582320000|2020-11-17 03:05:20|4372.7|4334.7|4371.73|4333.73|4372.7|4334.7|4371.73|4333.73|10
1605582330000|2020-11-17 03:05:30|4371.72|4333.72|4371|4333|4371.72|4333.72|4371|4333|9
1605582340000|2020-11-17 03:05:40|4370.7|4332.7|4370.54|4332.54|4370.75|4332.75|4370.54|4332.54|8
1605582350000|2020-11-17 03:05:50|4370.51|4332.51|4369.39|4331.39|4370.65|4332.65|4369.32|4331.32|10
1605582360000|2020-11-17 03:06:00|4369.4|4331.4|4368.93|4330.93|4369.4|4331.4|4368.93|4330.93|8
1605582370000|2020-11-17 03:06:10|4368.92|4330.92|4368.82|4330.82|4369.13|4331.13|4368.81|4330.81|10
1605582380000|2020-11-17 03:06:20|4368.81|4330.81|4368.38|4330.38|4368.81|4330.81|4368.36|4330.36|10
1605582390000|2020-11-17 03:06:30|4368.34|4330.34|4368.17|4330.17|4368.35|4330.35|4368.17|4330.17|9
1605582400000|2020-11-17 03:06:40|4368.13|4330.13|4368.72|4330.72|4368.72|4330.72|4368|4330|10
1605582410000|2020-11-17 03:06:50|4368.46|4330.46|4368.92|4330.92|4368.97|4330.97|4368.42|4330.42|10
1605582420000|2020-11-17 03:07:00|4368.99|4330.99|4370.09|4332.09|4370.16|4332.16|4368.99|4330.99|10
1605582430000|2020-11-17 03:07:10|4370.02|4332.02|4370.2|4332.2|4370.2|4332.2|4369.94|4331.94|8
1605582440000|2020-11-17 03:07:20|4370.36|4332.36|4370.65|4332.65|4370.65|4332.65|4370.2|4332.2|9
1605582450000|2020-11-17 03:07:30|4370.77|4332.77|4370.7|4332.7|4370.8|4332.8|4370.59|4332.59|9
1605582460000|2020-11-17 03:07:40|4370.8|4332.8|4370.84|4332.84|4371.04|4333.04|4370.8|4332.8|9
1605582470000|2020-11-17 03:07:50|4370.81|4332.81|4370.54|4332.54|4370.81|4332.81|4370.54|4332.54|9
1605582480000|2020-11-17 03:08:00|4370.55|4332.55|4370.47|4332.47|4370.57|4332.57|4370.43|4332.43|9
1605582490000|2020-11-17 03:08:10|4370.45|4332.45|4370.88|4332.88|4370.88|4332.88|4370.45|4332.45|10
1605582500000|2020-11-17 03:08:20|4371.02|4333.02|4371.26|4333.26|4371.28|4333.28|4371.02|4333.02|8
1605582510000|2020-11-17 03:08:30|4371.41|4333.41|4371.59|4333.59|4371.6|4333.6|4371.22|4333.22|10
1605582520000|2020-11-17 03:08:40|4371.53|4333.53|4371|4333|4371.59|4333.59|4371|4333|10
1605582530000|2020-11-17 03:08:50|4371.07|4333.07|4370.09|4332.09|4371.07|4333.07|4370.09|4332.09|9
1605582540000|2020-11-17 03:09:00|4370.01|4332.01|4369.93|4331.93|4370.01|4332.01|4369.85|4331.85|9
1605582550000|2020-11-17 03:09:10|4369.95|4331.95|4369.02|4331.02|4369.97|4331.97|4369.02|4331.02|9
1605582560000|2020-11-17 03:09:20|4368.87|4330.87|4369.09|4331.09|4369.09|4331.09|4368.8|4330.8|8
1605582570000|2020-11-17 03:09:30|4369.16|4331.16|4369.12|4331.12|4369.16|4331.16|4368.93|4330.93|10
1605582580000|2020-11-17 03:09:40|4369.14|4331.14|4369.2|4331.2|4369.2|4331.2|4369.04|4331.04|9
1605582590000|2020-11-17 03:09:50|4369.24|4331.24|4369.46|4331.46|4369.49|4331.49|4369.24|4331.24|10
1605582600000|2020-11-17 03:10:00|4369.49|4331.49|4369.14|4331.14|4369.57|4331.57|4369.14|4331.14|7
1605582610000|2020-11-17 03:10:10|4369.19|4331.19|4369.04|4331.04|4369.38|4331.38|4369.04|4331.04|9
1605582620000|2020-11-17 03:10:20|4369.08|4331.08|4368.7|4330.7|4369.11|4331.11|4368.7|4330.7|10
1605582630000|2020-11-17 03:10:30|4368.68|4330.68|4368.52|4330.52|4368.75|4330.75|4368.49|4330.49|9
1605582640000|2020-11-17 03:10:40|4368.51|4330.51|4368.37|4330.37|4368.51|4330.51|4368.22|4330.22|9
1605582650000|2020-11-17 03:10:50|4368.29|4330.29|4368.05|4330.05|4368.29|4330.29|4367.9|4329.9|10
1605582660000|2020-11-17 03:11:00|4368.02|4330.02|4367|4329|4368.02|4330.02|4367|4329|10
1605582670000|2020-11-17 03:11:10|4366.85|4328.85|4367.26|4329.26|4367.26|4329.26|4366.85|4328.85|9
1605582680000|2020-11-17 03:11:20|4367.05|4329.05|4367.3|4329.3|4367.34|4329.34|4367.05|4329.05|9
1605582690000|2020-11-17 03:11:30|4367.42|4329.42|4368.28|4330.28|4368.31|4330.31|4367.42|4329.42|10
1605582700000|2020-11-17 03:11:40|4368.23|4330.23|4368.41|4330.41|4368.44|4330.44|4368.23|4330.23|7
1605582710000|2020-11-17 03:11:50|4368.45|4330.45|4369.15|4331.15|4369.15|4331.15|4368.45|4330.45|10
1605582720000|2020-11-17 03:12:00|4369.14|4331.14|4368.65|4330.65|4369.14|4331.14|4368.64|4330.64|8
1605582730000|2020-11-17 03:12:10|4368.69|4330.69|4367.9|4329.9|4368.69|4330.69|4367.9|4329.9|10
1605582740000|2020-11-17 03:12:20|4367.99|4329.99|4367.76|4329.76|4367.99|4329.99|4367.65|4329.65|10
1605582750000|2020-11-17 03:12:30|4367.65|4329.65|4367.56|4329.56|4367.65|4329.65|4367.43|4329.43|10
1605582760000|2020-11-17 03:12:40|4367.54|4329.54|4367.62|4329.62|4367.75|4329.75|4367.44|4329.44|9
1605582770000|2020-11-17 03:12:50|4367.72|4329.72|4367.79|4329.79|4367.83|4329.83|4367.72|4329.72|9
1605582780000|2020-11-17 03:13:00|4367.85|4329.85|4368.86|4330.86|4368.91|4330.91|4367.85|4329.85|10
1605582790000|2020-11-17 03:13:10|4368.94|4330.94|4369.48|4331.48|4369.48|4331.48|4368.94|4330.94|10
1605582800000|2020-11-17 03:13:20|4369.3|4331.3|4369.61|4331.61|4369.61|4331.61|4369.21|4331.21|8
1605582810000|2020-11-17 03:13:30|4369.69|4331.69|4369.88|4331.88|4369.91|4331.91|4369.68|4331.68|9
1605582820000|2020-11-17 03:13:40|4369.98|4331.98|4370.07|4332.07|4370.47|4332.47|4369.94|4331.94|8
1605582830000|2020-11-17 03:13:50|4369.84|4331.84|4369.65|4331.65|4369.84|4331.84|4369.63|4331.63|9
1605582840000|2020-11-17 03:14:00|4369.64|4331.64|4369.7|4331.7|4369.7|4331.7|4369.58|4331.58|9
1605582850000|2020-11-17 03:14:10|4369.69|4331.69|4369.22|4331.22|4369.69|4331.69|4369.19|4331.19|10
1605582860000|2020-11-17 03:14:20|4369.19|4331.19|4369.24|4331.24|4369.29|4331.29|4369.07|4331.07|9
1605582870000|2020-11-17 03:14:30|4369.19|4331.19|4368.94|4330.94|4369.19|4331.19|4368.82|4330.82|10
1605582880000|2020-11-17 03:14:40|4368.88|4330.88|4368.83|4330.83|4368.99|4330.99|4368.82|4330.82|9
1605582890000|2020-11-17 03:14:50|4368.81|4330.81|4368.56|4330.56|4368.81|4330.81|4368.24|4330.24|10
1605582900000|2020-11-17 03:15:00|4368.54|4330.54|4367.94|4329.94|4368.54|4330.54|4367.94|4329.94|10
1605582910000|2020-11-17 03:15:10|4367.91|4329.91|4367.48|4329.48|4367.94|4329.94|4367.46|4329.46|10
1605582920000|2020-11-17 03:15:20|4367.49|4329.49|4367.27|4329.27|4367.49|4329.49|4367.27|4329.27|9
1605582930000|2020-11-17 03:15:30|4367.18|4329.18|4367.15|4329.15|4367.3|4329.3|4367.05|4329.05|10
1605582940000|2020-11-17 03:15:40|4367.16|4329.16|4366.64|4328.64|4367.19|4329.19|4366.64|4328.64|10
1605582950000|2020-11-17 03:15:50|4366.57|4328.57|4366.13|4328.13|4366.59|4328.59|4366.13|4328.13|10
1605582960000|2020-11-17 03:16:00|4366.05|4328.05|4365.44|4327.44|4366.05|4328.05|4365.44|4327.44|9
1605582970000|2020-11-17 03:16:10|4365.43|4327.43|4364.91|4326.91|4365.43|4327.43|4364.91|4326.91|6
1605582980000|2020-11-17 03:16:20|4364.89|4326.89|4364.15|4326.15|4364.89|4326.89|4364.15|4326.15|10
1605582990000|2020-11-17 03:16:30|4364.08|4326.08|4363.14|4325.14|4364.08|4326.08|4363.08|4325.08|10
1605583000000|2020-11-17 03:16:40|4363.2|4325.2|4362.04|4324.04|4363.2|4325.2|4362.04|4324.04|9
1605583010000|2020-11-17 03:16:50|4361.98|4323.98|4361.02|4323.02|4362.04|4324.04|4361.02|4323.02|9
1605583020000|2020-11-17 03:17:00|4360.98|4322.98|4361.04|4323.04|4361.1|4323.1|4360.75|4322.75|9
1605583030000|2020-11-17 03:17:10|4361.09|4323.09|4361.22|4323.22|4361.4|4323.4|4361.09|4323.09|9
1605583040000|2020-11-17 03:17:20|4361.2|4323.2|4361.1|4323.1|4361.38|4323.38|4361.1|4323.1|10
1605583050000|2020-11-17 03:17:30|4361.13|4323.13|4361.34|4323.34|4361.41|4323.41|4361.1|4323.1|8
1605583060000|2020-11-17 03:17:40|4361.56|4323.56|4361.34|4323.34|4361.56|4323.56|4361.31|4323.31|10
1605583070000|2020-11-17 03:17:50|4361.33|4323.33|4361.38|4323.38|4361.48|4323.48|4361.27|4323.27|10
1605583080000|2020-11-17 03:18:00|4361.35|4323.35|4360.91|4322.91|4361.5|4323.5|4360.91|4322.91|10
1605583090000|2020-11-17 03:18:10|4360.94|4322.94|4360.42|4322.42|4360.94|4322.94|4360.42|4322.42|8
1605583100000|2020-11-17 03:18:20|4360.48|4322.48|4359.77|4321.77|4360.52|4322.52|4359.77|4321.77|9
1605583110000|2020-11-17 03:18:30|4359.68|4321.68|4359.14|4321.14|4359.68|4321.68|4359.14|4321.14|9
1605583120000|2020-11-17 03:18:40|4359.08|4321.08|4358.95|4320.95|4359.14|4321.14|4358.95|4320.95|9
1605583130000|2020-11-17 03:18:50|4359|4321|4358.52|4320.52|4359|4321|4358.52|4320.52|8
1605583140000|2020-11-17 03:19:00|4358.46|4320.46|4357.93|4319.93|4358.46|4320.46|4357.93|4319.93|10
1605583150000|2020-11-17 03:19:10|4357.85|4319.85|4357.51|4319.51|4357.85|4319.85|4357.26|4319.26|10
1605583160000|2020-11-17 03:19:20|4357.53|4319.53|4357.67|4319.67|4357.67|4319.67|4357.53|4319.53|8
1605583170000|2020-11-17 03:19:30|4357.8|4319.8|4358.11|4320.11|4358.11|4320.11|4357.8|4319.8|8
1605583180000|2020-11-17 03:19:40|4358.08|4320.08|4357.83|4319.83|4358.19|4320.19|4357.83|4319.83|9
1605583190000|2020-11-17 03:19:50|4357.81|4319.81|4357.25|4319.25|4357.81|4319.81|4357.12|4319.12|10
1605583200000|2020-11-17 03:20:00|4357.28|4319.28|4357.22|4319.22|4357.43|4319.43|4357.21|4319.21|10
1605583210000|2020-11-17 03:20:10|4357.41|4319.41|4357.75|4319.75|4357.78|4319.78|4357.28|4319.28|9
1605583220000|2020-11-17 03:20:20|4357.7|4319.7|4357.73|4319.73|4357.84|4319.84|4357.67|4319.67|10
1605583230000|2020-11-17 03:20:30|4357.71|4319.71|4357.85|4319.85|4357.91|4319.91|4357.71|4319.71|10
1605583240000|2020-11-17 03:20:40|4357.9|4319.9|4357.37|4319.37|4357.9|4319.9|4357.37|4319.37|10
1605583250000|2020-11-17 03:20:50|4357.39|4319.39|4357.53|4319.53|4357.53|4319.53|4357.39|4319.39|9
1605583260000|2020-11-17 03:21:00|4357.52|4319.52|4357.45|4319.45|4357.52|4319.52|4357.35|4319.35|9
1605583270000|2020-11-17 03:21:10|4357.42|4319.42|4357.45|4319.45|4357.52|4319.52|4357.35|4319.35|10
1605583280000|2020-11-17 03:21:20|4357.52|4319.52|4357.27|4319.27|4357.53|4319.53|4357.27|4319.27|10
1605583290000|2020-11-17 03:21:30|4357.28|4319.28|4357.32|4319.32|4357.46|4319.46|4357.26|4319.26|10
1605583300000|2020-11-17 03:21:40|4357.29|4319.29|4357.35|4319.35|4357.43|4319.43|4357.29|4319.29|10
1605583310000|2020-11-17 03:21:50|4357.31|4319.31|4357.91|4319.91|4357.91|4319.91|4357.31|4319.31|9
1605583320000|2020-11-17 03:22:00|4358|4320|4358.54|4320.54|4358.55|4320.55|4358|4320|10
1605583330000|2020-11-17 03:22:10|4358.58|4320.58|4358.71|4320.71|4358.71|4320.71|4358.54|4320.54|9
1605583340000|2020-11-17 03:22:20|4358.8|4320.8|4358.84|4320.84|4358.85|4320.85|4358.67|4320.67|10
1605583350000|2020-11-17 03:22:30|4358.95|4320.95|4358.86|4320.86|4358.95|4320.95|4358.75|4320.75|10
1605583360000|2020-11-17 03:22:40|4358.71|4320.71|4358.81|4320.81|4358.86|4320.86|4358.69|4320.69|9
1605583370000|2020-11-17 03:22:50|4358.79|4320.79|4358.73|4320.73|4358.79|4320.79|4358.56|4320.56|8
1605583380000|2020-11-17 03:23:00|4358.83|4320.83|4358.96|4320.96|4358.96|4320.96|4358.76|4320.76|10
1605583390000|2020-11-17 03:23:10|4359.3|4321.3|4359.2|4321.2|4359.48|4321.48|4359.16|4321.16|10
1605583400000|2020-11-17 03:23:20|4359.09|4321.09|4357.82|4319.82|4359.19|4321.19|4357.82|4319.82|10
1605583410000|2020-11-17 03:23:30|4357.73|4319.73|4356.66|4318.66|4357.73|4319.73|4356.61|4318.61|10
1605583420000|2020-11-17 03:23:40|4356.52|4318.52|4356.41|4318.41|4356.72|4318.72|4356.36|4318.36|9
1605583430000|2020-11-17 03:23:50|4356.45|4318.45|4356.04|4318.04|4356.45|4318.45|4356.04|4318.04|6
1605583440000|2020-11-17 03:24:00|4355.98|4317.98|4355.85|4317.85|4356.05|4318.05|4355.77|4317.77|10
1605583450000|2020-11-17 03:24:10|4355.81|4317.81|4356.71|4318.71|4356.71|4318.71|4355.81|4317.81|10
1605583460000|2020-11-17 03:24:20|4356.6|4318.6|4355.7|4317.7|4356.6|4318.6|4355.7|4317.7|10
1605583470000|2020-11-17 03:24:30|4355.74|4317.74|4355.45|4317.45|4355.74|4317.74|4355.35|4317.35|9
1605583480000|2020-11-17 03:24:40|4355.47|4317.47|4354.5|4316.5|4355.47|4317.47|4354.47|4316.47|10
1605583490000|2020-11-17 03:24:50|4354.43|4316.43|4353.06|4315.06|4354.43|4316.43|4353.06|4315.06|10
1605583500000|2020-11-17 03:25:00|4352.84|4314.84|4352.48|4314.48|4352.84|4314.84|4352.34|4314.34|8
1605583510000|2020-11-17 03:25:10|4352.36|4314.36|4351.67|4313.67|4352.38|4314.38|4351.67|4313.67|10
1605583520000|2020-11-17 03:25:20|4351.74|4313.74|4350.88|4312.88|4351.74|4313.74|4350.88|4312.88|10
1605583530000|2020-11-17 03:25:30|4350.73|4312.73|4351.62|4313.62|4351.62|4313.62|4350.57|4312.57|10
1605583540000|2020-11-17 03:25:40|4351.64|4313.64|4351.41|4313.41|4351.64|4313.64|4351.26|4313.26|9
1605583550000|2020-11-17 03:25:50|4351.3|4313.3|4352.5|4314.5|4352.5|4314.5|4351.26|4313.26|10
1605583560000|2020-11-17 03:26:00|4352.44|4314.44|4352.63|4314.63|4352.68|4314.68|4352.44|4314.44|8
1605583570000|2020-11-17 03:26:10|4352.35|4314.35|4351.87|4313.87|4352.35|4314.35|4351.87|4313.87|8
1605583580000|2020-11-17 03:26:20|4351.91|4313.91|4351.42|4313.42|4351.94|4313.94|4351.42|4313.42|10
1605583590000|2020-11-17 03:26:30|4351.34|4313.34|4350.62|4312.62|4351.44|4313.44|4350.51|4312.51|10
1605583600000|2020-11-17 03:26:40|4350.55|4312.55|4350.3|4312.3|4350.55|4312.55|4350.3|4312.3|10
1605583610000|2020-11-17 03:26:50|4350.37|4312.37|4349.83|4311.83|4350.37|4312.37|4349.83|4311.83|9
1605583620000|2020-11-17 03:27:00|4349.82|4311.82|4349.76|4311.76|4349.87|4311.87|4349.76|4311.76|10
1605583630000|2020-11-17 03:27:10|4350.07|4312.07|4350.27|4312.27|4350.27|4312.27|4349.85|4311.85|10
1605583640000|2020-11-17 03:27:20|4349.89|4311.89|4350.68|4312.68|4350.68|4312.68|4349.89|4311.89|8
1605583650000|2020-11-17 03:27:30|4350.81|4312.81|4351.74|4313.74|4351.74|4313.74|4350.81|4312.81|9
1605583660000|2020-11-17 03:27:40|4351.8|4313.8|4351.86|4313.86|4352.15|4314.15|4351.78|4313.78|10
1605583670000|2020-11-17 03:27:50|4351.82|4313.82|4351.93|4313.93|4352|4314|4351.82|4313.82|10
1605583680000|2020-11-17 03:28:00|4351.83|4313.83|4351.86|4313.86|4351.98|4313.98|4351.83|4313.83|9
1605583690000|2020-11-17 03:28:10|4351.81|4313.81|4351.08|4313.08|4351.87|4313.87|4351.08|4313.08|10
1605583700000|2020-11-17 03:28:20|4351.11|4313.11|4351.04|4313.04|4351.12|4313.12|4350.89|4312.89|9
1605583710000|2020-11-17 03:28:30|4350.98|4312.98|4350.59|4312.59|4350.98|4312.98|4350.55|4312.55|9
1605583720000|2020-11-17 03:28:40|4350.41|4312.41|4350.18|4312.18|4350.61|4312.61|4350.18|4312.18|10
1605583730000|2020-11-17 03:28:50|4350.17|4312.17|4349.94|4311.94|4350.28|4312.28|4349.91|4311.91|10
1605583740000|2020-11-17 03:29:00|4349.89|4311.89|4350.22|4312.22|4350.22|4312.22|4349.69|4311.69|10
1605583750000|2020-11-17 03:29:10|4350.09|4312.09|4350.61|4312.61|4350.61|4312.61|4350.09|4312.09|10
1605583760000|2020-11-17 03:29:20|4350.58|4312.58|4350.61|4312.61|4350.73|4312.73|4350.42|4312.42|10
1605583770000|2020-11-17 03:29:30|4350.65|4312.65|4351.3|4313.3|4351.3|4313.3|4350.65|4312.65|10
1605583780000|2020-11-17 03:29:40|4351.15|4313.15|4350.83|4312.83|4351.16|4313.16|4350.78|4312.78|9
1605583790000|2020-11-17 03:29:50|4350.8|4312.8|4350.42|4312.42|4350.87|4312.87|4350.42|4312.42|10
1605583800000|2020-11-17 03:30:00|4350.52|4312.52|4350.26|4312.26|4350.59|4312.59|4350.26|4312.26|9
1605583810000|2020-11-17 03:30:10|4350.31|4312.31|4350.62|4312.62|4350.67|4312.67|4350.24|4312.24|10
1605583820000|2020-11-17 03:30:20|4350.7|4312.7|4350.9|4312.9|4350.9|4312.9|4350.5|4312.5|10
1605583830000|2020-11-17 03:30:30|4350.91|4312.91|4350.53|4312.53|4350.97|4312.97|4350.49|4312.49|10
1605583840000|2020-11-17 03:30:40|4350.54|4312.54|4350.51|4312.51|4350.63|4312.63|4350.34|4312.34|10
1605583850000|2020-11-17 03:30:50|4350.54|4312.54|4350.67|4312.67|4350.69|4312.69|4350.54|4312.54|10
1605583860000|2020-11-17 03:31:00|4350.65|4312.65|4350.78|4312.78|4350.78|4312.78|4350.52|4312.52|9
1605583870000|2020-11-17 03:31:10|4350.93|4312.93|4351.11|4313.11|4351.11|4313.11|4350.9|4312.9|8
1605583880000|2020-11-17 03:31:20|4351.16|4313.16|4351.44|4313.44|4351.47|4313.47|4351.16|4313.16|10
1605583890000|2020-11-17 03:31:30|4351.48|4313.48|4351.69|4313.69|4351.77|4313.77|4351.38|4313.38|9
1605583900000|2020-11-17 03:31:40|4351.76|4313.76|4352.27|4314.27|4352.27|4314.27|4351.76|4313.76|9
1605583910000|2020-11-17 03:31:50|4352.31|4314.31|4351.67|4313.67|4352.37|4314.37|4351.67|4313.67|10
1605583920000|2020-11-17 03:32:00|4351.5|4313.5|4351.52|4313.52|4351.52|4313.52|4351.4|4313.4|9
1605583930000|2020-11-17 03:32:10|4351.56|4313.56|4351.63|4313.63|4351.63|4313.63|4351.38|4313.38|9
1605583940000|2020-11-17 03:32:20|4351.69|4313.69|4351.69|4313.69|4351.79|4313.79|4351.68|4313.68|10
1605583950000|2020-11-17 03:32:30|4351.66|4313.66|4352.1|4314.1|4352.24|4314.24|4351.63|4313.63|10
1605583960000|2020-11-17 03:32:40|4352.12|4314.12|4352.28|4314.28|4352.29|4314.29|4352.12|4314.12|8
1605583970000|2020-11-17 03:32:50|4352.34|4314.34|4353.02|4315.02|4353.02|4315.02|4352.34|4314.34|9
1605583980000|2020-11-17 03:33:00|4353.03|4315.03|4352.83|4314.83|4353.03|4315.03|4352.79|4314.79|10
1605583990000|2020-11-17 03:33:10|4352.73|4314.73|4353.59|4315.59|4353.59|4315.59|4352.68|4314.68|9
1605584000000|2020-11-17 03:33:20|4353.75|4315.75|4354.35|4316.35|4354.36|4316.36|4353.75|4315.75|9
1605584010000|2020-11-17 03:33:30|4354.39|4316.39|4355.17|4317.17|4355.17|4317.17|4354.38|4316.38|10
1605584020000|2020-11-17 03:33:40|4355.18|4317.18|4355.08|4317.08|4355.23|4317.23|4355.02|4317.02|8
1605584030000|2020-11-17 03:33:50|4355.14|4317.14|4355|4317|4355.19|4317.19|4354.94|4316.94|8
1605584040000|2020-11-17 03:34:00|4354.99|4316.99|4355.17|4317.17|4355.17|4317.17|4354.93|4316.93|9
1605584050000|2020-11-17 03:34:10|4355.07|4317.07|4355.35|4317.35|4355.51|4317.51|4355.07|4317.07|10
1605584060000|2020-11-17 03:34:20|4355.4|4317.4|4355.5|4317.5|4355.63|4317.63|4355.4|4317.4|10
1605584070000|2020-11-17 03:34:30|4355.78|4317.78|4356.11|4318.11|4356.11|4318.11|4355.77|4317.77|7
1605584080000|2020-11-17 03:34:40|4356.2|4318.2|4356.24|4318.24|4356.24|4318.24|4356.12|4318.12|9
1605584090000|2020-11-17 03:34:50|4356.15|4318.15|4356.23|4318.23|4356.32|4318.32|4356.1|4318.1|6
1605584100000|2020-11-17 03:35:00|4356.36|4318.36|4356.55|4318.55|4356.55|4318.55|4356.35|4318.35|9
1605584110000|2020-11-17 03:35:10|4356.61|4318.61|4356.95|4318.95|4356.95|4318.95|4356.6|4318.6|8
1605584120000|2020-11-17 03:35:20|4357.07|4319.07|4357.06|4319.06|4357.12|4319.12|4357.05|4319.05|10
1605584130000|2020-11-17 03:35:30|4357.03|4319.03|4356.94|4318.94|4357.06|4319.06|4356.94|4318.94|9
1605584140000|2020-11-17 03:35:40|4356.92|4318.92|4356.91|4318.91|4356.92|4318.92|4356.83|4318.83|10
1605584150000|2020-11-17 03:35:50|4356.92|4318.92|4357.3|4319.3|4357.3|4319.3|4356.92|4318.92|8
1605584160000|2020-11-17 03:36:00|4357.27|4319.27|4357.74|4319.74|4357.81|4319.81|4357.27|4319.27|8
1605584170000|2020-11-17 03:36:10|4357.76|4319.76|4357.64|4319.64|4357.76|4319.76|4357.64|4319.64|9
1605584180000|2020-11-17 03:36:20|4357.62|4319.62|4357.71|4319.71|4357.78|4319.78|4357.61|4319.61|9
1605584190000|2020-11-17 03:36:30|4357.73|4319.73|4357.82|4319.82|4357.89|4319.89|4357.64|4319.64|7
1605584200000|2020-11-17 03:36:40|4357.76|4319.76|4358.06|4320.06|4358.07|4320.07|4357.76|4319.76|9
1605584210000|2020-11-17 03:36:50|4358.11|4320.11|4358.39|4320.39|4358.4|4320.4|4358.11|4320.11|9
1605584220000|2020-11-17 03:37:00|4358.41|4320.41|4358.37|4320.37|4358.46|4320.46|4358.27|4320.27|8
1605584230000|2020-11-17 03:37:10|4358.44|4320.44|4358.5|4320.5|4358.5|4320.5|4358.24|4320.24|10
1605584240000|2020-11-17 03:37:20|4358.57|4320.57|4358.23|4320.23|4358.57|4320.57|4358.23|4320.23|9
1605584250000|2020-11-17 03:37:30|4358.19|4320.19|4358.11|4320.11|4358.19|4320.19|4358.05|4320.05|9
1605584260000|2020-11-17 03:37:40|4358.08|4320.08|4358.04|4320.04|4358.11|4320.11|4357.99|4319.99|8
1605584270000|2020-11-17 03:37:50|4358.03|4320.03|4358.14|4320.14|4358.21|4320.21|4358.01|4320.01|8
1605584280000|2020-11-17 03:38:00|4358.04|4320.04|4358.02|4320.02|4358.04|4320.04|4357.79|4319.79|10
1605584290000|2020-11-17 03:38:10|4358.04|4320.04|4358.27|4320.27|4358.27|4320.27|4357.99|4319.99|9
1605584300000|2020-11-17 03:38:20|4358.29|4320.29|4357.93|4319.93|4358.29|4320.29|4357.93|4319.93|10
1605584310000|2020-11-17 03:38:30|4357.98|4319.98|4357.61|4319.61|4357.98|4319.98|4357.59|4319.59|10
1605584320000|2020-11-17 03:38:40|4357.62|4319.62|4356.69|4318.69|4357.68|4319.68|4356.69|4318.69|10
1605584330000|2020-11-17 03:38:50|4356.57|4318.57|4356.06|4318.06|4356.57|4318.57|4356.06|4318.06|10
1605584340000|2020-11-17 03:39:00|4355.94|4317.94|4355.72|4317.72|4355.95|4317.95|4355.55|4317.55|9
1605584350000|2020-11-17 03:39:10|4355.73|4317.73|4355.49|4317.49|4355.77|4317.77|4355.39|4317.39|9
1605584360000|2020-11-17 03:39:20|4355.48|4317.48|4355.39|4317.39|4355.61|4317.61|4355.36|4317.36|10
1605584370000|2020-11-17 03:39:30|4355.34|4317.34|4354.95|4316.95|4355.34|4317.34|4354.87|4316.87|9
1605584380000|2020-11-17 03:39:40|4354.88|4316.88|4354.71|4316.71|4354.88|4316.88|4354.69|4316.69|6
1605584390000|2020-11-17 03:39:50|4354.47|4316.47|4354.18|4316.18|4354.47|4316.47|4354.14|4316.14|10
1605584400000|2020-11-17 03:40:00|4354.14|4316.14|4353.99|4315.99|4354.17|4316.17|4353.93|4315.93|7
1605584410000|2020-11-17 03:40:10|4353.94|4315.94|4354.38|4316.38|4354.38|4316.38|4353.94|4315.94|8
1605584420000|2020-11-17 03:40:20|4354.41|4316.41|4354.48|4316.48|4354.55|4316.55|4354.38|4316.38|10
1605584430000|2020-11-17 03:40:30|4354.45|4316.45|4354.25|4316.25|4354.45|4316.45|4354.16|4316.16|10
1605584440000|2020-11-17 03:40:40|4354.29|4316.29|4354.31|4316.31|4354.33|4316.33|4354.19|4316.19|10
1605584450000|2020-11-17 03:40:50|4354.3|4316.3|4354.42|4316.42|4354.42|4316.42|4354.22|4316.22|9
1605584460000|2020-11-17 03:41:00|4354.43|4316.43|4354.61|4316.61|4354.73|4316.73|4354.43|4316.43|10
1605584470000|2020-11-17 03:41:10|4354.65|4316.65|4354.87|4316.87|4354.87|4316.87|4354.44|4316.44|10
1605584480000|2020-11-17 03:41:20|4354.92|4316.92|4355.22|4317.22|4355.34|4317.34|4354.92|4316.92|9
1605584490000|2020-11-17 03:41:30|4355.06|4317.06|4355.21|4317.21|4355.21|4317.21|4355.06|4317.06|10
1605584500000|2020-11-17 03:41:40|4355.19|4317.19|4355.45|4317.45|4355.45|4317.45|4355.18|4317.18|10
1605584510000|2020-11-17 03:41:50|4355.43|4317.43|4355.82|4317.82|4355.82|4317.82|4355.43|4317.43|8
1605584520000|2020-11-17 03:42:00|4355.87|4317.87|4355.98|4317.98|4356.06|4318.06|4355.87|4317.87|9
1605584530000|2020-11-17 03:42:10|4355.99|4317.99|4356.46|4318.46|4356.46|4318.46|4355.99|4317.99|9
1605584540000|2020-11-17 03:42:20|4356.44|4318.44|4356.88|4318.88|4356.91|4318.91|4356.44|4318.44|9
1605584550000|2020-11-17 03:42:30|4356.91|4318.91|4357.2|4319.2|4357.2|4319.2|4356.83|4318.83|9
1605584560000|2020-11-17 03:42:40|4357.44|4319.44|4357.79|4319.79|4357.82|4319.82|4357.42|4319.42|10
1605584570000|2020-11-17 03:42:50|4357.84|4319.84|4357.91|4319.91|4358.08|4320.08|4357.84|4319.84|10
1605584580000|2020-11-17 03:43:00|4358.02|4320.02|4358.21|4320.21|4358.25|4320.25|4358.02|4320.02|9
1605584590000|2020-11-17 03:43:10|4358.3|4320.3|4358.64|4320.64|4358.68|4320.68|4358.3|4320.3|9
1605584600000|2020-11-17 03:43:20|4358.77|4320.77|4359.07|4321.07|4359.19|4321.19|4358.77|4320.77|9
1605584610000|2020-11-17 03:43:30|4359.06|4321.06|4359.19|4321.19|4359.21|4321.21|4359.06|4321.06|8
1605584620000|2020-11-17 03:43:40|4359.22|4321.22|4358.69|4320.69|4359.22|4321.22|4358.57|4320.57|9
1605584630000|2020-11-17 03:43:50|4358.67|4320.67|4358.43|4320.43|4358.67|4320.67|4358.43|4320.43|10
1605584640000|2020-11-17 03:44:00|4358.46|4320.46|4358.86|4320.86|4358.86|4320.86|4358.39|4320.39|8
1605584650000|2020-11-17 03:44:10|4359.3|4321.3|4360.76|4322.76|4360.76|4322.76|4359.3|4321.3|10
1605584660000|2020-11-17 03:44:20|4360.89|4322.89|4360.78|4322.78|4361.27|4323.27|4360.78|4322.78|9
1605584670000|2020-11-17 03:44:30|4360.75|4322.75|4360.72|4322.72|4360.77|4322.77|4360.67|4322.67|10
1605584680000|2020-11-17 03:44:40|4360.91|4322.91|4361.33|4323.33|4361.33|4323.33|4360.91|4322.91|10
1605584690000|2020-11-17 03:44:50|4361.29|4323.29|4361.17|4323.17|4361.29|4323.29|4361.01|4323.01|9
1605584700000|2020-11-17 03:45:00|4361.15|4323.15|4360.31|4322.31|4361.15|4323.15|4360.31|4322.31|10
1605584710000|2020-11-17 03:45:10|4360.3|4322.3|4360.37|4322.37|4360.5|4322.5|4360.3|4322.3|10
1605584720000|2020-11-17 03:45:20|4360.42|4322.42|4361.09|4323.09|4361.11|4323.11|4360.42|4322.42|9
1605584730000|2020-11-17 03:45:30|4361.14|4323.14|4361.36|4323.36|4361.36|4323.36|4361.12|4323.12|8
1605584740000|2020-11-17 03:45:40|4361.27|4323.27|4361.6|4323.6|4361.6|4323.6|4361.27|4323.27|10
1605584750000|2020-11-17 03:45:50|4361.61|4323.61|4361.89|4323.89|4361.96|4323.96|4361.61|4323.61|9
1605584760000|2020-11-17 03:46:00|4361.93|4323.93|4362.83|4324.83|4362.83|4324.83|4361.93|4323.93|9
1605584770000|2020-11-17 03:46:10|4362.92|4324.92|4363.24|4325.24|4363.24|4325.24|4362.81|4324.81|10
1605584780000|2020-11-17 03:46:20|4363.22|4325.22|4363.34|4325.34|4363.34|4325.34|4363.07|4325.07|10
1605584790000|2020-11-17 03:46:30|4363.26|4325.26|4363.71|4325.71|4363.79|4325.79|4363.26|4325.26|8
1605584800000|2020-11-17 03:46:40|4363.78|4325.78|4364.09|4326.09|4364.09|4326.09|4363.73|4325.73|9
1605584810000|2020-11-17 03:46:50|4363.92|4325.92|4363.94|4325.94|4364.22|4326.22|4363.84|4325.84|10
1605584820000|2020-11-17 03:47:00|4364.04|4326.04|4364.06|4326.06|4364.06|4326.06|4363.67|4325.67|10
1605584830000|2020-11-17 03:47:10|4364.14|4326.14|4364.4|4326.4|4364.48|4326.48|4364.13|4326.13|10
1605584840000|2020-11-17 03:47:20|4364.44|4326.44|4364.29|4326.29|4364.45|4326.45|4364.29|4326.29|10
1605584850000|2020-11-17 03:47:30|4364.11|4326.11|4364.27|4326.27|4364.79|4326.79|4363.94|4325.94|9
1605584860000|2020-11-17 03:47:40|4363.89|4325.89|4364.14|4326.14|4364.21|4326.21|4363.57|4325.57|10
1605584870000|2020-11-17 03:47:50|4364.1|4326.1|4364.42|4326.42|4364.45|4326.45|4364.1|4326.1|9
1605584880000|2020-11-17 03:48:00|4364.32|4326.32|4364.07|4326.07|4364.36|4326.36|4364.07|4326.07|8
1605584890000|2020-11-17 03:48:10|4364.06|4326.06|4363.88|4325.88|4364.07|4326.07|4363.81|4325.81|8
1605584900000|2020-11-17 03:48:20|4363.93|4325.93|4364.11|4326.11|4364.11|4326.11|4363.93|4325.93|9
1605584910000|2020-11-17 03:48:30|4364.1|4326.1|4364.13|4326.13|4364.59|4326.59|4364.04|4326.04|8
1605584920000|2020-11-17 03:48:40|4364.09|4326.09|4364.04|4326.04|4364.28|4326.28|4364.04|4326.04|10
1605584930000|2020-11-17 03:48:50|4364.08|4326.08|4364.1|4326.1|4364.1|4326.1|4364.01|4326.01|8
1605584940000|2020-11-17 03:49:00|4364.2|4326.2|4364.53|4326.53|4364.53|4326.53|4364.19|4326.19|10
1605584950000|2020-11-17 03:49:10|4364.63|4326.63|4364.82|4326.82|4364.82|4326.82|4364.63|4326.63|7
1605584960000|2020-11-17 03:49:20|4364.78|4326.78|4364.72|4326.72|4364.78|4326.78|4364.59|4326.59|9
1605584970000|2020-11-17 03:49:30|4364.6|4326.6|4365.45|4327.45|4365.45|4327.45|4364.46|4326.46|10
1605584980000|2020-11-17 03:49:40|4365.36|4327.36|4365.3|4327.3|4365.36|4327.36|4365.17|4327.17|10
1605584990000|2020-11-17 03:49:50|4365.41|4327.41|4365.5|4327.5|4365.55|4327.55|4365.41|4327.41|10
1605585000000|2020-11-17 03:50:00|4365.56|4327.56|4365.49|4327.49|4365.64|4327.64|4365.49|4327.49|9
1605585010000|2020-11-17 03:50:10|4365.44|4327.44|4365.41|4327.41|4365.54|4327.54|4365.29|4327.29|10
1605585020000|2020-11-17 03:50:20|4365.38|4327.38|4365.52|4327.52|4365.52|4327.52|4365.36|4327.36|7
1605585030000|2020-11-17 03:50:30|4365.49|4327.49|4365|4327|4365.49|4327.49|4365|4327|9
1605585040000|2020-11-17 03:50:40|4364.97|4326.97|4365.07|4327.07|4365.08|4327.08|4364.77|4326.77|10
1605585050000|2020-11-17 03:50:50|4365.01|4327.01|4364.84|4326.84|4365.06|4327.06|4364.73|4326.73|8
1605585060000|2020-11-17 03:51:00|4364.91|4326.91|4365.01|4327.01|4365.01|4327.01|4364.62|4326.62|10
1605585070000|2020-11-17 03:51:10|4364.9|4326.9|4364.75|4326.75|4365.04|4327.04|4364.75|4326.75|9
1605585080000|2020-11-17 03:51:20|4364.76|4326.76|4363.56|4325.56|4364.79|4326.79|4363.56|4325.56|9
1605585090000|2020-11-17 03:51:30|4363.52|4325.52|4363.16|4325.16|4363.52|4325.52|4363.16|4325.16|9
1605585100000|2020-11-17 03:51:40|4363.08|4325.08|4363.1|4325.1|4363.1|4325.1|4362.88|4324.88|10
1605585110000|2020-11-17 03:51:50|4362.73|4324.73|4362.77|4324.77|4362.83|4324.83|4362.54|4324.54|10
1605585120000|2020-11-17 03:52:00|4362.78|4324.78|4362.51|4324.51|4362.78|4324.78|4362.46|4324.46|9
1605585130000|2020-11-17 03:52:10|4362.55|4324.55|4362.95|4324.95|4362.97|4324.97|4362.46|4324.46|9
1605585140000|2020-11-17 03:52:20|4363.01|4325.01|4363.34|4325.34|4363.34|4325.34|4362.97|4324.97|8
1605585150000|2020-11-17 03:52:30|4363.45|4325.45|4363.19|4325.19|4363.47|4325.47|4363.19|4325.19|10
1605585160000|2020-11-17 03:52:40|4363.18|4325.18|4362.93|4324.93|4363.27|4325.27|4362.93|4324.93|10
1605585170000|2020-11-17 03:52:50|4362.7|4324.7|4362.44|4324.44|4362.78|4324.78|4362.41|4324.41|10
1605585180000|2020-11-17 03:53:00|4362.41|4324.41|4362.57|4324.57|4362.57|4324.57|4362.34|4324.34|10
1605585190000|2020-11-17 03:53:10|4362.51|4324.51|4362.22|4324.22|4362.61|4324.61|4362.22|4324.22|10
1605585200000|2020-11-17 03:53:20|4362.29|4324.29|4361.93|4323.93|4362.46|4324.46|4361.93|4323.93|8
1605585210000|2020-11-17 03:53:30|4361.8|4323.8|4361.86|4323.86|4361.87|4323.87|4361.58|4323.58|10
1605585220000|2020-11-17 03:53:40|4362.02|4324.02|4361.89|4323.89|4362.14|4324.14|4361.89|4323.89|10
1605585230000|2020-11-17 03:53:50|4361.82|4323.82|4362.05|4324.05|4362.09|4324.09|4361.77|4323.77|10
1605585240000|2020-11-17 03:54:00|4361.9|4323.9|4362.02|4324.02|4362.02|4324.02|4361.89|4323.89|9
1605585250000|2020-11-17 03:54:10|4361.91|4323.91|4362.14|4324.14|4362.22|4324.22|4361.91|4323.91|9
1605585260000|2020-11-17 03:54:20|4362.24|4324.24|4361.73|4323.73|4362.24|4324.24|4361.73|4323.73|8
1605585270000|2020-11-17 03:54:30|4361.72|4323.72|4362.03|4324.03|4362.04|4324.04|4361.72|4323.72|8
1605585280000|2020-11-17 03:54:40|4361.99|4323.99|4362.06|4324.06|4362.14|4324.14|4361.97|4323.97|7
1605585290000|2020-11-17 03:54:50|4362.02|4324.02|4362.07|4324.07|4362.08|4324.08|4361.98|4323.98|7
1605585300000|2020-11-17 03:55:00|4361.95|4323.95|4361.64|4323.64|4362.05|4324.05|4361.64|4323.64|9
1605585310000|2020-11-17 03:55:10|4361.59|4323.59|4361.3|4323.3|4361.59|4323.59|4361.3|4323.3|9
1605585320000|2020-11-17 03:55:20|4361.18|4323.18|4360.33|4322.33|4361.18|4323.18|4360.33|4322.33|9
1605585330000|2020-11-17 03:55:30|4360.27|4322.27|4359.71|4321.71|4360.27|4322.27|4359.71|4321.71|9
1605585340000|2020-11-17 03:55:40|4359.61|4321.61|4359.4|4321.4|4359.61|4321.61|4359.38|4321.38|9
1605585350000|2020-11-17 03:55:50|4359.42|4321.42|4358.97|4320.97|4359.42|4321.42|4358.97|4320.97|10
1605585360000|2020-11-17 03:56:00|4358.98|4320.98|4358.49|4320.49|4358.99|4320.99|4358.49|4320.49|10
1605585370000|2020-11-17 03:56:10|4358.34|4320.34|4358.15|4320.15|4358.39|4320.39|4358.07|4320.07|10
1605585380000|2020-11-17 03:56:20|4358.07|4320.07|4357.8|4319.8|4358.07|4320.07|4357.8|4319.8|9
1605585390000|2020-11-17 03:56:30|4357.85|4319.85|4357.87|4319.87|4357.89|4319.89|4357.76|4319.76|8
1605585400000|2020-11-17 03:56:40|4357.68|4319.68|4357.15|4319.15|4357.68|4319.68|4357.15|4319.15|6
1605585410000|2020-11-17 03:56:50|4357.11|4319.11|4357.09|4319.09|4357.24|4319.24|4357.09|4319.09|9
1605585420000|2020-11-17 03:57:00|4357.07|4319.07|4356.77|4318.77|4357.21|4319.21|4356.77|4318.77|10
1605585430000|2020-11-17 03:57:10|4356.7|4318.7|4356.05|4318.05|4356.7|4318.7|4356.05|4318.05|10
1605585440000|2020-11-17 03:57:20|4356.07|4318.07|4355.7|4317.7|4356.08|4318.08|4355.61|4317.61|8
1605585450000|2020-11-17 03:57:30|4355.59|4317.59|4353.4|4315.4|4355.68|4317.68|4353.4|4315.4|10
1605585460000|2020-11-17 03:57:40|4353.1|4315.1|4351.48|4313.48|4353.1|4315.1|4351.48|4313.48|10
1605585470000|2020-11-17 03:57:50|4351.41|4313.41|4349.45|4311.45|4351.43|4313.43|4349.45|4311.45|10
1605585480000|2020-11-17 03:58:00|4349.47|4311.47|4349.86|4311.86|4349.86|4311.86|4349.32|4311.32|10
1605585490000|2020-11-17 03:58:10|4349.7|4311.7|4350.31|4312.31|4350.31|4312.31|4349.7|4311.7|9
1605585500000|2020-11-17 03:58:20|4350.36|4312.36|4350.29|4312.29|4350.5|4312.5|4350.29|4312.29|10
1605585510000|2020-11-17 03:58:30|4350.2|4312.2|4350.48|4312.48|4350.61|4312.61|4350.2|4312.2|10
1605585520000|2020-11-17 03:58:40|4350.39|4312.39|4349.93|4311.93|4350.42|4312.42|4349.93|4311.93|10
1605585530000|2020-11-17 03:58:50|4350|4312|4349.48|4311.48|4350|4312|4349.48|4311.48|10
1605585540000|2020-11-17 03:59:00|4349.59|4311.59|4349.28|4311.28|4349.6|4311.6|4349.27|4311.27|10
1605585550000|2020-11-17 03:59:10|4349.22|4311.22|4348.85|4310.85|4349.22|4311.22|4348.85|4310.85|10
1605585560000|2020-11-17 03:59:20|4348.77|4310.77|4348.26|4310.26|4348.82|4310.82|4348.26|4310.26|10
1605585570000|2020-11-17 03:59:30|4348.35|4310.35|4348.05|4310.05|4348.35|4310.35|4348.05|4310.05|9
1605585580000|2020-11-17 03:59:40|4348.03|4310.03|4347.53|4309.53|4348.03|4310.03|4347.46|4309.46|10
1605585590000|2020-11-17 03:59:50|4347.45|4309.45|4348.56|4310.56|4348.56|4310.56|4347.45|4309.45|10
1605585600000|2020-11-17 04:00:00|4348.6|4310.6|4348.32|4310.32|4348.64|4310.64|4348.11|4310.11|10
1605585610000|2020-11-17 04:00:10|4347.96|4309.96|4346.68|4308.68|4347.96|4309.96|4346.68|4308.68|10
1605585620000|2020-11-17 04:00:20|4346.71|4308.71|4345.94|4307.94|4346.91|4308.91|4345.94|4307.94|10
1605585630000|2020-11-17 04:00:30|4345.87|4307.87|4345.24|4307.24|4345.87|4307.87|4345.08|4307.08|10
1605585640000|2020-11-17 04:00:40|4344.98|4306.98|4345.35|4307.35|4345.48|4307.48|4344.85|4306.85|10
1605585650000|2020-11-17 04:00:50|4345.3|4307.3|4345.27|4307.27|4345.4|4307.4|4345.15|4307.15|9
1605585660000|2020-11-17 04:01:00|4345.39|4307.39|4344.81|4306.81|4345.39|4307.39|4344.7|4306.7|10
1605585670000|2020-11-17 04:01:10|4344.84|4306.84|4345.57|4307.57|4345.57|4307.57|4344.84|4306.84|9
1605585680000|2020-11-17 04:01:20|4345.39|4307.39|4345.72|4307.72|4345.72|4307.72|4345.39|4307.39|8
1605585690000|2020-11-17 04:01:30|4345.95|4307.95|4345.85|4307.85|4346.05|4308.05|4345.75|4307.75|10
1605585700000|2020-11-17 04:01:40|4345.91|4307.91|4345.73|4307.73|4345.94|4307.94|4345.72|4307.72|9
1605585710000|2020-11-17 04:01:50|4345.72|4307.72|4346.18|4308.18|4346.18|4308.18|4345.68|4307.68|10
1605585720000|2020-11-17 04:02:00|4346.15|4308.15|4346.21|4308.21|4346.28|4308.28|4346.14|4308.14|8
1605585730000|2020-11-17 04:02:10|4346.18|4308.18|4347.11|4309.11|4347.11|4309.11|4346.18|4308.18|10
1605585740000|2020-11-17 04:02:20|4347.2|4309.2|4347.88|4309.88|4347.88|4309.88|4347.2|4309.2|10
1605585750000|2020-11-17 04:02:30|4348.05|4310.05|4348.99|4310.99|4348.99|4310.99|4348.05|4310.05|10
1605585760000|2020-11-17 04:02:40|4349.24|4311.24|4349.72|4311.72|4349.8|4311.8|4349.24|4311.24|9
1605585770000|2020-11-17 04:02:50|4349.75|4311.75|4350.02|4312.02|4350.03|4312.03|4349.72|4311.72|9
1605585780000|2020-11-17 04:03:00|4350.11|4312.11|4351.14|4313.14|4351.14|4313.14|4350.11|4312.11|10
1605585790000|2020-11-17 04:03:10|4351.3|4313.3|4351.71|4313.71|4351.71|4313.71|4351.3|4313.3|9
1605585800000|2020-11-17 04:03:20|4351.78|4313.78|4352.8|4314.8|4352.8|4314.8|4351.77|4313.77|9
1605585810000|2020-11-17 04:03:30|4353.04|4315.04|4353.23|4315.23|4353.46|4315.46|4353.04|4315.04|10
1605585820000|2020-11-17 04:03:40|4353.35|4315.35|4353.45|4315.45|4353.45|4315.45|4353.26|4315.26|10
1605585830000|2020-11-17 04:03:50|4353.46|4315.46|4353.51|4315.51|4353.61|4315.61|4353.45|4315.45|8
1605585840000|2020-11-17 04:04:00|4353.48|4315.48|4353.85|4315.85|4353.85|4315.85|4353.48|4315.48|8
1605585850000|2020-11-17 04:04:10|4353.97|4315.97|4354.83|4316.83|4354.83|4316.83|4353.97|4315.97|8
1605585860000|2020-11-17 04:04:20|4354.86|4316.86|4355.01|4317.01|4355.01|4317.01|4354.75|4316.75|9
1605585870000|2020-11-17 04:04:30|4354.98|4316.98|4355.59|4317.59|4355.59|4317.59|4354.97|4316.97|9
1605585880000|2020-11-17 04:04:40|4355.6|4317.6|4356.15|4318.15|4356.17|4318.17|4355.6|4317.6|9
1605585890000|2020-11-17 04:04:50|4356.23|4318.23|4356.53|4318.53|4356.53|4318.53|4356.23|4318.23|10
1605585900000|2020-11-17 04:05:00|4356.76|4318.76|4356.25|4318.25|4356.83|4318.83|4356.24|4318.24|10
1605585910000|2020-11-17 04:05:10|4356.32|4318.32|4355.76|4317.76|4356.37|4318.37|4355.76|4317.76|9
1605585920000|2020-11-17 04:05:20|4355.68|4317.68|4355.51|4317.51|4355.73|4317.73|4355.28|4317.28|10
1605585930000|2020-11-17 04:05:30|4355.53|4317.53|4355.65|4317.65|4355.65|4317.65|4355.43|4317.43|9
1605585940000|2020-11-17 04:05:40|4355.67|4317.67|4354.94|4316.94|4355.67|4317.67|4354.94|4316.94|9
1605585950000|2020-11-17 04:05:50|4354.93|4316.93|4354.63|4316.63|4354.93|4316.93|4354.63|4316.63|8
1605585960000|2020-11-17 04:06:00|4354.66|4316.66|4354.14|4316.14|4354.66|4316.66|4354.14|4316.14|10
1605585970000|2020-11-17 04:06:10|4354.2|4316.2|4354.21|4316.21|4354.21|4316.21|4353.91|4315.91|10
1605585980000|2020-11-17 04:06:20|4354.36|4316.36|4355.05|4317.05|4355.05|4317.05|4354.36|4316.36|10
1605585990000|2020-11-17 04:06:30|4355.04|4317.04|4355.55|4317.55|4355.55|4317.55|4355.04|4317.04|10
1605586000000|2020-11-17 04:06:40|4355.6|4317.6|4355.92|4317.92|4356.12|4318.12|4355.6|4317.6|10
1605586010000|2020-11-17 04:06:50|4356.36|4318.36|4357.28|4319.28|4357.28|4319.28|4356.36|4318.36|10
1605586020000|2020-11-17 04:07:00|4357.48|4319.48|4357.9|4319.9|4357.9|4319.9|4357.48|4319.48|10
1605586030000|2020-11-17 04:07:10|4358|4320|4358.69|4320.69|4358.69|4320.69|4357.93|4319.93|10
1605586040000|2020-11-17 04:07:20|4358.77|4320.77|4359.48|4321.48|4359.48|4321.48|4358.77|4320.77|10
1605586050000|2020-11-17 04:07:30|4359.49|4321.49|4359.39|4321.39|4359.5|4321.5|4359.37|4321.37|10
1605586060000|2020-11-17 04:07:40|4359.4|4321.4|4359.53|4321.53|4359.53|4321.53|4359.15|4321.15|10
1605586070000|2020-11-17 04:07:50|4359.68|4321.68|4360.21|4322.21|4360.24|4322.24|4359.68|4321.68|9
1605586080000|2020-11-17 04:08:00|4360.38|4322.38|4362.05|4324.05|4362.05|4324.05|4360.38|4322.38|10
1605586090000|2020-11-17 04:08:10|4362.1|4324.1|4361.64|4323.64|4362.18|4324.18|4361.64|4323.64|7
1605586100000|2020-11-17 04:08:20|4361.47|4323.47|4361.53|4323.53|4361.6|4323.6|4361.32|4323.32|10
1605586110000|2020-11-17 04:08:30|4361.62|4323.62|4361.7|4323.7|4361.78|4323.78|4361.62|4323.62|8
1605586120000|2020-11-17 04:08:40|4361.67|4323.67|4361.78|4323.78|4361.8|4323.8|4361.67|4323.67|9
1605586130000|2020-11-17 04:08:50|4361.76|4323.76|4362.04|4324.04|4362.1|4324.1|4361.76|4323.76|8
1605586140000|2020-11-17 04:09:00|4362.02|4324.02|4362.15|4324.15|4362.26|4324.26|4362.02|4324.02|8
1605586150000|2020-11-17 04:09:10|4362.24|4324.24|4361.93|4323.93|4362.24|4324.24|4361.88|4323.88|10
1605586160000|2020-11-17 04:09:20|4361.96|4323.96|4361.97|4323.97|4362.13|4324.13|4361.93|4323.93|10
1605586170000|2020-11-17 04:09:30|4362.06|4324.06|4361.61|4323.61|4362.06|4324.06|4361.59|4323.59|9
1605586180000|2020-11-17 04:09:40|4361.5|4323.5|4360.77|4322.77|4361.5|4323.5|4360.77|4322.77|10
1605586190000|2020-11-17 04:09:50|4360.83|4322.83|4360.25|4322.25|4360.83|4322.83|4360.25|4322.25|8
1605586200000|2020-11-17 04:10:00|4360.22|4322.22|4359.74|4321.74|4360.22|4322.22|4359.7|4321.7|9
1605586210000|2020-11-17 04:10:10|4359.72|4321.72|4359.49|4321.49|4359.72|4321.72|4359.44|4321.44|10
1605586220000|2020-11-17 04:10:20|4359.48|4321.48|4359.38|4321.38|4359.5|4321.5|4359.35|4321.35|7
1605586230000|2020-11-17 04:10:30|4359.55|4321.55|4359.42|4321.42|4359.69|4321.69|4359.42|4321.42|10
1605586240000|2020-11-17 04:10:40|4359.48|4321.48|4360.04|4322.04|4360.04|4322.04|4359.48|4321.48|9
1605586250000|2020-11-17 04:10:50|4360.12|4322.12|4360.41|4322.41|4360.41|4322.41|4360.06|4322.06|10
1605586260000|2020-11-17 04:11:00|4360.43|4322.43|4361.5|4323.5|4361.5|4323.5|4360.43|4322.43|10
1605586270000|2020-11-17 04:11:10|4361.44|4323.44|4361.55|4323.55|4361.65|4323.65|4361.35|4323.35|8
1605586280000|2020-11-17 04:11:20|4361.63|4323.63|4361.08|4323.08|4361.63|4323.63|4361.08|4323.08|8
1605586290000|2020-11-17 04:11:30|4361.16|4323.16|4361.07|4323.07|4361.21|4323.21|4361.07|4323.07|9
1605586300000|2020-11-17 04:11:40|4361.32|4323.32|4361.46|4323.46|4361.49|4323.49|4361.32|4323.32|8
1605586310000|2020-11-17 04:11:50|4361.45|4323.45|4361.6|4323.6|4361.78|4323.78|4361.45|4323.45|9
1605586320000|2020-11-17 04:12:00|4361.63|4323.63|4361.66|4323.66|4361.66|4323.66|4361.52|4323.52|9
1605586330000|2020-11-17 04:12:10|4361.61|4323.61|4361.19|4323.19|4361.64|4323.64|4361.19|4323.19|10
1605586340000|2020-11-17 04:12:20|4361.17|4323.17|4361.05|4323.05|4361.25|4323.25|4361.05|4323.05|7
1605586350000|2020-11-17 04:12:30|4361.09|4323.09|4361.5|4323.5|4361.5|4323.5|4361.08|4323.08|7
1605586360000|2020-11-17 04:12:40|4361.51|4323.51|4361.69|4323.69|4361.69|4323.69|4361.47|4323.47|6
1605586370000|2020-11-17 04:12:50|4361.68|4323.68|4361.77|4323.77|4361.79|4323.79|4361.68|4323.68|8
1605586380000|2020-11-17 04:13:00|4361.87|4323.87|4361.73|4323.73|4361.93|4323.93|4361.73|4323.73|9
1605586390000|2020-11-17 04:13:10|4361.74|4323.74|4362|4324|4362|4324|4361.74|4323.74|9
1605586400000|2020-11-17 04:13:20|4362.08|4324.08|4362.45|4324.45|4362.48|4324.48|4362.05|4324.05|9
1605586410000|2020-11-17 04:13:30|4362.94|4324.94|4363.63|4325.63|4363.63|4325.63|4362.94|4324.94|10
1605586420000|2020-11-17 04:13:40|4363.77|4325.77|4363.51|4325.51|4363.77|4325.77|4363.32|4325.32|10
1605586430000|2020-11-17 04:13:50|4363.62|4325.62|4364.16|4326.16|4364.17|4326.17|4363.62|4325.62|8
1605586440000|2020-11-17 04:14:00|4364.25|4326.25|4364.62|4326.62|4364.66|4326.66|4364.11|4326.11|10
1605586450000|2020-11-17 04:14:10|4364.7|4326.7|4365.58|4327.58|4365.58|4327.58|4364.7|4326.7|9
1605586460000|2020-11-17 04:14:20|4365.64|4327.64|4365.9|4327.9|4365.9|4327.9|4365.64|4327.64|10
1605586470000|2020-11-17 04:14:30|4365.86|4327.86|4365.81|4327.81|4365.88|4327.88|4365.65|4327.65|9
1605586480000|2020-11-17 04:14:40|4366.04|4328.04|4365.75|4327.75|4366.08|4328.08|4365.75|4327.75|9
1605586490000|2020-11-17 04:14:50|4365.71|4327.71|4366.27|4328.27|4366.27|4328.27|4365.7|4327.7|10
1605586500000|2020-11-17 04:15:00|4366.29|4328.29|4366.33|4328.33|4366.33|4328.33|4366.11|4328.11|9
1605586510000|2020-11-17 04:15:10|4366.29|4328.29|4366.29|4328.29|4366.3|4328.3|4366.21|4328.21|10
1605586520000|2020-11-17 04:15:20|4366.39|4328.39|4366.47|4328.47|4366.64|4328.64|4366.32|4328.32|8
1605586530000|2020-11-17 04:15:30|4366.58|4328.58|4366.43|4328.43|4366.58|4328.58|4366.26|4328.26|9
1605586540000|2020-11-17 04:15:40|4366.44|4328.44|4366.6|4328.6|4366.81|4328.81|4366.41|4328.41|9
1605586550000|2020-11-17 04:15:50|4366.44|4328.44|4365.56|4327.56|4366.44|4328.44|4365.56|4327.56|10
1605586560000|2020-11-17 04:16:00|4365.51|4327.51|4365.71|4327.71|4365.71|4327.71|4365.45|4327.45|9
1605586570000|2020-11-17 04:16:10|4365.68|4327.68|4365.72|4327.72|4365.94|4327.94|4365.68|4327.68|10
1605586580000|2020-11-17 04:16:20|4365.71|4327.71|4365.64|4327.64|4365.71|4327.71|4365.4|4327.4|10
1605586590000|2020-11-17 04:16:30|4365.6|4327.6|4365.97|4327.97|4365.97|4327.97|4365.59|4327.59|7
1605586600000|2020-11-17 04:16:40|4366.07|4328.07|4366.07|4328.07|4366.34|4328.34|4366.07|4328.07|10
1605586610000|2020-11-17 04:16:50|4366.13|4328.13|4367.14|4329.14|4367.14|4329.14|4366.13|4328.13|10
1605586620000|2020-11-17 04:17:00|4367.1|4329.1|4367.12|4329.12|4367.12|4329.12|4366.98|4328.98|10
1605586630000|2020-11-17 04:17:10|4367.26|4329.26|4367.91|4329.91|4367.91|4329.91|4367.26|4329.26|10
1605586640000|2020-11-17 04:17:20|4367.93|4329.93|4368.06|4330.06|4368.29|4330.29|4367.91|4329.91|10
1605586650000|2020-11-17 04:17:30|4368.17|4330.17|4368.33|4330.33|4368.36|4330.36|4368.14|4330.14|10
1605586660000|2020-11-17 04:17:40|4368.42|4330.42|4368.47|4330.47|4368.78|4330.78|4368.42|4330.42|9
1605586670000|2020-11-17 04:17:50|4368.48|4330.48|4368.85|4330.85|4368.86|4330.86|4368.48|4330.48|10
1605586680000|2020-11-17 04:18:00|4368.81|4330.81|4369.13|4331.13|4369.16|4331.16|4368.81|4330.81|10
1605586690000|2020-11-17 04:18:10|4369.17|4331.17|4369.57|4331.57|4369.57|4331.57|4369.17|4331.17|10
1605586700000|2020-11-17 04:18:20|4369.45|4331.45|4369.96|4331.96|4369.96|4331.96|4369.45|4331.45|8
1605586710000|2020-11-17 04:18:30|4369.89|4331.89|4369.3|4331.3|4369.89|4331.89|4369.3|4331.3|9
1605586720000|2020-11-17 04:18:40|4369.18|4331.18|4369.04|4331.04|4369.18|4331.18|4368.93|4330.93|10
1605586730000|2020-11-17 04:18:50|4369.06|4331.06|4369|4331|4369.08|4331.08|4368.9|4330.9|8
1605586740000|2020-11-17 04:19:00|4368.77|4330.77|4369.25|4331.25|4369.26|4331.26|4368.77|4330.77|9
1605586750000|2020-11-17 04:19:10|4369.24|4331.24|4369.29|4331.29|4369.4|4331.4|4369.17|4331.17|10
1605586760000|2020-11-17 04:19:20|4369.21|4331.21|4369.34|4331.34|4369.4|4331.4|4369.21|4331.21|9
1605586770000|2020-11-17 04:19:30|4369.38|4331.38|4369.26|4331.26|4369.39|4331.39|4369.26|4331.26|8
1605586780000|2020-11-17 04:19:40|4369.08|4331.08|4369.12|4331.12|4369.12|4331.12|4369.07|4331.07|9
1605586790000|2020-11-17 04:19:50|4369.07|4331.07|4369.14|4331.14|4369.18|4331.18|4369.01|4331.01|9
1605586800000|2020-11-17 04:20:00|4369.19|4331.19|4369.84|4331.84|4369.84|4331.84|4369.16|4331.16|10
1605586810000|2020-11-17 04:20:10|4369.81|4331.81|4370.16|4332.16|4370.16|4332.16|4369.65|4331.65|10
1605586820000|2020-11-17 04:20:20|4370.29|4332.29|4370.9|4332.9|4370.9|4332.9|4370.29|4332.29|9
1605586830000|2020-11-17 04:20:30|4371.09|4333.09|4371.61|4333.61|4371.65|4333.65|4371.09|4333.09|10
1605586840000|2020-11-17 04:20:40|4371.65|4333.65|4371.82|4333.82|4371.82|4333.82|4371.43|4333.43|9
1605586850000|2020-11-17 04:20:50|4371.8|4333.8|4372.08|4334.08|4372.08|4334.08|4371.76|4333.76|8
1605586860000|2020-11-17 04:21:00|4372|4334|4372.36|4334.36|4372.44|4334.44|4372|4334|10
1605586870000|2020-11-17 04:21:10|4372.2|4334.2|4372.25|4334.25|4372.25|4334.25|4371.93|4333.93|6
1605586880000|2020-11-17 04:21:20|4372.2|4334.2|4372.59|4334.59|4372.63|4334.63|4372.08|4334.08|10
1605586890000|2020-11-17 04:21:30|4372.62|4334.62|4372.79|4334.79|4372.81|4334.81|4372.55|4334.55|10
1605586900000|2020-11-17 04:21:40|4372.74|4334.74|4373.04|4335.04|4373.07|4335.07|4372.74|4334.74|9
1605586910000|2020-11-17 04:21:50|4373.05|4335.05|4372.98|4334.98|4373.13|4335.13|4372.98|4334.98|8
1605586920000|2020-11-17 04:22:00|4373.02|4335.02|4372.95|4334.95|4373.02|4335.02|4372.77|4334.77|10
1605586930000|2020-11-17 04:22:10|4373|4335|4373.05|4335.05|4373.05|4335.05|4372.92|4334.92|7
1605586940000|2020-11-17 04:22:20|4373.08|4335.08|4373.08|4335.08|4373.19|4335.19|4373.07|4335.07|10
1605586950000|2020-11-17 04:22:30|4373.07|4335.07|4372.99|4334.99|4373.11|4335.11|4372.9|4334.9|10
1605586960000|2020-11-17 04:22:40|4373|4335|4373.35|4335.35|4373.35|4335.35|4372.87|4334.87|9
1605586970000|2020-11-17 04:22:50|4373.28|4335.28|4373.69|4335.69|4373.69|4335.69|4373.28|4335.28|8
1605586980000|2020-11-17 04:23:00|4373.71|4335.71|4373.95|4335.95|4373.99|4335.99|4373.71|4335.71|8
1605586990000|2020-11-17 04:23:10|4373.93|4335.93|4374.35|4336.35|4374.35|4336.35|4373.91|4335.91|9
1605587000000|2020-11-17 04:23:20|4374.37|4336.37|4374.76|4336.76|4374.76|4336.76|4374.37|4336.37|9
1605587010000|2020-11-17 04:23:30|4374.7|4336.7|4374.88|4336.88|4375.03|4337.03|4374.62|4336.62|10
1605587020000|2020-11-17 04:23:40|4374.79|4336.79|4374.61|4336.61|4374.79|4336.79|4374.5|4336.5|10
1605587030000|2020-11-17 04:23:50|4374.62|4336.62|4374.63|4336.63|4374.63|4336.63|4374.45|4336.45|9
1605587040000|2020-11-17 04:24:00|4374.64|4336.64|4374.79|4336.79|4374.79|4336.79|4374.64|4336.64|8
1605587050000|2020-11-17 04:24:10|4374.84|4336.84|4375.3|4337.3|4375.3|4337.3|4374.84|4336.84|8
1605587060000|2020-11-17 04:24:20|4375.29|4337.29|4375.71|4337.71|4375.76|4337.76|4375.29|4337.29|10
1605587070000|2020-11-17 04:24:30|4375.78|4337.78|4375.79|4337.79|4375.8|4337.8|4375.66|4337.66|10
1605587080000|2020-11-17 04:24:40|4375.6|4337.6|4375.49|4337.49|4375.72|4337.72|4375.49|4337.49|10
1605587090000|2020-11-17 04:24:50|4375.58|4337.58|4375.58|4337.58|4375.61|4337.61|4375.5|4337.5|10
1605587100000|2020-11-17 04:25:00|4375.52|4337.52|4375.6|4337.6|4375.6|4337.6|4375.52|4337.52|7
1605587110000|2020-11-17 04:25:10|4375.61|4337.61|4375.91|4337.91|4376.25|4338.25|4375.56|4337.56|7
1605587120000|2020-11-17 04:25:20|4376.01|4338.01|4376.09|4338.09|4376.11|4338.11|4375.9|4337.9|10
1605587130000|2020-11-17 04:25:30|4376.02|4338.02|4376.4|4338.4|4376.4|4338.4|4375.98|4337.98|10
1605587140000|2020-11-17 04:25:40|4376.41|4338.41|4376.62|4338.62|4376.64|4338.64|4376.39|4338.39|10
1605587150000|2020-11-17 04:25:50|4376.56|4338.56|4376.43|4338.43|4376.66|4338.66|4376.43|4338.43|9
1605587160000|2020-11-17 04:26:00|4376.44|4338.44|4376.13|4338.13|4376.44|4338.44|4376.13|4338.13|10
1605587170000|2020-11-17 04:26:10|4376.15|4338.15|4375.97|4337.97|4376.18|4338.18|4375.97|4337.97|10
1605587180000|2020-11-17 04:26:20|4376.06|4338.06|4376.76|4338.76|4376.76|4338.76|4376.06|4338.06|9
1605587190000|2020-11-17 04:26:30|4376.69|4338.69|4376.99|4338.99|4377.01|4339.01|4376.67|4338.67|10
1605587200000|2020-11-17 04:26:40|4377.01|4339.01|4377.02|4339.02|4377.2|4339.2|4376.99|4338.99|8
1605587210000|2020-11-17 04:26:50|4377.07|4339.07|4377.33|4339.33|4377.5|4339.5|4377.07|4339.07|9
1605587220000|2020-11-17 04:27:00|4377.44|4339.44|4377.39|4339.39|4377.63|4339.63|4377.36|4339.36|9
1605587230000|2020-11-17 04:27:10|4377.36|4339.36|4377.51|4339.51|4377.51|4339.51|4377.25|4339.25|10
1605587240000|2020-11-17 04:27:20|4377.47|4339.47|4377.61|4339.61|4377.61|4339.61|4377.41|4339.41|10
1605587250000|2020-11-17 04:27:30|4377.58|4339.58|4376.87|4338.87|4377.58|4339.58|4376.87|4338.87|9
1605587260000|2020-11-17 04:27:40|4376.93|4338.93|4376.65|4338.65|4377.03|4339.03|4376.65|4338.65|9
1605587270000|2020-11-17 04:27:50|4376.6|4338.6|4376.61|4338.61|4376.64|4338.64|4376.59|4338.59|9
1605587280000|2020-11-17 04:28:00|4376.58|4338.58|4376.57|4338.57|4376.7|4338.7|4376.57|4338.57|9
1605587290000|2020-11-17 04:28:10|4376.56|4338.56|4376.05|4338.05|4376.56|4338.56|4376.05|4338.05|10
1605587300000|2020-11-17 04:28:20|4376.04|4338.04|4376.03|4338.03|4376.1|4338.1|4375.88|4337.88|10
1605587310000|2020-11-17 04:28:30|4375.7|4337.7|4375.32|4337.32|4375.76|4337.76|4375.32|4337.32|9
1605587320000|2020-11-17 04:28:40|4375.28|4337.28|4375.66|4337.66|4375.75|4337.75|4375.28|4337.28|9
1605587330000|2020-11-17 04:28:50|4375.56|4337.56|4376.02|4338.02|4376.12|4338.12|4375.5|4337.5|10
1605587340000|2020-11-17 04:29:00|4376.07|4338.07|4375.77|4337.77|4376.07|4338.07|4375.77|4337.77|9
1605587350000|2020-11-17 04:29:10|4375.78|4337.78|4375.66|4337.66|4375.79|4337.79|4375.66|4337.66|10
1605587360000|2020-11-17 04:29:20|4375.77|4337.77|4375.57|4337.57|4375.89|4337.89|4375.53|4337.53|8
1605587370000|2020-11-17 04:29:30|4375.36|4337.36|4375.79|4337.79|4375.83|4337.83|4375.36|4337.36|10
1605587380000|2020-11-17 04:29:40|4375.76|4337.76|4375.52|4337.52|4375.85|4337.85|4375.52|4337.52|8
1605587390000|2020-11-17 04:29:50|4375.5|4337.5|4375.57|4337.57|4375.67|4337.67|4375.5|4337.5|10
1605587400000|2020-11-17 04:30:00|4375.49|4337.49|4375.53|4337.53|4375.56|4337.56|4375.47|4337.47|10
1605587410000|2020-11-17 04:30:10|4375.55|4337.55|4375.01|4337.01|4375.55|4337.55|4374.86|4336.86|9
1605587420000|2020-11-17 04:30:20|4374.96|4336.96|4374.78|4336.78|4374.96|4336.96|4374.72|4336.72|9
1605587430000|2020-11-17 04:30:30|4374.7|4336.7|4374.61|4336.61|4374.7|4336.7|4374.47|4336.47|9
1605587440000|2020-11-17 04:30:40|4374.44|4336.44|4374.37|4336.37|4374.44|4336.44|4374.27|4336.27|9
1605587450000|2020-11-17 04:30:50|4374.4|4336.4|4374.48|4336.48|4374.49|4336.49|4374.27|4336.27|10
1605587460000|2020-11-17 04:31:00|4374.57|4336.57|4375.02|4337.02|4375.16|4337.16|4374.57|4336.57|10
1605587470000|2020-11-17 04:31:10|4375.09|4337.09|4374.8|4336.8|4375.09|4337.09|4374.76|4336.76|8
1605587480000|2020-11-17 04:31:20|4374.86|4336.86|4375.44|4337.44|4375.44|4337.44|4374.85|4336.85|10
1605587490000|2020-11-17 04:31:30|4375.43|4337.43|4375.48|4337.48|4375.57|4337.57|4375.43|4337.43|9
1605587500000|2020-11-17 04:31:40|4375.53|4337.53|4375.71|4337.71|4375.8|4337.8|4375.46|4337.46|9
1605587510000|2020-11-17 04:31:50|4375.74|4337.74|4376.17|4338.17|4376.25|4338.25|4375.67|4337.67|9
1605587520000|2020-11-17 04:32:00|4376.29|4338.29|4376.65|4338.65|4376.71|4338.71|4376.29|4338.29|8
1605587530000|2020-11-17 04:32:10|4376.63|4338.63|4376.83|4338.83|4376.88|4338.88|4376.63|4338.63|10
1605587540000|2020-11-17 04:32:20|4376.84|4338.84|4377.54|4339.54|4377.54|4339.54|4376.84|4338.84|10
1605587550000|2020-11-17 04:32:30|4377.55|4339.55|4377.92|4339.92|4377.92|4339.92|4377.55|4339.55|9
1605587560000|2020-11-17 04:32:40|4378.01|4340.01|4378.29|4340.29|4378.42|4340.42|4378.01|4340.01|10
1605587570000|2020-11-17 04:32:50|4378.36|4340.36|4378.62|4340.62|4378.64|4340.64|4378.3|4340.3|9
1605587580000|2020-11-17 04:33:00|4378.78|4340.78|4378.89|4340.89|4378.93|4340.93|4378.76|4340.76|10
1605587590000|2020-11-17 04:33:10|4379|4341|4379.23|4341.23|4379.36|4341.36|4379|4341|10
1605587600000|2020-11-17 04:33:20|4379.34|4341.34|4379.56|4341.56|4379.6|4341.6|4379.24|4341.24|10
1605587610000|2020-11-17 04:33:30|4379.46|4341.46|4380.03|4342.03|4380.03|4342.03|4379.46|4341.46|10
1605587620000|2020-11-17 04:33:40|4379.96|4341.96|4380.4|4342.4|4380.4|4342.4|4379.92|4341.92|9
1605587630000|2020-11-17 04:33:50|4380.25|4342.25|4380.39|4342.39|4380.49|4342.49|4380.25|4342.25|9
1605587640000|2020-11-17 04:34:00|4380.41|4342.41|4380.84|4342.84|4380.84|4342.84|4380.34|4342.34|9
1605587650000|2020-11-17 04:34:10|4380.82|4342.82|4380.97|4342.97|4381.24|4343.24|4380.82|4342.82|9
1605587660000|2020-11-17 04:34:20|4380.94|4342.94|4381.04|4343.04|4381.19|4343.19|4380.94|4342.94|9
1605587670000|2020-11-17 04:34:30|4381.11|4343.11|4380.92|4342.92|4381.11|4343.11|4380.82|4342.82|10
1605587680000|2020-11-17 04:34:40|4380.99|4342.99|4381.16|4343.16|4381.16|4343.16|4380.96|4342.96|10
1605587690000|2020-11-17 04:34:50|4381.06|4343.06|4381.47|4343.47|4381.47|4343.47|4380.96|4342.96|8
1605587700000|2020-11-17 04:35:00|4381.52|4343.52|4381.4|4343.4|4381.61|4343.61|4381.39|4343.39|10
1605587710000|2020-11-17 04:35:10|4381.34|4343.34|4380.94|4342.94|4381.49|4343.49|4380.83|4342.83|10
1605587720000|2020-11-17 04:35:20|4380.9|4342.9|4380.54|4342.54|4380.94|4342.94|4380.54|4342.54|10
1605587730000|2020-11-17 04:35:30|4380.46|4342.46|4379.72|4341.72|4380.46|4342.46|4379.72|4341.72|7
1605587740000|2020-11-17 04:35:40|4379.48|4341.48|4377.72|4339.72|4379.48|4341.48|4377.72|4339.72|10
1605587750000|2020-11-17 04:35:50|4377.68|4339.68|4377.28|4339.28|4377.68|4339.68|4377.23|4339.23|10
1605587760000|2020-11-17 04:36:00|4376.94|4338.94|4377.1|4339.1|4377.15|4339.15|4376.94|4338.94|9
1605587770000|2020-11-17 04:36:10|4377.11|4339.11|4377.3|4339.3|4377.3|4339.3|4376.95|4338.95|10
1605587780000|2020-11-17 04:36:20|4377.26|4339.26|4376.91|4338.91|4377.26|4339.26|4376.91|4338.91|9
1605587790000|2020-11-17 04:36:30|4376.92|4338.92|4376.4|4338.4|4376.92|4338.92|4376.4|4338.4|9
1605587800000|2020-11-17 04:36:40|4376.44|4338.44|4376.01|4338.01|4376.44|4338.44|4376.01|4338.01|9
1605587810000|2020-11-17 04:36:50|4376.1|4338.1|4376.2|4338.2|4376.22|4338.22|4376.1|4338.1|10
1605587820000|2020-11-17 04:37:00|4376.44|4338.44|4376.6|4338.6|4376.69|4338.69|4376.44|4338.44|10
1605587830000|2020-11-17 04:37:10|4376.64|4338.64|4376.57|4338.57|4376.64|4338.64|4376.47|4338.47|9
1605587840000|2020-11-17 04:37:20|4376.45|4338.45|4376.35|4338.35|4376.49|4338.49|4376.33|4338.33|9
1605587850000|2020-11-17 04:37:30|4376.16|4338.16|4375.89|4337.89|4376.16|4338.16|4375.89|4337.89|9
1605587860000|2020-11-17 04:37:40|4375.94|4337.94|4375.76|4337.76|4375.94|4337.94|4375.75|4337.75|10
1605587870000|2020-11-17 04:37:50|4375.64|4337.64|4375.87|4337.87|4376.08|4338.08|4375.59|4337.59|10
1605587880000|2020-11-17 04:38:00|4376.02|4338.02|4376.56|4338.56|4376.58|4338.58|4376.02|4338.02|10
1605587890000|2020-11-17 04:38:10|4376.59|4338.59|4376.5|4338.5|4376.59|4338.59|4376.35|4338.35|9
1605587900000|2020-11-17 04:38:20|4376.61|4338.61|4378.43|4340.43|4378.43|4340.43|4376.61|4338.61|10
1605587910000|2020-11-17 04:38:30|4378.11|4340.11|4378.35|4340.35|4378.36|4340.36|4378.11|4340.11|10
1605587920000|2020-11-17 04:38:40|4378.45|4340.45|4378.18|4340.18|4378.45|4340.45|4378.18|4340.18|9
1605587930000|2020-11-17 04:38:50|4378.11|4340.11|4377.89|4339.89|4378.11|4340.11|4377.89|4339.89|10
1605587940000|2020-11-17 04:39:00|4377.95|4339.95|4377.92|4339.92|4377.99|4339.99|4377.87|4339.87|10
1605587950000|2020-11-17 04:39:10|4377.93|4339.93|4377.92|4339.92|4377.97|4339.97|4377.75|4339.75|8
1605587960000|2020-11-17 04:39:20|4377.88|4339.88|4378.02|4340.02|4378.05|4340.05|4377.72|4339.72|9
1605587970000|2020-11-17 04:39:30|4378.06|4340.06|4378.16|4340.16|4378.22|4340.22|4378.06|4340.06|10
1605587980000|2020-11-17 04:39:40|4378.21|4340.21|4377.88|4339.88|4378.21|4340.21|4377.88|4339.88|9
1605587990000|2020-11-17 04:39:50|4377.81|4339.81|4377.77|4339.77|4378.16|4340.16|4377.77|4339.77|10
1605588000000|2020-11-17 04:40:00|4377.76|4339.76|4377.3|4339.3|4377.85|4339.85|4377.3|4339.3|10
1605588010000|2020-11-17 04:40:10|4377.29|4339.29|4377.17|4339.17|4377.3|4339.3|4377.07|4339.07|10
1605588020000|2020-11-17 04:40:20|4377.23|4339.23|4377.3|4339.3|4377.33|4339.33|4377.09|4339.09|9
1605588030000|2020-11-17 04:40:30|4377.33|4339.33|4376.98|4338.98|4377.36|4339.36|4376.98|4338.98|9
1605588040000|2020-11-17 04:40:40|4376.95|4338.95|4376.81|4338.81|4376.95|4338.95|4376.61|4338.61|10
1605588050000|2020-11-17 04:40:50|4376.71|4338.71|4376.44|4338.44|4376.73|4338.73|4376.19|4338.19|10
1605588060000|2020-11-17 04:41:00|4376.37|4338.37|4375.35|4337.35|4376.37|4338.37|4375.35|4337.35|10
1605588070000|2020-11-17 04:41:10|4375.37|4337.37|4375.66|4337.66|4375.72|4337.72|4375.37|4337.37|10
1605588080000|2020-11-17 04:41:20|4375.7|4337.7|4376.17|4338.17|4376.17|4338.17|4375.62|4337.62|10
1605588090000|2020-11-17 04:41:30|4376.14|4338.14|4376.65|4338.65|4376.65|4338.65|4376.14|4338.14|8
1605588100000|2020-11-17 04:41:40|4376.73|4338.73|4376.21|4338.21|4376.76|4338.76|4376.21|4338.21|10
1605588110000|2020-11-17 04:41:50|4376.27|4338.27|4375.89|4337.89|4376.27|4338.27|4375.74|4337.74|9
1605588120000|2020-11-17 04:42:00|4375.92|4337.92|4375.52|4337.52|4375.92|4337.92|4375.52|4337.52|10
1605588130000|2020-11-17 04:42:10|4375.48|4337.48|4375.39|4337.39|4375.53|4337.53|4375.32|4337.32|10
1605588140000|2020-11-17 04:42:20|4375.42|4337.42|4375.22|4337.22|4375.42|4337.42|4375.16|4337.16|8
1605588150000|2020-11-17 04:42:30|4375.2|4337.2|4375.49|4337.49|4375.52|4337.52|4375.2|4337.2|9
1605588160000|2020-11-17 04:42:40|4375.47|4337.47|4375.88|4337.88|4375.95|4337.95|4375.22|4337.22|9
1605588170000|2020-11-17 04:42:50|4376.08|4338.08|4376.34|4338.34|4376.38|4338.38|4376.08|4338.08|8
1605588180000|2020-11-17 04:43:00|4376.33|4338.33|4376.41|4338.41|4376.68|4338.68|4376.29|4338.29|8
1605588190000|2020-11-17 04:43:10|4376.2|4338.2|4376.58|4338.58|4376.61|4338.61|4376.07|4338.07|10
1605588200000|2020-11-17 04:43:20|4376.57|4338.57|4377.56|4339.56|4377.56|4339.56|4376.57|4338.57|10
1605588210000|2020-11-17 04:43:30|4377.59|4339.59|4377.72|4339.72|4377.75|4339.75|4377.56|4339.56|9
1605588220000|2020-11-17 04:43:40|4377.79|4339.79|4378.06|4340.06|4378.11|4340.11|4377.79|4339.79|10
1605588230000|2020-11-17 04:43:50|4378.1|4340.1|4378.19|4340.19|4378.28|4340.28|4378.1|4340.1|10
1605588240000|2020-11-17 04:44:00|4378.15|4340.15|4378.48|4340.48|4378.53|4340.53|4378.15|4340.15|8
1605588250000|2020-11-17 04:44:10|4378.41|4340.41|4378.34|4340.34|4378.43|4340.43|4378.34|4340.34|9
1605588260000|2020-11-17 04:44:20|4378.35|4340.35|4378.37|4340.37|4378.39|4340.39|4378.23|4340.23|8
1605588270000|2020-11-17 04:44:30|4378.44|4340.44|4378.73|4340.73|4378.73|4340.73|4378.44|4340.44|9
1605588280000|2020-11-17 04:44:40|4378.89|4340.89|4379.9|4341.9|4379.93|4341.93|4378.89|4340.89|9
1605588290000|2020-11-17 04:44:50|4379.89|4341.89|4379.47|4341.47|4379.95|4341.95|4379.47|4341.47|9
1605588300000|2020-11-17 04:45:00|4379.5|4341.5|4379.79|4341.79|4379.79|4341.79|4379.44|4341.44|9
1605588310000|2020-11-17 04:45:10|4380.01|4342.01|4380.46|4342.46|4380.46|4342.46|4379.77|4341.77|10
1605588320000|2020-11-17 04:45:20|4380.63|4342.63|4381.26|4343.26|4381.26|4343.26|4380.63|4342.63|10
1605588330000|2020-11-17 04:45:30|4381.34|4343.34|4381.72|4343.72|4381.9|4343.9|4381.34|4343.34|9
1605588340000|2020-11-17 04:45:40|4381.7|4343.7|4380.92|4342.92|4381.75|4343.75|4380.92|4342.92|9
1605588350000|2020-11-17 04:45:50|4380.55|4342.55|4380.11|4342.11|4380.55|4342.55|4380.11|4342.11|10
1605588360000|2020-11-17 04:46:00|4379.91|4341.91|4379.73|4341.73|4380.02|4342.02|4379.73|4341.73|10
1605588370000|2020-11-17 04:46:10|4379.33|4341.33|4379.27|4341.27|4379.35|4341.35|4379.25|4341.25|10
1605588380000|2020-11-17 04:46:20|4379.23|4341.23|4378.91|4340.91|4379.23|4341.23|4378.9|4340.9|8
1605588390000|2020-11-17 04:46:30|4378.85|4340.85|4378.75|4340.75|4378.92|4340.92|4378.71|4340.71|9
1605588400000|2020-11-17 04:46:40|4378.63|4340.63|4379.06|4341.06|4379.14|4341.14|4378.63|4340.63|10
1605588410000|2020-11-17 04:46:50|4379.01|4341.01|4379.22|4341.22|4379.32|4341.32|4379.01|4341.01|9
1605588420000|2020-11-17 04:47:00|4379.2|4341.2|4379.38|4341.38|4379.53|4341.53|4379.2|4341.2|9
1605588430000|2020-11-17 04:47:10|4379.21|4341.21|4378.85|4340.85|4379.23|4341.23|4378.84|4340.84|10
1605588440000|2020-11-17 04:47:20|4378.86|4340.86|4378.45|4340.45|4378.93|4340.93|4378.45|4340.45|10
1605588450000|2020-11-17 04:47:30|4378.52|4340.52|4378.38|4340.38|4378.52|4340.52|4378|4340|8
1605588460000|2020-11-17 04:47:40|4378.19|4340.19|4378.92|4340.92|4379.12|4341.12|4378.19|4340.19|9
1605588470000|2020-11-17 04:47:50|4379.01|4341.01|4380.3|4342.3|4380.3|4342.3|4379.01|4341.01|10
1605588480000|2020-11-17 04:48:00|4380.34|4342.34|4381.47|4343.47|4381.56|4343.56|4380.34|4342.34|9
1605588490000|2020-11-17 04:48:10|4381.41|4343.41|4380.88|4342.88|4381.5|4343.5|4380.88|4342.88|9
1605588500000|2020-11-17 04:48:20|4381.07|4343.07|4382.18|4344.18|4382.18|4344.18|4380.96|4342.96|10
1605588510000|2020-11-17 04:48:30|4382.17|4344.17|4382.48|4344.48|4382.51|4344.51|4382.17|4344.17|10
1605588520000|2020-11-17 04:48:40|4382.51|4344.51|4382.71|4344.71|4382.78|4344.78|4382.47|4344.47|10
1605588530000|2020-11-17 04:48:50|4382.68|4344.68|4382.18|4344.18|4382.69|4344.69|4382.18|4344.18|9
1605588540000|2020-11-17 04:49:00|4382.25|4344.25|4381.95|4343.95|4382.25|4344.25|4381.57|4343.57|10
1605588550000|2020-11-17 04:49:10|4381.89|4343.89|4381.85|4343.85|4381.9|4343.9|4381.76|4343.76|9
1605588560000|2020-11-17 04:49:20|4381.86|4343.86|4381.57|4343.57|4381.86|4343.86|4381.52|4343.52|9
1605588570000|2020-11-17 04:49:30|4381.51|4343.51|4381.53|4343.53|4381.53|4343.53|4381.36|4343.36|7
1605588580000|2020-11-17 04:49:40|4381.52|4343.52|4381.83|4343.83|4381.83|4343.83|4381.37|4343.37|10
1605588590000|2020-11-17 04:49:50|4381.84|4343.84|4381.68|4343.68|4381.84|4343.84|4381.68|4343.68|6
1605588600000|2020-11-17 04:50:00|4381.55|4343.55|4381.13|4343.13|4381.55|4343.55|4381.13|4343.13|10
1605588610000|2020-11-17 04:50:10|4381.21|4343.21|4381.31|4343.31|4381.6|4343.6|4381.21|4343.21|10
1605588620000|2020-11-17 04:50:20|4381.28|4343.28|4381.54|4343.54|4381.54|4343.54|4381.07|4343.07|7
1605588630000|2020-11-17 04:50:30|4381.96|4343.96|4383.02|4345.02|4383.02|4345.02|4381.96|4343.96|9
1605588640000|2020-11-17 04:50:40|4382.85|4344.85|4382.3|4344.3|4382.85|4344.85|4382.3|4344.3|10
1605588650000|2020-11-17 04:50:50|4382.43|4344.43|4383.25|4345.25|4383.25|4345.25|4382.43|4344.43|8
1605588660000|2020-11-17 04:51:00|4383.54|4345.54|4382.99|4344.99|4383.62|4345.62|4382.99|4344.99|10
1605588670000|2020-11-17 04:51:10|4383|4345|4383.49|4345.49|4383.49|4345.49|4382.97|4344.97|9
1605588680000|2020-11-17 04:51:20|4383.48|4345.48|4384.02|4346.02|4384.02|4346.02|4383.46|4345.46|9
1605588690000|2020-11-17 04:51:30|4384.09|4346.09|4383.78|4345.78|4384.09|4346.09|4383.58|4345.58|10
1605588700000|2020-11-17 04:51:40|4383.86|4345.86|4383.14|4345.14|4383.86|4345.86|4383.14|4345.14|10
1605588710000|2020-11-17 04:51:50|4383.09|4345.09|4382.07|4344.07|4383.09|4345.09|4381.97|4343.97|9
1605588720000|2020-11-17 04:52:00|4381.83|4343.83|4381.89|4343.89|4381.89|4343.89|4381.62|4343.62|10
1605588730000|2020-11-17 04:52:10|4381.82|4343.82|4382.41|4344.41|4382.41|4344.41|4381.82|4343.82|9
1605588740000|2020-11-17 04:52:20|4382.58|4344.58|4382.37|4344.37|4382.69|4344.69|4382.33|4344.33|10
1605588750000|2020-11-17 04:52:30|4382.3|4344.3|4382.22|4344.22|4382.37|4344.37|4382.13|4344.13|9
1605588760000|2020-11-17 04:52:40|4382.39|4344.39|4383.27|4345.27|4383.27|4345.27|4382.39|4344.39|9
1605588770000|2020-11-17 04:52:50|4383.4|4345.4|4383.87|4345.87|4383.87|4345.87|4383.4|4345.4|8
1605588780000|2020-11-17 04:53:00|4383.88|4345.88|4384.11|4346.11|4384.28|4346.28|4383.88|4345.88|10
1605588790000|2020-11-17 04:53:10|4383.42|4345.42|4383.82|4345.82|4383.93|4345.93|4383.32|4345.32|10
1605588800000|2020-11-17 04:53:20|4384.11|4346.11|4384.21|4346.21|4384.45|4346.45|4384.11|4346.11|9
1605588810000|2020-11-17 04:53:30|4384.14|4346.14|4384.55|4346.55|4384.55|4346.55|4384.08|4346.08|8
1605588820000|2020-11-17 04:53:40|4384.69|4346.69|4386.24|4348.24|4386.24|4348.24|4384.69|4346.69|10
1605588830000|2020-11-17 04:53:50|4386.4|4348.4|4388.05|4350.05|4388.05|4350.05|4386.4|4348.4|9
1605588840000|2020-11-17 04:54:00|4388.2|4350.2|4389.15|4351.15|4389.15|4351.15|4388.2|4350.2|9
1605588850000|2020-11-17 04:54:10|4389.22|4351.22|4389.21|4351.21|4389.33|4351.33|4389.11|4351.11|10
1605588860000|2020-11-17 04:54:20|4389.04|4351.04|4388.14|4350.14|4389.04|4351.04|4388.14|4350.14|9
1605588870000|2020-11-17 04:54:30|4388.12|4350.12|4387.47|4349.47|4388.21|4350.21|4387.47|4349.47|10
1605588880000|2020-11-17 04:54:40|4387.34|4349.34|4387.32|4349.32|4387.34|4349.34|4387.12|4349.12|10
1605588890000|2020-11-17 04:54:50|4387.27|4349.27|4386.78|4348.78|4387.27|4349.27|4386.78|4348.78|9
1605588900000|2020-11-17 04:55:00|4386.92|4348.92|4386.57|4348.57|4386.92|4348.92|4386.5|4348.5|9
1605588910000|2020-11-17 04:55:10|4386.54|4348.54|4386.74|4348.74|4386.74|4348.74|4386.46|4348.46|9
1605588920000|2020-11-17 04:55:20|4386.99|4348.99|4388.01|4350.01|4388.01|4350.01|4386.99|4348.99|10
1605588930000|2020-11-17 04:55:30|4388.02|4350.02|4389.02|4351.02|4389.02|4351.02|4387.96|4349.96|9
1605588940000|2020-11-17 04:55:40|4389.01|4351.01|4389.45|4351.45|4389.45|4351.45|4389.01|4351.01|10
1605588950000|2020-11-17 04:55:50|4389.63|4351.63|4390.98|4352.98|4390.98|4352.98|4389.63|4351.63|10
1605588960000|2020-11-17 04:56:00|4390.92|4352.92|4390.79|4352.79|4391.19|4353.19|4390.69|4352.69|7
1605588970000|2020-11-17 04:56:10|4390.73|4352.73|4389.91|4351.91|4390.73|4352.73|4389.91|4351.91|10
1605588980000|2020-11-17 04:56:20|4389.87|4351.87|4389.78|4351.78|4389.87|4351.87|4389.74|4351.74|10
1605588990000|2020-11-17 04:56:30|4389.39|4351.39|4388.94|4350.94|4389.39|4351.39|4388.94|4350.94|9
1605589000000|2020-11-17 04:56:40|4388.92|4350.92|4386.96|4348.96|4388.92|4350.92|4386.96|4348.96|10
1605589010000|2020-11-17 04:56:50|4386.98|4348.98|4386.62|4348.62|4386.98|4348.98|4386.62|4348.62|9
1605589020000|2020-11-17 04:57:00|4386.86|4348.86|4387.25|4349.25|4387.25|4349.25|4386.86|4348.86|9
1605589030000|2020-11-17 04:57:10|4387.32|4349.32|4388.38|4350.38|4388.51|4350.51|4387.31|4349.31|9
1605589040000|2020-11-17 04:57:20|4387.77|4349.77|4388.12|4350.12|4388.12|4350.12|4387.77|4349.77|9
1605589050000|2020-11-17 04:57:30|4388.16|4350.16|4388.17|4350.17|4388.36|4350.36|4388.07|4350.07|8
1605589060000|2020-11-17 04:57:40|4388.16|4350.16|4388.18|4350.18|4388.31|4350.31|4388.03|4350.03|10
1605589070000|2020-11-17 04:57:50|4388.16|4350.16|4387.97|4349.97|4388.16|4350.16|4387.91|4349.91|10
1605589080000|2020-11-17 04:58:00|4387.54|4349.54|4387.47|4349.47|4387.66|4349.66|4387.35|4349.35|10
1605589090000|2020-11-17 04:58:10|4387.34|4349.34|4386.86|4348.86|4387.37|4349.37|4386.86|4348.86|10
1605589100000|2020-11-17 04:58:20|4386.99|4348.99|4387.24|4349.24|4387.24|4349.24|4386.76|4348.76|8
1605589110000|2020-11-17 04:58:30|4387.17|4349.17|4387.53|4349.53|4387.58|4349.58|4387.17|4349.17|9
1605589120000|2020-11-17 04:58:40|4387.35|4349.35|4386.78|4348.78|4387.39|4349.39|4386.78|4348.78|10
1605589130000|2020-11-17 04:58:50|4386.76|4348.76|4386.76|4348.76|4386.83|4348.83|4386.72|4348.72|9
1605589140000|2020-11-17 04:59:00|4386.66|4348.66|4387.06|4349.06|4387.06|4349.06|4386.56|4348.56|10
1605589150000|2020-11-17 04:59:10|4387.38|4349.38|4388.1|4350.1|4388.1|4350.1|4387.36|4349.36|8
1605589160000|2020-11-17 04:59:20|4388.16|4350.16|4388.51|4350.51|4388.51|4350.51|4388.16|4350.16|9
1605589170000|2020-11-17 04:59:30|4388.67|4350.67|4389.18|4351.18|4389.18|4351.18|4388.67|4350.67|10
1605589180000|2020-11-17 04:59:40|4389.23|4351.23|4389.7|4351.7|4389.78|4351.78|4389.23|4351.23|10
1605589190000|2020-11-17 04:59:50|4389.64|4351.64|4389.21|4351.21|4389.64|4351.64|4389.19|4351.19|10
1605589200000|2020-11-17 05:00:00|4389.2|4351.2|4388.86|4350.86|4389.27|4351.27|4388.86|4350.86|10
1605589210000|2020-11-17 05:00:10|4388.75|4350.75|4388.28|4350.28|4388.75|4350.75|4388.19|4350.19|10
1605589220000|2020-11-17 05:00:20|4388.2|4350.2|4387.8|4349.8|4388.2|4350.2|4387.8|4349.8|10
1605589230000|2020-11-17 05:00:30|4387.74|4349.74|4386.08|4348.08|4387.75|4349.75|4386.08|4348.08|10
1605589240000|2020-11-17 05:00:40|4386.05|4348.05|4385.17|4347.17|4386.05|4348.05|4385.07|4347.07|10
1605589250000|2020-11-17 05:00:50|4384.98|4346.98|4384.98|4346.98|4385.1|4347.1|4384.98|4346.98|10
1605589260000|2020-11-17 05:01:00|4384.9|4346.9|4384.75|4346.75|4385.02|4347.02|4384.73|4346.73|10
1605589270000|2020-11-17 05:01:10|4384.74|4346.74|4384.83|4346.83|4384.98|4346.98|4384.74|4346.74|10
1605589280000|2020-11-17 05:01:20|4384.86|4346.86|4385.31|4347.31|4385.35|4347.35|4384.81|4346.81|9
1605589290000|2020-11-17 05:01:30|4385.23|4347.23|4385.11|4347.11|4385.35|4347.35|4385.11|4347.11|8
1605589300000|2020-11-17 05:01:40|4385.01|4347.01|4384.65|4346.65|4385.01|4347.01|4384.62|4346.62|10
1605589310000|2020-11-17 05:01:50|4384.74|4346.74|4384.2|4346.2|4384.74|4346.74|4384.16|4346.16|10
1605589320000|2020-11-17 05:02:00|4384.13|4346.13|4383.79|4345.79|4384.14|4346.14|4383.65|4345.65|10
1605589330000|2020-11-17 05:02:10|4383.69|4345.69|4383.67|4345.67|4383.69|4345.69|4383.53|4345.53|10
1605589340000|2020-11-17 05:02:20|4383.78|4345.78|4383.98|4345.98|4383.98|4345.98|4383.7|4345.7|10
1605589350000|2020-11-17 05:02:30|4383.83|4345.83|4383.02|4345.02|4383.83|4345.83|4383.02|4345.02|10
1605589360000|2020-11-17 05:02:40|4382.83|4344.83|4381.42|4343.42|4382.83|4344.83|4381.38|4343.38|10
1605589370000|2020-11-17 05:02:50|4381.41|4343.41|4380.36|4342.36|4381.41|4343.41|4380.36|4342.36|10
1605589380000|2020-11-17 05:03:00|4380.23|4342.23|4379.84|4341.84|4380.23|4342.23|4379.61|4341.61|9
1605589390000|2020-11-17 05:03:10|4379.83|4341.83|4377.95|4339.95|4379.83|4341.83|4377.92|4339.92|10
1605589400000|2020-11-17 05:03:20|4377.91|4339.91|4377.86|4339.86|4377.91|4339.91|4377.09|4339.09|10
1605589410000|2020-11-17 05:03:30|4377.39|4339.39|4377.5|4339.5|4377.69|4339.69|4377.39|4339.39|9
1605589420000|2020-11-17 05:03:40|4377.62|4339.62|4377.41|4339.41|4377.62|4339.62|4377.31|4339.31|9
1605589430000|2020-11-17 05:03:50|4377.33|4339.33|4376.92|4338.92|4377.34|4339.34|4376.92|4338.92|10
1605589440000|2020-11-17 05:04:00|4376.89|4338.89|4376.25|4338.25|4376.91|4338.91|4376.25|4338.25|8
1605589450000|2020-11-17 05:04:10|4376.47|4338.47|4375.94|4337.94|4376.47|4338.47|4375.94|4337.94|10
1605589460000|2020-11-17 05:04:20|4375.98|4337.98|4375.83|4337.83|4376.02|4338.02|4375.73|4337.73|10
1605589470000|2020-11-17 05:04:30|4375.8|4337.8|4376.24|4338.24|4376.24|4338.24|4375.67|4337.67|10
1605589480000|2020-11-17 05:04:40|4376.29|4338.29|4377.16|4339.16|4377.19|4339.19|4376.29|4338.29|9
1605589490000|2020-11-17 05:04:50|4377.1|4339.1|4377.7|4339.7|4377.7|4339.7|4377.1|4339.1|9
1605589500000|2020-11-17 05:05:00|4377.71|4339.71|4378.26|4340.26|4378.26|4340.26|4377.58|4339.58|10
1605589510000|2020-11-17 05:05:10|4378.15|4340.15|4378.85|4340.85|4378.85|4340.85|4378.15|4340.15|9
1605589520000|2020-11-17 05:05:20|4378.78|4340.78|4377.98|4339.98|4378.78|4340.78|4377.86|4339.86|9
1605589530000|2020-11-17 05:05:30|4378.03|4340.03|4376.31|4338.31|4378.12|4340.12|4376.07|4338.07|10
1605589540000|2020-11-17 05:05:40|4376.33|4338.33|4375.94|4337.94|4376.41|4338.41|4375.94|4337.94|10
1605589550000|2020-11-17 05:05:50|4375.79|4337.79|4376.01|4338.01|4376.01|4338.01|4375.68|4337.68|10
1605589560000|2020-11-17 05:06:00|4375.99|4337.99|4375|4337|4376.02|4338.02|4375|4337|10
1605589570000|2020-11-17 05:06:10|4374.9|4336.9|4374.77|4336.77|4374.93|4336.93|4374.67|4336.67|10
1605589580000|2020-11-17 05:06:20|4374.74|4336.74|4374.81|4336.81|4374.92|4336.92|4374.74|4336.74|9
1605589590000|2020-11-17 05:06:30|4374.79|4336.79|4375.24|4337.24|4375.25|4337.25|4374.72|4336.72|10
1605589600000|2020-11-17 05:06:40|4375.31|4337.31|4376.39|4338.39|4376.43|4338.43|4375.31|4337.31|10
1605589610000|2020-11-17 05:06:50|4376.49|4338.49|4377.27|4339.27|4377.32|4339.32|4376.49|4338.49|9
1605589620000|2020-11-17 05:07:00|4377.23|4339.23|4378.64|4340.64|4378.64|4340.64|4377.23|4339.23|10
1605589630000|2020-11-17 05:07:10|4379.2|4341.2|4380.29|4342.29|4380.33|4342.33|4379.2|4341.2|10
1605589640000|2020-11-17 05:07:20|4380.64|4342.64|4381.51|4343.51|4381.66|4343.66|4380.64|4342.64|9
1605589650000|2020-11-17 05:07:30|4381.58|4343.58|4381.94|4343.94|4382.02|4344.02|4381.58|4343.58|9
1605589660000|2020-11-17 05:07:40|4381.85|4343.85|4382.29|4344.29|4382.29|4344.29|4381.85|4343.85|10
1605589670000|2020-11-17 05:07:50|4382.25|4344.25|4382.66|4344.66|4382.68|4344.68|4382.25|4344.25|8
1605589680000|2020-11-17 05:08:00|4382.6|4344.6|4382.48|4344.48|4382.64|4344.64|4382.31|4344.31|8
1605589690000|2020-11-17 05:08:10|4382.5|4344.5|4382.15|4344.15|4382.73|4344.73|4382.15|4344.15|9
1605589700000|2020-11-17 05:08:20|4382|4344|4381.87|4343.87|4382|4344|4381.82|4343.82|9
1605589710000|2020-11-17 05:08:30|4381.86|4343.86|4381.78|4343.78|4381.87|4343.87|4381.73|4343.73|8
1605589720000|2020-11-17 05:08:40|4381.71|4343.71|4381.75|4343.75|4381.75|4343.75|4381.63|4343.63|10
1605589730000|2020-11-17 05:08:50|4381.69|4343.69|4381.33|4343.33|4381.69|4343.69|4381.33|4343.33|8
1605589740000|2020-11-17 05:09:00|4381.25|4343.25|4381.43|4343.43|4381.44|4343.44|4381.21|4343.21|9
1605589750000|2020-11-17 05:09:10|4381.29|4343.29|4381.18|4343.18|4381.35|4343.35|4381.18|4343.18|7
1605589760000|2020-11-17 05:09:20|4381.23|4343.23|4380.48|4342.48|4381.23|4343.23|4380.48|4342.48|10
1605589770000|2020-11-17 05:09:30|4380.46|4342.46|4379.82|4341.82|4380.46|4342.46|4379.82|4341.82|9
1605589780000|2020-11-17 05:09:40|4379.65|4341.65|4379.17|4341.17|4379.65|4341.65|4379.14|4341.14|10
1605589790000|2020-11-17 05:09:50|4379.06|4341.06|4379.82|4341.82|4379.82|4341.82|4379.06|4341.06|10
1605589800000|2020-11-17 05:10:00|4379.93|4341.93|4380.29|4342.29|4380.29|4342.29|4379.93|4341.93|10
1605589810000|2020-11-17 05:10:10|4380.28|4342.28|4380.34|4342.34|4380.35|4342.35|4380|4342|10
1605589820000|2020-11-17 05:10:20|4380.26|4342.26|4380.5|4342.5|4380.58|4342.58|4380.26|4342.26|9
1605589830000|2020-11-17 05:10:30|4380.51|4342.51|4380.71|4342.71|4380.78|4342.78|4380.51|4342.51|9
1605589840000|2020-11-17 05:10:40|4380.7|4342.7|4380.33|4342.33|4380.7|4342.7|4380.33|4342.33|10
1605589850000|2020-11-17 05:10:50|4380.23|4342.23|4379.61|4341.61|4380.23|4342.23|4379.61|4341.61|9
1605589860000|2020-11-17 05:11:00|4379.59|4341.59|4379.38|4341.38|4379.59|4341.59|4379.34|4341.34|8
1605589870000|2020-11-17 05:11:10|4379.24|4341.24|4378.3|4340.3|4379.24|4341.24|4378.3|4340.3|9
1605589880000|2020-11-17 05:11:20|4378.26|4340.26|4378.13|4340.13|4378.26|4340.26|4378.07|4340.07|9
1605589890000|2020-11-17 05:11:30|4378.05|4340.05|4378.6|4340.6|4378.6|4340.6|4378.05|4340.05|9
1605589900000|2020-11-17 05:11:40|4378.64|4340.64|4378.59|4340.59|4378.66|4340.66|4378.47|4340.47|8
1605589910000|2020-11-17 05:11:50|4378.57|4340.57|4378.86|4340.86|4378.86|4340.86|4378.52|4340.52|8
1605589920000|2020-11-17 05:12:00|4378.87|4340.87|4379.26|4341.26|4379.26|4341.26|4378.81|4340.81|10
1605589930000|2020-11-17 05:12:10|4379.18|4341.18|4379.11|4341.11|4379.18|4341.18|4379.09|4341.09|9
1605589940000|2020-11-17 05:12:20|4379.1|4341.1|4378.89|4340.89|4379.1|4341.1|4378.89|4340.89|6
1605589950000|2020-11-17 05:12:30|4378.9|4340.9|4378.51|4340.51|4378.91|4340.91|4378.42|4340.42|10
1605589960000|2020-11-17 05:12:40|4378.54|4340.54|4377.82|4339.82|4378.54|4340.54|4377.76|4339.76|10
1605589970000|2020-11-17 05:12:50|4377.75|4339.75|4377.52|4339.52|4377.84|4339.84|4377.52|4339.52|8
1605589980000|2020-11-17 05:13:00|4377.5|4339.5|4377.12|4339.12|4377.5|4339.5|4377.12|4339.12|9
1605589990000|2020-11-17 05:13:10|4376.85|4338.85|4376.68|4338.68|4376.85|4338.85|4376.63|4338.63|9
1605590000000|2020-11-17 05:13:20|4376.58|4338.58|4376.51|4338.51|4376.74|4338.74|4376.51|4338.51|9
1605590010000|2020-11-17 05:13:30|4376.8|4338.8|4376.49|4338.49|4376.8|4338.8|4376.49|4338.49|9
1605590020000|2020-11-17 05:13:40|4376.51|4338.51|4376.88|4338.88|4376.88|4338.88|4376.45|4338.45|9
1605590030000|2020-11-17 05:13:50|4376.86|4338.86|4377.68|4339.68|4377.68|4339.68|4376.86|4338.86|10
1605590040000|2020-11-17 05:14:00|4377.71|4339.71|4377.85|4339.85|4378.08|4340.08|4377.71|4339.71|10
1605590050000|2020-11-17 05:14:10|4377.89|4339.89|4377.88|4339.88|4377.89|4339.89|4377.78|4339.78|10
1605590060000|2020-11-17 05:14:20|4377.95|4339.95|4378.03|4340.03|4378.1|4340.1|4377.88|4339.88|10
1605590070000|2020-11-17 05:14:30|4378|4340|4378.32|4340.32|4378.37|4340.37|4378|4340|8
1605590080000|2020-11-17 05:14:40|4378.2|4340.2|4378.26|4340.26|4378.26|4340.26|4378.15|4340.15|10
1605590090000|2020-11-17 05:14:50|4378.3|4340.3|4378.61|4340.61|4378.62|4340.62|4378.3|4340.3|7
1605590100000|2020-11-17 05:15:00|4378.64|4340.64|4378.83|4340.83|4378.86|4340.86|4378.64|4340.64|10
1605590110000|2020-11-17 05:15:10|4378.76|4340.76|4378.45|4340.45|4378.76|4340.76|4378.45|4340.45|9
1605590120000|2020-11-17 05:15:20|4378.44|4340.44|4378.4|4340.4|4378.49|4340.49|4378.25|4340.25|9
1605590130000|2020-11-17 05:15:30|4378.32|4340.32|4378.45|4340.45|4378.45|4340.45|4378.31|4340.31|9
1605590140000|2020-11-17 05:15:40|4378.52|4340.52|4378.23|4340.23|4378.52|4340.52|4378.12|4340.12|7
1605590150000|2020-11-17 05:15:50|4378.29|4340.29|4378.42|4340.42|4378.47|4340.47|4378.29|4340.29|9
1605590160000|2020-11-17 05:16:00|4378.5|4340.5|4378.37|4340.37|4378.58|4340.58|4378.37|4340.37|9
1605590170000|2020-11-17 05:16:10|4378.39|4340.39|4378.56|4340.56|4378.56|4340.56|4378.34|4340.34|9
1605590180000|2020-11-17 05:16:20|4378.6|4340.6|4378.45|4340.45|4378.66|4340.66|4378.43|4340.43|10
1605590190000|2020-11-17 05:16:30|4378.61|4340.61|4378.62|4340.62|4378.77|4340.77|4378.56|4340.56|9
1605590200000|2020-11-17 05:16:40|4378.71|4340.71|4378.47|4340.47|4378.71|4340.71|4378.4|4340.4|9
1605590210000|2020-11-17 05:16:50|4378.45|4340.45|4378.67|4340.67|4378.67|4340.67|4378.45|4340.45|6
1605590220000|2020-11-17 05:17:00|4378.68|4340.68|4378.66|4340.66|4378.73|4340.73|4378.66|4340.66|6
1605590230000|2020-11-17 05:17:10|4378.59|4340.59|4378.53|4340.53|4378.64|4340.64|4378.53|4340.53|8
1605590240000|2020-11-17 05:17:20|4378.68|4340.68|4378.38|4340.38|4378.68|4340.68|4378.38|4340.38|9
1605590250000|2020-11-17 05:17:30|4378.37|4340.37|4378.34|4340.34|4378.47|4340.47|4378.34|4340.34|7
1605590260000|2020-11-17 05:17:40|4378.4|4340.4|4378.4|4340.4|4378.59|4340.59|4378.4|4340.4|9
1605590270000|2020-11-17 05:17:50|4378.37|4340.37|4378.65|4340.65|4378.65|4340.65|4378.3|4340.3|8
1605590280000|2020-11-17 05:18:00|4378.69|4340.69|4378.94|4340.94|4378.94|4340.94|4378.69|4340.69|7
1605590290000|2020-11-17 05:18:10|4378.98|4340.98|4379.01|4341.01|4379.1|4341.1|4378.98|4340.98|7
1605590300000|2020-11-17 05:18:20|4379.02|4341.02|4379.66|4341.66|4379.66|4341.66|4379|4341|9
1605590310000|2020-11-17 05:18:30|4379.77|4341.77|4380.23|4342.23|4380.28|4342.28|4379.77|4341.77|8
1605590320000|2020-11-17 05:18:40|4380.08|4342.08|4379.83|4341.83|4380.2|4342.2|4379.7|4341.7|10
1605590330000|2020-11-17 05:18:50|4379.82|4341.82|4379.74|4341.74|4379.82|4341.82|4379.52|4341.52|9
1605590340000|2020-11-17 05:19:00|4379.68|4341.68|4379.93|4341.93|4379.99|4341.99|4379.68|4341.68|10
1605590350000|2020-11-17 05:19:10|4379.74|4341.74|4379.38|4341.38|4379.74|4341.74|4379.38|4341.38|8
1605590360000|2020-11-17 05:19:20|4379.39|4341.39|4379.55|4341.55|4379.55|4341.55|4379.38|4341.38|6
1605590370000|2020-11-17 05:19:30|4379.62|4341.62|4379.22|4341.22|4379.62|4341.62|4379.17|4341.17|10
1605590380000|2020-11-17 05:19:40|4379.2|4341.2|4378.63|4340.63|4379.2|4341.2|4378.44|4340.44|10
1605590390000|2020-11-17 05:19:50|4378.37|4340.37|4378.05|4340.05|4378.51|4340.51|4378.05|4340.05|10
1605590400000|2020-11-17 05:20:00|4378.02|4340.02|4377.77|4339.77|4378.03|4340.03|4377.77|4339.77|9
1605590410000|2020-11-17 05:20:10|4377.58|4339.58|4377.32|4339.32|4377.58|4339.58|4377.32|4339.32|8
1605590420000|2020-11-17 05:20:20|4377.13|4339.13|4377.09|4339.09|4377.13|4339.13|4376.96|4338.96|10
1605590430000|2020-11-17 05:20:30|4376.93|4338.93|4376.73|4338.73|4377.08|4339.08|4376.73|4338.73|9
1605590440000|2020-11-17 05:20:40|4376.74|4338.74|4376.56|4338.56|4376.78|4338.78|4376.56|4338.56|9
1605590450000|2020-11-17 05:20:50|4376.54|4338.54|4376.25|4338.25|4376.61|4338.61|4376.18|4338.18|10
1605590460000|2020-11-17 05:21:00|4376.29|4338.29|4376.08|4338.08|4376.36|4338.36|4376.05|4338.05|9
1605590470000|2020-11-17 05:21:10|4376.11|4338.11|4375.91|4337.91|4376.11|4338.11|4375.91|4337.91|9
1605590480000|2020-11-17 05:21:20|4375.93|4337.93|4376.13|4338.13|4376.26|4338.26|4375.8|4337.8|10
1605590490000|2020-11-17 05:21:30|4376.07|4338.07|4376.46|4338.46|4376.49|4338.49|4376.07|4338.07|7
1605590500000|2020-11-17 05:21:40|4376.44|4338.44|4377.66|4339.66|4377.67|4339.67|4376.44|4338.44|10
1605590510000|2020-11-17 05:21:50|4377.69|4339.69|4377.98|4339.98|4378.04|4340.04|4377.69|4339.69|9
1605590520000|2020-11-17 05:22:00|4377.99|4339.99|4377.8|4339.8|4378|4340|4377.69|4339.69|10
1605590530000|2020-11-17 05:22:10|4377.74|4339.74|4377.51|4339.51|4377.85|4339.85|4377.48|4339.48|9
1605590540000|2020-11-17 05:22:20|4377.52|4339.52|4377.4|4339.4|4377.52|4339.52|4377.38|4339.38|6
1605590550000|2020-11-17 05:22:30|4377.51|4339.51|4377.56|4339.56|4377.62|4339.62|4377.51|4339.51|9
1605590560000|2020-11-17 05:22:40|4377.6|4339.6|4377.83|4339.83|4377.84|4339.84|4377.54|4339.54|9
1605590570000|2020-11-17 05:22:50|4378.05|4340.05|4378.48|4340.48|4378.48|4340.48|4378|4340|8
1605590580000|2020-11-17 05:23:00|4378.45|4340.45|4378.96|4340.96|4378.96|4340.96|4378.45|4340.45|10
1605590590000|2020-11-17 05:23:10|4378.85|4340.85|4378.33|4340.33|4378.87|4340.87|4378.21|4340.21|10
1605590600000|2020-11-17 05:23:20|4378.39|4340.39|4378.63|4340.63|4378.63|4340.63|4378.22|4340.22|7
1605590610000|2020-11-17 05:23:30|4379.05|4341.05|4379.6|4341.6|4379.6|4341.6|4379.01|4341.01|9
1605590620000|2020-11-17 05:23:40|4379.34|4341.34|4379.91|4341.91|4380.02|4342.02|4379.34|4341.34|10
1605590630000|2020-11-17 05:23:50|4379.85|4341.85|4380.23|4342.23|4380.23|4342.23|4379.85|4341.85|10
1605590640000|2020-11-17 05:24:00|4380.61|4342.61|4381.03|4343.03|4381.05|4343.05|4380.61|4342.61|10
1605590650000|2020-11-17 05:24:10|4381.01|4343.01|4381.01|4343.01|4381.18|4343.18|4381.01|4343.01|10
1605590660000|2020-11-17 05:24:20|4381.03|4343.03|4380.91|4342.91|4381.05|4343.05|4380.83|4342.83|9
1605590670000|2020-11-17 05:24:30|4380.85|4342.85|4381.13|4343.13|4381.13|4343.13|4380.84|4342.84|9
1605590680000|2020-11-17 05:24:40|4381.31|4343.31|4381.51|4343.51|4381.71|4343.71|4381.31|4343.31|9
1605590690000|2020-11-17 05:24:50|4381.36|4343.36|4381.62|4343.62|4381.69|4343.69|4381.34|4343.34|10
1605590700000|2020-11-17 05:25:00|4381.78|4343.78|4382.07|4344.07|4382.07|4344.07|4381.78|4343.78|10
1605590710000|2020-11-17 05:25:10|4382.05|4344.05|4382.12|4344.12|4382.21|4344.21|4382.05|4344.05|9
1605590720000|2020-11-17 05:25:20|4382.19|4344.19|4382.07|4344.07|4382.19|4344.19|4381.91|4343.91|9
1605590730000|2020-11-17 05:25:30|4381.98|4343.98|4381.97|4343.97|4382.02|4344.02|4381.97|4343.97|5
1605590740000|2020-11-17 05:25:40|4381.89|4343.89|4381.7|4343.7|4382.03|4344.03|4381.62|4343.62|10
1605590750000|2020-11-17 05:25:50|4381.73|4343.73|4381.75|4343.75|4381.84|4343.84|4381.6|4343.6|9
1605590760000|2020-11-17 05:26:00|4381.76|4343.76|4382.13|4344.13|4382.13|4344.13|4381.75|4343.75|9
1605590770000|2020-11-17 05:26:10|4382.1|4344.1|4382.02|4344.02|4382.11|4344.11|4382.02|4344.02|10
1605590780000|2020-11-17 05:26:20|4382.09|4344.09|4382.42|4344.42|4382.42|4344.42|4382.01|4344.01|9
1605590790000|2020-11-17 05:26:30|4382.39|4344.39|4382.26|4344.26|4382.53|4344.53|4382.26|4344.26|9
1605590800000|2020-11-17 05:26:40|4382.32|4344.32|4382.45|4344.45|4382.54|4344.54|4382.32|4344.32|10
1605590810000|2020-11-17 05:26:50|4382.47|4344.47|4382.62|4344.62|4382.62|4344.62|4382.46|4344.46|7
1605590820000|2020-11-17 05:27:00|4382.68|4344.68|4382.61|4344.61|4382.7|4344.7|4382.51|4344.51|9
1605590830000|2020-11-17 05:27:10|4382.69|4344.69|4383.06|4345.06|4383.06|4345.06|4382.69|4344.69|8
1605590840000|2020-11-17 05:27:20|4383.18|4345.18|4383.69|4345.69|4383.69|4345.69|4383.13|4345.13|10
1605590850000|2020-11-17 05:27:30|4383.65|4345.65|4383.8|4345.8|4383.91|4345.91|4383.65|4345.65|9
1605590860000|2020-11-17 05:27:40|4383.65|4345.65|4383.97|4345.97|4383.97|4345.97|4383.65|4345.65|9
1605590870000|2020-11-17 05:27:50|4383.79|4345.79|4384.54|4346.54|4384.54|4346.54|4383.79|4345.79|10
1605590880000|2020-11-17 05:28:00|4384.63|4346.63|4384.69|4346.69|4384.77|4346.77|4384.57|4346.57|9
1605590890000|2020-11-17 05:28:10|4384.66|4346.66|4384.7|4346.7|4384.8|4346.8|4384.59|4346.59|7
1605590900000|2020-11-17 05:28:20|4384.75|4346.75|4384.96|4346.96|4384.96|4346.96|4384.72|4346.72|10
1605590910000|2020-11-17 05:28:30|4385|4347|4385.68|4347.68|4385.68|4347.68|4385|4347|10
1605590920000|2020-11-17 05:28:40|4386.02|4348.02|4386.99|4348.99|4387.01|4349.01|4386.02|4348.02|9
1605590930000|2020-11-17 05:28:50|4386.92|4348.92|4386.83|4348.83|4387.17|4349.17|4386.83|4348.83|10
1605590940000|2020-11-17 05:29:00|4387.28|4349.28|4386.81|4348.81|4387.28|4349.28|4386.81|4348.81|9
1605590950000|2020-11-17 05:29:10|4386.68|4348.68|4385.96|4347.96|4386.68|4348.68|4385.96|4347.96|10
1605590960000|2020-11-17 05:29:20|4385.83|4347.83|4385.42|4347.42|4385.83|4347.83|4385.15|4347.15|10
1605590970000|2020-11-17 05:29:30|4385.38|4347.38|4385.58|4347.58|4385.58|4347.58|4385.31|4347.31|9
1605590980000|2020-11-17 05:29:40|4385.74|4347.74|4385.96|4347.96|4386.07|4348.07|4385.74|4347.74|10
1605590990000|2020-11-17 05:29:50|4385.97|4347.97|4385.21|4347.21|4385.97|4347.97|4385.13|4347.13|9
1605591000000|2020-11-17 05:30:00|4385.19|4347.19|4384.3|4346.3|4385.19|4347.19|4384.3|4346.3|10
1605591010000|2020-11-17 05:30:10|4384.33|4346.33|4383.74|4345.74|4384.33|4346.33|4383.7|4345.7|10
1605591020000|2020-11-17 05:30:20|4383.73|4345.73|4383.81|4345.81|4383.88|4345.88|4383.73|4345.73|8
1605591030000|2020-11-17 05:30:30|4383.8|4345.8|4383.93|4345.93|4383.96|4345.96|4383.8|4345.8|9
1605591040000|2020-11-17 05:30:40|4384.08|4346.08|4384.32|4346.32|4384.32|4346.32|4383.88|4345.88|10
1605591050000|2020-11-17 05:30:50|4384.18|4346.18|4383.43|4345.43|4384.18|4346.18|4383.37|4345.37|10
1605591060000|2020-11-17 05:31:00|4383.39|4345.39|4383.94|4345.94|4383.94|4345.94|4383.34|4345.34|9
1605591070000|2020-11-17 05:31:10|4384.13|4346.13|4384.44|4346.44|4384.44|4346.44|4384.13|4346.13|9
1605591080000|2020-11-17 05:31:20|4384.56|4346.56|4384.2|4346.2|4384.56|4346.56|4384.17|4346.17|10
1605591090000|2020-11-17 05:31:30|4384.38|4346.38|4384.65|4346.65|4384.78|4346.78|4384.38|4346.38|9
1605591100000|2020-11-17 05:31:40|4384.57|4346.57|4384.77|4346.77|4385.08|4347.08|4384.57|4346.57|10
1605591110000|2020-11-17 05:31:50|4384.7|4346.7|4385.27|4347.27|4385.27|4347.27|4384.55|4346.55|10
1605591120000|2020-11-17 05:32:00|4385.07|4347.07|4385.86|4347.86|4385.86|4347.86|4385.07|4347.07|10
1605591130000|2020-11-17 05:32:10|4385.67|4347.67|4385.64|4347.64|4385.92|4347.92|4385.64|4347.64|10
1605591140000|2020-11-17 05:32:20|4385.56|4347.56|4385.38|4347.38|4385.56|4347.56|4385.07|4347.07|9
1605591150000|2020-11-17 05:32:30|4385.42|4347.42|4385.47|4347.47|4385.58|4347.58|4385.42|4347.42|9
1605591160000|2020-11-17 05:32:40|4385.49|4347.49|4385.45|4347.45|4385.65|4347.65|4385.45|4347.45|9
1605591170000|2020-11-17 05:32:50|4385.41|4347.41|4385.88|4347.88|4385.88|4347.88|4385.34|4347.34|10
1605591180000|2020-11-17 05:33:00|4386.06|4348.06|4387.34|4349.34|4387.34|4349.34|4386.06|4348.06|9
1605591190000|2020-11-17 05:33:10|4387.33|4349.33|4388.27|4350.27|4388.27|4350.27|4387.33|4349.33|9
1605591200000|2020-11-17 05:33:20|4388.33|4350.33|4388.89|4350.89|4388.89|4350.89|4388.26|4350.26|10
1605591210000|2020-11-17 05:33:30|4388.94|4350.94|4389.72|4351.72|4389.83|4351.83|4388.94|4350.94|10
1605591220000|2020-11-17 05:33:40|4389.94|4351.94|4390.22|4352.22|4390.24|4352.24|4389.87|4351.87|10
1605591230000|2020-11-17 05:33:50|4390.21|4352.21|4390.48|4352.48|4390.48|4352.48|4390.07|4352.07|9
1605591240000|2020-11-17 05:34:00|4390.53|4352.53|4390.64|4352.64|4390.7|4352.7|4390.53|4352.53|10
1605591250000|2020-11-17 05:34:10|4390.81|4352.81|4391.4|4353.4|4391.4|4353.4|4390.81|4352.81|10
1605591260000|2020-11-17 05:34:20|4391.36|4353.36|4391.63|4353.63|4391.63|4353.63|4391.22|4353.22|10
1605591270000|2020-11-17 05:34:30|4391.65|4353.65|4391.8|4353.8|4391.83|4353.83|4391.65|4353.65|9
1605591280000|2020-11-17 05:34:40|4391.94|4353.94|4392.2|4354.2|4392.26|4354.26|4391.94|4353.94|9
1605591290000|2020-11-17 05:34:50|4392.25|4354.25|4393.57|4355.57|4393.57|4355.57|4392.25|4354.25|8
1605591300000|2020-11-17 05:35:00|4393.8|4355.8|4394.57|4356.57|4394.57|4356.57|4393.8|4355.8|9
1605591310000|2020-11-17 05:35:10|4394.52|4356.52|4395.26|4357.26|4395.33|4357.33|4394.52|4356.52|10
1605591320000|2020-11-17 05:35:20|4395.3|4357.3|4395.43|4357.43|4395.67|4357.67|4395.3|4357.3|10
1605591330000|2020-11-17 05:35:30|4395.42|4357.42|4394.69|4356.69|4395.55|4357.55|4394.69|4356.69|9
1605591340000|2020-11-17 05:35:40|4394.31|4356.31|4393.44|4355.44|4394.42|4356.42|4393.33|4355.33|10
1605591350000|2020-11-17 05:35:50|4393.57|4355.57|4395.08|4357.08|4395.15|4357.15|4393.57|4355.57|10
1605591360000|2020-11-17 05:36:00|4395.05|4357.05|4395.59|4357.59|4395.69|4357.69|4395.05|4357.05|10
1605591370000|2020-11-17 05:36:10|4395.54|4357.54|4396.75|4358.75|4396.75|4358.75|4395.54|4357.54|9
1605591380000|2020-11-17 05:36:20|4397.37|4359.37|4397.2|4359.2|4397.79|4359.79|4397.2|4359.2|10
1605591390000|2020-11-17 05:36:30|4397.37|4359.37|4397.25|4359.25|4397.7|4359.7|4397.25|4359.25|10
1605591400000|2020-11-17 05:36:40|4397.4|4359.4|4398.34|4360.34|4398.45|4360.45|4397.26|4359.26|10
1605591410000|2020-11-17 05:36:50|4398.36|4360.36|4396.97|4358.97|4398.36|4360.36|4396.97|4358.97|10
1605591420000|2020-11-17 05:37:00|4397.1|4359.1|4397.73|4359.73|4397.73|4359.73|4397.1|4359.1|10
1605591430000|2020-11-17 05:37:10|4398.16|4360.16|4399.32|4361.32|4399.32|4361.32|4398.16|4360.16|10
1605591440000|2020-11-17 05:37:20|4399.34|4361.34|4399.74|4361.74|4399.74|4361.74|4399.34|4361.34|10
1605591450000|2020-11-17 05:37:30|4399.77|4361.77|4400.66|4362.66|4400.66|4362.66|4399.76|4361.76|10
1605591460000|2020-11-17 05:37:40|4400.7|4362.7|4400.72|4362.72|4400.76|4362.76|4400.62|4362.62|10
1605591470000|2020-11-17 05:37:50|4400.58|4362.58|4400.51|4362.51|4400.69|4362.69|4400.51|4362.51|10
1605591480000|2020-11-17 05:38:00|4400.48|4362.48|4399.61|4361.61|4400.54|4362.54|4399.61|4361.61|8
1605591490000|2020-11-17 05:38:10|4399.53|4361.53|4399.5|4361.5|4399.65|4361.65|4399.5|4361.5|10
1605591500000|2020-11-17 05:38:20|4399.48|4361.48|4399.83|4361.83|4399.93|4361.93|4399.35|4361.35|10
1605591510000|2020-11-17 05:38:30|4399.9|4361.9|4399.83|4361.83|4399.9|4361.9|4399.8|4361.8|9
1605591520000|2020-11-17 05:38:40|4399.84|4361.84|4400.39|4362.39|4400.58|4362.58|4399.84|4361.84|10
1605591530000|2020-11-17 05:38:50|4400.4|4362.4|4401.14|4363.14|4401.14|4363.14|4400.39|4362.39|10
1605591540000|2020-11-17 05:39:00|4401.25|4363.25|4401.63|4363.63|4401.63|4363.63|4401.25|4363.25|10
1605591550000|2020-11-17 05:39:10|4401.66|4363.66|4401.96|4363.96|4401.96|4363.96|4401.36|4363.36|9
1605591560000|2020-11-17 05:39:20|4401.97|4363.97|4402.45|4364.45|4402.92|4364.92|4401.97|4363.97|10
1605591570000|2020-11-17 05:39:30|4402.46|4364.46|4402.23|4364.23|4402.67|4364.67|4402.23|4364.23|9
1605591580000|2020-11-17 05:39:40|4402.17|4364.17|4402.09|4364.09|4402.22|4364.22|4401.96|4363.96|10
1605591590000|2020-11-17 05:39:50|4402.06|4364.06|4401.73|4363.73|4402.06|4364.06|4401.6|4363.6|10
1605591600000|2020-11-17 05:40:00|4401.69|4363.69|4401.89|4363.89|4402.07|4364.07|4401.64|4363.64|9
1605591610000|2020-11-17 05:40:10|4401.9|4363.9|4402.11|4364.11|4402.17|4364.17|4401.87|4363.87|10
1605591620000|2020-11-17 05:40:20|4402.03|4364.03|4403.09|4365.09|4403.09|4365.09|4401.96|4363.96|10
1605591630000|2020-11-17 05:40:30|4403.18|4365.18|4403.47|4365.47|4403.86|4365.86|4403.18|4365.18|10
1605591640000|2020-11-17 05:40:40|4403.31|4365.31|4403.82|4365.82|4403.82|4365.82|4403.26|4365.26|10
1605591650000|2020-11-17 05:40:50|4403.91|4365.91|4405.03|4367.03|4405.03|4367.03|4403.91|4365.91|10
1605591660000|2020-11-17 05:41:00|4404.99|4366.99|4405.46|4367.46|4405.57|4367.57|4404.99|4366.99|10
1605591670000|2020-11-17 05:41:10|4405.49|4367.49|4405.58|4367.58|4405.95|4367.95|4405.38|4367.38|10
1605591680000|2020-11-17 05:41:20|4405.42|4367.42|4404.92|4366.92|4405.42|4367.42|4404.92|4366.92|10
1605591690000|2020-11-17 05:41:30|4404.57|4366.57|4405.7|4367.7|4405.7|4367.7|4404.57|4366.57|10
1605591700000|2020-11-17 05:41:40|4405.79|4367.79|4405.92|4367.92|4405.92|4367.92|4405.53|4367.53|9
1605591710000|2020-11-17 05:41:50|4405.95|4367.95|4405.59|4367.59|4405.95|4367.95|4405.59|4367.59|10
1605591720000|2020-11-17 05:42:00|4405.6|4367.6|4405.12|4367.12|4405.8|4367.8|4405.12|4367.12|10
1605591730000|2020-11-17 05:42:10|4404.99|4366.99|4404.86|4366.86|4405.15|4367.15|4404.85|4366.85|10
1605591740000|2020-11-17 05:42:20|4404.77|4366.77|4404.36|4366.36|4404.97|4366.97|4404.36|4366.36|9
1605591750000|2020-11-17 05:42:30|4404.42|4366.42|4404.08|4366.08|4404.42|4366.42|4404.04|4366.04|10
1605591760000|2020-11-17 05:42:40|4403.76|4365.76|4404.03|4366.03|4404.25|4366.25|4403.76|4365.76|8
1605591770000|2020-11-17 05:42:50|4404.06|4366.06|4404.14|4366.14|4404.21|4366.21|4404.06|4366.06|9
1605591780000|2020-11-17 05:43:00|4404.05|4366.05|4404.25|4366.25|4404.3|4366.3|4403.91|4365.91|8
1605591790000|2020-11-17 05:43:10|4404.23|4366.23|4404.02|4366.02|4404.23|4366.23|4404.01|4366.01|10
1605591800000|2020-11-17 05:43:20|4404.06|4366.06|4403.67|4365.67|4404.08|4366.08|4403.67|4365.67|8
1605591810000|2020-11-17 05:43:30|4403.6|4365.6|4403.43|4365.43|4403.77|4365.77|4403.41|4365.41|9
1605591820000|2020-11-17 05:43:40|4403.46|4365.46|4402.93|4364.93|4403.46|4365.46|4402.92|4364.92|10
1605591830000|2020-11-17 05:43:50|4402.98|4364.98|4402.59|4364.59|4403.02|4365.02|4402.59|4364.59|9
1605591840000|2020-11-17 05:44:00|4402.31|4364.31|4400.58|4362.58|4402.31|4364.31|4400.58|4362.58|10
1605591850000|2020-11-17 05:44:10|4400.42|4362.42|4400.73|4362.73|4400.73|4362.73|4400.15|4362.15|9
1605591860000|2020-11-17 05:44:20|4401.06|4363.06|4401.23|4363.23|4401.25|4363.25|4400.98|4362.98|10
1605591870000|2020-11-17 05:44:30|4401.26|4363.26|4401.44|4363.44|4401.53|4363.53|4401.24|4363.24|8
1605591880000|2020-11-17 05:44:40|4401.33|4363.33|4401.66|4363.66|4401.88|4363.88|4401.33|4363.33|9
1605591890000|2020-11-17 05:44:50|4401.68|4363.68|4401.29|4363.29|4401.68|4363.68|4401.16|4363.16|9
1605591900000|2020-11-17 05:45:00|4401.26|4363.26|4400.23|4362.23|4401.26|4363.26|4400.23|4362.23|9
1605591910000|2020-11-17 05:45:10|4400.18|4362.18|4399.57|4361.57|4400.18|4362.18|4399.57|4361.57|10
1605591920000|2020-11-17 05:45:20|4399.44|4361.44|4398.57|4360.57|4399.47|4361.47|4398.57|4360.57|10
1605591930000|2020-11-17 05:45:30|4398.28|4360.28|4397.39|4359.39|4398.28|4360.28|4397.39|4359.39|10
1605591940000|2020-11-17 05:45:40|4397|4359|4395.74|4357.74|4397|4359|4395.74|4357.74|10
1605591950000|2020-11-17 05:45:50|4395.77|4357.77|4395|4357|4395.77|4357.77|4394.85|4356.85|9
1605591960000|2020-11-17 05:46:00|4394.71|4356.71|4393.46|4355.46|4394.71|4356.71|4393.39|4355.39|10
1605591970000|2020-11-17 05:46:10|4393.33|4355.33|4392.15|4354.15|4393.33|4355.33|4392.15|4354.15|10
1605591980000|2020-11-17 05:46:20|4391.99|4353.99|4391.5|4353.5|4392.01|4354.01|4391.5|4353.5|10
1605591990000|2020-11-17 05:46:30|4391.69|4353.69|4391.47|4353.47|4392.18|4354.18|4391.47|4353.47|9
1605592000000|2020-11-17 05:46:40|4391.54|4353.54|4391.25|4353.25|4391.62|4353.62|4391.15|4353.15|10
1605592010000|2020-11-17 05:46:50|4391.28|4353.28|4390.43|4352.43|4391.28|4353.28|4390.43|4352.43|9
1605592020000|2020-11-17 05:47:00|4390.24|4352.24|4388.4|4350.4|4390.24|4352.24|4388.4|4350.4|10
1605592030000|2020-11-17 05:47:10|4388.32|4350.32|4387.82|4349.82|4388.46|4350.46|4387.82|4349.82|10
1605592040000|2020-11-17 05:47:20|4388.16|4350.16|4387.95|4349.95|4388.2|4350.2|4387.95|4349.95|9
1605592050000|2020-11-17 05:47:30|4388.02|4350.02|4387.97|4349.97|4388.28|4350.28|4387.97|4349.97|8
1605592060000|2020-11-17 05:47:40|4387.94|4349.94|4387.32|4349.32|4387.94|4349.94|4387.32|4349.32|9
1605592070000|2020-11-17 05:47:50|4387.28|4349.28|4387.41|4349.41|4387.41|4349.41|4387.28|4349.28|7
1605592080000|2020-11-17 05:48:00|4387.42|4349.42|4386.63|4348.63|4387.42|4349.42|4386.63|4348.63|10
1605592090000|2020-11-17 05:48:10|4386.41|4348.41|4386.76|4348.76|4386.84|4348.84|4386.31|4348.31|10
1605592100000|2020-11-17 05:48:20|4386.75|4348.75|4386.93|4348.93|4387.1|4349.1|4386.72|4348.72|9
1605592110000|2020-11-17 05:48:30|4387.03|4349.03|4386.76|4348.76|4387.09|4349.09|4386.76|4348.76|10
1605592120000|2020-11-17 05:48:40|4386.56|4348.56|4386.04|4348.04|4386.63|4348.63|4386.04|4348.04|8
1605592130000|2020-11-17 05:48:50|4386|4348|4385.61|4347.61|4386.07|4348.07|4385.61|4347.61|10
1605592140000|2020-11-17 05:49:00|4385.62|4347.62|4384.96|4346.96|4385.62|4347.62|4384.68|4346.68|9
1605592150000|2020-11-17 05:49:10|4384.45|4346.45|4383.98|4345.98|4384.5|4346.5|4383.77|4345.77|10
1605592160000|2020-11-17 05:49:20|4383.87|4345.87|4384.29|4346.29|4384.29|4346.29|4383.72|4345.72|9
1605592170000|2020-11-17 05:49:30|4384.46|4346.46|4384.67|4346.67|4384.67|4346.67|4384.37|4346.37|8
1605592180000|2020-11-17 05:49:40|4384.69|4346.69|4384.88|4346.88|4384.98|4346.98|4384.66|4346.66|10
1605592190000|2020-11-17 05:49:50|4384.99|4346.99|4385.17|4347.17|4385.17|4347.17|4384.79|4346.79|8
1605592200000|2020-11-17 05:50:00|4385.56|4347.56|4386.09|4348.09|4386.25|4348.25|4385.45|4347.45|10
1605592210000|2020-11-17 05:50:10|4386.1|4348.1|4385.1|4347.1|4386.1|4348.1|4385.1|4347.1|8
1605592220000|2020-11-17 05:50:20|4385.32|4347.32|4384.98|4346.98|4385.38|4347.38|4384.98|4346.98|10
1605592230000|2020-11-17 05:50:30|4385|4347|4383.6|4345.6|4385|4347|4383.6|4345.6|10
1605592240000|2020-11-17 05:50:40|4383.67|4345.67|4382.3|4344.3|4383.67|4345.67|4382.3|4344.3|10
1605592250000|2020-11-17 05:50:50|4382.27|4344.27|4381.97|4343.97|4382.48|4344.48|4381.65|4343.65|9
1605592260000|2020-11-17 05:51:00|4381.89|4343.89|4381.72|4343.72|4381.96|4343.96|4381.63|4343.63|10
1605592270000|2020-11-17 05:51:10|4381.75|4343.75|4381.95|4343.95|4382.01|4344.01|4381.72|4343.72|10
1605592280000|2020-11-17 05:51:20|4381.98|4343.98|4381.12|4343.12|4382.12|4344.12|4381.12|4343.12|9
1605592290000|2020-11-17 05:51:30|4381.07|4343.07|4380.79|4342.79|4381.14|4343.14|4380.79|4342.79|10
1605592300000|2020-11-17 05:51:40|4380.77|4342.77|4381.04|4343.04|4381.04|4343.04|4380.77|4342.77|9
1605592310000|2020-11-17 05:51:50|4381.05|4343.05|4380.62|4342.62|4381.07|4343.07|4380.55|4342.55|9
1605592320000|2020-11-17 05:52:00|4380.69|4342.69|4381.65|4343.65|4381.65|4343.65|4380.67|4342.67|10
1605592330000|2020-11-17 05:52:10|4381.71|4343.71|4382.04|4344.04|4382.13|4344.13|4381.71|4343.71|10
1605592340000|2020-11-17 05:52:20|4382.07|4344.07|4381.59|4343.59|4382.08|4344.08|4381.52|4343.52|9
1605592350000|2020-11-17 05:52:30|4381.43|4343.43|4381.61|4343.61|4381.72|4343.72|4381.43|4343.43|10
1605592360000|2020-11-17 05:52:40|4381.57|4343.57|4381.81|4343.81|4381.81|4343.81|4381.49|4343.49|10
1605592370000|2020-11-17 05:52:50|4382.01|4344.01|4382.31|4344.31|4382.31|4344.31|4381.99|4343.99|9
1605592380000|2020-11-17 05:53:00|4382.26|4344.26|4382.13|4344.13|4382.37|4344.37|4382.13|4344.13|9
1605592390000|2020-11-17 05:53:10|4382.23|4344.23|4381.75|4343.75|4382.27|4344.27|4381.75|4343.75|10
1605592400000|2020-11-17 05:53:20|4381.74|4343.74|4381.93|4343.93|4381.98|4343.98|4381.68|4343.68|10
1605592410000|2020-11-17 05:53:30|4381.99|4343.99|4381.46|4343.46|4382.07|4344.07|4381.46|4343.46|9
1605592420000|2020-11-17 05:53:40|4381.49|4343.49|4381.32|4343.32|4381.49|4343.49|4381.25|4343.25|10
1605592430000|2020-11-17 05:53:50|4381.19|4343.19|4381.03|4343.03|4381.25|4343.25|4381.03|4343.03|9
1605592440000|2020-11-17 05:54:00|4381.01|4343.01|4380.91|4342.91|4381.11|4343.11|4380.89|4342.89|10
1605592450000|2020-11-17 05:54:10|4380.59|4342.59|4380.09|4342.09|4380.76|4342.76|4380.09|4342.09|10
1605592460000|2020-11-17 05:54:20|4380.08|4342.08|4380.39|4342.39|4380.42|4342.42|4380.01|4342.01|10
1605592470000|2020-11-17 05:54:30|4380.42|4342.42|4380.33|4342.33|4380.52|4342.52|4380.33|4342.33|9
1605592480000|2020-11-17 05:54:40|4380.19|4342.19|4379.81|4341.81|4380.19|4342.19|4379.81|4341.81|10
1605592490000|2020-11-17 05:54:50|4379.86|4341.86|4379.8|4341.8|4379.86|4341.86|4379.72|4341.72|10
1605592500000|2020-11-17 05:55:00|4379.77|4341.77|4379.59|4341.59|4379.77|4341.77|4379.59|4341.59|8
1605592510000|2020-11-17 05:55:10|4379.57|4341.57|4379.66|4341.66|4379.85|4341.85|4379.56|4341.56|8
1605592520000|2020-11-17 05:55:20|4379.58|4341.58|4379.69|4341.69|4379.74|4341.74|4379.58|4341.58|10
1605592530000|2020-11-17 05:55:30|4379.78|4341.78|4380.03|4342.03|4380.03|4342.03|4379.76|4341.76|10
1605592540000|2020-11-17 05:55:40|4380.11|4342.11|4380.04|4342.04|4380.15|4342.15|4380.04|4342.04|8
1605592550000|2020-11-17 05:55:50|4379.98|4341.98|4379.84|4341.84|4380.02|4342.02|4379.79|4341.79|10
1605592560000|2020-11-17 05:56:00|4379.73|4341.73|4379.96|4341.96|4379.96|4341.96|4379.73|4341.73|10
1605592570000|2020-11-17 05:56:10|4380.19|4342.19|4380.47|4342.47|4380.71|4342.71|4380.19|4342.19|9
1605592580000|2020-11-17 05:56:20|4380.71|4342.71|4380.61|4342.61|4380.71|4342.71|4380.39|4342.39|10
1605592590000|2020-11-17 05:56:30|4380.58|4342.58|4380.53|4342.53|4380.65|4342.65|4380.52|4342.52|10
1605592600000|2020-11-17 05:56:40|4380.58|4342.58|4381.18|4343.18|4381.23|4343.23|4380.57|4342.57|10
1605592610000|2020-11-17 05:56:50|4381.31|4343.31|4382.03|4344.03|4382.03|4344.03|4381.31|4343.31|10
1605592620000|2020-11-17 05:57:00|4382.2|4344.2|4381.82|4343.82|4382.59|4344.59|4381.82|4343.82|10
1605592630000|2020-11-17 05:57:10|4381.81|4343.81|4382.07|4344.07|4382.07|4344.07|4381.78|4343.78|10
1605592640000|2020-11-17 05:57:20|4381.99|4343.99|4381.86|4343.86|4381.99|4343.99|4381.86|4343.86|8
1605592650000|2020-11-17 05:57:30|4381.87|4343.87|4382.06|4344.06|4382.2|4344.2|4381.86|4343.86|10
1605592660000|2020-11-17 05:57:40|4381.83|4343.83|4381.42|4343.42|4381.83|4343.83|4381.31|4343.31|10
1605592670000|2020-11-17 05:57:50|4381.35|4343.35|4380.48|4342.48|4381.35|4343.35|4380.48|4342.48|10
1605592680000|2020-11-17 05:58:00|4380.35|4342.35|4380.16|4342.16|4380.35|4342.35|4380.13|4342.13|9
1605592690000|2020-11-17 05:58:10|4380.19|4342.19|4380.2|4342.2|4380.28|4342.28|4380.12|4342.12|10
1605592700000|2020-11-17 05:58:20|4380.07|4342.07|4380.3|4342.3|4380.4|4342.4|4380.05|4342.05|9
1605592710000|2020-11-17 05:58:30|4380.19|4342.19|4380.17|4342.17|4380.19|4342.19|4380.08|4342.08|10
1605592720000|2020-11-17 05:58:40|4380.23|4342.23|4380.04|4342.04|4380.29|4342.29|4379.98|4341.98|9
1605592730000|2020-11-17 05:58:50|4379.93|4341.93|4380.08|4342.08|4380.08|4342.08|4379.83|4341.83|9
1605592740000|2020-11-17 05:59:00|4380.12|4342.12|4380.73|4342.73|4380.73|4342.73|4380.09|4342.09|10
1605592750000|2020-11-17 05:59:10|4380.74|4342.74|4381.34|4343.34|4381.35|4343.35|4380.74|4342.74|8
1605592760000|2020-11-17 05:59:20|4381.31|4343.31|4381.59|4343.59|4381.61|4343.61|4381.31|4343.31|10
1605592770000|2020-11-17 05:59:30|4381.58|4343.58|4381.71|4343.71|4381.71|4343.71|4381.55|4343.55|8
1605592780000|2020-11-17 05:59:40|4381.7|4343.7|4382.2|4344.2|4382.21|4344.21|4381.68|4343.68|9
1605592790000|2020-11-17 05:59:50|4382.49|4344.49|4383.11|4345.11|4383.11|4345.11|4382.29|4344.29|10
1605592800000|2020-11-17 06:00:00|4383.01|4345.01|4382.71|4344.71|4383.01|4345.01|4382.71|4344.71|10
1605592810000|2020-11-17 06:00:10|4382.69|4344.69|4382.6|4344.6|4382.69|4344.69|4382.39|4344.39|9
1605592820000|2020-11-17 06:00:20|4382.65|4344.65|4382.35|4344.35|4382.69|4344.69|4382.32|4344.32|9
1605592830000|2020-11-17 06:00:30|4382.44|4344.44|4382.38|4344.38|4382.53|4344.53|4382.38|4344.38|9
1605592840000|2020-11-17 06:00:40|4382.43|4344.43|4383.16|4345.16|4383.22|4345.22|4382.43|4344.43|10
1605592850000|2020-11-17 06:00:50|4383.18|4345.18|4383.73|4345.73|4383.73|4345.73|4383.18|4345.18|10
1605592860000|2020-11-17 06:01:00|4383.76|4345.76|4384.91|4346.91|4384.93|4346.93|4383.76|4345.76|10
1605592870000|2020-11-17 06:01:10|4385.12|4347.12|4385.38|4347.38|4385.47|4347.47|4385.04|4347.04|9
1605592880000|2020-11-17 06:01:20|4385.37|4347.37|4385.92|4347.92|4385.92|4347.92|4385.37|4347.37|9
1605592890000|2020-11-17 06:01:30|4385.93|4347.93|4387.42|4349.42|4387.42|4349.42|4385.93|4347.93|10
1605592900000|2020-11-17 06:01:40|4387.5|4349.5|4388.61|4350.61|4388.61|4350.61|4387.5|4349.5|10
1605592910000|2020-11-17 06:01:50|4388.62|4350.62|4389.12|4351.12|4389.12|4351.12|4388.62|4350.62|10
1605592920000|2020-11-17 06:02:00|4389.11|4351.11|4389.79|4351.79|4389.79|4351.79|4389.11|4351.11|8
1605592930000|2020-11-17 06:02:10|4389.83|4351.83|4390.81|4352.81|4390.81|4352.81|4389.83|4351.83|10
1605592940000|2020-11-17 06:02:20|4390.88|4352.88|4391.55|4353.55|4391.55|4353.55|4390.88|4352.88|8
1605592950000|2020-11-17 06:02:30|4391.56|4353.56|4392.33|4354.33|4392.33|4354.33|4391.51|4353.51|10
1605592960000|2020-11-17 06:02:40|4392.47|4354.47|4392.37|4354.37|4392.49|4354.49|4392.17|4354.17|10
1605592970000|2020-11-17 06:02:50|4392.34|4354.34|4392.18|4354.18|4392.34|4354.34|4392.16|4354.16|10
1605592980000|2020-11-17 06:03:00|4392.17|4354.17|4392.29|4354.29|4392.37|4354.37|4392.12|4354.12|8
1605592990000|2020-11-17 06:03:10|4392.22|4354.22|4391.56|4353.56|4392.33|4354.33|4391.54|4353.54|10
1605593000000|2020-11-17 06:03:20|4391.5|4353.5|4391.7|4353.7|4391.79|4353.79|4391.5|4353.5|10
1605593010000|2020-11-17 06:03:30|4391.62|4353.62|4391.44|4353.44|4391.62|4353.62|4391.4|4353.4|10
1605593020000|2020-11-17 06:03:40|4391.33|4353.33|4391.29|4353.29|4391.5|4353.5|4391.12|4353.12|10
1605593030000|2020-11-17 06:03:50|4391.19|4353.19|4390.75|4352.75|4391.19|4353.19|4390.75|4352.75|10
1605593040000|2020-11-17 06:04:00|4390.81|4352.81|4390.36|4352.36|4390.81|4352.81|4390.23|4352.23|8
1605593050000|2020-11-17 06:04:10|4390.37|4352.37|4390.09|4352.09|4390.41|4352.41|4390.06|4352.06|9
1605593060000|2020-11-17 06:04:20|4390.06|4352.06|4390.31|4352.31|4390.49|4352.49|4390.06|4352.06|10
1605593070000|2020-11-17 06:04:30|4390.24|4352.24|4390.1|4352.1|4390.24|4352.24|4390.1|4352.1|8
1605593080000|2020-11-17 06:04:40|4389.97|4351.97|4390.07|4352.07|4390.24|4352.24|4389.97|4351.97|9
1605593090000|2020-11-17 06:04:50|4390.06|4352.06|4390.43|4352.43|4390.43|4352.43|4390.06|4352.06|9
1605593100000|2020-11-17 06:05:00|4390.5|4352.5|4390.94|4352.94|4390.94|4352.94|4390.38|4352.38|10
1605593110000|2020-11-17 06:05:10|4390.9|4352.9|4391.24|4353.24|4391.27|4353.27|4390.9|4352.9|10
1605593120000|2020-11-17 06:05:20|4391.29|4353.29|4391.04|4353.04|4391.43|4353.43|4391.04|4353.04|10
1605593130000|2020-11-17 06:05:30|4391.01|4353.01|4391.2|4353.2|4391.2|4353.2|4390.84|4352.84|9
1605593140000|2020-11-17 06:05:40|4391.18|4353.18|4390.96|4352.96|4391.18|4353.18|4390.96|4352.96|9
1605593150000|2020-11-17 06:05:50|4390.93|4352.93|4391.12|4353.12|4391.16|4353.16|4390.93|4352.93|9
1605593160000|2020-11-17 06:06:00|4391.16|4353.16|4391.11|4353.11|4391.19|4353.19|4390.99|4352.99|10
1605593170000|2020-11-17 06:06:10|4391.06|4353.06|4391.06|4353.06|4391.16|4353.16|4391.01|4353.01|9
1605593180000|2020-11-17 06:06:20|4391.1|4353.1|4391.27|4353.27|4391.27|4353.27|4390.98|4352.98|8
1605593190000|2020-11-17 06:06:30|4391.2|4353.2|4391.37|4353.37|4391.47|4353.47|4391.17|4353.17|10
1605593200000|2020-11-17 06:06:40|4391.45|4353.45|4391.14|4353.14|4391.45|4353.45|4391.12|4353.12|10
1605593210000|2020-11-17 06:06:50|4391.19|4353.19|4391.53|4353.53|4391.53|4353.53|4391.19|4353.19|10
1605593220000|2020-11-17 06:07:00|4391.37|4353.37|4390.54|4352.54|4391.37|4353.37|4390.49|4352.49|10
1605593230000|2020-11-17 06:07:10|4390.35|4352.35|4389.67|4351.67|4390.35|4352.35|4389.67|4351.67|8
1605593240000|2020-11-17 06:07:20|4389.65|4351.65|4389.39|4351.39|4389.66|4351.66|4389.34|4351.34|10
1605593250000|2020-11-17 06:07:30|4389.33|4351.33|4389.13|4351.13|4389.33|4351.33|4389.08|4351.08|8
1605593260000|2020-11-17 06:07:40|4389|4351|4388.86|4350.86|4389.11|4351.11|4388.86|4350.86|8
1605593270000|2020-11-17 06:07:50|4388.84|4350.84|4388.31|4350.31|4388.84|4350.84|4388.26|4350.26|9
1605593280000|2020-11-17 06:08:00|4388.32|4350.32|4388.55|4350.55|4388.57|4350.57|4388.32|4350.32|8
1605593290000|2020-11-17 06:08:10|4388.53|4350.53|4388.53|4350.53|4388.57|4350.57|4388.41|4350.41|8
1605593300000|2020-11-17 06:08:20|4388.45|4350.45|4388.62|4350.62|4388.68|4350.68|4388.45|4350.45|10
1605593310000|2020-11-17 06:08:30|4388.73|4350.73|4388.07|4350.07|4388.73|4350.73|4388.07|4350.07|9
1605593320000|2020-11-17 06:08:40|4387.97|4349.97|4387.7|4349.7|4387.97|4349.97|4387.54|4349.54|9
1605593330000|2020-11-17 06:08:50|4387.77|4349.77|4387.33|4349.33|4387.89|4349.89|4387.33|4349.33|10
1605593340000|2020-11-17 06:09:00|4386.83|4348.83|4385.73|4347.73|4386.83|4348.83|4385.73|4347.73|10
1605593350000|2020-11-17 06:09:10|4385.66|4347.66|4385.33|4347.33|4385.67|4347.67|4384.8|4346.8|10
1605593360000|2020-11-17 06:09:20|4385.22|4347.22|4385.83|4347.83|4385.83|4347.83|4385.22|4347.22|10
1605593370000|2020-11-17 06:09:30|4385.77|4347.77|4386.1|4348.1|4386.1|4348.1|4385.65|4347.65|9
1605593380000|2020-11-17 06:09:40|4386.11|4348.11|4386.01|4348.01|4386.15|4348.15|4385.89|4347.89|10
1605593390000|2020-11-17 06:09:50|4385.94|4347.94|4385.77|4347.77|4385.94|4347.94|4385.76|4347.76|9
1605593400000|2020-11-17 06:10:00|4385.72|4347.72|4385.76|4347.76|4385.8|4347.8|4385.61|4347.61|9
1605593410000|2020-11-17 06:10:10|4385.72|4347.72|4385.61|4347.61|4385.72|4347.72|4385.57|4347.57|9
1605593420000|2020-11-17 06:10:20|4385.67|4347.67|4385.2|4347.2|4385.67|4347.67|4385.2|4347.2|10
1605593430000|2020-11-17 06:10:30|4385.23|4347.23|4384.64|4346.64|4385.23|4347.23|4384.64|4346.64|10
1605593440000|2020-11-17 06:10:40|4384.66|4346.66|4384.32|4346.32|4384.68|4346.68|4384.32|4346.32|9
1605593450000|2020-11-17 06:10:50|4384.24|4346.24|4383.65|4345.65|4384.25|4346.25|4383.65|4345.65|10
1605593460000|2020-11-17 06:11:00|4383.62|4345.62|4382.7|4344.7|4383.62|4345.62|4382.62|4344.62|10
1605593470000|2020-11-17 06:11:10|4382.54|4344.54|4382.04|4344.04|4382.54|4344.54|4381.96|4343.96|9
1605593480000|2020-11-17 06:11:20|4382.05|4344.05|4382.16|4344.16|4382.39|4344.39|4382.04|4344.04|8
1605593490000|2020-11-17 06:11:30|4382.18|4344.18|4381.25|4343.25|4382.18|4344.18|4381.25|4343.25|10
1605593500000|2020-11-17 06:11:40|4381.26|4343.26|4380.93|4342.93|4381.26|4343.26|4380.93|4342.93|8
1605593510000|2020-11-17 06:11:50|4380.86|4342.86|4380.69|4342.69|4380.91|4342.91|4380.66|4342.66|10
1605593520000|2020-11-17 06:12:00|4380.6|4342.6|4380.25|4342.25|4380.6|4342.6|4380.08|4342.08|9
1605593530000|2020-11-17 06:12:10|4380.26|4342.26|4380.55|4342.55|4380.55|4342.55|4380.26|4342.26|9
1605593540000|2020-11-17 06:12:20|4380.69|4342.69|4380.95|4342.95|4380.95|4342.95|4380.67|4342.67|8
1605593550000|2020-11-17 06:12:30|4381.18|4343.18|4381.26|4343.26|4381.32|4343.32|4381.15|4343.15|10
1605593560000|2020-11-17 06:12:40|4381.12|4343.12|4380.97|4342.97|4381.28|4343.28|4380.97|4342.97|9
1605593570000|2020-11-17 06:12:50|4381|4343|4380.15|4342.15|4381|4343|4380.15|4342.15|10
1605593580000|2020-11-17 06:13:00|4380.01|4342.01|4380.3|4342.3|4380.37|4342.37|4380.01|4342.01|10
1605593590000|2020-11-17 06:13:10|4380.32|4342.32|4380.61|4342.61|4380.62|4342.62|4380.23|4342.23|10
1605593600000|2020-11-17 06:13:20|4380.62|4342.62|4380.44|4342.44|4380.62|4342.62|4380.24|4342.24|8
1605593610000|2020-11-17 06:13:30|4380.37|4342.37|4379.78|4341.78|4380.37|4342.37|4379.77|4341.77|9
1605593620000|2020-11-17 06:13:40|4379.84|4341.84|4379.31|4341.31|4379.97|4341.97|4379.3|4341.3|9
1605593630000|2020-11-17 06:13:50|4379.19|4341.19|4378.92|4340.92|4379.21|4341.21|4378.92|4340.92|10
1605593640000|2020-11-17 06:14:00|4378.88|4340.88|4378.89|4340.89|4378.92|4340.92|4378.78|4340.78|9
1605593650000|2020-11-17 06:14:10|4378.92|4340.92|4378.9|4340.9|4378.97|4340.97|4378.85|4340.85|9
1605593660000|2020-11-17 06:14:20|4378.86|4340.86|4379.05|4341.05|4379.05|4341.05|4378.82|4340.82|9
1605593670000|2020-11-17 06:14:30|4379.15|4341.15|4379.05|4341.05|4379.26|4341.26|4379.05|4341.05|10
1605593680000|2020-11-17 06:14:40|4379.1|4341.1|4378.95|4340.95|4379.1|4341.1|4378.79|4340.79|10
1605593690000|2020-11-17 06:14:50|4378.88|4340.88|4378.53|4340.53|4378.96|4340.96|4378.53|4340.53|9
1605593700000|2020-11-17 06:15:00|4378.5|4340.5|4378.31|4340.31|4378.5|4340.5|4378.29|4340.29|9
1605593710000|2020-11-17 06:15:10|4378.34|4340.34|4378.29|4340.29|4378.34|4340.34|4378.15|4340.15|10
1605593720000|2020-11-17 06:15:20|4378.32|4340.32|4377.63|4339.63|4378.32|4340.32|4377.63|4339.63|9
1605593730000|2020-11-17 06:15:30|4377.76|4339.76|4377.96|4339.96|4377.98|4339.98|4377.76|4339.76|9
1605593740000|2020-11-17 06:15:40|4377.89|4339.89|4377.81|4339.81|4377.89|4339.89|4377.77|4339.77|7
1605593750000|2020-11-17 06:15:50|4377.82|4339.82|4377.24|4339.24|4377.91|4339.91|4377.24|4339.24|10
1605593760000|2020-11-17 06:16:00|4377.07|4339.07|4376.9|4338.9|4377.07|4339.07|4376.77|4338.77|10
1605593770000|2020-11-17 06:16:10|4376.95|4338.95|4378.53|4340.53|4378.53|4340.53|4376.95|4338.95|10
1605593780000|2020-11-17 06:16:20|4378.94|4340.94|4379.92|4341.92|4379.92|4341.92|4378.94|4340.94|10
1605593790000|2020-11-17 06:16:30|4380.18|4342.18|4381.13|4343.13|4381.13|4343.13|4380.18|4342.18|9
1605593800000|2020-11-17 06:16:40|4381.17|4343.17|4381.89|4343.89|4381.91|4343.91|4381.17|4343.17|10
1605593810000|2020-11-17 06:16:50|4381.87|4343.87|4382.35|4344.35|4382.44|4344.44|4381.78|4343.78|10
1605593820000|2020-11-17 06:17:00|4382.54|4344.54|4382.45|4344.45|4382.54|4344.54|4382.34|4344.34|8
1605593830000|2020-11-17 06:17:10|4382.55|4344.55|4382.92|4344.92|4382.94|4344.94|4382.54|4344.54|9
1605593840000|2020-11-17 06:17:20|4382.96|4344.96|4383.68|4345.68|4383.68|4345.68|4382.85|4344.85|10
1605593850000|2020-11-17 06:17:30|4383.73|4345.73|4384.88|4346.88|4384.88|4346.88|4383.73|4345.73|10
1605593860000|2020-11-17 06:17:40|4384.82|4346.82|4384.94|4346.94|4385.13|4347.13|4384.82|4346.82|9
1605593870000|2020-11-17 06:17:50|4384.92|4346.92|4385.52|4347.52|4385.53|4347.53|4384.89|4346.89|10
1605593880000|2020-11-17 06:18:00|4385.54|4347.54|4386.08|4348.08|4386.08|4348.08|4385.54|4347.54|9
1605593890000|2020-11-17 06:18:10|4386.2|4348.2|4385.67|4347.67|4386.2|4348.2|4385.66|4347.66|9
1605593900000|2020-11-17 06:18:20|4385.8|4347.8|4386.16|4348.16|4386.16|4348.16|4385.75|4347.75|10
1605593910000|2020-11-17 06:18:30|4386.19|4348.19|4386.44|4348.44|4386.44|4348.44|4386.16|4348.16|8
1605593920000|2020-11-17 06:18:40|4386.48|4348.48|4386.44|4348.44|4386.63|4348.63|4386.32|4348.32|10
1605593930000|2020-11-17 06:18:50|4386.48|4348.48|4387.02|4349.02|4387.02|4349.02|4386.48|4348.48|10
1605593940000|2020-11-17 06:19:00|4387.06|4349.06|4387.33|4349.33|4387.33|4349.33|4386.97|4348.97|9
1605593950000|2020-11-17 06:19:10|4387.38|4349.38|4387.46|4349.46|4387.46|4349.46|4387.35|4349.35|10
1605593960000|2020-11-17 06:19:20|4387.48|4349.48|4387.44|4349.44|4387.64|4349.64|4387.44|4349.44|7
1605593970000|2020-11-17 06:19:30|4387.48|4349.48|4387.43|4349.43|4387.62|4349.62|4387.4|4349.4|9
1605593980000|2020-11-17 06:19:40|4387.42|4349.42|4387.97|4349.97|4387.97|4349.97|4387.42|4349.42|9
1605593990000|2020-11-17 06:19:50|4388|4350|4388.59|4350.59|4388.61|4350.61|4388|4350|9
1605594000000|2020-11-17 06:20:00|4388.84|4350.84|4388.63|4350.63|4388.96|4350.96|4388.62|4350.62|10
1605594010000|2020-11-17 06:20:10|4388.6|4350.6|4388.28|4350.28|4388.62|4350.62|4388.28|4350.28|10
1605594020000|2020-11-17 06:20:20|4388.17|4350.17|4387.44|4349.44|4388.17|4350.17|4387.44|4349.44|10
1605594030000|2020-11-17 06:20:30|4387.47|4349.47|4387.05|4349.05|4387.47|4349.47|4387.03|4349.03|10
1605594040000|2020-11-17 06:20:40|4386.86|4348.86|4387.2|4349.2|4387.2|4349.2|4386.86|4348.86|9
1605594050000|2020-11-17 06:20:50|4387.24|4349.24|4387.86|4349.86|4387.91|4349.91|4387.24|4349.24|10
1605594060000|2020-11-17 06:21:00|4387.87|4349.87|4387.99|4349.99|4388|4350|4387.87|4349.87|9
1605594070000|2020-11-17 06:21:10|4388|4350|4387.65|4349.65|4388|4350|4387.63|4349.63|10
1605594080000|2020-11-17 06:21:20|4387.66|4349.66|4387.45|4349.45|4387.69|4349.69|4387.42|4349.42|10
1605594090000|2020-11-17 06:21:30|4387.34|4349.34|4387.3|4349.3|4387.36|4349.36|4387.3|4349.3|9
1605594100000|2020-11-17 06:21:40|4387.53|4349.53|4387.46|4349.46|4387.53|4349.53|4387.39|4349.39|10
1605594110000|2020-11-17 06:21:50|4387.4|4349.4|4387.3|4349.3|4387.4|4349.4|4387.25|4349.25|10
1605594120000|2020-11-17 06:22:00|4387.33|4349.33|4387.47|4349.47|4387.47|4349.47|4387.16|4349.16|10
1605594130000|2020-11-17 06:22:10|4387.36|4349.36|4386.16|4348.16|4387.36|4349.36|4386.16|4348.16|10
1605594140000|2020-11-17 06:22:20|4385.94|4347.94|4385.67|4347.67|4386|4348|4385.55|4347.55|10
1605594150000|2020-11-17 06:22:30|4385.72|4347.72|4386.69|4348.69|4386.73|4348.73|4385.71|4347.71|10
1605594160000|2020-11-17 06:22:40|4386.6|4348.6|4386.97|4348.97|4386.97|4348.97|4386.6|4348.6|9
1605594170000|2020-11-17 06:22:50|4386.94|4348.94|4387.37|4349.37|4387.39|4349.39|4386.94|4348.94|9
1605594180000|2020-11-17 06:23:00|4387.45|4349.45|4387.42|4349.42|4387.55|4349.55|4387.42|4349.42|8
1605594190000|2020-11-17 06:23:10|4387.43|4349.43|4387.54|4349.54|4387.63|4349.63|4387.39|4349.39|9
1605594200000|2020-11-17 06:23:20|4387.81|4349.81|4387.95|4349.95|4387.99|4349.99|4387.78|4349.78|10
1605594210000|2020-11-17 06:23:30|4388.07|4350.07|4388.11|4350.11|4388.11|4350.11|4388|4350|9
1605594220000|2020-11-17 06:23:40|4388.15|4350.15|4388.25|4350.25|4388.27|4350.27|4388.15|4350.15|8
1605594230000|2020-11-17 06:23:50|4388.28|4350.28|4388.44|4350.44|4388.44|4350.44|4388.2|4350.2|10
1605594240000|2020-11-17 06:24:00|4388.46|4350.46|4388.82|4350.82|4388.86|4350.86|4388.46|4350.46|8
1605594250000|2020-11-17 06:24:10|4389.05|4351.05|4390.01|4352.01|4390.01|4352.01|4389.01|4351.01|10
1605594260000|2020-11-17 06:24:20|4390.29|4352.29|4390.12|4352.12|4390.54|4352.54|4390.07|4352.07|10
1605594270000|2020-11-17 06:24:30|4390.06|4352.06|4390.59|4352.59|4390.59|4352.59|4390.06|4352.06|8
1605594280000|2020-11-17 06:24:40|4390.56|4352.56|4390.72|4352.72|4390.72|4352.72|4390.51|4352.51|9
1605594290000|2020-11-17 06:24:50|4390.78|4352.78|4391.02|4353.02|4391.1|4353.1|4390.78|4352.78|10
1605594300000|2020-11-17 06:25:00|4391.21|4353.21|4391.94|4353.94|4391.94|4353.94|4391.15|4353.15|9
1605594310000|2020-11-17 06:25:10|4391.93|4353.93|4392.67|4354.67|4392.67|4354.67|4391.93|4353.93|9
1605594320000|2020-11-17 06:25:20|4393.08|4355.08|4393.76|4355.76|4393.82|4355.82|4393.08|4355.08|8
1605594330000|2020-11-17 06:25:30|4393.72|4355.72|4394.12|4356.12|4394.12|4356.12|4393.72|4355.72|10
1605594340000|2020-11-17 06:25:40|4394.01|4356.01|4394.02|4356.02|4394.02|4356.02|4393.73|4355.73|10
1605594350000|2020-11-17 06:25:50|4394.05|4356.05|4394.75|4356.75|4394.81|4356.81|4394.05|4356.05|10
1605594360000|2020-11-17 06:26:00|4394.83|4356.83|4394.66|4356.66|4395.04|4357.04|4394.66|4356.66|10
1605594370000|2020-11-17 06:26:10|4394.74|4356.74|4394.08|4356.08|4394.74|4356.74|4394.08|4356.08|9
1605594380000|2020-11-17 06:26:20|4393.88|4355.88|4393.57|4355.57|4393.88|4355.88|4393.33|4355.33|9
1605594390000|2020-11-17 06:26:30|4393.54|4355.54|4393.57|4355.57|4393.66|4355.66|4393.5|4355.5|9
1605594400000|2020-11-17 06:26:40|4393.55|4355.55|4394.65|4356.65|4394.65|4356.65|4393.55|4355.55|10
1605594410000|2020-11-17 06:26:50|4395.09|4357.09|4395.59|4357.59|4395.59|4357.59|4395.01|4357.01|10
1605594420000|2020-11-17 06:27:00|4395.61|4357.61|4395.7|4357.7|4395.83|4357.83|4395.61|4357.61|9
1605594430000|2020-11-17 06:27:10|4395.8|4357.8|4396.5|4358.5|4396.5|4358.5|4395.8|4357.8|10
1605594440000|2020-11-17 06:27:20|4396.51|4358.51|4396.66|4358.66|4396.89|4358.89|4396.51|4358.51|10
1605594450000|2020-11-17 06:27:30|4396.72|4358.72|4397.37|4359.37|4397.37|4359.37|4396.72|4358.72|9
1605594460000|2020-11-17 06:27:40|4397.47|4359.47|4397.77|4359.77|4397.82|4359.82|4397.43|4359.43|10
1605594470000|2020-11-17 06:27:50|4397.91|4359.91|4398.29|4360.29|4398.29|4360.29|4397.91|4359.91|9
1605594480000|2020-11-17 06:28:00|4398.43|4360.43|4398.78|4360.78|4398.78|4360.78|4398.43|4360.43|8
1605594490000|2020-11-17 06:28:10|4398.44|4360.44|4397.55|4359.55|4398.44|4360.44|4397.55|4359.55|10
1605594500000|2020-11-17 06:28:20|4397.54|4359.54|4397.75|4359.75|4397.75|4359.75|4397.42|4359.42|10
1605594510000|2020-11-17 06:28:30|4397.81|4359.81|4397.34|4359.34|4397.87|4359.87|4397.34|4359.34|9
1605594520000|2020-11-17 06:28:40|4397.33|4359.33|4396.98|4358.98|4397.33|4359.33|4396.96|4358.96|10
1605594530000|2020-11-17 06:28:50|4396.91|4358.91|4396.43|4358.43|4396.91|4358.91|4396.32|4358.32|10
1605594540000|2020-11-17 06:29:00|4396.37|4358.37|4396.38|4358.38|4396.56|4358.56|4396.32|4358.32|9
1605594550000|2020-11-17 06:29:10|4396.31|4358.31|4396.28|4358.28|4396.5|4358.5|4396.28|4358.28|8
1605594560000|2020-11-17 06:29:20|4396.02|4358.02|4396.33|4358.33|4396.33|4358.33|4395.87|4357.87|10
1605594570000|2020-11-17 06:29:30|4396.34|4358.34|4396.48|4358.48|4396.52|4358.52|4396.34|4358.34|9
1605594580000|2020-11-17 06:29:40|4396.76|4358.76|4396.68|4358.68|4396.76|4358.76|4396.45|4358.45|10
1605594590000|2020-11-17 06:29:50|4396.71|4358.71|4396.91|4358.91|4397.13|4359.13|4396.71|4358.71|9
1605594600000|2020-11-17 06:30:00|4396.84|4358.84|4397.03|4359.03|4397.11|4359.11|4396.84|4358.84|10
1605594610000|2020-11-17 06:30:10|4397.08|4359.08|4397.81|4359.81|4397.88|4359.88|4397.06|4359.06|10
1605594620000|2020-11-17 06:30:20|4397.85|4359.85|4398.65|4360.65|4398.65|4360.65|4397.71|4359.71|10
1605594630000|2020-11-17 06:30:30|4398.62|4360.62|4398.78|4360.78|4398.78|4360.78|4398.6|4360.6|8
1605594640000|2020-11-17 06:30:40|4398.82|4360.82|4398.71|4360.71|4398.86|4360.86|4398.67|4360.67|9
1605594650000|2020-11-17 06:30:50|4398.93|4360.93|4399.34|4361.34|4399.34|4361.34|4398.93|4360.93|9
1605594660000|2020-11-17 06:31:00|4399.36|4361.36|4399.18|4361.18|4399.45|4361.45|4399.09|4361.09|10
1605594670000|2020-11-17 06:31:10|4399.09|4361.09|4399.15|4361.15|4399.19|4361.19|4399.01|4361.01|10
1605594680000|2020-11-17 06:31:20|4399.23|4361.23|4400.08|4362.08|4400.08|4362.08|4399.23|4361.23|10
1605594690000|2020-11-17 06:31:30|4400.15|4362.15|4400.12|4362.12|4400.44|4362.44|4400.12|4362.12|9
1605594700000|2020-11-17 06:31:40|4400.06|4362.06|4400.36|4362.36|4400.36|4362.36|4400.06|4362.06|7
1605594710000|2020-11-17 06:31:50|4400.31|4362.31|4400.48|4362.48|4400.55|4362.55|4400.31|4362.31|10
1605594720000|2020-11-17 06:32:00|4400.54|4362.54|4400.89|4362.89|4401|4363|4400.54|4362.54|10
1605594730000|2020-11-17 06:32:10|4400.79|4362.79|4400.62|4362.62|4400.99|4362.99|4400.62|4362.62|9
1605594740000|2020-11-17 06:32:20|4400.47|4362.47|4400.44|4362.44|4400.5|4362.5|4400.43|4362.43|8
1605594750000|2020-11-17 06:32:30|4400.4|4362.4|4400.53|4362.53|4400.6|4362.6|4400.4|4362.4|10
1605594760000|2020-11-17 06:32:40|4400.45|4362.45|4400.56|4362.56|4400.63|4362.63|4400.29|4362.29|10
1605594770000|2020-11-17 06:32:50|4400.5|4362.5|4400.16|4362.16|4400.53|4362.53|4400.16|4362.16|9
1605594780000|2020-11-17 06:33:00|4400.13|4362.13|4399.86|4361.86|4400.13|4362.13|4399.86|4361.86|8
1605594790000|2020-11-17 06:33:10|4399.82|4361.82|4399.25|4361.25|4399.85|4361.85|4399.16|4361.16|9
1605594800000|2020-11-17 06:33:20|4399.19|4361.19|4398.84|4360.84|4399.19|4361.19|4398.73|4360.73|10
1605594810000|2020-11-17 06:33:30|4398.72|4360.72|4398.21|4360.21|4398.72|4360.72|4398.2|4360.2|10
1605594820000|2020-11-17 06:33:40|4398.2|4360.2|4398.01|4360.01|4398.22|4360.22|4397.96|4359.96|10
1605594830000|2020-11-17 06:33:50|4397.85|4359.85|4397.96|4359.96|4398.33|4360.33|4397.85|4359.85|10
1605594840000|2020-11-17 06:34:00|4397.97|4359.97|4398.44|4360.44|4398.44|4360.44|4397.97|4359.97|10
1605594850000|2020-11-17 06:34:10|4398.48|4360.48|4398.04|4360.04|4398.48|4360.48|4398|4360|10
1605594860000|2020-11-17 06:34:20|4397.96|4359.96|4398.11|4360.11|4398.11|4360.11|4397.63|4359.63|10
1605594870000|2020-11-17 06:34:30|4397.84|4359.84|4397.06|4359.06|4397.84|4359.84|4397.06|4359.06|10
1605594880000|2020-11-17 06:34:40|4397.09|4359.09|4396.45|4358.45|4397.17|4359.17|4396.45|4358.45|10
1605594890000|2020-11-17 06:34:50|4396.46|4358.46|4396.05|4358.05|4396.46|4358.46|4396.05|4358.05|9
1605594900000|2020-11-17 06:35:00|4395.82|4357.82|4395.62|4357.62|4396.26|4358.26|4395.58|4357.58|10
1605594910000|2020-11-17 06:35:10|4395.6|4357.6|4394.92|4356.92|4395.6|4357.6|4394.67|4356.67|10
1605594920000|2020-11-17 06:35:20|4394.77|4356.77|4394.53|4356.53|4395.11|4357.11|4394.53|4356.53|8
1605594930000|2020-11-17 06:35:30|4394.21|4356.21|4393.86|4355.86|4394.21|4356.21|4393.45|4355.45|9
1605594940000|2020-11-17 06:35:40|4394.13|4356.13|4394.6|4356.6|4394.64|4356.64|4394.13|4356.13|10
1605594950000|2020-11-17 06:35:50|4394.7|4356.7|4394.76|4356.76|4394.92|4356.92|4394.55|4356.55|9
1605594960000|2020-11-17 06:36:00|4394.7|4356.7|4394.34|4356.34|4394.7|4356.7|4394.32|4356.32|10
1605594970000|2020-11-17 06:36:10|4394.4|4356.4|4394.4|4356.4|4394.87|4356.87|4394.4|4356.4|10
1605594980000|2020-11-17 06:36:20|4394.62|4356.62|4395.36|4357.36|4395.36|4357.36|4394.56|4356.56|10
1605594990000|2020-11-17 06:36:30|4395.33|4357.33|4395.46|4357.46|4395.52|4357.52|4395.33|4357.33|9
1605595000000|2020-11-17 06:36:40|4395.47|4357.47|4395.3|4357.3|4395.47|4357.47|4395.11|4357.11|10
1605595010000|2020-11-17 06:36:50|4395.33|4357.33|4396.02|4358.02|4396.03|4358.03|4395.33|4357.33|9
1605595020000|2020-11-17 06:37:00|4396.1|4358.1|4396.14|4358.14|4396.18|4358.18|4396.01|4358.01|10
1605595030000|2020-11-17 06:37:10|4396.1|4358.1|4396.43|4358.43|4396.45|4358.45|4395.88|4357.88|10
1605595040000|2020-11-17 06:37:20|4396.48|4358.48|4396.4|4358.4|4396.65|4358.65|4396.31|4358.31|10
1605595050000|2020-11-17 06:37:30|4396.6|4358.6|4396.59|4358.59|4396.62|4358.62|4396.43|4358.43|8
1605595060000|2020-11-17 06:37:40|4396.53|4358.53|4396.68|4358.68|4396.68|4358.68|4396.46|4358.46|9
1605595070000|2020-11-17 06:37:50|4396.66|4358.66|4396.88|4358.88|4396.97|4358.97|4396.62|4358.62|10
1605595080000|2020-11-17 06:38:00|4397.13|4359.13|4396.95|4358.95|4397.13|4359.13|4396.6|4358.6|9
1605595090000|2020-11-17 06:38:10|4397.05|4359.05|4397.31|4359.31|4397.31|4359.31|4396.95|4358.95|9
1605595100000|2020-11-17 06:38:20|4397.38|4359.38|4397.51|4359.51|4397.65|4359.65|4397.37|4359.37|9
1605595110000|2020-11-17 06:38:30|4397.54|4359.54|4398.02|4360.02|4398.02|4360.02|4397.42|4359.42|10
1605595120000|2020-11-17 06:38:40|4398.01|4360.01|4398.33|4360.33|4398.33|4360.33|4398.01|4360.01|9
1605595130000|2020-11-17 06:38:50|4398.2|4360.2|4398.66|4360.66|4398.66|4360.66|4398.18|4360.18|8
1605595140000|2020-11-17 06:39:00|4398.64|4360.64|4398.54|4360.54|4398.74|4360.74|4398.54|4360.54|10
1605595150000|2020-11-17 06:39:10|4398.65|4360.65|4398.32|4360.32|4398.65|4360.65|4398.31|4360.31|9
1605595160000|2020-11-17 06:39:20|4398.35|4360.35|4398.42|4360.42|4398.52|4360.52|4398.35|4360.35|10
1605595170000|2020-11-17 06:39:30|4398.44|4360.44|4398.6|4360.6|4398.64|4360.64|4398.41|4360.41|10
1605595180000|2020-11-17 06:39:40|4398.77|4360.77|4399.23|4361.23|4399.26|4361.26|4398.77|4360.77|8
1605595190000|2020-11-17 06:39:50|4399.27|4361.27|4399.36|4361.36|4399.38|4361.38|4399.23|4361.23|9
1605595200000|2020-11-17 06:40:00|4399.21|4361.21|4399.5|4361.5|4399.5|4361.5|4399.11|4361.11|9
1605595210000|2020-11-17 06:40:10|4399.47|4361.47|4399.86|4361.86|4399.86|4361.86|4399.47|4361.47|10
1605595220000|2020-11-17 06:40:20|4400.1|4362.1|4400.08|4362.08|4400.12|4362.12|4399.93|4361.93|9
1605595230000|2020-11-17 06:40:30|4400.19|4362.19|4399.34|4361.34|4400.25|4362.25|4399.34|4361.34|8
1605595240000|2020-11-17 06:40:40|4399.25|4361.25|4398.89|4360.89|4399.53|4361.53|4398.73|4360.73|10
1605595250000|2020-11-17 06:40:50|4399.26|4361.26|4398.25|4360.25|4399.26|4361.26|4398.06|4360.06|8
1605595260000|2020-11-17 06:41:00|4398.34|4360.34|4397.63|4359.63|4398.35|4360.35|4397.63|4359.63|10
1605595270000|2020-11-17 06:41:10|4397.56|4359.56|4397.55|4359.55|4397.69|4359.69|4397.55|4359.55|9
1605595280000|2020-11-17 06:41:20|4397.44|4359.44|4397.19|4359.19|4397.48|4359.48|4397.19|4359.19|10
1605595290000|2020-11-17 06:41:30|4397.17|4359.17|4396.6|4358.6|4397.3|4359.3|4396.6|4358.6|9
1605595300000|2020-11-17 06:41:40|4396.56|4358.56|4396.28|4358.28|4396.59|4358.59|4396.04|4358.04|10
1605595310000|2020-11-17 06:41:50|4396.26|4358.26|4396.63|4358.63|4396.74|4358.74|4396.26|4358.26|9
1605595320000|2020-11-17 06:42:00|4396.69|4358.69|4396.6|4358.6|4396.77|4358.77|4396.5|4358.5|10
1605595330000|2020-11-17 06:42:10|4396.37|4358.37|4396.23|4358.23|4396.46|4358.46|4396.2|4358.2|10
1605595340000|2020-11-17 06:42:20|4396.15|4358.15|4395.77|4357.77|4396.15|4358.15|4395.74|4357.74|10
1605595350000|2020-11-17 06:42:30|4395.8|4357.8|4395.73|4357.73|4395.82|4357.82|4395.49|4357.49|10
1605595360000|2020-11-17 06:42:40|4395.85|4357.85|4396.91|4358.91|4396.93|4358.93|4395.85|4357.85|10
1605595370000|2020-11-17 06:42:50|4396.98|4358.98|4397.18|4359.18|4397.18|4359.18|4396.88|4358.88|10
1605595380000|2020-11-17 06:43:00|4397.14|4359.14|4397.09|4359.09|4397.38|4359.38|4397.05|4359.05|10
1605595390000|2020-11-17 06:43:10|4397.01|4359.01|4396.82|4358.82|4397.01|4359.01|4396.73|4358.73|10
1605595400000|2020-11-17 06:43:20|4396.91|4358.91|4397.4|4359.4|4397.4|4359.4|4396.84|4358.84|8
1605595410000|2020-11-17 06:43:30|4397.46|4359.46|4397.1|4359.1|4397.46|4359.46|4397.05|4359.05|10
1605595420000|2020-11-17 06:43:40|4397.17|4359.17|4396.91|4358.91|4397.19|4359.19|4396.91|4358.91|9
1605595430000|2020-11-17 06:43:50|4396.93|4358.93|4397|4359|4397.09|4359.09|4396.88|4358.88|9
1605595440000|2020-11-17 06:44:00|4396.99|4358.99|4396.1|4358.1|4396.99|4358.99|4396.1|4358.1|10
1605595450000|2020-11-17 06:44:10|4395.98|4357.98|4395.74|4357.74|4396.05|4358.05|4395.71|4357.71|9
1605595460000|2020-11-17 06:44:20|4395.67|4357.67|4395.53|4357.53|4395.69|4357.69|4395.52|4357.52|10
1605595470000|2020-11-17 06:44:30|4395.62|4357.62|4395.39|4357.39|4395.64|4357.64|4395.39|4357.39|8
1605595480000|2020-11-17 06:44:40|4395.45|4357.45|4395.08|4357.08|4395.5|4357.5|4395.08|4357.08|9
1605595490000|2020-11-17 06:44:50|4395.09|4357.09|4395.16|4357.16|4395.26|4357.26|4395.03|4357.03|9
1605595500000|2020-11-17 06:45:00|4395.56|4357.56|4395.84|4357.84|4395.87|4357.87|4395.15|4357.15|9
1605595510000|2020-11-17 06:45:10|4395.86|4357.86|4395.98|4357.98|4396.11|4358.11|4395.86|4357.86|10
1605595520000|2020-11-17 06:45:20|4395.99|4357.99|4396.3|4358.3|4396.31|4358.31|4395.8|4357.8|10
1605595530000|2020-11-17 06:45:30|4396.31|4358.31|4396.29|4358.29|4396.33|4358.33|4396.1|4358.1|10
1605595540000|2020-11-17 06:45:40|4396|4358|4396.27|4358.27|4396.38|4358.38|4396|4358|10
1605595550000|2020-11-17 06:45:50|4396.3|4358.3|4396.67|4358.67|4396.67|4358.67|4396.3|4358.3|10
1605595560000|2020-11-17 06:46:00|4396.91|4358.91|4396.83|4358.83|4397.07|4359.07|4396.82|4358.82|8
1605595570000|2020-11-17 06:46:10|4396.76|4358.76|4396.49|4358.49|4397.04|4359.04|4396.47|4358.47|10
1605595580000|2020-11-17 06:46:20|4396.75|4358.75|4396.12|4358.12|4396.76|4358.76|4396.12|4358.12|10
1605595590000|2020-11-17 06:46:30|4396.26|4358.26|4396.15|4358.15|4396.35|4358.35|4396.15|4358.15|8
1605595600000|2020-11-17 06:46:40|4396.08|4358.08|4395.75|4357.75|4396.08|4358.08|4395.75|4357.75|9
1605595610000|2020-11-17 06:46:50|4395.63|4357.63|4395.14|4357.14|4395.63|4357.63|4395.14|4357.14|9
1605595620000|2020-11-17 06:47:00|4395.12|4357.12|4395.22|4357.22|4395.38|4357.38|4395.12|4357.12|10
1605595630000|2020-11-17 06:47:10|4395.15|4357.15|4394.87|4356.87|4395.15|4357.15|4394.83|4356.83|8
1605595640000|2020-11-17 06:47:20|4394.78|4356.78|4394.74|4356.74|4394.98|4356.98|4394.56|4356.56|9
1605595650000|2020-11-17 06:47:30|4394.79|4356.79|4394.19|4356.19|4394.79|4356.79|4394.19|4356.19|10
1605595660000|2020-11-17 06:47:40|4394.15|4356.15|4393.72|4355.72|4394.15|4356.15|4393.72|4355.72|9
1605595670000|2020-11-17 06:47:50|4393.76|4355.76|4393.19|4355.19|4393.76|4355.76|4393.19|4355.19|9
1605595680000|2020-11-17 06:48:00|4393.13|4355.13|4392.93|4354.93|4393.16|4355.16|4392.88|4354.88|10
1605595690000|2020-11-17 06:48:10|4393.04|4355.04|4392.61|4354.61|4393.07|4355.07|4392.61|4354.61|9
1605595700000|2020-11-17 06:48:20|4392.7|4354.7|4392.94|4354.94|4392.94|4354.94|4392.61|4354.61|10
1605595710000|2020-11-17 06:48:30|4392.88|4354.88|4393.01|4355.01|4393.14|4355.14|4392.88|4354.88|10
1605595720000|2020-11-17 06:48:40|4393.08|4355.08|4393.27|4355.27|4393.27|4355.27|4392.9|4354.9|9
1605595730000|2020-11-17 06:48:50|4393.24|4355.24|4393.45|4355.45|4393.45|4355.45|4393.23|4355.23|8
1605595740000|2020-11-17 06:49:00|4393.39|4355.39|4393.44|4355.44|4393.5|4355.5|4393.34|4355.34|10
1605595750000|2020-11-17 06:49:10|4393.45|4355.45|4393.51|4355.51|4393.51|4355.51|4393.22|4355.22|8
1605595760000|2020-11-17 06:49:20|4393.58|4355.58|4393.94|4355.94|4393.94|4355.94|4393.54|4355.54|10
1605595770000|2020-11-17 06:49:30|4394.07|4356.07|4393.96|4355.96|4394.21|4356.21|4393.96|4355.96|10
1605595780000|2020-11-17 06:49:40|4393.94|4355.94|4394.43|4356.43|4394.48|4356.48|4393.93|4355.93|10
1605595790000|2020-11-17 06:49:50|4394.42|4356.42|4395.51|4357.51|4395.51|4357.51|4394.4|4356.4|10
1605595800000|2020-11-17 06:50:00|4395.63|4357.63|4396.03|4358.03|4396.03|4358.03|4395.62|4357.62|10
1605595810000|2020-11-17 06:50:10|4395.98|4357.98|4395.49|4357.49|4395.98|4357.98|4395.49|4357.49|9
1605595820000|2020-11-17 06:50:20|4395.6|4357.6|4395.6|4357.6|4395.65|4357.65|4395.56|4357.56|10
1605595830000|2020-11-17 06:50:30|4395.43|4357.43|4395.46|4357.46|4395.59|4357.59|4395.36|4357.36|9
1605595840000|2020-11-17 06:50:40|4395.54|4357.54|4395.32|4357.32|4395.54|4357.54|4395.3|4357.3|7
1605595850000|2020-11-17 06:50:50|4395.23|4357.23|4395.19|4357.19|4395.25|4357.25|4395.15|4357.15|8
1605595860000|2020-11-17 06:51:00|4395.16|4357.16|4394.95|4356.95|4395.16|4357.16|4394.95|4356.95|9
1605595870000|2020-11-17 06:51:10|4394.89|4356.89|4394.41|4356.41|4394.89|4356.89|4394.4|4356.4|8
1605595880000|2020-11-17 06:51:20|4394.46|4356.46|4394.27|4356.27|4394.5|4356.5|4394.27|4356.27|9
1605595890000|2020-11-17 06:51:30|4394.05|4356.05|4393.32|4355.32|4394.05|4356.05|4393.32|4355.32|10
1605595900000|2020-11-17 06:51:40|4393.25|4355.25|4393.12|4355.12|4393.27|4355.27|4393.05|4355.05|10
1605595910000|2020-11-17 06:51:50|4393.2|4355.2|4392.87|4354.87|4393.22|4355.22|4392.87|4354.87|10
1605595920000|2020-11-17 06:52:00|4392.89|4354.89|4393.13|4355.13|4393.13|4355.13|4392.86|4354.86|10
1605595930000|2020-11-17 06:52:10|4393.05|4355.05|4393.18|4355.18|4393.18|4355.18|4392.93|4354.93|8
1605595940000|2020-11-17 06:52:20|4393.09|4355.09|4394.11|4356.11|4394.11|4356.11|4392.92|4354.92|9
1605595950000|2020-11-17 06:52:30|4394.16|4356.16|4394.75|4356.75|4394.75|4356.75|4394.16|4356.16|8
1605595960000|2020-11-17 06:52:40|4394.76|4356.76|4394.65|4356.65|4394.85|4356.85|4394.55|4356.55|10
1605595970000|2020-11-17 06:52:50|4394.59|4356.59|4394.37|4356.37|4394.59|4356.59|4394.36|4356.36|10
1605595980000|2020-11-17 06:53:00|4394.5|4356.5|4394.27|4356.27|4394.5|4356.5|4394.23|4356.23|10
1605595990000|2020-11-17 06:53:10|4394.1|4356.1|4393.75|4355.75|4394.1|4356.1|4393.73|4355.73|9
1605596000000|2020-11-17 06:53:20|4393.9|4355.9|4393.39|4355.39|4393.9|4355.9|4393.39|4355.39|10
1605596010000|2020-11-17 06:53:30|4393.3|4355.3|4392.9|4354.9|4393.3|4355.3|4392.88|4354.88|9
1605596020000|2020-11-17 06:53:40|4392.94|4354.94|4392.87|4354.87|4392.99|4354.99|4392.87|4354.87|6
1605596030000|2020-11-17 06:53:50|4392.86|4354.86|4392.98|4354.98|4393.08|4355.08|4392.82|4354.82|9
1605596040000|2020-11-17 06:54:00|4392.99|4354.99|4392.88|4354.88|4393.01|4355.01|4392.88|4354.88|10
1605596050000|2020-11-17 06:54:10|4392.84|4354.84|4392.96|4354.96|4392.96|4354.96|4392.79|4354.79|10
1605596060000|2020-11-17 06:54:20|4393.08|4355.08|4392.3|4354.3|4393.08|4355.08|4392.3|4354.3|10
1605596070000|2020-11-17 06:54:30|4392.28|4354.28|4392.72|4354.72|4392.78|4354.78|4392.28|4354.28|7
1605596080000|2020-11-17 06:54:40|4392.77|4354.77|4392.72|4354.72|4392.87|4354.87|4392.72|4354.72|9
1605596090000|2020-11-17 06:54:50|4392.7|4354.7|4392.55|4354.55|4392.73|4354.73|4392.51|4354.51|10
1605596100000|2020-11-17 06:55:00|4392.61|4354.61|4392.31|4354.31|4392.65|4354.65|4392.31|4354.31|10
1605596110000|2020-11-17 06:55:10|4392.19|4354.19|4391.81|4353.81|4392.19|4354.19|4391.81|4353.81|9
1605596120000|2020-11-17 06:55:20|4391.75|4353.75|4391.34|4353.34|4391.75|4353.75|4391.34|4353.34|9
1605596130000|2020-11-17 06:55:30|4391.32|4353.32|4391.31|4353.31|4391.44|4353.44|4391.25|4353.25|10
1605596140000|2020-11-17 06:55:40|4391.06|4353.06|4391.38|4353.38|4391.44|4353.44|4391.06|4353.06|10
1605596150000|2020-11-17 06:55:50|4391.22|4353.22|4391.41|4353.41|4391.41|4353.41|4391.1|4353.1|10
1605596160000|2020-11-17 06:56:00|4391.49|4353.49|4391.39|4353.39|4391.65|4353.65|4391.39|4353.39|9
1605596170000|2020-11-17 06:56:10|4391.34|4353.34|4390.53|4352.53|4391.34|4353.34|4390.53|4352.53|10
1605596180000|2020-11-17 06:56:20|4390.5|4352.5|4390.25|4352.25|4390.53|4352.53|4390.25|4352.25|10
1605596190000|2020-11-17 06:56:30|4390.26|4352.26|4389.7|4351.7|4390.26|4352.26|4389.7|4351.7|9
1605596200000|2020-11-17 06:56:40|4389.73|4351.73|4389.42|4351.42|4389.85|4351.85|4389.42|4351.42|8
1605596210000|2020-11-17 06:56:50|4389.3|4351.3|4389.15|4351.15|4389.35|4351.35|4389.13|4351.13|10
1605596220000|2020-11-17 06:57:00|4389.11|4351.11|4388.91|4350.91|4389.11|4351.11|4388.91|4350.91|9
1605596230000|2020-11-17 06:57:10|4388.84|4350.84|4388.59|4350.59|4388.84|4350.84|4388.59|4350.59|10
1605596240000|2020-11-17 06:57:20|4388.66|4350.66|4388.48|4350.48|4388.66|4350.66|4388.48|4350.48|10
1605596250000|2020-11-17 06:57:30|4388.62|4350.62|4389.1|4351.1|4389.15|4351.15|4388.62|4350.62|10
1605596260000|2020-11-17 06:57:40|4389.04|4351.04|4389.1|4351.1|4389.17|4351.17|4389.01|4351.01|9
1605596270000|2020-11-17 06:57:50|4389.14|4351.14|4389.55|4351.55|4389.55|4351.55|4389.12|4351.12|9
1605596280000|2020-11-17 06:58:00|4389.53|4351.53|4389.66|4351.66|4389.75|4351.75|4389.49|4351.49|9
1605596290000|2020-11-17 06:58:10|4389.59|4351.59|4389.63|4351.63|4389.66|4351.66|4389.52|4351.52|10
1605596300000|2020-11-17 06:58:20|4389.61|4351.61|4389.41|4351.41|4389.61|4351.61|4389.41|4351.41|7
1605596310000|2020-11-17 06:58:30|4389.48|4351.48|4389.47|4351.47|4389.73|4351.73|4389.47|4351.47|8
1605596320000|2020-11-17 06:58:40|4389.37|4351.37|4388.6|4350.6|4389.64|4351.64|4388.57|4350.57|9
1605596330000|2020-11-17 06:58:50|4388.53|4350.53|4387.59|4349.59|4388.66|4350.66|4387.5|4349.5|10
1605596340000|2020-11-17 06:59:00|4387.55|4349.55|4387.28|4349.28|4387.7|4349.7|4387.25|4349.25|10
1605596350000|2020-11-17 06:59:10|4387.13|4349.13|4386.93|4348.93|4387.13|4349.13|4386.76|4348.76|9
1605596360000|2020-11-17 06:59:20|4387.11|4349.11|4386.96|4348.96|4387.27|4349.27|4386.96|4348.96|9
1605596370000|2020-11-17 06:59:30|4386.91|4348.91|4386.78|4348.78|4386.96|4348.96|4386.78|4348.78|10
1605596380000|2020-11-17 06:59:40|4386.72|4348.72|4386.82|4348.82|4387.04|4349.04|4386.72|4348.72|9
1605596390000|2020-11-17 06:59:50|4386.8|4348.8|4386.22|4348.22|4386.8|4348.8|4386.22|4348.22|9
1605596400000|2020-11-17 07:00:00|4386.13|4348.13|4385.86|4347.86|4386.14|4348.14|4385.77|4347.77|10
1605596410000|2020-11-17 07:00:10|4385.76|4347.76|4385.14|4347.14|4385.76|4347.76|4385.14|4347.14|10
1605596420000|2020-11-17 07:00:20|4385.11|4347.11|4384.7|4346.7|4385.11|4347.11|4384.7|4346.7|10
1605596430000|2020-11-17 07:00:30|4384.6|4346.6|4384.47|4346.47|4384.64|4346.64|4384.28|4346.28|10
1605596440000|2020-11-17 07:00:40|4384.5|4346.5|4384.35|4346.35|4384.54|4346.54|4384.35|4346.35|10
1605596450000|2020-11-17 07:00:50|4384.3|4346.3|4384.79|4346.79|4384.79|4346.79|4383.98|4345.98|9
1605596460000|2020-11-17 07:01:00|4384.83|4346.83|4384.94|4346.94|4385.32|4347.32|4384.83|4346.83|10
1605596470000|2020-11-17 07:01:10|4385.03|4347.03|4385.2|4347.2|4385.2|4347.2|4385.01|4347.01|9
1605596480000|2020-11-17 07:01:20|4385.19|4347.19|4385.57|4347.57|4385.57|4347.57|4385.19|4347.19|10
1605596490000|2020-11-17 07:01:30|4385.56|4347.56|4385.6|4347.6|4385.6|4347.6|4385.46|4347.46|9
1605596500000|2020-11-17 07:01:40|4385.67|4347.67|4385.45|4347.45|4385.67|4347.67|4385.32|4347.32|9
1605596510000|2020-11-17 07:01:50|4385.5|4347.5|4385.51|4347.51|4385.65|4347.65|4385.5|4347.5|8
1605596520000|2020-11-17 07:02:00|4385.49|4347.49|4385.72|4347.72|4385.85|4347.85|4385.49|4347.49|10
1605596530000|2020-11-17 07:02:10|4385.66|4347.66|4385.65|4347.65|4385.71|4347.71|4385.65|4347.65|9
1605596540000|2020-11-17 07:02:20|4385.62|4347.62|4385.4|4347.4|4385.65|4347.65|4385.38|4347.38|10
1605596550000|2020-11-17 07:02:30|4385.41|4347.41|4385.13|4347.13|4385.49|4347.49|4385.12|4347.12|8
1605596560000|2020-11-17 07:02:40|4385.02|4347.02|4385.85|4347.85|4385.94|4347.94|4385.02|4347.02|10
1605596570000|2020-11-17 07:02:50|4385.92|4347.92|4386.32|4348.32|4386.32|4348.32|4385.92|4347.92|10
1605596580000|2020-11-17 07:03:00|4386.26|4348.26|4387.01|4349.01|4387.01|4349.01|4386.26|4348.26|8
1605596590000|2020-11-17 07:03:10|4387.12|4349.12|4387.29|4349.29|4387.29|4349.29|4387.08|4349.08|8
1605596600000|2020-11-17 07:03:20|4387.17|4349.17|4387.82|4349.82|4387.82|4349.82|4387.17|4349.17|9
1605596610000|2020-11-17 07:03:30|4387.89|4349.89|4389.57|4351.57|4389.57|4351.57|4387.89|4349.89|10
1605596620000|2020-11-17 07:03:40|4389.59|4351.59|4390.55|4352.55|4390.55|4352.55|4389.52|4351.52|10
1605596630000|2020-11-17 07:03:50|4390.94|4352.94|4391.46|4353.46|4391.58|4353.58|4390.94|4352.94|10
1605596640000|2020-11-17 07:04:00|4391.37|4353.37|4391.58|4353.58|4391.74|4353.74|4391.37|4353.37|9
1605596650000|2020-11-17 07:04:10|4391.63|4353.63|4392.14|4354.14|4392.14|4354.14|4391.63|4353.63|9
1605596660000|2020-11-17 07:04:20|4392.28|4354.28|4393.1|4355.1|4393.1|4355.1|4392.28|4354.28|10
1605596670000|2020-11-17 07:04:30|4393.22|4355.22|4394.32|4356.32|4394.32|4356.32|4393.2|4355.2|10
1605596680000|2020-11-17 07:04:40|4394.49|4356.49|4394.71|4356.71|4394.85|4356.85|4394.49|4356.49|9
1605596690000|2020-11-17 07:04:50|4394.88|4356.88|4395.28|4357.28|4395.32|4357.32|4394.81|4356.81|9
1605596700000|2020-11-17 07:05:00|4395.27|4357.27|4395.18|4357.18|4395.27|4357.27|4395.13|4357.13|10
1605596710000|2020-11-17 07:05:10|4395.17|4357.17|4395.94|4357.94|4395.94|4357.94|4395.17|4357.17|10
1605596720000|2020-11-17 07:05:20|4395.97|4357.97|4396.18|4358.18|4396.18|4358.18|4395.97|4357.97|8
1605596730000|2020-11-17 07:05:30|4396.26|4358.26|4396.77|4358.77|4396.77|4358.77|4396.22|4358.22|10
1605596740000|2020-11-17 07:05:40|4396.88|4358.88|4396.78|4358.78|4397.11|4359.11|4396.78|4358.78|9
1605596750000|2020-11-17 07:05:50|4396.8|4358.8|4397|4359|4397|4359|4396.64|4358.64|9
1605596760000|2020-11-17 07:06:00|4397.01|4359.01|4397.3|4359.3|4397.35|4359.35|4397.01|4359.01|10
1605596770000|2020-11-17 07:06:10|4397.22|4359.22|4397.26|4359.26|4397.31|4359.31|4397.22|4359.22|9
1605596780000|2020-11-17 07:06:20|4397.31|4359.31|4398.67|4360.67|4398.67|4360.67|4397.31|4359.31|10
1605596790000|2020-11-17 07:06:30|4398.72|4360.72|4399.01|4361.01|4399.01|4361.01|4398.67|4360.67|9
1605596800000|2020-11-17 07:06:40|4399.07|4361.07|4399.7|4361.7|4399.7|4361.7|4399.05|4361.05|9
1605596810000|2020-11-17 07:06:50|4399.65|4361.65|4399.64|4361.64|4399.65|4361.65|4399.55|4361.55|9
1605596820000|2020-11-17 07:07:00|4399.78|4361.78|4400.1|4362.1|4400.1|4362.1|4399.78|4361.78|10
1605596830000|2020-11-17 07:07:10|4400.11|4362.11|4400.26|4362.26|4400.26|4362.26|4400.1|4362.1|9
1605596840000|2020-11-17 07:07:20|4400.22|4362.22|4400.52|4362.52|4400.52|4362.52|4400.22|4362.22|10
1605596850000|2020-11-17 07:07:30|4400.83|4362.83|4400.93|4362.93|4401.69|4363.69|4400.83|4362.83|10
1605596860000|2020-11-17 07:07:40|4400.84|4362.84|4400.5|4362.5|4400.84|4362.84|4400.49|4362.49|10
1605596870000|2020-11-17 07:07:50|4400.47|4362.47|4400.75|4362.75|4400.8|4362.8|4400.47|4362.47|9
1605596880000|2020-11-17 07:08:00|4400.77|4362.77|4401.24|4363.24|4401.24|4363.24|4400.77|4362.77|10
1605596890000|2020-11-17 07:08:10|4401.19|4363.19|4401.18|4363.18|4401.19|4363.19|4401.02|4363.02|9
1605596900000|2020-11-17 07:08:20|4401.01|4363.01|4401.71|4363.71|4401.71|4363.71|4401.01|4363.01|9
1605596910000|2020-11-17 07:08:30|4401.72|4363.72|4402.14|4364.14|4402.14|4364.14|4401.72|4363.72|9
1605596920000|2020-11-17 07:08:40|4402.07|4364.07|4402.22|4364.22|4402.25|4364.25|4402.07|4364.07|8
1605596930000|2020-11-17 07:08:50|4402.29|4364.29|4402.49|4364.49|4402.49|4364.49|4402.29|4364.29|9
1605596940000|2020-11-17 07:09:00|4402.5|4364.5|4402.46|4364.46|4402.59|4364.59|4402.42|4364.42|8
1605596950000|2020-11-17 07:09:10|4402.5|4364.5|4402.44|4364.44|4402.56|4364.56|4402.34|4364.34|10
1605596960000|2020-11-17 07:09:20|4402.39|4364.39|4402.6|4364.6|4402.93|4364.93|4402.39|4364.39|10
1605596970000|2020-11-17 07:09:30|4402.69|4364.69|4403.14|4365.14|4403.14|4365.14|4402.64|4364.64|10
1605596980000|2020-11-17 07:09:40|4403.25|4365.25|4404.46|4366.46|4404.46|4366.46|4403.25|4365.25|9
1605596990000|2020-11-17 07:09:50|4404.63|4366.63|4404.79|4366.79|4404.98|4366.98|4404.63|4366.63|10
1605597000000|2020-11-17 07:10:00|4404.81|4366.81|4405.76|4367.76|4405.76|4367.76|4404.6|4366.6|10
1605597010000|2020-11-17 07:10:10|4405.85|4367.85|4406.19|4368.19|4406.33|4368.33|4405.83|4367.83|9
1605597020000|2020-11-17 07:10:20|4406.21|4368.21|4405.59|4367.59|4406.21|4368.21|4405.59|4367.59|9
1605597030000|2020-11-17 07:10:30|4405.57|4367.57|4405.19|4367.19|4405.68|4367.68|4405.19|4367.19|9
1605597040000|2020-11-17 07:10:40|4405.24|4367.24|4405.41|4367.41|4405.52|4367.52|4405.24|4367.24|9
1605597050000|2020-11-17 07:10:50|4405.31|4367.31|4405.52|4367.52|4405.54|4367.54|4405.31|4367.31|9
1605597060000|2020-11-17 07:11:00|4405.56|4367.56|4405.38|4367.38|4405.74|4367.74|4405.38|4367.38|9
1605597070000|2020-11-17 07:11:10|4405.47|4367.47|4405.4|4367.4|4405.68|4367.68|4405.37|4367.37|10
1605597080000|2020-11-17 07:11:20|4405.43|4367.43|4405.21|4367.21|4405.69|4367.69|4405.21|4367.21|9
1605597090000|2020-11-17 07:11:30|4405.15|4367.15|4405.05|4367.05|4405.27|4367.27|4404.99|4366.99|9
1605597100000|2020-11-17 07:11:40|4404.93|4366.93|4404.27|4366.27|4404.99|4366.99|4404.27|4366.27|10
1605597110000|2020-11-17 07:11:50|4404.13|4366.13|4403.82|4365.82|4404.21|4366.21|4403.82|4365.82|8
1605597120000|2020-11-17 07:12:00|4404.01|4366.01|4403.73|4365.73|4404.17|4366.17|4403.73|4365.73|10
1605597130000|2020-11-17 07:12:10|4403.67|4365.67|4403.63|4365.63|4403.77|4365.77|4403.57|4365.57|10
1605597140000|2020-11-17 07:12:20|4403.56|4365.56|4403.64|4365.64|4403.67|4365.67|4403.53|4365.53|9
1605597150000|2020-11-17 07:12:30|4403.61|4365.61|4403.44|4365.44|4403.79|4365.79|4403.41|4365.41|10
1605597160000|2020-11-17 07:12:40|4403.45|4365.45|4403.15|4365.15|4403.47|4365.47|4403.11|4365.11|10
1605597170000|2020-11-17 07:12:50|4403.14|4365.14|4403.25|4365.25|4403.46|4365.46|4403.09|4365.09|10
1605597180000|2020-11-17 07:13:00|4403.06|4365.06|4402.83|4364.83|4403.09|4365.09|4402.83|4364.83|9
1605597190000|2020-11-17 07:13:10|4402.81|4364.81|4402.6|4364.6|4402.85|4364.85|4402.47|4364.47|9
1605597200000|2020-11-17 07:13:20|4402.64|4364.64|4402.73|4364.73|4402.78|4364.78|4402.46|4364.46|10
1605597210000|2020-11-17 07:13:30|4402.68|4364.68|4402.76|4364.76|4402.76|4364.76|4402.48|4364.48|10
1605597220000|2020-11-17 07:13:40|4402.9|4364.9|4402.95|4364.95|4402.95|4364.95|4402.72|4364.72|10
1605597230000|2020-11-17 07:13:50|4403.05|4365.05|4402.28|4364.28|4403.05|4365.05|4402.28|4364.28|10
1605597240000|2020-11-17 07:14:00|4402.04|4364.04|4401.58|4363.58|4402.21|4364.21|4401.48|4363.48|10
1605597250000|2020-11-17 07:14:10|4401.47|4363.47|4401.49|4363.49|4401.55|4363.55|4401.34|4363.34|10
1605597260000|2020-11-17 07:14:20|4401.5|4363.5|4401.14|4363.14|4401.54|4363.54|4401.05|4363.05|10
1605597270000|2020-11-17 07:14:30|4401.16|4363.16|4400.73|4362.73|4401.16|4363.16|4400.73|4362.73|10
1605597280000|2020-11-17 07:14:40|4400.7|4362.7|4400.63|4362.63|4400.76|4362.76|4400.59|4362.59|9
1605597290000|2020-11-17 07:14:50|4400.6|4362.6|4400.35|4362.35|4400.76|4362.76|4400.35|4362.35|10
1605597300000|2020-11-17 07:15:00|4400.33|4362.33|4400.66|4362.66|4400.69|4362.69|4400.17|4362.17|10
1605597310000|2020-11-17 07:15:10|4400.75|4362.75|4401.12|4363.12|4401.12|4363.12|4400.75|4362.75|10
1605597320000|2020-11-17 07:15:20|4401.36|4363.36|4401.34|4363.34|4401.48|4363.48|4401.29|4363.29|9
1605597330000|2020-11-17 07:15:30|4401.32|4363.32|4401.72|4363.72|4401.72|4363.72|4401.31|4363.31|10
1605597340000|2020-11-17 07:15:40|4401.81|4363.81|4401.93|4363.93|4402.03|4364.03|4401.75|4363.75|8
1605597350000|2020-11-17 07:15:50|4401.86|4363.86|4401.75|4363.75|4401.97|4363.97|4401.69|4363.69|10
1605597360000|2020-11-17 07:16:00|4401.67|4363.67|4401.3|4363.3|4401.67|4363.67|4401.3|4363.3|10
1605597370000|2020-11-17 07:16:10|4401.38|4363.38|4400.91|4362.91|4401.38|4363.38|4400.91|4362.91|10
1605597380000|2020-11-17 07:16:20|4400.93|4362.93|4401.01|4363.01|4401.1|4363.1|4400.6|4362.6|10
1605597390000|2020-11-17 07:16:30|4401.13|4363.13|4400.94|4362.94|4401.16|4363.16|4400.94|4362.94|10
1605597400000|2020-11-17 07:16:40|4400.87|4362.87|4400.4|4362.4|4400.93|4362.93|4400.38|4362.38|9
1605597410000|2020-11-17 07:16:50|4400.48|4362.48|4400.19|4362.19|4400.48|4362.48|4400|4362|9
1605597420000|2020-11-17 07:17:00|4400.34|4362.34|4399.93|4361.93|4400.42|4362.42|4399.92|4361.92|10
1605597430000|2020-11-17 07:17:10|4399.98|4361.98|4400.42|4362.42|4400.42|4362.42|4399.98|4361.98|8
1605597440000|2020-11-17 07:17:20|4400.41|4362.41|4400.42|4362.42|4400.52|4362.52|4400.41|4362.41|9
1605597450000|2020-11-17 07:17:30|4400.53|4362.53|4400.46|4362.46|4400.59|4362.59|4400.3|4362.3|9
1605597460000|2020-11-17 07:17:40|4400.59|4362.59|4401.11|4363.11|4401.11|4363.11|4400.59|4362.59|10
1605597470000|2020-11-17 07:17:50|4401.25|4363.25|4401.5|4363.5|4401.5|4363.5|4401.19|4363.19|9
1605597480000|2020-11-17 07:18:00|4401.54|4363.54|4401.82|4363.82|4401.83|4363.83|4401.54|4363.54|10
1605597490000|2020-11-17 07:18:10|4401.96|4363.96|4402.89|4364.89|4402.89|4364.89|4401.96|4363.96|10
1605597500000|2020-11-17 07:18:20|4403.04|4365.04|4403.31|4365.31|4403.32|4365.32|4403.04|4365.04|9
1605597510000|2020-11-17 07:18:30|4403.21|4365.21|4403.31|4365.31|4403.54|4365.54|4403.21|4365.21|9
1605597520000|2020-11-17 07:18:40|4403.39|4365.39|4403.66|4365.66|4403.66|4365.66|4403.31|4365.31|10
1605597530000|2020-11-17 07:18:50|4403.49|4365.49|4403.69|4365.69|4403.69|4365.69|4403.49|4365.49|9
1605597540000|2020-11-17 07:19:00|4403.73|4365.73|4403.95|4365.95|4403.95|4365.95|4403.47|4365.47|10
1605597550000|2020-11-17 07:19:10|4403.75|4365.75|4404.44|4366.44|4404.44|4366.44|4403.75|4365.75|10
1605597560000|2020-11-17 07:19:20|4404.42|4366.42|4404.4|4366.4|4404.57|4366.57|4404.21|4366.21|10
1605597570000|2020-11-17 07:19:30|4404.51|4366.51|4404.3|4366.3|4404.51|4366.51|4404.2|4366.2|10
1605597580000|2020-11-17 07:19:40|4404.36|4366.36|4403.89|4365.89|4404.37|4366.37|4403.89|4365.89|9
1605597590000|2020-11-17 07:19:50|4403.86|4365.86|4403.13|4365.13|4403.93|4365.93|4403.13|4365.13|10
1605597600000|2020-11-17 07:20:00|4403.12|4365.12|4402.94|4364.94|4403.45|4365.45|4402.94|4364.94|10
1605597610000|2020-11-17 07:20:10|4402.85|4364.85|4402.91|4364.91|4402.94|4364.94|4402.8|4364.8|10
1605597620000|2020-11-17 07:20:20|4402.87|4364.87|4403.16|4365.16|4403.17|4365.17|4402.87|4364.87|10
1605597630000|2020-11-17 07:20:30|4403.13|4365.13|4402.75|4364.75|4403.22|4365.22|4402.75|4364.75|10
1605597640000|2020-11-17 07:20:40|4402.68|4364.68|4402.93|4364.93|4402.96|4364.96|4402.68|4364.68|9
1605597650000|2020-11-17 07:20:50|4402.78|4364.78|4403.01|4365.01|4403.12|4365.12|4402.78|4364.78|8
1605597660000|2020-11-17 07:21:00|4403.11|4365.11|4403.18|4365.18|4403.5|4365.5|4403.03|4365.03|7
1605597670000|2020-11-17 07:21:10|4403.12|4365.12|4402.63|4364.63|4403.12|4365.12|4402.63|4364.63|7
1605597680000|2020-11-17 07:21:20|4402.62|4364.62|4402.05|4364.05|4402.62|4364.62|4402.05|4364.05|10
1605597690000|2020-11-17 07:21:30|4402.07|4364.07|4401.7|4363.7|4402.07|4364.07|4401.66|4363.66|8
1605597700000|2020-11-17 07:21:40|4401.68|4363.68|4402|4364|4402|4364|4401.67|4363.67|10
1605597710000|2020-11-17 07:21:50|4401.97|4363.97|4402.29|4364.29|4402.29|4364.29|4401.97|4363.97|9
1605597720000|2020-11-17 07:22:00|4402.37|4364.37|4402.36|4364.36|4402.45|4364.45|4402.32|4364.32|10
1605597730000|2020-11-17 07:22:10|4402.47|4364.47|4403.15|4365.15|4403.16|4365.16|4402.45|4364.45|10
1605597740000|2020-11-17 07:22:20|4403.18|4365.18|4403.8|4365.8|4403.8|4365.8|4403.18|4365.18|9
1605597750000|2020-11-17 07:22:30|4403.64|4365.64|4404.63|4366.63|4404.63|4366.63|4403.64|4365.64|9
1605597760000|2020-11-17 07:22:40|4404.66|4366.66|4404.86|4366.86|4404.87|4366.87|4404.64|4366.64|8
1605597770000|2020-11-17 07:22:50|4404.78|4366.78|4405.03|4367.03|4405.16|4367.16|4404.78|4366.78|9
1605597780000|2020-11-17 07:23:00|4405|4367|4405.07|4367.07|4405.24|4367.24|4404.87|4366.87|10
1605597790000|2020-11-17 07:23:10|4405.29|4367.29|4404.95|4366.95|4405.31|4367.31|4404.95|4366.95|8
1605597800000|2020-11-17 07:23:20|4404.94|4366.94|4405.29|4367.29|4405.29|4367.29|4404.7|4366.7|9
1605597810000|2020-11-17 07:23:30|4405.23|4367.23|4405.2|4367.2|4405.36|4367.36|4405.09|4367.09|10
1605597820000|2020-11-17 07:23:40|4406.08|4368.08|4405.81|4367.81|4406.08|4368.08|4405.76|4367.76|9
1605597830000|2020-11-17 07:23:50|4405.75|4367.75|4406.31|4368.31|4406.31|4368.31|4405.75|4367.75|10
1605597840000|2020-11-17 07:24:00|4406.5|4368.5|4406.93|4368.93|4406.93|4368.93|4406.01|4368.01|10
1605597850000|2020-11-17 07:24:10|4406.98|4368.98|4406.96|4368.96|4406.99|4368.99|4406.81|4368.81|10
1605597860000|2020-11-17 07:24:20|4406.88|4368.88|4406.33|4368.33|4406.88|4368.88|4406.16|4368.16|9
1605597870000|2020-11-17 07:24:30|4406.39|4368.39|4406.07|4368.07|4406.39|4368.39|4406.07|4368.07|10
1605597880000|2020-11-17 07:24:40|4406.16|4368.16|4406.07|4368.07|4406.29|4368.29|4405.93|4367.93|9
1605597890000|2020-11-17 07:24:50|4406.13|4368.13|4405.57|4367.57|4406.13|4368.13|4405.57|4367.57|10
1605597900000|2020-11-17 07:25:00|4405.51|4367.51|4405.31|4367.31|4405.51|4367.51|4405.25|4367.25|9
1605597910000|2020-11-17 07:25:10|4405.04|4367.04|4404.68|4366.68|4405.06|4367.06|4404.53|4366.53|10
1605597920000|2020-11-17 07:25:20|4404.65|4366.65|4404.55|4366.55|4404.65|4366.65|4404.29|4366.29|10
1605597930000|2020-11-17 07:25:30|4404.64|4366.64|4404.85|4366.85|4404.85|4366.85|4404.61|4366.61|10
1605597940000|2020-11-17 07:25:40|4404.93|4366.93|4404.85|4366.85|4404.93|4366.93|4404.77|4366.77|9
1605597950000|2020-11-17 07:25:50|4404.87|4366.87|4405.29|4367.29|4405.29|4367.29|4404.87|4366.87|10
1605597960000|2020-11-17 07:26:00|4405.17|4367.17|4404.99|4366.99|4405.17|4367.17|4404.93|4366.93|9
1605597970000|2020-11-17 07:26:10|4404.89|4366.89|4404.59|4366.59|4404.92|4366.92|4404.59|4366.59|10
1605597980000|2020-11-17 07:26:20|4404.62|4366.62|4404.84|4366.84|4404.86|4366.86|4404.62|4366.62|9
1605597990000|2020-11-17 07:26:30|4404.67|4366.67|4404.49|4366.49|4404.84|4366.84|4404.49|4366.49|10
1605598000000|2020-11-17 07:26:40|4404.51|4366.51|4404.47|4366.47|4404.56|4366.56|4404.47|4366.47|8
1605598010000|2020-11-17 07:26:50|4404.48|4366.48|4403.95|4365.95|4404.48|4366.48|4403.95|4365.95|9
1605598020000|2020-11-17 07:27:00|4404.06|4366.06|4404.95|4366.95|4405.13|4367.13|4404.06|4366.06|9
1605598030000|2020-11-17 07:27:10|4405.01|4367.01|4406.23|4368.23|4406.23|4368.23|4405.01|4367.01|10
1605598040000|2020-11-17 07:27:20|4406.16|4368.16|4406.41|4368.41|4406.42|4368.42|4406.16|4368.16|8
1605598050000|2020-11-17 07:27:30|4406.42|4368.42|4406.37|4368.37|4406.42|4368.42|4406.29|4368.29|9
1605598060000|2020-11-17 07:27:40|4406.38|4368.38|4406.54|4368.54|4406.56|4368.56|4406.37|4368.37|10
1605598070000|2020-11-17 07:27:50|4406.44|4368.44|4406.89|4368.89|4406.97|4368.97|4406.37|4368.37|10
1605598080000|2020-11-17 07:28:00|4406.87|4368.87|4407.2|4369.2|4407.2|4369.2|4406.72|4368.72|10
1605598090000|2020-11-17 07:28:10|4407.28|4369.28|4407.02|4369.02|4407.28|4369.28|4406.99|4368.99|10
1605598100000|2020-11-17 07:28:20|4407.07|4369.07|4407.09|4369.09|4407.51|4369.51|4407.05|4369.05|7
1605598110000|2020-11-17 07:28:30|4407.2|4369.2|4407.08|4369.08|4407.24|4369.24|4407.08|4369.08|8
1605598120000|2020-11-17 07:28:40|4407.14|4369.14|4406.88|4368.88|4407.14|4369.14|4406.67|4368.67|10
1605598130000|2020-11-17 07:28:50|4406.85|4368.85|4406.74|4368.74|4406.85|4368.85|4406.58|4368.58|9
1605598140000|2020-11-17 07:29:00|4406.87|4368.87|4406.84|4368.84|4406.95|4368.95|4406.82|4368.82|7
1605598150000|2020-11-17 07:29:10|4406.81|4368.81|4406.81|4368.81|4407.01|4369.01|4406.81|4368.81|10
1605598160000|2020-11-17 07:29:20|4406.75|4368.75|4406.91|4368.91|4406.91|4368.91|4406.75|4368.75|9
1605598170000|2020-11-17 07:29:30|4406.86|4368.86|4406.62|4368.62|4406.86|4368.86|4406.55|4368.55|8
1605598180000|2020-11-17 07:29:40|4406.6|4368.6|4405.98|4367.98|4406.6|4368.6|4405.98|4367.98|10
1605598190000|2020-11-17 07:29:50|4406.01|4368.01|4405.8|4367.8|4406.01|4368.01|4405.79|4367.79|9
1605598200000|2020-11-17 07:30:00|4405.84|4367.84|4405.78|4367.78|4405.84|4367.84|4405.68|4367.68|9
1605598210000|2020-11-17 07:30:10|4406.03|4368.03|4405.77|4367.77|4406.05|4368.05|4405.77|4367.77|8
1605598220000|2020-11-17 07:30:20|4405.75|4367.75|4405.91|4367.91|4405.99|4367.99|4405.73|4367.73|9
1605598230000|2020-11-17 07:30:30|4405.87|4367.87|4405.57|4367.57|4405.88|4367.88|4405.44|4367.44|10
1605598240000|2020-11-17 07:30:40|4405.44|4367.44|4405.45|4367.45|4405.54|4367.54|4405.29|4367.29|9
1605598250000|2020-11-17 07:30:50|4405.66|4367.66|4406.33|4368.33|4406.33|4368.33|4405.64|4367.64|9
1605598260000|2020-11-17 07:31:00|4406.47|4368.47|4407.3|4369.3|4407.3|4369.3|4406.38|4368.38|9
1605598270000|2020-11-17 07:31:10|4407.39|4369.39|4408.17|4370.17|4408.17|4370.17|4407.39|4369.39|9
1605598280000|2020-11-17 07:31:20|4408.15|4370.15|4408.06|4370.06|4408.19|4370.19|4407.99|4369.99|10
1605598290000|2020-11-17 07:31:30|4408.03|4370.03|4408.37|4370.37|4408.39|4370.39|4408.03|4370.03|10
1605598300000|2020-11-17 07:31:40|4408.35|4370.35|4408.16|4370.16|4408.52|4370.52|4408.16|4370.16|10
1605598310000|2020-11-17 07:31:50|4408|4370|4407.74|4369.74|4408.08|4370.08|4407.71|4369.71|10
1605598320000|2020-11-17 07:32:00|4407.67|4369.67|4406.94|4368.94|4407.67|4369.67|4406.76|4368.76|10
1605598330000|2020-11-17 07:32:10|4406.93|4368.93|4406.72|4368.72|4406.93|4368.93|4406.6|4368.6|9
1605598340000|2020-11-17 07:32:20|4406.62|4368.62|4406.58|4368.58|4406.62|4368.62|4406.27|4368.27|10
1605598350000|2020-11-17 07:32:30|4406.46|4368.46|4406.54|4368.54|4406.62|4368.62|4406.21|4368.21|10
1605598360000|2020-11-17 07:32:40|4406.55|4368.55|4406.49|4368.49|4406.55|4368.55|4406.3|4368.3|9
1605598370000|2020-11-17 07:32:50|4406.51|4368.51|4406.71|4368.71|4406.71|4368.71|4406.5|4368.5|10
1605598380000|2020-11-17 07:33:00|4406.73|4368.73|4407.07|4369.07|4407.07|4369.07|4406.69|4368.69|10
1605598390000|2020-11-17 07:33:10|4407.06|4369.06|4407.37|4369.37|4407.48|4369.48|4406.96|4368.96|10
1605598400000|2020-11-17 07:33:20|4407.53|4369.53|4408.41|4370.41|4408.41|4370.41|4407.53|4369.53|10
1605598410000|2020-11-17 07:33:30|4408.42|4370.42|4408.22|4370.22|4408.59|4370.59|4408.22|4370.22|9
1605598420000|2020-11-17 07:33:40|4408.52|4370.52|4409.17|4371.17|4409.17|4371.17|4408.52|4370.52|9
1605598430000|2020-11-17 07:33:50|4409.23|4371.23|4408.93|4370.93|4409.25|4371.25|4408.93|4370.93|10
1605598440000|2020-11-17 07:34:00|4408.99|4370.99|4409.05|4371.05|4409.29|4371.29|4408.99|4370.99|10
1605598450000|2020-11-17 07:34:10|4409.09|4371.09|4409.48|4371.48|4409.48|4371.48|4408.98|4370.98|10
1605598460000|2020-11-17 07:34:20|4409.35|4371.35|4409.19|4371.19|4409.5|4371.5|4409.14|4371.14|10
1605598470000|2020-11-17 07:34:30|4409.26|4371.26|4409.21|4371.21|4409.63|4371.63|4409.15|4371.15|10
1605598480000|2020-11-17 07:34:40|4409.25|4371.25|4411.38|4373.38|4411.38|4373.38|4409.25|4371.25|10
1605598490000|2020-11-17 07:34:50|4411.49|4373.49|4411.77|4373.77|4411.86|4373.86|4411.45|4373.45|10
1605598500000|2020-11-17 07:35:00|4411.98|4373.98|4412|4374|4412.26|4374.26|4411.67|4373.67|10
1605598510000|2020-11-17 07:35:10|4411.93|4373.93|4411.04|4373.04|4411.93|4373.93|4411.04|4373.04|10
1605598520000|2020-11-17 07:35:20|4411.07|4373.07|4410.72|4372.72|4411.08|4373.08|4410.72|4372.72|10
1605598530000|2020-11-17 07:35:30|4410.67|4372.67|4409.88|4371.88|4410.67|4372.67|4409.86|4371.86|10
1605598540000|2020-11-17 07:35:40|4409.86|4371.86|4409.85|4371.85|4410.03|4372.03|4409.84|4371.84|10
1605598550000|2020-11-17 07:35:50|4409.76|4371.76|4409.34|4371.34|4409.76|4371.76|4409.34|4371.34|9
1605598560000|2020-11-17 07:36:00|4409.35|4371.35|4408.88|4370.88|4409.35|4371.35|4408.64|4370.64|10
1605598570000|2020-11-17 07:36:10|4408.84|4370.84|4408.76|4370.76|4408.9|4370.9|4408.76|4370.76|9
1605598580000|2020-11-17 07:36:20|4408.47|4370.47|4407.8|4369.8|4408.47|4370.47|4407.8|4369.8|9
1605598590000|2020-11-17 07:36:30|4407.76|4369.76|4407.4|4369.4|4407.77|4369.77|4407.4|4369.4|9
1605598600000|2020-11-17 07:36:40|4407.48|4369.48|4406.92|4368.92|4407.48|4369.48|4406.9|4368.9|10
1605598610000|2020-11-17 07:36:50|4406.78|4368.78|4406.23|4368.23|4406.78|4368.78|4406.08|4368.08|9
1605598620000|2020-11-17 07:37:00|4406.01|4368.01|4405.91|4367.91|4406.03|4368.03|4405.73|4367.73|9
1605598630000|2020-11-17 07:37:10|4405.89|4367.89|4405.43|4367.43|4405.89|4367.89|4405.33|4367.33|10
1605598640000|2020-11-17 07:37:20|4405.34|4367.34|4404.29|4366.29|4405.37|4367.37|4404.29|4366.29|9
1605598650000|2020-11-17 07:37:30|4404.13|4366.13|4403.54|4365.54|4404.13|4366.13|4403.4|4365.4|10
1605598660000|2020-11-17 07:37:40|4403.48|4365.48|4401.58|4363.58|4403.48|4365.48|4401.58|4363.58|9
1605598670000|2020-11-17 07:37:50|4401.24|4363.24|4400.68|4362.68|4401.46|4363.46|4400.68|4362.68|10
1605598680000|2020-11-17 07:38:00|4400.72|4362.72|4400.63|4362.63|4400.89|4362.89|4400.49|4362.49|8
1605598690000|2020-11-17 07:38:10|4400.76|4362.76|4401.53|4363.53|4401.53|4363.53|4400.76|4362.76|9
1605598700000|2020-11-17 07:38:20|4401.5|4363.5|4400.97|4362.97|4401.61|4363.61|4400.9|4362.9|9
1605598710000|2020-11-17 07:38:30|4400.91|4362.91|4401.49|4363.49|4401.5|4363.5|4400.91|4362.91|10
1605598720000|2020-11-17 07:38:40|4401.39|4363.39|4401.93|4363.93|4401.94|4363.94|4401.39|4363.39|9
1605598730000|2020-11-17 07:38:50|4401.9|4363.9|4401.51|4363.51|4401.9|4363.9|4401.44|4363.44|10
1605598740000|2020-11-17 07:39:00|4401.46|4363.46|4401.47|4363.47|4401.54|4363.54|4401.34|4363.34|9
1605598750000|2020-11-17 07:39:10|4401.44|4363.44|4401.68|4363.68|4401.7|4363.7|4401.31|4363.31|10
1605598760000|2020-11-17 07:39:20|4401.74|4363.74|4400.7|4362.7|4401.74|4363.74|4400.7|4362.7|9
1605598770000|2020-11-17 07:39:30|4400.73|4362.73|4400.37|4362.37|4400.73|4362.73|4400.37|4362.37|10
1605598780000|2020-11-17 07:39:40|4400.38|4362.38|4399.83|4361.83|4400.42|4362.42|4399.83|4361.83|9
1605598790000|2020-11-17 07:39:50|4399.88|4361.88|4399.79|4361.79|4399.88|4361.88|4399.75|4361.75|9
1605598800000|2020-11-17 07:40:00|4399.84|4361.84|4399.28|4361.28|4399.84|4361.84|4399.28|4361.28|10
1605598810000|2020-11-17 07:40:10|4399.24|4361.24|4398.93|4360.93|4399.26|4361.26|4398.93|4360.93|10
1605598820000|2020-11-17 07:40:20|4398.95|4360.95|4398.85|4360.85|4399.1|4361.1|4398.85|4360.85|7
1605598830000|2020-11-17 07:40:30|4398.93|4360.93|4399|4361|4399.13|4361.13|4398.93|4360.93|10
1605598840000|2020-11-17 07:40:40|4398.99|4360.99|4398.99|4360.99|4399|4361|4398.85|4360.85|10
1605598850000|2020-11-17 07:40:50|4399.02|4361.02|4399.65|4361.65|4399.71|4361.71|4399.02|4361.02|9
1605598860000|2020-11-17 07:41:00|4399.69|4361.69|4399.9|4361.9|4399.9|4361.9|4399.55|4361.55|8
1605598870000|2020-11-17 07:41:10|4399.88|4361.88|4399.9|4361.9|4399.9|4361.9|4399.63|4361.63|7
1605598880000|2020-11-17 07:41:20|4399.68|4361.68|4399.44|4361.44|4399.68|4361.68|4399.44|4361.44|10
1605598890000|2020-11-17 07:41:30|4399.52|4361.52|4399.27|4361.27|4399.67|4361.67|4399.27|4361.27|8
1605598900000|2020-11-17 07:41:40|4399.29|4361.29|4399.84|4361.84|4399.84|4361.84|4399.21|4361.21|9
1605598910000|2020-11-17 07:41:50|4399.81|4361.81|4400.14|4362.14|4400.18|4362.18|4399.81|4361.81|9
1605598920000|2020-11-17 07:42:00|4400.28|4362.28|4400.54|4362.54|4400.57|4362.57|4400.19|4362.19|10
1605598930000|2020-11-17 07:42:10|4400.47|4362.47|4399.9|4361.9|4400.52|4362.52|4399.9|4361.9|10
1605598940000|2020-11-17 07:42:20|4399.83|4361.83|4399.69|4361.69|4399.87|4361.87|4399.66|4361.66|9
1605598950000|2020-11-17 07:42:30|4399.67|4361.67|4399.92|4361.92|4399.94|4361.94|4399.66|4361.66|9
1605598960000|2020-11-17 07:42:40|4399.98|4361.98|4400.17|4362.17|4400.17|4362.17|4399.96|4361.96|10
1605598970000|2020-11-17 07:42:50|4400.12|4362.12|4399.63|4361.63|4400.12|4362.12|4399.52|4361.52|10
1605598980000|2020-11-17 07:43:00|4399.64|4361.64|4399.26|4361.26|4399.65|4361.65|4399.26|4361.26|10
1605598990000|2020-11-17 07:43:10|4399.2|4361.2|4399.6|4361.6|4399.6|4361.6|4399.17|4361.17|10
1605599000000|2020-11-17 07:43:20|4399.52|4361.52|4400.03|4362.03|4400.09|4362.09|4399.52|4361.52|10
1605599010000|2020-11-17 07:43:30|4399.97|4361.97|4399.96|4361.96|4400.06|4362.06|4399.96|4361.96|6
1605599020000|2020-11-17 07:43:40|4399.99|4361.99|4400.04|4362.04|4400.04|4362.04|4399.93|4361.93|6
1605599030000|2020-11-17 07:43:50|4400|4362|4399.97|4361.97|4400|4362|4399.85|4361.85|9
1605599040000|2020-11-17 07:44:00|4399.99|4361.99|4399.4|4361.4|4400.02|4362.02|4399.4|4361.4|10
1605599050000|2020-11-17 07:44:10|4399.41|4361.41|4399.57|4361.57|4399.77|4361.77|4399.41|4361.41|10
1605599060000|2020-11-17 07:44:20|4399.49|4361.49|4398.56|4360.56|4399.49|4361.49|4398.56|4360.56|10
1605599070000|2020-11-17 07:44:30|4398.36|4360.36|4398.13|4360.13|4398.44|4360.44|4398.12|4360.12|10
1605599080000|2020-11-17 07:44:40|4398.22|4360.22|4397.7|4359.7|4398.22|4360.22|4397.6|4359.6|9
1605599090000|2020-11-17 07:44:50|4397.6|4359.6|4397.79|4359.79|4397.86|4359.86|4397.6|4359.6|9
1605599100000|2020-11-17 07:45:00|4397.88|4359.88|4398.16|4360.16|4398.16|4360.16|4397.83|4359.83|9
1605599110000|2020-11-17 07:45:10|4398.15|4360.15|4398.59|4360.59|4398.59|4360.59|4398.15|4360.15|10
1605599120000|2020-11-17 07:45:20|4398.68|4360.68|4398.61|4360.61|4398.68|4360.68|4398.61|4360.61|9
1605599130000|2020-11-17 07:45:30|4398.59|4360.59|4398.57|4360.57|4398.71|4360.71|4398.57|4360.57|10
1605599140000|2020-11-17 07:45:40|4398.55|4360.55|4398.55|4360.55|4398.56|4360.56|4398.35|4360.35|9
1605599150000|2020-11-17 07:45:50|4398.56|4360.56|4398.38|4360.38|4398.56|4360.56|4398.32|4360.32|7
1605599160000|2020-11-17 07:46:00|4398.28|4360.28|4397.95|4359.95|4398.4|4360.4|4397.95|4359.95|9
1605599170000|2020-11-17 07:46:10|4397.97|4359.97|4398.13|4360.13|4398.13|4360.13|4397.96|4359.96|9
1605599180000|2020-11-17 07:46:20|4398.21|4360.21|4398.2|4360.2|4398.23|4360.23|4398.07|4360.07|7
1605599190000|2020-11-17 07:46:30|4398.25|4360.25|4399.48|4361.48|4399.48|4361.48|4398.25|4360.25|10
1605599200000|2020-11-17 07:46:40|4399.72|4361.72|4400.79|4362.79|4400.79|4362.79|4399.72|4361.72|10
1605599210000|2020-11-17 07:46:50|4400.73|4362.73|4401.27|4363.27|4401.27|4363.27|4400.73|4362.73|10
1605599220000|2020-11-17 07:47:00|4401.25|4363.25|4401.44|4363.44|4401.48|4363.48|4401.14|4363.14|9
1605599230000|2020-11-17 07:47:10|4401.52|4363.52|4401.51|4363.51|4401.53|4363.53|4401.29|4363.29|10
1605599240000|2020-11-17 07:47:20|4401.53|4363.53|4401.91|4363.91|4401.93|4363.93|4401.52|4363.52|10
1605599250000|2020-11-17 07:47:30|4401.82|4363.82|4401.92|4363.92|4401.92|4363.92|4401.66|4363.66|10
1605599260000|2020-11-17 07:47:40|4401.91|4363.91|4402.21|4364.21|4402.21|4364.21|4401.91|4363.91|8
1605599270000|2020-11-17 07:47:50|4402.28|4364.28|4402.03|4364.03|4402.28|4364.28|4401.99|4363.99|8
1605599280000|2020-11-17 07:48:00|4402.05|4364.05|4402.96|4364.96|4402.96|4364.96|4402.01|4364.01|10
1605599290000|2020-11-17 07:48:10|4403.07|4365.07|4403.91|4365.91|4403.91|4365.91|4403.07|4365.07|10
1605599300000|2020-11-17 07:48:20|4403.83|4365.83|4404.07|4366.07|4404.07|4366.07|4403.82|4365.82|10
1605599310000|2020-11-17 07:48:30|4404.11|4366.11|4404.14|4366.14|4404.19|4366.19|4404.06|4366.06|9
1605599320000|2020-11-17 07:48:40|4404.13|4366.13|4404.12|4366.12|4404.19|4366.19|4404.03|4366.03|9
1605599330000|2020-11-17 07:48:50|4404.09|4366.09|4403.83|4365.83|4404.09|4366.09|4403.78|4365.78|10
1605599340000|2020-11-17 07:49:00|4403.69|4365.69|4402.72|4364.72|4403.69|4365.69|4402.72|4364.72|10
1605599350000|2020-11-17 07:49:10|4402.56|4364.56|4401.58|4363.58|4402.56|4364.56|4401.58|4363.58|9
1605599360000|2020-11-17 07:49:20|4401.47|4363.47|4400.3|4362.3|4401.47|4363.47|4400.25|4362.25|10
1605599370000|2020-11-17 07:49:30|4400.22|4362.22|4399.84|4361.84|4400.22|4362.22|4399.84|4361.84|10
1605599380000|2020-11-17 07:49:40|4399.74|4361.74|4399.56|4361.56|4399.87|4361.87|4399.42|4361.42|9
1605599390000|2020-11-17 07:49:50|4399.55|4361.55|4399.5|4361.5|4399.56|4361.56|4399.33|4361.33|10
1605599400000|2020-11-17 07:50:00|4399.55|4361.55|4399.41|4361.41|4399.73|4361.73|4399.14|4361.14|9
1605599410000|2020-11-17 07:50:10|4399.29|4361.29|4399.27|4361.27|4399.33|4361.33|4399.15|4361.15|10
1605599420000|2020-11-17 07:50:20|4399.34|4361.34|4399.31|4361.31|4399.34|4361.34|4399.17|4361.17|10
1605599430000|2020-11-17 07:50:30|4399.38|4361.38|4399.78|4361.78|4399.78|4361.78|4399.24|4361.24|10
1605599440000|2020-11-17 07:50:40|4399.81|4361.81|4399.86|4361.86|4400.12|4362.12|4399.81|4361.81|10
1605599450000|2020-11-17 07:50:50|4399.94|4361.94|4399.88|4361.88|4400|4362|4399.76|4361.76|8
1605599460000|2020-11-17 07:51:00|4399.82|4361.82|4399.88|4361.88|4399.88|4361.88|4399.63|4361.63|10
1605599470000|2020-11-17 07:51:10|4399.84|4361.84|4399.67|4361.67|4399.86|4361.86|4399.67|4361.67|7
1605599480000|2020-11-17 07:51:20|4399.8|4361.8|4399.75|4361.75|4399.8|4361.8|4399.5|4361.5|9
1605599490000|2020-11-17 07:51:30|4399.88|4361.88|4400.23|4362.23|4400.23|4362.23|4399.79|4361.79|8
1605599500000|2020-11-17 07:51:40|4400.28|4362.28|4400.21|4362.21|4400.38|4362.38|4400.15|4362.15|9
1605599510000|2020-11-17 07:51:50|4400.36|4362.36|4399.9|4361.9|4400.36|4362.36|4399.87|4361.87|8
1605599520000|2020-11-17 07:52:00|4399.94|4361.94|4399.76|4361.76|4399.94|4361.94|4399.54|4361.54|10
1605599530000|2020-11-17 07:52:10|4399.78|4361.78|4399.65|4361.65|4399.78|4361.78|4399.6|4361.6|9
1605599540000|2020-11-17 07:52:20|4399.62|4361.62|4399.7|4361.7|4399.85|4361.85|4399.47|4361.47|10
1605599550000|2020-11-17 07:52:30|4399.79|4361.79|4399.76|4361.76|4399.79|4361.79|4399.65|4361.65|6
1605599560000|2020-11-17 07:52:40|4399.78|4361.78|4400.52|4362.52|4400.52|4362.52|4399.78|4361.78|9
1605599570000|2020-11-17 07:52:50|4400.83|4362.83|4401.73|4363.73|4401.75|4363.75|4400.83|4362.83|10
1605599580000|2020-11-17 07:53:00|4401.81|4363.81|4402.39|4364.39|4402.39|4364.39|4401.81|4363.81|10
1605599590000|2020-11-17 07:53:10|4402.64|4364.64|4402.91|4364.91|4403.02|4365.02|4402.64|4364.64|10
1605599600000|2020-11-17 07:53:20|4402.93|4364.93|4402.81|4364.81|4402.94|4364.94|4402.8|4364.8|8
1605599610000|2020-11-17 07:53:30|4402.97|4364.97|4403.18|4365.18|4403.34|4365.34|4402.97|4364.97|10
1605599620000|2020-11-17 07:53:40|4403.24|4365.24|4403.48|4365.48|4403.51|4365.51|4403.15|4365.15|10
1605599630000|2020-11-17 07:53:50|4403.56|4365.56|4404|4366|4404.04|4366.04|4403.56|4365.56|10
1605599640000|2020-11-17 07:54:00|4404.01|4366.01|4404.49|4366.49|4404.57|4366.57|4404.01|4366.01|9
1605599650000|2020-11-17 07:54:10|4404.53|4366.53|4405.1|4367.1|4405.1|4367.1|4404.53|4366.53|9
1605599660000|2020-11-17 07:54:20|4405.21|4367.21|4405.93|4367.93|4405.93|4367.93|4405.13|4367.13|10
1605599670000|2020-11-17 07:54:30|4406.06|4368.06|4406.58|4368.58|4406.64|4368.64|4406.06|4368.06|8
1605599680000|2020-11-17 07:54:40|4406.62|4368.62|4407.02|4369.02|4407.04|4369.04|4406.46|4368.46|9
1605599690000|2020-11-17 07:54:50|4407.28|4369.28|4407.43|4369.43|4407.45|4369.45|4407.19|4369.19|10
1605599700000|2020-11-17 07:55:00|4407.5|4369.5|4407.49|4369.49|4407.6|4369.6|4407.42|4369.42|10
1605599710000|2020-11-17 07:55:10|4407.47|4369.47|4407.78|4369.78|4407.78|4369.78|4407.39|4369.39|9
1605599720000|2020-11-17 07:55:20|4407.87|4369.87|4407.33|4369.33|4407.89|4369.89|4407.33|4369.33|9
1605599730000|2020-11-17 07:55:30|4407.29|4369.29|4407.09|4369.09|4407.3|4369.3|4407.09|4369.09|8
1605599740000|2020-11-17 07:55:40|4406.93|4368.93|4407.08|4369.08|4407.15|4369.15|4406.82|4368.82|7
1605599750000|2020-11-17 07:55:50|4407.3|4369.3|4408|4370|4408.03|4370.03|4407.3|4369.3|10
1605599760000|2020-11-17 07:56:00|4408.13|4370.13|4408.35|4370.35|4408.36|4370.36|4408.13|4370.13|9
1605599770000|2020-11-17 07:56:10|4408.45|4370.45|4408.92|4370.92|4408.95|4370.95|4408.45|4370.45|10
1605599780000|2020-11-17 07:56:20|4408.91|4370.91|4408.93|4370.93|4409.15|4371.15|4408.91|4370.91|9
1605599790000|2020-11-17 07:56:30|4408.92|4370.92|4408.78|4370.78|4408.92|4370.92|4408.76|4370.76|9
1605599800000|2020-11-17 07:56:40|4408.85|4370.85|4408.41|4370.41|4408.85|4370.85|4408.26|4370.26|9
1605599810000|2020-11-17 07:56:50|4408.49|4370.49|4408.42|4370.42|4408.5|4370.5|4408.35|4370.35|8
1605599820000|2020-11-17 07:57:00|4408.25|4370.25|4407.68|4369.68|4408.25|4370.25|4407.68|4369.68|9
1605599830000|2020-11-17 07:57:10|4407.69|4369.69|4407.92|4369.92|4407.92|4369.92|4407.69|4369.69|9
1605599840000|2020-11-17 07:57:20|4407.91|4369.91|4407.68|4369.68|4407.92|4369.92|4407.68|4369.68|8
1605599850000|2020-11-17 07:57:30|4407.55|4369.55|4407.09|4369.09|4407.65|4369.65|4407.09|4369.09|10
1605599860000|2020-11-17 07:57:40|4407.08|4369.08|4406.79|4368.79|4407.08|4369.08|4406.77|4368.77|9
1605599870000|2020-11-17 07:57:50|4406.86|4368.86|4406.42|4368.42|4406.86|4368.86|4406.42|4368.42|9
1605599880000|2020-11-17 07:58:00|4406.35|4368.35|4405.76|4367.76|4406.35|4368.35|4405.76|4367.76|10
1605599890000|2020-11-17 07:58:10|4405.64|4367.64|4405.28|4367.28|4405.74|4367.74|4405.27|4367.27|10
1605599900000|2020-11-17 07:58:20|4405.25|4367.25|4405.14|4367.14|4405.32|4367.32|4405.12|4367.12|10
1605599910000|2020-11-17 07:58:30|4405.13|4367.13|4405.15|4367.15|4405.15|4367.15|4405.05|4367.05|8
1605599920000|2020-11-17 07:58:40|4405.19|4367.19|4404.7|4366.7|4405.24|4367.24|4404.7|4366.7|10
1605599930000|2020-11-17 07:58:50|4404.62|4366.62|4404.34|4366.34|4404.62|4366.62|4404.33|4366.33|10
1605599940000|2020-11-17 07:59:00|4404.25|4366.25|4404.16|4366.16|4404.54|4366.54|4404.11|4366.11|10
1605599950000|2020-11-17 07:59:10|4404.29|4366.29|4403.23|4365.23|4404.29|4366.29|4403.23|4365.23|10
1605599960000|2020-11-17 07:59:20|4403.08|4365.08|4402.94|4364.94|4403.08|4365.08|4402.91|4364.91|9
1605599970000|2020-11-17 07:59:30|4402.96|4364.96|4402.94|4364.94|4403.39|4365.39|4402.94|4364.94|9
1605599980000|2020-11-17 07:59:40|4402.91|4364.91|4403.85|4365.85|4403.86|4365.86|4402.9|4364.9|10
1605599990000|2020-11-17 07:59:50|4404.04|4366.04|4404.04|4366.04|4404.04|4366.04|4403.71|4365.71|10
1605600000000|2020-11-17 08:00:00|4403.95|4365.95|4404.51|4366.51|4404.51|4366.51|4403.95|4365.95|9
1605600010000|2020-11-17 08:00:10|4404.49|4366.49|4405.17|4367.17|4405.17|4367.17|4404.49|4366.49|9
1605600020000|2020-11-17 08:00:20|4405.16|4367.16|4406.38|4368.38|4406.4|4368.4|4405.16|4367.16|9
1605600030000|2020-11-17 08:00:30|4406.32|4368.32|4405.74|4367.74|4406.37|4368.37|4405.65|4367.65|9
1605600040000|2020-11-17 08:00:40|4405.61|4367.61|4405.44|4367.44|4405.62|4367.62|4405.37|4367.37|9
1605600050000|2020-11-17 08:00:50|4405.68|4367.68|4406.37|4368.37|4406.37|4368.37|4405.68|4367.68|10
1605600060000|2020-11-17 08:01:00|4406.44|4368.44|4406.3|4368.3|4406.68|4368.68|4406.3|4368.3|9
1605600070000|2020-11-17 08:01:10|4406.28|4368.28|4405.47|4367.47|4406.34|4368.34|4405.47|4367.47|10
1605600080000|2020-11-17 08:01:20|4405.44|4367.44|4404.16|4366.16|4405.44|4367.44|4404.16|4366.16|10
1605600090000|2020-11-17 08:01:30|4403.74|4365.74|4402.32|4364.32|4403.9|4365.9|4402.32|4364.32|10
1605600100000|2020-11-17 08:01:40|4402.39|4364.39|4402.39|4364.39|4402.44|4364.44|4402.34|4364.34|10
1605600110000|2020-11-17 08:01:50|4402.38|4364.38|4402.59|4364.59|4402.6|4364.6|4402.34|4364.34|10
1605600120000|2020-11-17 08:02:00|4402.68|4364.68|4403.4|4365.4|4403.4|4365.4|4402.64|4364.64|10
1605600130000|2020-11-17 08:02:10|4403.19|4365.19|4403.81|4365.81|4403.82|4365.82|4403.19|4365.19|10
1605600140000|2020-11-17 08:02:20|4403.93|4365.93|4404.74|4366.74|4404.74|4366.74|4403.93|4365.93|10
1605600150000|2020-11-17 08:02:30|4405.12|4367.12|4405.81|4367.81|4405.85|4367.85|4405.12|4367.12|10
1605600160000|2020-11-17 08:02:40|4405.7|4367.7|4406.54|4368.54|4406.54|4368.54|4405.7|4367.7|9
1605600170000|2020-11-17 08:02:50|4406.57|4368.57|4406.75|4368.75|4406.85|4368.85|4406.48|4368.48|10
1605600180000|2020-11-17 08:03:00|4406.76|4368.76|4406.79|4368.79|4406.93|4368.93|4406.07|4368.07|10
1605600190000|2020-11-17 08:03:10|4407.17|4369.17|4408.01|4370.01|4408.01|4370.01|4407.17|4369.17|10
1605600200000|2020-11-17 08:03:20|4408.07|4370.07|4408.32|4370.32|4408.41|4370.41|4408.07|4370.07|9
1605600210000|2020-11-17 08:03:30|4408.28|4370.28|4408.6|4370.6|4408.6|4370.6|4408.28|4370.28|10
1605600220000|2020-11-17 08:03:40|4408.63|4370.63|4408.15|4370.15|4408.66|4370.66|4408.1|4370.1|10
1605600230000|2020-11-17 08:03:50|4408.09|4370.09|4407.57|4369.57|4408.12|4370.12|4407.57|4369.57|10
1605600240000|2020-11-17 08:04:00|4407.58|4369.58|4407.42|4369.42|4407.73|4369.73|4407.3|4369.3|10
1605600250000|2020-11-17 08:04:10|4407.24|4369.24|4407.04|4369.04|4407.46|4369.46|4406.97|4368.97|10
1605600260000|2020-11-17 08:04:20|4407.02|4369.02|4406.1|4368.1|4407.03|4369.03|4406.1|4368.1|10
1605600270000|2020-11-17 08:04:30|4406.17|4368.17|4406.36|4368.36|4406.36|4368.36|4406.13|4368.13|10
1605600280000|2020-11-17 08:04:40|4406.83|4368.83|4406.71|4368.71|4406.9|4368.9|4406.42|4368.42|10
1605600290000|2020-11-17 08:04:50|4406.67|4368.67|4406.83|4368.83|4407.15|4369.15|4406.67|4368.67|10
1605600300000|2020-11-17 08:05:00|4406.59|4368.59|4406.43|4368.43|4406.61|4368.61|4406.35|4368.35|8
1605600310000|2020-11-17 08:05:10|4406.53|4368.53|4405.14|4367.14|4406.61|4368.61|4405.08|4367.08|10
1605600320000|2020-11-17 08:05:20|4405.07|4367.07|4404.45|4366.45|4405.07|4367.07|4403.87|4365.87|10
1605600330000|2020-11-17 08:05:30|4404.47|4366.47|4404.5|4366.5|4404.51|4366.51|4404.18|4366.18|10
1605600340000|2020-11-17 08:05:40|4404.96|4366.96|4405.06|4367.06|4405.18|4367.18|4404.94|4366.94|10
1605600350000|2020-11-17 08:05:50|4404.93|4366.93|4404.81|4366.81|4405.03|4367.03|4404.53|4366.53|10
1605600360000|2020-11-17 08:06:00|4404.73|4366.73|4405.08|4367.08|4405.08|4367.08|4404.69|4366.69|9
1605600370000|2020-11-17 08:06:10|4405.09|4367.09|4405.18|4367.18|4405.27|4367.27|4405|4367|10
1605600380000|2020-11-17 08:06:20|4405.04|4367.04|4405.41|4367.41|4405.41|4367.41|4405.04|4367.04|10
1605600390000|2020-11-17 08:06:30|4405.89|4367.89|4406.22|4368.22|4406.57|4368.57|4405.89|4367.89|10
1605600400000|2020-11-17 08:06:40|4406.31|4368.31|4405.31|4367.31|4406.31|4368.31|4405.31|4367.31|10
1605600410000|2020-11-17 08:06:50|4405.34|4367.34|4403.85|4365.85|4405.34|4367.34|4403.85|4365.85|9
1605600420000|2020-11-17 08:07:00|4403.75|4365.75|4403.01|4365.01|4403.85|4365.85|4403.01|4365.01|10
1605600430000|2020-11-17 08:07:10|4402.94|4364.94|4403.07|4365.07|4403.16|4365.16|4402.84|4364.84|9
1605600440000|2020-11-17 08:07:20|4403.4|4365.4|4403.49|4365.49|4403.49|4365.49|4403.25|4365.25|9
1605600450000|2020-11-17 08:07:30|4403.78|4365.78|4403.83|4365.83|4403.83|4365.83|4403.48|4365.48|10
1605600460000|2020-11-17 08:07:40|4403.75|4365.75|4403.62|4365.62|4403.79|4365.79|4403.46|4365.46|9
1605600470000|2020-11-17 08:07:50|4403.59|4365.59|4403.37|4365.37|4403.59|4365.59|4403.32|4365.32|10
1605600480000|2020-11-17 08:08:00|4403.34|4365.34|4403.42|4365.42|4403.52|4365.52|4403.31|4365.31|10
1605600490000|2020-11-17 08:08:10|4403.39|4365.39|4403.29|4365.29|4403.42|4365.42|4403.19|4365.19|8
1605600500000|2020-11-17 08:08:20|4403.22|4365.22|4403.08|4365.08|4403.22|4365.22|4402.89|4364.89|9
1605600510000|2020-11-17 08:08:30|4402.95|4364.95|4402.96|4364.96|4402.99|4364.99|4402.87|4364.87|9
1605600520000|2020-11-17 08:08:40|4403.05|4365.05|4403.17|4365.17|4403.24|4365.24|4403.02|4365.02|9
1605600530000|2020-11-17 08:08:50|4403.41|4365.41|4403.06|4365.06|4403.42|4365.42|4403.06|4365.06|10
1605600540000|2020-11-17 08:09:00|4402.85|4364.85|4402.82|4364.82|4402.85|4364.85|4402.66|4364.66|9
1605600550000|2020-11-17 08:09:10|4402.88|4364.88|4403.07|4365.07|4403.11|4365.11|4402.88|4364.88|10
1605600560000|2020-11-17 08:09:20|4402.96|4364.96|4402.97|4364.97|4403.05|4365.05|4402.89|4364.89|10
1605600570000|2020-11-17 08:09:30|4403.01|4365.01|4403.23|4365.23|4403.27|4365.27|4402.96|4364.96|10
1605600580000|2020-11-17 08:09:40|4403.16|4365.16|4403.27|4365.27|4403.27|4365.27|4403.11|4365.11|10
1605600590000|2020-11-17 08:09:50|4403.21|4365.21|4403.06|4365.06|4403.28|4365.28|4403.06|4365.06|10
1605600600000|2020-11-17 08:10:00|4402.97|4364.97|4402.7|4364.7|4403.08|4365.08|4402.69|4364.69|10
1605600610000|2020-11-17 08:10:10|4402.33|4364.33|4401.94|4363.94|4402.41|4364.41|4401.94|4363.94|10
1605600620000|2020-11-17 08:10:20|4401.82|4363.82|4401.22|4363.22|4401.82|4363.82|4401.2|4363.2|10
1605600630000|2020-11-17 08:10:30|4401.04|4363.04|4400.38|4362.38|4401.04|4363.04|4400.38|4362.38|10
1605600640000|2020-11-17 08:10:40|4400.24|4362.24|4399.37|4361.37|4400.24|4362.24|4399.37|4361.37|10
1605600650000|2020-11-17 08:10:50|4399.12|4361.12|4398.97|4360.97|4399.12|4361.12|4398.77|4360.77|9
1605600660000|2020-11-17 08:11:00|4398.95|4360.95|4398.77|4360.77|4398.95|4360.95|4398.59|4360.59|10
1605600670000|2020-11-17 08:11:10|4398.76|4360.76|4399.03|4361.03|4399.03|4361.03|4398.57|4360.57|9
1605600680000|2020-11-17 08:11:20|4399.09|4361.09|4399.52|4361.52|4399.52|4361.52|4398.99|4360.99|9
1605600690000|2020-11-17 08:11:30|4399.78|4361.78|4399.96|4361.96|4400.26|4362.26|4399.74|4361.74|10
1605600700000|2020-11-17 08:11:40|4399.79|4361.79|4399.3|4361.3|4399.79|4361.79|4399.3|4361.3|10
1605600710000|2020-11-17 08:11:50|4399.27|4361.27|4399.46|4361.46|4399.46|4361.46|4399.27|4361.27|10
1605600720000|2020-11-17 08:12:00|4399.47|4361.47|4398.74|4360.74|4399.47|4361.47|4398.74|4360.74|10
1605600730000|2020-11-17 08:12:10|4398.72|4360.72|4397.89|4359.89|4398.72|4360.72|4397.89|4359.89|10
1605600740000|2020-11-17 08:12:20|4397.64|4359.64|4397.66|4359.66|4397.69|4359.69|4397.49|4359.49|9
1605600750000|2020-11-17 08:12:30|4397.69|4359.69|4396.82|4358.82|4397.71|4359.71|4396.82|4358.82|10
1605600760000|2020-11-17 08:12:40|4396.68|4358.68|4396.29|4358.29|4396.68|4358.68|4396.29|4358.29|10
1605600770000|2020-11-17 08:12:50|4396.22|4358.22|4395.87|4357.87|4396.22|4358.22|4395.86|4357.86|9
1605600780000|2020-11-17 08:13:00|4395.9|4357.9|4396.14|4358.14|4396.15|4358.15|4395.9|4357.9|10
1605600790000|2020-11-17 08:13:10|4396.18|4358.18|4396.72|4358.72|4396.72|4358.72|4396.18|4358.18|8
1605600800000|2020-11-17 08:13:20|4396.75|4358.75|4397.6|4359.6|4397.6|4359.6|4396.75|4358.75|8
1605600810000|2020-11-17 08:13:30|4397.58|4359.58|4397.58|4359.58|4397.7|4359.7|4397.5|4359.5|10
1605600820000|2020-11-17 08:13:40|4397.65|4359.65|4397.77|4359.77|4397.85|4359.85|4397.65|4359.65|9
1605600830000|2020-11-17 08:13:50|4397.78|4359.78|4397.72|4359.72|4397.82|4359.82|4397.63|4359.63|10
1605600840000|2020-11-17 08:14:00|4397.73|4359.73|4397.29|4359.29|4397.78|4359.78|4397.18|4359.18|9
1605600850000|2020-11-17 08:14:10|4397.02|4359.02|4396.31|4358.31|4397.02|4359.02|4396.31|4358.31|9
1605600860000|2020-11-17 08:14:20|4396.28|4358.28|4395.63|4357.63|4396.28|4358.28|4395.63|4357.63|10
1605600870000|2020-11-17 08:14:30|4395.7|4357.7|4394.92|4356.92|4395.71|4357.71|4394.89|4356.89|10
1605600880000|2020-11-17 08:14:40|4394.95|4356.95|4394.64|4356.64|4394.95|4356.95|4394.62|4356.62|9
1605600890000|2020-11-17 08:14:50|4394.74|4356.74|4394.4|4356.4|4394.75|4356.75|4394.4|4356.4|10
1605600900000|2020-11-17 08:15:00|4394.48|4356.48|4394.17|4356.17|4394.55|4356.55|4394.17|4356.17|10
1605600910000|2020-11-17 08:15:10|4394.12|4356.12|4394.03|4356.03|4394.18|4356.18|4394.02|4356.02|6
1605600920000|2020-11-17 08:15:20|4394|4356|4394.07|4356.07|4394.07|4356.07|4393.84|4355.84|9
1605600930000|2020-11-17 08:15:30|4394.12|4356.12|4394.17|4356.17|4394.17|4356.17|4393.9|4355.9|10
1605600940000|2020-11-17 08:15:40|4394.21|4356.21|4394.11|4356.11|4394.24|4356.24|4394.07|4356.07|10
1605600950000|2020-11-17 08:15:50|4394.08|4356.08|4393.76|4355.76|4394.08|4356.08|4393.76|4355.76|8
1605600960000|2020-11-17 08:16:00|4393.69|4355.69|4392.49|4354.49|4393.69|4355.69|4392.49|4354.49|9
1605600970000|2020-11-17 08:16:10|4392.37|4354.37|4391.95|4353.95|4392.37|4354.37|4391.8|4353.8|9
1605600980000|2020-11-17 08:16:20|4391.96|4353.96|4390.89|4352.89|4392|4354|4390.89|4352.89|10
1605600990000|2020-11-17 08:16:30|4390.66|4352.66|4389.89|4351.89|4390.66|4352.66|4389.89|4351.89|10
1605601000000|2020-11-17 08:16:40|4389.9|4351.9|4389.74|4351.74|4389.92|4351.92|4389.74|4351.74|9
1605601010000|2020-11-17 08:16:50|4389.81|4351.81|4389.58|4351.58|4389.81|4351.81|4389.49|4351.49|10
1605601020000|2020-11-17 08:17:00|4389.25|4351.25|4388.97|4350.97|4389.29|4351.29|4388.85|4350.85|10
1605601030000|2020-11-17 08:17:10|4388.81|4350.81|4388.2|4350.2|4388.81|4350.81|4388.2|4350.2|8
1605601040000|2020-11-17 08:17:20|4388.42|4350.42|4388.73|4350.73|4388.73|4350.73|4388.42|4350.42|8
1605601050000|2020-11-17 08:17:30|4389.03|4351.03|4390.62|4352.62|4390.62|4352.62|4389.03|4351.03|10
1605601060000|2020-11-17 08:17:40|4390.63|4352.63|4391.06|4353.06|4391.15|4353.15|4390.63|4352.63|10
1605601070000|2020-11-17 08:17:50|4390.97|4352.97|4391.32|4353.32|4391.32|4353.32|4390.92|4352.92|9
1605601080000|2020-11-17 08:18:00|4391.42|4353.42|4391.76|4353.76|4391.86|4353.86|4391.42|4353.42|10
1605601090000|2020-11-17 08:18:10|4391.8|4353.8|4392.28|4354.28|4392.34|4354.34|4391.79|4353.79|9
1605601100000|2020-11-17 08:18:20|4392.33|4354.33|4392.62|4354.62|4392.75|4354.75|4392.33|4354.33|8
1605601110000|2020-11-17 08:18:30|4392.49|4354.49|4392.14|4354.14|4392.49|4354.49|4392.14|4354.14|9
1605601120000|2020-11-17 08:18:40|4392.08|4354.08|4391.81|4353.81|4392.08|4354.08|4391.81|4353.81|9
1605601130000|2020-11-17 08:18:50|4391.83|4353.83|4391.54|4353.54|4391.83|4353.83|4391.33|4353.33|8
1605601140000|2020-11-17 08:19:00|4391.61|4353.61|4390.86|4352.86|4391.61|4353.61|4390.76|4352.76|10
1605601150000|2020-11-17 08:19:10|4390.81|4352.81|4390.19|4352.19|4390.81|4352.81|4390.19|4352.19|8
1605601160000|2020-11-17 08:19:20|4390.14|4352.14|4389.75|4351.75|4390.16|4352.16|4389.75|4351.75|9
1605601170000|2020-11-17 08:19:30|4389.79|4351.79|4389.14|4351.14|4389.79|4351.79|4389.06|4351.06|10
1605601180000|2020-11-17 08:19:40|4389.06|4351.06|4389.53|4351.53|4389.53|4351.53|4388.99|4350.99|10
1605601190000|2020-11-17 08:19:50|4389.34|4351.34|4389.64|4351.64|4389.68|4351.68|4389.34|4351.34|10
1605601200000|2020-11-17 08:20:00|4389.59|4351.59|4388.63|4350.63|4389.59|4351.59|4388.63|4350.63|9
1605601210000|2020-11-17 08:20:10|4388.76|4350.76|4388.74|4350.74|4388.76|4350.76|4388.69|4350.69|7
1605601220000|2020-11-17 08:20:20|4388.78|4350.78|4388.43|4350.43|4388.78|4350.78|4388.43|4350.43|10
1605601230000|2020-11-17 08:20:30|4388.51|4350.51|4388.27|4350.27|4388.51|4350.51|4388.23|4350.23|9
1605601240000|2020-11-17 08:20:40|4388.04|4350.04|4387.88|4349.88|4388.13|4350.13|4387.88|4349.88|9
1605601250000|2020-11-17 08:20:50|4387.87|4349.87|4388.13|4350.13|4388.21|4350.21|4387.87|4349.87|10
1605601260000|2020-11-17 08:21:00|4388.06|4350.06|4387.78|4349.78|4388.15|4350.15|4387.78|4349.78|10
1605601270000|2020-11-17 08:21:10|4387.8|4349.8|4387.88|4349.88|4388.11|4350.11|4387.8|4349.8|10
1605601280000|2020-11-17 08:21:20|4387.89|4349.89|4387.65|4349.65|4387.89|4349.89|4387.52|4349.52|9
1605601290000|2020-11-17 08:21:30|4387.51|4349.51|4387.94|4349.94|4387.94|4349.94|4387.46|4349.46|8
1605601300000|2020-11-17 08:21:40|4388.01|4350.01|4388.88|4350.88|4388.88|4350.88|4388.01|4350.01|10
1605601310000|2020-11-17 08:21:50|4388.94|4350.94|4389.5|4351.5|4389.57|4351.57|4388.94|4350.94|9
1605601320000|2020-11-17 08:22:00|4389.52|4351.52|4389.96|4351.96|4389.96|4351.96|4389.52|4351.52|10
1605601330000|2020-11-17 08:22:10|4389.92|4351.92|4389.86|4351.86|4389.92|4351.92|4389.68|4351.68|10
1605601340000|2020-11-17 08:22:20|4389.81|4351.81|4390.94|4352.94|4390.94|4352.94|4389.81|4351.81|10
1605601350000|2020-11-17 08:22:30|4390.85|4352.85|4391.38|4353.38|4391.38|4353.38|4390.84|4352.84|10
1605601360000|2020-11-17 08:22:40|4391.5|4353.5|4392.24|4354.24|4392.24|4354.24|4391.5|4353.5|10
1605601370000|2020-11-17 08:22:50|4392.54|4354.54|4392.73|4354.73|4392.76|4354.76|4392.54|4354.54|10
1605601380000|2020-11-17 08:23:00|4392.74|4354.74|4392.93|4354.93|4393.26|4355.26|4392.69|4354.69|10
1605601390000|2020-11-17 08:23:10|4392.8|4354.8|4393.26|4355.26|4393.26|4355.26|4392.8|4354.8|9
1605601400000|2020-11-17 08:23:20|4393.27|4355.27|4393.57|4355.57|4393.57|4355.57|4393.18|4355.18|10
1605601410000|2020-11-17 08:23:30|4393.66|4355.66|4394.08|4356.08|4394.1|4356.1|4393.66|4355.66|8
1605601420000|2020-11-17 08:23:40|4394.18|4356.18|4393.97|4355.97|4394.18|4356.18|4393.84|4355.84|10
1605601430000|2020-11-17 08:23:50|4393.92|4355.92|4393.53|4355.53|4393.92|4355.92|4393.53|4355.53|8
1605601440000|2020-11-17 08:24:00|4393.62|4355.62|4393.52|4355.52|4393.7|4355.7|4393.52|4355.52|8
1605601450000|2020-11-17 08:24:10|4393.57|4355.57|4393.35|4355.35|4393.57|4355.57|4393.35|4355.35|8
1605601460000|2020-11-17 08:24:20|4393.21|4355.21|4393.18|4355.18|4393.41|4355.41|4393.16|4355.16|10
1605601470000|2020-11-17 08:24:30|4393.13|4355.13|4393.07|4355.07|4393.13|4355.13|4392.85|4354.85|9
1605601480000|2020-11-17 08:24:40|4393.09|4355.09|4393.19|4355.19|4393.19|4355.19|4393.04|4355.04|9
1605601490000|2020-11-17 08:24:50|4393.18|4355.18|4393.73|4355.73|4393.73|4355.73|4393.17|4355.17|9
1605601500000|2020-11-17 08:25:00|4393.63|4355.63|4393.65|4355.65|4393.68|4355.68|4393.54|4355.54|8
1605601510000|2020-11-17 08:25:10|4393.72|4355.72|4393.87|4355.87|4393.94|4355.94|4393.67|4355.67|9
1605601520000|2020-11-17 08:25:20|4393.89|4355.89|4393.7|4355.7|4393.89|4355.89|4393.7|4355.7|10
1605601530000|2020-11-17 08:25:30|4393.62|4355.62|4393.57|4355.57|4393.68|4355.68|4393.56|4355.56|10
1605601540000|2020-11-17 08:25:40|4393.54|4355.54|4393.05|4355.05|4393.54|4355.54|4393.05|4355.05|10
1605601550000|2020-11-17 08:25:50|4393.06|4355.06|4392.87|4354.87|4393.1|4355.1|4392.86|4354.86|10
1605601560000|2020-11-17 08:26:00|4392.84|4354.84|4393.19|4355.19|4393.19|4355.19|4392.82|4354.82|9
1605601570000|2020-11-17 08:26:10|4393.22|4355.22|4393.69|4355.69|4393.69|4355.69|4393.12|4355.12|6
1605601580000|2020-11-17 08:26:20|4393.79|4355.79|4394.89|4356.89|4394.89|4356.89|4393.79|4355.79|10
1605601590000|2020-11-17 08:26:30|4394.86|4356.86|4395.24|4357.24|4395.41|4357.41|4394.86|4356.86|10
1605601600000|2020-11-17 08:26:40|4395.31|4357.31|4395.57|4357.57|4395.57|4357.57|4395.26|4357.26|10
1605601610000|2020-11-17 08:26:50|4395.55|4357.55|4395.99|4357.99|4396.05|4358.05|4395.55|4357.55|10
1605601620000|2020-11-17 08:27:00|4396.01|4358.01|4396.1|4358.1|4396.13|4358.13|4395.99|4357.99|8
1605601630000|2020-11-17 08:27:10|4396.15|4358.15|4396.35|4358.35|4396.35|4358.35|4396.12|4358.12|10
1605601640000|2020-11-17 08:27:20|4396.19|4358.19|4396.49|4358.49|4396.49|4358.49|4396.19|4358.19|10
1605601650000|2020-11-17 08:27:30|4396.43|4358.43|4396.35|4358.35|4396.52|4358.52|4396.29|4358.29|9
1605601660000|2020-11-17 08:27:40|4396.37|4358.37|4396.51|4358.51|4396.61|4358.61|4396.25|4358.25|8
1605601670000|2020-11-17 08:27:50|4396.36|4358.36|4396.13|4358.13|4396.42|4358.42|4396.13|4358.13|9
1605601680000|2020-11-17 08:28:00|4396.17|4358.17|4396.13|4358.13|4396.24|4358.24|4396.03|4358.03|10
1605601690000|2020-11-17 08:28:10|4396.31|4358.31|4395.33|4357.33|4396.33|4358.33|4395.3|4357.3|9
1605601700000|2020-11-17 08:28:20|4395.35|4357.35|4396.11|4358.11|4396.11|4358.11|4395.35|4357.35|8
1605601710000|2020-11-17 08:28:30|4395.92|4357.92|4395.64|4357.64|4395.97|4357.97|4395.62|4357.62|9
1605601720000|2020-11-17 08:28:40|4395.63|4357.63|4395.71|4357.71|4395.71|4357.71|4395.61|4357.61|5
1605601730000|2020-11-17 08:28:50|4395.66|4357.66|4395.72|4357.72|4395.72|4357.72|4395.54|4357.54|6
1605601740000|2020-11-17 08:29:00|4395.79|4357.79|4396.22|4358.22|4396.22|4358.22|4395.79|4357.79|10
1605601750000|2020-11-17 08:29:10|4396.23|4358.23|4396.06|4358.06|4396.23|4358.23|4396.06|4358.06|8
1605601760000|2020-11-17 08:29:20|4396.1|4358.1|4395.77|4357.77|4396.19|4358.19|4395.77|4357.77|9
1605601770000|2020-11-17 08:29:30|4395.86|4357.86|4395.98|4357.98|4396.18|4358.18|4395.86|4357.86|9
1605601780000|2020-11-17 08:29:40|4395.96|4357.96|4396.15|4358.15|4396.18|4358.18|4395.96|4357.96|8
1605601790000|2020-11-17 08:29:50|4396.2|4358.2|4395.92|4357.92|4396.2|4358.2|4395.87|4357.87|10
1605601800000|2020-11-17 08:30:00|4395.9|4357.9|4396.64|4358.64|4396.64|4358.64|4395.77|4357.77|10
1605601810000|2020-11-17 08:30:10|4396.7|4358.7|4396.78|4358.78|4396.83|4358.83|4396.7|4358.7|8
1605601820000|2020-11-17 08:30:20|4396.87|4358.87|4396.83|4358.83|4396.88|4358.88|4396.72|4358.72|7
1605601830000|2020-11-17 08:30:30|4396.9|4358.9|4397.05|4359.05|4397.12|4359.12|4396.89|4358.89|9
1605601840000|2020-11-17 08:30:40|4397.1|4359.1|4397.1|4359.1|4397.26|4359.26|4397.07|4359.07|10
1605601850000|2020-11-17 08:30:50|4397.22|4359.22|4397.33|4359.33|4397.33|4359.33|4397.19|4359.19|6
1605601860000|2020-11-17 08:31:00|4397.45|4359.45|4397.32|4359.32|4397.54|4359.54|4397.32|4359.32|10
1605601870000|2020-11-17 08:31:10|4397.36|4359.36|4397.79|4359.79|4397.79|4359.79|4397.36|4359.36|7
1605601880000|2020-11-17 08:31:20|4397.68|4359.68|4398.22|4360.22|4398.22|4360.22|4397.68|4359.68|10
1605601890000|2020-11-17 08:31:30|4398.16|4360.16|4398.7|4360.7|4398.84|4360.84|4398.16|4360.16|10
1605601900000|2020-11-17 08:31:40|4398.67|4360.67|4399.17|4361.17|4399.18|4361.18|4398.67|4360.67|9
1605601910000|2020-11-17 08:31:50|4399.29|4361.29|4399.64|4361.64|4399.67|4361.67|4399.29|4361.29|10
1605601920000|2020-11-17 08:32:00|4399.66|4361.66|4399.64|4361.64|4399.75|4361.75|4399.6|4361.6|8
1605601930000|2020-11-17 08:32:10|4399.61|4361.61|4398.74|4360.74|4399.61|4361.61|4398.74|4360.74|10
1605601940000|2020-11-17 08:32:20|4398.71|4360.71|4397.77|4359.77|4398.71|4360.71|4397.67|4359.67|10
1605601950000|2020-11-17 08:32:30|4397.6|4359.6|4397.5|4359.5|4397.6|4359.6|4397.2|4359.2|10
1605601960000|2020-11-17 08:32:40|4397.54|4359.54|4397.73|4359.73|4397.73|4359.73|4397.49|4359.49|10
1605601970000|2020-11-17 08:32:50|4397.7|4359.7|4397.95|4359.95|4398|4360|4397.69|4359.69|9
1605601980000|2020-11-17 08:33:00|4398.09|4360.09|4398.38|4360.38|4398.38|4360.38|4398.09|4360.09|6
1605601990000|2020-11-17 08:33:10|4398.39|4360.39|4398.78|4360.78|4398.79|4360.79|4398.38|4360.38|10
1605602000000|2020-11-17 08:33:20|4398.74|4360.74|4399|4361|4399.05|4361.05|4398.74|4360.74|9
1605602010000|2020-11-17 08:33:30|4398.82|4360.82|4398.86|4360.86|4398.86|4360.86|4398.79|4360.79|8
1605602020000|2020-11-17 08:33:40|4398.85|4360.85|4398.8|4360.8|4398.85|4360.85|4398.69|4360.69|8
1605602030000|2020-11-17 08:33:50|4398.78|4360.78|4399.06|4361.06|4399.06|4361.06|4398.78|4360.78|8
1605602040000|2020-11-17 08:34:00|4399.07|4361.07|4399.42|4361.42|4399.42|4361.42|4399.06|4361.06|10
1605602050000|2020-11-17 08:34:10|4399.46|4361.46|4400.49|4362.49|4400.49|4362.49|4399.43|4361.43|10
1605602060000|2020-11-17 08:34:20|4400.55|4362.55|4401.41|4363.41|4401.41|4363.41|4400.55|4362.55|10
1605602070000|2020-11-17 08:34:30|4401.46|4363.46|4401.81|4363.81|4401.81|4363.81|4401.45|4363.45|9
1605602080000|2020-11-17 08:34:40|4401.68|4363.68|4401.93|4363.93|4401.93|4363.93|4401.45|4363.45|9
1605602090000|2020-11-17 08:34:50|4401.69|4363.69|4402.12|4364.12|4402.23|4364.23|4401.69|4363.69|10
1605602100000|2020-11-17 08:35:00|4402.15|4364.15|4402.71|4364.71|4402.8|4364.8|4402.14|4364.14|10
1605602110000|2020-11-17 08:35:10|4402.59|4364.59|4402.01|4364.01|4402.59|4364.59|4402.01|4364.01|9
1605602120000|2020-11-17 08:35:20|4401.95|4363.95|4402.12|4364.12|4402.12|4364.12|4401.94|4363.94|8
1605602130000|2020-11-17 08:35:30|4402.19|4364.19|4402.01|4364.01|4402.21|4364.21|4402.01|4364.01|8
1605602140000|2020-11-17 08:35:40|4401.96|4363.96|4401.88|4363.88|4401.96|4363.96|4401.83|4363.83|9
1605602150000|2020-11-17 08:35:50|4401.99|4363.99|4401.47|4363.47|4402.07|4364.07|4401.47|4363.47|10
1605602160000|2020-11-17 08:36:00|4401.37|4363.37|4401.21|4363.21|4401.37|4363.37|4401.01|4363.01|10
1605602170000|2020-11-17 08:36:10|4401.12|4363.12|4400.41|4362.41|4401.15|4363.15|4400.33|4362.33|10
1605602180000|2020-11-17 08:36:20|4400.31|4362.31|4400.59|4362.59|4400.59|4362.59|4400.26|4362.26|10
1605602190000|2020-11-17 08:36:30|4400.55|4362.55|4400.05|4362.05|4400.55|4362.55|4400.02|4362.02|10
1605602200000|2020-11-17 08:36:40|4400.06|4362.06|4399.8|4361.8|4400.23|4362.23|4399.8|4361.8|10
1605602210000|2020-11-17 08:36:50|4399.76|4361.76|4399.64|4361.64|4399.76|4361.76|4399.64|4361.64|8
1605602220000|2020-11-17 08:37:00|4399.62|4361.62|4399.82|4361.82|4399.82|4361.82|4399.54|4361.54|10
1605602230000|2020-11-17 08:37:10|4400.24|4362.24|4400.11|4362.11|4400.29|4362.29|4400.11|4362.11|9
1605602240000|2020-11-17 08:37:20|4400.08|4362.08|4400.08|4362.08|4400.08|4362.08|4399.98|4361.98|7
1605602250000|2020-11-17 08:37:30|4400.04|4362.04|4400.24|4362.24|4400.24|4362.24|4400.04|4362.04|9
1605602260000|2020-11-17 08:37:40|4400.22|4362.22|4400.37|4362.37|4400.41|4362.41|4400.22|4362.22|9
1605602270000|2020-11-17 08:37:50|4400.36|4362.36|4400.59|4362.59|4400.59|4362.59|4400.28|4362.28|9
1605602280000|2020-11-17 08:38:00|4400.56|4362.56|4400.23|4362.23|4400.63|4362.63|4400.23|4362.23|9
1605602290000|2020-11-17 08:38:10|4400.22|4362.22|4400.15|4362.15|4400.31|4362.31|4400.09|4362.09|10
1605602300000|2020-11-17 08:38:20|4400.12|4362.12|4400.03|4362.03|4400.14|4362.14|4400.03|4362.03|9
1605602310000|2020-11-17 08:38:30|4400.02|4362.02|4399.52|4361.52|4400.02|4362.02|4399.52|4361.52|9
1605602320000|2020-11-17 08:38:40|4399.59|4361.59|4399.48|4361.48|4399.59|4361.59|4399.38|4361.38|7
1605602330000|2020-11-17 08:38:50|4399.44|4361.44|4399.32|4361.32|4399.47|4361.47|4399.32|4361.32|9
1605602340000|2020-11-17 08:39:00|4399.37|4361.37|4399.25|4361.25|4399.37|4361.37|4399.18|4361.18|10
1605602350000|2020-11-17 08:39:10|4399.19|4361.19|4398.92|4360.92|4399.19|4361.19|4398.92|4360.92|9
1605602360000|2020-11-17 08:39:20|4398.89|4360.89|4398.62|4360.62|4398.96|4360.96|4398.62|4360.62|8
1605602370000|2020-11-17 08:39:30|4398.59|4360.59|4398.51|4360.51|4398.59|4360.59|4398.37|4360.37|9
1605602380000|2020-11-17 08:39:40|4398.49|4360.49|4398.43|4360.43|4398.52|4360.52|4398.43|4360.43|8
1605602390000|2020-11-17 08:39:50|4398.4|4360.4|4397.81|4359.81|4398.42|4360.42|4397.77|4359.77|8
1605602400000|2020-11-17 08:40:00|4397.62|4359.62|4397.36|4359.36|4397.82|4359.82|4397.36|4359.36|9
1605602410000|2020-11-17 08:40:10|4397.1|4359.1|4397.58|4359.58|4397.58|4359.58|4397.08|4359.08|9
1605602420000|2020-11-17 08:40:20|4397.59|4359.59|4397.3|4359.3|4397.59|4359.59|4397.04|4359.04|8
1605602430000|2020-11-17 08:40:30|4397.25|4359.25|4397.27|4359.27|4397.47|4359.47|4397.25|4359.25|8
1605602440000|2020-11-17 08:40:40|4397.06|4359.06|4396.99|4358.99|4397.07|4359.07|4396.9|4358.9|10
1605602450000|2020-11-17 08:40:50|4396.83|4358.83|4396.24|4358.24|4396.83|4358.83|4396.24|4358.24|9
1605602460000|2020-11-17 08:41:00|4396.25|4358.25|4396.19|4358.19|4396.26|4358.26|4396.13|4358.13|7
1605602470000|2020-11-17 08:41:10|4396.2|4358.2|4396.51|4358.51|4396.51|4358.51|4396.04|4358.04|7
1605602480000|2020-11-17 08:41:20|4396.52|4358.52|4396.12|4358.12|4396.52|4358.52|4396.12|4358.12|10
1605602490000|2020-11-17 08:41:30|4396.14|4358.14|4395.99|4357.99|4396.14|4358.14|4395.98|4357.98|9
1605602500000|2020-11-17 08:41:40|4396|4358|4395.75|4357.75|4396|4358|4395.75|4357.75|9
1605602510000|2020-11-17 08:41:50|4395.81|4357.81|4395.52|4357.52|4395.94|4357.94|4395.52|4357.52|8
1605602520000|2020-11-17 08:42:00|4395.68|4357.68|4395.33|4357.33|4395.68|4357.68|4395.33|4357.33|9
1605602530000|2020-11-17 08:42:10|4395.42|4357.42|4395.33|4357.33|4395.49|4357.49|4395.33|4357.33|9
1605602540000|2020-11-17 08:42:20|4395.31|4357.31|4395.3|4357.3|4395.47|4357.47|4395.2|4357.2|10
1605602550000|2020-11-17 08:42:30|4395.41|4357.41|4395.38|4357.38|4395.6|4357.6|4395.37|4357.37|10
1605602560000|2020-11-17 08:42:40|4395.53|4357.53|4394.18|4356.18|4395.53|4357.53|4394.18|4356.18|10
1605602570000|2020-11-17 08:42:50|4394.02|4356.02|4394.03|4356.03|4394.03|4356.03|4393.69|4355.69|10
1605602580000|2020-11-17 08:43:00|4394.25|4356.25|4394.59|4356.59|4394.77|4356.77|4394.25|4356.25|9
1605602590000|2020-11-17 08:43:10|4394.63|4356.63|4394.51|4356.51|4394.63|4356.63|4394.36|4356.36|9
1605602600000|2020-11-17 08:43:20|4394.38|4356.38|4393.97|4355.97|4394.38|4356.38|4393.94|4355.94|9
1605602610000|2020-11-17 08:43:30|4393.76|4355.76|4393.39|4355.39|4393.76|4355.76|4393.31|4355.31|8
1605602620000|2020-11-17 08:43:40|4393.29|4355.29|4393.73|4355.73|4393.78|4355.78|4393.24|4355.24|9
1605602630000|2020-11-17 08:43:50|4393.77|4355.77|4394.02|4356.02|4394.21|4356.21|4393.77|4355.77|10
1605602640000|2020-11-17 08:44:00|4393.91|4355.91|4393.65|4355.65|4393.92|4355.92|4393.49|4355.49|9
1605602650000|2020-11-17 08:44:10|4393.63|4355.63|4393.83|4355.83|4393.89|4355.89|4393.63|4355.63|9
1605602660000|2020-11-17 08:44:20|4393.85|4355.85|4393.39|4355.39|4393.85|4355.85|4393.39|4355.39|9
1605602670000|2020-11-17 08:44:30|4393.33|4355.33|4392.81|4354.81|4393.33|4355.33|4392.81|4354.81|9
1605602680000|2020-11-17 08:44:40|4392.68|4354.68|4392.89|4354.89|4392.9|4354.9|4392.45|4354.45|9
1605602690000|2020-11-17 08:44:50|4392.69|4354.69|4392.59|4354.59|4392.69|4354.69|4392.29|4354.29|8
1605602700000|2020-11-17 08:45:00|4392.53|4354.53|4392.94|4354.94|4393|4355|4392.53|4354.53|10
1605602710000|2020-11-17 08:45:10|4392.91|4354.91|4392.22|4354.22|4392.93|4354.93|4392.22|4354.22|10
1605602720000|2020-11-17 08:45:20|4392.36|4354.36|4392|4354|4392.36|4354.36|4392|4354|9
1605602730000|2020-11-17 08:45:30|4391.97|4353.97|4391.81|4353.81|4391.97|4353.97|4391.72|4353.72|8
1605602740000|2020-11-17 08:45:40|4391.83|4353.83|4391.73|4353.73|4391.83|4353.83|4391.73|4353.73|8
1605602750000|2020-11-17 08:45:50|4391.77|4353.77|4391.75|4353.75|4391.82|4353.82|4391.74|4353.74|7
1605602760000|2020-11-17 08:46:00|4391.76|4353.76|4391.93|4353.93|4392.2|4354.2|4391.76|4353.76|10
1605602770000|2020-11-17 08:46:10|4392.27|4354.27|4392.73|4354.73|4392.81|4354.81|4392.27|4354.27|9
1605602780000|2020-11-17 08:46:20|4392.71|4354.71|4393.28|4355.28|4393.28|4355.28|4392.71|4354.71|10
1605602790000|2020-11-17 08:46:30|4393.14|4355.14|4393.75|4355.75|4393.82|4355.82|4393.05|4355.05|10
1605602800000|2020-11-17 08:46:40|4393.85|4355.85|4393.88|4355.88|4393.97|4355.97|4393.85|4355.85|9
1605602810000|2020-11-17 08:46:50|4394.04|4356.04|4394.21|4356.21|4394.23|4356.23|4393.95|4355.95|9
1605602820000|2020-11-17 08:47:00|4394.22|4356.22|4394.29|4356.29|4394.29|4356.29|4394.22|4356.22|8
1605602830000|2020-11-17 08:47:10|4394.28|4356.28|4394.25|4356.25|4394.36|4356.36|4394.07|4356.07|8
1605602840000|2020-11-17 08:47:20|4394.3|4356.3|4394.59|4356.59|4394.59|4356.59|4394.3|4356.3|9
1605602850000|2020-11-17 08:47:30|4394.79|4356.79|4394.91|4356.91|4394.91|4356.91|4394.59|4356.59|10
1605602860000|2020-11-17 08:47:40|4394.9|4356.9|4395.25|4357.25|4395.25|4357.25|4394.9|4356.9|8
1605602870000|2020-11-17 08:47:50|4395.24|4357.24|4395.18|4357.18|4395.36|4357.36|4395.18|4357.18|8
1605602880000|2020-11-17 08:48:00|4395.24|4357.24|4394.66|4356.66|4395.24|4357.24|4394.66|4356.66|8
1605602890000|2020-11-17 08:48:10|4394.61|4356.61|4394.88|4356.88|4394.93|4356.93|4394.58|4356.58|9
1605602900000|2020-11-17 08:48:20|4394.95|4356.95|4394.82|4356.82|4394.99|4356.99|4394.82|4356.82|8
1605602910000|2020-11-17 08:48:30|4394.87|4356.87|4394.85|4356.85|4394.87|4356.87|4394.79|4356.79|9
1605602920000|2020-11-17 08:48:40|4394.84|4356.84|4394.65|4356.65|4394.84|4356.84|4394.63|4356.63|9
1605602930000|2020-11-17 08:48:50|4394.56|4356.56|4394.41|4356.41|4394.56|4356.56|4394.4|4356.4|9
1605602940000|2020-11-17 08:49:00|4394.16|4356.16|4394.72|4356.72|4394.72|4356.72|4394.16|4356.16|10
1605602950000|2020-11-17 08:49:10|4394.77|4356.77|4395.57|4357.57|4395.57|4357.57|4394.77|4356.77|10
1605602960000|2020-11-17 08:49:20|4395.67|4357.67|4395.95|4357.95|4395.96|4357.96|4395.59|4357.59|10
1605602970000|2020-11-17 08:49:30|4395.93|4357.93|4396.29|4358.29|4396.32|4358.32|4395.93|4357.93|10
1605602980000|2020-11-17 08:49:40|4396.3|4358.3|4396.43|4358.43|4396.54|4358.54|4396.3|4358.3|8
1605602990000|2020-11-17 08:49:50|4396.29|4358.29|4395.37|4357.37|4396.29|4358.29|4395.37|4357.37|10
1605603000000|2020-11-17 08:50:00|4395.57|4357.57|4395.6|4357.6|4395.68|4357.68|4395.54|4357.54|9
1605603010000|2020-11-17 08:50:10|4395.58|4357.58|4395.79|4357.79|4395.79|4357.79|4395.56|4357.56|9
1605603020000|2020-11-17 08:50:20|4395.81|4357.81|4395.67|4357.67|4395.84|4357.84|4395.67|4357.67|10
1605603030000|2020-11-17 08:50:30|4395.69|4357.69|4395.64|4357.64|4395.71|4357.71|4395.6|4357.6|9
1605603040000|2020-11-17 08:50:40|4395.66|4357.66|4395.65|4357.65|4395.66|4357.66|4395.57|4357.57|8
1605603050000|2020-11-17 08:50:50|4395.57|4357.57|4395.71|4357.71|4395.77|4357.77|4395.57|4357.57|10
1605603060000|2020-11-17 08:51:00|4395.62|4357.62|4396.01|4358.01|4396.02|4358.02|4395.57|4357.57|10
1605603070000|2020-11-17 08:51:10|4395.94|4357.94|4396.37|4358.37|4396.48|4358.48|4395.94|4357.94|9
1605603080000|2020-11-17 08:51:20|4396.38|4358.38|4396.27|4358.27|4396.44|4358.44|4396.27|4358.27|9
1605603090000|2020-11-17 08:51:30|4396.2|4358.2|4395.14|4357.14|4396.2|4358.2|4395.14|4357.14|9
1605603100000|2020-11-17 08:51:40|4394.94|4356.94|4394.38|4356.38|4395.11|4357.11|4394.35|4356.35|9
1605603110000|2020-11-17 08:51:50|4394.24|4356.24|4394.08|4356.08|4394.26|4356.26|4394.08|4356.08|10
1605603120000|2020-11-17 08:52:00|4394.13|4356.13|4394.33|4356.33|4394.33|4356.33|4394.08|4356.08|9
1605603130000|2020-11-17 08:52:10|4394.32|4356.32|4394.45|4356.45|4394.45|4356.45|4394.32|4356.32|8
1605603140000|2020-11-17 08:52:20|4394.41|4356.41|4394.49|4356.49|4394.65|4356.65|4394.35|4356.35|10
1605603150000|2020-11-17 08:52:30|4394.57|4356.57|4394.96|4356.96|4394.96|4356.96|4394.57|4356.57|6
1605603160000|2020-11-17 08:52:40|4394.87|4356.87|4394.49|4356.49|4394.87|4356.87|4394.49|4356.49|10
1605603170000|2020-11-17 08:52:50|4394.54|4356.54|4393.56|4355.56|4394.54|4356.54|4393.54|4355.54|9
1605603180000|2020-11-17 08:53:00|4393.55|4355.55|4394.22|4356.22|4394.24|4356.24|4393.55|4355.55|9
1605603190000|2020-11-17 08:53:10|4394.24|4356.24|4394.03|4356.03|4394.24|4356.24|4394.03|4356.03|5
1605603200000|2020-11-17 08:53:20|4394|4356|4393.72|4355.72|4394|4356|4393.72|4355.72|9
1605603210000|2020-11-17 08:53:30|4393.79|4355.79|4393.96|4355.96|4394.02|4356.02|4393.68|4355.68|10
1605603220000|2020-11-17 08:53:40|4393.98|4355.98|4393.79|4355.79|4393.99|4355.99|4393.79|4355.79|9
1605603230000|2020-11-17 08:53:50|4393.8|4355.8|4393.43|4355.43|4393.81|4355.81|4393.43|4355.43|7
1605603240000|2020-11-17 08:54:00|4393.37|4355.37|4393|4355|4393.37|4355.37|4393|4355|7
1605603250000|2020-11-17 08:54:10|4392.98|4354.98|4392.75|4354.75|4393.1|4355.1|4392.67|4354.67|9
1605603260000|2020-11-17 08:54:20|4392.67|4354.67|4393.03|4355.03|4393.05|4355.05|4392.67|4354.67|9
1605603270000|2020-11-17 08:54:30|4392.79|4354.79|4392.37|4354.37|4392.96|4354.96|4392.37|4354.37|8
1605603280000|2020-11-17 08:54:40|4392.49|4354.49|4392.2|4354.2|4392.64|4354.64|4392.2|4354.2|10
1605603290000|2020-11-17 08:54:50|4392.21|4354.21|4392.36|4354.36|4392.36|4354.36|4392.21|4354.21|10
1605603300000|2020-11-17 08:55:00|4392.34|4354.34|4392.47|4354.47|4392.47|4354.47|4392.28|4354.28|6
1605603310000|2020-11-17 08:55:10|4392.45|4354.45|4392.57|4354.57|4392.67|4354.67|4392.44|4354.44|9
1605603320000|2020-11-17 08:55:20|4392.55|4354.55|4392.76|4354.76|4392.76|4354.76|4392.47|4354.47|10
1605603330000|2020-11-17 08:55:30|4392.75|4354.75|4392.88|4354.88|4392.88|4354.88|4392.75|4354.75|8
1605603340000|2020-11-17 08:55:40|4392.83|4354.83|4392.51|4354.51|4392.83|4354.83|4392.51|4354.51|9
1605603350000|2020-11-17 08:55:50|4392.52|4354.52|4392.54|4354.54|4392.7|4354.7|4392.52|4354.52|10
1605603360000|2020-11-17 08:56:00|4392.55|4354.55|4392.33|4354.33|4392.56|4354.56|4392.33|4354.33|7
1605603370000|2020-11-17 08:56:10|4392.52|4354.52|4392.76|4354.76|4392.76|4354.76|4392.45|4354.45|10
1605603380000|2020-11-17 08:56:20|4392.77|4354.77|4392.82|4354.82|4392.9|4354.9|4392.72|4354.72|7
1605603390000|2020-11-17 08:56:30|4392.83|4354.83|4393.47|4355.47|4393.47|4355.47|4392.58|4354.58|10
1605603400000|2020-11-17 08:56:40|4393.46|4355.46|4393.73|4355.73|4393.73|4355.73|4393.36|4355.36|10
1605603410000|2020-11-17 08:56:50|4393.83|4355.83|4394.5|4356.5|4394.5|4356.5|4393.83|4355.83|9
1605603420000|2020-11-17 08:57:00|4394.38|4356.38|4394.39|4356.39|4394.69|4356.69|4394.36|4356.36|10
1605603430000|2020-11-17 08:57:10|4394.4|4356.4|4394.07|4356.07|4394.56|4356.56|4394.04|4356.04|10
1605603440000|2020-11-17 08:57:20|4394.1|4356.1|4393.97|4355.97|4394.26|4356.26|4393.97|4355.97|9
1605603450000|2020-11-17 08:57:30|4393.98|4355.98|4393.41|4355.41|4393.98|4355.98|4393.41|4355.41|9
1605603460000|2020-11-17 08:57:40|4393.53|4355.53|4393.24|4355.24|4393.57|4355.57|4392.67|4354.67|10
1605603470000|2020-11-17 08:57:50|4393.74|4355.74|4393.27|4355.27|4393.74|4355.74|4393.02|4355.02|10
1605603480000|2020-11-17 08:58:00|4393.17|4355.17|4392.37|4354.37|4393.19|4355.19|4392.37|4354.37|10
1605603490000|2020-11-17 08:58:10|4392.4|4354.4|4392.16|4354.16|4392.46|4354.46|4392.08|4354.08|10
1605603500000|2020-11-17 08:58:20|4391.97|4353.97|4391.64|4353.64|4391.97|4353.97|4391.56|4353.56|10
1605603510000|2020-11-17 08:58:30|4391.48|4353.48|4391.16|4353.16|4391.48|4353.48|4391.16|4353.16|8
1605603520000|2020-11-17 08:58:40|4391.25|4353.25|4390.94|4352.94|4391.28|4353.28|4390.92|4352.92|9
1605603530000|2020-11-17 08:58:50|4390.86|4352.86|4390.47|4352.47|4390.86|4352.86|4390.27|4352.27|9
1605603540000|2020-11-17 08:59:00|4390.58|4352.58|4390.81|4352.81|4390.81|4352.81|4390.55|4352.55|8
1605603550000|2020-11-17 08:59:10|4390.74|4352.74|4390.37|4352.37|4390.84|4352.84|4390.32|4352.32|9
1605603560000|2020-11-17 08:59:20|4390.39|4352.39|4389.77|4351.77|4390.39|4352.39|4389.75|4351.75|8
1605603570000|2020-11-17 08:59:30|4389.78|4351.78|4388.49|4350.49|4389.78|4351.78|4388.47|4350.47|10
1605603580000|2020-11-17 08:59:40|4388.59|4350.59|4388.68|4350.68|4388.68|4350.68|4388.19|4350.19|9
1605603590000|2020-11-17 08:59:50|4388.65|4350.65|4388.46|4350.46|4388.7|4350.7|4388.41|4350.41|10
1605603600000|2020-11-17 09:00:00|4388.32|4350.32|4387.91|4349.91|4388.32|4350.32|4387.76|4349.76|10
1605603610000|2020-11-17 09:00:10|4388.23|4350.23|4388.67|4350.67|4388.79|4350.79|4388.23|4350.23|10
1605603620000|2020-11-17 09:00:20|4388.7|4350.7|4388.9|4350.9|4388.95|4350.95|4388.7|4350.7|9
1605603630000|2020-11-17 09:00:30|4388.97|4350.97|4388.85|4350.85|4389.03|4351.03|4388.83|4350.83|8
1605603640000|2020-11-17 09:00:40|4388.86|4350.86|4389.16|4351.16|4389.27|4351.27|4388.86|4350.86|9
1605603650000|2020-11-17 09:00:50|4388.5|4350.5|4387.93|4349.93|4388.5|4350.5|4387.86|4349.86|9
1605603660000|2020-11-17 09:01:00|4387.92|4349.92|4387.56|4349.56|4388.01|4350.01|4387.47|4349.47|9
1605603670000|2020-11-17 09:01:10|4387.58|4349.58|4388|4350|4388.19|4350.19|4387.58|4349.58|9
1605603680000|2020-11-17 09:01:20|4388.01|4350.01|4388.46|4350.46|4388.55|4350.55|4388.01|4350.01|8
1605603690000|2020-11-17 09:01:30|4388.48|4350.48|4388.64|4350.64|4388.65|4350.65|4388.39|4350.39|8
1605603700000|2020-11-17 09:01:40|4388.63|4350.63|4388.79|4350.79|4388.81|4350.81|4388.53|4350.53|9
1605603710000|2020-11-17 09:01:50|4388.73|4350.73|4389.2|4351.2|4389.3|4351.3|4388.73|4350.73|10
1605603720000|2020-11-17 09:02:00|4389.23|4351.23|4389.86|4351.86|4389.86|4351.86|4389.23|4351.23|10
1605603730000|2020-11-17 09:02:10|4389.88|4351.88|4390.35|4352.35|4390.43|4352.43|4389.88|4351.88|9
1605603740000|2020-11-17 09:02:20|4390.46|4352.46|4391.89|4353.89|4391.89|4353.89|4390.46|4352.46|9
1605603750000|2020-11-17 09:02:30|4391.97|4353.97|4393.42|4355.42|4393.67|4355.67|4391.97|4353.97|9
1605603760000|2020-11-17 09:02:40|4393.59|4355.59|4394.75|4356.75|4394.81|4356.81|4393.59|4355.59|10
1605603770000|2020-11-17 09:02:50|4395.01|4357.01|4394.57|4356.57|4395.01|4357.01|4394.57|4356.57|10
1605603780000|2020-11-17 09:03:00|4394.66|4356.66|4394.41|4356.41|4394.66|4356.66|4394.41|4356.41|8
1605603790000|2020-11-17 09:03:10|4394.48|4356.48|4395.14|4357.14|4395.14|4357.14|4394.4|4356.4|10
1605603800000|2020-11-17 09:03:20|4395.2|4357.2|4395.87|4357.87|4395.87|4357.87|4395.2|4357.2|10
1605603810000|2020-11-17 09:03:30|4395.93|4357.93|4395.98|4357.98|4396|4358|4395.85|4357.85|10
1605603820000|2020-11-17 09:03:40|4395.96|4357.96|4395.73|4357.73|4395.98|4357.98|4395.7|4357.7|8
1605603830000|2020-11-17 09:03:50|4395.84|4357.84|4395.79|4357.79|4395.88|4357.88|4395.78|4357.78|8
1605603840000|2020-11-17 09:04:00|4395.92|4357.92|4396.81|4358.81|4396.81|4358.81|4395.86|4357.86|10
1605603850000|2020-11-17 09:04:10|4396.87|4358.87|4397.43|4359.43|4397.43|4359.43|4396.87|4358.87|10
1605603860000|2020-11-17 09:04:20|4397.41|4359.41|4397.64|4359.64|4397.75|4359.75|4397.41|4359.41|8
1605603870000|2020-11-17 09:04:30|4397.69|4359.69|4398.13|4360.13|4398.13|4360.13|4397.69|4359.69|10
1605603880000|2020-11-17 09:04:40|4398.12|4360.12|4398.67|4360.67|4398.67|4360.67|4398.12|4360.12|9
1605603890000|2020-11-17 09:04:50|4398.75|4360.75|4400.31|4362.31|4400.35|4362.35|4398.69|4360.69|10
1605603900000|2020-11-17 09:05:00|4400.33|4362.33|4400.39|4362.39|4400.43|4362.43|4400.12|4362.12|9
1605603910000|2020-11-17 09:05:10|4400.27|4362.27|4400.37|4362.37|4400.76|4362.76|4400.27|4362.27|10
1605603920000|2020-11-17 09:05:20|4400.46|4362.46|4401|4363|4401|4363|4400.46|4362.46|9
1605603930000|2020-11-17 09:05:30|4400.91|4362.91|4401.35|4363.35|4401.35|4363.35|4400.91|4362.91|9
1605603940000|2020-11-17 09:05:40|4401.41|4363.41|4401.57|4363.57|4401.65|4363.65|4401.38|4363.38|9
1605603950000|2020-11-17 09:05:50|4401.59|4363.59|4401.75|4363.75|4401.76|4363.76|4401.57|4363.57|10
1605603960000|2020-11-17 09:06:00|4401.78|4363.78|4401.67|4363.67|4402.03|4364.03|4401.67|4363.67|10
1605603970000|2020-11-17 09:06:10|4401.81|4363.81|4401.42|4363.42|4401.84|4363.84|4401.31|4363.31|10
1605603980000|2020-11-17 09:06:20|4401.48|4363.48|4401.59|4363.59|4401.59|4363.59|4401.36|4363.36|9
1605603990000|2020-11-17 09:06:30|4401.49|4363.49|4401.17|4363.17|4401.6|4363.6|4401.13|4363.13|10
1605604000000|2020-11-17 09:06:40|4401.16|4363.16|4400.95|4362.95|4401.17|4363.17|4400.94|4362.94|9
1605604010000|2020-11-17 09:06:50|4400.92|4362.92|4400.9|4362.9|4401|4363|4400.87|4362.87|8
1605604020000|2020-11-17 09:07:00|4400.95|4362.95|4401.14|4363.14|4401.14|4363.14|4400.93|4362.93|9
1605604030000|2020-11-17 09:07:10|4401.13|4363.13|4401.09|4363.09|4401.21|4363.21|4401.01|4363.01|8
1605604040000|2020-11-17 09:07:20|4401.04|4363.04|4401.21|4363.21|4401.24|4363.24|4401.04|4363.04|9
1605604050000|2020-11-17 09:07:30|4401.12|4363.12|4401.36|4363.36|4401.5|4363.5|4401.12|4363.12|10
1605604060000|2020-11-17 09:07:40|4401.47|4363.47|4401.73|4363.73|4401.95|4363.95|4401.44|4363.44|9
1605604070000|2020-11-17 09:07:50|4401.78|4363.78|4401.47|4363.47|4401.78|4363.78|4401.44|4363.44|7
1605604080000|2020-11-17 09:08:00|4401.41|4363.41|4401.8|4363.8|4401.85|4363.85|4401.41|4363.41|10
1605604090000|2020-11-17 09:08:10|4401.84|4363.84|4401.83|4363.83|4401.84|4363.84|4401.74|4363.74|8
1605604100000|2020-11-17 09:08:20|4401.86|4363.86|4401.92|4363.92|4401.92|4363.92|4401.75|4363.75|10
1605604110000|2020-11-17 09:08:30|4401.88|4363.88|4401.37|4363.37|4401.88|4363.88|4401.29|4363.29|9
1605604120000|2020-11-17 09:08:40|4401.32|4363.32|4400.74|4362.74|4401.32|4363.32|4400.74|4362.74|9
1605604130000|2020-11-17 09:08:50|4400.72|4362.72|4400.45|4362.45|4400.72|4362.72|4400.41|4362.41|9
1605604140000|2020-11-17 09:09:00|4400.35|4362.35|4400.26|4362.26|4400.35|4362.35|4400.19|4362.19|9
1605604150000|2020-11-17 09:09:10|4400.34|4362.34|4400.15|4362.15|4400.34|4362.34|4400.15|4362.15|10
1605604160000|2020-11-17 09:09:20|4400.29|4362.29|4400.14|4362.14|4400.38|4362.38|4400.14|4362.14|9
1605604170000|2020-11-17 09:09:30|4400.16|4362.16|4400.49|4362.49|4400.49|4362.49|4400.08|4362.08|9
1605604180000|2020-11-17 09:09:40|4400.69|4362.69|4400.73|4362.73|4400.79|4362.79|4400.63|4362.63|7
1605604190000|2020-11-17 09:09:50|4400.72|4362.72|4400.76|4362.76|4400.84|4362.84|4400.72|4362.72|7
1605604200000|2020-11-17 09:10:00|4400.7|4362.7|4400.29|4362.29|4400.7|4362.7|4400.29|4362.29|9
1605604210000|2020-11-17 09:10:10|4400.38|4362.38|4400.15|4362.15|4400.38|4362.38|4400.13|4362.13|8
1605604220000|2020-11-17 09:10:20|4400.19|4362.19|4400.17|4362.17|4400.23|4362.23|4400.14|4362.14|9
1605604230000|2020-11-17 09:10:30|4400.18|4362.18|4399.59|4361.59|4400.18|4362.18|4399.58|4361.58|10
1605604240000|2020-11-17 09:10:40|4399.73|4361.73|4399.92|4361.92|4399.95|4361.95|4399.73|4361.73|10
1605604250000|2020-11-17 09:10:50|4399.91|4361.91|4399.82|4361.82|4399.91|4361.91|4399.81|4361.81|8
1605604260000|2020-11-17 09:11:00|4399.92|4361.92|4398.82|4360.82|4399.92|4361.92|4398.81|4360.81|9
1605604270000|2020-11-17 09:11:10|4398.38|4360.38|4397.57|4359.57|4398.38|4360.38|4397.57|4359.57|10
1605604280000|2020-11-17 09:11:20|4397.02|4359.02|4396.76|4358.76|4397.02|4359.02|4396.69|4358.69|9
1605604290000|2020-11-17 09:11:30|4396.64|4358.64|4396.71|4358.71|4396.71|4358.71|4396.57|4358.57|8
1605604300000|2020-11-17 09:11:40|4396.68|4358.68|4396.87|4358.87|4396.87|4358.87|4396.68|4358.68|8
1605604310000|2020-11-17 09:11:50|4396.88|4358.88|4397.08|4359.08|4397.08|4359.08|4396.67|4358.67|8
1605604320000|2020-11-17 09:12:00|4397.07|4359.07|4397.4|4359.4|4397.56|4359.56|4397.06|4359.06|9
1605604330000|2020-11-17 09:12:10|4397.52|4359.52|4397.36|4359.36|4397.61|4359.61|4397.35|4359.35|9
1605604340000|2020-11-17 09:12:20|4397.27|4359.27|4397|4359|4397.27|4359.27|4396.92|4358.92|9
1605604350000|2020-11-17 09:12:30|4396.97|4358.97|4396.78|4358.78|4396.97|4358.97|4396.74|4358.74|7
1605604360000|2020-11-17 09:12:40|4396.68|4358.68|4396.84|4358.84|4396.84|4358.84|4396.53|4358.53|9
1605604370000|2020-11-17 09:12:50|4396.88|4358.88|4396.94|4358.94|4397.15|4359.15|4396.79|4358.79|9
1605604380000|2020-11-17 09:13:00|4396.92|4358.92|4396.93|4358.93|4397.12|4359.12|4396.92|4358.92|7
1605604390000|2020-11-17 09:13:10|4396.86|4358.86|4397.09|4359.09|4397.09|4359.09|4396.8|4358.8|9
1605604400000|2020-11-17 09:13:20|4397.1|4359.1|4397.27|4359.27|4397.27|4359.27|4397.06|4359.06|9
1605604410000|2020-11-17 09:13:30|4397.34|4359.34|4398.13|4360.13|4398.13|4360.13|4397.23|4359.23|9
1605604420000|2020-11-17 09:13:40|4397.98|4359.98|4398.05|4360.05|4398.2|4360.2|4397.96|4359.96|10
1605604430000|2020-11-17 09:13:50|4398.1|4360.1|4398.25|4360.25|4398.26|4360.26|4398.04|4360.04|10
1605604440000|2020-11-17 09:14:00|4398.18|4360.18|4397.85|4359.85|4398.18|4360.18|4397.85|4359.85|10
1605604450000|2020-11-17 09:14:10|4397.56|4359.56|4397.07|4359.07|4397.56|4359.56|4397.07|4359.07|10
1605604460000|2020-11-17 09:14:20|4397.08|4359.08|4396.95|4358.95|4397.17|4359.17|4396.95|4358.95|10
1605604470000|2020-11-17 09:14:30|4397.26|4359.26|4396.69|4358.69|4397.31|4359.31|4396.69|4358.69|10
1605604480000|2020-11-17 09:14:40|4396.7|4358.7|4396.1|4358.1|4396.7|4358.7|4396.1|4358.1|10
1605604490000|2020-11-17 09:14:50|4396.16|4358.16|4395.45|4357.45|4396.16|4358.16|4395.45|4357.45|10
1605604500000|2020-11-17 09:15:00|4395.38|4357.38|4395.26|4357.26|4395.38|4357.38|4395.16|4357.16|9
1605604510000|2020-11-17 09:15:10|4395.34|4357.34|4394.9|4356.9|4395.34|4357.34|4394.87|4356.87|10
1605604520000|2020-11-17 09:15:20|4394.92|4356.92|4394.56|4356.56|4395.02|4357.02|4394.48|4356.48|10
1605604530000|2020-11-17 09:15:30|4394.52|4356.52|4394.89|4356.89|4394.94|4356.94|4394.52|4356.52|9
1605604540000|2020-11-17 09:15:40|4394.86|4356.86|4394.87|4356.87|4395.03|4357.03|4394.79|4356.79|10
1605604550000|2020-11-17 09:15:50|4394.95|4356.95|4394.78|4356.78|4395.1|4357.1|4394.78|4356.78|9
1605604560000|2020-11-17 09:16:00|4394.86|4356.86|4394.46|4356.46|4395.01|4357.01|4394.46|4356.46|10
1605604570000|2020-11-17 09:16:10|4394.51|4356.51|4394.36|4356.36|4394.51|4356.51|4394.14|4356.14|9
1605604580000|2020-11-17 09:16:20|4394.32|4356.32|4394.36|4356.36|4394.61|4356.61|4394.26|4356.26|10
1605604590000|2020-11-17 09:16:30|4394.49|4356.49|4394.2|4356.2|4394.49|4356.49|4394.1|4356.1|10
1605604600000|2020-11-17 09:16:40|4394.15|4356.15|4393.92|4355.92|4394.15|4356.15|4393.75|4355.75|9
1605604610000|2020-11-17 09:16:50|4393.82|4355.82|4393.6|4355.6|4393.83|4355.83|4393.44|4355.44|9
1605604620000|2020-11-17 09:17:00|4393.61|4355.61|4392.65|4354.65|4393.61|4355.61|4392.65|4354.65|9
1605604630000|2020-11-17 09:17:10|4392.85|4354.85|4392.81|4354.81|4392.99|4354.99|4392.49|4354.49|10
1605604640000|2020-11-17 09:17:20|4392.66|4354.66|4392.47|4354.47|4392.66|4354.66|4392.44|4354.44|9
1605604650000|2020-11-17 09:17:30|4392.37|4354.37|4392.55|4354.55|4392.55|4354.55|4392.35|4354.35|8
1605604660000|2020-11-17 09:17:40|4392.63|4354.63|4392.58|4354.58|4392.74|4354.74|4392.49|4354.49|9
1605604670000|2020-11-17 09:17:50|4392.64|4354.64|4392.24|4354.24|4392.65|4354.65|4392.24|4354.24|9
1605604680000|2020-11-17 09:18:00|4392.14|4354.14|4392.14|4354.14|4392.14|4354.14|4391.89|4353.89|9
1605604690000|2020-11-17 09:18:10|4392.03|4354.03|4391.64|4353.64|4392.03|4354.03|4391.63|4353.63|9
1605604700000|2020-11-17 09:18:20|4391.72|4353.72|4391.84|4353.84|4391.9|4353.9|4391.72|4353.72|10
1605604710000|2020-11-17 09:18:30|4391.71|4353.71|4391.72|4353.72|4391.84|4353.84|4391.59|4353.59|8
1605604720000|2020-11-17 09:18:40|4391.56|4353.56|4391.71|4353.71|4391.74|4353.74|4391.5|4353.5|10
1605604730000|2020-11-17 09:18:50|4391.73|4353.73|4393.19|4355.19|4393.19|4355.19|4391.73|4353.73|10
1605604740000|2020-11-17 09:19:00|4393.26|4355.26|4394.59|4356.59|4394.59|4356.59|4393.26|4355.26|9
1605604750000|2020-11-17 09:19:10|4394.67|4356.67|4395.81|4357.81|4395.81|4357.81|4394.67|4356.67|10
1605604760000|2020-11-17 09:19:20|4396.02|4358.02|4396.56|4358.56|4396.56|4358.56|4396.02|4358.02|8
1605604770000|2020-11-17 09:19:30|4396.37|4358.37|4395.84|4357.84|4396.37|4358.37|4395.84|4357.84|10
1605604780000|2020-11-17 09:19:40|4395.78|4357.78|4395.81|4357.81|4395.91|4357.91|4395.7|4357.7|10
1605604790000|2020-11-17 09:19:50|4395.75|4357.75|4396.11|4358.11|4396.11|4358.11|4395.58|4357.58|7
1605604800000|2020-11-17 09:20:00|4396.14|4358.14|4396.16|4358.16|4396.27|4358.27|4396.14|4358.14|9
1605604810000|2020-11-17 09:20:10|4396.21|4358.21|4395.91|4357.91|4396.24|4358.24|4395.91|4357.91|10
1605604820000|2020-11-17 09:20:20|4395.93|4357.93|4396.62|4358.62|4396.66|4358.66|4395.93|4357.93|10
1605604830000|2020-11-17 09:20:30|4396.71|4358.71|4396.74|4358.74|4396.74|4358.74|4396.65|4358.65|10
1605604840000|2020-11-17 09:20:40|4396.72|4358.72|4397.19|4359.19|4397.19|4359.19|4396.72|4358.72|9
1605604850000|2020-11-17 09:20:50|4397.29|4359.29|4397|4359|4397.31|4359.31|4397|4359|9
1605604860000|2020-11-17 09:21:00|4396.9|4358.9|4396.75|4358.75|4396.99|4358.99|4396.71|4358.71|10
1605604870000|2020-11-17 09:21:10|4396.69|4358.69|4396.29|4358.29|4396.69|4358.69|4396.24|4358.24|9
1605604880000|2020-11-17 09:21:20|4396.33|4358.33|4396.21|4358.21|4396.33|4358.33|4395.94|4357.94|10
1605604890000|2020-11-17 09:21:30|4396.31|4358.31|4396.04|4358.04|4396.31|4358.31|4396|4358|10
1605604900000|2020-11-17 09:21:40|4395.97|4357.97|4396.07|4358.07|4396.07|4358.07|4395.75|4357.75|10
1605604910000|2020-11-17 09:21:50|4396.06|4358.06|4396.54|4358.54|4396.54|4358.54|4396.06|4358.06|9
1605604920000|2020-11-17 09:22:00|4396.55|4358.55|4395.51|4357.51|4396.55|4358.55|4395.51|4357.51|10
1605604930000|2020-11-17 09:22:10|4395.3|4357.3|4394.3|4356.3|4395.3|4357.3|4394.3|4356.3|10
1605604940000|2020-11-17 09:22:20|4394.28|4356.28|4393.64|4355.64|4394.28|4356.28|4393.64|4355.64|10
1605604950000|2020-11-17 09:22:30|4393.55|4355.55|4392.46|4354.46|4393.55|4355.55|4392.46|4354.46|10
1605604960000|2020-11-17 09:22:40|4392.32|4354.32|4391.1|4353.1|4392.32|4354.32|4391.1|4353.1|10
1605604970000|2020-11-17 09:22:50|4390.93|4352.93|4390.07|4352.07|4390.93|4352.93|4390.01|4352.01|10
1605604980000|2020-11-17 09:23:00|4390|4352|4390.08|4352.08|4390.24|4352.24|4390|4352|10
1605604990000|2020-11-17 09:23:10|4389.88|4351.88|4389.7|4351.7|4390.04|4352.04|4389.7|4351.7|10
1605605000000|2020-11-17 09:23:20|4389.72|4351.72|4389.54|4351.54|4389.86|4351.86|4389.54|4351.54|10
1605605010000|2020-11-17 09:23:30|4389.46|4351.46|4388.58|4350.58|4389.46|4351.46|4388.51|4350.51|10
1605605020000|2020-11-17 09:23:40|4388.29|4350.29|4387.54|4349.54|4388.29|4350.29|4387.54|4349.54|10
1605605030000|2020-11-17 09:23:50|4387.49|4349.49|4387.31|4349.31|4387.5|4349.5|4387.26|4349.26|9
1605605040000|2020-11-17 09:24:00|4387.41|4349.41|4387.27|4349.27|4387.47|4349.47|4387.25|4349.25|9
1605605050000|2020-11-17 09:24:10|4387.31|4349.31|4387.9|4349.9|4387.95|4349.95|4387.31|4349.31|9
1605605060000|2020-11-17 09:24:20|4387.89|4349.89|4387.75|4349.75|4387.97|4349.97|4387.75|4349.75|10
1605605070000|2020-11-17 09:24:30|4387.62|4349.62|4388.74|4350.74|4388.86|4350.86|4387.62|4349.62|10
1605605080000|2020-11-17 09:24:40|4388.81|4350.81|4388.66|4350.66|4388.92|4350.92|4388.6|4350.6|8
1605605090000|2020-11-17 09:24:50|4388.42|4350.42|4387.74|4349.74|4388.42|4350.42|4387.71|4349.71|10
1605605100000|2020-11-17 09:25:00|4387.48|4349.48|4386.52|4348.52|4387.48|4349.48|4386.52|4348.52|9
1605605110000|2020-11-17 09:25:10|4386.54|4348.54|4385.54|4347.54|4386.54|4348.54|4385.54|4347.54|10
1605605120000|2020-11-17 09:25:20|4385.56|4347.56|4385.41|4347.41|4385.65|4347.65|4385.28|4347.28|9
1605605130000|2020-11-17 09:25:30|4385.4|4347.4|4385.31|4347.31|4385.46|4347.46|4384.87|4346.87|10
1605605140000|2020-11-17 09:25:40|4385.23|4347.23|4385.72|4347.72|4385.72|4347.72|4385.23|4347.23|10
1605605150000|2020-11-17 09:25:50|4385.81|4347.81|4386.1|4348.1|4386.1|4348.1|4385.58|4347.58|6
1605605160000|2020-11-17 09:26:00|4386.39|4348.39|4386.2|4348.2|4386.39|4348.39|4386.2|4348.2|10
1605605170000|2020-11-17 09:26:10|4385.98|4347.98|4385.25|4347.25|4385.98|4347.98|4385.25|4347.25|10
1605605180000|2020-11-17 09:26:20|4385.07|4347.07|4384.83|4346.83|4385.15|4347.15|4384.83|4346.83|10
1605605190000|2020-11-17 09:26:30|4384.76|4346.76|4384.03|4346.03|4384.76|4346.76|4384.03|4346.03|9
1605605200000|2020-11-17 09:26:40|4383.98|4345.98|4383.94|4345.94|4383.98|4345.98|4383.83|4345.83|8
1605605210000|2020-11-17 09:26:50|4383.99|4345.99|4382.51|4344.51|4383.99|4345.99|4382.51|4344.51|10
1605605220000|2020-11-17 09:27:00|4382.23|4344.23|4382.29|4344.29|4382.29|4344.29|4381.93|4343.93|10
1605605230000|2020-11-17 09:27:10|4382.34|4344.34|4382.83|4344.83|4382.83|4344.83|4382.32|4344.32|10
1605605240000|2020-11-17 09:27:20|4382.77|4344.77|4383.31|4345.31|4383.31|4345.31|4382.72|4344.72|10
1605605250000|2020-11-17 09:27:30|4383.29|4345.29|4383.15|4345.15|4383.29|4345.29|4382.96|4344.96|9
1605605260000|2020-11-17 09:27:40|4383|4345|4382.77|4344.77|4383|4345|4382.69|4344.69|10
1605605270000|2020-11-17 09:27:50|4382.67|4344.67|4382.83|4344.83|4382.9|4344.9|4382.62|4344.62|9
1605605280000|2020-11-17 09:28:00|4382.89|4344.89|4383.13|4345.13|4383.13|4345.13|4382.89|4344.89|10
1605605290000|2020-11-17 09:28:10|4383.21|4345.21|4383.28|4345.28|4383.28|4345.28|4383.11|4345.11|10
1605605300000|2020-11-17 09:28:20|4383.29|4345.29|4383.05|4345.05|4383.3|4345.3|4383.05|4345.05|10
1605605310000|2020-11-17 09:28:30|4382.81|4344.81|4383.07|4345.07|4383.1|4345.1|4382.7|4344.7|8
1605605320000|2020-11-17 09:28:40|4383.05|4345.05|4382.58|4344.58|4383.05|4345.05|4382.56|4344.56|10
1605605330000|2020-11-17 09:28:50|4382.46|4344.46|4381.84|4343.84|4382.47|4344.47|4381.81|4343.81|10
1605605340000|2020-11-17 09:29:00|4381.83|4343.83|4381.63|4343.63|4381.9|4343.9|4381.59|4343.59|10
1605605350000|2020-11-17 09:29:10|4381.67|4343.67|4380.79|4342.79|4381.67|4343.67|4380.79|4342.79|8
1605605360000|2020-11-17 09:29:20|4380.59|4342.59|4380.74|4342.74|4380.78|4342.78|4380.5|4342.5|9
1605605370000|2020-11-17 09:29:30|4380.71|4342.71|4380.46|4342.46|4380.81|4342.81|4380.46|4342.46|10
1605605380000|2020-11-17 09:29:40|4380.44|4342.44|4379.92|4341.92|4380.44|4342.44|4379.92|4341.92|9
1605605390000|2020-11-17 09:29:50|4379.74|4341.74|4379.57|4341.57|4379.74|4341.74|4379.49|4341.49|8
1605605400000|2020-11-17 09:30:00|4379.46|4341.46|4379.82|4341.82|4379.82|4341.82|4379.38|4341.38|10
1605605410000|2020-11-17 09:30:10|4379.81|4341.81|4378.36|4340.36|4379.81|4341.81|4378.29|4340.29|10
1605605420000|2020-11-17 09:30:20|4378.26|4340.26|4377.5|4339.5|4378.26|4340.26|4377.5|4339.5|10
1605605430000|2020-11-17 09:30:30|4377.51|4339.51|4376.61|4338.61|4377.54|4339.54|4376.61|4338.61|10
1605605440000|2020-11-17 09:30:40|4376.57|4338.57|4376.2|4338.2|4376.57|4338.57|4376.2|4338.2|10
1605605450000|2020-11-17 09:30:50|4376.16|4338.16|4376.34|4338.34|4376.49|4338.49|4376.16|4338.16|10
1605605460000|2020-11-17 09:31:00|4376.37|4338.37|4376.6|4338.6|4376.6|4338.6|4376.34|4338.34|10
1605605470000|2020-11-17 09:31:10|4376.42|4338.42|4377.19|4339.19|4377.19|4339.19|4376.32|4338.32|10
1605605480000|2020-11-17 09:31:20|4377.33|4339.33|4377.79|4339.79|4377.79|4339.79|4377.33|4339.33|10
1605605490000|2020-11-17 09:31:30|4377.82|4339.82|4378.22|4340.22|4378.27|4340.27|4377.82|4339.82|10
1605605500000|2020-11-17 09:31:40|4378.16|4340.16|4378.53|4340.53|4378.53|4340.53|4378.16|4340.16|10
1605605510000|2020-11-17 09:31:50|4378.66|4340.66|4378.59|4340.59|4378.78|4340.78|4378.58|4340.58|9
1605605520000|2020-11-17 09:32:00|4378.58|4340.58|4376.93|4338.93|4378.59|4340.59|4376.93|4338.93|10
1605605530000|2020-11-17 09:32:10|4376.81|4338.81|4376.5|4338.5|4376.89|4338.89|4376.5|4338.5|10
1605605540000|2020-11-17 09:32:20|4376.59|4338.59|4376.2|4338.2|4376.59|4338.59|4375.99|4337.99|10
1605605550000|2020-11-17 09:32:30|4376.41|4338.41|4375.58|4337.58|4376.41|4338.41|4375.58|4337.58|10
1605605560000|2020-11-17 09:32:40|4375.19|4337.19|4374.76|4336.76|4375.19|4337.19|4374.68|4336.68|10
1605605570000|2020-11-17 09:32:50|4374.49|4336.49|4372.93|4334.93|4374.49|4336.49|4372.93|4334.93|10
1605605580000|2020-11-17 09:33:00|4373.1|4335.1|4373.52|4335.52|4373.52|4335.52|4373.1|4335.1|10
1605605590000|2020-11-17 09:33:10|4373.7|4335.7|4373.54|4335.54|4373.83|4335.83|4373.54|4335.54|9
1605605600000|2020-11-17 09:33:20|4373.56|4335.56|4373.52|4335.52|4373.89|4335.89|4373.52|4335.52|9
1605605610000|2020-11-17 09:33:30|4373.24|4335.24|4373.15|4335.15|4373.5|4335.5|4373.15|4335.15|10
1605605620000|2020-11-17 09:33:40|4373.22|4335.22|4374.67|4336.67|4374.67|4336.67|4373.19|4335.19|10
1605605630000|2020-11-17 09:33:50|4374.8|4336.8|4375.62|4337.62|4375.62|4337.62|4374.8|4336.8|10
1605605640000|2020-11-17 09:34:00|4375.66|4337.66|4375.9|4337.9|4375.91|4337.91|4375.66|4337.66|9
1605605650000|2020-11-17 09:34:10|4375.87|4337.87|4376.16|4338.16|4376.16|4338.16|4375.83|4337.83|10
1605605660000|2020-11-17 09:34:20|4376.03|4338.03|4376.14|4338.14|4376.14|4338.14|4375.9|4337.9|10
1605605670000|2020-11-17 09:34:30|4376.19|4338.19|4376.7|4338.7|4376.7|4338.7|4376.19|4338.19|9
1605605680000|2020-11-17 09:34:40|4376.72|4338.72|4376.39|4338.39|4376.72|4338.72|4376.31|4338.31|10
1605605690000|2020-11-17 09:34:50|4376.35|4338.35|4376.4|4338.4|4376.4|4338.4|4376.18|4338.18|10
1605605700000|2020-11-17 09:35:00|4376.41|4338.41|4377.23|4339.23|4377.23|4339.23|4376.39|4338.39|10
1605605710000|2020-11-17 09:35:10|4377.24|4339.24|4378|4340|4378|4340|4377.24|4339.24|9
1605605720000|2020-11-17 09:35:20|4378.26|4340.26|4378.8|4340.8|4378.83|4340.83|4378.26|4340.26|10
1605605730000|2020-11-17 09:35:30|4378.71|4340.71|4378.43|4340.43|4378.8|4340.8|4378.43|4340.43|10
1605605740000|2020-11-17 09:35:40|4378.47|4340.47|4378.87|4340.87|4378.89|4340.89|4378.47|4340.47|8
1605605750000|2020-11-17 09:35:50|4378.84|4340.84|4378.99|4340.99|4379.33|4341.33|4378.83|4340.83|9
1605605760000|2020-11-17 09:36:00|4378.89|4340.89|4378.8|4340.8|4378.89|4340.89|4378.65|4340.65|10
1605605770000|2020-11-17 09:36:10|4378.73|4340.73|4378.66|4340.66|4378.84|4340.84|4378.66|4340.66|10
1605605780000|2020-11-17 09:36:20|4378.63|4340.63|4378.4|4340.4|4378.65|4340.65|4378.4|4340.4|8
1605605790000|2020-11-17 09:36:30|4378.38|4340.38|4377.44|4339.44|4378.38|4340.38|4377.44|4339.44|9
1605605800000|2020-11-17 09:36:40|4377.35|4339.35|4377.08|4339.08|4377.4|4339.4|4377.02|4339.02|9
1605605810000|2020-11-17 09:36:50|4377.04|4339.04|4376.87|4338.87|4377.06|4339.06|4376.64|4338.64|10
1605605820000|2020-11-17 09:37:00|4376.79|4338.79|4376.96|4338.96|4377.05|4339.05|4376.79|4338.79|9
1605605830000|2020-11-17 09:37:10|4377.13|4339.13|4376.68|4338.68|4377.23|4339.23|4376.68|4338.68|10
1605605840000|2020-11-17 09:37:20|4376.65|4338.65|4376.1|4338.1|4376.65|4338.65|4376.08|4338.08|10
1605605850000|2020-11-17 09:37:30|4376.04|4338.04|4375.98|4337.98|4376.04|4338.04|4375.95|4337.95|10
1605605860000|2020-11-17 09:37:40|4375.88|4337.88|4375.59|4337.59|4375.88|4337.88|4375.59|4337.59|10
1605605870000|2020-11-17 09:37:50|4375.49|4337.49|4375.43|4337.43|4375.51|4337.51|4375.34|4337.34|9
1605605880000|2020-11-17 09:38:00|4375.37|4337.37|4374.28|4336.28|4375.37|4337.37|4374.28|4336.28|10
1605605890000|2020-11-17 09:38:10|4374.25|4336.25|4374.17|4336.17|4374.25|4336.25|4374.02|4336.02|8
1605605900000|2020-11-17 09:38:20|4374.12|4336.12|4373.42|4335.42|4374.12|4336.12|4373.42|4335.42|10
1605605910000|2020-11-17 09:38:30|4373.54|4335.54|4372.89|4334.89|4373.54|4335.54|4372.89|4334.89|10
1605605920000|2020-11-17 09:38:40|4372.88|4334.88|4371.21|4333.21|4372.88|4334.88|4371.15|4333.15|9
1605605930000|2020-11-17 09:38:50|4370.35|4332.35|4370.82|4332.82|4371.04|4333.04|4370.35|4332.35|10
1605605940000|2020-11-17 09:39:00|4371.04|4333.04|4371.11|4333.11|4371.46|4333.46|4371.03|4333.03|10
1605605950000|2020-11-17 09:39:10|4371.15|4333.15|4371.92|4333.92|4372|4334|4371.13|4333.13|10
1605605960000|2020-11-17 09:39:20|4371.75|4333.75|4371.64|4333.64|4371.85|4333.85|4371.55|4333.55|10
1605605970000|2020-11-17 09:39:30|4371.7|4333.7|4371.59|4333.59|4371.87|4333.87|4371.52|4333.52|10
1605605980000|2020-11-17 09:39:40|4371.55|4333.55|4371.1|4333.1|4371.55|4333.55|4371.1|4333.1|10
1605605990000|2020-11-17 09:39:50|4371.14|4333.14|4371.04|4333.04|4371.22|4333.22|4371.01|4333.01|10
1605606000000|2020-11-17 09:40:00|4370.93|4332.93|4370.53|4332.53|4370.94|4332.94|4370.53|4332.53|9
1605606010000|2020-11-17 09:40:10|4370.49|4332.49|4370.12|4332.12|4370.58|4332.58|4369.97|4331.97|10
1605606020000|2020-11-17 09:40:20|4370.18|4332.18|4369.03|4331.03|4370.18|4332.18|4369|4331|10
1605606030000|2020-11-17 09:40:30|4369.1|4331.1|4367.91|4329.91|4369.1|4331.1|4367.72|4329.72|10
1605606040000|2020-11-17 09:40:40|4367.92|4329.92|4367.93|4329.93|4368.18|4330.18|4367.73|4329.73|10
1605606050000|2020-11-17 09:40:50|4367.89|4329.89|4367.87|4329.87|4368.19|4330.19|4367.87|4329.87|10
1605606060000|2020-11-17 09:41:00|4367.88|4329.88|4367.53|4329.53|4367.89|4329.89|4367.46|4329.46|9
1605606070000|2020-11-17 09:41:10|4367.47|4329.47|4366.79|4328.79|4367.47|4329.47|4366.74|4328.74|10
1605606080000|2020-11-17 09:41:20|4366.83|4328.83|4366.32|4328.32|4366.83|4328.83|4366.15|4328.15|9
1605606090000|2020-11-17 09:41:30|4366.24|4328.24|4365.16|4327.16|4366.24|4328.24|4365.12|4327.12|10
1605606100000|2020-11-17 09:41:40|4365.05|4327.05|4363.61|4325.61|4365.05|4327.05|4363.61|4325.61|10
1605606110000|2020-11-17 09:41:50|4363.56|4325.56|4361.88|4323.88|4363.61|4325.61|4361.88|4323.88|10
1605606120000|2020-11-17 09:42:00|4361.76|4323.76|4359.71|4321.71|4361.76|4323.76|4359.71|4321.71|10
1605606130000|2020-11-17 09:42:10|4359.67|4321.67|4358.5|4320.5|4359.67|4321.67|4358.49|4320.49|9
1605606140000|2020-11-17 09:42:20|4358.59|4320.59|4359.43|4321.43|4359.68|4321.68|4358.59|4320.59|10
1605606150000|2020-11-17 09:42:30|4359.47|4321.47|4358.56|4320.56|4359.57|4321.57|4358.56|4320.56|8
1605606160000|2020-11-17 09:42:40|4358.58|4320.58|4359.08|4321.08|4359.08|4321.08|4358.57|4320.57|10
1605606170000|2020-11-17 09:42:50|4359.28|4321.28|4359.74|4321.74|4359.75|4321.75|4359.28|4321.28|10
1605606180000|2020-11-17 09:43:00|4359.98|4321.98|4361.26|4323.26|4361.29|4323.29|4359.98|4321.98|10
1605606190000|2020-11-17 09:43:10|4361.02|4323.02|4360.25|4322.25|4361.19|4323.19|4360.25|4322.25|10
1605606200000|2020-11-17 09:43:20|4360.26|4322.26|4360.9|4322.9|4360.9|4322.9|4360.14|4322.14|10
1605606210000|2020-11-17 09:43:30|4361.02|4323.02|4361.62|4323.62|4361.62|4323.62|4361|4323|9
1605606220000|2020-11-17 09:43:40|4361.84|4323.84|4363.79|4325.79|4363.79|4325.79|4361.84|4323.84|8
1605606230000|2020-11-17 09:43:50|4363.81|4325.81|4364.76|4326.76|4364.76|4326.76|4363.81|4325.81|10
1605606240000|2020-11-17 09:44:00|4364.74|4326.74|4365.04|4327.04|4365.14|4327.14|4364.74|4326.74|8
1605606250000|2020-11-17 09:44:10|4365.66|4327.66|4365.83|4327.83|4365.92|4327.92|4365.66|4327.66|9
1605606260000|2020-11-17 09:44:20|4365.72|4327.72|4365.3|4327.3|4365.72|4327.72|4365.22|4327.22|9
1605606270000|2020-11-17 09:44:30|4365.23|4327.23|4365.06|4327.06|4365.36|4327.36|4365.06|4327.06|10
1605606280000|2020-11-17 09:44:40|4364.92|4326.92|4363.89|4325.89|4364.92|4326.92|4363.89|4325.89|10
1605606290000|2020-11-17 09:44:50|4363.94|4325.94|4363.74|4325.74|4363.94|4325.94|4363.74|4325.74|10
1605606300000|2020-11-17 09:45:00|4363.65|4325.65|4361.97|4323.97|4363.65|4325.65|4361.86|4323.86|10
1605606310000|2020-11-17 09:45:10|4361.61|4323.61|4361.1|4323.1|4361.61|4323.61|4360.95|4322.95|10
1605606320000|2020-11-17 09:45:20|4360.72|4322.72|4359.33|4321.33|4360.72|4322.72|4359.25|4321.25|9
1605606330000|2020-11-17 09:45:30|4359.28|4321.28|4359.11|4321.11|4359.37|4321.37|4358.96|4320.96|10
1605606340000|2020-11-17 09:45:40|4359.06|4321.06|4358.91|4320.91|4359.06|4321.06|4358.86|4320.86|10
1605606350000|2020-11-17 09:45:50|4359.05|4321.05|4359.13|4321.13|4359.17|4321.17|4359.05|4321.05|7
1605606360000|2020-11-17 09:46:00|4359.16|4321.16|4359.31|4321.31|4359.32|4321.32|4359.04|4321.04|8
1605606370000|2020-11-17 09:46:10|4359.24|4321.24|4359.12|4321.12|4359.27|4321.27|4359.01|4321.01|9
1605606380000|2020-11-17 09:46:20|4359.13|4321.13|4357.46|4319.46|4359.13|4321.13|4357.4|4319.4|10
1605606390000|2020-11-17 09:46:30|4357.45|4319.45|4358.04|4320.04|4358.04|4320.04|4357.38|4319.38|10
1605606400000|2020-11-17 09:46:40|4357.94|4319.94|4357.71|4319.71|4358|4320|4357.64|4319.64|10
1605606410000|2020-11-17 09:46:50|4357.52|4319.52|4357.18|4319.18|4357.56|4319.56|4357.18|4319.18|10
1605606420000|2020-11-17 09:47:00|4357.12|4319.12|4357.02|4319.02|4357.12|4319.12|4356.89|4318.89|10
1605606430000|2020-11-17 09:47:10|4357.01|4319.01|4357.03|4319.03|4357.04|4319.04|4356.92|4318.92|9
1605606440000|2020-11-17 09:47:20|4357.16|4319.16|4356.56|4318.56|4357.2|4319.2|4356.56|4318.56|10
1605606450000|2020-11-17 09:47:30|4356.53|4318.53|4356.19|4318.19|4356.56|4318.56|4356.06|4318.06|10
1605606460000|2020-11-17 09:47:40|4356.24|4318.24|4357.25|4319.25|4357.25|4319.25|4356.11|4318.11|10
1605606470000|2020-11-17 09:47:50|4357.46|4319.46|4357.56|4319.56|4357.65|4319.65|4357.46|4319.46|9
1605606480000|2020-11-17 09:48:00|4357.45|4319.45|4357.26|4319.26|4357.69|4319.69|4357.26|4319.26|9
1605606490000|2020-11-17 09:48:10|4357.22|4319.22|4356.72|4318.72|4357.34|4319.34|4356.72|4318.72|10
1605606500000|2020-11-17 09:48:20|4356.69|4318.69|4356.15|4318.15|4356.69|4318.69|4356.1|4318.1|10
1605606510000|2020-11-17 09:48:30|4356.21|4318.21|4356.09|4318.09|4356.21|4318.21|4355.64|4317.64|10
1605606520000|2020-11-17 09:48:40|4356|4318|4356.22|4318.22|4356.22|4318.22|4355.94|4317.94|10
1605606530000|2020-11-17 09:48:50|4356.26|4318.26|4356.37|4318.37|4356.44|4318.44|4356.16|4318.16|9
1605606540000|2020-11-17 09:49:00|4356.34|4318.34|4357.26|4319.26|4357.26|4319.26|4356.34|4318.34|10
1605606550000|2020-11-17 09:49:10|4357.33|4319.33|4358.18|4320.18|4358.18|4320.18|4357.33|4319.33|10
1605606560000|2020-11-17 09:49:20|4358.41|4320.41|4360.7|4322.7|4360.7|4322.7|4358.41|4320.41|10
1605606570000|2020-11-17 09:49:30|4360.77|4322.77|4362.03|4324.03|4362.03|4324.03|4360.77|4322.77|9
1605606580000|2020-11-17 09:49:40|4362.04|4324.04|4362.86|4324.86|4362.86|4324.86|4361.85|4323.85|10
1605606590000|2020-11-17 09:49:50|4362.99|4324.99|4361.96|4323.96|4363.1|4325.1|4361.91|4323.91|10
1605606600000|2020-11-17 09:50:00|4362.04|4324.04|4361.94|4323.94|4362.06|4324.06|4361.79|4323.79|10
1605606610000|2020-11-17 09:50:10|4361.9|4323.9|4361.56|4323.56|4361.97|4323.97|4361.56|4323.56|9
1605606620000|2020-11-17 09:50:20|4361.38|4323.38|4360.85|4322.85|4361.38|4323.38|4360.85|4322.85|9
1605606630000|2020-11-17 09:50:30|4360.78|4322.78|4360.79|4322.79|4360.98|4322.98|4360.69|4322.69|10
1605606640000|2020-11-17 09:50:40|4360.74|4322.74|4361.46|4323.46|4361.46|4323.46|4360.74|4322.74|10
1605606650000|2020-11-17 09:50:50|4361.64|4323.64|4361.31|4323.31|4361.65|4323.65|4361.31|4323.31|9
1605606660000|2020-11-17 09:51:00|4361.35|4323.35|4361.6|4323.6|4361.6|4323.6|4361.35|4323.35|7
1605606670000|2020-11-17 09:51:10|4361.63|4323.63|4361.44|4323.44|4361.84|4323.84|4361.44|4323.44|10
1605606680000|2020-11-17 09:51:20|4361.32|4323.32|4361.8|4323.8|4361.82|4323.82|4361.27|4323.27|10
1605606690000|2020-11-17 09:51:30|4361.79|4323.79|4361.36|4323.36|4361.86|4323.86|4361.36|4323.36|9
1605606700000|2020-11-17 09:51:40|4361.34|4323.34|4360.51|4322.51|4361.37|4323.37|4360.46|4322.46|10
1605606710000|2020-11-17 09:51:50|4360.23|4322.23|4359.45|4321.45|4360.23|4322.23|4359.35|4321.35|10
1605606720000|2020-11-17 09:52:00|4359.46|4321.46|4360.02|4322.02|4360.02|4322.02|4359.46|4321.46|10
1605606730000|2020-11-17 09:52:10|4360.05|4322.05|4360.15|4322.15|4360.32|4322.32|4359.91|4321.91|10
1605606740000|2020-11-17 09:52:20|4360.03|4322.03|4359.59|4321.59|4360.16|4322.16|4359.45|4321.45|10
1605606750000|2020-11-17 09:52:30|4359.5|4321.5|4358.49|4320.49|4359.5|4321.5|4358.49|4320.49|10
1605606760000|2020-11-17 09:52:40|4358.58|4320.58|4358.06|4320.06|4358.58|4320.58|4357.91|4319.91|7
1605606770000|2020-11-17 09:52:50|4358.08|4320.08|4357.55|4319.55|4358.08|4320.08|4357.38|4319.38|9
1605606780000|2020-11-17 09:53:00|4357.64|4319.64|4357.31|4319.31|4357.66|4319.66|4357.21|4319.21|10
1605606790000|2020-11-17 09:53:10|4357.36|4319.36|4357.14|4319.14|4357.41|4319.41|4356.99|4318.99|10
1605606800000|2020-11-17 09:53:20|4357.07|4319.07|4357.41|4319.41|4357.43|4319.43|4357.07|4319.07|10
1605606810000|2020-11-17 09:53:30|4357.42|4319.42|4358.05|4320.05|4358.05|4320.05|4357.42|4319.42|9
1605606820000|2020-11-17 09:53:40|4357.93|4319.93|4358.2|4320.2|4358.2|4320.2|4357.93|4319.93|8
1605606830000|2020-11-17 09:53:50|4358.28|4320.28|4359.24|4321.24|4359.34|4321.34|4358.28|4320.28|8
1605606840000|2020-11-17 09:54:00|4359.08|4321.08|4358.95|4320.95|4359.16|4321.16|4358.95|4320.95|7
1605606850000|2020-11-17 09:54:10|4358.99|4320.99|4358.51|4320.51|4359.19|4321.19|4358.45|4320.45|9
1605606860000|2020-11-17 09:54:20|4358.79|4320.79|4359.27|4321.27|4359.27|4321.27|4358.68|4320.68|9
1605606870000|2020-11-17 09:54:30|4359.3|4321.3|4359.15|4321.15|4359.38|4321.38|4359.14|4321.14|9
1605606880000|2020-11-17 09:54:40|4359.1|4321.1|4359.4|4321.4|4359.64|4321.64|4359.07|4321.07|10
1605606890000|2020-11-17 09:54:50|4359.59|4321.59|4360.13|4322.13|4360.15|4322.15|4359.52|4321.52|10
1605606900000|2020-11-17 09:55:00|4360.12|4322.12|4359.5|4321.5|4360.25|4322.25|4359.5|4321.5|10
1605606910000|2020-11-17 09:55:10|4359.28|4321.28|4359.08|4321.08|4359.33|4321.33|4358.94|4320.94|10
1605606920000|2020-11-17 09:55:20|4359.17|4321.17|4359.21|4321.21|4359.35|4321.35|4358.94|4320.94|10
1605606930000|2020-11-17 09:55:30|4359.19|4321.19|4358.61|4320.61|4359.19|4321.19|4358.6|4320.6|9
1605606940000|2020-11-17 09:55:40|4358.3|4320.3|4357.54|4319.54|4358.3|4320.3|4357.5|4319.5|9
1605606950000|2020-11-17 09:55:50|4357.47|4319.47|4355.83|4317.83|4357.47|4319.47|4355.83|4317.83|10
1605606960000|2020-11-17 09:56:00|4355.57|4317.57|4353.5|4315.5|4355.57|4317.57|4353.35|4315.35|10
1605606970000|2020-11-17 09:56:10|4353.2|4315.2|4353.05|4315.05|4353.65|4315.65|4353.01|4315.01|9
1605606980000|2020-11-17 09:56:20|4352.94|4314.94|4352.47|4314.47|4352.94|4314.94|4352.27|4314.27|10
1605606990000|2020-11-17 09:56:30|4352.57|4314.57|4353.1|4315.1|4353.1|4315.1|4352.5|4314.5|9
1605607000000|2020-11-17 09:56:40|4353.34|4315.34|4354.15|4316.15|4354.57|4316.57|4353.34|4315.34|10
1605607010000|2020-11-17 09:56:50|4354.23|4316.23|4354.75|4316.75|4354.75|4316.75|4354.23|4316.23|10
1605607020000|2020-11-17 09:57:00|4354.92|4316.92|4355.91|4317.91|4355.93|4317.93|4354.92|4316.92|10
1605607030000|2020-11-17 09:57:10|4355.97|4317.97|4356.78|4318.78|4356.82|4318.82|4355.97|4317.97|10
1605607040000|2020-11-17 09:57:20|4356.79|4318.79|4357.01|4319.01|4357.18|4319.18|4356.79|4318.79|10
1605607050000|2020-11-17 09:57:30|4356.92|4318.92|4357.51|4319.51|4357.54|4319.54|4356.7|4318.7|10
1605607060000|2020-11-17 09:57:40|4357.6|4319.6|4358.45|4320.45|4358.49|4320.49|4357.6|4319.6|10
1605607070000|2020-11-17 09:57:50|4358.4|4320.4|4359.62|4321.62|4359.62|4321.62|4358.4|4320.4|10
1605607080000|2020-11-17 09:58:00|4359.75|4321.75|4360.45|4322.45|4360.45|4322.45|4359.75|4321.75|9
1605607090000|2020-11-17 09:58:10|4360.33|4322.33|4360.89|4322.89|4360.89|4322.89|4360.33|4322.33|9
1605607100000|2020-11-17 09:58:20|4360.92|4322.92|4361.22|4323.22|4361.22|4323.22|4360.92|4322.92|10
1605607110000|2020-11-17 09:58:30|4361.09|4323.09|4361.03|4323.03|4361.1|4323.1|4360.95|4322.95|9
1605607120000|2020-11-17 09:58:40|4360.97|4322.97|4361|4323|4361.12|4323.12|4360.94|4322.94|8
1605607130000|2020-11-17 09:58:50|4361.02|4323.02|4361.99|4323.99|4362.19|4324.19|4361.02|4323.02|10
1605607140000|2020-11-17 09:59:00|4362|4324|4362.22|4324.22|4362.26|4324.26|4361.92|4323.92|9
1605607150000|2020-11-17 09:59:10|4362.16|4324.16|4362.11|4324.11|4362.24|4324.24|4362.11|4324.11|10
1605607160000|2020-11-17 09:59:20|4361.95|4323.95|4362.17|4324.17|4362.26|4324.26|4361.95|4323.95|9
1605607170000|2020-11-17 09:59:30|4362.21|4324.21|4362.31|4324.31|4362.32|4324.32|4362.19|4324.19|10
1605607180000|2020-11-17 09:59:40|4362.28|4324.28|4362.77|4324.77|4362.77|4324.77|4362.28|4324.28|8
1605607190000|2020-11-17 09:59:50|4363.27|4325.27|4363.87|4325.87|4363.88|4325.88|4363.21|4325.21|8
1605607200000|2020-11-17 10:00:00|4363.85|4325.85|4364.36|4326.36|4364.38|4326.38|4363.84|4325.84|9
1605607210000|2020-11-17 10:00:10|4364.45|4326.45|4364.66|4326.66|4364.66|4326.66|4364.45|4326.45|9
1605607220000|2020-11-17 10:00:20|4364.55|4326.55|4364.42|4326.42|4364.61|4326.61|4364.27|4326.27|10
1605607230000|2020-11-17 10:00:30|4364.47|4326.47|4364.13|4326.13|4364.63|4326.63|4364.13|4326.13|9
1605607240000|2020-11-17 10:00:40|4363.89|4325.89|4363.28|4325.28|4363.89|4325.89|4363.28|4325.28|10
1605607250000|2020-11-17 10:00:50|4363.13|4325.13|4362.52|4324.52|4363.14|4325.14|4362.52|4324.52|9
1605607260000|2020-11-17 10:01:00|4362.5|4324.5|4362.23|4324.23|4362.52|4324.52|4362.19|4324.19|10
1605607270000|2020-11-17 10:01:10|4362.28|4324.28|4361.94|4323.94|4362.28|4324.28|4361.94|4323.94|9
1605607280000|2020-11-17 10:01:20|4361.58|4323.58|4361.68|4323.68|4361.77|4323.77|4361.48|4323.48|9
1605607290000|2020-11-17 10:01:30|4361.84|4323.84|4361.41|4323.41|4361.89|4323.89|4361.41|4323.41|10
1605607300000|2020-11-17 10:01:40|4361.47|4323.47|4361.12|4323.12|4361.48|4323.48|4361.12|4323.12|10
1605607310000|2020-11-17 10:01:50|4361.3|4323.3|4362.97|4324.97|4362.97|4324.97|4361.3|4323.3|10
1605607320000|2020-11-17 10:02:00|4363.17|4325.17|4363.68|4325.68|4363.72|4325.72|4363.17|4325.17|10
1605607330000|2020-11-17 10:02:10|4363.72|4325.72|4365.45|4327.45|4365.45|4327.45|4363.72|4325.72|10
1605607340000|2020-11-17 10:02:20|4365.63|4327.63|4365.61|4327.61|4365.88|4327.88|4365.61|4327.61|10
1605607350000|2020-11-17 10:02:30|4365.78|4327.78|4365.54|4327.54|4365.78|4327.78|4365.51|4327.51|9
1605607360000|2020-11-17 10:02:40|4365.5|4327.5|4365.75|4327.75|4365.77|4327.77|4365.38|4327.38|9
1605607370000|2020-11-17 10:02:50|4365.95|4327.95|4366.37|4328.37|4366.44|4328.44|4365.95|4327.95|8
1605607380000|2020-11-17 10:03:00|4366.45|4328.45|4366.91|4328.91|4366.95|4328.95|4366.45|4328.45|9
1605607390000|2020-11-17 10:03:10|4367|4329|4367.04|4329.04|4367.11|4329.11|4367|4329|8
1605607400000|2020-11-17 10:03:20|4367.07|4329.07|4366.55|4328.55|4367.07|4329.07|4366.55|4328.55|8
1605607410000|2020-11-17 10:03:30|4366.37|4328.37|4366.05|4328.05|4366.37|4328.37|4365.91|4327.91|10
1605607420000|2020-11-17 10:03:40|4366.04|4328.04|4365.43|4327.43|4366.04|4328.04|4365.43|4327.43|10
1605607430000|2020-11-17 10:03:50|4365.46|4327.46|4365.05|4327.05|4365.46|4327.46|4365.05|4327.05|10
1605607440000|2020-11-17 10:04:00|4364.85|4326.85|4364.95|4326.95|4365.03|4327.03|4364.57|4326.57|7
1605607450000|2020-11-17 10:04:10|4364.98|4326.98|4364.91|4326.91|4365.07|4327.07|4364.89|4326.89|10
1605607460000|2020-11-17 10:04:20|4364.98|4326.98|4364.97|4326.97|4365|4327|4364.72|4326.72|9
1605607470000|2020-11-17 10:04:30|4364.94|4326.94|4364.9|4326.9|4364.99|4326.99|4364.84|4326.84|10
1605607480000|2020-11-17 10:04:40|4364.86|4326.86|4365.17|4327.17|4365.17|4327.17|4364.86|4326.86|9
1605607490000|2020-11-17 10:04:50|4365.22|4327.22|4365.18|4327.18|4365.25|4327.25|4365.17|4327.17|7
1605607500000|2020-11-17 10:05:00|4365.16|4327.16|4365.21|4327.21|4365.34|4327.34|4365.16|4327.16|8
1605607510000|2020-11-17 10:05:10|4365.3|4327.3|4366.47|4328.47|4366.48|4328.48|4365.3|4327.3|10
1605607520000|2020-11-17 10:05:20|4366.51|4328.51|4367.34|4329.34|4367.34|4329.34|4366.51|4328.51|10
1605607530000|2020-11-17 10:05:30|4367.7|4329.7|4368.27|4330.27|4368.27|4330.27|4367.68|4329.68|9
1605607540000|2020-11-17 10:05:40|4368.2|4330.2|4369.44|4331.44|4369.44|4331.44|4368.11|4330.11|9
1605607550000|2020-11-17 10:05:50|4369.56|4331.56|4369.71|4331.71|4369.71|4331.71|4369.51|4331.51|10
1605607560000|2020-11-17 10:06:00|4369.82|4331.82|4369.84|4331.84|4370.01|4332.01|4369.82|4331.82|8
1605607570000|2020-11-17 10:06:10|4369.79|4331.79|4369.58|4331.58|4369.82|4331.82|4369.53|4331.53|9
1605607580000|2020-11-17 10:06:20|4369.57|4331.57|4369.73|4331.73|4369.84|4331.84|4369.57|4331.57|9
1605607590000|2020-11-17 10:06:30|4369.77|4331.77|4369.09|4331.09|4369.96|4331.96|4369.09|4331.09|9
1605607600000|2020-11-17 10:06:40|4368.9|4330.9|4368.86|4330.86|4368.9|4330.9|4368.7|4330.7|10
1605607610000|2020-11-17 10:06:50|4368.72|4330.72|4368.14|4330.14|4368.83|4330.83|4368.01|4330.01|9
1605607620000|2020-11-17 10:07:00|4368.08|4330.08|4367.9|4329.9|4368.08|4330.08|4367.8|4329.8|10
1605607630000|2020-11-17 10:07:10|4367.88|4329.88|4367.72|4329.72|4367.97|4329.97|4367.7|4329.7|10
1605607640000|2020-11-17 10:07:20|4367.74|4329.74|4367.34|4329.34|4367.74|4329.74|4367.34|4329.34|10
1605607650000|2020-11-17 10:07:30|4367.4|4329.4|4367.37|4329.37|4367.4|4329.4|4367.26|4329.26|8
1605607660000|2020-11-17 10:07:40|4367.41|4329.41|4367.28|4329.28|4367.41|4329.41|4367.25|4329.25|8
1605607670000|2020-11-17 10:07:50|4367.33|4329.33|4367.72|4329.72|4367.72|4329.72|4367.3|4329.3|9
1605607680000|2020-11-17 10:08:00|4367.7|4329.7|4367.67|4329.67|4367.78|4329.78|4367.67|4329.67|10
1605607690000|2020-11-17 10:08:10|4367.68|4329.68|4367.42|4329.42|4367.68|4329.68|4367.42|4329.42|8
1605607700000|2020-11-17 10:08:20|4367.43|4329.43|4367.72|4329.72|4367.85|4329.85|4367.37|4329.37|9
1605607710000|2020-11-17 10:08:30|4367.62|4329.62|4367.63|4329.63|4367.81|4329.81|4367.61|4329.61|9
1605607720000|2020-11-17 10:08:40|4367.71|4329.71|4367.96|4329.96|4367.96|4329.96|4367.71|4329.71|9
1605607730000|2020-11-17 10:08:50|4367.99|4329.99|4368.98|4330.98|4368.98|4330.98|4367.99|4329.99|8
1605607740000|2020-11-17 10:09:00|4368.96|4330.96|4369.14|4331.14|4369.15|4331.15|4368.87|4330.87|9
1605607750000|2020-11-17 10:09:10|4369.17|4331.17|4369.08|4331.08|4369.22|4331.22|4369.01|4331.01|10
1605607760000|2020-11-17 10:09:20|4369.15|4331.15|4369.21|4331.21|4369.24|4331.24|4369.05|4331.05|9
1605607770000|2020-11-17 10:09:30|4369.26|4331.26|4368.9|4330.9|4369.44|4331.44|4368.9|4330.9|9
1605607780000|2020-11-17 10:09:40|4368.96|4330.96|4368.62|4330.62|4368.96|4330.96|4368.56|4330.56|10
1605607790000|2020-11-17 10:09:50|4368.63|4330.63|4368.48|4330.48|4368.63|4330.63|4368.41|4330.41|9
1605607800000|2020-11-17 10:10:00|4368.67|4330.67|4368.96|4330.96|4369.06|4331.06|4368.67|4330.67|10
1605607810000|2020-11-17 10:10:10|4369.17|4331.17|4369.45|4331.45|4369.45|4331.45|4369.17|4331.17|10
1605607820000|2020-11-17 10:10:20|4369.49|4331.49|4369.75|4331.75|4369.75|4331.75|4369.49|4331.49|10
1605607830000|2020-11-17 10:10:30|4369.71|4331.71|4369.81|4331.81|4369.86|4331.86|4369.71|4331.71|9
1605607840000|2020-11-17 10:10:40|4369.78|4331.78|4369.73|4331.73|4369.79|4331.79|4369.5|4331.5|9
1605607850000|2020-11-17 10:10:50|4369.71|4331.71|4369.99|4331.99|4369.99|4331.99|4369.69|4331.69|10
1605607860000|2020-11-17 10:11:00|4369.92|4331.92|4369.86|4331.86|4369.92|4331.92|4369.71|4331.71|10
1605607870000|2020-11-17 10:11:10|4369.99|4331.99|4370.06|4332.06|4370.1|4332.1|4369.96|4331.96|10
1605607880000|2020-11-17 10:11:20|4370.01|4332.01|4370.37|4332.37|4370.39|4332.39|4369.96|4331.96|10
1605607890000|2020-11-17 10:11:30|4370.4|4332.4|4370.56|4332.56|4370.56|4332.56|4370.37|4332.37|9
1605607900000|2020-11-17 10:11:40|4370.61|4332.61|4370.86|4332.86|4370.86|4332.86|4370.55|4332.55|9
1605607910000|2020-11-17 10:11:50|4370.89|4332.89|4371|4333|4371|4333|4370.72|4332.72|10
1605607920000|2020-11-17 10:12:00|4371.19|4333.19|4371.48|4333.48|4371.63|4333.63|4371.19|4333.19|8
1605607930000|2020-11-17 10:12:10|4371.28|4333.28|4370.69|4332.69|4371.28|4333.28|4370.64|4332.64|10
1605607940000|2020-11-17 10:12:20|4370.67|4332.67|4370.75|4332.75|4370.79|4332.79|4370.5|4332.5|9
1605607950000|2020-11-17 10:12:30|4370.63|4332.63|4370.85|4332.85|4370.85|4332.85|4370.63|4332.63|10
1605607960000|2020-11-17 10:12:40|4370.98|4332.98|4371.29|4333.29|4371.29|4333.29|4370.98|4332.98|7
1605607970000|2020-11-17 10:12:50|4371.35|4333.35|4371.48|4333.48|4371.52|4333.52|4371.35|4333.35|10
1605607980000|2020-11-17 10:13:00|4371.51|4333.51|4371.06|4333.06|4371.51|4333.51|4371.06|4333.06|10
1605607990000|2020-11-17 10:13:10|4371.08|4333.08|4370.36|4332.36|4371.08|4333.08|4370.36|4332.36|10
1605608000000|2020-11-17 10:13:20|4370.31|4332.31|4369.36|4331.36|4370.34|4332.34|4369.36|4331.36|9
1605608010000|2020-11-17 10:13:30|4369.47|4331.47|4369.4|4331.4|4369.61|4331.61|4369.24|4331.24|9
1605608020000|2020-11-17 10:13:40|4369.32|4331.32|4369.36|4331.36|4369.39|4331.39|4369.32|4331.32|6
1605608030000|2020-11-17 10:13:50|4369.39|4331.39|4369.12|4331.12|4369.41|4331.41|4369.12|4331.12|9
1605608040000|2020-11-17 10:14:00|4369.14|4331.14|4369.26|4331.26|4369.32|4331.32|4369.14|4331.14|9
1605608050000|2020-11-17 10:14:10|4369.3|4331.3|4369.35|4331.35|4369.36|4331.36|4369.27|4331.27|9
1605608060000|2020-11-17 10:14:20|4369.29|4331.29|4369.23|4331.23|4369.31|4331.31|4369.23|4331.23|9
1605608070000|2020-11-17 10:14:30|4369.27|4331.27|4369.64|4331.64|4369.65|4331.65|4369.27|4331.27|10
1605608080000|2020-11-17 10:14:40|4369.61|4331.61|4369.53|4331.53|4369.65|4331.65|4369.53|4331.53|10
1605608090000|2020-11-17 10:14:50|4369.47|4331.47|4369.63|4331.63|4369.65|4331.65|4369.47|4331.47|8
1605608100000|2020-11-17 10:15:00|4369.64|4331.64|4369.68|4331.68|4369.75|4331.75|4369.6|4331.6|9
1605608110000|2020-11-17 10:15:10|4369.76|4331.76|4369.85|4331.85|4369.88|4331.88|4369.76|4331.76|8
1605608120000|2020-11-17 10:15:20|4369.86|4331.86|4369.89|4331.89|4369.93|4331.93|4369.81|4331.81|8
1605608130000|2020-11-17 10:15:30|4369.92|4331.92|4370.26|4332.26|4370.35|4332.35|4369.92|4331.92|9
1605608140000|2020-11-17 10:15:40|4370.27|4332.27|4370.62|4332.62|4370.68|4332.68|4370.25|4332.25|9
1605608150000|2020-11-17 10:15:50|4370.72|4332.72|4371.09|4333.09|4371.09|4333.09|4370.65|4332.65|10
1605608160000|2020-11-17 10:16:00|4371.05|4333.05|4371.14|4333.14|4371.15|4333.15|4371.05|4333.05|7
1605608170000|2020-11-17 10:16:10|4371.1|4333.1|4371.11|4333.11|4371.33|4333.33|4371.1|4333.1|9
1605608180000|2020-11-17 10:16:20|4371.03|4333.03|4371.28|4333.28|4371.33|4333.33|4371.03|4333.03|8
1605608190000|2020-11-17 10:16:30|4371.25|4333.25|4371.34|4333.34|4371.4|4333.4|4371.25|4333.25|9
1605608200000|2020-11-17 10:16:40|4371.33|4333.33|4371.43|4333.43|4371.55|4333.55|4371.24|4333.24|10
1605608210000|2020-11-17 10:16:50|4371.48|4333.48|4371.67|4333.67|4371.67|4333.67|4371.47|4333.47|10
1605608220000|2020-11-17 10:17:00|4371.65|4333.65|4372.21|4334.21|4372.21|4334.21|4371.65|4333.65|10
1605608230000|2020-11-17 10:17:10|4372.19|4334.19|4372.47|4334.47|4372.47|4334.47|4372.18|4334.18|9
1605608240000|2020-11-17 10:17:20|4372.42|4334.42|4372.59|4334.59|4372.59|4334.59|4372.42|4334.42|9
1605608250000|2020-11-17 10:17:30|4372.66|4334.66|4372.95|4334.95|4372.95|4334.95|4372.66|4334.66|10
1605608260000|2020-11-17 10:17:40|4372.96|4334.96|4373.14|4335.14|4373.16|4335.16|4372.84|4334.84|9
1605608270000|2020-11-17 10:17:50|4373.02|4335.02|4373.86|4335.86|4373.86|4335.86|4373.01|4335.01|9
1605608280000|2020-11-17 10:18:00|4373.76|4335.76|4374.12|4336.12|4374.12|4336.12|4373.75|4335.75|9
1605608290000|2020-11-17 10:18:10|4374.24|4336.24|4374.44|4336.44|4374.47|4336.47|4374.24|4336.24|10
1605608300000|2020-11-17 10:18:20|4374.48|4336.48|4374.27|4336.27|4374.48|4336.48|4374.27|4336.27|9
1605608310000|2020-11-17 10:18:30|4374.26|4336.26|4374.27|4336.27|4374.29|4336.29|4374.18|4336.18|9
1605608320000|2020-11-17 10:18:40|4374.14|4336.14|4374.3|4336.3|4374.3|4336.3|4374.1|4336.1|10
1605608330000|2020-11-17 10:18:50|4374.37|4336.37|4374.39|4336.39|4374.55|4336.55|4374.36|4336.36|9
1605608340000|2020-11-17 10:19:00|4374.38|4336.38|4374.51|4336.51|4374.55|4336.55|4374.38|4336.38|7
1605608350000|2020-11-17 10:19:10|4374.6|4336.6|4374.32|4336.32|4374.6|4336.6|4374.32|4336.32|8
1605608360000|2020-11-17 10:19:20|4374.25|4336.25|4374.15|4336.15|4374.25|4336.25|4374.09|4336.09|10
1605608370000|2020-11-17 10:19:30|4374.12|4336.12|4373.81|4335.81|4374.12|4336.12|4373.81|4335.81|9
1605608380000|2020-11-17 10:19:40|4373.79|4335.79|4373.38|4335.38|4373.85|4335.85|4373.31|4335.31|10
1605608390000|2020-11-17 10:19:50|4373.36|4335.36|4372.99|4334.99|4373.36|4335.36|4372.99|4334.99|7
1605608400000|2020-11-17 10:20:00|4372.94|4334.94|4373.01|4335.01|4373.07|4335.07|4372.88|4334.88|10
1605608410000|2020-11-17 10:20:10|4373.24|4335.24|4373.91|4335.91|4373.98|4335.98|4373.24|4335.24|10
1605608420000|2020-11-17 10:20:20|4374.01|4336.01|4374.23|4336.23|4374.33|4336.33|4374.01|4336.01|10
1605608430000|2020-11-17 10:20:30|4374.28|4336.28|4374.28|4336.28|4374.43|4336.43|4374.27|4336.27|10
1605608440000|2020-11-17 10:20:40|4374.3|4336.3|4374.24|4336.24|4374.3|4336.3|4374.21|4336.21|7
1605608450000|2020-11-17 10:20:50|4374.23|4336.23|4374.15|4336.15|4374.32|4336.32|4374.15|4336.15|9
1605608460000|2020-11-17 10:21:00|4374.17|4336.17|4374.07|4336.07|4374.17|4336.17|4373.99|4335.99|9
1605608470000|2020-11-17 10:21:10|4373.84|4335.84|4374.17|4336.17|4374.22|4336.22|4373.8|4335.8|10
1605608480000|2020-11-17 10:21:20|4374.29|4336.29|4374.57|4336.57|4374.57|4336.57|4374.21|4336.21|8
1605608490000|2020-11-17 10:21:30|4374.67|4336.67|4374.44|4336.44|4374.67|4336.67|4374.44|4336.44|8
1605608500000|2020-11-17 10:21:40|4374.32|4336.32|4374.49|4336.49|4374.5|4336.5|4374.32|4336.32|8
1605608510000|2020-11-17 10:21:50|4374.38|4336.38|4374.31|4336.31|4374.42|4336.42|4374.31|4336.31|7
1605608520000|2020-11-17 10:22:00|4374.34|4336.34|4374.31|4336.31|4374.45|4336.45|4374.3|4336.3|9
1605608530000|2020-11-17 10:22:10|4374.27|4336.27|4373.94|4335.94|4374.27|4336.27|4373.94|4335.94|8
1605608540000|2020-11-17 10:22:20|4373.87|4335.87|4373.65|4335.65|4373.88|4335.88|4373.65|4335.65|8
1605608550000|2020-11-17 10:22:30|4373.58|4335.58|4373.39|4335.39|4373.58|4335.58|4373.39|4335.39|10
1605608560000|2020-11-17 10:22:40|4373.4|4335.4|4373.54|4335.54|4373.57|4335.57|4373.36|4335.36|9
1605608570000|2020-11-17 10:22:50|4373.64|4335.64|4373.82|4335.82|4373.84|4335.84|4373.64|4335.64|10
1605608580000|2020-11-17 10:23:00|4373.84|4335.84|4374.05|4336.05|4374.05|4336.05|4373.84|4335.84|8
1605608590000|2020-11-17 10:23:10|4374.04|4336.04|4374.16|4336.16|4374.16|4336.16|4374.01|4336.01|9
1605608600000|2020-11-17 10:23:20|4374.12|4336.12|4374.15|4336.15|4374.31|4336.31|4373.99|4335.99|9
1605608610000|2020-11-17 10:23:30|4374.19|4336.19|4374.12|4336.12|4374.19|4336.19|4374.1|4336.1|8
1605608620000|2020-11-17 10:23:40|4374.18|4336.18|4374.29|4336.29|4374.29|4336.29|4374.07|4336.07|8
1605608630000|2020-11-17 10:23:50|4374.41|4336.41|4374.51|4336.51|4374.51|4336.51|4374.31|4336.31|8
1605608640000|2020-11-17 10:24:00|4374.47|4336.47|4374.9|4336.9|4374.9|4336.9|4374.47|4336.47|7
1605608650000|2020-11-17 10:24:10|4374.81|4336.81|4375.81|4337.81|4375.81|4337.81|4374.74|4336.74|10
1605608660000|2020-11-17 10:24:20|4375.99|4337.99|4376.74|4338.74|4376.74|4338.74|4375.99|4337.99|7
1605608670000|2020-11-17 10:24:30|4376.69|4338.69|4376.74|4338.74|4376.75|4338.75|4376.59|4338.59|9
1605608680000|2020-11-17 10:24:40|4376.82|4338.82|4377.29|4339.29|4377.36|4339.36|4376.82|4338.82|9
1605608690000|2020-11-17 10:24:50|4377.3|4339.3|4377.56|4339.56|4377.57|4339.57|4377.3|4339.3|10
1605608700000|2020-11-17 10:25:00|4377.54|4339.54|4377.57|4339.57|4377.93|4339.93|4377.54|4339.54|10
1605608710000|2020-11-17 10:25:10|4377.56|4339.56|4378.36|4340.36|4378.36|4340.36|4377.56|4339.56|10
1605608720000|2020-11-17 10:25:20|4378.33|4340.33|4378.46|4340.46|4378.71|4340.71|4378.33|4340.33|9
1605608730000|2020-11-17 10:25:30|4378.36|4340.36|4378.62|4340.62|4378.62|4340.62|4378|4340|9
1605608740000|2020-11-17 10:25:40|4378.58|4340.58|4378.1|4340.1|4378.62|4340.62|4378.09|4340.09|10
1605608750000|2020-11-17 10:25:50|4378.08|4340.08|4380.47|4342.47|4380.47|4342.47|4378.08|4340.08|10
1605608760000|2020-11-17 10:26:00|4380.56|4342.56|4381.2|4343.2|4381.2|4343.2|4380.49|4342.49|10
1605608770000|2020-11-17 10:26:10|4381.12|4343.12|4380.82|4342.82|4381.12|4343.12|4380.82|4342.82|8
1605608780000|2020-11-17 10:26:20|4380.8|4342.8|4380.53|4342.53|4380.8|4342.8|4380.53|4342.53|9
1605608790000|2020-11-17 10:26:30|4380.43|4342.43|4379.76|4341.76|4380.44|4342.44|4379.76|4341.76|9
1605608800000|2020-11-17 10:26:40|4379.79|4341.79|4379.83|4341.83|4379.86|4341.86|4379.7|4341.7|10
1605608810000|2020-11-17 10:26:50|4379.59|4341.59|4379.74|4341.74|4379.77|4341.77|4379.49|4341.49|10
1605608820000|2020-11-17 10:27:00|4379.85|4341.85|4380.07|4342.07|4380.07|4342.07|4379.85|4341.85|9
1605608830000|2020-11-17 10:27:10|4380.05|4342.05|4379.98|4341.98|4380.06|4342.06|4379.96|4341.96|9
1605608840000|2020-11-17 10:27:20|4379.96|4341.96|4380.1|4342.1|4380.1|4342.1|4379.94|4341.94|10
1605608850000|2020-11-17 10:27:30|4380.07|4342.07|4380.46|4342.46|4380.46|4342.46|4380.07|4342.07|9
1605608860000|2020-11-17 10:27:40|4380.34|4342.34|4381.45|4343.45|4381.77|4343.77|4380.33|4342.33|8
1605608870000|2020-11-17 10:27:50|4381.39|4343.39|4382.01|4344.01|4382.01|4344.01|4381.28|4343.28|10
1605608880000|2020-11-17 10:28:00|4382.1|4344.1|4383.11|4345.11|4383.11|4345.11|4382.1|4344.1|9
1605608890000|2020-11-17 10:28:10|4383.07|4345.07|4383.51|4345.51|4383.51|4345.51|4383.04|4345.04|8
1605608900000|2020-11-17 10:28:20|4383.52|4345.52|4383.9|4345.9|4383.9|4345.9|4383.52|4345.52|9
1605608910000|2020-11-17 10:28:30|4383.91|4345.91|4384.43|4346.43|4384.45|4346.45|4383.88|4345.88|9
1605608920000|2020-11-17 10:28:40|4384.63|4346.63|4384.8|4346.8|4385.07|4347.07|4384.63|4346.63|8
1605608930000|2020-11-17 10:28:50|4384.86|4346.86|4384.54|4346.54|4384.86|4346.86|4384.54|4346.54|10
1605608940000|2020-11-17 10:29:00|4384.44|4346.44|4384.57|4346.57|4384.57|4346.57|4384.29|4346.29|9
1605608950000|2020-11-17 10:29:10|4384.6|4346.6|4384.76|4346.76|4384.76|4346.76|4384.52|4346.52|10
1605608960000|2020-11-17 10:29:20|4384.81|4346.81|4384.79|4346.79|4384.82|4346.82|4384.55|4346.55|10
1605608970000|2020-11-17 10:29:30|4384.78|4346.78|4384.35|4346.35|4384.93|4346.93|4383.89|4345.89|9
1605608980000|2020-11-17 10:29:40|4384.32|4346.32|4384.62|4346.62|4384.62|4346.62|4384.32|4346.32|9
1605608990000|2020-11-17 10:29:50|4384.5|4346.5|4384.06|4346.06|4384.75|4346.75|4384.06|4346.06|8
1605609000000|2020-11-17 10:30:00|4384.04|4346.04|4383.61|4345.61|4384.04|4346.04|4383.56|4345.56|9
1605609010000|2020-11-17 10:30:10|4383.38|4345.38|4383.12|4345.12|4383.47|4345.47|4383.07|4345.07|9
1605609020000|2020-11-17 10:30:20|4383.2|4345.2|4382.92|4344.92|4383.2|4345.2|4382.92|4344.92|7
1605609030000|2020-11-17 10:30:30|4382.89|4344.89|4382.59|4344.59|4382.94|4344.94|4382.59|4344.59|9
1605609040000|2020-11-17 10:30:40|4382.68|4344.68|4382.67|4344.67|4382.69|4344.69|4382.6|4344.6|9
1605609050000|2020-11-17 10:30:50|4382.6|4344.6|4382.55|4344.55|4382.62|4344.62|4382.52|4344.52|9
1605609060000|2020-11-17 10:31:00|4382.58|4344.58|4382.4|4344.4|4382.63|4344.63|4382.4|4344.4|9
1605609070000|2020-11-17 10:31:10|4382.46|4344.46|4382.49|4344.49|4382.52|4344.52|4382.28|4344.28|9
1605609080000|2020-11-17 10:31:20|4382.43|4344.43|4382.19|4344.19|4382.44|4344.44|4382.19|4344.19|10
1605609090000|2020-11-17 10:31:30|4382.17|4344.17|4381.89|4343.89|4382.19|4344.19|4381.89|4343.89|9
1605609100000|2020-11-17 10:31:40|4381.72|4343.72|4381.75|4343.75|4381.76|4343.76|4381.58|4343.58|10
1605609110000|2020-11-17 10:31:50|4381.74|4343.74|4381.69|4343.69|4381.77|4343.77|4381.58|4343.58|9
1605609120000|2020-11-17 10:32:00|4381.57|4343.57|4382.03|4344.03|4382.03|4344.03|4381.5|4343.5|10
1605609130000|2020-11-17 10:32:10|4382|4344|4382.11|4344.11|4382.17|4344.17|4381.92|4343.92|9
1605609140000|2020-11-17 10:32:20|4382.09|4344.09|4382.41|4344.41|4382.41|4344.41|4382.09|4344.09|9
1605609150000|2020-11-17 10:32:30|4382.5|4344.5|4382.92|4344.92|4382.99|4344.99|4382.5|4344.5|7
1605609160000|2020-11-17 10:32:40|4383|4345|4382.35|4344.35|4383|4345|4382.35|4344.35|10
1605609170000|2020-11-17 10:32:50|4382.22|4344.22|4382.24|4344.24|4382.24|4344.24|4381.79|4343.79|9
1605609180000|2020-11-17 10:33:00|4382.26|4344.26|4382.37|4344.37|4382.5|4344.5|4382.26|4344.26|9
1605609190000|2020-11-17 10:33:10|4382.42|4344.42|4382.77|4344.77|4382.77|4344.77|4382.28|4344.28|9
1605609200000|2020-11-17 10:33:20|4382.73|4344.73|4383.23|4345.23|4383.23|4345.23|4382.73|4344.73|10
1605609210000|2020-11-17 10:33:30|4383.11|4345.11|4382.82|4344.82|4383.11|4345.11|4382.77|4344.77|10
1605609220000|2020-11-17 10:33:40|4382.97|4344.97|4382.94|4344.94|4383|4345|4382.71|4344.71|9
1605609230000|2020-11-17 10:33:50|4383.03|4345.03|4383.13|4345.13|4383.17|4345.17|4383|4345|8
1605609240000|2020-11-17 10:34:00|4383.06|4345.06|4383.17|4345.17|4383.31|4345.31|4382.96|4344.96|9
1605609250000|2020-11-17 10:34:10|4383.29|4345.29|4383.42|4345.42|4383.42|4345.42|4383.24|4345.24|9
1605609260000|2020-11-17 10:34:20|4383.5|4345.5|4383.97|4345.97|4383.97|4345.97|4383.5|4345.5|10
1605609270000|2020-11-17 10:34:30|4384.02|4346.02|4384.28|4346.28|4384.28|4346.28|4384.02|4346.02|9
1605609280000|2020-11-17 10:34:40|4384.48|4346.48|4384.01|4346.01|4384.49|4346.49|4384.01|4346.01|10
1605609290000|2020-11-17 10:34:50|4383.93|4345.93|4383.7|4345.7|4383.95|4345.95|4383.7|4345.7|10
1605609300000|2020-11-17 10:35:00|4383.71|4345.71|4383.23|4345.23|4383.71|4345.71|4383.21|4345.21|10
1605609310000|2020-11-17 10:35:10|4383.24|4345.24|4383.01|4345.01|4383.24|4345.24|4382.98|4344.98|9
1605609320000|2020-11-17 10:35:20|4382.67|4344.67|4382.22|4344.22|4382.73|4344.73|4382.2|4344.2|10
1605609330000|2020-11-17 10:35:30|4382.26|4344.26|4382|4344|4382.28|4344.28|4381.96|4343.96|8
1605609340000|2020-11-17 10:35:40|4382.02|4344.02|4381.76|4343.76|4382.02|4344.02|4381.71|4343.71|9
1605609350000|2020-11-17 10:35:50|4381.69|4343.69|4381.8|4343.8|4381.8|4343.8|4381.65|4343.65|10
1605609360000|2020-11-17 10:36:00|4381.78|4343.78|4382.27|4344.27|4382.27|4344.27|4381.65|4343.65|9
1605609370000|2020-11-17 10:36:10|4382.41|4344.41|4382.26|4344.26|4382.43|4344.43|4382.18|4344.18|9
1605609380000|2020-11-17 10:36:20|4382.29|4344.29|4382.18|4344.18|4382.4|4344.4|4382.16|4344.16|9
1605609390000|2020-11-17 10:36:30|4382.12|4344.12|4382.27|4344.27|4382.35|4344.35|4382.12|4344.12|10
1605609400000|2020-11-17 10:36:40|4382.23|4344.23|4382.38|4344.38|4382.54|4344.54|4382.23|4344.23|9
1605609410000|2020-11-17 10:36:50|4382.47|4344.47|4382.37|4344.37|4382.54|4344.54|4382.37|4344.37|9
1605609420000|2020-11-17 10:37:00|4382.09|4344.09|4382.03|4344.03|4382.24|4344.24|4382.03|4344.03|10
1605609430000|2020-11-17 10:37:10|4382.06|4344.06|4381.1|4343.1|4382.06|4344.06|4381.07|4343.07|10
1605609440000|2020-11-17 10:37:20|4381.17|4343.17|4380.26|4342.26|4381.17|4343.17|4380.26|4342.26|9
1605609450000|2020-11-17 10:37:30|4380.28|4342.28|4379.72|4341.72|4380.28|4342.28|4379.72|4341.72|10
1605609460000|2020-11-17 10:37:40|4379.67|4341.67|4378.6|4340.6|4379.67|4341.67|4378.6|4340.6|10
1605609470000|2020-11-17 10:37:50|4378.46|4340.46|4378.4|4340.4|4378.62|4340.62|4378.31|4340.31|10
1605609480000|2020-11-17 10:38:00|4378.14|4340.14|4377.2|4339.2|4378.14|4340.14|4377.2|4339.2|10
1605609490000|2020-11-17 10:38:10|4377.13|4339.13|4377.2|4339.2|4377.31|4339.31|4377.13|4339.13|8
1605609500000|2020-11-17 10:38:20|4377.18|4339.18|4376.96|4338.96|4377.18|4339.18|4376.96|4338.96|10
1605609510000|2020-11-17 10:38:30|4376.93|4338.93|4378.05|4340.05|4378.09|4340.09|4376.93|4338.93|9
1605609520000|2020-11-17 10:38:40|4378.22|4340.22|4378.83|4340.83|4378.83|4340.83|4378.13|4340.13|10
1605609530000|2020-11-17 10:38:50|4378.88|4340.88|4378.76|4340.76|4378.89|4340.89|4378.7|4340.7|9
1605609540000|2020-11-17 10:39:00|4378.86|4340.86|4378.96|4340.96|4379.07|4341.07|4378.86|4340.86|10
1605609550000|2020-11-17 10:39:10|4378.94|4340.94|4378.73|4340.73|4378.94|4340.94|4378.73|4340.73|9
1605609560000|2020-11-17 10:39:20|4378.78|4340.78|4378.94|4340.94|4378.94|4340.94|4378.76|4340.76|7
1605609570000|2020-11-17 10:39:30|4378.88|4340.88|4379.4|4341.4|4379.4|4341.4|4378.87|4340.87|10
1605609580000|2020-11-17 10:39:40|4379.35|4341.35|4379.38|4341.38|4379.39|4341.39|4379.2|4341.2|9
1605609590000|2020-11-17 10:39:50|4379.37|4341.37|4379.48|4341.48|4379.51|4341.51|4379.32|4341.32|10
1605609600000|2020-11-17 10:40:00|4379.47|4341.47|4381|4343|4381.03|4343.03|4379.47|4341.47|10
1605609610000|2020-11-17 10:40:10|4381.06|4343.06|4381.83|4343.83|4381.83|4343.83|4381.06|4343.06|10
1605609620000|2020-11-17 10:40:20|4381.91|4343.91|4382.66|4344.66|4382.68|4344.68|4381.91|4343.91|10
1605609630000|2020-11-17 10:40:30|4382.7|4344.7|4383.06|4345.06|4383.06|4345.06|4382.59|4344.59|9
1605609640000|2020-11-17 10:40:40|4383.07|4345.07|4383.72|4345.72|4383.72|4345.72|4383.07|4345.07|10
1605609650000|2020-11-17 10:40:50|4383.77|4345.77|4383.13|4345.13|4383.83|4345.83|4383.13|4345.13|10
1605609660000|2020-11-17 10:41:00|4383.16|4345.16|4383.03|4345.03|4383.25|4345.25|4383.02|4345.02|10
1605609670000|2020-11-17 10:41:10|4383.21|4345.21|4383.31|4345.31|4383.44|4345.44|4383.18|4345.18|9
1605609680000|2020-11-17 10:41:20|4383.3|4345.3|4383.49|4345.49|4383.51|4345.51|4383.3|4345.3|7
1605609690000|2020-11-17 10:41:30|4383.47|4345.47|4383.77|4345.77|4383.81|4345.81|4383.47|4345.47|7
1605609700000|2020-11-17 10:41:40|4383.79|4345.79|4384.11|4346.11|4384.11|4346.11|4383.74|4345.74|9
1605609710000|2020-11-17 10:41:50|4384|4346|4384.22|4346.22|4384.23|4346.23|4384|4346|10
1605609720000|2020-11-17 10:42:00|4384.2|4346.2|4384.66|4346.66|4384.66|4346.66|4384.14|4346.14|8
1605609730000|2020-11-17 10:42:10|4384.71|4346.71|4384.89|4346.89|4384.9|4346.9|4384.71|4346.71|10
1605609740000|2020-11-17 10:42:20|4384.84|4346.84|4384.77|4346.77|4384.93|4346.93|4384.73|4346.73|8
1605609750000|2020-11-17 10:42:30|4384.65|4346.65|4384.55|4346.55|4384.81|4346.81|4384.54|4346.54|10
1605609760000|2020-11-17 10:42:40|4384.46|4346.46|4384.57|4346.57|4384.57|4346.57|4384.4|4346.4|9
1605609770000|2020-11-17 10:42:50|4384.67|4346.67|4384.9|4346.9|4384.9|4346.9|4384.67|4346.67|10
1605609780000|2020-11-17 10:43:00|4384.77|4346.77|4384.85|4346.85|4384.9|4346.9|4384.68|4346.68|9
1605609790000|2020-11-17 10:43:10|4385.03|4347.03|4384.96|4346.96|4385.13|4347.13|4384.94|4346.94|9
1605609800000|2020-11-17 10:43:20|4384.94|4346.94|4384.55|4346.55|4384.94|4346.94|4384.55|4346.55|7
1605609810000|2020-11-17 10:43:30|4384.48|4346.48|4384.14|4346.14|4384.53|4346.53|4384.14|4346.14|9
1605609820000|2020-11-17 10:43:40|4384.13|4346.13|4384.19|4346.19|4384.19|4346.19|4384.04|4346.04|9
1605609830000|2020-11-17 10:43:50|4384.35|4346.35|4384.37|4346.37|4384.37|4346.37|4384.26|4346.26|7
1605609840000|2020-11-17 10:44:00|4384.53|4346.53|4384.25|4346.25|4384.55|4346.55|4384.22|4346.22|7
1605609850000|2020-11-17 10:44:10|4384.33|4346.33|4383.82|4345.82|4384.33|4346.33|4383.82|4345.82|9
1605609860000|2020-11-17 10:44:20|4383.88|4345.88|4383.58|4345.58|4383.95|4345.95|4383.58|4345.58|10
1605609870000|2020-11-17 10:44:30|4383.52|4345.52|4383.51|4345.51|4383.65|4345.65|4383.5|4345.5|10
1605609880000|2020-11-17 10:44:40|4383.45|4345.45|4382.85|4344.85|4383.45|4345.45|4382.83|4344.83|10
1605609890000|2020-11-17 10:44:50|4382.91|4344.91|4383.82|4345.82|4383.82|4345.82|4382.91|4344.91|9
1605609900000|2020-11-17 10:45:00|4383.87|4345.87|4384.02|4346.02|4384.02|4346.02|4383.79|4345.79|8
1605609910000|2020-11-17 10:45:10|4383.97|4345.97|4384.03|4346.03|4384.03|4346.03|4383.9|4345.9|9
1605609920000|2020-11-17 10:45:20|4383.99|4345.99|4384.45|4346.45|4384.45|4346.45|4383.99|4345.99|10
1605609930000|2020-11-17 10:45:30|4384.58|4346.58|4384.89|4346.89|4384.89|4346.89|4384.55|4346.55|9
1605609940000|2020-11-17 10:45:40|4384.96|4346.96|4385.82|4347.82|4385.82|4347.82|4384.96|4346.96|10
1605609950000|2020-11-17 10:45:50|4385.83|4347.83|4385.89|4347.89|4385.9|4347.9|4385.83|4347.83|7
1605609960000|2020-11-17 10:46:00|4385.88|4347.88|4385.79|4347.79|4386.19|4348.19|4385.79|4347.79|10
1605609970000|2020-11-17 10:46:10|4385.8|4347.8|4385.75|4347.75|4385.81|4347.81|4385.64|4347.64|9
1605609980000|2020-11-17 10:46:20|4385.78|4347.78|4386.15|4348.15|4386.15|4348.15|4385.75|4347.75|10
1605609990000|2020-11-17 10:46:30|4386|4348|4386.56|4348.56|4386.56|4348.56|4386|4348|10
1605610000000|2020-11-17 10:46:40|4386.57|4348.57|4386.87|4348.87|4386.87|4348.87|4386.55|4348.55|10
1605610010000|2020-11-17 10:46:50|4386.86|4348.86|4387.09|4349.09|4387.09|4349.09|4386.86|4348.86|9
1605610020000|2020-11-17 10:47:00|4387.18|4349.18|4387.72|4349.72|4387.72|4349.72|4387.18|4349.18|8
1605610030000|2020-11-17 10:47:10|4387.7|4349.7|4388.74|4350.74|4388.74|4350.74|4387.69|4349.69|10
1605610040000|2020-11-17 10:47:20|4388.59|4350.59|4389.31|4351.31|4389.31|4351.31|4388.59|4350.59|10
1605610050000|2020-11-17 10:47:30|4389.26|4351.26|4389.55|4351.55|4389.55|4351.55|4389.25|4351.25|10
1605610060000|2020-11-17 10:47:40|4389.6|4351.6|4389.67|4351.67|4389.95|4351.95|4389.6|4351.6|10
1605610070000|2020-11-17 10:47:50|4389.69|4351.69|4389.87|4351.87|4389.87|4351.87|4389.61|4351.61|9
1605610080000|2020-11-17 10:48:00|4389.95|4351.95|4389.56|4351.56|4390.04|4352.04|4389.56|4351.56|10
1605610090000|2020-11-17 10:48:10|4389.46|4351.46|4389.37|4351.37|4389.47|4351.47|4389.31|4351.31|10
1605610100000|2020-11-17 10:48:20|4389.32|4351.32|4389.59|4351.59|4389.59|4351.59|4389.32|4351.32|9
1605610110000|2020-11-17 10:48:30|4389.61|4351.61|4390.01|4352.01|4390.06|4352.06|4389.61|4351.61|10
1605610120000|2020-11-17 10:48:40|4390.11|4352.11|4390.44|4352.44|4390.44|4352.44|4390.08|4352.08|10
1605610130000|2020-11-17 10:48:50|4390.42|4352.42|4390.52|4352.52|4390.58|4352.58|4390.31|4352.31|9
1605610140000|2020-11-17 10:49:00|4390.51|4352.51|4390.81|4352.81|4390.81|4352.81|4390.51|4352.51|9
1605610150000|2020-11-17 10:49:10|4390.79|4352.79|4391.49|4353.49|4391.53|4353.53|4390.79|4352.79|10
1605610160000|2020-11-17 10:49:20|4391.47|4353.47|4391.42|4353.42|4391.52|4353.52|4391.36|4353.36|10
1605610170000|2020-11-17 10:49:30|4391.41|4353.41|4391.9|4353.9|4391.9|4353.9|4391.41|4353.41|10
1605610180000|2020-11-17 10:49:40|4391.92|4353.92|4393.28|4355.28|4393.28|4355.28|4391.92|4353.92|9
1605610190000|2020-11-17 10:49:50|4393.36|4355.36|4394.07|4356.07|4394.08|4356.08|4393.36|4355.36|10
1605610200000|2020-11-17 10:50:00|4394.08|4356.08|4394.18|4356.18|4394.32|4356.32|4394.08|4356.08|9
1605610210000|2020-11-17 10:50:10|4394.02|4356.02|4394.11|4356.11|4394.11|4356.11|4393.79|4355.79|10
1605610220000|2020-11-17 10:50:20|4394.1|4356.1|4394.66|4356.66|4394.66|4356.66|4394.1|4356.1|9
1605610230000|2020-11-17 10:50:30|4394.71|4356.71|4395.17|4357.17|4395.19|4357.19|4394.62|4356.62|10
1605610240000|2020-11-17 10:50:40|4395.11|4357.11|4395.21|4357.21|4395.21|4357.21|4394.99|4356.99|10
1605610250000|2020-11-17 10:50:50|4395.24|4357.24|4395.2|4357.2|4395.24|4357.24|4394.97|4356.97|10
1605610260000|2020-11-17 10:51:00|4395.16|4357.16|4395.14|4357.14|4395.24|4357.24|4395.13|4357.13|10
1605610270000|2020-11-17 10:51:10|4395.2|4357.2|4395.48|4357.48|4395.48|4357.48|4395.17|4357.17|10
1605610280000|2020-11-17 10:51:20|4395.46|4357.46|4395.24|4357.24|4395.48|4357.48|4395.24|4357.24|9
1605610290000|2020-11-17 10:51:30|4395.3|4357.3|4394.28|4356.28|4395.3|4357.3|4394.22|4356.22|10
1605610300000|2020-11-17 10:51:40|4394.09|4356.09|4394.02|4356.02|4394.15|4356.15|4393.97|4355.97|10
1605610310000|2020-11-17 10:51:50|4394.03|4356.03|4394.56|4356.56|4394.57|4356.57|4394.01|4356.01|7
1605610320000|2020-11-17 10:52:00|4394.64|4356.64|4394.71|4356.71|4394.82|4356.82|4394.64|4356.64|9
1605610330000|2020-11-17 10:52:10|4394.68|4356.68|4395.22|4357.22|4395.22|4357.22|4394.68|4356.68|9
1605610340000|2020-11-17 10:52:20|4395.37|4357.37|4395.84|4357.84|4395.84|4357.84|4395.37|4357.37|10
1605610350000|2020-11-17 10:52:30|4395.86|4357.86|4395.46|4357.46|4395.86|4357.86|4395.43|4357.43|9
1605610360000|2020-11-17 10:52:40|4395.56|4357.56|4395.65|4357.65|4395.72|4357.72|4395.39|4357.39|10
1605610370000|2020-11-17 10:52:50|4395.34|4357.34|4394.96|4356.96|4395.44|4357.44|4394.92|4356.92|9
1605610380000|2020-11-17 10:53:00|4395.02|4357.02|4394.67|4356.67|4395.15|4357.15|4394.67|4356.67|9
1605610390000|2020-11-17 10:53:10|4394.63|4356.63|4394.41|4356.41|4394.63|4356.63|4394.36|4356.36|10
1605610400000|2020-11-17 10:53:20|4394.4|4356.4|4394.87|4356.87|4394.87|4356.87|4394.3|4356.3|10
1605610410000|2020-11-17 10:53:30|4394.99|4356.99|4395.47|4357.47|4395.47|4357.47|4394.99|4356.99|8
1605610420000|2020-11-17 10:53:40|4395.55|4357.55|4395.55|4357.55|4395.72|4357.72|4395.48|4357.48|9
1605610430000|2020-11-17 10:53:50|4395.64|4357.64|4395.77|4357.77|4395.77|4357.77|4395.62|4357.62|10
1605610440000|2020-11-17 10:54:00|4395.88|4357.88|4396.29|4358.29|4396.34|4358.34|4395.78|4357.78|10
1605610450000|2020-11-17 10:54:10|4396.23|4358.23|4396.55|4358.55|4396.56|4358.56|4396.17|4358.17|9
1605610460000|2020-11-17 10:54:20|4396.52|4358.52|4396.54|4358.54|4396.84|4358.84|4396.52|4358.52|10
1605610470000|2020-11-17 10:54:30|4396.42|4358.42|4396.03|4358.03|4396.42|4358.42|4396.03|4358.03|10
1605610480000|2020-11-17 10:54:40|4395.91|4357.91|4395.89|4357.89|4395.91|4357.91|4395.75|4357.75|10
1605610490000|2020-11-17 10:54:50|4395.83|4357.83|4395.66|4357.66|4395.83|4357.83|4395.66|4357.66|10
1605610500000|2020-11-17 10:55:00|4395.68|4357.68|4395.31|4357.31|4395.79|4357.79|4395.31|4357.31|10
1605610510000|2020-11-17 10:55:10|4395.25|4357.25|4395.14|4357.14|4395.28|4357.28|4395.14|4357.14|9
1605610520000|2020-11-17 10:55:20|4395.23|4357.23|4395.45|4357.45|4395.57|4357.57|4395.23|4357.23|9
1605610530000|2020-11-17 10:55:30|4395.28|4357.28|4395.23|4357.23|4395.41|4357.41|4395.23|4357.23|10
1605610540000|2020-11-17 10:55:40|4395.1|4357.1|4394.73|4356.73|4395.19|4357.19|4394.73|4356.73|8
1605610550000|2020-11-17 10:55:50|4394.67|4356.67|4394.45|4356.45|4394.77|4356.77|4394.45|4356.45|10
1605610560000|2020-11-17 10:56:00|4394.49|4356.49|4394.32|4356.32|4394.53|4356.53|4394.32|4356.32|9
1605610570000|2020-11-17 10:56:10|4394.14|4356.14|4393.17|4355.17|4394.14|4356.14|4393.17|4355.17|9
1605610580000|2020-11-17 10:56:20|4393.16|4355.16|4393.18|4355.18|4393.44|4355.44|4393.12|4355.12|9
1605610590000|2020-11-17 10:56:30|4393.16|4355.16|4392.59|4354.59|4393.16|4355.16|4392.59|4354.59|10
1605610600000|2020-11-17 10:56:40|4391.99|4353.99|4392.03|4354.03|4392.09|4354.09|4391.8|4353.8|10
1605610610000|2020-11-17 10:56:50|4392|4354|4391.77|4353.77|4392|4354|4391.75|4353.75|9
1605610620000|2020-11-17 10:57:00|4391.57|4353.57|4391.49|4353.49|4391.76|4353.76|4391.49|4353.49|9
1605610630000|2020-11-17 10:57:10|4391.46|4353.46|4391.18|4353.18|4391.47|4353.47|4391.12|4353.12|9
1605610640000|2020-11-17 10:57:20|4391.17|4353.17|4391.52|4353.52|4391.62|4353.62|4391.17|4353.17|9
1605610650000|2020-11-17 10:57:30|4391.57|4353.57|4391.79|4353.79|4391.8|4353.8|4391.52|4353.52|9
1605610660000|2020-11-17 10:57:40|4391.77|4353.77|4391.76|4353.76|4391.78|4353.78|4391.71|4353.71|9
1605610670000|2020-11-17 10:57:50|4391.71|4353.71|4392.05|4354.05|4392.05|4354.05|4391.67|4353.67|8
1605610680000|2020-11-17 10:58:00|4392.16|4354.16|4392.62|4354.62|4392.83|4354.83|4392.16|4354.16|10
1605610690000|2020-11-17 10:58:10|4392.81|4354.81|4394.18|4356.18|4394.23|4356.23|4392.81|4354.81|10
1605610700000|2020-11-17 10:58:20|4394.43|4356.43|4394.96|4356.96|4394.96|4356.96|4394.43|4356.43|9
1605610710000|2020-11-17 10:58:30|4394.98|4356.98|4395.55|4357.55|4395.55|4357.55|4394.98|4356.98|10
1605610720000|2020-11-17 10:58:40|4395.43|4357.43|4395.54|4357.54|4395.56|4357.56|4395.31|4357.31|10
1605610730000|2020-11-17 10:58:50|4395.61|4357.61|4396.08|4358.08|4396.08|4358.08|4395.56|4357.56|10
1605610740000|2020-11-17 10:59:00|4396.1|4358.1|4396.11|4358.11|4396.26|4358.26|4396.1|4358.1|10
1605610750000|2020-11-17 10:59:10|4396.1|4358.1|4396.58|4358.58|4396.71|4358.71|4396.1|4358.1|9
1605610760000|2020-11-17 10:59:20|4396.63|4358.63|4396.83|4358.83|4396.83|4358.83|4396.59|4358.59|10
1605610770000|2020-11-17 10:59:30|4396.97|4358.97|4396.99|4358.99|4397.05|4359.05|4396.91|4358.91|10
1605610780000|2020-11-17 10:59:40|4397.07|4359.07|4397.23|4359.23|4397.27|4359.27|4397.07|4359.07|8
1605610790000|2020-11-17 10:59:50|4397.18|4359.18|4397.06|4359.06|4397.31|4359.31|4397.06|4359.06|9
1605610800000|2020-11-17 11:00:00|4396.97|4358.97|4396.82|4358.82|4397.1|4359.1|4396.82|4358.82|10
1605610810000|2020-11-17 11:00:10|4396.77|4358.77|4396.17|4358.17|4396.77|4358.77|4396.17|4358.17|10
1605610820000|2020-11-17 11:00:20|4396.09|4358.09|4395.87|4357.87|4396.09|4358.09|4395.85|4357.85|9
1605610830000|2020-11-17 11:00:30|4395.7|4357.7|4395.5|4357.5|4395.7|4357.7|4395.45|4357.45|7
1605610840000|2020-11-17 11:00:40|4395.45|4357.45|4395.31|4357.31|4395.45|4357.45|4395.22|4357.22|10
1605610850000|2020-11-17 11:00:50|4395.36|4357.36|4395.3|4357.3|4395.6|4357.6|4395.3|4357.3|10
1605610860000|2020-11-17 11:01:00|4395.23|4357.23|4394.58|4356.58|4395.26|4357.26|4394.58|4356.58|9
1605610870000|2020-11-17 11:01:10|4394.26|4356.26|4393.73|4355.73|4394.26|4356.26|4393.73|4355.73|10
1605610880000|2020-11-17 11:01:20|4393.75|4355.75|4393.26|4355.26|4393.79|4355.79|4393.26|4355.26|9
1605610890000|2020-11-17 11:01:30|4393.24|4355.24|4392.94|4354.94|4393.24|4355.24|4392.94|4354.94|8
1605610900000|2020-11-17 11:01:40|4392.93|4354.93|4392.89|4354.89|4393.19|4355.19|4392.89|4354.89|10
1605610910000|2020-11-17 11:01:50|4392.87|4354.87|4391.78|4353.78|4392.87|4354.87|4391.78|4353.78|10
1605610920000|2020-11-17 11:02:00|4391.77|4353.77|4391.72|4353.72|4391.88|4353.88|4391.72|4353.72|10
1605610930000|2020-11-17 11:02:10|4391.8|4353.8|4391.27|4353.27|4391.8|4353.8|4391.27|4353.27|10
1605610940000|2020-11-17 11:02:20|4391.02|4353.02|4390.06|4352.06|4391.02|4353.02|4390.06|4352.06|10
1605610950000|2020-11-17 11:02:30|4390|4352|4388.38|4350.38|4390|4352|4388.38|4350.38|10
1605610960000|2020-11-17 11:02:40|4388.18|4350.18|4387.7|4349.7|4388.18|4350.18|4387.7|4349.7|10
1605610970000|2020-11-17 11:02:50|4387.76|4349.76|4387.06|4349.06|4387.76|4349.76|4387.03|4349.03|9
1605610980000|2020-11-17 11:03:00|4387.03|4349.03|4386.72|4348.72|4387.03|4349.03|4386.71|4348.71|10
1605610990000|2020-11-17 11:03:10|4386.8|4348.8|4386.35|4348.35|4386.8|4348.8|4386.31|4348.31|9
1605611000000|2020-11-17 11:03:20|4386.34|4348.34|4386.03|4348.03|4386.34|4348.34|4385.83|4347.83|9
1605611010000|2020-11-17 11:03:30|4386.12|4348.12|4386.13|4348.13|4386.16|4348.16|4385.86|4347.86|9
1605611020000|2020-11-17 11:03:40|4386.15|4348.15|4385.82|4347.82|4386.15|4348.15|4385.74|4347.74|9
1605611030000|2020-11-17 11:03:50|4385.85|4347.85|4385.81|4347.81|4385.9|4347.9|4385.81|4347.81|9
1605611040000|2020-11-17 11:04:00|4385.73|4347.73|4385.81|4347.81|4385.81|4347.81|4385.5|4347.5|9
1605611050000|2020-11-17 11:04:10|4385.9|4347.9|4385.98|4347.98|4386.01|4348.01|4385.82|4347.82|10
1605611060000|2020-11-17 11:04:20|4385.96|4347.96|4386.14|4348.14|4386.14|4348.14|4385.92|4347.92|9
1605611070000|2020-11-17 11:04:30|4386.19|4348.19|4386.38|4348.38|4386.38|4348.38|4386.08|4348.08|9
1605611080000|2020-11-17 11:04:40|4386.44|4348.44|4386.95|4348.95|4386.95|4348.95|4386.23|4348.23|10
1605611090000|2020-11-17 11:04:50|4386.97|4348.97|4387.08|4349.08|4387.12|4349.12|4386.95|4348.95|10
1605611100000|2020-11-17 11:05:00|4387.13|4349.13|4387.53|4349.53|4387.58|4349.58|4387.06|4349.06|10
1605611110000|2020-11-17 11:05:10|4387.55|4349.55|4387.38|4349.38|4387.56|4349.56|4387.2|4349.2|10
1605611120000|2020-11-17 11:05:20|4387.35|4349.35|4387.17|4349.17|4387.35|4349.35|4387.15|4349.15|10
1605611130000|2020-11-17 11:05:30|4387.28|4349.28|4387.29|4349.29|4387.29|4349.29|4387.23|4349.23|9
1605611140000|2020-11-17 11:05:40|4387.37|4349.37|4387.91|4349.91|4387.91|4349.91|4387.37|4349.37|10
1605611150000|2020-11-17 11:05:50|4387.89|4349.89|4387.9|4349.9|4387.9|4349.9|4387.75|4349.75|7
1605611160000|2020-11-17 11:06:00|4387.96|4349.96|4388.13|4350.13|4388.13|4350.13|4387.92|4349.92|9
1605611170000|2020-11-17 11:06:10|4388.12|4350.12|4387.85|4349.85|4388.12|4350.12|4387.71|4349.71|8
1605611180000|2020-11-17 11:06:20|4387.8|4349.8|4387.6|4349.6|4387.83|4349.83|4387.57|4349.57|9
1605611190000|2020-11-17 11:06:30|4387.64|4349.64|4388.01|4350.01|4388.01|4350.01|4387.64|4349.64|9
1605611200000|2020-11-17 11:06:40|4388.02|4350.02|4388|4350|4388.16|4350.16|4387.95|4349.95|10
1605611210000|2020-11-17 11:06:50|4388.02|4350.02|4387.6|4349.6|4388.03|4350.03|4387.6|4349.6|8
1605611220000|2020-11-17 11:07:00|4387.59|4349.59|4387.45|4349.45|4387.61|4349.61|4387.42|4349.42|8
1605611230000|2020-11-17 11:07:10|4387.37|4349.37|4387.39|4349.39|4387.42|4349.42|4387.34|4349.34|8
1605611240000|2020-11-17 11:07:20|4387.33|4349.33|4387.05|4349.05|4387.33|4349.33|4387.05|4349.05|10
1605611250000|2020-11-17 11:07:30|4386.86|4348.86|4386.83|4348.83|4386.9|4348.9|4386.65|4348.65|9
1605611260000|2020-11-17 11:07:40|4386.86|4348.86|4386.87|4348.87|4386.88|4348.88|4386.74|4348.74|10
1605611270000|2020-11-17 11:07:50|4386.89|4348.89|4387.27|4349.27|4387.27|4349.27|4386.73|4348.73|10
1605611280000|2020-11-17 11:08:00|4387.35|4349.35|4387.78|4349.78|4387.78|4349.78|4387.35|4349.35|8
1605611290000|2020-11-17 11:08:10|4387.84|4349.84|4388.1|4350.1|4388.14|4350.14|4387.84|4349.84|10
1605611300000|2020-11-17 11:08:20|4388.18|4350.18|4388.12|4350.12|4388.27|4350.27|4388.12|4350.12|9
1605611310000|2020-11-17 11:08:30|4388.08|4350.08|4388.18|4350.18|4388.18|4350.18|4388.02|4350.02|9
1605611320000|2020-11-17 11:08:40|4388.13|4350.13|4388.47|4350.47|4388.47|4350.47|4388.12|4350.12|9
1605611330000|2020-11-17 11:08:50|4388.49|4350.49|4389.53|4351.53|4389.53|4351.53|4388.49|4350.49|10
1605611340000|2020-11-17 11:09:00|4389.62|4351.62|4390.63|4352.63|4390.63|4352.63|4389.62|4351.62|10
1605611350000|2020-11-17 11:09:10|4390.79|4352.79|4390.51|4352.51|4390.81|4352.81|4390.51|4352.51|9
1605611360000|2020-11-17 11:09:20|4390.61|4352.61|4390.54|4352.54|4390.61|4352.61|4390.31|4352.31|9
1605611370000|2020-11-17 11:09:30|4390.56|4352.56|4390.57|4352.57|4390.58|4352.58|4390.44|4352.44|9
1605611380000|2020-11-17 11:09:40|4390.54|4352.54|4390.46|4352.46|4390.65|4352.65|4390.46|4352.46|10
1605611390000|2020-11-17 11:09:50|4390.39|4352.39|4390.71|4352.71|4390.71|4352.71|4390.3|4352.3|10
1605611400000|2020-11-17 11:10:00|4390.66|4352.66|4390.69|4352.69|4390.7|4352.7|4390.55|4352.55|10
1605611410000|2020-11-17 11:10:10|4390.9|4352.9|4391.07|4353.07|4391.07|4353.07|4390.9|4352.9|8
1605611420000|2020-11-17 11:10:20|4391.04|4353.04|4391.11|4353.11|4391.19|4353.19|4390.96|4352.96|9
1605611430000|2020-11-17 11:10:30|4391.22|4353.22|4392.96|4354.96|4392.96|4354.96|4391.22|4353.22|10
1605611440000|2020-11-17 11:10:40|4392.99|4354.99|4393.63|4355.63|4393.63|4355.63|4392.95|4354.95|10
1605611450000|2020-11-17 11:10:50|4393.8|4355.8|4394.05|4356.05|4394.08|4356.08|4393.73|4355.73|10
1605611460000|2020-11-17 11:11:00|4394.02|4356.02|4394.19|4356.19|4394.55|4356.55|4394.02|4356.02|10
1605611470000|2020-11-17 11:11:10|4394.18|4356.18|4393.93|4355.93|4394.28|4356.28|4393.93|4355.93|10
1605611480000|2020-11-17 11:11:20|4394.02|4356.02|4393.82|4355.82|4394.02|4356.02|4393.7|4355.7|10
1605611490000|2020-11-17 11:11:30|4393.79|4355.79|4393.39|4355.39|4393.79|4355.79|4393.39|4355.39|9
1605611500000|2020-11-17 11:11:40|4393.19|4355.19|4392.53|4354.53|4393.19|4355.19|4392.3|4354.3|10
1605611510000|2020-11-17 11:11:50|4392.48|4354.48|4392.18|4354.18|4392.52|4354.52|4392.09|4354.09|9
1605611520000|2020-11-17 11:12:00|4392.2|4354.2|4392.56|4354.56|4392.56|4354.56|4392.2|4354.2|7
1605611530000|2020-11-17 11:12:10|4392.47|4354.47|4392.46|4354.46|4392.58|4354.58|4392.29|4354.29|10
1605611540000|2020-11-17 11:12:20|4392.23|4354.23|4392.26|4354.26|4392.34|4354.34|4392.15|4354.15|9
1605611550000|2020-11-17 11:12:30|4392.27|4354.27|4392.2|4354.2|4392.27|4354.27|4392.11|4354.11|9
1605611560000|2020-11-17 11:12:40|4392.13|4354.13|4392.27|4354.27|4392.32|4354.32|4392.13|4354.13|9
1605611570000|2020-11-17 11:12:50|4392.2|4354.2|4392.44|4354.44|4392.46|4354.46|4392.2|4354.2|10
1605611580000|2020-11-17 11:13:00|4392.42|4354.42|4392.69|4354.69|4392.69|4354.69|4392.38|4354.38|5
1605611590000|2020-11-17 11:13:10|4393.12|4355.12|4393.65|4355.65|4393.65|4355.65|4393.1|4355.1|9
1605611600000|2020-11-17 11:13:20|4393.71|4355.71|4394.13|4356.13|4394.24|4356.24|4393.63|4355.63|10
1605611610000|2020-11-17 11:13:30|4394.18|4356.18|4394.39|4356.39|4394.4|4356.4|4394.18|4356.18|10
1605611620000|2020-11-17 11:13:40|4394.4|4356.4|4394.9|4356.9|4394.9|4356.9|4394.39|4356.39|9
1605611630000|2020-11-17 11:13:50|4395.09|4357.09|4395.53|4357.53|4395.57|4357.57|4395.04|4357.04|10
1605611640000|2020-11-17 11:14:00|4395.69|4357.69|4395.37|4357.37|4395.71|4357.71|4395.36|4357.36|9
1605611650000|2020-11-17 11:14:10|4395.38|4357.38|4395.42|4357.42|4395.46|4357.46|4395.29|4357.29|7
1605611660000|2020-11-17 11:14:20|4395.4|4357.4|4395.08|4357.08|4395.4|4357.4|4395.06|4357.06|8
1605611670000|2020-11-17 11:14:30|4395.09|4357.09|4394.99|4356.99|4395.12|4357.12|4394.99|4356.99|10
1605611680000|2020-11-17 11:14:40|4395.07|4357.07|4395.35|4357.35|4395.38|4357.38|4395.07|4357.07|10
1605611690000|2020-11-17 11:14:50|4395.31|4357.31|4395.13|4357.13|4395.43|4357.43|4395.13|4357.13|10
1605611700000|2020-11-17 11:15:00|4395.2|4357.2|4395.13|4357.13|4395.24|4357.24|4395.05|4357.05|9
1605611710000|2020-11-17 11:15:10|4395.08|4357.08|4394.98|4356.98|4395.17|4357.17|4394.93|4356.93|7
1605611720000|2020-11-17 11:15:20|4394.96|4356.96|4395.11|4357.11|4395.11|4357.11|4394.95|4356.95|8
1605611730000|2020-11-17 11:15:30|4395.15|4357.15|4395.03|4357.03|4395.19|4357.19|4395.03|4357.03|7
1605611740000|2020-11-17 11:15:40|4394.88|4356.88|4394.82|4356.82|4395.12|4357.12|4394.76|4356.76|10
1605611750000|2020-11-17 11:15:50|4394.74|4356.74|4395.22|4357.22|4395.29|4357.29|4394.69|4356.69|8
1605611760000|2020-11-17 11:16:00|4395.23|4357.23|4395.22|4357.22|4395.34|4357.34|4395.18|4357.18|10
1605611770000|2020-11-17 11:16:10|4395.17|4357.17|4395.31|4357.31|4395.31|4357.31|4395.16|4357.16|7
1605611780000|2020-11-17 11:16:20|4395.42|4357.42|4395.79|4357.79|4395.79|4357.79|4395.28|4357.28|9
1605611790000|2020-11-17 11:16:30|4396.22|4358.22|4397.96|4359.96|4398|4360|4396.22|4358.22|10
1605611800000|2020-11-17 11:16:40|4398.01|4360.01|4398.51|4360.51|4398.51|4360.51|4397.96|4359.96|9
1605611810000|2020-11-17 11:16:50|4398.61|4360.61|4399.66|4361.66|4399.92|4361.92|4398.61|4360.61|10
1605611820000|2020-11-17 11:17:00|4399.86|4361.86|4400.29|4362.29|4400.29|4362.29|4399.73|4361.73|10
1605611830000|2020-11-17 11:17:10|4400.24|4362.24|4400.16|4362.16|4400.37|4362.37|4400.12|4362.12|10
1605611840000|2020-11-17 11:17:20|4400.12|4362.12|4400.5|4362.5|4400.5|4362.5|4400.05|4362.05|10
1605611850000|2020-11-17 11:17:30|4400.49|4362.49|4401.02|4363.02|4401.02|4363.02|4400.39|4362.39|10
1605611860000|2020-11-17 11:17:40|4401.01|4363.01|4401.37|4363.37|4401.37|4363.37|4401.01|4363.01|9
1605611870000|2020-11-17 11:17:50|4401.36|4363.36|4402.05|4364.05|4402.15|4364.15|4401.34|4363.34|10
1605611880000|2020-11-17 11:18:00|4402.09|4364.09|4402.43|4364.43|4402.43|4364.43|4401.99|4363.99|9
1605611890000|2020-11-17 11:18:10|4402.44|4364.44|4402.63|4364.63|4402.81|4364.81|4402.44|4364.44|9
1605611900000|2020-11-17 11:18:20|4402.67|4364.67|4402.55|4364.55|4402.67|4364.67|4402.54|4364.54|9
1605611910000|2020-11-17 11:18:30|4402.59|4364.59|4402.47|4364.47|4402.74|4364.74|4402.47|4364.47|8
1605611920000|2020-11-17 11:18:40|4402.43|4364.43|4402.38|4364.38|4402.45|4364.45|4402.19|4364.19|9
1605611930000|2020-11-17 11:18:50|4402.53|4364.53|4402.33|4364.33|4402.53|4364.53|4402.19|4364.19|10
1605611940000|2020-11-17 11:19:00|4402.32|4364.32|4402.25|4364.25|4402.34|4364.34|4402.25|4364.25|10
1605611950000|2020-11-17 11:19:10|4402.16|4364.16|4401.65|4363.65|4402.16|4364.16|4401.65|4363.65|9
1605611960000|2020-11-17 11:19:20|4401.68|4363.68|4401.85|4363.85|4402|4364|4401.68|4363.68|9
1605611970000|2020-11-17 11:19:30|4401.86|4363.86|4401.84|4363.84|4401.87|4363.87|4401.7|4363.7|9
1605611980000|2020-11-17 11:19:40|4401.79|4363.79|4401.87|4363.87|4402|4364|4401.72|4363.72|8
1605611990000|2020-11-17 11:19:50|4401.98|4363.98|4402.57|4364.57|4402.57|4364.57|4401.98|4363.98|8
1605612000000|2020-11-17 11:20:00|4402.95|4364.95|4404|4366|4404|4366|4402.08|4364.08|10
1605612010000|2020-11-17 11:20:10|4404.13|4366.13|4405|4367|4405.24|4367.24|4404.13|4366.13|10
1605612020000|2020-11-17 11:20:20|4405.06|4367.06|4405.32|4367.32|4405.32|4367.32|4405.06|4367.06|10
1605612030000|2020-11-17 11:20:30|4405.19|4367.19|4404.91|4366.91|4405.19|4367.19|4404.87|4366.87|10
1605612040000|2020-11-17 11:20:40|4404.8|4366.8|4404.39|4366.39|4404.8|4366.8|4404.39|4366.39|9
1605612050000|2020-11-17 11:20:50|4404.4|4366.4|4404.15|4366.15|4404.47|4366.47|4404.12|4366.12|10
1605612060000|2020-11-17 11:21:00|4404.16|4366.16|4403.96|4365.96|4404.44|4366.44|4403.93|4365.93|10
1605612070000|2020-11-17 11:21:10|4403.84|4365.84|4403.67|4365.67|4403.88|4365.88|4403.61|4365.61|10
1605612080000|2020-11-17 11:21:20|4403.68|4365.68|4404.49|4366.49|4404.49|4366.49|4403.56|4365.56|10
1605612090000|2020-11-17 11:21:30|4404.32|4366.32|4406.18|4368.18|4406.18|4368.18|4404.32|4366.32|10
1605612100000|2020-11-17 11:21:40|4406.41|4368.41|4407.88|4369.88|4407.88|4369.88|4406.22|4368.22|10
1605612110000|2020-11-17 11:21:50|4408|4370|4408.91|4370.91|4408.92|4370.92|4408|4370|10
1605612120000|2020-11-17 11:22:00|4408.98|4370.98|4408.62|4370.62|4409.25|4371.25|4408.51|4370.51|10
1605612130000|2020-11-17 11:22:10|4408.55|4370.55|4408.87|4370.87|4408.87|4370.87|4408.55|4370.55|10
1605612140000|2020-11-17 11:22:20|4408.61|4370.61|4409.57|4371.57|4409.57|4371.57|4408.57|4370.57|10
1605612150000|2020-11-17 11:22:30|4409.66|4371.66|4413.99|4375.99|4414.05|4376.05|4409.66|4371.66|10
1605612160000|2020-11-17 11:22:40|4414.14|4376.14|4414.26|4376.26|4414.26|4376.26|4413.84|4375.84|10
1605612170000|2020-11-17 11:22:50|4414.53|4376.53|4415.85|4377.85|4416.14|4378.14|4414.53|4376.53|10
1605612180000|2020-11-17 11:23:00|4415.83|4377.83|4414.83|4376.83|4416.22|4378.22|4414.83|4376.83|10
1605612190000|2020-11-17 11:23:10|4414.72|4376.72|4412.79|4374.79|4414.72|4376.72|4412.79|4374.79|10
1605612200000|2020-11-17 11:23:20|4412.71|4374.71|4413.09|4375.09|4413.09|4375.09|4412.38|4374.38|9
1605612210000|2020-11-17 11:23:30|4412.86|4374.86|4413.25|4375.25|4413.25|4375.25|4412.76|4374.76|10
1605612220000|2020-11-17 11:23:40|4413.31|4375.31|4413.64|4375.64|4413.71|4375.71|4413.31|4375.31|9
1605612230000|2020-11-17 11:23:50|4413.69|4375.69|4414.64|4376.64|4414.64|4376.64|4413.69|4375.69|10
1605612240000|2020-11-17 11:24:00|4414.54|4376.54|4415.8|4377.8|4415.8|4377.8|4414.54|4376.54|9
1605612250000|2020-11-17 11:24:10|4415.96|4377.96|4416.6|4378.6|4416.6|4378.6|4415.96|4377.96|10
1605612260000|2020-11-17 11:24:20|4416.69|4378.69|4416.72|4378.72|4416.78|4378.78|4416.22|4378.22|10
1605612270000|2020-11-17 11:24:30|4416.96|4378.96|4417.37|4379.37|4417.43|4379.43|4416.86|4378.86|8
1605612280000|2020-11-17 11:24:40|4417.13|4379.13|4416.82|4378.82|4417.34|4379.34|4416.69|4378.69|9
1605612290000|2020-11-17 11:24:50|4417.02|4379.02|4416.83|4378.83|4417.02|4379.02|4416.72|4378.72|8
1605612300000|2020-11-17 11:25:00|4416.75|4378.75|4416.93|4378.93|4416.93|4378.93|4416.6|4378.6|9
1605612310000|2020-11-17 11:25:10|4417.24|4379.24|4417.68|4379.68|4417.68|4379.68|4417.24|4379.24|10
1605612320000|2020-11-17 11:25:20|4417.74|4379.74|4418.12|4380.12|4418.12|4380.12|4417.74|4379.74|9
1605612330000|2020-11-17 11:25:30|4418.44|4380.44|4419.07|4381.07|4419.41|4381.41|4418.44|4380.44|10
1605612340000|2020-11-17 11:25:40|4419.03|4381.03|4418.49|4380.49|4419.03|4381.03|4418.49|4380.49|10
1605612350000|2020-11-17 11:25:50|4418.5|4380.5|4417.4|4379.4|4418.5|4380.5|4417.4|4379.4|10
1605612360000|2020-11-17 11:26:00|4417.42|4379.42|4416.52|4378.52|4417.42|4379.42|4416.52|4378.52|9
1605612370000|2020-11-17 11:26:10|4416.64|4378.64|4415.84|4377.84|4416.64|4378.64|4415.84|4377.84|9
1605612380000|2020-11-17 11:26:20|4415.91|4377.91|4415.55|4377.55|4416|4378|4415.44|4377.44|10
1605612390000|2020-11-17 11:26:30|4415.46|4377.46|4414.57|4376.57|4415.46|4377.46|4414.45|4376.45|10
1605612400000|2020-11-17 11:26:40|4414.12|4376.12|4413.86|4375.86|4414.12|4376.12|4413.59|4375.59|10
1605612410000|2020-11-17 11:26:50|4413.78|4375.78|4413.56|4375.56|4413.78|4375.78|4413.32|4375.32|10
1605612420000|2020-11-17 11:27:00|4413.59|4375.59|4413.74|4375.74|4413.98|4375.98|4413.58|4375.58|10
1605612430000|2020-11-17 11:27:10|4413.94|4375.94|4414.43|4376.43|4414.48|4376.48|4413.76|4375.76|10
1605612440000|2020-11-17 11:27:20|4414.42|4376.42|4414.57|4376.57|4414.76|4376.76|4414.42|4376.42|10
1605612450000|2020-11-17 11:27:30|4414.65|4376.65|4414.86|4376.86|4415|4377|4414.48|4376.48|10
1605612460000|2020-11-17 11:27:40|4414.95|4376.95|4414.27|4376.27|4414.95|4376.95|4414.16|4376.16|9
1605612470000|2020-11-17 11:27:50|4414.32|4376.32|4414.65|4376.65|4414.65|4376.65|4414.07|4376.07|10
1605612480000|2020-11-17 11:28:00|4414.27|4376.27|4413.43|4375.43|4414.39|4376.39|4413.33|4375.33|9
1605612490000|2020-11-17 11:28:10|4413.27|4375.27|4411.89|4373.89|4413.27|4375.27|4411.76|4373.76|10
1605612500000|2020-11-17 11:28:20|4411.98|4373.98|4411.25|4373.25|4412.03|4374.03|4410.97|4372.97|10
1605612510000|2020-11-17 11:28:30|4411.11|4373.11|4410.36|4372.36|4411.11|4373.11|4410.36|4372.36|9
1605612520000|2020-11-17 11:28:40|4410.39|4372.39|4410.64|4372.64|4411.06|4373.06|4410.39|4372.39|10
1605612530000|2020-11-17 11:28:50|4410.72|4372.72|4410.71|4372.71|4410.8|4372.8|4410.65|4372.65|10
1605612540000|2020-11-17 11:29:00|4410.69|4372.69|4410.04|4372.04|4410.69|4372.69|4410.02|4372.02|10
1605612550000|2020-11-17 11:29:10|4410.08|4372.08|4410.42|4372.42|4410.42|4372.42|4409.8|4371.8|9
1605612560000|2020-11-17 11:29:20|4410.29|4372.29|4410.82|4372.82|4410.82|4372.82|4410.29|4372.29|9
1605612570000|2020-11-17 11:29:30|4410.89|4372.89|4411.46|4373.46|4411.46|4373.46|4410.84|4372.84|10
1605612580000|2020-11-17 11:29:40|4411.98|4373.98|4413.27|4375.27|4413.27|4375.27|4411.98|4373.98|10
1605612590000|2020-11-17 11:29:50|4413.48|4375.48|4414.46|4376.46|4414.54|4376.54|4413.48|4375.48|10
1605612600000|2020-11-17 11:30:00|4414.51|4376.51|4415.58|4377.58|4415.58|4377.58|4414.51|4376.51|10
1605612610000|2020-11-17 11:30:10|4415.56|4377.56|4415.74|4377.74|4415.95|4377.95|4415.56|4377.56|10
1605612620000|2020-11-17 11:30:20|4415.86|4377.86|4415.93|4377.93|4416.05|4378.05|4415.62|4377.62|7
1605612630000|2020-11-17 11:30:30|4416.01|4378.01|4416.47|4378.47|4416.59|4378.59|4416.01|4378.01|9
1605612640000|2020-11-17 11:30:40|4416.43|4378.43|4417.42|4379.42|4417.42|4379.42|4416.39|4378.39|9
1605612650000|2020-11-17 11:30:50|4417.43|4379.43|4416.77|4378.77|4417.44|4379.44|4416.77|4378.77|10
1605612660000|2020-11-17 11:31:00|4416.65|4378.65|4416.67|4378.67|4416.78|4378.78|4416.52|4378.52|10
1605612670000|2020-11-17 11:31:10|4416.65|4378.65|4416.17|4378.17|4416.65|4378.65|4415.77|4377.77|10
1605612680000|2020-11-17 11:31:20|4415.84|4377.84|4416.88|4378.88|4416.88|4378.88|4415.53|4377.53|10
1605612690000|2020-11-17 11:31:30|4417.02|4379.02|4418.52|4380.52|4418.52|4380.52|4417.02|4379.02|10
1605612700000|2020-11-17 11:31:40|4418.56|4380.56|4418.67|4380.67|4418.71|4380.71|4418.49|4380.49|9
1605612710000|2020-11-17 11:31:50|4418.66|4380.66|4419.11|4381.11|4419.18|4381.18|4418.4|4380.4|9
1605612720000|2020-11-17 11:32:00|4419.15|4381.15|4419.3|4381.3|4419.3|4381.3|4418.7|4380.7|10
1605612730000|2020-11-17 11:32:10|4419.36|4381.36|4419.63|4381.63|4419.86|4381.86|4419.36|4381.36|10
1605612740000|2020-11-17 11:32:20|4419.64|4381.64|4420.65|4382.65|4420.65|4382.65|4419.64|4381.64|10
1605612750000|2020-11-17 11:32:30|4420.87|4382.87|4421.49|4383.49|4421.49|4383.49|4420.87|4382.87|10
1605612760000|2020-11-17 11:32:40|4421.43|4383.43|4421.73|4383.73|4421.73|4383.73|4421.43|4383.43|10
1605612770000|2020-11-17 11:32:50|4421.6|4383.6|4421.84|4383.84|4421.92|4383.92|4421.48|4383.48|10
1605612780000|2020-11-17 11:33:00|4421.89|4383.89|4420.97|4382.97|4422.12|4384.12|4420.97|4382.97|9
1605612790000|2020-11-17 11:33:10|4420.8|4382.8|4420.15|4382.15|4420.87|4382.87|4420.15|4382.15|8
1605612800000|2020-11-17 11:33:20|4420.12|4382.12|4420.69|4382.69|4420.74|4382.74|4420.12|4382.12|9
1605612810000|2020-11-17 11:33:30|4420.71|4382.71|4421.04|4383.04|4421.16|4383.16|4420.69|4382.69|10
1605612820000|2020-11-17 11:33:40|4421|4383|4421.45|4383.45|4421.45|4383.45|4421|4383|10
1605612830000|2020-11-17 11:33:50|4421.4|4383.4|4420.84|4382.84|4421.4|4383.4|4420.53|4382.53|9
1605612840000|2020-11-17 11:34:00|4420.54|4382.54|4421.32|4383.32|4421.32|4383.32|4420.39|4382.39|10
1605612850000|2020-11-17 11:34:10|4421.37|4383.37|4420.73|4382.73|4421.37|4383.37|4420.71|4382.71|9
1605612860000|2020-11-17 11:34:20|4420.57|4382.57|4421.36|4383.36|4421.36|4383.36|4420.57|4382.57|10
1605612870000|2020-11-17 11:34:30|4421.46|4383.46|4421.83|4383.83|4421.88|4383.88|4421.41|4383.41|10
1605612880000|2020-11-17 11:34:40|4421.93|4383.93|4422.69|4384.69|4422.69|4384.69|4421.93|4383.93|10
1605612890000|2020-11-17 11:34:50|4422.68|4384.68|4422.82|4384.82|4422.94|4384.94|4422.66|4384.66|9
1605612900000|2020-11-17 11:35:00|4422.7|4384.7|4424.31|4386.31|4424.38|4386.38|4422.7|4384.7|10
1605612910000|2020-11-17 11:35:10|4424.33|4386.33|4425.04|4387.04|4425.04|4387.04|4424.33|4386.33|10
1605612920000|2020-11-17 11:35:20|4425.15|4387.15|4425.51|4387.51|4425.51|4387.51|4425.15|4387.15|8
1605612930000|2020-11-17 11:35:30|4425.55|4387.55|4424.59|4386.59|4425.55|4387.55|4424.59|4386.59|10
1605612940000|2020-11-17 11:35:40|4424.51|4386.51|4424.29|4386.29|4424.62|4386.62|4424.22|4386.22|9
1605612950000|2020-11-17 11:35:50|4424.4|4386.4|4424.6|4386.6|4424.6|4386.6|4424.4|4386.4|10
1605612960000|2020-11-17 11:36:00|4424.72|4386.72|4424.82|4386.82|4424.82|4386.82|4424.27|4386.27|10
1605612970000|2020-11-17 11:36:10|4424.67|4386.67|4424.08|4386.08|4424.67|4386.67|4423.91|4385.91|10
1605612980000|2020-11-17 11:36:20|4423.9|4385.9|4424.08|4386.08|4424.11|4386.11|4423.9|4385.9|10
1605612990000|2020-11-17 11:36:30|4424.11|4386.11|4424.03|4386.03|4424.28|4386.28|4424|4386|10
1605613000000|2020-11-17 11:36:40|4423.72|4385.72|4423.43|4385.43|4423.9|4385.9|4423.43|4385.43|10
1605613010000|2020-11-17 11:36:50|4423.4|4385.4|4423.39|4385.39|4423.59|4385.59|4423.01|4385.01|10
1605613020000|2020-11-17 11:37:00|4423.38|4385.38|4422.96|4384.96|4423.57|4385.57|4422.96|4384.96|10
1605613030000|2020-11-17 11:37:10|4423.02|4385.02|4422.86|4384.86|4423.02|4385.02|4422.76|4384.76|10
1605613040000|2020-11-17 11:37:20|4422.97|4384.97|4423.2|4385.2|4423.2|4385.2|4422.97|4384.97|10
1605613050000|2020-11-17 11:37:30|4423.13|4385.13|4422.16|4384.16|4423.13|4385.13|4422.16|4384.16|10
1605613060000|2020-11-17 11:37:40|4422.57|4384.57|4422.09|4384.09|4422.59|4384.59|4421.93|4383.93|9
1605613070000|2020-11-17 11:37:50|4422.16|4384.16|4422.43|4384.43|4422.68|4384.68|4422.16|4384.16|9
1605613080000|2020-11-17 11:38:00|4422.38|4384.38|4422.3|4384.3|4422.56|4384.56|4422.08|4384.08|10
1605613090000|2020-11-17 11:38:10|4421.98|4383.98|4420.68|4382.68|4422.19|4384.19|4420.68|4382.68|10
1605613100000|2020-11-17 11:38:20|4420.58|4382.58|4419.2|4381.2|4420.58|4382.58|4419.2|4381.2|10
1605613110000|2020-11-17 11:38:30|4419.15|4381.15|4420.59|4382.59|4420.59|4382.59|4419.15|4381.15|9
1605613120000|2020-11-17 11:38:40|4420.53|4382.53|4422.55|4384.55|4422.55|4384.55|4420.53|4382.53|10
1605613130000|2020-11-17 11:38:50|4422.6|4384.6|4422.58|4384.58|4422.74|4384.74|4422.41|4384.41|9
1605613140000|2020-11-17 11:39:00|4422.48|4384.48|4422.3|4384.3|4422.9|4384.9|4422.3|4384.3|10
1605613150000|2020-11-17 11:39:10|4422.28|4384.28|4421.83|4383.83|4422.4|4384.4|4421.83|4383.83|10
1605613160000|2020-11-17 11:39:20|4422.13|4384.13|4420.74|4382.74|4422.13|4384.13|4420.74|4382.74|10
1605613170000|2020-11-17 11:39:30|4420.57|4382.57|4420.13|4382.13|4420.6|4382.6|4420.13|4382.13|10
1605613180000|2020-11-17 11:39:40|4420.08|4382.08|4419.68|4381.68|4420.18|4382.18|4419.68|4381.68|10
1605613190000|2020-11-17 11:39:50|4419.62|4381.62|4419.15|4381.15|4419.62|4381.62|4419.15|4381.15|10
1605613200000|2020-11-17 11:40:00|4419.18|4381.18|4419.02|4381.02|4419.5|4381.5|4419.02|4381.02|10
1605613210000|2020-11-17 11:40:10|4418.9|4380.9|4418.15|4380.15|4419.05|4381.05|4418.15|4380.15|10
1605613220000|2020-11-17 11:40:20|4417.91|4379.91|4416.61|4378.61|4418.02|4380.02|4416.61|4378.61|9
1605613230000|2020-11-17 11:40:30|4416.41|4378.41|4415.74|4377.74|4416.41|4378.41|4415.74|4377.74|8
1605613240000|2020-11-17 11:40:40|4415.65|4377.65|4414.63|4376.63|4415.73|4377.73|4414.63|4376.63|10
1605613250000|2020-11-17 11:40:50|4414.52|4376.52|4413.9|4375.9|4414.75|4376.75|4413.9|4375.9|9
1605613260000|2020-11-17 11:41:00|4414.05|4376.05|4412.9|4374.9|4414.05|4376.05|4412.86|4374.86|9
1605613270000|2020-11-17 11:41:10|4412.82|4374.82|4412.59|4374.59|4412.82|4374.82|4412.36|4374.36|9
1605613280000|2020-11-17 11:41:20|4412.37|4374.37|4410.4|4372.4|4412.37|4374.37|4410.24|4372.24|8
1605613290000|2020-11-17 11:41:30|4410.26|4372.26|4408.88|4370.88|4410.26|4372.26|4408.88|4370.88|10
1605613300000|2020-11-17 11:41:40|4408.89|4370.89|4407.7|4369.7|4408.89|4370.89|4407.7|4369.7|9
1605613310000|2020-11-17 11:41:50|4407.45|4369.45|4407.71|4369.71|4407.71|4369.71|4407.38|4369.38|10
1605613320000|2020-11-17 11:42:00|4407.83|4369.83|4407.39|4369.39|4407.84|4369.84|4407.39|4369.39|10
1605613330000|2020-11-17 11:42:10|4407.45|4369.45|4406.45|4368.45|4407.55|4369.55|4406.45|4368.45|10
1605613340000|2020-11-17 11:42:20|4405.85|4367.85|4407.36|4369.36|4407.36|4369.36|4405.85|4367.85|10
1605613350000|2020-11-17 11:42:30|4407.39|4369.39|4407.97|4369.97|4407.97|4369.97|4407.39|4369.39|8
1605613360000|2020-11-17 11:42:40|4407.94|4369.94|4408.19|4370.19|4408.26|4370.26|4407.94|4369.94|9
1605613370000|2020-11-17 11:42:50|4408.24|4370.24|4409.06|4371.06|4409.14|4371.14|4408.24|4370.24|10
1605613380000|2020-11-17 11:43:00|4409.23|4371.23|4409.61|4371.61|4409.61|4371.61|4409.15|4371.15|10
1605613390000|2020-11-17 11:43:10|4410.2|4372.2|4410.77|4372.77|4410.77|4372.77|4410.2|4372.2|10
1605613400000|2020-11-17 11:43:20|4410.81|4372.81|4410.82|4372.82|4411.03|4373.03|4410.57|4372.57|10
1605613410000|2020-11-17 11:43:30|4410.73|4372.73|4411.29|4373.29|4411.38|4373.38|4410.7|4372.7|10
1605613420000|2020-11-17 11:43:40|4411.25|4373.25|4411.7|4373.7|4411.71|4373.71|4411.24|4373.24|10
1605613430000|2020-11-17 11:43:50|4411.51|4373.51|4411.49|4373.49|4411.66|4373.66|4411.37|4373.37|9
1605613440000|2020-11-17 11:44:00|4411.69|4373.69|4412.19|4374.19|4412.33|4374.33|4411.69|4373.69|10
1605613450000|2020-11-17 11:44:10|4412.3|4374.3|4411.99|4373.99|4412.37|4374.37|4411.94|4373.94|10
1605613460000|2020-11-17 11:44:20|4411.92|4373.92|4412.39|4374.39|4412.57|4374.57|4411.92|4373.92|10
1605613470000|2020-11-17 11:44:30|4412.53|4374.53|4412.09|4374.09|4412.56|4374.56|4411.99|4373.99|10
1605613480000|2020-11-17 11:44:40|4412|4374|4412.06|4374.06|4412.12|4374.12|4411.89|4373.89|9
1605613490000|2020-11-17 11:44:50|4412.07|4374.07|4412.12|4374.12|4412.4|4374.4|4412.07|4374.07|10
1605613500000|2020-11-17 11:45:00|4412.22|4374.22|4412.71|4374.71|4412.71|4374.71|4412.17|4374.17|10
1605613510000|2020-11-17 11:45:10|4412.79|4374.79|4412.93|4374.93|4412.98|4374.98|4412.68|4374.68|8
1605613520000|2020-11-17 11:45:20|4412.86|4374.86|4413.73|4375.73|4413.73|4375.73|4412.86|4374.86|10
1605613530000|2020-11-17 11:45:30|4413.79|4375.79|4414.79|4376.79|4414.79|4376.79|4413.79|4375.79|10
1605613540000|2020-11-17 11:45:40|4414.96|4376.96|4415.57|4377.57|4415.62|4377.62|4414.96|4376.96|10
1605613550000|2020-11-17 11:45:50|4415.62|4377.62|4415.78|4377.78|4415.78|4377.78|4415.48|4377.48|9
1605613560000|2020-11-17 11:46:00|4415.89|4377.89|4415.83|4377.83|4416.11|4378.11|4415.79|4377.79|10
1605613570000|2020-11-17 11:46:10|4415.8|4377.8|4415.99|4377.99|4415.99|4377.99|4415.8|4377.8|9
1605613580000|2020-11-17 11:46:20|4415.72|4377.72|4415.44|4377.44|4415.8|4377.8|4415.36|4377.36|8
1605613590000|2020-11-17 11:46:30|4415.28|4377.28|4413.97|4375.97|4415.28|4377.28|4413.92|4375.92|9
1605613600000|2020-11-17 11:46:40|4413.86|4375.86|4413.99|4375.99|4413.99|4375.99|4413.68|4375.68|9
1605613610000|2020-11-17 11:46:50|4414.05|4376.05|4414.41|4376.41|4414.57|4376.57|4414.05|4376.05|10
1605613620000|2020-11-17 11:47:00|4414.51|4376.51|4414.85|4376.85|4414.98|4376.98|4414.51|4376.51|10
1605613630000|2020-11-17 11:47:10|4414.76|4376.76|4415.34|4377.34|4415.34|4377.34|4414.76|4376.76|8
1605613640000|2020-11-17 11:47:20|4415.26|4377.26|4415.72|4377.72|4415.72|4377.72|4415.26|4377.26|10
1605613650000|2020-11-17 11:47:30|4415.92|4377.92|4416.66|4378.66|4416.66|4378.66|4415.92|4377.92|10
1605613660000|2020-11-17 11:47:40|4416.89|4378.89|4418.01|4380.01|4418.01|4380.01|4416.86|4378.86|10
1605613670000|2020-11-17 11:47:50|4417.99|4379.99|4418.75|4380.75|4418.75|4380.75|4417.99|4379.99|9
1605613680000|2020-11-17 11:48:00|4418.89|4380.89|4419.1|4381.1|4419.1|4381.1|4418.83|4380.83|10
1605613690000|2020-11-17 11:48:10|4419.23|4381.23|4420.13|4382.13|4420.13|4382.13|4419.23|4381.23|9
1605613700000|2020-11-17 11:48:20|4420.36|4382.36|4421.25|4383.25|4421.25|4383.25|4420.36|4382.36|10
1605613710000|2020-11-17 11:48:30|4421.28|4383.28|4421.62|4383.62|4421.69|4383.69|4421.28|4383.28|9
1605613720000|2020-11-17 11:48:40|4421.68|4383.68|4420.38|4382.38|4421.76|4383.76|4420.38|4382.38|10
1605613730000|2020-11-17 11:48:50|4420.48|4382.48|4420.67|4382.67|4420.73|4382.73|4420.29|4382.29|10
1605613740000|2020-11-17 11:49:00|4420.86|4382.86|4421.53|4383.53|4421.53|4383.53|4420.86|4382.86|10
1605613750000|2020-11-17 11:49:10|4421.65|4383.65|4422.18|4384.18|4422.18|4384.18|4421.65|4383.65|9
1605613760000|2020-11-17 11:49:20|4422.36|4384.36|4421.97|4383.97|4422.48|4384.48|4421.97|4383.97|9
1605613770000|2020-11-17 11:49:30|4421.96|4383.96|4422.01|4384.01|4422.37|4384.37|4421.92|4383.92|10
1605613780000|2020-11-17 11:49:40|4421.86|4383.86|4422.08|4384.08|4422.16|4384.16|4421.82|4383.82|9
1605613790000|2020-11-17 11:49:50|4422.02|4384.02|4420.78|4382.78|4422.02|4384.02|4420.78|4382.78|10
1605613800000|2020-11-17 11:50:00|4420.61|4382.61|4420.01|4382.01|4420.61|4382.61|4419.83|4381.83|10
1605613810000|2020-11-17 11:50:10|4420.06|4382.06|4419.31|4381.31|4420.06|4382.06|4419.31|4381.31|10
1605613820000|2020-11-17 11:50:20|4419.19|4381.19|4417.58|4379.58|4419.19|4381.19|4417.58|4379.58|10
1605613830000|2020-11-17 11:50:30|4416.84|4378.84|4415.67|4377.67|4416.84|4378.84|4415.53|4377.53|10
1605613840000|2020-11-17 11:50:40|4415.72|4377.72|4415.19|4377.19|4415.72|4377.72|4415.19|4377.19|9
1605613850000|2020-11-17 11:50:50|4415.01|4377.01|4414.49|4376.49|4415.02|4377.02|4414.49|4376.49|9
1605613860000|2020-11-17 11:51:00|4414.2|4376.2|4413.89|4375.89|4414.26|4376.26|4413.84|4375.84|10
1605613870000|2020-11-17 11:51:10|4413.99|4375.99|4414.14|4376.14|4414.14|4376.14|4413.8|4375.8|9
1605613880000|2020-11-17 11:51:20|4414.04|4376.04|4413.66|4375.66|4414.07|4376.07|4413.27|4375.27|10
1605613890000|2020-11-17 11:51:30|4413.33|4375.33|4413.09|4375.09|4413.58|4375.58|4413.09|4375.09|10
1605613900000|2020-11-17 11:51:40|4413.13|4375.13|4411.99|4373.99|4413.22|4375.22|4411.99|4373.99|10
1605613910000|2020-11-17 11:51:50|4411.89|4373.89|4413.13|4375.13|4413.13|4375.13|4411.79|4373.79|10
1605613920000|2020-11-17 11:52:00|4413.67|4375.67|4414.73|4376.73|4414.73|4376.73|4413.67|4375.67|8
1605613930000|2020-11-17 11:52:10|4414.91|4376.91|4415.12|4377.12|4415.12|4377.12|4414.89|4376.89|10
1605613940000|2020-11-17 11:52:20|4415.09|4377.09|4415.67|4377.67|4415.71|4377.71|4415.09|4377.09|10
1605613950000|2020-11-17 11:52:30|4415.78|4377.78|4415.74|4377.74|4415.82|4377.82|4415.64|4377.64|10
1605613960000|2020-11-17 11:52:40|4415.62|4377.62|4415.36|4377.36|4415.62|4377.62|4415.09|4377.09|10
1605613970000|2020-11-17 11:52:50|4415.38|4377.38|4415.52|4377.52|4415.55|4377.55|4415.38|4377.38|8
1605613980000|2020-11-17 11:53:00|4415.5|4377.5|4416.08|4378.08|4416.08|4378.08|4415.49|4377.49|10
1605613990000|2020-11-17 11:53:10|4416.12|4378.12|4416.94|4378.94|4416.97|4378.97|4416.09|4378.09|9
1605614000000|2020-11-17 11:53:20|4417.12|4379.12|4417.66|4379.66|4417.66|4379.66|4417.12|4379.12|10
1605614010000|2020-11-17 11:53:30|4417.67|4379.67|4417.44|4379.44|4417.74|4379.74|4417.36|4379.36|10
1605614020000|2020-11-17 11:53:40|4417.28|4379.28|4416.36|4378.36|4417.28|4379.28|4416.36|4378.36|10
1605614030000|2020-11-17 11:53:50|4416.5|4378.5|4416.37|4378.37|4416.59|4378.59|4416.14|4378.14|10
1605614040000|2020-11-17 11:54:00|4416.39|4378.39|4416.95|4378.95|4416.95|4378.95|4416.31|4378.31|10
1605614050000|2020-11-17 11:54:10|4417.04|4379.04|4416.98|4378.98|4417.15|4379.15|4416.98|4378.98|9
1605614060000|2020-11-17 11:54:20|4417.04|4379.04|4416.53|4378.53|4417.04|4379.04|4416.53|4378.53|10
1605614070000|2020-11-17 11:54:30|4416.65|4378.65|4416.46|4378.46|4416.65|4378.65|4416.38|4378.38|9
1605614080000|2020-11-17 11:54:40|4416.54|4378.54|4415.99|4377.99|4416.54|4378.54|4415.99|4377.99|9
1605614090000|2020-11-17 11:54:50|4415.98|4377.98|4416.46|4378.46|4416.57|4378.57|4415.98|4377.98|10
1605614100000|2020-11-17 11:55:00|4416.43|4378.43|4416.99|4378.99|4416.99|4378.99|4416.43|4378.43|9
1605614110000|2020-11-17 11:55:10|4417.05|4379.05|4418.16|4380.16|4418.16|4380.16|4417.05|4379.05|10
1605614120000|2020-11-17 11:55:20|4418.17|4380.17|4418.57|4380.57|4418.68|4380.68|4418.16|4380.16|9
1605614130000|2020-11-17 11:55:30|4418.59|4380.59|4419.82|4381.82|4419.82|4381.82|4418.59|4380.59|10
1605614140000|2020-11-17 11:55:40|4419.84|4381.84|4420.94|4382.94|4420.94|4382.94|4419.84|4381.84|10
1605614150000|2020-11-17 11:55:50|4421.02|4383.02|4421.74|4383.74|4421.74|4383.74|4421.02|4383.02|9
1605614160000|2020-11-17 11:56:00|4421.79|4383.79|4422.38|4384.38|4422.41|4384.41|4421.77|4383.77|9
1605614170000|2020-11-17 11:56:10|4422.39|4384.39|4421.52|4383.52|4422.39|4384.39|4421.52|4383.52|10
1605614180000|2020-11-17 11:56:20|4421.45|4383.45|4419.76|4381.76|4421.45|4383.45|4419.76|4381.76|10
1605614190000|2020-11-17 11:56:30|4419.9|4381.9|4419.6|4381.6|4419.9|4381.9|4419.15|4381.15|10
1605614200000|2020-11-17 11:56:40|4419.64|4381.64|4419.59|4381.59|4419.88|4381.88|4419.42|4381.42|10
1605614210000|2020-11-17 11:56:50|4419.44|4381.44|4419.35|4381.35|4419.54|4381.54|4419.24|4381.24|10
1605614220000|2020-11-17 11:57:00|4419.33|4381.33|4419.95|4381.95|4419.95|4381.95|4418.96|4380.96|10
1605614230000|2020-11-17 11:57:10|4420.11|4382.11|4420.92|4382.92|4420.99|4382.99|4420.11|4382.11|10
1605614240000|2020-11-17 11:57:20|4420.78|4382.78|4421.48|4383.48|4421.48|4383.48|4420.78|4382.78|10
1605614250000|2020-11-17 11:57:30|4421.42|4383.42|4421.59|4383.59|4421.64|4383.64|4421.36|4383.36|10
1605614260000|2020-11-17 11:57:40|4421.49|4383.49|4421.61|4383.61|4421.75|4383.75|4421.46|4383.46|10
1605614270000|2020-11-17 11:57:50|4421.7|4383.7|4421.47|4383.47|4421.7|4383.7|4421.42|4383.42|8
1605614280000|2020-11-17 11:58:00|4421.54|4383.54|4421.27|4383.27|4421.67|4383.67|4421.27|4383.27|10
1605614290000|2020-11-17 11:58:10|4421.35|4383.35|4421.18|4383.18|4421.35|4383.35|4421.07|4383.07|10
1605614300000|2020-11-17 11:58:20|4421.24|4383.24|4421.36|4383.36|4421.36|4383.36|4421.17|4383.17|10
1605614310000|2020-11-17 11:58:30|4421.37|4383.37|4421.31|4383.31|4421.42|4383.42|4421.26|4383.26|9
1605614320000|2020-11-17 11:58:40|4421.3|4383.3|4421.04|4383.04|4421.3|4383.3|4420.91|4382.91|9
1605614330000|2020-11-17 11:58:50|4421.1|4383.1|4421.98|4383.98|4421.98|4383.98|4421.1|4383.1|10
1605614340000|2020-11-17 11:59:00|4422.01|4384.01|4422.59|4384.59|4422.72|4384.72|4422.01|4384.01|10
1605614350000|2020-11-17 11:59:10|4422.4|4384.4|4421.85|4383.85|4422.42|4384.42|4421.85|4383.85|9
1605614360000|2020-11-17 11:59:20|4421.83|4383.83|4421.61|4383.61|4422.04|4384.04|4421.61|4383.61|9
1605614370000|2020-11-17 11:59:30|4421.67|4383.67|4421.64|4383.64|4421.84|4383.84|4421.42|4383.42|8
1605614380000|2020-11-17 11:59:40|4421.86|4383.86|4421.3|4383.3|4421.86|4383.86|4421.15|4383.15|10
1605614390000|2020-11-17 11:59:50|4421.46|4383.46|4421.8|4383.8|4421.96|4383.96|4421.46|4383.46|10
1605614400000|2020-11-17 12:00:00|4421.87|4383.87|4422.73|4384.73|4422.73|4384.73|4421.87|4383.87|9
1605614410000|2020-11-17 12:00:10|4422.64|4384.64|4422.82|4384.82|4422.89|4384.89|4422.28|4384.28|10
1605614420000|2020-11-17 12:00:20|4423.13|4385.13|4424.81|4386.81|4424.81|4386.81|4423.1|4385.1|10
1605614430000|2020-11-17 12:00:30|4425.42|4387.42|4425.85|4387.85|4425.95|4387.95|4425.4|4387.4|10
1605614440000|2020-11-17 12:00:40|4426.02|4388.02|4427.08|4389.08|4427.08|4389.08|4426.02|4388.02|9
1605614450000|2020-11-17 12:00:50|4427.31|4389.31|4427.76|4389.76|4427.95|4389.95|4427.25|4389.25|10
1605614460000|2020-11-17 12:01:00|4427.67|4389.67|4429.17|4391.17|4429.17|4391.17|4427.67|4389.67|10
1605614470000|2020-11-17 12:01:10|4429.19|4391.19|4429.78|4391.78|4429.78|4391.78|4429.19|4391.19|9
1605614480000|2020-11-17 12:01:20|4430.06|4392.06|4431.72|4393.72|4431.77|4393.77|4430.06|4392.06|10
1605614490000|2020-11-17 12:01:30|4431.63|4393.63|4432.69|4394.69|4432.78|4394.78|4431.63|4393.63|10
1605614500000|2020-11-17 12:01:40|4432.79|4394.79|4433.15|4395.15|4433.5|4395.5|4432.79|4394.79|10
1605614510000|2020-11-17 12:01:50|4432.93|4394.93|4431.66|4393.66|4432.97|4394.97|4431.66|4393.66|10
1605614520000|2020-11-17 12:02:00|4431.45|4393.45|4430.5|4392.5|4431.45|4393.45|4430.5|4392.5|10
1605614530000|2020-11-17 12:02:10|4430.62|4392.62|4429.67|4391.67|4430.62|4392.62|4429.43|4391.43|9
1605614540000|2020-11-17 12:02:20|4429.72|4391.72|4431.19|4393.19|4431.19|4393.19|4429.72|4391.72|8
1605614550000|2020-11-17 12:02:30|4431.04|4393.04|4431.83|4393.83|4431.86|4393.86|4430.99|4392.99|10
1605614560000|2020-11-17 12:02:40|4431.98|4393.98|4432.97|4394.97|4433.23|4395.23|4431.98|4393.98|10
1605614570000|2020-11-17 12:02:50|4432.98|4394.98|4434.55|4396.55|4434.55|4396.55|4432.98|4394.98|10
1605614580000|2020-11-17 12:03:00|4434.19|4396.19|4433.64|4395.64|4434.19|4396.19|4433.6|4395.6|10
1605614590000|2020-11-17 12:03:10|4433.51|4395.51|4433.22|4395.22|4434|4396|4433.22|4395.22|9
1605614600000|2020-11-17 12:03:20|4433.08|4395.08|4433.96|4395.96|4433.96|4395.96|4433.07|4395.07|9
1605614610000|2020-11-17 12:03:30|4433.88|4395.88|4432.67|4394.67|4433.88|4395.88|4432.64|4394.64|10
1605614620000|2020-11-17 12:03:40|4432.44|4394.44|4431.33|4393.33|4432.44|4394.44|4431.33|4393.33|9
1605614630000|2020-11-17 12:03:50|4431.39|4393.39|4429.34|4391.34|4431.39|4393.39|4429.34|4391.34|10
1605614640000|2020-11-17 12:04:00|4428.65|4390.65|4425.7|4387.7|4428.65|4390.65|4425.7|4387.7|10
1605614650000|2020-11-17 12:04:10|4425.53|4387.53|4424.79|4386.79|4425.53|4387.53|4424.58|4386.58|10
1605614660000|2020-11-17 12:04:20|4425.26|4387.26|4425.93|4387.93|4425.93|4387.93|4425.15|4387.15|9
1605614670000|2020-11-17 12:04:30|4426.19|4388.19|4426.76|4388.76|4426.76|4388.76|4426.19|4388.19|10
1605614680000|2020-11-17 12:04:40|4427.02|4389.02|4426.66|4388.66|4427.35|4389.35|4426.66|4388.66|10
1605614690000|2020-11-17 12:04:50|4426.58|4388.58|4426.23|4388.23|4426.66|4388.66|4426.1|4388.1|10
1605614700000|2020-11-17 12:05:00|4426.41|4388.41|4426.7|4388.7|4426.74|4388.74|4426.31|4388.31|10
1605614710000|2020-11-17 12:05:10|4427.07|4389.07|4427.4|4389.4|4427.4|4389.4|4427.05|4389.05|10
1605614720000|2020-11-17 12:05:20|4427.48|4389.48|4427.6|4389.6|4427.64|4389.64|4427.33|4389.33|9
1605614730000|2020-11-17 12:05:30|4427.63|4389.63|4427|4389|4427.67|4389.67|4427|4389|9
1605614740000|2020-11-17 12:05:40|4426.96|4388.96|4426.1|4388.1|4427.01|4389.01|4426.1|4388.1|10
1605614750000|2020-11-17 12:05:50|4426.34|4388.34|4426.02|4388.02|4426.45|4388.45|4425.99|4387.99|9
1605614760000|2020-11-17 12:06:00|4425.9|4387.9|4425.74|4387.74|4426.12|4388.12|4425.66|4387.66|9
1605614770000|2020-11-17 12:06:10|4425.85|4387.85|4424.29|4386.29|4425.98|4387.98|4424.29|4386.29|10
1605614780000|2020-11-17 12:06:20|4423.94|4385.94|4422.27|4384.27|4423.94|4385.94|4422.19|4384.19|10
1605614790000|2020-11-17 12:06:30|4422.15|4384.15|4422.63|4384.63|4422.84|4384.84|4422.15|4384.15|9
1605614800000|2020-11-17 12:06:40|4422.68|4384.68|4421.69|4383.69|4422.68|4384.68|4421.64|4383.64|10
1605614810000|2020-11-17 12:06:50|4421.52|4383.52|4420.19|4382.19|4421.52|4383.52|4420.19|4382.19|10
1605614820000|2020-11-17 12:07:00|4420.24|4382.24|4418.58|4380.58|4420.24|4382.24|4418.58|4380.58|10
1605614830000|2020-11-17 12:07:10|4418.65|4380.65|4416.3|4378.3|4418.65|4380.65|4416.3|4378.3|10
1605614840000|2020-11-17 12:07:20|4416.08|4378.08|4413.88|4375.88|4416.08|4378.08|4413.88|4375.88|10
1605614850000|2020-11-17 12:07:30|4413.55|4375.55|4412.53|4374.53|4413.55|4375.55|4412.36|4374.36|10
1605614860000|2020-11-17 12:07:40|4413.01|4375.01|4413.09|4375.09|4413.56|4375.56|4412.68|4374.68|10
1605614870000|2020-11-17 12:07:50|4412.83|4374.83|4411.57|4373.57|4412.83|4374.83|4411.32|4373.32|10
1605614880000|2020-11-17 12:08:00|4411.01|4373.01|4409.03|4371.03|4411.01|4373.01|4409.03|4371.03|10
1605614890000|2020-11-17 12:08:10|4409.09|4371.09|4410.37|4372.37|4410.37|4372.37|4409.09|4371.09|10
1605614900000|2020-11-17 12:08:20|4410.58|4372.58|4412.8|4374.8|4412.8|4374.8|4410.5|4372.5|10
1605614910000|2020-11-17 12:08:30|4412.79|4374.79|4414.19|4376.19|4414.19|4376.19|4412.79|4374.79|9
1605614920000|2020-11-17 12:08:40|4414.06|4376.06|4414.6|4376.6|4414.63|4376.63|4414.01|4376.01|10
1605614930000|2020-11-17 12:08:50|4414.61|4376.61|4414.71|4376.71|4415.02|4377.02|4414.61|4376.61|10
1605614940000|2020-11-17 12:09:00|4414.72|4376.72|4414.75|4376.75|4414.75|4376.75|4414.57|4376.57|8
1605614950000|2020-11-17 12:09:10|4414.86|4376.86|4415.35|4377.35|4415.35|4377.35|4414.86|4376.86|9
1605614960000|2020-11-17 12:09:20|4415.3|4377.3|4415.09|4377.09|4415.3|4377.3|4414.89|4376.89|10
1605614970000|2020-11-17 12:09:30|4414.83|4376.83|4414.61|4376.61|4414.83|4376.83|4414.55|4376.55|10
1605614980000|2020-11-17 12:09:40|4414.42|4376.42|4413.95|4375.95|4414.42|4376.42|4413.95|4375.95|10
1605614990000|2020-11-17 12:09:50|4414.15|4376.15|4413.85|4375.85|4414.15|4376.15|4413.75|4375.75|10
1605615000000|2020-11-17 12:10:00|4413.82|4375.82|4413.77|4375.77|4413.93|4375.93|4413.68|4375.68|10
1605615010000|2020-11-17 12:10:10|4413.69|4375.69|4413.71|4375.71|4413.71|4375.71|4413.34|4375.34|10
1605615020000|2020-11-17 12:10:20|4413.68|4375.68|4414.33|4376.33|4414.33|4376.33|4413.65|4375.65|10
1605615030000|2020-11-17 12:10:30|4414.44|4376.44|4414.79|4376.79|4414.8|4376.8|4414.39|4376.39|10
1605615040000|2020-11-17 12:10:40|4415.01|4377.01|4415.26|4377.26|4415.37|4377.37|4414.86|4376.86|10
1605615050000|2020-11-17 12:10:50|4415.32|4377.32|4415.76|4377.76|4415.79|4377.79|4415.32|4377.32|10
1605615060000|2020-11-17 12:11:00|4415.78|4377.78|4416.25|4378.25|4416.4|4378.4|4415.78|4377.78|10
1605615070000|2020-11-17 12:11:10|4416.06|4378.06|4415.45|4377.45|4416.09|4378.09|4415.45|4377.45|10
1605615080000|2020-11-17 12:11:20|4415.42|4377.42|4415.08|4377.08|4415.48|4377.48|4415.08|4377.08|10
1605615090000|2020-11-17 12:11:30|4415.01|4377.01|4415.24|4377.24|4415.24|4377.24|4414.75|4376.75|8
1605615100000|2020-11-17 12:11:40|4415.23|4377.23|4415.64|4377.64|4415.69|4377.69|4415.23|4377.23|9
1605615110000|2020-11-17 12:11:50|4415.62|4377.62|4415.73|4377.73|4415.85|4377.85|4415.45|4377.45|10
1605615120000|2020-11-17 12:12:00|4415.68|4377.68|4415.69|4377.69|4415.88|4377.88|4415.66|4377.66|9
1605615130000|2020-11-17 12:12:10|4415.6|4377.6|4415.77|4377.77|4415.78|4377.78|4415.6|4377.6|10
1605615140000|2020-11-17 12:12:20|4415.91|4377.91|4416.48|4378.48|4416.48|4378.48|4415.91|4377.91|10
1605615150000|2020-11-17 12:12:30|4416.47|4378.47|4417.1|4379.1|4417.1|4379.1|4416.47|4378.47|10
1605615160000|2020-11-17 12:12:40|4417.45|4379.45|4417.92|4379.92|4418.15|4380.15|4417.45|4379.45|10
1605615170000|2020-11-17 12:12:50|4418.08|4380.08|4418.4|4380.4|4418.52|4380.52|4418.02|4380.02|10
1605615180000|2020-11-17 12:13:00|4418.43|4380.43|4418.57|4380.57|4418.7|4380.7|4418.42|4380.42|10
1605615190000|2020-11-17 12:13:10|4418.68|4380.68|4418.8|4380.8|4418.87|4380.87|4418.68|4380.68|10
1605615200000|2020-11-17 12:13:20|4418.81|4380.81|4419.57|4381.57|4419.57|4381.57|4418.81|4380.81|10
1605615210000|2020-11-17 12:13:30|4419.66|4381.66|4419.63|4381.63|4419.71|4381.71|4419.43|4381.43|9
1605615220000|2020-11-17 12:13:40|4419.5|4381.5|4419.44|4381.44|4419.58|4381.58|4419.11|4381.11|10
1605615230000|2020-11-17 12:13:50|4419.46|4381.46|4419.27|4381.27|4419.53|4381.53|4419.27|4381.27|10
1605615240000|2020-11-17 12:14:00|4419.33|4381.33|4419.01|4381.01|4419.33|4381.33|4418.99|4380.99|9
1605615250000|2020-11-17 12:14:10|4418.98|4380.98|4419.09|4381.09|4419.1|4381.1|4418.97|4380.97|10
1605615260000|2020-11-17 12:14:20|4419.15|4381.15|4419.44|4381.44|4419.44|4381.44|4419.12|4381.12|7
1605615270000|2020-11-17 12:14:30|4419.42|4381.42|4419.47|4381.47|4419.47|4381.47|4419.3|4381.3|9
1605615280000|2020-11-17 12:14:40|4419.53|4381.53|4419.07|4381.07|4419.53|4381.53|4419.07|4381.07|10
1605615290000|2020-11-17 12:14:50|4418.9|4380.9|4418.63|4380.63|4419.03|4381.03|4418.63|4380.63|10
1605615300000|2020-11-17 12:15:00|4418.58|4380.58|4418.8|4380.8|4418.8|4380.8|4418.44|4380.44|10
1605615310000|2020-11-17 12:15:10|4419.09|4381.09|4420.29|4382.29|4420.31|4382.31|4419.09|4381.09|9
1605615320000|2020-11-17 12:15:20|4420.65|4382.65|4421.18|4383.18|4421.49|4383.49|4420.65|4382.65|9
1605615330000|2020-11-17 12:15:30|4420.98|4382.98|4420.08|4382.08|4421.03|4383.03|4420.08|4382.08|9
1605615340000|2020-11-17 12:15:40|4419.96|4381.96|4419.77|4381.77|4420.27|4382.27|4419.77|4381.77|10
1605615350000|2020-11-17 12:15:50|4419.93|4381.93|4419.8|4381.8|4419.99|4381.99|4419.8|4381.8|9
1605615360000|2020-11-17 12:16:00|4419.78|4381.78|4419.41|4381.41|4419.8|4381.8|4419.41|4381.41|10
1605615370000|2020-11-17 12:16:10|4419.36|4381.36|4418.2|4380.2|4419.36|4381.36|4418.2|4380.2|9
1605615380000|2020-11-17 12:16:20|4418.24|4380.24|4417.94|4379.94|4418.45|4380.45|4417.94|4379.94|9
1605615390000|2020-11-17 12:16:30|4417.7|4379.7|4417.35|4379.35|4417.7|4379.7|4417.35|4379.35|9
1605615400000|2020-11-17 12:16:40|4417.09|4379.09|4416.31|4378.31|4417.15|4379.15|4416.31|4378.31|10
1605615410000|2020-11-17 12:16:50|4416.44|4378.44|4415.37|4377.37|4416.44|4378.44|4415.37|4377.37|10
1605615420000|2020-11-17 12:17:00|4415.4|4377.4|4414.75|4376.75|4415.4|4377.4|4414.7|4376.7|9
1605615430000|2020-11-17 12:17:10|4414.7|4376.7|4413.17|4375.17|4414.7|4376.7|4413.17|4375.17|10
1605615440000|2020-11-17 12:17:20|4413.21|4375.21|4413.73|4375.73|4413.73|4375.73|4413.03|4375.03|10
1605615450000|2020-11-17 12:17:30|4413.69|4375.69|4414.05|4376.05|4414.05|4376.05|4413.69|4375.69|9
1605615460000|2020-11-17 12:17:40|4414.03|4376.03|4413.11|4375.11|4414.03|4376.03|4413.11|4375.11|9
1605615470000|2020-11-17 12:17:50|4413.05|4375.05|4413.86|4375.86|4413.86|4375.86|4413.02|4375.02|10
1605615480000|2020-11-17 12:18:00|4413.89|4375.89|4414.78|4376.78|4414.78|4376.78|4413.83|4375.83|10
1605615490000|2020-11-17 12:18:10|4414.84|4376.84|4415.95|4377.95|4415.95|4377.95|4414.79|4376.79|9
1605615500000|2020-11-17 12:18:20|4415.89|4377.89|4414.86|4376.86|4415.89|4377.89|4414.86|4376.86|10
1605615510000|2020-11-17 12:18:30|4414.89|4376.89|4414.65|4376.65|4414.94|4376.94|4414.63|4376.63|10
1605615520000|2020-11-17 12:18:40|4414.83|4376.83|4414.81|4376.81|4415.01|4377.01|4414.64|4376.64|10
1605615530000|2020-11-17 12:18:50|4414.83|4376.83|4414.77|4376.77|4415.04|4377.04|4414.77|4376.77|8
1605615540000|2020-11-17 12:19:00|4414.73|4376.73|4413.83|4375.83|4414.73|4376.73|4413.52|4375.52|10
1605615550000|2020-11-17 12:19:10|4413.75|4375.75|4412.78|4374.78|4413.75|4375.75|4412.76|4374.76|9
1605615560000|2020-11-17 12:19:20|4412.94|4374.94|4413.45|4375.45|4413.45|4375.45|4412.94|4374.94|10
1605615570000|2020-11-17 12:19:30|4413.29|4375.29|4413.75|4375.75|4413.75|4375.75|4413.19|4375.19|10
1605615580000|2020-11-17 12:19:40|4413.81|4375.81|4414.63|4376.63|4414.64|4376.64|4413.81|4375.81|9
1605615590000|2020-11-17 12:19:50|4414.66|4376.66|4415.26|4377.26|4415.26|4377.26|4414.66|4376.66|10
1605615600000|2020-11-17 12:20:00|4415.33|4377.33|4415.05|4377.05|4415.5|4377.5|4415.05|4377.05|10
1605615610000|2020-11-17 12:20:10|4415.03|4377.03|4414.8|4376.8|4415.05|4377.05|4414.64|4376.64|10
1605615620000|2020-11-17 12:20:20|4414.78|4376.78|4414.03|4376.03|4414.78|4376.78|4413.95|4375.95|10
1605615630000|2020-11-17 12:20:30|4414|4376|4414.18|4376.18|4414.24|4376.24|4413.96|4375.96|10
1605615640000|2020-11-17 12:20:40|4414.52|4376.52|4415.01|4377.01|4415.01|4377.01|4414.52|4376.52|9
1605615650000|2020-11-17 12:20:50|4415.02|4377.02|4415.04|4377.04|4415.08|4377.08|4414.87|4376.87|8
1605615660000|2020-11-17 12:21:00|4414.98|4376.98|4414|4376|4414.98|4376.98|4413.9|4375.9|10
1605615670000|2020-11-17 12:21:10|4413.95|4375.95|4414.03|4376.03|4414.09|4376.09|4413.88|4375.88|10
1605615680000|2020-11-17 12:21:20|4414.14|4376.14|4413.65|4375.65|4414.32|4376.32|4413.56|4375.56|9
1605615690000|2020-11-17 12:21:30|4413.49|4375.49|4413.18|4375.18|4413.51|4375.51|4413.18|4375.18|10
1605615700000|2020-11-17 12:21:40|4413.25|4375.25|4413.16|4375.16|4413.4|4375.4|4413.13|4375.13|9
1605615710000|2020-11-17 12:21:50|4413.28|4375.28|4412.57|4374.57|4413.28|4375.28|4412.57|4374.57|8
1605615720000|2020-11-17 12:22:00|4412.63|4374.63|4411.68|4373.68|4412.69|4374.69|4411.68|4373.68|10
1605615730000|2020-11-17 12:22:10|4411.61|4373.61|4410.36|4372.36|4411.61|4373.61|4410.16|4372.16|9
1605615740000|2020-11-17 12:22:20|4410.25|4372.25|4410.24|4372.24|4410.33|4372.33|4409.97|4371.97|10
1605615750000|2020-11-17 12:22:30|4410.19|4372.19|4409.94|4371.94|4410.21|4372.21|4409.93|4371.93|10
1605615760000|2020-11-17 12:22:40|4409.84|4371.84|4409.06|4371.06|4409.84|4371.84|4409.06|4371.06|8
1605615770000|2020-11-17 12:22:50|4409.11|4371.11|4409.04|4371.04|4409.23|4371.23|4409.02|4371.02|10
1605615780000|2020-11-17 12:23:00|4409.03|4371.03|4408.58|4370.58|4409.03|4371.03|4408.58|4370.58|10
1605615790000|2020-11-17 12:23:10|4408.61|4370.61|4408.26|4370.26|4408.77|4370.77|4408.26|4370.26|10
1605615800000|2020-11-17 12:23:20|4408.27|4370.27|4408.12|4370.12|4408.27|4370.27|4408.05|4370.05|8
1605615810000|2020-11-17 12:23:30|4408.17|4370.17|4408.94|4370.94|4408.94|4370.94|4408.12|4370.12|10
1605615820000|2020-11-17 12:23:40|4408.88|4370.88|4409.89|4371.89|4409.89|4371.89|4408.62|4370.62|10
1605615830000|2020-11-17 12:23:50|4409.87|4371.87|4410.84|4372.84|4410.86|4372.86|4409.87|4371.87|10
1605615840000|2020-11-17 12:24:00|4410.98|4372.98|4412.69|4374.69|4412.69|4374.69|4410.98|4372.98|10
1605615850000|2020-11-17 12:24:10|4412.83|4374.83|4413.92|4375.92|4413.92|4375.92|4412.83|4374.83|10
1605615860000|2020-11-17 12:24:20|4413.91|4375.91|4414.9|4376.9|4414.9|4376.9|4413.88|4375.88|10
1605615870000|2020-11-17 12:24:30|4415.06|4377.06|4415.01|4377.01|4415.25|4377.25|4414.93|4376.93|8
1605615880000|2020-11-17 12:24:40|4415.03|4377.03|4414.62|4376.62|4415.03|4377.03|4414.49|4376.49|10
1605615890000|2020-11-17 12:24:50|4414.61|4376.61|4415.17|4377.17|4415.17|4377.17|4414.4|4376.4|9
1605615900000|2020-11-17 12:25:00|4415.22|4377.22|4415.38|4377.38|4415.45|4377.45|4414.74|4376.74|10
1605615910000|2020-11-17 12:25:10|4415.57|4377.57|4416.18|4378.18|4416.18|4378.18|4415.57|4377.57|10
1605615920000|2020-11-17 12:25:20|4416.49|4378.49|4417.33|4379.33|4417.33|4379.33|4416.43|4378.43|10
1605615930000|2020-11-17 12:25:30|4417.21|4379.21|4418.86|4380.86|4418.86|4380.86|4417.21|4379.21|10
1605615940000|2020-11-17 12:25:40|4418.83|4380.83|4420.15|4382.15|4420.15|4382.15|4418.83|4380.83|9
1605615950000|2020-11-17 12:25:50|4420.05|4382.05|4419.95|4381.95|4420.36|4382.36|4419.95|4381.95|9
1605615960000|2020-11-17 12:26:00|4419.77|4381.77|4419.15|4381.15|4419.95|4381.95|4419.03|4381.03|10
1605615970000|2020-11-17 12:26:10|4419.29|4381.29|4419.4|4381.4|4419.41|4381.41|4419.16|4381.16|10
1605615980000|2020-11-17 12:26:20|4419.44|4381.44|4419.92|4381.92|4419.92|4381.92|4419.44|4381.44|10
1605615990000|2020-11-17 12:26:30|4420.01|4382.01|4420.25|4382.25|4420.51|4382.51|4420.01|4382.01|10
1605616000000|2020-11-17 12:26:40|4420.37|4382.37|4421.35|4383.35|4421.52|4383.52|4420.37|4382.37|10
1605616010000|2020-11-17 12:26:50|4421.2|4383.2|4420.19|4382.19|4421.2|4383.2|4420.19|4382.19|10
1605616020000|2020-11-17 12:27:00|4420.04|4382.04|4420.26|4382.26|4420.26|4382.26|4420.01|4382.01|9
1605616030000|2020-11-17 12:27:10|4419.97|4381.97|4419.98|4381.98|4420.26|4382.26|4419.93|4381.93|10
1605616040000|2020-11-17 12:27:20|4420|4382|4419.69|4381.69|4420|4382|4419.69|4381.69|8
1605616050000|2020-11-17 12:27:30|4419.63|4381.63|4419.97|4381.97|4419.97|4381.97|4419.51|4381.51|10
1605616060000|2020-11-17 12:27:40|4419.98|4381.98|4420.71|4382.71|4420.71|4382.71|4419.9|4381.9|9
1605616070000|2020-11-17 12:27:50|4420.66|4382.66|4421.54|4383.54|4421.54|4383.54|4420.62|4382.62|10
1605616080000|2020-11-17 12:28:00|4421.61|4383.61|4421.16|4383.16|4421.68|4383.68|4421.16|4383.16|10
1605616090000|2020-11-17 12:28:10|4421.15|4383.15|4421.12|4383.12|4421.15|4383.15|4420.92|4382.92|7
1605616100000|2020-11-17 12:28:20|4421.11|4383.11|4421.44|4383.44|4421.44|4383.44|4421.1|4383.1|10
1605616110000|2020-11-17 12:28:30|4421.38|4383.38|4421.85|4383.85|4421.85|4383.85|4421.38|4383.38|10
1605616120000|2020-11-17 12:28:40|4421.8|4383.8|4421.9|4383.9|4421.9|4383.9|4421.74|4383.74|9
1605616130000|2020-11-17 12:28:50|4421.94|4383.94|4422.18|4384.18|4422.18|4384.18|4421.94|4383.94|9
1605616140000|2020-11-17 12:29:00|4422.19|4384.19|4422.07|4384.07|4422.34|4384.34|4422.02|4384.02|10
1605616150000|2020-11-17 12:29:10|4421.71|4383.71|4421.64|4383.64|4421.71|4383.71|4421.37|4383.37|10
1605616160000|2020-11-17 12:29:20|4421.71|4383.71|4422.13|4384.13|4422.13|4384.13|4421.7|4383.7|9
1605616170000|2020-11-17 12:29:30|4421.89|4383.89|4422.36|4384.36|4422.36|4384.36|4421.89|4383.89|10
1605616180000|2020-11-17 12:29:40|4422.41|4384.41|4422.17|4384.17|4422.58|4384.58|4422.07|4384.07|10
1605616190000|2020-11-17 12:29:50|4422.21|4384.21|4421.23|4383.23|4422.21|4384.21|4421.23|4383.23|10
1605616200000|2020-11-17 12:30:00|4421.13|4383.13|4421.48|4383.48|4421.48|4383.48|4420.97|4382.97|10
1605616210000|2020-11-17 12:30:10|4421.49|4383.49|4422.21|4384.21|4422.21|4384.21|4421.35|4383.35|9
1605616220000|2020-11-17 12:30:20|4422.26|4384.26|4422.58|4384.58|4422.73|4384.73|4422.26|4384.26|10
1605616230000|2020-11-17 12:30:30|4422.67|4384.67|4423.17|4385.17|4423.18|4385.18|4422.67|4384.67|10
1605616240000|2020-11-17 12:30:40|4423.23|4385.23|4424.26|4386.26|4424.26|4386.26|4423.21|4385.21|10
1605616250000|2020-11-17 12:30:50|4424.35|4386.35|4425.73|4387.73|4425.73|4387.73|4424.35|4386.35|9
1605616260000|2020-11-17 12:31:00|4425.81|4387.81|4425.84|4387.84|4425.84|4387.84|4425.45|4387.45|9
1605616270000|2020-11-17 12:31:10|4425.76|4387.76|4426.07|4388.07|4426.12|4388.12|4425.64|4387.64|10
1605616280000|2020-11-17 12:31:20|4426.04|4388.04|4426.25|4388.25|4426.33|4388.33|4425.89|4387.89|9
1605616290000|2020-11-17 12:31:30|4426.01|4388.01|4425.18|4387.18|4426.06|4388.06|4425.18|4387.18|10
1605616300000|2020-11-17 12:31:40|4425.05|4387.05|4424.73|4386.73|4425.29|4387.29|4424.65|4386.65|10
1605616310000|2020-11-17 12:31:50|4424.71|4386.71|4424.38|4386.38|4424.84|4386.84|4424.38|4386.38|9
1605616320000|2020-11-17 12:32:00|4424.3|4386.3|4424.19|4386.19|4424.4|4386.4|4424.19|4386.19|10
1605616330000|2020-11-17 12:32:10|4424.24|4386.24|4424.45|4386.45|4424.46|4386.46|4424.24|4386.24|10
1605616340000|2020-11-17 12:32:20|4424.44|4386.44|4424.52|4386.52|4424.6|4386.6|4424.35|4386.35|9
1605616350000|2020-11-17 12:32:30|4424.4|4386.4|4423.65|4385.65|4424.4|4386.4|4423.65|4385.65|10
1605616360000|2020-11-17 12:32:40|4423.58|4385.58|4422.78|4384.78|4423.58|4385.58|4422.78|4384.78|10
1605616370000|2020-11-17 12:32:50|4422.71|4384.71|4422.92|4384.92|4423|4385|4422.68|4384.68|10
1605616380000|2020-11-17 12:33:00|4423.04|4385.04|4423.09|4385.09|4423.22|4385.22|4423.04|4385.04|9
1605616390000|2020-11-17 12:33:10|4423.12|4385.12|4422.78|4384.78|4423.17|4385.17|4422.78|4384.78|10
1605616400000|2020-11-17 12:33:20|4422.79|4384.79|4422.62|4384.62|4422.79|4384.79|4422.42|4384.42|10
1605616410000|2020-11-17 12:33:30|4422.11|4384.11|4421.99|4383.99|4422.19|4384.19|4421.99|4383.99|9
1605616420000|2020-11-17 12:33:40|4421.93|4383.93|4421.7|4383.7|4421.93|4383.93|4421.7|4383.7|10
1605616430000|2020-11-17 12:33:50|4421.61|4383.61|4421.31|4383.31|4421.61|4383.61|4421.27|4383.27|10
1605616440000|2020-11-17 12:34:00|4421.35|4383.35|4420.42|4382.42|4421.35|4383.35|4420.38|4382.38|9
1605616450000|2020-11-17 12:34:10|4420.29|4382.29|4419.96|4381.96|4420.3|4382.3|4419.96|4381.96|9
1605616460000|2020-11-17 12:34:20|4420.02|4382.02|4420.56|4382.56|4420.56|4382.56|4420.02|4382.02|9
1605616470000|2020-11-17 12:34:30|4420.48|4382.48|4421.29|4383.29|4421.35|4383.35|4420.48|4382.48|9
1605616480000|2020-11-17 12:34:40|4421.37|4383.37|4421.4|4383.4|4421.56|4383.56|4421.34|4383.34|9
1605616490000|2020-11-17 12:34:50|4421.77|4383.77|4422.51|4384.51|4422.53|4384.53|4421.77|4383.77|8
1605616500000|2020-11-17 12:35:00|4422.59|4384.59|4423.95|4385.95|4423.95|4385.95|4422.56|4384.56|9
1605616510000|2020-11-17 12:35:10|4424.06|4386.06|4424.52|4386.52|4424.53|4386.53|4424.06|4386.06|9
1605616520000|2020-11-17 12:35:20|4424.65|4386.65|4425.16|4387.16|4425.16|4387.16|4424.61|4386.61|7
1605616530000|2020-11-17 12:35:30|4425.17|4387.17|4426.06|4388.06|4426.06|4388.06|4425.17|4387.17|8
1605616540000|2020-11-17 12:35:40|4426.21|4388.21|4426.6|4388.6|4426.61|4388.61|4426.21|4388.21|9
1605616550000|2020-11-17 12:35:50|4426.64|4388.64|4426.86|4388.86|4426.88|4388.88|4426.57|4388.57|9
1605616560000|2020-11-17 12:36:00|4426.76|4388.76|4426.74|4388.74|4426.76|4388.76|4426.67|4388.67|9
1605616570000|2020-11-17 12:36:10|4426.65|4388.65|4426.28|4388.28|4426.65|4388.65|4426.17|4388.17|10
1605616580000|2020-11-17 12:36:20|4426.32|4388.32|4426.54|4388.54|4426.58|4388.58|4426.32|4388.32|8
1605616590000|2020-11-17 12:36:30|4426.59|4388.59|4428.1|4390.1|4428.1|4390.1|4426.58|4388.58|10
1605616600000|2020-11-17 12:36:40|4428.17|4390.17|4429.43|4391.43|4429.43|4391.43|4428.17|4390.17|9
1605616610000|2020-11-17 12:36:50|4429.31|4391.31|4429.74|4391.74|4429.83|4391.83|4429.27|4391.27|10
1605616620000|2020-11-17 12:37:00|4430.07|4392.07|4430.53|4392.53|4430.53|4392.53|4429.97|4391.97|10
1605616630000|2020-11-17 12:37:10|4430.66|4392.66|4431.64|4393.64|4431.64|4393.64|4430.66|4392.66|9
1605616640000|2020-11-17 12:37:20|4431.67|4393.67|4432.32|4394.32|4432.32|4394.32|4431.67|4393.67|10
1605616650000|2020-11-17 12:37:30|4432.23|4394.23|4431.07|4393.07|4432.23|4394.23|4431.07|4393.07|10
1605616660000|2020-11-17 12:37:40|4430.98|4392.98|4430.9|4392.9|4430.98|4392.98|4430.42|4392.42|10
1605616670000|2020-11-17 12:37:50|4431.09|4393.09|4430.77|4392.77|4431.09|4393.09|4430.57|4392.57|10
1605616680000|2020-11-17 12:38:00|4430.63|4392.63|4431.06|4393.06|4431.17|4393.17|4430.63|4392.63|10
1605616690000|2020-11-17 12:38:10|4431.03|4393.03|4431.08|4393.08|4431.11|4393.11|4430.56|4392.56|10
1605616700000|2020-11-17 12:38:20|4431.16|4393.16|4431.59|4393.59|4431.59|4393.59|4430.95|4392.95|9
1605616710000|2020-11-17 12:38:30|4431.68|4393.68|4431.89|4393.89|4431.91|4393.91|4431.61|4393.61|9
1605616720000|2020-11-17 12:38:40|4432.01|4394.01|4433.81|4395.81|4433.81|4395.81|4432.01|4394.01|10
1605616730000|2020-11-17 12:38:50|4434.03|4396.03|4436.05|4398.05|4436.19|4398.19|4434.03|4396.03|10
1605616740000|2020-11-17 12:39:00|4435.88|4397.88|4437.21|4399.21|4437.21|4399.21|4435.88|4397.88|10
1605616750000|2020-11-17 12:39:10|4437.19|4399.19|4438.37|4400.37|4438.37|4400.37|4437.19|4399.19|10
1605616760000|2020-11-17 12:39:20|4438.51|4400.51|4439.5|4401.5|4439.65|4401.65|4438.51|4400.51|10
1605616770000|2020-11-17 12:39:30|4439.35|4401.35|4439.63|4401.63|4439.8|4401.8|4439.34|4401.34|10
1605616780000|2020-11-17 12:39:40|4439.58|4401.58|4440.72|4402.72|4440.72|4402.72|4439.56|4401.56|10
1605616790000|2020-11-17 12:39:50|4440.86|4402.86|4442.54|4404.54|4442.54|4404.54|4440.86|4402.86|9
1605616800000|2020-11-17 12:40:00|4442.72|4404.72|4443.09|4405.09|4443.09|4405.09|4442.63|4404.63|9
1605616810000|2020-11-17 12:40:10|4443.45|4405.45|4443.39|4405.39|4443.67|4405.67|4443.39|4405.39|10
1605616820000|2020-11-17 12:40:20|4443.2|4405.2|4441.3|4403.3|4443.25|4405.25|4441.3|4403.3|10
1605616830000|2020-11-17 12:40:30|4441.07|4403.07|4438.3|4400.3|4441.07|4403.07|4438.3|4400.3|10
1605616840000|2020-11-17 12:40:40|4438.21|4400.21|4437.17|4399.17|4438.21|4400.21|4437.14|4399.14|9
1605616850000|2020-11-17 12:40:50|4436.76|4398.76|4437.16|4399.16|4437.17|4399.17|4436.75|4398.75|10
1605616860000|2020-11-17 12:41:00|4437.69|4399.69|4438.99|4400.99|4438.99|4400.99|4437.69|4399.69|10
1605616870000|2020-11-17 12:41:10|4439.18|4401.18|4439.68|4401.68|4439.68|4401.68|4438.99|4400.99|10
1605616880000|2020-11-17 12:41:20|4439.87|4401.87|4440.38|4402.38|4440.38|4402.38|4439.77|4401.77|9
1605616890000|2020-11-17 12:41:30|4440.74|4402.74|4440.77|4402.77|4440.8|4402.8|4440.51|4402.51|10
1605616900000|2020-11-17 12:41:40|4440.94|4402.94|4441.42|4403.42|4441.42|4403.42|4440.63|4402.63|10
1605616910000|2020-11-17 12:41:50|4441.46|4403.46|4441.74|4403.74|4441.74|4403.74|4441.36|4403.36|8
1605616920000|2020-11-17 12:42:00|4441.73|4403.73|4442.66|4404.66|4442.66|4404.66|4441.73|4403.73|10
1605616930000|2020-11-17 12:42:10|4442.81|4404.81|4444.18|4406.18|4444.18|4406.18|4442.81|4404.81|9
1605616940000|2020-11-17 12:42:20|4444.09|4406.09|4443.97|4405.97|4444.17|4406.17|4443.71|4405.71|10
1605616950000|2020-11-17 12:42:30|4444.66|4406.66|4445.06|4407.06|4445.06|4407.06|4444.58|4406.58|10
1605616960000|2020-11-17 12:42:40|4445|4407|4445.07|4407.07|4445.22|4407.22|4445|4407|9
1605616970000|2020-11-17 12:42:50|4444.95|4406.95|4446.31|4408.31|4446.31|4408.31|4444.95|4406.95|10
1605616980000|2020-11-17 12:43:00|4446.39|4408.39|4446.39|4408.39|4446.66|4408.66|4446.37|4408.37|10
1605616990000|2020-11-17 12:43:10|4446.38|4408.38|4447.45|4409.45|4447.53|4409.53|4446.38|4408.38|10
1605617000000|2020-11-17 12:43:20|4447.49|4409.49|4447.01|4409.01|4447.52|4409.52|4447.01|4409.01|10
1605617010000|2020-11-17 12:43:30|4446.86|4408.86|4445.91|4407.91|4446.86|4408.86|4445.81|4407.81|10
1605617020000|2020-11-17 12:43:40|4446.01|4408.01|4445.76|4407.76|4446.17|4408.17|4445.72|4407.72|10
1605617030000|2020-11-17 12:43:50|4445.55|4407.55|4446.05|4408.05|4446.05|4408.05|4445.29|4407.29|9
1605617040000|2020-11-17 12:44:00|4445.98|4407.98|4446.16|4408.16|4446.33|4408.33|4445.67|4407.67|10
1605617050000|2020-11-17 12:44:10|4446.08|4408.08|4446.33|4408.33|4446.34|4408.34|4446.01|4408.01|9
1605617060000|2020-11-17 12:44:20|4446.25|4408.25|4448.9|4410.9|4448.9|4410.9|4446.1|4408.1|10
1605617070000|2020-11-17 12:44:30|4448.91|4410.91|4450.08|4412.08|4450.08|4412.08|4448.82|4410.82|9
1605617080000|2020-11-17 12:44:40|4450.17|4412.17|4451.89|4413.89|4451.98|4413.98|4450.17|4412.17|10
1605617090000|2020-11-17 12:44:50|4451.9|4413.9|4452.23|4414.23|4452.23|4414.23|4451.83|4413.83|10
1605617100000|2020-11-17 12:45:00|4452.44|4414.44|4453.04|4415.04|4453.04|4415.04|4452.44|4414.44|10
1605617110000|2020-11-17 12:45:10|4453.2|4415.2|4454.5|4416.5|4454.89|4416.89|4453.2|4415.2|10
1605617120000|2020-11-17 12:45:20|4454.6|4416.6|4452.87|4414.87|4454.6|4416.6|4452.79|4414.79|10
1605617130000|2020-11-17 12:45:30|4452.95|4414.95|4452.18|4414.18|4452.95|4414.95|4452.18|4414.18|10
1605617140000|2020-11-17 12:45:40|4451.92|4413.92|4452.48|4414.48|4452.48|4414.48|4451.91|4413.91|10
1605617150000|2020-11-17 12:45:50|4452.47|4414.47|4452.31|4414.31|4452.7|4414.7|4452.14|4414.14|10
1605617160000|2020-11-17 12:46:00|4452.41|4414.41|4451.08|4413.08|4452.61|4414.61|4451.08|4413.08|10
1605617170000|2020-11-17 12:46:10|4451.19|4413.19|4449.81|4411.81|4451.19|4413.19|4449.81|4411.81|10
1605617180000|2020-11-17 12:46:20|4449.87|4411.87|4446.85|4408.85|4449.87|4411.87|4446.85|4408.85|10
1605617190000|2020-11-17 12:46:30|4446.67|4408.67|4444.54|4406.54|4446.67|4408.67|4444.54|4406.54|10
1605617200000|2020-11-17 12:46:40|4444.39|4406.39|4443.68|4405.68|4444.39|4406.39|4443.6|4405.6|10
1605617210000|2020-11-17 12:46:50|4443.6|4405.6|4442.04|4404.04|4443.6|4405.6|4442.02|4404.02|9
1605617220000|2020-11-17 12:47:00|4441.87|4403.87|4441.16|4403.16|4441.87|4403.87|4441.15|4403.15|9
1605617230000|2020-11-17 12:47:10|4441.04|4403.04|4440.17|4402.17|4441.04|4403.04|4440.17|4402.17|10
1605617240000|2020-11-17 12:47:20|4440.13|4402.13|4439.54|4401.54|4440.19|4402.19|4439.54|4401.54|9
1605617250000|2020-11-17 12:47:30|4439.61|4401.61|4441.95|4403.95|4441.95|4403.95|4439.52|4401.52|10
1605617260000|2020-11-17 12:47:40|4442.39|4404.39|4444.13|4406.13|4444.13|4406.13|4442.36|4404.36|10
1605617270000|2020-11-17 12:47:50|4444.23|4406.23|4444.85|4406.85|4444.85|4406.85|4444.16|4406.16|10
1605617280000|2020-11-17 12:48:00|4444.83|4406.83|4445.22|4407.22|4445.38|4407.38|4444.73|4406.73|10
1605617290000|2020-11-17 12:48:10|4445.29|4407.29|4444.62|4406.62|4445.3|4407.3|4444.57|4406.57|10
1605617300000|2020-11-17 12:48:20|4444.32|4406.32|4444.24|4406.24|4444.58|4406.58|4444.23|4406.23|10
1605617310000|2020-11-17 12:48:30|4444.18|4406.18|4443.83|4405.83|4444.31|4406.31|4443.83|4405.83|10
1605617320000|2020-11-17 12:48:40|4443.75|4405.75|4442.94|4404.94|4443.91|4405.91|4442.86|4404.86|10
1605617330000|2020-11-17 12:48:50|4442.91|4404.91|4442.86|4404.86|4442.91|4404.91|4442.42|4404.42|10
1605617340000|2020-11-17 12:49:00|4443.3|4405.3|4444.89|4406.89|4444.89|4406.89|4443.3|4405.3|10
1605617350000|2020-11-17 12:49:10|4445.05|4407.05|4446.21|4408.21|4446.21|4408.21|4445.05|4407.05|10
1605617360000|2020-11-17 12:49:20|4446.53|4408.53|4448|4410|4448|4410|4446.36|4408.36|10
1605617370000|2020-11-17 12:49:30|4448.12|4410.12|4448.51|4410.51|4448.57|4410.57|4448.12|4410.12|9
1605617380000|2020-11-17 12:49:40|4448.48|4410.48|4447.7|4409.7|4448.48|4410.48|4447.7|4409.7|9
1605617390000|2020-11-17 12:49:50|4447.63|4409.63|4446.34|4408.34|4447.63|4409.63|4446.31|4408.31|10
1605617400000|2020-11-17 12:50:00|4446.11|4408.11|4446.82|4408.82|4446.82|4408.82|4446.11|4408.11|10
1605617410000|2020-11-17 12:50:10|4446.73|4408.73|4446.76|4408.76|4447.1|4409.1|4446.59|4408.59|10
1605617420000|2020-11-17 12:50:20|4446.62|4408.62|4446.57|4408.57|4446.83|4408.83|4446.49|4408.49|9
1605617430000|2020-11-17 12:50:30|4446.73|4408.73|4447.12|4409.12|4447.12|4409.12|4446.71|4408.71|9
1605617440000|2020-11-17 12:50:40|4447.22|4409.22|4449.18|4411.18|4449.21|4411.21|4447.22|4409.22|10
1605617450000|2020-11-17 12:50:50|4449.26|4411.26|4449.8|4411.8|4450.21|4412.21|4449.26|4411.26|10
1605617460000|2020-11-17 12:51:00|4449.96|4411.96|4449.8|4411.8|4450.21|4412.21|4449.76|4411.76|10
1605617470000|2020-11-17 12:51:10|4449.91|4411.91|4450.02|4412.02|4450.18|4412.18|4449.91|4411.91|10
1605617480000|2020-11-17 12:51:20|4449.88|4411.88|4450.52|4412.52|4450.52|4412.52|4449.88|4411.88|9
1605617490000|2020-11-17 12:51:30|4450.54|4412.54|4451.05|4413.05|4451.05|4413.05|4450.37|4412.37|10
1605617500000|2020-11-17 12:51:40|4451.4|4413.4|4451.69|4413.69|4451.69|4413.69|4451.4|4413.4|10
1605617510000|2020-11-17 12:51:50|4451.76|4413.76|4451.36|4413.36|4452|4414|4451.36|4413.36|10
1605617520000|2020-11-17 12:52:00|4451.12|4413.12|4449.45|4411.45|4451.12|4413.12|4449.36|4411.36|10
1605617530000|2020-11-17 12:52:10|4449.32|4411.32|4450.26|4412.26|4450.31|4412.31|4449.32|4411.32|10
1605617540000|2020-11-17 12:52:20|4450.45|4412.45|4451|4413|4451.01|4413.01|4450.45|4412.45|9
1605617550000|2020-11-17 12:52:30|4451.17|4413.17|4450.65|4412.65|4451.22|4413.22|4450.65|4412.65|10
1605617560000|2020-11-17 12:52:40|4450.68|4412.68|4450.42|4412.42|4450.68|4412.68|4450.42|4412.42|8
1605617570000|2020-11-17 12:52:50|4450.03|4412.03|4449.58|4411.58|4450.03|4412.03|4449.56|4411.56|8
1605617580000|2020-11-17 12:53:00|4449.43|4411.43|4449.95|4411.95|4449.95|4411.95|4449.21|4411.21|9
1605617590000|2020-11-17 12:53:10|4450.04|4412.04|4451.26|4413.26|4451.26|4413.26|4450.04|4412.04|10
1605617600000|2020-11-17 12:53:20|4451.43|4413.43|4453.72|4415.72|4453.72|4415.72|4451.43|4413.43|9
1605617610000|2020-11-17 12:53:30|4453.95|4415.95|4454.32|4416.32|4454.32|4416.32|4453.88|4415.88|10
1605617620000|2020-11-17 12:53:40|4454.58|4416.58|4455.08|4417.08|4455.08|4417.08|4454.21|4416.21|9
1605617630000|2020-11-17 12:53:50|4455.13|4417.13|4455.53|4417.53|4455.53|4417.53|4455.13|4417.13|9
1605617640000|2020-11-17 12:54:00|4455.47|4417.47|4455.2|4417.2|4455.54|4417.54|4455.2|4417.2|10
1605617650000|2020-11-17 12:54:10|4455.12|4417.12|4454.87|4416.87|4455.12|4417.12|4454.67|4416.67|10
1605617660000|2020-11-17 12:54:20|4454.85|4416.85|4455.47|4417.47|4455.47|4417.47|4454.79|4416.79|10
1605617670000|2020-11-17 12:54:30|4455.41|4417.41|4455.36|4417.36|4455.56|4417.56|4455.16|4417.16|10
1605617680000|2020-11-17 12:54:40|4455.65|4417.65|4457.02|4419.02|4457.02|4419.02|4455.65|4417.65|10
1605617690000|2020-11-17 12:54:50|4456.84|4418.84|4456.26|4418.26|4456.86|4418.86|4456.25|4418.25|10
1605617700000|2020-11-17 12:55:00|4456.4|4418.4|4456.01|4418.01|4456.51|4418.51|4456.01|4418.01|10
1605617710000|2020-11-17 12:55:10|4455.99|4417.99|4455.5|4417.5|4455.99|4417.99|4455.47|4417.47|10
1605617720000|2020-11-17 12:55:20|4455.48|4417.48|4454.97|4416.97|4455.51|4417.51|4454.97|4416.97|10
1605617730000|2020-11-17 12:55:30|4454.93|4416.93|4454.69|4416.69|4454.97|4416.97|4454.69|4416.69|8
1605617740000|2020-11-17 12:55:40|4454.88|4416.88|4455.93|4417.93|4455.93|4417.93|4454.78|4416.78|10
1605617750000|2020-11-17 12:55:50|4456.06|4418.06|4456.68|4418.68|4456.68|4418.68|4456.06|4418.06|9
1605617760000|2020-11-17 12:56:00|4456.67|4418.67|4458.36|4420.36|4458.36|4420.36|4456.55|4418.55|10
1605617770000|2020-11-17 12:56:10|4458.16|4420.16|4457.12|4419.12|4458.16|4420.16|4456.99|4418.99|10
1605617780000|2020-11-17 12:56:20|4457.33|4419.33|4457.65|4419.65|4457.65|4419.65|4457.26|4419.26|10
1605617790000|2020-11-17 12:56:30|4458.56|4420.56|4458.52|4420.52|4458.58|4420.58|4458.23|4420.23|9
1605617800000|2020-11-17 12:56:40|4458.75|4420.75|4459.82|4421.82|4459.82|4421.82|4458.75|4420.75|9
1605617810000|2020-11-17 12:56:50|4460.01|4422.01|4461.23|4423.23|4461.23|4423.23|4460.01|4422.01|10
1605617820000|2020-11-17 12:57:00|4461.05|4423.05|4461.04|4423.04|4461.4|4423.4|4461.04|4423.04|10
1605617830000|2020-11-17 12:57:10|4460.75|4422.75|4461.58|4423.58|4461.58|4423.58|4460.66|4422.66|9
1605617840000|2020-11-17 12:57:20|4461.66|4423.66|4462.62|4424.62|4462.62|4424.62|4461.66|4423.66|10
1605617850000|2020-11-17 12:57:30|4462.59|4424.59|4461.16|4423.16|4462.59|4424.59|4460.84|4422.84|10
1605617860000|2020-11-17 12:57:40|4461.28|4423.28|4460.98|4422.98|4461.28|4423.28|4460.89|4422.89|10
1605617870000|2020-11-17 12:57:50|4460.95|4422.95|4461.36|4423.36|4461.52|4423.52|4460.95|4422.95|10
1605617880000|2020-11-17 12:58:00|4461.38|4423.38|4461.5|4423.5|4461.5|4423.5|4461.31|4423.31|10
1605617890000|2020-11-17 12:58:10|4461.59|4423.59|4462.21|4424.21|4462.21|4424.21|4461.59|4423.59|9
1605617900000|2020-11-17 12:58:20|4461.6|4423.6|4462.36|4424.36|4462.36|4424.36|4461.6|4423.6|10
1605617910000|2020-11-17 12:58:30|4462.23|4424.23|4461.59|4423.59|4462.23|4424.23|4461.56|4423.56|10
1605617920000|2020-11-17 12:58:40|4461.56|4423.56|4460.83|4422.83|4461.68|4423.68|4460.83|4422.83|10
1605617930000|2020-11-17 12:58:50|4460.66|4422.66|4460.56|4422.56|4460.81|4422.81|4460.42|4422.42|9
1605617940000|2020-11-17 12:59:00|4460.65|4422.65|4460.72|4422.72|4460.8|4422.8|4460.48|4422.48|9
1605617950000|2020-11-17 12:59:10|4460.6|4422.6|4460.99|4422.99|4461.04|4423.04|4460.57|4422.57|10
1605617960000|2020-11-17 12:59:20|4461.13|4423.13|4460.52|4422.52|4461.13|4423.13|4460.52|4422.52|10
1605617970000|2020-11-17 12:59:30|4460.53|4422.53|4460.28|4422.28|4460.77|4422.77|4460.28|4422.28|10
1605617980000|2020-11-17 12:59:40|4460.31|4422.31|4459.45|4421.45|4460.31|4422.31|4459.38|4421.38|10
1605617990000|2020-11-17 12:59:50|4459.5|4421.5|4459.47|4421.47|4459.5|4421.5|4459.07|4421.07|9
1605618000000|2020-11-17 13:00:00|4459.44|4421.44|4460.1|4422.1|4460.1|4422.1|4459.44|4421.44|10
1605618010000|2020-11-17 13:00:10|4460.07|4422.07|4460.67|4422.67|4460.67|4422.67|4460.07|4422.07|9
1605618020000|2020-11-17 13:00:20|4460.58|4422.58|4461.24|4423.24|4461.26|4423.26|4460.5|4422.5|10
1605618030000|2020-11-17 13:00:30|4461.41|4423.41|4460.06|4422.06|4461.68|4423.68|4460.06|4422.06|9
1605618040000|2020-11-17 13:00:40|4459.92|4421.92|4459.35|4421.35|4459.99|4421.99|4459.35|4421.35|10
1605618050000|2020-11-17 13:00:50|4458.97|4420.97|4458.67|4420.67|4458.97|4420.97|4458.64|4420.64|10
1605618060000|2020-11-17 13:01:00|4458.72|4420.72|4457.3|4419.3|4458.72|4420.72|4457.3|4419.3|10
1605618070000|2020-11-17 13:01:10|4457|4419|4456.32|4418.32|4457|4419|4456.32|4418.32|10
1605618080000|2020-11-17 13:01:20|4456.12|4418.12|4455.87|4417.87|4456.24|4418.24|4455.8|4417.8|8
1605618090000|2020-11-17 13:01:30|4455.82|4417.82|4454.62|4416.62|4455.82|4417.82|4454.55|4416.55|10
1605618100000|2020-11-17 13:01:40|4454.57|4416.57|4454.82|4416.82|4454.82|4416.82|4454.57|4416.57|8
1605618110000|2020-11-17 13:01:50|4454.6|4416.6|4453.71|4415.71|4454.65|4416.65|4453.71|4415.71|10
1605618120000|2020-11-17 13:02:00|4453.67|4415.67|4452.47|4414.47|4453.69|4415.69|4452.47|4414.47|10
1605618130000|2020-11-17 13:02:10|4452.54|4414.54|4451.91|4413.91|4452.54|4414.54|4451.91|4413.91|9
1605618140000|2020-11-17 13:02:20|4451.29|4413.29|4450.43|4412.43|4451.29|4413.29|4450.18|4412.18|10
1605618150000|2020-11-17 13:02:30|4450.42|4412.42|4451|4413|4451.18|4413.18|4450.05|4412.05|10
1605618160000|2020-11-17 13:02:40|4450.9|4412.9|4450.64|4412.64|4451.11|4413.11|4450.57|4412.57|10
1605618170000|2020-11-17 13:02:50|4450.51|4412.51|4449.47|4411.47|4450.55|4412.55|4449.47|4411.47|10
1605618180000|2020-11-17 13:03:00|4449.21|4411.21|4446.84|4408.84|4449.21|4411.21|4446.84|4408.84|10
1605618190000|2020-11-17 13:03:10|4446.99|4408.99|4446.84|4408.84|4447.24|4409.24|4446.55|4408.55|10
1605618200000|2020-11-17 13:03:20|4446.46|4408.46|4446.05|4408.05|4446.46|4408.46|4446.05|4408.05|7
1605618210000|2020-11-17 13:03:30|4445.75|4407.75|4445.24|4407.24|4445.75|4407.75|4445.06|4407.06|10
1605618220000|2020-11-17 13:03:40|4445.2|4407.2|4445.05|4407.05|4445.58|4407.58|4445.05|4407.05|9
1605618230000|2020-11-17 13:03:50|4445.01|4407.01|4444.33|4406.33|4445.22|4407.22|4444.33|4406.33|10
1605618240000|2020-11-17 13:04:00|4444.3|4406.3|4443.88|4405.88|4444.37|4406.37|4443.8|4405.8|9
1605618250000|2020-11-17 13:04:10|4444.07|4406.07|4444.53|4406.53|4444.56|4406.56|4443.93|4405.93|9
1605618260000|2020-11-17 13:04:20|4444.67|4406.67|4445.15|4407.15|4445.22|4407.22|4444.67|4406.67|10
1605618270000|2020-11-17 13:04:30|4445.33|4407.33|4445.54|4407.54|4445.67|4407.67|4445.33|4407.33|10
1605618280000|2020-11-17 13:04:40|4445.51|4407.51|4446.76|4408.76|4446.76|4408.76|4445.51|4407.51|10
1605618290000|2020-11-17 13:04:50|4446.87|4408.87|4448.31|4410.31|4448.31|4410.31|4446.87|4408.87|10
1605618300000|2020-11-17 13:05:00|4448.41|4410.41|4448.46|4410.46|4448.71|4410.71|4448.35|4410.35|10
1605618310000|2020-11-17 13:05:10|4448.43|4410.43|4448.8|4410.8|4448.8|4410.8|4448.43|4410.43|9
1605618320000|2020-11-17 13:05:20|4448.82|4410.82|4449.28|4411.28|4449.32|4411.32|4448.8|4410.8|10
1605618330000|2020-11-17 13:05:30|4449.46|4411.46|4450.24|4412.24|4450.24|4412.24|4449.4|4411.4|10
1605618340000|2020-11-17 13:05:40|4450.33|4412.33|4451.3|4413.3|4451.34|4413.34|4450.33|4412.33|10
1605618350000|2020-11-17 13:05:50|4451.36|4413.36|4451.58|4413.58|4451.58|4413.58|4451.36|4413.36|10
1605618360000|2020-11-17 13:06:00|4451.74|4413.74|4451.86|4413.86|4451.86|4413.86|4451.37|4413.37|10
1605618370000|2020-11-17 13:06:10|4452.1|4414.1|4453.46|4415.46|4453.46|4415.46|4452.1|4414.1|9
1605618380000|2020-11-17 13:06:20|4453.52|4415.52|4454.92|4416.92|4454.92|4416.92|4453.52|4415.52|10
1605618390000|2020-11-17 13:06:30|4455.1|4417.1|4455.86|4417.86|4456.02|4418.02|4455.08|4417.08|9
1605618400000|2020-11-17 13:06:40|4455.98|4417.98|4456.98|4418.98|4456.98|4418.98|4455.97|4417.97|10
1605618410000|2020-11-17 13:06:50|4457.03|4419.03|4456.53|4418.53|4457.09|4419.09|4456.53|4418.53|9
1605618420000|2020-11-17 13:07:00|4456.39|4418.39|4455.7|4417.7|4456.39|4418.39|4455.7|4417.7|10
1605618430000|2020-11-17 13:07:10|4455.58|4417.58|4455.16|4417.16|4455.58|4417.58|4455.16|4417.16|9
1605618440000|2020-11-17 13:07:20|4455.19|4417.19|4455.43|4417.43|4455.43|4417.43|4455.19|4417.19|8
1605618450000|2020-11-17 13:07:30|4455.51|4417.51|4455.35|4417.35|4455.51|4417.51|4455.35|4417.35|10
1605618460000|2020-11-17 13:07:40|4455.34|4417.34|4455.16|4417.16|4455.34|4417.34|4454.86|4416.86|10
1605618470000|2020-11-17 13:07:50|4455.23|4417.23|4455.43|4417.43|4455.43|4417.43|4455.23|4417.23|10
1605618480000|2020-11-17 13:08:00|4455.41|4417.41|4454.82|4416.82|4455.48|4417.48|4454.82|4416.82|10
1605618490000|2020-11-17 13:08:10|4454.69|4416.69|4454.74|4416.74|4454.86|4416.86|4454.69|4416.69|8
1605618500000|2020-11-17 13:08:20|4454.63|4416.63|4454.38|4416.38|4454.7|4416.7|4454.33|4416.33|9
1605618510000|2020-11-17 13:08:30|4454.39|4416.39|4454.12|4416.12|4454.41|4416.41|4454.12|4416.12|10
1605618520000|2020-11-17 13:08:40|4454.1|4416.1|4453.78|4415.78|4454.16|4416.16|4453.78|4415.78|9
1605618530000|2020-11-17 13:08:50|4453.76|4415.76|4453.71|4415.71|4453.79|4415.79|4453.68|4415.68|7
1605618540000|2020-11-17 13:09:00|4453.69|4415.69|4453.49|4415.49|4453.69|4415.69|4453.49|4415.49|10
1605618550000|2020-11-17 13:09:10|4453.46|4415.46|4452.47|4414.47|4453.46|4415.46|4452.47|4414.47|10
1605618560000|2020-11-17 13:09:20|4452.56|4414.56|4451.96|4413.96|4452.56|4414.56|4451.96|4413.96|10
1605618570000|2020-11-17 13:09:30|4451.63|4413.63|4451.65|4413.65|4451.67|4413.67|4451.26|4413.26|9
1605618580000|2020-11-17 13:09:40|4451.35|4413.35|4451.33|4413.33|4451.4|4413.4|4451.29|4413.29|10
1605618590000|2020-11-17 13:09:50|4451.25|4413.25|4451.13|4413.13|4451.4|4413.4|4451.13|4413.13|10
1605618600000|2020-11-17 13:10:00|4451.15|4413.15|4450.74|4412.74|4451.15|4413.15|4450.74|4412.74|9
1605618610000|2020-11-17 13:10:10|4450.57|4412.57|4451.45|4413.45|4451.45|4413.45|4450.57|4412.57|10
1605618620000|2020-11-17 13:10:20|4451.41|4413.41|4451.41|4413.41|4451.46|4413.46|4451.41|4413.41|8
1605618630000|2020-11-17 13:10:30|4451.38|4413.38|4451.29|4413.29|4451.47|4413.47|4451.28|4413.28|10
1605618640000|2020-11-17 13:10:40|4451.39|4413.39|4451.89|4413.89|4451.89|4413.89|4451.39|4413.39|10
1605618650000|2020-11-17 13:10:50|4452.14|4414.14|4452.73|4414.73|4452.73|4414.73|4451.99|4413.99|10
1605618660000|2020-11-17 13:11:00|4452.87|4414.87|4453.61|4415.61|4453.67|4415.67|4452.87|4414.87|10
1605618670000|2020-11-17 13:11:10|4453.95|4415.95|4453.96|4415.96|4454.21|4416.21|4453.95|4415.95|10
1605618680000|2020-11-17 13:11:20|4454.03|4416.03|4454.15|4416.15|4454.2|4416.2|4453.92|4415.92|10
1605618690000|2020-11-17 13:11:30|4454.37|4416.37|4454.13|4416.13|4454.37|4416.37|4454.08|4416.08|8
1605618700000|2020-11-17 13:11:40|4454.1|4416.1|4454.73|4416.73|4454.9|4416.9|4454.1|4416.1|10
1605618710000|2020-11-17 13:11:50|4455.34|4417.34|4456.04|4418.04|4456.04|4418.04|4455.34|4417.34|10
1605618720000|2020-11-17 13:12:00|4455.99|4417.99|4454.9|4416.9|4456.06|4418.06|4454.9|4416.9|10
1605618730000|2020-11-17 13:12:10|4454.82|4416.82|4453.3|4415.3|4454.82|4416.82|4453.3|4415.3|10
1605618740000|2020-11-17 13:12:20|4453.41|4415.41|4452.16|4414.16|4453.41|4415.41|4452.16|4414.16|10
1605618750000|2020-11-17 13:12:30|4452.19|4414.19|4451.95|4413.95|4452.34|4414.34|4451.95|4413.95|9
1605618760000|2020-11-17 13:12:40|4451.9|4413.9|4451.91|4413.91|4451.93|4413.93|4451.37|4413.37|10
1605618770000|2020-11-17 13:12:50|4451.85|4413.85|4451.97|4413.97|4452.06|4414.06|4451.85|4413.85|9
1605618780000|2020-11-17 13:13:00|4452.1|4414.1|4452.4|4414.4|4452.52|4414.52|4452.09|4414.09|9
1605618790000|2020-11-17 13:13:10|4452.29|4414.29|4451.66|4413.66|4452.5|4414.5|4451.66|4413.66|10
1605618800000|2020-11-17 13:13:20|4451.38|4413.38|4450.99|4412.99|4451.63|4413.63|4450.99|4412.99|9
1605618810000|2020-11-17 13:13:30|4451.18|4413.18|4451.18|4413.18|4451.23|4413.23|4451|4413|10
1605618820000|2020-11-17 13:13:40|4451.24|4413.24|4450.97|4412.97|4451.25|4413.25|4450.95|4412.95|9
1605618830000|2020-11-17 13:13:50|4450.73|4412.73|4449.79|4411.79|4450.93|4412.93|4449.79|4411.79|10
1605618840000|2020-11-17 13:14:00|4449.73|4411.73|4449.82|4411.82|4449.91|4411.91|4449.48|4411.48|9
1605618850000|2020-11-17 13:14:10|4449.85|4411.85|4450.61|4412.61|4450.62|4412.62|4449.84|4411.84|10
1605618860000|2020-11-17 13:14:20|4450.74|4412.74|4450.93|4412.93|4450.93|4412.93|4450.74|4412.74|10
1605618870000|2020-11-17 13:14:30|4451.11|4413.11|4452.17|4414.17|4452.17|4414.17|4451.1|4413.1|10
1605618880000|2020-11-17 13:14:40|4452.2|4414.2|4453.18|4415.18|4453.18|4415.18|4452.2|4414.2|10
1605618890000|2020-11-17 13:14:50|4453.36|4415.36|4453.52|4415.52|4453.75|4415.75|4453.36|4415.36|10
1605618900000|2020-11-17 13:15:00|4453.49|4415.49|4454.12|4416.12|4454.14|4416.14|4453.49|4415.49|9
1605618910000|2020-11-17 13:15:10|4453.89|4415.89|4453.06|4415.06|4453.93|4415.93|4453.06|4415.06|10
1605618920000|2020-11-17 13:15:20|4452.85|4414.85|4452.29|4414.29|4452.85|4414.85|4452.29|4414.29|9
1605618930000|2020-11-17 13:15:30|4452.28|4414.28|4452.24|4414.24|4452.4|4414.4|4452.23|4414.23|10
1605618940000|2020-11-17 13:15:40|4452.2|4414.2|4451.88|4413.88|4452.2|4414.2|4451.88|4413.88|9
1605618950000|2020-11-17 13:15:50|4451.81|4413.81|4451.41|4413.41|4451.81|4413.81|4451.41|4413.41|10
1605618960000|2020-11-17 13:16:00|4451.55|4413.55|4451.59|4413.59|4451.7|4413.7|4451.52|4413.52|9
1605618970000|2020-11-17 13:16:10|4451.26|4413.26|4451.44|4413.44|4451.66|4413.66|4451.26|4413.26|10
1605618980000|2020-11-17 13:16:20|4451.49|4413.49|4451.73|4413.73|4451.73|4413.73|4451.49|4413.49|9
1605618990000|2020-11-17 13:16:30|4451.66|4413.66|4451.67|4413.67|4451.71|4413.71|4451.52|4413.52|8
1605619000000|2020-11-17 13:16:40|4451.62|4413.62|4451.16|4413.16|4451.64|4413.64|4451.16|4413.16|9
1605619010000|2020-11-17 13:16:50|4450.71|4412.71|4450.16|4412.16|4450.71|4412.71|4450.15|4412.15|8
1605619020000|2020-11-17 13:17:00|4450.04|4412.04|4450.14|4412.14|4450.14|4412.14|4449.94|4411.94|9
1605619030000|2020-11-17 13:17:10|4450.17|4412.17|4450.13|4412.13|4450.23|4412.23|4450.11|4412.11|9
1605619040000|2020-11-17 13:17:20|4450.02|4412.02|4449.73|4411.73|4450.06|4412.06|4449.73|4411.73|9
1605619050000|2020-11-17 13:17:30|4449.75|4411.75|4449.45|4411.45|4449.75|4411.75|4449.38|4411.38|9
1605619060000|2020-11-17 13:17:40|4449.37|4411.37|4448.13|4410.13|4449.37|4411.37|4448.13|4410.13|9
1605619070000|2020-11-17 13:17:50|4448.07|4410.07|4447.26|4409.26|4448.07|4410.07|4447.26|4409.26|10
1605619080000|2020-11-17 13:18:00|4447.09|4409.09|4444.42|4406.42|4447.09|4409.09|4444.42|4406.42|10
1605619090000|2020-11-17 13:18:10|4444.1|4406.1|4443.91|4405.91|4444.38|4406.38|4443.91|4405.91|9
1605619100000|2020-11-17 13:18:20|4443.62|4405.62|4443.19|4405.19|4443.62|4405.62|4442.7|4404.7|10
1605619110000|2020-11-17 13:18:30|4442.93|4404.93|4442.54|4404.54|4442.97|4404.97|4442.32|4404.32|10
1605619120000|2020-11-17 13:18:40|4442.16|4404.16|4440.99|4402.99|4442.16|4404.16|4440.93|4402.93|10
1605619130000|2020-11-17 13:18:50|4440.55|4402.55|4436.95|4398.95|4440.55|4402.55|4436.95|4398.95|10
1605619140000|2020-11-17 13:19:00|4436.69|4398.69|4432.03|4394.03|4436.69|4398.69|4432.03|4394.03|10
1605619150000|2020-11-17 13:19:10|4431.63|4393.63|4429|4391|4431.71|4393.71|4428.2|4390.2|10
1605619160000|2020-11-17 13:19:20|4428.84|4390.84|4428.5|4390.5|4430.47|4392.47|4428.5|4390.5|10
1605619170000|2020-11-17 13:19:30|4429.02|4391.02|4427.26|4389.26|4429.62|4391.62|4427.26|4389.26|10
1605619180000|2020-11-17 13:19:40|4426.93|4388.93|4427.18|4389.18|4427.53|4389.53|4426.88|4388.88|10
1605619190000|2020-11-17 13:19:50|4427.38|4389.38|4428.98|4390.98|4428.98|4390.98|4426.94|4388.94|10
1605619200000|2020-11-17 13:20:00|4429.19|4391.19|4429.85|4391.85|4429.92|4391.92|4428.93|4390.93|10
1605619210000|2020-11-17 13:20:10|4429.84|4391.84|4431.42|4393.42|4431.44|4393.44|4429.84|4391.84|10
1605619220000|2020-11-17 13:20:20|4431.36|4393.36|4431.33|4393.33|4431.36|4393.36|4431.09|4393.09|9
1605619230000|2020-11-17 13:20:30|4431.34|4393.34|4431.53|4393.53|4431.53|4393.53|4431.13|4393.13|9
1605619240000|2020-11-17 13:20:40|4432|4394|4431.56|4393.56|4432.21|4394.21|4431.5|4393.5|9
1605619250000|2020-11-17 13:20:50|4431.61|4393.61|4431.13|4393.13|4431.61|4393.61|4431.13|4393.13|10
1605619260000|2020-11-17 13:21:00|4431.22|4393.22|4431.06|4393.06|4431.33|4393.33|4431.06|4393.06|10
1605619270000|2020-11-17 13:21:10|4431.08|4393.08|4431.04|4393.04|4431.22|4393.22|4430.99|4392.99|10
1605619280000|2020-11-17 13:21:20|4430.99|4392.99|4431.7|4393.7|4431.76|4393.76|4430.95|4392.95|9
1605619290000|2020-11-17 13:21:30|4431.76|4393.76|4431.77|4393.77|4431.82|4393.82|4431.56|4393.56|10
1605619300000|2020-11-17 13:21:40|4431.89|4393.89|4432.61|4394.61|4432.64|4394.64|4431.89|4393.89|9
1605619310000|2020-11-17 13:21:50|4432.69|4394.69|4432.81|4394.81|4432.89|4394.89|4432.59|4394.59|10
1605619320000|2020-11-17 13:22:00|4432.92|4394.92|4433.81|4395.81|4433.82|4395.82|4432.92|4394.92|10
1605619330000|2020-11-17 13:22:10|4433.89|4395.89|4434.12|4396.12|4434.24|4396.24|4433.89|4395.89|10
1605619340000|2020-11-17 13:22:20|4434.17|4396.17|4434.46|4396.46|4434.46|4396.46|4434.02|4396.02|10
1605619350000|2020-11-17 13:22:30|4434.53|4396.53|4435.48|4397.48|4435.49|4397.49|4434.53|4396.53|9
1605619360000|2020-11-17 13:22:40|4435.65|4397.65|4435.89|4397.89|4436.02|4398.02|4435.65|4397.65|10
1605619370000|2020-11-17 13:22:50|4435.92|4397.92|4436.89|4398.89|4436.89|4398.89|4435.92|4397.92|10
1605619380000|2020-11-17 13:23:00|4436.81|4398.81|4436.79|4398.79|4437.03|4399.03|4436.45|4398.45|9
1605619390000|2020-11-17 13:23:10|4436.84|4398.84|4436.08|4398.08|4436.84|4398.84|4435.96|4397.96|10
1605619400000|2020-11-17 13:23:20|4436.07|4398.07|4436.27|4398.27|4436.58|4398.58|4436.07|4398.07|10
1605619410000|2020-11-17 13:23:30|4436.3|4398.3|4436.11|4398.11|4436.39|4398.39|4436.11|4398.11|8
1605619420000|2020-11-17 13:23:40|4436.36|4398.36|4436.1|4398.1|4436.36|4398.36|4436.1|4398.1|10
1605619430000|2020-11-17 13:23:50|4435.77|4397.77|4434.05|4396.05|4435.77|4397.77|4434.05|4396.05|9
1605619440000|2020-11-17 13:24:00|4434.12|4396.12|4434.32|4396.32|4434.65|4396.65|4434.08|4396.08|10
1605619450000|2020-11-17 13:24:10|4434.82|4396.82|4435.84|4397.84|4435.84|4397.84|4434.82|4396.82|10
1605619460000|2020-11-17 13:24:20|4436.18|4398.18|4437|4399|4437|4399|4436.15|4398.15|10
1605619470000|2020-11-17 13:24:30|4437.12|4399.12|4438.85|4400.85|4438.92|4400.92|4437.12|4399.12|10
1605619480000|2020-11-17 13:24:40|4439.2|4401.2|4440.32|4402.32|4440.35|4402.35|4439.2|4401.2|10
1605619490000|2020-11-17 13:24:50|4440.37|4402.37|4441.59|4403.59|4441.59|4403.59|4440.37|4402.37|10
1605619500000|2020-11-17 13:25:00|4441.91|4403.91|4442.55|4404.55|4442.58|4404.58|4441.91|4403.91|8
1605619510000|2020-11-17 13:25:10|4442.65|4404.65|4442.86|4404.86|4442.86|4404.86|4442.52|4404.52|10
1605619520000|2020-11-17 13:25:20|4442.98|4404.98|4443.18|4405.18|4443.29|4405.29|4442.98|4404.98|10
1605619530000|2020-11-17 13:25:30|4443.13|4405.13|4443.08|4405.08|4443.16|4405.16|4442.88|4404.88|9
1605619540000|2020-11-17 13:25:40|4443.12|4405.12|4442.47|4404.47|4443.16|4405.16|4442.47|4404.47|10
1605619550000|2020-11-17 13:25:50|4442.23|4404.23|4442.6|4404.6|4442.6|4404.6|4442.17|4404.17|10
1605619560000|2020-11-17 13:26:00|4442.75|4404.75|4442.48|4404.48|4442.89|4404.89|4442.44|4404.44|8
1605619570000|2020-11-17 13:26:10|4442.34|4404.34|4442.28|4404.28|4442.43|4404.43|4442.08|4404.08|10
1605619580000|2020-11-17 13:26:20|4442.29|4404.29|4441.67|4403.67|4442.38|4404.38|4441.67|4403.67|10
1605619590000|2020-11-17 13:26:30|4441.68|4403.68|4441.66|4403.66|4441.78|4403.78|4441.59|4403.59|9
1605619600000|2020-11-17 13:26:40|4441.68|4403.68|4441.59|4403.59|4441.85|4403.85|4441.44|4403.44|9
1605619610000|2020-11-17 13:26:50|4441.65|4403.65|4441.35|4403.35|4441.71|4403.71|4441.34|4403.34|9
1605619620000|2020-11-17 13:27:00|4441.39|4403.39|4440.44|4402.44|4441.39|4403.39|4440.44|4402.44|10
1605619630000|2020-11-17 13:27:10|4440.33|4402.33|4439.3|4401.3|4440.33|4402.33|4439.3|4401.3|9
1605619640000|2020-11-17 13:27:20|4439.12|4401.12|4438.85|4400.85|4439.12|4401.12|4438.78|4400.78|10
1605619650000|2020-11-17 13:27:30|4438.89|4400.89|4438.25|4400.25|4438.92|4400.92|4438.25|4400.25|9
1605619660000|2020-11-17 13:27:40|4438.22|4400.22|4437.72|4399.72|4438.22|4400.22|4437.57|4399.57|10
1605619670000|2020-11-17 13:27:50|4437.35|4399.35|4437.79|4399.79|4437.88|4399.88|4437.21|4399.21|9
1605619680000|2020-11-17 13:28:00|4437.86|4399.86|4437.81|4399.81|4437.86|4399.86|4437.65|4399.65|10
1605619690000|2020-11-17 13:28:10|4437.65|4399.65|4438.17|4400.17|4438.19|4400.19|4437.65|4399.65|10
1605619700000|2020-11-17 13:28:20|4438.19|4400.19|4438.19|4400.19|4438.2|4400.2|4438.12|4400.12|7
1605619710000|2020-11-17 13:28:30|4438.25|4400.25|4439.37|4401.37|4439.37|4401.37|4438.25|4400.25|10
1605619720000|2020-11-17 13:28:40|4439.46|4401.46|4439.06|4401.06|4439.46|4401.46|4439.06|4401.06|10
1605619730000|2020-11-17 13:28:50|4439.05|4401.05|4439.47|4401.47|4439.47|4401.47|4438.95|4400.95|10
1605619740000|2020-11-17 13:29:00|4439.49|4401.49|4439.42|4401.42|4439.73|4401.73|4439.42|4401.42|10
1605619750000|2020-11-17 13:29:10|4439.35|4401.35|4439.41|4401.41|4439.41|4401.41|4439.2|4401.2|10
1605619760000|2020-11-17 13:29:20|4439.45|4401.45|4439.58|4401.58|4439.69|4401.69|4439.45|4401.45|10
1605619770000|2020-11-17 13:29:30|4439.64|4401.64|4439.95|4401.95|4439.95|4401.95|4439.6|4401.6|8
1605619780000|2020-11-17 13:29:40|4439.93|4401.93|4440.17|4402.17|4440.22|4402.22|4439.84|4401.84|9
1605619790000|2020-11-17 13:29:50|4440.12|4402.12|4440.06|4402.06|4440.12|4402.12|4439.8|4401.8|10
1605619800000|2020-11-17 13:30:00|4440.21|4402.21|4440.87|4402.87|4440.89|4402.89|4440.2|4402.2|9
1605619810000|2020-11-17 13:30:10|4440.86|4402.86|4440.42|4402.42|4440.87|4402.87|4440.37|4402.37|10
1605619820000|2020-11-17 13:30:20|4440.4|4402.4|4439.87|4401.87|4440.4|4402.4|4439.87|4401.87|9
1605619830000|2020-11-17 13:30:30|4439.88|4401.88|4440.23|4402.23|4440.23|4402.23|4439.88|4401.88|10
1605619840000|2020-11-17 13:30:40|4440.26|4402.26|4440.61|4402.61|4440.61|4402.61|4440.25|4402.25|10
1605619850000|2020-11-17 13:30:50|4440.6|4402.6|4440.81|4402.81|4440.86|4402.86|4440.58|4402.58|9
1605619860000|2020-11-17 13:31:00|4440.82|4402.82|4441.13|4403.13|4441.13|4403.13|4440.8|4402.8|9
1605619870000|2020-11-17 13:31:10|4441.02|4403.02|4441.92|4403.92|4441.92|4403.92|4441.02|4403.02|9
1605619880000|2020-11-17 13:31:20|4441.98|4403.98|4442.36|4404.36|4442.43|4404.43|4441.98|4403.98|9
1605619890000|2020-11-17 13:31:30|4442.38|4404.38|4442.74|4404.74|4442.76|4404.76|4442.36|4404.36|10
1605619900000|2020-11-17 13:31:40|4442.73|4404.73|4442.81|4404.81|4442.82|4404.82|4442.72|4404.72|9
1605619910000|2020-11-17 13:31:50|4442.85|4404.85|4443.96|4405.96|4443.96|4405.96|4442.79|4404.79|10
1605619920000|2020-11-17 13:32:00|4444.1|4406.1|4443.55|4405.55|4444.1|4406.1|4443.38|4405.38|8
1605619930000|2020-11-17 13:32:10|4443.58|4405.58|4444|4406|4444.08|4406.08|4443.58|4405.58|10
1605619940000|2020-11-17 13:32:20|4443.95|4405.95|4444.23|4406.23|4444.23|4406.23|4443.95|4405.95|10
1605619950000|2020-11-17 13:32:30|4444.25|4406.25|4444.1|4406.1|4444.48|4406.48|4444.06|4406.06|10
1605619960000|2020-11-17 13:32:40|4444|4406|4443.85|4405.85|4444|4406|4443.81|4405.81|10
1605619970000|2020-11-17 13:32:50|4443.64|4405.64|4443.36|4405.36|4443.7|4405.7|4443.36|4405.36|8
1605619980000|2020-11-17 13:33:00|4443.13|4405.13|4443.1|4405.1|4443.23|4405.23|4443.06|4405.06|9
1605619990000|2020-11-17 13:33:10|4443.03|4405.03|4442.18|4404.18|4443.03|4405.03|4442.18|4404.18|9
1605620000000|2020-11-17 13:33:20|4442.02|4404.02|4441.34|4403.34|4442.02|4404.02|4441.31|4403.31|9
1605620010000|2020-11-17 13:33:30|4441.05|4403.05|4440.39|4402.39|4441.05|4403.05|4440.27|4402.27|10
1605620020000|2020-11-17 13:33:40|4440.19|4402.19|4437.65|4399.65|4440.22|4402.22|4437.65|4399.65|10
1605620030000|2020-11-17 13:33:50|4437.43|4399.43|4437.02|4399.02|4437.43|4399.43|4436.54|4398.54|10
1605620040000|2020-11-17 13:34:00|4437.21|4399.21|4436.43|4398.43|4437.46|4399.46|4436.43|4398.43|10
1605620050000|2020-11-17 13:34:10|4436.41|4398.41|4435.46|4397.46|4436.41|4398.41|4435.46|4397.46|10
1605620060000|2020-11-17 13:34:20|4435.54|4397.54|4435.03|4397.03|4435.59|4397.59|4435.03|4397.03|8
1605620070000|2020-11-17 13:34:30|4435.04|4397.04|4435.61|4397.61|4435.74|4397.74|4435.04|4397.04|7
1605620080000|2020-11-17 13:34:40|4435.69|4397.69|4432.25|4394.25|4435.69|4397.69|4432.25|4394.25|10
1605620090000|2020-11-17 13:34:50|4432|4394|4431.57|4393.57|4432|4394|4431.48|4393.48|8
1605620100000|2020-11-17 13:35:00|4431.4|4393.4|4430.41|4392.41|4431.4|4393.4|4430.4|4392.4|9
1605620110000|2020-11-17 13:35:10|4430.4|4392.4|4428.88|4390.88|4430.4|4392.4|4428.88|4390.88|9
1605620120000|2020-11-17 13:35:20|4428.63|4390.63|4425.8|4387.8|4428.63|4390.63|4425.8|4387.8|10
1605620130000|2020-11-17 13:35:30|4425.94|4387.94|4424.06|4386.06|4425.94|4387.94|4424.06|4386.06|10
1605620140000|2020-11-17 13:35:40|4423.86|4385.86|4422.19|4384.19|4423.91|4385.91|4422.19|4384.19|10
1605620150000|2020-11-17 13:35:50|4421.73|4383.73|4420.65|4382.65|4421.73|4383.73|4420.64|4382.64|10
1605620160000|2020-11-17 13:36:00|4420.5|4382.5|4420.92|4382.92|4420.97|4382.97|4420.5|4382.5|10
1605620170000|2020-11-17 13:36:10|4420.7|4382.7|4420.55|4382.55|4420.82|4382.82|4420.46|4382.46|7
1605620180000|2020-11-17 13:36:20|4420.51|4382.51|4421.83|4383.83|4421.83|4383.83|4420.51|4382.51|10
1605620190000|2020-11-17 13:36:30|4421.85|4383.85|4421.8|4383.8|4421.85|4383.85|4421.06|4383.06|10
1605620200000|2020-11-17 13:36:40|4421.92|4383.92|4421.59|4383.59|4421.92|4383.92|4421.08|4383.08|10
1605620210000|2020-11-17 13:36:50|4421.74|4383.74|4422.46|4384.46|4422.59|4384.59|4421.74|4383.74|10
1605620220000|2020-11-17 13:37:00|4422.43|4384.43|4423.39|4385.39|4423.48|4385.48|4422.22|4384.22|10
1605620230000|2020-11-17 13:37:10|4423.46|4385.46|4422.92|4384.92|4423.51|4385.51|4422.86|4384.86|9
1605620240000|2020-11-17 13:37:20|4422.69|4384.69|4421.7|4383.7|4422.69|4384.69|4421.7|4383.7|9
1605620250000|2020-11-17 13:37:30|4421.74|4383.74|4421.46|4383.46|4421.88|4383.88|4421.46|4383.46|10
1605620260000|2020-11-17 13:37:40|4420.93|4382.93|4417.75|4379.75|4420.93|4382.93|4417.75|4379.75|9
1605620270000|2020-11-17 13:37:50|4417.82|4379.82|4416.15|4378.15|4417.82|4379.82|4416.15|4378.15|10
1605620280000|2020-11-17 13:38:00|4416.35|4378.35|4416.1|4378.1|4416.37|4378.37|4415.94|4377.94|10
1605620290000|2020-11-17 13:38:10|4416.09|4378.09|4416.77|4378.77|4416.79|4378.79|4415.9|4377.9|10
1605620300000|2020-11-17 13:38:20|4416.83|4378.83|4416.43|4378.43|4416.98|4378.98|4416.31|4378.31|9
1605620310000|2020-11-17 13:38:30|4415.92|4377.92|4414.32|4376.32|4415.92|4377.92|4414.32|4376.32|9
1605620320000|2020-11-17 13:38:40|4414.12|4376.12|4414.26|4376.26|4414.63|4376.63|4414.12|4376.12|10
1605620330000|2020-11-17 13:38:50|4414.4|4376.4|4413.54|4375.54|4414.4|4376.4|4413.54|4375.54|9
1605620340000|2020-11-17 13:39:00|4413.74|4375.74|4413.96|4375.96|4414.17|4376.17|4413.62|4375.62|10
1605620350000|2020-11-17 13:39:10|4413.73|4375.73|4414.45|4376.45|4414.45|4376.45|4413.73|4375.73|9
1605620360000|2020-11-17 13:39:20|4414.47|4376.47|4413.25|4375.25|4414.64|4376.64|4413.25|4375.25|10
1605620370000|2020-11-17 13:39:30|4413.42|4375.42|4413|4375|4413.45|4375.45|4413|4375|10
1605620380000|2020-11-17 13:39:40|4413.08|4375.08|4413.1|4375.1|4413.17|4375.17|4412.74|4374.74|10
1605620390000|2020-11-17 13:39:50|4413.2|4375.2|4414.15|4376.15|4414.15|4376.15|4413.2|4375.2|9
1605620400000|2020-11-17 13:40:00|4414.68|4376.68|4416.12|4378.12|4416.15|4378.15|4414.68|4376.68|10
1605620410000|2020-11-17 13:40:10|4416.21|4378.21|4417.19|4379.19|4417.19|4379.19|4416.21|4378.21|10
1605620420000|2020-11-17 13:40:20|4417.33|4379.33|4418.04|4380.04|4418.05|4380.05|4417.33|4379.33|9
1605620430000|2020-11-17 13:40:30|4417.93|4379.93|4417.37|4379.37|4417.93|4379.93|4417.23|4379.23|10
1605620440000|2020-11-17 13:40:40|4417.33|4379.33|4416.33|4378.33|4417.33|4379.33|4416.33|4378.33|10
1605620450000|2020-11-17 13:40:50|4416.25|4378.25|4415.48|4377.48|4416.28|4378.28|4415.48|4377.48|10
1605620460000|2020-11-17 13:41:00|4415.75|4377.75|4416.8|4378.8|4416.8|4378.8|4415.75|4377.75|10
1605620470000|2020-11-17 13:41:10|4416.85|4378.85|4416.45|4378.45|4416.87|4378.87|4416.45|4378.45|9
1605620480000|2020-11-17 13:41:20|4416.29|4378.29|4415.44|4377.44|4416.29|4378.29|4415.34|4377.34|10
1605620490000|2020-11-17 13:41:30|4415.42|4377.42|4414.76|4376.76|4415.42|4377.42|4414.75|4376.75|10
1605620500000|2020-11-17 13:41:40|4414.64|4376.64|4413.34|4375.34|4414.64|4376.64|4413.34|4375.34|10
1605620510000|2020-11-17 13:41:50|4413.32|4375.32|4413.26|4375.26|4413.39|4375.39|4412.93|4374.93|10
1605620520000|2020-11-17 13:42:00|4412.94|4374.94|4413.47|4375.47|4413.59|4375.59|4412.94|4374.94|9
1605620530000|2020-11-17 13:42:10|4413.46|4375.46|4415.18|4377.18|4415.18|4377.18|4413.46|4375.46|10
1605620540000|2020-11-17 13:42:20|4415.57|4377.57|4416.31|4378.31|4416.35|4378.35|4415.52|4377.52|10
1605620550000|2020-11-17 13:42:30|4416.35|4378.35|4415.93|4377.93|4416.35|4378.35|4415.93|4377.93|9
1605620560000|2020-11-17 13:42:40|4416.16|4378.16|4416.31|4378.31|4416.44|4378.44|4416.16|4378.16|9
1605620570000|2020-11-17 13:42:50|4416.37|4378.37|4416.48|4378.48|4416.5|4378.5|4416.37|4378.37|10
1605620580000|2020-11-17 13:43:00|4416.26|4378.26|4416.92|4378.92|4416.96|4378.96|4416.21|4378.21|10
1605620590000|2020-11-17 13:43:10|4417.03|4379.03|4417.96|4379.96|4418.05|4380.05|4417.03|4379.03|10
1605620600000|2020-11-17 13:43:20|4417.91|4379.91|4419.09|4381.09|4419.09|4381.09|4417.91|4379.91|8
1605620610000|2020-11-17 13:43:30|4419.1|4381.1|4419.62|4381.62|4419.67|4381.67|4419.1|4381.1|10
1605620620000|2020-11-17 13:43:40|4419.46|4381.46|4420.5|4382.5|4420.5|4382.5|4419.46|4381.46|10
1605620630000|2020-11-17 13:43:50|4420.68|4382.68|4422.11|4384.11|4422.11|4384.11|4420.68|4382.68|10
1605620640000|2020-11-17 13:44:00|4422.07|4384.07|4422.09|4384.09|4422.23|4384.23|4422.07|4384.07|9
1605620650000|2020-11-17 13:44:10|4422.05|4384.05|4423.05|4385.05|4423.05|4385.05|4422.03|4384.03|9
1605620660000|2020-11-17 13:44:20|4423.1|4385.1|4423.96|4385.96|4423.96|4385.96|4423.1|4385.1|10
1605620670000|2020-11-17 13:44:30|4424.04|4386.04|4424.53|4386.53|4424.75|4386.75|4424.04|4386.04|10
1605620680000|2020-11-17 13:44:40|4424.52|4386.52|4425.58|4387.58|4425.58|4387.58|4424.52|4386.52|10
1605620690000|2020-11-17 13:44:50|4425.7|4387.7|4425.85|4387.85|4425.85|4387.85|4425.56|4387.56|10
1605620700000|2020-11-17 13:45:00|4425.86|4387.86|4425.25|4387.25|4425.86|4387.86|4425.25|4387.25|10
1605620710000|2020-11-17 13:45:10|4425.22|4387.22|4427.15|4389.15|4427.15|4389.15|4425.19|4387.19|10
1605620720000|2020-11-17 13:45:20|4427.06|4389.06|4427.17|4389.17|4427.17|4389.17|4426.78|4388.78|10
1605620730000|2020-11-17 13:45:30|4427.2|4389.2|4427.31|4389.31|4427.38|4389.38|4427.17|4389.17|10
1605620740000|2020-11-17 13:45:40|4427.25|4389.25|4427.3|4389.3|4427.46|4389.46|4427.16|4389.16|8
1605620750000|2020-11-17 13:45:50|4427.32|4389.32|4427.32|4389.32|4427.38|4389.38|4427.17|4389.17|10
1605620760000|2020-11-17 13:46:00|4427.37|4389.37|4428.18|4390.18|4428.18|4390.18|4427.35|4389.35|9
1605620770000|2020-11-17 13:46:10|4428.28|4390.28|4428.41|4390.41|4428.41|4390.41|4428.24|4390.24|7
1605620780000|2020-11-17 13:46:20|4428.28|4390.28|4428.02|4390.02|4428.56|4390.56|4427.98|4389.98|10
1605620790000|2020-11-17 13:46:30|4428.03|4390.03|4428.46|4390.46|4428.5|4390.5|4427.95|4389.95|10
1605620800000|2020-11-17 13:46:40|4428.49|4390.49|4428.52|4390.52|4428.6|4390.6|4428.37|4390.37|7
1605620810000|2020-11-17 13:46:50|4428.53|4390.53|4427.48|4389.48|4428.53|4390.53|4427.48|4389.48|9
1605620820000|2020-11-17 13:47:00|4427.45|4389.45|4427.01|4389.01|4427.45|4389.45|4426.84|4388.84|10
1605620830000|2020-11-17 13:47:10|4426.81|4388.81|4426.34|4388.34|4426.86|4388.86|4426.34|4388.34|9
1605620840000|2020-11-17 13:47:20|4426.13|4388.13|4425.35|4387.35|4426.16|4388.16|4425.35|4387.35|10
1605620850000|2020-11-17 13:47:30|4425.4|4387.4|4425.37|4387.37|4425.59|4387.59|4425.34|4387.34|10
1605620860000|2020-11-17 13:47:40|4425.8|4387.8|4425.73|4387.73|4425.99|4387.99|4425.73|4387.73|10
1605620870000|2020-11-17 13:47:50|4425.72|4387.72|4426.26|4388.26|4426.26|4388.26|4425.72|4387.72|10
1605620880000|2020-11-17 13:48:00|4426.25|4388.25|4425.94|4387.94|4426.31|4388.31|4425.94|4387.94|10
1605620890000|2020-11-17 13:48:10|4425.96|4387.96|4425.98|4387.98|4426.09|4388.09|4425.85|4387.85|9
1605620900000|2020-11-17 13:48:20|4426.01|4388.01|4425.82|4387.82|4426.06|4388.06|4425.82|4387.82|9
1605620910000|2020-11-17 13:48:30|4425.98|4387.98|4426.64|4388.64|4426.64|4388.64|4425.98|4387.98|9
1605620920000|2020-11-17 13:48:40|4426.59|4388.59|4428.01|4390.01|4428.01|4390.01|4426.59|4388.59|10
1605620930000|2020-11-17 13:48:50|4428.24|4390.24|4428.76|4390.76|4428.76|4390.76|4428.24|4390.24|10
1605620940000|2020-11-17 13:49:00|4428.72|4390.72|4428.24|4390.24|4428.74|4390.74|4428.24|4390.24|10
1605620950000|2020-11-17 13:49:10|4428.06|4390.06|4427.89|4389.89|4428.06|4390.06|4427.89|4389.89|8
1605620960000|2020-11-17 13:49:20|4427.93|4389.93|4426.99|4388.99|4427.93|4389.93|4426.99|4388.99|10
1605620970000|2020-11-17 13:49:30|4426.75|4388.75|4426.21|4388.21|4426.77|4388.77|4426.21|4388.21|8
1605620980000|2020-11-17 13:49:40|4426.2|4388.2|4425.81|4387.81|4426.2|4388.2|4425.81|4387.81|10
1605620990000|2020-11-17 13:49:50|4425.83|4387.83|4424.82|4386.82|4425.83|4387.83|4424.8|4386.8|10
1605621000000|2020-11-17 13:50:00|4424.84|4386.84|4425.38|4387.38|4425.38|4387.38|4424.79|4386.79|9
1605621010000|2020-11-17 13:50:10|4425.59|4387.59|4425.78|4387.78|4425.78|4387.78|4425.51|4387.51|7
1605621020000|2020-11-17 13:50:20|4425.89|4387.89|4425.85|4387.85|4425.94|4387.94|4425.83|4387.83|10
1605621030000|2020-11-17 13:50:30|4426.07|4388.07|4426.83|4388.83|4427|4389|4426.07|4388.07|10
1605621040000|2020-11-17 13:50:40|4426.92|4388.92|4427.62|4389.62|4427.67|4389.67|4426.92|4388.92|10
1605621050000|2020-11-17 13:50:50|4427.71|4389.71|4427.62|4389.62|4427.71|4389.71|4427.53|4389.53|10
1605621060000|2020-11-17 13:51:00|4427.64|4389.64|4428.02|4390.02|4428.05|4390.05|4427.64|4389.64|10
1605621070000|2020-11-17 13:51:10|4428.25|4390.25|4428.85|4390.85|4428.85|4390.85|4428.25|4390.25|10
1605621080000|2020-11-17 13:51:20|4428.8|4390.8|4428.8|4390.8|4428.85|4390.85|4428.64|4390.64|10
1605621090000|2020-11-17 13:51:30|4428.74|4390.74|4429.19|4391.19|4429.19|4391.19|4428.61|4390.61|10
1605621100000|2020-11-17 13:51:40|4429.17|4391.17|4428.41|4390.41|4429.17|4391.17|4428.41|4390.41|9
1605621110000|2020-11-17 13:51:50|4428.37|4390.37|4428.02|4390.02|4428.37|4390.37|4427.91|4389.91|8
1605621120000|2020-11-17 13:52:00|4427.99|4389.99|4427.74|4389.74|4427.99|4389.99|4427.67|4389.67|10
1605621130000|2020-11-17 13:52:10|4427.75|4389.75|4426.99|4388.99|4427.75|4389.75|4426.99|4388.99|10
1605621140000|2020-11-17 13:52:20|4426.98|4388.98|4426.24|4388.24|4426.98|4388.98|4426.24|4388.24|10
1605621150000|2020-11-17 13:52:30|4426.27|4388.27|4425.42|4387.42|4426.28|4388.28|4425.42|4387.42|10
1605621160000|2020-11-17 13:52:40|4425.26|4387.26|4423.55|4385.55|4425.26|4387.26|4423.55|4385.55|10
1605621170000|2020-11-17 13:52:50|4423.44|4385.44|4422.51|4384.51|4423.44|4385.44|4422.51|4384.51|10
1605621180000|2020-11-17 13:53:00|4422.47|4384.47|4422.63|4384.63|4422.63|4384.63|4422.13|4384.13|7
1605621190000|2020-11-17 13:53:10|4422.59|4384.59|4422.46|4384.46|4422.59|4384.59|4422.37|4384.37|10
1605621200000|2020-11-17 13:53:20|4422.5|4384.5|4421.55|4383.55|4422.5|4384.5|4421.55|4383.55|10
1605621210000|2020-11-17 13:53:30|4421.51|4383.51|4420.69|4382.69|4421.51|4383.51|4420.69|4382.69|10
1605621220000|2020-11-17 13:53:40|4420.68|4382.68|4420.8|4382.8|4420.8|4382.8|4420.63|4382.63|9
1605621230000|2020-11-17 13:53:50|4420.83|4382.83|4421.2|4383.2|4421.23|4383.23|4420.83|4382.83|10
1605621240000|2020-11-17 13:54:00|4421.4|4383.4|4421.18|4383.18|4421.4|4383.4|4421.18|4383.18|10
1605621250000|2020-11-17 13:54:10|4421.11|4383.11|4421.55|4383.55|4421.55|4383.55|4421.11|4383.11|9
1605621260000|2020-11-17 13:54:20|4421.8|4383.8|4421.56|4383.56|4421.91|4383.91|4421.56|4383.56|10
1605621270000|2020-11-17 13:54:30|4421.39|4383.39|4420.76|4382.76|4421.59|4383.59|4420.76|4382.76|9
1605621280000|2020-11-17 13:54:40|4420.55|4382.55|4418.94|4380.94|4420.62|4382.62|4418.94|4380.94|10
1605621290000|2020-11-17 13:54:50|4418.33|4380.33|4416.97|4378.97|4418.33|4380.33|4416.91|4378.91|10
1605621300000|2020-11-17 13:55:00|4417.07|4379.07|4415.15|4377.15|4417.07|4379.07|4415.15|4377.15|10
1605621310000|2020-11-17 13:55:10|4415.16|4377.16|4414.94|4376.94|4415.16|4377.16|4414.91|4376.91|10
1605621320000|2020-11-17 13:55:20|4414.59|4376.59|4414.4|4376.4|4414.76|4376.76|4414.38|4376.38|10
1605621330000|2020-11-17 13:55:30|4414.49|4376.49|4414.09|4376.09|4414.49|4376.49|4414.09|4376.09|10
1605621340000|2020-11-17 13:55:40|4414.03|4376.03|4414.06|4376.06|4414.13|4376.13|4413.89|4375.89|10
1605621350000|2020-11-17 13:55:50|4414.47|4376.47|4415.52|4377.52|4415.52|4377.52|4414.47|4376.47|10
1605621360000|2020-11-17 13:56:00|4415.8|4377.8|4415.66|4377.66|4416.05|4378.05|4415.53|4377.53|9
1605621370000|2020-11-17 13:56:10|4415.64|4377.64|4415.35|4377.35|4415.66|4377.66|4415.35|4377.35|10
1605621380000|2020-11-17 13:56:20|4415.24|4377.24|4414.74|4376.74|4415.37|4377.37|4414.53|4376.53|10
1605621390000|2020-11-17 13:56:30|4414.82|4376.82|4415.01|4377.01|4415.01|4377.01|4414.67|4376.67|10
1605621400000|2020-11-17 13:56:40|4415.07|4377.07|4414.51|4376.51|4415.07|4377.07|4414.51|4376.51|10
1605621410000|2020-11-17 13:56:50|4414.79|4376.79|4414.76|4376.76|4414.94|4376.94|4414.76|4376.76|9
1605621420000|2020-11-17 13:57:00|4414.78|4376.78|4414.83|4376.83|4414.83|4376.83|4414.12|4376.12|10
1605621430000|2020-11-17 13:57:10|4414.65|4376.65|4414.99|4376.99|4414.99|4376.99|4414.44|4376.44|9
1605621440000|2020-11-17 13:57:20|4415.12|4377.12|4415.63|4377.63|4415.75|4377.75|4415.12|4377.12|9
1605621450000|2020-11-17 13:57:30|4415.85|4377.85|4416.65|4378.65|4416.65|4378.65|4415.8|4377.8|10
1605621460000|2020-11-17 13:57:40|4416.68|4378.68|4416.99|4378.99|4417.2|4379.2|4416.67|4378.67|10
1605621470000|2020-11-17 13:57:50|4417.02|4379.02|4416.25|4378.25|4417.19|4379.19|4416.25|4378.25|9
1605621480000|2020-11-17 13:58:00|4416.19|4378.19|4415.71|4377.71|4416.25|4378.25|4415.7|4377.7|10
1605621490000|2020-11-17 13:58:10|4415.63|4377.63|4414.48|4376.48|4415.63|4377.63|4414.48|4376.48|10
1605621500000|2020-11-17 13:58:20|4414.45|4376.45|4414.68|4376.68|4414.68|4376.68|4414.3|4376.3|10
1605621510000|2020-11-17 13:58:30|4414.61|4376.61|4413.76|4375.76|4414.73|4376.73|4413.72|4375.72|10
1605621520000|2020-11-17 13:58:40|4413.62|4375.62|4412.43|4374.43|4413.72|4375.72|4412.43|4374.43|10
1605621530000|2020-11-17 13:58:50|4412.5|4374.5|4412.39|4374.39|4412.55|4374.55|4412.29|4374.29|10
1605621540000|2020-11-17 13:59:00|4412.25|4374.25|4412.33|4374.33|4412.38|4374.38|4412.16|4374.16|9
1605621550000|2020-11-17 13:59:10|4412.3|4374.3|4411.6|4373.6|4412.3|4374.3|4411.55|4373.55|8
1605621560000|2020-11-17 13:59:20|4411.49|4373.49|4411.66|4373.66|4411.66|4373.66|4411.48|4373.48|9
1605621570000|2020-11-17 13:59:30|4411.63|4373.63|4411.55|4373.55|4411.69|4373.69|4411.37|4373.37|9
1605621580000|2020-11-17 13:59:40|4411.54|4373.54|4409.65|4371.65|4411.54|4373.54|4409.65|4371.65|10
1605621590000|2020-11-17 13:59:50|4409.46|4371.46|4409.03|4371.03|4409.51|4371.51|4409|4371|10
1605621600000|2020-11-17 14:00:00|4408.92|4370.92|4408.67|4370.67|4409.03|4371.03|4408.64|4370.64|10
1605621610000|2020-11-17 14:00:10|4408.61|4370.61|4407.27|4369.27|4408.67|4370.67|4407.27|4369.27|10
1605621620000|2020-11-17 14:00:20|4407.02|4369.02|4405.26|4367.26|4407.02|4369.02|4405.26|4367.26|10
1605621630000|2020-11-17 14:00:30|4404.83|4366.83|4404.49|4366.49|4404.83|4366.83|4404.27|4366.27|10
1605621640000|2020-11-17 14:00:40|4404.44|4366.44|4404.06|4366.06|4404.44|4366.44|4404.03|4366.03|9
1605621650000|2020-11-17 14:00:50|4404.21|4366.21|4404.96|4366.96|4404.99|4366.99|4404.21|4366.21|10
1605621660000|2020-11-17 14:01:00|4405.04|4367.04|4406.28|4368.28|4406.28|4368.28|4405.04|4367.04|10
1605621670000|2020-11-17 14:01:10|4406.19|4368.19|4408.01|4370.01|4408.01|4370.01|4406.18|4368.18|9
1605621680000|2020-11-17 14:01:20|4408.09|4370.09|4408.37|4370.37|4408.85|4370.85|4408.08|4370.08|10
1605621690000|2020-11-17 14:01:30|4408.47|4370.47|4409.59|4371.59|4409.59|4371.59|4408.42|4370.42|10
1605621700000|2020-11-17 14:01:40|4409.79|4371.79|4410.39|4372.39|4410.39|4372.39|4409.79|4371.79|9
1605621710000|2020-11-17 14:01:50|4410.53|4372.53|4411.51|4373.51|4411.67|4373.67|4410.53|4372.53|10
1605621720000|2020-11-17 14:02:00|4412.01|4374.01|4412.58|4374.58|4412.58|4374.58|4411.93|4373.93|9
1605621730000|2020-11-17 14:02:10|4412.68|4374.68|4414.03|4376.03|4414.08|4376.08|4412.63|4374.63|10
1605621740000|2020-11-17 14:02:20|4413.97|4375.97|4413.83|4375.83|4413.98|4375.98|4413.66|4375.66|10
1605621750000|2020-11-17 14:02:30|4413.81|4375.81|4413.96|4375.96|4414.12|4376.12|4413.8|4375.8|10
1605621760000|2020-11-17 14:02:40|4413.98|4375.98|4414.99|4376.99|4414.99|4376.99|4413.98|4375.98|10
1605621770000|2020-11-17 14:02:50|4414.9|4376.9|4415.27|4377.27|4415.34|4377.34|4414.9|4376.9|10
1605621780000|2020-11-17 14:03:00|4415.31|4377.31|4416.25|4378.25|4416.25|4378.25|4415.31|4377.31|9
1605621790000|2020-11-17 14:03:10|4416.32|4378.32|4416.35|4378.35|4416.39|4378.39|4416.13|4378.13|10
1605621800000|2020-11-17 14:03:20|4416.3|4378.3|4416.11|4378.11|4416.33|4378.33|4415.98|4377.98|10
1605621810000|2020-11-17 14:03:30|4416.16|4378.16|4415.12|4377.12|4416.18|4378.18|4415.12|4377.12|10
1605621820000|2020-11-17 14:03:40|4415.16|4377.16|4414.33|4376.33|4415.17|4377.17|4414.33|4376.33|9
1605621830000|2020-11-17 14:03:50|4414.32|4376.32|4413.59|4375.59|4414.32|4376.32|4413.53|4375.53|9
1605621840000|2020-11-17 14:04:00|4413.41|4375.41|4412.79|4374.79|4413.41|4375.41|4412.75|4374.75|10
1605621850000|2020-11-17 14:04:10|4412.71|4374.71|4412.39|4374.39|4412.71|4374.71|4412.39|4374.39|9
1605621860000|2020-11-17 14:04:20|4412.22|4374.22|4412.01|4374.01|4412.22|4374.22|4411.81|4373.81|9
1605621870000|2020-11-17 14:04:30|4411.84|4373.84|4411.41|4373.41|4411.97|4373.97|4411.41|4373.41|9
1605621880000|2020-11-17 14:04:40|4411.47|4373.47|4411.95|4373.95|4412.07|4374.07|4411.47|4373.47|10
1605621890000|2020-11-17 14:04:50|4412.07|4374.07|4412.56|4374.56|4412.56|4374.56|4412.07|4374.07|10
1605621900000|2020-11-17 14:05:00|4412.9|4374.9|4413.87|4375.87|4413.87|4375.87|4412.85|4374.85|10
1605621910000|2020-11-17 14:05:10|4413.99|4375.99|4415.35|4377.35|4415.35|4377.35|4413.96|4375.96|10
1605621920000|2020-11-17 14:05:20|4415.39|4377.39|4416.6|4378.6|4416.7|4378.7|4415.39|4377.39|10
1605621930000|2020-11-17 14:05:30|4416.53|4378.53|4417.21|4379.21|4417.21|4379.21|4416.53|4378.53|9
1605621940000|2020-11-17 14:05:40|4416.8|4378.8|4416.09|4378.09|4416.8|4378.8|4416.09|4378.09|8
1605621950000|2020-11-17 14:05:50|4416.1|4378.1|4416.28|4378.28|4416.39|4378.39|4415.75|4377.75|9
1605621960000|2020-11-17 14:06:00|4416.24|4378.24|4415.58|4377.58|4416.33|4378.33|4415.55|4377.55|10
1605621970000|2020-11-17 14:06:10|4415.72|4377.72|4416.61|4378.61|4416.61|4378.61|4415.61|4377.61|10
1605621980000|2020-11-17 14:06:20|4416.7|4378.7|4416.75|4378.75|4416.95|4378.95|4416.7|4378.7|9
1605621990000|2020-11-17 14:06:30|4416.76|4378.76|4416.97|4378.97|4416.97|4378.97|4416.76|4378.76|9
1605622000000|2020-11-17 14:06:40|4416.96|4378.96|4417.05|4379.05|4417.47|4379.47|4416.95|4378.95|10
1605622010000|2020-11-17 14:06:50|4416.99|4378.99|4416.8|4378.8|4417.01|4379.01|4416.67|4378.67|10
1605622020000|2020-11-17 14:07:00|4416.7|4378.7|4416.81|4378.81|4416.81|4378.81|4416.67|4378.67|8
1605622030000|2020-11-17 14:07:10|4416.86|4378.86|4416.76|4378.76|4416.94|4378.94|4416.76|4378.76|9
1605622040000|2020-11-17 14:07:20|4416.8|4378.8|4417.1|4379.1|4417.24|4379.24|4416.8|4378.8|10
1605622050000|2020-11-17 14:07:30|4417.2|4379.2|4417.06|4379.06|4417.26|4379.26|4416.82|4378.82|10
1605622060000|2020-11-17 14:07:40|4417.02|4379.02|4417.53|4379.53|4417.55|4379.55|4417.02|4379.02|10
1605622070000|2020-11-17 14:07:50|4417.52|4379.52|4417.76|4379.76|4417.84|4379.84|4417.52|4379.52|10
1605622080000|2020-11-17 14:08:00|4417.51|4379.51|4417.48|4379.48|4417.6|4379.6|4417.24|4379.24|9
1605622090000|2020-11-17 14:08:10|4417.49|4379.49|4416.88|4378.88|4417.49|4379.49|4416.84|4378.84|10
1605622100000|2020-11-17 14:08:20|4417.02|4379.02|4417.04|4379.04|4417.3|4379.3|4417.02|4379.02|10
1605622110000|2020-11-17 14:08:30|4417.02|4379.02|4417.69|4379.69|4417.69|4379.69|4416.93|4378.93|9
1605622120000|2020-11-17 14:08:40|4417.72|4379.72|4418.27|4380.27|4418.27|4380.27|4417.72|4379.72|9
1605622130000|2020-11-17 14:08:50|4418.45|4380.45|4418.86|4380.86|4418.86|4380.86|4418.45|4380.45|7
1605622140000|2020-11-17 14:09:00|4418.84|4380.84|4418.85|4380.85|4418.89|4380.89|4418.7|4380.7|9
1605622150000|2020-11-17 14:09:10|4418.87|4380.87|4418.58|4380.58|4418.87|4380.87|4418.49|4380.49|10
1605622160000|2020-11-17 14:09:20|4418.32|4380.32|4418.4|4380.4|4418.43|4380.43|4418.23|4380.23|9
1605622170000|2020-11-17 14:09:30|4418.55|4380.55|4418.93|4380.93|4418.93|4380.93|4418.55|4380.55|10
1605622180000|2020-11-17 14:09:40|4419.2|4381.2|4419.43|4381.43|4419.46|4381.46|4419.2|4381.2|10
1605622190000|2020-11-17 14:09:50|4419.54|4381.54|4419.36|4381.36|4419.58|4381.58|4419.29|4381.29|9
1605622200000|2020-11-17 14:10:00|4419.6|4381.6|4419.71|4381.71|4419.83|4381.83|4419.42|4381.42|10
1605622210000|2020-11-17 14:10:10|4419.77|4381.77|4419.84|4381.84|4419.98|4381.98|4419.69|4381.69|9
1605622220000|2020-11-17 14:10:20|4419.83|4381.83|4420.29|4382.29|4420.29|4382.29|4419.6|4381.6|10
1605622230000|2020-11-17 14:10:30|4420.44|4382.44|4421.07|4383.07|4421.07|4383.07|4420.35|4382.35|10
1605622240000|2020-11-17 14:10:40|4420.92|4382.92|4421.31|4383.31|4421.31|4383.31|4420.92|4382.92|10
1605622250000|2020-11-17 14:10:50|4421.32|4383.32|4422.47|4384.47|4422.47|4384.47|4421.32|4383.32|10
1605622260000|2020-11-17 14:11:00|4422.86|4384.86|4423.86|4385.86|4423.86|4385.86|4422.86|4384.86|10
1605622270000|2020-11-17 14:11:10|4423.83|4385.83|4424.07|4386.07|4424.11|4386.11|4423.83|4385.83|10
1605622280000|2020-11-17 14:11:20|4424.02|4386.02|4424.05|4386.05|4424.07|4386.07|4423.76|4385.76|10
1605622290000|2020-11-17 14:11:30|4424.09|4386.09|4424.65|4386.65|4424.65|4386.65|4424.09|4386.09|10
1605622300000|2020-11-17 14:11:40|4424.68|4386.68|4423.51|4385.51|4424.85|4386.85|4423.51|4385.51|10
1605622310000|2020-11-17 14:11:50|4423.6|4385.6|4423.36|4385.36|4423.6|4385.6|4423.13|4385.13|9
1605622320000|2020-11-17 14:12:00|4423.54|4385.54|4423.6|4385.6|4423.62|4385.62|4423.41|4385.41|10
1605622330000|2020-11-17 14:12:10|4423.63|4385.63|4423.29|4385.29|4423.73|4385.73|4423.29|4385.29|10
1605622340000|2020-11-17 14:12:20|4423.37|4385.37|4423.47|4385.47|4423.54|4385.54|4423.28|4385.28|10
1605622350000|2020-11-17 14:12:30|4423.49|4385.49|4423.43|4385.43|4423.6|4385.6|4423.33|4385.33|10
1605622360000|2020-11-17 14:12:40|4423.36|4385.36|4422.98|4384.98|4423.4|4385.4|4422.97|4384.97|10
1605622370000|2020-11-17 14:12:50|4423|4385|4423.15|4385.15|4423.15|4385.15|4422.88|4384.88|9
1605622380000|2020-11-17 14:13:00|4423.31|4385.31|4424.05|4386.05|4424.18|4386.18|4423.31|4385.31|10
1605622390000|2020-11-17 14:13:10|4424.15|4386.15|4424.73|4386.73|4424.88|4386.88|4424.12|4386.12|10
1605622400000|2020-11-17 14:13:20|4424.82|4386.82|4423.9|4385.9|4424.82|4386.82|4423.9|4385.9|10
1605622410000|2020-11-17 14:13:30|4423.76|4385.76|4423.12|4385.12|4423.79|4385.79|4422.95|4384.95|10
1605622420000|2020-11-17 14:13:40|4423.03|4385.03|4423.26|4385.26|4423.27|4385.27|4422.94|4384.94|10
1605622430000|2020-11-17 14:13:50|4423.1|4385.1|4423.63|4385.63|4423.63|4385.63|4423.09|4385.09|10
1605622440000|2020-11-17 14:14:00|4423.92|4385.92|4425.35|4387.35|4425.35|4387.35|4423.92|4385.92|9
1605622450000|2020-11-17 14:14:10|4425.69|4387.69|4426.87|4388.87|4426.87|4388.87|4425.65|4387.65|10
1605622460000|2020-11-17 14:14:20|4426.77|4388.77|4425.98|4387.98|4426.79|4388.79|4425.98|4387.98|9
1605622470000|2020-11-17 14:14:30|4426|4388|4425.49|4387.49|4426.05|4388.05|4425.36|4387.36|10
1605622480000|2020-11-17 14:14:40|4425.64|4387.64|4425.22|4387.22|4425.7|4387.7|4425.22|4387.22|10
1605622490000|2020-11-17 14:14:50|4425.15|4387.15|4424.48|4386.48|4425.26|4387.26|4424.48|4386.48|10
1605622500000|2020-11-17 14:15:00|4424.27|4386.27|4424.46|4386.46|4424.53|4386.53|4424.15|4386.15|10
1605622510000|2020-11-17 14:15:10|4424.53|4386.53|4424.99|4386.99|4424.99|4386.99|4424.5|4386.5|9
1605622520000|2020-11-17 14:15:20|4424.94|4386.94|4426.29|4388.29|4426.29|4388.29|4424.83|4386.83|10
1605622530000|2020-11-17 14:15:30|4426.71|4388.71|4428.61|4390.61|4428.61|4390.61|4426.71|4388.71|10
1605622540000|2020-11-17 14:15:40|4428.69|4390.69|4429.77|4391.77|4429.77|4391.77|4428.69|4390.69|10
1605622550000|2020-11-17 14:15:50|4429.78|4391.78|4430.12|4392.12|4430.13|4392.13|4429.78|4391.78|10
1605622560000|2020-11-17 14:16:00|4430.03|4392.03|4430.53|4392.53|4430.56|4392.56|4430.03|4392.03|9
1605622570000|2020-11-17 14:16:10|4430.65|4392.65|4430.85|4392.85|4430.85|4392.85|4430.56|4392.56|10
1605622580000|2020-11-17 14:16:20|4430.84|4392.84|4431.07|4393.07|4431.07|4393.07|4430.77|4392.77|9
1605622590000|2020-11-17 14:16:30|4431.05|4393.05|4431.65|4393.65|4431.67|4393.67|4431.05|4393.05|10
1605622600000|2020-11-17 14:16:40|4431.5|4393.5|4432.02|4394.02|4432.02|4394.02|4431.47|4393.47|10
1605622610000|2020-11-17 14:16:50|4432.22|4394.22|4432.86|4394.86|4432.94|4394.94|4432.22|4394.22|9
1605622620000|2020-11-17 14:17:00|4432.97|4394.97|4434.22|4396.22|4434.22|4396.22|4432.97|4394.97|8
1605622630000|2020-11-17 14:17:10|4434.51|4396.51|4434.34|4396.34|4434.83|4396.83|4434.32|4396.32|9
1605622640000|2020-11-17 14:17:20|4434.21|4396.21|4433.91|4395.91|4434.21|4396.21|4433.82|4395.82|10
1605622650000|2020-11-17 14:17:30|4433.81|4395.81|4433.76|4395.76|4433.99|4395.99|4433.7|4395.7|10
1605622660000|2020-11-17 14:17:40|4433.66|4395.66|4433.99|4395.99|4434.12|4396.12|4433.66|4395.66|10
1605622670000|2020-11-17 14:17:50|4434.1|4396.1|4434.28|4396.28|4434.28|4396.28|4433.93|4395.93|9
1605622680000|2020-11-17 14:18:00|4434.11|4396.11|4434.19|4396.19|4434.32|4396.32|4434.08|4396.08|10
1605622690000|2020-11-17 14:18:10|4434.15|4396.15|4434.1|4396.1|4434.2|4396.2|4433.97|4395.97|9
1605622700000|2020-11-17 14:18:20|4434.29|4396.29|4434.34|4396.34|4434.34|4396.34|4434.03|4396.03|10
1605622710000|2020-11-17 14:18:30|4434.68|4396.68|4435.39|4397.39|4435.39|4397.39|4434.56|4396.56|10
1605622720000|2020-11-17 14:18:40|4435.22|4397.22|4434.86|4396.86|4435.22|4397.22|4434.86|4396.86|9
1605622730000|2020-11-17 14:18:50|4434.71|4396.71|4434.59|4396.59|4434.8|4396.8|4434.59|4396.59|10
1605622740000|2020-11-17 14:19:00|4434.46|4396.46|4434.78|4396.78|4434.81|4396.81|4434.26|4396.26|9
1605622750000|2020-11-17 14:19:10|4434.84|4396.84|4435.45|4397.45|4435.54|4397.54|4434.84|4396.84|10
1605622760000|2020-11-17 14:19:20|4435.48|4397.48|4435.59|4397.59|4435.97|4397.97|4435.45|4397.45|10
1605622770000|2020-11-17 14:19:30|4435.85|4397.85|4435.4|4397.4|4435.85|4397.85|4435.28|4397.28|10
1605622780000|2020-11-17 14:19:40|4435.54|4397.54|4436.16|4398.16|4436.17|4398.17|4435.54|4397.54|10
1605622790000|2020-11-17 14:19:50|4436.14|4398.14|4436.75|4398.75|4436.75|4398.75|4435.98|4397.98|10
1605622800000|2020-11-17 14:20:00|4436.63|4398.63|4436.95|4398.95|4436.95|4398.95|4436.63|4398.63|10
1605622810000|2020-11-17 14:20:10|4437.09|4399.09|4437.42|4399.42|4437.42|4399.42|4437.06|4399.06|10
1605622820000|2020-11-17 14:20:20|4437.1|4399.1|4437.86|4399.86|4437.86|4399.86|4437.1|4399.1|9
1605622830000|2020-11-17 14:20:30|4437.89|4399.89|4438.42|4400.42|4438.42|4400.42|4437.79|4399.79|8
1605622840000|2020-11-17 14:20:40|4438.63|4400.63|4439.03|4401.03|4439.03|4401.03|4438.63|4400.63|9
1605622850000|2020-11-17 14:20:50|4439.12|4401.12|4439.45|4401.45|4439.45|4401.45|4438.95|4400.95|9
1605622860000|2020-11-17 14:21:00|4439.42|4401.42|4439.39|4401.39|4439.51|4401.51|4439.29|4401.29|8
1605622870000|2020-11-17 14:21:10|4439.3|4401.3|4438.99|4400.99|4439.3|4401.3|4438.99|4400.99|10
1605622880000|2020-11-17 14:21:20|4438.79|4400.79|4438.7|4400.7|4438.94|4400.94|4438.51|4400.51|10
1605622890000|2020-11-17 14:21:30|4438.65|4400.65|4439.14|4401.14|4439.24|4401.24|4438.65|4400.65|10
1605622900000|2020-11-17 14:21:40|4439.1|4401.1|4438.95|4400.95|4439.1|4401.1|4438.78|4400.78|9
1605622910000|2020-11-17 14:21:50|4439.24|4401.24|4440.08|4402.08|4440.08|4402.08|4439.24|4401.24|10
1605622920000|2020-11-17 14:22:00|4440.02|4402.02|4439.34|4401.34|4440.09|4402.09|4439.34|4401.34|10
1605622930000|2020-11-17 14:22:10|4439.38|4401.38|4439.38|4401.38|4439.41|4401.41|4439.23|4401.23|9
1605622940000|2020-11-17 14:22:20|4439.43|4401.43|4439.02|4401.02|4439.43|4401.43|4439.02|4401.02|10
1605622950000|2020-11-17 14:22:30|4438.97|4400.97|4438.81|4400.81|4439.03|4401.03|4438.81|4400.81|9
1605622960000|2020-11-17 14:22:40|4438.75|4400.75|4438.68|4400.68|4438.8|4400.8|4438.63|4400.63|10
1605622970000|2020-11-17 14:22:50|4438.72|4400.72|4438.48|4400.48|4438.91|4400.91|4438.48|4400.48|10
1605622980000|2020-11-17 14:23:00|4438.46|4400.46|4438.25|4400.25|4438.6|4400.6|4438.18|4400.18|8
1605622990000|2020-11-17 14:23:10|4438.1|4400.1|4437.91|4399.91|4438.14|4400.14|4437.82|4399.82|10
1605623000000|2020-11-17 14:23:20|4437.87|4399.87|4437.68|4399.68|4438.23|4400.23|4437.68|4399.68|10
1605623010000|2020-11-17 14:23:30|4437.56|4399.56|4437.12|4399.12|4437.56|4399.56|4437.11|4399.11|10
1605623020000|2020-11-17 14:23:40|4436.97|4398.97|4436.45|4398.45|4437.05|4399.05|4436.41|4398.41|10
1605623030000|2020-11-17 14:23:50|4436.49|4398.49|4435.91|4397.91|4436.49|4398.49|4435.91|4397.91|10
1605623040000|2020-11-17 14:24:00|4435.94|4397.94|4436.81|4398.81|4436.81|4398.81|4435.94|4397.94|9
1605623050000|2020-11-17 14:24:10|4436.88|4398.88|4437.01|4399.01|4437.2|4399.2|4436.82|4398.82|9
1605623060000|2020-11-17 14:24:20|4437.02|4399.02|4436.5|4398.5|4437.28|4399.28|4436.5|4398.5|10
1605623070000|2020-11-17 14:24:30|4436.38|4398.38|4436.87|4398.87|4436.87|4398.87|4436.3|4398.3|10
1605623080000|2020-11-17 14:24:40|4437.05|4399.05|4437.36|4399.36|4437.47|4399.47|4436.98|4398.98|10
1605623090000|2020-11-17 14:24:50|4437.44|4399.44|4437.06|4399.06|4437.45|4399.45|4437.06|4399.06|10
1605623100000|2020-11-17 14:25:00|4437.07|4399.07|4437.42|4399.42|4437.47|4399.47|4436.99|4398.99|10
1605623110000|2020-11-17 14:25:10|4437.5|4399.5|4438.22|4400.22|4438.23|4400.23|4437.49|4399.49|10
1605623120000|2020-11-17 14:25:20|4438.36|4400.36|4438.34|4400.34|4438.36|4400.36|4438.13|4400.13|9
1605623130000|2020-11-17 14:25:30|4438.33|4400.33|4438.92|4400.92|4439.03|4401.03|4438.33|4400.33|10
1605623140000|2020-11-17 14:25:40|4439.09|4401.09|4439.45|4401.45|4439.45|4401.45|4439.09|4401.09|9
1605623150000|2020-11-17 14:25:50|4439.6|4401.6|4439.33|4401.33|4439.6|4401.6|4439.3|4401.3|10
1605623160000|2020-11-17 14:26:00|4439.36|4401.36|4439.42|4401.42|4439.61|4401.61|4439.36|4401.36|7
1605623170000|2020-11-17 14:26:10|4439.41|4401.41|4439.94|4401.94|4439.94|4401.94|4439.39|4401.39|10
1605623180000|2020-11-17 14:26:20|4439.97|4401.97|4439.84|4401.84|4440.01|4402.01|4439.84|4401.84|10
1605623190000|2020-11-17 14:26:30|4439.72|4401.72|4440.1|4402.1|4440.1|4402.1|4439.69|4401.69|10
1605623200000|2020-11-17 14:26:40|4440.15|4402.15|4440.89|4402.89|4440.89|4402.89|4440.15|4402.15|10
1605623210000|2020-11-17 14:26:50|4440.95|4402.95|4442.04|4404.04|4442.04|4404.04|4440.95|4402.95|10
1605623220000|2020-11-17 14:27:00|4442.08|4404.08|4442.77|4404.77|4442.77|4404.77|4442.08|4404.08|9
1605623230000|2020-11-17 14:27:10|4442.79|4404.79|4442.59|4404.59|4442.91|4404.91|4442.52|4404.52|10
1605623240000|2020-11-17 14:27:20|4442.72|4404.72|4441.64|4403.64|4442.72|4404.72|4441.64|4403.64|10
1605623250000|2020-11-17 14:27:30|4441.65|4403.65|4441.01|4403.01|4441.83|4403.83|4441.01|4403.01|8
1605623260000|2020-11-17 14:27:40|4441.02|4403.02|4441.15|4403.15|4441.44|4403.44|4441.02|4403.02|10
1605623270000|2020-11-17 14:27:50|4441.16|4403.16|4440.84|4402.84|4441.47|4403.47|4440.84|4402.84|10
1605623280000|2020-11-17 14:28:00|4440.93|4402.93|4440.79|4402.79|4440.93|4402.93|4440.59|4402.59|10
1605623290000|2020-11-17 14:28:10|4441.03|4403.03|4440.46|4402.46|4441.03|4403.03|4440.46|4402.46|7
1605623300000|2020-11-17 14:28:20|4439.86|4401.86|4439.23|4401.23|4439.86|4401.86|4439.23|4401.23|10
1605623310000|2020-11-17 14:28:30|4439.17|4401.17|4438.85|4400.85|4439.17|4401.17|4438.85|4400.85|10
1605623320000|2020-11-17 14:28:40|4438.71|4400.71|4438.82|4400.82|4438.82|4400.82|4438.57|4400.57|10
1605623330000|2020-11-17 14:28:50|4438.84|4400.84|4438.55|4400.55|4438.84|4400.84|4438.41|4400.41|9
1605623340000|2020-11-17 14:29:00|4438.63|4400.63|4438.85|4400.85|4438.85|4400.85|4438.46|4400.46|8
1605623350000|2020-11-17 14:29:10|4439.03|4401.03|4438.35|4400.35|4439.17|4401.17|4438.35|4400.35|10
1605623360000|2020-11-17 14:29:20|4438.22|4400.22|4437.52|4399.52|4438.44|4400.44|4437.52|4399.52|10
1605623370000|2020-11-17 14:29:30|4437.41|4399.41|4437.02|4399.02|4437.41|4399.41|4437.01|4399.01|10
1605623380000|2020-11-17 14:29:40|4437.15|4399.15|4437.07|4399.07|4437.15|4399.15|4436.77|4398.77|9
1605623390000|2020-11-17 14:29:50|4437.05|4399.05|4436.33|4398.33|4437.11|4399.11|4436.33|4398.33|10
1605623400000|2020-11-17 14:30:00|4436.29|4398.29|4436.72|4398.72|4436.72|4398.72|4436.22|4398.22|10
1605623410000|2020-11-17 14:30:10|4436.8|4398.8|4436.82|4398.82|4437.04|4399.04|4436.73|4398.73|9
1605623420000|2020-11-17 14:30:20|4436.88|4398.88|4437.17|4399.17|4437.22|4399.22|4436.88|4398.88|9
1605623430000|2020-11-17 14:30:30|4437.28|4399.28|4437.4|4399.4|4437.4|4399.4|4437.22|4399.22|9
1605623440000|2020-11-17 14:30:40|4437.08|4399.08|4437.42|4399.42|4437.66|4399.66|4437.08|4399.08|10
1605623450000|2020-11-17 14:30:50|4437.54|4399.54|4438.55|4400.55|4438.55|4400.55|4437.46|4399.46|10
1605623460000|2020-11-17 14:31:00|4438.67|4400.67|4439.46|4401.46|4439.46|4401.46|4438.67|4400.67|10
1605623470000|2020-11-17 14:31:10|4439.68|4401.68|4439.59|4401.59|4439.7|4401.7|4439.49|4401.49|10
1605623480000|2020-11-17 14:31:20|4439.82|4401.82|4439.84|4401.84|4440.35|4402.35|4439.82|4401.82|10
1605623490000|2020-11-17 14:31:30|4439.9|4401.9|4439.74|4401.74|4439.92|4401.92|4439.74|4401.74|10
1605623500000|2020-11-17 14:31:40|4439.83|4401.83|4439.36|4401.36|4439.99|4401.99|4439.34|4401.34|9
1605623510000|2020-11-17 14:31:50|4439.29|4401.29|4438.25|4400.25|4439.29|4401.29|4438.25|4400.25|9
1605623520000|2020-11-17 14:32:00|4438.24|4400.24|4436.66|4398.66|4438.24|4400.24|4436.66|4398.66|10
1605623530000|2020-11-17 14:32:10|4436.69|4398.69|4436.47|4398.47|4436.69|4398.69|4436.29|4398.29|8
1605623540000|2020-11-17 14:32:20|4436.45|4398.45|4436.38|4398.38|4436.45|4398.45|4436.11|4398.11|10
1605623550000|2020-11-17 14:32:30|4436.35|4398.35|4436.52|4398.52|4436.52|4398.52|4436.31|4398.31|9
1605623560000|2020-11-17 14:32:40|4436.48|4398.48|4436.29|4398.29|4436.6|4398.6|4436.29|4398.29|9
1605623570000|2020-11-17 14:32:50|4436.27|4398.27|4436.03|4398.03|4436.28|4398.28|4436.03|4398.03|10
1605623580000|2020-11-17 14:33:00|4436.1|4398.1|4435.3|4397.3|4436.1|4398.1|4435.3|4397.3|9
1605623590000|2020-11-17 14:33:10|4435.28|4397.28|4434.75|4396.75|4435.34|4397.34|4434.75|4396.75|9
1605623600000|2020-11-17 14:33:20|4434.57|4396.57|4433.89|4395.89|4434.57|4396.57|4433.89|4395.89|10
1605623610000|2020-11-17 14:33:30|4433.62|4395.62|4432.88|4394.88|4433.62|4395.62|4432.88|4394.88|10
1605623620000|2020-11-17 14:33:40|4432.82|4394.82|4431.93|4393.93|4432.82|4394.82|4431.93|4393.93|9
1605623630000|2020-11-17 14:33:50|4431.73|4393.73|4431.34|4393.34|4431.73|4393.73|4431.34|4393.34|9
1605623640000|2020-11-17 14:34:00|4431.06|4393.06|4431.19|4393.19|4431.25|4393.25|4430.81|4392.81|10
1605623650000|2020-11-17 14:34:10|4431.49|4393.49|4432.22|4394.22|4432.22|4394.22|4431.44|4393.44|10
1605623660000|2020-11-17 14:34:20|4432.27|4394.27|4432.61|4394.61|4432.65|4394.65|4432.27|4394.27|10
1605623670000|2020-11-17 14:34:30|4432.76|4394.76|4432.45|4394.45|4432.76|4394.76|4432.24|4394.24|10
1605623680000|2020-11-17 14:34:40|4432.37|4394.37|4432.18|4394.18|4432.51|4394.51|4432.11|4394.11|9
1605623690000|2020-11-17 14:34:50|4432.17|4394.17|4432.47|4394.47|4432.47|4394.47|4431.98|4393.98|10
1605623700000|2020-11-17 14:35:00|4432.48|4394.48|4433.06|4395.06|4433.13|4395.13|4432.48|4394.48|10
1605623710000|2020-11-17 14:35:10|4433.34|4395.34|4433.23|4395.23|4433.34|4395.34|4433.06|4395.06|10
1605623720000|2020-11-17 14:35:20|4433.17|4395.17|4433.6|4395.6|4433.64|4395.64|4433.17|4395.17|9
1605623730000|2020-11-17 14:35:30|4433.42|4395.42|4432.87|4394.87|4433.42|4395.42|4432.81|4394.81|9
1605623740000|2020-11-17 14:35:40|4432.75|4394.75|4432.35|4394.35|4432.75|4394.75|4432.35|4394.35|9
1605623750000|2020-11-17 14:35:50|4432.39|4394.39|4430.9|4392.9|4432.39|4394.39|4430.9|4392.9|10
1605623760000|2020-11-17 14:36:00|4430.86|4392.86|4430.91|4392.91|4431.03|4393.03|4430.66|4392.66|10
1605623770000|2020-11-17 14:36:10|4430.85|4392.85|4430.3|4392.3|4430.85|4392.85|4430.14|4392.14|10
1605623780000|2020-11-17 14:36:20|4429.77|4391.77|4429.5|4391.5|4429.77|4391.77|4429.34|4391.34|8
1605623790000|2020-11-17 14:36:30|4429.38|4391.38|4429.91|4391.91|4429.91|4391.91|4429.33|4391.33|9
1605623800000|2020-11-17 14:36:40|4430.04|4392.04|4431.44|4393.44|4431.51|4393.51|4430.04|4392.04|9
1605623810000|2020-11-17 14:36:50|4431.5|4393.5|4431.28|4393.28|4431.5|4393.5|4430.95|4392.95|9
1605623820000|2020-11-17 14:37:00|4431.15|4393.15|4430.38|4392.38|4431.15|4393.15|4430.38|4392.38|10
1605623830000|2020-11-17 14:37:10|4430.51|4392.51|4430.73|4392.73|4430.73|4392.73|4430.47|4392.47|9
1605623840000|2020-11-17 14:37:20|4430.82|4392.82|4431.56|4393.56|4431.67|4393.67|4430.82|4392.82|10
1605623850000|2020-11-17 14:37:30|4431.57|4393.57|4432.04|4394.04|4432.04|4394.04|4431.5|4393.5|10
1605623860000|2020-11-17 14:37:40|4432.12|4394.12|4432.43|4394.43|4432.43|4394.43|4432.02|4394.02|10
1605623870000|2020-11-17 14:37:50|4432.33|4394.33|4432.31|4394.31|4432.87|4394.87|4432.27|4394.27|9
1605623880000|2020-11-17 14:38:00|4432.29|4394.29|4431.79|4393.79|4432.29|4394.29|4431.79|4393.79|9
1605623890000|2020-11-17 14:38:10|4431.73|4393.73|4431.3|4393.3|4431.77|4393.77|4431.3|4393.3|10
1605623900000|2020-11-17 14:38:20|4431.36|4393.36|4431.36|4393.36|4431.4|4393.4|4431.29|4393.29|10
1605623910000|2020-11-17 14:38:30|4431.02|4393.02|4430.69|4392.69|4431.27|4393.27|4430.68|4392.68|10
1605623920000|2020-11-17 14:38:40|4430.9|4392.9|4431.2|4393.2|4431.2|4393.2|4430.9|4392.9|9
1605623930000|2020-11-17 14:38:50|4431.19|4393.19|4431.84|4393.84|4431.84|4393.84|4431.11|4393.11|10
1605623940000|2020-11-17 14:39:00|4432.2|4394.2|4432.86|4394.86|4432.88|4394.88|4432.17|4394.17|9
1605623950000|2020-11-17 14:39:10|4433.1|4395.1|4433.8|4395.8|4433.8|4395.8|4432.93|4394.93|10
1605623960000|2020-11-17 14:39:20|4433.99|4395.99|4435.22|4397.22|4435.22|4397.22|4433.99|4395.99|10
1605623970000|2020-11-17 14:39:30|4435.35|4397.35|4435.85|4397.85|4435.85|4397.85|4435.35|4397.35|10
1605623980000|2020-11-17 14:39:40|4436.02|4398.02|4437.02|4399.02|4437.02|4399.02|4436.02|4398.02|10
1605623990000|2020-11-17 14:39:50|4437.22|4399.22|4438.63|4400.63|4438.63|4400.63|4437.22|4399.22|9
1605624000000|2020-11-17 14:40:00|4438.64|4400.64|4439.79|4401.79|4439.79|4401.79|4438.64|4400.64|10
1605624010000|2020-11-17 14:40:10|4439.87|4401.87|4441.63|4403.63|4441.63|4403.63|4439.83|4401.83|10
1605624020000|2020-11-17 14:40:20|4442.36|4404.36|4443.12|4405.12|4443.14|4405.14|4442.34|4404.34|10
1605624030000|2020-11-17 14:40:30|4443.25|4405.25|4444.26|4406.26|4444.26|4406.26|4443.25|4405.25|9
1605624040000|2020-11-17 14:40:40|4444.48|4406.48|4445.02|4407.02|4445.02|4407.02|4444.45|4406.45|10
1605624050000|2020-11-17 14:40:50|4445.06|4407.06|4446.37|4408.37|4446.51|4408.51|4445.06|4407.06|10
1605624060000|2020-11-17 14:41:00|4446.4|4408.4|4446.29|4408.29|4446.4|4408.4|4446.12|4408.12|9
1605624070000|2020-11-17 14:41:10|4446.48|4408.48|4447.46|4409.46|4447.46|4409.46|4446.35|4408.35|10
1605624080000|2020-11-17 14:41:20|4447.42|4409.42|4446.88|4408.88|4447.48|4409.48|4446.88|4408.88|10
1605624090000|2020-11-17 14:41:30|4446.75|4408.75|4445.22|4407.22|4446.75|4408.75|4445.22|4407.22|10
1605624100000|2020-11-17 14:41:40|4445.14|4407.14|4444.41|4406.41|4445.37|4407.37|4444.41|4406.41|10
1605624110000|2020-11-17 14:41:50|4444.16|4406.16|4443.36|4405.36|4444.16|4406.16|4443.36|4405.36|9
1605624120000|2020-11-17 14:42:00|4443.47|4405.47|4444.05|4406.05|4444.05|4406.05|4443.47|4405.47|10
1605624130000|2020-11-17 14:42:10|4443.92|4405.92|4444.53|4406.53|4444.6|4406.6|4443.92|4405.92|10
1605624140000|2020-11-17 14:42:20|4444.52|4406.52|4445.19|4407.19|4445.34|4407.34|4444.52|4406.52|10
1605624150000|2020-11-17 14:42:30|4445.34|4407.34|4445.53|4407.53|4445.62|4407.62|4445.34|4407.34|10
1605624160000|2020-11-17 14:42:40|4445.52|4407.52|4445.08|4407.08|4445.52|4407.52|4444.89|4406.89|9
1605624170000|2020-11-17 14:42:50|4445.51|4407.51|4444.87|4406.87|4445.51|4407.51|4444.87|4406.87|10
1605624180000|2020-11-17 14:43:00|4444.91|4406.91|4445.03|4407.03|4445.03|4407.03|4444.77|4406.77|10
1605624190000|2020-11-17 14:43:10|4445.08|4407.08|4445.88|4407.88|4445.88|4407.88|4445.04|4407.04|10
1605624200000|2020-11-17 14:43:20|4445.93|4407.93|4446.65|4408.65|4446.65|4408.65|4445.93|4407.93|10
1605624210000|2020-11-17 14:43:30|4446.6|4408.6|4447.34|4409.34|4447.34|4409.34|4446.56|4408.56|10
1605624220000|2020-11-17 14:43:40|4447.37|4409.37|4447.55|4409.55|4447.61|4409.61|4447.37|4409.37|10
1605624230000|2020-11-17 14:43:50|4447.59|4409.59|4448.05|4410.05|4448.05|4410.05|4447.55|4409.55|10
1605624240000|2020-11-17 14:44:00|4447.95|4409.95|4448.67|4410.67|4448.87|4410.87|4447.95|4409.95|9
1605624250000|2020-11-17 14:44:10|4448.75|4410.75|4449.43|4411.43|4449.45|4411.45|4448.75|4410.75|10
1605624260000|2020-11-17 14:44:20|4449.5|4411.5|4450.62|4412.62|4450.76|4412.76|4449.42|4411.42|10
1605624270000|2020-11-17 14:44:30|4450.71|4412.71|4450.38|4412.38|4451.03|4413.03|4450.38|4412.38|10
1605624280000|2020-11-17 14:44:40|4450.93|4412.93|4451.65|4413.65|4451.81|4413.81|4450.93|4412.93|9
1605624290000|2020-11-17 14:44:50|4451.41|4413.41|4452.03|4414.03|4452.03|4414.03|4451.25|4413.25|10
1605624300000|2020-11-17 14:45:00|4451.82|4413.82|4453.63|4415.63|4453.63|4415.63|4451.82|4413.82|8
1605624310000|2020-11-17 14:45:10|4453.76|4415.76|4455.38|4417.38|4455.38|4417.38|4453.76|4415.76|10
1605624320000|2020-11-17 14:45:20|4455.56|4417.56|4455.44|4417.44|4455.78|4417.78|4455.19|4417.19|10
1605624330000|2020-11-17 14:45:30|4455.4|4417.4|4453.38|4415.38|4455.4|4417.4|4453.38|4415.38|10
1605624340000|2020-11-17 14:45:40|4453.02|4415.02|4450.42|4412.42|4453.02|4415.02|4450.42|4412.42|10
1605624350000|2020-11-17 14:45:50|4449.87|4411.87|4448.76|4410.76|4449.87|4411.87|4448.66|4410.66|10
1605624360000|2020-11-17 14:46:00|4448.75|4410.75|4448.21|4410.21|4448.75|4410.75|4448.21|4410.21|9
1605624370000|2020-11-17 14:46:10|4448.06|4410.06|4446.85|4408.85|4448.06|4410.06|4446.47|4408.47|10
1605624380000|2020-11-17 14:46:20|4446.97|4408.97|4446.23|4408.23|4447|4409|4446.23|4408.23|10
1605624390000|2020-11-17 14:46:30|4446.13|4408.13|4446.95|4408.95|4446.95|4408.95|4446.09|4408.09|10
1605624400000|2020-11-17 14:46:40|4446.97|4408.97|4448.13|4410.13|4448.13|4410.13|4446.97|4408.97|10
1605624410000|2020-11-17 14:46:50|4448.2|4410.2|4449.74|4411.74|4449.74|4411.74|4448.2|4410.2|10
1605624420000|2020-11-17 14:47:00|4449.9|4411.9|4451.17|4413.17|4451.17|4413.17|4449.89|4411.89|10
1605624430000|2020-11-17 14:47:10|4451.93|4413.93|4453.06|4415.06|4453.22|4415.22|4451.87|4413.87|10
1605624440000|2020-11-17 14:47:20|4453.52|4415.52|4455.18|4417.18|4455.18|4417.18|4453.52|4415.52|9
1605624450000|2020-11-17 14:47:30|4455.13|4417.13|4454.86|4416.86|4455.55|4417.55|4454.86|4416.86|10
1605624460000|2020-11-17 14:47:40|4454.91|4416.91|4454.88|4416.88|4454.94|4416.94|4454.55|4416.55|10
1605624470000|2020-11-17 14:47:50|4455.17|4417.17|4456.84|4418.84|4456.84|4418.84|4455.17|4417.17|10
1605624480000|2020-11-17 14:48:00|4456.85|4418.85|4456.81|4418.81|4456.94|4418.94|4456.68|4418.68|10
1605624490000|2020-11-17 14:48:10|4456.69|4418.69|4457.36|4419.36|4457.52|4419.52|4456.69|4418.69|10
1605624500000|2020-11-17 14:48:20|4457.46|4419.46|4458.47|4420.47|4458.52|4420.52|4457.46|4419.46|10
1605624510000|2020-11-17 14:48:30|4458.39|4420.39|4457.37|4419.37|4458.39|4420.39|4457.27|4419.27|10
1605624520000|2020-11-17 14:48:40|4457.06|4419.06|4456.41|4418.41|4457.06|4419.06|4456.41|4418.41|8
1605624530000|2020-11-17 14:48:50|4456.64|4418.64|4456.68|4418.68|4456.8|4418.8|4456.64|4418.64|10
1605624540000|2020-11-17 14:49:00|4456.65|4418.65|4456.71|4418.71|4456.84|4418.84|4456.52|4418.52|9
1605624550000|2020-11-17 14:49:10|4456.83|4418.83|4456.45|4418.45|4456.88|4418.88|4456.45|4418.45|10
1605624560000|2020-11-17 14:49:20|4456.67|4418.67|4456.77|4418.77|4456.94|4418.94|4456.54|4418.54|10
1605624570000|2020-11-17 14:49:30|4456.95|4418.95|4457.33|4419.33|4457.33|4419.33|4456.89|4418.89|10
1605624580000|2020-11-17 14:49:40|4457.26|4419.26|4458.42|4420.42|4458.42|4420.42|4457.26|4419.26|10
1605624590000|2020-11-17 14:49:50|4458.73|4420.73|4458.76|4420.76|4459.17|4421.17|4458.73|4420.73|10
1605624600000|2020-11-17 14:50:00|4458.62|4420.62|4458.44|4420.44|4458.64|4420.64|4458.43|4420.43|10
1605624610000|2020-11-17 14:50:10|4458.26|4420.26|4457.88|4419.88|4458.3|4420.3|4457.85|4419.85|10
1605624620000|2020-11-17 14:50:20|4457.89|4419.89|4456.27|4418.27|4457.89|4419.89|4456.27|4418.27|10
1605624630000|2020-11-17 14:50:30|4456.4|4418.4|4455.75|4417.75|4456.4|4418.4|4455.72|4417.72|9
1605624640000|2020-11-17 14:50:40|4455.83|4417.83|4456.55|4418.55|4456.73|4418.73|4455.81|4417.81|10
1605624650000|2020-11-17 14:50:50|4456.56|4418.56|4457.09|4419.09|4457.09|4419.09|4456.56|4418.56|10
1605624660000|2020-11-17 14:51:00|4456.94|4418.94|4457.11|4419.11|4457.13|4419.13|4456.8|4418.8|10
1605624670000|2020-11-17 14:51:10|4456.87|4418.87|4455.85|4417.85|4456.92|4418.92|4455.85|4417.85|9
1605624680000|2020-11-17 14:51:20|4455.86|4417.86|4455.65|4417.65|4455.86|4417.86|4455.45|4417.45|10
1605624690000|2020-11-17 14:51:30|4455.54|4417.54|4455.04|4417.04|4455.54|4417.54|4455.02|4417.02|9
1605624700000|2020-11-17 14:51:40|4454.94|4416.94|4454.28|4416.28|4454.94|4416.94|4454.13|4416.13|10
1605624710000|2020-11-17 14:51:50|4454.18|4416.18|4454.25|4416.25|4454.25|4416.25|4453.96|4415.96|10
1605624720000|2020-11-17 14:52:00|4454.17|4416.17|4454.17|4416.17|4454.2|4416.2|4453.9|4415.9|10
1605624730000|2020-11-17 14:52:10|4453.89|4415.89|4453.82|4415.82|4454.07|4416.07|4453.81|4415.81|10
1605624740000|2020-11-17 14:52:20|4453.77|4415.77|4454.19|4416.19|4454.19|4416.19|4453.77|4415.77|9
1605624750000|2020-11-17 14:52:30|4453.99|4415.99|4454.35|4416.35|4454.35|4416.35|4453.79|4415.79|8
1605624760000|2020-11-17 14:52:40|4454.49|4416.49|4455.02|4417.02|4455.02|4417.02|4454.32|4416.32|8
1605624770000|2020-11-17 14:52:50|4455.09|4417.09|4455.22|4417.22|4455.45|4417.45|4455.09|4417.09|9
1605624780000|2020-11-17 14:53:00|4455.13|4417.13|4454.74|4416.74|4455.36|4417.36|4454.74|4416.74|9
1605624790000|2020-11-17 14:53:10|4454.86|4416.86|4455|4417|4455.06|4417.06|4454.82|4416.82|9
1605624800000|2020-11-17 14:53:20|4455.05|4417.05|4454.52|4416.52|4455.08|4417.08|4454.47|4416.47|10
1605624810000|2020-11-17 14:53:30|4454.51|4416.51|4454.42|4416.42|4454.51|4416.51|4454.27|4416.27|9
1605624820000|2020-11-17 14:53:40|4454.32|4416.32|4455.66|4417.66|4455.66|4417.66|4454.32|4416.32|10
1605624830000|2020-11-17 14:53:50|4455.84|4417.84|4456.69|4418.69|4456.69|4418.69|4455.84|4417.84|10
1605624840000|2020-11-17 14:54:00|4456.56|4418.56|4456.28|4418.28|4456.66|4418.66|4456.28|4418.28|10
1605624850000|2020-11-17 14:54:10|4456.33|4418.33|4456.26|4418.26|4456.33|4418.33|4456.01|4418.01|9
1605624860000|2020-11-17 14:54:20|4456.27|4418.27|4456.1|4418.1|4456.27|4418.27|4456.04|4418.04|10
1605624870000|2020-11-17 14:54:30|4456.09|4418.09|4456.87|4418.87|4456.87|4418.87|4456.09|4418.09|9
1605624880000|2020-11-17 14:54:40|4456.72|4418.72|4456.85|4418.85|4456.85|4418.85|4456.7|4418.7|9
1605624890000|2020-11-17 14:54:50|4456.82|4418.82|4457.31|4419.31|4457.33|4419.33|4456.8|4418.8|10
1605624900000|2020-11-17 14:55:00|4457.33|4419.33|4456.88|4418.88|4457.33|4419.33|4456.88|4418.88|10
1605624910000|2020-11-17 14:55:10|4456.68|4418.68|4456.76|4418.76|4456.76|4418.76|4456.51|4418.51|10
1605624920000|2020-11-17 14:55:20|4456.8|4418.8|4456.75|4418.75|4456.86|4418.86|4456.68|4418.68|9
1605624930000|2020-11-17 14:55:30|4456.83|4418.83|4457.71|4419.71|4457.71|4419.71|4456.83|4418.83|10
1605624940000|2020-11-17 14:55:40|4457.66|4419.66|4457.17|4419.17|4457.68|4419.68|4457.17|4419.17|10
1605624950000|2020-11-17 14:55:50|4457.22|4419.22|4457.89|4419.89|4457.89|4419.89|4457.22|4419.22|9
1605624960000|2020-11-17 14:56:00|4457.83|4419.83|4458.23|4420.23|4458.23|4420.23|4457.83|4419.83|10
1605624970000|2020-11-17 14:56:10|4458.2|4420.2|4458.31|4420.31|4458.31|4420.31|4457.97|4419.97|9
1605624980000|2020-11-17 14:56:20|4458.66|4420.66|4458.84|4420.84|4458.89|4420.89|4458.38|4420.38|10
1605624990000|2020-11-17 14:56:30|4459.05|4421.05|4459.18|4421.18|4459.54|4421.54|4459.05|4421.05|9
1605625000000|2020-11-17 14:56:40|4459.05|4421.05|4459.86|4421.86|4459.86|4421.86|4459.01|4421.01|10
1605625010000|2020-11-17 14:56:50|4459.77|4421.77|4459.73|4421.73|4459.86|4421.86|4459.58|4421.58|10
1605625020000|2020-11-17 14:57:00|4459.6|4421.6|4459.42|4421.42|4459.65|4421.65|4459.34|4421.34|9
1605625030000|2020-11-17 14:57:10|4459.22|4421.22|4458.95|4420.95|4459.28|4421.28|4458.95|4420.95|10
1605625040000|2020-11-17 14:57:20|4458.99|4420.99|4459.19|4421.19|4459.24|4421.24|4458.92|4420.92|10
1605625050000|2020-11-17 14:57:30|4459.14|4421.14|4458.89|4420.89|4459.16|4421.16|4458.78|4420.78|10
1605625060000|2020-11-17 14:57:40|4458.7|4420.7|4458.8|4420.8|4458.8|4420.8|4458.46|4420.46|9
1605625070000|2020-11-17 14:57:50|4458.87|4420.87|4457.53|4419.53|4458.87|4420.87|4457.51|4419.51|10
1605625080000|2020-11-17 14:58:00|4457.25|4419.25|4456.22|4418.22|4457.25|4419.25|4456.22|4418.22|10
1605625090000|2020-11-17 14:58:10|4456.06|4418.06|4455.02|4417.02|4456.06|4418.06|4455.02|4417.02|10
1605625100000|2020-11-17 14:58:20|4454.98|4416.98|4453.78|4415.78|4454.98|4416.98|4453.78|4415.78|10
1605625110000|2020-11-17 14:58:30|4453.76|4415.76|4453.12|4415.12|4453.76|4415.76|4453.07|4415.07|8
1605625120000|2020-11-17 14:58:40|4453.03|4415.03|4453.25|4415.25|4453.25|4415.25|4453.03|4415.03|10
1605625130000|2020-11-17 14:58:50|4453.34|4415.34|4453.2|4415.2|4453.34|4415.34|4453.03|4415.03|9
1605625140000|2020-11-17 14:59:00|4453.47|4415.47|4454.52|4416.52|4454.52|4416.52|4453.45|4415.45|9
1605625150000|2020-11-17 14:59:10|4454.75|4416.75|4455.92|4417.92|4455.92|4417.92|4454.75|4416.75|10
1605625160000|2020-11-17 14:59:20|4455.9|4417.9|4455.95|4417.95|4455.95|4417.95|4455.73|4417.73|8
1605625170000|2020-11-17 14:59:30|4455.8|4417.8|4455.7|4417.7|4456.1|4418.1|4455.66|4417.66|10
1605625180000|2020-11-17 14:59:40|4455.57|4417.57|4454.87|4416.87|4455.57|4417.57|4454.87|4416.87|8
1605625190000|2020-11-17 14:59:50|4454.83|4416.83|4454.07|4416.07|4454.83|4416.83|4454.04|4416.04|10
1605625200000|2020-11-17 15:00:00|4453.93|4415.93|4453.43|4415.43|4453.93|4415.93|4453.43|4415.43|9
1605625210000|2020-11-17 15:00:10|4453.12|4415.12|4455.04|4417.04|4455.05|4417.05|4453.12|4415.12|10
1605625220000|2020-11-17 15:00:20|4455.25|4417.25|4457.04|4419.04|4457.04|4419.04|4455.25|4417.25|10
1605625230000|2020-11-17 15:00:30|4456.82|4418.82|4458.68|4420.68|4458.77|4420.77|4456.82|4418.82|10
1605625240000|2020-11-17 15:00:40|4458.83|4420.83|4458.04|4420.04|4458.83|4420.83|4458.03|4420.03|10
1605625250000|2020-11-17 15:00:50|4458.09|4420.09|4457.76|4419.76|4458.12|4420.12|4457.69|4419.69|10
1605625260000|2020-11-17 15:01:00|4457.71|4419.71|4457.26|4419.26|4457.73|4419.73|4457.26|4419.26|10
1605625270000|2020-11-17 15:01:10|4457.17|4419.17|4457.2|4419.2|4457.26|4419.26|4456.75|4418.75|10
1605625280000|2020-11-17 15:01:20|4457.1|4419.1|4456.27|4418.27|4457.1|4419.1|4456.27|4418.27|9
1605625290000|2020-11-17 15:01:30|4456.36|4418.36|4456.16|4418.16|4456.61|4418.61|4455.9|4417.9|10
1605625300000|2020-11-17 15:01:40|4455.75|4417.75|4455.73|4417.73|4455.75|4417.75|4455|4417|9
1605625310000|2020-11-17 15:01:50|4455.81|4417.81|4456.66|4418.66|4456.79|4418.79|4455.81|4417.81|10
1605625320000|2020-11-17 15:02:00|4456.64|4418.64|4456.79|4418.79|4456.88|4418.88|4456.5|4418.5|10
1605625330000|2020-11-17 15:02:10|4457.07|4419.07|4457.73|4419.73|4457.73|4419.73|4457.07|4419.07|10
1605625340000|2020-11-17 15:02:20|4457.86|4419.86|4458.62|4420.62|4458.72|4420.72|4457.86|4419.86|10
1605625350000|2020-11-17 15:02:30|4458.73|4420.73|4458.7|4420.7|4458.83|4420.83|4458.55|4420.55|10
1605625360000|2020-11-17 15:02:40|4458.52|4420.52|4458.36|4420.36|4458.52|4420.52|4458.07|4420.07|9
1605625370000|2020-11-17 15:02:50|4458.34|4420.34|4458.52|4420.52|4458.54|4420.54|4458.11|4420.11|8
1605625380000|2020-11-17 15:03:00|4458.49|4420.49|4456.88|4418.88|4458.49|4420.49|4456.88|4418.88|10
1605625390000|2020-11-17 15:03:10|4456.95|4418.95|4456.63|4418.63|4456.95|4418.95|4456.62|4418.62|10
1605625400000|2020-11-17 15:03:20|4456.67|4418.67|4454.5|4416.5|4456.7|4418.7|4454.5|4416.5|10
1605625410000|2020-11-17 15:03:30|4454.15|4416.15|4453.55|4415.55|4454.43|4416.43|4453.38|4415.38|10
1605625420000|2020-11-17 15:03:40|4453.56|4415.56|4453.13|4415.13|4453.58|4415.58|4452.89|4414.89|9
1605625430000|2020-11-17 15:03:50|4452.98|4414.98|4453.51|4415.51|4453.51|4415.51|4452.91|4414.91|9
1605625440000|2020-11-17 15:04:00|4453.57|4415.57|4454.21|4416.21|4454.21|4416.21|4453.41|4415.41|10
1605625450000|2020-11-17 15:04:10|4454.32|4416.32|4454.63|4416.63|4454.75|4416.75|4454.25|4416.25|10
1605625460000|2020-11-17 15:04:20|4454.85|4416.85|4455.43|4417.43|4455.43|4417.43|4454.72|4416.72|10
1605625470000|2020-11-17 15:04:30|4455.54|4417.54|4456.67|4418.67|4456.67|4418.67|4455.54|4417.54|10
1605625480000|2020-11-17 15:04:40|4456.88|4418.88|4456.62|4418.62|4456.88|4418.88|4456.21|4418.21|10
1605625490000|2020-11-17 15:04:50|4456.56|4418.56|4456.12|4418.12|4456.65|4418.65|4455.97|4417.97|10
1605625500000|2020-11-17 15:05:00|4456.2|4418.2|4456.65|4418.65|4456.65|4418.65|4455.97|4417.97|10
1605625510000|2020-11-17 15:05:10|4456.77|4418.77|4457.35|4419.35|4457.35|4419.35|4456.65|4418.65|10
1605625520000|2020-11-17 15:05:20|4457.24|4419.24|4457.73|4419.73|4457.73|4419.73|4457.24|4419.24|9
1605625530000|2020-11-17 15:05:30|4458.26|4420.26|4459.08|4421.08|4459.21|4421.21|4458.26|4420.26|10
1605625540000|2020-11-17 15:05:40|4459.31|4421.31|4459.96|4421.96|4460.14|4422.14|4459.31|4421.31|9
1605625550000|2020-11-17 15:05:50|4459.87|4421.87|4460.49|4422.49|4460.49|4422.49|4459.76|4421.76|9
1605625560000|2020-11-17 15:06:00|4460.44|4422.44|4460.62|4422.62|4461.24|4423.24|4460.44|4422.44|10
1605625570000|2020-11-17 15:06:10|4460.38|4422.38|4458.66|4420.66|4460.38|4422.38|4458.66|4420.66|10
1605625580000|2020-11-17 15:06:20|4458.71|4420.71|4458.42|4420.42|4458.71|4420.71|4458.42|4420.42|10
1605625590000|2020-11-17 15:06:30|4458.37|4420.37|4456.69|4418.69|4458.37|4420.37|4456.69|4418.69|10
1605625600000|2020-11-17 15:06:40|4456.55|4418.55|4456.62|4418.62|4457|4419|4456.55|4418.55|10
1605625610000|2020-11-17 15:06:50|4456.9|4418.9|4457.44|4419.44|4457.44|4419.44|4456.9|4418.9|10
1605625620000|2020-11-17 15:07:00|4457.16|4419.16|4457.74|4419.74|4458.23|4420.23|4457.16|4419.16|10
1605625630000|2020-11-17 15:07:10|4457.61|4419.61|4456.19|4418.19|4457.61|4419.61|4456.19|4418.19|9
1605625640000|2020-11-17 15:07:20|4455.8|4417.8|4454.38|4416.38|4455.8|4417.8|4454.38|4416.38|10
1605625650000|2020-11-17 15:07:30|4454.25|4416.25|4454.08|4416.08|4454.26|4416.26|4454.02|4416.02|10
1605625660000|2020-11-17 15:07:40|4454.16|4416.16|4453.31|4415.31|4454.16|4416.16|4453.31|4415.31|10
1605625670000|2020-11-17 15:07:50|4452.93|4414.93|4451.62|4413.62|4452.93|4414.93|4451.62|4413.62|9
1605625680000|2020-11-17 15:08:00|4451.8|4413.8|4451.67|4413.67|4451.89|4413.89|4451.67|4413.67|9
1605625690000|2020-11-17 15:08:10|4451.76|4413.76|4450.87|4412.87|4451.76|4413.76|4450.87|4412.87|9
1605625700000|2020-11-17 15:08:20|4450.94|4412.94|4449.22|4411.22|4450.94|4412.94|4449.22|4411.22|10
1605625710000|2020-11-17 15:08:30|4449.12|4411.12|4448.84|4410.84|4449.2|4411.2|4448.62|4410.62|9
1605625720000|2020-11-17 15:08:40|4448.7|4410.7|4448.61|4410.61|4448.92|4410.92|4448.56|4410.56|10
1605625730000|2020-11-17 15:08:50|4448.7|4410.7|4447.29|4409.29|4448.7|4410.7|4447.29|4409.29|10
1605625740000|2020-11-17 15:09:00|4447.17|4409.17|4444.44|4406.44|4447.17|4409.17|4444.44|4406.44|9
1605625750000|2020-11-17 15:09:10|4444.39|4406.39|4443.71|4405.71|4444.39|4406.39|4443.51|4405.51|10
1605625760000|2020-11-17 15:09:20|4443.52|4405.52|4442.86|4404.86|4443.52|4405.52|4442.86|4404.86|8
1605625770000|2020-11-17 15:09:30|4442.9|4404.9|4443.21|4405.21|4443.63|4405.63|4442.9|4404.9|9
1605625780000|2020-11-17 15:09:40|4443.17|4405.17|4442.23|4404.23|4443.17|4405.17|4442.15|4404.15|10
1605625790000|2020-11-17 15:09:50|4442.38|4404.38|4440.52|4402.52|4442.38|4404.38|4440.52|4402.52|10
1605625800000|2020-11-17 15:10:00|4440.5|4402.5|4439.68|4401.68|4440.53|4402.53|4439.68|4401.68|9
1605625810000|2020-11-17 15:10:10|4439.42|4401.42|4438.31|4400.31|4439.42|4401.42|4438.29|4400.29|10
1605625820000|2020-11-17 15:10:20|4439.06|4401.06|4437.52|4399.52|4439.06|4401.06|4437.52|4399.52|10
1605625830000|2020-11-17 15:10:30|4437.47|4399.47|4437.83|4399.83|4437.83|4399.83|4436.64|4398.64|10
1605625840000|2020-11-17 15:10:40|4437.96|4399.96|4437.7|4399.7|4438.14|4400.14|4437.7|4399.7|10
1605625850000|2020-11-17 15:10:50|4437.65|4399.65|4438.48|4400.48|4438.59|4400.59|4437.54|4399.54|10
1605625860000|2020-11-17 15:11:00|4438.51|4400.51|4439.7|4401.7|4439.7|4401.7|4438.51|4400.51|10
1605625870000|2020-11-17 15:11:10|4439.58|4401.58|4439.69|4401.69|4439.69|4401.69|4439.36|4401.36|10
1605625880000|2020-11-17 15:11:20|4439.92|4401.92|4440.96|4402.96|4440.96|4402.96|4439.92|4401.92|10
1605625890000|2020-11-17 15:11:30|4440.86|4402.86|4441.87|4403.87|4441.87|4403.87|4440.86|4402.86|10
1605625900000|2020-11-17 15:11:40|4441.77|4403.77|4441.51|4403.51|4441.77|4403.77|4441.51|4403.51|9
1605625910000|2020-11-17 15:11:50|4441.4|4403.4|4440.59|4402.59|4441.73|4403.73|4440.59|4402.59|10
1605625920000|2020-11-17 15:12:00|4440.72|4402.72|4441.14|4403.14|4441.26|4403.26|4440.72|4402.72|10
1605625930000|2020-11-17 15:12:10|4441.4|4403.4|4442.29|4404.29|4442.29|4404.29|4441.29|4403.29|9
1605625940000|2020-11-17 15:12:20|4442.33|4404.33|4443.92|4405.92|4443.92|4405.92|4442.33|4404.33|10
1605625950000|2020-11-17 15:12:30|4443.95|4405.95|4444.16|4406.16|4444.23|4406.23|4443.95|4405.95|9
1605625960000|2020-11-17 15:12:40|4444.15|4406.15|4443.15|4405.15|4444.15|4406.15|4443.15|4405.15|10
1605625970000|2020-11-17 15:12:50|4443.07|4405.07|4443.17|4405.17|4443.27|4405.27|4442.8|4404.8|9
1605625980000|2020-11-17 15:13:00|4443.23|4405.23|4444.18|4406.18|4444.18|4406.18|4443.23|4405.23|9
1605625990000|2020-11-17 15:13:10|4444.42|4406.42|4446.29|4408.29|4446.29|4408.29|4444.42|4406.42|10
1605626000000|2020-11-17 15:13:20|4446.32|4408.32|4445.62|4407.62|4446.32|4408.32|4445.62|4407.62|10
1605626010000|2020-11-17 15:13:30|4445.61|4407.61|4445.75|4407.75|4446|4408|4445.52|4407.52|10
1605626020000|2020-11-17 15:13:40|4445.57|4407.57|4445.4|4407.4|4445.57|4407.57|4445.35|4407.35|9
1605626030000|2020-11-17 15:13:50|4445.43|4407.43|4445.74|4407.74|4445.74|4407.74|4445.29|4407.29|10
1605626040000|2020-11-17 15:14:00|4445.75|4407.75|4446.08|4408.08|4446.24|4408.24|4445.75|4407.75|10
1605626050000|2020-11-17 15:14:10|4446.05|4408.05|4445.95|4407.95|4446.05|4408.05|4445.9|4407.9|9
1605626060000|2020-11-17 15:14:20|4445.93|4407.93|4445.4|4407.4|4446.07|4408.07|4445.4|4407.4|10
1605626070000|2020-11-17 15:14:30|4445.32|4407.32|4444.63|4406.63|4445.32|4407.32|4444.56|4406.56|10
1605626080000|2020-11-17 15:14:40|4444.78|4406.78|4444.73|4406.73|4444.87|4406.87|4444.69|4406.69|8
1605626090000|2020-11-17 15:14:50|4444.68|4406.68|4444.42|4406.42|4444.68|4406.68|4444.31|4406.31|8
1605626100000|2020-11-17 15:15:00|4444.35|4406.35|4444.39|4406.39|4444.54|4406.54|4444.22|4406.22|10
1605626110000|2020-11-17 15:15:10|4444.37|4406.37|4443.56|4405.56|4444.37|4406.37|4443.45|4405.45|10
1605626120000|2020-11-17 15:15:20|4443.5|4405.5|4441.6|4403.6|4443.5|4405.5|4441.56|4403.56|10
1605626130000|2020-11-17 15:15:30|4441.43|4403.43|4441.68|4403.68|4441.73|4403.73|4441.43|4403.43|9
1605626140000|2020-11-17 15:15:40|4441.55|4403.55|4440.42|4402.42|4441.55|4403.55|4440.42|4402.42|10
1605626150000|2020-11-17 15:15:50|4440.51|4402.51|4439.77|4401.77|4440.74|4402.74|4439.77|4401.77|10
1605626160000|2020-11-17 15:16:00|4439.8|4401.8|4439.49|4401.49|4440.04|4402.04|4439.49|4401.49|10
1605626170000|2020-11-17 15:16:10|4439.29|4401.29|4438.92|4400.92|4439.29|4401.29|4438.89|4400.89|10
1605626180000|2020-11-17 15:16:20|4438.9|4400.9|4438.6|4400.6|4438.9|4400.9|4438.42|4400.42|10
1605626190000|2020-11-17 15:16:30|4438.58|4400.58|4438.5|4400.5|4438.58|4400.58|4438.16|4400.16|10
1605626200000|2020-11-17 15:16:40|4438.25|4400.25|4437.57|4399.57|4438.28|4400.28|4437.53|4399.53|10
1605626210000|2020-11-17 15:16:50|4437.65|4399.65|4436|4398|4437.72|4399.72|4436|4398|10
1605626220000|2020-11-17 15:17:00|4435.99|4397.99|4434.46|4396.46|4435.99|4397.99|4434.45|4396.45|10
1605626230000|2020-11-17 15:17:10|4434.38|4396.38|4434.24|4396.24|4434.77|4396.77|4434.24|4396.24|10
1605626240000|2020-11-17 15:17:20|4434.46|4396.46|4433.18|4395.18|4434.5|4396.5|4433.18|4395.18|10
1605626250000|2020-11-17 15:17:30|4433.32|4395.32|4432.76|4394.76|4433.32|4395.32|4432.7|4394.7|8
1605626260000|2020-11-17 15:17:40|4432.7|4394.7|4432.21|4394.21|4433.04|4395.04|4432.21|4394.21|10
1605626270000|2020-11-17 15:17:50|4432.16|4394.16|4432.59|4394.59|4432.73|4394.73|4431.98|4393.98|10
1605626280000|2020-11-17 15:18:00|4432.67|4394.67|4433.09|4395.09|4433.49|4395.49|4432.67|4394.67|10
1605626290000|2020-11-17 15:18:10|4433.24|4395.24|4433.04|4395.04|4433.27|4395.27|4433.04|4395.04|10
1605626300000|2020-11-17 15:18:20|4432.91|4394.91|4433.74|4395.74|4433.74|4395.74|4432.89|4394.89|10
1605626310000|2020-11-17 15:18:30|4433.75|4395.75|4435.03|4397.03|4435.03|4397.03|4433.75|4395.75|10
1605626320000|2020-11-17 15:18:40|4435.39|4397.39|4435.38|4397.38|4435.39|4397.39|4434.93|4396.93|10
1605626330000|2020-11-17 15:18:50|4435.21|4397.21|4435.17|4397.17|4435.21|4397.21|4435.02|4397.02|9
1605626340000|2020-11-17 15:19:00|4435.12|4397.12|4434.89|4396.89|4435.22|4397.22|4434.87|4396.87|10
1605626350000|2020-11-17 15:19:10|4435.14|4397.14|4435.36|4397.36|4435.36|4397.36|4435.13|4397.13|9
1605626360000|2020-11-17 15:19:20|4435.4|4397.4|4434.86|4396.86|4435.42|4397.42|4434.86|4396.86|10
1605626370000|2020-11-17 15:19:30|4434.81|4396.81|4433.09|4395.09|4434.81|4396.81|4433.09|4395.09|10
1605626380000|2020-11-17 15:19:40|4432.7|4394.7|4431.35|4393.35|4432.7|4394.7|4431.35|4393.35|10
1605626390000|2020-11-17 15:19:50|4430.92|4392.92|4430.26|4392.26|4431.09|4393.09|4430.24|4392.24|10
1605626400000|2020-11-17 15:20:00|4430.45|4392.45|4430.61|4392.61|4430.61|4392.61|4430.2|4392.2|9
1605626410000|2020-11-17 15:20:10|4430.65|4392.65|4430.3|4392.3|4430.65|4392.65|4430.3|4392.3|10
1605626420000|2020-11-17 15:20:20|4430.34|4392.34|4430.32|4392.32|4430.35|4392.35|4430.25|4392.25|10
1605626430000|2020-11-17 15:20:30|4430.25|4392.25|4429.37|4391.37|4430.25|4392.25|4429.37|4391.37|10
1605626440000|2020-11-17 15:20:40|4429.3|4391.3|4428.63|4390.63|4429.3|4391.3|4428.63|4390.63|10
1605626450000|2020-11-17 15:20:50|4428.69|4390.69|4426.48|4388.48|4428.69|4390.69|4426.48|4388.48|9
1605626460000|2020-11-17 15:21:00|4426.29|4388.29|4424.29|4386.29|4426.29|4388.29|4424.29|4386.29|10
1605626470000|2020-11-17 15:21:10|4424.2|4386.2|4422.54|4384.54|4424.2|4386.2|4422.54|4384.54|10
1605626480000|2020-11-17 15:21:20|4422.57|4384.57|4421.37|4383.37|4422.57|4384.57|4421.3|4383.3|10
1605626490000|2020-11-17 15:21:30|4421.47|4383.47|4422.52|4384.52|4422.89|4384.89|4421.47|4383.47|10
1605626500000|2020-11-17 15:21:40|4422.33|4384.33|4423.43|4385.43|4423.43|4385.43|4422.12|4384.12|10
1605626510000|2020-11-17 15:21:50|4423.92|4385.92|4425.82|4387.82|4425.82|4387.82|4423.92|4385.92|10
1605626520000|2020-11-17 15:22:00|4425.75|4387.75|4426.99|4388.99|4426.99|4388.99|4425.62|4387.62|10
1605626530000|2020-11-17 15:22:10|4427.17|4389.17|4428.36|4390.36|4428.44|4390.44|4427.17|4389.17|9
1605626540000|2020-11-17 15:22:20|4428.53|4390.53|4429.51|4391.51|4429.51|4391.51|4428.53|4390.53|10
1605626550000|2020-11-17 15:22:30|4429.77|4391.77|4429.58|4391.58|4430.11|4392.11|4429.4|4391.4|10
1605626560000|2020-11-17 15:22:40|4429.47|4391.47|4430.32|4392.32|4430.32|4392.32|4429.47|4391.47|9
1605626570000|2020-11-17 15:22:50|4430.55|4392.55|4431.47|4393.47|4431.67|4393.67|4430.55|4392.55|10
1605626580000|2020-11-17 15:23:00|4431.24|4393.24|4431.48|4393.48|4431.48|4393.48|4431.1|4393.1|10
1605626590000|2020-11-17 15:23:10|4431.4|4393.4|4433.57|4395.57|4433.57|4395.57|4431.4|4393.4|10
1605626600000|2020-11-17 15:23:20|4433.67|4395.67|4436.01|4398.01|4436.01|4398.01|4433.67|4395.67|10
1605626610000|2020-11-17 15:23:30|4436.02|4398.02|4435.41|4397.41|4436.52|4398.52|4435.41|4397.41|10
1605626620000|2020-11-17 15:23:40|4435.33|4397.33|4436.42|4398.42|4436.42|4398.42|4435.25|4397.25|10
1605626630000|2020-11-17 15:23:50|4436.37|4398.37|4435.96|4397.96|4436.37|4398.37|4435.63|4397.63|10
1605626640000|2020-11-17 15:24:00|4435.98|4397.98|4436.73|4398.73|4436.81|4398.81|4435.98|4397.98|9
1605626650000|2020-11-17 15:24:10|4436.84|4398.84|4437.86|4399.86|4437.86|4399.86|4436.83|4398.83|10
1605626660000|2020-11-17 15:24:20|4437.99|4399.99|4437.32|4399.32|4437.99|4399.99|4437.32|4399.32|10
1605626670000|2020-11-17 15:24:30|4437.23|4399.23|4438.69|4400.69|4438.82|4400.82|4437.23|4399.23|10
1605626680000|2020-11-17 15:24:40|4438.67|4400.67|4438.13|4400.13|4438.69|4400.69|4438.13|4400.13|10
1605626690000|2020-11-17 15:24:50|4438.1|4400.1|4437.77|4399.77|4438.19|4400.19|4437.6|4399.6|10
1605626700000|2020-11-17 15:25:00|4437.87|4399.87|4438.02|4400.02|4438.02|4400.02|4437.63|4399.63|10
1605626710000|2020-11-17 15:25:10|4438.19|4400.19|4438.97|4400.97|4439.04|4401.04|4438.19|4400.19|10
1605626720000|2020-11-17 15:25:20|4439.04|4401.04|4439.89|4401.89|4439.89|4401.89|4439.04|4401.04|10
1605626730000|2020-11-17 15:25:30|4440.03|4402.03|4441.01|4403.01|4441.01|4403.01|4440.03|4402.03|10
1605626740000|2020-11-17 15:25:40|4440.94|4402.94|4440.51|4402.51|4440.95|4402.95|4440.51|4402.51|10
1605626750000|2020-11-17 15:25:50|4440.43|4402.43|4440.43|4402.43|4440.59|4402.59|4440.34|4402.34|8
1605626760000|2020-11-17 15:26:00|4440.51|4402.51|4439.82|4401.82|4440.52|4402.52|4439.82|4401.82|10
1605626770000|2020-11-17 15:26:10|4439.81|4401.81|4440.33|4402.33|4440.33|4402.33|4439.38|4401.38|10
1605626780000|2020-11-17 15:26:20|4440.47|4402.47|4439.41|4401.41|4440.47|4402.47|4439.31|4401.31|10
1605626790000|2020-11-17 15:26:30|4439.68|4401.68|4439.2|4401.2|4439.68|4401.68|4439.03|4401.03|10
1605626800000|2020-11-17 15:26:40|4439.01|4401.01|4438.97|4400.97|4439.4|4401.4|4438.84|4400.84|10
1605626810000|2020-11-17 15:26:50|4439.11|4401.11|4439.06|4401.06|4439.11|4401.11|4438.69|4400.69|10
1605626820000|2020-11-17 15:27:00|4439.11|4401.11|4439.8|4401.8|4439.8|4401.8|4438.89|4400.89|9
1605626830000|2020-11-17 15:27:10|4439.82|4401.82|4441.24|4403.24|4441.24|4403.24|4439.82|4401.82|10
1605626840000|2020-11-17 15:27:20|4441.3|4403.3|4444.44|4406.44|4444.44|4406.44|4441.3|4403.3|10
1605626850000|2020-11-17 15:27:30|4444.65|4406.65|4445.88|4407.88|4445.88|4407.88|4444.64|4406.64|10
1605626860000|2020-11-17 15:27:40|4445.83|4407.83|4446.6|4408.6|4446.68|4408.68|4445.83|4407.83|10
1605626870000|2020-11-17 15:27:50|4446.44|4408.44|4445.85|4407.85|4446.44|4408.44|4445.8|4407.8|10
1605626880000|2020-11-17 15:28:00|4445.73|4407.73|4445.41|4407.41|4445.86|4407.86|4445.41|4407.41|10
1605626890000|2020-11-17 15:28:10|4445.75|4407.75|4445.88|4407.88|4446.18|4408.18|4445.71|4407.71|9
1605626900000|2020-11-17 15:28:20|4445.98|4407.98|4447.52|4409.52|4447.52|4409.52|4445.98|4407.98|10
1605626910000|2020-11-17 15:28:30|4447.5|4409.5|4448.18|4410.18|4448.18|4410.18|4447.5|4409.5|10
1605626920000|2020-11-17 15:28:40|4447.84|4409.84|4448.81|4410.81|4448.81|4410.81|4447.84|4409.84|9
1605626930000|2020-11-17 15:28:50|4448.77|4410.77|4448.27|4410.27|4448.77|4410.77|4448.2|4410.2|9
1605626940000|2020-11-17 15:29:00|4447.77|4409.77|4447.93|4409.93|4447.94|4409.94|4447.53|4409.53|9
1605626950000|2020-11-17 15:29:10|4448.02|4410.02|4448.02|4410.02|4448.08|4410.08|4447.78|4409.78|10
1605626960000|2020-11-17 15:29:20|4447.79|4409.79|4446.07|4408.07|4447.84|4409.84|4446.07|4408.07|10
1605626970000|2020-11-17 15:29:30|4445.66|4407.66|4443.71|4405.71|4445.66|4407.66|4443.5|4405.5|10
1605626980000|2020-11-17 15:29:40|4443.29|4405.29|4442.54|4404.54|4443.29|4405.29|4442.36|4404.36|9
1605626990000|2020-11-17 15:29:50|4442.45|4404.45|4442.19|4404.19|4442.45|4404.45|4442.17|4404.17|10
1605627000000|2020-11-17 15:30:00|4442.09|4404.09|4441.37|4403.37|4442.15|4404.15|4441.37|4403.37|10
1605627010000|2020-11-17 15:30:10|4441.1|4403.1|4442.08|4404.08|4442.08|4404.08|4440.97|4402.97|8
1605627020000|2020-11-17 15:30:20|4442.28|4404.28|4443.35|4405.35|4443.49|4405.49|4442.25|4404.25|10
1605627030000|2020-11-17 15:30:30|4443.43|4405.43|4445.36|4407.36|4445.38|4407.38|4443.43|4405.43|10
1605627040000|2020-11-17 15:30:40|4445.65|4407.65|4446.1|4408.1|4446.24|4408.24|4445.65|4407.65|10
1605627050000|2020-11-17 15:30:50|4445.99|4407.99|4447.11|4409.11|4447.11|4409.11|4445.99|4407.99|8
1605627060000|2020-11-17 15:31:00|4447.24|4409.24|4448.22|4410.22|4448.22|4410.22|4447.24|4409.24|10
1605627070000|2020-11-17 15:31:10|4448.36|4410.36|4448.06|4410.06|4448.71|4410.71|4448.03|4410.03|10
1605627080000|2020-11-17 15:31:20|4448.19|4410.19|4448.36|4410.36|4448.73|4410.73|4448.19|4410.19|10
1605627090000|2020-11-17 15:31:30|4448.24|4410.24|4448.66|4410.66|4448.66|4410.66|4447.84|4409.84|9
1605627100000|2020-11-17 15:31:40|4448.37|4410.37|4447.32|4409.32|4448.45|4410.45|4447.06|4409.06|10
1605627110000|2020-11-17 15:31:50|4446.96|4408.96|4446.6|4408.6|4446.96|4408.96|4446.33|4408.33|10
1605627120000|2020-11-17 15:32:00|4446.65|4408.65|4446.65|4408.65|4447.21|4409.21|4446.65|4408.65|9
1605627130000|2020-11-17 15:32:10|4446.68|4408.68|4445.02|4407.02|4446.68|4408.68|4444.91|4406.91|10
1605627140000|2020-11-17 15:32:20|4444.9|4406.9|4443.22|4405.22|4445|4407|4443.22|4405.22|10
1605627150000|2020-11-17 15:32:30|4442.62|4404.62|4441.28|4403.28|4442.73|4404.73|4441.28|4403.28|10
1605627160000|2020-11-17 15:32:40|4441.17|4403.17|4441.08|4403.08|4441.18|4403.18|4440.42|4402.42|10
1605627170000|2020-11-17 15:32:50|4441.03|4403.03|4440.94|4402.94|4441.03|4403.03|4440.78|4402.78|9
1605627180000|2020-11-17 15:33:00|4440.85|4402.85|4440.63|4402.63|4441.12|4403.12|4440.51|4402.51|10
1605627190000|2020-11-17 15:33:10|4440.68|4402.68|4441.37|4403.37|4441.37|4403.37|4440.57|4402.57|10
1605627200000|2020-11-17 15:33:20|4441.33|4403.33|4440.64|4402.64|4441.33|4403.33|4440.64|4402.64|9
1605627210000|2020-11-17 15:33:30|4440.22|4402.22|4439.27|4401.27|4440.22|4402.22|4439.24|4401.24|10
1605627220000|2020-11-17 15:33:40|4439.46|4401.46|4438.31|4400.31|4439.46|4401.46|4438.31|4400.31|10
1605627230000|2020-11-17 15:33:50|4438.26|4400.26|4437.51|4399.51|4438.34|4400.34|4437.51|4399.51|10
1605627240000|2020-11-17 15:34:00|4437.66|4399.66|4440.16|4402.16|4440.16|4402.16|4437.66|4399.66|10
1605627250000|2020-11-17 15:34:10|4440.18|4402.18|4439.81|4401.81|4441.02|4403.02|4439.64|4401.64|10
1605627260000|2020-11-17 15:34:20|4439.75|4401.75|4439.87|4401.87|4440|4402|4439.61|4401.61|10
1605627270000|2020-11-17 15:34:30|4439.79|4401.79|4440.19|4402.19|4440.28|4402.28|4439.68|4401.68|9
1605627280000|2020-11-17 15:34:40|4440.01|4402.01|4440.56|4402.56|4440.56|4402.56|4440.01|4402.01|10
1605627290000|2020-11-17 15:34:50|4440.62|4402.62|4441.27|4403.27|4441.27|4403.27|4440.62|4402.62|10
1605627300000|2020-11-17 15:35:00|4441.34|4403.34|4442.12|4404.12|4442.21|4404.21|4441.34|4403.34|10
1605627310000|2020-11-17 15:35:10|4442.05|4404.05|4441.42|4403.42|4442.05|4404.05|4441.34|4403.34|9
1605627320000|2020-11-17 15:35:20|4441.39|4403.39|4441.1|4403.1|4441.39|4403.39|4441.1|4403.1|9
1605627330000|2020-11-17 15:35:30|4440.98|4402.98|4440.51|4402.51|4440.98|4402.98|4440.2|4402.2|9
1605627340000|2020-11-17 15:35:40|4440.31|4402.31|4440.19|4402.19|4440.5|4402.5|4439.93|4401.93|10
1605627350000|2020-11-17 15:35:50|4440.1|4402.1|4438.62|4400.62|4440.1|4402.1|4438.62|4400.62|9
1605627360000|2020-11-17 15:36:00|4438.63|4400.63|4438.82|4400.82|4438.82|4400.82|4438.39|4400.39|10
1605627370000|2020-11-17 15:36:10|4438.97|4400.97|4438.74|4400.74|4439.18|4401.18|4438.66|4400.66|10
1605627380000|2020-11-17 15:36:20|4438.86|4400.86|4438.23|4400.23|4438.93|4400.93|4438.23|4400.23|10
1605627390000|2020-11-17 15:36:30|4438.13|4400.13|4437.76|4399.76|4438.13|4400.13|4437.41|4399.41|10
1605627400000|2020-11-17 15:36:40|4437.54|4399.54|4436.09|4398.09|4437.64|4399.64|4436.09|4398.09|10
1605627410000|2020-11-17 15:36:50|4436.19|4398.19|4436.18|4398.18|4436.26|4398.26|4435.88|4397.88|9
1605627420000|2020-11-17 15:37:00|4436.35|4398.35|4438.36|4400.36|4438.36|4400.36|4436.35|4398.35|9
1605627430000|2020-11-17 15:37:10|4438.56|4400.56|4437.69|4399.69|4438.83|4400.83|4437.69|4399.69|10
1605627440000|2020-11-17 15:37:20|4437.61|4399.61|4437.16|4399.16|4438.07|4400.07|4437.15|4399.15|10
1605627450000|2020-11-17 15:37:30|4437.04|4399.04|4436.4|4398.4|4437.04|4399.04|4436.38|4398.38|9
1605627460000|2020-11-17 15:37:40|4436.33|4398.33|4435.49|4397.49|4436.33|4398.33|4435.06|4397.06|10
1605627470000|2020-11-17 15:37:50|4435.4|4397.4|4436.03|4398.03|4436.03|4398.03|4435.39|4397.39|9
1605627480000|2020-11-17 15:38:00|4435.9|4397.9|4435.81|4397.81|4435.92|4397.92|4435.81|4397.81|10
1605627490000|2020-11-17 15:38:10|4435.77|4397.77|4435.7|4397.7|4436.12|4398.12|4435.55|4397.55|9
1605627500000|2020-11-17 15:38:20|4435.71|4397.71|4435.71|4397.71|4435.9|4397.9|4435.63|4397.63|10
1605627510000|2020-11-17 15:38:30|4435.41|4397.41|4435.46|4397.46|4435.85|4397.85|4435.41|4397.41|9
1605627520000|2020-11-17 15:38:40|4435.61|4397.61|4435.07|4397.07|4435.67|4397.67|4434.82|4396.82|9
1605627530000|2020-11-17 15:38:50|4435.09|4397.09|4435.05|4397.05|4435.17|4397.17|4434.8|4396.8|10
1605627540000|2020-11-17 15:39:00|4434.93|4396.93|4436.19|4398.19|4436.19|4398.19|4434.93|4396.93|9
1605627550000|2020-11-17 15:39:10|4436.3|4398.3|4437.81|4399.81|4437.81|4399.81|4436.29|4398.29|10
1605627560000|2020-11-17 15:39:20|4437.87|4399.87|4440.17|4402.17|4440.17|4402.17|4437.87|4399.87|10
1605627570000|2020-11-17 15:39:30|4440.31|4402.31|4442.23|4404.23|4442.23|4404.23|4440.31|4402.31|10
1605627580000|2020-11-17 15:39:40|4442.21|4404.21|4442.18|4404.18|4442.24|4404.24|4441.9|4403.9|10
1605627590000|2020-11-17 15:39:50|4442.5|4404.5|4442.02|4404.02|4442.87|4404.87|4442.02|4404.02|10
1605627600000|2020-11-17 15:40:00|4441.89|4403.89|4440.68|4402.68|4441.89|4403.89|4440.68|4402.68|10
1605627610000|2020-11-17 15:40:10|4440.73|4402.73|4440.42|4402.42|4440.75|4402.75|4440.25|4402.25|9
1605627620000|2020-11-17 15:40:20|4440.51|4402.51|4440.91|4402.91|4441|4403|4440.51|4402.51|10
1605627630000|2020-11-17 15:40:30|4440.87|4402.87|4440.82|4402.82|4441.3|4403.3|4440.82|4402.82|10
1605627640000|2020-11-17 15:40:40|4440.86|4402.86|4441.44|4403.44|4441.53|4403.53|4440.86|4402.86|10
1605627650000|2020-11-17 15:40:50|4441.56|4403.56|4441.71|4403.71|4441.84|4403.84|4441.51|4403.51|9
1605627660000|2020-11-17 15:41:00|4441.83|4403.83|4442.06|4404.06|4442.06|4404.06|4441.72|4403.72|10
1605627670000|2020-11-17 15:41:10|4442.03|4404.03|4443.88|4405.88|4443.88|4405.88|4442.03|4404.03|10
1605627680000|2020-11-17 15:41:20|4444.12|4406.12|4444.34|4406.34|4444.74|4406.74|4444.12|4406.12|10
1605627690000|2020-11-17 15:41:30|4444.37|4406.37|4443.32|4405.32|4444.37|4406.37|4443.32|4405.32|9
1605627700000|2020-11-17 15:41:40|4443.35|4405.35|4444.15|4406.15|4444.15|4406.15|4443.33|4405.33|10
1605627710000|2020-11-17 15:41:50|4444.26|4406.26|4443.75|4405.75|4444.3|4406.3|4443.75|4405.75|10
1605627720000|2020-11-17 15:42:00|4443.58|4405.58|4444.01|4406.01|4444.08|4406.08|4443.46|4405.46|9
1605627730000|2020-11-17 15:42:10|4444.15|4406.15|4444.9|4406.9|4444.9|4406.9|4444.15|4406.15|10
1605627740000|2020-11-17 15:42:20|4445.05|4407.05|4443.94|4405.94|4445.05|4407.05|4443.94|4405.94|10
1605627750000|2020-11-17 15:42:30|4443.9|4405.9|4442.67|4404.67|4443.9|4405.9|4442.67|4404.67|10
1605627760000|2020-11-17 15:42:40|4442.53|4404.53|4442.41|4404.41|4442.53|4404.53|4441.63|4403.63|10
1605627770000|2020-11-17 15:42:50|4442.48|4404.48|4442.53|4404.53|4442.74|4404.74|4442.47|4404.47|10
1605627780000|2020-11-17 15:43:00|4442.64|4404.64|4442.4|4404.4|4442.69|4404.69|4442.4|4404.4|9
1605627790000|2020-11-17 15:43:10|4442.28|4404.28|4441.85|4403.85|4442.37|4404.37|4441.83|4403.83|10
1605627800000|2020-11-17 15:43:20|4441.62|4403.62|4442.27|4404.27|4442.27|4404.27|4441.62|4403.62|10
1605627810000|2020-11-17 15:43:30|4442.38|4404.38|4444.46|4406.46|4444.46|4406.46|4442.38|4404.38|10
1605627820000|2020-11-17 15:43:40|4444.29|4406.29|4443.97|4405.97|4444.69|4406.69|4443.97|4405.97|10
1605627830000|2020-11-17 15:43:50|4443.89|4405.89|4442.88|4404.88|4443.89|4405.89|4442.88|4404.88|9
1605627840000|2020-11-17 15:44:00|4442.78|4404.78|4443.58|4405.58|4443.58|4405.58|4442.78|4404.78|10
1605627850000|2020-11-17 15:44:10|4443.59|4405.59|4443.29|4405.29|4443.59|4405.59|4443.23|4405.23|9
1605627860000|2020-11-17 15:44:20|4443.2|4405.2|4443.04|4405.04|4443.2|4405.2|4442.84|4404.84|10
1605627870000|2020-11-17 15:44:30|4443.03|4405.03|4442.72|4404.72|4443.36|4405.36|4442.72|4404.72|10
1605627880000|2020-11-17 15:44:40|4442.85|4404.85|4442.59|4404.59|4443.03|4405.03|4442.55|4404.55|10
1605627890000|2020-11-17 15:44:50|4442.38|4404.38|4442.68|4404.68|4442.81|4404.81|4442.38|4404.38|10
1605627900000|2020-11-17 15:45:00|4442.61|4404.61|4442.16|4404.16|4442.61|4404.61|4442.16|4404.16|10
1605627910000|2020-11-17 15:45:10|4442.07|4404.07|4442.82|4404.82|4442.82|4404.82|4442.07|4404.07|10
1605627920000|2020-11-17 15:45:20|4443.09|4405.09|4444.13|4406.13|4444.13|4406.13|4443.09|4405.09|10
1605627930000|2020-11-17 15:45:30|4443.93|4405.93|4443.76|4405.76|4443.93|4405.93|4443.64|4405.64|9
1605627940000|2020-11-17 15:45:40|4443.75|4405.75|4443.49|4405.49|4443.95|4405.95|4443.49|4405.49|10
1605627950000|2020-11-17 15:45:50|4443.46|4405.46|4444.15|4406.15|4444.15|4406.15|4443.17|4405.17|10
1605627960000|2020-11-17 15:46:00|4443.7|4405.7|4444.94|4406.94|4444.94|4406.94|4443.7|4405.7|10
1605627970000|2020-11-17 15:46:10|4444.93|4406.93|4445.21|4407.21|4445.21|4407.21|4444.88|4406.88|10
1605627980000|2020-11-17 15:46:20|4445.05|4407.05|4445.37|4407.37|4445.37|4407.37|4444.95|4406.95|9
1605627990000|2020-11-17 15:46:30|4445.34|4407.34|4445.48|4407.48|4445.53|4407.53|4445.25|4407.25|10
1605628000000|2020-11-17 15:46:40|4445.28|4407.28|4445.34|4407.34|4445.67|4407.67|4445.28|4407.28|10
1605628010000|2020-11-17 15:46:50|4445.31|4407.31|4444.3|4406.3|4445.31|4407.31|4444.25|4406.25|10
1605628020000|2020-11-17 15:47:00|4444.28|4406.28|4444.15|4406.15|4444.28|4406.28|4443.99|4405.99|8
1605628030000|2020-11-17 15:47:10|4444.05|4406.05|4444.82|4406.82|4444.83|4406.83|4444.05|4406.05|9
1605628040000|2020-11-17 15:47:20|4444.67|4406.67|4444.27|4406.27|4444.67|4406.67|4444.24|4406.24|10
1605628050000|2020-11-17 15:47:30|4444.18|4406.18|4444.23|4406.23|4444.23|4406.23|4443.97|4405.97|9
1605628060000|2020-11-17 15:47:40|4444.17|4406.17|4444.36|4406.36|4444.36|4406.36|4443.92|4405.92|10
1605628070000|2020-11-17 15:47:50|4444.5|4406.5|4445.66|4407.66|4445.66|4407.66|4444.5|4406.5|10
1605628080000|2020-11-17 15:48:00|4445.75|4407.75|4446.36|4408.36|4446.41|4408.41|4445.75|4407.75|10
1605628090000|2020-11-17 15:48:10|4446.42|4408.42|4445.93|4407.93|4446.42|4408.42|4445.56|4407.56|9
1605628100000|2020-11-17 15:48:20|4445.83|4407.83|4445.47|4407.47|4445.88|4407.88|4445.43|4407.43|10
1605628110000|2020-11-17 15:48:30|4445.48|4407.48|4444.92|4406.92|4445.48|4407.48|4444.88|4406.88|9
1605628120000|2020-11-17 15:48:40|4445.03|4407.03|4444.97|4406.97|4445.09|4407.09|4444.52|4406.52|9
1605628130000|2020-11-17 15:48:50|4444.91|4406.91|4445.76|4407.76|4445.76|4407.76|4444.47|4406.47|10
1605628140000|2020-11-17 15:49:00|4445.84|4407.84|4445.81|4407.81|4445.89|4407.89|4445.57|4407.57|9
1605628150000|2020-11-17 15:49:10|4445.9|4407.9|4446.5|4408.5|4446.6|4408.6|4445.86|4407.86|10
1605628160000|2020-11-17 15:49:20|4446.7|4408.7|4446.72|4408.72|4447|4409|4446.57|4408.57|10
1605628170000|2020-11-17 15:49:30|4447.04|4409.04|4448.1|4410.1|4448.1|4410.1|4446.4|4408.4|10
1605628180000|2020-11-17 15:49:40|4447.88|4409.88|4448.53|4410.53|4448.53|4410.53|4447.88|4409.88|8
1605628190000|2020-11-17 15:49:50|4448.81|4410.81|4450.89|4412.89|4450.89|4412.89|4448.66|4410.66|10
1605628200000|2020-11-17 15:50:00|4451.01|4413.01|4451.4|4413.4|4451.54|4413.54|4451.01|4413.01|9
1605628210000|2020-11-17 15:50:10|4451.42|4413.42|4450.49|4412.49|4451.42|4413.42|4450.49|4412.49|10
1605628220000|2020-11-17 15:50:20|4450.38|4412.38|4449.88|4411.88|4450.48|4412.48|4449.01|4411.01|9
1605628230000|2020-11-17 15:50:30|4450.26|4412.26|4450.77|4412.77|4450.77|4412.77|4450.26|4412.26|10
1605628240000|2020-11-17 15:50:40|4450.47|4412.47|4451.17|4413.17|4451.17|4413.17|4450.36|4412.36|10
1605628250000|2020-11-17 15:50:50|4451.02|4413.02|4451.19|4413.19|4451.19|4413.19|4450.91|4412.91|9
1605628260000|2020-11-17 15:51:00|4451.45|4413.45|4451.65|4413.65|4451.68|4413.68|4451.45|4413.45|10
1605628270000|2020-11-17 15:51:10|4452|4414|4453.59|4415.59|4453.59|4415.59|4452|4414|10
1605628280000|2020-11-17 15:51:20|4453.9|4415.9|4455.06|4417.06|4455.06|4417.06|4453.9|4415.9|10
1605628290000|2020-11-17 15:51:30|4454.85|4416.85|4456.31|4418.31|4456.31|4418.31|4454.69|4416.69|10
1605628300000|2020-11-17 15:51:40|4456.41|4418.41|4457.78|4419.78|4457.78|4419.78|4456.41|4418.41|10
1605628310000|2020-11-17 15:51:50|4457.97|4419.97|4458.74|4420.74|4458.8|4420.8|4457.91|4419.91|10
1605628320000|2020-11-17 15:52:00|4458.95|4420.95|4459.58|4421.58|4459.58|4421.58|4458.86|4420.86|10
1605628330000|2020-11-17 15:52:10|4459.61|4421.61|4459.94|4421.94|4459.94|4421.94|4459.61|4421.61|9
1605628340000|2020-11-17 15:52:20|4459.92|4421.92|4460.81|4422.81|4460.81|4422.81|4459.92|4421.92|10
1605628350000|2020-11-17 15:52:30|4460.8|4422.8|4461.51|4423.51|4461.51|4423.51|4460.8|4422.8|9
1605628360000|2020-11-17 15:52:40|4461.48|4423.48|4461.57|4423.57|4461.57|4423.57|4461.25|4423.25|9
1605628370000|2020-11-17 15:52:50|4461.82|4423.82|4462.2|4424.2|4462.39|4424.39|4461.74|4423.74|10
1605628380000|2020-11-17 15:53:00|4462.44|4424.44|4462.02|4424.02|4462.48|4424.48|4461.92|4423.92|10
1605628390000|2020-11-17 15:53:10|4462.24|4424.24|4462|4424|4462.24|4424.24|4462|4424|10
1605628400000|2020-11-17 15:53:20|4462.3|4424.3|4463.46|4425.46|4463.46|4425.46|4462.21|4424.21|10
1605628410000|2020-11-17 15:53:30|4463.81|4425.81|4465.78|4427.78|4465.78|4427.78|4463.81|4425.81|10
1605628420000|2020-11-17 15:53:40|4465.81|4427.81|4466.08|4428.08|4466.23|4428.23|4465.6|4427.6|10
1605628430000|2020-11-17 15:53:50|4465.98|4427.98|4465.31|4427.31|4465.98|4427.98|4464.99|4426.99|10
1605628440000|2020-11-17 15:54:00|4465.29|4427.29|4466.77|4428.77|4466.77|4428.77|4465.29|4427.29|10
1605628450000|2020-11-17 15:54:10|4466.91|4428.91|4469.28|4431.28|4469.28|4431.28|4466.91|4428.91|10
1605628460000|2020-11-17 15:54:20|4469.1|4431.1|4469.65|4431.65|4469.65|4431.65|4468.98|4430.98|9
1605628470000|2020-11-17 15:54:30|4469.62|4431.62|4469.27|4431.27|4469.79|4431.79|4469.11|4431.11|10
1605628480000|2020-11-17 15:54:40|4469.46|4431.46|4471.21|4433.21|4471.21|4433.21|4469.46|4431.46|10
1605628490000|2020-11-17 15:54:50|4471.24|4433.24|4472.05|4434.05|4472.05|4434.05|4471.24|4433.24|10
1605628500000|2020-11-17 15:55:00|4471.97|4433.97|4472.53|4434.53|4472.57|4434.57|4471.97|4433.97|10
1605628510000|2020-11-17 15:55:10|4472.33|4434.33|4471.64|4433.64|4472.62|4434.62|4471.64|4433.64|9
1605628520000|2020-11-17 15:55:20|4471.77|4433.77|4472.07|4434.07|4472.07|4434.07|4470.85|4432.85|10
1605628530000|2020-11-17 15:55:30|4472.12|4434.12|4471.13|4433.13|4472.5|4434.5|4471.13|4433.13|10
1605628540000|2020-11-17 15:55:40|4470.96|4432.96|4469.45|4431.45|4470.96|4432.96|4469.27|4431.27|10
1605628550000|2020-11-17 15:55:50|4469.32|4431.32|4469.9|4431.9|4469.9|4431.9|4469.2|4431.2|10
1605628560000|2020-11-17 15:56:00|4469.72|4431.72|4469.26|4431.26|4469.94|4431.94|4469.16|4431.16|10
1605628570000|2020-11-17 15:56:10|4468.96|4430.96|4468.04|4430.04|4468.96|4430.96|4468.04|4430.04|10
1605628580000|2020-11-17 15:56:20|4468.26|4430.26|4468.03|4430.03|4468.26|4430.26|4466.99|4428.99|10
1605628590000|2020-11-17 15:56:30|4468.01|4430.01|4465.4|4427.4|4468.01|4430.01|4465.4|4427.4|10
1605628600000|2020-11-17 15:56:40|4465.38|4427.38|4462.34|4424.34|4465.38|4427.38|4462.34|4424.34|10
1605628610000|2020-11-17 15:56:50|4461.97|4423.97|4460.29|4422.29|4461.97|4423.97|4460.29|4422.29|10
1605628620000|2020-11-17 15:57:00|4460.22|4422.22|4458.26|4420.26|4460.22|4422.22|4458.26|4420.26|10
1605628630000|2020-11-17 15:57:10|4458.14|4420.14|4459.02|4421.02|4459.02|4421.02|4458.03|4420.03|10
1605628640000|2020-11-17 15:57:20|4459.18|4421.18|4461.23|4423.23|4461.23|4423.23|4459.18|4421.18|10
1605628650000|2020-11-17 15:57:30|4461.51|4423.51|4461.77|4423.77|4461.93|4423.93|4461.51|4423.51|10
1605628660000|2020-11-17 15:57:40|4461.92|4423.92|4462.24|4424.24|4462.26|4424.26|4461.92|4423.92|10
1605628670000|2020-11-17 15:57:50|4462.25|4424.25|4463.21|4425.21|4463.33|4425.33|4462.07|4424.07|9
1605628680000|2020-11-17 15:58:00|4463.37|4425.37|4464.87|4426.87|4464.87|4426.87|4463.37|4425.37|10
1605628690000|2020-11-17 15:58:10|4465.04|4427.04|4465.18|4427.18|4465.61|4427.61|4464.63|4426.63|10
1605628700000|2020-11-17 15:58:20|4464.97|4426.97|4466|4428|4466.03|4428.03|4464.78|4426.78|10
1605628710000|2020-11-17 15:58:30|4466.12|4428.12|4467.43|4429.43|4467.43|4429.43|4466.12|4428.12|10
1605628720000|2020-11-17 15:58:40|4467.36|4429.36|4467.32|4429.32|4467.58|4429.58|4467.29|4429.29|9
1605628730000|2020-11-17 15:58:50|4467.42|4429.42|4468.8|4430.8|4468.8|4430.8|4467.4|4429.4|9
1605628740000|2020-11-17 15:59:00|4468.79|4430.79|4469.26|4431.26|4469.41|4431.41|4468.79|4430.79|10
1605628750000|2020-11-17 15:59:10|4469.34|4431.34|4468.51|4430.51|4469.51|4431.51|4468.51|4430.51|9
1605628760000|2020-11-17 15:59:20|4468.5|4430.5|4467.5|4429.5|4468.73|4430.73|4467.5|4429.5|10
1605628770000|2020-11-17 15:59:30|4467.45|4429.45|4467.26|4429.26|4467.67|4429.67|4467.26|4429.26|9
1605628780000|2020-11-17 15:59:40|4467.61|4429.61|4467.67|4429.67|4467.67|4429.67|4467.33|4429.33|9
1605628790000|2020-11-17 15:59:50|4467.63|4429.63|4468.76|4430.76|4468.76|4430.76|4467.63|4429.63|10
1605628800000|2020-11-17 16:00:00|4468.96|4430.96|4469.76|4431.76|4469.76|4431.76|4468.83|4430.83|9
1605628810000|2020-11-17 16:00:10|4469.77|4431.77|4470.54|4432.54|4470.54|4432.54|4469.77|4431.77|9
1605628820000|2020-11-17 16:00:20|4470.46|4432.46|4471.58|4433.58|4471.58|4433.58|4470.46|4432.46|10
1605628830000|2020-11-17 16:00:30|4471.98|4433.98|4473.02|4435.02|4473.02|4435.02|4471.98|4433.98|10
1605628840000|2020-11-17 16:00:40|4473.47|4435.47|4475.56|4437.56|4475.56|4437.56|4473.47|4435.47|10
1605628850000|2020-11-17 16:00:50|4476.39|4438.39|4478.16|4440.16|4478.3|4440.3|4476.39|4438.39|10
1605628860000|2020-11-17 16:01:00|4478.56|4440.56|4479.4|4441.4|4479.4|4441.4|4478.56|4440.56|9
1605628870000|2020-11-17 16:01:10|4479.03|4441.03|4476.61|4438.61|4479.03|4441.03|4476.61|4438.61|10
1605628880000|2020-11-17 16:01:20|4476.11|4438.11|4472.52|4434.52|4476.11|4438.11|4472.52|4434.52|10
1605628890000|2020-11-17 16:01:30|4470.92|4432.92|4469.49|4431.49|4470.92|4432.92|4469.49|4431.49|8
1605628900000|2020-11-17 16:01:40|4469.73|4431.73|4469.14|4431.14|4469.91|4431.91|4469.14|4431.14|9
1605628910000|2020-11-17 16:01:50|4469.18|4431.18|4470.26|4432.26|4470.26|4432.26|4469.18|4431.18|10
1605628920000|2020-11-17 16:02:00|4470.67|4432.67|4472.08|4434.08|4472.08|4434.08|4470.67|4432.67|9
1605628930000|2020-11-17 16:02:10|4472.1|4434.1|4473.69|4435.69|4473.69|4435.69|4472.1|4434.1|10
1605628940000|2020-11-17 16:02:20|4473.73|4435.73|4475.89|4437.89|4475.93|4437.93|4473.73|4435.73|10
1605628950000|2020-11-17 16:02:30|4475.37|4437.37|4477.93|4439.93|4477.93|4439.93|4475.37|4437.37|10
1605628960000|2020-11-17 16:02:40|4478.04|4440.04|4478.9|4440.9|4479.09|4441.09|4478.04|4440.04|10
1605628970000|2020-11-17 16:02:50|4479.04|4441.04|4479.45|4441.45|4479.82|4441.82|4479.04|4441.04|10
1605628980000|2020-11-17 16:03:00|4479.4|4441.4|4480.14|4442.14|4480.14|4442.14|4479.02|4441.02|10
1605628990000|2020-11-17 16:03:10|4480.26|4442.26|4481.72|4443.72|4481.82|4443.82|4480.26|4442.26|10
1605629000000|2020-11-17 16:03:20|4481.66|4443.66|4482.21|4444.21|4482.6|4444.6|4481.58|4443.58|9
1605629010000|2020-11-17 16:03:30|4482.15|4444.15|4481.79|4443.79|4482.19|4444.19|4481.71|4443.71|10
1605629020000|2020-11-17 16:03:40|4482.07|4444.07|4481.9|4443.9|4482.3|4444.3|4481.9|4443.9|10
1605629030000|2020-11-17 16:03:50|4481.24|4443.24|4478.27|4440.27|4481.24|4443.24|4478.27|4440.27|10
1605629040000|2020-11-17 16:04:00|4477.82|4439.82|4475.81|4437.81|4477.82|4439.82|4475.81|4437.81|10
1605629050000|2020-11-17 16:04:10|4476.24|4438.24|4475.02|4437.02|4476.42|4438.42|4474.86|4436.86|10
1605629060000|2020-11-17 16:04:20|4474.83|4436.83|4473.75|4435.75|4474.83|4436.83|4473.75|4435.75|10
1605629070000|2020-11-17 16:04:30|4473.74|4435.74|4471.94|4433.94|4473.77|4435.77|4471.94|4433.94|10
1605629080000|2020-11-17 16:04:40|4472.22|4434.22|4473.45|4435.45|4473.45|4435.45|4472.22|4434.22|10
1605629090000|2020-11-17 16:04:50|4473.39|4435.39|4472.5|4434.5|4473.63|4435.63|4472.5|4434.5|10
1605629100000|2020-11-17 16:05:00|4472.4|4434.4|4471.07|4433.07|4472.43|4434.43|4471.07|4433.07|10
1605629110000|2020-11-17 16:05:10|4471.09|4433.09|4470.8|4432.8|4471.09|4433.09|4470.7|4432.7|10
1605629120000|2020-11-17 16:05:20|4470.64|4432.64|4470.31|4432.31|4470.64|4432.64|4469.77|4431.77|10
1605629130000|2020-11-17 16:05:30|4470.28|4432.28|4470.33|4432.33|4470.76|4432.76|4470.28|4432.28|10
1605629140000|2020-11-17 16:05:40|4470.21|4432.21|4469.72|4431.72|4470.21|4432.21|4469.72|4431.72|10
1605629150000|2020-11-17 16:05:50|4469.57|4431.57|4470.33|4432.33|4470.33|4432.33|4469.57|4431.57|10
1605629160000|2020-11-17 16:06:00|4470.35|4432.35|4471.55|4433.55|4471.56|4433.56|4470.24|4432.24|9
1605629170000|2020-11-17 16:06:10|4471.69|4433.69|4472.76|4434.76|4472.76|4434.76|4471.69|4433.69|10
1605629180000|2020-11-17 16:06:20|4472.9|4434.9|4472.79|4434.79|4473.12|4435.12|4472.73|4434.73|10
1605629190000|2020-11-17 16:06:30|4472.78|4434.78|4472.66|4434.66|4472.84|4434.84|4472.33|4434.33|10
1605629200000|2020-11-17 16:06:40|4472.69|4434.69|4472.84|4434.84|4472.86|4434.86|4472.44|4434.44|9
1605629210000|2020-11-17 16:06:50|4473.05|4435.05|4473.3|4435.3|4473.3|4435.3|4472.82|4434.82|9
1605629220000|2020-11-17 16:07:00|4473.07|4435.07|4472.64|4434.64|4473.07|4435.07|4472.59|4434.59|10
1605629230000|2020-11-17 16:07:10|4472.73|4434.73|4472.74|4434.74|4473.06|4435.06|4472.73|4434.73|9
1605629240000|2020-11-17 16:07:20|4472.55|4434.55|4472.7|4434.7|4473.09|4435.09|4472.55|4434.55|10
1605629250000|2020-11-17 16:07:30|4472.42|4434.42|4473.25|4435.25|4473.25|4435.25|4472.34|4434.34|10
1605629260000|2020-11-17 16:07:40|4472.99|4434.99|4471.94|4433.94|4473.34|4435.34|4471.94|4433.94|10
1605629270000|2020-11-17 16:07:50|4470.48|4432.48|4465.08|4427.08|4470.48|4432.48|4465.08|4427.08|10
1605629280000|2020-11-17 16:08:00|4464.24|4426.24|4462.63|4424.63|4464.24|4426.24|4462.63|4424.63|10
1605629290000|2020-11-17 16:08:10|4463.04|4425.04|4458.93|4420.93|4463.04|4425.04|4458.74|4420.74|10
1605629300000|2020-11-17 16:08:20|4458.72|4420.72|4459.44|4421.44|4459.44|4421.44|4458.72|4420.72|10
1605629310000|2020-11-17 16:08:30|4459.38|4421.38|4459|4421|4459.38|4421.38|4458.81|4420.81|9
1605629320000|2020-11-17 16:08:40|4458.49|4420.49|4457.92|4419.92|4458.53|4420.53|4457.92|4419.92|9
1605629330000|2020-11-17 16:08:50|4458.18|4420.18|4456.38|4418.38|4458.2|4420.2|4456.33|4418.33|10
1605629340000|2020-11-17 16:09:00|4456.55|4418.55|4458.76|4420.76|4458.76|4420.76|4456.55|4418.55|10
1605629350000|2020-11-17 16:09:10|4458.55|4420.55|4457.87|4419.87|4459.04|4421.04|4457.87|4419.87|9
1605629360000|2020-11-17 16:09:20|4457.98|4419.98|4459.63|4421.63|4459.63|4421.63|4457.98|4419.98|10
1605629370000|2020-11-17 16:09:30|4459.92|4421.92|4460.4|4422.4|4460.69|4422.69|4459.91|4421.91|10
1605629380000|2020-11-17 16:09:40|4460.67|4422.67|4460.92|4422.92|4460.99|4422.99|4460.62|4422.62|10
1605629390000|2020-11-17 16:09:50|4461.06|4423.06|4461.88|4423.88|4461.88|4423.88|4461.06|4423.06|10
1605629400000|2020-11-17 16:10:00|4461.96|4423.96|4462.42|4424.42|4462.42|4424.42|4461.95|4423.95|10
1605629410000|2020-11-17 16:10:10|4462.36|4424.36|4462.81|4424.81|4462.94|4424.94|4462.36|4424.36|9
1605629420000|2020-11-17 16:10:20|4462.95|4424.95|4463.25|4425.25|4463.25|4425.25|4462.63|4424.63|10
1605629430000|2020-11-17 16:10:30|4463.37|4425.37|4463.25|4425.25|4463.5|4425.5|4463.07|4425.07|10
1605629440000|2020-11-17 16:10:40|4463.1|4425.1|4463.01|4425.01|4463.11|4425.11|4462.78|4424.78|10
1605629450000|2020-11-17 16:10:50|4462.95|4424.95|4463.48|4425.48|4463.58|4425.58|4462.88|4424.88|9
1605629460000|2020-11-17 16:11:00|4463.74|4425.74|4463.23|4425.23|4463.8|4425.8|4463.23|4425.23|9
1605629470000|2020-11-17 16:11:10|4463.19|4425.19|4462.41|4424.41|4463.27|4425.27|4462.41|4424.41|10
1605629480000|2020-11-17 16:11:20|4462.44|4424.44|4462.11|4424.11|4462.45|4424.45|4462.03|4424.03|9
1605629490000|2020-11-17 16:11:30|4462.13|4424.13|4462.05|4424.05|4462.2|4424.2|4461.84|4423.84|10
1605629500000|2020-11-17 16:11:40|4461.97|4423.97|4461.27|4423.27|4461.97|4423.97|4461.27|4423.27|10
1605629510000|2020-11-17 16:11:50|4461.68|4423.68|4461.9|4423.9|4462.13|4424.13|4461.68|4423.68|10
1605629520000|2020-11-17 16:12:00|4462.13|4424.13|4460.95|4422.95|4462.13|4424.13|4460.95|4422.95|10
1605629530000|2020-11-17 16:12:10|4460.93|4422.93|4461.31|4423.31|4461.33|4423.33|4460.85|4422.85|10
1605629540000|2020-11-17 16:12:20|4461.3|4423.3|4461.65|4423.65|4461.71|4423.71|4461.3|4423.3|10
1605629550000|2020-11-17 16:12:30|4461.81|4423.81|4462.35|4424.35|4462.35|4424.35|4461.74|4423.74|10
1605629560000|2020-11-17 16:12:40|4462.37|4424.37|4463.53|4425.53|4463.53|4425.53|4462.37|4424.37|10
1605629570000|2020-11-17 16:12:50|4463.51|4425.51|4465.29|4427.29|4465.29|4427.29|4463.51|4425.51|8
1605629580000|2020-11-17 16:13:00|4465.52|4427.52|4465.78|4427.78|4465.8|4427.8|4465.25|4427.25|10
1605629590000|2020-11-17 16:13:10|4465.74|4427.74|4466.46|4428.46|4466.46|4428.46|4465.66|4427.66|9
1605629600000|2020-11-17 16:13:20|4466.61|4428.61|4466.61|4428.61|4466.61|4428.61|4466.1|4428.1|9
1605629610000|2020-11-17 16:13:30|4466.58|4428.58|4468.28|4430.28|4468.28|4430.28|4466.37|4428.37|10
1605629620000|2020-11-17 16:13:40|4468.35|4430.35|4470.36|4432.36|4470.36|4432.36|4468.35|4430.35|10
1605629630000|2020-11-17 16:13:50|4470.51|4432.51|4471.15|4433.15|4471.17|4433.17|4470.48|4432.48|10
1605629640000|2020-11-17 16:14:00|4471.17|4433.17|4471.67|4433.67|4471.76|4433.76|4471.17|4433.17|10
1605629650000|2020-11-17 16:14:10|4471.62|4433.62|4471.71|4433.71|4472.29|4434.29|4471.5|4433.5|10
1605629660000|2020-11-17 16:14:20|4471.74|4433.74|4471.44|4433.44|4471.74|4433.74|4471.41|4433.41|10
1605629670000|2020-11-17 16:14:30|4471.35|4433.35|4473.06|4435.06|4473.06|4435.06|4471.35|4433.35|10
1605629680000|2020-11-17 16:14:40|4473.39|4435.39|4474.38|4436.38|4474.38|4436.38|4473.39|4435.39|9
1605629690000|2020-11-17 16:14:50|4474.45|4436.45|4475.78|4437.78|4476.6|4438.6|4474.45|4436.45|10
1605629700000|2020-11-17 16:15:00|4476.83|4438.83|4479.21|4441.21|4479.21|4441.21|4476.83|4438.83|10
1605629710000|2020-11-17 16:15:10|4479.99|4441.99|4479.89|4441.89|4480.17|4442.17|4479.32|4441.32|10
1605629720000|2020-11-17 16:15:20|4480.08|4442.08|4481.42|4443.42|4481.44|4443.44|4480.06|4442.06|10
1605629730000|2020-11-17 16:15:30|4482.13|4444.13|4483.11|4445.11|4483.2|4445.2|4482.11|4444.11|10
1605629740000|2020-11-17 16:15:40|4483.06|4445.06|4482.13|4444.13|4483.06|4445.06|4482.13|4444.13|10
1605629750000|2020-11-17 16:15:50|4482.11|4444.11|4482.16|4444.16|4482.16|4444.16|4481.48|4443.48|10
1605629760000|2020-11-17 16:16:00|4482.17|4444.17|4483.78|4445.78|4483.78|4445.78|4481.62|4443.62|10
1605629770000|2020-11-17 16:16:10|4484.06|4446.06|4482.54|4444.54|4484.32|4446.32|4482.54|4444.54|10
1605629780000|2020-11-17 16:16:20|4482.63|4444.63|4482.57|4444.57|4483.04|4445.04|4482.57|4444.57|8
1605629790000|2020-11-17 16:16:30|4482.54|4444.54|4482.78|4444.78|4482.78|4444.78|4482.01|4444.01|10
1605629800000|2020-11-17 16:16:40|4482.92|4444.92|4484.19|4446.19|4484.26|4446.26|4482.91|4444.91|10
1605629810000|2020-11-17 16:16:50|4484.49|4446.49|4485.48|4447.48|4485.48|4447.48|4484.49|4446.49|8
1605629820000|2020-11-17 16:17:00|4485.93|4447.93|4484.63|4446.63|4485.93|4447.93|4484.55|4446.55|10
1605629830000|2020-11-17 16:17:10|4484.57|4446.57|4483.86|4445.86|4485.14|4447.14|4483.86|4445.86|10
1605629840000|2020-11-17 16:17:20|4484.18|4446.18|4483.96|4445.96|4484.26|4446.26|4483.88|4445.88|10
1605629850000|2020-11-17 16:17:30|4484.06|4446.06|4484.32|4446.32|4484.69|4446.69|4484.06|4446.06|10
1605629860000|2020-11-17 16:17:40|4484.72|4446.72|4484.68|4446.68|4485.28|4447.28|4484.68|4446.68|10
1605629870000|2020-11-17 16:17:50|4484.61|4446.61|4483.97|4445.97|4484.61|4446.61|4483.69|4445.69|10
1605629880000|2020-11-17 16:18:00|4484.43|4446.43|4485.26|4447.26|4485.26|4447.26|4483.95|4445.95|10
1605629890000|2020-11-17 16:18:10|4485.56|4447.56|4484.76|4446.76|4485.56|4447.56|4484.31|4446.31|10
1605629900000|2020-11-17 16:18:20|4484.83|4446.83|4484.52|4446.52|4484.83|4446.83|4484.22|4446.22|9
1605629910000|2020-11-17 16:18:30|4484.54|4446.54|4484.01|4446.01|4484.54|4446.54|4484.01|4446.01|10
1605629920000|2020-11-17 16:18:40|4483.92|4445.92|4483.44|4445.44|4484.32|4446.32|4483.44|4445.44|10
1605629930000|2020-11-17 16:18:50|4483.16|4445.16|4481.57|4443.57|4483.16|4445.16|4481.57|4443.57|10
1605629940000|2020-11-17 16:19:00|4481.65|4443.65|4482.07|4444.07|4482.26|4444.26|4481.65|4443.65|10
1605629950000|2020-11-17 16:19:10|4481.73|4443.73|4479.91|4441.91|4481.73|4443.73|4479.91|4441.91|10
1605629960000|2020-11-17 16:19:20|4479.94|4441.94|4478.71|4440.71|4479.94|4441.94|4478.71|4440.71|10
1605629970000|2020-11-17 16:19:30|4478.69|4440.69|4478.31|4440.31|4479.04|4441.04|4478.31|4440.31|9
1605629980000|2020-11-17 16:19:40|4478.18|4440.18|4477.89|4439.89|4478.18|4440.18|4477.45|4439.45|10
1605629990000|2020-11-17 16:19:50|4477.79|4439.79|4477.31|4439.31|4477.79|4439.79|4477.22|4439.22|9
1605630000000|2020-11-17 16:20:00|4476.95|4438.95|4479.36|4441.36|4479.36|4441.36|4476.86|4438.86|10
1605630010000|2020-11-17 16:20:10|4479.45|4441.45|4480.87|4442.87|4480.87|4442.87|4479.45|4441.45|10
1605630020000|2020-11-17 16:20:20|4481.27|4443.27|4481.27|4443.27|4481.29|4443.29|4480.84|4442.84|10
1605630030000|2020-11-17 16:20:30|4481.13|4443.13|4481.53|4443.53|4481.53|4443.53|4480.95|4442.95|9
1605630040000|2020-11-17 16:20:40|4481.49|4443.49|4479.68|4441.68|4481.56|4443.56|4479.63|4441.63|10
1605630050000|2020-11-17 16:20:50|4479.44|4441.44|4480.44|4442.44|4480.45|4442.45|4479.44|4441.44|10
1605630060000|2020-11-17 16:21:00|4480.61|4442.61|4480.29|4442.29|4480.61|4442.61|4480.1|4442.1|10
1605630070000|2020-11-17 16:21:10|4480.36|4442.36|4481.22|4443.22|4481.22|4443.22|4480.34|4442.34|8
1605630080000|2020-11-17 16:21:20|4481.27|4443.27|4482.25|4444.25|4482.25|4444.25|4481.04|4443.04|10
1605630090000|2020-11-17 16:21:30|4482.3|4444.3|4482.09|4444.09|4482.3|4444.3|4481.9|4443.9|10
1605630100000|2020-11-17 16:21:40|4481.96|4443.96|4480.89|4442.89|4482.21|4444.21|4480.89|4442.89|10
1605630110000|2020-11-17 16:21:50|4481.28|4443.28|4480.55|4442.55|4481.28|4443.28|4479.67|4441.67|9
1605630120000|2020-11-17 16:22:00|4480.35|4442.35|4480.87|4442.87|4482.03|4444.03|4480.15|4442.15|10
1605630130000|2020-11-17 16:22:10|4480.26|4442.26|4479.81|4441.81|4480.26|4442.26|4479.3|4441.3|10
1605630140000|2020-11-17 16:22:20|4479.67|4441.67|4478.93|4440.93|4479.87|4441.87|4478.93|4440.93|10
1605630150000|2020-11-17 16:22:30|4478.74|4440.74|4479.14|4441.14|4479.14|4441.14|4478.74|4440.74|9
1605630160000|2020-11-17 16:22:40|4479.38|4441.38|4480.86|4442.86|4481.14|4443.14|4479.38|4441.38|10
1605630170000|2020-11-17 16:22:50|4480.93|4442.93|4480.13|4442.13|4481.06|4443.06|4480.13|4442.13|10
1605630180000|2020-11-17 16:23:00|4480|4442|4479.8|4441.8|4480|4442|4479.52|4441.52|10
1605630190000|2020-11-17 16:23:10|4479.88|4441.88|4479.56|4441.56|4479.88|4441.88|4479.52|4441.52|10
1605630200000|2020-11-17 16:23:20|4479.43|4441.43|4479.48|4441.48|4479.52|4441.52|4479.34|4441.34|9
1605630210000|2020-11-17 16:23:30|4479.31|4441.31|4478.58|4440.58|4479.51|4441.51|4478.58|4440.58|8
1605630220000|2020-11-17 16:23:40|4478.31|4440.31|4477.02|4439.02|4478.43|4440.43|4477.02|4439.02|10
1605630230000|2020-11-17 16:23:50|4476.69|4438.69|4476.08|4438.08|4476.69|4438.69|4476.08|4438.08|9
1605630240000|2020-11-17 16:24:00|4476.12|4438.12|4476.13|4438.13|4476.17|4438.17|4475.92|4437.92|10
1605630250000|2020-11-17 16:24:10|4476.06|4438.06|4476.87|4438.87|4476.87|4438.87|4475.77|4437.77|9
1605630260000|2020-11-17 16:24:20|4476.89|4438.89|4478.13|4440.13|4478.13|4440.13|4476.89|4438.89|10
1605630270000|2020-11-17 16:24:30|4478.18|4440.18|4478.14|4440.14|4478.61|4440.61|4478.14|4440.14|10
1605630280000|2020-11-17 16:24:40|4478.02|4440.02|4477.67|4439.67|4478.02|4440.02|4477.59|4439.59|9
1605630290000|2020-11-17 16:24:50|4477.56|4439.56|4477.99|4439.99|4477.99|4439.99|4477.43|4439.43|10
1605630300000|2020-11-17 16:25:00|4478.09|4440.09|4478.26|4440.26|4478.36|4440.36|4478.09|4440.09|9
1605630310000|2020-11-17 16:25:10|4478.1|4440.1|4479.29|4441.29|4479.39|4441.39|4478.1|4440.1|10
1605630320000|2020-11-17 16:25:20|4479.24|4441.24|4480.69|4442.69|4480.69|4442.69|4479.24|4441.24|9
1605630330000|2020-11-17 16:25:30|4480.79|4442.79|4481.32|4443.32|4481.32|4443.32|4480.79|4442.79|10
1605630340000|2020-11-17 16:25:40|4481.57|4443.57|4481.61|4443.61|4481.73|4443.73|4481.48|4443.48|10
1605630350000|2020-11-17 16:25:50|4481.54|4443.54|4482.5|4444.5|4482.5|4444.5|4481.41|4443.41|10
1605630360000|2020-11-17 16:26:00|4482.64|4444.64|4484.16|4446.16|4484.16|4446.16|4482.64|4444.64|10
1605630370000|2020-11-17 16:26:10|4484.39|4446.39|4486.09|4448.09|4486.09|4448.09|4484.27|4446.27|10
1605630380000|2020-11-17 16:26:20|4486.31|4448.31|4486.91|4448.91|4487.02|4449.02|4486.31|4448.31|9
1605630390000|2020-11-17 16:26:30|4487.3|4449.3|4489.52|4451.52|4489.7|4451.7|4487.25|4449.25|10
1605630400000|2020-11-17 16:26:40|4489.98|4451.98|4489.94|4451.94|4489.98|4451.98|4489.41|4451.41|9
1605630410000|2020-11-17 16:26:50|4490.16|4452.16|4490.45|4452.45|4490.76|4452.76|4489.89|4451.89|10
1605630420000|2020-11-17 16:27:00|4490.07|4452.07|4489.19|4451.19|4490.07|4452.07|4489.16|4451.16|10
1605630430000|2020-11-17 16:27:10|4489.18|4451.18|4489.2|4451.2|4489.74|4451.74|4489.16|4451.16|10
1605630440000|2020-11-17 16:27:20|4489.09|4451.09|4489.26|4451.26|4489.6|4451.6|4489.09|4451.09|10
1605630450000|2020-11-17 16:27:30|4489.33|4451.33|4489.73|4451.73|4489.81|4451.81|4489.33|4451.33|10
1605630460000|2020-11-17 16:27:40|4489.6|4451.6|4489.51|4451.51|4489.81|4451.81|4489.51|4451.51|10
1605630470000|2020-11-17 16:27:50|4489.49|4451.49|4487.82|4449.82|4489.49|4451.49|4487.82|4449.82|9
1605630480000|2020-11-17 16:28:00|4487.87|4449.87|4487.61|4449.61|4488.03|4450.03|4487.6|4449.6|10
1605630490000|2020-11-17 16:28:10|4487.8|4449.8|4489.31|4451.31|4489.4|4451.4|4487.76|4449.76|10
1605630500000|2020-11-17 16:28:20|4489.47|4451.47|4489.34|4451.34|4489.47|4451.47|4489.22|4451.22|10
1605630510000|2020-11-17 16:28:30|4489.25|4451.25|4488.66|4450.66|4489.25|4451.25|4488.66|4450.66|10
1605630520000|2020-11-17 16:28:40|4488.56|4450.56|4488.45|4450.45|4488.57|4450.57|4488.14|4450.14|10
1605630530000|2020-11-17 16:28:50|4488.44|4450.44|4489.45|4451.45|4489.45|4451.45|4488.44|4450.44|10
1605630540000|2020-11-17 16:29:00|4489.72|4451.72|4490.12|4452.12|4490.21|4452.21|4489.71|4451.71|10
1605630550000|2020-11-17 16:29:10|4490.05|4452.05|4490.57|4452.57|4490.57|4452.57|4490.04|4452.04|9
1605630560000|2020-11-17 16:29:20|4490.48|4452.48|4493.14|4455.14|4493.14|4455.14|4490.48|4452.48|10
1605630570000|2020-11-17 16:29:30|4493.24|4455.24|4494.66|4456.66|4494.66|4456.66|4493.24|4455.24|10
1605630580000|2020-11-17 16:29:40|4494.72|4456.72|4495.02|4457.02|4495.02|4457.02|4494.65|4456.65|10
1605630590000|2020-11-17 16:29:50|4495.05|4457.05|4496.06|4458.06|4496.06|4458.06|4495.05|4457.05|10
1605630600000|2020-11-17 16:30:00|4496.16|4458.16|4497.79|4459.79|4497.79|4459.79|4496.16|4458.16|10
1605630610000|2020-11-17 16:30:10|4498.09|4460.09|4497|4459|4498.1|4460.1|4497|4459|10
1605630620000|2020-11-17 16:30:20|4496.79|4458.79|4494.99|4456.99|4496.82|4458.82|4494.99|4456.99|10
1605630630000|2020-11-17 16:30:30|4494.98|4456.98|4494.76|4456.76|4494.98|4456.98|4494.58|4456.58|10
1605630640000|2020-11-17 16:30:40|4495.12|4457.12|4495.37|4457.37|4495.38|4457.38|4495.1|4457.1|10
1605630650000|2020-11-17 16:30:50|4495.25|4457.25|4493.76|4455.76|4495.25|4457.25|4493.76|4455.76|10
1605630660000|2020-11-17 16:31:00|4493.8|4455.8|4492.89|4454.89|4494.04|4456.04|4492.89|4454.89|9
1605630670000|2020-11-17 16:31:10|4492.61|4454.61|4491.44|4453.44|4492.61|4454.61|4491.23|4453.23|10
1605630680000|2020-11-17 16:31:20|4490.94|4452.94|4490.75|4452.75|4491.31|4453.31|4490.48|4452.48|10
1605630690000|2020-11-17 16:31:30|4490.63|4452.63|4491.01|4453.01|4491.03|4453.03|4490.53|4452.53|9
1605630700000|2020-11-17 16:31:40|4491.13|4453.13|4492.23|4454.23|4492.23|4454.23|4491.13|4453.13|9
1605630710000|2020-11-17 16:31:50|4492.51|4454.51|4492.91|4454.91|4493.26|4455.26|4492.44|4454.44|10
1605630720000|2020-11-17 16:32:00|4492.61|4454.61|4493.27|4455.27|4493.36|4455.36|4492.29|4454.29|10
1605630730000|2020-11-17 16:32:10|4493.11|4455.11|4493.18|4455.18|4493.18|4455.18|4492.63|4454.63|10
1605630740000|2020-11-17 16:32:20|4492.92|4454.92|4493.6|4455.6|4493.91|4455.91|4492.92|4454.92|9
1605630750000|2020-11-17 16:32:30|4493.77|4455.77|4492.56|4454.56|4493.77|4455.77|4492.56|4454.56|10
1605630760000|2020-11-17 16:32:40|4492.28|4454.28|4490.89|4452.89|4492.28|4454.28|4490.89|4452.89|10
1605630770000|2020-11-17 16:32:50|4490.97|4452.97|4489.5|4451.5|4490.97|4452.97|4489.41|4451.41|10
1605630780000|2020-11-17 16:33:00|4489.71|4451.71|4491.75|4453.75|4491.75|4453.75|4489.71|4451.71|10
1605630790000|2020-11-17 16:33:10|4491.69|4453.69|4492.56|4454.56|4492.67|4454.67|4491.69|4453.69|9
1605630800000|2020-11-17 16:33:20|4492.7|4454.7|4492.61|4454.61|4492.7|4454.7|4492.22|4454.22|9
1605630810000|2020-11-17 16:33:30|4492.76|4454.76|4494.38|4456.38|4494.44|4456.44|4492.76|4454.76|10
1605630820000|2020-11-17 16:33:40|4494.43|4456.43|4493.51|4455.51|4494.43|4456.43|4493.51|4455.51|10
1605630830000|2020-11-17 16:33:50|4493.64|4455.64|4493.69|4455.69|4493.71|4455.71|4493.27|4455.27|10
1605630840000|2020-11-17 16:34:00|4493.67|4455.67|4492.25|4454.25|4493.67|4455.67|4492.25|4454.25|10
1605630850000|2020-11-17 16:34:10|4492.02|4454.02|4490.76|4452.76|4492.02|4454.02|4490.75|4452.75|10
1605630860000|2020-11-17 16:34:20|4490.55|4452.55|4490.29|4452.29|4490.72|4452.72|4490.23|4452.23|10
1605630870000|2020-11-17 16:34:30|4489.73|4451.73|4488.97|4450.97|4489.73|4451.73|4488.97|4450.97|10
1605630880000|2020-11-17 16:34:40|4488.98|4450.98|4489.62|4451.62|4489.83|4451.83|4488.98|4450.98|10
1605630890000|2020-11-17 16:34:50|4489.67|4451.67|4489.57|4451.57|4489.67|4451.67|4489.1|4451.1|10
1605630900000|2020-11-17 16:35:00|4489.9|4451.9|4490.46|4452.46|4490.46|4452.46|4489.51|4451.51|10
1605630910000|2020-11-17 16:35:10|4490.29|4452.29|4490.03|4452.03|4490.36|4452.36|4489.79|4451.79|10
1605630920000|2020-11-17 16:35:20|4490.14|4452.14|4490.16|4452.16|4490.26|4452.26|4489.8|4451.8|10
1605630930000|2020-11-17 16:35:30|4490.39|4452.39|4492.43|4454.43|4492.43|4454.43|4490.39|4452.39|10
1605630940000|2020-11-17 16:35:40|4492.12|4454.12|4492.48|4454.48|4492.62|4454.62|4492.12|4454.12|9
1605630950000|2020-11-17 16:35:50|4492.49|4454.49|4492.89|4454.89|4493.16|4455.16|4492.35|4454.35|10
1605630960000|2020-11-17 16:36:00|4492.92|4454.92|4493.53|4455.53|4493.54|4455.54|4492.92|4454.92|10
1605630970000|2020-11-17 16:36:10|4493.13|4455.13|4493.37|4455.37|4493.55|4455.55|4492.94|4454.94|9
1605630980000|2020-11-17 16:36:20|4493.39|4455.39|4492.83|4454.83|4493.4|4455.4|4492.64|4454.64|10
1605630990000|2020-11-17 16:36:30|4492.8|4454.8|4492.88|4454.88|4492.97|4454.97|4492.62|4454.62|10
1605631000000|2020-11-17 16:36:40|4492.76|4454.76|4493.08|4455.08|4493.25|4455.25|4492.76|4454.76|10
1605631010000|2020-11-17 16:36:50|4493.28|4455.28|4494.2|4456.2|4494.2|4456.2|4493.12|4455.12|10
1605631020000|2020-11-17 16:37:00|4494.14|4456.14|4495.37|4457.37|4495.37|4457.37|4494.14|4456.14|10
1605631030000|2020-11-17 16:37:10|4495.75|4457.75|4497.89|4459.89|4497.89|4459.89|4495.75|4457.75|10
1605631040000|2020-11-17 16:37:20|4498.41|4460.41|4499.1|4461.1|4499.1|4461.1|4498.29|4460.29|10
1605631050000|2020-11-17 16:37:30|4499.4|4461.4|4501.96|4463.96|4501.96|4463.96|4499.4|4461.4|10
1605631060000|2020-11-17 16:37:40|4502.35|4464.35|4505.15|4467.15|4505.33|4467.33|4502.35|4464.35|10
1605631070000|2020-11-17 16:37:50|4504.69|4466.69|4505.39|4467.39|4505.79|4467.79|4504.69|4466.69|10
1605631080000|2020-11-17 16:38:00|4505.33|4467.33|4505.56|4467.56|4505.61|4467.61|4505.02|4467.02|10
1605631090000|2020-11-17 16:38:10|4505.57|4467.57|4504.66|4466.66|4505.72|4467.72|4504.66|4466.66|10
1605631100000|2020-11-17 16:38:20|4504.69|4466.69|4503.98|4465.98|4504.77|4466.77|4503.98|4465.98|10
1605631110000|2020-11-17 16:38:30|4503.92|4465.92|4503.85|4465.85|4504.51|4466.51|4503.75|4465.75|10
1605631120000|2020-11-17 16:38:40|4503.55|4465.55|4504.39|4466.39|4504.42|4466.42|4503.55|4465.55|9
1605631130000|2020-11-17 16:38:50|4504.07|4466.07|4504.92|4466.92|4504.92|4466.92|4503.82|4465.82|10
1605631140000|2020-11-17 16:39:00|4504.88|4466.88|4505.65|4467.65|4505.65|4467.65|4504.88|4466.88|10
1605631150000|2020-11-17 16:39:10|4505.56|4467.56|4506.28|4468.28|4506.28|4468.28|4505.56|4467.56|9
1605631160000|2020-11-17 16:39:20|4506.31|4468.31|4506.31|4468.31|4506.46|4468.46|4506.11|4468.11|10
1605631170000|2020-11-17 16:39:30|4506.38|4468.38|4507.28|4469.28|4507.28|4469.28|4506.38|4468.38|10
1605631180000|2020-11-17 16:39:40|4507.72|4469.72|4507.71|4469.71|4507.72|4469.72|4507.12|4469.12|10
1605631190000|2020-11-17 16:39:50|4508.22|4470.22|4508.67|4470.67|4508.67|4470.67|4508.03|4470.03|9
1605631200000|2020-11-17 16:40:00|4508.62|4470.62|4509.52|4471.52|4509.52|4471.52|4508.34|4470.34|10
1605631210000|2020-11-17 16:40:10|4509.39|4471.39|4508.91|4470.91|4509.79|4471.79|4508.91|4470.91|10
1605631220000|2020-11-17 16:40:20|4508.94|4470.94|4506.91|4468.91|4508.94|4470.94|4506.69|4468.69|10
1605631230000|2020-11-17 16:40:30|4507.46|4469.46|4509.22|4471.22|4509.55|4471.55|4507.46|4469.46|10
1605631240000|2020-11-17 16:40:40|4509.3|4471.3|4509.17|4471.17|4509.3|4471.3|4508.6|4470.6|10
1605631250000|2020-11-17 16:40:50|4509.08|4471.08|4509.09|4471.09|4509.3|4471.3|4509.02|4471.02|10
1605631260000|2020-11-17 16:41:00|4509.12|4471.12|4509.76|4471.76|4510.46|4472.46|4509.12|4471.12|10
1605631270000|2020-11-17 16:41:10|4509.95|4471.95|4510.71|4472.71|4510.71|4472.71|4509.95|4471.95|10
1605631280000|2020-11-17 16:41:20|4510.95|4472.95|4512.4|4474.4|4512.73|4474.73|4510.95|4472.95|10
1605631290000|2020-11-17 16:41:30|4512.22|4474.22|4512.4|4474.4|4512.4|4474.4|4511.38|4473.38|9
1605631300000|2020-11-17 16:41:40|4513.03|4475.03|4513.08|4475.08|4513.7|4475.7|4513.03|4475.03|10
1605631310000|2020-11-17 16:41:50|4512.94|4474.94|4512.03|4474.03|4512.94|4474.94|4512.03|4474.03|10
1605631320000|2020-11-17 16:42:00|4512.2|4474.2|4513.48|4475.48|4513.48|4475.48|4512.2|4474.2|9
1605631330000|2020-11-17 16:42:10|4513.49|4475.49|4514.35|4476.35|4514.52|4476.52|4513.49|4475.49|10
1605631340000|2020-11-17 16:42:20|4514.36|4476.36|4516.78|4478.78|4517.2|4479.2|4514.36|4476.36|10
1605631350000|2020-11-17 16:42:30|4516.7|4478.7|4517.15|4479.15|4517.15|4479.15|4516.5|4478.5|10
1605631360000|2020-11-17 16:42:40|4516.99|4478.99|4518.09|4480.09|4518.13|4480.13|4516.99|4478.99|9
1605631370000|2020-11-17 16:42:50|4517.64|4479.64|4517.88|4479.88|4517.88|4479.88|4517.57|4479.57|9
1605631380000|2020-11-17 16:43:00|4517.62|4479.62|4518.61|4480.61|4518.85|4480.85|4517.46|4479.46|10
1605631390000|2020-11-17 16:43:10|4518.56|4480.56|4519.11|4481.11|4519.31|4481.31|4518.56|4480.56|9
1605631400000|2020-11-17 16:43:20|4519.27|4481.27|4518.78|4480.78|4519.27|4481.27|4518.76|4480.76|10
1605631410000|2020-11-17 16:43:30|4518.93|4480.93|4520.01|4482.01|4520.09|4482.09|4518.93|4480.93|9
1605631420000|2020-11-17 16:43:40|4520.06|4482.06|4519.51|4481.51|4520.3|4482.3|4519.43|4481.43|10
1605631430000|2020-11-17 16:43:50|4519.18|4481.18|4519.12|4481.12|4519.32|4481.32|4519.03|4481.03|10
1605631440000|2020-11-17 16:44:00|4518.91|4480.91|4518.75|4480.75|4518.95|4480.95|4518.59|4480.59|10
1605631450000|2020-11-17 16:44:10|4518.93|4480.93|4519.01|4481.01|4519.06|4481.06|4518.69|4480.69|10
1605631460000|2020-11-17 16:44:20|4518.98|4480.98|4519.8|4481.8|4519.8|4481.8|4518.4|4480.4|10
1605631470000|2020-11-17 16:44:30|4520.02|4482.02|4520.6|4482.6|4520.6|4482.6|4519.99|4481.99|10
1605631480000|2020-11-17 16:44:40|4520.66|4482.66|4521.29|4483.29|4521.29|4483.29|4520.52|4482.52|10
1605631490000|2020-11-17 16:44:50|4521.28|4483.28|4520.43|4482.43|4521.46|4483.46|4520.43|4482.43|10
1605631500000|2020-11-17 16:45:00|4520.42|4482.42|4521.24|4483.24|4522.07|4484.07|4520.42|4482.42|10
1605631510000|2020-11-17 16:45:10|4521.19|4483.19|4520.96|4482.96|4521.47|4483.47|4520.84|4482.84|10
1605631520000|2020-11-17 16:45:20|4520.86|4482.86|4520.49|4482.49|4521.11|4483.11|4520.49|4482.49|10
1605631530000|2020-11-17 16:45:30|4520.48|4482.48|4520.21|4482.21|4520.71|4482.71|4520.1|4482.1|10
1605631540000|2020-11-17 16:45:40|4520.16|4482.16|4520.72|4482.72|4520.72|4482.72|4519.96|4481.96|10
1605631550000|2020-11-17 16:45:50|4520.79|4482.79|4521.29|4483.29|4521.29|4483.29|4520.79|4482.79|10
1605631560000|2020-11-17 16:46:00|4521.28|4483.28|4522.05|4484.05|4522.05|4484.05|4521.01|4483.01|9
1605631570000|2020-11-17 16:46:10|4522.37|4484.37|4523.84|4485.84|4523.86|4485.86|4522.37|4484.37|10
1605631580000|2020-11-17 16:46:20|4523.59|4485.59|4524.7|4486.7|4524.7|4486.7|4523.59|4485.59|9
1605631590000|2020-11-17 16:46:30|4524.75|4486.75|4524.66|4486.66|4525.03|4487.03|4524.33|4486.33|10
1605631600000|2020-11-17 16:46:40|4524.63|4486.63|4526.49|4488.49|4526.49|4488.49|4524.63|4486.63|10
1605631610000|2020-11-17 16:46:50|4526.69|4488.69|4527.05|4489.05|4527.19|4489.19|4526.09|4488.09|9
1605631620000|2020-11-17 16:47:00|4527.14|4489.14|4528.09|4490.09|4528.2|4490.2|4527.14|4489.14|10
1605631630000|2020-11-17 16:47:10|4527.96|4489.96|4528.54|4490.54|4528.57|4490.57|4527.92|4489.92|9
1605631640000|2020-11-17 16:47:20|4528.48|4490.48|4528.97|4490.97|4528.97|4490.97|4528.15|4490.15|10
1605631650000|2020-11-17 16:47:30|4529.23|4491.23|4530.81|4492.81|4530.86|4492.86|4529.05|4491.05|10
1605631660000|2020-11-17 16:47:40|4531.01|4493.01|4531.61|4493.61|4532.13|4494.13|4531.01|4493.01|9
1605631670000|2020-11-17 16:47:50|4531.79|4493.79|4530.91|4492.91|4531.8|4493.8|4530.91|4492.91|10
1605631680000|2020-11-17 16:48:00|4531.28|4493.28|4531.26|4493.26|4531.44|4493.44|4530.84|4492.84|10
1605631690000|2020-11-17 16:48:10|4531.66|4493.66|4531.81|4493.81|4532|4494|4531.61|4493.61|10
1605631700000|2020-11-17 16:48:20|4531.95|4493.95|4531.75|4493.75|4531.97|4493.97|4531.58|4493.58|10
1605631710000|2020-11-17 16:48:30|4532|4494|4531.35|4493.35|4532|4494|4531.05|4493.05|9
1605631720000|2020-11-17 16:48:40|4531.11|4493.11|4529.99|4491.99|4531.11|4493.11|4529.99|4491.99|10
1605631730000|2020-11-17 16:48:50|4530.07|4492.07|4528.84|4490.84|4530.07|4492.07|4528.48|4490.48|10
1605631740000|2020-11-17 16:49:00|4528.9|4490.9|4529.35|4491.35|4529.81|4491.81|4528.9|4490.9|10
1605631750000|2020-11-17 16:49:10|4529.46|4491.46|4529.85|4491.85|4529.9|4491.9|4529.23|4491.23|9
1605631760000|2020-11-17 16:49:20|4529.95|4491.95|4529.78|4491.78|4530.46|4492.46|4529.78|4491.78|10
1605631770000|2020-11-17 16:49:30|4529.9|4491.9|4531.23|4493.23|4531.29|4493.29|4529.9|4491.9|10
1605631780000|2020-11-17 16:49:40|4531.17|4493.17|4530.66|4492.66|4531.45|4493.45|4530.62|4492.62|9
1605631790000|2020-11-17 16:49:50|4530.79|4492.79|4531.1|4493.1|4531.1|4493.1|4530.06|4492.06|10
1605631800000|2020-11-17 16:50:00|4531.45|4493.45|4532.83|4494.83|4533.04|4495.04|4531.37|4493.37|10
1605631810000|2020-11-17 16:50:10|4533.15|4495.15|4534.19|4496.19|4534.19|4496.19|4533.15|4495.15|10
1605631820000|2020-11-17 16:50:20|4534.24|4496.24|4534.56|4496.56|4534.56|4496.56|4533.55|4495.55|10
1605631830000|2020-11-17 16:50:30|4534.27|4496.27|4534|4496|4534.33|4496.33|4533.84|4495.84|9
1605631840000|2020-11-17 16:50:40|4533.53|4495.53|4533.11|4495.11|4533.53|4495.53|4532.69|4494.69|10
1605631850000|2020-11-17 16:50:50|4533.19|4495.19|4532.53|4494.53|4533.2|4495.2|4532.53|4494.53|10
1605631860000|2020-11-17 16:51:00|4532.76|4494.76|4531.28|4493.28|4532.76|4494.76|4531.28|4493.28|9
1605631870000|2020-11-17 16:51:10|4530.9|4492.9|4530.92|4492.92|4530.92|4492.92|4530.67|4492.67|10
1605631880000|2020-11-17 16:51:20|4530.93|4492.93|4530.06|4492.06|4530.93|4492.93|4529.72|4491.72|10
1605631890000|2020-11-17 16:51:30|4529.95|4491.95|4528.46|4490.46|4529.95|4491.95|4528.46|4490.46|10
1605631900000|2020-11-17 16:51:40|4528.14|4490.14|4524.51|4486.51|4528.14|4490.14|4524.51|4486.51|10
1605631910000|2020-11-17 16:51:50|4524.37|4486.37|4521.82|4483.82|4524.37|4486.37|4521.82|4483.82|10
1605631920000|2020-11-17 16:52:00|4521.63|4483.63|4521.45|4483.45|4521.75|4483.75|4520.87|4482.87|9
1605631930000|2020-11-17 16:52:10|4521.26|4483.26|4522.18|4484.18|4522.22|4484.22|4521.26|4483.26|10
1605631940000|2020-11-17 16:52:20|4522.13|4484.13|4521.42|4483.42|4522.26|4484.26|4521.24|4483.24|10
1605631950000|2020-11-17 16:52:30|4521.37|4483.37|4521.37|4483.37|4521.45|4483.45|4520.87|4482.87|10
1605631960000|2020-11-17 16:52:40|4521.03|4483.03|4520.97|4482.97|4521.39|4483.39|4520.87|4482.87|9
1605631970000|2020-11-17 16:52:50|4521.53|4483.53|4521.48|4483.48|4521.66|4483.66|4521.39|4483.39|10
1605631980000|2020-11-17 16:53:00|4521.18|4483.18|4520.99|4482.99|4521.74|4483.74|4520.99|4482.99|10
1605631990000|2020-11-17 16:53:10|4520.93|4482.93|4519.5|4481.5|4520.93|4482.93|4519.23|4481.23|10
1605632000000|2020-11-17 16:53:20|4519.66|4481.66|4519.47|4481.47|4520.01|4482.01|4519.47|4481.47|10
1605632010000|2020-11-17 16:53:30|4519.59|4481.59|4519.42|4481.42|4519.81|4481.81|4519.37|4481.37|8
1605632020000|2020-11-17 16:53:40|4519.4|4481.4|4518.72|4480.72|4519.4|4481.4|4518.72|4480.72|9
1605632030000|2020-11-17 16:53:50|4518.24|4480.24|4518.74|4480.74|4518.74|4480.74|4518.18|4480.18|9
1605632040000|2020-11-17 16:54:00|4518.93|4480.93|4519.71|4481.71|4519.71|4481.71|4518.93|4480.93|10
1605632050000|2020-11-17 16:54:10|4519.62|4481.62|4519.36|4481.36|4519.79|4481.79|4519.36|4481.36|10
1605632060000|2020-11-17 16:54:20|4519.09|4481.09|4520.28|4482.28|4520.28|4482.28|4519.09|4481.09|10
1605632070000|2020-11-17 16:54:30|4520.35|4482.35|4520.84|4482.84|4521.19|4483.19|4520.35|4482.35|10
1605632080000|2020-11-17 16:54:40|4520.75|4482.75|4521.77|4483.77|4521.77|4483.77|4520.75|4482.75|10
1605632090000|2020-11-17 16:54:50|4522.05|4484.05|4523.99|4485.99|4523.99|4485.99|4522.05|4484.05|10
1605632100000|2020-11-17 16:55:00|4524.19|4486.19|4524.48|4486.48|4524.48|4486.48|4524.19|4486.19|10
1605632110000|2020-11-17 16:55:10|4524.51|4486.51|4524.31|4486.31|4524.71|4486.71|4524.31|4486.31|9
1605632120000|2020-11-17 16:55:20|4524.43|4486.43|4525.57|4487.57|4525.57|4487.57|4524.38|4486.38|10
1605632130000|2020-11-17 16:55:30|4525.45|4487.45|4526.67|4488.67|4526.67|4488.67|4525.45|4487.45|10
1605632140000|2020-11-17 16:55:40|4526.96|4488.96|4528.53|4490.53|4528.63|4490.63|4526.96|4488.96|10
1605632150000|2020-11-17 16:55:50|4528.3|4490.3|4528.18|4490.18|4529.25|4491.25|4528.18|4490.18|10
1605632160000|2020-11-17 16:56:00|4528.34|4490.34|4528.66|4490.66|4528.66|4490.66|4527.36|4489.36|10
1605632170000|2020-11-17 16:56:10|4528.72|4490.72|4527.74|4489.74|4528.72|4490.72|4527.5|4489.5|10
1605632180000|2020-11-17 16:56:20|4527.66|4489.66|4529.12|4491.12|4529.12|4491.12|4527.66|4489.66|10
1605632190000|2020-11-17 16:56:30|4529.39|4491.39|4529.52|4491.52|4530.13|4492.13|4529.39|4491.39|10
1605632200000|2020-11-17 16:56:40|4529.46|4491.46|4529.31|4491.31|4529.79|4491.79|4529.08|4491.08|10
1605632210000|2020-11-17 16:56:50|4529.37|4491.37|4527.46|4489.46|4529.37|4491.37|4527.46|4489.46|10
1605632220000|2020-11-17 16:57:00|4527.36|4489.36|4528.96|4490.96|4529.09|4491.09|4527.11|4489.11|10
1605632230000|2020-11-17 16:57:10|4529.58|4491.58|4528.32|4490.32|4529.58|4491.58|4528.24|4490.24|9
1605632240000|2020-11-17 16:57:20|4528.04|4490.04|4527.61|4489.61|4528.43|4490.43|4527.56|4489.56|9
1605632250000|2020-11-17 16:57:30|4527.98|4489.98|4529.56|4491.56|4529.56|4491.56|4527.76|4489.76|9
1605632260000|2020-11-17 16:57:40|4527.67|4489.67|4527.43|4489.43|4529.07|4491.07|4527.43|4489.43|10
1605632270000|2020-11-17 16:57:50|4527.52|4489.52|4526.9|4488.9|4527.52|4489.52|4526.56|4488.56|10
1605632280000|2020-11-17 16:58:00|4527.05|4489.05|4527.64|4489.64|4527.64|4489.64|4527.05|4489.05|9
1605632290000|2020-11-17 16:58:10|4527.4|4489.4|4526.93|4488.93|4527.71|4489.71|4526.49|4488.49|10
1605632300000|2020-11-17 16:58:20|4526.62|4488.62|4527.93|4489.93|4527.93|4489.93|4526.56|4488.56|10
1605632310000|2020-11-17 16:58:30|4527.97|4489.97|4529.23|4491.23|4529.23|4491.23|4527.97|4489.97|10
1605632320000|2020-11-17 16:58:40|4529.3|4491.3|4529.82|4491.82|4529.87|4491.87|4529.3|4491.3|10
1605632330000|2020-11-17 16:58:50|4529.83|4491.83|4529.01|4491.01|4529.84|4491.84|4528.91|4490.91|10
1605632340000|2020-11-17 16:59:00|4529.06|4491.06|4531.98|4493.98|4531.98|4493.98|4528.99|4490.99|10
1605632350000|2020-11-17 16:59:10|4531.45|4493.45|4538.12|4500.12|4538.12|4500.12|4531.45|4493.45|10
1605632360000|2020-11-17 16:59:20|4538.72|4500.72|4539.17|4501.17|4539.17|4501.17|4538.61|4500.61|10
1605632370000|2020-11-17 16:59:30|4538.77|4500.77|4537.04|4499.04|4538.77|4500.77|4537.04|4499.04|10
1605632380000|2020-11-17 16:59:40|4537.23|4499.23|4532.64|4494.64|4537.23|4499.23|4532.64|4494.64|10
1605632390000|2020-11-17 16:59:50|4531.75|4493.75|4527.27|4489.27|4531.75|4493.75|4527.27|4489.27|10
1605632400000|2020-11-17 17:00:00|4526.57|4488.57|4524.58|4486.58|4527.26|4489.26|4524.58|4486.58|10
1605632410000|2020-11-17 17:00:10|4525.1|4487.1|4526.52|4488.52|4526.55|4488.55|4525.1|4487.1|10
1605632420000|2020-11-17 17:00:20|4526.5|4488.5|4528.51|4490.51|4528.51|4490.51|4525.7|4487.7|10
1605632430000|2020-11-17 17:00:30|4528.41|4490.41|4532.57|4494.57|4532.57|4494.57|4528.41|4490.41|10
1605632440000|2020-11-17 17:00:40|4532.95|4494.95|4535.38|4497.38|4535.45|4497.45|4532.95|4494.95|10
1605632450000|2020-11-17 17:00:50|4535.41|4497.41|4536.31|4498.31|4536.34|4498.34|4535.24|4497.24|10
1605632460000|2020-11-17 17:01:00|4536.06|4498.06|4537.39|4499.39|4537.6|4499.6|4536.06|4498.06|10
1605632470000|2020-11-17 17:01:10|4538.07|4500.07|4536.77|4498.77|4538.37|4500.37|4536.77|4498.77|10
1605632480000|2020-11-17 17:01:20|4537.16|4499.16|4534.06|4496.06|4537.16|4499.16|4533.89|4495.89|10
1605632490000|2020-11-17 17:01:30|4534.33|4496.33|4534.65|4496.65|4534.87|4496.87|4533.74|4495.74|10
1605632500000|2020-11-17 17:01:40|4534.48|4496.48|4531.75|4493.75|4534.48|4496.48|4531.75|4493.75|10
1605632510000|2020-11-17 17:01:50|4531.69|4493.69|4531.28|4493.28|4531.92|4493.92|4530.89|4492.89|10
1605632520000|2020-11-17 17:02:00|4531.27|4493.27|4527.95|4489.95|4531.27|4493.27|4527.95|4489.95|10
1605632530000|2020-11-17 17:02:10|4527.77|4489.77|4521.96|4483.96|4527.77|4489.77|4521.96|4483.96|10
1605632540000|2020-11-17 17:02:20|4522.35|4484.35|4520.73|4482.73|4522.56|4484.56|4520.73|4482.73|9
1605632550000|2020-11-17 17:02:30|4520.99|4482.99|4523.3|4485.3|4524.04|4486.04|4520.74|4482.74|10
1605632560000|2020-11-17 17:02:40|4523.48|4485.48|4522.63|4484.63|4523.48|4485.48|4522.29|4484.29|10
1605632570000|2020-11-17 17:02:50|4522.89|4484.89|4522.58|4484.58|4522.89|4484.89|4522.38|4484.38|10
1605632580000|2020-11-17 17:03:00|4522.59|4484.59|4521.38|4483.38|4522.59|4484.59|4521.38|4483.38|10
1605632590000|2020-11-17 17:03:10|4521.42|4483.42|4521.09|4483.09|4521.74|4483.74|4520.62|4482.62|9
1605632600000|2020-11-17 17:03:20|4520.13|4482.13|4520.11|4482.11|4520.71|4482.71|4520.11|4482.11|9
1605632610000|2020-11-17 17:03:30|4520.31|4482.31|4518.29|4480.29|4520.31|4482.31|4518.28|4480.28|9
1605632620000|2020-11-17 17:03:40|4517.67|4479.67|4514.46|4476.46|4517.67|4479.67|4514.46|4476.46|10
1605632630000|2020-11-17 17:03:50|4514.3|4476.3|4513.34|4475.34|4514.3|4476.3|4512.85|4474.85|10
1605632640000|2020-11-17 17:04:00|4513.44|4475.44|4511.82|4473.82|4513.6|4475.6|4511.82|4473.82|10
1605632650000|2020-11-17 17:04:10|4511.6|4473.6|4507.68|4469.68|4512.05|4474.05|4507.68|4469.68|10
1605632660000|2020-11-17 17:04:20|4507.55|4469.55|4503.12|4465.12|4508.05|4470.05|4503.12|4465.12|10
1605632670000|2020-11-17 17:04:30|4502.69|4464.69|4497.58|4459.58|4502.69|4464.69|4497.49|4459.49|10
1605632680000|2020-11-17 17:04:40|4497.85|4459.85|4497.54|4459.54|4497.88|4459.88|4496.7|4458.7|10
1605632690000|2020-11-17 17:04:50|4497.3|4459.3|4498.11|4460.11|4498.24|4460.24|4497.2|4459.2|10
1605632700000|2020-11-17 17:05:00|4498.12|4460.12|4499.94|4461.94|4500.08|4462.08|4498.12|4460.12|10
1605632710000|2020-11-17 17:05:10|4499.79|4461.79|4499.98|4461.98|4500.46|4462.46|4499.73|4461.73|10
1605632720000|2020-11-17 17:05:20|4499.65|4461.65|4497.58|4459.58|4499.65|4461.65|4497.58|4459.58|10
1605632730000|2020-11-17 17:05:30|4497.72|4459.72|4494.64|4456.64|4498.49|4460.49|4494.64|4456.64|9
1605632740000|2020-11-17 17:05:40|4494.59|4456.59|4487.81|4449.81|4494.59|4456.59|4487.81|4449.81|10
1605632750000|2020-11-17 17:05:50|4487.61|4449.61|4483.12|4445.12|4487.61|4449.61|4483.12|4445.12|10
1605632760000|2020-11-17 17:06:00|4482.07|4444.07|4481.74|4443.74|4482.07|4444.07|4480.51|4442.51|10
1605632770000|2020-11-17 17:06:10|4481.66|4443.66|4479.56|4441.56|4482.15|4444.15|4479.56|4441.56|10
1605632780000|2020-11-17 17:06:20|4479.82|4441.82|4482.34|4444.34|4482.62|4444.62|4479.82|4441.82|10
1605632790000|2020-11-17 17:06:30|4482.79|4444.79|4483.51|4445.51|4483.51|4445.51|4482.79|4444.79|10
1605632800000|2020-11-17 17:06:40|4483.83|4445.83|4484.13|4446.13|4484.5|4446.5|4483.78|4445.78|10
1605632810000|2020-11-17 17:06:50|4484.42|4446.42|4484.36|4446.36|4484.42|4446.42|4484.07|4446.07|10
1605632820000|2020-11-17 17:07:00|4484.73|4446.73|4486.09|4448.09|4486.16|4448.16|4484.68|4446.68|10
1605632830000|2020-11-17 17:07:10|4486.05|4448.05|4486.34|4448.34|4486.34|4448.34|4485.56|4447.56|10
1605632840000|2020-11-17 17:07:20|4486.29|4448.29|4487.11|4449.11|4487.11|4449.11|4486.29|4448.29|10
1605632850000|2020-11-17 17:07:30|4487.05|4449.05|4487.56|4449.56|4487.64|4449.64|4486.94|4448.94|10
1605632860000|2020-11-17 17:07:40|4488.1|4450.1|4489.06|4451.06|4489.27|4451.27|4488.1|4450.1|10
1605632870000|2020-11-17 17:07:50|4489.24|4451.24|4488.29|4450.29|4489.24|4451.24|4488.29|4450.29|10
1605632880000|2020-11-17 17:08:00|4488.09|4450.09|4488.73|4450.73|4488.99|4450.99|4487.82|4449.82|10
1605632890000|2020-11-17 17:08:10|4488.9|4450.9|4491.27|4453.27|4491.27|4453.27|4488.9|4450.9|10
1605632900000|2020-11-17 17:08:20|4491.36|4453.36|4492.51|4454.51|4492.51|4454.51|4491.36|4453.36|10
1605632910000|2020-11-17 17:08:30|4492.78|4454.78|4493.89|4455.89|4493.89|4455.89|4492.78|4454.78|9
1605632920000|2020-11-17 17:08:40|4493.9|4455.9|4495.44|4457.44|4495.55|4457.55|4493.9|4455.9|10
1605632930000|2020-11-17 17:08:50|4495.4|4457.4|4494.94|4456.94|4495.4|4457.4|4494.94|4456.94|10
1605632940000|2020-11-17 17:09:00|4495.21|4457.21|4495.91|4457.91|4495.93|4457.93|4495.21|4457.21|10
1605632950000|2020-11-17 17:09:10|4495.84|4457.84|4495.3|4457.3|4496.17|4458.17|4495.24|4457.24|10
1605632960000|2020-11-17 17:09:20|4495.34|4457.34|4494.33|4456.33|4495.36|4457.36|4494.33|4456.33|10
1605632970000|2020-11-17 17:09:30|4494.62|4456.62|4493.55|4455.55|4494.62|4456.62|4493.5|4455.5|9
1605632980000|2020-11-17 17:09:40|4493.6|4455.6|4492.45|4454.45|4493.6|4455.6|4492.45|4454.45|10
1605632990000|2020-11-17 17:09:50|4492.43|4454.43|4492.38|4454.38|4492.74|4454.74|4492.38|4454.38|10
1605633000000|2020-11-17 17:10:00|4492.23|4454.23|4491.05|4453.05|4492.23|4454.23|4491.05|4453.05|10
1605633010000|2020-11-17 17:10:10|4491.28|4453.28|4491.76|4453.76|4491.76|4453.76|4491.15|4453.15|10
1605633020000|2020-11-17 17:10:20|4492.03|4454.03|4492.6|4454.6|4493.05|4455.05|4492.03|4454.03|10
1605633030000|2020-11-17 17:10:30|4492.48|4454.48|4491.48|4453.48|4492.48|4454.48|4491.48|4453.48|9
1605633040000|2020-11-17 17:10:40|4491.44|4453.44|4493.92|4455.92|4493.92|4455.92|4491.44|4453.44|10
1605633050000|2020-11-17 17:10:50|4494.02|4456.02|4494.66|4456.66|4494.7|4456.7|4494.02|4456.02|10
1605633060000|2020-11-17 17:11:00|4494.27|4456.27|4494.46|4456.46|4494.46|4456.46|4494.04|4456.04|10
1605633070000|2020-11-17 17:11:10|4494.63|4456.63|4494|4456|4494.82|4456.82|4493.96|4455.96|10
1605633080000|2020-11-17 17:11:20|4494.05|4456.05|4493.68|4455.68|4494.05|4456.05|4492.87|4454.87|10
1605633090000|2020-11-17 17:11:30|4493.61|4455.61|4494.05|4456.05|4494.12|4456.12|4493.45|4455.45|10
1605633100000|2020-11-17 17:11:40|4493.99|4455.99|4494.59|4456.59|4494.62|4456.62|4493.99|4455.99|10
1605633110000|2020-11-17 17:11:50|4494.42|4456.42|4494.25|4456.25|4494.72|4456.72|4494.13|4456.13|10
1605633120000|2020-11-17 17:12:00|4494.32|4456.32|4494.12|4456.12|4494.33|4456.33|4494.05|4456.05|10
1605633130000|2020-11-17 17:12:10|4494.03|4456.03|4493.95|4455.95|4494.22|4456.22|4493.81|4455.81|9
1605633140000|2020-11-17 17:12:20|4494.1|4456.1|4493.17|4455.17|4494.1|4456.1|4493.14|4455.14|10
1605633150000|2020-11-17 17:12:30|4493.03|4455.03|4493.53|4455.53|4493.73|4455.73|4493.03|4455.03|10
1605633160000|2020-11-17 17:12:40|4493.46|4455.46|4493.8|4455.8|4493.91|4455.91|4493.34|4455.34|10
1605633170000|2020-11-17 17:12:50|4493.65|4455.65|4493.71|4455.71|4493.79|4455.79|4493.6|4455.6|9
1605633180000|2020-11-17 17:13:00|4493.62|4455.62|4493.8|4455.8|4493.82|4455.82|4493.38|4455.38|9
1605633190000|2020-11-17 17:13:10|4493.9|4455.9|4493.61|4455.61|4494.14|4456.14|4493.61|4455.61|10
1605633200000|2020-11-17 17:13:20|4493.08|4455.08|4493.15|4455.15|4493.2|4455.2|4493.06|4455.06|10
1605633210000|2020-11-17 17:13:30|4493.13|4455.13|4494.16|4456.16|4494.16|4456.16|4493.13|4455.13|10
1605633220000|2020-11-17 17:13:40|4494.23|4456.23|4493.74|4455.74|4494.26|4456.26|4493.74|4455.74|10
1605633230000|2020-11-17 17:13:50|4493.75|4455.75|4491.1|4453.1|4493.75|4455.75|4491.1|4453.1|10
1605633240000|2020-11-17 17:14:00|4491.26|4453.26|4489.28|4451.28|4491.26|4453.26|4489.28|4451.28|10
1605633250000|2020-11-17 17:14:10|4489.24|4451.24|4487.63|4449.63|4489.24|4451.24|4487.32|4449.32|9
1605633260000|2020-11-17 17:14:20|4487.31|4449.31|4483.97|4445.97|4487.31|4449.31|4483.97|4445.97|10
1605633270000|2020-11-17 17:14:30|4484.06|4446.06|4482.65|4444.65|4484.06|4446.06|4482.65|4444.65|10
1605633280000|2020-11-17 17:14:40|4482.51|4444.51|4482.76|4444.76|4483.19|4445.19|4482.51|4444.51|10
1605633290000|2020-11-17 17:14:50|4483.01|4445.01|4484.59|4446.59|4484.59|4446.59|4483.01|4445.01|10
1605633300000|2020-11-17 17:15:00|4484.57|4446.57|4486.05|4448.05|4486.05|4448.05|4484.57|4446.57|9
1605633310000|2020-11-17 17:15:10|4485.89|4447.89|4486.93|4448.93|4486.93|4448.93|4485.68|4447.68|9
1605633320000|2020-11-17 17:15:20|4487.07|4449.07|4490.4|4452.4|4490.4|4452.4|4487.07|4449.07|10
1605633330000|2020-11-17 17:15:30|4490.37|4452.37|4492.28|4454.28|4492.28|4454.28|4490.37|4452.37|9
1605633340000|2020-11-17 17:15:40|4492.56|4454.56|4494.07|4456.07|4494.07|4456.07|4492.56|4454.56|9
1605633350000|2020-11-17 17:15:50|4493.93|4455.93|4494.77|4456.77|4494.77|4456.77|4493.92|4455.92|10
1605633360000|2020-11-17 17:16:00|4494.93|4456.93|4494.65|4456.65|4495.02|4457.02|4494.65|4456.65|9
1605633370000|2020-11-17 17:16:10|4495.11|4457.11|4494.65|4456.65|4495.55|4457.55|4494.65|4456.65|10
1605633380000|2020-11-17 17:16:20|4494.52|4456.52|4492.82|4454.82|4494.52|4456.52|4492.82|4454.82|10
1605633390000|2020-11-17 17:16:30|4492.67|4454.67|4492.64|4454.64|4492.76|4454.76|4492.36|4454.36|9
1605633400000|2020-11-17 17:16:40|4492.52|4454.52|4491.48|4453.48|4492.52|4454.52|4491.48|4453.48|10
1605633410000|2020-11-17 17:16:50|4491.44|4453.44|4491.29|4453.29|4491.44|4453.44|4491.14|4453.14|9
1605633420000|2020-11-17 17:17:00|4491.56|4453.56|4491.97|4453.97|4491.97|4453.97|4491.39|4453.39|10
1605633430000|2020-11-17 17:17:10|4492.12|4454.12|4493.78|4455.78|4493.78|4455.78|4492.1|4454.1|10
1605633440000|2020-11-17 17:17:20|4493.91|4455.91|4494.71|4456.71|4494.71|4456.71|4493.91|4455.91|10
1605633450000|2020-11-17 17:17:30|4494.49|4456.49|4493.48|4455.48|4494.89|4456.89|4493.48|4455.48|10
1605633460000|2020-11-17 17:17:40|4493.46|4455.46|4493.27|4455.27|4493.48|4455.48|4493.14|4455.14|10
1605633470000|2020-11-17 17:17:50|4493.36|4455.36|4492.96|4454.96|4493.45|4455.45|4492.96|4454.96|10
1605633480000|2020-11-17 17:18:00|4493.22|4455.22|4494.11|4456.11|4494.11|4456.11|4493.01|4455.01|10
1605633490000|2020-11-17 17:18:10|4494.14|4456.14|4495.13|4457.13|4495.13|4457.13|4494.14|4456.14|10
1605633500000|2020-11-17 17:18:20|4494.97|4456.97|4494.99|4456.99|4495.2|4457.2|4494.71|4456.71|10
1605633510000|2020-11-17 17:18:30|4494.8|4456.8|4495.54|4457.54|4495.54|4457.54|4494.8|4456.8|9
1605633520000|2020-11-17 17:18:40|4495.66|4457.66|4495.38|4457.38|4495.76|4457.76|4495.35|4457.35|9
1605633530000|2020-11-17 17:18:50|4495.47|4457.47|4495.99|4457.99|4495.99|4457.99|4495.47|4457.47|10
1605633540000|2020-11-17 17:19:00|4496.17|4458.17|4496.87|4458.87|4496.95|4458.95|4496.17|4458.17|10
1605633550000|2020-11-17 17:19:10|4496.92|4458.92|4497.71|4459.71|4497.71|4459.71|4496.92|4458.92|8
1605633560000|2020-11-17 17:19:20|4497.98|4459.98|4499.02|4461.02|4499.02|4461.02|4497.6|4459.6|10
1605633570000|2020-11-17 17:19:30|4499.08|4461.08|4500.28|4462.28|4500.28|4462.28|4499.08|4461.08|10
1605633580000|2020-11-17 17:19:40|4500.24|4462.24|4501.67|4463.67|4501.67|4463.67|4500.24|4462.24|10
1605633590000|2020-11-17 17:19:50|4501.86|4463.86|4502.33|4464.33|4502.39|4464.39|4501.78|4463.78|10
1605633600000|2020-11-17 17:20:00|4502.51|4464.51|4502.05|4464.05|4502.86|4464.86|4502.05|4464.05|10
1605633610000|2020-11-17 17:20:10|4502.4|4464.4|4501.33|4463.33|4502.67|4464.67|4501.33|4463.33|10
1605633620000|2020-11-17 17:20:20|4500.99|4462.99|4501.34|4463.34|4501.34|4463.34|4500.8|4462.8|8
1605633630000|2020-11-17 17:20:30|4501.39|4463.39|4502.06|4464.06|4502.06|4464.06|4501.39|4463.39|10
1605633640000|2020-11-17 17:20:40|4502.05|4464.05|4502.53|4464.53|4502.53|4464.53|4502.05|4464.05|10
1605633650000|2020-11-17 17:20:50|4502.45|4464.45|4503.9|4465.9|4503.9|4465.9|4502.45|4464.45|10
1605633660000|2020-11-17 17:21:00|4503.93|4465.93|4504.17|4466.17|4504.23|4466.23|4503.89|4465.89|10
1605633670000|2020-11-17 17:21:10|4503.97|4465.97|4503.29|4465.29|4503.97|4465.97|4503.29|4465.29|9
1605633680000|2020-11-17 17:21:20|4503.38|4465.38|4504.41|4466.41|4504.41|4466.41|4503.37|4465.37|9
1605633690000|2020-11-17 17:21:30|4504.44|4466.44|4505.97|4467.97|4505.97|4467.97|4504.44|4466.44|10
1605633700000|2020-11-17 17:21:40|4505.76|4467.76|4506.44|4468.44|4506.44|4468.44|4505.76|4467.76|10
1605633710000|2020-11-17 17:21:50|4506.63|4468.63|4507.59|4469.59|4507.71|4469.71|4506.63|4468.63|10
1605633720000|2020-11-17 17:22:00|4507.77|4469.77|4507.5|4469.5|4508.38|4470.38|4507.5|4469.5|9
1605633730000|2020-11-17 17:22:10|4507.39|4469.39|4506.11|4468.11|4507.39|4469.39|4506.11|4468.11|10
1605633740000|2020-11-17 17:22:20|4506.07|4468.07|4505.98|4467.98|4506.07|4468.07|4505.76|4467.76|10
1605633750000|2020-11-17 17:22:30|4506.15|4468.15|4506.22|4468.22|4506.38|4468.38|4505.91|4467.91|10
1605633760000|2020-11-17 17:22:40|4506.35|4468.35|4507.1|4469.1|4507.14|4469.14|4506.35|4468.35|10
1605633770000|2020-11-17 17:22:50|4507.13|4469.13|4507.71|4469.71|4507.77|4469.77|4507.13|4469.13|10
1605633780000|2020-11-17 17:23:00|4507.6|4469.6|4509.16|4471.16|4509.16|4471.16|4507.38|4469.38|10
1605633790000|2020-11-17 17:23:10|4509.18|4471.18|4508.98|4470.98|4509.34|4471.34|4508.79|4470.79|10
1605633800000|2020-11-17 17:23:20|4508.75|4470.75|4508.02|4470.02|4508.85|4470.85|4508.02|4470.02|9
1605633810000|2020-11-17 17:23:30|4508.14|4470.14|4508|4470|4508.24|4470.24|4508|4470|9
1605633820000|2020-11-17 17:23:40|4508.17|4470.17|4507.32|4469.32|4508.17|4470.17|4507.32|4469.32|7
1605633830000|2020-11-17 17:23:50|4507.26|4469.26|4506.71|4468.71|4507.26|4469.26|4506.4|4468.4|10
1605633840000|2020-11-17 17:24:00|4506.69|4468.69|4508.29|4470.29|4508.29|4470.29|4506.69|4468.69|10
1605633850000|2020-11-17 17:24:10|4508.2|4470.2|4508.3|4470.3|4508.47|4470.47|4507.99|4469.99|10
1605633860000|2020-11-17 17:24:20|4508.31|4470.31|4508.46|4470.46|4508.46|4470.46|4508.19|4470.19|9
1605633870000|2020-11-17 17:24:30|4508.88|4470.88|4510.6|4472.6|4510.64|4472.64|4508.88|4470.88|10
1605633880000|2020-11-17 17:24:40|4510.72|4472.72|4511.14|4473.14|4511.26|4473.26|4510.72|4472.72|10
1605633890000|2020-11-17 17:24:50|4511.11|4473.11|4511.53|4473.53|4511.59|4473.59|4511.11|4473.11|10
1605633900000|2020-11-17 17:25:00|4511.64|4473.64|4511.48|4473.48|4511.77|4473.77|4511.48|4473.48|9
1605633910000|2020-11-17 17:25:10|4511.44|4473.44|4512.98|4474.98|4512.98|4474.98|4511.44|4473.44|9
1605633920000|2020-11-17 17:25:20|4512.7|4474.7|4511.67|4473.67|4512.7|4474.7|4511.67|4473.67|9
1605633930000|2020-11-17 17:25:30|4511.73|4473.73|4511.8|4473.8|4511.91|4473.91|4511.61|4473.61|9
1605633940000|2020-11-17 17:25:40|4511.97|4473.97|4512.76|4474.76|4512.76|4474.76|4511.97|4473.97|10
1605633950000|2020-11-17 17:25:50|4512.94|4474.94|4514.37|4476.37|4514.37|4476.37|4512.92|4474.92|10
1605633960000|2020-11-17 17:26:00|4514.33|4476.33|4514.57|4476.57|4514.94|4476.94|4514.33|4476.33|9
1605633970000|2020-11-17 17:26:10|4514.63|4476.63|4515.48|4477.48|4515.57|4477.57|4514.37|4476.37|10
1605633980000|2020-11-17 17:26:20|4515.4|4477.4|4517.11|4479.11|4517.11|4479.11|4515.38|4477.38|10
1605633990000|2020-11-17 17:26:30|4517.38|4479.38|4518.03|4480.03|4518.69|4480.69|4517.38|4479.38|10
1605634000000|2020-11-17 17:26:40|4518.24|4480.24|4518.39|4480.39|4518.44|4480.44|4518.22|4480.22|10
1605634010000|2020-11-17 17:26:50|4518.52|4480.52|4517.86|4479.86|4518.59|4480.59|4517.79|4479.79|10
1605634020000|2020-11-17 17:27:00|4517.72|4479.72|4516.73|4478.73|4517.86|4479.86|4516.73|4478.73|10
1605634030000|2020-11-17 17:27:10|4516.8|4478.8|4516.81|4478.81|4516.91|4478.91|4516.29|4478.29|10
1605634040000|2020-11-17 17:27:20|4517.21|4479.21|4519.59|4481.59|4519.59|4481.59|4517.15|4479.15|10
1605634050000|2020-11-17 17:27:30|4519.57|4481.57|4521.3|4483.3|4521.3|4483.3|4519.57|4481.57|10
1605634060000|2020-11-17 17:27:40|4521.31|4483.31|4522.34|4484.34|4522.34|4484.34|4521.03|4483.03|9
1605634070000|2020-11-17 17:27:50|4522.57|4484.57|4524.23|4486.23|4524.23|4486.23|4522.57|4484.57|10
1605634080000|2020-11-17 17:28:00|4524.2|4486.2|4524.43|4486.43|4524.92|4486.92|4524.2|4486.2|10
1605634090000|2020-11-17 17:28:10|4524.63|4486.63|4522.54|4484.54|4524.63|4486.63|4522.54|4484.54|10
1605634100000|2020-11-17 17:28:20|4522.53|4484.53|4521.92|4483.92|4522.53|4484.53|4521.92|4483.92|10
1605634110000|2020-11-17 17:28:30|4521.83|4483.83|4520.51|4482.51|4521.83|4483.83|4520.49|4482.49|10
1605634120000|2020-11-17 17:28:40|4520.45|4482.45|4522.8|4484.8|4522.8|4484.8|4520.45|4482.45|10
1605634130000|2020-11-17 17:28:50|4523.41|4485.41|4521.78|4483.78|4523.41|4485.41|4521.77|4483.77|10
1605634140000|2020-11-17 17:29:00|4521.58|4483.58|4520.65|4482.65|4521.58|4483.58|4520.55|4482.55|10
1605634150000|2020-11-17 17:29:10|4520.51|4482.51|4521.54|4483.54|4521.54|4483.54|4520.48|4482.48|10
1605634160000|2020-11-17 17:29:20|4521.78|4483.78|4523.27|4485.27|4523.27|4485.27|4521.72|4483.72|10
1605634170000|2020-11-17 17:29:30|4523.13|4485.13|4524.2|4486.2|4524.2|4486.2|4523.13|4485.13|10
1605634180000|2020-11-17 17:29:40|4524.17|4486.17|4526.97|4488.97|4526.97|4488.97|4524.17|4486.17|10
1605634190000|2020-11-17 17:29:50|4527.02|4489.02|4527.08|4489.08|4527.66|4489.66|4527.02|4489.02|10
1605634200000|2020-11-17 17:30:00|4527.04|4489.04|4525.4|4487.4|4527.04|4489.04|4525.15|4487.15|9
1605634210000|2020-11-17 17:30:10|4525.59|4487.59|4526.41|4488.41|4526.55|4488.55|4525.59|4487.59|10
1605634220000|2020-11-17 17:30:20|4526.54|4488.54|4526.98|4488.98|4526.98|4488.98|4526.35|4488.35|10
1605634230000|2020-11-17 17:30:30|4526.84|4488.84|4527.96|4489.96|4528.34|4490.34|4526.84|4488.84|10
1605634240000|2020-11-17 17:30:40|4528|4490|4529.3|4491.3|4529.63|4491.63|4528|4490|10
1605634250000|2020-11-17 17:30:50|4529.34|4491.34|4529.06|4491.06|4529.34|4491.34|4528.74|4490.74|10
1605634260000|2020-11-17 17:31:00|4528.99|4490.99|4528.92|4490.92|4529.14|4491.14|4528.62|4490.62|10
1605634270000|2020-11-17 17:31:10|4529.03|4491.03|4529.07|4491.07|4529.12|4491.12|4528.8|4490.8|10
1605634280000|2020-11-17 17:31:20|4529.24|4491.24|4528.48|4490.48|4529.45|4491.45|4528.48|4490.48|10
1605634290000|2020-11-17 17:31:30|4528.68|4490.68|4529.16|4491.16|4529.16|4491.16|4528.49|4490.49|10
1605634300000|2020-11-17 17:31:40|4529.15|4491.15|4530.4|4492.4|4530.4|4492.4|4529.15|4491.15|10
1605634310000|2020-11-17 17:31:50|4530.47|4492.47|4531.15|4493.15|4531.25|4493.25|4530.47|4492.47|10
1605634320000|2020-11-17 17:32:00|4531.01|4493.01|4531.13|4493.13|4531.43|4493.43|4531.01|4493.01|9
1605634330000|2020-11-17 17:32:10|4531.2|4493.2|4532.22|4494.22|4532.22|4494.22|4531.2|4493.2|10
1605634340000|2020-11-17 17:32:20|4532.05|4494.05|4532.62|4494.62|4532.62|4494.62|4532.05|4494.05|10
1605634350000|2020-11-17 17:32:30|4532.77|4494.77|4531.64|4493.64|4532.82|4494.82|4531.64|4493.64|10
1605634360000|2020-11-17 17:32:40|4531.4|4493.4|4530.36|4492.36|4531.4|4493.4|4530.02|4492.02|10
1605634370000|2020-11-17 17:32:50|4530.31|4492.31|4530.85|4492.85|4530.85|4492.85|4530.18|4492.18|10
1605634380000|2020-11-17 17:33:00|4530.81|4492.81|4532.28|4494.28|4532.28|4494.28|4530.81|4492.81|10
1605634390000|2020-11-17 17:33:10|4532.33|4494.33|4532.19|4494.19|4532.41|4494.41|4531.91|4493.91|10
1605634400000|2020-11-17 17:33:20|4531.91|4493.91|4531.72|4493.72|4532.08|4494.08|4531.66|4493.66|10
1605634410000|2020-11-17 17:33:30|4531.81|4493.81|4532.92|4494.92|4533.05|4495.05|4531.61|4493.61|10
1605634420000|2020-11-17 17:33:40|4532.86|4494.86|4533.77|4495.77|4533.77|4495.77|4532.67|4494.67|10
1605634430000|2020-11-17 17:33:50|4533.93|4495.93|4534.46|4496.46|4534.46|4496.46|4533.93|4495.93|10
1605634440000|2020-11-17 17:34:00|4534.15|4496.15|4533.73|4495.73|4534.15|4496.15|4533.73|4495.73|10
1605634450000|2020-11-17 17:34:10|4533.85|4495.85|4533.89|4495.89|4534.14|4496.14|4533.85|4495.85|10
1605634460000|2020-11-17 17:34:20|4533.45|4495.45|4533.24|4495.24|4533.72|4495.72|4533.16|4495.16|6
1605634470000|2020-11-17 17:34:30|4533.21|4495.21|4530.52|4492.52|4533.21|4495.21|4530.52|4492.52|10
1605634480000|2020-11-17 17:34:40|4530.74|4492.74|4529.34|4491.34|4530.74|4492.74|4529.34|4491.34|10
1605634490000|2020-11-17 17:34:50|4529.25|4491.25|4528.31|4490.31|4529.25|4491.25|4528.05|4490.05|9
1605634500000|2020-11-17 17:35:00|4528.16|4490.16|4528.56|4490.56|4528.69|4490.69|4528.08|4490.08|10
1605634510000|2020-11-17 17:35:10|4528.55|4490.55|4526.69|4488.69|4528.65|4490.65|4526.69|4488.69|10
1605634520000|2020-11-17 17:35:20|4526.59|4488.59|4522.98|4484.98|4526.59|4488.59|4522.98|4484.98|10
1605634530000|2020-11-17 17:35:30|4522.89|4484.89|4521.46|4483.46|4522.89|4484.89|4521.34|4483.34|10
1605634540000|2020-11-17 17:35:40|4521.26|4483.26|4520.38|4482.38|4521.26|4483.26|4520.38|4482.38|10
1605634550000|2020-11-17 17:35:50|4520.41|4482.41|4520.61|4482.61|4520.61|4482.61|4520.27|4482.27|10
1605634560000|2020-11-17 17:36:00|4521.03|4483.03|4521.09|4483.09|4521.21|4483.21|4520.97|4482.97|10
1605634570000|2020-11-17 17:36:10|4520.99|4482.99|4521.9|4483.9|4521.9|4483.9|4520.99|4482.99|10
1605634580000|2020-11-17 17:36:20|4522.2|4484.2|4522.56|4484.56|4522.56|4484.56|4522.03|4484.03|8
1605634590000|2020-11-17 17:36:30|4522.5|4484.5|4522.68|4484.68|4522.68|4484.68|4522.36|4484.36|10
1605634600000|2020-11-17 17:36:40|4522.55|4484.55|4524.18|4486.18|4524.18|4486.18|4522.55|4484.55|10
1605634610000|2020-11-17 17:36:50|4524.22|4486.22|4525.55|4487.55|4525.55|4487.55|4524.22|4486.22|10
1605634620000|2020-11-17 17:37:00|4525.92|4487.92|4529.08|4491.08|4529.08|4491.08|4525.92|4487.92|10
1605634630000|2020-11-17 17:37:10|4529.57|4491.57|4529.77|4491.77|4529.87|4491.87|4529.33|4491.33|10
1605634640000|2020-11-17 17:37:20|4529.84|4491.84|4529.69|4491.69|4529.9|4491.9|4529.69|4491.69|10
1605634650000|2020-11-17 17:37:30|4529.75|4491.75|4529.63|4491.63|4530.65|4492.65|4529.63|4491.63|10
1605634660000|2020-11-17 17:37:40|4529.21|4491.21|4526.88|4488.88|4529.21|4491.21|4526.88|4488.88|10
1605634670000|2020-11-17 17:37:50|4526.68|4488.68|4523|4485|4526.68|4488.68|4523|4485|10
1605634680000|2020-11-17 17:38:00|4523.04|4485.04|4521.66|4483.66|4523.56|4485.56|4521.66|4483.66|10
1605634690000|2020-11-17 17:38:10|4521.38|4483.38|4521.75|4483.75|4522|4484|4521.3|4483.3|10
1605634700000|2020-11-17 17:38:20|4521.72|4483.72|4521.16|4483.16|4521.77|4483.77|4521.16|4483.16|9
1605634710000|2020-11-17 17:38:30|4520.91|4482.91|4521.38|4483.38|4521.38|4483.38|4520.39|4482.39|10
1605634720000|2020-11-17 17:38:40|4521.51|4483.51|4522.13|4484.13|4522.13|4484.13|4521.3|4483.3|10
1605634730000|2020-11-17 17:38:50|4522.06|4484.06|4524.9|4486.9|4524.9|4486.9|4522.06|4484.06|10
1605634740000|2020-11-17 17:39:00|4524.95|4486.95|4524.45|4486.45|4524.95|4486.95|4524.45|4486.45|10
1605634750000|2020-11-17 17:39:10|4524.42|4486.42|4524.45|4486.45|4524.45|4486.45|4524.09|4486.09|10
1605634760000|2020-11-17 17:39:20|4524.89|4486.89|4525.18|4487.18|4525.45|4487.45|4524.89|4486.89|9
1605634770000|2020-11-17 17:39:30|4525.08|4487.08|4525.19|4487.19|4525.25|4487.25|4525.05|4487.05|10
1605634780000|2020-11-17 17:39:40|4525.25|4487.25|4525.35|4487.35|4525.46|4487.46|4524.99|4486.99|9
1605634790000|2020-11-17 17:39:50|4525.6|4487.6|4525.38|4487.38|4525.6|4487.6|4525|4487|10
1605634800000|2020-11-17 17:40:00|4525.23|4487.23|4525.51|4487.51|4525.57|4487.57|4525.19|4487.19|10
1605634810000|2020-11-17 17:40:10|4525.42|4487.42|4525.71|4487.71|4525.71|4487.71|4524.85|4486.85|10
1605634820000|2020-11-17 17:40:20|4525.7|4487.7|4527.09|4489.09|4527.09|4489.09|4525.7|4487.7|10
1605634830000|2020-11-17 17:40:30|4527.33|4489.33|4527.3|4489.3|4527.67|4489.67|4527.3|4489.3|10
1605634840000|2020-11-17 17:40:40|4527.31|4489.31|4526.43|4488.43|4527.34|4489.34|4526.43|4488.43|10
1605634850000|2020-11-17 17:40:50|4526.54|4488.54|4527.02|4489.02|4527.02|4489.02|4526.33|4488.33|9
1605634860000|2020-11-17 17:41:00|4527.14|4489.14|4527.53|4489.53|4527.53|4489.53|4527.14|4489.14|9
1605634870000|2020-11-17 17:41:10|4527.46|4489.46|4526.33|4488.33|4527.46|4489.46|4526.33|4488.33|10
1605634880000|2020-11-17 17:41:20|4526.23|4488.23|4526.09|4488.09|4526.4|4488.4|4526.06|4488.06|7
1605634890000|2020-11-17 17:41:30|4526.08|4488.08|4525.81|4487.81|4526.13|4488.13|4525.81|4487.81|9
1605634900000|2020-11-17 17:41:40|4525.75|4487.75|4525.38|4487.38|4526|4488|4525.38|4487.38|9
1605634910000|2020-11-17 17:41:50|4524.46|4486.46|4523.9|4485.9|4524.6|4486.6|4523.9|4485.9|10
1605634920000|2020-11-17 17:42:00|4523.98|4485.98|4524.89|4486.89|4524.89|4486.89|4523.94|4485.94|10
1605634930000|2020-11-17 17:42:10|4525.08|4487.08|4525.94|4487.94|4525.94|4487.94|4525.08|4487.08|10
1605634940000|2020-11-17 17:42:20|4526.1|4488.1|4527.35|4489.35|4527.35|4489.35|4526.1|4488.1|10
1605634950000|2020-11-17 17:42:30|4527.56|4489.56|4527.96|4489.96|4527.96|4489.96|4527.51|4489.51|10
1605634960000|2020-11-17 17:42:40|4528.06|4490.06|4528.39|4490.39|4528.84|4490.84|4527.96|4489.96|10
1605634970000|2020-11-17 17:42:50|4528.96|4490.96|4530.44|4492.44|4530.44|4492.44|4528.96|4490.96|10
1605634980000|2020-11-17 17:43:00|4530.62|4492.62|4530.91|4492.91|4531.08|4493.08|4530.56|4492.56|10
1605634990000|2020-11-17 17:43:10|4530.96|4492.96|4529.93|4491.93|4531.06|4493.06|4529.93|4491.93|10
1605635000000|2020-11-17 17:43:20|4530.52|4492.52|4533.2|4495.2|4533.2|4495.2|4530.39|4492.39|10
1605635010000|2020-11-17 17:43:30|4533.45|4495.45|4532.43|4494.43|4533.45|4495.45|4532.43|4494.43|10
1605635020000|2020-11-17 17:43:40|4532.33|4494.33|4531.68|4493.68|4532.49|4494.49|4531.68|4493.68|10
1605635030000|2020-11-17 17:43:50|4531.67|4493.67|4531.39|4493.39|4531.67|4493.67|4531.31|4493.31|10
1605635040000|2020-11-17 17:44:00|4531.55|4493.55|4534.29|4496.29|4534.29|4496.29|4531.55|4493.55|10
1605635050000|2020-11-17 17:44:10|4534.37|4496.37|4535.46|4497.46|4535.46|4497.46|4534.37|4496.37|10
1605635060000|2020-11-17 17:44:20|4535.65|4497.65|4537.23|4499.23|4537.23|4499.23|4535.47|4497.47|10
1605635070000|2020-11-17 17:44:30|4537.31|4499.31|4538.95|4500.95|4538.95|4500.95|4536.74|4498.74|10
1605635080000|2020-11-17 17:44:40|4539.03|4501.03|4539.37|4501.37|4539.37|4501.37|4538.69|4500.69|10
1605635090000|2020-11-17 17:44:50|4539.52|4501.52|4539.76|4501.76|4540.5|4502.5|4539.52|4501.52|9
1605635100000|2020-11-17 17:45:00|4539.72|4501.72|4539.61|4501.61|4540.04|4502.04|4539.61|4501.61|10
1605635110000|2020-11-17 17:45:10|4539.89|4501.89|4539.49|4501.49|4539.89|4501.89|4539.11|4501.11|10
1605635120000|2020-11-17 17:45:20|4539.44|4501.44|4540.42|4502.42|4540.42|4502.42|4539.38|4501.38|10
1605635130000|2020-11-17 17:45:30|4540.46|4502.46|4540.14|4502.14|4540.78|4502.78|4540.14|4502.14|10
1605635140000|2020-11-17 17:45:40|4539.87|4501.87|4540.27|4502.27|4540.27|4502.27|4539.66|4501.66|10
1605635150000|2020-11-17 17:45:50|4540.18|4502.18|4541.13|4503.13|4541.13|4503.13|4540.18|4502.18|10
1605635160000|2020-11-17 17:46:00|4540.53|4502.53|4539.89|4501.89|4541.23|4503.23|4539.89|4501.89|10
1605635170000|2020-11-17 17:46:10|4539.52|4501.52|4539.75|4501.75|4540.05|4502.05|4538.85|4500.85|10
1605635180000|2020-11-17 17:46:20|4539.41|4501.41|4538.09|4500.09|4539.41|4501.41|4538.09|4500.09|10
1605635190000|2020-11-17 17:46:30|4536.78|4498.78|4534.99|4496.99|4536.78|4498.78|4534.8|4496.8|10
1605635200000|2020-11-17 17:46:40|4535.13|4497.13|4535.48|4497.48|4535.48|4497.48|4534.94|4496.94|10
1605635210000|2020-11-17 17:46:50|4535.37|4497.37|4535.17|4497.17|4535.47|4497.47|4535.01|4497.01|9
1605635220000|2020-11-17 17:47:00|4535.73|4497.73|4536|4498|4536.04|4498.04|4535.43|4497.43|10
1605635230000|2020-11-17 17:47:10|4535.98|4497.98|4536.5|4498.5|4536.81|4498.81|4535.98|4497.98|10
1605635240000|2020-11-17 17:47:20|4536.7|4498.7|4537.5|4499.5|4537.5|4499.5|4536.36|4498.36|10
1605635250000|2020-11-17 17:47:30|4537.04|4499.04|4536.95|4498.95|4537.36|4499.36|4536.3|4498.3|10
1605635260000|2020-11-17 17:47:40|4537.02|4499.02|4539.12|4501.12|4539.12|4501.12|4536.67|4498.67|10
1605635270000|2020-11-17 17:47:50|4539.02|4501.02|4539.37|4501.37|4539.37|4501.37|4538.92|4500.92|10
1605635280000|2020-11-17 17:48:00|4539.56|4501.56|4539.26|4501.26|4540.27|4502.27|4539.26|4501.26|10
1605635290000|2020-11-17 17:48:10|4539.21|4501.21|4540.66|4502.66|4540.66|4502.66|4539.21|4501.21|10
1605635300000|2020-11-17 17:48:20|4540.49|4502.49|4538.89|4500.89|4540.7|4502.7|4538.89|4500.89|10
1605635310000|2020-11-17 17:48:30|4538.4|4500.4|4536.04|4498.04|4538.4|4500.4|4536.04|4498.04|10
1605635320000|2020-11-17 17:48:40|4535.76|4497.76|4534.29|4496.29|4536.47|4498.47|4534.17|4496.17|10
1605635330000|2020-11-17 17:48:50|4534|4496|4533.11|4495.11|4534|4496|4533.02|4495.02|10
1605635340000|2020-11-17 17:49:00|4532.82|4494.82|4530.76|4492.76|4532.82|4494.82|4530.69|4492.69|10
1605635350000|2020-11-17 17:49:10|4530.72|4492.72|4533.2|4495.2|4533.2|4495.2|4530.22|4492.22|10
1605635360000|2020-11-17 17:49:20|4533.4|4495.4|4538.82|4500.82|4538.82|4500.82|4533.4|4495.4|10
1605635370000|2020-11-17 17:49:30|4539.01|4501.01|4540.79|4502.79|4540.81|4502.81|4539.01|4501.01|10
1605635380000|2020-11-17 17:49:40|4540.62|4502.62|4538.55|4500.55|4540.64|4502.64|4538.55|4500.55|10
1605635390000|2020-11-17 17:49:50|4538.73|4500.73|4538.58|4500.58|4538.75|4500.75|4538.27|4500.27|10
1605635400000|2020-11-17 17:50:00|4538.49|4500.49|4539.45|4501.45|4539.45|4501.45|4538.49|4500.49|10
1605635410000|2020-11-17 17:50:10|4539.6|4501.6|4540.7|4502.7|4540.7|4502.7|4539.6|4501.6|10
1605635420000|2020-11-17 17:50:20|4540.44|4502.44|4539.12|4501.12|4540.44|4502.44|4539.12|4501.12|10
1605635430000|2020-11-17 17:50:30|4539.3|4501.3|4539.86|4501.86|4539.86|4501.86|4539.15|4501.15|10
1605635440000|2020-11-17 17:50:40|4540.14|4502.14|4540.99|4502.99|4541.03|4503.03|4540.07|4502.07|10
1605635450000|2020-11-17 17:50:50|4540.71|4502.71|4539.21|4501.21|4540.88|4502.88|4539.21|4501.21|10
1605635460000|2020-11-17 17:51:00|4539.25|4501.25|4538.14|4500.14|4539.25|4501.25|4538.09|4500.09|10
1605635470000|2020-11-17 17:51:10|4538.18|4500.18|4538.06|4500.06|4538.18|4500.18|4537.75|4499.75|10
1605635480000|2020-11-17 17:51:20|4537.97|4499.97|4538.02|4500.02|4538.25|4500.25|4537.75|4499.75|10
1605635490000|2020-11-17 17:51:30|4538.09|4500.09|4537.88|4499.88|4538.58|4500.58|4537.88|4499.88|10
1605635500000|2020-11-17 17:51:40|4537.14|4499.14|4534.45|4496.45|4537.14|4499.14|4534.45|4496.45|10
1605635510000|2020-11-17 17:51:50|4534.42|4496.42|4534.01|4496.01|4534.42|4496.42|4533.8|4495.8|10
1605635520000|2020-11-17 17:52:00|4534.31|4496.31|4533.68|4495.68|4534.49|4496.49|4533.68|4495.68|10
1605635530000|2020-11-17 17:52:10|4533.3|4495.3|4532.55|4494.55|4533.39|4495.39|4532.29|4494.29|10
1605635540000|2020-11-17 17:52:20|4532.58|4494.58|4532.52|4494.52|4532.84|4494.84|4532.46|4494.46|10
1605635550000|2020-11-17 17:52:30|4532.68|4494.68|4531.18|4493.18|4532.68|4494.68|4531.18|4493.18|9
1605635560000|2020-11-17 17:52:40|4531.07|4493.07|4531.13|4493.13|4531.32|4493.32|4530.45|4492.45|10
1605635570000|2020-11-17 17:52:50|4531.43|4493.43|4532.47|4494.47|4532.47|4494.47|4531|4493|10
1605635580000|2020-11-17 17:53:00|4532.44|4494.44|4533.31|4495.31|4533.6|4495.6|4532.44|4494.44|10
1605635590000|2020-11-17 17:53:10|4533.32|4495.32|4533.24|4495.24|4533.63|4495.63|4532.93|4494.93|10
1605635600000|2020-11-17 17:53:20|4533.34|4495.34|4535.02|4497.02|4535.02|4497.02|4533.34|4495.34|10
1605635610000|2020-11-17 17:53:30|4535.23|4497.23|4535.59|4497.59|4535.82|4497.82|4535.11|4497.11|9
1605635620000|2020-11-17 17:53:40|4535.9|4497.9|4536.09|4498.09|4536.09|4498.09|4535.9|4497.9|10
1605635630000|2020-11-17 17:53:50|4536.1|4498.1|4535.44|4497.44|4536.22|4498.22|4535.44|4497.44|10
1605635640000|2020-11-17 17:54:00|4535.27|4497.27|4534.14|4496.14|4535.3|4497.3|4534.14|4496.14|10
1605635650000|2020-11-17 17:54:10|4534.15|4496.15|4533.05|4495.05|4534.15|4496.15|4532.86|4494.86|10
1605635660000|2020-11-17 17:54:20|4532.96|4494.96|4531.77|4493.77|4532.96|4494.96|4531.77|4493.77|9
1605635670000|2020-11-17 17:54:30|4531.47|4493.47|4531.21|4493.21|4531.65|4493.65|4530.86|4492.86|10
1605635680000|2020-11-17 17:54:40|4531.19|4493.19|4530.56|4492.56|4531.28|4493.28|4530.56|4492.56|10
1605635690000|2020-11-17 17:54:50|4530.5|4492.5|4530.47|4492.47|4530.5|4492.5|4530.3|4492.3|10
1605635700000|2020-11-17 17:55:00|4530.51|4492.51|4530.97|4492.97|4531.12|4493.12|4530.51|4492.51|10
1605635710000|2020-11-17 17:55:10|4531.16|4493.16|4530.71|4492.71|4531.16|4493.16|4530.71|4492.71|10
1605635720000|2020-11-17 17:55:20|4530.63|4492.63|4529.97|4491.97|4530.7|4492.7|4529.94|4491.94|10
1605635730000|2020-11-17 17:55:30|4529.93|4491.93|4528.99|4490.99|4530.01|4492.01|4528.99|4490.99|9
1605635740000|2020-11-17 17:55:40|4528.95|4490.95|4529.01|4491.01|4529.13|4491.13|4528.84|4490.84|10
1605635750000|2020-11-17 17:55:50|4528.94|4490.94|4528.24|4490.24|4528.99|4490.99|4528.24|4490.24|10
1605635760000|2020-11-17 17:56:00|4527.96|4489.96|4527.35|4489.35|4527.96|4489.96|4527.26|4489.26|9
1605635770000|2020-11-17 17:56:10|4527.22|4489.22|4526.87|4488.87|4527.26|4489.26|4526.79|4488.79|10
1605635780000|2020-11-17 17:56:20|4527.18|4489.18|4528.28|4490.28|4528.28|4490.28|4527.12|4489.12|9
1605635790000|2020-11-17 17:56:30|4528.62|4490.62|4530.67|4492.67|4530.67|4492.67|4528.62|4490.62|10
1605635800000|2020-11-17 17:56:40|4530.83|4492.83|4531.67|4493.67|4531.97|4493.97|4530.83|4492.83|10
1605635810000|2020-11-17 17:56:50|4531.73|4493.73|4531.87|4493.87|4532.01|4494.01|4531.66|4493.66|10
1605635820000|2020-11-17 17:57:00|4531.82|4493.82|4532.53|4494.53|4532.53|4494.53|4531.78|4493.78|10
1605635830000|2020-11-17 17:57:10|4532.61|4494.61|4533.36|4495.36|4533.56|4495.56|4532.61|4494.61|10
1605635840000|2020-11-17 17:57:20|4533.21|4495.21|4532.54|4494.54|4533.22|4495.22|4532.54|4494.54|9
1605635850000|2020-11-17 17:57:30|4532.47|4494.47|4532.62|4494.62|4532.64|4494.64|4531.93|4493.93|10
1605635860000|2020-11-17 17:57:40|4532.77|4494.77|4533.06|4495.06|4533.06|4495.06|4532.61|4494.61|9
1605635870000|2020-11-17 17:57:50|4533.13|4495.13|4533.18|4495.18|4533.3|4495.3|4532.87|4494.87|10
1605635880000|2020-11-17 17:58:00|4533.41|4495.41|4533.79|4495.79|4534.07|4496.07|4533.41|4495.41|10
1605635890000|2020-11-17 17:58:10|4533.92|4495.92|4534.38|4496.38|4534.38|4496.38|4533.92|4495.92|9
1605635900000|2020-11-17 17:58:20|4534.42|4496.42|4533.87|4495.87|4534.46|4496.46|4533.83|4495.83|10
1605635910000|2020-11-17 17:58:30|4533.65|4495.65|4531.44|4493.44|4533.65|4495.65|4531.44|4493.44|10
1605635920000|2020-11-17 17:58:40|4531.18|4493.18|4530.72|4492.72|4531.18|4493.18|4530.26|4492.26|10
1605635930000|2020-11-17 17:58:50|4530.94|4492.94|4530.79|4492.79|4530.94|4492.94|4529.93|4491.93|10
1605635940000|2020-11-17 17:59:00|4531|4493|4529.68|4491.68|4531.17|4493.17|4529.5|4491.5|10
1605635950000|2020-11-17 17:59:10|4529.39|4491.39|4529.48|4491.48|4529.66|4491.66|4529.27|4491.27|10
1605635960000|2020-11-17 17:59:20|4529.4|4491.4|4529.36|4491.36|4529.83|4491.83|4529.36|4491.36|10
1605635970000|2020-11-17 17:59:30|4529.27|4491.27|4528.83|4490.83|4529.27|4491.27|4528.79|4490.79|10
1605635980000|2020-11-17 17:59:40|4528.85|4490.85|4527.59|4489.59|4528.85|4490.85|4527.59|4489.59|10
1605635990000|2020-11-17 17:59:50|4527.28|4489.28|4527.36|4489.36|4527.38|4489.38|4526.94|4488.94|9
1605636000000|2020-11-17 18:00:00|4527.23|4489.23|4527.29|4489.29|4527.7|4489.7|4527.09|4489.09|10
1605636010000|2020-11-17 18:00:10|4527.24|4489.24|4529.31|4491.31|4529.31|4491.31|4527.24|4489.24|10
1605636020000|2020-11-17 18:00:20|4529.28|4491.28|4529.43|4491.43|4529.56|4491.56|4529.16|4491.16|10
1605636030000|2020-11-17 18:00:30|4529.68|4491.68|4528.7|4490.7|4529.68|4491.68|4528.7|4490.7|10
1605636040000|2020-11-17 18:00:40|4528.51|4490.51|4526.71|4488.71|4528.77|4490.77|4526.71|4488.71|10
1605636050000|2020-11-17 18:00:50|4526.39|4488.39|4524.91|4486.91|4526.39|4488.39|4524.91|4486.91|10
1605636060000|2020-11-17 18:01:00|4524.54|4486.54|4522.75|4484.75|4524.54|4486.54|4522.75|4484.75|9
1605636070000|2020-11-17 18:01:10|4522.41|4484.41|4522.33|4484.33|4523.12|4485.12|4522.33|4484.33|10
1605636080000|2020-11-17 18:01:20|4522.12|4484.12|4521.61|4483.61|4522.27|4484.27|4521.61|4483.61|10
1605636090000|2020-11-17 18:01:30|4521.4|4483.4|4521.49|4483.49|4521.49|4483.49|4520.73|4482.73|10
1605636100000|2020-11-17 18:01:40|4521.57|4483.57|4520.98|4482.98|4521.77|4483.77|4520.86|4482.86|10
1605636110000|2020-11-17 18:01:50|4520.6|4482.6|4520.52|4482.52|4520.65|4482.65|4520.21|4482.21|10
1605636120000|2020-11-17 18:02:00|4520.38|4482.38|4521.37|4483.37|4521.37|4483.37|4520.38|4482.38|10
1605636130000|2020-11-17 18:02:10|4521.38|4483.38|4521.52|4483.52|4521.69|4483.69|4521.38|4483.38|10
1605636140000|2020-11-17 18:02:20|4521.47|4483.47|4521.67|4483.67|4521.83|4483.83|4521.12|4483.12|10
1605636150000|2020-11-17 18:02:30|4521.63|4483.63|4521.6|4483.6|4521.73|4483.73|4521.44|4483.44|9
1605636160000|2020-11-17 18:02:40|4521.65|4483.65|4522.49|4484.49|4522.49|4484.49|4521.53|4483.53|10
1605636170000|2020-11-17 18:02:50|4522.61|4484.61|4523.64|4485.64|4523.75|4485.75|4522.51|4484.51|10
1605636180000|2020-11-17 18:03:00|4523.62|4485.62|4522.98|4484.98|4523.79|4485.79|4522.98|4484.98|10
1605636190000|2020-11-17 18:03:10|4522.72|4484.72|4521.64|4483.64|4522.72|4484.72|4521.64|4483.64|10
1605636200000|2020-11-17 18:03:20|4521.5|4483.5|4521.02|4483.02|4521.5|4483.5|4520.89|4482.89|9
1605636210000|2020-11-17 18:03:30|4521.11|4483.11|4519.2|4481.2|4521.11|4483.11|4519.01|4481.01|10
1605636220000|2020-11-17 18:03:40|4519.27|4481.27|4519.53|4481.53|4519.9|4481.9|4519.1|4481.1|10
1605636230000|2020-11-17 18:03:50|4518.89|4480.89|4518.31|4480.31|4519.04|4481.04|4518.26|4480.26|10
1605636240000|2020-11-17 18:04:00|4518.48|4480.48|4519.51|4481.51|4519.51|4481.51|4518.11|4480.11|10
1605636250000|2020-11-17 18:04:10|4519.65|4481.65|4520.78|4482.78|4520.78|4482.78|4519.65|4481.65|10
1605636260000|2020-11-17 18:04:20|4521.39|4483.39|4522.26|4484.26|4522.72|4484.72|4521.39|4483.39|10
1605636270000|2020-11-17 18:04:30|4521.91|4483.91|4520.19|4482.19|4521.91|4483.91|4520.19|4482.19|10
1605636280000|2020-11-17 18:04:40|4519.99|4481.99|4519.53|4481.53|4520|4482|4519.42|4481.42|10
1605636290000|2020-11-17 18:04:50|4519.42|4481.42|4521.41|4483.41|4521.43|4483.43|4519.42|4481.42|10
1605636300000|2020-11-17 18:05:00|4521.44|4483.44|4521.37|4483.37|4521.72|4483.72|4521|4483|10
1605636310000|2020-11-17 18:05:10|4521.51|4483.51|4523.05|4485.05|4523.05|4485.05|4521.51|4483.51|10
1605636320000|2020-11-17 18:05:20|4523.27|4485.27|4523.55|4485.55|4523.63|4485.63|4523.27|4485.27|10
1605636330000|2020-11-17 18:05:30|4523.56|4485.56|4524.22|4486.22|4524.22|4486.22|4523.34|4485.34|10
1605636340000|2020-11-17 18:05:40|4524.23|4486.23|4525.44|4487.44|4525.44|4487.44|4524.23|4486.23|10
1605636350000|2020-11-17 18:05:50|4525.47|4487.47|4525.53|4487.53|4525.53|4487.53|4525.2|4487.2|9
1605636360000|2020-11-17 18:06:00|4525.61|4487.61|4525.36|4487.36|4525.61|4487.61|4525.35|4487.35|9
1605636370000|2020-11-17 18:06:10|4525.22|4487.22|4525.08|4487.08|4525.56|4487.56|4525.08|4487.08|10
1605636380000|2020-11-17 18:06:20|4525.03|4487.03|4524.02|4486.02|4525.03|4487.03|4523.85|4485.85|10
1605636390000|2020-11-17 18:06:30|4524.2|4486.2|4523.97|4485.97|4524.2|4486.2|4523.74|4485.74|10
1605636400000|2020-11-17 18:06:40|4523.72|4485.72|4523.98|4485.98|4524.15|4486.15|4523.72|4485.72|10
1605636410000|2020-11-17 18:06:50|4523.76|4485.76|4523.29|4485.29|4523.97|4485.97|4523.29|4485.29|10
1605636420000|2020-11-17 18:07:00|4523.23|4485.23|4523.48|4485.48|4523.52|4485.52|4523.1|4485.1|10
1605636430000|2020-11-17 18:07:10|4523.33|4485.33|4524.36|4486.36|4524.36|4486.36|4523.19|4485.19|8
1605636440000|2020-11-17 18:07:20|4524.86|4486.86|4526.54|4488.54|4526.54|4488.54|4524.86|4486.86|10
1605636450000|2020-11-17 18:07:30|4526.76|4488.76|4526.1|4488.1|4527.45|4489.45|4526.1|4488.1|10
1605636460000|2020-11-17 18:07:40|4525.65|4487.65|4526.61|4488.61|4526.61|4488.61|4525.4|4487.4|10
1605636470000|2020-11-17 18:07:50|4527.02|4489.02|4527.86|4489.86|4527.93|4489.93|4527.02|4489.02|10
1605636480000|2020-11-17 18:08:00|4527.89|4489.89|4528.24|4490.24|4528.3|4490.3|4527.81|4489.81|9
1605636490000|2020-11-17 18:08:10|4528.27|4490.27|4528.32|4490.32|4528.35|4490.35|4527.48|4489.48|10
1605636500000|2020-11-17 18:08:20|4528.35|4490.35|4528.95|4490.95|4528.95|4490.95|4528.35|4490.35|10
1605636510000|2020-11-17 18:08:30|4528.42|4490.42|4527.74|4489.74|4528.42|4490.42|4527.74|4489.74|10
1605636520000|2020-11-17 18:08:40|4527.7|4489.7|4526.22|4488.22|4527.7|4489.7|4526.22|4488.22|10
1605636530000|2020-11-17 18:08:50|4525.56|4487.56|4524.6|4486.6|4525.56|4487.56|4524.6|4486.6|10
1605636540000|2020-11-17 18:09:00|4524.44|4486.44|4523.7|4485.7|4524.44|4486.44|4523.7|4485.7|10
1605636550000|2020-11-17 18:09:10|4523.57|4485.57|4523.52|4485.52|4523.94|4485.94|4523.43|4485.43|9
1605636560000|2020-11-17 18:09:20|4523.34|4485.34|4522.64|4484.64|4523.4|4485.4|4522.64|4484.64|10
1605636570000|2020-11-17 18:09:30|4522.44|4484.44|4521.21|4483.21|4522.46|4484.46|4521.21|4483.21|9
1605636580000|2020-11-17 18:09:40|4520.99|4482.99|4520.56|4482.56|4521.02|4483.02|4520.56|4482.56|10
1605636590000|2020-11-17 18:09:50|4520.58|4482.58|4520.58|4482.58|4520.88|4482.88|4520.34|4482.34|10
1605636600000|2020-11-17 18:10:00|4520.66|4482.66|4520.68|4482.68|4520.84|4482.84|4520.32|4482.32|10
1605636610000|2020-11-17 18:10:10|4520.72|4482.72|4519.26|4481.26|4520.73|4482.73|4519.26|4481.26|10
1605636620000|2020-11-17 18:10:20|4519.33|4481.33|4521.15|4483.15|4521.15|4483.15|4519.12|4481.12|10
1605636630000|2020-11-17 18:10:30|4519.96|4481.96|4521.18|4483.18|4521.18|4483.18|4519.6|4481.6|10
1605636640000|2020-11-17 18:10:40|4521.19|4483.19|4517.34|4479.34|4521.81|4483.81|4517.34|4479.34|10
1605636650000|2020-11-17 18:10:50|4516.53|4478.53|4517.22|4479.22|4517.22|4479.22|4515.69|4477.69|10
1605636660000|2020-11-17 18:11:00|4516.69|4478.69|4513.94|4475.94|4516.8|4478.8|4513.94|4475.94|10
1605636670000|2020-11-17 18:11:10|4512.75|4474.75|4508.98|4470.98|4513.72|4475.72|4508.9|4470.9|10
1605636680000|2020-11-17 18:11:20|4507|4469|4509.8|4471.8|4509.8|4471.8|4507|4469|10
1605636690000|2020-11-17 18:11:30|4509.76|4471.76|4512.51|4474.51|4512.51|4474.51|4509.76|4471.76|10
1605636700000|2020-11-17 18:11:40|4512.5|4474.5|4512.71|4474.71|4513.07|4475.07|4512.26|4474.26|10
1605636710000|2020-11-17 18:11:50|4512.72|4474.72|4512.83|4474.83|4513.25|4475.25|4512.65|4474.65|9
1605636720000|2020-11-17 18:12:00|4512.92|4474.92|4514.73|4476.73|4514.73|4476.73|4512.77|4474.77|10
1605636730000|2020-11-17 18:12:10|4515.57|4477.57|4514.54|4476.54|4515.64|4477.64|4514.31|4476.31|10
1605636740000|2020-11-17 18:12:20|4514.77|4476.77|4515.36|4477.36|4515.36|4477.36|4514.12|4476.12|10
1605636750000|2020-11-17 18:12:30|4515.35|4477.35|4515.38|4477.38|4515.79|4477.79|4514.95|4476.95|10
1605636760000|2020-11-17 18:12:40|4516.03|4478.03|4516.13|4478.13|4516.13|4478.13|4515.48|4477.48|10
1605636770000|2020-11-17 18:12:50|4516.4|4478.4|4516.56|4478.56|4516.56|4478.56|4516.19|4478.19|10
1605636780000|2020-11-17 18:13:00|4516.43|4478.43|4516.37|4478.37|4516.43|4478.43|4515.42|4477.42|10
1605636790000|2020-11-17 18:13:10|4516.2|4478.2|4515.55|4477.55|4516.54|4478.54|4515.46|4477.46|10
1605636800000|2020-11-17 18:13:20|4515.64|4477.64|4515.71|4477.71|4515.71|4477.71|4515.3|4477.3|9
1605636810000|2020-11-17 18:13:30|4515.93|4477.93|4517.26|4479.26|4517.26|4479.26|4515.93|4477.93|10
1605636820000|2020-11-17 18:13:40|4517.47|4479.47|4517.22|4479.22|4517.47|4479.47|4517.09|4479.09|10
1605636830000|2020-11-17 18:13:50|4517.39|4479.39|4517.07|4479.07|4517.39|4479.39|4516.79|4478.79|10
1605636840000|2020-11-17 18:14:00|4517.24|4479.24|4517.79|4479.79|4517.95|4479.95|4516.98|4478.98|10
1605636850000|2020-11-17 18:14:10|4517.87|4479.87|4517.13|4479.13|4517.87|4479.87|4517.13|4479.13|9
1605636860000|2020-11-17 18:14:20|4516.98|4478.98|4516.07|4478.07|4516.99|4478.99|4516.06|4478.06|10
1605636870000|2020-11-17 18:14:30|4515.81|4477.81|4516.45|4478.45|4516.46|4478.46|4515.76|4477.76|10
1605636880000|2020-11-17 18:14:40|4516.49|4478.49|4517.4|4479.4|4517.53|4479.53|4516.49|4478.49|10
1605636890000|2020-11-17 18:14:50|4517.42|4479.42|4517.92|4479.92|4517.92|4479.92|4517.15|4479.15|10
1605636900000|2020-11-17 18:15:00|4517.93|4479.93|4518.48|4480.48|4518.48|4480.48|4517.92|4479.92|8
1605636910000|2020-11-17 18:15:10|4518.49|4480.49|4520.07|4482.07|4520.07|4482.07|4518.49|4480.49|10
1605636920000|2020-11-17 18:15:20|4520.3|4482.3|4521.67|4483.67|4521.71|4483.71|4520.3|4482.3|10
1605636930000|2020-11-17 18:15:30|4522.14|4484.14|4522.58|4484.58|4522.58|4484.58|4521.67|4483.67|10
1605636940000|2020-11-17 18:15:40|4523.39|4485.39|4524.47|4486.47|4524.47|4486.47|4523.39|4485.39|10
1605636950000|2020-11-17 18:15:50|4524.77|4486.77|4526.87|4488.87|4526.87|4488.87|4524.77|4486.77|10
1605636960000|2020-11-17 18:16:00|4527.05|4489.05|4526.42|4488.42|4527.05|4489.05|4526.42|4488.42|10
1605636970000|2020-11-17 18:16:10|4526.6|4488.6|4527.22|4489.22|4527.33|4489.33|4526.6|4488.6|10
1605636980000|2020-11-17 18:16:20|4527.49|4489.49|4528.56|4490.56|4528.62|4490.62|4527.49|4489.49|10
1605636990000|2020-11-17 18:16:30|4528.46|4490.46|4528.61|4490.61|4528.81|4490.81|4528.28|4490.28|10
1605637000000|2020-11-17 18:16:40|4528.15|4490.15|4528.31|4490.31|4528.58|4490.58|4528.15|4490.15|10
1605637010000|2020-11-17 18:16:50|4528.38|4490.38|4528.88|4490.88|4528.98|4490.98|4528.38|4490.38|10
1605637020000|2020-11-17 18:17:00|4528.95|4490.95|4528.73|4490.73|4529.29|4491.29|4528.73|4490.73|9
1605637030000|2020-11-17 18:17:10|4528.82|4490.82|4530.19|4492.19|4530.23|4492.23|4528.61|4490.61|10
1605637040000|2020-11-17 18:17:20|4530.49|4492.49|4530.32|4492.32|4530.94|4492.94|4530.32|4492.32|10
1605637050000|2020-11-17 18:17:30|4530.31|4492.31|4530.55|4492.55|4530.96|4492.96|4530.21|4492.21|10
1605637060000|2020-11-17 18:17:40|4530.72|4492.72|4530.67|4492.67|4531.21|4493.21|4530.67|4492.67|10
1605637070000|2020-11-17 18:17:50|4530.61|4492.61|4530.45|4492.45|4530.71|4492.71|4530.45|4492.45|10
1605637080000|2020-11-17 18:18:00|4530.43|4492.43|4529.68|4491.68|4530.43|4492.43|4529.6|4491.6|10
1605637090000|2020-11-17 18:18:10|4529.55|4491.55|4528.27|4490.27|4529.55|4491.55|4528.17|4490.17|10
1605637100000|2020-11-17 18:18:20|4528.22|4490.22|4528.57|4490.57|4528.57|4490.57|4528.2|4490.2|9
1605637110000|2020-11-17 18:18:30|4528.73|4490.73|4529.14|4491.14|4529.15|4491.15|4528.57|4490.57|10
1605637120000|2020-11-17 18:18:40|4529.29|4491.29|4529.72|4491.72|4529.72|4491.72|4529.17|4491.17|10
1605637130000|2020-11-17 18:18:50|4529.67|4491.67|4529.2|4491.2|4529.67|4491.67|4529.2|4491.2|10
1605637140000|2020-11-17 18:19:00|4529.08|4491.08|4528.64|4490.64|4529.08|4491.08|4528.64|4490.64|10
1605637150000|2020-11-17 18:19:10|4528.51|4490.51|4528.33|4490.33|4528.69|4490.69|4528.19|4490.19|9
1605637160000|2020-11-17 18:19:20|4528.36|4490.36|4529.15|4491.15|4529.15|4491.15|4528.36|4490.36|10
1605637170000|2020-11-17 18:19:30|4529.09|4491.09|4529.77|4491.77|4529.77|4491.77|4529.04|4491.04|10
1605637180000|2020-11-17 18:19:40|4530.14|4492.14|4529.84|4491.84|4530.53|4492.53|4529.84|4491.84|9
1605637190000|2020-11-17 18:19:50|4529.68|4491.68|4529.22|4491.22|4529.91|4491.91|4529.22|4491.22|10
1605637200000|2020-11-17 18:20:00|4529.2|4491.2|4528.51|4490.51|4529.2|4491.2|4528.51|4490.51|9
1605637210000|2020-11-17 18:20:10|4528.36|4490.36|4528.56|4490.56|4528.65|4490.65|4528.29|4490.29|10
1605637220000|2020-11-17 18:20:20|4528.49|4490.49|4527.68|4489.68|4528.52|4490.52|4527.68|4489.68|9
1605637230000|2020-11-17 18:20:30|4527.73|4489.73|4526.65|4488.65|4527.73|4489.73|4526.65|4488.65|10
1605637240000|2020-11-17 18:20:40|4526.75|4488.75|4527.38|4489.38|4527.42|4489.42|4526.75|4488.75|10
1605637250000|2020-11-17 18:20:50|4527.28|4489.28|4526.8|4488.8|4527.32|4489.32|4526.71|4488.71|10
1605637260000|2020-11-17 18:21:00|4526.69|4488.69|4526.61|4488.61|4526.87|4488.87|4526.49|4488.49|9
1605637270000|2020-11-17 18:21:10|4526.65|4488.65|4526.67|4488.67|4527.07|4489.07|4526.65|4488.65|10
1605637280000|2020-11-17 18:21:20|4526.85|4488.85|4527.95|4489.95|4527.95|4489.95|4526.84|4488.84|10
1605637290000|2020-11-17 18:21:30|4527.85|4489.85|4529|4491|4529|4491|4527.85|4489.85|10
1605637300000|2020-11-17 18:21:40|4529.41|4491.41|4530.18|4492.18|4530.23|4492.23|4529.41|4491.41|10
1605637310000|2020-11-17 18:21:50|4530.2|4492.2|4529.85|4491.85|4530.43|4492.43|4529.76|4491.76|10
1605637320000|2020-11-17 18:22:00|4529.66|4491.66|4529.47|4491.47|4529.7|4491.7|4529.32|4491.32|10
1605637330000|2020-11-17 18:22:10|4529.43|4491.43|4529.28|4491.28|4529.43|4491.43|4529.21|4491.21|10
1605637340000|2020-11-17 18:22:20|4529.31|4491.31|4530|4492|4530|4492|4529.31|4491.31|9
1605637350000|2020-11-17 18:22:30|4530.19|4492.19|4531.55|4493.55|4531.55|4493.55|4530.19|4492.19|10
1605637360000|2020-11-17 18:22:40|4531.19|4493.19|4530.77|4492.77|4531.82|4493.82|4530.77|4492.77|10
1605637370000|2020-11-17 18:22:50|4530.63|4492.63|4529.84|4491.84|4530.63|4492.63|4529.73|4491.73|10
1605637380000|2020-11-17 18:23:00|4529.72|4491.72|4528.94|4490.94|4529.72|4491.72|4528.65|4490.65|10
1605637390000|2020-11-17 18:23:10|4528.1|4490.1|4526.53|4488.53|4528.1|4490.1|4526.38|4488.38|10
1605637400000|2020-11-17 18:23:20|4526.14|4488.14|4525.23|4487.23|4526.21|4488.21|4525.23|4487.23|10
1605637410000|2020-11-17 18:23:30|4524.96|4486.96|4523.85|4485.85|4524.96|4486.96|4523.85|4485.85|10
1605637420000|2020-11-17 18:23:40|4523.8|4485.8|4523.3|4485.3|4523.8|4485.8|4523.07|4485.07|10
1605637430000|2020-11-17 18:23:50|4523.36|4485.36|4523.29|4485.29|4523.36|4485.36|4523|4485|9
1605637440000|2020-11-17 18:24:00|4523.5|4485.5|4524.41|4486.41|4524.68|4486.68|4523.5|4485.5|9
1605637450000|2020-11-17 18:24:10|4524.58|4486.58|4526.16|4488.16|4526.16|4488.16|4524.58|4486.58|10
1605637460000|2020-11-17 18:24:20|4526.05|4488.05|4527.61|4489.61|4527.61|4489.61|4526.02|4488.02|10
1605637470000|2020-11-17 18:24:30|4527.71|4489.71|4528.12|4490.12|4528.25|4490.25|4527.71|4489.71|9
1605637480000|2020-11-17 18:24:40|4528.22|4490.22|4527.12|4489.12|4528.22|4490.22|4527.12|4489.12|9
1605637490000|2020-11-17 18:24:50|4526.72|4488.72|4526.66|4488.66|4526.72|4488.72|4526.44|4488.44|9
1605637500000|2020-11-17 18:25:00|4526.4|4488.4|4526.69|4488.69|4526.69|4488.69|4526.4|4488.4|10
1605637510000|2020-11-17 18:25:10|4526.63|4488.63|4526.94|4488.94|4526.96|4488.96|4526.62|4488.62|10
1605637520000|2020-11-17 18:25:20|4527.21|4489.21|4527.28|4489.28|4527.5|4489.5|4527.18|4489.18|8
1605637530000|2020-11-17 18:25:30|4527.34|4489.34|4526.79|4488.79|4527.34|4489.34|4526.79|4488.79|10
1605637540000|2020-11-17 18:25:40|4526.69|4488.69|4525.66|4487.66|4526.69|4488.69|4525.66|4487.66|9
1605637550000|2020-11-17 18:25:50|4525.61|4487.61|4525.14|4487.14|4525.68|4487.68|4525.14|4487.14|9
1605637560000|2020-11-17 18:26:00|4525.15|4487.15|4525.44|4487.44|4525.73|4487.73|4525.15|4487.15|9
1605637570000|2020-11-17 18:26:10|4525.35|4487.35|4524.49|4486.49|4525.35|4487.35|4524.49|4486.49|10
1605637580000|2020-11-17 18:26:20|4524.44|4486.44|4523.95|4485.95|4524.44|4486.44|4523.91|4485.91|9
1605637590000|2020-11-17 18:26:30|4523.97|4485.97|4523.84|4485.84|4524.02|4486.02|4523.64|4485.64|10
1605637600000|2020-11-17 18:26:40|4523.81|4485.81|4523.73|4485.73|4523.81|4485.81|4523.45|4485.45|10
1605637610000|2020-11-17 18:26:50|4523.63|4485.63|4522.97|4484.97|4524.33|4486.33|4522.97|4484.97|10
1605637620000|2020-11-17 18:27:00|4522.64|4484.64|4521.14|4483.14|4522.64|4484.64|4521.14|4483.14|10
1605637630000|2020-11-17 18:27:10|4521.04|4483.04|4520.55|4482.55|4521.04|4483.04|4520.37|4482.37|9
1605637640000|2020-11-17 18:27:20|4520.59|4482.59|4520.84|4482.84|4520.87|4482.87|4520.57|4482.57|10
1605637650000|2020-11-17 18:27:30|4520.76|4482.76|4520.24|4482.24|4520.76|4482.76|4520.24|4482.24|10
1605637660000|2020-11-17 18:27:40|4520.65|4482.65|4521.26|4483.26|4521.26|4483.26|4520.65|4482.65|9
1605637670000|2020-11-17 18:27:50|4521.17|4483.17|4521.41|4483.41|4521.41|4483.41|4521.14|4483.14|10
1605637680000|2020-11-17 18:28:00|4521.3|4483.3|4521.18|4483.18|4521.34|4483.34|4520.77|4482.77|10
1605637690000|2020-11-17 18:28:10|4521.05|4483.05|4520.3|4482.3|4521.05|4483.05|4520.21|4482.21|10
1605637700000|2020-11-17 18:28:20|4520.42|4482.42|4521.33|4483.33|4521.33|4483.33|4520.36|4482.36|10
1605637710000|2020-11-17 18:28:30|4521.48|4483.48|4522.36|4484.36|4522.37|4484.37|4521.48|4483.48|10
1605637720000|2020-11-17 18:28:40|4522.08|4484.08|4522.71|4484.71|4523.1|4485.1|4522.08|4484.08|10
1605637730000|2020-11-17 18:28:50|4522.11|4484.11|4519.77|4481.77|4522.11|4484.11|4519.75|4481.75|10
1605637740000|2020-11-17 18:29:00|4519.73|4481.73|4518.81|4480.81|4519.73|4481.73|4518.81|4480.81|10
1605637750000|2020-11-17 18:29:10|4518.78|4480.78|4518.55|4480.55|4518.79|4480.79|4518|4480|10
1605637760000|2020-11-17 18:29:20|4518.97|4480.97|4519.74|4481.74|4519.74|4481.74|4518.97|4480.97|10
1605637770000|2020-11-17 18:29:30|4519.6|4481.6|4520.39|4482.39|4520.39|4482.39|4519.6|4481.6|10
1605637780000|2020-11-17 18:29:40|4520.23|4482.23|4519.09|4481.09|4520.47|4482.47|4519.04|4481.04|9
1605637790000|2020-11-17 18:29:50|4519.2|4481.2|4518.7|4480.7|4519.2|4481.2|4518.7|4480.7|10
1605637800000|2020-11-17 18:30:00|4518.57|4480.57|4517.35|4479.35|4518.57|4480.57|4517.2|4479.2|10
1605637810000|2020-11-17 18:30:10|4517.68|4479.68|4520.11|4482.11|4520.18|4482.18|4517.68|4479.68|10
1605637820000|2020-11-17 18:30:20|4520.64|4482.64|4522.42|4484.42|4522.42|4484.42|4520.56|4482.56|10
1605637830000|2020-11-17 18:30:30|4522.49|4484.49|4523.28|4485.28|4523.32|4485.32|4522.49|4484.49|9
1605637840000|2020-11-17 18:30:40|4523.12|4485.12|4523.18|4485.18|4523.29|4485.29|4522.96|4484.96|10
1605637850000|2020-11-17 18:30:50|4523.15|4485.15|4522.88|4484.88|4523.15|4485.15|4522.63|4484.63|10
1605637860000|2020-11-17 18:31:00|4522.91|4484.91|4522.29|4484.29|4522.92|4484.92|4522.26|4484.26|9
1605637870000|2020-11-17 18:31:10|4522.28|4484.28|4521.65|4483.65|4522.38|4484.38|4521.63|4483.63|10
1605637880000|2020-11-17 18:31:20|4521.63|4483.63|4520.93|4482.93|4521.63|4483.63|4520.76|4482.76|10
1605637890000|2020-11-17 18:31:30|4520.99|4482.99|4521.02|4483.02|4521.15|4483.15|4520.88|4482.88|9
1605637900000|2020-11-17 18:31:40|4521.09|4483.09|4520.87|4482.87|4521.42|4483.42|4520.87|4482.87|10
1605637910000|2020-11-17 18:31:50|4520.95|4482.95|4520.42|4482.42|4521.09|4483.09|4520.42|4482.42|10
1605637920000|2020-11-17 18:32:00|4520.46|4482.46|4520.43|4482.43|4520.61|4482.61|4520.16|4482.16|10
1605637930000|2020-11-17 18:32:10|4520.22|4482.22|4520.92|4482.92|4520.92|4482.92|4520.22|4482.22|10
1605637940000|2020-11-17 18:32:20|4520.91|4482.91|4521.18|4483.18|4521.25|4483.25|4520.91|4482.91|9
1605637950000|2020-11-17 18:32:30|4521.35|4483.35|4522.4|4484.4|4522.4|4484.4|4521.22|4483.22|9
1605637960000|2020-11-17 18:32:40|4522.49|4484.49|4524|4486|4524.02|4486.02|4522.49|4484.49|10
1605637970000|2020-11-17 18:32:50|4524.07|4486.07|4523.58|4485.58|4524.16|4486.16|4523.58|4485.58|10
1605637980000|2020-11-17 18:33:00|4523.3|4485.3|4522.48|4484.48|4523.3|4485.3|4522.48|4484.48|10
1605637990000|2020-11-17 18:33:10|4522.47|4484.47|4523.01|4485.01|4523.01|4485.01|4522.47|4484.47|10
1605638000000|2020-11-17 18:33:20|4522.89|4484.89|4523.58|4485.58|4523.61|4485.61|4522.89|4484.89|9
1605638010000|2020-11-17 18:33:30|4523.8|4485.8|4524.81|4486.81|4524.81|4486.81|4523.8|4485.8|10
1605638020000|2020-11-17 18:33:40|4524.78|4486.78|4524.69|4486.69|4525.03|4487.03|4524.68|4486.68|10
1605638030000|2020-11-17 18:33:50|4524.5|4486.5|4523.74|4485.74|4524.5|4486.5|4523.74|4485.74|10
1605638040000|2020-11-17 18:34:00|4523.73|4485.73|4525.19|4487.19|4525.19|4487.19|4523.73|4485.73|10
1605638050000|2020-11-17 18:34:10|4525.3|4487.3|4526.79|4488.79|4526.82|4488.82|4525.3|4487.3|10
1605638060000|2020-11-17 18:34:20|4526.87|4488.87|4528.66|4490.66|4528.66|4490.66|4526.87|4488.87|9
1605638070000|2020-11-17 18:34:30|4528.46|4490.46|4529.4|4491.4|4529.41|4491.41|4528.46|4490.46|10
1605638080000|2020-11-17 18:34:40|4529.52|4491.52|4530.26|4492.26|4530.4|4492.4|4529.52|4491.52|10
1605638090000|2020-11-17 18:34:50|4530.41|4492.41|4530.96|4492.96|4530.96|4492.96|4530.41|4492.41|10
1605638100000|2020-11-17 18:35:00|4530.87|4492.87|4531.46|4493.46|4531.46|4493.46|4530.77|4492.77|9
1605638110000|2020-11-17 18:35:10|4531.65|4493.65|4531.55|4493.55|4531.65|4493.65|4531.38|4493.38|10
1605638120000|2020-11-17 18:35:20|4531.73|4493.73|4532.59|4494.59|4532.59|4494.59|4531.68|4493.68|10
1605638130000|2020-11-17 18:35:30|4532.53|4494.53|4533.02|4495.02|4533.02|4495.02|4532.47|4494.47|10
1605638140000|2020-11-17 18:35:40|4532.92|4494.92|4532.93|4494.93|4532.99|4494.99|4532.72|4494.72|10
1605638150000|2020-11-17 18:35:50|4532.83|4494.83|4533.61|4495.61|4533.61|4495.61|4532.83|4494.83|10
1605638160000|2020-11-17 18:36:00|4533.67|4495.67|4533.88|4495.88|4534.47|4496.47|4533.67|4495.67|10
1605638170000|2020-11-17 18:36:10|4534.07|4496.07|4535.44|4497.44|4535.44|4497.44|4534.07|4496.07|10
1605638180000|2020-11-17 18:36:20|4535.57|4497.57|4536.24|4498.24|4536.6|4498.6|4535.57|4497.57|9
1605638190000|2020-11-17 18:36:30|4536.37|4498.37|4536.67|4498.67|4537|4499|4536.27|4498.27|10
1605638200000|2020-11-17 18:36:40|4536.54|4498.54|4536.02|4498.02|4536.65|4498.65|4536.02|4498.02|10
1605638210000|2020-11-17 18:36:50|4536.59|4498.59|4535.48|4497.48|4536.59|4498.59|4535.48|4497.48|10
1605638220000|2020-11-17 18:37:00|4535.54|4497.54|4534.77|4496.77|4536.05|4498.05|4534.77|4496.77|10
1605638230000|2020-11-17 18:37:10|4534.51|4496.51|4533.12|4495.12|4534.51|4496.51|4533.12|4495.12|10
1605638240000|2020-11-17 18:37:20|4532.84|4494.84|4532.74|4494.74|4533.29|4495.29|4532.74|4494.74|10
1605638250000|2020-11-17 18:37:30|4532.29|4494.29|4531.78|4493.78|4532.34|4494.34|4531.78|4493.78|10
1605638260000|2020-11-17 18:37:40|4531.67|4493.67|4531.33|4493.33|4531.67|4493.67|4531.18|4493.18|9
1605638270000|2020-11-17 18:37:50|4531.35|4493.35|4532.92|4494.92|4532.94|4494.94|4531.35|4493.35|10
1605638280000|2020-11-17 18:38:00|4532.99|4494.99|4533.29|4495.29|4533.45|4495.45|4532.91|4494.91|10
1605638290000|2020-11-17 18:38:10|4533.48|4495.48|4534.77|4496.77|4534.77|4496.77|4533.48|4495.48|10
1605638300000|2020-11-17 18:38:20|4534.69|4496.69|4535.32|4497.32|4535.32|4497.32|4534.69|4496.69|10
1605638310000|2020-11-17 18:38:30|4535.42|4497.42|4534.45|4496.45|4535.43|4497.43|4534.45|4496.45|10
1605638320000|2020-11-17 18:38:40|4534.48|4496.48|4533.78|4495.78|4534.48|4496.48|4533.78|4495.78|10
1605638330000|2020-11-17 18:38:50|4533.93|4495.93|4532.77|4494.77|4533.93|4495.93|4532.49|4494.49|10
1605638340000|2020-11-17 18:39:00|4532.63|4494.63|4533.8|4495.8|4533.8|4495.8|4532.63|4494.63|10
1605638350000|2020-11-17 18:39:10|4533.69|4495.69|4532.66|4494.66|4533.69|4495.69|4532.63|4494.63|9
1605638360000|2020-11-17 18:39:20|4532.72|4494.72|4531.71|4493.71|4532.72|4494.72|4531.71|4493.71|10
1605638370000|2020-11-17 18:39:30|4531.33|4493.33|4532.12|4494.12|4532.23|4494.23|4531.29|4493.29|10
1605638380000|2020-11-17 18:39:40|4532.05|4494.05|4532.39|4494.39|4532.89|4494.89|4532.05|4494.05|10
1605638390000|2020-11-17 18:39:50|4531.99|4493.99|4531.14|4493.14|4532.1|4494.1|4531.14|4493.14|10
1605638400000|2020-11-17 18:40:00|4530.7|4492.7|4528.76|4490.76|4530.7|4492.7|4528.76|4490.76|10
1605638410000|2020-11-17 18:40:10|4528.86|4490.86|4529.19|4491.19|4529.2|4491.2|4528.72|4490.72|10
1605638420000|2020-11-17 18:40:20|4529.42|4491.42|4529.33|4491.33|4529.59|4491.59|4529.33|4491.33|10
1605638430000|2020-11-17 18:40:30|4529.52|4491.52|4529.04|4491.04|4529.61|4491.61|4528.88|4490.88|10
1605638440000|2020-11-17 18:40:40|4528.9|4490.9|4527.8|4489.8|4528.92|4490.92|4527.8|4489.8|10
1605638450000|2020-11-17 18:40:50|4527.98|4489.98|4525.83|4487.83|4527.98|4489.98|4525.83|4487.83|10
1605638460000|2020-11-17 18:41:00|4525.63|4487.63|4525.24|4487.24|4525.76|4487.76|4525.24|4487.24|10
1605638470000|2020-11-17 18:41:10|4525.08|4487.08|4524.73|4486.73|4525.08|4487.08|4524.32|4486.32|8
1605638480000|2020-11-17 18:41:20|4524.79|4486.79|4524.36|4486.36|4524.85|4486.85|4524.36|4486.36|10
1605638490000|2020-11-17 18:41:30|4524.07|4486.07|4525.1|4487.1|4525.57|4487.57|4524.07|4486.07|10
1605638500000|2020-11-17 18:41:40|4525.08|4487.08|4526.31|4488.31|4526.49|4488.49|4525.08|4487.08|10
1605638510000|2020-11-17 18:41:50|4526.38|4488.38|4526.9|4488.9|4526.9|4488.9|4526.38|4488.38|9
1605638520000|2020-11-17 18:42:00|4526.81|4488.81|4526.95|4488.95|4527.01|4489.01|4526.81|4488.81|10
1605638530000|2020-11-17 18:42:10|4526.93|4488.93|4526.7|4488.7|4526.94|4488.94|4526.64|4488.64|9
1605638540000|2020-11-17 18:42:20|4526.82|4488.82|4526.48|4488.48|4526.84|4488.84|4526.48|4488.48|10
1605638550000|2020-11-17 18:42:30|4526.8|4488.8|4526.45|4488.45|4526.88|4488.88|4526.29|4488.29|10
1605638560000|2020-11-17 18:42:40|4526.59|4488.59|4526.21|4488.21|4526.67|4488.67|4526.14|4488.14|10
1605638570000|2020-11-17 18:42:50|4526.22|4488.22|4525.08|4487.08|4526.22|4488.22|4525.08|4487.08|10
1605638580000|2020-11-17 18:43:00|4525.2|4487.2|4523.89|4485.89|4525.2|4487.2|4523.81|4485.81|10
1605638590000|2020-11-17 18:43:10|4523.9|4485.9|4522.97|4484.97|4523.9|4485.9|4522.89|4484.89|10
1605638600000|2020-11-17 18:43:20|4522.85|4484.85|4521.71|4483.71|4522.85|4484.85|4521.71|4483.71|10
1605638610000|2020-11-17 18:43:30|4521.63|4483.63|4522.27|4484.27|4522.28|4484.28|4521.63|4483.63|10
1605638620000|2020-11-17 18:43:40|4522.35|4484.35|4523.11|4485.11|4523.12|4485.12|4522.35|4484.35|10
1605638630000|2020-11-17 18:43:50|4523.14|4485.14|4523.42|4485.42|4523.48|4485.48|4523.14|4485.14|10
1605638640000|2020-11-17 18:44:00|4523.56|4485.56|4523.92|4485.92|4524.11|4486.11|4523.56|4485.56|9
1605638650000|2020-11-17 18:44:10|4524.1|4486.1|4524.24|4486.24|4524.35|4486.35|4524.1|4486.1|9
1605638660000|2020-11-17 18:44:20|4524.23|4486.23|4524.84|4486.84|4524.89|4486.89|4524.16|4486.16|10
1605638670000|2020-11-17 18:44:30|4524.79|4486.79|4524.82|4486.82|4525.18|4487.18|4524.57|4486.57|10
1605638680000|2020-11-17 18:44:40|4525.04|4487.04|4524.05|4486.05|4525.04|4487.04|4523.89|4485.89|10
1605638690000|2020-11-17 18:44:50|4524.19|4486.19|4524.27|4486.27|4524.45|4486.45|4523.86|4485.86|9
1605638700000|2020-11-17 18:45:00|4524.28|4486.28|4524.87|4486.87|4524.87|4486.87|4524.26|4486.26|10
1605638710000|2020-11-17 18:45:10|4524.95|4486.95|4525.39|4487.39|4525.43|4487.43|4524.95|4486.95|9
1605638720000|2020-11-17 18:45:20|4525.32|4487.32|4525.98|4487.98|4526.02|4488.02|4525.32|4487.32|10
1605638730000|2020-11-17 18:45:30|4525.82|4487.82|4526.97|4488.97|4526.97|4488.97|4525.82|4487.82|9
1605638740000|2020-11-17 18:45:40|4527.08|4489.08|4528|4490|4528|4490|4527.08|4489.08|9
1605638750000|2020-11-17 18:45:50|4528.13|4490.13|4528.65|4490.65|4528.83|4490.83|4528.13|4490.13|10
1605638760000|2020-11-17 18:46:00|4528.64|4490.64|4527.94|4489.94|4528.67|4490.67|4527.94|4489.94|8
1605638770000|2020-11-17 18:46:10|4527.81|4489.81|4526.7|4488.7|4527.81|4489.81|4526.7|4488.7|10
1605638780000|2020-11-17 18:46:20|4526.55|4488.55|4525.3|4487.3|4526.55|4488.55|4525.3|4487.3|10
1605638790000|2020-11-17 18:46:30|4525.29|4487.29|4523.52|4485.52|4525.29|4487.29|4523.52|4485.52|10
1605638800000|2020-11-17 18:46:40|4523.56|4485.56|4522.62|4484.62|4523.56|4485.56|4522.62|4484.62|9
1605638810000|2020-11-17 18:46:50|4522.83|4484.83|4521.72|4483.72|4522.83|4484.83|4521.72|4483.72|10
1605638820000|2020-11-17 18:47:00|4521.65|4483.65|4520.8|4482.8|4521.65|4483.65|4520.8|4482.8|10
1605638830000|2020-11-17 18:47:10|4520.72|4482.72|4520.66|4482.66|4521.03|4483.03|4520.65|4482.65|9
1605638840000|2020-11-17 18:47:20|4520.07|4482.07|4518.06|4480.06|4520.12|4482.12|4518.06|4480.06|10
1605638850000|2020-11-17 18:47:30|4518.05|4480.05|4517.84|4479.84|4518.05|4480.05|4517.29|4479.29|10
1605638860000|2020-11-17 18:47:40|4517.79|4479.79|4518.7|4480.7|4518.84|4480.84|4517.66|4479.66|10
1605638870000|2020-11-17 18:47:50|4518.5|4480.5|4518.6|4480.6|4518.72|4480.72|4518.31|4480.31|10
1605638880000|2020-11-17 18:48:00|4518.93|4480.93|4519.19|4481.19|4519.19|4481.19|4518.84|4480.84|9
1605638890000|2020-11-17 18:48:10|4518.93|4480.93|4517.71|4479.71|4518.93|4480.93|4517.61|4479.61|9
1605638900000|2020-11-17 18:48:20|4517.91|4479.91|4518.67|4480.67|4518.67|4480.67|4517.76|4479.76|10
1605638910000|2020-11-17 18:48:30|4518.69|4480.69|4519.45|4481.45|4519.45|4481.45|4518.69|4480.69|10
1605638920000|2020-11-17 18:48:40|4519.67|4481.67|4520.91|4482.91|4520.91|4482.91|4519.67|4481.67|9
1605638930000|2020-11-17 18:48:50|4520.89|4482.89|4520.86|4482.86|4521.46|4483.46|4520.86|4482.86|10
1605638940000|2020-11-17 18:49:00|4520.61|4482.61|4519.92|4481.92|4520.61|4482.61|4519.92|4481.92|9
1605638950000|2020-11-17 18:49:10|4520.05|4482.05|4518.31|4480.31|4520.09|4482.09|4518.31|4480.31|10
1605638960000|2020-11-17 18:49:20|4518.25|4480.25|4517.71|4479.71|4518.36|4480.36|4517.71|4479.71|10
1605638970000|2020-11-17 18:49:30|4517.59|4479.59|4517.2|4479.2|4517.59|4479.59|4516.86|4478.86|10
1605638980000|2020-11-17 18:49:40|4517.45|4479.45|4517.7|4479.7|4517.9|4479.9|4517.4|4479.4|9
1605638990000|2020-11-17 18:49:50|4517.72|4479.72|4516.68|4478.68|4517.72|4479.72|4516.68|4478.68|9
1605639000000|2020-11-17 18:50:00|4516.86|4478.86|4516.09|4478.09|4516.86|4478.86|4516.06|4478.06|10
1605639010000|2020-11-17 18:50:10|4516.17|4478.17|4516.73|4478.73|4516.73|4478.73|4516.05|4478.05|9
1605639020000|2020-11-17 18:50:20|4516.87|4478.87|4516.91|4478.91|4516.93|4478.93|4516.45|4478.45|10
1605639030000|2020-11-17 18:50:30|4517.04|4479.04|4516.57|4478.57|4517.04|4479.04|4516.46|4478.46|10
1605639040000|2020-11-17 18:50:40|4516.41|4478.41|4514.36|4476.36|4516.41|4478.41|4514.36|4476.36|10
1605639050000|2020-11-17 18:50:50|4513.96|4475.96|4512.44|4474.44|4513.96|4475.96|4512.44|4474.44|10
1605639060000|2020-11-17 18:51:00|4512.4|4474.4|4511.26|4473.26|4512.4|4474.4|4510.81|4472.81|10
1605639070000|2020-11-17 18:51:10|4510.96|4472.96|4512.11|4474.11|4512.11|4474.11|4510.96|4472.96|10
1605639080000|2020-11-17 18:51:20|4512.1|4474.1|4512.27|4474.27|4512.6|4474.6|4512.1|4474.1|10
1605639090000|2020-11-17 18:51:30|4512.17|4474.17|4512.44|4474.44|4512.5|4474.5|4511.9|4473.9|10
1605639100000|2020-11-17 18:51:40|4512.23|4474.23|4512.68|4474.68|4512.7|4474.7|4511.99|4473.99|10
1605639110000|2020-11-17 18:51:50|4512.74|4474.74|4513.58|4475.58|4513.77|4475.77|4512.74|4474.74|10
1605639120000|2020-11-17 18:52:00|4513.6|4475.6|4512.62|4474.62|4513.64|4475.64|4512.62|4474.62|9
1605639130000|2020-11-17 18:52:10|4512.86|4474.86|4512.54|4474.54|4512.86|4474.86|4512.35|4474.35|10
1605639140000|2020-11-17 18:52:20|4512.63|4474.63|4513.04|4475.04|4513.04|4475.04|4512.63|4474.63|10
1605639150000|2020-11-17 18:52:30|4513.07|4475.07|4512.53|4474.53|4513.07|4475.07|4512.2|4474.2|9
1605639160000|2020-11-17 18:52:40|4512.52|4474.52|4511.76|4473.76|4512.68|4474.68|4511.76|4473.76|10
1605639170000|2020-11-17 18:52:50|4511.41|4473.41|4512.5|4474.5|4512.5|4474.5|4511.41|4473.41|10
1605639180000|2020-11-17 18:53:00|4512.46|4474.46|4513.69|4475.69|4513.69|4475.69|4512.44|4474.44|10
1605639190000|2020-11-17 18:53:10|4513.78|4475.78|4515.62|4477.62|4515.62|4477.62|4513.78|4475.78|10
1605639200000|2020-11-17 18:53:20|4515.82|4477.82|4517.65|4479.65|4517.74|4479.74|4515.82|4477.82|10
1605639210000|2020-11-17 18:53:30|4517.9|4479.9|4518.06|4480.06|4518.2|4480.2|4517.81|4479.81|8
1605639220000|2020-11-17 18:53:40|4517.89|4479.89|4518.4|4480.4|4518.4|4480.4|4517.89|4479.89|10
1605639230000|2020-11-17 18:53:50|4518.79|4480.79|4520.95|4482.95|4520.95|4482.95|4518.78|4480.78|9
1605639240000|2020-11-17 18:54:00|4521.11|4483.11|4522.23|4484.23|4522.54|4484.54|4521.11|4483.11|10
1605639250000|2020-11-17 18:54:10|4522.14|4484.14|4522.38|4484.38|4522.41|4484.41|4522.14|4484.14|10
1605639260000|2020-11-17 18:54:20|4522.37|4484.37|4522.28|4484.28|4522.81|4484.81|4522.28|4484.28|10
1605639270000|2020-11-17 18:54:30|4522.27|4484.27|4521.41|4483.41|4522.27|4484.27|4521.41|4483.41|10
1605639280000|2020-11-17 18:54:40|4521.29|4483.29|4520.47|4482.47|4521.29|4483.29|4520.47|4482.47|10
1605639290000|2020-11-17 18:54:50|4520.46|4482.46|4519.57|4481.57|4520.46|4482.46|4519.57|4481.57|10
1605639300000|2020-11-17 18:55:00|4519.62|4481.62|4519.22|4481.22|4519.67|4481.67|4519.22|4481.22|9
1605639310000|2020-11-17 18:55:10|4519.03|4481.03|4519.19|4481.19|4519.19|4481.19|4518.93|4480.93|9
1605639320000|2020-11-17 18:55:20|4519.12|4481.12|4519.68|4481.68|4519.73|4481.73|4519.12|4481.12|10
1605639330000|2020-11-17 18:55:30|4519.65|4481.65|4519.19|4481.19|4519.69|4481.69|4519.19|4481.19|10
1605639340000|2020-11-17 18:55:40|4518.91|4480.91|4516.93|4478.93|4518.91|4480.91|4516.93|4478.93|10
1605639350000|2020-11-17 18:55:50|4516.37|4478.37|4515.51|4477.51|4516.38|4478.38|4515.33|4477.33|10
1605639360000|2020-11-17 18:56:00|4515.46|4477.46|4514.09|4476.09|4515.46|4477.46|4514.09|4476.09|10
1605639370000|2020-11-17 18:56:10|4514.01|4476.01|4513.72|4475.72|4514.01|4476.01|4513.57|4475.57|10
1605639380000|2020-11-17 18:56:20|4513.6|4475.6|4513.33|4475.33|4513.68|4475.68|4513.33|4475.33|10
1605639390000|2020-11-17 18:56:30|4513.55|4475.55|4513.88|4475.88|4513.88|4475.88|4513.35|4475.35|10
1605639400000|2020-11-17 18:56:40|4513.82|4475.82|4513.53|4475.53|4514.08|4476.08|4513.37|4475.37|10
1605639410000|2020-11-17 18:56:50|4513.28|4475.28|4511.95|4473.95|4513.48|4475.48|4511.95|4473.95|10
1605639420000|2020-11-17 18:57:00|4511.86|4473.86|4510.53|4472.53|4511.86|4473.86|4510.5|4472.5|10
1605639430000|2020-11-17 18:57:10|4510.47|4472.47|4509.71|4471.71|4510.51|4472.51|4509.63|4471.63|10
1605639440000|2020-11-17 18:57:20|4510.05|4472.05|4508.41|4470.41|4510.21|4472.21|4508.41|4470.41|10
1605639450000|2020-11-17 18:57:30|4508.52|4470.52|4510.43|4472.43|4510.43|4472.43|4508.52|4470.52|10
1605639460000|2020-11-17 18:57:40|4510.53|4472.53|4510.95|4472.95|4511.6|4473.6|4510.53|4472.53|10
1605639470000|2020-11-17 18:57:50|4511.49|4473.49|4512.86|4474.86|4512.86|4474.86|4511.49|4473.49|10
1605639480000|2020-11-17 18:58:00|4513.09|4475.09|4512.56|4474.56|4513.36|4475.36|4512.43|4474.43|10
1605639490000|2020-11-17 18:58:10|4512.17|4474.17|4512.6|4474.6|4512.6|4474.6|4511.91|4473.91|10
1605639500000|2020-11-17 18:58:20|4512.57|4474.57|4513.31|4475.31|4513.31|4475.31|4512.19|4474.19|10
1605639510000|2020-11-17 18:58:30|4513.39|4475.39|4513.4|4475.4|4513.61|4475.61|4513.2|4475.2|10
1605639520000|2020-11-17 18:58:40|4513.28|4475.28|4513.75|4475.75|4513.75|4475.75|4512.97|4474.97|10
1605639530000|2020-11-17 18:58:50|4513.86|4475.86|4514.57|4476.57|4514.57|4476.57|4513.7|4475.7|10
1605639540000|2020-11-17 18:59:00|4514.59|4476.59|4515.67|4477.67|4515.67|4477.67|4514.59|4476.59|10
1605639550000|2020-11-17 18:59:10|4515.96|4477.96|4516.98|4478.98|4516.98|4478.98|4515.96|4477.96|9
1605639560000|2020-11-17 18:59:20|4517.15|4479.15|4517.33|4479.33|4517.43|4479.43|4517.15|4479.15|10
1605639570000|2020-11-17 18:59:30|4517.49|4479.49|4516.6|4478.6|4517.52|4479.52|4516.46|4478.46|9
1605639580000|2020-11-17 18:59:40|4516.57|4478.57|4515.97|4477.97|4516.7|4478.7|4515.97|4477.97|10
1605639590000|2020-11-17 18:59:50|4516.13|4478.13|4515.82|4477.82|4516.13|4478.13|4515.6|4477.6|10
1605639600000|2020-11-17 19:00:00|4515.66|4477.66|4515.94|4477.94|4515.94|4477.94|4515.17|4477.17|9
1605639610000|2020-11-17 19:00:10|4515.96|4477.96|4516.47|4478.47|4516.77|4478.77|4515.93|4477.93|10
1605639620000|2020-11-17 19:00:20|4516.61|4478.61|4518.11|4480.11|4518.11|4480.11|4516.59|4478.59|10
1605639630000|2020-11-17 19:00:30|4518.07|4480.07|4519.02|4481.02|4519.02|4481.02|4518.07|4480.07|10
1605639640000|2020-11-17 19:00:40|4519.05|4481.05|4519.75|4481.75|4520|4482|4519.05|4481.05|10
1605639650000|2020-11-17 19:00:50|4519.9|4481.9|4520.34|4482.34|4520.34|4482.34|4519.87|4481.87|9
1605639660000|2020-11-17 19:01:00|4520.32|4482.32|4520.3|4482.3|4520.95|4482.95|4520.3|4482.3|7
1605639670000|2020-11-17 19:01:10|4520.16|4482.16|4519.84|4481.84|4520.34|4482.34|4519.84|4481.84|9
1605639680000|2020-11-17 19:01:20|4520.04|4482.04|4518.74|4480.74|4520.04|4482.04|4518.74|4480.74|10
1605639690000|2020-11-17 19:01:30|4518.93|4480.93|4518.61|4480.61|4518.94|4480.94|4518.61|4480.61|10
1605639700000|2020-11-17 19:01:40|4518.44|4480.44|4516.82|4478.82|4518.46|4480.46|4516.82|4478.82|9
1605639710000|2020-11-17 19:01:50|4516.75|4478.75|4515.58|4477.58|4516.75|4478.75|4515.58|4477.58|10
1605639720000|2020-11-17 19:02:00|4515.47|4477.47|4514.81|4476.81|4516.29|4478.29|4514.81|4476.81|10
1605639730000|2020-11-17 19:02:10|4514.58|4476.58|4513.57|4475.57|4514.58|4476.58|4512.53|4474.53|10
1605639740000|2020-11-17 19:02:20|4513.42|4475.42|4511.16|4473.16|4513.42|4475.42|4511.16|4473.16|10
1605639750000|2020-11-17 19:02:30|4510.95|4472.95|4510.05|4472.05|4510.95|4472.95|4509.93|4471.93|10
1605639760000|2020-11-17 19:02:40|4510.07|4472.07|4510.47|4472.47|4510.47|4472.47|4509.88|4471.88|10
1605639770000|2020-11-17 19:02:50|4510.73|4472.73|4510.54|4472.54|4511.48|4473.48|4510.54|4472.54|10
1605639780000|2020-11-17 19:03:00|4510.18|4472.18|4508.69|4470.69|4510.18|4472.18|4508.14|4470.14|10
1605639790000|2020-11-17 19:03:10|4508.62|4470.62|4510.5|4472.5|4510.5|4472.5|4508.62|4470.62|10
1605639800000|2020-11-17 19:03:20|4510.47|4472.47|4510.93|4472.93|4511.09|4473.09|4510.47|4472.47|10
1605639810000|2020-11-17 19:03:30|4510.95|4472.95|4510.43|4472.43|4511.57|4473.57|4510.43|4472.43|9
1605639820000|2020-11-17 19:03:40|4511.36|4473.36|4509.78|4471.78|4511.36|4473.36|4509.66|4471.66|10
1605639830000|2020-11-17 19:03:50|4509.6|4471.6|4508.85|4470.85|4509.95|4471.95|4508.5|4470.5|10
1605639840000|2020-11-17 19:04:00|4507.76|4469.76|4502.95|4464.95|4507.76|4469.76|4502.95|4464.95|10
1605639850000|2020-11-17 19:04:10|4502.05|4464.05|4500.54|4462.54|4502.05|4464.05|4499.92|4461.92|10
1605639860000|2020-11-17 19:04:20|4500.14|4462.14|4501.42|4463.42|4501.42|4463.42|4500.1|4462.1|10
1605639870000|2020-11-17 19:04:30|4501.33|4463.33|4503.14|4465.14|4503.14|4465.14|4501.27|4463.27|10
1605639880000|2020-11-17 19:04:40|4503.06|4465.06|4503.77|4465.77|4503.9|4465.9|4503.06|4465.06|10
1605639890000|2020-11-17 19:04:50|4503.69|4465.69|4503.96|4465.96|4503.96|4465.96|4503.26|4465.26|10
1605639900000|2020-11-17 19:05:00|4504.2|4466.2|4504.53|4466.53|4504.53|4466.53|4503.75|4465.75|9
1605639910000|2020-11-17 19:05:10|4504.84|4466.84|4504.49|4466.49|4504.96|4466.96|4504.15|4466.15|10
1605639920000|2020-11-17 19:05:20|4504.41|4466.41|4502.06|4464.06|4504.41|4466.41|4502.06|4464.06|9
1605639930000|2020-11-17 19:05:30|4502.3|4464.3|4503.13|4465.13|4503.21|4465.21|4502.14|4464.14|10
1605639940000|2020-11-17 19:05:40|4503.19|4465.19|4502.58|4464.58|4503.36|4465.36|4502.58|4464.58|9
1605639950000|2020-11-17 19:05:50|4502.73|4464.73|4502.63|4464.63|4502.81|4464.81|4502.18|4464.18|10
1605639960000|2020-11-17 19:06:00|4502.81|4464.81|4502.82|4464.82|4503.08|4465.08|4502.6|4464.6|10
1605639970000|2020-11-17 19:06:10|4502.85|4464.85|4503.92|4465.92|4504.11|4466.11|4502.85|4464.85|10
1605639980000|2020-11-17 19:06:20|4504.11|4466.11|4505.8|4467.8|4505.8|4467.8|4504.11|4466.11|9
1605639990000|2020-11-17 19:06:30|4506.35|4468.35|4507.83|4469.83|4507.83|4469.83|4506.23|4468.23|10
1605640000000|2020-11-17 19:06:40|4508.02|4470.02|4510.35|4472.35|4510.35|4472.35|4507.96|4469.96|10
1605640010000|2020-11-17 19:06:50|4510.6|4472.6|4511.73|4473.73|4511.73|4473.73|4510.6|4472.6|8
1605640020000|2020-11-17 19:07:00|4511.75|4473.75|4512.11|4474.11|4512.11|4474.11|4511.35|4473.35|10
1605640030000|2020-11-17 19:07:10|4512.37|4474.37|4513.5|4475.5|4513.5|4475.5|4512.37|4474.37|9
1605640040000|2020-11-17 19:07:20|4513.41|4475.41|4513.6|4475.6|4513.65|4475.65|4513.07|4475.07|9
1605640050000|2020-11-17 19:07:30|4513.64|4475.64|4514.4|4476.4|4514.4|4476.4|4513.4|4475.4|10
1605640060000|2020-11-17 19:07:40|4514.55|4476.55|4515.49|4477.49|4515.58|4477.58|4514.55|4476.55|10
1605640070000|2020-11-17 19:07:50|4515.33|4477.33|4515.4|4477.4|4515.55|4477.55|4515.06|4477.06|9
1605640080000|2020-11-17 19:08:00|4515.45|4477.45|4514.58|4476.58|4515.45|4477.45|4514.58|4476.58|10
1605640090000|2020-11-17 19:08:10|4514.09|4476.09|4513.25|4475.25|4514.24|4476.24|4513.25|4475.25|10
1605640100000|2020-11-17 19:08:20|4513.21|4475.21|4512.27|4474.27|4513.21|4475.21|4512.27|4474.27|10
1605640110000|2020-11-17 19:08:30|4512.05|4474.05|4510.81|4472.81|4512.05|4474.05|4510.81|4472.81|10
1605640120000|2020-11-17 19:08:40|4510.82|4472.82|4510.52|4472.52|4510.82|4472.82|4510.42|4472.42|10
1605640130000|2020-11-17 19:08:50|4510.34|4472.34|4511.51|4473.51|4511.51|4473.51|4510.21|4472.21|10
1605640140000|2020-11-17 19:09:00|4511.36|4473.36|4511.51|4473.51|4511.72|4473.72|4511.3|4473.3|8
1605640150000|2020-11-17 19:09:10|4511.48|4473.48|4510.93|4472.93|4511.5|4473.5|4510.73|4472.73|10
1605640160000|2020-11-17 19:09:20|4510.79|4472.79|4510.78|4472.78|4510.79|4472.79|4510.38|4472.38|10
1605640170000|2020-11-17 19:09:30|4510.77|4472.77|4510.99|4472.99|4511.38|4473.38|4510.77|4472.77|10
1605640180000|2020-11-17 19:09:40|4510.69|4472.69|4510.22|4472.22|4510.9|4472.9|4510.2|4472.2|10
1605640190000|2020-11-17 19:09:50|4510.24|4472.24|4511.12|4473.12|4511.12|4473.12|4510.05|4472.05|8
1605640200000|2020-11-17 19:10:00|4510.86|4472.86|4510.8|4472.8|4510.86|4472.86|4510.6|4472.6|9
1605640210000|2020-11-17 19:10:10|4510.92|4472.92|4511.23|4473.23|4511.23|4473.23|4510.82|4472.82|10
1605640220000|2020-11-17 19:10:20|4511.25|4473.25|4511.62|4473.62|4511.62|4473.62|4511.25|4473.25|8
1605640230000|2020-11-17 19:10:30|4511.54|4473.54|4513.06|4475.06|4513.06|4475.06|4511.54|4473.54|10
1605640240000|2020-11-17 19:10:40|4513.2|4475.2|4514.87|4476.87|4514.87|4476.87|4513.2|4475.2|10
1605640250000|2020-11-17 19:10:50|4514.96|4476.96|4516.17|4478.17|4516.17|4478.17|4514.96|4476.96|10
1605640260000|2020-11-17 19:11:00|4516.32|4478.32|4516.74|4478.74|4516.94|4478.94|4516.3|4478.3|9
1605640270000|2020-11-17 19:11:10|4516.86|4478.86|4517.83|4479.83|4517.83|4479.83|4516.63|4478.63|10
1605640280000|2020-11-17 19:11:20|4518.15|4480.15|4519.73|4481.73|4519.73|4481.73|4517.98|4479.98|10
1605640290000|2020-11-17 19:11:30|4519.84|4481.84|4519.57|4481.57|4520.01|4482.01|4519.57|4481.57|9
1605640300000|2020-11-17 19:11:40|4519.58|4481.58|4520.58|4482.58|4520.58|4482.58|4519.58|4481.58|10
1605640310000|2020-11-17 19:11:50|4520.5|4482.5|4520.8|4482.8|4520.83|4482.83|4520.5|4482.5|9
1605640320000|2020-11-17 19:12:00|4520.75|4482.75|4521.3|4483.3|4521.3|4483.3|4520.74|4482.74|10
1605640330000|2020-11-17 19:12:10|4521.25|4483.25|4520.35|4482.35|4521.46|4483.46|4520.1|4482.1|10
1605640340000|2020-11-17 19:12:20|4520.57|4482.57|4520.82|4482.82|4520.82|4482.82|4520.35|4482.35|9
1605640350000|2020-11-17 19:12:30|4520.87|4482.87|4519.41|4481.41|4520.87|4482.87|4519.4|4481.4|10
1605640360000|2020-11-17 19:12:40|4519.35|4481.35|4519.01|4481.01|4519.52|4481.52|4518.4|4480.4|10
1605640370000|2020-11-17 19:12:50|4518.97|4480.97|4518.17|4480.17|4518.97|4480.97|4518.17|4480.17|10
1605640380000|2020-11-17 19:13:00|4518.26|4480.26|4518.26|4480.26|4518.73|4480.73|4518.26|4480.26|10
1605640390000|2020-11-17 19:13:10|4518.27|4480.27|4517.65|4479.65|4518.27|4480.27|4517.65|4479.65|10
1605640400000|2020-11-17 19:13:20|4517.52|4479.52|4517.55|4479.55|4517.96|4479.96|4517.52|4479.52|10
1605640410000|2020-11-17 19:13:30|4517.53|4479.53|4516.76|4478.76|4517.64|4479.64|4516.76|4478.76|10
1605640420000|2020-11-17 19:13:40|4516.28|4478.28|4517.6|4479.6|4517.6|4479.6|4516.07|4478.07|10
1605640430000|2020-11-17 19:13:50|4518.48|4480.48|4520.23|4482.23|4520.23|4482.23|4518.48|4480.48|10
1605640440000|2020-11-17 19:14:00|4520.37|4482.37|4520.55|4482.55|4521.17|4483.17|4520.35|4482.35|10
1605640450000|2020-11-17 19:14:10|4520.67|4482.67|4521.77|4483.77|4521.77|4483.77|4520.67|4482.67|10
1605640460000|2020-11-17 19:14:20|4521.98|4483.98|4522.7|4484.7|4522.7|4484.7|4521.91|4483.91|10
1605640470000|2020-11-17 19:14:30|4522.45|4484.45|4522.84|4484.84|4522.88|4484.88|4522.19|4484.19|10
1605640480000|2020-11-17 19:14:40|4522.8|4484.8|4523.27|4485.27|4523.56|4485.56|4522.8|4484.8|10
1605640490000|2020-11-17 19:14:50|4523.42|4485.42|4523.49|4485.49|4523.63|4485.63|4523.01|4485.01|10
1605640500000|2020-11-17 19:15:00|4523.41|4485.41|4523.31|4485.31|4523.53|4485.53|4523.27|4485.27|10
1605640510000|2020-11-17 19:15:10|4523.4|4485.4|4523.9|4485.9|4524.01|4486.01|4523.37|4485.37|10
1605640520000|2020-11-17 19:15:20|4523.75|4485.75|4524.72|4486.72|4524.72|4486.72|4523.73|4485.73|10
1605640530000|2020-11-17 19:15:30|4524.98|4486.98|4524.98|4486.98|4525.12|4487.12|4524.81|4486.81|10
1605640540000|2020-11-17 19:15:40|4525.07|4487.07|4525.54|4487.54|4525.58|4487.58|4525.07|4487.07|10
1605640550000|2020-11-17 19:15:50|4525.22|4487.22|4526.99|4488.99|4526.99|4488.99|4525.22|4487.22|10
1605640560000|2020-11-17 19:16:00|4527.06|4489.06|4528.55|4490.55|4528.55|4490.55|4527.02|4489.02|10
1605640570000|2020-11-17 19:16:10|4528.54|4490.54|4530.44|4492.44|4530.6|4492.6|4528.54|4490.54|10
1605640580000|2020-11-17 19:16:20|4530.59|4492.59|4531.68|4493.68|4531.68|4493.68|4530.25|4492.25|10
1605640590000|2020-11-17 19:16:30|4532.39|4494.39|4533.27|4495.27|4533.39|4495.39|4532.39|4494.39|10
1605640600000|2020-11-17 19:16:40|4533.3|4495.3|4533.58|4495.58|4533.67|4495.67|4533.22|4495.22|10
1605640610000|2020-11-17 19:16:50|4533.77|4495.77|4533.84|4495.84|4534.13|4496.13|4533.45|4495.45|10
1605640620000|2020-11-17 19:17:00|4533.91|4495.91|4533.16|4495.16|4533.96|4495.96|4533.16|4495.16|10
1605640630000|2020-11-17 19:17:10|4533.26|4495.26|4532.82|4494.82|4533.45|4495.45|4532.82|4494.82|10
1605640640000|2020-11-17 19:17:20|4533.22|4495.22|4533.19|4495.19|4533.54|4495.54|4533.19|4495.19|10
1605640650000|2020-11-17 19:17:30|4533.31|4495.31|4534.44|4496.44|4534.44|4496.44|4533.21|4495.21|10
1605640660000|2020-11-17 19:17:40|4534.6|4496.6|4535.1|4497.1|4535.16|4497.16|4534.49|4496.49|10
1605640670000|2020-11-17 19:17:50|4535.08|4497.08|4534.62|4496.62|4535.08|4497.08|4534.5|4496.5|10
1605640680000|2020-11-17 19:18:00|4534.53|4496.53|4534.45|4496.45|4534.67|4496.67|4534.35|4496.35|9
1605640690000|2020-11-17 19:18:10|4534.73|4496.73|4535.23|4497.23|4535.34|4497.34|4534.73|4496.73|10
1605640700000|2020-11-17 19:18:20|4535.28|4497.28|4535.82|4497.82|4535.85|4497.85|4535.28|4497.28|10
1605640710000|2020-11-17 19:18:30|4536.11|4498.11|4535.36|4497.36|4536.11|4498.11|4535.36|4497.36|10
1605640720000|2020-11-17 19:18:40|4535.75|4497.75|4535.86|4497.86|4536.24|4498.24|4535.75|4497.75|9
1605640730000|2020-11-17 19:18:50|4535.99|4497.99|4536.98|4498.98|4537.03|4499.03|4535.99|4497.99|10
1605640740000|2020-11-17 19:19:00|4537.07|4499.07|4537.22|4499.22|4537.22|4499.22|4536.98|4498.98|10
1605640750000|2020-11-17 19:19:10|4537.18|4499.18|4537.37|4499.37|4537.37|4499.37|4537.1|4499.1|10
1605640760000|2020-11-17 19:19:20|4537.35|4499.35|4537.2|4499.2|4537.71|4499.71|4537.2|4499.2|10
1605640770000|2020-11-17 19:19:30|4537.19|4499.19|4536.87|4498.87|4537.24|4499.24|4536.87|4498.87|9
1605640780000|2020-11-17 19:19:40|4536.66|4498.66|4535.74|4497.74|4536.79|4498.79|4535.74|4497.74|9
1605640790000|2020-11-17 19:19:50|4535.27|4497.27|4534.26|4496.26|4535.27|4497.27|4534.26|4496.26|10
1605640800000|2020-11-17 19:20:00|4534.27|4496.27|4534.04|4496.04|4534.27|4496.27|4533.88|4495.88|9
1605640810000|2020-11-17 19:20:10|4534.02|4496.02|4534.78|4496.78|4534.78|4496.78|4534.02|4496.02|10
1605640820000|2020-11-17 19:20:20|4534.9|4496.9|4534.59|4496.59|4534.97|4496.97|4534.5|4496.5|10
1605640830000|2020-11-17 19:20:30|4534.6|4496.6|4534.4|4496.4|4534.62|4496.62|4534.38|4496.38|8
1605640840000|2020-11-17 19:20:40|4534.36|4496.36|4534.31|4496.31|4534.47|4496.47|4534.2|4496.2|10
1605640850000|2020-11-17 19:20:50|4534.21|4496.21|4534.79|4496.79|4534.79|4496.79|4534.21|4496.21|10
1605640860000|2020-11-17 19:21:00|4535.03|4497.03|4537.12|4499.12|4537.12|4499.12|4535.03|4497.03|10
1605640870000|2020-11-17 19:21:10|4537.37|4499.37|4537.94|4499.94|4538.08|4500.08|4537.32|4499.32|10
1605640880000|2020-11-17 19:21:20|4538.21|4500.21|4538.7|4500.7|4538.7|4500.7|4538.09|4500.09|10
1605640890000|2020-11-17 19:21:30|4538.62|4500.62|4540.02|4502.02|4540.02|4502.02|4538.62|4500.62|10
1605640900000|2020-11-17 19:21:40|4540.23|4502.23|4540.28|4502.28|4540.45|4502.45|4540.2|4502.2|10
1605640910000|2020-11-17 19:21:50|4540.17|4502.17|4538.78|4500.78|4540.17|4502.17|4538.54|4500.54|9
1605640920000|2020-11-17 19:22:00|4538.51|4500.51|4538.59|4500.59|4538.6|4500.6|4538.26|4500.26|9
1605640930000|2020-11-17 19:22:10|4538.77|4500.77|4539.51|4501.51|4539.51|4501.51|4538.77|4500.77|9
1605640940000|2020-11-17 19:22:20|4539.79|4501.79|4539.28|4501.28|4539.79|4501.79|4539.17|4501.17|9
1605640950000|2020-11-17 19:22:30|4539.3|4501.3|4539.01|4501.01|4539.48|4501.48|4539.01|4501.01|10
1605640960000|2020-11-17 19:22:40|4538.99|4500.99|4538.79|4500.79|4539.2|4501.2|4538.79|4500.79|10
1605640970000|2020-11-17 19:22:50|4538.57|4500.57|4538.59|4500.59|4538.59|4500.59|4538.28|4500.28|10
1605640980000|2020-11-17 19:23:00|4538.73|4500.73|4539.39|4501.39|4539.39|4501.39|4538.73|4500.73|10
1605640990000|2020-11-17 19:23:10|4539.41|4501.41|4540.48|4502.48|4540.48|4502.48|4539.41|4501.41|10
1605641000000|2020-11-17 19:23:20|4540.53|4502.53|4541.7|4503.7|4541.7|4503.7|4540.53|4502.53|10
1605641010000|2020-11-17 19:23:30|4541.83|4503.83|4542.14|4504.14|4542.81|4504.81|4541.83|4503.83|10
1605641020000|2020-11-17 19:23:40|4542.07|4504.07|4542.02|4504.02|4542.07|4504.07|4541.87|4503.87|10
1605641030000|2020-11-17 19:23:50|4541.92|4503.92|4540.97|4502.97|4541.92|4503.92|4540.89|4502.89|10
1605641040000|2020-11-17 19:24:00|4540.86|4502.86|4540.54|4502.54|4540.86|4502.86|4540.31|4502.31|10
1605641050000|2020-11-17 19:24:10|4540.35|4502.35|4540.13|4502.13|4540.41|4502.41|4540.11|4502.11|10
1605641060000|2020-11-17 19:24:20|4540.19|4502.19|4541.35|4503.35|4541.35|4503.35|4540.19|4502.19|10
1605641070000|2020-11-17 19:24:30|4541.63|4503.63|4541.81|4503.81|4541.86|4503.86|4541.63|4503.63|10
1605641080000|2020-11-17 19:24:40|4541.68|4503.68|4541.39|4503.39|4541.68|4503.68|4541.29|4503.29|9
1605641090000|2020-11-17 19:24:50|4541.43|4503.43|4542.46|4504.46|4542.46|4504.46|4541.38|4503.38|10
1605641100000|2020-11-17 19:25:00|4542.38|4504.38|4542.94|4504.94|4542.94|4504.94|4542.38|4504.38|10
1605641110000|2020-11-17 19:25:10|4542.75|4504.75|4541.95|4503.95|4542.75|4504.75|4541.95|4503.95|9
1605641120000|2020-11-17 19:25:20|4541.62|4503.62|4541|4503|4541.76|4503.76|4540.98|4502.98|10
1605641130000|2020-11-17 19:25:30|4540.88|4502.88|4541.61|4503.61|4541.61|4503.61|4540.69|4502.69|10
1605641140000|2020-11-17 19:25:40|4541.55|4503.55|4541.83|4503.83|4541.92|4503.92|4541.55|4503.55|10
1605641150000|2020-11-17 19:25:50|4541.71|4503.71|4541.12|4503.12|4541.76|4503.76|4541.12|4503.12|10
1605641160000|2020-11-17 19:26:00|4540.84|4502.84|4540.94|4502.94|4540.94|4502.94|4540.63|4502.63|9
1605641170000|2020-11-17 19:26:10|4540.77|4502.77|4541.2|4503.2|4541.2|4503.2|4540.65|4502.65|9
1605641180000|2020-11-17 19:26:20|4541.31|4503.31|4541.98|4503.98|4542.07|4504.07|4541.31|4503.31|10
1605641190000|2020-11-17 19:26:30|4542.02|4504.02|4542|4504|4542.32|4504.32|4542|4504|10
1605641200000|2020-11-17 19:26:40|4542.13|4504.13|4541.71|4503.71|4542.17|4504.17|4541.71|4503.71|10
1605641210000|2020-11-17 19:26:50|4541.74|4503.74|4540.82|4502.82|4541.75|4503.75|4540.82|4502.82|9
1605641220000|2020-11-17 19:27:00|4540.85|4502.85|4541.36|4503.36|4541.36|4503.36|4540.69|4502.69|9
1605641230000|2020-11-17 19:27:10|4541.38|4503.38|4542.3|4504.3|4542.3|4504.3|4541.38|4503.38|9
1605641240000|2020-11-17 19:27:20|4542.31|4504.31|4542.02|4504.02|4542.5|4504.5|4542.02|4504.02|10
1605641250000|2020-11-17 19:27:30|4542.24|4504.24|4541.92|4503.92|4542.24|4504.24|4541.76|4503.76|9
1605641260000|2020-11-17 19:27:40|4541.86|4503.86|4542.01|4504.01|4542.26|4504.26|4541.83|4503.83|10
1605641270000|2020-11-17 19:27:50|4541.72|4503.72|4541.44|4503.44|4541.89|4503.89|4541.44|4503.44|10
1605641280000|2020-11-17 19:28:00|4541.46|4503.46|4541.6|4503.6|4541.82|4503.82|4541.46|4503.46|10
1605641290000|2020-11-17 19:28:10|4541.65|4503.65|4541.27|4503.27|4541.65|4503.65|4541.14|4503.14|10
1605641300000|2020-11-17 19:28:20|4541.17|4503.17|4542.33|4504.33|4542.33|4504.33|4540.99|4502.99|10
1605641310000|2020-11-17 19:28:30|4542.56|4504.56|4543.04|4505.04|4543.04|4505.04|4542.39|4504.39|9
1605641320000|2020-11-17 19:28:40|4543.1|4505.1|4541.73|4503.73|4543.1|4505.1|4541.73|4503.73|10
1605641330000|2020-11-17 19:28:50|4541.9|4503.9|4541.84|4503.84|4542.04|4504.04|4541.67|4503.67|10
1605641340000|2020-11-17 19:29:00|4541.92|4503.92|4541.6|4503.6|4542.07|4504.07|4541.53|4503.53|10
1605641350000|2020-11-17 19:29:10|4541.4|4503.4|4541.61|4503.61|4541.7|4503.7|4541.36|4503.36|10
1605641360000|2020-11-17 19:29:20|4541.27|4503.27|4540.42|4502.42|4541.32|4503.32|4540.42|4502.42|10
1605641370000|2020-11-17 19:29:30|4540.38|4502.38|4540.08|4502.08|4540.48|4502.48|4539.72|4501.72|9
1605641380000|2020-11-17 19:29:40|4540.05|4502.05|4539.58|4501.58|4540.05|4502.05|4539.54|4501.54|9
1605641390000|2020-11-17 19:29:50|4539.39|4501.39|4540.57|4502.57|4540.57|4502.57|4539.26|4501.26|10
1605641400000|2020-11-17 19:30:00|4540.84|4502.84|4541.09|4503.09|4541.09|4503.09|4540.65|4502.65|10
1605641410000|2020-11-17 19:30:10|4541.17|4503.17|4541.29|4503.29|4541.6|4503.6|4541.17|4503.17|9
1605641420000|2020-11-17 19:30:20|4541.34|4503.34|4541.37|4503.37|4541.83|4503.83|4541.26|4503.26|10
1605641430000|2020-11-17 19:30:30|4541.44|4503.44|4541.69|4503.69|4541.69|4503.69|4541.32|4503.32|10
1605641440000|2020-11-17 19:30:40|4541.66|4503.66|4540.83|4502.83|4541.66|4503.66|4540.83|4502.83|10
1605641450000|2020-11-17 19:30:50|4540.37|4502.37|4539.67|4501.67|4540.48|4502.48|4539.66|4501.66|10
1605641460000|2020-11-17 19:31:00|4539.54|4501.54|4539.27|4501.27|4539.54|4501.54|4539.11|4501.11|8
1605641470000|2020-11-17 19:31:10|4539.05|4501.05|4538.74|4500.74|4539.05|4501.05|4538.74|4500.74|9
1605641480000|2020-11-17 19:31:20|4538.65|4500.65|4538.62|4500.62|4538.74|4500.74|4538.37|4500.37|9
1605641490000|2020-11-17 19:31:30|4538.51|4500.51|4538.51|4500.51|4538.51|4500.51|4538.32|4500.32|9
1605641500000|2020-11-17 19:31:40|4539.42|4501.42|4539.86|4501.86|4539.86|4501.86|4539.36|4501.36|10
1605641510000|2020-11-17 19:31:50|4539.94|4501.94|4541.41|4503.41|4541.41|4503.41|4539.94|4501.94|10
1605641520000|2020-11-17 19:32:00|4541.47|4503.47|4543.3|4505.3|4543.3|4505.3|4541.47|4503.47|9
1605641530000|2020-11-17 19:32:10|4543.33|4505.33|4544.5|4506.5|4544.5|4506.5|4543.33|4505.33|9
1605641540000|2020-11-17 19:32:20|4544.48|4506.48|4545.4|4507.4|4545.44|4507.44|4544.48|4506.48|10
1605641550000|2020-11-17 19:32:30|4545.54|4507.54|4547.01|4509.01|4547.01|4509.01|4545.54|4507.54|10
1605641560000|2020-11-17 19:32:40|4547.2|4509.2|4547.27|4509.27|4547.52|4509.52|4547.2|4509.2|10
1605641570000|2020-11-17 19:32:50|4547.11|4509.11|4547.4|4509.4|4547.44|4509.44|4546.94|4508.94|10
1605641580000|2020-11-17 19:33:00|4547.46|4509.46|4546.94|4508.94|4547.46|4509.46|4546.94|4508.94|9
1605641590000|2020-11-17 19:33:10|4547.26|4509.26|4547.76|4509.76|4548.07|4510.07|4547.26|4509.26|10
1605641600000|2020-11-17 19:33:20|4547.81|4509.81|4547.59|4509.59|4547.81|4509.81|4547.57|4509.57|10
1605641610000|2020-11-17 19:33:30|4547.84|4509.84|4546.82|4508.82|4547.84|4509.84|4546.82|4508.82|10
1605641620000|2020-11-17 19:33:40|4546.88|4508.88|4546.07|4508.07|4546.88|4508.88|4546.07|4508.07|10
1605641630000|2020-11-17 19:33:50|4546.15|4508.15|4545.94|4507.94|4546.15|4508.15|4545.73|4507.73|10
1605641640000|2020-11-17 19:34:00|4545.85|4507.85|4545.77|4507.77|4546.22|4508.22|4545.73|4507.73|10
1605641650000|2020-11-17 19:34:10|4545.69|4507.69|4544.1|4506.1|4545.69|4507.69|4544.1|4506.1|10
1605641660000|2020-11-17 19:34:20|4543.91|4505.91|4542.29|4504.29|4543.93|4505.93|4542.29|4504.29|10
1605641670000|2020-11-17 19:34:30|4542.2|4504.2|4541.24|4503.24|4542.2|4504.2|4541.24|4503.24|9
1605641680000|2020-11-17 19:34:40|4541.06|4503.06|4539.39|4501.39|4541.06|4503.06|4539.39|4501.39|10
1605641690000|2020-11-17 19:34:50|4538.88|4500.88|4537.4|4499.4|4538.9|4500.9|4537.4|4499.4|8
1605641700000|2020-11-17 19:35:00|4537.47|4499.47|4538.49|4500.49|4538.49|4500.49|4537.45|4499.45|10
1605641710000|2020-11-17 19:35:10|4538.91|4500.91|4540.32|4502.32|4540.32|4502.32|4538.91|4500.91|10
1605641720000|2020-11-17 19:35:20|4540.44|4502.44|4543.03|4505.03|4543.03|4505.03|4540.44|4502.44|10
1605641730000|2020-11-17 19:35:30|4543.21|4505.21|4542.59|4504.59|4543.28|4505.28|4542.59|4504.59|10
1605641740000|2020-11-17 19:35:40|4542.36|4504.36|4542.15|4504.15|4542.36|4504.36|4542.14|4504.14|10
1605641750000|2020-11-17 19:35:50|4542.33|4504.33|4540.17|4502.17|4542.33|4504.33|4540.17|4502.17|10
1605641760000|2020-11-17 19:36:00|4540.18|4502.18|4538.53|4500.53|4540.2|4502.2|4538.53|4500.53|10
1605641770000|2020-11-17 19:36:10|4538.64|4500.64|4538.46|4500.46|4538.64|4500.64|4538.28|4500.28|10
1605641780000|2020-11-17 19:36:20|4538.43|4500.43|4537.85|4499.85|4538.45|4500.45|4537.85|4499.85|9
1605641790000|2020-11-17 19:36:30|4537.87|4499.87|4538.02|4500.02|4538.14|4500.14|4537.85|4499.85|10
1605641800000|2020-11-17 19:36:40|4538.1|4500.1|4538.01|4500.01|4538.1|4500.1|4537.95|4499.95|9
1605641810000|2020-11-17 19:36:50|4538.1|4500.1|4537.19|4499.19|4538.21|4500.21|4537.19|4499.19|10
1605641820000|2020-11-17 19:37:00|4536.92|4498.92|4537.08|4499.08|4537.23|4499.23|4536.89|4498.89|10
1605641830000|2020-11-17 19:37:10|4536.91|4498.91|4536.71|4498.71|4536.91|4498.91|4536.32|4498.32|10
1605641840000|2020-11-17 19:37:20|4536.8|4498.8|4537.76|4499.76|4537.76|4499.76|4536.65|4498.65|10
1605641850000|2020-11-17 19:37:30|4537.67|4499.67|4537.25|4499.25|4538.06|4500.06|4537.25|4499.25|10
1605641860000|2020-11-17 19:37:40|4537.09|4499.09|4535.43|4497.43|4537.09|4499.09|4535.43|4497.43|10
1605641870000|2020-11-17 19:37:50|4535.39|4497.39|4535.65|4497.65|4535.65|4497.65|4534.48|4496.48|10
1605641880000|2020-11-17 19:38:00|4535.85|4497.85|4536.07|4498.07|4536.29|4498.29|4535.85|4497.85|10
1605641890000|2020-11-17 19:38:10|4536.15|4498.15|4535.94|4497.94|4536.26|4498.26|4535.84|4497.84|10
1605641900000|2020-11-17 19:38:20|4536.12|4498.12|4536.07|4498.07|4536.21|4498.21|4535.81|4497.81|9
1605641910000|2020-11-17 19:38:30|4536.03|4498.03|4536.48|4498.48|4536.48|4498.48|4535.78|4497.78|9
1605641920000|2020-11-17 19:38:40|4536.47|4498.47|4536.4|4498.4|4536.58|4498.58|4536.22|4498.22|10
1605641930000|2020-11-17 19:38:50|4536.55|4498.55|4537.54|4499.54|4537.54|4499.54|4536.55|4498.55|9
1605641940000|2020-11-17 19:39:00|4537.22|4499.22|4537.34|4499.34|4537.35|4499.35|4537.08|4499.08|9
1605641950000|2020-11-17 19:39:10|4537.35|4499.35|4537.47|4499.47|4537.49|4499.49|4537.22|4499.22|9
1605641960000|2020-11-17 19:39:20|4537.42|4499.42|4538.06|4500.06|4538.06|4500.06|4537.37|4499.37|10
1605641970000|2020-11-17 19:39:30|4538.21|4500.21|4539.02|4501.02|4539.02|4501.02|4538.21|4500.21|10
1605641980000|2020-11-17 19:39:40|4538.98|4500.98|4540.11|4502.11|4540.11|4502.11|4538.98|4500.98|10
1605641990000|2020-11-17 19:39:50|4540.1|4502.1|4540.98|4502.98|4540.98|4502.98|4540.1|4502.1|10
1605642000000|2020-11-17 19:40:00|4540.92|4502.92|4541.7|4503.7|4541.7|4503.7|4540.9|4502.9|9
1605642010000|2020-11-17 19:40:10|4541.96|4503.96|4541.65|4503.65|4542.15|4504.15|4541.65|4503.65|10
1605642020000|2020-11-17 19:40:20|4541.59|4503.59|4540.9|4502.9|4541.79|4503.79|4540.9|4502.9|10
1605642030000|2020-11-17 19:40:30|4540.81|4502.81|4541.03|4503.03|4541.03|4503.03|4540.55|4502.55|10
1605642040000|2020-11-17 19:40:40|4541.16|4503.16|4541.7|4503.7|4541.7|4503.7|4541.16|4503.16|8
1605642050000|2020-11-17 19:40:50|4541.9|4503.9|4542.53|4504.53|4542.8|4504.8|4541.9|4503.9|8
1605642060000|2020-11-17 19:41:00|4542.58|4504.58|4541.5|4503.5|4542.58|4504.58|4541.5|4503.5|10
1605642070000|2020-11-17 19:41:10|4541.52|4503.52|4541.27|4503.27|4541.56|4503.56|4541.27|4503.27|10
1605642080000|2020-11-17 19:41:20|4541.26|4503.26|4540.94|4502.94|4541.26|4503.26|4540.94|4502.94|10
1605642090000|2020-11-17 19:41:30|4540.73|4502.73|4539.85|4501.85|4540.73|4502.73|4539.85|4501.85|10
1605642100000|2020-11-17 19:41:40|4539.97|4501.97|4539.64|4501.64|4539.97|4501.97|4539.64|4501.64|10
1605642110000|2020-11-17 19:41:50|4539.63|4501.63|4539.31|4501.31|4539.74|4501.74|4539.31|4501.31|9
1605642120000|2020-11-17 19:42:00|4539.17|4501.17|4538.22|4500.22|4539.17|4501.17|4538.06|4500.06|8
1605642130000|2020-11-17 19:42:10|4538.23|4500.23|4538.4|4500.4|4538.47|4500.47|4538.23|4500.23|10
1605642140000|2020-11-17 19:42:20|4538.36|4500.36|4538.9|4500.9|4539|4501|4538.36|4500.36|10
1605642150000|2020-11-17 19:42:30|4538.6|4500.6|4538.21|4500.21|4538.6|4500.6|4538.1|4500.1|10
1605642160000|2020-11-17 19:42:40|4538.45|4500.45|4537.82|4499.82|4538.6|4500.6|4537.82|4499.82|10
1605642170000|2020-11-17 19:42:50|4537.8|4499.8|4536.94|4498.94|4537.85|4499.85|4536.86|4498.86|10
1605642180000|2020-11-17 19:43:00|4536.96|4498.96|4537.21|4499.21|4537.54|4499.54|4536.96|4498.96|10
1605642190000|2020-11-17 19:43:10|4537.19|4499.19|4536.43|4498.43|4537.19|4499.19|4536.19|4498.19|10
1605642200000|2020-11-17 19:43:20|4536.26|4498.26|4535.91|4497.91|4536.26|4498.26|4535.79|4497.79|10
1605642210000|2020-11-17 19:43:30|4535.95|4497.95|4535.37|4497.37|4535.98|4497.98|4535.37|4497.37|9
1605642220000|2020-11-17 19:43:40|4535.35|4497.35|4535.17|4497.17|4536.01|4498.01|4535.17|4497.17|10
1605642230000|2020-11-17 19:43:50|4535.25|4497.25|4534.81|4496.81|4535.25|4497.25|4534.41|4496.41|10
1605642240000|2020-11-17 19:44:00|4534.91|4496.91|4536.22|4498.22|4536.22|4498.22|4534.91|4496.91|10
1605642250000|2020-11-17 19:44:10|4536.36|4498.36|4537.62|4499.62|4537.62|4499.62|4536.36|4498.36|10
1605642260000|2020-11-17 19:44:20|4537.63|4499.63|4538.19|4500.19|4538.19|4500.19|4537.46|4499.46|10
1605642270000|2020-11-17 19:44:30|4538.33|4500.33|4540.33|4502.33|4540.33|4502.33|4538.33|4500.33|10
1605642280000|2020-11-17 19:44:40|4540.46|4502.46|4540.97|4502.97|4541.02|4503.02|4540.37|4502.37|8
1605642290000|2020-11-17 19:44:50|4541.16|4503.16|4541.64|4503.64|4541.68|4503.68|4540.91|4502.91|10
1605642300000|2020-11-17 19:45:00|4541.66|4503.66|4541.91|4503.91|4541.91|4503.91|4541.58|4503.58|10
1605642310000|2020-11-17 19:45:10|4542.12|4504.12|4542.59|4504.59|4542.62|4504.62|4541.98|4503.98|9
1605642320000|2020-11-17 19:45:20|4542.8|4504.8|4543.56|4505.56|4543.81|4505.81|4542.8|4504.8|10
1605642330000|2020-11-17 19:45:30|4543.58|4505.58|4544.04|4506.04|4544.16|4506.16|4543.58|4505.58|10
1605642340000|2020-11-17 19:45:40|4544.17|4506.17|4544.33|4506.33|4544.33|4506.33|4543.79|4505.79|9
1605642350000|2020-11-17 19:45:50|4544.31|4506.31|4544.31|4506.31|4544.63|4506.63|4544.2|4506.2|9
1605642360000|2020-11-17 19:46:00|4544.47|4506.47|4544.95|4506.95|4544.95|4506.95|4544.47|4506.47|10
1605642370000|2020-11-17 19:46:10|4544.98|4506.98|4544.68|4506.68|4545.23|4507.23|4544.62|4506.62|9
1605642380000|2020-11-17 19:46:20|4544.64|4506.64|4544.87|4506.87|4544.87|4506.87|4544.55|4506.55|10
1605642390000|2020-11-17 19:46:30|4545.03|4507.03|4545.22|4507.22|4545.32|4507.32|4545.03|4507.03|10
1605642400000|2020-11-17 19:46:40|4545.2|4507.2|4545.03|4507.03|4545.24|4507.24|4545.02|4507.02|10
1605642410000|2020-11-17 19:46:50|4544.86|4506.86|4544.95|4506.95|4544.95|4506.95|4544.8|4506.8|7
1605642420000|2020-11-17 19:47:00|4545.01|4507.01|4544.69|4506.69|4545.42|4507.42|4544.69|4506.69|9
1605642430000|2020-11-17 19:47:10|4544.51|4506.51|4545.34|4507.34|4545.51|4507.51|4544.44|4506.44|10
1605642440000|2020-11-17 19:47:20|4545.86|4507.86|4547.15|4509.15|4547.15|4509.15|4545.86|4507.86|10
1605642450000|2020-11-17 19:47:30|4546.96|4508.96|4547.16|4509.16|4547.16|4509.16|4546.79|4508.79|10
1605642460000|2020-11-17 19:47:40|4547.64|4509.64|4547.88|4509.88|4548.12|4510.12|4547.48|4509.48|10
1605642470000|2020-11-17 19:47:50|4547.85|4509.85|4548.94|4510.94|4548.94|4510.94|4547.53|4509.53|10
1605642480000|2020-11-17 19:48:00|4549.1|4511.1|4550.59|4512.59|4550.59|4512.59|4549.1|4511.1|9
1605642490000|2020-11-17 19:48:10|4550.65|4512.65|4551.79|4513.79|4551.79|4513.79|4550.65|4512.65|10
1605642500000|2020-11-17 19:48:20|4551.81|4513.81|4551.58|4513.58|4552.32|4514.32|4551.45|4513.45|9
1605642510000|2020-11-17 19:48:30|4551.99|4513.99|4551.81|4513.81|4551.99|4513.99|4551.1|4513.1|10
1605642520000|2020-11-17 19:48:40|4551.78|4513.78|4551.05|4513.05|4551.92|4513.92|4550.93|4512.93|10
1605642530000|2020-11-17 19:48:50|4551.1|4513.1|4550.54|4512.54|4551.13|4513.13|4550.54|4512.54|10
1605642540000|2020-11-17 19:49:00|4550.7|4512.7|4550.03|4512.03|4550.7|4512.7|4549.95|4511.95|9
1605642550000|2020-11-17 19:49:10|4550|4512|4550.44|4512.44|4550.61|4512.61|4549.92|4511.92|10
1605642560000|2020-11-17 19:49:20|4550.39|4512.39|4550.49|4512.49|4550.49|4512.49|4550.24|4512.24|10
1605642570000|2020-11-17 19:49:30|4550.5|4512.5|4550.82|4512.82|4550.82|4512.82|4550.46|4512.46|10
1605642580000|2020-11-17 19:49:40|4550.83|4512.83|4551.11|4513.11|4551.16|4513.16|4550.83|4512.83|10
1605642590000|2020-11-17 19:49:50|4551.2|4513.2|4551.2|4513.2|4551.44|4513.44|4551.16|4513.16|9
1605642600000|2020-11-17 19:50:00|4551.43|4513.43|4551.58|4513.58|4551.83|4513.83|4551.26|4513.26|10
1605642610000|2020-11-17 19:50:10|4551.51|4513.51|4550.93|4512.93|4551.73|4513.73|4550.93|4512.93|10
1605642620000|2020-11-17 19:50:20|4550.63|4512.63|4549.21|4511.21|4550.63|4512.63|4549.21|4511.21|10
1605642630000|2020-11-17 19:50:30|4549.33|4511.33|4548.98|4510.98|4549.33|4511.33|4548.51|4510.51|10
1605642640000|2020-11-17 19:50:40|4549.05|4511.05|4548.41|4510.41|4549.19|4511.19|4548.32|4510.32|9
1605642650000|2020-11-17 19:50:50|4548.46|4510.46|4548.34|4510.34|4548.46|4510.46|4547.85|4509.85|10
1605642660000|2020-11-17 19:51:00|4548.57|4510.57|4548.22|4510.22|4548.57|4510.57|4548.22|4510.22|9
1605642670000|2020-11-17 19:51:10|4548.11|4510.11|4547.61|4509.61|4548.35|4510.35|4547.61|4509.61|10
1605642680000|2020-11-17 19:51:20|4547.56|4509.56|4546.36|4508.36|4547.56|4509.56|4546.34|4508.34|10
1605642690000|2020-11-17 19:51:30|4546.53|4508.53|4546.13|4508.13|4546.53|4508.53|4546.13|4508.13|10
1605642700000|2020-11-17 19:51:40|4545.95|4507.95|4544.37|4506.37|4545.95|4507.95|4544.29|4506.29|10
1605642710000|2020-11-17 19:51:50|4544.32|4506.32|4543.51|4505.51|4544.32|4506.32|4543.49|4505.49|10
1605642720000|2020-11-17 19:52:00|4543.37|4505.37|4543.21|4505.21|4543.47|4505.47|4543.13|4505.13|10
1605642730000|2020-11-17 19:52:10|4543.23|4505.23|4542.6|4504.6|4543.43|4505.43|4542.6|4504.6|10
1605642740000|2020-11-17 19:52:20|4542.56|4504.56|4542.48|4504.48|4542.57|4504.57|4542.41|4504.41|9
1605642750000|2020-11-17 19:52:30|4542.79|4504.79|4544.69|4506.69|4544.69|4506.69|4542.72|4504.72|10
1605642760000|2020-11-17 19:52:40|4544.98|4506.98|4546.67|4508.67|4546.67|4508.67|4544.98|4506.98|10
1605642770000|2020-11-17 19:52:50|4546.47|4508.47|4546.07|4508.07|4546.7|4508.7|4546.07|4508.07|10
1605642780000|2020-11-17 19:53:00|4546.3|4508.3|4545.48|4507.48|4546.42|4508.42|4545.48|4507.48|9
1605642790000|2020-11-17 19:53:10|4545.4|4507.4|4545.27|4507.27|4545.4|4507.4|4544.8|4506.8|10
1605642800000|2020-11-17 19:53:20|4545.21|4507.21|4544.7|4506.7|4545.21|4507.21|4544.7|4506.7|10
1605642810000|2020-11-17 19:53:30|4544.68|4506.68|4544.2|4506.2|4544.68|4506.68|4544.16|4506.16|10
1605642820000|2020-11-17 19:53:40|4544.06|4506.06|4544.07|4506.07|4544.13|4506.13|4544.02|4506.02|8
1605642830000|2020-11-17 19:53:50|4544.05|4506.05|4543.58|4505.58|4544.05|4506.05|4543.58|4505.58|10
1605642840000|2020-11-17 19:54:00|4543.33|4505.33|4542.55|4504.55|4543.33|4505.33|4542.55|4504.55|9
1605642850000|2020-11-17 19:54:10|4542.41|4504.41|4543.58|4505.58|4543.58|4505.58|4542.41|4504.41|9
1605642860000|2020-11-17 19:54:20|4543.65|4505.65|4543.71|4505.71|4543.82|4505.82|4543.58|4505.58|10
1605642870000|2020-11-17 19:54:30|4543.67|4505.67|4543.77|4505.77|4543.77|4505.77|4543.47|4505.47|10
1605642880000|2020-11-17 19:54:40|4543.79|4505.79|4543.24|4505.24|4543.88|4505.88|4543.24|4505.24|9
1605642890000|2020-11-17 19:54:50|4543.07|4505.07|4542.84|4504.84|4543.25|4505.25|4542.84|4504.84|10
1605642900000|2020-11-17 19:55:00|4542.88|4504.88|4542.21|4504.21|4542.88|4504.88|4542.08|4504.08|10
1605642910000|2020-11-17 19:55:10|4542.32|4504.32|4542.43|4504.43|4542.57|4504.57|4542.32|4504.32|8
1605642920000|2020-11-17 19:55:20|4542.54|4504.54|4542.61|4504.61|4542.89|4504.89|4542.44|4504.44|10
1605642930000|2020-11-17 19:55:30|4542.48|4504.48|4542.21|4504.21|4542.48|4504.48|4542.14|4504.14|8
1605642940000|2020-11-17 19:55:40|4542.23|4504.23|4541.27|4503.27|4542.23|4504.23|4541.27|4503.27|10
1605642950000|2020-11-17 19:55:50|4541.28|4503.28|4541.18|4503.18|4541.53|4503.53|4541.06|4503.06|10
1605642960000|2020-11-17 19:56:00|4541.1|4503.1|4540.29|4502.29|4541.1|4503.1|4540.29|4502.29|9
1605642970000|2020-11-17 19:56:10|4540.13|4502.13|4540.42|4502.42|4540.64|4502.64|4540.13|4502.13|10
1605642980000|2020-11-17 19:56:20|4540.36|4502.36|4539.87|4501.87|4540.49|4502.49|4539.61|4501.61|10
1605642990000|2020-11-17 19:56:30|4539.61|4501.61|4539.92|4501.92|4539.92|4501.92|4539.43|4501.43|10
1605643000000|2020-11-17 19:56:40|4539.98|4501.98|4540.39|4502.39|4540.4|4502.4|4539.94|4501.94|10
1605643010000|2020-11-17 19:56:50|4540.06|4502.06|4540.39|4502.39|4540.39|4502.39|4540|4502|10
1605643020000|2020-11-17 19:57:00|4540.42|4502.42|4540.49|4502.49|4540.49|4502.49|4540.27|4502.27|10
1605643030000|2020-11-17 19:57:10|4540.69|4502.69|4541.42|4503.42|4541.42|4503.42|4540.68|4502.68|10
1605643040000|2020-11-17 19:57:20|4541.49|4503.49|4542.33|4504.33|4542.55|4504.55|4541.49|4503.49|10
1605643050000|2020-11-17 19:57:30|4542.2|4504.2|4541.78|4503.78|4542.25|4504.25|4541.72|4503.72|9
1605643060000|2020-11-17 19:57:40|4541.89|4503.89|4541.82|4503.82|4541.97|4503.97|4541.69|4503.69|9
1605643070000|2020-11-17 19:57:50|4541.87|4503.87|4541.94|4503.94|4542.05|4504.05|4541.87|4503.87|10
1605643080000|2020-11-17 19:58:00|4541.9|4503.9|4542.23|4504.23|4542.31|4504.31|4541.85|4503.85|10
1605643090000|2020-11-17 19:58:10|4542.45|4504.45|4543.1|4505.1|4543.1|4505.1|4542.25|4504.25|10
1605643100000|2020-11-17 19:58:20|4543.44|4505.44|4543.33|4505.33|4543.44|4505.44|4543.15|4505.15|10
1605643110000|2020-11-17 19:58:30|4543.27|4505.27|4542.9|4504.9|4543.27|4505.27|4542.9|4504.9|8
1605643120000|2020-11-17 19:58:40|4542.77|4504.77|4541.95|4503.95|4542.77|4504.77|4541.79|4503.79|10
1605643130000|2020-11-17 19:58:50|4541.8|4503.8|4540.45|4502.45|4541.8|4503.8|4540.45|4502.45|10
1605643140000|2020-11-17 19:59:00|4540.86|4502.86|4541.54|4503.54|4541.54|4503.54|4540.86|4502.86|8
1605643150000|2020-11-17 19:59:10|4541.36|4503.36|4540.68|4502.68|4541.36|4503.36|4540.64|4502.64|10
1605643160000|2020-11-17 19:59:20|4540.41|4502.41|4540.18|4502.18|4540.47|4502.47|4540.18|4502.18|9
1605643170000|2020-11-17 19:59:30|4540.15|4502.15|4540.13|4502.13|4540.29|4502.29|4540.05|4502.05|8
1605643180000|2020-11-17 19:59:40|4540.1|4502.1|4540.99|4502.99|4540.99|4502.99|4540.1|4502.1|10
1605643190000|2020-11-17 19:59:50|4541.12|4503.12|4541.01|4503.01|4541.35|4503.35|4540.99|4502.99|9
1605643200000|2020-11-17 20:00:00|4541.13|4503.13|4542.2|4504.2|4542.33|4504.33|4541.13|4503.13|9
1605643210000|2020-11-17 20:00:10|4542.28|4504.28|4543.43|4505.43|4543.49|4505.49|4542.28|4504.28|10
1605643220000|2020-11-17 20:00:20|4543.34|4505.34|4543.2|4505.2|4543.49|4505.49|4543.11|4505.11|10
1605643230000|2020-11-17 20:00:30|4543.11|4505.11|4543.37|4505.37|4543.64|4505.64|4543.11|4505.11|10
1605643240000|2020-11-17 20:00:40|4543.63|4505.63|4544|4506|4544|4506|4543.54|4505.54|10
1605643250000|2020-11-17 20:00:50|4544.15|4506.15|4546.13|4508.13|4546.13|4508.13|4544.15|4506.15|10
1605643260000|2020-11-17 20:01:00|4546.3|4508.3|4546.15|4508.15|4546.91|4508.91|4546.15|4508.15|10
1605643270000|2020-11-17 20:01:10|4545.85|4507.85|4544.53|4506.53|4545.9|4507.9|4544.53|4506.53|9
1605643280000|2020-11-17 20:01:20|4544.42|4506.42|4543.05|4505.05|4544.42|4506.42|4542.84|4504.84|9
1605643290000|2020-11-17 20:01:30|4542.91|4504.91|4542.97|4504.97|4543.23|4505.23|4542.86|4504.86|10
1605643300000|2020-11-17 20:01:40|4542.79|4504.79|4541.27|4503.27|4542.79|4504.79|4540.99|4502.99|10
1605643310000|2020-11-17 20:01:50|4540.18|4502.18|4537.65|4499.65|4540.18|4502.18|4537.65|4499.65|10
1605643320000|2020-11-17 20:02:00|4537.52|4499.52|4536.34|4498.34|4537.52|4499.52|4536.18|4498.18|9
1605643330000|2020-11-17 20:02:10|4536.5|4498.5|4536.08|4498.08|4536.55|4498.55|4536.08|4498.08|9
1605643340000|2020-11-17 20:02:20|4536.17|4498.17|4536.01|4498.01|4536.18|4498.18|4535.64|4497.64|10
1605643350000|2020-11-17 20:02:30|4536|4498|4536.12|4498.12|4536.43|4498.43|4535.96|4497.96|10
1605643360000|2020-11-17 20:02:40|4536.05|4498.05|4536.83|4498.83|4536.83|4498.83|4536.05|4498.05|9
1605643370000|2020-11-17 20:02:50|4536.82|4498.82|4537.54|4499.54|4537.54|4499.54|4536.82|4498.82|9
1605643380000|2020-11-17 20:03:00|4537.57|4499.57|4537.85|4499.85|4537.85|4499.85|4537.56|4499.56|9
1605643390000|2020-11-17 20:03:10|4537.98|4499.98|4537.97|4499.97|4538.13|4500.13|4537.86|4499.86|9
1605643400000|2020-11-17 20:03:20|4537.98|4499.98|4537.62|4499.62|4538.13|4500.13|4537.53|4499.53|10
1605643410000|2020-11-17 20:03:30|4537.27|4499.27|4535.91|4497.91|4537.27|4499.27|4535.91|4497.91|10
1605643420000|2020-11-17 20:03:40|4535.95|4497.95|4535.72|4497.72|4535.95|4497.95|4535.68|4497.68|9
1605643430000|2020-11-17 20:03:50|4535.66|4497.66|4535.55|4497.55|4535.66|4497.66|4535.12|4497.12|10
1605643440000|2020-11-17 20:04:00|4535.47|4497.47|4535.69|4497.69|4535.71|4497.71|4535.29|4497.29|10
1605643450000|2020-11-17 20:04:10|4535.54|4497.54|4535.63|4497.63|4535.77|4497.77|4535.54|4497.54|10
1605643460000|2020-11-17 20:04:20|4535.76|4497.76|4536.02|4498.02|4536.05|4498.05|4535.76|4497.76|9
1605643470000|2020-11-17 20:04:30|4536.07|4498.07|4535.99|4497.99|4536.36|4498.36|4535.99|4497.99|9
1605643480000|2020-11-17 20:04:40|4535.93|4497.93|4535.44|4497.44|4535.93|4497.93|4535.44|4497.44|10
1605643490000|2020-11-17 20:04:50|4535.45|4497.45|4535.29|4497.29|4535.63|4497.63|4535.29|4497.29|9
1605643500000|2020-11-17 20:05:00|4535.31|4497.31|4534.99|4496.99|4535.31|4497.31|4534.49|4496.49|10
1605643510000|2020-11-17 20:05:10|4535.12|4497.12|4536.17|4498.17|4536.24|4498.24|4535.12|4497.12|10
1605643520000|2020-11-17 20:05:20|4536.2|4498.2|4537.55|4499.55|4537.55|4499.55|4536.2|4498.2|10
1605643530000|2020-11-17 20:05:30|4537.56|4499.56|4538.19|4500.19|4538.28|4500.28|4537.56|4499.56|10
1605643540000|2020-11-17 20:05:40|4538.27|4500.27|4538.76|4500.76|4538.78|4500.78|4538.27|4500.27|10
1605643550000|2020-11-17 20:05:50|4538.91|4500.91|4538.79|4500.79|4539.09|4501.09|4538.79|4500.79|9
1605643560000|2020-11-17 20:06:00|4538.65|4500.65|4537.83|4499.83|4538.65|4500.65|4537.83|4499.83|9
1605643570000|2020-11-17 20:06:10|4537.94|4499.94|4538.57|4500.57|4538.62|4500.62|4537.94|4499.94|10
1605643580000|2020-11-17 20:06:20|4538.24|4500.24|4538.22|4500.22|4538.25|4500.25|4537.85|4499.85|10
1605643590000|2020-11-17 20:06:30|4538.25|4500.25|4538.03|4500.03|4538.28|4500.28|4538.03|4500.03|10
1605643600000|2020-11-17 20:06:40|4538.08|4500.08|4537.65|4499.65|4538.08|4500.08|4537.65|4499.65|9
1605643610000|2020-11-17 20:06:50|4537.61|4499.61|4537.7|4499.7|4538.01|4500.01|4537.59|4499.59|9
1605643620000|2020-11-17 20:07:00|4537.68|4499.68|4537.32|4499.32|4537.68|4499.68|4537.24|4499.24|10
1605643630000|2020-11-17 20:07:10|4537.48|4499.48|4536.5|4498.5|4537.48|4499.48|4536.5|4498.5|10
1605643640000|2020-11-17 20:07:20|4536.8|4498.8|4538.27|4500.27|4538.27|4500.27|4536.8|4498.8|8
1605643650000|2020-11-17 20:07:30|4538.29|4500.29|4538.31|4500.31|4538.53|4500.53|4538.19|4500.19|10
1605643660000|2020-11-17 20:07:40|4538.45|4500.45|4538.86|4500.86|4538.86|4500.86|4538.42|4500.42|10
1605643670000|2020-11-17 20:07:50|4538.67|4500.67|4538.8|4500.8|4539.04|4501.04|4538.67|4500.67|6
1605643680000|2020-11-17 20:08:00|4538.94|4500.94|4539.36|4501.36|4539.42|4501.42|4538.94|4500.94|10
1605643690000|2020-11-17 20:08:10|4539.41|4501.41|4539.08|4501.08|4539.43|4501.43|4539.06|4501.06|10
1605643700000|2020-11-17 20:08:20|4539.09|4501.09|4539.14|4501.14|4539.14|4501.14|4538.93|4500.93|10
1605643710000|2020-11-17 20:08:30|4539.2|4501.2|4538.92|4500.92|4539.29|4501.29|4538.92|4500.92|10
1605643720000|2020-11-17 20:08:40|4538.84|4500.84|4539.31|4501.31|4539.31|4501.31|4538.84|4500.84|9
1605643730000|2020-11-17 20:08:50|4539.39|4501.39|4539.19|4501.19|4539.57|4501.57|4539.19|4501.19|9
1605643740000|2020-11-17 20:09:00|4539.39|4501.39|4540.28|4502.28|4540.32|4502.32|4539.39|4501.39|10
1605643750000|2020-11-17 20:09:10|4540.34|4502.34|4540.19|4502.19|4540.41|4502.41|4539.89|4501.89|10
1605643760000|2020-11-17 20:09:20|4540.17|4502.17|4540.03|4502.03|4540.22|4502.22|4539.99|4501.99|7
1605643770000|2020-11-17 20:09:30|4540.09|4502.09|4540.43|4502.43|4540.43|4502.43|4540.09|4502.09|8
1605643780000|2020-11-17 20:09:40|4540.38|4502.38|4539.67|4501.67|4540.46|4502.46|4539.67|4501.67|10
1605643790000|2020-11-17 20:09:50|4539.62|4501.62|4538.7|4500.7|4539.62|4501.62|4538.7|4500.7|10
1605643800000|2020-11-17 20:10:00|4538.49|4500.49|4538.63|4500.63|4538.63|4500.63|4538.36|4500.36|9
1605643810000|2020-11-17 20:10:10|4538.6|4500.6|4537.59|4499.59|4538.6|4500.6|4537.59|4499.59|10
1605643820000|2020-11-17 20:10:20|4537.72|4499.72|4537.41|4499.41|4537.72|4499.72|4537.41|4499.41|10
1605643830000|2020-11-17 20:10:30|4537.3|4499.3|4537.98|4499.98|4537.98|4499.98|4537.3|4499.3|10
1605643840000|2020-11-17 20:10:40|4537.94|4499.94|4537.9|4499.9|4538.23|4500.23|4537.9|4499.9|10
1605643850000|2020-11-17 20:10:50|4537.83|4499.83|4537.4|4499.4|4537.83|4499.83|4537.31|4499.31|10
1605643860000|2020-11-17 20:11:00|4537.42|4499.42|4537.06|4499.06|4537.42|4499.42|4537.06|4499.06|10
1605643870000|2020-11-17 20:11:10|4536.96|4498.96|4537.38|4499.38|4537.38|4499.38|4536.86|4498.86|10
1605643880000|2020-11-17 20:11:20|4537.46|4499.46|4536.78|4498.78|4537.46|4499.46|4536.76|4498.76|8
1605643890000|2020-11-17 20:11:30|4536.95|4498.95|4536.79|4498.79|4536.95|4498.95|4536.69|4498.69|9
1605643900000|2020-11-17 20:11:40|4536.81|4498.81|4536.74|4498.74|4536.88|4498.88|4536.74|4498.74|9
1605643910000|2020-11-17 20:11:50|4536.75|4498.75|4537.12|4499.12|4537.12|4499.12|4536.68|4498.68|9
1605643920000|2020-11-17 20:12:00|4537.08|4499.08|4538.86|4500.86|4538.86|4500.86|4537.08|4499.08|9
1605643930000|2020-11-17 20:12:10|4539.12|4501.12|4539.8|4501.8|4539.8|4501.8|4539.12|4501.12|10
1605643940000|2020-11-17 20:12:20|4539.83|4501.83|4539.93|4501.93|4540.04|4502.04|4539.49|4501.49|10
1605643950000|2020-11-17 20:12:30|4539.67|4501.67|4539.32|4501.32|4539.69|4501.69|4539.2|4501.2|10
1605643960000|2020-11-17 20:12:40|4539.43|4501.43|4540.3|4502.3|4540.3|4502.3|4539.42|4501.42|9
1605643970000|2020-11-17 20:12:50|4540.43|4502.43|4540.72|4502.72|4540.85|4502.85|4540.42|4502.42|9
1605643980000|2020-11-17 20:13:00|4540.96|4502.96|4540.58|4502.58|4540.96|4502.96|4540.58|4502.58|9
1605643990000|2020-11-17 20:13:10|4540.44|4502.44|4540.16|4502.16|4540.44|4502.44|4540.12|4502.12|10
1605644000000|2020-11-17 20:13:20|4540.23|4502.23|4540.26|4502.26|4540.26|4502.26|4540.06|4502.06|10
1605644010000|2020-11-17 20:13:30|4540.28|4502.28|4541.59|4503.59|4541.59|4503.59|4540.28|4502.28|9
1605644020000|2020-11-17 20:13:40|4542.01|4504.01|4543.06|4505.06|4543.06|4505.06|4542.01|4504.01|10
1605644030000|2020-11-17 20:13:50|4542.98|4504.98|4544.17|4506.17|4544.17|4506.17|4542.88|4504.88|10
1605644040000|2020-11-17 20:14:00|4544.22|4506.22|4545.07|4507.07|4545.07|4507.07|4544.22|4506.22|10
1605644050000|2020-11-17 20:14:10|4545.35|4507.35|4546.52|4508.52|4546.52|4508.52|4545.35|4507.35|9
1605644060000|2020-11-17 20:14:20|4546.27|4508.27|4546.1|4508.1|4546.32|4508.32|4546.03|4508.03|9
1605644070000|2020-11-17 20:14:30|4546.12|4508.12|4546.56|4508.56|4546.69|4508.69|4546.12|4508.12|10
1605644080000|2020-11-17 20:14:40|4546.57|4508.57|4546.21|4508.21|4546.79|4508.79|4546.13|4508.13|10
1605644090000|2020-11-17 20:14:50|4546.25|4508.25|4545.71|4507.71|4546.25|4508.25|4545.64|4507.64|10
1605644100000|2020-11-17 20:15:00|4545.63|4507.63|4545.29|4507.29|4545.85|4507.85|4545.29|4507.29|10
1605644110000|2020-11-17 20:15:10|4545.26|4507.26|4545.85|4507.85|4545.85|4507.85|4545.26|4507.26|10
1605644120000|2020-11-17 20:15:20|4546.03|4508.03|4546.09|4508.09|4546.7|4508.7|4546.03|4508.03|10
1605644130000|2020-11-17 20:15:30|4546.2|4508.2|4546.65|4508.65|4546.65|4508.65|4546.1|4508.1|9
1605644140000|2020-11-17 20:15:40|4546.71|4508.71|4547.1|4509.1|4547.12|4509.12|4546.71|4508.71|10
1605644150000|2020-11-17 20:15:50|4547.13|4509.13|4547.42|4509.42|4547.42|4509.42|4547.13|4509.13|10
1605644160000|2020-11-17 20:16:00|4547.35|4509.35|4547.73|4509.73|4547.93|4509.93|4547.35|4509.35|9
1605644170000|2020-11-17 20:16:10|4547.69|4509.69|4548.06|4510.06|4548.1|4510.1|4547.68|4509.68|10
1605644180000|2020-11-17 20:16:20|4548.09|4510.09|4547.55|4509.55|4548.09|4510.09|4547.49|4509.49|10
1605644190000|2020-11-17 20:16:30|4547.59|4509.59|4547.28|4509.28|4547.59|4509.59|4547.06|4509.06|10
1605644200000|2020-11-17 20:16:40|4547.34|4509.34|4548.24|4510.24|4548.24|4510.24|4547.34|4509.34|10
1605644210000|2020-11-17 20:16:50|4548.28|4510.28|4548.97|4510.97|4548.97|4510.97|4548.28|4510.28|10
1605644220000|2020-11-17 20:17:00|4549.04|4511.04|4549.22|4511.22|4549.3|4511.3|4549.01|4511.01|10
1605644230000|2020-11-17 20:17:10|4549.28|4511.28|4548.73|4510.73|4549.34|4511.34|4548.73|4510.73|10
1605644240000|2020-11-17 20:17:20|4548.52|4510.52|4548.46|4510.46|4548.56|4510.56|4548.42|4510.42|9
1605644250000|2020-11-17 20:17:30|4548.43|4510.43|4548.71|4510.71|4548.71|4510.71|4548.29|4510.29|10
1605644260000|2020-11-17 20:17:40|4548.62|4510.62|4547.48|4509.48|4548.62|4510.62|4547.48|4509.48|10
1605644270000|2020-11-17 20:17:50|4547.33|4509.33|4547.87|4509.87|4547.95|4509.95|4547.33|4509.33|10
1605644280000|2020-11-17 20:18:00|4547.97|4509.97|4548.15|4510.15|4548.15|4510.15|4547.88|4509.88|10
1605644290000|2020-11-17 20:18:10|4548.72|4510.72|4548.55|4510.55|4548.72|4510.72|4548.49|4510.49|10
1605644300000|2020-11-17 20:18:20|4548.57|4510.57|4548.53|4510.53|4548.97|4510.97|4548.53|4510.53|9
1605644310000|2020-11-17 20:18:30|4548.47|4510.47|4548.52|4510.52|4548.66|4510.66|4548.47|4510.47|8
1605644320000|2020-11-17 20:18:40|4548.42|4510.42|4548.21|4510.21|4548.42|4510.42|4548.11|4510.11|10
1605644330000|2020-11-17 20:18:50|4548.23|4510.23|4548.26|4510.26|4548.39|4510.39|4548.04|4510.04|9
1605644340000|2020-11-17 20:19:00|4548.33|4510.33|4548.24|4510.24|4548.49|4510.49|4548.24|4510.24|10
1605644350000|2020-11-17 20:19:10|4548.23|4510.23|4548.32|4510.32|4548.32|4510.32|4548.09|4510.09|10
1605644360000|2020-11-17 20:19:20|4548.22|4510.22|4547.89|4509.89|4548.32|4510.32|4547.89|4509.89|10
1605644370000|2020-11-17 20:19:30|4547.76|4509.76|4547.69|4509.69|4547.82|4509.82|4547.56|4509.56|10
1605644380000|2020-11-17 20:19:40|4547.57|4509.57|4547.38|4509.38|4547.67|4509.67|4547.38|4509.38|10
1605644390000|2020-11-17 20:19:50|4547.42|4509.42|4547.03|4509.03|4547.42|4509.42|4547.03|4509.03|8
1605644400000|2020-11-17 20:20:00|4547|4509|4547.3|4509.3|4547.3|4509.3|4546.91|4508.91|10
1605644410000|2020-11-17 20:20:10|4547.26|4509.26|4547.72|4509.72|4547.8|4509.8|4547.23|4509.23|9
1605644420000|2020-11-17 20:20:20|4547.7|4509.7|4547.31|4509.31|4547.93|4509.93|4547.25|4509.25|10
1605644430000|2020-11-17 20:20:30|4547.27|4509.27|4547.3|4509.3|4547.45|4509.45|4547.22|4509.22|10
1605644440000|2020-11-17 20:20:40|4547.34|4509.34|4547.03|4509.03|4547.57|4509.57|4547.03|4509.03|9
1605644450000|2020-11-17 20:20:50|4546.78|4508.78|4545.44|4507.44|4546.78|4508.78|4545.44|4507.44|10
1605644460000|2020-11-17 20:21:00|4545.46|4507.46|4545.59|4507.59|4545.67|4507.67|4545.29|4507.29|10
1605644470000|2020-11-17 20:21:10|4545.57|4507.57|4545.91|4507.91|4545.91|4507.91|4545.4|4507.4|10
1605644480000|2020-11-17 20:21:20|4545.77|4507.77|4546.97|4508.97|4546.97|4508.97|4545.77|4507.77|9
1605644490000|2020-11-17 20:21:30|4546.95|4508.95|4546.74|4508.74|4547.15|4509.15|4546.73|4508.73|9
1605644500000|2020-11-17 20:21:40|4546.77|4508.77|4545.85|4507.85|4546.77|4508.77|4545.85|4507.85|10
1605644510000|2020-11-17 20:21:50|4545.81|4507.81|4545.25|4507.25|4545.83|4507.83|4545.25|4507.25|10
1605644520000|2020-11-17 20:22:00|4545.15|4507.15|4544.86|4506.86|4545.29|4507.29|4544.86|4506.86|9
1605644530000|2020-11-17 20:22:10|4544.52|4506.52|4544.49|4506.49|4544.52|4506.52|4544.16|4506.16|9
1605644540000|2020-11-17 20:22:20|4544.63|4506.63|4544.66|4506.66|4544.78|4506.78|4544.54|4506.54|10
1605644550000|2020-11-17 20:22:30|4544.69|4506.69|4544.43|4506.43|4544.8|4506.8|4544.37|4506.37|10
1605644560000|2020-11-17 20:22:40|4544.63|4506.63|4544.45|4506.45|4544.8|4506.8|4544.45|4506.45|10
1605644570000|2020-11-17 20:22:50|4544.49|4506.49|4544.65|4506.65|4544.73|4506.73|4544.49|4506.49|10
1605644580000|2020-11-17 20:23:00|4544.66|4506.66|4544.72|4506.72|4544.72|4506.72|4544.49|4506.49|10
1605644590000|2020-11-17 20:23:10|4544.81|4506.81|4544.48|4506.48|4544.81|4506.81|4544.48|4506.48|10
1605644600000|2020-11-17 20:23:20|4544.53|4506.53|4544.12|4506.12|4544.53|4506.53|4544.12|4506.12|10
1605644610000|2020-11-17 20:23:30|4543.8|4505.8|4542.97|4504.97|4543.8|4505.8|4542.81|4504.81|10
1605644620000|2020-11-17 20:23:40|4542.94|4504.94|4542.98|4504.98|4543.1|4505.1|4542.86|4504.86|10
1605644630000|2020-11-17 20:23:50|4542.92|4504.92|4543.02|4505.02|4543.32|4505.32|4542.91|4504.91|10
1605644640000|2020-11-17 20:24:00|4542.88|4504.88|4542.87|4504.87|4543.12|4505.12|4542.69|4504.69|10
1605644650000|2020-11-17 20:24:10|4542.88|4504.88|4542.68|4504.68|4542.95|4504.95|4542.68|4504.68|10
1605644660000|2020-11-17 20:24:20|4542.62|4504.62|4543.06|4505.06|4543.06|4505.06|4542.61|4504.61|8
1605644670000|2020-11-17 20:24:30|4542.84|4504.84|4543.06|4505.06|4543.15|4505.15|4542.84|4504.84|7
1605644680000|2020-11-17 20:24:40|4542.94|4504.94|4542.14|4504.14|4542.94|4504.94|4542.14|4504.14|10
1605644690000|2020-11-17 20:24:50|4542.07|4504.07|4542|4504|4542.07|4504.07|4541.71|4503.71|10
1605644700000|2020-11-17 20:25:00|4541.94|4503.94|4541.69|4503.69|4541.94|4503.94|4541.63|4503.63|10
1605644710000|2020-11-17 20:25:10|4541.73|4503.73|4540.91|4502.91|4541.81|4503.81|4540.9|4502.9|10
1605644720000|2020-11-17 20:25:20|4540.77|4502.77|4541.82|4503.82|4541.82|4503.82|4540.59|4502.59|9
1605644730000|2020-11-17 20:25:30|4541.93|4503.93|4542.27|4504.27|4542.4|4504.4|4541.93|4503.93|8
1605644740000|2020-11-17 20:25:40|4542.26|4504.26|4542.01|4504.01|4542.28|4504.28|4542.01|4504.01|9
1605644750000|2020-11-17 20:25:50|4542.03|4504.03|4540.74|4502.74|4542.03|4504.03|4540.74|4502.74|10
1605644760000|2020-11-17 20:26:00|4540.65|4502.65|4540.07|4502.07|4540.65|4502.65|4540.07|4502.07|10
1605644770000|2020-11-17 20:26:10|4539.86|4501.86|4540.28|4502.28|4540.31|4502.31|4539.86|4501.86|7
1605644780000|2020-11-17 20:26:20|4540.07|4502.07|4540.38|4502.38|4540.42|4502.42|4539.99|4501.99|9
1605644790000|2020-11-17 20:26:30|4540.43|4502.43|4541.38|4503.38|4541.66|4503.66|4540.43|4502.43|10
1605644800000|2020-11-17 20:26:40|4541.08|4503.08|4541.36|4503.36|4541.36|4503.36|4540.93|4502.93|9
1605644810000|2020-11-17 20:26:50|4541.56|4503.56|4541.54|4503.54|4541.7|4503.7|4541.34|4503.34|8
1605644820000|2020-11-17 20:27:00|4541.57|4503.57|4541.8|4503.8|4541.8|4503.8|4541.52|4503.52|10
1605644830000|2020-11-17 20:27:10|4541.79|4503.79|4542.17|4504.17|4542.19|4504.19|4541.78|4503.78|10
1605644840000|2020-11-17 20:27:20|4542.39|4504.39|4542.11|4504.11|4542.44|4504.44|4542.03|4504.03|9
1605644850000|2020-11-17 20:27:30|4542.32|4504.32|4542.45|4504.45|4542.47|4504.47|4542.26|4504.26|9
1605644860000|2020-11-17 20:27:40|4542.59|4504.59|4542.32|4504.32|4542.68|4504.68|4542.32|4504.32|10
1605644870000|2020-11-17 20:27:50|4542.14|4504.14|4541.22|4503.22|4542.14|4504.14|4541.17|4503.17|10
1605644880000|2020-11-17 20:28:00|4541.19|4503.19|4540.33|4502.33|4541.19|4503.19|4540.31|4502.31|10
1605644890000|2020-11-17 20:28:10|4540.15|4502.15|4538.96|4500.96|4540.15|4502.15|4538.96|4500.96|10
1605644900000|2020-11-17 20:28:20|4538.87|4500.87|4537.93|4499.93|4538.88|4500.88|4537.79|4499.79|10
1605644910000|2020-11-17 20:28:30|4538.26|4500.26|4537.95|4499.95|4538.31|4500.31|4537.93|4499.93|10
1605644920000|2020-11-17 20:28:40|4538.22|4500.22|4537.42|4499.42|4538.22|4500.22|4537.42|4499.42|10
1605644930000|2020-11-17 20:28:50|4537.43|4499.43|4536.41|4498.41|4537.43|4499.43|4536.41|4498.41|10
1605644940000|2020-11-17 20:29:00|4536.2|4498.2|4535.43|4497.43|4536.2|4498.2|4535.43|4497.43|10
1605644950000|2020-11-17 20:29:10|4535.42|4497.42|4534.71|4496.71|4535.74|4497.74|4534.62|4496.62|9
1605644960000|2020-11-17 20:29:20|4534.76|4496.76|4534.73|4496.73|4534.76|4496.76|4534.42|4496.42|10
1605644970000|2020-11-17 20:29:30|4534.68|4496.68|4534.64|4496.64|4534.71|4496.71|4534.42|4496.42|10
1605644980000|2020-11-17 20:29:40|4534.61|4496.61|4535.12|4497.12|4535.16|4497.16|4534.61|4496.61|10
1605644990000|2020-11-17 20:29:50|4535.1|4497.1|4533.09|4495.09|4535.1|4497.1|4532.98|4494.98|10
1605645000000|2020-11-17 20:30:00|4533.04|4495.04|4532.28|4494.28|4533.04|4495.04|4532.28|4494.28|10
1605645010000|2020-11-17 20:30:10|4532.33|4494.33|4532.66|4494.66|4532.66|4494.66|4532.11|4494.11|9
1605645020000|2020-11-17 20:30:20|4532.83|4494.83|4533.94|4495.94|4533.94|4495.94|4532.83|4494.83|10
1605645030000|2020-11-17 20:30:30|4533.9|4495.9|4534.8|4496.8|4535.14|4497.14|4533.9|4495.9|10
1605645040000|2020-11-17 20:30:40|4534.83|4496.83|4534.75|4496.75|4535.05|4497.05|4534.75|4496.75|8
1605645050000|2020-11-17 20:30:50|4534.55|4496.55|4534.14|4496.14|4534.55|4496.55|4534.06|4496.06|10
1605645060000|2020-11-17 20:31:00|4534.06|4496.06|4533.88|4495.88|4534.16|4496.16|4533.88|4495.88|10
1605645070000|2020-11-17 20:31:10|4533.61|4495.61|4532.07|4494.07|4533.61|4495.61|4532.07|4494.07|10
1605645080000|2020-11-17 20:31:20|4532.06|4494.06|4531.89|4493.89|4532.2|4494.2|4531.89|4493.89|8
1605645090000|2020-11-17 20:31:30|4531.99|4493.99|4532.28|4494.28|4532.28|4494.28|4531.73|4493.73|9
1605645100000|2020-11-17 20:31:40|4532.25|4494.25|4532.5|4494.5|4532.64|4494.64|4532.22|4494.22|8
1605645110000|2020-11-17 20:31:50|4532.47|4494.47|4532.22|4494.22|4532.47|4494.47|4532.06|4494.06|10
1605645120000|2020-11-17 20:32:00|4532.37|4494.37|4533|4495|4533.02|4495.02|4532.37|4494.37|10
1605645130000|2020-11-17 20:32:10|4533.03|4495.03|4533.28|4495.28|4533.31|4495.31|4532.8|4494.8|10
1605645140000|2020-11-17 20:32:20|4533.27|4495.27|4533.76|4495.76|4533.78|4495.78|4533.27|4495.27|7
1605645150000|2020-11-17 20:32:30|4533.65|4495.65|4534.03|4496.03|4534.08|4496.08|4533.65|4495.65|9
1605645160000|2020-11-17 20:32:40|4534.07|4496.07|4535.15|4497.15|4535.15|4497.15|4534.07|4496.07|10
1605645170000|2020-11-17 20:32:50|4535.2|4497.2|4536.19|4498.19|4536.19|4498.19|4535.2|4497.2|10
1605645180000|2020-11-17 20:33:00|4536.18|4498.18|4536.15|4498.15|4536.34|4498.34|4536.03|4498.03|9
1605645190000|2020-11-17 20:33:10|4536.08|4498.08|4535.47|4497.47|4536.08|4498.08|4535.47|4497.47|10
1605645200000|2020-11-17 20:33:20|4535.34|4497.34|4534.77|4496.77|4535.47|4497.47|4534.77|4496.77|10
1605645210000|2020-11-17 20:33:30|4534.78|4496.78|4534.89|4496.89|4534.92|4496.92|4534.49|4496.49|9
1605645220000|2020-11-17 20:33:40|4534.94|4496.94|4534.89|4496.89|4535.15|4497.15|4534.89|4496.89|8
1605645230000|2020-11-17 20:33:50|4535.16|4497.16|4535.5|4497.5|4535.51|4497.51|4535.14|4497.14|10
1605645240000|2020-11-17 20:34:00|4535.32|4497.32|4535.38|4497.38|4535.58|4497.58|4535.32|4497.32|9
1605645250000|2020-11-17 20:34:10|4535.41|4497.41|4535.61|4497.61|4535.61|4497.61|4535.39|4497.39|8
1605645260000|2020-11-17 20:34:20|4535.59|4497.59|4534.75|4496.75|4535.59|4497.59|4534.69|4496.69|10
1605645270000|2020-11-17 20:34:30|4534.65|4496.65|4535.16|4497.16|4535.17|4497.17|4534.61|4496.61|9
1605645280000|2020-11-17 20:34:40|4534.99|4496.99|4534.98|4496.98|4535.38|4497.38|4534.98|4496.98|9
1605645290000|2020-11-17 20:34:50|4534.94|4496.94|4534.59|4496.59|4534.94|4496.94|4534.55|4496.55|9
1605645300000|2020-11-17 20:35:00|4534.67|4496.67|4534.57|4496.57|4534.93|4496.93|4534.57|4496.57|10
1605645310000|2020-11-17 20:35:10|4534.8|4496.8|4534.29|4496.29|4534.8|4496.8|4534.21|4496.21|10
1605645320000|2020-11-17 20:35:20|4534.32|4496.32|4533.47|4495.47|4534.32|4496.32|4533.33|4495.33|9
1605645330000|2020-11-17 20:35:30|4533.49|4495.49|4532.75|4494.75|4533.49|4495.49|4532.75|4494.75|9
1605645340000|2020-11-17 20:35:40|4532.72|4494.72|4533.41|4495.41|4533.41|4495.41|4532.72|4494.72|10
1605645350000|2020-11-17 20:35:50|4533.46|4495.46|4534.28|4496.28|4534.28|4496.28|4533.46|4495.46|8
1605645360000|2020-11-17 20:36:00|4534.38|4496.38|4534.98|4496.98|4535.12|4497.12|4534.38|4496.38|10
1605645370000|2020-11-17 20:36:10|4535.06|4497.06|4536.78|4498.78|4536.78|4498.78|4535.06|4497.06|9
1605645380000|2020-11-17 20:36:20|4536.9|4498.9|4538.8|4500.8|4538.8|4500.8|4536.9|4498.9|9
1605645390000|2020-11-17 20:36:30|4539.07|4501.07|4539.9|4501.9|4539.9|4501.9|4539|4501|10
1605645400000|2020-11-17 20:36:40|4539.89|4501.89|4541.15|4503.15|4541.15|4503.15|4539.89|4501.89|9
1605645410000|2020-11-17 20:36:50|4540.96|4502.96|4542.24|4504.24|4542.24|4504.24|4540.75|4502.75|10
1605645420000|2020-11-17 20:37:00|4542.48|4504.48|4543.48|4505.48|4543.56|4505.56|4542.48|4504.48|10
1605645430000|2020-11-17 20:37:10|4543.6|4505.6|4543.94|4505.94|4544.57|4506.57|4543.6|4505.6|10
1605645440000|2020-11-17 20:37:20|4544.36|4506.36|4545.12|4507.12|4545.12|4507.12|4544.29|4506.29|10
1605645450000|2020-11-17 20:37:30|4544.93|4506.93|4544.26|4506.26|4545.09|4507.09|4544.26|4506.26|9
1605645460000|2020-11-17 20:37:40|4544.16|4506.16|4544.14|4506.14|4544.16|4506.16|4543.89|4505.89|10
1605645470000|2020-11-17 20:37:50|4544.02|4506.02|4543.6|4505.6|4544.02|4506.02|4543.39|4505.39|10
1605645480000|2020-11-17 20:38:00|4543.52|4505.52|4542.86|4504.86|4543.52|4505.52|4542.86|4504.86|10
1605645490000|2020-11-17 20:38:10|4542.83|4504.83|4542.68|4504.68|4542.86|4504.86|4542.65|4504.65|10
1605645500000|2020-11-17 20:38:20|4542.77|4504.77|4543.45|4505.45|4543.81|4505.81|4542.66|4504.66|9
1605645510000|2020-11-17 20:38:30|4543.55|4505.55|4543.21|4505.21|4543.69|4505.69|4543.21|4505.21|9
1605645520000|2020-11-17 20:38:40|4543.34|4505.34|4542.88|4504.88|4543.35|4505.35|4542.79|4504.79|9
1605645530000|2020-11-17 20:38:50|4542.79|4504.79|4542.96|4504.96|4543.07|4505.07|4542.62|4504.62|10
1605645540000|2020-11-17 20:39:00|4543.01|4505.01|4543.41|4505.41|4543.62|4505.62|4542.94|4504.94|10
1605645550000|2020-11-17 20:39:10|4543.47|4505.47|4543.39|4505.39|4543.52|4505.52|4543.24|4505.24|10
1605645560000|2020-11-17 20:39:20|4543.38|4505.38|4543.71|4505.71|4543.71|4505.71|4543.2|4505.2|10
1605645570000|2020-11-17 20:39:30|4543.68|4505.68|4544.38|4506.38|4544.38|4506.38|4543.68|4505.68|8
1605645580000|2020-11-17 20:39:40|4544.17|4506.17|4544.39|4506.39|4544.39|4506.39|4544.17|4506.17|7
1605645590000|2020-11-17 20:39:50|4544.44|4506.44|4544|4506|4544.58|4506.58|4543.91|4505.91|10
1605645600000|2020-11-17 20:40:00|4544.04|4506.04|4544.13|4506.13|4544.13|4506.13|4543.56|4505.56|10
1605645610000|2020-11-17 20:40:10|4544.22|4506.22|4545.06|4507.06|4545.26|4507.26|4544.22|4506.22|10
1605645620000|2020-11-17 20:40:20|4545.38|4507.38|4546.14|4508.14|4546.14|4508.14|4545.38|4507.38|10
1605645630000|2020-11-17 20:40:30|4546.15|4508.15|4544.88|4506.88|4546.15|4508.15|4544.88|4506.88|10
1605645640000|2020-11-17 20:40:40|4544.82|4506.82|4544.79|4506.79|4545|4507|4544.71|4506.71|10
1605645650000|2020-11-17 20:40:50|4544.77|4506.77|4544.44|4506.44|4544.77|4506.77|4544.44|4506.44|10
1605645660000|2020-11-17 20:41:00|4544.52|4506.52|4543.37|4505.37|4544.54|4506.54|4543.37|4505.37|9
1605645670000|2020-11-17 20:41:10|4543.39|4505.39|4542.51|4504.51|4543.39|4505.39|4542.51|4504.51|9
1605645680000|2020-11-17 20:41:20|4542.5|4504.5|4541.55|4503.55|4542.5|4504.5|4541.48|4503.48|9
1605645690000|2020-11-17 20:41:30|4541.43|4503.43|4541.15|4503.15|4541.6|4503.6|4541.15|4503.15|9
1605645700000|2020-11-17 20:41:40|4541.4|4503.4|4541.13|4503.13|4541.46|4503.46|4541.04|4503.04|9
1605645710000|2020-11-17 20:41:50|4540.78|4502.78|4540.45|4502.45|4540.85|4502.85|4540.25|4502.25|10
1605645720000|2020-11-17 20:42:00|4540.34|4502.34|4539.8|4501.8|4540.34|4502.34|4539.63|4501.63|9
1605645730000|2020-11-17 20:42:10|4539.7|4501.7|4539.19|4501.19|4539.72|4501.72|4539.09|4501.09|9
1605645740000|2020-11-17 20:42:20|4539.18|4501.18|4538.45|4500.45|4539.42|4501.42|4538.45|4500.45|10
1605645750000|2020-11-17 20:42:30|4538.47|4500.47|4537.92|4499.92|4538.47|4500.47|4537.92|4499.92|10
1605645760000|2020-11-17 20:42:40|4537.44|4499.44|4537.27|4499.27|4537.63|4499.63|4537.27|4499.27|9
1605645770000|2020-11-17 20:42:50|4537.22|4499.22|4537.31|4499.31|4537.5|4499.5|4537.22|4499.22|10
1605645780000|2020-11-17 20:43:00|4537.32|4499.32|4537.67|4499.67|4537.87|4499.87|4537.24|4499.24|9
1605645790000|2020-11-17 20:43:10|4537.56|4499.56|4537.89|4499.89|4537.89|4499.89|4537.39|4499.39|10
1605645800000|2020-11-17 20:43:20|4537.98|4499.98|4538.85|4500.85|4538.85|4500.85|4537.91|4499.91|10
1605645810000|2020-11-17 20:43:30|4538.84|4500.84|4540.76|4502.76|4540.76|4502.76|4538.76|4500.76|10
1605645820000|2020-11-17 20:43:40|4540.86|4502.86|4540.98|4502.98|4541.13|4503.13|4540.86|4502.86|10
1605645830000|2020-11-17 20:43:50|4541.07|4503.07|4541.14|4503.14|4541.14|4503.14|4540.66|4502.66|10
1605645840000|2020-11-17 20:44:00|4541.16|4503.16|4542.02|4504.02|4542.02|4504.02|4541.16|4503.16|10
1605645850000|2020-11-17 20:44:10|4542.1|4504.1|4543.02|4505.02|4543.02|4505.02|4542.1|4504.1|10
1605645860000|2020-11-17 20:44:20|4543.05|4505.05|4542.76|4504.76|4543.31|4505.31|4542.51|4504.51|10
1605645870000|2020-11-17 20:44:30|4542.85|4504.85|4543.2|4505.2|4543.2|4505.2|4542.71|4504.71|10
1605645880000|2020-11-17 20:44:40|4543.36|4505.36|4543.42|4505.42|4543.56|4505.56|4543.3|4505.3|10
1605645890000|2020-11-17 20:44:50|4543.26|4505.26|4542.28|4504.28|4543.26|4505.26|4542.28|4504.28|10
1605645900000|2020-11-17 20:45:00|4542.09|4504.09|4541.59|4503.59|4542.09|4504.09|4541.59|4503.59|9
1605645910000|2020-11-17 20:45:10|4541.45|4503.45|4541.1|4503.1|4541.53|4503.53|4541|4503|10
1605645920000|2020-11-17 20:45:20|4541.04|4503.04|4540.19|4502.19|4541.16|4503.16|4540.18|4502.18|9
1605645930000|2020-11-17 20:45:30|4540.21|4502.21|4538.54|4500.54|4540.24|4502.24|4538.54|4500.54|10
1605645940000|2020-11-17 20:45:40|4538.21|4500.21|4538.14|4500.14|4538.22|4500.22|4538.06|4500.06|10
1605645950000|2020-11-17 20:45:50|4538.09|4500.09|4537.72|4499.72|4538.11|4500.11|4537.57|4499.57|10
1605645960000|2020-11-17 20:46:00|4537.63|4499.63|4536.19|4498.19|4537.63|4499.63|4536.19|4498.19|9
1605645970000|2020-11-17 20:46:10|4536.23|4498.23|4535.26|4497.26|4536.23|4498.23|4535.12|4497.12|9
1605645980000|2020-11-17 20:46:20|4535.1|4497.1|4534.72|4496.72|4535.31|4497.31|4534.72|4496.72|10
1605645990000|2020-11-17 20:46:30|4534.74|4496.74|4534.71|4496.71|4534.88|4496.88|4534.37|4496.37|10
1605646000000|2020-11-17 20:46:40|4534.56|4496.56|4534.25|4496.25|4534.65|4496.65|4534.25|4496.25|10
1605646010000|2020-11-17 20:46:50|4533.98|4495.98|4533.54|4495.54|4533.98|4495.98|4533.54|4495.54|9
1605646020000|2020-11-17 20:47:00|4533.55|4495.55|4533.54|4495.54|4533.55|4495.55|4533.19|4495.19|9
1605646030000|2020-11-17 20:47:10|4533.35|4495.35|4533.34|4495.34|4533.44|4495.44|4533.09|4495.09|10
1605646040000|2020-11-17 20:47:20|4533.12|4495.12|4532.94|4494.94|4533.14|4495.14|4532.85|4494.85|10
1605646050000|2020-11-17 20:47:30|4533.08|4495.08|4532.82|4494.82|4533.13|4495.13|4532.82|4494.82|10
1605646060000|2020-11-17 20:47:40|4532.9|4494.9|4531.73|4493.73|4532.9|4494.9|4531.73|4493.73|10
1605646070000|2020-11-17 20:47:50|4531.91|4493.91|4530.55|4492.55|4531.91|4493.91|4530.55|4492.55|10
1605646080000|2020-11-17 20:48:00|4530.47|4492.47|4530.22|4492.22|4530.49|4492.49|4530.22|4492.22|9
1605646090000|2020-11-17 20:48:10|4530.21|4492.21|4530.15|4492.15|4530.62|4492.62|4530.15|4492.15|10
1605646100000|2020-11-17 20:48:20|4530.09|4492.09|4530.11|4492.11|4530.12|4492.12|4529.81|4491.81|10
1605646110000|2020-11-17 20:48:30|4530.08|4492.08|4529.45|4491.45|4530.14|4492.14|4529.44|4491.44|9
1605646120000|2020-11-17 20:48:40|4529.39|4491.39|4527.88|4489.88|4529.39|4491.39|4527.67|4489.67|10
1605646130000|2020-11-17 20:48:50|4527.53|4489.53|4526.34|4488.34|4527.61|4489.61|4526.34|4488.34|10
1605646140000|2020-11-17 20:49:00|4526.45|4488.45|4527.13|4489.13|4527.13|4489.13|4526.21|4488.21|10
1605646150000|2020-11-17 20:49:10|4527.19|4489.19|4529.37|4491.37|4529.37|4491.37|4527.19|4489.19|10
1605646160000|2020-11-17 20:49:20|4529.29|4491.29|4529.71|4491.71|4529.71|4491.71|4529.17|4491.17|10
1605646170000|2020-11-17 20:49:30|4529.63|4491.63|4528.89|4490.89|4529.63|4491.63|4528.72|4490.72|10
1605646180000|2020-11-17 20:49:40|4528.86|4490.86|4528.97|4490.97|4529.35|4491.35|4528.7|4490.7|10
1605646190000|2020-11-17 20:49:50|4529|4491|4529.07|4491.07|4529.24|4491.24|4528.81|4490.81|10
1605646200000|2020-11-17 20:50:00|4528.94|4490.94|4528.5|4490.5|4528.94|4490.94|4528.47|4490.47|10
1605646210000|2020-11-17 20:50:10|4528.54|4490.54|4529.02|4491.02|4529.22|4491.22|4528.54|4490.54|10
1605646220000|2020-11-17 20:50:20|4528.93|4490.93|4529.27|4491.27|4529.35|4491.35|4528.83|4490.83|9
1605646230000|2020-11-17 20:50:30|4529.22|4491.22|4530.22|4492.22|4530.22|4492.22|4529.22|4491.22|10
1605646240000|2020-11-17 20:50:40|4530.33|4492.33|4531.18|4493.18|4531.18|4493.18|4530.22|4492.22|10
1605646250000|2020-11-17 20:50:50|4531.08|4493.08|4531.44|4493.44|4531.53|4493.53|4530.95|4492.95|10
1605646260000|2020-11-17 20:51:00|4531.38|4493.38|4532.01|4494.01|4532.01|4494.01|4531.38|4493.38|10
1605646270000|2020-11-17 20:51:10|4532.12|4494.12|4532.54|4494.54|4532.58|4494.58|4532.12|4494.12|9
1605646280000|2020-11-17 20:51:20|4532.83|4494.83|4533.37|4495.37|4533.52|4495.52|4532.83|4494.83|10
1605646290000|2020-11-17 20:51:30|4533.48|4495.48|4533.48|4495.48|4533.48|4495.48|4533.29|4495.29|9
1605646300000|2020-11-17 20:51:40|4533.58|4495.58|4533.09|4495.09|4533.68|4495.68|4533.09|4495.09|8
1605646310000|2020-11-17 20:51:50|4533.04|4495.04|4532.83|4494.83|4533.04|4495.04|4532.66|4494.66|10
1605646320000|2020-11-17 20:52:00|4532.81|4494.81|4533.29|4495.29|4533.29|4495.29|4532.72|4494.72|10
1605646330000|2020-11-17 20:52:10|4533.23|4495.23|4533.23|4495.23|4533.32|4495.32|4533.18|4495.18|9
1605646340000|2020-11-17 20:52:20|4533.38|4495.38|4533.43|4495.43|4533.69|4495.69|4533.3|4495.3|10
1605646350000|2020-11-17 20:52:30|4533.38|4495.38|4533.91|4495.91|4533.91|4495.91|4533.38|4495.38|9
1605646360000|2020-11-17 20:52:40|4533.89|4495.89|4534.55|4496.55|4534.67|4496.67|4533.8|4495.8|10
1605646370000|2020-11-17 20:52:50|4534.65|4496.65|4536|4498|4536|4498|4534.65|4496.65|10
1605646380000|2020-11-17 20:53:00|4536.03|4498.03|4536.55|4498.55|4536.78|4498.78|4535.95|4497.95|10
1605646390000|2020-11-17 20:53:10|4536.63|4498.63|4537.24|4499.24|4537.24|4499.24|4536.59|4498.59|9
1605646400000|2020-11-17 20:53:20|4537.3|4499.3|4536.92|4498.92|4537.4|4499.4|4536.92|4498.92|8
1605646410000|2020-11-17 20:53:30|4537.26|4499.26|4536.67|4498.67|4537.26|4499.26|4536.67|4498.67|10
1605646420000|2020-11-17 20:53:40|4536.43|4498.43|4536.1|4498.1|4536.43|4498.43|4536.07|4498.07|9
1605646430000|2020-11-17 20:53:50|4536.2|4498.2|4536.77|4498.77|4536.82|4498.82|4536.2|4498.2|9
1605646440000|2020-11-17 20:54:00|4537.07|4499.07|4537.48|4499.48|4537.54|4499.54|4536.85|4498.85|10
1605646450000|2020-11-17 20:54:10|4537.59|4499.59|4537.93|4499.93|4537.93|4499.93|4537.41|4499.41|9
1605646460000|2020-11-17 20:54:20|4537.66|4499.66|4537.86|4499.86|4537.86|4499.86|4537.55|4499.55|9
1605646470000|2020-11-17 20:54:30|4538.26|4500.26|4538.99|4500.99|4538.99|4500.99|4538.26|4500.26|10
1605646480000|2020-11-17 20:54:40|4538.63|4500.63|4539.13|4501.13|4539.13|4501.13|4538.63|4500.63|10
1605646490000|2020-11-17 20:54:50|4539.14|4501.14|4538.63|4500.63|4539.14|4501.14|4538.63|4500.63|9
1605646500000|2020-11-17 20:55:00|4538.8|4500.8|4539.05|4501.05|4539.15|4501.15|4538.56|4500.56|10
1605646510000|2020-11-17 20:55:10|4539.19|4501.19|4538.16|4500.16|4539.22|4501.22|4538.16|4500.16|10
1605646520000|2020-11-17 20:55:20|4537.87|4499.87|4537.76|4499.76|4538.12|4500.12|4537.61|4499.61|10
1605646530000|2020-11-17 20:55:30|4537.75|4499.75|4536.83|4498.83|4537.78|4499.78|4536.8|4498.8|10
1605646540000|2020-11-17 20:55:40|4536.75|4498.75|4536.61|4498.61|4536.96|4498.96|4536.61|4498.61|9
1605646550000|2020-11-17 20:55:50|4536.45|4498.45|4535.11|4497.11|4536.45|4498.45|4535.11|4497.11|10
1605646560000|2020-11-17 20:56:00|4535.07|4497.07|4534.71|4496.71|4535.19|4497.19|4534.69|4496.69|9
1605646570000|2020-11-17 20:56:10|4534.7|4496.7|4535.51|4497.51|4535.51|4497.51|4534.7|4496.7|10
1605646580000|2020-11-17 20:56:20|4535.47|4497.47|4535.38|4497.38|4535.72|4497.72|4535.38|4497.38|10
1605646590000|2020-11-17 20:56:30|4535.4|4497.4|4535.44|4497.44|4535.44|4497.44|4535.1|4497.1|10
1605646600000|2020-11-17 20:56:40|4535.42|4497.42|4536.31|4498.31|4536.31|4498.31|4535.42|4497.42|10
1605646610000|2020-11-17 20:56:50|4536.26|4498.26|4537.44|4499.44|4537.44|4499.44|4536.26|4498.26|10
1605646620000|2020-11-17 20:57:00|4537.57|4499.57|4537.72|4499.72|4537.77|4499.77|4537.57|4499.57|10
1605646630000|2020-11-17 20:57:10|4537.92|4499.92|4537.92|4499.92|4538.06|4500.06|4537.84|4499.84|9
1605646640000|2020-11-17 20:57:20|4537.82|4499.82|4536.93|4498.93|4537.82|4499.82|4536.93|4498.93|9
1605646650000|2020-11-17 20:57:30|4536.84|4498.84|4536.57|4498.57|4537.06|4499.06|4536.52|4498.52|10
1605646660000|2020-11-17 20:57:40|4536.63|4498.63|4535.08|4497.08|4536.63|4498.63|4535.08|4497.08|10
1605646670000|2020-11-17 20:57:50|4535.02|4497.02|4533.38|4495.38|4535.02|4497.02|4533.38|4495.38|10
1605646680000|2020-11-17 20:58:00|4533.61|4495.61|4533.57|4495.57|4533.74|4495.74|4533.57|4495.57|10
1605646690000|2020-11-17 20:58:10|4533.99|4495.99|4534.12|4496.12|4534.12|4496.12|4533.82|4495.82|9
1605646700000|2020-11-17 20:58:20|4534.17|4496.17|4533.36|4495.36|4534.17|4496.17|4533.36|4495.36|10
1605646710000|2020-11-17 20:58:30|4533.33|4495.33|4533.1|4495.1|4533.36|4495.36|4533.04|4495.04|9
1605646720000|2020-11-17 20:58:40|4533.08|4495.08|4532.85|4494.85|4533.08|4495.08|4532.85|4494.85|10
1605646730000|2020-11-17 20:58:50|4532.98|4494.98|4533.01|4495.01|4533.13|4495.13|4532.94|4494.94|9
1605646740000|2020-11-17 20:59:00|4532.76|4494.76|4532.65|4494.65|4532.82|4494.82|4532.61|4494.61|10
1605646750000|2020-11-17 20:59:10|4532.77|4494.77|4533.05|4495.05|4533.13|4495.13|4532.72|4494.72|10
1605646760000|2020-11-17 20:59:20|4532.96|4494.96|4532.93|4494.93|4533.16|4495.16|4532.89|4494.89|8
1605646770000|2020-11-17 20:59:30|4532.95|4494.95|4533.67|4495.67|4533.67|4495.67|4532.95|4494.95|10
1605646780000|2020-11-17 20:59:40|4533.56|4495.56|4532.86|4494.86|4533.56|4495.56|4532.86|4494.86|10
1605646790000|2020-11-17 20:59:50|4532.83|4494.83|4533.49|4495.49|4533.49|4495.49|4532.67|4494.67|10
1605646800000|2020-11-17 21:00:00|4533.48|4495.48|4534.02|4496.02|4534.37|4496.37|4533.41|4495.41|10
1605646810000|2020-11-17 21:00:10|4534.05|4496.05|4535.1|4497.1|4535.1|4497.1|4534.05|4496.05|9
1605646820000|2020-11-17 21:00:20|4535.07|4497.07|4535.92|4497.92|4535.92|4497.92|4535.07|4497.07|10
1605646830000|2020-11-17 21:00:30|4536.33|4498.33|4536.86|4498.86|4536.86|4498.86|4536.33|4498.33|10
1605646840000|2020-11-17 21:00:40|4537.15|4499.15|4537.82|4499.82|4537.82|4499.82|4537.15|4499.15|10
1605646850000|2020-11-17 21:00:50|4537.95|4499.95|4537.56|4499.56|4537.95|4499.95|4537.46|4499.46|9
1605646860000|2020-11-17 21:01:00|4537.7|4499.7|4537.64|4499.64|4537.79|4499.79|4537.53|4499.53|10
1605646870000|2020-11-17 21:01:10|4537.71|4499.71|4537.81|4499.81|4538.31|4500.31|4537.68|4499.68|10
1605646880000|2020-11-17 21:01:20|4537.48|4499.48|4536.84|4498.84|4537.54|4499.54|4536.84|4498.84|9
1605646890000|2020-11-17 21:01:30|4536.8|4498.8|4534.8|4496.8|4536.8|4498.8|4534.8|4496.8|10
1605646900000|2020-11-17 21:01:40|4534.33|4496.33|4532.57|4494.57|4534.33|4496.33|4532.57|4494.57|9
1605646910000|2020-11-17 21:01:50|4532.52|4494.52|4531.33|4493.33|4532.52|4494.52|4531.33|4493.33|10
1605646920000|2020-11-17 21:02:00|4531.14|4493.14|4530.08|4492.08|4531.14|4493.14|4530.08|4492.08|10
1605646930000|2020-11-17 21:02:10|4530|4492|4529.08|4491.08|4530|4492|4529.08|4491.08|10
1605646940000|2020-11-17 21:02:20|4529.02|4491.02|4528.49|4490.49|4529.03|4491.03|4528.49|4490.49|8
1605646950000|2020-11-17 21:02:30|4528.41|4490.41|4527.6|4489.6|4528.41|4490.41|4527.6|4489.6|10
1605646960000|2020-11-17 21:02:40|4527.52|4489.52|4527.22|4489.22|4527.67|4489.67|4527.22|4489.22|10
1605646970000|2020-11-17 21:02:50|4527.12|4489.12|4526.9|4488.9|4527.19|4489.19|4526.9|4488.9|10
1605646980000|2020-11-17 21:03:00|4526.97|4488.97|4527.06|4489.06|4527.06|4489.06|4526.79|4488.79|10
1605646990000|2020-11-17 21:03:10|4526.97|4488.97|4527.44|4489.44|4527.51|4489.51|4526.97|4488.97|10
1605647000000|2020-11-17 21:03:20|4527.35|4489.35|4526.57|4488.57|4527.35|4489.35|4526.43|4488.43|9
1605647010000|2020-11-17 21:03:30|4526.59|4488.59|4526.53|4488.53|4526.59|4488.59|4526.3|4488.3|10
1605647020000|2020-11-17 21:03:40|4527.01|4489.01|4527.25|4489.25|4527.57|4489.57|4526.78|4488.78|10
1605647030000|2020-11-17 21:03:50|4527.29|4489.29|4527.54|4489.54|4527.61|4489.61|4527.28|4489.28|10
1605647040000|2020-11-17 21:04:00|4527.71|4489.71|4527.04|4489.04|4527.71|4489.71|4526.91|4488.91|10
1605647050000|2020-11-17 21:04:10|4526.92|4488.92|4526.87|4488.87|4527.04|4489.04|4526.86|4488.86|10
1605647060000|2020-11-17 21:04:20|4526.67|4488.67|4526.43|4488.43|4526.81|4488.81|4526.37|4488.37|10
1605647070000|2020-11-17 21:04:30|4526.48|4488.48|4525.4|4487.4|4526.48|4488.48|4525.4|4487.4|10
1605647080000|2020-11-17 21:04:40|4525.37|4487.37|4523.89|4485.89|4525.42|4487.42|4523.89|4485.89|10
1605647090000|2020-11-17 21:04:50|4523.86|4485.86|4522.63|4484.63|4523.86|4485.86|4522.63|4484.63|10
1605647100000|2020-11-17 21:05:00|4522.73|4484.73|4522.96|4484.96|4523.16|4485.16|4522.69|4484.69|9
1605647110000|2020-11-17 21:05:10|4523.04|4485.04|4523.07|4485.07|4523.18|4485.18|4522.93|4484.93|10
1605647120000|2020-11-17 21:05:20|4523.22|4485.22|4524.32|4486.32|4524.32|4486.32|4523.22|4485.22|10
1605647130000|2020-11-17 21:05:30|4524.22|4486.22|4524.26|4486.26|4524.31|4486.31|4523.91|4485.91|10
1605647140000|2020-11-17 21:05:40|4524.18|4486.18|4523.81|4485.81|4524.3|4486.3|4523.81|4485.81|10
1605647150000|2020-11-17 21:05:50|4523.92|4485.92|4523.85|4485.85|4524.03|4486.03|4523.74|4485.74|10
1605647160000|2020-11-17 21:06:00|4523.95|4485.95|4523.95|4485.95|4524.37|4486.37|4523.95|4485.95|10
1605647170000|2020-11-17 21:06:10|4524.01|4486.01|4524.43|4486.43|4524.57|4486.57|4524.01|4486.01|10
1605647180000|2020-11-17 21:06:20|4524.5|4486.5|4525.13|4487.13|4525.25|4487.25|4524.5|4486.5|9
1605647190000|2020-11-17 21:06:30|4525.14|4487.14|4525.44|4487.44|4525.56|4487.56|4525.07|4487.07|10
1605647200000|2020-11-17 21:06:40|4525.49|4487.49|4525.15|4487.15|4525.49|4487.49|4524.94|4486.94|10
1605647210000|2020-11-17 21:06:50|4525.05|4487.05|4524.43|4486.43|4525.2|4487.2|4524.43|4486.43|10
1605647220000|2020-11-17 21:07:00|4524.46|4486.46|4523.16|4485.16|4524.46|4486.46|4523.16|4485.16|9
1605647230000|2020-11-17 21:07:10|4523.14|4485.14|4523.63|4485.63|4523.63|4485.63|4522.99|4484.99|10
1605647240000|2020-11-17 21:07:20|4523.58|4485.58|4524.11|4486.11|4524.13|4486.13|4523.55|4485.55|9
1605647250000|2020-11-17 21:07:30|4524.29|4486.29|4526.25|4488.25|4526.29|4488.29|4524.29|4486.29|10
1605647260000|2020-11-17 21:07:40|4526.41|4488.41|4526.4|4488.4|4526.42|4488.42|4526.27|4488.27|8
1605647270000|2020-11-17 21:07:50|4526.28|4488.28|4526.21|4488.21|4526.28|4488.28|4526|4488|10
1605647280000|2020-11-17 21:08:00|4526.18|4488.18|4526.83|4488.83|4526.83|4488.83|4526.18|4488.18|7
1605647290000|2020-11-17 21:08:10|4526.67|4488.67|4527.19|4489.19|4527.19|4489.19|4526.67|4488.67|8
1605647300000|2020-11-17 21:08:20|4527.25|4489.25|4527.85|4489.85|4527.85|4489.85|4527.21|4489.21|8
1605647310000|2020-11-17 21:08:30|4527.76|4489.76|4527.39|4489.39|4527.76|4489.76|4527.39|4489.39|9
1605647320000|2020-11-17 21:08:40|4527.49|4489.49|4528.03|4490.03|4528.03|4490.03|4527.49|4489.49|10
1605647330000|2020-11-17 21:08:50|4528.11|4490.11|4528.77|4490.77|4528.77|4490.77|4527.89|4489.89|9
1605647340000|2020-11-17 21:09:00|4528.9|4490.9|4529.49|4491.49|4529.57|4491.57|4528.9|4490.9|10
1605647350000|2020-11-17 21:09:10|4529.43|4491.43|4528.65|4490.65|4529.6|4491.6|4528.65|4490.65|10
1605647360000|2020-11-17 21:09:20|4528.68|4490.68|4528.78|4490.78|4528.91|4490.91|4528.67|4490.67|9
1605647370000|2020-11-17 21:09:30|4528.74|4490.74|4528|4490|4528.74|4490.74|4528|4490|10
1605647380000|2020-11-17 21:09:40|4527.91|4489.91|4527.23|4489.23|4527.91|4489.91|4527.23|4489.23|9
1605647390000|2020-11-17 21:09:50|4527.2|4489.2|4527.27|4489.27|4527.27|4489.27|4527.12|4489.12|8
1605647400000|2020-11-17 21:10:00|4527.13|4489.13|4527.18|4489.18|4527.27|4489.27|4527.13|4489.13|10
1605647410000|2020-11-17 21:10:10|4527.15|4489.15|4527.1|4489.1|4527.28|4489.28|4527.05|4489.05|9
1605647420000|2020-11-17 21:10:20|4527.12|4489.12|4526.78|4488.78|4527.26|4489.26|4526.78|4488.78|7
1605647430000|2020-11-17 21:10:30|4526.61|4488.61|4525.96|4487.96|4526.61|4488.61|4525.96|4487.96|10
1605647440000|2020-11-17 21:10:40|4525.92|4487.92|4526.26|4488.26|4526.26|4488.26|4525.82|4487.82|9
1605647450000|2020-11-17 21:10:50|4526.24|4488.24|4526.39|4488.39|4526.39|4488.39|4526.04|4488.04|9
1605647460000|2020-11-17 21:11:00|4526.28|4488.28|4525.84|4487.84|4526.28|4488.28|4525.84|4487.84|9
1605647470000|2020-11-17 21:11:10|4525.56|4487.56|4524.78|4486.78|4525.56|4487.56|4524.78|4486.78|9
1605647480000|2020-11-17 21:11:20|4524.76|4486.76|4524.28|4486.28|4524.84|4486.84|4524.28|4486.28|9
1605647490000|2020-11-17 21:11:30|4524.22|4486.22|4523.05|4485.05|4524.39|4486.39|4523.05|4485.05|10
1605647500000|2020-11-17 21:11:40|4522.99|4484.99|4522.44|4484.44|4523.01|4485.01|4522.44|4484.44|9
1605647510000|2020-11-17 21:11:50|4522.39|4484.39|4520.98|4482.98|4522.39|4484.39|4520.97|4482.97|10
1605647520000|2020-11-17 21:12:00|4520.9|4482.9|4521.43|4483.43|4521.91|4483.91|4520.58|4482.58|9
1605647530000|2020-11-17 21:12:10|4521.68|4483.68|4522.96|4484.96|4523.04|4485.04|4521.68|4483.68|10
1605647540000|2020-11-17 21:12:20|4523|4485|4523.19|4485.19|4523.19|4485.19|4522.87|4484.87|10
1605647550000|2020-11-17 21:12:30|4523.22|4485.22|4524|4486|4524.13|4486.13|4523.16|4485.16|10
1605647560000|2020-11-17 21:12:40|4523.97|4485.97|4524.07|4486.07|4524.08|4486.08|4523.91|4485.91|9
1605647570000|2020-11-17 21:12:50|4524.11|4486.11|4523.6|4485.6|4524.23|4486.23|4523.6|4485.6|10
1605647580000|2020-11-17 21:13:00|4523.49|4485.49|4520.99|4482.99|4523.49|4485.49|4520.99|4482.99|10
1605647590000|2020-11-17 21:13:10|4520.63|4482.63|4518.97|4480.97|4520.63|4482.63|4518.85|4480.85|10
1605647600000|2020-11-17 21:13:20|4519.15|4481.15|4516.02|4478.02|4520.07|4482.07|4516.02|4478.02|10
1605647610000|2020-11-17 21:13:30|4515.53|4477.53|4512.59|4474.59|4515.53|4477.53|4512.59|4474.59|10
1605647620000|2020-11-17 21:13:40|4512.7|4474.7|4511.76|4473.76|4512.7|4474.7|4511.76|4473.76|10
1605647630000|2020-11-17 21:13:50|4511.8|4473.8|4512.22|4474.22|4512.51|4474.51|4511.8|4473.8|10
1605647640000|2020-11-17 21:14:00|4512.12|4474.12|4511.64|4473.64|4512.12|4474.12|4511.56|4473.56|9
1605647650000|2020-11-17 21:14:10|4511.71|4473.71|4509.55|4471.55|4511.71|4473.71|4509.55|4471.55|10
1605647660000|2020-11-17 21:14:20|4509.11|4471.11|4506.37|4468.37|4509.18|4471.18|4506.37|4468.37|9
1605647670000|2020-11-17 21:14:30|4506.11|4468.11|4505.07|4467.07|4506.11|4468.11|4504.77|4466.77|10
1605647680000|2020-11-17 21:14:40|4504.7|4466.7|4504.04|4466.04|4504.7|4466.7|4504.04|4466.04|10
1605647690000|2020-11-17 21:14:50|4504.06|4466.06|4505.3|4467.3|4505.3|4467.3|4504.06|4466.06|10
1605647700000|2020-11-17 21:15:00|4505.45|4467.45|4505.09|4467.09|4505.87|4467.87|4505.09|4467.09|10
1605647710000|2020-11-17 21:15:10|4505.04|4467.04|4503.74|4465.74|4505.04|4467.04|4503.74|4465.74|10
1605647720000|2020-11-17 21:15:20|4503.6|4465.6|4503.17|4465.17|4503.62|4465.62|4503.04|4465.04|10
1605647730000|2020-11-17 21:15:30|4503.06|4465.06|4504.48|4466.48|4504.48|4466.48|4502.74|4464.74|10
1605647740000|2020-11-17 21:15:40|4504.57|4466.57|4505.78|4467.78|4505.78|4467.78|4504.57|4466.57|10
1605647750000|2020-11-17 21:15:50|4505.64|4467.64|4506.96|4468.96|4506.96|4468.96|4505.2|4467.2|10
1605647760000|2020-11-17 21:16:00|4507.14|4469.14|4508.46|4470.46|4508.46|4470.46|4506.72|4468.72|10
1605647770000|2020-11-17 21:16:10|4508.64|4470.64|4510.54|4472.54|4510.54|4472.54|4508.64|4470.64|10
1605647780000|2020-11-17 21:16:20|4510.67|4472.67|4513.19|4475.19|4513.19|4475.19|4510.45|4472.45|10
1605647790000|2020-11-17 21:16:30|4513.22|4475.22|4514.56|4476.56|4514.56|4476.56|4513.22|4475.22|10
1605647800000|2020-11-17 21:16:40|4514.49|4476.49|4515.87|4477.87|4515.87|4477.87|4514.49|4476.49|10
1605647810000|2020-11-17 21:16:50|4515.97|4477.97|4515.91|4477.91|4516.15|4478.15|4515.69|4477.69|10
1605647820000|2020-11-17 21:17:00|4515.78|4477.78|4517.05|4479.05|4517.05|4479.05|4515.67|4477.67|10
1605647830000|2020-11-17 21:17:10|4516.77|4478.77|4516.97|4478.97|4517.12|4479.12|4516.74|4478.74|9
1605647840000|2020-11-17 21:17:20|4517.03|4479.03|4516.85|4478.85|4517.22|4479.22|4516.82|4478.82|10
1605647850000|2020-11-17 21:17:30|4516.86|4478.86|4515.06|4477.06|4516.88|4478.88|4515.06|4477.06|10
1605647860000|2020-11-17 21:17:40|4515.1|4477.1|4516.42|4478.42|4516.42|4478.42|4515.1|4477.1|8
1605647870000|2020-11-17 21:17:50|4516.47|4478.47|4516.03|4478.03|4516.62|4478.62|4516.03|4478.03|9
1605647880000|2020-11-17 21:18:00|4516.02|4478.02|4514.71|4476.71|4516.02|4478.02|4514.71|4476.71|10
1605647890000|2020-11-17 21:18:10|4514.61|4476.61|4516.16|4478.16|4516.29|4478.29|4514.61|4476.61|9
1605647900000|2020-11-17 21:18:20|4516.44|4478.44|4516.5|4478.5|4517.05|4479.05|4516.38|4478.38|9
1605647910000|2020-11-17 21:18:30|4516.62|4478.62|4517.13|4479.13|4517.13|4479.13|4516.38|4478.38|10
1605647920000|2020-11-17 21:18:40|4517.08|4479.08|4517.52|4479.52|4517.52|4479.52|4517.01|4479.01|10
1605647930000|2020-11-17 21:18:50|4517.71|4479.71|4516.61|4478.61|4518.05|4480.05|4516.56|4478.56|10
1605647940000|2020-11-17 21:19:00|4516.73|4478.73|4517.27|4479.27|4517.27|4479.27|4516.69|4478.69|10
1605647950000|2020-11-17 21:19:10|4517.28|4479.28|4518.04|4480.04|4518.12|4480.12|4517.28|4479.28|10
1605647960000|2020-11-17 21:19:20|4518.02|4480.02|4518.14|4480.14|4518.32|4480.32|4517.97|4479.97|9
1605647970000|2020-11-17 21:19:30|4517.97|4479.97|4516.71|4478.71|4517.97|4479.97|4516.71|4478.71|8
1605647980000|2020-11-17 21:19:40|4516.61|4478.61|4516.31|4478.31|4516.61|4478.61|4516.31|4478.31|8
1605647990000|2020-11-17 21:19:50|4516.23|4478.23|4515.77|4477.77|4516.23|4478.23|4515.57|4477.57|10
1605648000000|2020-11-17 21:20:00|4515.84|4477.84|4515.85|4477.85|4515.85|4477.85|4515.45|4477.45|8
1605648010000|2020-11-17 21:20:10|4516.02|4478.02|4516.31|4478.31|4516.66|4478.66|4516.02|4478.02|10
1605648020000|2020-11-17 21:20:20|4516.51|4478.51|4516.08|4478.08|4516.51|4478.51|4515.96|4477.96|10
1605648030000|2020-11-17 21:20:30|4516.24|4478.24|4515.75|4477.75|4516.24|4478.24|4515.72|4477.72|9
1605648040000|2020-11-17 21:20:40|4515.76|4477.76|4515.8|4477.8|4515.87|4477.87|4515.67|4477.67|10
1605648050000|2020-11-17 21:20:50|4515.73|4477.73|4515.75|4477.75|4515.92|4477.92|4515.73|4477.73|10
1605648060000|2020-11-17 21:21:00|4515.87|4477.87|4516.67|4478.67|4516.67|4478.67|4515.84|4477.84|10
1605648070000|2020-11-17 21:21:10|4516.83|4478.83|4517.47|4479.47|4517.47|4479.47|4516.78|4478.78|9
1605648080000|2020-11-17 21:21:20|4517.35|4479.35|4518.19|4480.19|4518.19|4480.19|4517.35|4479.35|10
1605648090000|2020-11-17 21:21:30|4518.21|4480.21|4518.61|4480.61|4518.71|4480.71|4518.21|4480.21|10
1605648100000|2020-11-17 21:21:40|4518.6|4480.6|4518.42|4480.42|4518.74|4480.74|4518.38|4480.38|10
1605648110000|2020-11-17 21:21:50|4518.58|4480.58|4518.49|4480.49|4518.64|4480.64|4518.33|4480.33|10
1605648120000|2020-11-17 21:22:00|4518.51|4480.51|4518.77|4480.77|4518.77|4480.77|4518.51|4480.51|8
1605648130000|2020-11-17 21:22:10|4518.76|4480.76|4518.6|4480.6|4518.79|4480.79|4518.6|4480.6|8
1605648140000|2020-11-17 21:22:20|4518.62|4480.62|4518.93|4480.93|4518.93|4480.93|4518.62|4480.62|9
1605648150000|2020-11-17 21:22:30|4519|4481|4519.25|4481.25|4519.25|4481.25|4519|4481|10
1605648160000|2020-11-17 21:22:40|4519.26|4481.26|4520.09|4482.09|4520.09|4482.09|4519.26|4481.26|9
1605648170000|2020-11-17 21:22:50|4520.08|4482.08|4519.88|4481.88|4520.14|4482.14|4519.88|4481.88|10
1605648180000|2020-11-17 21:23:00|4519.99|4481.99|4519.71|4481.71|4520.09|4482.09|4519.66|4481.66|10
1605648190000|2020-11-17 21:23:10|4519.67|4481.67|4519.32|4481.32|4519.67|4481.67|4519.24|4481.24|10
1605648200000|2020-11-17 21:23:20|4519.41|4481.41|4519.21|4481.21|4519.41|4481.41|4519.21|4481.21|10
1605648210000|2020-11-17 21:23:30|4519.28|4481.28|4519.11|4481.11|4519.28|4481.28|4519.06|4481.06|8
1605648220000|2020-11-17 21:23:40|4519.18|4481.18|4519.5|4481.5|4519.76|4481.76|4519.18|4481.18|10
1605648230000|2020-11-17 21:23:50|4519.63|4481.63|4520.39|4482.39|4520.39|4482.39|4519.63|4481.63|10
1605648240000|2020-11-17 21:24:00|4520.44|4482.44|4520.82|4482.82|4520.9|4482.9|4520.32|4482.32|10
1605648250000|2020-11-17 21:24:10|4520.9|4482.9|4520.97|4482.97|4521.01|4483.01|4520.7|4482.7|8
1605648260000|2020-11-17 21:24:20|4520.96|4482.96|4521.27|4483.27|4521.27|4483.27|4520.96|4482.96|9
1605648270000|2020-11-17 21:24:30|4521.29|4483.29|4520.7|4482.7|4521.29|4483.29|4520.7|4482.7|10
1605648280000|2020-11-17 21:24:40|4520.65|4482.65|4519.76|4481.76|4520.65|4482.65|4519.76|4481.76|10
1605648290000|2020-11-17 21:24:50|4519.69|4481.69|4518.43|4480.43|4519.69|4481.69|4518.43|4480.43|9
1605648300000|2020-11-17 21:25:00|4518.49|4480.49|4517.66|4479.66|4518.49|4480.49|4517.6|4479.6|10
1605648310000|2020-11-17 21:25:10|4517.9|4479.9|4517.04|4479.04|4517.9|4479.9|4517.04|4479.04|10
1605648320000|2020-11-17 21:25:20|4516.85|4478.85|4515.42|4477.42|4516.85|4478.85|4515.42|4477.42|10
1605648330000|2020-11-17 21:25:30|4515.26|4477.26|4514.21|4476.21|4515.26|4477.26|4514.21|4476.21|10
1605648340000|2020-11-17 21:25:40|4514.31|4476.31|4513.08|4475.08|4514.31|4476.31|4513.08|4475.08|9
1605648350000|2020-11-17 21:25:50|4512.99|4474.99|4511.3|4473.3|4513.03|4475.03|4511.3|4473.3|10
1605648360000|2020-11-17 21:26:00|4511.32|4473.32|4510.9|4472.9|4511.32|4473.32|4510.84|4472.84|9
1605648370000|2020-11-17 21:26:10|4511.09|4473.09|4511.34|4473.34|4511.34|4473.34|4510.88|4472.88|9
1605648380000|2020-11-17 21:26:20|4511.28|4473.28|4511.63|4473.63|4511.91|4473.91|4511.28|4473.28|9
1605648390000|2020-11-17 21:26:30|4511.34|4473.34|4511.83|4473.83|4512.01|4474.01|4511.34|4473.34|10
1605648400000|2020-11-17 21:26:40|4511.74|4473.74|4511.84|4473.84|4511.84|4473.84|4511.66|4473.66|10
1605648410000|2020-11-17 21:26:50|4511.81|4473.81|4512.21|4474.21|4512.21|4474.21|4511.56|4473.56|10
1605648420000|2020-11-17 21:27:00|4512.4|4474.4|4513.45|4475.45|4513.45|4475.45|4512.4|4474.4|9
1605648430000|2020-11-17 21:27:10|4513.41|4475.41|4512.09|4474.09|4513.41|4475.41|4512|4474|10
1605648440000|2020-11-17 21:27:20|4512.14|4474.14|4512.38|4474.38|4512.38|4474.38|4512.08|4474.08|10
1605648450000|2020-11-17 21:27:30|4512.35|4474.35|4511.61|4473.61|4512.36|4474.36|4511.59|4473.59|10
1605648460000|2020-11-17 21:27:40|4511.62|4473.62|4509.94|4471.94|4511.62|4473.62|4509.94|4471.94|9
1605648470000|2020-11-17 21:27:50|4509.21|4471.21|4509.14|4471.14|4509.55|4471.55|4508.97|4470.97|9
1605648480000|2020-11-17 21:28:00|4509.13|4471.13|4508.91|4470.91|4509.19|4471.19|4508.91|4470.91|10
1605648490000|2020-11-17 21:28:10|4508.4|4470.4|4506.76|4468.76|4508.4|4470.4|4506.76|4468.76|10
1605648500000|2020-11-17 21:28:20|4507.43|4469.43|4506.38|4468.38|4507.52|4469.52|4506.38|4468.38|10
1605648510000|2020-11-17 21:28:30|4506.37|4468.37|4506.52|4468.52|4506.56|4468.56|4506.28|4468.28|8
1605648520000|2020-11-17 21:28:40|4506.55|4468.55|4505.6|4467.6|4506.55|4468.55|4505.6|4467.6|10
1605648530000|2020-11-17 21:28:50|4505.96|4467.96|4505.73|4467.73|4506.48|4468.48|4505.73|4467.73|10
1605648540000|2020-11-17 21:29:00|4505.49|4467.49|4506.28|4468.28|4506.3|4468.3|4505.49|4467.49|10
1605648550000|2020-11-17 21:29:10|4506.43|4468.43|4505.6|4467.6|4506.5|4468.5|4505.51|4467.51|10
1605648560000|2020-11-17 21:29:20|4505.45|4467.45|4504.59|4466.59|4505.52|4467.52|4504.59|4466.59|10
1605648570000|2020-11-17 21:29:30|4504.42|4466.42|4504.2|4466.2|4504.77|4466.77|4504.2|4466.2|10
1605648580000|2020-11-17 21:29:40|4504.23|4466.23|4504.92|4466.92|4504.95|4466.95|4504.08|4466.08|10
1605648590000|2020-11-17 21:29:50|4505.27|4467.27|4505.36|4467.36|4505.57|4467.57|4505.12|4467.12|9
1605648600000|2020-11-17 21:30:00|4505.44|4467.44|4506.77|4468.77|4506.82|4468.82|4505.41|4467.41|10
1605648610000|2020-11-17 21:30:10|4507.08|4469.08|4507.27|4469.27|4507.32|4469.32|4507.02|4469.02|10
1605648620000|2020-11-17 21:30:20|4507.39|4469.39|4508.07|4470.07|4508.08|4470.08|4507.39|4469.39|9
1605648630000|2020-11-17 21:30:30|4508.17|4470.17|4510.58|4472.58|4510.58|4472.58|4508.17|4470.17|10
1605648640000|2020-11-17 21:30:40|4510.59|4472.59|4510.89|4472.89|4510.89|4472.89|4510.55|4472.55|10
1605648650000|2020-11-17 21:30:50|4511.12|4473.12|4511.77|4473.77|4511.77|4473.77|4511.12|4473.12|10
1605648660000|2020-11-17 21:31:00|4512.17|4474.17|4512.09|4474.09|4512.36|4474.36|4512.09|4474.09|10
1605648670000|2020-11-17 21:31:10|4512.06|4474.06|4512.48|4474.48|4512.49|4474.49|4512.06|4474.06|10
1605648680000|2020-11-17 21:31:20|4512.53|4474.53|4512.34|4474.34|4512.53|4474.53|4512.07|4474.07|10
1605648690000|2020-11-17 21:31:30|4512.36|4474.36|4512.16|4474.16|4512.36|4474.36|4512.04|4474.04|10
1605648700000|2020-11-17 21:31:40|4512.23|4474.23|4511.81|4473.81|4512.3|4474.3|4511.79|4473.79|9
1605648710000|2020-11-17 21:31:50|4511.71|4473.71|4512.27|4474.27|4512.27|4474.27|4511.67|4473.67|9
1605648720000|2020-11-17 21:32:00|4512.16|4474.16|4512.74|4474.74|4512.74|4474.74|4512.13|4474.13|10
1605648730000|2020-11-17 21:32:10|4512.76|4474.76|4512.72|4474.72|4512.82|4474.82|4512.65|4474.65|10
1605648740000|2020-11-17 21:32:20|4512.89|4474.89|4512.79|4474.79|4513.09|4475.09|4512.45|4474.45|10
1605648750000|2020-11-17 21:32:30|4512.67|4474.67|4511.09|4473.09|4512.67|4474.67|4511.09|4473.09|10
1605648760000|2020-11-17 21:32:40|4511.05|4473.05|4510.88|4472.88|4511.05|4473.05|4510.65|4472.65|10
1605648770000|2020-11-17 21:32:50|4510.77|4472.77|4510.63|4472.63|4510.86|4472.86|4510.28|4472.28|9
1605648780000|2020-11-17 21:33:00|4510.58|4472.58|4510.84|4472.84|4510.87|4472.87|4510.55|4472.55|10
1605648790000|2020-11-17 21:33:10|4511|4473|4512.78|4474.78|4512.78|4474.78|4511|4473|10
1605648800000|2020-11-17 21:33:20|4512.9|4474.9|4513.69|4475.69|4513.69|4475.69|4512.88|4474.88|10
1605648810000|2020-11-17 21:33:30|4513.63|4475.63|4514.47|4476.47|4514.47|4476.47|4513.57|4475.57|10
1605648820000|2020-11-17 21:33:40|4514.45|4476.45|4514.5|4476.5|4514.76|4476.76|4514.45|4476.45|10
1605648830000|2020-11-17 21:33:50|4514.67|4476.67|4514.84|4476.84|4515.04|4477.04|4514.67|4476.67|10
1605648840000|2020-11-17 21:34:00|4514.94|4476.94|4514.16|4476.16|4515.14|4477.14|4514.16|4476.16|10
1605648850000|2020-11-17 21:34:10|4514.09|4476.09|4513.26|4475.26|4514.09|4476.09|4513.26|4475.26|10
1605648860000|2020-11-17 21:34:20|4513.21|4475.21|4512.49|4474.49|4513.21|4475.21|4512.47|4474.47|10
1605648870000|2020-11-17 21:34:30|4512.25|4474.25|4512.76|4474.76|4512.76|4474.76|4512.25|4474.25|8
1605648880000|2020-11-17 21:34:40|4512.91|4474.91|4513.17|4475.17|4513.22|4475.22|4512.9|4474.9|10
1605648890000|2020-11-17 21:34:50|4513.24|4475.24|4512.71|4474.71|4513.28|4475.28|4512.71|4474.71|10
1605648900000|2020-11-17 21:35:00|4512.5|4474.5|4511.33|4473.33|4512.5|4474.5|4511.33|4473.33|10
1605648910000|2020-11-17 21:35:10|4511.37|4473.37|4511.32|4473.32|4511.65|4473.65|4511.22|4473.22|10
1605648920000|2020-11-17 21:35:20|4511.25|4473.25|4510.68|4472.68|4511.25|4473.25|4510.58|4472.58|8
1605648930000|2020-11-17 21:35:30|4510.75|4472.75|4510.11|4472.11|4510.75|4472.75|4510|4472|10
1605648940000|2020-11-17 21:35:40|4509.96|4471.96|4509.93|4471.93|4510.2|4472.2|4509.84|4471.84|9
1605648950000|2020-11-17 21:35:50|4509.92|4471.92|4509.35|4471.35|4509.92|4471.92|4509.35|4471.35|10
1605648960000|2020-11-17 21:36:00|4509.31|4471.31|4509.16|4471.16|4509.31|4471.31|4508.93|4470.93|10
1605648970000|2020-11-17 21:36:10|4508.83|4470.83|4508.01|4470.01|4508.98|4470.98|4508.01|4470.01|9
1605648980000|2020-11-17 21:36:20|4507.86|4469.86|4507.77|4469.77|4507.91|4469.91|4507.63|4469.63|10
1605648990000|2020-11-17 21:36:30|4507.86|4469.86|4506.77|4468.77|4507.88|4469.88|4506.77|4468.77|10
1605649000000|2020-11-17 21:36:40|4506.85|4468.85|4506.37|4468.37|4506.88|4468.88|4506.36|4468.36|10
1605649010000|2020-11-17 21:36:50|4506.25|4468.25|4506.49|4468.49|4506.64|4468.64|4505.79|4467.79|10
1605649020000|2020-11-17 21:37:00|4506.41|4468.41|4507.35|4469.35|4507.35|4469.35|4506.39|4468.39|10
1605649030000|2020-11-17 21:37:10|4507.38|4469.38|4507.28|4469.28|4507.5|4469.5|4507.17|4469.17|10
1605649040000|2020-11-17 21:37:20|4507.36|4469.36|4507.08|4469.08|4507.47|4469.47|4507.08|4469.08|10
1605649050000|2020-11-17 21:37:30|4507.09|4469.09|4507.45|4469.45|4507.45|4469.45|4507.06|4469.06|10
1605649060000|2020-11-17 21:37:40|4507.37|4469.37|4507.08|4469.08|4507.47|4469.47|4507.04|4469.04|9
1605649070000|2020-11-17 21:37:50|4507.16|4469.16|4508.56|4470.56|4508.56|4470.56|4507.16|4469.16|9
1605649080000|2020-11-17 21:38:00|4508.6|4470.6|4508.77|4470.77|4508.86|4470.86|4508.6|4470.6|9
1605649090000|2020-11-17 21:38:10|4508.76|4470.76|4508.69|4470.69|4508.86|4470.86|4508.63|4470.63|10
1605649100000|2020-11-17 21:38:20|4508.66|4470.66|4509.95|4471.95|4509.95|4471.95|4508.66|4470.66|10
1605649110000|2020-11-17 21:38:30|4510.41|4472.41|4512|4474|4512|4474|4510.41|4472.41|10
1605649120000|2020-11-17 21:38:40|4512.2|4474.2|4512.08|4474.08|4512.2|4474.2|4511.83|4473.83|10
1605649130000|2020-11-17 21:38:50|4512.11|4474.11|4511.96|4473.96|4512.12|4474.12|4511.9|4473.9|10
1605649140000|2020-11-17 21:39:00|4511.88|4473.88|4511.92|4473.92|4512.1|4474.1|4511.73|4473.73|9
1605649150000|2020-11-17 21:39:10|4511.82|4473.82|4511.86|4473.86|4511.86|4473.86|4511.47|4473.47|8
1605649160000|2020-11-17 21:39:20|4511.79|4473.79|4511.83|4473.83|4511.91|4473.91|4511.74|4473.74|10
1605649170000|2020-11-17 21:39:30|4511.85|4473.85|4511.42|4473.42|4511.85|4473.85|4511.42|4473.42|10
1605649180000|2020-11-17 21:39:40|4511.46|4473.46|4510.3|4472.3|4511.46|4473.46|4510.26|4472.26|10
1605649190000|2020-11-17 21:39:50|4509.96|4471.96|4509.95|4471.95|4509.96|4471.96|4509.37|4471.37|10
1605649200000|2020-11-17 21:40:00|4509.96|4471.96|4510.39|4472.39|4510.39|4472.39|4509.88|4471.88|9
1605649210000|2020-11-17 21:40:10|4510.52|4472.52|4510.68|4472.68|4510.79|4472.79|4510.45|4472.45|9
1605649220000|2020-11-17 21:40:20|4510.66|4472.66|4509.7|4471.7|4510.66|4472.66|4509.64|4471.64|10
1605649230000|2020-11-17 21:40:30|4509.57|4471.57|4509.55|4471.55|4509.7|4471.7|4509.39|4471.39|8
1605649240000|2020-11-17 21:40:40|4509.63|4471.63|4510.28|4472.28|4510.28|4472.28|4509.47|4471.47|9
1605649250000|2020-11-17 21:40:50|4510.31|4472.31|4510.64|4472.64|4510.68|4472.68|4510.28|4472.28|10
1605649260000|2020-11-17 21:41:00|4510.55|4472.55|4510.76|4472.76|4510.88|4472.88|4510.46|4472.46|8
1605649270000|2020-11-17 21:41:10|4510.77|4472.77|4511.39|4473.39|4511.39|4473.39|4510.77|4472.77|10
1605649280000|2020-11-17 21:41:20|4511.43|4473.43|4511.39|4473.39|4511.5|4473.5|4511.38|4473.38|8
1605649290000|2020-11-17 21:41:30|4511.48|4473.48|4511.08|4473.08|4511.48|4473.48|4511.08|4473.08|10
1605649300000|2020-11-17 21:41:40|4511.13|4473.13|4511.06|4473.06|4511.16|4473.16|4510.9|4472.9|10
1605649310000|2020-11-17 21:41:50|4511.13|4473.13|4510.32|4472.32|4511.21|4473.21|4510.32|4472.32|9
1605649320000|2020-11-17 21:42:00|4510.4|4472.4|4510.11|4472.11|4510.41|4472.41|4509.74|4471.74|10
1605649330000|2020-11-17 21:42:10|4510.12|4472.12|4510.52|4472.52|4510.52|4472.52|4510.12|4472.12|10
1605649340000|2020-11-17 21:42:20|4510.51|4472.51|4510.04|4472.04|4510.51|4472.51|4509.96|4471.96|10
1605649350000|2020-11-17 21:42:30|4509.81|4471.81|4509.65|4471.65|4509.84|4471.84|4509.63|4471.63|9
1605649360000|2020-11-17 21:42:40|4509.66|4471.66|4508.93|4470.93|4509.68|4471.68|4508.83|4470.83|10
1605649370000|2020-11-17 21:42:50|4508.87|4470.87|4507.97|4469.97|4508.87|4470.87|4507.97|4469.97|9
1605649380000|2020-11-17 21:43:00|4507.98|4469.98|4508.38|4470.38|4508.41|4470.41|4507.84|4469.84|9
1605649390000|2020-11-17 21:43:10|4508.35|4470.35|4507.85|4469.85|4508.35|4470.35|4507.84|4469.84|10
1605649400000|2020-11-17 21:43:20|4507.75|4469.75|4507.41|4469.41|4507.75|4469.75|4507.41|4469.41|10
1605649410000|2020-11-17 21:43:30|4507.21|4469.21|4505.98|4467.98|4507.21|4469.21|4505.98|4467.98|10
1605649420000|2020-11-17 21:43:40|4505.84|4467.84|4504.43|4466.43|4505.84|4467.84|4504.43|4466.43|9
1605649430000|2020-11-17 21:43:50|4504.39|4466.39|4502.95|4464.95|4504.39|4466.39|4502.95|4464.95|9
1605649440000|2020-11-17 21:44:00|4502.94|4464.94|4503.21|4465.21|4503.29|4465.29|4502.94|4464.94|9
1605649450000|2020-11-17 21:44:10|4503.24|4465.24|4502.16|4464.16|4503.24|4465.24|4502.16|4464.16|8
1605649460000|2020-11-17 21:44:20|4502.29|4464.29|4502.05|4464.05|4502.29|4464.29|4501.94|4463.94|8
1605649470000|2020-11-17 21:44:30|4501.95|4463.95|4501.12|4463.12|4501.99|4463.99|4501.12|4463.12|10
1605649480000|2020-11-17 21:44:40|4501.15|4463.15|4500.95|4462.95|4501.24|4463.24|4500.95|4462.95|10
1605649490000|2020-11-17 21:44:50|4501.3|4463.3|4500.44|4462.44|4501.42|4463.42|4500.11|4462.11|10
1605649500000|2020-11-17 21:45:00|4500.53|4462.53|4501.36|4463.36|4501.36|4463.36|4500.53|4462.53|10
1605649510000|2020-11-17 21:45:10|4501.48|4463.48|4502.83|4464.83|4502.83|4464.83|4501.48|4463.48|10
1605649520000|2020-11-17 21:45:20|4502.67|4464.67|4503.37|4465.37|4503.37|4465.37|4502.67|4464.67|10
1605649530000|2020-11-17 21:45:30|4503.36|4465.36|4503.94|4465.94|4503.94|4465.94|4503.35|4465.35|10
1605649540000|2020-11-17 21:45:40|4504.4|4466.4|4505.75|4467.75|4505.75|4467.75|4504.4|4466.4|10
1605649550000|2020-11-17 21:45:50|4505.74|4467.74|4507.65|4469.65|4507.65|4469.65|4505.74|4467.74|10
1605649560000|2020-11-17 21:46:00|4508.1|4470.1|4508.85|4470.85|4508.94|4470.94|4508.1|4470.1|10
1605649570000|2020-11-17 21:46:10|4508.99|4470.99|4509.83|4471.83|4509.83|4471.83|4508.99|4470.99|9
1605649580000|2020-11-17 21:46:20|4509.87|4471.87|4510.07|4472.07|4510.08|4472.08|4509.83|4471.83|10
1605649590000|2020-11-17 21:46:30|4510.03|4472.03|4509.75|4471.75|4510.03|4472.03|4509.7|4471.7|10
1605649600000|2020-11-17 21:46:40|4509.53|4471.53|4509.17|4471.17|4509.53|4471.53|4509.01|4471.01|10
1605649610000|2020-11-17 21:46:50|4509.13|4471.13|4508.25|4470.25|4509.13|4471.13|4508.22|4470.22|10
1605649620000|2020-11-17 21:47:00|4508.16|4470.16|4506.39|4468.39|4508.16|4470.16|4506.39|4468.39|9
1605649630000|2020-11-17 21:47:10|4506.42|4468.42|4507.52|4469.52|4507.61|4469.61|4506.39|4468.39|9
1605649640000|2020-11-17 21:47:20|4507.68|4469.68|4508.25|4470.25|4508.25|4470.25|4507.68|4469.68|9
1605649650000|2020-11-17 21:47:30|4508.19|4470.19|4508.43|4470.43|4508.57|4470.57|4508.09|4470.09|10
1605649660000|2020-11-17 21:47:40|4508.6|4470.6|4509.24|4471.24|4509.24|4471.24|4508.6|4470.6|9
1605649670000|2020-11-17 21:47:50|4509.42|4471.42|4509.75|4471.75|4509.81|4471.81|4509.42|4471.42|9
1605649680000|2020-11-17 21:48:00|4509.74|4471.74|4509.67|4471.67|4509.89|4471.89|4509.67|4471.67|9
1605649690000|2020-11-17 21:48:10|4509.73|4471.73|4510.14|4472.14|4510.14|4472.14|4509.73|4471.73|10
1605649700000|2020-11-17 21:48:20|4510.13|4472.13|4510.16|4472.16|4510.28|4472.28|4510.1|4472.1|10
1605649710000|2020-11-17 21:48:30|4510.17|4472.17|4510.28|4472.28|4510.28|4472.28|4510.07|4472.07|8
1605649720000|2020-11-17 21:48:40|4510.33|4472.33|4509.77|4471.77|4510.33|4472.33|4509.77|4471.77|9
1605649730000|2020-11-17 21:48:50|4509.71|4471.71|4509.42|4471.42|4509.78|4471.78|4509.42|4471.42|10
1605649740000|2020-11-17 21:49:00|4509.41|4471.41|4508.75|4470.75|4509.41|4471.41|4508.65|4470.65|9
1605649750000|2020-11-17 21:49:10|4508.69|4470.69|4508.85|4470.85|4508.87|4470.87|4508.59|4470.59|10
1605649760000|2020-11-17 21:49:20|4508.99|4470.99|4508.98|4470.98|4509.15|4471.15|4508.97|4470.97|10
1605649770000|2020-11-17 21:49:30|4509|4471|4509.1|4471.1|4509.15|4471.15|4508.96|4470.96|9
1605649780000|2020-11-17 21:49:40|4508.96|4470.96|4508.5|4470.5|4509.06|4471.06|4508.5|4470.5|9
1605649790000|2020-11-17 21:49:50|4508.33|4470.33|4507.51|4469.51|4508.33|4470.33|4507.28|4469.28|10
1605649800000|2020-11-17 21:50:00|4507.59|4469.59|4508|4470|4508|4470|4507.51|4469.51|9
1605649810000|2020-11-17 21:50:10|4507.82|4469.82|4508.48|4470.48|4508.53|4470.53|4507.82|4469.82|10
1605649820000|2020-11-17 21:50:20|4508.52|4470.52|4508.55|4470.55|4508.63|4470.63|4508.37|4470.37|10
1605649830000|2020-11-17 21:50:30|4508.57|4470.57|4508.78|4470.78|4509.02|4471.02|4508.45|4470.45|10
1605649840000|2020-11-17 21:50:40|4508.77|4470.77|4508.12|4470.12|4508.78|4470.78|4508.12|4470.12|10
1605649850000|2020-11-17 21:50:50|4508.19|4470.19|4508.01|4470.01|4508.2|4470.2|4507.85|4469.85|10
1605649860000|2020-11-17 21:51:00|4507.98|4469.98|4507.96|4469.96|4508.07|4470.07|4507.82|4469.82|10
1605649870000|2020-11-17 21:51:10|4508.07|4470.07|4507.79|4469.79|4508.16|4470.16|4507.79|4469.79|9
1605649880000|2020-11-17 21:51:20|4507.61|4469.61|4507.94|4469.94|4507.99|4469.99|4507.4|4469.4|9
1605649890000|2020-11-17 21:51:30|4508.21|4470.21|4509.45|4471.45|4509.45|4471.45|4508.21|4470.21|10
1605649900000|2020-11-17 21:51:40|4509.92|4471.92|4510.06|4472.06|4510.12|4472.12|4509.92|4471.92|8
1605649910000|2020-11-17 21:51:50|4510.02|4472.02|4509.78|4471.78|4510.15|4472.15|4509.78|4471.78|10
1605649920000|2020-11-17 21:52:00|4509.95|4471.95|4509.77|4471.77|4510.15|4472.15|4509.7|4471.7|10
1605649930000|2020-11-17 21:52:10|4509.6|4471.6|4508.85|4470.85|4509.6|4471.6|4508.85|4470.85|10
1605649940000|2020-11-17 21:52:20|4508.55|4470.55|4508.05|4470.05|4508.67|4470.67|4507.93|4469.93|10
1605649950000|2020-11-17 21:52:30|4507.95|4469.95|4507.94|4469.94|4508.07|4470.07|4507.88|4469.88|10
1605649960000|2020-11-17 21:52:40|4507.81|4469.81|4507.9|4469.9|4508.01|4470.01|4507.8|4469.8|9
1605649970000|2020-11-17 21:52:50|4508.07|4470.07|4508.2|4470.2|4508.2|4470.2|4508.07|4470.07|9
1605649980000|2020-11-17 21:53:00|4508.03|4470.03|4508.36|4470.36|4508.36|4470.36|4508.03|4470.03|10
1605649990000|2020-11-17 21:53:10|4508.43|4470.43|4508.26|4470.26|4508.43|4470.43|4508.05|4470.05|10
1605650000000|2020-11-17 21:53:20|4508.28|4470.28|4508.34|4470.34|4508.39|4470.39|4508.28|4470.28|9
1605650010000|2020-11-17 21:53:30|4508.36|4470.36|4508.46|4470.46|4508.51|4470.51|4508.33|4470.33|8
1605650020000|2020-11-17 21:53:40|4508.58|4470.58|4508.34|4470.34|4508.58|4470.58|4508.33|4470.33|10
1605650030000|2020-11-17 21:53:50|4508.21|4470.21|4507.76|4469.76|4508.23|4470.23|4507.76|4469.76|9
1605650040000|2020-11-17 21:54:00|4507.91|4469.91|4507.91|4469.91|4508.01|4470.01|4507.71|4469.71|10
1605650050000|2020-11-17 21:54:10|4507.95|4469.95|4508.21|4470.21|4508.21|4470.21|4507.77|4469.77|9
1605650060000|2020-11-17 21:54:20|4508.23|4470.23|4507.94|4469.94|4508.23|4470.23|4507.88|4469.88|10
1605650070000|2020-11-17 21:54:30|4507.89|4469.89|4507.47|4469.47|4507.91|4469.91|4507.47|4469.47|9
1605650080000|2020-11-17 21:54:40|4507.45|4469.45|4507.58|4469.58|4507.72|4469.72|4507.45|4469.45|10
1605650090000|2020-11-17 21:54:50|4507.64|4469.64|4508.54|4470.54|4508.54|4470.54|4507.64|4469.64|10
1605650100000|2020-11-17 21:55:00|4508.66|4470.66|4509.53|4471.53|4509.53|4471.53|4508.66|4470.66|10
1605650110000|2020-11-17 21:55:10|4509.87|4471.87|4510.62|4472.62|4510.64|4472.64|4509.87|4471.87|10
1605650120000|2020-11-17 21:55:20|4510.69|4472.69|4511.27|4473.27|4511.27|4473.27|4510.69|4472.69|10
1605650130000|2020-11-17 21:55:30|4511.39|4473.39|4511.74|4473.74|4511.85|4473.85|4511.39|4473.39|9
1605650140000|2020-11-17 21:55:40|4511.73|4473.73|4511.47|4473.47|4511.73|4473.73|4511.24|4473.24|10
1605650150000|2020-11-17 21:55:50|4511.63|4473.63|4512.34|4474.34|4512.35|4474.35|4511.63|4473.63|9
1605650160000|2020-11-17 21:56:00|4512.59|4474.59|4513.19|4475.19|4513.19|4475.19|4512.59|4474.59|10
1605650170000|2020-11-17 21:56:10|4513.17|4475.17|4513.93|4475.93|4513.99|4475.99|4513.12|4475.12|10
1605650180000|2020-11-17 21:56:20|4513.99|4475.99|4514.1|4476.1|4514.1|4476.1|4513.92|4475.92|9
1605650190000|2020-11-17 21:56:30|4514.07|4476.07|4514.03|4476.03|4514.14|4476.14|4513.93|4475.93|10
1605650200000|2020-11-17 21:56:40|4514.02|4476.02|4513.23|4475.23|4514.07|4476.07|4513.18|4475.18|10
1605650210000|2020-11-17 21:56:50|4513.19|4475.19|4512.91|4474.91|4513.19|4475.19|4512.65|4474.65|10
1605650220000|2020-11-17 21:57:00|4513.54|4475.54|4514.08|4476.08|4514.08|4476.08|4513.46|4475.46|10
1605650230000|2020-11-17 21:57:10|4514.32|4476.32|4514.77|4476.77|4514.78|4476.78|4514.32|4476.32|10
1605650240000|2020-11-17 21:57:20|4514.78|4476.78|4515.22|4477.22|4515.24|4477.24|4514.78|4476.78|10
1605650250000|2020-11-17 21:57:30|4515.47|4477.47|4515.58|4477.58|4515.62|4477.62|4515.47|4477.47|10
1605650260000|2020-11-17 21:57:40|4515.6|4477.6|4516.01|4478.01|4516.01|4478.01|4515.6|4477.6|10
1605650270000|2020-11-17 21:57:50|4515.87|4477.87|4515.93|4477.93|4515.94|4477.94|4515.61|4477.61|9
1605650280000|2020-11-17 21:58:00|4515.85|4477.85|4516.05|4478.05|4516.05|4478.05|4515.83|4477.83|9
1605650290000|2020-11-17 21:58:10|4516.06|4478.06|4515.84|4477.84|4516.06|4478.06|4515.79|4477.79|9
1605650300000|2020-11-17 21:58:20|4515.93|4477.93|4516.07|4478.07|4516.07|4478.07|4515.79|4477.79|10
1605650310000|2020-11-17 21:58:30|4516.01|4478.01|4515.65|4477.65|4516.01|4478.01|4515.65|4477.65|10
1605650320000|2020-11-17 21:58:40|4515.66|4477.66|4515.59|4477.59|4515.87|4477.87|4515.59|4477.59|9
1605650330000|2020-11-17 21:58:50|4515.49|4477.49|4515.9|4477.9|4515.9|4477.9|4515.36|4477.36|10
1605650340000|2020-11-17 21:59:00|4516.05|4478.05|4517.75|4479.75|4517.75|4479.75|4516.05|4478.05|10
1605650350000|2020-11-17 21:59:10|4517.9|4479.9|4519.03|4481.03|4519.12|4481.12|4517.9|4479.9|9
1605650360000|2020-11-17 21:59:20|4518.85|4480.85|4518.16|4480.16|4518.85|4480.85|4518.16|4480.16|10
1605650370000|2020-11-17 21:59:30|4518.18|4480.18|4517|4479|4518.18|4480.18|4517|4479|10
1605650380000|2020-11-17 21:59:40|4516.98|4478.98|4516.2|4478.2|4516.98|4478.98|4516.2|4478.2|10
1605650390000|2020-11-17 21:59:50|4516.16|4478.16|4515.81|4477.81|4516.23|4478.23|4515.77|4477.77|10
1605650400000|2020-11-17 22:00:00|4516.14|4478.14|4517.02|4479.02|4517.02|4479.02|4516.14|4478.14|10
1605650410000|2020-11-17 22:00:10|4516.9|4478.9|4517.8|4479.8|4517.89|4479.89|4516.9|4478.9|10
1605650420000|2020-11-17 22:00:20|4517.92|4479.92|4518.05|4480.05|4518.13|4480.13|4517.83|4479.83|10
1605650430000|2020-11-17 22:00:30|4518.03|4480.03|4518.24|4480.24|4518.24|4480.24|4518.03|4480.03|10
1605650440000|2020-11-17 22:00:40|4518|4480|4517.99|4479.99|4518.2|4480.2|4517.99|4479.99|10
1605650450000|2020-11-17 22:00:50|4517.92|4479.92|4517.29|4479.29|4517.99|4479.99|4517.29|4479.29|9
1605650460000|2020-11-17 22:01:00|4517.27|4479.27|4516.54|4478.54|4517.27|4479.27|4516.54|4478.54|10
1605650470000|2020-11-17 22:01:10|4516.48|4478.48|4515.91|4477.91|4516.48|4478.48|4515.91|4477.91|10
1605650480000|2020-11-17 22:01:20|4515.86|4477.86|4514.9|4476.9|4515.86|4477.86|4514.9|4476.9|10
1605650490000|2020-11-17 22:01:30|4514.87|4476.87|4515.09|4477.09|4515.31|4477.31|4514.87|4476.87|9
1605650500000|2020-11-17 22:01:40|4515.15|4477.15|4514.83|4476.83|4515.15|4477.15|4514.77|4476.77|9
1605650510000|2020-11-17 22:01:50|4514.82|4476.82|4514.34|4476.34|4514.82|4476.82|4514.32|4476.32|10
1605650520000|2020-11-17 22:02:00|4514.31|4476.31|4514.68|4476.68|4514.91|4476.91|4514.31|4476.31|10
1605650530000|2020-11-17 22:02:10|4514.84|4476.84|4515.36|4477.36|4515.45|4477.45|4514.84|4476.84|10
1605650540000|2020-11-17 22:02:20|4515.33|4477.33|4514.15|4476.15|4515.33|4477.33|4514.15|4476.15|10
1605650550000|2020-11-17 22:02:30|4514.13|4476.13|4513.94|4475.94|4514.38|4476.38|4513.94|4475.94|10
1605650560000|2020-11-17 22:02:40|4514.31|4476.31|4514.4|4476.4|4514.4|4476.4|4514.12|4476.12|10
1605650570000|2020-11-17 22:02:50|4514.45|4476.45|4514.52|4476.52|4514.65|4476.65|4514.29|4476.29|10
1605650580000|2020-11-17 22:03:00|4514.5|4476.5|4513.92|4475.92|4514.5|4476.5|4513.92|4475.92|10
1605650590000|2020-11-17 22:03:10|4513.83|4475.83|4513.33|4475.33|4513.85|4475.85|4513.33|4475.33|9
1605650600000|2020-11-17 22:03:20|4513.38|4475.38|4513.5|4475.5|4513.5|4475.5|4513.23|4475.23|7
1605650610000|2020-11-17 22:03:30|4513.28|4475.28|4512.96|4474.96|4513.28|4475.28|4512.92|4474.92|10
1605650620000|2020-11-17 22:03:40|4512.89|4474.89|4511.99|4473.99|4512.89|4474.89|4511.99|4473.99|9
1605650630000|2020-11-17 22:03:50|4511.86|4473.86|4511.74|4473.74|4511.86|4473.86|4511.62|4473.62|8
1605650640000|2020-11-17 22:04:00|4511.82|4473.82|4511.75|4473.75|4511.83|4473.83|4511.66|4473.66|9
1605650650000|2020-11-17 22:04:10|4511.79|4473.79|4511.67|4473.67|4511.85|4473.85|4511.45|4473.45|9
1605650660000|2020-11-17 22:04:20|4511.71|4473.71|4511.52|4473.52|4511.78|4473.78|4511.48|4473.48|10
1605650670000|2020-11-17 22:04:30|4511.5|4473.5|4510.82|4472.82|4511.5|4473.5|4510.82|4472.82|9
1605650680000|2020-11-17 22:04:40|4510.81|4472.81|4510.62|4472.62|4510.92|4472.92|4510.62|4472.62|7
1605650690000|2020-11-17 22:04:50|4510.56|4472.56|4509.92|4471.92|4510.56|4472.56|4509.92|4471.92|10
1605650700000|2020-11-17 22:05:00|4509.66|4471.66|4504.23|4466.23|4509.66|4471.66|4504.23|4466.23|10
1605650710000|2020-11-17 22:05:10|4504.21|4466.21|4502.66|4464.66|4504.21|4466.21|4502.66|4464.66|10
1605650720000|2020-11-17 22:05:20|4502.69|4464.69|4501.47|4463.47|4502.69|4464.69|4501.47|4463.47|9
1605650730000|2020-11-17 22:05:30|4501.51|4463.51|4499.77|4461.77|4501.51|4463.51|4499.77|4461.77|10
1605650740000|2020-11-17 22:05:40|4499.29|4461.29|4496.46|4458.46|4499.29|4461.29|4496.3|4458.3|10
1605650750000|2020-11-17 22:05:50|4496.41|4458.41|4497.3|4459.3|4497.32|4459.32|4496.41|4458.41|9
1605650760000|2020-11-17 22:06:00|4497.47|4459.47|4498.45|4460.45|4498.51|4460.51|4497.43|4459.43|10
1605650770000|2020-11-17 22:06:10|4498.69|4460.69|4498.93|4460.93|4499.34|4461.34|4498.69|4460.69|10
1605650780000|2020-11-17 22:06:20|4498.86|4460.86|4499.21|4461.21|4499.32|4461.32|4498.85|4460.85|9
1605650790000|2020-11-17 22:06:30|4499.38|4461.38|4500.51|4462.51|4500.57|4462.57|4499.38|4461.38|9
1605650800000|2020-11-17 22:06:40|4500.49|4462.49|4500.23|4462.23|4500.66|4462.66|4500.23|4462.23|9
1605650810000|2020-11-17 22:06:50|4500.25|4462.25|4499.93|4461.93|4500.25|4462.25|4499.9|4461.9|9
1605650820000|2020-11-17 22:07:00|4500.06|4462.06|4499.86|4461.86|4500.35|4462.35|4499.51|4461.51|9
1605650830000|2020-11-17 22:07:10|4499.83|4461.83|4499.43|4461.43|4499.83|4461.83|4499.25|4461.25|10
1605650840000|2020-11-17 22:07:20|4499.51|4461.51|4500.28|4462.28|4500.28|4462.28|4499.44|4461.44|8
1605650850000|2020-11-17 22:07:30|4500.5|4462.5|4501.17|4463.17|4501.18|4463.18|4500.48|4462.48|10
1605650860000|2020-11-17 22:07:40|4501.31|4463.31|4501.75|4463.75|4501.75|4463.75|4501.31|4463.31|9
1605650870000|2020-11-17 22:07:50|4501.66|4463.66|4501.91|4463.91|4502.05|4464.05|4501.61|4463.61|9
1605650880000|2020-11-17 22:08:00|4501.61|4463.61|4501.22|4463.22|4501.76|4463.76|4501.22|4463.22|8
1605650890000|2020-11-17 22:08:10|4501.23|4463.23|4501|4463|4501.32|4463.32|4501|4463|10
1605650900000|2020-11-17 22:08:20|4501.15|4463.15|4500.76|4462.76|4501.17|4463.17|4500.76|4462.76|9
1605650910000|2020-11-17 22:08:30|4500.55|4462.55|4500.75|4462.75|4501.07|4463.07|4500.55|4462.55|9
1605650920000|2020-11-17 22:08:40|4500.73|4462.73|4499.6|4461.6|4500.75|4462.75|4499.6|4461.6|9
1605650930000|2020-11-17 22:08:50|4499.55|4461.55|4499.38|4461.38|4499.55|4461.55|4499.22|4461.22|10
1605650940000|2020-11-17 22:09:00|4499.2|4461.2|4498.67|4460.67|4499.2|4461.2|4498.67|4460.67|9
1605650950000|2020-11-17 22:09:10|4498.5|4460.5|4497.16|4459.16|4498.5|4460.5|4497.16|4459.16|10
1605650960000|2020-11-17 22:09:20|4496.93|4458.93|4496.13|4458.13|4496.97|4458.97|4496.13|4458.13|10
1605650970000|2020-11-17 22:09:30|4496.21|4458.21|4495.83|4457.83|4496.21|4458.21|4495.83|4457.83|10
1605650980000|2020-11-17 22:09:40|4495.89|4457.89|4495.64|4457.64|4495.89|4457.89|4495.64|4457.64|9
1605650990000|2020-11-17 22:09:50|4495.56|4457.56|4495.49|4457.49|4495.56|4457.56|4495.3|4457.3|10
1605651000000|2020-11-17 22:10:00|4495.55|4457.55|4495.01|4457.01|4495.55|4457.55|4495.01|4457.01|10
1605651010000|2020-11-17 22:10:10|4494.99|4456.99|4493.12|4455.12|4494.99|4456.99|4493.12|4455.12|10
1605651020000|2020-11-17 22:10:20|4492.95|4454.95|4491.62|4453.62|4492.95|4454.95|4491.62|4453.62|10
1605651030000|2020-11-17 22:10:30|4491.36|4453.36|4489.59|4451.59|4491.36|4453.36|4489.59|4451.59|10
1605651040000|2020-11-17 22:10:40|4489.53|4451.53|4487.73|4449.73|4489.53|4451.53|4487.73|4449.73|10
1605651050000|2020-11-17 22:10:50|4487.65|4449.65|4487.81|4449.81|4488.02|4450.02|4487.65|4449.65|8
1605651060000|2020-11-17 22:11:00|4487.75|4449.75|4486.58|4448.58|4487.76|4449.76|4486.58|4448.58|10
1605651070000|2020-11-17 22:11:10|4486.56|4448.56|4486.19|4448.19|4486.68|4448.68|4486.19|4448.19|9
1605651080000|2020-11-17 22:11:20|4485.84|4447.84|4485.34|4447.34|4485.84|4447.84|4485.34|4447.34|10
1605651090000|2020-11-17 22:11:30|4485.16|4447.16|4483.97|4445.97|4485.16|4447.16|4483.97|4445.97|9
1605651100000|2020-11-17 22:11:40|4484.06|4446.06|4482.72|4444.72|4484.06|4446.06|4482.72|4444.72|10
1605651110000|2020-11-17 22:11:50|4482.38|4444.38|4481.97|4443.97|4482.52|4444.52|4481.97|4443.97|10
1605651120000|2020-11-17 22:12:00|4482.16|4444.16|4482.37|4444.37|4482.37|4444.37|4481.94|4443.94|10
1605651130000|2020-11-17 22:12:10|4482.49|4444.49|4483.65|4445.65|4483.72|4445.72|4482.49|4444.49|10
1605651140000|2020-11-17 22:12:20|4483.44|4445.44|4483.63|4445.63|4483.79|4445.79|4483.44|4445.44|9
1605651150000|2020-11-17 22:12:30|4484|4446|4484.37|4446.37|4484.37|4446.37|4483.96|4445.96|9
1605651160000|2020-11-17 22:12:40|4484.39|4446.39|4483.87|4445.87|4484.39|4446.39|4483.78|4445.78|7
1605651170000|2020-11-17 22:12:50|4483.85|4445.85|4483.8|4445.8|4484.03|4446.03|4483.68|4445.68|9
1605651180000|2020-11-17 22:13:00|4483.84|4445.84|4483.43|4445.43|4483.84|4445.84|4483.34|4445.34|10
1605651190000|2020-11-17 22:13:10|4483.44|4445.44|4482.69|4444.69|4483.44|4445.44|4482.65|4444.65|10
1605651200000|2020-11-17 22:13:20|4482.74|4444.74|4483.43|4445.43|4483.43|4445.43|4482.69|4444.69|10
1605651210000|2020-11-17 22:13:30|4483.53|4445.53|4483.88|4445.88|4483.91|4445.91|4483.52|4445.52|10
1605651220000|2020-11-17 22:13:40|4484.08|4446.08|4484.07|4446.07|4484.1|4446.1|4483.8|4445.8|10
1605651230000|2020-11-17 22:13:50|4484.16|4446.16|4485.04|4447.04|4485.09|4447.09|4484.16|4446.16|10
1605651240000|2020-11-17 22:14:00|4485.12|4447.12|4485.53|4447.53|4485.66|4447.66|4485.08|4447.08|10
1605651250000|2020-11-17 22:14:10|4485.56|4447.56|4485.72|4447.72|4485.89|4447.89|4485.56|4447.56|10
1605651260000|2020-11-17 22:14:20|4485.64|4447.64|4486.24|4448.24|4486.25|4448.25|4485.64|4447.64|9
1605651270000|2020-11-17 22:14:30|4486.34|4448.34|4487.07|4449.07|4487.07|4449.07|4486.34|4448.34|10
1605651280000|2020-11-17 22:14:40|4487.01|4449.01|4486.78|4448.78|4487.01|4449.01|4486.78|4448.78|10
1605651290000|2020-11-17 22:14:50|4486.91|4448.91|4487.46|4449.46|4487.46|4449.46|4486.91|4448.91|9
1605651300000|2020-11-17 22:15:00|4487.63|4449.63|4487.92|4449.92|4487.92|4449.92|4487.63|4449.63|10
1605651310000|2020-11-17 22:15:10|4488.14|4450.14|4488.18|4450.18|4488.18|4450.18|4487.92|4449.92|10
1605651320000|2020-11-17 22:15:20|4488.2|4450.2|4488.51|4450.51|4488.54|4450.54|4488.2|4450.2|10
1605651330000|2020-11-17 22:15:30|4488.54|4450.54|4489.07|4451.07|4489.07|4451.07|4488.54|4450.54|10
1605651340000|2020-11-17 22:15:40|4489.04|4451.04|4489.18|4451.18|4489.18|4451.18|4488.81|4450.81|10
1605651350000|2020-11-17 22:15:50|4489.28|4451.28|4489.36|4451.36|4489.38|4451.38|4489.26|4451.26|9
1605651360000|2020-11-17 22:16:00|4489.31|4451.31|4489.29|4451.29|4489.49|4451.49|4489.1|4451.1|10
1605651370000|2020-11-17 22:16:10|4489.5|4451.5|4490.01|4452.01|4490.11|4452.11|4489.5|4451.5|10
1605651380000|2020-11-17 22:16:20|4489.94|4451.94|4490.42|4452.42|4490.46|4452.46|4489.83|4451.83|10
1605651390000|2020-11-17 22:16:30|4490.59|4452.59|4491.36|4453.36|4491.36|4453.36|4490.59|4452.59|9
1605651400000|2020-11-17 22:16:40|4491.52|4453.52|4492.12|4454.12|4492.15|4454.15|4491.52|4453.52|10
1605651410000|2020-11-17 22:16:50|4492.2|4454.2|4492.54|4454.54|4492.55|4454.55|4492.2|4454.2|10
1605651420000|2020-11-17 22:17:00|4492.35|4454.35|4493.35|4455.35|4493.35|4455.35|4492.35|4454.35|10
1605651430000|2020-11-17 22:17:10|4493.43|4455.43|4494.55|4456.55|4494.55|4456.55|4493.43|4455.43|10
1605651440000|2020-11-17 22:17:20|4494.74|4456.74|4495.56|4457.56|4495.56|4457.56|4494.74|4456.74|10
1605651450000|2020-11-17 22:17:30|4495.59|4457.59|4495.8|4457.8|4495.92|4457.92|4495.59|4457.59|10
1605651460000|2020-11-17 22:17:40|4495.82|4457.82|4495.49|4457.49|4495.82|4457.82|4495.48|4457.48|10
1605651470000|2020-11-17 22:17:50|4495.57|4457.57|4495.7|4457.7|4495.83|4457.83|4495.57|4457.57|9
1605651480000|2020-11-17 22:18:00|4495.87|4457.87|4495.98|4457.98|4495.98|4457.98|4495.77|4457.77|10
1605651490000|2020-11-17 22:18:10|4495.97|4457.97|4496.11|4458.11|4496.34|4458.34|4495.97|4457.97|9
1605651500000|2020-11-17 22:18:20|4496.07|4458.07|4495.93|4457.93|4496.08|4458.08|4495.59|4457.59|10
1605651510000|2020-11-17 22:18:30|4495.95|4457.95|4495.68|4457.68|4495.96|4457.96|4495.68|4457.68|9
1605651520000|2020-11-17 22:18:40|4495.56|4457.56|4495.49|4457.49|4495.67|4457.67|4495.31|4457.31|10
1605651530000|2020-11-17 22:18:50|4495.46|4457.46|4494.93|4456.93|4495.46|4457.46|4494.93|4456.93|10
1605651540000|2020-11-17 22:19:00|4494.95|4456.95|4494.46|4456.46|4495.1|4457.1|4494.46|4456.46|9
1605651550000|2020-11-17 22:19:10|4494.63|4456.63|4492.79|4454.79|4494.63|4456.63|4492.79|4454.79|10
1605651560000|2020-11-17 22:19:20|4492.72|4454.72|4490.34|4452.34|4492.72|4454.72|4490.34|4452.34|10
1605651570000|2020-11-17 22:19:30|4490.39|4452.39|4489.7|4451.7|4490.39|4452.39|4489.36|4451.36|10
1605651580000|2020-11-17 22:19:40|4489.49|4451.49|4489.17|4451.17|4489.61|4451.61|4489.17|4451.17|9
1605651590000|2020-11-17 22:19:50|4489.34|4451.34|4488.58|4450.58|4489.34|4451.34|4488.58|4450.58|8
1605651600000|2020-11-17 22:20:00|4488.44|4450.44|4487.9|4449.9|4488.44|4450.44|4487.66|4449.66|10
1605651610000|2020-11-17 22:20:10|4488.04|4450.04|4487.16|4449.16|4488.19|4450.19|4487.16|4449.16|10
1605651620000|2020-11-17 22:20:20|4486.73|4448.73|4486.84|4448.84|4486.95|4448.95|4486.62|4448.62|10
1605651630000|2020-11-17 22:20:30|4486.82|4448.82|4486.73|4448.73|4486.99|4448.99|4486.69|4448.69|10
1605651640000|2020-11-17 22:20:40|4486.87|4448.87|4487.11|4449.11|4487.11|4449.11|4486.83|4448.83|9
1605651650000|2020-11-17 22:20:50|4487.12|4449.12|4486.74|4448.74|4487.31|4449.31|4486.5|4448.5|9
1605651660000|2020-11-17 22:21:00|4486.86|4448.86|4487.45|4449.45|4487.82|4449.82|4486.86|4448.86|9
1605651670000|2020-11-17 22:21:10|4487.44|4449.44|4487.82|4449.82|4487.82|4449.82|4487.44|4449.44|10
1605651680000|2020-11-17 22:21:20|4487.8|4449.8|4488.69|4450.69|4488.69|4450.69|4487.8|4449.8|10
1605651690000|2020-11-17 22:21:30|4488.76|4450.76|4489.6|4451.6|4489.6|4451.6|4488.71|4450.71|10
1605651700000|2020-11-17 22:21:40|4489.68|4451.68|4490.22|4452.22|4490.24|4452.24|4489.68|4451.68|10
1605651710000|2020-11-17 22:21:50|4490.27|4452.27|4490.89|4452.89|4490.89|4452.89|4490.23|4452.23|10
1605651720000|2020-11-17 22:22:00|4490.94|4452.94|4491.97|4453.97|4491.97|4453.97|4490.94|4452.94|9
1605651730000|2020-11-17 22:22:10|4491.95|4453.95|4493.78|4455.78|4493.78|4455.78|4491.93|4453.93|10
1605651740000|2020-11-17 22:22:20|4493.95|4455.95|4494.78|4456.78|4494.78|4456.78|4493.95|4455.95|10
1605651750000|2020-11-17 22:22:30|4495.08|4457.08|4495.43|4457.43|4495.46|4457.46|4495.08|4457.08|10
1605651760000|2020-11-17 22:22:40|4495.34|4457.34|4495.53|4457.53|4495.63|4457.63|4495.23|4457.23|10
1605651770000|2020-11-17 22:22:50|4495.51|4457.51|4495.38|4457.38|4496.13|4458.13|4495.38|4457.38|10
1605651780000|2020-11-17 22:23:00|4495.35|4457.35|4495|4457|4495.35|4457.35|4494.99|4456.99|10
1605651790000|2020-11-17 22:23:10|4494.84|4456.84|4494.97|4456.97|4495|4457|4494.69|4456.69|9
1605651800000|2020-11-17 22:23:20|4495.06|4457.06|4494.94|4456.94|4495.13|4457.13|4494.69|4456.69|10
1605651810000|2020-11-17 22:23:30|4495.02|4457.02|4494.89|4456.89|4495.02|4457.02|4494.89|4456.89|8
1605651820000|2020-11-17 22:23:40|4494.94|4456.94|4494.93|4456.93|4495.01|4457.01|4494.9|4456.9|9
1605651830000|2020-11-17 22:23:50|4494.82|4456.82|4494.61|4456.61|4494.91|4456.91|4494.61|4456.61|9
1605651840000|2020-11-17 22:24:00|4494.62|4456.62|4494.4|4456.4|4494.76|4456.76|4494.3|4456.3|10
1605651850000|2020-11-17 22:24:10|4494.49|4456.49|4494.33|4456.33|4494.51|4456.51|4494.33|4456.33|10
1605651860000|2020-11-17 22:24:20|4494.24|4456.24|4494.03|4456.03|4494.25|4456.25|4493.78|4455.78|9
1605651870000|2020-11-17 22:24:30|4493.99|4455.99|4493.98|4455.98|4494.05|4456.05|4493.93|4455.93|8
1605651880000|2020-11-17 22:24:40|4493.96|4455.96|4493.53|4455.53|4494.12|4456.12|4493.51|4455.51|8
1605651890000|2020-11-17 22:24:50|4493.64|4455.64|4493.69|4455.69|4493.81|4455.81|4493.61|4455.61|9
1605651900000|2020-11-17 22:25:00|4493.85|4455.85|4494.15|4456.15|4494.15|4456.15|4493.49|4455.49|10
1605651910000|2020-11-17 22:25:10|4494.26|4456.26|4494.5|4456.5|4494.5|4456.5|4494.24|4456.24|8
1605651920000|2020-11-17 22:25:20|4494.48|4456.48|4494.57|4456.57|4494.61|4456.61|4494.35|4456.35|10
1605651930000|2020-11-17 22:25:30|4494.56|4456.56|4495.2|4457.2|4495.2|4457.2|4494.56|4456.56|10
1605651940000|2020-11-17 22:25:40|4495.42|4457.42|4496.18|4458.18|4496.23|4458.23|4495.42|4457.42|10
1605651950000|2020-11-17 22:25:50|4496.28|4458.28|4497.93|4459.93|4497.93|4459.93|4496.28|4458.28|9
1605651960000|2020-11-17 22:26:00|4497.94|4459.94|4497.98|4459.98|4498.05|4460.05|4497.79|4459.79|10
1605651970000|2020-11-17 22:26:10|4497.95|4459.95|4498.04|4460.04|4498.2|4460.2|4497.95|4459.95|10
1605651980000|2020-11-17 22:26:20|4497.96|4459.96|4497.82|4459.82|4498.13|4460.13|4497.79|4459.79|10
1605651990000|2020-11-17 22:26:30|4497.5|4459.5|4497.52|4459.52|4497.63|4459.63|4497.38|4459.38|9
1605652000000|2020-11-17 22:26:40|4497.49|4459.49|4498.36|4460.36|4498.45|4460.45|4497.49|4459.49|10
1605652010000|2020-11-17 22:26:50|4498.33|4460.33|4498.44|4460.44|4498.59|4460.59|4498.33|4460.33|9
1605652020000|2020-11-17 22:27:00|4498.62|4460.62|4498.64|4460.64|4498.75|4460.75|4498.59|4460.59|10
1605652030000|2020-11-17 22:27:10|4498.58|4460.58|4498.81|4460.81|4498.87|4460.87|4498.56|4460.56|10
1605652040000|2020-11-17 22:27:20|4498.71|4460.71|4499|4461|4499.06|4461.06|4498.71|4460.71|10
1605652050000|2020-11-17 22:27:30|4499.15|4461.15|4499.38|4461.38|4499.63|4461.63|4499.15|4461.15|10
1605652060000|2020-11-17 22:27:40|4499.31|4461.31|4498.99|4460.99|4499.56|4461.56|4498.98|4460.98|10
1605652070000|2020-11-17 22:27:50|4499.07|4461.07|4499.68|4461.68|4499.75|4461.75|4499.07|4461.07|10
1605652080000|2020-11-17 22:28:00|4499.74|4461.74|4499.73|4461.73|4499.74|4461.74|4499.48|4461.48|9
1605652090000|2020-11-17 22:28:10|4499.78|4461.78|4500.07|4462.07|4500.26|4462.26|4499.78|4461.78|8
1605652100000|2020-11-17 22:28:20|4500.17|4462.17|4500.46|4462.46|4500.46|4462.46|4500.11|4462.11|10
1605652110000|2020-11-17 22:28:30|4500.4|4462.4|4501.14|4463.14|4501.16|4463.16|4500.4|4462.4|10
1605652120000|2020-11-17 22:28:40|4500.94|4462.94|4500.95|4462.95|4501.23|4463.23|4500.94|4462.94|8
1605652130000|2020-11-17 22:28:50|4500.97|4462.97|4501.19|4463.19|4501.49|4463.49|4500.97|4462.97|10
1605652140000|2020-11-17 22:29:00|4501.28|4463.28|4501.6|4463.6|4501.67|4463.67|4501.28|4463.28|10
1605652150000|2020-11-17 22:29:10|4501.56|4463.56|4502.18|4464.18|4502.18|4464.18|4501.54|4463.54|10
1605652160000|2020-11-17 22:29:20|4502.22|4464.22|4502.7|4464.7|4502.7|4464.7|4502.22|4464.22|9
1605652170000|2020-11-17 22:29:30|4502.71|4464.71|4503.1|4465.1|4503.21|4465.21|4502.71|4464.71|9
1605652180000|2020-11-17 22:29:40|4503.09|4465.09|4503.07|4465.07|4503.29|4465.29|4502.96|4464.96|10
1605652190000|2020-11-17 22:29:50|4503.12|4465.12|4503.28|4465.28|4503.47|4465.47|4503.05|4465.05|8
1605652200000|2020-11-17 22:30:00|4503.47|4465.47|4503.73|4465.73|4503.77|4465.77|4503.43|4465.43|10
1605652210000|2020-11-17 22:30:10|4503.83|4465.83|4503.84|4465.84|4504.05|4466.05|4503.83|4465.83|10
1605652220000|2020-11-17 22:30:20|4503.81|4465.81|4503.6|4465.6|4503.89|4465.89|4503.48|4465.48|10
1605652230000|2020-11-17 22:30:30|4503.63|4465.63|4503.27|4465.27|4503.63|4465.63|4503.17|4465.17|10
1605652240000|2020-11-17 22:30:40|4503.31|4465.31|4503.44|4465.44|4503.44|4465.44|4503.07|4465.07|10
1605652250000|2020-11-17 22:30:50|4503.49|4465.49|4503.49|4465.49|4503.74|4465.74|4503.24|4465.24|10
1605652260000|2020-11-17 22:31:00|4503.54|4465.54|4503.01|4465.01|4503.58|4465.58|4502.98|4464.98|10
1605652270000|2020-11-17 22:31:10|4503|4465|4503.09|4465.09|4503.15|4465.15|4502.75|4464.75|10
1605652280000|2020-11-17 22:31:20|4503.18|4465.18|4502.86|4464.86|4503.2|4465.2|4502.82|4464.82|10
1605652290000|2020-11-17 22:31:30|4502.7|4464.7|4502.23|4464.23|4502.7|4464.7|4502.18|4464.18|9
1605652300000|2020-11-17 22:31:40|4502.33|4464.33|4501.88|4463.88|4502.42|4464.42|4501.88|4463.88|9
1605652310000|2020-11-17 22:31:50|4501.91|4463.91|4501.89|4463.89|4501.96|4463.96|4501.47|4463.47|10
1605652320000|2020-11-17 22:32:00|4501.65|4463.65|4502.07|4464.07|4502.07|4464.07|4501.63|4463.63|10
1605652330000|2020-11-17 22:32:10|4502.1|4464.1|4502.32|4464.32|4502.41|4464.41|4502.1|4464.1|10
1605652340000|2020-11-17 22:32:20|4502.44|4464.44|4502.75|4464.75|4502.75|4464.75|4502.37|4464.37|10
1605652350000|2020-11-17 22:32:30|4502.78|4464.78|4503.5|4465.5|4503.5|4465.5|4502.78|4464.78|10
1605652360000|2020-11-17 22:32:40|4503.52|4465.52|4504.23|4466.23|4504.29|4466.29|4503.52|4465.52|9
1605652370000|2020-11-17 22:32:50|4504.26|4466.26|4504.77|4466.77|4504.77|4466.77|4504.22|4466.22|10
1605652380000|2020-11-17 22:33:00|4505.03|4467.03|4504.99|4466.99|4505.2|4467.2|4504.93|4466.93|8
1605652390000|2020-11-17 22:33:10|4505.14|4467.14|4505.95|4467.95|4505.95|4467.95|4505.14|4467.14|10
1605652400000|2020-11-17 22:33:20|4506|4468|4506.82|4468.82|4506.82|4468.82|4506|4468|10
1605652410000|2020-11-17 22:33:30|4506.84|4468.84|4507.11|4469.11|4507.11|4469.11|4506.84|4468.84|9
1605652420000|2020-11-17 22:33:40|4507.21|4469.21|4507.58|4469.58|4507.58|4469.58|4507.05|4469.05|9
1605652430000|2020-11-17 22:33:50|4507.82|4469.82|4508.18|4470.18|4508.18|4470.18|4507.72|4469.72|10
1605652440000|2020-11-17 22:34:00|4508.1|4470.1|4508.87|4470.87|4509.13|4471.13|4508.1|4470.1|9
1605652450000|2020-11-17 22:34:10|4509.29|4471.29|4509.32|4471.32|4509.32|4471.32|4509.06|4471.06|10
1605652460000|2020-11-17 22:34:20|4509.21|4471.21|4509.44|4471.44|4509.49|4471.49|4509.09|4471.09|9
1605652470000|2020-11-17 22:34:30|4509.54|4471.54|4511.95|4473.95|4511.95|4473.95|4509.32|4471.32|10
1605652480000|2020-11-17 22:34:40|4511.84|4473.84|4509.73|4471.73|4512.03|4474.03|4509.73|4471.73|10
1605652490000|2020-11-17 22:34:50|4509.45|4471.45|4510.13|4472.13|4510.13|4472.13|4509.19|4471.19|10
1605652500000|2020-11-17 22:35:00|4509.83|4471.83|4509.47|4471.47|4509.9|4471.9|4509.47|4471.47|10
1605652510000|2020-11-17 22:35:10|4509.45|4471.45|4509.57|4471.57|4509.84|4471.84|4509.09|4471.09|10
1605652520000|2020-11-17 22:35:20|4509.56|4471.56|4510.13|4472.13|4510.2|4472.2|4509.56|4471.56|9
1605652530000|2020-11-17 22:35:30|4510.1|4472.1|4510.25|4472.25|4510.33|4472.33|4510.1|4472.1|10
1605652540000|2020-11-17 22:35:40|4510.29|4472.29|4511.1|4473.1|4511.1|4473.1|4510.18|4472.18|10
1605652550000|2020-11-17 22:35:50|4511.26|4473.26|4511.44|4473.44|4511.6|4473.6|4511.26|4473.26|10
1605652560000|2020-11-17 22:36:00|4511.6|4473.6|4511.99|4473.99|4511.99|4473.99|4511.46|4473.46|10
1605652570000|2020-11-17 22:36:10|4512.08|4474.08|4512.74|4474.74|4512.79|4474.79|4512.08|4474.08|10
1605652580000|2020-11-17 22:36:20|4512.82|4474.82|4513.62|4475.62|4513.77|4475.77|4512.67|4474.67|10
1605652590000|2020-11-17 22:36:30|4513.74|4475.74|4513.94|4475.94|4513.94|4475.94|4513.59|4475.59|10
1605652600000|2020-11-17 22:36:40|4513.99|4475.99|4514.51|4476.51|4514.51|4476.51|4513.84|4475.84|10
1605652610000|2020-11-17 22:36:50|4514.32|4476.32|4514.52|4476.52|4514.61|4476.61|4514.24|4476.24|9
1605652620000|2020-11-17 22:37:00|4514.56|4476.56|4514.88|4476.88|4515.01|4477.01|4514.56|4476.56|10
1605652630000|2020-11-17 22:37:10|4514.91|4476.91|4515.59|4477.59|4515.59|4477.59|4514.89|4476.89|10
1605652640000|2020-11-17 22:37:20|4515.57|4477.57|4515.62|4477.62|4515.62|4477.62|4515.37|4477.37|10
1605652650000|2020-11-17 22:37:30|4515.77|4477.77|4516.2|4478.2|4516.23|4478.23|4515.77|4477.77|9
1605652660000|2020-11-17 22:37:40|4516.41|4478.41|4516.75|4478.75|4516.75|4478.75|4516.41|4478.41|8
1605652670000|2020-11-17 22:37:50|4516.76|4478.76|4517.18|4479.18|4517.18|4479.18|4516.74|4478.74|10
1605652680000|2020-11-17 22:38:00|4517.24|4479.24|4517.36|4479.36|4517.57|4479.57|4517.02|4479.02|10
1605652690000|2020-11-17 22:38:10|4517.45|4479.45|4518.15|4480.15|4518.23|4480.23|4517.45|4479.45|10
1605652700000|2020-11-17 22:38:20|4518.22|4480.22|4518.34|4480.34|4518.49|4480.49|4518.14|4480.14|10
1605652710000|2020-11-17 22:38:30|4518.11|4480.11|4518.28|4480.28|4518.49|4480.49|4518.11|4480.11|9
1605652720000|2020-11-17 22:38:40|4518.51|4480.51|4518.04|4480.04|4518.51|4480.51|4517.89|4479.89|10
1605652730000|2020-11-17 22:38:50|4517.91|4479.91|4517.56|4479.56|4517.91|4479.91|4517.56|4479.56|9
1605652740000|2020-11-17 22:39:00|4517.52|4479.52|4517.72|4479.72|4517.8|4479.8|4517.52|4479.52|9
1605652750000|2020-11-17 22:39:10|4517.87|4479.87|4518.11|4480.11|4518.11|4480.11|4517.76|4479.76|10
1605652760000|2020-11-17 22:39:20|4518.22|4480.22|4518.24|4480.24|4518.39|4480.39|4518.15|4480.15|10
1605652770000|2020-11-17 22:39:30|4518.32|4480.32|4518.54|4480.54|4518.7|4480.7|4518.32|4480.32|10
1605652780000|2020-11-17 22:39:40|4518.49|4480.49|4519.45|4481.45|4519.45|4481.45|4518.49|4480.49|9
1605652790000|2020-11-17 22:39:50|4519.44|4481.44|4520.12|4482.12|4520.12|4482.12|4519.44|4481.44|10
1605652800000|2020-11-17 22:40:00|4520.08|4482.08|4520.11|4482.11|4520.2|4482.2|4519.89|4481.89|10
1605652810000|2020-11-17 22:40:10|4520.2|4482.2|4519.99|4481.99|4520.27|4482.27|4519.99|4481.99|9
1605652820000|2020-11-17 22:40:20|4520.13|4482.13|4519.82|4481.82|4520.16|4482.16|4519.79|4481.79|10
1605652830000|2020-11-17 22:40:30|4519.71|4481.71|4519.9|4481.9|4519.94|4481.94|4519.69|4481.69|8
1605652840000|2020-11-17 22:40:40|4520.08|4482.08|4520.39|4482.39|4520.61|4482.61|4520.08|4482.08|10
1605652850000|2020-11-17 22:40:50|4520.55|4482.55|4520.92|4482.92|4521.03|4483.03|4520.55|4482.55|9
1605652860000|2020-11-17 22:41:00|4521.02|4483.02|4520.9|4482.9|4521.15|4483.15|4520.75|4482.75|10
1605652870000|2020-11-17 22:41:10|4520.83|4482.83|4521.11|4483.11|4521.11|4483.11|4520.68|4482.68|10
1605652880000|2020-11-17 22:41:20|4521.12|4483.12|4521.49|4483.49|4521.49|4483.49|4521.11|4483.11|10
1605652890000|2020-11-17 22:41:30|4521.48|4483.48|4521.88|4483.88|4521.88|4483.88|4521.47|4483.47|10
1605652900000|2020-11-17 22:41:40|4521.96|4483.96|4522.35|4484.35|4522.35|4484.35|4521.86|4483.86|10
1605652910000|2020-11-17 22:41:50|4522.27|4484.27|4522.85|4484.85|4522.89|4484.89|4522.27|4484.27|10
1605652920000|2020-11-17 22:42:00|4522.86|4484.86|4523.32|4485.32|4523.34|4485.34|4522.86|4484.86|10
1605652930000|2020-11-17 22:42:10|4523.33|4485.33|4523.53|4485.53|4523.69|4485.69|4523.27|4485.27|10
1605652940000|2020-11-17 22:42:20|4523.54|4485.54|4523.8|4485.8|4523.83|4485.83|4523.54|4485.54|10
1605652950000|2020-11-17 22:42:30|4523.86|4485.86|4523.99|4485.99|4523.99|4485.99|4523.71|4485.71|9
1605652960000|2020-11-17 22:42:40|4523.97|4485.97|4523.71|4485.71|4523.97|4485.97|4523.49|4485.49|10
1605652970000|2020-11-17 22:42:50|4523.69|4485.69|4523.67|4485.67|4523.92|4485.92|4523.67|4485.67|8
1605652980000|2020-11-17 22:43:00|4523.76|4485.76|4524.03|4486.03|4524.03|4486.03|4523.7|4485.7|9
1605652990000|2020-11-17 22:43:10|4524.16|4486.16|4524.24|4486.24|4524.36|4486.36|4524.16|4486.16|10
1605653000000|2020-11-17 22:43:20|4524.41|4486.41|4524.48|4486.48|4524.48|4486.48|4524.35|4486.35|6
1605653010000|2020-11-17 22:43:30|4524.39|4486.39|4524.52|4486.52|4524.52|4486.52|4524.29|4486.29|9
1605653020000|2020-11-17 22:43:40|4524.6|4486.6|4524.44|4486.44|4524.71|4486.71|4524.44|4486.44|8
1605653030000|2020-11-17 22:43:50|4524.43|4486.43|4524.64|4486.64|4524.73|4486.73|4524.43|4486.43|8
1605653040000|2020-11-17 22:44:00|4524.66|4486.66|4525|4487|4525.04|4487.04|4524.66|4486.66|10
1605653050000|2020-11-17 22:44:10|4524.98|4486.98|4525.33|4487.33|4525.33|4487.33|4524.85|4486.85|10
1605653060000|2020-11-17 22:44:20|4525.52|4487.52|4525.83|4487.83|4525.83|4487.83|4525.52|4487.52|9
1605653070000|2020-11-17 22:44:30|4525.88|4487.88|4525.81|4487.81|4526.06|4488.06|4525.79|4487.79|10
1605653080000|2020-11-17 22:44:40|4525.82|4487.82|4526.33|4488.33|4526.47|4488.47|4525.82|4487.82|10
1605653090000|2020-11-17 22:44:50|4526.21|4488.21|4526.46|4488.46|4526.59|4488.59|4526.21|4488.21|9
1605653100000|2020-11-17 22:45:00|4526.63|4488.63|4527.38|4489.38|4527.38|4489.38|4526.53|4488.53|10
1605653110000|2020-11-17 22:45:10|4527.49|4489.49|4527.7|4489.7|4527.9|4489.9|4527.49|4489.49|7
1605653120000|2020-11-17 22:45:20|4527.61|4489.61|4527.94|4489.94|4527.94|4489.94|4527.59|4489.59|10
1605653130000|2020-11-17 22:45:30|4528.19|4490.19|4529.03|4491.03|4529.03|4491.03|4528.19|4490.19|10
1605653140000|2020-11-17 22:45:40|4529.29|4491.29|4528.63|4490.63|4529.29|4491.29|4528.46|4490.46|10
1605653150000|2020-11-17 22:45:50|4528.69|4490.69|4528.43|4490.43|4528.69|4490.69|4528.36|4490.36|10
1605653160000|2020-11-17 22:46:00|4528.51|4490.51|4530.24|4492.24|4530.24|4492.24|4528.51|4490.51|10
1605653170000|2020-11-17 22:46:10|4530.32|4492.32|4531.83|4493.83|4531.83|4493.83|4530.32|4492.32|10
1605653180000|2020-11-17 22:46:20|4531.92|4493.92|4532.05|4494.05|4532.43|4494.43|4531.92|4493.92|10
1605653190000|2020-11-17 22:46:30|4532.5|4494.5|4532.24|4494.24|4532.5|4494.5|4532.06|4494.06|10
1605653200000|2020-11-17 22:46:40|4532.17|4494.17|4531.75|4493.75|4532.24|4494.24|4531.75|4493.75|10
1605653210000|2020-11-17 22:46:50|4531.64|4493.64|4530.38|4492.38|4531.64|4493.64|4530.38|4492.38|9
1605653220000|2020-11-17 22:47:00|4530.23|4492.23|4527.9|4489.9|4530.23|4492.23|4527.9|4489.9|10
1605653230000|2020-11-17 22:47:10|4527.85|4489.85|4527.28|4489.28|4527.97|4489.97|4527.28|4489.28|10
1605653240000|2020-11-17 22:47:20|4527.21|4489.21|4526.6|4488.6|4527.21|4489.21|4526.6|4488.6|8
1605653250000|2020-11-17 22:47:30|4526.39|4488.39|4525.98|4487.98|4526.39|4488.39|4525.98|4487.98|10
1605653260000|2020-11-17 22:47:40|4525.89|4487.89|4524.99|4486.99|4526.02|4488.02|4524.99|4486.99|10
1605653270000|2020-11-17 22:47:50|4524.94|4486.94|4524.1|4486.1|4524.94|4486.94|4524.1|4486.1|10
1605653280000|2020-11-17 22:48:00|4524.31|4486.31|4523.63|4485.63|4524.31|4486.31|4523.63|4485.63|10
1605653290000|2020-11-17 22:48:10|4523.65|4485.65|4523.29|4485.29|4523.67|4485.67|4523.24|4485.24|10
1605653300000|2020-11-17 22:48:20|4523.28|4485.28|4523.42|4485.42|4523.62|4485.62|4523.28|4485.28|9
1605653310000|2020-11-17 22:48:30|4523.4|4485.4|4523.42|4485.42|4523.66|4485.66|4523.4|4485.4|9
1605653320000|2020-11-17 22:48:40|4523.44|4485.44|4523.37|4485.37|4523.44|4485.44|4522.87|4484.87|10
1605653330000|2020-11-17 22:48:50|4523.38|4485.38|4523.46|4485.46|4523.67|4485.67|4523.33|4485.33|10
1605653340000|2020-11-17 22:49:00|4523.51|4485.51|4523.21|4485.21|4523.57|4485.57|4523.21|4485.21|9
1605653350000|2020-11-17 22:49:10|4523.3|4485.3|4523.39|4485.39|4523.47|4485.47|4523.28|4485.28|10
1605653360000|2020-11-17 22:49:20|4523.17|4485.17|4523.27|4485.27|4523.38|4485.38|4523.04|4485.04|9
1605653370000|2020-11-17 22:49:30|4523.25|4485.25|4522.92|4484.92|4523.31|4485.31|4522.92|4484.92|10
1605653380000|2020-11-17 22:49:40|4523.11|4485.11|4523.33|4485.33|4523.33|4485.33|4522.93|4484.93|10
1605653390000|2020-11-17 22:49:50|4523.46|4485.46|4523.77|4485.77|4523.97|4485.97|4523.46|4485.46|9
1605653400000|2020-11-17 22:50:00|4523.89|4485.89|4525.4|4487.4|4525.4|4487.4|4523.83|4485.83|10
1605653410000|2020-11-17 22:50:10|4525.69|4487.69|4526.22|4488.22|4526.22|4488.22|4525.69|4487.69|10
1605653420000|2020-11-17 22:50:20|4526.27|4488.27|4526.6|4488.6|4526.86|4488.86|4526.27|4488.27|10
1605653430000|2020-11-17 22:50:30|4526.65|4488.65|4527.02|4489.02|4527.21|4489.21|4526.63|4488.63|10
1605653440000|2020-11-17 22:50:40|4527.17|4489.17|4527.71|4489.71|4527.71|4489.71|4527.17|4489.17|10
1605653450000|2020-11-17 22:50:50|4527.86|4489.86|4527.82|4489.82|4528.03|4490.03|4527.81|4489.81|10
1605653460000|2020-11-17 22:51:00|4527.96|4489.96|4528.33|4490.33|4528.57|4490.57|4527.96|4489.96|10
1605653470000|2020-11-17 22:51:10|4528.41|4490.41|4528.98|4490.98|4528.98|4490.98|4528.41|4490.41|10
1605653480000|2020-11-17 22:51:20|4528.99|4490.99|4529.52|4491.52|4529.52|4491.52|4528.99|4490.99|10
1605653490000|2020-11-17 22:51:30|4529.7|4491.7|4529.61|4491.61|4529.99|4491.99|4529.57|4491.57|10
1605653500000|2020-11-17 22:51:40|4529.8|4491.8|4529.94|4491.94|4530.07|4492.07|4529.8|4491.8|10
1605653510000|2020-11-17 22:51:50|4529.91|4491.91|4530.64|4492.64|4530.64|4492.64|4529.91|4491.91|10
1605653520000|2020-11-17 22:52:00|4530.45|4492.45|4530.75|4492.75|4530.88|4492.88|4530.45|4492.45|10
1605653530000|2020-11-17 22:52:10|4530.84|4492.84|4531.26|4493.26|4531.26|4493.26|4530.76|4492.76|8
1605653540000|2020-11-17 22:52:20|4531.4|4493.4|4531.17|4493.17|4531.49|4493.49|4531.17|4493.17|10
1605653550000|2020-11-17 22:52:30|4531.23|4493.23|4531.26|4493.26|4531.4|4493.4|4531.16|4493.16|10
1605653560000|2020-11-17 22:52:40|4531.16|4493.16|4531.25|4493.25|4531.25|4493.25|4530.97|4492.97|9
1605653570000|2020-11-17 22:52:50|4531.36|4493.36|4531.78|4493.78|4531.78|4493.78|4531.31|4493.31|10
1605653580000|2020-11-17 22:53:00|4531.74|4493.74|4531.93|4493.93|4532.21|4494.21|4531.74|4493.74|9
1605653590000|2020-11-17 22:53:10|4531.98|4493.98|4532.03|4494.03|4532.28|4494.28|4531.98|4493.98|10
1605653600000|2020-11-17 22:53:20|4531.93|4493.93|4532|4494|4532|4494|4531.74|4493.74|9
1605653610000|2020-11-17 22:53:30|4531.82|4493.82|4532.21|4494.21|4532.21|4494.21|4531.82|4493.82|10
1605653620000|2020-11-17 22:53:40|4532.19|4494.19|4532.63|4494.63|4532.63|4494.63|4532.07|4494.07|9
1605653630000|2020-11-17 22:53:50|4532.62|4494.62|4532.84|4494.84|4533.04|4495.04|4532.53|4494.53|9
1605653640000|2020-11-17 22:54:00|4532.82|4494.82|4532.49|4494.49|4533|4495|4532.47|4494.47|10
1605653650000|2020-11-17 22:54:10|4532.48|4494.48|4532.31|4494.31|4532.5|4494.5|4532.21|4494.21|10
1605653660000|2020-11-17 22:54:20|4532.27|4494.27|4531.99|4493.99|4532.27|4494.27|4531.72|4493.72|10
1605653670000|2020-11-17 22:54:30|4531.92|4493.92|4531.63|4493.63|4532.08|4494.08|4531.63|4493.63|10
1605653680000|2020-11-17 22:54:40|4531.58|4493.58|4530.91|4492.91|4531.64|4493.64|4530.87|4492.87|10
1605653690000|2020-11-17 22:54:50|4531.01|4493.01|4530.31|4492.31|4531.15|4493.15|4530.31|4492.31|9
1605653700000|2020-11-17 22:55:00|4530.36|4492.36|4529.51|4491.51|4530.43|4492.43|4529.51|4491.51|10
1605653710000|2020-11-17 22:55:10|4529.49|4491.49|4529.35|4491.35|4529.61|4491.61|4529.35|4491.35|8
1605653720000|2020-11-17 22:55:20|4529.3|4491.3|4528.92|4490.92|4529.5|4491.5|4528.92|4490.92|10
1605653730000|2020-11-17 22:55:30|4528.89|4490.89|4527.93|4489.93|4528.89|4490.89|4527.93|4489.93|10
1605653740000|2020-11-17 22:55:40|4527.52|4489.52|4526.12|4488.12|4527.52|4489.52|4526.12|4488.12|10
1605653750000|2020-11-17 22:55:50|4526.13|4488.13|4525.13|4487.13|4526.13|4488.13|4524.99|4486.99|10
1605653760000|2020-11-17 22:56:00|4525.06|4487.06|4525.01|4487.01|4525.06|4487.06|4524.8|4486.8|10
1605653770000|2020-11-17 22:56:10|4525.02|4487.02|4525.01|4487.01|4525.21|4487.21|4524.95|4486.95|10
1605653780000|2020-11-17 22:56:20|4525.11|4487.11|4524.5|4486.5|4525.14|4487.14|4524.5|4486.5|9
1605653790000|2020-11-17 22:56:30|4524.46|4486.46|4524.68|4486.68|4524.74|4486.74|4524.38|4486.38|10
1605653800000|2020-11-17 22:56:40|4524.69|4486.69|4524.73|4486.73|4524.74|4486.74|4524.58|4486.58|9
1605653810000|2020-11-17 22:56:50|4524.86|4486.86|4525.24|4487.24|4525.24|4487.24|4524.81|4486.81|10
1605653820000|2020-11-17 22:57:00|4525.23|4487.23|4525.61|4487.61|4525.61|4487.61|4525.23|4487.23|9
1605653830000|2020-11-17 22:57:10|4525.68|4487.68|4526.15|4488.15|4526.15|4488.15|4525.67|4487.67|10
1605653840000|2020-11-17 22:57:20|4526.16|4488.16|4526.48|4488.48|4526.48|4488.48|4526.08|4488.08|10
1605653850000|2020-11-17 22:57:30|4526.39|4488.39|4526.3|4488.3|4526.48|4488.48|4526.26|4488.26|9
1605653860000|2020-11-17 22:57:40|4526.31|4488.31|4526.17|4488.17|4526.31|4488.31|4526.05|4488.05|10
1605653870000|2020-11-17 22:57:50|4526.05|4488.05|4526.02|4488.02|4526.2|4488.2|4526.02|4488.02|9
1605653880000|2020-11-17 22:58:00|4526.21|4488.21|4526.35|4488.35|4526.45|4488.45|4526.21|4488.21|9
1605653890000|2020-11-17 22:58:10|4526.47|4488.47|4526.42|4488.42|4526.49|4488.49|4526.26|4488.26|9
1605653900000|2020-11-17 22:58:20|4526.4|4488.4|4526.56|4488.56|4526.64|4488.64|4526.4|4488.4|9
1605653910000|2020-11-17 22:58:30|4526.53|4488.53|4527.03|4489.03|4527.03|4489.03|4526.53|4488.53|9
1605653920000|2020-11-17 22:58:40|4526.96|4488.96|4527.34|4489.34|4527.42|4489.42|4526.84|4488.84|10
1605653930000|2020-11-17 22:58:50|4527.26|4489.26|4528.03|4490.03|4528.08|4490.08|4527.26|4489.26|10
1605653940000|2020-11-17 22:59:00|4528.2|4490.2|4528.49|4490.49|4528.56|4490.56|4528.2|4490.2|9
1605653950000|2020-11-17 22:59:10|4528.61|4490.61|4529.06|4491.06|4529.06|4491.06|4528.42|4490.42|10
1605653960000|2020-11-17 22:59:20|4529.11|4491.11|4529.57|4491.57|4529.67|4491.67|4529.11|4491.11|10
1605653970000|2020-11-17 22:59:30|4529.51|4491.51|4529.74|4491.74|4529.88|4491.88|4529.51|4491.51|10
1605653980000|2020-11-17 22:59:40|4529.86|4491.86|4530.01|4492.01|4530.02|4492.02|4529.86|4491.86|9
1605653990000|2020-11-17 22:59:50|4529.92|4491.92|4530.23|4492.23|4530.23|4492.23|4529.89|4491.89|10
1605654000000|2020-11-17 23:00:00|4530.16|4492.16|4530.5|4492.5|4530.5|4492.5|4530.16|4492.16|8
1605654010000|2020-11-17 23:00:10|4530.48|4492.48|4530.25|4492.25|4530.66|4492.66|4530.01|4492.01|10
1605654020000|2020-11-17 23:00:20|4530.22|4492.22|4530.49|4492.49|4530.58|4492.58|4530.07|4492.07|8
1605654030000|2020-11-17 23:00:30|4530.32|4492.32|4529.97|4491.97|4530.32|4492.32|4529.96|4491.96|10
1605654040000|2020-11-17 23:00:40|4529.88|4491.88|4530.19|4492.19|4530.22|4492.22|4529.88|4491.88|10
1605654050000|2020-11-17 23:00:50|4530.21|4492.21|4530.29|4492.29|4530.41|4492.41|4530.15|4492.15|10
1605654060000|2020-11-17 23:01:00|4530.31|4492.31|4530.43|4492.43|4530.43|4492.43|4530.11|4492.11|10
1605654070000|2020-11-17 23:01:10|4530.7|4492.7|4530.89|4492.89|4530.89|4492.89|4530.6|4492.6|10
1605654080000|2020-11-17 23:01:20|4530.77|4492.77|4530.45|4492.45|4530.88|4492.88|4530.45|4492.45|9
1605654090000|2020-11-17 23:01:30|4530.48|4492.48|4530.27|4492.27|4530.48|4492.48|4530.24|4492.24|10
1605654100000|2020-11-17 23:01:40|4530.28|4492.28|4530.54|4492.54|4530.54|4492.54|4530.2|4492.2|7
1605654110000|2020-11-17 23:01:50|4530.42|4492.42|4530.48|4492.48|4530.54|4492.54|4530.37|4492.37|9
1605654120000|2020-11-17 23:02:00|4530.47|4492.47|4530.54|4492.54|4530.61|4492.61|4530.38|4492.38|10
1605654130000|2020-11-17 23:02:10|4530.5|4492.5|4530.63|4492.63|4530.63|4492.63|4530.36|4492.36|10
1605654140000|2020-11-17 23:02:20|4530.67|4492.67|4530.97|4492.97|4531.08|4493.08|4530.55|4492.55|8
1605654150000|2020-11-17 23:02:30|4531.06|4493.06|4531.15|4493.15|4531.37|4493.37|4531.06|4493.06|10
1605654160000|2020-11-17 23:02:40|4531.14|4493.14|4531.19|4493.19|4531.2|4493.2|4531.09|4493.09|10
1605654170000|2020-11-17 23:02:50|4531.15|4493.15|4531.16|4493.16|4531.42|4493.42|4531.02|4493.02|10
1605654180000|2020-11-17 23:03:00|4531.14|4493.14|4530.66|4492.66|4531.41|4493.41|4530.66|4492.66|10
1605654190000|2020-11-17 23:03:10|4530.58|4492.58|4530.82|4492.82|4530.85|4492.85|4530.57|4492.57|9
1605654200000|2020-11-17 23:03:20|4530.84|4492.84|4530.64|4492.64|4530.84|4492.84|4530.53|4492.53|9
1605654210000|2020-11-17 23:03:30|4530.48|4492.48|4529.76|4491.76|4530.48|4492.48|4529.62|4491.62|10
1605654220000|2020-11-17 23:03:40|4529.62|4491.62|4529.13|4491.13|4529.67|4491.67|4529.13|4491.13|9
1605654230000|2020-11-17 23:03:50|4529.17|4491.17|4528.86|4490.86|4529.17|4491.17|4528.44|4490.44|10
1605654240000|2020-11-17 23:04:00|4528.8|4490.8|4528.69|4490.69|4528.87|4490.87|4528.69|4490.69|10
1605654250000|2020-11-17 23:04:10|4528.77|4490.77|4528.84|4490.84|4528.87|4490.87|4528.7|4490.7|10
1605654260000|2020-11-17 23:04:20|4529.06|4491.06|4529.05|4491.05|4529.06|4491.06|4528.86|4490.86|10
1605654270000|2020-11-17 23:04:30|4529.16|4491.16|4529.36|4491.36|4529.36|4491.36|4529.16|4491.16|10
1605654280000|2020-11-17 23:04:40|4529.35|4491.35|4529.15|4491.15|4529.55|4491.55|4529.15|4491.15|9
1605654290000|2020-11-17 23:04:50|4529.11|4491.11|4529.05|4491.05|4529.21|4491.21|4528.96|4490.96|10
1605654300000|2020-11-17 23:05:00|4528.85|4490.85|4530.91|4492.91|4530.95|4492.95|4528.85|4490.85|10
1605654310000|2020-11-17 23:05:10|4530.92|4492.92|4531.46|4493.46|4531.56|4493.56|4530.92|4492.92|10
1605654320000|2020-11-17 23:05:20|4531.56|4493.56|4531.54|4493.54|4531.61|4493.61|4531.38|4493.38|10
1605654330000|2020-11-17 23:05:30|4531.38|4493.38|4531.14|4493.14|4531.49|4493.49|4531.14|4493.14|10
1605654340000|2020-11-17 23:05:40|4531.26|4493.26|4531.26|4493.26|4531.28|4493.28|4531.13|4493.13|10
1605654350000|2020-11-17 23:05:50|4531.15|4493.15|4532.08|4494.08|4532.08|4494.08|4531.15|4493.15|10
1605654360000|2020-11-17 23:06:00|4531.96|4493.96|4531.65|4493.65|4531.96|4493.96|4531.47|4493.47|9
1605654370000|2020-11-17 23:06:10|4531.7|4493.7|4532.04|4494.04|4532.04|4494.04|4531.67|4493.67|9
1605654380000|2020-11-17 23:06:20|4531.94|4493.94|4531.36|4493.36|4531.94|4493.94|4531.36|4493.36|7
1605654390000|2020-11-17 23:06:30|4531.27|4493.27|4531.34|4493.34|4531.66|4493.66|4531.27|4493.27|10
1605654400000|2020-11-17 23:06:40|4531.38|4493.38|4531.66|4493.66|4531.79|4493.79|4531.32|4493.32|10
1605654410000|2020-11-17 23:06:50|4531.67|4493.67|4531.62|4493.62|4531.67|4493.67|4531.5|4493.5|10
1605654420000|2020-11-17 23:07:00|4531.63|4493.63|4532.07|4494.07|4532.07|4494.07|4531.42|4493.42|9
1605654430000|2020-11-17 23:07:10|4532.12|4494.12|4531.58|4493.58|4532.17|4494.17|4531.58|4493.58|8
1605654440000|2020-11-17 23:07:20|4531.56|4493.56|4531.84|4493.84|4531.84|4493.84|4531.46|4493.46|10
1605654450000|2020-11-17 23:07:30|4532.07|4494.07|4533.14|4495.14|4533.14|4495.14|4532.07|4494.07|9
1605654460000|2020-11-17 23:07:40|4533.18|4495.18|4533.43|4495.43|4533.59|4495.59|4533.18|4495.18|9
1605654470000|2020-11-17 23:07:50|4533.44|4495.44|4533.93|4495.93|4533.93|4495.93|4533.44|4495.44|10
1605654480000|2020-11-17 23:08:00|4533.96|4495.96|4534.53|4496.53|4534.53|4496.53|4533.96|4495.96|10
1605654490000|2020-11-17 23:08:10|4534.48|4496.48|4534.39|4496.39|4534.74|4496.74|4534.39|4496.39|10
1605654500000|2020-11-17 23:08:20|4534.6|4496.6|4534.55|4496.55|4534.79|4496.79|4534.55|4496.55|9
1605654510000|2020-11-17 23:08:30|4534.37|4496.37|4534.81|4496.81|4534.81|4496.81|4534.31|4496.31|9
1605654520000|2020-11-17 23:08:40|4534.82|4496.82|4537.25|4499.25|4537.25|4499.25|4534.82|4496.82|10
1605654530000|2020-11-17 23:08:50|4537.61|4499.61|4538.8|4500.8|4538.88|4500.88|4537.6|4499.6|10
1605654540000|2020-11-17 23:09:00|4538.77|4500.77|4539.33|4501.33|4539.33|4501.33|4538.77|4500.77|9
1605654550000|2020-11-17 23:09:10|4539.59|4501.59|4540.24|4502.24|4540.24|4502.24|4539.58|4501.58|10
1605654560000|2020-11-17 23:09:20|4540.13|4502.13|4540.66|4502.66|4540.66|4502.66|4540.01|4502.01|10
1605654570000|2020-11-17 23:09:30|4540.78|4502.78|4540.68|4502.68|4540.84|4502.84|4540.67|4502.67|10
1605654580000|2020-11-17 23:09:40|4540.82|4502.82|4540.78|4502.78|4540.9|4502.9|4540.72|4502.72|9
1605654590000|2020-11-17 23:09:50|4540.93|4502.93|4540.9|4502.9|4541.13|4503.13|4540.77|4502.77|10
1605654600000|2020-11-17 23:10:00|4540.82|4502.82|4540.83|4502.83|4540.97|4502.97|4540.65|4502.65|9
1605654610000|2020-11-17 23:10:10|4540.93|4502.93|4541.27|4503.27|4541.36|4503.36|4540.78|4502.78|10
1605654620000|2020-11-17 23:10:20|4541.29|4503.29|4541.86|4503.86|4541.86|4503.86|4541.26|4503.26|10
1605654630000|2020-11-17 23:10:30|4541.97|4503.97|4542.08|4504.08|4542.26|4504.26|4541.93|4503.93|8
1605654640000|2020-11-17 23:10:40|4541.99|4503.99|4541.42|4503.42|4541.99|4503.99|4541.28|4503.28|10
1605654650000|2020-11-17 23:10:50|4541.39|4503.39|4541.18|4503.18|4541.5|4503.5|4541.18|4503.18|9
1605654660000|2020-11-17 23:11:00|4541.25|4503.25|4541.15|4503.15|4541.25|4503.25|4540.88|4502.88|7
1605654670000|2020-11-17 23:11:10|4541.12|4503.12|4541.45|4503.45|4541.62|4503.62|4541.08|4503.08|9
1605654680000|2020-11-17 23:11:20|4541.43|4503.43|4541.48|4503.48|4541.78|4503.78|4541.42|4503.42|10
1605654690000|2020-11-17 23:11:30|4541.5|4503.5|4541.53|4503.53|4541.62|4503.62|4541.44|4503.44|10
1605654700000|2020-11-17 23:11:40|4541.48|4503.48|4541.18|4503.18|4541.55|4503.55|4541.18|4503.18|10
1605654710000|2020-11-17 23:11:50|4541.11|4503.11|4541.35|4503.35|4541.5|4503.5|4541.11|4503.11|9
1605654720000|2020-11-17 23:12:00|4541.38|4503.38|4541.92|4503.92|4541.92|4503.92|4541.38|4503.38|9
1605654730000|2020-11-17 23:12:10|4542.04|4504.04|4542.38|4504.38|4542.42|4504.42|4542.04|4504.04|10
1605654740000|2020-11-17 23:12:20|4542.39|4504.39|4542.52|4504.52|4542.81|4504.81|4542.39|4504.39|9
1605654750000|2020-11-17 23:12:30|4542.45|4504.45|4542.68|4504.68|4542.68|4504.68|4542.44|4504.44|10
1605654760000|2020-11-17 23:12:40|4542.5|4504.5|4542.51|4504.51|4542.67|4504.67|4542.35|4504.35|10
1605654770000|2020-11-17 23:12:50|4542.22|4504.22|4542.13|4504.13|4542.41|4504.41|4542.13|4504.13|10
1605654780000|2020-11-17 23:13:00|4542.16|4504.16|4541.79|4503.79|4542.55|4504.55|4541.79|4503.79|9
1605654790000|2020-11-17 23:13:10|4541.71|4503.71|4540.65|4502.65|4541.71|4503.71|4540.61|4502.61|9
1605654800000|2020-11-17 23:13:20|4540.78|4502.78|4540.58|4502.58|4540.99|4502.99|4540.49|4502.49|9
1605654810000|2020-11-17 23:13:30|4540.62|4502.62|4540.58|4502.58|4540.62|4502.62|4540.31|4502.31|8
1605654820000|2020-11-17 23:13:40|4540.61|4502.61|4540.81|4502.81|4540.81|4502.81|4540.45|4502.45|10
1605654830000|2020-11-17 23:13:50|4540.8|4502.8|4540.91|4502.91|4540.94|4502.94|4540.66|4502.66|9
1605654840000|2020-11-17 23:14:00|4540.95|4502.95|4541.11|4503.11|4541.17|4503.17|4540.9|4502.9|7
1605654850000|2020-11-17 23:14:10|4541.12|4503.12|4541.52|4503.52|4541.52|4503.52|4540.85|4502.85|7
1605654860000|2020-11-17 23:14:20|4541.68|4503.68|4542.71|4504.71|4542.71|4504.71|4541.68|4503.68|10
1605654870000|2020-11-17 23:14:30|4543.28|4505.28|4545.47|4507.47|4545.47|4507.47|4543.28|4505.28|9
1605654880000|2020-11-17 23:14:40|4545.55|4507.55|4545.19|4507.19|4545.68|4507.68|4545.19|4507.19|10
1605654890000|2020-11-17 23:14:50|4545.21|4507.21|4543.99|4505.99|4545.24|4507.24|4543.97|4505.97|9
1605654900000|2020-11-17 23:15:00|4543.88|4505.88|4543.65|4505.65|4543.88|4505.88|4543.36|4505.36|8
1605654910000|2020-11-17 23:15:10|4543.9|4505.9|4543.76|4505.76|4544.05|4506.05|4543.65|4505.65|10
1605654920000|2020-11-17 23:15:20|4543.68|4505.68|4542.29|4504.29|4543.76|4505.76|4542.29|4504.29|10
1605654930000|2020-11-17 23:15:30|4542.22|4504.22|4541.57|4503.57|4542.22|4504.22|4541.48|4503.48|10
1605654940000|2020-11-17 23:15:40|4541.26|4503.26|4540.8|4502.8|4541.26|4503.26|4540.73|4502.73|10
1605654950000|2020-11-17 23:15:50|4540.51|4502.51|4540.44|4502.44|4540.51|4502.51|4540.23|4502.23|8
1605654960000|2020-11-17 23:16:00|4540.34|4502.34|4539.65|4501.65|4540.34|4502.34|4539.5|4501.5|10
1605654970000|2020-11-17 23:16:10|4539.45|4501.45|4538.49|4500.49|4539.45|4501.45|4538.49|4500.49|10
1605654980000|2020-11-17 23:16:20|4538.48|4500.48|4537.54|4499.54|4538.48|4500.48|4537.54|4499.54|10
1605654990000|2020-11-17 23:16:30|4537.66|4499.66|4538.55|4500.55|4538.67|4500.67|4537.66|4499.66|9
1605655000000|2020-11-17 23:16:40|4538.88|4500.88|4538.78|4500.78|4539.07|4501.07|4538.78|4500.78|10
1605655010000|2020-11-17 23:16:50|4538.8|4500.8|4538.3|4500.3|4538.8|4500.8|4538.06|4500.06|9
1605655020000|2020-11-17 23:17:00|4538.41|4500.41|4539.29|4501.29|4539.33|4501.33|4538.41|4500.41|10
1605655030000|2020-11-17 23:17:10|4539.28|4501.28|4539.32|4501.32|4539.78|4501.78|4539.19|4501.19|10
1605655040000|2020-11-17 23:17:20|4539.41|4501.41|4538.54|4500.54|4539.45|4501.45|4538.54|4500.54|10
1605655050000|2020-11-17 23:17:30|4538.53|4500.53|4537.71|4499.71|4538.53|4500.53|4537.59|4499.59|10
1605655060000|2020-11-17 23:17:40|4537.77|4499.77|4537.92|4499.92|4538.06|4500.06|4537.63|4499.63|10
1605655070000|2020-11-17 23:17:50|4537.91|4499.91|4538|4500|4538|4500|4537.61|4499.61|10
1605655080000|2020-11-17 23:18:00|4538.08|4500.08|4538.68|4500.68|4538.81|4500.81|4538.08|4500.08|9
1605655090000|2020-11-17 23:18:10|4538.87|4500.87|4539.43|4501.43|4539.43|4501.43|4538.87|4500.87|10
1605655100000|2020-11-17 23:18:20|4539.57|4501.57|4541.7|4503.7|4541.7|4503.7|4539.57|4501.57|9
1605655110000|2020-11-17 23:18:30|4541.63|4503.63|4541.89|4503.89|4542.13|4504.13|4541.63|4503.63|10
1605655120000|2020-11-17 23:18:40|4541.83|4503.83|4541.58|4503.58|4541.83|4503.83|4541.58|4503.58|9
1605655130000|2020-11-17 23:18:50|4541.69|4503.69|4541.48|4503.48|4541.69|4503.69|4541.28|4503.28|10
1605655140000|2020-11-17 23:19:00|4541.41|4503.41|4541.34|4503.34|4541.44|4503.44|4541.28|4503.28|9
1605655150000|2020-11-17 23:19:10|4541.33|4503.33|4540.6|4502.6|4541.66|4503.66|4540.6|4502.6|9
1605655160000|2020-11-17 23:19:20|4540.55|4502.55|4540.06|4502.06|4540.55|4502.55|4539.98|4501.98|10
1605655170000|2020-11-17 23:19:30|4539.9|4501.9|4539.82|4501.82|4539.99|4501.99|4539.82|4501.82|8
1605655180000|2020-11-17 23:19:40|4539.77|4501.77|4539.6|4501.6|4539.92|4501.92|4539.6|4501.6|10
1605655190000|2020-11-17 23:19:50|4539.4|4501.4|4539.03|4501.03|4539.4|4501.4|4538.97|4500.97|10
1605655200000|2020-11-17 23:20:00|4539.09|4501.09|4538.4|4500.4|4539.09|4501.09|4538.4|4500.4|10
1605655210000|2020-11-17 23:20:10|4538.2|4500.2|4538.38|4500.38|4538.45|4500.45|4538.2|4500.2|9
1605655220000|2020-11-17 23:20:20|4538.34|4500.34|4538.26|4500.26|4538.47|4500.47|4538.26|4500.26|10
1605655230000|2020-11-17 23:20:30|4538.17|4500.17|4537.83|4499.83|4538.19|4500.19|4537.83|4499.83|10
1605655240000|2020-11-17 23:20:40|4537.76|4499.76|4537.71|4499.71|4537.76|4499.76|4537.51|4499.51|9
1605655250000|2020-11-17 23:20:50|4537.72|4499.72|4537.07|4499.07|4537.79|4499.79|4537.02|4499.02|10
1605655260000|2020-11-17 23:21:00|4536.62|4498.62|4533.16|4495.16|4536.62|4498.62|4533.16|4495.16|9
1605655270000|2020-11-17 23:21:10|4532.66|4494.66|4532.56|4494.56|4532.66|4494.66|4531.9|4493.9|9
1605655280000|2020-11-17 23:21:20|4532.54|4494.54|4531.62|4493.62|4532.62|4494.62|4531.62|4493.62|10
1605655290000|2020-11-17 23:21:30|4531.82|4493.82|4532.59|4494.59|4532.59|4494.59|4531.76|4493.76|10
1605655300000|2020-11-17 23:21:40|4532.7|4494.7|4535.02|4497.02|4535.02|4497.02|4532.7|4494.7|10
1605655310000|2020-11-17 23:21:50|4535.26|4497.26|4536.22|4498.22|4536.22|4498.22|4535.26|4497.26|10
1605655320000|2020-11-17 23:22:00|4536.35|4498.35|4536.14|4498.14|4536.45|4498.45|4536.14|4498.14|10
1605655330000|2020-11-17 23:22:10|4536.2|4498.2|4535.43|4497.43|4536.2|4498.2|4535.43|4497.43|9
1605655340000|2020-11-17 23:22:20|4535.4|4497.4|4535.07|4497.07|4535.4|4497.4|4535.04|4497.04|9
1605655350000|2020-11-17 23:22:30|4534.73|4496.73|4534.4|4496.4|4534.73|4496.73|4534.27|4496.27|8
1605655360000|2020-11-17 23:22:40|4534.34|4496.34|4534.85|4496.85|4534.85|4496.85|4534.34|4496.34|9
1605655370000|2020-11-17 23:22:50|4534.93|4496.93|4535.74|4497.74|4535.74|4497.74|4534.93|4496.93|8
1605655380000|2020-11-17 23:23:00|4535.9|4497.9|4536.03|4498.03|4536.1|4498.1|4535.9|4497.9|10
1605655390000|2020-11-17 23:23:10|4536.11|4498.11|4535.92|4497.92|4536.13|4498.13|4535.88|4497.88|10
1605655400000|2020-11-17 23:23:20|4535.75|4497.75|4535.14|4497.14|4535.75|4497.75|4535.08|4497.08|10
1605655410000|2020-11-17 23:23:30|4535.1|4497.1|4535|4497|4535.38|4497.38|4534.93|4496.93|9
1605655420000|2020-11-17 23:23:40|4534.83|4496.83|4534.5|4496.5|4534.83|4496.83|4534.37|4496.37|9
1605655430000|2020-11-17 23:23:50|4534.49|4496.49|4534.01|4496.01|4534.49|4496.49|4534.01|4496.01|10
1605655440000|2020-11-17 23:24:00|4534.03|4496.03|4533.62|4495.62|4534.03|4496.03|4533.62|4495.62|9
1605655450000|2020-11-17 23:24:10|4533.58|4495.58|4533.65|4495.65|4533.69|4495.69|4533.48|4495.48|10
1605655460000|2020-11-17 23:24:20|4533.63|4495.63|4533.91|4495.91|4533.91|4495.91|4533.63|4495.63|9
1605655470000|2020-11-17 23:24:30|4534.13|4496.13|4534.41|4496.41|4534.52|4496.52|4534.13|4496.13|9
1605655480000|2020-11-17 23:24:40|4534.37|4496.37|4534.89|4496.89|4534.91|4496.91|4534.37|4496.37|9
1605655490000|2020-11-17 23:24:50|4534.91|4496.91|4535.49|4497.49|4535.51|4497.51|4534.89|4496.89|9
1605655500000|2020-11-17 23:25:00|4535.42|4497.42|4535.36|4497.36|4535.59|4497.59|4535.36|4497.36|9
1605655510000|2020-11-17 23:25:10|4535.5|4497.5|4535.24|4497.24|4535.62|4497.62|4535.24|4497.24|8
1605655520000|2020-11-17 23:25:20|4535.23|4497.23|4535.54|4497.54|4535.56|4497.56|4535.23|4497.23|9
1605655530000|2020-11-17 23:25:30|4535.53|4497.53|4535.49|4497.49|4535.56|4497.56|4535.48|4497.48|9
1605655540000|2020-11-17 23:25:40|4535.51|4497.51|4535.52|4497.52|4535.52|4497.52|4535.45|4497.45|10
1605655550000|2020-11-17 23:25:50|4535.55|4497.55|4535.52|4497.52|4535.64|4497.64|4535.48|4497.48|10
1605655560000|2020-11-17 23:26:00|4535.19|4497.19|4534.12|4496.12|4535.19|4497.19|4534.12|4496.12|10
1605655570000|2020-11-17 23:26:10|4533.88|4495.88|4533.34|4495.34|4533.88|4495.88|4533.34|4495.34|9
1605655580000|2020-11-17 23:26:20|4533.25|4495.25|4534.16|4496.16|4534.16|4496.16|4533.03|4495.03|10
1605655590000|2020-11-17 23:26:30|4534.28|4496.28|4535.51|4497.51|4535.51|4497.51|4534.28|4496.28|9
1605655600000|2020-11-17 23:26:40|4535.29|4497.29|4535.41|4497.41|4535.52|4497.52|4535.29|4497.29|10
1605655610000|2020-11-17 23:26:50|4535.47|4497.47|4535.52|4497.52|4535.66|4497.66|4535.47|4497.47|10
1605655620000|2020-11-17 23:27:00|4535.55|4497.55|4535.46|4497.46|4535.62|4497.62|4535.4|4497.4|9
1605655630000|2020-11-17 23:27:10|4535.44|4497.44|4534.84|4496.84|4535.44|4497.44|4534.84|4496.84|10
1605655640000|2020-11-17 23:27:20|4534.92|4496.92|4534.44|4496.44|4534.92|4496.92|4534.37|4496.37|10
1605655650000|2020-11-17 23:27:30|4534.5|4496.5|4535.18|4497.18|4535.18|4497.18|4534.5|4496.5|9
1605655660000|2020-11-17 23:27:40|4535.23|4497.23|4535.6|4497.6|4535.65|4497.65|4535.23|4497.23|8
1605655670000|2020-11-17 23:27:50|4535.61|4497.61|4536.05|4498.05|4536.05|4498.05|4535.6|4497.6|9
1605655680000|2020-11-17 23:28:00|4536.08|4498.08|4536.12|4498.12|4536.26|4498.26|4536.04|4498.04|10
1605655690000|2020-11-17 23:28:10|4536.1|4498.1|4535.92|4497.92|4536.1|4498.1|4535.92|4497.92|9
1605655700000|2020-11-17 23:28:20|4535.91|4497.91|4536.29|4498.29|4536.29|4498.29|4535.88|4497.88|9
1605655710000|2020-11-17 23:28:30|4536.37|4498.37|4536.46|4498.46|4536.55|4498.55|4536.36|4498.36|8
1605655720000|2020-11-17 23:28:40|4536.53|4498.53|4536.96|4498.96|4536.96|4498.96|4536.53|4498.53|9
1605655730000|2020-11-17 23:28:50|4536.92|4498.92|4536.91|4498.91|4537.01|4499.01|4536.77|4498.77|10
1605655740000|2020-11-17 23:29:00|4536.96|4498.96|4536.91|4498.91|4537.28|4499.28|4536.91|4498.91|10
1605655750000|2020-11-17 23:29:10|4536.92|4498.92|4536.3|4498.3|4536.93|4498.93|4536.3|4498.3|10
1605655760000|2020-11-17 23:29:20|4536.37|4498.37|4536.23|4498.23|4536.47|4498.47|4536.21|4498.21|8
1605655770000|2020-11-17 23:29:30|4536.19|4498.19|4536.28|4498.28|4536.52|4498.52|4536.19|4498.19|9
1605655780000|2020-11-17 23:29:40|4536.38|4498.38|4536.61|4498.61|4536.66|4498.66|4536.29|4498.29|9
1605655790000|2020-11-17 23:29:50|4536.65|4498.65|4537.09|4499.09|4537.09|4499.09|4536.65|4498.65|9
1605655800000|2020-11-17 23:30:00|4537.1|4499.1|4537.29|4499.29|4537.43|4499.43|4537.1|4499.1|10
1605655810000|2020-11-17 23:30:10|4537.24|4499.24|4537.34|4499.34|4537.43|4499.43|4536.98|4498.98|9
1605655820000|2020-11-17 23:30:20|4537.19|4499.19|4537.22|4499.22|4537.31|4499.31|4536.87|4498.87|8
1605655830000|2020-11-17 23:30:30|4537.11|4499.11|4537.12|4499.12|4537.21|4499.21|4537.02|4499.02|9
1605655840000|2020-11-17 23:30:40|4537.22|4499.22|4537.25|4499.25|4537.27|4499.27|4537.03|4499.03|9
1605655850000|2020-11-17 23:30:50|4537.32|4499.32|4536.1|4498.1|4537.43|4499.43|4536.1|4498.1|9
1605655860000|2020-11-17 23:31:00|4535.75|4497.75|4536.02|4498.02|4536.02|4498.02|4535.6|4497.6|9
1605655870000|2020-11-17 23:31:10|4535.96|4497.96|4535.89|4497.89|4535.99|4497.99|4535.73|4497.73|10
1605655880000|2020-11-17 23:31:20|4535.93|4497.93|4535.92|4497.92|4535.95|4497.95|4535.56|4497.56|10
1605655890000|2020-11-17 23:31:30|4535.85|4497.85|4536.31|4498.31|4536.31|4498.31|4535.28|4497.28|9
1605655900000|2020-11-17 23:31:40|4536.53|4498.53|4537.07|4499.07|4537.07|4499.07|4536.53|4498.53|9
1605655910000|2020-11-17 23:31:50|4537.09|4499.09|4537.46|4499.46|4537.46|4499.46|4537.05|4499.05|10
1605655920000|2020-11-17 23:32:00|4537.62|4499.62|4538.17|4500.17|4538.17|4500.17|4537.62|4499.62|10
1605655930000|2020-11-17 23:32:10|4538.31|4500.31|4538.97|4500.97|4538.97|4500.97|4538.31|4500.31|10
1605655940000|2020-11-17 23:32:20|4539.72|4501.72|4541.4|4503.4|4541.4|4503.4|4539.72|4501.72|10
1605655950000|2020-11-17 23:32:30|4541.61|4503.61|4543.27|4505.27|4543.27|4505.27|4541.61|4503.61|10
1605655960000|2020-11-17 23:32:40|4543.31|4505.31|4543.32|4505.32|4543.48|4505.48|4543.06|4505.06|9
1605655970000|2020-11-17 23:32:50|4543.66|4505.66|4543.71|4505.71|4543.82|4505.82|4543.66|4505.66|10
1605655980000|2020-11-17 23:33:00|4543.82|4505.82|4544.03|4506.03|4544.03|4506.03|4543.68|4505.68|9
1605655990000|2020-11-17 23:33:10|4544.32|4506.32|4544.66|4506.66|4544.77|4506.77|4544.19|4506.19|9
1605656000000|2020-11-17 23:33:20|4544.68|4506.68|4545.38|4507.38|4545.38|4507.38|4544.68|4506.68|8
1605656010000|2020-11-17 23:33:30|4545.44|4507.44|4545.96|4507.96|4545.96|4507.96|4545.21|4507.21|10
1605656020000|2020-11-17 23:33:40|4546.04|4508.04|4547.36|4509.36|4547.36|4509.36|4546.04|4508.04|9
1605656030000|2020-11-17 23:33:50|4547.54|4509.54|4547.87|4509.87|4547.87|4509.87|4547.49|4509.49|9
1605656040000|2020-11-17 23:34:00|4547.78|4509.78|4547.86|4509.86|4547.86|4509.86|4547.61|4509.61|10
1605656050000|2020-11-17 23:34:10|4547.95|4509.95|4548.31|4510.31|4548.48|4510.48|4547.9|4509.9|9
1605656060000|2020-11-17 23:34:20|4548.27|4510.27|4547.2|4509.2|4548.44|4510.44|4547.2|4509.2|10
1605656070000|2020-11-17 23:34:30|4547.23|4509.23|4547.99|4509.99|4548.05|4510.05|4547.23|4509.23|10
1605656080000|2020-11-17 23:34:40|4547.91|4509.91|4547.9|4509.9|4548.04|4510.04|4547.88|4509.88|9
1605656090000|2020-11-17 23:34:50|4547.79|4509.79|4547.89|4509.89|4548.34|4510.34|4547.73|4509.73|10
1605656100000|2020-11-17 23:35:00|4547.75|4509.75|4546.45|4508.45|4547.75|4509.75|4546.45|4508.45|10
1605656110000|2020-11-17 23:35:10|4546.7|4508.7|4546.28|4508.28|4546.73|4508.73|4546.24|4508.24|10
1605656120000|2020-11-17 23:35:20|4545.97|4507.97|4544.65|4506.65|4545.97|4507.97|4544.65|4506.65|10
1605656130000|2020-11-17 23:35:30|4544.7|4506.7|4544.28|4506.28|4544.7|4506.7|4544.03|4506.03|10
1605656140000|2020-11-17 23:35:40|4544.25|4506.25|4544.09|4506.09|4544.34|4506.34|4544.07|4506.07|10
1605656150000|2020-11-17 23:35:50|4544.15|4506.15|4543.62|4505.62|4544.15|4506.15|4543.52|4505.52|10
1605656160000|2020-11-17 23:36:00|4543.61|4505.61|4543.04|4505.04|4543.61|4505.61|4543.04|4505.04|10
1605656170000|2020-11-17 23:36:10|4543.18|4505.18|4543.26|4505.26|4543.42|4505.42|4542.98|4504.98|10
1605656180000|2020-11-17 23:36:20|4543.54|4505.54|4543.81|4505.81|4543.81|4505.81|4543.5|4505.5|9
1605656190000|2020-11-17 23:36:30|4543.62|4505.62|4542.9|4504.9|4543.62|4505.62|4542.9|4504.9|10
1605656200000|2020-11-17 23:36:40|4542.74|4504.74|4542.11|4504.11|4542.81|4504.81|4542|4504|10
1605656210000|2020-11-17 23:36:50|4542.03|4504.03|4542.16|4504.16|4542.27|4504.27|4542.03|4504.03|10
1605656220000|2020-11-17 23:37:00|4542.23|4504.23|4542.72|4504.72|4542.72|4504.72|4542.23|4504.23|10
1605656230000|2020-11-17 23:37:10|4543.16|4505.16|4543.67|4505.67|4543.67|4505.67|4543.05|4505.05|10
1605656240000|2020-11-17 23:37:20|4543.91|4505.91|4545.61|4507.61|4545.61|4507.61|4543.9|4505.9|10
1605656250000|2020-11-17 23:37:30|4545.53|4507.53|4545.68|4507.68|4546.1|4508.1|4545.46|4507.46|9
1605656260000|2020-11-17 23:37:40|4545.7|4507.7|4545.39|4507.39|4545.72|4507.72|4545.36|4507.36|9
1605656270000|2020-11-17 23:37:50|4545.55|4507.55|4546.88|4508.88|4546.88|4508.88|4545.38|4507.38|10
1605656280000|2020-11-17 23:38:00|4546.96|4508.96|4547.26|4509.26|4547.33|4509.33|4546.96|4508.96|10
1605656290000|2020-11-17 23:38:10|4547.41|4509.41|4547.23|4509.23|4547.53|4509.53|4547.21|4509.21|10
1605656300000|2020-11-17 23:38:20|4547.11|4509.11|4546.72|4508.72|4547.12|4509.12|4546.71|4508.71|9
1605656310000|2020-11-17 23:38:30|4546.73|4508.73|4546.28|4508.28|4546.73|4508.73|4546.28|4508.28|9
1605656320000|2020-11-17 23:38:40|4546.11|4508.11|4544.93|4506.93|4546.12|4508.12|4544.93|4506.93|10
1605656330000|2020-11-17 23:38:50|4544.89|4506.89|4544.52|4506.52|4544.89|4506.89|4544.44|4506.44|10
1605656340000|2020-11-17 23:39:00|4544.93|4506.93|4545.57|4507.57|4545.57|4507.57|4544.62|4506.62|10
1605656350000|2020-11-17 23:39:10|4545.55|4507.55|4545.38|4507.38|4545.73|4507.73|4545.38|4507.38|9
1605656360000|2020-11-17 23:39:20|4545.26|4507.26|4545.34|4507.34|4545.38|4507.38|4545.12|4507.12|9
1605656370000|2020-11-17 23:39:30|4545.28|4507.28|4545.41|4507.41|4545.41|4507.41|4545.14|4507.14|10
1605656380000|2020-11-17 23:39:40|4545.49|4507.49|4545.48|4507.48|4545.63|4507.63|4545.36|4507.36|8
1605656390000|2020-11-17 23:39:50|4545.36|4507.36|4545.15|4507.15|4545.43|4507.43|4545.15|4507.15|9
1605656400000|2020-11-17 23:40:00|4545.23|4507.23|4544.64|4506.64|4545.23|4507.23|4544.64|4506.64|10
1605656410000|2020-11-17 23:40:10|4544.71|4506.71|4544.17|4506.17|4544.72|4506.72|4544|4506|10
1605656420000|2020-11-17 23:40:20|4544.2|4506.2|4543.32|4505.32|4544.2|4506.2|4543.24|4505.24|10
1605656430000|2020-11-17 23:40:30|4543.24|4505.24|4543.58|4505.58|4543.58|4505.58|4543.2|4505.2|10
1605656440000|2020-11-17 23:40:40|4543.7|4505.7|4544.27|4506.27|4544.27|4506.27|4543.69|4505.69|10
1605656450000|2020-11-17 23:40:50|4544.4|4506.4|4543.59|4505.59|4544.63|4506.63|4543.59|4505.59|9
1605656460000|2020-11-17 23:41:00|4543.29|4505.29|4543.31|4505.31|4543.41|4505.41|4543.19|4505.19|10
1605656470000|2020-11-17 23:41:10|4543.26|4505.26|4542.51|4504.51|4543.26|4505.26|4542.51|4504.51|9
1605656480000|2020-11-17 23:41:20|4542.44|4504.44|4541.79|4503.79|4542.44|4504.44|4541.47|4503.47|9
1605656490000|2020-11-17 23:41:30|4541.99|4503.99|4542.13|4504.13|4542.35|4504.35|4541.85|4503.85|10
1605656500000|2020-11-17 23:41:40|4542.21|4504.21|4542.2|4504.2|4542.37|4504.37|4542.08|4504.08|9
1605656510000|2020-11-17 23:41:50|4542.13|4504.13|4541.52|4503.52|4542.13|4504.13|4541.52|4503.52|9
1605656520000|2020-11-17 23:42:00|4541.48|4503.48|4541.1|4503.1|4541.48|4503.48|4541.1|4503.1|10
1605656530000|2020-11-17 23:42:10|4541.02|4503.02|4541.05|4503.05|4541.09|4503.09|4540.95|4502.95|8
1605656540000|2020-11-17 23:42:20|4541.1|4503.1|4541.29|4503.29|4541.54|4503.54|4541.1|4503.1|10
1605656550000|2020-11-17 23:42:30|4541.21|4503.21|4540.94|4502.94|4541.21|4503.21|4540.86|4502.86|10
1605656560000|2020-11-17 23:42:40|4541.07|4503.07|4541.85|4503.85|4541.89|4503.89|4541.02|4503.02|10
1605656570000|2020-11-17 23:42:50|4541.86|4503.86|4542.56|4504.56|4542.56|4504.56|4541.86|4503.86|7
1605656580000|2020-11-17 23:43:00|4542.71|4504.71|4542.44|4504.44|4542.75|4504.75|4542.4|4504.4|9
1605656590000|2020-11-17 23:43:10|4542.6|4504.6|4543.28|4505.28|4543.28|4505.28|4542.6|4504.6|8
1605656600000|2020-11-17 23:43:20|4543.22|4505.22|4543.93|4505.93|4543.93|4505.93|4543.22|4505.22|10
1605656610000|2020-11-17 23:43:30|4543.94|4505.94|4544.58|4506.58|4544.61|4506.61|4543.94|4505.94|10
1605656620000|2020-11-17 23:43:40|4544.48|4506.48|4544.72|4506.72|4544.72|4506.72|4544.48|4506.48|9
1605656630000|2020-11-17 23:43:50|4544.67|4506.67|4544.3|4506.3|4544.71|4506.71|4544.3|4506.3|9
1605656640000|2020-11-17 23:44:00|4544.28|4506.28|4544.6|4506.6|4544.69|4506.69|4544.28|4506.28|10
1605656650000|2020-11-17 23:44:10|4544.47|4506.47|4545|4507|4545|4507|4544.47|4506.47|10
1605656660000|2020-11-17 23:44:20|4545.13|4507.13|4545.01|4507.01|4545.27|4507.27|4544.93|4506.93|9
1605656670000|2020-11-17 23:44:30|4544.99|4506.99|4544.61|4506.61|4545.07|4507.07|4544.6|4506.6|8
1605656680000|2020-11-17 23:44:40|4544.6|4506.6|4544.71|4506.71|4544.71|4506.71|4544.48|4506.48|8
1605656690000|2020-11-17 23:44:50|4544.52|4506.52|4544.69|4506.69|4544.77|4506.77|4544.52|4506.52|8
1605656700000|2020-11-17 23:45:00|4544.67|4506.67|4544.48|4506.48|4544.72|4506.72|4544.47|4506.47|10
1605656710000|2020-11-17 23:45:10|4544.39|4506.39|4543.83|4505.83|4544.39|4506.39|4543.83|4505.83|10
1605656720000|2020-11-17 23:45:20|4543.66|4505.66|4543.93|4505.93|4543.94|4505.94|4543.66|4505.66|10
1605656730000|2020-11-17 23:45:30|4543.91|4505.91|4544.31|4506.31|4544.37|4506.37|4543.91|4505.91|10
1605656740000|2020-11-17 23:45:40|4544.19|4506.19|4544.1|4506.1|4544.23|4506.23|4544.1|4506.1|9
1605656750000|2020-11-17 23:45:50|4544.09|4506.09|4543.62|4505.62|4544.12|4506.12|4543.62|4505.62|9
1605656760000|2020-11-17 23:46:00|4543.58|4505.58|4543.46|4505.46|4543.76|4505.76|4543.42|4505.42|10
1605656770000|2020-11-17 23:46:10|4543.34|4505.34|4543.16|4505.16|4543.4|4505.4|4543.16|4505.16|7
1605656780000|2020-11-17 23:46:20|4543.19|4505.19|4543.42|4505.42|4543.42|4505.42|4543.06|4505.06|9
1605656790000|2020-11-17 23:46:30|4543.47|4505.47|4543.63|4505.63|4543.67|4505.67|4543.42|4505.42|7
1605656800000|2020-11-17 23:46:40|4543.34|4505.34|4543.09|4505.09|4543.34|4505.34|4543.01|4505.01|9
1605656810000|2020-11-17 23:46:50|4543.16|4505.16|4542.88|4504.88|4543.27|4505.27|4542.88|4504.88|10
1605656820000|2020-11-17 23:47:00|4542.91|4504.91|4542.57|4504.57|4542.91|4504.91|4542.57|4504.57|9
1605656830000|2020-11-17 23:47:10|4542.42|4504.42|4542.31|4504.31|4542.42|4504.42|4542.3|4504.3|7
1605656840000|2020-11-17 23:47:20|4542.29|4504.29|4542.43|4504.43|4542.5|4504.5|4542.29|4504.29|8
1605656850000|2020-11-17 23:47:30|4542.44|4504.44|4542.48|4504.48|4542.54|4504.54|4542.44|4504.44|9
1605656860000|2020-11-17 23:47:40|4542.5|4504.5|4542.42|4504.42|4542.5|4504.5|4542.41|4504.41|7
1605656870000|2020-11-17 23:47:50|4542.41|4504.41|4542.12|4504.12|4542.41|4504.41|4542.12|4504.12|8
1605656880000|2020-11-17 23:48:00|4542.09|4504.09|4541.76|4503.76|4542.12|4504.12|4541.76|4503.76|9
1605656890000|2020-11-17 23:48:10|4541.79|4503.79|4540.79|4502.79|4541.79|4503.79|4540.79|4502.79|10
1605656900000|2020-11-17 23:48:20|4540.77|4502.77|4540.48|4502.48|4540.77|4502.77|4540.45|4502.45|8
1605656910000|2020-11-17 23:48:30|4540.47|4502.47|4540.15|4502.15|4540.57|4502.57|4540.15|4502.15|8
1605656920000|2020-11-17 23:48:40|4539.84|4501.84|4539.52|4501.52|4539.97|4501.97|4539.52|4501.52|9
1605656930000|2020-11-17 23:48:50|4539.45|4501.45|4538.93|4500.93|4539.45|4501.45|4538.93|4500.93|9
1605656940000|2020-11-17 23:49:00|4539|4501|4539.21|4501.21|4539.21|4501.21|4538.87|4500.87|8
1605656950000|2020-11-17 23:49:10|4539.2|4501.2|4539.67|4501.67|4539.67|4501.67|4538.91|4500.91|9
1605656960000|2020-11-17 23:49:20|4539.6|4501.6|4540.02|4502.02|4540.02|4502.02|4539.6|4501.6|8
1605656970000|2020-11-17 23:49:30|4540.13|4502.13|4540.78|4502.78|4540.81|4502.81|4540.13|4502.13|10
1605656980000|2020-11-17 23:49:40|4541|4503|4541.56|4503.56|4541.56|4503.56|4541|4503|8
1605656990000|2020-11-17 23:49:50|4541.57|4503.57|4541.66|4503.66|4541.66|4503.66|4541.51|4503.51|10
1605657000000|2020-11-17 23:50:00|4541.83|4503.83|4541.63|4503.63|4541.83|4503.83|4541.63|4503.63|8
1605657010000|2020-11-17 23:50:10|4541.56|4503.56|4540.52|4502.52|4541.56|4503.56|4540.52|4502.52|10
1605657020000|2020-11-17 23:50:20|4540.48|4502.48|4540.23|4502.23|4540.48|4502.48|4540.23|4502.23|7
1605657030000|2020-11-17 23:50:30|4540.35|4502.35|4540.18|4502.18|4540.45|4502.45|4540.18|4502.18|8
1605657040000|2020-11-17 23:50:40|4540.14|4502.14|4540|4502|4540.14|4502.14|4539.98|4501.98|9
1605657050000|2020-11-17 23:50:50|4540.17|4502.17|4540.54|4502.54|4540.54|4502.54|4540.17|4502.17|10
1605657060000|2020-11-17 23:51:00|4540.55|4502.55|4541.2|4503.2|4541.2|4503.2|4540.54|4502.54|10
1605657070000|2020-11-17 23:51:10|4541.33|4503.33|4541.03|4503.03|4541.34|4503.34|4540.92|4502.92|10
1605657080000|2020-11-17 23:51:20|4541.01|4503.01|4540.75|4502.75|4541.01|4503.01|4540.66|4502.66|9
1605657090000|2020-11-17 23:51:30|4540.76|4502.76|4540.47|4502.47|4540.76|4502.76|4540.22|4502.22|10
1605657100000|2020-11-17 23:51:40|4540.78|4502.78|4541.04|4503.04|4541.16|4503.16|4540.78|4502.78|8
1605657110000|2020-11-17 23:51:50|4540.94|4502.94|4540.89|4502.89|4540.94|4502.94|4540.8|4502.8|10
1605657120000|2020-11-17 23:52:00|4541.02|4503.02|4540.92|4502.92|4541.08|4503.08|4540.86|4502.86|10
1605657130000|2020-11-17 23:52:10|4541.08|4503.08|4542.11|4504.11|4542.11|4504.11|4541.08|4503.08|10
1605657140000|2020-11-17 23:52:20|4542.18|4504.18|4542.86|4504.86|4542.87|4504.87|4542.18|4504.18|10
1605657150000|2020-11-17 23:52:30|4543.05|4505.05|4543.67|4505.67|4543.69|4505.69|4543.05|4505.05|9
1605657160000|2020-11-17 23:52:40|4543.88|4505.88|4543.56|4505.56|4543.88|4505.88|4543.52|4505.52|8
1605657170000|2020-11-17 23:52:50|4543.5|4505.5|4543.55|4505.55|4543.56|4505.56|4543.35|4505.35|9
1605657180000|2020-11-17 23:53:00|4543.52|4505.52|4543.55|4505.55|4543.69|4505.69|4543.52|4505.52|7
1605657190000|2020-11-17 23:53:10|4543.51|4505.51|4543.91|4505.91|4543.91|4505.91|4543.45|4505.45|8
1605657200000|2020-11-17 23:53:20|4543.95|4505.95|4544.25|4506.25|4544.26|4506.26|4543.95|4505.95|9
1605657210000|2020-11-17 23:53:30|4544.34|4506.34|4544.83|4506.83|4544.93|4506.93|4544.32|4506.32|10
1605657220000|2020-11-17 23:53:40|4544.85|4506.85|4544.49|4506.49|4544.94|4506.94|4544.49|4506.49|10
1605657230000|2020-11-17 23:53:50|4544.57|4506.57|4544.45|4506.45|4544.58|4506.58|4544.45|4506.45|10
1605657240000|2020-11-17 23:54:00|4544.43|4506.43|4544.75|4506.75|4544.75|4506.75|4544.32|4506.32|9
1605657250000|2020-11-17 23:54:10|4544.99|4506.99|4546.96|4508.96|4547|4509|4544.99|4506.99|9
1605657260000|2020-11-17 23:54:20|4547.07|4509.07|4547.14|4509.14|4547.27|4509.27|4547.07|4509.07|8
1605657270000|2020-11-17 23:54:30|4547.05|4509.05|4546.6|4508.6|4547.05|4509.05|4546.6|4508.6|9
1605657280000|2020-11-17 23:54:40|4546.45|4508.45|4546|4508|4546.45|4508.45|4546|4508|8
1605657290000|2020-11-17 23:54:50|4545.95|4507.95|4545.64|4507.64|4545.97|4507.97|4545.58|4507.58|10
1605657300000|2020-11-17 23:55:00|4545.6|4507.6|4545.03|4507.03|4545.79|4507.79|4545.03|4507.03|10
1605657310000|2020-11-17 23:55:10|4545.08|4507.08|4544.92|4506.92|4545.21|4507.21|4544.92|4506.92|10
1605657320000|2020-11-17 23:55:20|4544.83|4506.83|4544.12|4506.12|4544.83|4506.83|4544.04|4506.04|10
1605657330000|2020-11-17 23:55:30|4544.11|4506.11|4543.53|4505.53|4544.11|4506.11|4543.53|4505.53|8
1605657340000|2020-11-17 23:55:40|4543.59|4505.59|4544.29|4506.29|4544.29|4506.29|4543.53|4505.53|10
1605657350000|2020-11-17 23:55:50|4544.28|4506.28|4544|4506|4544.28|4506.28|4544|4506|8
1605657360000|2020-11-17 23:56:00|4544.19|4506.19|4543.91|4505.91|4544.2|4506.2|4543.84|4505.84|8
1605657370000|2020-11-17 23:56:10|4543.88|4505.88|4543.22|4505.22|4543.95|4505.95|4543.22|4505.22|10
1605657380000|2020-11-17 23:56:20|4543.19|4505.19|4542.45|4504.45|4543.2|4505.2|4542.45|4504.45|10
1605657390000|2020-11-17 23:56:30|4542.74|4504.74|4542.73|4504.73|4542.85|4504.85|4542.63|4504.63|10
1605657400000|2020-11-17 23:56:40|4542.61|4504.61|4541.94|4503.94|4542.61|4504.61|4541.78|4503.78|9
1605657410000|2020-11-17 23:56:50|4541.95|4503.95|4542.06|4504.06|4542.17|4504.17|4541.82|4503.82|10
1605657420000|2020-11-17 23:57:00|4541.83|4503.83|4542.44|4504.44|4542.44|4504.44|4541.83|4503.83|8
1605657430000|2020-11-17 23:57:10|4542.41|4504.41|4542.68|4504.68|4542.68|4504.68|4542.41|4504.41|8
1605657440000|2020-11-17 23:57:20|4542.63|4504.63|4542.63|4504.63|4542.81|4504.81|4542.63|4504.63|8
1605657450000|2020-11-17 23:57:30|4542.18|4504.18|4542.26|4504.26|4542.26|4504.26|4541.84|4503.84|9
1605657460000|2020-11-17 23:57:40|4542.28|4504.28|4543.29|4505.29|4543.29|4505.29|4542.28|4504.28|10
1605657470000|2020-11-17 23:57:50|4543.48|4505.48|4543.67|4505.67|4543.72|4505.72|4543.48|4505.48|9
1605657480000|2020-11-17 23:58:00|4543.79|4505.79|4544.02|4506.02|4544.42|4506.42|4543.79|4505.79|10
1605657490000|2020-11-17 23:58:10|4544.05|4506.05|4543.98|4505.98|4544.05|4506.05|4543.83|4505.83|10
1605657500000|2020-11-17 23:58:20|4543.92|4505.92|4544.46|4506.46|4544.46|4506.46|4543.91|4505.91|10
1605657510000|2020-11-17 23:58:30|4544.63|4506.63|4545.04|4507.04|4545.04|4507.04|4544.63|4506.63|10
1605657520000|2020-11-17 23:58:40|4545.31|4507.31|4546.68|4508.68|4546.73|4508.73|4545.31|4507.31|9
1605657530000|2020-11-17 23:58:50|4546.76|4508.76|4547.02|4509.02|4547.04|4509.04|4546.76|4508.76|10
1605657540000|2020-11-17 23:59:00|4547.01|4509.01|4547.25|4509.25|4547.25|4509.25|4546.96|4508.96|10
1605657550000|2020-11-17 23:59:10|4546.97|4508.97|4546.83|4508.83|4546.97|4508.97|4546.64|4508.64|10
1605657560000|2020-11-17 23:59:20|4546.9|4508.9|4546.21|4508.21|4546.9|4508.9|4546.14|4508.14|9
1605657570000|2020-11-17 23:59:30|4546.12|4508.12|4545.99|4507.99|4546.14|4508.14|4545.88|4507.88|10
1605657580000|2020-11-17 23:59:40|4545.85|4507.85|4546.54|4508.54|4546.59|4508.59|4545.81|4507.81|10
1605657590000|2020-11-17 23:59:50|4546.56|4508.56|4546.91|4508.91|4546.99|4508.99|4546.56|4508.56|10
1605657600000|2020-11-18 00:00:00|4546.8|4508.8|4546.19|4508.19|4546.83|4508.83|4546.19|4508.19|10
1605657610000|2020-11-18 00:00:10|4546.35|4508.35|4546.38|4508.38|4546.4|4508.4|4546.18|4508.18|8
1605657620000|2020-11-18 00:00:20|4546.37|4508.37|4546.74|4508.74|4546.74|4508.74|4546.09|4508.09|10
1605657630000|2020-11-18 00:00:30|4546.97|4508.97|4547.91|4509.91|4548.15|4510.15|4546.97|4508.97|10
1605657640000|2020-11-18 00:00:40|4548.15|4510.15|4548.71|4510.71|4548.74|4510.74|4547.98|4509.98|10
1605657650000|2020-11-18 00:00:50|4548.55|4510.55|4548.3|4510.3|4549.13|4511.13|4548.26|4510.26|9
1605657660000|2020-11-18 00:01:00|4548.29|4510.29|4548.22|4510.22|4548.29|4510.29|4548.01|4510.01|9
1605657670000|2020-11-18 00:01:10|4547.87|4509.87|4548.32|4510.32|4548.44|4510.44|4547.74|4509.74|8
1605657680000|2020-11-18 00:01:20|4548.18|4510.18|4548.28|4510.28|4548.34|4510.34|4548.08|4510.08|9
1605657690000|2020-11-18 00:01:30|4548.14|4510.14|4548.16|4510.16|4548.34|4510.34|4548.06|4510.06|9
1605657700000|2020-11-18 00:01:40|4548.18|4510.18|4548.69|4510.69|4548.7|4510.7|4548.18|4510.18|10
1605657710000|2020-11-18 00:01:50|4548.64|4510.64|4549.52|4511.52|4549.52|4511.52|4548.64|4510.64|10
1605657720000|2020-11-18 00:02:00|4549.67|4511.67|4550.72|4512.72|4550.72|4512.72|4549.57|4511.57|9
1605657730000|2020-11-18 00:02:10|4550.62|4512.62|4552.2|4514.2|4552.2|4514.2|4550.6|4512.6|10
1605657740000|2020-11-18 00:02:20|4552.36|4514.36|4552.82|4514.82|4552.97|4514.97|4551.98|4513.98|10
1605657750000|2020-11-18 00:02:30|4552.85|4514.85|4555.22|4517.22|4555.22|4517.22|4552.85|4514.85|10
1605657760000|2020-11-18 00:02:40|4555.31|4517.31|4556.26|4518.26|4556.26|4518.26|4555.31|4517.31|10
1605657770000|2020-11-18 00:02:50|4556.27|4518.27|4556.62|4518.62|4556.62|4518.62|4555.86|4517.86|10
1605657780000|2020-11-18 00:03:00|4556.65|4518.65|4557.18|4519.18|4557.32|4519.32|4556.65|4518.65|10
1605657790000|2020-11-18 00:03:10|4557.12|4519.12|4557.54|4519.54|4557.76|4519.76|4557.12|4519.12|10
1605657800000|2020-11-18 00:03:20|4557.59|4519.59|4557.68|4519.68|4557.91|4519.91|4557.52|4519.52|10
1605657810000|2020-11-18 00:03:30|4557.77|4519.77|4558.18|4520.18|4558.18|4520.18|4557.69|4519.69|10
1605657820000|2020-11-18 00:03:40|4557.53|4519.53|4557.97|4519.97|4557.97|4519.97|4557.13|4519.13|10
1605657830000|2020-11-18 00:03:50|4558.21|4520.21|4559.04|4521.04|4559.15|4521.15|4558.2|4520.2|10
1605657840000|2020-11-18 00:04:00|4559.02|4521.02|4560.09|4522.09|4560.09|4522.09|4558.95|4520.95|10
1605657850000|2020-11-18 00:04:10|4559.91|4521.91|4561.15|4523.15|4561.15|4523.15|4559.88|4521.88|10
1605657860000|2020-11-18 00:04:20|4561.78|4523.78|4562|4524|4562.36|4524.36|4561.78|4523.78|10
1605657870000|2020-11-18 00:04:30|4562.2|4524.2|4562.76|4524.76|4562.96|4524.96|4562.2|4524.2|10
1605657880000|2020-11-18 00:04:40|4563.19|4525.19|4563.39|4525.39|4563.49|4525.49|4562.86|4524.86|10
1605657890000|2020-11-18 00:04:50|4563.35|4525.35|4563.3|4525.3|4563.35|4525.35|4562.9|4524.9|9
1605657900000|2020-11-18 00:05:00|4563.16|4525.16|4561.69|4523.69|4563.25|4525.25|4561.69|4523.69|9
1605657910000|2020-11-18 00:05:10|4561.67|4523.67|4561.08|4523.08|4561.67|4523.67|4561.08|4523.08|9
1605657920000|2020-11-18 00:05:20|4561.01|4523.01|4561.26|4523.26|4561.41|4523.41|4560.93|4522.93|9
1605657930000|2020-11-18 00:05:30|4561.1|4523.1|4561.61|4523.61|4561.73|4523.73|4560.98|4522.98|10
1605657940000|2020-11-18 00:05:40|4561.74|4523.74|4561.88|4523.88|4562.04|4524.04|4561.6|4523.6|10
1605657950000|2020-11-18 00:05:50|4561.99|4523.99|4562.03|4524.03|4562.08|4524.08|4561.97|4523.97|10
1605657960000|2020-11-18 00:06:00|4562.19|4524.19|4562.69|4524.69|4562.8|4524.8|4562.19|4524.19|10
1605657970000|2020-11-18 00:06:10|4562.64|4524.64|4563.02|4525.02|4563.02|4525.02|4562.64|4524.64|10
1605657980000|2020-11-18 00:06:20|4562.93|4524.93|4562.4|4524.4|4562.93|4524.93|4562.26|4524.26|10
1605657990000|2020-11-18 00:06:30|4562.45|4524.45|4562.33|4524.33|4562.61|4524.61|4562.3|4524.3|10
1605658000000|2020-11-18 00:06:40|4562.49|4524.49|4562.76|4524.76|4562.77|4524.77|4562.49|4524.49|8
1605658010000|2020-11-18 00:06:50|4562.77|4524.77|4562.89|4524.89|4562.92|4524.92|4562.43|4524.43|10
1605658020000|2020-11-18 00:07:00|4563|4525|4562.96|4524.96|4563.2|4525.2|4562.93|4524.93|10
1605658030000|2020-11-18 00:07:10|4562.87|4524.87|4563.25|4525.25|4563.27|4525.27|4562.87|4524.87|9
1605658040000|2020-11-18 00:07:20|4563.15|4525.15|4563.88|4525.88|4563.88|4525.88|4562.98|4524.98|10
1605658050000|2020-11-18 00:07:30|4563.93|4525.93|4564.83|4526.83|4564.83|4526.83|4563.92|4525.92|10
1605658060000|2020-11-18 00:07:40|4564.75|4526.75|4563.58|4525.58|4564.75|4526.75|4563.5|4525.5|10
1605658070000|2020-11-18 00:07:50|4563.53|4525.53|4564.59|4526.59|4564.59|4526.59|4563.53|4525.53|10
1605658080000|2020-11-18 00:08:00|4564.75|4526.75|4564.52|4526.52|4564.98|4526.98|4564.52|4526.52|10
1605658090000|2020-11-18 00:08:10|4564.27|4526.27|4564.5|4526.5|4564.69|4526.69|4564.16|4526.16|8
1605658100000|2020-11-18 00:08:20|4564.54|4526.54|4565.87|4527.87|4565.87|4527.87|4564.54|4526.54|10
1605658110000|2020-11-18 00:08:30|4565.99|4527.99|4567.68|4529.68|4567.68|4529.68|4565.99|4527.99|10
1605658120000|2020-11-18 00:08:40|4567.82|4529.82|4568.45|4530.45|4568.45|4530.45|4567.82|4529.82|10
1605658130000|2020-11-18 00:08:50|4568.54|4530.54|4568.9|4530.9|4568.9|4530.9|4568.33|4530.33|10
1605658140000|2020-11-18 00:09:00|4568.68|4530.68|4568.74|4530.74|4568.92|4530.92|4568.65|4530.65|10
1605658150000|2020-11-18 00:09:10|4568.8|4530.8|4569.96|4531.96|4570|4532|4568.8|4530.8|10
1605658160000|2020-11-18 00:09:20|4569.89|4531.89|4572.71|4534.71|4572.71|4534.71|4569.89|4531.89|10
1605658170000|2020-11-18 00:09:30|4572.89|4534.89|4573.92|4535.92|4574.12|4536.12|4572.89|4534.89|9
1605658180000|2020-11-18 00:09:40|4574.19|4536.19|4574.7|4536.7|4574.82|4536.82|4574.19|4536.19|10
1605658190000|2020-11-18 00:09:50|4574.43|4536.43|4574.28|4536.28|4574.44|4536.44|4573.61|4535.61|10
1605658200000|2020-11-18 00:10:00|4574.46|4536.46|4574.41|4536.41|4574.78|4536.78|4574.38|4536.38|10
1605658210000|2020-11-18 00:10:10|4574.56|4536.56|4573.68|4535.68|4574.69|4536.69|4573.54|4535.54|9
1605658220000|2020-11-18 00:10:20|4573.54|4535.54|4574.34|4536.34|4574.77|4536.77|4573.54|4535.54|10
1605658230000|2020-11-18 00:10:30|4574.39|4536.39|4575.25|4537.25|4575.3|4537.3|4574.39|4536.39|9
1605658240000|2020-11-18 00:10:40|4575.23|4537.23|4578.81|4540.81|4578.81|4540.81|4575.23|4537.23|10
1605658250000|2020-11-18 00:10:50|4578.72|4540.72|4580.76|4542.76|4580.93|4542.93|4578.72|4540.72|9
1605658260000|2020-11-18 00:11:00|4581.06|4543.06|4583.76|4545.76|4583.76|4545.76|4581.06|4543.06|10
1605658270000|2020-11-18 00:11:10|4584.35|4546.35|4582.11|4544.11|4584.97|4546.97|4582.11|4544.11|10
1605658280000|2020-11-18 00:11:20|4581.59|4543.59|4582.33|4544.33|4582.33|4544.33|4581.59|4543.59|10
1605658290000|2020-11-18 00:11:30|4582.61|4544.61|4583.62|4545.62|4584.25|4546.25|4582.61|4544.61|10
1605658300000|2020-11-18 00:11:40|4583.47|4545.47|4582.44|4544.44|4583.47|4545.47|4582.44|4544.44|10
1605658310000|2020-11-18 00:11:50|4582.14|4544.14|4582.17|4544.17|4582.18|4544.18|4582.03|4544.03|10
1605658320000|2020-11-18 00:12:00|4581.88|4543.88|4582.82|4544.82|4582.85|4544.85|4581.84|4543.84|10
1605658330000|2020-11-18 00:12:10|4582.67|4544.67|4583.59|4545.59|4583.66|4545.66|4582.62|4544.62|9
1605658340000|2020-11-18 00:12:20|4583.55|4545.55|4585.17|4547.17|4585.4|4547.4|4583.55|4545.55|10
1605658350000|2020-11-18 00:12:30|4585.13|4547.13|4586.91|4548.91|4586.99|4548.99|4584.65|4546.65|10
1605658360000|2020-11-18 00:12:40|4587.65|4549.65|4589.3|4551.3|4589.3|4551.3|4587.65|4549.65|10
1605658370000|2020-11-18 00:12:50|4589.27|4551.27|4591.57|4553.57|4592.04|4554.04|4589.27|4551.27|10
1605658380000|2020-11-18 00:13:00|4591.75|4553.75|4593.3|4555.3|4593.3|4555.3|4591.39|4553.39|10
1605658390000|2020-11-18 00:13:10|4593.02|4555.02|4592.93|4554.93|4593.36|4555.36|4592.69|4554.69|10
1605658400000|2020-11-18 00:13:20|4593.27|4555.27|4591.48|4553.48|4593.27|4555.27|4591.48|4553.48|9
1605658410000|2020-11-18 00:13:30|4591.58|4553.58|4592.17|4554.17|4592.17|4554.17|4591.55|4553.55|10
1605658420000|2020-11-18 00:13:40|4592.24|4554.24|4593.24|4555.24|4593.27|4555.27|4592.16|4554.16|10
1605658430000|2020-11-18 00:13:50|4592.97|4554.97|4593.7|4555.7|4593.7|4555.7|4592.76|4554.76|10
1605658440000|2020-11-18 00:14:00|4593.76|4555.76|4595.02|4557.02|4595.02|4557.02|4593.56|4555.56|10
1605658450000|2020-11-18 00:14:10|4594.97|4556.97|4595.05|4557.05|4595.05|4557.05|4594.32|4556.32|10
1605658460000|2020-11-18 00:14:20|4595.1|4557.1|4597.4|4559.4|4597.4|4559.4|4595.1|4557.1|10
1605658470000|2020-11-18 00:14:30|4597.17|4559.17|4596.71|4558.71|4597.17|4559.17|4596.44|4558.44|10
1605658480000|2020-11-18 00:14:40|4596.55|4558.55|4595.81|4557.81|4596.76|4558.76|4595.81|4557.81|10
1605658490000|2020-11-18 00:14:50|4595.75|4557.75|4595.61|4557.61|4595.86|4557.86|4595.24|4557.24|10
1605658500000|2020-11-18 00:15:00|4595.4|4557.4|4593.87|4555.87|4595.53|4557.53|4593.87|4555.87|10
1605658510000|2020-11-18 00:15:10|4593.38|4555.38|4591.1|4553.1|4593.38|4555.38|4590.98|4552.98|10
1605658520000|2020-11-18 00:15:20|4591.29|4553.29|4591.64|4553.64|4591.79|4553.79|4591.29|4553.29|9
1605658530000|2020-11-18 00:15:30|4591.41|4553.41|4592.06|4554.06|4592.16|4554.16|4591.39|4553.39|10
1605658540000|2020-11-18 00:15:40|4592.02|4554.02|4591.12|4553.12|4592.12|4554.12|4590.76|4552.76|10
1605658550000|2020-11-18 00:15:50|4591|4553|4589.54|4551.54|4591|4553|4589.54|4551.54|10
1605658560000|2020-11-18 00:16:00|4589.38|4551.38|4588.68|4550.68|4589.38|4551.38|4588.68|4550.68|9
1605658570000|2020-11-18 00:16:10|4588.58|4550.58|4588.34|4550.34|4588.58|4550.58|4588.07|4550.07|10
1605658580000|2020-11-18 00:16:20|4588.44|4550.44|4589.91|4551.91|4589.99|4551.99|4588.44|4550.44|10
1605658590000|2020-11-18 00:16:30|4590.75|4552.75|4591.1|4553.1|4591.58|4553.58|4590.75|4552.75|10
1605658600000|2020-11-18 00:16:40|4590.62|4552.62|4590.18|4552.18|4590.62|4552.62|4590.05|4552.05|10
1605658610000|2020-11-18 00:16:50|4590.21|4552.21|4590.43|4552.43|4590.65|4552.65|4590.21|4552.21|10
1605658620000|2020-11-18 00:17:00|4590.54|4552.54|4587.94|4549.94|4590.63|4552.63|4587.94|4549.94|10
1605658630000|2020-11-18 00:17:10|4587.79|4549.79|4587.56|4549.56|4587.97|4549.97|4587.56|4549.56|10
1605658640000|2020-11-18 00:17:20|4587.42|4549.42|4586.76|4548.76|4587.42|4549.42|4586.59|4548.59|10
1605658650000|2020-11-18 00:17:30|4586.69|4548.69|4586.19|4548.19|4587.25|4549.25|4586.19|4548.19|10
1605658660000|2020-11-18 00:17:40|4586.27|4548.27|4587.93|4549.93|4587.93|4549.93|4586.16|4548.16|10
1605658670000|2020-11-18 00:17:50|4588.24|4550.24|4588.51|4550.51|4588.78|4550.78|4588.15|4550.15|10
1605658680000|2020-11-18 00:18:00|4588.35|4550.35|4588.47|4550.47|4588.66|4550.66|4588.03|4550.03|10
1605658690000|2020-11-18 00:18:10|4588.46|4550.46|4588.98|4550.98|4588.98|4550.98|4588.04|4550.04|10
1605658700000|2020-11-18 00:18:20|4588.88|4550.88|4589.47|4551.47|4589.55|4551.55|4588.88|4550.88|9
1605658710000|2020-11-18 00:18:30|4589.38|4551.38|4590.92|4552.92|4590.92|4552.92|4589.38|4551.38|10
1605658720000|2020-11-18 00:18:40|4591.42|4553.42|4591.49|4553.49|4592.11|4554.11|4591.42|4553.42|10
1605658730000|2020-11-18 00:18:50|4591.14|4553.14|4593.4|4555.4|4593.4|4555.4|4591.14|4553.14|10
1605658740000|2020-11-18 00:19:00|4593.02|4555.02|4593.78|4555.78|4593.78|4555.78|4592.71|4554.71|10
1605658750000|2020-11-18 00:19:10|4593.99|4555.99|4594.66|4556.66|4594.66|4556.66|4593.99|4555.99|10
1605658760000|2020-11-18 00:19:20|4594.83|4556.83|4595.91|4557.91|4595.91|4557.91|4594.83|4556.83|10
1605658770000|2020-11-18 00:19:30|4596.01|4558.01|4597.27|4559.27|4597.27|4559.27|4595.76|4557.76|10
1605658780000|2020-11-18 00:19:40|4597.37|4559.37|4596.35|4558.35|4597.52|4559.52|4596.35|4558.35|10
1605658790000|2020-11-18 00:19:50|4595.91|4557.91|4595.54|4557.54|4596.52|4558.52|4595.43|4557.43|10
1605658800000|2020-11-18 00:20:00|4595.21|4557.21|4596.27|4558.27|4596.27|4558.27|4595.02|4557.02|10
1605658810000|2020-11-18 00:20:10|4596.28|4558.28|4596.46|4558.46|4596.75|4558.75|4596.28|4558.28|9
1605658820000|2020-11-18 00:20:20|4596.73|4558.73|4595.96|4557.96|4597.01|4559.01|4595.96|4557.96|10
1605658830000|2020-11-18 00:20:30|4595.41|4557.41|4595.84|4557.84|4595.91|4557.91|4595.18|4557.18|10
1605658840000|2020-11-18 00:20:40|4595.44|4557.44|4596.07|4558.07|4596.24|4558.24|4595.32|4557.32|10
1605658850000|2020-11-18 00:20:50|4596.08|4558.08|4597.9|4559.9|4597.9|4559.9|4596.08|4558.08|10
1605658860000|2020-11-18 00:21:00|4598.08|4560.08|4599.02|4561.02|4599.89|4561.89|4598.08|4560.08|10
1605658870000|2020-11-18 00:21:10|4598.73|4560.73|4598.78|4560.78|4599.12|4561.12|4598.57|4560.57|10
1605658880000|2020-11-18 00:21:20|4598.6|4560.6|4598.72|4560.72|4598.89|4560.89|4598.34|4560.34|10
1605658890000|2020-11-18 00:21:30|4598.68|4560.68|4598.64|4560.64|4598.84|4560.84|4598.36|4560.36|9
1605658900000|2020-11-18 00:21:40|4598.78|4560.78|4599.72|4561.72|4599.79|4561.79|4598.78|4560.78|10
1605658910000|2020-11-18 00:21:50|4599.86|4561.86|4599.26|4561.26|4599.97|4561.97|4599.22|4561.22|10
1605658920000|2020-11-18 00:22:00|4599.21|4561.21|4599.1|4561.1|4600.09|4562.09|4599.1|4561.1|9
1605658930000|2020-11-18 00:22:10|4598.39|4560.39|4596.4|4558.4|4598.39|4560.39|4596.4|4558.4|10
1605658940000|2020-11-18 00:22:20|4596.43|4558.43|4593.79|4555.79|4596.43|4558.43|4593.79|4555.79|10
1605658950000|2020-11-18 00:22:30|4593.59|4555.59|4592.46|4554.46|4593.61|4555.61|4592.46|4554.46|10
1605658960000|2020-11-18 00:22:40|4592.2|4554.2|4594.01|4556.01|4594.01|4556.01|4592.06|4554.06|9
1605658970000|2020-11-18 00:22:50|4593.97|4555.97|4593.67|4555.67|4594.02|4556.02|4593.67|4555.67|10
1605658980000|2020-11-18 00:23:00|4593.78|4555.78|4593.45|4555.45|4594.01|4556.01|4593.45|4555.45|10
1605658990000|2020-11-18 00:23:10|4593.09|4555.09|4592.64|4554.64|4593.52|4555.52|4592.61|4554.61|9
1605659000000|2020-11-18 00:23:20|4592.65|4554.65|4594.33|4556.33|4594.33|4556.33|4592.65|4554.65|10
1605659010000|2020-11-18 00:23:30|4594.54|4556.54|4595.91|4557.91|4595.91|4557.91|4594.48|4556.48|10
1605659020000|2020-11-18 00:23:40|4596.05|4558.05|4598.39|4560.39|4598.39|4560.39|4596.05|4558.05|10
1605659030000|2020-11-18 00:23:50|4598.38|4560.38|4598.98|4560.98|4598.98|4560.98|4598.38|4560.38|9
1605659040000|2020-11-18 00:24:00|4599.03|4561.03|4599.12|4561.12|4599.3|4561.3|4598.63|4560.63|10
1605659050000|2020-11-18 00:24:10|4599.15|4561.15|4599.88|4561.88|4600.02|4562.02|4599.15|4561.15|10
1605659060000|2020-11-18 00:24:20|4599.84|4561.84|4599.4|4561.4|4599.84|4561.84|4599.2|4561.2|10
1605659070000|2020-11-18 00:24:30|4599.29|4561.29|4599.44|4561.44|4599.52|4561.52|4599.14|4561.14|10
1605659080000|2020-11-18 00:24:40|4599.26|4561.26|4597.2|4559.2|4599.26|4561.26|4597.2|4559.2|10
1605659090000|2020-11-18 00:24:50|4597.27|4559.27|4595.73|4557.73|4597.49|4559.49|4595.73|4557.73|10
1605659100000|2020-11-18 00:25:00|4595.8|4557.8|4597.48|4559.48|4597.48|4559.48|4595.76|4557.76|10
1605659110000|2020-11-18 00:25:10|4597.96|4559.96|4599.06|4561.06|4599.24|4561.24|4597.96|4559.96|8
1605659120000|2020-11-18 00:25:20|4599.09|4561.09|4598.09|4560.09|4599.65|4561.65|4598.09|4560.09|10
1605659130000|2020-11-18 00:25:30|4597.83|4559.83|4595.7|4557.7|4597.98|4559.98|4595.56|4557.56|10
1605659140000|2020-11-18 00:25:40|4595.57|4557.57|4594.5|4556.5|4595.93|4557.93|4594.29|4556.29|10
1605659150000|2020-11-18 00:25:50|4594.38|4556.38|4593.57|4555.57|4594.38|4556.38|4593.43|4555.43|10
1605659160000|2020-11-18 00:26:00|4593.7|4555.7|4594.82|4556.82|4594.82|4556.82|4593.7|4555.7|10
1605659170000|2020-11-18 00:26:10|4594.74|4556.74|4594.19|4556.19|4594.89|4556.89|4594.19|4556.19|9
1605659180000|2020-11-18 00:26:20|4593.94|4555.94|4591.81|4553.81|4593.94|4555.94|4591.81|4553.81|10
1605659190000|2020-11-18 00:26:30|4591.27|4553.27|4590.15|4552.15|4591.27|4553.27|4590.1|4552.1|10
1605659200000|2020-11-18 00:26:40|4589.99|4551.99|4588.15|4550.15|4589.99|4551.99|4588.15|4550.15|10
1605659210000|2020-11-18 00:26:50|4587.31|4549.31|4587.75|4549.75|4588.03|4550.03|4586.8|4548.8|10
1605659220000|2020-11-18 00:27:00|4587.61|4549.61|4587.01|4549.01|4587.61|4549.61|4586.36|4548.36|10
1605659230000|2020-11-18 00:27:10|4587|4549|4588.44|4550.44|4588.46|4550.46|4587|4549|9
1605659240000|2020-11-18 00:27:20|4587.94|4549.94|4588.96|4550.96|4588.96|4550.96|4587.9|4549.9|8
1605659250000|2020-11-18 00:27:30|4589|4551|4588.74|4550.74|4589|4551|4588.52|4550.52|10
1605659260000|2020-11-18 00:27:40|4588.63|4550.63|4587.94|4549.94|4588.69|4550.69|4587.72|4549.72|8
1605659270000|2020-11-18 00:27:50|4587.81|4549.81|4587.14|4549.14|4587.81|4549.81|4587.09|4549.09|10
1605659280000|2020-11-18 00:28:00|4587.25|4549.25|4587.51|4549.51|4587.53|4549.53|4586.98|4548.98|10
1605659290000|2020-11-18 00:28:10|4587.6|4549.6|4586.97|4548.97|4587.87|4549.87|4586.77|4548.77|10
1605659300000|2020-11-18 00:28:20|4586.9|4548.9|4586.56|4548.56|4586.97|4548.97|4586.25|4548.25|10
1605659310000|2020-11-18 00:28:30|4586.41|4548.41|4585.91|4547.91|4586.41|4548.41|4585.91|4547.91|9
1605659320000|2020-11-18 00:28:40|4585.98|4547.98|4584.21|4546.21|4585.98|4547.98|4584.21|4546.21|10
1605659330000|2020-11-18 00:28:50|4584.13|4546.13|4583.27|4545.27|4584.13|4546.13|4583.27|4545.27|9
1605659340000|2020-11-18 00:29:00|4583.65|4545.65|4585.74|4547.74|4585.74|4547.74|4583.65|4545.65|10
1605659350000|2020-11-18 00:29:10|4586.49|4548.49|4587.45|4549.45|4587.48|4549.48|4586.49|4548.49|10
1605659360000|2020-11-18 00:29:20|4587.44|4549.44|4588.05|4550.05|4588.05|4550.05|4587.37|4549.37|8
1605659370000|2020-11-18 00:29:30|4588.2|4550.2|4587.7|4549.7|4588.52|4550.52|4587.7|4549.7|10
1605659380000|2020-11-18 00:29:40|4587.6|4549.6|4586.96|4548.96|4587.6|4549.6|4586.86|4548.86|10
1605659390000|2020-11-18 00:29:50|4586.91|4548.91|4586.48|4548.48|4586.91|4548.91|4586.48|4548.48|9
1605659400000|2020-11-18 00:30:00|4586.33|4548.33|4585.76|4547.76|4586.33|4548.33|4585.33|4547.33|10
1605659410000|2020-11-18 00:30:10|4585.1|4547.1|4583.26|4545.26|4585.1|4547.1|4583.2|4545.2|9
1605659420000|2020-11-18 00:30:20|4583.1|4545.1|4583.6|4545.6|4583.6|4545.6|4582.97|4544.97|10
1605659430000|2020-11-18 00:30:30|4583.54|4545.54|4583.5|4545.5|4583.9|4545.9|4583.5|4545.5|10
1605659440000|2020-11-18 00:30:40|4583.36|4545.36|4580.65|4542.65|4583.36|4545.36|4580.65|4542.65|10
1605659450000|2020-11-18 00:30:50|4580.03|4542.03|4578.68|4540.68|4580.03|4542.03|4578.49|4540.49|10
1605659460000|2020-11-18 00:31:00|4578.64|4540.64|4577|4539|4578.64|4540.64|4577|4539|10
1605659470000|2020-11-18 00:31:10|4577.2|4539.2|4577.54|4539.54|4577.73|4539.73|4577.2|4539.2|10
1605659480000|2020-11-18 00:31:20|4577.63|4539.63|4578.19|4540.19|4578.64|4540.64|4577.63|4539.63|10
1605659490000|2020-11-18 00:31:30|4578.17|4540.17|4577.49|4539.49|4578.17|4540.17|4577.32|4539.32|10
1605659500000|2020-11-18 00:31:40|4577.45|4539.45|4577.59|4539.59|4577.6|4539.6|4576.61|4538.61|10
1605659510000|2020-11-18 00:31:50|4577.79|4539.79|4577.98|4539.98|4578.35|4540.35|4577.79|4539.79|10
1605659520000|2020-11-18 00:32:00|4577.68|4539.68|4577.59|4539.59|4578.03|4540.03|4577.39|4539.39|10
1605659530000|2020-11-18 00:32:10|4577.44|4539.44|4577.75|4539.75|4578.77|4540.77|4577.44|4539.44|10
1605659540000|2020-11-18 00:32:20|4577.31|4539.31|4577.26|4539.26|4577.31|4539.31|4576.93|4538.93|10
1605659550000|2020-11-18 00:32:30|4577.38|4539.38|4577.13|4539.13|4577.38|4539.38|4576.95|4538.95|9
1605659560000|2020-11-18 00:32:40|4577.17|4539.17|4576.96|4538.96|4577.54|4539.54|4576.9|4538.9|9
1605659570000|2020-11-18 00:32:50|4576.81|4538.81|4577.82|4539.82|4577.82|4539.82|4576.81|4538.81|10
1605659580000|2020-11-18 00:33:00|4577.96|4539.96|4579.87|4541.87|4579.87|4541.87|4577.94|4539.94|10
1605659590000|2020-11-18 00:33:10|4580.2|4542.2|4579.16|4541.16|4580.2|4542.2|4578.95|4540.95|10
1605659600000|2020-11-18 00:33:20|4579.11|4541.11|4579.51|4541.51|4579.51|4541.51|4578.87|4540.87|9
1605659610000|2020-11-18 00:33:30|4579.57|4541.57|4579.82|4541.82|4579.82|4541.82|4579.11|4541.11|10
1605659620000|2020-11-18 00:33:40|4579.81|4541.81|4580.22|4542.22|4580.28|4542.28|4579.78|4541.78|10
1605659630000|2020-11-18 00:33:50|4580.29|4542.29|4580.31|4542.31|4580.72|4542.72|4580.29|4542.29|9
1605659640000|2020-11-18 00:34:00|4580.34|4542.34|4581.11|4543.11|4581.11|4543.11|4580.34|4542.34|10
1605659650000|2020-11-18 00:34:10|4581.29|4543.29|4582.25|4544.25|4582.4|4544.4|4581.29|4543.29|10
1605659660000|2020-11-18 00:34:20|4582.52|4544.52|4583.52|4545.52|4583.61|4545.61|4582.52|4544.52|10
1605659670000|2020-11-18 00:34:30|4583.74|4545.74|4585.07|4547.07|4585.07|4547.07|4583.74|4545.74|10
1605659680000|2020-11-18 00:34:40|4585.22|4547.22|4585.96|4547.96|4585.96|4547.96|4585.1|4547.1|9
1605659690000|2020-11-18 00:34:50|4586.08|4548.08|4586.04|4548.04|4586.23|4548.23|4586.02|4548.02|10
1605659700000|2020-11-18 00:35:00|4585.71|4547.71|4584.96|4546.96|4585.71|4547.71|4584.87|4546.87|10
1605659710000|2020-11-18 00:35:10|4584.74|4546.74|4584.94|4546.94|4585.2|4547.2|4584.43|4546.43|10
1605659720000|2020-11-18 00:35:20|4584.95|4546.95|4583.7|4545.7|4584.95|4546.95|4583.7|4545.7|10
1605659730000|2020-11-18 00:35:30|4583.48|4545.48|4582.46|4544.46|4583.48|4545.48|4582.46|4544.46|10
1605659740000|2020-11-18 00:35:40|4582.43|4544.43|4582|4544|4582.45|4544.45|4581.94|4543.94|10
1605659750000|2020-11-18 00:35:50|4581.91|4543.91|4581.29|4543.29|4582.11|4544.11|4581.29|4543.29|10
1605659760000|2020-11-18 00:36:00|4581.31|4543.31|4579.92|4541.92|4581.37|4543.37|4579.91|4541.91|10
1605659770000|2020-11-18 00:36:10|4579.98|4541.98|4577.08|4539.08|4579.98|4541.98|4577.08|4539.08|10
1605659780000|2020-11-18 00:36:20|4576.85|4538.85|4574.7|4536.7|4576.85|4538.85|4574.7|4536.7|10
1605659790000|2020-11-18 00:36:30|4574.58|4536.58|4572.12|4534.12|4574.58|4536.58|4572.12|4534.12|10
1605659800000|2020-11-18 00:36:40|4571.96|4533.96|4567.71|4529.71|4571.96|4533.96|4567.71|4529.71|10
1605659810000|2020-11-18 00:36:50|4567.73|4529.73|4563.3|4525.3|4567.73|4529.73|4563.3|4525.3|10
1605659820000|2020-11-18 00:37:00|4564.51|4526.51|4564.99|4526.99|4564.99|4526.99|4564.01|4526.01|10
1605659830000|2020-11-18 00:37:10|4565.02|4527.02|4566.28|4528.28|4566.28|4528.28|4565|4527|10
1605659840000|2020-11-18 00:37:20|4566.65|4528.65|4569.02|4531.02|4569.02|4531.02|4566.65|4528.65|10
1605659850000|2020-11-18 00:37:30|4568.91|4530.91|4567.75|4529.75|4568.91|4530.91|4567.75|4529.75|10
1605659860000|2020-11-18 00:37:40|4567.88|4529.88|4566.04|4528.04|4568.21|4530.21|4566.04|4528.04|10
1605659870000|2020-11-18 00:37:50|4565.85|4527.85|4561.95|4523.95|4565.85|4527.85|4561.95|4523.95|10
1605659880000|2020-11-18 00:38:00|4561.87|4523.87|4561.65|4523.65|4562.01|4524.01|4561.65|4523.65|10
1605659890000|2020-11-18 00:38:10|4561.05|4523.05|4562.12|4524.12|4562.12|4524.12|4561.05|4523.05|10
1605659900000|2020-11-18 00:38:20|4562.57|4524.57|4562.29|4524.29|4562.81|4524.81|4562.29|4524.29|10
1605659910000|2020-11-18 00:38:30|4562.15|4524.15|4558.79|4520.79|4562.15|4524.15|4558.79|4520.79|9
1605659920000|2020-11-18 00:38:40|4558.34|4520.34|4555.26|4517.26|4558.34|4520.34|4555.26|4517.26|10
1605659930000|2020-11-18 00:38:50|4555.34|4517.34|4555.01|4517.01|4555.34|4517.34|4554.82|4516.82|9
1605659940000|2020-11-18 00:39:00|4554.92|4516.92|4554.33|4516.33|4555.81|4517.81|4554.33|4516.33|10
1605659950000|2020-11-18 00:39:10|4553.89|4515.89|4553.07|4515.07|4553.89|4515.89|4552.28|4514.28|10
1605659960000|2020-11-18 00:39:20|4552.9|4514.9|4552.23|4514.23|4552.9|4514.9|4551.38|4513.38|10
1605659970000|2020-11-18 00:39:30|4552.28|4514.28|4551.96|4513.96|4552.72|4514.72|4551.96|4513.96|10
1605659980000|2020-11-18 00:39:40|4552.05|4514.05|4554.51|4516.51|4554.51|4516.51|4551.39|4513.39|10
1605659990000|2020-11-18 00:39:50|4554.66|4516.66|4554.96|4516.96|4555.71|4517.71|4554.66|4516.66|10
1605660000000|2020-11-18 00:40:00|4554.89|4516.89|4556.54|4518.54|4556.69|4518.69|4554.89|4516.89|10
1605660010000|2020-11-18 00:40:10|4556.8|4518.8|4558|4520|4558.03|4520.03|4556.8|4518.8|10
1605660020000|2020-11-18 00:40:20|4558.12|4520.12|4558.6|4520.6|4559.17|4521.17|4558.12|4520.12|10
1605660030000|2020-11-18 00:40:30|4559.03|4521.03|4559.19|4521.19|4559.19|4521.19|4558.73|4520.73|9
1605660040000|2020-11-18 00:40:40|4559.23|4521.23|4559.56|4521.56|4559.56|4521.56|4558.84|4520.84|9
1605660050000|2020-11-18 00:40:50|4559.48|4521.48|4559.65|4521.65|4559.65|4521.65|4559.16|4521.16|10
1605660060000|2020-11-18 00:41:00|4559.63|4521.63|4559.76|4521.76|4559.76|4521.76|4559.19|4521.19|10
1605660070000|2020-11-18 00:41:10|4559.89|4521.89|4560.31|4522.31|4560.31|4522.31|4559.77|4521.77|9
1605660080000|2020-11-18 00:41:20|4559.98|4521.98|4561.97|4523.97|4561.97|4523.97|4559.98|4521.98|10
1605660090000|2020-11-18 00:41:30|4561.94|4523.94|4560.83|4522.83|4562.07|4524.07|4560.83|4522.83|10
1605660100000|2020-11-18 00:41:40|4560.73|4522.73|4560.57|4522.57|4561.61|4523.61|4560.57|4522.57|10
1605660110000|2020-11-18 00:41:50|4560.53|4522.53|4560.23|4522.23|4560.8|4522.8|4560.23|4522.23|10
1605660120000|2020-11-18 00:42:00|4560.2|4522.2|4559.46|4521.46|4560.31|4522.31|4559.46|4521.46|9
1605660130000|2020-11-18 00:42:10|4559.67|4521.67|4558.41|4520.41|4559.67|4521.67|4558.41|4520.41|9
1605660140000|2020-11-18 00:42:20|4558.38|4520.38|4556.48|4518.48|4558.38|4520.38|4556.48|4518.48|10
1605660150000|2020-11-18 00:42:30|4556.25|4518.25|4555.04|4517.04|4556.3|4518.3|4555.04|4517.04|10
1605660160000|2020-11-18 00:42:40|4555.39|4517.39|4556.22|4518.22|4556.22|4518.22|4555.36|4517.36|10
1605660170000|2020-11-18 00:42:50|4556.52|4518.52|4557.97|4519.97|4557.97|4519.97|4556.52|4518.52|9
1605660180000|2020-11-18 00:43:00|4558.14|4520.14|4558.98|4520.98|4558.98|4520.98|4557.65|4519.65|10
1605660190000|2020-11-18 00:43:10|4559|4521|4560.67|4522.67|4560.67|4522.67|4559|4521|10
1605660200000|2020-11-18 00:43:20|4560.71|4522.71|4562.1|4524.1|4562.32|4524.32|4560.56|4522.56|10
1605660210000|2020-11-18 00:43:30|4561.96|4523.96|4560.42|4522.42|4562.11|4524.11|4560.42|4522.42|10
1605660220000|2020-11-18 00:43:40|4560.12|4522.12|4558.96|4520.96|4560.12|4522.12|4558.65|4520.65|10
1605660230000|2020-11-18 00:43:50|4559.15|4521.15|4560.44|4522.44|4560.44|4522.44|4559.14|4521.14|10
1605660240000|2020-11-18 00:44:00|4560.43|4522.43|4560.9|4522.9|4561.05|4523.05|4560.43|4522.43|10
1605660250000|2020-11-18 00:44:10|4560.61|4522.61|4560.39|4522.39|4560.76|4522.76|4560.35|4522.35|10
1605660260000|2020-11-18 00:44:20|4560.29|4522.29|4560.13|4522.13|4560.64|4522.64|4560.13|4522.13|9
1605660270000|2020-11-18 00:44:30|4560.01|4522.01|4557.97|4519.97|4560.01|4522.01|4557.97|4519.97|10
1605660280000|2020-11-18 00:44:40|4557.7|4519.7|4557.87|4519.87|4558.01|4520.01|4557.7|4519.7|8
1605660290000|2020-11-18 00:44:50|4558.19|4520.19|4559.59|4521.59|4559.63|4521.63|4558.19|4520.19|9
1605660300000|2020-11-18 00:45:00|4559.57|4521.57|4559.2|4521.2|4559.94|4521.94|4559.2|4521.2|10
1605660310000|2020-11-18 00:45:10|4559.19|4521.19|4557.95|4519.95|4559.19|4521.19|4557.95|4519.95|10
1605660320000|2020-11-18 00:45:20|4558.33|4520.33|4558.33|4520.33|4558.61|4520.61|4558.33|4520.33|8
1605660330000|2020-11-18 00:45:30|4558.23|4520.23|4558.53|4520.53|4558.53|4520.53|4558.03|4520.03|9
1605660340000|2020-11-18 00:45:40|4558.57|4520.57|4559.3|4521.3|4559.3|4521.3|4558.29|4520.29|10
1605660350000|2020-11-18 00:45:50|4559.36|4521.36|4560.32|4522.32|4560.33|4522.33|4559.36|4521.36|10
1605660360000|2020-11-18 00:46:00|4560.56|4522.56|4561.9|4523.9|4562.07|4524.07|4560.56|4522.56|10
1605660370000|2020-11-18 00:46:10|4561.78|4523.78|4563.85|4525.85|4563.85|4525.85|4561.78|4523.78|10
1605660380000|2020-11-18 00:46:20|4563.81|4525.81|4563.84|4525.84|4563.99|4525.99|4563.79|4525.79|10
1605660390000|2020-11-18 00:46:30|4563.91|4525.91|4563.72|4525.72|4563.99|4525.99|4563.72|4525.72|9
1605660400000|2020-11-18 00:46:40|4563.83|4525.83|4564.7|4526.7|4564.7|4526.7|4563.83|4525.83|8
1605660410000|2020-11-18 00:46:50|4564.69|4526.69|4564.83|4526.83|4564.83|4526.83|4564.34|4526.34|9
1605660420000|2020-11-18 00:47:00|4564.78|4526.78|4565.42|4527.42|4565.42|4527.42|4564.64|4526.64|10
1605660430000|2020-11-18 00:47:10|4565.33|4527.33|4566.19|4528.19|4566.2|4528.2|4565.33|4527.33|10
1605660440000|2020-11-18 00:47:20|4566.2|4528.2|4566.15|4528.15|4566.61|4528.61|4566.15|4528.15|9
1605660450000|2020-11-18 00:47:30|4566.17|4528.17|4566.64|4528.64|4566.69|4528.69|4566.17|4528.17|9
1605660460000|2020-11-18 00:47:40|4566.67|4528.67|4565.62|4527.62|4566.67|4528.67|4565.62|4527.62|9
1605660470000|2020-11-18 00:47:50|4565.64|4527.64|4565.91|4527.91|4566.15|4528.15|4565.64|4527.64|10
1605660480000|2020-11-18 00:48:00|4566.07|4528.07|4564.37|4526.37|4566.24|4528.24|4564.37|4526.37|10
1605660490000|2020-11-18 00:48:10|4563.66|4525.66|4564|4526|4564|4526|4563.27|4525.27|9
1605660500000|2020-11-18 00:48:20|4563.99|4525.99|4564.13|4526.13|4564.28|4526.28|4563.89|4525.89|9
1605660510000|2020-11-18 00:48:30|4563.88|4525.88|4564.07|4526.07|4564.13|4526.13|4563.88|4525.88|10
1605660520000|2020-11-18 00:48:40|4563.92|4525.92|4563.74|4525.74|4564.35|4526.35|4563.74|4525.74|9
1605660530000|2020-11-18 00:48:50|4563.76|4525.76|4563.46|4525.46|4563.76|4525.76|4562.99|4524.99|10
1605660540000|2020-11-18 00:49:00|4563.71|4525.71|4564.65|4526.65|4564.65|4526.65|4563.71|4525.71|10
1605660550000|2020-11-18 00:49:10|4564.62|4526.62|4566.49|4528.49|4566.49|4528.49|4564.62|4526.62|10
1605660560000|2020-11-18 00:49:20|4566.6|4528.6|4567.93|4529.93|4567.93|4529.93|4566.59|4528.59|10
1605660570000|2020-11-18 00:49:30|4567.88|4529.88|4567.34|4529.34|4567.97|4529.97|4567.34|4529.34|10
1605660580000|2020-11-18 00:49:40|4567.13|4529.13|4567.85|4529.85|4568.1|4530.1|4566.97|4528.97|10
1605660590000|2020-11-18 00:49:50|4568.22|4530.22|4568.72|4530.72|4568.72|4530.72|4567.93|4529.93|9
1605660600000|2020-11-18 00:50:00|4569.06|4531.06|4568.65|4530.65|4569.56|4531.56|4568.65|4530.65|10
1605660610000|2020-11-18 00:50:10|4568.59|4530.59|4568.02|4530.02|4568.7|4530.7|4568.01|4530.01|10
1605660620000|2020-11-18 00:50:20|4568.15|4530.15|4568.53|4530.53|4568.67|4530.67|4568.15|4530.15|9
1605660630000|2020-11-18 00:50:30|4568.42|4530.42|4568.67|4530.67|4568.7|4530.7|4568.32|4530.32|10
1605660640000|2020-11-18 00:50:40|4568.73|4530.73|4568.4|4530.4|4568.91|4530.91|4568.34|4530.34|10
1605660650000|2020-11-18 00:50:50|4568.42|4530.42|4568.7|4530.7|4568.72|4530.72|4568.33|4530.33|10
1605660660000|2020-11-18 00:51:00|4568.59|4530.59|4568.65|4530.65|4568.65|4530.65|4568.37|4530.37|10
1605660670000|2020-11-18 00:51:10|4568.74|4530.74|4568.93|4530.93|4568.93|4530.93|4568.74|4530.74|10
1605660680000|2020-11-18 00:51:20|4568.92|4530.92|4568.66|4530.66|4569.03|4531.03|4568.66|4530.66|10
1605660690000|2020-11-18 00:51:30|4568.63|4530.63|4569.21|4531.21|4569.42|4531.42|4568.62|4530.62|10
1605660700000|2020-11-18 00:51:40|4569.2|4531.2|4569.31|4531.31|4569.46|4531.46|4569.2|4531.2|7
1605660710000|2020-11-18 00:51:50|4569.32|4531.32|4569.37|4531.37|4569.4|4531.4|4569.11|4531.11|9
1605660720000|2020-11-18 00:52:00|4569.19|4531.19|4568.88|4530.88|4569.25|4531.25|4568.88|4530.88|10
1605660730000|2020-11-18 00:52:10|4568.83|4530.83|4569.27|4531.27|4569.27|4531.27|4568.77|4530.77|10
1605660740000|2020-11-18 00:52:20|4569.37|4531.37|4569.45|4531.45|4569.52|4531.52|4569.18|4531.18|10
1605660750000|2020-11-18 00:52:30|4569.59|4531.59|4570.85|4532.85|4570.85|4532.85|4569.59|4531.59|10
1605660760000|2020-11-18 00:52:40|4570.88|4532.88|4571.77|4533.77|4571.77|4533.77|4570.88|4532.88|10
1605660770000|2020-11-18 00:52:50|4572.21|4534.21|4572.61|4534.61|4572.61|4534.61|4572.21|4534.21|10
1605660780000|2020-11-18 00:53:00|4572.72|4534.72|4573.8|4535.8|4573.8|4535.8|4572.72|4534.72|9
1605660790000|2020-11-18 00:53:10|4573.67|4535.67|4574.12|4536.12|4574.14|4536.14|4573.67|4535.67|10
1605660800000|2020-11-18 00:53:20|4574.18|4536.18|4573.89|4535.89|4574.22|4536.22|4573.55|4535.55|10
1605660810000|2020-11-18 00:53:30|4573.88|4535.88|4573.9|4535.9|4573.98|4535.98|4573.61|4535.61|10
1605660820000|2020-11-18 00:53:40|4573.81|4535.81|4573.39|4535.39|4573.86|4535.86|4573.39|4535.39|10
1605660830000|2020-11-18 00:53:50|4573.43|4535.43|4573.37|4535.37|4573.43|4535.43|4573.21|4535.21|9
1605660840000|2020-11-18 00:54:00|4573.29|4535.29|4572.7|4534.7|4573.32|4535.32|4572.51|4534.51|10
1605660850000|2020-11-18 00:54:10|4572.75|4534.75|4572.86|4534.86|4572.93|4534.93|4572.6|4534.6|9
1605660860000|2020-11-18 00:54:20|4572.7|4534.7|4572.07|4534.07|4572.7|4534.7|4572.07|4534.07|10
1605660870000|2020-11-18 00:54:30|4571.96|4533.96|4571.39|4533.39|4571.96|4533.96|4571.39|4533.39|9
1605660880000|2020-11-18 00:54:40|4571.38|4533.38|4570.88|4532.88|4571.38|4533.38|4570.88|4532.88|8
1605660890000|2020-11-18 00:54:50|4570.97|4532.97|4571.93|4533.93|4571.93|4533.93|4570.97|4532.97|10
1605660900000|2020-11-18 00:55:00|4571.87|4533.87|4571.9|4533.9|4571.9|4533.9|4571.68|4533.68|9
1605660910000|2020-11-18 00:55:10|4571.97|4533.97|4572.57|4534.57|4572.57|4534.57|4571.84|4533.84|10
1605660920000|2020-11-18 00:55:20|4572.8|4534.8|4573.19|4535.19|4573.26|4535.26|4572.8|4534.8|10
1605660930000|2020-11-18 00:55:30|4573.21|4535.21|4574.19|4536.19|4574.19|4536.19|4573.21|4535.21|10
1605660940000|2020-11-18 00:55:40|4574.36|4536.36|4574.82|4536.82|4574.82|4536.82|4574.33|4536.33|10
1605660950000|2020-11-18 00:55:50|4574.85|4536.85|4575.99|4537.99|4576|4538|4574.85|4536.85|9
1605660960000|2020-11-18 00:56:00|4576.2|4538.2|4576.4|4538.4|4576.75|4538.75|4576.2|4538.2|10
1605660970000|2020-11-18 00:56:10|4576.52|4538.52|4576.69|4538.69|4576.74|4538.74|4576.47|4538.47|10
1605660980000|2020-11-18 00:56:20|4576.78|4538.78|4576.53|4538.53|4576.84|4538.84|4576.53|4538.53|9
1605660990000|2020-11-18 00:56:30|4576.41|4538.41|4575.36|4537.36|4576.41|4538.41|4575.17|4537.17|10
1605661000000|2020-11-18 00:56:40|4575.26|4537.26|4575.2|4537.2|4575.38|4537.38|4575.12|4537.12|10
1605661010000|2020-11-18 00:56:50|4574.82|4536.82|4574.89|4536.89|4574.99|4536.99|4574.82|4536.82|10
1605661020000|2020-11-18 00:57:00|4574.95|4536.95|4575.48|4537.48|4575.48|4537.48|4574.73|4536.73|10
1605661030000|2020-11-18 00:57:10|4575.46|4537.46|4575.78|4537.78|4575.86|4537.86|4575.46|4537.46|10
1605661040000|2020-11-18 00:57:20|4575.76|4537.76|4576.14|4538.14|4576.14|4538.14|4575.74|4537.74|10
1605661050000|2020-11-18 00:57:30|4576.17|4538.17|4575.81|4537.81|4576.19|4538.19|4575.81|4537.81|9
1605661060000|2020-11-18 00:57:40|4575.76|4537.76|4575.21|4537.21|4575.82|4537.82|4575.21|4537.21|9
1605661070000|2020-11-18 00:57:50|4575.14|4537.14|4574.81|4536.81|4575.34|4537.34|4574.81|4536.81|10
1605661080000|2020-11-18 00:58:00|4574.73|4536.73|4574.48|4536.48|4574.84|4536.84|4574.48|4536.48|10
1605661090000|2020-11-18 00:58:10|4574.49|4536.49|4574.19|4536.19|4574.71|4536.71|4574.19|4536.19|8
1605661100000|2020-11-18 00:58:20|4573.9|4535.9|4573.58|4535.58|4573.9|4535.9|4573.42|4535.42|9
1605661110000|2020-11-18 00:58:30|4573.47|4535.47|4572.93|4534.93|4573.47|4535.47|4572.93|4534.93|10
1605661120000|2020-11-18 00:58:40|4572.54|4534.54|4571.47|4533.47|4572.54|4534.54|4571.27|4533.27|10
1605661130000|2020-11-18 00:58:50|4571.46|4533.46|4570.45|4532.45|4571.46|4533.46|4570.25|4532.25|9
1605661140000|2020-11-18 00:59:00|4570.41|4532.41|4570.7|4532.7|4570.78|4532.78|4570.41|4532.41|9
1605661150000|2020-11-18 00:59:10|4570.5|4532.5|4570.78|4532.78|4570.78|4532.78|4570.42|4532.42|8
1605661160000|2020-11-18 00:59:20|4570.81|4532.81|4570.91|4532.91|4570.91|4532.91|4570.47|4532.47|9
1605661170000|2020-11-18 00:59:30|4570.96|4532.96|4572.17|4534.17|4572.19|4534.19|4570.92|4532.92|10
1605661180000|2020-11-18 00:59:40|4572.18|4534.18|4572.86|4534.86|4572.86|4534.86|4572.1|4534.1|10
1605661190000|2020-11-18 00:59:50|4572.94|4534.94|4574.12|4536.12|4574.25|4536.25|4572.94|4534.94|10
1605661200000|2020-11-18 01:00:00|4574.15|4536.15|4574.46|4536.46|4574.48|4536.48|4573.96|4535.96|10
1605661210000|2020-11-18 01:00:10|4574.42|4536.42|4575.38|4537.38|4575.39|4537.39|4574.42|4536.42|9
1605661220000|2020-11-18 01:00:20|4575.31|4537.31|4575.79|4537.79|4575.79|4537.79|4575.31|4537.31|10
1605661230000|2020-11-18 01:00:30|4575.83|4537.83|4575.58|4537.58|4575.88|4537.88|4575.48|4537.48|10
1605661240000|2020-11-18 01:00:40|4575.55|4537.55|4575.78|4537.78|4575.85|4537.85|4575.47|4537.47|10
1605661250000|2020-11-18 01:00:50|4575.76|4537.76|4575.87|4537.87|4575.87|4537.87|4575.66|4537.66|10
1605661260000|2020-11-18 01:01:00|4575.89|4537.89|4575.81|4537.81|4576.01|4538.01|4575.65|4537.65|10
1605661270000|2020-11-18 01:01:10|4575.54|4537.54|4575.53|4537.53|4575.54|4537.54|4575.27|4537.27|10
1605661280000|2020-11-18 01:01:20|4575.7|4537.7|4576.11|4538.11|4576.14|4538.14|4575.7|4537.7|9
1605661290000|2020-11-18 01:01:30|4576.19|4538.19|4575.48|4537.48|4576.36|4538.36|4575.48|4537.48|10
1605661300000|2020-11-18 01:01:40|4575.45|4537.45|4574.14|4536.14|4575.45|4537.45|4574.14|4536.14|10
1605661310000|2020-11-18 01:01:50|4573.86|4535.86|4573.22|4535.22|4573.97|4535.97|4573.22|4535.22|10
1605661320000|2020-11-18 01:02:00|4572.81|4534.81|4572.42|4534.42|4572.81|4534.81|4572.42|4534.42|9
1605661330000|2020-11-18 01:02:10|4572.46|4534.46|4572.14|4534.14|4572.53|4534.53|4572.14|4534.14|10
1605661340000|2020-11-18 01:02:20|4572.1|4534.1|4571.76|4533.76|4572.38|4534.38|4571.76|4533.76|10
1605661350000|2020-11-18 01:02:30|4571.72|4533.72|4570.8|4532.8|4571.72|4533.72|4570.67|4532.67|10
1605661360000|2020-11-18 01:02:40|4570.88|4532.88|4570.76|4532.76|4571.35|4533.35|4570.76|4532.76|9
1605661370000|2020-11-18 01:02:50|4570.59|4532.59|4569.55|4531.55|4570.7|4532.7|4569.55|4531.55|10
1605661380000|2020-11-18 01:03:00|4569.37|4531.37|4568.05|4530.05|4569.37|4531.37|4568.05|4530.05|10
1605661390000|2020-11-18 01:03:10|4567.99|4529.99|4566.24|4528.24|4567.99|4529.99|4566.24|4528.24|10
1605661400000|2020-11-18 01:03:20|4566.11|4528.11|4565.75|4527.75|4566.11|4528.11|4565.63|4527.63|9
1605661410000|2020-11-18 01:03:30|4565.73|4527.73|4566.26|4528.26|4566.26|4528.26|4565.56|4527.56|9
1605661420000|2020-11-18 01:03:40|4566.22|4528.22|4565.33|4527.33|4566.34|4528.34|4565.33|4527.33|9
1605661430000|2020-11-18 01:03:50|4565.18|4527.18|4563.44|4525.44|4565.18|4527.18|4563.44|4525.44|10
1605661440000|2020-11-18 01:04:00|4563.15|4525.15|4561.68|4523.68|4563.15|4525.15|4561.68|4523.68|10
1605661450000|2020-11-18 01:04:10|4561.39|4523.39|4559.67|4521.67|4561.39|4523.39|4559.36|4521.36|10
1605661460000|2020-11-18 01:04:20|4559.7|4521.7|4558.78|4520.78|4559.7|4521.7|4558.68|4520.68|8
1605661470000|2020-11-18 01:04:30|4558.45|4520.45|4557.63|4519.63|4558.45|4520.45|4557.48|4519.48|10
1605661480000|2020-11-18 01:04:40|4557.67|4519.67|4556.95|4518.95|4557.67|4519.67|4556.95|4518.95|10
1605661490000|2020-11-18 01:04:50|4556.88|4518.88|4554.06|4516.06|4556.88|4518.88|4554.06|4516.06|10
1605661500000|2020-11-18 01:05:00|4553.74|4515.74|4551.81|4513.81|4553.74|4515.74|4551.81|4513.81|10
1605661510000|2020-11-18 01:05:10|4551.54|4513.54|4550.66|4512.66|4551.54|4513.54|4549.98|4511.98|10
1605661520000|2020-11-18 01:05:20|4550.89|4512.89|4552.78|4514.78|4552.78|4514.78|4550.89|4512.89|10
1605661530000|2020-11-18 01:05:30|4552.88|4514.88|4553.56|4515.56|4553.56|4515.56|4552.49|4514.49|10
1605661540000|2020-11-18 01:05:40|4553.57|4515.57|4553.99|4515.99|4553.99|4515.99|4553.56|4515.56|9
1605661550000|2020-11-18 01:05:50|4554|4516|4555.43|4517.43|4555.43|4517.43|4554|4516|10
1605661560000|2020-11-18 01:06:00|4555.39|4517.39|4557.56|4519.56|4557.56|4519.56|4555.39|4517.39|10
1605661570000|2020-11-18 01:06:10|4557.62|4519.62|4556.95|4518.95|4557.66|4519.66|4556.95|4518.95|10
1605661580000|2020-11-18 01:06:20|4557|4519|4556.38|4518.38|4557.01|4519.01|4556.38|4518.38|10
1605661590000|2020-11-18 01:06:30|4556.35|4518.35|4554.83|4516.83|4556.45|4518.45|4554.83|4516.83|9
1605661600000|2020-11-18 01:06:40|4554.64|4516.64|4553.85|4515.85|4554.64|4516.64|4553.85|4515.85|8
1605661610000|2020-11-18 01:06:50|4553.81|4515.81|4554.25|4516.25|4554.44|4516.44|4553.56|4515.56|10
1605661620000|2020-11-18 01:07:00|4554.24|4516.24|4553.41|4515.41|4554.26|4516.26|4553.39|4515.39|10
1605661630000|2020-11-18 01:07:10|4553.45|4515.45|4552.96|4514.96|4553.45|4515.45|4552.96|4514.96|10
1605661640000|2020-11-18 01:07:20|4552.81|4514.81|4553.08|4515.08|4553.28|4515.28|4552.81|4514.81|9
1605661650000|2020-11-18 01:07:30|4553.07|4515.07|4553.03|4515.03|4553.07|4515.07|4552.75|4514.75|7
1605661660000|2020-11-18 01:07:40|4552.82|4514.82|4551.95|4513.95|4552.82|4514.82|4551.95|4513.95|9
1605661670000|2020-11-18 01:07:50|4552.03|4514.03|4553.31|4515.31|4553.36|4515.36|4552.03|4514.03|10
1605661680000|2020-11-18 01:08:00|4553.48|4515.48|4553.84|4515.84|4553.86|4515.86|4553.48|4515.48|9
1605661690000|2020-11-18 01:08:10|4553.93|4515.93|4554.89|4516.89|4554.89|4516.89|4553.93|4515.93|10
1605661700000|2020-11-18 01:08:20|4554.92|4516.92|4554.79|4516.79|4555.07|4517.07|4554.79|4516.79|10
1605661710000|2020-11-18 01:08:30|4555.1|4517.1|4555.1|4517.1|4555.21|4517.21|4554.98|4516.98|9
1605661720000|2020-11-18 01:08:40|4555.15|4517.15|4555.5|4517.5|4555.56|4517.56|4555.15|4517.15|9
1605661730000|2020-11-18 01:08:50|4555.65|4517.65|4555.05|4517.05|4555.65|4517.65|4555.02|4517.02|9
1605661740000|2020-11-18 01:09:00|4555.28|4517.28|4555.36|4517.36|4555.48|4517.48|4555.19|4517.19|10
1605661750000|2020-11-18 01:09:10|4555.32|4517.32|4555.35|4517.35|4555.47|4517.47|4555.14|4517.14|10
1605661760000|2020-11-18 01:09:20|4555.34|4517.34|4554.73|4516.73|4555.34|4517.34|4554.68|4516.68|10
1605661770000|2020-11-18 01:09:30|4554.76|4516.76|4554.92|4516.92|4555.02|4517.02|4554.76|4516.76|8
1605661780000|2020-11-18 01:09:40|4554.93|4516.93|4555.7|4517.7|4555.74|4517.74|4554.93|4516.93|10
1605661790000|2020-11-18 01:09:50|4555.61|4517.61|4556.15|4518.15|4556.21|4518.21|4555.61|4517.61|10
1605661800000|2020-11-18 01:10:00|4556.11|4518.11|4555.18|4517.18|4556.11|4518.11|4555.18|4517.18|10
1605661810000|2020-11-18 01:10:10|4555.08|4517.08|4554.57|4516.57|4555.25|4517.25|4554.55|4516.55|10
1605661820000|2020-11-18 01:10:20|4554.37|4516.37|4553.86|4515.86|4554.37|4516.37|4553.86|4515.86|9
1605661830000|2020-11-18 01:10:30|4553.56|4515.56|4552.7|4514.7|4553.56|4515.56|4552.55|4514.55|10
1605661840000|2020-11-18 01:10:40|4552.74|4514.74|4552.54|4514.54|4552.74|4514.74|4552.38|4514.38|9
1605661850000|2020-11-18 01:10:50|4552.41|4514.41|4551.76|4513.76|4552.41|4514.41|4551.76|4513.76|10
1605661860000|2020-11-18 01:11:00|4552.06|4514.06|4551.64|4513.64|4552.17|4514.17|4551.64|4513.64|10
1605661870000|2020-11-18 01:11:10|4551.86|4513.86|4553.69|4515.69|4553.69|4515.69|4551.86|4513.86|10
1605661880000|2020-11-18 01:11:20|4553.74|4515.74|4554.18|4516.18|4554.28|4516.28|4553.74|4515.74|10
1605661890000|2020-11-18 01:11:30|4553.87|4515.87|4554.32|4516.32|4554.35|4516.35|4553.87|4515.87|10
1605661900000|2020-11-18 01:11:40|4554.27|4516.27|4554.6|4516.6|4554.65|4516.65|4554.27|4516.27|10
1605661910000|2020-11-18 01:11:50|4554.53|4516.53|4555.59|4517.59|4555.59|4517.59|4554.53|4516.53|10
1605661920000|2020-11-18 01:12:00|4555.7|4517.7|4556.19|4518.19|4556.2|4518.2|4555.7|4517.7|10
1605661930000|2020-11-18 01:12:10|4556.29|4518.29|4555.96|4517.96|4556.4|4518.4|4555.92|4517.92|10
1605661940000|2020-11-18 01:12:20|4555.95|4517.95|4556.2|4518.2|4556.2|4518.2|4555.87|4517.87|10
1605661950000|2020-11-18 01:12:30|4556.24|4518.24|4554.85|4516.85|4556.24|4518.24|4554.85|4516.85|9
1605661960000|2020-11-18 01:12:40|4554.7|4516.7|4554.05|4516.05|4554.7|4516.7|4554.01|4516.01|10
1605661970000|2020-11-18 01:12:50|4553.83|4515.83|4554.17|4516.17|4554.21|4516.21|4553.71|4515.71|9
1605661980000|2020-11-18 01:13:00|4554.35|4516.35|4554.86|4516.86|4554.86|4516.86|4554.35|4516.35|10
1605661990000|2020-11-18 01:13:10|4554.81|4516.81|4554.41|4516.41|4554.82|4516.82|4554.41|4516.41|10
1605662000000|2020-11-18 01:13:20|4554.44|4516.44|4554.48|4516.48|4554.65|4516.65|4554.32|4516.32|10
1605662010000|2020-11-18 01:13:30|4554.49|4516.49|4554.46|4516.46|4554.56|4516.56|4554.42|4516.42|8
1605662020000|2020-11-18 01:13:40|4554.47|4516.47|4554.67|4516.67|4554.91|4516.91|4554.47|4516.47|10
1605662030000|2020-11-18 01:13:50|4554.61|4516.61|4553.7|4515.7|4554.61|4516.61|4553.7|4515.7|9
1605662040000|2020-11-18 01:14:00|4553.76|4515.76|4554.88|4516.88|4554.9|4516.9|4553.7|4515.7|10
1605662050000|2020-11-18 01:14:10|4554.86|4516.86|4554.95|4516.95|4554.99|4516.99|4554.38|4516.38|10
1605662060000|2020-11-18 01:14:20|4555.04|4517.04|4554.62|4516.62|4555.04|4517.04|4554.62|4516.62|8
1605662070000|2020-11-18 01:14:30|4554.33|4516.33|4553.89|4515.89|4554.38|4516.38|4553.89|4515.89|10
1605662080000|2020-11-18 01:14:40|4553.73|4515.73|4552.9|4514.9|4553.73|4515.73|4552.8|4514.8|9
1605662090000|2020-11-18 01:14:50|4552.71|4514.71|4551.72|4513.72|4552.71|4514.71|4551.61|4513.61|10
1605662100000|2020-11-18 01:15:00|4551.67|4513.67|4550.63|4512.63|4551.72|4513.72|4550.63|4512.63|10
1605662110000|2020-11-18 01:15:10|4550.48|4512.48|4549.39|4511.39|4550.61|4512.61|4549.26|4511.26|9
1605662120000|2020-11-18 01:15:20|4549.1|4511.1|4547.93|4509.93|4549.1|4511.1|4547.9|4509.9|9
1605662130000|2020-11-18 01:15:30|4547.47|4509.47|4547.98|4509.98|4547.98|4509.98|4546.82|4508.82|10
1605662140000|2020-11-18 01:15:40|4548.04|4510.04|4549.14|4511.14|4549.14|4511.14|4547.95|4509.95|10
1605662150000|2020-11-18 01:15:50|4549.18|4511.18|4549.45|4511.45|4549.45|4511.45|4549.08|4511.08|10
1605662160000|2020-11-18 01:16:00|4549.46|4511.46|4549.73|4511.73|4550.05|4512.05|4549.41|4511.41|10
1605662170000|2020-11-18 01:16:10|4549.95|4511.95|4551.23|4513.23|4551.23|4513.23|4549.91|4511.91|10
1605662180000|2020-11-18 01:16:20|4551.32|4513.32|4552.13|4514.13|4552.2|4514.2|4551.24|4513.24|9
1605662190000|2020-11-18 01:16:30|4552.37|4514.37|4553.37|4515.37|4553.37|4515.37|4552.37|4514.37|10
1605662200000|2020-11-18 01:16:40|4553.49|4515.49|4555.95|4517.95|4555.95|4517.95|4553.49|4515.49|10
1605662210000|2020-11-18 01:16:50|4556.54|4518.54|4558.24|4520.24|4558.24|4520.24|4556.54|4518.54|10
1605662220000|2020-11-18 01:17:00|4558.22|4520.22|4558.18|4520.18|4558.22|4520.22|4557.94|4519.94|10
1605662230000|2020-11-18 01:17:10|4558.15|4520.15|4557.86|4519.86|4558.16|4520.16|4557.75|4519.75|10
1605662240000|2020-11-18 01:17:20|4557.79|4519.79|4557.13|4519.13|4557.79|4519.79|4557.12|4519.12|9
1605662250000|2020-11-18 01:17:30|4557.2|4519.2|4557.64|4519.64|4557.64|4519.64|4557.18|4519.18|8
1605662260000|2020-11-18 01:17:40|4557.68|4519.68|4557.74|4519.74|4557.81|4519.81|4557.63|4519.63|10
1605662270000|2020-11-18 01:17:50|4557.77|4519.77|4557.84|4519.84|4557.84|4519.84|4557.65|4519.65|9
1605662280000|2020-11-18 01:18:00|4557.91|4519.91|4558.71|4520.71|4558.71|4520.71|4557.91|4519.91|8
1605662290000|2020-11-18 01:18:10|4559.27|4521.27|4559.59|4521.59|4559.67|4521.67|4559.27|4521.27|10
1605662300000|2020-11-18 01:18:20|4559.55|4521.55|4559.33|4521.33|4559.55|4521.55|4559.17|4521.17|10
1605662310000|2020-11-18 01:18:30|4559.23|4521.23|4558.93|4520.93|4559.23|4521.23|4558.84|4520.84|8
1605662320000|2020-11-18 01:18:40|4558.87|4520.87|4559.41|4521.41|4559.52|4521.52|4558.87|4520.87|10
1605662330000|2020-11-18 01:18:50|4559.5|4521.5|4559.69|4521.69|4560.1|4522.1|4559.5|4521.5|10
1605662340000|2020-11-18 01:19:00|4559.76|4521.76|4560.07|4522.07|4560.15|4522.15|4559.65|4521.65|10
1605662350000|2020-11-18 01:19:10|4560.06|4522.06|4560.33|4522.33|4560.45|4522.45|4559.97|4521.97|10
1605662360000|2020-11-18 01:19:20|4560.92|4522.92|4561.42|4523.42|4561.58|4523.58|4560.92|4522.92|10
1605662370000|2020-11-18 01:19:30|4561.58|4523.58|4561.1|4523.1|4561.72|4523.72|4561.1|4523.1|9
1605662380000|2020-11-18 01:19:40|4561.12|4523.12|4560.69|4522.69|4561.12|4523.12|4560.67|4522.67|9
1605662390000|2020-11-18 01:19:50|4560.74|4522.74|4560.32|4522.32|4560.92|4522.92|4560.32|4522.32|9
1605662400000|2020-11-18 01:20:00|4560.34|4522.34|4560.58|4522.58|4560.84|4522.84|4560.34|4522.34|10
1605662410000|2020-11-18 01:20:10|4560.6|4522.6|4559.92|4521.92|4560.6|4522.6|4559.92|4521.92|8
1605662420000|2020-11-18 01:20:20|4559.59|4521.59|4559.18|4521.18|4559.6|4521.6|4559.18|4521.18|10
1605662430000|2020-11-18 01:20:30|4559.16|4521.16|4558.44|4520.44|4559.16|4521.16|4558.44|4520.44|10
1605662440000|2020-11-18 01:20:40|4558.54|4520.54|4558.25|4520.25|4558.56|4520.56|4558.12|4520.12|8
1605662450000|2020-11-18 01:20:50|4558.32|4520.32|4558.03|4520.03|4558.42|4520.42|4558|4520|10
1605662460000|2020-11-18 01:21:00|4557.89|4519.89|4556.89|4518.89|4557.91|4519.91|4556.85|4518.85|9
1605662470000|2020-11-18 01:21:10|4556.76|4518.76|4555.85|4517.85|4556.76|4518.76|4555.85|4517.85|10
1605662480000|2020-11-18 01:21:20|4555.58|4517.58|4554.39|4516.39|4555.58|4517.58|4554.33|4516.33|10
1605662490000|2020-11-18 01:21:30|4554.21|4516.21|4554.05|4516.05|4554.21|4516.21|4553.83|4515.83|9
1605662500000|2020-11-18 01:21:40|4554.06|4516.06|4554.71|4516.71|4554.71|4516.71|4554.06|4516.06|10
1605662510000|2020-11-18 01:21:50|4554.55|4516.55|4554.39|4516.39|4554.75|4516.75|4554.33|4516.33|10
1605662520000|2020-11-18 01:22:00|4554.29|4516.29|4553.66|4515.66|4554.29|4516.29|4553.57|4515.57|10
1605662530000|2020-11-18 01:22:10|4553.35|4515.35|4552.16|4514.16|4553.35|4515.35|4552.1|4514.1|10
1605662540000|2020-11-18 01:22:20|4551.8|4513.8|4550.58|4512.58|4551.8|4513.8|4550.58|4512.58|10
1605662550000|2020-11-18 01:22:30|4550.43|4512.43|4549.88|4511.88|4550.43|4512.43|4549.77|4511.77|9
1605662560000|2020-11-18 01:22:40|4549.9|4511.9|4550.12|4512.12|4550.17|4512.17|4549.83|4511.83|9
1605662570000|2020-11-18 01:22:50|4549.92|4511.92|4550.86|4512.86|4551.02|4513.02|4549.92|4511.92|10
1605662580000|2020-11-18 01:23:00|4550.98|4512.98|4551.14|4513.14|4551.14|4513.14|4550.94|4512.94|10
1605662590000|2020-11-18 01:23:10|4550.98|4512.98|4550.57|4512.57|4550.99|4512.99|4550.57|4512.57|10
1605662600000|2020-11-18 01:23:20|4550.44|4512.44|4550.11|4512.11|4550.58|4512.58|4550.07|4512.07|9
1605662610000|2020-11-18 01:23:30|4550.09|4512.09|4549.91|4511.91|4550.09|4512.09|4549.78|4511.78|9
1605662620000|2020-11-18 01:23:40|4549.93|4511.93|4549.86|4511.86|4550.02|4512.02|4549.73|4511.73|10
1605662630000|2020-11-18 01:23:50|4549.83|4511.83|4549.23|4511.23|4549.83|4511.83|4549.22|4511.22|10
1605662640000|2020-11-18 01:24:00|4549.09|4511.09|4548.18|4510.18|4549.09|4511.09|4548.18|4510.18|10
1605662650000|2020-11-18 01:24:10|4548.17|4510.17|4548.2|4510.2|4548.38|4510.38|4548.04|4510.04|10
1605662660000|2020-11-18 01:24:20|4548.3|4510.3|4549.5|4511.5|4549.56|4511.56|4548.3|4510.3|10
1605662670000|2020-11-18 01:24:30|4549.77|4511.77|4549.86|4511.86|4550.52|4512.52|4549.77|4511.77|10
1605662680000|2020-11-18 01:24:40|4549.82|4511.82|4549.17|4511.17|4549.82|4511.82|4549.04|4511.04|10
1605662690000|2020-11-18 01:24:50|4549.13|4511.13|4548.85|4510.85|4549.13|4511.13|4548.66|4510.66|9
1605662700000|2020-11-18 01:25:00|4548.9|4510.9|4548.9|4510.9|4548.94|4510.94|4548.61|4510.61|10
1605662710000|2020-11-18 01:25:10|4549.05|4511.05|4549.2|4511.2|4549.27|4511.27|4548.95|4510.95|9
1605662720000|2020-11-18 01:25:20|4549.13|4511.13|4549.75|4511.75|4549.75|4511.75|4549.13|4511.13|10
1605662730000|2020-11-18 01:25:30|4549.67|4511.67|4548.94|4510.94|4549.67|4511.67|4548.94|4510.94|10
1605662740000|2020-11-18 01:25:40|4548.84|4510.84|4548.56|4510.56|4548.91|4510.91|4548.54|4510.54|10
1605662750000|2020-11-18 01:25:50|4548.58|4510.58|4549.27|4511.27|4549.27|4511.27|4548.58|4510.58|10
1605662760000|2020-11-18 01:26:00|4549.31|4511.31|4549.24|4511.24|4549.43|4511.43|4549.18|4511.18|10
1605662770000|2020-11-18 01:26:10|4549.33|4511.33|4549.25|4511.25|4549.55|4511.55|4549.25|4511.25|10
1605662780000|2020-11-18 01:26:20|4549.26|4511.26|4548.48|4510.48|4549.26|4511.26|4548.47|4510.47|9
1605662790000|2020-11-18 01:26:30|4548.38|4510.38|4548.22|4510.22|4548.39|4510.39|4547.84|4509.84|9
1605662800000|2020-11-18 01:26:40|4548.28|4510.28|4548.11|4510.11|4548.34|4510.34|4547.71|4509.71|10
1605662810000|2020-11-18 01:26:50|4548.12|4510.12|4549.28|4511.28|4549.28|4511.28|4548.12|4510.12|9
1605662820000|2020-11-18 01:27:00|4549.3|4511.3|4550.75|4512.75|4550.92|4512.92|4549.3|4511.3|10
1605662830000|2020-11-18 01:27:10|4550.8|4512.8|4550.69|4512.69|4551.08|4513.08|4550.67|4512.67|10
1605662840000|2020-11-18 01:27:20|4550.75|4512.75|4551.12|4513.12|4551.51|4513.51|4550.63|4512.63|10
1605662850000|2020-11-18 01:27:30|4551.11|4513.11|4552.05|4514.05|4552.44|4514.44|4551.11|4513.11|10
1605662860000|2020-11-18 01:27:40|4552.4|4514.4|4554.98|4516.98|4554.98|4516.98|4552.4|4514.4|10
1605662870000|2020-11-18 01:27:50|4554.86|4516.86|4556.8|4518.8|4556.8|4518.8|4554.86|4516.86|10
1605662880000|2020-11-18 01:28:00|4556.99|4518.99|4556.9|4518.9|4557.12|4519.12|4556.79|4518.79|10
1605662890000|2020-11-18 01:28:10|4556.96|4518.96|4555.71|4517.71|4556.96|4518.96|4555.71|4517.71|8
1605662900000|2020-11-18 01:28:20|4555.89|4517.89|4555.86|4517.86|4555.89|4517.89|4555.71|4517.71|10
1605662910000|2020-11-18 01:28:30|4555.71|4517.71|4555.63|4517.63|4555.77|4517.77|4555.63|4517.63|10
1605662920000|2020-11-18 01:28:40|4555.55|4517.55|4555.69|4517.69|4555.94|4517.94|4555.55|4517.55|9
1605662930000|2020-11-18 01:28:50|4555.85|4517.85|4556.33|4518.33|4556.33|4518.33|4555.85|4517.85|10
1605662940000|2020-11-18 01:29:00|4556.43|4518.43|4557.27|4519.27|4557.27|4519.27|4556.43|4518.43|8
1605662950000|2020-11-18 01:29:10|4557.26|4519.26|4557.81|4519.81|4557.98|4519.98|4557.26|4519.26|10
1605662960000|2020-11-18 01:29:20|4557.75|4519.75|4557.81|4519.81|4557.87|4519.87|4557.69|4519.69|9
1605662970000|2020-11-18 01:29:30|4557.75|4519.75|4558.31|4520.31|4558.31|4520.31|4557.75|4519.75|10
1605662980000|2020-11-18 01:29:40|4558.28|4520.28|4558.71|4520.71|4558.71|4520.71|4558.21|4520.21|10
1605662990000|2020-11-18 01:29:50|4558.75|4520.75|4558.88|4520.88|4559.07|4521.07|4558.71|4520.71|9
1605663000000|2020-11-18 01:30:00|4558.8|4520.8|4558.59|4520.59|4558.88|4520.88|4558.54|4520.54|8
1605663010000|2020-11-18 01:30:10|4558.69|4520.69|4558.81|4520.81|4558.81|4520.81|4558.53|4520.53|8
1605663020000|2020-11-18 01:30:20|4559.04|4521.04|4559.4|4521.4|4559.4|4521.4|4559.01|4521.01|10
1605663030000|2020-11-18 01:30:30|4559.35|4521.35|4559.55|4521.55|4559.55|4521.55|4559.35|4521.35|10
1605663040000|2020-11-18 01:30:40|4560.15|4522.15|4560.53|4522.53|4560.58|4522.58|4560.15|4522.15|10
1605663050000|2020-11-18 01:30:50|4560.57|4522.57|4560.06|4522.06|4560.57|4522.57|4559.93|4521.93|10
1605663060000|2020-11-18 01:31:00|4560.07|4522.07|4559.59|4521.59|4560.07|4522.07|4559.59|4521.59|10
1605663070000|2020-11-18 01:31:10|4559.4|4521.4|4559.25|4521.25|4559.4|4521.4|4559.21|4521.21|10
1605663080000|2020-11-18 01:31:20|4559.18|4521.18|4558.55|4520.55|4559.18|4521.18|4558.55|4520.55|9
1605663090000|2020-11-18 01:31:30|4558.43|4520.43|4558.36|4520.36|4558.58|4520.58|4558.24|4520.24|9
1605663100000|2020-11-18 01:31:40|4558.23|4520.23|4557.32|4519.32|4558.23|4520.23|4557.23|4519.23|10
1605663110000|2020-11-18 01:31:50|4557.27|4519.27|4556.32|4518.32|4557.27|4519.27|4556.27|4518.27|10
1605663120000|2020-11-18 01:32:00|4556.12|4518.12|4555.15|4517.15|4556.12|4518.12|4555.11|4517.11|10
1605663130000|2020-11-18 01:32:10|4555.37|4517.37|4555.73|4517.73|4555.73|4517.73|4555.33|4517.33|9
1605663140000|2020-11-18 01:32:20|4555.66|4517.66|4555.43|4517.43|4555.72|4517.72|4555.43|4517.43|9
1605663150000|2020-11-18 01:32:30|4555.34|4517.34|4555.8|4517.8|4555.84|4517.84|4555.34|4517.34|10
1605663160000|2020-11-18 01:32:40|4555.74|4517.74|4555.88|4517.88|4555.96|4517.96|4555.74|4517.74|10
1605663170000|2020-11-18 01:32:50|4555.86|4517.86|4555.96|4517.96|4556.01|4518.01|4555.85|4517.85|10
1605663180000|2020-11-18 01:33:00|4555.92|4517.92|4555.47|4517.47|4555.94|4517.94|4555.47|4517.47|10
1605663190000|2020-11-18 01:33:10|4555.52|4517.52|4555.71|4517.71|4555.88|4517.88|4555.52|4517.52|9
1605663200000|2020-11-18 01:33:20|4555.76|4517.76|4555.72|4517.72|4555.88|4517.88|4555.71|4517.71|10
1605663210000|2020-11-18 01:33:30|4555.69|4517.69|4555.51|4517.51|4555.73|4517.73|4555.51|4517.51|10
1605663220000|2020-11-18 01:33:40|4555.54|4517.54|4555.21|4517.21|4555.58|4517.58|4555.16|4517.16|9
1605663230000|2020-11-18 01:33:50|4555.17|4517.17|4554.49|4516.49|4555.18|4517.18|4554.49|4516.49|9
1605663240000|2020-11-18 01:34:00|4554.28|4516.28|4554.16|4516.16|4554.45|4516.45|4554.06|4516.06|10
1605663250000|2020-11-18 01:34:10|4554.07|4516.07|4554.25|4516.25|4554.25|4516.25|4554.07|4516.07|9
1605663260000|2020-11-18 01:34:20|4554.28|4516.28|4554.78|4516.78|4554.78|4516.78|4554.28|4516.28|9
1605663270000|2020-11-18 01:34:30|4554.95|4516.95|4556.7|4518.7|4556.7|4518.7|4554.95|4516.95|10
1605663280000|2020-11-18 01:34:40|4556.62|4518.62|4557.93|4519.93|4557.93|4519.93|4556.62|4518.62|9
1605663290000|2020-11-18 01:34:50|4557.92|4519.92|4558.35|4520.35|4558.73|4520.73|4557.92|4519.92|10
1605663300000|2020-11-18 01:35:00|4558.43|4520.43|4559.16|4521.16|4559.16|4521.16|4558.43|4520.43|10
1605663310000|2020-11-18 01:35:10|4559.19|4521.19|4559.06|4521.06|4559.46|4521.46|4559.06|4521.06|10
1605663320000|2020-11-18 01:35:20|4559.02|4521.02|4558.59|4520.59|4559.02|4521.02|4558.58|4520.58|10
1605663330000|2020-11-18 01:35:30|4558.56|4520.56|4558.46|4520.46|4558.64|4520.64|4558.46|4520.46|10
1605663340000|2020-11-18 01:35:40|4558.48|4520.48|4558.51|4520.51|4558.63|4520.63|4558.4|4520.4|10
1605663350000|2020-11-18 01:35:50|4558.53|4520.53|4559.26|4521.26|4559.26|4521.26|4558.28|4520.28|10
1605663360000|2020-11-18 01:36:00|4559.02|4521.02|4559.46|4521.46|4559.68|4521.68|4559.02|4521.02|9
1605663370000|2020-11-18 01:36:10|4559.49|4521.49|4560.23|4522.23|4560.23|4522.23|4559.49|4521.49|9
1605663380000|2020-11-18 01:36:20|4560.34|4522.34|4560.15|4522.15|4560.34|4522.34|4559.93|4521.93|8
1605663390000|2020-11-18 01:36:30|4560.25|4522.25|4560.05|4522.05|4560.42|4522.42|4560.05|4522.05|9
1605663400000|2020-11-18 01:36:40|4559.63|4521.63|4558.06|4520.06|4559.63|4521.63|4558.06|4520.06|10
1605663410000|2020-11-18 01:36:50|4557.86|4519.86|4557.95|4519.95|4557.96|4519.96|4557.84|4519.84|8
1605663420000|2020-11-18 01:37:00|4558.26|4520.26|4559.07|4521.07|4559.07|4521.07|4558.26|4520.26|9
1605663430000|2020-11-18 01:37:10|4559.03|4521.03|4559.99|4521.99|4560.03|4522.03|4559.03|4521.03|10
1605663440000|2020-11-18 01:37:20|4560.05|4522.05|4560.46|4522.46|4560.55|4522.55|4560.05|4522.05|10
1605663450000|2020-11-18 01:37:30|4560.6|4522.6|4559.92|4521.92|4560.74|4522.74|4559.92|4521.92|10
1605663460000|2020-11-18 01:37:40|4559.97|4521.97|4559.68|4521.68|4560|4522|4559.68|4521.68|9
1605663470000|2020-11-18 01:37:50|4559.63|4521.63|4559.62|4521.62|4559.71|4521.71|4559.57|4521.57|10
1605663480000|2020-11-18 01:38:00|4559.74|4521.74|4560.1|4522.1|4560.1|4522.1|4559.55|4521.55|10
1605663490000|2020-11-18 01:38:10|4560.27|4522.27|4561.69|4523.69|4561.69|4523.69|4560.27|4522.27|10
1605663500000|2020-11-18 01:38:20|4561.75|4523.75|4561.94|4523.94|4561.97|4523.97|4561.73|4523.73|10
1605663510000|2020-11-18 01:38:30|4561.87|4523.87|4562.43|4524.43|4562.46|4524.46|4561.87|4523.87|10
1605663520000|2020-11-18 01:38:40|4562.48|4524.48|4562.88|4524.88|4562.88|4524.88|4562.3|4524.3|10
1605663530000|2020-11-18 01:38:50|4562.94|4524.94|4563.31|4525.31|4563.42|4525.42|4562.94|4524.94|9
1605663540000|2020-11-18 01:39:00|4563.45|4525.45|4563.5|4525.5|4563.61|4525.61|4563.39|4525.39|10
1605663550000|2020-11-18 01:39:10|4563.44|4525.44|4563.32|4525.32|4563.68|4525.68|4563.32|4525.32|10
1605663560000|2020-11-18 01:39:20|4563.1|4525.1|4562.35|4524.35|4563.1|4525.1|4562.29|4524.29|9
1605663570000|2020-11-18 01:39:30|4562.47|4524.47|4562.48|4524.48|4562.51|4524.51|4562.4|4524.4|9
1605663580000|2020-11-18 01:39:40|4562.41|4524.41|4562.53|4524.53|4562.53|4524.53|4562.33|4524.33|8
1605663590000|2020-11-18 01:39:50|4562.24|4524.24|4562.47|4524.47|4562.59|4524.59|4562.17|4524.17|8
1605663600000|2020-11-18 01:40:00|4562.31|4524.31|4562.59|4524.59|4562.75|4524.75|4562.28|4524.28|9
1605663610000|2020-11-18 01:40:10|4562.48|4524.48|4562.54|4524.54|4562.62|4524.62|4562.47|4524.47|9
1605663620000|2020-11-18 01:40:20|4562.55|4524.55|4562.34|4524.34|4562.55|4524.55|4562.23|4524.23|10
1605663630000|2020-11-18 01:40:30|4562.39|4524.39|4561.83|4523.83|4562.39|4524.39|4561.77|4523.77|9
1605663640000|2020-11-18 01:40:40|4561.85|4523.85|4561.69|4523.69|4561.99|4523.99|4561.69|4523.69|9
1605663650000|2020-11-18 01:40:50|4561.85|4523.85|4561.68|4523.68|4561.85|4523.85|4561.68|4523.68|10
1605663660000|2020-11-18 01:41:00|4561.66|4523.66|4561.6|4523.6|4561.72|4523.72|4561.57|4523.57|9
1605663670000|2020-11-18 01:41:10|4561.54|4523.54|4561.65|4523.65|4561.65|4523.65|4561.44|4523.44|10
1605663680000|2020-11-18 01:41:20|4561.59|4523.59|4562.06|4524.06|4562.06|4524.06|4561.59|4523.59|10
1605663690000|2020-11-18 01:41:30|4562.05|4524.05|4562.12|4524.12|4562.16|4524.16|4562.05|4524.05|10
1605663700000|2020-11-18 01:41:40|4562.11|4524.11|4562.54|4524.54|4562.54|4524.54|4562.1|4524.1|10
1605663710000|2020-11-18 01:41:50|4562.71|4524.71|4562.59|4524.59|4562.85|4524.85|4562.59|4524.59|9
1605663720000|2020-11-18 01:42:00|4562.63|4524.63|4562.76|4524.76|4562.76|4524.76|4562.58|4524.58|10
1605663730000|2020-11-18 01:42:10|4562.7|4524.7|4563.14|4525.14|4563.14|4525.14|4562.7|4524.7|10
1605663740000|2020-11-18 01:42:20|4563.16|4525.16|4563.17|4525.17|4563.28|4525.28|4562.93|4524.93|9
1605663750000|2020-11-18 01:42:30|4563.19|4525.19|4563.23|4525.23|4563.38|4525.38|4563.13|4525.13|10
1605663760000|2020-11-18 01:42:40|4563.09|4525.09|4562.94|4524.94|4563.11|4525.11|4562.94|4524.94|10
1605663770000|2020-11-18 01:42:50|4562.82|4524.82|4563.21|4525.21|4563.4|4525.4|4562.82|4524.82|9
1605663780000|2020-11-18 01:43:00|4563.34|4525.34|4563|4525|4563.41|4525.41|4562.97|4524.97|10
1605663790000|2020-11-18 01:43:10|4562.93|4524.93|4563.5|4525.5|4563.5|4525.5|4562.93|4524.93|9
1605663800000|2020-11-18 01:43:20|4563.47|4525.47|4563.46|4525.46|4563.51|4525.51|4563.25|4525.25|9
1605663810000|2020-11-18 01:43:30|4563.45|4525.45|4563.56|4525.56|4563.82|4525.82|4563.45|4525.45|9
1605663820000|2020-11-18 01:43:40|4563.41|4525.41|4563.04|4525.04|4563.41|4525.41|4563.04|4525.04|9
1605663830000|2020-11-18 01:43:50|4562.79|4524.79|4562.44|4524.44|4562.88|4524.88|4562.44|4524.44|10
1605663840000|2020-11-18 01:44:00|4562.42|4524.42|4562.19|4524.19|4562.49|4524.49|4562.1|4524.1|10
1605663850000|2020-11-18 01:44:10|4562.03|4524.03|4562.16|4524.16|4562.47|4524.47|4561.92|4523.92|10
1605663860000|2020-11-18 01:44:20|4562.06|4524.06|4561.67|4523.67|4562.17|4524.17|4561.67|4523.67|9
1605663870000|2020-11-18 01:44:30|4561.73|4523.73|4562.38|4524.38|4562.38|4524.38|4561.73|4523.73|10
1605663880000|2020-11-18 01:44:40|4562.63|4524.63|4562.58|4524.58|4562.92|4524.92|4562.58|4524.58|10
1605663890000|2020-11-18 01:44:50|4562.62|4524.62|4562.68|4524.68|4562.9|4524.9|4562.62|4524.62|10
1605663900000|2020-11-18 01:45:00|4562.6|4524.6|4562.73|4524.73|4562.85|4524.85|4562.6|4524.6|10
1605663910000|2020-11-18 01:45:10|4562.83|4524.83|4562.26|4524.26|4562.83|4524.83|4562.26|4524.26|8
1605663920000|2020-11-18 01:45:20|4562.31|4524.31|4562.13|4524.13|4562.45|4524.45|4562.13|4524.13|10
1605663930000|2020-11-18 01:45:30|4562.29|4524.29|4562.56|4524.56|4562.58|4524.58|4562.18|4524.18|10
1605663940000|2020-11-18 01:45:40|4562.54|4524.54|4562.4|4524.4|4562.54|4524.54|4562.27|4524.27|9
1605663950000|2020-11-18 01:45:50|4562.38|4524.38|4562.35|4524.35|4562.44|4524.44|4562.34|4524.34|10
1605663960000|2020-11-18 01:46:00|4562.3|4524.3|4562.3|4524.3|4562.42|4524.42|4562.18|4524.18|9
1605663970000|2020-11-18 01:46:10|4562.28|4524.28|4561.78|4523.78|4562.28|4524.28|4561.78|4523.78|9
1605663980000|2020-11-18 01:46:20|4561.69|4523.69|4562.43|4524.43|4562.43|4524.43|4561.69|4523.69|10
1605663990000|2020-11-18 01:46:30|4562.47|4524.47|4562.8|4524.8|4562.83|4524.83|4562.46|4524.46|10
1605664000000|2020-11-18 01:46:40|4562.94|4524.94|4563.4|4525.4|4563.52|4525.52|4562.94|4524.94|10
1605664010000|2020-11-18 01:46:50|4563.28|4525.28|4563.16|4525.16|4563.31|4525.31|4563.1|4525.1|10
1605664020000|2020-11-18 01:47:00|4563.5|4525.5|4563.16|4525.16|4563.55|4525.55|4563.07|4525.07|10
1605664030000|2020-11-18 01:47:10|4563.17|4525.17|4563.34|4525.34|4563.4|4525.4|4563.12|4525.12|9
1605664040000|2020-11-18 01:47:20|4563.36|4525.36|4563.81|4525.81|4563.81|4525.81|4563.36|4525.36|9
1605664050000|2020-11-18 01:47:30|4563.97|4525.97|4564.66|4526.66|4564.66|4526.66|4563.83|4525.83|8
1605664060000|2020-11-18 01:47:40|4564.69|4526.69|4566|4528|4566|4528|4564.69|4526.69|10
1605664070000|2020-11-18 01:47:50|4565.95|4527.95|4566.58|4528.58|4566.7|4528.7|4565.95|4527.95|10
1605664080000|2020-11-18 01:48:00|4566.49|4528.49|4567.5|4529.5|4567.5|4529.5|4566.49|4528.49|9
1605664090000|2020-11-18 01:48:10|4567.15|4529.15|4567.37|4529.37|4567.37|4529.37|4567.13|4529.13|10
1605664100000|2020-11-18 01:48:20|4567.47|4529.47|4568.04|4530.04|4568.16|4530.16|4567.42|4529.42|9
1605664110000|2020-11-18 01:48:30|4568.03|4530.03|4567.59|4529.59|4568.31|4530.31|4567.51|4529.51|10
1605664120000|2020-11-18 01:48:40|4567.66|4529.66|4567.63|4529.63|4567.71|4529.71|4567.46|4529.46|9
1605664130000|2020-11-18 01:48:50|4567.56|4529.56|4567.64|4529.64|4567.81|4529.81|4567.44|4529.44|10
1605664140000|2020-11-18 01:49:00|4567.71|4529.71|4567.56|4529.56|4568.06|4530.06|4567.52|4529.52|10
1605664150000|2020-11-18 01:49:10|4567.58|4529.58|4567.84|4529.84|4567.84|4529.84|4567.49|4529.49|9
1605664160000|2020-11-18 01:49:20|4567.91|4529.91|4568.06|4530.06|4568.06|4530.06|4567.71|4529.71|9
1605664170000|2020-11-18 01:49:30|4568.1|4530.1|4567.66|4529.66|4568.11|4530.11|4567.66|4529.66|10
1605664180000|2020-11-18 01:49:40|4567.65|4529.65|4567.56|4529.56|4567.77|4529.77|4567.56|4529.56|8
1605664190000|2020-11-18 01:49:50|4567.57|4529.57|4567.72|4529.72|4567.79|4529.79|4567.55|4529.55|10
1605664200000|2020-11-18 01:50:00|4567.86|4529.86|4568.04|4530.04|4568.09|4530.09|4567.86|4529.86|10
1605664210000|2020-11-18 01:50:10|4568.13|4530.13|4568.66|4530.66|4568.67|4530.67|4568.13|4530.13|9
1605664220000|2020-11-18 01:50:20|4568.81|4530.81|4569.33|4531.33|4569.33|4531.33|4568.81|4530.81|10
1605664230000|2020-11-18 01:50:30|4569.29|4531.29|4569.25|4531.25|4569.44|4531.44|4569.14|4531.14|10
1605664240000|2020-11-18 01:50:40|4569.34|4531.34|4570.61|4532.61|4570.61|4532.61|4569.34|4531.34|9
1605664250000|2020-11-18 01:50:50|4570.85|4532.85|4571.28|4533.28|4571.46|4533.46|4570.85|4532.85|9
1605664260000|2020-11-18 01:51:00|4571.29|4533.29|4570.67|4532.67|4571.29|4533.29|4570.64|4532.64|9
1605664270000|2020-11-18 01:51:10|4570.6|4532.6|4570.14|4532.14|4570.6|4532.6|4570.01|4532.01|10
1605664280000|2020-11-18 01:51:20|4570.2|4532.2|4569.98|4531.98|4570.3|4532.3|4569.92|4531.92|10
1605664290000|2020-11-18 01:51:30|4569.9|4531.9|4570.12|4532.12|4570.12|4532.12|4569.77|4531.77|10
1605664300000|2020-11-18 01:51:40|4570.31|4532.31|4570.69|4532.69|4570.74|4532.74|4570.31|4532.31|9
1605664310000|2020-11-18 01:51:50|4570.78|4532.78|4570.28|4532.28|4570.78|4532.78|4570.28|4532.28|9
1605664320000|2020-11-18 01:52:00|4570.1|4532.1|4570.12|4532.12|4570.17|4532.17|4569.89|4531.89|9
1605664330000|2020-11-18 01:52:10|4570.18|4532.18|4570.25|4532.25|4570.39|4532.39|4570.03|4532.03|10
1605664340000|2020-11-18 01:52:20|4570.22|4532.22|4570.33|4532.33|4570.45|4532.45|4569.99|4531.99|10
1605664350000|2020-11-18 01:52:30|4570.41|4532.41|4569.97|4531.97|4570.41|4532.41|4569.95|4531.95|9
1605664360000|2020-11-18 01:52:40|4569.99|4531.99|4569.75|4531.75|4569.99|4531.99|4569.75|4531.75|10
1605664370000|2020-11-18 01:52:50|4569.66|4531.66|4569.57|4531.57|4569.74|4531.74|4569.57|4531.57|10
1605664380000|2020-11-18 01:53:00|4569.53|4531.53|4569.62|4531.62|4569.68|4531.68|4569.47|4531.47|10
1605664390000|2020-11-18 01:53:10|4569.61|4531.61|4569.98|4531.98|4569.99|4531.99|4569.61|4531.61|9
1605664400000|2020-11-18 01:53:20|4570.06|4532.06|4570.61|4532.61|4570.61|4532.61|4570.06|4532.06|10
1605664410000|2020-11-18 01:53:30|4570.76|4532.76|4570.57|4532.57|4570.76|4532.76|4570.52|4532.52|9
1605664420000|2020-11-18 01:53:40|4570.61|4532.61|4571.07|4533.07|4571.27|4533.27|4570.61|4532.61|10
1605664430000|2020-11-18 01:53:50|4571.2|4533.2|4571.34|4533.34|4571.34|4533.34|4571.01|4533.01|10
1605664440000|2020-11-18 01:54:00|4571.38|4533.38|4570.45|4532.45|4571.38|4533.38|4570.45|4532.45|10
1605664450000|2020-11-18 01:54:10|4570.39|4532.39|4570.12|4532.12|4570.39|4532.39|4570.06|4532.06|10
1605664460000|2020-11-18 01:54:20|4569.95|4531.95|4569.34|4531.34|4569.96|4531.96|4569.34|4531.34|10
1605664470000|2020-11-18 01:54:30|4569.51|4531.51|4569.49|4531.49|4569.69|4531.69|4569.47|4531.47|8
1605664480000|2020-11-18 01:54:40|4569.44|4531.44|4569.61|4531.61|4569.61|4531.61|4569.41|4531.41|9
1605664490000|2020-11-18 01:54:50|4569.59|4531.59|4569.23|4531.23|4569.59|4531.59|4569.23|4531.23|10
1605664500000|2020-11-18 01:55:00|4569.11|4531.11|4569.27|4531.27|4569.27|4531.27|4569.11|4531.11|10
1605664510000|2020-11-18 01:55:10|4569.21|4531.21|4569.04|4531.04|4569.21|4531.21|4568.97|4530.97|8
1605664520000|2020-11-18 01:55:20|4568.97|4530.97|4569|4531|4569.15|4531.15|4568.97|4530.97|10
1605664530000|2020-11-18 01:55:30|4569.16|4531.16|4569|4531|4569.26|4531.26|4568.99|4530.99|10
1605664540000|2020-11-18 01:55:40|4568.84|4530.84|4568.81|4530.81|4568.94|4530.94|4568.81|4530.81|10
1605664550000|2020-11-18 01:55:50|4568.68|4530.68|4568.94|4530.94|4568.94|4530.94|4568.68|4530.68|10
1605664560000|2020-11-18 01:56:00|4568.9|4530.9|4569.06|4531.06|4569.06|4531.06|4568.81|4530.81|9
1605664570000|2020-11-18 01:56:10|4569.09|4531.09|4568.7|4530.7|4569.29|4531.29|4568.7|4530.7|10
1605664580000|2020-11-18 01:56:20|4568.49|4530.49|4568.12|4530.12|4568.49|4530.49|4568.09|4530.09|8
1605664590000|2020-11-18 01:56:30|4567.72|4529.72|4567.5|4529.5|4567.72|4529.72|4567.5|4529.5|9
1605664600000|2020-11-18 01:56:40|4567.49|4529.49|4567.07|4529.07|4567.53|4529.53|4567.07|4529.07|10
1605664610000|2020-11-18 01:56:50|4567.19|4529.19|4567.23|4529.23|4567.34|4529.34|4567.16|4529.16|10
1605664620000|2020-11-18 01:57:00|4567.03|4529.03|4566.94|4528.94|4567.1|4529.1|4566.89|4528.89|10
1605664630000|2020-11-18 01:57:10|4567|4529|4567.16|4529.16|4567.44|4529.44|4567|4529|8
1605664640000|2020-11-18 01:57:20|4566.93|4528.93|4567.3|4529.3|4567.3|4529.3|4566.9|4528.9|9
1605664650000|2020-11-18 01:57:30|4567.29|4529.29|4567.73|4529.73|4567.73|4529.73|4567.2|4529.2|10
1605664660000|2020-11-18 01:57:40|4567.92|4529.92|4568.68|4530.68|4568.68|4530.68|4567.92|4529.92|10
1605664670000|2020-11-18 01:57:50|4568.78|4530.78|4568.87|4530.87|4568.87|4530.87|4568.63|4530.63|9
1605664680000|2020-11-18 01:58:00|4568.75|4530.75|4568.95|4530.95|4568.95|4530.95|4568.7|4530.7|8
1605664690000|2020-11-18 01:58:10|4569.17|4531.17|4569.26|4531.26|4569.5|4531.5|4569.17|4531.17|9
1605664700000|2020-11-18 01:58:20|4569.33|4531.33|4570.47|4532.47|4570.53|4532.53|4569.21|4531.21|9
1605664710000|2020-11-18 01:58:30|4570.78|4532.78|4571.71|4533.71|4571.71|4533.71|4570.78|4532.78|9
1605664720000|2020-11-18 01:58:40|4571.8|4533.8|4571.71|4533.71|4571.9|4533.9|4571.71|4533.71|9
1605664730000|2020-11-18 01:58:50|4571.92|4533.92|4573|4535|4573|4535|4571.92|4533.92|10
1605664740000|2020-11-18 01:59:00|4573.1|4535.1|4573.36|4535.36|4573.37|4535.37|4572.95|4534.95|10
1605664750000|2020-11-18 01:59:10|4573.33|4535.33|4573.42|4535.42|4573.56|4535.56|4573.29|4535.29|10
1605664760000|2020-11-18 01:59:20|4573.31|4535.31|4573.37|4535.37|4573.37|4535.37|4573.16|4535.16|9
1605664770000|2020-11-18 01:59:30|4573.19|4535.19|4573.45|4535.45|4573.65|4535.65|4573.19|4535.19|10
1605664780000|2020-11-18 01:59:40|4573.57|4535.57|4573.91|4535.91|4573.91|4535.91|4573.57|4535.57|10
1605664790000|2020-11-18 01:59:50|4573.89|4535.89|4573.98|4535.98|4574.18|4536.18|4573.88|4535.88|9
1605664800000|2020-11-18 02:00:00|4573.92|4535.92|4573.08|4535.08|4573.96|4535.96|4573.08|4535.08|8
1605664810000|2020-11-18 02:00:10|4573.12|4535.12|4572.59|4534.59|4573.12|4535.12|4572.48|4534.48|9
1605664820000|2020-11-18 02:00:20|4572.72|4534.72|4571.7|4533.7|4572.72|4534.72|4571.7|4533.7|10
1605664830000|2020-11-18 02:00:30|4571.51|4533.51|4570.86|4532.86|4571.55|4533.55|4570.86|4532.86|10
1605664840000|2020-11-18 02:00:40|4570.84|4532.84|4569.95|4531.95|4570.84|4532.84|4569.95|4531.95|9
1605664850000|2020-11-18 02:00:50|4569.84|4531.84|4569.13|4531.13|4569.84|4531.84|4569.13|4531.13|10
1605664860000|2020-11-18 02:01:00|4569.11|4531.11|4568.94|4530.94|4569.13|4531.13|4568.88|4530.88|8
1605664870000|2020-11-18 02:01:10|4568.84|4530.84|4568.84|4530.84|4569.01|4531.01|4568.81|4530.81|9
1605664880000|2020-11-18 02:01:20|4569.11|4531.11|4569.31|4531.31|4569.31|4531.31|4569.05|4531.05|10
1605664890000|2020-11-18 02:01:30|4569.24|4531.24|4569.36|4531.36|4569.48|4531.48|4569.04|4531.04|10
1605664900000|2020-11-18 02:01:40|4569.28|4531.28|4568.83|4530.83|4569.28|4531.28|4568.77|4530.77|10
1605664910000|2020-11-18 02:01:50|4568.92|4530.92|4568.58|4530.58|4568.92|4530.92|4568.58|4530.58|9
1605664920000|2020-11-18 02:02:00|4568.13|4530.13|4567.89|4529.89|4568.3|4530.3|4567.89|4529.89|10
1605664930000|2020-11-18 02:02:10|4567.8|4529.8|4567.61|4529.61|4567.84|4529.84|4567.55|4529.55|9
1605664940000|2020-11-18 02:02:20|4567.7|4529.7|4566.73|4528.73|4567.7|4529.7|4566.73|4528.73|10
1605664950000|2020-11-18 02:02:30|4566.63|4528.63|4566.5|4528.5|4566.63|4528.63|4566.4|4528.4|9
1605664960000|2020-11-18 02:02:40|4566.48|4528.48|4566.47|4528.47|4566.5|4528.5|4566.28|4528.28|9
1605664970000|2020-11-18 02:02:50|4566.36|4528.36|4566.39|4528.39|4566.39|4528.39|4565.99|4527.99|9
1605664980000|2020-11-18 02:03:00|4566.34|4528.34|4567.29|4529.29|4567.29|4529.29|4566.34|4528.34|10
1605664990000|2020-11-18 02:03:10|4567.44|4529.44|4567.28|4529.28|4567.45|4529.45|4567.28|4529.28|9
1605665000000|2020-11-18 02:03:20|4567.46|4529.46|4567.83|4529.83|4567.85|4529.85|4567.46|4529.46|10
1605665010000|2020-11-18 02:03:30|4567.87|4529.87|4568.11|4530.11|4568.11|4530.11|4567.87|4529.87|8
1605665020000|2020-11-18 02:03:40|4567.85|4529.85|4567.58|4529.58|4567.99|4529.99|4567.58|4529.58|10
1605665030000|2020-11-18 02:03:50|4567.63|4529.63|4567.55|4529.55|4567.71|4529.71|4567.55|4529.55|7
1605665040000|2020-11-18 02:04:00|4567.69|4529.69|4567.28|4529.28|4567.69|4529.69|4567.28|4529.28|9
1605665050000|2020-11-18 02:04:10|4567.22|4529.22|4567.44|4529.44|4567.44|4529.44|4567.15|4529.15|9
1605665060000|2020-11-18 02:04:20|4567.37|4529.37|4567.06|4529.06|4567.6|4529.6|4567.06|4529.06|10
1605665070000|2020-11-18 02:04:30|4567.23|4529.23|4567.76|4529.76|4567.8|4529.8|4567.23|4529.23|7
1605665080000|2020-11-18 02:04:40|4567.84|4529.84|4567.88|4529.88|4567.9|4529.9|4567.72|4529.72|9
1605665090000|2020-11-18 02:04:50|4567.69|4529.69|4567.76|4529.76|4567.88|4529.88|4567.53|4529.53|10
1605665100000|2020-11-18 02:05:00|4567.59|4529.59|4567.6|4529.6|4567.9|4529.9|4567.59|4529.59|9
1605665110000|2020-11-18 02:05:10|4567.67|4529.67|4567.32|4529.32|4567.67|4529.67|4567.28|4529.28|8
1605665120000|2020-11-18 02:05:20|4567.28|4529.28|4567.24|4529.24|4567.49|4529.49|4567.24|4529.24|10
1605665130000|2020-11-18 02:05:30|4567.26|4529.26|4566.79|4528.79|4567.34|4529.34|4566.79|4528.79|10
1605665140000|2020-11-18 02:05:40|4566.8|4528.8|4566.48|4528.48|4566.8|4528.8|4566.48|4528.48|9
1605665150000|2020-11-18 02:05:50|4566.44|4528.44|4566.24|4528.24|4566.52|4528.52|4566.23|4528.23|9
1605665160000|2020-11-18 02:06:00|4566.15|4528.15|4565.8|4527.8|4566.15|4528.15|4565.8|4527.8|9
1605665170000|2020-11-18 02:06:10|4565.63|4527.63|4565.72|4527.72|4565.88|4527.88|4565.63|4527.63|8
1605665180000|2020-11-18 02:06:20|4565.39|4527.39|4565.75|4527.75|4565.78|4527.78|4565.36|4527.36|8
1605665190000|2020-11-18 02:06:30|4565.57|4527.57|4564.78|4526.78|4565.57|4527.57|4564.78|4526.78|10
1605665200000|2020-11-18 02:06:40|4564.77|4526.77|4564.59|4526.59|4564.93|4526.93|4564.59|4526.59|10
1605665210000|2020-11-18 02:06:50|4564.28|4526.28|4563.51|4525.51|4564.28|4526.28|4563.51|4525.51|10
1605665220000|2020-11-18 02:07:00|4563.21|4525.21|4562.11|4524.11|4563.21|4525.21|4562.11|4524.11|10
1605665230000|2020-11-18 02:07:10|4561.99|4523.99|4560.01|4522.01|4561.99|4523.99|4560.01|4522.01|9
1605665240000|2020-11-18 02:07:20|4559.94|4521.94|4556.53|4518.53|4560|4522|4556.53|4518.53|10
1605665250000|2020-11-18 02:07:30|4556.55|4518.55|4553.79|4515.79|4556.55|4518.55|4553.74|4515.74|10
1605665260000|2020-11-18 02:07:40|4553.66|4515.66|4552.26|4514.26|4553.71|4515.71|4552.26|4514.26|10
1605665270000|2020-11-18 02:07:50|4552.38|4514.38|4551.55|4513.55|4552.38|4514.38|4551.46|4513.46|10
1605665280000|2020-11-18 02:08:00|4551.66|4513.66|4552.59|4514.59|4552.59|4514.59|4551.66|4513.66|10
1605665290000|2020-11-18 02:08:10|4552.63|4514.63|4553.9|4515.9|4554.11|4516.11|4552.63|4514.63|10
1605665300000|2020-11-18 02:08:20|4553.98|4515.98|4554.45|4516.45|4554.45|4516.45|4553.61|4515.61|9
1605665310000|2020-11-18 02:08:30|4554.4|4516.4|4554.42|4516.42|4554.42|4516.42|4554.23|4516.23|10
1605665320000|2020-11-18 02:08:40|4554.19|4516.19|4554.62|4516.62|4554.67|4516.67|4554.19|4516.19|10
1605665330000|2020-11-18 02:08:50|4554.68|4516.68|4555.12|4517.12|4555.17|4517.17|4554.68|4516.68|10
1605665340000|2020-11-18 02:09:00|4555.08|4517.08|4554.72|4516.72|4555.08|4517.08|4554.56|4516.56|9
1605665350000|2020-11-18 02:09:10|4554.6|4516.6|4554.69|4516.69|4554.83|4516.83|4554.49|4516.49|10
1605665360000|2020-11-18 02:09:20|4554.9|4516.9|4555.25|4517.25|4555.55|4517.55|4554.9|4516.9|10
1605665370000|2020-11-18 02:09:30|4555.44|4517.44|4555.52|4517.52|4555.54|4517.54|4555.44|4517.44|9
1605665380000|2020-11-18 02:09:40|4555.47|4517.47|4555.26|4517.26|4555.54|4517.54|4555.26|4517.26|10
1605665390000|2020-11-18 02:09:50|4555.3|4517.3|4555.26|4517.26|4555.43|4517.43|4555.26|4517.26|10
1605665400000|2020-11-18 02:10:00|4555.19|4517.19|4554.6|4516.6|4555.19|4517.19|4554.6|4516.6|9
1605665410000|2020-11-18 02:10:10|4554.48|4516.48|4554.69|4516.69|4554.73|4516.73|4554.46|4516.46|10
1605665420000|2020-11-18 02:10:20|4554.62|4516.62|4554.51|4516.51|4554.68|4516.68|4554.49|4516.49|8
1605665430000|2020-11-18 02:10:30|4554.42|4516.42|4554.7|4516.7|4554.7|4516.7|4554.42|4516.42|9
1605665440000|2020-11-18 02:10:40|4554.73|4516.73|4555.86|4517.86|4555.86|4517.86|4554.73|4516.73|10
1605665450000|2020-11-18 02:10:50|4555.9|4517.9|4556.26|4518.26|4556.26|4518.26|4555.86|4517.86|8
1605665460000|2020-11-18 02:11:00|4556.29|4518.29|4556.35|4518.35|4556.35|4518.35|4556.21|4518.21|9
1605665470000|2020-11-18 02:11:10|4556.32|4518.32|4556.33|4518.33|4556.51|4518.51|4556.32|4518.32|9
1605665480000|2020-11-18 02:11:20|4556.19|4518.19|4556.16|4518.16|4556.19|4518.19|4556.02|4518.02|9
1605665490000|2020-11-18 02:11:30|4556.17|4518.17|4556.28|4518.28|4556.36|4518.36|4556.17|4518.17|9
1605665500000|2020-11-18 02:11:40|4556.11|4518.11|4555.89|4517.89|4556.11|4518.11|4555.89|4517.89|10
1605665510000|2020-11-18 02:11:50|4555.75|4517.75|4554.83|4516.83|4555.75|4517.75|4554.81|4516.81|10
1605665520000|2020-11-18 02:12:00|4555.08|4517.08|4555.34|4517.34|4555.38|4517.38|4555.08|4517.08|10
1605665530000|2020-11-18 02:12:10|4555.47|4517.47|4555.63|4517.63|4555.67|4517.67|4555.4|4517.4|10
1605665540000|2020-11-18 02:12:20|4555.6|4517.6|4555.47|4517.47|4555.6|4517.6|4555.47|4517.47|9
1605665550000|2020-11-18 02:12:30|4555.4|4517.4|4554.8|4516.8|4555.4|4517.4|4554.8|4516.8|9
1605665560000|2020-11-18 02:12:40|4554.7|4516.7|4555.17|4517.17|4555.29|4517.29|4554.7|4516.7|10
1605665570000|2020-11-18 02:12:50|4555.28|4517.28|4555.24|4517.24|4555.37|4517.37|4555.22|4517.22|8
1605665580000|2020-11-18 02:13:00|4555.2|4517.2|4555.24|4517.24|4555.36|4517.36|4555.2|4517.2|10
1605665590000|2020-11-18 02:13:10|4555.21|4517.21|4555.22|4517.22|4555.23|4517.23|4555.02|4517.02|10
1605665600000|2020-11-18 02:13:20|4555.24|4517.24|4554.59|4516.59|4555.24|4517.24|4554.54|4516.54|10
1605665610000|2020-11-18 02:13:30|4555.11|4517.11|4555.09|4517.09|4555.17|4517.17|4554.94|4516.94|10
1605665620000|2020-11-18 02:13:40|4554.93|4516.93|4554.85|4516.85|4554.95|4516.95|4554.62|4516.62|8
1605665630000|2020-11-18 02:13:50|4555.11|4517.11|4555.01|4517.01|4555.16|4517.16|4555.01|4517.01|10
1605665640000|2020-11-18 02:14:00|4554.93|4516.93|4554.72|4516.72|4555|4517|4554.71|4516.71|8
1605665650000|2020-11-18 02:14:10|4554.74|4516.74|4554.36|4516.36|4554.74|4516.74|4554.36|4516.36|10
1605665660000|2020-11-18 02:14:20|4554.34|4516.34|4554.35|4516.35|4554.43|4516.43|4554.27|4516.27|9
1605665670000|2020-11-18 02:14:30|4554.39|4516.39|4554.46|4516.46|4554.46|4516.46|4554.39|4516.39|9
1605665680000|2020-11-18 02:14:40|4554.47|4516.47|4554.55|4516.55|4554.61|4516.61|4554.44|4516.44|9
1605665690000|2020-11-18 02:14:50|4554.54|4516.54|4554.73|4516.73|4554.75|4516.75|4554.54|4516.54|10
1605665700000|2020-11-18 02:15:00|4554.54|4516.54|4554.54|4516.54|4554.59|4516.59|4554.32|4516.32|10
1605665710000|2020-11-18 02:15:10|4554.23|4516.23|4554.95|4516.95|4554.95|4516.95|4554.11|4516.11|10
1605665720000|2020-11-18 02:15:20|4555.08|4517.08|4556.34|4518.34|4556.34|4518.34|4555.08|4517.08|9
1605665730000|2020-11-18 02:15:30|4556.63|4518.63|4557.15|4519.15|4557.15|4519.15|4556.38|4518.38|9
1605665740000|2020-11-18 02:15:40|4557.22|4519.22|4558.88|4520.88|4558.88|4520.88|4557.22|4519.22|10
1605665750000|2020-11-18 02:15:50|4559.28|4521.28|4559.68|4521.68|4559.68|4521.68|4558.84|4520.84|10
1605665760000|2020-11-18 02:16:00|4559.71|4521.71|4559.75|4521.75|4559.79|4521.79|4559.49|4521.49|10
1605665770000|2020-11-18 02:16:10|4559.76|4521.76|4559.64|4521.64|4559.76|4521.76|4559.5|4521.5|9
1605665780000|2020-11-18 02:16:20|4559.67|4521.67|4559.55|4521.55|4559.67|4521.67|4559.24|4521.24|8
1605665790000|2020-11-18 02:16:30|4559.48|4521.48|4559.75|4521.75|4559.78|4521.78|4559.48|4521.48|9
1605665800000|2020-11-18 02:16:40|4559.78|4521.78|4560.01|4522.01|4560.05|4522.05|4559.78|4521.78|10
1605665810000|2020-11-18 02:16:50|4560.11|4522.11|4560.31|4522.31|4560.31|4522.31|4560.1|4522.1|10
1605665820000|2020-11-18 02:17:00|4560.29|4522.29|4561.02|4523.02|4561.02|4523.02|4560.15|4522.15|8
1605665830000|2020-11-18 02:17:10|4561.13|4523.13|4561.83|4523.83|4561.83|4523.83|4561.13|4523.13|10
1605665840000|2020-11-18 02:17:20|4561.8|4523.8|4562.25|4524.25|4562.25|4524.25|4561.8|4523.8|10
1605665850000|2020-11-18 02:17:30|4562.17|4524.17|4563.31|4525.31|4563.31|4525.31|4562.17|4524.17|10
1605665860000|2020-11-18 02:17:40|4563.34|4525.34|4562.53|4524.53|4563.34|4525.34|4562.53|4524.53|10
1605665870000|2020-11-18 02:17:50|4562.49|4524.49|4562.85|4524.85|4562.85|4524.85|4562.41|4524.41|8
1605665880000|2020-11-18 02:18:00|4562.77|4524.77|4562.63|4524.63|4562.92|4524.92|4562.55|4524.55|10
1605665890000|2020-11-18 02:18:10|4562.7|4524.7|4562.53|4524.53|4562.87|4524.87|4562.53|4524.53|10
1605665900000|2020-11-18 02:18:20|4562.55|4524.55|4562.36|4524.36|4562.65|4524.65|4562.36|4524.36|10
1605665910000|2020-11-18 02:18:30|4562.27|4524.27|4562.01|4524.01|4562.27|4524.27|4562.01|4524.01|10
1605665920000|2020-11-18 02:18:40|4562.07|4524.07|4561.36|4523.36|4562.07|4524.07|4561.36|4523.36|8
1605665930000|2020-11-18 02:18:50|4561.27|4523.27|4560.38|4522.38|4561.28|4523.28|4560.38|4522.38|9
1605665940000|2020-11-18 02:19:00|4560.22|4522.22|4560.5|4522.5|4560.5|4522.5|4560.07|4522.07|10
1605665950000|2020-11-18 02:19:10|4560.49|4522.49|4560.42|4522.42|4560.49|4522.49|4560.38|4522.38|10
1605665960000|2020-11-18 02:19:20|4560.29|4522.29|4559.51|4521.51|4560.46|4522.46|4559.51|4521.51|10
1605665970000|2020-11-18 02:19:30|4559.38|4521.38|4559.2|4521.2|4559.41|4521.41|4559.15|4521.15|9
1605665980000|2020-11-18 02:19:40|4559.08|4521.08|4559.21|4521.21|4559.21|4521.21|4558.71|4520.71|10
1605665990000|2020-11-18 02:19:50|4559.19|4521.19|4559.33|4521.33|4559.41|4521.41|4559.19|4521.19|10
1605666000000|2020-11-18 02:20:00|4559.3|4521.3|4559.15|4521.15|4559.49|4521.49|4559.15|4521.15|9
1605666010000|2020-11-18 02:20:10|4558.99|4520.99|4558.58|4520.58|4559.04|4521.04|4558.58|4520.58|10
1605666020000|2020-11-18 02:20:20|4558.49|4520.49|4558.69|4520.69|4558.7|4520.7|4558.33|4520.33|10
1605666030000|2020-11-18 02:20:30|4558.72|4520.72|4558.63|4520.63|4558.97|4520.97|4558.63|4520.63|10
1605666040000|2020-11-18 02:20:40|4558.61|4520.61|4557.71|4519.71|4558.61|4520.61|4557.71|4519.71|9
1605666050000|2020-11-18 02:20:50|4557.62|4519.62|4556.85|4518.85|4557.7|4519.7|4556.85|4518.85|10
1605666060000|2020-11-18 02:21:00|4556.89|4518.89|4556.37|4518.37|4556.94|4518.94|4556.36|4518.36|10
1605666070000|2020-11-18 02:21:10|4556.47|4518.47|4556.26|4518.26|4556.47|4518.47|4556.22|4518.22|9
1605666080000|2020-11-18 02:21:20|4556.14|4518.14|4555.65|4517.65|4556.14|4518.14|4555.63|4517.63|10
1605666090000|2020-11-18 02:21:30|4555.29|4517.29|4554.99|4516.99|4555.29|4517.29|4554.77|4516.77|10
1605666100000|2020-11-18 02:21:40|4554.95|4516.95|4554.18|4516.18|4554.95|4516.95|4553.99|4515.99|9
1605666110000|2020-11-18 02:21:50|4554.15|4516.15|4554.7|4516.7|4554.7|4516.7|4554.15|4516.15|10
1605666120000|2020-11-18 02:22:00|4554.75|4516.75|4554.5|4516.5|4554.81|4516.81|4554.5|4516.5|10
1605666130000|2020-11-18 02:22:10|4554.44|4516.44|4554.12|4516.12|4554.45|4516.45|4554.11|4516.11|9
1605666140000|2020-11-18 02:22:20|4554.04|4516.04|4553.14|4515.14|4554.04|4516.04|4553.08|4515.08|10
1605666150000|2020-11-18 02:22:30|4553.07|4515.07|4552.18|4514.18|4553.17|4515.17|4552.18|4514.18|9
1605666160000|2020-11-18 02:22:40|4552.25|4514.25|4551.67|4513.67|4552.25|4514.25|4551.67|4513.67|10
1605666170000|2020-11-18 02:22:50|4551.65|4513.65|4551.32|4513.32|4551.74|4513.74|4551.18|4513.18|10
1605666180000|2020-11-18 02:23:00|4551.2|4513.2|4550.96|4512.96|4551.2|4513.2|4550.96|4512.96|8
1605666190000|2020-11-18 02:23:10|4550.94|4512.94|4550.66|4512.66|4550.94|4512.94|4550.66|4512.66|10
1605666200000|2020-11-18 02:23:20|4550.63|4512.63|4550.49|4512.49|4550.73|4512.73|4550.49|4512.49|10
1605666210000|2020-11-18 02:23:30|4550.52|4512.52|4550.66|4512.66|4550.69|4512.69|4550.52|4512.52|10
1605666220000|2020-11-18 02:23:40|4550.69|4512.69|4550.46|4512.46|4550.72|4512.72|4550.41|4512.41|10
1605666230000|2020-11-18 02:23:50|4550.5|4512.5|4550.42|4512.42|4550.63|4512.63|4550.42|4512.42|10
1605666240000|2020-11-18 02:24:00|4550.46|4512.46|4549.99|4511.99|4550.5|4512.5|4549.99|4511.99|9
1605666250000|2020-11-18 02:24:10|4550.18|4512.18|4549.61|4511.61|4550.18|4512.18|4549.37|4511.37|9
1605666260000|2020-11-18 02:24:20|4549.62|4511.62|4550.29|4512.29|4550.29|4512.29|4549.6|4511.6|10
1605666270000|2020-11-18 02:24:30|4550.19|4512.19|4550.31|4512.31|4550.46|4512.46|4550.1|4512.1|10
1605666280000|2020-11-18 02:24:40|4550.3|4512.3|4550.22|4512.22|4550.51|4512.51|4550.2|4512.2|10
1605666290000|2020-11-18 02:24:50|4550.21|4512.21|4550.28|4512.28|4550.36|4512.36|4550.12|4512.12|8
1605666300000|2020-11-18 02:25:00|4550.29|4512.29|4549.94|4511.94|4550.29|4512.29|4549.66|4511.66|10
1605666310000|2020-11-18 02:25:10|4549.9|4511.9|4549.87|4511.87|4549.99|4511.99|4549.43|4511.43|9
1605666320000|2020-11-18 02:25:20|4549.74|4511.74|4549.13|4511.13|4549.74|4511.74|4549.13|4511.13|10
1605666330000|2020-11-18 02:25:30|4548.94|4510.94|4547.95|4509.95|4548.94|4510.94|4547.9|4509.9|10
1605666340000|2020-11-18 02:25:40|4547.68|4509.68|4547.44|4509.44|4547.76|4509.76|4547.4|4509.4|9
1605666350000|2020-11-18 02:25:50|4547.31|4509.31|4547.43|4509.43|4547.51|4509.51|4546.93|4508.93|10
1605666360000|2020-11-18 02:26:00|4547.5|4509.5|4546.8|4508.8|4547.5|4509.5|4546.8|4508.8|10
1605666370000|2020-11-18 02:26:10|4546.93|4508.93|4547.54|4509.54|4547.54|4509.54|4546.93|4508.93|9
1605666380000|2020-11-18 02:26:20|4547.61|4509.61|4546.23|4508.23|4547.61|4509.61|4546.13|4508.13|10
1605666390000|2020-11-18 02:26:30|4546.29|4508.29|4546.15|4508.15|4546.39|4508.39|4546.06|4508.06|10
1605666400000|2020-11-18 02:26:40|4546.07|4508.07|4545.33|4507.33|4546.17|4508.17|4545.27|4507.27|9
1605666410000|2020-11-18 02:26:50|4545.37|4507.37|4545.55|4507.55|4545.55|4507.55|4545.29|4507.29|10
1605666420000|2020-11-18 02:27:00|4545.36|4507.36|4546.43|4508.43|4546.43|4508.43|4545.34|4507.34|9
1605666430000|2020-11-18 02:27:10|4546.46|4508.46|4546.68|4508.68|4546.87|4508.87|4546.46|4508.46|10
1605666440000|2020-11-18 02:27:20|4546.94|4508.94|4546.88|4508.88|4546.95|4508.95|4546.8|4508.8|9
1605666450000|2020-11-18 02:27:30|4546.78|4508.78|4546.88|4508.88|4546.89|4508.89|4546.77|4508.77|9
1605666460000|2020-11-18 02:27:40|4546.9|4508.9|4548.74|4510.74|4548.74|4510.74|4546.88|4508.88|10
1605666470000|2020-11-18 02:27:50|4548.95|4510.95|4549.66|4511.66|4549.75|4511.75|4548.95|4510.95|10
1605666480000|2020-11-18 02:28:00|4549.76|4511.76|4549.8|4511.8|4549.89|4511.89|4549.74|4511.74|8
1605666490000|2020-11-18 02:28:10|4550|4512|4550.47|4512.47|4550.54|4512.54|4550|4512|10
1605666500000|2020-11-18 02:28:20|4550.7|4512.7|4551.84|4513.84|4551.84|4513.84|4550.59|4512.59|10
1605666510000|2020-11-18 02:28:30|4551.87|4513.87|4551.55|4513.55|4552.07|4514.07|4551.5|4513.5|9
1605666520000|2020-11-18 02:28:40|4551.54|4513.54|4551.08|4513.08|4551.68|4513.68|4551.02|4513.02|9
1605666530000|2020-11-18 02:28:50|4550.98|4512.98|4550.6|4512.6|4550.98|4512.98|4550.51|4512.51|9
1605666540000|2020-11-18 02:29:00|4550.71|4512.71|4548.74|4510.74|4550.71|4512.71|4548.74|4510.74|9
1605666550000|2020-11-18 02:29:10|4548.62|4510.62|4548.35|4510.35|4548.62|4510.62|4547.99|4509.99|8
1605666560000|2020-11-18 02:29:20|4548.27|4510.27|4547.77|4509.77|4548.32|4510.32|4547.69|4509.69|10
1605666570000|2020-11-18 02:29:30|4547.58|4509.58|4547.38|4509.38|4547.58|4509.58|4547.35|4509.35|8
1605666580000|2020-11-18 02:29:40|4547.28|4509.28|4547.51|4509.51|4547.85|4509.85|4547.28|4509.28|10
1605666590000|2020-11-18 02:29:50|4547.42|4509.42|4546.77|4508.77|4547.42|4509.42|4546.77|4508.77|9
1605666600000|2020-11-18 02:30:00|4546.64|4508.64|4545.94|4507.94|4546.64|4508.64|4545.94|4507.94|9
1605666610000|2020-11-18 02:30:10|4546|4508|4546.01|4508.01|4546.47|4508.47|4546|4508|10
1605666620000|2020-11-18 02:30:20|4546.09|4508.09|4546.01|4508.01|4546.2|4508.2|4546|4508|9
1605666630000|2020-11-18 02:30:30|4545.98|4507.98|4546.05|4508.05|4546.14|4508.14|4545.96|4507.96|10
1605666640000|2020-11-18 02:30:40|4546.09|4508.09|4546.1|4508.1|4546.24|4508.24|4546.05|4508.05|9
1605666650000|2020-11-18 02:30:50|4545.86|4507.86|4545.88|4507.88|4546.28|4508.28|4545.63|4507.63|9
1605666660000|2020-11-18 02:31:00|4545.83|4507.83|4546.34|4508.34|4546.34|4508.34|4545.83|4507.83|10
1605666670000|2020-11-18 02:31:10|4546.33|4508.33|4546.77|4508.77|4546.77|4508.77|4546.29|4508.29|10
1605666680000|2020-11-18 02:31:20|4546.71|4508.71|4546.68|4508.68|4546.91|4508.91|4546.68|4508.68|10
1605666690000|2020-11-18 02:31:30|4546.72|4508.72|4546.69|4508.69|4546.79|4508.79|4546.64|4508.64|8
1605666700000|2020-11-18 02:31:40|4547.01|4509.01|4547.05|4509.05|4547.2|4509.2|4546.91|4508.91|9
1605666710000|2020-11-18 02:31:50|4547.09|4509.09|4546.89|4508.89|4547.09|4509.09|4546.67|4508.67|10
1605666720000|2020-11-18 02:32:00|4546.87|4508.87|4546.68|4508.68|4546.87|4508.87|4546.61|4508.61|9
1605666730000|2020-11-18 02:32:10|4546.63|4508.63|4546.64|4508.64|4546.79|4508.79|4546.58|4508.58|9
1605666740000|2020-11-18 02:32:20|4546.63|4508.63|4546.51|4508.51|4546.7|4508.7|4546.34|4508.34|8
1605666750000|2020-11-18 02:32:30|4546.5|4508.5|4546.68|4508.68|4546.72|4508.72|4546.5|4508.5|10
1605666760000|2020-11-18 02:32:40|4546.67|4508.67|4546.8|4508.8|4546.81|4508.81|4546.59|4508.59|10
1605666770000|2020-11-18 02:32:50|4546.71|4508.71|4546.49|4508.49|4546.81|4508.81|4546.47|4508.47|9
1605666780000|2020-11-18 02:33:00|4546.5|4508.5|4546.24|4508.24|4546.53|4508.53|4546.24|4508.24|10
1605666790000|2020-11-18 02:33:10|4546.4|4508.4|4546.75|4508.75|4546.87|4508.87|4546.4|4508.4|9
1605666800000|2020-11-18 02:33:20|4546.73|4508.73|4546.84|4508.84|4546.99|4508.99|4546.64|4508.64|10
1605666810000|2020-11-18 02:33:30|4546.79|4508.79|4547.88|4509.88|4547.88|4509.88|4546.71|4508.71|9
1605666820000|2020-11-18 02:33:40|4548.15|4510.15|4549.43|4511.43|4549.43|4511.43|4548.15|4510.15|9
1605666830000|2020-11-18 02:33:50|4549.44|4511.44|4550.5|4512.5|4550.55|4512.55|4549.41|4511.41|10
1605666840000|2020-11-18 02:34:00|4550.66|4512.66|4550.65|4512.65|4551.01|4513.01|4550.62|4512.62|10
1605666850000|2020-11-18 02:34:10|4550.58|4512.58|4551.06|4513.06|4551.07|4513.07|4550.42|4512.42|10
1605666860000|2020-11-18 02:34:20|4551.18|4513.18|4551.13|4513.13|4551.19|4513.19|4551.05|4513.05|9
1605666870000|2020-11-18 02:34:30|4551.08|4513.08|4551.26|4513.26|4551.26|4513.26|4551.07|4513.07|9
1605666880000|2020-11-18 02:34:40|4551.27|4513.27|4551.38|4513.38|4551.45|4513.45|4551.26|4513.26|8
1605666890000|2020-11-18 02:34:50|4551.45|4513.45|4551.26|4513.26|4551.48|4513.48|4551.26|4513.26|10
1605666900000|2020-11-18 02:35:00|4551.19|4513.19|4551.99|4513.99|4552.03|4514.03|4551.16|4513.16|10
1605666910000|2020-11-18 02:35:10|4552.14|4514.14|4552.53|4514.53|4552.53|4514.53|4552.14|4514.14|10
1605666920000|2020-11-18 02:35:20|4552.68|4514.68|4552.56|4514.56|4552.68|4514.68|4552.47|4514.47|10
1605666930000|2020-11-18 02:35:30|4552.54|4514.54|4552.95|4514.95|4552.95|4514.95|4552.54|4514.54|8
1605666940000|2020-11-18 02:35:40|4553.01|4515.01|4553.43|4515.43|4553.49|4515.49|4553.01|4515.01|9
1605666950000|2020-11-18 02:35:50|4553.72|4515.72|4554.01|4516.01|4554.01|4516.01|4553.72|4515.72|9
1605666960000|2020-11-18 02:36:00|4554.2|4516.2|4554.54|4516.54|4554.55|4516.55|4554.09|4516.09|9
1605666970000|2020-11-18 02:36:10|4554.5|4516.5|4554.59|4516.59|4554.73|4516.73|4554.5|4516.5|10
1605666980000|2020-11-18 02:36:20|4554.62|4516.62|4554.82|4516.82|4554.87|4516.87|4554.62|4516.62|10
1605666990000|2020-11-18 02:36:30|4555.07|4517.07|4555.12|4517.12|4555.27|4517.27|4555.01|4517.01|9
1605667000000|2020-11-18 02:36:40|4555.19|4517.19|4555.32|4517.32|4555.36|4517.36|4555.19|4517.19|10
1605667010000|2020-11-18 02:36:50|4555.31|4517.31|4555.26|4517.26|4555.41|4517.41|4555|4517|10
1605667020000|2020-11-18 02:37:00|4555.18|4517.18|4554.73|4516.73|4555.18|4517.18|4554.6|4516.6|9
1605667030000|2020-11-18 02:37:10|4554.61|4516.61|4554.01|4516.01|4554.61|4516.61|4554.01|4516.01|10
1605667040000|2020-11-18 02:37:20|4553.7|4515.7|4553.31|4515.31|4553.82|4515.82|4553.31|4515.31|10
1605667050000|2020-11-18 02:37:30|4553.46|4515.46|4553.13|4515.13|4553.54|4515.54|4553.06|4515.06|10
1605667060000|2020-11-18 02:37:40|4553.29|4515.29|4553.45|4515.45|4553.56|4515.56|4553.12|4515.12|8
1605667070000|2020-11-18 02:37:50|4553.54|4515.54|4553.61|4515.61|4553.61|4515.61|4553.44|4515.44|8
1605667080000|2020-11-18 02:38:00|4553.73|4515.73|4554.05|4516.05|4554.08|4516.08|4553.73|4515.73|10
1605667090000|2020-11-18 02:38:10|4554.09|4516.09|4554.6|4516.6|4554.6|4516.6|4554.09|4516.09|9
1605667100000|2020-11-18 02:38:20|4554.64|4516.64|4554.43|4516.43|4554.64|4516.64|4554.43|4516.43|10
1605667110000|2020-11-18 02:38:30|4554.61|4516.61|4555.23|4517.23|4555.29|4517.29|4554.54|4516.54|9
1605667120000|2020-11-18 02:38:40|4555.24|4517.24|4555.59|4517.59|4555.6|4517.6|4555.24|4517.24|10
1605667130000|2020-11-18 02:38:50|4555.51|4517.51|4555.95|4517.95|4555.95|4517.95|4555.51|4517.51|10
1605667140000|2020-11-18 02:39:00|4555.98|4517.98|4556.46|4518.46|4556.46|4518.46|4555.77|4517.77|9
1605667150000|2020-11-18 02:39:10|4556.63|4518.63|4556.27|4518.27|4556.65|4518.65|4556.26|4518.26|9
1605667160000|2020-11-18 02:39:20|4556.26|4518.26|4556.34|4518.34|4556.34|4518.34|4555.95|4517.95|10
1605667170000|2020-11-18 02:39:30|4556.31|4518.31|4556.79|4518.79|4556.79|4518.79|4556.31|4518.31|10
1605667180000|2020-11-18 02:39:40|4556.86|4518.86|4557.08|4519.08|4557.11|4519.11|4556.86|4518.86|9
1605667190000|2020-11-18 02:39:50|4556.85|4518.85|4556.79|4518.79|4556.99|4518.99|4556.69|4518.69|9
1605667200000|2020-11-18 02:40:00|4556.84|4518.84|4557.13|4519.13|4557.13|4519.13|4556.82|4518.82|9
1605667210000|2020-11-18 02:40:10|4557.18|4519.18|4557.24|4519.24|4557.28|4519.28|4557.14|4519.14|9
1605667220000|2020-11-18 02:40:20|4557.25|4519.25|4557.53|4519.53|4557.53|4519.53|4557.16|4519.16|10
1605667230000|2020-11-18 02:40:30|4557.61|4519.61|4557.85|4519.85|4557.94|4519.94|4557.53|4519.53|10
1605667240000|2020-11-18 02:40:40|4557.86|4519.86|4557.69|4519.69|4557.92|4519.92|4557.64|4519.64|9
1605667250000|2020-11-18 02:40:50|4557.83|4519.83|4558.06|4520.06|4558.06|4520.06|4557.53|4519.53|10
1605667260000|2020-11-18 02:41:00|4558.14|4520.14|4557.85|4519.85|4558.3|4520.3|4557.82|4519.82|10
1605667270000|2020-11-18 02:41:10|4557.87|4519.87|4556.65|4518.65|4557.87|4519.87|4556.65|4518.65|10
1605667280000|2020-11-18 02:41:20|4556.63|4518.63|4557.73|4519.73|4557.85|4519.85|4556.63|4518.63|10
1605667290000|2020-11-18 02:41:30|4557.72|4519.72|4558.11|4520.11|4558.11|4520.11|4557.61|4519.61|9
1605667300000|2020-11-18 02:41:40|4558.12|4520.12|4558.4|4520.4|4558.4|4520.4|4558.06|4520.06|9
1605667310000|2020-11-18 02:41:50|4558.37|4520.37|4558.53|4520.53|4558.55|4520.55|4558.37|4520.37|9
1605667320000|2020-11-18 02:42:00|4558.39|4520.39|4558.47|4520.47|4558.56|4520.56|4558.38|4520.38|9
1605667330000|2020-11-18 02:42:10|4558.44|4520.44|4558.07|4520.07|4558.56|4520.56|4558.07|4520.07|10
1605667340000|2020-11-18 02:42:20|4557.88|4519.88|4557.53|4519.53|4557.88|4519.88|4557.53|4519.53|7
1605667350000|2020-11-18 02:42:30|4557.5|4519.5|4556.54|4518.54|4557.5|4519.5|4556.54|4518.54|6
1605667360000|2020-11-18 02:42:40|4556.39|4518.39|4555.78|4517.78|4556.39|4518.39|4555.78|4517.78|9
1605667370000|2020-11-18 02:42:50|4555.77|4517.77|4555.3|4517.3|4555.77|4517.77|4555.3|4517.3|10
1605667380000|2020-11-18 02:43:00|4555.25|4517.25|4555.41|4517.41|4555.43|4517.43|4555.25|4517.25|9
1605667390000|2020-11-18 02:43:10|4555.38|4517.38|4555.07|4517.07|4555.38|4517.38|4555.04|4517.04|9
1605667400000|2020-11-18 02:43:20|4555.01|4517.01|4554.91|4516.91|4555.04|4517.04|4554.9|4516.9|9
1605667410000|2020-11-18 02:43:30|4554.87|4516.87|4554.63|4516.63|4554.94|4516.94|4554.63|4516.63|9
1605667420000|2020-11-18 02:43:40|4554.4|4516.4|4555.02|4517.02|4555.02|4517.02|4554.25|4516.25|10
1605667430000|2020-11-18 02:43:50|4554.98|4516.98|4554.82|4516.82|4555.02|4517.02|4554.82|4516.82|9
1605667440000|2020-11-18 02:44:00|4554.88|4516.88|4554.37|4516.37|4554.88|4516.88|4554.37|4516.37|9
1605667450000|2020-11-18 02:44:10|4554.34|4516.34|4554.39|4516.39|4554.61|4516.61|4554.34|4516.34|10
1605667460000|2020-11-18 02:44:20|4554.42|4516.42|4554.2|4516.2|4554.42|4516.42|4554.2|4516.2|10
1605667470000|2020-11-18 02:44:30|4554.17|4516.17|4553.41|4515.41|4554.17|4516.17|4553.41|4515.41|9
1605667480000|2020-11-18 02:44:40|4553.44|4515.44|4553.22|4515.22|4553.48|4515.48|4553.22|4515.22|9
1605667490000|2020-11-18 02:44:50|4553.12|4515.12|4552.5|4514.5|4553.12|4515.12|4552.41|4514.41|8
1605667500000|2020-11-18 02:45:00|4552.54|4514.54|4552.59|4514.59|4552.6|4514.6|4552.36|4514.36|9
1605667510000|2020-11-18 02:45:10|4552.28|4514.28|4552.05|4514.05|4552.31|4514.31|4552.05|4514.05|9
1605667520000|2020-11-18 02:45:20|4551.94|4513.94|4551.19|4513.19|4551.94|4513.94|4551.19|4513.19|10
1605667530000|2020-11-18 02:45:30|4551.22|4513.22|4550.62|4512.62|4551.24|4513.24|4550.62|4512.62|10
1605667540000|2020-11-18 02:45:40|4550.37|4512.37|4549.89|4511.89|4550.37|4512.37|4549.89|4511.89|10
1605667550000|2020-11-18 02:45:50|4550.08|4512.08|4548.76|4510.76|4550.08|4512.08|4548.76|4510.76|10
1605667560000|2020-11-18 02:46:00|4548.74|4510.74|4548.24|4510.24|4548.74|4510.74|4548.12|4510.12|9
1605667570000|2020-11-18 02:46:10|4548.36|4510.36|4548.19|4510.19|4548.36|4510.36|4548.05|4510.05|7
1605667580000|2020-11-18 02:46:20|4547.91|4509.91|4547.84|4509.84|4547.99|4509.99|4547.64|4509.64|10
1605667590000|2020-11-18 02:46:30|4547.78|4509.78|4547.69|4509.69|4547.79|4509.79|4547.48|4509.48|10
1605667600000|2020-11-18 02:46:40|4547.66|4509.66|4547.74|4509.74|4547.76|4509.76|4547.55|4509.55|8
1605667610000|2020-11-18 02:46:50|4547.49|4509.49|4547.47|4509.47|4547.75|4509.75|4547.14|4509.14|9
1605667620000|2020-11-18 02:47:00|4547.4|4509.4|4547.65|4509.65|4547.65|4509.65|4547.3|4509.3|10
1605667630000|2020-11-18 02:47:10|4547.63|4509.63|4547.61|4509.61|4547.69|4509.69|4547.52|4509.52|9
1605667640000|2020-11-18 02:47:20|4547.6|4509.6|4547.16|4509.16|4547.67|4509.67|4547.16|4509.16|10
1605667650000|2020-11-18 02:47:30|4547.12|4509.12|4546.65|4508.65|4547.12|4509.12|4546.62|4508.62|8
1605667660000|2020-11-18 02:47:40|4546.56|4508.56|4546.19|4508.19|4546.63|4508.63|4546.19|4508.19|9
1605667670000|2020-11-18 02:47:50|4546.26|4508.26|4546.06|4508.06|4546.26|4508.26|4545.99|4507.99|9
1605667680000|2020-11-18 02:48:00|4545.91|4507.91|4545.42|4507.42|4545.91|4507.91|4545.2|4507.2|10
1605667690000|2020-11-18 02:48:10|4545.53|4507.53|4544.91|4506.91|4545.57|4507.57|4544.91|4506.91|9
1605667700000|2020-11-18 02:48:20|4544.97|4506.97|4545.3|4507.3|4545.49|4507.49|4544.97|4506.97|10
1605667710000|2020-11-18 02:48:30|4545.43|4507.43|4545.92|4507.92|4545.92|4507.92|4545.43|4507.43|10
1605667720000|2020-11-18 02:48:40|4546.01|4508.01|4546.21|4508.21|4546.37|4508.37|4545.96|4507.96|10
1605667730000|2020-11-18 02:48:50|4546.08|4508.08|4545.75|4507.75|4546.08|4508.08|4545.75|4507.75|9
1605667740000|2020-11-18 02:49:00|4545.83|4507.83|4545.77|4507.77|4545.87|4507.87|4545.64|4507.64|8
1605667750000|2020-11-18 02:49:10|4545.79|4507.79|4545.82|4507.82|4545.82|4507.82|4545.45|4507.45|10
1605667760000|2020-11-18 02:49:20|4545.49|4507.49|4544.92|4506.92|4545.49|4507.49|4544.92|4506.92|10
1605667770000|2020-11-18 02:49:30|4545.09|4507.09|4544.21|4506.21|4545.09|4507.09|4543.99|4505.99|9
1605667780000|2020-11-18 02:49:40|4544.33|4506.33|4543.99|4505.99|4544.33|4506.33|4543.77|4505.77|10
1605667790000|2020-11-18 02:49:50|4543.97|4505.97|4544.09|4506.09|4544.2|4506.2|4543.87|4505.87|9
1605667800000|2020-11-18 02:50:00|4543.85|4505.85|4543.78|4505.78|4544|4506|4543.59|4505.59|9
1605667810000|2020-11-18 02:50:10|4543.82|4505.82|4543.04|4505.04|4543.82|4505.82|4543.04|4505.04|10
1605667820000|2020-11-18 02:50:20|4543.02|4505.02|4543.19|4505.19|4543.19|4505.19|4542.86|4504.86|9
1605667830000|2020-11-18 02:50:30|4543.36|4505.36|4543.25|4505.25|4543.38|4505.38|4542.99|4504.99|10
1605667840000|2020-11-18 02:50:40|4543.22|4505.22|4543.17|4505.17|4543.25|4505.25|4543.02|4505.02|8
1605667850000|2020-11-18 02:50:50|4543.01|4505.01|4542.9|4504.9|4543.19|4505.19|4542.88|4504.88|10
1605667860000|2020-11-18 02:51:00|4542.74|4504.74|4542.8|4504.8|4542.86|4504.86|4542.67|4504.67|10
1605667870000|2020-11-18 02:51:10|4542.74|4504.74|4542.45|4504.45|4542.74|4504.74|4542.21|4504.21|10
1605667880000|2020-11-18 02:51:20|4542.41|4504.41|4542.38|4504.38|4542.52|4504.52|4542.19|4504.19|9
1605667890000|2020-11-18 02:51:30|4542.34|4504.34|4541.81|4503.81|4542.34|4504.34|4541.81|4503.81|10
1605667900000|2020-11-18 02:51:40|4541.65|4503.65|4541.28|4503.28|4541.65|4503.65|4541.26|4503.26|9
1605667910000|2020-11-18 02:51:50|4541.18|4503.18|4540.72|4502.72|4541.18|4503.18|4540.72|4502.72|9
1605667920000|2020-11-18 02:52:00|4540.56|4502.56|4540.14|4502.14|4540.56|4502.56|4540.14|4502.14|10
1605667930000|2020-11-18 02:52:10|4540.15|4502.15|4539.99|4501.99|4540.15|4502.15|4539.94|4501.94|9
1605667940000|2020-11-18 02:52:20|4540.03|4502.03|4539.63|4501.63|4540.06|4502.06|4539.63|4501.63|10
1605667950000|2020-11-18 02:52:30|4539.66|4501.66|4539.12|4501.12|4539.83|4501.83|4539.12|4501.12|10
1605667960000|2020-11-18 02:52:40|4538.89|4500.89|4538.62|4500.62|4538.89|4500.89|4538.36|4500.36|10
1605667970000|2020-11-18 02:52:50|4538.69|4500.69|4538.69|4500.69|4538.81|4500.81|4538.56|4500.56|10
1605667980000|2020-11-18 02:53:00|4538.39|4500.39|4537.78|4499.78|4538.39|4500.39|4537.78|4499.78|10
1605667990000|2020-11-18 02:53:10|4537.85|4499.85|4537.43|4499.43|4537.85|4499.85|4537.43|4499.43|9
1605668000000|2020-11-18 02:53:20|4537.33|4499.33|4538.65|4500.65|4538.65|4500.65|4537.15|4499.15|10
1605668010000|2020-11-18 02:53:30|4538.79|4500.79|4539.07|4501.07|4539.3|4501.3|4538.79|4500.79|9
1605668020000|2020-11-18 02:53:40|4539.04|4501.04|4538.62|4500.62|4539.15|4501.15|4538.62|4500.62|9
1605668030000|2020-11-18 02:53:50|4538.65|4500.65|4538.6|4500.6|4538.65|4500.65|4538.41|4500.41|9
1605668040000|2020-11-18 02:54:00|4539.04|4501.04|4539.5|4501.5|4539.5|4501.5|4538.83|4500.83|10
1605668050000|2020-11-18 02:54:10|4539.47|4501.47|4539.78|4501.78|4539.78|4501.78|4539.47|4501.47|10
1605668060000|2020-11-18 02:54:20|4539.95|4501.95|4539.82|4501.82|4539.98|4501.98|4539.78|4501.78|10
1605668070000|2020-11-18 02:54:30|4540.08|4502.08|4540.74|4502.74|4540.9|4502.9|4540.08|4502.08|9
1605668080000|2020-11-18 02:54:40|4541.06|4503.06|4541.35|4503.35|4541.46|4503.46|4541.04|4503.04|9
1605668090000|2020-11-18 02:54:50|4541.38|4503.38|4541.39|4503.39|4541.41|4503.41|4541.15|4503.15|10
1605668100000|2020-11-18 02:55:00|4541.43|4503.43|4541.35|4503.35|4541.43|4503.43|4541.14|4503.14|10
1605668110000|2020-11-18 02:55:10|4541.28|4503.28|4540.99|4502.99|4541.37|4503.37|4540.99|4502.99|9
1605668120000|2020-11-18 02:55:20|4541.12|4503.12|4541.26|4503.26|4541.27|4503.27|4541.05|4503.05|9
1605668130000|2020-11-18 02:55:30|4541.22|4503.22|4540.85|4502.85|4541.31|4503.31|4540.85|4502.85|10
1605668140000|2020-11-18 02:55:40|4541|4503|4540.78|4502.78|4541.09|4503.09|4540.77|4502.77|10
1605668150000|2020-11-18 02:55:50|4540.71|4502.71|4540.86|4502.86|4540.97|4502.97|4540.71|4502.71|10
1605668160000|2020-11-18 02:56:00|4540.88|4502.88|4540.63|4502.63|4540.88|4502.88|4540.63|4502.63|10
1605668170000|2020-11-18 02:56:10|4540.45|4502.45|4540.43|4502.43|4540.5|4502.5|4540.38|4502.38|9
1605668180000|2020-11-18 02:56:20|4540.53|4502.53|4540.37|4502.37|4540.53|4502.53|4540.32|4502.32|8
1605668190000|2020-11-18 02:56:30|4540.29|4502.29|4540.48|4502.48|4540.51|4502.51|4540.27|4502.27|9
1605668200000|2020-11-18 02:56:40|4540.53|4502.53|4540.62|4502.62|4540.7|4502.7|4540.44|4502.44|8
1605668210000|2020-11-18 02:56:50|4540.66|4502.66|4540.23|4502.23|4540.66|4502.66|4540.23|4502.23|9
1605668220000|2020-11-18 02:57:00|4540.2|4502.2|4540.33|4502.33|4540.36|4502.36|4540.05|4502.05|9
1605668230000|2020-11-18 02:57:10|4540.25|4502.25|4539.52|4501.52|4540.25|4502.25|4539.46|4501.46|10
1605668240000|2020-11-18 02:57:20|4539.47|4501.47|4539.44|4501.44|4539.47|4501.47|4539.31|4501.31|10
1605668250000|2020-11-18 02:57:30|4539.41|4501.41|4539.85|4501.85|4540.02|4502.02|4539.36|4501.36|9
1605668260000|2020-11-18 02:57:40|4540|4502|4540.1|4502.1|4540.23|4502.23|4539.96|4501.96|9
1605668270000|2020-11-18 02:57:50|4540.04|4502.04|4540.59|4502.59|4540.62|4502.62|4540.04|4502.04|10
1605668280000|2020-11-18 02:58:00|4540.66|4502.66|4540.68|4502.68|4540.92|4502.92|4540.55|4502.55|10
1605668290000|2020-11-18 02:58:10|4540.63|4502.63|4541.59|4503.59|4541.59|4503.59|4540.63|4502.63|10
1605668300000|2020-11-18 02:58:20|4541.68|4503.68|4543.34|4505.34|4543.34|4505.34|4541.68|4503.68|10
1605668310000|2020-11-18 02:58:30|4543.41|4505.41|4544.26|4506.26|4544.26|4506.26|4543.41|4505.41|10
1605668320000|2020-11-18 02:58:40|4544.47|4506.47|4544.78|4506.78|4544.78|4506.78|4544.47|4506.47|9
1605668330000|2020-11-18 02:58:50|4544.75|4506.75|4545.3|4507.3|4545.42|4507.42|4544.75|4506.75|10
1605668340000|2020-11-18 02:59:00|4545.28|4507.28|4545.42|4507.42|4545.45|4507.45|4545.16|4507.16|10
1605668350000|2020-11-18 02:59:10|4545.46|4507.46|4545.69|4507.69|4545.73|4507.73|4545.46|4507.46|9
1605668360000|2020-11-18 02:59:20|4545.82|4507.82|4546.56|4508.56|4546.56|4508.56|4545.75|4507.75|10
1605668370000|2020-11-18 02:59:30|4546.5|4508.5|4546.55|4508.55|4546.74|4508.74|4546.47|4508.47|9
1605668380000|2020-11-18 02:59:40|4546.54|4508.54|4546.79|4508.79|4546.79|4508.79|4546.53|4508.53|8
1605668390000|2020-11-18 02:59:50|4546.87|4508.87|4547.2|4509.2|4547.2|4509.2|4546.86|4508.86|9
1605668400000|2020-11-18 03:00:00|4547.25|4509.25|4547.3|4509.3|4547.3|4509.3|4547.04|4509.04|9
1605668410000|2020-11-18 03:00:10|4547.21|4509.21|4546.56|4508.56|4547.29|4509.29|4546.56|4508.56|10
1605668420000|2020-11-18 03:00:20|4546.69|4508.69|4546.53|4508.53|4546.8|4508.8|4546.41|4508.41|10
1605668430000|2020-11-18 03:00:30|4546.61|4508.61|4547|4509|4547.04|4509.04|4546.53|4508.53|10
1605668440000|2020-11-18 03:00:40|4546.96|4508.96|4547.08|4509.08|4547.31|4509.31|4546.96|4508.96|10
1605668450000|2020-11-18 03:00:50|4547|4509|4547.11|4509.11|4547.15|4509.15|4546.99|4508.99|8
1605668460000|2020-11-18 03:01:00|4547.14|4509.14|4546.75|4508.75|4547.14|4509.14|4546.7|4508.7|10
1605668470000|2020-11-18 03:01:10|4546.74|4508.74|4546.97|4508.97|4547.03|4509.03|4546.74|4508.74|8
1605668480000|2020-11-18 03:01:20|4546.98|4508.98|4546.98|4508.98|4547.2|4509.2|4546.98|4508.98|10
1605668490000|2020-11-18 03:01:30|4547|4509|4547.26|4509.26|4547.26|4509.26|4547|4509|10
1605668500000|2020-11-18 03:01:40|4547.48|4509.48|4547.77|4509.77|4547.77|4509.77|4547.36|4509.36|10
1605668510000|2020-11-18 03:01:50|4547.79|4509.79|4547.68|4509.68|4547.88|4509.88|4547.57|4509.57|10
1605668520000|2020-11-18 03:02:00|4547.86|4509.86|4548.13|4510.13|4548.13|4510.13|4547.75|4509.75|10
1605668530000|2020-11-18 03:02:10|4548.19|4510.19|4548.03|4510.03|4548.24|4510.24|4548.03|4510.03|10
1605668540000|2020-11-18 03:02:20|4547.98|4509.98|4547.55|4509.55|4548.15|4510.15|4547.55|4509.55|9
1605668550000|2020-11-18 03:02:30|4547.51|4509.51|4547.01|4509.01|4547.51|4509.51|4546.89|4508.89|10
1605668560000|2020-11-18 03:02:40|4546.91|4508.91|4547.09|4509.09|4547.09|4509.09|4546.78|4508.78|10
1605668570000|2020-11-18 03:02:50|4547.14|4509.14|4546.66|4508.66|4547.14|4509.14|4546.66|4508.66|8
1605668580000|2020-11-18 03:03:00|4546.63|4508.63|4547.04|4509.04|4547.04|4509.04|4546.63|4508.63|9
1605668590000|2020-11-18 03:03:10|4547.03|4509.03|4547.38|4509.38|4547.41|4509.41|4547.03|4509.03|10
1605668600000|2020-11-18 03:03:20|4547.32|4509.32|4546.98|4508.98|4547.32|4509.32|4546.9|4508.9|9
1605668610000|2020-11-18 03:03:30|4546.97|4508.97|4546.82|4508.82|4547.02|4509.02|4546.71|4508.71|10
1605668620000|2020-11-18 03:03:40|4546.8|4508.8|4546.61|4508.61|4546.8|4508.8|4546.52|4508.52|9
1605668630000|2020-11-18 03:03:50|4546.63|4508.63|4545.91|4507.91|4546.63|4508.63|4545.91|4507.91|10
1605668640000|2020-11-18 03:04:00|4545.64|4507.64|4544.53|4506.53|4545.64|4507.64|4544.53|4506.53|9
1605668650000|2020-11-18 03:04:10|4544.52|4506.52|4544.48|4506.48|4544.66|4506.66|4544.39|4506.39|9
1605668660000|2020-11-18 03:04:20|4544.47|4506.47|4544.12|4506.12|4544.47|4506.47|4543.94|4505.94|10
1605668670000|2020-11-18 03:04:30|4544.09|4506.09|4543.48|4505.48|4544.09|4506.09|4543.46|4505.46|8
1605668680000|2020-11-18 03:04:40|4543.38|4505.38|4543.43|4505.43|4543.62|4505.62|4543.26|4505.26|10
1605668690000|2020-11-18 03:04:50|4543.39|4505.39|4543.28|4505.28|4543.53|4505.53|4543.28|4505.28|9
1605668700000|2020-11-18 03:05:00|4543.36|4505.36|4543.62|4505.62|4543.62|4505.62|4543.36|4505.36|9
1605668710000|2020-11-18 03:05:10|4543.73|4505.73|4543.44|4505.44|4543.73|4505.73|4543.42|4505.42|10
1605668720000|2020-11-18 03:05:20|4543.52|4505.52|4543.26|4505.26|4543.52|4505.52|4543.26|4505.26|9
1605668730000|2020-11-18 03:05:30|4543.11|4505.11|4543.61|4505.61|4543.61|4505.61|4543.09|4505.09|9
1605668740000|2020-11-18 03:05:40|4543.53|4505.53|4544.35|4506.35|4544.35|4506.35|4543.53|4505.53|9
1605668750000|2020-11-18 03:05:50|4544.41|4506.41|4544.88|4506.88|4545.16|4507.16|4544.41|4506.41|9
1605668760000|2020-11-18 03:06:00|4545.07|4507.07|4544.64|4506.64|4545.07|4507.07|4544.64|4506.64|9
1605668770000|2020-11-18 03:06:10|4544.62|4506.62|4544.1|4506.1|4544.67|4506.67|4544.1|4506.1|7
1605668780000|2020-11-18 03:06:20|4544.08|4506.08|4544.07|4506.07|4544.14|4506.14|4544.07|4506.07|8
1605668790000|2020-11-18 03:06:30|4544.06|4506.06|4543.87|4505.87|4544.13|4506.13|4543.87|4505.87|9
1605668800000|2020-11-18 03:06:40|4543.83|4505.83|4543.61|4505.61|4544.01|4506.01|4543.61|4505.61|10
1605668810000|2020-11-18 03:06:50|4543.55|4505.55|4543.3|4505.3|4543.55|4505.55|4543.07|4505.07|10
1605668820000|2020-11-18 03:07:00|4543.38|4505.38|4544.53|4506.53|4544.53|4506.53|4543.38|4505.38|10
1605668830000|2020-11-18 03:07:10|4544.67|4506.67|4545.23|4507.23|4545.35|4507.35|4544.67|4506.67|10
1605668840000|2020-11-18 03:07:20|4545.25|4507.25|4545.41|4507.41|4545.43|4507.43|4545.12|4507.12|9
1605668850000|2020-11-18 03:07:30|4545.49|4507.49|4544.77|4506.77|4545.56|4507.56|4544.74|4506.74|9
1605668860000|2020-11-18 03:07:40|4544.63|4506.63|4544.18|4506.18|4544.63|4506.63|4544.18|4506.18|9
1605668870000|2020-11-18 03:07:50|4544.26|4506.26|4543.59|4505.59|4544.28|4506.28|4543.59|4505.59|9
1605668880000|2020-11-18 03:08:00|4543.58|4505.58|4543.07|4505.07|4543.58|4505.58|4543.07|4505.07|10
1605668890000|2020-11-18 03:08:10|4543.05|4505.05|4542.75|4504.75|4543.13|4505.13|4542.75|4504.75|10
1605668900000|2020-11-18 03:08:20|4542.58|4504.58|4542.25|4504.25|4542.64|4504.64|4542.25|4504.25|9
1605668910000|2020-11-18 03:08:30|4542.19|4504.19|4542.05|4504.05|4542.23|4504.23|4541.88|4503.88|8
1605668920000|2020-11-18 03:08:40|4542|4504|4541.61|4503.61|4542|4504|4541.61|4503.61|10
1605668930000|2020-11-18 03:08:50|4541.6|4503.6|4541.05|4503.05|4541.61|4503.61|4541.05|4503.05|10
1605668940000|2020-11-18 03:09:00|4541.02|4503.02|4541.41|4503.41|4541.52|4503.52|4541.02|4503.02|10
1605668950000|2020-11-18 03:09:10|4541.43|4503.43|4541.92|4503.92|4541.92|4503.92|4541.43|4503.43|9
1605668960000|2020-11-18 03:09:20|4541.9|4503.9|4541.99|4503.99|4542.04|4504.04|4541.88|4503.88|8
1605668970000|2020-11-18 03:09:30|4542.05|4504.05|4541.75|4503.75|4542.11|4504.11|4541.75|4503.75|8
1605668980000|2020-11-18 03:09:40|4541.61|4503.61|4541.53|4503.53|4541.87|4503.87|4541.52|4503.52|10
1605668990000|2020-11-18 03:09:50|4541.37|4503.37|4540.8|4502.8|4541.37|4503.37|4540.8|4502.8|10
1605669000000|2020-11-18 03:10:00|4540.77|4502.77|4541.21|4503.21|4541.49|4503.49|4540.77|4502.77|10
1605669010000|2020-11-18 03:10:10|4541.3|4503.3|4541.23|4503.23|4541.42|4503.42|4541.23|4503.23|9
1605669020000|2020-11-18 03:10:20|4541.42|4503.42|4541.48|4503.48|4541.53|4503.53|4541.37|4503.37|9
1605669030000|2020-11-18 03:10:30|4541.46|4503.46|4540.6|4502.6|4541.46|4503.46|4540.6|4502.6|10
1605669040000|2020-11-18 03:10:40|4540.5|4502.5|4539.52|4501.52|4540.5|4502.5|4539.52|4501.52|10
1605669050000|2020-11-18 03:10:50|4539.47|4501.47|4539.26|4501.26|4539.47|4501.47|4539.09|4501.09|9
1605669060000|2020-11-18 03:11:00|4539.21|4501.21|4538.66|4500.66|4539.24|4501.24|4538.66|4500.66|9
1605669070000|2020-11-18 03:11:10|4538.6|4500.6|4537.95|4499.95|4538.6|4500.6|4537.94|4499.94|10
1605669080000|2020-11-18 03:11:20|4537.91|4499.91|4537.34|4499.34|4537.95|4499.95|4537.32|4499.32|10
1605669090000|2020-11-18 03:11:30|4537.25|4499.25|4537.3|4499.3|4537.3|4499.3|4537.1|4499.1|8
1605669100000|2020-11-18 03:11:40|4537.34|4499.34|4537.27|4499.27|4537.41|4499.41|4537.23|4499.23|10
1605669110000|2020-11-18 03:11:50|4537.07|4499.07|4537|4499|4537.08|4499.08|4536.92|4498.92|9
1605669120000|2020-11-18 03:12:00|4536.93|4498.93|4536.93|4498.93|4537.04|4499.04|4536.93|4498.93|7
1605669130000|2020-11-18 03:12:10|4537.11|4499.11|4536.23|4498.23|4537.11|4499.11|4536.23|4498.23|9
1605669140000|2020-11-18 03:12:20|4536.34|4498.34|4535.4|4497.4|4536.34|4498.34|4535.4|4497.4|10
1605669150000|2020-11-18 03:12:30|4535.41|4497.41|4535.81|4497.81|4535.81|4497.81|4535.28|4497.28|9
1605669160000|2020-11-18 03:12:40|4536.03|4498.03|4536.56|4498.56|4536.63|4498.63|4536.03|4498.03|10
1605669170000|2020-11-18 03:12:50|4536.73|4498.73|4536.83|4498.83|4536.84|4498.84|4536.66|4498.66|10
1605669180000|2020-11-18 03:13:00|4536.48|4498.48|4536.49|4498.49|4536.67|4498.67|4536.42|4498.42|9
1605669190000|2020-11-18 03:13:10|4536.09|4498.09|4535.67|4497.67|4536.09|4498.09|4535.62|4497.62|9
1605669200000|2020-11-18 03:13:20|4535.58|4497.58|4535.17|4497.17|4535.7|4497.7|4535.17|4497.17|9
1605669210000|2020-11-18 03:13:30|4534.9|4496.9|4534.64|4496.64|4535.06|4497.06|4534.64|4496.64|10
1605669220000|2020-11-18 03:13:40|4534.6|4496.6|4534.94|4496.94|4534.95|4496.95|4534.58|4496.58|10
1605669230000|2020-11-18 03:13:50|4535|4497|4534.27|4496.27|4535.06|4497.06|4534.27|4496.27|10
1605669240000|2020-11-18 03:14:00|4534.29|4496.29|4533.79|4495.79|4534.29|4496.29|4533.78|4495.78|9
1605669250000|2020-11-18 03:14:10|4533.87|4495.87|4531.8|4493.8|4533.87|4495.87|4531.25|4493.25|8
1605669260000|2020-11-18 03:14:20|4532.09|4494.09|4531.49|4493.49|4532.09|4494.09|4531.49|4493.49|8
1605669270000|2020-11-18 03:14:30|4531.5|4493.5|4531.02|4493.02|4531.51|4493.51|4531.02|4493.02|9
1605669280000|2020-11-18 03:14:40|4531.05|4493.05|4527.99|4489.99|4531.16|4493.16|4527.99|4489.99|10
1605669290000|2020-11-18 03:14:50|4527.63|4489.63|4527.12|4489.12|4528.18|4490.18|4527.01|4489.01|10
1605669300000|2020-11-18 03:15:00|4527.13|4489.13|4525.3|4487.3|4527.13|4489.13|4525.3|4487.3|8
1605669310000|2020-11-18 03:15:10|4525.07|4487.07|4522.31|4484.31|4525.07|4487.07|4522.31|4484.31|10
1605669320000|2020-11-18 03:15:20|4521.84|4483.84|4519.81|4481.81|4521.84|4483.84|4519.62|4481.62|10
1605669330000|2020-11-18 03:15:30|4519.52|4481.52|4519.29|4481.29|4519.66|4481.66|4518.99|4480.99|10
1605669340000|2020-11-18 03:15:40|4519.27|4481.27|4519.57|4481.57|4519.71|4481.71|4519.27|4481.27|9
1605669350000|2020-11-18 03:15:50|4519.46|4481.46|4519.28|4481.28|4519.52|4481.52|4518.77|4480.77|10
1605669360000|2020-11-18 03:16:00|4518.69|4480.69|4516.78|4478.78|4518.69|4480.69|4516.78|4478.78|10
1605669370000|2020-11-18 03:16:10|4516.8|4478.8|4517.29|4479.29|4517.5|4479.5|4516.74|4478.74|10
1605669380000|2020-11-18 03:16:20|4517.36|4479.36|4519.37|4481.37|4519.37|4481.37|4517.36|4479.36|10
1605669390000|2020-11-18 03:16:30|4519.87|4481.87|4520.22|4482.22|4520.59|4482.59|4519.87|4481.87|10
1605669400000|2020-11-18 03:16:40|4520.24|4482.24|4521.44|4483.44|4521.44|4483.44|4520.24|4482.24|10
1605669410000|2020-11-18 03:16:50|4521.52|4483.52|4522.58|4484.58|4522.58|4484.58|4521.46|4483.46|10
1605669420000|2020-11-18 03:17:00|4522.93|4484.93|4522.63|4484.63|4523.37|4485.37|4522.53|4484.53|10
1605669430000|2020-11-18 03:17:10|4522.74|4484.74|4521.35|4483.35|4522.74|4484.74|4521.29|4483.29|10
1605669440000|2020-11-18 03:17:20|4521.4|4483.4|4521.2|4483.2|4521.4|4483.4|4520.99|4482.99|9
1605669450000|2020-11-18 03:17:30|4520.68|4482.68|4521.32|4483.32|4521.32|4483.32|4520.68|4482.68|10
1605669460000|2020-11-18 03:17:40|4521.38|4483.38|4522.66|4484.66|4522.66|4484.66|4521.38|4483.38|10
1605669470000|2020-11-18 03:17:50|4522.57|4484.57|4522.54|4484.54|4522.72|4484.72|4522.41|4484.41|10
1605669480000|2020-11-18 03:18:00|4522.78|4484.78|4523.39|4485.39|4523.39|4485.39|4522.52|4484.52|10
1605669490000|2020-11-18 03:18:10|4523.83|4485.83|4524.41|4486.41|4524.71|4486.71|4523.8|4485.8|10
1605669500000|2020-11-18 03:18:20|4524.6|4486.6|4526.66|4488.66|4526.66|4488.66|4524.6|4486.6|9
1605669510000|2020-11-18 03:18:30|4526.74|4488.74|4529.6|4491.6|4529.6|4491.6|4526.66|4488.66|10
1605669520000|2020-11-18 03:18:40|4529.32|4491.32|4529.16|4491.16|4529.32|4491.32|4528.99|4490.99|9
1605669530000|2020-11-18 03:18:50|4529.25|4491.25|4530.01|4492.01|4530.01|4492.01|4529.22|4491.22|10
1605669540000|2020-11-18 03:19:00|4530.03|4492.03|4531.17|4493.17|4531.17|4493.17|4530.03|4492.03|10
1605669550000|2020-11-18 03:19:10|4531.04|4493.04|4531.07|4493.07|4531.07|4493.07|4530.82|4492.82|9
1605669560000|2020-11-18 03:19:20|4530.99|4492.99|4529.69|4491.69|4530.99|4492.99|4529.69|4491.69|9
1605669570000|2020-11-18 03:19:30|4529.61|4491.61|4529.84|4491.84|4530.11|4492.11|4529.54|4491.54|10
1605669580000|2020-11-18 03:19:40|4529.94|4491.94|4529.85|4491.85|4530.02|4492.02|4529.85|4491.85|9
1605669590000|2020-11-18 03:19:50|4529.83|4491.83|4529.61|4491.61|4529.89|4491.89|4529.21|4491.21|10
1605669600000|2020-11-18 03:20:00|4529.4|4491.4|4529.11|4491.11|4529.4|4491.4|4529.11|4491.11|9
1605669610000|2020-11-18 03:20:10|4529.2|4491.2|4528.47|4490.47|4529.2|4491.2|4528.47|4490.47|9
1605669620000|2020-11-18 03:20:20|4528.46|4490.46|4527.22|4489.22|4528.46|4490.46|4527.19|4489.19|8
1605669630000|2020-11-18 03:20:30|4527.01|4489.01|4526.82|4488.82|4527.17|4489.17|4526.81|4488.81|10
1605669640000|2020-11-18 03:20:40|4526.83|4488.83|4526.54|4488.54|4526.83|4488.83|4526.51|4488.51|9
1605669650000|2020-11-18 03:20:50|4526.44|4488.44|4526.54|4488.54|4526.59|4488.59|4526.32|4488.32|9
1605669660000|2020-11-18 03:21:00|4526.61|4488.61|4527.03|4489.03|4527.09|4489.09|4526.61|4488.61|10
1605669670000|2020-11-18 03:21:10|4527.15|4489.15|4528.42|4490.42|4528.44|4490.44|4527.15|4489.15|10
1605669680000|2020-11-18 03:21:20|4528.6|4490.6|4529.9|4491.9|4529.9|4491.9|4528.6|4490.6|9
1605669690000|2020-11-18 03:21:30|4529.96|4491.96|4529.83|4491.83|4530.12|4492.12|4529.76|4491.76|9
1605669700000|2020-11-18 03:21:40|4529.89|4491.89|4530.63|4492.63|4530.63|4492.63|4529.89|4491.89|10
1605669710000|2020-11-18 03:21:50|4530.76|4492.76|4532.12|4494.12|4532.12|4494.12|4530.76|4492.76|10
1605669720000|2020-11-18 03:22:00|4532.13|4494.13|4532.85|4494.85|4532.97|4494.97|4532.13|4494.13|10
1605669730000|2020-11-18 03:22:10|4532.77|4494.77|4533.19|4495.19|4533.19|4495.19|4532.77|4494.77|8
1605669740000|2020-11-18 03:22:20|4533.46|4495.46|4532.91|4494.91|4533.59|4495.59|4532.91|4494.91|10
1605669750000|2020-11-18 03:22:30|4532.85|4494.85|4533|4495|4533.26|4495.26|4532.85|4494.85|10
1605669760000|2020-11-18 03:22:40|4532.84|4494.84|4532.83|4494.83|4533.01|4495.01|4532.79|4494.79|10
1605669770000|2020-11-18 03:22:50|4533.14|4495.14|4533.17|4495.17|4533.19|4495.19|4533.06|4495.06|9
1605669780000|2020-11-18 03:23:00|4533.09|4495.09|4533.14|4495.14|4533.26|4495.26|4533|4495|10
1605669790000|2020-11-18 03:23:10|4533.16|4495.16|4533.65|4495.65|4533.65|4495.65|4533.16|4495.16|8
1605669800000|2020-11-18 03:23:20|4533.69|4495.69|4533.9|4495.9|4533.9|4495.9|4533.55|4495.55|9
1605669810000|2020-11-18 03:23:30|4534.07|4496.07|4534.65|4496.65|4534.65|4496.65|4534.05|4496.05|10
1605669820000|2020-11-18 03:23:40|4535.08|4497.08|4535.2|4497.2|4535.48|4497.48|4535.08|4497.08|9
1605669830000|2020-11-18 03:23:50|4535.17|4497.17|4535.5|4497.5|4535.71|4497.71|4535.11|4497.11|10
1605669840000|2020-11-18 03:24:00|4535.54|4497.54|4537.39|4499.39|4537.39|4499.39|4535.54|4497.54|10
1605669850000|2020-11-18 03:24:10|4537.3|4499.3|4538.22|4500.22|4538.22|4500.22|4537.3|4499.3|10
1605669860000|2020-11-18 03:24:20|4538.33|4500.33|4539.32|4501.32|4539.35|4501.35|4538.33|4500.33|9
1605669870000|2020-11-18 03:24:30|4539.5|4501.5|4539.82|4501.82|4539.82|4501.82|4539.5|4501.5|10
1605669880000|2020-11-18 03:24:40|4540|4502|4541.41|4503.41|4541.41|4503.41|4540|4502|9
1605669890000|2020-11-18 03:24:50|4541.63|4503.63|4541.66|4503.66|4541.8|4503.8|4541.63|4503.63|10
1605669900000|2020-11-18 03:25:00|4541.73|4503.73|4540.05|4502.05|4541.73|4503.73|4539.91|4501.91|10
1605669910000|2020-11-18 03:25:10|4539.87|4501.87|4539.8|4501.8|4539.94|4501.94|4539.62|4501.62|10
1605669920000|2020-11-18 03:25:20|4539.79|4501.79|4539.64|4501.64|4539.84|4501.84|4539.63|4501.63|10
1605669930000|2020-11-18 03:25:30|4539.58|4501.58|4539.91|4501.91|4539.91|4501.91|4539.58|4501.58|8
1605669940000|2020-11-18 03:25:40|4540.05|4502.05|4540.3|4502.3|4540.3|4502.3|4539.96|4501.96|10
1605669950000|2020-11-18 03:25:50|4540.39|4502.39|4540.14|4502.14|4540.49|4502.49|4540.14|4502.14|9
1605669960000|2020-11-18 03:26:00|4540.13|4502.13|4539.85|4501.85|4540.17|4502.17|4539.83|4501.83|8
1605669970000|2020-11-18 03:26:10|4539.84|4501.84|4539.7|4501.7|4539.84|4501.84|4539.45|4501.45|10
1605669980000|2020-11-18 03:26:20|4539.74|4501.74|4539.7|4501.7|4539.84|4501.84|4539.64|4501.64|7
1605669990000|2020-11-18 03:26:30|4539.55|4501.55|4539.9|4501.9|4539.9|4501.9|4539.55|4501.55|10
1605670000000|2020-11-18 03:26:40|4539.86|4501.86|4540.59|4502.59|4540.59|4502.59|4539.86|4501.86|8
1605670010000|2020-11-18 03:26:50|4540.55|4502.55|4540.87|4502.87|4541|4503|4540.55|4502.55|8
1605670020000|2020-11-18 03:27:00|4541.02|4503.02|4540.87|4502.87|4541.02|4503.02|4540.64|4502.64|9
1605670030000|2020-11-18 03:27:10|4540.85|4502.85|4541.56|4503.56|4541.56|4503.56|4540.83|4502.83|10
1605670040000|2020-11-18 03:27:20|4541.57|4503.57|4541.17|4503.17|4541.59|4503.59|4541.15|4503.15|9
1605670050000|2020-11-18 03:27:30|4540.93|4502.93|4541.1|4503.1|4541.1|4503.1|4540.87|4502.87|9
1605670060000|2020-11-18 03:27:40|4541.07|4503.07|4541.69|4503.69|4541.69|4503.69|4541.07|4503.07|10
1605670070000|2020-11-18 03:27:50|4541.84|4503.84|4541.81|4503.81|4541.93|4503.93|4541.78|4503.78|9
1605670080000|2020-11-18 03:28:00|4541.93|4503.93|4542.24|4504.24|4542.28|4504.28|4541.93|4503.93|10
1605670090000|2020-11-18 03:28:10|4542.21|4504.21|4542.57|4504.57|4542.64|4504.64|4542.21|4504.21|8
1605670100000|2020-11-18 03:28:20|4542.55|4504.55|4542.42|4504.42|4542.68|4504.68|4542.21|4504.21|10
1605670110000|2020-11-18 03:28:30|4542.5|4504.5|4542.61|4504.61|4542.61|4504.61|4542.47|4504.47|9
1605670120000|2020-11-18 03:28:40|4542.63|4504.63|4542.86|4504.86|4542.86|4504.86|4542.58|4504.58|10
1605670130000|2020-11-18 03:28:50|4542.85|4504.85|4542.76|4504.76|4543.02|4505.02|4542.76|4504.76|9
1605670140000|2020-11-18 03:29:00|4542.78|4504.78|4543.57|4505.57|4543.57|4505.57|4542.78|4504.78|10
1605670150000|2020-11-18 03:29:10|4543.63|4505.63|4543.98|4505.98|4544.06|4506.06|4543.63|4505.63|10
1605670160000|2020-11-18 03:29:20|4544.01|4506.01|4544.1|4506.1|4544.12|4506.12|4544.01|4506.01|10
1605670170000|2020-11-18 03:29:30|4543.9|4505.9|4543|4505|4543.95|4505.95|4543|4505|10
1605670180000|2020-11-18 03:29:40|4543.02|4505.02|4543.27|4505.27|4543.28|4505.28|4542.91|4504.91|8
1605670190000|2020-11-18 03:29:50|4543.32|4505.32|4543.98|4505.98|4543.98|4505.98|4543.1|4505.1|10
1605670200000|2020-11-18 03:30:00|4543.94|4505.94|4543.55|4505.55|4544.07|4506.07|4543.55|4505.55|10
1605670210000|2020-11-18 03:30:10|4543.57|4505.57|4543.86|4505.86|4543.86|4505.86|4543.57|4505.57|8
1605670220000|2020-11-18 03:30:20|4543.84|4505.84|4543.56|4505.56|4543.92|4505.92|4543.48|4505.48|9
1605670230000|2020-11-18 03:30:30|4543.76|4505.76|4543.66|4505.66|4543.93|4505.93|4543.6|4505.6|9
1605670240000|2020-11-18 03:30:40|4543.68|4505.68|4544.05|4506.05|4544.06|4506.06|4543.68|4505.68|10
1605670250000|2020-11-18 03:30:50|4543.98|4505.98|4543.53|4505.53|4543.98|4505.98|4543.53|4505.53|9
1605670260000|2020-11-18 03:31:00|4543.59|4505.59|4543.32|4505.32|4543.74|4505.74|4543.32|4505.32|8
1605670270000|2020-11-18 03:31:10|4543.3|4505.3|4543.87|4505.87|4543.92|4505.92|4543.11|4505.11|10
1605670280000|2020-11-18 03:31:20|4543.81|4505.81|4544.21|4506.21|4544.23|4506.23|4543.81|4505.81|9
1605670290000|2020-11-18 03:31:30|4544.1|4506.1|4544.14|4506.14|4544.2|4506.2|4544.1|4506.1|10
1605670300000|2020-11-18 03:31:40|4544.09|4506.09|4544.23|4506.23|4544.23|4506.23|4544.04|4506.04|10
1605670310000|2020-11-18 03:31:50|4544.25|4506.25|4544.91|4506.91|4544.96|4506.96|4544.25|4506.25|10
1605670320000|2020-11-18 03:32:00|4544.92|4506.92|4545.8|4507.8|4545.8|4507.8|4544.92|4506.92|9
1605670330000|2020-11-18 03:32:10|4545.88|4507.88|4546.43|4508.43|4546.51|4508.51|4545.88|4507.88|10
1605670340000|2020-11-18 03:32:20|4546.45|4508.45|4545.58|4507.58|4546.51|4508.51|4545.58|4507.58|10
1605670350000|2020-11-18 03:32:30|4545.64|4507.64|4545.38|4507.38|4545.76|4507.76|4545.35|4507.35|10
1605670360000|2020-11-18 03:32:40|4545.4|4507.4|4545.27|4507.27|4545.43|4507.43|4545.19|4507.19|8
1605670370000|2020-11-18 03:32:50|4545.23|4507.23|4545.94|4507.94|4545.94|4507.94|4545.22|4507.22|10
1605670380000|2020-11-18 03:33:00|4545.9|4507.9|4546.13|4508.13|4546.13|4508.13|4545.87|4507.87|10
1605670390000|2020-11-18 03:33:10|4546.16|4508.16|4546.63|4508.63|4546.64|4508.64|4546.16|4508.16|9
1605670400000|2020-11-18 03:33:20|4546.61|4508.61|4547.11|4509.11|4547.11|4509.11|4546.59|4508.59|9
1605670410000|2020-11-18 03:33:30|4547.1|4509.1|4547.4|4509.4|4547.44|4509.44|4547.06|4509.06|10
1605670420000|2020-11-18 03:33:40|4547.36|4509.36|4547.77|4509.77|4547.77|4509.77|4547.36|4509.36|10
1605670430000|2020-11-18 03:33:50|4547.78|4509.78|4548.23|4510.23|4548.23|4510.23|4547.78|4509.78|9
1605670440000|2020-11-18 03:34:00|4548.38|4510.38|4549.32|4511.32|4549.32|4511.32|4548.38|4510.38|10
1605670450000|2020-11-18 03:34:10|4549.28|4511.28|4549.8|4511.8|4549.8|4511.8|4549.28|4511.28|9
1605670460000|2020-11-18 03:34:20|4549.84|4511.84|4549.36|4511.36|4550.13|4512.13|4549.36|4511.36|10
1605670470000|2020-11-18 03:34:30|4549.25|4511.25|4548.82|4510.82|4549.25|4511.25|4548.65|4510.65|8
1605670480000|2020-11-18 03:34:40|4548.71|4510.71|4548.67|4510.67|4549.32|4511.32|4548.67|4510.67|10
1605670490000|2020-11-18 03:34:50|4548.64|4510.64|4548.61|4510.61|4548.83|4510.83|4548.51|4510.51|10
1605670500000|2020-11-18 03:35:00|4548.7|4510.7|4548.89|4510.89|4549.35|4511.35|4548.7|4510.7|9
1605670510000|2020-11-18 03:35:10|4548.99|4510.99|4548.97|4510.97|4549.26|4511.26|4548.97|4510.97|10
1605670520000|2020-11-18 03:35:20|4548.92|4510.92|4548.76|4510.76|4548.98|4510.98|4548.65|4510.65|10
1605670530000|2020-11-18 03:35:30|4548.71|4510.71|4549.13|4511.13|4549.13|4511.13|4548.63|4510.63|10
1605670540000|2020-11-18 03:35:40|4549.01|4511.01|4549.78|4511.78|4549.78|4511.78|4549.01|4511.01|9
1605670550000|2020-11-18 03:35:50|4549.72|4511.72|4550.5|4512.5|4550.5|4512.5|4549.7|4511.7|10
1605670560000|2020-11-18 03:36:00|4550.95|4512.95|4551.91|4513.91|4551.91|4513.91|4550.95|4512.95|10
1605670570000|2020-11-18 03:36:10|4551.82|4513.82|4552.23|4514.23|4552.23|4514.23|4551.77|4513.77|10
1605670580000|2020-11-18 03:36:20|4552.3|4514.3|4552.65|4514.65|4552.65|4514.65|4552.28|4514.28|10
1605670590000|2020-11-18 03:36:30|4552.61|4514.61|4553|4515|4553|4515|4552.61|4514.61|10
1605670600000|2020-11-18 03:36:40|4552.94|4514.94|4553.16|4515.16|4553.52|4515.52|4552.9|4514.9|10
1605670610000|2020-11-18 03:36:50|4553.11|4515.11|4551.78|4513.78|4553.11|4515.11|4551.78|4513.78|10
1605670620000|2020-11-18 03:37:00|4551.66|4513.66|4552.14|4514.14|4552.32|4514.32|4551.66|4513.66|10
1605670630000|2020-11-18 03:37:10|4552.53|4514.53|4552.91|4514.91|4552.91|4514.91|4552.53|4514.53|10
1605670640000|2020-11-18 03:37:20|4552.98|4514.98|4552.67|4514.67|4553.01|4515.01|4552.67|4514.67|10
1605670650000|2020-11-18 03:37:30|4552.59|4514.59|4552.81|4514.81|4552.81|4514.81|4552.55|4514.55|10
1605670660000|2020-11-18 03:37:40|4552.78|4514.78|4553.67|4515.67|4553.84|4515.84|4552.76|4514.76|10
1605670670000|2020-11-18 03:37:50|4553.59|4515.59|4553.42|4515.42|4553.59|4515.59|4553.37|4515.37|7
1605670680000|2020-11-18 03:38:00|4553.3|4515.3|4553.39|4515.39|4553.46|4515.46|4553.19|4515.19|10
1605670690000|2020-11-18 03:38:10|4553.38|4515.38|4553.51|4515.51|4553.58|4515.58|4553.28|4515.28|10
1605670700000|2020-11-18 03:38:20|4553.54|4515.54|4553.49|4515.49|4553.67|4515.67|4553.48|4515.48|10
1605670710000|2020-11-18 03:38:30|4553.57|4515.57|4553.73|4515.73|4553.94|4515.94|4553.57|4515.57|9
1605670720000|2020-11-18 03:38:40|4553.77|4515.77|4554.1|4516.1|4554.32|4516.32|4553.71|4515.71|9
1605670730000|2020-11-18 03:38:50|4554.16|4516.16|4554.25|4516.25|4554.32|4516.32|4554.09|4516.09|9
1605670740000|2020-11-18 03:39:00|4554.26|4516.26|4553.46|4515.46|4554.26|4516.26|4553.46|4515.46|10
1605670750000|2020-11-18 03:39:10|4553.45|4515.45|4553.21|4515.21|4553.58|4515.58|4553.19|4515.19|10
1605670760000|2020-11-18 03:39:20|4553.12|4515.12|4553.21|4515.21|4553.37|4515.37|4553.08|4515.08|10
1605670770000|2020-11-18 03:39:30|4553.17|4515.17|4553.09|4515.09|4553.18|4515.18|4552.99|4514.99|10
1605670780000|2020-11-18 03:39:40|4553.11|4515.11|4553.56|4515.56|4553.56|4515.56|4553.11|4515.11|8
1605670790000|2020-11-18 03:39:50|4553.63|4515.63|4553.71|4515.71|4553.72|4515.72|4553.5|4515.5|10
1605670800000|2020-11-18 03:40:00|4553.81|4515.81|4553.97|4515.97|4553.97|4515.97|4553.72|4515.72|9
1605670810000|2020-11-18 03:40:10|4553.93|4515.93|4553.77|4515.77|4553.94|4515.94|4553.59|4515.59|10
1605670820000|2020-11-18 03:40:20|4553.76|4515.76|4554.07|4516.07|4554.11|4516.11|4553.76|4515.76|10
1605670830000|2020-11-18 03:40:30|4554.14|4516.14|4554.81|4516.81|4554.81|4516.81|4554.14|4516.14|10
1605670840000|2020-11-18 03:40:40|4554.69|4516.69|4555.05|4517.05|4555.16|4517.16|4554.69|4516.69|10
1605670850000|2020-11-18 03:40:50|4555.06|4517.06|4555.35|4517.35|4555.35|4517.35|4555.06|4517.06|10
1605670860000|2020-11-18 03:41:00|4555.32|4517.32|4555.2|4517.2|4555.6|4517.6|4555.09|4517.09|10
1605670870000|2020-11-18 03:41:10|4555.28|4517.28|4554.85|4516.85|4555.39|4517.39|4554.85|4516.85|10
1605670880000|2020-11-18 03:41:20|4554.94|4516.94|4554.26|4516.26|4554.94|4516.94|4554.26|4516.26|9
1605670890000|2020-11-18 03:41:30|4554.27|4516.27|4553.88|4515.88|4554.5|4516.5|4553.88|4515.88|10
1605670900000|2020-11-18 03:41:40|4553.94|4515.94|4554.18|4516.18|4554.18|4516.18|4553.94|4515.94|8
1605670910000|2020-11-18 03:41:50|4554.26|4516.26|4554.39|4516.39|4554.56|4516.56|4554.17|4516.17|10
1605670920000|2020-11-18 03:42:00|4554.36|4516.36|4554.33|4516.33|4554.66|4516.66|4554.24|4516.24|10
1605670930000|2020-11-18 03:42:10|4554.3|4516.3|4554.41|4516.41|4554.67|4516.67|4554.3|4516.3|10
1605670940000|2020-11-18 03:42:20|4554.43|4516.43|4554.24|4516.24|4554.43|4516.43|4554.2|4516.2|9
1605670950000|2020-11-18 03:42:30|4553.91|4515.91|4553.88|4515.88|4554.11|4516.11|4553.88|4515.88|9
1605670960000|2020-11-18 03:42:40|4553.82|4515.82|4554.03|4516.03|4554.03|4516.03|4553.77|4515.77|8
1605670970000|2020-11-18 03:42:50|4553.99|4515.99|4554.6|4516.6|4554.62|4516.62|4553.99|4515.99|10
1605670980000|2020-11-18 03:43:00|4554.61|4516.61|4554.95|4516.95|4554.95|4516.95|4554.61|4516.61|10
1605670990000|2020-11-18 03:43:10|4554.9|4516.9|4554.64|4516.64|4555.17|4517.17|4554.64|4516.64|10
1605671000000|2020-11-18 03:43:20|4554.6|4516.6|4554.21|4516.21|4554.6|4516.6|4554.21|4516.21|10
1605671010000|2020-11-18 03:43:30|4554.07|4516.07|4553.91|4515.91|4554.12|4516.12|4553.91|4515.91|9
1605671020000|2020-11-18 03:43:40|4554.02|4516.02|4554.04|4516.04|4554.06|4516.06|4553.95|4515.95|10
1605671030000|2020-11-18 03:43:50|4554.07|4516.07|4554.42|4516.42|4554.42|4516.42|4554.07|4516.07|10
1605671040000|2020-11-18 03:44:00|4554.46|4516.46|4554.68|4516.68|4554.77|4516.77|4554.39|4516.39|10
1605671050000|2020-11-18 03:44:10|4554.84|4516.84|4554.66|4516.66|4554.98|4516.98|4554.66|4516.66|9
1605671060000|2020-11-18 03:44:20|4554.63|4516.63|4554.41|4516.41|4554.63|4516.63|4554.27|4516.27|10
1605671070000|2020-11-18 03:44:30|4554.13|4516.13|4554.36|4516.36|4554.36|4516.36|4554.13|4516.13|6
1605671080000|2020-11-18 03:44:40|4554.5|4516.5|4554.61|4516.61|4554.65|4516.65|4554.48|4516.48|9
1605671090000|2020-11-18 03:44:50|4554.7|4516.7|4555.77|4517.77|4555.77|4517.77|4554.7|4516.7|10
1605671100000|2020-11-18 03:45:00|4555.81|4517.81|4556.11|4518.11|4556.11|4518.11|4555.81|4517.81|9
1605671110000|2020-11-18 03:45:10|4556.01|4518.01|4555.97|4517.97|4556.18|4518.18|4555.97|4517.97|9
1605671120000|2020-11-18 03:45:20|4555.88|4517.88|4554.69|4516.69|4555.88|4517.88|4554.19|4516.19|10
1605671130000|2020-11-18 03:45:30|4554.98|4516.98|4556.38|4518.38|4556.38|4518.38|4554.86|4516.86|10
1605671140000|2020-11-18 03:45:40|4556.31|4518.31|4556.5|4518.5|4556.5|4518.5|4556.21|4518.21|10
1605671150000|2020-11-18 03:45:50|4556.58|4518.58|4556.67|4518.67|4556.94|4518.94|4556.58|4518.58|10
1605671160000|2020-11-18 03:46:00|4556.68|4518.68|4556.65|4518.65|4556.68|4518.68|4556.42|4518.42|10
1605671170000|2020-11-18 03:46:10|4556.69|4518.69|4556.37|4518.37|4556.69|4518.69|4556.37|4518.37|9
1605671180000|2020-11-18 03:46:20|4556.38|4518.38|4555.77|4517.77|4556.45|4518.45|4555.77|4517.77|10
1605671190000|2020-11-18 03:46:30|4555.81|4517.81|4555.33|4517.33|4555.81|4517.81|4555.33|4517.33|10
1605671200000|2020-11-18 03:46:40|4555.42|4517.42|4554.51|4516.51|4555.51|4517.51|4554.51|4516.51|9
1605671210000|2020-11-18 03:46:50|4554.55|4516.55|4554.85|4516.85|4554.85|4516.85|4554.38|4516.38|10
1605671220000|2020-11-18 03:47:00|4554.89|4516.89|4555.04|4517.04|4555.04|4517.04|4554.81|4516.81|10
1605671230000|2020-11-18 03:47:10|4555.21|4517.21|4556.42|4518.42|4556.42|4518.42|4555.21|4517.21|10
1605671240000|2020-11-18 03:47:20|4556.35|4518.35|4556.89|4518.89|4556.92|4518.92|4556.35|4518.35|10
1605671250000|2020-11-18 03:47:30|4556.94|4518.94|4556.99|4518.99|4557.01|4519.01|4556.84|4518.84|8
1605671260000|2020-11-18 03:47:40|4557.03|4519.03|4557.22|4519.22|4557.26|4519.26|4556.93|4518.93|10
1605671270000|2020-11-18 03:47:50|4557.25|4519.25|4558.33|4520.33|4558.33|4520.33|4557.25|4519.25|10
1605671280000|2020-11-18 03:48:00|4558.26|4520.26|4558.7|4520.7|4558.73|4520.73|4558|4520|10
1605671290000|2020-11-18 03:48:10|4558.69|4520.69|4560.21|4522.21|4560.21|4522.21|4558.69|4520.69|10
1605671300000|2020-11-18 03:48:20|4560.19|4522.19|4561.03|4523.03|4561.03|4523.03|4560.19|4522.19|9
1605671310000|2020-11-18 03:48:30|4561.45|4523.45|4562.35|4524.35|4562.53|4524.53|4561.45|4523.45|10
1605671320000|2020-11-18 03:48:40|4562.3|4524.3|4562.77|4524.77|4562.77|4524.77|4562.3|4524.3|9
1605671330000|2020-11-18 03:48:50|4562.76|4524.76|4562.85|4524.85|4563.19|4525.19|4562.76|4524.76|10
1605671340000|2020-11-18 03:49:00|4562.97|4524.97|4563|4525|4563.2|4525.2|4562.72|4524.72|10
1605671350000|2020-11-18 03:49:10|4563.32|4525.32|4564.29|4526.29|4564.29|4526.29|4563.26|4525.26|10
1605671360000|2020-11-18 03:49:20|4564.22|4526.22|4564.63|4526.63|4564.68|4526.68|4564.22|4526.22|10
1605671370000|2020-11-18 03:49:30|4564.62|4526.62|4564.49|4526.49|4564.7|4526.7|4564.15|4526.15|10
1605671380000|2020-11-18 03:49:40|4564.53|4526.53|4562.5|4524.5|4564.53|4526.53|4562.5|4524.5|10
1605671390000|2020-11-18 03:49:50|4562.03|4524.03|4562.67|4524.67|4563.05|4525.05|4562.03|4524.03|10
1605671400000|2020-11-18 03:50:00|4562.77|4524.77|4563.83|4525.83|4563.83|4525.83|4562.77|4524.77|10
1605671410000|2020-11-18 03:50:10|4564.16|4526.16|4565.21|4527.21|4565.5|4527.5|4564.16|4526.16|10
1605671420000|2020-11-18 03:50:20|4565.14|4527.14|4565.84|4527.84|4565.84|4527.84|4564.09|4526.09|10
1605671430000|2020-11-18 03:50:30|4566.3|4528.3|4570.04|4532.04|4570.27|4532.27|4566.07|4528.07|10
1605671440000|2020-11-18 03:50:40|4569.67|4531.67|4569.2|4531.2|4570.92|4532.92|4569.2|4531.2|10
1605671450000|2020-11-18 03:50:50|4569.24|4531.24|4566.34|4528.34|4569.24|4531.24|4566.08|4528.08|10
1605671460000|2020-11-18 03:51:00|4566.08|4528.08|4566.17|4528.17|4566.3|4528.3|4565.3|4527.3|10
1605671470000|2020-11-18 03:51:10|4566.18|4528.18|4565.29|4527.29|4566.18|4528.18|4564.69|4526.69|9
1605671480000|2020-11-18 03:51:20|4565.65|4527.65|4566.44|4528.44|4566.44|4528.44|4565.63|4527.63|9
1605671490000|2020-11-18 03:51:30|4566.47|4528.47|4567.81|4529.81|4567.81|4529.81|4566.47|4528.47|10
1605671500000|2020-11-18 03:51:40|4567.8|4529.8|4570.68|4532.68|4570.68|4532.68|4567.8|4529.8|10
1605671510000|2020-11-18 03:51:50|4570.63|4532.63|4572.46|4534.46|4572.46|4534.46|4570.63|4532.63|10
1605671520000|2020-11-18 03:52:00|4572.2|4534.2|4573.34|4535.34|4574.21|4536.21|4572.2|4534.2|10
1605671530000|2020-11-18 03:52:10|4573.04|4535.04|4571.43|4533.43|4573.04|4535.04|4571.43|4533.43|10
1605671540000|2020-11-18 03:52:20|4571.07|4533.07|4572.12|4534.12|4572.26|4534.26|4570.88|4532.88|10
1605671550000|2020-11-18 03:52:30|4572.22|4534.22|4572.12|4534.12|4572.22|4534.22|4571.9|4533.9|9
1605671560000|2020-11-18 03:52:40|4571.9|4533.9|4572.05|4534.05|4572.06|4534.06|4571.35|4533.35|9
1605671570000|2020-11-18 03:52:50|4572.14|4534.14|4571.75|4533.75|4572.28|4534.28|4571.75|4533.75|8
1605671580000|2020-11-18 03:53:00|4571.77|4533.77|4570.82|4532.82|4572.06|4534.06|4570.82|4532.82|10
1605671590000|2020-11-18 03:53:10|4570.79|4532.79|4568.7|4530.7|4570.79|4532.79|4568.7|4530.7|9
1605671600000|2020-11-18 03:53:20|4568.27|4530.27|4567.87|4529.87|4568.27|4530.27|4567.43|4529.43|10
1605671610000|2020-11-18 03:53:30|4567.94|4529.94|4568.46|4530.46|4568.46|4530.46|4567.38|4529.38|10
1605671620000|2020-11-18 03:53:40|4568.43|4530.43|4569.59|4531.59|4569.59|4531.59|4568.35|4530.35|10
1605671630000|2020-11-18 03:53:50|4569.64|4531.64|4571|4533|4571|4533|4569.59|4531.59|9
1605671640000|2020-11-18 03:54:00|4570.86|4532.86|4572.77|4534.77|4572.89|4534.89|4570.61|4532.61|9
1605671650000|2020-11-18 03:54:10|4572.68|4534.68|4571.52|4533.52|4572.68|4534.68|4571.52|4533.52|10
1605671660000|2020-11-18 03:54:20|4571.69|4533.69|4571.49|4533.49|4571.8|4533.8|4570.9|4532.9|10
1605671670000|2020-11-18 03:54:30|4571.69|4533.69|4572.43|4534.43|4572.93|4534.93|4571.69|4533.69|10
1605671680000|2020-11-18 03:54:40|4572.78|4534.78|4572.24|4534.24|4572.78|4534.78|4572.24|4534.24|9
1605671690000|2020-11-18 03:54:50|4572.29|4534.29|4571.65|4533.65|4572.29|4534.29|4571.62|4533.62|10
1605671700000|2020-11-18 03:55:00|4571.73|4533.73|4572.91|4534.91|4572.91|4534.91|4571.62|4533.62|10
1605671710000|2020-11-18 03:55:10|4572.87|4534.87|4572.94|4534.94|4573.25|4535.25|4572.87|4534.87|10
1605671720000|2020-11-18 03:55:20|4572.89|4534.89|4574.04|4536.04|4574.04|4536.04|4572.71|4534.71|10
1605671730000|2020-11-18 03:55:30|4574.15|4536.15|4574.41|4536.41|4574.45|4536.45|4574.15|4536.15|10
1605671740000|2020-11-18 03:55:40|4574.61|4536.61|4575.56|4537.56|4575.76|4537.76|4574.61|4536.61|10
1605671750000|2020-11-18 03:55:50|4575.57|4537.57|4574.24|4536.24|4575.71|4537.71|4574.23|4536.23|10
1605671760000|2020-11-18 03:56:00|4574.28|4536.28|4574.22|4536.22|4574.32|4536.32|4574.08|4536.08|10
1605671770000|2020-11-18 03:56:10|4574.44|4536.44|4573.83|4535.83|4575.12|4537.12|4573.83|4535.83|10
1605671780000|2020-11-18 03:56:20|4573.49|4535.49|4574.32|4536.32|4574.47|4536.47|4573.14|4535.14|10
1605671790000|2020-11-18 03:56:30|4574.43|4536.43|4573.66|4535.66|4574.7|4536.7|4573.66|4535.66|10
1605671800000|2020-11-18 03:56:40|4573.48|4535.48|4573.53|4535.53|4573.82|4535.82|4572.85|4534.85|10
1605671810000|2020-11-18 03:56:50|4574.36|4536.36|4576.67|4538.67|4576.67|4538.67|4574.11|4536.11|10
1605671820000|2020-11-18 03:57:00|4576.64|4538.64|4575.43|4537.43|4577.09|4539.09|4575.43|4537.43|10
1605671830000|2020-11-18 03:57:10|4575.73|4537.73|4574.87|4536.87|4576.11|4538.11|4574.87|4536.87|10
1605671840000|2020-11-18 03:57:20|4575.01|4537.01|4575.76|4537.76|4576.31|4538.31|4574.71|4536.71|10
1605671850000|2020-11-18 03:57:30|4575.44|4537.44|4573.79|4535.79|4575.44|4537.44|4573.75|4535.75|10
1605671860000|2020-11-18 03:57:40|4573.35|4535.35|4573.36|4535.36|4573.36|4535.36|4572.56|4534.56|10
1605671870000|2020-11-18 03:57:50|4573.5|4535.5|4573.83|4535.83|4573.83|4535.83|4572.96|4534.96|9
1605671880000|2020-11-18 03:58:00|4573.58|4535.58|4577.41|4539.41|4577.41|4539.41|4571.47|4533.47|10
1605671890000|2020-11-18 03:58:10|4577.3|4539.3|4577.58|4539.58|4578.69|4540.69|4577.3|4539.3|10
1605671900000|2020-11-18 03:58:20|4577.12|4539.12|4577.96|4539.96|4578.21|4540.21|4577.12|4539.12|10
1605671910000|2020-11-18 03:58:30|4578.24|4540.24|4579.03|4541.03|4579.11|4541.11|4578.24|4540.24|10
1605671920000|2020-11-18 03:58:40|4579.09|4541.09|4580.7|4542.7|4580.7|4542.7|4579.09|4541.09|10
1605671930000|2020-11-18 03:58:50|4581.04|4543.04|4581.56|4543.56|4581.64|4543.64|4581.03|4543.03|9
1605671940000|2020-11-18 03:59:00|4581.87|4543.87|4583.61|4545.61|4583.61|4545.61|4581.87|4543.87|10
1605671950000|2020-11-18 03:59:10|4584.24|4546.24|4585.37|4547.37|4585.37|4547.37|4584.24|4546.24|10
1605671960000|2020-11-18 03:59:20|4585.23|4547.23|4586.8|4548.8|4586.8|4548.8|4585.23|4547.23|10
1605671970000|2020-11-18 03:59:30|4586.73|4548.73|4588.6|4550.6|4588.83|4550.83|4586.72|4548.72|10
1605671980000|2020-11-18 03:59:40|4588.78|4550.78|4590.21|4552.21|4590.21|4552.21|4588.78|4550.78|10
1605671990000|2020-11-18 03:59:50|4590.59|4552.59|4588.15|4550.15|4590.59|4552.59|4588.15|4550.15|9
1605672000000|2020-11-18 04:00:00|4588.31|4550.31|4589.26|4551.26|4589.26|4551.26|4588.31|4550.31|10
1605672010000|2020-11-18 04:00:10|4589.34|4551.34|4592.01|4554.01|4592.01|4554.01|4589.34|4551.34|10
1605672020000|2020-11-18 04:00:20|4592.24|4554.24|4594.36|4556.36|4594.68|4556.68|4592.22|4554.22|10
1605672030000|2020-11-18 04:00:30|4594.33|4556.33|4594.43|4556.43|4594.94|4556.94|4594.18|4556.18|10
1605672040000|2020-11-18 04:00:40|4595.39|4557.39|4595.67|4557.67|4596.61|4558.61|4595.39|4557.39|10
1605672050000|2020-11-18 04:00:50|4595.55|4557.55|4595.57|4557.57|4595.76|4557.76|4594.95|4556.95|10
1605672060000|2020-11-18 04:01:00|4595.71|4557.71|4595.47|4557.47|4596.26|4558.26|4595.47|4557.47|10
1605672070000|2020-11-18 04:01:10|4595.9|4557.9|4594.81|4556.81|4596.23|4558.23|4593.69|4555.69|10
1605672080000|2020-11-18 04:01:20|4594.85|4556.85|4595.91|4557.91|4596.22|4558.22|4594.85|4556.85|10
1605672090000|2020-11-18 04:01:30|4596.54|4558.54|4596.25|4558.25|4596.7|4558.7|4596.22|4558.22|10
1605672100000|2020-11-18 04:01:40|4595.82|4557.82|4597.1|4559.1|4597.1|4559.1|4595.82|4557.82|9
1605672110000|2020-11-18 04:01:50|4596.69|4558.69|4594.71|4556.71|4597.19|4559.19|4594.71|4556.71|10
1605672120000|2020-11-18 04:02:00|4594.67|4556.67|4591.08|4553.08|4594.67|4556.67|4591.08|4553.08|10
1605672130000|2020-11-18 04:02:10|4590.94|4552.94|4591.12|4553.12|4591.27|4553.27|4590.37|4552.37|10
1605672140000|2020-11-18 04:02:20|4591.66|4553.66|4593.13|4555.13|4593.13|4555.13|4591.54|4553.54|10
1605672150000|2020-11-18 04:02:30|4593|4555|4590.29|4552.29|4593.12|4555.12|4590.29|4552.29|10
1605672160000|2020-11-18 04:02:40|4590.07|4552.07|4589.44|4551.44|4590.07|4552.07|4589.35|4551.35|10
1605672170000|2020-11-18 04:02:50|4589.23|4551.23|4588.82|4550.82|4589.85|4551.85|4588.82|4550.82|10
1605672180000|2020-11-18 04:03:00|4588.49|4550.49|4591.22|4553.22|4591.22|4553.22|4588.47|4550.47|10
1605672190000|2020-11-18 04:03:10|4591.64|4553.64|4594.01|4556.01|4594.01|4556.01|4590.72|4552.72|10
1605672200000|2020-11-18 04:03:20|4595.27|4557.27|4597.11|4559.11|4597.81|4559.81|4595.27|4557.27|10
1605672210000|2020-11-18 04:03:30|4596.34|4558.34|4595.84|4557.84|4596.48|4558.48|4595.64|4557.64|10
1605672220000|2020-11-18 04:03:40|4595.86|4557.86|4596.25|4558.25|4596.57|4558.57|4595.86|4557.86|10
1605672230000|2020-11-18 04:03:50|4596.09|4558.09|4595.68|4557.68|4596.09|4558.09|4595.63|4557.63|10
1605672240000|2020-11-18 04:04:00|4595.61|4557.61|4594.18|4556.18|4595.61|4557.61|4594.18|4556.18|10
1605672250000|2020-11-18 04:04:10|4594.09|4556.09|4593.44|4555.44|4594.11|4556.11|4593.44|4555.44|10
1605672260000|2020-11-18 04:04:20|4593.3|4555.3|4593.35|4555.35|4593.45|4555.45|4593.26|4555.26|10
1605672270000|2020-11-18 04:04:30|4593.31|4555.31|4591.91|4553.91|4593.31|4555.31|4591.91|4553.91|10
1605672280000|2020-11-18 04:04:40|4591.62|4553.62|4591.7|4553.7|4591.7|4553.7|4591.48|4553.48|8
1605672290000|2020-11-18 04:04:50|4591.8|4553.8|4592.43|4554.43|4592.43|4554.43|4591.67|4553.67|9
1605672300000|2020-11-18 04:05:00|4592.3|4554.3|4592.75|4554.75|4592.75|4554.75|4591.34|4553.34|10
1605672310000|2020-11-18 04:05:10|4592.97|4554.97|4592.84|4554.84|4593.11|4555.11|4592.55|4554.55|10
1605672320000|2020-11-18 04:05:20|4592.6|4554.6|4592.5|4554.5|4592.86|4554.86|4592.25|4554.25|10
1605672330000|2020-11-18 04:05:30|4592.48|4554.48|4591.92|4553.92|4592.64|4554.64|4591.92|4553.92|9
1605672340000|2020-11-18 04:05:40|4593.15|4555.15|4592.86|4554.86|4593.19|4555.19|4592.69|4554.69|10
1605672350000|2020-11-18 04:05:50|4593.08|4555.08|4594.21|4556.21|4594.21|4556.21|4593.08|4555.08|10
1605672360000|2020-11-18 04:06:00|4594.16|4556.16|4596.18|4558.18|4596.18|4558.18|4594.16|4556.16|9
1605672370000|2020-11-18 04:06:10|4596.95|4558.95|4597.17|4559.17|4597.25|4559.25|4596.89|4558.89|10
1605672380000|2020-11-18 04:06:20|4597.19|4559.19|4598.1|4560.1|4598.1|4560.1|4597.18|4559.18|10
1605672390000|2020-11-18 04:06:30|4598.03|4560.03|4596.04|4558.04|4598.14|4560.14|4596.04|4558.04|10
1605672400000|2020-11-18 04:06:40|4595.76|4557.76|4595.53|4557.53|4595.76|4557.76|4594.96|4556.96|10
1605672410000|2020-11-18 04:06:50|4595.58|4557.58|4596.11|4558.11|4596.12|4558.12|4595.41|4557.41|10
1605672420000|2020-11-18 04:07:00|4596.22|4558.22|4596.4|4558.4|4596.4|4558.4|4596.14|4558.14|9
1605672430000|2020-11-18 04:07:10|4596.22|4558.22|4595.64|4557.64|4596.7|4558.7|4595.64|4557.64|10
1605672440000|2020-11-18 04:07:20|4595.42|4557.42|4593.81|4555.81|4595.43|4557.43|4593.8|4555.8|10
1605672450000|2020-11-18 04:07:30|4593.85|4555.85|4592.7|4554.7|4593.98|4555.98|4592.7|4554.7|10
1605672460000|2020-11-18 04:07:40|4592.62|4554.62|4592|4554|4592.62|4554.62|4591.66|4553.66|9
1605672470000|2020-11-18 04:07:50|4592.2|4554.2|4594|4556|4594|4556|4592.2|4554.2|10
1605672480000|2020-11-18 04:08:00|4594.17|4556.17|4595.07|4557.07|4595.27|4557.27|4594.17|4556.17|10
1605672490000|2020-11-18 04:08:10|4595.17|4557.17|4595.61|4557.61|4595.65|4557.65|4595.17|4557.17|10
1605672500000|2020-11-18 04:08:20|4595.51|4557.51|4596.9|4558.9|4596.9|4558.9|4595.51|4557.51|10
1605672510000|2020-11-18 04:08:30|4596.75|4558.75|4597.62|4559.62|4597.62|4559.62|4596.6|4558.6|9
1605672520000|2020-11-18 04:08:40|4597.78|4559.78|4598.11|4560.11|4598.11|4560.11|4597.62|4559.62|10
1605672530000|2020-11-18 04:08:50|4598.09|4560.09|4599.39|4561.39|4599.39|4561.39|4598.09|4560.09|10
1605672540000|2020-11-18 04:09:00|4599.21|4561.21|4599.93|4561.93|4599.93|4561.93|4599.21|4561.21|10
1605672550000|2020-11-18 04:09:10|4599.97|4561.97|4599.57|4561.57|4600.07|4562.07|4599.57|4561.57|10
1605672560000|2020-11-18 04:09:20|4599.65|4561.65|4599.31|4561.31|4599.75|4561.75|4599.22|4561.22|9
1605672570000|2020-11-18 04:09:30|4599.09|4561.09|4597.31|4559.31|4599.09|4561.09|4597.31|4559.31|9
1605672580000|2020-11-18 04:09:40|4597.18|4559.18|4596.73|4558.73|4597.18|4559.18|4596.73|4558.73|10
1605672590000|2020-11-18 04:09:50|4596.45|4558.45|4596.61|4558.61|4596.79|4558.79|4596.38|4558.38|10
1605672600000|2020-11-18 04:10:00|4596.44|4558.44|4597.41|4559.41|4597.42|4559.42|4596.44|4558.44|10
1605672610000|2020-11-18 04:10:10|4597.23|4559.23|4596.81|4558.81|4597.32|4559.32|4596.81|4558.81|9
1605672620000|2020-11-18 04:10:20|4596.77|4558.77|4594.99|4556.99|4596.77|4558.77|4594.99|4556.99|10
1605672630000|2020-11-18 04:10:30|4594.98|4556.98|4593.81|4555.81|4595.22|4557.22|4593.81|4555.81|10
1605672640000|2020-11-18 04:10:40|4593.89|4555.89|4594.52|4556.52|4594.52|4556.52|4593.86|4555.86|9
1605672650000|2020-11-18 04:10:50|4594.29|4556.29|4596.22|4558.22|4596.22|4558.22|4594.29|4556.29|9
1605672660000|2020-11-18 04:11:00|4596.6|4558.6|4598.47|4560.47|4598.47|4560.47|4596.6|4558.6|10
1605672670000|2020-11-18 04:11:10|4598.56|4560.56|4600.01|4562.01|4600.01|4562.01|4598.56|4560.56|10
1605672680000|2020-11-18 04:11:20|4601.52|4563.52|4603.51|4565.51|4603.51|4565.51|4601.32|4563.32|10
1605672690000|2020-11-18 04:11:30|4603.78|4565.78|4604.46|4566.46|4604.94|4566.94|4603.73|4565.73|10
1605672700000|2020-11-18 04:11:40|4604.44|4566.44|4604.22|4566.22|4604.62|4566.62|4604.18|4566.18|10
1605672710000|2020-11-18 04:11:50|4604.08|4566.08|4602.71|4564.71|4604.08|4566.08|4602.54|4564.54|10
1605672720000|2020-11-18 04:12:00|4602.5|4564.5|4601.59|4563.59|4602.5|4564.5|4601.55|4563.55|9
1605672730000|2020-11-18 04:12:10|4601.49|4563.49|4602.18|4564.18|4602.24|4564.24|4601.49|4563.49|10
1605672740000|2020-11-18 04:12:20|4602.17|4564.17|4602.51|4564.51|4602.91|4564.91|4602.17|4564.17|10
1605672750000|2020-11-18 04:12:30|4602.64|4564.64|4601.9|4563.9|4602.64|4564.64|4601.81|4563.81|9
1605672760000|2020-11-18 04:12:40|4601.92|4563.92|4601.86|4563.86|4602.21|4564.21|4601.42|4563.42|10
1605672770000|2020-11-18 04:12:50|4602.25|4564.25|4603.88|4565.88|4603.88|4565.88|4602.25|4564.25|10
1605672780000|2020-11-18 04:13:00|4603.87|4565.87|4602.32|4564.32|4603.87|4565.87|4602.32|4564.32|10
1605672790000|2020-11-18 04:13:10|4602.24|4564.24|4600.4|4562.4|4602.24|4564.24|4600.39|4562.39|10
1605672800000|2020-11-18 04:13:20|4600.18|4562.18|4599.47|4561.47|4600.21|4562.21|4599.35|4561.35|10
1605672810000|2020-11-18 04:13:30|4599.52|4561.52|4601.01|4563.01|4601.01|4563.01|4599.47|4561.47|10
1605672820000|2020-11-18 04:13:40|4601.1|4563.1|4601.67|4563.67|4601.68|4563.68|4601.1|4563.1|9
1605672830000|2020-11-18 04:13:50|4601.75|4563.75|4602.7|4564.7|4602.7|4564.7|4601.75|4563.75|10
1605672840000|2020-11-18 04:14:00|4602.83|4564.83|4603.7|4565.7|4604.04|4566.04|4602.83|4564.83|8
1605672850000|2020-11-18 04:14:10|4603.74|4565.74|4603.39|4565.39|4604.19|4566.19|4603.39|4565.39|10
1605672860000|2020-11-18 04:14:20|4603.5|4565.5|4604.21|4566.21|4604.26|4566.26|4603.5|4565.5|10
1605672870000|2020-11-18 04:14:30|4604.24|4566.24|4604.73|4566.73|4604.89|4566.89|4604.24|4566.24|10
1605672880000|2020-11-18 04:14:40|4605.12|4567.12|4609.17|4571.17|4609.17|4571.17|4605.12|4567.12|10
1605672890000|2020-11-18 04:14:50|4609.41|4571.41|4609.4|4571.4|4609.99|4571.99|4609.07|4571.07|10
1605672900000|2020-11-18 04:15:00|4608.74|4570.74|4610.44|4572.44|4610.61|4572.61|4608.51|4570.51|10
1605672910000|2020-11-18 04:15:10|4610.09|4572.09|4610.14|4572.14|4611.71|4573.71|4610.03|4572.03|10
1605672920000|2020-11-18 04:15:20|4609.62|4571.62|4614.19|4576.19|4614.19|4576.19|4609.61|4571.61|10
1605672930000|2020-11-18 04:15:30|4614.56|4576.56|4613.81|4575.81|4614.77|4576.77|4613.18|4575.18|10
1605672940000|2020-11-18 04:15:40|4613.97|4575.97|4613.23|4575.23|4614.12|4576.12|4613.15|4575.15|10
1605672950000|2020-11-18 04:15:50|4612.7|4574.7|4616.09|4578.09|4616.09|4578.09|4612.7|4574.7|9
1605672960000|2020-11-18 04:16:00|4616.28|4578.28|4617.72|4579.72|4617.72|4579.72|4616.28|4578.28|10
1605672970000|2020-11-18 04:16:10|4617.44|4579.44|4618.17|4580.17|4618.4|4580.4|4617.44|4579.44|8
1605672980000|2020-11-18 04:16:20|4617.98|4579.98|4617.53|4579.53|4618.21|4580.21|4617.53|4579.53|10
1605672990000|2020-11-18 04:16:30|4617.54|4579.54|4617.7|4579.7|4617.82|4579.82|4616.77|4578.77|10
1605673000000|2020-11-18 04:16:40|4617.59|4579.59|4621.68|4583.68|4621.68|4583.68|4617.59|4579.59|10
1605673010000|2020-11-18 04:16:50|4622.02|4584.02|4623.17|4585.17|4623.4|4585.4|4621.8|4583.8|10
1605673020000|2020-11-18 04:17:00|4624.28|4586.28|4621.64|4583.64|4624.28|4586.28|4621.64|4583.64|10
1605673030000|2020-11-18 04:17:10|4621.71|4583.71|4622|4584|4622|4584|4619.69|4581.69|10
1605673040000|2020-11-18 04:17:20|4623.94|4585.94|4628.29|4590.29|4628.48|4590.48|4623.94|4585.94|10
1605673050000|2020-11-18 04:17:30|4628.05|4590.05|4627.4|4589.4|4628.55|4590.55|4627.24|4589.24|10
1605673060000|2020-11-18 04:17:40|4627.48|4589.48|4628.66|4590.66|4628.66|4590.66|4627.48|4589.48|10
1605673070000|2020-11-18 04:17:50|4628.64|4590.64|4629.3|4591.3|4629.3|4591.3|4628.44|4590.44|10
1605673080000|2020-11-18 04:18:00|4629.67|4591.67|4629.95|4591.95|4629.95|4591.95|4629.5|4591.5|10
1605673090000|2020-11-18 04:18:10|4629.84|4591.84|4631.78|4593.78|4633.11|4595.11|4629.84|4591.84|10
1605673100000|2020-11-18 04:18:20|4631.5|4593.5|4630.13|4592.13|4631.63|4593.63|4630.13|4592.13|10
1605673110000|2020-11-18 04:18:30|4630.14|4592.14|4627.62|4589.62|4630.32|4592.32|4627.6|4589.6|10
1605673120000|2020-11-18 04:18:40|4628.38|4590.38|4628.17|4590.17|4629.46|4591.46|4628.17|4590.17|10
1605673130000|2020-11-18 04:18:50|4627.57|4589.57|4626.92|4588.92|4627.91|4589.91|4626.92|4588.92|9
1605673140000|2020-11-18 04:19:00|4627.24|4589.24|4627.81|4589.81|4627.83|4589.83|4626.55|4588.55|10
1605673150000|2020-11-18 04:19:10|4627.32|4589.32|4627.77|4589.77|4627.82|4589.82|4627.05|4589.05|10
1605673160000|2020-11-18 04:19:20|4628.45|4590.45|4634.64|4596.64|4634.64|4596.64|4628.45|4590.45|10
1605673170000|2020-11-18 04:19:30|4635.19|4597.19|4635.54|4597.54|4635.54|4597.54|4633.7|4595.7|10
1605673180000|2020-11-18 04:19:40|4636.19|4598.19|4639.89|4601.89|4639.89|4601.89|4636.19|4598.19|10
1605673190000|2020-11-18 04:19:50|4640.26|4602.26|4641.6|4603.6|4641.6|4603.6|4640.26|4602.26|10
1605673200000|2020-11-18 04:20:00|4641.95|4603.95|4635.45|4597.45|4641.95|4603.95|4635.45|4597.45|9
1605673210000|2020-11-18 04:20:10|4635.11|4597.11|4635.85|4597.85|4635.87|4597.87|4635.11|4597.11|10
1605673220000|2020-11-18 04:20:20|4635.92|4597.92|4634.9|4596.9|4635.92|4597.92|4634.8|4596.8|9
1605673230000|2020-11-18 04:20:30|4634.87|4596.87|4632.26|4594.26|4634.87|4596.87|4632.26|4594.26|9
1605673240000|2020-11-18 04:20:40|4632.53|4594.53|4634.2|4596.2|4634.2|4596.2|4631.51|4593.51|10
1605673250000|2020-11-18 04:20:50|4634.76|4596.76|4638.34|4600.34|4638.34|4600.34|4634.76|4596.76|9
1605673260000|2020-11-18 04:21:00|4638.17|4600.17|4636.84|4598.84|4638.17|4600.17|4636.61|4598.61|10
1605673270000|2020-11-18 04:21:10|4636.94|4598.94|4636|4598|4636.96|4598.96|4636|4598|10
1605673280000|2020-11-18 04:21:20|4635.47|4597.47|4634.23|4596.23|4635.66|4597.66|4634.23|4596.23|9
1605673290000|2020-11-18 04:21:30|4633.82|4595.82|4633.91|4595.91|4633.91|4595.91|4633.42|4595.42|10
1605673300000|2020-11-18 04:21:40|4633.92|4595.92|4632.62|4594.62|4633.92|4595.92|4632.62|4594.62|10
1605673310000|2020-11-18 04:21:50|4631.96|4593.96|4630|4592|4632.05|4594.05|4630|4592|10
1605673320000|2020-11-18 04:22:00|4629.61|4591.61|4629.36|4591.36|4629.72|4591.72|4629.21|4591.21|10
1605673330000|2020-11-18 04:22:10|4629.78|4591.78|4626.75|4588.75|4630.74|4592.74|4626.75|4588.75|10
1605673340000|2020-11-18 04:22:20|4624.97|4586.97|4619.27|4581.27|4624.97|4586.97|4619.27|4581.27|10
1605673350000|2020-11-18 04:22:30|4619|4581|4619.34|4581.34|4620.27|4582.27|4619|4581|10
1605673360000|2020-11-18 04:22:40|4618.56|4580.56|4615.89|4577.89|4618.56|4580.56|4615.89|4577.89|10
1605673370000|2020-11-18 04:22:50|4615.25|4577.25|4614.72|4576.72|4615.25|4577.25|4613.83|4575.83|10
1605673380000|2020-11-18 04:23:00|4615.31|4577.31|4618.18|4580.18|4618.18|4580.18|4615.28|4577.28|10
1605673390000|2020-11-18 04:23:10|4618.5|4580.5|4618.68|4580.68|4619.02|4581.02|4618.5|4580.5|10
1605673400000|2020-11-18 04:23:20|4618.96|4580.96|4617.31|4579.31|4618.96|4580.96|4616.85|4578.85|10
1605673410000|2020-11-18 04:23:30|4617.3|4579.3|4620.32|4582.32|4620.32|4582.32|4617.25|4579.25|10
1605673420000|2020-11-18 04:23:40|4620.13|4582.13|4622.13|4584.13|4622.57|4584.57|4620.06|4582.06|10
1605673430000|2020-11-18 04:23:50|4621.62|4583.62|4618.61|4580.61|4621.62|4583.62|4618.61|4580.61|10
1605673440000|2020-11-18 04:24:00|4618.43|4580.43|4615.72|4577.72|4618.45|4580.45|4615.72|4577.72|10
1605673450000|2020-11-18 04:24:10|4615.48|4577.48|4613.1|4575.1|4615.49|4577.49|4613.1|4575.1|10
1605673460000|2020-11-18 04:24:20|4613.14|4575.14|4610.9|4572.9|4613.14|4575.14|4610.9|4572.9|10
1605673470000|2020-11-18 04:24:30|4610.74|4572.74|4610.75|4572.75|4610.87|4572.87|4610.21|4572.21|10
1605673480000|2020-11-18 04:24:40|4610.77|4572.77|4611.34|4573.34|4611.62|4573.62|4610.66|4572.66|10
1605673490000|2020-11-18 04:24:50|4611.54|4573.54|4614.09|4576.09|4614.09|4576.09|4611.54|4573.54|10
1605673500000|2020-11-18 04:25:00|4614.19|4576.19|4617.97|4579.97|4617.97|4579.97|4614.19|4576.19|10
1605673510000|2020-11-18 04:25:10|4617.85|4579.85|4620.26|4582.26|4620.26|4582.26|4617.85|4579.85|10
1605673520000|2020-11-18 04:25:20|4620.53|4582.53|4621.78|4583.78|4621.9|4583.9|4620.53|4582.53|9
1605673530000|2020-11-18 04:25:30|4621.68|4583.68|4621.85|4583.85|4622|4584|4621.36|4583.36|10
1605673540000|2020-11-18 04:25:40|4621.66|4583.66|4621.7|4583.7|4621.86|4583.86|4621.62|4583.62|10
1605673550000|2020-11-18 04:25:50|4621.57|4583.57|4619.08|4581.08|4621.57|4583.57|4618.73|4580.73|10
1605673560000|2020-11-18 04:26:00|4619.71|4581.71|4619.97|4581.97|4620.03|4582.03|4619.67|4581.67|9
1605673570000|2020-11-18 04:26:10|4619.79|4581.79|4617.91|4579.91|4619.82|4581.82|4617.91|4579.91|10
1605673580000|2020-11-18 04:26:20|4617.85|4579.85|4617.38|4579.38|4617.85|4579.85|4616.94|4578.94|10
1605673590000|2020-11-18 04:26:30|4617.17|4579.17|4616.66|4578.66|4617.19|4579.19|4616.6|4578.6|10
1605673600000|2020-11-18 04:26:40|4616.65|4578.65|4614.84|4576.84|4616.65|4578.65|4614.62|4576.62|10
1605673610000|2020-11-18 04:26:50|4614.89|4576.89|4614.19|4576.19|4614.92|4576.92|4613.85|4575.85|10
1605673620000|2020-11-18 04:27:00|4613.84|4575.84|4613.4|4575.4|4614.14|4576.14|4612.38|4574.38|10
1605673630000|2020-11-18 04:27:10|4613.62|4575.62|4614.8|4576.8|4614.8|4576.8|4613.08|4575.08|10
1605673640000|2020-11-18 04:27:20|4614.76|4576.76|4615.74|4577.74|4615.82|4577.82|4614.76|4576.76|10
1605673650000|2020-11-18 04:27:30|4615.75|4577.75|4616.49|4578.49|4616.49|4578.49|4615.38|4577.38|10
1605673660000|2020-11-18 04:27:40|4616.99|4578.99|4618.17|4580.17|4618.17|4580.17|4616.99|4578.99|10
1605673670000|2020-11-18 04:27:50|4618.13|4580.13|4619.37|4581.37|4619.66|4581.66|4618.08|4580.08|10
1605673680000|2020-11-18 04:28:00|4619.55|4581.55|4621.65|4583.65|4621.65|4583.65|4619.55|4581.55|10
1605673690000|2020-11-18 04:28:10|4622.15|4584.15|4622.52|4584.52|4623.02|4585.02|4622.15|4584.15|9
1605673700000|2020-11-18 04:28:20|4622.34|4584.34|4621.49|4583.49|4622.34|4584.34|4621.49|4583.49|10
1605673710000|2020-11-18 04:28:30|4621.44|4583.44|4618.89|4580.89|4621.44|4583.44|4618.89|4580.89|10
1605673720000|2020-11-18 04:28:40|4618.77|4580.77|4618.32|4580.32|4618.77|4580.77|4617.3|4579.3|10
1605673730000|2020-11-18 04:28:50|4618.81|4580.81|4619.65|4581.65|4619.65|4581.65|4618.67|4580.67|9
1605673740000|2020-11-18 04:29:00|4620.1|4582.1|4621.98|4583.98|4621.98|4583.98|4620.1|4582.1|10
1605673750000|2020-11-18 04:29:10|4622.02|4584.02|4622.6|4584.6|4622.78|4584.78|4622.02|4584.02|10
1605673760000|2020-11-18 04:29:20|4622.88|4584.88|4624.45|4586.45|4624.45|4586.45|4622.88|4584.88|10
1605673770000|2020-11-18 04:29:30|4624.62|4586.62|4623.96|4585.96|4624.65|4586.65|4623.96|4585.96|10
1605673780000|2020-11-18 04:29:40|4623.51|4585.51|4622.21|4584.21|4623.51|4585.51|4621.82|4583.82|10
1605673790000|2020-11-18 04:29:50|4621.57|4583.57|4621.47|4583.47|4621.8|4583.8|4621.37|4583.37|10
1605673800000|2020-11-18 04:30:00|4621.17|4583.17|4620.44|4582.44|4621.24|4583.24|4620.44|4582.44|8
1605673810000|2020-11-18 04:30:10|4620.27|4582.27|4619.49|4581.49|4620.65|4582.65|4619.49|4581.49|10
1605673820000|2020-11-18 04:30:20|4619.41|4581.41|4618.24|4580.24|4619.41|4581.41|4618.24|4580.24|8
1605673830000|2020-11-18 04:30:30|4618.56|4580.56|4620.33|4582.33|4620.33|4582.33|4618.56|4580.56|10
1605673840000|2020-11-18 04:30:40|4620.63|4582.63|4621.87|4583.87|4621.87|4583.87|4620.63|4582.63|10
1605673850000|2020-11-18 04:30:50|4621.91|4583.91|4622.63|4584.63|4623.41|4585.41|4621.91|4583.91|10
1605673860000|2020-11-18 04:31:00|4623.19|4585.19|4624.62|4586.62|4624.62|4586.62|4623.19|4585.19|10
1605673870000|2020-11-18 04:31:10|4624.75|4586.75|4626.16|4588.16|4626.16|4588.16|4624.75|4586.75|9
1605673880000|2020-11-18 04:31:20|4626.67|4588.67|4628.51|4590.51|4628.51|4590.51|4626.67|4588.67|10
1605673890000|2020-11-18 04:31:30|4628.34|4590.34|4626.78|4588.78|4628.34|4590.34|4626.74|4588.74|10
1605673900000|2020-11-18 04:31:40|4626.58|4588.58|4625.05|4587.05|4626.58|4588.58|4624.65|4586.65|10
1605673910000|2020-11-18 04:31:50|4624.82|4586.82|4624.85|4586.85|4625.1|4587.1|4624.66|4586.66|10
1605673920000|2020-11-18 04:32:00|4624.09|4586.09|4623.64|4585.64|4624.09|4586.09|4623.48|4585.48|10
1605673930000|2020-11-18 04:32:10|4623.45|4585.45|4621.98|4583.98|4623.45|4585.45|4621.98|4583.98|10
1605673940000|2020-11-18 04:32:20|4621.97|4583.97|4620.96|4582.96|4621.97|4583.97|4620.96|4582.96|10
1605673950000|2020-11-18 04:32:30|4621.16|4583.16|4622.41|4584.41|4622.41|4584.41|4621.06|4583.06|10
1605673960000|2020-11-18 04:32:40|4622.33|4584.33|4621.86|4583.86|4622.66|4584.66|4621.86|4583.86|10
1605673970000|2020-11-18 04:32:50|4621.59|4583.59|4622.13|4584.13|4622.13|4584.13|4621.59|4583.59|10
1605673980000|2020-11-18 04:33:00|4621.63|4583.63|4621.08|4583.08|4621.68|4583.68|4620.94|4582.94|9
1605673990000|2020-11-18 04:33:10|4620.95|4582.95|4621.47|4583.47|4621.47|4583.47|4620.64|4582.64|10
1605674000000|2020-11-18 04:33:20|4621.49|4583.49|4621.47|4583.47|4621.66|4583.66|4621.3|4583.3|10
1605674010000|2020-11-18 04:33:30|4621.63|4583.63|4621.87|4583.87|4622.06|4584.06|4621.52|4583.52|10
1605674020000|2020-11-18 04:33:40|4622.05|4584.05|4621.5|4583.5|4622.05|4584.05|4621.41|4583.41|10
1605674030000|2020-11-18 04:33:50|4621.44|4583.44|4621.28|4583.28|4621.44|4583.44|4620.98|4582.98|10
1605674040000|2020-11-18 04:34:00|4621.47|4583.47|4620.87|4582.87|4621.84|4583.84|4620.87|4582.87|9
1605674050000|2020-11-18 04:34:10|4620.62|4582.62|4619.69|4581.69|4620.74|4582.74|4619.69|4581.69|10
1605674060000|2020-11-18 04:34:20|4619.27|4581.27|4618.59|4580.59|4619.45|4581.45|4618.59|4580.59|10
1605674070000|2020-11-18 04:34:30|4618.65|4580.65|4617.32|4579.32|4618.65|4580.65|4617.32|4579.32|10
1605674080000|2020-11-18 04:34:40|4617.24|4579.24|4616.64|4578.64|4617.4|4579.4|4616.59|4578.59|10
1605674090000|2020-11-18 04:34:50|4616.69|4578.69|4616.89|4578.89|4616.99|4578.99|4616.52|4578.52|9
1605674100000|2020-11-18 04:35:00|4617.1|4579.1|4616.94|4578.94|4617.1|4579.1|4616.76|4578.76|10
1605674110000|2020-11-18 04:35:10|4617.16|4579.16|4616.14|4578.14|4617.16|4579.16|4616.09|4578.09|10
1605674120000|2020-11-18 04:35:20|4615.77|4577.77|4613|4575|4615.77|4577.77|4613|4575|10
1605674130000|2020-11-18 04:35:30|4613.14|4575.14|4613.15|4575.15|4613.15|4575.15|4612.8|4574.8|10
1605674140000|2020-11-18 04:35:40|4613.44|4575.44|4615.65|4577.65|4615.65|4577.65|4613.44|4575.44|10
1605674150000|2020-11-18 04:35:50|4615.77|4577.77|4616.51|4578.51|4616.51|4578.51|4615.59|4577.59|10
1605674160000|2020-11-18 04:36:00|4616.89|4578.89|4618.1|4580.1|4618.1|4580.1|4616.89|4578.89|10
1605674170000|2020-11-18 04:36:10|4618.5|4580.5|4619.7|4581.7|4620.13|4582.13|4618.5|4580.5|10
1605674180000|2020-11-18 04:36:20|4619.47|4581.47|4618.56|4580.56|4619.47|4581.47|4618.49|4580.49|10
1605674190000|2020-11-18 04:36:30|4618.52|4580.52|4619.09|4581.09|4619.09|4581.09|4618.38|4580.38|10
1605674200000|2020-11-18 04:36:40|4619.11|4581.11|4619.56|4581.56|4619.69|4581.69|4619.02|4581.02|10
1605674210000|2020-11-18 04:36:50|4619.42|4581.42|4619.73|4581.73|4620.07|4582.07|4619.42|4581.42|10
1605674220000|2020-11-18 04:37:00|4619.95|4581.95|4621.13|4583.13|4621.13|4583.13|4619.17|4581.17|10
1605674230000|2020-11-18 04:37:10|4621.23|4583.23|4622.12|4584.12|4622.12|4584.12|4621.23|4583.23|10
1605674240000|2020-11-18 04:37:20|4621.77|4583.77|4620.61|4582.61|4621.77|4583.77|4620.61|4582.61|10
1605674250000|2020-11-18 04:37:30|4620.54|4582.54|4620.68|4582.68|4620.92|4582.92|4620.18|4582.18|10
1605674260000|2020-11-18 04:37:40|4620.51|4582.51|4619.75|4581.75|4620.52|4582.52|4619.58|4581.58|10
1605674270000|2020-11-18 04:37:50|4620.14|4582.14|4619.93|4581.93|4620.15|4582.15|4619.93|4581.93|10
1605674280000|2020-11-18 04:38:00|4619.92|4581.92|4619.73|4581.73|4620.2|4582.2|4619.73|4581.73|10
1605674290000|2020-11-18 04:38:10|4620|4582|4619.74|4581.74|4620.37|4582.37|4619.65|4581.65|10
1605674300000|2020-11-18 04:38:20|4619.69|4581.69|4619.35|4581.35|4619.69|4581.69|4619.16|4581.16|10
1605674310000|2020-11-18 04:38:30|4619.3|4581.3|4618.76|4580.76|4619.3|4581.3|4618.74|4580.74|9
1605674320000|2020-11-18 04:38:40|4618.78|4580.78|4617.97|4579.97|4618.78|4580.78|4617.97|4579.97|9
1605674330000|2020-11-18 04:38:50|4618.39|4580.39|4618.52|4580.52|4618.68|4580.68|4618.26|4580.26|9
1605674340000|2020-11-18 04:39:00|4618.61|4580.61|4618.38|4580.38|4618.78|4580.78|4618.38|4580.38|10
1605674350000|2020-11-18 04:39:10|4618.66|4580.66|4618.74|4580.74|4618.74|4580.74|4618.43|4580.43|9
1605674360000|2020-11-18 04:39:20|4618.56|4580.56|4618.67|4580.67|4618.79|4580.79|4618.48|4580.48|10
1605674370000|2020-11-18 04:39:30|4618.65|4580.65|4618.34|4580.34|4618.9|4580.9|4618.06|4580.06|10
1605674380000|2020-11-18 04:39:40|4618.35|4580.35|4618.69|4580.69|4618.82|4580.82|4618.31|4580.31|10
1605674390000|2020-11-18 04:39:50|4618.67|4580.67|4619.29|4581.29|4619.29|4581.29|4618.67|4580.67|10
1605674400000|2020-11-18 04:40:00|4619.25|4581.25|4619.95|4581.95|4620|4582|4619.14|4581.14|10
1605674410000|2020-11-18 04:40:10|4620.08|4582.08|4619.33|4581.33|4620.3|4582.3|4619.33|4581.33|10
1605674420000|2020-11-18 04:40:20|4619.8|4581.8|4621.59|4583.59|4621.66|4583.66|4619.8|4581.8|10
1605674430000|2020-11-18 04:40:30|4621.89|4583.89|4624.1|4586.1|4624.21|4586.21|4621.89|4583.89|10
1605674440000|2020-11-18 04:40:40|4624.21|4586.21|4624.82|4586.82|4624.82|4586.82|4624.21|4586.21|10
1605674450000|2020-11-18 04:40:50|4624.75|4586.75|4627.15|4589.15|4627.15|4589.15|4624.75|4586.75|10
1605674460000|2020-11-18 04:41:00|4627.36|4589.36|4627.84|4589.84|4627.89|4589.89|4626.97|4588.97|9
1605674470000|2020-11-18 04:41:10|4627.82|4589.82|4629.48|4591.48|4629.48|4591.48|4627.71|4589.71|10
1605674480000|2020-11-18 04:41:20|4629.12|4591.12|4629.97|4591.97|4629.97|4591.97|4628.66|4590.66|10
1605674490000|2020-11-18 04:41:30|4629.93|4591.93|4628.68|4590.68|4629.93|4591.93|4628.68|4590.68|10
1605674500000|2020-11-18 04:41:40|4628.66|4590.66|4628.02|4590.02|4628.66|4590.66|4627.85|4589.85|10
1605674510000|2020-11-18 04:41:50|4627.97|4589.97|4627.8|4589.8|4628.27|4590.27|4627.79|4589.79|9
1605674520000|2020-11-18 04:42:00|4627.33|4589.33|4626.6|4588.6|4627.46|4589.46|4626.6|4588.6|10
1605674530000|2020-11-18 04:42:10|4626.74|4588.74|4625.42|4587.42|4626.74|4588.74|4625.16|4587.16|10
1605674540000|2020-11-18 04:42:20|4625.28|4587.28|4624.63|4586.63|4625.28|4587.28|4624.36|4586.36|10
1605674550000|2020-11-18 04:42:30|4624.38|4586.38|4624.5|4586.5|4624.57|4586.57|4624.29|4586.29|9
1605674560000|2020-11-18 04:42:40|4624.46|4586.46|4623.75|4585.75|4624.54|4586.54|4623.75|4585.75|10
1605674570000|2020-11-18 04:42:50|4623.71|4585.71|4622.81|4584.81|4623.71|4585.71|4622.71|4584.71|9
1605674580000|2020-11-18 04:43:00|4623.3|4585.3|4623.32|4585.32|4623.94|4585.94|4623.3|4585.3|10
1605674590000|2020-11-18 04:43:10|4623.24|4585.24|4622.78|4584.78|4623.65|4585.65|4622.78|4584.78|10
1605674600000|2020-11-18 04:43:20|4623.01|4585.01|4622.92|4584.92|4623.01|4585.01|4622.6|4584.6|10
1605674610000|2020-11-18 04:43:30|4623.13|4585.13|4624.69|4586.69|4624.69|4586.69|4623.13|4585.13|10
1605674620000|2020-11-18 04:43:40|4624.77|4586.77|4626.84|4588.84|4626.84|4588.84|4624.75|4586.75|10
1605674630000|2020-11-18 04:43:50|4627.07|4589.07|4627.54|4589.54|4627.57|4589.57|4627.07|4589.07|10
1605674640000|2020-11-18 04:44:00|4627.87|4589.87|4628.26|4590.26|4628.39|4590.39|4627.7|4589.7|10
1605674650000|2020-11-18 04:44:10|4628.43|4590.43|4628.9|4590.9|4628.97|4590.97|4628.43|4590.43|10
1605674660000|2020-11-18 04:44:20|4628.87|4590.87|4628.14|4590.14|4628.87|4590.87|4627.94|4589.94|10
1605674670000|2020-11-18 04:44:30|4627.82|4589.82|4630.01|4592.01|4630.03|4592.03|4626.37|4588.37|10
1605674680000|2020-11-18 04:44:40|4630.6|4592.6|4630.49|4592.49|4630.77|4592.77|4630.11|4592.11|8
1605674690000|2020-11-18 04:44:50|4630.08|4592.08|4629.32|4591.32|4630.08|4592.08|4629.04|4591.04|9
1605674700000|2020-11-18 04:45:00|4627.71|4589.71|4630.26|4592.26|4630.45|4592.45|4627.71|4589.71|9
1605674710000|2020-11-18 04:45:10|4630.44|4592.44|4630.15|4592.15|4631.26|4593.26|4630.15|4592.15|10
1605674720000|2020-11-18 04:45:20|4629.94|4591.94|4627.21|4589.21|4630.17|4592.17|4627.21|4589.21|10
1605674730000|2020-11-18 04:45:30|4626.9|4588.9|4625.59|4587.59|4626.9|4588.9|4625.36|4587.36|9
1605674740000|2020-11-18 04:45:40|4625.26|4587.26|4623.94|4585.94|4625.26|4587.26|4623.85|4585.85|10
1605674750000|2020-11-18 04:45:50|4623.69|4585.69|4623.08|4585.08|4623.69|4585.69|4623.08|4585.08|10
1605674760000|2020-11-18 04:46:00|4622.9|4584.9|4622.37|4584.37|4622.9|4584.9|4621.89|4583.89|10
1605674770000|2020-11-18 04:46:10|4622.42|4584.42|4622.73|4584.73|4623.2|4585.2|4622.42|4584.42|10
1605674780000|2020-11-18 04:46:20|4622.51|4584.51|4622.29|4584.29|4623.15|4585.15|4622.15|4584.15|10
1605674790000|2020-11-18 04:46:30|4622.44|4584.44|4622.9|4584.9|4623.09|4585.09|4622.44|4584.44|10
1605674800000|2020-11-18 04:46:40|4622.75|4584.75|4623.51|4585.51|4623.51|4585.51|4622.56|4584.56|10
1605674810000|2020-11-18 04:46:50|4623.4|4585.4|4623.45|4585.45|4623.81|4585.81|4623.4|4585.4|10
1605674820000|2020-11-18 04:47:00|4624.09|4586.09|4624.02|4586.02|4624.37|4586.37|4623.86|4585.86|9
1605674830000|2020-11-18 04:47:10|4624.23|4586.23|4624.03|4586.03|4624.36|4586.36|4623.65|4585.65|10
1605674840000|2020-11-18 04:47:20|4624.64|4586.64|4625.78|4587.78|4625.78|4587.78|4624.64|4586.64|10
1605674850000|2020-11-18 04:47:30|4626.26|4588.26|4625.76|4587.76|4626.31|4588.31|4625.22|4587.22|10
1605674860000|2020-11-18 04:47:40|4626.04|4588.04|4625.86|4587.86|4626.44|4588.44|4625.86|4587.86|10
1605674870000|2020-11-18 04:47:50|4625.29|4587.29|4625.8|4587.8|4625.86|4587.86|4624.95|4586.95|10
1605674880000|2020-11-18 04:48:00|4626.21|4588.21|4626.22|4588.22|4626.48|4588.48|4626.02|4588.02|10
1605674890000|2020-11-18 04:48:10|4626.31|4588.31|4625.97|4587.97|4626.44|4588.44|4625.62|4587.62|10
1605674900000|2020-11-18 04:48:20|4626.22|4588.22|4626|4588|4626.22|4588.22|4625.24|4587.24|10
1605674910000|2020-11-18 04:48:30|4625.72|4587.72|4625.75|4587.75|4626.06|4588.06|4624.8|4586.8|10
1605674920000|2020-11-18 04:48:40|4624.95|4586.95|4626.54|4588.54|4626.54|4588.54|4624.95|4586.95|10
1605674930000|2020-11-18 04:48:50|4626.62|4588.62|4625.02|4587.02|4626.62|4588.62|4624.48|4586.48|10
1605674940000|2020-11-18 04:49:00|4625.2|4587.2|4626.45|4588.45|4626.57|4588.57|4625.2|4587.2|10
1605674950000|2020-11-18 04:49:10|4626.38|4588.38|4625.06|4587.06|4626.38|4588.38|4624.95|4586.95|10
1605674960000|2020-11-18 04:49:20|4625.68|4587.68|4626.67|4588.67|4626.67|4588.67|4625.56|4587.56|10
1605674970000|2020-11-18 04:49:30|4626.33|4588.33|4626.73|4588.73|4626.82|4588.82|4626.33|4588.33|10
1605674980000|2020-11-18 04:49:40|4627.03|4589.03|4627.96|4589.96|4628.06|4590.06|4626.9|4588.9|9
1605674990000|2020-11-18 04:49:50|4628.02|4590.02|4628.65|4590.65|4628.65|4590.65|4627.51|4589.51|10
1605675000000|2020-11-18 04:50:00|4628.8|4590.8|4630.54|4592.54|4630.54|4592.54|4628.8|4590.8|10
1605675010000|2020-11-18 04:50:10|4631.59|4593.59|4629.72|4591.72|4631.8|4593.8|4629.64|4591.64|10
1605675020000|2020-11-18 04:50:20|4629.64|4591.64|4632.18|4594.18|4632.18|4594.18|4629.64|4591.64|10
1605675030000|2020-11-18 04:50:30|4632.26|4594.26|4627.72|4589.72|4632.26|4594.26|4627.72|4589.72|10
1605675040000|2020-11-18 04:50:40|4626.33|4588.33|4626.69|4588.69|4626.69|4588.69|4624.83|4586.83|10
1605675050000|2020-11-18 04:50:50|4627.03|4589.03|4628.87|4590.87|4629|4591|4627.03|4589.03|9
1605675060000|2020-11-18 04:51:00|4628.02|4590.02|4627.28|4589.28|4628.13|4590.13|4627.25|4589.25|9
1605675070000|2020-11-18 04:51:10|4626.98|4588.98|4628.03|4590.03|4628.19|4590.19|4626.98|4588.98|10
1605675080000|2020-11-18 04:51:20|4628.13|4590.13|4626.97|4588.97|4628.54|4590.54|4626.97|4588.97|10
1605675090000|2020-11-18 04:51:30|4627.49|4589.49|4628.01|4590.01|4628.57|4590.57|4627.49|4589.49|10
1605675100000|2020-11-18 04:51:40|4628.2|4590.2|4629.55|4591.55|4629.63|4591.63|4628.2|4590.2|10
1605675110000|2020-11-18 04:51:50|4629.59|4591.59|4629.47|4591.47|4629.59|4591.59|4629.06|4591.06|10
1605675120000|2020-11-18 04:52:00|4629.51|4591.51|4629.46|4591.46|4629.95|4591.95|4629.46|4591.46|10
1605675130000|2020-11-18 04:52:10|4629.72|4591.72|4629.72|4591.72|4630.01|4592.01|4629.39|4591.39|10
1605675140000|2020-11-18 04:52:20|4629.48|4591.48|4629.07|4591.07|4629.55|4591.55|4629.07|4591.07|10
1605675150000|2020-11-18 04:52:30|4629.23|4591.23|4630.91|4592.91|4630.91|4592.91|4629.23|4591.23|10
1605675160000|2020-11-18 04:52:40|4631.12|4593.12|4631.54|4593.54|4631.83|4593.83|4630.95|4592.95|10
1605675170000|2020-11-18 04:52:50|4631.8|4593.8|4632.23|4594.23|4632.55|4594.55|4631.75|4593.75|10
1605675180000|2020-11-18 04:53:00|4632.34|4594.34|4631.87|4593.87|4632.34|4594.34|4631.8|4593.8|9
1605675190000|2020-11-18 04:53:10|4631.9|4593.9|4630.89|4592.89|4632.48|4594.48|4630.89|4592.89|10
1605675200000|2020-11-18 04:53:20|4630.46|4592.46|4629.92|4591.92|4630.46|4592.46|4629.65|4591.65|10
1605675210000|2020-11-18 04:53:30|4629.52|4591.52|4630.7|4592.7|4630.77|4592.77|4629.52|4591.52|10
1605675220000|2020-11-18 04:53:40|4630.19|4592.19|4633.68|4595.68|4633.68|4595.68|4630.19|4592.19|10
1605675230000|2020-11-18 04:53:50|4633.88|4595.88|4633.67|4595.67|4633.88|4595.88|4632.71|4594.71|10
1605675240000|2020-11-18 04:54:00|4633.73|4595.73|4633.65|4595.65|4633.82|4595.82|4632.53|4594.53|10
1605675250000|2020-11-18 04:54:10|4633.64|4595.64|4636.22|4598.22|4636.22|4598.22|4633.64|4595.64|9
1605675260000|2020-11-18 04:54:20|4636.27|4598.27|4634.7|4596.7|4636.27|4598.27|4634.7|4596.7|10
1605675270000|2020-11-18 04:54:30|4634.82|4596.82|4634.36|4596.36|4635.4|4597.4|4634.36|4596.36|10
1605675280000|2020-11-18 04:54:40|4634.19|4596.19|4635.29|4597.29|4635.29|4597.29|4634.19|4596.19|10
1605675290000|2020-11-18 04:54:50|4635.6|4597.6|4635.86|4597.86|4635.94|4597.94|4635.41|4597.41|10
1605675300000|2020-11-18 04:55:00|4635.44|4597.44|4635.16|4597.16|4635.74|4597.74|4634.68|4596.68|10
1605675310000|2020-11-18 04:55:10|4634.77|4596.77|4634.38|4596.38|4634.86|4596.86|4634.21|4596.21|10
1605675320000|2020-11-18 04:55:20|4634.28|4596.28|4635.44|4597.44|4635.44|4597.44|4634.28|4596.28|9
1605675330000|2020-11-18 04:55:30|4635.49|4597.49|4638.24|4600.24|4638.24|4600.24|4635.33|4597.33|10
1605675340000|2020-11-18 04:55:40|4638.15|4600.15|4637.57|4599.57|4638.19|4600.19|4637.57|4599.57|10
1605675350000|2020-11-18 04:55:50|4637.28|4599.28|4636.15|4598.15|4637.46|4599.46|4636.15|4598.15|10
1605675360000|2020-11-18 04:56:00|4636.26|4598.26|4638.42|4600.42|4638.42|4600.42|4636.01|4598.01|9
1605675370000|2020-11-18 04:56:10|4638.52|4600.52|4634.47|4596.47|4638.52|4600.52|4634.47|4596.47|10
1605675380000|2020-11-18 04:56:20|4634.9|4596.9|4635.54|4597.54|4636.19|4598.19|4634.9|4596.9|9
1605675390000|2020-11-18 04:56:30|4635.44|4597.44|4636.98|4598.98|4636.98|4598.98|4635.23|4597.23|10
1605675400000|2020-11-18 04:56:40|4636.86|4598.86|4636.3|4598.3|4636.86|4598.86|4635.93|4597.93|10
1605675410000|2020-11-18 04:56:50|4636.45|4598.45|4635.91|4597.91|4636.45|4598.45|4635.57|4597.57|10
1605675420000|2020-11-18 04:57:00|4636.46|4598.46|4637.63|4599.63|4637.7|4599.7|4636.46|4598.46|10
1605675430000|2020-11-18 04:57:10|4638.2|4600.2|4638.37|4600.37|4638.82|4600.82|4637.89|4599.89|10
1605675440000|2020-11-18 04:57:20|4638.68|4600.68|4634.1|4596.1|4638.89|4600.89|4634.1|4596.1|10
1605675450000|2020-11-18 04:57:30|4633.83|4595.83|4631.04|4593.04|4633.83|4595.83|4630.04|4592.04|10
1605675460000|2020-11-18 04:57:40|4631.06|4593.06|4631.1|4593.1|4632.33|4594.33|4631.06|4593.06|10
1605675470000|2020-11-18 04:57:50|4631.08|4593.08|4632.6|4594.6|4632.93|4594.93|4630.7|4592.7|9
1605675480000|2020-11-18 04:58:00|4632.76|4594.76|4636.84|4598.84|4636.84|4598.84|4632.76|4594.76|10
1605675490000|2020-11-18 04:58:10|4637.06|4599.06|4635.83|4597.83|4637.69|4599.69|4635.83|4597.83|10
1605675500000|2020-11-18 04:58:20|4635.26|4597.26|4633.96|4595.96|4635.36|4597.36|4633.91|4595.91|10
1605675510000|2020-11-18 04:58:30|4633.86|4595.86|4633.69|4595.69|4633.92|4595.92|4633.05|4595.05|10
1605675520000|2020-11-18 04:58:40|4634|4596|4632.28|4594.28|4634|4596|4631.29|4593.29|10
1605675530000|2020-11-18 04:58:50|4632.51|4594.51|4634.43|4596.43|4634.67|4596.67|4632.51|4594.51|10
1605675540000|2020-11-18 04:59:00|4634.04|4596.04|4634.65|4596.65|4634.89|4596.89|4634.04|4596.04|10
1605675550000|2020-11-18 04:59:10|4634.2|4596.2|4632.7|4594.7|4634.2|4596.2|4631.09|4593.09|10
1605675560000|2020-11-18 04:59:20|4632.87|4594.87|4634.69|4596.69|4634.69|4596.69|4632.87|4594.87|10
1605675570000|2020-11-18 04:59:30|4634.66|4596.66|4635.37|4597.37|4635.67|4597.67|4634.66|4596.66|10
1605675580000|2020-11-18 04:59:40|4635.59|4597.59|4635.64|4597.64|4636.39|4598.39|4635.46|4597.46|10
1605675590000|2020-11-18 04:59:50|4635.75|4597.75|4634.57|4596.57|4636.26|4598.26|4634.57|4596.57|10
1605675600000|2020-11-18 05:00:00|4634.3|4596.3|4632.92|4594.92|4634.3|4596.3|4632.76|4594.76|10
1605675610000|2020-11-18 05:00:10|4632.47|4594.47|4632.02|4594.02|4633.1|4595.1|4632.02|4594.02|10
1605675620000|2020-11-18 05:00:20|4632.29|4594.29|4630.92|4592.92|4632.29|4594.29|4630.63|4592.63|10
1605675630000|2020-11-18 05:00:30|4631.7|4593.7|4632.2|4594.2|4632.2|4594.2|4631.7|4593.7|10
1605675640000|2020-11-18 05:00:40|4632.17|4594.17|4632.17|4594.17|4632.2|4594.2|4631.6|4593.6|10
1605675650000|2020-11-18 05:00:50|4631.98|4593.98|4631.3|4593.3|4631.98|4593.98|4630.96|4592.96|10
1605675660000|2020-11-18 05:01:00|4631.13|4593.13|4631.82|4593.82|4632.25|4594.25|4631.01|4593.01|10
1605675670000|2020-11-18 05:01:10|4632.16|4594.16|4633.16|4595.16|4633.16|4595.16|4632|4594|10
1605675680000|2020-11-18 05:01:20|4632.85|4594.85|4632.52|4594.52|4632.89|4594.89|4632.52|4594.52|10
1605675690000|2020-11-18 05:01:30|4631.54|4593.54|4630.38|4592.38|4631.54|4593.54|4629.85|4591.85|10
1605675700000|2020-11-18 05:01:40|4630.1|4592.1|4624.8|4586.8|4630.1|4592.1|4624.8|4586.8|10
1605675710000|2020-11-18 05:01:50|4624.66|4586.66|4622.94|4584.94|4624.66|4586.66|4621.73|4583.73|10
1605675720000|2020-11-18 05:02:00|4622.52|4584.52|4621.33|4583.33|4622.52|4584.52|4620.29|4582.29|10
1605675730000|2020-11-18 05:02:10|4620.85|4582.85|4620.98|4582.98|4621.39|4583.39|4620.64|4582.64|10
1605675740000|2020-11-18 05:02:20|4620.89|4582.89|4613.35|4575.35|4620.89|4582.89|4613.35|4575.35|10
1605675750000|2020-11-18 05:02:30|4612.68|4574.68|4612.98|4574.98|4612.98|4574.98|4611.77|4573.77|10
1605675760000|2020-11-18 05:02:40|4613.64|4575.64|4615.65|4577.65|4615.65|4577.65|4613.64|4575.64|10
1605675770000|2020-11-18 05:02:50|4615.86|4577.86|4612.72|4574.72|4615.86|4577.86|4612.31|4574.31|10
1605675780000|2020-11-18 05:03:00|4612.38|4574.38|4609.84|4571.84|4613.24|4575.24|4609.84|4571.84|10
1605675790000|2020-11-18 05:03:10|4610.22|4572.22|4612.74|4574.74|4612.74|4574.74|4609.88|4571.88|9
1605675800000|2020-11-18 05:03:20|4613.04|4575.04|4616.18|4578.18|4616.18|4578.18|4613.04|4575.04|9
1605675810000|2020-11-18 05:03:30|4615.72|4577.72|4614.25|4576.25|4615.72|4577.72|4614.25|4576.25|10
1605675820000|2020-11-18 05:03:40|4614.07|4576.07|4612.52|4574.52|4614.13|4576.13|4612.15|4574.15|10
1605675830000|2020-11-18 05:03:50|4612.39|4574.39|4613.27|4575.27|4613.34|4575.34|4612.24|4574.24|10
1605675840000|2020-11-18 05:04:00|4613.43|4575.43|4612.29|4574.29|4613.76|4575.76|4612.29|4574.29|10
1605675850000|2020-11-18 05:04:10|4612.92|4574.92|4611.47|4573.47|4612.92|4574.92|4610.78|4572.78|10
1605675860000|2020-11-18 05:04:20|4611.21|4573.21|4611.09|4573.09|4611.21|4573.21|4610.14|4572.14|10
1605675870000|2020-11-18 05:04:30|4611.41|4573.41|4610.62|4572.62|4611.41|4573.41|4610.09|4572.09|10
1605675880000|2020-11-18 05:04:40|4610.54|4572.54|4612.18|4574.18|4612.24|4574.24|4610.54|4572.54|10
1605675890000|2020-11-18 05:04:50|4612.48|4574.48|4612.38|4574.38|4612.8|4574.8|4612.19|4574.19|10
1605675900000|2020-11-18 05:05:00|4612.12|4574.12|4611.03|4573.03|4612.12|4574.12|4610.86|4572.86|10
1605675910000|2020-11-18 05:05:10|4611.54|4573.54|4610.34|4572.34|4611.54|4573.54|4610.17|4572.17|10
1605675920000|2020-11-18 05:05:20|4610.15|4572.15|4609.9|4571.9|4610.46|4572.46|4609.9|4571.9|10
1605675930000|2020-11-18 05:05:30|4609.29|4571.29|4609.96|4571.96|4610.13|4572.13|4609.29|4571.29|10
1605675940000|2020-11-18 05:05:40|4609.08|4571.08|4612.13|4574.13|4612.13|4574.13|4609.08|4571.08|10
1605675950000|2020-11-18 05:05:50|4611.79|4573.79|4612.93|4574.93|4613.28|4575.28|4611.79|4573.79|10
1605675960000|2020-11-18 05:06:00|4612.94|4574.94|4613.43|4575.43|4613.43|4575.43|4612.59|4574.59|10
1605675970000|2020-11-18 05:06:10|4613.57|4575.57|4612.06|4574.06|4614.07|4576.07|4612.06|4574.06|10
1605675980000|2020-11-18 05:06:20|4612.26|4574.26|4613.21|4575.21|4613.36|4575.36|4612.26|4574.26|10
1605675990000|2020-11-18 05:06:30|4613.61|4575.61|4615.29|4577.29|4615.29|4577.29|4613.61|4575.61|10
1605676000000|2020-11-18 05:06:40|4615.54|4577.54|4617.09|4579.09|4617.09|4579.09|4615.54|4577.54|10
1605676010000|2020-11-18 05:06:50|4617.22|4579.22|4617.72|4579.72|4618.06|4580.06|4617.22|4579.22|10
1605676020000|2020-11-18 05:07:00|4617.8|4579.8|4617.85|4579.85|4618.39|4580.39|4617.8|4579.8|10
1605676030000|2020-11-18 05:07:10|4617.68|4579.68|4619.13|4581.13|4619.23|4581.23|4617.56|4579.56|10
1605676040000|2020-11-18 05:07:20|4619.17|4581.17|4620.03|4582.03|4620.17|4582.17|4619.11|4581.11|10
1605676050000|2020-11-18 05:07:30|4620.3|4582.3|4621.55|4583.55|4621.63|4583.63|4620.3|4582.3|10
1605676060000|2020-11-18 05:07:40|4621.33|4583.33|4621.71|4583.71|4621.91|4583.91|4621.32|4583.32|10
1605676070000|2020-11-18 05:07:50|4622.02|4584.02|4623.27|4585.27|4623.27|4585.27|4622.02|4584.02|9
1605676080000|2020-11-18 05:08:00|4623.55|4585.55|4624.66|4586.66|4624.66|4586.66|4623.55|4585.55|10
1605676090000|2020-11-18 05:08:10|4624.97|4586.97|4624.06|4586.06|4625.07|4587.07|4624.06|4586.06|9
1605676100000|2020-11-18 05:08:20|4624.37|4586.37|4625.34|4587.34|4625.78|4587.78|4624.34|4586.34|10
1605676110000|2020-11-18 05:08:30|4624.89|4586.89|4624.03|4586.03|4625.05|4587.05|4623.98|4585.98|10
1605676120000|2020-11-18 05:08:40|4623.9|4585.9|4623.22|4585.22|4624.05|4586.05|4623.1|4585.1|10
1605676130000|2020-11-18 05:08:50|4623.24|4585.24|4623.26|4585.26|4623.39|4585.39|4623.13|4585.13|10
1605676140000|2020-11-18 05:09:00|4623.45|4585.45|4622.89|4584.89|4623.45|4585.45|4622.89|4584.89|10
1605676150000|2020-11-18 05:09:10|4622.9|4584.9|4622.6|4584.6|4622.99|4584.99|4622.6|4584.6|10
1605676160000|2020-11-18 05:09:20|4622.57|4584.57|4622.68|4584.68|4623.07|4585.07|4622.52|4584.52|9
1605676170000|2020-11-18 05:09:30|4622.58|4584.58|4623.01|4585.01|4623.1|4585.1|4622.58|4584.58|9
1605676180000|2020-11-18 05:09:40|4623.02|4585.02|4622.9|4584.9|4623.24|4585.24|4622.89|4584.89|9
1605676190000|2020-11-18 05:09:50|4623.03|4585.03|4622.42|4584.42|4623.03|4585.03|4622.42|4584.42|10
1605676200000|2020-11-18 05:10:00|4622.13|4584.13|4621.24|4583.24|4622.13|4584.13|4621.08|4583.08|10
1605676210000|2020-11-18 05:10:10|4621.34|4583.34|4620.57|4582.57|4621.34|4583.34|4620.24|4582.24|9
1605676220000|2020-11-18 05:10:20|4620.48|4582.48|4620.15|4582.15|4620.48|4582.48|4620.06|4582.06|10
1605676230000|2020-11-18 05:10:30|4620.03|4582.03|4621|4583|4621.03|4583.03|4619.83|4581.83|10
1605676240000|2020-11-18 05:10:40|4620.95|4582.95|4621.02|4583.02|4621.03|4583.03|4620.76|4582.76|9
1605676250000|2020-11-18 05:10:50|4621.23|4583.23|4621.86|4583.86|4621.86|4583.86|4620.65|4582.65|8
1605676260000|2020-11-18 05:11:00|4621.76|4583.76|4624.87|4586.87|4624.87|4586.87|4621.76|4583.76|10
1605676270000|2020-11-18 05:11:10|4624.97|4586.97|4626.13|4588.13|4626.29|4588.29|4624.97|4586.97|10
1605676280000|2020-11-18 05:11:20|4626.06|4588.06|4626.98|4588.98|4626.98|4588.98|4625.99|4587.99|10
1605676290000|2020-11-18 05:11:30|4627.06|4589.06|4627.13|4589.13|4627.51|4589.51|4627.06|4589.06|10
1605676300000|2020-11-18 05:11:40|4627.29|4589.29|4626.65|4588.65|4627.29|4589.29|4626.48|4588.48|10
1605676310000|2020-11-18 05:11:50|4626.54|4588.54|4626.38|4588.38|4626.59|4588.59|4626.36|4588.36|10
1605676320000|2020-11-18 05:12:00|4626.58|4588.58|4627.62|4589.62|4627.62|4589.62|4626.58|4588.58|10
1605676330000|2020-11-18 05:12:10|4627.83|4589.83|4627.98|4589.98|4628.29|4590.29|4627.38|4589.38|10
1605676340000|2020-11-18 05:12:20|4627.64|4589.64|4627.52|4589.52|4627.83|4589.83|4627.44|4589.44|10
1605676350000|2020-11-18 05:12:30|4627.59|4589.59|4627.83|4589.83|4627.87|4589.87|4627.35|4589.35|9
1605676360000|2020-11-18 05:12:40|4627.99|4589.99|4628.57|4590.57|4628.61|4590.61|4627.99|4589.99|10
1605676370000|2020-11-18 05:12:50|4628.72|4590.72|4628.14|4590.14|4628.75|4590.75|4628.14|4590.14|10
1605676380000|2020-11-18 05:13:00|4628.2|4590.2|4628.32|4590.32|4628.82|4590.82|4628.2|4590.2|10
1605676390000|2020-11-18 05:13:10|4628.2|4590.2|4626.09|4588.09|4628.2|4590.2|4626.09|4588.09|10
1605676400000|2020-11-18 05:13:20|4626.12|4588.12|4626.4|4588.4|4626.4|4588.4|4625.76|4587.76|10
1605676410000|2020-11-18 05:13:30|4626.39|4588.39|4626.83|4588.83|4626.83|4588.83|4626.33|4588.33|10
1605676420000|2020-11-18 05:13:40|4627.08|4589.08|4627.88|4589.88|4628.03|4590.03|4627.08|4589.08|10
1605676430000|2020-11-18 05:13:50|4627.95|4589.95|4629.1|4591.1|4629.35|4591.35|4627.88|4589.88|10
1605676440000|2020-11-18 05:14:00|4629.49|4591.49|4630.17|4592.17|4630.17|4592.17|4629.26|4591.26|10
1605676450000|2020-11-18 05:14:10|4630.7|4592.7|4631.9|4593.9|4631.9|4593.9|4630.7|4592.7|10
1605676460000|2020-11-18 05:14:20|4631.93|4593.93|4631.24|4593.24|4631.93|4593.93|4631.24|4593.24|10
1605676470000|2020-11-18 05:14:30|4631.29|4593.29|4631.3|4593.3|4631.59|4593.59|4631.17|4593.17|9
1605676480000|2020-11-18 05:14:40|4631.28|4593.28|4632.61|4594.61|4632.63|4594.63|4631.28|4593.28|10
1605676490000|2020-11-18 05:14:50|4632.92|4594.92|4634.36|4596.36|4634.67|4596.67|4632.92|4594.92|10
1605676500000|2020-11-18 05:15:00|4634.42|4596.42|4634.8|4596.8|4634.8|4596.8|4633.82|4595.82|10
1605676510000|2020-11-18 05:15:10|4634.39|4596.39|4631.24|4593.24|4634.39|4596.39|4631.12|4593.12|10
1605676520000|2020-11-18 05:15:20|4631.15|4593.15|4630.59|4592.59|4631.24|4593.24|4630.59|4592.59|10
1605676530000|2020-11-18 05:15:30|4630.57|4592.57|4629.97|4591.97|4630.57|4592.57|4629.95|4591.95|8
1605676540000|2020-11-18 05:15:40|4630.11|4592.11|4630.14|4592.14|4630.16|4592.16|4629.96|4591.96|10
1605676550000|2020-11-18 05:15:50|4630.09|4592.09|4628.78|4590.78|4630.09|4592.09|4628.78|4590.78|9
1605676560000|2020-11-18 05:16:00|4628.51|4590.51|4628.13|4590.13|4628.62|4590.62|4627.92|4589.92|10
1605676570000|2020-11-18 05:16:10|4628.12|4590.12|4628.08|4590.08|4628.18|4590.18|4627.91|4589.91|10
1605676580000|2020-11-18 05:16:20|4628.01|4590.01|4627.21|4589.21|4628.01|4590.01|4627.21|4589.21|10
1605676590000|2020-11-18 05:16:30|4627.31|4589.31|4629.36|4591.36|4629.36|4591.36|4627.31|4589.31|10
1605676600000|2020-11-18 05:16:40|4629.68|4591.68|4631.05|4593.05|4631.05|4593.05|4629.68|4591.68|10
1605676610000|2020-11-18 05:16:50|4631.17|4593.17|4631.57|4593.57|4631.57|4593.57|4631.16|4593.16|10
1605676620000|2020-11-18 05:17:00|4631.54|4593.54|4631.27|4593.27|4631.54|4593.54|4630.93|4592.93|10
1605676630000|2020-11-18 05:17:10|4630.96|4592.96|4630.52|4592.52|4630.96|4592.96|4630.4|4592.4|10
1605676640000|2020-11-18 05:17:20|4630.46|4592.46|4630.3|4592.3|4630.78|4592.78|4630.24|4592.24|9
1605676650000|2020-11-18 05:17:30|4630.12|4592.12|4629.95|4591.95|4630.3|4592.3|4629.95|4591.95|9
1605676660000|2020-11-18 05:17:40|4630.13|4592.13|4630.63|4592.63|4630.63|4592.63|4630.05|4592.05|9
1605676670000|2020-11-18 05:17:50|4630.6|4592.6|4631.37|4593.37|4631.37|4593.37|4630.57|4592.57|10
1605676680000|2020-11-18 05:18:00|4631.2|4593.2|4630.68|4592.68|4631.43|4593.43|4630.68|4592.68|10
1605676690000|2020-11-18 05:18:10|4630.41|4592.41|4629.1|4591.1|4630.41|4592.41|4629.1|4591.1|9
1605676700000|2020-11-18 05:18:20|4628.97|4590.97|4629.1|4591.1|4629.16|4591.16|4628.84|4590.84|10
1605676710000|2020-11-18 05:18:30|4629.12|4591.12|4628.95|4590.95|4629.43|4591.43|4628.95|4590.95|9
1605676720000|2020-11-18 05:18:40|4628.8|4590.8|4626.22|4588.22|4628.82|4590.82|4626.22|4588.22|10
1605676730000|2020-11-18 05:18:50|4626.38|4588.38|4625.79|4587.79|4626.58|4588.58|4625.79|4587.79|10
1605676740000|2020-11-18 05:19:00|4625.53|4587.53|4624.14|4586.14|4625.53|4587.53|4624.14|4586.14|10
1605676750000|2020-11-18 05:19:10|4624.53|4586.53|4623.81|4585.81|4624.55|4586.55|4623.81|4585.81|10
1605676760000|2020-11-18 05:19:20|4623.88|4585.88|4623.42|4585.42|4623.88|4585.88|4623.4|4585.4|10
1605676770000|2020-11-18 05:19:30|4623.37|4585.37|4622.4|4584.4|4623.37|4585.37|4622.34|4584.34|10
1605676780000|2020-11-18 05:19:40|4622.39|4584.39|4623.16|4585.16|4623.16|4585.16|4622.39|4584.39|9
1605676790000|2020-11-18 05:19:50|4622.95|4584.95|4622.56|4584.56|4623.27|4585.27|4622.39|4584.39|10
1605676800000|2020-11-18 05:20:00|4622.29|4584.29|4621.54|4583.54|4622.29|4584.29|4621.48|4583.48|10
1605676810000|2020-11-18 05:20:10|4621.23|4583.23|4621.04|4583.04|4621.34|4583.34|4620.72|4582.72|10
1605676820000|2020-11-18 05:20:20|4620.99|4582.99|4620.88|4582.88|4621.32|4583.32|4620.88|4582.88|10
1605676830000|2020-11-18 05:20:30|4620.9|4582.9|4622.36|4584.36|4622.36|4584.36|4620.9|4582.9|10
1605676840000|2020-11-18 05:20:40|4622.46|4584.46|4622.24|4584.24|4622.72|4584.72|4622.24|4584.24|10
1605676850000|2020-11-18 05:20:50|4622.22|4584.22|4622.7|4584.7|4622.8|4584.8|4622.22|4584.22|10
1605676860000|2020-11-18 05:21:00|4622.71|4584.71|4623.31|4585.31|4623.31|4585.31|4622.31|4584.31|10
1605676870000|2020-11-18 05:21:10|4623.22|4585.22|4623.22|4585.22|4623.52|4585.52|4623.05|4585.05|10
1605676880000|2020-11-18 05:21:20|4623.09|4585.09|4622.68|4584.68|4623.09|4585.09|4622.68|4584.68|10
1605676890000|2020-11-18 05:21:30|4622.69|4584.69|4621.56|4583.56|4622.76|4584.76|4621.56|4583.56|10
1605676900000|2020-11-18 05:21:40|4621.6|4583.6|4622.44|4584.44|4622.44|4584.44|4621.4|4583.4|10
1605676910000|2020-11-18 05:21:50|4622.15|4584.15|4622.17|4584.17|4622.17|4584.17|4621.95|4583.95|10
1605676920000|2020-11-18 05:22:00|4622.09|4584.09|4622.22|4584.22|4622.22|4584.22|4621.93|4583.93|9
1605676930000|2020-11-18 05:22:10|4622.32|4584.32|4622.2|4584.2|4622.5|4584.5|4622.2|4584.2|9
1605676940000|2020-11-18 05:22:20|4621.93|4583.93|4621.75|4583.75|4622.02|4584.02|4621.45|4583.45|10
1605676950000|2020-11-18 05:22:30|4621.69|4583.69|4621.78|4583.78|4621.78|4583.78|4621.56|4583.56|8
1605676960000|2020-11-18 05:22:40|4621.9|4583.9|4622.72|4584.72|4622.72|4584.72|4621.83|4583.83|10
1605676970000|2020-11-18 05:22:50|4622.79|4584.79|4621.67|4583.67|4623.18|4585.18|4621.67|4583.67|10
1605676980000|2020-11-18 05:23:00|4621.87|4583.87|4621.15|4583.15|4622.03|4584.03|4621.15|4583.15|10
1605676990000|2020-11-18 05:23:10|4621.49|4583.49|4621.89|4583.89|4622.2|4584.2|4621.49|4583.49|10
1605677000000|2020-11-18 05:23:20|4621.96|4583.96|4622.15|4584.15|4622.15|4584.15|4621.86|4583.86|10
1605677010000|2020-11-18 05:23:30|4622.12|4584.12|4623.35|4585.35|4623.35|4585.35|4622.05|4584.05|10
1605677020000|2020-11-18 05:23:40|4623.54|4585.54|4623.98|4585.98|4624.13|4586.13|4623.54|4585.54|10
1605677030000|2020-11-18 05:23:50|4623.92|4585.92|4623.53|4585.53|4623.98|4585.98|4623.51|4585.51|8
1605677040000|2020-11-18 05:24:00|4623.49|4585.49|4624.23|4586.23|4624.23|4586.23|4623.49|4585.49|9
1605677050000|2020-11-18 05:24:10|4624.24|4586.24|4624.84|4586.84|4624.84|4586.84|4624.24|4586.24|9
1605677060000|2020-11-18 05:24:20|4624.89|4586.89|4625.68|4587.68|4625.73|4587.73|4624.83|4586.83|10
1605677070000|2020-11-18 05:24:30|4626.13|4588.13|4627.15|4589.15|4627.21|4589.21|4626.13|4588.13|9
1605677080000|2020-11-18 05:24:40|4627.32|4589.32|4627.44|4589.44|4627.44|4589.44|4626.96|4588.96|10
1605677090000|2020-11-18 05:24:50|4627.46|4589.46|4627.97|4589.97|4628.03|4590.03|4627.25|4589.25|10
1605677100000|2020-11-18 05:25:00|4627.87|4589.87|4627.58|4589.58|4628.25|4590.25|4627.58|4589.58|9
1605677110000|2020-11-18 05:25:10|4627.67|4589.67|4627.35|4589.35|4627.67|4589.67|4627.11|4589.11|9
1605677120000|2020-11-18 05:25:20|4627.3|4589.3|4627.63|4589.63|4627.65|4589.65|4627.09|4589.09|9
1605677130000|2020-11-18 05:25:30|4627.55|4589.55|4627.22|4589.22|4627.68|4589.68|4627.22|4589.22|10
1605677140000|2020-11-18 05:25:40|4627.33|4589.33|4627.19|4589.19|4627.33|4589.33|4626.92|4588.92|10
1605677150000|2020-11-18 05:25:50|4627.16|4589.16|4626.85|4588.85|4627.23|4589.23|4626.85|4588.85|10
1605677160000|2020-11-18 05:26:00|4626.95|4588.95|4626.9|4588.9|4626.99|4588.99|4626.58|4588.58|10
1605677170000|2020-11-18 05:26:10|4626.75|4588.75|4626.67|4588.67|4626.78|4588.78|4626.6|4588.6|10
1605677180000|2020-11-18 05:26:20|4626.57|4588.57|4626.62|4588.62|4626.71|4588.71|4626.52|4588.52|9
1605677190000|2020-11-18 05:26:30|4626.73|4588.73|4626.91|4588.91|4626.95|4588.95|4626.71|4588.71|9
1605677200000|2020-11-18 05:26:40|4626.89|4588.89|4626.49|4588.49|4627.01|4589.01|4626.49|4588.49|9
1605677210000|2020-11-18 05:26:50|4626.35|4588.35|4626.16|4588.16|4626.4|4588.4|4626.16|4588.16|9
1605677220000|2020-11-18 05:27:00|4626.13|4588.13|4625.13|4587.13|4626.21|4588.21|4625.13|4587.13|8
1605677230000|2020-11-18 05:27:10|4624.95|4586.95|4625.14|4587.14|4625.39|4587.39|4624.95|4586.95|10
1605677240000|2020-11-18 05:27:20|4625.05|4587.05|4624.9|4586.9|4625.05|4587.05|4624.72|4586.72|10
1605677250000|2020-11-18 05:27:30|4624.86|4586.86|4624.43|4586.43|4624.86|4586.86|4624.33|4586.33|10
1605677260000|2020-11-18 05:27:40|4624.44|4586.44|4625.01|4587.01|4625.04|4587.04|4624.44|4586.44|10
1605677270000|2020-11-18 05:27:50|4624.83|4586.83|4624.76|4586.76|4625.03|4587.03|4624.76|4586.76|10
1605677280000|2020-11-18 05:28:00|4624.95|4586.95|4624.42|4586.42|4624.95|4586.95|4624.32|4586.32|9
1605677290000|2020-11-18 05:28:10|4624.43|4586.43|4624.31|4586.31|4624.46|4586.46|4624.18|4586.18|10
1605677300000|2020-11-18 05:28:20|4624.18|4586.18|4624.35|4586.35|4624.51|4586.51|4624.18|4586.18|10
1605677310000|2020-11-18 05:28:30|4624.25|4586.25|4624.5|4586.5|4624.5|4586.5|4624.25|4586.25|9
1605677320000|2020-11-18 05:28:40|4624.32|4586.32|4624.62|4586.62|4624.7|4586.7|4624.26|4586.26|9
1605677330000|2020-11-18 05:28:50|4624.58|4586.58|4624.63|4586.63|4624.85|4586.85|4624.56|4586.56|10
1605677340000|2020-11-18 05:29:00|4624.51|4586.51|4623.63|4585.63|4624.51|4586.51|4623.63|4585.63|10
1605677350000|2020-11-18 05:29:10|4623.62|4585.62|4622.9|4584.9|4623.62|4585.62|4622.86|4584.86|10
1605677360000|2020-11-18 05:29:20|4622.77|4584.77|4622.65|4584.65|4622.83|4584.83|4622.51|4584.51|10
1605677370000|2020-11-18 05:29:30|4622.62|4584.62|4621.79|4583.79|4622.62|4584.62|4621.71|4583.71|10
1605677380000|2020-11-18 05:29:40|4621.7|4583.7|4621.49|4583.49|4621.98|4583.98|4621.49|4583.49|9
1605677390000|2020-11-18 05:29:50|4621.61|4583.61|4622.23|4584.23|4622.38|4584.38|4621.61|4583.61|10
1605677400000|2020-11-18 05:30:00|4622.12|4584.12|4623.76|4585.76|4623.76|4585.76|4622.12|4584.12|10
1605677410000|2020-11-18 05:30:10|4624|4586|4625.19|4587.19|4625.32|4587.32|4624|4586|10
1605677420000|2020-11-18 05:30:20|4625.32|4587.32|4625.37|4587.37|4625.83|4587.83|4625.31|4587.31|10
1605677430000|2020-11-18 05:30:30|4625.14|4587.14|4624.33|4586.33|4625.14|4587.14|4624.33|4586.33|10
1605677440000|2020-11-18 05:30:40|4624.2|4586.2|4623.29|4585.29|4624.2|4586.2|4623.29|4585.29|8
1605677450000|2020-11-18 05:30:50|4623.22|4585.22|4622.44|4584.44|4623.22|4585.22|4622.44|4584.44|10
1605677460000|2020-11-18 05:31:00|4622.51|4584.51|4622.17|4584.17|4622.74|4584.74|4622.17|4584.17|10
1605677470000|2020-11-18 05:31:10|4622.06|4584.06|4619.29|4581.29|4622.06|4584.06|4619.29|4581.29|10
1605677480000|2020-11-18 05:31:20|4618.85|4580.85|4618.38|4580.38|4618.87|4580.87|4618.08|4580.08|10
1605677490000|2020-11-18 05:31:30|4618.42|4580.42|4617.46|4579.46|4618.42|4580.42|4617.46|4579.46|10
1605677500000|2020-11-18 05:31:40|4617.45|4579.45|4617.17|4579.17|4617.6|4579.6|4617.03|4579.03|9
1605677510000|2020-11-18 05:31:50|4617.26|4579.26|4617.09|4579.09|4617.26|4579.26|4616.4|4578.4|10
1605677520000|2020-11-18 05:32:00|4617.16|4579.16|4616.42|4578.42|4617.21|4579.21|4616.42|4578.42|9
1605677530000|2020-11-18 05:32:10|4616.18|4578.18|4615.54|4577.54|4616.18|4578.18|4615.29|4577.29|10
1605677540000|2020-11-18 05:32:20|4615.63|4577.63|4614.12|4576.12|4615.66|4577.66|4614.12|4576.12|10
1605677550000|2020-11-18 05:32:30|4614.15|4576.15|4612.48|4574.48|4614.15|4576.15|4612.48|4574.48|9
1605677560000|2020-11-18 05:32:40|4612.07|4574.07|4611.32|4573.32|4612.13|4574.13|4610.87|4572.87|10
1605677570000|2020-11-18 05:32:50|4611.39|4573.39|4612.14|4574.14|4612.47|4574.47|4611.35|4573.35|10
1605677580000|2020-11-18 05:33:00|4612.2|4574.2|4612.95|4574.95|4612.95|4574.95|4612.2|4574.2|9
1605677590000|2020-11-18 05:33:10|4613.21|4575.21|4613.09|4575.09|4613.51|4575.51|4612.41|4574.41|10
1605677600000|2020-11-18 05:33:20|4612.44|4574.44|4608.43|4570.43|4612.44|4574.44|4608.43|4570.43|10
1605677610000|2020-11-18 05:33:30|4609|4571|4607.51|4569.51|4609.01|4571.01|4607.51|4569.51|10
1605677620000|2020-11-18 05:33:40|4607.22|4569.22|4606.09|4568.09|4607.24|4569.24|4606.08|4568.08|10
1605677630000|2020-11-18 05:33:50|4606.06|4568.06|4604.9|4566.9|4606.06|4568.06|4604.9|4566.9|9
1605677640000|2020-11-18 05:34:00|4605.06|4567.06|4601.14|4563.14|4605.06|4567.06|4601.14|4563.14|10
1605677650000|2020-11-18 05:34:10|4600.37|4562.37|4599.44|4561.44|4600.37|4562.37|4599.44|4561.44|10
1605677660000|2020-11-18 05:34:20|4599.13|4561.13|4600.89|4562.89|4600.93|4562.93|4599.13|4561.13|10
1605677670000|2020-11-18 05:34:30|4601.28|4563.28|4601.33|4563.33|4602.38|4564.38|4601.28|4563.28|10
1605677680000|2020-11-18 05:34:40|4601.19|4563.19|4598.68|4560.68|4601.19|4563.19|4598.68|4560.68|10
1605677690000|2020-11-18 05:34:50|4598.64|4560.64|4597.74|4559.74|4598.64|4560.64|4597.74|4559.74|10
1605677700000|2020-11-18 05:35:00|4597.94|4559.94|4597.92|4559.92|4597.98|4559.98|4597.38|4559.38|10
1605677710000|2020-11-18 05:35:10|4597.98|4559.98|4597.41|4559.41|4597.98|4559.98|4597.41|4559.41|8
1605677720000|2020-11-18 05:35:20|4597.47|4559.47|4598.91|4560.91|4598.91|4560.91|4597.47|4559.47|10
1605677730000|2020-11-18 05:35:30|4599.1|4561.1|4599.09|4561.09|4599.22|4561.22|4598.86|4560.86|9
1605677740000|2020-11-18 05:35:40|4599.08|4561.08|4598.81|4560.81|4599.52|4561.52|4598.81|4560.81|10
1605677750000|2020-11-18 05:35:50|4598.79|4560.79|4598.25|4560.25|4598.79|4560.79|4598.08|4560.08|10
1605677760000|2020-11-18 05:36:00|4598.28|4560.28|4596.73|4558.73|4598.28|4560.28|4596.73|4558.73|9
1605677770000|2020-11-18 05:36:10|4596.47|4558.47|4596.47|4558.47|4596.75|4558.75|4596.43|4558.43|9
1605677780000|2020-11-18 05:36:20|4596.31|4558.31|4595.93|4557.93|4596.31|4558.31|4595.55|4557.55|9
1605677790000|2020-11-18 05:36:30|4595.99|4557.99|4595.39|4557.39|4595.99|4557.99|4595.32|4557.32|10
1605677800000|2020-11-18 05:36:40|4595.41|4557.41|4593.76|4555.76|4595.41|4557.41|4593.76|4555.76|10
1605677810000|2020-11-18 05:36:50|4593.77|4555.77|4592.52|4554.52|4593.83|4555.83|4592.52|4554.52|10
1605677820000|2020-11-18 05:37:00|4592.29|4554.29|4590.88|4552.88|4592.29|4554.29|4590.81|4552.81|10
1605677830000|2020-11-18 05:37:10|4590.73|4552.73|4588.86|4550.86|4590.73|4552.73|4588.86|4550.86|10
1605677840000|2020-11-18 05:37:20|4587.98|4549.98|4586.04|4548.04|4587.98|4549.98|4585.89|4547.89|9
1605677850000|2020-11-18 05:37:30|4586.17|4548.17|4586.54|4548.54|4586.95|4548.95|4585.47|4547.47|10
1605677860000|2020-11-18 05:37:40|4586.95|4548.95|4589.19|4551.19|4589.19|4551.19|4586.95|4548.95|10
1605677870000|2020-11-18 05:37:50|4588.96|4550.96|4588.72|4550.72|4589.15|4551.15|4588.65|4550.65|10
1605677880000|2020-11-18 05:38:00|4588.75|4550.75|4587.16|4549.16|4588.9|4550.9|4587.16|4549.16|10
1605677890000|2020-11-18 05:38:10|4586.39|4548.39|4581.77|4543.77|4586.39|4548.39|4581.52|4543.52|10
1605677900000|2020-11-18 05:38:20|4581.94|4543.94|4582.09|4544.09|4582.18|4544.18|4581.28|4543.28|10
1605677910000|2020-11-18 05:38:30|4582.18|4544.18|4581.36|4543.36|4582.18|4544.18|4580.69|4542.69|10
1605677920000|2020-11-18 05:38:40|4580.81|4542.81|4577.95|4539.95|4580.93|4542.93|4577.71|4539.71|10
1605677930000|2020-11-18 05:38:50|4577.8|4539.8|4572.38|4534.38|4577.8|4539.8|4572|4534|10
1605677940000|2020-11-18 05:39:00|4571.83|4533.83|4563.51|4525.51|4571.83|4533.83|4563.08|4525.08|10
1605677950000|2020-11-18 05:39:10|4562.93|4524.93|4557.39|4519.39|4562.93|4524.93|4557.39|4519.39|10
1605677960000|2020-11-18 05:39:20|4557.71|4519.71|4551.14|4513.14|4560.31|4522.31|4551.14|4513.14|10
1605677970000|2020-11-18 05:39:30|4550.26|4512.26|4542.33|4504.33|4550.26|4512.26|4542.33|4504.33|10
1605677980000|2020-11-18 05:39:40|4541.05|4503.05|4531.25|4493.25|4541.05|4503.05|4531.25|4493.25|10
1605677990000|2020-11-18 05:39:50|4530.34|4492.34|4518.76|4480.76|4530.34|4492.34|4518.76|4480.76|10
1605678000000|2020-11-18 05:40:00|4517.43|4479.43|4498.2|4460.2|4517.43|4479.43|4498.2|4460.2|10
1605678010000|2020-11-18 05:40:10|4496.69|4458.69|4495.06|4457.06|4497.62|4459.62|4490.19|4452.19|10
1605678020000|2020-11-18 05:40:20|4493.73|4455.73|4483.69|4445.69|4493.73|4455.73|4483.69|4445.69|10
1605678030000|2020-11-18 05:40:30|4482.65|4444.65|4478.75|4440.75|4483.56|4445.56|4478.75|4440.75|10
1605678040000|2020-11-18 05:40:40|4478.73|4440.73|4489.01|4451.01|4489.01|4451.01|4478.54|4440.54|9
1605678050000|2020-11-18 05:40:50|4490.48|4452.48|4495.77|4457.77|4495.77|4457.77|4490.48|4452.48|10
1605678060000|2020-11-18 05:41:00|4495.38|4457.38|4499.67|4461.67|4499.67|4461.67|4495.38|4457.38|10
1605678070000|2020-11-18 05:41:10|4500.6|4462.6|4501.49|4463.49|4501.94|4463.94|4500.6|4462.6|10
1605678080000|2020-11-18 05:41:20|4501.87|4463.87|4500.39|4462.39|4501.91|4463.91|4500.39|4462.39|9
1605678090000|2020-11-18 05:41:30|4500.1|4462.1|4499.06|4461.06|4500.47|4462.47|4498.88|4460.88|10
1605678100000|2020-11-18 05:41:40|4499.66|4461.66|4500.55|4462.55|4500.55|4462.55|4498.76|4460.76|10
1605678110000|2020-11-18 05:41:50|4500.47|4462.47|4500.22|4462.22|4500.47|4462.47|4499.83|4461.83|9
1605678120000|2020-11-18 05:42:00|4501.15|4463.15|4501.95|4463.95|4501.96|4463.96|4500.83|4462.83|10
1605678130000|2020-11-18 05:42:10|4501.26|4463.26|4501.21|4463.21|4501.54|4463.54|4500.59|4462.59|10
1605678140000|2020-11-18 05:42:20|4500.94|4462.94|4500.81|4462.81|4501.1|4463.1|4500.12|4462.12|10
1605678150000|2020-11-18 05:42:30|4501.26|4463.26|4501.01|4463.01|4501.58|4463.58|4500.99|4462.99|10
1605678160000|2020-11-18 05:42:40|4500.89|4462.89|4499.64|4461.64|4500.89|4462.89|4499.64|4461.64|10
1605678170000|2020-11-18 05:42:50|4499.57|4461.57|4500.54|4462.54|4500.61|4462.61|4499.12|4461.12|9
1605678180000|2020-11-18 05:43:00|4500.78|4462.78|4501.72|4463.72|4501.72|4463.72|4500.78|4462.78|9
1605678190000|2020-11-18 05:43:10|4501.64|4463.64|4501.11|4463.11|4501.64|4463.64|4501.09|4463.09|10
1605678200000|2020-11-18 05:43:20|4501.31|4463.31|4500.54|4462.54|4501.62|4463.62|4500.54|4462.54|8
1605678210000|2020-11-18 05:43:30|4500.84|4462.84|4501.19|4463.19|4501.48|4463.48|4500.77|4462.77|10
1605678220000|2020-11-18 05:43:40|4501.11|4463.11|4501.04|4463.04|4501.84|4463.84|4501.04|4463.04|10
1605678230000|2020-11-18 05:43:50|4501|4463|4501.28|4463.28|4501.46|4463.46|4501|4463|10
1605678240000|2020-11-18 05:44:00|4501.4|4463.4|4500.43|4462.43|4501.79|4463.79|4500.43|4462.43|10
1605678250000|2020-11-18 05:44:10|4500.44|4462.44|4497.6|4459.6|4500.44|4462.44|4497.6|4459.6|10
1605678260000|2020-11-18 05:44:20|4497.58|4459.58|4496.3|4458.3|4497.58|4459.58|4496.29|4458.29|10
1605678270000|2020-11-18 05:44:30|4495.29|4457.29|4492.06|4454.06|4495.29|4457.29|4492.06|4454.06|10
1605678280000|2020-11-18 05:44:40|4492.35|4454.35|4491.36|4453.36|4492.39|4454.39|4491.36|4453.36|10
1605678290000|2020-11-18 05:44:50|4491.51|4453.51|4491.36|4453.36|4491.94|4453.94|4491.36|4453.36|10
1605678300000|2020-11-18 05:45:00|4491.25|4453.25|4490.94|4452.94|4491.33|4453.33|4490.88|4452.88|9
1605678310000|2020-11-18 05:45:10|4491.01|4453.01|4489.38|4451.38|4491.01|4453.01|4489.38|4451.38|8
1605678320000|2020-11-18 05:45:20|4489.37|4451.37|4489.14|4451.14|4489.42|4451.42|4489.14|4451.14|10
1605678330000|2020-11-18 05:45:30|4489.1|4451.1|4488.71|4450.71|4489.15|4451.15|4488.71|4450.71|10
1605678340000|2020-11-18 05:45:40|4487.97|4449.97|4487.13|4449.13|4487.97|4449.97|4487.13|4449.13|9
1605678350000|2020-11-18 05:45:50|4487.21|4449.21|4487.15|4449.15|4487.34|4449.34|4486.96|4448.96|9
1605678360000|2020-11-18 05:46:00|4487.12|4449.12|4487.21|4449.21|4487.28|4449.28|4487.12|4449.12|9
1605678370000|2020-11-18 05:46:10|4487.11|4449.11|4486.79|4448.79|4487.11|4449.11|4486.63|4448.63|10
1605678380000|2020-11-18 05:46:20|4486.64|4448.64|4486.01|4448.01|4486.66|4448.66|4486.01|4448.01|9
1605678390000|2020-11-18 05:46:30|4485.97|4447.97|4486.01|4448.01|4486.24|4448.24|4485.91|4447.91|10
1605678400000|2020-11-18 05:46:40|4485.96|4447.96|4485.93|4447.93|4485.98|4447.98|4485.85|4447.85|10
1605678410000|2020-11-18 05:46:50|4485.87|4447.87|4485.71|4447.71|4486.07|4448.07|4485.71|4447.71|10
1605678420000|2020-11-18 05:47:00|4485.61|4447.61|4485.88|4447.88|4485.88|4447.88|4485.34|4447.34|10
1605678430000|2020-11-18 05:47:10|4485.95|4447.95|4485.48|4447.48|4486|4448|4485.48|4447.48|10
1605678440000|2020-11-18 05:47:20|4485.8|4447.8|4483.97|4445.97|4485.8|4447.8|4483.79|4445.79|10
1605678450000|2020-11-18 05:47:30|4484.16|4446.16|4483.09|4445.09|4484.22|4446.22|4483.09|4445.09|8
1605678460000|2020-11-18 05:47:40|4482.91|4444.91|4481.44|4443.44|4482.91|4444.91|4481.44|4443.44|10
1605678470000|2020-11-18 05:47:50|4482.31|4444.31|4479.82|4441.82|4482.31|4444.31|4479.82|4441.82|9
1605678480000|2020-11-18 05:48:00|4478.2|4440.2|4476.43|4438.43|4478.45|4440.45|4476.43|4438.43|10
1605678490000|2020-11-18 05:48:10|4475.93|4437.93|4473.11|4435.11|4476.24|4438.24|4473.11|4435.11|9
1605678500000|2020-11-18 05:48:20|4468.11|4430.11|4447.96|4409.96|4468.11|4430.11|4447.96|4409.96|9
1605678510000|2020-11-18 05:48:30|4446.4|4408.4|4424.18|4386.18|4446.4|4408.4|4424.18|4386.18|10
1605678520000|2020-11-18 05:48:40|4422.09|4384.09|4406.47|4368.47|4422.09|4384.09|4406.47|4368.47|10
1605678530000|2020-11-18 05:48:50|4406.22|4368.22|4398.72|4360.72|4406.22|4368.22|4398.72|4360.72|10
1605678540000|2020-11-18 05:49:00|4398.3|4360.3|4396.35|4358.35|4398.3|4360.3|4396.13|4358.13|10
1605678550000|2020-11-18 05:49:10|4396.26|4358.26|4397.58|4359.58|4397.58|4359.58|4396.26|4358.26|9
1605678560000|2020-11-18 05:49:20|4397.27|4359.27|4394.56|4356.56|4397.27|4359.27|4394.56|4356.56|10
1605678570000|2020-11-18 05:49:30|4393.95|4355.95|4395.78|4357.78|4395.78|4357.78|4393.51|4355.51|10
1605678580000|2020-11-18 05:49:40|4396.15|4358.15|4396.81|4358.81|4397.3|4359.3|4396.15|4358.15|10
1605678590000|2020-11-18 05:49:50|4396.1|4358.1|4390.63|4352.63|4396.1|4358.1|4390.63|4352.63|10
1605678600000|2020-11-18 05:50:00|4390.58|4352.58|4389.68|4351.68|4390.58|4352.58|4389.12|4351.12|10
1605678610000|2020-11-18 05:50:10|4389.33|4351.33|4391.08|4353.08|4391.08|4353.08|4389.33|4351.33|10
1605678620000|2020-11-18 05:50:20|4391.59|4353.59|4393.02|4355.02|4393.02|4355.02|4391.59|4353.59|10
1605678630000|2020-11-18 05:50:30|4392.79|4354.79|4393.75|4355.75|4394|4356|4392.52|4354.52|10
1605678640000|2020-11-18 05:50:40|4394.12|4356.12|4393.4|4355.4|4394.21|4356.21|4393.4|4355.4|10
1605678650000|2020-11-18 05:50:50|4393.62|4355.62|4394.3|4356.3|4394.3|4356.3|4393.48|4355.48|10
1605678660000|2020-11-18 05:51:00|4393.79|4355.79|4395.74|4357.74|4396.23|4358.23|4393.79|4355.79|9
1605678670000|2020-11-18 05:51:10|4395.35|4357.35|4395.08|4357.08|4396|4358|4394.97|4356.97|9
1605678680000|2020-11-18 05:51:20|4395.17|4357.17|4396.86|4358.86|4396.86|4358.86|4394.47|4356.47|10
1605678690000|2020-11-18 05:51:30|4396.56|4358.56|4398.03|4360.03|4398.63|4360.63|4396.01|4358.01|10
1605678700000|2020-11-18 05:51:40|4397.7|4359.7|4397.87|4359.87|4398.96|4360.96|4397.26|4359.26|10
1605678710000|2020-11-18 05:51:50|4397.51|4359.51|4397.92|4359.92|4397.92|4359.92|4397|4359|10
1605678720000|2020-11-18 05:52:00|4398.2|4360.2|4399.93|4361.93|4401.29|4363.29|4398.2|4360.2|10
1605678730000|2020-11-18 05:52:10|4398.8|4360.8|4401.18|4363.18|4401.83|4363.83|4398.54|4360.54|10
1605678740000|2020-11-18 05:52:20|4402.04|4364.04|4403.67|4365.67|4403.67|4365.67|4401.13|4363.13|10
1605678750000|2020-11-18 05:52:30|4403.96|4365.96|4404.3|4366.3|4404.94|4366.94|4403.96|4365.96|10
1605678760000|2020-11-18 05:52:40|4404.51|4366.51|4404.51|4366.51|4405.12|4367.12|4403.97|4365.97|10
1605678770000|2020-11-18 05:52:50|4405.61|4367.61|4405.46|4367.46|4406.25|4368.25|4405.46|4367.46|9
1605678780000|2020-11-18 05:53:00|4405.61|4367.61|4406.56|4368.56|4407.16|4369.16|4405.56|4367.56|10
1605678790000|2020-11-18 05:53:10|4406.36|4368.36|4407.54|4369.54|4407.71|4369.71|4406.36|4368.36|10
1605678800000|2020-11-18 05:53:20|4406.67|4368.67|4407.65|4369.65|4407.93|4369.93|4406.67|4368.67|10
1605678810000|2020-11-18 05:53:30|4407.69|4369.69|4406.4|4368.4|4407.69|4369.69|4405.89|4367.89|10
1605678820000|2020-11-18 05:53:40|4407.21|4369.21|4410.2|4372.2|4410.2|4372.2|4407.14|4369.14|10
1605678830000|2020-11-18 05:53:50|4411.33|4373.33|4412.45|4374.45|4412.81|4374.81|4410.87|4372.87|10
1605678840000|2020-11-18 05:54:00|4412.79|4374.79|4411.56|4373.56|4412.87|4374.87|4411.56|4373.56|10
1605678850000|2020-11-18 05:54:10|4412.33|4374.33|4415.82|4377.82|4415.82|4377.82|4410.64|4372.64|10
1605678860000|2020-11-18 05:54:20|4415.34|4377.34|4414.39|4376.39|4415.56|4377.56|4413.89|4375.89|10
1605678870000|2020-11-18 05:54:30|4413.65|4375.65|4414.16|4376.16|4415.04|4377.04|4413.27|4375.27|10
1605678880000|2020-11-18 05:54:40|4414.1|4376.1|4416.5|4378.5|4416.77|4378.77|4413.99|4375.99|9
1605678890000|2020-11-18 05:54:50|4416.59|4378.59|4419.18|4381.18|4419.18|4381.18|4415.82|4377.82|10
1605678900000|2020-11-18 05:55:00|4419.81|4381.81|4420.73|4382.73|4421.04|4383.04|4419.59|4381.59|10
1605678910000|2020-11-18 05:55:10|4420.36|4382.36|4420.56|4382.56|4421.16|4383.16|4420.15|4382.15|10
1605678920000|2020-11-18 05:55:20|4420.55|4382.55|4418.68|4380.68|4420.55|4382.55|4418.17|4380.17|9
1605678930000|2020-11-18 05:55:30|4417.66|4379.66|4423.22|4385.22|4423.22|4385.22|4417.66|4379.66|10
1605678940000|2020-11-18 05:55:40|4423.02|4385.02|4424.14|4386.14|4424.14|4386.14|4422.74|4384.74|10
1605678950000|2020-11-18 05:55:50|4424.53|4386.53|4423.94|4385.94|4424.97|4386.97|4423.94|4385.94|10
1605678960000|2020-11-18 05:56:00|4422.89|4384.89|4423.03|4385.03|4423.47|4385.47|4422.83|4384.83|10
1605678970000|2020-11-18 05:56:10|4422.36|4384.36|4423.21|4385.21|4423.42|4385.42|4422.18|4384.18|10
1605678980000|2020-11-18 05:56:20|4423.08|4385.08|4423.04|4385.04|4423.08|4385.08|4422.2|4384.2|10
1605678990000|2020-11-18 05:56:30|4422.87|4384.87|4423.86|4385.86|4424.86|4386.86|4421.88|4383.88|10
1605679000000|2020-11-18 05:56:40|4423.87|4385.87|4423.83|4385.83|4424.69|4386.69|4423.83|4385.83|9
1605679010000|2020-11-18 05:56:50|4423.7|4385.7|4423.44|4385.44|4424.13|4386.13|4423.44|4385.44|6
1605679020000|2020-11-18 05:57:00|4425.11|4387.11|4426.97|4388.97|4426.97|4388.97|4423.17|4385.17|7
1605679030000|2020-11-18 05:57:10|4425.7|4387.7|4427.71|4389.71|4427.71|4389.71|4424.81|4386.81|10
1605679040000|2020-11-18 05:57:20|4427.64|4389.64|4425.22|4387.22|4427.64|4389.64|4425.22|4387.22|10
1605679050000|2020-11-18 05:57:30|4424.99|4386.99|4425.98|4387.98|4425.98|4387.98|4423.74|4385.74|10
1605679060000|2020-11-18 05:57:40|4426.18|4388.18|4426.37|4388.37|4426.37|4388.37|4424.59|4386.59|10
1605679070000|2020-11-18 05:57:50|4426.6|4388.6|4428.71|4390.71|4428.96|4390.96|4426.6|4388.6|10
1605679080000|2020-11-18 05:58:00|4427.94|4389.94|4427.5|4389.5|4427.94|4389.94|4427.08|4389.08|9
1605679090000|2020-11-18 05:58:10|4427.51|4389.51|4427.7|4389.7|4428.81|4390.81|4427.51|4389.51|10
1605679100000|2020-11-18 05:58:20|4428.05|4390.05|4426.43|4388.43|4428.05|4390.05|4426.09|4388.09|10
1605679110000|2020-11-18 05:58:30|4426.48|4388.48|4428.64|4390.64|4428.8|4390.8|4426.48|4388.48|10
1605679120000|2020-11-18 05:58:40|4428.45|4390.45|4427.7|4389.7|4428.66|4390.66|4427.51|4389.51|10
1605679130000|2020-11-18 05:58:50|4427|4389|4426.88|4388.88|4427|4389|4425.3|4387.3|10
1605679140000|2020-11-18 05:59:00|4426.89|4388.89|4427.47|4389.47|4427.47|4389.47|4426.37|4388.37|10
1605679150000|2020-11-18 05:59:10|4427.61|4389.61|4428.09|4390.09|4428.15|4390.15|4427.61|4389.61|10
1605679160000|2020-11-18 05:59:20|4428.08|4390.08|4428.12|4390.12|4428.12|4390.12|4427.78|4389.78|9
1605679170000|2020-11-18 05:59:30|4428.08|4390.08|4427.91|4389.91|4428.21|4390.21|4427.87|4389.87|10
1605679180000|2020-11-18 05:59:40|4428.86|4390.86|4432.82|4394.82|4432.82|4394.82|4428.86|4390.86|10
1605679190000|2020-11-18 05:59:50|4433.24|4395.24|4434.71|4396.71|4434.73|4396.73|4433.24|4395.24|9
1605679200000|2020-11-18 06:00:00|4434.95|4396.95|4433.11|4395.11|4434.95|4396.95|4433.11|4395.11|9
1605679210000|2020-11-18 06:00:10|4432.71|4394.71|4431.96|4393.96|4432.88|4394.88|4431.96|4393.96|10
1605679220000|2020-11-18 06:00:20|4431.9|4393.9|4432.47|4394.47|4432.78|4394.78|4431.9|4393.9|10
1605679230000|2020-11-18 06:00:30|4432.74|4394.74|4432.87|4394.87|4432.92|4394.92|4431.93|4393.93|10
1605679240000|2020-11-18 06:00:40|4433.29|4395.29|4432.69|4394.69|4433.74|4395.74|4431.99|4393.99|10
1605679250000|2020-11-18 06:00:50|4432.61|4394.61|4431.06|4393.06|4432.61|4394.61|4431.06|4393.06|10
1605679260000|2020-11-18 06:01:00|4431.24|4393.24|4430.06|4392.06|4431.59|4393.59|4430.06|4392.06|10
1605679270000|2020-11-18 06:01:10|4429.72|4391.72|4427.26|4389.26|4429.72|4391.72|4427.26|4389.26|10
1605679280000|2020-11-18 06:01:20|4426.98|4388.98|4424.01|4386.01|4426.98|4388.98|4424.01|4386.01|10
1605679290000|2020-11-18 06:01:30|4423.16|4385.16|4417.05|4379.05|4423.16|4385.16|4417.05|4379.05|10
1605679300000|2020-11-18 06:01:40|4416.12|4378.12|4415.23|4377.23|4416.24|4378.24|4415.23|4377.23|10
1605679310000|2020-11-18 06:01:50|4415.54|4377.54|4414.61|4376.61|4415.54|4377.54|4414.18|4376.18|10
1605679320000|2020-11-18 06:02:00|4414.64|4376.64|4414.98|4376.98|4415.91|4377.91|4414.49|4376.49|10
1605679330000|2020-11-18 06:02:10|4414.51|4376.51|4411.4|4373.4|4414.51|4376.51|4411.4|4373.4|10
1605679340000|2020-11-18 06:02:20|4411.36|4373.36|4413.43|4375.43|4415.88|4377.88|4411.36|4373.36|10
1605679350000|2020-11-18 06:02:30|4412.49|4374.49|4411.13|4373.13|4412.61|4374.61|4409.79|4371.79|9
1605679360000|2020-11-18 06:02:40|4410.48|4372.48|4414.38|4376.38|4414.38|4376.38|4410.29|4372.29|10
1605679370000|2020-11-18 06:02:50|4414.79|4376.79|4416.65|4378.65|4417.23|4379.23|4414.2|4376.2|10
1605679380000|2020-11-18 06:03:00|4416.82|4378.82|4417.62|4379.62|4417.62|4379.62|4416.65|4378.65|10
1605679390000|2020-11-18 06:03:10|4417.91|4379.91|4417.99|4379.99|4418.65|4380.65|4417.82|4379.82|10
1605679400000|2020-11-18 06:03:20|4418.07|4380.07|4418.5|4380.5|4419.07|4381.07|4417.97|4379.97|10
1605679410000|2020-11-18 06:03:30|4418.49|4380.49|4420.05|4382.05|4420.05|4382.05|4418.31|4380.31|9
1605679420000|2020-11-18 06:03:40|4420.33|4382.33|4421.45|4383.45|4421.45|4383.45|4419.87|4381.87|10
1605679430000|2020-11-18 06:03:50|4421.8|4383.8|4424.56|4386.56|4424.56|4386.56|4421.8|4383.8|10
1605679440000|2020-11-18 06:04:00|4424.5|4386.5|4423.34|4385.34|4424.5|4386.5|4423.34|4385.34|10
1605679450000|2020-11-18 06:04:10|4423.37|4385.37|4423.66|4385.66|4423.7|4385.7|4423.35|4385.35|9
1605679460000|2020-11-18 06:04:20|4423.78|4385.78|4424.3|4386.3|4424.3|4386.3|4423.41|4385.41|10
1605679470000|2020-11-18 06:04:30|4424.4|4386.4|4423.35|4385.35|4424.4|4386.4|4423.18|4385.18|9
1605679480000|2020-11-18 06:04:40|4423.47|4385.47|4423.69|4385.69|4424.16|4386.16|4423.19|4385.19|10
1605679490000|2020-11-18 06:04:50|4423.52|4385.52|4426.72|4388.72|4426.72|4388.72|4423.52|4385.52|10
1605679500000|2020-11-18 06:05:00|4427.8|4389.8|4429|4391|4429.01|4391.01|4426.83|4388.83|10
1605679510000|2020-11-18 06:05:10|4429.31|4391.31|4430.93|4392.93|4430.93|4392.93|4429.31|4391.31|10
1605679520000|2020-11-18 06:05:20|4431.03|4393.03|4432.41|4394.41|4432.41|4394.41|4431|4393|10
1605679530000|2020-11-18 06:05:30|4432.28|4394.28|4433.08|4395.08|4433.08|4395.08|4432.21|4394.21|10
1605679540000|2020-11-18 06:05:40|4433.46|4395.46|4434.99|4396.99|4434.99|4396.99|4433.45|4395.45|9
1605679550000|2020-11-18 06:05:50|4435.26|4397.26|4437.25|4399.25|4437.25|4399.25|4435.26|4397.26|10
1605679560000|2020-11-18 06:06:00|4437.44|4399.44|4440.06|4402.06|4440.06|4402.06|4437.22|4399.22|10
1605679570000|2020-11-18 06:06:10|4440.29|4402.29|4444.08|4406.08|4444.13|4406.13|4440.29|4402.29|10
1605679580000|2020-11-18 06:06:20|4443.96|4405.96|4447.25|4409.25|4447.25|4409.25|4443.96|4405.96|10
1605679590000|2020-11-18 06:06:30|4447.44|4409.44|4449.65|4411.65|4449.65|4411.65|4447.44|4409.44|10
1605679600000|2020-11-18 06:06:40|4449.77|4411.77|4451.83|4413.83|4452.03|4414.03|4449.77|4411.77|10
1605679610000|2020-11-18 06:06:50|4451.81|4413.81|4454.89|4416.89|4454.89|4416.89|4451.81|4413.81|10
1605679620000|2020-11-18 06:07:00|4455.21|4417.21|4455.8|4417.8|4456.27|4418.27|4455.21|4417.21|10
1605679630000|2020-11-18 06:07:10|4455.79|4417.79|4456.14|4418.14|4456.65|4418.65|4455.66|4417.66|10
1605679640000|2020-11-18 06:07:20|4456.19|4418.19|4459.38|4421.38|4459.38|4421.38|4456.19|4418.19|10
1605679650000|2020-11-18 06:07:30|4459.83|4421.83|4460.6|4422.6|4461.41|4423.41|4459.83|4421.83|10
1605679660000|2020-11-18 06:07:40|4461.05|4423.05|4461.47|4423.47|4461.47|4423.47|4460.85|4422.85|10
1605679670000|2020-11-18 06:07:50|4461.38|4423.38|4461.09|4423.09|4461.68|4423.68|4460.89|4422.89|10
1605679680000|2020-11-18 06:08:00|4461.26|4423.26|4462.1|4424.1|4462.1|4424.1|4461.07|4423.07|10
1605679690000|2020-11-18 06:08:10|4462.35|4424.35|4463.31|4425.31|4463.31|4425.31|4462.35|4424.35|10
1605679700000|2020-11-18 06:08:20|4463.66|4425.66|4466.07|4428.07|4466.07|4428.07|4463.66|4425.66|10
1605679710000|2020-11-18 06:08:30|4466.74|4428.74|4467.96|4429.96|4468.17|4430.17|4466.74|4428.74|10
1605679720000|2020-11-18 06:08:40|4467.93|4429.93|4468.28|4430.28|4468.91|4430.91|4467.93|4429.93|10
1605679730000|2020-11-18 06:08:50|4467.85|4429.85|4469.36|4431.36|4469.36|4431.36|4467.85|4429.85|10
1605679740000|2020-11-18 06:09:00|4469.46|4431.46|4469.89|4431.89|4470.01|4432.01|4468.8|4430.8|10
1605679750000|2020-11-18 06:09:10|4470.04|4432.04|4468.53|4430.53|4470.04|4432.04|4468.53|4430.53|10
1605679760000|2020-11-18 06:09:20|4468.49|4430.49|4467.94|4429.94|4468.61|4430.61|4467.87|4429.87|10
1605679770000|2020-11-18 06:09:30|4468.53|4430.53|4467.82|4429.82|4468.55|4430.55|4467.82|4429.82|9
1605679780000|2020-11-18 06:09:40|4467.74|4429.74|4467.6|4429.6|4467.98|4429.98|4467.52|4429.52|9
1605679790000|2020-11-18 06:09:50|4467.95|4429.95|4467.83|4429.83|4467.96|4429.96|4467.83|4429.83|9
1605679800000|2020-11-18 06:10:00|4468|4430|4466.66|4428.66|4468.07|4430.07|4466.66|4428.66|10
1605679810000|2020-11-18 06:10:10|4466.14|4428.14|4464.45|4426.45|4466.14|4428.14|4464.22|4426.22|10
1605679820000|2020-11-18 06:10:20|4464.1|4426.1|4463.96|4425.96|4464.1|4426.1|4463.43|4425.43|9
1605679830000|2020-11-18 06:10:30|4463.99|4425.99|4465.18|4427.18|4465.43|4427.43|4463.99|4425.99|9
1605679840000|2020-11-18 06:10:40|4465.17|4427.17|4466.24|4428.24|4466.24|4428.24|4465.17|4427.17|10
1605679850000|2020-11-18 06:10:50|4466.23|4428.23|4466.58|4428.58|4466.7|4428.7|4465.87|4427.87|10
1605679860000|2020-11-18 06:11:00|4466.43|4428.43|4465.17|4427.17|4466.43|4428.43|4465.17|4427.17|10
1605679870000|2020-11-18 06:11:10|4464.91|4426.91|4464.47|4426.47|4464.98|4426.98|4464.47|4426.47|10
1605679880000|2020-11-18 06:11:20|4464.46|4426.46|4464.33|4426.33|4464.74|4426.74|4464.13|4426.13|10
1605679890000|2020-11-18 06:11:30|4464.12|4426.12|4463.31|4425.31|4464.34|4426.34|4463.31|4425.31|10
1605679900000|2020-11-18 06:11:40|4462.88|4424.88|4461.82|4423.82|4462.88|4424.88|4461.82|4423.82|7
1605679910000|2020-11-18 06:11:50|4461.77|4423.77|4459.93|4421.93|4461.77|4423.77|4459.93|4421.93|10
1605679920000|2020-11-18 06:12:00|4460.06|4422.06|4458.59|4420.59|4460.06|4422.06|4458.59|4420.59|10
1605679930000|2020-11-18 06:12:10|4457.97|4419.97|4455.85|4417.85|4457.97|4419.97|4455.85|4417.85|10
1605679940000|2020-11-18 06:12:20|4455.93|4417.93|4459.14|4421.14|4459.14|4421.14|4455.93|4417.93|10
1605679950000|2020-11-18 06:12:30|4459.6|4421.6|4462.23|4424.23|4462.23|4424.23|4459.6|4421.6|10
1605679960000|2020-11-18 06:12:40|4462.4|4424.4|4462.86|4424.86|4462.94|4424.94|4462.33|4424.33|10
1605679970000|2020-11-18 06:12:50|4463.19|4425.19|4464.48|4426.48|4464.48|4426.48|4463.14|4425.14|9
1605679980000|2020-11-18 06:13:00|4464.66|4426.66|4464.09|4426.09|4464.92|4426.92|4463.96|4425.96|10
1605679990000|2020-11-18 06:13:10|4463.82|4425.82|4463.34|4425.34|4463.88|4425.88|4463.34|4425.34|10
1605680000000|2020-11-18 06:13:20|4463.37|4425.37|4465.4|4427.4|4465.4|4427.4|4463.12|4425.12|10
1605680010000|2020-11-18 06:13:30|4465.65|4427.65|4467.47|4429.47|4467.47|4429.47|4465.65|4427.65|10
1605680020000|2020-11-18 06:13:40|4467.73|4429.73|4467.65|4429.65|4467.73|4429.73|4467.34|4429.34|9
1605680030000|2020-11-18 06:13:50|4467.64|4429.64|4469.33|4431.33|4469.33|4431.33|4467.64|4429.64|10
1605680040000|2020-11-18 06:14:00|4469.52|4431.52|4470.64|4432.64|4470.64|4432.64|4469.52|4431.52|10
1605680050000|2020-11-18 06:14:10|4470.63|4432.63|4471.15|4433.15|4471.21|4433.21|4470.63|4432.63|10
1605680060000|2020-11-18 06:14:20|4471.21|4433.21|4472.01|4434.01|4472.01|4434.01|4471.21|4433.21|10
1605680070000|2020-11-18 06:14:30|4472.15|4434.15|4474.02|4436.02|4474.07|4436.07|4472.03|4434.03|10
1605680080000|2020-11-18 06:14:40|4474.16|4436.16|4474.69|4436.69|4474.76|4436.76|4474.16|4436.16|10
1605680090000|2020-11-18 06:14:50|4475.52|4437.52|4477.68|4439.68|4477.68|4439.68|4475.52|4437.52|10
1605680100000|2020-11-18 06:15:00|4477.8|4439.8|4480.43|4442.43|4480.43|4442.43|4477.8|4439.8|10
1605680110000|2020-11-18 06:15:10|4480.38|4442.38|4478.45|4440.45|4480.38|4442.38|4478.45|4440.45|10
1605680120000|2020-11-18 06:15:20|4478.02|4440.02|4477.57|4439.57|4478.09|4440.09|4477.47|4439.47|10
1605680130000|2020-11-18 06:15:30|4477.63|4439.63|4477.35|4439.35|4477.63|4439.63|4477|4439|10
1605680140000|2020-11-18 06:15:40|4477.14|4439.14|4477.35|4439.35|4477.55|4439.55|4477.14|4439.14|10
1605680150000|2020-11-18 06:15:50|4477.54|4439.54|4478.89|4440.89|4478.99|4440.99|4477.54|4439.54|10
1605680160000|2020-11-18 06:16:00|4479.09|4441.09|4482.24|4444.24|4482.24|4444.24|4479.09|4441.09|10
1605680170000|2020-11-18 06:16:10|4483.04|4445.04|4481.68|4443.68|4483.04|4445.04|4481.68|4443.68|10
1605680180000|2020-11-18 06:16:20|4481.62|4443.62|4481.7|4443.7|4482.51|4444.51|4481.62|4443.62|10
1605680190000|2020-11-18 06:16:30|4481.54|4443.54|4480.65|4442.65|4481.65|4443.65|4480.65|4442.65|10
1605680200000|2020-11-18 06:16:40|4480.47|4442.47|4479.92|4441.92|4480.74|4442.74|4479.92|4441.92|10
1605680210000|2020-11-18 06:16:50|4479.75|4441.75|4480.29|4442.29|4480.29|4442.29|4479.69|4441.69|9
1605680220000|2020-11-18 06:17:00|4480.27|4442.27|4480.67|4442.67|4480.76|4442.76|4479.75|4441.75|9
1605680230000|2020-11-18 06:17:10|4480.84|4442.84|4479.09|4441.09|4481.28|4443.28|4479.09|4441.09|10
1605680240000|2020-11-18 06:17:20|4478.73|4440.73|4476.83|4438.83|4478.73|4440.73|4476.83|4438.83|10
1605680250000|2020-11-18 06:17:30|4477.12|4439.12|4477.13|4439.13|4477.44|4439.44|4477.04|4439.04|10
1605680260000|2020-11-18 06:17:40|4476.79|4438.79|4476.27|4438.27|4476.84|4438.84|4476.14|4438.14|10
1605680270000|2020-11-18 06:17:50|4476.36|4438.36|4475.16|4437.16|4476.36|4438.36|4474.83|4436.83|9
1605680280000|2020-11-18 06:18:00|4475.23|4437.23|4476.46|4438.46|4476.54|4438.54|4475.23|4437.23|10
1605680290000|2020-11-18 06:18:10|4476.5|4438.5|4477.36|4439.36|4477.37|4439.37|4476.5|4438.5|10
1605680300000|2020-11-18 06:18:20|4477.48|4439.48|4477.42|4439.42|4477.71|4439.71|4477.42|4439.42|10
1605680310000|2020-11-18 06:18:30|4477.58|4439.58|4477.7|4439.7|4477.7|4439.7|4477.26|4439.26|10
1605680320000|2020-11-18 06:18:40|4478.3|4440.3|4479.7|4441.7|4479.7|4441.7|4478.3|4440.3|10
1605680330000|2020-11-18 06:18:50|4479.62|4441.62|4480.34|4442.34|4480.34|4442.34|4479.46|4441.46|10
1605680340000|2020-11-18 06:19:00|4480.58|4442.58|4480.42|4442.42|4481.18|4443.18|4480.42|4442.42|9
1605680350000|2020-11-18 06:19:10|4480.3|4442.3|4480.04|4442.04|4480.3|4442.3|4479.84|4441.84|10
1605680360000|2020-11-18 06:19:20|4480.13|4442.13|4482.1|4444.1|4482.1|4444.1|4480.13|4442.13|10
1605680370000|2020-11-18 06:19:30|4482.28|4444.28|4482.34|4444.34|4482.5|4444.5|4482.28|4444.28|10
1605680380000|2020-11-18 06:19:40|4481.99|4443.99|4482.73|4444.73|4482.73|4444.73|4481.89|4443.89|10
1605680390000|2020-11-18 06:19:50|4482.81|4444.81|4483.89|4445.89|4483.89|4445.89|4482.81|4444.81|10
1605680400000|2020-11-18 06:20:00|4483.87|4445.87|4484.99|4446.99|4484.99|4446.99|4483.87|4445.87|9
1605680410000|2020-11-18 06:20:10|4485.46|4447.46|4487.62|4449.62|4487.62|4449.62|4485.42|4447.42|10
1605680420000|2020-11-18 06:20:20|4487.79|4449.79|4489.4|4451.4|4489.4|4451.4|4487.79|4449.79|10
1605680430000|2020-11-18 06:20:30|4489.56|4451.56|4491.15|4453.15|4491.33|4453.33|4489.55|4451.55|10
1605680440000|2020-11-18 06:20:40|4491.75|4453.75|4492.45|4454.45|4493.3|4455.3|4491.75|4453.75|10
1605680450000|2020-11-18 06:20:50|4492.48|4454.48|4495.8|4457.8|4495.8|4457.8|4492.48|4454.48|10
1605680460000|2020-11-18 06:21:00|4496.17|4458.17|4497.15|4459.15|4497.51|4459.51|4496.17|4458.17|9
1605680470000|2020-11-18 06:21:10|4497.28|4459.28|4496.76|4458.76|4497.28|4459.28|4496.24|4458.24|10
1605680480000|2020-11-18 06:21:20|4497.01|4459.01|4498.3|4460.3|4498.3|4460.3|4496.96|4458.96|10
1605680490000|2020-11-18 06:21:30|4498.65|4460.65|4498.65|4460.65|4498.89|4460.89|4498.48|4460.48|10
1605680500000|2020-11-18 06:21:40|4498.75|4460.75|4498.3|4460.3|4498.79|4460.79|4498.02|4460.02|10
1605680510000|2020-11-18 06:21:50|4498.45|4460.45|4498.68|4460.68|4498.95|4460.95|4498.28|4460.28|10
1605680520000|2020-11-18 06:22:00|4498.79|4460.79|4499.51|4461.51|4499.54|4461.54|4498.79|4460.79|10
1605680530000|2020-11-18 06:22:10|4499.19|4461.19|4499.51|4461.51|4499.56|4461.56|4499.19|4461.19|10
1605680540000|2020-11-18 06:22:20|4499.4|4461.4|4499.05|4461.05|4499.77|4461.77|4499.05|4461.05|10
1605680550000|2020-11-18 06:22:30|4499.04|4461.04|4495.13|4457.13|4499.04|4461.04|4495.05|4457.05|10
1605680560000|2020-11-18 06:22:40|4495.5|4457.5|4495.09|4457.09|4495.5|4457.5|4494.84|4456.84|10
1605680570000|2020-11-18 06:22:50|4494.96|4456.96|4494.97|4456.97|4495.03|4457.03|4494.52|4456.52|9
1605680580000|2020-11-18 06:23:00|4495.06|4457.06|4495.2|4457.2|4495.48|4457.48|4494.83|4456.83|10
1605680590000|2020-11-18 06:23:10|4495.47|4457.47|4496.09|4458.09|4496.27|4458.27|4495.47|4457.47|9
1605680600000|2020-11-18 06:23:20|4496.15|4458.15|4496.16|4458.16|4496.3|4458.3|4495.99|4457.99|10
1605680610000|2020-11-18 06:23:30|4495.92|4457.92|4496.06|4458.06|4496.06|4458.06|4495.62|4457.62|10
1605680620000|2020-11-18 06:23:40|4496.34|4458.34|4497.27|4459.27|4497.27|4459.27|4496.34|4458.34|10
1605680630000|2020-11-18 06:23:50|4497.34|4459.34|4498.06|4460.06|4498.06|4460.06|4497.34|4459.34|9
1605680640000|2020-11-18 06:24:00|4498.03|4460.03|4501.05|4463.05|4501.05|4463.05|4497.9|4459.9|10
1605680650000|2020-11-18 06:24:10|4501.99|4463.99|4502.06|4464.06|4502.29|4464.29|4501.43|4463.43|10
1605680660000|2020-11-18 06:24:20|4501.58|4463.58|4499.59|4461.59|4501.58|4463.58|4499.59|4461.59|10
1605680670000|2020-11-18 06:24:30|4499.21|4461.21|4498.39|4460.39|4499.76|4461.76|4498.39|4460.39|9
1605680680000|2020-11-18 06:24:40|4497.7|4459.7|4494.47|4456.47|4497.7|4459.7|4494.46|4456.46|10
1605680690000|2020-11-18 06:24:50|4494.66|4456.66|4493.53|4455.53|4494.66|4456.66|4493.47|4455.47|10
1605680700000|2020-11-18 06:25:00|4493.22|4455.22|4492.26|4454.26|4493.22|4455.22|4492.26|4454.26|8
1605680710000|2020-11-18 06:25:10|4492.19|4454.19|4491.35|4453.35|4492.19|4454.19|4491.05|4453.05|9
1605680720000|2020-11-18 06:25:20|4491.14|4453.14|4488.74|4450.74|4491.14|4453.14|4488.74|4450.74|10
1605680730000|2020-11-18 06:25:30|4488.73|4450.73|4488.35|4450.35|4488.78|4450.78|4488.19|4450.19|9
1605680740000|2020-11-18 06:25:40|4488.27|4450.27|4487.89|4449.89|4488.27|4450.27|4487.5|4449.5|10
1605680750000|2020-11-18 06:25:50|4488.46|4450.46|4487.8|4449.8|4488.46|4450.46|4487.8|4449.8|9
1605680760000|2020-11-18 06:26:00|4487.78|4449.78|4486.47|4448.47|4487.79|4449.79|4486.39|4448.39|9
1605680770000|2020-11-18 06:26:10|4486.16|4448.16|4484.7|4446.7|4486.16|4448.16|4484.55|4446.55|10
1605680780000|2020-11-18 06:26:20|4484.44|4446.44|4485|4447|4485|4447|4484.34|4446.34|10
1605680790000|2020-11-18 06:26:30|4485.12|4447.12|4484.22|4446.22|4485.12|4447.12|4484.22|4446.22|10
1605680800000|2020-11-18 06:26:40|4484.04|4446.04|4482.01|4444.01|4484.04|4446.04|4482.01|4444.01|10
1605680810000|2020-11-18 06:26:50|4481.84|4443.84|4480.48|4442.48|4481.84|4443.84|4480.48|4442.48|10
1605680820000|2020-11-18 06:27:00|4480.28|4442.28|4479.78|4441.78|4480.28|4442.28|4479.69|4441.69|9
1605680830000|2020-11-18 06:27:10|4479.68|4441.68|4479.17|4441.17|4479.72|4441.72|4478.99|4440.99|9
1605680840000|2020-11-18 06:27:20|4478.89|4440.89|4477.6|4439.6|4478.99|4440.99|4477.47|4439.47|10
1605680850000|2020-11-18 06:27:30|4477.38|4439.38|4476.11|4438.11|4477.39|4439.39|4476.11|4438.11|10
1605680860000|2020-11-18 06:27:40|4475.52|4437.52|4475.57|4437.57|4475.64|4437.64|4475.34|4437.34|10
1605680870000|2020-11-18 06:27:50|4475.41|4437.41|4475.03|4437.03|4475.43|4437.43|4474.76|4436.76|10
1605680880000|2020-11-18 06:28:00|4475.09|4437.09|4474.18|4436.18|4475.21|4437.21|4474.18|4436.18|10
1605680890000|2020-11-18 06:28:10|4474.03|4436.03|4473.94|4435.94|4474.18|4436.18|4473.9|4435.9|10
1605680900000|2020-11-18 06:28:20|4473.81|4435.81|4473.98|4435.98|4473.98|4435.98|4473.52|4435.52|10
1605680910000|2020-11-18 06:28:30|4474.01|4436.01|4475.27|4437.27|4475.39|4437.39|4474.01|4436.01|10
1605680920000|2020-11-18 06:28:40|4475.79|4437.79|4477.32|4439.32|4477.59|4439.59|4475.79|4437.79|10
1605680930000|2020-11-18 06:28:50|4477.45|4439.45|4477.72|4439.72|4477.79|4439.79|4477.26|4439.26|10
1605680940000|2020-11-18 06:29:00|4477.95|4439.95|4477.89|4439.89|4478.49|4440.49|4477.72|4439.72|10
1605680950000|2020-11-18 06:29:10|4477.85|4439.85|4477.76|4439.76|4478.03|4440.03|4477.54|4439.54|10
1605680960000|2020-11-18 06:29:20|4477.72|4439.72|4477.43|4439.43|4477.72|4439.72|4477.21|4439.21|10
1605680970000|2020-11-18 06:29:30|4477.24|4439.24|4477.07|4439.07|4477.3|4439.3|4476.93|4438.93|10
1605680980000|2020-11-18 06:29:40|4476.9|4438.9|4476.54|4438.54|4476.93|4438.93|4476.41|4438.41|10
1605680990000|2020-11-18 06:29:50|4476.78|4438.78|4476.44|4438.44|4476.78|4438.78|4476.24|4438.24|10
1605681000000|2020-11-18 06:30:00|4476.33|4438.33|4476.27|4438.27|4476.42|4438.42|4476.22|4438.22|9
1605681010000|2020-11-18 06:30:10|4476.3|4438.3|4476.55|4438.55|4476.72|4438.72|4476.3|4438.3|10
1605681020000|2020-11-18 06:30:20|4476.51|4438.51|4478.45|4440.45|4478.45|4440.45|4476.51|4438.51|10
1605681030000|2020-11-18 06:30:30|4479.07|4441.07|4480.79|4442.79|4480.79|4442.79|4479.07|4441.07|10
1605681040000|2020-11-18 06:30:40|4481.36|4443.36|4482.85|4444.85|4482.96|4444.96|4481.36|4443.36|10
1605681050000|2020-11-18 06:30:50|4483.26|4445.26|4484.17|4446.17|4484.4|4446.4|4483.26|4445.26|10
1605681060000|2020-11-18 06:31:00|4484.36|4446.36|4484.99|4446.99|4484.99|4446.99|4484.34|4446.34|9
1605681070000|2020-11-18 06:31:10|4485.05|4447.05|4486.15|4448.15|4486.15|4448.15|4484.93|4446.93|10
1605681080000|2020-11-18 06:31:20|4486.22|4448.22|4487.46|4449.46|4487.46|4449.46|4486.22|4448.22|10
1605681090000|2020-11-18 06:31:30|4487.79|4449.79|4490.31|4452.31|4490.45|4452.45|4487.79|4449.79|10
1605681100000|2020-11-18 06:31:40|4490.34|4452.34|4491.18|4453.18|4491.19|4453.19|4490.34|4452.34|10
1605681110000|2020-11-18 06:31:50|4491.33|4453.33|4491.63|4453.63|4491.88|4453.88|4491.33|4453.33|10
1605681120000|2020-11-18 06:32:00|4491.61|4453.61|4493.24|4455.24|4493.24|4455.24|4491.61|4453.61|10
1605681130000|2020-11-18 06:32:10|4493.51|4455.51|4495.13|4457.13|4495.14|4457.14|4493.51|4455.51|10
1605681140000|2020-11-18 06:32:20|4495.58|4457.58|4496.39|4458.39|4496.45|4458.45|4495.48|4457.48|10
1605681150000|2020-11-18 06:32:30|4496.4|4458.4|4496.21|4458.21|4496.83|4458.83|4496.14|4458.14|10
1605681160000|2020-11-18 06:32:40|4495.99|4457.99|4494.37|4456.37|4496.21|4458.21|4494.37|4456.37|10
1605681170000|2020-11-18 06:32:50|4494.13|4456.13|4494.08|4456.08|4494.13|4456.13|4493.02|4455.02|10
1605681180000|2020-11-18 06:33:00|4494.1|4456.1|4494.75|4456.75|4494.96|4456.96|4494.1|4456.1|10
1605681190000|2020-11-18 06:33:10|4494.43|4456.43|4493.86|4455.86|4494.84|4456.84|4493.86|4455.86|10
1605681200000|2020-11-18 06:33:20|4493.69|4455.69|4492.94|4454.94|4493.69|4455.69|4492.68|4454.68|9
1605681210000|2020-11-18 06:33:30|4492.77|4454.77|4490.68|4452.68|4492.77|4454.77|4490.63|4452.63|10
1605681220000|2020-11-18 06:33:40|4490.2|4452.2|4487.31|4449.31|4490.2|4452.2|4487.31|4449.31|10
1605681230000|2020-11-18 06:33:50|4486.96|4448.96|4485.26|4447.26|4486.96|4448.96|4485.24|4447.24|10
1605681240000|2020-11-18 06:34:00|4484.66|4446.66|4483.51|4445.51|4484.66|4446.66|4483.41|4445.41|10
1605681250000|2020-11-18 06:34:10|4483.4|4445.4|4484.41|4446.41|4484.41|4446.41|4483.28|4445.28|10
1605681260000|2020-11-18 06:34:20|4484.51|4446.51|4484.39|4446.39|4484.51|4446.51|4484.21|4446.21|10
1605681270000|2020-11-18 06:34:30|4484.1|4446.1|4483.38|4445.38|4484.18|4446.18|4483.32|4445.32|10
1605681280000|2020-11-18 06:34:40|4483.37|4445.37|4483.99|4445.99|4483.99|4445.99|4482.98|4444.98|10
1605681290000|2020-11-18 06:34:50|4484.57|4446.57|4485.31|4447.31|4485.32|4447.32|4484.57|4446.57|10
1605681300000|2020-11-18 06:35:00|4485.43|4447.43|4486.32|4448.32|4486.43|4448.43|4485.37|4447.37|10
1605681310000|2020-11-18 06:35:10|4486.27|4448.27|4485.75|4447.75|4486.27|4448.27|4485.72|4447.72|10
1605681320000|2020-11-18 06:35:20|4485.74|4447.74|4484.79|4446.79|4485.74|4447.74|4484.79|4446.79|10
1605681330000|2020-11-18 06:35:30|4484.97|4446.97|4484.11|4446.11|4484.97|4446.97|4484.11|4446.11|10
1605681340000|2020-11-18 06:35:40|4484.38|4446.38|4485.55|4447.55|4485.55|4447.55|4484.38|4446.38|10
1605681350000|2020-11-18 06:35:50|4485.57|4447.57|4485.68|4447.68|4485.7|4447.7|4485.27|4447.27|10
1605681360000|2020-11-18 06:36:00|4485.64|4447.64|4485.03|4447.03|4485.68|4447.68|4484.98|4446.98|10
1605681370000|2020-11-18 06:36:10|4485.07|4447.07|4483.96|4445.96|4485.07|4447.07|4483.96|4445.96|10
1605681380000|2020-11-18 06:36:20|4483.92|4445.92|4483.46|4445.46|4483.92|4445.92|4483.45|4445.45|10
1605681390000|2020-11-18 06:36:30|4483.61|4445.61|4484.66|4446.66|4484.66|4446.66|4483.61|4445.61|10
1605681400000|2020-11-18 06:36:40|4484.8|4446.8|4486.63|4448.63|4486.63|4448.63|4484.8|4446.8|10
1605681410000|2020-11-18 06:36:50|4486.98|4448.98|4490.37|4452.37|4490.37|4452.37|4486.98|4448.98|10
1605681420000|2020-11-18 06:37:00|4490.79|4452.79|4491.88|4453.88|4491.93|4453.93|4490.79|4452.79|10
1605681430000|2020-11-18 06:37:10|4492.09|4454.09|4492.59|4454.59|4492.75|4454.75|4492.02|4454.02|9
1605681440000|2020-11-18 06:37:20|4492.49|4454.49|4492.56|4454.56|4492.58|4454.58|4492.05|4454.05|10
1605681450000|2020-11-18 06:37:30|4492.55|4454.55|4493.4|4455.4|4493.85|4455.85|4492.38|4454.38|10
1605681460000|2020-11-18 06:37:40|4493.84|4455.84|4494.64|4456.64|4494.83|4456.83|4493.78|4455.78|10
1605681470000|2020-11-18 06:37:50|4495.13|4457.13|4495.16|4457.16|4495.31|4457.31|4494.95|4456.95|10
1605681480000|2020-11-18 06:38:00|4495.24|4457.24|4495.06|4457.06|4495.85|4457.85|4495.06|4457.06|10
1605681490000|2020-11-18 06:38:10|4495.07|4457.07|4492.99|4454.99|4495.07|4457.07|4492.99|4454.99|10
1605681500000|2020-11-18 06:38:20|4492.95|4454.95|4492.82|4454.82|4492.99|4454.99|4492.62|4454.62|10
1605681510000|2020-11-18 06:38:30|4492.87|4454.87|4493.25|4455.25|4493.25|4455.25|4492.87|4454.87|10
1605681520000|2020-11-18 06:38:40|4492.99|4454.99|4493.15|4455.15|4493.34|4455.34|4492.99|4454.99|9
1605681530000|2020-11-18 06:38:50|4493.18|4455.18|4493.79|4455.79|4493.83|4455.83|4493.18|4455.18|9
1605681540000|2020-11-18 06:39:00|4493.76|4455.76|4495.46|4457.46|4495.46|4457.46|4493.76|4455.76|10
1605681550000|2020-11-18 06:39:10|4495.59|4457.59|4496.44|4458.44|4496.44|4458.44|4495.59|4457.59|10
1605681560000|2020-11-18 06:39:20|4496.47|4458.47|4496.94|4458.94|4496.98|4458.98|4496.47|4458.47|10
1605681570000|2020-11-18 06:39:30|4497.2|4459.2|4496.75|4458.75|4497.2|4459.2|4496.63|4458.63|10
1605681580000|2020-11-18 06:39:40|4496.66|4458.66|4496.03|4458.03|4496.66|4458.66|4496.03|4458.03|10
1605681590000|2020-11-18 06:39:50|4495.82|4457.82|4495.12|4457.12|4495.88|4457.88|4495.12|4457.12|10
1605681600000|2020-11-18 06:40:00|4495|4457|4495.28|4457.28|4495.32|4457.32|4495|4457|10
1605681610000|2020-11-18 06:40:10|4495.24|4457.24|4493.73|4455.73|4495.26|4457.26|4493.62|4455.62|9
1605681620000|2020-11-18 06:40:20|4493.58|4455.58|4490.58|4452.58|4493.58|4455.58|4490.58|4452.58|10
1605681630000|2020-11-18 06:40:30|4490.4|4452.4|4489.18|4451.18|4490.4|4452.4|4489.18|4451.18|10
1605681640000|2020-11-18 06:40:40|4489.51|4451.51|4489.05|4451.05|4489.97|4451.97|4488.81|4450.81|10
1605681650000|2020-11-18 06:40:50|4488.78|4450.78|4485.45|4447.45|4488.78|4450.78|4485.45|4447.45|10
1605681660000|2020-11-18 06:41:00|4485|4447|4485.98|4447.98|4485.98|4447.98|4484.52|4446.52|10
1605681670000|2020-11-18 06:41:10|4486.01|4448.01|4485.8|4447.8|4487.2|4449.2|4485.8|4447.8|10
1605681680000|2020-11-18 06:41:20|4485.49|4447.49|4484.91|4446.91|4485.49|4447.49|4484.68|4446.68|9
1605681690000|2020-11-18 06:41:30|4484.78|4446.78|4485.38|4447.38|4485.38|4447.38|4484.51|4446.51|10
1605681700000|2020-11-18 06:41:40|4485.27|4447.27|4484.68|4446.68|4485.36|4447.36|4484.68|4446.68|10
1605681710000|2020-11-18 06:41:50|4484.52|4446.52|4485.53|4447.53|4485.8|4447.8|4484.52|4446.52|8
1605681720000|2020-11-18 06:42:00|4485.39|4447.39|4484.89|4446.89|4485.39|4447.39|4484.83|4446.83|10
1605681730000|2020-11-18 06:42:10|4485.16|4447.16|4485.74|4447.74|4485.75|4447.75|4485.16|4447.16|10
1605681740000|2020-11-18 06:42:20|4485.61|4447.61|4485.63|4447.63|4486.33|4448.33|4485.61|4447.61|10
1605681750000|2020-11-18 06:42:30|4485.46|4447.46|4486.07|4448.07|4486.07|4448.07|4485.26|4447.26|10
1605681760000|2020-11-18 06:42:40|4485.96|4447.96|4486.01|4448.01|4486.02|4448.02|4485.64|4447.64|9
1605681770000|2020-11-18 06:42:50|4486.19|4448.19|4485.22|4447.22|4486.19|4448.19|4485.22|4447.22|10
1605681780000|2020-11-18 06:43:00|4485.24|4447.24|4484.77|4446.77|4485.4|4447.4|4484.77|4446.77|10
1605681790000|2020-11-18 06:43:10|4484.81|4446.81|4484.43|4446.43|4484.81|4446.81|4484.41|4446.41|10
1605681800000|2020-11-18 06:43:20|4484.18|4446.18|4482.7|4444.7|4484.18|4446.18|4482.7|4444.7|10
1605681810000|2020-11-18 06:43:30|4482.66|4444.66|4481.91|4443.91|4482.66|4444.66|4481.91|4443.91|10
1605681820000|2020-11-18 06:43:40|4481.88|4443.88|4481.94|4443.94|4481.99|4443.99|4481.38|4443.38|10
1605681830000|2020-11-18 06:43:50|4482.08|4444.08|4484.06|4446.06|4484.11|4446.11|4481.9|4443.9|10
1605681840000|2020-11-18 06:44:00|4484.29|4446.29|4488.49|4450.49|4488.49|4450.49|4484.29|4446.29|10
1605681850000|2020-11-18 06:44:10|4489.06|4451.06|4488.7|4450.7|4489.15|4451.15|4488.54|4450.54|10
1605681860000|2020-11-18 06:44:20|4488.69|4450.69|4489.19|4451.19|4489.19|4451.19|4488.52|4450.52|10
1605681870000|2020-11-18 06:44:30|4489.53|4451.53|4491.4|4453.4|4491.68|4453.68|4489.53|4451.53|10
1605681880000|2020-11-18 06:44:40|4491|4453|4490.71|4452.71|4491|4453|4490.56|4452.56|10
1605681890000|2020-11-18 06:44:50|4490.98|4452.98|4491.47|4453.47|4491.53|4453.53|4490.92|4452.92|10
1605681900000|2020-11-18 06:45:00|4491.35|4453.35|4491.4|4453.4|4491.61|4453.61|4491.3|4453.3|10
1605681910000|2020-11-18 06:45:10|4491.42|4453.42|4490.84|4452.84|4491.46|4453.46|4490.84|4452.84|9
1605681920000|2020-11-18 06:45:20|4491.03|4453.03|4491.75|4453.75|4491.75|4453.75|4490.5|4452.5|8
1605681930000|2020-11-18 06:45:30|4491.79|4453.79|4492.42|4454.42|4492.42|4454.42|4491.77|4453.77|10
1605681940000|2020-11-18 06:45:40|4492.7|4454.7|4493.69|4455.69|4493.69|4455.69|4492.7|4454.7|10
1605681950000|2020-11-18 06:45:50|4494.02|4456.02|4495.28|4457.28|4495.28|4457.28|4494.02|4456.02|10
1605681960000|2020-11-18 06:46:00|4495.59|4457.59|4495.61|4457.61|4495.61|4457.61|4495.49|4457.49|9
1605681970000|2020-11-18 06:46:10|4495.67|4457.67|4495.76|4457.76|4496.01|4458.01|4495.65|4457.65|10
1605681980000|2020-11-18 06:46:20|4495.8|4457.8|4496.96|4458.96|4496.96|4458.96|4495.8|4457.8|10
1605681990000|2020-11-18 06:46:30|4496.71|4458.71|4497.41|4459.41|4497.41|4459.41|4496.71|4458.71|10
1605682000000|2020-11-18 06:46:40|4497.43|4459.43|4498.76|4460.76|4498.91|4460.91|4497.43|4459.43|10
1605682010000|2020-11-18 06:46:50|4498.67|4460.67|4496.65|4458.65|4498.67|4460.67|4496.65|4458.65|10
1605682020000|2020-11-18 06:47:00|4496.7|4458.7|4497.48|4459.48|4497.48|4459.48|4496.68|4458.68|10
1605682030000|2020-11-18 06:47:10|4497.64|4459.64|4498.36|4460.36|4498.36|4460.36|4497.64|4459.64|10
1605682040000|2020-11-18 06:47:20|4497.99|4459.99|4495.76|4457.76|4497.99|4459.99|4495.76|4457.76|10
1605682050000|2020-11-18 06:47:30|4495.75|4457.75|4495.35|4457.35|4495.82|4457.82|4495.34|4457.34|10
1605682060000|2020-11-18 06:47:40|4495.29|4457.29|4495.5|4457.5|4495.66|4457.66|4495.29|4457.29|9
1605682070000|2020-11-18 06:47:50|4495.45|4457.45|4495.15|4457.15|4495.46|4457.46|4495.15|4457.15|10
1605682080000|2020-11-18 06:48:00|4495.1|4457.1|4494.08|4456.08|4495.23|4457.23|4494.08|4456.08|10
1605682090000|2020-11-18 06:48:10|4493.7|4455.7|4491.55|4453.55|4493.7|4455.7|4491.5|4453.5|10
1605682100000|2020-11-18 06:48:20|4491.58|4453.58|4490.37|4452.37|4491.58|4453.58|4490.32|4452.32|9
1605682110000|2020-11-18 06:48:30|4490.19|4452.19|4489.82|4451.82|4490.45|4452.45|4489.82|4451.82|10
1605682120000|2020-11-18 06:48:40|4489.73|4451.73|4489.42|4451.42|4489.92|4451.92|4489.42|4451.42|10
1605682130000|2020-11-18 06:48:50|4489.41|4451.41|4488.24|4450.24|4489.41|4451.41|4488.24|4450.24|9
1605682140000|2020-11-18 06:49:00|4487.99|4449.99|4486.05|4448.05|4487.99|4449.99|4486.05|4448.05|10
1605682150000|2020-11-18 06:49:10|4485.96|4447.96|4484.1|4446.1|4485.96|4447.96|4484.04|4446.04|10
1605682160000|2020-11-18 06:49:20|4484.05|4446.05|4482.75|4444.75|4484.05|4446.05|4482.68|4444.68|10
1605682170000|2020-11-18 06:49:30|4482.76|4444.76|4480.79|4442.79|4482.76|4444.76|4480.79|4442.79|10
1605682180000|2020-11-18 06:49:40|4480.75|4442.75|4477.09|4439.09|4480.75|4442.75|4477.09|4439.09|10
1605682190000|2020-11-18 06:49:50|4477.01|4439.01|4476.23|4438.23|4477.65|4439.65|4476.23|4438.23|10
1605682200000|2020-11-18 06:50:00|4475.97|4437.97|4475.96|4437.96|4476.09|4438.09|4475.55|4437.55|10
1605682210000|2020-11-18 06:50:10|4475.93|4437.93|4477.17|4439.17|4477.17|4439.17|4475.93|4437.93|10
1605682220000|2020-11-18 06:50:20|4477.4|4439.4|4477.89|4439.89|4478.42|4440.42|4477.39|4439.39|10
1605682230000|2020-11-18 06:50:30|4477.81|4439.81|4478.41|4440.41|4478.41|4440.41|4477.81|4439.81|9
1605682240000|2020-11-18 06:50:40|4478.5|4440.5|4478.8|4440.8|4479.26|4441.26|4478.5|4440.5|10
1605682250000|2020-11-18 06:50:50|4478.85|4440.85|4478.75|4440.75|4479.06|4441.06|4478.59|4440.59|10
1605682260000|2020-11-18 06:51:00|4478.88|4440.88|4481.15|4443.15|4481.15|4443.15|4478.88|4440.88|10
1605682270000|2020-11-18 06:51:10|4480.93|4442.93|4482.12|4444.12|4482.12|4444.12|4480.93|4442.93|10
1605682280000|2020-11-18 06:51:20|4481.97|4443.97|4484.15|4446.15|4484.15|4446.15|4481.97|4443.97|10
1605682290000|2020-11-18 06:51:30|4484.01|4446.01|4484.75|4446.75|4484.75|4446.75|4483.79|4445.79|10
1605682300000|2020-11-18 06:51:40|4484.59|4446.59|4485.09|4447.09|4485.32|4447.32|4484.59|4446.59|10
1605682310000|2020-11-18 06:51:50|4484.88|4446.88|4484.3|4446.3|4484.93|4446.93|4484.3|4446.3|10
1605682320000|2020-11-18 06:52:00|4484.32|4446.32|4484.57|4446.57|4484.57|4446.57|4484.31|4446.31|10
1605682330000|2020-11-18 06:52:10|4484.62|4446.62|4484.89|4446.89|4484.89|4446.89|4484.58|4446.58|10
1605682340000|2020-11-18 06:52:20|4484.82|4446.82|4485.47|4447.47|4485.47|4447.47|4484.82|4446.82|9
1605682350000|2020-11-18 06:52:30|4485.44|4447.44|4485.64|4447.64|4485.69|4447.69|4485.42|4447.42|9
1605682360000|2020-11-18 06:52:40|4485.68|4447.68|4486.89|4448.89|4486.89|4448.89|4485.56|4447.56|10
1605682370000|2020-11-18 06:52:50|4487.07|4449.07|4488.23|4450.23|4488.35|4450.35|4487.07|4449.07|10
1605682380000|2020-11-18 06:53:00|4488.3|4450.3|4488.79|4450.79|4488.79|4450.79|4488.3|4450.3|10
1605682390000|2020-11-18 06:53:10|4488.81|4450.81|4487.84|4449.84|4488.9|4450.9|4487.84|4449.84|10
1605682400000|2020-11-18 06:53:20|4487.62|4449.62|4485.69|4447.69|4487.62|4449.62|4485.69|4447.69|9
1605682410000|2020-11-18 06:53:30|4485.55|4447.55|4484.6|4446.6|4485.79|4447.79|4484.6|4446.6|9
1605682420000|2020-11-18 06:53:40|4484.39|4446.39|4483.33|4445.33|4484.39|4446.39|4483.33|4445.33|9
1605682430000|2020-11-18 06:53:50|4482.9|4444.9|4482.2|4444.2|4482.9|4444.9|4482.04|4444.04|10
1605682440000|2020-11-18 06:54:00|4482.17|4444.17|4482.67|4444.67|4483.21|4445.21|4482.17|4444.17|10
1605682450000|2020-11-18 06:54:10|4482.85|4444.85|4482.34|4444.34|4482.89|4444.89|4482.15|4444.15|10
1605682460000|2020-11-18 06:54:20|4482.38|4444.38|4482.59|4444.59|4482.6|4444.6|4482.37|4444.37|10
1605682470000|2020-11-18 06:54:30|4482.82|4444.82|4483.14|4445.14|4483.16|4445.16|4482.61|4444.61|10
1605682480000|2020-11-18 06:54:40|4483.13|4445.13|4483.49|4445.49|4483.53|4445.53|4483.13|4445.13|8
1605682490000|2020-11-18 06:54:50|4483.35|4445.35|4483.33|4445.33|4483.35|4445.35|4483.23|4445.23|8
1605682500000|2020-11-18 06:55:00|4483.12|4445.12|4482.22|4444.22|4483.12|4445.12|4482.22|4444.22|10
1605682510000|2020-11-18 06:55:10|4482.02|4444.02|4481.94|4443.94|4482.25|4444.25|4481.94|4443.94|9
1605682520000|2020-11-18 06:55:20|4481.88|4443.88|4481.74|4443.74|4481.89|4443.89|4481.63|4443.63|10
1605682530000|2020-11-18 06:55:30|4481.71|4443.71|4481.82|4443.82|4481.99|4443.99|4481.5|4443.5|9
1605682540000|2020-11-18 06:55:40|4481.81|4443.81|4481.51|4443.51|4481.81|4443.81|4481.51|4443.51|9
1605682550000|2020-11-18 06:55:50|4481.64|4443.64|4481.73|4443.73|4481.97|4443.97|4481.64|4443.64|9
1605682560000|2020-11-18 06:56:00|4481.75|4443.75|4481.17|4443.17|4481.75|4443.75|4481.13|4443.13|10
1605682570000|2020-11-18 06:56:10|4481.14|4443.14|4481.08|4443.08|4481.14|4443.14|4481.08|4443.08|9
1605682580000|2020-11-18 06:56:20|4481.1|4443.1|4479.69|4441.69|4481.11|4443.11|4479.59|4441.59|10
1605682590000|2020-11-18 06:56:30|4479.67|4441.67|4478.72|4440.72|4479.67|4441.67|4478.7|4440.7|10
1605682600000|2020-11-18 06:56:40|4478.74|4440.74|4478.27|4440.27|4478.76|4440.76|4478.27|4440.27|10
1605682610000|2020-11-18 06:56:50|4478.28|4440.28|4477.13|4439.13|4478.28|4440.28|4477.13|4439.13|10
1605682620000|2020-11-18 06:57:00|4476.79|4438.79|4477.38|4439.38|4477.38|4439.38|4476.77|4438.77|10
1605682630000|2020-11-18 06:57:10|4477.67|4439.67|4478.49|4440.49|4478.65|4440.65|4477.67|4439.67|9
1605682640000|2020-11-18 06:57:20|4478.43|4440.43|4478.39|4440.39|4478.45|4440.45|4478.32|4440.32|9
1605682650000|2020-11-18 06:57:30|4478.32|4440.32|4477.79|4439.79|4478.32|4440.32|4477.7|4439.7|10
1605682660000|2020-11-18 06:57:40|4477.66|4439.66|4477.14|4439.14|4477.77|4439.77|4477.14|4439.14|8
1605682670000|2020-11-18 06:57:50|4476.93|4438.93|4476.57|4438.57|4477.05|4439.05|4476.57|4438.57|9
1605682680000|2020-11-18 06:58:00|4476.5|4438.5|4475.05|4437.05|4476.5|4438.5|4475.05|4437.05|10
1605682690000|2020-11-18 06:58:10|4474.86|4436.86|4474.92|4436.92|4474.92|4436.92|4474.23|4436.23|10
1605682700000|2020-11-18 06:58:20|4474.79|4436.79|4473.23|4435.23|4474.79|4436.79|4473.23|4435.23|9
1605682710000|2020-11-18 06:58:30|4473.11|4435.11|4472.15|4434.15|4473.11|4435.11|4471.56|4433.56|10
1605682720000|2020-11-18 06:58:40|4472.31|4434.31|4472.2|4434.2|4472.32|4434.32|4472.01|4434.01|9
1605682730000|2020-11-18 06:58:50|4472.29|4434.29|4471.17|4433.17|4472.29|4434.29|4470.97|4432.97|10
1605682740000|2020-11-18 06:59:00|4471.56|4433.56|4471.03|4433.03|4471.57|4433.57|4471.03|4433.03|10
1605682750000|2020-11-18 06:59:10|4470.96|4432.96|4472.26|4434.26|4472.26|4434.26|4470.95|4432.95|9
1605682760000|2020-11-18 06:59:20|4472.3|4434.3|4473.03|4435.03|4473.03|4435.03|4472.28|4434.28|9
1605682770000|2020-11-18 06:59:30|4473.21|4435.21|4474.89|4436.89|4474.89|4436.89|4473.21|4435.21|10
1605682780000|2020-11-18 06:59:40|4474.91|4436.91|4475.39|4437.39|4475.54|4437.54|4474.91|4436.91|7
1605682790000|2020-11-18 06:59:50|4475.52|4437.52|4475.95|4437.95|4476.03|4438.03|4475.44|4437.44|10
1605682800000|2020-11-18 07:00:00|4476.01|4438.01|4474.04|4436.04|4476.12|4438.12|4474.04|4436.04|10
1605682810000|2020-11-18 07:00:10|4473.82|4435.82|4470.56|4432.56|4473.82|4435.82|4470.56|4432.56|10
1605682820000|2020-11-18 07:00:20|4470.32|4432.32|4469.35|4431.35|4470.37|4432.37|4469.04|4431.04|10
1605682830000|2020-11-18 07:00:30|4469.39|4431.39|4468.75|4430.75|4469.39|4431.39|4468.47|4430.47|10
1605682840000|2020-11-18 07:00:40|4468.91|4430.91|4469.54|4431.54|4469.54|4431.54|4468.87|4430.87|10
1605682850000|2020-11-18 07:00:50|4469.62|4431.62|4467.46|4429.46|4469.62|4431.62|4467.46|4429.46|10
1605682860000|2020-11-18 07:01:00|4467.31|4429.31|4467.38|4429.38|4467.54|4429.54|4466.41|4428.41|10
1605682870000|2020-11-18 07:01:10|4467.67|4429.67|4469.38|4431.38|4469.38|4431.38|4467.67|4429.67|10
1605682880000|2020-11-18 07:01:20|4469.52|4431.52|4469.44|4431.44|4470.47|4432.47|4469.44|4431.44|9
1605682890000|2020-11-18 07:01:30|4469.2|4431.2|4469.8|4431.8|4469.81|4431.81|4469.2|4431.2|7
1605682900000|2020-11-18 07:01:40|4469.85|4431.85|4469.31|4431.31|4469.85|4431.85|4469.3|4431.3|10
1605682910000|2020-11-18 07:01:50|4469.23|4431.23|4470.88|4432.88|4470.88|4432.88|4469.23|4431.23|9
1605682920000|2020-11-18 07:02:00|4470.93|4432.93|4475.69|4437.69|4475.69|4437.69|4470.93|4432.93|10
1605682930000|2020-11-18 07:02:10|4475.61|4437.61|4477.16|4439.16|4477.16|4439.16|4475.61|4437.61|10
1605682940000|2020-11-18 07:02:20|4477.43|4439.43|4476.81|4438.81|4477.61|4439.61|4476.81|4438.81|9
1605682950000|2020-11-18 07:02:30|4476.74|4438.74|4476.73|4438.73|4476.92|4438.92|4476.57|4438.57|9
1605682960000|2020-11-18 07:02:40|4476.88|4438.88|4476.04|4438.04|4476.88|4438.88|4476.04|4438.04|10
1605682970000|2020-11-18 07:02:50|4476.05|4438.05|4477.09|4439.09|4477.09|4439.09|4476.05|4438.05|10
1605682980000|2020-11-18 07:03:00|4477.22|4439.22|4476.6|4438.6|4477.38|4439.38|4476.57|4438.57|9
1605682990000|2020-11-18 07:03:10|4476.51|4438.51|4475.54|4437.54|4476.51|4438.51|4475.54|4437.54|9
1605683000000|2020-11-18 07:03:20|4475.51|4437.51|4475.03|4437.03|4475.56|4437.56|4474.91|4436.91|10
1605683010000|2020-11-18 07:03:30|4474.92|4436.92|4475.11|4437.11|4475.11|4437.11|4474.65|4436.65|9
1605683020000|2020-11-18 07:03:40|4475.31|4437.31|4475.18|4437.18|4475.52|4437.52|4475.18|4437.18|10
1605683030000|2020-11-18 07:03:50|4475.2|4437.2|4472.77|4434.77|4475.2|4437.2|4472.77|4434.77|10
1605683040000|2020-11-18 07:04:00|4472.73|4434.73|4472.61|4434.61|4473.05|4435.05|4472.5|4434.5|10
1605683050000|2020-11-18 07:04:10|4472.54|4434.54|4472.3|4434.3|4472.54|4434.54|4472.16|4434.16|9
1605683060000|2020-11-18 07:04:20|4472.28|4434.28|4471.25|4433.25|4472.28|4434.28|4471.25|4433.25|9
1605683070000|2020-11-18 07:04:30|4471.24|4433.24|4471.38|4433.38|4471.38|4433.38|4471.15|4433.15|9
1605683080000|2020-11-18 07:04:40|4471.33|4433.33|4472.08|4434.08|4472.08|4434.08|4471.33|4433.33|10
1605683090000|2020-11-18 07:04:50|4472.11|4434.11|4471.78|4433.78|4472.11|4434.11|4471.76|4433.76|9
1605683100000|2020-11-18 07:05:00|4471.75|4433.75|4471.11|4433.11|4471.75|4433.75|4471.11|4433.11|9
1605683110000|2020-11-18 07:05:10|4471.01|4433.01|4470.72|4432.72|4471.12|4433.12|4470.71|4432.71|9
1605683120000|2020-11-18 07:05:20|4470.58|4432.58|4470.99|4432.99|4471.21|4433.21|4470.58|4432.58|10
1605683130000|2020-11-18 07:05:30|4471.04|4433.04|4471.03|4433.03|4471.25|4433.25|4470.89|4432.89|10
1605683140000|2020-11-18 07:05:40|4471.13|4433.13|4471.43|4433.43|4471.86|4433.86|4471.13|4433.13|9
1605683150000|2020-11-18 07:05:50|4471.37|4433.37|4470.68|4432.68|4471.38|4433.38|4470.44|4432.44|10
1605683160000|2020-11-18 07:06:00|4470.57|4432.57|4470.27|4432.27|4470.57|4432.57|4469.97|4431.97|10
1605683170000|2020-11-18 07:06:10|4470.29|4432.29|4469.28|4431.28|4470.29|4432.29|4469.28|4431.28|10
1605683180000|2020-11-18 07:06:20|4469.2|4431.2|4468.55|4430.55|4469.2|4431.2|4468.55|4430.55|9
1605683190000|2020-11-18 07:06:30|4468.56|4430.56|4468.39|4430.39|4468.76|4430.76|4468.39|4430.39|9
1605683200000|2020-11-18 07:06:40|4468.34|4430.34|4468.21|4430.21|4468.38|4430.38|4468.21|4430.21|10
1605683210000|2020-11-18 07:06:50|4468.1|4430.1|4467.86|4429.86|4468.1|4430.1|4467.72|4429.72|9
1605683220000|2020-11-18 07:07:00|4467.81|4429.81|4468.17|4430.17|4468.26|4430.26|4467.8|4429.8|10
1605683230000|2020-11-18 07:07:10|4468.12|4430.12|4468.81|4430.81|4468.81|4430.81|4468.05|4430.05|10
1605683240000|2020-11-18 07:07:20|4468.79|4430.79|4468.51|4430.51|4468.85|4430.85|4468.51|4430.51|10
1605683250000|2020-11-18 07:07:30|4468.54|4430.54|4468.64|4430.64|4468.7|4430.7|4468.5|4430.5|9
1605683260000|2020-11-18 07:07:40|4468.79|4430.79|4467.96|4429.96|4468.82|4430.82|4467.96|4429.96|10
1605683270000|2020-11-18 07:07:50|4467.86|4429.86|4466.93|4428.93|4467.86|4429.86|4466.93|4428.93|8
1605683280000|2020-11-18 07:08:00|4466.62|4428.62|4465.52|4427.52|4466.62|4428.62|4465.52|4427.52|10
1605683290000|2020-11-18 07:08:10|4465.76|4427.76|4465.53|4427.53|4465.93|4427.93|4465.53|4427.53|10
1605683300000|2020-11-18 07:08:20|4465.55|4427.55|4464.99|4426.99|4465.62|4427.62|4464.99|4426.99|10
1605683310000|2020-11-18 07:08:30|4464.76|4426.76|4464.83|4426.83|4464.83|4426.83|4464.57|4426.57|10
1605683320000|2020-11-18 07:08:40|4465.01|4427.01|4464.38|4426.38|4465.01|4427.01|4464.23|4426.23|8
1605683330000|2020-11-18 07:08:50|4464.45|4426.45|4462.1|4424.1|4464.48|4426.48|4462.1|4424.1|10
1605683340000|2020-11-18 07:09:00|4461.86|4423.86|4460.26|4422.26|4461.86|4423.86|4459.97|4421.97|10
1605683350000|2020-11-18 07:09:10|4460.3|4422.3|4459.88|4421.88|4460.3|4422.3|4459.88|4421.88|10
1605683360000|2020-11-18 07:09:20|4459.9|4421.9|4460.03|4422.03|4460.03|4422.03|4459.13|4421.13|9
1605683370000|2020-11-18 07:09:30|4459.94|4421.94|4461.09|4423.09|4461.09|4423.09|4459.92|4421.92|10
1605683380000|2020-11-18 07:09:40|4461.65|4423.65|4461.52|4423.52|4462.56|4424.56|4461.52|4423.52|10
1605683390000|2020-11-18 07:09:50|4460.9|4422.9|4459.14|4421.14|4460.9|4422.9|4459.02|4421.02|10
1605683400000|2020-11-18 07:10:00|4459.12|4421.12|4460.42|4422.42|4460.42|4422.42|4459.12|4421.12|10
1605683410000|2020-11-18 07:10:10|4460.5|4422.5|4459.14|4421.14|4460.6|4422.6|4459.14|4421.14|8
1605683420000|2020-11-18 07:10:20|4458.5|4420.5|4458.35|4420.35|4458.5|4420.5|4457.98|4419.98|10
1605683430000|2020-11-18 07:10:30|4458.22|4420.22|4456.58|4418.58|4458.6|4420.6|4456.58|4418.58|10
1605683440000|2020-11-18 07:10:40|4455.52|4417.52|4452.01|4414.01|4455.52|4417.52|4452.01|4414.01|10
1605683450000|2020-11-18 07:10:50|4452.15|4414.15|4451.01|4413.01|4452.76|4414.76|4451.01|4413.01|9
1605683460000|2020-11-18 07:11:00|4450.43|4412.43|4449.26|4411.26|4450.43|4412.43|4448.97|4410.97|10
1605683470000|2020-11-18 07:11:10|4449.09|4411.09|4449.22|4411.22|4449.22|4411.22|4448.64|4410.64|9
1605683480000|2020-11-18 07:11:20|4449.27|4411.27|4448.79|4410.79|4449.27|4411.27|4448.46|4410.46|10
1605683490000|2020-11-18 07:11:30|4449.03|4411.03|4451.41|4413.41|4451.41|4413.41|4449.03|4411.03|10
1605683500000|2020-11-18 07:11:40|4451.39|4413.39|4452.09|4414.09|4452.27|4414.27|4451.39|4413.39|9
1605683510000|2020-11-18 07:11:50|4451.98|4413.98|4452.76|4414.76|4452.76|4414.76|4451.98|4413.98|9
1605683520000|2020-11-18 07:12:00|4453.09|4415.09|4454.7|4416.7|4454.7|4416.7|4452.85|4414.85|10
1605683530000|2020-11-18 07:12:10|4454.88|4416.88|4455.05|4417.05|4455.09|4417.09|4454.71|4416.71|10
1605683540000|2020-11-18 07:12:20|4455.08|4417.08|4456.09|4418.09|4456.09|4418.09|4455.08|4417.08|10
1605683550000|2020-11-18 07:12:30|4455.99|4417.99|4455.72|4417.72|4455.99|4417.99|4455.42|4417.42|10
1605683560000|2020-11-18 07:12:40|4456.32|4418.32|4458.96|4420.96|4458.96|4420.96|4456.32|4418.32|10
1605683570000|2020-11-18 07:12:50|4459.15|4421.15|4461.86|4423.86|4461.86|4423.86|4459.15|4421.15|10
1605683580000|2020-11-18 07:13:00|4462.49|4424.49|4464.12|4426.12|4464.17|4426.17|4462.49|4424.49|10
1605683590000|2020-11-18 07:13:10|4463.96|4425.96|4465.95|4427.95|4465.99|4427.99|4463.96|4425.96|10
1605683600000|2020-11-18 07:13:20|4465.64|4427.64|4466.89|4428.89|4466.89|4428.89|4465.64|4427.64|10
1605683610000|2020-11-18 07:13:30|4467.18|4429.18|4469.81|4431.81|4469.81|4431.81|4467.1|4429.1|9
1605683620000|2020-11-18 07:13:40|4469.65|4431.65|4469.66|4431.66|4469.77|4431.77|4469.27|4431.27|10
1605683630000|2020-11-18 07:13:50|4469.63|4431.63|4470.66|4432.66|4470.66|4432.66|4469.63|4431.63|9
1605683640000|2020-11-18 07:14:00|4470.75|4432.75|4471.8|4433.8|4471.82|4433.82|4470.72|4432.72|9
1605683650000|2020-11-18 07:14:10|4471.84|4433.84|4472.78|4434.78|4472.82|4434.82|4471.84|4433.84|8
1605683660000|2020-11-18 07:14:20|4472.95|4434.95|4473.82|4435.82|4473.82|4435.82|4472.72|4434.72|10
1605683670000|2020-11-18 07:14:30|4473.63|4435.63|4476.37|4438.37|4476.37|4438.37|4473.63|4435.63|10
1605683680000|2020-11-18 07:14:40|4476.31|4438.31|4476.23|4438.23|4476.73|4438.73|4476.23|4438.23|9
1605683690000|2020-11-18 07:14:50|4476.13|4438.13|4475.8|4437.8|4476.32|4438.32|4475.54|4437.54|10
1605683700000|2020-11-18 07:15:00|4475.85|4437.85|4475.55|4437.55|4475.85|4437.85|4475.36|4437.36|10
1605683710000|2020-11-18 07:15:10|4475.76|4437.76|4478.37|4440.37|4478.37|4440.37|4475.73|4437.73|10
1605683720000|2020-11-18 07:15:20|4478.48|4440.48|4480.86|4442.86|4480.86|4442.86|4478.48|4440.48|10
1605683730000|2020-11-18 07:15:30|4480.95|4442.95|4481.48|4443.48|4481.48|4443.48|4480.78|4442.78|10
1605683740000|2020-11-18 07:15:40|4481.5|4443.5|4481.14|4443.14|4481.5|4443.5|4481.09|4443.09|10
1605683750000|2020-11-18 07:15:50|4481.07|4443.07|4482.69|4444.69|4482.69|4444.69|4481.03|4443.03|10
1605683760000|2020-11-18 07:16:00|4482.78|4444.78|4485.06|4447.06|4485.06|4447.06|4482.78|4444.78|9
1605683770000|2020-11-18 07:16:10|4485.19|4447.19|4485.01|4447.01|4485.22|4447.22|4484.84|4446.84|9
1605683780000|2020-11-18 07:16:20|4485.29|4447.29|4485.42|4447.42|4485.43|4447.43|4485.13|4447.13|9
1605683790000|2020-11-18 07:16:30|4485.33|4447.33|4483.2|4445.2|4485.36|4447.36|4483.2|4445.2|10
1605683800000|2020-11-18 07:16:40|4482.97|4444.97|4482.79|4444.79|4482.97|4444.97|4482.53|4444.53|10
1605683810000|2020-11-18 07:16:50|4482.83|4444.83|4484.2|4446.2|4484.2|4446.2|4482.83|4444.83|10
1605683820000|2020-11-18 07:17:00|4484|4446|4483.36|4445.36|4484|4446|4483.35|4445.35|10
1605683830000|2020-11-18 07:17:10|4483.18|4445.18|4482.68|4444.68|4483.18|4445.18|4482.61|4444.61|10
1605683840000|2020-11-18 07:17:20|4482.75|4444.75|4481.49|4443.49|4482.75|4444.75|4481.49|4443.49|10
1605683850000|2020-11-18 07:17:30|4481.51|4443.51|4482.54|4444.54|4482.54|4444.54|4481.51|4443.51|9
1605683860000|2020-11-18 07:17:40|4482.65|4444.65|4482.66|4444.66|4482.78|4444.78|4482.59|4444.59|10
1605683870000|2020-11-18 07:17:50|4482.58|4444.58|4483.13|4445.13|4483.14|4445.14|4482.4|4444.4|10
1605683880000|2020-11-18 07:18:00|4483.15|4445.15|4484|4446|4484|4446|4483.15|4445.15|10
1605683890000|2020-11-18 07:18:10|4484.07|4446.07|4484.93|4446.93|4484.93|4446.93|4484.07|4446.07|9
1605683900000|2020-11-18 07:18:20|4484.8|4446.8|4484.56|4446.56|4484.9|4446.9|4484.56|4446.56|10
1605683910000|2020-11-18 07:18:30|4484.68|4446.68|4484.45|4446.45|4484.68|4446.68|4484.13|4446.13|10
1605683920000|2020-11-18 07:18:40|4484.56|4446.56|4485.3|4447.3|4485.3|4447.3|4484.56|4446.56|10
1605683930000|2020-11-18 07:18:50|4485.39|4447.39|4485.24|4447.24|4485.55|4447.55|4485.19|4447.19|10
1605683940000|2020-11-18 07:19:00|4485.45|4447.45|4486.3|4448.3|4486.42|4448.42|4485.31|4447.31|10
1605683950000|2020-11-18 07:19:10|4486.27|4448.27|4486.39|4448.39|4486.39|4448.39|4485.9|4447.9|9
1605683960000|2020-11-18 07:19:20|4486.58|4448.58|4487.08|4449.08|4487.08|4449.08|4486.44|4448.44|10
1605683970000|2020-11-18 07:19:30|4486.94|4448.94|4487.18|4449.18|4487.27|4449.27|4486.75|4448.75|9
1605683980000|2020-11-18 07:19:40|4487.19|4449.19|4486.51|4448.51|4487.19|4449.19|4486.28|4448.28|10
1605683990000|2020-11-18 07:19:50|4486.75|4448.75|4486.8|4448.8|4487.23|4449.23|4486.62|4448.62|10
1605684000000|2020-11-18 07:20:00|4486.78|4448.78|4485.24|4447.24|4486.78|4448.78|4485.08|4447.08|10
1605684010000|2020-11-18 07:20:10|4485.39|4447.39|4485.07|4447.07|4486.15|4448.15|4485.06|4447.06|10
1605684020000|2020-11-18 07:20:20|4485.26|4447.26|4483.66|4445.66|4485.26|4447.26|4483.66|4445.66|10
1605684030000|2020-11-18 07:20:30|4483.24|4445.24|4482.94|4444.94|4483.3|4445.3|4482.63|4444.63|10
1605684040000|2020-11-18 07:20:40|4482.8|4444.8|4482.92|4444.92|4483.18|4445.18|4482.7|4444.7|10
1605684050000|2020-11-18 07:20:50|4482.97|4444.97|4482.57|4444.57|4482.97|4444.97|4482.46|4444.46|9
1605684060000|2020-11-18 07:21:00|4482.52|4444.52|4481.48|4443.48|4482.56|4444.56|4481.17|4443.17|10
1605684070000|2020-11-18 07:21:10|4481.4|4443.4|4481.33|4443.33|4481.71|4443.71|4481.33|4443.33|10
1605684080000|2020-11-18 07:21:20|4481.31|4443.31|4481.11|4443.11|4481.33|4443.33|4481.1|4443.1|9
1605684090000|2020-11-18 07:21:30|4481.21|4443.21|4481.28|4443.28|4481.28|4443.28|4480.82|4442.82|10
1605684100000|2020-11-18 07:21:40|4481.12|4443.12|4481.98|4443.98|4481.98|4443.98|4481.12|4443.12|10
1605684110000|2020-11-18 07:21:50|4481.99|4443.99|4482.49|4444.49|4482.49|4444.49|4481.99|4443.99|10
1605684120000|2020-11-18 07:22:00|4482.71|4444.71|4482.66|4444.66|4482.79|4444.79|4482.56|4444.56|10
1605684130000|2020-11-18 07:22:10|4482.76|4444.76|4482.71|4444.71|4483.11|4445.11|4482.71|4444.71|10
1605684140000|2020-11-18 07:22:20|4482.75|4444.75|4482.68|4444.68|4482.93|4444.93|4482.68|4444.68|10
1605684150000|2020-11-18 07:22:30|4482.53|4444.53|4482.18|4444.18|4482.74|4444.74|4482.17|4444.17|10
1605684160000|2020-11-18 07:22:40|4481.92|4443.92|4482.08|4444.08|4482.14|4444.14|4481.92|4443.92|8
1605684170000|2020-11-18 07:22:50|4482.12|4444.12|4480.68|4442.68|4482.12|4444.12|4480.68|4442.68|10
1605684180000|2020-11-18 07:23:00|4480.71|4442.71|4482.11|4444.11|4482.11|4444.11|4480.45|4442.45|10
1605684190000|2020-11-18 07:23:10|4482.16|4444.16|4482.37|4444.37|4482.47|4444.47|4482.12|4444.12|10
1605684200000|2020-11-18 07:23:20|4482.53|4444.53|4483.34|4445.34|4483.36|4445.36|4482.53|4444.53|10
1605684210000|2020-11-18 07:23:30|4483.23|4445.23|4483.22|4445.22|4483.68|4445.68|4483.22|4445.22|10
1605684220000|2020-11-18 07:23:40|4482.97|4444.97|4482.24|4444.24|4483.13|4445.13|4482.23|4444.23|10
1605684230000|2020-11-18 07:23:50|4482.09|4444.09|4479.93|4441.93|4482.09|4444.09|4479.93|4441.93|10
1605684240000|2020-11-18 07:24:00|4479.94|4441.94|4477.37|4439.37|4479.94|4441.94|4477.37|4439.37|10
1605684250000|2020-11-18 07:24:10|4477.28|4439.28|4476.07|4438.07|4477.32|4439.32|4475.95|4437.95|10
1605684260000|2020-11-18 07:24:20|4475.65|4437.65|4475.68|4437.68|4476.07|4438.07|4475.6|4437.6|10
1605684270000|2020-11-18 07:24:30|4475.62|4437.62|4473.63|4435.63|4475.62|4437.62|4473.63|4435.63|9
1605684280000|2020-11-18 07:24:40|4473.55|4435.55|4473.15|4435.15|4473.61|4435.61|4473.15|4435.15|10
1605684290000|2020-11-18 07:24:50|4473.08|4435.08|4471.59|4433.59|4473.08|4435.08|4471.59|4433.59|10
1605684300000|2020-11-18 07:25:00|4471.53|4433.53|4470.8|4432.8|4471.66|4433.66|4470.8|4432.8|10
1605684310000|2020-11-18 07:25:10|4470.51|4432.51|4470.44|4432.44|4470.6|4432.6|4470.06|4432.06|10
1605684320000|2020-11-18 07:25:20|4470.62|4432.62|4472.5|4434.5|4472.58|4434.58|4470.45|4432.45|10
1605684330000|2020-11-18 07:25:30|4472.64|4434.64|4471.68|4433.68|4472.64|4434.64|4471.68|4433.68|8
1605684340000|2020-11-18 07:25:40|4471.58|4433.58|4470.45|4432.45|4471.66|4433.66|4470.32|4432.32|9
1605684350000|2020-11-18 07:25:50|4470.63|4432.63|4471.47|4433.47|4471.47|4433.47|4470.63|4432.63|10
1605684360000|2020-11-18 07:26:00|4471.41|4433.41|4471.07|4433.07|4471.52|4433.52|4471.07|4433.07|10
1605684370000|2020-11-18 07:26:10|4470.89|4432.89|4470.17|4432.17|4470.89|4432.89|4470.17|4432.17|9
1605684380000|2020-11-18 07:26:20|4470.1|4432.1|4468.49|4430.49|4470.1|4432.1|4468.49|4430.49|10
1605684390000|2020-11-18 07:26:30|4468.38|4430.38|4468.34|4430.34|4468.52|4430.52|4467.77|4429.77|10
1605684400000|2020-11-18 07:26:40|4468.45|4430.45|4469.01|4431.01|4469.07|4431.07|4468.45|4430.45|9
1605684410000|2020-11-18 07:26:50|4468.85|4430.85|4468.23|4430.23|4468.85|4430.85|4468.23|4430.23|9
1605684420000|2020-11-18 07:27:00|4468.01|4430.01|4464.45|4426.45|4468.01|4430.01|4464.45|4426.45|10
1605684430000|2020-11-18 07:27:10|4464.7|4426.7|4463.95|4425.95|4465.12|4427.12|4463.95|4425.95|10
1605684440000|2020-11-18 07:27:20|4463.78|4425.78|4463.82|4425.82|4464.06|4426.06|4463.76|4425.76|10
1605684450000|2020-11-18 07:27:30|4463.88|4425.88|4463.96|4425.96|4463.99|4425.99|4463.86|4425.86|10
1605684460000|2020-11-18 07:27:40|4463.91|4425.91|4463.47|4425.47|4463.98|4425.98|4463.47|4425.47|10
1605684470000|2020-11-18 07:27:50|4463.39|4425.39|4463.79|4425.79|4463.88|4425.88|4463.35|4425.35|9
1605684480000|2020-11-18 07:28:00|4463.65|4425.65|4463.55|4425.55|4463.83|4425.83|4463.48|4425.48|10
1605684490000|2020-11-18 07:28:10|4463.53|4425.53|4462.56|4424.56|4463.73|4425.73|4462.56|4424.56|10
1605684500000|2020-11-18 07:28:20|4462.5|4424.5|4462.46|4424.46|4462.5|4424.5|4462.33|4424.33|9
1605684510000|2020-11-18 07:28:30|4462.41|4424.41|4461.88|4423.88|4462.47|4424.47|4461.73|4423.73|10
1605684520000|2020-11-18 07:28:40|4461.79|4423.79|4461.52|4423.52|4461.85|4423.85|4461.43|4423.43|10
1605684530000|2020-11-18 07:28:50|4461.36|4423.36|4462.02|4424.02|4462.1|4424.1|4461.28|4423.28|10
1605684540000|2020-11-18 07:29:00|4462.11|4424.11|4462.67|4424.67|4462.79|4424.79|4462.11|4424.11|10
1605684550000|2020-11-18 07:29:10|4462.64|4424.64|4462.89|4424.89|4462.94|4424.94|4462.45|4424.45|10
1605684560000|2020-11-18 07:29:20|4462.48|4424.48|4462.6|4424.6|4462.63|4424.63|4462.48|4424.48|9
1605684570000|2020-11-18 07:29:30|4462.66|4424.66|4463.26|4425.26|4463.26|4425.26|4462.66|4424.66|8
1605684580000|2020-11-18 07:29:40|4463.21|4425.21|4462.91|4424.91|4463.3|4425.3|4462.91|4424.91|10
1605684590000|2020-11-18 07:29:50|4462.92|4424.92|4462.15|4424.15|4462.92|4424.92|4462.15|4424.15|9
1605684600000|2020-11-18 07:30:00|4462.14|4424.14|4462.05|4424.05|4462.15|4424.15|4461.81|4423.81|9
1605684610000|2020-11-18 07:30:10|4462.02|4424.02|4462.66|4424.66|4462.66|4424.66|4462.02|4424.02|10
1605684620000|2020-11-18 07:30:20|4462.65|4424.65|4463.81|4425.81|4463.81|4425.81|4462.57|4424.57|10
1605684630000|2020-11-18 07:30:30|4463.87|4425.87|4465.17|4427.17|4465.46|4427.46|4463.87|4425.87|9
1605684640000|2020-11-18 07:30:40|4465.26|4427.26|4466.73|4428.73|4466.73|4428.73|4465.26|4427.26|9
1605684650000|2020-11-18 07:30:50|4466.79|4428.79|4467.5|4429.5|4467.5|4429.5|4466.79|4428.79|10
1605684660000|2020-11-18 07:31:00|4467.67|4429.67|4468.53|4430.53|4468.53|4430.53|4467.67|4429.67|10
1605684670000|2020-11-18 07:31:10|4468.54|4430.54|4468.99|4430.99|4469.19|4431.19|4468.54|4430.54|10
1605684680000|2020-11-18 07:31:20|4468.95|4430.95|4470.75|4432.75|4470.75|4432.75|4468.95|4430.95|10
1605684690000|2020-11-18 07:31:30|4471.44|4433.44|4473.68|4435.68|4473.68|4435.68|4471.44|4433.44|10
1605684700000|2020-11-18 07:31:40|4473.73|4435.73|4474.99|4436.99|4474.99|4436.99|4473.73|4435.73|10
1605684710000|2020-11-18 07:31:50|4474.97|4436.97|4474.17|4436.17|4475.04|4437.04|4474.17|4436.17|10
1605684720000|2020-11-18 07:32:00|4474.13|4436.13|4473.95|4435.95|4474.13|4436.13|4473.76|4435.76|10
1605684730000|2020-11-18 07:32:10|4473.93|4435.93|4474.37|4436.37|4474.37|4436.37|4473.92|4435.92|9
1605684740000|2020-11-18 07:32:20|4474.28|4436.28|4474.47|4436.47|4474.68|4436.68|4474.28|4436.28|8
1605684750000|2020-11-18 07:32:30|4474.45|4436.45|4474.84|4436.84|4474.89|4436.89|4474.43|4436.43|10
1605684760000|2020-11-18 07:32:40|4474.98|4436.98|4475.35|4437.35|4475.35|4437.35|4474.9|4436.9|8
1605684770000|2020-11-18 07:32:50|4475.32|4437.32|4475.5|4437.5|4475.55|4437.55|4475.19|4437.19|9
1605684780000|2020-11-18 07:33:00|4475.37|4437.37|4476.16|4438.16|4476.16|4438.16|4475.37|4437.37|10
1605684790000|2020-11-18 07:33:10|4476.1|4438.1|4476.59|4438.59|4476.59|4438.59|4476|4438|9
1605684800000|2020-11-18 07:33:20|4476.66|4438.66|4476.76|4438.76|4477.03|4439.03|4476.66|4438.66|9
1605684810000|2020-11-18 07:33:30|4476.79|4438.79|4477.01|4439.01|4477.1|4439.1|4476.74|4438.74|10
1605684820000|2020-11-18 07:33:40|4476.94|4438.94|4476.65|4438.65|4476.94|4438.94|4476.6|4438.6|8
1605684830000|2020-11-18 07:33:50|4476.22|4438.22|4474.43|4436.43|4476.22|4438.22|4474.43|4436.43|10
1605684840000|2020-11-18 07:34:00|4474.11|4436.11|4473.79|4435.79|4474.11|4436.11|4473.03|4435.03|10
1605684850000|2020-11-18 07:34:10|4473.86|4435.86|4474.79|4436.79|4474.79|4436.79|4473.78|4435.78|7
1605684860000|2020-11-18 07:34:20|4474.76|4436.76|4474.93|4436.93|4474.96|4436.96|4474.76|4436.76|10
1605684870000|2020-11-18 07:34:30|4475.01|4437.01|4475.05|4437.05|4475.09|4437.09|4474.77|4436.77|10
1605684880000|2020-11-18 07:34:40|4475.24|4437.24|4476.13|4438.13|4476.48|4438.48|4475.24|4437.24|10
1605684890000|2020-11-18 07:34:50|4475.98|4437.98|4476.09|4438.09|4476.17|4438.17|4475.85|4437.85|9
1605684900000|2020-11-18 07:35:00|4476.25|4438.25|4476.75|4438.75|4476.75|4438.75|4476.25|4438.25|9
1605684910000|2020-11-18 07:35:10|4476.74|4438.74|4476.72|4438.72|4476.76|4438.76|4476.53|4438.53|9
1605684920000|2020-11-18 07:35:20|4476.58|4438.58|4478.01|4440.01|4478.01|4440.01|4476.58|4438.58|7
1605684930000|2020-11-18 07:35:30|4478.31|4440.31|4478.45|4440.45|4478.45|4440.45|4478.23|4440.23|10
1605684940000|2020-11-18 07:35:40|4478.33|4440.33|4478.45|4440.45|4478.45|4440.45|4478.25|4440.25|9
1605684950000|2020-11-18 07:35:50|4478.71|4440.71|4479.41|4441.41|4479.45|4441.45|4478.71|4440.71|9
1605684960000|2020-11-18 07:36:00|4479.29|4441.29|4479.4|4441.4|4479.89|4441.89|4479.29|4441.29|10
1605684970000|2020-11-18 07:36:10|4479.36|4441.36|4478.84|4440.84|4479.36|4441.36|4478.82|4440.82|10
1605684980000|2020-11-18 07:36:20|4478.89|4440.89|4478.23|4440.23|4478.89|4440.89|4478.1|4440.1|9
1605684990000|2020-11-18 07:36:30|4478.12|4440.12|4477.42|4439.42|4478.12|4440.12|4477.42|4439.42|9
1605685000000|2020-11-18 07:36:40|4477.16|4439.16|4476.48|4438.48|4477.48|4439.48|4476.48|4438.48|10
1605685010000|2020-11-18 07:36:50|4476.02|4438.02|4475.61|4437.61|4476.18|4438.18|4475.61|4437.61|10
1605685020000|2020-11-18 07:37:00|4475.57|4437.57|4474.16|4436.16|4475.61|4437.61|4474.16|4436.16|10
1605685030000|2020-11-18 07:37:10|4474.09|4436.09|4474.46|4436.46|4474.54|4436.54|4474|4436|10
1605685040000|2020-11-18 07:37:20|4474.55|4436.55|4475.1|4437.1|4475.31|4437.31|4474.55|4436.55|10
1605685050000|2020-11-18 07:37:30|4474.98|4436.98|4474.66|4436.66|4475.05|4437.05|4474.66|4436.66|10
1605685060000|2020-11-18 07:37:40|4474.63|4436.63|4475.24|4437.24|4475.24|4437.24|4474.63|4436.63|10
1605685070000|2020-11-18 07:37:50|4475.13|4437.13|4474.53|4436.53|4475.25|4437.25|4474.53|4436.53|10
1605685080000|2020-11-18 07:38:00|4474.77|4436.77|4474.96|4436.96|4474.97|4436.97|4474.57|4436.57|10
1605685090000|2020-11-18 07:38:10|4475.21|4437.21|4475.79|4437.79|4475.79|4437.79|4475.21|4437.21|10
1605685100000|2020-11-18 07:38:20|4475.74|4437.74|4476.26|4438.26|4476.29|4438.29|4475.74|4437.74|10
1605685110000|2020-11-18 07:38:30|4476.22|4438.22|4476.21|4438.21|4476.35|4438.35|4476.2|4438.2|8
1605685120000|2020-11-18 07:38:40|4476.06|4438.06|4475.87|4437.87|4476.1|4438.1|4475.87|4437.87|7
1605685130000|2020-11-18 07:38:50|4476.02|4438.02|4475.78|4437.78|4476.02|4438.02|4475.74|4437.74|10
1605685140000|2020-11-18 07:39:00|4475.7|4437.7|4474.97|4436.97|4475.7|4437.7|4474.97|4436.97|10
1605685150000|2020-11-18 07:39:10|4474.78|4436.78|4473.23|4435.23|4474.78|4436.78|4472.98|4434.98|10
1605685160000|2020-11-18 07:39:20|4473.15|4435.15|4473.57|4435.57|4473.57|4435.57|4472.92|4434.92|10
1605685170000|2020-11-18 07:39:30|4473.56|4435.56|4473.71|4435.71|4473.84|4435.84|4473.56|4435.56|10
1605685180000|2020-11-18 07:39:40|4473.69|4435.69|4474.13|4436.13|4474.23|4436.23|4473.69|4435.69|9
1605685190000|2020-11-18 07:39:50|4473.97|4435.97|4473.68|4435.68|4474.11|4436.11|4473.61|4435.61|9
1605685200000|2020-11-18 07:40:00|4473.49|4435.49|4473.99|4435.99|4473.99|4435.99|4473.18|4435.18|10
1605685210000|2020-11-18 07:40:10|4473.74|4435.74|4473.89|4435.89|4474.16|4436.16|4473.74|4435.74|10
1605685220000|2020-11-18 07:40:20|4474.01|4436.01|4474.77|4436.77|4474.77|4436.77|4474.01|4436.01|10
1605685230000|2020-11-18 07:40:30|4474.5|4436.5|4475.21|4437.21|4475.27|4437.27|4474.5|4436.5|10
1605685240000|2020-11-18 07:40:40|4475.26|4437.26|4475.36|4437.36|4475.36|4437.36|4475.06|4437.06|10
1605685250000|2020-11-18 07:40:50|4475.5|4437.5|4476.38|4438.38|4476.38|4438.38|4475.26|4437.26|10
1605685260000|2020-11-18 07:41:00|4476.57|4438.57|4476.74|4438.74|4477.39|4439.39|4476.57|4438.57|10
1605685270000|2020-11-18 07:41:10|4476.71|4438.71|4476.85|4438.85|4476.9|4438.9|4476.57|4438.57|9
1605685280000|2020-11-18 07:41:20|4476.91|4438.91|4476.56|4438.56|4476.91|4438.91|4476.54|4438.54|9
1605685290000|2020-11-18 07:41:30|4476.42|4438.42|4476.65|4438.65|4476.7|4438.7|4476.42|4438.42|10
1605685300000|2020-11-18 07:41:40|4476.6|4438.6|4477|4439|4477|4439|4476.41|4438.41|10
1605685310000|2020-11-18 07:41:50|4476.79|4438.79|4476.24|4438.24|4476.79|4438.79|4476.22|4438.22|10
1605685320000|2020-11-18 07:42:00|4476.09|4438.09|4475.19|4437.19|4476.09|4438.09|4475.19|4437.19|10
1605685330000|2020-11-18 07:42:10|4475.18|4437.18|4475.86|4437.86|4475.86|4437.86|4475.18|4437.18|10
1605685340000|2020-11-18 07:42:20|4475.99|4437.99|4475.89|4437.89|4476.19|4438.19|4475.89|4437.89|8
1605685350000|2020-11-18 07:42:30|4475.92|4437.92|4475.87|4437.87|4476.2|4438.2|4475.85|4437.85|9
1605685360000|2020-11-18 07:42:40|4475.79|4437.79|4474.76|4436.76|4475.79|4437.79|4474.76|4436.76|10
1605685370000|2020-11-18 07:42:50|4474.62|4436.62|4473.88|4435.88|4474.62|4436.62|4473.88|4435.88|10
1605685380000|2020-11-18 07:43:00|4473.9|4435.9|4473.6|4435.6|4473.94|4435.94|4473.58|4435.58|10
1605685390000|2020-11-18 07:43:10|4473.59|4435.59|4473.91|4435.91|4473.91|4435.91|4473.54|4435.54|8
1605685400000|2020-11-18 07:43:20|4474.23|4436.23|4475.11|4437.11|4475.42|4437.42|4474.23|4436.23|10
1605685410000|2020-11-18 07:43:30|4474.97|4436.97|4473.71|4435.71|4475.06|4437.06|4473.71|4435.71|10
1605685420000|2020-11-18 07:43:40|4473.82|4435.82|4473.81|4435.81|4473.82|4435.82|4473.34|4435.34|10
1605685430000|2020-11-18 07:43:50|4474.23|4436.23|4475.92|4437.92|4475.92|4437.92|4474.23|4436.23|10
1605685440000|2020-11-18 07:44:00|4475.95|4437.95|4476.01|4438.01|4476.28|4438.28|4475.86|4437.86|10
1605685450000|2020-11-18 07:44:10|4475.92|4437.92|4475.62|4437.62|4475.98|4437.98|4475.62|4437.62|10
1605685460000|2020-11-18 07:44:20|4475.49|4437.49|4475.99|4437.99|4475.99|4437.99|4475.49|4437.49|10
1605685470000|2020-11-18 07:44:30|4475.95|4437.95|4476.17|4438.17|4476.41|4438.41|4475.95|4437.95|10
1605685480000|2020-11-18 07:44:40|4476.19|4438.19|4475.94|4437.94|4476.27|4438.27|4475.94|4437.94|10
1605685490000|2020-11-18 07:44:50|4475.99|4437.99|4476.39|4438.39|4476.39|4438.39|4475.99|4437.99|10
1605685500000|2020-11-18 07:45:00|4476.76|4438.76|4477.13|4439.13|4477.13|4439.13|4476.49|4438.49|10
1605685510000|2020-11-18 07:45:10|4477.08|4439.08|4477.14|4439.14|4477.14|4439.14|4476.95|4438.95|10
1605685520000|2020-11-18 07:45:20|4477.17|4439.17|4477.62|4439.62|4477.62|4439.62|4477.14|4439.14|9
1605685530000|2020-11-18 07:45:30|4477.84|4439.84|4477.98|4439.98|4477.98|4439.98|4477.6|4439.6|10
1605685540000|2020-11-18 07:45:40|4478.05|4440.05|4478.95|4440.95|4478.95|4440.95|4478.05|4440.05|9
1605685550000|2020-11-18 07:45:50|4479.06|4441.06|4479.51|4441.51|4479.6|4441.6|4479.06|4441.06|10
1605685560000|2020-11-18 07:46:00|4479.5|4441.5|4480.38|4442.38|4480.38|4442.38|4479.5|4441.5|10
1605685570000|2020-11-18 07:46:10|4480.51|4442.51|4480.9|4442.9|4481.01|4443.01|4480.5|4442.5|10
1605685580000|2020-11-18 07:46:20|4480.89|4442.89|4481.62|4443.62|4481.68|4443.68|4480.87|4442.87|9
1605685590000|2020-11-18 07:46:30|4482.35|4444.35|4483.33|4445.33|4483.39|4445.39|4482.35|4444.35|10
1605685600000|2020-11-18 07:46:40|4483.26|4445.26|4483.66|4445.66|4483.66|4445.66|4483.2|4445.2|9
1605685610000|2020-11-18 07:46:50|4483.8|4445.8|4484.35|4446.35|4484.5|4446.5|4483.8|4445.8|9
1605685620000|2020-11-18 07:47:00|4484.43|4446.43|4484.77|4446.77|4484.77|4446.77|4484.43|4446.43|10
1605685630000|2020-11-18 07:47:10|4484.74|4446.74|4485.98|4447.98|4485.98|4447.98|4484.68|4446.68|10
1605685640000|2020-11-18 07:47:20|4486.14|4448.14|4486.37|4448.37|4487.06|4449.06|4486.14|4448.14|10
1605685650000|2020-11-18 07:47:30|4486.2|4448.2|4485.58|4447.58|4486.2|4448.2|4485.49|4447.49|10
1605685660000|2020-11-18 07:47:40|4485.62|4447.62|4485.47|4447.47|4485.66|4447.66|4485.43|4447.43|9
1605685670000|2020-11-18 07:47:50|4485.82|4447.82|4485.81|4447.81|4485.9|4447.9|4485.49|4447.49|10
1605685680000|2020-11-18 07:48:00|4485.88|4447.88|4485.63|4447.63|4485.88|4447.88|4485.57|4447.57|10
1605685690000|2020-11-18 07:48:10|4485.53|4447.53|4486.2|4448.2|4486.2|4448.2|4485.53|4447.53|10
1605685700000|2020-11-18 07:48:20|4486.27|4448.27|4487.57|4449.57|4487.57|4449.57|4486.27|4448.27|9
1605685710000|2020-11-18 07:48:30|4487.45|4449.45|4487.52|4449.52|4487.52|4449.52|4487.34|4449.34|10
1605685720000|2020-11-18 07:48:40|4487.56|4449.56|4487.41|4449.41|4487.69|4449.69|4487.4|4449.4|10
1605685730000|2020-11-18 07:48:50|4487.32|4449.32|4488.05|4450.05|4488.05|4450.05|4486.92|4448.92|10
1605685740000|2020-11-18 07:49:00|4488.41|4450.41|4490.98|4452.98|4490.98|4452.98|4488.41|4450.41|10
1605685750000|2020-11-18 07:49:10|4491.05|4453.05|4493.75|4455.75|4493.75|4455.75|4491.05|4453.05|10
1605685760000|2020-11-18 07:49:20|4493.73|4455.73|4493.6|4455.6|4493.73|4455.73|4493.36|4455.36|9
1605685770000|2020-11-18 07:49:30|4493.61|4455.61|4494.77|4456.77|4494.77|4456.77|4493.61|4455.61|10
1605685780000|2020-11-18 07:49:40|4494.92|4456.92|4496.69|4458.69|4496.69|4458.69|4494.82|4456.82|10
1605685790000|2020-11-18 07:49:50|4497.04|4459.04|4497.91|4459.91|4497.91|4459.91|4497.04|4459.04|10
1605685800000|2020-11-18 07:50:00|4497.97|4459.97|4498.52|4460.52|4498.52|4460.52|4497.81|4459.81|10
1605685810000|2020-11-18 07:50:10|4498.69|4460.69|4499.49|4461.49|4499.65|4461.65|4498.69|4460.69|10
1605685820000|2020-11-18 07:50:20|4499.54|4461.54|4499.58|4461.58|4499.82|4461.82|4499.53|4461.53|10
1605685830000|2020-11-18 07:50:30|4499.47|4461.47|4497.46|4459.46|4499.47|4461.47|4497.46|4459.46|10
1605685840000|2020-11-18 07:50:40|4497.14|4459.14|4495.22|4457.22|4497.35|4459.35|4494.99|4456.99|10
1605685850000|2020-11-18 07:50:50|4495.08|4457.08|4496.53|4458.53|4496.53|4458.53|4494.97|4456.97|10
1605685860000|2020-11-18 07:51:00|4496.63|4458.63|4497.41|4459.41|4497.61|4459.61|4496.63|4458.63|10
1605685870000|2020-11-18 07:51:10|4497.4|4459.4|4497.04|4459.04|4497.76|4459.76|4497.04|4459.04|10
1605685880000|2020-11-18 07:51:20|4497|4459|4496.19|4458.19|4497|4459|4496.19|4458.19|9
1605685890000|2020-11-18 07:51:30|4496.14|4458.14|4496.53|4458.53|4496.53|4458.53|4495.97|4457.97|10
1605685900000|2020-11-18 07:51:40|4496.54|4458.54|4496.67|4458.67|4497.02|4459.02|4496.54|4458.54|9
1605685910000|2020-11-18 07:51:50|4496.56|4458.56|4496.24|4458.24|4496.56|4458.56|4496.21|4458.21|8
1605685920000|2020-11-18 07:52:00|4496.21|4458.21|4497.7|4459.7|4497.7|4459.7|4496.21|4458.21|10
1605685930000|2020-11-18 07:52:10|4498.02|4460.02|4498.94|4460.94|4498.97|4460.97|4497.97|4459.97|10
1605685940000|2020-11-18 07:52:20|4499.29|4461.29|4499.97|4461.97|4499.97|4461.97|4499.22|4461.22|10
1605685950000|2020-11-18 07:52:30|4500.1|4462.1|4501.97|4463.97|4501.97|4463.97|4500.1|4462.1|10
1605685960000|2020-11-18 07:52:40|4502.2|4464.2|4503.26|4465.26|4503.26|4465.26|4502.05|4464.05|10
1605685970000|2020-11-18 07:52:50|4503.71|4465.71|4504.84|4466.84|4504.84|4466.84|4503.71|4465.71|10
1605685980000|2020-11-18 07:53:00|4504.92|4466.92|4505.63|4467.63|4505.63|4467.63|4504.92|4466.92|9
1605685990000|2020-11-18 07:53:10|4505.78|4467.78|4503.32|4465.32|4505.78|4467.78|4503.32|4465.32|10
1605686000000|2020-11-18 07:53:20|4502.71|4464.71|4502.96|4464.96|4503.59|4465.59|4502.51|4464.51|10
1605686010000|2020-11-18 07:53:30|4503.2|4465.2|4503.04|4465.04|4503.45|4465.45|4502.89|4464.89|9
1605686020000|2020-11-18 07:53:40|4503.03|4465.03|4503.83|4465.83|4503.83|4465.83|4503|4465|10
1605686030000|2020-11-18 07:53:50|4503.75|4465.75|4503.59|4465.59|4503.83|4465.83|4503.5|4465.5|8
1605686040000|2020-11-18 07:54:00|4503.66|4465.66|4503.15|4465.15|4503.69|4465.69|4503.03|4465.03|10
1605686050000|2020-11-18 07:54:10|4503.1|4465.1|4504.08|4466.08|4504.08|4466.08|4503.1|4465.1|10
1605686060000|2020-11-18 07:54:20|4504.13|4466.13|4505.27|4467.27|4505.27|4467.27|4504.13|4466.13|10
1605686070000|2020-11-18 07:54:30|4505.8|4467.8|4506.66|4468.66|4506.68|4468.68|4505.8|4467.8|9
1605686080000|2020-11-18 07:54:40|4506.89|4468.89|4507.61|4469.61|4507.61|4469.61|4506.89|4468.89|10
1605686090000|2020-11-18 07:54:50|4507.65|4469.65|4508.32|4470.32|4508.32|4470.32|4507.65|4469.65|9
1605686100000|2020-11-18 07:55:00|4508.4|4470.4|4508.86|4470.86|4508.86|4470.86|4508.4|4470.4|9
1605686110000|2020-11-18 07:55:10|4508.72|4470.72|4509.39|4471.39|4509.48|4471.48|4508.72|4470.72|9
1605686120000|2020-11-18 07:55:20|4509.64|4471.64|4510.71|4472.71|4510.71|4472.71|4509.64|4471.64|10
1605686130000|2020-11-18 07:55:30|4510.83|4472.83|4511.22|4473.22|4511.22|4473.22|4510.75|4472.75|10
1605686140000|2020-11-18 07:55:40|4511.42|4473.42|4511.06|4473.06|4511.51|4473.51|4510.94|4472.94|10
1605686150000|2020-11-18 07:55:50|4511.04|4473.04|4510.97|4472.97|4511.24|4473.24|4510.97|4472.97|10
1605686160000|2020-11-18 07:56:00|4511.19|4473.19|4509.79|4471.79|4511.5|4473.5|4509.79|4471.79|10
1605686170000|2020-11-18 07:56:10|4509.7|4471.7|4508.36|4470.36|4509.7|4471.7|4508.06|4470.06|10
1605686180000|2020-11-18 07:56:20|4508.64|4470.64|4508.59|4470.59|4508.86|4470.86|4508.5|4470.5|10
1605686190000|2020-11-18 07:56:30|4508.52|4470.52|4508.53|4470.53|4508.86|4470.86|4508.52|4470.52|10
1605686200000|2020-11-18 07:56:40|4508.75|4470.75|4508.31|4470.31|4508.75|4470.75|4508.25|4470.25|9
1605686210000|2020-11-18 07:56:50|4508.27|4470.27|4509.04|4471.04|4509.23|4471.23|4508.13|4470.13|10
1605686220000|2020-11-18 07:57:00|4509.22|4471.22|4509.72|4471.72|4509.9|4471.9|4509.22|4471.22|10
1605686230000|2020-11-18 07:57:10|4509.73|4471.73|4510.19|4472.19|4510.24|4472.24|4509.71|4471.71|9
1605686240000|2020-11-18 07:57:20|4510.39|4472.39|4510.99|4472.99|4511.01|4473.01|4510.37|4472.37|10
1605686250000|2020-11-18 07:57:30|4510.97|4472.97|4510.46|4472.46|4511.61|4473.61|4510.39|4472.39|10
1605686260000|2020-11-18 07:57:40|4510.12|4472.12|4509.61|4471.61|4510.12|4472.12|4509.54|4471.54|9
1605686270000|2020-11-18 07:57:50|4509.65|4471.65|4511.01|4473.01|4511.24|4473.24|4509.54|4471.54|10
1605686280000|2020-11-18 07:58:00|4511.37|4473.37|4511|4473|4511.91|4473.91|4511|4473|10
1605686290000|2020-11-18 07:58:10|4510.78|4472.78|4509.03|4471.03|4510.78|4472.78|4509.03|4471.03|10
1605686300000|2020-11-18 07:58:20|4509.41|4471.41|4512.34|4474.34|4512.34|4474.34|4509.41|4471.41|10
1605686310000|2020-11-18 07:58:30|4512.6|4474.6|4513.57|4475.57|4514.04|4476.04|4512.6|4474.6|10
1605686320000|2020-11-18 07:58:40|4514.1|4476.1|4516.07|4478.07|4516.07|4478.07|4513.27|4475.27|10
1605686330000|2020-11-18 07:58:50|4516.34|4478.34|4519.44|4481.44|4519.48|4481.48|4516.34|4478.34|10
1605686340000|2020-11-18 07:59:00|4519.52|4481.52|4519.04|4481.04|4519.57|4481.57|4519.02|4481.02|10
1605686350000|2020-11-18 07:59:10|4519.21|4481.21|4521.56|4483.56|4521.56|4483.56|4519|4481|10
1605686360000|2020-11-18 07:59:20|4521.37|4483.37|4521.26|4483.26|4521.67|4483.67|4520.47|4482.47|10
1605686370000|2020-11-18 07:59:30|4520.8|4482.8|4521.2|4483.2|4521.58|4483.58|4520.28|4482.28|10
1605686380000|2020-11-18 07:59:40|4521.55|4483.55|4521.12|4483.12|4522.26|4484.26|4520.95|4482.95|10
1605686390000|2020-11-18 07:59:50|4521.17|4483.17|4521.01|4483.01|4521.64|4483.64|4521.01|4483.01|8
1605686400000|2020-11-18 08:00:00|4520.67|4482.67|4520.8|4482.8|4520.8|4482.8|4520.23|4482.23|10
1605686410000|2020-11-18 08:00:10|4520.85|4482.85|4521.27|4483.27|4521.6|4483.6|4520.8|4482.8|9
1605686420000|2020-11-18 08:00:20|4521.19|4483.19|4521|4483|4521.47|4483.47|4520.78|4482.78|10
1605686430000|2020-11-18 08:00:30|4521.07|4483.07|4520.31|4482.31|4521.22|4483.22|4519.88|4481.88|10
1605686440000|2020-11-18 08:00:40|4520.3|4482.3|4519.34|4481.34|4520.3|4482.3|4518.41|4480.41|10
1605686450000|2020-11-18 08:00:50|4519.02|4481.02|4521.75|4483.75|4521.75|4483.75|4518.99|4480.99|10
1605686460000|2020-11-18 08:01:00|4521.84|4483.84|4523.49|4485.49|4523.49|4485.49|4521.83|4483.83|9
1605686470000|2020-11-18 08:01:10|4523.31|4485.31|4526.05|4488.05|4526.05|4488.05|4523.31|4485.31|10
1605686480000|2020-11-18 08:01:20|4526.18|4488.18|4526.51|4488.51|4526.78|4488.78|4526.18|4488.18|10
1605686490000|2020-11-18 08:01:30|4526.72|4488.72|4526.21|4488.21|4527.47|4489.47|4526.21|4488.21|10
1605686500000|2020-11-18 08:01:40|4525.89|4487.89|4525.64|4487.64|4525.89|4487.89|4525.04|4487.04|9
1605686510000|2020-11-18 08:01:50|4525.31|4487.31|4522.09|4484.09|4525.31|4487.31|4522.09|4484.09|10
1605686520000|2020-11-18 08:02:00|4522.13|4484.13|4521.38|4483.38|4522.13|4484.13|4521.07|4483.07|10
1605686530000|2020-11-18 08:02:10|4521.24|4483.24|4522.21|4484.21|4522.21|4484.21|4521.24|4483.24|10
1605686540000|2020-11-18 08:02:20|4522.09|4484.09|4522.86|4484.86|4522.86|4484.86|4522.09|4484.09|10
1605686550000|2020-11-18 08:02:30|4523.26|4485.26|4524.94|4486.94|4524.94|4486.94|4523.26|4485.26|10
1605686560000|2020-11-18 08:02:40|4525.21|4487.21|4526.55|4488.55|4526.55|4488.55|4525.21|4487.21|10
1605686570000|2020-11-18 08:02:50|4526.64|4488.64|4526.94|4488.94|4527.14|4489.14|4526.64|4488.64|10
1605686580000|2020-11-18 08:03:00|4526.08|4488.08|4526.55|4488.55|4526.55|4488.55|4526.08|4488.08|10
1605686590000|2020-11-18 08:03:10|4527.16|4489.16|4526.6|4488.6|4528.26|4490.26|4526.6|4488.6|10
1605686600000|2020-11-18 08:03:20|4526.55|4488.55|4526.79|4488.79|4527.41|4489.41|4526.55|4488.55|9
1605686610000|2020-11-18 08:03:30|4526.57|4488.57|4526.46|4488.46|4526.91|4488.91|4526.4|4488.4|10
1605686620000|2020-11-18 08:03:40|4527.15|4489.15|4527.88|4489.88|4527.88|4489.88|4527.11|4489.11|10
1605686630000|2020-11-18 08:03:50|4528.14|4490.14|4527.89|4489.89|4528.14|4490.14|4527.36|4489.36|10
1605686640000|2020-11-18 08:04:00|4528.2|4490.2|4528.75|4490.75|4528.75|4490.75|4528.2|4490.2|10
1605686650000|2020-11-18 08:04:10|4528.61|4490.61|4527.14|4489.14|4528.61|4490.61|4527.14|4489.14|10
1605686660000|2020-11-18 08:04:20|4527.04|4489.04|4527.82|4489.82|4527.88|4489.88|4526.94|4488.94|10
1605686670000|2020-11-18 08:04:30|4528.2|4490.2|4529.12|4491.12|4529.23|4491.23|4528.2|4490.2|10
1605686680000|2020-11-18 08:04:40|4529.36|4491.36|4530.46|4492.46|4530.55|4492.55|4529.36|4491.36|10
1605686690000|2020-11-18 08:04:50|4530.45|4492.45|4531.03|4493.03|4531.06|4493.06|4530.45|4492.45|10
1605686700000|2020-11-18 08:05:00|4531.34|4493.34|4531.38|4493.38|4531.8|4493.8|4531.34|4493.34|10
1605686710000|2020-11-18 08:05:10|4531.44|4493.44|4530.63|4492.63|4531.58|4493.58|4530.63|4492.63|10
1605686720000|2020-11-18 08:05:20|4530.53|4492.53|4529.83|4491.83|4530.59|4492.59|4529.83|4491.83|10
1605686730000|2020-11-18 08:05:30|4530.04|4492.04|4529.41|4491.41|4530.23|4492.23|4529.41|4491.41|9
1605686740000|2020-11-18 08:05:40|4529.5|4491.5|4528.12|4490.12|4529.68|4491.68|4527.94|4489.94|10
1605686750000|2020-11-18 08:05:50|4528.24|4490.24|4529.27|4491.27|4529.43|4491.43|4528.24|4490.24|10
1605686760000|2020-11-18 08:06:00|4529.43|4491.43|4529.82|4491.82|4529.82|4491.82|4529.43|4491.43|10
1605686770000|2020-11-18 08:06:10|4530.24|4492.24|4530.59|4492.59|4530.77|4492.77|4530.24|4492.24|10
1605686780000|2020-11-18 08:06:20|4530.55|4492.55|4531.1|4493.1|4531.1|4493.1|4530.55|4492.55|9
1605686790000|2020-11-18 08:06:30|4531.58|4493.58|4532.73|4494.73|4532.73|4494.73|4531.58|4493.58|10
1605686800000|2020-11-18 08:06:40|4532.87|4494.87|4533.18|4495.18|4533.39|4495.39|4532.75|4494.75|10
1605686810000|2020-11-18 08:06:50|4533.39|4495.39|4533.74|4495.74|4533.84|4495.84|4533.36|4495.36|10
1605686820000|2020-11-18 08:07:00|4533.67|4495.67|4533.94|4495.94|4534.23|4496.23|4533.37|4495.37|9
1605686830000|2020-11-18 08:07:10|4534.31|4496.31|4534.53|4496.53|4534.53|4496.53|4534.12|4496.12|10
1605686840000|2020-11-18 08:07:20|4534.62|4496.62|4534.96|4496.96|4535.06|4497.06|4534.59|4496.59|9
1605686850000|2020-11-18 08:07:30|4534.89|4496.89|4535.32|4497.32|4535.32|4497.32|4534.38|4496.38|10
1605686860000|2020-11-18 08:07:40|4535.38|4497.38|4536.17|4498.17|4536.17|4498.17|4535.38|4497.38|9
1605686870000|2020-11-18 08:07:50|4536.2|4498.2|4537.65|4499.65|4537.68|4499.68|4536.2|4498.2|10
1605686880000|2020-11-18 08:08:00|4537.63|4499.63|4537.62|4499.62|4538.05|4500.05|4537.62|4499.62|10
1605686890000|2020-11-18 08:08:10|4537.68|4499.68|4537.69|4499.69|4537.86|4499.86|4537.63|4499.63|10
1605686900000|2020-11-18 08:08:20|4537.77|4499.77|4538.62|4500.62|4538.62|4500.62|4537.77|4499.77|10
1605686910000|2020-11-18 08:08:30|4538.59|4500.59|4539.55|4501.55|4539.55|4501.55|4538.59|4500.59|9
1605686920000|2020-11-18 08:08:40|4539.88|4501.88|4540.09|4502.09|4540.72|4502.72|4539.88|4501.88|9
1605686930000|2020-11-18 08:08:50|4540.07|4502.07|4538.12|4500.12|4540.07|4502.07|4538.12|4500.12|10
1605686940000|2020-11-18 08:09:00|4538.09|4500.09|4537.38|4499.38|4538.09|4500.09|4537.38|4499.38|10
1605686950000|2020-11-18 08:09:10|4537.1|4499.1|4536.78|4498.78|4537.31|4499.31|4536.68|4498.68|10
1605686960000|2020-11-18 08:09:20|4536.95|4498.95|4535.78|4497.78|4536.95|4498.95|4534.27|4496.27|10
1605686970000|2020-11-18 08:09:30|4534.98|4496.98|4537.11|4499.11|4537.11|4499.11|4534.98|4496.98|10
1605686980000|2020-11-18 08:09:40|4537.44|4499.44|4539.37|4501.37|4539.37|4501.37|4537.44|4499.44|10
1605686990000|2020-11-18 08:09:50|4539.38|4501.38|4539.46|4501.46|4539.72|4501.72|4539.38|4501.38|9
1605687000000|2020-11-18 08:10:00|4539.31|4501.31|4540.41|4502.41|4540.41|4502.41|4539.31|4501.31|10
1605687010000|2020-11-18 08:10:10|4540.78|4502.78|4543|4505|4543|4505|4540.78|4502.78|10
1605687020000|2020-11-18 08:10:20|4543.23|4505.23|4542.59|4504.59|4543.25|4505.25|4542.59|4504.59|10
1605687030000|2020-11-18 08:10:30|4542.4|4504.4|4543.06|4505.06|4543.06|4505.06|4542.36|4504.36|10
1605687040000|2020-11-18 08:10:40|4543.27|4505.27|4542.41|4504.41|4543.63|4505.63|4542.41|4504.41|10
1605687050000|2020-11-18 08:10:50|4542.47|4504.47|4543.62|4505.62|4543.62|4505.62|4542.47|4504.47|10
1605687060000|2020-11-18 08:11:00|4543.55|4505.55|4544.04|4506.04|4544.34|4506.34|4543.55|4505.55|9
1605687070000|2020-11-18 08:11:10|4543.95|4505.95|4545.34|4507.34|4545.34|4507.34|4543.95|4505.95|10
1605687080000|2020-11-18 08:11:20|4545.4|4507.4|4546.79|4508.79|4546.79|4508.79|4545.4|4507.4|10
1605687090000|2020-11-18 08:11:30|4547.05|4509.05|4547.76|4509.76|4547.79|4509.79|4547.05|4509.05|10
1605687100000|2020-11-18 08:11:40|4547.6|4509.6|4546.3|4508.3|4547.6|4509.6|4546.15|4508.15|10
1605687110000|2020-11-18 08:11:50|4546.37|4508.37|4546.73|4508.73|4546.79|4508.79|4546.1|4508.1|10
1605687120000|2020-11-18 08:12:00|4546.99|4508.99|4546.29|4508.29|4546.99|4508.99|4546.29|4508.29|10
1605687130000|2020-11-18 08:12:10|4546.22|4508.22|4546.37|4508.37|4546.41|4508.41|4546.22|4508.22|9
1605687140000|2020-11-18 08:12:20|4546.47|4508.47|4546.15|4508.15|4546.47|4508.47|4545.84|4507.84|9
1605687150000|2020-11-18 08:12:30|4546.14|4508.14|4545.54|4507.54|4546.14|4508.14|4545.44|4507.44|10
1605687160000|2020-11-18 08:12:40|4545.67|4507.67|4543.48|4505.48|4545.69|4507.69|4543.48|4505.48|9
1605687170000|2020-11-18 08:12:50|4543.51|4505.51|4541.88|4503.88|4543.51|4505.51|4541.88|4503.88|9
1605687180000|2020-11-18 08:13:00|4541.87|4503.87|4540.57|4502.57|4541.87|4503.87|4540.57|4502.57|9
1605687190000|2020-11-18 08:13:10|4540.46|4502.46|4540.76|4502.76|4540.76|4502.76|4540.2|4502.2|10
1605687200000|2020-11-18 08:13:20|4540.86|4502.86|4541.16|4503.16|4541.29|4503.29|4540.86|4502.86|10
1605687210000|2020-11-18 08:13:30|4541.08|4503.08|4540.63|4502.63|4541.21|4503.21|4540.51|4502.51|10
1605687220000|2020-11-18 08:13:40|4540.5|4502.5|4539.78|4501.78|4540.5|4502.5|4539.71|4501.71|10
1605687230000|2020-11-18 08:13:50|4539.77|4501.77|4539.73|4501.73|4539.95|4501.95|4539.66|4501.66|9
1605687240000|2020-11-18 08:14:00|4539.69|4501.69|4537.95|4499.95|4539.69|4501.69|4537.84|4499.84|10
1605687250000|2020-11-18 08:14:10|4537.06|4499.06|4535.91|4497.91|4537.06|4499.06|4535.05|4497.05|10
1605687260000|2020-11-18 08:14:20|4537.03|4499.03|4537.96|4499.96|4537.96|4499.96|4536.6|4498.6|10
1605687270000|2020-11-18 08:14:30|4538.02|4500.02|4539.58|4501.58|4539.58|4501.58|4538.02|4500.02|10
1605687280000|2020-11-18 08:14:40|4539.4|4501.4|4540.09|4502.09|4540.16|4502.16|4539.4|4501.4|10
1605687290000|2020-11-18 08:14:50|4540.07|4502.07|4540.78|4502.78|4540.78|4502.78|4539.88|4501.88|9
1605687300000|2020-11-18 08:15:00|4540.8|4502.8|4539.52|4501.52|4540.8|4502.8|4539.52|4501.52|10
1605687310000|2020-11-18 08:15:10|4539.36|4501.36|4540.27|4502.27|4540.77|4502.77|4539.36|4501.36|10
1605687320000|2020-11-18 08:15:20|4540.51|4502.51|4542.03|4504.03|4542.09|4504.09|4540.51|4502.51|10
1605687330000|2020-11-18 08:15:30|4542.07|4504.07|4543.49|4505.49|4543.49|4505.49|4542.07|4504.07|9
1605687340000|2020-11-18 08:15:40|4543.34|4505.34|4542.76|4504.76|4543.34|4505.34|4542.45|4504.45|10
1605687350000|2020-11-18 08:15:50|4542.41|4504.41|4542.1|4504.1|4542.41|4504.41|4541.96|4503.96|10
1605687360000|2020-11-18 08:16:00|4542.21|4504.21|4542.65|4504.65|4542.65|4504.65|4542.07|4504.07|10
1605687370000|2020-11-18 08:16:10|4542.84|4504.84|4542.87|4504.87|4542.9|4504.9|4542.68|4504.68|10
1605687380000|2020-11-18 08:16:20|4542.91|4504.91|4545.39|4507.39|4545.39|4507.39|4542.91|4504.91|10
1605687390000|2020-11-18 08:16:30|4545.72|4507.72|4546.46|4508.46|4546.66|4508.66|4545.72|4507.72|10
1605687400000|2020-11-18 08:16:40|4546.39|4508.39|4546.58|4508.58|4546.82|4508.82|4546.31|4508.31|10
1605687410000|2020-11-18 08:16:50|4546.53|4508.53|4547.9|4509.9|4547.9|4509.9|4546.53|4508.53|9
1605687420000|2020-11-18 08:17:00|4547.63|4509.63|4547.82|4509.82|4548|4510|4547.63|4509.63|10
1605687430000|2020-11-18 08:17:10|4547.93|4509.93|4548.18|4510.18|4548.18|4510.18|4547.82|4509.82|10
1605687440000|2020-11-18 08:17:20|4548.32|4510.32|4548.3|4510.3|4548.4|4510.4|4548.27|4510.27|10
1605687450000|2020-11-18 08:17:30|4548.08|4510.08|4546.23|4508.23|4548.08|4510.08|4546.23|4508.23|10
1605687460000|2020-11-18 08:17:40|4546.18|4508.18|4545.24|4507.24|4546.18|4508.18|4545.17|4507.17|10
1605687470000|2020-11-18 08:17:50|4545.26|4507.26|4544.66|4506.66|4545.26|4507.26|4544.51|4506.51|10
1605687480000|2020-11-18 08:18:00|4544.71|4506.71|4544.43|4506.43|4544.8|4506.8|4544.43|4506.43|10
1605687490000|2020-11-18 08:18:10|4544.44|4506.44|4546.45|4508.45|4546.45|4508.45|4544.44|4506.44|10
1605687500000|2020-11-18 08:18:20|4546.57|4508.57|4546.99|4508.99|4547.64|4509.64|4546.57|4508.57|10
1605687510000|2020-11-18 08:18:30|4546.91|4508.91|4546.8|4508.8|4546.91|4508.91|4546.72|4508.72|9
1605687520000|2020-11-18 08:18:40|4546.66|4508.66|4545.68|4507.68|4546.66|4508.66|4545.63|4507.63|10
1605687530000|2020-11-18 08:18:50|4545.63|4507.63|4544.28|4506.28|4545.63|4507.63|4544.28|4506.28|10
1605687540000|2020-11-18 08:19:00|4544.06|4506.06|4543.74|4505.74|4544.06|4506.06|4543.57|4505.57|10
1605687550000|2020-11-18 08:19:10|4543.18|4505.18|4541.37|4503.37|4543.18|4505.18|4541.37|4503.37|10
1605687560000|2020-11-18 08:19:20|4541.52|4503.52|4539.29|4501.29|4541.52|4503.52|4539.29|4501.29|10
1605687570000|2020-11-18 08:19:30|4539.27|4501.27|4541.01|4503.01|4541.01|4503.01|4539.27|4501.27|10
1605687580000|2020-11-18 08:19:40|4540.86|4502.86|4542.04|4504.04|4542.04|4504.04|4540.86|4502.86|9
1605687590000|2020-11-18 08:19:50|4542.29|4504.29|4543|4505|4543|4505|4542.29|4504.29|9
1605687600000|2020-11-18 08:20:00|4542.95|4504.95|4541.3|4503.3|4542.99|4504.99|4541.3|4503.3|10
1605687610000|2020-11-18 08:20:10|4541.24|4503.24|4539.75|4501.75|4541.24|4503.24|4539.75|4501.75|10
1605687620000|2020-11-18 08:20:20|4539.68|4501.68|4539.62|4501.62|4540.24|4502.24|4539.62|4501.62|10
1605687630000|2020-11-18 08:20:30|4539.32|4501.32|4539.4|4501.4|4539.6|4501.6|4539.08|4501.08|10
1605687640000|2020-11-18 08:20:40|4539.33|4501.33|4539.26|4501.26|4539.38|4501.38|4539.02|4501.02|10
1605687650000|2020-11-18 08:20:50|4539.09|4501.09|4537.35|4499.35|4539.09|4501.09|4537.35|4499.35|10
1605687660000|2020-11-18 08:21:00|4536.88|4498.88|4536.31|4498.31|4536.88|4498.88|4536.09|4498.09|10
1605687670000|2020-11-18 08:21:10|4536.45|4498.45|4535.33|4497.33|4536.59|4498.59|4535.33|4497.33|10
1605687680000|2020-11-18 08:21:20|4535.29|4497.29|4534.04|4496.04|4535.58|4497.58|4534.04|4496.04|10
1605687690000|2020-11-18 08:21:30|4533.72|4495.72|4532.21|4494.21|4533.72|4495.72|4531.77|4493.77|10
1605687700000|2020-11-18 08:21:40|4531.92|4493.92|4533.99|4495.99|4533.99|4495.99|4531.92|4493.92|10
1605687710000|2020-11-18 08:21:50|4534.26|4496.26|4534.15|4496.15|4534.64|4496.64|4534.15|4496.15|10
1605687720000|2020-11-18 08:22:00|4534.29|4496.29|4534.3|4496.3|4534.32|4496.32|4533.83|4495.83|9
1605687730000|2020-11-18 08:22:10|4534.18|4496.18|4533.56|4495.56|4534.18|4496.18|4533.56|4495.56|10
1605687740000|2020-11-18 08:22:20|4533.29|4495.29|4532.8|4494.8|4533.29|4495.29|4532.53|4494.53|10
1605687750000|2020-11-18 08:22:30|4532.76|4494.76|4531.81|4493.81|4532.77|4494.77|4531.81|4493.81|10
1605687760000|2020-11-18 08:22:40|4531.86|4493.86|4531.84|4493.84|4532.12|4494.12|4531.69|4493.69|10
1605687770000|2020-11-18 08:22:50|4531.95|4493.95|4531.29|4493.29|4531.95|4493.95|4531.18|4493.18|10
1605687780000|2020-11-18 08:23:00|4531.54|4493.54|4533.18|4495.18|4533.36|4495.36|4531.54|4493.54|10
1605687790000|2020-11-18 08:23:10|4533.87|4495.87|4535.02|4497.02|4535.02|4497.02|4533.87|4495.87|10
1605687800000|2020-11-18 08:23:20|4535.15|4497.15|4537.02|4499.02|4537.02|4499.02|4535.15|4497.15|10
1605687810000|2020-11-18 08:23:30|4537.3|4499.3|4537.64|4499.64|4537.84|4499.84|4537.3|4499.3|10
1605687820000|2020-11-18 08:23:40|4537.69|4499.69|4539.69|4501.69|4539.69|4501.69|4537.69|4499.69|10
1605687830000|2020-11-18 08:23:50|4540.01|4502.01|4541.92|4503.92|4541.92|4503.92|4539.8|4501.8|9
1605687840000|2020-11-18 08:24:00|4541.71|4503.71|4542.32|4504.32|4542.32|4504.32|4541.71|4503.71|10
1605687850000|2020-11-18 08:24:10|4542.51|4504.51|4543.08|4505.08|4543.66|4505.66|4542.51|4504.51|10
1605687860000|2020-11-18 08:24:20|4542.99|4504.99|4543.91|4505.91|4543.91|4505.91|4542.99|4504.99|10
1605687870000|2020-11-18 08:24:30|4543.62|4505.62|4542.83|4504.83|4543.62|4505.62|4542.83|4504.83|10
1605687880000|2020-11-18 08:24:40|4542.58|4504.58|4541.42|4503.42|4542.58|4504.58|4541.42|4503.42|10
1605687890000|2020-11-18 08:24:50|4541.46|4503.46|4540.61|4502.61|4541.46|4503.46|4540.56|4502.56|10
1605687900000|2020-11-18 08:25:00|4540.54|4502.54|4539.64|4501.64|4540.78|4502.78|4539.64|4501.64|10
1605687910000|2020-11-18 08:25:10|4539.43|4501.43|4537.55|4499.55|4539.43|4501.43|4537.45|4499.45|10
1605687920000|2020-11-18 08:25:20|4537.34|4499.34|4536.64|4498.64|4537.34|4499.34|4536.17|4498.17|10
1605687930000|2020-11-18 08:25:30|4536.53|4498.53|4538.1|4500.1|4538.1|4500.1|4536.53|4498.53|10
1605687940000|2020-11-18 08:25:40|4538.09|4500.09|4537.73|4499.73|4538.4|4500.4|4537.73|4499.73|10
1605687950000|2020-11-18 08:25:50|4537.7|4499.7|4537.79|4499.79|4537.81|4499.81|4537.23|4499.23|10
1605687960000|2020-11-18 08:26:00|4538.14|4500.14|4538.34|4500.34|4538.57|4500.57|4538.14|4500.14|9
1605687970000|2020-11-18 08:26:10|4538.25|4500.25|4537.32|4499.32|4538.25|4500.25|4537.19|4499.19|9
1605687980000|2020-11-18 08:26:20|4537.17|4499.17|4535.94|4497.94|4537.17|4499.17|4535.77|4497.77|10
1605687990000|2020-11-18 08:26:30|4535.92|4497.92|4538.24|4500.24|4538.24|4500.24|4535.92|4497.92|10
1605688000000|2020-11-18 08:26:40|4538.1|4500.1|4537.46|4499.46|4538.1|4500.1|4537.46|4499.46|10
1605688010000|2020-11-18 08:26:50|4537.27|4499.27|4536.11|4498.11|4537.27|4499.27|4536.11|4498.11|10
1605688020000|2020-11-18 08:27:00|4536.33|4498.33|4536.77|4498.77|4536.77|4498.77|4536|4498|9
1605688030000|2020-11-18 08:27:10|4537.02|4499.02|4538.07|4500.07|4538.25|4500.25|4537.02|4499.02|10
1605688040000|2020-11-18 08:27:20|4538.16|4500.16|4538.29|4500.29|4538.29|4500.29|4538.06|4500.06|10
1605688050000|2020-11-18 08:27:30|4538.78|4500.78|4539.8|4501.8|4539.8|4501.8|4538.78|4500.78|9
1605688060000|2020-11-18 08:27:40|4539.19|4501.19|4539.13|4501.13|4539.54|4501.54|4539.13|4501.13|9
1605688070000|2020-11-18 08:27:50|4539.22|4501.22|4537.93|4499.93|4539.22|4501.22|4537.93|4499.93|9
1605688080000|2020-11-18 08:28:00|4537.92|4499.92|4538.26|4500.26|4538.4|4500.4|4537.92|4499.92|10
1605688090000|2020-11-18 08:28:10|4538.45|4500.45|4537.91|4499.91|4538.52|4500.52|4537.91|4499.91|10
1605688100000|2020-11-18 08:28:20|4537.9|4499.9|4537.18|4499.18|4537.91|4499.91|4537.18|4499.18|10
1605688110000|2020-11-18 08:28:30|4537.07|4499.07|4537.02|4499.02|4537.07|4499.07|4536.83|4498.83|10
1605688120000|2020-11-18 08:28:40|4536.93|4498.93|4538.04|4500.04|4538.04|4500.04|4536.93|4498.93|9
1605688130000|2020-11-18 08:28:50|4537.85|4499.85|4537.28|4499.28|4538.09|4500.09|4537.28|4499.28|10
1605688140000|2020-11-18 08:29:00|4537.36|4499.36|4537.29|4499.29|4537.38|4499.38|4537.14|4499.14|10
1605688150000|2020-11-18 08:29:10|4537.17|4499.17|4535.94|4497.94|4537.29|4499.29|4535.94|4497.94|10
1605688160000|2020-11-18 08:29:20|4535.91|4497.91|4533.86|4495.86|4535.91|4497.91|4533.86|4495.86|10
1605688170000|2020-11-18 08:29:30|4533.72|4495.72|4531.48|4493.48|4533.72|4495.72|4531.46|4493.46|10
1605688180000|2020-11-18 08:29:40|4531.8|4493.8|4532.12|4494.12|4532.12|4494.12|4531.28|4493.28|10
1605688190000|2020-11-18 08:29:50|4532.08|4494.08|4532.08|4494.08|4532.31|4494.31|4532.06|4494.06|10
1605688200000|2020-11-18 08:30:00|4531.84|4493.84|4531.89|4493.89|4531.99|4493.99|4531.73|4493.73|9
1605688210000|2020-11-18 08:30:10|4531.76|4493.76|4531.62|4493.62|4532.04|4494.04|4531.52|4493.52|10
1605688220000|2020-11-18 08:30:20|4531.56|4493.56|4530.87|4492.87|4531.56|4493.56|4530.85|4492.85|10
1605688230000|2020-11-18 08:30:30|4530.73|4492.73|4531.02|4493.02|4531.03|4493.03|4530.45|4492.45|10
1605688240000|2020-11-18 08:30:40|4530.96|4492.96|4529.34|4491.34|4531.09|4493.09|4529.34|4491.34|10
1605688250000|2020-11-18 08:30:50|4529.4|4491.4|4527.25|4489.25|4529.4|4491.4|4527.25|4489.25|9
1605688260000|2020-11-18 08:31:00|4527.39|4489.39|4525.28|4487.28|4527.39|4489.39|4525.16|4487.16|10
1605688270000|2020-11-18 08:31:10|4525.23|4487.23|4522.99|4484.99|4525.39|4487.39|4522.99|4484.99|9
1605688280000|2020-11-18 08:31:20|4523.09|4485.09|4525.17|4487.17|4525.17|4487.17|4523.09|4485.09|10
1605688290000|2020-11-18 08:31:30|4525.05|4487.05|4525.54|4487.54|4525.87|4487.87|4525.05|4487.05|10
1605688300000|2020-11-18 08:31:40|4525.79|4487.79|4526.49|4488.49|4526.49|4488.49|4525.79|4487.79|10
1605688310000|2020-11-18 08:31:50|4526.43|4488.43|4525.23|4487.23|4526.43|4488.43|4525.23|4487.23|10
1605688320000|2020-11-18 08:32:00|4525.14|4487.14|4524.99|4486.99|4525.29|4487.29|4523.86|4485.86|9
1605688330000|2020-11-18 08:32:10|4525.48|4487.48|4527.16|4489.16|4527.16|4489.16|4525.48|4487.48|10
1605688340000|2020-11-18 08:32:20|4527.07|4489.07|4528.85|4490.85|4528.85|4490.85|4527.04|4489.04|9
1605688350000|2020-11-18 08:32:30|4528.93|4490.93|4530.5|4492.5|4530.5|4492.5|4528.93|4490.93|10
1605688360000|2020-11-18 08:32:40|4530.39|4492.39|4529.65|4491.65|4530.39|4492.39|4529.65|4491.65|10
1605688370000|2020-11-18 08:32:50|4529.74|4491.74|4529.43|4491.43|4529.76|4491.76|4529.43|4491.43|9
1605688380000|2020-11-18 08:33:00|4529.55|4491.55|4530.56|4492.56|4530.56|4492.56|4529.48|4491.48|10
1605688390000|2020-11-18 08:33:10|4530.59|4492.59|4530.41|4492.41|4530.99|4492.99|4530.41|4492.41|10
1605688400000|2020-11-18 08:33:20|4530.49|4492.49|4531.03|4493.03|4531.15|4493.15|4530.44|4492.44|9
1605688410000|2020-11-18 08:33:30|4531.17|4493.17|4531.44|4493.44|4531.48|4493.48|4531.06|4493.06|10
1605688420000|2020-11-18 08:33:40|4531.56|4493.56|4531.57|4493.57|4531.57|4493.57|4530.94|4492.94|10
1605688430000|2020-11-18 08:33:50|4531.74|4493.74|4532.24|4494.24|4532.32|4494.32|4531.74|4493.74|9
1605688440000|2020-11-18 08:34:00|4532.36|4494.36|4532.62|4494.62|4532.62|4494.62|4532.1|4494.1|9
1605688450000|2020-11-18 08:34:10|4532.72|4494.72|4532.5|4494.5|4532.82|4494.82|4532.5|4494.5|9
1605688460000|2020-11-18 08:34:20|4532.41|4494.41|4530.52|4492.52|4532.48|4494.48|4530.52|4492.52|10
1605688470000|2020-11-18 08:34:30|4530.46|4492.46|4529.72|4491.72|4530.46|4492.46|4529.71|4491.71|10
1605688480000|2020-11-18 08:34:40|4529.67|4491.67|4529.79|4491.79|4529.85|4491.85|4529.54|4491.54|10
1605688490000|2020-11-18 08:34:50|4529.77|4491.77|4529.98|4491.98|4530.16|4492.16|4529.77|4491.77|10
1605688500000|2020-11-18 08:35:00|4530.05|4492.05|4530.55|4492.55|4530.55|4492.55|4529.96|4491.96|9
1605688510000|2020-11-18 08:35:10|4530.56|4492.56|4531.18|4493.18|4531.18|4493.18|4530.51|4492.51|10
1605688520000|2020-11-18 08:35:20|4531.13|4493.13|4531.53|4493.53|4531.53|4493.53|4531.13|4493.13|10
1605688530000|2020-11-18 08:35:30|4531.46|4493.46|4532.5|4494.5|4532.5|4494.5|4531.46|4493.46|10
1605688540000|2020-11-18 08:35:40|4532.55|4494.55|4532.47|4494.47|4532.72|4494.72|4532.47|4494.47|10
1605688550000|2020-11-18 08:35:50|4532.33|4494.33|4532.75|4494.75|4532.8|4494.8|4532.33|4494.33|8
1605688560000|2020-11-18 08:36:00|4532.72|4494.72|4532.41|4494.41|4532.72|4494.72|4532.31|4494.31|8
1605688570000|2020-11-18 08:36:10|4532.45|4494.45|4533.08|4495.08|4533.18|4495.18|4532.45|4494.45|10
1605688580000|2020-11-18 08:36:20|4533.14|4495.14|4533.4|4495.4|4533.77|4495.77|4533.14|4495.14|9
1605688590000|2020-11-18 08:36:30|4533.46|4495.46|4532.09|4494.09|4533.46|4495.46|4531.93|4493.93|10
1605688600000|2020-11-18 08:36:40|4532|4494|4531.39|4493.39|4532.04|4494.04|4531.39|4493.39|10
1605688610000|2020-11-18 08:36:50|4531.63|4493.63|4531.58|4493.58|4531.7|4493.7|4531.41|4493.41|9
1605688620000|2020-11-18 08:37:00|4531.56|4493.56|4531.61|4493.61|4531.95|4493.95|4531.56|4493.56|9
1605688630000|2020-11-18 08:37:10|4531.64|4493.64|4531.79|4493.79|4531.88|4493.88|4531.45|4493.45|10
1605688640000|2020-11-18 08:37:20|4531.76|4493.76|4530.98|4492.98|4531.76|4493.76|4530.98|4492.98|10
1605688650000|2020-11-18 08:37:30|4530.57|4492.57|4529.88|4491.88|4530.68|4492.68|4529.88|4491.88|10
1605688660000|2020-11-18 08:37:40|4529.92|4491.92|4529.47|4491.47|4530.02|4492.02|4529.47|4491.47|10
1605688670000|2020-11-18 08:37:50|4529.49|4491.49|4528.87|4490.87|4529.49|4491.49|4528.87|4490.87|10
1605688680000|2020-11-18 08:38:00|4528.77|4490.77|4527.11|4489.11|4528.77|4490.77|4527.11|4489.11|9
1605688690000|2020-11-18 08:38:10|4527.05|4489.05|4526.93|4488.93|4527.23|4489.23|4526.75|4488.75|9
1605688700000|2020-11-18 08:38:20|4527.06|4489.06|4526.72|4488.72|4527.23|4489.23|4526.72|4488.72|10
1605688710000|2020-11-18 08:38:30|4526.8|4488.8|4526.69|4488.69|4526.83|4488.83|4526.67|4488.67|8
1605688720000|2020-11-18 08:38:40|4526.57|4488.57|4526.5|4488.5|4526.74|4488.74|4526.49|4488.49|10
1605688730000|2020-11-18 08:38:50|4526.42|4488.42|4525.85|4487.85|4526.44|4488.44|4525.85|4487.85|10
1605688740000|2020-11-18 08:39:00|4525.56|4487.56|4525.47|4487.47|4525.74|4487.74|4525.1|4487.1|10
1605688750000|2020-11-18 08:39:10|4525.44|4487.44|4525.71|4487.71|4525.94|4487.94|4525.44|4487.44|10
1605688760000|2020-11-18 08:39:20|4525.73|4487.73|4526.96|4488.96|4526.96|4488.96|4525.73|4487.73|10
1605688770000|2020-11-18 08:39:30|4527.02|4489.02|4527.43|4489.43|4527.43|4489.43|4526.95|4488.95|10
1605688780000|2020-11-18 08:39:40|4527.58|4489.58|4527.96|4489.96|4527.96|4489.96|4527.58|4489.58|9
1605688790000|2020-11-18 08:39:50|4528.01|4490.01|4527.94|4489.94|4528.19|4490.19|4527.88|4489.88|10
1605688800000|2020-11-18 08:40:00|4528.12|4490.12|4528.92|4490.92|4528.92|4490.92|4527.99|4489.99|10
1605688810000|2020-11-18 08:40:10|4529.03|4491.03|4529.5|4491.5|4529.5|4491.5|4529.03|4491.03|10
1605688820000|2020-11-18 08:40:20|4529.52|4491.52|4530.78|4492.78|4530.78|4492.78|4529.52|4491.52|10
1605688830000|2020-11-18 08:40:30|4530.86|4492.86|4532.02|4494.02|4532.02|4494.02|4530.86|4492.86|9
1605688840000|2020-11-18 08:40:40|4532.19|4494.19|4532.34|4494.34|4532.56|4494.56|4531.98|4493.98|9
1605688850000|2020-11-18 08:40:50|4532.58|4494.58|4536.91|4498.91|4536.91|4498.91|4532.58|4494.58|9
1605688860000|2020-11-18 08:41:00|4537.39|4499.39|4538.57|4500.57|4538.57|4500.57|4537.39|4499.39|10
1605688870000|2020-11-18 08:41:10|4538.7|4500.7|4538.59|4500.59|4538.82|4500.82|4538.57|4500.57|10
1605688880000|2020-11-18 08:41:20|4538.72|4500.72|4538.9|4500.9|4538.91|4500.91|4538.26|4500.26|9
1605688890000|2020-11-18 08:41:30|4539.07|4501.07|4539.42|4501.42|4539.6|4501.6|4539.02|4501.02|10
1605688900000|2020-11-18 08:41:40|4539.01|4501.01|4536.75|4498.75|4539.01|4501.01|4536.75|4498.75|10
1605688910000|2020-11-18 08:41:50|4536.66|4498.66|4536.28|4498.28|4536.66|4498.66|4536.04|4498.04|10
1605688920000|2020-11-18 08:42:00|4536.33|4498.33|4536.4|4498.4|4536.4|4498.4|4535.94|4497.94|10
1605688930000|2020-11-18 08:42:10|4535.58|4497.58|4534.62|4496.62|4535.63|4497.63|4534.47|4496.47|10
1605688940000|2020-11-18 08:42:20|4534.63|4496.63|4534.02|4496.02|4534.63|4496.63|4534.01|4496.01|10
1605688950000|2020-11-18 08:42:30|4534.42|4496.42|4536.37|4498.37|4536.37|4498.37|4534.42|4496.42|10
1605688960000|2020-11-18 08:42:40|4536.88|4498.88|4538.25|4500.25|4538.25|4500.25|4536.88|4498.88|10
1605688970000|2020-11-18 08:42:50|4538.44|4500.44|4538.94|4500.94|4538.94|4500.94|4538.04|4500.04|10
1605688980000|2020-11-18 08:43:00|4539.12|4501.12|4539.07|4501.07|4539.55|4501.55|4539.07|4501.07|10
1605688990000|2020-11-18 08:43:10|4538.99|4500.99|4540.02|4502.02|4540.02|4502.02|4538.99|4500.99|10
1605689000000|2020-11-18 08:43:20|4539.93|4501.93|4542.19|4504.19|4542.19|4504.19|4539.93|4501.93|10
1605689010000|2020-11-18 08:43:30|4542.22|4504.22|4541.59|4503.59|4542.43|4504.43|4541.59|4503.59|10
1605689020000|2020-11-18 08:43:40|4541.35|4503.35|4541.11|4503.11|4541.52|4503.52|4540.8|4502.8|10
1605689030000|2020-11-18 08:43:50|4541|4503|4541.76|4503.76|4541.76|4503.76|4541|4503|10
1605689040000|2020-11-18 08:44:00|4541.57|4503.57|4541.08|4503.08|4541.57|4503.57|4540.94|4502.94|10
1605689050000|2020-11-18 08:44:10|4540.74|4502.74|4540.01|4502.01|4540.82|4502.82|4539.64|4501.64|10
1605689060000|2020-11-18 08:44:20|4540.12|4502.12|4541.21|4503.21|4541.21|4503.21|4540.12|4502.12|10
1605689070000|2020-11-18 08:44:30|4541.23|4503.23|4542.1|4504.1|4542.1|4504.1|4540.99|4502.99|10
1605689080000|2020-11-18 08:44:40|4541.96|4503.96|4542.84|4504.84|4542.84|4504.84|4541.8|4503.8|10
1605689090000|2020-11-18 08:44:50|4542.73|4504.73|4543.16|4505.16|4543.16|4505.16|4542.35|4504.35|10
1605689100000|2020-11-18 08:45:00|4543.21|4505.21|4542.57|4504.57|4543.23|4505.23|4542.57|4504.57|9
1605689110000|2020-11-18 08:45:10|4542.3|4504.3|4541.4|4503.4|4542.3|4504.3|4541.24|4503.24|9
1605689120000|2020-11-18 08:45:20|4541.04|4503.04|4540.69|4502.69|4541.13|4503.13|4540.69|4502.69|10
1605689130000|2020-11-18 08:45:30|4540.6|4502.6|4540.5|4502.5|4540.87|4502.87|4540.46|4502.46|10
1605689140000|2020-11-18 08:45:40|4540.24|4502.24|4540.06|4502.06|4540.39|4502.39|4540.06|4502.06|9
1605689150000|2020-11-18 08:45:50|4540.12|4502.12|4540.52|4502.52|4540.62|4502.62|4540|4502|10
1605689160000|2020-11-18 08:46:00|4540.42|4502.42|4539.18|4501.18|4540.54|4502.54|4539.17|4501.17|10
1605689170000|2020-11-18 08:46:10|4539.27|4501.27|4540.21|4502.21|4540.21|4502.21|4539.27|4501.27|10
1605689180000|2020-11-18 08:46:20|4540.09|4502.09|4539.73|4501.73|4540.25|4502.25|4539.53|4501.53|10
1605689190000|2020-11-18 08:46:30|4539.58|4501.58|4538.5|4500.5|4539.87|4501.87|4538.5|4500.5|10
1605689200000|2020-11-18 08:46:40|4538.28|4500.28|4535.86|4497.86|4538.43|4500.43|4535.86|4497.86|9
1605689210000|2020-11-18 08:46:50|4535.63|4497.63|4534.79|4496.79|4535.63|4497.63|4534.63|4496.63|10
1605689220000|2020-11-18 08:47:00|4534.86|4496.86|4534.8|4496.8|4534.99|4496.99|4534.78|4496.78|10
1605689230000|2020-11-18 08:47:10|4534.85|4496.85|4534.44|4496.44|4535.18|4497.18|4534.44|4496.44|10
1605689240000|2020-11-18 08:47:20|4534.5|4496.5|4533.68|4495.68|4534.66|4496.66|4533.62|4495.62|10
1605689250000|2020-11-18 08:47:30|4533.46|4495.46|4532.72|4494.72|4533.46|4495.46|4532.72|4494.72|10
1605689260000|2020-11-18 08:47:40|4532.77|4494.77|4533.51|4495.51|4533.51|4495.51|4532.77|4494.77|10
1605689270000|2020-11-18 08:47:50|4533.5|4495.5|4533.97|4495.97|4534.03|4496.03|4533.5|4495.5|10
1605689280000|2020-11-18 08:48:00|4533.92|4495.92|4533.5|4495.5|4533.92|4495.92|4533.29|4495.29|10
1605689290000|2020-11-18 08:48:10|4533.54|4495.54|4533.51|4495.51|4533.75|4495.75|4533.48|4495.48|10
1605689300000|2020-11-18 08:48:20|4533.67|4495.67|4533.07|4495.07|4533.67|4495.67|4533.07|4495.07|9
1605689310000|2020-11-18 08:48:30|4532.86|4494.86|4531.7|4493.7|4532.86|4494.86|4531.7|4493.7|9
1605689320000|2020-11-18 08:48:40|4531.64|4493.64|4531.79|4493.79|4532.18|4494.18|4531.64|4493.64|10
1605689330000|2020-11-18 08:48:50|4531.89|4493.89|4532.13|4494.13|4532.23|4494.23|4531.89|4493.89|10
1605689340000|2020-11-18 08:49:00|4532.08|4494.08|4531.63|4493.63|4532.08|4494.08|4531.29|4493.29|10
1605689350000|2020-11-18 08:49:10|4531.74|4493.74|4532.26|4494.26|4532.26|4494.26|4531.74|4493.74|9
1605689360000|2020-11-18 08:49:20|4532.32|4494.32|4533.39|4495.39|4533.39|4495.39|4532.32|4494.32|9
1605689370000|2020-11-18 08:49:30|4533.31|4495.31|4533.76|4495.76|4533.83|4495.83|4533.21|4495.21|10
1605689380000|2020-11-18 08:49:40|4533.8|4495.8|4534.09|4496.09|4534.37|4496.37|4533.8|4495.8|10
1605689390000|2020-11-18 08:49:50|4534.04|4496.04|4534.01|4496.01|4534.29|4496.29|4533.96|4495.96|10
1605689400000|2020-11-18 08:50:00|4533.67|4495.67|4532.53|4494.53|4533.68|4495.68|4532.53|4494.53|10
1605689410000|2020-11-18 08:50:10|4532.55|4494.55|4531.97|4493.97|4532.56|4494.56|4531.93|4493.93|10
1605689420000|2020-11-18 08:50:20|4531.98|4493.98|4531.78|4493.78|4532.14|4494.14|4531.78|4493.78|10
1605689430000|2020-11-18 08:50:30|4531.64|4493.64|4531.36|4493.36|4531.65|4493.65|4531.34|4493.34|10
1605689440000|2020-11-18 08:50:40|4531.38|4493.38|4531.67|4493.67|4531.71|4493.71|4531.38|4493.38|10
1605689450000|2020-11-18 08:50:50|4531.73|4493.73|4531.87|4493.87|4532.26|4494.26|4531.73|4493.73|10
1605689460000|2020-11-18 08:51:00|4531.94|4493.94|4531.65|4493.65|4531.97|4493.97|4531.49|4493.49|10
1605689470000|2020-11-18 08:51:10|4531.63|4493.63|4531.48|4493.48|4531.79|4493.79|4531.48|4493.48|10
1605689480000|2020-11-18 08:51:20|4531.45|4493.45|4530.52|4492.52|4531.45|4493.45|4530.52|4492.52|9
1605689490000|2020-11-18 08:51:30|4530.18|4492.18|4528.59|4490.59|4530.18|4492.18|4528.59|4490.59|10
1605689500000|2020-11-18 08:51:40|4528.63|4490.63|4527.71|4489.71|4528.63|4490.63|4527.71|4489.71|10
1605689510000|2020-11-18 08:51:50|4527.55|4489.55|4527.85|4489.85|4527.85|4489.85|4527.22|4489.22|10
1605689520000|2020-11-18 08:52:00|4527.97|4489.97|4529.21|4491.21|4529.21|4491.21|4527.97|4489.97|10
1605689530000|2020-11-18 08:52:10|4529.69|4491.69|4529.55|4491.55|4529.69|4491.69|4529.41|4491.41|10
1605689540000|2020-11-18 08:52:20|4529.67|4491.67|4529.72|4491.72|4529.82|4491.82|4529.4|4491.4|10
1605689550000|2020-11-18 08:52:30|4529.77|4491.77|4530.75|4492.75|4530.75|4492.75|4529.77|4491.77|9
1605689560000|2020-11-18 08:52:40|4530.7|4492.7|4532.37|4494.37|4532.37|4494.37|4530.64|4492.64|10
1605689570000|2020-11-18 08:52:50|4532.22|4494.22|4533.81|4495.81|4533.81|4495.81|4532.22|4494.22|10
1605689580000|2020-11-18 08:53:00|4533.74|4495.74|4533.01|4495.01|4533.9|4495.9|4533.01|4495.01|10
1605689590000|2020-11-18 08:53:10|4532.84|4494.84|4533.27|4495.27|4533.27|4495.27|4532.58|4494.58|10
1605689600000|2020-11-18 08:53:20|4533.28|4495.28|4533.57|4495.57|4533.78|4495.78|4533.27|4495.27|9
1605689610000|2020-11-18 08:53:30|4533.44|4495.44|4533.28|4495.28|4533.57|4495.57|4533.18|4495.18|10
1605689620000|2020-11-18 08:53:40|4533.24|4495.24|4533.79|4495.79|4533.79|4495.79|4533.24|4495.24|9
1605689630000|2020-11-18 08:53:50|4533.97|4495.97|4534.08|4496.08|4534.38|4496.38|4533.97|4495.97|10
1605689640000|2020-11-18 08:54:00|4534.14|4496.14|4532.67|4494.67|4534.14|4496.14|4532.67|4494.67|10
1605689650000|2020-11-18 08:54:10|4532.59|4494.59|4531.95|4493.95|4532.59|4494.59|4531.85|4493.85|9
1605689660000|2020-11-18 08:54:20|4531.88|4493.88|4531.99|4493.99|4532.04|4494.04|4531.75|4493.75|8
1605689670000|2020-11-18 08:54:30|4531.86|4493.86|4531.32|4493.32|4531.86|4493.86|4531.32|4493.32|10
1605689680000|2020-11-18 08:54:40|4531.35|4493.35|4531.38|4493.38|4531.43|4493.43|4531.25|4493.25|9
1605689690000|2020-11-18 08:54:50|4531.51|4493.51|4531.46|4493.46|4531.54|4493.54|4531.4|4493.4|10
1605689700000|2020-11-18 08:55:00|4531.49|4493.49|4531.55|4493.55|4531.57|4493.57|4531.49|4493.49|8
1605689710000|2020-11-18 08:55:10|4531.53|4493.53|4531.01|4493.01|4531.59|4493.59|4531.01|4493.01|9
1605689720000|2020-11-18 08:55:20|4531.02|4493.02|4532.81|4494.81|4532.81|4494.81|4531.02|4493.02|10
1605689730000|2020-11-18 08:55:30|4532.83|4494.83|4532.44|4494.44|4532.9|4494.9|4532.44|4494.44|9
1605689740000|2020-11-18 08:55:40|4532.22|4494.22|4532.12|4494.12|4532.3|4494.3|4531.97|4493.97|9
1605689750000|2020-11-18 08:55:50|4532.22|4494.22|4531.95|4493.95|4532.22|4494.22|4531.95|4493.95|10
1605689760000|2020-11-18 08:56:00|4531.92|4493.92|4531.9|4493.9|4532.11|4494.11|4531.9|4493.9|10
1605689770000|2020-11-18 08:56:10|4531.84|4493.84|4530.14|4492.14|4531.93|4493.93|4530.14|4492.14|10
1605689780000|2020-11-18 08:56:20|4530.12|4492.12|4529.69|4491.69|4530.12|4492.12|4529.54|4491.54|7
1605689790000|2020-11-18 08:56:30|4529.56|4491.56|4530.25|4492.25|4530.25|4492.25|4529.41|4491.41|10
1605689800000|2020-11-18 08:56:40|4530.24|4492.24|4529.85|4491.85|4530.24|4492.24|4529.6|4491.6|10
1605689810000|2020-11-18 08:56:50|4529.77|4491.77|4529.57|4491.57|4529.85|4491.85|4529.57|4491.57|10
1605689820000|2020-11-18 08:57:00|4529.56|4491.56|4529.34|4491.34|4529.78|4491.78|4529.34|4491.34|10
1605689830000|2020-11-18 08:57:10|4529.2|4491.2|4529.12|4491.12|4529.2|4491.2|4528.85|4490.85|10
1605689840000|2020-11-18 08:57:20|4529.27|4491.27|4529.71|4491.71|4529.72|4491.72|4529.12|4491.12|10
1605689850000|2020-11-18 08:57:30|4529.76|4491.76|4529.59|4491.59|4529.77|4491.77|4529.54|4491.54|9
1605689860000|2020-11-18 08:57:40|4529.68|4491.68|4529.03|4491.03|4529.68|4491.68|4529.03|4491.03|9
1605689870000|2020-11-18 08:57:50|4528.86|4490.86|4528.75|4490.75|4529.16|4491.16|4528.75|4490.75|10
1605689880000|2020-11-18 08:58:00|4528.72|4490.72|4528.2|4490.2|4528.72|4490.72|4528.2|4490.2|10
1605689890000|2020-11-18 08:58:10|4528.21|4490.21|4528.97|4490.97|4528.97|4490.97|4528.21|4490.21|10
1605689900000|2020-11-18 08:58:20|4529.01|4491.01|4529.21|4491.21|4529.29|4491.29|4528.98|4490.98|9
1605689910000|2020-11-18 08:58:30|4529.38|4491.38|4529.32|4491.32|4529.44|4491.44|4529.26|4491.26|8
1605689920000|2020-11-18 08:58:40|4529.19|4491.19|4529.75|4491.75|4529.75|4491.75|4529.11|4491.11|9
1605689930000|2020-11-18 08:58:50|4529.88|4491.88|4531.51|4493.51|4531.51|4493.51|4529.8|4491.8|10
1605689940000|2020-11-18 08:59:00|4531.25|4493.25|4531.95|4493.95|4531.95|4493.95|4531.09|4493.09|10
1605689950000|2020-11-18 08:59:10|4532.21|4494.21|4532.19|4494.19|4532.21|4494.21|4532|4494|8
1605689960000|2020-11-18 08:59:20|4532.26|4494.26|4532.67|4494.67|4532.75|4494.75|4532.26|4494.26|9
1605689970000|2020-11-18 08:59:30|4532.8|4494.8|4533.02|4495.02|4533.08|4495.08|4532.64|4494.64|10
1605689980000|2020-11-18 08:59:40|4533.03|4495.03|4533.64|4495.64|4533.64|4495.64|4533.03|4495.03|9
1605689990000|2020-11-18 08:59:50|4534.09|4496.09|4534.48|4496.48|4534.48|4496.48|4534.03|4496.03|10
1605690000000|2020-11-18 09:00:00|4534.54|4496.54|4534.95|4496.95|4534.95|4496.95|4534.24|4496.24|10
1605690010000|2020-11-18 09:00:10|4535.25|4497.25|4535.51|4497.51|4535.55|4497.55|4534.91|4496.91|9
1605690020000|2020-11-18 09:00:20|4535.41|4497.41|4534.76|4496.76|4535.67|4497.67|4534.76|4496.76|9
1605690030000|2020-11-18 09:00:30|4534.58|4496.58|4533.15|4495.15|4534.71|4496.71|4533.15|4495.15|10
1605690040000|2020-11-18 09:00:40|4532.8|4494.8|4531.2|4493.2|4532.8|4494.8|4531.2|4493.2|10
1605690050000|2020-11-18 09:00:50|4531.08|4493.08|4531.15|4493.15|4531.18|4493.18|4530.85|4492.85|9
1605690060000|2020-11-18 09:01:00|4531.29|4493.29|4531.58|4493.58|4531.61|4493.61|4531.29|4493.29|10
1605690070000|2020-11-18 09:01:10|4531.57|4493.57|4530.09|4492.09|4531.57|4493.57|4530.09|4492.09|10
1605690080000|2020-11-18 09:01:20|4529.84|4491.84|4528.39|4490.39|4529.84|4491.84|4528.39|4490.39|10
1605690090000|2020-11-18 09:01:30|4528.32|4490.32|4529.44|4491.44|4529.44|4491.44|4528.21|4490.21|10
1605690100000|2020-11-18 09:01:40|4529.46|4491.46|4529.22|4491.22|4529.53|4491.53|4529.22|4491.22|10
1605690110000|2020-11-18 09:01:50|4529.28|4491.28|4529.61|4491.61|4529.71|4491.71|4529.28|4491.28|9
1605690120000|2020-11-18 09:02:00|4529.51|4491.51|4529.14|4491.14|4529.53|4491.53|4529.14|4491.14|10
1605690130000|2020-11-18 09:02:10|4528.97|4490.97|4528.97|4490.97|4529.1|4491.1|4528.93|4490.93|9
1605690140000|2020-11-18 09:02:20|4528.89|4490.89|4528.61|4490.61|4528.98|4490.98|4528.51|4490.51|9
1605690150000|2020-11-18 09:02:30|4528.64|4490.64|4528.61|4490.61|4528.64|4490.64|4528.1|4490.1|10
1605690160000|2020-11-18 09:02:40|4528.65|4490.65|4529.37|4491.37|4529.37|4491.37|4528.58|4490.58|9
1605690170000|2020-11-18 09:02:50|4529.56|4491.56|4529.97|4491.97|4529.97|4491.97|4529.41|4491.41|10
1605690180000|2020-11-18 09:03:00|4530.28|4492.28|4532.41|4494.41|4532.41|4494.41|4530.27|4492.27|10
1605690190000|2020-11-18 09:03:10|4532.68|4494.68|4532.71|4494.71|4532.85|4494.85|4532.67|4494.67|10
1605690200000|2020-11-18 09:03:20|4532.72|4494.72|4531.68|4493.68|4532.72|4494.72|4531.63|4493.63|10
1605690210000|2020-11-18 09:03:30|4531.87|4493.87|4531.66|4493.66|4531.87|4493.87|4531.26|4493.26|9
1605690220000|2020-11-18 09:03:40|4531.59|4493.59|4531.32|4493.32|4531.62|4493.62|4531.19|4493.19|10
1605690230000|2020-11-18 09:03:50|4531.39|4493.39|4529.75|4491.75|4531.39|4493.39|4529.67|4491.67|10
1605690240000|2020-11-18 09:04:00|4529.38|4491.38|4528.23|4490.23|4529.38|4491.38|4528.23|4490.23|10
1605690250000|2020-11-18 09:04:10|4528.17|4490.17|4527.14|4489.14|4528.23|4490.23|4527.14|4489.14|10
1605690260000|2020-11-18 09:04:20|4526.96|4488.96|4527.05|4489.05|4527.5|4489.5|4526.87|4488.87|10
1605690270000|2020-11-18 09:04:30|4527.01|4489.01|4525.8|4487.8|4527.01|4489.01|4525.8|4487.8|10
1605690280000|2020-11-18 09:04:40|4525.75|4487.75|4526.03|4488.03|4526.03|4488.03|4525.06|4487.06|10
1605690290000|2020-11-18 09:04:50|4526.23|4488.23|4526.08|4488.08|4526.43|4488.43|4526.08|4488.08|10
1605690300000|2020-11-18 09:05:00|4526.04|4488.04|4526.23|4488.23|4526.23|4488.23|4525.64|4487.64|9
1605690310000|2020-11-18 09:05:10|4526.38|4488.38|4526.89|4488.89|4527.1|4489.1|4526.38|4488.38|10
1605690320000|2020-11-18 09:05:20|4526.72|4488.72|4526.11|4488.11|4526.85|4488.85|4526.11|4488.11|10
1605690330000|2020-11-18 09:05:30|4525.88|4487.88|4525.44|4487.44|4526.12|4488.12|4525.44|4487.44|10
1605690340000|2020-11-18 09:05:40|4525.54|4487.54|4524.91|4486.91|4525.54|4487.54|4524.88|4486.88|10
1605690350000|2020-11-18 09:05:50|4524.89|4486.89|4525.06|4487.06|4525.13|4487.13|4524.84|4486.84|8
1605690360000|2020-11-18 09:06:00|4525.07|4487.07|4525.91|4487.91|4525.91|4487.91|4525.06|4487.06|10
1605690370000|2020-11-18 09:06:10|4526.17|4488.17|4526.87|4488.87|4526.87|4488.87|4526.07|4488.07|9
1605690380000|2020-11-18 09:06:20|4526.96|4488.96|4526.63|4488.63|4526.96|4488.96|4526.63|4488.63|10
1605690390000|2020-11-18 09:06:30|4526.48|4488.48|4526.76|4488.76|4526.76|4488.76|4526.32|4488.32|10
1605690400000|2020-11-18 09:06:40|4526.81|4488.81|4527.03|4489.03|4527.1|4489.1|4526.81|4488.81|10
1605690410000|2020-11-18 09:06:50|4527.14|4489.14|4526.79|4488.79|4527.14|4489.14|4526.46|4488.46|10
1605690420000|2020-11-18 09:07:00|4526.55|4488.55|4526.77|4488.77|4526.95|4488.95|4526.33|4488.33|10
1605690430000|2020-11-18 09:07:10|4526.85|4488.85|4526.98|4488.98|4527.2|4489.2|4526.85|4488.85|10
1605690440000|2020-11-18 09:07:20|4527.06|4489.06|4526.42|4488.42|4527.06|4489.06|4526.3|4488.3|9
1605690450000|2020-11-18 09:07:30|4526.58|4488.58|4526.35|4488.35|4526.58|4488.58|4526.33|4488.33|7
1605690460000|2020-11-18 09:07:40|4526.31|4488.31|4525|4487|4526.31|4488.31|4525|4487|10
1605690470000|2020-11-18 09:07:50|4524.46|4486.46|4523.44|4485.44|4524.46|4486.46|4523.43|4485.43|10
1605690480000|2020-11-18 09:08:00|4523.45|4485.45|4522.24|4484.24|4523.45|4485.45|4522.24|4484.24|9
1605690490000|2020-11-18 09:08:10|4522.1|4484.1|4521.81|4483.81|4522.48|4484.48|4521.81|4483.81|10
1605690500000|2020-11-18 09:08:20|4521.91|4483.91|4521.28|4483.28|4522.05|4484.05|4521.23|4483.23|10
1605690510000|2020-11-18 09:08:30|4521.24|4483.24|4520.61|4482.61|4521.24|4483.24|4520.61|4482.61|9
1605690520000|2020-11-18 09:08:40|4520.29|4482.29|4518.14|4480.14|4520.32|4482.32|4518.01|4480.01|10
1605690530000|2020-11-18 09:08:50|4518.32|4480.32|4518.2|4480.2|4518.57|4480.57|4518.16|4480.16|10
1605690540000|2020-11-18 09:09:00|4518.08|4480.08|4517.7|4479.7|4518.22|4480.22|4517.7|4479.7|10
1605690550000|2020-11-18 09:09:10|4517.8|4479.8|4517.37|4479.37|4517.85|4479.85|4517.33|4479.33|10
1605690560000|2020-11-18 09:09:20|4517.41|4479.41|4516.06|4478.06|4517.41|4479.41|4516.06|4478.06|9
1605690570000|2020-11-18 09:09:30|4515.96|4477.96|4514.55|4476.55|4516.03|4478.03|4514.41|4476.41|8
1605690580000|2020-11-18 09:09:40|4514.72|4476.72|4512.56|4474.56|4515.78|4477.78|4512.56|4474.56|10
1605690590000|2020-11-18 09:09:50|4512.43|4474.43|4511.92|4473.92|4512.57|4474.57|4511.92|4473.92|10
1605690600000|2020-11-18 09:10:00|4511.9|4473.9|4512.16|4474.16|4512.2|4474.2|4511.57|4473.57|10
1605690610000|2020-11-18 09:10:10|4511.32|4473.32|4509.37|4471.37|4512.06|4474.06|4509.37|4471.37|10
1605690620000|2020-11-18 09:10:20|4508.63|4470.63|4508.7|4470.7|4508.7|4470.7|4507.8|4469.8|10
1605690630000|2020-11-18 09:10:30|4508.97|4470.97|4506.9|4468.9|4509.73|4471.73|4506.9|4468.9|8
1605690640000|2020-11-18 09:10:40|4505.92|4467.92|4502.48|4464.48|4505.92|4467.92|4502.48|4464.48|10
1605690650000|2020-11-18 09:10:50|4502.4|4464.4|4501.56|4463.56|4503.55|4465.55|4501.41|4463.41|10
1605690660000|2020-11-18 09:11:00|4501.61|4463.61|4501.08|4463.08|4501.61|4463.61|4499.83|4461.83|10
1605690670000|2020-11-18 09:11:10|4501.69|4463.69|4500.02|4462.02|4501.92|4463.92|4500.02|4462.02|10
1605690680000|2020-11-18 09:11:20|4499.3|4461.3|4495.75|4457.75|4499.67|4461.67|4495.75|4457.75|10
1605690690000|2020-11-18 09:11:30|4494.77|4456.77|4495.54|4457.54|4495.54|4457.54|4493.95|4455.95|10
1605690700000|2020-11-18 09:11:40|4495.18|4457.18|4497.29|4459.29|4497.29|4459.29|4495.18|4457.18|10
1605690710000|2020-11-18 09:11:50|4497.4|4459.4|4498.06|4460.06|4499.1|4461.1|4497.4|4459.4|10
1605690720000|2020-11-18 09:12:00|4497.62|4459.62|4497.15|4459.15|4498.41|4460.41|4496.22|4458.22|10
1605690730000|2020-11-18 09:12:10|4496.89|4458.89|4499.44|4461.44|4499.44|4461.44|4496.89|4458.89|10
1605690740000|2020-11-18 09:12:20|4499.56|4461.56|4498.49|4460.49|4499.56|4461.56|4498.26|4460.26|10
1605690750000|2020-11-18 09:12:30|4498.88|4460.88|4499.85|4461.85|4499.85|4461.85|4498.46|4460.46|10
1605690760000|2020-11-18 09:12:40|4501.1|4463.1|4501.1|4463.1|4503.01|4465.01|4501.1|4463.1|10
1605690770000|2020-11-18 09:12:50|4498.86|4460.86|4500.7|4462.7|4500.7|4462.7|4498.1|4460.1|10
1605690780000|2020-11-18 09:13:00|4500.93|4462.93|4500.78|4462.78|4500.93|4462.93|4499.01|4461.01|10
1605690790000|2020-11-18 09:13:10|4500.98|4462.98|4501.6|4463.6|4501.6|4463.6|4500.98|4462.98|9
1605690800000|2020-11-18 09:13:20|4501.72|4463.72|4500.52|4462.52|4501.72|4463.72|4500.4|4462.4|10
1605690810000|2020-11-18 09:13:30|4500.65|4462.65|4500.74|4462.74|4500.74|4462.74|4500.36|4462.36|10
1605690820000|2020-11-18 09:13:40|4500.95|4462.95|4502.48|4464.48|4502.48|4464.48|4500.95|4462.95|10
1605690830000|2020-11-18 09:13:50|4502.55|4464.55|4504.61|4466.61|4504.61|4466.61|4502.55|4464.55|10
1605690840000|2020-11-18 09:14:00|4505.09|4467.09|4506.39|4468.39|4506.39|4468.39|4505.01|4467.01|10
1605690850000|2020-11-18 09:14:10|4506.46|4468.46|4507.92|4469.92|4507.92|4469.92|4506.46|4468.46|10
1605690860000|2020-11-18 09:14:20|4508.22|4470.22|4510.14|4472.14|4510.14|4472.14|4508.22|4470.22|10
1605690870000|2020-11-18 09:14:30|4510.06|4472.06|4511.57|4473.57|4511.57|4473.57|4510.06|4472.06|10
1605690880000|2020-11-18 09:14:40|4511.58|4473.58|4512.51|4474.51|4512.51|4474.51|4511.58|4473.58|9
1605690890000|2020-11-18 09:14:50|4512.59|4474.59|4512.63|4474.63|4513.06|4475.06|4512.54|4474.54|10
1605690900000|2020-11-18 09:15:00|4512.59|4474.59|4512.24|4474.24|4512.82|4474.82|4512.24|4474.24|10
1605690910000|2020-11-18 09:15:10|4511.86|4473.86|4511.43|4473.43|4511.95|4473.95|4511.23|4473.23|10
1605690920000|2020-11-18 09:15:20|4510.97|4472.97|4512.26|4474.26|4512.26|4474.26|4510.94|4472.94|10
1605690930000|2020-11-18 09:15:30|4512.28|4474.28|4512.01|4474.01|4512.49|4474.49|4512.01|4474.01|9
1605690940000|2020-11-18 09:15:40|4511.73|4473.73|4511.84|4473.84|4511.9|4473.9|4511.67|4473.67|10
1605690950000|2020-11-18 09:15:50|4511.94|4473.94|4513.26|4475.26|4513.26|4475.26|4511.63|4473.63|9
1605690960000|2020-11-18 09:16:00|4513.52|4475.52|4514.93|4476.93|4515|4477|4513.52|4475.52|10
1605690970000|2020-11-18 09:16:10|4514.98|4476.98|4514.69|4476.69|4514.98|4476.98|4514.64|4476.64|10
1605690980000|2020-11-18 09:16:20|4514.51|4476.51|4513.83|4475.83|4514.59|4476.59|4513.83|4475.83|10
1605690990000|2020-11-18 09:16:30|4513.58|4475.58|4513.77|4475.77|4513.77|4475.77|4513.32|4475.32|9
1605691000000|2020-11-18 09:16:40|4513.64|4475.64|4513.63|4475.63|4513.9|4475.9|4513.59|4475.59|10
1605691010000|2020-11-18 09:16:50|4513.45|4475.45|4513.37|4475.37|4513.54|4475.54|4513.14|4475.14|10
1605691020000|2020-11-18 09:17:00|4513.38|4475.38|4512.77|4474.77|4513.38|4475.38|4512.65|4474.65|10
1605691030000|2020-11-18 09:17:10|4512.84|4474.84|4512.66|4474.66|4512.92|4474.92|4512.55|4474.55|10
1605691040000|2020-11-18 09:17:20|4512.56|4474.56|4512.37|4474.37|4512.65|4474.65|4512.37|4474.37|9
1605691050000|2020-11-18 09:17:30|4512.35|4474.35|4512.97|4474.97|4512.97|4474.97|4512.17|4474.17|10
1605691060000|2020-11-18 09:17:40|4512.95|4474.95|4513.29|4475.29|4513.4|4475.4|4512.94|4474.94|9
1605691070000|2020-11-18 09:17:50|4513.63|4475.63|4513.77|4475.77|4514.02|4476.02|4513.62|4475.62|10
1605691080000|2020-11-18 09:18:00|4513.59|4475.59|4513.77|4475.77|4514.04|4476.04|4513.57|4475.57|9
1605691090000|2020-11-18 09:18:10|4513.87|4475.87|4513.86|4475.86|4514.18|4476.18|4513.86|4475.86|10
1605691100000|2020-11-18 09:18:20|4513.72|4475.72|4514.02|4476.02|4514.11|4476.11|4513.67|4475.67|9
1605691110000|2020-11-18 09:18:30|4513.97|4475.97|4513.24|4475.24|4513.97|4475.97|4513.24|4475.24|9
1605691120000|2020-11-18 09:18:40|4513.22|4475.22|4512.8|4474.8|4513.3|4475.3|4512.77|4474.77|8
1605691130000|2020-11-18 09:18:50|4512.71|4474.71|4511.79|4473.79|4512.71|4474.71|4511.79|4473.79|9
1605691140000|2020-11-18 09:19:00|4511.7|4473.7|4511.18|4473.18|4511.7|4473.7|4511.13|4473.13|10
1605691150000|2020-11-18 09:19:10|4511.04|4473.04|4510.32|4472.32|4511.04|4473.04|4510.32|4472.32|10
1605691160000|2020-11-18 09:19:20|4510.21|4472.21|4509.4|4471.4|4510.21|4472.21|4509.4|4471.4|10
1605691170000|2020-11-18 09:19:30|4509.36|4471.36|4509.19|4471.19|4509.36|4471.36|4509.04|4471.04|9
1605691180000|2020-11-18 09:19:40|4509.2|4471.2|4509.62|4471.62|4509.63|4471.63|4509.1|4471.1|10
1605691190000|2020-11-18 09:19:50|4509.47|4471.47|4509.49|4471.49|4509.72|4471.72|4509.42|4471.42|9
1605691200000|2020-11-18 09:20:00|4509.5|4471.5|4509.09|4471.09|4509.5|4471.5|4509.09|4471.09|10
1605691210000|2020-11-18 09:20:10|4509.05|4471.05|4509.17|4471.17|4509.26|4471.26|4509.05|4471.05|8
1605691220000|2020-11-18 09:20:20|4509.1|4471.1|4507.5|4469.5|4509.1|4471.1|4507.5|4469.5|9
1605691230000|2020-11-18 09:20:30|4507.38|4469.38|4506.68|4468.68|4507.38|4469.38|4506.68|4468.68|10
1605691240000|2020-11-18 09:20:40|4506.6|4468.6|4504.96|4466.96|4506.6|4468.6|4504.96|4466.96|9
1605691250000|2020-11-18 09:20:50|4504.42|4466.42|4502.32|4464.32|4504.42|4466.42|4502.32|4464.32|10
1605691260000|2020-11-18 09:21:00|4502.37|4464.37|4502.28|4464.28|4502.49|4464.49|4502.08|4464.08|10
1605691270000|2020-11-18 09:21:10|4502.65|4464.65|4502.69|4464.69|4502.78|4464.78|4502.2|4464.2|10
1605691280000|2020-11-18 09:21:20|4502.55|4464.55|4502.21|4464.21|4502.55|4464.55|4502.11|4464.11|10
1605691290000|2020-11-18 09:21:30|4502.18|4464.18|4501.07|4463.07|4502.18|4464.18|4501.07|4463.07|10
1605691300000|2020-11-18 09:21:40|4500.99|4462.99|4500.94|4462.94|4501.02|4463.02|4500.84|4462.84|8
1605691310000|2020-11-18 09:21:50|4500.86|4462.86|4499.99|4461.99|4500.86|4462.86|4499.99|4461.99|10
1605691320000|2020-11-18 09:22:00|4499.77|4461.77|4500.77|4462.77|4500.77|4462.77|4499.44|4461.44|10
1605691330000|2020-11-18 09:22:10|4500.87|4462.87|4500.37|4462.37|4500.97|4462.97|4500.37|4462.37|9
1605691340000|2020-11-18 09:22:20|4500.21|4462.21|4498.86|4460.86|4500.21|4462.21|4498.86|4460.86|10
1605691350000|2020-11-18 09:22:30|4498.22|4460.22|4498.43|4460.43|4498.43|4460.43|4497.73|4459.73|10
1605691360000|2020-11-18 09:22:40|4498.46|4460.46|4499.05|4461.05|4499.05|4461.05|4498.46|4460.46|10
1605691370000|2020-11-18 09:22:50|4499.44|4461.44|4499.34|4461.34|4499.53|4461.53|4499.31|4461.31|10
1605691380000|2020-11-18 09:23:00|4499.49|4461.49|4500.36|4462.36|4500.36|4462.36|4499.49|4461.49|10
1605691390000|2020-11-18 09:23:10|4500.12|4462.12|4500.19|4462.19|4500.2|4462.2|4499.92|4461.92|10
1605691400000|2020-11-18 09:23:20|4500.32|4462.32|4500.52|4462.52|4500.66|4462.66|4500.26|4462.26|10
1605691410000|2020-11-18 09:23:30|4500.57|4462.57|4501.53|4463.53|4501.53|4463.53|4500.57|4462.57|10
1605691420000|2020-11-18 09:23:40|4501.77|4463.77|4502.87|4464.87|4502.87|4464.87|4501.72|4463.72|10
1605691430000|2020-11-18 09:23:50|4502.83|4464.83|4502.99|4464.99|4503.17|4465.17|4502.77|4464.77|10
1605691440000|2020-11-18 09:24:00|4503.03|4465.03|4502.96|4464.96|4503.08|4465.08|4502.62|4464.62|10
1605691450000|2020-11-18 09:24:10|4502.7|4464.7|4501.33|4463.33|4502.7|4464.7|4501.33|4463.33|10
1605691460000|2020-11-18 09:24:20|4501.28|4463.28|4500.92|4462.92|4501.28|4463.28|4500.92|4462.92|10
1605691470000|2020-11-18 09:24:30|4500.73|4462.73|4500.09|4462.09|4500.75|4462.75|4500.09|4462.09|8
1605691480000|2020-11-18 09:24:40|4500.1|4462.1|4500.11|4462.11|4500.15|4462.15|4499.9|4461.9|9
1605691490000|2020-11-18 09:24:50|4500.07|4462.07|4500.73|4462.73|4500.76|4462.76|4500.05|4462.05|10
1605691500000|2020-11-18 09:25:00|4500.84|4462.84|4500.75|4462.75|4501.01|4463.01|4500.75|4462.75|10
1605691510000|2020-11-18 09:25:10|4500.55|4462.55|4498.58|4460.58|4500.65|4462.65|4498.58|4460.58|9
1605691520000|2020-11-18 09:25:20|4497.99|4459.99|4495.91|4457.91|4497.99|4459.99|4495.84|4457.84|9
1605691530000|2020-11-18 09:25:30|4495.78|4457.78|4497.24|4459.24|4497.41|4459.41|4495.78|4457.78|9
1605691540000|2020-11-18 09:25:40|4497.28|4459.28|4496.78|4458.78|4497.28|4459.28|4496.63|4458.63|10
1605691550000|2020-11-18 09:25:50|4496.92|4458.92|4496.38|4458.38|4496.92|4458.92|4496.38|4458.38|10
1605691560000|2020-11-18 09:26:00|4495.91|4457.91|4494.89|4456.89|4495.98|4457.98|4494.89|4456.89|10
1605691570000|2020-11-18 09:26:10|4494.98|4456.98|4494.5|4456.5|4494.98|4456.98|4494.21|4456.21|10
1605691580000|2020-11-18 09:26:20|4494.35|4456.35|4494.77|4456.77|4494.77|4456.77|4494.24|4456.24|10
1605691590000|2020-11-18 09:26:30|4495.13|4457.13|4496.74|4458.74|4496.79|4458.79|4495.13|4457.13|10
1605691600000|2020-11-18 09:26:40|4497.22|4459.22|4498.21|4460.21|4498.71|4460.71|4497.22|4459.22|9
1605691610000|2020-11-18 09:26:50|4498.25|4460.25|4497.63|4459.63|4498.27|4460.27|4497.63|4459.63|10
1605691620000|2020-11-18 09:27:00|4497.54|4459.54|4496.37|4458.37|4497.54|4459.54|4496.37|4458.37|10
1605691630000|2020-11-18 09:27:10|4496.44|4458.44|4495.94|4457.94|4496.44|4458.44|4495.8|4457.8|8
1605691640000|2020-11-18 09:27:20|4495.87|4457.87|4495.28|4457.28|4495.88|4457.88|4495.26|4457.26|10
1605691650000|2020-11-18 09:27:30|4495.17|4457.17|4496.07|4458.07|4496.07|4458.07|4495.17|4457.17|10
1605691660000|2020-11-18 09:27:40|4496|4458|4496.98|4458.98|4496.98|4458.98|4496|4458|10
1605691670000|2020-11-18 09:27:50|4497.19|4459.19|4497.93|4459.93|4497.98|4459.98|4497.19|4459.19|10
1605691680000|2020-11-18 09:28:00|4497.84|4459.84|4498.4|4460.4|4498.41|4460.41|4497.84|4459.84|10
1605691690000|2020-11-18 09:28:10|4498.5|4460.5|4499.24|4461.24|4499.24|4461.24|4498.37|4460.37|10
1605691700000|2020-11-18 09:28:20|4499.74|4461.74|4501.25|4463.25|4501.29|4463.29|4499.74|4461.74|10
1605691710000|2020-11-18 09:28:30|4501.13|4463.13|4500.53|4462.53|4501.13|4463.13|4500.31|4462.31|9
1605691720000|2020-11-18 09:28:40|4500.62|4462.62|4501.56|4463.56|4501.56|4463.56|4500.55|4462.55|9
1605691730000|2020-11-18 09:28:50|4501.84|4463.84|4502.19|4464.19|4502.28|4464.28|4501.84|4463.84|10
1605691740000|2020-11-18 09:29:00|4502.33|4464.33|4503.45|4465.45|4503.45|4465.45|4502.33|4464.33|10
1605691750000|2020-11-18 09:29:10|4503.39|4465.39|4501.9|4463.9|4503.47|4465.47|4501.9|4463.9|10
1605691760000|2020-11-18 09:29:20|4501.73|4463.73|4499.36|4461.36|4501.73|4463.73|4499.36|4461.36|9
1605691770000|2020-11-18 09:29:30|4498.78|4460.78|4495.84|4457.84|4498.78|4460.78|4495.84|4457.84|10
1605691780000|2020-11-18 09:29:40|4495.7|4457.7|4489.36|4451.36|4495.7|4457.7|4489.36|4451.36|9
1605691790000|2020-11-18 09:29:50|4489.19|4451.19|4485.52|4447.52|4489.19|4451.19|4485.35|4447.35|10
1605691800000|2020-11-18 09:30:00|4485.68|4447.68|4484.61|4446.61|4485.69|4447.69|4484.26|4446.26|10
1605691810000|2020-11-18 09:30:10|4484.68|4446.68|4482.84|4444.84|4484.69|4446.69|4482.84|4444.84|10
1605691820000|2020-11-18 09:30:20|4482.42|4444.42|4482.06|4444.06|4482.7|4444.7|4482.06|4444.06|9
1605691830000|2020-11-18 09:30:30|4481.84|4443.84|4478.74|4440.74|4481.84|4443.84|4478.26|4440.26|10
1605691840000|2020-11-18 09:30:40|4479.57|4441.57|4483.19|4445.19|4483.63|4445.63|4479.57|4441.57|10
1605691850000|2020-11-18 09:30:50|4483.38|4445.38|4486.04|4448.04|4486.04|4448.04|4483.38|4445.38|10
1605691860000|2020-11-18 09:31:00|4486.11|4448.11|4488.1|4450.1|4488.13|4450.13|4486.11|4448.11|10
1605691870000|2020-11-18 09:31:10|4488.07|4450.07|4488.95|4450.95|4488.95|4450.95|4487.69|4449.69|10
1605691880000|2020-11-18 09:31:20|4489.13|4451.13|4491.76|4453.76|4491.88|4453.88|4489.13|4451.13|10
1605691890000|2020-11-18 09:31:30|4492.55|4454.55|4494.66|4456.66|4494.66|4456.66|4492.55|4454.55|10
1605691900000|2020-11-18 09:31:40|4494.6|4456.6|4495.29|4457.29|4495.51|4457.51|4494.6|4456.6|10
1605691910000|2020-11-18 09:31:50|4495.46|4457.46|4496.11|4458.11|4496.11|4458.11|4495.42|4457.42|10
1605691920000|2020-11-18 09:32:00|4496.2|4458.2|4495.86|4457.86|4496.2|4458.2|4495.76|4457.76|10
1605691930000|2020-11-18 09:32:10|4495.89|4457.89|4495.99|4457.99|4496.14|4458.14|4495.89|4457.89|10
1605691940000|2020-11-18 09:32:20|4495.96|4457.96|4499.36|4461.36|4499.36|4461.36|4495.96|4457.96|10
1605691950000|2020-11-18 09:32:30|4500.09|4462.09|4502.6|4464.6|4502.6|4464.6|4500.09|4462.09|10
1605691960000|2020-11-18 09:32:40|4503.32|4465.32|4503.5|4465.5|4504.14|4466.14|4503.32|4465.32|10
1605691970000|2020-11-18 09:32:50|4503.44|4465.44|4503.6|4465.6|4503.73|4465.73|4503.34|4465.34|10
1605691980000|2020-11-18 09:33:00|4503.57|4465.57|4502.95|4464.95|4503.57|4465.57|4502.95|4464.95|10
1605691990000|2020-11-18 09:33:10|4502.9|4464.9|4501.66|4463.66|4503.11|4465.11|4501.56|4463.56|10
1605692000000|2020-11-18 09:33:20|4500.82|4462.82|4499.21|4461.21|4500.82|4462.82|4499.21|4461.21|10
1605692010000|2020-11-18 09:33:30|4498.83|4460.83|4498.71|4460.71|4498.98|4460.98|4498.6|4460.6|10
1605692020000|2020-11-18 09:33:40|4498.69|4460.69|4496.76|4458.76|4498.69|4460.69|4496.57|4458.57|10
1605692030000|2020-11-18 09:33:50|4496.52|4458.52|4495.27|4457.27|4496.58|4458.58|4495.27|4457.27|10
1605692040000|2020-11-18 09:34:00|4495.31|4457.31|4493.9|4455.9|4495.31|4457.31|4493.9|4455.9|9
1605692050000|2020-11-18 09:34:10|4493.99|4455.99|4492.1|4454.1|4493.99|4455.99|4492.1|4454.1|10
1605692060000|2020-11-18 09:34:20|4494.39|4456.39|4497.19|4459.19|4497.19|4459.19|4494.39|4456.39|10
1605692070000|2020-11-18 09:34:30|4497.1|4459.1|4496.03|4458.03|4497.18|4459.18|4496.03|4458.03|10
1605692080000|2020-11-18 09:34:40|4495.67|4457.67|4495.97|4457.97|4495.97|4457.97|4495.4|4457.4|10
1605692090000|2020-11-18 09:34:50|4496.27|4458.27|4496.97|4458.97|4497.03|4459.03|4496.19|4458.19|10
1605692100000|2020-11-18 09:35:00|4496.95|4458.95|4496.86|4458.86|4497|4459|4496.7|4458.7|9
1605692110000|2020-11-18 09:35:10|4496.87|4458.87|4496.52|4458.52|4496.87|4458.87|4496.45|4458.45|10
1605692120000|2020-11-18 09:35:20|4496.48|4458.48|4496.96|4458.96|4496.96|4458.96|4496.24|4458.24|10
1605692130000|2020-11-18 09:35:30|4497.02|4459.02|4497.71|4459.71|4497.74|4459.74|4497.02|4459.02|8
1605692140000|2020-11-18 09:35:40|4497.81|4459.81|4497.38|4459.38|4497.81|4459.81|4497.38|4459.38|10
1605692150000|2020-11-18 09:35:50|4497.34|4459.34|4497.05|4459.05|4497.34|4459.34|4497.05|4459.05|10
1605692160000|2020-11-18 09:36:00|4497.13|4459.13|4497.48|4459.48|4497.48|4459.48|4497.13|4459.13|10
1605692170000|2020-11-18 09:36:10|4497.65|4459.65|4498.08|4460.08|4498.08|4460.08|4497.63|4459.63|10
1605692180000|2020-11-18 09:36:20|4498.16|4460.16|4497.88|4459.88|4498.16|4460.16|4497.88|4459.88|9
1605692190000|2020-11-18 09:36:30|4497.87|4459.87|4495.82|4457.82|4497.89|4459.89|4495.76|4457.76|10
1605692200000|2020-11-18 09:36:40|4495.42|4457.42|4494.84|4456.84|4495.42|4457.42|4494.84|4456.84|9
1605692210000|2020-11-18 09:36:50|4494.83|4456.83|4495.09|4457.09|4495.17|4457.17|4494.83|4456.83|9
1605692220000|2020-11-18 09:37:00|4495.05|4457.05|4494.63|4456.63|4495.07|4457.07|4494.55|4456.55|9
1605692230000|2020-11-18 09:37:10|4494.52|4456.52|4494.26|4456.26|4494.52|4456.52|4494.02|4456.02|9
1605692240000|2020-11-18 09:37:20|4494.08|4456.08|4492.23|4454.23|4494.08|4456.08|4492.23|4454.23|10
1605692250000|2020-11-18 09:37:30|4492.2|4454.2|4490.57|4452.57|4492.35|4454.35|4490.57|4452.57|10
1605692260000|2020-11-18 09:37:40|4490.47|4452.47|4488.55|4450.55|4490.47|4452.47|4488.07|4450.07|10
1605692270000|2020-11-18 09:37:50|4487.77|4449.77|4487.47|4449.47|4487.77|4449.77|4485.97|4447.97|10
1605692280000|2020-11-18 09:38:00|4487.83|4449.83|4488.02|4450.02|4488.14|4450.14|4487.67|4449.67|10
1605692290000|2020-11-18 09:38:10|4487.87|4449.87|4489.09|4451.09|4489.09|4451.09|4487.8|4449.8|10
1605692300000|2020-11-18 09:38:20|4489.07|4451.07|4489.24|4451.24|4489.24|4451.24|4488.82|4450.82|10
1605692310000|2020-11-18 09:38:30|4489.2|4451.2|4488.67|4450.67|4489.27|4451.27|4488.6|4450.6|10
1605692320000|2020-11-18 09:38:40|4488.69|4450.69|4487.04|4449.04|4488.69|4450.69|4487.04|4449.04|9
1605692330000|2020-11-18 09:38:50|4486.83|4448.83|4485.65|4447.65|4486.83|4448.83|4485.49|4447.49|10
1605692340000|2020-11-18 09:39:00|4485.88|4447.88|4486.03|4448.03|4486.04|4448.04|4485.17|4447.17|10
1605692350000|2020-11-18 09:39:10|4486|4448|4486.49|4448.49|4486.69|4448.69|4486|4448|9
1605692360000|2020-11-18 09:39:20|4486.44|4448.44|4484.61|4446.61|4486.44|4448.44|4484.5|4446.5|10
1605692370000|2020-11-18 09:39:30|4484.5|4446.5|4482.23|4444.23|4484.5|4446.5|4482.23|4444.23|10
1605692380000|2020-11-18 09:39:40|4482.16|4444.16|4481.49|4443.49|4482.16|4444.16|4481.31|4443.31|10
1605692390000|2020-11-18 09:39:50|4481.35|4443.35|4477.83|4439.83|4481.35|4443.35|4477.83|4439.83|10
1605692400000|2020-11-18 09:40:00|4477.28|4439.28|4476.17|4438.17|4477.28|4439.28|4475.77|4437.77|10
1605692410000|2020-11-18 09:40:10|4476.32|4438.32|4476.56|4438.56|4476.6|4438.6|4476.22|4438.22|10
1605692420000|2020-11-18 09:40:20|4476.8|4438.8|4477.52|4439.52|4477.59|4439.59|4476.67|4438.67|10
1605692430000|2020-11-18 09:40:30|4477.63|4439.63|4477.91|4439.91|4478.53|4440.53|4477.63|4439.63|10
1605692440000|2020-11-18 09:40:40|4478.22|4440.22|4477.99|4439.99|4478.22|4440.22|4477.3|4439.3|10
1605692450000|2020-11-18 09:40:50|4478.06|4440.06|4480.08|4442.08|4480.08|4442.08|4478.06|4440.06|10
1605692460000|2020-11-18 09:41:00|4480.05|4442.05|4479.83|4441.83|4480.06|4442.06|4479.72|4441.72|10
1605692470000|2020-11-18 09:41:10|4480.02|4442.02|4480.39|4442.39|4480.4|4442.4|4479.98|4441.98|10
1605692480000|2020-11-18 09:41:20|4480.38|4442.38|4480.52|4442.52|4480.76|4442.76|4480.12|4442.12|10
1605692490000|2020-11-18 09:41:30|4480.48|4442.48|4479.24|4441.24|4480.48|4442.48|4479.24|4441.24|10
1605692500000|2020-11-18 09:41:40|4478.61|4440.61|4478.21|4440.21|4478.61|4440.61|4478|4440|10
1605692510000|2020-11-18 09:41:50|4477.9|4439.9|4477.35|4439.35|4477.99|4439.99|4477.35|4439.35|10
1605692520000|2020-11-18 09:42:00|4477.61|4439.61|4478.01|4440.01|4478.19|4440.19|4477.61|4439.61|10
1605692530000|2020-11-18 09:42:10|4478.08|4440.08|4477.6|4439.6|4478.09|4440.09|4477.55|4439.55|10
1605692540000|2020-11-18 09:42:20|4477.55|4439.55|4476.85|4438.85|4477.55|4439.55|4476.71|4438.71|10
1605692550000|2020-11-18 09:42:30|4476.88|4438.88|4477.12|4439.12|4477.36|4439.36|4476.7|4438.7|9
1605692560000|2020-11-18 09:42:40|4477.16|4439.16|4478.16|4440.16|4478.16|4440.16|4477.16|4439.16|9
1605692570000|2020-11-18 09:42:50|4478.29|4440.29|4479.5|4441.5|4479.67|4441.67|4478.29|4440.29|10
1605692580000|2020-11-18 09:43:00|4479.55|4441.55|4480.86|4442.86|4480.86|4442.86|4479.55|4441.55|8
1605692590000|2020-11-18 09:43:10|4480.87|4442.87|4482.01|4444.01|4482.01|4444.01|4480.87|4442.87|10
1605692600000|2020-11-18 09:43:20|4482.91|4444.91|4484.66|4446.66|4484.67|4446.67|4482.91|4444.91|10
1605692610000|2020-11-18 09:43:30|4484.62|4446.62|4483.74|4445.74|4485.33|4447.33|4483.74|4445.74|10
1605692620000|2020-11-18 09:43:40|4483.5|4445.5|4482.79|4444.79|4483.5|4445.5|4482.79|4444.79|10
1605692630000|2020-11-18 09:43:50|4482.82|4444.82|4481.91|4443.91|4482.82|4444.82|4481.87|4443.87|10
1605692640000|2020-11-18 09:44:00|4482.13|4444.13|4481.2|4443.2|4482.16|4444.16|4481.2|4443.2|10
1605692650000|2020-11-18 09:44:10|4481.25|4443.25|4481.26|4443.26|4481.26|4443.26|4481.04|4443.04|8
1605692660000|2020-11-18 09:44:20|4481.57|4443.57|4483|4445|4483.03|4445.03|4481.57|4443.57|9
1605692670000|2020-11-18 09:44:30|4483.21|4445.21|4483.94|4445.94|4484.33|4446.33|4483.21|4445.21|10
1605692680000|2020-11-18 09:44:40|4483.65|4445.65|4482.62|4444.62|4483.65|4445.65|4482.35|4444.35|10
1605692690000|2020-11-18 09:44:50|4482.68|4444.68|4481.61|4443.61|4482.68|4444.68|4481.61|4443.61|10
1605692700000|2020-11-18 09:45:00|4481.6|4443.6|4480.22|4442.22|4481.63|4443.63|4480.22|4442.22|9
1605692710000|2020-11-18 09:45:10|4479.77|4441.77|4476.81|4438.81|4479.77|4441.77|4476.81|4438.81|10
1605692720000|2020-11-18 09:45:20|4476.51|4438.51|4474.28|4436.28|4476.51|4438.51|4474.28|4436.28|10
1605692730000|2020-11-18 09:45:30|4474.85|4436.85|4474.99|4436.99|4474.99|4436.99|4474.72|4436.72|9
1605692740000|2020-11-18 09:45:40|4475.12|4437.12|4475.22|4437.22|4475.45|4437.45|4475.05|4437.05|9
1605692750000|2020-11-18 09:45:50|4475.29|4437.29|4477.01|4439.01|4477.01|4439.01|4475.29|4437.29|10
1605692760000|2020-11-18 09:46:00|4477.29|4439.29|4480.79|4442.79|4480.79|4442.79|4477.29|4439.29|10
1605692770000|2020-11-18 09:46:10|4481.05|4443.05|4487.62|4449.62|4487.62|4449.62|4481.05|4443.05|10
1605692780000|2020-11-18 09:46:20|4488.23|4450.23|4489.53|4451.53|4489.53|4451.53|4488.23|4450.23|10
1605692790000|2020-11-18 09:46:30|4489.76|4451.76|4491.29|4453.29|4491.36|4453.36|4489.76|4451.76|9
1605692800000|2020-11-18 09:46:40|4491.7|4453.7|4493.05|4455.05|4493.05|4455.05|4491.7|4453.7|10
1605692810000|2020-11-18 09:46:50|4493.43|4455.43|4494.46|4456.46|4494.46|4456.46|4493.43|4455.43|10
1605692820000|2020-11-18 09:47:00|4494.61|4456.61|4495.75|4457.75|4495.79|4457.79|4494.61|4456.61|10
1605692830000|2020-11-18 09:47:10|4495.5|4457.5|4495.32|4457.32|4495.79|4457.79|4495.32|4457.32|10
1605692840000|2020-11-18 09:47:20|4495.21|4457.21|4495.25|4457.25|4495.25|4457.25|4494.47|4456.47|10
1605692850000|2020-11-18 09:47:30|4494.91|4456.91|4494.19|4456.19|4494.91|4456.91|4493.94|4455.94|10
1605692860000|2020-11-18 09:47:40|4494.16|4456.16|4494.79|4456.79|4494.9|4456.9|4494.16|4456.16|10
1605692870000|2020-11-18 09:47:50|4494.88|4456.88|4494.38|4456.38|4494.89|4456.89|4494.28|4456.28|10
1605692880000|2020-11-18 09:48:00|4494.11|4456.11|4494.05|4456.05|4494.24|4456.24|4494.05|4456.05|9
1605692890000|2020-11-18 09:48:10|4493.97|4455.97|4494.76|4456.76|4494.77|4456.77|4493.97|4455.97|9
1605692900000|2020-11-18 09:48:20|4494.77|4456.77|4494.69|4456.69|4494.77|4456.77|4494.65|4456.65|10
1605692910000|2020-11-18 09:48:30|4494.36|4456.36|4494.64|4456.64|4494.64|4456.64|4494.25|4456.25|9
1605692920000|2020-11-18 09:48:40|4494.79|4456.79|4494.94|4456.94|4494.94|4456.94|4494.58|4456.58|9
1605692930000|2020-11-18 09:48:50|4494.84|4456.84|4494.49|4456.49|4494.95|4456.95|4494.49|4456.49|9
1605692940000|2020-11-18 09:49:00|4494.42|4456.42|4494.16|4456.16|4494.42|4456.42|4494.14|4456.14|9
1605692950000|2020-11-18 09:49:10|4494.11|4456.11|4494.45|4456.45|4494.45|4456.45|4494.11|4456.11|10
1605692960000|2020-11-18 09:49:20|4494.42|4456.42|4495.07|4457.07|4495.12|4457.12|4494.42|4456.42|10
1605692970000|2020-11-18 09:49:30|4495.17|4457.17|4495.47|4457.47|4495.54|4457.54|4495.03|4457.03|10
1605692980000|2020-11-18 09:49:40|4495.48|4457.48|4495.8|4457.8|4495.8|4457.8|4495.48|4457.48|9
1605692990000|2020-11-18 09:49:50|4495.89|4457.89|4495.8|4457.8|4496.07|4458.07|4495.7|4457.7|10
1605693000000|2020-11-18 09:50:00|4495.87|4457.87|4495.66|4457.66|4495.87|4457.87|4495.47|4457.47|10
1605693010000|2020-11-18 09:50:10|4495.74|4457.74|4496.48|4458.48|4496.48|4458.48|4495.74|4457.74|10
1605693020000|2020-11-18 09:50:20|4496.92|4458.92|4498.21|4460.21|4498.25|4460.25|4496.63|4458.63|10
1605693030000|2020-11-18 09:50:30|4498.38|4460.38|4498.27|4460.27|4498.77|4460.77|4498.27|4460.27|10
1605693040000|2020-11-18 09:50:40|4498.15|4460.15|4499.1|4461.1|4499.1|4461.1|4498|4460|10
1605693050000|2020-11-18 09:50:50|4499.24|4461.24|4499.52|4461.52|4499.85|4461.85|4499.24|4461.24|9
1605693060000|2020-11-18 09:51:00|4499.58|4461.58|4499.73|4461.73|4499.84|4461.84|4499.53|4461.53|9
1605693070000|2020-11-18 09:51:10|4499.78|4461.78|4499.86|4461.86|4500.04|4462.04|4499.76|4461.76|10
1605693080000|2020-11-18 09:51:20|4499.8|4461.8|4498.64|4460.64|4499.8|4461.8|4498.64|4460.64|10
1605693090000|2020-11-18 09:51:30|4498.74|4460.74|4498.59|4460.59|4498.8|4460.8|4498.56|4460.56|10
1605693100000|2020-11-18 09:51:40|4498.55|4460.55|4498.2|4460.2|4498.55|4460.55|4498.1|4460.1|10
1605693110000|2020-11-18 09:51:50|4498.28|4460.28|4497.88|4459.88|4498.28|4460.28|4497.88|4459.88|10
1605693120000|2020-11-18 09:52:00|4497.71|4459.71|4496.71|4458.71|4497.71|4459.71|4496.62|4458.62|10
1605693130000|2020-11-18 09:52:10|4496.88|4458.88|4496.06|4458.06|4496.88|4458.88|4496.05|4458.05|9
1605693140000|2020-11-18 09:52:20|4496.01|4458.01|4495.11|4457.11|4496.01|4458.01|4495.09|4457.09|10
1605693150000|2020-11-18 09:52:30|4495.27|4457.27|4495.61|4457.61|4495.81|4457.81|4495.18|4457.18|10
1605693160000|2020-11-18 09:52:40|4495.62|4457.62|4495.76|4457.76|4495.79|4457.79|4495.4|4457.4|10
1605693170000|2020-11-18 09:52:50|4495.66|4457.66|4495.67|4457.67|4495.84|4457.84|4495.61|4457.61|10
1605693180000|2020-11-18 09:53:00|4495.57|4457.57|4495.7|4457.7|4495.79|4457.79|4495.57|4457.57|9
1605693190000|2020-11-18 09:53:10|4495.89|4457.89|4495.79|4457.79|4495.89|4457.89|4495.58|4457.58|10
1605693200000|2020-11-18 09:53:20|4495.67|4457.67|4495.54|4457.54|4495.67|4457.67|4495.51|4457.51|10
1605693210000|2020-11-18 09:53:30|4495.53|4457.53|4494.81|4456.81|4495.53|4457.53|4494.81|4456.81|9
1605693220000|2020-11-18 09:53:40|4494.73|4456.73|4493.75|4455.75|4494.73|4456.73|4493.67|4455.67|10
1605693230000|2020-11-18 09:53:50|4493.78|4455.78|4494.18|4456.18|4494.18|4456.18|4493.62|4455.62|10
1605693240000|2020-11-18 09:54:00|4494.21|4456.21|4494.72|4456.72|4494.95|4456.95|4494.21|4456.21|10
1605693250000|2020-11-18 09:54:10|4494.78|4456.78|4494.42|4456.42|4494.78|4456.78|4494.33|4456.33|10
1605693260000|2020-11-18 09:54:20|4494.35|4456.35|4494.33|4456.33|4494.42|4456.42|4494.15|4456.15|10
1605693270000|2020-11-18 09:54:30|4494.23|4456.23|4495.22|4457.22|4495.22|4457.22|4494.23|4456.23|10
1605693280000|2020-11-18 09:54:40|4495.24|4457.24|4496.33|4458.33|4496.33|4458.33|4495.24|4457.24|10
1605693290000|2020-11-18 09:54:50|4496.54|4458.54|4497.39|4459.39|4497.42|4459.42|4496.54|4458.54|10
1605693300000|2020-11-18 09:55:00|4497.29|4459.29|4496.93|4458.93|4497.34|4459.34|4496.93|4458.93|10
1605693310000|2020-11-18 09:55:10|4497.16|4459.16|4498.01|4460.01|4498.01|4460.01|4497.15|4459.15|10
1605693320000|2020-11-18 09:55:20|4498.34|4460.34|4500.27|4462.27|4500.4|4462.4|4498.34|4460.34|9
1605693330000|2020-11-18 09:55:30|4500.32|4462.32|4503.99|4465.99|4503.99|4465.99|4500.32|4462.32|10
1605693340000|2020-11-18 09:55:40|4504.36|4466.36|4506.78|4468.78|4506.78|4468.78|4504.36|4466.36|10
1605693350000|2020-11-18 09:55:50|4506.63|4468.63|4508.52|4470.52|4508.52|4470.52|4506.63|4468.63|10
1605693360000|2020-11-18 09:56:00|4508.29|4470.29|4509.92|4471.92|4510.46|4472.46|4508.29|4470.29|10
1605693370000|2020-11-18 09:56:10|4509.82|4471.82|4508.12|4470.12|4509.82|4471.82|4508.12|4470.12|10
1605693380000|2020-11-18 09:56:20|4508.06|4470.06|4507.08|4469.08|4508.33|4470.33|4507.08|4469.08|9
1605693390000|2020-11-18 09:56:30|4507.09|4469.09|4505.09|4467.09|4507.09|4469.09|4505.09|4467.09|10
1605693400000|2020-11-18 09:56:40|4505.07|4467.07|4502.65|4464.65|4505.07|4467.07|4502.65|4464.65|10
1605693410000|2020-11-18 09:56:50|4502.58|4464.58|4501.32|4463.32|4502.58|4464.58|4501.32|4463.32|10
1605693420000|2020-11-18 09:57:00|4501.19|4463.19|4499.77|4461.77|4501.19|4463.19|4499.77|4461.77|10
1605693430000|2020-11-18 09:57:10|4499.72|4461.72|4500.96|4462.96|4500.96|4462.96|4499.72|4461.72|9
1605693440000|2020-11-18 09:57:20|4501.14|4463.14|4501.15|4463.15|4501.42|4463.42|4501.1|4463.1|10
1605693450000|2020-11-18 09:57:30|4501.31|4463.31|4501.54|4463.54|4501.69|4463.69|4501.31|4463.31|10
1605693460000|2020-11-18 09:57:40|4501.58|4463.58|4502.27|4464.27|4502.34|4464.34|4501.58|4463.58|10
1605693470000|2020-11-18 09:57:50|4502.29|4464.29|4502.55|4464.55|4503|4465|4502.15|4464.15|9
1605693480000|2020-11-18 09:58:00|4502.43|4464.43|4503.39|4465.39|4503.39|4465.39|4502.43|4464.43|10
1605693490000|2020-11-18 09:58:10|4503.32|4465.32|4504.37|4466.37|4504.37|4466.37|4503.32|4465.32|9
1605693500000|2020-11-18 09:58:20|4504.61|4466.61|4504.35|4466.35|4504.84|4466.84|4504.33|4466.33|10
1605693510000|2020-11-18 09:58:30|4504.38|4466.38|4504.19|4466.19|4504.54|4466.54|4504.19|4466.19|9
1605693520000|2020-11-18 09:58:40|4504.21|4466.21|4504.14|4466.14|4504.21|4466.21|4504.05|4466.05|9
1605693530000|2020-11-18 09:58:50|4504.19|4466.19|4504.32|4466.32|4504.32|4466.32|4504.03|4466.03|10
1605693540000|2020-11-18 09:59:00|4504.53|4466.53|4505.26|4467.26|4505.26|4467.26|4504.53|4466.53|10
1605693550000|2020-11-18 09:59:10|4505.39|4467.39|4506.37|4468.37|4506.44|4468.44|4505.39|4467.39|10
1605693560000|2020-11-18 09:59:20|4506.41|4468.41|4507.95|4469.95|4507.95|4469.95|4506.41|4468.41|10
1605693570000|2020-11-18 09:59:30|4507.97|4469.97|4508.28|4470.28|4508.42|4470.42|4507.97|4469.97|10
1605693580000|2020-11-18 09:59:40|4508.15|4470.15|4507.74|4469.74|4508.17|4470.17|4507.68|4469.68|10
1605693590000|2020-11-18 09:59:50|4507.81|4469.81|4507.72|4469.72|4508.03|4470.03|4507.72|4469.72|9
1605693600000|2020-11-18 10:00:00|4507.78|4469.78|4506.1|4468.1|4507.78|4469.78|4506.1|4468.1|10
1605693610000|2020-11-18 10:00:10|4506.17|4468.17|4505.14|4467.14|4506.17|4468.17|4505.14|4467.14|9
1605693620000|2020-11-18 10:00:20|4505.17|4467.17|4504.51|4466.51|4505.18|4467.18|4504.42|4466.42|10
1605693630000|2020-11-18 10:00:30|4504.4|4466.4|4503.25|4465.25|4504.4|4466.4|4503.25|4465.25|10
1605693640000|2020-11-18 10:00:40|4502.78|4464.78|4500.64|4462.64|4502.78|4464.78|4500.55|4462.55|9
1605693650000|2020-11-18 10:00:50|4500.44|4462.44|4501.7|4463.7|4501.7|4463.7|4500.36|4462.36|10
1605693660000|2020-11-18 10:01:00|4501.86|4463.86|4502.56|4464.56|4502.56|4464.56|4501.51|4463.51|10
1605693670000|2020-11-18 10:01:10|4502.71|4464.71|4503.2|4465.2|4503.2|4465.2|4502.71|4464.71|9
1605693680000|2020-11-18 10:01:20|4503.37|4465.37|4503.74|4465.74|4503.74|4465.74|4503.23|4465.23|9
1605693690000|2020-11-18 10:01:30|4503.83|4465.83|4503.08|4465.08|4503.85|4465.85|4503.08|4465.08|10
1605693700000|2020-11-18 10:01:40|4503.06|4465.06|4502.28|4464.28|4503.06|4465.06|4502.28|4464.28|10
1605693710000|2020-11-18 10:01:50|4502.13|4464.13|4501.22|4463.22|4502.17|4464.17|4501.22|4463.22|9
1605693720000|2020-11-18 10:02:00|4501.23|4463.23|4496.85|4458.85|4501.24|4463.24|4496.85|4458.85|10
1605693730000|2020-11-18 10:02:10|4496.38|4458.38|4494.01|4456.01|4496.38|4458.38|4494.01|4456.01|10
1605693740000|2020-11-18 10:02:20|4494.04|4456.04|4493.19|4455.19|4494.36|4456.36|4493.19|4455.19|10
1605693750000|2020-11-18 10:02:30|4493.41|4455.41|4494|4456|4494.05|4456.05|4493.34|4455.34|10
1605693760000|2020-11-18 10:02:40|4494.04|4456.04|4494.24|4456.24|4494.27|4456.27|4494|4456|10
1605693770000|2020-11-18 10:02:50|4494.23|4456.23|4494.34|4456.34|4494.65|4456.65|4494.23|4456.23|10
1605693780000|2020-11-18 10:03:00|4494.23|4456.23|4494.03|4456.03|4494.5|4456.5|4494.03|4456.03|10
1605693790000|2020-11-18 10:03:10|4493.94|4455.94|4493.68|4455.68|4494.08|4456.08|4493.59|4455.59|10
1605693800000|2020-11-18 10:03:20|4493.78|4455.78|4492.51|4454.51|4493.78|4455.78|4492.51|4454.51|10
1605693810000|2020-11-18 10:03:30|4491.67|4453.67|4488.17|4450.17|4492.05|4454.05|4488.05|4450.05|9
1605693820000|2020-11-18 10:03:40|4487.94|4449.94|4489|4451|4489|4451|4487.51|4449.51|10
1605693830000|2020-11-18 10:03:50|4489.09|4451.09|4490.62|4452.62|4490.65|4452.65|4489.09|4451.09|9
1605693840000|2020-11-18 10:04:00|4490.65|4452.65|4490.74|4452.74|4491.42|4453.42|4490.65|4452.65|9
1605693850000|2020-11-18 10:04:10|4490.72|4452.72|4491.01|4453.01|4491.01|4453.01|4490.68|4452.68|8
1605693860000|2020-11-18 10:04:20|4490.88|4452.88|4491.09|4453.09|4491.25|4453.25|4490.88|4452.88|10
1605693870000|2020-11-18 10:04:30|4491.01|4453.01|4491.42|4453.42|4491.42|4453.42|4490.91|4452.91|10
1605693880000|2020-11-18 10:04:40|4491.54|4453.54|4493.09|4455.09|4493.09|4455.09|4491.51|4453.51|10
1605693890000|2020-11-18 10:04:50|4493.16|4455.16|4492.46|4454.46|4493.29|4455.29|4492.46|4454.46|10
1605693900000|2020-11-18 10:05:00|4492.42|4454.42|4493.35|4455.35|4493.35|4455.35|4492.38|4454.38|10
1605693910000|2020-11-18 10:05:10|4493.54|4455.54|4493.94|4455.94|4493.94|4455.94|4493.54|4455.54|10
1605693920000|2020-11-18 10:05:20|4493.85|4455.85|4494.29|4456.29|4494.29|4456.29|4493.77|4455.77|10
1605693930000|2020-11-18 10:05:30|4494.46|4456.46|4494.07|4456.07|4494.49|4456.49|4494.07|4456.07|9
1605693940000|2020-11-18 10:05:40|4494.12|4456.12|4494.38|4456.38|4494.38|4456.38|4494.12|4456.12|9
1605693950000|2020-11-18 10:05:50|4494.39|4456.39|4494.29|4456.29|4494.39|4456.39|4494.21|4456.21|10
1605693960000|2020-11-18 10:06:00|4494.32|4456.32|4494.5|4456.5|4494.5|4456.5|4494.29|4456.29|10
1605693970000|2020-11-18 10:06:10|4494.49|4456.49|4494.25|4456.25|4494.74|4456.74|4494.25|4456.25|10
1605693980000|2020-11-18 10:06:20|4494.26|4456.26|4494.22|4456.22|4494.36|4456.36|4494.15|4456.15|8
1605693990000|2020-11-18 10:06:30|4494.21|4456.21|4494.17|4456.17|4494.21|4456.21|4494.12|4456.12|8
1605694000000|2020-11-18 10:06:40|4494.26|4456.26|4495.64|4457.64|4495.64|4457.64|4494.26|4456.26|10
1605694010000|2020-11-18 10:06:50|4495.76|4457.76|4495.83|4457.83|4495.83|4457.83|4495.66|4457.66|10
1605694020000|2020-11-18 10:07:00|4495.82|4457.82|4495.66|4457.66|4495.84|4457.84|4495.62|4457.62|8
1605694030000|2020-11-18 10:07:10|4495.53|4457.53|4494.98|4456.98|4495.53|4457.53|4494.98|4456.98|10
1605694040000|2020-11-18 10:07:20|4495.05|4457.05|4494.5|4456.5|4495.08|4457.08|4494.5|4456.5|10
1605694050000|2020-11-18 10:07:30|4494.53|4456.53|4494.3|4456.3|4494.56|4456.56|4494.3|4456.3|9
1605694060000|2020-11-18 10:07:40|4494.28|4456.28|4494.17|4456.17|4494.31|4456.31|4494.17|4456.17|7
1605694070000|2020-11-18 10:07:50|4494.1|4456.1|4494.24|4456.24|4494.24|4456.24|4494.01|4456.01|9
1605694080000|2020-11-18 10:08:00|4494.16|4456.16|4495.13|4457.13|4495.13|4457.13|4494.16|4456.16|10
1605694090000|2020-11-18 10:08:10|4495.38|4457.38|4496.79|4458.79|4496.79|4458.79|4495.38|4457.38|10
1605694100000|2020-11-18 10:08:20|4496.82|4458.82|4497.45|4459.45|4497.6|4459.6|4496.82|4458.82|10
1605694110000|2020-11-18 10:08:30|4497.5|4459.5|4497.32|4459.32|4497.57|4459.57|4497.21|4459.21|10
1605694120000|2020-11-18 10:08:40|4497.35|4459.35|4496.48|4458.48|4497.43|4459.43|4496.48|4458.48|10
1605694130000|2020-11-18 10:08:50|4496.32|4458.32|4495.55|4457.55|4496.41|4458.41|4495.55|4457.55|10
1605694140000|2020-11-18 10:09:00|4495.71|4457.71|4495.39|4457.39|4495.76|4457.76|4495.31|4457.31|10
1605694150000|2020-11-18 10:09:10|4495.29|4457.29|4495.88|4457.88|4495.88|4457.88|4495.29|4457.29|8
1605694160000|2020-11-18 10:09:20|4495.96|4457.96|4495.21|4457.21|4495.96|4457.96|4495.21|4457.21|10
1605694170000|2020-11-18 10:09:30|4495.26|4457.26|4496.77|4458.77|4496.77|4458.77|4495.26|4457.26|10
1605694180000|2020-11-18 10:09:40|4496.61|4458.61|4497.17|4459.17|4497.2|4459.2|4496.61|4458.61|9
1605694190000|2020-11-18 10:09:50|4497.16|4459.16|4496.91|4458.91|4497.16|4459.16|4496.87|4458.87|10
1605694200000|2020-11-18 10:10:00|4496.84|4458.84|4496.89|4458.89|4497.21|4459.21|4496.79|4458.79|8
1605694210000|2020-11-18 10:10:10|4496.92|4458.92|4497.2|4459.2|4497.2|4459.2|4496.78|4458.78|10
1605694220000|2020-11-18 10:10:20|4497.11|4459.11|4497.01|4459.01|4497.16|4459.16|4496.91|4458.91|10
1605694230000|2020-11-18 10:10:30|4496.94|4458.94|4496.47|4458.47|4496.94|4458.94|4496.46|4458.46|9
1605694240000|2020-11-18 10:10:40|4496.39|4458.39|4496.25|4458.25|4496.54|4458.54|4496.25|4458.25|9
1605694250000|2020-11-18 10:10:50|4496.27|4458.27|4495.43|4457.43|4496.27|4458.27|4495.43|4457.43|10
1605694260000|2020-11-18 10:11:00|4495.24|4457.24|4494.49|4456.49|4495.24|4457.24|4494.49|4456.49|10
1605694270000|2020-11-18 10:11:10|4494.31|4456.31|4492.61|4454.61|4494.31|4456.31|4492.61|4454.61|10
1605694280000|2020-11-18 10:11:20|4492.66|4454.66|4491.93|4453.93|4492.74|4454.74|4491.93|4453.93|10
1605694290000|2020-11-18 10:11:30|4491.83|4453.83|4491.39|4453.39|4491.83|4453.83|4491.38|4453.38|10
1605694300000|2020-11-18 10:11:40|4491.22|4453.22|4491.07|4453.07|4491.22|4453.22|4490.95|4452.95|10
1605694310000|2020-11-18 10:11:50|4490.99|4452.99|4490.7|4452.7|4490.99|4452.99|4490.67|4452.67|8
1605694320000|2020-11-18 10:12:00|4490.71|4452.71|4489.54|4451.54|4490.74|4452.74|4489.42|4451.42|10
1605694330000|2020-11-18 10:12:10|4489.65|4451.65|4490.28|4452.28|4490.3|4452.3|4489.65|4451.65|10
1605694340000|2020-11-18 10:12:20|4490.35|4452.35|4491.01|4453.01|4491.04|4453.04|4490.35|4452.35|10
1605694350000|2020-11-18 10:12:30|4491.08|4453.08|4492.16|4454.16|4492.16|4454.16|4491.08|4453.08|10
1605694360000|2020-11-18 10:12:40|4492.14|4454.14|4493.13|4455.13|4493.13|4455.13|4492.12|4454.12|10
1605694370000|2020-11-18 10:12:50|4493.18|4455.18|4493.92|4455.92|4493.92|4455.92|4493.18|4455.18|10
1605694380000|2020-11-18 10:13:00|4494|4456|4493.94|4455.94|4494|4456|4493.7|4455.7|9
1605694390000|2020-11-18 10:13:10|4494.12|4456.12|4495.12|4457.12|4495.12|4457.12|4494.06|4456.06|10
1605694400000|2020-11-18 10:13:20|4495.2|4457.2|4497.05|4459.05|4497.05|4459.05|4495.2|4457.2|10
1605694410000|2020-11-18 10:13:30|4497.02|4459.02|4497.74|4459.74|4497.75|4459.75|4497.01|4459.01|9
1605694420000|2020-11-18 10:13:40|4497.83|4459.83|4498.39|4460.39|4498.39|4460.39|4497.74|4459.74|10
1605694430000|2020-11-18 10:13:50|4498.42|4460.42|4499.01|4461.01|4499.01|4461.01|4498.42|4460.42|9
1605694440000|2020-11-18 10:14:00|4499.46|4461.46|4500.42|4462.42|4500.42|4462.42|4499.32|4461.32|9
1605694450000|2020-11-18 10:14:10|4500.46|4462.46|4501.24|4463.24|4501.24|4463.24|4500.46|4462.46|10
1605694460000|2020-11-18 10:14:20|4501.53|4463.53|4502.44|4464.44|4502.44|4464.44|4501.53|4463.53|9
1605694470000|2020-11-18 10:14:30|4502.48|4464.48|4503.2|4465.2|4503.32|4465.32|4502.48|4464.48|10
1605694480000|2020-11-18 10:14:40|4503|4465|4503.6|4465.6|4503.6|4465.6|4502.96|4464.96|10
1605694490000|2020-11-18 10:14:50|4503.68|4465.68|4503.92|4465.92|4503.92|4465.92|4503.4|4465.4|9
1605694500000|2020-11-18 10:15:00|4503.77|4465.77|4503.42|4465.42|4504|4466|4503.29|4465.29|10
1605694510000|2020-11-18 10:15:10|4503.01|4465.01|4502.94|4464.94|4503.08|4465.08|4502.82|4464.82|10
1605694520000|2020-11-18 10:15:20|4503.03|4465.03|4503.16|4465.16|4503.27|4465.27|4503.03|4465.03|10
1605694530000|2020-11-18 10:15:30|4502.94|4464.94|4501.87|4463.87|4502.94|4464.94|4501.87|4463.87|10
1605694540000|2020-11-18 10:15:40|4501.52|4463.52|4500.27|4462.27|4501.55|4463.55|4500.27|4462.27|10
1605694550000|2020-11-18 10:15:50|4500.31|4462.31|4499.75|4461.75|4500.31|4462.31|4499.75|4461.75|10
1605694560000|2020-11-18 10:16:00|4499.83|4461.83|4499.72|4461.72|4499.83|4461.83|4499.52|4461.52|8
1605694570000|2020-11-18 10:16:10|4499.54|4461.54|4499.37|4461.37|4499.57|4461.57|4499.06|4461.06|10
1605694580000|2020-11-18 10:16:20|4499.43|4461.43|4499.54|4461.54|4499.68|4461.68|4499.29|4461.29|10
1605694590000|2020-11-18 10:16:30|4499.63|4461.63|4499.27|4461.27|4499.77|4461.77|4499.19|4461.19|10
1605694600000|2020-11-18 10:16:40|4499.1|4461.1|4498.4|4460.4|4499.3|4461.3|4498.31|4460.31|10
1605694610000|2020-11-18 10:16:50|4498.39|4460.39|4497.96|4459.96|4498.41|4460.41|4497.96|4459.96|10
1605694620000|2020-11-18 10:17:00|4497.85|4459.85|4497.91|4459.91|4497.91|4459.91|4497.71|4459.71|10
1605694630000|2020-11-18 10:17:10|4497.79|4459.79|4498.35|4460.35|4498.44|4460.44|4497.79|4459.79|9
1605694640000|2020-11-18 10:17:20|4498.45|4460.45|4498.14|4460.14|4498.45|4460.45|4498.14|4460.14|9
1605694650000|2020-11-18 10:17:30|4498.19|4460.19|4499.35|4461.35|4499.57|4461.57|4498.19|4460.19|10
1605694660000|2020-11-18 10:17:40|4499.6|4461.6|4500.69|4462.69|4500.69|4462.69|4499.6|4461.6|10
1605694670000|2020-11-18 10:17:50|4500.74|4462.74|4501.11|4463.11|4501.18|4463.18|4500.61|4462.61|9
1605694680000|2020-11-18 10:18:00|4501.2|4463.2|4501.53|4463.53|4501.68|4463.68|4501.2|4463.2|10
1605694690000|2020-11-18 10:18:10|4501.65|4463.65|4501.34|4463.34|4501.66|4463.66|4501.1|4463.1|10
1605694700000|2020-11-18 10:18:20|4501.29|4463.29|4501.64|4463.64|4501.7|4463.7|4501.06|4463.06|9
1605694710000|2020-11-18 10:18:30|4501.9|4463.9|4501.92|4463.92|4502.04|4464.04|4501.83|4463.83|10
1605694720000|2020-11-18 10:18:40|4502|4464|4501.8|4463.8|4502.02|4464.02|4501.8|4463.8|10
1605694730000|2020-11-18 10:18:50|4501.92|4463.92|4502.19|4464.19|4502.19|4464.19|4501.91|4463.91|9
1605694740000|2020-11-18 10:19:00|4502.3|4464.3|4503.19|4465.19|4503.27|4465.27|4502.3|4464.3|10
1605694750000|2020-11-18 10:19:10|4503.16|4465.16|4503.68|4465.68|4503.68|4465.68|4503.11|4465.11|10
1605694760000|2020-11-18 10:19:20|4503.74|4465.74|4505.45|4467.45|4505.45|4467.45|4503.74|4465.74|10
1605694770000|2020-11-18 10:19:30|4505.41|4467.41|4506.92|4468.92|4506.95|4468.95|4505.41|4467.41|10
1605694780000|2020-11-18 10:19:40|4507.16|4469.16|4508.42|4470.42|4508.44|4470.44|4507.16|4469.16|10
1605694790000|2020-11-18 10:19:50|4508.62|4470.62|4508.67|4470.67|4509|4471|4508.62|4470.62|9
1605694800000|2020-11-18 10:20:00|4508.79|4470.79|4508.95|4470.95|4508.99|4470.99|4508.76|4470.76|10
1605694810000|2020-11-18 10:20:10|4509.14|4471.14|4509.53|4471.53|4509.57|4471.57|4509.14|4471.14|10
1605694820000|2020-11-18 10:20:20|4509.61|4471.61|4509.89|4471.89|4510.06|4472.06|4509.61|4471.61|10
1605694830000|2020-11-18 10:20:30|4509.93|4471.93|4510.56|4472.56|4510.56|4472.56|4509.93|4471.93|9
1605694840000|2020-11-18 10:20:40|4510.5|4472.5|4510.67|4472.67|4510.67|4472.67|4510.49|4472.49|8
1605694850000|2020-11-18 10:20:50|4510.63|4472.63|4509.99|4471.99|4510.74|4472.74|4509.99|4471.99|10
1605694860000|2020-11-18 10:21:00|4510.84|4472.84|4511.04|4473.04|4511.13|4473.13|4510.84|4472.84|10
1605694870000|2020-11-18 10:21:10|4511.05|4473.05|4510.99|4472.99|4511.23|4473.23|4510.99|4472.99|10
1605694880000|2020-11-18 10:21:20|4511.02|4473.02|4511.12|4473.12|4511.28|4473.28|4511.02|4473.02|10
1605694890000|2020-11-18 10:21:30|4511.18|4473.18|4510.12|4472.12|4511.36|4473.36|4510.12|4472.12|10
1605694900000|2020-11-18 10:21:40|4509.97|4471.97|4509.43|4471.43|4509.97|4471.97|4509.43|4471.43|10
1605694910000|2020-11-18 10:21:50|4509.41|4471.41|4509.88|4471.88|4509.89|4471.89|4509.27|4471.27|10
1605694920000|2020-11-18 10:22:00|4509.91|4471.91|4509.09|4471.09|4509.91|4471.91|4508.89|4470.89|10
1605694930000|2020-11-18 10:22:10|4508.88|4470.88|4508.77|4470.77|4508.9|4470.9|4508.62|4470.62|10
1605694940000|2020-11-18 10:22:20|4508.47|4470.47|4508.48|4470.48|4508.54|4470.54|4508.3|4470.3|10
1605694950000|2020-11-18 10:22:30|4508.4|4470.4|4507.71|4469.71|4508.4|4470.4|4507.68|4469.68|9
1605694960000|2020-11-18 10:22:40|4507.83|4469.83|4507.41|4469.41|4507.99|4469.99|4507.33|4469.33|10
1605694970000|2020-11-18 10:22:50|4507.48|4469.48|4506.72|4468.72|4507.6|4469.6|4506.72|4468.72|10
1605694980000|2020-11-18 10:23:00|4506.6|4468.6|4506.31|4468.31|4506.63|4468.63|4506.26|4468.26|10
1605694990000|2020-11-18 10:23:10|4505.89|4467.89|4505.39|4467.39|4505.94|4467.94|4505.34|4467.34|10
1605695000000|2020-11-18 10:23:20|4505.35|4467.35|4505.59|4467.59|4505.7|4467.7|4505.35|4467.35|8
1605695010000|2020-11-18 10:23:30|4505.77|4467.77|4506.33|4468.33|4506.33|4468.33|4505.77|4467.77|8
1605695020000|2020-11-18 10:23:40|4506.43|4468.43|4508.16|4470.16|4508.16|4470.16|4506.43|4468.43|10
1605695030000|2020-11-18 10:23:50|4508.21|4470.21|4508.03|4470.03|4508.27|4470.27|4508.03|4470.03|10
1605695040000|2020-11-18 10:24:00|4508.21|4470.21|4508.73|4470.73|4508.73|4470.73|4508.21|4470.21|10
1605695050000|2020-11-18 10:24:10|4508.8|4470.8|4507.95|4469.95|4508.8|4470.8|4507.95|4469.95|9
1605695060000|2020-11-18 10:24:20|4507.88|4469.88|4507.38|4469.38|4507.89|4469.89|4507.38|4469.38|10
1605695070000|2020-11-18 10:24:30|4507.31|4469.31|4507.69|4469.69|4507.78|4469.78|4507.31|4469.31|9
1605695080000|2020-11-18 10:24:40|4507.65|4469.65|4507.99|4469.99|4508.07|4470.07|4507.65|4469.65|8
1605695090000|2020-11-18 10:24:50|4508.05|4470.05|4507.78|4469.78|4508.07|4470.07|4507.78|4469.78|10
1605695100000|2020-11-18 10:25:00|4507.72|4469.72|4507.86|4469.86|4508.02|4470.02|4507.72|4469.72|10
1605695110000|2020-11-18 10:25:10|4507.87|4469.87|4508.51|4470.51|4508.57|4470.57|4507.87|4469.87|10
1605695120000|2020-11-18 10:25:20|4508.6|4470.6|4509.69|4471.69|4509.69|4471.69|4508.5|4470.5|10
1605695130000|2020-11-18 10:25:30|4509.61|4471.61|4510.02|4472.02|4510.02|4472.02|4509.3|4471.3|10
1605695140000|2020-11-18 10:25:40|4509.86|4471.86|4510.23|4472.23|4510.53|4472.53|4509.64|4471.64|10
1605695150000|2020-11-18 10:25:50|4510.28|4472.28|4511.11|4473.11|4511.11|4473.11|4510.21|4472.21|6
1605695160000|2020-11-18 10:26:00|4511.27|4473.27|4512.2|4474.2|4512.2|4474.2|4511.27|4473.27|10
1605695170000|2020-11-18 10:26:10|4512.32|4474.32|4513.47|4475.47|4513.59|4475.59|4512.32|4474.32|9
1605695180000|2020-11-18 10:26:20|4513.57|4475.57|4516.8|4478.8|4516.8|4478.8|4513.57|4475.57|10
1605695190000|2020-11-18 10:26:30|4517.56|4479.56|4521.5|4483.5|4521.88|4483.88|4517.56|4479.56|10
1605695200000|2020-11-18 10:26:40|4521.79|4483.79|4521.11|4483.11|4521.84|4483.84|4521.11|4483.11|10
1605695210000|2020-11-18 10:26:50|4521.29|4483.29|4521.84|4483.84|4521.86|4483.86|4521.29|4483.29|9
1605695220000|2020-11-18 10:27:00|4521.8|4483.8|4523.03|4485.03|4523.03|4485.03|4521.8|4483.8|10
1605695230000|2020-11-18 10:27:10|4522.92|4484.92|4523.23|4485.23|4523.23|4485.23|4522.58|4484.58|10
1605695240000|2020-11-18 10:27:20|4523.21|4485.21|4522.83|4484.83|4523.21|4485.21|4522.83|4484.83|9
1605695250000|2020-11-18 10:27:30|4522.86|4484.86|4521.23|4483.23|4523.05|4485.05|4521.23|4483.23|10
1605695260000|2020-11-18 10:27:40|4521.34|4483.34|4520.31|4482.31|4521.35|4483.35|4520.25|4482.25|10
1605695270000|2020-11-18 10:27:50|4520.13|4482.13|4520.33|4482.33|4520.38|4482.38|4520.07|4482.07|10
1605695280000|2020-11-18 10:28:00|4520.02|4482.02|4519.98|4481.98|4520.16|4482.16|4519.95|4481.95|10
1605695290000|2020-11-18 10:28:10|4520.06|4482.06|4520.41|4482.41|4520.41|4482.41|4520.04|4482.04|10
1605695300000|2020-11-18 10:28:20|4520.26|4482.26|4523.37|4485.37|4523.37|4485.37|4520.26|4482.26|9
1605695310000|2020-11-18 10:28:30|4523.83|4485.83|4525.28|4487.28|4525.28|4487.28|4523.79|4485.79|10
1605695320000|2020-11-18 10:28:40|4525.32|4487.32|4526.84|4488.84|4526.84|4488.84|4525.32|4487.32|10
1605695330000|2020-11-18 10:28:50|4527.25|4489.25|4527.58|4489.58|4527.97|4489.97|4527.25|4489.25|10
1605695340000|2020-11-18 10:29:00|4527.56|4489.56|4526.78|4488.78|4527.77|4489.77|4526.69|4488.69|10
1605695350000|2020-11-18 10:29:10|4526.77|4488.77|4527.53|4489.53|4527.53|4489.53|4526.62|4488.62|10
1605695360000|2020-11-18 10:29:20|4527.78|4489.78|4529.21|4491.21|4529.21|4491.21|4527.66|4489.66|10
1605695370000|2020-11-18 10:29:30|4529.42|4491.42|4530.07|4492.07|4530.11|4492.11|4529.42|4491.42|9
1605695380000|2020-11-18 10:29:40|4530.02|4492.02|4530.43|4492.43|4530.43|4492.43|4529.77|4491.77|10
1605695390000|2020-11-18 10:29:50|4530.46|4492.46|4529.62|4491.62|4530.65|4492.65|4529.62|4491.62|10
1605695400000|2020-11-18 10:30:00|4529.58|4491.58|4528.8|4490.8|4529.58|4491.58|4528.8|4490.8|10
1605695410000|2020-11-18 10:30:10|4528.86|4490.86|4529.32|4491.32|4529.63|4491.63|4528.86|4490.86|10
1605695420000|2020-11-18 10:30:20|4529.24|4491.24|4528.94|4490.94|4529.24|4491.24|4528.84|4490.84|10
1605695430000|2020-11-18 10:30:30|4528.79|4490.79|4528.5|4490.5|4528.79|4490.79|4528.36|4490.36|9
1605695440000|2020-11-18 10:30:40|4528.31|4490.31|4528.72|4490.72|4528.79|4490.79|4528.31|4490.31|10
1605695450000|2020-11-18 10:30:50|4528.93|4490.93|4528.42|4490.42|4528.93|4490.93|4528.42|4490.42|9
1605695460000|2020-11-18 10:31:00|4528.31|4490.31|4527.78|4489.78|4528.36|4490.36|4527.76|4489.76|9
1605695470000|2020-11-18 10:31:10|4527.67|4489.67|4526.65|4488.65|4527.67|4489.67|4526.65|4488.65|9
1605695480000|2020-11-18 10:31:20|4526.51|4488.51|4525.58|4487.58|4526.51|4488.51|4525.58|4487.58|10
1605695490000|2020-11-18 10:31:30|4525.49|4487.49|4524.77|4486.77|4525.49|4487.49|4524.63|4486.63|10
1605695500000|2020-11-18 10:31:40|4524.37|4486.37|4524.2|4486.2|4524.48|4486.48|4524.2|4486.2|10
1605695510000|2020-11-18 10:31:50|4524.23|4486.23|4524.57|4486.57|4524.94|4486.94|4524.23|4486.23|10
1605695520000|2020-11-18 10:32:00|4524.62|4486.62|4524.07|4486.07|4524.62|4486.62|4523.96|4485.96|10
1605695530000|2020-11-18 10:32:10|4524.01|4486.01|4523.59|4485.59|4524.01|4486.01|4523.56|4485.56|9
1605695540000|2020-11-18 10:32:20|4523.52|4485.52|4522.72|4484.72|4523.66|4485.66|4522.72|4484.72|10
1605695550000|2020-11-18 10:32:30|4522.56|4484.56|4521.69|4483.69|4523.23|4485.23|4521.69|4483.69|10
1605695560000|2020-11-18 10:32:40|4521.83|4483.83|4524.16|4486.16|4524.16|4486.16|4521.64|4483.64|10
1605695570000|2020-11-18 10:32:50|4524.37|4486.37|4525.58|4487.58|4525.58|4487.58|4524.37|4486.37|10
1605695580000|2020-11-18 10:33:00|4525.4|4487.4|4525.19|4487.19|4525.65|4487.65|4525.13|4487.13|9
1605695590000|2020-11-18 10:33:10|4525.38|4487.38|4527.32|4489.32|4527.62|4489.62|4524.83|4486.83|10
1605695600000|2020-11-18 10:33:20|4528.37|4490.37|4527.52|4489.52|4528.93|4490.93|4527.25|4489.25|10
1605695610000|2020-11-18 10:33:30|4527.53|4489.53|4526.54|4488.54|4527.53|4489.53|4526.46|4488.46|10
1605695620000|2020-11-18 10:33:40|4526.45|4488.45|4526.26|4488.26|4526.45|4488.45|4525.43|4487.43|10
1605695630000|2020-11-18 10:33:50|4526.46|4488.46|4528.91|4490.91|4528.91|4490.91|4526.46|4488.46|10
1605695640000|2020-11-18 10:34:00|4528.93|4490.93|4530.18|4492.18|4530.53|4492.53|4528.88|4490.88|10
1605695650000|2020-11-18 10:34:10|4530.29|4492.29|4528.46|4490.46|4530.29|4492.29|4528.46|4490.46|10
1605695660000|2020-11-18 10:34:20|4528.38|4490.38|4529.09|4491.09|4529.13|4491.13|4528.38|4490.38|9
1605695670000|2020-11-18 10:34:30|4529.27|4491.27|4529.18|4491.18|4529.27|4491.27|4528.72|4490.72|10
1605695680000|2020-11-18 10:34:40|4529.13|4491.13|4529.76|4491.76|4529.76|4491.76|4529.08|4491.08|10
1605695690000|2020-11-18 10:34:50|4529.78|4491.78|4530.24|4492.24|4530.24|4492.24|4529.75|4491.75|10
1605695700000|2020-11-18 10:35:00|4530.4|4492.4|4530.77|4492.77|4531.01|4493.01|4530.4|4492.4|10
1605695710000|2020-11-18 10:35:10|4530.48|4492.48|4531.2|4493.2|4531.34|4493.34|4530.23|4492.23|10
1605695720000|2020-11-18 10:35:20|4531.13|4493.13|4531.04|4493.04|4531.13|4493.13|4530.86|4492.86|10
1605695730000|2020-11-18 10:35:30|4531.25|4493.25|4529.85|4491.85|4531.25|4493.25|4529.85|4491.85|10
1605695740000|2020-11-18 10:35:40|4529.69|4491.69|4530.55|4492.55|4530.55|4492.55|4529.47|4491.47|10
1605695750000|2020-11-18 10:35:50|4530.51|4492.51|4531.86|4493.86|4531.86|4493.86|4530.51|4492.51|10
1605695760000|2020-11-18 10:36:00|4532.26|4494.26|4530.11|4492.11|4532.52|4494.52|4530.11|4492.11|10
1605695770000|2020-11-18 10:36:10|4530.14|4492.14|4530.44|4492.44|4530.45|4492.45|4529.6|4491.6|10
1605695780000|2020-11-18 10:36:20|4530.65|4492.65|4531.5|4493.5|4531.5|4493.5|4530.65|4492.65|10
1605695790000|2020-11-18 10:36:30|4531.45|4493.45|4532.32|4494.32|4532.32|4494.32|4531.45|4493.45|10
1605695800000|2020-11-18 10:36:40|4532.33|4494.33|4532.25|4494.25|4532.41|4494.41|4531.99|4493.99|10
1605695810000|2020-11-18 10:36:50|4532.51|4494.51|4532.3|4494.3|4532.68|4494.68|4532.3|4494.3|10
1605695820000|2020-11-18 10:37:00|4532.26|4494.26|4531.54|4493.54|4532.26|4494.26|4531.39|4493.39|10
1605695830000|2020-11-18 10:37:10|4531.66|4493.66|4531.69|4493.69|4531.88|4493.88|4531.61|4493.61|10
1605695840000|2020-11-18 10:37:20|4531.72|4493.72|4531.06|4493.06|4531.74|4493.74|4531.06|4493.06|9
1605695850000|2020-11-18 10:37:30|4531.28|4493.28|4530.31|4492.31|4531.28|4493.28|4530.31|4492.31|10
1605695860000|2020-11-18 10:37:40|4530.29|4492.29|4530.23|4492.23|4530.33|4492.33|4530.11|4492.11|9
1605695870000|2020-11-18 10:37:50|4530.36|4492.36|4531.28|4493.28|4531.28|4493.28|4530.36|4492.36|8
1605695880000|2020-11-18 10:38:00|4531.44|4493.44|4532.59|4494.59|4532.61|4494.61|4531.44|4493.44|9
1605695890000|2020-11-18 10:38:10|4532.81|4494.81|4532.35|4494.35|4532.85|4494.85|4532.35|4494.35|9
1605695900000|2020-11-18 10:38:20|4532.17|4494.17|4532.98|4494.98|4532.98|4494.98|4532.17|4494.17|10
1605695910000|2020-11-18 10:38:30|4533.29|4495.29|4533|4495|4533.51|4495.51|4533|4495|9
1605695920000|2020-11-18 10:38:40|4533.01|4495.01|4533.11|4495.11|4533.17|4495.17|4532.97|4494.97|9
1605695930000|2020-11-18 10:38:50|4533.02|4495.02|4532.99|4494.99|4533.13|4495.13|4532.99|4494.99|10
1605695940000|2020-11-18 10:39:00|4533.02|4495.02|4532.78|4494.78|4533.03|4495.03|4532.78|4494.78|10
1605695950000|2020-11-18 10:39:10|4532.87|4494.87|4533.18|4495.18|4533.31|4495.31|4532.87|4494.87|8
1605695960000|2020-11-18 10:39:20|4533.24|4495.24|4533.1|4495.1|4533.32|4495.32|4533.1|4495.1|10
1605695970000|2020-11-18 10:39:30|4533.19|4495.19|4533.31|4495.31|4533.34|4495.34|4533.17|4495.17|9
1605695980000|2020-11-18 10:39:40|4533.35|4495.35|4533.25|4495.25|4533.36|4495.36|4533.07|4495.07|10
1605695990000|2020-11-18 10:39:50|4533.17|4495.17|4531.01|4493.01|4533.17|4495.17|4531.01|4493.01|10
1605696000000|2020-11-18 10:40:00|4531.16|4493.16|4530.7|4492.7|4531.16|4493.16|4530.5|4492.5|10
1605696010000|2020-11-18 10:40:10|4530.76|4492.76|4531.08|4493.08|4531.08|4493.08|4530.58|4492.58|9
1605696020000|2020-11-18 10:40:20|4531.18|4493.18|4531.98|4493.98|4531.98|4493.98|4531.03|4493.03|10
1605696030000|2020-11-18 10:40:30|4531.99|4493.99|4532.12|4494.12|4532.22|4494.22|4531.97|4493.97|9
1605696040000|2020-11-18 10:40:40|4532.33|4494.33|4532.79|4494.79|4532.79|4494.79|4532.32|4494.32|9
1605696050000|2020-11-18 10:40:50|4532.68|4494.68|4532.61|4494.61|4532.83|4494.83|4532.42|4494.42|9
1605696060000|2020-11-18 10:41:00|4532.7|4494.7|4532.32|4494.32|4532.73|4494.73|4532.3|4494.3|10
1605696070000|2020-11-18 10:41:10|4532.28|4494.28|4531.43|4493.43|4532.28|4494.28|4531.43|4493.43|9
1605696080000|2020-11-18 10:41:20|4531.44|4493.44|4531.6|4493.6|4531.85|4493.85|4531.44|4493.44|10
1605696090000|2020-11-18 10:41:30|4531.51|4493.51|4531.22|4493.22|4531.51|4493.51|4531.2|4493.2|9
1605696100000|2020-11-18 10:41:40|4531.11|4493.11|4530.98|4492.98|4531.15|4493.15|4530.97|4492.97|9
1605696110000|2020-11-18 10:41:50|4530.83|4492.83|4527.86|4489.86|4530.86|4492.86|4527.86|4489.86|10
1605696120000|2020-11-18 10:42:00|4527.42|4489.42|4524.27|4486.27|4527.42|4489.42|4523.98|4485.98|10
1605696130000|2020-11-18 10:42:10|4524.25|4486.25|4525.17|4487.17|4525.35|4487.35|4524.25|4486.25|10
1605696140000|2020-11-18 10:42:20|4524.86|4486.86|4524.35|4486.35|4524.93|4486.93|4524.29|4486.29|10
1605696150000|2020-11-18 10:42:30|4524.38|4486.38|4526.05|4488.05|4526.05|4488.05|4524.35|4486.35|9
1605696160000|2020-11-18 10:42:40|4526.29|4488.29|4527.89|4489.89|4527.89|4489.89|4526.29|4488.29|10
1605696170000|2020-11-18 10:42:50|4528.14|4490.14|4528.87|4490.87|4528.87|4490.87|4528.14|4490.14|9
1605696180000|2020-11-18 10:43:00|4528.93|4490.93|4529.22|4491.22|4529.76|4491.76|4528.93|4490.93|10
1605696190000|2020-11-18 10:43:10|4529.02|4491.02|4528.05|4490.05|4529.2|4491.2|4528.04|4490.04|10
1605696200000|2020-11-18 10:43:20|4527.77|4489.77|4527.96|4489.96|4527.96|4489.96|4527.38|4489.38|10
1605696210000|2020-11-18 10:43:30|4527.83|4489.83|4527.35|4489.35|4527.83|4489.83|4527.35|4489.35|10
1605696220000|2020-11-18 10:43:40|4527.47|4489.47|4527.08|4489.08|4527.47|4489.47|4527.08|4489.08|10
1605696230000|2020-11-18 10:43:50|4526.98|4488.98|4526.85|4488.85|4527.14|4489.14|4526.85|4488.85|9
1605696240000|2020-11-18 10:44:00|4526.87|4488.87|4526.98|4488.98|4526.98|4488.98|4526.85|4488.85|8
1605696250000|2020-11-18 10:44:10|4527.01|4489.01|4527.08|4489.08|4527.15|4489.15|4526.88|4488.88|10
1605696260000|2020-11-18 10:44:20|4527.02|4489.02|4526.97|4488.97|4527.2|4489.2|4526.97|4488.97|8
1605696270000|2020-11-18 10:44:30|4527.11|4489.11|4528.24|4490.24|4528.24|4490.24|4527.11|4489.11|10
1605696280000|2020-11-18 10:44:40|4528.34|4490.34|4528.08|4490.08|4528.4|4490.4|4528.08|4490.08|9
1605696290000|2020-11-18 10:44:50|4528.12|4490.12|4528.72|4490.72|4528.87|4490.87|4528.12|4490.12|10
1605696300000|2020-11-18 10:45:00|4528.73|4490.73|4528.98|4490.98|4528.98|4490.98|4528.59|4490.59|10
1605696310000|2020-11-18 10:45:10|4529.05|4491.05|4528.46|4490.46|4529.19|4491.19|4528.36|4490.36|10
1605696320000|2020-11-18 10:45:20|4528.45|4490.45|4526.82|4488.82|4528.45|4490.45|4526.82|4488.82|10
1605696330000|2020-11-18 10:45:30|4526.36|4488.36|4525.26|4487.26|4526.41|4488.41|4525.18|4487.18|10
1605696340000|2020-11-18 10:45:40|4525.28|4487.28|4525.33|4487.33|4525.33|4487.33|4525.1|4487.1|9
1605696350000|2020-11-18 10:45:50|4525.49|4487.49|4526.15|4488.15|4526.15|4488.15|4525.44|4487.44|10
1605696360000|2020-11-18 10:46:00|4526.19|4488.19|4526.13|4488.13|4526.31|4488.31|4526.03|4488.03|10
1605696370000|2020-11-18 10:46:10|4525.94|4487.94|4525.74|4487.74|4526.01|4488.01|4525.69|4487.69|10
1605696380000|2020-11-18 10:46:20|4525.83|4487.83|4526.21|4488.21|4526.23|4488.23|4525.83|4487.83|10
1605696390000|2020-11-18 10:46:30|4525.98|4487.98|4526.09|4488.09|4526.23|4488.23|4525.88|4487.88|9
1605696400000|2020-11-18 10:46:40|4526.29|4488.29|4526.41|4488.41|4526.49|4488.49|4526.18|4488.18|9
1605696410000|2020-11-18 10:46:50|4526.26|4488.26|4526.35|4488.35|4526.5|4488.5|4526.26|4488.26|10
1605696420000|2020-11-18 10:47:00|4526.07|4488.07|4526.95|4488.95|4527.13|4489.13|4526.07|4488.07|10
1605696430000|2020-11-18 10:47:10|4527.31|4489.31|4527.05|4489.05|4527.36|4489.36|4527.02|4489.02|8
1605696440000|2020-11-18 10:47:20|4527.08|4489.08|4527.3|4489.3|4527.56|4489.56|4527.08|4489.08|10
1605696450000|2020-11-18 10:47:30|4527.37|4489.37|4527.33|4489.33|4527.7|4489.7|4527.33|4489.33|9
1605696460000|2020-11-18 10:47:40|4527.23|4489.23|4527.58|4489.58|4527.59|4489.59|4527.23|4489.23|9
1605696470000|2020-11-18 10:47:50|4527.66|4489.66|4527.75|4489.75|4527.82|4489.82|4527.54|4489.54|8
1605696480000|2020-11-18 10:48:00|4527.83|4489.83|4527.55|4489.55|4527.87|4489.87|4527.55|4489.55|10
1605696490000|2020-11-18 10:48:10|4527.42|4489.42|4527.07|4489.07|4527.42|4489.42|4526.99|4488.99|10
1605696500000|2020-11-18 10:48:20|4527.06|4489.06|4526.19|4488.19|4527.06|4489.06|4526.19|4488.19|9
1605696510000|2020-11-18 10:48:30|4525.96|4487.96|4524.19|4486.19|4526.03|4488.03|4524.19|4486.19|10
1605696520000|2020-11-18 10:48:40|4523.88|4485.88|4523.96|4485.96|4524.33|4486.33|4523.72|4485.72|10
1605696530000|2020-11-18 10:48:50|4523.98|4485.98|4523.99|4485.99|4524.45|4486.45|4523.98|4485.98|9
1605696540000|2020-11-18 10:49:00|4524.09|4486.09|4523.98|4485.98|4524.09|4486.09|4523.96|4485.96|9
1605696550000|2020-11-18 10:49:10|4523.97|4485.97|4524.19|4486.19|4524.3|4486.3|4523.97|4485.97|9
1605696560000|2020-11-18 10:49:20|4524.28|4486.28|4524.52|4486.52|4524.79|4486.79|4524.28|4486.28|10
1605696570000|2020-11-18 10:49:30|4524.53|4486.53|4524.75|4486.75|4524.83|4486.83|4524.53|4486.53|9
1605696580000|2020-11-18 10:49:40|4524.54|4486.54|4524.63|4486.63|4524.79|4486.79|4524.54|4486.54|10
1605696590000|2020-11-18 10:49:50|4524.6|4486.6|4524.91|4486.91|4524.91|4486.91|4524.57|4486.57|9
1605696600000|2020-11-18 10:50:00|4525.17|4487.17|4526.76|4488.76|4526.76|4488.76|4525.17|4487.17|10
1605696610000|2020-11-18 10:50:10|4526.79|4488.79|4527.69|4489.69|4527.71|4489.71|4526.79|4488.79|10
1605696620000|2020-11-18 10:50:20|4527.84|4489.84|4527.58|4489.58|4527.88|4489.88|4527.58|4489.58|9
1605696630000|2020-11-18 10:50:30|4527.46|4489.46|4527.64|4489.64|4527.64|4489.64|4527.15|4489.15|10
1605696640000|2020-11-18 10:50:40|4527.66|4489.66|4527.51|4489.51|4527.71|4489.71|4527.51|4489.51|10
1605696650000|2020-11-18 10:50:50|4527.52|4489.52|4528.67|4490.67|4528.67|4490.67|4527.52|4489.52|10
1605696660000|2020-11-18 10:51:00|4528.97|4490.97|4530.55|4492.55|4530.55|4492.55|4528.97|4490.97|10
1605696670000|2020-11-18 10:51:10|4530.84|4492.84|4532.67|4494.67|4532.67|4494.67|4530.84|4492.84|10
1605696680000|2020-11-18 10:51:20|4533.05|4495.05|4534.67|4496.67|4534.67|4496.67|4533.05|4495.05|10
1605696690000|2020-11-18 10:51:30|4534.5|4496.5|4535.25|4497.25|4535.29|4497.29|4534.5|4496.5|10
1605696700000|2020-11-18 10:51:40|4535.24|4497.24|4535.47|4497.47|4535.52|4497.52|4535.24|4497.24|10
1605696710000|2020-11-18 10:51:50|4535.48|4497.48|4534.91|4496.91|4535.51|4497.51|4534.91|4496.91|10
1605696720000|2020-11-18 10:52:00|4534.68|4496.68|4533.94|4495.94|4534.68|4496.68|4533.94|4495.94|10
1605696730000|2020-11-18 10:52:10|4533.92|4495.92|4533.5|4495.5|4533.92|4495.92|4533.36|4495.36|10
1605696740000|2020-11-18 10:52:20|4533.47|4495.47|4533.48|4495.48|4533.63|4495.63|4533.42|4495.42|8
1605696750000|2020-11-18 10:52:30|4533.76|4495.76|4534.35|4496.35|4534.35|4496.35|4533.71|4495.71|10
1605696760000|2020-11-18 10:52:40|4534.18|4496.18|4535.11|4497.11|4535.11|4497.11|4534.18|4496.18|9
1605696770000|2020-11-18 10:52:50|4535.18|4497.18|4535.62|4497.62|4535.68|4497.68|4535.18|4497.18|10
1605696780000|2020-11-18 10:53:00|4535.59|4497.59|4535.51|4497.51|4535.77|4497.77|4535.45|4497.45|10
1605696790000|2020-11-18 10:53:10|4535.68|4497.68|4535.71|4497.71|4535.96|4497.96|4535.52|4497.52|10
1605696800000|2020-11-18 10:53:20|4535.76|4497.76|4535.71|4497.71|4535.76|4497.76|4535.41|4497.41|9
1605696810000|2020-11-18 10:53:30|4535.53|4497.53|4536.58|4498.58|4536.58|4498.58|4535.43|4497.43|9
1605696820000|2020-11-18 10:53:40|4536.83|4498.83|4537.64|4499.64|4537.67|4499.67|4536.83|4498.83|9
1605696830000|2020-11-18 10:53:50|4537.8|4499.8|4537.57|4499.57|4537.8|4499.8|4537.29|4499.29|9
1605696840000|2020-11-18 10:54:00|4537.35|4499.35|4537.74|4499.74|4537.74|4499.74|4537.28|4499.28|9
1605696850000|2020-11-18 10:54:10|4537.77|4499.77|4538.75|4500.75|4538.75|4500.75|4537.77|4499.77|10
1605696860000|2020-11-18 10:54:20|4538.8|4500.8|4540.24|4502.24|4540.25|4502.25|4538.8|4500.8|10
1605696870000|2020-11-18 10:54:30|4540.03|4502.03|4539.47|4501.47|4540.24|4502.24|4539.47|4501.47|9
1605696880000|2020-11-18 10:54:40|4539.1|4501.1|4538.78|4500.78|4539.4|4501.4|4538.78|4500.78|10
1605696890000|2020-11-18 10:54:50|4538.56|4500.56|4537.39|4499.39|4538.59|4500.59|4537.39|4499.39|9
1605696900000|2020-11-18 10:55:00|4537.43|4499.43|4537.52|4499.52|4537.67|4499.67|4537.39|4499.39|10
1605696910000|2020-11-18 10:55:10|4537.61|4499.61|4536.62|4498.62|4537.61|4499.61|4536.62|4498.62|10
1605696920000|2020-11-18 10:55:20|4536.44|4498.44|4535.76|4497.76|4536.44|4498.44|4535.6|4497.6|10
1605696930000|2020-11-18 10:55:30|4535.73|4497.73|4535.98|4497.98|4536.02|4498.02|4535.41|4497.41|10
1605696940000|2020-11-18 10:55:40|4535.88|4497.88|4536.08|4498.08|4536.46|4498.46|4535.88|4497.88|10
1605696950000|2020-11-18 10:55:50|4536.17|4498.17|4536.58|4498.58|4536.58|4498.58|4536.17|4498.17|9
1605696960000|2020-11-18 10:56:00|4536.59|4498.59|4536.78|4498.78|4536.78|4498.78|4536.49|4498.49|10
1605696970000|2020-11-18 10:56:10|4536.87|4498.87|4537.09|4499.09|4537.1|4499.1|4536.67|4498.67|9
1605696980000|2020-11-18 10:56:20|4537.17|4499.17|4537.03|4499.03|4537.44|4499.44|4537.03|4499.03|10
1605696990000|2020-11-18 10:56:30|4537.06|4499.06|4536.7|4498.7|4537.06|4499.06|4536.56|4498.56|10
1605697000000|2020-11-18 10:56:40|4536.58|4498.58|4536.41|4498.41|4536.64|4498.64|4536.28|4498.28|10
1605697010000|2020-11-18 10:56:50|4536.34|4498.34|4535.74|4497.74|4536.34|4498.34|4535.7|4497.7|10
1605697020000|2020-11-18 10:57:00|4535.83|4497.83|4535.93|4497.93|4535.93|4497.93|4535.82|4497.82|7
1605697030000|2020-11-18 10:57:10|4535.98|4497.98|4535.96|4497.96|4536.01|4498.01|4535.69|4497.69|10
1605697040000|2020-11-18 10:57:20|4535.86|4497.86|4535.78|4497.78|4536.07|4498.07|4535.69|4497.69|9
1605697050000|2020-11-18 10:57:30|4535.84|4497.84|4536.34|4498.34|4536.34|4498.34|4535.81|4497.81|10
1605697060000|2020-11-18 10:57:40|4536.24|4498.24|4536.83|4498.83|4536.84|4498.84|4536.24|4498.24|8
1605697070000|2020-11-18 10:57:50|4536.8|4498.8|4536.38|4498.38|4536.8|4498.8|4536.37|4498.37|10
1605697080000|2020-11-18 10:58:00|4536.36|4498.36|4536.67|4498.67|4536.67|4498.67|4536.36|4498.36|9
1605697090000|2020-11-18 10:58:10|4536.75|4498.75|4537.19|4499.19|4537.19|4499.19|4536.73|4498.73|9
1605697100000|2020-11-18 10:58:20|4537.17|4499.17|4537.64|4499.64|4537.64|4499.64|4537.12|4499.12|10
1605697110000|2020-11-18 10:58:30|4537.7|4499.7|4538.1|4500.1|4538.17|4500.17|4537.61|4499.61|7
1605697120000|2020-11-18 10:58:40|4538.08|4500.08|4538.27|4500.27|4538.32|4500.32|4537.92|4499.92|10
1605697130000|2020-11-18 10:58:50|4538.57|4500.57|4539.84|4501.84|4539.84|4501.84|4538.57|4500.57|9
1605697140000|2020-11-18 10:59:00|4540.16|4502.16|4541.35|4503.35|4541.35|4503.35|4540.16|4502.16|10
1605697150000|2020-11-18 10:59:10|4541.37|4503.37|4541.69|4503.69|4541.91|4503.91|4541.37|4503.37|10
1605697160000|2020-11-18 10:59:20|4541.67|4503.67|4543.66|4505.66|4543.66|4505.66|4541.67|4503.67|9
1605697170000|2020-11-18 10:59:30|4544.09|4506.09|4546.05|4508.05|4546.05|4508.05|4544.09|4506.09|10
1605697180000|2020-11-18 10:59:40|4546.11|4508.11|4548.28|4510.28|4548.37|4510.37|4546.11|4508.11|10
1605697190000|2020-11-18 10:59:50|4548.66|4510.66|4549.23|4511.23|4549.26|4511.26|4548.65|4510.65|9
1605697200000|2020-11-18 11:00:00|4549.16|4511.16|4549.85|4511.85|4549.85|4511.85|4549.16|4511.16|10
1605697210000|2020-11-18 11:00:10|4549.6|4511.6|4548.02|4510.02|4549.6|4511.6|4548.02|4510.02|10
1605697220000|2020-11-18 11:00:20|4547.7|4509.7|4546.9|4508.9|4547.75|4509.75|4546.86|4508.86|10
1605697230000|2020-11-18 11:00:30|4546.8|4508.8|4547.19|4509.19|4547.31|4509.31|4546.67|4508.67|10
1605697240000|2020-11-18 11:00:40|4547.22|4509.22|4545.03|4507.03|4547.22|4509.22|4545.03|4507.03|10
1605697250000|2020-11-18 11:00:50|4544.98|4506.98|4542.5|4504.5|4544.98|4506.98|4542.5|4504.5|10
1605697260000|2020-11-18 11:01:00|4542.33|4504.33|4540.04|4502.04|4542.33|4504.33|4540.04|4502.04|10
1605697270000|2020-11-18 11:01:10|4539.12|4501.12|4536.32|4498.32|4539.12|4501.12|4536.32|4498.32|10
1605697280000|2020-11-18 11:01:20|4535.76|4497.76|4534.9|4496.9|4535.88|4497.88|4534.9|4496.9|10
1605697290000|2020-11-18 11:01:30|4534.89|4496.89|4537.62|4499.62|4537.62|4499.62|4534.89|4496.89|10
1605697300000|2020-11-18 11:01:40|4538.42|4500.42|4538.8|4500.8|4538.92|4500.92|4538.42|4500.42|10
1605697310000|2020-11-18 11:01:50|4538.75|4500.75|4538.26|4500.26|4538.75|4500.75|4538.26|4500.26|10
1605697320000|2020-11-18 11:02:00|4538.33|4500.33|4537|4499|4538.42|4500.42|4537|4499|10
1605697330000|2020-11-18 11:02:10|4536.84|4498.84|4535.65|4497.65|4536.84|4498.84|4535.64|4497.64|10
1605697340000|2020-11-18 11:02:20|4535.67|4497.67|4535.85|4497.85|4535.96|4497.96|4535.35|4497.35|10
1605697350000|2020-11-18 11:02:30|4535.7|4497.7|4535.87|4497.87|4535.91|4497.91|4535.61|4497.61|10
1605697360000|2020-11-18 11:02:40|4535.84|4497.84|4535.94|4497.94|4536.02|4498.02|4535.6|4497.6|10
1605697370000|2020-11-18 11:02:50|4536.02|4498.02|4535.82|4497.82|4536.05|4498.05|4535.81|4497.81|7
1605697380000|2020-11-18 11:03:00|4535.61|4497.61|4535.4|4497.4|4535.73|4497.73|4535.4|4497.4|9
1605697390000|2020-11-18 11:03:10|4535.49|4497.49|4535.05|4497.05|4535.52|4497.52|4534.99|4496.99|10
1605697400000|2020-11-18 11:03:20|4535.13|4497.13|4535.07|4497.07|4535.27|4497.27|4534.89|4496.89|9
1605697410000|2020-11-18 11:03:30|4535.04|4497.04|4535.3|4497.3|4535.3|4497.3|4535.04|4497.04|10
1605697420000|2020-11-18 11:03:40|4535.31|4497.31|4535.41|4497.41|4535.53|4497.53|4535.24|4497.24|10
1605697430000|2020-11-18 11:03:50|4535.35|4497.35|4534.37|4496.37|4535.35|4497.35|4534.37|4496.37|9
1605697440000|2020-11-18 11:04:00|4534.25|4496.25|4534.14|4496.14|4534.25|4496.25|4534.08|4496.08|10
1605697450000|2020-11-18 11:04:10|4534.29|4496.29|4534.16|4496.16|4534.35|4496.35|4534.16|4496.16|9
1605697460000|2020-11-18 11:04:20|4534.28|4496.28|4535.19|4497.19|4535.19|4497.19|4534.16|4496.16|10
1605697470000|2020-11-18 11:04:30|4535.36|4497.36|4536.47|4498.47|4536.47|4498.47|4535.36|4497.36|10
1605697480000|2020-11-18 11:04:40|4536.48|4498.48|4536.68|4498.68|4536.79|4498.79|4536.48|4498.48|10
1605697490000|2020-11-18 11:04:50|4536.62|4498.62|4537.07|4499.07|4537.08|4499.08|4536.62|4498.62|9
1605697500000|2020-11-18 11:05:00|4537.18|4499.18|4538.24|4500.24|4538.24|4500.24|4537.11|4499.11|9
1605697510000|2020-11-18 11:05:10|4538.42|4500.42|4539.6|4501.6|4539.69|4501.69|4538.42|4500.42|10
1605697520000|2020-11-18 11:05:20|4539.76|4501.76|4540.06|4502.06|4540.12|4502.12|4539.76|4501.76|7
1605697530000|2020-11-18 11:05:30|4539.89|4501.89|4540.1|4502.1|4540.1|4502.1|4539.71|4501.71|10
1605697540000|2020-11-18 11:05:40|4540.05|4502.05|4539.76|4501.76|4540.08|4502.08|4539.7|4501.7|10
1605697550000|2020-11-18 11:05:50|4539.66|4501.66|4538.38|4500.38|4539.66|4501.66|4538.15|4500.15|10
1605697560000|2020-11-18 11:06:00|4538.37|4500.37|4537.59|4499.59|4538.37|4500.37|4537.59|4499.59|10
1605697570000|2020-11-18 11:06:10|4537.45|4499.45|4535.65|4497.65|4537.45|4499.45|4535.53|4497.53|10
1605697580000|2020-11-18 11:06:20|4535.58|4497.58|4534|4496|4535.58|4497.58|4534|4496|10
1605697590000|2020-11-18 11:06:30|4533.67|4495.67|4533.01|4495.01|4533.67|4495.67|4533|4495|10
1605697600000|2020-11-18 11:06:40|4533.05|4495.05|4532.36|4494.36|4533.05|4495.05|4532.36|4494.36|9
1605697610000|2020-11-18 11:06:50|4532.23|4494.23|4531.98|4493.98|4532.23|4494.23|4531.73|4493.73|9
1605697620000|2020-11-18 11:07:00|4531.85|4493.85|4531.63|4493.63|4531.88|4493.88|4531.63|4493.63|10
1605697630000|2020-11-18 11:07:10|4531.62|4493.62|4531.45|4493.45|4531.77|4493.77|4531.33|4493.33|10
1605697640000|2020-11-18 11:07:20|4531.38|4493.38|4531.34|4493.34|4531.61|4493.61|4531.34|4493.34|9
1605697650000|2020-11-18 11:07:30|4531.42|4493.42|4531.46|4493.46|4531.49|4493.49|4531.34|4493.34|10
1605697660000|2020-11-18 11:07:40|4531.45|4493.45|4531.37|4493.37|4531.75|4493.75|4531.36|4493.36|9
1605697670000|2020-11-18 11:07:50|4531.21|4493.21|4530.4|4492.4|4531.21|4493.21|4530.4|4492.4|10
1605697680000|2020-11-18 11:08:00|4529.86|4491.86|4530.03|4492.03|4530.03|4492.03|4529.77|4491.77|9
1605697690000|2020-11-18 11:08:10|4530.11|4492.11|4529.44|4491.44|4530.13|4492.13|4529.43|4491.43|10
1605697700000|2020-11-18 11:08:20|4529.62|4491.62|4529.55|4491.55|4529.63|4491.63|4529.44|4491.44|10
1605697710000|2020-11-18 11:08:30|4529.49|4491.49|4529.21|4491.21|4529.49|4491.49|4529.18|4491.18|10
1605697720000|2020-11-18 11:08:40|4529.05|4491.05|4529.36|4491.36|4529.36|4491.36|4528.9|4490.9|10
1605697730000|2020-11-18 11:08:50|4529.44|4491.44|4529.14|4491.14|4529.55|4491.55|4529.14|4491.14|10
1605697740000|2020-11-18 11:09:00|4529.03|4491.03|4528.43|4490.43|4529.07|4491.07|4528.4|4490.4|10
1605697750000|2020-11-18 11:09:10|4528.46|4490.46|4528.1|4490.1|4528.46|4490.46|4527.97|4489.97|9
1605697760000|2020-11-18 11:09:20|4528.08|4490.08|4528.16|4490.16|4528.28|4490.28|4527.85|4489.85|9
1605697770000|2020-11-18 11:09:30|4528.33|4490.33|4528.73|4490.73|4528.73|4490.73|4528.26|4490.26|10
1605697780000|2020-11-18 11:09:40|4528.69|4490.69|4529.08|4491.08|4529.12|4491.12|4528.65|4490.65|9
1605697790000|2020-11-18 11:09:50|4529.04|4491.04|4528.68|4490.68|4529.04|4491.04|4528.58|4490.58|10
1605697800000|2020-11-18 11:10:00|4528.6|4490.6|4527.78|4489.78|4528.6|4490.6|4527.78|4489.78|9
1605697810000|2020-11-18 11:10:10|4527.32|4489.32|4527.73|4489.73|4527.74|4489.74|4527.16|4489.16|9
1605697820000|2020-11-18 11:10:20|4527.7|4489.7|4527.38|4489.38|4527.7|4489.7|4527.38|4489.38|10
1605697830000|2020-11-18 11:10:30|4526.99|4488.99|4526.33|4488.33|4526.99|4488.99|4526.33|4488.33|9
1605697840000|2020-11-18 11:10:40|4526.28|4488.28|4525.79|4487.79|4526.37|4488.37|4525.79|4487.79|10
1605697850000|2020-11-18 11:10:50|4525.38|4487.38|4524.95|4486.95|4525.38|4487.38|4524.84|4486.84|10
1605697860000|2020-11-18 11:11:00|4525.09|4487.09|4524.86|4486.86|4525.21|4487.21|4524.85|4486.85|10
1605697870000|2020-11-18 11:11:10|4524.69|4486.69|4523.9|4485.9|4524.75|4486.75|4523.85|4485.85|9
1605697880000|2020-11-18 11:11:20|4523.86|4485.86|4523.51|4485.51|4523.86|4485.86|4523.51|4485.51|10
1605697890000|2020-11-18 11:11:30|4523.47|4485.47|4520.08|4482.08|4523.47|4485.47|4520.08|4482.08|10
1605697900000|2020-11-18 11:11:40|4518.97|4480.97|4518.39|4480.39|4518.97|4480.97|4517.74|4479.74|10
1605697910000|2020-11-18 11:11:50|4518.72|4480.72|4519.37|4481.37|4519.37|4481.37|4518.45|4480.45|10
1605697920000|2020-11-18 11:12:00|4519.49|4481.49|4520.27|4482.27|4520.27|4482.27|4519.49|4481.49|10
1605697930000|2020-11-18 11:12:10|4521.06|4483.06|4522.7|4484.7|4522.7|4484.7|4521.06|4483.06|10
1605697940000|2020-11-18 11:12:20|4522.84|4484.84|4524.07|4486.07|4524.07|4486.07|4522.84|4484.84|10
1605697950000|2020-11-18 11:12:30|4523.98|4485.98|4523.49|4485.49|4523.98|4485.98|4523.31|4485.31|9
1605697960000|2020-11-18 11:12:40|4523.42|4485.42|4523.53|4485.53|4523.53|4485.53|4523.21|4485.21|10
1605697970000|2020-11-18 11:12:50|4523.66|4485.66|4523.68|4485.68|4523.78|4485.78|4523.65|4485.65|9
1605697980000|2020-11-18 11:13:00|4523.6|4485.6|4523.51|4485.51|4523.6|4485.6|4523.14|4485.14|10
1605697990000|2020-11-18 11:13:10|4523.64|4485.64|4524.66|4486.66|4524.66|4486.66|4523.64|4485.64|10
1605698000000|2020-11-18 11:13:20|4524.72|4486.72|4525.23|4487.23|4525.23|4487.23|4524.72|4486.72|10
1605698010000|2020-11-18 11:13:30|4525.6|4487.6|4526.62|4488.62|4526.62|4488.62|4525.6|4487.6|10
1605698020000|2020-11-18 11:13:40|4526.68|4488.68|4527.02|4489.02|4527.2|4489.2|4526.68|4488.68|10
1605698030000|2020-11-18 11:13:50|4527.15|4489.15|4527.1|4489.1|4527.17|4489.17|4526.95|4488.95|10
1605698040000|2020-11-18 11:14:00|4526.9|4488.9|4526.9|4488.9|4527.11|4489.11|4526.89|4488.89|10
1605698050000|2020-11-18 11:14:10|4526.96|4488.96|4526.69|4488.69|4527.1|4489.1|4526.51|4488.51|10
1605698060000|2020-11-18 11:14:20|4526.64|4488.64|4526.4|4488.4|4526.67|4488.67|4526.4|4488.4|9
1605698070000|2020-11-18 11:14:30|4526.51|4488.51|4527.18|4489.18|4527.18|4489.18|4526.51|4488.51|10
1605698080000|2020-11-18 11:14:40|4527.19|4489.19|4527|4489|4527.19|4489.19|4526.94|4488.94|9
1605698090000|2020-11-18 11:14:50|4526.99|4488.99|4526.59|4488.59|4526.99|4488.99|4526.52|4488.52|9
1605698100000|2020-11-18 11:15:00|4526.65|4488.65|4526.04|4488.04|4526.7|4488.7|4525.87|4487.87|10
1605698110000|2020-11-18 11:15:10|4526.1|4488.1|4525.87|4487.87|4526.1|4488.1|4525.76|4487.76|10
1605698120000|2020-11-18 11:15:20|4526.04|4488.04|4525.42|4487.42|4526.5|4488.5|4525.42|4487.42|10
1605698130000|2020-11-18 11:15:30|4525.36|4487.36|4524.42|4486.42|4525.36|4487.36|4524.42|4486.42|10
1605698140000|2020-11-18 11:15:40|4524.27|4486.27|4523.28|4485.28|4524.27|4486.27|4523.2|4485.2|10
1605698150000|2020-11-18 11:15:50|4522.56|4484.56|4521.9|4483.9|4522.56|4484.56|4521.9|4483.9|10
1605698160000|2020-11-18 11:16:00|4521.87|4483.87|4521.55|4483.55|4521.9|4483.9|4521.55|4483.55|10
1605698170000|2020-11-18 11:16:10|4521.25|4483.25|4520|4482|4521.38|4483.38|4519.85|4481.85|9
1605698180000|2020-11-18 11:16:20|4520.1|4482.1|4520.9|4482.9|4520.9|4482.9|4520.01|4482.01|9
1605698190000|2020-11-18 11:16:30|4520.94|4482.94|4520.66|4482.66|4520.96|4482.96|4520.52|4482.52|10
1605698200000|2020-11-18 11:16:40|4520.71|4482.71|4520.52|4482.52|4520.84|4482.84|4520.52|4482.52|10
1605698210000|2020-11-18 11:16:50|4520.53|4482.53|4519.97|4481.97|4520.53|4482.53|4519.97|4481.97|9
1605698220000|2020-11-18 11:17:00|4519.9|4481.9|4519.68|4481.68|4520.02|4482.02|4519.62|4481.62|10
1605698230000|2020-11-18 11:17:10|4519.7|4481.7|4520.13|4482.13|4520.13|4482.13|4519.56|4481.56|10
1605698240000|2020-11-18 11:17:20|4520.32|4482.32|4521.08|4483.08|4521.1|4483.1|4520.32|4482.32|10
1605698250000|2020-11-18 11:17:30|4521.14|4483.14|4521.07|4483.07|4521.38|4483.38|4521.07|4483.07|10
1605698260000|2020-11-18 11:17:40|4521.09|4483.09|4521.16|4483.16|4521.43|4483.43|4521.09|4483.09|10
1605698270000|2020-11-18 11:17:50|4521.23|4483.23|4521.26|4483.26|4521.32|4483.32|4521.14|4483.14|8
1605698280000|2020-11-18 11:18:00|4521.37|4483.37|4521.57|4483.57|4521.65|4483.65|4521.27|4483.27|10
1605698290000|2020-11-18 11:18:10|4521.54|4483.54|4521.41|4483.41|4521.62|4483.62|4521.41|4483.41|8
1605698300000|2020-11-18 11:18:20|4521.3|4483.3|4521.17|4483.17|4521.53|4483.53|4521.17|4483.17|10
1605698310000|2020-11-18 11:18:30|4521.21|4483.21|4521.16|4483.16|4521.26|4483.26|4521.16|4483.16|8
1605698320000|2020-11-18 11:18:40|4521.12|4483.12|4520.08|4482.08|4521.12|4483.12|4520.08|4482.08|10
1605698330000|2020-11-18 11:18:50|4520|4482|4518.53|4480.53|4520|4482|4518.42|4480.42|10
1605698340000|2020-11-18 11:19:00|4518.36|4480.36|4518.11|4480.11|4518.36|4480.36|4518.09|4480.09|10
1605698350000|2020-11-18 11:19:10|4518.1|4480.1|4518.17|4480.17|4518.37|4480.37|4518.1|4480.1|9
1605698360000|2020-11-18 11:19:20|4518.14|4480.14|4517.28|4479.28|4518.27|4480.27|4517.18|4479.18|10
1605698370000|2020-11-18 11:19:30|4517.08|4479.08|4513.97|4475.97|4517.08|4479.08|4513.97|4475.97|10
1605698380000|2020-11-18 11:19:40|4514.09|4476.09|4513.99|4475.99|4514.09|4476.09|4513.56|4475.56|10
1605698390000|2020-11-18 11:19:50|4513.88|4475.88|4515.28|4477.28|4515.34|4477.34|4513.88|4475.88|10
1605698400000|2020-11-18 11:20:00|4515.27|4477.27|4515.8|4477.8|4515.87|4477.87|4515.27|4477.27|10
1605698410000|2020-11-18 11:20:10|4515.91|4477.91|4515.36|4477.36|4515.91|4477.91|4515.21|4477.21|10
1605698420000|2020-11-18 11:20:20|4515.33|4477.33|4514.98|4476.98|4515.33|4477.33|4514.6|4476.6|9
1605698430000|2020-11-18 11:20:30|4515.07|4477.07|4513.61|4475.61|4515.07|4477.07|4513.61|4475.61|10
1605698440000|2020-11-18 11:20:40|4513.68|4475.68|4513.13|4475.13|4513.68|4475.68|4513.13|4475.13|10
1605698450000|2020-11-18 11:20:50|4512.93|4474.93|4513.72|4475.72|4513.72|4475.72|4512.92|4474.92|8
1605698460000|2020-11-18 11:21:00|4513.6|4475.6|4513.74|4475.74|4513.82|4475.82|4513.56|4475.56|10
1605698470000|2020-11-18 11:21:10|4513.8|4475.8|4514.57|4476.57|4514.59|4476.59|4513.8|4475.8|10
1605698480000|2020-11-18 11:21:20|4514.65|4476.65|4515.77|4477.77|4515.82|4477.82|4514.62|4476.62|10
1605698490000|2020-11-18 11:21:30|4515.88|4477.88|4516.12|4478.12|4516.43|4478.43|4515.88|4477.88|10
1605698500000|2020-11-18 11:21:40|4516.25|4478.25|4516.22|4478.22|4516.41|4478.41|4516.22|4478.22|10
1605698510000|2020-11-18 11:21:50|4516.28|4478.28|4517.06|4479.06|4517.06|4479.06|4516.28|4478.28|9
1605698520000|2020-11-18 11:22:00|4517.08|4479.08|4517.91|4479.91|4517.94|4479.94|4517.08|4479.08|10
1605698530000|2020-11-18 11:22:10|4518.17|4480.17|4519.69|4481.69|4519.69|4481.69|4518.17|4480.17|10
1605698540000|2020-11-18 11:22:20|4519.73|4481.73|4520.25|4482.25|4520.36|4482.36|4519.68|4481.68|10
1605698550000|2020-11-18 11:22:30|4520.15|4482.15|4519.79|4481.79|4520.15|4482.15|4519.68|4481.68|10
1605698560000|2020-11-18 11:22:40|4519.83|4481.83|4519.92|4481.92|4520.17|4482.17|4519.78|4481.78|10
1605698570000|2020-11-18 11:22:50|4519.82|4481.82|4520.06|4482.06|4520.21|4482.21|4519.66|4481.66|10
1605698580000|2020-11-18 11:23:00|4520|4482|4520.81|4482.81|4520.81|4482.81|4520|4482|10
1605698590000|2020-11-18 11:23:10|4520.85|4482.85|4522.35|4484.35|4522.35|4484.35|4520.85|4482.85|10
1605698600000|2020-11-18 11:23:20|4522.43|4484.43|4523.19|4485.19|4523.19|4485.19|4522.4|4484.4|9
1605698610000|2020-11-18 11:23:30|4522.99|4484.99|4522.45|4484.45|4523.2|4485.2|4522.35|4484.35|10
1605698620000|2020-11-18 11:23:40|4522.38|4484.38|4521.2|4483.2|4522.38|4484.38|4521.2|4483.2|10
1605698630000|2020-11-18 11:23:50|4521.15|4483.15|4520.25|4482.25|4521.15|4483.15|4520.23|4482.23|10
1605698640000|2020-11-18 11:24:00|4520.12|4482.12|4520.59|4482.59|4520.61|4482.61|4520.12|4482.12|10
1605698650000|2020-11-18 11:24:10|4520.44|4482.44|4520.06|4482.06|4520.45|4482.45|4519.87|4481.87|10
1605698660000|2020-11-18 11:24:20|4520.05|4482.05|4520.13|4482.13|4520.14|4482.14|4520.03|4482.03|9
1605698670000|2020-11-18 11:24:30|4520.17|4482.17|4519.96|4481.96|4520.22|4482.22|4519.96|4481.96|10
1605698680000|2020-11-18 11:24:40|4519.81|4481.81|4520.7|4482.7|4520.7|4482.7|4519.81|4481.81|10
1605698690000|2020-11-18 11:24:50|4520.65|4482.65|4522.21|4484.21|4522.21|4484.21|4520.65|4482.65|10
1605698700000|2020-11-18 11:25:00|4522.38|4484.38|4522.39|4484.39|4522.5|4484.5|4522.38|4484.38|9
1605698710000|2020-11-18 11:25:10|4522.36|4484.36|4522.98|4484.98|4522.98|4484.98|4522.16|4484.16|10
1605698720000|2020-11-18 11:25:20|4523.03|4485.03|4524.03|4486.03|4524.08|4486.08|4523.03|4485.03|10
1605698730000|2020-11-18 11:25:30|4524.02|4486.02|4524.62|4486.62|4524.62|4486.62|4524.02|4486.02|10
1605698740000|2020-11-18 11:25:40|4524.67|4486.67|4525.23|4487.23|4525.23|4487.23|4524.67|4486.67|10
1605698750000|2020-11-18 11:25:50|4525.2|4487.2|4525.3|4487.3|4525.4|4487.4|4525.13|4487.13|9
1605698760000|2020-11-18 11:26:00|4525.31|4487.31|4525.94|4487.94|4525.94|4487.94|4525.31|4487.31|9
1605698770000|2020-11-18 11:26:10|4525.81|4487.81|4525.95|4487.95|4525.95|4487.95|4525.76|4487.76|8
1605698780000|2020-11-18 11:26:20|4526.16|4488.16|4526.31|4488.31|4526.33|4488.33|4526.15|4488.15|9
1605698790000|2020-11-18 11:26:30|4526.36|4488.36|4526.8|4488.8|4526.8|4488.8|4526.36|4488.36|10
1605698800000|2020-11-18 11:26:40|4526.77|4488.77|4525.99|4487.99|4526.77|4488.77|4525.91|4487.91|9
1605698810000|2020-11-18 11:26:50|4525.89|4487.89|4524.07|4486.07|4525.89|4487.89|4524.04|4486.04|10
1605698820000|2020-11-18 11:27:00|4523.97|4485.97|4523.3|4485.3|4523.97|4485.97|4523.3|4485.3|9
1605698830000|2020-11-18 11:27:10|4523.04|4485.04|4520.61|4482.61|4523.04|4485.04|4520.54|4482.54|10
1605698840000|2020-11-18 11:27:20|4520.52|4482.52|4519.7|4481.7|4520.52|4482.52|4519.7|4481.7|10
1605698850000|2020-11-18 11:27:30|4519.84|4481.84|4519.17|4481.17|4519.84|4481.84|4519.14|4481.14|9
1605698860000|2020-11-18 11:27:40|4518.94|4480.94|4519.11|4481.11|4519.11|4481.11|4518.63|4480.63|10
1605698870000|2020-11-18 11:27:50|4519.15|4481.15|4518.9|4480.9|4519.15|4481.15|4518.9|4480.9|10
1605698880000|2020-11-18 11:28:00|4518.83|4480.83|4518.82|4480.82|4519.03|4481.03|4518.76|4480.76|10
1605698890000|2020-11-18 11:28:10|4518.83|4480.83|4518.75|4480.75|4519.01|4481.01|4518.75|4480.75|10
1605698900000|2020-11-18 11:28:20|4518.89|4480.89|4519.62|4481.62|4519.65|4481.65|4518.89|4480.89|10
1605698910000|2020-11-18 11:28:30|4519.61|4481.61|4519.25|4481.25|4519.61|4481.61|4519.25|4481.25|7
1605698920000|2020-11-18 11:28:40|4519.12|4481.12|4519.09|4481.09|4519.12|4481.12|4518.79|4480.79|9
1605698930000|2020-11-18 11:28:50|4519.17|4481.17|4518.72|4480.72|4519.17|4481.17|4518.72|4480.72|10
1605698940000|2020-11-18 11:29:00|4518.71|4480.71|4518.72|4480.72|4518.8|4480.8|4518.66|4480.66|10
1605698950000|2020-11-18 11:29:10|4518.61|4480.61|4518.19|4480.19|4518.61|4480.61|4518.14|4480.14|10
1605698960000|2020-11-18 11:29:20|4518.17|4480.17|4517.74|4479.74|4518.17|4480.17|4517.71|4479.71|9
1605698970000|2020-11-18 11:29:30|4517.71|4479.71|4517.91|4479.91|4517.91|4479.91|4517.57|4479.57|10
1605698980000|2020-11-18 11:29:40|4518.06|4480.06|4517.88|4479.88|4518.06|4480.06|4517.85|4479.85|10
1605698990000|2020-11-18 11:29:50|4518.17|4480.17|4518.12|4480.12|4518.55|4480.55|4518.12|4480.12|9
1605699000000|2020-11-18 11:30:00|4518.09|4480.09|4517.83|4479.83|4518.11|4480.11|4517.82|4479.82|10
1605699010000|2020-11-18 11:30:10|4517.93|4479.93|4518.07|4480.07|4518.09|4480.09|4517.92|4479.92|9
1605699020000|2020-11-18 11:30:20|4517.77|4479.77|4517.13|4479.13|4517.77|4479.77|4516.95|4478.95|9
1605699030000|2020-11-18 11:30:30|4516.3|4478.3|4508.46|4470.46|4516.3|4478.3|4508.46|4470.46|10
1605699040000|2020-11-18 11:30:40|4507.38|4469.38|4505.52|4467.52|4507.38|4469.38|4504.69|4466.69|10
1605699050000|2020-11-18 11:30:50|4505.57|4467.57|4506.22|4468.22|4506.22|4468.22|4505.45|4467.45|10
1605699060000|2020-11-18 11:31:00|4506.08|4468.08|4506.48|4468.48|4506.74|4468.74|4505.99|4467.99|10
1605699070000|2020-11-18 11:31:10|4506.57|4468.57|4505.55|4467.55|4506.57|4468.57|4505.47|4467.47|9
1605699080000|2020-11-18 11:31:20|4505.38|4467.38|4503.85|4465.85|4505.53|4467.53|4503.85|4465.85|10
1605699090000|2020-11-18 11:31:30|4503.6|4465.6|4502.62|4464.62|4503.6|4465.6|4502.62|4464.62|10
1605699100000|2020-11-18 11:31:40|4502.41|4464.41|4502.01|4464.01|4502.41|4464.41|4501.91|4463.91|10
1605699110000|2020-11-18 11:31:50|4501.89|4463.89|4502.42|4464.42|4502.44|4464.44|4501.89|4463.89|10
1605699120000|2020-11-18 11:32:00|4502.4|4464.4|4502.92|4464.92|4502.92|4464.92|4502.19|4464.19|10
1605699130000|2020-11-18 11:32:10|4502.84|4464.84|4505.46|4467.46|4505.46|4467.46|4502.84|4464.84|10
1605699140000|2020-11-18 11:32:20|4505.36|4467.36|4506.55|4468.55|4506.63|4468.63|4505.36|4467.36|9
1605699150000|2020-11-18 11:32:30|4506.24|4468.24|4507.99|4469.99|4507.99|4469.99|4506.18|4468.18|9
1605699160000|2020-11-18 11:32:40|4508.04|4470.04|4507.8|4469.8|4508.35|4470.35|4507.67|4469.67|10
1605699170000|2020-11-18 11:32:50|4507.87|4469.87|4507.73|4469.73|4507.94|4469.94|4507.49|4469.49|9
1605699180000|2020-11-18 11:33:00|4507.62|4469.62|4507.11|4469.11|4507.9|4469.9|4507.11|4469.11|10
1605699190000|2020-11-18 11:33:10|4507.18|4469.18|4506.51|4468.51|4507.18|4469.18|4506.51|4468.51|10
1605699200000|2020-11-18 11:33:20|4506.7|4468.7|4507.18|4469.18|4507.26|4469.26|4506.7|4468.7|10
1605699210000|2020-11-18 11:33:30|4507.19|4469.19|4506.81|4468.81|4507.19|4469.19|4506.8|4468.8|9
1605699220000|2020-11-18 11:33:40|4506.86|4468.86|4506.46|4468.46|4506.86|4468.86|4506.46|4468.46|10
1605699230000|2020-11-18 11:33:50|4506.26|4468.26|4506.53|4468.53|4506.63|4468.63|4506.26|4468.26|8
1605699240000|2020-11-18 11:34:00|4506.5|4468.5|4507.79|4469.79|4507.79|4469.79|4506.5|4468.5|10
1605699250000|2020-11-18 11:34:10|4507.53|4469.53|4507.87|4469.87|4508.09|4470.09|4507.53|4469.53|10
1605699260000|2020-11-18 11:34:20|4507.91|4469.91|4509.44|4471.44|4509.44|4471.44|4507.91|4469.91|10
1605699270000|2020-11-18 11:34:30|4509.7|4471.7|4510.19|4472.19|4510.31|4472.31|4509.7|4471.7|9
1605699280000|2020-11-18 11:34:40|4510.48|4472.48|4512|4474|4512|4474|4510.48|4472.48|9
1605699290000|2020-11-18 11:34:50|4512.19|4474.19|4513.83|4475.83|4513.83|4475.83|4512.19|4474.19|10
1605699300000|2020-11-18 11:35:00|4513.99|4475.99|4513.84|4475.84|4514.51|4476.51|4513.84|4475.84|10
1605699310000|2020-11-18 11:35:10|4513.75|4475.75|4511.62|4473.62|4513.75|4475.75|4511.62|4473.62|10
1605699320000|2020-11-18 11:35:20|4511.06|4473.06|4508.96|4470.96|4511.06|4473.06|4508.96|4470.96|10
1605699330000|2020-11-18 11:35:30|4508.57|4470.57|4508.42|4470.42|4508.6|4470.6|4508.35|4470.35|9
1605699340000|2020-11-18 11:35:40|4508.38|4470.38|4506.97|4468.97|4508.51|4470.51|4506.97|4468.97|10
1605699350000|2020-11-18 11:35:50|4506.83|4468.83|4506.76|4468.76|4506.83|4468.83|4506.49|4468.49|10
1605699360000|2020-11-18 11:36:00|4506.88|4468.88|4507.79|4469.79|4507.79|4469.79|4506.88|4468.88|10
1605699370000|2020-11-18 11:36:10|4507.71|4469.71|4509.73|4471.73|4509.73|4471.73|4507.71|4469.71|10
1605699380000|2020-11-18 11:36:20|4509.88|4471.88|4510.47|4472.47|4510.47|4472.47|4509.88|4471.88|10
1605699390000|2020-11-18 11:36:30|4510.46|4472.46|4510.79|4472.79|4510.79|4472.79|4510.35|4472.35|8
1605699400000|2020-11-18 11:36:40|4510.9|4472.9|4512.42|4474.42|4512.42|4474.42|4510.9|4472.9|10
1605699410000|2020-11-18 11:36:50|4512.63|4474.63|4513.65|4475.65|4513.65|4475.65|4512.63|4474.63|10
1605699420000|2020-11-18 11:37:00|4513.97|4475.97|4513.91|4475.91|4514.44|4476.44|4513.91|4475.91|10
1605699430000|2020-11-18 11:37:10|4513.83|4475.83|4513.44|4475.44|4513.83|4475.83|4513.3|4475.3|10
1605699440000|2020-11-18 11:37:20|4513.48|4475.48|4514.4|4476.4|4514.4|4476.4|4513.48|4475.48|10
1605699450000|2020-11-18 11:37:30|4514.3|4476.3|4514.14|4476.14|4514.41|4476.41|4514.14|4476.14|10
1605699460000|2020-11-18 11:37:40|4514.03|4476.03|4513.65|4475.65|4514.03|4476.03|4513.65|4475.65|10
1605699470000|2020-11-18 11:37:50|4513.72|4475.72|4514.28|4476.28|4514.28|4476.28|4513.63|4475.63|10
1605699480000|2020-11-18 11:38:00|4514.33|4476.33|4514.5|4476.5|4514.56|4476.56|4514.33|4476.33|10
1605699490000|2020-11-18 11:38:10|4514.55|4476.55|4514.83|4476.83|4514.91|4476.91|4514.49|4476.49|9
1605699500000|2020-11-18 11:38:20|4515.1|4477.1|4515.05|4477.05|4515.14|4477.14|4514.87|4476.87|7
1605699510000|2020-11-18 11:38:30|4514.88|4476.88|4514.61|4476.61|4514.88|4476.88|4514.43|4476.43|10
1605699520000|2020-11-18 11:38:40|4514.65|4476.65|4514.49|4476.49|4514.65|4476.65|4514.31|4476.31|7
1605699530000|2020-11-18 11:38:50|4514.5|4476.5|4515.37|4477.37|4515.37|4477.37|4514.5|4476.5|9
1605699540000|2020-11-18 11:39:00|4515.36|4477.36|4515.13|4477.13|4515.6|4477.6|4515.13|4477.13|10
1605699550000|2020-11-18 11:39:10|4514.98|4476.98|4514.6|4476.6|4514.99|4476.99|4514.6|4476.6|9
1605699560000|2020-11-18 11:39:20|4514.63|4476.63|4514.26|4476.26|4514.86|4476.86|4514.15|4476.15|10
1605699570000|2020-11-18 11:39:30|4514.16|4476.16|4513.36|4475.36|4514.16|4476.16|4513.36|4475.36|10
1605699580000|2020-11-18 11:39:40|4513.21|4475.21|4512.57|4474.57|4513.21|4475.21|4512.57|4474.57|10
1605699590000|2020-11-18 11:39:50|4512.83|4474.83|4513.17|4475.17|4513.38|4475.38|4512.7|4474.7|10
1605699600000|2020-11-18 11:40:00|4513.32|4475.32|4513.37|4475.37|4513.55|4475.55|4513.32|4475.32|10
1605699610000|2020-11-18 11:40:10|4513.44|4475.44|4513.15|4475.15|4513.44|4475.44|4513.05|4475.05|6
1605699620000|2020-11-18 11:40:20|4513.11|4475.11|4513.53|4475.53|4513.54|4475.54|4513.09|4475.09|10
1605699630000|2020-11-18 11:40:30|4513.57|4475.57|4513.55|4475.55|4513.9|4475.9|4513.55|4475.55|9
1605699640000|2020-11-18 11:40:40|4513.61|4475.61|4512.98|4474.98|4513.61|4475.61|4512.98|4474.98|8
1605699650000|2020-11-18 11:40:50|4512.92|4474.92|4512.69|4474.69|4512.92|4474.92|4512.61|4474.61|7
1605699660000|2020-11-18 11:41:00|4512.64|4474.64|4512.57|4474.57|4512.65|4474.65|4512.34|4474.34|10
1605699670000|2020-11-18 11:41:10|4512.38|4474.38|4512.8|4474.8|4512.86|4474.86|4512.38|4474.38|10
1605699680000|2020-11-18 11:41:20|4512.84|4474.84|4513.57|4475.57|4513.57|4475.57|4512.84|4474.84|7
1605699690000|2020-11-18 11:41:30|4513.58|4475.58|4514.36|4476.36|4514.36|4476.36|4513.58|4475.58|8
1605699700000|2020-11-18 11:41:40|4514.39|4476.39|4516.06|4478.06|4516.06|4478.06|4514.39|4476.39|10
1605699710000|2020-11-18 11:41:50|4516.32|4478.32|4516.94|4478.94|4516.94|4478.94|4516.28|4478.28|10
1605699720000|2020-11-18 11:42:00|4516.97|4478.97|4517.77|4479.77|4517.77|4479.77|4516.97|4478.97|8
1605699730000|2020-11-18 11:42:10|4517.74|4479.74|4517.69|4479.69|4517.89|4479.89|4517.56|4479.56|10
1605699740000|2020-11-18 11:42:20|4517.66|4479.66|4517.73|4479.73|4517.78|4479.78|4517.59|4479.59|9
1605699750000|2020-11-18 11:42:30|4517.72|4479.72|4518.01|4480.01|4518.01|4480.01|4517.5|4479.5|9
1605699760000|2020-11-18 11:42:40|4518.02|4480.02|4518.57|4480.57|4518.57|4480.57|4518.02|4480.02|10
1605699770000|2020-11-18 11:42:50|4518.67|4480.67|4519.23|4481.23|4519.23|4481.23|4518.63|4480.63|10
1605699780000|2020-11-18 11:43:00|4519.28|4481.28|4521.46|4483.46|4521.46|4483.46|4519.19|4481.19|10
1605699790000|2020-11-18 11:43:10|4521.49|4483.49|4522.62|4484.62|4522.62|4484.62|4521.49|4483.49|9
1605699800000|2020-11-18 11:43:20|4522.53|4484.53|4522.35|4484.35|4522.69|4484.69|4522.35|4484.35|10
1605699810000|2020-11-18 11:43:30|4522.41|4484.41|4523.09|4485.09|4523.09|4485.09|4522.41|4484.41|10
1605699820000|2020-11-18 11:43:40|4523.29|4485.29|4523.75|4485.75|4523.75|4485.75|4523.13|4485.13|9
1605699830000|2020-11-18 11:43:50|4523.76|4485.76|4523.63|4485.63|4523.89|4485.89|4523.6|4485.6|10
1605699840000|2020-11-18 11:44:00|4523.73|4485.73|4523.77|4485.77|4524.12|4486.12|4523.73|4485.73|9
1605699850000|2020-11-18 11:44:10|4523.74|4485.74|4523.5|4485.5|4523.9|4485.9|4523.31|4485.31|10
1605699860000|2020-11-18 11:44:20|4523.55|4485.55|4523.78|4485.78|4523.8|4485.8|4523.53|4485.53|10
1605699870000|2020-11-18 11:44:30|4523.52|4485.52|4522.14|4484.14|4523.52|4485.52|4522.14|4484.14|10
1605699880000|2020-11-18 11:44:40|4522.06|4484.06|4521.56|4483.56|4522.06|4484.06|4521.52|4483.52|9
1605699890000|2020-11-18 11:44:50|4521.46|4483.46|4520.66|4482.66|4521.46|4483.46|4520.66|4482.66|9
1605699900000|2020-11-18 11:45:00|4520.61|4482.61|4520.36|4482.36|4520.61|4482.61|4520.36|4482.36|9
1605699910000|2020-11-18 11:45:10|4520.34|4482.34|4520.1|4482.1|4520.34|4482.34|4520.1|4482.1|10
1605699920000|2020-11-18 11:45:20|4520.23|4482.23|4520.59|4482.59|4520.59|4482.59|4520.23|4482.23|8
1605699930000|2020-11-18 11:45:30|4520.62|4482.62|4520.74|4482.74|4520.74|4482.74|4520.61|4482.61|8
1605699940000|2020-11-18 11:45:40|4520.8|4482.8|4520.84|4482.84|4520.95|4482.95|4520.77|4482.77|9
1605699950000|2020-11-18 11:45:50|4520.81|4482.81|4520.89|4482.89|4520.89|4482.89|4520.77|4482.77|9
1605699960000|2020-11-18 11:46:00|4520.88|4482.88|4520.56|4482.56|4521.46|4483.46|4520.54|4482.54|10
1605699970000|2020-11-18 11:46:10|4520.24|4482.24|4521.14|4483.14|4521.14|4483.14|4519.6|4481.6|10
1605699980000|2020-11-18 11:46:20|4520.92|4482.92|4522.89|4484.89|4522.89|4484.89|4520.87|4482.87|10
1605699990000|2020-11-18 11:46:30|4523|4485|4527.17|4489.17|4527.64|4489.64|4523|4485|10
1605700000000|2020-11-18 11:46:40|4527.22|4489.22|4530.46|4492.46|4530.46|4492.46|4527.22|4489.22|10
1605700010000|2020-11-18 11:46:50|4530.73|4492.73|4530.94|4492.94|4531.09|4493.09|4530.71|4492.71|10
1605700020000|2020-11-18 11:47:00|4531.06|4493.06|4531.71|4493.71|4531.71|4493.71|4531.06|4493.06|9
1605700030000|2020-11-18 11:47:10|4531.75|4493.75|4531.72|4493.72|4531.85|4493.85|4531.53|4493.53|10
1605700040000|2020-11-18 11:47:20|4531.8|4493.8|4532.9|4494.9|4533.11|4495.11|4531.8|4493.8|8
1605700050000|2020-11-18 11:47:30|4532.59|4494.59|4532.84|4494.84|4532.84|4494.84|4532.36|4494.36|10
1605700060000|2020-11-18 11:47:40|4532.8|4494.8|4533.57|4495.57|4533.58|4495.58|4532.8|4494.8|10
1605700070000|2020-11-18 11:47:50|4533.62|4495.62|4533.8|4495.8|4533.94|4495.94|4533.62|4495.62|10
1605700080000|2020-11-18 11:48:00|4533.65|4495.65|4534.15|4496.15|4534.21|4496.21|4533.62|4495.62|10
1605700090000|2020-11-18 11:48:10|4534.19|4496.19|4534.71|4496.71|4534.78|4496.78|4534.19|4496.19|10
1605700100000|2020-11-18 11:48:20|4534.62|4496.62|4534.03|4496.03|4534.62|4496.62|4533.99|4495.99|9
1605700110000|2020-11-18 11:48:30|4534.07|4496.07|4533.56|4495.56|4534.22|4496.22|4533.56|4495.56|9
1605700120000|2020-11-18 11:48:40|4533.34|4495.34|4532.81|4494.81|4533.35|4495.35|4532.81|4494.81|10
1605700130000|2020-11-18 11:48:50|4532.99|4494.99|4533.06|4495.06|4533.09|4495.09|4532.97|4494.97|8
1605700140000|2020-11-18 11:49:00|4533.03|4495.03|4532.94|4494.94|4533.09|4495.09|4532.94|4494.94|10
1605700150000|2020-11-18 11:49:10|4532.96|4494.96|4532.45|4494.45|4532.96|4494.96|4532.45|4494.45|9
1605700160000|2020-11-18 11:49:20|4532.44|4494.44|4531.75|4493.75|4532.44|4494.44|4531.75|4493.75|9
1605700170000|2020-11-18 11:49:30|4531.81|4493.81|4531.58|4493.58|4531.81|4493.81|4531.46|4493.46|10
1605700180000|2020-11-18 11:49:40|4531.57|4493.57|4531.38|4493.38|4531.6|4493.6|4531.38|4493.38|10
1605700190000|2020-11-18 11:49:50|4531.36|4493.36|4531.22|4493.22|4531.36|4493.36|4531.03|4493.03|10
1605700200000|2020-11-18 11:50:00|4531.12|4493.12|4530.9|4492.9|4531.12|4493.12|4530.9|4492.9|9
1605700210000|2020-11-18 11:50:10|4530.85|4492.85|4531.18|4493.18|4531.18|4493.18|4530.85|4492.85|9
1605700220000|2020-11-18 11:50:20|4531.23|4493.23|4531.26|4493.26|4531.31|4493.31|4531.23|4493.23|10
1605700230000|2020-11-18 11:50:30|4531.23|4493.23|4531.16|4493.16|4531.38|4493.38|4531.13|4493.13|8
1605700240000|2020-11-18 11:50:40|4531.21|4493.21|4530.76|4492.76|4531.29|4493.29|4530.68|4492.68|10
1605700250000|2020-11-18 11:50:50|4530.65|4492.65|4530.89|4492.89|4530.89|4492.89|4530.51|4492.51|10
1605700260000|2020-11-18 11:51:00|4531.07|4493.07|4530.97|4492.97|4531.1|4493.1|4530.92|4492.92|8
1605700270000|2020-11-18 11:51:10|4530.66|4492.66|4530.39|4492.39|4530.93|4492.93|4530.39|4492.39|10
1605700280000|2020-11-18 11:51:20|4530.28|4492.28|4529.89|4491.89|4530.31|4492.31|4529.89|4491.89|10
1605700290000|2020-11-18 11:51:30|4529.86|4491.86|4529.85|4491.85|4530.02|4492.02|4529.81|4491.81|9
1605700300000|2020-11-18 11:51:40|4529.75|4491.75|4529.64|4491.64|4529.75|4491.75|4529.47|4491.47|10
1605700310000|2020-11-18 11:51:50|4529.51|4491.51|4530.01|4492.01|4530.01|4492.01|4529.51|4491.51|9
1605700320000|2020-11-18 11:52:00|4530.05|4492.05|4530.43|4492.43|4530.49|4492.49|4530.05|4492.05|9
1605700330000|2020-11-18 11:52:10|4530.37|4492.37|4530.35|4492.35|4530.62|4492.62|4530.35|4492.35|9
1605700340000|2020-11-18 11:52:20|4530.5|4492.5|4530.15|4492.15|4530.56|4492.56|4530.15|4492.15|7
1605700350000|2020-11-18 11:52:30|4530.13|4492.13|4530.07|4492.07|4530.13|4492.13|4529.87|4491.87|9
1605700360000|2020-11-18 11:52:40|4530.01|4492.01|4529.71|4491.71|4530.01|4492.01|4529.71|4491.71|8
1605700370000|2020-11-18 11:52:50|4529.73|4491.73|4529.5|4491.5|4529.81|4491.81|4529.45|4491.45|9
1605700380000|2020-11-18 11:53:00|4529.87|4491.87|4529.06|4491.06|4529.87|4491.87|4528.04|4490.04|10
1605700390000|2020-11-18 11:53:10|4529.21|4491.21|4530.97|4492.97|4530.97|4492.97|4529.21|4491.21|10
1605700400000|2020-11-18 11:53:20|4530.98|4492.98|4532.48|4494.48|4532.48|4494.48|4530.98|4492.98|10
1605700410000|2020-11-18 11:53:30|4532.53|4494.53|4532.79|4494.79|4533.04|4495.04|4532.45|4494.45|10
1605700420000|2020-11-18 11:53:40|4532.66|4494.66|4532.94|4494.94|4532.94|4494.94|4532.26|4494.26|10
1605700430000|2020-11-18 11:53:50|4532.78|4494.78|4533.09|4495.09|4533.09|4495.09|4532.61|4494.61|10
1605700440000|2020-11-18 11:54:00|4533.26|4495.26|4533.05|4495.05|4533.48|4495.48|4533.05|4495.05|10
1605700450000|2020-11-18 11:54:10|4533.01|4495.01|4532.08|4494.08|4533.01|4495.01|4532.03|4494.03|8
1605700460000|2020-11-18 11:54:20|4531.91|4493.91|4532.04|4494.04|4532.04|4494.04|4531.61|4493.61|10
1605700470000|2020-11-18 11:54:30|4531.93|4493.93|4532.53|4494.53|4532.58|4494.58|4531.93|4493.93|9
1605700480000|2020-11-18 11:54:40|4532.45|4494.45|4532.18|4494.18|4532.5|4494.5|4532.16|4494.16|10
1605700490000|2020-11-18 11:54:50|4532.24|4494.24|4532.53|4494.53|4532.56|4494.56|4532.24|4494.24|9
1605700500000|2020-11-18 11:55:00|4532.54|4494.54|4532.44|4494.44|4532.7|4494.7|4532.44|4494.44|10
1605700510000|2020-11-18 11:55:10|4532.7|4494.7|4532.42|4494.42|4532.73|4494.73|4532.26|4494.26|10
1605700520000|2020-11-18 11:55:20|4532.2|4494.2|4532.16|4494.16|4532.25|4494.25|4532|4494|9
1605700530000|2020-11-18 11:55:30|4532.22|4494.22|4532.85|4494.85|4532.85|4494.85|4532.18|4494.18|10
1605700540000|2020-11-18 11:55:40|4532.86|4494.86|4532.89|4494.89|4532.9|4494.9|4532.78|4494.78|10
1605700550000|2020-11-18 11:55:50|4532.55|4494.55|4532.47|4494.47|4532.55|4494.55|4532.47|4494.47|9
1605700560000|2020-11-18 11:56:00|4532.43|4494.43|4532.59|4494.59|4532.59|4494.59|4532.27|4494.27|8
1605700570000|2020-11-18 11:56:10|4532.62|4494.62|4532.93|4494.93|4532.93|4494.93|4532.62|4494.62|10
1605700580000|2020-11-18 11:56:20|4532.94|4494.94|4532.81|4494.81|4533.03|4495.03|4532.81|4494.81|9
1605700590000|2020-11-18 11:56:30|4532.77|4494.77|4532.84|4494.84|4532.87|4494.87|4532.6|4494.6|9
1605700600000|2020-11-18 11:56:40|4532.8|4494.8|4532.8|4494.8|4532.9|4494.9|4532.72|4494.72|8
1605700610000|2020-11-18 11:56:50|4532.73|4494.73|4532.8|4494.8|4532.8|4494.8|4532.57|4494.57|9
1605700620000|2020-11-18 11:57:00|4532.86|4494.86|4532.95|4494.95|4532.95|4494.95|4532.61|4494.61|8
1605700630000|2020-11-18 11:57:10|4533.06|4495.06|4533.6|4495.6|4533.6|4495.6|4532.97|4494.97|9
1605700640000|2020-11-18 11:57:20|4533.44|4495.44|4534.27|4496.27|4534.27|4496.27|4533.44|4495.44|10
1605700650000|2020-11-18 11:57:30|4534.28|4496.28|4534.09|4496.09|4534.37|4496.37|4533.92|4495.92|9
1605700660000|2020-11-18 11:57:40|4533.93|4495.93|4533.06|4495.06|4533.93|4495.93|4533.06|4495.06|8
1605700670000|2020-11-18 11:57:50|4533.19|4495.19|4533.01|4495.01|4533.31|4495.31|4532.87|4494.87|9
1605700680000|2020-11-18 11:58:00|4532.83|4494.83|4533.18|4495.18|4533.18|4495.18|4532.78|4494.78|7
1605700690000|2020-11-18 11:58:10|4533.09|4495.09|4533.02|4495.02|4533.27|4495.27|4532.97|4494.97|10
1605700700000|2020-11-18 11:58:20|4532.91|4494.91|4532.84|4494.84|4532.91|4494.91|4532.71|4494.71|9
1605700710000|2020-11-18 11:58:30|4532.77|4494.77|4533.5|4495.5|4533.5|4495.5|4531.62|4493.62|9
1605700720000|2020-11-18 11:58:40|4533.96|4495.96|4535.58|4497.58|4535.72|4497.72|4533.93|4495.93|10
1605700730000|2020-11-18 11:58:50|4535.83|4497.83|4535.84|4497.84|4536.07|4498.07|4535.43|4497.43|10
1605700740000|2020-11-18 11:59:00|4535.86|4497.86|4535.3|4497.3|4535.86|4497.86|4535.05|4497.05|9
1605700750000|2020-11-18 11:59:10|4535.19|4497.19|4535.77|4497.77|4535.8|4497.8|4535.19|4497.19|10
1605700760000|2020-11-18 11:59:20|4535.84|4497.84|4536.46|4498.46|4536.46|4498.46|4535.84|4497.84|10
1605700770000|2020-11-18 11:59:30|4536.44|4498.44|4536.66|4498.66|4536.66|4498.66|4536.39|4498.39|10
1605700780000|2020-11-18 11:59:40|4536.74|4498.74|4537.29|4499.29|4537.31|4499.31|4536.74|4498.74|10
1605700790000|2020-11-18 11:59:50|4537.39|4499.39|4537.75|4499.75|4537.75|4499.75|4537.25|4499.25|10
1605700800000|2020-11-18 12:00:00|4537.79|4499.79|4538.25|4500.25|4538.45|4500.45|4537.79|4499.79|10
1605700810000|2020-11-18 12:00:10|4538.33|4500.33|4536.23|4498.23|4538.33|4500.33|4536.2|4498.2|10
1605700820000|2020-11-18 12:00:20|4535.82|4497.82|4535.33|4497.33|4535.87|4497.87|4535.33|4497.33|10
1605700830000|2020-11-18 12:00:30|4535.35|4497.35|4534.58|4496.58|4535.36|4497.36|4534.5|4496.5|10
1605700840000|2020-11-18 12:00:40|4534.5|4496.5|4533.45|4495.45|4534.5|4496.5|4533.41|4495.41|10
1605700850000|2020-11-18 12:00:50|4533.42|4495.42|4533.12|4495.12|4533.76|4495.76|4533.12|4495.12|10
1605700860000|2020-11-18 12:01:00|4533.29|4495.29|4533.81|4495.81|4533.81|4495.81|4533.05|4495.05|10
1605700870000|2020-11-18 12:01:10|4534.03|4496.03|4534.82|4496.82|4534.82|4496.82|4534.03|4496.03|10
1605700880000|2020-11-18 12:01:20|4534.87|4496.87|4534.64|4496.64|4534.89|4496.89|4534.64|4496.64|9
1605700890000|2020-11-18 12:01:30|4534.68|4496.68|4535.36|4497.36|4535.36|4497.36|4534.68|4496.68|9
1605700900000|2020-11-18 12:01:40|4535.22|4497.22|4536.26|4498.26|4536.26|4498.26|4535.22|4497.22|10
1605700910000|2020-11-18 12:01:50|4536.33|4498.33|4535.86|4497.86|4536.77|4498.77|4535.75|4497.75|10
1605700920000|2020-11-18 12:02:00|4535.96|4497.96|4536.14|4498.14|4536.35|4498.35|4535.96|4497.96|10
1605700930000|2020-11-18 12:02:10|4536.2|4498.2|4535.95|4497.95|4536.2|4498.2|4535.76|4497.76|10
1605700940000|2020-11-18 12:02:20|4536|4498|4536.02|4498.02|4536.11|4498.11|4535.91|4497.91|10
1605700950000|2020-11-18 12:02:30|4536.17|4498.17|4535.94|4497.94|4536.42|4498.42|4535.94|4497.94|9
1605700960000|2020-11-18 12:02:40|4535.99|4497.99|4535.82|4497.82|4536.25|4498.25|4535.82|4497.82|10
1605700970000|2020-11-18 12:02:50|4535.87|4497.87|4535.64|4497.64|4535.89|4497.89|4535.44|4497.44|10
1605700980000|2020-11-18 12:03:00|4535.89|4497.89|4535.56|4497.56|4535.89|4497.89|4535.41|4497.41|10
1605700990000|2020-11-18 12:03:10|4535.69|4497.69|4535.95|4497.95|4536.03|4498.03|4535.69|4497.69|10
1605701000000|2020-11-18 12:03:20|4535.79|4497.79|4534.94|4496.94|4535.87|4497.87|4534.92|4496.92|10
1605701010000|2020-11-18 12:03:30|4535.14|4497.14|4533.58|4495.58|4535.14|4497.14|4533.58|4495.58|10
1605701020000|2020-11-18 12:03:40|4533.85|4495.85|4532.74|4494.74|4533.85|4495.85|4532.74|4494.74|9
1605701030000|2020-11-18 12:03:50|4532.82|4494.82|4532.87|4494.87|4533|4495|4532.57|4494.57|10
1605701040000|2020-11-18 12:04:00|4532.98|4494.98|4532.71|4494.71|4533.02|4495.02|4532.66|4494.66|9
1605701050000|2020-11-18 12:04:10|4532.59|4494.59|4530.43|4492.43|4532.6|4494.6|4530.43|4492.43|10
1605701060000|2020-11-18 12:04:20|4529.85|4491.85|4528.67|4490.67|4529.85|4491.85|4528.63|4490.63|9
1605701070000|2020-11-18 12:04:30|4528.64|4490.64|4527.79|4489.79|4528.64|4490.64|4527.77|4489.77|10
1605701080000|2020-11-18 12:04:40|4527.57|4489.57|4527.61|4489.61|4527.8|4489.8|4527.41|4489.41|9
1605701090000|2020-11-18 12:04:50|4527.51|4489.51|4526.84|4488.84|4527.91|4489.91|4526.84|4488.84|10
1605701100000|2020-11-18 12:05:00|4527.03|4489.03|4526.98|4488.98|4527.23|4489.23|4526.86|4488.86|9
1605701110000|2020-11-18 12:05:10|4526.93|4488.93|4526.34|4488.34|4526.93|4488.93|4526.34|4488.34|9
1605701120000|2020-11-18 12:05:20|4525.84|4487.84|4524.91|4486.91|4525.84|4487.84|4524.82|4486.82|10
1605701130000|2020-11-18 12:05:30|4524.83|4486.83|4525.15|4487.15|4525.19|4487.19|4524.83|4486.83|9
1605701140000|2020-11-18 12:05:40|4524.97|4486.97|4525.19|4487.19|4525.24|4487.24|4524.91|4486.91|9
1605701150000|2020-11-18 12:05:50|4525.35|4487.35|4526.46|4488.46|4526.46|4488.46|4525.26|4487.26|10
1605701160000|2020-11-18 12:06:00|4526.43|4488.43|4527.52|4489.52|4527.52|4489.52|4526.43|4488.43|10
1605701170000|2020-11-18 12:06:10|4527.54|4489.54|4529.48|4491.48|4529.48|4491.48|4527.38|4489.38|10
1605701180000|2020-11-18 12:06:20|4529.63|4491.63|4530.45|4492.45|4530.45|4492.45|4529.63|4491.63|9
1605701190000|2020-11-18 12:06:30|4530.47|4492.47|4530.27|4492.27|4530.63|4492.63|4530.24|4492.24|10
1605701200000|2020-11-18 12:06:40|4530.31|4492.31|4530.52|4492.52|4530.62|4492.62|4530.26|4492.26|10
1605701210000|2020-11-18 12:06:50|4530.62|4492.62|4530.21|4492.21|4530.8|4492.8|4530.21|4492.21|10
1605701220000|2020-11-18 12:07:00|4530.08|4492.08|4530.25|4492.25|4530.25|4492.25|4529.85|4491.85|10
1605701230000|2020-11-18 12:07:10|4530.35|4492.35|4531.55|4493.55|4531.55|4493.55|4530.35|4492.35|9
1605701240000|2020-11-18 12:07:20|4531.59|4493.59|4531.31|4493.31|4531.74|4493.74|4531.31|4493.31|10
1605701250000|2020-11-18 12:07:30|4531.45|4493.45|4530.25|4492.25|4531.45|4493.45|4530.25|4492.25|10
1605701260000|2020-11-18 12:07:40|4530.21|4492.21|4529.38|4491.38|4530.21|4492.21|4529.07|4491.07|10
1605701270000|2020-11-18 12:07:50|4529.39|4491.39|4528.96|4490.96|4529.39|4491.39|4528.93|4490.93|9
1605701280000|2020-11-18 12:08:00|4528.81|4490.81|4529.48|4491.48|4529.48|4491.48|4528.74|4490.74|10
1605701290000|2020-11-18 12:08:10|4529.51|4491.51|4529.46|4491.46|4529.52|4491.52|4529.35|4491.35|9
1605701300000|2020-11-18 12:08:20|4529.47|4491.47|4529.64|4491.64|4529.64|4491.64|4529.46|4491.46|10
1605701310000|2020-11-18 12:08:30|4529.72|4491.72|4528.89|4490.89|4529.82|4491.82|4528.89|4490.89|10
1605701320000|2020-11-18 12:08:40|4528.75|4490.75|4528.65|4490.65|4529.06|4491.06|4528.65|4490.65|9
1605701330000|2020-11-18 12:08:50|4528.76|4490.76|4528.48|4490.48|4528.76|4490.76|4528.42|4490.42|9
1605701340000|2020-11-18 12:09:00|4528.51|4490.51|4528.7|4490.7|4528.77|4490.77|4528.51|4490.51|9
1605701350000|2020-11-18 12:09:10|4528.75|4490.75|4528.96|4490.96|4528.96|4490.96|4528.75|4490.75|9
1605701360000|2020-11-18 12:09:20|4529.14|4491.14|4529.83|4491.83|4529.83|4491.83|4529.06|4491.06|9
1605701370000|2020-11-18 12:09:30|4529.86|4491.86|4529.94|4491.94|4530.19|4492.19|4529.86|4491.86|10
1605701380000|2020-11-18 12:09:40|4529.87|4491.87|4529.04|4491.04|4529.87|4491.87|4529.04|4491.04|10
1605701390000|2020-11-18 12:09:50|4529.08|4491.08|4529.12|4491.12|4529.25|4491.25|4529.01|4491.01|10
1605701400000|2020-11-18 12:10:00|4529.03|4491.03|4528.33|4490.33|4529.23|4491.23|4528.33|4490.33|9
1605701410000|2020-11-18 12:10:10|4528.32|4490.32|4527.76|4489.76|4528.32|4490.32|4527.76|4489.76|9
1605701420000|2020-11-18 12:10:20|4527.71|4489.71|4527.52|4489.52|4527.71|4489.71|4527.35|4489.35|10
1605701430000|2020-11-18 12:10:30|4527.53|4489.53|4527.3|4489.3|4527.53|4489.53|4527.3|4489.3|9
1605701440000|2020-11-18 12:10:40|4527.33|4489.33|4527.13|4489.13|4527.46|4489.46|4527.13|4489.13|10
1605701450000|2020-11-18 12:10:50|4527.12|4489.12|4527.18|4489.18|4527.3|4489.3|4527.12|4489.12|9
1605701460000|2020-11-18 12:11:00|4527.25|4489.25|4526.33|4488.33|4527.25|4489.25|4526.33|4488.33|10
1605701470000|2020-11-18 12:11:10|4526.3|4488.3|4525.39|4487.39|4526.3|4488.3|4525.26|4487.26|10
1605701480000|2020-11-18 12:11:20|4525.33|4487.33|4524.65|4486.65|4525.33|4487.33|4524.57|4486.57|10
1605701490000|2020-11-18 12:11:30|4524.45|4486.45|4523.44|4485.44|4524.63|4486.63|4523.44|4485.44|10
1605701500000|2020-11-18 12:11:40|4523.29|4485.29|4522.56|4484.56|4523.29|4485.29|4522.46|4484.46|10
1605701510000|2020-11-18 12:11:50|4522.59|4484.59|4522.94|4484.94|4522.94|4484.94|4522.24|4484.24|10
1605701520000|2020-11-18 12:12:00|4523.04|4485.04|4523.4|4485.4|4523.49|4485.49|4522.92|4484.92|10
1605701530000|2020-11-18 12:12:10|4523.26|4485.26|4523.45|4485.45|4523.47|4485.47|4523.25|4485.25|9
1605701540000|2020-11-18 12:12:20|4523.39|4485.39|4523.49|4485.49|4523.49|4485.49|4523.25|4485.25|10
1605701550000|2020-11-18 12:12:30|4523.38|4485.38|4523.3|4485.3|4523.51|4485.51|4523.3|4485.3|9
1605701560000|2020-11-18 12:12:40|4523.26|4485.26|4522.97|4484.97|4523.48|4485.48|4522.88|4484.88|9
1605701570000|2020-11-18 12:12:50|4522.72|4484.72|4522.93|4484.93|4523|4485|4522.52|4484.52|10
1605701580000|2020-11-18 12:13:00|4523.04|4485.04|4523.05|4485.05|4523.15|4485.15|4522.92|4484.92|9
1605701590000|2020-11-18 12:13:10|4523.06|4485.06|4523.98|4485.98|4523.98|4485.98|4523.06|4485.06|9
1605701600000|2020-11-18 12:13:20|4524.32|4486.32|4525.02|4487.02|4525.05|4487.05|4524.32|4486.32|8
1605701610000|2020-11-18 12:13:30|4524.94|4486.94|4525.33|4487.33|4525.33|4487.33|4524.79|4486.79|10
1605701620000|2020-11-18 12:13:40|4525.45|4487.45|4526.2|4488.2|4526.2|4488.2|4525.21|4487.21|9
1605701630000|2020-11-18 12:13:50|4526.35|4488.35|4526.48|4488.48|4526.48|4488.48|4526.04|4488.04|10
1605701640000|2020-11-18 12:14:00|4526.59|4488.59|4526.86|4488.86|4526.93|4488.93|4526.58|4488.58|10
1605701650000|2020-11-18 12:14:10|4526.84|4488.84|4527.08|4489.08|4527.14|4489.14|4526.8|4488.8|8
1605701660000|2020-11-18 12:14:20|4527.04|4489.04|4526.71|4488.71|4527.04|4489.04|4526.67|4488.67|10
1605701670000|2020-11-18 12:14:30|4526.76|4488.76|4526.19|4488.19|4526.76|4488.76|4526.19|4488.19|9
1605701680000|2020-11-18 12:14:40|4526.11|4488.11|4526.22|4488.22|4526.31|4488.31|4525.9|4487.9|10
1605701690000|2020-11-18 12:14:50|4526.29|4488.29|4526.33|4488.33|4526.53|4488.53|4526.29|4488.29|9
1605701700000|2020-11-18 12:15:00|4526.16|4488.16|4526|4488|4526.32|4488.32|4525.93|4487.93|10
1605701710000|2020-11-18 12:15:10|4526.09|4488.09|4526.28|4488.28|4526.28|4488.28|4525.95|4487.95|9
1605701720000|2020-11-18 12:15:20|4526.31|4488.31|4526.49|4488.49|4526.59|4488.59|4526.3|4488.3|10
1605701730000|2020-11-18 12:15:30|4526.52|4488.52|4526.16|4488.16|4526.68|4488.68|4526.16|4488.16|10
1605701740000|2020-11-18 12:15:40|4525.9|4487.9|4525.22|4487.22|4525.93|4487.93|4525.19|4487.19|10
1605701750000|2020-11-18 12:15:50|4525.06|4487.06|4523.46|4485.46|4525.06|4487.06|4523.46|4485.46|10
1605701760000|2020-11-18 12:16:00|4522.92|4484.92|4522.31|4484.31|4523.21|4485.21|4522.28|4484.28|10
1605701770000|2020-11-18 12:16:10|4522.18|4484.18|4522.51|4484.51|4522.65|4484.65|4522.18|4484.18|10
1605701780000|2020-11-18 12:16:20|4522.57|4484.57|4522.48|4484.48|4522.57|4484.57|4522.27|4484.27|9
1605701790000|2020-11-18 12:16:30|4522.8|4484.8|4523.6|4485.6|4523.6|4485.6|4522.42|4484.42|10
1605701800000|2020-11-18 12:16:40|4524.05|4486.05|4524.38|4486.38|4524.43|4486.43|4523.99|4485.99|10
1605701810000|2020-11-18 12:16:50|4524.28|4486.28|4525.4|4487.4|4525.4|4487.4|4524.28|4486.28|10
1605701820000|2020-11-18 12:17:00|4525.65|4487.65|4526.5|4488.5|4526.5|4488.5|4525.62|4487.62|10
1605701830000|2020-11-18 12:17:10|4526.61|4488.61|4527.26|4489.26|4527.26|4489.26|4526.61|4488.61|10
1605701840000|2020-11-18 12:17:20|4527.34|4489.34|4529.07|4491.07|4529.07|4491.07|4527.26|4489.26|10
1605701850000|2020-11-18 12:17:30|4529.45|4491.45|4530.61|4492.61|4530.61|4492.61|4529.45|4491.45|10
1605701860000|2020-11-18 12:17:40|4531.13|4493.13|4532.49|4494.49|4532.49|4494.49|4531.13|4493.13|10
1605701870000|2020-11-18 12:17:50|4533.02|4495.02|4533.43|4495.43|4533.55|4495.55|4533.02|4495.02|10
1605701880000|2020-11-18 12:18:00|4533.51|4495.51|4533.95|4495.95|4533.95|4495.95|4533.51|4495.51|10
1605701890000|2020-11-18 12:18:10|4534|4496|4533.89|4495.89|4534.23|4496.23|4533.84|4495.84|10
1605701900000|2020-11-18 12:18:20|4533.88|4495.88|4534.26|4496.26|4534.27|4496.27|4533.88|4495.88|10
1605701910000|2020-11-18 12:18:30|4534.44|4496.44|4534.68|4496.68|4534.68|4496.68|4534.25|4496.25|10
1605701920000|2020-11-18 12:18:40|4534.64|4496.64|4535.6|4497.6|4535.6|4497.6|4534.58|4496.58|10
1605701930000|2020-11-18 12:18:50|4535.77|4497.77|4535.84|4497.84|4535.99|4497.99|4535.65|4497.65|10
1605701940000|2020-11-18 12:19:00|4535.97|4497.97|4536.69|4498.69|4536.69|4498.69|4535.97|4497.97|10
1605701950000|2020-11-18 12:19:10|4536.76|4498.76|4536.24|4498.24|4536.85|4498.85|4536.17|4498.17|10
1605701960000|2020-11-18 12:19:20|4535.91|4497.91|4535.77|4497.77|4535.91|4497.91|4535.64|4497.64|10
1605701970000|2020-11-18 12:19:30|4535.71|4497.71|4535.45|4497.45|4535.84|4497.84|4535.45|4497.45|10
1605701980000|2020-11-18 12:19:40|4535.5|4497.5|4535.06|4497.06|4535.5|4497.5|4535.03|4497.03|10
1605701990000|2020-11-18 12:19:50|4535.15|4497.15|4534.83|4496.83|4535.15|4497.15|4534.83|4496.83|9
1605702000000|2020-11-18 12:20:00|4534.77|4496.77|4534.06|4496.06|4534.81|4496.81|4534.03|4496.03|10
1605702010000|2020-11-18 12:20:10|4533.9|4495.9|4532.74|4494.74|4533.9|4495.9|4532.74|4494.74|10
1605702020000|2020-11-18 12:20:20|4532.54|4494.54|4531.73|4493.73|4532.54|4494.54|4531.72|4493.72|10
1605702030000|2020-11-18 12:20:30|4531.62|4493.62|4531.06|4493.06|4531.62|4493.62|4531|4493|10
1605702040000|2020-11-18 12:20:40|4530.9|4492.9|4530.79|4492.79|4530.95|4492.95|4530.61|4492.61|10
1605702050000|2020-11-18 12:20:50|4530.65|4492.65|4530.94|4492.94|4531.06|4493.06|4530.46|4492.46|10
1605702060000|2020-11-18 12:21:00|4530.82|4492.82|4530.54|4492.54|4530.87|4492.87|4530.54|4492.54|8
1605702070000|2020-11-18 12:21:10|4530.5|4492.5|4530.48|4492.48|4530.68|4492.68|4530.48|4492.48|10
1605702080000|2020-11-18 12:21:20|4530.35|4492.35|4530.44|4492.44|4530.57|4492.57|4530.35|4492.35|9
1605702090000|2020-11-18 12:21:30|4530.45|4492.45|4530.95|4492.95|4530.99|4492.99|4530.45|4492.45|10
1605702100000|2020-11-18 12:21:40|4530.92|4492.92|4529.91|4491.91|4531.01|4493.01|4529.91|4491.91|10
1605702110000|2020-11-18 12:21:50|4529.67|4491.67|4528.85|4490.85|4529.67|4491.67|4528.71|4490.71|10
1605702120000|2020-11-18 12:22:00|4528.7|4490.7|4526.86|4488.86|4528.7|4490.7|4526.86|4488.86|10
1605702130000|2020-11-18 12:22:10|4526.91|4488.91|4525.11|4487.11|4526.91|4488.91|4525.11|4487.11|10
1605702140000|2020-11-18 12:22:20|4525.02|4487.02|4524.94|4486.94|4525.05|4487.05|4524.82|4486.82|9
1605702150000|2020-11-18 12:22:30|4525.01|4487.01|4524.76|4486.76|4525.1|4487.1|4524.52|4486.52|8
1605702160000|2020-11-18 12:22:40|4524.54|4486.54|4523.51|4485.51|4524.54|4486.54|4523.51|4485.51|9
1605702170000|2020-11-18 12:22:50|4523.52|4485.52|4522.85|4484.85|4523.52|4485.52|4522.85|4484.85|10
1605702180000|2020-11-18 12:23:00|4523.06|4485.06|4522.04|4484.04|4523.06|4485.06|4521.98|4483.98|10
1605702190000|2020-11-18 12:23:10|4521.96|4483.96|4522.2|4484.2|4522.21|4484.21|4521.87|4483.87|10
1605702200000|2020-11-18 12:23:20|4522.23|4484.23|4522.82|4484.82|4522.95|4484.95|4522.23|4484.23|9
1605702210000|2020-11-18 12:23:30|4522.93|4484.93|4523.21|4485.21|4523.6|4485.6|4522.93|4484.93|10
1605702220000|2020-11-18 12:23:40|4523.2|4485.2|4522.99|4484.99|4523.27|4485.27|4522.99|4484.99|10
1605702230000|2020-11-18 12:23:50|4523.04|4485.04|4523.04|4485.04|4523.31|4485.31|4522.82|4484.82|9
1605702240000|2020-11-18 12:24:00|4523.1|4485.1|4522.19|4484.19|4523.1|4485.1|4522.19|4484.19|10
1605702250000|2020-11-18 12:24:10|4522.14|4484.14|4522.69|4484.69|4522.69|4484.69|4522.14|4484.14|10
1605702260000|2020-11-18 12:24:20|4522.87|4484.87|4522.92|4484.92|4522.92|4484.92|4522.75|4484.75|10
1605702270000|2020-11-18 12:24:30|4522.77|4484.77|4522.49|4484.49|4522.77|4484.77|4522.49|4484.49|10
1605702280000|2020-11-18 12:24:40|4522.35|4484.35|4522.13|4484.13|4522.59|4484.59|4522.13|4484.13|10
1605702290000|2020-11-18 12:24:50|4521.93|4483.93|4520.77|4482.77|4521.93|4483.93|4520.77|4482.77|10
1605702300000|2020-11-18 12:25:00|4520.66|4482.66|4520.3|4482.3|4520.68|4482.68|4520.19|4482.19|10
1605702310000|2020-11-18 12:25:10|4520.25|4482.25|4520.13|4482.13|4520.3|4482.3|4520.09|4482.09|9
1605702320000|2020-11-18 12:25:20|4519.97|4481.97|4519.65|4481.65|4520.1|4482.1|4519.65|4481.65|9
1605702330000|2020-11-18 12:25:30|4519.8|4481.8|4520.14|4482.14|4520.26|4482.26|4519.8|4481.8|9
1605702340000|2020-11-18 12:25:40|4520.09|4482.09|4518.94|4480.94|4520.11|4482.11|4518.94|4480.94|10
1605702350000|2020-11-18 12:25:50|4518.98|4480.98|4518.67|4480.67|4518.98|4480.98|4518.49|4480.49|9
1605702360000|2020-11-18 12:26:00|4518.74|4480.74|4518.89|4480.89|4518.89|4480.89|4518.69|4480.69|9
1605702370000|2020-11-18 12:26:10|4519.05|4481.05|4518.73|4480.73|4519.16|4481.16|4518.73|4480.73|9
1605702380000|2020-11-18 12:26:20|4518.79|4480.79|4518.89|4480.89|4519.06|4481.06|4518.78|4480.78|10
1605702390000|2020-11-18 12:26:30|4519.1|4481.1|4518.86|4480.86|4519.25|4481.25|4518.86|4480.86|10
1605702400000|2020-11-18 12:26:40|4518.95|4480.95|4518.61|4480.61|4518.99|4480.99|4518.61|4480.61|8
1605702410000|2020-11-18 12:26:50|4518.7|4480.7|4517.67|4479.67|4518.7|4480.7|4517.67|4479.67|10
1605702420000|2020-11-18 12:27:00|4517.68|4479.68|4516.9|4478.9|4517.76|4479.76|4516.89|4478.89|10
1605702430000|2020-11-18 12:27:10|4516.89|4478.89|4518|4480|4518|4480|4516.84|4478.84|10
1605702440000|2020-11-18 12:27:20|4518.36|4480.36|4519.51|4481.51|4519.51|4481.51|4518.36|4480.36|10
1605702450000|2020-11-18 12:27:30|4519.52|4481.52|4520.17|4482.17|4520.17|4482.17|4519.52|4481.52|10
1605702460000|2020-11-18 12:27:40|4520.12|4482.12|4520.59|4482.59|4520.59|4482.59|4519.96|4481.96|10
1605702470000|2020-11-18 12:27:50|4521.32|4483.32|4521.64|4483.64|4521.69|4483.69|4521.32|4483.32|10
1605702480000|2020-11-18 12:28:00|4521.5|4483.5|4521.12|4483.12|4521.5|4483.5|4521.12|4483.12|10
1605702490000|2020-11-18 12:28:10|4521.17|4483.17|4520.82|4482.82|4521.17|4483.17|4520.82|4482.82|10
1605702500000|2020-11-18 12:28:20|4520.85|4482.85|4521.29|4483.29|4521.29|4483.29|4520.83|4482.83|10
1605702510000|2020-11-18 12:28:30|4521.25|4483.25|4521.6|4483.6|4521.6|4483.6|4521.25|4483.25|10
1605702520000|2020-11-18 12:28:40|4521.69|4483.69|4522.08|4484.08|4522.13|4484.13|4521.69|4483.69|10
1605702530000|2020-11-18 12:28:50|4522.09|4484.09|4521.94|4483.94|4522.09|4484.09|4521.76|4483.76|9
1605702540000|2020-11-18 12:29:00|4521.89|4483.89|4522.49|4484.49|4522.49|4484.49|4521.87|4483.87|9
1605702550000|2020-11-18 12:29:10|4522.68|4484.68|4523.95|4485.95|4523.95|4485.95|4522.68|4484.68|10
1605702560000|2020-11-18 12:29:20|4524.13|4486.13|4524.74|4486.74|4524.74|4486.74|4524.09|4486.09|10
1605702570000|2020-11-18 12:29:30|4524.72|4486.72|4524.86|4486.86|4524.93|4486.93|4524.71|4486.71|9
1605702580000|2020-11-18 12:29:40|4524.8|4486.8|4524.63|4486.63|4524.85|4486.85|4524.63|4486.63|9
1605702590000|2020-11-18 12:29:50|4524.66|4486.66|4525.5|4487.5|4525.5|4487.5|4524.66|4486.66|10
1605702600000|2020-11-18 12:30:00|4525.59|4487.59|4526.03|4488.03|4526.03|4488.03|4525.45|4487.45|10
1605702610000|2020-11-18 12:30:10|4526.07|4488.07|4527.23|4489.23|4527.23|4489.23|4526.07|4488.07|10
1605702620000|2020-11-18 12:30:20|4527.26|4489.26|4527.47|4489.47|4527.48|4489.48|4527.12|4489.12|8
1605702630000|2020-11-18 12:30:30|4527.41|4489.41|4528.43|4490.43|4528.43|4490.43|4527.41|4489.41|8
1605702640000|2020-11-18 12:30:40|4528.45|4490.45|4528.94|4490.94|4528.98|4490.98|4528.45|4490.45|9
1605702650000|2020-11-18 12:30:50|4529.25|4491.25|4529.35|4491.35|4529.48|4491.48|4529.21|4491.21|9
1605702660000|2020-11-18 12:31:00|4529.4|4491.4|4530.15|4492.15|4530.15|4492.15|4529.4|4491.4|10
1605702670000|2020-11-18 12:31:10|4530.12|4492.12|4529.75|4491.75|4530.38|4492.38|4529.75|4491.75|9
1605702680000|2020-11-18 12:31:20|4529.49|4491.49|4528.74|4490.74|4529.49|4491.49|4528.74|4490.74|9
1605702690000|2020-11-18 12:31:30|4528.68|4490.68|4527.54|4489.54|4528.68|4490.68|4527.54|4489.54|10
1605702700000|2020-11-18 12:31:40|4527.43|4489.43|4527.15|4489.15|4527.43|4489.43|4527.01|4489.01|10
1605702710000|2020-11-18 12:31:50|4527.13|4489.13|4527.22|4489.22|4527.5|4489.5|4527.13|4489.13|10
1605702720000|2020-11-18 12:32:00|4527.49|4489.49|4527.32|4489.32|4527.49|4489.49|4527.17|4489.17|8
1605702730000|2020-11-18 12:32:10|4527.69|4489.69|4527.75|4489.75|4527.8|4489.8|4527.57|4489.57|10
1605702740000|2020-11-18 12:32:20|4527.84|4489.84|4527.9|4489.9|4528.15|4490.15|4527.61|4489.61|10
1605702750000|2020-11-18 12:32:30|4527.91|4489.91|4527.78|4489.78|4527.91|4489.91|4527.72|4489.72|8
1605702760000|2020-11-18 12:32:40|4527.62|4489.62|4527.42|4489.42|4527.62|4489.62|4527.24|4489.24|9
1605702770000|2020-11-18 12:32:50|4527.48|4489.48|4527.58|4489.58|4527.58|4489.58|4527.24|4489.24|9
1605702780000|2020-11-18 12:33:00|4527.64|4489.64|4527.48|4489.48|4527.67|4489.67|4527.45|4489.45|7
1605702790000|2020-11-18 12:33:10|4527.71|4489.71|4527.76|4489.76|4527.88|4489.88|4527.64|4489.64|10
1605702800000|2020-11-18 12:33:20|4527.68|4489.68|4526.95|4488.95|4527.68|4489.68|4526.88|4488.88|10
1605702810000|2020-11-18 12:33:30|4526.9|4488.9|4526.16|4488.16|4526.9|4488.9|4526.1|4488.1|10
1605702820000|2020-11-18 12:33:40|4526.04|4488.04|4525.31|4487.31|4526.04|4488.04|4525.31|4487.31|8
1605702830000|2020-11-18 12:33:50|4525.15|4487.15|4524.79|4486.79|4525.15|4487.15|4524.77|4486.77|10
1605702840000|2020-11-18 12:34:00|4524.68|4486.68|4524.6|4486.6|4524.79|4486.79|4524.47|4486.47|10
1605702850000|2020-11-18 12:34:10|4524.76|4486.76|4524.39|4486.39|4524.76|4486.76|4524.39|4486.39|10
1605702860000|2020-11-18 12:34:20|4524.38|4486.38|4524.42|4486.42|4524.46|4486.46|4524.3|4486.3|9
1605702870000|2020-11-18 12:34:30|4524.5|4486.5|4523.31|4485.31|4524.54|4486.54|4523.31|4485.31|10
1605702880000|2020-11-18 12:34:40|4523.04|4485.04|4522.68|4484.68|4523.04|4485.04|4522.51|4484.51|10
1605702890000|2020-11-18 12:34:50|4522.61|4484.61|4522.06|4484.06|4522.63|4484.63|4522.06|4484.06|10
1605702900000|2020-11-18 12:35:00|4521.59|4483.59|4519.74|4481.74|4521.59|4483.59|4519.71|4481.71|10
1605702910000|2020-11-18 12:35:10|4519.59|4481.59|4516.95|4478.95|4519.59|4481.59|4516.95|4478.95|10
1605702920000|2020-11-18 12:35:20|4516.84|4478.84|4515.42|4477.42|4516.84|4478.84|4515.42|4477.42|10
1605702930000|2020-11-18 12:35:30|4515.13|4477.13|4513.38|4475.38|4515.13|4477.13|4513.38|4475.38|10
1605702940000|2020-11-18 12:35:40|4513.11|4475.11|4512.21|4474.21|4513.11|4475.11|4512.21|4474.21|10
1605702950000|2020-11-18 12:35:50|4512.2|4474.2|4512.17|4474.17|4512.2|4474.2|4511.99|4473.99|9
1605702960000|2020-11-18 12:36:00|4512.51|4474.51|4513.44|4475.44|4513.44|4475.44|4512.51|4474.51|9
1605702970000|2020-11-18 12:36:10|4513.62|4475.62|4514.84|4476.84|4515.05|4477.05|4513.62|4475.62|10
1605702980000|2020-11-18 12:36:20|4514.88|4476.88|4515.24|4477.24|4515.33|4477.33|4514.88|4476.88|10
1605702990000|2020-11-18 12:36:30|4515.03|4477.03|4514.89|4476.89|4515.1|4477.1|4514.89|4476.89|10
1605703000000|2020-11-18 12:36:40|4515.1|4477.1|4514.57|4476.57|4515.31|4477.31|4514.57|4476.57|10
1605703010000|2020-11-18 12:36:50|4514.56|4476.56|4514.14|4476.14|4514.63|4476.63|4514.14|4476.14|10
1605703020000|2020-11-18 12:37:00|4514|4476|4513.66|4475.66|4514|4476|4513.59|4475.59|10
1605703030000|2020-11-18 12:37:10|4513.9|4475.9|4514.14|4476.14|4514.14|4476.14|4513.89|4475.89|8
1605703040000|2020-11-18 12:37:20|4514.19|4476.19|4514.45|4476.45|4514.55|4476.55|4514.16|4476.16|10
1605703050000|2020-11-18 12:37:30|4514.4|4476.4|4514.77|4476.77|4514.77|4476.77|4514.4|4476.4|8
1605703060000|2020-11-18 12:37:40|4514.8|4476.8|4514.94|4476.94|4515.19|4477.19|4514.8|4476.8|10
1605703070000|2020-11-18 12:37:50|4514.76|4476.76|4514.61|4476.61|4514.96|4476.96|4514.55|4476.55|10
1605703080000|2020-11-18 12:38:00|4514.68|4476.68|4515.07|4477.07|4515.09|4477.09|4514.65|4476.65|9
1605703090000|2020-11-18 12:38:10|4515.29|4477.29|4515.24|4477.24|4515.29|4477.29|4515.01|4477.01|8
1605703100000|2020-11-18 12:38:20|4515.3|4477.3|4516.16|4478.16|4516.21|4478.21|4515.3|4477.3|10
1605703110000|2020-11-18 12:38:30|4516.21|4478.21|4516.43|4478.43|4516.51|4478.51|4516.21|4478.21|10
1605703120000|2020-11-18 12:38:40|4516.45|4478.45|4516.69|4478.69|4516.74|4478.74|4516.45|4478.45|9
1605703130000|2020-11-18 12:38:50|4516.77|4478.77|4517.01|4479.01|4517.04|4479.04|4516.77|4478.77|10
1605703140000|2020-11-18 12:39:00|4517.17|4479.17|4517.24|4479.24|4517.24|4479.24|4516.93|4478.93|9
1605703150000|2020-11-18 12:39:10|4517.51|4479.51|4517.83|4479.83|4517.83|4479.83|4517.42|4479.42|9
1605703160000|2020-11-18 12:39:20|4517.85|4479.85|4517.95|4479.95|4518.07|4480.07|4517.72|4479.72|10
1605703170000|2020-11-18 12:39:30|4517.97|4479.97|4518.7|4480.7|4518.7|4480.7|4517.97|4479.97|10
1605703180000|2020-11-18 12:39:40|4518.95|4480.95|4521.81|4483.81|4521.88|4483.88|4518.95|4480.95|10
1605703190000|2020-11-18 12:39:50|4521.99|4483.99|4523.2|4485.2|4523.25|4485.25|4521.99|4483.99|10
1605703200000|2020-11-18 12:40:00|4523.38|4485.38|4523.96|4485.96|4523.99|4485.99|4523.38|4485.38|10
1605703210000|2020-11-18 12:40:10|4523.91|4485.91|4522.78|4484.78|4523.91|4485.91|4522.78|4484.78|9
1605703220000|2020-11-18 12:40:20|4522.69|4484.69|4522.31|4484.31|4522.69|4484.69|4522.31|4484.31|10
1605703230000|2020-11-18 12:40:30|4522.55|4484.55|4522.76|4484.76|4522.81|4484.81|4522.55|4484.55|9
1605703240000|2020-11-18 12:40:40|4523.03|4485.03|4524.59|4486.59|4524.59|4486.59|4523.03|4485.03|9
1605703250000|2020-11-18 12:40:50|4524.77|4486.77|4525.65|4487.65|4525.65|4487.65|4524.77|4486.77|10
1605703260000|2020-11-18 12:41:00|4525.71|4487.71|4525.71|4487.71|4525.86|4487.86|4525.71|4487.71|10
1605703270000|2020-11-18 12:41:10|4526.07|4488.07|4526.15|4488.15|4526.26|4488.26|4526.07|4488.07|9
1605703280000|2020-11-18 12:41:20|4526.01|4488.01|4526.02|4488.02|4526.08|4488.08|4525.78|4487.78|8
1605703290000|2020-11-18 12:41:30|4526.17|4488.17|4525.58|4487.58|4526.17|4488.17|4525.58|4487.58|9
1605703300000|2020-11-18 12:41:40|4525.77|4487.77|4525.79|4487.79|4525.86|4487.86|4525.65|4487.65|7
1605703310000|2020-11-18 12:41:50|4525.62|4487.62|4526.12|4488.12|4526.21|4488.21|4525.62|4487.62|10
1605703320000|2020-11-18 12:42:00|4526.05|4488.05|4526.64|4488.64|4526.64|4488.64|4526.05|4488.05|9
1605703330000|2020-11-18 12:42:10|4526.73|4488.73|4526.87|4488.87|4526.95|4488.95|4526.69|4488.69|9
1605703340000|2020-11-18 12:42:20|4526.98|4488.98|4526.99|4488.99|4527.23|4489.23|4526.84|4488.84|9
1605703350000|2020-11-18 12:42:30|4526.98|4488.98|4528.24|4490.24|4528.24|4490.24|4526.85|4488.85|10
1605703360000|2020-11-18 12:42:40|4528.44|4490.44|4529.48|4491.48|4529.48|4491.48|4528.44|4490.44|9
1605703370000|2020-11-18 12:42:50|4529.45|4491.45|4528.54|4490.54|4529.6|4491.6|4528.54|4490.54|10
1605703380000|2020-11-18 12:43:00|4528.57|4490.57|4527.88|4489.88|4528.57|4490.57|4527.85|4489.85|10
1605703390000|2020-11-18 12:43:10|4527.87|4489.87|4527.52|4489.52|4527.87|4489.87|4527.44|4489.44|10
1605703400000|2020-11-18 12:43:20|4527.42|4489.42|4528.29|4490.29|4528.29|4490.29|4527.42|4489.42|10
1605703410000|2020-11-18 12:43:30|4528.17|4490.17|4528.41|4490.41|4528.49|4490.49|4528.11|4490.11|10
1605703420000|2020-11-18 12:43:40|4528.36|4490.36|4528.32|4490.32|4528.46|4490.46|4528.14|4490.14|10
1605703430000|2020-11-18 12:43:50|4528.29|4490.29|4528.3|4490.3|4528.44|4490.44|4528.29|4490.29|10
1605703440000|2020-11-18 12:44:00|4528.24|4490.24|4527.56|4489.56|4528.24|4490.24|4527.47|4489.47|10
1605703450000|2020-11-18 12:44:10|4527.4|4489.4|4527.09|4489.09|4527.4|4489.4|4526.74|4488.74|10
1605703460000|2020-11-18 12:44:20|4527.15|4489.15|4526.99|4488.99|4527.36|4489.36|4526.99|4488.99|10
1605703470000|2020-11-18 12:44:30|4526.95|4488.95|4526.82|4488.82|4526.95|4488.95|4526.62|4488.62|9
1605703480000|2020-11-18 12:44:40|4526.79|4488.79|4526.97|4488.97|4526.97|4488.97|4526.73|4488.73|10
1605703490000|2020-11-18 12:44:50|4527.01|4489.01|4526.43|4488.43|4527.01|4489.01|4526.43|4488.43|9
1605703500000|2020-11-18 12:45:00|4526.37|4488.37|4526.37|4488.37|4526.54|4488.54|4526.15|4488.15|10
1605703510000|2020-11-18 12:45:10|4526.33|4488.33|4525.81|4487.81|4526.33|4488.33|4525.81|4487.81|10
1605703520000|2020-11-18 12:45:20|4526.17|4488.17|4526.41|4488.41|4526.51|4488.51|4525.96|4487.96|9
1605703530000|2020-11-18 12:45:30|4526.72|4488.72|4527.36|4489.36|4527.36|4489.36|4526.72|4488.72|9
1605703540000|2020-11-18 12:45:40|4527.28|4489.28|4527.76|4489.76|4527.76|4489.76|4527.28|4489.28|10
1605703550000|2020-11-18 12:45:50|4527.7|4489.7|4528.41|4490.41|4528.43|4490.43|4527.65|4489.65|10
1605703560000|2020-11-18 12:46:00|4528.7|4490.7|4529.16|4491.16|4529.18|4491.18|4528.63|4490.63|9
1605703570000|2020-11-18 12:46:10|4529.55|4491.55|4530.35|4492.35|4530.54|4492.54|4529.44|4491.44|10
1605703580000|2020-11-18 12:46:20|4530.34|4492.34|4530.9|4492.9|4531.05|4493.05|4530.34|4492.34|9
1605703590000|2020-11-18 12:46:30|4530.92|4492.92|4530.88|4492.88|4531.06|4493.06|4530.87|4492.87|9
1605703600000|2020-11-18 12:46:40|4530.9|4492.9|4530.45|4492.45|4530.95|4492.95|4530.45|4492.45|10
1605703610000|2020-11-18 12:46:50|4530.17|4492.17|4529.97|4491.97|4530.17|4492.17|4529.81|4491.81|9
1605703620000|2020-11-18 12:47:00|4529.85|4491.85|4529.5|4491.5|4529.98|4491.98|4529.5|4491.5|9
1605703630000|2020-11-18 12:47:10|4529.31|4491.31|4529.75|4491.75|4529.79|4491.79|4529.31|4491.31|10
1605703640000|2020-11-18 12:47:20|4529.83|4491.83|4529.92|4491.92|4530.16|4492.16|4529.83|4491.83|10
1605703650000|2020-11-18 12:47:30|4529.81|4491.81|4529.55|4491.55|4529.88|4491.88|4529.55|4491.55|10
1605703660000|2020-11-18 12:47:40|4529.27|4491.27|4528.96|4490.96|4529.34|4491.34|4528.92|4490.92|10
1605703670000|2020-11-18 12:47:50|4529.07|4491.07|4528.58|4490.58|4529.07|4491.07|4528.58|4490.58|10
1605703680000|2020-11-18 12:48:00|4528.43|4490.43|4528.86|4490.86|4528.86|4490.86|4528.43|4490.43|10
1605703690000|2020-11-18 12:48:10|4528.91|4490.91|4529.16|4491.16|4529.16|4491.16|4528.91|4490.91|10
1605703700000|2020-11-18 12:48:20|4529.15|4491.15|4528.98|4490.98|4529.15|4491.15|4528.72|4490.72|8
1605703710000|2020-11-18 12:48:30|4529.01|4491.01|4528.77|4490.77|4529.01|4491.01|4528.68|4490.68|10
1605703720000|2020-11-18 12:48:40|4528.79|4490.79|4528.56|4490.56|4528.89|4490.89|4528.56|4490.56|7
1605703730000|2020-11-18 12:48:50|4528.54|4490.54|4528.44|4490.44|4528.54|4490.54|4528.4|4490.4|10
1605703740000|2020-11-18 12:49:00|4528.54|4490.54|4528.5|4490.5|4528.58|4490.58|4528.31|4490.31|9
1605703750000|2020-11-18 12:49:10|4528.54|4490.54|4528.69|4490.69|4528.75|4490.75|4528.52|4490.52|8
1605703760000|2020-11-18 12:49:20|4528.62|4490.62|4527.11|4489.11|4528.62|4490.62|4527.11|4489.11|9
1605703770000|2020-11-18 12:49:30|4526.93|4488.93|4525.37|4487.37|4526.93|4488.93|4525.37|4487.37|10
1605703780000|2020-11-18 12:49:40|4525.3|4487.3|4522.6|4484.6|4525.3|4487.3|4522.6|4484.6|10
1605703790000|2020-11-18 12:49:50|4522.54|4484.54|4521.95|4483.95|4522.54|4484.54|4521.86|4483.86|10
1605703800000|2020-11-18 12:50:00|4521.93|4483.93|4521.26|4483.26|4521.93|4483.93|4521.26|4483.26|10
1605703810000|2020-11-18 12:50:10|4520.89|4482.89|4518.83|4480.83|4520.89|4482.89|4518.81|4480.81|10
1605703820000|2020-11-18 12:50:20|4518.62|4480.62|4516.37|4478.37|4518.62|4480.62|4516.37|4478.37|10
1605703830000|2020-11-18 12:50:30|4515.72|4477.72|4513.42|4475.42|4515.72|4477.72|4513.42|4475.42|10
1605703840000|2020-11-18 12:50:40|4512.52|4474.52|4510.32|4472.32|4512.52|4474.52|4510.32|4472.32|10
1605703850000|2020-11-18 12:50:50|4510.28|4472.28|4509.27|4471.27|4510.55|4472.55|4509.27|4471.27|10
1605703860000|2020-11-18 12:51:00|4509.4|4471.4|4510.33|4472.33|4510.33|4472.33|4509.01|4471.01|10
1605703870000|2020-11-18 12:51:10|4510.52|4472.52|4511.97|4473.97|4511.97|4473.97|4510.52|4472.52|10
1605703880000|2020-11-18 12:51:20|4511.82|4473.82|4510.99|4472.99|4511.83|4473.83|4510.99|4472.99|10
1605703890000|2020-11-18 12:51:30|4510.84|4472.84|4508.89|4470.89|4510.84|4472.84|4508.89|4470.89|10
1605703900000|2020-11-18 12:51:40|4508.7|4470.7|4507.81|4469.81|4508.7|4470.7|4507.58|4469.58|10
1605703910000|2020-11-18 12:51:50|4507.64|4469.64|4506.76|4468.76|4507.65|4469.65|4506.76|4468.76|10
1605703920000|2020-11-18 12:52:00|4506.86|4468.86|4505.26|4467.26|4506.89|4468.89|4505.04|4467.04|10
1605703930000|2020-11-18 12:52:10|4505.2|4467.2|4506.07|4468.07|4506.12|4468.12|4505.08|4467.08|10
1605703940000|2020-11-18 12:52:20|4505.98|4467.98|4506.41|4468.41|4506.52|4468.52|4505.9|4467.9|9
1605703950000|2020-11-18 12:52:30|4506.52|4468.52|4508.41|4470.41|4508.41|4470.41|4506.52|4468.52|9
1605703960000|2020-11-18 12:52:40|4508.58|4470.58|4510.24|4472.24|4510.41|4472.41|4508.58|4470.58|10
1605703970000|2020-11-18 12:52:50|4509.81|4471.81|4507.91|4469.91|4509.81|4471.81|4507.84|4469.84|10
1605703980000|2020-11-18 12:53:00|4507.71|4469.71|4506.85|4468.85|4507.71|4469.71|4506.74|4468.74|10
1605703990000|2020-11-18 12:53:10|4506.88|4468.88|4506.61|4468.61|4506.89|4468.89|4506.51|4468.51|10
1605704000000|2020-11-18 12:53:20|4506.72|4468.72|4507.37|4469.37|4507.37|4469.37|4506.72|4468.72|10
1605704010000|2020-11-18 12:53:30|4507.47|4469.47|4507.39|4469.39|4507.74|4469.74|4507.39|4469.39|10
1605704020000|2020-11-18 12:53:40|4507.45|4469.45|4507.11|4469.11|4507.53|4469.53|4507.11|4469.11|7
1605704030000|2020-11-18 12:53:50|4506.83|4468.83|4505.63|4467.63|4506.83|4468.83|4505.6|4467.6|9
1605704040000|2020-11-18 12:54:00|4505.44|4467.44|4504.95|4466.95|4505.44|4467.44|4504.38|4466.38|9
1605704050000|2020-11-18 12:54:10|4505.11|4467.11|4503.39|4465.39|4505.91|4467.91|4503.39|4465.39|10
1605704060000|2020-11-18 12:54:20|4503.44|4465.44|4500.94|4462.94|4503.44|4465.44|4500.7|4462.7|10
1605704070000|2020-11-18 12:54:30|4499.65|4461.65|4497.54|4459.54|4500.42|4462.42|4497.54|4459.54|10
1605704080000|2020-11-18 12:54:40|4497.62|4459.62|4497.05|4459.05|4497.62|4459.62|4496.64|4458.64|10
1605704090000|2020-11-18 12:54:50|4497.1|4459.1|4498.01|4460.01|4498.02|4460.02|4497.1|4459.1|10
1605704100000|2020-11-18 12:55:00|4498.19|4460.19|4499.32|4461.32|4499.32|4461.32|4498.19|4460.19|7
1605704110000|2020-11-18 12:55:10|4499.61|4461.61|4500.32|4462.32|4500.36|4462.36|4499.61|4461.61|10
1605704120000|2020-11-18 12:55:20|4500.16|4462.16|4500.02|4462.02|4500.33|4462.33|4500.02|4462.02|10
1605704130000|2020-11-18 12:55:30|4500.01|4462.01|4500.53|4462.53|4500.53|4462.53|4499.98|4461.98|10
1605704140000|2020-11-18 12:55:40|4500.92|4462.92|4502.22|4464.22|4502.3|4464.3|4500.85|4462.85|9
1605704150000|2020-11-18 12:55:50|4502.08|4464.08|4502.41|4464.41|4502.6|4464.6|4502.08|4464.08|8
1605704160000|2020-11-18 12:56:00|4502.5|4464.5|4502.5|4464.5|4502.54|4464.54|4502.28|4464.28|10
1605704170000|2020-11-18 12:56:10|4502.14|4464.14|4502.32|4464.32|4502.4|4464.4|4502.11|4464.11|10
1605704180000|2020-11-18 12:56:20|4502.15|4464.15|4502.78|4464.78|4502.78|4464.78|4502.15|4464.15|9
1605704190000|2020-11-18 12:56:30|4502.75|4464.75|4503.28|4465.28|4503.39|4465.39|4502.75|4464.75|10
1605704200000|2020-11-18 12:56:40|4503.24|4465.24|4503.05|4465.05|4503.24|4465.24|4502.84|4464.84|10
1605704210000|2020-11-18 12:56:50|4503.19|4465.19|4503.03|4465.03|4503.27|4465.27|4503.01|4465.01|9
1605704220000|2020-11-18 12:57:00|4502.98|4464.98|4503.61|4465.61|4503.61|4465.61|4502.98|4464.98|9
1605704230000|2020-11-18 12:57:10|4503.72|4465.72|4504.01|4466.01|4504.2|4466.2|4503.46|4465.46|10
1605704240000|2020-11-18 12:57:20|4504.2|4466.2|4503.9|4465.9|4504.2|4466.2|4503.58|4465.58|10
1605704250000|2020-11-18 12:57:30|4503.86|4465.86|4503.29|4465.29|4503.97|4465.97|4503.29|4465.29|10
1605704260000|2020-11-18 12:57:40|4503.24|4465.24|4503.24|4465.24|4503.4|4465.4|4503.24|4465.24|10
1605704270000|2020-11-18 12:57:50|4502.93|4464.93|4502.37|4464.37|4502.93|4464.93|4502.37|4464.37|10
1605704280000|2020-11-18 12:58:00|4502.42|4464.42|4501.25|4463.25|4502.42|4464.42|4501.25|4463.25|9
1605704290000|2020-11-18 12:58:10|4501.26|4463.26|4500.96|4462.96|4501.26|4463.26|4500.81|4462.81|10
1605704300000|2020-11-18 12:58:20|4501.37|4463.37|4501.76|4463.76|4501.79|4463.79|4501.37|4463.37|10
1605704310000|2020-11-18 12:58:30|4501.65|4463.65|4501.35|4463.35|4501.65|4463.65|4501.33|4463.33|10
1605704320000|2020-11-18 12:58:40|4500.82|4462.82|4499.02|4461.02|4500.82|4462.82|4499.02|4461.02|10
1605704330000|2020-11-18 12:58:50|4498.93|4460.93|4496.54|4458.54|4498.93|4460.93|4496.52|4458.52|10
1605704340000|2020-11-18 12:59:00|4496.29|4458.29|4494.86|4456.86|4496.29|4458.29|4494.52|4456.52|10
1605704350000|2020-11-18 12:59:10|4494.67|4456.67|4495.32|4457.32|4495.63|4457.63|4494.67|4456.67|10
1605704360000|2020-11-18 12:59:20|4495.53|4457.53|4495.32|4457.32|4495.75|4457.75|4495.26|4457.26|10
1605704370000|2020-11-18 12:59:30|4495.3|4457.3|4494.39|4456.39|4495.3|4457.3|4494.21|4456.21|10
1605704380000|2020-11-18 12:59:40|4494.28|4456.28|4494.74|4456.74|4494.91|4456.91|4494.28|4456.28|9
1605704390000|2020-11-18 12:59:50|4494.4|4456.4|4494.52|4456.52|4494.52|4456.52|4494.19|4456.19|10
1605704400000|2020-11-18 13:00:00|4494.63|4456.63|4493.8|4455.8|4494.63|4456.63|4493.8|4455.8|10
1605704410000|2020-11-18 13:00:10|4493.66|4455.66|4492.49|4454.49|4493.66|4455.66|4492.49|4454.49|9
1605704420000|2020-11-18 13:00:20|4492.23|4454.23|4491.82|4453.82|4492.43|4454.43|4491.65|4453.65|10
1605704430000|2020-11-18 13:00:30|4491.58|4453.58|4490.35|4452.35|4491.58|4453.58|4490.35|4452.35|10
1605704440000|2020-11-18 13:00:40|4490.01|4452.01|4488.79|4450.79|4490.01|4452.01|4488.79|4450.79|10
1605704450000|2020-11-18 13:00:50|4488.38|4450.38|4487.39|4449.39|4488.41|4450.41|4487.09|4449.09|10
1605704460000|2020-11-18 13:01:00|4487.21|4449.21|4484.18|4446.18|4487.21|4449.21|4484.18|4446.18|10
1605704470000|2020-11-18 13:01:10|4484.06|4446.06|4483.98|4445.98|4484.37|4446.37|4483.98|4445.98|10
1605704480000|2020-11-18 13:01:20|4483.87|4445.87|4480.11|4442.11|4483.87|4445.87|4480.03|4442.03|10
1605704490000|2020-11-18 13:01:30|4480.28|4442.28|4479.88|4441.88|4480.28|4442.28|4479.76|4441.76|9
1605704500000|2020-11-18 13:01:40|4479.67|4441.67|4482.17|4444.17|4482.17|4444.17|4479.39|4441.39|10
1605704510000|2020-11-18 13:01:50|4482.95|4444.95|4485.45|4447.45|4485.46|4447.46|4482.95|4444.95|9
1605704520000|2020-11-18 13:02:00|4485.42|4447.42|4484.52|4446.52|4485.42|4447.42|4484.46|4446.46|10
1605704530000|2020-11-18 13:02:10|4484.87|4446.87|4486.79|4448.79|4486.79|4448.79|4484.87|4446.87|10
1605704540000|2020-11-18 13:02:20|4486.72|4448.72|4488.43|4450.43|4488.43|4450.43|4486.72|4448.72|10
1605704550000|2020-11-18 13:02:30|4488.62|4450.62|4489.11|4451.11|4489.11|4451.11|4488.6|4450.6|9
1605704560000|2020-11-18 13:02:40|4489.06|4451.06|4489.99|4451.99|4489.99|4451.99|4489.06|4451.06|10
1605704570000|2020-11-18 13:02:50|4490.06|4452.06|4490.15|4452.15|4490.15|4452.15|4489.99|4451.99|10
1605704580000|2020-11-18 13:03:00|4490.29|4452.29|4490.18|4452.18|4490.32|4452.32|4490.18|4452.18|10
1605704590000|2020-11-18 13:03:10|4490.51|4452.51|4493.02|4455.02|4493.02|4455.02|4490.51|4452.51|10
1605704600000|2020-11-18 13:03:20|4493.32|4455.32|4496.3|4458.3|4496.3|4458.3|4493.32|4455.32|10
1605704610000|2020-11-18 13:03:30|4496.8|4458.8|4498.16|4460.16|4498.16|4460.16|4496.8|4458.8|9
1605704620000|2020-11-18 13:03:40|4498.17|4460.17|4498.55|4460.55|4498.69|4460.69|4498.12|4460.12|9
1605704630000|2020-11-18 13:03:50|4498.14|4460.14|4498.46|4460.46|4498.46|4460.46|4498.05|4460.05|10
1605704640000|2020-11-18 13:04:00|4498.33|4460.33|4498.6|4460.6|4498.6|4460.6|4498.13|4460.13|10
1605704650000|2020-11-18 13:04:10|4498.33|4460.33|4498.54|4460.54|4498.78|4460.78|4498.1|4460.1|9
1605704660000|2020-11-18 13:04:20|4498.52|4460.52|4499.22|4461.22|4499.22|4461.22|4498.43|4460.43|10
1605704670000|2020-11-18 13:04:30|4499.37|4461.37|4501.12|4463.12|4501.15|4463.15|4499.37|4461.37|10
1605704680000|2020-11-18 13:04:40|4501.29|4463.29|4500.79|4462.79|4501.29|4463.29|4500.79|4462.79|10
1605704690000|2020-11-18 13:04:50|4500.83|4462.83|4500.35|4462.35|4501.11|4463.11|4500.35|4462.35|10
1605704700000|2020-11-18 13:05:00|4500.31|4462.31|4499.53|4461.53|4500.48|4462.48|4499.38|4461.38|10
1605704710000|2020-11-18 13:05:10|4499.55|4461.55|4498|4460|4499.55|4461.55|4498|4460|9
1605704720000|2020-11-18 13:05:20|4497.92|4459.92|4497.87|4459.87|4498.23|4460.23|4497.82|4459.82|10
1605704730000|2020-11-18 13:05:30|4497.94|4459.94|4498.17|4460.17|4498.17|4460.17|4497.9|4459.9|10
1605704740000|2020-11-18 13:05:40|4498.18|4460.18|4499.7|4461.7|4499.79|4461.79|4498.18|4460.18|10
1605704750000|2020-11-18 13:05:50|4499.98|4461.98|4501.05|4463.05|4501.05|4463.05|4499.98|4461.98|10
1605704760000|2020-11-18 13:06:00|4501.47|4463.47|4503.25|4465.25|4503.25|4465.25|4501.47|4463.47|10
1605704770000|2020-11-18 13:06:10|4503.24|4465.24|4503.79|4465.79|4503.89|4465.89|4503.22|4465.22|9
1605704780000|2020-11-18 13:06:20|4503.81|4465.81|4504.03|4466.03|4504.03|4466.03|4503.78|4465.78|10
1605704790000|2020-11-18 13:06:30|4504.02|4466.02|4503.33|4465.33|4504.08|4466.08|4503.3|4465.3|10
1605704800000|2020-11-18 13:06:40|4503.58|4465.58|4502.4|4464.4|4503.82|4465.82|4502.4|4464.4|9
1605704810000|2020-11-18 13:06:50|4502.44|4464.44|4501.61|4463.61|4502.44|4464.44|4501.61|4463.61|10
1605704820000|2020-11-18 13:07:00|4501.67|4463.67|4501.55|4463.55|4501.82|4463.82|4501.41|4463.41|10
1605704830000|2020-11-18 13:07:10|4501.53|4463.53|4501.95|4463.95|4502.27|4464.27|4501.53|4463.53|10
1605704840000|2020-11-18 13:07:20|4502.07|4464.07|4502.66|4464.66|4502.66|4464.66|4501.94|4463.94|9
1605704850000|2020-11-18 13:07:30|4502.89|4464.89|4503.49|4465.49|4503.49|4465.49|4502.89|4464.89|9
1605704860000|2020-11-18 13:07:40|4503.46|4465.46|4503.88|4465.88|4503.88|4465.88|4503.41|4465.41|10
1605704870000|2020-11-18 13:07:50|4503.83|4465.83|4503.4|4465.4|4504.2|4466.2|4503.4|4465.4|8
1605704880000|2020-11-18 13:08:00|4503.47|4465.47|4503.13|4465.13|4503.47|4465.47|4503.02|4465.02|10
1605704890000|2020-11-18 13:08:10|4503|4465|4503.38|4465.38|4503.38|4465.38|4502.96|4464.96|9
1605704900000|2020-11-18 13:08:20|4503.26|4465.26|4503.49|4465.49|4503.53|4465.53|4503.09|4465.09|10
1605704910000|2020-11-18 13:08:30|4503.51|4465.51|4503.29|4465.29|4503.58|4465.58|4503.29|4465.29|9
1605704920000|2020-11-18 13:08:40|4503.32|4465.32|4502.58|4464.58|4503.4|4465.4|4502.58|4464.58|10
1605704930000|2020-11-18 13:08:50|4502.47|4464.47|4502.52|4464.52|4502.52|4464.52|4502.3|4464.3|10
1605704940000|2020-11-18 13:09:00|4502.51|4464.51|4502.32|4464.32|4502.51|4464.51|4502.32|4464.32|9
1605704950000|2020-11-18 13:09:10|4502.12|4464.12|4502.09|4464.09|4502.16|4464.16|4501.5|4463.5|10
1605704960000|2020-11-18 13:09:20|4502.04|4464.04|4502.84|4464.84|4502.84|4464.84|4502.03|4464.03|9
1605704970000|2020-11-18 13:09:30|4502.97|4464.97|4503|4465|4503.12|4465.12|4502.93|4464.93|10
1605704980000|2020-11-18 13:09:40|4503.14|4465.14|4504.17|4466.17|4504.17|4466.17|4503.14|4465.14|9
1605704990000|2020-11-18 13:09:50|4504.28|4466.28|4504.46|4466.46|4504.55|4466.55|4504.28|4466.28|10
1605705000000|2020-11-18 13:10:00|4504.48|4466.48|4504.95|4466.95|4505.06|4467.06|4504.48|4466.48|8
1605705010000|2020-11-18 13:10:10|4505.13|4467.13|4504.7|4466.7|4505.14|4467.14|4504.58|4466.58|10
1605705020000|2020-11-18 13:10:20|4504.6|4466.6|4504.67|4466.67|4504.82|4466.82|4504.6|4466.6|9
1605705030000|2020-11-18 13:10:30|4504.6|4466.6|4504.36|4466.36|4504.72|4466.72|4504.36|4466.36|10
1605705040000|2020-11-18 13:10:40|4504.31|4466.31|4503.17|4465.17|4504.31|4466.31|4503.04|4465.04|10
1605705050000|2020-11-18 13:10:50|4503.27|4465.27|4503.51|4465.51|4503.53|4465.53|4503.27|4465.27|9
1605705060000|2020-11-18 13:11:00|4503.64|4465.64|4503.4|4465.4|4503.64|4465.64|4503.4|4465.4|9
1605705070000|2020-11-18 13:11:10|4503.39|4465.39|4502.95|4464.95|4503.49|4465.49|4502.95|4464.95|10
1605705080000|2020-11-18 13:11:20|4502.86|4464.86|4502.47|4464.47|4502.86|4464.86|4502.34|4464.34|9
1605705090000|2020-11-18 13:11:30|4502.44|4464.44|4502.3|4464.3|4502.61|4464.61|4502.27|4464.27|10
1605705100000|2020-11-18 13:11:40|4502.24|4464.24|4501.87|4463.87|4502.24|4464.24|4501.87|4463.87|8
1605705110000|2020-11-18 13:11:50|4501.84|4463.84|4501.52|4463.52|4501.87|4463.87|4501.32|4463.32|9
1605705120000|2020-11-18 13:12:00|4501.41|4463.41|4502.16|4464.16|4502.16|4464.16|4501.24|4463.24|10
1605705130000|2020-11-18 13:12:10|4501.99|4463.99|4502.75|4464.75|4502.75|4464.75|4501.99|4463.99|10
1605705140000|2020-11-18 13:12:20|4502.78|4464.78|4503.49|4465.49|4503.49|4465.49|4502.75|4464.75|10
1605705150000|2020-11-18 13:12:30|4503.41|4465.41|4504.44|4466.44|4504.44|4466.44|4503.41|4465.41|9
1605705160000|2020-11-18 13:12:40|4504.48|4466.48|4505.18|4467.18|4505.22|4467.22|4504.48|4466.48|8
1605705170000|2020-11-18 13:12:50|4505.07|4467.07|4505.01|4467.01|4505.08|4467.08|4504.86|4466.86|10
1605705180000|2020-11-18 13:13:00|4505.08|4467.08|4505.58|4467.58|4505.58|4467.58|4505.08|4467.08|10
1605705190000|2020-11-18 13:13:10|4505.68|4467.68|4506.3|4468.3|4506.3|4468.3|4505.68|4467.68|9
1605705200000|2020-11-18 13:13:20|4506.42|4468.42|4506.95|4468.95|4507.03|4469.03|4506.42|4468.42|10
1605705210000|2020-11-18 13:13:30|4506.88|4468.88|4507.06|4469.06|4507.15|4469.15|4506.88|4468.88|10
1605705220000|2020-11-18 13:13:40|4506.99|4468.99|4505.74|4467.74|4506.99|4468.99|4505.74|4467.74|10
1605705230000|2020-11-18 13:13:50|4505.79|4467.79|4505.92|4467.92|4506.02|4468.02|4505.69|4467.69|10
1605705240000|2020-11-18 13:14:00|4505.94|4467.94|4505.7|4467.7|4505.94|4467.94|4505.63|4467.63|9
1605705250000|2020-11-18 13:14:10|4505.66|4467.66|4505.5|4467.5|4505.77|4467.77|4505.4|4467.4|10
1605705260000|2020-11-18 13:14:20|4505.52|4467.52|4505.56|4467.56|4505.56|4467.56|4505.49|4467.49|9
1605705270000|2020-11-18 13:14:30|4505.55|4467.55|4505.3|4467.3|4505.57|4467.57|4505.3|4467.3|10
1605705280000|2020-11-18 13:14:40|4505.37|4467.37|4504.85|4466.85|4505.37|4467.37|4504.76|4466.76|9
1605705290000|2020-11-18 13:14:50|4504.77|4466.77|4504.47|4466.47|4504.9|4466.9|4504.4|4466.4|10
1605705300000|2020-11-18 13:15:00|4504.46|4466.46|4503.95|4465.95|4504.48|4466.48|4503.95|4465.95|10
1605705310000|2020-11-18 13:15:10|4504.08|4466.08|4503.95|4465.95|4504.14|4466.14|4503.88|4465.88|9
1605705320000|2020-11-18 13:15:20|4503.97|4465.97|4504|4466|4504.1|4466.1|4503.92|4465.92|9
1605705330000|2020-11-18 13:15:30|4504.02|4466.02|4504.42|4466.42|4504.42|4466.42|4504|4466|10
1605705340000|2020-11-18 13:15:40|4504.4|4466.4|4504.55|4466.55|4504.56|4466.56|4504.4|4466.4|8
1605705350000|2020-11-18 13:15:50|4504.42|4466.42|4505.03|4467.03|4505.03|4467.03|4504.42|4466.42|10
1605705360000|2020-11-18 13:16:00|4505.09|4467.09|4505.28|4467.28|4505.3|4467.3|4505.07|4467.07|10
1605705370000|2020-11-18 13:16:10|4505.21|4467.21|4506.03|4468.03|4506.12|4468.12|4505.07|4467.07|10
1605705380000|2020-11-18 13:16:20|4506.17|4468.17|4506.53|4468.53|4506.53|4468.53|4506.1|4468.1|10
1605705390000|2020-11-18 13:16:30|4506.5|4468.5|4507.37|4469.37|4507.37|4469.37|4506.5|4468.5|10
1605705400000|2020-11-18 13:16:40|4507.67|4469.67|4508.18|4470.18|4508.26|4470.26|4507.67|4469.67|10
1605705410000|2020-11-18 13:16:50|4508.24|4470.24|4508.84|4470.84|4508.84|4470.84|4508.24|4470.24|10
1605705420000|2020-11-18 13:17:00|4508.83|4470.83|4508.69|4470.69|4509.01|4471.01|4508.69|4470.69|9
1605705430000|2020-11-18 13:17:10|4508.77|4470.77|4509.18|4471.18|4509.18|4471.18|4508.77|4470.77|10
1605705440000|2020-11-18 13:17:20|4509.11|4471.11|4509.27|4471.27|4509.27|4471.27|4509.04|4471.04|9
1605705450000|2020-11-18 13:17:30|4509.17|4471.17|4508.98|4470.98|4509.18|4471.18|4508.98|4470.98|9
1605705460000|2020-11-18 13:17:40|4509.03|4471.03|4509.34|4471.34|4509.34|4471.34|4508.87|4470.87|10
1605705470000|2020-11-18 13:17:50|4509.26|4471.26|4509.16|4471.16|4509.39|4471.39|4509.12|4471.12|9
1605705480000|2020-11-18 13:18:00|4509.15|4471.15|4509|4471|4509.16|4471.16|4508.83|4470.83|10
1605705490000|2020-11-18 13:18:10|4508.93|4470.93|4508.97|4470.97|4509.11|4471.11|4508.84|4470.84|10
1605705500000|2020-11-18 13:18:20|4508.92|4470.92|4509.4|4471.4|4509.45|4471.45|4508.92|4470.92|10
1605705510000|2020-11-18 13:18:30|4509.34|4471.34|4509.67|4471.67|4509.67|4471.67|4509.34|4471.34|9
1605705520000|2020-11-18 13:18:40|4509.69|4471.69|4509.25|4471.25|4509.73|4471.73|4509.25|4471.25|9
1605705530000|2020-11-18 13:18:50|4509.35|4471.35|4509|4471|4509.54|4471.54|4508.94|4470.94|10
1605705540000|2020-11-18 13:19:00|4509.02|4471.02|4509.19|4471.19|4509.19|4471.19|4508.91|4470.91|9
1605705550000|2020-11-18 13:19:10|4509.13|4471.13|4509.17|4471.17|4509.18|4471.18|4508.95|4470.95|9
1605705560000|2020-11-18 13:19:20|4509.22|4471.22|4509.26|4471.26|4509.42|4471.42|4509.22|4471.22|9
1605705570000|2020-11-18 13:19:30|4509.35|4471.35|4509.31|4471.31|4509.39|4471.39|4509.29|4471.29|10
1605705580000|2020-11-18 13:19:40|4509.21|4471.21|4511.3|4473.3|4511.3|4473.3|4509.21|4471.21|10
1605705590000|2020-11-18 13:19:50|4511.28|4473.28|4512.97|4474.97|4512.97|4474.97|4511.2|4473.2|10
1605705600000|2020-11-18 13:20:00|4513.07|4475.07|4513.83|4475.83|4513.83|4475.83|4513.07|4475.07|10
1605705610000|2020-11-18 13:20:10|4513.85|4475.85|4514.02|4476.02|4514.02|4476.02|4513.78|4475.78|10
1605705620000|2020-11-18 13:20:20|4513.94|4475.94|4514.09|4476.09|4514.09|4476.09|4513.89|4475.89|9
1605705630000|2020-11-18 13:20:30|4514.04|4476.04|4513.94|4475.94|4514.15|4476.15|4513.9|4475.9|10
1605705640000|2020-11-18 13:20:40|4513.95|4475.95|4513.57|4475.57|4513.95|4475.95|4513.57|4475.57|10
1605705650000|2020-11-18 13:20:50|4513.48|4475.48|4514.09|4476.09|4514.15|4476.15|4513.41|4475.41|10
1605705660000|2020-11-18 13:21:00|4513.93|4475.93|4514.17|4476.17|4514.17|4476.17|4513.87|4475.87|10
1605705670000|2020-11-18 13:21:10|4514.24|4476.24|4514.36|4476.36|4514.36|4476.36|4514|4476|10
1605705680000|2020-11-18 13:21:20|4514.41|4476.41|4515.12|4477.12|4515.12|4477.12|4514.41|4476.41|10
1605705690000|2020-11-18 13:21:30|4515.36|4477.36|4515.48|4477.48|4515.53|4477.53|4515.27|4477.27|9
1605705700000|2020-11-18 13:21:40|4515.4|4477.4|4515.24|4477.24|4515.46|4477.46|4515.24|4477.24|9
1605705710000|2020-11-18 13:21:50|4515.3|4477.3|4514.83|4476.83|4515.3|4477.3|4514.83|4476.83|10
1605705720000|2020-11-18 13:22:00|4514.74|4476.74|4514.98|4476.98|4515.11|4477.11|4514.6|4476.6|9
1605705730000|2020-11-18 13:22:10|4514.92|4476.92|4515.46|4477.46|4515.48|4477.48|4514.85|4476.85|10
1605705740000|2020-11-18 13:22:20|4515.59|4477.59|4515.41|4477.41|4515.83|4477.83|4515.41|4477.41|10
1605705750000|2020-11-18 13:22:30|4515.34|4477.34|4514.17|4476.17|4515.47|4477.47|4514.11|4476.11|10
1605705760000|2020-11-18 13:22:40|4514.3|4476.3|4513.81|4475.81|4514.33|4476.33|4513.78|4475.78|9
1605705770000|2020-11-18 13:22:50|4513.94|4475.94|4513.62|4475.62|4513.94|4475.94|4513.62|4475.62|10
1605705780000|2020-11-18 13:23:00|4513.51|4475.51|4513.95|4475.95|4514.09|4476.09|4513.36|4475.36|10
1605705790000|2020-11-18 13:23:10|4514.04|4476.04|4513.22|4475.22|4514.07|4476.07|4513.17|4475.17|10
1605705800000|2020-11-18 13:23:20|4513.13|4475.13|4512.96|4474.96|4513.13|4475.13|4512.96|4474.96|10
1605705810000|2020-11-18 13:23:30|4512.88|4474.88|4512.11|4474.11|4512.88|4474.88|4512.11|4474.11|10
1605705820000|2020-11-18 13:23:40|4511.97|4473.97|4510.18|4472.18|4511.97|4473.97|4510.08|4472.08|10
1605705830000|2020-11-18 13:23:50|4510.07|4472.07|4508.86|4470.86|4510.09|4472.09|4508.86|4470.86|9
1605705840000|2020-11-18 13:24:00|4508.94|4470.94|4508.84|4470.84|4509.24|4471.24|4508.8|4470.8|10
1605705850000|2020-11-18 13:24:10|4508.79|4470.79|4507.96|4469.96|4508.79|4470.79|4507.96|4469.96|10
1605705860000|2020-11-18 13:24:20|4507.93|4469.93|4508.29|4470.29|4508.29|4470.29|4507.87|4469.87|10
1605705870000|2020-11-18 13:24:30|4508.12|4470.12|4507.54|4469.54|4508.12|4470.12|4507.54|4469.54|10
1605705880000|2020-11-18 13:24:40|4507.47|4469.47|4506.94|4468.94|4507.47|4469.47|4506.88|4468.88|9
1605705890000|2020-11-18 13:24:50|4506.92|4468.92|4506.97|4468.97|4507.18|4469.18|4506.92|4468.92|9
1605705900000|2020-11-18 13:25:00|4506.66|4468.66|4505.06|4467.06|4506.77|4468.77|4505.06|4467.06|9
1605705910000|2020-11-18 13:25:10|4504.92|4466.92|4504.46|4466.46|4504.92|4466.92|4504.46|4466.46|10
1605705920000|2020-11-18 13:25:20|4504.56|4466.56|4504.26|4466.26|4504.68|4466.68|4504.24|4466.24|10
1605705930000|2020-11-18 13:25:30|4504.52|4466.52|4503.18|4465.18|4504.61|4466.61|4503.18|4465.18|10
1605705940000|2020-11-18 13:25:40|4503.25|4465.25|4501.61|4463.61|4503.45|4465.45|4501.61|4463.61|9
1605705950000|2020-11-18 13:25:50|4501.65|4463.65|4501.35|4463.35|4501.65|4463.65|4501.32|4463.32|10
1605705960000|2020-11-18 13:26:00|4501.5|4463.5|4500.99|4462.99|4501.5|4463.5|4500.98|4462.98|10
1605705970000|2020-11-18 13:26:10|4501.04|4463.04|4500.79|4462.79|4501.04|4463.04|4500.79|4462.79|9
1605705980000|2020-11-18 13:26:20|4500.68|4462.68|4499.63|4461.63|4500.68|4462.68|4499.51|4461.51|10
1605705990000|2020-11-18 13:26:30|4499.59|4461.59|4498.87|4460.87|4499.59|4461.59|4498.87|4460.87|9
1605706000000|2020-11-18 13:26:40|4498.9|4460.9|4498.23|4460.23|4498.9|4460.9|4498.23|4460.23|9
1605706010000|2020-11-18 13:26:50|4498.22|4460.22|4496.98|4458.98|4498.22|4460.22|4496.98|4458.98|9
1605706020000|2020-11-18 13:27:00|4496.87|4458.87|4496.22|4458.22|4496.87|4458.87|4496.06|4458.06|10
1605706030000|2020-11-18 13:27:10|4496|4458|4495.92|4457.92|4496.03|4458.03|4495.6|4457.6|10
1605706040000|2020-11-18 13:27:20|4496.01|4458.01|4497.44|4459.44|4497.44|4459.44|4496.01|4458.01|10
1605706050000|2020-11-18 13:27:30|4497.47|4459.47|4497.88|4459.88|4497.88|4459.88|4497.36|4459.36|10
1605706060000|2020-11-18 13:27:40|4497.85|4459.85|4498.36|4460.36|4498.36|4460.36|4497.85|4459.85|10
1605706070000|2020-11-18 13:27:50|4498.43|4460.43|4498.76|4460.76|4499.23|4461.23|4498.43|4460.43|10
1605706080000|2020-11-18 13:28:00|4498.62|4460.62|4497.42|4459.42|4498.73|4460.73|4497.42|4459.42|10
1605706090000|2020-11-18 13:28:10|4497.1|4459.1|4496.4|4458.4|4497.2|4459.2|4496.4|4458.4|10
1605706100000|2020-11-18 13:28:20|4496.31|4458.31|4495.65|4457.65|4496.32|4458.32|4495.65|4457.65|9
1605706110000|2020-11-18 13:28:30|4495.6|4457.6|4494.65|4456.65|4495.6|4457.6|4494.65|4456.65|10
1605706120000|2020-11-18 13:28:40|4494.64|4456.64|4492.64|4454.64|4494.64|4456.64|4492.64|4454.64|10
1605706130000|2020-11-18 13:28:50|4492.47|4454.47|4491.97|4453.97|4492.63|4454.63|4491.9|4453.9|9
1605706140000|2020-11-18 13:29:00|4491.96|4453.96|4491.7|4453.7|4491.96|4453.96|4491.33|4453.33|10
1605706150000|2020-11-18 13:29:10|4491.72|4453.72|4492.19|4454.19|4492.51|4454.51|4491.72|4453.72|10
1605706160000|2020-11-18 13:29:20|4491.95|4453.95|4491.29|4453.29|4491.95|4453.95|4491.29|4453.29|9
1605706170000|2020-11-18 13:29:30|4491.46|4453.46|4491.71|4453.71|4491.87|4453.87|4491.46|4453.46|10
1605706180000|2020-11-18 13:29:40|4491.61|4453.61|4491.52|4453.52|4491.67|4453.67|4491.46|4453.46|8
1605706190000|2020-11-18 13:29:50|4491.35|4453.35|4490.29|4452.29|4491.48|4453.48|4490.29|4452.29|10
1605706200000|2020-11-18 13:30:00|4490.11|4452.11|4489.17|4451.17|4490.13|4452.13|4489.05|4451.05|10
1605706210000|2020-11-18 13:30:10|4489.1|4451.1|4485.86|4447.86|4489.1|4451.1|4485.63|4447.63|10
1605706220000|2020-11-18 13:30:20|4485.53|4447.53|4483.35|4445.35|4485.53|4447.53|4483.27|4445.27|10
1605706230000|2020-11-18 13:30:30|4483.37|4445.37|4483.41|4445.41|4483.61|4445.61|4483.33|4445.33|9
1605706240000|2020-11-18 13:30:40|4483.44|4445.44|4481.3|4443.3|4483.44|4445.44|4481.3|4443.3|10
1605706250000|2020-11-18 13:30:50|4481.36|4443.36|4482.68|4444.68|4482.68|4444.68|4481.36|4443.36|9
1605706260000|2020-11-18 13:31:00|4482.76|4444.76|4484.03|4446.03|4484.03|4446.03|4482.76|4444.76|10
1605706270000|2020-11-18 13:31:10|4484.06|4446.06|4485.38|4447.38|4485.38|4447.38|4484.06|4446.06|10
1605706280000|2020-11-18 13:31:20|4485.52|4447.52|4485.3|4447.3|4485.72|4447.72|4485.3|4447.3|10
1605706290000|2020-11-18 13:31:30|4485.19|4447.19|4485.24|4447.24|4485.24|4447.24|4484.93|4446.93|9
1605706300000|2020-11-18 13:31:40|4485.16|4447.16|4485.35|4447.35|4485.35|4447.35|4485.08|4447.08|10
1605706310000|2020-11-18 13:31:50|4485.5|4447.5|4485.18|4447.18|4485.63|4447.63|4485.1|4447.1|9
1605706320000|2020-11-18 13:32:00|4485.29|4447.29|4485.41|4447.41|4485.41|4447.41|4484.99|4446.99|10
1605706330000|2020-11-18 13:32:10|4485.63|4447.63|4487.33|4449.33|4487.33|4449.33|4485.63|4447.63|8
1605706340000|2020-11-18 13:32:20|4487.98|4449.98|4489.04|4451.04|4489.17|4451.17|4487.98|4449.98|10
1605706350000|2020-11-18 13:32:30|4489.13|4451.13|4490.01|4452.01|4490.01|4452.01|4489.1|4451.1|9
1605706360000|2020-11-18 13:32:40|4490.08|4452.08|4491.01|4453.01|4491.01|4453.01|4490.05|4452.05|10
1605706370000|2020-11-18 13:32:50|4491.1|4453.1|4492.49|4454.49|4492.49|4454.49|4491.1|4453.1|10
1605706380000|2020-11-18 13:33:00|4492.56|4454.56|4493.68|4455.68|4493.76|4455.76|4492.53|4454.53|10
1605706390000|2020-11-18 13:33:10|4493.76|4455.76|4494.71|4456.71|4494.71|4456.71|4493.76|4455.76|10
1605706400000|2020-11-18 13:33:20|4495.12|4457.12|4495.5|4457.5|4495.5|4457.5|4494.98|4456.98|9
1605706410000|2020-11-18 13:33:30|4495.45|4457.45|4495.87|4457.87|4495.87|4457.87|4495.45|4457.45|10
1605706420000|2020-11-18 13:33:40|4495.78|4457.78|4495.05|4457.05|4495.78|4457.78|4494.92|4456.92|10
1605706430000|2020-11-18 13:33:50|4494.91|4456.91|4494.61|4456.61|4494.91|4456.91|4494.16|4456.16|10
1605706440000|2020-11-18 13:34:00|4494.31|4456.31|4494.89|4456.89|4494.9|4456.9|4494.27|4456.27|10
1605706450000|2020-11-18 13:34:10|4494.8|4456.8|4494.94|4456.94|4495.04|4457.04|4494.8|4456.8|10
1605706460000|2020-11-18 13:34:20|4494.92|4456.92|4495.43|4457.43|4495.43|4457.43|4494.89|4456.89|8
1605706470000|2020-11-18 13:34:30|4495.54|4457.54|4496.72|4458.72|4496.72|4458.72|4495.54|4457.54|10
1605706480000|2020-11-18 13:34:40|4496.9|4458.9|4498.53|4460.53|4498.53|4460.53|4496.9|4458.9|10
1605706490000|2020-11-18 13:34:50|4498.63|4460.63|4500|4462|4500|4462|4498.63|4460.63|10
1605706500000|2020-11-18 13:35:00|4500.12|4462.12|4500.28|4462.28|4500.34|4462.34|4500.01|4462.01|9
1605706510000|2020-11-18 13:35:10|4500.36|4462.36|4500.14|4462.14|4500.36|4462.36|4500.11|4462.11|10
1605706520000|2020-11-18 13:35:20|4500.03|4462.03|4499.46|4461.46|4500.05|4462.05|4499.46|4461.46|9
1605706530000|2020-11-18 13:35:30|4499.53|4461.53|4499.22|4461.22|4499.55|4461.55|4499.22|4461.22|9
1605706540000|2020-11-18 13:35:40|4499.34|4461.34|4500.49|4462.49|4500.53|4462.53|4499.34|4461.34|10
1605706550000|2020-11-18 13:35:50|4500.63|4462.63|4500.81|4462.81|4500.86|4462.86|4500.45|4462.45|9
1605706560000|2020-11-18 13:36:00|4500.79|4462.79|4500.11|4462.11|4500.82|4462.82|4500.11|4462.11|9
1605706570000|2020-11-18 13:36:10|4500.01|4462.01|4499.8|4461.8|4500.11|4462.11|4499.8|4461.8|10
1605706580000|2020-11-18 13:36:20|4499.74|4461.74|4499.92|4461.92|4500|4462|4499.71|4461.71|10
1605706590000|2020-11-18 13:36:30|4499.91|4461.91|4499.58|4461.58|4499.99|4461.99|4499.51|4461.51|10
1605706600000|2020-11-18 13:36:40|4499.72|4461.72|4499.16|4461.16|4499.72|4461.72|4499.1|4461.1|10
1605706610000|2020-11-18 13:36:50|4499.13|4461.13|4498.2|4460.2|4499.13|4461.13|4498.2|4460.2|9
1605706620000|2020-11-18 13:37:00|4497.99|4459.99|4496.85|4458.85|4498.03|4460.03|4496.85|4458.85|10
1605706630000|2020-11-18 13:37:10|4496.72|4458.72|4496.25|4458.25|4496.74|4458.74|4496.23|4458.23|10
1605706640000|2020-11-18 13:37:20|4496.24|4458.24|4496.1|4458.1|4496.35|4458.35|4495.66|4457.66|10
1605706650000|2020-11-18 13:37:30|4496.12|4458.12|4496.62|4458.62|4496.67|4458.67|4496.12|4458.12|10
1605706660000|2020-11-18 13:37:40|4496.66|4458.66|4497.5|4459.5|4497.5|4459.5|4496.62|4458.62|10
1605706670000|2020-11-18 13:37:50|4497.86|4459.86|4499.81|4461.81|4499.81|4461.81|4497.86|4459.86|10
1605706680000|2020-11-18 13:38:00|4500.09|4462.09|4501.56|4463.56|4501.56|4463.56|4500.09|4462.09|10
1605706690000|2020-11-18 13:38:10|4501.88|4463.88|4503.21|4465.21|4503.21|4465.21|4501.88|4463.88|9
1605706700000|2020-11-18 13:38:20|4503.24|4465.24|4502.92|4464.92|4503.61|4465.61|4502.92|4464.92|10
1605706710000|2020-11-18 13:38:30|4502.94|4464.94|4503.54|4465.54|4503.54|4465.54|4502.94|4464.94|9
1605706720000|2020-11-18 13:38:40|4503.35|4465.35|4503.49|4465.49|4503.58|4465.58|4503.31|4465.31|9
1605706730000|2020-11-18 13:38:50|4503.53|4465.53|4503.64|4465.64|4504.01|4466.01|4503.53|4465.53|9
1605706740000|2020-11-18 13:39:00|4503.6|4465.6|4503.25|4465.25|4503.6|4465.6|4503.25|4465.25|10
1605706750000|2020-11-18 13:39:10|4503.18|4465.18|4503.68|4465.68|4503.81|4465.81|4503.16|4465.16|10
1605706760000|2020-11-18 13:39:20|4503.76|4465.76|4503.54|4465.54|4503.91|4465.91|4503.54|4465.54|8
1605706770000|2020-11-18 13:39:30|4503.67|4465.67|4503.55|4465.55|4503.83|4465.83|4503.55|4465.55|9
1605706780000|2020-11-18 13:39:40|4503.56|4465.56|4503.54|4465.54|4503.69|4465.69|4503.53|4465.53|10
1605706790000|2020-11-18 13:39:50|4503.69|4465.69|4503.14|4465.14|4503.72|4465.72|4503.14|4465.14|10
1605706800000|2020-11-18 13:40:00|4503.12|4465.12|4503.45|4465.45|4503.45|4465.45|4503.12|4465.12|10
1605706810000|2020-11-18 13:40:10|4503.6|4465.6|4504.55|4466.55|4504.55|4466.55|4503.6|4465.6|10
1605706820000|2020-11-18 13:40:20|4504.67|4466.67|4505.5|4467.5|4505.5|4467.5|4504.67|4466.67|10
1605706830000|2020-11-18 13:40:30|4505.66|4467.66|4505.61|4467.61|4505.7|4467.7|4505.53|4467.53|10
1605706840000|2020-11-18 13:40:40|4505.75|4467.75|4506|4468|4506.03|4468.03|4505.7|4467.7|9
1605706850000|2020-11-18 13:40:50|4505.96|4467.96|4505.77|4467.77|4506.11|4468.11|4505.63|4467.63|10
1605706860000|2020-11-18 13:41:00|4505.71|4467.71|4504.84|4466.84|4505.71|4467.71|4504.84|4466.84|9
1605706870000|2020-11-18 13:41:10|4504.93|4466.93|4503.74|4465.74|4504.93|4466.93|4503.71|4465.71|10
1605706880000|2020-11-18 13:41:20|4503.61|4465.61|4503.95|4465.95|4503.95|4465.95|4503.49|4465.49|10
1605706890000|2020-11-18 13:41:30|4503.96|4465.96|4502.97|4464.97|4503.96|4465.96|4502.97|4464.97|10
1605706900000|2020-11-18 13:41:40|4502.92|4464.92|4502.59|4464.59|4502.92|4464.92|4502.41|4464.41|10
1605706910000|2020-11-18 13:41:50|4502.37|4464.37|4500.66|4462.66|4502.37|4464.37|4500.66|4462.66|10
1605706920000|2020-11-18 13:42:00|4500.6|4462.6|4499.35|4461.35|4500.6|4462.6|4499.35|4461.35|10
1605706930000|2020-11-18 13:42:10|4499.51|4461.51|4498.77|4460.77|4499.51|4461.51|4498.69|4460.69|9
1605706940000|2020-11-18 13:42:20|4498.72|4460.72|4498.67|4460.67|4498.86|4460.86|4498.55|4460.55|9
1605706950000|2020-11-18 13:42:30|4498.65|4460.65|4498.56|4460.56|4498.68|4460.68|4498.51|4460.51|8
1605706960000|2020-11-18 13:42:40|4498.74|4460.74|4499.77|4461.77|4499.77|4461.77|4498.74|4460.74|10
1605706970000|2020-11-18 13:42:50|4499.96|4461.96|4499.79|4461.79|4500.04|4462.04|4499.79|4461.79|8
1605706980000|2020-11-18 13:43:00|4499.72|4461.72|4497.85|4459.85|4499.72|4461.72|4497.85|4459.85|10
1605706990000|2020-11-18 13:43:10|4497.86|4459.86|4498.21|4460.21|4498.38|4460.38|4497.41|4459.41|10
1605707000000|2020-11-18 13:43:20|4498.35|4460.35|4499.05|4461.05|4499.28|4461.28|4498.35|4460.35|10
1605707010000|2020-11-18 13:43:30|4498.94|4460.94|4498.23|4460.23|4498.94|4460.94|4498.23|4460.23|9
1605707020000|2020-11-18 13:43:40|4498.14|4460.14|4498.29|4460.29|4498.43|4460.43|4498.05|4460.05|10
1605707030000|2020-11-18 13:43:50|4498.2|4460.2|4497.39|4459.39|4498.2|4460.2|4497.27|4459.27|10
1605707040000|2020-11-18 13:44:00|4497.4|4459.4|4496.47|4458.47|4497.4|4459.4|4496.47|4458.47|8
1605707050000|2020-11-18 13:44:10|4496.26|4458.26|4494.89|4456.89|4496.27|4458.27|4494.89|4456.89|10
1605707060000|2020-11-18 13:44:20|4494.91|4456.91|4494.15|4456.15|4494.91|4456.91|4494.15|4456.15|9
1605707070000|2020-11-18 13:44:30|4494.1|4456.1|4493.67|4455.67|4494.1|4456.1|4493.44|4455.44|10
1605707080000|2020-11-18 13:44:40|4493.54|4455.54|4493.17|4455.17|4493.54|4455.54|4493.1|4455.1|10
1605707090000|2020-11-18 13:44:50|4493.26|4455.26|4493.03|4455.03|4493.46|4455.46|4492.98|4454.98|10
1605707100000|2020-11-18 13:45:00|4493.12|4455.12|4493.64|4455.64|4493.64|4455.64|4493.12|4455.12|10
1605707110000|2020-11-18 13:45:10|4493.65|4455.65|4493.53|4455.53|4493.77|4455.77|4493.33|4455.33|10
1605707120000|2020-11-18 13:45:20|4493.44|4455.44|4493.27|4455.27|4493.57|4455.57|4493.27|4455.27|10
1605707130000|2020-11-18 13:45:30|4493.22|4455.22|4492.66|4454.66|4493.35|4455.35|4492.66|4454.66|10
1605707140000|2020-11-18 13:45:40|4492.56|4454.56|4491.04|4453.04|4492.56|4454.56|4491.04|4453.04|10
1605707150000|2020-11-18 13:45:50|4490.53|4452.53|4489.57|4451.57|4490.53|4452.53|4489.55|4451.55|10
1605707160000|2020-11-18 13:46:00|4489.62|4451.62|4489.45|4451.45|4489.62|4451.62|4489.28|4451.28|10
1605707170000|2020-11-18 13:46:10|4489.3|4451.3|4487.97|4449.97|4489.3|4451.3|4487.97|4449.97|10
1605707180000|2020-11-18 13:46:20|4487.61|4449.61|4485.99|4447.99|4487.61|4449.61|4485.99|4447.99|10
1605707190000|2020-11-18 13:46:30|4486.04|4448.04|4484.57|4446.57|4486.04|4448.04|4484.56|4446.56|10
1605707200000|2020-11-18 13:46:40|4484.34|4446.34|4483.78|4445.78|4484.37|4446.37|4483.78|4445.78|10
1605707210000|2020-11-18 13:46:50|4483.62|4445.62|4483.25|4445.25|4483.62|4445.62|4483.06|4445.06|10
1605707220000|2020-11-18 13:47:00|4483.26|4445.26|4483.87|4445.87|4483.87|4445.87|4483.07|4445.07|9
1605707230000|2020-11-18 13:47:10|4484.48|4446.48|4484.39|4446.39|4484.81|4446.81|4484.39|4446.39|10
1605707240000|2020-11-18 13:47:20|4484.5|4446.5|4483.85|4445.85|4484.65|4446.65|4483.85|4445.85|10
1605707250000|2020-11-18 13:47:30|4483.66|4445.66|4482.36|4444.36|4483.71|4445.71|4482.36|4444.36|10
1605707260000|2020-11-18 13:47:40|4481.98|4443.98|4480.35|4442.35|4481.98|4443.98|4480.35|4442.35|10
1605707270000|2020-11-18 13:47:50|4479.91|4441.91|4477.23|4439.23|4479.91|4441.91|4477.23|4439.23|10
1605707280000|2020-11-18 13:48:00|4477.09|4439.09|4476.47|4438.47|4477.09|4439.09|4476.08|4438.08|10
1605707290000|2020-11-18 13:48:10|4476.69|4438.69|4475.7|4437.7|4476.87|4438.87|4475.7|4437.7|9
1605707300000|2020-11-18 13:48:20|4476.23|4438.23|4475.52|4437.52|4476.53|4438.53|4475.52|4437.52|9
1605707310000|2020-11-18 13:48:30|4475|4437|4474.5|4436.5|4475.24|4437.24|4474.28|4436.28|10
1605707320000|2020-11-18 13:48:40|4474.88|4436.88|4473.47|4435.47|4475.23|4437.23|4473.47|4435.47|10
1605707330000|2020-11-18 13:48:50|4473.55|4435.55|4473.5|4435.5|4474.34|4436.34|4473.5|4435.5|10
1605707340000|2020-11-18 13:49:00|4473.46|4435.46|4473.04|4435.04|4473.62|4435.62|4473.04|4435.04|9
1605707350000|2020-11-18 13:49:10|4472.56|4434.56|4470.55|4432.55|4472.56|4434.56|4470.55|4432.55|10
1605707360000|2020-11-18 13:49:20|4470.6|4432.6|4467.25|4429.25|4470.6|4432.6|4466.95|4428.95|10
1605707370000|2020-11-18 13:49:30|4467.02|4429.02|4463.95|4425.95|4468.04|4430.04|4463.77|4425.77|10
1605707380000|2020-11-18 13:49:40|4463.46|4425.46|4465.29|4427.29|4466.8|4428.8|4463.46|4425.46|10
1605707390000|2020-11-18 13:49:50|4465.66|4427.66|4466.36|4428.36|4467.6|4429.6|4465.66|4427.66|9
1605707400000|2020-11-18 13:50:00|4466.61|4428.61|4467.42|4429.42|4467.42|4429.42|4463.77|4425.77|10
1605707410000|2020-11-18 13:50:10|4467.86|4429.86|4471.2|4433.2|4471.2|4433.2|4467.86|4429.86|10
1605707420000|2020-11-18 13:50:20|4472.34|4434.34|4471.2|4433.2|4472.35|4434.35|4471.2|4433.2|9
1605707430000|2020-11-18 13:50:30|4471.15|4433.15|4470.25|4432.25|4471.19|4433.19|4470.25|4432.25|10
1605707440000|2020-11-18 13:50:40|4470.39|4432.39|4470.54|4432.54|4470.89|4432.89|4470.21|4432.21|10
1605707450000|2020-11-18 13:50:50|4470.99|4432.99|4470.55|4432.55|4471.17|4433.17|4470.55|4432.55|10
1605707460000|2020-11-18 13:51:00|4470.41|4432.41|4469.28|4431.28|4470.71|4432.71|4469.28|4431.28|10
1605707470000|2020-11-18 13:51:10|4469.08|4431.08|4467.76|4429.76|4469.09|4431.09|4467.76|4429.76|9
1605707480000|2020-11-18 13:51:20|4467.63|4429.63|4466.49|4428.49|4467.65|4429.65|4466.49|4428.49|9
1605707490000|2020-11-18 13:51:30|4466.37|4428.37|4464.97|4426.97|4466.37|4428.37|4464.97|4426.97|8
1605707500000|2020-11-18 13:51:40|4464.94|4426.94|4460.91|4422.91|4464.94|4426.94|4460.91|4422.91|10
1605707510000|2020-11-18 13:51:50|4460.97|4422.97|4458.03|4420.03|4461.12|4423.12|4457.8|4419.8|10
1605707520000|2020-11-18 13:52:00|4457.99|4419.99|4458.22|4420.22|4458.37|4420.37|4457.65|4419.65|10
1605707530000|2020-11-18 13:52:10|4458.63|4420.63|4458.43|4420.43|4458.63|4420.63|4458|4420|10
1605707540000|2020-11-18 13:52:20|4459.18|4421.18|4461.55|4423.55|4461.55|4423.55|4459.18|4421.18|9
1605707550000|2020-11-18 13:52:30|4461.6|4423.6|4462.57|4424.57|4462.74|4424.74|4461.55|4423.55|10
1605707560000|2020-11-18 13:52:40|4462.58|4424.58|4463.8|4425.8|4463.8|4425.8|4462.53|4424.53|10
1605707570000|2020-11-18 13:52:50|4463.91|4425.91|4464.49|4426.49|4464.6|4426.6|4463.91|4425.91|10
1605707580000|2020-11-18 13:53:00|4464.66|4426.66|4464.69|4426.69|4464.85|4426.85|4464.58|4426.58|9
1605707590000|2020-11-18 13:53:10|4464.88|4426.88|4464.62|4426.62|4465.46|4427.46|4464.62|4426.62|10
1605707600000|2020-11-18 13:53:20|4464.55|4426.55|4464.69|4426.69|4464.71|4426.71|4464.06|4426.06|10
1605707610000|2020-11-18 13:53:30|4464.7|4426.7|4465.36|4427.36|4465.36|4427.36|4464.58|4426.58|10
1605707620000|2020-11-18 13:53:40|4465.32|4427.32|4466.7|4428.7|4466.7|4428.7|4465.32|4427.32|10
1605707630000|2020-11-18 13:53:50|4466.48|4428.48|4469.27|4431.27|4469.27|4431.27|4466.48|4428.48|10
1605707640000|2020-11-18 13:54:00|4469.34|4431.34|4470.52|4432.52|4470.52|4432.52|4469.34|4431.34|9
1605707650000|2020-11-18 13:54:10|4471.63|4433.63|4472.69|4434.69|4472.91|4434.91|4471.63|4433.63|10
1605707660000|2020-11-18 13:54:20|4472.65|4434.65|4473.25|4435.25|4473.27|4435.27|4472.45|4434.45|10
1605707670000|2020-11-18 13:54:30|4473.48|4435.48|4473.95|4435.95|4473.95|4435.95|4473.48|4435.48|9
1605707680000|2020-11-18 13:54:40|4474.26|4436.26|4474.61|4436.61|4474.86|4436.86|4474.2|4436.2|10
1605707690000|2020-11-18 13:54:50|4474.87|4436.87|4475.8|4437.8|4475.94|4437.94|4474.87|4436.87|10
1605707700000|2020-11-18 13:55:00|4475.61|4437.61|4475.37|4437.37|4475.91|4437.91|4475.34|4437.34|10
1605707710000|2020-11-18 13:55:10|4475.31|4437.31|4474.43|4436.43|4475.64|4437.64|4474.43|4436.43|10
1605707720000|2020-11-18 13:55:20|4474.14|4436.14|4471.8|4433.8|4474.14|4436.14|4471.8|4433.8|10
1605707730000|2020-11-18 13:55:30|4471.78|4433.78|4469.5|4431.5|4471.78|4433.78|4469.5|4431.5|10
1605707740000|2020-11-18 13:55:40|4469.32|4431.32|4469|4431|4469.41|4431.41|4469|4431|10
1605707750000|2020-11-18 13:55:50|4468.97|4430.97|4469.62|4431.62|4469.65|4431.65|4468.89|4430.89|10
1605707760000|2020-11-18 13:56:00|4469.53|4431.53|4468.96|4430.96|4470.04|4432.04|4468.96|4430.96|10
1605707770000|2020-11-18 13:56:10|4468.94|4430.94|4467.45|4429.45|4468.94|4430.94|4467.45|4429.45|8
1605707780000|2020-11-18 13:56:20|4467.35|4429.35|4466.35|4428.35|4467.35|4429.35|4466.35|4428.35|9
1605707790000|2020-11-18 13:56:30|4466.04|4428.04|4465.83|4427.83|4466.05|4428.05|4465.7|4427.7|10
1605707800000|2020-11-18 13:56:40|4465.84|4427.84|4466.04|4428.04|4466.14|4428.14|4465.74|4427.74|10
1605707810000|2020-11-18 13:56:50|4465.9|4427.9|4466.47|4428.47|4466.47|4428.47|4465.89|4427.89|8
1605707820000|2020-11-18 13:57:00|4466.32|4428.32|4466.31|4428.31|4466.36|4428.36|4466.14|4428.14|10
1605707830000|2020-11-18 13:57:10|4466.2|4428.2|4465.1|4427.1|4466.2|4428.2|4464.95|4426.95|10
1605707840000|2020-11-18 13:57:20|4465.06|4427.06|4464.81|4426.81|4465.08|4427.08|4464.72|4426.72|10
1605707850000|2020-11-18 13:57:30|4464.66|4426.66|4464.52|4426.52|4464.76|4426.76|4464.52|4426.52|10
1605707860000|2020-11-18 13:57:40|4464.55|4426.55|4463.32|4425.32|4464.55|4426.55|4463.32|4425.32|9
1605707870000|2020-11-18 13:57:50|4463.3|4425.3|4463.43|4425.43|4463.43|4425.43|4462.71|4424.71|10
1605707880000|2020-11-18 13:58:00|4463.78|4425.78|4464.22|4426.22|4464.22|4426.22|4463.78|4425.78|10
1605707890000|2020-11-18 13:58:10|4464.2|4426.2|4463.55|4425.55|4464.26|4426.26|4463.55|4425.55|10
1605707900000|2020-11-18 13:58:20|4463.43|4425.43|4461.77|4423.77|4463.43|4425.43|4461.77|4423.77|10
1605707910000|2020-11-18 13:58:30|4461.59|4423.59|4460.53|4422.53|4461.59|4423.59|4460.53|4422.53|10
1605707920000|2020-11-18 13:58:40|4460.5|4422.5|4460.62|4422.62|4460.87|4422.87|4460.43|4422.43|9
1605707930000|2020-11-18 13:58:50|4460.61|4422.61|4460.67|4422.67|4460.77|4422.77|4460.5|4422.5|10
1605707940000|2020-11-18 13:59:00|4460.83|4422.83|4461.55|4423.55|4461.55|4423.55|4460.63|4422.63|10
1605707950000|2020-11-18 13:59:10|4461.63|4423.63|4462.55|4424.55|4462.55|4424.55|4461.63|4423.63|9
1605707960000|2020-11-18 13:59:20|4462.93|4424.93|4463.79|4425.79|4463.79|4425.79|4462.76|4424.76|10
1605707970000|2020-11-18 13:59:30|4464.34|4426.34|4466.06|4428.06|4466.06|4428.06|4464.34|4426.34|10
1605707980000|2020-11-18 13:59:40|4465.96|4427.96|4467.01|4429.01|4467.01|4429.01|4465.96|4427.96|10
1605707990000|2020-11-18 13:59:50|4467|4429|4467.18|4429.18|4467.41|4429.41|4466.93|4428.93|10
1605708000000|2020-11-18 14:00:00|4467.1|4429.1|4467.24|4429.24|4467.43|4429.43|4466.9|4428.9|9
1605708010000|2020-11-18 14:00:10|4467.66|4429.66|4466.49|4428.49|4467.97|4429.97|4466.49|4428.49|10
1605708020000|2020-11-18 14:00:20|4466.35|4428.35|4464.62|4426.62|4466.35|4428.35|4464.55|4426.55|10
1605708030000|2020-11-18 14:00:30|4464.65|4426.65|4463.06|4425.06|4464.65|4426.65|4463.06|4425.06|9
1605708040000|2020-11-18 14:00:40|4462.93|4424.93|4461.25|4423.25|4463.02|4425.02|4461.25|4423.25|10
1605708050000|2020-11-18 14:00:50|4461.03|4423.03|4459.1|4421.1|4461.03|4423.03|4459.1|4421.1|9
1605708060000|2020-11-18 14:01:00|4458.7|4420.7|4456.59|4418.59|4458.7|4420.7|4456.47|4418.47|9
1605708070000|2020-11-18 14:01:10|4456.47|4418.47|4453.82|4415.82|4456.47|4418.47|4453.82|4415.82|10
1605708080000|2020-11-18 14:01:20|4453.81|4415.81|4452.33|4414.33|4453.81|4415.81|4452|4414|10
1605708090000|2020-11-18 14:01:30|4452.63|4414.63|4452.82|4414.82|4453.05|4415.05|4452.53|4414.53|9
1605708100000|2020-11-18 14:01:40|4452.71|4414.71|4453|4415|4453.41|4415.41|4452.68|4414.68|10
1605708110000|2020-11-18 14:01:50|4452.8|4414.8|4450.37|4412.37|4452.82|4414.82|4450.37|4412.37|9
1605708120000|2020-11-18 14:02:00|4451.01|4413.01|4451.87|4413.87|4452.11|4414.11|4450.74|4412.74|10
1605708130000|2020-11-18 14:02:10|4451.85|4413.85|4452.64|4414.64|4452.64|4414.64|4451.85|4413.85|9
1605708140000|2020-11-18 14:02:20|4452.65|4414.65|4453.33|4415.33|4453.33|4415.33|4452.65|4414.65|10
1605708150000|2020-11-18 14:02:30|4453.74|4415.74|4453.94|4415.94|4454|4416|4453.74|4415.74|10
1605708160000|2020-11-18 14:02:40|4454.08|4416.08|4453.99|4415.99|4454.18|4416.18|4453.9|4415.9|9
1605708170000|2020-11-18 14:02:50|4453.98|4415.98|4454.38|4416.38|4454.38|4416.38|4453.89|4415.89|9
1605708180000|2020-11-18 14:03:00|4454.32|4416.32|4454.54|4416.54|4454.59|4416.59|4454.28|4416.28|9
1605708190000|2020-11-18 14:03:10|4454.85|4416.85|4457.07|4419.07|4457.07|4419.07|4454.85|4416.85|9
1605708200000|2020-11-18 14:03:20|4457.76|4419.76|4459.14|4421.14|4459.14|4421.14|4457.66|4419.66|10
1605708210000|2020-11-18 14:03:30|4458.94|4420.94|4458.78|4420.78|4459.26|4421.26|4458.77|4420.77|10
1605708220000|2020-11-18 14:03:40|4458.61|4420.61|4459.31|4421.31|4459.31|4421.31|4458.44|4420.44|10
1605708230000|2020-11-18 14:03:50|4459.59|4421.59|4459.42|4421.42|4460.1|4422.1|4459.42|4421.42|10
1605708240000|2020-11-18 14:04:00|4459.38|4421.38|4459.53|4421.53|4459.53|4421.53|4459.15|4421.15|10
1605708250000|2020-11-18 14:04:10|4459.61|4421.61|4458.85|4420.85|4459.86|4421.86|4458.85|4420.85|10
1605708260000|2020-11-18 14:04:20|4458.65|4420.65|4457.76|4419.76|4458.65|4420.65|4457.69|4419.69|10
1605708270000|2020-11-18 14:04:30|4457.59|4419.59|4457.17|4419.17|4457.62|4419.62|4457.17|4419.17|9
1605708280000|2020-11-18 14:04:40|4457.06|4419.06|4456.17|4418.17|4457.06|4419.06|4456.17|4418.17|10
1605708290000|2020-11-18 14:04:50|4456|4418|4454.94|4416.94|4456|4418|4454.82|4416.82|10
1605708300000|2020-11-18 14:05:00|4454.89|4416.89|4454.18|4416.18|4454.89|4416.89|4454.18|4416.18|10
1605708310000|2020-11-18 14:05:10|4454.45|4416.45|4455.62|4417.62|4455.62|4417.62|4454.41|4416.41|10
1605708320000|2020-11-18 14:05:20|4455.94|4417.94|4457.97|4419.97|4457.97|4419.97|4455.94|4417.94|9
1605708330000|2020-11-18 14:05:30|4457.82|4419.82|4457.8|4419.8|4457.82|4419.82|4457.47|4419.47|10
1605708340000|2020-11-18 14:05:40|4458.12|4420.12|4459.94|4421.94|4460.01|4422.01|4458.12|4420.12|10
1605708350000|2020-11-18 14:05:50|4460.01|4422.01|4460.29|4422.29|4460.29|4422.29|4459.62|4421.62|10
1605708360000|2020-11-18 14:06:00|4460.27|4422.27|4461.07|4423.07|4461.07|4423.07|4460.12|4422.12|8
1605708370000|2020-11-18 14:06:10|4461.16|4423.16|4462.41|4424.41|4462.41|4424.41|4461.16|4423.16|10
1605708380000|2020-11-18 14:06:20|4462.63|4424.63|4463.88|4425.88|4463.96|4425.96|4462.63|4424.63|10
1605708390000|2020-11-18 14:06:30|4463.95|4425.95|4464.89|4426.89|4464.89|4426.89|4463.95|4425.95|10
1605708400000|2020-11-18 14:06:40|4464.91|4426.91|4465.09|4427.09|4465.57|4427.57|4464.91|4426.91|10
1605708410000|2020-11-18 14:06:50|4464.69|4426.69|4463.44|4425.44|4464.69|4426.69|4463.44|4425.44|10
1605708420000|2020-11-18 14:07:00|4463.42|4425.42|4463.75|4425.75|4463.75|4425.75|4462.92|4424.92|10
1605708430000|2020-11-18 14:07:10|4463.72|4425.72|4463.61|4425.61|4463.72|4425.72|4463.25|4425.25|9
1605708440000|2020-11-18 14:07:20|4463.65|4425.65|4462.8|4424.8|4463.7|4425.7|4462.74|4424.74|10
1605708450000|2020-11-18 14:07:30|4462.7|4424.7|4462.88|4424.88|4462.94|4424.94|4462.61|4424.61|9
1605708460000|2020-11-18 14:07:40|4462.95|4424.95|4463.44|4425.44|4463.44|4425.44|4462.95|4424.95|10
1605708470000|2020-11-18 14:07:50|4463.45|4425.45|4464.61|4426.61|4464.61|4426.61|4463.45|4425.45|10
1605708480000|2020-11-18 14:08:00|4464.63|4426.63|4465.28|4427.28|4465.28|4427.28|4464.63|4426.63|9
1605708490000|2020-11-18 14:08:10|4465.56|4427.56|4466.16|4428.16|4466.16|4428.16|4465.56|4427.56|10
1605708500000|2020-11-18 14:08:20|4466.09|4428.09|4466.31|4428.31|4466.31|4428.31|4466.01|4428.01|10
1605708510000|2020-11-18 14:08:30|4466.32|4428.32|4466.6|4428.6|4466.6|4428.6|4466.21|4428.21|8
1605708520000|2020-11-18 14:08:40|4466.56|4428.56|4466.59|4428.59|4466.71|4428.71|4466.56|4428.56|10
1605708530000|2020-11-18 14:08:50|4466.76|4428.76|4466.78|4428.78|4467.03|4429.03|4466.56|4428.56|9
1605708540000|2020-11-18 14:09:00|4466.74|4428.74|4466.88|4428.88|4466.88|4428.88|4466.44|4428.44|10
1605708550000|2020-11-18 14:09:10|4466.95|4428.95|4468.13|4430.13|4468.13|4430.13|4466.95|4428.95|10
1605708560000|2020-11-18 14:09:20|4467.91|4429.91|4467.87|4429.87|4468.03|4430.03|4467.76|4429.76|9
1605708570000|2020-11-18 14:09:30|4467.72|4429.72|4467.69|4429.69|4467.8|4429.8|4467.48|4429.48|9
1605708580000|2020-11-18 14:09:40|4467.81|4429.81|4469.35|4431.35|4469.35|4431.35|4467.66|4429.66|10
1605708590000|2020-11-18 14:09:50|4469.39|4431.39|4469.86|4431.86|4469.86|4431.86|4469.39|4431.39|9
1605708600000|2020-11-18 14:10:00|4469.72|4431.72|4469.99|4431.99|4470.05|4432.05|4469.72|4431.72|9
1605708610000|2020-11-18 14:10:10|4470.13|4432.13|4470.66|4432.66|4470.66|4432.66|4470.13|4432.13|10
1605708620000|2020-11-18 14:10:20|4470.87|4432.87|4472.6|4434.6|4472.61|4434.61|4470.87|4432.87|9
1605708630000|2020-11-18 14:10:30|4472.85|4434.85|4474.37|4436.37|4474.52|4436.52|4472.85|4434.85|10
1605708640000|2020-11-18 14:10:40|4474.57|4436.57|4474.4|4436.4|4474.66|4436.66|4474.3|4436.3|10
1605708650000|2020-11-18 14:10:50|4474.36|4436.36|4474.2|4436.2|4474.47|4436.47|4473.96|4435.96|10
1605708660000|2020-11-18 14:11:00|4474.18|4436.18|4474.63|4436.63|4474.63|4436.63|4474.14|4436.14|9
1605708670000|2020-11-18 14:11:10|4474.62|4436.62|4474.81|4436.81|4474.83|4436.83|4474.55|4436.55|10
1605708680000|2020-11-18 14:11:20|4475.16|4437.16|4475.22|4437.22|4475.22|4437.22|4475.07|4437.07|10
1605708690000|2020-11-18 14:11:30|4475.3|4437.3|4474.45|4436.45|4475.32|4437.32|4474.4|4436.4|10
1605708700000|2020-11-18 14:11:40|4474.57|4436.57|4475.17|4437.17|4475.17|4437.17|4474.43|4436.43|10
1605708710000|2020-11-18 14:11:50|4475.21|4437.21|4475.8|4437.8|4475.8|4437.8|4475.21|4437.21|10
1605708720000|2020-11-18 14:12:00|4475.9|4437.9|4475.24|4437.24|4475.9|4437.9|4475.19|4437.19|10
1605708730000|2020-11-18 14:12:10|4475.22|4437.22|4473.41|4435.41|4475.22|4437.22|4473.41|4435.41|10
1605708740000|2020-11-18 14:12:20|4473.38|4435.38|4472.36|4434.36|4473.38|4435.38|4472.36|4434.36|10
1605708750000|2020-11-18 14:12:30|4472.12|4434.12|4470.88|4432.88|4472.12|4434.12|4470.88|4432.88|10
1605708760000|2020-11-18 14:12:40|4470.86|4432.86|4470.21|4432.21|4470.86|4432.86|4470.21|4432.21|9
1605708770000|2020-11-18 14:12:50|4470.22|4432.22|4470.64|4432.64|4470.64|4432.64|4470.16|4432.16|10
1605708780000|2020-11-18 14:13:00|4470.58|4432.58|4470.35|4432.35|4470.58|4432.58|4470.35|4432.35|10
1605708790000|2020-11-18 14:13:10|4470.36|4432.36|4470.42|4432.42|4470.47|4432.47|4470.25|4432.25|10
1605708800000|2020-11-18 14:13:20|4470.53|4432.53|4471.63|4433.63|4471.65|4433.65|4470.53|4432.53|10
1605708810000|2020-11-18 14:13:30|4471.55|4433.55|4471.8|4433.8|4471.85|4433.85|4471.55|4433.55|10
1605708820000|2020-11-18 14:13:40|4471.88|4433.88|4473.36|4435.36|4473.36|4435.36|4471.88|4433.88|10
1605708830000|2020-11-18 14:13:50|4473.44|4435.44|4474.03|4436.03|4474.04|4436.04|4473.44|4435.44|10
1605708840000|2020-11-18 14:14:00|4473.96|4435.96|4474.19|4436.19|4474.19|4436.19|4473.96|4435.96|10
1605708850000|2020-11-18 14:14:10|4474.23|4436.23|4474.62|4436.62|4474.62|4436.62|4474.1|4436.1|10
1605708860000|2020-11-18 14:14:20|4474.66|4436.66|4475.38|4437.38|4475.52|4437.52|4474.59|4436.59|9
1605708870000|2020-11-18 14:14:30|4476.41|4438.41|4478.96|4440.96|4478.96|4440.96|4476.41|4438.41|10
1605708880000|2020-11-18 14:14:40|4479.57|4441.57|4480.91|4442.91|4480.91|4442.91|4479.57|4441.57|10
1605708890000|2020-11-18 14:14:50|4481.01|4443.01|4481|4443|4481.14|4443.14|4480.91|4442.91|10
1605708900000|2020-11-18 14:15:00|4481.19|4443.19|4480.87|4442.87|4481.28|4443.28|4480.86|4442.86|9
1605708910000|2020-11-18 14:15:10|4480.69|4442.69|4479.26|4441.26|4480.69|4442.69|4479.26|4441.26|10
1605708920000|2020-11-18 14:15:20|4479.02|4441.02|4478.7|4440.7|4479.06|4441.06|4478.7|4440.7|10
1605708930000|2020-11-18 14:15:30|4478.68|4440.68|4478.08|4440.08|4478.68|4440.68|4478.05|4440.05|10
1605708940000|2020-11-18 14:15:40|4478.06|4440.06|4476.49|4438.49|4478.06|4440.06|4476.49|4438.49|9
1605708950000|2020-11-18 14:15:50|4476.33|4438.33|4475.99|4437.99|4476.33|4438.33|4475.88|4437.88|10
1605708960000|2020-11-18 14:16:00|4475.8|4437.8|4475.08|4437.08|4475.8|4437.8|4475|4437|9
1605708970000|2020-11-18 14:16:10|4474.87|4436.87|4475.46|4437.46|4475.46|4437.46|4474.46|4436.46|10
1605708980000|2020-11-18 14:16:20|4475.52|4437.52|4475.65|4437.65|4475.74|4437.74|4475.44|4437.44|8
1605708990000|2020-11-18 14:16:30|4475.63|4437.63|4476.44|4438.44|4476.44|4438.44|4475.6|4437.6|9
1605709000000|2020-11-18 14:16:40|4476.55|4438.55|4477.68|4439.68|4477.68|4439.68|4476.55|4438.55|10
1605709010000|2020-11-18 14:16:50|4477.79|4439.79|4478.46|4440.46|4478.46|4440.46|4477.79|4439.79|10
1605709020000|2020-11-18 14:17:00|4478.37|4440.37|4477.84|4439.84|4478.37|4440.37|4477.84|4439.84|10
1605709030000|2020-11-18 14:17:10|4477.75|4439.75|4477.67|4439.67|4477.97|4439.97|4477.67|4439.67|10
1605709040000|2020-11-18 14:17:20|4477.63|4439.63|4477.75|4439.75|4477.9|4439.9|4477.63|4439.63|9
1605709050000|2020-11-18 14:17:30|4477.62|4439.62|4476.88|4438.88|4477.62|4439.62|4476.8|4438.8|10
1605709060000|2020-11-18 14:17:40|4476.27|4438.27|4475.53|4437.53|4476.27|4438.27|4475.48|4437.48|10
1605709070000|2020-11-18 14:17:50|4475.45|4437.45|4474.85|4436.85|4475.77|4437.77|4474.82|4436.82|10
1605709080000|2020-11-18 14:18:00|4474.91|4436.91|4474.87|4436.87|4474.94|4436.94|4474.68|4436.68|9
1605709090000|2020-11-18 14:18:10|4474.82|4436.82|4474.41|4436.41|4474.96|4436.96|4474.27|4436.27|10
1605709100000|2020-11-18 14:18:20|4474.4|4436.4|4472.05|4434.05|4474.4|4436.4|4472.05|4434.05|10
1605709110000|2020-11-18 14:18:30|4471.56|4433.56|4470.94|4432.94|4471.56|4433.56|4470.93|4432.93|8
1605709120000|2020-11-18 14:18:40|4470.96|4432.96|4470.19|4432.19|4470.96|4432.96|4470.09|4432.09|10
1605709130000|2020-11-18 14:18:50|4470.2|4432.2|4469.98|4431.98|4470.23|4432.23|4469.98|4431.98|9
1605709140000|2020-11-18 14:19:00|4470.1|4432.1|4469.88|4431.88|4470.18|4432.18|4469.86|4431.86|9
1605709150000|2020-11-18 14:19:10|4469.93|4431.93|4470.03|4432.03|4470.32|4432.32|4469.92|4431.92|10
1605709160000|2020-11-18 14:19:20|4469.89|4431.89|4469.65|4431.65|4469.89|4431.89|4469.58|4431.58|9
1605709170000|2020-11-18 14:19:30|4469.69|4431.69|4469.64|4431.64|4469.84|4431.84|4469.64|4431.64|8
1605709180000|2020-11-18 14:19:40|4469.6|4431.6|4469.44|4431.44|4469.73|4431.73|4469.44|4431.44|9
1605709190000|2020-11-18 14:19:50|4469.38|4431.38|4470.11|4432.11|4470.11|4432.11|4469.38|4431.38|10
1605709200000|2020-11-18 14:20:00|4470.32|4432.32|4471.14|4433.14|4471.23|4433.23|4470.32|4432.32|9
1605709210000|2020-11-18 14:20:10|4471.17|4433.17|4471.5|4433.5|4471.5|4433.5|4471.17|4433.17|10
1605709220000|2020-11-18 14:20:20|4471.45|4433.45|4471.42|4433.42|4471.76|4433.76|4471.42|4433.42|8
1605709230000|2020-11-18 14:20:30|4471.41|4433.41|4470.38|4432.38|4471.45|4433.45|4470.38|4432.38|10
1605709240000|2020-11-18 14:20:40|4470.31|4432.31|4469.47|4431.47|4470.31|4432.31|4469.41|4431.41|10
1605709250000|2020-11-18 14:20:50|4469.31|4431.31|4468.39|4430.39|4469.31|4431.31|4468.39|4430.39|9
1605709260000|2020-11-18 14:21:00|4468.27|4430.27|4467.39|4429.39|4468.3|4430.3|4467.36|4429.36|9
1605709270000|2020-11-18 14:21:10|4467.51|4429.51|4466.67|4428.67|4467.51|4429.51|4466.48|4428.48|10
1605709280000|2020-11-18 14:21:20|4466.41|4428.41|4465.64|4427.64|4466.41|4428.41|4465.56|4427.56|10
1605709290000|2020-11-18 14:21:30|4465.73|4427.73|4464.94|4426.94|4465.73|4427.73|4464.94|4426.94|10
1605709300000|2020-11-18 14:21:40|4464.83|4426.83|4464.65|4426.65|4465|4427|4464.65|4426.65|9
1605709310000|2020-11-18 14:21:50|4464.59|4426.59|4465.02|4427.02|4465.19|4427.19|4464.59|4426.59|10
1605709320000|2020-11-18 14:22:00|4465.12|4427.12|4464.97|4426.97|4465.21|4427.21|4464.93|4426.93|9
1605709330000|2020-11-18 14:22:10|4464.9|4426.9|4464.37|4426.37|4465.06|4427.06|4464.27|4426.27|10
1605709340000|2020-11-18 14:22:20|4464.49|4426.49|4464.59|4426.59|4464.78|4426.78|4464.45|4426.45|10
1605709350000|2020-11-18 14:22:30|4464.75|4426.75|4464.81|4426.81|4464.81|4426.81|4464.57|4426.57|10
1605709360000|2020-11-18 14:22:40|4464.93|4426.93|4465.4|4427.4|4465.5|4427.5|4464.93|4426.93|10
1605709370000|2020-11-18 14:22:50|4465.47|4427.47|4465.8|4427.8|4465.8|4427.8|4465.47|4427.47|9
1605709380000|2020-11-18 14:23:00|4465.95|4427.95|4465.92|4427.92|4466.03|4428.03|4465.8|4427.8|10
1605709390000|2020-11-18 14:23:10|4465.94|4427.94|4467.22|4429.22|4467.22|4429.22|4465.94|4427.94|10
1605709400000|2020-11-18 14:23:20|4467.43|4429.43|4468.65|4430.65|4468.65|4430.65|4467.43|4429.43|9
1605709410000|2020-11-18 14:23:30|4468.6|4430.6|4469.65|4431.65|4469.74|4431.74|4468.6|4430.6|10
1605709420000|2020-11-18 14:23:40|4469.69|4431.69|4469.84|4431.84|4469.86|4431.86|4469.69|4431.69|9
1605709430000|2020-11-18 14:23:50|4469.83|4431.83|4469.9|4431.9|4470.2|4432.2|4469.81|4431.81|10
1605709440000|2020-11-18 14:24:00|4470.06|4432.06|4471.12|4433.12|4471.12|4433.12|4470.05|4432.05|10
1605709450000|2020-11-18 14:24:10|4471.67|4433.67|4471.94|4433.94|4472.17|4434.17|4471.67|4433.67|7
1605709460000|2020-11-18 14:24:20|4471.95|4433.95|4472.06|4434.06|4472.1|4434.1|4471.93|4433.93|9
1605709470000|2020-11-18 14:24:30|4472.14|4434.14|4472.25|4434.25|4472.25|4434.25|4471.68|4433.68|10
1605709480000|2020-11-18 14:24:40|4472.22|4434.22|4473.43|4435.43|4473.43|4435.43|4472.22|4434.22|10
1605709490000|2020-11-18 14:24:50|4473.5|4435.5|4474.28|4436.28|4474.28|4436.28|4473.5|4435.5|10
1605709500000|2020-11-18 14:25:00|4474.24|4436.24|4474.2|4436.2|4474.4|4436.4|4474.2|4436.2|10
1605709510000|2020-11-18 14:25:10|4474.15|4436.15|4474.8|4436.8|4474.8|4436.8|4474.15|4436.15|9
1605709520000|2020-11-18 14:25:20|4474.91|4436.91|4474.62|4436.62|4475.1|4437.1|4474.56|4436.56|10
1605709530000|2020-11-18 14:25:30|4474.73|4436.73|4473.73|4435.73|4474.73|4436.73|4473.73|4435.73|9
1605709540000|2020-11-18 14:25:40|4473.76|4435.76|4472.9|4434.9|4473.76|4435.76|4472.9|4434.9|10
1605709550000|2020-11-18 14:25:50|4472.78|4434.78|4471.7|4433.7|4472.78|4434.78|4471.67|4433.67|8
1605709560000|2020-11-18 14:26:00|4471.57|4433.57|4471.23|4433.23|4471.57|4433.57|4471.2|4433.2|10
1605709570000|2020-11-18 14:26:10|4471.15|4433.15|4470.66|4432.66|4471.15|4433.15|4470.66|4432.66|8
1605709580000|2020-11-18 14:26:20|4470.55|4432.55|4470.19|4432.19|4470.78|4432.78|4470.18|4432.18|8
1605709590000|2020-11-18 14:26:30|4470.27|4432.27|4467.48|4429.48|4470.27|4432.27|4467.48|4429.48|9
1605709600000|2020-11-18 14:26:40|4467.16|4429.16|4464.93|4426.93|4467.16|4429.16|4464.93|4426.93|9
1605709610000|2020-11-18 14:26:50|4464.84|4426.84|4463.67|4425.67|4464.97|4426.97|4463.67|4425.67|10
1605709620000|2020-11-18 14:27:00|4463.58|4425.58|4463.38|4425.38|4463.93|4425.93|4463.29|4425.29|10
1605709630000|2020-11-18 14:27:10|4463.12|4425.12|4463.26|4425.26|4463.54|4425.54|4463.12|4425.12|10
1605709640000|2020-11-18 14:27:20|4463.4|4425.4|4463.04|4425.04|4463.4|4425.4|4462.83|4424.83|10
1605709650000|2020-11-18 14:27:30|4463.07|4425.07|4462.54|4424.54|4463.07|4425.07|4462.54|4424.54|9
1605709660000|2020-11-18 14:27:40|4462.1|4424.1|4462.46|4424.46|4462.62|4424.62|4461.97|4423.97|10
1605709670000|2020-11-18 14:27:50|4462.42|4424.42|4462.46|4424.46|4462.49|4424.49|4462.38|4424.38|7
1605709680000|2020-11-18 14:28:00|4462.36|4424.36|4461.71|4423.71|4462.36|4424.36|4461.7|4423.7|10
1605709690000|2020-11-18 14:28:10|4461.79|4423.79|4461.27|4423.27|4461.79|4423.79|4461.27|4423.27|8
1605709700000|2020-11-18 14:28:20|4461.22|4423.22|4459.94|4421.94|4461.22|4423.22|4459.94|4421.94|10
1605709710000|2020-11-18 14:28:30|4459.86|4421.86|4459.56|4421.56|4460.1|4422.1|4459.56|4421.56|10
1605709720000|2020-11-18 14:28:40|4459.39|4421.39|4459.19|4421.19|4459.49|4421.49|4459.13|4421.13|10
1605709730000|2020-11-18 14:28:50|4459.07|4421.07|4458.77|4420.77|4459.07|4421.07|4458.69|4420.69|10
1605709740000|2020-11-18 14:29:00|4458.89|4420.89|4458.51|4420.51|4458.95|4420.95|4458.51|4420.51|10
1605709750000|2020-11-18 14:29:10|4458.45|4420.45|4458.84|4420.84|4458.84|4420.84|4457.95|4419.95|10
1605709760000|2020-11-18 14:29:20|4458.76|4420.76|4458.46|4420.46|4459|4421|4458.46|4420.46|9
1605709770000|2020-11-18 14:29:30|4458.34|4420.34|4457.03|4419.03|4458.34|4420.34|4456.71|4418.71|10
1605709780000|2020-11-18 14:29:40|4457|4419|4456.37|4418.37|4457|4419|4455.95|4417.95|10
1605709790000|2020-11-18 14:29:50|4456.48|4418.48|4457.22|4419.22|4457.25|4419.25|4456.43|4418.43|10
1605709800000|2020-11-18 14:30:00|4457.16|4419.16|4458.69|4420.69|4458.69|4420.69|4457.16|4419.16|10
1605709810000|2020-11-18 14:30:10|4458.64|4420.64|4459.37|4421.37|4459.47|4421.47|4458.64|4420.64|10
1605709820000|2020-11-18 14:30:20|4459.27|4421.27|4459.09|4421.09|4459.27|4421.27|4458.96|4420.96|9
1605709830000|2020-11-18 14:30:30|4459.14|4421.14|4459.53|4421.53|4459.65|4421.65|4459.07|4421.07|10
1605709840000|2020-11-18 14:30:40|4459.55|4421.55|4459.8|4421.8|4459.99|4421.99|4459.55|4421.55|10
1605709850000|2020-11-18 14:30:50|4459.85|4421.85|4459.95|4421.95|4459.95|4421.95|4459.63|4421.63|10
1605709860000|2020-11-18 14:31:00|4459.93|4421.93|4460.25|4422.25|4460.29|4422.29|4459.91|4421.91|9
1605709870000|2020-11-18 14:31:10|4460.22|4422.22|4458.94|4420.94|4460.22|4422.22|4458.82|4420.82|9
1605709880000|2020-11-18 14:31:20|4458.88|4420.88|4457.55|4419.55|4458.88|4420.88|4457.55|4419.55|10
1605709890000|2020-11-18 14:31:30|4457.59|4419.59|4456.91|4418.91|4457.59|4419.59|4456.91|4418.91|10
1605709900000|2020-11-18 14:31:40|4456.73|4418.73|4455.06|4417.06|4456.73|4418.73|4455.06|4417.06|10
1605709910000|2020-11-18 14:31:50|4455.16|4417.16|4453.89|4415.89|4455.16|4417.16|4453.89|4415.89|10
1605709920000|2020-11-18 14:32:00|4453.92|4415.92|4453.37|4415.37|4453.97|4415.97|4453.18|4415.18|8
1605709930000|2020-11-18 14:32:10|4453.24|4415.24|4452.35|4414.35|4453.24|4415.24|4452.35|4414.35|10
1605709940000|2020-11-18 14:32:20|4452.05|4414.05|4451.99|4413.99|4452.23|4414.23|4451.99|4413.99|10
1605709950000|2020-11-18 14:32:30|4451.85|4413.85|4448.84|4410.84|4451.85|4413.85|4448.84|4410.84|10
1605709960000|2020-11-18 14:32:40|4448.63|4410.63|4447.88|4409.88|4448.63|4410.63|4447.66|4409.66|10
1605709970000|2020-11-18 14:32:50|4447.75|4409.75|4447.78|4409.78|4448.02|4410.02|4447.72|4409.72|9
1605709980000|2020-11-18 14:33:00|4447.48|4409.48|4446.88|4408.88|4447.61|4409.61|4446.88|4408.88|9
1605709990000|2020-11-18 14:33:10|4446.95|4408.95|4446.66|4408.66|4446.95|4408.95|4446.66|4408.66|10
1605710000000|2020-11-18 14:33:20|4446.79|4408.79|4446.47|4408.47|4446.79|4408.79|4446.47|4408.47|10
1605710010000|2020-11-18 14:33:30|4446.41|4408.41|4446.17|4408.17|4446.41|4408.41|4446.1|4408.1|10
1605710020000|2020-11-18 14:33:40|4446.11|4408.11|4444.19|4406.19|4446.11|4408.11|4444.19|4406.19|9
1605710030000|2020-11-18 14:33:50|4444.17|4406.17|4444.13|4406.13|4444.27|4406.27|4444.13|4406.13|7
1605710040000|2020-11-18 14:34:00|4443.31|4405.31|4442.35|4404.35|4443.31|4405.31|4441.49|4403.49|10
1605710050000|2020-11-18 14:34:10|4442.37|4404.37|4442.33|4404.33|4443.1|4405.1|4442.11|4404.11|10
1605710060000|2020-11-18 14:34:20|4441.52|4403.52|4439.87|4401.87|4441.52|4403.52|4439.85|4401.85|10
1605710070000|2020-11-18 14:34:30|4439.67|4401.67|4438.12|4400.12|4439.67|4401.67|4438.09|4400.09|10
1605710080000|2020-11-18 14:34:40|4438.81|4400.81|4442.48|4404.48|4442.49|4404.49|4438.81|4400.81|10
1605710090000|2020-11-18 14:34:50|4442.47|4404.47|4444.62|4406.62|4444.62|4406.62|4442.47|4404.47|9
1605710100000|2020-11-18 14:35:00|4444.67|4406.67|4445.55|4407.55|4445.55|4407.55|4444.67|4406.67|10
1605710110000|2020-11-18 14:35:10|4445.65|4407.65|4446.58|4408.58|4446.58|4408.58|4445.65|4407.65|10
1605710120000|2020-11-18 14:35:20|4446.49|4408.49|4445.73|4407.73|4446.55|4408.55|4445.71|4407.71|10
1605710130000|2020-11-18 14:35:30|4445.57|4407.57|4445.88|4407.88|4445.88|4407.88|4445.49|4407.49|10
1605710140000|2020-11-18 14:35:40|4445.63|4407.63|4444.22|4406.22|4445.63|4407.63|4444.17|4406.17|9
1605710150000|2020-11-18 14:35:50|4444.27|4406.27|4442.28|4404.28|4444.27|4406.27|4442.28|4404.28|10
1605710160000|2020-11-18 14:36:00|4442.34|4404.34|4440.49|4402.49|4442.34|4404.34|4440.48|4402.48|10
1605710170000|2020-11-18 14:36:10|4440.54|4402.54|4438.88|4400.88|4440.54|4402.54|4438.88|4400.88|10
1605710180000|2020-11-18 14:36:20|4438.73|4400.73|4437.87|4399.87|4438.85|4400.85|4437.87|4399.87|10
1605710190000|2020-11-18 14:36:30|4437.69|4399.69|4437.6|4399.6|4437.78|4399.78|4437.11|4399.11|10
1605710200000|2020-11-18 14:36:40|4437.8|4399.8|4437.77|4399.77|4437.84|4399.84|4436.92|4398.92|10
1605710210000|2020-11-18 14:36:50|4437.83|4399.83|4439.34|4401.34|4439.53|4401.53|4437.83|4399.83|10
1605710220000|2020-11-18 14:37:00|4439.71|4401.71|4440.88|4402.88|4440.88|4402.88|4439.62|4401.62|9
1605710230000|2020-11-18 14:37:10|4440.82|4402.82|4442.47|4404.47|4442.49|4404.49|4440.82|4402.82|9
1605710240000|2020-11-18 14:37:20|4442.58|4404.58|4443.94|4405.94|4443.94|4405.94|4442.45|4404.45|10
1605710250000|2020-11-18 14:37:30|4444.11|4406.11|4444.3|4406.3|4444.44|4406.44|4444.11|4406.11|10
1605710260000|2020-11-18 14:37:40|4444.33|4406.33|4444.28|4406.28|4444.62|4406.62|4444.28|4406.28|9
1605710270000|2020-11-18 14:37:50|4444.17|4406.17|4443.81|4405.81|4444.17|4406.17|4443.81|4405.81|10
1605710280000|2020-11-18 14:38:00|4443.8|4405.8|4443.25|4405.25|4443.8|4405.8|4443.1|4405.1|10
1605710290000|2020-11-18 14:38:10|4443.21|4405.21|4443.16|4405.16|4443.4|4405.4|4443.09|4405.09|10
1605710300000|2020-11-18 14:38:20|4443.47|4405.47|4444.52|4406.52|4444.52|4406.52|4443.47|4405.47|10
1605710310000|2020-11-18 14:38:30|4444.4|4406.4|4444.27|4406.27|4444.49|4406.49|4444.27|4406.27|10
1605710320000|2020-11-18 14:38:40|4444.26|4406.26|4444.04|4406.04|4444.29|4406.29|4444.01|4406.01|10
1605710330000|2020-11-18 14:38:50|4443.88|4405.88|4443.85|4405.85|4443.93|4405.93|4443.63|4405.63|10
1605710340000|2020-11-18 14:39:00|4444.13|4406.13|4444.34|4406.34|4444.42|4406.42|4444.13|4406.13|9
1605710350000|2020-11-18 14:39:10|4444.53|4406.53|4444.53|4406.53|4444.53|4406.53|4444.33|4406.33|10
1605710360000|2020-11-18 14:39:20|4444.35|4406.35|4444.75|4406.75|4444.75|4406.75|4444.21|4406.21|10
1605710370000|2020-11-18 14:39:30|4444.88|4406.88|4445.23|4407.23|4445.23|4407.23|4444.77|4406.77|10
1605710380000|2020-11-18 14:39:40|4445.08|4407.08|4445.56|4407.56|4445.56|4407.56|4444.81|4406.81|9
1605710390000|2020-11-18 14:39:50|4445.32|4407.32|4446.76|4408.76|4446.76|4408.76|4445.32|4407.32|10
1605710400000|2020-11-18 14:40:00|4446.91|4408.91|4448.68|4410.68|4448.75|4410.75|4446.91|4408.91|10
1605710410000|2020-11-18 14:40:10|4448.8|4410.8|4450.25|4412.25|4450.25|4412.25|4448.8|4410.8|9
1605710420000|2020-11-18 14:40:20|4450.31|4412.31|4448.98|4410.98|4450.31|4412.31|4448.98|4410.98|10
1605710430000|2020-11-18 14:40:30|4449.06|4411.06|4448.53|4410.53|4449.06|4411.06|4448.53|4410.53|10
1605710440000|2020-11-18 14:40:40|4447.63|4409.63|4446.91|4408.91|4447.63|4409.63|4446.86|4408.86|10
1605710450000|2020-11-18 14:40:50|4446.49|4408.49|4444.7|4406.7|4446.49|4408.49|4444.7|4406.7|10
1605710460000|2020-11-18 14:41:00|4444.79|4406.79|4443.7|4405.7|4444.79|4406.79|4443.63|4405.63|10
1605710470000|2020-11-18 14:41:10|4443.56|4405.56|4443.73|4405.73|4444.19|4406.19|4443.56|4405.56|10
1605710480000|2020-11-18 14:41:20|4443.7|4405.7|4442.85|4404.85|4443.7|4405.7|4442.85|4404.85|10
1605710490000|2020-11-18 14:41:30|4442.7|4404.7|4442.52|4404.52|4442.84|4404.84|4442.44|4404.44|9
1605710500000|2020-11-18 14:41:40|4442.51|4404.51|4442.14|4404.14|4442.51|4404.51|4442.09|4404.09|10
1605710510000|2020-11-18 14:41:50|4442.09|4404.09|4441.8|4403.8|4442.3|4404.3|4441.8|4403.8|10
1605710520000|2020-11-18 14:42:00|4441.97|4403.97|4442.97|4404.97|4442.97|4404.97|4441.97|4403.97|10
1605710530000|2020-11-18 14:42:10|4443.1|4405.1|4443.55|4405.55|4443.56|4405.56|4443.1|4405.1|10
1605710540000|2020-11-18 14:42:20|4443.41|4405.41|4445.28|4407.28|4445.28|4407.28|4443.32|4405.32|10
1605710550000|2020-11-18 14:42:30|4445.37|4407.37|4446.02|4408.02|4446.02|4408.02|4445.16|4407.16|10
1605710560000|2020-11-18 14:42:40|4446.01|4408.01|4446.6|4408.6|4446.6|4408.6|4446|4408|9
1605710570000|2020-11-18 14:42:50|4446.68|4408.68|4447.18|4409.18|4447.21|4409.21|4446.31|4408.31|10
1605710580000|2020-11-18 14:43:00|4447.32|4409.32|4447.09|4409.09|4447.69|4409.69|4447.09|4409.09|10
1605710590000|2020-11-18 14:43:10|4447.1|4409.1|4447.68|4409.68|4447.68|4409.68|4447.1|4409.1|9
1605710600000|2020-11-18 14:43:20|4447.74|4409.74|4447.47|4409.47|4447.77|4409.77|4447.45|4409.45|9
1605710610000|2020-11-18 14:43:30|4447.25|4409.25|4447.78|4409.78|4447.78|4409.78|4447.25|4409.25|9
1605710620000|2020-11-18 14:43:40|4447.96|4409.96|4448.23|4410.23|4448.23|4410.23|4447.85|4409.85|9
1605710630000|2020-11-18 14:43:50|4448.2|4410.2|4449.03|4411.03|4449.03|4411.03|4448.2|4410.2|10
1605710640000|2020-11-18 14:44:00|4449.53|4411.53|4450.48|4412.48|4450.48|4412.48|4449.53|4411.53|10
1605710650000|2020-11-18 14:44:10|4450.78|4412.78|4452.2|4414.2|4452.2|4414.2|4450.78|4412.78|10
1605710660000|2020-11-18 14:44:20|4452.36|4414.36|4452.96|4414.96|4453.02|4415.02|4452.36|4414.36|10
1605710670000|2020-11-18 14:44:30|4452.97|4414.97|4453.81|4415.81|4453.81|4415.81|4452.9|4414.9|9
1605710680000|2020-11-18 14:44:40|4453.83|4415.83|4454.33|4416.33|4454.33|4416.33|4453.83|4415.83|10
1605710690000|2020-11-18 14:44:50|4454.39|4416.39|4455.25|4417.25|4455.25|4417.25|4454.39|4416.39|10
1605710700000|2020-11-18 14:45:00|4455.35|4417.35|4455.77|4417.77|4455.77|4417.77|4455.3|4417.3|8
1605710710000|2020-11-18 14:45:10|4455.8|4417.8|4456.39|4418.39|4456.39|4418.39|4455.8|4417.8|9
1605710720000|2020-11-18 14:45:20|4456.37|4418.37|4456.22|4418.22|4456.37|4418.37|4456.11|4418.11|9
1605710730000|2020-11-18 14:45:30|4456.19|4418.19|4457.11|4419.11|4457.11|4419.11|4456.19|4418.19|10
1605710740000|2020-11-18 14:45:40|4457.04|4419.04|4457.06|4419.06|4457.34|4419.34|4457.04|4419.04|10
1605710750000|2020-11-18 14:45:50|4457.05|4419.05|4457.27|4419.27|4457.4|4419.4|4457.05|4419.05|10
1605710760000|2020-11-18 14:46:00|4457.26|4419.26|4457.19|4419.19|4457.26|4419.26|4457.05|4419.05|10
1605710770000|2020-11-18 14:46:10|4457.31|4419.31|4457.78|4419.78|4457.79|4419.79|4457.31|4419.31|9
1605710780000|2020-11-18 14:46:20|4457.8|4419.8|4457.72|4419.72|4457.84|4419.84|4457.72|4419.72|8
1605710790000|2020-11-18 14:46:30|4457.77|4419.77|4458.07|4420.07|4458.34|4420.34|4457.77|4419.77|10
1605710800000|2020-11-18 14:46:40|4458.1|4420.1|4458.25|4420.25|4458.25|4420.25|4457.92|4419.92|10
1605710810000|2020-11-18 14:46:50|4458.16|4420.16|4459.3|4421.3|4459.3|4421.3|4458.16|4420.16|10
1605710820000|2020-11-18 14:47:00|4459.26|4421.26|4460.86|4422.86|4460.86|4422.86|4459.26|4421.26|10
1605710830000|2020-11-18 14:47:10|4460.89|4422.89|4461.41|4423.41|4461.45|4423.45|4460.89|4422.89|10
1605710840000|2020-11-18 14:47:20|4461.51|4423.51|4462.14|4424.14|4462.19|4424.19|4461.49|4423.49|10
1605710850000|2020-11-18 14:47:30|4462.22|4424.22|4462.59|4424.59|4462.73|4424.73|4462.22|4424.22|9
1605710860000|2020-11-18 14:47:40|4462.65|4424.65|4463.42|4425.42|4463.42|4425.42|4462.65|4424.65|9
1605710870000|2020-11-18 14:47:50|4463.5|4425.5|4463.02|4425.02|4463.77|4425.77|4463.02|4425.02|10
1605710880000|2020-11-18 14:48:00|4462.82|4424.82|4462.58|4424.58|4462.9|4424.9|4462.23|4424.23|10
1605710890000|2020-11-18 14:48:10|4462.65|4424.65|4463.24|4425.24|4463.24|4425.24|4462.57|4424.57|10
1605710900000|2020-11-18 14:48:20|4463.37|4425.37|4463.93|4425.93|4463.96|4425.96|4463.37|4425.37|10
1605710910000|2020-11-18 14:48:30|4463.9|4425.9|4463.5|4425.5|4463.97|4425.97|4463.5|4425.5|9
1605710920000|2020-11-18 14:48:40|4463.41|4425.41|4461.49|4423.49|4463.41|4425.41|4461.49|4423.49|10
1605710930000|2020-11-18 14:48:50|4461.32|4423.32|4460.07|4422.07|4461.34|4423.34|4460.07|4422.07|10
1605710940000|2020-11-18 14:49:00|4460.18|4422.18|4460.8|4422.8|4460.8|4422.8|4459.96|4421.96|10
1605710950000|2020-11-18 14:49:10|4460.83|4422.83|4461.02|4423.02|4461.12|4423.12|4460.83|4422.83|9
1605710960000|2020-11-18 14:49:20|4460.91|4422.91|4460.34|4422.34|4460.96|4422.96|4460.32|4422.32|10
1605710970000|2020-11-18 14:49:30|4460.25|4422.25|4458.02|4420.02|4460.25|4422.25|4458.01|4420.01|10
1605710980000|2020-11-18 14:49:40|4457.82|4419.82|4457.7|4419.7|4458|4420|4457.7|4419.7|10
1605710990000|2020-11-18 14:49:50|4457.72|4419.72|4457.65|4419.65|4457.83|4419.83|4457.42|4419.42|9
1605711000000|2020-11-18 14:50:00|4457.83|4419.83|4457.99|4419.99|4458.35|4420.35|4457.81|4419.81|9
1605711010000|2020-11-18 14:50:10|4458.17|4420.17|4457.97|4419.97|4458.17|4420.17|4457.97|4419.97|8
1605711020000|2020-11-18 14:50:20|4457.8|4419.8|4457.28|4419.28|4457.8|4419.8|4457.22|4419.22|9
1605711030000|2020-11-18 14:50:30|4457.14|4419.14|4457.37|4419.37|4457.63|4419.63|4457.08|4419.08|8
1605711040000|2020-11-18 14:50:40|4457.43|4419.43|4457.78|4419.78|4457.78|4419.78|4457.31|4419.31|8
1605711050000|2020-11-18 14:50:50|4457.6|4419.6|4457.51|4419.51|4457.74|4419.74|4457.41|4419.41|10
1605711060000|2020-11-18 14:51:00|4457.32|4419.32|4457.56|4419.56|4457.66|4419.66|4457.32|4419.32|9
1605711070000|2020-11-18 14:51:10|4457.65|4419.65|4459.3|4421.3|4459.3|4421.3|4457.65|4419.65|10
1605711080000|2020-11-18 14:51:20|4459.66|4421.66|4462.22|4424.22|4462.22|4424.22|4459.66|4421.66|10
1605711090000|2020-11-18 14:51:30|4462.35|4424.35|4463.37|4425.37|4463.37|4425.37|4462.35|4424.35|10
1605711100000|2020-11-18 14:51:40|4463.47|4425.47|4464.05|4426.05|4464.15|4426.15|4463.47|4425.47|9
1605711110000|2020-11-18 14:51:50|4463.89|4425.89|4464.56|4426.56|4464.57|4426.57|4463.89|4425.89|10
1605711120000|2020-11-18 14:52:00|4464.55|4426.55|4464.46|4426.46|4464.55|4426.55|4464.43|4426.43|9
1605711130000|2020-11-18 14:52:10|4464.17|4426.17|4463.65|4425.65|4464.22|4426.22|4463.65|4425.65|10
1605711140000|2020-11-18 14:52:20|4463.58|4425.58|4462.44|4424.44|4463.59|4425.59|4462.44|4424.44|10
1605711150000|2020-11-18 14:52:30|4462.14|4424.14|4460.82|4422.82|4462.14|4424.14|4460.82|4422.82|10
1605711160000|2020-11-18 14:52:40|4460.72|4422.72|4460.87|4422.87|4460.87|4422.87|4460.51|4422.51|10
1605711170000|2020-11-18 14:52:50|4460.98|4422.98|4460.97|4422.97|4461.1|4423.1|4460.92|4422.92|10
1605711180000|2020-11-18 14:53:00|4461.02|4423.02|4460.8|4422.8|4461.22|4423.22|4460.68|4422.68|10
1605711190000|2020-11-18 14:53:10|4460.79|4422.79|4461.56|4423.56|4461.56|4423.56|4460.71|4422.71|9
1605711200000|2020-11-18 14:53:20|4461.8|4423.8|4459.02|4421.02|4461.8|4423.8|4459.02|4421.02|10
1605711210000|2020-11-18 14:53:30|4458.83|4420.83|4456.95|4418.95|4458.83|4420.83|4456.95|4418.95|10
1605711220000|2020-11-18 14:53:40|4457|4419|4456.17|4418.17|4457.01|4419.01|4456.17|4418.17|9
1605711230000|2020-11-18 14:53:50|4456.07|4418.07|4455.09|4417.09|4456.3|4418.3|4455.09|4417.09|9
1605711240000|2020-11-18 14:54:00|4454.55|4416.55|4452.65|4414.65|4454.55|4416.55|4452.65|4414.65|10
1605711250000|2020-11-18 14:54:10|4452.6|4414.6|4452.59|4414.59|4452.77|4414.77|4452.32|4414.32|10
1605711260000|2020-11-18 14:54:20|4452.56|4414.56|4452.77|4414.77|4452.98|4414.98|4452.51|4414.51|10
1605711270000|2020-11-18 14:54:30|4452.57|4414.57|4451.92|4413.92|4452.57|4414.57|4451.92|4413.92|10
1605711280000|2020-11-18 14:54:40|4451.79|4413.79|4451.65|4413.65|4451.97|4413.97|4451.52|4413.52|9
1605711290000|2020-11-18 14:54:50|4451.7|4413.7|4452.53|4414.53|4452.55|4414.55|4451.7|4413.7|8
1605711300000|2020-11-18 14:55:00|4452.76|4414.76|4453.24|4415.24|4453.24|4415.24|4452.76|4414.76|9
1605711310000|2020-11-18 14:55:10|4453.16|4415.16|4453.15|4415.15|4453.21|4415.21|4452.93|4414.93|10
1605711320000|2020-11-18 14:55:20|4453.27|4415.27|4453.64|4415.64|4453.67|4415.67|4453.26|4415.26|10
1605711330000|2020-11-18 14:55:30|4453.76|4415.76|4453.49|4415.49|4453.76|4415.76|4453.41|4415.41|8
1605711340000|2020-11-18 14:55:40|4453.5|4415.5|4453.12|4415.12|4453.5|4415.5|4453.12|4415.12|10
1605711350000|2020-11-18 14:55:50|4452.95|4414.95|4451.41|4413.41|4452.95|4414.95|4451.41|4413.41|10
1605711360000|2020-11-18 14:56:00|4451.33|4413.33|4449.56|4411.56|4451.33|4413.33|4449.56|4411.56|9
1605711370000|2020-11-18 14:56:10|4449.62|4411.62|4447.77|4409.77|4449.62|4411.62|4447.77|4409.77|10
1605711380000|2020-11-18 14:56:20|4447.83|4409.83|4447.04|4409.04|4447.83|4409.83|4447.04|4409.04|10
1605711390000|2020-11-18 14:56:30|4447.15|4409.15|4446.12|4408.12|4447.15|4409.15|4446.12|4408.12|10
1605711400000|2020-11-18 14:56:40|4445.83|4407.83|4445.28|4407.28|4445.83|4407.83|4445.28|4407.28|9
1605711410000|2020-11-18 14:56:50|4445.18|4407.18|4444.67|4406.67|4445.27|4407.27|4444.67|4406.67|10
1605711420000|2020-11-18 14:57:00|4444.21|4406.21|4443.47|4405.47|4444.21|4406.21|4443.34|4405.34|10
1605711430000|2020-11-18 14:57:10|4443.54|4405.54|4442.9|4404.9|4443.6|4405.6|4442.89|4404.89|10
1605711440000|2020-11-18 14:57:20|4442.53|4404.53|4440.13|4402.13|4442.53|4404.53|4439.93|4401.93|10
1605711450000|2020-11-18 14:57:30|4440.15|4402.15|4440.13|4402.13|4440.38|4402.38|4439.96|4401.96|10
1605711460000|2020-11-18 14:57:40|4440.25|4402.25|4439.17|4401.17|4440.25|4402.25|4439.17|4401.17|10
1605711470000|2020-11-18 14:57:50|4439.27|4401.27|4437.31|4399.31|4439.27|4401.27|4437.31|4399.31|10
1605711480000|2020-11-18 14:58:00|4437.22|4399.22|4438.87|4400.87|4438.87|4400.87|4437.22|4399.22|10
1605711490000|2020-11-18 14:58:10|4439.41|4401.41|4440.84|4402.84|4440.84|4402.84|4439.26|4401.26|10
1605711500000|2020-11-18 14:58:20|4440.99|4402.99|4442|4404|4442|4404|4440.94|4402.94|10
1605711510000|2020-11-18 14:58:30|4442.05|4404.05|4440.84|4402.84|4442.12|4404.12|4440.84|4402.84|10
1605711520000|2020-11-18 14:58:40|4440.42|4402.42|4437.87|4399.87|4440.42|4402.42|4437.87|4399.87|9
1605711530000|2020-11-18 14:58:50|4437.64|4399.64|4435.58|4397.58|4437.64|4399.64|4435.58|4397.58|10
1605711540000|2020-11-18 14:59:00|4435.5|4397.5|4433.88|4395.88|4435.5|4397.5|4433.88|4395.88|10
1605711550000|2020-11-18 14:59:10|4433.6|4395.6|4432.6|4394.6|4433.6|4395.6|4432.6|4394.6|10
1605711560000|2020-11-18 14:59:20|4432.64|4394.64|4429.5|4391.5|4432.64|4394.64|4429.5|4391.5|10
1605711570000|2020-11-18 14:59:30|4429.58|4391.58|4428.82|4390.82|4429.58|4391.58|4428.59|4390.59|9
1605711580000|2020-11-18 14:59:40|4428.76|4390.76|4427.78|4389.78|4428.87|4390.87|4427.78|4389.78|10
1605711590000|2020-11-18 14:59:50|4427.46|4389.46|4425.89|4387.89|4427.58|4389.58|4425.89|4387.89|9
1605711600000|2020-11-18 15:00:00|4426.26|4388.26|4425.79|4387.79|4426.38|4388.38|4425.79|4387.79|10
1605711610000|2020-11-18 15:00:10|4425.75|4387.75|4425.52|4387.52|4425.75|4387.75|4425.33|4387.33|10
1605711620000|2020-11-18 15:00:20|4425.08|4387.08|4424.83|4386.83|4425.24|4387.24|4424.82|4386.82|10
1605711630000|2020-11-18 15:00:30|4424.86|4386.86|4424.24|4386.24|4425.02|4387.02|4424.24|4386.24|10
1605711640000|2020-11-18 15:00:40|4423.91|4385.91|4424.86|4386.86|4424.86|4386.86|4423.49|4385.49|10
1605711650000|2020-11-18 15:00:50|4425.05|4387.05|4424.33|4386.33|4425.3|4387.3|4423.69|4385.69|10
1605711660000|2020-11-18 15:01:00|4424.61|4386.61|4425.76|4387.76|4425.86|4387.86|4424.61|4386.61|10
1605711670000|2020-11-18 15:01:10|4425.84|4387.84|4425.56|4387.56|4426.19|4388.19|4425.37|4387.37|10
1605711680000|2020-11-18 15:01:20|4425.26|4387.26|4424.57|4386.57|4426.04|4388.04|4424.57|4386.57|10
1605711690000|2020-11-18 15:01:30|4424.21|4386.21|4418.96|4380.96|4424.21|4386.21|4418.91|4380.91|10
1605711700000|2020-11-18 15:01:40|4418.92|4380.92|4419.24|4381.24|4419.78|4381.78|4418.92|4380.92|10
1605711710000|2020-11-18 15:01:50|4419.19|4381.19|4417.13|4379.13|4419.53|4381.53|4417.13|4379.13|10
1605711720000|2020-11-18 15:02:00|4417.08|4379.08|4415.14|4377.14|4417.08|4379.08|4415.14|4377.14|10
1605711730000|2020-11-18 15:02:10|4415.08|4377.08|4413.87|4375.87|4415.14|4377.14|4413.87|4375.87|10
1605711740000|2020-11-18 15:02:20|4413.91|4375.91|4411.56|4373.56|4413.91|4375.91|4411.48|4373.48|10
1605711750000|2020-11-18 15:02:30|4411.38|4373.38|4411.83|4373.83|4412.04|4374.04|4411.38|4373.38|10
1605711760000|2020-11-18 15:02:40|4412.08|4374.08|4413.96|4375.96|4413.96|4375.96|4412.08|4374.08|10
1605711770000|2020-11-18 15:02:50|4414.09|4376.09|4415.84|4377.84|4415.84|4377.84|4414.09|4376.09|8
1605711780000|2020-11-18 15:03:00|4416.19|4378.19|4417.87|4379.87|4417.87|4379.87|4416.19|4378.19|10
1605711790000|2020-11-18 15:03:10|4417.85|4379.85|4417.9|4379.9|4418.24|4380.24|4417.72|4379.72|10
1605711800000|2020-11-18 15:03:20|4417.81|4379.81|4417.87|4379.87|4417.92|4379.92|4417.62|4379.62|10
1605711810000|2020-11-18 15:03:30|4417.73|4379.73|4416.79|4378.79|4417.99|4379.99|4416.79|4378.79|10
1605711820000|2020-11-18 15:03:40|4416.53|4378.53|4415.61|4377.61|4416.59|4378.59|4415.52|4377.52|10
1605711830000|2020-11-18 15:03:50|4416.3|4378.3|4416.34|4378.34|4416.46|4378.46|4416.14|4378.14|10
1605711840000|2020-11-18 15:04:00|4416.24|4378.24|4415.62|4377.62|4416.33|4378.33|4415.62|4377.62|10
1605711850000|2020-11-18 15:04:10|4415.66|4377.66|4414.86|4376.86|4415.7|4377.7|4414.86|4376.86|10
1605711860000|2020-11-18 15:04:20|4414.47|4376.47|4412.88|4374.88|4414.51|4376.51|4412.81|4374.81|10
1605711870000|2020-11-18 15:04:30|4412.92|4374.92|4411.91|4373.91|4412.94|4374.94|4411.88|4373.88|10
1605711880000|2020-11-18 15:04:40|4412.09|4374.09|4410.39|4372.39|4412.09|4374.09|4410.27|4372.27|10
1605711890000|2020-11-18 15:04:50|4410.35|4372.35|4407.73|4369.73|4410.35|4372.35|4407.65|4369.65|10
1605711900000|2020-11-18 15:05:00|4407.63|4369.63|4407.56|4369.56|4407.86|4369.86|4406.78|4368.78|10
1605711910000|2020-11-18 15:05:10|4407.64|4369.64|4408.49|4370.49|4408.62|4370.62|4407.64|4369.64|9
1605711920000|2020-11-18 15:05:20|4408.5|4370.5|4406.86|4368.86|4408.53|4370.53|4406.86|4368.86|9
1605711930000|2020-11-18 15:05:30|4406.37|4368.37|4405.4|4367.4|4406.37|4368.37|4405.38|4367.38|10
1605711940000|2020-11-18 15:05:40|4405.81|4367.81|4404.36|4366.36|4406.98|4368.98|4404.36|4366.36|10
1605711950000|2020-11-18 15:05:50|4404.09|4366.09|4402.35|4364.35|4404.09|4366.09|4402.32|4364.32|10
1605711960000|2020-11-18 15:06:00|4402.03|4364.03|4400.73|4362.73|4402.43|4364.43|4400.73|4362.73|9
1605711970000|2020-11-18 15:06:10|4400.5|4362.5|4399.86|4361.86|4400.51|4362.51|4399.74|4361.74|9
1605711980000|2020-11-18 15:06:20|4399.84|4361.84|4398.48|4360.48|4399.84|4361.84|4398.36|4360.36|10
1605711990000|2020-11-18 15:06:30|4398.69|4360.69|4398.21|4360.21|4398.77|4360.77|4398.21|4360.21|10
1605712000000|2020-11-18 15:06:40|4398.12|4360.12|4398.61|4360.61|4398.61|4360.61|4398.12|4360.12|8
1605712010000|2020-11-18 15:06:50|4398.74|4360.74|4398.88|4360.88|4398.99|4360.99|4398.29|4360.29|9
1605712020000|2020-11-18 15:07:00|4398.8|4360.8|4399.63|4361.63|4399.63|4361.63|4398.63|4360.63|10
1605712030000|2020-11-18 15:07:10|4399.67|4361.67|4402.5|4364.5|4402.5|4364.5|4399.67|4361.67|10
1605712040000|2020-11-18 15:07:20|4402.97|4364.97|4405.73|4367.73|4405.73|4367.73|4402.97|4364.97|10
1605712050000|2020-11-18 15:07:30|4405.78|4367.78|4406.46|4368.46|4406.64|4368.64|4405.78|4367.78|10
1605712060000|2020-11-18 15:07:40|4406.41|4368.41|4406.61|4368.61|4406.61|4368.61|4406.41|4368.41|9
1605712070000|2020-11-18 15:07:50|4406.79|4368.79|4406.91|4368.91|4407.16|4369.16|4406.74|4368.74|10
1605712080000|2020-11-18 15:08:00|4406.67|4368.67|4405.86|4367.86|4406.67|4368.67|4405.86|4367.86|10
1605712090000|2020-11-18 15:08:10|4405.66|4367.66|4404.94|4366.94|4405.66|4367.66|4404.94|4366.94|10
1605712100000|2020-11-18 15:08:20|4404.14|4366.14|4402.87|4364.87|4404.59|4366.59|4402.87|4364.87|10
1605712110000|2020-11-18 15:08:30|4402.7|4364.7|4400.39|4362.39|4402.7|4364.7|4400.39|4362.39|10
1605712120000|2020-11-18 15:08:40|4400.36|4362.36|4398.02|4360.02|4400.36|4362.36|4398.02|4360.02|10
1605712130000|2020-11-18 15:08:50|4397.66|4359.66|4395.07|4357.07|4397.66|4359.66|4395.06|4357.06|9
1605712140000|2020-11-18 15:09:00|4395.11|4357.11|4395.39|4357.39|4395.45|4357.45|4394.59|4356.59|9
1605712150000|2020-11-18 15:09:10|4395.16|4357.16|4397.91|4359.91|4397.91|4359.91|4395.16|4357.16|10
1605712160000|2020-11-18 15:09:20|4398.11|4360.11|4399.94|4361.94|4399.99|4361.99|4398.11|4360.11|10
1605712170000|2020-11-18 15:09:30|4399.91|4361.91|4400.52|4362.52|4400.58|4362.58|4399.91|4361.91|10
1605712180000|2020-11-18 15:09:40|4400.41|4362.41|4400.12|4362.12|4400.79|4362.79|4400.12|4362.12|10
1605712190000|2020-11-18 15:09:50|4400.13|4362.13|4400.83|4362.83|4400.83|4362.83|4400.13|4362.13|10
1605712200000|2020-11-18 15:10:00|4400.72|4362.72|4401.37|4363.37|4401.65|4363.65|4400.72|4362.72|10
1605712210000|2020-11-18 15:10:10|4401.47|4363.47|4402.6|4364.6|4402.6|4364.6|4401.47|4363.47|10
1605712220000|2020-11-18 15:10:20|4402.72|4364.72|4404.18|4366.18|4404.22|4366.22|4402.72|4364.72|7
1605712230000|2020-11-18 15:10:30|4403.86|4365.86|4402.83|4364.83|4403.88|4365.88|4402.46|4364.46|10
1605712240000|2020-11-18 15:10:40|4402.92|4364.92|4402.94|4364.94|4403.24|4365.24|4402.74|4364.74|10
1605712250000|2020-11-18 15:10:50|4402.24|4364.24|4399.75|4361.75|4402.24|4364.24|4399.69|4361.69|10
1605712260000|2020-11-18 15:11:00|4399.69|4361.69|4399.46|4361.46|4399.82|4361.82|4399.46|4361.46|10
1605712270000|2020-11-18 15:11:10|4399.34|4361.34|4396.9|4358.9|4399.34|4361.34|4396.74|4358.74|10
1605712280000|2020-11-18 15:11:20|4396.33|4358.33|4397.41|4359.41|4397.82|4359.82|4396.27|4358.27|10
1605712290000|2020-11-18 15:11:30|4397.25|4359.25|4395.59|4357.59|4397.25|4359.25|4395.59|4357.59|10
1605712300000|2020-11-18 15:11:40|4395.38|4357.38|4396.52|4358.52|4396.52|4358.52|4395.24|4357.24|10
1605712310000|2020-11-18 15:11:50|4396.55|4358.55|4395.74|4357.74|4396.62|4358.62|4395.74|4357.74|9
1605712320000|2020-11-18 15:12:00|4395.54|4357.54|4392.98|4354.98|4395.54|4357.54|4392.98|4354.98|9
1605712330000|2020-11-18 15:12:10|4392.9|4354.9|4393.46|4355.46|4393.48|4355.48|4392.78|4354.78|8
1605712340000|2020-11-18 15:12:20|4393.42|4355.42|4393.67|4355.67|4394.09|4356.09|4393.42|4355.42|10
1605712350000|2020-11-18 15:12:30|4393.7|4355.7|4391.25|4353.25|4393.7|4355.7|4390.98|4352.98|9
1605712360000|2020-11-18 15:12:40|4391.56|4353.56|4391.37|4353.37|4391.56|4353.56|4391.15|4353.15|10
1605712370000|2020-11-18 15:12:50|4391.4|4353.4|4391.21|4353.21|4391.93|4353.93|4391.21|4353.21|10
1605712380000|2020-11-18 15:13:00|4390.74|4352.74|4390.47|4352.47|4391.1|4353.1|4390.25|4352.25|10
1605712390000|2020-11-18 15:13:10|4390.44|4352.44|4392.46|4354.46|4392.46|4354.46|4390.44|4352.44|10
1605712400000|2020-11-18 15:13:20|4392.6|4354.6|4392.39|4354.39|4392.88|4354.88|4392.39|4354.39|10
1605712410000|2020-11-18 15:13:30|4392.25|4354.25|4391.13|4353.13|4392.25|4354.25|4391.13|4353.13|9
1605712420000|2020-11-18 15:13:40|4390.79|4352.79|4390.04|4352.04|4390.79|4352.79|4390.01|4352.01|10
1605712430000|2020-11-18 15:13:50|4389.72|4351.72|4388.63|4350.63|4389.72|4351.72|4388.63|4350.63|10
1605712440000|2020-11-18 15:14:00|4388.75|4350.75|4386.84|4348.84|4388.77|4350.77|4386.84|4348.84|9
1605712450000|2020-11-18 15:14:10|4386.87|4348.87|4385.55|4347.55|4386.87|4348.87|4385.55|4347.55|10
1605712460000|2020-11-18 15:14:20|4385.45|4347.45|4385.07|4347.07|4385.58|4347.58|4385.07|4347.07|10
1605712470000|2020-11-18 15:14:30|4385.05|4347.05|4385.49|4347.49|4385.49|4347.49|4384.42|4346.42|10
1605712480000|2020-11-18 15:14:40|4384.76|4346.76|4385.33|4347.33|4385.33|4347.33|4384.43|4346.43|10
1605712490000|2020-11-18 15:14:50|4384.37|4346.37|4384.44|4346.44|4384.81|4346.81|4383.79|4345.79|10
1605712500000|2020-11-18 15:15:00|4383.72|4345.72|4387.88|4349.88|4388.12|4350.12|4383.72|4345.72|10
1605712510000|2020-11-18 15:15:10|4387.65|4349.65|4386|4348|4387.65|4349.65|4386|4348|10
1605712520000|2020-11-18 15:15:20|4385.83|4347.83|4385.48|4347.48|4385.83|4347.83|4385.48|4347.48|10
1605712530000|2020-11-18 15:15:30|4385.22|4347.22|4384.8|4346.8|4385.8|4347.8|4384.8|4346.8|10
1605712540000|2020-11-18 15:15:40|4384.78|4346.78|4384.46|4346.46|4384.78|4346.78|4384.46|4346.46|9
1605712550000|2020-11-18 15:15:50|4384.11|4346.11|4381.93|4343.93|4384.11|4346.11|4381.93|4343.93|10
1605712560000|2020-11-18 15:16:00|4381.31|4343.31|4381.35|4343.35|4381.49|4343.49|4381.18|4343.18|10
1605712570000|2020-11-18 15:16:10|4381.57|4343.57|4382.58|4344.58|4382.72|4344.72|4381.55|4343.55|10
1605712580000|2020-11-18 15:16:20|4382.55|4344.55|4382.47|4344.47|4382.56|4344.56|4382.26|4344.26|9
1605712590000|2020-11-18 15:16:30|4382.36|4344.36|4382.95|4344.95|4382.97|4344.97|4382.31|4344.31|10
1605712600000|2020-11-18 15:16:40|4383.26|4345.26|4383.57|4345.57|4383.91|4345.91|4383.25|4345.25|9
1605712610000|2020-11-18 15:16:50|4383.66|4345.66|4382.16|4344.16|4383.96|4345.96|4382.16|4344.16|10
1605712620000|2020-11-18 15:17:00|4381.85|4343.85|4381.57|4343.57|4381.95|4343.95|4381.57|4343.57|9
1605712630000|2020-11-18 15:17:10|4380.81|4342.81|4378.49|4340.49|4380.81|4342.81|4378.49|4340.49|8
1605712640000|2020-11-18 15:17:20|4378.17|4340.17|4378.74|4340.74|4378.74|4340.74|4378.03|4340.03|9
1605712650000|2020-11-18 15:17:30|4378.71|4340.71|4378.38|4340.38|4379.16|4341.16|4378.09|4340.09|10
1605712660000|2020-11-18 15:17:40|4378.43|4340.43|4377.51|4339.51|4378.46|4340.46|4377.51|4339.51|10
1605712670000|2020-11-18 15:17:50|4377.48|4339.48|4376.84|4338.84|4377.48|4339.48|4376.65|4338.65|10
1605712680000|2020-11-18 15:18:00|4376.59|4338.59|4375.3|4337.3|4376.66|4338.66|4375.3|4337.3|10
1605712690000|2020-11-18 15:18:10|4375.1|4337.1|4375.46|4337.46|4375.46|4337.46|4374.36|4336.36|10
1605712700000|2020-11-18 15:18:20|4375.49|4337.49|4377.07|4339.07|4377.1|4339.1|4375.05|4337.05|10
1605712710000|2020-11-18 15:18:30|4377.26|4339.26|4376.99|4338.99|4377.54|4339.54|4376.99|4338.99|10
1605712720000|2020-11-18 15:18:40|4376.82|4338.82|4377.5|4339.5|4377.7|4339.7|4376.82|4338.82|10
1605712730000|2020-11-18 15:18:50|4377.17|4339.17|4374.83|4336.83|4377.25|4339.25|4374.83|4336.83|10
1605712740000|2020-11-18 15:19:00|4374.85|4336.85|4372.73|4334.73|4374.85|4336.85|4372.73|4334.73|10
1605712750000|2020-11-18 15:19:10|4372.79|4334.79|4372.49|4334.49|4372.91|4334.91|4372.4|4334.4|9
1605712760000|2020-11-18 15:19:20|4372.29|4334.29|4370.93|4332.93|4372.39|4334.39|4370.27|4332.27|10
1605712770000|2020-11-18 15:19:30|4371.32|4333.32|4372.28|4334.28|4372.37|4334.37|4371.31|4333.31|10
1605712780000|2020-11-18 15:19:40|4371.97|4333.97|4373.34|4335.34|4373.4|4335.4|4371.97|4333.97|10
1605712790000|2020-11-18 15:19:50|4373.96|4335.96|4373.65|4335.65|4374.11|4336.11|4373.59|4335.59|10
1605712800000|2020-11-18 15:20:00|4374.24|4336.24|4372.23|4334.23|4374.66|4336.66|4372.23|4334.23|10
1605712810000|2020-11-18 15:20:10|4371.93|4333.93|4370.72|4332.72|4371.93|4333.93|4370.72|4332.72|10
1605712820000|2020-11-18 15:20:20|4370.73|4332.73|4369.61|4331.61|4370.81|4332.81|4369.61|4331.61|10
1605712830000|2020-11-18 15:20:30|4370.03|4332.03|4369.79|4331.79|4370.31|4332.31|4369.72|4331.72|9
1605712840000|2020-11-18 15:20:40|4369.85|4331.85|4369.74|4331.74|4370.4|4332.4|4369.74|4331.74|9
1605712850000|2020-11-18 15:20:50|4369.73|4331.73|4368.89|4330.89|4369.73|4331.73|4368.88|4330.88|10
1605712860000|2020-11-18 15:21:00|4368.73|4330.73|4366.87|4328.87|4368.73|4330.73|4366.87|4328.87|9
1605712870000|2020-11-18 15:21:10|4366.53|4328.53|4366.37|4328.37|4366.75|4328.75|4366.34|4328.34|9
1605712880000|2020-11-18 15:21:20|4366.1|4328.1|4365.85|4327.85|4366.1|4328.1|4365.7|4327.7|9
1605712890000|2020-11-18 15:21:30|4365.89|4327.89|4366.72|4328.72|4366.72|4328.72|4365.89|4327.89|10
1605712900000|2020-11-18 15:21:40|4366.93|4328.93|4366.77|4328.77|4366.93|4328.93|4366.4|4328.4|10
1605712910000|2020-11-18 15:21:50|4366.89|4328.89|4365.22|4327.22|4366.94|4328.94|4365.22|4327.22|10
1605712920000|2020-11-18 15:22:00|4364.95|4326.95|4364.25|4326.25|4365.12|4327.12|4364.25|4326.25|10
1605712930000|2020-11-18 15:22:10|4363|4325|4363|4325|4363.89|4325.89|4361.26|4323.26|10
1605712940000|2020-11-18 15:22:20|4363.16|4325.16|4369.57|4331.57|4369.57|4331.57|4363.16|4325.16|10
1605712950000|2020-11-18 15:22:30|4369.66|4331.66|4370.43|4332.43|4371.3|4333.3|4369.66|4331.66|10
1605712960000|2020-11-18 15:22:40|4370.17|4332.17|4371.89|4333.89|4372.1|4334.1|4370.17|4332.17|10
1605712970000|2020-11-18 15:22:50|4371.84|4333.84|4371.43|4333.43|4371.84|4333.84|4370.61|4332.61|10
1605712980000|2020-11-18 15:23:00|4370.24|4332.24|4368.23|4330.23|4370.24|4332.24|4367.12|4329.12|10
1605712990000|2020-11-18 15:23:10|4369.84|4331.84|4367.2|4329.2|4371.06|4333.06|4367.2|4329.2|10
1605713000000|2020-11-18 15:23:20|4365.76|4327.76|4365.74|4327.74|4365.76|4327.76|4362.7|4324.7|10
1605713010000|2020-11-18 15:23:30|4366.33|4328.33|4361.14|4323.14|4366.33|4328.33|4361.03|4323.03|10
1605713020000|2020-11-18 15:23:40|4359.81|4321.81|4358.82|4320.82|4360.34|4322.34|4358.54|4320.54|10
1605713030000|2020-11-18 15:23:50|4359.44|4321.44|4357.67|4319.67|4359.44|4321.44|4357.67|4319.67|10
1605713040000|2020-11-18 15:24:00|4357.87|4319.87|4356.83|4318.83|4358.09|4320.09|4356.82|4318.82|10
1605713050000|2020-11-18 15:24:10|4356.48|4318.48|4356.15|4318.15|4356.48|4318.48|4355.42|4317.42|9
1605713060000|2020-11-18 15:24:20|4355.85|4317.85|4356.32|4318.32|4356.32|4318.32|4355.02|4317.02|10
1605713070000|2020-11-18 15:24:30|4356.94|4318.94|4362.17|4324.17|4362.17|4324.17|4356.94|4318.94|10
1605713080000|2020-11-18 15:24:40|4362.22|4324.22|4366.23|4328.23|4366.23|4328.23|4362.22|4324.22|10
1605713090000|2020-11-18 15:24:50|4367.29|4329.29|4370.59|4332.59|4370.59|4332.59|4367.29|4329.29|10
1605713100000|2020-11-18 15:25:00|4370.52|4332.52|4370.87|4332.87|4372.72|4334.72|4370.52|4332.52|10
1605713110000|2020-11-18 15:25:10|4370.65|4332.65|4367.77|4329.77|4371.12|4333.12|4367.59|4329.59|10
1605713120000|2020-11-18 15:25:20|4367.46|4329.46|4368.48|4330.48|4368.48|4330.48|4367.32|4329.32|10
1605713130000|2020-11-18 15:25:30|4368.96|4330.96|4371.66|4333.66|4371.66|4333.66|4368.84|4330.84|9
1605713140000|2020-11-18 15:25:40|4372.28|4334.28|4373.81|4335.81|4373.81|4335.81|4372.28|4334.28|10
1605713150000|2020-11-18 15:25:50|4374|4336|4376.71|4338.71|4376.71|4338.71|4374|4336|10
1605713160000|2020-11-18 15:26:00|4377.21|4339.21|4377.53|4339.53|4377.53|4339.53|4377.21|4339.21|10
1605713170000|2020-11-18 15:26:10|4377.51|4339.51|4377.75|4339.75|4377.75|4339.75|4377.51|4339.51|10
1605713180000|2020-11-18 15:26:20|4377.57|4339.57|4379.42|4341.42|4379.42|4341.42|4377.57|4339.57|9
1605713190000|2020-11-18 15:26:30|4379.46|4341.46|4380.58|4342.58|4380.59|4342.59|4379.46|4341.46|10
1605713200000|2020-11-18 15:26:40|4380.55|4342.55|4388.62|4350.62|4388.71|4350.71|4380.55|4342.55|10
1605713210000|2020-11-18 15:26:50|4389.81|4351.81|4396.65|4358.65|4396.65|4358.65|4389.81|4351.81|10
1605713220000|2020-11-18 15:27:00|4396.64|4358.64|4396.75|4358.75|4396.94|4358.94|4395.28|4357.28|10
1605713230000|2020-11-18 15:27:10|4396.98|4358.98|4399.69|4361.69|4399.69|4361.69|4396.98|4358.98|10
1605713240000|2020-11-18 15:27:20|4400.4|4362.4|4403.01|4365.01|4403.41|4365.41|4400.4|4362.4|10
1605713250000|2020-11-18 15:27:30|4403.2|4365.2|4404.19|4366.19|4404.58|4366.58|4403.07|4365.07|10
1605713260000|2020-11-18 15:27:40|4404.53|4366.53|4404.8|4366.8|4405.01|4367.01|4403.84|4365.84|10
1605713270000|2020-11-18 15:27:50|4404.94|4366.94|4403.97|4365.97|4404.94|4366.94|4403.92|4365.92|10
1605713280000|2020-11-18 15:28:00|4403.88|4365.88|4404.44|4366.44|4404.66|4366.66|4403.88|4365.88|9
1605713290000|2020-11-18 15:28:10|4404.56|4366.56|4403.76|4365.76|4404.63|4366.63|4403.69|4365.69|10
1605713300000|2020-11-18 15:28:20|4404.5|4366.5|4406.93|4368.93|4406.93|4368.93|4404.5|4366.5|10
1605713310000|2020-11-18 15:28:30|4407.3|4369.3|4407.3|4369.3|4407.3|4369.3|4406.64|4368.64|10
1605713320000|2020-11-18 15:28:40|4407.48|4369.48|4408.53|4370.53|4408.53|4370.53|4407.48|4369.48|10
1605713330000|2020-11-18 15:28:50|4408.92|4370.92|4409.91|4371.91|4409.91|4371.91|4408.92|4370.92|10
1605713340000|2020-11-18 15:29:00|4409.88|4371.88|4412.9|4374.9|4412.9|4374.9|4409.88|4371.88|9
1605713350000|2020-11-18 15:29:10|4413.2|4375.2|4414.29|4376.29|4414.32|4376.32|4413.2|4375.2|9
1605713360000|2020-11-18 15:29:20|4414.67|4376.67|4418.12|4380.12|4418.12|4380.12|4414.67|4376.67|10
1605713370000|2020-11-18 15:29:30|4418.54|4380.54|4416.79|4378.79|4418.8|4380.8|4416.79|4378.79|10
1605713380000|2020-11-18 15:29:40|4416.72|4378.72|4416.93|4378.93|4417.12|4379.12|4416.48|4378.48|10
1605713390000|2020-11-18 15:29:50|4416.89|4378.89|4417.33|4379.33|4417.85|4379.85|4416.89|4378.89|9
1605713400000|2020-11-18 15:30:00|4417.05|4379.05|4415.64|4377.64|4417.05|4379.05|4415.64|4377.64|10
1605713410000|2020-11-18 15:30:10|4415.52|4377.52|4414.79|4376.79|4415.61|4377.61|4414.7|4376.7|10
1605713420000|2020-11-18 15:30:20|4413.9|4375.9|4415.24|4377.24|4415.31|4377.31|4413.54|4375.54|10
1605713430000|2020-11-18 15:30:30|4415.79|4377.79|4416.85|4378.85|4416.95|4378.95|4415.79|4377.79|10
1605713440000|2020-11-18 15:30:40|4416.66|4378.66|4416.51|4378.51|4416.8|4378.8|4416.15|4378.15|9
1605713450000|2020-11-18 15:30:50|4416.47|4378.47|4416.77|4378.77|4416.77|4378.77|4416.01|4378.01|10
1605713460000|2020-11-18 15:31:00|4417.42|4379.42|4419.62|4381.62|4419.62|4381.62|4417.34|4379.34|10
1605713470000|2020-11-18 15:31:10|4420.07|4382.07|4421.05|4383.05|4421.05|4383.05|4419.51|4381.51|10
1605713480000|2020-11-18 15:31:20|4421.73|4383.73|4422.99|4384.99|4423|4385|4421.73|4383.73|10
1605713490000|2020-11-18 15:31:30|4423.24|4385.24|4427|4389|4427|4389|4423.16|4385.16|10
1605713500000|2020-11-18 15:31:40|4427.22|4389.22|4428.59|4390.59|4428.59|4390.59|4427.13|4389.13|9
1605713510000|2020-11-18 15:31:50|4428.47|4390.47|4429.36|4391.36|4429.36|4391.36|4428.47|4390.47|10
1605713520000|2020-11-18 15:32:00|4429.42|4391.42|4429.66|4391.66|4429.67|4391.67|4429.38|4391.38|9
1605713530000|2020-11-18 15:32:10|4429.68|4391.68|4430.3|4392.3|4430.48|4392.48|4429.67|4391.67|10
1605713540000|2020-11-18 15:32:20|4430.34|4392.34|4431.23|4393.23|4431.5|4393.5|4430.34|4392.34|10
1605713550000|2020-11-18 15:32:30|4431.54|4393.54|4432.19|4394.19|4432.28|4394.28|4431.52|4393.52|10
1605713560000|2020-11-18 15:32:40|4432.39|4394.39|4433.35|4395.35|4433.35|4395.35|4432.39|4394.39|10
1605713570000|2020-11-18 15:32:50|4433.47|4395.47|4433.23|4395.23|4433.56|4395.56|4432.55|4394.55|10
1605713580000|2020-11-18 15:33:00|4433.27|4395.27|4431.87|4393.87|4433.27|4395.27|4431.87|4393.87|10
1605713590000|2020-11-18 15:33:10|4431.76|4393.76|4433.08|4395.08|4433.08|4395.08|4431.47|4393.47|10
1605713600000|2020-11-18 15:33:20|4433.13|4395.13|4436.31|4398.31|4436.41|4398.41|4433.13|4395.13|10
1605713610000|2020-11-18 15:33:30|4436.73|4398.73|4437.51|4399.51|4437.88|4399.88|4436.73|4398.73|10
1605713620000|2020-11-18 15:33:40|4437.45|4399.45|4436.03|4398.03|4437.45|4399.45|4435.92|4397.92|10
1605713630000|2020-11-18 15:33:50|4435.96|4397.96|4436.02|4398.02|4436.14|4398.14|4435.72|4397.72|10
1605713640000|2020-11-18 15:34:00|4436.08|4398.08|4435.64|4397.64|4436.08|4398.08|4435.64|4397.64|10
1605713650000|2020-11-18 15:34:10|4435.65|4397.65|4434.15|4396.15|4435.75|4397.75|4434.15|4396.15|9
1605713660000|2020-11-18 15:34:20|4433.69|4395.69|4431.29|4393.29|4433.69|4395.69|4431.29|4393.29|10
1605713670000|2020-11-18 15:34:30|4431.36|4393.36|4432.68|4394.68|4432.68|4394.68|4431.26|4393.26|10
1605713680000|2020-11-18 15:34:40|4432.67|4394.67|4431.45|4393.45|4432.67|4394.67|4431.39|4393.39|10
1605713690000|2020-11-18 15:34:50|4431.22|4393.22|4430.61|4392.61|4431.22|4393.22|4430.45|4392.45|9
1605713700000|2020-11-18 15:35:00|4430.67|4392.67|4430.06|4392.06|4430.67|4392.67|4430|4392|10
1605713710000|2020-11-18 15:35:10|4430.24|4392.24|4431.99|4393.99|4431.99|4393.99|4430.24|4392.24|10
1605713720000|2020-11-18 15:35:20|4432.17|4394.17|4436.09|4398.09|4436.09|4398.09|4432.17|4394.17|10
1605713730000|2020-11-18 15:35:30|4436.73|4398.73|4437.28|4399.28|4437.93|4399.93|4436.73|4398.73|10
1605713740000|2020-11-18 15:35:40|4437.17|4399.17|4437.04|4399.04|4437.41|4399.41|4436.86|4398.86|10
1605713750000|2020-11-18 15:35:50|4437.13|4399.13|4436.76|4398.76|4437.13|4399.13|4436.76|4398.76|9
1605713760000|2020-11-18 15:36:00|4436.73|4398.73|4437.04|4399.04|4437.04|4399.04|4436.43|4398.43|10
1605713770000|2020-11-18 15:36:10|4436.76|4398.76|4434.82|4396.82|4436.76|4398.76|4434.82|4396.82|10
1605713780000|2020-11-18 15:36:20|4434.97|4396.97|4434.84|4396.84|4434.97|4396.97|4434.55|4396.55|10
1605713790000|2020-11-18 15:36:30|4434.98|4396.98|4435.54|4397.54|4435.54|4397.54|4434.89|4396.89|9
1605713800000|2020-11-18 15:36:40|4435.57|4397.57|4435.79|4397.79|4435.91|4397.91|4435.57|4397.57|10
1605713810000|2020-11-18 15:36:50|4435.75|4397.75|4435.58|4397.58|4435.94|4397.94|4435.37|4397.37|9
1605713820000|2020-11-18 15:37:00|4435.74|4397.74|4436.92|4398.92|4436.92|4398.92|4435.74|4397.74|10
1605713830000|2020-11-18 15:37:10|4436.96|4398.96|4439.66|4401.66|4439.66|4401.66|4436.96|4398.96|10
1605713840000|2020-11-18 15:37:20|4439.63|4401.63|4441.43|4403.43|4441.82|4403.82|4439.63|4401.63|10
1605713850000|2020-11-18 15:37:30|4441.14|4403.14|4439.56|4401.56|4441.14|4403.14|4439.29|4401.29|9
1605713860000|2020-11-18 15:37:40|4439.42|4401.42|4439.52|4401.52|4439.95|4401.95|4439.38|4401.38|10
1605713870000|2020-11-18 15:37:50|4439.46|4401.46|4440.71|4402.71|4440.76|4402.76|4439.27|4401.27|10
1605713880000|2020-11-18 15:38:00|4440.79|4402.79|4439.89|4401.89|4440.86|4402.86|4439.89|4401.89|10
1605713890000|2020-11-18 15:38:10|4439.72|4401.72|4438.7|4400.7|4439.72|4401.72|4438.59|4400.59|10
1605713900000|2020-11-18 15:38:20|4438.76|4400.76|4440.16|4402.16|4440.16|4402.16|4438.76|4400.76|10
1605713910000|2020-11-18 15:38:30|4440.3|4402.3|4439.88|4401.88|4440.31|4402.31|4439.88|4401.88|10
1605713920000|2020-11-18 15:38:40|4439.69|4401.69|4438.8|4400.8|4439.7|4401.7|4438.63|4400.63|9
1605713930000|2020-11-18 15:38:50|4438.92|4400.92|4438.57|4400.57|4438.92|4400.92|4438.35|4400.35|9
1605713940000|2020-11-18 15:39:00|4438.56|4400.56|4438.59|4400.59|4438.79|4400.79|4438.3|4400.3|10
1605713950000|2020-11-18 15:39:10|4438.65|4400.65|4439.91|4401.91|4439.91|4401.91|4438.65|4400.65|10
1605713960000|2020-11-18 15:39:20|4440.07|4402.07|4441.24|4403.24|4441.45|4403.45|4440.07|4402.07|10
1605713970000|2020-11-18 15:39:30|4441.18|4403.18|4441.15|4403.15|4441.18|4403.18|4440.62|4402.62|9
1605713980000|2020-11-18 15:39:40|4441.35|4403.35|4441.22|4403.22|4441.56|4403.56|4441.22|4403.22|10
1605713990000|2020-11-18 15:39:50|4441.14|4403.14|4441.3|4403.3|4441.3|4403.3|4440.97|4402.97|10
1605714000000|2020-11-18 15:40:00|4441.61|4403.61|4442.6|4404.6|4442.6|4404.6|4441.61|4403.61|10
1605714010000|2020-11-18 15:40:10|4442.76|4404.76|4442.16|4404.16|4442.76|4404.76|4442.11|4404.11|10
1605714020000|2020-11-18 15:40:20|4442.06|4404.06|4442.45|4404.45|4442.49|4404.49|4442.06|4404.06|8
1605714030000|2020-11-18 15:40:30|4442.71|4404.71|4442.86|4404.86|4442.86|4404.86|4442.59|4404.59|9
1605714040000|2020-11-18 15:40:40|4442.74|4404.74|4442.29|4404.29|4443|4405|4442.29|4404.29|10
1605714050000|2020-11-18 15:40:50|4442.31|4404.31|4442.01|4404.01|4442.31|4404.31|4441.61|4403.61|9
1605714060000|2020-11-18 15:41:00|4441.68|4403.68|4441.04|4403.04|4441.7|4403.7|4441.04|4403.04|8
1605714070000|2020-11-18 15:41:10|4440.83|4402.83|4438.95|4400.95|4440.83|4402.83|4438.8|4400.8|10
1605714080000|2020-11-18 15:41:20|4438.74|4400.74|4436.42|4398.42|4438.74|4400.74|4436.42|4398.42|10
1605714090000|2020-11-18 15:41:30|4436.4|4398.4|4434.77|4396.77|4436.4|4398.4|4434.44|4396.44|9
1605714100000|2020-11-18 15:41:40|4434.54|4396.54|4433.95|4395.95|4434.54|4396.54|4433.95|4395.95|10
1605714110000|2020-11-18 15:41:50|4433.88|4395.88|4434.55|4396.55|4434.55|4396.55|4433.78|4395.78|9
1605714120000|2020-11-18 15:42:00|4434.63|4396.63|4435.86|4397.86|4435.86|4397.86|4434.63|4396.63|10
1605714130000|2020-11-18 15:42:10|4435.94|4397.94|4436.05|4398.05|4436.27|4398.27|4435.92|4397.92|10
1605714140000|2020-11-18 15:42:20|4436.08|4398.08|4435.59|4397.59|4436.16|4398.16|4435.59|4397.59|10
1605714150000|2020-11-18 15:42:30|4435.42|4397.42|4433.57|4395.57|4435.42|4397.42|4433.53|4395.53|10
1605714160000|2020-11-18 15:42:40|4433.38|4395.38|4432.68|4394.68|4433.38|4395.38|4432.65|4394.65|10
1605714170000|2020-11-18 15:42:50|4432.56|4394.56|4433.63|4395.63|4433.63|4395.63|4432.56|4394.56|10
1605714180000|2020-11-18 15:43:00|4433.87|4395.87|4434.25|4396.25|4434.39|4396.39|4433.87|4395.87|10
1605714190000|2020-11-18 15:43:10|4433.95|4395.95|4431.93|4393.93|4433.95|4395.95|4431.93|4393.93|10
1605714200000|2020-11-18 15:43:20|4432.09|4394.09|4432.63|4394.63|4432.65|4394.65|4432.09|4394.09|10
1605714210000|2020-11-18 15:43:30|4432.65|4394.65|4433.3|4395.3|4433.3|4395.3|4432.65|4394.65|10
1605714220000|2020-11-18 15:43:40|4433.43|4395.43|4433.61|4395.61|4434.15|4396.15|4433.43|4395.43|9
1605714230000|2020-11-18 15:43:50|4433.63|4395.63|4433.13|4395.13|4433.71|4395.71|4433.02|4395.02|10
1605714240000|2020-11-18 15:44:00|4433.17|4395.17|4434.39|4396.39|4434.39|4396.39|4432.89|4394.89|10
1605714250000|2020-11-18 15:44:10|4434.66|4396.66|4435.17|4397.17|4435.24|4397.24|4434.66|4396.66|10
1605714260000|2020-11-18 15:44:20|4435.26|4397.26|4435.6|4397.6|4435.6|4397.6|4435.26|4397.26|9
1605714270000|2020-11-18 15:44:30|4435.55|4397.55|4435.64|4397.64|4435.7|4397.7|4435.45|4397.45|10
1605714280000|2020-11-18 15:44:40|4435.48|4397.48|4434.94|4396.94|4435.48|4397.48|4434.94|4396.94|10
1605714290000|2020-11-18 15:44:50|4434.87|4396.87|4434.07|4396.07|4434.87|4396.87|4434.05|4396.05|10
1605714300000|2020-11-18 15:45:00|4434.16|4396.16|4434.2|4396.2|4434.28|4396.28|4433.98|4395.98|10
1605714310000|2020-11-18 15:45:10|4434.18|4396.18|4434.95|4396.95|4434.95|4396.95|4434.18|4396.18|10
1605714320000|2020-11-18 15:45:20|4435.03|4397.03|4436.45|4398.45|4436.45|4398.45|4435.03|4397.03|10
1605714330000|2020-11-18 15:45:30|4436.7|4398.7|4437.87|4399.87|4437.87|4399.87|4436.7|4398.7|10
1605714340000|2020-11-18 15:45:40|4438.17|4400.17|4440.95|4402.95|4440.95|4402.95|4438.17|4400.17|10
1605714350000|2020-11-18 15:45:50|4440.97|4402.97|4442.57|4404.57|4442.57|4404.57|4440.97|4402.97|10
1605714360000|2020-11-18 15:46:00|4443|4405|4443.88|4405.88|4443.97|4405.97|4443|4405|10
1605714370000|2020-11-18 15:46:10|4443.87|4405.87|4442.58|4404.58|4443.87|4405.87|4442.39|4404.39|10
1605714380000|2020-11-18 15:46:20|4442.12|4404.12|4442.64|4404.64|4442.68|4404.68|4442.12|4404.12|10
1605714390000|2020-11-18 15:46:30|4442.81|4404.81|4442.94|4404.94|4442.94|4404.94|4442.52|4404.52|10
1605714400000|2020-11-18 15:46:40|4443.15|4405.15|4443.88|4405.88|4443.88|4405.88|4443.15|4405.15|9
1605714410000|2020-11-18 15:46:50|4444.34|4406.34|4446.06|4408.06|4446.06|4408.06|4444.19|4406.19|10
1605714420000|2020-11-18 15:47:00|4445.82|4407.82|4448.39|4410.39|4448.41|4410.41|4445.82|4407.82|9
1605714430000|2020-11-18 15:47:10|4448.47|4410.47|4448.6|4410.6|4448.61|4410.61|4448.09|4410.09|10
1605714440000|2020-11-18 15:47:20|4448.43|4410.43|4450.7|4412.7|4450.7|4412.7|4448.43|4410.43|10
1605714450000|2020-11-18 15:47:30|4450.59|4412.59|4450.25|4412.25|4450.59|4412.59|4449.64|4411.64|10
1605714460000|2020-11-18 15:47:40|4450.43|4412.43|4451.46|4413.46|4451.46|4413.46|4450.39|4412.39|10
1605714470000|2020-11-18 15:47:50|4451.47|4413.47|4451.55|4413.55|4451.69|4413.69|4450.97|4412.97|10
1605714480000|2020-11-18 15:48:00|4451.65|4413.65|4451.28|4413.28|4451.65|4413.65|4451.07|4413.07|9
1605714490000|2020-11-18 15:48:10|4451.22|4413.22|4449.72|4411.72|4451.29|4413.29|4449.72|4411.72|10
1605714500000|2020-11-18 15:48:20|4449.84|4411.84|4449.66|4411.66|4449.84|4411.84|4449.38|4411.38|9
1605714510000|2020-11-18 15:48:30|4449.84|4411.84|4449.37|4411.37|4449.84|4411.84|4449.33|4411.33|10
1605714520000|2020-11-18 15:48:40|4449.39|4411.39|4449.46|4411.46|4449.46|4411.46|4449.1|4411.1|10
1605714530000|2020-11-18 15:48:50|4449.5|4411.5|4449.86|4411.86|4449.98|4411.98|4449.5|4411.5|10
1605714540000|2020-11-18 15:49:00|4449.71|4411.71|4449.14|4411.14|4449.71|4411.71|4449.11|4411.11|7
1605714550000|2020-11-18 15:49:10|4449.18|4411.18|4449.95|4411.95|4449.97|4411.97|4448.73|4410.73|10
1605714560000|2020-11-18 15:49:20|4449.92|4411.92|4450.81|4412.81|4450.82|4412.82|4449.92|4411.92|10
1605714570000|2020-11-18 15:49:30|4451.04|4413.04|4450.94|4412.94|4451.27|4413.27|4450.94|4412.94|9
1605714580000|2020-11-18 15:49:40|4450.98|4412.98|4449.34|4411.34|4450.98|4412.98|4449.19|4411.19|10
1605714590000|2020-11-18 15:49:50|4449.19|4411.19|4449.05|4411.05|4449.26|4411.26|4448.99|4410.99|10
1605714600000|2020-11-18 15:50:00|4448.79|4410.79|4449.4|4411.4|4449.4|4411.4|4448.77|4410.77|9
1605714610000|2020-11-18 15:50:10|4449.42|4411.42|4450.64|4412.64|4450.64|4412.64|4449.42|4411.42|10
1605714620000|2020-11-18 15:50:20|4450.8|4412.8|4451.43|4413.43|4451.56|4413.56|4450.69|4412.69|10
1605714630000|2020-11-18 15:50:30|4451.45|4413.45|4452.33|4414.33|4452.33|4414.33|4451.45|4413.45|10
1605714640000|2020-11-18 15:50:40|4452.32|4414.32|4453.6|4415.6|4453.63|4415.63|4452.32|4414.32|10
1605714650000|2020-11-18 15:50:50|4453.54|4415.54|4453.12|4415.12|4453.57|4415.57|4453.12|4415.12|10
1605714660000|2020-11-18 15:51:00|4452.73|4414.73|4452.54|4414.54|4452.82|4414.82|4452.32|4414.32|10
1605714670000|2020-11-18 15:51:10|4452.56|4414.56|4453.74|4415.74|4453.74|4415.74|4451.96|4413.96|10
1605714680000|2020-11-18 15:51:20|4453.58|4415.58|4453.81|4415.81|4454.97|4416.97|4453.46|4415.46|10
1605714690000|2020-11-18 15:51:30|4453.71|4415.71|4452.92|4414.92|4453.71|4415.71|4452.92|4414.92|10
1605714700000|2020-11-18 15:51:40|4452.52|4414.52|4455.99|4417.99|4455.99|4417.99|4452.52|4414.52|10
1605714710000|2020-11-18 15:51:50|4456.35|4418.35|4456.78|4418.78|4458.06|4420.06|4456.35|4418.35|10
1605714720000|2020-11-18 15:52:00|4457.11|4419.11|4459.03|4421.03|4459.03|4421.03|4456.9|4418.9|10
1605714730000|2020-11-18 15:52:10|4459.18|4421.18|4458.14|4420.14|4459.83|4421.83|4458.14|4420.14|10
1605714740000|2020-11-18 15:52:20|4456.91|4418.91|4455.44|4417.44|4456.91|4418.91|4455.44|4417.44|10
1605714750000|2020-11-18 15:52:30|4455.35|4417.35|4455.15|4417.15|4455.36|4417.36|4454.99|4416.99|10
1605714760000|2020-11-18 15:52:40|4455.07|4417.07|4454.94|4416.94|4455.44|4417.44|4454.59|4416.59|10
1605714770000|2020-11-18 15:52:50|4454.9|4416.9|4455.56|4417.56|4455.73|4417.73|4454.71|4416.71|10
1605714780000|2020-11-18 15:53:00|4455.86|4417.86|4457.25|4419.25|4457.25|4419.25|4455.86|4417.86|10
1605714790000|2020-11-18 15:53:10|4457.35|4419.35|4457.35|4419.35|4457.68|4419.68|4457.16|4419.16|8
1605714800000|2020-11-18 15:53:20|4457.4|4419.4|4458.79|4420.79|4459.12|4421.12|4457.4|4419.4|10
1605714810000|2020-11-18 15:53:30|4458.94|4420.94|4458.67|4420.67|4459.55|4421.55|4458.67|4420.67|10
1605714820000|2020-11-18 15:53:40|4458.38|4420.38|4458.21|4420.21|4458.42|4420.42|4458.12|4420.12|10
1605714830000|2020-11-18 15:53:50|4457.92|4419.92|4458.65|4420.65|4458.91|4420.91|4457.92|4419.92|10
1605714840000|2020-11-18 15:54:00|4458.75|4420.75|4458.58|4420.58|4458.81|4420.81|4458.57|4420.57|10
1605714850000|2020-11-18 15:54:10|4458.44|4420.44|4457.88|4419.88|4458.67|4420.67|4457.88|4419.88|10
1605714860000|2020-11-18 15:54:20|4457.54|4419.54|4457.87|4419.87|4457.89|4419.89|4457.54|4419.54|10
1605714870000|2020-11-18 15:54:30|4457.83|4419.83|4458.31|4420.31|4458.51|4420.51|4457.83|4419.83|9
1605714880000|2020-11-18 15:54:40|4458.28|4420.28|4457.32|4419.32|4458.28|4420.28|4457.32|4419.32|10
1605714890000|2020-11-18 15:54:50|4457.31|4419.31|4456.82|4418.82|4457.5|4419.5|4456.82|4418.82|10
1605714900000|2020-11-18 15:55:00|4456.75|4418.75|4455.86|4417.86|4456.75|4418.75|4455.86|4417.86|10
1605714910000|2020-11-18 15:55:10|4455.76|4417.76|4454.74|4416.74|4455.76|4417.76|4454.57|4416.57|10
1605714920000|2020-11-18 15:55:20|4454.53|4416.53|4454.29|4416.29|4454.66|4416.66|4454.29|4416.29|9
1605714930000|2020-11-18 15:55:30|4454.42|4416.42|4454.13|4416.13|4454.42|4416.42|4453.78|4415.78|10
1605714940000|2020-11-18 15:55:40|4454.05|4416.05|4454.85|4416.85|4454.85|4416.85|4454.05|4416.05|10
1605714950000|2020-11-18 15:55:50|4454.83|4416.83|4455.11|4417.11|4455.11|4417.11|4454.77|4416.77|10
1605714960000|2020-11-18 15:56:00|4455.14|4417.14|4455.06|4417.06|4455.42|4417.42|4455.06|4417.06|10
1605714970000|2020-11-18 15:56:10|4455|4417|4454.92|4416.92|4455.01|4417.01|4454.74|4416.74|10
1605714980000|2020-11-18 15:56:20|4454.87|4416.87|4454.67|4416.67|4454.87|4416.87|4454.59|4416.59|9
1605714990000|2020-11-18 15:56:30|4454.58|4416.58|4455.27|4417.27|4455.27|4417.27|4454.58|4416.58|9
1605715000000|2020-11-18 15:56:40|4455.31|4417.31|4456.61|4418.61|4456.61|4418.61|4455.31|4417.31|9
1605715010000|2020-11-18 15:56:50|4456.62|4418.62|4457.96|4419.96|4457.96|4419.96|4456.62|4418.62|10
1605715020000|2020-11-18 15:57:00|4457.77|4419.77|4458.3|4420.3|4458.54|4420.54|4457.77|4419.77|10
1605715030000|2020-11-18 15:57:10|4458.35|4420.35|4460.32|4422.32|4460.32|4422.32|4458.35|4420.35|10
1605715040000|2020-11-18 15:57:20|4460.65|4422.65|4460.69|4422.69|4461.05|4423.05|4460.65|4422.65|10
1605715050000|2020-11-18 15:57:30|4460.74|4422.74|4460.71|4422.71|4461.14|4423.14|4460.61|4422.61|10
1605715060000|2020-11-18 15:57:40|4460.44|4422.44|4460.6|4422.6|4460.86|4422.86|4460.44|4422.44|10
1605715070000|2020-11-18 15:57:50|4460.38|4422.38|4461.13|4423.13|4461.13|4423.13|4460.38|4422.38|10
1605715080000|2020-11-18 15:58:00|4461.21|4423.21|4461.63|4423.63|4461.63|4423.63|4461.21|4423.21|9
1605715090000|2020-11-18 15:58:10|4461.55|4423.55|4460|4422|4461.55|4423.55|4460|4422|9
1605715100000|2020-11-18 15:58:20|4460.12|4422.12|4459.67|4421.67|4460.12|4422.12|4459.61|4421.61|10
1605715110000|2020-11-18 15:58:30|4459.68|4421.68|4460.09|4422.09|4460.09|4422.09|4459.68|4421.68|9
1605715120000|2020-11-18 15:58:40|4460.11|4422.11|4460.23|4422.23|4460.27|4422.27|4459.88|4421.88|9
1605715130000|2020-11-18 15:58:50|4460.14|4422.14|4460.01|4422.01|4460.32|4422.32|4460.01|4422.01|10
1605715140000|2020-11-18 15:59:00|4459.9|4421.9|4460.07|4422.07|4460.44|4422.44|4459.88|4421.88|10
1605715150000|2020-11-18 15:59:10|4460.18|4422.18|4459.03|4421.03|4460.18|4422.18|4458.92|4420.92|9
1605715160000|2020-11-18 15:59:20|4459.26|4421.26|4460.3|4422.3|4460.3|4422.3|4459.26|4421.26|10
1605715170000|2020-11-18 15:59:30|4460.27|4422.27|4460.75|4422.75|4460.85|4422.85|4460.27|4422.27|10
1605715180000|2020-11-18 15:59:40|4460.81|4422.81|4460.64|4422.64|4460.81|4422.81|4460.52|4422.52|10
1605715190000|2020-11-18 15:59:50|4460.63|4422.63|4460.18|4422.18|4460.63|4422.63|4460.04|4422.04|10
1605715200000|2020-11-18 16:00:00|4460.13|4422.13|4460.25|4422.25|4460.38|4422.38|4460.09|4422.09|9
1605715210000|2020-11-18 16:00:10|4460.37|4422.37|4459.85|4421.85|4460.64|4422.64|4459.85|4421.85|10
1605715220000|2020-11-18 16:00:20|4459.69|4421.69|4458.55|4420.55|4459.69|4421.69|4458.55|4420.55|10
1605715230000|2020-11-18 16:00:30|4458.4|4420.4|4456.02|4418.02|4458.4|4420.4|4456.02|4418.02|9
1605715240000|2020-11-18 16:00:40|4456.18|4418.18|4455.03|4417.03|4456.18|4418.18|4455.03|4417.03|9
1605715250000|2020-11-18 16:00:50|4455.1|4417.1|4451.54|4413.54|4455.1|4417.1|4451.54|4413.54|10
1605715260000|2020-11-18 16:01:00|4451.08|4413.08|4449.09|4411.09|4451.08|4413.08|4448.66|4410.66|9
1605715270000|2020-11-18 16:01:10|4449.03|4411.03|4451.3|4413.3|4451.3|4413.3|4448.86|4410.86|10
1605715280000|2020-11-18 16:01:20|4451.49|4413.49|4451.96|4413.96|4452.36|4414.36|4451.05|4413.05|9
1605715290000|2020-11-18 16:01:30|4451.85|4413.85|4451.58|4413.58|4451.96|4413.96|4451.01|4413.01|8
1605715300000|2020-11-18 16:01:40|4451.56|4413.56|4452.02|4414.02|4452.02|4414.02|4451.47|4413.47|10
1605715310000|2020-11-18 16:01:50|4452.19|4414.19|4455.49|4417.49|4455.58|4417.58|4452.19|4414.19|10
1605715320000|2020-11-18 16:02:00|4455.54|4417.54|4456.07|4418.07|4456.51|4418.51|4455.54|4417.54|10
1605715330000|2020-11-18 16:02:10|4456.11|4418.11|4456.63|4418.63|4456.63|4418.63|4456.04|4418.04|10
1605715340000|2020-11-18 16:02:20|4456.84|4418.84|4457.91|4419.91|4457.91|4419.91|4456.84|4418.84|9
1605715350000|2020-11-18 16:02:30|4457.88|4419.88|4459.61|4421.61|4459.61|4421.61|4457.88|4419.88|10
1605715360000|2020-11-18 16:02:40|4459.78|4421.78|4462.91|4424.91|4462.91|4424.91|4459.78|4421.78|10
1605715370000|2020-11-18 16:02:50|4463.11|4425.11|4462.78|4424.78|4463.19|4425.19|4462.65|4424.65|10
1605715380000|2020-11-18 16:03:00|4462.81|4424.81|4462.57|4424.57|4462.81|4424.81|4462.36|4424.36|9
1605715390000|2020-11-18 16:03:10|4462.63|4424.63|4463.43|4425.43|4463.71|4425.71|4462.46|4424.46|10
1605715400000|2020-11-18 16:03:20|4463.56|4425.56|4463.45|4425.45|4463.81|4425.81|4463.22|4425.22|10
1605715410000|2020-11-18 16:03:30|4463.62|4425.62|4464.09|4426.09|4464.12|4426.12|4463.62|4425.62|10
1605715420000|2020-11-18 16:03:40|4464.06|4426.06|4464.4|4426.4|4464.53|4426.53|4464.06|4426.06|10
1605715430000|2020-11-18 16:03:50|4464.31|4426.31|4465|4427|4465|4427|4464.24|4426.24|10
1605715440000|2020-11-18 16:04:00|4465.17|4427.17|4466.3|4428.3|4466.3|4428.3|4465.17|4427.17|10
1605715450000|2020-11-18 16:04:10|4466.21|4428.21|4465.85|4427.85|4466.3|4428.3|4465.85|4427.85|10
1605715460000|2020-11-18 16:04:20|4465.75|4427.75|4465.38|4427.38|4465.9|4427.9|4465.38|4427.38|9
1605715470000|2020-11-18 16:04:30|4465.55|4427.55|4465.2|4427.2|4465.55|4427.55|4465.2|4427.2|10
1605715480000|2020-11-18 16:04:40|4465.28|4427.28|4464.47|4426.47|4465.28|4427.28|4464.47|4426.47|10
1605715490000|2020-11-18 16:04:50|4464.36|4426.36|4463.74|4425.74|4464.37|4426.37|4463.64|4425.64|10
1605715500000|2020-11-18 16:05:00|4463.59|4425.59|4463.11|4425.11|4463.64|4425.64|4463.1|4425.1|9
1605715510000|2020-11-18 16:05:10|4463.24|4425.24|4462.99|4424.99|4463.35|4425.35|4462.99|4424.99|10
1605715520000|2020-11-18 16:05:20|4462.95|4424.95|4463.88|4425.88|4463.88|4425.88|4462.95|4424.95|10
1605715530000|2020-11-18 16:05:30|4463.85|4425.85|4463.81|4425.81|4464.11|4426.11|4463.77|4425.77|9
1605715540000|2020-11-18 16:05:40|4463.87|4425.87|4464.07|4426.07|4464.4|4426.4|4463.79|4425.79|10
1605715550000|2020-11-18 16:05:50|4464.12|4426.12|4463.66|4425.66|4464.12|4426.12|4463.64|4425.64|10
1605715560000|2020-11-18 16:06:00|4463.61|4425.61|4463.1|4425.1|4463.61|4425.61|4463.1|4425.1|10
1605715570000|2020-11-18 16:06:10|4463.15|4425.15|4461.06|4423.06|4463.15|4425.15|4461.06|4423.06|9
1605715580000|2020-11-18 16:06:20|4461.08|4423.08|4458.62|4420.62|4461.08|4423.08|4458.62|4420.62|10
1605715590000|2020-11-18 16:06:30|4458.48|4420.48|4458.17|4420.17|4458.7|4420.7|4458.17|4420.17|10
1605715600000|2020-11-18 16:06:40|4458.26|4420.26|4459.65|4421.65|4459.65|4421.65|4458.26|4420.26|10
1605715610000|2020-11-18 16:06:50|4459.59|4421.59|4460.1|4422.1|4460.1|4422.1|4459.59|4421.59|10
1605715620000|2020-11-18 16:07:00|4459.71|4421.71|4461.69|4423.69|4461.69|4423.69|4459.71|4421.71|9
1605715630000|2020-11-18 16:07:10|4462.02|4424.02|4463.09|4425.09|4463.21|4425.21|4462.02|4424.02|9
1605715640000|2020-11-18 16:07:20|4463.06|4425.06|4463.75|4425.75|4463.83|4425.83|4463.06|4425.06|10
1605715650000|2020-11-18 16:07:30|4464.07|4426.07|4464.93|4426.93|4465.03|4427.03|4464.07|4426.07|10
1605715660000|2020-11-18 16:07:40|4464.99|4426.99|4465.82|4427.82|4465.84|4427.84|4464.99|4426.99|10
1605715670000|2020-11-18 16:07:50|4466.04|4428.04|4465.3|4427.3|4466.04|4428.04|4465.3|4427.3|9
1605715680000|2020-11-18 16:08:00|4465.5|4427.5|4467.02|4429.02|4467.02|4429.02|4465.5|4427.5|10
1605715690000|2020-11-18 16:08:10|4467.11|4429.11|4465.8|4427.8|4467.11|4429.11|4465.8|4427.8|9
1605715700000|2020-11-18 16:08:20|4465.85|4427.85|4466.31|4428.31|4466.31|4428.31|4465.85|4427.85|10
1605715710000|2020-11-18 16:08:30|4466.37|4428.37|4466.14|4428.14|4466.37|4428.37|4466.02|4428.02|10
1605715720000|2020-11-18 16:08:40|4466.24|4428.24|4466.89|4428.89|4466.89|4428.89|4466.24|4428.24|8
1605715730000|2020-11-18 16:08:50|4466.96|4428.96|4467.48|4429.48|4467.48|4429.48|4466.88|4428.88|10
1605715740000|2020-11-18 16:09:00|4467.84|4429.84|4468.95|4430.95|4469.04|4431.04|4467.84|4429.84|10
1605715750000|2020-11-18 16:09:10|4469.03|4431.03|4468.12|4430.12|4469.03|4431.03|4468|4430|10
1605715760000|2020-11-18 16:09:20|4468.1|4430.1|4467.9|4429.9|4468.1|4430.1|4467.86|4429.86|10
1605715770000|2020-11-18 16:09:30|4467.85|4429.85|4466.4|4428.4|4467.85|4429.85|4466.4|4428.4|10
1605715780000|2020-11-18 16:09:40|4466.28|4428.28|4465.66|4427.66|4466.28|4428.28|4465.48|4427.48|10
1605715790000|2020-11-18 16:09:50|4465.87|4427.87|4466.28|4428.28|4466.63|4428.63|4465.87|4427.87|10
1605715800000|2020-11-18 16:10:00|4466.4|4428.4|4466.41|4428.41|4466.48|4428.48|4466.29|4428.29|9
1605715810000|2020-11-18 16:10:10|4466.43|4428.43|4465.01|4427.01|4466.43|4428.43|4465.01|4427.01|9
1605715820000|2020-11-18 16:10:20|4465.02|4427.02|4464.15|4426.15|4465.02|4427.02|4463.98|4425.98|10
1605715830000|2020-11-18 16:10:30|4463.68|4425.68|4462.05|4424.05|4463.68|4425.68|4462.05|4424.05|7
1605715840000|2020-11-18 16:10:40|4462.06|4424.06|4458.28|4420.28|4462.06|4424.06|4458.21|4420.21|10
1605715850000|2020-11-18 16:10:50|4458.04|4420.04|4456.19|4418.19|4458.04|4420.04|4456.19|4418.19|10
1605715860000|2020-11-18 16:11:00|4456.13|4418.13|4456.74|4418.74|4456.74|4418.74|4456.13|4418.13|10
1605715870000|2020-11-18 16:11:10|4456.93|4418.93|4458.24|4420.24|4458.24|4420.24|4456.93|4418.93|10
1605715880000|2020-11-18 16:11:20|4458.23|4420.23|4458.37|4420.37|4458.8|4420.8|4458.23|4420.23|10
1605715890000|2020-11-18 16:11:30|4458.34|4420.34|4458.11|4420.11|4458.35|4420.35|4458.11|4420.11|10
1605715900000|2020-11-18 16:11:40|4458.12|4420.12|4457.16|4419.16|4458.12|4420.12|4457.13|4419.13|10
1605715910000|2020-11-18 16:11:50|4457.07|4419.07|4455.37|4417.37|4457.07|4419.07|4455.37|4417.37|10
1605715920000|2020-11-18 16:12:00|4455.23|4417.23|4454.05|4416.05|4455.23|4417.23|4454|4416|10
1605715930000|2020-11-18 16:12:10|4453.66|4415.66|4453.07|4415.07|4453.66|4415.66|4453.07|4415.07|10
1605715940000|2020-11-18 16:12:20|4452.96|4414.96|4452.36|4414.36|4453.03|4415.03|4452.35|4414.35|10
1605715950000|2020-11-18 16:12:30|4452.34|4414.34|4451.41|4413.41|4452.34|4414.34|4451.41|4413.41|9
1605715960000|2020-11-18 16:12:40|4451.22|4413.22|4451.09|4413.09|4451.3|4413.3|4450.98|4412.98|9
1605715970000|2020-11-18 16:12:50|4450.95|4412.95|4449.84|4411.84|4450.95|4412.95|4449.67|4411.67|9
1605715980000|2020-11-18 16:13:00|4449.71|4411.71|4450.59|4412.59|4450.6|4412.6|4449.71|4411.71|10
1605715990000|2020-11-18 16:13:10|4450.64|4412.64|4450.04|4412.04|4450.79|4412.79|4450.04|4412.04|10
1605716000000|2020-11-18 16:13:20|4449.99|4411.99|4449.72|4411.72|4449.99|4411.99|4449.66|4411.66|10
1605716010000|2020-11-18 16:13:30|4449.62|4411.62|4449.27|4411.27|4449.78|4411.78|4449.27|4411.27|10
1605716020000|2020-11-18 16:13:40|4449.26|4411.26|4447.13|4409.13|4449.26|4411.26|4447|4409|10
1605716030000|2020-11-18 16:13:50|4446.93|4408.93|4446.34|4408.34|4446.93|4408.93|4446.24|4408.24|10
1605716040000|2020-11-18 16:14:00|4446.51|4408.51|4447.1|4409.1|4447.15|4409.15|4446.28|4408.28|10
1605716050000|2020-11-18 16:14:10|4446.9|4408.9|4444.44|4406.44|4446.98|4408.98|4444.44|4406.44|10
1605716060000|2020-11-18 16:14:20|4444.55|4406.55|4442.74|4404.74|4444.55|4406.55|4442.39|4404.39|10
1605716070000|2020-11-18 16:14:30|4442.93|4404.93|4440.72|4402.72|4442.93|4404.93|4440.72|4402.72|10
1605716080000|2020-11-18 16:14:40|4440.59|4402.59|4437.28|4399.28|4440.72|4402.72|4437.28|4399.28|10
1605716090000|2020-11-18 16:14:50|4436.92|4398.92|4436.57|4398.57|4436.95|4398.95|4435.93|4397.93|10
1605716100000|2020-11-18 16:15:00|4436.78|4398.78|4438.82|4400.82|4438.82|4400.82|4436.74|4398.74|10
1605716110000|2020-11-18 16:15:10|4438.89|4400.89|4440.74|4402.74|4440.74|4402.74|4438.89|4400.89|10
1605716120000|2020-11-18 16:15:20|4441.03|4403.03|4443.71|4405.71|4443.71|4405.71|4441.03|4403.03|9
1605716130000|2020-11-18 16:15:30|4443.75|4405.75|4447.4|4409.4|4447.4|4409.4|4443.75|4405.75|10
1605716140000|2020-11-18 16:15:40|4447.28|4409.28|4448.38|4410.38|4448.38|4410.38|4447.28|4409.28|10
1605716150000|2020-11-18 16:15:50|4448.37|4410.37|4448.96|4410.96|4449.04|4411.04|4448.37|4410.37|8
1605716160000|2020-11-18 16:16:00|4449.25|4411.25|4449.97|4411.97|4449.97|4411.97|4449.25|4411.25|10
1605716170000|2020-11-18 16:16:10|4450.1|4412.1|4450.25|4412.25|4450.8|4412.8|4450.1|4412.1|10
1605716180000|2020-11-18 16:16:20|4450.09|4412.09|4447.74|4409.74|4450.3|4412.3|4447.74|4409.74|10
1605716190000|2020-11-18 16:16:30|4447.57|4409.57|4445.71|4407.71|4447.57|4409.57|4445.71|4407.71|10
1605716200000|2020-11-18 16:16:40|4445.41|4407.41|4442.96|4404.96|4445.41|4407.41|4442.96|4404.96|10
1605716210000|2020-11-18 16:16:50|4442.73|4404.73|4439.34|4401.34|4442.73|4404.73|4439.34|4401.34|10
1605716220000|2020-11-18 16:17:00|4439.26|4401.26|4440.09|4402.09|4440.09|4402.09|4439.24|4401.24|10
1605716230000|2020-11-18 16:17:10|4441.24|4403.24|4443.27|4405.27|4443.27|4405.27|4441.24|4403.24|10
1605716240000|2020-11-18 16:17:20|4443.23|4405.23|4443.82|4405.82|4443.89|4405.89|4443.23|4405.23|10
1605716250000|2020-11-18 16:17:30|4443.75|4405.75|4443.46|4405.46|4443.82|4405.82|4443.46|4405.46|10
1605716260000|2020-11-18 16:17:40|4443.63|4405.63|4442.79|4404.79|4443.63|4405.63|4442.79|4404.79|8
1605716270000|2020-11-18 16:17:50|4442.9|4404.9|4441.43|4403.43|4442.92|4404.92|4441.43|4403.43|9
1605716280000|2020-11-18 16:18:00|4441.31|4403.31|4439.91|4401.91|4441.31|4403.31|4439.77|4401.77|10
1605716290000|2020-11-18 16:18:10|4439.87|4401.87|4438.11|4400.11|4439.87|4401.87|4438.11|4400.11|9
1605716300000|2020-11-18 16:18:20|4437.96|4399.96|4435.73|4397.73|4437.96|4399.96|4435.73|4397.73|10
1605716310000|2020-11-18 16:18:30|4435.34|4397.34|4435|4397|4435.34|4397.34|4434.77|4396.77|10
1605716320000|2020-11-18 16:18:40|4434.74|4396.74|4435.11|4397.11|4435.23|4397.23|4434.73|4396.73|10
1605716330000|2020-11-18 16:18:50|4435.25|4397.25|4434.42|4396.42|4435.91|4397.91|4434.42|4396.42|10
1605716340000|2020-11-18 16:19:00|4434.45|4396.45|4432.76|4394.76|4434.5|4396.5|4432.75|4394.75|10
1605716350000|2020-11-18 16:19:10|4432.49|4394.49|4431.05|4393.05|4432.68|4394.68|4431.05|4393.05|10
1605716360000|2020-11-18 16:19:20|4431.18|4393.18|4427.93|4389.93|4431.18|4393.18|4427.93|4389.93|10
1605716370000|2020-11-18 16:19:30|4427.11|4389.11|4425.7|4387.7|4427.11|4389.11|4425.7|4387.7|10
1605716380000|2020-11-18 16:19:40|4425.24|4387.24|4425.7|4387.7|4425.7|4387.7|4425.11|4387.11|9
1605716390000|2020-11-18 16:19:50|4425.83|4387.83|4426.83|4388.83|4426.83|4388.83|4425.83|4387.83|9
1605716400000|2020-11-18 16:20:00|4427.09|4389.09|4426.22|4388.22|4427.13|4389.13|4426.22|4388.22|10
1605716410000|2020-11-18 16:20:10|4426.1|4388.1|4424.64|4386.64|4426.1|4388.1|4424.64|4386.64|10
1605716420000|2020-11-18 16:20:20|4424.52|4386.52|4423.94|4385.94|4424.52|4386.52|4423.94|4385.94|10
1605716430000|2020-11-18 16:20:30|4423.93|4385.93|4423.11|4385.11|4424.22|4386.22|4423.11|4385.11|10
1605716440000|2020-11-18 16:20:40|4423.12|4385.12|4421.66|4383.66|4423.12|4385.12|4421.66|4383.66|10
1605716450000|2020-11-18 16:20:50|4421.3|4383.3|4419.86|4381.86|4421.3|4383.3|4419.38|4381.38|10
1605716460000|2020-11-18 16:21:00|4419.48|4381.48|4417.8|4379.8|4419.48|4381.48|4417.74|4379.74|10
1605716470000|2020-11-18 16:21:10|4418.17|4380.17|4419.36|4381.36|4419.36|4381.36|4417.73|4379.73|10
1605716480000|2020-11-18 16:21:20|4419.58|4381.58|4422.76|4384.76|4422.77|4384.77|4419.58|4381.58|10
1605716490000|2020-11-18 16:21:30|4422.9|4384.9|4424.12|4386.12|4424.12|4386.12|4422.65|4384.65|9
1605716500000|2020-11-18 16:21:40|4424.18|4386.18|4426.78|4388.78|4426.78|4388.78|4424.18|4386.18|10
1605716510000|2020-11-18 16:21:50|4427|4389|4428.47|4390.47|4428.47|4390.47|4426.98|4388.98|9
1605716520000|2020-11-18 16:22:00|4428.66|4390.66|4430.89|4392.89|4430.89|4392.89|4428.66|4390.66|10
1605716530000|2020-11-18 16:22:10|4430.99|4392.99|4433.12|4395.12|4433.12|4395.12|4430.99|4392.99|10
1605716540000|2020-11-18 16:22:20|4433.29|4395.29|4435.57|4397.57|4435.57|4397.57|4433.29|4395.29|10
1605716550000|2020-11-18 16:22:30|4435.74|4397.74|4437.47|4399.47|4437.47|4399.47|4435.74|4397.74|10
1605716560000|2020-11-18 16:22:40|4437.33|4399.33|4438.47|4400.47|4438.47|4400.47|4437.33|4399.33|10
1605716570000|2020-11-18 16:22:50|4438.41|4400.41|4439.3|4401.3|4439.32|4401.32|4438.41|4400.41|10
1605716580000|2020-11-18 16:23:00|4439.49|4401.49|4440.67|4402.67|4440.67|4402.67|4439.49|4401.49|10
1605716590000|2020-11-18 16:23:10|4440.94|4402.94|4441.27|4403.27|4441.38|4403.38|4440.92|4402.92|8
1605716600000|2020-11-18 16:23:20|4441.36|4403.36|4443.26|4405.26|4443.26|4405.26|4441.36|4403.36|9
1605716610000|2020-11-18 16:23:30|4443.53|4405.53|4444.33|4406.33|4444.33|4406.33|4443.53|4405.53|9
1605716620000|2020-11-18 16:23:40|4444.61|4406.61|4447.75|4409.75|4447.75|4409.75|4444.61|4406.61|10
1605716630000|2020-11-18 16:23:50|4447.89|4409.89|4448.99|4410.99|4449.15|4411.15|4447.89|4409.89|10
1605716640000|2020-11-18 16:24:00|4448.93|4410.93|4449.96|4411.96|4449.96|4411.96|4448.93|4410.93|10
1605716650000|2020-11-18 16:24:10|4450.04|4412.04|4449.95|4411.95|4450.25|4412.25|4449.93|4411.93|10
1605716660000|2020-11-18 16:24:20|4449.96|4411.96|4450.39|4412.39|4450.39|4412.39|4449.82|4411.82|10
1605716670000|2020-11-18 16:24:30|4450.47|4412.47|4450.66|4412.66|4450.66|4412.66|4450.38|4412.38|9
1605716680000|2020-11-18 16:24:40|4450.57|4412.57|4451.28|4413.28|4451.28|4413.28|4450.56|4412.56|10
1605716690000|2020-11-18 16:24:50|4451.32|4413.32|4451.3|4413.3|4451.32|4413.32|4450.66|4412.66|9
1605716700000|2020-11-18 16:25:00|4451.14|4413.14|4450.7|4412.7|4451.14|4413.14|4450.7|4412.7|9
1605716710000|2020-11-18 16:25:10|4450.33|4412.33|4448.83|4410.83|4450.59|4412.59|4448.83|4410.83|10
1605716720000|2020-11-18 16:25:20|4448.85|4410.85|4447.15|4409.15|4449.04|4411.04|4447.15|4409.15|10
1605716730000|2020-11-18 16:25:30|4447.14|4409.14|4445.9|4407.9|4447.14|4409.14|4445.9|4407.9|9
1605716740000|2020-11-18 16:25:40|4445.92|4407.92|4444.57|4406.57|4445.92|4407.92|4444.57|4406.57|10
1605716750000|2020-11-18 16:25:50|4443.81|4405.81|4447.46|4409.46|4447.46|4409.46|4443.81|4405.81|10
1605716760000|2020-11-18 16:26:00|4447.61|4409.61|4450.03|4412.03|4450.03|4412.03|4447.61|4409.61|10
1605716770000|2020-11-18 16:26:10|4450.09|4412.09|4451.3|4413.3|4451.3|4413.3|4450.09|4412.09|10
1605716780000|2020-11-18 16:26:20|4452.04|4414.04|4455.19|4417.19|4455.19|4417.19|4451.87|4413.87|10
1605716790000|2020-11-18 16:26:30|4455.62|4417.62|4458.03|4420.03|4458.03|4420.03|4455.62|4417.62|10
1605716800000|2020-11-18 16:26:40|4458.05|4420.05|4459.71|4421.71|4459.82|4421.82|4458.05|4420.05|10
1605716810000|2020-11-18 16:26:50|4459.57|4421.57|4459.73|4421.73|4460.12|4422.12|4459.57|4421.57|10
1605716820000|2020-11-18 16:27:00|4460.12|4422.12|4461.61|4423.61|4461.61|4423.61|4460.12|4422.12|10
1605716830000|2020-11-18 16:27:10|4461.56|4423.56|4460.26|4422.26|4461.56|4423.56|4460.26|4422.26|9
1605716840000|2020-11-18 16:27:20|4459.88|4421.88|4459.6|4421.6|4459.88|4421.88|4459.51|4421.51|10
1605716850000|2020-11-18 16:27:30|4459.96|4421.96|4460.67|4422.67|4460.67|4422.67|4459.96|4421.96|10
1605716860000|2020-11-18 16:27:40|4460.71|4422.71|4460.54|4422.54|4460.71|4422.71|4460.05|4422.05|10
1605716870000|2020-11-18 16:27:50|4460.68|4422.68|4461.33|4423.33|4461.51|4423.51|4460.68|4422.68|10
1605716880000|2020-11-18 16:28:00|4461.2|4423.2|4460.78|4422.78|4461.2|4423.2|4460.73|4422.73|10
1605716890000|2020-11-18 16:28:10|4460.84|4422.84|4460.45|4422.45|4460.91|4422.91|4460.36|4422.36|10
1605716900000|2020-11-18 16:28:20|4460.32|4422.32|4460.93|4422.93|4461.02|4423.02|4460.3|4422.3|10
1605716910000|2020-11-18 16:28:30|4461.1|4423.1|4462|4424|4462|4424|4461.1|4423.1|10
1605716920000|2020-11-18 16:28:40|4462.22|4424.22|4462.3|4424.3|4462.42|4424.42|4462.19|4424.19|10
1605716930000|2020-11-18 16:28:50|4462.24|4424.24|4461.82|4423.82|4462.45|4424.45|4461.78|4423.78|10
1605716940000|2020-11-18 16:29:00|4461.96|4423.96|4463.04|4425.04|4463.04|4425.04|4461.96|4423.96|10
1605716950000|2020-11-18 16:29:10|4463.07|4425.07|4463.35|4425.35|4463.64|4425.64|4462.76|4424.76|10
1605716960000|2020-11-18 16:29:20|4463.31|4425.31|4463.14|4425.14|4463.31|4425.31|4462.98|4424.98|10
1605716970000|2020-11-18 16:29:30|4463.28|4425.28|4463.63|4425.63|4463.64|4425.64|4463.28|4425.28|9
1605716980000|2020-11-18 16:29:40|4464.08|4426.08|4464.79|4426.79|4464.79|4426.79|4464.08|4426.08|9
1605716990000|2020-11-18 16:29:50|4465|4427|4466.29|4428.29|4466.58|4428.58|4465|4427|10
1605717000000|2020-11-18 16:30:00|4466.35|4428.35|4467.07|4429.07|4467.07|4429.07|4466.35|4428.35|10
1605717010000|2020-11-18 16:30:10|4467.02|4429.02|4466.94|4428.94|4467.47|4429.47|4466.94|4428.94|10
1605717020000|2020-11-18 16:30:20|4466.9|4428.9|4466.92|4428.92|4466.92|4428.92|4466.64|4428.64|9
1605717030000|2020-11-18 16:30:30|4466.96|4428.96|4467.8|4429.8|4467.8|4429.8|4466.96|4428.96|9
1605717040000|2020-11-18 16:30:40|4467.91|4429.91|4467.4|4429.4|4468.04|4430.04|4467.4|4429.4|10
1605717050000|2020-11-18 16:30:50|4466.92|4428.92|4466.1|4428.1|4467.02|4429.02|4466.1|4428.1|9
1605717060000|2020-11-18 16:31:00|4466.02|4428.02|4465.84|4427.84|4466.04|4428.04|4465.67|4427.67|10
1605717070000|2020-11-18 16:31:10|4465.94|4427.94|4465.71|4427.71|4466.43|4428.43|4465.71|4427.71|10
1605717080000|2020-11-18 16:31:20|4465.53|4427.53|4463.66|4425.66|4465.53|4427.53|4463.66|4425.66|10
1605717090000|2020-11-18 16:31:30|4463.9|4425.9|4462.36|4424.36|4464.06|4426.06|4462.36|4424.36|10
1605717100000|2020-11-18 16:31:40|4462.26|4424.26|4461.85|4423.85|4462.27|4424.27|4461.85|4423.85|10
1605717110000|2020-11-18 16:31:50|4461.87|4423.87|4462.94|4424.94|4462.94|4424.94|4461.87|4423.87|10
1605717120000|2020-11-18 16:32:00|4463.05|4425.05|4463.19|4425.19|4463.24|4425.24|4462.87|4424.87|10
1605717130000|2020-11-18 16:32:10|4463.25|4425.25|4463.45|4425.45|4463.61|4425.61|4463.25|4425.25|9
1605717140000|2020-11-18 16:32:20|4463.3|4425.3|4463.38|4425.38|4463.58|4425.58|4463.21|4425.21|10
1605717150000|2020-11-18 16:32:30|4463.39|4425.39|4463.36|4425.36|4463.52|4425.52|4463.36|4425.36|9
1605717160000|2020-11-18 16:32:40|4463.38|4425.38|4464.71|4426.71|4464.88|4426.88|4463.38|4425.38|10
1605717170000|2020-11-18 16:32:50|4464.96|4426.96|4466.21|4428.21|4466.21|4428.21|4464.96|4426.96|9
1605717180000|2020-11-18 16:33:00|4466.18|4428.18|4467.11|4429.11|4467.11|4429.11|4466.18|4428.18|9
1605717190000|2020-11-18 16:33:10|4467.18|4429.18|4468.34|4430.34|4468.34|4430.34|4467.18|4429.18|8
1605717200000|2020-11-18 16:33:20|4468.41|4430.41|4469.88|4431.88|4469.88|4431.88|4468.41|4430.41|10
1605717210000|2020-11-18 16:33:30|4470.05|4432.05|4470.22|4432.22|4470.22|4432.22|4469.99|4431.99|9
1605717220000|2020-11-18 16:33:40|4470.3|4432.3|4470.18|4432.18|4470.3|4432.3|4469.99|4431.99|10
1605717230000|2020-11-18 16:33:50|4470.09|4432.09|4472.7|4434.7|4472.71|4434.71|4470.09|4432.09|10
1605717240000|2020-11-18 16:34:00|4473.03|4435.03|4474.2|4436.2|4474.2|4436.2|4472.98|4434.98|10
1605717250000|2020-11-18 16:34:10|4474.22|4436.22|4473.85|4435.85|4474.22|4436.22|4473.85|4435.85|10
1605717260000|2020-11-18 16:34:20|4473.82|4435.82|4472.29|4434.29|4473.82|4435.82|4472.29|4434.29|10
1605717270000|2020-11-18 16:34:30|4472.19|4434.19|4471.58|4433.58|4472.24|4434.24|4471.58|4433.58|10
1605717280000|2020-11-18 16:34:40|4471.52|4433.52|4472.23|4434.23|4472.4|4434.4|4471.52|4433.52|8
1605717290000|2020-11-18 16:34:50|4471.99|4433.99|4471.22|4433.22|4471.99|4433.99|4471.22|4433.22|9
1605717300000|2020-11-18 16:35:00|4471.29|4433.29|4473.54|4435.54|4473.54|4435.54|4471.29|4433.29|10
1605717310000|2020-11-18 16:35:10|4473.77|4435.77|4474.16|4436.16|4474.23|4436.23|4473.77|4435.77|9
1605717320000|2020-11-18 16:35:20|4474.48|4436.48|4475.44|4437.44|4475.44|4437.44|4474.48|4436.48|10
1605717330000|2020-11-18 16:35:30|4475.41|4437.41|4475.22|4437.22|4475.41|4437.41|4475.22|4437.22|10
1605717340000|2020-11-18 16:35:40|4475.33|4437.33|4476.22|4438.22|4476.22|4438.22|4475.33|4437.33|10
1605717350000|2020-11-18 16:35:50|4476.39|4438.39|4476.11|4438.11|4476.7|4438.7|4476.11|4438.11|10
1605717360000|2020-11-18 16:36:00|4476.07|4438.07|4475.81|4437.81|4476.11|4438.11|4475.79|4437.79|9
1605717370000|2020-11-18 16:36:10|4475.67|4437.67|4475.48|4437.48|4475.67|4437.67|4475.25|4437.25|10
1605717380000|2020-11-18 16:36:20|4475.53|4437.53|4475.96|4437.96|4475.97|4437.97|4475.53|4437.53|9
1605717390000|2020-11-18 16:36:30|4476.26|4438.26|4476.96|4438.96|4476.96|4438.96|4476.26|4438.26|10
1605717400000|2020-11-18 16:36:40|4477.28|4439.28|4476.6|4438.6|4477.81|4439.81|4476.6|4438.6|10
1605717410000|2020-11-18 16:36:50|4476.57|4438.57|4476.41|4438.41|4476.63|4438.63|4476.29|4438.29|10
1605717420000|2020-11-18 16:37:00|4476.43|4438.43|4475.93|4437.93|4476.76|4438.76|4475.93|4437.93|10
1605717430000|2020-11-18 16:37:10|4475.88|4437.88|4474.85|4436.85|4475.88|4437.88|4474.81|4436.81|10
1605717440000|2020-11-18 16:37:20|4474.74|4436.74|4477.19|4439.19|4477.19|4439.19|4474.74|4436.74|10
1605717450000|2020-11-18 16:37:30|4478.24|4440.24|4480.38|4442.38|4480.38|4442.38|4478.24|4440.24|10
1605717460000|2020-11-18 16:37:40|4480.25|4442.25|4480.8|4442.8|4480.82|4442.82|4480.12|4442.12|9
1605717470000|2020-11-18 16:37:50|4480.68|4442.68|4480.16|4442.16|4480.92|4442.92|4480.16|4442.16|10
1605717480000|2020-11-18 16:38:00|4480.13|4442.13|4480.15|4442.15|4480.26|4442.26|4479.97|4441.97|10
1605717490000|2020-11-18 16:38:10|4480.16|4442.16|4480.53|4442.53|4480.55|4442.55|4480.16|4442.16|10
1605717500000|2020-11-18 16:38:20|4480.58|4442.58|4479.17|4441.17|4480.66|4442.66|4479.17|4441.17|9
1605717510000|2020-11-18 16:38:30|4478.81|4440.81|4477.35|4439.35|4478.81|4440.81|4477.35|4439.35|10
1605717520000|2020-11-18 16:38:40|4477.36|4439.36|4476.57|4438.57|4477.36|4439.36|4476.08|4438.08|10
1605717530000|2020-11-18 16:38:50|4476.62|4438.62|4475.67|4437.67|4476.62|4438.62|4475.67|4437.67|10
1605717540000|2020-11-18 16:39:00|4475.31|4437.31|4475.34|4437.34|4475.67|4437.67|4475.31|4437.31|9
1605717550000|2020-11-18 16:39:10|4475.23|4437.23|4475.88|4437.88|4475.88|4437.88|4475.05|4437.05|9
1605717560000|2020-11-18 16:39:20|4476.01|4438.01|4477.48|4439.48|4477.48|4439.48|4476.01|4438.01|10
1605717570000|2020-11-18 16:39:30|4477.66|4439.66|4478.26|4440.26|4478.26|4440.26|4477.66|4439.66|9
1605717580000|2020-11-18 16:39:40|4478.2|4440.2|4478.08|4440.08|4478.36|4440.36|4478.08|4440.08|10
1605717590000|2020-11-18 16:39:50|4478.05|4440.05|4478.58|4440.58|4478.68|4440.68|4478.05|4440.05|10
1605717600000|2020-11-18 16:40:00|4478.84|4440.84|4477.47|4439.47|4478.84|4440.84|4477.47|4439.47|10
1605717610000|2020-11-18 16:40:10|4477.23|4439.23|4476.37|4438.37|4477.23|4439.23|4476.37|4438.37|10
1605717620000|2020-11-18 16:40:20|4476.32|4438.32|4476.06|4438.06|4476.38|4438.38|4475.96|4437.96|10
1605717630000|2020-11-18 16:40:30|4475.7|4437.7|4474.71|4436.71|4475.7|4437.7|4474.71|4436.71|10
1605717640000|2020-11-18 16:40:40|4474.74|4436.74|4474.25|4436.25|4474.78|4436.78|4474.22|4436.22|9
1605717650000|2020-11-18 16:40:50|4473.94|4435.94|4472.89|4434.89|4473.94|4435.94|4472.89|4434.89|10
1605717660000|2020-11-18 16:41:00|4472.55|4434.55|4473.43|4435.43|4473.43|4435.43|4472.55|4434.55|9
1605717670000|2020-11-18 16:41:10|4473.39|4435.39|4473.57|4435.57|4474.11|4436.11|4473.14|4435.14|10
1605717680000|2020-11-18 16:41:20|4473.49|4435.49|4470.01|4432.01|4473.54|4435.54|4470.01|4432.01|10
1605717690000|2020-11-18 16:41:30|4469.17|4431.17|4466.96|4428.96|4469.17|4431.17|4466.58|4428.58|10
1605717700000|2020-11-18 16:41:40|4466.89|4428.89|4467.78|4429.78|4467.78|4429.78|4466.82|4428.82|10
1605717710000|2020-11-18 16:41:50|4467.76|4429.76|4466.08|4428.08|4467.76|4429.76|4466.08|4428.08|9
1605717720000|2020-11-18 16:42:00|4466.28|4428.28|4464.36|4426.36|4466.5|4428.5|4464.36|4426.36|10
1605717730000|2020-11-18 16:42:10|4463.95|4425.95|4463.63|4425.63|4463.95|4425.95|4463.5|4425.5|10
1605717740000|2020-11-18 16:42:20|4463.47|4425.47|4464.73|4426.73|4464.73|4426.73|4463.47|4425.47|9
1605717750000|2020-11-18 16:42:30|4464.86|4426.86|4465.22|4427.22|4465.42|4427.42|4464.86|4426.86|9
1605717760000|2020-11-18 16:42:40|4465.43|4427.43|4466.02|4428.02|4466.02|4428.02|4465.35|4427.35|10
1605717770000|2020-11-18 16:42:50|4466|4428|4466.2|4428.2|4466.27|4428.27|4465.96|4427.96|9
1605717780000|2020-11-18 16:43:00|4466.17|4428.17|4466.85|4428.85|4466.94|4428.94|4466.14|4428.14|9
1605717790000|2020-11-18 16:43:10|4466.65|4428.65|4466.44|4428.44|4466.65|4428.65|4466.44|4428.44|9
1605717800000|2020-11-18 16:43:20|4466.49|4428.49|4464.61|4426.61|4466.49|4428.49|4464.61|4426.61|10
1605717810000|2020-11-18 16:43:30|4464.48|4426.48|4463.67|4425.67|4464.48|4426.48|4463.67|4425.67|10
1605717820000|2020-11-18 16:43:40|4463.4|4425.4|4463.43|4425.43|4463.49|4425.49|4462.85|4424.85|9
1605717830000|2020-11-18 16:43:50|4463.4|4425.4|4464.08|4426.08|4464.08|4426.08|4463.32|4425.32|10
1605717840000|2020-11-18 16:44:00|4464.27|4426.27|4464.59|4426.59|4464.76|4426.76|4464.21|4426.21|10
1605717850000|2020-11-18 16:44:10|4464.53|4426.53|4464.44|4426.44|4464.74|4426.74|4464.43|4426.43|10
1605717860000|2020-11-18 16:44:20|4464.54|4426.54|4464.84|4426.84|4464.85|4426.85|4464.48|4426.48|8
1605717870000|2020-11-18 16:44:30|4464.86|4426.86|4465.65|4427.65|4465.65|4427.65|4464.75|4426.75|10
1605717880000|2020-11-18 16:44:40|4465.66|4427.66|4465.79|4427.79|4465.86|4427.86|4465.6|4427.6|9
1605717890000|2020-11-18 16:44:50|4465.65|4427.65|4464.69|4426.69|4465.65|4427.65|4464.68|4426.68|9
1605717900000|2020-11-18 16:45:00|4464.65|4426.65|4465.11|4427.11|4465.11|4427.11|4463.88|4425.88|10
1605717910000|2020-11-18 16:45:10|4465.15|4427.15|4465.36|4427.36|4465.36|4427.36|4464.86|4426.86|9
1605717920000|2020-11-18 16:45:20|4465.42|4427.42|4465.4|4427.4|4465.51|4427.51|4465.35|4427.35|9
1605717930000|2020-11-18 16:45:30|4465.45|4427.45|4467.24|4429.24|4467.3|4429.3|4465.45|4427.45|10
1605717940000|2020-11-18 16:45:40|4467.37|4429.37|4468.14|4430.14|4468.14|4430.14|4467.37|4429.37|10
1605717950000|2020-11-18 16:45:50|4468.37|4430.37|4468.58|4430.58|4468.59|4430.59|4468.37|4430.37|9
1605717960000|2020-11-18 16:46:00|4468.35|4430.35|4467.98|4429.98|4468.35|4430.35|4467.92|4429.92|9
1605717970000|2020-11-18 16:46:10|4467.96|4429.96|4467.98|4429.98|4468.04|4430.04|4467.5|4429.5|9
1605717980000|2020-11-18 16:46:20|4467.89|4429.89|4468.16|4430.16|4468.16|4430.16|4467.89|4429.89|10
1605717990000|2020-11-18 16:46:30|4468.01|4430.01|4467.99|4429.99|4468.01|4430.01|4467.6|4429.6|9
1605718000000|2020-11-18 16:46:40|4468.04|4430.04|4468.24|4430.24|4468.34|4430.34|4467.95|4429.95|8
1605718010000|2020-11-18 16:46:50|4468.28|4430.28|4467.42|4429.42|4468.3|4430.3|4467.42|4429.42|9
1605718020000|2020-11-18 16:47:00|4467.24|4429.24|4466.4|4428.4|4467.24|4429.24|4466.27|4428.27|10
1605718030000|2020-11-18 16:47:10|4466.45|4428.45|4467.1|4429.1|4467.1|4429.1|4466.4|4428.4|9
1605718040000|2020-11-18 16:47:20|4467.14|4429.14|4467.51|4429.51|4467.64|4429.64|4467.14|4429.14|10
1605718050000|2020-11-18 16:47:30|4467.54|4429.54|4466.98|4428.98|4467.58|4429.58|4466.96|4428.96|10
1605718060000|2020-11-18 16:47:40|4466.93|4428.93|4467.28|4429.28|4467.39|4429.39|4466.93|4428.93|10
1605718070000|2020-11-18 16:47:50|4467.21|4429.21|4467.12|4429.12|4467.21|4429.21|4466.82|4428.82|9
1605718080000|2020-11-18 16:48:00|4466.73|4428.73|4465.28|4427.28|4466.73|4428.73|4465.28|4427.28|10
1605718090000|2020-11-18 16:48:10|4464.97|4426.97|4462.83|4424.83|4464.97|4426.97|4462.83|4424.83|10
1605718100000|2020-11-18 16:48:20|4462.33|4424.33|4461.75|4423.75|4462.38|4424.38|4461.75|4423.75|9
1605718110000|2020-11-18 16:48:30|4461.77|4423.77|4459.99|4421.99|4461.82|4423.82|4459.99|4421.99|10
1605718120000|2020-11-18 16:48:40|4459.88|4421.88|4461|4423|4461|4423|4459.63|4421.63|10
1605718130000|2020-11-18 16:48:50|4461.03|4423.03|4463.13|4425.13|4463.15|4425.15|4461.03|4423.03|10
1605718140000|2020-11-18 16:49:00|4463.4|4425.4|4463.9|4425.9|4464.29|4426.29|4463.4|4425.4|8
1605718150000|2020-11-18 16:49:10|4463.82|4425.82|4462.84|4424.84|4463.82|4425.82|4462.83|4424.83|9
1605718160000|2020-11-18 16:49:20|4462.83|4424.83|4462.15|4424.15|4462.89|4424.89|4462.15|4424.15|10
1605718170000|2020-11-18 16:49:30|4462.03|4424.03|4461.53|4423.53|4462.03|4424.03|4461.04|4423.04|10
1605718180000|2020-11-18 16:49:40|4461.66|4423.66|4463.55|4425.55|4463.55|4425.55|4461.66|4423.66|10
1605718190000|2020-11-18 16:49:50|4463.66|4425.66|4462.8|4424.8|4463.76|4425.76|4462.8|4424.8|10
1605718200000|2020-11-18 16:50:00|4462.64|4424.64|4461.59|4423.59|4462.64|4424.64|4461.59|4423.59|10
1605718210000|2020-11-18 16:50:10|4461.7|4423.7|4461.05|4423.05|4461.7|4423.7|4461.03|4423.03|10
1605718220000|2020-11-18 16:50:20|4460.9|4422.9|4461.01|4423.01|4461.01|4423.01|4460.64|4422.64|10
1605718230000|2020-11-18 16:50:30|4460.72|4422.72|4461.35|4423.35|4461.35|4423.35|4460.56|4422.56|10
1605718240000|2020-11-18 16:50:40|4461.34|4423.34|4460.79|4422.79|4461.35|4423.35|4460.79|4422.79|10
1605718250000|2020-11-18 16:50:50|4460.85|4422.85|4460.57|4422.57|4460.92|4422.92|4460.51|4422.51|10
1605718260000|2020-11-18 16:51:00|4460.45|4422.45|4458.69|4420.69|4460.45|4422.45|4458.69|4420.69|10
1605718270000|2020-11-18 16:51:10|4458.49|4420.49|4456.98|4418.98|4458.49|4420.49|4456.98|4418.98|10
1605718280000|2020-11-18 16:51:20|4456.9|4418.9|4456.43|4418.43|4456.91|4418.91|4456.43|4418.43|10
1605718290000|2020-11-18 16:51:30|4456.39|4418.39|4456.72|4418.72|4456.72|4418.72|4456.25|4418.25|9
1605718300000|2020-11-18 16:51:40|4456.69|4418.69|4457.85|4419.85|4457.85|4419.85|4456.69|4418.69|10
1605718310000|2020-11-18 16:51:50|4457.74|4419.74|4458|4420|4458|4420|4457.74|4419.74|9
1605718320000|2020-11-18 16:52:00|4458.24|4420.24|4460.13|4422.13|4460.13|4422.13|4458.24|4420.24|9
1605718330000|2020-11-18 16:52:10|4460.67|4422.67|4461.6|4423.6|4461.6|4423.6|4460.67|4422.67|9
1605718340000|2020-11-18 16:52:20|4461.57|4423.57|4462.18|4424.18|4462.2|4424.2|4461.57|4423.57|10
1605718350000|2020-11-18 16:52:30|4462.19|4424.19|4463.66|4425.66|4463.66|4425.66|4462.12|4424.12|9
1605718360000|2020-11-18 16:52:40|4463.84|4425.84|4464.53|4426.53|4464.59|4426.59|4463.82|4425.82|10
1605718370000|2020-11-18 16:52:50|4464.56|4426.56|4466.89|4428.89|4466.89|4428.89|4464.56|4426.56|10
1605718380000|2020-11-18 16:53:00|4467.4|4429.4|4468.88|4430.88|4468.88|4430.88|4467.4|4429.4|10
1605718390000|2020-11-18 16:53:10|4468.99|4430.99|4469.01|4431.01|4469.44|4431.44|4468.99|4430.99|10
1605718400000|2020-11-18 16:53:20|4469.09|4431.09|4469.14|4431.14|4469.17|4431.17|4468.93|4430.93|10
1605718410000|2020-11-18 16:53:30|4469.28|4431.28|4469.22|4431.22|4469.41|4431.41|4468.83|4430.83|10
1605718420000|2020-11-18 16:53:40|4469.05|4431.05|4471.19|4433.19|4471.19|4433.19|4469.05|4431.05|10
1605718430000|2020-11-18 16:53:50|4471.56|4433.56|4471.78|4433.78|4471.91|4433.91|4471.49|4433.49|10
1605718440000|2020-11-18 16:54:00|4471.86|4433.86|4472.24|4434.24|4472.24|4434.24|4471.62|4433.62|10
1605718450000|2020-11-18 16:54:10|4472.07|4434.07|4472.05|4434.05|4472.08|4434.08|4471.9|4433.9|10
1605718460000|2020-11-18 16:54:20|4472.04|4434.04|4472.62|4434.62|4472.68|4434.68|4472.04|4434.04|10
1605718470000|2020-11-18 16:54:30|4472.57|4434.57|4471.66|4433.66|4472.63|4434.63|4471.66|4433.66|10
1605718480000|2020-11-18 16:54:40|4471.58|4433.58|4471.46|4433.46|4471.67|4433.67|4471.46|4433.46|9
1605718490000|2020-11-18 16:54:50|4471.43|4433.43|4470.92|4432.92|4471.45|4433.45|4470.92|4432.92|9
1605718500000|2020-11-18 16:55:00|4470.83|4432.83|4469.62|4431.62|4470.83|4432.83|4469.62|4431.62|9
1605718510000|2020-11-18 16:55:10|4469.44|4431.44|4468.27|4430.27|4469.44|4431.44|4467.99|4429.99|10
1605718520000|2020-11-18 16:55:20|4468.17|4430.17|4467.31|4429.31|4468.17|4430.17|4467.31|4429.31|10
1605718530000|2020-11-18 16:55:30|4467.11|4429.11|4465.92|4427.92|4467.11|4429.11|4465.92|4427.92|9
1605718540000|2020-11-18 16:55:40|4465.39|4427.39|4464.69|4426.69|4465.52|4427.52|4464.48|4426.48|10
1605718550000|2020-11-18 16:55:50|4464.35|4426.35|4464.59|4426.59|4464.6|4426.6|4464.18|4426.18|10
1605718560000|2020-11-18 16:56:00|4464.19|4426.19|4463.81|4425.81|4464.19|4426.19|4463.77|4425.77|10
1605718570000|2020-11-18 16:56:10|4463.68|4425.68|4462.07|4424.07|4463.94|4425.94|4462.07|4424.07|9
1605718580000|2020-11-18 16:56:20|4461.96|4423.96|4459.73|4421.73|4461.96|4423.96|4459.73|4421.73|10
1605718590000|2020-11-18 16:56:30|4459.82|4421.82|4458.98|4420.98|4460.03|4422.03|4458.92|4420.92|9
1605718600000|2020-11-18 16:56:40|4458.84|4420.84|4459.32|4421.32|4459.52|4421.52|4458.84|4420.84|10
1605718610000|2020-11-18 16:56:50|4459.43|4421.43|4458.84|4420.84|4459.49|4421.49|4458.76|4420.76|10
1605718620000|2020-11-18 16:57:00|4458.73|4420.73|4458.49|4420.49|4458.9|4420.9|4458.49|4420.49|10
1605718630000|2020-11-18 16:57:10|4458.7|4420.7|4458.39|4420.39|4458.97|4420.97|4458.39|4420.39|10
1605718640000|2020-11-18 16:57:20|4458.25|4420.25|4457.21|4419.21|4458.56|4420.56|4457.21|4419.21|9
1605718650000|2020-11-18 16:57:30|4457.18|4419.18|4458.77|4420.77|4458.77|4420.77|4457.05|4419.05|10
1605718660000|2020-11-18 16:57:40|4459.14|4421.14|4458.96|4420.96|4459.28|4421.28|4458.93|4420.93|9
1605718670000|2020-11-18 16:57:50|4458.91|4420.91|4460.06|4422.06|4460.06|4422.06|4458.82|4420.82|10
1605718680000|2020-11-18 16:58:00|4460.34|4422.34|4461.26|4423.26|4461.26|4423.26|4460.34|4422.34|10
1605718690000|2020-11-18 16:58:10|4461.41|4423.41|4460.65|4422.65|4461.41|4423.41|4460.65|4422.65|10
1605718700000|2020-11-18 16:58:20|4460.51|4422.51|4459.06|4421.06|4460.65|4422.65|4459.06|4421.06|10
1605718710000|2020-11-18 16:58:30|4458.87|4420.87|4457.96|4419.96|4458.89|4420.89|4457.96|4419.96|9
1605718720000|2020-11-18 16:58:40|4458.75|4420.75|4459.35|4421.35|4459.35|4421.35|4458.56|4420.56|9
1605718730000|2020-11-18 16:58:50|4459.45|4421.45|4460.31|4422.31|4460.31|4422.31|4459.45|4421.45|10
1605718740000|2020-11-18 16:59:00|4460.3|4422.3|4460.4|4422.4|4460.4|4422.4|4460.08|4422.08|10
1605718750000|2020-11-18 16:59:10|4460.41|4422.41|4460.04|4422.04|4460.42|4422.42|4459.65|4421.65|10
1605718760000|2020-11-18 16:59:20|4460.06|4422.06|4460.6|4422.6|4460.65|4422.65|4460.06|4422.06|10
1605718770000|2020-11-18 16:59:30|4460.62|4422.62|4460.54|4422.54|4460.69|4422.69|4460.43|4422.43|9
1605718780000|2020-11-18 16:59:40|4460.65|4422.65|4460.27|4422.27|4460.65|4422.65|4460.17|4422.17|10
1605718790000|2020-11-18 16:59:50|4460.13|4422.13|4459.2|4421.2|4460.13|4422.13|4459|4421|10
1605718800000|2020-11-18 17:00:00|4459.01|4421.01|4457.15|4419.15|4459.01|4421.01|4457.15|4419.15|10
1605718810000|2020-11-18 17:00:10|4457.06|4419.06|4453.42|4415.42|4457.06|4419.06|4453.42|4415.42|10
1605718820000|2020-11-18 17:00:20|4453.16|4415.16|4451.47|4413.47|4453.24|4415.24|4451.47|4413.47|10
1605718830000|2020-11-18 17:00:30|4451.03|4413.03|4450.24|4412.24|4451.21|4413.21|4450.24|4412.24|9
1605718840000|2020-11-18 17:00:40|4450.21|4412.21|4449.61|4411.61|4450.25|4412.25|4449.61|4411.61|10
1605718850000|2020-11-18 17:00:50|4449.28|4411.28|4447.54|4409.54|4449.34|4411.34|4447.54|4409.54|10
1605718860000|2020-11-18 17:01:00|4447.45|4409.45|4447.06|4409.06|4447.45|4409.45|4447.03|4409.03|10
1605718870000|2020-11-18 17:01:10|4447.16|4409.16|4447.96|4409.96|4448.19|4410.19|4446.87|4408.87|10
1605718880000|2020-11-18 17:01:20|4447.99|4409.99|4450.98|4412.98|4450.98|4412.98|4447.99|4409.99|10
1605718890000|2020-11-18 17:01:30|4451.17|4413.17|4452.36|4414.36|4452.36|4414.36|4451.17|4413.17|10
1605718900000|2020-11-18 17:01:40|4452.6|4414.6|4453.4|4415.4|4453.4|4415.4|4452.6|4414.6|10
1605718910000|2020-11-18 17:01:50|4453.39|4415.39|4454.24|4416.24|4454.24|4416.24|4453.38|4415.38|9
1605718920000|2020-11-18 17:02:00|4454.44|4416.44|4453.35|4415.35|4455.04|4417.04|4453.35|4415.35|9
1605718930000|2020-11-18 17:02:10|4452.78|4414.78|4453.33|4415.33|4453.33|4415.33|4452.56|4414.56|10
1605718940000|2020-11-18 17:02:20|4453.45|4415.45|4451.73|4413.73|4453.45|4415.45|4451.73|4413.73|9
1605718950000|2020-11-18 17:02:30|4451.67|4413.67|4450.45|4412.45|4451.67|4413.67|4450.45|4412.45|10
1605718960000|2020-11-18 17:02:40|4450.32|4412.32|4449.23|4411.23|4450.32|4412.32|4449.23|4411.23|10
1605718970000|2020-11-18 17:02:50|4449.28|4411.28|4448.93|4410.93|4449.37|4411.37|4448.7|4410.7|10
1605718980000|2020-11-18 17:03:00|4448.89|4410.89|4449.05|4411.05|4449.54|4411.54|4447.17|4409.17|10
1605718990000|2020-11-18 17:03:10|4449.27|4411.27|4450.5|4412.5|4450.52|4412.52|4449.27|4411.27|10
1605719000000|2020-11-18 17:03:20|4450.75|4412.75|4447.86|4409.86|4451.11|4413.11|4447.86|4409.86|10
1605719010000|2020-11-18 17:03:30|4450.27|4412.27|4449|4411|4450.28|4412.28|4448.81|4410.81|10
1605719020000|2020-11-18 17:03:40|4448.72|4410.72|4448.96|4410.96|4448.96|4410.96|4448.26|4410.26|10
1605719030000|2020-11-18 17:03:50|4448.9|4410.9|4450.54|4412.54|4450.54|4412.54|4448.9|4410.9|9
1605719040000|2020-11-18 17:04:00|4450.61|4412.61|4450.72|4412.72|4450.93|4412.93|4450.61|4412.61|10
1605719050000|2020-11-18 17:04:10|4450.77|4412.77|4451.4|4413.4|4451.54|4413.54|4450.68|4412.68|10
1605719060000|2020-11-18 17:04:20|4451.51|4413.51|4452.09|4414.09|4452.09|4414.09|4451.49|4413.49|9
1605719070000|2020-11-18 17:04:30|4452.14|4414.14|4451.64|4413.64|4452.14|4414.14|4449.77|4411.77|9
1605719080000|2020-11-18 17:04:40|4451.26|4413.26|4450.53|4412.53|4451.26|4413.26|4449.64|4411.64|10
1605719090000|2020-11-18 17:04:50|4450.63|4412.63|4450.39|4412.39|4450.71|4412.71|4450.37|4412.37|10
1605719100000|2020-11-18 17:05:00|4450.57|4412.57|4450.44|4412.44|4450.68|4412.68|4450.41|4412.41|9
1605719110000|2020-11-18 17:05:10|4450.48|4412.48|4449.21|4411.21|4450.48|4412.48|4449.03|4411.03|10
1605719120000|2020-11-18 17:05:20|4447.71|4409.71|4447.4|4409.4|4448.52|4410.52|4447.17|4409.17|10
1605719130000|2020-11-18 17:05:30|4447.03|4409.03|4447.92|4409.92|4448.24|4410.24|4447.03|4409.03|9
1605719140000|2020-11-18 17:05:40|4447.51|4409.51|4447.11|4409.11|4447.51|4409.51|4447.05|4409.05|10
1605719150000|2020-11-18 17:05:50|4447.14|4409.14|4447.87|4409.87|4447.87|4409.87|4446.97|4408.97|9
1605719160000|2020-11-18 17:06:00|4448|4410|4448.85|4410.85|4448.85|4410.85|4448|4410|10
1605719170000|2020-11-18 17:06:10|4449.01|4411.01|4450.44|4412.44|4450.44|4412.44|4448.97|4410.97|10
1605719180000|2020-11-18 17:06:20|4450.82|4412.82|4451.65|4413.65|4451.65|4413.65|4450.82|4412.82|10
1605719190000|2020-11-18 17:06:30|4451.7|4413.7|4451.69|4413.69|4451.94|4413.94|4451.58|4413.58|9
1605719200000|2020-11-18 17:06:40|4451.64|4413.64|4452.1|4414.1|4452.13|4414.13|4451.45|4413.45|10
1605719210000|2020-11-18 17:06:50|4452.18|4414.18|4452.99|4414.99|4452.99|4414.99|4451.05|4413.05|10
1605719220000|2020-11-18 17:07:00|4453.07|4415.07|4455.11|4417.11|4455.11|4417.11|4452.98|4414.98|10
1605719230000|2020-11-18 17:07:10|4455.56|4417.56|4457.88|4419.88|4457.89|4419.89|4455.56|4417.56|10
1605719240000|2020-11-18 17:07:20|4457.98|4419.98|4459.46|4421.46|4459.54|4421.54|4457.98|4419.98|10
1605719250000|2020-11-18 17:07:30|4459.72|4421.72|4460.67|4422.67|4460.83|4422.83|4459.69|4421.69|8
1605719260000|2020-11-18 17:07:40|4460.62|4422.62|4461.15|4423.15|4461.15|4423.15|4460.62|4422.62|10
1605719270000|2020-11-18 17:07:50|4461.13|4423.13|4461.35|4423.35|4461.35|4423.35|4461.02|4423.02|10
1605719280000|2020-11-18 17:08:00|4461.42|4423.42|4462.84|4424.84|4462.84|4424.84|4461.42|4423.42|9
1605719290000|2020-11-18 17:08:10|4463.05|4425.05|4464.62|4426.62|4464.79|4426.79|4463.05|4425.05|8
1605719300000|2020-11-18 17:08:20|4465.17|4427.17|4466.51|4428.51|4466.51|4428.51|4465.12|4427.12|10
1605719310000|2020-11-18 17:08:30|4466.56|4428.56|4467.76|4429.76|4467.76|4429.76|4466.56|4428.56|10
1605719320000|2020-11-18 17:08:40|4467.71|4429.71|4468.57|4430.57|4468.57|4430.57|4467.71|4429.71|8
1605719330000|2020-11-18 17:08:50|4468.93|4430.93|4469.49|4431.49|4469.51|4431.51|4468.93|4430.93|10
1605719340000|2020-11-18 17:09:00|4469.5|4431.5|4469.98|4431.98|4469.98|4431.98|4469.5|4431.5|9
1605719350000|2020-11-18 17:09:10|4470.12|4432.12|4471.15|4433.15|4471.15|4433.15|4470.12|4432.12|10
1605719360000|2020-11-18 17:09:20|4471.37|4433.37|4472.61|4434.61|4472.61|4434.61|4471.37|4433.37|9
1605719370000|2020-11-18 17:09:30|4472.53|4434.53|4473.54|4435.54|4473.54|4435.54|4472.53|4434.53|10
1605719380000|2020-11-18 17:09:40|4473.48|4435.48|4472.96|4434.96|4473.53|4435.53|4472.89|4434.89|10
1605719390000|2020-11-18 17:09:50|4472.65|4434.65|4471.21|4433.21|4472.71|4434.71|4471.21|4433.21|10
1605719400000|2020-11-18 17:10:00|4471.04|4433.04|4470.39|4432.39|4471.04|4433.04|4470.23|4432.23|10
1605719410000|2020-11-18 17:10:10|4470.45|4432.45|4470.59|4432.59|4470.62|4432.62|4470.35|4432.35|10
1605719420000|2020-11-18 17:10:20|4470.7|4432.7|4472.03|4434.03|4472.03|4434.03|4470.7|4432.7|9
1605719430000|2020-11-18 17:10:30|4472.48|4434.48|4473.24|4435.24|4473.55|4435.55|4472.48|4434.48|10
1605719440000|2020-11-18 17:10:40|4473.32|4435.32|4474.06|4436.06|4474.1|4436.1|4473.32|4435.32|10
1605719450000|2020-11-18 17:10:50|4474.34|4436.34|4474.92|4436.92|4474.92|4436.92|4474.34|4436.34|10
1605719460000|2020-11-18 17:11:00|4474.67|4436.67|4475.07|4437.07|4475.07|4437.07|4474.62|4436.62|10
1605719470000|2020-11-18 17:11:10|4475|4437|4475.54|4437.54|4475.54|4437.54|4475|4437|9
1605719480000|2020-11-18 17:11:20|4475.51|4437.51|4476.56|4438.56|4476.56|4438.56|4475.51|4437.51|9
1605719490000|2020-11-18 17:11:30|4476.93|4438.93|4477.55|4439.55|4477.55|4439.55|4476.81|4438.81|9
1605719500000|2020-11-18 17:11:40|4477.23|4439.23|4477.73|4439.73|4477.79|4439.79|4477.13|4439.13|10
1605719510000|2020-11-18 17:11:50|4477.81|4439.81|4478.31|4440.31|4478.31|4440.31|4477.57|4439.57|10
1605719520000|2020-11-18 17:12:00|4478.36|4440.36|4477.96|4439.96|4478.36|4440.36|4477.83|4439.83|10
1605719530000|2020-11-18 17:12:10|4477.89|4439.89|4478.64|4440.64|4478.64|4440.64|4477.89|4439.89|10
1605719540000|2020-11-18 17:12:20|4478.77|4440.77|4478.47|4440.47|4478.77|4440.77|4478.41|4440.41|10
1605719550000|2020-11-18 17:12:30|4478.41|4440.41|4478.63|4440.63|4478.63|4440.63|4478.27|4440.27|10
1605719560000|2020-11-18 17:12:40|4478.64|4440.64|4478.57|4440.57|4478.8|4440.8|4478.38|4440.38|9
1605719570000|2020-11-18 17:12:50|4478.5|4440.5|4477.91|4439.91|4478.5|4440.5|4477.91|4439.91|10
1605719580000|2020-11-18 17:13:00|4478.02|4440.02|4478.07|4440.07|4478.07|4440.07|4477.89|4439.89|9
1605719590000|2020-11-18 17:13:10|4478.17|4440.17|4478.48|4440.48|4478.48|4440.48|4478.17|4440.17|9
1605719600000|2020-11-18 17:13:20|4478.45|4440.45|4478.61|4440.61|4478.61|4440.61|4478.31|4440.31|10
1605719610000|2020-11-18 17:13:30|4478.74|4440.74|4479.5|4441.5|4479.5|4441.5|4478.74|4440.74|9
1605719620000|2020-11-18 17:13:40|4479.56|4441.56|4480.37|4442.37|4480.39|4442.39|4479.56|4441.56|10
1605719630000|2020-11-18 17:13:50|4480.34|4442.34|4480.21|4442.21|4480.47|4442.47|4480.11|4442.11|10
1605719640000|2020-11-18 17:14:00|4480.27|4442.27|4479.86|4441.86|4480.56|4442.56|4479.86|4441.86|9
1605719650000|2020-11-18 17:14:10|4479.98|4441.98|4478.82|4440.82|4479.98|4441.98|4478.82|4440.82|10
1605719660000|2020-11-18 17:14:20|4478.7|4440.7|4477.52|4439.52|4478.78|4440.78|4477.52|4439.52|9
1605719670000|2020-11-18 17:14:30|4477.51|4439.51|4474.65|4436.65|4477.51|4439.51|4474.65|4436.65|10
1605719680000|2020-11-18 17:14:40|4474.38|4436.38|4472.97|4434.97|4474.38|4436.38|4472.97|4434.97|10
1605719690000|2020-11-18 17:14:50|4472.93|4434.93|4472.39|4434.39|4472.93|4434.93|4472.39|4434.39|10
1605719700000|2020-11-18 17:15:00|4472.58|4434.58|4473.46|4435.46|4473.46|4435.46|4472.58|4434.58|10
1605719710000|2020-11-18 17:15:10|4473.5|4435.5|4475.38|4437.38|4475.38|4437.38|4473.5|4435.5|10
1605719720000|2020-11-18 17:15:20|4475.68|4437.68|4475.65|4437.65|4476.27|4438.27|4475.65|4437.65|9
1605719730000|2020-11-18 17:15:30|4475.78|4437.78|4475.61|4437.61|4475.94|4437.94|4475.56|4437.56|10
1605719740000|2020-11-18 17:15:40|4475.71|4437.71|4476.51|4438.51|4476.51|4438.51|4475.43|4437.43|10
1605719750000|2020-11-18 17:15:50|4476.42|4438.42|4476.5|4438.5|4476.53|4438.53|4476.2|4438.2|10
1605719760000|2020-11-18 17:16:00|4476.75|4438.75|4476.33|4438.33|4477.01|4439.01|4476.33|4438.33|9
1605719770000|2020-11-18 17:16:10|4476.29|4438.29|4475.9|4437.9|4476.29|4438.29|4475.78|4437.78|10
1605719780000|2020-11-18 17:16:20|4476.05|4438.05|4474.89|4436.89|4476.05|4438.05|4474.89|4436.89|10
1605719790000|2020-11-18 17:16:30|4474.77|4436.77|4474.69|4436.69|4474.87|4436.87|4474.62|4436.62|10
1605719800000|2020-11-18 17:16:40|4474.93|4436.93|4475.16|4437.16|4475.38|4437.38|4474.93|4436.93|10
1605719810000|2020-11-18 17:16:50|4475.37|4437.37|4474.88|4436.88|4475.39|4437.39|4474.83|4436.83|10
1605719820000|2020-11-18 17:17:00|4474.67|4436.67|4473.53|4435.53|4474.67|4436.67|4473.53|4435.53|10
1605719830000|2020-11-18 17:17:10|4473.46|4435.46|4471.49|4433.49|4473.55|4435.55|4471.49|4433.49|10
1605719840000|2020-11-18 17:17:20|4471.39|4433.39|4469.04|4431.04|4471.39|4433.39|4469.01|4431.01|10
1605719850000|2020-11-18 17:17:30|4468.97|4430.97|4467.93|4429.93|4468.97|4430.97|4467.83|4429.83|10
1605719860000|2020-11-18 17:17:40|4467.87|4429.87|4467.72|4429.72|4467.99|4429.99|4467.69|4429.69|10
1605719870000|2020-11-18 17:17:50|4467.76|4429.76|4467.93|4429.93|4468.1|4430.1|4467.76|4429.76|10
1605719880000|2020-11-18 17:18:00|4467.81|4429.81|4468.31|4430.31|4468.31|4430.31|4467.81|4429.81|10
1605719890000|2020-11-18 17:18:10|4468.13|4430.13|4467.96|4429.96|4468.38|4430.38|4467.96|4429.96|9
1605719900000|2020-11-18 17:18:20|4468.19|4430.19|4467.67|4429.67|4468.19|4430.19|4467.67|4429.67|9
1605719910000|2020-11-18 17:18:30|4467.71|4429.71|4467.51|4429.51|4467.94|4429.94|4467.51|4429.51|9
1605719920000|2020-11-18 17:18:40|4467.63|4429.63|4467.17|4429.17|4467.74|4429.74|4467.17|4429.17|10
1605719930000|2020-11-18 17:18:50|4467.19|4429.19|4467.15|4429.15|4467.4|4429.4|4467.14|4429.14|10
1605719940000|2020-11-18 17:19:00|4467|4429|4467.02|4429.02|4467.07|4429.07|4466.98|4428.98|8
1605719950000|2020-11-18 17:19:10|4466.99|4428.99|4466.62|4428.62|4466.99|4428.99|4466.56|4428.56|10
1605719960000|2020-11-18 17:19:20|4466.57|4428.57|4466.41|4428.41|4466.59|4428.59|4466.27|4428.27|10
1605719970000|2020-11-18 17:19:30|4466.34|4428.34|4466.41|4428.41|4466.75|4428.75|4466.34|4428.34|10
1605719980000|2020-11-18 17:19:40|4466.36|4428.36|4465.34|4427.34|4466.36|4428.36|4465.34|4427.34|9
1605719990000|2020-11-18 17:19:50|4465.37|4427.37|4464.72|4426.72|4465.37|4427.37|4464.72|4426.72|10
1605720000000|2020-11-18 17:20:00|4464.6|4426.6|4463.67|4425.67|4464.6|4426.6|4463.67|4425.67|9
1605720010000|2020-11-18 17:20:10|4463.62|4425.62|4462.81|4424.81|4463.62|4425.62|4462.81|4424.81|10
1605720020000|2020-11-18 17:20:20|4462.96|4424.96|4462.81|4424.81|4462.98|4424.98|4462.67|4424.67|9
1605720030000|2020-11-18 17:20:30|4462.88|4424.88|4462.96|4424.96|4462.96|4424.96|4462.7|4424.7|10
1605720040000|2020-11-18 17:20:40|4462.93|4424.93|4463.89|4425.89|4463.89|4425.89|4462.93|4424.93|10
1605720050000|2020-11-18 17:20:50|4464.23|4426.23|4466.09|4428.09|4466.09|4428.09|4464.13|4426.13|10
1605720060000|2020-11-18 17:21:00|4466.23|4428.23|4467.2|4429.2|4467.2|4429.2|4466.23|4428.23|9
1605720070000|2020-11-18 17:21:10|4467.38|4429.38|4468.23|4430.23|4468.23|4430.23|4467.13|4429.13|10
1605720080000|2020-11-18 17:21:20|4468.52|4430.52|4468.64|4430.64|4468.83|4430.83|4468.52|4430.52|9
1605720090000|2020-11-18 17:21:30|4468.68|4430.68|4469.63|4431.63|4469.63|4431.63|4468.68|4430.68|10
1605720100000|2020-11-18 17:21:40|4469.7|4431.7|4470.26|4432.26|4470.37|4432.37|4469.7|4431.7|10
1605720110000|2020-11-18 17:21:50|4470.18|4432.18|4470.02|4432.02|4470.3|4432.3|4470.02|4432.02|10
1605720120000|2020-11-18 17:22:00|4470.04|4432.04|4469.59|4431.59|4470.1|4432.1|4469.59|4431.59|8
1605720130000|2020-11-18 17:22:10|4469.61|4431.61|4470.28|4432.28|4470.28|4432.28|4469.61|4431.61|10
1605720140000|2020-11-18 17:22:20|4470.35|4432.35|4470.88|4432.88|4470.91|4432.91|4470.35|4432.35|10
1605720150000|2020-11-18 17:22:30|4470.95|4432.95|4471.27|4433.27|4471.36|4433.36|4470.95|4432.95|9
1605720160000|2020-11-18 17:22:40|4471.42|4433.42|4471.53|4433.53|4471.61|4433.61|4471.41|4433.41|8
1605720170000|2020-11-18 17:22:50|4471.42|4433.42|4472.98|4434.98|4472.98|4434.98|4471.42|4433.42|10
1605720180000|2020-11-18 17:23:00|4473.2|4435.2|4474.78|4436.78|4474.78|4436.78|4473.2|4435.2|10
1605720190000|2020-11-18 17:23:10|4474.74|4436.74|4477.08|4439.08|4477.09|4439.09|4474.74|4436.74|10
1605720200000|2020-11-18 17:23:20|4477.46|4439.46|4477.97|4439.97|4477.97|4439.97|4477.22|4439.22|10
1605720210000|2020-11-18 17:23:30|4477.93|4439.93|4478.65|4440.65|4478.75|4440.75|4477.93|4439.93|9
1605720220000|2020-11-18 17:23:40|4479.07|4441.07|4480.04|4442.04|4480.04|4442.04|4478.91|4440.91|10
1605720230000|2020-11-18 17:23:50|4480.35|4442.35|4480.17|4442.17|4480.35|4442.35|4479.83|4441.83|10
1605720240000|2020-11-18 17:24:00|4480.14|4442.14|4478.74|4440.74|4480.14|4442.14|4478.74|4440.74|10
1605720250000|2020-11-18 17:24:10|4478.5|4440.5|4477.29|4439.29|4478.5|4440.5|4477.29|4439.29|9
1605720260000|2020-11-18 17:24:20|4477.36|4439.36|4477.22|4439.22|4477.56|4439.56|4477.05|4439.05|10
1605720270000|2020-11-18 17:24:30|4477.27|4439.27|4476.91|4438.91|4477.27|4439.27|4476.89|4438.89|7
1605720280000|2020-11-18 17:24:40|4476.88|4438.88|4476.68|4438.68|4476.96|4438.96|4476.63|4438.63|10
1605720290000|2020-11-18 17:24:50|4476.62|4438.62|4476.09|4438.09|4476.62|4438.62|4476.09|4438.09|10
1605720300000|2020-11-18 17:25:00|4476.13|4438.13|4475.49|4437.49|4476.13|4438.13|4475.49|4437.49|10
1605720310000|2020-11-18 17:25:10|4475.48|4437.48|4474.43|4436.43|4475.48|4437.48|4474.43|4436.43|10
1605720320000|2020-11-18 17:25:20|4474.11|4436.11|4473.04|4435.04|4474.11|4436.11|4473.04|4435.04|9
1605720330000|2020-11-18 17:25:30|4473.07|4435.07|4472.58|4434.58|4473.13|4435.13|4472.58|4434.58|8
1605720340000|2020-11-18 17:25:40|4472.53|4434.53|4471.47|4433.47|4472.53|4434.53|4471.47|4433.47|10
1605720350000|2020-11-18 17:25:50|4471.48|4433.48|4471.59|4433.59|4471.66|4433.66|4471.44|4433.44|8
1605720360000|2020-11-18 17:26:00|4471.56|4433.56|4470.94|4432.94|4471.56|4433.56|4470.94|4432.94|8
1605720370000|2020-11-18 17:26:10|4470.93|4432.93|4470.44|4432.44|4470.93|4432.93|4470.43|4432.43|10
1605720380000|2020-11-18 17:26:20|4470.34|4432.34|4469.51|4431.51|4470.34|4432.34|4469.51|4431.51|10
1605720390000|2020-11-18 17:26:30|4469.59|4431.59|4468.39|4430.39|4469.59|4431.59|4468.39|4430.39|10
1605720400000|2020-11-18 17:26:40|4468.17|4430.17|4466.89|4428.89|4468.17|4430.17|4466.89|4428.89|10
1605720410000|2020-11-18 17:26:50|4466.9|4428.9|4466.05|4428.05|4467.03|4429.03|4466|4428|10
1605720420000|2020-11-18 17:27:00|4466.12|4428.12|4464.58|4426.58|4466.12|4428.12|4464.58|4426.58|10
1605720430000|2020-11-18 17:27:10|4464.25|4426.25|4464.01|4426.01|4464.73|4426.73|4464.01|4426.01|10
1605720440000|2020-11-18 17:27:20|4463.89|4425.89|4463.44|4425.44|4463.89|4425.89|4463.44|4425.44|9
1605720450000|2020-11-18 17:27:30|4463.46|4425.46|4463.02|4425.02|4463.46|4425.46|4463.02|4425.02|10
1605720460000|2020-11-18 17:27:40|4463.18|4425.18|4463.27|4425.27|4463.27|4425.27|4462.71|4424.71|9
1605720470000|2020-11-18 17:27:50|4463.35|4425.35|4463.31|4425.31|4463.46|4425.46|4463.31|4425.31|9
1605720480000|2020-11-18 17:28:00|4463.19|4425.19|4462.75|4424.75|4463.22|4425.22|4462.75|4424.75|10
1605720490000|2020-11-18 17:28:10|4462.74|4424.74|4460.91|4422.91|4462.74|4424.74|4460.91|4422.91|10
1605720500000|2020-11-18 17:28:20|4460.75|4422.75|4460.51|4422.51|4460.86|4422.86|4460.42|4422.42|10
1605720510000|2020-11-18 17:28:30|4460.45|4422.45|4458.68|4420.68|4460.45|4422.45|4458.68|4420.68|10
1605720520000|2020-11-18 17:28:40|4458.78|4420.78|4458.47|4420.47|4458.78|4420.78|4458.27|4420.27|10
1605720530000|2020-11-18 17:28:50|4458.32|4420.32|4457.76|4419.76|4458.32|4420.32|4457.63|4419.63|10
1605720540000|2020-11-18 17:29:00|4457.54|4419.54|4457.03|4419.03|4457.54|4419.54|4456.9|4418.9|9
1605720550000|2020-11-18 17:29:10|4456.95|4418.95|4456.88|4418.88|4457.13|4419.13|4456.88|4418.88|9
1605720560000|2020-11-18 17:29:20|4456.72|4418.72|4456.86|4418.86|4457.06|4419.06|4456.72|4418.72|9
1605720570000|2020-11-18 17:29:30|4456.85|4418.85|4457.81|4419.81|4457.81|4419.81|4456.61|4418.61|10
1605720580000|2020-11-18 17:29:40|4457.8|4419.8|4458.9|4420.9|4458.9|4420.9|4457.8|4419.8|10
1605720590000|2020-11-18 17:29:50|4458.85|4420.85|4458.86|4420.86|4458.9|4420.9|4458.49|4420.49|9
1605720600000|2020-11-18 17:30:00|4458.71|4420.71|4457.8|4419.8|4458.71|4420.71|4457.8|4419.8|7
1605720610000|2020-11-18 17:30:10|4457.7|4419.7|4457.98|4419.98|4457.98|4419.98|4457.64|4419.64|10
1605720620000|2020-11-18 17:30:20|4457.97|4419.97|4458.54|4420.54|4458.63|4420.63|4457.97|4419.97|10
1605720630000|2020-11-18 17:30:30|4458.64|4420.64|4459.26|4421.26|4459.28|4421.28|4458.64|4420.64|10
1605720640000|2020-11-18 17:30:40|4459.3|4421.3|4459.72|4421.72|4459.87|4421.87|4459.3|4421.3|9
1605720650000|2020-11-18 17:30:50|4459.73|4421.73|4459.71|4421.71|4459.8|4421.8|4459.69|4421.69|10
1605720660000|2020-11-18 17:31:00|4459.76|4421.76|4461.92|4423.92|4461.92|4423.92|4459.76|4421.76|10
1605720670000|2020-11-18 17:31:10|4462.4|4424.4|4464.99|4426.99|4464.99|4426.99|4462.4|4424.4|10
1605720680000|2020-11-18 17:31:20|4465.23|4427.23|4465.64|4427.64|4465.64|4427.64|4465.23|4427.23|10
1605720690000|2020-11-18 17:31:30|4465.85|4427.85|4466.42|4428.42|4466.45|4428.45|4465.85|4427.85|9
1605720700000|2020-11-18 17:31:40|4466.39|4428.39|4465.22|4427.22|4466.39|4428.39|4465.22|4427.22|10
1605720710000|2020-11-18 17:31:50|4465.28|4427.28|4464.52|4426.52|4465.28|4427.28|4464.44|4426.44|10
1605720720000|2020-11-18 17:32:00|4464.51|4426.51|4464.5|4426.5|4464.66|4426.66|4464.39|4426.39|10
1605720730000|2020-11-18 17:32:10|4464.6|4426.6|4465.06|4427.06|4465.06|4427.06|4464.6|4426.6|9
1605720740000|2020-11-18 17:32:20|4465.16|4427.16|4465.93|4427.93|4465.93|4427.93|4465.16|4427.16|10
1605720750000|2020-11-18 17:32:30|4465.97|4427.97|4466.06|4428.06|4466.15|4428.15|4465.97|4427.97|10
1605720760000|2020-11-18 17:32:40|4465.98|4427.98|4465.88|4427.88|4466.03|4428.03|4465.88|4427.88|10
1605720770000|2020-11-18 17:32:50|4465.91|4427.91|4465.6|4427.6|4465.91|4427.91|4465.6|4427.6|9
1605720780000|2020-11-18 17:33:00|4465.58|4427.58|4464.8|4426.8|4465.61|4427.61|4464.8|4426.8|10
1605720790000|2020-11-18 17:33:10|4464.87|4426.87|4464.52|4426.52|4464.88|4426.88|4464.48|4426.48|10
1605720800000|2020-11-18 17:33:20|4464.47|4426.47|4464.24|4426.24|4464.59|4426.59|4464.11|4426.11|10
1605720810000|2020-11-18 17:33:30|4464.42|4426.42|4464.36|4426.36|4464.43|4426.43|4464.25|4426.25|9
1605720820000|2020-11-18 17:33:40|4464.12|4426.12|4464.94|4426.94|4464.94|4426.94|4464.12|4426.12|9
1605720830000|2020-11-18 17:33:50|4464.97|4426.97|4464.91|4426.91|4464.97|4426.97|4464.87|4426.87|8
1605720840000|2020-11-18 17:34:00|4465.11|4427.11|4464.26|4426.26|4465.11|4427.11|4464.26|4426.26|10
1605720850000|2020-11-18 17:34:10|4464|4426|4463.76|4425.76|4464|4426|4463.57|4425.57|9
1605720860000|2020-11-18 17:34:20|4463.97|4425.97|4463.71|4425.71|4464.18|4426.18|4463.69|4425.69|9
1605720870000|2020-11-18 17:34:30|4463.68|4425.68|4462.19|4424.19|4463.68|4425.68|4462.19|4424.19|10
1605720880000|2020-11-18 17:34:40|4462.17|4424.17|4461.36|4423.36|4462.17|4424.17|4461.36|4423.36|9
1605720890000|2020-11-18 17:34:50|4461.38|4423.38|4461.15|4423.15|4461.38|4423.38|4460.88|4422.88|10
1605720900000|2020-11-18 17:35:00|4461.31|4423.31|4461.6|4423.6|4461.6|4423.6|4461.14|4423.14|10
1605720910000|2020-11-18 17:35:10|4461.54|4423.54|4462.29|4424.29|4462.32|4424.32|4461.54|4423.54|10
1605720920000|2020-11-18 17:35:20|4462.27|4424.27|4462.24|4424.24|4462.4|4424.4|4462.15|4424.15|10
1605720930000|2020-11-18 17:35:30|4462.15|4424.15|4461.56|4423.56|4462.15|4424.15|4461.53|4423.53|9
1605720940000|2020-11-18 17:35:40|4461.59|4423.59|4461.13|4423.13|4461.59|4423.59|4460.91|4422.91|9
1605720950000|2020-11-18 17:35:50|4461.05|4423.05|4461.61|4423.61|4461.61|4423.61|4461.04|4423.04|10
1605720960000|2020-11-18 17:36:00|4461.62|4423.62|4461.52|4423.52|4461.62|4423.62|4461.37|4423.37|9
1605720970000|2020-11-18 17:36:10|4461.42|4423.42|4462.1|4424.1|4462.17|4424.17|4461.42|4423.42|10
1605720980000|2020-11-18 17:36:20|4462.19|4424.19|4462.86|4424.86|4462.88|4424.88|4462.19|4424.19|10
1605720990000|2020-11-18 17:36:30|4462.89|4424.89|4464.97|4426.97|4464.97|4426.97|4462.89|4424.89|10
1605721000000|2020-11-18 17:36:40|4465.18|4427.18|4468.28|4430.28|4468.33|4430.33|4465.18|4427.18|10
1605721010000|2020-11-18 17:36:50|4468.88|4430.88|4469.27|4431.27|4469.36|4431.36|4468.88|4430.88|10
1605721020000|2020-11-18 17:37:00|4469.4|4431.4|4471.1|4433.1|4471.22|4433.22|4469.4|4431.4|10
1605721030000|2020-11-18 17:37:10|4471.25|4433.25|4471.98|4433.98|4472.01|4434.01|4471.25|4433.25|9
1605721040000|2020-11-18 17:37:20|4472.09|4434.09|4472.4|4434.4|4472.4|4434.4|4471.84|4433.84|9
1605721050000|2020-11-18 17:37:30|4472.41|4434.41|4471.94|4433.94|4472.63|4434.63|4471.94|4433.94|10
1605721060000|2020-11-18 17:37:40|4471.87|4433.87|4471.15|4433.15|4471.87|4433.87|4471.14|4433.14|10
1605721070000|2020-11-18 17:37:50|4471.12|4433.12|4470.06|4432.06|4471.12|4433.12|4470.06|4432.06|8
1605721080000|2020-11-18 17:38:00|4469.88|4431.88|4469.33|4431.33|4469.88|4431.88|4469.33|4431.33|9
1605721090000|2020-11-18 17:38:10|4469.7|4431.7|4469.38|4431.38|4469.7|4431.7|4469.36|4431.36|9
1605721100000|2020-11-18 17:38:20|4469.44|4431.44|4469.23|4431.23|4469.44|4431.44|4469.23|4431.23|9
1605721110000|2020-11-18 17:38:30|4469.2|4431.2|4469.01|4431.01|4469.2|4431.2|4468.95|4430.95|10
1605721120000|2020-11-18 17:38:40|4468.76|4430.76|4468.85|4430.85|4468.86|4430.86|4468.72|4430.72|9
1605721130000|2020-11-18 17:38:50|4468.94|4430.94|4468.93|4430.93|4469.02|4431.02|4468.75|4430.75|9
1605721140000|2020-11-18 17:39:00|4468.92|4430.92|4469.14|4431.14|4469.17|4431.17|4468.84|4430.84|9
1605721150000|2020-11-18 17:39:10|4469.02|4431.02|4469.03|4431.03|4469.13|4431.13|4469|4431|9
1605721160000|2020-11-18 17:39:20|4469.15|4431.15|4467.58|4429.58|4469.15|4431.15|4467.54|4429.54|10
1605721170000|2020-11-18 17:39:30|4467.46|4429.46|4465.94|4427.94|4467.46|4429.46|4465.94|4427.94|10
1605721180000|2020-11-18 17:39:40|4465.79|4427.79|4465.1|4427.1|4465.79|4427.79|4464.95|4426.95|8
1605721190000|2020-11-18 17:39:50|4464.96|4426.96|4464.52|4426.52|4465|4427|4464.49|4426.49|10
1605721200000|2020-11-18 17:40:00|4464.54|4426.54|4464.4|4426.4|4464.54|4426.54|4464.4|4426.4|8
1605721210000|2020-11-18 17:40:10|4464.33|4426.33|4464.01|4426.01|4464.33|4426.33|4463.96|4425.96|9
1605721220000|2020-11-18 17:40:20|4463.9|4425.9|4464.25|4426.25|4464.25|4426.25|4463.82|4425.82|10
1605721230000|2020-11-18 17:40:30|4464.18|4426.18|4463.59|4425.59|4464.25|4426.25|4463.59|4425.59|9
1605721240000|2020-11-18 17:40:40|4463.49|4425.49|4462.04|4424.04|4463.61|4425.61|4462.04|4424.04|9
1605721250000|2020-11-18 17:40:50|4461.91|4423.91|4460.23|4422.23|4461.91|4423.91|4460.23|4422.23|9
1605721260000|2020-11-18 17:41:00|4460.49|4422.49|4460.6|4422.6|4460.83|4422.83|4460.45|4422.45|10
1605721270000|2020-11-18 17:41:10|4460.43|4422.43|4460.53|4422.53|4460.53|4422.53|4460.3|4422.3|9
1605721280000|2020-11-18 17:41:20|4460.37|4422.37|4460.34|4422.34|4460.37|4422.37|4460.13|4422.13|9
1605721290000|2020-11-18 17:41:30|4460.4|4422.4|4460.58|4422.58|4460.58|4422.58|4460.31|4422.31|9
1605721300000|2020-11-18 17:41:40|4460.69|4422.69|4462.84|4424.84|4462.84|4424.84|4460.69|4422.69|10
1605721310000|2020-11-18 17:41:50|4462.98|4424.98|4463.42|4425.42|4463.57|4425.57|4462.98|4424.98|10
1605721320000|2020-11-18 17:42:00|4463.5|4425.5|4463.32|4425.32|4463.75|4425.75|4463.32|4425.32|8
1605721330000|2020-11-18 17:42:10|4463.29|4425.29|4463.39|4425.39|4463.41|4425.41|4463.27|4425.27|8
1605721340000|2020-11-18 17:42:20|4463.46|4425.46|4463.43|4425.43|4463.59|4425.59|4463.43|4425.43|8
1605721350000|2020-11-18 17:42:30|4463.72|4425.72|4463.16|4425.16|4463.72|4425.72|4463.08|4425.08|10
1605721360000|2020-11-18 17:42:40|4463.29|4425.29|4463.26|4425.26|4463.44|4425.44|4463.15|4425.15|10
1605721370000|2020-11-18 17:42:50|4463.28|4425.28|4464.33|4426.33|4464.33|4426.33|4463.28|4425.28|10
1605721380000|2020-11-18 17:43:00|4464.52|4426.52|4465.05|4427.05|4465.05|4427.05|4464.52|4426.52|10
1605721390000|2020-11-18 17:43:10|4465.28|4427.28|4465.3|4427.3|4465.69|4427.69|4465.28|4427.28|10
1605721400000|2020-11-18 17:43:20|4465.27|4427.27|4465.43|4427.43|4465.44|4427.44|4465.27|4427.27|10
1605721410000|2020-11-18 17:43:30|4465.48|4427.48|4465.48|4427.48|4465.67|4427.67|4465.46|4427.46|10
1605721420000|2020-11-18 17:43:40|4465.42|4427.42|4465.59|4427.59|4465.62|4427.62|4465.42|4427.42|9
1605721430000|2020-11-18 17:43:50|4465.74|4427.74|4466.45|4428.45|4466.45|4428.45|4465.74|4427.74|9
1605721440000|2020-11-18 17:44:00|4466.37|4428.37|4466.5|4428.5|4466.65|4428.65|4466.34|4428.34|10
1605721450000|2020-11-18 17:44:10|4466.55|4428.55|4466.24|4428.24|4466.55|4428.55|4466.24|4428.24|7
1605721460000|2020-11-18 17:44:20|4466.16|4428.16|4466.21|4428.21|4466.29|4428.29|4466.16|4428.16|7
1605721470000|2020-11-18 17:44:30|4466.23|4428.23|4466.25|4428.25|4466.32|4428.32|4466.19|4428.19|10
1605721480000|2020-11-18 17:44:40|4466.35|4428.35|4466.65|4428.65|4466.65|4428.65|4466.35|4428.35|8
1605721490000|2020-11-18 17:44:50|4466.56|4428.56|4466.56|4428.56|4466.65|4428.65|4466.53|4428.53|10
1605721500000|2020-11-18 17:45:00|4466.66|4428.66|4467.63|4429.63|4467.63|4429.63|4466.6|4428.6|10
1605721510000|2020-11-18 17:45:10|4467.5|4429.5|4468.61|4430.61|4468.62|4430.62|4467.5|4429.5|10
1605721520000|2020-11-18 17:45:20|4468.89|4430.89|4470.02|4432.02|4470.02|4432.02|4468.89|4430.89|10
1605721530000|2020-11-18 17:45:30|4470.09|4432.09|4470.71|4432.71|4470.71|4432.71|4469.93|4431.93|10
1605721540000|2020-11-18 17:45:40|4470.76|4432.76|4472.33|4434.33|4472.33|4434.33|4470.68|4432.68|10
1605721550000|2020-11-18 17:45:50|4472.37|4434.37|4472.79|4434.79|4472.85|4434.85|4472.32|4434.32|10
1605721560000|2020-11-18 17:46:00|4472.83|4434.83|4473.44|4435.44|4473.44|4435.44|4472.83|4434.83|10
1605721570000|2020-11-18 17:46:10|4473.41|4435.41|4474.19|4436.19|4474.3|4436.3|4473.37|4435.37|10
1605721580000|2020-11-18 17:46:20|4474.22|4436.22|4474.25|4436.25|4474.25|4436.25|4473.96|4435.96|9
1605721590000|2020-11-18 17:46:30|4474.29|4436.29|4474.5|4436.5|4474.5|4436.5|4474.21|4436.21|10
1605721600000|2020-11-18 17:46:40|4474.51|4436.51|4475.51|4437.51|4475.57|4437.57|4474.51|4436.51|10
1605721610000|2020-11-18 17:46:50|4475.5|4437.5|4475.33|4437.33|4475.5|4437.5|4475.02|4437.02|9
1605721620000|2020-11-18 17:47:00|4475.38|4437.38|4475.83|4437.83|4475.83|4437.83|4475.31|4437.31|10
1605721630000|2020-11-18 17:47:10|4475.97|4437.97|4476.68|4438.68|4476.68|4438.68|4475.97|4437.97|10
1605721640000|2020-11-18 17:47:20|4476.91|4438.91|4476.97|4438.97|4477.05|4439.05|4476.75|4438.75|9
1605721650000|2020-11-18 17:47:30|4477|4439|4477.43|4439.43|4477.43|4439.43|4476.98|4438.98|10
1605721660000|2020-11-18 17:47:40|4477.31|4439.31|4477.8|4439.8|4477.99|4439.99|4477.31|4439.31|9
1605721670000|2020-11-18 17:47:50|4477.79|4439.79|4476.95|4438.95|4477.86|4439.86|4476.95|4438.95|10
1605721680000|2020-11-18 17:48:00|4476.59|4438.59|4475.04|4437.04|4476.59|4438.59|4475.04|4437.04|9
1605721690000|2020-11-18 17:48:10|4474.02|4436.02|4470.61|4432.61|4474.02|4436.02|4470.61|4432.61|10
1605721700000|2020-11-18 17:48:20|4470.02|4432.02|4466.35|4428.35|4470.05|4432.05|4466.35|4428.35|10
1605721710000|2020-11-18 17:48:30|4465.73|4427.73|4464.57|4426.57|4465.73|4427.73|4464.57|4426.57|10
1605721720000|2020-11-18 17:48:40|4464.65|4426.65|4465.11|4427.11|4465.12|4427.12|4464.65|4426.65|10
1605721730000|2020-11-18 17:48:50|4465.27|4427.27|4466.44|4428.44|4466.44|4428.44|4465.27|4427.27|10
1605721740000|2020-11-18 17:49:00|4466.36|4428.36|4466.11|4428.11|4466.39|4428.39|4466.06|4428.06|10
1605721750000|2020-11-18 17:49:10|4466.19|4428.19|4466.46|4428.46|4466.46|4428.46|4466.11|4428.11|10
1605721760000|2020-11-18 17:49:20|4466.45|4428.45|4467.4|4429.4|4467.4|4429.4|4466.45|4428.45|10
1605721770000|2020-11-18 17:49:30|4467.55|4429.55|4467.56|4429.56|4467.74|4429.74|4467.36|4429.36|10
1605721780000|2020-11-18 17:49:40|4467.64|4429.64|4467.23|4429.23|4467.64|4429.64|4467.05|4429.05|10
1605721790000|2020-11-18 17:49:50|4467.11|4429.11|4467.72|4429.72|4467.72|4429.72|4467.11|4429.11|10
1605721800000|2020-11-18 17:50:00|4467.87|4429.87|4468.7|4430.7|4468.71|4430.71|4467.85|4429.85|10
1605721810000|2020-11-18 17:50:10|4468.68|4430.68|4469.09|4431.09|4469.09|4431.09|4468.68|4430.68|10
1605721820000|2020-11-18 17:50:20|4469.12|4431.12|4469.9|4431.9|4470.01|4432.01|4469.12|4431.12|10
1605721830000|2020-11-18 17:50:30|4470.06|4432.06|4472.44|4434.44|4472.44|4434.44|4470.06|4432.06|10
1605721840000|2020-11-18 17:50:40|4472.57|4434.57|4474.66|4436.66|4474.66|4436.66|4472.57|4434.57|10
1605721850000|2020-11-18 17:50:50|4474.78|4436.78|4474.51|4436.51|4474.97|4436.97|4474.51|4436.51|10
1605721860000|2020-11-18 17:51:00|4474.3|4436.3|4474.29|4436.29|4474.43|4436.43|4474.07|4436.07|10
1605721870000|2020-11-18 17:51:10|4474.28|4436.28|4473.86|4435.86|4474.28|4436.28|4473.68|4435.68|10
1605721880000|2020-11-18 17:51:20|4474.01|4436.01|4474.13|4436.13|4474.13|4436.13|4473.73|4435.73|10
1605721890000|2020-11-18 17:51:30|4473.91|4435.91|4472.99|4434.99|4474|4436|4472.99|4434.99|10
1605721900000|2020-11-18 17:51:40|4473.02|4435.02|4472.71|4434.71|4473.02|4435.02|4472.41|4434.41|10
1605721910000|2020-11-18 17:51:50|4472.75|4434.75|4473.2|4435.2|4473.37|4435.37|4472.74|4434.74|10
1605721920000|2020-11-18 17:52:00|4473.32|4435.32|4472.94|4434.94|4473.42|4435.42|4472.94|4434.94|10
1605721930000|2020-11-18 17:52:10|4472.69|4434.69|4471.44|4433.44|4472.69|4434.69|4471.29|4433.29|9
1605721940000|2020-11-18 17:52:20|4471.47|4433.47|4471.33|4433.33|4471.47|4433.47|4471.22|4433.22|10
1605721950000|2020-11-18 17:52:30|4471.28|4433.28|4471.39|4433.39|4471.4|4433.4|4471.22|4433.22|7
1605721960000|2020-11-18 17:52:40|4471.34|4433.34|4471|4433|4471.34|4433.34|4470.87|4432.87|9
1605721970000|2020-11-18 17:52:50|4470.97|4432.97|4470.25|4432.25|4470.97|4432.97|4470.25|4432.25|10
1605721980000|2020-11-18 17:53:00|4470.22|4432.22|4470.23|4432.23|4470.39|4432.39|4470.12|4432.12|10
1605721990000|2020-11-18 17:53:10|4470.17|4432.17|4469.99|4431.99|4470.24|4432.24|4469.96|4431.96|8
1605722000000|2020-11-18 17:53:20|4470.01|4432.01|4470.11|4432.11|4470.19|4432.19|4470|4432|10
1605722010000|2020-11-18 17:53:30|4469.7|4431.7|4469.14|4431.14|4469.7|4431.7|4469.14|4431.14|8
1605722020000|2020-11-18 17:53:40|4469.12|4431.12|4468.85|4430.85|4469.13|4431.13|4468.85|4430.85|9
1605722030000|2020-11-18 17:53:50|4468.83|4430.83|4468.73|4430.73|4468.84|4430.84|4468.41|4430.41|9
1605722040000|2020-11-18 17:54:00|4468.81|4430.81|4469.66|4431.66|4469.66|4431.66|4468.81|4430.81|10
1605722050000|2020-11-18 17:54:10|4469.73|4431.73|4468.33|4430.33|4469.73|4431.73|4468.33|4430.33|10
1605722060000|2020-11-18 17:54:20|4468.25|4430.25|4467.94|4429.94|4468.25|4430.25|4467.93|4429.93|9
1605722070000|2020-11-18 17:54:30|4467.92|4429.92|4467.8|4429.8|4467.92|4429.92|4467.74|4429.74|9
1605722080000|2020-11-18 17:54:40|4467.77|4429.77|4467.73|4429.73|4467.84|4429.84|4467.72|4429.72|9
1605722090000|2020-11-18 17:54:50|4467.7|4429.7|4468.75|4430.75|4468.75|4430.75|4467.64|4429.64|9
1605722100000|2020-11-18 17:55:00|4468.85|4430.85|4469.35|4431.35|4469.35|4431.35|4468.85|4430.85|10
1605722110000|2020-11-18 17:55:10|4469.72|4431.72|4470.3|4432.3|4470.46|4432.46|4469.72|4431.72|8
1605722120000|2020-11-18 17:55:20|4470.37|4432.37|4472.38|4434.38|4472.38|4434.38|4470.37|4432.37|10
1605722130000|2020-11-18 17:55:30|4472.63|4434.63|4474.27|4436.27|4474.27|4436.27|4472.63|4434.63|10
1605722140000|2020-11-18 17:55:40|4474.3|4436.3|4475.64|4437.64|4475.64|4437.64|4474.3|4436.3|10
1605722150000|2020-11-18 17:55:50|4475.57|4437.57|4475.7|4437.7|4475.73|4437.73|4475.3|4437.3|9
1605722160000|2020-11-18 17:56:00|4475.65|4437.65|4477.08|4439.08|4477.08|4439.08|4475.65|4437.65|10
1605722170000|2020-11-18 17:56:10|4477.22|4439.22|4477.67|4439.67|4477.72|4439.72|4477.22|4439.22|9
1605722180000|2020-11-18 17:56:20|4478.1|4440.1|4480|4442|4480|4442|4478.1|4440.1|10
1605722190000|2020-11-18 17:56:30|4480.05|4442.05|4480.29|4442.29|4480.41|4442.41|4480.05|4442.05|9
1605722200000|2020-11-18 17:56:40|4480.65|4442.65|4480.53|4442.53|4480.82|4442.82|4480.53|4442.53|8
1605722210000|2020-11-18 17:56:50|4480.52|4442.52|4480.02|4442.02|4480.52|4442.52|4480.02|4442.02|10
1605722220000|2020-11-18 17:57:00|4480.19|4442.19|4479.84|4441.84|4480.19|4442.19|4479.81|4441.81|10
1605722230000|2020-11-18 17:57:10|4479.82|4441.82|4479.06|4441.06|4479.82|4441.82|4479.02|4441.02|10
1605722240000|2020-11-18 17:57:20|4479.07|4441.07|4478.81|4440.81|4479.08|4441.08|4478.79|4440.79|9
1605722250000|2020-11-18 17:57:30|4478.74|4440.74|4477.53|4439.53|4478.74|4440.74|4477.44|4439.44|9
1605722260000|2020-11-18 17:57:40|4477.45|4439.45|4477.58|4439.58|4477.83|4439.83|4477.39|4439.39|10
1605722270000|2020-11-18 17:57:50|4477.69|4439.69|4477.87|4439.87|4477.87|4439.87|4477.5|4439.5|10
1605722280000|2020-11-18 17:58:00|4477.84|4439.84|4477.84|4439.84|4477.85|4439.85|4477.44|4439.44|10
1605722290000|2020-11-18 17:58:10|4477.76|4439.76|4477.83|4439.83|4478.1|4440.1|4477.71|4439.71|10
1605722300000|2020-11-18 17:58:20|4477.88|4439.88|4478.31|4440.31|4478.31|4440.31|4477.78|4439.78|10
1605722310000|2020-11-18 17:58:30|4478.42|4440.42|4478.91|4440.91|4478.92|4440.92|4478.24|4440.24|9
1605722320000|2020-11-18 17:58:40|4479.16|4441.16|4479.38|4441.38|4479.53|4441.53|4479.02|4441.02|10
1605722330000|2020-11-18 17:58:50|4479.28|4441.28|4479.38|4441.38|4479.38|4441.38|4479.05|4441.05|10
1605722340000|2020-11-18 17:59:00|4479.39|4441.39|4478.72|4440.72|4479.46|4441.46|4478.72|4440.72|9
1605722350000|2020-11-18 17:59:10|4478.6|4440.6|4478.05|4440.05|4478.6|4440.6|4477.94|4439.94|10
1605722360000|2020-11-18 17:59:20|4478.09|4440.09|4477.37|4439.37|4478.13|4440.13|4477.37|4439.37|9
1605722370000|2020-11-18 17:59:30|4477.26|4439.26|4475.42|4437.42|4477.32|4439.32|4475.42|4437.42|10
1605722380000|2020-11-18 17:59:40|4475.31|4437.31|4475.11|4437.11|4475.31|4437.31|4474.78|4436.78|10
1605722390000|2020-11-18 17:59:50|4475.33|4437.33|4475.39|4437.39|4475.39|4437.39|4475.22|4437.22|10
1605722400000|2020-11-18 18:00:00|4475.31|4437.31|4474.89|4436.89|4475.31|4437.31|4474.71|4436.71|10
1605722410000|2020-11-18 18:00:10|4474.83|4436.83|4474.64|4436.64|4474.83|4436.83|4474.44|4436.44|10
1605722420000|2020-11-18 18:00:20|4474.58|4436.58|4475.01|4437.01|4475.01|4437.01|4474.54|4436.54|10
1605722430000|2020-11-18 18:00:30|4475.14|4437.14|4475.42|4437.42|4475.47|4437.47|4474.86|4436.86|10
1605722440000|2020-11-18 18:00:40|4475.28|4437.28|4475.07|4437.07|4475.39|4437.39|4474.99|4436.99|10
1605722450000|2020-11-18 18:00:50|4474.93|4436.93|4473.99|4435.99|4474.93|4436.93|4473.99|4435.99|9
1605722460000|2020-11-18 18:01:00|4473.74|4435.74|4473.16|4435.16|4473.74|4435.74|4473.07|4435.07|10
1605722470000|2020-11-18 18:01:10|4473.15|4435.15|4471.49|4433.49|4473.15|4435.15|4471.49|4433.49|10
1605722480000|2020-11-18 18:01:20|4471.3|4433.3|4468.94|4430.94|4471.35|4433.35|4468.94|4430.94|10
1605722490000|2020-11-18 18:01:30|4468.98|4430.98|4467.72|4429.72|4468.98|4430.98|4467.72|4429.72|10
1605722500000|2020-11-18 18:01:40|4467.69|4429.69|4467.88|4429.88|4467.88|4429.88|4467.4|4429.4|10
1605722510000|2020-11-18 18:01:50|4467.91|4429.91|4469.04|4431.04|4469.04|4431.04|4467.91|4429.91|10
1605722520000|2020-11-18 18:02:00|4468.97|4430.97|4468.56|4430.56|4468.97|4430.97|4468.51|4430.51|10
1605722530000|2020-11-18 18:02:10|4468.41|4430.41|4468.05|4430.05|4468.52|4430.52|4468.05|4430.05|9
1605722540000|2020-11-18 18:02:20|4467.84|4429.84|4466.19|4428.19|4467.84|4429.84|4466.19|4428.19|10
1605722550000|2020-11-18 18:02:30|4466.12|4428.12|4464.82|4426.82|4466.12|4428.12|4464.82|4426.82|9
1605722560000|2020-11-18 18:02:40|4464.8|4426.8|4464.3|4426.3|4464.8|4426.8|4464.25|4426.25|8
1605722570000|2020-11-18 18:02:50|4464.52|4426.52|4464.74|4426.74|4464.74|4426.74|4464.38|4426.38|10
1605722580000|2020-11-18 18:03:00|4464.81|4426.81|4464.74|4426.74|4464.96|4426.96|4464.68|4426.68|10
1605722590000|2020-11-18 18:03:10|4464.84|4426.84|4465.54|4427.54|4465.7|4427.7|4464.84|4426.84|10
1605722600000|2020-11-18 18:03:20|4465.62|4427.62|4466.1|4428.1|4466.1|4428.1|4465.5|4427.5|10
1605722610000|2020-11-18 18:03:30|4466.2|4428.2|4467.73|4429.73|4467.73|4429.73|4466.17|4428.17|10
1605722620000|2020-11-18 18:03:40|4467.76|4429.76|4470.04|4432.04|4470.08|4432.08|4467.76|4429.76|10
1605722630000|2020-11-18 18:03:50|4470.25|4432.25|4470.79|4432.79|4470.79|4432.79|4470.25|4432.25|9
1605722640000|2020-11-18 18:04:00|4470.76|4432.76|4471.02|4433.02|4471.08|4433.08|4470.68|4432.68|10
1605722650000|2020-11-18 18:04:10|4470.87|4432.87|4471.34|4433.34|4471.34|4433.34|4470.87|4432.87|10
1605722660000|2020-11-18 18:04:20|4471.36|4433.36|4472.21|4434.21|4472.21|4434.21|4471.36|4433.36|10
1605722670000|2020-11-18 18:04:30|4472.63|4434.63|4473.78|4435.78|4473.78|4435.78|4472.63|4434.63|10
1605722680000|2020-11-18 18:04:40|4474.18|4436.18|4474.38|4436.38|4474.38|4436.38|4474|4436|9
1605722690000|2020-11-18 18:04:50|4474.47|4436.47|4475|4437|4475.05|4437.05|4474.47|4436.47|9
1605722700000|2020-11-18 18:05:00|4475.22|4437.22|4476.26|4438.26|4476.26|4438.26|4475.22|4437.22|9
1605722710000|2020-11-18 18:05:10|4476.5|4438.5|4478.47|4440.47|4478.47|4440.47|4476.5|4438.5|10
1605722720000|2020-11-18 18:05:20|4478.48|4440.48|4477.66|4439.66|4478.87|4440.87|4477.66|4439.66|10
1605722730000|2020-11-18 18:05:30|4477.77|4439.77|4476.14|4438.14|4477.77|4439.77|4476.14|4438.14|10
1605722740000|2020-11-18 18:05:40|4475.98|4437.98|4475.74|4437.74|4476.1|4438.1|4475.5|4437.5|10
1605722750000|2020-11-18 18:05:50|4475.55|4437.55|4475.53|4437.53|4475.7|4437.7|4475.25|4437.25|10
1605722760000|2020-11-18 18:06:00|4475.57|4437.57|4475.21|4437.21|4475.69|4437.69|4475.21|4437.21|9
1605722770000|2020-11-18 18:06:10|4475.1|4437.1|4475.47|4437.47|4475.47|4437.47|4475.1|4437.1|10
1605722780000|2020-11-18 18:06:20|4475.4|4437.4|4475.56|4437.56|4475.59|4437.59|4475.26|4437.26|9
1605722790000|2020-11-18 18:06:30|4475.55|4437.55|4476.46|4438.46|4476.46|4438.46|4475.55|4437.55|9
1605722800000|2020-11-18 18:06:40|4476.62|4438.62|4477.23|4439.23|4477.29|4439.29|4476.62|4438.62|9
1605722810000|2020-11-18 18:06:50|4477.19|4439.19|4477.43|4439.43|4477.43|4439.43|4477.19|4439.19|9
1605722820000|2020-11-18 18:07:00|4477.15|4439.15|4477.1|4439.1|4477.23|4439.23|4476.94|4438.94|10
1605722830000|2020-11-18 18:07:10|4477.15|4439.15|4478.12|4440.12|4478.2|4440.2|4477.15|4439.15|10
1605722840000|2020-11-18 18:07:20|4478.1|4440.1|4477.93|4439.93|4478.1|4440.1|4477.75|4439.75|10
1605722850000|2020-11-18 18:07:30|4478.33|4440.33|4477.99|4439.99|4478.33|4440.33|4477.97|4439.97|9
1605722860000|2020-11-18 18:07:40|4478.14|4440.14|4478.11|4440.11|4478.22|4440.22|4477.91|4439.91|10
1605722870000|2020-11-18 18:07:50|4478.16|4440.16|4478.1|4440.1|4478.2|4440.2|4478.05|4440.05|9
1605722880000|2020-11-18 18:08:00|4478.08|4440.08|4477.31|4439.31|4478.08|4440.08|4477.31|4439.31|10
1605722890000|2020-11-18 18:08:10|4477.38|4439.38|4476.41|4438.41|4477.38|4439.38|4476.18|4438.18|10
1605722900000|2020-11-18 18:08:20|4476.47|4438.47|4475.91|4437.91|4476.57|4438.57|4475.91|4437.91|10
1605722910000|2020-11-18 18:08:30|4475.8|4437.8|4475.23|4437.23|4475.9|4437.9|4475.23|4437.23|10
1605722920000|2020-11-18 18:08:40|4474.89|4436.89|4474.08|4436.08|4474.89|4436.89|4474.08|4436.08|9
1605722930000|2020-11-18 18:08:50|4474.15|4436.15|4473.98|4435.98|4474.17|4436.17|4473.74|4435.74|10
1605722940000|2020-11-18 18:09:00|4474.15|4436.15|4474.37|4436.37|4474.37|4436.37|4474.15|4436.15|8
1605722950000|2020-11-18 18:09:10|4474.46|4436.46|4473.3|4435.3|4474.59|4436.59|4473.3|4435.3|10
1605722960000|2020-11-18 18:09:20|4473.13|4435.13|4472.25|4434.25|4473.18|4435.18|4472.25|4434.25|9
1605722970000|2020-11-18 18:09:30|4472.42|4434.42|4471.14|4433.14|4472.52|4434.52|4471.14|4433.14|10
1605722980000|2020-11-18 18:09:40|4471.15|4433.15|4469.93|4431.93|4471.15|4433.15|4469.93|4431.93|10
1605722990000|2020-11-18 18:09:50|4469.51|4431.51|4468.38|4430.38|4469.51|4431.51|4468.38|4430.38|10
1605723000000|2020-11-18 18:10:00|4468.41|4430.41|4468.32|4430.32|4468.41|4430.41|4467.84|4429.84|10
1605723010000|2020-11-18 18:10:10|4468.37|4430.37|4468.16|4430.16|4468.37|4430.37|4467.72|4429.72|10
1605723020000|2020-11-18 18:10:20|4468.15|4430.15|4468.69|4430.69|4468.69|4430.69|4467.69|4429.69|9
1605723030000|2020-11-18 18:10:30|4468.81|4430.81|4469.84|4431.84|4469.84|4431.84|4468.81|4430.81|10
1605723040000|2020-11-18 18:10:40|4469.96|4431.96|4469.56|4431.56|4470|4432|4469.56|4431.56|10
1605723050000|2020-11-18 18:10:50|4469.66|4431.66|4469.8|4431.8|4469.91|4431.91|4469.66|4431.66|10
1605723060000|2020-11-18 18:11:00|4469.94|4431.94|4469.15|4431.15|4469.94|4431.94|4469.11|4431.11|10
1605723070000|2020-11-18 18:11:10|4469|4431|4469.59|4431.59|4469.59|4431.59|4468.99|4430.99|8
1605723080000|2020-11-18 18:11:20|4469.67|4431.67|4470.44|4432.44|4470.44|4432.44|4469.67|4431.67|10
1605723090000|2020-11-18 18:11:30|4470.57|4432.57|4470.79|4432.79|4470.89|4432.89|4470.45|4432.45|10
1605723100000|2020-11-18 18:11:40|4470.72|4432.72|4470.77|4432.77|4470.8|4432.8|4470.6|4432.6|9
1605723110000|2020-11-18 18:11:50|4470.68|4432.68|4470.88|4432.88|4471.08|4433.08|4470.68|4432.68|10
1605723120000|2020-11-18 18:12:00|4470.79|4432.79|4469.57|4431.57|4470.82|4432.82|4469.57|4431.57|10
1605723130000|2020-11-18 18:12:10|4469.55|4431.55|4468.14|4430.14|4469.55|4431.55|4468.14|4430.14|9
1605723140000|2020-11-18 18:12:20|4468.17|4430.17|4467.86|4429.86|4468.28|4430.28|4467.86|4429.86|10
1605723150000|2020-11-18 18:12:30|4467.92|4429.92|4467.62|4429.62|4467.92|4429.92|4467.59|4429.59|10
1605723160000|2020-11-18 18:12:40|4467.58|4429.58|4466.05|4428.05|4467.58|4429.58|4465.89|4427.89|9
1605723170000|2020-11-18 18:12:50|4466.15|4428.15|4465.82|4427.82|4466.15|4428.15|4465.49|4427.49|10
1605723180000|2020-11-18 18:13:00|4465.83|4427.83|4466.3|4428.3|4466.4|4428.4|4465.78|4427.78|10
1605723190000|2020-11-18 18:13:10|4466.51|4428.51|4466.72|4428.72|4466.75|4428.75|4466.51|4428.51|8
1605723200000|2020-11-18 18:13:20|4466.77|4428.77|4466.82|4428.82|4466.97|4428.97|4466.77|4428.77|8
1605723210000|2020-11-18 18:13:30|4466.79|4428.79|4466.81|4428.81|4466.84|4428.84|4466.53|4428.53|10
1605723220000|2020-11-18 18:13:40|4467.01|4429.01|4466.81|4428.81|4467.01|4429.01|4466.75|4428.75|10
1605723230000|2020-11-18 18:13:50|4466.89|4428.89|4467.09|4429.09|4467.09|4429.09|4466.8|4428.8|8
1605723240000|2020-11-18 18:14:00|4467.15|4429.15|4468.16|4430.16|4468.16|4430.16|4467.15|4429.15|10
1605723250000|2020-11-18 18:14:10|4468.2|4430.2|4468.95|4430.95|4468.95|4430.95|4468.17|4430.17|10
1605723260000|2020-11-18 18:14:20|4469.07|4431.07|4470.1|4432.1|4470.1|4432.1|4469.05|4431.05|9
1605723270000|2020-11-18 18:14:30|4470.42|4432.42|4470.98|4432.98|4470.98|4432.98|4470.4|4432.4|10
1605723280000|2020-11-18 18:14:40|4471|4433|4471.46|4433.46|4471.64|4433.64|4471|4433|10
1605723290000|2020-11-18 18:14:50|4471.39|4433.39|4471.35|4433.35|4471.39|4433.39|4471.03|4433.03|8
1605723300000|2020-11-18 18:15:00|4471.43|4433.43|4471.49|4433.49|4471.8|4433.8|4471.4|4433.4|10
1605723310000|2020-11-18 18:15:10|4471.53|4433.53|4471.78|4433.78|4471.78|4433.78|4471.53|4433.53|10
1605723320000|2020-11-18 18:15:20|4471.86|4433.86|4471.88|4433.88|4471.97|4433.97|4471.7|4433.7|10
1605723330000|2020-11-18 18:15:30|4471.92|4433.92|4472.52|4434.52|4472.52|4434.52|4471.81|4433.81|10
1605723340000|2020-11-18 18:15:40|4472.49|4434.49|4472.46|4434.46|4473.01|4435.01|4472.4|4434.4|9
1605723350000|2020-11-18 18:15:50|4472.55|4434.55|4472.98|4434.98|4473.06|4435.06|4472.55|4434.55|10
1605723360000|2020-11-18 18:16:00|4472.89|4434.89|4473.16|4435.16|4473.29|4435.29|4472.89|4434.89|10
1605723370000|2020-11-18 18:16:10|4473.15|4435.15|4473.2|4435.2|4473.4|4435.4|4473.11|4435.11|10
1605723380000|2020-11-18 18:16:20|4473.3|4435.3|4473.91|4435.91|4473.91|4435.91|4473.27|4435.27|9
1605723390000|2020-11-18 18:16:30|4474|4436|4473.7|4435.7|4474|4436|4473.7|4435.7|7
1605723400000|2020-11-18 18:16:40|4473.78|4435.78|4473.19|4435.19|4473.84|4435.84|4473.16|4435.16|10
1605723410000|2020-11-18 18:16:50|4473.11|4435.11|4472.27|4434.27|4473.11|4435.11|4472.27|4434.27|10
1605723420000|2020-11-18 18:17:00|4472.1|4434.1|4472.08|4434.08|4472.2|4434.2|4472.08|4434.08|10
1605723430000|2020-11-18 18:17:10|4472.12|4434.12|4471.81|4433.81|4472.13|4434.13|4471.81|4433.81|10
1605723440000|2020-11-18 18:17:20|4471.8|4433.8|4470.87|4432.87|4471.8|4433.8|4470.87|4432.87|10
1605723450000|2020-11-18 18:17:30|4470.83|4432.83|4469.73|4431.73|4470.83|4432.83|4469.73|4431.73|9
1605723460000|2020-11-18 18:17:40|4469.67|4431.67|4469.23|4431.23|4469.67|4431.67|4469.23|4431.23|10
1605723470000|2020-11-18 18:17:50|4468.95|4430.95|4467.97|4429.97|4468.95|4430.95|4467.97|4429.97|9
1605723480000|2020-11-18 18:18:00|4467.62|4429.62|4467.36|4429.36|4467.69|4429.69|4467.36|4429.36|10
1605723490000|2020-11-18 18:18:10|4467.34|4429.34|4467.04|4429.04|4467.44|4429.44|4466.89|4428.89|8
1605723500000|2020-11-18 18:18:20|4467|4429|4466.83|4428.83|4467.03|4429.03|4466.83|4428.83|10
1605723510000|2020-11-18 18:18:30|4466.97|4428.97|4466.4|4428.4|4466.99|4428.99|4466.32|4428.32|9
1605723520000|2020-11-18 18:18:40|4466.41|4428.41|4466.27|4428.27|4466.57|4428.57|4466.27|4428.27|10
1605723530000|2020-11-18 18:18:50|4466.18|4428.18|4466.3|4428.3|4466.38|4428.38|4466.17|4428.17|10
1605723540000|2020-11-18 18:19:00|4466.2|4428.2|4465.18|4427.18|4466.2|4428.2|4465.18|4427.18|10
1605723550000|2020-11-18 18:19:10|4464.84|4426.84|4463.98|4425.98|4464.84|4426.84|4463.98|4425.98|10
1605723560000|2020-11-18 18:19:20|4463.92|4425.92|4464.01|4426.01|4464.01|4426.01|4463.76|4425.76|9
1605723570000|2020-11-18 18:19:30|4463.9|4425.9|4464.03|4426.03|4464.13|4426.13|4463.9|4425.9|10
1605723580000|2020-11-18 18:19:40|4464|4426|4463.95|4425.95|4464|4426|4463.87|4425.87|10
1605723590000|2020-11-18 18:19:50|4463.68|4425.68|4463.96|4425.96|4463.97|4425.97|4463.68|4425.68|9
1605723600000|2020-11-18 18:20:00|4463.93|4425.93|4463.71|4425.71|4463.93|4425.93|4463.7|4425.7|10
1605723610000|2020-11-18 18:20:10|4463.69|4425.69|4462.98|4424.98|4463.69|4425.69|4462.98|4424.98|9
1605723620000|2020-11-18 18:20:20|4462.89|4424.89|4461.42|4423.42|4462.89|4424.89|4461.42|4423.42|10
1605723630000|2020-11-18 18:20:30|4461.22|4423.22|4460.14|4422.14|4461.22|4423.22|4460.14|4422.14|10
1605723640000|2020-11-18 18:20:40|4459.51|4421.51|4458.66|4420.66|4459.58|4421.58|4458.66|4420.66|10
1605723650000|2020-11-18 18:20:50|4458.79|4420.79|4458.18|4420.18|4458.79|4420.79|4458.18|4420.18|9
1605723660000|2020-11-18 18:21:00|4458.21|4420.21|4458.44|4420.44|4458.44|4420.44|4457.99|4419.99|10
1605723670000|2020-11-18 18:21:10|4458.48|4420.48|4458.45|4420.45|4458.54|4420.54|4458.25|4420.25|10
1605723680000|2020-11-18 18:21:20|4458.42|4420.42|4458.66|4420.66|4458.66|4420.66|4458.37|4420.37|10
1605723690000|2020-11-18 18:21:30|4458.69|4420.69|4458.96|4420.96|4459|4421|4458.65|4420.65|10
1605723700000|2020-11-18 18:21:40|4459.1|4421.1|4459.72|4421.72|4459.72|4421.72|4459.1|4421.1|8
1605723710000|2020-11-18 18:21:50|4459.82|4421.82|4459.89|4421.89|4459.94|4421.94|4459.79|4421.79|9
1605723720000|2020-11-18 18:22:00|4459.88|4421.88|4459.89|4421.89|4459.92|4421.92|4459.78|4421.78|10
1605723730000|2020-11-18 18:22:10|4459.81|4421.81|4459.08|4421.08|4459.81|4421.81|4459.08|4421.08|6
1605723740000|2020-11-18 18:22:20|4459.18|4421.18|4459|4421|4459.21|4421.21|4459|4421|10
1605723750000|2020-11-18 18:22:30|4458.93|4420.93|4458.36|4420.36|4458.98|4420.98|4458.36|4420.36|10
1605723760000|2020-11-18 18:22:40|4458.34|4420.34|4457.2|4419.2|4458.34|4420.34|4457.2|4419.2|10
1605723770000|2020-11-18 18:22:50|4457.21|4419.21|4457.26|4419.26|4457.32|4419.32|4457.12|4419.12|8
1605723780000|2020-11-18 18:23:00|4457.28|4419.28|4457.48|4419.48|4457.48|4419.48|4457.15|4419.15|9
1605723790000|2020-11-18 18:23:10|4457.49|4419.49|4458.29|4420.29|4458.29|4420.29|4457.49|4419.49|10
1605723800000|2020-11-18 18:23:20|4458.25|4420.25|4458.44|4420.44|4458.61|4420.61|4458.16|4420.16|10
1605723810000|2020-11-18 18:23:30|4458.41|4420.41|4458.67|4420.67|4458.67|4420.67|4458.35|4420.35|10
1605723820000|2020-11-18 18:23:40|4458.68|4420.68|4458.27|4420.27|4458.72|4420.72|4458.27|4420.27|10
1605723830000|2020-11-18 18:23:50|4458.22|4420.22|4457.68|4419.68|4458.22|4420.22|4457.68|4419.68|9
1605723840000|2020-11-18 18:24:00|4457.76|4419.76|4458.48|4420.48|4458.48|4420.48|4457.76|4419.76|10
1605723850000|2020-11-18 18:24:10|4458.52|4420.52|4459.36|4421.36|4459.36|4421.36|4458.52|4420.52|10
1605723860000|2020-11-18 18:24:20|4459.41|4421.41|4460.27|4422.27|4460.27|4422.27|4459.27|4421.27|9
1605723870000|2020-11-18 18:24:30|4460.52|4422.52|4462.2|4424.2|4462.2|4424.2|4460.52|4422.52|10
1605723880000|2020-11-18 18:24:40|4462.41|4424.41|4463.44|4425.44|4463.44|4425.44|4462.41|4424.41|10
1605723890000|2020-11-18 18:24:50|4463.41|4425.41|4463.55|4425.55|4463.61|4425.61|4463.39|4425.39|10
1605723900000|2020-11-18 18:25:00|4463.49|4425.49|4464.98|4426.98|4464.98|4426.98|4463.49|4425.49|10
1605723910000|2020-11-18 18:25:10|4465.56|4427.56|4466.64|4428.64|4466.64|4428.64|4465.49|4427.49|10
1605723920000|2020-11-18 18:25:20|4466.72|4428.72|4468.75|4430.75|4468.75|4430.75|4466.72|4428.72|10
1605723930000|2020-11-18 18:25:30|4469.07|4431.07|4470.27|4432.27|4470.29|4432.29|4469.07|4431.07|10
1605723940000|2020-11-18 18:25:40|4470.41|4432.41|4471.33|4433.33|4471.6|4433.6|4470.41|4432.41|9
1605723950000|2020-11-18 18:25:50|4471.27|4433.27|4470.67|4432.67|4471.27|4433.27|4470.67|4432.67|10
1605723960000|2020-11-18 18:26:00|4470.68|4432.68|4469.35|4431.35|4470.68|4432.68|4469.35|4431.35|9
1605723970000|2020-11-18 18:26:10|4469.3|4431.3|4469.16|4431.16|4469.3|4431.3|4468.97|4430.97|10
1605723980000|2020-11-18 18:26:20|4469.1|4431.1|4467.06|4429.06|4469.1|4431.1|4467.06|4429.06|10
1605723990000|2020-11-18 18:26:30|4467.28|4429.28|4467.08|4429.08|4467.39|4429.39|4467.08|4429.08|10
1605724000000|2020-11-18 18:26:40|4467.05|4429.05|4466.46|4428.46|4467.09|4429.09|4466.41|4428.41|9
1605724010000|2020-11-18 18:26:50|4466.5|4428.5|4466.54|4428.54|4466.61|4428.61|4466.42|4428.42|9
1605724020000|2020-11-18 18:27:00|4466.49|4428.49|4465.25|4427.25|4466.49|4428.49|4465.25|4427.25|9
1605724030000|2020-11-18 18:27:10|4465.01|4427.01|4463.05|4425.05|4465.01|4427.01|4463.05|4425.05|10
1605724040000|2020-11-18 18:27:20|4462.84|4424.84|4462.39|4424.39|4462.84|4424.84|4462.39|4424.39|8
1605724050000|2020-11-18 18:27:30|4462.24|4424.24|4461.64|4423.64|4462.24|4424.24|4461.64|4423.64|10
1605724060000|2020-11-18 18:27:40|4461.62|4423.62|4460.83|4422.83|4461.62|4423.62|4460.83|4422.83|10
1605724070000|2020-11-18 18:27:50|4460.68|4422.68|4460.94|4422.94|4461.01|4423.01|4460.63|4422.63|10
1605724080000|2020-11-18 18:28:00|4460.75|4422.75|4460.48|4422.48|4460.77|4422.77|4460.42|4422.42|10
1605724090000|2020-11-18 18:28:10|4460.35|4422.35|4460.92|4422.92|4460.92|4422.92|4460.35|4422.35|9
1605724100000|2020-11-18 18:28:20|4460.76|4422.76|4460.77|4422.77|4460.89|4422.89|4460.72|4422.72|9
1605724110000|2020-11-18 18:28:30|4460.81|4422.81|4461|4423|4461.02|4423.02|4460.81|4422.81|9
1605724120000|2020-11-18 18:28:40|4461.13|4423.13|4460.79|4422.79|4461.24|4423.24|4460.79|4422.79|10
1605724130000|2020-11-18 18:28:50|4460.83|4422.83|4459.95|4421.95|4460.83|4422.83|4459.95|4421.95|9
1605724140000|2020-11-18 18:29:00|4459.91|4421.91|4458.04|4420.04|4459.91|4421.91|4458.04|4420.04|10
1605724150000|2020-11-18 18:29:10|4457.78|4419.78|4457.1|4419.1|4457.78|4419.78|4457.1|4419.1|10
1605724160000|2020-11-18 18:29:20|4457.07|4419.07|4457.04|4419.04|4457.09|4419.09|4456.98|4418.98|10
1605724170000|2020-11-18 18:29:30|4457.11|4419.11|4457.5|4419.5|4457.68|4419.68|4457.11|4419.11|9
1605724180000|2020-11-18 18:29:40|4457.59|4419.59|4457.96|4419.96|4457.96|4419.96|4457.55|4419.55|9
1605724190000|2020-11-18 18:29:50|4457.99|4419.99|4457.76|4419.76|4458|4420|4457.66|4419.66|10
1605724200000|2020-11-18 18:30:00|4457.54|4419.54|4457.88|4419.88|4457.88|4419.88|4457.32|4419.32|9
1605724210000|2020-11-18 18:30:10|4458.06|4420.06|4459.25|4421.25|4459.25|4421.25|4458.06|4420.06|10
1605724220000|2020-11-18 18:30:20|4459.11|4421.11|4459.85|4421.85|4459.85|4421.85|4459.08|4421.08|10
1605724230000|2020-11-18 18:30:30|4460.01|4422.01|4459.99|4421.99|4460.3|4422.3|4459.93|4421.93|9
1605724240000|2020-11-18 18:30:40|4460|4422|4460.09|4422.09|4460.14|4422.14|4459.86|4421.86|9
1605724250000|2020-11-18 18:30:50|4460.24|4422.24|4460.43|4422.43|4460.53|4422.53|4460.24|4422.24|9
1605724260000|2020-11-18 18:31:00|4460.3|4422.3|4460.28|4422.28|4460.38|4422.38|4460.26|4422.26|9
1605724270000|2020-11-18 18:31:10|4460.26|4422.26|4460.61|4422.61|4460.61|4422.61|4460.18|4422.18|9
1605724280000|2020-11-18 18:31:20|4460.56|4422.56|4459.52|4421.52|4460.74|4422.74|4459.52|4421.52|10
1605724290000|2020-11-18 18:31:30|4459.15|4421.15|4458.57|4420.57|4459.15|4421.15|4458.57|4420.57|10
1605724300000|2020-11-18 18:31:40|4458.39|4420.39|4457.57|4419.57|4458.71|4420.71|4457.57|4419.57|9
1605724310000|2020-11-18 18:31:50|4457.43|4419.43|4457.73|4419.73|4457.75|4419.75|4457.43|4419.43|7
1605724320000|2020-11-18 18:32:00|4457.67|4419.67|4456.77|4418.77|4457.81|4419.81|4456.77|4418.77|10
1605724330000|2020-11-18 18:32:10|4456.63|4418.63|4455.8|4417.8|4456.63|4418.63|4455.63|4417.63|10
1605724340000|2020-11-18 18:32:20|4455.81|4417.81|4456.02|4418.02|4456.02|4418.02|4455.54|4417.54|10
1605724350000|2020-11-18 18:32:30|4456.05|4418.05|4456.49|4418.49|4456.49|4418.49|4456.05|4418.05|10
1605724360000|2020-11-18 18:32:40|4456.73|4418.73|4458.36|4420.36|4458.36|4420.36|4456.73|4418.73|10
1605724370000|2020-11-18 18:32:50|4458.64|4420.64|4460.11|4422.11|4460.11|4422.11|4458.64|4420.64|10
1605724380000|2020-11-18 18:33:00|4460.34|4422.34|4461.6|4423.6|4461.6|4423.6|4460.32|4422.32|10
1605724390000|2020-11-18 18:33:10|4461.61|4423.61|4463.45|4425.45|4463.45|4425.45|4461.61|4423.61|10
1605724400000|2020-11-18 18:33:20|4463.76|4425.76|4465.14|4427.14|4465.14|4427.14|4463.74|4425.74|10
1605724410000|2020-11-18 18:33:30|4465.25|4427.25|4465.94|4427.94|4465.96|4427.96|4465.25|4427.25|10
1605724420000|2020-11-18 18:33:40|4466.31|4428.31|4467.23|4429.23|4467.37|4429.37|4466.31|4428.31|10
1605724430000|2020-11-18 18:33:50|4467.27|4429.27|4467.34|4429.34|4467.39|4429.39|4467.27|4429.27|9
1605724440000|2020-11-18 18:34:00|4467.23|4429.23|4466.46|4428.46|4467.23|4429.23|4466.36|4428.36|10
1605724450000|2020-11-18 18:34:10|4466.35|4428.35|4466.04|4428.04|4466.35|4428.35|4466.04|4428.04|10
1605724460000|2020-11-18 18:34:20|4466|4428|4465.98|4427.98|4466.15|4428.15|4465.96|4427.96|10
1605724470000|2020-11-18 18:34:30|4465.94|4427.94|4465.65|4427.65|4466.11|4428.11|4465.57|4427.57|10
1605724480000|2020-11-18 18:34:40|4465.55|4427.55|4464.86|4426.86|4465.55|4427.55|4464.81|4426.81|10
1605724490000|2020-11-18 18:34:50|4464.75|4426.75|4465.13|4427.13|4465.21|4427.21|4464.75|4426.75|9
1605724500000|2020-11-18 18:35:00|4465.2|4427.2|4465.01|4427.01|4465.2|4427.2|4465.01|4427.01|10
1605724510000|2020-11-18 18:35:10|4465.12|4427.12|4465.38|4427.38|4465.55|4427.55|4465.07|4427.07|9
1605724520000|2020-11-18 18:35:20|4465.77|4427.77|4465.56|4427.56|4465.98|4427.98|4465.56|4427.56|9
1605724530000|2020-11-18 18:35:30|4465.51|4427.51|4465.9|4427.9|4465.9|4427.9|4465.43|4427.43|10
1605724540000|2020-11-18 18:35:40|4466.03|4428.03|4465.75|4427.75|4466.03|4428.03|4465.71|4427.71|9
1605724550000|2020-11-18 18:35:50|4465.63|4427.63|4465.8|4427.8|4466.31|4428.31|4465.63|4427.63|9
1605724560000|2020-11-18 18:36:00|4465.51|4427.51|4464.41|4426.41|4465.51|4427.51|4464.41|4426.41|10
1605724570000|2020-11-18 18:36:10|4464.45|4426.45|4464.8|4426.8|4464.93|4426.93|4464.45|4426.45|10
1605724580000|2020-11-18 18:36:20|4464.82|4426.82|4465.19|4427.19|4465.23|4427.23|4464.82|4426.82|9
1605724590000|2020-11-18 18:36:30|4465.46|4427.46|4465.48|4427.48|4465.56|4427.56|4465.46|4427.46|6
1605724600000|2020-11-18 18:36:40|4465.53|4427.53|4465.25|4427.25|4465.58|4427.58|4465.25|4427.25|9
1605724610000|2020-11-18 18:36:50|4465.24|4427.24|4464.8|4426.8|4465.24|4427.24|4464.8|4426.8|9
1605724620000|2020-11-18 18:37:00|4464.77|4426.77|4464.21|4426.21|4464.77|4426.77|4464.19|4426.19|10
1605724630000|2020-11-18 18:37:10|4464.08|4426.08|4463.62|4425.62|4464.08|4426.08|4463.51|4425.51|10
1605724640000|2020-11-18 18:37:20|4463.61|4425.61|4463.44|4425.44|4463.65|4425.65|4463.34|4425.34|9
1605724650000|2020-11-18 18:37:30|4463.35|4425.35|4463.55|4425.55|4463.57|4425.57|4463.17|4425.17|10
1605724660000|2020-11-18 18:37:40|4463.74|4425.74|4463.94|4425.94|4464.14|4426.14|4463.74|4425.74|10
1605724670000|2020-11-18 18:37:50|4463.98|4425.98|4463.56|4425.56|4463.98|4425.98|4463.54|4425.54|10
1605724680000|2020-11-18 18:38:00|4463.6|4425.6|4463.49|4425.49|4463.6|4425.6|4463.42|4425.42|8
1605724690000|2020-11-18 18:38:10|4463.47|4425.47|4463.15|4425.15|4463.68|4425.68|4463.15|4425.15|10
1605724700000|2020-11-18 18:38:20|4463.14|4425.14|4462.95|4424.95|4463.19|4425.19|4462.86|4424.86|9
1605724710000|2020-11-18 18:38:30|4462.96|4424.96|4462.9|4424.9|4463|4425|4462.69|4424.69|8
1605724720000|2020-11-18 18:38:40|4463.01|4425.01|4463.75|4425.75|4463.82|4425.82|4462.85|4424.85|10
1605724730000|2020-11-18 18:38:50|4463.79|4425.79|4463.77|4425.77|4464.03|4426.03|4463.77|4425.77|10
1605724740000|2020-11-18 18:39:00|4463.78|4425.78|4463.95|4425.95|4464.15|4426.15|4463.78|4425.78|9
1605724750000|2020-11-18 18:39:10|4463.94|4425.94|4463.83|4425.83|4463.94|4425.94|4463.75|4425.75|9
1605724760000|2020-11-18 18:39:20|4463.8|4425.8|4463.47|4425.47|4463.8|4425.8|4463.47|4425.47|10
1605724770000|2020-11-18 18:39:30|4463.5|4425.5|4463.46|4425.46|4463.57|4425.57|4463.46|4425.46|8
1605724780000|2020-11-18 18:39:40|4463.66|4425.66|4463.93|4425.93|4463.95|4425.95|4463.66|4425.66|9
1605724790000|2020-11-18 18:39:50|4463.98|4425.98|4463.89|4425.89|4464.18|4426.18|4463.82|4425.82|8
1605724800000|2020-11-18 18:40:00|4463.86|4425.86|4464.35|4426.35|4464.45|4426.45|4463.86|4425.86|10
1605724810000|2020-11-18 18:40:10|4464.55|4426.55|4465.67|4427.67|4465.67|4427.67|4464.55|4426.55|10
1605724820000|2020-11-18 18:40:20|4465.69|4427.69|4466.62|4428.62|4466.62|4428.62|4465.69|4427.69|10
1605724830000|2020-11-18 18:40:30|4466.7|4428.7|4467.93|4429.93|4467.93|4429.93|4466.7|4428.7|9
1605724840000|2020-11-18 18:40:40|4467.75|4429.75|4467.56|4429.56|4468.02|4430.02|4467.56|4429.56|10
1605724850000|2020-11-18 18:40:50|4467.5|4429.5|4466.69|4428.69|4467.5|4429.5|4466.69|4428.69|10
1605724860000|2020-11-18 18:41:00|4466.61|4428.61|4465.75|4427.75|4466.61|4428.61|4465.71|4427.71|10
1605724870000|2020-11-18 18:41:10|4465.69|4427.69|4465.23|4427.23|4465.69|4427.69|4465.23|4427.23|8
1605724880000|2020-11-18 18:41:20|4465.14|4427.14|4464.78|4426.78|4465.24|4427.24|4464.78|4426.78|9
1605724890000|2020-11-18 18:41:30|4464.81|4426.81|4464.65|4426.65|4464.81|4426.81|4464.61|4426.61|10
1605724900000|2020-11-18 18:41:40|4464.57|4426.57|4464.34|4426.34|4464.72|4426.72|4463.96|4425.96|9
1605724910000|2020-11-18 18:41:50|4464.35|4426.35|4465.13|4427.13|4465.15|4427.15|4464.35|4426.35|10
1605724920000|2020-11-18 18:42:00|4465.12|4427.12|4465.59|4427.59|4465.84|4427.84|4465.12|4427.12|10
1605724930000|2020-11-18 18:42:10|4465.67|4427.67|4465.47|4427.47|4465.77|4427.77|4465.44|4427.44|9
1605724940000|2020-11-18 18:42:20|4465.71|4427.71|4466.11|4428.11|4466.11|4428.11|4465.41|4427.41|10
1605724950000|2020-11-18 18:42:30|4466.13|4428.13|4466.54|4428.54|4466.54|4428.54|4466.13|4428.13|10
1605724960000|2020-11-18 18:42:40|4466.55|4428.55|4467.18|4429.18|4467.18|4429.18|4466.55|4428.55|10
1605724970000|2020-11-18 18:42:50|4467.21|4429.21|4467.61|4429.61|4467.61|4429.61|4467.21|4429.21|8
1605724980000|2020-11-18 18:43:00|4467.7|4429.7|4468.01|4430.01|4468.01|4430.01|4467.7|4429.7|10
1605724990000|2020-11-18 18:43:10|4468.06|4430.06|4469.19|4431.19|4469.19|4431.19|4468.06|4430.06|10
1605725000000|2020-11-18 18:43:20|4469.22|4431.22|4469.8|4431.8|4469.8|4431.8|4469.22|4431.22|7
1605725010000|2020-11-18 18:43:30|4469.91|4431.91|4469.84|4431.84|4470.09|4432.09|4469.84|4431.84|8
1605725020000|2020-11-18 18:43:40|4469.69|4431.69|4469.75|4431.75|4469.75|4431.75|4469.63|4431.63|9
1605725030000|2020-11-18 18:43:50|4469.69|4431.69|4468.68|4430.68|4469.69|4431.69|4468.58|4430.58|10
1605725040000|2020-11-18 18:44:00|4468.38|4430.38|4468.67|4430.67|4468.71|4430.71|4468.38|4430.38|9
1605725050000|2020-11-18 18:44:10|4468.72|4430.72|4469.38|4431.38|4469.38|4431.38|4468.72|4430.72|10
1605725060000|2020-11-18 18:44:20|4469.31|4431.31|4469.59|4431.59|4469.59|4431.59|4469.31|4431.31|9
1605725070000|2020-11-18 18:44:30|4469.62|4431.62|4469.72|4431.72|4469.72|4431.72|4469.62|4431.62|6
1605725080000|2020-11-18 18:44:40|4469.85|4431.85|4470.73|4432.73|4470.74|4432.74|4469.74|4431.74|10
1605725090000|2020-11-18 18:44:50|4470.78|4432.78|4471.56|4433.56|4471.57|4433.57|4470.75|4432.75|10
1605725100000|2020-11-18 18:45:00|4471.57|4433.57|4471.79|4433.79|4471.87|4433.87|4471.57|4433.57|9
1605725110000|2020-11-18 18:45:10|4471.69|4433.69|4472.24|4434.24|4472.24|4434.24|4471.56|4433.56|10
1605725120000|2020-11-18 18:45:20|4472.3|4434.3|4472.74|4434.74|4472.79|4434.79|4472.3|4434.3|10
1605725130000|2020-11-18 18:45:30|4472.75|4434.75|4472.35|4434.35|4472.9|4434.9|4472.31|4434.31|10
1605725140000|2020-11-18 18:45:40|4472.17|4434.17|4469.34|4431.34|4472.17|4434.17|4469.34|4431.34|10
1605725150000|2020-11-18 18:45:50|4469.22|4431.22|4469.09|4431.09|4469.22|4431.22|4468.76|4430.76|9
1605725160000|2020-11-18 18:46:00|4469.49|4431.49|4470.16|4432.16|4470.24|4432.24|4469.47|4431.47|8
1605725170000|2020-11-18 18:46:10|4470.17|4432.17|4470.44|4432.44|4470.44|4432.44|4470.06|4432.06|9
1605725180000|2020-11-18 18:46:20|4470.51|4432.51|4470.58|4432.58|4470.81|4432.81|4470.51|4432.51|9
1605725190000|2020-11-18 18:46:30|4470.45|4432.45|4470.01|4432.01|4470.45|4432.45|4470.01|4432.01|10
1605725200000|2020-11-18 18:46:40|4469.75|4431.75|4468.97|4430.97|4469.75|4431.75|4468.97|4430.97|9
1605725210000|2020-11-18 18:46:50|4468.82|4430.82|4468.76|4430.76|4468.82|4430.82|4468.47|4430.47|8
1605725220000|2020-11-18 18:47:00|4468.78|4430.78|4468.7|4430.7|4468.8|4430.8|4468.64|4430.64|10
1605725230000|2020-11-18 18:47:10|4468.72|4430.72|4468.8|4430.8|4468.95|4430.95|4468.7|4430.7|10
1605725240000|2020-11-18 18:47:20|4468.94|4430.94|4469.65|4431.65|4469.66|4431.66|4468.94|4430.94|10
1605725250000|2020-11-18 18:47:30|4469.53|4431.53|4469.31|4431.31|4469.57|4431.57|4469.31|4431.31|9
1605725260000|2020-11-18 18:47:40|4469.25|4431.25|4468.84|4430.84|4469.25|4431.25|4468.81|4430.81|10
1605725270000|2020-11-18 18:47:50|4468.86|4430.86|4468.87|4430.87|4468.98|4430.98|4468.72|4430.72|10
1605725280000|2020-11-18 18:48:00|4468.85|4430.85|4468.44|4430.44|4468.85|4430.85|4468.44|4430.44|10
1605725290000|2020-11-18 18:48:10|4468.43|4430.43|4468.35|4430.35|4468.43|4430.43|4468.3|4430.3|7
1605725300000|2020-11-18 18:48:20|4468.31|4430.31|4467.4|4429.4|4468.31|4430.31|4467.39|4429.39|10
1605725310000|2020-11-18 18:48:30|4467.5|4429.5|4467.32|4429.32|4467.5|4429.5|4467.26|4429.26|9
1605725320000|2020-11-18 18:48:40|4467.25|4429.25|4466.68|4428.68|4467.25|4429.25|4466.65|4428.65|10
1605725330000|2020-11-18 18:48:50|4466.66|4428.66|4466.26|4428.26|4466.66|4428.66|4466.26|4428.26|8
1605725340000|2020-11-18 18:49:00|4466.07|4428.07|4466.37|4428.37|4466.38|4428.38|4466.04|4428.04|10
1605725350000|2020-11-18 18:49:10|4466.18|4428.18|4465.9|4427.9|4466.19|4428.19|4465.84|4427.84|7
1605725360000|2020-11-18 18:49:20|4465.99|4427.99|4467.1|4429.1|4467.1|4429.1|4465.98|4427.98|10
1605725370000|2020-11-18 18:49:30|4467.18|4429.18|4467.04|4429.04|4467.36|4429.36|4467.04|4429.04|8
1605725380000|2020-11-18 18:49:40|4466.96|4428.96|4466.21|4428.21|4466.96|4428.96|4466.21|4428.21|8
1605725390000|2020-11-18 18:49:50|4466.19|4428.19|4465.16|4427.16|4466.33|4428.33|4465.16|4427.16|10
1605725400000|2020-11-18 18:50:00|4465.08|4427.08|4464.68|4426.68|4465.08|4427.08|4464.59|4426.59|8
1605725410000|2020-11-18 18:50:10|4464.65|4426.65|4464.97|4426.97|4465.09|4427.09|4464.59|4426.59|9
1605725420000|2020-11-18 18:50:20|4465.15|4427.15|4465.57|4427.57|4465.57|4427.57|4465.11|4427.11|9
1605725430000|2020-11-18 18:50:30|4465.6|4427.6|4465.56|4427.56|4465.6|4427.6|4465.38|4427.38|10
1605725440000|2020-11-18 18:50:40|4465.51|4427.51|4465.49|4427.49|4465.58|4427.58|4465.22|4427.22|10
1605725450000|2020-11-18 18:50:50|4465.73|4427.73|4466.94|4428.94|4467.04|4429.04|4465.73|4427.73|10
1605725460000|2020-11-18 18:51:00|4467.15|4429.15|4467.45|4429.45|4467.52|4429.52|4467.15|4429.15|10
1605725470000|2020-11-18 18:51:10|4467.61|4429.61|4467.93|4429.93|4467.96|4429.96|4467.61|4429.61|8
1605725480000|2020-11-18 18:51:20|4467.98|4429.98|4468.91|4430.91|4468.91|4430.91|4467.98|4429.98|9
1605725490000|2020-11-18 18:51:30|4468.71|4430.71|4468.22|4430.22|4469.21|4431.21|4468.22|4430.22|10
1605725500000|2020-11-18 18:51:40|4468.21|4430.21|4467.46|4429.46|4468.21|4430.21|4467.32|4429.32|10
1605725510000|2020-11-18 18:51:50|4467.33|4429.33|4467.21|4429.21|4467.47|4429.47|4467.13|4429.13|10
1605725520000|2020-11-18 18:52:00|4467.34|4429.34|4467|4429|4467.34|4429.34|4466.95|4428.95|9
1605725530000|2020-11-18 18:52:10|4466.97|4428.97|4466.55|4428.55|4466.97|4428.97|4466.51|4428.51|10
1605725540000|2020-11-18 18:52:20|4466.35|4428.35|4466.48|4428.48|4466.78|4428.78|4466.31|4428.31|10
1605725550000|2020-11-18 18:52:30|4466.74|4428.74|4466.61|4428.61|4466.77|4428.77|4466.48|4428.48|10
1605725560000|2020-11-18 18:52:40|4466.72|4428.72|4466.61|4428.61|4466.72|4428.72|4466.34|4428.34|9
1605725570000|2020-11-18 18:52:50|4466.5|4428.5|4466.94|4428.94|4466.94|4428.94|4466.5|4428.5|10
1605725580000|2020-11-18 18:53:00|4466.97|4428.97|4466.6|4428.6|4466.98|4428.98|4466.59|4428.59|8
1605725590000|2020-11-18 18:53:10|4466.58|4428.58|4466.56|4428.56|4466.59|4428.59|4466.53|4428.53|9
1605725600000|2020-11-18 18:53:20|4466.55|4428.55|4466.64|4428.64|4466.64|4428.64|4466.55|4428.55|5
1605725610000|2020-11-18 18:53:30|4466.59|4428.59|4466.66|4428.66|4466.8|4428.8|4466.49|4428.49|10
1605725620000|2020-11-18 18:53:40|4466.55|4428.55|4466.15|4428.15|4466.55|4428.55|4466.15|4428.15|8
1605725630000|2020-11-18 18:53:50|4466.32|4428.32|4466|4428|4466.32|4428.32|4465.91|4427.91|10
1605725640000|2020-11-18 18:54:00|4465.96|4427.96|4465.49|4427.49|4465.99|4427.99|4465.49|4427.49|9
1605725650000|2020-11-18 18:54:10|4465.41|4427.41|4464.14|4426.14|4465.41|4427.41|4464.14|4426.14|10
1605725660000|2020-11-18 18:54:20|4464.11|4426.11|4463.52|4425.52|4464.11|4426.11|4463.5|4425.5|10
1605725670000|2020-11-18 18:54:30|4463.33|4425.33|4462.68|4424.68|4463.43|4425.43|4462.68|4424.68|10
1605725680000|2020-11-18 18:54:40|4462.67|4424.67|4461.64|4423.64|4462.67|4424.67|4461.52|4423.52|10
1605725690000|2020-11-18 18:54:50|4461.72|4423.72|4460.1|4422.1|4461.72|4423.72|4460.1|4422.1|10
1605725700000|2020-11-18 18:55:00|4460.01|4422.01|4458.7|4420.7|4460.01|4422.01|4458.53|4420.53|10
1605725710000|2020-11-18 18:55:10|4458.62|4420.62|4457.94|4419.94|4458.62|4420.62|4457.94|4419.94|8
1605725720000|2020-11-18 18:55:20|4457.67|4419.67|4458|4420|4458|4420|4457.56|4419.56|10
1605725730000|2020-11-18 18:55:30|4458.44|4420.44|4459.86|4421.86|4459.87|4421.87|4458.44|4420.44|10
1605725740000|2020-11-18 18:55:40|4460.21|4422.21|4461.01|4423.01|4461.01|4423.01|4460.21|4422.21|10
1605725750000|2020-11-18 18:55:50|4460.9|4422.9|4462.01|4424.01|4462.01|4424.01|4460.89|4422.89|10
1605725760000|2020-11-18 18:56:00|4461.96|4423.96|4461.47|4423.47|4461.99|4423.99|4461.43|4423.43|9
1605725770000|2020-11-18 18:56:10|4461.75|4423.75|4458.59|4420.59|4461.75|4423.75|4458.59|4420.59|10
1605725780000|2020-11-18 18:56:20|4458.71|4420.71|4457.43|4419.43|4458.71|4420.71|4457.35|4419.35|10
1605725790000|2020-11-18 18:56:30|4457.42|4419.42|4457.57|4419.57|4457.79|4419.79|4457.16|4419.16|9
1605725800000|2020-11-18 18:56:40|4457.58|4419.58|4457.48|4419.48|4457.58|4419.58|4457.34|4419.34|9
1605725810000|2020-11-18 18:56:50|4457.42|4419.42|4457.12|4419.12|4457.42|4419.42|4457.06|4419.06|10
1605725820000|2020-11-18 18:57:00|4456.99|4418.99|4456.24|4418.24|4457|4419|4456.24|4418.24|9
1605725830000|2020-11-18 18:57:10|4456.12|4418.12|4454.71|4416.71|4456.12|4418.12|4454.71|4416.71|9
1605725840000|2020-11-18 18:57:20|4454.62|4416.62|4454.64|4416.64|4454.72|4416.72|4454.62|4416.62|10
1605725850000|2020-11-18 18:57:30|4454.67|4416.67|4454.09|4416.09|4454.67|4416.67|4454.09|4416.09|10
1605725860000|2020-11-18 18:57:40|4454.07|4416.07|4454.43|4416.43|4454.55|4416.55|4453.99|4415.99|10
1605725870000|2020-11-18 18:57:50|4454.46|4416.46|4453.93|4415.93|4454.48|4416.48|4453.93|4415.93|10
1605725880000|2020-11-18 18:58:00|4453.94|4415.94|4453.42|4415.42|4453.94|4415.94|4453.4|4415.4|10
1605725890000|2020-11-18 18:58:10|4453.36|4415.36|4453.41|4415.41|4453.41|4415.41|4453.14|4415.14|9
1605725900000|2020-11-18 18:58:20|4453.33|4415.33|4453.32|4415.32|4453.43|4415.43|4453.1|4415.1|10
1605725910000|2020-11-18 18:58:30|4453.38|4415.38|4453.32|4415.32|4453.38|4415.38|4453.25|4415.25|10
1605725920000|2020-11-18 18:58:40|4453.24|4415.24|4453.07|4415.07|4453.3|4415.3|4452.96|4414.96|10
1605725930000|2020-11-18 18:58:50|4453.13|4415.13|4452.78|4414.78|4453.18|4415.18|4452.66|4414.66|10
1605725940000|2020-11-18 18:59:00|4452.89|4414.89|4449.18|4411.18|4452.89|4414.89|4449.18|4411.18|10
1605725950000|2020-11-18 18:59:10|4449.03|4411.03|4449.43|4411.43|4449.43|4411.43|4449.03|4411.03|10
1605725960000|2020-11-18 18:59:20|4449.44|4411.44|4449.5|4411.5|4449.66|4411.66|4449.41|4411.41|8
1605725970000|2020-11-18 18:59:30|4449.57|4411.57|4450.3|4412.3|4450.3|4412.3|4449.57|4411.57|10
1605725980000|2020-11-18 18:59:40|4450.46|4412.46|4450.7|4412.7|4450.96|4412.96|4450.42|4412.42|10
1605725990000|2020-11-18 18:59:50|4450.45|4412.45|4450.94|4412.94|4450.94|4412.94|4450.45|4412.45|8
1605726000000|2020-11-18 19:00:00|4451.02|4413.02|4451.69|4413.69|4451.69|4413.69|4451.02|4413.02|10
1605726010000|2020-11-18 19:00:10|4451.71|4413.71|4452.08|4414.08|4452.08|4414.08|4451.5|4413.5|10
1605726020000|2020-11-18 19:00:20|4452.23|4414.23|4453.75|4415.75|4453.75|4415.75|4452.23|4414.23|10
1605726030000|2020-11-18 19:00:30|4453.85|4415.85|4455.2|4417.2|4455.2|4417.2|4453.85|4415.85|10
1605726040000|2020-11-18 19:00:40|4455.31|4417.31|4455.82|4417.82|4455.82|4417.82|4455.27|4417.27|10
1605726050000|2020-11-18 19:00:50|4455.94|4417.94|4457.41|4419.41|4457.49|4419.49|4455.9|4417.9|10
1605726060000|2020-11-18 19:01:00|4457.72|4419.72|4458.44|4420.44|4458.44|4420.44|4457.72|4419.72|9
1605726070000|2020-11-18 19:01:10|4458.38|4420.38|4459.15|4421.15|4459.34|4421.34|4458.38|4420.38|10
1605726080000|2020-11-18 19:01:20|4459.31|4421.31|4460.35|4422.35|4460.35|4422.35|4459.23|4421.23|10
1605726090000|2020-11-18 19:01:30|4460.52|4422.52|4461.55|4423.55|4461.55|4423.55|4460.45|4422.45|9
1605726100000|2020-11-18 19:01:40|4461.37|4423.37|4462.1|4424.1|4462.27|4424.27|4461.29|4423.29|10
1605726110000|2020-11-18 19:01:50|4462.22|4424.22|4462.87|4424.87|4463.15|4425.15|4462.22|4424.22|10
1605726120000|2020-11-18 19:02:00|4462.95|4424.95|4464.77|4426.77|4464.77|4426.77|4462.95|4424.95|10
1605726130000|2020-11-18 19:02:10|4464.78|4426.78|4464.32|4426.32|4464.78|4426.78|4464.21|4426.21|10
1605726140000|2020-11-18 19:02:20|4464.45|4426.45|4465.31|4427.31|4465.31|4427.31|4464.32|4426.32|10
1605726150000|2020-11-18 19:02:30|4465.5|4427.5|4466.21|4428.21|4466.36|4428.36|4465.5|4427.5|10
1605726160000|2020-11-18 19:02:40|4466.31|4428.31|4466.22|4428.22|4466.41|4428.41|4466.12|4428.12|9
1605726170000|2020-11-18 19:02:50|4466.19|4428.19|4465.77|4427.77|4466.19|4428.19|4465.77|4427.77|9
1605726180000|2020-11-18 19:03:00|4465.69|4427.69|4466.96|4428.96|4466.96|4428.96|4465.69|4427.69|10
1605726190000|2020-11-18 19:03:10|4467.04|4429.04|4467.62|4429.62|4467.62|4429.62|4467.04|4429.04|10
1605726200000|2020-11-18 19:03:20|4467.57|4429.57|4468.03|4430.03|4468.03|4430.03|4467.37|4429.37|9
1605726210000|2020-11-18 19:03:30|4468.2|4430.2|4469.24|4431.24|4469.24|4431.24|4468.2|4430.2|10
1605726220000|2020-11-18 19:03:40|4469.51|4431.51|4470.81|4432.81|4470.81|4432.81|4469.51|4431.51|9
1605726230000|2020-11-18 19:03:50|4470.8|4432.8|4472.38|4434.38|4472.54|4434.54|4470.8|4432.8|10
1605726240000|2020-11-18 19:04:00|4472.66|4434.66|4472.41|4434.41|4472.73|4434.73|4472.41|4434.41|9
1605726250000|2020-11-18 19:04:10|4472.39|4434.39|4473.06|4435.06|4473.06|4435.06|4472.39|4434.39|10
1605726260000|2020-11-18 19:04:20|4472.98|4434.98|4472.35|4434.35|4473.25|4435.25|4472.35|4434.35|10
1605726270000|2020-11-18 19:04:30|4472.32|4434.32|4470.96|4432.96|4472.32|4434.32|4470.96|4432.96|10
1605726280000|2020-11-18 19:04:40|4471.18|4433.18|4470.43|4432.43|4471.18|4433.18|4470.43|4432.43|10
1605726290000|2020-11-18 19:04:50|4470.48|4432.48|4468.76|4430.76|4470.48|4432.48|4468.67|4430.67|9
1605726300000|2020-11-18 19:05:00|4468.72|4430.72|4468.56|4430.56|4468.73|4430.73|4468.56|4430.56|10
1605726310000|2020-11-18 19:05:10|4468.49|4430.49|4467.93|4429.93|4468.49|4430.49|4467.91|4429.91|10
1605726320000|2020-11-18 19:05:20|4467.72|4429.72|4467.35|4429.35|4467.76|4429.76|4467.35|4429.35|10
1605726330000|2020-11-18 19:05:30|4467.28|4429.28|4466.99|4428.99|4467.28|4429.28|4466.95|4428.95|10
1605726340000|2020-11-18 19:05:40|4466.95|4428.95|4466.97|4428.97|4467.03|4429.03|4466.85|4428.85|10
1605726350000|2020-11-18 19:05:50|4466.83|4428.83|4466.81|4428.81|4467.05|4429.05|4466.8|4428.8|10
1605726360000|2020-11-18 19:06:00|4466.97|4428.97|4467.16|4429.16|4467.22|4429.22|4466.85|4428.85|9
1605726370000|2020-11-18 19:06:10|4467.05|4429.05|4466.66|4428.66|4467.05|4429.05|4466.66|4428.66|9
1605726380000|2020-11-18 19:06:20|4466.31|4428.31|4465.81|4427.81|4466.31|4428.31|4465.81|4427.81|10
1605726390000|2020-11-18 19:06:30|4465.97|4427.97|4465.82|4427.82|4465.99|4427.99|4465.63|4427.63|9
1605726400000|2020-11-18 19:06:40|4465.72|4427.72|4465.4|4427.4|4465.73|4427.73|4465.39|4427.39|9
1605726410000|2020-11-18 19:06:50|4465.46|4427.46|4465.48|4427.48|4465.73|4427.73|4465.43|4427.43|9
1605726420000|2020-11-18 19:07:00|4465.36|4427.36|4465.39|4427.39|4465.46|4427.46|4465.22|4427.22|10
1605726430000|2020-11-18 19:07:10|4465.35|4427.35|4466.41|4428.41|4466.41|4428.41|4465.35|4427.35|10
1605726440000|2020-11-18 19:07:20|4466.64|4428.64|4466.94|4428.94|4466.94|4428.94|4466.64|4428.64|9
1605726450000|2020-11-18 19:07:30|4467.05|4429.05|4467.41|4429.41|4467.49|4429.49|4467.01|4429.01|10
1605726460000|2020-11-18 19:07:40|4467.42|4429.42|4467.15|4429.15|4467.43|4429.43|4467.15|4429.15|9
1605726470000|2020-11-18 19:07:50|4467.09|4429.09|4467.14|4429.14|4467.15|4429.15|4466.75|4428.75|10
1605726480000|2020-11-18 19:08:00|4467.15|4429.15|4467.15|4429.15|4467.37|4429.37|4467.15|4429.15|9
1605726490000|2020-11-18 19:08:10|4467.07|4429.07|4466.95|4428.95|4467.2|4429.2|4466.95|4428.95|9
1605726500000|2020-11-18 19:08:20|4466.77|4428.77|4466.66|4428.66|4466.77|4428.77|4466.41|4428.41|8
1605726510000|2020-11-18 19:08:30|4466.76|4428.76|4466.66|4428.66|4466.76|4428.76|4466.47|4428.47|10
1605726520000|2020-11-18 19:08:40|4466.67|4428.67|4466.89|4428.89|4466.89|4428.89|4466.63|4428.63|9
1605726530000|2020-11-18 19:08:50|4466.98|4428.98|4467.32|4429.32|4467.4|4429.4|4466.94|4428.94|10
1605726540000|2020-11-18 19:09:00|4467.33|4429.33|4467.26|4429.26|4467.38|4429.38|4467.14|4429.14|8
1605726550000|2020-11-18 19:09:10|4467.33|4429.33|4467.47|4429.47|4467.47|4429.47|4467.25|4429.25|10
1605726560000|2020-11-18 19:09:20|4467.44|4429.44|4467.37|4429.37|4467.49|4429.49|4467.2|4429.2|9
1605726570000|2020-11-18 19:09:30|4467.4|4429.4|4467.08|4429.08|4467.4|4429.4|4467.08|4429.08|9
1605726580000|2020-11-18 19:09:40|4466.88|4428.88|4466.42|4428.42|4466.88|4428.88|4466.42|4428.42|10
1605726590000|2020-11-18 19:09:50|4466.4|4428.4|4466.09|4428.09|4466.4|4428.4|4466.07|4428.07|10
1605726600000|2020-11-18 19:10:00|4465.94|4427.94|4466.18|4428.18|4466.18|4428.18|4465.72|4427.72|10
1605726610000|2020-11-18 19:10:10|4466.12|4428.12|4466.57|4428.57|4466.64|4428.64|4466.12|4428.12|10
1605726620000|2020-11-18 19:10:20|4466.64|4428.64|4467.03|4429.03|4467.03|4429.03|4466.64|4428.64|9
1605726630000|2020-11-18 19:10:30|4467.08|4429.08|4467.23|4429.23|4467.23|4429.23|4466.97|4428.97|9
1605726640000|2020-11-18 19:10:40|4467.3|4429.3|4467.1|4429.1|4467.36|4429.36|4467.02|4429.02|10
1605726650000|2020-11-18 19:10:50|4467.12|4429.12|4467.29|4429.29|4467.29|4429.29|4466.93|4428.93|8
1605726660000|2020-11-18 19:11:00|4467.2|4429.2|4467.86|4429.86|4467.86|4429.86|4467.2|4429.2|10
1605726670000|2020-11-18 19:11:10|4467.83|4429.83|4468.21|4430.21|4468.3|4430.3|4467.83|4429.83|10
1605726680000|2020-11-18 19:11:20|4468.31|4430.31|4468.39|4430.39|4468.54|4430.54|4468.31|4430.31|9
1605726690000|2020-11-18 19:11:30|4468.49|4430.49|4468.65|4430.65|4468.66|4430.66|4468.36|4430.36|9
1605726700000|2020-11-18 19:11:40|4468.6|4430.6|4468.59|4430.59|4468.68|4430.68|4468.45|4430.45|10
1605726710000|2020-11-18 19:11:50|4468.66|4430.66|4469|4431|4469|4431|4468.57|4430.57|9
1605726720000|2020-11-18 19:12:00|4469.05|4431.05|4469.63|4431.63|4469.63|4431.63|4469.01|4431.01|10
1605726730000|2020-11-18 19:12:10|4469.31|4431.31|4468.69|4430.69|4469.31|4431.31|4468.69|4430.69|10
1605726740000|2020-11-18 19:12:20|4468.6|4430.6|4468.44|4430.44|4468.62|4430.62|4468.35|4430.35|9
1605726750000|2020-11-18 19:12:30|4468.36|4430.36|4468.83|4430.83|4468.83|4430.83|4468.23|4430.23|10
1605726760000|2020-11-18 19:12:40|4468.89|4430.89|4468.92|4430.92|4468.93|4430.93|4468.83|4430.83|8
1605726770000|2020-11-18 19:12:50|4468.89|4430.89|4469.09|4431.09|4469.14|4431.14|4468.89|4430.89|9
1605726780000|2020-11-18 19:13:00|4469.1|4431.1|4469.15|4431.15|4469.16|4431.16|4469.03|4431.03|10
1605726790000|2020-11-18 19:13:10|4469.3|4431.3|4469.58|4431.58|4469.62|4431.62|4469.3|4431.3|9
1605726800000|2020-11-18 19:13:20|4469.72|4431.72|4469.68|4431.68|4469.82|4431.82|4469.58|4431.58|10
1605726810000|2020-11-18 19:13:30|4469.49|4431.49|4469.71|4431.71|4469.74|4431.74|4469.49|4431.49|10
1605726820000|2020-11-18 19:13:40|4469.76|4431.76|4469.79|4431.79|4469.88|4431.88|4469.76|4431.76|10
1605726830000|2020-11-18 19:13:50|4469.8|4431.8|4469.7|4431.7|4469.91|4431.91|4469.66|4431.66|10
1605726840000|2020-11-18 19:14:00|4469.62|4431.62|4469.14|4431.14|4469.62|4431.62|4469.14|4431.14|10
1605726850000|2020-11-18 19:14:10|4469.21|4431.21|4468.93|4430.93|4469.26|4431.26|4468.93|4430.93|10
1605726860000|2020-11-18 19:14:20|4469.01|4431.01|4469.24|4431.24|4469.29|4431.29|4468.97|4430.97|9
1605726870000|2020-11-18 19:14:30|4469.18|4431.18|4469.28|4431.28|4469.47|4431.47|4469.17|4431.17|10
1605726880000|2020-11-18 19:14:40|4469.29|4431.29|4469.09|4431.09|4469.29|4431.29|4469.09|4431.09|9
1605726890000|2020-11-18 19:14:50|4469.06|4431.06|4468.05|4430.05|4469.06|4431.06|4468.05|4430.05|10
1605726900000|2020-11-18 19:15:00|4468.01|4430.01|4466.51|4428.51|4468.01|4430.01|4466.51|4428.51|10
1605726910000|2020-11-18 19:15:10|4466.43|4428.43|4464.74|4426.74|4466.43|4428.43|4464.74|4426.74|10
1605726920000|2020-11-18 19:15:20|4464.64|4426.64|4463.15|4425.15|4464.64|4426.64|4463.15|4425.15|9
1605726930000|2020-11-18 19:15:30|4462.94|4424.94|4461.29|4423.29|4462.94|4424.94|4461.29|4423.29|10
1605726940000|2020-11-18 19:15:40|4460.98|4422.98|4456.35|4418.35|4460.98|4422.98|4456.35|4418.35|10
1605726950000|2020-11-18 19:15:50|4455.95|4417.95|4454.04|4416.04|4455.95|4417.95|4453.93|4415.93|9
1605726960000|2020-11-18 19:16:00|4453.85|4415.85|4453.95|4415.95|4454.16|4416.16|4453.8|4415.8|10
1605726970000|2020-11-18 19:16:10|4454.12|4416.12|4453.6|4415.6|4454.12|4416.12|4453.6|4415.6|9
1605726980000|2020-11-18 19:16:20|4453.64|4415.64|4452.54|4414.54|4453.64|4415.64|4452.54|4414.54|10
1605726990000|2020-11-18 19:16:30|4452.46|4414.46|4449.84|4411.84|4452.46|4414.46|4449.84|4411.84|10
1605727000000|2020-11-18 19:16:40|4449.8|4411.8|4449.27|4411.27|4449.8|4411.8|4449.05|4411.05|10
1605727010000|2020-11-18 19:16:50|4449.28|4411.28|4449.04|4411.04|4449.28|4411.28|4448.87|4410.87|10
1605727020000|2020-11-18 19:17:00|4449.07|4411.07|4449.47|4411.47|4449.48|4411.48|4448.84|4410.84|10
1605727030000|2020-11-18 19:17:10|4449.48|4411.48|4449.49|4411.49|4449.65|4411.65|4449.39|4411.39|9
1605727040000|2020-11-18 19:17:20|4449.23|4411.23|4448.58|4410.58|4449.29|4411.29|4448.47|4410.47|10
1605727050000|2020-11-18 19:17:30|4448.69|4410.69|4449.02|4411.02|4449.21|4411.21|4448.4|4410.4|10
1605727060000|2020-11-18 19:17:40|4449.18|4411.18|4448.9|4410.9|4449.21|4411.21|4448.87|4410.87|9
1605727070000|2020-11-18 19:17:50|4448.92|4410.92|4452.24|4414.24|4452.24|4414.24|4448.92|4410.92|10
1605727080000|2020-11-18 19:18:00|4452.57|4414.57|4454.47|4416.47|4454.47|4416.47|4452.57|4414.57|10
1605727090000|2020-11-18 19:18:10|4454.76|4416.76|4456.13|4418.13|4456.13|4418.13|4454.76|4416.76|10
1605727100000|2020-11-18 19:18:20|4456.18|4418.18|4457.01|4419.01|4457.01|4419.01|4455.95|4417.95|10
1605727110000|2020-11-18 19:18:30|4457.09|4419.09|4458.77|4420.77|4458.84|4420.84|4457.09|4419.09|9
1605727120000|2020-11-18 19:18:40|4458.84|4420.84|4459.5|4421.5|4459.5|4421.5|4458.84|4420.84|9
1605727130000|2020-11-18 19:18:50|4459.4|4421.4|4459.45|4421.45|4459.5|4421.5|4459.36|4421.36|9
1605727140000|2020-11-18 19:19:00|4459.52|4421.52|4459.69|4421.69|4459.7|4421.7|4459.52|4421.52|9
1605727150000|2020-11-18 19:19:10|4459.55|4421.55|4460.25|4422.25|4460.25|4422.25|4459.55|4421.55|10
1605727160000|2020-11-18 19:19:20|4460.55|4422.55|4461.97|4423.97|4461.97|4423.97|4460.55|4422.55|9
1605727170000|2020-11-18 19:19:30|4461.89|4423.89|4462.66|4424.66|4462.66|4424.66|4461.89|4423.89|9
1605727180000|2020-11-18 19:19:40|4462.47|4424.47|4462.33|4424.33|4462.47|4424.47|4462.02|4424.02|10
1605727190000|2020-11-18 19:19:50|4462.41|4424.41|4461.45|4423.45|4462.48|4424.48|4461.45|4423.45|9
1605727200000|2020-11-18 19:20:00|4461.4|4423.4|4461.59|4423.59|4461.59|4423.59|4461.35|4423.35|10
1605727210000|2020-11-18 19:20:10|4461.67|4423.67|4461.57|4423.57|4461.72|4423.72|4461.38|4423.38|9
1605727220000|2020-11-18 19:20:20|4461.47|4423.47|4461.28|4423.28|4461.5|4423.5|4461.13|4423.13|10
1605727230000|2020-11-18 19:20:30|4461.29|4423.29|4461.11|4423.11|4461.32|4423.32|4461.11|4423.11|10
1605727240000|2020-11-18 19:20:40|4461.21|4423.21|4461.18|4423.18|4461.31|4423.31|4461.06|4423.06|9
1605727250000|2020-11-18 19:20:50|4461.05|4423.05|4460.52|4422.52|4461.36|4423.36|4460.52|4422.52|10
1605727260000|2020-11-18 19:21:00|4460.45|4422.45|4459.7|4421.7|4460.45|4422.45|4459.7|4421.7|10
1605727270000|2020-11-18 19:21:10|4459.66|4421.66|4459.93|4421.93|4459.93|4421.93|4459.54|4421.54|10
1605727280000|2020-11-18 19:21:20|4459.94|4421.94|4460.52|4422.52|4460.52|4422.52|4459.92|4421.92|10
1605727290000|2020-11-18 19:21:30|4460.59|4422.59|4461.16|4423.16|4461.16|4423.16|4460.59|4422.59|9
1605727300000|2020-11-18 19:21:40|4461.19|4423.19|4461.73|4423.73|4461.73|4423.73|4461.19|4423.19|9
1605727310000|2020-11-18 19:21:50|4461.64|4423.64|4461.11|4423.11|4461.64|4423.64|4461.11|4423.11|10
1605727320000|2020-11-18 19:22:00|4461.18|4423.18|4461.75|4423.75|4461.75|4423.75|4461.18|4423.18|10
1605727330000|2020-11-18 19:22:10|4461.85|4423.85|4462.69|4424.69|4462.74|4424.74|4461.85|4423.85|10
1605727340000|2020-11-18 19:22:20|4462.49|4424.49|4462.24|4424.24|4462.64|4424.64|4462.24|4424.24|9
1605727350000|2020-11-18 19:22:30|4462.2|4424.2|4462.21|4424.21|4462.38|4424.38|4462.12|4424.12|10
1605727360000|2020-11-18 19:22:40|4462.25|4424.25|4461.89|4423.89|4462.25|4424.25|4461.85|4423.85|10
1605727370000|2020-11-18 19:22:50|4462.05|4424.05|4462.1|4424.1|4462.18|4424.18|4462.04|4424.04|10
1605727380000|2020-11-18 19:23:00|4461.98|4423.98|4461.95|4423.95|4462.03|4424.03|4461.76|4423.76|9
1605727390000|2020-11-18 19:23:10|4461.89|4423.89|4461.61|4423.61|4461.89|4423.89|4461.57|4423.57|10
1605727400000|2020-11-18 19:23:20|4461.63|4423.63|4461.19|4423.19|4461.65|4423.65|4461.19|4423.19|10
1605727410000|2020-11-18 19:23:30|4461.24|4423.24|4461.73|4423.73|4461.73|4423.73|4461.24|4423.24|9
1605727420000|2020-11-18 19:23:40|4461.76|4423.76|4462.64|4424.64|4462.64|4424.64|4461.74|4423.74|10
1605727430000|2020-11-18 19:23:50|4462.75|4424.75|4461.96|4423.96|4462.75|4424.75|4461.96|4423.96|10
1605727440000|2020-11-18 19:24:00|4461.99|4423.99|4461.71|4423.71|4462.03|4424.03|4461.71|4423.71|9
1605727450000|2020-11-18 19:24:10|4461.74|4423.74|4461.53|4423.53|4461.78|4423.78|4461.5|4423.5|8
1605727460000|2020-11-18 19:24:20|4461.38|4423.38|4461.18|4423.18|4461.39|4423.39|4461.17|4423.17|10
1605727470000|2020-11-18 19:24:30|4461.2|4423.2|4461.47|4423.47|4461.47|4423.47|4461.2|4423.2|10
1605727480000|2020-11-18 19:24:40|4461.35|4423.35|4461.31|4423.31|4461.35|4423.35|4461.02|4423.02|10
1605727490000|2020-11-18 19:24:50|4461.27|4423.27|4460.79|4422.79|4461.32|4423.32|4460.79|4422.79|9
1605727500000|2020-11-18 19:25:00|4460.04|4422.04|4457.34|4419.34|4460.04|4422.04|4457.34|4419.34|9
1605727510000|2020-11-18 19:25:10|4457.21|4419.21|4454.83|4416.83|4457.21|4419.21|4454.83|4416.83|10
1605727520000|2020-11-18 19:25:20|4454.67|4416.67|4454.82|4416.82|4454.92|4416.92|4454.56|4416.56|10
1605727530000|2020-11-18 19:25:30|4454.88|4416.88|4455.21|4417.21|4455.21|4417.21|4454.88|4416.88|10
1605727540000|2020-11-18 19:25:40|4455.26|4417.26|4453.98|4415.98|4455.26|4417.26|4453.98|4415.98|9
1605727550000|2020-11-18 19:25:50|4454.01|4416.01|4452.94|4414.94|4454.01|4416.01|4452.9|4414.9|9
1605727560000|2020-11-18 19:26:00|4452.81|4414.81|4452.14|4414.14|4452.85|4414.85|4452.14|4414.14|10
1605727570000|2020-11-18 19:26:10|4452.12|4414.12|4451.77|4413.77|4452.14|4414.14|4451.69|4413.69|10
1605727580000|2020-11-18 19:26:20|4451.81|4413.81|4451.12|4413.12|4451.81|4413.81|4451.12|4413.12|10
1605727590000|2020-11-18 19:26:30|4450.96|4412.96|4450.07|4412.07|4451.04|4413.04|4450.07|4412.07|10
1605727600000|2020-11-18 19:26:40|4450.05|4412.05|4448.87|4410.87|4450.05|4412.05|4448.67|4410.67|10
1605727610000|2020-11-18 19:26:50|4448.94|4410.94|4447.96|4409.96|4449.62|4411.62|4447.96|4409.96|10
1605727620000|2020-11-18 19:27:00|4447.84|4409.84|4446.58|4408.58|4447.84|4409.84|4446.2|4408.2|10
1605727630000|2020-11-18 19:27:10|4446.48|4408.48|4444.86|4406.86|4446.48|4408.48|4444.48|4406.48|9
1605727640000|2020-11-18 19:27:20|4444.43|4406.43|4438.08|4400.08|4444.43|4406.43|4438.08|4400.08|10
1605727650000|2020-11-18 19:27:30|4437.45|4399.45|4436.43|4398.43|4437.45|4399.45|4435.56|4397.56|10
1605727660000|2020-11-18 19:27:40|4436.25|4398.25|4437.26|4399.26|4437.26|4399.26|4436.25|4398.25|10
1605727670000|2020-11-18 19:27:50|4437.99|4399.99|4440.42|4402.42|4440.42|4402.42|4437.51|4399.51|10
1605727680000|2020-11-18 19:28:00|4440.53|4402.53|4442.59|4404.59|4442.59|4404.59|4440.53|4402.53|9
1605727690000|2020-11-18 19:28:10|4442.74|4404.74|4442.74|4404.74|4443.31|4405.31|4442.74|4404.74|10
1605727700000|2020-11-18 19:28:20|4442.75|4404.75|4442.07|4404.07|4442.75|4404.75|4441.77|4403.77|10
1605727710000|2020-11-18 19:28:30|4441.78|4403.78|4439.96|4401.96|4441.8|4403.8|4439.78|4401.78|10
1605727720000|2020-11-18 19:28:40|4439.87|4401.87|4438.18|4400.18|4440.05|4402.05|4438.18|4400.18|10
1605727730000|2020-11-18 19:28:50|4437.9|4399.9|4437.62|4399.62|4438.1|4400.1|4437.6|4399.6|10
1605727740000|2020-11-18 19:29:00|4437.6|4399.6|4437.46|4399.46|4437.75|4399.75|4437.15|4399.15|9
1605727750000|2020-11-18 19:29:10|4437.61|4399.61|4437.98|4399.98|4438|4400|4437.49|4399.49|10
1605727760000|2020-11-18 19:29:20|4438.07|4400.07|4438.4|4400.4|4438.53|4400.53|4438.05|4400.05|9
1605727770000|2020-11-18 19:29:30|4438.53|4400.53|4439.85|4401.85|4439.85|4401.85|4438.53|4400.53|10
1605727780000|2020-11-18 19:29:40|4439.82|4401.82|4440.29|4402.29|4440.46|4402.46|4439.82|4401.82|10
1605727790000|2020-11-18 19:29:50|4440.28|4402.28|4440.48|4402.48|4440.6|4402.6|4440.05|4402.05|10
1605727800000|2020-11-18 19:30:00|4440.02|4402.02|4438.4|4400.4|4440.02|4402.02|4438.4|4400.4|10
1605727810000|2020-11-18 19:30:10|4438.49|4400.49|4438.18|4400.18|4438.67|4400.67|4438.11|4400.11|10
1605727820000|2020-11-18 19:30:20|4437.93|4399.93|4437.48|4399.48|4437.93|4399.93|4437.19|4399.19|10
1605727830000|2020-11-18 19:30:30|4437.24|4399.24|4437.38|4399.38|4437.49|4399.49|4437.11|4399.11|10
1605727840000|2020-11-18 19:30:40|4437.44|4399.44|4437.93|4399.93|4437.93|4399.93|4437.16|4399.16|10
1605727850000|2020-11-18 19:30:50|4438.22|4400.22|4438.63|4400.63|4438.63|4400.63|4438.22|4400.22|9
1605727860000|2020-11-18 19:31:00|4438.55|4400.55|4438.37|4400.37|4438.78|4400.78|4438.37|4400.37|9
1605727870000|2020-11-18 19:31:10|4438.23|4400.23|4436.77|4398.77|4438.31|4400.31|4436.77|4398.77|10
1605727880000|2020-11-18 19:31:20|4436.37|4398.37|4434.81|4396.81|4436.37|4398.37|4434.81|4396.81|10
1605727890000|2020-11-18 19:31:30|4434.9|4396.9|4434.58|4396.58|4434.9|4396.9|4434.58|4396.58|9
1605727900000|2020-11-18 19:31:40|4434.66|4396.66|4434.78|4396.78|4434.89|4396.89|4434.62|4396.62|10
1605727910000|2020-11-18 19:31:50|4434.76|4396.76|4434.55|4396.55|4434.76|4396.76|4434.44|4396.44|8
1605727920000|2020-11-18 19:32:00|4434.48|4396.48|4432.56|4394.56|4434.48|4396.48|4432.56|4394.56|9
1605727930000|2020-11-18 19:32:10|4432.44|4394.44|4431.09|4393.09|4432.44|4394.44|4431.09|4393.09|10
1605727940000|2020-11-18 19:32:20|4430.81|4392.81|4430.8|4392.8|4430.99|4392.99|4430.53|4392.53|10
1605727950000|2020-11-18 19:32:30|4430.84|4392.84|4431.3|4393.3|4431.3|4393.3|4430.79|4392.79|10
1605727960000|2020-11-18 19:32:40|4431.64|4393.64|4433.27|4395.27|4433.27|4395.27|4431.57|4393.57|10
1605727970000|2020-11-18 19:32:50|4433.78|4395.78|4434.81|4396.81|4434.83|4396.83|4433.78|4395.78|9
1605727980000|2020-11-18 19:33:00|4434.94|4396.94|4435.65|4397.65|4435.65|4397.65|4434.94|4396.94|10
1605727990000|2020-11-18 19:33:10|4435.73|4397.73|4436.38|4398.38|4436.38|4398.38|4435.73|4397.73|10
1605728000000|2020-11-18 19:33:20|4436.45|4398.45|4437.18|4399.18|4437.18|4399.18|4436.45|4398.45|10
1605728010000|2020-11-18 19:33:30|4437.12|4399.12|4438.82|4400.82|4438.82|4400.82|4437.12|4399.12|10
1605728020000|2020-11-18 19:33:40|4439.06|4401.06|4440.48|4402.48|4440.48|4402.48|4439.06|4401.06|10
1605728030000|2020-11-18 19:33:50|4440.72|4402.72|4442.23|4404.23|4442.23|4404.23|4440.72|4402.72|10
1605728040000|2020-11-18 19:34:00|4442.45|4404.45|4443.92|4405.92|4443.99|4405.99|4442.45|4404.45|10
1605728050000|2020-11-18 19:34:10|4444.08|4406.08|4445.68|4407.68|4445.74|4407.74|4444.08|4406.08|9
1605728060000|2020-11-18 19:34:20|4445.65|4407.65|4446.31|4408.31|4446.31|4408.31|4445.65|4407.65|9
1605728070000|2020-11-18 19:34:30|4446.4|4408.4|4446.2|4408.2|4446.56|4408.56|4446.18|4408.18|10
1605728080000|2020-11-18 19:34:40|4446.33|4408.33|4446.38|4408.38|4446.4|4408.4|4446.32|4408.32|8
1605728090000|2020-11-18 19:34:50|4446.27|4408.27|4445.43|4407.43|4446.31|4408.31|4445.43|4407.43|10
1605728100000|2020-11-18 19:35:00|4445.29|4407.29|4443.68|4405.68|4445.29|4407.29|4443.68|4405.68|10
1605728110000|2020-11-18 19:35:10|4443.39|4405.39|4442.88|4404.88|4443.39|4405.39|4442.69|4404.69|10
1605728120000|2020-11-18 19:35:20|4442.77|4404.77|4442.88|4404.88|4442.88|4404.88|4442.64|4404.64|10
1605728130000|2020-11-18 19:35:30|4442.82|4404.82|4442.71|4404.71|4443.03|4405.03|4442.71|4404.71|10
1605728140000|2020-11-18 19:35:40|4442.68|4404.68|4441.57|4403.57|4442.68|4404.68|4441.57|4403.57|10
1605728150000|2020-11-18 19:35:50|4441.46|4403.46|4440.25|4402.25|4441.46|4403.46|4440.25|4402.25|10
1605728160000|2020-11-18 19:36:00|4440.1|4402.1|4440.8|4402.8|4440.87|4402.87|4440.07|4402.07|10
1605728170000|2020-11-18 19:36:10|4440.76|4402.76|4440.2|4402.2|4440.82|4402.82|4440.2|4402.2|10
1605728180000|2020-11-18 19:36:20|4440.13|4402.13|4440.76|4402.76|4440.76|4402.76|4440.13|4402.13|9
1605728190000|2020-11-18 19:36:30|4440.87|4402.87|4442.66|4404.66|4442.66|4404.66|4440.87|4402.87|10
1605728200000|2020-11-18 19:36:40|4442.82|4404.82|4443.84|4405.84|4443.84|4405.84|4442.82|4404.82|10
1605728210000|2020-11-18 19:36:50|4444.11|4406.11|4444.07|4406.07|4444.23|4406.23|4444.07|4406.07|10
1605728220000|2020-11-18 19:37:00|4443.99|4405.99|4443.86|4405.86|4444.06|4406.06|4443.78|4405.78|10
1605728230000|2020-11-18 19:37:10|4443.89|4405.89|4444.22|4406.22|4444.28|4406.28|4443.89|4405.89|10
1605728240000|2020-11-18 19:37:20|4444.27|4406.27|4445.38|4407.38|4445.38|4407.38|4444.27|4406.27|10
1605728250000|2020-11-18 19:37:30|4445.36|4407.36|4445.67|4407.67|4445.67|4407.67|4445.26|4407.26|10
1605728260000|2020-11-18 19:37:40|4445.69|4407.69|4445.67|4407.67|4445.69|4407.69|4445|4407|10
1605728270000|2020-11-18 19:37:50|4445.76|4407.76|4446.54|4408.54|4446.54|4408.54|4445.67|4407.67|10
1605728280000|2020-11-18 19:38:00|4446.56|4408.56|4446.84|4408.84|4446.84|4408.84|4446.51|4408.51|10
1605728290000|2020-11-18 19:38:10|4447.06|4409.06|4448.58|4410.58|4448.64|4410.64|4447.06|4409.06|10
1605728300000|2020-11-18 19:38:20|4448.61|4410.61|4447.87|4409.87|4448.61|4410.61|4447.87|4409.87|9
1605728310000|2020-11-18 19:38:30|4447.64|4409.64|4447.61|4409.61|4447.91|4409.91|4447.61|4409.61|9
1605728320000|2020-11-18 19:38:40|4447.53|4409.53|4445.99|4407.99|4447.53|4409.53|4445.99|4407.99|10
1605728330000|2020-11-18 19:38:50|4445.6|4407.6|4444.13|4406.13|4445.6|4407.6|4444.13|4406.13|10
1605728340000|2020-11-18 19:39:00|4443.88|4405.88|4442.35|4404.35|4443.88|4405.88|4442.35|4404.35|10
1605728350000|2020-11-18 19:39:10|4442.38|4404.38|4441.64|4403.64|4442.38|4404.38|4441.61|4403.61|10
1605728360000|2020-11-18 19:39:20|4441.74|4403.74|4442.1|4404.1|4442.1|4404.1|4441.68|4403.68|10
1605728370000|2020-11-18 19:39:30|4442.16|4404.16|4443.76|4405.76|4443.76|4405.76|4442.14|4404.14|10
1605728380000|2020-11-18 19:39:40|4443.82|4405.82|4443.82|4405.82|4443.97|4405.97|4443.76|4405.76|9
1605728390000|2020-11-18 19:39:50|4444.01|4406.01|4444.08|4406.08|4444.39|4406.39|4443.94|4405.94|10
1605728400000|2020-11-18 19:40:00|4443.78|4405.78|4443.29|4405.29|4443.78|4405.78|4443.09|4405.09|10
1605728410000|2020-11-18 19:40:10|4443.38|4405.38|4442.65|4404.65|4443.38|4405.38|4442.65|4404.65|9
1605728420000|2020-11-18 19:40:20|4442.73|4404.73|4442.9|4404.9|4442.95|4404.95|4442.73|4404.73|7
1605728430000|2020-11-18 19:40:30|4442.92|4404.92|4442.36|4404.36|4442.92|4404.92|4442.33|4404.33|9
1605728440000|2020-11-18 19:40:40|4442.04|4404.04|4442.39|4404.39|4442.5|4404.5|4441.93|4403.93|9
1605728450000|2020-11-18 19:40:50|4442.44|4404.44|4442.88|4404.88|4442.88|4404.88|4442.44|4404.44|9
1605728460000|2020-11-18 19:41:00|4442.96|4404.96|4443.42|4405.42|4443.47|4405.47|4442.91|4404.91|10
1605728470000|2020-11-18 19:41:10|4443.59|4405.59|4444.28|4406.28|4444.28|4406.28|4443.57|4405.57|10
1605728480000|2020-11-18 19:41:20|4444.24|4406.24|4444.75|4406.75|4444.75|4406.75|4444.24|4406.24|10
1605728490000|2020-11-18 19:41:30|4444.85|4406.85|4444.46|4406.46|4444.85|4406.85|4444.42|4406.42|9
1605728500000|2020-11-18 19:41:40|4444.55|4406.55|4444.72|4406.72|4444.87|4406.87|4444.55|4406.55|8
1605728510000|2020-11-18 19:41:50|4444.7|4406.7|4444.66|4406.66|4444.7|4406.7|4444.45|4406.45|10
1605728520000|2020-11-18 19:42:00|4444.61|4406.61|4444.67|4406.67|4444.92|4406.92|4444.57|4406.57|9
1605728530000|2020-11-18 19:42:10|4444.59|4406.59|4443.83|4405.83|4444.59|4406.59|4443.83|4405.83|9
1605728540000|2020-11-18 19:42:20|4443.46|4405.46|4442.59|4404.59|4443.7|4405.7|4442.59|4404.59|10
1605728550000|2020-11-18 19:42:30|4442.44|4404.44|4442.39|4404.39|4442.47|4404.47|4442.12|4404.12|10
1605728560000|2020-11-18 19:42:40|4442.24|4404.24|4442.49|4404.49|4442.49|4404.49|4442.16|4404.16|9
1605728570000|2020-11-18 19:42:50|4442.43|4404.43|4442.32|4404.32|4442.82|4404.82|4442.32|4404.32|9
1605728580000|2020-11-18 19:43:00|4442.33|4404.33|4442.65|4404.65|4442.69|4404.69|4442.25|4404.25|10
1605728590000|2020-11-18 19:43:10|4442.75|4404.75|4444.73|4406.73|4444.73|4406.73|4442.75|4404.75|10
1605728600000|2020-11-18 19:43:20|4444.77|4406.77|4445.65|4407.65|4445.65|4407.65|4444.77|4406.77|10
1605728610000|2020-11-18 19:43:30|4445.87|4407.87|4446.46|4408.46|4446.46|4408.46|4445.66|4407.66|10
1605728620000|2020-11-18 19:43:40|4446.66|4408.66|4447.28|4409.28|4447.28|4409.28|4446.66|4408.66|10
1605728630000|2020-11-18 19:43:50|4447.34|4409.34|4448.3|4410.3|4448.3|4410.3|4447.34|4409.34|10
1605728640000|2020-11-18 19:44:00|4448.36|4410.36|4448.62|4410.62|4448.84|4410.84|4448.36|4410.36|10
1605728650000|2020-11-18 19:44:10|4448.67|4410.67|4447.99|4409.99|4448.67|4410.67|4447.97|4409.97|10
1605728660000|2020-11-18 19:44:20|4447.84|4409.84|4447.56|4409.56|4447.89|4409.89|4447.55|4409.55|10
1605728670000|2020-11-18 19:44:30|4447.71|4409.71|4447.98|4409.98|4447.98|4409.98|4447.55|4409.55|10
1605728680000|2020-11-18 19:44:40|4447.91|4409.91|4448.18|4410.18|4448.19|4410.19|4447.86|4409.86|9
1605728690000|2020-11-18 19:44:50|4448.34|4410.34|4447.96|4409.96|4448.5|4410.5|4447.96|4409.96|10
1605728700000|2020-11-18 19:45:00|4447.94|4409.94|4447.5|4409.5|4448.17|4410.17|4447.5|4409.5|10
1605728710000|2020-11-18 19:45:10|4447.61|4409.61|4447.03|4409.03|4447.76|4409.76|4446.98|4408.98|10
1605728720000|2020-11-18 19:45:20|4446.9|4408.9|4445.26|4407.26|4446.9|4408.9|4445.26|4407.26|10
1605728730000|2020-11-18 19:45:30|4444.99|4406.99|4443.6|4405.6|4444.99|4406.99|4443.6|4405.6|10
1605728740000|2020-11-18 19:45:40|4443.58|4405.58|4443.13|4405.13|4443.59|4405.59|4443.13|4405.13|8
1605728750000|2020-11-18 19:45:50|4443.09|4405.09|4442.96|4404.96|4443.22|4405.22|4442.96|4404.96|10
1605728760000|2020-11-18 19:46:00|4442.77|4404.77|4441.93|4403.93|4442.77|4404.77|4441.93|4403.93|9
1605728770000|2020-11-18 19:46:10|4441.98|4403.98|4440.1|4402.1|4441.98|4403.98|4440.1|4402.1|10
1605728780000|2020-11-18 19:46:20|4439.93|4401.93|4439.62|4401.62|4439.93|4401.93|4439.41|4401.41|10
1605728790000|2020-11-18 19:46:30|4440.42|4402.42|4441.09|4403.09|4441.11|4403.11|4440.42|4402.42|10
1605728800000|2020-11-18 19:46:40|4440.98|4402.98|4442.21|4404.21|4442.21|4404.21|4440.98|4402.98|10
1605728810000|2020-11-18 19:46:50|4442.3|4404.3|4443.47|4405.47|4443.47|4405.47|4442.3|4404.3|10
1605728820000|2020-11-18 19:47:00|4443.5|4405.5|4443.98|4405.98|4444.01|4406.01|4443.5|4405.5|10
1605728830000|2020-11-18 19:47:10|4443.96|4405.96|4444.65|4406.65|4444.65|4406.65|4443.86|4405.86|9
1605728840000|2020-11-18 19:47:20|4444.68|4406.68|4445.03|4407.03|4445.03|4407.03|4444.64|4406.64|9
1605728850000|2020-11-18 19:47:30|4445.08|4407.08|4445.77|4407.77|4445.77|4407.77|4445.03|4407.03|9
1605728860000|2020-11-18 19:47:40|4445.78|4407.78|4445.57|4407.57|4445.84|4407.84|4445.56|4407.56|10
1605728870000|2020-11-18 19:47:50|4445.4|4407.4|4445.61|4407.61|4445.61|4407.61|4445.23|4407.23|10
1605728880000|2020-11-18 19:48:00|4445.38|4407.38|4445.37|4407.37|4445.38|4407.38|4445.26|4407.26|9
1605728890000|2020-11-18 19:48:10|4445.29|4407.29|4444.52|4406.52|4445.36|4407.36|4444.52|4406.52|10
1605728900000|2020-11-18 19:48:20|4444.43|4406.43|4443.91|4405.91|4444.43|4406.43|4443.91|4405.91|9
1605728910000|2020-11-18 19:48:30|4443.84|4405.84|4442.83|4404.83|4443.84|4405.84|4442.83|4404.83|9
1605728920000|2020-11-18 19:48:40|4442.7|4404.7|4441.9|4403.9|4442.7|4404.7|4441.87|4403.87|10
1605728930000|2020-11-18 19:48:50|4441.81|4403.81|4440.25|4402.25|4441.84|4403.84|4440.25|4402.25|10
1605728940000|2020-11-18 19:49:00|4440.02|4402.02|4439.45|4401.45|4440.02|4402.02|4439.45|4401.45|10
1605728950000|2020-11-18 19:49:10|4439.44|4401.44|4439.32|4401.32|4439.51|4401.51|4439.19|4401.19|10
1605728960000|2020-11-18 19:49:20|4439.33|4401.33|4439.42|4401.42|4439.42|4401.42|4439.14|4401.14|10
1605728970000|2020-11-18 19:49:30|4439.44|4401.44|4438.49|4400.49|4439.52|4401.52|4438.49|4400.49|9
1605728980000|2020-11-18 19:49:40|4438.35|4400.35|4437.36|4399.36|4438.35|4400.35|4437.36|4399.36|9
1605728990000|2020-11-18 19:49:50|4437.18|4399.18|4436.96|4398.96|4437.18|4399.18|4436.91|4398.91|10
1605729000000|2020-11-18 19:50:00|4436.94|4398.94|4435.69|4397.69|4436.94|4398.94|4435.69|4397.69|9
1605729010000|2020-11-18 19:50:10|4435.12|4397.12|4433.99|4395.99|4435.12|4397.12|4433.85|4395.85|10
1605729020000|2020-11-18 19:50:20|4433.84|4395.84|4431.66|4393.66|4433.84|4395.84|4431.66|4393.66|10
1605729030000|2020-11-18 19:50:30|4431.45|4393.45|4429.43|4391.43|4431.45|4393.45|4429.43|4391.43|10
1605729040000|2020-11-18 19:50:40|4429.29|4391.29|4429.15|4391.15|4429.29|4391.29|4428.82|4390.82|10
1605729050000|2020-11-18 19:50:50|4429.23|4391.23|4428.98|4390.98|4429.64|4391.64|4428.98|4390.98|10
1605729060000|2020-11-18 19:51:00|4428.89|4390.89|4428.55|4390.55|4428.97|4390.97|4428.55|4390.55|10
1605729070000|2020-11-18 19:51:10|4428.61|4390.61|4427.32|4389.32|4428.61|4390.61|4427.32|4389.32|9
1605729080000|2020-11-18 19:51:20|4427.27|4389.27|4425.14|4387.14|4427.27|4389.27|4425.14|4387.14|10
1605729090000|2020-11-18 19:51:30|4425.16|4387.16|4423.74|4385.74|4425.16|4387.16|4423.74|4385.74|10
1605729100000|2020-11-18 19:51:40|4423.95|4385.95|4422.99|4384.99|4423.95|4385.95|4422.99|4384.99|9
1605729110000|2020-11-18 19:51:50|4422.66|4384.66|4423.68|4385.68|4423.68|4385.68|4422.26|4384.26|10
1605729120000|2020-11-18 19:52:00|4424.32|4386.32|4426.27|4388.27|4426.27|4388.27|4424.23|4386.23|10
1605729130000|2020-11-18 19:52:10|4426.43|4388.43|4427.69|4389.69|4428.22|4390.22|4426.43|4388.43|10
1605729140000|2020-11-18 19:52:20|4427.76|4389.76|4428.19|4390.19|4428.19|4390.19|4427.76|4389.76|9
1605729150000|2020-11-18 19:52:30|4428.14|4390.14|4426.36|4388.36|4428.14|4390.14|4426.36|4388.36|10
1605729160000|2020-11-18 19:52:40|4426.16|4388.16|4425.79|4387.79|4426.18|4388.18|4425.34|4387.34|10
1605729170000|2020-11-18 19:52:50|4425.78|4387.78|4426.45|4388.45|4426.45|4388.45|4425.78|4387.78|10
1605729180000|2020-11-18 19:53:00|4426.15|4388.15|4426.28|4388.28|4426.32|4388.32|4426.15|4388.15|8
1605729190000|2020-11-18 19:53:10|4426.63|4388.63|4427.76|4389.76|4427.76|4389.76|4426.63|4388.63|8
1605729200000|2020-11-18 19:53:20|4427.71|4389.71|4427.76|4389.76|4427.82|4389.82|4427.65|4389.65|8
1605729210000|2020-11-18 19:53:30|4427.73|4389.73|4427.23|4389.23|4427.88|4389.88|4427.17|4389.17|10
1605729220000|2020-11-18 19:53:40|4427.37|4389.37|4426.53|4388.53|4427.44|4389.44|4426.53|4388.53|10
1605729230000|2020-11-18 19:53:50|4426.49|4388.49|4426.75|4388.75|4426.89|4388.89|4426.49|4388.49|10
1605729240000|2020-11-18 19:54:00|4426.63|4388.63|4427.59|4389.59|4428|4390|4426.63|4388.63|10
1605729250000|2020-11-18 19:54:10|4427.72|4389.72|4429.7|4391.7|4429.7|4391.7|4427.72|4389.72|10
1605729260000|2020-11-18 19:54:20|4429.85|4391.85|4431.44|4393.44|4431.44|4393.44|4429.85|4391.85|10
1605729270000|2020-11-18 19:54:30|4431.43|4393.43|4432.48|4394.48|4433.06|4395.06|4431.43|4393.43|10
1605729280000|2020-11-18 19:54:40|4432.47|4394.47|4431.84|4393.84|4432.54|4394.54|4431.84|4393.84|10
1605729290000|2020-11-18 19:54:50|4431.8|4393.8|4431.88|4393.88|4431.88|4393.88|4431.53|4393.53|10
1605729300000|2020-11-18 19:55:00|4431.93|4393.93|4432.49|4394.49|4432.5|4394.5|4431.87|4393.87|10
1605729310000|2020-11-18 19:55:10|4433.07|4395.07|4433.9|4395.9|4434.11|4396.11|4433.07|4395.07|10
1605729320000|2020-11-18 19:55:20|4434.12|4396.12|4434.38|4396.38|4434.38|4396.38|4434.12|4396.12|10
1605729330000|2020-11-18 19:55:30|4434.31|4396.31|4434.7|4396.7|4434.73|4396.73|4434.31|4396.31|8
1605729340000|2020-11-18 19:55:40|4434.74|4396.74|4435.06|4397.06|4435.06|4397.06|4434.61|4396.61|10
1605729350000|2020-11-18 19:55:50|4435.18|4397.18|4435.87|4397.87|4435.87|4397.87|4435.18|4397.18|10
1605729360000|2020-11-18 19:56:00|4436.27|4398.27|4437.02|4399.02|4437.22|4399.22|4436.27|4398.27|10
1605729370000|2020-11-18 19:56:10|4437.19|4399.19|4437.61|4399.61|4437.63|4399.63|4437.15|4399.15|10
1605729380000|2020-11-18 19:56:20|4437.7|4399.7|4437.72|4399.72|4437.86|4399.86|4437.64|4399.64|8
1605729390000|2020-11-18 19:56:30|4437.75|4399.75|4438.46|4400.46|4438.46|4400.46|4437.65|4399.65|10
1605729400000|2020-11-18 19:56:40|4438.66|4400.66|4439.85|4401.85|4439.91|4401.91|4438.66|4400.66|10
1605729410000|2020-11-18 19:56:50|4440.08|4402.08|4440.56|4402.56|4440.75|4402.75|4440.08|4402.08|9
1605729420000|2020-11-18 19:57:00|4440.54|4402.54|4440.29|4402.29|4440.64|4402.64|4440.29|4402.29|10
1605729430000|2020-11-18 19:57:10|4440.3|4402.3|4440.22|4402.22|4440.37|4402.37|4440.12|4402.12|9
1605729440000|2020-11-18 19:57:20|4440.25|4402.25|4440.34|4402.34|4440.39|4402.39|4440.18|4402.18|10
1605729450000|2020-11-18 19:57:30|4440.41|4402.41|4441.62|4403.62|4441.62|4403.62|4440.37|4402.37|10
1605729460000|2020-11-18 19:57:40|4441.9|4403.9|4442.95|4404.95|4442.98|4404.98|4441.9|4403.9|10
1605729470000|2020-11-18 19:57:50|4443.58|4405.58|4445.45|4407.45|4445.45|4407.45|4443.58|4405.58|10
1605729480000|2020-11-18 19:58:00|4445.75|4407.75|4445.94|4407.94|4445.94|4407.94|4445.71|4407.71|10
1605729490000|2020-11-18 19:58:10|4445.79|4407.79|4445.37|4407.37|4445.92|4407.92|4445.37|4407.37|10
1605729500000|2020-11-18 19:58:20|4445.53|4407.53|4445.99|4407.99|4445.99|4407.99|4445.53|4407.53|10
1605729510000|2020-11-18 19:58:30|4446.07|4408.07|4446.11|4408.11|4446.3|4408.3|4446.07|4408.07|10
1605729520000|2020-11-18 19:58:40|4446.19|4408.19|4445.28|4407.28|4446.19|4408.19|4445.06|4407.06|10
1605729530000|2020-11-18 19:58:50|4445.26|4407.26|4444.18|4406.18|4445.26|4407.26|4444.08|4406.08|10
1605729540000|2020-11-18 19:59:00|4443.55|4405.55|4443.56|4405.56|4443.62|4405.62|4443.4|4405.4|10
1605729550000|2020-11-18 19:59:10|4443.44|4405.44|4442.59|4404.59|4443.44|4405.44|4442.58|4404.58|10
1605729560000|2020-11-18 19:59:20|4442.6|4404.6|4442.31|4404.31|4442.72|4404.72|4442.31|4404.31|10
1605729570000|2020-11-18 19:59:30|4442.16|4404.16|4442.06|4404.06|4442.16|4404.16|4441.99|4403.99|9
1605729580000|2020-11-18 19:59:40|4441.67|4403.67|4441.63|4403.63|4441.67|4403.67|4441.52|4403.52|10
1605729590000|2020-11-18 19:59:50|4441.59|4403.59|4442.2|4404.2|4442.21|4404.21|4441.47|4403.47|10
1605729600000|2020-11-18 20:00:00|4442.48|4404.48|4442.67|4404.67|4443.03|4405.03|4442.45|4404.45|10
1605729610000|2020-11-18 20:00:10|4442.73|4404.73|4442.56|4404.56|4442.73|4404.73|4442.24|4404.24|10
1605729620000|2020-11-18 20:00:20|4442.55|4404.55|4442.42|4404.42|4442.58|4404.58|4442.36|4404.36|10
1605729630000|2020-11-18 20:00:30|4442.41|4404.41|4441.84|4403.84|4442.43|4404.43|4441.78|4403.78|10
1605729640000|2020-11-18 20:00:40|4441.53|4403.53|4440.81|4402.81|4441.53|4403.53|4440.81|4402.81|10
1605729650000|2020-11-18 20:00:50|4440.57|4402.57|4439.66|4401.66|4440.57|4402.57|4439.66|4401.66|10
1605729660000|2020-11-18 20:01:00|4439.62|4401.62|4439.29|4401.29|4439.77|4401.77|4439.28|4401.28|10
1605729670000|2020-11-18 20:01:10|4439.1|4401.1|4437.71|4399.71|4439.1|4401.1|4437.71|4399.71|10
1605729680000|2020-11-18 20:01:20|4436.9|4398.9|4435.67|4397.67|4436.96|4398.96|4435.67|4397.67|10
1605729690000|2020-11-18 20:01:30|4435.69|4397.69|4435.96|4397.96|4435.98|4397.98|4435.64|4397.64|9
1605729700000|2020-11-18 20:01:40|4435.98|4397.98|4436.28|4398.28|4436.28|4398.28|4435.93|4397.93|10
1605729710000|2020-11-18 20:01:50|4436.43|4398.43|4436.69|4398.69|4436.89|4398.89|4436.43|4398.43|10
1605729720000|2020-11-18 20:02:00|4436.52|4398.52|4436.34|4398.34|4436.52|4398.52|4436.01|4398.01|10
1605729730000|2020-11-18 20:02:10|4436.33|4398.33|4436.65|4398.65|4436.94|4398.94|4436.33|4398.33|9
1605729740000|2020-11-18 20:02:20|4436.57|4398.57|4435.53|4397.53|4436.57|4398.57|4435.31|4397.31|10
1605729750000|2020-11-18 20:02:30|4435.48|4397.48|4435.11|4397.11|4435.5|4397.5|4435.09|4397.09|9
1605729760000|2020-11-18 20:02:40|4435.01|4397.01|4434.38|4396.38|4435.01|4397.01|4434.35|4396.35|10
1605729770000|2020-11-18 20:02:50|4433.99|4395.99|4431.91|4393.91|4434|4396|4431.91|4393.91|10
1605729780000|2020-11-18 20:03:00|4431.6|4393.6|4430.06|4392.06|4431.6|4393.6|4429.67|4391.67|10
1605729790000|2020-11-18 20:03:10|4429.9|4391.9|4428.62|4390.62|4429.9|4391.9|4428.49|4390.49|9
1605729800000|2020-11-18 20:03:20|4428.79|4390.79|4428.79|4390.79|4429.4|4391.4|4428.79|4390.79|10
1605729810000|2020-11-18 20:03:30|4428.3|4390.3|4426.81|4388.81|4428.3|4390.3|4426.66|4388.66|10
1605729820000|2020-11-18 20:03:40|4426.58|4388.58|4425.07|4387.07|4426.58|4388.58|4425.07|4387.07|10
1605729830000|2020-11-18 20:03:50|4424.92|4386.92|4424.66|4386.66|4424.92|4386.92|4424.65|4386.65|10
1605729840000|2020-11-18 20:04:00|4424.7|4386.7|4424.4|4386.4|4424.7|4386.7|4424.31|4386.31|9
1605729850000|2020-11-18 20:04:10|4424.33|4386.33|4424.88|4386.88|4424.88|4386.88|4423.89|4385.89|10
1605729860000|2020-11-18 20:04:20|4425.09|4387.09|4427.11|4389.11|4427.11|4389.11|4425.09|4387.09|10
1605729870000|2020-11-18 20:04:30|4427.09|4389.09|4427.22|4389.22|4427.22|4389.22|4426.64|4388.64|9
1605729880000|2020-11-18 20:04:40|4427.41|4389.41|4426.92|4388.92|4427.43|4389.43|4426.92|4388.92|10
1605729890000|2020-11-18 20:04:50|4426.87|4388.87|4425.7|4387.7|4426.87|4388.87|4425.7|4387.7|10
1605729900000|2020-11-18 20:05:00|4425.79|4387.79|4425.82|4387.82|4425.83|4387.83|4425.52|4387.52|10
1605729910000|2020-11-18 20:05:10|4425.92|4387.92|4426.35|4388.35|4426.35|4388.35|4425.88|4387.88|8
1605729920000|2020-11-18 20:05:20|4426.54|4388.54|4427.21|4389.21|4427.21|4389.21|4426.44|4388.44|10
1605729930000|2020-11-18 20:05:30|4427.27|4389.27|4427.6|4389.6|4427.6|4389.6|4427.01|4389.01|9
1605729940000|2020-11-18 20:05:40|4427.79|4389.79|4428.31|4390.31|4428.31|4390.31|4427.79|4389.79|10
1605729950000|2020-11-18 20:05:50|4428.58|4390.58|4429.4|4391.4|4429.4|4391.4|4428.58|4390.58|9
1605729960000|2020-11-18 20:06:00|4429.48|4391.48|4430.24|4392.24|4430.24|4392.24|4429.48|4391.48|10
1605729970000|2020-11-18 20:06:10|4430.48|4392.48|4431.49|4393.49|4431.49|4393.49|4430.48|4392.48|10
1605729980000|2020-11-18 20:06:20|4431.44|4393.44|4429.4|4391.4|4431.44|4393.44|4429.4|4391.4|10
1605729990000|2020-11-18 20:06:30|4429.15|4391.15|4428.12|4390.12|4429.15|4391.15|4428.12|4390.12|9
1605730000000|2020-11-18 20:06:40|4428.21|4390.21|4428.11|4390.11|4428.36|4390.36|4428.11|4390.11|10
1605730010000|2020-11-18 20:06:50|4428.13|4390.13|4427.58|4389.58|4428.13|4390.13|4427.42|4389.42|10
1605730020000|2020-11-18 20:07:00|4427.69|4389.69|4428.12|4390.12|4428.18|4390.18|4427.67|4389.67|10
1605730030000|2020-11-18 20:07:10|4428.23|4390.23|4428.32|4390.32|4428.41|4390.41|4428.2|4390.2|10
1605730040000|2020-11-18 20:07:20|4428.47|4390.47|4429.1|4391.1|4429.1|4391.1|4428.47|4390.47|10
1605730050000|2020-11-18 20:07:30|4429.4|4391.4|4431.7|4393.7|4431.7|4393.7|4429.4|4391.4|10
1605730060000|2020-11-18 20:07:40|4432.27|4394.27|4433.85|4395.85|4433.94|4395.94|4432.27|4394.27|10
1605730070000|2020-11-18 20:07:50|4433.98|4395.98|4434.57|4396.57|4434.76|4396.76|4433.98|4395.98|10
1605730080000|2020-11-18 20:08:00|4434.58|4396.58|4434.93|4396.93|4434.93|4396.93|4434.47|4396.47|9
1605730090000|2020-11-18 20:08:10|4434.82|4396.82|4435.32|4397.32|4435.32|4397.32|4434.82|4396.82|10
1605730100000|2020-11-18 20:08:20|4435.07|4397.07|4435.75|4397.75|4435.75|4397.75|4435.07|4397.07|9
1605730110000|2020-11-18 20:08:30|4436.05|4398.05|4436.84|4398.84|4436.84|4398.84|4436.05|4398.05|10
1605730120000|2020-11-18 20:08:40|4436.95|4398.95|4437.63|4399.63|4437.64|4399.64|4436.83|4398.83|10
1605730130000|2020-11-18 20:08:50|4437.75|4399.75|4438.38|4400.38|4438.38|4400.38|4437.75|4399.75|10
1605730140000|2020-11-18 20:09:00|4438.7|4400.7|4439.14|4401.14|4439.14|4401.14|4438.7|4400.7|10
1605730150000|2020-11-18 20:09:10|4439.2|4401.2|4439.65|4401.65|4439.65|4401.65|4439.18|4401.18|9
1605730160000|2020-11-18 20:09:20|4439.46|4401.46|4438.86|4400.86|4439.48|4401.48|4438.86|4400.86|9
1605730170000|2020-11-18 20:09:30|4438.83|4400.83|4438.67|4400.67|4438.83|4400.83|4438.67|4400.67|10
1605730180000|2020-11-18 20:09:40|4438.7|4400.7|4438.44|4400.44|4438.76|4400.76|4438.44|4400.44|9
1605730190000|2020-11-18 20:09:50|4438.48|4400.48|4438.58|4400.58|4438.58|4400.58|4438.28|4400.28|9
1605730200000|2020-11-18 20:10:00|4438.6|4400.6|4439.08|4401.08|4439.25|4401.25|4438.6|4400.6|10
1605730210000|2020-11-18 20:10:10|4439.01|4401.01|4439.17|4401.17|4439.19|4401.19|4438.92|4400.92|9
1605730220000|2020-11-18 20:10:20|4439.31|4401.31|4439.79|4401.79|4439.8|4401.8|4439.31|4401.31|10
1605730230000|2020-11-18 20:10:30|4439.76|4401.76|4440.16|4402.16|4440.16|4402.16|4439.76|4401.76|9
1605730240000|2020-11-18 20:10:40|4440.14|4402.14|4440.01|4402.01|4440.23|4402.23|4439.99|4401.99|8
1605730250000|2020-11-18 20:10:50|4439.95|4401.95|4440.05|4402.05|4440.05|4402.05|4439.89|4401.89|10
1605730260000|2020-11-18 20:11:00|4440.04|4402.04|4440.41|4402.41|4440.41|4402.41|4440.04|4402.04|10
1605730270000|2020-11-18 20:11:10|4440.31|4402.31|4440.21|4402.21|4440.43|4402.43|4440.2|4402.2|9
1605730280000|2020-11-18 20:11:20|4440.24|4402.24|4440.93|4402.93|4440.93|4402.93|4440.24|4402.24|10
1605730290000|2020-11-18 20:11:30|4441|4403|4441.63|4403.63|4441.63|4403.63|4441|4403|9
1605730300000|2020-11-18 20:11:40|4441.95|4403.95|4442.65|4404.65|4442.65|4404.65|4441.95|4403.95|10
1605730310000|2020-11-18 20:11:50|4442.67|4404.67|4442.68|4404.68|4442.8|4404.8|4442.58|4404.58|9
1605730320000|2020-11-18 20:12:00|4442.6|4404.6|4441.84|4403.84|4442.6|4404.6|4441.82|4403.82|10
1605730330000|2020-11-18 20:12:10|4441.72|4403.72|4439.24|4401.24|4441.72|4403.72|4439.24|4401.24|10
1605730340000|2020-11-18 20:12:20|4438.3|4400.3|4436.19|4398.19|4438.3|4400.3|4436.19|4398.19|10
1605730350000|2020-11-18 20:12:30|4435.55|4397.55|4434.08|4396.08|4435.55|4397.55|4434.08|4396.08|10
1605730360000|2020-11-18 20:12:40|4434.03|4396.03|4432.32|4394.32|4434.03|4396.03|4432.32|4394.32|10
1605730370000|2020-11-18 20:12:50|4431.93|4393.93|4430.71|4392.71|4431.93|4393.93|4430.71|4392.71|8
1605730380000|2020-11-18 20:13:00|4430.6|4392.6|4428.77|4390.77|4430.6|4392.6|4428.77|4390.77|10
1605730390000|2020-11-18 20:13:10|4428.53|4390.53|4427.36|4389.36|4428.53|4390.53|4427.36|4389.36|10
1605730400000|2020-11-18 20:13:20|4427.21|4389.21|4427.58|4389.58|4427.7|4389.7|4427.2|4389.2|9
1605730410000|2020-11-18 20:13:30|4427.74|4389.74|4427.74|4389.74|4427.97|4389.97|4427.69|4389.69|9
1605730420000|2020-11-18 20:13:40|4427.67|4389.67|4427.25|4389.25|4427.74|4389.74|4427.25|4389.25|9
1605730430000|2020-11-18 20:13:50|4427.08|4389.08|4426.88|4388.88|4427.24|4389.24|4426.84|4388.84|10
1605730440000|2020-11-18 20:14:00|4427.05|4389.05|4427.01|4389.01|4427.17|4389.17|4426.9|4388.9|10
1605730450000|2020-11-18 20:14:10|4427.04|4389.04|4427.1|4389.1|4427.23|4389.23|4426.97|4388.97|10
1605730460000|2020-11-18 20:14:20|4427.12|4389.12|4426.71|4388.71|4427.12|4389.12|4426.71|4388.71|10
1605730470000|2020-11-18 20:14:30|4426.61|4388.61|4425.16|4387.16|4426.61|4388.61|4425.16|4387.16|10
1605730480000|2020-11-18 20:14:40|4425.24|4387.24|4424.19|4386.19|4425.24|4387.24|4424.19|4386.19|10
1605730490000|2020-11-18 20:14:50|4424.21|4386.21|4423.22|4385.22|4424.21|4386.21|4423.22|4385.22|8
1605730500000|2020-11-18 20:15:00|4423|4385|4421.48|4383.48|4423|4385|4421.39|4383.39|10
1605730510000|2020-11-18 20:15:10|4421.43|4383.43|4422.16|4384.16|4422.16|4384.16|4421.43|4383.43|10
1605730520000|2020-11-18 20:15:20|4422.39|4384.39|4424.07|4386.07|4424.07|4386.07|4422.39|4384.39|10
1605730530000|2020-11-18 20:15:30|4424.48|4386.48|4426.53|4388.53|4426.54|4388.54|4424.48|4386.48|10
1605730540000|2020-11-18 20:15:40|4426.83|4388.83|4428.34|4390.34|4428.35|4390.35|4426.83|4388.83|10
1605730550000|2020-11-18 20:15:50|4428.31|4390.31|4429.9|4391.9|4429.9|4391.9|4428.31|4390.31|10
1605730560000|2020-11-18 20:16:00|4429.84|4391.84|4431.13|4393.13|4431.13|4393.13|4429.83|4391.83|10
1605730570000|2020-11-18 20:16:10|4431.61|4393.61|4433.34|4395.34|4433.34|4395.34|4431.61|4393.61|10
1605730580000|2020-11-18 20:16:20|4433.21|4395.21|4434.15|4396.15|4434.19|4396.19|4433.21|4395.21|10
1605730590000|2020-11-18 20:16:30|4434.67|4396.67|4439.01|4401.01|4439.01|4401.01|4434.67|4396.67|10
1605730600000|2020-11-18 20:16:40|4439.31|4401.31|4440.26|4402.26|4440.26|4402.26|4439.05|4401.05|10
1605730610000|2020-11-18 20:16:50|4440.48|4402.48|4441.84|4403.84|4441.84|4403.84|4440.48|4402.48|9
1605730620000|2020-11-18 20:17:00|4441.79|4403.79|4442.09|4404.09|4442.09|4404.09|4441.54|4403.54|10
1605730630000|2020-11-18 20:17:10|4442.07|4404.07|4444.82|4406.82|4444.82|4406.82|4442.07|4404.07|10
1605730640000|2020-11-18 20:17:20|4445.03|4407.03|4447.72|4409.72|4447.72|4409.72|4445.03|4407.03|10
1605730650000|2020-11-18 20:17:30|4447.75|4409.75|4446.54|4408.54|4447.76|4409.76|4446.53|4408.53|10
1605730660000|2020-11-18 20:17:40|4446.02|4408.02|4446.68|4408.68|4446.68|4408.68|4445.54|4407.54|10
1605730670000|2020-11-18 20:17:50|4446.26|4408.26|4447.49|4409.49|4447.73|4409.73|4446.26|4408.26|10
1605730680000|2020-11-18 20:18:00|4447.59|4409.59|4445.95|4407.95|4447.59|4409.59|4445.95|4407.95|9
1605730690000|2020-11-18 20:18:10|4445.74|4407.74|4444.25|4406.25|4445.74|4407.74|4444.25|4406.25|10
1605730700000|2020-11-18 20:18:20|4444.4|4406.4|4444.21|4406.21|4444.53|4406.53|4444.21|4406.21|10
1605730710000|2020-11-18 20:18:30|4444.15|4406.15|4443.85|4405.85|4444.15|4406.15|4443.54|4405.54|10
1605730720000|2020-11-18 20:18:40|4443.61|4405.61|4443.54|4405.54|4443.91|4405.91|4443.54|4405.54|10
1605730730000|2020-11-18 20:18:50|4443.45|4405.45|4442.16|4404.16|4443.45|4405.45|4442.07|4404.07|10
1605730740000|2020-11-18 20:19:00|4442.26|4404.26|4441.93|4403.93|4442.55|4404.55|4441.84|4403.84|10
1605730750000|2020-11-18 20:19:10|4441.87|4403.87|4441.89|4403.89|4442.09|4404.09|4441.87|4403.87|8
1605730760000|2020-11-18 20:19:20|4441.9|4403.9|4441.56|4403.56|4441.95|4403.95|4441.56|4403.56|10
1605730770000|2020-11-18 20:19:30|4441.66|4403.66|4440.8|4402.8|4441.66|4403.66|4440.79|4402.79|10
1605730780000|2020-11-18 20:19:40|4440.62|4402.62|4439.76|4401.76|4440.62|4402.62|4439.76|4401.76|10
1605730790000|2020-11-18 20:19:50|4439.63|4401.63|4439.84|4401.84|4439.84|4401.84|4439.37|4401.37|9
1605730800000|2020-11-18 20:20:00|4439.98|4401.98|4440.53|4402.53|4440.59|4402.59|4439.96|4401.96|10
1605730810000|2020-11-18 20:20:10|4440.69|4402.69|4440.91|4402.91|4441.01|4403.01|4440.65|4402.65|10
1605730820000|2020-11-18 20:20:20|4440.76|4402.76|4440.94|4402.94|4441.02|4403.02|4440.76|4402.76|10
1605730830000|2020-11-18 20:20:30|4441.11|4403.11|4441.2|4403.2|4441.38|4403.38|4440.99|4402.99|10
1605730840000|2020-11-18 20:20:40|4441.24|4403.24|4441.21|4403.21|4441.35|4403.35|4441.18|4403.18|8
1605730850000|2020-11-18 20:20:50|4441.01|4403.01|4440.61|4402.61|4441.01|4403.01|4440.6|4402.6|10
1605730860000|2020-11-18 20:21:00|4440.43|4402.43|4439.93|4401.93|4440.43|4402.43|4439.86|4401.86|10
1605730870000|2020-11-18 20:21:10|4440.03|4402.03|4439.3|4401.3|4440.03|4402.03|4439.3|4401.3|10
1605730880000|2020-11-18 20:21:20|4439.04|4401.04|4438.06|4400.06|4439.04|4401.04|4437.92|4399.92|10
1605730890000|2020-11-18 20:21:30|4438|4400|4438.04|4400.04|4438.15|4400.15|4437.95|4399.95|9
1605730900000|2020-11-18 20:21:40|4437.98|4399.98|4438.04|4400.04|4438.11|4400.11|4437.83|4399.83|9
1605730910000|2020-11-18 20:21:50|4438.11|4400.11|4437.7|4399.7|4438.11|4400.11|4437.7|4399.7|10
1605730920000|2020-11-18 20:22:00|4437.53|4399.53|4436.81|4398.81|4437.53|4399.53|4436.81|4398.81|10
1605730930000|2020-11-18 20:22:10|4436.7|4398.7|4436.89|4398.89|4437.02|4399.02|4436.68|4398.68|10
1605730940000|2020-11-18 20:22:20|4436.86|4398.86|4436.78|4398.78|4436.93|4398.93|4436.7|4398.7|8
1605730950000|2020-11-18 20:22:30|4436.81|4398.81|4437.54|4399.54|4437.54|4399.54|4436.81|4398.81|10
1605730960000|2020-11-18 20:22:40|4437.55|4399.55|4437.17|4399.17|4437.6|4399.6|4437.16|4399.16|10
1605730970000|2020-11-18 20:22:50|4437.05|4399.05|4436.03|4398.03|4437.05|4399.05|4435.94|4397.94|10
1605730980000|2020-11-18 20:23:00|4435.98|4397.98|4436.45|4398.45|4436.45|4398.45|4435.98|4397.98|10
1605730990000|2020-11-18 20:23:10|4436.48|4398.48|4437.31|4399.31|4437.31|4399.31|4436.48|4398.48|10
1605731000000|2020-11-18 20:23:20|4437.4|4399.4|4437.56|4399.56|4437.82|4399.82|4437.4|4399.4|10
1605731010000|2020-11-18 20:23:30|4437.74|4399.74|4437.17|4399.17|4437.74|4399.74|4437.08|4399.08|10
1605731020000|2020-11-18 20:23:40|4437.19|4399.19|4437.16|4399.16|4437.19|4399.19|4436.94|4398.94|9
1605731030000|2020-11-18 20:23:50|4437.19|4399.19|4436.71|4398.71|4437.19|4399.19|4436.71|4398.71|10
1605731040000|2020-11-18 20:24:00|4436.67|4398.67|4436.5|4398.5|4436.86|4398.86|4436.44|4398.44|10
1605731050000|2020-11-18 20:24:10|4436.48|4398.48|4437.15|4399.15|4437.15|4399.15|4436.48|4398.48|10
1605731060000|2020-11-18 20:24:20|4437.23|4399.23|4437.58|4399.58|4437.65|4399.65|4437.23|4399.23|10
1605731070000|2020-11-18 20:24:30|4437.51|4399.51|4438.18|4400.18|4438.19|4400.19|4437.51|4399.51|10
1605731080000|2020-11-18 20:24:40|4438.13|4400.13|4437.94|4399.94|4438.31|4400.31|4437.73|4399.73|10
1605731090000|2020-11-18 20:24:50|4437.98|4399.98|4437.22|4399.22|4438.06|4400.06|4437.22|4399.22|9
1605731100000|2020-11-18 20:25:00|4436.87|4398.87|4436.25|4398.25|4436.87|4398.87|4436.23|4398.23|9
1605731110000|2020-11-18 20:25:10|4436.19|4398.19|4435.77|4397.77|4436.29|4398.29|4435.77|4397.77|9
1605731120000|2020-11-18 20:25:20|4435.71|4397.71|4435.89|4397.89|4435.89|4397.89|4435.48|4397.48|10
1605731130000|2020-11-18 20:25:30|4435.77|4397.77|4435.53|4397.53|4435.77|4397.77|4435.52|4397.52|10
1605731140000|2020-11-18 20:25:40|4435.55|4397.55|4435.28|4397.28|4435.55|4397.55|4435.16|4397.16|10
1605731150000|2020-11-18 20:25:50|4435.09|4397.09|4434.76|4396.76|4435.09|4397.09|4434.6|4396.6|10
1605731160000|2020-11-18 20:26:00|4434.67|4396.67|4434.46|4396.46|4434.72|4396.72|4434.46|4396.46|9
1605731170000|2020-11-18 20:26:10|4434.42|4396.42|4433.01|4395.01|4434.42|4396.42|4433.01|4395.01|10
1605731180000|2020-11-18 20:26:20|4432.97|4394.97|4430.91|4392.91|4432.97|4394.97|4430.91|4392.91|10
1605731190000|2020-11-18 20:26:30|4430.37|4392.37|4428.8|4390.8|4430.37|4392.37|4428.8|4390.8|10
1605731200000|2020-11-18 20:26:40|4428.67|4390.67|4428.65|4390.65|4428.72|4390.72|4428.15|4390.15|10
1605731210000|2020-11-18 20:26:50|4428.69|4390.69|4429.04|4391.04|4429.04|4391.04|4428.48|4390.48|9
1605731220000|2020-11-18 20:27:00|4428.92|4390.92|4428.95|4390.95|4429.02|4391.02|4428.92|4390.92|10
1605731230000|2020-11-18 20:27:10|4428.96|4390.96|4427.83|4389.83|4428.96|4390.96|4427.83|4389.83|10
1605731240000|2020-11-18 20:27:20|4427.9|4389.9|4426.7|4388.7|4427.9|4389.9|4426.66|4388.66|10
1605731250000|2020-11-18 20:27:30|4426.98|4388.98|4427.18|4389.18|4427.18|4389.18|4426.83|4388.83|10
1605731260000|2020-11-18 20:27:40|4427.02|4389.02|4427.77|4389.77|4427.77|4389.77|4427.02|4389.02|9
1605731270000|2020-11-18 20:27:50|4427.71|4389.71|4428|4390|4428|4390|4427.69|4389.69|9
1605731280000|2020-11-18 20:28:00|4428.12|4390.12|4427.35|4389.35|4428.12|4390.12|4427.14|4389.14|7
1605731290000|2020-11-18 20:28:10|4427.18|4389.18|4428|4390|4428.1|4390.1|4427.18|4389.18|10
1605731300000|2020-11-18 20:28:20|4428.02|4390.02|4428.6|4390.6|4428.6|4390.6|4428.02|4390.02|10
1605731310000|2020-11-18 20:28:30|4428.61|4390.61|4428.45|4390.45|4428.62|4390.62|4428.4|4390.4|10
1605731320000|2020-11-18 20:28:40|4428.25|4390.25|4427.55|4389.55|4428.25|4390.25|4427.55|4389.55|9
1605731330000|2020-11-18 20:28:50|4427.52|4389.52|4427.28|4389.28|4427.52|4389.52|4427.26|4389.26|10
1605731340000|2020-11-18 20:29:00|4427.11|4389.11|4426.56|4388.56|4427.11|4389.11|4426.56|4388.56|10
1605731350000|2020-11-18 20:29:10|4426.58|4388.58|4426.82|4388.82|4426.94|4388.94|4426.39|4388.39|9
1605731360000|2020-11-18 20:29:20|4426.74|4388.74|4425.24|4387.24|4426.74|4388.74|4425.24|4387.24|10
1605731370000|2020-11-18 20:29:30|4424.61|4386.61|4423.33|4385.33|4424.7|4386.7|4423.12|4385.12|10
1605731380000|2020-11-18 20:29:40|4423.23|4385.23|4423.31|4385.31|4423.44|4385.44|4423.19|4385.19|10
1605731390000|2020-11-18 20:29:50|4423.33|4385.33|4423.07|4385.07|4423.33|4385.33|4423.07|4385.07|10
1605731400000|2020-11-18 20:30:00|4422.99|4384.99|4421.46|4383.46|4422.99|4384.99|4421.46|4383.46|10
1605731410000|2020-11-18 20:30:10|4421.5|4383.5|4420.24|4382.24|4421.5|4383.5|4420.24|4382.24|10
1605731420000|2020-11-18 20:30:20|4420.26|4382.26|4418.97|4380.97|4420.26|4382.26|4418.97|4380.97|10
1605731430000|2020-11-18 20:30:30|4418.98|4380.98|4418|4380|4419.06|4381.06|4417.99|4379.99|10
1605731440000|2020-11-18 20:30:40|4417.83|4379.83|4417.23|4379.23|4417.83|4379.83|4417.12|4379.12|10
1605731450000|2020-11-18 20:30:50|4417.34|4379.34|4417.5|4379.5|4417.79|4379.79|4417.34|4379.34|9
1605731460000|2020-11-18 20:31:00|4417|4379|4415.34|4377.34|4417|4379|4415.34|4377.34|10
1605731470000|2020-11-18 20:31:10|4415.24|4377.24|4413.5|4375.5|4415.24|4377.24|4413.5|4375.5|10
1605731480000|2020-11-18 20:31:20|4413.49|4375.49|4414.91|4376.91|4414.91|4376.91|4413.49|4375.49|10
1605731490000|2020-11-18 20:31:30|4414.99|4376.99|4414.96|4376.96|4415.4|4377.4|4414.96|4376.96|10
1605731500000|2020-11-18 20:31:40|4414.98|4376.98|4415.26|4377.26|4415.29|4377.29|4414.78|4376.78|10
1605731510000|2020-11-18 20:31:50|4415.39|4377.39|4415.09|4377.09|4415.39|4377.39|4415.09|4377.09|10
1605731520000|2020-11-18 20:32:00|4414.8|4376.8|4414.74|4376.74|4414.8|4376.8|4414.48|4376.48|10
1605731530000|2020-11-18 20:32:10|4414.88|4376.88|4415.42|4377.42|4415.42|4377.42|4414.88|4376.88|9
1605731540000|2020-11-18 20:32:20|4415.62|4377.62|4416.07|4378.07|4416.07|4378.07|4415.45|4377.45|10
1605731550000|2020-11-18 20:32:30|4416.01|4378.01|4416.78|4378.78|4416.78|4378.78|4415.94|4377.94|10
1605731560000|2020-11-18 20:32:40|4416.8|4378.8|4417.5|4379.5|4417.5|4379.5|4416.8|4378.8|8
1605731570000|2020-11-18 20:32:50|4417.61|4379.61|4418.43|4380.43|4418.43|4380.43|4417.59|4379.59|10
1605731580000|2020-11-18 20:33:00|4418.35|4380.35|4417.9|4379.9|4418.67|4380.67|4417.9|4379.9|10
1605731590000|2020-11-18 20:33:10|4417.95|4379.95|4417.43|4379.43|4417.95|4379.95|4417.35|4379.35|10
1605731600000|2020-11-18 20:33:20|4417.38|4379.38|4416.98|4378.98|4417.51|4379.51|4416.94|4378.94|10
1605731610000|2020-11-18 20:33:30|4416.97|4378.97|4414.5|4376.5|4416.97|4378.97|4414.5|4376.5|9
1605731620000|2020-11-18 20:33:40|4414.39|4376.39|4412.63|4374.63|4414.39|4376.39|4412.63|4374.63|10
1605731630000|2020-11-18 20:33:50|4412.61|4374.61|4413.53|4375.53|4413.7|4375.7|4412.61|4374.61|10
1605731640000|2020-11-18 20:34:00|4413.52|4375.52|4413.13|4375.13|4413.7|4375.7|4413.13|4375.13|10
1605731650000|2020-11-18 20:34:10|4413.12|4375.12|4412.61|4374.61|4413.25|4375.25|4412.56|4374.56|10
1605731660000|2020-11-18 20:34:20|4412.16|4374.16|4412.1|4374.1|4412.16|4374.16|4411.68|4373.68|10
1605731670000|2020-11-18 20:34:30|4412.06|4374.06|4413.1|4375.1|4413.1|4375.1|4411.93|4373.93|10
1605731680000|2020-11-18 20:34:40|4413.57|4375.57|4414.91|4376.91|4414.92|4376.92|4413.57|4375.57|9
1605731690000|2020-11-18 20:34:50|4414.88|4376.88|4415.27|4377.27|4415.31|4377.31|4414.85|4376.85|10
1605731700000|2020-11-18 20:35:00|4415.34|4377.34|4415.06|4377.06|4415.47|4377.47|4414.8|4376.8|10
1605731710000|2020-11-18 20:35:10|4415.14|4377.14|4417.22|4379.22|4417.22|4379.22|4415.14|4377.14|10
1605731720000|2020-11-18 20:35:20|4417.42|4379.42|4418.78|4380.78|4418.85|4380.85|4417.42|4379.42|10
1605731730000|2020-11-18 20:35:30|4418.65|4380.65|4419.01|4381.01|4419.04|4381.04|4418.65|4380.65|8
1605731740000|2020-11-18 20:35:40|4419.25|4381.25|4419.56|4381.56|4419.61|4381.61|4419.25|4381.25|10
1605731750000|2020-11-18 20:35:50|4419.59|4381.59|4419.27|4381.27|4419.63|4381.63|4419.27|4381.27|9
1605731760000|2020-11-18 20:36:00|4419.17|4381.17|4418.75|4380.75|4419.17|4381.17|4418.75|4380.75|9
1605731770000|2020-11-18 20:36:10|4418.72|4380.72|4419.11|4381.11|4419.11|4381.11|4418.72|4380.72|8
1605731780000|2020-11-18 20:36:20|4419.06|4381.06|4420.46|4382.46|4420.53|4382.53|4419.06|4381.06|10
1605731790000|2020-11-18 20:36:30|4420.66|4382.66|4422.58|4384.58|4422.58|4384.58|4420.66|4382.66|10
1605731800000|2020-11-18 20:36:40|4422.72|4384.72|4424.23|4386.23|4424.23|4386.23|4422.72|4384.72|10
1605731810000|2020-11-18 20:36:50|4424.45|4386.45|4423.69|4385.69|4424.81|4386.81|4423.69|4385.69|10
1605731820000|2020-11-18 20:37:00|4423.67|4385.67|4422.15|4384.15|4423.67|4385.67|4422.15|4384.15|10
1605731830000|2020-11-18 20:37:10|4422.12|4384.12|4421.67|4383.67|4422.14|4384.14|4421.62|4383.62|10
1605731840000|2020-11-18 20:37:20|4421.84|4383.84|4421.08|4383.08|4421.92|4383.92|4421.08|4383.08|9
1605731850000|2020-11-18 20:37:30|4420.93|4382.93|4421.5|4383.5|4421.5|4383.5|4420.71|4382.71|10
1605731860000|2020-11-18 20:37:40|4421.35|4383.35|4420.8|4382.8|4421.39|4383.39|4420.78|4382.78|10
1605731870000|2020-11-18 20:37:50|4420.73|4382.73|4420.1|4382.1|4420.73|4382.73|4420.1|4382.1|10
1605731880000|2020-11-18 20:38:00|4420.06|4382.06|4419.69|4381.69|4420.12|4382.12|4419.69|4381.69|10
1605731890000|2020-11-18 20:38:10|4419.4|4381.4|4417.23|4379.23|4419.4|4381.4|4417.23|4379.23|10
1605731900000|2020-11-18 20:38:20|4417.1|4379.1|4416.22|4378.22|4417.1|4379.1|4416.16|4378.16|10
1605731910000|2020-11-18 20:38:30|4416.15|4378.15|4415.88|4377.88|4416.15|4378.15|4415.57|4377.57|10
1605731920000|2020-11-18 20:38:40|4415.85|4377.85|4415.94|4377.94|4416.03|4378.03|4415.79|4377.79|10
1605731930000|2020-11-18 20:38:50|4416.03|4378.03|4415.35|4377.35|4416.05|4378.05|4415.35|4377.35|10
1605731940000|2020-11-18 20:39:00|4415.32|4377.32|4414.95|4376.95|4415.43|4377.43|4414.95|4376.95|10
1605731950000|2020-11-18 20:39:10|4414.96|4376.96|4415.91|4377.91|4415.96|4377.96|4414.96|4376.96|9
1605731960000|2020-11-18 20:39:20|4416.09|4378.09|4417.06|4379.06|4417.06|4379.06|4415.99|4377.99|10
1605731970000|2020-11-18 20:39:30|4417.24|4379.24|4417.29|4379.29|4417.59|4379.59|4417.24|4379.24|10
1605731980000|2020-11-18 20:39:40|4417.17|4379.17|4415.89|4377.89|4417.17|4379.17|4415.82|4377.82|10
1605731990000|2020-11-18 20:39:50|4416.17|4378.17|4415.23|4377.23|4416.17|4378.17|4415.23|4377.23|10
1605732000000|2020-11-18 20:40:00|4415.05|4377.05|4412.69|4374.69|4415.05|4377.05|4412.69|4374.69|10
1605732010000|2020-11-18 20:40:10|4412.41|4374.41|4412.85|4374.85|4412.85|4374.85|4411.81|4373.81|10
1605732020000|2020-11-18 20:40:20|4412.82|4374.82|4412.89|4374.89|4412.89|4374.89|4412.58|4374.58|10
1605732030000|2020-11-18 20:40:30|4412.79|4374.79|4412.38|4374.38|4412.87|4374.87|4412.34|4374.34|10
1605732040000|2020-11-18 20:40:40|4412.41|4374.41|4412.77|4374.77|4412.77|4374.77|4412.33|4374.33|9
1605732050000|2020-11-18 20:40:50|4412.68|4374.68|4412.5|4374.5|4412.73|4374.73|4412.41|4374.41|10
1605732060000|2020-11-18 20:41:00|4412.48|4374.48|4412.04|4374.04|4412.48|4374.48|4411.84|4373.84|10
1605732070000|2020-11-18 20:41:10|4412.11|4374.11|4411.98|4373.98|4412.11|4374.11|4411.88|4373.88|10
1605732080000|2020-11-18 20:41:20|4411.96|4373.96|4412.59|4374.59|4412.59|4374.59|4411.96|4373.96|9
1605732090000|2020-11-18 20:41:30|4412.68|4374.68|4413.04|4375.04|4413.04|4375.04|4412.68|4374.68|10
1605732100000|2020-11-18 20:41:40|4413.33|4375.33|4414.29|4376.29|4414.29|4376.29|4413.33|4375.33|10
1605732110000|2020-11-18 20:41:50|4414.38|4376.38|4416.51|4378.51|4416.51|4378.51|4414.29|4376.29|10
1605732120000|2020-11-18 20:42:00|4416.19|4378.19|4418.2|4380.2|4418.2|4380.2|4416.19|4378.19|10
1605732130000|2020-11-18 20:42:10|4418.46|4380.46|4419.26|4381.26|4419.47|4381.47|4418.46|4380.46|9
1605732140000|2020-11-18 20:42:20|4419.25|4381.25|4419.31|4381.31|4419.34|4381.34|4419.15|4381.15|10
1605732150000|2020-11-18 20:42:30|4419.35|4381.35|4419.5|4381.5|4419.5|4381.5|4419|4381|10
1605732160000|2020-11-18 20:42:40|4419.34|4381.34|4417.82|4379.82|4419.34|4381.34|4417.82|4379.82|10
1605732170000|2020-11-18 20:42:50|4417.66|4379.66|4416.75|4378.75|4417.66|4379.66|4416.75|4378.75|10
1605732180000|2020-11-18 20:43:00|4416.84|4378.84|4417.83|4379.83|4417.83|4379.83|4416.82|4378.82|10
1605732190000|2020-11-18 20:43:10|4417.92|4379.92|4418.24|4380.24|4418.43|4380.43|4417.62|4379.62|10
1605732200000|2020-11-18 20:43:20|4418.35|4380.35|4418.37|4380.37|4418.45|4380.45|4418.26|4380.26|9
1605732210000|2020-11-18 20:43:30|4418.56|4380.56|4419|4381|4419|4381|4418.56|4380.56|9
1605732220000|2020-11-18 20:43:40|4419.02|4381.02|4419.4|4381.4|4419.4|4381.4|4419.02|4381.02|10
1605732230000|2020-11-18 20:43:50|4419.47|4381.47|4420.04|4382.04|4420.13|4382.13|4419.47|4381.47|10
1605732240000|2020-11-18 20:44:00|4420.09|4382.09|4421.38|4383.38|4421.38|4383.38|4420.08|4382.08|9
1605732250000|2020-11-18 20:44:10|4421.17|4383.17|4425.16|4387.16|4425.16|4387.16|4421.17|4383.17|9
1605732260000|2020-11-18 20:44:20|4424.92|4386.92|4426.4|4388.4|4426.4|4388.4|4424.92|4386.92|10
1605732270000|2020-11-18 20:44:30|4426.65|4388.65|4427.88|4389.88|4427.88|4389.88|4426.65|4388.65|10
1605732280000|2020-11-18 20:44:40|4427.79|4389.79|4427.72|4389.72|4427.99|4389.99|4427.72|4389.72|10
1605732290000|2020-11-18 20:44:50|4427.61|4389.61|4427.93|4389.93|4427.93|4389.93|4427.56|4389.56|10
1605732300000|2020-11-18 20:45:00|4427.88|4389.88|4427.02|4389.02|4427.88|4389.88|4427|4389|10
1605732310000|2020-11-18 20:45:10|4427.31|4389.31|4426.88|4388.88|4427.31|4389.31|4426.83|4388.83|9
1605732320000|2020-11-18 20:45:20|4426.85|4388.85|4426.66|4388.66|4426.88|4388.88|4426.55|4388.55|9
1605732330000|2020-11-18 20:45:30|4426.4|4388.4|4425.44|4387.44|4426.4|4388.4|4425.41|4387.41|10
1605732340000|2020-11-18 20:45:40|4425.55|4387.55|4425.33|4387.33|4425.55|4387.55|4425.11|4387.11|9
1605732350000|2020-11-18 20:45:50|4425.35|4387.35|4425.08|4387.08|4425.35|4387.35|4425.04|4387.04|8
1605732360000|2020-11-18 20:46:00|4424.91|4386.91|4425.06|4387.06|4425.11|4387.11|4424.62|4386.62|10
1605732370000|2020-11-18 20:46:10|4425.11|4387.11|4424.75|4386.75|4425.17|4387.17|4424.75|4386.75|7
1605732380000|2020-11-18 20:46:20|4424.8|4386.8|4424.91|4386.91|4425.06|4387.06|4424.62|4386.62|10
1605732390000|2020-11-18 20:46:30|4424.96|4386.96|4426.2|4388.2|4426.2|4388.2|4424.96|4386.96|9
1605732400000|2020-11-18 20:46:40|4426.26|4388.26|4426.95|4388.95|4426.97|4388.97|4426.26|4388.26|10
1605732410000|2020-11-18 20:46:50|4426.68|4388.68|4426.63|4388.63|4426.76|4388.76|4426.41|4388.41|10
1605732420000|2020-11-18 20:47:00|4426.62|4388.62|4426.74|4388.74|4426.74|4388.74|4426.32|4388.32|10
1605732430000|2020-11-18 20:47:10|4426.8|4388.8|4427.55|4389.55|4427.55|4389.55|4426.8|4388.8|10
1605732440000|2020-11-18 20:47:20|4427.5|4389.5|4429.14|4391.14|4429.16|4391.16|4427.5|4389.5|10
1605732450000|2020-11-18 20:47:30|4429.12|4391.12|4430.26|4392.26|4430.26|4392.26|4429.12|4391.12|10
1605732460000|2020-11-18 20:47:40|4430.52|4392.52|4434.11|4396.11|4434.11|4396.11|4430.29|4392.29|10
1605732470000|2020-11-18 20:47:50|4434.3|4396.3|4435.36|4397.36|4435.42|4397.42|4434.3|4396.3|10
1605732480000|2020-11-18 20:48:00|4435.55|4397.55|4435.84|4397.84|4435.84|4397.84|4435.43|4397.43|10
1605732490000|2020-11-18 20:48:10|4435.95|4397.95|4435.42|4397.42|4436.04|4398.04|4435.42|4397.42|10
1605732500000|2020-11-18 20:48:20|4435.38|4397.38|4434.61|4396.61|4435.38|4397.38|4434.53|4396.53|9
1605732510000|2020-11-18 20:48:30|4434.24|4396.24|4433.45|4395.45|4434.24|4396.24|4433.3|4395.3|9
1605732520000|2020-11-18 20:48:40|4433.28|4395.28|4432.53|4394.53|4433.28|4395.28|4432.53|4394.53|9
1605732530000|2020-11-18 20:48:50|4432.54|4394.54|4431.99|4393.99|4432.62|4394.62|4431.99|4393.99|10
1605732540000|2020-11-18 20:49:00|4431.81|4393.81|4430.53|4392.53|4431.81|4393.81|4430.53|4392.53|10
1605732550000|2020-11-18 20:49:10|4430.48|4392.48|4429.24|4391.24|4430.53|4392.53|4429.24|4391.24|10
1605732560000|2020-11-18 20:49:20|4429.22|4391.22|4429.36|4391.36|4429.43|4391.43|4429.1|4391.1|10
1605732570000|2020-11-18 20:49:30|4429.34|4391.34|4430.32|4392.32|4430.32|4392.32|4429.31|4391.31|9
1605732580000|2020-11-18 20:49:40|4430.38|4392.38|4432.25|4394.25|4432.25|4394.25|4430.38|4392.38|9
1605732590000|2020-11-18 20:49:50|4432.29|4394.29|4431.72|4393.72|4432.48|4394.48|4431.72|4393.72|10
1605732600000|2020-11-18 20:50:00|4431.69|4393.69|4432.2|4394.2|4432.2|4394.2|4431.51|4393.51|9
1605732610000|2020-11-18 20:50:10|4432.27|4394.27|4433.23|4395.23|4433.23|4395.23|4432.27|4394.27|8
1605732620000|2020-11-18 20:50:20|4433.36|4395.36|4434.45|4396.45|4434.46|4396.46|4433.36|4395.36|9
1605732630000|2020-11-18 20:50:30|4434.4|4396.4|4434.78|4396.78|4434.96|4396.96|4434.4|4396.4|10
1605732640000|2020-11-18 20:50:40|4434.76|4396.76|4434.38|4396.38|4434.76|4396.76|4434.28|4396.28|10
1605732650000|2020-11-18 20:50:50|4434.35|4396.35|4433.39|4395.39|4434.35|4396.35|4433.39|4395.39|10
1605732660000|2020-11-18 20:51:00|4433.33|4395.33|4432.38|4394.38|4433.35|4395.35|4432.36|4394.36|10
1605732670000|2020-11-18 20:51:10|4432.28|4394.28|4432.23|4394.23|4432.29|4394.29|4432.1|4394.1|9
1605732680000|2020-11-18 20:51:20|4432.07|4394.07|4432.08|4394.08|4432.19|4394.19|4431.97|4393.97|9
1605732690000|2020-11-18 20:51:30|4432.12|4394.12|4432.07|4394.07|4432.35|4394.35|4431.93|4393.93|10
1605732700000|2020-11-18 20:51:40|4431.94|4393.94|4432.3|4394.3|4432.44|4394.44|4431.9|4393.9|9
1605732710000|2020-11-18 20:51:50|4432.49|4394.49|4432.85|4394.85|4432.96|4394.96|4432.49|4394.49|10
1605732720000|2020-11-18 20:52:00|4432.94|4394.94|4433.11|4395.11|4433.16|4395.16|4432.94|4394.94|8
1605732730000|2020-11-18 20:52:10|4433.05|4395.05|4433.3|4395.3|4433.44|4395.44|4433.05|4395.05|10
1605732740000|2020-11-18 20:52:20|4433.27|4395.27|4434.15|4396.15|4434.15|4396.15|4433.27|4395.27|10
1605732750000|2020-11-18 20:52:30|4434.67|4396.67|4435.59|4397.59|4435.59|4397.59|4434.65|4396.65|10
1605732760000|2020-11-18 20:52:40|4435.86|4397.86|4437.02|4399.02|4437.02|4399.02|4435.86|4397.86|10
1605732770000|2020-11-18 20:52:50|4437.2|4399.2|4437.75|4399.75|4437.75|4399.75|4437.2|4399.2|9
1605732780000|2020-11-18 20:53:00|4437.89|4399.89|4439.82|4401.82|4439.82|4401.82|4437.89|4399.89|10
1605732790000|2020-11-18 20:53:10|4440.19|4402.19|4439.76|4401.76|4440.57|4402.57|4439.76|4401.76|10
1605732800000|2020-11-18 20:53:20|4439.67|4401.67|4438.94|4400.94|4439.87|4401.87|4438.94|4400.94|10
1605732810000|2020-11-18 20:53:30|4438.9|4400.9|4438.57|4400.57|4438.9|4400.9|4438.3|4400.3|10
1605732820000|2020-11-18 20:53:40|4438.64|4400.64|4438.42|4400.42|4438.68|4400.68|4438.41|4400.41|10
1605732830000|2020-11-18 20:53:50|4438.54|4400.54|4437.73|4399.73|4438.54|4400.54|4437.73|4399.73|9
1605732840000|2020-11-18 20:54:00|4437.68|4399.68|4437.72|4399.72|4437.82|4399.82|4437.57|4399.57|10
1605732850000|2020-11-18 20:54:10|4437.69|4399.69|4437|4399|4437.82|4399.82|4436.99|4398.99|10
1605732860000|2020-11-18 20:54:20|4436.93|4398.93|4436.72|4398.72|4436.93|4398.93|4436.63|4398.63|10
1605732870000|2020-11-18 20:54:30|4436.54|4398.54|4435.52|4397.52|4436.54|4398.54|4435.52|4397.52|9
1605732880000|2020-11-18 20:54:40|4435.25|4397.25|4434.96|4396.96|4435.25|4397.25|4434.93|4396.93|9
1605732890000|2020-11-18 20:54:50|4434.93|4396.93|4435.04|4397.04|4435.04|4397.04|4434.68|4396.68|9
1605732900000|2020-11-18 20:55:00|4435.03|4397.03|4435.15|4397.15|4435.38|4397.38|4435.03|4397.03|10
1605732910000|2020-11-18 20:55:10|4435.22|4397.22|4435.45|4397.45|4435.45|4397.45|4434.9|4396.9|10
1605732920000|2020-11-18 20:55:20|4435.54|4397.54|4435.78|4397.78|4435.78|4397.78|4435.4|4397.4|9
1605732930000|2020-11-18 20:55:30|4435.74|4397.74|4437.14|4399.14|4437.14|4399.14|4435.74|4397.74|10
1605732940000|2020-11-18 20:55:40|4437.27|4399.27|4437.73|4399.73|4437.73|4399.73|4437.27|4399.27|10
1605732950000|2020-11-18 20:55:50|4438|4400|4438.14|4400.14|4438.22|4400.22|4438|4400|10
1605732960000|2020-11-18 20:56:00|4438.11|4400.11|4438.83|4400.83|4438.9|4400.9|4438.04|4400.04|10
1605732970000|2020-11-18 20:56:10|4438.86|4400.86|4439.21|4401.21|4439.21|4401.21|4438.78|4400.78|8
1605732980000|2020-11-18 20:56:20|4439.31|4401.31|4439.97|4401.97|4440.14|4402.14|4439.31|4401.31|10
1605732990000|2020-11-18 20:56:30|4439.83|4401.83|4439.4|4401.4|4439.96|4401.96|4439.4|4401.4|10
1605733000000|2020-11-18 20:56:40|4439.38|4401.38|4439.13|4401.13|4439.38|4401.38|4439.04|4401.04|10
1605733010000|2020-11-18 20:56:50|4438.82|4400.82|4439.12|4401.12|4439.36|4401.36|4438.82|4400.82|10
1605733020000|2020-11-18 20:57:00|4439.04|4401.04|4439.42|4401.42|4439.42|4401.42|4439.04|4401.04|9
1605733030000|2020-11-18 20:57:10|4439.43|4401.43|4439.09|4401.09|4439.46|4401.46|4439.09|4401.09|8
1605733040000|2020-11-18 20:57:20|4439.08|4401.08|4438.97|4400.97|4439.11|4401.11|4438.96|4400.96|9
1605733050000|2020-11-18 20:57:30|4439.1|4401.1|4439.06|4401.06|4439.16|4401.16|4439.03|4401.03|10
1605733060000|2020-11-18 20:57:40|4438.84|4400.84|4438.59|4400.59|4438.84|4400.84|4438.48|4400.48|8
1605733070000|2020-11-18 20:57:50|4438.53|4400.53|4438.74|4400.74|4438.9|4400.9|4438.53|4400.53|8
1605733080000|2020-11-18 20:58:00|4438.64|4400.64|4438.91|4400.91|4439.03|4401.03|4438.59|4400.59|10
1605733090000|2020-11-18 20:58:10|4439.08|4401.08|4439.01|4401.01|4439.1|4401.1|4438.99|4400.99|9
1605733100000|2020-11-18 20:58:20|4439.05|4401.05|4439.21|4401.21|4439.46|4401.46|4439.05|4401.05|10
1605733110000|2020-11-18 20:58:30|4439.15|4401.15|4439.31|4401.31|4439.31|4401.31|4438.98|4400.98|9
1605733120000|2020-11-18 20:58:40|4439.38|4401.38|4439.31|4401.31|4439.39|4401.39|4439.14|4401.14|10
1605733130000|2020-11-18 20:58:50|4439.41|4401.41|4439.3|4401.3|4439.47|4401.47|4439.3|4401.3|9
1605733140000|2020-11-18 20:59:00|4439.37|4401.37|4439.57|4401.57|4439.57|4401.57|4439.36|4401.36|9
1605733150000|2020-11-18 20:59:10|4439.56|4401.56|4439.22|4401.22|4439.77|4401.77|4439.18|4401.18|9
1605733160000|2020-11-18 20:59:20|4439.25|4401.25|4438.83|4400.83|4439.25|4401.25|4438.76|4400.76|10
1605733170000|2020-11-18 20:59:30|4438.76|4400.76|4438.3|4400.3|4438.76|4400.76|4438.3|4400.3|10
1605733180000|2020-11-18 20:59:40|4438.33|4400.33|4438.16|4400.16|4438.5|4400.5|4438.16|4400.16|10
1605733190000|2020-11-18 20:59:50|4438.02|4400.02|4437.26|4399.26|4438.04|4400.04|4437.26|4399.26|10
1605733200000|2020-11-18 21:00:00|4437.06|4399.06|4436.37|4398.37|4437.06|4399.06|4436.37|4398.37|9
1605733210000|2020-11-18 21:00:10|4436.49|4398.49|4435.16|4397.16|4436.49|4398.49|4435.16|4397.16|10
1605733220000|2020-11-18 21:00:20|4434.65|4396.65|4434.32|4396.32|4434.89|4396.89|4434.24|4396.24|10
1605733230000|2020-11-18 21:00:30|4434.26|4396.26|4434.37|4396.37|4434.41|4396.41|4434.23|4396.23|8
1605733240000|2020-11-18 21:00:40|4434.7|4396.7|4435.88|4397.88|4435.88|4397.88|4434.6|4396.6|10
1605733250000|2020-11-18 21:00:50|4435.81|4397.81|4437.1|4399.1|4437.1|4399.1|4435.81|4397.81|9
1605733260000|2020-11-18 21:01:00|4436.92|4398.92|4438.19|4400.19|4438.19|4400.19|4436.92|4398.92|10
1605733270000|2020-11-18 21:01:10|4438.26|4400.26|4439.76|4401.76|4439.76|4401.76|4438.26|4400.26|10
1605733280000|2020-11-18 21:01:20|4440.08|4402.08|4441.27|4403.27|4441.28|4403.28|4440.03|4402.03|10
1605733290000|2020-11-18 21:01:30|4441.95|4403.95|4442.64|4404.64|4442.67|4404.67|4441.76|4403.76|10
1605733300000|2020-11-18 21:01:40|4442.72|4404.72|4443.25|4405.25|4443.27|4405.27|4442.72|4404.72|10
1605733310000|2020-11-18 21:01:50|4443.46|4405.46|4444.63|4406.63|4444.71|4406.71|4443.46|4405.46|10
1605733320000|2020-11-18 21:02:00|4444.7|4406.7|4444.54|4406.54|4444.72|4406.72|4444.54|4406.54|10
1605733330000|2020-11-18 21:02:10|4444.32|4406.32|4443.17|4405.17|4444.52|4406.52|4443.17|4405.17|10
1605733340000|2020-11-18 21:02:20|4443.15|4405.15|4442.39|4404.39|4443.15|4405.15|4442.22|4404.22|10
1605733350000|2020-11-18 21:02:30|4442.36|4404.36|4442.88|4404.88|4442.88|4404.88|4442.36|4404.36|8
1605733360000|2020-11-18 21:02:40|4442.8|4404.8|4442.82|4404.82|4442.99|4404.99|4442.76|4404.76|10
1605733370000|2020-11-18 21:02:50|4442.78|4404.78|4442.61|4404.61|4442.78|4404.78|4442.38|4404.38|10
1605733380000|2020-11-18 21:03:00|4442.55|4404.55|4442.3|4404.3|4442.62|4404.62|4442.3|4404.3|9
1605733390000|2020-11-18 21:03:10|4442.23|4404.23|4441.89|4403.89|4442.23|4404.23|4441.72|4403.72|10
1605733400000|2020-11-18 21:03:20|4441.88|4403.88|4441.05|4403.05|4441.94|4403.94|4441.05|4403.05|10
1605733410000|2020-11-18 21:03:30|4440.9|4402.9|4440.88|4402.88|4440.9|4402.9|4440.58|4402.58|10
1605733420000|2020-11-18 21:03:40|4440.98|4402.98|4442.46|4404.46|4442.67|4404.67|4440.96|4402.96|10
1605733430000|2020-11-18 21:03:50|4442.15|4404.15|4442.19|4404.19|4442.28|4404.28|4441.99|4403.99|9
1605733440000|2020-11-18 21:04:00|4442.22|4404.22|4443.1|4405.1|4443.1|4405.1|4442.22|4404.22|10
1605733450000|2020-11-18 21:04:10|4443.3|4405.3|4442.77|4404.77|4443.3|4405.3|4442.77|4404.77|8
1605733460000|2020-11-18 21:04:20|4442.63|4404.63|4442.04|4404.04|4442.71|4404.71|4441.92|4403.92|10
1605733470000|2020-11-18 21:04:30|4442.1|4404.1|4442.12|4404.12|4442.15|4404.15|4441.96|4403.96|8
1605733480000|2020-11-18 21:04:40|4442.14|4404.14|4442.54|4404.54|4442.65|4404.65|4442.14|4404.14|9
1605733490000|2020-11-18 21:04:50|4442.58|4404.58|4441.82|4403.82|4442.58|4404.58|4441.82|4403.82|10
1605733500000|2020-11-18 21:05:00|4441.75|4403.75|4440.65|4402.65|4441.8|4403.8|4440.65|4402.65|10
1605733510000|2020-11-18 21:05:10|4440.64|4402.64|4439.72|4401.72|4440.67|4402.67|4439.72|4401.72|10
1605733520000|2020-11-18 21:05:20|4439.4|4401.4|4438.11|4400.11|4439.4|4401.4|4438.11|4400.11|8
1605733530000|2020-11-18 21:05:30|4438.1|4400.1|4437.32|4399.32|4438.12|4400.12|4437.32|4399.32|9
1605733540000|2020-11-18 21:05:40|4437.42|4399.42|4436.47|4398.47|4437.42|4399.42|4436.47|4398.47|10
1605733550000|2020-11-18 21:05:50|4436.51|4398.51|4436.05|4398.05|4436.51|4398.51|4435.68|4397.68|10
1605733560000|2020-11-18 21:06:00|4436.2|4398.2|4438.22|4400.22|4438.22|4400.22|4436.2|4398.2|10
1605733570000|2020-11-18 21:06:10|4438.5|4400.5|4441.94|4403.94|4441.94|4403.94|4438.5|4400.5|10
1605733580000|2020-11-18 21:06:20|4441.72|4403.72|4441.4|4403.4|4441.96|4403.96|4441.36|4403.36|10
1605733590000|2020-11-18 21:06:30|4441.37|4403.37|4442.29|4404.29|4442.29|4404.29|4441.37|4403.37|9
1605733600000|2020-11-18 21:06:40|4442.28|4404.28|4442.11|4404.11|4442.61|4404.61|4442.11|4404.11|10
1605733610000|2020-11-18 21:06:50|4441.91|4403.91|4442.47|4404.47|4442.47|4404.47|4441.91|4403.91|10
1605733620000|2020-11-18 21:07:00|4442.38|4404.38|4441.91|4403.91|4442.5|4404.5|4441.91|4403.91|10
1605733630000|2020-11-18 21:07:10|4441.84|4403.84|4441.73|4403.73|4441.97|4403.97|4441.73|4403.73|9
1605733640000|2020-11-18 21:07:20|4441.72|4403.72|4442.35|4404.35|4442.35|4404.35|4441.72|4403.72|10
1605733650000|2020-11-18 21:07:30|4442.39|4404.39|4442.75|4404.75|4442.75|4404.75|4442.39|4404.39|8
1605733660000|2020-11-18 21:07:40|4442.67|4404.67|4442.05|4404.05|4442.67|4404.67|4442.05|4404.05|9
1605733670000|2020-11-18 21:07:50|4442.08|4404.08|4441.95|4403.95|4442.08|4404.08|4441.9|4403.9|8
1605733680000|2020-11-18 21:08:00|4442.02|4404.02|4442.26|4404.26|4442.33|4404.33|4442.02|4404.02|9
1605733690000|2020-11-18 21:08:10|4442.31|4404.31|4442.09|4404.09|4442.31|4404.31|4442.09|4404.09|10
1605733700000|2020-11-18 21:08:20|4442.14|4404.14|4442.35|4404.35|4442.37|4404.37|4442.14|4404.14|9
1605733710000|2020-11-18 21:08:30|4442.32|4404.32|4441.24|4403.24|4442.32|4404.32|4441.24|4403.24|10
1605733720000|2020-11-18 21:08:40|4441.32|4403.32|4441.19|4403.19|4441.38|4403.38|4441.01|4403.01|10
1605733730000|2020-11-18 21:08:50|4441.2|4403.2|4441.3|4403.3|4441.31|4403.31|4441.16|4403.16|9
1605733740000|2020-11-18 21:09:00|4441.25|4403.25|4442.01|4404.01|4442.01|4404.01|4441.25|4403.25|10
1605733750000|2020-11-18 21:09:10|4442.14|4404.14|4443.29|4405.29|4443.29|4405.29|4442.14|4404.14|10
1605733760000|2020-11-18 21:09:20|4443.36|4405.36|4444.69|4406.69|4444.69|4406.69|4443.35|4405.35|10
1605733770000|2020-11-18 21:09:30|4444.97|4406.97|4446.36|4408.36|4446.36|4408.36|4444.87|4406.87|10
1605733780000|2020-11-18 21:09:40|4446.65|4408.65|4448.33|4410.33|4448.42|4410.42|4446.65|4408.65|10
1605733790000|2020-11-18 21:09:50|4448.22|4410.22|4447.36|4409.36|4448.79|4410.79|4447.36|4409.36|9
1605733800000|2020-11-18 21:10:00|4446.71|4408.71|4444.68|4406.68|4446.72|4408.72|4444.68|4406.68|10
1605733810000|2020-11-18 21:10:10|4444.5|4406.5|4442.73|4404.73|4444.5|4406.5|4442.73|4404.73|10
1605733820000|2020-11-18 21:10:20|4442.79|4404.79|4443.26|4405.26|4443.33|4405.33|4442.68|4404.68|10
1605733830000|2020-11-18 21:10:30|4443.33|4405.33|4443.23|4405.23|4443.48|4405.48|4443.03|4405.03|10
1605733840000|2020-11-18 21:10:40|4443.11|4405.11|4443.49|4405.49|4443.55|4405.55|4443.11|4405.11|10
1605733850000|2020-11-18 21:10:50|4443.79|4405.79|4444.21|4406.21|4444.3|4406.3|4443.79|4405.79|10
1605733860000|2020-11-18 21:11:00|4444.02|4406.02|4443.16|4405.16|4444.21|4406.21|4443.16|4405.16|9
1605733870000|2020-11-18 21:11:10|4443.05|4405.05|4442.43|4404.43|4443.08|4405.08|4442.39|4404.39|10
1605733880000|2020-11-18 21:11:20|4442.52|4404.52|4442.38|4404.38|4442.54|4404.54|4442.38|4404.38|10
1605733890000|2020-11-18 21:11:30|4442.35|4404.35|4442.62|4404.62|4442.72|4404.72|4442.35|4404.35|10
1605733900000|2020-11-18 21:11:40|4442.72|4404.72|4442.94|4404.94|4442.94|4404.94|4442.68|4404.68|10
1605733910000|2020-11-18 21:11:50|4442.95|4404.95|4443.21|4405.21|4443.25|4405.25|4442.95|4404.95|10
1605733920000|2020-11-18 21:12:00|4443.25|4405.25|4443.68|4405.68|4443.73|4405.73|4443.25|4405.25|10
1605733930000|2020-11-18 21:12:10|4443.47|4405.47|4442.49|4404.49|4443.55|4405.55|4442.49|4404.49|10
1605733940000|2020-11-18 21:12:20|4442.38|4404.38|4441.51|4403.51|4442.39|4404.39|4441.51|4403.51|10
1605733950000|2020-11-18 21:12:30|4441.56|4403.56|4441|4403|4441.59|4403.59|4440.98|4402.98|10
1605733960000|2020-11-18 21:12:40|4440.98|4402.98|4440.15|4402.15|4440.98|4402.98|4440.11|4402.11|10
1605733970000|2020-11-18 21:12:50|4439.96|4401.96|4439.92|4401.92|4440.04|4402.04|4439.85|4401.85|8
1605733980000|2020-11-18 21:13:00|4439.82|4401.82|4439.74|4401.74|4439.83|4401.83|4439.72|4401.72|7
1605733990000|2020-11-18 21:13:10|4439.95|4401.95|4440.21|4402.21|4440.23|4402.23|4439.94|4401.94|7
1605734000000|2020-11-18 21:13:20|4440.26|4402.26|4441|4403|4441|4403|4440.25|4402.25|8
1605734010000|2020-11-18 21:13:30|4441.22|4403.22|4440.99|4402.99|4441.22|4403.22|4440.99|4402.99|9
1605734020000|2020-11-18 21:13:40|4440.93|4402.93|4440.73|4402.73|4440.93|4402.93|4440.73|4402.73|10
1605734030000|2020-11-18 21:13:50|4440.69|4402.69|4440.38|4402.38|4440.78|4402.78|4440.38|4402.38|10
1605734040000|2020-11-18 21:14:00|4440.46|4402.46|4440.04|4402.04|4440.46|4402.46|4440.04|4402.04|10
1605734050000|2020-11-18 21:14:10|4440.01|4402.01|4439.29|4401.29|4440.01|4402.01|4439.29|4401.29|10
1605734060000|2020-11-18 21:14:20|4439.16|4401.16|4439.01|4401.01|4439.16|4401.16|4438.94|4400.94|10
1605734070000|2020-11-18 21:14:30|4439|4401|4439.9|4401.9|4439.9|4401.9|4438.93|4400.93|10
1605734080000|2020-11-18 21:14:40|4440.03|4402.03|4441.34|4403.34|4441.34|4403.34|4440.03|4402.03|10
1605734090000|2020-11-18 21:14:50|4441.36|4403.36|4442.25|4404.25|4442.27|4404.27|4441.36|4403.36|10
1605734100000|2020-11-18 21:15:00|4442.24|4404.24|4442.76|4404.76|4442.79|4404.79|4442.18|4404.18|10
1605734110000|2020-11-18 21:15:10|4443.02|4405.02|4442.5|4404.5|4443.13|4405.13|4442.39|4404.39|10
1605734120000|2020-11-18 21:15:20|4442.49|4404.49|4441.7|4403.7|4442.49|4404.49|4441.7|4403.7|10
1605734130000|2020-11-18 21:15:30|4441.63|4403.63|4441.54|4403.54|4441.7|4403.7|4441.47|4403.47|9
1605734140000|2020-11-18 21:15:40|4441.63|4403.63|4442.69|4404.69|4442.69|4404.69|4441.57|4403.57|10
1605734150000|2020-11-18 21:15:50|4442.71|4404.71|4442.78|4404.78|4442.96|4404.96|4442.71|4404.71|8
1605734160000|2020-11-18 21:16:00|4442.72|4404.72|4443.07|4405.07|4443.07|4405.07|4442.72|4404.72|9
1605734170000|2020-11-18 21:16:10|4443.03|4405.03|4443.83|4405.83|4443.83|4405.83|4443.03|4405.03|9
1605734180000|2020-11-18 21:16:20|4443.76|4405.76|4443.94|4405.94|4443.97|4405.97|4443.74|4405.74|8
1605734190000|2020-11-18 21:16:30|4443.9|4405.9|4443.33|4405.33|4443.9|4405.9|4443.33|4405.33|10
1605734200000|2020-11-18 21:16:40|4443.31|4405.31|4443.28|4405.28|4443.37|4405.37|4443.16|4405.16|9
1605734210000|2020-11-18 21:16:50|4443.24|4405.24|4443.47|4405.47|4443.52|4405.52|4443.21|4405.21|10
1605734220000|2020-11-18 21:17:00|4443.57|4405.57|4443.65|4405.65|4443.68|4405.68|4443.53|4405.53|10
1605734230000|2020-11-18 21:17:10|4443.63|4405.63|4443.42|4405.42|4443.89|4405.89|4443.39|4405.39|9
1605734240000|2020-11-18 21:17:20|4443.4|4405.4|4443.56|4405.56|4443.6|4405.6|4443.31|4405.31|10
1605734250000|2020-11-18 21:17:30|4443.45|4405.45|4443.6|4405.6|4443.75|4405.75|4443.45|4405.45|9
1605734260000|2020-11-18 21:17:40|4443.55|4405.55|4443.12|4405.12|4443.66|4405.66|4443.12|4405.12|9
1605734270000|2020-11-18 21:17:50|4443.08|4405.08|4442.84|4404.84|4443.08|4405.08|4442.84|4404.84|9
1605734280000|2020-11-18 21:18:00|4442.79|4404.79|4442.17|4404.17|4442.85|4404.85|4442.17|4404.17|9
1605734290000|2020-11-18 21:18:10|4442.31|4404.31|4441.63|4403.63|4442.31|4404.31|4441.63|4403.63|9
1605734300000|2020-11-18 21:18:20|4441.58|4403.58|4441.39|4403.39|4441.59|4403.59|4441.39|4403.39|8
1605734310000|2020-11-18 21:18:30|4441.43|4403.43|4441.33|4403.33|4441.63|4403.63|4441.33|4403.33|8
1605734320000|2020-11-18 21:18:40|4441.31|4403.31|4442.74|4404.74|4442.74|4404.74|4441.16|4403.16|10
1605734330000|2020-11-18 21:18:50|4442.6|4404.6|4442.72|4404.72|4442.92|4404.92|4442.55|4404.55|10
1605734340000|2020-11-18 21:19:00|4442.65|4404.65|4443.1|4405.1|4443.17|4405.17|4442.65|4404.65|10
1605734350000|2020-11-18 21:19:10|4443.19|4405.19|4443.28|4405.28|4443.36|4405.36|4443.14|4405.14|10
1605734360000|2020-11-18 21:19:20|4443.34|4405.34|4444.37|4406.37|4444.37|4406.37|4443.27|4405.27|9
1605734370000|2020-11-18 21:19:30|4444.69|4406.69|4445.6|4407.6|4445.68|4407.68|4444.69|4406.69|9
1605734380000|2020-11-18 21:19:40|4445.7|4407.7|4446.29|4408.29|4446.29|4408.29|4445.67|4407.67|9
1605734390000|2020-11-18 21:19:50|4446.28|4408.28|4446.5|4408.5|4446.5|4408.5|4446.15|4408.15|9
1605734400000|2020-11-18 21:20:00|4446.52|4408.52|4446.62|4408.62|4446.65|4408.65|4446.15|4408.15|10
1605734410000|2020-11-18 21:20:10|4446.48|4408.48|4446.66|4408.66|4446.9|4408.9|4446.48|4408.48|9
1605734420000|2020-11-18 21:20:20|4446.65|4408.65|4446.34|4408.34|4446.72|4408.72|4446.33|4408.33|9
1605734430000|2020-11-18 21:20:30|4446.36|4408.36|4446.19|4408.19|4446.36|4408.36|4446.13|4408.13|6
1605734440000|2020-11-18 21:20:40|4446.22|4408.22|4446.22|4408.22|4446.37|4408.37|4446.15|4408.15|9
1605734450000|2020-11-18 21:20:50|4446.23|4408.23|4445.13|4407.13|4446.3|4408.3|4445.13|4407.13|10
1605734460000|2020-11-18 21:21:00|4445.04|4407.04|4444.29|4406.29|4445.04|4407.04|4444.29|4406.29|9
1605734470000|2020-11-18 21:21:10|4444.28|4406.28|4443.61|4405.61|4444.35|4406.35|4443.61|4405.61|9
1605734480000|2020-11-18 21:21:20|4443.6|4405.6|4443.44|4405.44|4443.61|4405.61|4443.44|4405.44|9
1605734490000|2020-11-18 21:21:30|4443.25|4405.25|4443.21|4405.21|4443.3|4405.3|4443.07|4405.07|10
1605734500000|2020-11-18 21:21:40|4443.15|4405.15|4442.54|4404.54|4443.15|4405.15|4442.54|4404.54|10
1605734510000|2020-11-18 21:21:50|4442.51|4404.51|4442.48|4404.48|4442.56|4404.56|4442.4|4404.4|9
1605734520000|2020-11-18 21:22:00|4442.49|4404.49|4442.37|4404.37|4442.65|4404.65|4442.34|4404.34|9
1605734530000|2020-11-18 21:22:10|4442.31|4404.31|4442.9|4404.9|4442.9|4404.9|4442.27|4404.27|8
1605734540000|2020-11-18 21:22:20|4442.89|4404.89|4443.31|4405.31|4443.42|4405.42|4442.89|4404.89|9
1605734550000|2020-11-18 21:22:30|4443.48|4405.48|4444.34|4406.34|4444.34|4406.34|4443.48|4405.48|10
1605734560000|2020-11-18 21:22:40|4444.45|4406.45|4444.88|4406.88|4444.94|4406.94|4444.45|4406.45|7
1605734570000|2020-11-18 21:22:50|4444.84|4406.84|4445.04|4407.04|4445.06|4407.06|4444.84|4406.84|7
1605734580000|2020-11-18 21:23:00|4445.09|4407.09|4446.23|4408.23|4446.23|4408.23|4445.09|4407.09|8
1605734590000|2020-11-18 21:23:10|4446.52|4408.52|4447.9|4409.9|4448.04|4410.04|4446.52|4408.52|10
1605734600000|2020-11-18 21:23:20|4447.87|4409.87|4447.73|4409.73|4448.03|4410.03|4447.7|4409.7|9
1605734610000|2020-11-18 21:23:30|4447.64|4409.64|4447.81|4409.81|4447.85|4409.85|4447.48|4409.48|10
1605734620000|2020-11-18 21:23:40|4447.78|4409.78|4448.09|4410.09|4448.09|4410.09|4447.76|4409.76|10
1605734630000|2020-11-18 21:23:50|4448|4410|4448.57|4410.57|4448.57|4410.57|4448|4410|10
1605734640000|2020-11-18 21:24:00|4448.56|4410.56|4448.73|4410.73|4448.73|4410.73|4448.56|4410.56|10
1605734650000|2020-11-18 21:24:10|4448.9|4410.9|4450.94|4412.94|4450.94|4412.94|4448.9|4410.9|10
1605734660000|2020-11-18 21:24:20|4451.12|4413.12|4451.47|4413.47|4451.68|4413.68|4451.12|4413.12|10
1605734670000|2020-11-18 21:24:30|4451.38|4413.38|4451.1|4413.1|4451.69|4413.69|4451.1|4413.1|10
1605734680000|2020-11-18 21:24:40|4450.88|4412.88|4450.54|4412.54|4450.88|4412.88|4450.52|4412.52|10
1605734690000|2020-11-18 21:24:50|4450.53|4412.53|4450.97|4412.97|4450.97|4412.97|4450.53|4412.53|10
1605734700000|2020-11-18 21:25:00|4450.99|4412.99|4451.49|4413.49|4451.49|4413.49|4450.99|4412.99|10
1605734710000|2020-11-18 21:25:10|4451.8|4413.8|4451.95|4413.95|4452.07|4414.07|4451.74|4413.74|10
1605734720000|2020-11-18 21:25:20|4452.01|4414.01|4451.36|4413.36|4452.08|4414.08|4451.21|4413.21|10
1605734730000|2020-11-18 21:25:30|4451.38|4413.38|4451.17|4413.17|4451.38|4413.38|4451.11|4413.11|10
1605734740000|2020-11-18 21:25:40|4451.37|4413.37|4450.92|4412.92|4451.48|4413.48|4450.75|4412.75|10
1605734750000|2020-11-18 21:25:50|4450.73|4412.73|4449.44|4411.44|4450.89|4412.89|4449.44|4411.44|10
1605734760000|2020-11-18 21:26:00|4449.3|4411.3|4448.63|4410.63|4449.3|4411.3|4448.63|4410.63|9
1605734770000|2020-11-18 21:26:10|4448.53|4410.53|4447.71|4409.71|4448.53|4410.53|4447.71|4409.71|10
1605734780000|2020-11-18 21:26:20|4447.68|4409.68|4447.79|4409.79|4447.79|4409.79|4447.59|4409.59|10
1605734790000|2020-11-18 21:26:30|4447.77|4409.77|4447.29|4409.29|4447.77|4409.77|4447.29|4409.29|9
1605734800000|2020-11-18 21:26:40|4447.2|4409.2|4448.4|4410.4|4448.4|4410.4|4447.2|4409.2|10
1605734810000|2020-11-18 21:26:50|4448.58|4410.58|4449.76|4411.76|4449.76|4411.76|4448.58|4410.58|10
1605734820000|2020-11-18 21:27:00|4449.88|4411.88|4450.77|4412.77|4450.77|4412.77|4449.88|4411.88|10
1605734830000|2020-11-18 21:27:10|4450.78|4412.78|4451.11|4413.11|4451.17|4413.17|4450.78|4412.78|9
1605734840000|2020-11-18 21:27:20|4451.21|4413.21|4450.54|4412.54|4451.27|4413.27|4450.54|4412.54|9
1605734850000|2020-11-18 21:27:30|4450.46|4412.46|4450.02|4412.02|4450.46|4412.46|4449.94|4411.94|8
1605734860000|2020-11-18 21:27:40|4449.95|4411.95|4449.61|4411.61|4449.95|4411.95|4449.51|4411.51|10
1605734870000|2020-11-18 21:27:50|4449.71|4411.71|4450.13|4412.13|4450.13|4412.13|4449.62|4411.62|9
1605734880000|2020-11-18 21:28:00|4450.19|4412.19|4450.24|4412.24|4450.49|4412.49|4450.11|4412.11|10
1605734890000|2020-11-18 21:28:10|4450.3|4412.3|4450.6|4412.6|4450.6|4412.6|4450.18|4412.18|10
1605734900000|2020-11-18 21:28:20|4450.69|4412.69|4450.4|4412.4|4450.69|4412.69|4450.33|4412.33|10
1605734910000|2020-11-18 21:28:30|4450.3|4412.3|4450.58|4412.58|4450.58|4412.58|4450.22|4412.22|10
1605734920000|2020-11-18 21:28:40|4450.62|4412.62|4450.34|4412.34|4450.62|4412.62|4450.34|4412.34|9
1605734930000|2020-11-18 21:28:50|4450.3|4412.3|4450.4|4412.4|4450.59|4412.59|4450.29|4412.29|9
1605734940000|2020-11-18 21:29:00|4450.43|4412.43|4450.27|4412.27|4450.51|4412.51|4450.27|4412.27|9
1605734950000|2020-11-18 21:29:10|4450.32|4412.32|4450.91|4412.91|4450.91|4412.91|4450.26|4412.26|9
1605734960000|2020-11-18 21:29:20|4451.03|4413.03|4450.47|4412.47|4451.09|4413.09|4450.27|4412.27|10
1605734970000|2020-11-18 21:29:30|4450.44|4412.44|4449.73|4411.73|4450.57|4412.57|4449.73|4411.73|10
1605734980000|2020-11-18 21:29:40|4449.58|4411.58|4449.25|4411.25|4449.73|4411.73|4449.22|4411.22|10
1605734990000|2020-11-18 21:29:50|4449.24|4411.24|4449.3|4411.3|4449.32|4411.32|4449.03|4411.03|10
1605735000000|2020-11-18 21:30:00|4449.19|4411.19|4448.59|4410.59|4449.21|4411.21|4448.59|4410.59|10
1605735010000|2020-11-18 21:30:10|4448.38|4410.38|4448.15|4410.15|4448.38|4410.38|4448.1|4410.1|9
1605735020000|2020-11-18 21:30:20|4448.14|4410.14|4447.74|4409.74|4448.14|4410.14|4447.73|4409.73|8
1605735030000|2020-11-18 21:30:30|4447.84|4409.84|4447.83|4409.83|4447.96|4409.96|4447.75|4409.75|9
1605735040000|2020-11-18 21:30:40|4447.82|4409.82|4447.65|4409.65|4447.84|4409.84|4447.65|4409.65|10
1605735050000|2020-11-18 21:30:50|4447.35|4409.35|4445.65|4407.65|4447.35|4409.35|4445.65|4407.65|9
1605735060000|2020-11-18 21:31:00|4445.53|4407.53|4445.18|4407.18|4445.57|4407.57|4445.17|4407.17|10
1605735070000|2020-11-18 21:31:10|4444.93|4406.93|4444.5|4406.5|4444.93|4406.93|4444.45|4406.45|9
1605735080000|2020-11-18 21:31:20|4444.61|4406.61|4443.93|4405.93|4444.61|4406.61|4443.93|4405.93|10
1605735090000|2020-11-18 21:31:30|4444.01|4406.01|4443.15|4405.15|4444.04|4406.04|4443.15|4405.15|9
1605735100000|2020-11-18 21:31:40|4443.11|4405.11|4442.36|4404.36|4443.11|4405.11|4442.36|4404.36|10
1605735110000|2020-11-18 21:31:50|4442.22|4404.22|4441.52|4403.52|4442.29|4404.29|4441.52|4403.52|9
1605735120000|2020-11-18 21:32:00|4441.39|4403.39|4440.4|4402.4|4441.39|4403.39|4440.21|4402.21|10
1605735130000|2020-11-18 21:32:10|4440.34|4402.34|4439.31|4401.31|4440.34|4402.34|4439.31|4401.31|10
1605735140000|2020-11-18 21:32:20|4439.27|4401.27|4438.39|4400.39|4439.3|4401.3|4438.36|4400.36|9
1605735150000|2020-11-18 21:32:30|4438.16|4400.16|4436.59|4398.59|4438.17|4400.17|4436.59|4398.59|10
1605735160000|2020-11-18 21:32:40|4436.11|4398.11|4433.55|4395.55|4436.11|4398.11|4433.55|4395.55|10
1605735170000|2020-11-18 21:32:50|4433.3|4395.3|4432.34|4394.34|4433.3|4395.3|4432.34|4394.34|10
1605735180000|2020-11-18 21:33:00|4432.3|4394.3|4431.88|4393.88|4432.3|4394.3|4431.66|4393.66|10
1605735190000|2020-11-18 21:33:10|4432.09|4394.09|4432.59|4394.59|4432.59|4394.59|4431.9|4393.9|10
1605735200000|2020-11-18 21:33:20|4432.87|4394.87|4434.36|4396.36|4434.36|4396.36|4432.87|4394.87|10
1605735210000|2020-11-18 21:33:30|4434.51|4396.51|4435.64|4397.64|4435.64|4397.64|4434.51|4396.51|10
1605735220000|2020-11-18 21:33:40|4435.77|4397.77|4436.19|4398.19|4436.19|4398.19|4435.77|4397.77|9
1605735230000|2020-11-18 21:33:50|4436.25|4398.25|4435.94|4397.94|4436.58|4398.58|4435.94|4397.94|10
1605735240000|2020-11-18 21:34:00|4436.24|4398.24|4435.95|4397.95|4436.24|4398.24|4435.82|4397.82|8
1605735250000|2020-11-18 21:34:10|4436|4398|4437.35|4399.35|4437.41|4399.41|4435.94|4397.94|10
1605735260000|2020-11-18 21:34:20|4437.47|4399.47|4438.95|4400.95|4438.95|4400.95|4437.47|4399.47|9
1605735270000|2020-11-18 21:34:30|4439.18|4401.18|4440.49|4402.49|4440.49|4402.49|4439.18|4401.18|9
1605735280000|2020-11-18 21:34:40|4440.55|4402.55|4441.39|4403.39|4441.39|4403.39|4440.55|4402.55|10
1605735290000|2020-11-18 21:34:50|4441.99|4403.99|4442.72|4404.72|4442.72|4404.72|4441.99|4403.99|10
1605735300000|2020-11-18 21:35:00|4443.17|4405.17|4443.39|4405.39|4443.73|4405.73|4443.14|4405.14|9
1605735310000|2020-11-18 21:35:10|4443.2|4405.2|4443.58|4405.58|4443.86|4405.86|4443.15|4405.15|10
1605735320000|2020-11-18 21:35:20|4443.42|4405.42|4442.79|4404.79|4443.42|4405.42|4442.79|4404.79|10
1605735330000|2020-11-18 21:35:30|4442.74|4404.74|4442.87|4404.87|4442.95|4404.95|4442.57|4404.57|10
1605735340000|2020-11-18 21:35:40|4442.94|4404.94|4442.48|4404.48|4442.94|4404.94|4442.48|4404.48|10
1605735350000|2020-11-18 21:35:50|4442.47|4404.47|4442.43|4404.43|4442.54|4404.54|4442.22|4404.22|10
1605735360000|2020-11-18 21:36:00|4442.68|4404.68|4443.19|4405.19|4443.19|4405.19|4442.68|4404.68|10
1605735370000|2020-11-18 21:36:10|4443.08|4405.08|4444.14|4406.14|4444.14|4406.14|4443.08|4405.08|9
1605735380000|2020-11-18 21:36:20|4444.3|4406.3|4445.14|4407.14|4445.14|4407.14|4444.3|4406.3|8
1605735390000|2020-11-18 21:36:30|4445.29|4407.29|4446.47|4408.47|4446.47|4408.47|4445.29|4407.29|10
1605735400000|2020-11-18 21:36:40|4446.6|4408.6|4447.27|4409.27|4447.27|4409.27|4446.6|4408.6|9
1605735410000|2020-11-18 21:36:50|4447.55|4409.55|4449.68|4411.68|4449.68|4411.68|4447.55|4409.55|10
1605735420000|2020-11-18 21:37:00|4449.65|4411.65|4450.59|4412.59|4450.59|4412.59|4449.65|4411.65|10
1605735430000|2020-11-18 21:37:10|4450.55|4412.55|4451.63|4413.63|4451.7|4413.7|4450.55|4412.55|9
1605735440000|2020-11-18 21:37:20|4451.65|4413.65|4452.53|4414.53|4452.53|4414.53|4451.65|4413.65|10
1605735450000|2020-11-18 21:37:30|4452.45|4414.45|4453.75|4415.75|4453.79|4415.79|4452.45|4414.45|10
1605735460000|2020-11-18 21:37:40|4453.76|4415.76|4454.33|4416.33|4454.43|4416.43|4453.76|4415.76|10
1605735470000|2020-11-18 21:37:50|4454.4|4416.4|4454.38|4416.38|4454.43|4416.43|4454.04|4416.04|10
1605735480000|2020-11-18 21:38:00|4454.19|4416.19|4453.46|4415.46|4454.19|4416.19|4453.28|4415.28|9
1605735490000|2020-11-18 21:38:10|4453.39|4415.39|4453.45|4415.45|4453.5|4415.5|4453.27|4415.27|9
1605735500000|2020-11-18 21:38:20|4453.56|4415.56|4453.53|4415.53|4453.56|4415.56|4453.35|4415.35|9
1605735510000|2020-11-18 21:38:30|4453.48|4415.48|4453.22|4415.22|4453.48|4415.48|4453.1|4415.1|10
1605735520000|2020-11-18 21:38:40|4453.16|4415.16|4453.08|4415.08|4453.19|4415.19|4453.08|4415.08|8
1605735530000|2020-11-18 21:38:50|4453.07|4415.07|4453.61|4415.61|4453.67|4415.67|4453.07|4415.07|10
1605735540000|2020-11-18 21:39:00|4453.82|4415.82|4454.43|4416.43|4454.43|4416.43|4453.77|4415.77|10
1605735550000|2020-11-18 21:39:10|4454.46|4416.46|4454.7|4416.7|4454.77|4416.77|4454.46|4416.46|10
1605735560000|2020-11-18 21:39:20|4454.52|4416.52|4453.97|4415.97|4454.52|4416.52|4453.81|4415.81|10
1605735570000|2020-11-18 21:39:30|4454.07|4416.07|4454.06|4416.06|4454.09|4416.09|4453.58|4415.58|10
1605735580000|2020-11-18 21:39:40|4454.13|4416.13|4455.09|4417.09|4455.09|4417.09|4454.13|4416.13|10
1605735590000|2020-11-18 21:39:50|4455.26|4417.26|4455.82|4417.82|4455.82|4417.82|4455.26|4417.26|10
1605735600000|2020-11-18 21:40:00|4455.75|4417.75|4455.37|4417.37|4455.75|4417.75|4455.22|4417.22|9
1605735610000|2020-11-18 21:40:10|4455.43|4417.43|4455.41|4417.41|4455.54|4417.54|4455.31|4417.31|9
1605735620000|2020-11-18 21:40:20|4455.23|4417.23|4455.46|4417.46|4455.54|4417.54|4455.23|4417.23|9
1605735630000|2020-11-18 21:40:30|4455.45|4417.45|4455.04|4417.04|4455.45|4417.45|4455.04|4417.04|10
1605735640000|2020-11-18 21:40:40|4454.91|4416.91|4455.23|4417.23|4455.38|4417.38|4454.91|4416.91|10
1605735650000|2020-11-18 21:40:50|4455.4|4417.4|4455.14|4417.14|4455.42|4417.42|4455.07|4417.07|10
1605735660000|2020-11-18 21:41:00|4455.12|4417.12|4454.96|4416.96|4455.12|4417.12|4454.85|4416.85|8
1605735670000|2020-11-18 21:41:10|4455.03|4417.03|4454.8|4416.8|4455.03|4417.03|4454.67|4416.67|9
1605735680000|2020-11-18 21:41:20|4454.79|4416.79|4454.91|4416.91|4454.95|4416.95|4454.78|4416.78|9
1605735690000|2020-11-18 21:41:30|4455.02|4417.02|4455.36|4417.36|4455.36|4417.36|4455.02|4417.02|10
1605735700000|2020-11-18 21:41:40|4455.31|4417.31|4455.1|4417.1|4455.31|4417.31|4455.1|4417.1|9
1605735710000|2020-11-18 21:41:50|4455.07|4417.07|4455.16|4417.16|4455.17|4417.17|4455.07|4417.07|7
1605735720000|2020-11-18 21:42:00|4455.09|4417.09|4455.42|4417.42|4455.45|4417.45|4455.09|4417.09|9
1605735730000|2020-11-18 21:42:10|4455.6|4417.6|4455.85|4417.85|4455.91|4417.91|4455.55|4417.55|10
1605735740000|2020-11-18 21:42:20|4455.84|4417.84|4455.65|4417.65|4455.91|4417.91|4455.65|4417.65|8
1605735750000|2020-11-18 21:42:30|4455.71|4417.71|4455.45|4417.45|4455.71|4417.71|4455.45|4417.45|7
1605735760000|2020-11-18 21:42:40|4455.49|4417.49|4455.88|4417.88|4455.88|4417.88|4455.49|4417.49|9
1605735770000|2020-11-18 21:42:50|4455.86|4417.86|4455.6|4417.6|4455.86|4417.86|4455.6|4417.6|8
1605735780000|2020-11-18 21:43:00|4455.58|4417.58|4455.87|4417.87|4455.87|4417.87|4455.58|4417.58|6
1605735790000|2020-11-18 21:43:10|4455.84|4417.84|4456.29|4418.29|4456.29|4418.29|4455.84|4417.84|9
1605735800000|2020-11-18 21:43:20|4456.17|4418.17|4456.88|4418.88|4456.91|4418.91|4456.13|4418.13|10
1605735810000|2020-11-18 21:43:30|4456.83|4418.83|4457.68|4419.68|4457.82|4419.82|4456.83|4418.83|10
1605735820000|2020-11-18 21:43:40|4457.76|4419.76|4458.02|4420.02|4458.07|4420.07|4457.76|4419.76|10
1605735830000|2020-11-18 21:43:50|4458.07|4420.07|4458.09|4420.09|4458.16|4420.16|4457.83|4419.83|8
1605735840000|2020-11-18 21:44:00|4458.01|4420.01|4458.36|4420.36|4458.36|4420.36|4457.99|4419.99|10
1605735850000|2020-11-18 21:44:10|4458.37|4420.37|4458.94|4420.94|4459.01|4421.01|4458.37|4420.37|10
1605735860000|2020-11-18 21:44:20|4459.24|4421.24|4460.36|4422.36|4460.36|4422.36|4459.24|4421.24|10
1605735870000|2020-11-18 21:44:30|4460.31|4422.31|4460.01|4422.01|4460.31|4422.31|4459.87|4421.87|10
1605735880000|2020-11-18 21:44:40|4459.99|4421.99|4460.48|4422.48|4460.69|4422.69|4459.99|4421.99|9
1605735890000|2020-11-18 21:44:50|4460.43|4422.43|4460.8|4422.8|4460.8|4422.8|4460.41|4422.41|9
1605735900000|2020-11-18 21:45:00|4460.83|4422.83|4460.7|4422.7|4460.85|4422.85|4460.6|4422.6|9
1605735910000|2020-11-18 21:45:10|4460.78|4422.78|4460.78|4422.78|4460.88|4422.88|4460.71|4422.71|10
1605735920000|2020-11-18 21:45:20|4460.84|4422.84|4460.76|4422.76|4460.9|4422.9|4460.66|4422.66|7
1605735930000|2020-11-18 21:45:30|4460.73|4422.73|4461.43|4423.43|4461.43|4423.43|4460.65|4422.65|10
1605735940000|2020-11-18 21:45:40|4461.58|4423.58|4462.25|4424.25|4462.25|4424.25|4461.58|4423.58|10
1605735950000|2020-11-18 21:45:50|4462.36|4424.36|4462.1|4424.1|4462.52|4424.52|4462.1|4424.1|10
1605735960000|2020-11-18 21:46:00|4461.67|4423.67|4461.12|4423.12|4461.69|4423.69|4461.12|4423.12|9
1605735970000|2020-11-18 21:46:10|4461.07|4423.07|4461.01|4423.01|4461.33|4423.33|4460.98|4422.98|10
1605735980000|2020-11-18 21:46:20|4460.9|4422.9|4461.21|4423.21|4461.39|4423.39|4460.85|4422.85|10
1605735990000|2020-11-18 21:46:30|4461.27|4423.27|4460.82|4422.82|4461.3|4423.3|4460.78|4422.78|10
1605736000000|2020-11-18 21:46:40|4460.75|4422.75|4460.92|4422.92|4460.94|4422.94|4460.75|4422.75|9
1605736010000|2020-11-18 21:46:50|4460.84|4422.84|4460.86|4422.86|4460.95|4422.95|4460.84|4422.84|10
1605736020000|2020-11-18 21:47:00|4460.87|4422.87|4459.98|4421.98|4460.93|4422.93|4459.98|4421.98|10
1605736030000|2020-11-18 21:47:10|4459.8|4421.8|4459.15|4421.15|4459.8|4421.8|4459.15|4421.15|9
1605736040000|2020-11-18 21:47:20|4459.14|4421.14|4458.98|4420.98|4459.14|4421.14|4458.79|4420.79|8
1605736050000|2020-11-18 21:47:30|4459|4421|4459.25|4421.25|4459.25|4421.25|4459|4421|10
1605736060000|2020-11-18 21:47:40|4459.24|4421.24|4459.07|4421.07|4459.24|4421.24|4459.07|4421.07|8
1605736070000|2020-11-18 21:47:50|4459.14|4421.14|4459.13|4421.13|4459.35|4421.35|4459.13|4421.13|10
1605736080000|2020-11-18 21:48:00|4459.06|4421.06|4458.64|4420.64|4459.06|4421.06|4458.64|4420.64|10
1605736090000|2020-11-18 21:48:10|4458.62|4420.62|4458.47|4420.47|4458.62|4420.62|4458.43|4420.43|8
1605736100000|2020-11-18 21:48:20|4458.41|4420.41|4458|4420|4458.5|4420.5|4458|4420|10
1605736110000|2020-11-18 21:48:30|4458.11|4420.11|4458.69|4420.69|4458.69|4420.69|4458.11|4420.11|10
1605736120000|2020-11-18 21:48:40|4458.86|4420.86|4458.95|4420.95|4458.97|4420.97|4458.56|4420.56|10
1605736130000|2020-11-18 21:48:50|4458.93|4420.93|4459.25|4421.25|4459.25|4421.25|4458.93|4420.93|10
1605736140000|2020-11-18 21:49:00|4459.26|4421.26|4459.44|4421.44|4459.44|4421.44|4459.17|4421.17|8
1605736150000|2020-11-18 21:49:10|4459.36|4421.36|4459.47|4421.47|4459.58|4421.58|4459.36|4421.36|9
1605736160000|2020-11-18 21:49:20|4459.45|4421.45|4458.94|4420.94|4459.5|4421.5|4458.9|4420.9|10
1605736170000|2020-11-18 21:49:30|4458.96|4420.96|4458.78|4420.78|4459.01|4421.01|4458.74|4420.74|10
1605736180000|2020-11-18 21:49:40|4458.82|4420.82|4458.75|4420.75|4458.91|4420.91|4458.75|4420.75|8
1605736190000|2020-11-18 21:49:50|4458.78|4420.78|4458.89|4420.89|4458.89|4420.89|4458.78|4420.78|8
1605736200000|2020-11-18 21:50:00|4458.79|4420.79|4459.01|4421.01|4459.01|4421.01|4458.71|4420.71|9
1605736210000|2020-11-18 21:50:10|4459.3|4421.3|4460.17|4422.17|4460.26|4422.26|4459.3|4421.3|9
1605736220000|2020-11-18 21:50:20|4460.27|4422.27|4460.43|4422.43|4460.52|4422.52|4460.27|4422.27|7
1605736230000|2020-11-18 21:50:30|4460.52|4422.52|4460.56|4422.56|4460.7|4422.7|4460.28|4422.28|8
1605736240000|2020-11-18 21:50:40|4460.62|4422.62|4459.74|4421.74|4460.62|4422.62|4459.74|4421.74|10
1605736250000|2020-11-18 21:50:50|4459.68|4421.68|4459.76|4421.76|4460|4422|4459.68|4421.68|9
1605736260000|2020-11-18 21:51:00|4459.81|4421.81|4459.84|4421.84|4459.86|4421.86|4459.53|4421.53|10
1605736270000|2020-11-18 21:51:10|4459.82|4421.82|4460.94|4422.94|4460.94|4422.94|4459.82|4421.82|10
1605736280000|2020-11-18 21:51:20|4461.24|4423.24|4460.8|4422.8|4461.85|4423.85|4460.8|4422.8|10
1605736290000|2020-11-18 21:51:30|4460.84|4422.84|4460.85|4422.85|4461.04|4423.04|4460.76|4422.76|10
1605736300000|2020-11-18 21:51:40|4460.74|4422.74|4460.15|4422.15|4460.76|4422.76|4460.15|4422.15|9
1605736310000|2020-11-18 21:51:50|4459.92|4421.92|4459.13|4421.13|4459.92|4421.92|4459.05|4421.05|9
1605736320000|2020-11-18 21:52:00|4459.08|4421.08|4459.14|4421.14|4459.17|4421.17|4458.72|4420.72|10
1605736330000|2020-11-18 21:52:10|4459.13|4421.13|4458.73|4420.73|4459.13|4421.13|4458.59|4420.59|9
1605736340000|2020-11-18 21:52:20|4458.78|4420.78|4458.89|4420.89|4458.9|4420.9|4458.78|4420.78|9
1605736350000|2020-11-18 21:52:30|4458.79|4420.79|4458.78|4420.78|4459.15|4421.15|4458.75|4420.75|9
1605736360000|2020-11-18 21:52:40|4458.75|4420.75|4458.56|4420.56|4458.75|4420.75|4458.51|4420.51|10
1605736370000|2020-11-18 21:52:50|4458.6|4420.6|4458.7|4420.7|4458.95|4420.95|4458.6|4420.6|9
1605736380000|2020-11-18 21:53:00|4458.54|4420.54|4458.53|4420.53|4458.71|4420.71|4458.37|4420.37|10
1605736390000|2020-11-18 21:53:10|4458.33|4420.33|4458.36|4420.36|4458.39|4420.39|4458.24|4420.24|9
1605736400000|2020-11-18 21:53:20|4458.37|4420.37|4458.39|4420.39|4458.58|4420.58|4458.26|4420.26|9
1605736410000|2020-11-18 21:53:30|4458.3|4420.3|4459.46|4421.46|4459.59|4421.59|4458.3|4420.3|10
1605736420000|2020-11-18 21:53:40|4459.43|4421.43|4460.57|4422.57|4460.65|4422.65|4459.43|4421.43|10
1605736430000|2020-11-18 21:53:50|4460.72|4422.72|4460.59|4422.59|4460.72|4422.72|4460.58|4422.58|10
1605736440000|2020-11-18 21:54:00|4460.54|4422.54|4460.46|4422.46|4460.6|4422.6|4460.29|4422.29|10
1605736450000|2020-11-18 21:54:10|4460.32|4422.32|4460.61|4422.61|4460.61|4422.61|4460.09|4422.09|10
1605736460000|2020-11-18 21:54:20|4460.66|4422.66|4460.35|4422.35|4460.66|4422.66|4460.26|4422.26|9
1605736470000|2020-11-18 21:54:30|4460.28|4422.28|4460.4|4422.4|4460.48|4422.48|4460.19|4422.19|8
1605736480000|2020-11-18 21:54:40|4460.3|4422.3|4460.29|4422.29|4460.4|4422.4|4460.21|4422.21|10
1605736490000|2020-11-18 21:54:50|4460.31|4422.31|4460.3|4422.3|4460.31|4422.31|4460.23|4422.23|7
1605736500000|2020-11-18 21:55:00|4460.37|4422.37|4460.66|4422.66|4460.66|4422.66|4460.32|4422.32|9
1605736510000|2020-11-18 21:55:10|4460.65|4422.65|4460.12|4422.12|4460.7|4422.7|4460.12|4422.12|10
1605736520000|2020-11-18 21:55:20|4460.13|4422.13|4460.35|4422.35|4460.36|4422.36|4460.13|4422.13|6
1605736530000|2020-11-18 21:55:30|4460.43|4422.43|4460.04|4422.04|4460.43|4422.43|4460.04|4422.04|10
1605736540000|2020-11-18 21:55:40|4460.02|4422.02|4458.98|4420.98|4460.03|4422.03|4458.96|4420.96|10
1605736550000|2020-11-18 21:55:50|4458.94|4420.94|4458.01|4420.01|4458.94|4420.94|4457.98|4419.98|9
1605736560000|2020-11-18 21:56:00|4458.08|4420.08|4459.18|4421.18|4459.18|4421.18|4458.08|4420.08|10
1605736570000|2020-11-18 21:56:10|4459.25|4421.25|4459.61|4421.61|4459.62|4421.62|4459.25|4421.25|9
1605736580000|2020-11-18 21:56:20|4459.72|4421.72|4459.88|4421.88|4459.98|4421.98|4459.72|4421.72|10
1605736590000|2020-11-18 21:56:30|4459.9|4421.9|4460.52|4422.52|4460.52|4422.52|4459.9|4421.9|8
1605736600000|2020-11-18 21:56:40|4460.48|4422.48|4460.39|4422.39|4460.5|4422.5|4460.34|4422.34|9
1605736610000|2020-11-18 21:56:50|4460.48|4422.48|4461.02|4423.02|4461.15|4423.15|4460.44|4422.44|10
1605736620000|2020-11-18 21:57:00|4461.08|4423.08|4460.9|4422.9|4461.15|4423.15|4460.9|4422.9|10
1605736630000|2020-11-18 21:57:10|4460.91|4422.91|4460.76|4422.76|4460.93|4422.93|4460.75|4422.75|9
1605736640000|2020-11-18 21:57:20|4460.5|4422.5|4460.35|4422.35|4460.7|4422.7|4460.11|4422.11|10
1605736650000|2020-11-18 21:57:30|4460.3|4422.3|4460.94|4422.94|4460.94|4422.94|4460.07|4422.07|10
1605736660000|2020-11-18 21:57:40|4460.76|4422.76|4462.66|4424.66|4462.66|4424.66|4460.72|4422.72|10
1605736670000|2020-11-18 21:57:50|4462.92|4424.92|4463.02|4425.02|4463.16|4425.16|4462.92|4424.92|10
1605736680000|2020-11-18 21:58:00|4463.11|4425.11|4463.16|4425.16|4463.16|4425.16|4463.04|4425.04|8
1605736690000|2020-11-18 21:58:10|4463.41|4425.41|4463.26|4425.26|4463.41|4425.41|4463.1|4425.1|10
1605736700000|2020-11-18 21:58:20|4463.23|4425.23|4464.4|4426.4|4464.4|4426.4|4463.23|4425.23|10
1605736710000|2020-11-18 21:58:30|4464.44|4426.44|4464.99|4426.99|4465.04|4427.04|4464.44|4426.44|10
1605736720000|2020-11-18 21:58:40|4465.07|4427.07|4466.45|4428.45|4466.45|4428.45|4465.07|4427.07|10
1605736730000|2020-11-18 21:58:50|4466.49|4428.49|4466.74|4428.74|4466.74|4428.74|4466.45|4428.45|9
1605736740000|2020-11-18 21:59:00|4466.79|4428.79|4466.95|4428.95|4466.95|4428.95|4466.64|4428.64|10
1605736750000|2020-11-18 21:59:10|4466.88|4428.88|4467.62|4429.62|4467.62|4429.62|4466.88|4428.88|9
1605736760000|2020-11-18 21:59:20|4468.02|4430.02|4467.85|4429.85|4468.18|4430.18|4467.85|4429.85|10
1605736770000|2020-11-18 21:59:30|4467.93|4429.93|4468.04|4430.04|4468.07|4430.07|4467.86|4429.86|9
1605736780000|2020-11-18 21:59:40|4468.18|4430.18|4468.05|4430.05|4468.24|4430.24|4468.03|4430.03|7
1605736790000|2020-11-18 21:59:50|4467.96|4429.96|4467.46|4429.46|4467.96|4429.96|4467.46|4429.46|8
1605736800000|2020-11-18 22:00:00|4467.49|4429.49|4465.36|4427.36|4467.49|4429.49|4465.36|4427.36|10
1605736810000|2020-11-18 22:00:10|4465.29|4427.29|4464.25|4426.25|4465.29|4427.29|4464.25|4426.25|10
1605736820000|2020-11-18 22:00:20|4464.29|4426.29|4463.4|4425.4|4464.29|4426.29|4463.4|4425.4|10
1605736830000|2020-11-18 22:00:30|4463.41|4425.41|4463.86|4425.86|4463.86|4425.86|4463.17|4425.17|8
1605736840000|2020-11-18 22:00:40|4464.12|4426.12|4463.79|4425.79|4464.23|4426.23|4463.59|4425.59|9
1605736850000|2020-11-18 22:00:50|4464.01|4426.01|4464.59|4426.59|4464.59|4426.59|4464.01|4426.01|9
1605736860000|2020-11-18 22:01:00|4464.58|4426.58|4464.63|4426.63|4464.7|4426.7|4464.55|4426.55|9
1605736870000|2020-11-18 22:01:10|4464.61|4426.61|4464.72|4426.72|4464.81|4426.81|4464.61|4426.61|7
1605736880000|2020-11-18 22:01:20|4464.6|4426.6|4464.74|4426.74|4464.81|4426.81|4464.6|4426.6|9
1605736890000|2020-11-18 22:01:30|4464.77|4426.77|4464.8|4426.8|4465.01|4427.01|4464.77|4426.77|10
1605736900000|2020-11-18 22:01:40|4464.79|4426.79|4464.76|4426.76|4464.92|4426.92|4464.61|4426.61|9
1605736910000|2020-11-18 22:01:50|4464.59|4426.59|4464.52|4426.52|4464.63|4426.63|4464.39|4426.39|10
1605736920000|2020-11-18 22:02:00|4464.48|4426.48|4464.12|4426.12|4464.53|4426.53|4464.06|4426.06|8
1605736930000|2020-11-18 22:02:10|4464.11|4426.11|4464.09|4426.09|4464.16|4426.16|4464|4426|9
1605736940000|2020-11-18 22:02:20|4464.08|4426.08|4464.13|4426.13|4464.18|4426.18|4464.06|4426.06|10
1605736950000|2020-11-18 22:02:30|4464.05|4426.05|4464.21|4426.21|4464.25|4426.25|4464.05|4426.05|10
1605736960000|2020-11-18 22:02:40|4464.31|4426.31|4464.13|4426.13|4464.34|4426.34|4464.09|4426.09|8
1605736970000|2020-11-18 22:02:50|4464.11|4426.11|4464.44|4426.44|4464.44|4426.44|4464.1|4426.1|10
1605736980000|2020-11-18 22:03:00|4464.47|4426.47|4464.44|4426.44|4464.52|4426.52|4464.27|4426.27|8
1605736990000|2020-11-18 22:03:10|4464.61|4426.61|4464.47|4426.47|4464.64|4426.64|4464.43|4426.43|10
1605737000000|2020-11-18 22:03:20|4464.42|4426.42|4464.07|4426.07|4464.42|4426.42|4463.94|4425.94|8
1605737010000|2020-11-18 22:03:30|4464.12|4426.12|4464.04|4426.04|4464.12|4426.12|4463.94|4425.94|9
1605737020000|2020-11-18 22:03:40|4464.03|4426.03|4464.32|4426.32|4464.35|4426.35|4463.86|4425.86|10
1605737030000|2020-11-18 22:03:50|4464.34|4426.34|4465.03|4427.03|4465.03|4427.03|4464.34|4426.34|9
1605737040000|2020-11-18 22:04:00|4464.86|4426.86|4466.15|4428.15|4466.26|4428.26|4464.86|4426.86|10
1605737050000|2020-11-18 22:04:10|4466.13|4428.13|4466.74|4428.74|4466.82|4428.82|4466.13|4428.13|10
1605737060000|2020-11-18 22:04:20|4466.77|4428.77|4466.55|4428.55|4466.88|4428.88|4466.52|4428.52|10
1605737070000|2020-11-18 22:04:30|4466.58|4428.58|4467.16|4429.16|4467.16|4429.16|4466.58|4428.58|8
1605737080000|2020-11-18 22:04:40|4467.15|4429.15|4467.27|4429.27|4467.34|4429.34|4467.01|4429.01|9
1605737090000|2020-11-18 22:04:50|4467.28|4429.28|4467.81|4429.81|4467.81|4429.81|4467.28|4429.28|10
1605737100000|2020-11-18 22:05:00|4467.75|4429.75|4469.07|4431.07|4469.07|4431.07|4467.75|4429.75|10
1605737110000|2020-11-18 22:05:10|4469.09|4431.09|4469.89|4431.89|4469.93|4431.93|4469.09|4431.09|10
1605737120000|2020-11-18 22:05:20|4470.42|4432.42|4471.32|4433.32|4471.32|4433.32|4470.42|4432.42|10
1605737130000|2020-11-18 22:05:30|4471.34|4433.34|4472.25|4434.25|4472.25|4434.25|4471.34|4433.34|10
1605737140000|2020-11-18 22:05:40|4472.37|4434.37|4472.95|4434.95|4472.99|4434.99|4472.37|4434.37|10
1605737150000|2020-11-18 22:05:50|4472.94|4434.94|4473.44|4435.44|4473.44|4435.44|4472.94|4434.94|10
1605737160000|2020-11-18 22:06:00|4473.46|4435.46|4474.16|4436.16|4474.16|4436.16|4473.44|4435.44|10
1605737170000|2020-11-18 22:06:10|4474.24|4436.24|4474.59|4436.59|4474.59|4436.59|4474.24|4436.24|9
1605737180000|2020-11-18 22:06:20|4474.51|4436.51|4474.77|4436.77|4474.8|4436.8|4474.45|4436.45|8
1605737190000|2020-11-18 22:06:30|4474.81|4436.81|4475.38|4437.38|4475.38|4437.38|4474.81|4436.81|10
1605737200000|2020-11-18 22:06:40|4475.36|4437.36|4475.2|4437.2|4475.38|4437.38|4475.07|4437.07|10
1605737210000|2020-11-18 22:06:50|4475.34|4437.34|4474.9|4436.9|4475.34|4437.34|4474.9|4436.9|10
1605737220000|2020-11-18 22:07:00|4474.97|4436.97|4474.54|4436.54|4474.97|4436.97|4474.53|4436.53|9
1605737230000|2020-11-18 22:07:10|4474.49|4436.49|4473.74|4435.74|4474.51|4436.51|4473.74|4435.74|10
1605737240000|2020-11-18 22:07:20|4473.76|4435.76|4473.36|4435.36|4473.82|4435.82|4473.36|4435.36|10
1605737250000|2020-11-18 22:07:30|4473.32|4435.32|4473.34|4435.34|4473.36|4435.36|4473.13|4435.13|9
1605737260000|2020-11-18 22:07:40|4473.39|4435.39|4473.42|4435.42|4473.47|4435.47|4473.32|4435.32|10
1605737270000|2020-11-18 22:07:50|4473.39|4435.39|4472.02|4434.02|4473.39|4435.39|4472.02|4434.02|10
1605737280000|2020-11-18 22:08:00|4472.09|4434.09|4471.19|4433.19|4472.09|4434.09|4471.19|4433.19|10
1605737290000|2020-11-18 22:08:10|4471.18|4433.18|4469.84|4431.84|4471.18|4433.18|4469.84|4431.84|10
1605737300000|2020-11-18 22:08:20|4469.72|4431.72|4469.36|4431.36|4469.73|4431.73|4469.36|4431.36|10
1605737310000|2020-11-18 22:08:30|4469.11|4431.11|4468.09|4430.09|4469.11|4431.11|4467.99|4429.99|10
1605737320000|2020-11-18 22:08:40|4468.18|4430.18|4466.84|4428.84|4468.18|4430.18|4466.84|4428.84|10
1605737330000|2020-11-18 22:08:50|4466.78|4428.78|4465.79|4427.79|4466.78|4428.78|4465.77|4427.77|10
1605737340000|2020-11-18 22:09:00|4465.76|4427.76|4464.7|4426.7|4465.76|4427.76|4464.7|4426.7|10
1605737350000|2020-11-18 22:09:10|4464.66|4426.66|4463.68|4425.68|4464.66|4426.66|4463.68|4425.68|9
1605737360000|2020-11-18 22:09:20|4463.63|4425.63|4462.68|4424.68|4463.63|4425.63|4462.64|4424.64|9
1605737370000|2020-11-18 22:09:30|4462.57|4424.57|4461.64|4423.64|4462.57|4424.57|4461.64|4423.64|10
1605737380000|2020-11-18 22:09:40|4461.7|4423.7|4459.84|4421.84|4461.7|4423.7|4459.8|4421.8|10
1605737390000|2020-11-18 22:09:50|4459.71|4421.71|4459.33|4421.33|4460.01|4422.01|4459.33|4421.33|8
1605737400000|2020-11-18 22:10:00|4459.12|4421.12|4458.47|4420.47|4459.12|4421.12|4458.46|4420.46|10
1605737410000|2020-11-18 22:10:10|4458.04|4420.04|4456.69|4418.69|4458.04|4420.04|4456.69|4418.69|9
1605737420000|2020-11-18 22:10:20|4456.7|4418.7|4455.52|4417.52|4456.7|4418.7|4455.47|4417.47|10
1605737430000|2020-11-18 22:10:30|4455.41|4417.41|4454.83|4416.83|4455.41|4417.41|4454.83|4416.83|10
1605737440000|2020-11-18 22:10:40|4454.77|4416.77|4454.61|4416.61|4454.8|4416.8|4454.43|4416.43|9
1605737450000|2020-11-18 22:10:50|4454.44|4416.44|4456.05|4418.05|4456.05|4418.05|4454.41|4416.41|10
1605737460000|2020-11-18 22:11:00|4456.01|4418.01|4457.4|4419.4|4457.41|4419.41|4456.01|4418.01|10
1605737470000|2020-11-18 22:11:10|4457.51|4419.51|4458.28|4420.28|4458.31|4420.31|4457.51|4419.51|9
1605737480000|2020-11-18 22:11:20|4458.29|4420.29|4458.3|4420.3|4458.45|4420.45|4458.28|4420.28|10
1605737490000|2020-11-18 22:11:30|4458.38|4420.38|4458.72|4420.72|4458.72|4420.72|4458.38|4420.38|8
1605737500000|2020-11-18 22:11:40|4458.67|4420.67|4459.06|4421.06|4459.07|4421.07|4458.58|4420.58|10
1605737510000|2020-11-18 22:11:50|4459.14|4421.14|4459.54|4421.54|4459.54|4421.54|4459.1|4421.1|9
1605737520000|2020-11-18 22:12:00|4460.21|4422.21|4460.34|4422.34|4460.34|4422.34|4460.04|4422.04|9
1605737530000|2020-11-18 22:12:10|4460.71|4422.71|4461.96|4423.96|4461.96|4423.96|4460.7|4422.7|10
1605737540000|2020-11-18 22:12:20|4461.98|4423.98|4462.39|4424.39|4462.39|4424.39|4461.8|4423.8|8
1605737550000|2020-11-18 22:12:30|4462.56|4424.56|4463.56|4425.56|4463.68|4425.68|4462.52|4424.52|10
1605737560000|2020-11-18 22:12:40|4463.66|4425.66|4463.7|4425.7|4463.83|4425.83|4463.66|4425.66|10
1605737570000|2020-11-18 22:12:50|4463.74|4425.74|4464.23|4426.23|4464.32|4426.32|4463.74|4425.74|9
1605737580000|2020-11-18 22:13:00|4464.42|4426.42|4464.26|4426.26|4464.54|4426.54|4464.26|4426.26|10
1605737590000|2020-11-18 22:13:10|4464.25|4426.25|4464.15|4426.15|4464.35|4426.35|4464.15|4426.15|10
1605737600000|2020-11-18 22:13:20|4464.1|4426.1|4463.62|4425.62|4464.1|4426.1|4463.62|4425.62|9
1605737610000|2020-11-18 22:13:30|4463.32|4425.32|4462.46|4424.46|4463.32|4425.32|4462.46|4424.46|10
1605737620000|2020-11-18 22:13:40|4462.47|4424.47|4462.57|4424.57|4462.62|4424.62|4462.47|4424.47|10
1605737630000|2020-11-18 22:13:50|4462.65|4424.65|4462.46|4424.46|4462.71|4424.71|4462.46|4424.46|10
1605737640000|2020-11-18 22:14:00|4462.45|4424.45|4462.29|4424.29|4462.45|4424.45|4462.2|4424.2|6
1605737650000|2020-11-18 22:14:10|4462.28|4424.28|4461.41|4423.41|4462.39|4424.39|4461.41|4423.41|9
1605737660000|2020-11-18 22:14:20|4461.5|4423.5|4461.38|4423.38|4461.5|4423.5|4461.1|4423.1|9
1605737670000|2020-11-18 22:14:30|4461.21|4423.21|4460.78|4422.78|4461.21|4423.21|4460.63|4422.63|10
1605737680000|2020-11-18 22:14:40|4460.71|4422.71|4460.54|4422.54|4460.71|4422.71|4460.4|4422.4|10
1605737690000|2020-11-18 22:14:50|4460.48|4422.48|4460.03|4422.03|4460.49|4422.49|4460.03|4422.03|9
1605737700000|2020-11-18 22:15:00|4459.97|4421.97|4459.47|4421.47|4459.97|4421.97|4459.47|4421.47|10
1605737710000|2020-11-18 22:15:10|4459.61|4421.61|4458.14|4420.14|4459.63|4421.63|4457.93|4419.93|10
1605737720000|2020-11-18 22:15:20|4457.75|4419.75|4456.08|4418.08|4457.75|4419.75|4456.08|4418.08|10
1605737730000|2020-11-18 22:15:30|4455.97|4417.97|4455.07|4417.07|4455.97|4417.97|4455.05|4417.05|10
1605737740000|2020-11-18 22:15:40|4454.9|4416.9|4454.79|4416.79|4455.11|4417.11|4454.79|4416.79|9
1605737750000|2020-11-18 22:15:50|4454.69|4416.69|4454.25|4416.25|4454.87|4416.87|4454.24|4416.24|10
1605737760000|2020-11-18 22:16:00|4454.19|4416.19|4454.06|4416.06|4454.31|4416.31|4453.92|4415.92|10
1605737770000|2020-11-18 22:16:10|4454.11|4416.11|4454.27|4416.27|4454.33|4416.33|4453.95|4415.95|9
1605737780000|2020-11-18 22:16:20|4454.34|4416.34|4455.03|4417.03|4455.03|4417.03|4454.22|4416.22|10
1605737790000|2020-11-18 22:16:30|4455.02|4417.02|4455.49|4417.49|4455.54|4417.54|4455.02|4417.02|10
1605737800000|2020-11-18 22:16:40|4455.44|4417.44|4456.23|4418.23|4456.23|4418.23|4455.44|4417.44|10
1605737810000|2020-11-18 22:16:50|4456.13|4418.13|4456.4|4418.4|4456.41|4418.41|4456.13|4418.13|9
1605737820000|2020-11-18 22:17:00|4456.21|4418.21|4456.15|4418.15|4456.48|4418.48|4456.12|4418.12|9
1605737830000|2020-11-18 22:17:10|4456.13|4418.13|4456.03|4418.03|4456.13|4418.13|4455.91|4417.91|10
1605737840000|2020-11-18 22:17:20|4456.14|4418.14|4456.06|4418.06|4456.21|4418.21|4456.03|4418.03|10
1605737850000|2020-11-18 22:17:30|4456.04|4418.04|4455.95|4417.95|4456.09|4418.09|4455.92|4417.92|9
1605737860000|2020-11-18 22:17:40|4455.91|4417.91|4456.41|4418.41|4456.42|4418.42|4455.86|4417.86|10
1605737870000|2020-11-18 22:17:50|4456.27|4418.27|4456.38|4418.38|4456.49|4418.49|4456.18|4418.18|10
1605737880000|2020-11-18 22:18:00|4456.43|4418.43|4456.66|4418.66|4456.66|4418.66|4456.43|4418.43|10
1605737890000|2020-11-18 22:18:10|4456.69|4418.69|4456.82|4418.82|4457.02|4419.02|4456.46|4418.46|10
1605737900000|2020-11-18 22:18:20|4456.79|4418.79|4456.88|4418.88|4456.97|4418.97|4456.75|4418.75|10
1605737910000|2020-11-18 22:18:30|4456.9|4418.9|4456.98|4418.98|4457.23|4419.23|4456.84|4418.84|10
1605737920000|2020-11-18 22:18:40|4456.95|4418.95|4457.08|4419.08|4457.17|4419.17|4456.95|4418.95|9
1605737930000|2020-11-18 22:18:50|4457.15|4419.15|4457.63|4419.63|4457.7|4419.7|4457.15|4419.15|9
1605737940000|2020-11-18 22:19:00|4457.67|4419.67|4458.03|4420.03|4458.15|4420.15|4457.49|4419.49|9
1605737950000|2020-11-18 22:19:10|4458.07|4420.07|4458.83|4420.83|4458.83|4420.83|4458.07|4420.07|9
1605737960000|2020-11-18 22:19:20|4458.85|4420.85|4459|4421|4459.01|4421.01|4458.56|4420.56|10
1605737970000|2020-11-18 22:19:30|4459.12|4421.12|4459.66|4421.66|4459.66|4421.66|4459.09|4421.09|10
1605737980000|2020-11-18 22:19:40|4459.64|4421.64|4459.54|4421.54|4459.7|4421.7|4459.54|4421.54|8
1605737990000|2020-11-18 22:19:50|4459.76|4421.76|4460|4422|4460|4422|4459.7|4421.7|9
1605738000000|2020-11-18 22:20:00|4460.05|4422.05|4461.31|4423.31|4461.31|4423.31|4460.05|4422.05|10
1605738010000|2020-11-18 22:20:10|4461.34|4423.34|4461.77|4423.77|4461.77|4423.77|4461.34|4423.34|8
1605738020000|2020-11-18 22:20:20|4461.76|4423.76|4461.76|4423.76|4461.82|4423.82|4461.66|4423.66|10
1605738030000|2020-11-18 22:20:30|4461.68|4423.68|4462.33|4424.33|4462.35|4424.35|4461.67|4423.67|10
1605738040000|2020-11-18 22:20:40|4462.25|4424.25|4462.41|4424.41|4462.56|4424.56|4462.16|4424.16|9
1605738050000|2020-11-18 22:20:50|4462.43|4424.43|4462.7|4424.7|4462.7|4424.7|4462.43|4424.43|10
1605738060000|2020-11-18 22:21:00|4462.69|4424.69|4462.8|4424.8|4462.92|4424.92|4462.6|4424.6|9
1605738070000|2020-11-18 22:21:10|4462.82|4424.82|4462.57|4424.57|4462.89|4424.89|4462.55|4424.55|8
1605738080000|2020-11-18 22:21:20|4462.5|4424.5|4462.47|4424.47|4462.55|4424.55|4462.46|4424.46|8
1605738090000|2020-11-18 22:21:30|4462.66|4424.66|4462.76|4424.76|4462.89|4424.89|4462.53|4424.53|9
1605738100000|2020-11-18 22:21:40|4462.77|4424.77|4462.8|4424.8|4462.87|4424.87|4462.77|4424.77|8
1605738110000|2020-11-18 22:21:50|4462.85|4424.85|4462.94|4424.94|4462.94|4424.94|4462.85|4424.85|9
1605738120000|2020-11-18 22:22:00|4462.93|4424.93|4463.02|4425.02|4463.02|4425.02|4462.93|4424.93|4
1605738130000|2020-11-18 22:22:10|4463.06|4425.06|4463.53|4425.53|4463.53|4425.53|4462.98|4424.98|7
1605738140000|2020-11-18 22:22:20|4463.63|4425.63|4463.89|4425.89|4463.99|4425.99|4463.63|4425.63|8
1605738150000|2020-11-18 22:22:30|4464.02|4426.02|4464.23|4426.23|4464.23|4426.23|4463.99|4425.99|10
1605738160000|2020-11-18 22:22:40|4464.18|4426.18|4464.24|4426.24|4464.24|4426.24|4463.92|4425.92|10
1605738170000|2020-11-18 22:22:50|4464.25|4426.25|4465.09|4427.09|4465.09|4427.09|4464.25|4426.25|9
1605738180000|2020-11-18 22:23:00|4464.89|4426.89|4465.07|4427.07|4465.15|4427.15|4464.81|4426.81|10
1605738190000|2020-11-18 22:23:10|4465.02|4427.02|4465.02|4427.02|4465.14|4427.14|4464.99|4426.99|10
1605738200000|2020-11-18 22:23:20|4465.08|4427.08|4465.18|4427.18|4465.38|4427.38|4465.08|4427.08|10
1605738210000|2020-11-18 22:23:30|4465.15|4427.15|4465.2|4427.2|4465.35|4427.35|4465.09|4427.09|9
1605738220000|2020-11-18 22:23:40|4465.25|4427.25|4465.34|4427.34|4465.34|4427.34|4464.97|4426.97|10
1605738230000|2020-11-18 22:23:50|4465.42|4427.42|4465.42|4427.42|4465.48|4427.48|4465.24|4427.24|8
1605738240000|2020-11-18 22:24:00|4465.46|4427.46|4465.41|4427.41|4465.46|4427.46|4465.17|4427.17|9
1605738250000|2020-11-18 22:24:10|4465.36|4427.36|4465.43|4427.43|4465.43|4427.43|4465.19|4427.19|9
1605738260000|2020-11-18 22:24:20|4465.35|4427.35|4465.17|4427.17|4465.37|4427.37|4465.13|4427.13|8
1605738270000|2020-11-18 22:24:30|4465.09|4427.09|4464.8|4426.8|4465.12|4427.12|4464.8|4426.8|10
1605738280000|2020-11-18 22:24:40|4464.79|4426.79|4464.01|4426.01|4464.79|4426.79|4463.91|4425.91|10
1605738290000|2020-11-18 22:24:50|4463.98|4425.98|4463.82|4425.82|4463.98|4425.98|4463.82|4425.82|7
1605738300000|2020-11-18 22:25:00|4463.87|4425.87|4463.51|4425.51|4463.97|4425.97|4463.51|4425.51|9
1605738310000|2020-11-18 22:25:10|4463.5|4425.5|4463.63|4425.63|4463.64|4425.64|4463.5|4425.5|10
1605738320000|2020-11-18 22:25:20|4463.72|4425.72|4463.83|4425.83|4463.84|4425.84|4463.62|4425.62|10
1605738330000|2020-11-18 22:25:30|4463.8|4425.8|4463.57|4425.57|4463.88|4425.88|4463.5|4425.5|10
1605738340000|2020-11-18 22:25:40|4463.71|4425.71|4463.62|4425.62|4463.88|4425.88|4463.62|4425.62|8
1605738350000|2020-11-18 22:25:50|4463.68|4425.68|4463.27|4425.27|4463.78|4425.78|4463.27|4425.27|10
1605738360000|2020-11-18 22:26:00|4463.35|4425.35|4463.09|4425.09|4463.42|4425.42|4463.07|4425.07|10
1605738370000|2020-11-18 22:26:10|4463.12|4425.12|4463.17|4425.17|4463.31|4425.31|4463.12|4425.12|9
1605738380000|2020-11-18 22:26:20|4463.15|4425.15|4462.9|4424.9|4463.21|4425.21|4462.9|4424.9|9
1605738390000|2020-11-18 22:26:30|4462.87|4424.87|4463.3|4425.3|4463.3|4425.3|4462.8|4424.8|10
1605738400000|2020-11-18 22:26:40|4463.16|4425.16|4463.72|4425.72|4463.79|4425.79|4463.16|4425.16|10
1605738410000|2020-11-18 22:26:50|4463.73|4425.73|4463.96|4425.96|4463.96|4425.96|4463.73|4425.73|10
1605738420000|2020-11-18 22:27:00|4464.13|4426.13|4464.33|4426.33|4464.33|4426.33|4464.13|4426.13|9
1605738430000|2020-11-18 22:27:10|4464.37|4426.37|4463.87|4425.87|4464.37|4426.37|4463.75|4425.75|10
1605738440000|2020-11-18 22:27:20|4463.9|4425.9|4464.17|4426.17|4464.19|4426.19|4463.9|4425.9|9
1605738450000|2020-11-18 22:27:30|4464.08|4426.08|4463.78|4425.78|4464.11|4426.11|4463.72|4425.72|9
1605738460000|2020-11-18 22:27:40|4463.88|4425.88|4463.54|4425.54|4463.97|4425.97|4463.54|4425.54|10
1605738470000|2020-11-18 22:27:50|4463.76|4425.76|4463.4|4425.4|4463.91|4425.91|4463.4|4425.4|10
1605738480000|2020-11-18 22:28:00|4463.5|4425.5|4462.41|4424.41|4463.5|4425.5|4462.41|4424.41|10
1605738490000|2020-11-18 22:28:10|4462.42|4424.42|4461.88|4423.88|4462.45|4424.45|4461.88|4423.88|10
1605738500000|2020-11-18 22:28:20|4461.81|4423.81|4460.31|4422.31|4461.81|4423.81|4460.31|4422.31|10
1605738510000|2020-11-18 22:28:30|4460.25|4422.25|4459.8|4421.8|4460.26|4422.26|4459.8|4421.8|10
1605738520000|2020-11-18 22:28:40|4459.81|4421.81|4459.46|4421.46|4459.81|4421.81|4459.41|4421.41|8
1605738530000|2020-11-18 22:28:50|4459.37|4421.37|4459.14|4421.14|4459.54|4421.54|4459.14|4421.14|10
1605738540000|2020-11-18 22:29:00|4459.12|4421.12|4458.79|4420.79|4459.16|4421.16|4458.79|4420.79|9
1605738550000|2020-11-18 22:29:10|4458.81|4420.81|4458.79|4420.79|4458.89|4420.89|4458.62|4420.62|9
1605738560000|2020-11-18 22:29:20|4458.78|4420.78|4458.81|4420.81|4458.9|4420.9|4458.74|4420.74|10
1605738570000|2020-11-18 22:29:30|4458.8|4420.8|4458.86|4420.86|4458.96|4420.96|4458.8|4420.8|9
1605738580000|2020-11-18 22:29:40|4458.85|4420.85|4458.9|4420.9|4458.92|4420.92|4458.76|4420.76|9
1605738590000|2020-11-18 22:29:50|4458.95|4420.95|4459|4421|4459|4421|4458.91|4420.91|9
1605738600000|2020-11-18 22:30:00|4459.08|4421.08|4458.99|4420.99|4459.08|4421.08|4458.93|4420.93|8
1605738610000|2020-11-18 22:30:10|4458.93|4420.93|4459.06|4421.06|4459.09|4421.09|4458.93|4420.93|9
1605738620000|2020-11-18 22:30:20|4459.05|4421.05|4459.37|4421.37|4459.43|4421.43|4459.04|4421.04|9
1605738630000|2020-11-18 22:30:30|4459.45|4421.45|4460.34|4422.34|4460.34|4422.34|4459.45|4421.45|10
1605738640000|2020-11-18 22:30:40|4460.4|4422.4|4460.99|4422.99|4460.99|4422.99|4460.4|4422.4|10
1605738650000|2020-11-18 22:30:50|4460.89|4422.89|4461.49|4423.49|4461.49|4423.49|4460.87|4422.87|8
1605738660000|2020-11-18 22:31:00|4461.53|4423.53|4462.27|4424.27|4462.27|4424.27|4461.53|4423.53|9
1605738670000|2020-11-18 22:31:10|4462.32|4424.32|4462.72|4424.72|4462.72|4424.72|4462.31|4424.31|9
1605738680000|2020-11-18 22:31:20|4462.7|4424.7|4462.89|4424.89|4462.96|4424.96|4462.7|4424.7|10
1605738690000|2020-11-18 22:31:30|4462.93|4424.93|4463.59|4425.59|4463.6|4425.6|4462.93|4424.93|10
1605738700000|2020-11-18 22:31:40|4463.53|4425.53|4464.03|4426.03|4464.03|4426.03|4463.53|4425.53|10
1605738710000|2020-11-18 22:31:50|4464.05|4426.05|4464.3|4426.3|4464.3|4426.3|4464.01|4426.01|9
1605738720000|2020-11-18 22:32:00|4464.32|4426.32|4465.12|4427.12|4465.12|4427.12|4464.32|4426.32|9
1605738730000|2020-11-18 22:32:10|4465.16|4427.16|4465.71|4427.71|4465.79|4427.79|4465.16|4427.16|10
1605738740000|2020-11-18 22:32:20|4465.77|4427.77|4466.38|4428.38|4466.38|4428.38|4465.73|4427.73|10
1605738750000|2020-11-18 22:32:30|4466.36|4428.36|4466.93|4428.93|4466.93|4428.93|4466.31|4428.31|9
1605738760000|2020-11-18 22:32:40|4466.86|4428.86|4468.07|4430.07|4468.07|4430.07|4466.86|4428.86|10
1605738770000|2020-11-18 22:32:50|4468|4430|4468.32|4430.32|4468.53|4430.53|4468|4430|10
1605738780000|2020-11-18 22:33:00|4468.41|4430.41|4468.69|4430.69|4468.85|4430.85|4468.41|4430.41|10
1605738790000|2020-11-18 22:33:10|4468.71|4430.71|4468.72|4430.72|4468.94|4430.94|4468.71|4430.71|8
1605738800000|2020-11-18 22:33:20|4468.74|4430.74|4469.29|4431.29|4469.29|4431.29|4468.71|4430.71|9
1605738810000|2020-11-18 22:33:30|4469.68|4431.68|4470.1|4432.1|4470.1|4432.1|4469.68|4431.68|9
1605738820000|2020-11-18 22:33:40|4470.02|4432.02|4470.48|4432.48|4470.58|4432.58|4470|4432|10
1605738830000|2020-11-18 22:33:50|4470.63|4432.63|4470.57|4432.57|4470.67|4432.67|4470.52|4432.52|10
1605738840000|2020-11-18 22:34:00|4470.52|4432.52|4470.7|4432.7|4470.7|4432.7|4470.52|4432.52|8
1605738850000|2020-11-18 22:34:10|4470.62|4432.62|4471.16|4433.16|4471.16|4433.16|4470.62|4432.62|8
1605738860000|2020-11-18 22:34:20|4471.2|4433.2|4471.51|4433.51|4471.51|4433.51|4471.06|4433.06|10
1605738870000|2020-11-18 22:34:30|4471.42|4433.42|4472|4434|4472.01|4434.01|4471.42|4433.42|10
1605738880000|2020-11-18 22:34:40|4472.35|4434.35|4472.77|4434.77|4472.8|4434.8|4472.35|4434.35|9
1605738890000|2020-11-18 22:34:50|4472.89|4434.89|4473.35|4435.35|4473.37|4435.37|4472.89|4434.89|10
1605738900000|2020-11-18 22:35:00|4473.36|4435.36|4474.26|4436.26|4474.26|4436.26|4473.36|4435.36|9
1605738910000|2020-11-18 22:35:10|4474.42|4436.42|4475.17|4437.17|4475.17|4437.17|4474.42|4436.42|10
1605738920000|2020-11-18 22:35:20|4475.25|4437.25|4475.57|4437.57|4475.57|4437.57|4475.08|4437.08|10
1605738930000|2020-11-18 22:35:30|4475.93|4437.93|4476.02|4438.02|4476.02|4438.02|4475.83|4437.83|10
1605738940000|2020-11-18 22:35:40|4476.31|4438.31|4477.16|4439.16|4477.16|4439.16|4476.31|4438.31|8
1605738950000|2020-11-18 22:35:50|4477.21|4439.21|4478.18|4440.18|4478.23|4440.23|4477.21|4439.21|9
1605738960000|2020-11-18 22:36:00|4478.42|4440.42|4479.32|4441.32|4479.32|4441.32|4478.42|4440.42|10
1605738970000|2020-11-18 22:36:10|4479.6|4441.6|4480.89|4442.89|4480.89|4442.89|4479.6|4441.6|10
1605738980000|2020-11-18 22:36:20|4481.14|4443.14|4482.02|4444.02|4482.02|4444.02|4481.08|4443.08|10
1605738990000|2020-11-18 22:36:30|4482.38|4444.38|4482.24|4444.24|4482.53|4444.53|4482.15|4444.15|10
1605739000000|2020-11-18 22:36:40|4482.19|4444.19|4479.38|4441.38|4482.19|4444.19|4479.38|4441.38|9
1605739010000|2020-11-18 22:36:50|4478.98|4440.98|4478.05|4440.05|4478.98|4440.98|4477.97|4439.97|9
1605739020000|2020-11-18 22:37:00|4477.94|4439.94|4477.28|4439.28|4477.94|4439.94|4477.28|4439.28|9
1605739030000|2020-11-18 22:37:10|4477.35|4439.35|4477.49|4439.49|4477.49|4439.49|4476.86|4438.86|9
1605739040000|2020-11-18 22:37:20|4477.53|4439.53|4477.44|4439.44|4477.7|4439.7|4477.44|4439.44|10
1605739050000|2020-11-18 22:37:30|4477.55|4439.55|4477.92|4439.92|4477.97|4439.97|4477.55|4439.55|8
1605739060000|2020-11-18 22:37:40|4478.15|4440.15|4479.5|4441.5|4479.5|4441.5|4478.15|4440.15|10
1605739070000|2020-11-18 22:37:50|4479.56|4441.56|4481.28|4443.28|4481.28|4443.28|4479.55|4441.55|10
1605739080000|2020-11-18 22:38:00|4481.24|4443.24|4481.96|4443.96|4481.96|4443.96|4481.17|4443.17|9
1605739090000|2020-11-18 22:38:10|4481.9|4443.9|4481.74|4443.74|4481.9|4443.9|4481.71|4443.71|9
1605739100000|2020-11-18 22:38:20|4481.75|4443.75|4481.68|4443.68|4481.79|4443.79|4481.66|4443.66|8
1605739110000|2020-11-18 22:38:30|4481.9|4443.9|4480.23|4442.23|4481.9|4443.9|4480.23|4442.23|10
1605739120000|2020-11-18 22:38:40|4480.19|4442.19|4478.42|4440.42|4480.19|4442.19|4478.4|4440.4|10
1605739130000|2020-11-18 22:38:50|4478.49|4440.49|4477.11|4439.11|4478.49|4440.49|4476.95|4438.95|10
1605739140000|2020-11-18 22:39:00|4476.86|4438.86|4477.31|4439.31|4477.31|4439.31|4476.72|4438.72|10
1605739150000|2020-11-18 22:39:10|4477.28|4439.28|4480.03|4442.03|4480.03|4442.03|4477.28|4439.28|10
1605739160000|2020-11-18 22:39:20|4479.98|4441.98|4481.47|4443.47|4481.47|4443.47|4479.98|4441.98|10
1605739170000|2020-11-18 22:39:30|4481.44|4443.44|4483.2|4445.2|4483.2|4445.2|4481.44|4443.44|9
1605739180000|2020-11-18 22:39:40|4483.23|4445.23|4484.94|4446.94|4484.96|4446.96|4483.23|4445.23|10
1605739190000|2020-11-18 22:39:50|4484.87|4446.87|4485.18|4447.18|4485.18|4447.18|4484.54|4446.54|10
1605739200000|2020-11-18 22:40:00|4485.27|4447.27|4485.42|4447.42|4485.58|4447.58|4485.27|4447.27|6
1605739210000|2020-11-18 22:40:10|4485.64|4447.64|4485.93|4447.93|4485.93|4447.93|4485.61|4447.61|9
1605739220000|2020-11-18 22:40:20|4486.02|4448.02|4486.2|4448.2|4486.24|4448.24|4486.02|4448.02|10
1605739230000|2020-11-18 22:40:30|4486.11|4448.11|4486.53|4448.53|4486.62|4448.62|4486.11|4448.11|9
1605739240000|2020-11-18 22:40:40|4486.34|4448.34|4486.17|4448.17|4486.34|4448.34|4485.76|4447.76|10
1605739250000|2020-11-18 22:40:50|4486.3|4448.3|4486.92|4448.92|4486.96|4448.96|4486.3|4448.3|9
1605739260000|2020-11-18 22:41:00|4487.01|4449.01|4488.11|4450.11|4488.11|4450.11|4487.01|4449.01|10
1605739270000|2020-11-18 22:41:10|4488.44|4450.44|4489.88|4451.88|4489.88|4451.88|4488.44|4450.44|10
1605739280000|2020-11-18 22:41:20|4489.98|4451.98|4489.22|4451.22|4490.16|4452.16|4489.22|4451.22|10
1605739290000|2020-11-18 22:41:30|4488.79|4450.79|4486.24|4448.24|4488.79|4450.79|4486.24|4448.24|10
1605739300000|2020-11-18 22:41:40|4486.09|4448.09|4485.63|4447.63|4486.09|4448.09|4485.27|4447.27|10
1605739310000|2020-11-18 22:41:50|4486.06|4448.06|4487.95|4449.95|4488.16|4450.16|4486.06|4448.06|9
1605739320000|2020-11-18 22:42:00|4487.82|4449.82|4487.88|4449.88|4487.94|4449.94|4487.53|4449.53|10
1605739330000|2020-11-18 22:42:10|4488.09|4450.09|4489.06|4451.06|4489.13|4451.13|4488.09|4450.09|10
1605739340000|2020-11-18 22:42:20|4489.19|4451.19|4489.67|4451.67|4489.71|4451.71|4489.15|4451.15|10
1605739350000|2020-11-18 22:42:30|4489.91|4451.91|4490.37|4452.37|4490.39|4452.39|4489.15|4451.15|10
1605739360000|2020-11-18 22:42:40|4490.18|4452.18|4490.67|4452.67|4490.67|4452.67|4490.18|4452.18|10
1605739370000|2020-11-18 22:42:50|4490.59|4452.59|4490.93|4452.93|4491.09|4453.09|4490.59|4452.59|9
1605739380000|2020-11-18 22:43:00|4490.96|4452.96|4491.39|4453.39|4491.39|4453.39|4490.92|4452.92|9
1605739390000|2020-11-18 22:43:10|4491.41|4453.41|4492.08|4454.08|4492.08|4454.08|4491.41|4453.41|9
1605739400000|2020-11-18 22:43:20|4492.13|4454.13|4492.94|4454.94|4492.94|4454.94|4492.11|4454.11|10
1605739410000|2020-11-18 22:43:30|4493.04|4455.04|4493.01|4455.01|4493.21|4455.21|4493.01|4455.01|10
1605739420000|2020-11-18 22:43:40|4492.99|4454.99|4492.88|4454.88|4493.11|4455.11|4492.88|4454.88|10
1605739430000|2020-11-18 22:43:50|4492.91|4454.91|4492.96|4454.96|4492.96|4454.96|4492.58|4454.58|9
1605739440000|2020-11-18 22:44:00|4492.97|4454.97|4493.42|4455.42|4493.42|4455.42|4492.86|4454.86|8
1605739450000|2020-11-18 22:44:10|4493.56|4455.56|4494.11|4456.11|4494.11|4456.11|4493.54|4455.54|9
1605739460000|2020-11-18 22:44:20|4494.14|4456.14|4493|4455|4494.14|4456.14|4493|4455|10
1605739470000|2020-11-18 22:44:30|4493.1|4455.1|4493.13|4455.13|4493.13|4455.13|4492.91|4454.91|9
1605739480000|2020-11-18 22:44:40|4493.14|4455.14|4493.37|4455.37|4493.42|4455.42|4493.14|4455.14|9
1605739490000|2020-11-18 22:44:50|4493.43|4455.43|4493.31|4455.31|4493.56|4455.56|4493.18|4455.18|10
1605739500000|2020-11-18 22:45:00|4493.44|4455.44|4493.37|4455.37|4493.5|4455.5|4493.23|4455.23|10
1605739510000|2020-11-18 22:45:10|4493.43|4455.43|4493.73|4455.73|4493.73|4455.73|4493.31|4455.31|10
1605739520000|2020-11-18 22:45:20|4493.89|4455.89|4494.07|4456.07|4494.15|4456.15|4493.83|4455.83|10
1605739530000|2020-11-18 22:45:30|4493.93|4455.93|4494.8|4456.8|4494.8|4456.8|4493.93|4455.93|9
1605739540000|2020-11-18 22:45:40|4494.82|4456.82|4494.93|4456.93|4495.04|4457.04|4494.72|4456.72|9
1605739550000|2020-11-18 22:45:50|4494.92|4456.92|4494.96|4456.96|4494.96|4456.96|4494.75|4456.75|10
1605739560000|2020-11-18 22:46:00|4495.25|4457.25|4495.95|4457.95|4496.15|4458.15|4495.25|4457.25|10
1605739570000|2020-11-18 22:46:10|4496.07|4458.07|4496|4458|4496.08|4458.08|4495.9|4457.9|9
1605739580000|2020-11-18 22:46:20|4496.01|4458.01|4496.32|4458.32|4496.32|4458.32|4496.01|4458.01|10
1605739590000|2020-11-18 22:46:30|4496.4|4458.4|4496.9|4458.9|4496.9|4458.9|4496.4|4458.4|10
1605739600000|2020-11-18 22:46:40|4496.93|4458.93|4497.08|4459.08|4497.29|4459.29|4496.93|4458.93|10
1605739610000|2020-11-18 22:46:50|4497.27|4459.27|4496.98|4458.98|4497.33|4459.33|4496.98|4458.98|9
1605739620000|2020-11-18 22:47:00|4496.86|4458.86|4494.6|4456.6|4496.86|4458.86|4494.6|4456.6|10
1605739630000|2020-11-18 22:47:10|4494.41|4456.41|4493.16|4455.16|4494.46|4456.46|4493.16|4455.16|10
1605739640000|2020-11-18 22:47:20|4493.03|4455.03|4493.04|4455.04|4493.23|4455.23|4492.79|4454.79|10
1605739650000|2020-11-18 22:47:30|4492.77|4454.77|4493.2|4455.2|4493.2|4455.2|4492.77|4454.77|10
1605739660000|2020-11-18 22:47:40|4493.21|4455.21|4492.54|4454.54|4493.23|4455.23|4492.54|4454.54|10
1605739670000|2020-11-18 22:47:50|4492.18|4454.18|4491.91|4453.91|4492.18|4454.18|4491.91|4453.91|8
1605739680000|2020-11-18 22:48:00|4491.96|4453.96|4491.4|4453.4|4491.96|4453.96|4491.4|4453.4|9
1605739690000|2020-11-18 22:48:10|4491.38|4453.38|4491.14|4453.14|4491.38|4453.38|4491.06|4453.06|10
1605739700000|2020-11-18 22:48:20|4491.17|4453.17|4491.36|4453.36|4491.36|4453.36|4491.11|4453.11|9
1605739710000|2020-11-18 22:48:30|4491.42|4453.42|4491.04|4453.04|4491.54|4453.54|4490.84|4452.84|10
1605739720000|2020-11-18 22:48:40|4490.72|4452.72|4489.18|4451.18|4490.72|4452.72|4489.18|4451.18|10
1605739730000|2020-11-18 22:48:50|4489.15|4451.15|4488.87|4450.87|4489.26|4451.26|4488.84|4450.84|10
1605739740000|2020-11-18 22:49:00|4488.71|4450.71|4488.75|4450.75|4488.86|4450.86|4488.43|4450.43|10
1605739750000|2020-11-18 22:49:10|4488.62|4450.62|4489.71|4451.71|4489.71|4451.71|4488.33|4450.33|10
1605739760000|2020-11-18 22:49:20|4489.58|4451.58|4490.24|4452.24|4490.28|4452.28|4489.58|4451.58|10
1605739770000|2020-11-18 22:49:30|4490.39|4452.39|4489.75|4451.75|4490.39|4452.39|4489.69|4451.69|10
1605739780000|2020-11-18 22:49:40|4489.85|4451.85|4489.85|4451.85|4490.12|4452.12|4489.83|4451.83|10
1605739790000|2020-11-18 22:49:50|4489.75|4451.75|4489.49|4451.49|4489.88|4451.88|4489.49|4451.49|9
1605739800000|2020-11-18 22:50:00|4489.43|4451.43|4489.48|4451.48|4489.66|4451.66|4489.34|4451.34|9
1605739810000|2020-11-18 22:50:10|4489.37|4451.37|4489.49|4451.49|4489.53|4451.53|4489.31|4451.31|10
1605739820000|2020-11-18 22:50:20|4489.59|4451.59|4490.74|4452.74|4490.85|4452.85|4489.59|4451.59|10
1605739830000|2020-11-18 22:50:30|4491.01|4453.01|4492.65|4454.65|4492.65|4454.65|4491.01|4453.01|10
1605739840000|2020-11-18 22:50:40|4492.77|4454.77|4492.86|4454.86|4493.18|4455.18|4492.77|4454.77|10
1605739850000|2020-11-18 22:50:50|4492.93|4454.93|4492.86|4454.86|4493.13|4455.13|4492.71|4454.71|10
1605739860000|2020-11-18 22:51:00|4492.9|4454.9|4492.84|4454.84|4492.98|4454.98|4492.78|4454.78|10
1605739870000|2020-11-18 22:51:10|4493.03|4455.03|4493.59|4455.59|4493.62|4455.62|4493.03|4455.03|10
1605739880000|2020-11-18 22:51:20|4493.74|4455.74|4494.04|4456.04|4494.04|4456.04|4493.71|4455.71|9
1605739890000|2020-11-18 22:51:30|4494.29|4456.29|4494.85|4456.85|4494.85|4456.85|4494.23|4456.23|10
1605739900000|2020-11-18 22:51:40|4495.37|4457.37|4495.65|4457.65|4495.65|4457.65|4495.15|4457.15|10
1605739910000|2020-11-18 22:51:50|4495.67|4457.67|4495.53|4457.53|4495.74|4457.74|4495.51|4457.51|9
1605739920000|2020-11-18 22:52:00|4495.48|4457.48|4495.36|4457.36|4495.48|4457.48|4495.18|4457.18|10
1605739930000|2020-11-18 22:52:10|4495.53|4457.53|4496.11|4458.11|4496.11|4458.11|4495.53|4457.53|9
1605739940000|2020-11-18 22:52:20|4496.1|4458.1|4496.74|4458.74|4496.74|4458.74|4496.1|4458.1|10
1605739950000|2020-11-18 22:52:30|4496.76|4458.76|4496.82|4458.82|4496.91|4458.91|4496.64|4458.64|10
1605739960000|2020-11-18 22:52:40|4496.87|4458.87|4497.15|4459.15|4497.17|4459.17|4496.87|4458.87|10
1605739970000|2020-11-18 22:52:50|4497.1|4459.1|4496.88|4458.88|4497.18|4459.18|4496.88|4458.88|10
1605739980000|2020-11-18 22:53:00|4496.98|4458.98|4496.87|4458.87|4496.98|4458.98|4496.58|4458.58|9
1605739990000|2020-11-18 22:53:10|4496.98|4458.98|4496.68|4458.68|4496.98|4458.98|4496.27|4458.27|9
1605740000000|2020-11-18 22:53:20|4496.62|4458.62|4496.97|4458.97|4496.97|4458.97|4496.62|4458.62|10
1605740010000|2020-11-18 22:53:30|4497.01|4459.01|4496.91|4458.91|4497.06|4459.06|4496.9|4458.9|8
1605740020000|2020-11-18 22:53:40|4497.12|4459.12|4497.38|4459.38|4497.5|4459.5|4496.98|4458.98|10
1605740030000|2020-11-18 22:53:50|4497.45|4459.45|4498.04|4460.04|4498.04|4460.04|4497.3|4459.3|10
1605740040000|2020-11-18 22:54:00|4497.88|4459.88|4498.15|4460.15|4498.25|4460.25|4497.75|4459.75|9
1605740050000|2020-11-18 22:54:10|4497.98|4459.98|4497.84|4459.84|4498.19|4460.19|4497.76|4459.76|9
1605740060000|2020-11-18 22:54:20|4497.79|4459.79|4497.93|4459.93|4498.02|4460.02|4497.79|4459.79|10
1605740070000|2020-11-18 22:54:30|4497.9|4459.9|4497.87|4459.87|4497.9|4459.9|4497.8|4459.8|9
1605740080000|2020-11-18 22:54:40|4497.86|4459.86|4498.12|4460.12|4498.22|4460.22|4497.86|4459.86|10
1605740090000|2020-11-18 22:54:50|4498.11|4460.11|4498.25|4460.25|4498.25|4460.25|4497.98|4459.98|9
1605740100000|2020-11-18 22:55:00|4498.11|4460.11|4498.07|4460.07|4498.84|4460.84|4498.07|4460.07|8
1605740110000|2020-11-18 22:55:10|4498.15|4460.15|4498.04|4460.04|4498.15|4460.15|4497.82|4459.82|10
1605740120000|2020-11-18 22:55:20|4498.12|4460.12|4497.86|4459.86|4498.16|4460.16|4497.66|4459.66|10
1605740130000|2020-11-18 22:55:30|4498.02|4460.02|4498.5|4460.5|4498.53|4460.53|4497.94|4459.94|10
1605740140000|2020-11-18 22:55:40|4498.52|4460.52|4498.5|4460.5|4498.8|4460.8|4498.42|4460.42|9
1605740150000|2020-11-18 22:55:50|4498.35|4460.35|4498.5|4460.5|4498.5|4460.5|4498.31|4460.31|10
1605740160000|2020-11-18 22:56:00|4498.46|4460.46|4498.61|4460.61|4498.63|4460.63|4498.44|4460.44|10
1605740170000|2020-11-18 22:56:10|4498.73|4460.73|4498.59|4460.59|4498.86|4460.86|4498.53|4460.53|10
1605740180000|2020-11-18 22:56:20|4498.52|4460.52|4498.61|4460.61|4498.68|4460.68|4498.52|4460.52|9
1605740190000|2020-11-18 22:56:30|4498.56|4460.56|4498.41|4460.41|4498.56|4460.56|4498.24|4460.24|9
1605740200000|2020-11-18 22:56:40|4498.5|4460.5|4497.64|4459.64|4498.5|4460.5|4497.31|4459.31|10
1605740210000|2020-11-18 22:56:50|4497.66|4459.66|4497.07|4459.07|4497.91|4459.91|4497.07|4459.07|10
1605740220000|2020-11-18 22:57:00|4496.77|4458.77|4495.91|4457.91|4497.05|4459.05|4495.91|4457.91|9
1605740230000|2020-11-18 22:57:10|4495.87|4457.87|4495.52|4457.52|4495.87|4457.87|4495.36|4457.36|9
1605740240000|2020-11-18 22:57:20|4495.34|4457.34|4495.07|4457.07|4495.45|4457.45|4495.07|4457.07|8
1605740250000|2020-11-18 22:57:30|4495.14|4457.14|4495.12|4457.12|4495.27|4457.27|4495.01|4457.01|10
1605740260000|2020-11-18 22:57:40|4495.18|4457.18|4495.16|4457.16|4495.19|4457.19|4494.95|4456.95|10
1605740270000|2020-11-18 22:57:50|4494.78|4456.78|4495.09|4457.09|4495.1|4457.1|4494.77|4456.77|10
1605740280000|2020-11-18 22:58:00|4494.81|4456.81|4494.96|4456.96|4494.96|4456.96|4494.76|4456.76|9
1605740290000|2020-11-18 22:58:10|4495.08|4457.08|4495.2|4457.2|4495.3|4457.3|4495.05|4457.05|10
1605740300000|2020-11-18 22:58:20|4495.12|4457.12|4494.78|4456.78|4495.12|4457.12|4494.54|4456.54|10
1605740310000|2020-11-18 22:58:30|4494.88|4456.88|4495.38|4457.38|4495.38|4457.38|4494.63|4456.63|10
1605740320000|2020-11-18 22:58:40|4495.36|4457.36|4496.07|4458.07|4496.07|4458.07|4494.96|4456.96|10
1605740330000|2020-11-18 22:58:50|4496.47|4458.47|4499.93|4461.93|4499.95|4461.95|4496.47|4458.47|10
1605740340000|2020-11-18 22:59:00|4500.17|4462.17|4500.07|4462.07|4500.17|4462.17|4500|4462|10
1605740350000|2020-11-18 22:59:10|4500.09|4462.09|4499.79|4461.79|4500.09|4462.09|4499.6|4461.6|10
1605740360000|2020-11-18 22:59:20|4499.84|4461.84|4500.6|4462.6|4500.6|4462.6|4499.84|4461.84|10
1605740370000|2020-11-18 22:59:30|4500.56|4462.56|4500.07|4462.07|4500.56|4462.56|4500.07|4462.07|9
1605740380000|2020-11-18 22:59:40|4499.84|4461.84|4499.32|4461.32|4499.84|4461.84|4499.27|4461.27|10
1605740390000|2020-11-18 22:59:50|4499.34|4461.34|4499.53|4461.53|4499.62|4461.62|4499.14|4461.14|10
1605740400000|2020-11-18 23:00:00|4499.51|4461.51|4500.05|4462.05|4500.05|4462.05|4499.47|4461.47|8
1605740410000|2020-11-18 23:00:10|4500.19|4462.19|4501.58|4463.58|4501.58|4463.58|4500.19|4462.19|10
1605740420000|2020-11-18 23:00:20|4501.57|4463.57|4503.72|4465.72|4503.72|4465.72|4501.57|4463.57|10
1605740430000|2020-11-18 23:00:30|4503.77|4465.77|4504.11|4466.11|4504.25|4466.25|4503.77|4465.77|10
1605740440000|2020-11-18 23:00:40|4504.1|4466.1|4504.66|4466.66|4504.66|4466.66|4504.04|4466.04|8
1605740450000|2020-11-18 23:00:50|4504.6|4466.6|4504.79|4466.79|4504.98|4466.98|4504.45|4466.45|10
1605740460000|2020-11-18 23:01:00|4504.85|4466.85|4504.1|4466.1|4504.85|4466.85|4504.1|4466.1|10
1605740470000|2020-11-18 23:01:10|4504.14|4466.14|4503.73|4465.73|4504.17|4466.17|4503.71|4465.71|10
1605740480000|2020-11-18 23:01:20|4503.7|4465.7|4502.99|4464.99|4504.08|4466.08|4502.99|4464.99|10
1605740490000|2020-11-18 23:01:30|4502.64|4464.64|4498.78|4460.78|4502.64|4464.64|4498.78|4460.78|10
1605740500000|2020-11-18 23:01:40|4497.97|4459.97|4496.67|4458.67|4497.97|4459.97|4496.56|4458.56|10
1605740510000|2020-11-18 23:01:50|4496.46|4458.46|4494.93|4456.93|4496.48|4458.48|4494.93|4456.93|10
1605740520000|2020-11-18 23:02:00|4494.68|4456.68|4494.49|4456.49|4494.68|4456.68|4494.29|4456.29|10
1605740530000|2020-11-18 23:02:10|4494.24|4456.24|4494.05|4456.05|4494.37|4456.37|4493.99|4455.99|9
1605740540000|2020-11-18 23:02:20|4494.04|4456.04|4492.99|4454.99|4494.13|4456.13|4492.99|4454.99|10
1605740550000|2020-11-18 23:02:30|4492.64|4454.64|4491.28|4453.28|4492.64|4454.64|4491.11|4453.11|10
1605740560000|2020-11-18 23:02:40|4491.68|4453.68|4492.46|4454.46|4492.52|4454.52|4491.55|4453.55|10
1605740570000|2020-11-18 23:02:50|4492.29|4454.29|4491.36|4453.36|4492.29|4454.29|4491.36|4453.36|10
1605740580000|2020-11-18 23:03:00|4491.3|4453.3|4490.91|4452.91|4491.77|4453.77|4490.91|4452.91|10
1605740590000|2020-11-18 23:03:10|4490.87|4452.87|4489.61|4451.61|4490.87|4452.87|4489.13|4451.13|10
1605740600000|2020-11-18 23:03:20|4489.79|4451.79|4491.26|4453.26|4491.26|4453.26|4489.79|4451.79|9
1605740610000|2020-11-18 23:03:30|4491.23|4453.23|4492.83|4454.83|4492.92|4454.92|4491.22|4453.22|10
1605740620000|2020-11-18 23:03:40|4492.74|4454.74|4492.8|4454.8|4492.8|4454.8|4492.67|4454.67|8
1605740630000|2020-11-18 23:03:50|4492.71|4454.71|4493.14|4455.14|4493.14|4455.14|4492.71|4454.71|10
1605740640000|2020-11-18 23:04:00|4492.87|4454.87|4492.59|4454.59|4492.87|4454.87|4492.59|4454.59|10
1605740650000|2020-11-18 23:04:10|4492.61|4454.61|4493.43|4455.43|4493.43|4455.43|4492.59|4454.59|10
1605740660000|2020-11-18 23:04:20|4493.37|4455.37|4494.24|4456.24|4494.24|4456.24|4493.37|4455.37|9
1605740670000|2020-11-18 23:04:30|4494.31|4456.31|4494.02|4456.02|4494.32|4456.32|4493.85|4455.85|10
1605740680000|2020-11-18 23:04:40|4494.07|4456.07|4494.18|4456.18|4494.2|4456.2|4494.01|4456.01|10
1605740690000|2020-11-18 23:04:50|4494.11|4456.11|4493.76|4455.76|4494.11|4456.11|4493.73|4455.73|10
1605740700000|2020-11-18 23:05:00|4493.78|4455.78|4492.98|4454.98|4493.78|4455.78|4492.89|4454.89|10
1605740710000|2020-11-18 23:05:10|4493.04|4455.04|4492.97|4454.97|4493.17|4455.17|4492.83|4454.83|9
1605740720000|2020-11-18 23:05:20|4492.94|4454.94|4493.11|4455.11|4493.19|4455.19|4492.94|4454.94|8
1605740730000|2020-11-18 23:05:30|4493.12|4455.12|4493.11|4455.11|4493.13|4455.13|4492.94|4454.94|10
1605740740000|2020-11-18 23:05:40|4493.13|4455.13|4493.36|4455.36|4493.36|4455.36|4493.08|4455.08|6
1605740750000|2020-11-18 23:05:50|4493.63|4455.63|4494.55|4456.55|4494.62|4456.62|4493.63|4455.63|9
1605740760000|2020-11-18 23:06:00|4494.52|4456.52|4494.56|4456.56|4494.84|4456.84|4494.4|4456.4|10
1605740770000|2020-11-18 23:06:10|4494.59|4456.59|4495.3|4457.3|4495.3|4457.3|4494.59|4456.59|10
1605740780000|2020-11-18 23:06:20|4495.21|4457.21|4495.58|4457.58|4495.95|4457.95|4495.21|4457.21|10
1605740790000|2020-11-18 23:06:30|4495.64|4457.64|4495.8|4457.8|4495.95|4457.95|4495.63|4457.63|9
1605740800000|2020-11-18 23:06:40|4495.66|4457.66|4495.14|4457.14|4495.76|4457.76|4495.14|4457.14|9
1605740810000|2020-11-18 23:06:50|4495.03|4457.03|4495.06|4457.06|4495.17|4457.17|4494.95|4456.95|9
1605740820000|2020-11-18 23:07:00|4495.2|4457.2|4495.8|4457.8|4495.81|4457.81|4495.2|4457.2|10
1605740830000|2020-11-18 23:07:10|4495.71|4457.71|4495.58|4457.58|4495.83|4457.83|4495.54|4457.54|10
1605740840000|2020-11-18 23:07:20|4495.72|4457.72|4495.46|4457.46|4495.74|4457.74|4495.42|4457.42|10
1605740850000|2020-11-18 23:07:30|4495.41|4457.41|4495.68|4457.68|4496.02|4458.02|4495.41|4457.41|8
1605740860000|2020-11-18 23:07:40|4495.74|4457.74|4495.85|4457.85|4495.87|4457.87|4495.74|4457.74|7
1605740870000|2020-11-18 23:07:50|4495.65|4457.65|4495.56|4457.56|4495.95|4457.95|4495.56|4457.56|10
1605740880000|2020-11-18 23:08:00|4495.48|4457.48|4495.63|4457.63|4495.63|4457.63|4495.46|4457.46|9
1605740890000|2020-11-18 23:08:10|4495.55|4457.55|4495.32|4457.32|4495.65|4457.65|4495.29|4457.29|9
1605740900000|2020-11-18 23:08:20|4495.36|4457.36|4495.92|4457.92|4495.92|4457.92|4495.36|4457.36|9
1605740910000|2020-11-18 23:08:30|4495.97|4457.97|4496.79|4458.79|4496.79|4458.79|4495.83|4457.83|10
1605740920000|2020-11-18 23:08:40|4497|4459|4497.12|4459.12|4497.34|4459.34|4496.86|4458.86|10
1605740930000|2020-11-18 23:08:50|4497.36|4459.36|4495.96|4457.96|4497.36|4459.36|4495.92|4457.92|9
1605740940000|2020-11-18 23:09:00|4495.85|4457.85|4495.99|4457.99|4496.01|4458.01|4495.64|4457.64|9
1605740950000|2020-11-18 23:09:10|4496.13|4458.13|4495.99|4457.99|4496.22|4458.22|4495.84|4457.84|10
1605740960000|2020-11-18 23:09:20|4495.94|4457.94|4495.12|4457.12|4496.04|4458.04|4495.12|4457.12|9
1605740970000|2020-11-18 23:09:30|4495.27|4457.27|4495.48|4457.48|4495.48|4457.48|4495.27|4457.27|9
1605740980000|2020-11-18 23:09:40|4495.51|4457.51|4495.9|4457.9|4496.03|4458.03|4495.51|4457.51|9
1605740990000|2020-11-18 23:09:50|4495.65|4457.65|4493.53|4455.53|4495.65|4457.65|4493.53|4455.53|9
1605741000000|2020-11-18 23:10:00|4493.61|4455.61|4493.54|4455.54|4493.63|4455.63|4493.34|4455.34|10
1605741010000|2020-11-18 23:10:10|4493.57|4455.57|4493.77|4455.77|4493.91|4455.91|4493.57|4455.57|10
1605741020000|2020-11-18 23:10:20|4493.79|4455.79|4494.39|4456.39|4494.39|4456.39|4493.65|4455.65|10
1605741030000|2020-11-18 23:10:30|4494.38|4456.38|4494.55|4456.55|4494.59|4456.59|4494.3|4456.3|10
1605741040000|2020-11-18 23:10:40|4494.66|4456.66|4494.28|4456.28|4494.66|4456.66|4494.22|4456.22|9
1605741050000|2020-11-18 23:10:50|4494.21|4456.21|4494.64|4456.64|4494.64|4456.64|4494.21|4456.21|10
1605741060000|2020-11-18 23:11:00|4494.8|4456.8|4494|4456|4494.81|4456.81|4494|4456|10
1605741070000|2020-11-18 23:11:10|4493.7|4455.7|4493.07|4455.07|4493.7|4455.7|4493.07|4455.07|10
1605741080000|2020-11-18 23:11:20|4493.03|4455.03|4492.25|4454.25|4493.03|4455.03|4492.25|4454.25|10
1605741090000|2020-11-18 23:11:30|4492.23|4454.23|4492.14|4454.14|4492.44|4454.44|4492.13|4454.13|10
1605741100000|2020-11-18 23:11:40|4492.11|4454.11|4492.02|4454.02|4492.17|4454.17|4492.01|4454.01|9
1605741110000|2020-11-18 23:11:50|4492|4454|4492.4|4454.4|4492.4|4454.4|4491.88|4453.88|10
1605741120000|2020-11-18 23:12:00|4492.76|4454.76|4494.01|4456.01|4494.01|4456.01|4492.76|4454.76|9
1605741130000|2020-11-18 23:12:10|4493.97|4455.97|4494.87|4456.87|4494.87|4456.87|4493.65|4455.65|10
1605741140000|2020-11-18 23:12:20|4495.16|4457.16|4495.8|4457.8|4496.13|4458.13|4495.16|4457.16|8
1605741150000|2020-11-18 23:12:30|4496.17|4458.17|4496.77|4458.77|4496.77|4458.77|4496.12|4458.12|10
1605741160000|2020-11-18 23:12:40|4496.7|4458.7|4497.11|4459.11|4497.11|4459.11|4496.7|4458.7|9
1605741170000|2020-11-18 23:12:50|4497.08|4459.08|4497|4459|4497.08|4459.08|4496.71|4458.71|10
1605741180000|2020-11-18 23:13:00|4497.02|4459.02|4497.57|4459.57|4497.57|4459.57|4497|4459|10
1605741190000|2020-11-18 23:13:10|4497.59|4459.59|4497.74|4459.74|4497.74|4459.74|4497.49|4459.49|10
1605741200000|2020-11-18 23:13:20|4497.98|4459.98|4498.8|4460.8|4498.8|4460.8|4497.98|4459.98|10
1605741210000|2020-11-18 23:13:30|4499.1|4461.1|4499.49|4461.49|4499.49|4461.49|4499.09|4461.09|10
1605741220000|2020-11-18 23:13:40|4499.43|4461.43|4498.27|4460.27|4499.43|4461.43|4498.27|4460.27|10
1605741230000|2020-11-18 23:13:50|4498.22|4460.22|4497.79|4459.79|4498.22|4460.22|4497.71|4459.71|10
1605741240000|2020-11-18 23:14:00|4497.7|4459.7|4497.56|4459.56|4497.75|4459.75|4497.56|4459.56|8
1605741250000|2020-11-18 23:14:10|4497.61|4459.61|4497.47|4459.47|4497.74|4459.74|4497.47|4459.47|8
1605741260000|2020-11-18 23:14:20|4497.37|4459.37|4497.29|4459.29|4497.57|4459.57|4497.29|4459.29|10
1605741270000|2020-11-18 23:14:30|4497.38|4459.38|4497.29|4459.29|4497.39|4459.39|4497.23|4459.23|10
1605741280000|2020-11-18 23:14:40|4497.19|4459.19|4497.48|4459.48|4497.55|4459.55|4497.19|4459.19|9
1605741290000|2020-11-18 23:14:50|4497.3|4459.3|4497.15|4459.15|4497.3|4459.3|4496.92|4458.92|10
1605741300000|2020-11-18 23:15:00|4497.51|4459.51|4497.71|4459.71|4497.71|4459.71|4497.37|4459.37|8
1605741310000|2020-11-18 23:15:10|4497.92|4459.92|4499.61|4461.61|4499.61|4461.61|4497.92|4459.92|10
1605741320000|2020-11-18 23:15:20|4499.47|4461.47|4499.38|4461.38|4499.55|4461.55|4499.35|4461.35|10
1605741330000|2020-11-18 23:15:30|4499.36|4461.36|4499.36|4461.36|4499.36|4461.36|4499.22|4461.22|10
1605741340000|2020-11-18 23:15:40|4499.43|4461.43|4499.43|4461.43|4499.51|4461.51|4499.29|4461.29|10
1605741350000|2020-11-18 23:15:50|4499.5|4461.5|4499.73|4461.73|4499.73|4461.73|4499.5|4461.5|10
1605741360000|2020-11-18 23:16:00|4499.72|4461.72|4497.15|4459.15|4499.72|4461.72|4497.15|4459.15|9
1605741370000|2020-11-18 23:16:10|4497.11|4459.11|4496.45|4458.45|4497.11|4459.11|4496.45|4458.45|9
1605741380000|2020-11-18 23:16:20|4496.37|4458.37|4495.28|4457.28|4496.37|4458.37|4495.28|4457.28|10
1605741390000|2020-11-18 23:16:30|4494.89|4456.89|4493.79|4455.79|4494.89|4456.89|4493.79|4455.79|10
1605741400000|2020-11-18 23:16:40|4493.77|4455.77|4493.19|4455.19|4493.78|4455.78|4493.13|4455.13|10
1605741410000|2020-11-18 23:16:50|4493.23|4455.23|4492.87|4454.87|4493.23|4455.23|4492.81|4454.81|10
1605741420000|2020-11-18 23:17:00|4492.6|4454.6|4492.08|4454.08|4492.6|4454.6|4492.08|4454.08|9
1605741430000|2020-11-18 23:17:10|4492.05|4454.05|4491.87|4453.87|4492.19|4454.19|4491.87|4453.87|9
1605741440000|2020-11-18 23:17:20|4491.82|4453.82|4491.24|4453.24|4491.82|4453.82|4491.23|4453.23|10
1605741450000|2020-11-18 23:17:30|4491.19|4453.19|4490.7|4452.7|4491.19|4453.19|4490.62|4452.62|10
1605741460000|2020-11-18 23:17:40|4490.84|4452.84|4490.55|4452.55|4490.84|4452.84|4490.55|4452.55|10
1605741470000|2020-11-18 23:17:50|4490.46|4452.46|4490.43|4452.43|4490.54|4452.54|4490.43|4452.43|9
1605741480000|2020-11-18 23:18:00|4490.41|4452.41|4489.39|4451.39|4490.41|4452.41|4489.39|4451.39|10
1605741490000|2020-11-18 23:18:10|4488.88|4450.88|4485.22|4447.22|4489.1|4451.1|4485.22|4447.22|10
1605741500000|2020-11-18 23:18:20|4483.31|4445.31|4477.04|4439.04|4483.31|4445.31|4477.04|4439.04|10
1605741510000|2020-11-18 23:18:30|4477.03|4439.03|4478.81|4440.81|4478.81|4440.81|4475.92|4437.92|10
1605741520000|2020-11-18 23:18:40|4478.84|4440.84|4481.1|4443.1|4481.1|4443.1|4478.84|4440.84|10
1605741530000|2020-11-18 23:18:50|4481.19|4443.19|4480.62|4442.62|4481.54|4443.54|4480.62|4442.62|10
1605741540000|2020-11-18 23:19:00|4480.54|4442.54|4483.85|4445.85|4483.85|4445.85|4480.48|4442.48|10
1605741550000|2020-11-18 23:19:10|4483.93|4445.93|4485.28|4447.28|4485.29|4447.29|4483.93|4445.93|10
1605741560000|2020-11-18 23:19:20|4485.46|4447.46|4485.75|4447.75|4486.1|4448.1|4485.46|4447.46|9
1605741570000|2020-11-18 23:19:30|4485.66|4447.66|4484.26|4446.26|4485.66|4447.66|4484.22|4446.22|10
1605741580000|2020-11-18 23:19:40|4484.16|4446.16|4483.33|4445.33|4484.16|4446.16|4483.33|4445.33|10
1605741590000|2020-11-18 23:19:50|4483.19|4445.19|4481.84|4443.84|4483.19|4445.19|4481.84|4443.84|10
1605741600000|2020-11-18 23:20:00|4480.95|4442.95|4475.66|4437.66|4480.95|4442.95|4475.66|4437.66|10
1605741610000|2020-11-18 23:20:10|4475.63|4437.63|4478.97|4440.97|4478.97|4440.97|4475.63|4437.63|10
1605741620000|2020-11-18 23:20:20|4479.72|4441.72|4481.23|4443.23|4481.23|4443.23|4479.72|4441.72|10
1605741630000|2020-11-18 23:20:30|4481.41|4443.41|4482.06|4444.06|4482.06|4444.06|4481.41|4443.41|10
1605741640000|2020-11-18 23:20:40|4482.02|4444.02|4483.75|4445.75|4483.75|4445.75|4482.02|4444.02|10
1605741650000|2020-11-18 23:20:50|4484.01|4446.01|4484.66|4446.66|4484.72|4446.72|4484.01|4446.01|9
1605741660000|2020-11-18 23:21:00|4484.83|4446.83|4485.25|4447.25|4485.25|4447.25|4484.83|4446.83|9
1605741670000|2020-11-18 23:21:10|4485.4|4447.4|4485.18|4447.18|4485.4|4447.4|4485.15|4447.15|10
1605741680000|2020-11-18 23:21:20|4485.2|4447.2|4486.73|4448.73|4486.73|4448.73|4485.2|4447.2|9
1605741690000|2020-11-18 23:21:30|4486.8|4448.8|4487|4449|4487.11|4449.11|4486.76|4448.76|10
1605741700000|2020-11-18 23:21:40|4486.94|4448.94|4487.22|4449.22|4487.36|4449.36|4486.94|4448.94|10
1605741710000|2020-11-18 23:21:50|4487.33|4449.33|4488.3|4450.3|4488.48|4450.48|4487.33|4449.33|8
1605741720000|2020-11-18 23:22:00|4488.44|4450.44|4489.61|4451.61|4489.61|4451.61|4488.44|4450.44|10
1605741730000|2020-11-18 23:22:10|4489.79|4451.79|4489.87|4451.87|4490.2|4452.2|4489.79|4451.79|10
1605741740000|2020-11-18 23:22:20|4489.86|4451.86|4489.56|4451.56|4490.1|4452.1|4489.56|4451.56|10
1605741750000|2020-11-18 23:22:30|4489.52|4451.52|4490.22|4452.22|4490.22|4452.22|4489.46|4451.46|10
1605741760000|2020-11-18 23:22:40|4490.25|4452.25|4490.22|4452.22|4490.66|4452.66|4490.22|4452.22|10
1605741770000|2020-11-18 23:22:50|4490.2|4452.2|4490.57|4452.57|4490.57|4452.57|4490|4452|10
1605741780000|2020-11-18 23:23:00|4490.77|4452.77|4491.21|4453.21|4491.21|4453.21|4490.77|4452.77|9
1605741790000|2020-11-18 23:23:10|4491.17|4453.17|4491.42|4453.42|4491.9|4453.9|4491.17|4453.17|10
1605741800000|2020-11-18 23:23:20|4491.2|4453.2|4490.12|4452.12|4491.2|4453.2|4490.12|4452.12|9
1605741810000|2020-11-18 23:23:30|4490.1|4452.1|4489.61|4451.61|4490.1|4452.1|4489.58|4451.58|10
1605741820000|2020-11-18 23:23:40|4489.65|4451.65|4489.46|4451.46|4489.69|4451.69|4489.45|4451.45|9
1605741830000|2020-11-18 23:23:50|4489.37|4451.37|4488.95|4450.95|4489.37|4451.37|4488.89|4450.89|10
1605741840000|2020-11-18 23:24:00|4488.9|4450.9|4488.29|4450.29|4488.96|4450.96|4488.29|4450.29|10
1605741850000|2020-11-18 23:24:10|4488.3|4450.3|4487.73|4449.73|4488.56|4450.56|4487.73|4449.73|10
1605741860000|2020-11-18 23:24:20|4487.7|4449.7|4486.26|4448.26|4487.7|4449.7|4486.2|4448.2|10
1605741870000|2020-11-18 23:24:30|4486.32|4448.32|4487.14|4449.14|4487.21|4449.21|4486.32|4448.32|9
1605741880000|2020-11-18 23:24:40|4487.07|4449.07|4487.4|4449.4|4487.55|4449.55|4487.07|4449.07|8
1605741890000|2020-11-18 23:24:50|4487.38|4449.38|4487.61|4449.61|4487.69|4449.69|4487.29|4449.29|10
1605741900000|2020-11-18 23:25:00|4487.63|4449.63|4488.16|4450.16|4488.16|4450.16|4487.63|4449.63|10
1605741910000|2020-11-18 23:25:10|4488.13|4450.13|4488.19|4450.19|4488.35|4450.35|4488.13|4450.13|10
1605741920000|2020-11-18 23:25:20|4488.2|4450.2|4487.71|4449.71|4488.2|4450.2|4487.69|4449.69|10
1605741930000|2020-11-18 23:25:30|4487.58|4449.58|4487.61|4449.61|4487.85|4449.85|4487.58|4449.58|10
1605741940000|2020-11-18 23:25:40|4487.56|4449.56|4488.72|4450.72|4488.72|4450.72|4487.54|4449.54|10
1605741950000|2020-11-18 23:25:50|4488.64|4450.64|4490.09|4452.09|4490.09|4452.09|4488.64|4450.64|9
1605741960000|2020-11-18 23:26:00|4490.15|4452.15|4491.44|4453.44|4491.44|4453.44|4490.15|4452.15|9
1605741970000|2020-11-18 23:26:10|4491.54|4453.54|4491.8|4453.8|4491.8|4453.8|4491.4|4453.4|10
1605741980000|2020-11-18 23:26:20|4491.92|4453.92|4491.79|4453.79|4492|4454|4491.78|4453.78|9
1605741990000|2020-11-18 23:26:30|4491.72|4453.72|4491.52|4453.52|4491.73|4453.73|4491.39|4453.39|9
1605742000000|2020-11-18 23:26:40|4491.49|4453.49|4491.27|4453.27|4491.49|4453.49|4490.87|4452.87|10
1605742010000|2020-11-18 23:26:50|4491.2|4453.2|4491.46|4453.46|4491.85|4453.85|4491.2|4453.2|10
1605742020000|2020-11-18 23:27:00|4491.45|4453.45|4491.4|4453.4|4491.45|4453.45|4491.27|4453.27|9
1605742030000|2020-11-18 23:27:10|4491.54|4453.54|4490.82|4452.82|4491.55|4453.55|4490.82|4452.82|10
1605742040000|2020-11-18 23:27:20|4490.81|4452.81|4490.63|4452.63|4490.81|4452.81|4490.49|4452.49|10
1605742050000|2020-11-18 23:27:30|4490.64|4452.64|4490.5|4452.5|4490.64|4452.64|4490.44|4452.44|8
1605742060000|2020-11-18 23:27:40|4490.52|4452.52|4490|4452|4490.52|4452.52|4490|4452|8
1605742070000|2020-11-18 23:27:50|4489.88|4451.88|4490.21|4452.21|4490.21|4452.21|4489.8|4451.8|10
1605742080000|2020-11-18 23:28:00|4490.29|4452.29|4490.38|4452.38|4490.38|4452.38|4490.09|4452.09|9
1605742090000|2020-11-18 23:28:10|4490.3|4452.3|4490.05|4452.05|4490.45|4452.45|4489.99|4451.99|8
1605742100000|2020-11-18 23:28:20|4489.79|4451.79|4487.85|4449.85|4489.79|4451.79|4487.85|4449.85|10
1605742110000|2020-11-18 23:28:30|4487.63|4449.63|4485.79|4447.79|4487.63|4449.63|4485.79|4447.79|9
1605742120000|2020-11-18 23:28:40|4485.74|4447.74|4485.37|4447.37|4485.74|4447.74|4484.94|4446.94|8
1605742130000|2020-11-18 23:28:50|4485.6|4447.6|4484.67|4446.67|4485.6|4447.6|4484.67|4446.67|9
1605742140000|2020-11-18 23:29:00|4484.47|4446.47|4483.45|4445.45|4484.47|4446.47|4483.45|4445.45|10
1605742150000|2020-11-18 23:29:10|4483.31|4445.31|4482.98|4444.98|4483.38|4445.38|4482.98|4444.98|8
1605742160000|2020-11-18 23:29:20|4483.34|4445.34|4483.03|4445.03|4483.35|4445.35|4483.02|4445.02|8
1605742170000|2020-11-18 23:29:30|4482.89|4444.89|4483.03|4445.03|4483.03|4445.03|4482.85|4444.85|10
1605742180000|2020-11-18 23:29:40|4482.73|4444.73|4482.13|4444.13|4482.73|4444.73|4482.13|4444.13|9
1605742190000|2020-11-18 23:29:50|4482.28|4444.28|4483.22|4445.22|4483.24|4445.24|4482.28|4444.28|9
1605742200000|2020-11-18 23:30:00|4483.55|4445.55|4485.99|4447.99|4485.99|4447.99|4483.55|4445.55|10
1605742210000|2020-11-18 23:30:10|4485.95|4447.95|4487.44|4449.44|4487.44|4449.44|4485.95|4447.95|9
1605742220000|2020-11-18 23:30:20|4487.4|4449.4|4487.78|4449.78|4487.78|4449.78|4487.33|4449.33|10
1605742230000|2020-11-18 23:30:30|4488.07|4450.07|4487.95|4449.95|4488.12|4450.12|4487.8|4449.8|9
1605742240000|2020-11-18 23:30:40|4488.09|4450.09|4487.87|4449.87|4488.09|4450.09|4487.87|4449.87|9
1605742250000|2020-11-18 23:30:50|4487.77|4449.77|4487.81|4449.81|4487.89|4449.89|4487.67|4449.67|9
1605742260000|2020-11-18 23:31:00|4487.83|4449.83|4487.75|4449.75|4487.95|4449.95|4487.75|4449.75|10
1605742270000|2020-11-18 23:31:10|4487.47|4449.47|4486.96|4448.96|4487.47|4449.47|4486.96|4448.96|10
1605742280000|2020-11-18 23:31:20|4486.93|4448.93|4487.04|4449.04|4487.11|4449.11|4486.86|4448.86|8
1605742290000|2020-11-18 23:31:30|4486.98|4448.98|4487.07|4449.07|4487.25|4449.25|4486.98|4448.98|8
1605742300000|2020-11-18 23:31:40|4487.08|4449.08|4487.15|4449.15|4487.17|4449.17|4486.9|4448.9|9
1605742310000|2020-11-18 23:31:50|4487.18|4449.18|4486.88|4448.88|4487.26|4449.26|4486.86|4448.86|9
1605742320000|2020-11-18 23:32:00|4486.94|4448.94|4487.61|4449.61|4487.61|4449.61|4486.88|4448.88|10
1605742330000|2020-11-18 23:32:10|4487.79|4449.79|4490.19|4452.19|4490.19|4452.19|4487.79|4449.79|10
1605742340000|2020-11-18 23:32:20|4490.5|4452.5|4490.14|4452.14|4490.61|4452.61|4490.05|4452.05|10
1605742350000|2020-11-18 23:32:30|4490.15|4452.15|4489.79|4451.79|4490.15|4452.15|4489.79|4451.79|9
1605742360000|2020-11-18 23:32:40|4490.1|4452.1|4490.12|4452.12|4490.47|4452.47|4490.1|4452.1|10
1605742370000|2020-11-18 23:32:50|4489.95|4451.95|4490.1|4452.1|4490.1|4452.1|4489.82|4451.82|10
1605742380000|2020-11-18 23:33:00|4490.44|4452.44|4490.24|4452.24|4490.57|4452.57|4490.24|4452.24|9
1605742390000|2020-11-18 23:33:10|4490.21|4452.21|4490.49|4452.49|4490.49|4452.49|4490.21|4452.21|10
1605742400000|2020-11-18 23:33:20|4490.5|4452.5|4491|4453|4491|4453|4490.5|4452.5|8
1605742410000|2020-11-18 23:33:30|4490.96|4452.96|4490.95|4452.95|4491.11|4453.11|4490.91|4452.91|9
1605742420000|2020-11-18 23:33:40|4490.96|4452.96|4491.08|4453.08|4491.08|4453.08|4490.94|4452.94|9
1605742430000|2020-11-18 23:33:50|4491.26|4453.26|4491.54|4453.54|4491.7|4453.7|4491.09|4453.09|10
1605742440000|2020-11-18 23:34:00|4491.48|4453.48|4491.2|4453.2|4491.48|4453.48|4491.18|4453.18|10
1605742450000|2020-11-18 23:34:10|4491.22|4453.22|4490.57|4452.57|4491.22|4453.22|4490.57|4452.57|10
1605742460000|2020-11-18 23:34:20|4490.43|4452.43|4490.02|4452.02|4490.51|4452.51|4489.87|4451.87|10
1605742470000|2020-11-18 23:34:30|4489.93|4451.93|4489.35|4451.35|4489.99|4451.99|4489.2|4451.2|10
1605742480000|2020-11-18 23:34:40|4489.34|4451.34|4488.62|4450.62|4489.34|4451.34|4488.62|4450.62|10
1605742490000|2020-11-18 23:34:50|4488.52|4450.52|4488.27|4450.27|4488.52|4450.52|4488.16|4450.16|9
1605742500000|2020-11-18 23:35:00|4488.14|4450.14|4488.03|4450.03|4488.31|4450.31|4488.03|4450.03|10
1605742510000|2020-11-18 23:35:10|4488.04|4450.04|4488.38|4450.38|4488.38|4450.38|4488.01|4450.01|9
1605742520000|2020-11-18 23:35:20|4488.39|4450.39|4488.27|4450.27|4488.39|4450.39|4488.2|4450.2|9
1605742530000|2020-11-18 23:35:30|4488.33|4450.33|4488.86|4450.86|4488.86|4450.86|4488.33|4450.33|9
1605742540000|2020-11-18 23:35:40|4488.98|4450.98|4489|4451|4489|4451|4488.84|4450.84|9
1605742550000|2020-11-18 23:35:50|4489.02|4451.02|4489.51|4451.51|4489.63|4451.63|4489.02|4451.02|10
1605742560000|2020-11-18 23:36:00|4489.48|4451.48|4490.12|4452.12|4490.18|4452.18|4489.38|4451.38|10
1605742570000|2020-11-18 23:36:10|4490.2|4452.2|4491.15|4453.15|4491.15|4453.15|4490.2|4452.2|10
1605742580000|2020-11-18 23:36:20|4491.21|4453.21|4490.9|4452.9|4491.21|4453.21|4490.73|4452.73|7
1605742590000|2020-11-18 23:36:30|4490.89|4452.89|4490.9|4452.9|4491.02|4453.02|4490.8|4452.8|9
1605742600000|2020-11-18 23:36:40|4490.91|4452.91|4491.33|4453.33|4491.33|4453.33|4490.9|4452.9|9
1605742610000|2020-11-18 23:36:50|4491.38|4453.38|4491.94|4453.94|4491.94|4453.94|4491.19|4453.19|10
1605742620000|2020-11-18 23:37:00|4492.04|4454.04|4493.07|4455.07|4493.1|4455.1|4492.04|4454.04|10
1605742630000|2020-11-18 23:37:10|4493.02|4455.02|4493.25|4455.25|4493.39|4455.39|4493.02|4455.02|9
1605742640000|2020-11-18 23:37:20|4493.32|4455.32|4493.83|4455.83|4493.85|4455.85|4493.25|4455.25|10
1605742650000|2020-11-18 23:37:30|4493.7|4455.7|4494.84|4456.84|4494.84|4456.84|4493.7|4455.7|9
1605742660000|2020-11-18 23:37:40|4495.09|4457.09|4495.42|4457.42|4495.42|4457.42|4494.94|4456.94|9
1605742670000|2020-11-18 23:37:50|4495.28|4457.28|4495|4457|4495.35|4457.35|4494.85|4456.85|9
1605742680000|2020-11-18 23:38:00|4494.99|4456.99|4494.91|4456.91|4495.1|4457.1|4494.83|4456.83|9
1605742690000|2020-11-18 23:38:10|4494.88|4456.88|4494.82|4456.82|4494.92|4456.92|4494.73|4456.73|10
1605742700000|2020-11-18 23:38:20|4494.79|4456.79|4494.61|4456.61|4494.79|4456.79|4494.55|4456.55|9
1605742710000|2020-11-18 23:38:30|4494.52|4456.52|4494.84|4456.84|4494.96|4456.96|4494.52|4456.52|10
1605742720000|2020-11-18 23:38:40|4494.98|4456.98|4495.06|4457.06|4495.27|4457.27|4494.98|4456.98|10
1605742730000|2020-11-18 23:38:50|4494.95|4456.95|4494.8|4456.8|4495.13|4457.13|4494.79|4456.79|9
1605742740000|2020-11-18 23:39:00|4494.83|4456.83|4494.44|4456.44|4494.91|4456.91|4494.44|4456.44|10
1605742750000|2020-11-18 23:39:10|4494.62|4456.62|4494.52|4456.52|4494.66|4456.66|4494.48|4456.48|9
1605742760000|2020-11-18 23:39:20|4494.45|4456.45|4494.17|4456.17|4494.45|4456.45|4494.17|4456.17|8
1605742770000|2020-11-18 23:39:30|4494.19|4456.19|4493.86|4455.86|4494.29|4456.29|4493.86|4455.86|10
1605742780000|2020-11-18 23:39:40|4493.93|4455.93|4494.8|4456.8|4494.8|4456.8|4493.93|4455.93|10
1605742790000|2020-11-18 23:39:50|4494.9|4456.9|4495.36|4457.36|4495.36|4457.36|4494.9|4456.9|9
1605742800000|2020-11-18 23:40:00|4495.34|4457.34|4495.55|4457.55|4495.55|4457.55|4495.34|4457.34|10
1605742810000|2020-11-18 23:40:10|4495.54|4457.54|4495.76|4457.76|4495.78|4457.78|4495.49|4457.49|9
1605742820000|2020-11-18 23:40:20|4495.8|4457.8|4495.72|4457.72|4495.85|4457.85|4495.64|4457.64|9
1605742830000|2020-11-18 23:40:30|4495.76|4457.76|4495.21|4457.21|4495.76|4457.76|4495.21|4457.21|8
1605742840000|2020-11-18 23:40:40|4495.26|4457.26|4494.4|4456.4|4495.26|4457.26|4494.4|4456.4|10
1605742850000|2020-11-18 23:40:50|4494.43|4456.43|4493.95|4455.95|4494.47|4456.47|4493.95|4455.95|9
1605742860000|2020-11-18 23:41:00|4493.88|4455.88|4493.12|4455.12|4493.88|4455.88|4493.12|4455.12|9
1605742870000|2020-11-18 23:41:10|4493.02|4455.02|4492.6|4454.6|4493.03|4455.03|4492.6|4454.6|10
1605742880000|2020-11-18 23:41:20|4492.58|4454.58|4492.28|4454.28|4492.69|4454.69|4492.28|4454.28|9
1605742890000|2020-11-18 23:41:30|4492.42|4454.42|4492.26|4454.26|4492.45|4454.45|4492.26|4454.26|8
1605742900000|2020-11-18 23:41:40|4492.29|4454.29|4492.38|4454.38|4492.47|4454.47|4492.12|4454.12|10
1605742910000|2020-11-18 23:41:50|4492.41|4454.41|4491.71|4453.71|4492.41|4454.41|4491.71|4453.71|10
1605742920000|2020-11-18 23:42:00|4491.74|4453.74|4491.51|4453.51|4491.75|4453.75|4491.42|4453.42|10
1605742930000|2020-11-18 23:42:10|4491.48|4453.48|4490.64|4452.64|4491.48|4453.48|4490.64|4452.64|10
1605742940000|2020-11-18 23:42:20|4490.7|4452.7|4490.78|4452.78|4490.78|4452.78|4490.56|4452.56|7
1605742950000|2020-11-18 23:42:30|4490.76|4452.76|4490.74|4452.74|4490.85|4452.85|4490.67|4452.67|9
1605742960000|2020-11-18 23:42:40|4490.73|4452.73|4490.67|4452.67|4490.78|4452.78|4490.64|4452.64|7
1605742970000|2020-11-18 23:42:50|4490.68|4452.68|4491.06|4453.06|4491.06|4453.06|4490.62|4452.62|8
1605742980000|2020-11-18 23:43:00|4491.03|4453.03|4491.29|4453.29|4491.29|4453.29|4490.98|4452.98|9
1605742990000|2020-11-18 23:43:10|4491.3|4453.3|4490.53|4452.53|4491.3|4453.3|4490.53|4452.53|9
1605743000000|2020-11-18 23:43:20|4490.39|4452.39|4490.3|4452.3|4490.39|4452.39|4490.22|4452.22|10
1605743010000|2020-11-18 23:43:30|4490.27|4452.27|4490.73|4452.73|4490.73|4452.73|4490|4452|10
1605743020000|2020-11-18 23:43:40|4490.74|4452.74|4491.72|4453.72|4491.72|4453.72|4490.69|4452.69|10
1605743030000|2020-11-18 23:43:50|4491.92|4453.92|4492.11|4454.11|4492.12|4454.12|4491.85|4453.85|9
1605743040000|2020-11-18 23:44:00|4492.22|4454.22|4492.88|4454.88|4492.88|4454.88|4492.22|4454.22|10
1605743050000|2020-11-18 23:44:10|4492.83|4454.83|4493.1|4455.1|4493.18|4455.18|4492.83|4454.83|6
1605743060000|2020-11-18 23:44:20|4493.11|4455.11|4493.48|4455.48|4493.48|4455.48|4493.11|4455.11|8
1605743070000|2020-11-18 23:44:30|4493.46|4455.46|4493.66|4455.66|4493.81|4455.81|4493.46|4455.46|10
1605743080000|2020-11-18 23:44:40|4493.65|4455.65|4493.92|4455.92|4493.96|4455.96|4493.65|4455.65|10
1605743090000|2020-11-18 23:44:50|4493.88|4455.88|4493.75|4455.75|4493.95|4455.95|4493.71|4455.71|8
1605743100000|2020-11-18 23:45:00|4493.83|4455.83|4493.63|4455.63|4493.83|4455.83|4493.55|4455.55|8
1605743110000|2020-11-18 23:45:10|4493.62|4455.62|4493.3|4455.3|4493.63|4455.63|4493.23|4455.23|9
1605743120000|2020-11-18 23:45:20|4493.01|4455.01|4493.14|4455.14|4493.26|4455.26|4492.9|4454.9|10
1605743130000|2020-11-18 23:45:30|4493.16|4455.16|4494.06|4456.06|4494.06|4456.06|4493.16|4455.16|10
1605743140000|2020-11-18 23:45:40|4494.11|4456.11|4494.19|4456.19|4494.44|4456.44|4494.11|4456.11|8
1605743150000|2020-11-18 23:45:50|4494.18|4456.18|4495.08|4457.08|4495.1|4457.1|4494.18|4456.18|8
1605743160000|2020-11-18 23:46:00|4495.19|4457.19|4495.67|4457.67|4495.68|4457.68|4495.19|4457.19|8
1605743170000|2020-11-18 23:46:10|4495.73|4457.73|4496.42|4458.42|4496.42|4458.42|4495.73|4457.73|10
1605743180000|2020-11-18 23:46:20|4496.31|4458.31|4497.03|4459.03|4497.08|4459.08|4496.31|4458.31|10
1605743190000|2020-11-18 23:46:30|4496.97|4458.97|4496.83|4458.83|4497.03|4459.03|4496.83|4458.83|8
1605743200000|2020-11-18 23:46:40|4496.72|4458.72|4496.9|4458.9|4496.9|4458.9|4496.62|4458.62|9
1605743210000|2020-11-18 23:46:50|4496.89|4458.89|4497.48|4459.48|4497.48|4459.48|4496.89|4458.89|10
1605743220000|2020-11-18 23:47:00|4497.47|4459.47|4497.84|4459.84|4497.84|4459.84|4497.4|4459.4|9
1605743230000|2020-11-18 23:47:10|4498.05|4460.05|4499.13|4461.13|4499.13|4461.13|4498.05|4460.05|10
1605743240000|2020-11-18 23:47:20|4499.35|4461.35|4500.63|4462.63|4500.63|4462.63|4499.35|4461.35|10
1605743250000|2020-11-18 23:47:30|4500.58|4462.58|4501.04|4463.04|4501.22|4463.22|4500.58|4462.58|9
1605743260000|2020-11-18 23:47:40|4501.07|4463.07|4501.9|4463.9|4501.9|4463.9|4501.06|4463.06|8
1605743270000|2020-11-18 23:47:50|4501.99|4463.99|4502.22|4464.22|4502.22|4464.22|4501.99|4463.99|9
1605743280000|2020-11-18 23:48:00|4502.12|4464.12|4503.01|4465.01|4503.01|4465.01|4502.12|4464.12|10
1605743290000|2020-11-18 23:48:10|4503.59|4465.59|4504.16|4466.16|4504.16|4466.16|4503.59|4465.59|9
1605743300000|2020-11-18 23:48:20|4504.2|4466.2|4504.2|4466.2|4504.48|4466.48|4503.88|4465.88|9
1605743310000|2020-11-18 23:48:30|4504.29|4466.29|4503.35|4465.35|4504.29|4466.29|4503.35|4465.35|9
1605743320000|2020-11-18 23:48:40|4503.22|4465.22|4504.03|4466.03|4504.03|4466.03|4503.1|4465.1|10
1605743330000|2020-11-18 23:48:50|4504.14|4466.14|4505.48|4467.48|4505.48|4467.48|4504.14|4466.14|10
1605743340000|2020-11-18 23:49:00|4505.79|4467.79|4507.24|4469.24|4507.61|4469.61|4505.79|4467.79|9
1605743350000|2020-11-18 23:49:10|4507.21|4469.21|4507.34|4469.34|4507.49|4469.49|4507.05|4469.05|10
1605743360000|2020-11-18 23:49:20|4507.17|4469.17|4506.33|4468.33|4507.44|4469.44|4506.33|4468.33|10
1605743370000|2020-11-18 23:49:30|4506.24|4468.24|4506.72|4468.72|4506.72|4468.72|4505.67|4467.67|10
1605743380000|2020-11-18 23:49:40|4506.7|4468.7|4507.03|4469.03|4507.03|4469.03|4506.7|4468.7|10
1605743390000|2020-11-18 23:49:50|4506.96|4468.96|4506.99|4468.99|4507.01|4469.01|4506.95|4468.95|8
1605743400000|2020-11-18 23:50:00|4507.28|4469.28|4507.04|4469.04|4507.3|4469.3|4506.76|4468.76|10
1605743410000|2020-11-18 23:50:10|4507.06|4469.06|4507.71|4469.71|4507.81|4469.81|4507.06|4469.06|10
1605743420000|2020-11-18 23:50:20|4507.7|4469.7|4507.62|4469.62|4507.83|4469.83|4507.62|4469.62|9
1605743430000|2020-11-18 23:50:30|4507.55|4469.55|4506.45|4468.45|4507.71|4469.71|4506.37|4468.37|10
1605743440000|2020-11-18 23:50:40|4506.42|4468.42|4506.16|4468.16|4506.42|4468.42|4506.12|4468.12|10
1605743450000|2020-11-18 23:50:50|4506.25|4468.25|4506.01|4468.01|4506.35|4468.35|4505.94|4467.94|10
1605743460000|2020-11-18 23:51:00|4505.72|4467.72|4504.82|4466.82|4505.72|4467.72|4504.82|4466.82|10
1605743470000|2020-11-18 23:51:10|4504.78|4466.78|4504.57|4466.57|4504.78|4466.78|4504.57|4466.57|8
1605743480000|2020-11-18 23:51:20|4504.7|4466.7|4504.78|4466.78|4504.84|4466.84|4504.7|4466.7|7
1605743490000|2020-11-18 23:51:30|4504.74|4466.74|4505.39|4467.39|4505.39|4467.39|4504.74|4466.74|10
1605743500000|2020-11-18 23:51:40|4505.62|4467.62|4505.9|4467.9|4506.1|4468.1|4505.62|4467.62|9
1605743510000|2020-11-18 23:51:50|4505.85|4467.85|4505.9|4467.9|4505.91|4467.91|4505.75|4467.75|10
1605743520000|2020-11-18 23:52:00|4505.89|4467.89|4505.39|4467.39|4505.91|4467.91|4505.33|4467.33|10
1605743530000|2020-11-18 23:52:10|4505.33|4467.33|4505.09|4467.09|4505.33|4467.33|4504.86|4466.86|10
1605743540000|2020-11-18 23:52:20|4504.96|4466.96|4504.98|4466.98|4505|4467|4504.84|4466.84|10
1605743550000|2020-11-18 23:52:30|4504.96|4466.96|4505.4|4467.4|4505.4|4467.4|4504.84|4466.84|10
1605743560000|2020-11-18 23:52:40|4505.49|4467.49|4505.59|4467.59|4505.59|4467.59|4505.44|4467.44|9
1605743570000|2020-11-18 23:52:50|4505.53|4467.53|4505.5|4467.5|4505.72|4467.72|4505.28|4467.28|10
1605743580000|2020-11-18 23:53:00|4505.67|4467.67|4505.65|4467.65|4505.78|4467.78|4505.28|4467.28|10
1605743590000|2020-11-18 23:53:10|4505.6|4467.6|4505.28|4467.28|4505.6|4467.6|4505.11|4467.11|10
1605743600000|2020-11-18 23:53:20|4505.21|4467.21|4505.51|4467.51|4505.51|4467.51|4505.17|4467.17|9
1605743610000|2020-11-18 23:53:30|4505.48|4467.48|4505.66|4467.66|4505.67|4467.67|4505.43|4467.43|9
1605743620000|2020-11-18 23:53:40|4505.72|4467.72|4506.1|4468.1|4506.1|4468.1|4505.63|4467.63|9
1605743630000|2020-11-18 23:53:50|4506.04|4468.04|4505.85|4467.85|4506.14|4468.14|4505.85|4467.85|10
1605743640000|2020-11-18 23:54:00|4505.77|4467.77|4505.99|4467.99|4505.99|4467.99|4505.69|4467.69|9
1605743650000|2020-11-18 23:54:10|4505.91|4467.91|4505.38|4467.38|4505.93|4467.93|4505.38|4467.38|9
1605743660000|2020-11-18 23:54:20|4505.37|4467.37|4505.19|4467.19|4505.46|4467.46|4505.08|4467.08|9
1605743670000|2020-11-18 23:54:30|4505.24|4467.24|4505.23|4467.23|4505.32|4467.32|4505.16|4467.16|9
1605743680000|2020-11-18 23:54:40|4505.21|4467.21|4505.61|4467.61|4505.61|4467.61|4505.08|4467.08|9
1605743690000|2020-11-18 23:54:50|4505.67|4467.67|4506.17|4468.17|4506.17|4468.17|4505.62|4467.62|9
1605743700000|2020-11-18 23:55:00|4506.22|4468.22|4506.6|4468.6|4506.6|4468.6|4506.22|4468.22|9
1605743710000|2020-11-18 23:55:10|4506.65|4468.65|4507.42|4469.42|4507.42|4469.42|4506.65|4468.65|9
1605743720000|2020-11-18 23:55:20|4507.38|4469.38|4507.75|4469.75|4507.86|4469.86|4507.38|4469.38|9
1605743730000|2020-11-18 23:55:30|4507.93|4469.93|4507.65|4469.65|4507.96|4469.96|4507.65|4469.65|9
1605743740000|2020-11-18 23:55:40|4507.79|4469.79|4507.84|4469.84|4508.1|4470.1|4507.47|4469.47|9
1605743750000|2020-11-18 23:55:50|4507.69|4469.69|4507.67|4469.67|4507.86|4469.86|4507.67|4469.67|10
1605743760000|2020-11-18 23:56:00|4507.68|4469.68|4507.38|4469.38|4507.72|4469.72|4507.27|4469.27|10
1605743770000|2020-11-18 23:56:10|4507.41|4469.41|4506.74|4468.74|4507.72|4469.72|4506.74|4468.74|10
1605743780000|2020-11-18 23:56:20|4506.4|4468.4|4505.61|4467.61|4506.4|4468.4|4505.61|4467.61|9
1605743790000|2020-11-18 23:56:30|4505.59|4467.59|4504.15|4466.15|4505.59|4467.59|4504.15|4466.15|10
1605743800000|2020-11-18 23:56:40|4503.94|4465.94|4504.22|4466.22|4504.22|4466.22|4503.89|4465.89|10
1605743810000|2020-11-18 23:56:50|4504.45|4466.45|4503.18|4465.18|4504.45|4466.45|4503.14|4465.14|9
1605743820000|2020-11-18 23:57:00|4503.15|4465.15|4501.87|4463.87|4503.15|4465.15|4501.87|4463.87|9
1605743830000|2020-11-18 23:57:10|4501.83|4463.83|4501.56|4463.56|4502.11|4464.11|4501.5|4463.5|9
1605743840000|2020-11-18 23:57:20|4501.29|4463.29|4500.01|4462.01|4501.29|4463.29|4500.01|4462.01|9
1605743850000|2020-11-18 23:57:30|4499.99|4461.99|4499.5|4461.5|4499.99|4461.99|4499.5|4461.5|9
1605743860000|2020-11-18 23:57:40|4499.47|4461.47|4498.92|4460.92|4499.47|4461.47|4498.81|4460.81|10
1605743870000|2020-11-18 23:57:50|4498.73|4460.73|4498.54|4460.54|4498.97|4460.97|4498.54|4460.54|9
1605743880000|2020-11-18 23:58:00|4498.08|4460.08|4496.8|4458.8|4498.08|4460.08|4496.68|4458.68|10
1605743890000|2020-11-18 23:58:10|4496.71|4458.71|4496.75|4458.75|4496.75|4458.75|4496.44|4458.44|10
1605743900000|2020-11-18 23:58:20|4496.63|4458.63|4496.95|4458.95|4496.95|4458.95|4496.57|4458.57|10
1605743910000|2020-11-18 23:58:30|4497.06|4459.06|4496.81|4458.81|4497.06|4459.06|4496.81|4458.81|8
1605743920000|2020-11-18 23:58:40|4496.79|4458.79|4496.83|4458.83|4496.86|4458.86|4496.67|4458.67|10
1605743930000|2020-11-18 23:58:50|4496.87|4458.87|4496.59|4458.59|4496.89|4458.89|4496.59|4458.59|8
1605743940000|2020-11-18 23:59:00|4496.55|4458.55|4495.13|4457.13|4496.55|4458.55|4495.13|4457.13|10
1605743950000|2020-11-18 23:59:10|4495.01|4457.01|4493.72|4455.72|4495.01|4457.01|4493.72|4455.72|9
1605743960000|2020-11-18 23:59:20|4493.8|4455.8|4493.38|4455.38|4493.8|4455.8|4493.01|4455.01|10
1605743970000|2020-11-18 23:59:30|4493.3|4455.3|4493.5|4455.5|4493.65|4455.65|4493.3|4455.3|10
1605743980000|2020-11-18 23:59:40|4493.39|4455.39|4493.58|4455.58|4493.6|4455.6|4493.39|4455.39|10
1605743990000|2020-11-18 23:59:50|4493.42|4455.42|4493.06|4455.06|4493.58|4455.58|4493.04|4455.04|10
1605744000000|2020-11-19 00:00:00|4493.02|4455.02|4493.59|4455.59|4493.59|4455.59|4492.92|4454.92|10
1605744010000|2020-11-19 00:00:10|4493.63|4455.63|4494.61|4456.61|4494.61|4456.61|4493.63|4455.63|9
1605744020000|2020-11-19 00:00:20|4494.67|4456.67|4496.45|4458.45|4496.46|4458.46|4494.67|4456.67|10
1605744030000|2020-11-19 00:00:30|4496.38|4458.38|4498.03|4460.03|4498.03|4460.03|4496.38|4458.38|10
1605744040000|2020-11-19 00:00:40|4497.98|4459.98|4498.51|4460.51|4498.74|4460.74|4497.98|4459.98|10
1605744050000|2020-11-19 00:00:50|4498.54|4460.54|4499.49|4461.49|4499.65|4461.65|4498.41|4460.41|10
1605744060000|2020-11-19 00:01:00|4499.65|4461.65|4499.31|4461.31|4499.65|4461.65|4499.11|4461.11|10
1605744070000|2020-11-19 00:01:10|4499.51|4461.51|4500.31|4462.31|4500.35|4462.35|4499.51|4461.51|9
1605744080000|2020-11-19 00:01:20|4500.69|4462.69|4501.08|4463.08|4501.08|4463.08|4500.63|4462.63|8
1605744090000|2020-11-19 00:01:30|4501.03|4463.03|4501.7|4463.7|4501.73|4463.73|4501.03|4463.03|10
1605744100000|2020-11-19 00:01:40|4501.66|4463.66|4502.63|4464.63|4502.63|4464.63|4501.66|4463.66|10
1605744110000|2020-11-19 00:01:50|4502.7|4464.7|4503.5|4465.5|4503.69|4465.69|4502.7|4464.7|10
1605744120000|2020-11-19 00:02:00|4503.33|4465.33|4502.46|4464.46|4503.33|4465.33|4502.37|4464.37|9
1605744130000|2020-11-19 00:02:10|4502.22|4464.22|4499.97|4461.97|4502.22|4464.22|4499.97|4461.97|10
1605744140000|2020-11-19 00:02:20|4499.66|4461.66|4497.96|4459.96|4499.66|4461.66|4497.96|4459.96|9
1605744150000|2020-11-19 00:02:30|4497.55|4459.55|4496.15|4458.15|4497.58|4459.58|4496.15|4458.15|10
1605744160000|2020-11-19 00:02:40|4495.78|4457.78|4493.31|4455.31|4495.78|4457.78|4493.31|4455.31|10
1605744170000|2020-11-19 00:02:50|4493.29|4455.29|4494.39|4456.39|4494.39|4456.39|4493.29|4455.29|9
1605744180000|2020-11-19 00:03:00|4494.24|4456.24|4494.27|4456.27|4494.37|4456.37|4494.24|4456.24|7
1605744190000|2020-11-19 00:03:10|4494.34|4456.34|4493.59|4455.59|4494.44|4456.44|4493.59|4455.59|9
1605744200000|2020-11-19 00:03:20|4493.47|4455.47|4493.1|4455.1|4493.53|4455.53|4493.1|4455.1|9
1605744210000|2020-11-19 00:03:30|4492.88|4454.88|4492.07|4454.07|4492.88|4454.88|4491.49|4453.49|9
1605744220000|2020-11-19 00:03:40|4492.03|4454.03|4493.19|4455.19|4493.25|4455.25|4492.02|4454.02|9
1605744230000|2020-11-19 00:03:50|4493.81|4455.81|4494.22|4456.22|4494.46|4456.46|4493.81|4455.81|10
1605744240000|2020-11-19 00:04:00|4494.14|4456.14|4493.31|4455.31|4494.37|4456.37|4493.31|4455.31|10
1605744250000|2020-11-19 00:04:10|4493.18|4455.18|4492.61|4454.61|4493.18|4455.18|4492.61|4454.61|10
1605744260000|2020-11-19 00:04:20|4492.57|4454.57|4492.98|4454.98|4492.98|4454.98|4492.48|4454.48|8
1605744270000|2020-11-19 00:04:30|4493.17|4455.17|4493.41|4455.41|4493.46|4455.46|4493.11|4455.11|9
1605744280000|2020-11-19 00:04:40|4493.36|4455.36|4492.85|4454.85|4493.39|4455.39|4492.85|4454.85|9
1605744290000|2020-11-19 00:04:50|4492.9|4454.9|4492.43|4454.43|4493.01|4455.01|4492.43|4454.43|10
1605744300000|2020-11-19 00:05:00|4492.14|4454.14|4490.57|4452.57|4492.14|4454.14|4490.36|4452.36|10
1605744310000|2020-11-19 00:05:10|4490.62|4452.62|4491|4453|4491.32|4453.32|4490.62|4452.62|10
1605744320000|2020-11-19 00:05:20|4491.07|4453.07|4490.91|4452.91|4491.24|4453.24|4490.91|4452.91|10
1605744330000|2020-11-19 00:05:30|4491.01|4453.01|4490.54|4452.54|4491.01|4453.01|4490.54|4452.54|10
1605744340000|2020-11-19 00:05:40|4490.64|4452.64|4489.73|4451.73|4490.67|4452.67|4489.72|4451.72|8
1605744350000|2020-11-19 00:05:50|4489.66|4451.66|4489.12|4451.12|4489.66|4451.66|4489.12|4451.12|10
1605744360000|2020-11-19 00:06:00|4489.08|4451.08|4488.26|4450.26|4489.08|4451.08|4488.26|4450.26|9
1605744370000|2020-11-19 00:06:10|4488.14|4450.14|4486.7|4448.7|4488.14|4450.14|4486.7|4448.7|10
1605744380000|2020-11-19 00:06:20|4486.63|4448.63|4487.17|4449.17|4487.17|4449.17|4485.74|4447.74|10
1605744390000|2020-11-19 00:06:30|4487.14|4449.14|4487.74|4449.74|4487.83|4449.83|4487.14|4449.14|10
1605744400000|2020-11-19 00:06:40|4487.65|4449.65|4488.09|4450.09|4488.09|4450.09|4487.49|4449.49|8
1605744410000|2020-11-19 00:06:50|4488.26|4450.26|4488.99|4450.99|4489.34|4451.34|4488.26|4450.26|10
1605744420000|2020-11-19 00:07:00|4488.75|4450.75|4487.85|4449.85|4488.75|4450.75|4487.73|4449.73|10
1605744430000|2020-11-19 00:07:10|4487.99|4449.99|4487.65|4449.65|4488.17|4450.17|4487.65|4449.65|10
1605744440000|2020-11-19 00:07:20|4487.6|4449.6|4485.88|4447.88|4487.67|4449.67|4485.88|4447.88|10
1605744450000|2020-11-19 00:07:30|4485.85|4447.85|4485.93|4447.93|4486.22|4448.22|4485.81|4447.81|10
1605744460000|2020-11-19 00:07:40|4485.79|4447.79|4486.24|4448.24|4486.42|4448.42|4485.79|4447.79|10
1605744470000|2020-11-19 00:07:50|4486.34|4448.34|4486.83|4448.83|4486.85|4448.85|4486.34|4448.34|10
1605744480000|2020-11-19 00:08:00|4486.82|4448.82|4487.75|4449.75|4487.75|4449.75|4486.82|4448.82|10
1605744490000|2020-11-19 00:08:10|4487.72|4449.72|4487.24|4449.24|4487.74|4449.74|4487.24|4449.24|9
1605744500000|2020-11-19 00:08:20|4487.21|4449.21|4487.03|4449.03|4487.21|4449.21|4486.89|4448.89|10
1605744510000|2020-11-19 00:08:30|4487.12|4449.12|4487.06|4449.06|4487.12|4449.12|4486.87|4448.87|10
1605744520000|2020-11-19 00:08:40|4487|4449|4486.35|4448.35|4487|4449|4486.35|4448.35|7
1605744530000|2020-11-19 00:08:50|4486.1|4448.1|4485.17|4447.17|4486.15|4448.15|4485.17|4447.17|10
1605744540000|2020-11-19 00:09:00|4485.13|4447.13|4484.02|4446.02|4485.14|4447.14|4483.88|4445.88|10
1605744550000|2020-11-19 00:09:10|4484.05|4446.05|4482.97|4444.97|4484.05|4446.05|4482.97|4444.97|9
1605744560000|2020-11-19 00:09:20|4482.89|4444.89|4481.71|4443.71|4482.89|4444.89|4481.71|4443.71|10
1605744570000|2020-11-19 00:09:30|4481.63|4443.63|4480.36|4442.36|4481.63|4443.63|4480.36|4442.36|10
1605744580000|2020-11-19 00:09:40|4480.51|4442.51|4479.92|4441.92|4480.51|4442.51|4479.92|4441.92|10
1605744590000|2020-11-19 00:09:50|4479.83|4441.83|4479.54|4441.54|4479.83|4441.83|4479.54|4441.54|9
1605744600000|2020-11-19 00:10:00|4479.35|4441.35|4478.37|4440.37|4479.35|4441.35|4478.37|4440.37|10
1605744610000|2020-11-19 00:10:10|4478.44|4440.44|4478.65|4440.65|4478.65|4440.65|4478.31|4440.31|10
1605744620000|2020-11-19 00:10:20|4478.64|4440.64|4479.41|4441.41|4479.41|4441.41|4478.51|4440.51|10
1605744630000|2020-11-19 00:10:30|4479.4|4441.4|4479.19|4441.19|4479.44|4441.44|4479.19|4441.19|9
1605744640000|2020-11-19 00:10:40|4479.01|4441.01|4478.14|4440.14|4479.01|4441.01|4478.14|4440.14|9
1605744650000|2020-11-19 00:10:50|4478.04|4440.04|4476.6|4438.6|4478.04|4440.04|4476.6|4438.6|10
1605744660000|2020-11-19 00:11:00|4476.72|4438.72|4476.26|4438.26|4476.72|4438.72|4476.26|4438.26|10
1605744670000|2020-11-19 00:11:10|4476.24|4438.24|4474.2|4436.2|4476.3|4438.3|4474.2|4436.2|10
1605744680000|2020-11-19 00:11:20|4474.02|4436.02|4472.71|4434.71|4474.02|4436.02|4472.65|4434.65|9
1605744690000|2020-11-19 00:11:30|4472.99|4434.99|4473.19|4435.19|4473.31|4435.31|4472.86|4434.86|10
1605744700000|2020-11-19 00:11:40|4473.31|4435.31|4473.17|4435.17|4473.31|4435.31|4473.15|4435.15|10
1605744710000|2020-11-19 00:11:50|4473.19|4435.19|4473.01|4435.01|4473.28|4435.28|4473.01|4435.01|9
1605744720000|2020-11-19 00:12:00|4473.38|4435.38|4472.77|4434.77|4473.38|4435.38|4472.77|4434.77|9
1605744730000|2020-11-19 00:12:10|4472.73|4434.73|4472.53|4434.53|4472.73|4434.73|4472.34|4434.34|10
1605744740000|2020-11-19 00:12:20|4472.52|4434.52|4471.98|4433.98|4472.54|4434.54|4471.98|4433.98|8
1605744750000|2020-11-19 00:12:30|4471.79|4433.79|4471.77|4433.77|4471.99|4433.99|4471.68|4433.68|9
1605744760000|2020-11-19 00:12:40|4471.73|4433.73|4470.69|4432.69|4471.73|4433.73|4470.69|4432.69|9
1605744770000|2020-11-19 00:12:50|4470.58|4432.58|4470.02|4432.02|4470.58|4432.58|4469.96|4431.96|10
1605744780000|2020-11-19 00:13:00|4470.05|4432.05|4470.95|4432.95|4470.95|4432.95|4469.94|4431.94|10
1605744790000|2020-11-19 00:13:10|4470.77|4432.77|4471.49|4433.49|4471.5|4433.5|4470.77|4432.77|10
1605744800000|2020-11-19 00:13:20|4471.71|4433.71|4471.42|4433.42|4471.9|4433.9|4471.42|4433.42|10
1605744810000|2020-11-19 00:13:30|4471.34|4433.34|4470.41|4432.41|4471.38|4433.38|4470.41|4432.41|10
1605744820000|2020-11-19 00:13:40|4470.44|4432.44|4469.44|4431.44|4470.44|4432.44|4469.44|4431.44|9
1605744830000|2020-11-19 00:13:50|4469.37|4431.37|4468.15|4430.15|4469.37|4431.37|4468.15|4430.15|10
1605744840000|2020-11-19 00:14:00|4467.88|4429.88|4468.03|4430.03|4468.19|4430.19|4467.88|4429.88|9
1605744850000|2020-11-19 00:14:10|4468.04|4430.04|4467.62|4429.62|4468.14|4430.14|4467.62|4429.62|9
1605744860000|2020-11-19 00:14:20|4467.67|4429.67|4466.73|4428.73|4467.77|4429.77|4466.73|4428.73|10
1605744870000|2020-11-19 00:14:30|4466.7|4428.7|4464.75|4426.75|4466.7|4428.7|4464.75|4426.75|10
1605744880000|2020-11-19 00:14:40|4464.87|4426.87|4463.41|4425.41|4464.87|4426.87|4463.38|4425.38|10
1605744890000|2020-11-19 00:14:50|4463.27|4425.27|4464.2|4426.2|4464.2|4426.2|4463.27|4425.27|10
1605744900000|2020-11-19 00:15:00|4464.44|4426.44|4466.67|4428.67|4466.67|4428.67|4464.44|4426.44|10
1605744910000|2020-11-19 00:15:10|4467.02|4429.02|4467.98|4429.98|4468.21|4430.21|4467.02|4429.02|10
1605744920000|2020-11-19 00:15:20|4468.13|4430.13|4468.95|4430.95|4468.95|4430.95|4468.13|4430.13|10
1605744930000|2020-11-19 00:15:30|4468.94|4430.94|4470.59|4432.59|4470.59|4432.59|4468.85|4430.85|10
1605744940000|2020-11-19 00:15:40|4470.64|4432.64|4472.74|4434.74|4472.74|4434.74|4470.64|4432.64|9
1605744950000|2020-11-19 00:15:50|4473.16|4435.16|4474.66|4436.66|4474.66|4436.66|4473.16|4435.16|9
1605744960000|2020-11-19 00:16:00|4474.78|4436.78|4475.82|4437.82|4475.82|4437.82|4474.78|4436.78|10
1605744970000|2020-11-19 00:16:10|4475.93|4437.93|4477.34|4439.34|4477.42|4439.42|4475.93|4437.93|10
1605744980000|2020-11-19 00:16:20|4477.41|4439.41|4478.18|4440.18|4478.32|4440.32|4477.41|4439.41|10
1605744990000|2020-11-19 00:16:30|4478.13|4440.13|4477.27|4439.27|4478.13|4440.13|4477.27|4439.27|9
1605745000000|2020-11-19 00:16:40|4477.31|4439.31|4474.88|4436.88|4477.31|4439.31|4474.88|4436.88|9
1605745010000|2020-11-19 00:16:50|4474.46|4436.46|4474.25|4436.25|4474.82|4436.82|4474.25|4436.25|9
1605745020000|2020-11-19 00:17:00|4474.28|4436.28|4474.07|4436.07|4474.28|4436.28|4474.05|4436.05|10
1605745030000|2020-11-19 00:17:10|4474.05|4436.05|4473.73|4435.73|4474.3|4436.3|4473.73|4435.73|10
1605745040000|2020-11-19 00:17:20|4473.52|4435.52|4472.26|4434.26|4473.56|4435.56|4472.26|4434.26|10
1605745050000|2020-11-19 00:17:30|4472.2|4434.2|4470.29|4432.29|4472.2|4434.2|4470.29|4432.29|10
1605745060000|2020-11-19 00:17:40|4470.24|4432.24|4469.48|4431.48|4470.24|4432.24|4469.46|4431.46|8
1605745070000|2020-11-19 00:17:50|4469.19|4431.19|4468.75|4430.75|4469.19|4431.19|4468.75|4430.75|10
1605745080000|2020-11-19 00:18:00|4468.78|4430.78|4467.53|4429.53|4468.8|4430.8|4467.53|4429.53|10
1605745090000|2020-11-19 00:18:10|4467.59|4429.59|4464.8|4426.8|4467.59|4429.59|4464.8|4426.8|10
1605745100000|2020-11-19 00:18:20|4464.98|4426.98|4464.32|4426.32|4464.98|4426.98|4464.01|4426.01|10
1605745110000|2020-11-19 00:18:30|4464.24|4426.24|4463.42|4425.42|4464.24|4426.24|4463.42|4425.42|10
1605745120000|2020-11-19 00:18:40|4463.25|4425.25|4462.22|4424.22|4463.41|4425.41|4461.94|4423.94|10
1605745130000|2020-11-19 00:18:50|4461.92|4423.92|4458.19|4420.19|4461.92|4423.92|4458.19|4420.19|10
1605745140000|2020-11-19 00:19:00|4457.86|4419.86|4456.02|4418.02|4457.86|4419.86|4455.71|4417.71|10
1605745150000|2020-11-19 00:19:10|4455.83|4417.83|4453.77|4415.77|4455.95|4417.95|4453.77|4415.77|10
1605745160000|2020-11-19 00:19:20|4453.93|4415.93|4455.76|4417.76|4455.76|4417.76|4453.5|4415.5|10
1605745170000|2020-11-19 00:19:30|4455.91|4417.91|4457.96|4419.96|4457.96|4419.96|4455.69|4417.69|10
1605745180000|2020-11-19 00:19:40|4458.48|4420.48|4459.07|4421.07|4459.08|4421.08|4458.48|4420.48|8
1605745190000|2020-11-19 00:19:50|4458.96|4420.96|4459.73|4421.73|4459.73|4421.73|4458.96|4420.96|10
1605745200000|2020-11-19 00:20:00|4459.79|4421.79|4459.44|4421.44|4459.81|4421.81|4459.43|4421.43|10
1605745210000|2020-11-19 00:20:10|4459.24|4421.24|4458.82|4420.82|4459.24|4421.24|4458.58|4420.58|10
1605745220000|2020-11-19 00:20:20|4458.9|4420.9|4459.4|4421.4|4459.4|4421.4|4458.46|4420.46|10
1605745230000|2020-11-19 00:20:30|4459.41|4421.41|4460.65|4422.65|4460.65|4422.65|4459.28|4421.28|10
1605745240000|2020-11-19 00:20:40|4461.27|4423.27|4462.54|4424.54|4462.61|4424.61|4461.19|4423.19|10
1605745250000|2020-11-19 00:20:50|4462.62|4424.62|4463.59|4425.59|4463.59|4425.59|4462.62|4424.62|9
1605745260000|2020-11-19 00:21:00|4463.52|4425.52|4464.17|4426.17|4464.17|4426.17|4463.52|4425.52|10
1605745270000|2020-11-19 00:21:10|4464.21|4426.21|4464.96|4426.96|4464.96|4426.96|4464.21|4426.21|10
1605745280000|2020-11-19 00:21:20|4464.95|4426.95|4465.94|4427.94|4466.03|4428.03|4464.95|4426.95|10
1605745290000|2020-11-19 00:21:30|4466.02|4428.02|4466.66|4428.66|4466.73|4428.73|4466.02|4428.02|9
1605745300000|2020-11-19 00:21:40|4466.85|4428.85|4467.25|4429.25|4467.26|4429.26|4466.85|4428.85|9
1605745310000|2020-11-19 00:21:50|4467.31|4429.31|4467.47|4429.47|4467.75|4429.75|4467.31|4429.31|10
1605745320000|2020-11-19 00:22:00|4467.49|4429.49|4467.07|4429.07|4467.6|4429.6|4467.04|4429.04|10
1605745330000|2020-11-19 00:22:10|4466.93|4428.93|4467.62|4429.62|4467.62|4429.62|4466.93|4428.93|9
1605745340000|2020-11-19 00:22:20|4467.3|4429.3|4466.85|4428.85|4467.33|4429.33|4466.81|4428.81|10
1605745350000|2020-11-19 00:22:30|4466.83|4428.83|4466.29|4428.29|4466.85|4428.85|4466.29|4428.29|10
1605745360000|2020-11-19 00:22:40|4466.28|4428.28|4465.14|4427.14|4466.28|4428.28|4465.14|4427.14|10
1605745370000|2020-11-19 00:22:50|4464.91|4426.91|4464.27|4426.27|4464.96|4426.96|4464.27|4426.27|10
1605745380000|2020-11-19 00:23:00|4464.26|4426.26|4463.48|4425.48|4464.26|4426.26|4463.48|4425.48|9
1605745390000|2020-11-19 00:23:10|4463.26|4425.26|4463.71|4425.71|4463.71|4425.71|4462.97|4424.97|10
1605745400000|2020-11-19 00:23:20|4463.7|4425.7|4463.85|4425.85|4464.11|4426.11|4463.7|4425.7|8
1605745410000|2020-11-19 00:23:30|4463.76|4425.76|4464.26|4426.26|4464.26|4426.26|4463.68|4425.68|10
1605745420000|2020-11-19 00:23:40|4464.22|4426.22|4464.9|4426.9|4464.9|4426.9|4464.19|4426.19|10
1605745430000|2020-11-19 00:23:50|4464.91|4426.91|4466.73|4428.73|4466.73|4428.73|4464.91|4426.91|10
1605745440000|2020-11-19 00:24:00|4466.84|4428.84|4466.89|4428.89|4466.9|4428.9|4466.57|4428.57|10
1605745450000|2020-11-19 00:24:10|4466.68|4428.68|4466.59|4428.59|4466.91|4428.91|4466.59|4428.59|9
1605745460000|2020-11-19 00:24:20|4466.49|4428.49|4467.1|4429.1|4467.19|4429.19|4466.49|4428.49|10
1605745470000|2020-11-19 00:24:30|4467.28|4429.28|4467.91|4429.91|4467.91|4429.91|4467.28|4429.28|10
1605745480000|2020-11-19 00:24:40|4468.07|4430.07|4467.98|4429.98|4468.07|4430.07|4467.92|4429.92|10
1605745490000|2020-11-19 00:24:50|4467.86|4429.86|4467|4429|4467.86|4429.86|4467|4429|9
1605745500000|2020-11-19 00:25:00|4467.01|4429.01|4465.71|4427.71|4467.01|4429.01|4465.71|4427.71|10
1605745510000|2020-11-19 00:25:10|4465.57|4427.57|4465.36|4427.36|4465.64|4427.64|4465.31|4427.31|10
1605745520000|2020-11-19 00:25:20|4465.33|4427.33|4466.11|4428.11|4466.14|4428.14|4465.33|4427.33|8
1605745530000|2020-11-19 00:25:30|4466.01|4428.01|4465.7|4427.7|4466.01|4428.01|4465.7|4427.7|10
1605745540000|2020-11-19 00:25:40|4465.63|4427.63|4465.12|4427.12|4465.63|4427.63|4465.12|4427.12|8
1605745550000|2020-11-19 00:25:50|4465.1|4427.1|4465.21|4427.21|4465.21|4427.21|4464.75|4426.75|9
1605745560000|2020-11-19 00:26:00|4465.38|4427.38|4465.95|4427.95|4465.95|4427.95|4465.29|4427.29|10
1605745570000|2020-11-19 00:26:10|4466.07|4428.07|4466.77|4428.77|4466.77|4428.77|4466.07|4428.07|10
1605745580000|2020-11-19 00:26:20|4466.78|4428.78|4466.63|4428.63|4466.84|4428.84|4466.43|4428.43|9
1605745590000|2020-11-19 00:26:30|4466.77|4428.77|4467.17|4429.17|4467.22|4429.22|4466.77|4428.77|10
1605745600000|2020-11-19 00:26:40|4467.11|4429.11|4466.49|4428.49|4467.11|4429.11|4466.45|4428.45|10
1605745610000|2020-11-19 00:26:50|4466.38|4428.38|4466.49|4428.49|4466.49|4428.49|4466|4428|10
1605745620000|2020-11-19 00:27:00|4466.51|4428.51|4467.45|4429.45|4467.45|4429.45|4466.51|4428.51|9
1605745630000|2020-11-19 00:27:10|4467.34|4429.34|4468.12|4430.12|4468.12|4430.12|4467.34|4429.34|10
1605745640000|2020-11-19 00:27:20|4468.01|4430.01|4469.23|4431.23|4469.23|4431.23|4468.01|4430.01|10
1605745650000|2020-11-19 00:27:30|4469.43|4431.43|4471.11|4433.11|4471.11|4433.11|4469.43|4431.43|10
1605745660000|2020-11-19 00:27:40|4471.16|4433.16|4470.87|4432.87|4471.16|4433.16|4470.87|4432.87|9
1605745670000|2020-11-19 00:27:50|4470.86|4432.86|4469.69|4431.69|4470.98|4432.98|4469.69|4431.69|10
1605745680000|2020-11-19 00:28:00|4469.67|4431.67|4469.42|4431.42|4469.68|4431.68|4469.42|4431.42|9
1605745690000|2020-11-19 00:28:10|4469.41|4431.41|4470.19|4432.19|4470.19|4432.19|4469.41|4431.41|10
1605745700000|2020-11-19 00:28:20|4470.36|4432.36|4468.86|4430.86|4470.36|4432.36|4468.86|4430.86|9
1605745710000|2020-11-19 00:28:30|4468.68|4430.68|4467.27|4429.27|4468.68|4430.68|4467.27|4429.27|10
1605745720000|2020-11-19 00:28:40|4467.24|4429.24|4466.2|4428.2|4467.24|4429.24|4466.2|4428.2|9
1605745730000|2020-11-19 00:28:50|4466.23|4428.23|4465.63|4427.63|4466.23|4428.23|4465.48|4427.48|10
1605745740000|2020-11-19 00:29:00|4465.69|4427.69|4465.67|4427.67|4465.83|4427.83|4465.51|4427.51|10
1605745750000|2020-11-19 00:29:10|4465.73|4427.73|4465.17|4427.17|4465.83|4427.83|4465.17|4427.17|10
1605745760000|2020-11-19 00:29:20|4465.02|4427.02|4464.93|4426.93|4465.1|4427.1|4464.75|4426.75|10
1605745770000|2020-11-19 00:29:30|4464.87|4426.87|4464.91|4426.91|4464.91|4426.91|4464.57|4426.57|10
1605745780000|2020-11-19 00:29:40|4464.92|4426.92|4464.9|4426.9|4465.3|4427.3|4464.8|4426.8|10
1605745790000|2020-11-19 00:29:50|4464.92|4426.92|4464.72|4426.72|4465|4427|4464.58|4426.58|8
1605745800000|2020-11-19 00:30:00|4464.78|4426.78|4463.54|4425.54|4464.89|4426.89|4463.54|4425.54|9
1605745810000|2020-11-19 00:30:10|4463.52|4425.52|4462.07|4424.07|4463.67|4425.67|4462.07|4424.07|10
1605745820000|2020-11-19 00:30:20|4461.64|4423.64|4460.29|4422.29|4461.64|4423.64|4460.14|4422.14|10
1605745830000|2020-11-19 00:30:30|4460.25|4422.25|4458.92|4420.92|4460.25|4422.25|4458.92|4420.92|8
1605745840000|2020-11-19 00:30:40|4458.77|4420.77|4458.31|4420.31|4458.77|4420.77|4458.07|4420.07|9
1605745850000|2020-11-19 00:30:50|4458.1|4420.1|4457.5|4419.5|4458.1|4420.1|4457.48|4419.48|10
1605745860000|2020-11-19 00:31:00|4457.35|4419.35|4455.59|4417.59|4457.35|4419.35|4455.59|4417.59|10
1605745870000|2020-11-19 00:31:10|4455.31|4417.31|4453.84|4415.84|4455.31|4417.31|4453.84|4415.84|10
1605745880000|2020-11-19 00:31:20|4453.83|4415.83|4453.95|4415.95|4453.95|4415.95|4453.48|4415.48|9
1605745890000|2020-11-19 00:31:30|4454.32|4416.32|4454.82|4416.82|4454.82|4416.82|4454.22|4416.22|10
1605745900000|2020-11-19 00:31:40|4454.77|4416.77|4453.79|4415.79|4454.82|4416.82|4453.79|4415.79|10
1605745910000|2020-11-19 00:31:50|4453.67|4415.67|4453.54|4415.54|4453.82|4415.82|4453.34|4415.34|10
1605745920000|2020-11-19 00:32:00|4453.4|4415.4|4452.88|4414.88|4453.4|4415.4|4452.74|4414.74|10
1605745930000|2020-11-19 00:32:10|4453.03|4415.03|4453.19|4415.19|4453.21|4415.21|4453.03|4415.03|8
1605745940000|2020-11-19 00:32:20|4453.13|4415.13|4454.61|4416.61|4454.61|4416.61|4453.08|4415.08|10
1605745950000|2020-11-19 00:32:30|4454.54|4416.54|4453.52|4415.52|4454.54|4416.54|4453.52|4415.52|10
1605745960000|2020-11-19 00:32:40|4453.12|4415.12|4453.25|4415.25|4453.57|4415.57|4453.12|4415.12|9
1605745970000|2020-11-19 00:32:50|4453.05|4415.05|4452.69|4414.69|4453.07|4415.07|4452.69|4414.69|10
1605745980000|2020-11-19 00:33:00|4452.53|4414.53|4453.07|4415.07|4453.07|4415.07|4452.53|4414.53|10
1605745990000|2020-11-19 00:33:10|4453.11|4415.11|4453.21|4415.21|4453.32|4415.32|4453.11|4415.11|9
1605746000000|2020-11-19 00:33:20|4453.15|4415.15|4452.96|4414.96|4453.21|4415.21|4452.96|4414.96|10
1605746010000|2020-11-19 00:33:30|4452.82|4414.82|4452.16|4414.16|4452.83|4414.83|4452.12|4414.12|10
1605746020000|2020-11-19 00:33:40|4451.94|4413.94|4452.92|4414.92|4452.92|4414.92|4451.94|4413.94|9
1605746030000|2020-11-19 00:33:50|4452.77|4414.77|4454.47|4416.47|4454.47|4416.47|4452.77|4414.77|10
1605746040000|2020-11-19 00:34:00|4454.63|4416.63|4455.83|4417.83|4455.83|4417.83|4454.63|4416.63|10
1605746050000|2020-11-19 00:34:10|4456.44|4418.44|4457.65|4419.65|4457.65|4419.65|4456.44|4418.44|9
1605746060000|2020-11-19 00:34:20|4457.75|4419.75|4458.75|4420.75|4458.86|4420.86|4457.75|4419.75|10
1605746070000|2020-11-19 00:34:30|4458.67|4420.67|4460.31|4422.31|4460.31|4422.31|4458.66|4420.66|10
1605746080000|2020-11-19 00:34:40|4460.62|4422.62|4461.95|4423.95|4461.95|4423.95|4460.62|4422.62|9
1605746090000|2020-11-19 00:34:50|4462.27|4424.27|4461.32|4423.32|4462.27|4424.27|4461.32|4423.32|9
1605746100000|2020-11-19 00:35:00|4461.31|4423.31|4461.74|4423.74|4461.74|4423.74|4461.23|4423.23|9
1605746110000|2020-11-19 00:35:10|4461.8|4423.8|4462.27|4424.27|4462.37|4424.37|4461.77|4423.77|10
1605746120000|2020-11-19 00:35:20|4462.54|4424.54|4462.82|4424.82|4462.82|4424.82|4462.44|4424.44|10
1605746130000|2020-11-19 00:35:30|4462.84|4424.84|4462.85|4424.85|4462.85|4424.85|4462.61|4424.61|9
1605746140000|2020-11-19 00:35:40|4462.94|4424.94|4462.92|4424.92|4463.08|4425.08|4462.89|4424.89|9
1605746150000|2020-11-19 00:35:50|4462.9|4424.9|4462.54|4424.54|4462.9|4424.9|4462.5|4424.5|10
1605746160000|2020-11-19 00:36:00|4462.42|4424.42|4462.19|4424.19|4462.55|4424.55|4462.19|4424.19|10
1605746170000|2020-11-19 00:36:10|4462.36|4424.36|4462.46|4424.46|4462.93|4424.93|4462.36|4424.36|10
1605746180000|2020-11-19 00:36:20|4462.55|4424.55|4463.03|4425.03|4463.14|4425.14|4462.5|4424.5|10
1605746190000|2020-11-19 00:36:30|4463.12|4425.12|4463.61|4425.61|4463.72|4425.72|4463.12|4425.12|10
1605746200000|2020-11-19 00:36:40|4463.63|4425.63|4463.86|4425.86|4463.86|4425.86|4463.59|4425.59|9
1605746210000|2020-11-19 00:36:50|4463.96|4425.96|4464.24|4426.24|4464.36|4426.36|4463.96|4425.96|9
1605746220000|2020-11-19 00:37:00|4464.2|4426.2|4464.39|4426.39|4464.42|4426.42|4464.14|4426.14|10
1605746230000|2020-11-19 00:37:10|4464.12|4426.12|4464.34|4426.34|4464.43|4426.43|4464.11|4426.11|10
1605746240000|2020-11-19 00:37:20|4464.17|4426.17|4464.69|4426.69|4464.69|4426.69|4464.11|4426.11|10
1605746250000|2020-11-19 00:37:30|4464.76|4426.76|4465.22|4427.22|4465.22|4427.22|4464.76|4426.76|10
1605746260000|2020-11-19 00:37:40|4465.25|4427.25|4465.48|4427.48|4465.48|4427.48|4465.13|4427.13|10
1605746270000|2020-11-19 00:37:50|4465.44|4427.44|4466.2|4428.2|4466.26|4428.26|4465.44|4427.44|10
1605746280000|2020-11-19 00:38:00|4466.51|4428.51|4466.73|4428.73|4466.74|4428.74|4466.51|4428.51|8
1605746290000|2020-11-19 00:38:10|4466.78|4428.78|4466.86|4428.86|4467.01|4429.01|4466.77|4428.77|10
1605746300000|2020-11-19 00:38:20|4466.95|4428.95|4467.02|4429.02|4467.38|4429.38|4466.95|4428.95|10
1605746310000|2020-11-19 00:38:30|4467.09|4429.09|4467.49|4429.49|4467.49|4429.49|4467.09|4429.09|8
1605746320000|2020-11-19 00:38:40|4467.5|4429.5|4467.83|4429.83|4467.83|4429.83|4467.5|4429.5|10
1605746330000|2020-11-19 00:38:50|4467.94|4429.94|4468.69|4430.69|4468.9|4430.9|4467.88|4429.88|10
1605746340000|2020-11-19 00:39:00|4468.77|4430.77|4469.18|4431.18|4469.18|4431.18|4468.77|4430.77|8
1605746350000|2020-11-19 00:39:10|4469.85|4431.85|4470.75|4432.75|4470.75|4432.75|4469.85|4431.85|10
1605746360000|2020-11-19 00:39:20|4470.81|4432.81|4470.97|4432.97|4471.05|4433.05|4470.78|4432.78|9
1605746370000|2020-11-19 00:39:30|4470.94|4432.94|4471.58|4433.58|4471.79|4433.79|4470.94|4432.94|9
1605746380000|2020-11-19 00:39:40|4471.52|4433.52|4470.62|4432.62|4471.52|4433.52|4470.62|4432.62|9
1605746390000|2020-11-19 00:39:50|4470.41|4432.41|4470.15|4432.15|4470.48|4432.48|4470.15|4432.15|9
1605746400000|2020-11-19 00:40:00|4470.19|4432.19|4470.57|4432.57|4470.57|4432.57|4470.1|4432.1|9
1605746410000|2020-11-19 00:40:10|4470.7|4432.7|4471.16|4433.16|4471.16|4433.16|4470.7|4432.7|10
1605746420000|2020-11-19 00:40:20|4471.1|4433.1|4471.31|4433.31|4471.33|4433.33|4471.06|4433.06|10
1605746430000|2020-11-19 00:40:30|4471.28|4433.28|4472.7|4434.7|4472.7|4434.7|4471.28|4433.28|10
1605746440000|2020-11-19 00:40:40|4473.03|4435.03|4473.65|4435.65|4473.65|4435.65|4473.03|4435.03|10
1605746450000|2020-11-19 00:40:50|4473.73|4435.73|4474.93|4436.93|4475.04|4437.04|4473.73|4435.73|10
1605746460000|2020-11-19 00:41:00|4475.09|4437.09|4477.51|4439.51|4477.51|4439.51|4475.09|4437.09|10
1605746470000|2020-11-19 00:41:10|4477.85|4439.85|4478.5|4440.5|4478.5|4440.5|4477.85|4439.85|10
1605746480000|2020-11-19 00:41:20|4478.18|4440.18|4477.43|4439.43|4478.18|4440.18|4477.34|4439.34|9
1605746490000|2020-11-19 00:41:30|4477.71|4439.71|4477.86|4439.86|4477.91|4439.91|4477.46|4439.46|10
1605746500000|2020-11-19 00:41:40|4477.97|4439.97|4477.71|4439.71|4477.97|4439.97|4477.55|4439.55|10
1605746510000|2020-11-19 00:41:50|4477.65|4439.65|4478.17|4440.17|4478.17|4440.17|4477.65|4439.65|10
1605746520000|2020-11-19 00:42:00|4478.11|4440.11|4478.39|4440.39|4478.45|4440.45|4478.08|4440.08|10
1605746530000|2020-11-19 00:42:10|4478.36|4440.36|4478.98|4440.98|4478.98|4440.98|4478.36|4440.36|9
1605746540000|2020-11-19 00:42:20|4479.22|4441.22|4479.28|4441.28|4479.62|4441.62|4479.16|4441.16|10
1605746550000|2020-11-19 00:42:30|4479.23|4441.23|4478.88|4440.88|4479.23|4441.23|4478.79|4440.79|9
1605746560000|2020-11-19 00:42:40|4478.86|4440.86|4479.89|4441.89|4479.89|4441.89|4478.74|4440.74|10
1605746570000|2020-11-19 00:42:50|4480|4442|4480.25|4442.25|4480.25|4442.25|4479.89|4441.89|10
1605746580000|2020-11-19 00:43:00|4480.29|4442.29|4479.07|4441.07|4480.29|4442.29|4479.07|4441.07|10
1605746590000|2020-11-19 00:43:10|4479.24|4441.24|4479.23|4441.23|4479.24|4441.24|4478.83|4440.83|10
1605746600000|2020-11-19 00:43:20|4479.03|4441.03|4478.67|4440.67|4479.03|4441.03|4478.41|4440.41|10
1605746610000|2020-11-19 00:43:30|4478.53|4440.53|4478.39|4440.39|4478.6|4440.6|4478.36|4440.36|10
1605746620000|2020-11-19 00:43:40|4478.36|4440.36|4477.84|4439.84|4478.42|4440.42|4477.84|4439.84|8
1605746630000|2020-11-19 00:43:50|4477.77|4439.77|4478.01|4440.01|4478.01|4440.01|4477.77|4439.77|10
1605746640000|2020-11-19 00:44:00|4478.23|4440.23|4478.71|4440.71|4478.72|4440.72|4478.23|4440.23|10
1605746650000|2020-11-19 00:44:10|4478.68|4440.68|4479.16|4441.16|4479.16|4441.16|4478.59|4440.59|8
1605746660000|2020-11-19 00:44:20|4479.1|4441.1|4478.66|4440.66|4479.1|4441.1|4478.66|4440.66|9
1605746670000|2020-11-19 00:44:30|4478.76|4440.76|4478.45|4440.45|4478.76|4440.76|4478.43|4440.43|9
1605746680000|2020-11-19 00:44:40|4478.37|4440.37|4479.55|4441.55|4479.55|4441.55|4478.36|4440.36|10
1605746690000|2020-11-19 00:44:50|4479.5|4441.5|4479.26|4441.26|4479.71|4441.71|4479.26|4441.26|10
1605746700000|2020-11-19 00:45:00|4479.24|4441.24|4479.39|4441.39|4479.58|4441.58|4479.23|4441.23|10
1605746710000|2020-11-19 00:45:10|4479.36|4441.36|4479.81|4441.81|4479.81|4441.81|4479.36|4441.36|9
1605746720000|2020-11-19 00:45:20|4480.44|4442.44|4481.52|4443.52|4481.65|4443.65|4480.44|4442.44|10
1605746730000|2020-11-19 00:45:30|4481.66|4443.66|4481.71|4443.71|4481.82|4443.82|4481.53|4443.53|10
1605746740000|2020-11-19 00:45:40|4481.81|4443.81|4482.48|4444.48|4482.51|4444.51|4481.81|4443.81|10
1605746750000|2020-11-19 00:45:50|4482.45|4444.45|4482.92|4444.92|4482.94|4444.94|4482.45|4444.45|10
1605746760000|2020-11-19 00:46:00|4482.94|4444.94|4483.56|4445.56|4483.56|4445.56|4482.94|4444.94|10
1605746770000|2020-11-19 00:46:10|4483.59|4445.59|4483.4|4445.4|4483.6|4445.6|4483.4|4445.4|10
1605746780000|2020-11-19 00:46:20|4483.36|4445.36|4483.78|4445.78|4483.78|4445.78|4483.36|4445.36|9
1605746790000|2020-11-19 00:46:30|4483.73|4445.73|4484.3|4446.3|4484.3|4446.3|4483.73|4445.73|10
1605746800000|2020-11-19 00:46:40|4484.37|4446.37|4484.55|4446.55|4484.74|4446.74|4484.37|4446.37|10
1605746810000|2020-11-19 00:46:50|4484.65|4446.65|4485.81|4447.81|4485.85|4447.85|4484.65|4446.65|10
1605746820000|2020-11-19 00:47:00|4485.99|4447.99|4486.48|4448.48|4486.66|4448.66|4485.96|4447.96|9
1605746830000|2020-11-19 00:47:10|4486.43|4448.43|4486.82|4448.82|4486.82|4448.82|4486.43|4448.43|10
1605746840000|2020-11-19 00:47:20|4486.79|4448.79|4486.95|4448.95|4486.95|4448.95|4486.67|4448.67|10
1605746850000|2020-11-19 00:47:30|4486.97|4448.97|4487.28|4449.28|4487.28|4449.28|4486.83|4448.83|9
1605746860000|2020-11-19 00:47:40|4487.23|4449.23|4486.56|4448.56|4487.29|4449.29|4486.56|4448.56|9
1605746870000|2020-11-19 00:47:50|4486.58|4448.58|4486.17|4448.17|4486.58|4448.58|4486.03|4448.03|9
1605746880000|2020-11-19 00:48:00|4486.22|4448.22|4486.64|4448.64|4486.64|4448.64|4486.13|4448.13|9
1605746890000|2020-11-19 00:48:10|4486.59|4448.59|4486.61|4448.61|4486.65|4448.65|4486.48|4448.48|9
1605746900000|2020-11-19 00:48:20|4486.54|4448.54|4486.59|4448.59|4486.67|4448.67|4486.24|4448.24|10
1605746910000|2020-11-19 00:48:30|4486.51|4448.51|4486.45|4448.45|4486.69|4448.69|4486.36|4448.36|10
1605746920000|2020-11-19 00:48:40|4486.38|4448.38|4485.45|4447.45|4486.38|4448.38|4485.45|4447.45|10
1605746930000|2020-11-19 00:48:50|4485.59|4447.59|4486.09|4448.09|4486.09|4448.09|4485.59|4447.59|10
1605746940000|2020-11-19 00:49:00|4486.06|4448.06|4486.31|4448.31|4486.51|4448.51|4485.99|4447.99|9
1605746950000|2020-11-19 00:49:10|4486.22|4448.22|4486.03|4448.03|4486.32|4448.32|4486.03|4448.03|10
1605746960000|2020-11-19 00:49:20|4485.99|4447.99|4485.1|4447.1|4485.99|4447.99|4485.1|4447.1|10
1605746970000|2020-11-19 00:49:30|4484.99|4446.99|4484.75|4446.75|4484.99|4446.99|4484.71|4446.71|10
1605746980000|2020-11-19 00:49:40|4484.93|4446.93|4484.61|4446.61|4484.93|4446.93|4484.55|4446.55|9
1605746990000|2020-11-19 00:49:50|4484.68|4446.68|4484.03|4446.03|4484.68|4446.68|4484.03|4446.03|10
1605747000000|2020-11-19 00:50:00|4483.78|4445.78|4483.5|4445.5|4483.78|4445.78|4483.5|4445.5|10
1605747010000|2020-11-19 00:50:10|4483.44|4445.44|4483.43|4445.43|4483.51|4445.51|4483.42|4445.42|7
1605747020000|2020-11-19 00:50:20|4483.29|4445.29|4483.9|4445.9|4484.08|4446.08|4483.14|4445.14|9
1605747030000|2020-11-19 00:50:30|4484.1|4446.1|4484.34|4446.34|4484.49|4446.49|4484.1|4446.1|10
1605747040000|2020-11-19 00:50:40|4484.24|4446.24|4484.55|4446.55|4484.67|4446.67|4484.09|4446.09|10
1605747050000|2020-11-19 00:50:50|4484.51|4446.51|4484.91|4446.91|4484.91|4446.91|4484.51|4446.51|10
1605747060000|2020-11-19 00:51:00|4484.92|4446.92|4486.57|4448.57|4486.57|4448.57|4484.92|4446.92|10
1605747070000|2020-11-19 00:51:10|4486.77|4448.77|4487.35|4449.35|4487.36|4449.36|4486.77|4448.77|9
1605747080000|2020-11-19 00:51:20|4487.52|4449.52|4488.83|4450.83|4488.85|4450.85|4487.52|4449.52|10
1605747090000|2020-11-19 00:51:30|4488.89|4450.89|4489.81|4451.81|4490.01|4452.01|4488.89|4450.89|10
1605747100000|2020-11-19 00:51:40|4489.84|4451.84|4489.73|4451.73|4489.89|4451.89|4489.46|4451.46|10
1605747110000|2020-11-19 00:51:50|4489.61|4451.61|4488.86|4450.86|4489.61|4451.61|4488.77|4450.77|10
1605747120000|2020-11-19 00:52:00|4488.69|4450.69|4489.17|4451.17|4489.17|4451.17|4488.69|4450.69|10
1605747130000|2020-11-19 00:52:10|4489.15|4451.15|4489.61|4451.61|4489.61|4451.61|4489.15|4451.15|10
1605747140000|2020-11-19 00:52:20|4489.6|4451.6|4490.37|4452.37|4490.55|4452.55|4489.6|4451.6|9
1605747150000|2020-11-19 00:52:30|4490.54|4452.54|4493.12|4455.12|4493.17|4455.17|4490.41|4452.41|10
1605747160000|2020-11-19 00:52:40|4493.43|4455.43|4494.28|4456.28|4494.28|4456.28|4493.41|4455.41|9
1605747170000|2020-11-19 00:52:50|4494.35|4456.35|4495.75|4457.75|4495.86|4457.86|4494.35|4456.35|10
1605747180000|2020-11-19 00:53:00|4495.88|4457.88|4495.65|4457.65|4496.3|4458.3|4495.65|4457.65|9
1605747190000|2020-11-19 00:53:10|4495.79|4457.79|4497.64|4459.64|4497.64|4459.64|4495.79|4457.79|10
1605747200000|2020-11-19 00:53:20|4497.78|4459.78|4499.06|4461.06|4499.06|4461.06|4497.78|4459.78|10
1605747210000|2020-11-19 00:53:30|4499.18|4461.18|4497.9|4459.9|4499.18|4461.18|4497.9|4459.9|10
1605747220000|2020-11-19 00:53:40|4497.7|4459.7|4495.24|4457.24|4497.7|4459.7|4495.24|4457.24|10
1605747230000|2020-11-19 00:53:50|4495.43|4457.43|4496.52|4458.52|4496.52|4458.52|4495.43|4457.43|10
1605747240000|2020-11-19 00:54:00|4496.53|4458.53|4496.56|4458.56|4496.8|4458.8|4496.5|4458.5|10
1605747250000|2020-11-19 00:54:10|4496.54|4458.54|4496.27|4458.27|4496.54|4458.54|4496.21|4458.21|9
1605747260000|2020-11-19 00:54:20|4496.46|4458.46|4495.87|4457.87|4496.46|4458.46|4495.75|4457.75|10
1605747270000|2020-11-19 00:54:30|4495.86|4457.86|4495.37|4457.37|4495.86|4457.86|4495.37|4457.37|10
1605747280000|2020-11-19 00:54:40|4495.42|4457.42|4494.64|4456.64|4495.42|4457.42|4494.64|4456.64|10
1605747290000|2020-11-19 00:54:50|4494.65|4456.65|4493.98|4455.98|4494.65|4456.65|4493.98|4455.98|10
1605747300000|2020-11-19 00:55:00|4494.07|4456.07|4493.98|4455.98|4494.3|4456.3|4493.9|4455.9|8
1605747310000|2020-11-19 00:55:10|4494.2|4456.2|4494.16|4456.16|4494.2|4456.2|4494|4456|10
1605747320000|2020-11-19 00:55:20|4494.19|4456.19|4494.12|4456.12|4494.26|4456.26|4494.12|4456.12|9
1605747330000|2020-11-19 00:55:30|4494.16|4456.16|4494.04|4456.04|4494.16|4456.16|4493.72|4455.72|9
1605747340000|2020-11-19 00:55:40|4494.07|4456.07|4494.15|4456.15|4494.63|4456.63|4493.96|4455.96|9
1605747350000|2020-11-19 00:55:50|4494.24|4456.24|4493.98|4455.98|4494.24|4456.24|4493.92|4455.92|8
1605747360000|2020-11-19 00:56:00|4493.91|4455.91|4494.52|4456.52|4494.52|4456.52|4493.84|4455.84|10
1605747370000|2020-11-19 00:56:10|4494.44|4456.44|4494.84|4456.84|4494.85|4456.85|4494.44|4456.44|10
1605747380000|2020-11-19 00:56:20|4495.14|4457.14|4494.54|4456.54|4495.14|4457.14|4494.54|4456.54|10
1605747390000|2020-11-19 00:56:30|4494.48|4456.48|4493.64|4455.64|4494.48|4456.48|4493.64|4455.64|10
1605747400000|2020-11-19 00:56:40|4493.39|4455.39|4492.95|4454.95|4493.39|4455.39|4492.74|4454.74|10
1605747410000|2020-11-19 00:56:50|4493.06|4455.06|4494.42|4456.42|4494.42|4456.42|4493.06|4455.06|10
1605747420000|2020-11-19 00:57:00|4494.51|4456.51|4494.81|4456.81|4494.81|4456.81|4494.5|4456.5|9
1605747430000|2020-11-19 00:57:10|4494.77|4456.77|4494.86|4456.86|4494.92|4456.92|4494.72|4456.72|9
1605747440000|2020-11-19 00:57:20|4494.77|4456.77|4494.67|4456.67|4494.82|4456.82|4494.5|4456.5|10
1605747450000|2020-11-19 00:57:30|4494.66|4456.66|4494.37|4456.37|4494.86|4456.86|4494.37|4456.37|9
1605747460000|2020-11-19 00:57:40|4494.21|4456.21|4493.56|4455.56|4494.21|4456.21|4493.56|4455.56|10
1605747470000|2020-11-19 00:57:50|4493.51|4455.51|4493.59|4455.59|4493.59|4455.59|4493.46|4455.46|9
1605747480000|2020-11-19 00:58:00|4493.45|4455.45|4493.75|4455.75|4493.75|4455.75|4493.31|4455.31|10
1605747490000|2020-11-19 00:58:10|4493.89|4455.89|4493.94|4455.94|4493.99|4455.99|4493.85|4455.85|9
1605747500000|2020-11-19 00:58:20|4493.95|4455.95|4494.18|4456.18|4494.18|4456.18|4493.95|4455.95|10
1605747510000|2020-11-19 00:58:30|4494.13|4456.13|4494.55|4456.55|4494.59|4456.59|4494.13|4456.13|10
1605747520000|2020-11-19 00:58:40|4494.44|4456.44|4494.66|4456.66|4494.66|4456.66|4494.33|4456.33|10
1605747530000|2020-11-19 00:58:50|4494.57|4456.57|4494.14|4456.14|4494.57|4456.57|4494.14|4456.14|9
1605747540000|2020-11-19 00:59:00|4494|4456|4493.93|4455.93|4494|4456|4493.69|4455.69|9
1605747550000|2020-11-19 00:59:10|4493.91|4455.91|4493.94|4455.94|4494.09|4456.09|4493.83|4455.83|9
1605747560000|2020-11-19 00:59:20|4494|4456|4493.76|4455.76|4494.06|4456.06|4493.76|4455.76|10
1605747570000|2020-11-19 00:59:30|4493.66|4455.66|4493.32|4455.32|4493.66|4455.66|4493.24|4455.24|10
1605747580000|2020-11-19 00:59:40|4493.43|4455.43|4493.95|4455.95|4493.95|4455.95|4493.39|4455.39|10
1605747590000|2020-11-19 00:59:50|4493.9|4455.9|4493.98|4455.98|4494.03|4456.03|4493.76|4455.76|9
1605747600000|2020-11-19 01:00:00|4494.07|4456.07|4494.92|4456.92|4494.92|4456.92|4493.89|4455.89|9
1605747610000|2020-11-19 01:00:10|4494.97|4456.97|4496.24|4458.24|4496.32|4458.32|4494.97|4456.97|9
1605747620000|2020-11-19 01:00:20|4496.08|4458.08|4496.62|4458.62|4496.66|4458.66|4496.08|4458.08|10
1605747630000|2020-11-19 01:00:30|4496.59|4458.59|4497.07|4459.07|4497.13|4459.13|4496.53|4458.53|9
1605747640000|2020-11-19 01:00:40|4497.12|4459.12|4497.32|4459.32|4497.32|4459.32|4497.03|4459.03|9
1605747650000|2020-11-19 01:00:50|4497.26|4459.26|4496.56|4458.56|4497.26|4459.26|4496.56|4458.56|8
1605747660000|2020-11-19 01:01:00|4496.45|4458.45|4495.67|4457.67|4496.45|4458.45|4495.67|4457.67|9
1605747670000|2020-11-19 01:01:10|4495.66|4457.66|4495.42|4457.42|4495.78|4457.78|4495.42|4457.42|9
1605747680000|2020-11-19 01:01:20|4495.31|4457.31|4494.75|4456.75|4495.39|4457.39|4494.68|4456.68|8
1605747690000|2020-11-19 01:01:30|4494.61|4456.61|4493.21|4455.21|4494.61|4456.61|4493.21|4455.21|10
1605747700000|2020-11-19 01:01:40|4493.05|4455.05|4492.22|4454.22|4493.05|4455.05|4492.22|4454.22|9
1605747710000|2020-11-19 01:01:50|4492.19|4454.19|4491.93|4453.93|4492.19|4454.19|4491.81|4453.81|9
1605747720000|2020-11-19 01:02:00|4491.9|4453.9|4491.21|4453.21|4491.96|4453.96|4491.21|4453.21|10
1605747730000|2020-11-19 01:02:10|4491.2|4453.2|4490.59|4452.59|4491.22|4453.22|4490.56|4452.56|9
1605747740000|2020-11-19 01:02:20|4490.62|4452.62|4489.89|4451.89|4490.62|4452.62|4489.89|4451.89|10
1605747750000|2020-11-19 01:02:30|4489.7|4451.7|4489.16|4451.16|4489.91|4451.91|4489.16|4451.16|10
1605747760000|2020-11-19 01:02:40|4489.17|4451.17|4488.38|4450.38|4489.17|4451.17|4488.34|4450.34|10
1605747770000|2020-11-19 01:02:50|4488.29|4450.29|4487.98|4449.98|4488.29|4450.29|4487.83|4449.83|10
1605747780000|2020-11-19 01:03:00|4487.7|4449.7|4488.45|4450.45|4488.5|4450.5|4487.7|4449.7|10
1605747790000|2020-11-19 01:03:10|4488.48|4450.48|4487.73|4449.73|4488.48|4450.48|4487.73|4449.73|10
1605747800000|2020-11-19 01:03:20|4487.56|4449.56|4487.59|4449.59|4487.81|4449.81|4487.56|4449.56|10
1605747810000|2020-11-19 01:03:30|4487.5|4449.5|4486.13|4448.13|4487.5|4449.5|4486.13|4448.13|10
1605747820000|2020-11-19 01:03:40|4486.14|4448.14|4485.81|4447.81|4486.16|4448.16|4485.76|4447.76|10
1605747830000|2020-11-19 01:03:50|4485.79|4447.79|4484.55|4446.55|4485.79|4447.79|4484.46|4446.46|9
1605747840000|2020-11-19 01:04:00|4484.14|4446.14|4483.88|4445.88|4484.15|4446.15|4483.88|4445.88|10
1605747850000|2020-11-19 01:04:10|4483.75|4445.75|4482.92|4444.92|4483.77|4445.77|4482.89|4444.89|10
1605747860000|2020-11-19 01:04:20|4482.97|4444.97|4483.82|4445.82|4483.82|4445.82|4482.97|4444.97|9
1605747870000|2020-11-19 01:04:30|4483.8|4445.8|4484.03|4446.03|4484.24|4446.24|4483.8|4445.8|10
1605747880000|2020-11-19 01:04:40|4483.99|4445.99|4483.72|4445.72|4483.99|4445.99|4483.63|4445.63|8
1605747890000|2020-11-19 01:04:50|4483.7|4445.7|4483.74|4445.74|4483.77|4445.77|4483.66|4445.66|10
1605747900000|2020-11-19 01:05:00|4483.81|4445.81|4483.63|4445.63|4483.81|4445.81|4483.35|4445.35|10
1605747910000|2020-11-19 01:05:10|4483.75|4445.75|4483.4|4445.4|4483.75|4445.75|4483.4|4445.4|10
1605747920000|2020-11-19 01:05:20|4483.36|4445.36|4483.91|4445.91|4483.91|4445.91|4483.36|4445.36|10
1605747930000|2020-11-19 01:05:30|4483.97|4445.97|4484.01|4446.01|4484.04|4446.04|4483.92|4445.92|9
1605747940000|2020-11-19 01:05:40|4483.97|4445.97|4484.03|4446.03|4484.08|4446.08|4483.97|4445.97|9
1605747950000|2020-11-19 01:05:50|4484.05|4446.05|4484.33|4446.33|4484.33|4446.33|4483.99|4445.99|8
1605747960000|2020-11-19 01:06:00|4484.31|4446.31|4484.28|4446.28|4484.44|4446.44|4484.28|4446.28|9
1605747970000|2020-11-19 01:06:10|4484.3|4446.3|4484.12|4446.12|4484.3|4446.3|4484|4446|10
1605747980000|2020-11-19 01:06:20|4484.21|4446.21|4484.74|4446.74|4484.75|4446.75|4484.21|4446.21|10
1605747990000|2020-11-19 01:06:30|4484.75|4446.75|4485.83|4447.83|4485.83|4447.83|4484.75|4446.75|10
1605748000000|2020-11-19 01:06:40|4486.06|4448.06|4487.5|4449.5|4487.5|4449.5|4486.06|4448.06|10
1605748010000|2020-11-19 01:06:50|4487.67|4449.67|4487.56|4449.56|4488.15|4450.15|4487.56|4449.56|10
1605748020000|2020-11-19 01:07:00|4487.35|4449.35|4487.36|4449.36|4487.36|4449.36|4487.15|4449.15|9
1605748030000|2020-11-19 01:07:10|4487.38|4449.38|4486.82|4448.82|4487.47|4449.47|4486.82|4448.82|10
1605748040000|2020-11-19 01:07:20|4486.71|4448.71|4486.1|4448.1|4486.71|4448.71|4485.89|4447.89|10
1605748050000|2020-11-19 01:07:30|4486.14|4448.14|4485.38|4447.38|4486.14|4448.14|4485.38|4447.38|10
1605748060000|2020-11-19 01:07:40|4485.32|4447.32|4485.24|4447.24|4485.32|4447.32|4485.23|4447.23|7
1605748070000|2020-11-19 01:07:50|4484.98|4446.98|4483.95|4445.95|4484.98|4446.98|4483.93|4445.93|10
1605748080000|2020-11-19 01:08:00|4483.73|4445.73|4483.15|4445.15|4483.73|4445.73|4483.12|4445.12|10
1605748090000|2020-11-19 01:08:10|4482.94|4444.94|4481.2|4443.2|4482.94|4444.94|4481.2|4443.2|10
1605748100000|2020-11-19 01:08:20|4481.22|4443.22|4480.88|4442.88|4481.22|4443.22|4480.68|4442.68|9
1605748110000|2020-11-19 01:08:30|4480.84|4442.84|4480.73|4442.73|4480.84|4442.84|4480.66|4442.66|10
1605748120000|2020-11-19 01:08:40|4480.74|4442.74|4481.94|4443.94|4481.94|4443.94|4480.74|4442.74|10
1605748130000|2020-11-19 01:08:50|4482.08|4444.08|4482.81|4444.81|4482.81|4444.81|4482.08|4444.08|10
1605748140000|2020-11-19 01:09:00|4482.8|4444.8|4482.95|4444.95|4483.12|4445.12|4482.59|4444.59|10
1605748150000|2020-11-19 01:09:10|4482.86|4444.86|4483.08|4445.08|4483.08|4445.08|4482.81|4444.81|9
1605748160000|2020-11-19 01:09:20|4483.13|4445.13|4483.12|4445.12|4483.32|4445.32|4483.02|4445.02|9
1605748170000|2020-11-19 01:09:30|4483.09|4445.09|4483.42|4445.42|4483.49|4445.49|4483.09|4445.09|8
1605748180000|2020-11-19 01:09:40|4483.45|4445.45|4482.91|4444.91|4483.49|4445.49|4482.91|4444.91|9
1605748190000|2020-11-19 01:09:50|4482.86|4444.86|4483.08|4445.08|4483.08|4445.08|4482.67|4444.67|8
1605748200000|2020-11-19 01:10:00|4482.94|4444.94|4482.87|4444.87|4482.94|4444.94|4482.75|4444.75|10
1605748210000|2020-11-19 01:10:10|4482.94|4444.94|4483.4|4445.4|4483.4|4445.4|4482.87|4444.87|10
1605748220000|2020-11-19 01:10:20|4483.49|4445.49|4483.52|4445.52|4483.73|4445.73|4483.42|4445.42|10
1605748230000|2020-11-19 01:10:30|4483.37|4445.37|4483.01|4445.01|4483.37|4445.37|4482.97|4444.97|10
1605748240000|2020-11-19 01:10:40|4483|4445|4482.73|4444.73|4483.08|4445.08|4482.73|4444.73|9
1605748250000|2020-11-19 01:10:50|4482.69|4444.69|4482.84|4444.84|4482.84|4444.84|4482.54|4444.54|10
1605748260000|2020-11-19 01:11:00|4482.86|4444.86|4483.53|4445.53|4483.53|4445.53|4482.86|4444.86|10
1605748270000|2020-11-19 01:11:10|4483.52|4445.52|4483.47|4445.47|4483.73|4445.73|4483.47|4445.47|9
1605748280000|2020-11-19 01:11:20|4483.56|4445.56|4483.74|4445.74|4483.8|4445.8|4483.54|4445.54|10
1605748290000|2020-11-19 01:11:30|4483.75|4445.75|4483.86|4445.86|4483.9|4445.9|4483.73|4445.73|10
1605748300000|2020-11-19 01:11:40|4484.1|4446.1|4483.99|4445.99|4484.12|4446.12|4483.85|4445.85|10
1605748310000|2020-11-19 01:11:50|4483.92|4445.92|4483.71|4445.71|4483.92|4445.92|4483.42|4445.42|10
1605748320000|2020-11-19 01:12:00|4483.74|4445.74|4483.67|4445.67|4483.94|4445.94|4483.67|4445.67|9
1605748330000|2020-11-19 01:12:10|4483.63|4445.63|4483.11|4445.11|4483.72|4445.72|4483.11|4445.11|10
1605748340000|2020-11-19 01:12:20|4483.12|4445.12|4483.02|4445.02|4483.19|4445.19|4483.02|4445.02|10
1605748350000|2020-11-19 01:12:30|4483|4445|4482.78|4444.78|4483|4445|4482.7|4444.7|10
1605748360000|2020-11-19 01:12:40|4482.79|4444.79|4483.07|4445.07|4483.07|4445.07|4482.65|4444.65|9
1605748370000|2020-11-19 01:12:50|4483.22|4445.22|4483.85|4445.85|4483.85|4445.85|4483.19|4445.19|10
1605748380000|2020-11-19 01:13:00|4483.86|4445.86|4484.81|4446.81|4484.81|4446.81|4483.75|4445.75|10
1605748390000|2020-11-19 01:13:10|4484.84|4446.84|4486.38|4448.38|4486.39|4448.39|4484.84|4446.84|10
1605748400000|2020-11-19 01:13:20|4486.48|4448.48|4487.24|4449.24|4487.25|4449.25|4486.48|4448.48|8
1605748410000|2020-11-19 01:13:30|4487.15|4449.15|4487.67|4449.67|4487.67|4449.67|4487.09|4449.09|10
1605748420000|2020-11-19 01:13:40|4487.66|4449.66|4488.38|4450.38|4488.38|4450.38|4487.66|4449.66|9
1605748430000|2020-11-19 01:13:50|4488.37|4450.37|4489.76|4451.76|4489.76|4451.76|4488.37|4450.37|10
1605748440000|2020-11-19 01:14:00|4489.88|4451.88|4489.86|4451.86|4490.11|4452.11|4489.83|4451.83|10
1605748450000|2020-11-19 01:14:10|4489.89|4451.89|4489.88|4451.88|4489.91|4451.91|4489.8|4451.8|10
1605748460000|2020-11-19 01:14:20|4490.01|4452.01|4490.3|4452.3|4490.3|4452.3|4490.01|4452.01|10
1605748470000|2020-11-19 01:14:30|4490.33|4452.33|4490.13|4452.13|4490.43|4452.43|4490.13|4452.13|10
1605748480000|2020-11-19 01:14:40|4490.16|4452.16|4490.95|4452.95|4490.95|4452.95|4490.16|4452.16|9
1605748490000|2020-11-19 01:14:50|4490.93|4452.93|4491.62|4453.62|4491.62|4453.62|4490.93|4452.93|10
1605748500000|2020-11-19 01:15:00|4491.63|4453.63|4492.73|4454.73|4492.73|4454.73|4491.63|4453.63|10
1605748510000|2020-11-19 01:15:10|4492.82|4454.82|4493|4455|4493.27|4455.27|4492.82|4454.82|10
1605748520000|2020-11-19 01:15:20|4493.2|4455.2|4493|4455|4493.2|4455.2|4492.56|4454.56|10
1605748530000|2020-11-19 01:15:30|4492.82|4454.82|4492.61|4454.61|4493.01|4455.01|4492.61|4454.61|10
1605748540000|2020-11-19 01:15:40|4492.75|4454.75|4492.85|4454.85|4493.02|4455.02|4492.75|4454.75|9
1605748550000|2020-11-19 01:15:50|4492.64|4454.64|4491.61|4453.61|4492.64|4454.64|4491.61|4453.61|10
1605748560000|2020-11-19 01:16:00|4491.46|4453.46|4490.8|4452.8|4491.46|4453.46|4490.77|4452.77|9
1605748570000|2020-11-19 01:16:10|4490.69|4452.69|4490.73|4452.73|4490.73|4452.73|4490.5|4452.5|9
1605748580000|2020-11-19 01:16:20|4490.71|4452.71|4491.17|4453.17|4491.6|4453.6|4490.63|4452.63|10
1605748590000|2020-11-19 01:16:30|4491.27|4453.27|4490.92|4452.92|4491.3|4453.3|4490.92|4452.92|9
1605748600000|2020-11-19 01:16:40|4490.91|4452.91|4489.47|4451.47|4490.91|4452.91|4489.47|4451.47|7
1605748610000|2020-11-19 01:16:50|4488.91|4450.91|4486.65|4448.65|4488.91|4450.91|4486.56|4448.56|10
1605748620000|2020-11-19 01:17:00|4486.69|4448.69|4486.42|4448.42|4486.75|4448.75|4486.31|4448.31|10
1605748630000|2020-11-19 01:17:10|4486.41|4448.41|4486.81|4448.81|4486.84|4448.84|4486.41|4448.41|9
1605748640000|2020-11-19 01:17:20|4487.08|4449.08|4488.14|4450.14|4488.22|4450.22|4487.08|4449.08|9
1605748650000|2020-11-19 01:17:30|4488.5|4450.5|4489.66|4451.66|4489.7|4451.7|4488.5|4450.5|9
1605748660000|2020-11-19 01:17:40|4489.86|4451.86|4489.25|4451.25|4489.86|4451.86|4489.25|4451.25|10
1605748670000|2020-11-19 01:17:50|4488.73|4450.73|4489.27|4451.27|4489.27|4451.27|4488.59|4450.59|10
1605748680000|2020-11-19 01:18:00|4489.36|4451.36|4489.6|4451.6|4489.61|4451.61|4489.25|4451.25|7
1605748690000|2020-11-19 01:18:10|4489.5|4451.5|4489.23|4451.23|4489.61|4451.61|4489.23|4451.23|10
1605748700000|2020-11-19 01:18:20|4489.38|4451.38|4490.29|4452.29|4490.29|4452.29|4489.38|4451.38|10
1605748710000|2020-11-19 01:18:30|4490.19|4452.19|4490.9|4452.9|4490.9|4452.9|4490.19|4452.19|10
1605748720000|2020-11-19 01:18:40|4490.97|4452.97|4490.66|4452.66|4491.13|4453.13|4490.66|4452.66|8
1605748730000|2020-11-19 01:18:50|4490.68|4452.68|4490.32|4452.32|4490.68|4452.68|4490.27|4452.27|7
1605748740000|2020-11-19 01:19:00|4490.26|4452.26|4490.18|4452.18|4490.67|4452.67|4490.18|4452.18|10
1605748750000|2020-11-19 01:19:10|4490.3|4452.3|4489.84|4451.84|4490.3|4452.3|4489.76|4451.76|9
1605748760000|2020-11-19 01:19:20|4489.87|4451.87|4489.91|4451.91|4489.92|4451.92|4489.74|4451.74|10
1605748770000|2020-11-19 01:19:30|4489.8|4451.8|4489.48|4451.48|4489.81|4451.81|4489.48|4451.48|10
1605748780000|2020-11-19 01:19:40|4489.44|4451.44|4490.31|4452.31|4490.54|4452.54|4489.38|4451.38|10
1605748790000|2020-11-19 01:19:50|4490.41|4452.41|4491.53|4453.53|4491.53|4453.53|4490.29|4452.29|10
1605748800000|2020-11-19 01:20:00|4491.6|4453.6|4492.2|4454.2|4492.2|4454.2|4491.6|4453.6|8
1605748810000|2020-11-19 01:20:10|4492.17|4454.17|4492.57|4454.57|4492.74|4454.74|4492.1|4454.1|10
1605748820000|2020-11-19 01:20:20|4492.56|4454.56|4492.6|4454.6|4492.71|4454.71|4492.47|4454.47|10
1605748830000|2020-11-19 01:20:30|4492.54|4454.54|4493.77|4455.77|4493.77|4455.77|4492.52|4454.52|10
1605748840000|2020-11-19 01:20:40|4493.76|4455.76|4494.64|4456.64|4494.64|4456.64|4493.76|4455.76|10
1605748850000|2020-11-19 01:20:50|4494.79|4456.79|4494.81|4456.81|4495.11|4457.11|4494.72|4456.72|10
1605748860000|2020-11-19 01:21:00|4494.85|4456.85|4494.54|4456.54|4494.85|4456.85|4494.4|4456.4|10
1605748870000|2020-11-19 01:21:10|4494.52|4456.52|4494.49|4456.49|4494.71|4456.71|4494.49|4456.49|10
1605748880000|2020-11-19 01:21:20|4494.52|4456.52|4494.79|4456.79|4494.89|4456.89|4494.52|4456.52|9
1605748890000|2020-11-19 01:21:30|4494.8|4456.8|4494.89|4456.89|4494.89|4456.89|4494.71|4456.71|8
1605748900000|2020-11-19 01:21:40|4494.99|4456.99|4494.81|4456.81|4495.09|4457.09|4494.74|4456.74|10
1605748910000|2020-11-19 01:21:50|4494.98|4456.98|4495.16|4457.16|4495.19|4457.19|4494.95|4456.95|10
1605748920000|2020-11-19 01:22:00|4495.02|4457.02|4495.15|4457.15|4495.15|4457.15|4495.02|4457.02|9
1605748930000|2020-11-19 01:22:10|4494.94|4456.94|4494.37|4456.37|4495.05|4457.05|4494.29|4456.29|9
1605748940000|2020-11-19 01:22:20|4493.99|4455.99|4493.38|4455.38|4493.99|4455.99|4493.38|4455.38|10
1605748950000|2020-11-19 01:22:30|4493.29|4455.29|4492.29|4454.29|4493.29|4455.29|4492.29|4454.29|10
1605748960000|2020-11-19 01:22:40|4492.21|4454.21|4491.33|4453.33|4492.21|4454.21|4491.33|4453.33|9
1605748970000|2020-11-19 01:22:50|4491.55|4453.55|4491.64|4453.64|4491.7|4453.7|4491.55|4453.55|8
1605748980000|2020-11-19 01:23:00|4491.62|4453.62|4491.5|4453.5|4491.79|4453.79|4491.5|4453.5|10
1605748990000|2020-11-19 01:23:10|4491.56|4453.56|4491.03|4453.03|4491.66|4453.66|4491.03|4453.03|10
1605749000000|2020-11-19 01:23:20|4491.14|4453.14|4491.1|4453.1|4491.25|4453.25|4491.05|4453.05|8
1605749010000|2020-11-19 01:23:30|4491.13|4453.13|4490.86|4452.86|4491.16|4453.16|4490.82|4452.82|8
1605749020000|2020-11-19 01:23:40|4490.83|4452.83|4490.61|4452.61|4490.89|4452.89|4490.61|4452.61|10
1605749030000|2020-11-19 01:23:50|4490.54|4452.54|4489.73|4451.73|4490.54|4452.54|4489.73|4451.73|10
1605749040000|2020-11-19 01:24:00|4489.64|4451.64|4489.18|4451.18|4489.69|4451.69|4489.18|4451.18|10
1605749050000|2020-11-19 01:24:10|4489.04|4451.04|4488.33|4450.33|4489.04|4451.04|4488.33|4450.33|10
1605749060000|2020-11-19 01:24:20|4488.03|4450.03|4487.13|4449.13|4488.03|4450.03|4487.13|4449.13|9
1605749070000|2020-11-19 01:24:30|4487.15|4449.15|4486.28|4448.28|4487.15|4449.15|4486.28|4448.28|9
1605749080000|2020-11-19 01:24:40|4486.26|4448.26|4485.82|4447.82|4486.27|4448.27|4485.82|4447.82|10
1605749090000|2020-11-19 01:24:50|4485.58|4447.58|4483.97|4445.97|4485.58|4447.58|4483.97|4445.97|9
1605749100000|2020-11-19 01:25:00|4483.85|4445.85|4483.55|4445.55|4483.88|4445.88|4483.51|4445.51|8
1605749110000|2020-11-19 01:25:10|4483.52|4445.52|4483.62|4445.62|4483.96|4445.96|4483.34|4445.34|10
1605749120000|2020-11-19 01:25:20|4483.64|4445.64|4484.11|4446.11|4484.11|4446.11|4483.64|4445.64|9
1605749130000|2020-11-19 01:25:30|4484.16|4446.16|4484.07|4446.07|4484.16|4446.16|4484.05|4446.05|8
1605749140000|2020-11-19 01:25:40|4484.11|4446.11|4483.98|4445.98|4484.15|4446.15|4483.94|4445.94|10
1605749150000|2020-11-19 01:25:50|4483.95|4445.95|4483.87|4445.87|4484.23|4446.23|4483.87|4445.87|10
1605749160000|2020-11-19 01:26:00|4483.82|4445.82|4483.79|4445.79|4483.93|4445.93|4483.75|4445.75|9
1605749170000|2020-11-19 01:26:10|4483.85|4445.85|4483.92|4445.92|4483.92|4445.92|4483.68|4445.68|9
1605749180000|2020-11-19 01:26:20|4483.9|4445.9|4484.63|4446.63|4484.63|4446.63|4483.9|4445.9|9
1605749190000|2020-11-19 01:26:30|4484.57|4446.57|4484.89|4446.89|4484.89|4446.89|4484.57|4446.57|9
1605749200000|2020-11-19 01:26:40|4484.87|4446.87|4485.25|4447.25|4485.25|4447.25|4484.65|4446.65|10
1605749210000|2020-11-19 01:26:50|4485.29|4447.29|4485.01|4447.01|4485.29|4447.29|4484.9|4446.9|9
1605749220000|2020-11-19 01:27:00|4484.84|4446.84|4485.02|4447.02|4485.14|4447.14|4484.74|4446.74|10
1605749230000|2020-11-19 01:27:10|4485.04|4447.04|4484.77|4446.77|4485.09|4447.09|4484.76|4446.76|9
1605749240000|2020-11-19 01:27:20|4484.71|4446.71|4485.19|4447.19|4485.22|4447.22|4484.71|4446.71|10
1605749250000|2020-11-19 01:27:30|4485.09|4447.09|4485.4|4447.4|4485.4|4447.4|4485.06|4447.06|9
1605749260000|2020-11-19 01:27:40|4485.48|4447.48|4485.55|4447.55|4485.55|4447.55|4485.37|4447.37|8
1605749270000|2020-11-19 01:27:50|4485.67|4447.67|4486.36|4448.36|4486.36|4448.36|4485.67|4447.67|9
1605749280000|2020-11-19 01:28:00|4486.59|4448.59|4486.86|4448.86|4486.91|4448.91|4486.59|4448.59|9
1605749290000|2020-11-19 01:28:10|4486.88|4448.88|4487.19|4449.19|4487.19|4449.19|4486.88|4448.88|10
1605749300000|2020-11-19 01:28:20|4487.18|4449.18|4487.45|4449.45|4487.45|4449.45|4487.15|4449.15|9
1605749310000|2020-11-19 01:28:30|4487.43|4449.43|4487.8|4449.8|4487.8|4449.8|4487.43|4449.43|7
1605749320000|2020-11-19 01:28:40|4487.85|4449.85|4487.99|4449.99|4488.01|4450.01|4487.77|4449.77|10
1605749330000|2020-11-19 01:28:50|4487.95|4449.95|4488.49|4450.49|4488.51|4450.51|4487.82|4449.82|10
1605749340000|2020-11-19 01:29:00|4488.58|4450.58|4489.09|4451.09|4489.09|4451.09|4488.57|4450.57|10
1605749350000|2020-11-19 01:29:10|4489.03|4451.03|4489.36|4451.36|4489.38|4451.38|4489.03|4451.03|9
1605749360000|2020-11-19 01:29:20|4489.47|4451.47|4489.9|4451.9|4489.95|4451.95|4489.47|4451.47|9
1605749370000|2020-11-19 01:29:30|4490.35|4452.35|4491.06|4453.06|4491.06|4453.06|4490.35|4452.35|9
1605749380000|2020-11-19 01:29:40|4491.11|4453.11|4491.09|4453.09|4491.21|4453.21|4490.99|4452.99|10
1605749390000|2020-11-19 01:29:50|4491.14|4453.14|4491.02|4453.02|4491.25|4453.25|4491|4453|10
1605749400000|2020-11-19 01:30:00|4491.03|4453.03|4491.1|4453.1|4491.1|4453.1|4490.84|4452.84|9
1605749410000|2020-11-19 01:30:10|4491.11|4453.11|4491.79|4453.79|4491.83|4453.83|4491.11|4453.11|10
1605749420000|2020-11-19 01:30:20|4491.95|4453.95|4492.23|4454.23|4492.23|4454.23|4491.76|4453.76|10
1605749430000|2020-11-19 01:30:30|4492.32|4454.32|4493.42|4455.42|4493.42|4455.42|4492.32|4454.32|10
1605749440000|2020-11-19 01:30:40|4493.55|4455.55|4493.81|4455.81|4493.95|4455.95|4493.55|4455.55|10
1605749450000|2020-11-19 01:30:50|4493.86|4455.86|4494.16|4456.16|4494.16|4456.16|4493.86|4455.86|8
1605749460000|2020-11-19 01:31:00|4494.17|4456.17|4494.54|4456.54|4494.65|4456.65|4494.16|4456.16|10
1605749470000|2020-11-19 01:31:10|4494.28|4456.28|4494.23|4456.23|4494.65|4456.65|4494.23|4456.23|9
1605749480000|2020-11-19 01:31:20|4494.38|4456.38|4494.47|4456.47|4494.51|4456.51|4494.32|4456.32|10
1605749490000|2020-11-19 01:31:30|4494.45|4456.45|4494.46|4456.46|4494.46|4456.46|4494.4|4456.4|10
1605749500000|2020-11-19 01:31:40|4494.51|4456.51|4494.6|4456.6|4494.61|4456.61|4494.34|4456.34|10
1605749510000|2020-11-19 01:31:50|4494.63|4456.63|4494.93|4456.93|4494.93|4456.93|4494.63|4456.63|9
1605749520000|2020-11-19 01:32:00|4494.96|4456.96|4494.89|4456.89|4495.07|4457.07|4494.84|4456.84|10
1605749530000|2020-11-19 01:32:10|4495.04|4457.04|4495.39|4457.39|4495.39|4457.39|4494.9|4456.9|10
1605749540000|2020-11-19 01:32:20|4495.42|4457.42|4495.48|4457.48|4495.48|4457.48|4495.33|4457.33|10
1605749550000|2020-11-19 01:32:30|4495.46|4457.46|4495.51|4457.51|4495.55|4457.55|4495.41|4457.41|9
1605749560000|2020-11-19 01:32:40|4495.52|4457.52|4495.82|4457.82|4495.84|4457.84|4495.52|4457.52|10
1605749570000|2020-11-19 01:32:50|4495.79|4457.79|4495.3|4457.3|4495.81|4457.81|4495.3|4457.3|10
1605749580000|2020-11-19 01:33:00|4495.33|4457.33|4495.38|4457.38|4495.5|4457.5|4495.33|4457.33|9
1605749590000|2020-11-19 01:33:10|4495.32|4457.32|4495.59|4457.59|4495.59|4457.59|4495.32|4457.32|10
1605749600000|2020-11-19 01:33:20|4495.58|4457.58|4495.53|4457.53|4495.64|4457.64|4495.46|4457.46|9
1605749610000|2020-11-19 01:33:30|4495.58|4457.58|4495.48|4457.48|4495.75|4457.75|4495.48|4457.48|8
1605749620000|2020-11-19 01:33:40|4495.52|4457.52|4495.59|4457.59|4495.59|4457.59|4495.49|4457.49|9
1605749630000|2020-11-19 01:33:50|4495.56|4457.56|4495.59|4457.59|4495.63|4457.63|4495.42|4457.42|9
1605749640000|2020-11-19 01:34:00|4495.61|4457.61|4495.62|4457.62|4495.62|4457.62|4495.53|4457.53|10
1605749650000|2020-11-19 01:34:10|4495.76|4457.76|4495.87|4457.87|4495.87|4457.87|4495.58|4457.58|9
1605749660000|2020-11-19 01:34:20|4495.93|4457.93|4496.16|4458.16|4496.28|4458.28|4495.93|4457.93|9
1605749670000|2020-11-19 01:34:30|4496.21|4458.21|4496.39|4458.39|4496.42|4458.42|4496.18|4458.18|9
1605749680000|2020-11-19 01:34:40|4496.46|4458.46|4496.35|4458.35|4496.55|4458.55|4496.35|4458.35|9
1605749690000|2020-11-19 01:34:50|4496.4|4458.4|4496.58|4458.58|4496.67|4458.67|4496.4|4458.4|10
1605749700000|2020-11-19 01:35:00|4496.57|4458.57|4497.04|4459.04|4497.04|4459.04|4496.57|4458.57|10
1605749710000|2020-11-19 01:35:10|4497.22|4459.22|4497.6|4459.6|4497.61|4459.61|4497.22|4459.22|8
1605749720000|2020-11-19 01:35:20|4497.7|4459.7|4498.06|4460.06|4498.06|4460.06|4497.7|4459.7|7
1605749730000|2020-11-19 01:35:30|4498.18|4460.18|4498.46|4460.46|4498.46|4460.46|4498.18|4460.18|9
1605749740000|2020-11-19 01:35:40|4498.6|4460.6|4498.85|4460.85|4498.97|4460.97|4498.6|4460.6|10
1605749750000|2020-11-19 01:35:50|4499.02|4461.02|4499.27|4461.27|4499.27|4461.27|4498.89|4460.89|10
1605749760000|2020-11-19 01:36:00|4499.2|4461.2|4499.09|4461.09|4499.31|4461.31|4499.04|4461.04|9
1605749770000|2020-11-19 01:36:10|4499.16|4461.16|4498.22|4460.22|4499.16|4461.16|4498.22|4460.22|10
1605749780000|2020-11-19 01:36:20|4498.2|4460.2|4498.2|4460.2|4498.26|4460.26|4498.11|4460.11|9
1605749790000|2020-11-19 01:36:30|4498.13|4460.13|4497.78|4459.78|4498.2|4460.2|4497.68|4459.68|9
1605749800000|2020-11-19 01:36:40|4497.68|4459.68|4497.91|4459.91|4498|4460|4497.68|4459.68|10
1605749810000|2020-11-19 01:36:50|4497.88|4459.88|4497.68|4459.68|4498.07|4460.07|4497.68|4459.68|10
1605749820000|2020-11-19 01:37:00|4497.57|4459.57|4497.45|4459.45|4497.63|4459.63|4497.45|4459.45|8
1605749830000|2020-11-19 01:37:10|4497.92|4459.92|4498.55|4460.55|4498.55|4460.55|4497.92|4459.92|9
1605749840000|2020-11-19 01:37:20|4498.63|4460.63|4498.78|4460.78|4498.87|4460.87|4498.63|4460.63|9
1605749850000|2020-11-19 01:37:30|4498.72|4460.72|4498.62|4460.62|4498.78|4460.78|4498.57|4460.57|10
1605749860000|2020-11-19 01:37:40|4498.61|4460.61|4498.4|4460.4|4498.64|4460.64|4498.4|4460.4|8
1605749870000|2020-11-19 01:37:50|4498.42|4460.42|4498.08|4460.08|4498.43|4460.43|4497.98|4459.98|9
1605749880000|2020-11-19 01:38:00|4498.1|4460.1|4498.13|4460.13|4498.32|4460.32|4498.03|4460.03|9
1605749890000|2020-11-19 01:38:10|4498.17|4460.17|4498.81|4460.81|4498.81|4460.81|4498.17|4460.17|8
1605749900000|2020-11-19 01:38:20|4498.79|4460.79|4498.76|4460.76|4498.8|4460.8|4498.72|4460.72|7
1605749910000|2020-11-19 01:38:30|4498.75|4460.75|4498.55|4460.55|4498.83|4460.83|4498.54|4460.54|8
1605749920000|2020-11-19 01:38:40|4498.57|4460.57|4498.33|4460.33|4498.64|4460.64|4498.33|4460.33|8
1605749930000|2020-11-19 01:38:50|4498.34|4460.34|4499.05|4461.05|4499.05|4461.05|4498.34|4460.34|10
1605749940000|2020-11-19 01:39:00|4498.84|4460.84|4499.38|4461.38|4499.38|4461.38|4498.78|4460.78|10
1605749950000|2020-11-19 01:39:10|4499.41|4461.41|4499.66|4461.66|4499.68|4461.68|4499.39|4461.39|9
1605749960000|2020-11-19 01:39:20|4499.9|4461.9|4499.81|4461.81|4499.97|4461.97|4499.81|4461.81|9
1605749970000|2020-11-19 01:39:30|4499.76|4461.76|4499.68|4461.68|4499.76|4461.76|4499.48|4461.48|10
1605749980000|2020-11-19 01:39:40|4499.54|4461.54|4498.98|4460.98|4499.57|4461.57|4498.98|4460.98|9
1605749990000|2020-11-19 01:39:50|4498.9|4460.9|4498.19|4460.19|4498.9|4460.9|4498.01|4460.01|10
1605750000000|2020-11-19 01:40:00|4498.06|4460.06|4497.95|4459.95|4498.06|4460.06|4497.78|4459.78|10
1605750010000|2020-11-19 01:40:10|4498.05|4460.05|4498|4460|4498.34|4460.34|4497.95|4459.95|10
1605750020000|2020-11-19 01:40:20|4497.93|4459.93|4497.76|4459.76|4497.95|4459.95|4497.66|4459.66|9
1605750030000|2020-11-19 01:40:30|4497.59|4459.59|4497.99|4459.99|4498.03|4460.03|4497.59|4459.59|10
1605750040000|2020-11-19 01:40:40|4497.95|4459.95|4497.62|4459.62|4497.96|4459.96|4497.62|4459.62|9
1605750050000|2020-11-19 01:40:50|4497.72|4459.72|4497.5|4459.5|4497.75|4459.75|4497.5|4459.5|9
1605750060000|2020-11-19 01:41:00|4497.54|4459.54|4497.42|4459.42|4497.59|4459.59|4497.26|4459.26|9
1605750070000|2020-11-19 01:41:10|4497.55|4459.55|4497.66|4459.66|4497.69|4459.69|4497.52|4459.52|9
1605750080000|2020-11-19 01:41:20|4497.73|4459.73|4497.66|4459.66|4497.73|4459.73|4497.5|4459.5|10
1605750090000|2020-11-19 01:41:30|4497.59|4459.59|4499.75|4461.75|4499.75|4461.75|4497.59|4459.59|10
1605750100000|2020-11-19 01:41:40|4499.62|4461.62|4500.04|4462.04|4500.04|4462.04|4499.49|4461.49|10
1605750110000|2020-11-19 01:41:50|4500.08|4462.08|4500.84|4462.84|4500.84|4462.84|4500.06|4462.06|10
1605750120000|2020-11-19 01:42:00|4500.74|4462.74|4501.93|4463.93|4501.93|4463.93|4500.74|4462.74|10
1605750130000|2020-11-19 01:42:10|4501.89|4463.89|4502.61|4464.61|4502.61|4464.61|4501.89|4463.89|10
1605750140000|2020-11-19 01:42:20|4502.5|4464.5|4502.97|4464.97|4502.98|4464.98|4502.48|4464.48|10
1605750150000|2020-11-19 01:42:30|4503.1|4465.1|4503.28|4465.28|4503.28|4465.28|4503.1|4465.1|10
1605750160000|2020-11-19 01:42:40|4503.26|4465.26|4502.94|4464.94|4503.36|4465.36|4502.94|4464.94|10
1605750170000|2020-11-19 01:42:50|4502.9|4464.9|4502.74|4464.74|4503.07|4465.07|4502.74|4464.74|10
1605750180000|2020-11-19 01:43:00|4502.68|4464.68|4503.05|4465.05|4503.06|4465.06|4502.62|4464.62|10
1605750190000|2020-11-19 01:43:10|4503.02|4465.02|4502.95|4464.95|4503.07|4465.07|4502.83|4464.83|10
1605750200000|2020-11-19 01:43:20|4502.96|4464.96|4502.68|4464.68|4503.04|4465.04|4502.68|4464.68|9
1605750210000|2020-11-19 01:43:30|4502.64|4464.64|4502.49|4464.49|4502.64|4464.64|4502.42|4464.42|10
1605750220000|2020-11-19 01:43:40|4502.57|4464.57|4502.59|4464.59|4502.63|4464.63|4502.51|4464.51|10
1605750230000|2020-11-19 01:43:50|4502.54|4464.54|4502.38|4464.38|4502.56|4464.56|4502.26|4464.26|10
1605750240000|2020-11-19 01:44:00|4502.36|4464.36|4502.23|4464.23|4502.57|4464.57|4502.21|4464.21|10
1605750250000|2020-11-19 01:44:10|4502.25|4464.25|4501.98|4463.98|4502.28|4464.28|4501.98|4463.98|9
1605750260000|2020-11-19 01:44:20|4501.93|4463.93|4501.73|4463.73|4502.16|4464.16|4501.73|4463.73|10
1605750270000|2020-11-19 01:44:30|4501.78|4463.78|4501.16|4463.16|4501.78|4463.78|4501.16|4463.16|10
1605750280000|2020-11-19 01:44:40|4501.2|4463.2|4501.4|4463.4|4501.4|4463.4|4501.12|4463.12|9
1605750290000|2020-11-19 01:44:50|4501.37|4463.37|4501.36|4463.36|4501.6|4463.6|4501.36|4463.36|9
1605750300000|2020-11-19 01:45:00|4501.29|4463.29|4501.47|4463.47|4501.74|4463.74|4501.29|4463.29|9
1605750310000|2020-11-19 01:45:10|4501.38|4463.38|4501.52|4463.52|4501.59|4463.59|4501.38|4463.38|9
1605750320000|2020-11-19 01:45:20|4501.49|4463.49|4500.52|4462.52|4501.49|4463.49|4500.52|4462.52|9
1605750330000|2020-11-19 01:45:30|4500.7|4462.7|4500.61|4462.61|4500.85|4462.85|4500.59|4462.59|10
1605750340000|2020-11-19 01:45:40|4500.34|4462.34|4500.59|4462.59|4500.59|4462.59|4500.34|4462.34|10
1605750350000|2020-11-19 01:45:50|4500.6|4462.6|4500.82|4462.82|4500.82|4462.82|4500.16|4462.16|10
1605750360000|2020-11-19 01:46:00|4500.97|4462.97|4500.17|4462.17|4500.97|4462.97|4500.02|4462.02|10
1605750370000|2020-11-19 01:46:10|4500.19|4462.19|4500.09|4462.09|4500.19|4462.19|4499.86|4461.86|9
1605750380000|2020-11-19 01:46:20|4500.03|4462.03|4498.81|4460.81|4500.04|4462.04|4498.81|4460.81|10
1605750390000|2020-11-19 01:46:30|4498.49|4460.49|4497.76|4459.76|4498.52|4460.52|4497.76|4459.76|10
1605750400000|2020-11-19 01:46:40|4497.8|4459.8|4497.83|4459.83|4498.21|4460.21|4497.79|4459.79|10
1605750410000|2020-11-19 01:46:50|4497.75|4459.75|4497.56|4459.56|4497.78|4459.78|4497.53|4459.53|8
1605750420000|2020-11-19 01:47:00|4497.12|4459.12|4496.23|4458.23|4497.12|4459.12|4496.22|4458.22|9
1605750430000|2020-11-19 01:47:10|4496.04|4458.04|4495.47|4457.47|4496.04|4458.04|4495.28|4457.28|9
1605750440000|2020-11-19 01:47:20|4495.36|4457.36|4495.04|4457.04|4495.47|4457.47|4495.04|4457.04|10
1605750450000|2020-11-19 01:47:30|4495.03|4457.03|4494.69|4456.69|4495.03|4457.03|4494.69|4456.69|9
1605750460000|2020-11-19 01:47:40|4494.57|4456.57|4494.36|4456.36|4494.57|4456.57|4494.29|4456.29|10
1605750470000|2020-11-19 01:47:50|4494.44|4456.44|4494.24|4456.24|4494.49|4456.49|4494.18|4456.18|9
1605750480000|2020-11-19 01:48:00|4494.16|4456.16|4495.12|4457.12|4495.12|4457.12|4494.06|4456.06|8
1605750490000|2020-11-19 01:48:10|4495.24|4457.24|4496.03|4458.03|4496.03|4458.03|4495.24|4457.24|9
1605750500000|2020-11-19 01:48:20|4496.24|4458.24|4496.89|4458.89|4496.89|4458.89|4496.24|4458.24|9
1605750510000|2020-11-19 01:48:30|4496.96|4458.96|4497.48|4459.48|4497.53|4459.53|4496.96|4458.96|10
1605750520000|2020-11-19 01:48:40|4497.51|4459.51|4497.74|4459.74|4497.81|4459.81|4497.51|4459.51|10
1605750530000|2020-11-19 01:48:50|4497.76|4459.76|4497.15|4459.15|4497.76|4459.76|4497.15|4459.15|10
1605750540000|2020-11-19 01:49:00|4497.26|4459.26|4498.26|4460.26|4498.26|4460.26|4497.26|4459.26|10
1605750550000|2020-11-19 01:49:10|4498.31|4460.31|4498.62|4460.62|4498.76|4460.76|4498.31|4460.31|9
1605750560000|2020-11-19 01:49:20|4498.7|4460.7|4499.18|4461.18|4499.18|4461.18|4498.65|4460.65|10
1605750570000|2020-11-19 01:49:30|4499.19|4461.19|4499.63|4461.63|4499.76|4461.76|4499.19|4461.19|8
1605750580000|2020-11-19 01:49:40|4499.66|4461.66|4499.5|4461.5|4499.79|4461.79|4499.49|4461.49|10
1605750590000|2020-11-19 01:49:50|4499.49|4461.49|4499.34|4461.34|4499.5|4461.5|4499.11|4461.11|9
1605750600000|2020-11-19 01:50:00|4498.91|4460.91|4498.29|4460.29|4498.94|4460.94|4498.29|4460.29|9
1605750610000|2020-11-19 01:50:10|4498.06|4460.06|4498|4460|4498.16|4460.16|4497.88|4459.88|9
1605750620000|2020-11-19 01:50:20|4498.05|4460.05|4497.79|4459.79|4498.05|4460.05|4497.79|4459.79|6
1605750630000|2020-11-19 01:50:30|4497.98|4459.98|4497.87|4459.87|4497.98|4459.98|4497.81|4459.81|7
1605750640000|2020-11-19 01:50:40|4497.82|4459.82|4497.97|4459.97|4498.15|4460.15|4497.69|4459.69|9
1605750650000|2020-11-19 01:50:50|4498.05|4460.05|4498.1|4460.1|4498.1|4460.1|4497.79|4459.79|10
1605750660000|2020-11-19 01:51:00|4498.16|4460.16|4498.69|4460.69|4498.69|4460.69|4498.09|4460.09|10
1605750670000|2020-11-19 01:51:10|4498.63|4460.63|4498.96|4460.96|4498.97|4460.97|4498.59|4460.59|9
1605750680000|2020-11-19 01:51:20|4498.98|4460.98|4498.81|4460.81|4499.05|4461.05|4498.81|4460.81|9
1605750690000|2020-11-19 01:51:30|4498.84|4460.84|4498.69|4460.69|4498.91|4460.91|4498.66|4460.66|9
1605750700000|2020-11-19 01:51:40|4498.75|4460.75|4497.91|4459.91|4498.76|4460.76|4497.91|4459.91|9
1605750710000|2020-11-19 01:51:50|4497.88|4459.88|4498.25|4460.25|4498.41|4460.41|4497.88|4459.88|10
1605750720000|2020-11-19 01:52:00|4498.29|4460.29|4498.21|4460.21|4498.37|4460.37|4498.09|4460.09|10
1605750730000|2020-11-19 01:52:10|4498.17|4460.17|4498.13|4460.13|4498.4|4460.4|4498.13|4460.13|9
1605750740000|2020-11-19 01:52:20|4497.99|4459.99|4498.23|4460.23|4498.23|4460.23|4497.77|4459.77|10
1605750750000|2020-11-19 01:52:30|4498.15|4460.15|4498.48|4460.48|4498.56|4460.56|4498.08|4460.08|10
1605750760000|2020-11-19 01:52:40|4498.55|4460.55|4498.73|4460.73|4498.73|4460.73|4498.55|4460.55|10
1605750770000|2020-11-19 01:52:50|4498.81|4460.81|4499.05|4461.05|4499.05|4461.05|4498.77|4460.77|9
1605750780000|2020-11-19 01:53:00|4499.06|4461.06|4499.35|4461.35|4499.35|4461.35|4498.96|4460.96|10
1605750790000|2020-11-19 01:53:10|4499.37|4461.37|4499.37|4461.37|4499.51|4461.51|4499.19|4461.19|9
1605750800000|2020-11-19 01:53:20|4499.36|4461.36|4499.52|4461.52|4499.52|4461.52|4499.29|4461.29|7
1605750810000|2020-11-19 01:53:30|4499.54|4461.54|4499.45|4461.45|4499.57|4461.57|4499.22|4461.22|8
1605750820000|2020-11-19 01:53:40|4499.42|4461.42|4499.18|4461.18|4499.46|4461.46|4499.18|4461.18|9
1605750830000|2020-11-19 01:53:50|4499.23|4461.23|4499.42|4461.42|4499.49|4461.49|4499.23|4461.23|9
1605750840000|2020-11-19 01:54:00|4499.46|4461.46|4499.46|4461.46|4499.47|4461.47|4499.31|4461.31|9
1605750850000|2020-11-19 01:54:10|4499.45|4461.45|4499.54|4461.54|4499.64|4461.64|4499.26|4461.26|9
1605750860000|2020-11-19 01:54:20|4499.66|4461.66|4500.17|4462.17|4500.26|4462.26|4499.66|4461.66|10
1605750870000|2020-11-19 01:54:30|4500.16|4462.16|4500.8|4462.8|4500.84|4462.84|4500.16|4462.16|10
1605750880000|2020-11-19 01:54:40|4500.98|4462.98|4501.3|4463.3|4501.38|4463.38|4500.98|4462.98|9
1605750890000|2020-11-19 01:54:50|4501.29|4463.29|4501.3|4463.3|4501.42|4463.42|4501.27|4463.27|8
1605750900000|2020-11-19 01:55:00|4501.31|4463.31|4501.01|4463.01|4501.4|4463.4|4501.01|4463.01|8
1605750910000|2020-11-19 01:55:10|4501.07|4463.07|4502.86|4464.86|4502.86|4464.86|4501.04|4463.04|9
1605750920000|2020-11-19 01:55:20|4503.13|4465.13|4503.81|4465.81|4503.81|4465.81|4503|4465|9
1605750930000|2020-11-19 01:55:30|4503.84|4465.84|4504.67|4466.67|4504.67|4466.67|4503.84|4465.84|10
1605750940000|2020-11-19 01:55:40|4504.76|4466.76|4505.16|4467.16|4505.16|4467.16|4504.76|4466.76|10
1605750950000|2020-11-19 01:55:50|4505.15|4467.15|4505.76|4467.76|4505.85|4467.85|4505.15|4467.15|9
1605750960000|2020-11-19 01:56:00|4505.91|4467.91|4506.35|4468.35|4506.35|4468.35|4505.91|4467.91|10
1605750970000|2020-11-19 01:56:10|4506.32|4468.32|4507.32|4469.32|4507.32|4469.32|4506.32|4468.32|10
1605750980000|2020-11-19 01:56:20|4507.5|4469.5|4507.96|4469.96|4507.96|4469.96|4507.5|4469.5|10
1605750990000|2020-11-19 01:56:30|4508.05|4470.05|4507.52|4469.52|4508.05|4470.05|4507.52|4469.52|10
1605751000000|2020-11-19 01:56:40|4507.48|4469.48|4507.14|4469.14|4507.48|4469.48|4507.14|4469.14|9
1605751010000|2020-11-19 01:56:50|4507.11|4469.11|4506.48|4468.48|4507.11|4469.11|4506.48|4468.48|9
1605751020000|2020-11-19 01:57:00|4506.59|4468.59|4506.73|4468.73|4506.73|4468.73|4506.4|4468.4|9
1605751030000|2020-11-19 01:57:10|4506.78|4468.78|4507.18|4469.18|4507.28|4469.28|4506.67|4468.67|10
1605751040000|2020-11-19 01:57:20|4507.11|4469.11|4507.79|4469.79|4507.84|4469.84|4507.11|4469.11|10
1605751050000|2020-11-19 01:57:30|4507.76|4469.76|4508.39|4470.39|4508.39|4470.39|4507.76|4469.76|9
1605751060000|2020-11-19 01:57:40|4508.28|4470.28|4508.7|4470.7|4508.71|4470.71|4508.28|4470.28|9
1605751070000|2020-11-19 01:57:50|4508.67|4470.67|4508.89|4470.89|4508.89|4470.89|4508.61|4470.61|10
1605751080000|2020-11-19 01:58:00|4508.86|4470.86|4509.16|4471.16|4509.31|4471.31|4508.86|4470.86|10
1605751090000|2020-11-19 01:58:10|4509.07|4471.07|4509.05|4471.05|4509.07|4471.07|4508.92|4470.92|9
1605751100000|2020-11-19 01:58:20|4509.08|4471.08|4509.21|4471.21|4509.28|4471.28|4508.99|4470.99|10
1605751110000|2020-11-19 01:58:30|4509.1|4471.1|4508.78|4470.78|4509.1|4471.1|4508.66|4470.66|9
1605751120000|2020-11-19 01:58:40|4508.65|4470.65|4508.86|4470.86|4508.92|4470.92|4508.65|4470.65|9
1605751130000|2020-11-19 01:58:50|4508.83|4470.83|4508.95|4470.95|4508.95|4470.95|4508.66|4470.66|10
1605751140000|2020-11-19 01:59:00|4508.9|4470.9|4508.96|4470.96|4508.96|4470.96|4508.71|4470.71|10
1605751150000|2020-11-19 01:59:10|4508.81|4470.81|4508.58|4470.58|4508.86|4470.86|4508.58|4470.58|10
1605751160000|2020-11-19 01:59:20|4508.52|4470.52|4508.29|4470.29|4508.74|4470.74|4508.29|4470.29|10
1605751170000|2020-11-19 01:59:30|4508.43|4470.43|4507.51|4469.51|4508.43|4470.43|4507.51|4469.51|10
1605751180000|2020-11-19 01:59:40|4507.5|4469.5|4507.44|4469.44|4507.58|4469.58|4507.1|4469.1|10
1605751190000|2020-11-19 01:59:50|4507.43|4469.43|4507.44|4469.44|4507.71|4469.71|4507.24|4469.24|9
1605751200000|2020-11-19 02:00:00|4507.21|4469.21|4508.04|4470.04|4508.04|4470.04|4507.21|4469.21|10
1605751210000|2020-11-19 02:00:10|4508.1|4470.1|4509|4471|4509.21|4471.21|4508.08|4470.08|10
1605751220000|2020-11-19 02:00:20|4508.57|4470.57|4510.66|4472.66|4510.7|4472.7|4508.53|4470.53|9
1605751230000|2020-11-19 02:00:30|4510.97|4472.97|4513|4475|4513.43|4475.43|4510.97|4472.97|10
1605751240000|2020-11-19 02:00:40|4513.15|4475.15|4513.38|4475.38|4513.78|4475.78|4513.1|4475.1|9
1605751250000|2020-11-19 02:00:50|4513.33|4475.33|4512.97|4474.97|4513.65|4475.65|4512.9|4474.9|10
1605751260000|2020-11-19 02:01:00|4512.62|4474.62|4510.9|4472.9|4512.79|4474.79|4510.9|4472.9|9
1605751270000|2020-11-19 02:01:10|4510.5|4472.5|4511.56|4473.56|4511.56|4473.56|4510.47|4472.47|10
1605751280000|2020-11-19 02:01:20|4511.87|4473.87|4513.66|4475.66|4513.94|4475.94|4511.87|4473.87|10
1605751290000|2020-11-19 02:01:30|4513.59|4475.59|4514.06|4476.06|4514.06|4476.06|4513.59|4475.59|10
1605751300000|2020-11-19 02:01:40|4513.94|4475.94|4513.41|4475.41|4513.94|4475.94|4513.4|4475.4|8
1605751310000|2020-11-19 02:01:50|4513.61|4475.61|4513.54|4475.54|4513.63|4475.63|4513.38|4475.38|10
1605751320000|2020-11-19 02:02:00|4513.55|4475.55|4513.63|4475.63|4513.63|4475.63|4513.33|4475.33|9
1605751330000|2020-11-19 02:02:10|4513.5|4475.5|4514.4|4476.4|4514.4|4476.4|4513.5|4475.5|10
1605751340000|2020-11-19 02:02:20|4514.45|4476.45|4514.29|4476.29|4514.72|4476.72|4514.29|4476.29|9
1605751350000|2020-11-19 02:02:30|4514.18|4476.18|4511.55|4473.55|4514.18|4476.18|4511.55|4473.55|10
1605751360000|2020-11-19 02:02:40|4511.61|4473.61|4510.9|4472.9|4511.7|4473.7|4510.9|4472.9|10
1605751370000|2020-11-19 02:02:50|4510.88|4472.88|4511.6|4473.6|4511.6|4473.6|4510.88|4472.88|10
1605751380000|2020-11-19 02:03:00|4511.71|4473.71|4511.78|4473.78|4512.02|4474.02|4511.42|4473.42|10
1605751390000|2020-11-19 02:03:10|4511.76|4473.76|4511.76|4473.76|4512|4474|4511.74|4473.74|10
1605751400000|2020-11-19 02:03:20|4511.8|4473.8|4511.56|4473.56|4511.8|4473.8|4511.36|4473.36|10
1605751410000|2020-11-19 02:03:30|4511.58|4473.58|4510.04|4472.04|4511.61|4473.61|4510.04|4472.04|10
1605751420000|2020-11-19 02:03:40|4509.79|4471.79|4508.99|4470.99|4509.8|4471.8|4508.99|4470.99|10
1605751430000|2020-11-19 02:03:50|4509.01|4471.01|4508.49|4470.49|4509.01|4471.01|4508.49|4470.49|9
1605751440000|2020-11-19 02:04:00|4508.06|4470.06|4506.36|4468.36|4508.06|4470.06|4506.36|4468.36|10
1605751450000|2020-11-19 02:04:10|4506.19|4468.19|4505.41|4467.41|4506.19|4468.19|4505.41|4467.41|10
1605751460000|2020-11-19 02:04:20|4505.23|4467.23|4504.56|4466.56|4505.23|4467.23|4504.29|4466.29|9
1605751470000|2020-11-19 02:04:30|4504.52|4466.52|4504.88|4466.88|4504.91|4466.91|4504.48|4466.48|9
1605751480000|2020-11-19 02:04:40|4504.79|4466.79|4504.87|4466.87|4505.16|4467.16|4504.64|4466.64|10
1605751490000|2020-11-19 02:04:50|4504.95|4466.95|4505.52|4467.52|4505.52|4467.52|4504.82|4466.82|10
1605751500000|2020-11-19 02:05:00|4505.75|4467.75|4505.75|4467.75|4505.75|4467.75|4505.42|4467.42|10
1605751510000|2020-11-19 02:05:10|4505.79|4467.79|4505.96|4467.96|4506.04|4468.04|4505.79|4467.79|10
1605751520000|2020-11-19 02:05:20|4505.73|4467.73|4506.53|4468.53|4506.65|4468.65|4505.73|4467.73|10
1605751530000|2020-11-19 02:05:30|4506.65|4468.65|4506.83|4468.83|4506.83|4468.83|4506.61|4468.61|8
1605751540000|2020-11-19 02:05:40|4506.93|4468.93|4506.11|4468.11|4506.93|4468.93|4506.11|4468.11|10
1605751550000|2020-11-19 02:05:50|4506.13|4468.13|4505.37|4467.37|4506.13|4468.13|4505.27|4467.27|10
1605751560000|2020-11-19 02:06:00|4505.43|4467.43|4505.83|4467.83|4505.83|4467.83|4505.02|4467.02|9
1605751570000|2020-11-19 02:06:10|4505.82|4467.82|4505.7|4467.7|4505.89|4467.89|4505.57|4467.57|10
1605751580000|2020-11-19 02:06:20|4505.85|4467.85|4506.03|4468.03|4506.04|4468.04|4505.65|4467.65|9
1605751590000|2020-11-19 02:06:30|4505.96|4467.96|4505.76|4467.76|4505.99|4467.99|4505.7|4467.7|10
1605751600000|2020-11-19 02:06:40|4505.84|4467.84|4505.82|4467.82|4505.95|4467.95|4505.8|4467.8|10
1605751610000|2020-11-19 02:06:50|4506.01|4468.01|4506.56|4468.56|4506.8|4468.8|4506.01|4468.01|9
1605751620000|2020-11-19 02:07:00|4506.38|4468.38|4506.92|4468.92|4506.97|4468.97|4506.38|4468.38|10
1605751630000|2020-11-19 02:07:10|4506.83|4468.83|4507.28|4469.28|4507.37|4469.37|4506.8|4468.8|9
1605751640000|2020-11-19 02:07:20|4507.31|4469.31|4507.38|4469.38|4507.49|4469.49|4507.24|4469.24|10
1605751650000|2020-11-19 02:07:30|4507.66|4469.66|4507.48|4469.48|4507.66|4469.66|4507.48|4469.48|10
1605751660000|2020-11-19 02:07:40|4507.78|4469.78|4507.55|4469.55|4507.78|4469.78|4507.43|4469.43|9
1605751670000|2020-11-19 02:07:50|4507.47|4469.47|4506.88|4468.88|4507.47|4469.47|4506.88|4468.88|9
1605751680000|2020-11-19 02:08:00|4506.91|4468.91|4506.62|4468.62|4507.17|4469.17|4506.4|4468.4|9
1605751690000|2020-11-19 02:08:10|4506.54|4468.54|4506.66|4468.66|4506.7|4468.7|4506.41|4468.41|9
1605751700000|2020-11-19 02:08:20|4506.6|4468.6|4506.49|4468.49|4506.78|4468.78|4506.4|4468.4|10
1605751710000|2020-11-19 02:08:30|4506.44|4468.44|4506.19|4468.19|4506.5|4468.5|4505.95|4467.95|8
1605751720000|2020-11-19 02:08:40|4506.26|4468.26|4506.27|4468.27|4506.45|4468.45|4506.26|4468.26|10
1605751730000|2020-11-19 02:08:50|4506.39|4468.39|4505.68|4467.68|4506.39|4468.39|4505.68|4467.68|9
1605751740000|2020-11-19 02:09:00|4505.54|4467.54|4504.97|4466.97|4505.54|4467.54|4504.94|4466.94|8
1605751750000|2020-11-19 02:09:10|4504.91|4466.91|4505.09|4467.09|4505.09|4467.09|4504.51|4466.51|10
1605751760000|2020-11-19 02:09:20|4505.31|4467.31|4505.65|4467.65|4505.83|4467.83|4505.31|4467.31|9
1605751770000|2020-11-19 02:09:30|4505.83|4467.83|4507.04|4469.04|4507.04|4469.04|4505.83|4467.83|10
1605751780000|2020-11-19 02:09:40|4507.01|4469.01|4507.73|4469.73|4507.79|4469.79|4507.01|4469.01|9
1605751790000|2020-11-19 02:09:50|4507.77|4469.77|4508.04|4470.04|4508.05|4470.05|4507.56|4469.56|9
1605751800000|2020-11-19 02:10:00|4508.09|4470.09|4509.19|4471.19|4509.19|4471.19|4508.09|4470.09|10
1605751810000|2020-11-19 02:10:10|4509.12|4471.12|4509.87|4471.87|4509.87|4471.87|4509.12|4471.12|10
1605751820000|2020-11-19 02:10:20|4509.68|4471.68|4509.79|4471.79|4510.16|4472.16|4509.68|4471.68|9
1605751830000|2020-11-19 02:10:30|4510.08|4472.08|4510.22|4472.22|4510.33|4472.33|4510.07|4472.07|10
1605751840000|2020-11-19 02:10:40|4510.14|4472.14|4509.65|4471.65|4510.14|4472.14|4509.58|4471.58|10
1605751850000|2020-11-19 02:10:50|4509.7|4471.7|4510.21|4472.21|4510.25|4472.25|4509.7|4471.7|10
1605751860000|2020-11-19 02:11:00|4510.11|4472.11|4509.13|4471.13|4510.13|4472.13|4509.13|4471.13|10
1605751870000|2020-11-19 02:11:10|4509.04|4471.04|4509.15|4471.15|4509.4|4471.4|4508.99|4470.99|9
1605751880000|2020-11-19 02:11:20|4509.31|4471.31|4508.37|4470.37|4509.31|4471.31|4508.37|4470.37|9
1605751890000|2020-11-19 02:11:30|4508.52|4470.52|4508.66|4470.66|4508.66|4470.66|4508.29|4470.29|10
1605751900000|2020-11-19 02:11:40|4508.71|4470.71|4509.06|4471.06|4509.06|4471.06|4508.62|4470.62|9
1605751910000|2020-11-19 02:11:50|4508.97|4470.97|4508.87|4470.87|4509.12|4471.12|4508.75|4470.75|10
1605751920000|2020-11-19 02:12:00|4508.75|4470.75|4508.29|4470.29|4508.75|4470.75|4508.29|4470.29|10
1605751930000|2020-11-19 02:12:10|4508.39|4470.39|4508.07|4470.07|4508.39|4470.39|4508.06|4470.06|9
1605751940000|2020-11-19 02:12:20|4508.04|4470.04|4508.09|4470.09|4508.18|4470.18|4507.83|4469.83|9
1605751950000|2020-11-19 02:12:30|4508.47|4470.47|4508.04|4470.04|4508.56|4470.56|4508.04|4470.04|10
1605751960000|2020-11-19 02:12:40|4508.02|4470.02|4508.37|4470.37|4508.42|4470.42|4508.02|4470.02|9
1605751970000|2020-11-19 02:12:50|4508.53|4470.53|4508.67|4470.67|4509.02|4471.02|4508.5|4470.5|10
1605751980000|2020-11-19 02:13:00|4508.61|4470.61|4508.49|4470.49|4508.73|4470.73|4508.49|4470.49|9
1605751990000|2020-11-19 02:13:10|4508.65|4470.65|4508.23|4470.23|4508.65|4470.65|4508.14|4470.14|10
1605752000000|2020-11-19 02:13:20|4508.36|4470.36|4508.8|4470.8|4508.83|4470.83|4508.36|4470.36|10
1605752010000|2020-11-19 02:13:30|4508.84|4470.84|4508.49|4470.49|4508.9|4470.9|4508.49|4470.49|8
1605752020000|2020-11-19 02:13:40|4508.31|4470.31|4508.07|4470.07|4508.31|4470.31|4508.07|4470.07|8
1605752030000|2020-11-19 02:13:50|4508.28|4470.28|4508.21|4470.21|4508.28|4470.28|4508.08|4470.08|9
1605752040000|2020-11-19 02:14:00|4508.08|4470.08|4508.34|4470.34|4508.34|4470.34|4508.06|4470.06|10
1605752050000|2020-11-19 02:14:10|4508.35|4470.35|4508.18|4470.18|4508.5|4470.5|4508.18|4470.18|10
1605752060000|2020-11-19 02:14:20|4508.27|4470.27|4508.15|4470.15|4508.32|4470.32|4508.15|4470.15|10
1605752070000|2020-11-19 02:14:30|4508.13|4470.13|4508.02|4470.02|4508.18|4470.18|4508.02|4470.02|9
1605752080000|2020-11-19 02:14:40|4507.9|4469.9|4507.51|4469.51|4507.9|4469.9|4507.51|4469.51|9
1605752090000|2020-11-19 02:14:50|4507.55|4469.55|4507.76|4469.76|4507.91|4469.91|4507.55|4469.55|8
1605752100000|2020-11-19 02:15:00|4507.72|4469.72|4507.51|4469.51|4507.86|4469.86|4507.48|4469.48|10
1605752110000|2020-11-19 02:15:10|4507.42|4469.42|4506.68|4468.68|4507.42|4469.42|4506.68|4468.68|9
1605752120000|2020-11-19 02:15:20|4506.64|4468.64|4506.43|4468.43|4506.64|4468.64|4506.43|4468.43|10
1605752130000|2020-11-19 02:15:30|4506.46|4468.46|4506.42|4468.42|4506.52|4468.52|4506.42|4468.42|7
1605752140000|2020-11-19 02:15:40|4506.46|4468.46|4506.42|4468.42|4506.52|4468.52|4506.33|4468.33|9
1605752150000|2020-11-19 02:15:50|4506.5|4468.5|4506.62|4468.62|4506.77|4468.77|4506.44|4468.44|10
1605752160000|2020-11-19 02:16:00|4506.77|4468.77|4506.55|4468.55|4506.77|4468.77|4506.17|4468.17|9
1605752170000|2020-11-19 02:16:10|4506.59|4468.59|4506.47|4468.47|4506.59|4468.59|4506.34|4468.34|10
1605752180000|2020-11-19 02:16:20|4506.64|4468.64|4507.71|4469.71|4507.71|4469.71|4506.64|4468.64|10
1605752190000|2020-11-19 02:16:30|4507.94|4469.94|4510.08|4472.08|4510.08|4472.08|4507.94|4469.94|10
1605752200000|2020-11-19 02:16:40|4510.37|4472.37|4511.4|4473.4|4511.4|4473.4|4510.37|4472.37|10
1605752210000|2020-11-19 02:16:50|4511.46|4473.46|4511.99|4473.99|4511.99|4473.99|4511.46|4473.46|9
1605752220000|2020-11-19 02:17:00|4512.01|4474.01|4512.65|4474.65|4512.65|4474.65|4512.01|4474.01|9
1605752230000|2020-11-19 02:17:10|4512.76|4474.76|4512.86|4474.86|4512.86|4474.86|4512.73|4474.73|10
1605752240000|2020-11-19 02:17:20|4512.83|4474.83|4513.07|4475.07|4513.07|4475.07|4512.71|4474.71|10
1605752250000|2020-11-19 02:17:30|4513.19|4475.19|4513.32|4475.32|4513.52|4475.52|4513.19|4475.19|9
1605752260000|2020-11-19 02:17:40|4513.31|4475.31|4513.17|4475.17|4513.31|4475.31|4512.96|4474.96|10
1605752270000|2020-11-19 02:17:50|4513.22|4475.22|4513|4475|4513.24|4475.24|4512.92|4474.92|10
1605752280000|2020-11-19 02:18:00|4512.79|4474.79|4513.02|4475.02|4513.02|4475.02|4512.76|4474.76|9
1605752290000|2020-11-19 02:18:10|4513.24|4475.24|4512.38|4474.38|4513.24|4475.24|4512.32|4474.32|10
1605752300000|2020-11-19 02:18:20|4512.35|4474.35|4512.49|4474.49|4512.61|4474.61|4512.23|4474.23|10
1605752310000|2020-11-19 02:18:30|4512.86|4474.86|4513.99|4475.99|4513.99|4475.99|4512.86|4474.86|10
1605752320000|2020-11-19 02:18:40|4513.94|4475.94|4513.65|4475.65|4514.43|4476.43|4513.58|4475.58|10
1605752330000|2020-11-19 02:18:50|4513.58|4475.58|4514.28|4476.28|4514.33|4476.33|4513.52|4475.52|10
1605752340000|2020-11-19 02:19:00|4514.69|4476.69|4517.15|4479.15|4517.15|4479.15|4514.69|4476.69|10
1605752350000|2020-11-19 02:19:10|4517.06|4479.06|4516.37|4478.37|4517.19|4479.19|4516.35|4478.35|10
1605752360000|2020-11-19 02:19:20|4516.22|4478.22|4516|4478|4516.26|4478.26|4516|4478|9
1605752370000|2020-11-19 02:19:30|4515.95|4477.95|4515.96|4477.96|4516.28|4478.28|4515.85|4477.85|10
1605752380000|2020-11-19 02:19:40|4516.15|4478.15|4515.14|4477.14|4516.31|4478.31|4515.14|4477.14|10
1605752390000|2020-11-19 02:19:50|4515.22|4477.22|4515.5|4477.5|4515.5|4477.5|4515.05|4477.05|10
1605752400000|2020-11-19 02:20:00|4515.13|4477.13|4514.46|4476.46|4515.24|4477.24|4514.46|4476.46|10
1605752410000|2020-11-19 02:20:10|4514.45|4476.45|4513.88|4475.88|4514.45|4476.45|4513.87|4475.87|10
1605752420000|2020-11-19 02:20:20|4513.98|4475.98|4513.45|4475.45|4513.98|4475.98|4513.45|4475.45|10
1605752430000|2020-11-19 02:20:30|4513.36|4475.36|4514.03|4476.03|4514.06|4476.06|4513.34|4475.34|10
1605752440000|2020-11-19 02:20:40|4514.01|4476.01|4514.18|4476.18|4514.37|4476.37|4513.96|4475.96|10
1605752450000|2020-11-19 02:20:50|4514.2|4476.2|4514.13|4476.13|4514.24|4476.24|4514.13|4476.13|8
1605752460000|2020-11-19 02:21:00|4514|4476|4513.38|4475.38|4514.08|4476.08|4513.21|4475.21|10
1605752470000|2020-11-19 02:21:10|4513.1|4475.1|4512.16|4474.16|4513.1|4475.1|4512.15|4474.15|10
1605752480000|2020-11-19 02:21:20|4512.21|4474.21|4511.96|4473.96|4512.21|4474.21|4511.68|4473.68|10
1605752490000|2020-11-19 02:21:30|4511.92|4473.92|4512.64|4474.64|4512.78|4474.78|4511.92|4473.92|10
1605752500000|2020-11-19 02:21:40|4512.69|4474.69|4512.71|4474.71|4512.88|4474.88|4512.61|4474.61|10
1605752510000|2020-11-19 02:21:50|4512.56|4474.56|4513.72|4475.72|4513.72|4475.72|4512.56|4474.56|10
1605752520000|2020-11-19 02:22:00|4513.77|4475.77|4513.95|4475.95|4513.99|4475.99|4513.64|4475.64|10
1605752530000|2020-11-19 02:22:10|4514.17|4476.17|4514.27|4476.27|4514.27|4476.27|4513.94|4475.94|10
1605752540000|2020-11-19 02:22:20|4514.28|4476.28|4513.94|4475.94|4514.29|4476.29|4513.94|4475.94|7
1605752550000|2020-11-19 02:22:30|4514.02|4476.02|4515.14|4477.14|4515.14|4477.14|4514.02|4476.02|10
1605752560000|2020-11-19 02:22:40|4515.36|4477.36|4515.29|4477.29|4515.56|4477.56|4515.29|4477.29|10
1605752570000|2020-11-19 02:22:50|4515.37|4477.37|4516.06|4478.06|4516.06|4478.06|4515.32|4477.32|9
1605752580000|2020-11-19 02:23:00|4516.16|4478.16|4516.49|4478.49|4516.89|4478.89|4516.16|4478.16|10
1605752590000|2020-11-19 02:23:10|4516.48|4478.48|4516.12|4478.12|4516.48|4478.48|4516.02|4478.02|10
1605752600000|2020-11-19 02:23:20|4516.32|4478.32|4516.37|4478.37|4516.38|4478.38|4516.07|4478.07|10
1605752610000|2020-11-19 02:23:30|4516.54|4478.54|4516.62|4478.62|4516.86|4478.86|4516.54|4478.54|10
1605752620000|2020-11-19 02:23:40|4516.68|4478.68|4517.02|4479.02|4517.09|4479.09|4516.54|4478.54|9
1605752630000|2020-11-19 02:23:50|4517.27|4479.27|4518.32|4480.32|4518.32|4480.32|4517.27|4479.27|10
1605752640000|2020-11-19 02:24:00|4518.35|4480.35|4518.85|4480.85|4518.93|4480.93|4518.27|4480.27|10
1605752650000|2020-11-19 02:24:10|4518.92|4480.92|4519.7|4481.7|4519.7|4481.7|4518.92|4480.92|10
1605752660000|2020-11-19 02:24:20|4519.66|4481.66|4520.13|4482.13|4520.13|4482.13|4519.66|4481.66|9
1605752670000|2020-11-19 02:24:30|4520.16|4482.16|4519.45|4481.45|4520.2|4482.2|4519.45|4481.45|10
1605752680000|2020-11-19 02:24:40|4519.14|4481.14|4518.27|4480.27|4519.14|4481.14|4518.27|4480.27|10
1605752690000|2020-11-19 02:24:50|4517.97|4479.97|4517.74|4479.74|4517.97|4479.97|4517.69|4479.69|10
1605752700000|2020-11-19 02:25:00|4517.86|4479.86|4518.24|4480.24|4518.24|4480.24|4517.85|4479.85|9
1605752710000|2020-11-19 02:25:10|4518.45|4480.45|4519.6|4481.6|4519.6|4481.6|4518.45|4480.45|10
1605752720000|2020-11-19 02:25:20|4519.73|4481.73|4519.7|4481.7|4519.76|4481.76|4519.48|4481.48|9
1605752730000|2020-11-19 02:25:30|4519.68|4481.68|4520.43|4482.43|4520.43|4482.43|4519.68|4481.68|9
1605752740000|2020-11-19 02:25:40|4520.5|4482.5|4520.98|4482.98|4521.09|4483.09|4520.5|4482.5|9
1605752750000|2020-11-19 02:25:50|4521.1|4483.1|4521.29|4483.29|4521.29|4483.29|4520.92|4482.92|10
1605752760000|2020-11-19 02:26:00|4521.42|4483.42|4521.95|4483.95|4521.95|4483.95|4521.42|4483.42|9
1605752770000|2020-11-19 02:26:10|4522.01|4484.01|4522.68|4484.68|4522.68|4484.68|4521.97|4483.97|9
1605752780000|2020-11-19 02:26:20|4522.66|4484.66|4522.6|4484.6|4522.72|4484.72|4522.42|4484.42|10
1605752790000|2020-11-19 02:26:30|4522.71|4484.71|4522.53|4484.53|4522.72|4484.72|4522.43|4484.43|9
1605752800000|2020-11-19 02:26:40|4522.51|4484.51|4522.26|4484.26|4522.64|4484.64|4522.26|4484.26|9
1605752810000|2020-11-19 02:26:50|4522.12|4484.12|4521.58|4483.58|4522.12|4484.12|4521.58|4483.58|9
1605752820000|2020-11-19 02:27:00|4521.64|4483.64|4521.17|4483.17|4521.64|4483.64|4521.17|4483.17|10
1605752830000|2020-11-19 02:27:10|4521.18|4483.18|4520.67|4482.67|4521.18|4483.18|4520.39|4482.39|10
1605752840000|2020-11-19 02:27:20|4520.62|4482.62|4519.64|4481.64|4520.62|4482.62|4519.64|4481.64|9
1605752850000|2020-11-19 02:27:30|4519.55|4481.55|4518.16|4480.16|4519.55|4481.55|4518.01|4480.01|10
1605752860000|2020-11-19 02:27:40|4518.13|4480.13|4517.94|4479.94|4518.17|4480.17|4517.84|4479.84|8
1605752870000|2020-11-19 02:27:50|4517.95|4479.95|4517.7|4479.7|4517.95|4479.95|4517.56|4479.56|10
1605752880000|2020-11-19 02:28:00|4517.62|4479.62|4518.68|4480.68|4518.68|4480.68|4517.62|4479.62|8
1605752890000|2020-11-19 02:28:10|4518.78|4480.78|4519.28|4481.28|4519.28|4481.28|4518.78|4480.78|10
1605752900000|2020-11-19 02:28:20|4519.44|4481.44|4520.75|4482.75|4520.75|4482.75|4519.44|4481.44|9
1605752910000|2020-11-19 02:28:30|4520.92|4482.92|4521.58|4483.58|4521.58|4483.58|4520.92|4482.92|10
1605752920000|2020-11-19 02:28:40|4521.76|4483.76|4523.47|4485.47|4523.47|4485.47|4521.76|4483.76|9
1605752930000|2020-11-19 02:28:50|4523.48|4485.48|4523.34|4485.34|4523.53|4485.53|4523.1|4485.1|10
1605752940000|2020-11-19 02:29:00|4523.52|4485.52|4524.1|4486.1|4524.19|4486.19|4523.49|4485.49|10
1605752950000|2020-11-19 02:29:10|4524.12|4486.12|4525.12|4487.12|4525.15|4487.15|4524.12|4486.12|10
1605752960000|2020-11-19 02:29:20|4525.43|4487.43|4525.31|4487.31|4525.62|4487.62|4525.31|4487.31|9
1605752970000|2020-11-19 02:29:30|4525.25|4487.25|4524.66|4486.66|4525.31|4487.31|4524.66|4486.66|10
1605752980000|2020-11-19 02:29:40|4524.51|4486.51|4524.53|4486.53|4524.53|4486.53|4524.06|4486.06|10
1605752990000|2020-11-19 02:29:50|4524.51|4486.51|4524.85|4486.85|4524.93|4486.93|4524.51|4486.51|10
1605753000000|2020-11-19 02:30:00|4525.11|4487.11|4526.2|4488.2|4526.2|4488.2|4525.11|4487.11|9
1605753010000|2020-11-19 02:30:10|4526.17|4488.17|4525.45|4487.45|4526.17|4488.17|4525.38|4487.38|10
1605753020000|2020-11-19 02:30:20|4525.25|4487.25|4525.88|4487.88|4526|4488|4525.03|4487.03|10
1605753030000|2020-11-19 02:30:30|4525.96|4487.96|4525.73|4487.73|4526.19|4488.19|4525.64|4487.64|9
1605753040000|2020-11-19 02:30:40|4525.58|4487.58|4526.34|4488.34|4526.34|4488.34|4525.58|4487.58|10
1605753050000|2020-11-19 02:30:50|4526.56|4488.56|4525.5|4487.5|4526.58|4488.58|4525.38|4487.38|10
1605753060000|2020-11-19 02:31:00|4524.74|4486.74|4525.19|4487.19|4525.58|4487.58|4524.74|4486.74|10
1605753070000|2020-11-19 02:31:10|4525.03|4487.03|4525.48|4487.48|4525.48|4487.48|4525.03|4487.03|9
1605753080000|2020-11-19 02:31:20|4525.52|4487.52|4526.57|4488.57|4526.88|4488.88|4525.24|4487.24|10
1605753090000|2020-11-19 02:31:30|4526.52|4488.52|4526.84|4488.84|4527.21|4489.21|4526.52|4488.52|10
1605753100000|2020-11-19 02:31:40|4526.85|4488.85|4527.55|4489.55|4527.6|4489.6|4526.85|4488.85|10
1605753110000|2020-11-19 02:31:50|4527.49|4489.49|4526.84|4488.84|4527.49|4489.49|4526.74|4488.74|10
1605753120000|2020-11-19 02:32:00|4526.67|4488.67|4527.27|4489.27|4527.27|4489.27|4526.38|4488.38|10
1605753130000|2020-11-19 02:32:10|4527.35|4489.35|4527.28|4489.28|4527.39|4489.39|4527.27|4489.27|8
1605753140000|2020-11-19 02:32:20|4527.35|4489.35|4527.87|4489.87|4527.87|4489.87|4527.27|4489.27|10
1605753150000|2020-11-19 02:32:30|4527.92|4489.92|4528.4|4490.4|4528.4|4490.4|4527.9|4489.9|10
1605753160000|2020-11-19 02:32:40|4528.33|4490.33|4528.2|4490.2|4528.39|4490.39|4528.2|4490.2|8
1605753170000|2020-11-19 02:32:50|4528.22|4490.22|4528.37|4490.37|4528.44|4490.44|4528.15|4490.15|10
1605753180000|2020-11-19 02:33:00|4528.4|4490.4|4528.56|4490.56|4528.87|4490.87|4528.38|4490.38|9
1605753190000|2020-11-19 02:33:10|4528.59|4490.59|4529.91|4491.91|4529.91|4491.91|4528.59|4490.59|10
1605753200000|2020-11-19 02:33:20|4529.87|4491.87|4529.46|4491.46|4529.92|4491.92|4529.46|4491.46|9
1605753210000|2020-11-19 02:33:30|4529.08|4491.08|4528.68|4490.68|4529.08|4491.08|4528.62|4490.62|10
1605753220000|2020-11-19 02:33:40|4528.71|4490.71|4529.11|4491.11|4529.11|4491.11|4528.6|4490.6|9
1605753230000|2020-11-19 02:33:50|4529.21|4491.21|4529.79|4491.79|4529.79|4491.79|4529.15|4491.15|9
1605753240000|2020-11-19 02:34:00|4530.06|4492.06|4530.3|4492.3|4530.62|4492.62|4530.06|4492.06|10
1605753250000|2020-11-19 02:34:10|4530.31|4492.31|4529.78|4491.78|4530.71|4492.71|4529.78|4491.78|10
1605753260000|2020-11-19 02:34:20|4529.86|4491.86|4529.23|4491.23|4529.86|4491.86|4529.23|4491.23|10
1605753270000|2020-11-19 02:34:30|4529.21|4491.21|4529.31|4491.31|4529.34|4491.34|4529.04|4491.04|10
1605753280000|2020-11-19 02:34:40|4529.29|4491.29|4529.65|4491.65|4529.65|4491.65|4529.29|4491.29|10
1605753290000|2020-11-19 02:34:50|4529.63|4491.63|4529.98|4491.98|4529.98|4491.98|4529.57|4491.57|10
1605753300000|2020-11-19 02:35:00|4529.95|4491.95|4530.19|4492.19|4530.19|4492.19|4529.95|4491.95|8
1605753310000|2020-11-19 02:35:10|4530.23|4492.23|4529.59|4491.59|4530.26|4492.26|4529.47|4491.47|10
1605753320000|2020-11-19 02:35:20|4529.64|4491.64|4528.41|4490.41|4529.64|4491.64|4528.41|4490.41|10
1605753330000|2020-11-19 02:35:30|4528.16|4490.16|4526.88|4488.88|4528.16|4490.16|4526.88|4488.88|9
1605753340000|2020-11-19 02:35:40|4526.91|4488.91|4526.27|4488.27|4526.91|4488.91|4526.27|4488.27|10
1605753350000|2020-11-19 02:35:50|4526.21|4488.21|4525.33|4487.33|4526.21|4488.21|4525.32|4487.32|10
1605753360000|2020-11-19 02:36:00|4525.23|4487.23|4525.38|4487.38|4525.38|4487.38|4525.16|4487.16|9
1605753370000|2020-11-19 02:36:10|4525.44|4487.44|4525.35|4487.35|4525.45|4487.45|4525.16|4487.16|9
1605753380000|2020-11-19 02:36:20|4525.38|4487.38|4524.78|4486.78|4525.38|4487.38|4524.78|4486.78|10
1605753390000|2020-11-19 02:36:30|4524.65|4486.65|4524.61|4486.61|4524.94|4486.94|4524.61|4486.61|9
1605753400000|2020-11-19 02:36:40|4524.68|4486.68|4524.1|4486.1|4524.68|4486.68|4524.02|4486.02|9
1605753410000|2020-11-19 02:36:50|4524.05|4486.05|4523.14|4485.14|4524.05|4486.05|4523.14|4485.14|10
1605753420000|2020-11-19 02:37:00|4523.02|4485.02|4522.22|4484.22|4523.02|4485.02|4522.19|4484.19|9
1605753430000|2020-11-19 02:37:10|4521.88|4483.88|4520.57|4482.57|4521.88|4483.88|4520.57|4482.57|8
1605753440000|2020-11-19 02:37:20|4520.51|4482.51|4518.71|4480.71|4520.51|4482.51|4518.71|4480.71|9
1605753450000|2020-11-19 02:37:30|4518.74|4480.74|4518.28|4480.28|4518.74|4480.74|4518.28|4480.28|8
1605753460000|2020-11-19 02:37:40|4518.02|4480.02|4517.86|4479.86|4518.09|4480.09|4517.84|4479.84|10
1605753470000|2020-11-19 02:37:50|4517.93|4479.93|4517.84|4479.84|4518|4480|4517.77|4479.77|10
1605753480000|2020-11-19 02:38:00|4517.8|4479.8|4517.54|4479.54|4517.9|4479.9|4517.54|4479.54|10
1605753490000|2020-11-19 02:38:10|4517.4|4479.4|4517.06|4479.06|4517.41|4479.41|4517.06|4479.06|9
1605753500000|2020-11-19 02:38:20|4517.07|4479.07|4517.57|4479.57|4517.57|4479.57|4517.05|4479.05|8
1605753510000|2020-11-19 02:38:30|4517.64|4479.64|4518.35|4480.35|4518.35|4480.35|4517.64|4479.64|9
1605753520000|2020-11-19 02:38:40|4518.41|4480.41|4518.51|4480.51|4518.54|4480.54|4518.35|4480.35|9
1605753530000|2020-11-19 02:38:50|4518.44|4480.44|4518.75|4480.75|4518.75|4480.75|4518.43|4480.43|10
1605753540000|2020-11-19 02:39:00|4518.82|4480.82|4519.8|4481.8|4519.8|4481.8|4518.82|4480.82|9
1605753550000|2020-11-19 02:39:10|4519.74|4481.74|4520.48|4482.48|4520.48|4482.48|4519.74|4481.74|10
1605753560000|2020-11-19 02:39:20|4520.47|4482.47|4520.45|4482.45|4520.57|4482.57|4520.41|4482.41|9
1605753570000|2020-11-19 02:39:30|4520.39|4482.39|4520.5|4482.5|4520.5|4482.5|4520.36|4482.36|10
1605753580000|2020-11-19 02:39:40|4520.57|4482.57|4521.08|4483.08|4521.08|4483.08|4520.57|4482.57|8
1605753590000|2020-11-19 02:39:50|4521.04|4483.04|4521.24|4483.24|4521.3|4483.3|4521.04|4483.04|8
1605753600000|2020-11-19 02:40:00|4520.93|4482.93|4519.57|4481.57|4520.93|4482.93|4519.57|4481.57|10
1605753610000|2020-11-19 02:40:10|4519.52|4481.52|4518.01|4480.01|4519.52|4481.52|4518.01|4480.01|9
1605753620000|2020-11-19 02:40:20|4517.81|4479.81|4517.22|4479.22|4517.81|4479.81|4516.98|4478.98|10
1605753630000|2020-11-19 02:40:30|4517.09|4479.09|4517.01|4479.01|4517.15|4479.15|4516.92|4478.92|10
1605753640000|2020-11-19 02:40:40|4517|4479|4516.15|4478.15|4517|4479|4516.12|4478.12|10
1605753650000|2020-11-19 02:40:50|4516.06|4478.06|4515.76|4477.76|4516.06|4478.06|4515.66|4477.66|9
1605753660000|2020-11-19 02:41:00|4515.77|4477.77|4515.36|4477.36|4515.77|4477.77|4515.24|4477.24|10
1605753670000|2020-11-19 02:41:10|4515.44|4477.44|4517.22|4479.22|4517.22|4479.22|4515.44|4477.44|10
1605753680000|2020-11-19 02:41:20|4517.38|4479.38|4517.89|4479.89|4517.89|4479.89|4517.33|4479.33|10
1605753690000|2020-11-19 02:41:30|4518.06|4480.06|4518.76|4480.76|4518.76|4480.76|4518.06|4480.06|10
1605753700000|2020-11-19 02:41:40|4518.7|4480.7|4518.47|4480.47|4518.7|4480.7|4518.32|4480.32|9
1605753710000|2020-11-19 02:41:50|4518.43|4480.43|4518.32|4480.32|4518.56|4480.56|4518.32|4480.32|9
1605753720000|2020-11-19 02:42:00|4518.47|4480.47|4518.17|4480.17|4518.54|4480.54|4518.17|4480.17|9
1605753730000|2020-11-19 02:42:10|4517.81|4479.81|4517.16|4479.16|4517.81|4479.81|4517.16|4479.16|9
1605753740000|2020-11-19 02:42:20|4517.12|4479.12|4516.88|4478.88|4517.13|4479.13|4516.88|4478.88|10
1605753750000|2020-11-19 02:42:30|4516.83|4478.83|4517.03|4479.03|4517.06|4479.06|4516.83|4478.83|10
1605753760000|2020-11-19 02:42:40|4516.94|4478.94|4516.65|4478.65|4516.94|4478.94|4516.65|4478.65|10
1605753770000|2020-11-19 02:42:50|4516.54|4478.54|4516.67|4478.67|4516.77|4478.77|4516.54|4478.54|9
1605753780000|2020-11-19 02:43:00|4516.69|4478.69|4515.72|4477.72|4516.69|4478.69|4515.72|4477.72|10
1605753790000|2020-11-19 02:43:10|4515.64|4477.64|4515.07|4477.07|4515.64|4477.64|4515.07|4477.07|9
1605753800000|2020-11-19 02:43:20|4515.15|4477.15|4515.01|4477.01|4515.17|4477.17|4514.83|4476.83|10
1605753810000|2020-11-19 02:43:30|4515.03|4477.03|4515.48|4477.48|4515.54|4477.54|4514.99|4476.99|9
1605753820000|2020-11-19 02:43:40|4515.57|4477.57|4516.15|4478.15|4516.15|4478.15|4515.57|4477.57|10
1605753830000|2020-11-19 02:43:50|4516.16|4478.16|4516.03|4478.03|4516.32|4478.32|4516|4478|10
1605753840000|2020-11-19 02:44:00|4516.13|4478.13|4516.21|4478.21|4516.39|4478.39|4516.13|4478.13|8
1605753850000|2020-11-19 02:44:10|4516.2|4478.2|4516.26|4478.26|4516.26|4478.26|4516|4478|9
1605753860000|2020-11-19 02:44:20|4516.29|4478.29|4516.22|4478.22|4516.31|4478.31|4516.13|4478.13|10
1605753870000|2020-11-19 02:44:30|4516.21|4478.21|4516.38|4478.38|4516.38|4478.38|4516.11|4478.11|7
1605753880000|2020-11-19 02:44:40|4516.39|4478.39|4517.82|4479.82|4517.84|4479.84|4516.39|4478.39|10
1605753890000|2020-11-19 02:44:50|4517.77|4479.77|4517.97|4479.97|4517.97|4479.97|4517.53|4479.53|10
1605753900000|2020-11-19 02:45:00|4517.91|4479.91|4518.49|4480.49|4518.76|4480.76|4517.91|4479.91|10
1605753910000|2020-11-19 02:45:10|4518.47|4480.47|4518.55|4480.55|4518.58|4480.58|4518.43|4480.43|10
1605753920000|2020-11-19 02:45:20|4518.97|4480.97|4519.46|4481.46|4519.46|4481.46|4518.97|4480.97|10
1605753930000|2020-11-19 02:45:30|4519.42|4481.42|4519.46|4481.46|4519.72|4481.72|4519.42|4481.42|10
1605753940000|2020-11-19 02:45:40|4519.51|4481.51|4519.76|4481.76|4519.8|4481.8|4519.51|4481.51|10
1605753950000|2020-11-19 02:45:50|4519.5|4481.5|4519.63|4481.63|4519.66|4481.66|4519.4|4481.4|9
1605753960000|2020-11-19 02:46:00|4519.39|4481.39|4519.08|4481.08|4519.5|4481.5|4519.08|4481.08|10
1605753970000|2020-11-19 02:46:10|4519.24|4481.24|4519.58|4481.58|4519.58|4481.58|4519.16|4481.16|9
1605753980000|2020-11-19 02:46:20|4519.35|4481.35|4518.02|4480.02|4519.35|4481.35|4518.02|4480.02|9
1605753990000|2020-11-19 02:46:30|4517.96|4479.96|4518.68|4480.68|4518.68|4480.68|4517.42|4479.42|10
1605754000000|2020-11-19 02:46:40|4518.64|4480.64|4519.09|4481.09|4519.09|4481.09|4518.64|4480.64|8
1605754010000|2020-11-19 02:46:50|4519.15|4481.15|4519.01|4481.01|4519.31|4481.31|4519.01|4481.01|10
1605754020000|2020-11-19 02:47:00|4518.95|4480.95|4518.98|4480.98|4518.99|4480.99|4518.83|4480.83|10
1605754030000|2020-11-19 02:47:10|4519.02|4481.02|4519.05|4481.05|4519.23|4481.23|4518.96|4480.96|10
1605754040000|2020-11-19 02:47:20|4518.68|4480.68|4517.5|4479.5|4518.7|4480.7|4517.5|4479.5|10
1605754050000|2020-11-19 02:47:30|4517.42|4479.42|4517.67|4479.67|4517.67|4479.67|4517.42|4479.42|10
1605754060000|2020-11-19 02:47:40|4517.51|4479.51|4517.9|4479.9|4517.9|4479.9|4517.45|4479.45|9
1605754070000|2020-11-19 02:47:50|4517.84|4479.84|4517.4|4479.4|4517.88|4479.88|4517.3|4479.3|9
1605754080000|2020-11-19 02:48:00|4517.54|4479.54|4516.75|4478.75|4517.54|4479.54|4516.74|4478.74|9
1605754090000|2020-11-19 02:48:10|4516.78|4478.78|4516.73|4478.73|4516.78|4478.78|4516.61|4478.61|9
1605754100000|2020-11-19 02:48:20|4516.66|4478.66|4516.04|4478.04|4516.66|4478.66|4516.04|4478.04|10
1605754110000|2020-11-19 02:48:30|4515.98|4477.98|4515.99|4477.99|4516|4478|4515.78|4477.78|10
1605754120000|2020-11-19 02:48:40|4516.02|4478.02|4516.26|4478.26|4516.34|4478.34|4515.95|4477.95|10
1605754130000|2020-11-19 02:48:50|4516.29|4478.29|4516.39|4478.39|4516.47|4478.47|4516.28|4478.28|9
1605754140000|2020-11-19 02:49:00|4516.43|4478.43|4517.7|4479.7|4517.7|4479.7|4516.43|4478.43|9
1605754150000|2020-11-19 02:49:10|4517.76|4479.76|4518.21|4480.21|4518.21|4480.21|4517.76|4479.76|9
1605754160000|2020-11-19 02:49:20|4518.3|4480.3|4519.29|4481.29|4519.29|4481.29|4518.3|4480.3|8
1605754170000|2020-11-19 02:49:30|4519.31|4481.31|4518.98|4480.98|4519.53|4481.53|4518.98|4480.98|8
1605754180000|2020-11-19 02:49:40|4518.9|4480.9|4517.95|4479.95|4518.9|4480.9|4517.95|4479.95|9
1605754190000|2020-11-19 02:49:50|4518.18|4480.18|4517.06|4479.06|4518.18|4480.18|4517.06|4479.06|10
1605754200000|2020-11-19 02:50:00|4516.96|4478.96|4516.14|4478.14|4516.96|4478.96|4516.14|4478.14|10
1605754210000|2020-11-19 02:50:10|4516.18|4478.18|4515.74|4477.74|4516.23|4478.23|4515.71|4477.71|9
1605754220000|2020-11-19 02:50:20|4515.78|4477.78|4515|4477|4516|4478|4515|4477|8
1605754230000|2020-11-19 02:50:30|4515.06|4477.06|4515.04|4477.04|4515.2|4477.2|4515.04|4477.04|9
1605754240000|2020-11-19 02:50:40|4515.01|4477.01|4514.56|4476.56|4515.01|4477.01|4514.56|4476.56|9
1605754250000|2020-11-19 02:50:50|4514.47|4476.47|4514.28|4476.28|4514.51|4476.51|4514.14|4476.14|10
1605754260000|2020-11-19 02:51:00|4514.15|4476.15|4513.96|4475.96|4514.2|4476.2|4513.86|4475.86|9
1605754270000|2020-11-19 02:51:10|4513.97|4475.97|4513.64|4475.64|4514.04|4476.04|4513.64|4475.64|8
1605754280000|2020-11-19 02:51:20|4513.83|4475.83|4513.8|4475.8|4513.85|4475.85|4513.64|4475.64|10
1605754290000|2020-11-19 02:51:30|4513.79|4475.79|4513.87|4475.87|4513.89|4475.89|4513.77|4475.77|9
1605754300000|2020-11-19 02:51:40|4513.69|4475.69|4513.8|4475.8|4513.98|4475.98|4513.69|4475.69|9
1605754310000|2020-11-19 02:51:50|4513.82|4475.82|4515.15|4477.15|4515.15|4477.15|4513.82|4475.82|10
1605754320000|2020-11-19 02:52:00|4514.97|4476.97|4515.79|4477.79|4515.79|4477.79|4514.97|4476.97|9
1605754330000|2020-11-19 02:52:10|4515.78|4477.78|4515.76|4477.76|4515.78|4477.78|4515.51|4477.51|9
1605754340000|2020-11-19 02:52:20|4515.67|4477.67|4515.75|4477.75|4515.75|4477.75|4515.56|4477.56|10
1605754350000|2020-11-19 02:52:30|4515.73|4477.73|4515.59|4477.59|4515.79|4477.79|4515.53|4477.53|8
1605754360000|2020-11-19 02:52:40|4515.38|4477.38|4514.86|4476.86|4515.38|4477.38|4514.78|4476.78|10
1605754370000|2020-11-19 02:52:50|4514.62|4476.62|4514.72|4476.72|4514.73|4476.73|4514.48|4476.48|9
1605754380000|2020-11-19 02:53:00|4514.78|4476.78|4513.69|4475.69|4514.78|4476.78|4513.69|4475.69|10
1605754390000|2020-11-19 02:53:10|4513.64|4475.64|4513.3|4475.3|4513.64|4475.64|4513.17|4475.17|9
1605754400000|2020-11-19 02:53:20|4513.13|4475.13|4512.59|4474.59|4513.13|4475.13|4512.09|4474.09|10
1605754410000|2020-11-19 02:53:30|4512.74|4474.74|4513.41|4475.41|4513.43|4475.43|4512.64|4474.64|9
1605754420000|2020-11-19 02:53:40|4513.52|4475.52|4514.15|4476.15|4514.15|4476.15|4513.52|4475.52|9
1605754430000|2020-11-19 02:53:50|4514.09|4476.09|4514.17|4476.17|4514.42|4476.42|4514.08|4476.08|10
1605754440000|2020-11-19 02:54:00|4514.19|4476.19|4513.72|4475.72|4514.22|4476.22|4513.72|4475.72|9
1605754450000|2020-11-19 02:54:10|4513.67|4475.67|4514.02|4476.02|4514.02|4476.02|4513.65|4475.65|10
1605754460000|2020-11-19 02:54:20|4514|4476|4514.24|4476.24|4514.24|4476.24|4513.91|4475.91|8
1605754470000|2020-11-19 02:54:30|4514.3|4476.3|4514.34|4476.34|4514.34|4476.34|4514.14|4476.14|9
1605754480000|2020-11-19 02:54:40|4514.21|4476.21|4513.79|4475.79|4514.21|4476.21|4513.6|4475.6|9
1605754490000|2020-11-19 02:54:50|4513.85|4475.85|4514.4|4476.4|4514.4|4476.4|4513.85|4475.85|8
1605754500000|2020-11-19 02:55:00|4514.41|4476.41|4514.76|4476.76|4514.76|4476.76|4514.36|4476.36|9
1605754510000|2020-11-19 02:55:10|4514.77|4476.77|4515.71|4477.71|4515.74|4477.74|4514.77|4476.77|9
1605754520000|2020-11-19 02:55:20|4515.72|4477.72|4515.42|4477.42|4515.85|4477.85|4515.42|4477.42|10
1605754530000|2020-11-19 02:55:30|4515.18|4477.18|4514.17|4476.17|4515.18|4477.18|4514.17|4476.17|10
1605754540000|2020-11-19 02:55:40|4514.05|4476.05|4513.43|4475.43|4514.05|4476.05|4513.41|4475.41|8
1605754550000|2020-11-19 02:55:50|4513.53|4475.53|4513.86|4475.86|4513.86|4475.86|4513.51|4475.51|9
1605754560000|2020-11-19 02:56:00|4513.88|4475.88|4513.53|4475.53|4513.88|4475.88|4513.53|4475.53|10
1605754570000|2020-11-19 02:56:10|4513.52|4475.52|4513.59|4475.59|4513.64|4475.64|4513.52|4475.52|8
1605754580000|2020-11-19 02:56:20|4513.66|4475.66|4513.57|4475.57|4513.74|4475.74|4513.51|4475.51|9
1605754590000|2020-11-19 02:56:30|4513.53|4475.53|4513.64|4475.64|4513.83|4475.83|4513.45|4475.45|10
1605754600000|2020-11-19 02:56:40|4513.77|4475.77|4513.99|4475.99|4514.12|4476.12|4513.77|4475.77|9
1605754610000|2020-11-19 02:56:50|4513.95|4475.95|4514.09|4476.09|4514.13|4476.13|4513.84|4475.84|9
1605754620000|2020-11-19 02:57:00|4514.11|4476.11|4514.05|4476.05|4514.15|4476.15|4514.01|4476.01|9
1605754630000|2020-11-19 02:57:10|4513.96|4475.96|4514|4476|4514|4476|4513.81|4475.81|10
1605754640000|2020-11-19 02:57:20|4514.07|4476.07|4514.34|4476.34|4514.43|4476.43|4514.05|4476.05|10
1605754650000|2020-11-19 02:57:30|4514.52|4476.52|4514.73|4476.73|4514.81|4476.81|4514.52|4476.52|10
1605754660000|2020-11-19 02:57:40|4514.76|4476.76|4514.35|4476.35|4514.76|4476.76|4514.25|4476.25|9
1605754670000|2020-11-19 02:57:50|4514.34|4476.34|4514.08|4476.08|4514.34|4476.34|4514.06|4476.06|10
1605754680000|2020-11-19 02:58:00|4514.11|4476.11|4514.2|4476.2|4514.2|4476.2|4513.91|4475.91|9
1605754690000|2020-11-19 02:58:10|4514.11|4476.11|4514|4476|4514.11|4476.11|4513.95|4475.95|10
1605754700000|2020-11-19 02:58:20|4513.73|4475.73|4513.53|4475.53|4513.75|4475.75|4513.53|4475.53|9
1605754710000|2020-11-19 02:58:30|4513.63|4475.63|4513.62|4475.62|4513.74|4475.74|4513.62|4475.62|10
1605754720000|2020-11-19 02:58:40|4513.71|4475.71|4513.79|4475.79|4513.91|4475.91|4513.71|4475.71|10
1605754730000|2020-11-19 02:58:50|4513.78|4475.78|4513.63|4475.63|4513.78|4475.78|4513.57|4475.57|10
1605754740000|2020-11-19 02:59:00|4513.69|4475.69|4514.18|4476.18|4514.18|4476.18|4513.59|4475.59|9
1605754750000|2020-11-19 02:59:10|4514.12|4476.12|4514.31|4476.31|4514.31|4476.31|4513.97|4475.97|9
1605754760000|2020-11-19 02:59:20|4514.39|4476.39|4513.57|4475.57|4514.41|4476.41|4513.57|4475.57|10
1605754770000|2020-11-19 02:59:30|4513.43|4475.43|4513.01|4475.01|4513.49|4475.49|4513.01|4475.01|10
1605754780000|2020-11-19 02:59:40|4513.11|4475.11|4512.81|4474.81|4513.11|4475.11|4512.81|4474.81|10
1605754790000|2020-11-19 02:59:50|4512.49|4474.49|4512.34|4474.34|4512.54|4474.54|4512.3|4474.3|10
1605754800000|2020-11-19 03:00:00|4512.5|4474.5|4512.99|4474.99|4513.06|4475.06|4512.5|4474.5|10
1605754810000|2020-11-19 03:00:10|4512.9|4474.9|4513.61|4475.61|4513.65|4475.65|4512.88|4474.88|9
1605754820000|2020-11-19 03:00:20|4513.65|4475.65|4513.87|4475.87|4513.97|4475.97|4513.65|4475.65|9
1605754830000|2020-11-19 03:00:30|4513.88|4475.88|4514.36|4476.36|4514.37|4476.37|4513.88|4475.88|9
1605754840000|2020-11-19 03:00:40|4514.47|4476.47|4514.64|4476.64|4514.64|4476.64|4514.44|4476.44|9
1605754850000|2020-11-19 03:00:50|4514.6|4476.6|4515.21|4477.21|4515.21|4477.21|4514.55|4476.55|10
1605754860000|2020-11-19 03:01:00|4515.23|4477.23|4516.05|4478.05|4516.05|4478.05|4515.22|4477.22|9
1605754870000|2020-11-19 03:01:10|4516.2|4478.2|4516.48|4478.48|4516.48|4478.48|4516.18|4478.18|9
1605754880000|2020-11-19 03:01:20|4516.57|4478.57|4517.13|4479.13|4517.13|4479.13|4516.57|4478.57|10
1605754890000|2020-11-19 03:01:30|4517.15|4479.15|4517.59|4479.59|4517.59|4479.59|4517.15|4479.15|9
1605754900000|2020-11-19 03:01:40|4517.69|4479.69|4518.1|4480.1|4518.1|4480.1|4517.66|4479.66|10
1605754910000|2020-11-19 03:01:50|4518.03|4480.03|4518.15|4480.15|4518.15|4480.15|4517.91|4479.91|9
1605754920000|2020-11-19 03:02:00|4518.12|4480.12|4518.23|4480.23|4518.26|4480.26|4518.04|4480.04|10
1605754930000|2020-11-19 03:02:10|4518.28|4480.28|4519.05|4481.05|4519.05|4481.05|4518.2|4480.2|9
1605754940000|2020-11-19 03:02:20|4519.14|4481.14|4519.6|4481.6|4519.6|4481.6|4519.13|4481.13|9
1605754950000|2020-11-19 03:02:30|4519.91|4481.91|4520.15|4482.15|4520.2|4482.2|4519.91|4481.91|8
1605754960000|2020-11-19 03:02:40|4520.16|4482.16|4521.25|4483.25|4521.25|4483.25|4520.16|4482.16|10
1605754970000|2020-11-19 03:02:50|4521.14|4483.14|4521.33|4483.33|4521.33|4483.33|4521.12|4483.12|10
1605754980000|2020-11-19 03:03:00|4521.53|4483.53|4521.61|4483.61|4521.64|4483.64|4521.43|4483.43|10
1605754990000|2020-11-19 03:03:10|4521.77|4483.77|4521.65|4483.65|4521.82|4483.82|4521.6|4483.6|10
1605755000000|2020-11-19 03:03:20|4521.74|4483.74|4522.04|4484.04|4522.04|4484.04|4521.64|4483.64|10
1605755010000|2020-11-19 03:03:30|4521.88|4483.88|4522.23|4484.23|4522.23|4484.23|4521.88|4483.88|10
1605755020000|2020-11-19 03:03:40|4522.03|4484.03|4521.7|4483.7|4522.03|4484.03|4521.62|4483.62|10
1605755030000|2020-11-19 03:03:50|4521.69|4483.69|4521.72|4483.72|4521.83|4483.83|4521.69|4483.69|10
1605755040000|2020-11-19 03:04:00|4521.73|4483.73|4521.78|4483.78|4521.84|4483.84|4521.73|4483.73|7
1605755050000|2020-11-19 03:04:10|4521.8|4483.8|4523.06|4485.06|4523.06|4485.06|4521.8|4483.8|10
1605755060000|2020-11-19 03:04:20|4523.21|4485.21|4524.27|4486.27|4524.27|4486.27|4523.21|4485.21|10
1605755070000|2020-11-19 03:04:30|4524.32|4486.32|4524.24|4486.24|4524.39|4486.39|4524.24|4486.24|8
1605755080000|2020-11-19 03:04:40|4524.23|4486.23|4524.86|4486.86|4524.86|4486.86|4524.23|4486.23|9
1605755090000|2020-11-19 03:04:50|4524.84|4486.84|4525.15|4487.15|4525.15|4487.15|4524.83|4486.83|10
1605755100000|2020-11-19 03:05:00|4525.14|4487.14|4525.07|4487.07|4525.14|4487.14|4524.87|4486.87|10
1605755110000|2020-11-19 03:05:10|4525.14|4487.14|4525.03|4487.03|4525.16|4487.16|4524.97|4486.97|9
1605755120000|2020-11-19 03:05:20|4524.99|4486.99|4524.74|4486.74|4524.99|4486.99|4524.72|4486.72|10
1605755130000|2020-11-19 03:05:30|4524.73|4486.73|4524.51|4486.51|4524.89|4486.89|4524.51|4486.51|10
1605755140000|2020-11-19 03:05:40|4524.54|4486.54|4524.45|4486.45|4524.6|4486.6|4524.4|4486.4|9
1605755150000|2020-11-19 03:05:50|4524.47|4486.47|4524.19|4486.19|4524.61|4486.61|4524.19|4486.19|9
1605755160000|2020-11-19 03:06:00|4524.18|4486.18|4523.8|4485.8|4524.25|4486.25|4523.8|4485.8|10
1605755170000|2020-11-19 03:06:10|4523.77|4485.77|4523.88|4485.88|4523.88|4485.88|4523.66|4485.66|9
1605755180000|2020-11-19 03:06:20|4523.84|4485.84|4523.73|4485.73|4523.84|4485.84|4523.52|4485.52|9
1605755190000|2020-11-19 03:06:30|4523.8|4485.8|4524.85|4486.85|4524.85|4486.85|4523.8|4485.8|10
1605755200000|2020-11-19 03:06:40|4524.95|4486.95|4525.37|4487.37|4525.55|4487.55|4524.84|4486.84|10
1605755210000|2020-11-19 03:06:50|4525.19|4487.19|4525.35|4487.35|4525.47|4487.47|4525.13|4487.13|10
1605755220000|2020-11-19 03:07:00|4525.43|4487.43|4524.79|4486.79|4525.48|4487.48|4524.79|4486.79|10
1605755230000|2020-11-19 03:07:10|4524.69|4486.69|4524.64|4486.64|4524.71|4486.71|4524.49|4486.49|9
1605755240000|2020-11-19 03:07:20|4524.63|4486.63|4524.58|4486.58|4524.73|4486.73|4524.5|4486.5|10
1605755250000|2020-11-19 03:07:30|4524.6|4486.6|4524.29|4486.29|4524.64|4486.64|4524.29|4486.29|10
1605755260000|2020-11-19 03:07:40|4524.31|4486.31|4523.86|4485.86|4524.32|4486.32|4523.73|4485.73|9
1605755270000|2020-11-19 03:07:50|4523.88|4485.88|4523.71|4485.71|4524.14|4486.14|4523.71|4485.71|10
1605755280000|2020-11-19 03:08:00|4523.68|4485.68|4522.93|4484.93|4523.68|4485.68|4522.93|4484.93|8
1605755290000|2020-11-19 03:08:10|4522.96|4484.96|4522.24|4484.24|4522.96|4484.96|4522.24|4484.24|9
1605755300000|2020-11-19 03:08:20|4522.32|4484.32|4521.57|4483.57|4522.32|4484.32|4521.57|4483.57|9
1605755310000|2020-11-19 03:08:30|4521.54|4483.54|4520.21|4482.21|4521.54|4483.54|4520.21|4482.21|10
1605755320000|2020-11-19 03:08:40|4520.29|4482.29|4520.13|4482.13|4520.34|4482.34|4520.12|4482.12|9
1605755330000|2020-11-19 03:08:50|4520.24|4482.24|4520.76|4482.76|4520.76|4482.76|4520.24|4482.24|9
1605755340000|2020-11-19 03:09:00|4520.72|4482.72|4520.15|4482.15|4520.79|4482.79|4520.15|4482.15|9
1605755350000|2020-11-19 03:09:10|4520.32|4482.32|4520.28|4482.28|4520.46|4482.46|4520.25|4482.25|9
1605755360000|2020-11-19 03:09:20|4520.27|4482.27|4520.07|4482.07|4520.29|4482.29|4520.05|4482.05|10
1605755370000|2020-11-19 03:09:30|4520.11|4482.11|4519.76|4481.76|4520.11|4482.11|4519.59|4481.59|10
1605755380000|2020-11-19 03:09:40|4519.72|4481.72|4519.93|4481.93|4519.93|4481.93|4519.62|4481.62|10
1605755390000|2020-11-19 03:09:50|4519.85|4481.85|4519.96|4481.96|4520.01|4482.01|4519.78|4481.78|10
1605755400000|2020-11-19 03:10:00|4520.04|4482.04|4519.78|4481.78|4520.11|4482.11|4519.77|4481.77|10
1605755410000|2020-11-19 03:10:10|4519.74|4481.74|4520.45|4482.45|4520.45|4482.45|4519.74|4481.74|10
1605755420000|2020-11-19 03:10:20|4520.44|4482.44|4521.1|4483.1|4521.1|4483.1|4520.44|4482.44|9
1605755430000|2020-11-19 03:10:30|4521.21|4483.21|4521.19|4483.19|4521.21|4483.21|4520.81|4482.81|9
1605755440000|2020-11-19 03:10:40|4521.07|4483.07|4521.6|4483.6|4521.61|4483.61|4520.92|4482.92|10
1605755450000|2020-11-19 03:10:50|4521.57|4483.57|4522.71|4484.71|4522.71|4484.71|4521.57|4483.57|9
1605755460000|2020-11-19 03:11:00|4522.78|4484.78|4522.95|4484.95|4523.15|4485.15|4522.78|4484.78|9
1605755470000|2020-11-19 03:11:10|4523.03|4485.03|4523.29|4485.29|4523.32|4485.32|4523|4485|10
1605755480000|2020-11-19 03:11:20|4523.3|4485.3|4523.72|4485.72|4523.72|4485.72|4523.19|4485.19|9
1605755490000|2020-11-19 03:11:30|4523.73|4485.73|4523.69|4485.69|4523.74|4485.74|4523.56|4485.56|9
1605755500000|2020-11-19 03:11:40|4523.55|4485.55|4523.12|4485.12|4523.72|4485.72|4523.12|4485.12|9
1605755510000|2020-11-19 03:11:50|4523|4485|4522.99|4484.99|4523.14|4485.14|4522.97|4484.97|10
1605755520000|2020-11-19 03:12:00|4522.96|4484.96|4522.62|4484.62|4523.2|4485.2|4522.62|4484.62|10
1605755530000|2020-11-19 03:12:10|4522.78|4484.78|4522.09|4484.09|4522.79|4484.79|4522.09|4484.09|10
1605755540000|2020-11-19 03:12:20|4521.98|4483.98|4521.49|4483.49|4521.98|4483.98|4521.49|4483.49|9
1605755550000|2020-11-19 03:12:30|4521.48|4483.48|4520.57|4482.57|4521.52|4483.52|4520.57|4482.57|10
1605755560000|2020-11-19 03:12:40|4520.58|4482.58|4520.59|4482.59|4520.64|4482.64|4520.53|4482.53|10
1605755570000|2020-11-19 03:12:50|4520.68|4482.68|4520.09|4482.09|4520.74|4482.74|4520.09|4482.09|10
1605755580000|2020-11-19 03:13:00|4520|4482|4519.37|4481.37|4520|4482|4519.29|4481.29|9
1605755590000|2020-11-19 03:13:10|4519.23|4481.23|4518.02|4480.02|4519.35|4481.35|4518.02|4480.02|10
1605755600000|2020-11-19 03:13:20|4517.95|4479.95|4517.21|4479.21|4517.95|4479.95|4517.21|4479.21|10
1605755610000|2020-11-19 03:13:30|4517.29|4479.29|4516.41|4478.41|4517.29|4479.29|4516.41|4478.41|10
1605755620000|2020-11-19 03:13:40|4516.55|4478.55|4516.82|4478.82|4516.97|4478.97|4516.55|4478.55|10
1605755630000|2020-11-19 03:13:50|4516.8|4478.8|4516.57|4478.57|4516.85|4478.85|4516.57|4478.57|10
1605755640000|2020-11-19 03:14:00|4516.6|4478.6|4516.35|4478.35|4516.76|4478.76|4516.35|4478.35|10
1605755650000|2020-11-19 03:14:10|4516.33|4478.33|4516.13|4478.13|4516.33|4478.33|4516.13|4478.13|5
1605755660000|2020-11-19 03:14:20|4516.02|4478.02|4515.71|4477.71|4516.03|4478.03|4515.71|4477.71|9
1605755670000|2020-11-19 03:14:30|4515.68|4477.68|4515.82|4477.82|4515.99|4477.99|4515.68|4477.68|9
1605755680000|2020-11-19 03:14:40|4515.85|4477.85|4516.08|4478.08|4516.08|4478.08|4515.8|4477.8|7
1605755690000|2020-11-19 03:14:50|4516.21|4478.21|4515.29|4477.29|4516.21|4478.21|4515.28|4477.28|10
1605755700000|2020-11-19 03:15:00|4515.28|4477.28|4514.45|4476.45|4515.28|4477.28|4514.44|4476.44|10
1605755710000|2020-11-19 03:15:10|4514.24|4476.24|4514.23|4476.23|4514.3|4476.3|4513.79|4475.79|10
1605755720000|2020-11-19 03:15:20|4514.22|4476.22|4514.56|4476.56|4514.57|4476.57|4514.22|4476.22|9
1605755730000|2020-11-19 03:15:30|4514.6|4476.6|4514.71|4476.71|4514.88|4476.88|4514.56|4476.56|9
1605755740000|2020-11-19 03:15:40|4514.69|4476.69|4515.01|4477.01|4515.01|4477.01|4514.69|4476.69|10
1605755750000|2020-11-19 03:15:50|4515.2|4477.2|4516.64|4478.64|4516.65|4478.65|4515.2|4477.2|10
1605755760000|2020-11-19 03:16:00|4516.9|4478.9|4517.71|4479.71|4517.71|4479.71|4516.74|4478.74|10
1605755770000|2020-11-19 03:16:10|4517.7|4479.7|4518.87|4480.87|4518.87|4480.87|4517.7|4479.7|10
1605755780000|2020-11-19 03:16:20|4518.98|4480.98|4520.54|4482.54|4520.54|4482.54|4518.98|4480.98|10
1605755790000|2020-11-19 03:16:30|4520.64|4482.64|4521.05|4483.05|4521.07|4483.07|4520.64|4482.64|10
1605755800000|2020-11-19 03:16:40|4521.13|4483.13|4521.81|4483.81|4521.81|4483.81|4521.13|4483.13|10
1605755810000|2020-11-19 03:16:50|4521.75|4483.75|4522.13|4484.13|4522.13|4484.13|4521.61|4483.61|9
1605755820000|2020-11-19 03:17:00|4522.07|4484.07|4521.22|4483.22|4522.07|4484.07|4521.22|4483.22|9
1605755830000|2020-11-19 03:17:10|4520.71|4482.71|4520.49|4482.49|4520.89|4482.89|4520.47|4482.47|10
1605755840000|2020-11-19 03:17:20|4520.45|4482.45|4519.92|4481.92|4520.7|4482.7|4519.92|4481.92|10
1605755850000|2020-11-19 03:17:30|4519.93|4481.93|4520.22|4482.22|4520.22|4482.22|4519.84|4481.84|10
1605755860000|2020-11-19 03:17:40|4520.37|4482.37|4519.78|4481.78|4520.37|4482.37|4519.78|4481.78|9
1605755870000|2020-11-19 03:17:50|4519.58|4481.58|4518.89|4480.89|4519.58|4481.58|4518.89|4480.89|9
1605755880000|2020-11-19 03:18:00|4518.85|4480.85|4518.46|4480.46|4518.85|4480.85|4518.46|4480.46|9
1605755890000|2020-11-19 03:18:10|4518.43|4480.43|4517.74|4479.74|4518.43|4480.43|4517.74|4479.74|9
1605755900000|2020-11-19 03:18:20|4517.51|4479.51|4517.36|4479.36|4517.53|4479.53|4517.35|4479.35|10
1605755910000|2020-11-19 03:18:30|4517.35|4479.35|4517.48|4479.48|4517.49|4479.49|4517.29|4479.29|10
1605755920000|2020-11-19 03:18:40|4517.33|4479.33|4516.83|4478.83|4517.33|4479.33|4516.83|4478.83|10
1605755930000|2020-11-19 03:18:50|4516.75|4478.75|4516.5|4478.5|4516.75|4478.75|4516.5|4478.5|10
1605755940000|2020-11-19 03:19:00|4516.46|4478.46|4515.69|4477.69|4516.46|4478.46|4515.61|4477.61|9
1605755950000|2020-11-19 03:19:10|4515.63|4477.63|4515.15|4477.15|4515.63|4477.63|4515.15|4477.15|10
1605755960000|2020-11-19 03:19:20|4515.04|4477.04|4514.36|4476.36|4515.04|4477.04|4514.31|4476.31|8
1605755970000|2020-11-19 03:19:30|4514.29|4476.29|4513.95|4475.95|4514.29|4476.29|4513.8|4475.8|10
1605755980000|2020-11-19 03:19:40|4514.12|4476.12|4513.37|4475.37|4514.16|4476.16|4513.37|4475.37|9
1605755990000|2020-11-19 03:19:50|4513.27|4475.27|4511.67|4473.67|4513.27|4475.27|4511.67|4473.67|10
1605756000000|2020-11-19 03:20:00|4511.64|4473.64|4510.94|4472.94|4511.64|4473.64|4510.91|4472.91|8
1605756010000|2020-11-19 03:20:10|4510.85|4472.85|4510.91|4472.91|4510.97|4472.97|4510.75|4472.75|9
1605756020000|2020-11-19 03:20:20|4511.01|4473.01|4511.18|4473.18|4511.28|4473.28|4510.85|4472.85|10
1605756030000|2020-11-19 03:20:30|4511.17|4473.17|4510.7|4472.7|4511.17|4473.17|4510.7|4472.7|10
1605756040000|2020-11-19 03:20:40|4510.78|4472.78|4510.52|4472.52|4510.84|4472.84|4510.38|4472.38|10
1605756050000|2020-11-19 03:20:50|4510.71|4472.71|4511.02|4473.02|4511.03|4473.03|4510.69|4472.69|10
1605756060000|2020-11-19 03:21:00|4511.18|4473.18|4511.54|4473.54|4511.54|4473.54|4511.06|4473.06|9
1605756070000|2020-11-19 03:21:10|4511.81|4473.81|4511.76|4473.76|4511.94|4473.94|4511.6|4473.6|9
1605756080000|2020-11-19 03:21:20|4511.53|4473.53|4511.13|4473.13|4511.62|4473.62|4511.11|4473.11|9
1605756090000|2020-11-19 03:21:30|4511.16|4473.16|4510.71|4472.71|4511.16|4473.16|4510.71|4472.71|9
1605756100000|2020-11-19 03:21:40|4510.64|4472.64|4510.5|4472.5|4510.75|4472.75|4510.5|4472.5|10
1605756110000|2020-11-19 03:21:50|4510.44|4472.44|4510.25|4472.25|4510.69|4472.69|4510.25|4472.25|7
1605756120000|2020-11-19 03:22:00|4510.15|4472.15|4509.2|4471.2|4510.15|4472.15|4509.2|4471.2|9
1605756130000|2020-11-19 03:22:10|4509.18|4471.18|4508.77|4470.77|4509.21|4471.21|4508.77|4470.77|10
1605756140000|2020-11-19 03:22:20|4508.46|4470.46|4508.29|4470.29|4508.47|4470.47|4508.29|4470.29|9
1605756150000|2020-11-19 03:22:30|4508.32|4470.32|4508.19|4470.19|4508.4|4470.4|4508.04|4470.04|9
1605756160000|2020-11-19 03:22:40|4508.27|4470.27|4507.7|4469.7|4508.31|4470.31|4507.7|4469.7|7
1605756170000|2020-11-19 03:22:50|4507.55|4469.55|4506.95|4468.95|4507.6|4469.6|4506.95|4468.95|10
1605756180000|2020-11-19 03:23:00|4506.85|4468.85|4506|4468|4506.94|4468.94|4506|4468|10
1605756190000|2020-11-19 03:23:10|4505.92|4467.92|4504.68|4466.68|4505.92|4467.92|4504.68|4466.68|10
1605756200000|2020-11-19 03:23:20|4504.57|4466.57|4504.62|4466.62|4504.63|4466.63|4504.45|4466.45|10
1605756210000|2020-11-19 03:23:30|4504.63|4466.63|4505.02|4467.02|4505.02|4467.02|4504.63|4466.63|10
1605756220000|2020-11-19 03:23:40|4505.12|4467.12|4506.88|4468.88|4506.88|4468.88|4505.12|4467.12|10
1605756230000|2020-11-19 03:23:50|4507.15|4469.15|4507.93|4469.93|4507.99|4469.99|4507.15|4469.15|9
1605756240000|2020-11-19 03:24:00|4507.84|4469.84|4508.28|4470.28|4508.3|4470.3|4507.84|4469.84|9
1605756250000|2020-11-19 03:24:10|4508.31|4470.31|4507.65|4469.65|4508.31|4470.31|4507.65|4469.65|10
1605756260000|2020-11-19 03:24:20|4507.46|4469.46|4507.1|4469.1|4507.46|4469.46|4507.06|4469.06|10
1605756270000|2020-11-19 03:24:30|4507.01|4469.01|4506.76|4468.76|4507.01|4469.01|4506.69|4468.69|7
1605756280000|2020-11-19 03:24:40|4506.95|4468.95|4506.85|4468.85|4507.22|4469.22|4506.7|4468.7|9
1605756290000|2020-11-19 03:24:50|4507.05|4469.05|4507.77|4469.77|4507.77|4469.77|4507.05|4469.05|10
1605756300000|2020-11-19 03:25:00|4507.75|4469.75|4508.15|4470.15|4508.22|4470.22|4507.75|4469.75|10
1605756310000|2020-11-19 03:25:10|4508.2|4470.2|4508.41|4470.41|4508.42|4470.42|4508.1|4470.1|10
1605756320000|2020-11-19 03:25:20|4508.4|4470.4|4508.55|4470.55|4508.55|4470.55|4508.4|4470.4|9
1605756330000|2020-11-19 03:25:30|4508.66|4470.66|4509.77|4471.77|4509.77|4471.77|4508.66|4470.66|9
1605756340000|2020-11-19 03:25:40|4509.75|4471.75|4509.82|4471.82|4509.89|4471.89|4509.61|4471.61|10
1605756350000|2020-11-19 03:25:50|4509.78|4471.78|4508.75|4470.75|4509.79|4471.79|4508.75|4470.75|10
1605756360000|2020-11-19 03:26:00|4508.71|4470.71|4508.48|4470.48|4508.74|4470.74|4508.34|4470.34|9
1605756370000|2020-11-19 03:26:10|4508.34|4470.34|4508.21|4470.21|4508.34|4470.34|4508.17|4470.17|10
1605756380000|2020-11-19 03:26:20|4508.07|4470.07|4507.48|4469.48|4508.15|4470.15|4507.48|4469.48|10
1605756390000|2020-11-19 03:26:30|4507.43|4469.43|4508.48|4470.48|4508.48|4470.48|4507.39|4469.39|10
1605756400000|2020-11-19 03:26:40|4508.51|4470.51|4508.43|4470.43|4508.8|4470.8|4508.43|4470.43|10
1605756410000|2020-11-19 03:26:50|4508.25|4470.25|4507.83|4469.83|4508.25|4470.25|4507.71|4469.71|10
1605756420000|2020-11-19 03:27:00|4507.85|4469.85|4508.22|4470.22|4508.22|4470.22|4507.85|4469.85|10
1605756430000|2020-11-19 03:27:10|4508.44|4470.44|4508.11|4470.11|4508.55|4470.55|4508.11|4470.11|10
1605756440000|2020-11-19 03:27:20|4508.1|4470.1|4507.65|4469.65|4508.1|4470.1|4507.64|4469.64|8
1605756450000|2020-11-19 03:27:30|4507.48|4469.48|4507.08|4469.08|4507.48|4469.48|4507.06|4469.06|10
1605756460000|2020-11-19 03:27:40|4507.03|4469.03|4506.69|4468.69|4507.08|4469.08|4506.69|4468.69|9
1605756470000|2020-11-19 03:27:50|4506.65|4468.65|4505.31|4467.31|4506.65|4468.65|4505.31|4467.31|9
1605756480000|2020-11-19 03:28:00|4505.34|4467.34|4504.51|4466.51|4505.34|4467.34|4504.51|4466.51|9
1605756490000|2020-11-19 03:28:10|4504.81|4466.81|4505.19|4467.19|4505.25|4467.25|4504.77|4466.77|7
1605756500000|2020-11-19 03:28:20|4505.07|4467.07|4505.23|4467.23|4505.23|4467.23|4505.01|4467.01|10
1605756510000|2020-11-19 03:28:30|4505.52|4467.52|4505.65|4467.65|4505.8|4467.8|4505.52|4467.52|9
1605756520000|2020-11-19 03:28:40|4505.74|4467.74|4505.67|4467.67|4505.91|4467.91|4505.67|4467.67|10
1605756530000|2020-11-19 03:28:50|4505.72|4467.72|4505.03|4467.03|4505.72|4467.72|4505.03|4467.03|10
1605756540000|2020-11-19 03:29:00|4504.94|4466.94|4504.89|4466.89|4504.94|4466.94|4504.76|4466.76|7
1605756550000|2020-11-19 03:29:10|4504.99|4466.99|4506.5|4468.5|4506.5|4468.5|4504.99|4466.99|10
1605756560000|2020-11-19 03:29:20|4506.61|4468.61|4507.44|4469.44|4507.44|4469.44|4506.61|4468.61|9
1605756570000|2020-11-19 03:29:30|4507.41|4469.41|4507.6|4469.6|4507.72|4469.72|4507.41|4469.41|8
1605756580000|2020-11-19 03:29:40|4507.65|4469.65|4508.36|4470.36|4508.36|4470.36|4507.63|4469.63|9
1605756590000|2020-11-19 03:29:50|4508.62|4470.62|4508.72|4470.72|4508.75|4470.75|4508.62|4470.62|9
1605756600000|2020-11-19 03:30:00|4508.88|4470.88|4508.42|4470.42|4508.89|4470.89|4508.42|4470.42|8
1605756610000|2020-11-19 03:30:10|4508.38|4470.38|4507.11|4469.11|4508.38|4470.38|4507.11|4469.11|10
1605756620000|2020-11-19 03:30:20|4506.98|4468.98|4505.67|4467.67|4506.98|4468.98|4505.67|4467.67|9
1605756630000|2020-11-19 03:30:30|4505.59|4467.59|4504.49|4466.49|4505.62|4467.62|4504.49|4466.49|10
1605756640000|2020-11-19 03:30:40|4504.54|4466.54|4504.24|4466.24|4504.56|4466.56|4504.19|4466.19|10
1605756650000|2020-11-19 03:30:50|4504.29|4466.29|4504.04|4466.04|4504.31|4466.31|4504.02|4466.02|9
1605756660000|2020-11-19 03:31:00|4504.06|4466.06|4503.58|4465.58|4504.07|4466.07|4503.58|4465.58|8
1605756670000|2020-11-19 03:31:10|4503.46|4465.46|4502.05|4464.05|4503.46|4465.46|4502.05|4464.05|10
1605756680000|2020-11-19 03:31:20|4502.09|4464.09|4502.13|4464.13|4502.21|4464.21|4502|4464|10
1605756690000|2020-11-19 03:31:30|4502.12|4464.12|4502|4464|4502.31|4464.31|4502|4464|10
1605756700000|2020-11-19 03:31:40|4501.96|4463.96|4501.64|4463.64|4502.03|4464.03|4501.64|4463.64|9
1605756710000|2020-11-19 03:31:50|4501.6|4463.6|4501.8|4463.8|4501.83|4463.83|4501.56|4463.56|9
1605756720000|2020-11-19 03:32:00|4501.77|4463.77|4501.64|4463.64|4501.77|4463.77|4501.56|4463.56|9
1605756730000|2020-11-19 03:32:10|4501.65|4463.65|4502.94|4464.94|4502.94|4464.94|4501.64|4463.64|9
1605756740000|2020-11-19 03:32:20|4503.04|4465.04|4503.81|4465.81|4503.81|4465.81|4502.94|4464.94|9
1605756750000|2020-11-19 03:32:30|4503.8|4465.8|4503.19|4465.19|4503.98|4465.98|4503.19|4465.19|9
1605756760000|2020-11-19 03:32:40|4503.14|4465.14|4503.58|4465.58|4503.58|4465.58|4502.96|4464.96|9
1605756770000|2020-11-19 03:32:50|4503.46|4465.46|4503.53|4465.53|4503.66|4465.66|4503.41|4465.41|10
1605756780000|2020-11-19 03:33:00|4503.5|4465.5|4503.19|4465.19|4503.5|4465.5|4503.17|4465.17|10
1605756790000|2020-11-19 03:33:10|4503.15|4465.15|4502.6|4464.6|4503.15|4465.15|4502.6|4464.6|10
1605756800000|2020-11-19 03:33:20|4502.51|4464.51|4502.24|4464.24|4502.55|4464.55|4502.24|4464.24|10
1605756810000|2020-11-19 03:33:30|4502.25|4464.25|4502.25|4464.25|4502.41|4464.41|4502.08|4464.08|10
1605756820000|2020-11-19 03:33:40|4502.28|4464.28|4502.27|4464.27|4502.53|4464.53|4502.2|4464.2|9
1605756830000|2020-11-19 03:33:50|4502.19|4464.19|4500.78|4462.78|4502.19|4464.19|4500.78|4462.78|10
1605756840000|2020-11-19 03:34:00|4500.43|4462.43|4500.19|4462.19|4500.43|4462.43|4500.14|4462.14|10
1605756850000|2020-11-19 03:34:10|4500.14|4462.14|4499.26|4461.26|4500.32|4462.32|4499.26|4461.26|9
1605756860000|2020-11-19 03:34:20|4499.22|4461.22|4498.92|4460.92|4499.22|4461.22|4498.74|4460.74|10
1605756870000|2020-11-19 03:34:30|4498.82|4460.82|4498.8|4460.8|4498.9|4460.9|4498.78|4460.78|10
1605756880000|2020-11-19 03:34:40|4499|4461|4499.31|4461.31|4499.37|4461.37|4498.93|4460.93|10
1605756890000|2020-11-19 03:34:50|4499.21|4461.21|4498.79|4460.79|4499.21|4461.21|4498.79|4460.79|10
1605756900000|2020-11-19 03:35:00|4498.99|4460.99|4499.32|4461.32|4499.4|4461.4|4498.99|4460.99|8
1605756910000|2020-11-19 03:35:10|4499.42|4461.42|4500.46|4462.46|4500.58|4462.58|4499.42|4461.42|9
1605756920000|2020-11-19 03:35:20|4500.38|4462.38|4500.21|4462.21|4500.5|4462.5|4500.21|4462.21|9
1605756930000|2020-11-19 03:35:30|4500.16|4462.16|4500.77|4462.77|4500.77|4462.77|4500.16|4462.16|9
1605756940000|2020-11-19 03:35:40|4500.9|4462.9|4501.15|4463.15|4501.17|4463.17|4500.9|4462.9|10
1605756950000|2020-11-19 03:35:50|4501.09|4463.09|4501.53|4463.53|4501.53|4463.53|4501.09|4463.09|7
1605756960000|2020-11-19 03:36:00|4501.45|4463.45|4501.05|4463.05|4501.45|4463.45|4501.03|4463.03|10
1605756970000|2020-11-19 03:36:10|4500.84|4462.84|4501.26|4463.26|4501.44|4463.44|4500.84|4462.84|10
1605756980000|2020-11-19 03:36:20|4501.18|4463.18|4500.73|4462.73|4501.18|4463.18|4500.64|4462.64|9
1605756990000|2020-11-19 03:36:30|4500.49|4462.49|4500.29|4462.29|4500.49|4462.49|4500.29|4462.29|10
1605757000000|2020-11-19 03:36:40|4500.27|4462.27|4500.09|4462.09|4500.41|4462.41|4500.09|4462.09|10
1605757010000|2020-11-19 03:36:50|4500.19|4462.19|4500.59|4462.59|4500.6|4462.6|4500.18|4462.18|9
1605757020000|2020-11-19 03:37:00|4500.5|4462.5|4500.19|4462.19|4500.5|4462.5|4500.16|4462.16|10
1605757030000|2020-11-19 03:37:10|4500.21|4462.21|4499.78|4461.78|4500.21|4462.21|4499.78|4461.78|10
1605757040000|2020-11-19 03:37:20|4499.51|4461.51|4499.78|4461.78|4499.78|4461.78|4499.44|4461.44|9
1605757050000|2020-11-19 03:37:30|4499.79|4461.79|4500.71|4462.71|4500.71|4462.71|4499.74|4461.74|10
1605757060000|2020-11-19 03:37:40|4500.78|4462.78|4501.27|4463.27|4501.27|4463.27|4500.78|4462.78|9
1605757070000|2020-11-19 03:37:50|4501.3|4463.3|4501.7|4463.7|4501.83|4463.83|4501.21|4463.21|10
1605757080000|2020-11-19 03:38:00|4501.8|4463.8|4501.9|4463.9|4501.9|4463.9|4501.7|4463.7|9
1605757090000|2020-11-19 03:38:10|4501.83|4463.83|4501.94|4463.94|4502.21|4464.21|4501.83|4463.83|9
1605757100000|2020-11-19 03:38:20|4502.03|4464.03|4501.88|4463.88|4502.03|4464.03|4501.77|4463.77|9
1605757110000|2020-11-19 03:38:30|4501.86|4463.86|4501.67|4463.67|4501.86|4463.86|4501.67|4463.67|9
1605757120000|2020-11-19 03:38:40|4501.71|4463.71|4501.95|4463.95|4501.95|4463.95|4501.61|4463.61|7
1605757130000|2020-11-19 03:38:50|4501.98|4463.98|4501.98|4463.98|4501.98|4463.98|4501.85|4463.85|9
1605757140000|2020-11-19 03:39:00|4501.83|4463.83|4502.08|4464.08|4502.11|4464.11|4501.77|4463.77|9
1605757150000|2020-11-19 03:39:10|4502.2|4464.2|4502.36|4464.36|4502.36|4464.36|4502.16|4464.16|10
1605757160000|2020-11-19 03:39:20|4502.35|4464.35|4502.9|4464.9|4502.93|4464.93|4502.34|4464.34|9
1605757170000|2020-11-19 03:39:30|4502.95|4464.95|4503.25|4465.25|4503.26|4465.26|4502.85|4464.85|10
1605757180000|2020-11-19 03:39:40|4503.21|4465.21|4503.67|4465.67|4503.67|4465.67|4503.21|4465.21|9
1605757190000|2020-11-19 03:39:50|4503.84|4465.84|4503.8|4465.8|4503.86|4465.86|4503.74|4465.74|10
1605757200000|2020-11-19 03:40:00|4503.81|4465.81|4503.9|4465.9|4503.93|4465.93|4503.77|4465.77|10
1605757210000|2020-11-19 03:40:10|4503.78|4465.78|4504.25|4466.25|4504.25|4466.25|4503.78|4465.78|9
1605757220000|2020-11-19 03:40:20|4504.26|4466.26|4504.28|4466.28|4504.35|4466.35|4504.2|4466.2|8
1605757230000|2020-11-19 03:40:30|4504.31|4466.31|4504.85|4466.85|4504.92|4466.92|4504.31|4466.31|10
1605757240000|2020-11-19 03:40:40|4504.9|4466.9|4504.59|4466.59|4504.96|4466.96|4504.59|4466.59|10
1605757250000|2020-11-19 03:40:50|4504.55|4466.55|4503.87|4465.87|4504.55|4466.55|4503.83|4465.83|10
1605757260000|2020-11-19 03:41:00|4503.78|4465.78|4503.4|4465.4|4503.78|4465.78|4503.16|4465.16|10
1605757270000|2020-11-19 03:41:10|4503.42|4465.42|4503.29|4465.29|4503.46|4465.46|4503.18|4465.18|9
1605757280000|2020-11-19 03:41:20|4503.34|4465.34|4503.19|4465.19|4503.34|4465.34|4503.19|4465.19|10
1605757290000|2020-11-19 03:41:30|4503.15|4465.15|4502.68|4464.68|4503.15|4465.15|4502.68|4464.68|10
1605757300000|2020-11-19 03:41:40|4502.46|4464.46|4502.46|4464.46|4502.47|4464.47|4502.26|4464.26|8
1605757310000|2020-11-19 03:41:50|4502.45|4464.45|4502.27|4464.27|4502.45|4464.45|4502.06|4464.06|9
1605757320000|2020-11-19 03:42:00|4502.3|4464.3|4502.98|4464.98|4502.99|4464.99|4502.3|4464.3|10
1605757330000|2020-11-19 03:42:10|4503.02|4465.02|4503.14|4465.14|4503.34|4465.34|4503.02|4465.02|9
1605757340000|2020-11-19 03:42:20|4503.16|4465.16|4503.28|4465.28|4503.42|4465.42|4503.13|4465.13|9
1605757350000|2020-11-19 03:42:30|4503.25|4465.25|4503.87|4465.87|4503.87|4465.87|4503.23|4465.23|10
1605757360000|2020-11-19 03:42:40|4503.91|4465.91|4503.22|4465.22|4503.96|4465.96|4503.19|4465.19|9
1605757370000|2020-11-19 03:42:50|4503.3|4465.3|4502.68|4464.68|4503.3|4465.3|4502.68|4464.68|9
1605757380000|2020-11-19 03:43:00|4502.53|4464.53|4502.31|4464.31|4502.6|4464.6|4502.31|4464.31|10
1605757390000|2020-11-19 03:43:10|4502.24|4464.24|4502.42|4464.42|4502.46|4464.46|4502.06|4464.06|10
1605757400000|2020-11-19 03:43:20|4502.43|4464.43|4502.28|4464.28|4502.52|4464.52|4502.28|4464.28|9
1605757410000|2020-11-19 03:43:30|4502.38|4464.38|4502.96|4464.96|4502.96|4464.96|4502.38|4464.38|10
1605757420000|2020-11-19 03:43:40|4503.07|4465.07|4503.24|4465.24|4503.37|4465.37|4503.07|4465.07|10
1605757430000|2020-11-19 03:43:50|4503.28|4465.28|4503.92|4465.92|4503.93|4465.93|4503.28|4465.28|9
1605757440000|2020-11-19 03:44:00|4503.91|4465.91|4503.6|4465.6|4504.02|4466.02|4503.6|4465.6|10
1605757450000|2020-11-19 03:44:10|4503.46|4465.46|4502.45|4464.45|4503.46|4465.46|4502.35|4464.35|10
1605757460000|2020-11-19 03:44:20|4502.42|4464.42|4502.25|4464.25|4502.42|4464.42|4502.05|4464.05|9
1605757470000|2020-11-19 03:44:30|4502.14|4464.14|4501.88|4463.88|4502.2|4464.2|4501.86|4463.86|10
1605757480000|2020-11-19 03:44:40|4501.87|4463.87|4501.36|4463.36|4501.87|4463.87|4501.32|4463.32|10
1605757490000|2020-11-19 03:44:50|4501.3|4463.3|4501.09|4463.09|4501.43|4463.43|4501.06|4463.06|9
1605757500000|2020-11-19 03:45:00|4501.07|4463.07|4500.72|4462.72|4501.11|4463.11|4500.41|4462.41|10
1605757510000|2020-11-19 03:45:10|4500.69|4462.69|4500.82|4462.82|4501.03|4463.03|4500.68|4462.68|10
1605757520000|2020-11-19 03:45:20|4500.83|4462.83|4501.62|4463.62|4501.64|4463.64|4500.83|4462.83|10
1605757530000|2020-11-19 03:45:30|4501.76|4463.76|4502.83|4464.83|4502.84|4464.84|4501.76|4463.76|10
1605757540000|2020-11-19 03:45:40|4502.97|4464.97|4503.85|4465.85|4503.85|4465.85|4502.97|4464.97|10
1605757550000|2020-11-19 03:45:50|4503.96|4465.96|4504.89|4466.89|4504.89|4466.89|4503.94|4465.94|10
1605757560000|2020-11-19 03:46:00|4504.94|4466.94|4505.1|4467.1|4505.16|4467.16|4504.92|4466.92|10
1605757570000|2020-11-19 03:46:10|4505.2|4467.2|4505.23|4467.23|4505.3|4467.3|4505.07|4467.07|8
1605757580000|2020-11-19 03:46:20|4505.24|4467.24|4505.16|4467.16|4505.29|4467.29|4504.99|4466.99|10
1605757590000|2020-11-19 03:46:30|4505.04|4467.04|4505.01|4467.01|4505.12|4467.12|4504.73|4466.73|9
1605757600000|2020-11-19 03:46:40|4504.96|4466.96|4505.25|4467.25|4505.25|4467.25|4504.96|4466.96|10
1605757610000|2020-11-19 03:46:50|4505.36|4467.36|4505.46|4467.46|4505.46|4467.46|4505.24|4467.24|9
1605757620000|2020-11-19 03:47:00|4505.48|4467.48|4505.35|4467.35|4505.57|4467.57|4505.35|4467.35|10
1605757630000|2020-11-19 03:47:10|4505.3|4467.3|4505.38|4467.38|4505.38|4467.38|4505.23|4467.23|7
1605757640000|2020-11-19 03:47:20|4505.42|4467.42|4505.73|4467.73|4505.74|4467.74|4505.41|4467.41|9
1605757650000|2020-11-19 03:47:30|4505.74|4467.74|4506.12|4468.12|4506.12|4468.12|4505.74|4467.74|9
1605757660000|2020-11-19 03:47:40|4506.05|4468.05|4506.12|4468.12|4506.15|4468.15|4505.98|4467.98|9
1605757670000|2020-11-19 03:47:50|4506.3|4468.3|4506.09|4468.09|4506.3|4468.3|4506.05|4468.05|10
1605757680000|2020-11-19 03:48:00|4505.99|4467.99|4505.95|4467.95|4505.99|4467.99|4505.76|4467.76|9
1605757690000|2020-11-19 03:48:10|4505.92|4467.92|4504.99|4466.99|4505.92|4467.92|4504.99|4466.99|9
1605757700000|2020-11-19 03:48:20|4504.9|4466.9|4505.02|4467.02|4505.17|4467.17|4504.89|4466.89|8
1605757710000|2020-11-19 03:48:30|4504.91|4466.91|4504.82|4466.82|4505.1|4467.1|4504.74|4466.74|9
1605757720000|2020-11-19 03:48:40|4504.88|4466.88|4504.57|4466.57|4504.88|4466.88|4504.5|4466.5|10
1605757730000|2020-11-19 03:48:50|4504.36|4466.36|4503.27|4465.27|4504.36|4466.36|4503.26|4465.26|9
1605757740000|2020-11-19 03:49:00|4503.36|4465.36|4502.75|4464.75|4503.36|4465.36|4502.75|4464.75|9
1605757750000|2020-11-19 03:49:10|4502.55|4464.55|4502.27|4464.27|4502.6|4464.6|4502.19|4464.19|10
1605757760000|2020-11-19 03:49:20|4502.14|4464.14|4501.79|4463.79|4502.14|4464.14|4501.79|4463.79|10
1605757770000|2020-11-19 03:49:30|4501.7|4463.7|4501.44|4463.44|4501.71|4463.71|4501.44|4463.44|9
1605757780000|2020-11-19 03:49:40|4501.4|4463.4|4501.4|4463.4|4501.46|4463.46|4501.36|4463.36|8
1605757790000|2020-11-19 03:49:50|4501.46|4463.46|4500.65|4462.65|4501.46|4463.46|4500.65|4462.65|10
1605757800000|2020-11-19 03:50:00|4500.62|4462.62|4500.54|4462.54|4500.67|4462.67|4500.54|4462.54|9
1605757810000|2020-11-19 03:50:10|4500.51|4462.51|4500.26|4462.26|4500.51|4462.51|4500.26|4462.26|8
1605757820000|2020-11-19 03:50:20|4500.22|4462.22|4500|4462|4500.26|4462.26|4500|4462|9
1605757830000|2020-11-19 03:50:30|4499.97|4461.97|4500.04|4462.04|4500.06|4462.06|4499.92|4461.92|9
1605757840000|2020-11-19 03:50:40|4500.16|4462.16|4500.42|4462.42|4500.42|4462.42|4500.15|4462.15|10
1605757850000|2020-11-19 03:50:50|4500.41|4462.41|4501.01|4463.01|4501.01|4463.01|4500.41|4462.41|9
1605757860000|2020-11-19 03:51:00|4500.96|4462.96|4501.14|4463.14|4501.14|4463.14|4500.95|4462.95|9
1605757870000|2020-11-19 03:51:10|4501.06|4463.06|4500.9|4462.9|4501.06|4463.06|4500.86|4462.86|10
1605757880000|2020-11-19 03:51:20|4500.68|4462.68|4500.9|4462.9|4500.9|4462.9|4500.47|4462.47|10
1605757890000|2020-11-19 03:51:30|4501.04|4463.04|4500.83|4462.83|4501.04|4463.04|4500.82|4462.82|9
1605757900000|2020-11-19 03:51:40|4500.82|4462.82|4500.68|4462.68|4500.82|4462.82|4500.59|4462.59|9
1605757910000|2020-11-19 03:51:50|4500.63|4462.63|4500.16|4462.16|4500.63|4462.63|4500.16|4462.16|9
1605757920000|2020-11-19 03:52:00|4500.11|4462.11|4499.63|4461.63|4500.11|4462.11|4499.55|4461.55|10
1605757930000|2020-11-19 03:52:10|4499.6|4461.6|4499.35|4461.35|4499.74|4461.74|4499.35|4461.35|10
1605757940000|2020-11-19 03:52:20|4499.18|4461.18|4498.76|4460.76|4499.19|4461.19|4498.75|4460.75|9
1605757950000|2020-11-19 03:52:30|4498.72|4460.72|4499.02|4461.02|4499.02|4461.02|4498.46|4460.46|10
1605757960000|2020-11-19 03:52:40|4498.99|4460.99|4498.74|4460.74|4499.02|4461.02|4498.74|4460.74|8
1605757970000|2020-11-19 03:52:50|4498.86|4460.86|4498.61|4460.61|4498.86|4460.86|4498.48|4460.48|10
1605757980000|2020-11-19 03:53:00|4498.5|4460.5|4498.59|4460.59|4498.59|4460.59|4498.16|4460.16|10
1605757990000|2020-11-19 03:53:10|4498.54|4460.54|4498.71|4460.71|4498.71|4460.71|4498.46|4460.46|10
1605758000000|2020-11-19 03:53:20|4498.68|4460.68|4498.98|4460.98|4498.98|4460.98|4498.62|4460.62|10
1605758010000|2020-11-19 03:53:30|4499.09|4461.09|4499.19|4461.19|4499.19|4461.19|4498.88|4460.88|8
1605758020000|2020-11-19 03:53:40|4499.09|4461.09|4498.8|4460.8|4499.1|4461.1|4498.8|4460.8|9
1605758030000|2020-11-19 03:53:50|4498.86|4460.86|4498.72|4460.72|4498.86|4460.86|4498.71|4460.71|10
1605758040000|2020-11-19 03:54:00|4498.84|4460.84|4498.96|4460.96|4498.96|4460.96|4498.8|4460.8|9
1605758050000|2020-11-19 03:54:10|4498.79|4460.79|4498.49|4460.49|4498.79|4460.79|4498.48|4460.48|9
1605758060000|2020-11-19 03:54:20|4498.45|4460.45|4498.02|4460.02|4498.45|4460.45|4497.99|4459.99|10
1605758070000|2020-11-19 03:54:30|4498.03|4460.03|4496.56|4458.56|4498.04|4460.04|4496.56|4458.56|10
1605758080000|2020-11-19 03:54:40|4496.5|4458.5|4496.07|4458.07|4496.5|4458.5|4496.01|4458.01|8
1605758090000|2020-11-19 03:54:50|4496.03|4458.03|4495.36|4457.36|4496.03|4458.03|4495.31|4457.31|10
1605758100000|2020-11-19 03:55:00|4495.49|4457.49|4495.98|4457.98|4495.98|4457.98|4495.3|4457.3|10
1605758110000|2020-11-19 03:55:10|4495.97|4457.97|4496.22|4458.22|4496.28|4458.28|4495.97|4457.97|10
1605758120000|2020-11-19 03:55:20|4496.4|4458.4|4496.73|4458.73|4496.73|4458.73|4496.38|4458.38|10
1605758130000|2020-11-19 03:55:30|4496.79|4458.79|4496.97|4458.97|4497.09|4459.09|4496.68|4458.68|9
1605758140000|2020-11-19 03:55:40|4497.05|4459.05|4497.21|4459.21|4497.23|4459.23|4497.05|4459.05|10
1605758150000|2020-11-19 03:55:50|4497.61|4459.61|4497.97|4459.97|4497.97|4459.97|4497.46|4459.46|10
1605758160000|2020-11-19 03:56:00|4497.96|4459.96|4498.12|4460.12|4498.13|4460.13|4497.88|4459.88|10
1605758170000|2020-11-19 03:56:10|4498.3|4460.3|4498.56|4460.56|4498.62|4460.62|4498.12|4460.12|9
1605758180000|2020-11-19 03:56:20|4498.57|4460.57|4498.53|4460.53|4498.74|4460.74|4498.41|4460.41|10
1605758190000|2020-11-19 03:56:30|4498.56|4460.56|4498.48|4460.48|4498.61|4460.61|4498.38|4460.38|8
1605758200000|2020-11-19 03:56:40|4498.45|4460.45|4498.8|4460.8|4498.8|4460.8|4498.36|4460.36|10
1605758210000|2020-11-19 03:56:50|4499.22|4461.22|4500.05|4462.05|4500.05|4462.05|4499.22|4461.22|9
1605758220000|2020-11-19 03:57:00|4500.04|4462.04|4500.34|4462.34|4500.35|4462.35|4499.94|4461.94|10
1605758230000|2020-11-19 03:57:10|4500.39|4462.39|4500.57|4462.57|4500.69|4462.69|4500.39|4462.39|6
1605758240000|2020-11-19 03:57:20|4500.56|4462.56|4500.72|4462.72|4500.78|4462.78|4500.55|4462.55|10
1605758250000|2020-11-19 03:57:30|4500.74|4462.74|4500.96|4462.96|4501.09|4463.09|4500.74|4462.74|10
1605758260000|2020-11-19 03:57:40|4500.74|4462.74|4500.2|4462.2|4500.78|4462.78|4500.2|4462.2|9
1605758270000|2020-11-19 03:57:50|4500.22|4462.22|4500.85|4462.85|4500.85|4462.85|4500.11|4462.11|8
1605758280000|2020-11-19 03:58:00|4501.09|4463.09|4501.63|4463.63|4501.66|4463.66|4501.09|4463.09|9
1605758290000|2020-11-19 03:58:10|4501.77|4463.77|4501.88|4463.88|4501.93|4463.93|4501.7|4463.7|10
1605758300000|2020-11-19 03:58:20|4501.84|4463.84|4502.06|4464.06|4502.06|4464.06|4501.84|4463.84|9
1605758310000|2020-11-19 03:58:30|4502.16|4464.16|4502.06|4464.06|4502.21|4464.21|4502.06|4464.06|10
1605758320000|2020-11-19 03:58:40|4502.14|4464.14|4502.31|4464.31|4502.43|4464.43|4502.14|4464.14|10
1605758330000|2020-11-19 03:58:50|4502.33|4464.33|4502.7|4464.7|4502.71|4464.71|4502.32|4464.32|10
1605758340000|2020-11-19 03:59:00|4502.74|4464.74|4503.03|4465.03|4503.03|4465.03|4502.69|4464.69|9
1605758350000|2020-11-19 03:59:10|4503.15|4465.15|4503.43|4465.43|4503.45|4465.45|4503.15|4465.15|8
1605758360000|2020-11-19 03:59:20|4503.51|4465.51|4503.67|4465.67|4503.77|4465.77|4503.51|4465.51|10
1605758370000|2020-11-19 03:59:30|4503.8|4465.8|4504.71|4466.71|4504.71|4466.71|4503.67|4465.67|10
1605758380000|2020-11-19 03:59:40|4504.76|4466.76|4504.98|4466.98|4505.03|4467.03|4504.7|4466.7|10
1605758390000|2020-11-19 03:59:50|4504.97|4466.97|4505.2|4467.2|4505.2|4467.2|4504.94|4466.94|10
1605758400000|2020-11-19 04:00:00|4505.26|4467.26|4505.64|4467.64|4505.72|4467.72|4505.19|4467.19|10
1605758410000|2020-11-19 04:00:10|4505.75|4467.75|4505.95|4467.95|4505.95|4467.95|4505.75|4467.75|9
1605758420000|2020-11-19 04:00:20|4506.18|4468.18|4506.25|4468.25|4506.36|4468.36|4506.07|4468.07|9
1605758430000|2020-11-19 04:00:30|4506.21|4468.21|4506.24|4468.24|4506.25|4468.25|4506.04|4468.04|9
1605758440000|2020-11-19 04:00:40|4506.05|4468.05|4506.17|4468.17|4506.2|4468.2|4506.05|4468.05|9
1605758450000|2020-11-19 04:00:50|4506.18|4468.18|4505.96|4467.96|4506.21|4468.21|4505.92|4467.92|9
1605758460000|2020-11-19 04:01:00|4506.09|4468.09|4507.1|4469.1|4507.1|4469.1|4506.09|4468.09|10
1605758470000|2020-11-19 04:01:10|4507.33|4469.33|4507.13|4469.13|4507.36|4469.36|4506.95|4468.95|10
1605758480000|2020-11-19 04:01:20|4507.19|4469.19|4506.72|4468.72|4507.19|4469.19|4506.72|4468.72|8
1605758490000|2020-11-19 04:01:30|4507.01|4469.01|4507.43|4469.43|4507.43|4469.43|4506.95|4468.95|10
1605758500000|2020-11-19 04:01:40|4507.67|4469.67|4507.88|4469.88|4507.88|4469.88|4507.61|4469.61|9
1605758510000|2020-11-19 04:01:50|4507.97|4469.97|4507.86|4469.86|4507.98|4469.98|4507.86|4469.86|9
1605758520000|2020-11-19 04:02:00|4507.87|4469.87|4508.01|4470.01|4508.01|4470.01|4507.86|4469.86|9
1605758530000|2020-11-19 04:02:10|4508.03|4470.03|4508.18|4470.18|4508.27|4470.27|4507.95|4469.95|9
1605758540000|2020-11-19 04:02:20|4508.23|4470.23|4508.04|4470.04|4508.24|4470.24|4507.98|4469.98|9
1605758550000|2020-11-19 04:02:30|4508.06|4470.06|4508.08|4470.08|4508.08|4470.08|4507.97|4469.97|7
1605758560000|2020-11-19 04:02:40|4508.04|4470.04|4507.76|4469.76|4508.04|4470.04|4507.72|4469.72|7
1605758570000|2020-11-19 04:02:50|4507.68|4469.68|4507.52|4469.52|4507.74|4469.74|4507.52|4469.52|9
1605758580000|2020-11-19 04:03:00|4507.51|4469.51|4507.39|4469.39|4507.51|4469.51|4507.35|4469.35|10
1605758590000|2020-11-19 04:03:10|4507.38|4469.38|4507.35|4469.35|4507.4|4469.4|4507.3|4469.3|10
1605758600000|2020-11-19 04:03:20|4507.39|4469.39|4506.79|4468.79|4507.39|4469.39|4506.79|4468.79|8
1605758610000|2020-11-19 04:03:30|4506.75|4468.75|4506.64|4468.64|4506.84|4468.84|4506.64|4468.64|9
1605758620000|2020-11-19 04:03:40|4506.53|4468.53|4506.91|4468.91|4506.97|4468.97|4506.53|4468.53|9
1605758630000|2020-11-19 04:03:50|4506.73|4468.73|4505.18|4467.18|4506.73|4468.73|4505.09|4467.09|10
1605758640000|2020-11-19 04:04:00|4505.13|4467.13|4504.75|4466.75|4505.13|4467.13|4504.75|4466.75|9
1605758650000|2020-11-19 04:04:10|4504.74|4466.74|4504.43|4466.43|4504.74|4466.74|4504.43|4466.43|10
1605758660000|2020-11-19 04:04:20|4504.42|4466.42|4503.64|4465.64|4504.45|4466.45|4503.64|4465.64|6
1605758670000|2020-11-19 04:04:30|4503.62|4465.62|4502.49|4464.49|4503.62|4465.62|4502.49|4464.49|10
1605758680000|2020-11-19 04:04:40|4502.59|4464.59|4502.21|4464.21|4502.59|4464.59|4502.07|4464.07|10
1605758690000|2020-11-19 04:04:50|4502.09|4464.09|4501.75|4463.75|4502.09|4464.09|4501.75|4463.75|9
1605758700000|2020-11-19 04:05:00|4501.8|4463.8|4502.13|4464.13|4502.13|4464.13|4501.8|4463.8|8
1605758710000|2020-11-19 04:05:10|4502.61|4464.61|4504.09|4466.09|4504.09|4466.09|4502.61|4464.61|10
1605758720000|2020-11-19 04:05:20|4504.28|4466.28|4504.78|4466.78|4504.78|4466.78|4504.17|4466.17|10
1605758730000|2020-11-19 04:05:30|4504.74|4466.74|4505.35|4467.35|4505.36|4467.36|4504.74|4466.74|10
1605758740000|2020-11-19 04:05:40|4505.33|4467.33|4505.53|4467.53|4505.56|4467.56|4505.26|4467.26|10
1605758750000|2020-11-19 04:05:50|4505.54|4467.54|4505.37|4467.37|4505.75|4467.75|4505.37|4467.37|9
1605758760000|2020-11-19 04:06:00|4505.39|4467.39|4505.51|4467.51|4505.61|4467.61|4505.39|4467.39|7
1605758770000|2020-11-19 04:06:10|4505.52|4467.52|4505.47|4467.47|4505.57|4467.57|4505.46|4467.46|10
1605758780000|2020-11-19 04:06:20|4505.46|4467.46|4505.55|4467.55|4505.55|4467.55|4505.28|4467.28|9
1605758790000|2020-11-19 04:06:30|4505.66|4467.66|4506.12|4468.12|4506.17|4468.17|4505.54|4467.54|8
1605758800000|2020-11-19 04:06:40|4506.13|4468.13|4506.08|4468.08|4506.33|4468.33|4506.08|4468.08|10
1605758810000|2020-11-19 04:06:50|4505.52|4467.52|4505.49|4467.49|4505.73|4467.73|4505.49|4467.49|10
1605758820000|2020-11-19 04:07:00|4505.46|4467.46|4505.42|4467.42|4505.46|4467.46|4505.19|4467.19|9
1605758830000|2020-11-19 04:07:10|4505.36|4467.36|4505.19|4467.19|4505.36|4467.36|4505.16|4467.16|9
1605758840000|2020-11-19 04:07:20|4505.15|4467.15|4505.01|4467.01|4505.17|4467.17|4504.93|4466.93|8
1605758850000|2020-11-19 04:07:30|4505.03|4467.03|4504.94|4466.94|4505.15|4467.15|4504.94|4466.94|9
1605758860000|2020-11-19 04:07:40|4504.89|4466.89|4504.53|4466.53|4504.96|4466.96|4504.53|4466.53|9
1605758870000|2020-11-19 04:07:50|4504.51|4466.51|4504.07|4466.07|4504.51|4466.51|4504.07|4466.07|8
1605758880000|2020-11-19 04:08:00|4504.03|4466.03|4503.39|4465.39|4504.03|4466.03|4503.3|4465.3|10
1605758890000|2020-11-19 04:08:10|4503.42|4465.42|4503.05|4465.05|4503.47|4465.47|4503.03|4465.03|9
1605758900000|2020-11-19 04:08:20|4503.03|4465.03|4501.57|4463.57|4503.03|4465.03|4501.57|4463.57|9
1605758910000|2020-11-19 04:08:30|4501.39|4463.39|4500.44|4462.44|4501.39|4463.39|4500.43|4462.43|10
1605758920000|2020-11-19 04:08:40|4500.27|4462.27|4499.32|4461.32|4500.27|4462.27|4499.32|4461.32|10
1605758930000|2020-11-19 04:08:50|4499.25|4461.25|4497.52|4459.52|4499.25|4461.25|4497.52|4459.52|10
1605758940000|2020-11-19 04:09:00|4496.13|4458.13|4494.55|4456.55|4496.13|4458.13|4494.55|4456.55|10
1605758950000|2020-11-19 04:09:10|4494.36|4456.36|4492.6|4454.6|4494.36|4456.36|4492.56|4454.56|10
1605758960000|2020-11-19 04:09:20|4492.47|4454.47|4491.17|4453.17|4492.47|4454.47|4491.12|4453.12|10
1605758970000|2020-11-19 04:09:30|4491.09|4453.09|4489.1|4451.1|4491.09|4453.09|4489.1|4451.1|10
1605758980000|2020-11-19 04:09:40|4488.88|4450.88|4485.56|4447.56|4488.88|4450.88|4485.56|4447.56|10
1605758990000|2020-11-19 04:09:50|4485.38|4447.38|4485.26|4447.26|4485.55|4447.55|4483.98|4445.98|10
1605759000000|2020-11-19 04:10:00|4485.31|4447.31|4485.92|4447.92|4485.92|4447.92|4485.12|4447.12|10
1605759010000|2020-11-19 04:10:10|4485.93|4447.93|4484.35|4446.35|4486.23|4448.23|4484.34|4446.34|10
1605759020000|2020-11-19 04:10:20|4484.61|4446.61|4483.44|4445.44|4484.61|4446.61|4483.37|4445.37|10
1605759030000|2020-11-19 04:10:30|4483.78|4445.78|4485.57|4447.57|4485.57|4447.57|4483.78|4445.78|10
1605759040000|2020-11-19 04:10:40|4485.48|4447.48|4486.09|4448.09|4486.09|4448.09|4485.48|4447.48|9
1605759050000|2020-11-19 04:10:50|4486.16|4448.16|4486.9|4448.9|4486.96|4448.96|4486.16|4448.16|10
1605759060000|2020-11-19 04:11:00|4486.86|4448.86|4487.81|4449.81|4487.81|4449.81|4486.86|4448.86|10
1605759070000|2020-11-19 04:11:10|4487.75|4449.75|4487.48|4449.48|4487.75|4449.75|4487.48|4449.48|10
1605759080000|2020-11-19 04:11:20|4487.43|4449.43|4486.53|4448.53|4487.43|4449.43|4486.37|4448.37|10
1605759090000|2020-11-19 04:11:30|4486.64|4448.64|4486.38|4448.38|4486.64|4448.64|4486.2|4448.2|10
1605759100000|2020-11-19 04:11:40|4486.31|4448.31|4485.76|4447.76|4486.38|4448.38|4485.76|4447.76|10
1605759110000|2020-11-19 04:11:50|4485.52|4447.52|4484.46|4446.46|4485.52|4447.52|4484.46|4446.46|8
1605759120000|2020-11-19 04:12:00|4484.27|4446.27|4483.49|4445.49|4484.27|4446.27|4483.49|4445.49|10
1605759130000|2020-11-19 04:12:10|4483.53|4445.53|4483.65|4445.65|4483.73|4445.73|4483.53|4445.53|9
1605759140000|2020-11-19 04:12:20|4483.54|4445.54|4482.63|4444.63|4483.73|4445.73|4482.63|4444.63|10
1605759150000|2020-11-19 04:12:30|4482.6|4444.6|4482.22|4444.22|4482.6|4444.6|4482.15|4444.15|10
1605759160000|2020-11-19 04:12:40|4482.02|4444.02|4481.24|4443.24|4482.02|4444.02|4481.19|4443.19|8
1605759170000|2020-11-19 04:12:50|4481.28|4443.28|4482.25|4444.25|4482.25|4444.25|4481.27|4443.27|10
1605759180000|2020-11-19 04:13:00|4482.19|4444.19|4482.32|4444.32|4482.54|4444.54|4482.19|4444.19|10
1605759190000|2020-11-19 04:13:10|4482.37|4444.37|4481.03|4443.03|4482.39|4444.39|4481.03|4443.03|10
1605759200000|2020-11-19 04:13:20|4480.98|4442.98|4480.53|4442.53|4480.98|4442.98|4480.53|4442.53|10
1605759210000|2020-11-19 04:13:30|4480.52|4442.52|4479.59|4441.59|4480.52|4442.52|4479.54|4441.54|10
1605759220000|2020-11-19 04:13:40|4479.37|4441.37|4480.1|4442.1|4480.15|4442.15|4479.37|4441.37|10
1605759230000|2020-11-19 04:13:50|4480.11|4442.11|4480.39|4442.39|4480.39|4442.39|4480.02|4442.02|10
1605759240000|2020-11-19 04:14:00|4480.24|4442.24|4481.65|4443.65|4481.65|4443.65|4480.24|4442.24|10
1605759250000|2020-11-19 04:14:10|4481.76|4443.76|4482.88|4444.88|4482.88|4444.88|4481.76|4443.76|10
1605759260000|2020-11-19 04:14:20|4482.98|4444.98|4483.79|4445.79|4484.22|4446.22|4482.98|4444.98|10
1605759270000|2020-11-19 04:14:30|4483.9|4445.9|4484.3|4446.3|4484.46|4446.46|4483.9|4445.9|9
1605759280000|2020-11-19 04:14:40|4484.41|4446.41|4484.81|4446.81|4485.02|4447.02|4484.41|4446.41|10
1605759290000|2020-11-19 04:14:50|4484.77|4446.77|4484.24|4446.24|4484.77|4446.77|4484.24|4446.24|10
1605759300000|2020-11-19 04:15:00|4484.23|4446.23|4484.84|4446.84|4484.84|4446.84|4484.23|4446.23|9
1605759310000|2020-11-19 04:15:10|4485.22|4447.22|4486.5|4448.5|4486.6|4448.6|4485.22|4447.22|9
1605759320000|2020-11-19 04:15:20|4486.52|4448.52|4486.14|4448.14|4486.52|4448.52|4486.14|4448.14|10
1605759330000|2020-11-19 04:15:30|4486.13|4448.13|4486.09|4448.09|4486.13|4448.13|4485.94|4447.94|9
1605759340000|2020-11-19 04:15:40|4486.13|4448.13|4486.36|4448.36|4486.37|4448.37|4486.13|4448.13|10
1605759350000|2020-11-19 04:15:50|4486.3|4448.3|4485.69|4447.69|4486.3|4448.3|4485.68|4447.68|10
1605759360000|2020-11-19 04:16:00|4485.66|4447.66|4485.42|4447.42|4485.66|4447.66|4485.4|4447.4|8
1605759370000|2020-11-19 04:16:10|4485.5|4447.5|4485.59|4447.59|4485.62|4447.62|4485.45|4447.45|10
1605759380000|2020-11-19 04:16:20|4485.55|4447.55|4486.31|4448.31|4486.32|4448.32|4485.55|4447.55|10
1605759390000|2020-11-19 04:16:30|4486.29|4448.29|4486.11|4448.11|4486.34|4448.34|4486.08|4448.08|9
1605759400000|2020-11-19 04:16:40|4486.14|4448.14|4486.73|4448.73|4486.73|4448.73|4486.07|4448.07|10
1605759410000|2020-11-19 04:16:50|4486.72|4448.72|4487.07|4449.07|4487.07|4449.07|4486.72|4448.72|9
1605759420000|2020-11-19 04:17:00|4487.13|4449.13|4487.6|4449.6|4487.6|4449.6|4487.1|4449.1|9
1605759430000|2020-11-19 04:17:10|4487.62|4449.62|4487.84|4449.84|4488|4450|4487.57|4449.57|9
1605759440000|2020-11-19 04:17:20|4487.77|4449.77|4487.47|4449.47|4487.77|4449.77|4487.47|4449.47|9
1605759450000|2020-11-19 04:17:30|4487.67|4449.67|4487.62|4449.62|4487.92|4449.92|4487.6|4449.6|9
1605759460000|2020-11-19 04:17:40|4487.18|4449.18|4486.13|4448.13|4487.18|4449.18|4486.11|4448.11|10
1605759470000|2020-11-19 04:17:50|4486.23|4448.23|4486.76|4448.76|4486.76|4448.76|4486.23|4448.23|10
1605759480000|2020-11-19 04:18:00|4486.72|4448.72|4486.99|4448.99|4487.06|4449.06|4486.72|4448.72|9
1605759490000|2020-11-19 04:18:10|4486.89|4448.89|4486.54|4448.54|4486.89|4448.89|4486.53|4448.53|8
1605759500000|2020-11-19 04:18:20|4486.41|4448.41|4486.6|4448.6|4486.6|4448.6|4486.41|4448.41|8
1605759510000|2020-11-19 04:18:30|4486.52|4448.52|4485.75|4447.75|4486.54|4448.54|4485.75|4447.75|9
1605759520000|2020-11-19 04:18:40|4485.62|4447.62|4484.63|4446.63|4485.62|4447.62|4484.63|4446.63|10
1605759530000|2020-11-19 04:18:50|4484.62|4446.62|4484.08|4446.08|4484.62|4446.62|4484.08|4446.08|10
1605759540000|2020-11-19 04:19:00|4484.07|4446.07|4483.39|4445.39|4484.07|4446.07|4483.39|4445.39|10
1605759550000|2020-11-19 04:19:10|4483.56|4445.56|4483.55|4445.55|4483.69|4445.69|4483.37|4445.37|9
1605759560000|2020-11-19 04:19:20|4483.6|4445.6|4483.66|4445.66|4483.76|4445.76|4483.57|4445.57|9
1605759570000|2020-11-19 04:19:30|4483.75|4445.75|4483.68|4445.68|4484.02|4446.02|4483.66|4445.66|9
1605759580000|2020-11-19 04:19:40|4483.58|4445.58|4483.37|4445.37|4483.61|4445.61|4483.37|4445.37|10
1605759590000|2020-11-19 04:19:50|4483.49|4445.49|4483.97|4445.97|4483.97|4445.97|4483.36|4445.36|7
1605759600000|2020-11-19 04:20:00|4483.98|4445.98|4484.38|4446.38|4484.47|4446.47|4483.98|4445.98|8
1605759610000|2020-11-19 04:20:10|4484.37|4446.37|4485.16|4447.16|4485.16|4447.16|4484.37|4446.37|10
1605759620000|2020-11-19 04:20:20|4485.12|4447.12|4484.22|4446.22|4485.12|4447.12|4484.22|4446.22|8
1605759630000|2020-11-19 04:20:30|4484.21|4446.21|4484.29|4446.29|4484.29|4446.29|4484.16|4446.16|9
1605759640000|2020-11-19 04:20:40|4484.25|4446.25|4484.09|4446.09|4484.33|4446.33|4484.08|4446.08|10
1605759650000|2020-11-19 04:20:50|4483.62|4445.62|4482.96|4444.96|4483.62|4445.62|4482.96|4444.96|9
1605759660000|2020-11-19 04:21:00|4482.88|4444.88|4482.65|4444.65|4482.88|4444.88|4482.57|4444.57|8
1605759670000|2020-11-19 04:21:10|4482.47|4444.47|4481.95|4443.95|4482.62|4444.62|4481.92|4443.92|10
1605759680000|2020-11-19 04:21:20|4482.24|4444.24|4481.58|4443.58|4482.24|4444.24|4481.58|4443.58|9
1605759690000|2020-11-19 04:21:30|4481.52|4443.52|4481.18|4443.18|4481.52|4443.52|4481.18|4443.18|9
1605759700000|2020-11-19 04:21:40|4481.23|4443.23|4481|4443|4481.29|4443.29|4480.99|4442.99|9
1605759710000|2020-11-19 04:21:50|4480.98|4442.98|4480.79|4442.79|4480.98|4442.98|4480.79|4442.79|8
1605759720000|2020-11-19 04:22:00|4480.81|4442.81|4481.84|4443.84|4481.84|4443.84|4480.78|4442.78|10
1605759730000|2020-11-19 04:22:10|4481.9|4443.9|4483.85|4445.85|4483.86|4445.86|4481.9|4443.9|10
1605759740000|2020-11-19 04:22:20|4484.07|4446.07|4483.57|4445.57|4484.07|4446.07|4483.57|4445.57|10
1605759750000|2020-11-19 04:22:30|4483.48|4445.48|4483.18|4445.18|4483.63|4445.63|4483.18|4445.18|9
1605759760000|2020-11-19 04:22:40|4483.05|4445.05|4482.31|4444.31|4483.05|4445.05|4482.31|4444.31|10
1605759770000|2020-11-19 04:22:50|4482.3|4444.3|4481.37|4443.37|4482.3|4444.3|4481.37|4443.37|10
1605759780000|2020-11-19 04:23:00|4481.33|4443.33|4481.41|4443.41|4481.69|4443.69|4481.31|4443.31|10
1605759790000|2020-11-19 04:23:10|4481.48|4443.48|4481.38|4443.38|4481.48|4443.48|4481.23|4443.23|10
1605759800000|2020-11-19 04:23:20|4481.43|4443.43|4481.78|4443.78|4481.78|4443.78|4481.43|4443.43|9
1605759810000|2020-11-19 04:23:30|4481.84|4443.84|4481.57|4443.57|4481.84|4443.84|4481.57|4443.57|10
1605759820000|2020-11-19 04:23:40|4481.55|4443.55|4481.67|4443.67|4481.87|4443.87|4481.55|4443.55|8
1605759830000|2020-11-19 04:23:50|4481.69|4443.69|4481.48|4443.48|4481.93|4443.93|4481.48|4443.48|10
1605759840000|2020-11-19 04:24:00|4481.49|4443.49|4481.36|4443.36|4481.49|4443.49|4481.36|4443.36|7
1605759850000|2020-11-19 04:24:10|4481.35|4443.35|4481.66|4443.66|4481.66|4443.66|4481.35|4443.35|7
1605759860000|2020-11-19 04:24:20|4481.69|4443.69|4481.07|4443.07|4481.69|4443.69|4481.07|4443.07|10
1605759870000|2020-11-19 04:24:30|4481.08|4443.08|4481.94|4443.94|4481.94|4443.94|4480.95|4442.95|9
1605759880000|2020-11-19 04:24:40|4482.03|4444.03|4482.03|4444.03|4482.36|4444.36|4481.93|4443.93|10
1605759890000|2020-11-19 04:24:50|4481.92|4443.92|4481.47|4443.47|4481.92|4443.92|4481.44|4443.44|8
1605759900000|2020-11-19 04:25:00|4481.36|4443.36|4480.68|4442.68|4481.36|4443.36|4480.68|4442.68|10
1605759910000|2020-11-19 04:25:10|4480.64|4442.64|4480.33|4442.33|4480.64|4442.64|4480.32|4442.32|7
1605759920000|2020-11-19 04:25:20|4480.3|4442.3|4480.61|4442.61|4480.61|4442.61|4480.3|4442.3|10
1605759930000|2020-11-19 04:25:30|4480.67|4442.67|4481.06|4443.06|4481.06|4443.06|4480.46|4442.46|10
1605759940000|2020-11-19 04:25:40|4481.12|4443.12|4481.44|4443.44|4481.85|4443.85|4481.12|4443.12|9
1605759950000|2020-11-19 04:25:50|4481.45|4443.45|4481.5|4443.5|4481.79|4443.79|4481.25|4443.25|10
1605759960000|2020-11-19 04:26:00|4481.63|4443.63|4482.4|4444.4|4482.44|4444.44|4481.63|4443.63|10
1605759970000|2020-11-19 04:26:10|4482.41|4444.41|4482.51|4444.51|4482.53|4444.53|4482.34|4444.34|7
1605759980000|2020-11-19 04:26:20|4482.44|4444.44|4482.83|4444.83|4482.83|4444.83|4482.42|4444.42|8
1605759990000|2020-11-19 04:26:30|4482.98|4444.98|4483.17|4445.17|4483.17|4445.17|4482.94|4444.94|7
1605760000000|2020-11-19 04:26:40|4483.29|4445.29|4483.41|4445.41|4483.43|4445.43|4483.09|4445.09|9
1605760010000|2020-11-19 04:26:50|4483.39|4445.39|4483.27|4445.27|4483.47|4445.47|4483.19|4445.19|10
1605760020000|2020-11-19 04:27:00|4483.23|4445.23|4483.26|4445.26|4483.42|4445.42|4483.23|4445.23|10
1605760030000|2020-11-19 04:27:10|4483.3|4445.3|4482.56|4444.56|4483.3|4445.3|4482.56|4444.56|10
1605760040000|2020-11-19 04:27:20|4482.48|4444.48|4482.24|4444.24|4482.55|4444.55|4482.14|4444.14|10
1605760050000|2020-11-19 04:27:30|4482.23|4444.23|4482.25|4444.25|4482.26|4444.26|4482.13|4444.13|9
1605760060000|2020-11-19 04:27:40|4482.26|4444.26|4482.49|4444.49|4482.49|4444.49|4482.26|4444.26|10
1605760070000|2020-11-19 04:27:50|4482.48|4444.48|4482.6|4444.6|4482.63|4444.63|4482.48|4444.48|7
1605760080000|2020-11-19 04:28:00|4482.71|4444.71|4481.27|4443.27|4482.71|4444.71|4481.27|4443.27|10
1605760090000|2020-11-19 04:28:10|4481.18|4443.18|4480.23|4442.23|4481.18|4443.18|4480.23|4442.23|10
1605760100000|2020-11-19 04:28:20|4480.18|4442.18|4479.73|4441.73|4480.38|4442.38|4479.73|4441.73|10
1605760110000|2020-11-19 04:28:30|4479.68|4441.68|4477.78|4439.78|4479.68|4441.68|4477.78|4439.78|10
1605760120000|2020-11-19 04:28:40|4477.79|4439.79|4476.29|4438.29|4477.79|4439.79|4476.29|4438.29|10
1605760130000|2020-11-19 04:28:50|4476.09|4438.09|4475.47|4437.47|4476.09|4438.09|4475.47|4437.47|10
1605760140000|2020-11-19 04:29:00|4475.59|4437.59|4475.61|4437.61|4475.91|4437.91|4475.46|4437.46|10
1605760150000|2020-11-19 04:29:10|4475.73|4437.73|4475.58|4437.58|4475.99|4437.99|4475.58|4437.58|9
1605760160000|2020-11-19 04:29:20|4475.66|4437.66|4474.84|4436.84|4475.66|4437.66|4474.84|4436.84|9
1605760170000|2020-11-19 04:29:30|4474.81|4436.81|4474.05|4436.05|4474.85|4436.85|4474.05|4436.05|10
1605760180000|2020-11-19 04:29:40|4474.15|4436.15|4473.84|4435.84|4474.15|4436.15|4473.4|4435.4|10
1605760190000|2020-11-19 04:29:50|4473.74|4435.74|4475.37|4437.37|4475.37|4437.37|4473.74|4435.74|10
1605760200000|2020-11-19 04:30:00|4475.26|4437.26|4476.74|4438.74|4476.75|4438.75|4475.26|4437.26|10
1605760210000|2020-11-19 04:30:10|4476.65|4438.65|4477.05|4439.05|4477.06|4439.06|4476.65|4438.65|10
1605760220000|2020-11-19 04:30:20|4477.09|4439.09|4477.24|4439.24|4477.44|4439.44|4477.09|4439.09|10
1605760230000|2020-11-19 04:30:30|4477.08|4439.08|4477.03|4439.03|4477.15|4439.15|4476.57|4438.57|10
1605760240000|2020-11-19 04:30:40|4477.12|4439.12|4477.03|4439.03|4477.28|4439.28|4477.03|4439.03|10
1605760250000|2020-11-19 04:30:50|4477.11|4439.11|4477.33|4439.33|4477.36|4439.36|4477.11|4439.11|10
1605760260000|2020-11-19 04:31:00|4477.35|4439.35|4477.88|4439.88|4477.88|4439.88|4477.32|4439.32|9
1605760270000|2020-11-19 04:31:10|4478.03|4440.03|4478.77|4440.77|4478.77|4440.77|4478.03|4440.03|10
1605760280000|2020-11-19 04:31:20|4479.06|4441.06|4478.99|4440.99|4479.12|4441.12|4478.91|4440.91|8
1605760290000|2020-11-19 04:31:30|4479.19|4441.19|4479.63|4441.63|4479.63|4441.63|4479.08|4441.08|10
1605760300000|2020-11-19 04:31:40|4479.56|4441.56|4480.01|4442.01|4480.09|4442.09|4479.47|4441.47|9
1605760310000|2020-11-19 04:31:50|4479.93|4441.93|4479.94|4441.94|4479.98|4441.98|4479.93|4441.93|7
1605760320000|2020-11-19 04:32:00|4479.9|4441.9|4481.6|4443.6|4481.6|4443.6|4479.9|4441.9|9
1605760330000|2020-11-19 04:32:10|4481.53|4443.53|4482.19|4444.19|4482.19|4444.19|4481.53|4443.53|10
1605760340000|2020-11-19 04:32:20|4482.32|4444.32|4483.18|4445.18|4483.23|4445.23|4482.32|4444.32|10
1605760350000|2020-11-19 04:32:30|4483.47|4445.47|4483.14|4445.14|4483.51|4445.51|4482.92|4444.92|10
1605760360000|2020-11-19 04:32:40|4483.09|4445.09|4483.21|4445.21|4483.21|4445.21|4483.09|4445.09|8
1605760370000|2020-11-19 04:32:50|4483.24|4445.24|4483.03|4445.03|4483.24|4445.24|4482.87|4444.87|8
1605760380000|2020-11-19 04:33:00|4482.9|4444.9|4482.41|4444.41|4482.9|4444.9|4482.41|4444.41|9
1605760390000|2020-11-19 04:33:10|4482.45|4444.45|4482.05|4444.05|4482.45|4444.45|4481.96|4443.96|10
1605760400000|2020-11-19 04:33:20|4482.06|4444.06|4481.44|4443.44|4482.17|4444.17|4481.44|4443.44|10
1605760410000|2020-11-19 04:33:30|4481.48|4443.48|4480.67|4442.67|4481.48|4443.48|4480.67|4442.67|9
1605760420000|2020-11-19 04:33:40|4480.71|4442.71|4480.33|4442.33|4480.72|4442.72|4480.33|4442.33|10
1605760430000|2020-11-19 04:33:50|4480.32|4442.32|4480.13|4442.13|4480.32|4442.32|4480.13|4442.13|9
1605760440000|2020-11-19 04:34:00|4480.21|4442.21|4481.26|4443.26|4481.26|4443.26|4480.1|4442.1|10
1605760450000|2020-11-19 04:34:10|4481.44|4443.44|4482.36|4444.36|4482.4|4444.4|4481.44|4443.44|9
1605760460000|2020-11-19 04:34:20|4482.32|4444.32|4482.33|4444.33|4482.33|4444.33|4482.09|4444.09|9
1605760470000|2020-11-19 04:34:30|4482.54|4444.54|4481.78|4443.78|4482.58|4444.58|4481.78|4443.78|10
1605760480000|2020-11-19 04:34:40|4481.63|4443.63|4480.97|4442.97|4481.63|4443.63|4480.74|4442.74|10
1605760490000|2020-11-19 04:34:50|4480.99|4442.99|4480.23|4442.23|4480.99|4442.99|4480.18|4442.18|9
1605760500000|2020-11-19 04:35:00|4479.94|4441.94|4479.53|4441.53|4479.94|4441.94|4479.43|4441.43|10
1605760510000|2020-11-19 04:35:10|4479.44|4441.44|4479.2|4441.2|4479.45|4441.45|4479.2|4441.2|10
1605760520000|2020-11-19 04:35:20|4479.48|4441.48|4480.23|4442.23|4480.23|4442.23|4479.48|4441.48|10
1605760530000|2020-11-19 04:35:30|4480.27|4442.27|4480.92|4442.92|4480.92|4442.92|4480.27|4442.27|10
1605760540000|2020-11-19 04:35:40|4480.89|4442.89|4481.43|4443.43|4481.43|4443.43|4480.89|4442.89|9
1605760550000|2020-11-19 04:35:50|4481.5|4443.5|4481.44|4443.44|4481.59|4443.59|4481.37|4443.37|10
1605760560000|2020-11-19 04:36:00|4481.05|4443.05|4480.83|4442.83|4481.05|4443.05|4480.65|4442.65|9
1605760570000|2020-11-19 04:36:10|4480.74|4442.74|4480.27|4442.27|4480.74|4442.74|4480.17|4442.17|10
1605760580000|2020-11-19 04:36:20|4480.18|4442.18|4479.61|4441.61|4480.18|4442.18|4479.61|4441.61|10
1605760590000|2020-11-19 04:36:30|4479.73|4441.73|4478.58|4440.58|4479.79|4441.79|4478.55|4440.55|10
1605760600000|2020-11-19 04:36:40|4478.56|4440.56|4478.21|4440.21|4478.56|4440.56|4478.21|4440.21|8
1605760610000|2020-11-19 04:36:50|4478.14|4440.14|4477.9|4439.9|4478.18|4440.18|4477.83|4439.83|8
1605760620000|2020-11-19 04:37:00|4477.76|4439.76|4477.74|4439.74|4477.78|4439.78|4477.6|4439.6|10
1605760630000|2020-11-19 04:37:10|4477.57|4439.57|4477.84|4439.84|4477.86|4439.86|4477.42|4439.42|10
1605760640000|2020-11-19 04:37:20|4477.86|4439.86|4477.99|4439.99|4478.15|4440.15|4477.77|4439.77|10
1605760650000|2020-11-19 04:37:30|4478.03|4440.03|4477.88|4439.88|4478.43|4440.43|4477.88|4439.88|10
1605760660000|2020-11-19 04:37:40|4477.98|4439.98|4478.08|4440.08|4478.28|4440.28|4477.98|4439.98|10
1605760670000|2020-11-19 04:37:50|4478.17|4440.17|4478.29|4440.29|4478.42|4440.42|4478.08|4440.08|10
1605760680000|2020-11-19 04:38:00|4478.33|4440.33|4478.34|4440.34|4478.34|4440.34|4478.15|4440.15|10
1605760690000|2020-11-19 04:38:10|4478.35|4440.35|4478.72|4440.72|4478.78|4440.78|4478.35|4440.35|9
1605760700000|2020-11-19 04:38:20|4479|4441|4480.08|4442.08|4480.08|4442.08|4479|4441|10
1605760710000|2020-11-19 04:38:30|4480.16|4442.16|4480.3|4442.3|4480.51|4442.51|4480.12|4442.12|10
1605760720000|2020-11-19 04:38:40|4480.37|4442.37|4480.83|4442.83|4480.89|4442.89|4480.37|4442.37|10
1605760730000|2020-11-19 04:38:50|4480.9|4442.9|4481.21|4443.21|4481.21|4443.21|4480.78|4442.78|10
1605760740000|2020-11-19 04:39:00|4481.22|4443.22|4481.81|4443.81|4481.97|4443.97|4481.22|4443.22|10
1605760750000|2020-11-19 04:39:10|4481.54|4443.54|4481.8|4443.8|4481.8|4443.8|4481.52|4443.52|9
1605760760000|2020-11-19 04:39:20|4481.75|4443.75|4482.18|4444.18|4482.18|4444.18|4481.75|4443.75|9
1605760770000|2020-11-19 04:39:30|4482.29|4444.29|4482.71|4444.71|4482.71|4444.71|4482.05|4444.05|10
1605760780000|2020-11-19 04:39:40|4482.65|4444.65|4482.77|4444.77|4482.88|4444.88|4482.63|4444.63|10
1605760790000|2020-11-19 04:39:50|4482.83|4444.83|4483.22|4445.22|4483.22|4445.22|4482.83|4444.83|9
1605760800000|2020-11-19 04:40:00|4483.24|4445.24|4483.15|4445.15|4483.42|4445.42|4483.15|4445.15|10
1605760810000|2020-11-19 04:40:10|4483.21|4445.21|4483.26|4445.26|4483.38|4445.38|4483.14|4445.14|10
1605760820000|2020-11-19 04:40:20|4483.21|4445.21|4483.58|4445.58|4483.71|4445.71|4483.21|4445.21|8
1605760830000|2020-11-19 04:40:30|4483.63|4445.63|4483.45|4445.45|4483.63|4445.63|4483.32|4445.32|9
1605760840000|2020-11-19 04:40:40|4483.53|4445.53|4483.48|4445.48|4483.72|4445.72|4483.48|4445.48|10
1605760850000|2020-11-19 04:40:50|4483.58|4445.58|4484.2|4446.2|4484.2|4446.2|4483.58|4445.58|10
1605760860000|2020-11-19 04:41:00|4484.16|4446.16|4484.08|4446.08|4484.27|4446.27|4483.93|4445.93|8
1605760870000|2020-11-19 04:41:10|4484.17|4446.17|4484.33|4446.33|4484.33|4446.33|4484.17|4446.17|9
1605760880000|2020-11-19 04:41:20|4484.24|4446.24|4484.69|4446.69|4484.69|4446.69|4484.23|4446.23|10
1605760890000|2020-11-19 04:41:30|4484.66|4446.66|4485.23|4447.23|4485.28|4447.28|4484.66|4446.66|10
1605760900000|2020-11-19 04:41:40|4485.2|4447.2|4484.09|4446.09|4485.2|4447.2|4484.09|4446.09|10
1605760910000|2020-11-19 04:41:50|4484.29|4446.29|4484.39|4446.39|4484.39|4446.39|4483.98|4445.98|7
1605760920000|2020-11-19 04:42:00|4484.27|4446.27|4483.96|4445.96|4484.28|4446.28|4483.91|4445.91|10
1605760930000|2020-11-19 04:42:10|4483.87|4445.87|4484.35|4446.35|4484.35|4446.35|4483.84|4445.84|9
1605760940000|2020-11-19 04:42:20|4484.33|4446.33|4484.26|4446.26|4484.34|4446.34|4484.19|4446.19|9
1605760950000|2020-11-19 04:42:30|4484.24|4446.24|4484.36|4446.36|4484.37|4446.37|4484.24|4446.24|7
1605760960000|2020-11-19 04:42:40|4484.21|4446.21|4483.82|4445.82|4484.26|4446.26|4483.82|4445.82|7
1605760970000|2020-11-19 04:42:50|4483.79|4445.79|4483.69|4445.69|4483.86|4445.86|4483.69|4445.69|8
1605760980000|2020-11-19 04:43:00|4483.76|4445.76|4483.38|4445.38|4483.78|4445.78|4483.38|4445.38|10
1605760990000|2020-11-19 04:43:10|4483.37|4445.37|4482.83|4444.83|4483.43|4445.43|4482.83|4444.83|10
1605761000000|2020-11-19 04:43:20|4482.88|4444.88|4482.82|4444.82|4483.03|4445.03|4482.79|4444.79|8
1605761010000|2020-11-19 04:43:30|4482.95|4444.95|4483.06|4445.06|4483.06|4445.06|4482.92|4444.92|5
1605761020000|2020-11-19 04:43:40|4483.05|4445.05|4483.04|4445.04|4483.08|4445.08|4482.98|4444.98|9
1605761030000|2020-11-19 04:43:50|4482.94|4444.94|4482.79|4444.79|4482.94|4444.94|4482.78|4444.78|9
1605761040000|2020-11-19 04:44:00|4482.71|4444.71|4482.75|4444.75|4482.82|4444.82|4482.57|4444.57|6
1605761050000|2020-11-19 04:44:10|4482.73|4444.73|4481.74|4443.74|4482.73|4444.73|4481.74|4443.74|8
1605761060000|2020-11-19 04:44:20|4481.43|4443.43|4481.29|4443.29|4481.43|4443.43|4481.23|4443.23|10
1605761070000|2020-11-19 04:44:30|4481.15|4443.15|4480.49|4442.49|4481.17|4443.17|4480.49|4442.49|8
1605761080000|2020-11-19 04:44:40|4480.56|4442.56|4479.51|4441.51|4480.56|4442.56|4479.51|4441.51|9
1605761090000|2020-11-19 04:44:50|4479.36|4441.36|4478.31|4440.31|4479.36|4441.36|4478.31|4440.31|10
1605761100000|2020-11-19 04:45:00|4478.26|4440.26|4478.38|4440.38|4478.38|4440.38|4478.2|4440.2|9
1605761110000|2020-11-19 04:45:10|4478.33|4440.33|4478.23|4440.23|4478.33|4440.33|4477.97|4439.97|10
1605761120000|2020-11-19 04:45:20|4478.24|4440.24|4479.98|4441.98|4479.98|4441.98|4478.24|4440.24|10
1605761130000|2020-11-19 04:45:30|4480.12|4442.12|4481.83|4443.83|4481.83|4443.83|4480.12|4442.12|10
1605761140000|2020-11-19 04:45:40|4481.8|4443.8|4482.22|4444.22|4482.22|4444.22|4481.8|4443.8|10
1605761150000|2020-11-19 04:45:50|4482.4|4444.4|4483.88|4445.88|4483.88|4445.88|4482.4|4444.4|10
1605761160000|2020-11-19 04:46:00|4483.97|4445.97|4485.09|4447.09|4485.09|4447.09|4483.97|4445.97|10
1605761170000|2020-11-19 04:46:10|4485.29|4447.29|4485.66|4447.66|4485.66|4447.66|4485.16|4447.16|9
1605761180000|2020-11-19 04:46:20|4485.58|4447.58|4486.17|4448.17|4486.17|4448.17|4485.24|4447.24|9
1605761190000|2020-11-19 04:46:30|4486.27|4448.27|4487.69|4449.69|4487.69|4449.69|4486.27|4448.27|10
1605761200000|2020-11-19 04:46:40|4487.79|4449.79|4488.82|4450.82|4488.82|4450.82|4487.68|4449.68|9
1605761210000|2020-11-19 04:46:50|4488.96|4450.96|4488.65|4450.65|4488.96|4450.96|4488.43|4450.43|9
1605761220000|2020-11-19 04:47:00|4488.6|4450.6|4489.4|4451.4|4489.4|4451.4|4488.54|4450.54|10
1605761230000|2020-11-19 04:47:10|4489.35|4451.35|4489.68|4451.68|4489.8|4451.8|4489.03|4451.03|10
1605761240000|2020-11-19 04:47:20|4489.86|4451.86|4491.34|4453.34|4491.34|4453.34|4489.86|4451.86|10
1605761250000|2020-11-19 04:47:30|4491.31|4453.31|4491.47|4453.47|4491.59|4453.59|4491.3|4453.3|9
1605761260000|2020-11-19 04:47:40|4491.39|4453.39|4490.88|4452.88|4491.46|4453.46|4490.88|4452.88|8
1605761270000|2020-11-19 04:47:50|4490.81|4452.81|4489.7|4451.7|4491.18|4453.18|4489.7|4451.7|10
1605761280000|2020-11-19 04:48:00|4489.27|4451.27|4489.5|4451.5|4489.51|4451.51|4489.26|4451.26|10
1605761290000|2020-11-19 04:48:10|4489.75|4451.75|4490.08|4452.08|4490.1|4452.1|4489.49|4451.49|10
1605761300000|2020-11-19 04:48:20|4490.06|4452.06|4490.6|4452.6|4490.6|4452.6|4490.06|4452.06|10
1605761310000|2020-11-19 04:48:30|4490.63|4452.63|4489.83|4451.83|4490.84|4452.84|4489.83|4451.83|9
1605761320000|2020-11-19 04:48:40|4489.82|4451.82|4489.42|4451.42|4489.82|4451.82|4489.37|4451.37|9
1605761330000|2020-11-19 04:48:50|4489.33|4451.33|4489.14|4451.14|4489.33|4451.33|4489.07|4451.07|9
1605761340000|2020-11-19 04:49:00|4489.29|4451.29|4489.33|4451.33|4489.41|4451.41|4489.06|4451.06|9
1605761350000|2020-11-19 04:49:10|4489.4|4451.4|4489.58|4451.58|4489.87|4451.87|4489.4|4451.4|9
1605761360000|2020-11-19 04:49:20|4489.63|4451.63|4489.74|4451.74|4489.84|4451.84|4489.63|4451.63|10
1605761370000|2020-11-19 04:49:30|4489.71|4451.71|4490.29|4452.29|4490.31|4452.31|4489.71|4451.71|10
1605761380000|2020-11-19 04:49:40|4490.34|4452.34|4490.64|4452.64|4490.64|4452.64|4490.34|4452.34|10
1605761390000|2020-11-19 04:49:50|4490.75|4452.75|4489.46|4451.46|4490.75|4452.75|4489.46|4451.46|8
1605761400000|2020-11-19 04:50:00|4489.45|4451.45|4488.72|4450.72|4489.45|4451.45|4488.66|4450.66|10
1605761410000|2020-11-19 04:50:10|4488.44|4450.44|4488.95|4450.95|4488.95|4450.95|4488.34|4450.34|10
1605761420000|2020-11-19 04:50:20|4489.02|4451.02|4489.38|4451.38|4489.45|4451.45|4489.02|4451.02|8
1605761430000|2020-11-19 04:50:30|4489.49|4451.49|4489.83|4451.83|4489.92|4451.92|4489.49|4451.49|10
1605761440000|2020-11-19 04:50:40|4489.81|4451.81|4488.88|4450.88|4489.86|4451.86|4488.88|4450.88|10
1605761450000|2020-11-19 04:50:50|4488.98|4450.98|4489.39|4451.39|4489.39|4451.39|4488.35|4450.35|10
1605761460000|2020-11-19 04:51:00|4489.57|4451.57|4490.94|4452.94|4491.04|4453.04|4489.57|4451.57|10
1605761470000|2020-11-19 04:51:10|4491.1|4453.1|4491.1|4453.1|4491.41|4453.41|4491.08|4453.08|10
1605761480000|2020-11-19 04:51:20|4491.17|4453.17|4490.19|4452.19|4491.17|4453.17|4490.19|4452.19|9
1605761490000|2020-11-19 04:51:30|4490.16|4452.16|4490.02|4452.02|4490.16|4452.16|4490.02|4452.02|10
1605761500000|2020-11-19 04:51:40|4490.07|4452.07|4490.41|4452.41|4490.46|4452.46|4490.07|4452.07|8
1605761510000|2020-11-19 04:51:50|4490.43|4452.43|4490.84|4452.84|4490.84|4452.84|4490.43|4452.43|9
1605761520000|2020-11-19 04:52:00|4490.9|4452.9|4490.8|4452.8|4490.96|4452.96|4490.8|4452.8|10
1605761530000|2020-11-19 04:52:10|4490.7|4452.7|4489.56|4451.56|4490.7|4452.7|4489.56|4451.56|10
1605761540000|2020-11-19 04:52:20|4489.48|4451.48|4489.32|4451.32|4489.48|4451.48|4489.26|4451.26|9
1605761550000|2020-11-19 04:52:30|4489.37|4451.37|4489.31|4451.31|4489.41|4451.41|4489.24|4451.24|9
1605761560000|2020-11-19 04:52:40|4489.35|4451.35|4489.22|4451.22|4489.35|4451.35|4489.17|4451.17|8
1605761570000|2020-11-19 04:52:50|4489.13|4451.13|4489.35|4451.35|4489.4|4451.4|4489.04|4451.04|9
1605761580000|2020-11-19 04:53:00|4489.36|4451.36|4489.54|4451.54|4489.61|4451.61|4489.36|4451.36|9
1605761590000|2020-11-19 04:53:10|4489.67|4451.67|4489.6|4451.6|4489.67|4451.67|4489.47|4451.47|9
1605761600000|2020-11-19 04:53:20|4489.71|4451.71|4489.57|4451.57|4489.71|4451.71|4489.41|4451.41|10
1605761610000|2020-11-19 04:53:30|4489.61|4451.61|4490.04|4452.04|4490.09|4452.09|4489.59|4451.59|9
1605761620000|2020-11-19 04:53:40|4490.33|4452.33|4490.93|4452.93|4490.93|4452.93|4490.33|4452.33|10
1605761630000|2020-11-19 04:53:50|4491.14|4453.14|4491.33|4453.33|4491.33|4453.33|4491.09|4453.09|9
1605761640000|2020-11-19 04:54:00|4491.38|4453.38|4491.46|4453.46|4491.53|4453.53|4491.38|4453.38|10
1605761650000|2020-11-19 04:54:10|4491.5|4453.5|4491.25|4453.25|4491.5|4453.5|4491.25|4453.25|10
1605761660000|2020-11-19 04:54:20|4491.36|4453.36|4490.93|4452.93|4491.38|4453.38|4490.93|4452.93|9
1605761670000|2020-11-19 04:54:30|4490.86|4452.86|4490.64|4452.64|4490.91|4452.91|4490.63|4452.63|7
1605761680000|2020-11-19 04:54:40|4490.42|4452.42|4489.99|4451.99|4490.42|4452.42|4489.86|4451.86|10
1605761690000|2020-11-19 04:54:50|4489.79|4451.79|4489.57|4451.57|4489.8|4451.8|4489.5|4451.5|9
1605761700000|2020-11-19 04:55:00|4489.55|4451.55|4488.74|4450.74|4489.55|4451.55|4488.74|4450.74|8
1605761710000|2020-11-19 04:55:10|4488.67|4450.67|4488.51|4450.51|4488.75|4450.75|4488.51|4450.51|9
1605761720000|2020-11-19 04:55:20|4489.02|4451.02|4489.27|4451.27|4489.35|4451.35|4489|4451|9
1605761730000|2020-11-19 04:55:30|4489.29|4451.29|4489.26|4451.26|4489.42|4451.42|4489.21|4451.21|10
1605761740000|2020-11-19 04:55:40|4489.31|4451.31|4489.6|4451.6|4489.6|4451.6|4489.24|4451.24|7
1605761750000|2020-11-19 04:55:50|4489.53|4451.53|4489.57|4451.57|4489.59|4451.59|4489.32|4451.32|8
1605761760000|2020-11-19 04:56:00|4489.67|4451.67|4490.01|4452.01|4490.01|4452.01|4489.53|4451.53|8
1605761770000|2020-11-19 04:56:10|4490.02|4452.02|4489.74|4451.74|4490.04|4452.04|4489.68|4451.68|10
1605761780000|2020-11-19 04:56:20|4489.75|4451.75|4489.9|4451.9|4490.04|4452.04|4489.72|4451.72|10
1605761790000|2020-11-19 04:56:30|4490.01|4452.01|4490.12|4452.12|4490.2|4452.2|4489.98|4451.98|9
1605761800000|2020-11-19 04:56:40|4490.14|4452.14|4490.04|4452.04|4490.15|4452.15|4490.04|4452.04|8
1605761810000|2020-11-19 04:56:50|4490.03|4452.03|4489.97|4451.97|4490.09|4452.09|4489.97|4451.97|7
1605761820000|2020-11-19 04:57:00|4489.96|4451.96|4490.06|4452.06|4490.07|4452.07|4489.94|4451.94|9
1605761830000|2020-11-19 04:57:10|4490.15|4452.15|4490.33|4452.33|4490.34|4452.34|4490.09|4452.09|6
1605761840000|2020-11-19 04:57:20|4490.32|4452.32|4490.17|4452.17|4490.46|4452.46|4490.12|4452.12|10
1605761850000|2020-11-19 04:57:30|4490.18|4452.18|4490.3|4452.3|4490.35|4452.35|4490.18|4452.18|6
1605761860000|2020-11-19 04:57:40|4490.34|4452.34|4490.59|4452.59|4490.65|4452.65|4490.32|4452.32|10
1605761870000|2020-11-19 04:57:50|4490.66|4452.66|4490.57|4452.57|4490.67|4452.67|4490.5|4452.5|8
1605761880000|2020-11-19 04:58:00|4490.64|4452.64|4489.84|4451.84|4490.64|4452.64|4489.84|4451.84|10
1605761890000|2020-11-19 04:58:10|4489.7|4451.7|4489.46|4451.46|4489.7|4451.7|4489.46|4451.46|8
1605761900000|2020-11-19 04:58:20|4489.43|4451.43|4489.18|4451.18|4489.43|4451.43|4489.17|4451.17|8
1605761910000|2020-11-19 04:58:30|4489.19|4451.19|4488.62|4450.62|4489.19|4451.19|4488.62|4450.62|10
1605761920000|2020-11-19 04:58:40|4488.61|4450.61|4488.27|4450.27|4488.61|4450.61|4488.23|4450.23|9
1605761930000|2020-11-19 04:58:50|4488.33|4450.33|4488.37|4450.37|4488.61|4450.61|4488.33|4450.33|10
1605761940000|2020-11-19 04:59:00|4488.33|4450.33|4488.25|4450.25|4488.33|4450.33|4488.12|4450.12|8
1605761950000|2020-11-19 04:59:10|4488.23|4450.23|4488.09|4450.09|4488.32|4450.32|4488.09|4450.09|7
1605761960000|2020-11-19 04:59:20|4488.06|4450.06|4487.96|4449.96|4488.16|4450.16|4487.83|4449.83|10
1605761970000|2020-11-19 04:59:30|4487.95|4449.95|4488.04|4450.04|4488.13|4450.13|4487.91|4449.91|9
1605761980000|2020-11-19 04:59:40|4488.03|4450.03|4487.81|4449.81|4488.03|4450.03|4487.81|4449.81|6
1605761990000|2020-11-19 04:59:50|4487.8|4449.8|4488.28|4450.28|4488.47|4450.47|4487.8|4449.8|9
1605762000000|2020-11-19 05:00:00|4488.24|4450.24|4488.74|4450.74|4488.74|4450.74|4488.24|4450.24|10
1605762010000|2020-11-19 05:00:10|4488.73|4450.73|4488.29|4450.29|4488.77|4450.77|4488.29|4450.29|8
1605762020000|2020-11-19 05:00:20|4488.26|4450.26|4488.29|4450.29|4488.43|4450.43|4488.22|4450.22|9
1605762030000|2020-11-19 05:00:30|4488.24|4450.24|4487.86|4449.86|4488.24|4450.24|4487.86|4449.86|9
1605762040000|2020-11-19 05:00:40|4487.85|4449.85|4487.26|4449.26|4487.85|4449.85|4487.26|4449.26|10
1605762050000|2020-11-19 05:00:50|4487.11|4449.11|4486.53|4448.53|4487.31|4449.31|4486.53|4448.53|9
1605762060000|2020-11-19 05:01:00|4486.35|4448.35|4486.06|4448.06|4486.35|4448.35|4486.06|4448.06|10
1605762070000|2020-11-19 05:01:10|4486|4448|4485.73|4447.73|4486.55|4448.55|4485.73|4447.73|10
1605762080000|2020-11-19 05:01:20|4485.66|4447.66|4484.81|4446.81|4485.67|4447.67|4484.81|4446.81|10
1605762090000|2020-11-19 05:01:30|4484.73|4446.73|4484.36|4446.36|4484.8|4446.8|4484.36|4446.36|9
1605762100000|2020-11-19 05:01:40|4484.28|4446.28|4483.84|4445.84|4484.31|4446.31|4483.84|4445.84|10
1605762110000|2020-11-19 05:01:50|4483.63|4445.63|4483.83|4445.83|4483.86|4445.86|4483.49|4445.49|10
1605762120000|2020-11-19 05:02:00|4483.78|4445.78|4483.67|4445.67|4483.78|4445.78|4483.49|4445.49|10
1605762130000|2020-11-19 05:02:10|4483.63|4445.63|4483.41|4445.41|4483.76|4445.76|4483.41|4445.41|10
1605762140000|2020-11-19 05:02:20|4483.37|4445.37|4483.11|4445.11|4483.37|4445.37|4482.98|4444.98|10
1605762150000|2020-11-19 05:02:30|4482.92|4444.92|4481.84|4443.84|4483.03|4445.03|4481.84|4443.84|9
1605762160000|2020-11-19 05:02:40|4481.55|4443.55|4480.92|4442.92|4481.66|4443.66|4480.92|4442.92|10
1605762170000|2020-11-19 05:02:50|4480.49|4442.49|4479.23|4441.23|4480.56|4442.56|4479.23|4441.23|8
1605762180000|2020-11-19 05:03:00|4479.22|4441.22|4478.23|4440.23|4479.22|4441.22|4478.23|4440.23|10
1605762190000|2020-11-19 05:03:10|4478.22|4440.22|4477.89|4439.89|4478.24|4440.24|4477.89|4439.89|8
1605762200000|2020-11-19 05:03:20|4477.72|4439.72|4476.89|4438.89|4477.72|4439.72|4476.89|4438.89|10
1605762210000|2020-11-19 05:03:30|4476.95|4438.95|4477.09|4439.09|4477.26|4439.26|4476.86|4438.86|10
1605762220000|2020-11-19 05:03:40|4476.93|4438.93|4475.74|4437.74|4476.93|4438.93|4475.74|4437.74|8
1605762230000|2020-11-19 05:03:50|4475.52|4437.52|4475.04|4437.04|4475.74|4437.74|4474.9|4436.9|9
1605762240000|2020-11-19 05:04:00|4474.89|4436.89|4474.53|4436.53|4474.89|4436.89|4474.53|4436.53|10
1605762250000|2020-11-19 05:04:10|4474.44|4436.44|4473.58|4435.58|4474.44|4436.44|4473.58|4435.58|10
1605762260000|2020-11-19 05:04:20|4473.59|4435.59|4473.83|4435.83|4473.83|4435.83|4473.43|4435.43|10
1605762270000|2020-11-19 05:04:30|4474.03|4436.03|4474.15|4436.15|4474.15|4436.15|4473.81|4435.81|9
1605762280000|2020-11-19 05:04:40|4474.04|4436.04|4473.16|4435.16|4474.04|4436.04|4473.16|4435.16|10
1605762290000|2020-11-19 05:04:50|4472.79|4434.79|4470.82|4432.82|4472.79|4434.79|4470.82|4432.82|10
1605762300000|2020-11-19 05:05:00|4470.86|4432.86|4470.35|4432.35|4470.86|4432.86|4470.08|4432.08|10
1605762310000|2020-11-19 05:05:10|4470.01|4432.01|4471.2|4433.2|4471.2|4433.2|4469.85|4431.85|10
1605762320000|2020-11-19 05:05:20|4471.47|4433.47|4472.44|4434.44|4472.51|4434.51|4471.47|4433.47|9
1605762330000|2020-11-19 05:05:30|4472.63|4434.63|4473.14|4435.14|4473.15|4435.15|4472.55|4434.55|9
1605762340000|2020-11-19 05:05:40|4473.21|4435.21|4472.83|4434.83|4473.21|4435.21|4472.78|4434.78|10
1605762350000|2020-11-19 05:05:50|4472.7|4434.7|4472.67|4434.67|4472.7|4434.7|4472.59|4434.59|9
1605762360000|2020-11-19 05:06:00|4472.63|4434.63|4472.32|4434.32|4472.63|4434.63|4472.25|4434.25|10
1605762370000|2020-11-19 05:06:10|4472.21|4434.21|4472.3|4434.3|4472.5|4434.5|4472.21|4434.21|9
1605762380000|2020-11-19 05:06:20|4472.27|4434.27|4471.98|4433.98|4472.27|4434.27|4471.87|4433.87|10
1605762390000|2020-11-19 05:06:30|4471.92|4433.92|4471.96|4433.96|4472.1|4434.1|4471.75|4433.75|9
1605762400000|2020-11-19 05:06:40|4472.06|4434.06|4472.32|4434.32|4472.42|4434.42|4471.91|4433.91|10
1605762410000|2020-11-19 05:06:50|4472.3|4434.3|4471.74|4433.74|4472.3|4434.3|4471.73|4433.73|10
1605762420000|2020-11-19 05:07:00|4471.91|4433.91|4472.06|4434.06|4472.11|4434.11|4471.81|4433.81|10
1605762430000|2020-11-19 05:07:10|4472.07|4434.07|4471.3|4433.3|4472.07|4434.07|4471.3|4433.3|10
1605762440000|2020-11-19 05:07:20|4470.99|4432.99|4470.47|4432.47|4471.04|4433.04|4470.47|4432.47|10
1605762450000|2020-11-19 05:07:30|4470.32|4432.32|4470.49|4432.49|4470.6|4432.6|4470.32|4432.32|10
1605762460000|2020-11-19 05:07:40|4470.58|4432.58|4470.81|4432.81|4470.85|4432.85|4470.57|4432.57|9
1605762470000|2020-11-19 05:07:50|4470.96|4432.96|4470.91|4432.91|4470.98|4432.98|4470.77|4432.77|10
1605762480000|2020-11-19 05:08:00|4470.96|4432.96|4470.61|4432.61|4471.01|4433.01|4470.61|4432.61|10
1605762490000|2020-11-19 05:08:10|4470.45|4432.45|4469.44|4431.44|4470.45|4432.45|4469.25|4431.25|9
1605762500000|2020-11-19 05:08:20|4468.46|4430.46|4465.9|4427.9|4468.46|4430.46|4465.82|4427.82|9
1605762510000|2020-11-19 05:08:30|4465.92|4427.92|4466.13|4428.13|4466.31|4428.31|4465.78|4427.78|10
1605762520000|2020-11-19 05:08:40|4466.27|4428.27|4466.77|4428.77|4466.84|4428.84|4466.27|4428.27|9
1605762530000|2020-11-19 05:08:50|4467.05|4429.05|4467.63|4429.63|4467.8|4429.8|4467.04|4429.04|10
1605762540000|2020-11-19 05:09:00|4467.7|4429.7|4467.94|4429.94|4467.94|4429.94|4467.48|4429.48|10
1605762550000|2020-11-19 05:09:10|4468.06|4430.06|4468.58|4430.58|4468.58|4430.58|4468.06|4430.06|10
1605762560000|2020-11-19 05:09:20|4468.62|4430.62|4469.19|4431.19|4469.19|4431.19|4468.54|4430.54|10
1605762570000|2020-11-19 05:09:30|4469.08|4431.08|4469.33|4431.33|4469.33|4431.33|4469.08|4431.08|9
1605762580000|2020-11-19 05:09:40|4469.35|4431.35|4469.89|4431.89|4469.94|4431.94|4469.33|4431.33|8
1605762590000|2020-11-19 05:09:50|4469.9|4431.9|4470.19|4432.19|4470.49|4432.49|4469.9|4431.9|10
1605762600000|2020-11-19 05:10:00|4469.9|4431.9|4470.02|4432.02|4470.15|4432.15|4469.9|4431.9|9
1605762610000|2020-11-19 05:10:10|4470.22|4432.22|4471.16|4433.16|4471.16|4433.16|4470.11|4432.11|10
1605762620000|2020-11-19 05:10:20|4471.21|4433.21|4470.99|4432.99|4471.21|4433.21|4470.77|4432.77|10
1605762630000|2020-11-19 05:10:30|4471.06|4433.06|4471.67|4433.67|4471.67|4433.67|4470.95|4432.95|10
1605762640000|2020-11-19 05:10:40|4471.64|4433.64|4471.85|4433.85|4471.89|4433.89|4471.63|4433.63|10
1605762650000|2020-11-19 05:10:50|4471.93|4433.93|4472.39|4434.39|4472.39|4434.39|4471.93|4433.93|10
1605762660000|2020-11-19 05:11:00|4472.31|4434.31|4472.67|4434.67|4472.67|4434.67|4472.28|4434.28|10
1605762670000|2020-11-19 05:11:10|4472.5|4434.5|4472.36|4434.36|4472.5|4434.5|4472.28|4434.28|10
1605762680000|2020-11-19 05:11:20|4472.37|4434.37|4473.18|4435.18|4473.18|4435.18|4472.37|4434.37|10
1605762690000|2020-11-19 05:11:30|4473.16|4435.16|4473.55|4435.55|4473.55|4435.55|4473.16|4435.16|8
1605762700000|2020-11-19 05:11:40|4473.53|4435.53|4473.81|4435.81|4473.81|4435.81|4473.45|4435.45|10
1605762710000|2020-11-19 05:11:50|4473.83|4435.83|4474.21|4436.21|4474.25|4436.25|4473.83|4435.83|9
1605762720000|2020-11-19 05:12:00|4474.28|4436.28|4474.2|4436.2|4474.3|4436.3|4474.15|4436.15|8
1605762730000|2020-11-19 05:12:10|4474.13|4436.13|4473.58|4435.58|4474.13|4436.13|4473.58|4435.58|7
1605762740000|2020-11-19 05:12:20|4473.63|4435.63|4473.82|4435.82|4473.97|4435.97|4473.6|4435.6|10
1605762750000|2020-11-19 05:12:30|4473.76|4435.76|4474.19|4436.19|4474.19|4436.19|4473.71|4435.71|10
1605762760000|2020-11-19 05:12:40|4474.23|4436.23|4474.39|4436.39|4474.42|4436.42|4474.16|4436.16|8
1605762770000|2020-11-19 05:12:50|4474.26|4436.26|4473.51|4435.51|4474.28|4436.28|4473.51|4435.51|10
1605762780000|2020-11-19 05:13:00|4473.5|4435.5|4473.76|4435.76|4473.76|4435.76|4473.35|4435.35|10
1605762790000|2020-11-19 05:13:10|4473.57|4435.57|4473.93|4435.93|4473.93|4435.93|4473.46|4435.46|10
1605762800000|2020-11-19 05:13:20|4474.11|4436.11|4474.52|4436.52|4474.61|4436.61|4474.11|4436.11|9
1605762810000|2020-11-19 05:13:30|4474.5|4436.5|4474.17|4436.17|4474.5|4436.5|4474.16|4436.16|10
1605762820000|2020-11-19 05:13:40|4474.16|4436.16|4473.96|4435.96|4474.2|4436.2|4473.92|4435.92|9
1605762830000|2020-11-19 05:13:50|4474.03|4436.03|4474.38|4436.38|4474.38|4436.38|4473.99|4435.99|9
1605762840000|2020-11-19 05:14:00|4474.35|4436.35|4474.54|4436.54|4474.63|4436.63|4474.35|4436.35|9
1605762850000|2020-11-19 05:14:10|4474.48|4436.48|4474.67|4436.67|4474.67|4436.67|4474.36|4436.36|9
1605762860000|2020-11-19 05:14:20|4474.66|4436.66|4474.82|4436.82|4474.82|4436.82|4474.64|4436.64|7
1605762870000|2020-11-19 05:14:30|4474.85|4436.85|4474.73|4436.73|4474.85|4436.85|4474.58|4436.58|9
1605762880000|2020-11-19 05:14:40|4474.76|4436.76|4474.93|4436.93|4474.93|4436.93|4474.76|4436.76|7
1605762890000|2020-11-19 05:14:50|4475|4437|4475.36|4437.36|4475.36|4437.36|4474.92|4436.92|10
1605762900000|2020-11-19 05:15:00|4475.3|4437.3|4475.71|4437.71|4475.71|4437.71|4475.3|4437.3|10
1605762910000|2020-11-19 05:15:10|4475.7|4437.7|4476.89|4438.89|4476.89|4438.89|4475.7|4437.7|10
1605762920000|2020-11-19 05:15:20|4476.9|4438.9|4477.54|4439.54|4477.54|4439.54|4476.9|4438.9|10
1605762930000|2020-11-19 05:15:30|4477.57|4439.57|4478.15|4440.15|4478.15|4440.15|4477.57|4439.57|9
1605762940000|2020-11-19 05:15:40|4478.14|4440.14|4478.13|4440.13|4478.18|4440.18|4477.93|4439.93|8
1605762950000|2020-11-19 05:15:50|4478.11|4440.11|4477.78|4439.78|4478.17|4440.17|4477.78|4439.78|8
1605762960000|2020-11-19 05:16:00|4477.75|4439.75|4477.35|4439.35|4477.78|4439.78|4477.29|4439.29|9
1605762970000|2020-11-19 05:16:10|4477.15|4439.15|4476.41|4438.41|4477.15|4439.15|4476.41|4438.41|10
1605762980000|2020-11-19 05:16:20|4476.49|4438.49|4476.19|4438.19|4476.55|4438.55|4476.18|4438.18|10
1605762990000|2020-11-19 05:16:30|4476.31|4438.31|4476.51|4438.51|4476.66|4438.66|4476.31|4438.31|10
1605763000000|2020-11-19 05:16:40|4476.39|4438.39|4476.69|4438.69|4476.7|4438.7|4476.39|4438.39|9
1605763010000|2020-11-19 05:16:50|4476.71|4438.71|4476.78|4438.78|4476.87|4438.87|4476.69|4438.69|9
1605763020000|2020-11-19 05:17:00|4476.76|4438.76|4476.76|4438.76|4476.81|4438.81|4476.66|4438.66|8
1605763030000|2020-11-19 05:17:10|4476.84|4438.84|4476.57|4438.57|4476.84|4438.84|4476.57|4438.57|9
1605763040000|2020-11-19 05:17:20|4476.6|4438.6|4476.63|4438.63|4476.64|4438.64|4476.49|4438.49|9
1605763050000|2020-11-19 05:17:30|4476.52|4438.52|4476.57|4438.57|4476.62|4438.62|4476.52|4438.52|8
1605763060000|2020-11-19 05:17:40|4476.56|4438.56|4476.8|4438.8|4476.83|4438.83|4476.55|4438.55|8
1605763070000|2020-11-19 05:17:50|4476.78|4438.78|4476.92|4438.92|4476.96|4438.96|4476.78|4438.78|9
1605763080000|2020-11-19 05:18:00|4476.99|4438.99|4477.48|4439.48|4477.48|4439.48|4476.8|4438.8|9
1605763090000|2020-11-19 05:18:10|4477.76|4439.76|4478.88|4440.88|4478.88|4440.88|4477.76|4439.76|9
1605763100000|2020-11-19 05:18:20|4478.82|4440.82|4479.21|4441.21|4479.22|4441.22|4478.82|4440.82|8
1605763110000|2020-11-19 05:18:30|4479.26|4441.26|4479.59|4441.59|4479.59|4441.59|4479.2|4441.2|9
1605763120000|2020-11-19 05:18:40|4479.75|4441.75|4479.86|4441.86|4480.09|4442.09|4479.75|4441.75|8
1605763130000|2020-11-19 05:18:50|4479.92|4441.92|4480.42|4442.42|4480.42|4442.42|4479.88|4441.88|9
1605763140000|2020-11-19 05:19:00|4480.45|4442.45|4480.77|4442.77|4480.91|4442.91|4480.45|4442.45|10
1605763150000|2020-11-19 05:19:10|4480.83|4442.83|4481.05|4443.05|4481.05|4443.05|4480.83|4442.83|8
1605763160000|2020-11-19 05:19:20|4481.03|4443.03|4481.12|4443.12|4481.19|4443.19|4480.97|4442.97|10
1605763170000|2020-11-19 05:19:30|4481.26|4443.26|4481.68|4443.68|4481.82|4443.82|4481.21|4443.21|9
1605763180000|2020-11-19 05:19:40|4481.71|4443.71|4482.46|4444.46|4482.46|4444.46|4481.71|4443.71|10
1605763190000|2020-11-19 05:19:50|4482.48|4444.48|4481.79|4443.79|4482.61|4444.61|4481.75|4443.75|10
1605763200000|2020-11-19 05:20:00|4481.56|4443.56|4479.4|4441.4|4481.56|4443.56|4479.4|4441.4|10
1605763210000|2020-11-19 05:20:10|4479.45|4441.45|4478.45|4440.45|4479.45|4441.45|4478.45|4440.45|10
1605763220000|2020-11-19 05:20:20|4478.46|4440.46|4478.42|4440.42|4478.69|4440.69|4478.42|4440.42|9
1605763230000|2020-11-19 05:20:30|4478.6|4440.6|4478.57|4440.57|4478.65|4440.65|4478.55|4440.55|9
1605763240000|2020-11-19 05:20:40|4478.56|4440.56|4478.51|4440.51|4478.86|4440.86|4478.48|4440.48|8
1605763250000|2020-11-19 05:20:50|4478.49|4440.49|4478.5|4440.5|4478.55|4440.55|4478.36|4440.36|8
1605763260000|2020-11-19 05:21:00|4478.47|4440.47|4477.81|4439.81|4478.51|4440.51|4477.81|4439.81|8
1605763270000|2020-11-19 05:21:10|4477.32|4439.32|4476.76|4438.76|4477.32|4439.32|4476.73|4438.73|10
1605763280000|2020-11-19 05:21:20|4476.8|4438.8|4476.5|4438.5|4476.8|4438.8|4476.4|4438.4|9
1605763290000|2020-11-19 05:21:30|4476.58|4438.58|4476.12|4438.12|4476.58|4438.58|4476.12|4438.12|8
1605763300000|2020-11-19 05:21:40|4476.21|4438.21|4475.76|4437.76|4476.22|4438.22|4475.73|4437.73|10
1605763310000|2020-11-19 05:21:50|4475.77|4437.77|4475.6|4437.6|4475.77|4437.77|4475.6|4437.6|10
1605763320000|2020-11-19 05:22:00|4475.58|4437.58|4475.9|4437.9|4475.99|4437.99|4475.58|4437.58|9
1605763330000|2020-11-19 05:22:10|4475.85|4437.85|4475.22|4437.22|4475.85|4437.85|4475.22|4437.22|10
1605763340000|2020-11-19 05:22:20|4475.1|4437.1|4474.95|4436.95|4475.22|4437.22|4474.91|4436.91|8
1605763350000|2020-11-19 05:22:30|4474.91|4436.91|4474.24|4436.24|4474.91|4436.91|4474.24|4436.24|10
1605763360000|2020-11-19 05:22:40|4474.2|4436.2|4474.25|4436.25|4474.4|4436.4|4474.17|4436.17|10
1605763370000|2020-11-19 05:22:50|4474.26|4436.26|4474.01|4436.01|4474.32|4436.32|4474.01|4436.01|9
1605763380000|2020-11-19 05:23:00|4473.99|4435.99|4474.4|4436.4|4474.4|4436.4|4473.99|4435.99|10
1605763390000|2020-11-19 05:23:10|4474.48|4436.48|4474.54|4436.54|4474.6|4436.6|4474.42|4436.42|7
1605763400000|2020-11-19 05:23:20|4474.52|4436.52|4474.23|4436.23|4474.78|4436.78|4474.11|4436.11|10
1605763410000|2020-11-19 05:23:30|4474.17|4436.17|4473.59|4435.59|4474.17|4436.17|4473.59|4435.59|10
1605763420000|2020-11-19 05:23:40|4473.56|4435.56|4472.59|4434.59|4473.57|4435.57|4472.59|4434.59|7
1605763430000|2020-11-19 05:23:50|4472.67|4434.67|4472.43|4434.43|4472.69|4434.69|4472.35|4434.35|9
1605763440000|2020-11-19 05:24:00|4472.52|4434.52|4472.87|4434.87|4472.87|4434.87|4472.49|4434.49|10
1605763450000|2020-11-19 05:24:10|4472.88|4434.88|4474|4436|4474.01|4436.01|4472.88|4434.88|10
1605763460000|2020-11-19 05:24:20|4473.99|4435.99|4474.3|4436.3|4474.37|4436.37|4473.97|4435.97|9
1605763470000|2020-11-19 05:24:30|4474.37|4436.37|4475.16|4437.16|4475.17|4437.17|4474.37|4436.37|10
1605763480000|2020-11-19 05:24:40|4475.18|4437.18|4475.26|4437.26|4475.32|4437.32|4475.18|4437.18|10
1605763490000|2020-11-19 05:24:50|4475.21|4437.21|4475.48|4437.48|4475.62|4437.62|4475.21|4437.21|10
1605763500000|2020-11-19 05:25:00|4475.46|4437.46|4476.55|4438.55|4476.55|4438.55|4475.46|4437.46|10
1605763510000|2020-11-19 05:25:10|4476.6|4438.6|4476.95|4438.95|4476.95|4438.95|4476.6|4438.6|7
1605763520000|2020-11-19 05:25:20|4476.93|4438.93|4477.33|4439.33|4477.43|4439.43|4476.85|4438.85|10
1605763530000|2020-11-19 05:25:30|4477.62|4439.62|4478.51|4440.51|4478.51|4440.51|4477.62|4439.62|10
1605763540000|2020-11-19 05:25:40|4478.55|4440.55|4479.36|4441.36|4479.57|4441.57|4478.55|4440.55|10
1605763550000|2020-11-19 05:25:50|4479.35|4441.35|4479.97|4441.97|4480|4442|4479.35|4441.35|9
1605763560000|2020-11-19 05:26:00|4479.99|4441.99|4480.78|4442.78|4480.78|4442.78|4479.99|4441.99|8
1605763570000|2020-11-19 05:26:10|4480.8|4442.8|4480.31|4442.31|4480.82|4442.82|4480.25|4442.25|9
1605763580000|2020-11-19 05:26:20|4480.33|4442.33|4480.11|4442.11|4480.33|4442.33|4479.9|4441.9|10
1605763590000|2020-11-19 05:26:30|4480.14|4442.14|4479.88|4441.88|4480.14|4442.14|4479.88|4441.88|9
1605763600000|2020-11-19 05:26:40|4479.76|4441.76|4480.49|4442.49|4480.49|4442.49|4479.76|4441.76|9
1605763610000|2020-11-19 05:26:50|4480.67|4442.67|4480.82|4442.82|4480.89|4442.89|4480.62|4442.62|10
1605763620000|2020-11-19 05:27:00|4481.02|4443.02|4481.29|4443.29|4481.29|4443.29|4480.92|4442.92|10
1605763630000|2020-11-19 05:27:10|4481.25|4443.25|4482.18|4444.18|4482.18|4444.18|4481.25|4443.25|10
1605763640000|2020-11-19 05:27:20|4482.14|4444.14|4482.02|4444.02|4482.14|4444.14|4481.65|4443.65|10
1605763650000|2020-11-19 05:27:30|4482.08|4444.08|4481.89|4443.89|4482.23|4444.23|4481.52|4443.52|10
1605763660000|2020-11-19 05:27:40|4481.96|4443.96|4482.11|4444.11|4482.11|4444.11|4481.75|4443.75|10
1605763670000|2020-11-19 05:27:50|4481.95|4443.95|4481.99|4443.99|4481.99|4443.99|4481.8|4443.8|10
1605763680000|2020-11-19 05:28:00|4482.1|4444.1|4482.01|4444.01|4482.1|4444.1|4481.82|4443.82|9
1605763690000|2020-11-19 05:28:10|4482.02|4444.02|4481.74|4443.74|4482.02|4444.02|4481.68|4443.68|9
1605763700000|2020-11-19 05:28:20|4481.76|4443.76|4482.27|4444.27|4482.29|4444.29|4481.7|4443.7|9
1605763710000|2020-11-19 05:28:30|4482.45|4444.45|4482.61|4444.61|4482.66|4444.66|4482.45|4444.45|10
1605763720000|2020-11-19 05:28:40|4482.69|4444.69|4483.49|4445.49|4483.49|4445.49|4482.69|4444.69|10
1605763730000|2020-11-19 05:28:50|4483.45|4445.45|4483.54|4445.54|4483.63|4445.63|4483.44|4445.44|10
1605763740000|2020-11-19 05:29:00|4483.7|4445.7|4483.6|4445.6|4483.73|4445.73|4483.46|4445.46|10
1605763750000|2020-11-19 05:29:10|4483.71|4445.71|4483.77|4445.77|4483.88|4445.88|4483.68|4445.68|10
1605763760000|2020-11-19 05:29:20|4483.84|4445.84|4483.64|4445.64|4483.84|4445.84|4483.64|4445.64|10
1605763770000|2020-11-19 05:29:30|4483.75|4445.75|4483.5|4445.5|4483.78|4445.78|4483.5|4445.5|10
1605763780000|2020-11-19 05:29:40|4483.53|4445.53|4483.52|4445.52|4483.77|4445.77|4483.48|4445.48|9
1605763790000|2020-11-19 05:29:50|4483.5|4445.5|4483.43|4445.43|4483.52|4445.52|4483.36|4445.36|9
1605763800000|2020-11-19 05:30:00|4483.5|4445.5|4483.42|4445.42|4483.75|4445.75|4483.42|4445.42|9
1605763810000|2020-11-19 05:30:10|4483.31|4445.31|4482.24|4444.24|4483.31|4445.31|4482.24|4444.24|10
1605763820000|2020-11-19 05:30:20|4482.1|4444.1|4479.05|4441.05|4482.1|4444.1|4479.05|4441.05|9
1605763830000|2020-11-19 05:30:30|4478.82|4440.82|4478.44|4440.44|4479.02|4441.02|4478.27|4440.27|8
1605763840000|2020-11-19 05:30:40|4478.32|4440.32|4477.53|4439.53|4478.32|4440.32|4477.44|4439.44|10
1605763850000|2020-11-19 05:30:50|4477.4|4439.4|4477.28|4439.28|4477.4|4439.4|4476.88|4438.88|10
1605763860000|2020-11-19 05:31:00|4477.38|4439.38|4477.03|4439.03|4477.38|4439.38|4476.96|4438.96|9
1605763870000|2020-11-19 05:31:10|4476.99|4438.99|4477.17|4439.17|4477.17|4439.17|4476.89|4438.89|10
1605763880000|2020-11-19 05:31:20|4477.23|4439.23|4476.95|4438.95|4477.31|4439.31|4476.88|4438.88|8
1605763890000|2020-11-19 05:31:30|4476.75|4438.75|4475.84|4437.84|4476.78|4438.78|4475.84|4437.84|10
1605763900000|2020-11-19 05:31:40|4475.75|4437.75|4475.54|4437.54|4475.75|4437.75|4475.54|4437.54|9
1605763910000|2020-11-19 05:31:50|4475.46|4437.46|4475.13|4437.13|4475.5|4437.5|4475.13|4437.13|9
1605763920000|2020-11-19 05:32:00|4475.05|4437.05|4474.59|4436.59|4475.05|4437.05|4474.59|4436.59|9
1605763930000|2020-11-19 05:32:10|4474.61|4436.61|4474.03|4436.03|4474.61|4436.61|4474.03|4436.03|8
1605763940000|2020-11-19 05:32:20|4474.02|4436.02|4474.02|4436.02|4474.31|4436.31|4473.93|4435.93|10
1605763950000|2020-11-19 05:32:30|4474.03|4436.03|4473.81|4435.81|4474.03|4436.03|4473.63|4435.63|10
1605763960000|2020-11-19 05:32:40|4473.73|4435.73|4473.69|4435.69|4473.84|4435.84|4473.69|4435.69|9
1605763970000|2020-11-19 05:32:50|4473.76|4435.76|4472.66|4434.66|4473.76|4435.76|4472.66|4434.66|10
1605763980000|2020-11-19 05:33:00|4472.51|4434.51|4471.58|4433.58|4472.51|4434.51|4471.43|4433.43|10
1605763990000|2020-11-19 05:33:10|4471.6|4433.6|4471.53|4433.53|4471.73|4433.73|4471.53|4433.53|8
1605764000000|2020-11-19 05:33:20|4471.44|4433.44|4473.08|4435.08|4473.08|4435.08|4471.44|4433.44|9
1605764010000|2020-11-19 05:33:30|4473.22|4435.22|4473.5|4435.5|4473.66|4435.66|4473.22|4435.22|9
1605764020000|2020-11-19 05:33:40|4473.56|4435.56|4473.56|4435.56|4473.64|4435.64|4473.47|4435.47|10
1605764030000|2020-11-19 05:33:50|4473.58|4435.58|4474.15|4436.15|4474.19|4436.19|4473.58|4435.58|9
1605764040000|2020-11-19 05:34:00|4474.11|4436.11|4474.38|4436.38|4474.38|4436.38|4474.05|4436.05|9
1605764050000|2020-11-19 05:34:10|4474.36|4436.36|4474.54|4436.54|4474.54|4436.54|4474.3|4436.3|10
1605764060000|2020-11-19 05:34:20|4474.51|4436.51|4474.46|4436.46|4474.51|4436.51|4474.4|4436.4|8
1605764070000|2020-11-19 05:34:30|4474.48|4436.48|4475.08|4437.08|4475.08|4437.08|4474.48|4436.48|9
1605764080000|2020-11-19 05:34:40|4475.09|4437.09|4475.47|4437.47|4475.47|4437.47|4475.09|4437.09|10
1605764090000|2020-11-19 05:34:50|4475.44|4437.44|4475.84|4437.84|4475.84|4437.84|4475.44|4437.44|10
1605764100000|2020-11-19 05:35:00|4475.91|4437.91|4476.4|4438.4|4476.4|4438.4|4475.91|4437.91|8
1605764110000|2020-11-19 05:35:10|4476.45|4438.45|4476.98|4438.98|4477.06|4439.06|4476.45|4438.45|10
1605764120000|2020-11-19 05:35:20|4477|4439|4477.16|4439.16|4477.17|4439.17|4476.92|4438.92|9
1605764130000|2020-11-19 05:35:30|4477.34|4439.34|4478.31|4440.31|4478.31|4440.31|4477.26|4439.26|10
1605764140000|2020-11-19 05:35:40|4478.39|4440.39|4478.82|4440.82|4478.82|4440.82|4478.39|4440.39|10
1605764150000|2020-11-19 05:35:50|4478.87|4440.87|4479.07|4441.07|4479.07|4441.07|4478.77|4440.77|9
1605764160000|2020-11-19 05:36:00|4478.96|4440.96|4479.23|4441.23|4479.23|4441.23|4478.93|4440.93|7
1605764170000|2020-11-19 05:36:10|4479.33|4441.33|4480.4|4442.4|4480.4|4442.4|4479.33|4441.33|9
1605764180000|2020-11-19 05:36:20|4480.7|4442.7|4481.28|4443.28|4481.28|4443.28|4480.7|4442.7|10
1605764190000|2020-11-19 05:36:30|4481.25|4443.25|4481.63|4443.63|4481.63|4443.63|4481.25|4443.25|9
1605764200000|2020-11-19 05:36:40|4481.74|4443.74|4482.24|4444.24|4482.33|4444.33|4481.74|4443.74|10
1605764210000|2020-11-19 05:36:50|4482.25|4444.25|4482.32|4444.32|4482.36|4444.36|4482.23|4444.23|9
1605764220000|2020-11-19 05:37:00|4482.29|4444.29|4482.77|4444.77|4482.77|4444.77|4482.28|4444.28|9
1605764230000|2020-11-19 05:37:10|4482.97|4444.97|4483.75|4445.75|4483.75|4445.75|4482.97|4444.97|9
1605764240000|2020-11-19 05:37:20|4483.74|4445.74|4483.96|4445.96|4484.06|4446.06|4483.74|4445.74|10
1605764250000|2020-11-19 05:37:30|4483.92|4445.92|4483.65|4445.65|4483.93|4445.93|4483.55|4445.55|10
1605764260000|2020-11-19 05:37:40|4483.52|4445.52|4483.44|4445.44|4483.55|4445.55|4483.24|4445.24|10
1605764270000|2020-11-19 05:37:50|4483.47|4445.47|4483.12|4445.12|4483.47|4445.47|4483.12|4445.12|10
1605764280000|2020-11-19 05:38:00|4483.04|4445.04|4482.85|4444.85|4483.19|4445.19|4482.85|4444.85|8
1605764290000|2020-11-19 05:38:10|4482.87|4444.87|4482.81|4444.81|4482.88|4444.88|4482.68|4444.68|10
1605764300000|2020-11-19 05:38:20|4482.76|4444.76|4483.06|4445.06|4483.13|4445.13|4482.76|4444.76|10
1605764310000|2020-11-19 05:38:30|4483.05|4445.05|4484.17|4446.17|4484.17|4446.17|4483.05|4445.05|10
1605764320000|2020-11-19 05:38:40|4484.29|4446.29|4484.95|4446.95|4484.95|4446.95|4484.29|4446.29|10
1605764330000|2020-11-19 05:38:50|4485.1|4447.1|4485.68|4447.68|4485.75|4447.75|4485.1|4447.1|10
1605764340000|2020-11-19 05:39:00|4485.71|4447.71|4486.43|4448.43|4486.43|4448.43|4485.71|4447.71|10
1605764350000|2020-11-19 05:39:10|4486.18|4448.18|4485.93|4447.93|4486.46|4448.46|4485.93|4447.93|10
1605764360000|2020-11-19 05:39:20|4485.88|4447.88|4485.44|4447.44|4485.96|4447.96|4485.29|4447.29|10
1605764370000|2020-11-19 05:39:30|4485.36|4447.36|4486.22|4448.22|4486.22|4448.22|4485.36|4447.36|10
1605764380000|2020-11-19 05:39:40|4486.23|4448.23|4486.78|4448.78|4486.78|4448.78|4486.22|4448.22|10
1605764390000|2020-11-19 05:39:50|4486.89|4448.89|4487.55|4449.55|4487.92|4449.92|4486.89|4448.89|10
1605764400000|2020-11-19 05:40:00|4487.61|4449.61|4487.48|4449.48|4487.61|4449.61|4487.16|4449.16|10
1605764410000|2020-11-19 05:40:10|4487.43|4449.43|4487.02|4449.02|4487.43|4449.43|4487.02|4449.02|9
1605764420000|2020-11-19 05:40:20|4487.06|4449.06|4486.88|4448.88|4487.19|4449.19|4486.88|4448.88|10
1605764430000|2020-11-19 05:40:30|4486.85|4448.85|4486.01|4448.01|4486.85|4448.85|4485.97|4447.97|9
1605764440000|2020-11-19 05:40:40|4486|4448|4485.9|4447.9|4486|4448|4485.67|4447.67|10
1605764450000|2020-11-19 05:40:50|4485.86|4447.86|4485.87|4447.87|4485.96|4447.96|4485.86|4447.86|7
1605764460000|2020-11-19 05:41:00|4485.75|4447.75|4485.64|4447.64|4485.77|4447.77|4485.56|4447.56|10
1605764470000|2020-11-19 05:41:10|4485.5|4447.5|4485.34|4447.34|4485.55|4447.55|4485.34|4447.34|8
1605764480000|2020-11-19 05:41:20|4485.01|4447.01|4484.9|4446.9|4485.01|4447.01|4484.81|4446.81|9
1605764490000|2020-11-19 05:41:30|4484.86|4446.86|4484.72|4446.72|4484.86|4446.86|4484.51|4446.51|9
1605764500000|2020-11-19 05:41:40|4484.79|4446.79|4484.69|4446.69|4484.82|4446.82|4484.59|4446.59|9
1605764510000|2020-11-19 05:41:50|4484.71|4446.71|4484.36|4446.36|4484.73|4446.73|4484.36|4446.36|10
1605764520000|2020-11-19 05:42:00|4484.37|4446.37|4484.3|4446.3|4484.4|4446.4|4484.22|4446.22|10
1605764530000|2020-11-19 05:42:10|4484.23|4446.23|4484.36|4446.36|4484.49|4446.49|4484.23|4446.23|10
1605764540000|2020-11-19 05:42:20|4484.33|4446.33|4484.48|4446.48|4484.6|4446.6|4484.33|4446.33|10
1605764550000|2020-11-19 05:42:30|4484.5|4446.5|4485.43|4447.43|4485.43|4447.43|4484.47|4446.47|9
1605764560000|2020-11-19 05:42:40|4485.47|4447.47|4485.72|4447.72|4485.72|4447.72|4485.47|4447.47|9
1605764570000|2020-11-19 05:42:50|4485.64|4447.64|4485.51|4447.51|4485.68|4447.68|4485.5|4447.5|8
1605764580000|2020-11-19 05:43:00|4485.4|4447.4|4485.47|4447.47|4485.7|4447.7|4485.3|4447.3|9
1605764590000|2020-11-19 05:43:10|4485.41|4447.41|4485.4|4447.4|4485.53|4447.53|4485.29|4447.29|9
1605764600000|2020-11-19 05:43:20|4485.27|4447.27|4485.41|4447.41|4485.47|4447.47|4485.27|4447.27|8
1605764610000|2020-11-19 05:43:30|4485.48|4447.48|4485.63|4447.63|4485.63|4447.63|4485.25|4447.25|10
1605764620000|2020-11-19 05:43:40|4485.55|4447.55|4485.51|4447.51|4485.61|4447.61|4485.51|4447.51|9
1605764630000|2020-11-19 05:43:50|4485.48|4447.48|4485.24|4447.24|4485.48|4447.48|4485.24|4447.24|9
1605764640000|2020-11-19 05:44:00|4485.22|4447.22|4485.49|4447.49|4485.53|4447.53|4485.16|4447.16|9
1605764650000|2020-11-19 05:44:10|4485.54|4447.54|4485.56|4447.56|4485.62|4447.62|4485.53|4447.53|9
1605764660000|2020-11-19 05:44:20|4485.6|4447.6|4485.76|4447.76|4485.78|4447.78|4485.53|4447.53|9
1605764670000|2020-11-19 05:44:30|4485.78|4447.78|4485.99|4447.99|4485.99|4447.99|4485.78|4447.78|8
1605764680000|2020-11-19 05:44:40|4486.02|4448.02|4486.05|4448.05|4486.17|4448.17|4486|4448|10
1605764690000|2020-11-19 05:44:50|4485.99|4447.99|4485.92|4447.92|4485.99|4447.99|4485.91|4447.91|7
1605764700000|2020-11-19 05:45:00|4485.99|4447.99|4486.1|4448.1|4486.21|4448.21|4485.97|4447.97|7
1605764710000|2020-11-19 05:45:10|4486.04|4448.04|4485.87|4447.87|4486.04|4448.04|4485.82|4447.82|9
1605764720000|2020-11-19 05:45:20|4485.83|4447.83|4485.13|4447.13|4485.83|4447.83|4485.12|4447.12|9
1605764730000|2020-11-19 05:45:30|4485.17|4447.17|4484.61|4446.61|4485.17|4447.17|4484.61|4446.61|9
1605764740000|2020-11-19 05:45:40|4484.68|4446.68|4485.24|4447.24|4485.24|4447.24|4484.62|4446.62|10
1605764750000|2020-11-19 05:45:50|4485.19|4447.19|4485.27|4447.27|4485.48|4447.48|4485.19|4447.19|10
1605764760000|2020-11-19 05:46:00|4485.2|4447.2|4485.3|4447.3|4485.32|4447.32|4485.17|4447.17|8
1605764770000|2020-11-19 05:46:10|4485.33|4447.33|4485.02|4447.02|4485.44|4447.44|4485.02|4447.02|9
1605764780000|2020-11-19 05:46:20|4484.86|4446.86|4484.3|4446.3|4484.88|4446.88|4484.3|4446.3|9
1605764790000|2020-11-19 05:46:30|4484.26|4446.26|4484.21|4446.21|4484.26|4446.26|4484.17|4446.17|10
1605764800000|2020-11-19 05:46:40|4484.19|4446.19|4484.15|4446.15|4484.19|4446.19|4484.14|4446.14|8
1605764810000|2020-11-19 05:46:50|4484.08|4446.08|4484.1|4446.1|4484.16|4446.16|4484.04|4446.04|8
1605764820000|2020-11-19 05:47:00|4484.16|4446.16|4484|4446|4484.16|4446.16|4483.99|4445.99|8
1605764830000|2020-11-19 05:47:10|4484.03|4446.03|4483.96|4445.96|4484.11|4446.11|4483.96|4445.96|6
1605764840000|2020-11-19 05:47:20|4484.03|4446.03|4483.99|4445.99|4484.07|4446.07|4483.88|4445.88|8
1605764850000|2020-11-19 05:47:30|4484.12|4446.12|4483.75|4445.75|4484.13|4446.13|4483.75|4445.75|9
1605764860000|2020-11-19 05:47:40|4483.71|4445.71|4483.72|4445.72|4483.72|4445.72|4483.54|4445.54|8
1605764870000|2020-11-19 05:47:50|4483.69|4445.69|4483.59|4445.59|4483.7|4445.7|4483.54|4445.54|9
1605764880000|2020-11-19 05:48:00|4483.53|4445.53|4483.03|4445.03|4483.53|4445.53|4483.03|4445.03|9
1605764890000|2020-11-19 05:48:10|4482.87|4444.87|4482.39|4444.39|4482.87|4444.87|4482.39|4444.39|9
1605764900000|2020-11-19 05:48:20|4482.36|4444.36|4481.98|4443.98|4482.37|4444.37|4481.98|4443.98|8
1605764910000|2020-11-19 05:48:30|4482.02|4444.02|4481.68|4443.68|4482.03|4444.03|4481.62|4443.62|9
1605764920000|2020-11-19 05:48:40|4481.6|4443.6|4480.98|4442.98|4481.65|4443.65|4480.98|4442.98|10
1605764930000|2020-11-19 05:48:50|4480.96|4442.96|4480.76|4442.76|4480.97|4442.97|4480.76|4442.76|9
1605764940000|2020-11-19 05:49:00|4480.82|4442.82|4481.62|4443.62|4481.62|4443.62|4480.82|4442.82|9
1605764950000|2020-11-19 05:49:10|4481.96|4443.96|4482.58|4444.58|4482.6|4444.6|4481.96|4443.96|9
1605764960000|2020-11-19 05:49:20|4482.7|4444.7|4482.99|4444.99|4482.99|4444.99|4482.68|4444.68|9
1605764970000|2020-11-19 05:49:30|4483.23|4445.23|4484.27|4446.27|4484.27|4446.27|4483.23|4445.23|10
1605764980000|2020-11-19 05:49:40|4484.28|4446.28|4485.1|4447.1|4485.1|4447.1|4484.28|4446.28|9
1605764990000|2020-11-19 05:49:50|4485.05|4447.05|4485.56|4447.56|4485.56|4447.56|4485.05|4447.05|8
1605765000000|2020-11-19 05:50:00|4485.64|4447.64|4485.86|4447.86|4485.86|4447.86|4485.57|4447.57|10
1605765010000|2020-11-19 05:50:10|4485.88|4447.88|4486.53|4448.53|4486.53|4448.53|4485.88|4447.88|9
1605765020000|2020-11-19 05:50:20|4486.67|4448.67|4486.3|4448.3|4486.67|4448.67|4486.23|4448.23|10
1605765030000|2020-11-19 05:50:30|4486.45|4448.45|4486.4|4448.4|4486.71|4448.71|4486.4|4448.4|10
1605765040000|2020-11-19 05:50:40|4486.37|4448.37|4486.32|4448.32|4486.52|4448.52|4486.32|4448.32|9
1605765050000|2020-11-19 05:50:50|4486.33|4448.33|4486.45|4448.45|4486.45|4448.45|4486.17|4448.17|9
1605765060000|2020-11-19 05:51:00|4486.61|4448.61|4487.2|4449.2|4487.21|4449.21|4486.57|4448.57|9
1605765070000|2020-11-19 05:51:10|4487.25|4449.25|4488.26|4450.26|4488.26|4450.26|4487.25|4449.25|10
1605765080000|2020-11-19 05:51:20|4488.11|4450.11|4488.36|4450.36|4488.36|4450.36|4488.1|4450.1|10
1605765090000|2020-11-19 05:51:30|4488.37|4450.37|4488.88|4450.88|4488.88|4450.88|4488.28|4450.28|9
1605765100000|2020-11-19 05:51:40|4488.74|4450.74|4489.6|4451.6|4489.68|4451.68|4488.74|4450.74|10
1605765110000|2020-11-19 05:51:50|4489.58|4451.58|4489.61|4451.61|4489.61|4451.61|4489.19|4451.19|9
1605765120000|2020-11-19 05:52:00|4489.44|4451.44|4489.06|4451.06|4489.44|4451.44|4489.06|4451.06|9
1605765130000|2020-11-19 05:52:10|4488.99|4450.99|4488.96|4450.96|4489.12|4451.12|4488.83|4450.83|9
1605765140000|2020-11-19 05:52:20|4489.02|4451.02|4488.99|4450.99|4489.04|4451.04|4488.75|4450.75|9
1605765150000|2020-11-19 05:52:30|4488.92|4450.92|4488.79|4450.79|4488.92|4450.92|4488.74|4450.74|9
1605765160000|2020-11-19 05:52:40|4488.7|4450.7|4488.45|4450.45|4488.7|4450.7|4488.42|4450.42|9
1605765170000|2020-11-19 05:52:50|4488.54|4450.54|4488.46|4450.46|4488.55|4450.55|4488.32|4450.32|10
1605765180000|2020-11-19 05:53:00|4488.48|4450.48|4488.6|4450.6|4488.65|4450.65|4488.4|4450.4|10
1605765190000|2020-11-19 05:53:10|4488.61|4450.61|4488.82|4450.82|4488.82|4450.82|4488.61|4450.61|9
1605765200000|2020-11-19 05:53:20|4488.85|4450.85|4488.83|4450.83|4488.87|4450.87|4488.75|4450.75|8
1605765210000|2020-11-19 05:53:30|4488.84|4450.84|4488.76|4450.76|4488.84|4450.84|4488.58|4450.58|8
1605765220000|2020-11-19 05:53:40|4488.8|4450.8|4488.72|4450.72|4488.88|4450.88|4488.66|4450.66|10
1605765230000|2020-11-19 05:53:50|4488.71|4450.71|4489.1|4451.1|4489.1|4451.1|4488.57|4450.57|10
1605765240000|2020-11-19 05:54:00|4489.06|4451.06|4489.75|4451.75|4489.8|4451.8|4489.06|4451.06|9
1605765250000|2020-11-19 05:54:10|4489.73|4451.73|4490.07|4452.07|4490.16|4452.16|4489.55|4451.55|10
1605765260000|2020-11-19 05:54:20|4490.03|4452.03|4490.16|4452.16|4490.22|4452.22|4490.03|4452.03|9
1605765270000|2020-11-19 05:54:30|4490.26|4452.26|4490.64|4452.64|4490.64|4452.64|4490.26|4452.26|8
1605765280000|2020-11-19 05:54:40|4490.6|4452.6|4490.66|4452.66|4490.67|4452.67|4490.6|4452.6|7
1605765290000|2020-11-19 05:54:50|4490.67|4452.67|4490.88|4452.88|4490.94|4452.94|4490.67|4452.67|10
1605765300000|2020-11-19 05:55:00|4490.93|4452.93|4491.24|4453.24|4491.25|4453.25|4490.93|4452.93|10
1605765310000|2020-11-19 05:55:10|4491.1|4453.1|4491.2|4453.2|4491.26|4453.26|4491.05|4453.05|10
1605765320000|2020-11-19 05:55:20|4491.14|4453.14|4491.03|4453.03|4491.23|4453.23|4491.03|4453.03|10
1605765330000|2020-11-19 05:55:30|4491.06|4453.06|4491.06|4453.06|4491.08|4453.08|4490.82|4452.82|10
1605765340000|2020-11-19 05:55:40|4490.74|4452.74|4491.28|4453.28|4491.45|4453.45|4490.7|4452.7|9
1605765350000|2020-11-19 05:55:50|4491.27|4453.27|4492.24|4454.24|4492.33|4454.33|4491.27|4453.27|10
1605765360000|2020-11-19 05:56:00|4492.3|4454.3|4492.81|4454.81|4492.94|4454.94|4492.08|4454.08|9
1605765370000|2020-11-19 05:56:10|4492.95|4454.95|4492.33|4454.33|4492.95|4454.95|4492.33|4454.33|9
1605765380000|2020-11-19 05:56:20|4492.38|4454.38|4492.82|4454.82|4492.82|4454.82|4492.38|4454.38|7
1605765390000|2020-11-19 05:56:30|4492.83|4454.83|4492.94|4454.94|4493|4455|4492.8|4454.8|10
1605765400000|2020-11-19 05:56:40|4492.97|4454.97|4493.27|4455.27|4493.34|4455.34|4492.97|4454.97|10
1605765410000|2020-11-19 05:56:50|4493.26|4455.26|4493.67|4455.67|4493.81|4455.81|4493.26|4455.26|10
1605765420000|2020-11-19 05:57:00|4493.9|4455.9|4494.5|4456.5|4494.55|4456.55|4493.9|4455.9|7
1605765430000|2020-11-19 05:57:10|4494.52|4456.52|4494.16|4456.16|4494.55|4456.55|4494.16|4456.16|10
1605765440000|2020-11-19 05:57:20|4494.36|4456.36|4493.94|4455.94|4494.43|4456.43|4493.94|4455.94|10
1605765450000|2020-11-19 05:57:30|4493.95|4455.95|4494|4456|4494|4456|4493.7|4455.7|9
1605765460000|2020-11-19 05:57:40|4494.05|4456.05|4494.06|4456.06|4494.16|4456.16|4494.03|4456.03|8
1605765470000|2020-11-19 05:57:50|4494.05|4456.05|4494.37|4456.37|4494.37|4456.37|4494.05|4456.05|10
1605765480000|2020-11-19 05:58:00|4494.41|4456.41|4494.81|4456.81|4494.83|4456.83|4494.41|4456.41|9
1605765490000|2020-11-19 05:58:10|4494.83|4456.83|4494.52|4456.52|4494.86|4456.86|4494.52|4456.52|9
1605765500000|2020-11-19 05:58:20|4494.35|4456.35|4493.58|4455.58|4494.35|4456.35|4493.44|4455.44|10
1605765510000|2020-11-19 05:58:30|4493.43|4455.43|4492.9|4454.9|4493.46|4455.46|4492.9|4454.9|10
1605765520000|2020-11-19 05:58:40|4492.89|4454.89|4492.5|4454.5|4492.89|4454.89|4492.31|4454.31|10
1605765530000|2020-11-19 05:58:50|4492.37|4454.37|4491.81|4453.81|4492.37|4454.37|4491.81|4453.81|10
1605765540000|2020-11-19 05:59:00|4492.03|4454.03|4491.8|4453.8|4492.24|4454.24|4491.8|4453.8|10
1605765550000|2020-11-19 05:59:10|4492|4454|4491.68|4453.68|4492.04|4454.04|4491.65|4453.65|10
1605765560000|2020-11-19 05:59:20|4491.86|4453.86|4491.94|4453.94|4491.97|4453.97|4491.77|4453.77|10
1605765570000|2020-11-19 05:59:30|4492.02|4454.02|4492.4|4454.4|4492.4|4454.4|4492.02|4454.02|8
1605765580000|2020-11-19 05:59:40|4492.6|4454.6|4493.71|4455.71|4493.71|4455.71|4492.6|4454.6|10
1605765590000|2020-11-19 05:59:50|4493.74|4455.74|4494.12|4456.12|4494.18|4456.18|4493.74|4455.74|10
1605765600000|2020-11-19 06:00:00|4494.19|4456.19|4495.15|4457.15|4495.15|4457.15|4494.18|4456.18|9
1605765610000|2020-11-19 06:00:10|4495.42|4457.42|4496.34|4458.34|4496.34|4458.34|4495.42|4457.42|10
1605765620000|2020-11-19 06:00:20|4496.4|4458.4|4497.43|4459.43|4497.43|4459.43|4496.4|4458.4|10
1605765630000|2020-11-19 06:00:30|4497.41|4459.41|4497.27|4459.27|4497.5|4459.5|4497.27|4459.27|10
1605765640000|2020-11-19 06:00:40|4497.21|4459.21|4496.44|4458.44|4497.21|4459.21|4496.37|4458.37|10
1605765650000|2020-11-19 06:00:50|4496.43|4458.43|4496.21|4458.21|4496.49|4458.49|4496.19|4458.19|9
1605765660000|2020-11-19 06:01:00|4496.23|4458.23|4495.81|4457.81|4496.28|4458.28|4495.63|4457.63|10
1605765670000|2020-11-19 06:01:10|4495.82|4457.82|4495.24|4457.24|4495.82|4457.82|4495.24|4457.24|10
1605765680000|2020-11-19 06:01:20|4495.07|4457.07|4494.43|4456.43|4495.07|4457.07|4494.43|4456.43|9
1605765690000|2020-11-19 06:01:30|4494.53|4456.53|4494.27|4456.27|4494.53|4456.53|4494.08|4456.08|7
1605765700000|2020-11-19 06:01:40|4494.3|4456.3|4494.23|4456.23|4494.3|4456.3|4494.08|4456.08|9
1605765710000|2020-11-19 06:01:50|4494.14|4456.14|4493.73|4455.73|4494.14|4456.14|4493.72|4455.72|10
1605765720000|2020-11-19 06:02:00|4493.9|4455.9|4493.42|4455.42|4494.02|4456.02|4493.39|4455.39|10
1605765730000|2020-11-19 06:02:10|4493.37|4455.37|4493.33|4455.33|4493.38|4455.38|4493.18|4455.18|10
1605765740000|2020-11-19 06:02:20|4493.34|4455.34|4493.35|4455.35|4493.46|4455.46|4493.25|4455.25|9
1605765750000|2020-11-19 06:02:30|4493.27|4455.27|4493.43|4455.43|4493.44|4455.44|4493.27|4455.27|10
1605765760000|2020-11-19 06:02:40|4493.4|4455.4|4493.27|4455.27|4493.4|4455.4|4493.27|4455.27|9
1605765770000|2020-11-19 06:02:50|4493.26|4455.26|4493.39|4455.39|4493.45|4455.45|4493.14|4455.14|10
1605765780000|2020-11-19 06:03:00|4493.44|4455.44|4493.26|4455.26|4493.47|4455.47|4493.25|4455.25|9
1605765790000|2020-11-19 06:03:10|4493.24|4455.24|4492.85|4454.85|4493.26|4455.26|4492.7|4454.7|10
1605765800000|2020-11-19 06:03:20|4492.83|4454.83|4492.11|4454.11|4492.9|4454.9|4491.99|4453.99|10
1605765810000|2020-11-19 06:03:30|4492.33|4454.33|4491.51|4453.51|4492.33|4454.33|4491.44|4453.44|10
1605765820000|2020-11-19 06:03:40|4491.53|4453.53|4491.14|4453.14|4491.53|4453.53|4491.12|4453.12|7
1605765830000|2020-11-19 06:03:50|4491.02|4453.02|4490.95|4452.95|4491.02|4453.02|4490.86|4452.86|10
1605765840000|2020-11-19 06:04:00|4491.06|4453.06|4490.76|4452.76|4491.07|4453.07|4490.76|4452.76|10
1605765850000|2020-11-19 06:04:10|4490.8|4452.8|4491.12|4453.12|4491.12|4453.12|4490.68|4452.68|9
1605765860000|2020-11-19 06:04:20|4491.09|4453.09|4491.83|4453.83|4491.83|4453.83|4491.09|4453.09|10
1605765870000|2020-11-19 06:04:30|4491.81|4453.81|4492.55|4454.55|4492.55|4454.55|4491.81|4453.81|8
1605765880000|2020-11-19 06:04:40|4492.45|4454.45|4492.74|4454.74|4492.74|4454.74|4492.45|4454.45|9
1605765890000|2020-11-19 06:04:50|4492.89|4454.89|4492.61|4454.61|4492.95|4454.95|4492.61|4454.61|8
1605765900000|2020-11-19 06:05:00|4492.62|4454.62|4492.37|4454.37|4492.62|4454.62|4492.37|4454.37|9
1605765910000|2020-11-19 06:05:10|4492.24|4454.24|4492.07|4454.07|4492.32|4454.32|4491.98|4453.98|7
1605765920000|2020-11-19 06:05:20|4492.06|4454.06|4491.79|4453.79|4492.1|4454.1|4491.73|4453.73|9
1605765930000|2020-11-19 06:05:30|4491.75|4453.75|4491.52|4453.52|4491.75|4453.75|4491.46|4453.46|9
1605765940000|2020-11-19 06:05:40|4491.43|4453.43|4491.68|4453.68|4491.77|4453.77|4491.43|4453.43|8
1605765950000|2020-11-19 06:05:50|4491.66|4453.66|4492.19|4454.19|4492.19|4454.19|4491.57|4453.57|10
1605765960000|2020-11-19 06:06:00|4492.21|4454.21|4492.27|4454.27|4492.42|4454.42|4492.21|4454.21|10
1605765970000|2020-11-19 06:06:10|4492.19|4454.19|4491.98|4453.98|4492.37|4454.37|4491.98|4453.98|9
1605765980000|2020-11-19 06:06:20|4491.99|4453.99|4491.95|4453.95|4492|4454|4491.85|4453.85|10
1605765990000|2020-11-19 06:06:30|4491.9|4453.9|4491.65|4453.65|4492|4454|4491.65|4453.65|9
1605766000000|2020-11-19 06:06:40|4491.59|4453.59|4491.76|4453.76|4491.76|4453.76|4491.56|4453.56|10
1605766010000|2020-11-19 06:06:50|4491.95|4453.95|4492.26|4454.26|4492.35|4454.35|4491.95|4453.95|10
1605766020000|2020-11-19 06:07:00|4492.24|4454.24|4492.73|4454.73|4492.73|4454.73|4492.19|4454.19|10
1605766030000|2020-11-19 06:07:10|4492.75|4454.75|4492.94|4454.94|4493.03|4455.03|4492.74|4454.74|10
1605766040000|2020-11-19 06:07:20|4492.86|4454.86|4492.88|4454.88|4493.01|4455.01|4492.78|4454.78|9
1605766050000|2020-11-19 06:07:30|4492.84|4454.84|4492.63|4454.63|4492.9|4454.9|4492.63|4454.63|9
1605766060000|2020-11-19 06:07:40|4492.64|4454.64|4492.77|4454.77|4492.77|4454.77|4492.64|4454.64|9
1605766070000|2020-11-19 06:07:50|4492.76|4454.76|4492.33|4454.33|4492.86|4454.86|4492.33|4454.33|9
1605766080000|2020-11-19 06:08:00|4492.29|4454.29|4491.5|4453.5|4492.39|4454.39|4491.5|4453.5|10
1605766090000|2020-11-19 06:08:10|4491.47|4453.47|4491.18|4453.18|4491.47|4453.47|4491.15|4453.15|9
1605766100000|2020-11-19 06:08:20|4491.11|4453.11|4490.7|4452.7|4491.11|4453.11|4490.7|4452.7|10
1605766110000|2020-11-19 06:08:30|4490.58|4452.58|4489.69|4451.69|4490.58|4452.58|4489.69|4451.69|10
1605766120000|2020-11-19 06:08:40|4489.66|4451.66|4489.01|4451.01|4489.66|4451.66|4489|4451|9
1605766130000|2020-11-19 06:08:50|4489|4451|4488.95|4450.95|4489.11|4451.11|4488.95|4450.95|9
1605766140000|2020-11-19 06:09:00|4488.93|4450.93|4488.86|4450.86|4488.97|4450.97|4488.85|4450.85|9
1605766150000|2020-11-19 06:09:10|4488.93|4450.93|4489.02|4451.02|4489.04|4451.04|4488.93|4450.93|6
1605766160000|2020-11-19 06:09:20|4489.06|4451.06|4489.04|4451.04|4489.06|4451.06|4488.85|4450.85|9
1605766170000|2020-11-19 06:09:30|4489.1|4451.1|4489.18|4451.18|4489.39|4451.39|4489.1|4451.1|8
1605766180000|2020-11-19 06:09:40|4489.5|4451.5|4490.42|4452.42|4490.58|4452.58|4489.5|4451.5|8
1605766190000|2020-11-19 06:09:50|4490.19|4452.19|4490.72|4452.72|4490.73|4452.73|4490.19|4452.19|10
1605766200000|2020-11-19 06:10:00|4490.71|4452.71|4490.58|4452.58|4490.85|4452.85|4490.58|4452.58|10
1605766210000|2020-11-19 06:10:10|4490.62|4452.62|4490.61|4452.61|4490.72|4452.72|4490.57|4452.57|9
1605766220000|2020-11-19 06:10:20|4490.63|4452.63|4490.44|4452.44|4490.75|4452.75|4490.44|4452.44|10
1605766230000|2020-11-19 06:10:30|4490.15|4452.15|4489.32|4451.32|4490.15|4452.15|4489.31|4451.31|10
1605766240000|2020-11-19 06:10:40|4489.31|4451.31|4488.86|4450.86|4489.33|4451.33|4488.77|4450.77|9
1605766250000|2020-11-19 06:10:50|4488.95|4450.95|4488.53|4450.53|4488.95|4450.95|4488.47|4450.47|9
1605766260000|2020-11-19 06:11:00|4488.59|4450.59|4488.51|4450.51|4488.65|4450.65|4488.49|4450.49|10
1605766270000|2020-11-19 06:11:10|4488.49|4450.49|4488.47|4450.47|4488.49|4450.49|4488.42|4450.42|8
1605766280000|2020-11-19 06:11:20|4488.5|4450.5|4488.38|4450.38|4488.68|4450.68|4488.34|4450.34|8
1605766290000|2020-11-19 06:11:30|4488.4|4450.4|4488.08|4450.08|4488.49|4450.49|4488.08|4450.08|10
1605766300000|2020-11-19 06:11:40|4488.23|4450.23|4488|4450|4488.23|4450.23|4488|4450|8
1605766310000|2020-11-19 06:11:50|4487.97|4449.97|4488|4450|4488|4450|4487.91|4449.91|9
1605766320000|2020-11-19 06:12:00|4487.96|4449.96|4488.93|4450.93|4489.21|4451.21|4487.96|4449.96|10
1605766330000|2020-11-19 06:12:10|4488.95|4450.95|4489.31|4451.31|4489.33|4451.33|4488.95|4450.95|10
1605766340000|2020-11-19 06:12:20|4489.18|4451.18|4489.51|4451.51|4489.51|4451.51|4489.15|4451.15|9
1605766350000|2020-11-19 06:12:30|4489.54|4451.54|4490.13|4452.13|4490.16|4452.16|4489.54|4451.54|10
1605766360000|2020-11-19 06:12:40|4490.28|4452.28|4491.12|4453.12|4491.12|4453.12|4490.28|4452.28|8
1605766370000|2020-11-19 06:12:50|4491.04|4453.04|4491.48|4453.48|4491.48|4453.48|4491.04|4453.04|9
1605766380000|2020-11-19 06:13:00|4491.42|4453.42|4491.95|4453.95|4491.95|4453.95|4491.42|4453.42|10
1605766390000|2020-11-19 06:13:10|4492.02|4454.02|4492.04|4454.04|4492.17|4454.17|4491.9|4453.9|9
1605766400000|2020-11-19 06:13:20|4492.06|4454.06|4491.74|4453.74|4492.1|4454.1|4491.74|4453.74|10
1605766410000|2020-11-19 06:13:30|4491.68|4453.68|4491.03|4453.03|4491.68|4453.68|4491.03|4453.03|9
1605766420000|2020-11-19 06:13:40|4490.8|4452.8|4490.38|4452.38|4490.8|4452.8|4490.38|4452.38|10
1605766430000|2020-11-19 06:13:50|4490.23|4452.23|4489.99|4451.99|4490.23|4452.23|4489.97|4451.97|9
1605766440000|2020-11-19 06:14:00|4490.07|4452.07|4490.03|4452.03|4490.13|4452.13|4489.95|4451.95|8
1605766450000|2020-11-19 06:14:10|4490.04|4452.04|4490.17|4452.17|4490.17|4452.17|4489.96|4451.96|8
1605766460000|2020-11-19 06:14:20|4490.24|4452.24|4490.25|4452.25|4490.25|4452.25|4490.02|4452.02|10
1605766470000|2020-11-19 06:14:30|4490.18|4452.18|4490.11|4452.11|4490.18|4452.18|4490.06|4452.06|8
1605766480000|2020-11-19 06:14:40|4490.06|4452.06|4489.68|4451.68|4490.06|4452.06|4489.68|4451.68|8
1605766490000|2020-11-19 06:14:50|4489.6|4451.6|4489.46|4451.46|4489.6|4451.6|4489.46|4451.46|7
1605766500000|2020-11-19 06:15:00|4489.19|4451.19|4489.1|4451.1|4489.19|4451.19|4489.03|4451.03|8
1605766510000|2020-11-19 06:15:10|4489.07|4451.07|4489.26|4451.26|4489.26|4451.26|4489.07|4451.07|10
1605766520000|2020-11-19 06:15:20|4489.2|4451.2|4489.32|4451.32|4489.41|4451.41|4489.13|4451.13|10
1605766530000|2020-11-19 06:15:30|4489.34|4451.34|4489.78|4451.78|4489.78|4451.78|4489.28|4451.28|10
1605766540000|2020-11-19 06:15:40|4489.83|4451.83|4490.84|4452.84|4490.84|4452.84|4489.83|4451.83|9
1605766550000|2020-11-19 06:15:50|4490.97|4452.97|4491.19|4453.19|4491.19|4453.19|4490.97|4452.97|9
1605766560000|2020-11-19 06:16:00|4491.27|4453.27|4491.95|4453.95|4491.95|4453.95|4491.27|4453.27|10
1605766570000|2020-11-19 06:16:10|4491.85|4453.85|4491.8|4453.8|4491.99|4453.99|4491.77|4453.77|9
1605766580000|2020-11-19 06:16:20|4491.99|4453.99|4491.83|4453.83|4491.99|4453.99|4491.83|4453.83|8
1605766590000|2020-11-19 06:16:30|4491.73|4453.73|4491.63|4453.63|4491.73|4453.73|4491.56|4453.56|10
1605766600000|2020-11-19 06:16:40|4491.54|4453.54|4491.3|4453.3|4491.54|4453.54|4491.27|4453.27|10
1605766610000|2020-11-19 06:16:50|4491.29|4453.29|4491.13|4453.13|4491.35|4453.35|4490.98|4452.98|10
1605766620000|2020-11-19 06:17:00|4491.15|4453.15|4491.23|4453.23|4491.24|4453.24|4491.11|4453.11|10
1605766630000|2020-11-19 06:17:10|4491.22|4453.22|4490.85|4452.85|4491.22|4453.22|4490.82|4452.82|7
1605766640000|2020-11-19 06:17:20|4490.87|4452.87|4490.52|4452.52|4490.87|4452.87|4490.51|4452.51|10
1605766650000|2020-11-19 06:17:30|4490.55|4452.55|4490.26|4452.26|4490.63|4452.63|4490.18|4452.18|10
1605766660000|2020-11-19 06:17:40|4490.25|4452.25|4490.28|4452.28|4490.29|4452.29|4490.24|4452.24|8
1605766670000|2020-11-19 06:17:50|4490.34|4452.34|4489.74|4451.74|4490.34|4452.34|4489.74|4451.74|9
1605766680000|2020-11-19 06:18:00|4489.73|4451.73|4489.57|4451.57|4489.86|4451.86|4489.57|4451.57|9
1605766690000|2020-11-19 06:18:10|4489.49|4451.49|4489.11|4451.11|4489.49|4451.49|4489.03|4451.03|10
1605766700000|2020-11-19 06:18:20|4489.16|4451.16|4489.12|4451.12|4489.17|4451.17|4489.06|4451.06|7
1605766710000|2020-11-19 06:18:30|4489.11|4451.11|4489.01|4451.01|4489.11|4451.11|4489.01|4451.01|10
1605766720000|2020-11-19 06:18:40|4488.85|4450.85|4488.85|4450.85|4488.92|4450.92|4488.72|4450.72|9
1605766730000|2020-11-19 06:18:50|4489.07|4451.07|4488.94|4450.94|4489.07|4451.07|4488.94|4450.94|8
1605766740000|2020-11-19 06:19:00|4488.92|4450.92|4488.9|4450.9|4488.98|4450.98|4488.83|4450.83|10
1605766750000|2020-11-19 06:19:10|4488.89|4450.89|4489.04|4451.04|4489.06|4451.06|4488.89|4450.89|7
1605766760000|2020-11-19 06:19:20|4489|4451|4487.94|4449.94|4489|4451|4487.94|4449.94|9
1605766770000|2020-11-19 06:19:30|4487.79|4449.79|4486.63|4448.63|4487.79|4449.79|4486.63|4448.63|10
1605766780000|2020-11-19 06:19:40|4486.65|4448.65|4486.67|4448.67|4486.7|4448.7|4486.48|4448.48|8
1605766790000|2020-11-19 06:19:50|4486.43|4448.43|4485.49|4447.49|4486.43|4448.43|4485.49|4447.49|9
1605766800000|2020-11-19 06:20:00|4485.44|4447.44|4483.97|4445.97|4485.44|4447.44|4483.97|4445.97|9
1605766810000|2020-11-19 06:20:10|4483.81|4445.81|4483.48|4445.48|4483.91|4445.91|4483.48|4445.48|10
1605766820000|2020-11-19 06:20:20|4483.29|4445.29|4482.9|4444.9|4483.29|4445.29|4482.9|4444.9|10
1605766830000|2020-11-19 06:20:30|4482.67|4444.67|4482.7|4444.7|4482.78|4444.78|4482.67|4444.67|8
1605766840000|2020-11-19 06:20:40|4482.68|4444.68|4482.42|4444.42|4482.83|4444.83|4482.42|4444.42|9
1605766850000|2020-11-19 06:20:50|4482.37|4444.37|4481.69|4443.69|4482.43|4444.43|4481.69|4443.69|10
1605766860000|2020-11-19 06:21:00|4481.64|4443.64|4480.93|4442.93|4481.69|4443.69|4480.93|4442.93|10
1605766870000|2020-11-19 06:21:10|4480.59|4442.59|4480.03|4442.03|4480.59|4442.59|4480.03|4442.03|9
1605766880000|2020-11-19 06:21:20|4480.02|4442.02|4479.89|4441.89|4480.02|4442.02|4479.79|4441.79|9
1605766890000|2020-11-19 06:21:30|4480.05|4442.05|4479.7|4441.7|4480.07|4442.07|4479.59|4441.59|10
1605766900000|2020-11-19 06:21:40|4479.62|4441.62|4479.56|4441.56|4479.63|4441.63|4479.35|4441.35|9
1605766910000|2020-11-19 06:21:50|4479.5|4441.5|4479.35|4441.35|4479.63|4441.63|4479.22|4441.22|10
1605766920000|2020-11-19 06:22:00|4479.33|4441.33|4479.38|4441.38|4479.38|4441.38|4479.09|4441.09|10
1605766930000|2020-11-19 06:22:10|4479.44|4441.44|4480.1|4442.1|4480.1|4442.1|4479.43|4441.43|9
1605766940000|2020-11-19 06:22:20|4480.12|4442.12|4480.36|4442.36|4480.47|4442.47|4480.11|4442.11|10
1605766950000|2020-11-19 06:22:30|4480.38|4442.38|4480.74|4442.74|4480.75|4442.75|4480.34|4442.34|9
1605766960000|2020-11-19 06:22:40|4480.7|4442.7|4480.08|4442.08|4480.71|4442.71|4480.08|4442.08|9
1605766970000|2020-11-19 06:22:50|4479.71|4441.71|4478.63|4440.63|4479.71|4441.71|4478.61|4440.61|10
1605766980000|2020-11-19 06:23:00|4478.59|4440.59|4478.39|4440.39|4478.59|4440.59|4478.19|4440.19|10
1605766990000|2020-11-19 06:23:10|4478.46|4440.46|4478.29|4440.29|4478.46|4440.46|4478.29|4440.29|9
1605767000000|2020-11-19 06:23:20|4478.32|4440.32|4478.82|4440.82|4478.82|4440.82|4478.32|4440.32|10
1605767010000|2020-11-19 06:23:30|4478.8|4440.8|4478.63|4440.63|4478.8|4440.8|4478.57|4440.57|9
1605767020000|2020-11-19 06:23:40|4478.79|4440.79|4478.82|4440.82|4479|4441|4478.74|4440.74|10
1605767030000|2020-11-19 06:23:50|4478.88|4440.88|4478.85|4440.85|4478.95|4440.95|4478.83|4440.83|10
1605767040000|2020-11-19 06:24:00|4478.82|4440.82|4478.7|4440.7|4478.91|4440.91|4478.61|4440.61|10
1605767050000|2020-11-19 06:24:10|4478.76|4440.76|4478.25|4440.25|4478.76|4440.76|4478.25|4440.25|9
1605767060000|2020-11-19 06:24:20|4478.26|4440.26|4478.03|4440.03|4478.28|4440.28|4477.94|4439.94|10
1605767070000|2020-11-19 06:24:30|4477.8|4439.8|4477.52|4439.52|4477.82|4439.82|4477.47|4439.47|9
1605767080000|2020-11-19 06:24:40|4477.43|4439.43|4477.57|4439.57|4477.68|4439.68|4477.42|4439.42|10
1605767090000|2020-11-19 06:24:50|4477.59|4439.59|4477.44|4439.44|4477.69|4439.69|4477.37|4439.37|9
1605767100000|2020-11-19 06:25:00|4477.42|4439.42|4476.63|4438.63|4477.46|4439.46|4476.63|4438.63|10
1605767110000|2020-11-19 06:25:10|4476.54|4438.54|4476.56|4438.56|4476.56|4438.56|4476.41|4438.41|9
1605767120000|2020-11-19 06:25:20|4476.54|4438.54|4476.55|4438.55|4476.6|4438.6|4476.47|4438.47|9
1605767130000|2020-11-19 06:25:30|4476.56|4438.56|4476.57|4438.57|4476.65|4438.65|4476.46|4438.46|7
1605767140000|2020-11-19 06:25:40|4476.52|4438.52|4476.47|4438.47|4476.63|4438.63|4476.47|4438.47|9
1605767150000|2020-11-19 06:25:50|4476.5|4438.5|4475.94|4437.94|4476.54|4438.54|4475.94|4437.94|10
1605767160000|2020-11-19 06:26:00|4475.86|4437.86|4475.47|4437.47|4475.86|4437.86|4475.47|4437.47|10
1605767170000|2020-11-19 06:26:10|4475.5|4437.5|4475.45|4437.45|4475.54|4437.54|4475.35|4437.35|10
1605767180000|2020-11-19 06:26:20|4475.77|4437.77|4477.14|4439.14|4477.14|4439.14|4475.77|4437.77|10
1605767190000|2020-11-19 06:26:30|4477.23|4439.23|4478.59|4440.59|4478.59|4440.59|4477.23|4439.23|10
1605767200000|2020-11-19 06:26:40|4478.65|4440.65|4478.78|4440.78|4478.89|4440.89|4478.65|4440.65|10
1605767210000|2020-11-19 06:26:50|4478.76|4440.76|4478.76|4440.76|4478.76|4440.76|4478.63|4440.63|7
1605767220000|2020-11-19 06:27:00|4478.67|4440.67|4478.12|4440.12|4478.71|4440.71|4478.12|4440.12|9
1605767230000|2020-11-19 06:27:10|4477.82|4439.82|4477.06|4439.06|4477.82|4439.82|4477.05|4439.05|10
1605767240000|2020-11-19 06:27:20|4476.85|4438.85|4476.64|4438.64|4476.87|4438.87|4476.64|4438.64|9
1605767250000|2020-11-19 06:27:30|4476.7|4438.7|4476.08|4438.08|4476.7|4438.7|4476.08|4438.08|9
1605767260000|2020-11-19 06:27:40|4475.85|4437.85|4475.64|4437.64|4476|4438|4475.64|4437.64|10
1605767270000|2020-11-19 06:27:50|4475.5|4437.5|4474.72|4436.72|4475.5|4437.5|4474.72|4436.72|10
1605767280000|2020-11-19 06:28:00|4474.71|4436.71|4473.58|4435.58|4474.71|4436.71|4473.58|4435.58|10
1605767290000|2020-11-19 06:28:10|4473.22|4435.22|4472.15|4434.15|4473.22|4435.22|4471.99|4433.99|9
1605767300000|2020-11-19 06:28:20|4471.96|4433.96|4471.41|4433.41|4471.99|4433.99|4471.39|4433.39|10
1605767310000|2020-11-19 06:28:30|4471.29|4433.29|4470.88|4432.88|4471.29|4433.29|4470.74|4432.74|10
1605767320000|2020-11-19 06:28:40|4471.04|4433.04|4471.26|4433.26|4471.3|4433.3|4471.03|4433.03|9
1605767330000|2020-11-19 06:28:50|4471.08|4433.08|4470.87|4432.87|4471.08|4433.08|4470.69|4432.69|10
1605767340000|2020-11-19 06:29:00|4470.81|4432.81|4470.64|4432.64|4470.81|4432.81|4470.52|4432.52|10
1605767350000|2020-11-19 06:29:10|4470.7|4432.7|4470.43|4432.43|4470.91|4432.91|4470.43|4432.43|10
1605767360000|2020-11-19 06:29:20|4470.49|4432.49|4470.48|4432.48|4470.6|4432.6|4470.35|4432.35|10
1605767370000|2020-11-19 06:29:30|4470.42|4432.42|4469.89|4431.89|4470.42|4432.42|4469.8|4431.8|10
1605767380000|2020-11-19 06:29:40|4469.9|4431.9|4469.79|4431.79|4469.91|4431.91|4469.67|4431.67|10
1605767390000|2020-11-19 06:29:50|4469.67|4431.67|4469.34|4431.34|4469.71|4431.71|4469.34|4431.34|9
1605767400000|2020-11-19 06:30:00|4469.44|4431.44|4469.53|4431.53|4469.53|4431.53|4469.35|4431.35|9
1605767410000|2020-11-19 06:30:10|4469.64|4431.64|4470.17|4432.17|4470.17|4432.17|4469.64|4431.64|10
1605767420000|2020-11-19 06:30:20|4470.21|4432.21|4471.65|4433.65|4471.65|4433.65|4470.21|4432.21|10
1605767430000|2020-11-19 06:30:30|4471.88|4433.88|4472.33|4434.33|4472.48|4434.48|4471.88|4433.88|9
1605767440000|2020-11-19 06:30:40|4472.38|4434.38|4471.73|4433.73|4472.54|4434.54|4471.73|4433.73|10
1605767450000|2020-11-19 06:30:50|4471.51|4433.51|4470.82|4432.82|4471.51|4433.51|4470.82|4432.82|8
1605767460000|2020-11-19 06:31:00|4470.86|4432.86|4470.7|4432.7|4470.86|4432.86|4470.61|4432.61|9
1605767470000|2020-11-19 06:31:10|4470.67|4432.67|4470.1|4432.1|4470.7|4432.7|4470.1|4432.1|9
1605767480000|2020-11-19 06:31:20|4469.95|4431.95|4468.57|4430.57|4469.95|4431.95|4468.57|4430.57|10
1605767490000|2020-11-19 06:31:30|4468.06|4430.06|4465.96|4427.96|4468.06|4430.06|4465.96|4427.96|9
1605767500000|2020-11-19 06:31:40|4465.72|4427.72|4465.53|4427.53|4465.8|4427.8|4465.48|4427.48|10
1605767510000|2020-11-19 06:31:50|4465.25|4427.25|4465.15|4427.15|4465.44|4427.44|4465.15|4427.15|10
1605767520000|2020-11-19 06:32:00|4465.27|4427.27|4464.93|4426.93|4465.36|4427.36|4464.93|4426.93|10
1605767530000|2020-11-19 06:32:10|4464.94|4426.94|4464.93|4426.93|4465.05|4427.05|4464.88|4426.88|8
1605767540000|2020-11-19 06:32:20|4465.05|4427.05|4465.04|4427.04|4465.12|4427.12|4464.95|4426.95|9
1605767550000|2020-11-19 06:32:30|4464.97|4426.97|4464.96|4426.96|4464.99|4426.99|4464.71|4426.71|10
1605767560000|2020-11-19 06:32:40|4464.99|4426.99|4464.69|4426.69|4465|4427|4464.47|4426.47|10
1605767570000|2020-11-19 06:32:50|4464.78|4426.78|4464.68|4426.68|4464.84|4426.84|4464.67|4426.67|10
1605767580000|2020-11-19 06:33:00|4464.79|4426.79|4465.25|4427.25|4465.35|4427.35|4464.79|4426.79|10
1605767590000|2020-11-19 06:33:10|4465.37|4427.37|4465.4|4427.4|4465.47|4427.47|4465.19|4427.19|9
1605767600000|2020-11-19 06:33:20|4465.37|4427.37|4464.9|4426.9|4465.37|4427.37|4464.81|4426.81|9
1605767610000|2020-11-19 06:33:30|4464.89|4426.89|4464.95|4426.95|4464.97|4426.97|4464.73|4426.73|9
1605767620000|2020-11-19 06:33:40|4464.9|4426.9|4464.83|4426.83|4464.9|4426.9|4464.81|4426.81|10
1605767630000|2020-11-19 06:33:50|4464.78|4426.78|4465.1|4427.1|4465.1|4427.1|4464.59|4426.59|10
1605767640000|2020-11-19 06:34:00|4465.27|4427.27|4465.05|4427.05|4465.29|4427.29|4465.05|4427.05|10
1605767650000|2020-11-19 06:34:10|4464.88|4426.88|4464.91|4426.91|4465.11|4427.11|4464.88|4426.88|9
1605767660000|2020-11-19 06:34:20|4464.84|4426.84|4464.42|4426.42|4464.89|4426.89|4464.42|4426.42|10
1605767670000|2020-11-19 06:34:30|4464.32|4426.32|4463.65|4425.65|4464.33|4426.33|4463.65|4425.65|10
1605767680000|2020-11-19 06:34:40|4463.35|4425.35|4462.89|4424.89|4463.35|4425.35|4462.89|4424.89|9
1605767690000|2020-11-19 06:34:50|4462.86|4424.86|4463.22|4425.22|4463.25|4425.25|4462.86|4424.86|10
1605767700000|2020-11-19 06:35:00|4463.18|4425.18|4463.12|4425.12|4463.2|4425.2|4462.95|4424.95|9
1605767710000|2020-11-19 06:35:10|4463.19|4425.19|4464.21|4426.21|4464.21|4426.21|4463.19|4425.19|9
1605767720000|2020-11-19 06:35:20|4464.24|4426.24|4464.44|4426.44|4464.44|4426.44|4464.16|4426.16|7
1605767730000|2020-11-19 06:35:30|4464.41|4426.41|4464.68|4426.68|4464.68|4426.68|4464.35|4426.35|9
1605767740000|2020-11-19 06:35:40|4464.76|4426.76|4464.97|4426.97|4464.97|4426.97|4464.66|4426.66|10
1605767750000|2020-11-19 06:35:50|4464.92|4426.92|4465.8|4427.8|4465.81|4427.81|4464.76|4426.76|10
1605767760000|2020-11-19 06:36:00|4465.89|4427.89|4465.76|4427.76|4466.03|4428.03|4465.76|4427.76|9
1605767770000|2020-11-19 06:36:10|4465.58|4427.58|4465.66|4427.66|4465.77|4427.77|4465.58|4427.58|9
1605767780000|2020-11-19 06:36:20|4465.57|4427.57|4465.39|4427.39|4465.63|4427.63|4465.17|4427.17|8
1605767790000|2020-11-19 06:36:30|4465.45|4427.45|4465.49|4427.49|4465.51|4427.51|4465.33|4427.33|8
1605767800000|2020-11-19 06:36:40|4465.42|4427.42|4465.32|4427.32|4465.66|4427.66|4465.32|4427.32|8
1605767810000|2020-11-19 06:36:50|4465.3|4427.3|4465.11|4427.11|4465.3|4427.3|4465.01|4427.01|9
1605767820000|2020-11-19 06:37:00|4464.99|4426.99|4464.97|4426.97|4465.28|4427.28|4464.97|4426.97|9
1605767830000|2020-11-19 06:37:10|4465.05|4427.05|4465.45|4427.45|4465.45|4427.45|4465.03|4427.03|10
1605767840000|2020-11-19 06:37:20|4465.38|4427.38|4465.2|4427.2|4465.44|4427.44|4465.2|4427.2|9
1605767850000|2020-11-19 06:37:30|4465.25|4427.25|4465.44|4427.44|4465.63|4427.63|4465.25|4427.25|10
1605767860000|2020-11-19 06:37:40|4465.41|4427.41|4466.05|4428.05|4466.05|4428.05|4465.32|4427.32|9
1605767870000|2020-11-19 06:37:50|4466.03|4428.03|4466.11|4428.11|4466.2|4428.2|4466.02|4428.02|10
1605767880000|2020-11-19 06:38:00|4466.07|4428.07|4466.11|4428.11|4466.2|4428.2|4466.07|4428.07|9
1605767890000|2020-11-19 06:38:10|4466.27|4428.27|4465.92|4427.92|4466.3|4428.3|4465.9|4427.9|10
1605767900000|2020-11-19 06:38:20|4466|4428|4466.23|4428.23|4466.23|4428.23|4465.89|4427.89|9
1605767910000|2020-11-19 06:38:30|4466.24|4428.24|4465.79|4427.79|4466.24|4428.24|4465.75|4427.75|8
1605767920000|2020-11-19 06:38:40|4465.7|4427.7|4465.48|4427.48|4465.71|4427.71|4465.48|4427.48|9
1605767930000|2020-11-19 06:38:50|4465.51|4427.51|4465.92|4427.92|4465.92|4427.92|4465.46|4427.46|9
1605767940000|2020-11-19 06:39:00|4465.93|4427.93|4466.19|4428.19|4466.35|4428.35|4465.92|4427.92|10
1605767950000|2020-11-19 06:39:10|4466.38|4428.38|4466.77|4428.77|4466.77|4428.77|4466.34|4428.34|10
1605767960000|2020-11-19 06:39:20|4466.84|4428.84|4466.62|4428.62|4467.02|4429.02|4466.62|4428.62|10
1605767970000|2020-11-19 06:39:30|4466.67|4428.67|4466.59|4428.59|4466.88|4428.88|4466.59|4428.59|10
1605767980000|2020-11-19 06:39:40|4466.68|4428.68|4465.89|4427.89|4466.76|4428.76|4465.89|4427.89|10
1605767990000|2020-11-19 06:39:50|4465.81|4427.81|4465.59|4427.59|4465.86|4427.86|4465.56|4427.56|9
1605768000000|2020-11-19 06:40:00|4465.58|4427.58|4465.39|4427.39|4465.58|4427.58|4465.37|4427.37|10
1605768010000|2020-11-19 06:40:10|4465.27|4427.27|4465.14|4427.14|4465.27|4427.27|4465.08|4427.08|9
1605768020000|2020-11-19 06:40:20|4465.26|4427.26|4465.41|4427.41|4465.41|4427.41|4465.25|4427.25|8
1605768030000|2020-11-19 06:40:30|4465.45|4427.45|4464.93|4426.93|4465.45|4427.45|4464.93|4426.93|10
1605768040000|2020-11-19 06:40:40|4464.96|4426.96|4464.89|4426.89|4465.08|4427.08|4464.85|4426.85|8
1605768050000|2020-11-19 06:40:50|4464.86|4426.86|4465.14|4427.14|4465.14|4427.14|4464.85|4426.85|9
1605768060000|2020-11-19 06:41:00|4464.87|4426.87|4464.91|4426.91|4465.02|4427.02|4464.87|4426.87|10
1605768070000|2020-11-19 06:41:10|4464.89|4426.89|4464.84|4426.84|4464.93|4426.93|4464.76|4426.76|9
1605768080000|2020-11-19 06:41:20|4464.83|4426.83|4464.69|4426.69|4464.83|4426.83|4464.66|4426.66|9
1605768090000|2020-11-19 06:41:30|4464.64|4426.64|4464.31|4426.31|4464.68|4426.68|4464.31|4426.31|9
1605768100000|2020-11-19 06:41:40|4464.43|4426.43|4463.8|4425.8|4464.74|4426.74|4463.8|4425.8|10
1605768110000|2020-11-19 06:41:50|4463.53|4425.53|4463.28|4425.28|4463.53|4425.53|4463.11|4425.11|9
1605768120000|2020-11-19 06:42:00|4463.33|4425.33|4463.36|4425.36|4463.36|4425.36|4463.06|4425.06|7
1605768130000|2020-11-19 06:42:10|4463.65|4425.65|4464.08|4426.08|4464.08|4426.08|4463.64|4425.64|9
1605768140000|2020-11-19 06:42:20|4464.24|4426.24|4464.35|4426.35|4464.47|4426.47|4464.22|4426.22|8
1605768150000|2020-11-19 06:42:30|4464.49|4426.49|4463.95|4425.95|4464.49|4426.49|4463.82|4425.82|9
1605768160000|2020-11-19 06:42:40|4463.96|4425.96|4464.04|4426.04|4464.04|4426.04|4463.96|4425.96|7
1605768170000|2020-11-19 06:42:50|4464.03|4426.03|4463.96|4425.96|4464.04|4426.04|4463.84|4425.84|8
1605768180000|2020-11-19 06:43:00|4463.91|4425.91|4464.33|4426.33|4464.33|4426.33|4463.91|4425.91|10
1605768190000|2020-11-19 06:43:10|4464.31|4426.31|4464.76|4426.76|4464.76|4426.76|4464.31|4426.31|9
1605768200000|2020-11-19 06:43:20|4464.79|4426.79|4464.98|4426.98|4465.14|4427.14|4464.79|4426.79|9
1605768210000|2020-11-19 06:43:30|4465.39|4427.39|4464.8|4426.8|4465.39|4427.39|4464.8|4426.8|8
1605768220000|2020-11-19 06:43:40|4464.77|4426.77|4464.46|4426.46|4464.77|4426.77|4464.46|4426.46|10
1605768230000|2020-11-19 06:43:50|4464.47|4426.47|4463.9|4425.9|4464.47|4426.47|4463.9|4425.9|10
1605768240000|2020-11-19 06:44:00|4463.88|4425.88|4463.06|4425.06|4463.88|4425.88|4463.06|4425.06|9
1605768250000|2020-11-19 06:44:10|4463.14|4425.14|4463.19|4425.19|4463.19|4425.19|4462.95|4424.95|10
1605768260000|2020-11-19 06:44:20|4463.2|4425.2|4462.52|4424.52|4463.2|4425.2|4462.52|4424.52|10
1605768270000|2020-11-19 06:44:30|4462.16|4424.16|4460.71|4422.71|4462.16|4424.16|4460.71|4422.71|10
1605768280000|2020-11-19 06:44:40|4460.26|4422.26|4457.1|4419.1|4460.26|4422.26|4457.1|4419.1|10
1605768290000|2020-11-19 06:44:50|4456.95|4418.95|4457.2|4419.2|4457.39|4419.39|4456.95|4418.95|10
1605768300000|2020-11-19 06:45:00|4456.98|4418.98|4455.85|4417.85|4456.98|4418.98|4455.85|4417.85|9
1605768310000|2020-11-19 06:45:10|4455.38|4417.38|4453.89|4415.89|4455.41|4417.41|4453.89|4415.89|10
1605768320000|2020-11-19 06:45:20|4453.82|4415.82|4453.81|4415.81|4453.82|4415.82|4453.49|4415.49|10
1605768330000|2020-11-19 06:45:30|4453.91|4415.91|4453.94|4415.94|4454.26|4416.26|4453.9|4415.9|10
1605768340000|2020-11-19 06:45:40|4453.96|4415.96|4453.53|4415.53|4453.97|4415.97|4453.51|4415.51|10
1605768350000|2020-11-19 06:45:50|4453.35|4415.35|4453.1|4415.1|4453.4|4415.4|4453.06|4415.06|10
1605768360000|2020-11-19 06:46:00|4453.11|4415.11|4453.23|4415.23|4453.39|4415.39|4453.02|4415.02|10
1605768370000|2020-11-19 06:46:10|4453.59|4415.59|4454.84|4416.84|4454.84|4416.84|4453.59|4415.59|10
1605768380000|2020-11-19 06:46:20|4454.86|4416.86|4455.29|4417.29|4455.3|4417.3|4454.8|4416.8|10
1605768390000|2020-11-19 06:46:30|4455.34|4417.34|4455.85|4417.85|4455.85|4417.85|4455.22|4417.22|10
1605768400000|2020-11-19 06:46:40|4455.89|4417.89|4456.35|4418.35|4456.35|4418.35|4455.88|4417.88|9
1605768410000|2020-11-19 06:46:50|4456.6|4418.6|4457.72|4419.72|4457.72|4419.72|4456.6|4418.6|10
1605768420000|2020-11-19 06:47:00|4457.77|4419.77|4458.01|4420.01|4458.04|4420.04|4457.71|4419.71|10
1605768430000|2020-11-19 06:47:10|4458.04|4420.04|4458.13|4420.13|4458.16|4420.16|4457.94|4419.94|8
1605768440000|2020-11-19 06:47:20|4458.12|4420.12|4458.96|4420.96|4458.96|4420.96|4458.12|4420.12|10
1605768450000|2020-11-19 06:47:30|4459.02|4421.02|4459.41|4421.41|4459.41|4421.41|4459.02|4421.02|8
1605768460000|2020-11-19 06:47:40|4459.35|4421.35|4459.89|4421.89|4460.01|4422.01|4459.35|4421.35|10
1605768470000|2020-11-19 06:47:50|4459.87|4421.87|4459.92|4421.92|4460.08|4422.08|4459.69|4421.69|10
1605768480000|2020-11-19 06:48:00|4459.93|4421.93|4459.76|4421.76|4459.93|4421.93|4459.72|4421.72|10
1605768490000|2020-11-19 06:48:10|4459.68|4421.68|4460|4422|4460.15|4422.15|4459.68|4421.68|10
1605768500000|2020-11-19 06:48:20|4460.06|4422.06|4460.36|4422.36|4460.47|4422.47|4460.04|4422.04|10
1605768510000|2020-11-19 06:48:30|4460.44|4422.44|4461|4423|4461.03|4423.03|4460.44|4422.44|10
1605768520000|2020-11-19 06:48:40|4461.03|4423.03|4461.42|4423.42|4461.42|4423.42|4461|4423|10
1605768530000|2020-11-19 06:48:50|4461.48|4423.48|4461.4|4423.4|4461.6|4423.6|4461.38|4423.38|10
1605768540000|2020-11-19 06:49:00|4461.42|4423.42|4461.56|4423.56|4461.58|4423.58|4461.4|4423.4|9
1605768550000|2020-11-19 06:49:10|4461.67|4423.67|4461.98|4423.98|4462.08|4424.08|4461.64|4423.64|9
1605768560000|2020-11-19 06:49:20|4462.03|4424.03|4461.92|4423.92|4462.4|4424.4|4461.92|4423.92|8
1605768570000|2020-11-19 06:49:30|4461.89|4423.89|4461.69|4423.69|4461.89|4423.89|4461.48|4423.48|9
1605768580000|2020-11-19 06:49:40|4461.31|4423.31|4460.96|4422.96|4461.31|4423.31|4460.94|4422.94|9
1605768590000|2020-11-19 06:49:50|4460.94|4422.94|4461.37|4423.37|4461.37|4423.37|4460.83|4422.83|9
1605768600000|2020-11-19 06:50:00|4461.34|4423.34|4461.94|4423.94|4461.94|4423.94|4461.34|4423.34|10
1605768610000|2020-11-19 06:50:10|4461.77|4423.77|4461.76|4423.76|4461.8|4423.8|4461.68|4423.68|10
1605768620000|2020-11-19 06:50:20|4461.78|4423.78|4461.9|4423.9|4461.9|4423.9|4461.67|4423.67|9
1605768630000|2020-11-19 06:50:30|4461.91|4423.91|4461.22|4423.22|4461.91|4423.91|4461.22|4423.22|9
1605768640000|2020-11-19 06:50:40|4460.98|4422.98|4460.45|4422.45|4460.98|4422.98|4460.4|4422.4|10
1605768650000|2020-11-19 06:50:50|4460.54|4422.54|4460.43|4422.43|4460.54|4422.54|4460.3|4422.3|10
1605768660000|2020-11-19 06:51:00|4460.38|4422.38|4460.48|4422.48|4460.51|4422.51|4460.38|4422.38|9
1605768670000|2020-11-19 06:51:10|4460.34|4422.34|4458.29|4420.29|4460.34|4422.34|4458.29|4420.29|10
1605768680000|2020-11-19 06:51:20|4458.21|4420.21|4457.29|4419.29|4458.21|4420.21|4457.29|4419.29|10
1605768690000|2020-11-19 06:51:30|4456.92|4418.92|4456.25|4418.25|4456.92|4418.92|4456.2|4418.2|10
1605768700000|2020-11-19 06:51:40|4456.42|4418.42|4456.82|4418.82|4456.96|4418.96|4456.42|4418.42|8
1605768710000|2020-11-19 06:51:50|4456.8|4418.8|4455.88|4417.88|4456.8|4418.8|4455.88|4417.88|10
1605768720000|2020-11-19 06:52:00|4455.64|4417.64|4455.16|4417.16|4455.7|4417.7|4455.16|4417.16|9
1605768730000|2020-11-19 06:52:10|4455.1|4417.1|4454.59|4416.59|4455.1|4417.1|4454.59|4416.59|10
1605768740000|2020-11-19 06:52:20|4454.53|4416.53|4453.27|4415.27|4454.53|4416.53|4453.24|4415.24|10
1605768750000|2020-11-19 06:52:30|4453.09|4415.09|4452.81|4414.81|4453.15|4415.15|4452.75|4414.75|9
1605768760000|2020-11-19 06:52:40|4452.77|4414.77|4452.42|4414.42|4452.8|4414.8|4452.42|4414.42|9
1605768770000|2020-11-19 06:52:50|4452.36|4414.36|4452.37|4414.37|4452.5|4414.5|4452.32|4414.32|8
1605768780000|2020-11-19 06:53:00|4452.17|4414.17|4452.4|4414.4|4452.4|4414.4|4452.15|4414.15|10
1605768790000|2020-11-19 06:53:10|4452.38|4414.38|4452.37|4414.37|4452.47|4414.47|4452.32|4414.32|9
1605768800000|2020-11-19 06:53:20|4452.38|4414.38|4452.16|4414.16|4452.42|4414.42|4452.13|4414.13|10
1605768810000|2020-11-19 06:53:30|4452.02|4414.02|4451.93|4413.93|4452.15|4414.15|4451.87|4413.87|10
1605768820000|2020-11-19 06:53:40|4451.32|4413.32|4451.66|4413.66|4451.66|4413.66|4450.92|4412.92|10
1605768830000|2020-11-19 06:53:50|4451.78|4413.78|4450.87|4412.87|4451.87|4413.87|4450.74|4412.74|10
1605768840000|2020-11-19 06:54:00|4451.2|4413.2|4451.07|4413.07|4451.47|4413.47|4451.04|4413.04|10
1605768850000|2020-11-19 06:54:10|4451.18|4413.18|4451.15|4413.15|4451.29|4413.29|4451.1|4413.1|10
1605768860000|2020-11-19 06:54:20|4451.31|4413.31|4451.37|4413.37|4451.42|4413.42|4451.31|4413.31|8
1605768870000|2020-11-19 06:54:30|4451.59|4413.59|4452.56|4414.56|4452.56|4414.56|4451.59|4413.59|10
1605768880000|2020-11-19 06:54:40|4452.87|4414.87|4453.75|4415.75|4453.75|4415.75|4452.81|4414.81|10
1605768890000|2020-11-19 06:54:50|4453.69|4415.69|4453.03|4415.03|4453.69|4415.69|4453.03|4415.03|10
1605768900000|2020-11-19 06:55:00|4452.91|4414.91|4451.84|4413.84|4452.91|4414.91|4451.84|4413.84|10
1605768910000|2020-11-19 06:55:10|4451.85|4413.85|4451.08|4413.08|4451.85|4413.85|4451.03|4413.03|10
1605768920000|2020-11-19 06:55:20|4451.22|4413.22|4450.7|4412.7|4451.25|4413.25|4450.7|4412.7|10
1605768930000|2020-11-19 06:55:30|4450.67|4412.67|4450.37|4412.37|4450.67|4412.67|4450.09|4412.09|10
1605768940000|2020-11-19 06:55:40|4450.14|4412.14|4450.37|4412.37|4450.37|4412.37|4450.12|4412.12|9
1605768950000|2020-11-19 06:55:50|4450.36|4412.36|4450.15|4412.15|4450.42|4412.42|4449.8|4411.8|10
1605768960000|2020-11-19 06:56:00|4450.11|4412.11|4451.21|4413.21|4451.21|4413.21|4449.96|4411.96|10
1605768970000|2020-11-19 06:56:10|4451.43|4413.43|4451.67|4413.67|4451.81|4413.81|4451.43|4413.43|10
1605768980000|2020-11-19 06:56:20|4451.59|4413.59|4452.22|4414.22|4452.41|4414.41|4451.59|4413.59|10
1605768990000|2020-11-19 06:56:30|4452.31|4414.31|4452.76|4414.76|4452.77|4414.77|4452.19|4414.19|10
1605769000000|2020-11-19 06:56:40|4452.83|4414.83|4453.69|4415.69|4453.69|4415.69|4452.77|4414.77|10
1605769010000|2020-11-19 06:56:50|4453.71|4415.71|4454.43|4416.43|4454.43|4416.43|4453.71|4415.71|9
1605769020000|2020-11-19 06:57:00|4454.9|4416.9|4454.68|4416.68|4455.01|4417.01|4454.67|4416.67|10
1605769030000|2020-11-19 06:57:10|4454.7|4416.7|4455.18|4417.18|4455.26|4417.26|4454.7|4416.7|10
1605769040000|2020-11-19 06:57:20|4455.38|4417.38|4456.42|4418.42|4456.42|4418.42|4455.38|4417.38|10
1605769050000|2020-11-19 06:57:30|4456.43|4418.43|4456.62|4418.62|4456.67|4418.67|4456.37|4418.37|8
1605769060000|2020-11-19 06:57:40|4456.64|4418.64|4456.66|4418.66|4456.97|4418.97|4456.64|4418.64|10
1605769070000|2020-11-19 06:57:50|4456.65|4418.65|4457.98|4419.98|4457.98|4419.98|4456.65|4418.65|9
1605769080000|2020-11-19 06:58:00|4458.19|4420.19|4458.27|4420.27|4458.36|4420.36|4458.18|4420.18|9
1605769090000|2020-11-19 06:58:10|4458.16|4420.16|4458.33|4420.33|4458.33|4420.33|4457.88|4419.88|9
1605769100000|2020-11-19 06:58:20|4458.51|4420.51|4459.08|4421.08|4459.12|4421.12|4458.51|4420.51|10
1605769110000|2020-11-19 06:58:30|4459.01|4421.01|4459.14|4421.14|4459.3|4421.3|4458.94|4420.94|10
1605769120000|2020-11-19 06:58:40|4459.02|4421.02|4458.78|4420.78|4459.05|4421.05|4458.74|4420.74|10
1605769130000|2020-11-19 06:58:50|4458.37|4420.37|4457.55|4419.55|4458.37|4420.37|4457.46|4419.46|9
1605769140000|2020-11-19 06:59:00|4457.45|4419.45|4457.71|4419.71|4457.71|4419.71|4457.2|4419.2|10
1605769150000|2020-11-19 06:59:10|4457.69|4419.69|4457.75|4419.75|4457.89|4419.89|4457.61|4419.61|9
1605769160000|2020-11-19 06:59:20|4457.82|4419.82|4457.75|4419.75|4457.82|4419.82|4457.61|4419.61|10
1605769170000|2020-11-19 06:59:30|4457.8|4419.8|4458.4|4420.4|4458.4|4420.4|4457.8|4419.8|9
1605769180000|2020-11-19 06:59:40|4458.51|4420.51|4458.55|4420.55|4458.55|4420.55|4458.49|4420.49|7
1605769190000|2020-11-19 06:59:50|4458.54|4420.54|4458.66|4420.66|4458.75|4420.75|4458.54|4420.54|9
1605769200000|2020-11-19 07:00:00|4458.42|4420.42|4458.4|4420.4|4458.95|4420.95|4458.4|4420.4|10
1605769210000|2020-11-19 07:00:10|4458.34|4420.34|4458.43|4420.43|4458.55|4420.55|4458.23|4420.23|9
1605769220000|2020-11-19 07:00:20|4458.44|4420.44|4458.49|4420.49|4458.52|4420.52|4458.39|4420.39|8
1605769230000|2020-11-19 07:00:30|4458.39|4420.39|4458.75|4420.75|4458.83|4420.83|4458.39|4420.39|10
1605769240000|2020-11-19 07:00:40|4458.78|4420.78|4459.44|4421.44|4459.44|4421.44|4458.77|4420.77|10
1605769250000|2020-11-19 07:00:50|4459.63|4421.63|4459.82|4421.82|4459.87|4421.87|4459.63|4421.63|10
1605769260000|2020-11-19 07:01:00|4459.95|4421.95|4460.67|4422.67|4460.67|4422.67|4459.93|4421.93|10
1605769270000|2020-11-19 07:01:10|4460.69|4422.69|4460.83|4422.83|4460.88|4422.88|4460.69|4422.69|9
1605769280000|2020-11-19 07:01:20|4460.82|4422.82|4461.02|4423.02|4461.27|4423.27|4460.82|4422.82|9
1605769290000|2020-11-19 07:01:30|4461.12|4423.12|4460.73|4422.73|4461.2|4423.2|4460.73|4422.73|9
1605769300000|2020-11-19 07:01:40|4460.27|4422.27|4460.16|4422.16|4460.4|4422.4|4460.16|4422.16|9
1605769310000|2020-11-19 07:01:50|4460.18|4422.18|4459.74|4421.74|4460.23|4422.23|4459.74|4421.74|9
1605769320000|2020-11-19 07:02:00|4459.9|4421.9|4459.89|4421.89|4459.95|4421.95|4459.87|4421.87|6
1605769330000|2020-11-19 07:02:10|4459.88|4421.88|4459.81|4421.81|4460.08|4422.08|4459.68|4421.68|10
1605769340000|2020-11-19 07:02:20|4459.72|4421.72|4459.36|4421.36|4459.72|4421.72|4459.33|4421.33|9
1605769350000|2020-11-19 07:02:30|4459.32|4421.32|4459.31|4421.31|4459.36|4421.36|4459.24|4421.24|9
1605769360000|2020-11-19 07:02:40|4459.36|4421.36|4458.83|4420.83|4459.39|4421.39|4458.83|4420.83|10
1605769370000|2020-11-19 07:02:50|4458.81|4420.81|4458.86|4420.86|4459.11|4421.11|4458.81|4420.81|10
1605769380000|2020-11-19 07:03:00|4458.84|4420.84|4458.3|4420.3|4458.84|4420.84|4458.3|4420.3|9
1605769390000|2020-11-19 07:03:10|4458.12|4420.12|4457.58|4419.58|4458.12|4420.12|4457.58|4419.58|8
1605769400000|2020-11-19 07:03:20|4457.44|4419.44|4456.76|4418.76|4457.46|4419.46|4456.76|4418.76|10
1605769410000|2020-11-19 07:03:30|4456.61|4418.61|4456.57|4418.57|4456.61|4418.61|4456.37|4418.37|10
1605769420000|2020-11-19 07:03:40|4456.63|4418.63|4456.89|4418.89|4456.89|4418.89|4456.63|4418.63|8
1605769430000|2020-11-19 07:03:50|4456.86|4418.86|4456.5|4418.5|4456.87|4418.87|4456.5|4418.5|7
1605769440000|2020-11-19 07:04:00|4456.28|4418.28|4454.42|4416.42|4456.43|4418.43|4454.42|4416.42|10
1605769450000|2020-11-19 07:04:10|4454.05|4416.05|4451.06|4413.06|4454.05|4416.05|4451.06|4413.06|10
1605769460000|2020-11-19 07:04:20|4450.98|4412.98|4451.32|4413.32|4451.39|4413.39|4450.74|4412.74|9
1605769470000|2020-11-19 07:04:30|4451.36|4413.36|4450.66|4412.66|4451.5|4413.5|4450.66|4412.66|8
1605769480000|2020-11-19 07:04:40|4450.46|4412.46|4449.43|4411.43|4450.49|4412.49|4449.43|4411.43|10
1605769490000|2020-11-19 07:04:50|4448.93|4410.93|4447.37|4409.37|4448.93|4410.93|4447.37|4409.37|10
1605769500000|2020-11-19 07:05:00|4447.39|4409.39|4447.59|4409.59|4447.65|4409.65|4447.25|4409.25|10
1605769510000|2020-11-19 07:05:10|4447.56|4409.56|4448.26|4410.26|4448.26|4410.26|4447.56|4409.56|10
1605769520000|2020-11-19 07:05:20|4448.41|4410.41|4449.59|4411.59|4449.68|4411.68|4448.41|4410.41|10
1605769530000|2020-11-19 07:05:30|4449.8|4411.8|4450.4|4412.4|4450.47|4412.47|4449.8|4411.8|10
1605769540000|2020-11-19 07:05:40|4450.3|4412.3|4450.36|4412.36|4450.42|4412.42|4450.04|4412.04|9
1605769550000|2020-11-19 07:05:50|4450.39|4412.39|4448.64|4410.64|4450.39|4412.39|4448.64|4410.64|10
1605769560000|2020-11-19 07:06:00|4448.62|4410.62|4448.33|4410.33|4448.62|4410.62|4448.29|4410.29|10
1605769570000|2020-11-19 07:06:10|4448.48|4410.48|4447.53|4409.53|4448.56|4410.56|4447.53|4409.53|9
1605769580000|2020-11-19 07:06:20|4447.69|4409.69|4446.43|4408.43|4447.69|4409.69|4446.31|4408.31|10
1605769590000|2020-11-19 07:06:30|4446.39|4408.39|4444.98|4406.98|4446.39|4408.39|4444.98|4406.98|10
1605769600000|2020-11-19 07:06:40|4445.04|4407.04|4443.91|4405.91|4445.22|4407.22|4443.84|4405.84|10
1605769610000|2020-11-19 07:06:50|4443.49|4405.49|4442.25|4404.25|4443.49|4405.49|4442.03|4404.03|10
1605769620000|2020-11-19 07:07:00|4442.39|4404.39|4443.19|4405.19|4443.19|4405.19|4442.14|4404.14|8
1605769630000|2020-11-19 07:07:10|4443.62|4405.62|4444.71|4406.71|4444.71|4406.71|4443.59|4405.59|10
1605769640000|2020-11-19 07:07:20|4444.82|4406.82|4444.94|4406.94|4445.11|4407.11|4444.82|4406.82|10
1605769650000|2020-11-19 07:07:30|4444.86|4406.86|4444.86|4406.86|4445.11|4407.11|4444.82|4406.82|7
1605769660000|2020-11-19 07:07:40|4444.41|4406.41|4443.79|4405.79|4444.61|4406.61|4443.79|4405.79|10
1605769670000|2020-11-19 07:07:50|4443.7|4405.7|4443.24|4405.24|4443.87|4405.87|4443.24|4405.24|10
1605769680000|2020-11-19 07:08:00|4443.39|4405.39|4444.11|4406.11|4444.3|4406.3|4443.39|4405.39|10
1605769690000|2020-11-19 07:08:10|4444.1|4406.1|4445.09|4407.09|4445.09|4407.09|4444.1|4406.1|10
1605769700000|2020-11-19 07:08:20|4445.18|4407.18|4445.73|4407.73|4445.73|4407.73|4445.08|4407.08|10
1605769710000|2020-11-19 07:08:30|4445.64|4407.64|4447.21|4409.21|4447.21|4409.21|4445.64|4407.64|10
1605769720000|2020-11-19 07:08:40|4447.35|4409.35|4448.1|4410.1|4448.13|4410.13|4447.35|4409.35|9
1605769730000|2020-11-19 07:08:50|4448.55|4410.55|4449.37|4411.37|4449.37|4411.37|4448.55|4410.55|9
1605769740000|2020-11-19 07:09:00|4449.26|4411.26|4450.01|4412.01|4450.01|4412.01|4449.19|4411.19|10
1605769750000|2020-11-19 07:09:10|4449.89|4411.89|4450.16|4412.16|4450.16|4412.16|4449.87|4411.87|10
1605769760000|2020-11-19 07:09:20|4450.23|4412.23|4450.13|4412.13|4450.24|4412.24|4450.04|4412.04|9
1605769770000|2020-11-19 07:09:30|4450.16|4412.16|4449.83|4411.83|4450.2|4412.2|4449.78|4411.78|9
1605769780000|2020-11-19 07:09:40|4449.85|4411.85|4449.17|4411.17|4449.85|4411.85|4449.13|4411.13|10
1605769790000|2020-11-19 07:09:50|4449.18|4411.18|4447.93|4409.93|4449.18|4411.18|4447.93|4409.93|9
1605769800000|2020-11-19 07:10:00|4447.76|4409.76|4447.28|4409.28|4447.87|4409.87|4447.28|4409.28|9
1605769810000|2020-11-19 07:10:10|4447.26|4409.26|4448.02|4410.02|4448.22|4410.22|4447.26|4409.26|10
1605769820000|2020-11-19 07:10:20|4447.96|4409.96|4448.17|4410.17|4448.33|4410.33|4447.89|4409.89|10
1605769830000|2020-11-19 07:10:30|4448.08|4410.08|4447.7|4409.7|4448.08|4410.08|4447.65|4409.65|10
1605769840000|2020-11-19 07:10:40|4447.85|4409.85|4447.83|4409.83|4447.92|4409.92|4447.75|4409.75|9
1605769850000|2020-11-19 07:10:50|4447.81|4409.81|4448.39|4410.39|4448.39|4410.39|4447.81|4409.81|10
1605769860000|2020-11-19 07:11:00|4448.41|4410.41|4448.79|4410.79|4448.82|4410.82|4448.41|4410.41|9
1605769870000|2020-11-19 07:11:10|4448.82|4410.82|4448.7|4410.7|4448.97|4410.97|4448.7|4410.7|8
1605769880000|2020-11-19 07:11:20|4448.72|4410.72|4449.43|4411.43|4449.43|4411.43|4448.72|4410.72|10
1605769890000|2020-11-19 07:11:30|4449.45|4411.45|4449.27|4411.27|4449.45|4411.45|4449.25|4411.25|8
1605769900000|2020-11-19 07:11:40|4449.21|4411.21|4449.17|4411.17|4449.23|4411.23|4449.17|4411.17|7
1605769910000|2020-11-19 07:11:50|4449.18|4411.18|4448.96|4410.96|4449.22|4411.22|4448.96|4410.96|6
1605769920000|2020-11-19 07:12:00|4448.94|4410.94|4449.97|4411.97|4449.97|4411.97|4448.94|4410.94|8
1605769930000|2020-11-19 07:12:10|4450|4412|4450.52|4412.52|4450.52|4412.52|4450|4412|10
1605769940000|2020-11-19 07:12:20|4450.42|4412.42|4450.64|4412.64|4450.69|4412.69|4450.42|4412.42|10
1605769950000|2020-11-19 07:12:30|4450.67|4412.67|4450.49|4412.49|4450.94|4412.94|4450.49|4412.49|8
1605769960000|2020-11-19 07:12:40|4450.62|4412.62|4450.69|4412.69|4450.71|4412.71|4450.62|4412.62|8
1605769970000|2020-11-19 07:12:50|4450.74|4412.74|4451.06|4413.06|4451.06|4413.06|4450.74|4412.74|9
1605769980000|2020-11-19 07:13:00|4450.93|4412.93|4451.13|4413.13|4451.13|4413.13|4450.93|4412.93|8
1605769990000|2020-11-19 07:13:10|4451.11|4413.11|4451.38|4413.38|4451.38|4413.38|4451.01|4413.01|9
1605770000000|2020-11-19 07:13:20|4451.36|4413.36|4451.71|4413.71|4451.71|4413.71|4451.36|4413.36|10
1605770010000|2020-11-19 07:13:30|4451.67|4413.67|4452.06|4414.06|4452.13|4414.13|4451.67|4413.67|10
1605770020000|2020-11-19 07:13:40|4452.17|4414.17|4452.34|4414.34|4452.57|4414.57|4452.17|4414.17|10
1605770030000|2020-11-19 07:13:50|4452.33|4414.33|4452.05|4414.05|4452.33|4414.33|4451.98|4413.98|10
1605770040000|2020-11-19 07:14:00|4451.98|4413.98|4452.05|4414.05|4452.11|4414.11|4451.98|4413.98|10
1605770050000|2020-11-19 07:14:10|4452.06|4414.06|4451.47|4413.47|4452.06|4414.06|4451.47|4413.47|9
1605770060000|2020-11-19 07:14:20|4451.37|4413.37|4450.63|4412.63|4451.37|4413.37|4450.63|4412.63|7
1605770070000|2020-11-19 07:14:30|4450.64|4412.64|4449.93|4411.93|4450.64|4412.64|4449.93|4411.93|9
1605770080000|2020-11-19 07:14:40|4449.62|4411.62|4449.56|4411.56|4449.7|4411.7|4449.5|4411.5|9
1605770090000|2020-11-19 07:14:50|4449.29|4411.29|4449.1|4411.1|4449.36|4411.36|4449.1|4411.1|10
1605770100000|2020-11-19 07:15:00|4449.08|4411.08|4449.11|4411.11|4449.33|4411.33|4449.07|4411.07|8
1605770110000|2020-11-19 07:15:10|4449.12|4411.12|4449.23|4411.23|4449.26|4411.26|4449.05|4411.05|10
1605770120000|2020-11-19 07:15:20|4449.2|4411.2|4449.55|4411.55|4449.55|4411.55|4449.18|4411.18|9
1605770130000|2020-11-19 07:15:30|4449.62|4411.62|4449.48|4411.48|4449.62|4411.62|4449.35|4411.35|10
1605770140000|2020-11-19 07:15:40|4449.5|4411.5|4449.73|4411.73|4449.73|4411.73|4449.34|4411.34|10
1605770150000|2020-11-19 07:15:50|4449.71|4411.71|4450.91|4412.91|4450.91|4412.91|4449.63|4411.63|10
1605770160000|2020-11-19 07:16:00|4450.8|4412.8|4451.94|4413.94|4451.94|4413.94|4450.8|4412.8|10
1605770170000|2020-11-19 07:16:10|4452.01|4414.01|4452.83|4414.83|4452.83|4414.83|4452.01|4414.01|10
1605770180000|2020-11-19 07:16:20|4452.9|4414.9|4453.18|4415.18|4453.18|4415.18|4452.88|4414.88|10
1605770190000|2020-11-19 07:16:30|4453.19|4415.19|4453.28|4415.28|4453.37|4415.37|4453.19|4415.19|10
1605770200000|2020-11-19 07:16:40|4453.36|4415.36|4453.48|4415.48|4453.58|4415.58|4453.32|4415.32|9
1605770210000|2020-11-19 07:16:50|4453.78|4415.78|4454.46|4416.46|4454.46|4416.46|4453.76|4415.76|10
1605770220000|2020-11-19 07:17:00|4454.41|4416.41|4454.96|4416.96|4454.96|4416.96|4454.41|4416.41|10
1605770230000|2020-11-19 07:17:10|4454.97|4416.97|4455.6|4417.6|4455.6|4417.6|4454.97|4416.97|9
1605770240000|2020-11-19 07:17:20|4455.61|4417.61|4455.97|4417.97|4455.97|4417.97|4455.61|4417.61|8
1605770250000|2020-11-19 07:17:30|4456.02|4418.02|4456.75|4418.75|4456.75|4418.75|4456.02|4418.02|10
1605770260000|2020-11-19 07:17:40|4456.77|4418.77|4457.4|4419.4|4457.4|4419.4|4456.75|4418.75|10
1605770270000|2020-11-19 07:17:50|4457.58|4419.58|4459.09|4421.09|4459.16|4421.16|4457.58|4419.58|10
1605770280000|2020-11-19 07:18:00|4459.33|4421.33|4459.34|4421.34|4459.71|4421.71|4459.27|4421.27|10
1605770290000|2020-11-19 07:18:10|4459.41|4421.41|4458.68|4420.68|4459.41|4421.41|4458.68|4420.68|10
1605770300000|2020-11-19 07:18:20|4458.82|4420.82|4458.67|4420.67|4458.83|4420.83|4458.58|4420.58|8
1605770310000|2020-11-19 07:18:30|4458.71|4420.71|4458.21|4420.21|4458.71|4420.71|4458.13|4420.13|10
1605770320000|2020-11-19 07:18:40|4458.07|4420.07|4457.9|4419.9|4458.16|4420.16|4457.9|4419.9|10
1605770330000|2020-11-19 07:18:50|4458.15|4420.15|4457.99|4419.99|4458.15|4420.15|4457.88|4419.88|8
1605770340000|2020-11-19 07:19:00|4457.92|4419.92|4457.82|4419.82|4457.92|4419.92|4457.63|4419.63|10
1605770350000|2020-11-19 07:19:10|4457.83|4419.83|4457.5|4419.5|4458|4420|4457.5|4419.5|9
1605770360000|2020-11-19 07:19:20|4457.39|4419.39|4456.9|4418.9|4457.39|4419.39|4456.9|4418.9|10
1605770370000|2020-11-19 07:19:30|4456.84|4418.84|4456.23|4418.23|4456.84|4418.84|4456.23|4418.23|10
1605770380000|2020-11-19 07:19:40|4456.21|4418.21|4455.75|4417.75|4456.21|4418.21|4455.65|4417.65|10
1605770390000|2020-11-19 07:19:50|4455.83|4417.83|4454.97|4416.97|4455.83|4417.83|4454.97|4416.97|9
1605770400000|2020-11-19 07:20:00|4455|4417|4454.83|4416.83|4455.05|4417.05|4454.81|4416.81|9
1605770410000|2020-11-19 07:20:10|4454.82|4416.82|4454.31|4416.31|4454.82|4416.82|4454.31|4416.31|9
1605770420000|2020-11-19 07:20:20|4454.28|4416.28|4454.67|4416.67|4455.13|4417.13|4454.22|4416.22|10
1605770430000|2020-11-19 07:20:30|4454.62|4416.62|4455.15|4417.15|4455.15|4417.15|4454.62|4416.62|8
1605770440000|2020-11-19 07:20:40|4455.26|4417.26|4455.35|4417.35|4455.51|4417.51|4455.11|4417.11|9
1605770450000|2020-11-19 07:20:50|4455.36|4417.36|4455.41|4417.41|4455.42|4417.42|4455.23|4417.23|10
1605770460000|2020-11-19 07:21:00|4455.49|4417.49|4455.24|4417.24|4455.52|4417.52|4455.24|4417.24|10
1605770470000|2020-11-19 07:21:10|4455.23|4417.23|4454.98|4416.98|4455.33|4417.33|4454.98|4416.98|9
1605770480000|2020-11-19 07:21:20|4455.06|4417.06|4454.98|4416.98|4455.1|4417.1|4454.82|4416.82|10
1605770490000|2020-11-19 07:21:30|4454.96|4416.96|4455.01|4417.01|4455.24|4417.24|4454.83|4416.83|8
1605770500000|2020-11-19 07:21:40|4455|4417|4455.43|4417.43|4455.47|4417.47|4455|4417|9
1605770510000|2020-11-19 07:21:50|4455.25|4417.25|4455.56|4417.56|4455.61|4417.61|4455.24|4417.24|8
1605770520000|2020-11-19 07:22:00|4455.71|4417.71|4456.33|4418.33|4456.33|4418.33|4455.71|4417.71|9
1605770530000|2020-11-19 07:22:10|4456.22|4418.22|4456.35|4418.35|4456.36|4418.36|4456.19|4418.19|8
1605770540000|2020-11-19 07:22:20|4456.53|4418.53|4456.8|4418.8|4456.82|4418.82|4456.53|4418.53|10
1605770550000|2020-11-19 07:22:30|4456.59|4418.59|4456.82|4418.82|4456.82|4418.82|4456.59|4418.59|9
1605770560000|2020-11-19 07:22:40|4456.79|4418.79|4456.73|4418.73|4456.83|4418.83|4456.69|4418.69|8
1605770570000|2020-11-19 07:22:50|4456.75|4418.75|4457.02|4419.02|4457.04|4419.04|4456.75|4418.75|9
1605770580000|2020-11-19 07:23:00|4456.9|4418.9|4456.91|4418.91|4456.97|4418.97|4456.76|4418.76|8
1605770590000|2020-11-19 07:23:10|4456.86|4418.86|4458.58|4420.58|4458.71|4420.71|4456.86|4418.86|9
1605770600000|2020-11-19 07:23:20|4458.55|4420.55|4459.91|4421.91|4459.91|4421.91|4458.55|4420.55|10
1605770610000|2020-11-19 07:23:30|4459.81|4421.81|4460.55|4422.55|4460.55|4422.55|4459.81|4421.81|10
1605770620000|2020-11-19 07:23:40|4460.72|4422.72|4460.88|4422.88|4461.03|4423.03|4460.72|4422.72|10
1605770630000|2020-11-19 07:23:50|4460.9|4422.9|4461.32|4423.32|4461.32|4423.32|4460.77|4422.77|10
1605770640000|2020-11-19 07:24:00|4461.4|4423.4|4461.84|4423.84|4461.87|4423.87|4461.4|4423.4|9
1605770650000|2020-11-19 07:24:10|4461.9|4423.9|4462.51|4424.51|4462.51|4424.51|4461.9|4423.9|10
1605770660000|2020-11-19 07:24:20|4462.52|4424.52|4462.45|4424.45|4462.68|4424.68|4462.45|4424.45|9
1605770670000|2020-11-19 07:24:30|4462.41|4424.41|4462.18|4424.18|4462.41|4424.41|4462.18|4424.18|10
1605770680000|2020-11-19 07:24:40|4462.11|4424.11|4462.33|4424.33|4462.33|4424.33|4462.09|4424.09|10
1605770690000|2020-11-19 07:24:50|4462.26|4424.26|4462.24|4424.24|4462.26|4424.26|4462.02|4424.02|10
1605770700000|2020-11-19 07:25:00|4462.14|4424.14|4462.34|4424.34|4462.4|4424.4|4462.14|4424.14|10
1605770710000|2020-11-19 07:25:10|4462.15|4424.15|4461.5|4423.5|4462.15|4424.15|4461.44|4423.44|10
1605770720000|2020-11-19 07:25:20|4461.18|4423.18|4460.17|4422.17|4461.18|4423.18|4460.17|4422.17|10
1605770730000|2020-11-19 07:25:30|4460.01|4422.01|4459.78|4421.78|4460.01|4422.01|4459.74|4421.74|9
1605770740000|2020-11-19 07:25:40|4459.73|4421.73|4459.67|4421.67|4459.74|4421.74|4459.6|4421.6|9
1605770750000|2020-11-19 07:25:50|4459.62|4421.62|4459.76|4421.76|4459.81|4421.81|4459.62|4421.62|10
1605770760000|2020-11-19 07:26:00|4459.71|4421.71|4459.74|4421.74|4459.76|4421.76|4459.6|4421.6|9
1605770770000|2020-11-19 07:26:10|4459.83|4421.83|4460.03|4422.03|4460.03|4422.03|4459.64|4421.64|8
1605770780000|2020-11-19 07:26:20|4460.25|4422.25|4460.3|4422.3|4460.32|4422.32|4460.24|4422.24|8
1605770790000|2020-11-19 07:26:30|4460.34|4422.34|4460.59|4422.59|4460.59|4422.59|4460.34|4422.34|9
1605770800000|2020-11-19 07:26:40|4460.6|4422.6|4459.65|4421.65|4460.6|4422.6|4459.65|4421.65|8
1605770810000|2020-11-19 07:26:50|4459.64|4421.64|4459.75|4421.75|4459.75|4421.75|4459.37|4421.37|10
1605770820000|2020-11-19 07:27:00|4459.82|4421.82|4459.59|4421.59|4459.89|4421.89|4459.59|4421.59|10
1605770830000|2020-11-19 07:27:10|4459.66|4421.66|4459.35|4421.35|4459.66|4421.66|4459.19|4421.19|10
1605770840000|2020-11-19 07:27:20|4459.25|4421.25|4459.34|4421.34|4459.58|4421.58|4459.25|4421.25|10
1605770850000|2020-11-19 07:27:30|4459.19|4421.19|4459.26|4421.26|4459.32|4421.32|4459.19|4421.19|7
1605770860000|2020-11-19 07:27:40|4459.23|4421.23|4458.95|4420.95|4459.23|4421.23|4458.93|4420.93|9
1605770870000|2020-11-19 07:27:50|4458.83|4420.83|4458.21|4420.21|4458.83|4420.83|4458.21|4420.21|9
1605770880000|2020-11-19 07:28:00|4458.16|4420.16|4458.16|4420.16|4458.26|4420.26|4458.07|4420.07|9
1605770890000|2020-11-19 07:28:10|4458.23|4420.23|4458.55|4420.55|4458.64|4420.64|4458.23|4420.23|9
1605770900000|2020-11-19 07:28:20|4458.74|4420.74|4458.8|4420.8|4458.9|4420.9|4458.71|4420.71|9
1605770910000|2020-11-19 07:28:30|4458.78|4420.78|4458.55|4420.55|4458.78|4420.78|4458.55|4420.55|10
1605770920000|2020-11-19 07:28:40|4458.53|4420.53|4458.66|4420.66|4458.76|4420.76|4458.53|4420.53|9
1605770930000|2020-11-19 07:28:50|4458.65|4420.65|4458.29|4420.29|4458.65|4420.65|4458.29|4420.29|8
1605770940000|2020-11-19 07:29:00|4458.36|4420.36|4458.48|4420.48|4458.48|4420.48|4458.36|4420.36|10
1605770950000|2020-11-19 07:29:10|4458.61|4420.61|4458.87|4420.87|4458.87|4420.87|4458.54|4420.54|9
1605770960000|2020-11-19 07:29:20|4458.78|4420.78|4458.68|4420.68|4458.87|4420.87|4458.68|4420.68|10
1605770970000|2020-11-19 07:29:30|4458.8|4420.8|4458.65|4420.65|4458.81|4420.81|4458.57|4420.57|10
1605770980000|2020-11-19 07:29:40|4458.39|4420.39|4458.18|4420.18|4458.39|4420.39|4458.18|4420.18|9
1605770990000|2020-11-19 07:29:50|4458.12|4420.12|4458.61|4420.61|4458.66|4420.66|4458.12|4420.12|10
1605771000000|2020-11-19 07:30:00|4458.58|4420.58|4458.56|4420.56|4458.64|4420.64|4458.4|4420.4|10
1605771010000|2020-11-19 07:30:10|4458.53|4420.53|4458.79|4420.79|4458.79|4420.79|4458.53|4420.53|8
1605771020000|2020-11-19 07:30:20|4458.87|4420.87|4459.23|4421.23|4459.23|4421.23|4458.81|4420.81|8
1605771030000|2020-11-19 07:30:30|4459.27|4421.27|4459.11|4421.11|4459.29|4421.29|4459.11|4421.11|7
1605771040000|2020-11-19 07:30:40|4459.16|4421.16|4459.33|4421.33|4459.42|4421.42|4459.1|4421.1|9
1605771050000|2020-11-19 07:30:50|4459.41|4421.41|4459.36|4421.36|4459.41|4421.41|4459.22|4421.22|8
1605771060000|2020-11-19 07:31:00|4459.4|4421.4|4459.74|4421.74|4459.74|4421.74|4459.4|4421.4|10
1605771070000|2020-11-19 07:31:10|4459.83|4421.83|4460.16|4422.16|4460.27|4422.27|4459.83|4421.83|10
1605771080000|2020-11-19 07:31:20|4460.22|4422.22|4460.37|4422.37|4460.5|4422.5|4460.12|4422.12|10
1605771090000|2020-11-19 07:31:30|4460.36|4422.36|4460.47|4422.47|4460.48|4422.48|4460.3|4422.3|5
1605771100000|2020-11-19 07:31:40|4460.43|4422.43|4460.17|4422.17|4460.44|4422.44|4460.17|4422.17|10
1605771110000|2020-11-19 07:31:50|4460.09|4422.09|4459.63|4421.63|4460.09|4422.09|4459.63|4421.63|9
1605771120000|2020-11-19 07:32:00|4459.26|4421.26|4458.83|4420.83|4459.26|4421.26|4458.61|4420.61|8
1605771130000|2020-11-19 07:32:10|4458.74|4420.74|4458.42|4420.42|4458.76|4420.76|4458.34|4420.34|6
1605771140000|2020-11-19 07:32:20|4458.26|4420.26|4458.33|4420.33|4458.33|4420.33|4458.15|4420.15|8
1605771150000|2020-11-19 07:32:30|4458.38|4420.38|4457.7|4419.7|4458.38|4420.38|4457.63|4419.63|10
1605771160000|2020-11-19 07:32:40|4457.59|4419.59|4456.46|4418.46|4457.59|4419.59|4456.44|4418.44|10
1605771170000|2020-11-19 07:32:50|4456.45|4418.45|4455.91|4417.91|4456.49|4418.49|4455.91|4417.91|10
1605771180000|2020-11-19 07:33:00|4455.88|4417.88|4454.74|4416.74|4455.88|4417.88|4454.57|4416.57|10
1605771190000|2020-11-19 07:33:10|4454.67|4416.67|4452.67|4414.67|4454.67|4416.67|4452.67|4414.67|9
1605771200000|2020-11-19 07:33:20|4452.68|4414.68|4452.48|4414.48|4452.69|4414.69|4452.48|4414.48|9
1605771210000|2020-11-19 07:33:30|4452.38|4414.38|4452.54|4414.54|4452.55|4414.55|4452.38|4414.38|10
1605771220000|2020-11-19 07:33:40|4452.22|4414.22|4451.81|4413.81|4452.22|4414.22|4451.81|4413.81|10
1605771230000|2020-11-19 07:33:50|4451.68|4413.68|4451.3|4413.3|4451.81|4413.81|4451.3|4413.3|10
1605771240000|2020-11-19 07:34:00|4451.43|4413.43|4451.14|4413.14|4451.43|4413.43|4451.13|4413.13|9
1605771250000|2020-11-19 07:34:10|4451.35|4413.35|4451.53|4413.53|4451.64|4413.64|4451.35|4413.35|10
1605771260000|2020-11-19 07:34:20|4451.42|4413.42|4451.37|4413.37|4451.52|4413.52|4451.37|4413.37|10
1605771270000|2020-11-19 07:34:30|4451.24|4413.24|4449.95|4411.95|4451.24|4413.24|4449.95|4411.95|10
1605771280000|2020-11-19 07:34:40|4450.08|4412.08|4448.93|4410.93|4450.08|4412.08|4448.93|4410.93|10
1605771290000|2020-11-19 07:34:50|4448.99|4410.99|4448.17|4410.17|4449.05|4411.05|4448.17|4410.17|10
1605771300000|2020-11-19 07:35:00|4448.06|4410.06|4447.52|4409.52|4448.06|4410.06|4447.52|4409.52|10
1605771310000|2020-11-19 07:35:10|4447.56|4409.56|4447.44|4409.44|4447.56|4409.56|4447.34|4409.34|10
1605771320000|2020-11-19 07:35:20|4447.49|4409.49|4447.78|4409.78|4447.78|4409.78|4447.49|4409.49|10
1605771330000|2020-11-19 07:35:30|4447.81|4409.81|4447.99|4409.99|4447.99|4409.99|4447.69|4409.69|9
1605771340000|2020-11-19 07:35:40|4448.05|4410.05|4447.96|4409.96|4448.18|4410.18|4447.96|4409.96|10
1605771350000|2020-11-19 07:35:50|4447.97|4409.97|4447.76|4409.76|4448.12|4410.12|4447.76|4409.76|10
1605771360000|2020-11-19 07:36:00|4447.78|4409.78|4447.61|4409.61|4447.86|4409.86|4447.44|4409.44|9
1605771370000|2020-11-19 07:36:10|4447.23|4409.23|4446.64|4408.64|4447.24|4409.24|4446.36|4408.36|10
1605771380000|2020-11-19 07:36:20|4446.66|4408.66|4446.53|4408.53|4446.82|4408.82|4446.46|4408.46|9
1605771390000|2020-11-19 07:36:30|4446.57|4408.57|4446.67|4408.67|4446.71|4408.71|4446.32|4408.32|10
1605771400000|2020-11-19 07:36:40|4446.65|4408.65|4446.69|4408.69|4446.89|4408.89|4446.46|4408.46|10
1605771410000|2020-11-19 07:36:50|4446.82|4408.82|4446.26|4408.26|4446.82|4408.82|4446.26|4408.26|10
1605771420000|2020-11-19 07:37:00|4446.3|4408.3|4446.54|4408.54|4446.54|4408.54|4446.29|4408.29|10
1605771430000|2020-11-19 07:37:10|4446.75|4408.75|4446.96|4408.96|4446.96|4408.96|4446.75|4408.75|9
1605771440000|2020-11-19 07:37:20|4446.86|4408.86|4447.5|4409.5|4447.5|4409.5|4446.86|4408.86|10
1605771450000|2020-11-19 07:37:30|4447.51|4409.51|4448.12|4410.12|4448.15|4410.15|4447.51|4409.51|9
1605771460000|2020-11-19 07:37:40|4448.35|4410.35|4448.52|4410.52|4448.54|4410.54|4448.35|4410.35|10
1605771470000|2020-11-19 07:37:50|4448.49|4410.49|4448.47|4410.47|4448.5|4410.5|4448.38|4410.38|9
1605771480000|2020-11-19 07:38:00|4448.64|4410.64|4448.73|4410.73|4448.9|4410.9|4448.51|4410.51|10
1605771490000|2020-11-19 07:38:10|4448.62|4410.62|4447.94|4409.94|4448.62|4410.62|4447.94|4409.94|10
1605771500000|2020-11-19 07:38:20|4447.88|4409.88|4447.59|4409.59|4447.88|4409.88|4447.58|4409.58|10
1605771510000|2020-11-19 07:38:30|4447.53|4409.53|4446.59|4408.59|4447.53|4409.53|4446.59|4408.59|10
1605771520000|2020-11-19 07:38:40|4446.6|4408.6|4446.75|4408.75|4446.84|4408.84|4446.53|4408.53|9
1605771530000|2020-11-19 07:38:50|4446.77|4408.77|4446.73|4408.73|4446.88|4408.88|4446.37|4408.37|9
1605771540000|2020-11-19 07:39:00|4446.67|4408.67|4446.43|4408.43|4446.67|4408.67|4446.43|4408.43|9
1605771550000|2020-11-19 07:39:10|4446.11|4408.11|4445.47|4407.47|4446.11|4408.11|4445.47|4407.47|9
1605771560000|2020-11-19 07:39:20|4445.35|4407.35|4444.81|4406.81|4445.35|4407.35|4444.7|4406.7|9
1605771570000|2020-11-19 07:39:30|4444.35|4406.35|4442.56|4404.56|4444.35|4406.35|4442.56|4404.56|10
1605771580000|2020-11-19 07:39:40|4442.37|4404.37|4442.35|4404.35|4442.62|4404.62|4442.31|4404.31|10
1605771590000|2020-11-19 07:39:50|4442.43|4404.43|4441.79|4403.79|4442.43|4404.43|4441.79|4403.79|9
1605771600000|2020-11-19 07:40:00|4441.73|4403.73|4440.7|4402.7|4441.73|4403.73|4440.7|4402.7|9
1605771610000|2020-11-19 07:40:10|4440.78|4402.78|4440.29|4402.29|4440.79|4402.79|4440.29|4402.29|10
1605771620000|2020-11-19 07:40:20|4440.3|4402.3|4438.98|4400.98|4440.34|4402.34|4438.98|4400.98|9
1605771630000|2020-11-19 07:40:30|4438.8|4400.8|4437.8|4399.8|4438.8|4400.8|4437.78|4399.78|10
1605771640000|2020-11-19 07:40:40|4437.73|4399.73|4437.86|4399.86|4437.92|4399.92|4437.59|4399.59|8
1605771650000|2020-11-19 07:40:50|4437.72|4399.72|4438.22|4400.22|4438.22|4400.22|4437.71|4399.71|10
1605771660000|2020-11-19 07:41:00|4438.09|4400.09|4439.95|4401.95|4439.95|4401.95|4438.09|4400.09|10
1605771670000|2020-11-19 07:41:10|4439.94|4401.94|4441.74|4403.74|4441.74|4403.74|4439.94|4401.94|10
1605771680000|2020-11-19 07:41:20|4441.85|4403.85|4443.79|4405.79|4443.83|4405.83|4441.85|4403.85|9
1605771690000|2020-11-19 07:41:30|4443.82|4405.82|4445.19|4407.19|4445.19|4407.19|4443.79|4405.79|10
1605771700000|2020-11-19 07:41:40|4445.22|4407.22|4448.23|4410.23|4448.23|4410.23|4445.14|4407.14|9
1605771710000|2020-11-19 07:41:50|4448.41|4410.41|4449.18|4411.18|4449.18|4411.18|4448.41|4410.41|10
1605771720000|2020-11-19 07:42:00|4449.2|4411.2|4449.41|4411.41|4449.62|4411.62|4449.17|4411.17|9
1605771730000|2020-11-19 07:42:10|4449.38|4411.38|4448.41|4410.41|4449.46|4411.46|4448.4|4410.4|10
1605771740000|2020-11-19 07:42:20|4448.39|4410.39|4446.96|4408.96|4448.39|4410.39|4446.96|4408.96|9
1605771750000|2020-11-19 07:42:30|4446.95|4408.95|4444.6|4406.6|4446.95|4408.95|4444.6|4406.6|10
1605771760000|2020-11-19 07:42:40|4444.5|4406.5|4441.87|4403.87|4444.5|4406.5|4441.87|4403.87|10
1605771770000|2020-11-19 07:42:50|4441.66|4403.66|4439.35|4401.35|4441.66|4403.66|4439.35|4401.35|10
1605771780000|2020-11-19 07:43:00|4439.36|4401.36|4438.64|4400.64|4439.47|4401.47|4438.64|4400.64|9
1605771790000|2020-11-19 07:43:10|4438.35|4400.35|4437.16|4399.16|4438.35|4400.35|4436.78|4398.78|10
1605771800000|2020-11-19 07:43:20|4437.17|4399.17|4437.63|4399.63|4437.63|4399.63|4437.14|4399.14|9
1605771810000|2020-11-19 07:43:30|4437.44|4399.44|4437.42|4399.42|4437.73|4399.73|4437.34|4399.34|10
1605771820000|2020-11-19 07:43:40|4437.11|4399.11|4435.85|4397.85|4437.11|4399.11|4435.81|4397.81|10
1605771830000|2020-11-19 07:43:50|4435.91|4397.91|4436.52|4398.52|4436.86|4398.86|4435.91|4397.91|10
1605771840000|2020-11-19 07:44:00|4436.48|4398.48|4437.52|4399.52|4437.52|4399.52|4436.48|4398.48|10
1605771850000|2020-11-19 07:44:10|4437.66|4399.66|4437.88|4399.88|4438.07|4400.07|4437.66|4399.66|9
1605771860000|2020-11-19 07:44:20|4437.97|4399.97|4437.62|4399.62|4438.1|4400.1|4437.62|4399.62|10
1605771870000|2020-11-19 07:44:30|4437.56|4399.56|4437.31|4399.31|4437.64|4399.64|4437.31|4399.31|10
1605771880000|2020-11-19 07:44:40|4437.32|4399.32|4438.15|4400.15|4438.15|4400.15|4437.32|4399.32|8
1605771890000|2020-11-19 07:44:50|4438.48|4400.48|4438.86|4400.86|4438.86|4400.86|4438.4|4400.4|9
1605771900000|2020-11-19 07:45:00|4438.83|4400.83|4439.08|4401.08|4439.28|4401.28|4438.81|4400.81|10
1605771910000|2020-11-19 07:45:10|4438.92|4400.92|4438.49|4400.49|4438.93|4400.93|4438.49|4400.49|9
1605771920000|2020-11-19 07:45:20|4438.25|4400.25|4438.09|4400.09|4438.38|4400.38|4438.04|4400.04|10
1605771930000|2020-11-19 07:45:30|4438.05|4400.05|4437.26|4399.26|4438.1|4400.1|4437.26|4399.26|9
1605771940000|2020-11-19 07:45:40|4437.27|4399.27|4436.42|4398.42|4437.47|4399.47|4436.24|4398.24|10
1605771950000|2020-11-19 07:45:50|4436.38|4398.38|4435.75|4397.75|4436.43|4398.43|4435.75|4397.75|10
1605771960000|2020-11-19 07:46:00|4435.77|4397.77|4434.68|4396.68|4435.77|4397.77|4434.68|4396.68|10
1605771970000|2020-11-19 07:46:10|4434.45|4396.45|4433.36|4395.36|4434.45|4396.45|4433.36|4395.36|10
1605771980000|2020-11-19 07:46:20|4433.42|4395.42|4433.78|4395.78|4433.84|4395.84|4433.41|4395.41|10
1605771990000|2020-11-19 07:46:30|4434.01|4396.01|4434.43|4396.43|4434.44|4396.44|4433.77|4395.77|10
1605772000000|2020-11-19 07:46:40|4434.44|4396.44|4434.62|4396.62|4434.64|4396.64|4434.39|4396.39|10
1605772010000|2020-11-19 07:46:50|4434.83|4396.83|4435.66|4397.66|4435.66|4397.66|4434.76|4396.76|10
1605772020000|2020-11-19 07:47:00|4435.87|4397.87|4436.05|4398.05|4436.05|4398.05|4435.78|4397.78|10
1605772030000|2020-11-19 07:47:10|4436.07|4398.07|4436.21|4398.21|4436.31|4398.31|4436.01|4398.01|9
1605772040000|2020-11-19 07:47:20|4436.35|4398.35|4436.14|4398.14|4436.44|4398.44|4436.14|4398.14|9
1605772050000|2020-11-19 07:47:30|4436.48|4398.48|4435.7|4397.7|4436.48|4398.48|4435.7|4397.7|10
1605772060000|2020-11-19 07:47:40|4435.37|4397.37|4435.38|4397.38|4435.55|4397.55|4435.25|4397.25|10
1605772070000|2020-11-19 07:47:50|4435.23|4397.23|4435.1|4397.1|4435.23|4397.23|4434.83|4396.83|9
1605772080000|2020-11-19 07:48:00|4435.19|4397.19|4435.75|4397.75|4435.89|4397.89|4435.14|4397.14|10
1605772090000|2020-11-19 07:48:10|4435.81|4397.81|4436.12|4398.12|4436.23|4398.23|4435.77|4397.77|10
1605772100000|2020-11-19 07:48:20|4435.94|4397.94|4436.3|4398.3|4436.3|4398.3|4435.85|4397.85|9
1605772110000|2020-11-19 07:48:30|4436.22|4398.22|4437.15|4399.15|4437.15|4399.15|4436.22|4398.22|10
1605772120000|2020-11-19 07:48:40|4437.22|4399.22|4437.57|4399.57|4437.57|4399.57|4437.21|4399.21|8
1605772130000|2020-11-19 07:48:50|4437.64|4399.64|4437.47|4399.47|4437.65|4399.65|4437.39|4399.39|10
1605772140000|2020-11-19 07:49:00|4437.45|4399.45|4437.39|4399.39|4437.79|4399.79|4437.39|4399.39|7
1605772150000|2020-11-19 07:49:10|4437.36|4399.36|4436.74|4398.74|4437.36|4399.36|4436.64|4398.64|10
1605772160000|2020-11-19 07:49:20|4436.72|4398.72|4436.23|4398.23|4436.72|4398.72|4436.23|4398.23|9
1605772170000|2020-11-19 07:49:30|4436.31|4398.31|4435.72|4397.72|4436.51|4398.51|4435.59|4397.59|10
1605772180000|2020-11-19 07:49:40|4435.7|4397.7|4435.58|4397.58|4435.71|4397.71|4435.58|4397.58|9
1605772190000|2020-11-19 07:49:50|4435.57|4397.57|4435.01|4397.01|4435.57|4397.57|4434.57|4396.57|9
1605772200000|2020-11-19 07:50:00|4435.19|4397.19|4434.98|4396.98|4435.51|4397.51|4434.66|4396.66|10
1605772210000|2020-11-19 07:50:10|4435.53|4397.53|4435.99|4397.99|4435.99|4397.99|4435.53|4397.53|9
1605772220000|2020-11-19 07:50:20|4436|4398|4436.31|4398.31|4436.38|4398.38|4436|4398|9
1605772230000|2020-11-19 07:50:30|4436.15|4398.15|4435.32|4397.32|4436.15|4398.15|4435.32|4397.32|9
1605772240000|2020-11-19 07:50:40|4435.35|4397.35|4434.34|4396.34|4435.42|4397.42|4434.3|4396.3|10
1605772250000|2020-11-19 07:50:50|4434.41|4396.41|4434.77|4396.77|4434.77|4396.77|4434.21|4396.21|10
1605772260000|2020-11-19 07:51:00|4434.99|4396.99|4436.33|4398.33|4436.33|4398.33|4434.99|4396.99|10
1605772270000|2020-11-19 07:51:10|4436.53|4398.53|4437.78|4399.78|4437.78|4399.78|4436.45|4398.45|10
1605772280000|2020-11-19 07:51:20|4438.26|4400.26|4439.28|4401.28|4439.28|4401.28|4438.26|4400.26|9
1605772290000|2020-11-19 07:51:30|4439.48|4401.48|4439.54|4401.54|4439.57|4401.57|4439.27|4401.27|9
1605772300000|2020-11-19 07:51:40|4439.5|4401.5|4439.16|4401.16|4439.85|4401.85|4439.16|4401.16|10
1605772310000|2020-11-19 07:51:50|4439.12|4401.12|4439.19|4401.19|4439.19|4401.19|4438.93|4400.93|8
1605772320000|2020-11-19 07:52:00|4439.16|4401.16|4438.85|4400.85|4439.16|4401.16|4438.85|4400.85|10
1605772330000|2020-11-19 07:52:10|4438.81|4400.81|4439.45|4401.45|4439.45|4401.45|4438.81|4400.81|7
1605772340000|2020-11-19 07:52:20|4439.54|4401.54|4440.44|4402.44|4440.55|4402.55|4439.54|4401.54|10
1605772350000|2020-11-19 07:52:30|4440.54|4402.54|4441.56|4403.56|4441.56|4403.56|4440.54|4402.54|10
1605772360000|2020-11-19 07:52:40|4442.08|4404.08|4443.74|4405.74|4443.74|4405.74|4442.08|4404.08|10
1605772370000|2020-11-19 07:52:50|4443.94|4405.94|4443.72|4405.72|4444.26|4406.26|4443.72|4405.72|10
1605772380000|2020-11-19 07:53:00|4443.9|4405.9|4444.6|4406.6|4444.65|4406.65|4443.9|4405.9|10
1605772390000|2020-11-19 07:53:10|4444.55|4406.55|4445.86|4407.86|4445.86|4407.86|4444.47|4406.47|10
1605772400000|2020-11-19 07:53:20|4445.46|4407.46|4444.04|4406.04|4445.46|4407.46|4444.03|4406.03|10
1605772410000|2020-11-19 07:53:30|4444.02|4406.02|4443.44|4405.44|4444.02|4406.02|4443.42|4405.42|9
1605772420000|2020-11-19 07:53:40|4443.56|4405.56|4442.41|4404.41|4443.59|4405.59|4442.41|4404.41|10
1605772430000|2020-11-19 07:53:50|4442.2|4404.2|4441.81|4403.81|4442.2|4404.2|4441.81|4403.81|10
1605772440000|2020-11-19 07:54:00|4442|4404|4442.52|4404.52|4442.74|4404.74|4442|4404|10
1605772450000|2020-11-19 07:54:10|4442.49|4404.49|4442.69|4404.69|4442.72|4404.72|4442.35|4404.35|10
1605772460000|2020-11-19 07:54:20|4442.73|4404.73|4442.44|4404.44|4442.89|4404.89|4442.44|4404.44|10
1605772470000|2020-11-19 07:54:30|4442.23|4404.23|4442.23|4404.23|4442.23|4404.23|4442.04|4404.04|9
1605772480000|2020-11-19 07:54:40|4442.22|4404.22|4441.57|4403.57|4442.22|4404.22|4441.57|4403.57|9
1605772490000|2020-11-19 07:54:50|4441.6|4403.6|4440.92|4402.92|4441.7|4403.7|4440.92|4402.92|9
1605772500000|2020-11-19 07:55:00|4440.7|4402.7|4440.85|4402.85|4440.86|4402.86|4440.69|4402.69|10
1605772510000|2020-11-19 07:55:10|4440.95|4402.95|4440.87|4402.87|4440.95|4402.95|4440.46|4402.46|10
1605772520000|2020-11-19 07:55:20|4440.97|4402.97|4440.3|4402.3|4440.97|4402.97|4440.3|4402.3|10
1605772530000|2020-11-19 07:55:30|4440.16|4402.16|4440.2|4402.2|4440.2|4402.2|4439.98|4401.98|10
1605772540000|2020-11-19 07:55:40|4440.39|4402.39|4440.02|4402.02|4440.58|4402.58|4440.02|4402.02|9
1605772550000|2020-11-19 07:55:50|4439.97|4401.97|4439.64|4401.64|4440.18|4402.18|4439.62|4401.62|10
1605772560000|2020-11-19 07:56:00|4439.62|4401.62|4439.58|4401.58|4439.77|4401.77|4439.58|4401.58|10
1605772570000|2020-11-19 07:56:10|4439.32|4401.32|4439.36|4401.36|4439.38|4401.38|4439.27|4401.27|10
1605772580000|2020-11-19 07:56:20|4439.37|4401.37|4439.94|4401.94|4439.94|4401.94|4439.37|4401.37|7
1605772590000|2020-11-19 07:56:30|4440.01|4402.01|4440.7|4402.7|4440.75|4402.75|4439.99|4401.99|8
1605772600000|2020-11-19 07:56:40|4440.6|4402.6|4442.08|4404.08|4442.08|4404.08|4440.6|4402.6|10
1605772610000|2020-11-19 07:56:50|4442.29|4404.29|4444.08|4406.08|4444.08|4406.08|4442.29|4404.29|10
1605772620000|2020-11-19 07:57:00|4444.23|4406.23|4445.1|4407.1|4445.1|4407.1|4444.23|4406.23|8
1605772630000|2020-11-19 07:57:10|4445.08|4407.08|4445.31|4407.31|4445.32|4407.32|4445.03|4407.03|9
1605772640000|2020-11-19 07:57:20|4445.27|4407.27|4445.36|4407.36|4445.36|4407.36|4445.24|4407.24|8
1605772650000|2020-11-19 07:57:30|4445.31|4407.31|4444.48|4406.48|4445.42|4407.42|4444.45|4406.45|10
1605772660000|2020-11-19 07:57:40|4444.54|4406.54|4444.08|4406.08|4444.54|4406.54|4443.96|4405.96|10
1605772670000|2020-11-19 07:57:50|4444.06|4406.06|4443.89|4405.89|4444.27|4406.27|4443.89|4405.89|9
1605772680000|2020-11-19 07:58:00|4443.84|4405.84|4443.18|4405.18|4443.84|4405.84|4443.18|4405.18|10
1605772690000|2020-11-19 07:58:10|4443.13|4405.13|4442.81|4404.81|4443.13|4405.13|4442.79|4404.79|10
1605772700000|2020-11-19 07:58:20|4442.83|4404.83|4442.9|4404.9|4442.93|4404.93|4442.7|4404.7|10
1605772710000|2020-11-19 07:58:30|4442.93|4404.93|4442.73|4404.73|4442.93|4404.93|4442.71|4404.71|8
1605772720000|2020-11-19 07:58:40|4442.74|4404.74|4442.47|4404.47|4442.74|4404.74|4442.47|4404.47|10
1605772730000|2020-11-19 07:58:50|4442.53|4404.53|4442.65|4404.65|4442.67|4404.67|4442.35|4404.35|9
1605772740000|2020-11-19 07:59:00|4442.63|4404.63|4442.49|4404.49|4442.65|4404.65|4442.31|4404.31|10
1605772750000|2020-11-19 07:59:10|4442.52|4404.52|4443.37|4405.37|4443.37|4405.37|4442.49|4404.49|10
1605772760000|2020-11-19 07:59:20|4443.4|4405.4|4444.1|4406.1|4444.1|4406.1|4443.4|4405.4|9
1605772770000|2020-11-19 07:59:30|4444.23|4406.23|4444.55|4406.55|4444.55|4406.55|4444.23|4406.23|10
1605772780000|2020-11-19 07:59:40|4444.67|4406.67|4444.46|4406.46|4444.77|4406.77|4444.46|4406.46|7
1605772790000|2020-11-19 07:59:50|4444.39|4406.39|4444.06|4406.06|4444.53|4406.53|4444.06|4406.06|9
1605772800000|2020-11-19 08:00:00|4444.04|4406.04|4443.41|4405.41|4444.04|4406.04|4443.36|4405.36|9
1605772810000|2020-11-19 08:00:10|4443.36|4405.36|4443.62|4405.62|4443.62|4405.62|4443.35|4405.35|10
1605772820000|2020-11-19 08:00:20|4443.43|4405.43|4443.67|4405.67|4443.82|4405.82|4443.3|4405.3|10
1605772830000|2020-11-19 08:00:30|4443.76|4405.76|4443.68|4405.68|4443.86|4405.86|4443.67|4405.67|8
1605772840000|2020-11-19 08:00:40|4443.64|4405.64|4442.8|4404.8|4443.64|4405.64|4442.8|4404.8|10
1605772850000|2020-11-19 08:00:50|4442.79|4404.79|4441.86|4403.86|4442.8|4404.8|4441.86|4403.86|10
1605772860000|2020-11-19 08:01:00|4441.87|4403.87|4441.69|4403.69|4441.96|4403.96|4441.69|4403.69|9
1605772870000|2020-11-19 08:01:10|4441.53|4403.53|4441.78|4403.78|4441.78|4403.78|4441.53|4403.53|8
1605772880000|2020-11-19 08:01:20|4441.62|4403.62|4442.15|4404.15|4442.15|4404.15|4441.62|4403.62|10
1605772890000|2020-11-19 08:01:30|4442.22|4404.22|4442.59|4404.59|4442.59|4404.59|4442.13|4404.13|10
1605772900000|2020-11-19 08:01:40|4442.53|4404.53|4443.5|4405.5|4443.5|4405.5|4442.53|4404.53|9
1605772910000|2020-11-19 08:01:50|4443.68|4405.68|4443.03|4405.03|4443.68|4405.68|4442.88|4404.88|9
1605772920000|2020-11-19 08:02:00|4442.98|4404.98|4442.97|4404.97|4443.02|4405.02|4442.63|4404.63|8
1605772930000|2020-11-19 08:02:10|4443.19|4405.19|4443.74|4405.74|4443.74|4405.74|4443.19|4405.19|7
1605772940000|2020-11-19 08:02:20|4443.73|4405.73|4443.39|4405.39|4443.85|4405.85|4443.39|4405.39|9
1605772950000|2020-11-19 08:02:30|4443.48|4405.48|4443.37|4405.37|4443.53|4405.53|4443.22|4405.22|10
1605772960000|2020-11-19 08:02:40|4443.85|4405.85|4446.15|4408.15|4446.15|4408.15|4443.79|4405.79|10
1605772970000|2020-11-19 08:02:50|4446.2|4408.2|4446.28|4408.28|4446.41|4408.41|4446.01|4408.01|10
1605772980000|2020-11-19 08:03:00|4446.19|4408.19|4445.66|4407.66|4446.2|4408.2|4445.62|4407.62|10
1605772990000|2020-11-19 08:03:10|4445.99|4407.99|4446.2|4408.2|4446.2|4408.2|4445.66|4407.66|10
1605773000000|2020-11-19 08:03:20|4446.25|4408.25|4446.27|4408.27|4446.33|4408.33|4446.2|4408.2|10
1605773010000|2020-11-19 08:03:30|4446.13|4408.13|4445.83|4407.83|4446.14|4408.14|4445.83|4407.83|9
1605773020000|2020-11-19 08:03:40|4445.84|4407.84|4445.92|4407.92|4445.92|4407.92|4445.83|4407.83|10
1605773030000|2020-11-19 08:03:50|4445.83|4407.83|4446.04|4408.04|4446.04|4408.04|4445.83|4407.83|9
1605773040000|2020-11-19 08:04:00|4446|4408|4445.89|4407.89|4446.07|4408.07|4445.89|4407.89|10
1605773050000|2020-11-19 08:04:10|4445.6|4407.6|4445.29|4407.29|4445.6|4407.6|4445.24|4407.24|9
1605773060000|2020-11-19 08:04:20|4445.58|4407.58|4445.78|4407.78|4445.79|4407.79|4445.54|4407.54|9
1605773070000|2020-11-19 08:04:30|4445.79|4407.79|4445.93|4407.93|4446|4408|4445.79|4407.79|10
1605773080000|2020-11-19 08:04:40|4445.98|4407.98|4446.64|4408.64|4446.64|4408.64|4445.98|4407.98|10
1605773090000|2020-11-19 08:04:50|4446.85|4408.85|4447.44|4409.44|4447.44|4409.44|4446.85|4408.85|10
1605773100000|2020-11-19 08:05:00|4447.45|4409.45|4448.05|4410.05|4448.05|4410.05|4447.43|4409.43|10
1605773110000|2020-11-19 08:05:10|4448.08|4410.08|4448.18|4410.18|4448.24|4410.24|4448.08|4410.08|10
1605773120000|2020-11-19 08:05:20|4448.33|4410.33|4448.97|4410.97|4448.97|4410.97|4448.33|4410.33|10
1605773130000|2020-11-19 08:05:30|4449.01|4411.01|4448.87|4410.87|4449.14|4411.14|4448.87|4410.87|9
1605773140000|2020-11-19 08:05:40|4448.96|4410.96|4449.13|4411.13|4449.13|4411.13|4448.87|4410.87|10
1605773150000|2020-11-19 08:05:50|4449.2|4411.2|4449.24|4411.24|4449.34|4411.34|4449.15|4411.15|10
1605773160000|2020-11-19 08:06:00|4449.26|4411.26|4449.61|4411.61|4449.61|4411.61|4449.26|4411.26|10
1605773170000|2020-11-19 08:06:10|4449.63|4411.63|4449.82|4411.82|4449.82|4411.82|4449.63|4411.63|10
1605773180000|2020-11-19 08:06:20|4449.8|4411.8|4449.63|4411.63|4449.8|4411.8|4449.53|4411.53|9
1605773190000|2020-11-19 08:06:30|4449.61|4411.61|4449.45|4411.45|4449.95|4411.95|4449.45|4411.45|10
1605773200000|2020-11-19 08:06:40|4449.33|4411.33|4449.39|4411.39|4449.44|4411.44|4449.18|4411.18|10
1605773210000|2020-11-19 08:06:50|4449.47|4411.47|4448.98|4410.98|4449.47|4411.47|4448.94|4410.94|9
1605773220000|2020-11-19 08:07:00|4448.95|4410.95|4449.25|4411.25|4449.25|4411.25|4448.91|4410.91|9
1605773230000|2020-11-19 08:07:10|4449.15|4411.15|4449.6|4411.6|4449.63|4411.63|4449.15|4411.15|10
1605773240000|2020-11-19 08:07:20|4449.73|4411.73|4449.66|4411.66|4449.73|4411.73|4449.5|4411.5|7
1605773250000|2020-11-19 08:07:30|4449.59|4411.59|4449.32|4411.32|4449.64|4411.64|4449.32|4411.32|8
1605773260000|2020-11-19 08:07:40|4449.36|4411.36|4448.44|4410.44|4449.42|4411.42|4448.44|4410.44|10
1605773270000|2020-11-19 08:07:50|4448.15|4410.15|4447.75|4409.75|4448.25|4410.25|4447.75|4409.75|10
1605773280000|2020-11-19 08:08:00|4447.89|4409.89|4448.23|4410.23|4448.29|4410.29|4447.89|4409.89|9
1605773290000|2020-11-19 08:08:10|4448.58|4410.58|4448.32|4410.32|4448.58|4410.58|4448.31|4410.31|8
1605773300000|2020-11-19 08:08:20|4448.4|4410.4|4448.41|4410.41|4448.65|4410.65|4448.4|4410.4|6
1605773310000|2020-11-19 08:08:30|4448.49|4410.49|4448.64|4410.64|4448.64|4410.64|4448.44|4410.44|9
1605773320000|2020-11-19 08:08:40|4448.61|4410.61|4448.7|4410.7|4448.82|4410.82|4448.61|4410.61|8
1605773330000|2020-11-19 08:08:50|4448.75|4410.75|4448.85|4410.85|4448.86|4410.86|4448.65|4410.65|9
1605773340000|2020-11-19 08:09:00|4448.84|4410.84|4449.04|4411.04|4449.08|4411.08|4448.84|4410.84|7
1605773350000|2020-11-19 08:09:10|4448.99|4410.99|4449.23|4411.23|4449.23|4411.23|4448.98|4410.98|10
1605773360000|2020-11-19 08:09:20|4449.37|4411.37|4449.76|4411.76|4449.76|4411.76|4449.35|4411.35|9
1605773370000|2020-11-19 08:09:30|4449.75|4411.75|4450.15|4412.15|4450.15|4412.15|4449.75|4411.75|9
1605773380000|2020-11-19 08:09:40|4450.14|4412.14|4450.65|4412.65|4450.66|4412.66|4450.14|4412.14|8
1605773390000|2020-11-19 08:09:50|4450.67|4412.67|4450.56|4412.56|4450.67|4412.67|4450.55|4412.55|5
1605773400000|2020-11-19 08:10:00|4450.59|4412.59|4450.94|4412.94|4450.94|4412.94|4450.59|4412.59|9
1605773410000|2020-11-19 08:10:10|4450.88|4412.88|4451.44|4413.44|4451.57|4413.57|4450.88|4412.88|9
1605773420000|2020-11-19 08:10:20|4451.54|4413.54|4452.05|4414.05|4452.05|4414.05|4451.53|4413.53|9
1605773430000|2020-11-19 08:10:30|4452.33|4414.33|4452.63|4414.63|4452.69|4414.69|4452.28|4414.28|10
1605773440000|2020-11-19 08:10:40|4452.73|4414.73|4452.84|4414.84|4452.87|4414.87|4452.67|4414.67|10
1605773450000|2020-11-19 08:10:50|4452.61|4414.61|4453.55|4415.55|4453.55|4415.55|4452.61|4414.61|9
1605773460000|2020-11-19 08:11:00|4453.68|4415.68|4454.96|4416.96|4455.01|4417.01|4453.68|4415.68|8
1605773470000|2020-11-19 08:11:10|4455.12|4417.12|4455.68|4417.68|4455.68|4417.68|4455.12|4417.12|9
1605773480000|2020-11-19 08:11:20|4455.62|4417.62|4454.99|4416.99|4455.62|4417.62|4454.99|4416.99|10
1605773490000|2020-11-19 08:11:30|4454.88|4416.88|4454.01|4416.01|4455.01|4417.01|4454|4416|10
1605773500000|2020-11-19 08:11:40|4453.67|4415.67|4453.56|4415.56|4453.93|4415.93|4453.56|4415.56|9
1605773510000|2020-11-19 08:11:50|4453.61|4415.61|4453.34|4415.34|4453.87|4415.87|4453.33|4415.33|10
1605773520000|2020-11-19 08:12:00|4453.37|4415.37|4453.43|4415.43|4453.64|4415.64|4453.36|4415.36|9
1605773530000|2020-11-19 08:12:10|4453.45|4415.45|4453.67|4415.67|4453.67|4415.67|4453.35|4415.35|8
1605773540000|2020-11-19 08:12:20|4453.56|4415.56|4453.48|4415.48|4453.65|4415.65|4453.3|4415.3|9
1605773550000|2020-11-19 08:12:30|4453.5|4415.5|4453.69|4415.69|4453.97|4415.97|4453.49|4415.49|10
1605773560000|2020-11-19 08:12:40|4453.68|4415.68|4453.71|4415.71|4453.84|4415.84|4453.61|4415.61|9
1605773570000|2020-11-19 08:12:50|4453.75|4415.75|4453.43|4415.43|4453.75|4415.75|4453.32|4415.32|10
1605773580000|2020-11-19 08:13:00|4453.47|4415.47|4454.05|4416.05|4454.16|4416.16|4453.47|4415.47|10
1605773590000|2020-11-19 08:13:10|4454.08|4416.08|4453.99|4415.99|4454.18|4416.18|4453.97|4415.97|10
1605773600000|2020-11-19 08:13:20|4453.93|4415.93|4453.4|4415.4|4454.06|4416.06|4453.36|4415.36|10
1605773610000|2020-11-19 08:13:30|4453.34|4415.34|4452.27|4414.27|4453.34|4415.34|4452.27|4414.27|10
1605773620000|2020-11-19 08:13:40|4452.05|4414.05|4450.98|4412.98|4452.06|4414.06|4450.98|4412.98|10
1605773630000|2020-11-19 08:13:50|4450.97|4412.97|4450.58|4412.58|4450.97|4412.97|4450.58|4412.58|9
1605773640000|2020-11-19 08:14:00|4450.61|4412.61|4450.3|4412.3|4450.61|4412.61|4450.28|4412.28|8
1605773650000|2020-11-19 08:14:10|4450.1|4412.1|4449.83|4411.83|4450.1|4412.1|4449.8|4411.8|7
1605773660000|2020-11-19 08:14:20|4449.91|4411.91|4450.02|4412.02|4450.13|4412.13|4449.84|4411.84|10
1605773670000|2020-11-19 08:14:30|4450.03|4412.03|4450.57|4412.57|4450.63|4412.63|4450.03|4412.03|10
1605773680000|2020-11-19 08:14:40|4450.43|4412.43|4450.73|4412.73|4450.75|4412.75|4450.43|4412.43|10
1605773690000|2020-11-19 08:14:50|4450.71|4412.71|4450.77|4412.77|4450.86|4412.86|4450.58|4412.58|9
1605773700000|2020-11-19 08:15:00|4450.84|4412.84|4450.38|4412.38|4450.91|4412.91|4450.38|4412.38|10
1605773710000|2020-11-19 08:15:10|4450.39|4412.39|4449.6|4411.6|4450.39|4412.39|4449.54|4411.54|8
1605773720000|2020-11-19 08:15:20|4449.14|4411.14|4448.29|4410.29|4449.24|4411.24|4448.29|4410.29|10
1605773730000|2020-11-19 08:15:30|4448.25|4410.25|4448.17|4410.17|4448.45|4410.45|4448.17|4410.17|8
1605773740000|2020-11-19 08:15:40|4448.15|4410.15|4447.7|4409.7|4448.19|4410.19|4447.7|4409.7|10
1605773750000|2020-11-19 08:15:50|4447.73|4409.73|4447.73|4409.73|4447.88|4409.88|4447.7|4409.7|10
1605773760000|2020-11-19 08:16:00|4447.71|4409.71|4447.5|4409.5|4447.77|4409.77|4447.4|4409.4|10
1605773770000|2020-11-19 08:16:10|4447.37|4409.37|4446.02|4408.02|4447.37|4409.37|4446.02|4408.02|10
1605773780000|2020-11-19 08:16:20|4444.45|4406.45|4441.99|4403.99|4444.45|4406.45|4441.99|4403.99|10
1605773790000|2020-11-19 08:16:30|4441.55|4403.55|4439.21|4401.21|4441.55|4403.55|4439.21|4401.21|10
1605773800000|2020-11-19 08:16:40|4439.24|4401.24|4435.75|4397.75|4439.24|4401.24|4435.75|4397.75|10
1605773810000|2020-11-19 08:16:50|4435.35|4397.35|4435|4397|4435.36|4397.36|4434.83|4396.83|10
1605773820000|2020-11-19 08:17:00|4434.2|4396.2|4433.64|4395.64|4434.2|4396.2|4433.54|4395.54|9
1605773830000|2020-11-19 08:17:10|4434|4396|4435.15|4397.15|4435.15|4397.15|4434|4396|10
1605773840000|2020-11-19 08:17:20|4435.11|4397.11|4435.63|4397.63|4435.63|4397.63|4435.09|4397.09|9
1605773850000|2020-11-19 08:17:30|4435.59|4397.59|4435.3|4397.3|4435.67|4397.67|4435.25|4397.25|9
1605773860000|2020-11-19 08:17:40|4435.11|4397.11|4433.97|4395.97|4435.11|4397.11|4433.97|4395.97|10
1605773870000|2020-11-19 08:17:50|4433.62|4395.62|4431.3|4393.3|4433.79|4395.79|4431.3|4393.3|10
1605773880000|2020-11-19 08:18:00|4430.79|4392.79|4429.82|4391.82|4430.79|4392.79|4429.82|4391.82|10
1605773890000|2020-11-19 08:18:10|4429.35|4391.35|4428.38|4390.38|4429.35|4391.35|4428.38|4390.38|9
1605773900000|2020-11-19 08:18:20|4428.54|4390.54|4426.72|4388.72|4428.54|4390.54|4425.86|4387.86|10
1605773910000|2020-11-19 08:18:30|4426.8|4388.8|4429.96|4391.96|4429.96|4391.96|4426.8|4388.8|10
1605773920000|2020-11-19 08:18:40|4429.92|4391.92|4430.48|4392.48|4430.51|4392.51|4429.81|4391.81|10
1605773930000|2020-11-19 08:18:50|4430.55|4392.55|4429.73|4391.73|4430.64|4392.64|4429.73|4391.73|9
1605773940000|2020-11-19 08:19:00|4429.46|4391.46|4429.82|4391.82|4430.02|4392.02|4429.46|4391.46|9
1605773950000|2020-11-19 08:19:10|4429.72|4391.72|4429.83|4391.83|4429.9|4391.9|4429.71|4391.71|10
1605773960000|2020-11-19 08:19:20|4429.9|4391.9|4429.94|4391.94|4430.03|4392.03|4429.74|4391.74|7
1605773970000|2020-11-19 08:19:30|4429.91|4391.91|4428.72|4390.72|4429.95|4391.95|4428.72|4390.72|10
1605773980000|2020-11-19 08:19:40|4428.54|4390.54|4429.03|4391.03|4429.03|4391.03|4428.41|4390.41|9
1605773990000|2020-11-19 08:19:50|4428.61|4390.61|4428.81|4390.81|4428.81|4390.81|4428.21|4390.21|9
1605774000000|2020-11-19 08:20:00|4428.74|4390.74|4427.78|4389.78|4428.74|4390.74|4427.78|4389.78|10
1605774010000|2020-11-19 08:20:10|4427.66|4389.66|4426.58|4388.58|4427.66|4389.66|4426.58|4388.58|9
1605774020000|2020-11-19 08:20:20|4426.38|4388.38|4424.57|4386.57|4426.38|4388.38|4424.57|4386.57|10
1605774030000|2020-11-19 08:20:30|4424.5|4386.5|4423.38|4385.38|4424.5|4386.5|4423.19|4385.19|10
1605774040000|2020-11-19 08:20:40|4423.21|4385.21|4422.26|4384.26|4423.21|4385.21|4422.15|4384.15|10
1605774050000|2020-11-19 08:20:50|4422.07|4384.07|4421.46|4383.46|4422.07|4384.07|4421.46|4383.46|10
1605774060000|2020-11-19 08:21:00|4421.45|4383.45|4422.19|4384.19|4422.19|4384.19|4421.45|4383.45|10
1605774070000|2020-11-19 08:21:10|4422.35|4384.35|4422.09|4384.09|4422.35|4384.35|4422.04|4384.04|9
1605774080000|2020-11-19 08:21:20|4422.12|4384.12|4422.15|4384.15|4422.28|4384.28|4421.93|4383.93|10
1605774090000|2020-11-19 08:21:30|4422.28|4384.28|4421.18|4383.18|4422.28|4384.28|4421.18|4383.18|10
1605774100000|2020-11-19 08:21:40|4420.94|4382.94|4420.42|4382.42|4421.17|4383.17|4420.42|4382.42|9
1605774110000|2020-11-19 08:21:50|4420.24|4382.24|4417.84|4379.84|4420.24|4382.24|4417.84|4379.84|10
1605774120000|2020-11-19 08:22:00|4417.06|4379.06|4416.65|4378.65|4417.06|4379.06|4416.25|4378.25|9
1605774130000|2020-11-19 08:22:10|4416.51|4378.51|4417.67|4379.67|4417.67|4379.67|4416.51|4378.51|10
1605774140000|2020-11-19 08:22:20|4417.71|4379.71|4418.14|4380.14|4418.37|4380.37|4417.71|4379.71|10
1605774150000|2020-11-19 08:22:30|4418.08|4380.08|4416.73|4378.73|4418.08|4380.08|4416.65|4378.65|9
1605774160000|2020-11-19 08:22:40|4416.63|4378.63|4415.98|4377.98|4416.63|4378.63|4415.82|4377.82|10
1605774170000|2020-11-19 08:22:50|4415.77|4377.77|4415.73|4377.73|4415.95|4377.95|4415.73|4377.73|9
1605774180000|2020-11-19 08:23:00|4415.88|4377.88|4415.89|4377.89|4416.03|4378.03|4415.8|4377.8|10
1605774190000|2020-11-19 08:23:10|4415.87|4377.87|4416.19|4378.19|4416.22|4378.22|4415.79|4377.79|10
1605774200000|2020-11-19 08:23:20|4416.22|4378.22|4415.17|4377.17|4416.22|4378.22|4415.17|4377.17|9
1605774210000|2020-11-19 08:23:30|4415.07|4377.07|4416.61|4378.61|4416.61|4378.61|4415.07|4377.07|10
1605774220000|2020-11-19 08:23:40|4416.7|4378.7|4416.12|4378.12|4416.7|4378.7|4416.12|4378.12|10
1605774230000|2020-11-19 08:23:50|4416.14|4378.14|4416.3|4378.3|4416.33|4378.33|4416.02|4378.02|10
1605774240000|2020-11-19 08:24:00|4416.43|4378.43|4417.62|4379.62|4417.62|4379.62|4416.41|4378.41|9
1605774250000|2020-11-19 08:24:10|4417.91|4379.91|4418.87|4380.87|4418.87|4380.87|4417.69|4379.69|10
1605774260000|2020-11-19 08:24:20|4419.23|4381.23|4420.23|4382.23|4420.35|4382.35|4419.23|4381.23|10
1605774270000|2020-11-19 08:24:30|4420.28|4382.28|4420.92|4382.92|4421.19|4383.19|4420.28|4382.28|9
1605774280000|2020-11-19 08:24:40|4420.88|4382.88|4422.15|4384.15|4422.15|4384.15|4420.88|4382.88|8
1605774290000|2020-11-19 08:24:50|4421.96|4383.96|4421.02|4383.02|4421.96|4383.96|4420.93|4382.93|10
1605774300000|2020-11-19 08:25:00|4421.04|4383.04|4420.53|4382.53|4421.12|4383.12|4420.32|4382.32|10
1605774310000|2020-11-19 08:25:10|4420.55|4382.55|4421.78|4383.78|4421.78|4383.78|4420.55|4382.55|10
1605774320000|2020-11-19 08:25:20|4422.69|4384.69|4424|4386|4424.14|4386.14|4422.66|4384.66|9
1605774330000|2020-11-19 08:25:30|4423.99|4385.99|4424.65|4386.65|4424.68|4386.68|4423.9|4385.9|10
1605774340000|2020-11-19 08:25:40|4424.56|4386.56|4424.8|4386.8|4424.91|4386.91|4424.56|4386.56|9
1605774350000|2020-11-19 08:25:50|4424.82|4386.82|4424.87|4386.87|4425.01|4387.01|4424.82|4386.82|8
1605774360000|2020-11-19 08:26:00|4424.95|4386.95|4424.59|4386.59|4425|4387|4424.59|4386.59|10
1605774370000|2020-11-19 08:26:10|4424.35|4386.35|4424.06|4386.06|4424.37|4386.37|4424.06|4386.06|10
1605774380000|2020-11-19 08:26:20|4424.03|4386.03|4423.37|4385.37|4424.03|4386.03|4423.37|4385.37|9
1605774390000|2020-11-19 08:26:30|4423.14|4385.14|4423.09|4385.09|4423.14|4385.14|4422.8|4384.8|10
1605774400000|2020-11-19 08:26:40|4423.01|4385.01|4422.93|4384.93|4423.22|4385.22|4422.89|4384.89|7
1605774410000|2020-11-19 08:26:50|4423.16|4385.16|4423.54|4385.54|4423.54|4385.54|4422.91|4384.91|10
1605774420000|2020-11-19 08:27:00|4423.55|4385.55|4422.51|4384.51|4423.55|4385.55|4422.51|4384.51|10
1605774430000|2020-11-19 08:27:10|4422.44|4384.44|4422.09|4384.09|4422.45|4384.45|4422.09|4384.09|9
1605774440000|2020-11-19 08:27:20|4422.06|4384.06|4421.92|4383.92|4422.06|4384.06|4421.85|4383.85|9
1605774450000|2020-11-19 08:27:30|4421.85|4383.85|4421.6|4383.6|4421.93|4383.93|4421.6|4383.6|8
1605774460000|2020-11-19 08:27:40|4421.54|4383.54|4422.39|4384.39|4422.52|4384.52|4421.54|4383.54|10
1605774470000|2020-11-19 08:27:50|4422.36|4384.36|4422.16|4384.16|4422.36|4384.36|4421.94|4383.94|10
1605774480000|2020-11-19 08:28:00|4422.07|4384.07|4421.33|4383.33|4422.07|4384.07|4421.33|4383.33|10
1605774490000|2020-11-19 08:28:10|4421.18|4383.18|4421.15|4383.15|4421.18|4383.18|4420.91|4382.91|9
1605774500000|2020-11-19 08:28:20|4421.12|4383.12|4420.89|4382.89|4421.2|4383.2|4420.89|4382.89|10
1605774510000|2020-11-19 08:28:30|4420.95|4382.95|4420.4|4382.4|4420.95|4382.95|4420.37|4382.37|9
1605774520000|2020-11-19 08:28:40|4420.5|4382.5|4419.62|4381.62|4420.5|4382.5|4419.62|4381.62|10
1605774530000|2020-11-19 08:28:50|4419.41|4381.41|4418.62|4380.62|4419.41|4381.41|4418.62|4380.62|10
1605774540000|2020-11-19 08:29:00|4418.51|4380.51|4417.11|4379.11|4418.51|4380.51|4417.11|4379.11|9
1605774550000|2020-11-19 08:29:10|4417.22|4379.22|4417.43|4379.43|4417.56|4379.56|4417.03|4379.03|10
1605774560000|2020-11-19 08:29:20|4417.54|4379.54|4418.05|4380.05|4418.19|4380.19|4417.54|4379.54|10
1605774570000|2020-11-19 08:29:30|4418.14|4380.14|4418.94|4380.94|4418.94|4380.94|4418.14|4380.14|10
1605774580000|2020-11-19 08:29:40|4419.04|4381.04|4420.33|4382.33|4420.33|4382.33|4419.04|4381.04|9
1605774590000|2020-11-19 08:29:50|4420.25|4382.25|4421.5|4383.5|4421.5|4383.5|4420.25|4382.25|10
1605774600000|2020-11-19 08:30:00|4421.73|4383.73|4422.99|4384.99|4423.02|4385.02|4421.59|4383.59|10
1605774610000|2020-11-19 08:30:10|4423.26|4385.26|4424.82|4386.82|4424.93|4386.93|4423.26|4385.26|10
1605774620000|2020-11-19 08:30:20|4425.02|4387.02|4425.95|4387.95|4425.95|4387.95|4425.02|4387.02|10
1605774630000|2020-11-19 08:30:30|4425.87|4387.87|4427.02|4389.02|4427.02|4389.02|4425.87|4387.87|10
1605774640000|2020-11-19 08:30:40|4427.49|4389.49|4427.89|4389.89|4428|4390|4427.49|4389.49|10
1605774650000|2020-11-19 08:30:50|4427.93|4389.93|4427.8|4389.8|4428.19|4390.19|4427.8|4389.8|10
1605774660000|2020-11-19 08:31:00|4427.79|4389.79|4427.97|4389.97|4428.08|4390.08|4427.79|4389.79|9
1605774670000|2020-11-19 08:31:10|4428.24|4390.24|4429.35|4391.35|4429.35|4391.35|4428.22|4390.22|10
1605774680000|2020-11-19 08:31:20|4429.19|4391.19|4430.37|4392.37|4430.37|4392.37|4429.19|4391.19|10
1605774690000|2020-11-19 08:31:30|4430.32|4392.32|4431.27|4393.27|4431.27|4393.27|4430.32|4392.32|9
1605774700000|2020-11-19 08:31:40|4431.63|4393.63|4432.37|4394.37|4432.37|4394.37|4431.63|4393.63|9
1605774710000|2020-11-19 08:31:50|4432.57|4394.57|4433.1|4395.1|4433.14|4395.14|4432.57|4394.57|9
1605774720000|2020-11-19 08:32:00|4433.04|4395.04|4433.08|4395.08|4433.29|4395.29|4433.04|4395.04|9
1605774730000|2020-11-19 08:32:10|4433.18|4395.18|4433.61|4395.61|4433.61|4395.61|4433.18|4395.18|10
1605774740000|2020-11-19 08:32:20|4433.47|4395.47|4432.83|4394.83|4433.47|4395.47|4432.83|4394.83|10
1605774750000|2020-11-19 08:32:30|4432.72|4394.72|4432.12|4394.12|4432.72|4394.72|4432.12|4394.12|10
1605774760000|2020-11-19 08:32:40|4431.92|4393.92|4432.37|4394.37|4432.37|4394.37|4431.14|4393.14|10
1605774770000|2020-11-19 08:32:50|4432.66|4394.66|4433.44|4395.44|4433.66|4395.66|4432.66|4394.66|9
1605774780000|2020-11-19 08:33:00|4433.33|4395.33|4433.3|4395.3|4433.61|4395.61|4433.3|4395.3|10
1605774790000|2020-11-19 08:33:10|4433.25|4395.25|4433.35|4395.35|4433.35|4395.35|4433.19|4395.19|8
1605774800000|2020-11-19 08:33:20|4433.27|4395.27|4433.25|4395.25|4433.4|4395.4|4433.18|4395.18|9
1605774810000|2020-11-19 08:33:30|4433.4|4395.4|4433.49|4395.49|4433.59|4395.59|4433.4|4395.4|9
1605774820000|2020-11-19 08:33:40|4433.45|4395.45|4433.62|4395.62|4433.62|4395.62|4433.34|4395.34|10
1605774830000|2020-11-19 08:33:50|4433.64|4395.64|4433.3|4395.3|4433.93|4395.93|4433.3|4395.3|9
1605774840000|2020-11-19 08:34:00|4433.33|4395.33|4432.95|4394.95|4433.33|4395.33|4432.95|4394.95|9
1605774850000|2020-11-19 08:34:10|4432.83|4394.83|4432.55|4394.55|4432.85|4394.85|4432.55|4394.55|10
1605774860000|2020-11-19 08:34:20|4432.61|4394.61|4432.26|4394.26|4432.61|4394.61|4432.23|4394.23|9
1605774870000|2020-11-19 08:34:30|4432.35|4394.35|4432.64|4394.64|4432.66|4394.66|4432.35|4394.35|9
1605774880000|2020-11-19 08:34:40|4432.86|4394.86|4432.7|4394.7|4432.96|4394.96|4432.7|4394.7|9
1605774890000|2020-11-19 08:34:50|4432.73|4394.73|4433.6|4395.6|4433.6|4395.6|4432.73|4394.73|10
1605774900000|2020-11-19 08:35:00|4433.72|4395.72|4433.99|4395.99|4434.13|4396.13|4433.72|4395.72|10
1605774910000|2020-11-19 08:35:10|4433.75|4395.75|4433.67|4395.67|4433.89|4395.89|4433.62|4395.62|10
1605774920000|2020-11-19 08:35:20|4433.66|4395.66|4433.09|4395.09|4433.66|4395.66|4433.09|4395.09|10
1605774930000|2020-11-19 08:35:30|4433.06|4395.06|4432.2|4394.2|4433.06|4395.06|4432.2|4394.2|9
1605774940000|2020-11-19 08:35:40|4431.97|4393.97|4431.26|4393.26|4431.97|4393.97|4431.26|4393.26|8
1605774950000|2020-11-19 08:35:50|4431.16|4393.16|4430.91|4392.91|4431.2|4393.2|4430.91|4392.91|9
1605774960000|2020-11-19 08:36:00|4430.94|4392.94|4430.77|4392.77|4430.94|4392.94|4430.75|4392.75|9
1605774970000|2020-11-19 08:36:10|4430.75|4392.75|4430.87|4392.87|4430.9|4392.9|4430.72|4392.72|10
1605774980000|2020-11-19 08:36:20|4430.69|4392.69|4430.12|4392.12|4430.69|4392.69|4429.9|4391.9|6
1605774990000|2020-11-19 08:36:30|4429.8|4391.8|4428.19|4390.19|4429.8|4391.8|4428.19|4390.19|10
1605775000000|2020-11-19 08:36:40|4427.98|4389.98|4427.16|4389.16|4428.05|4390.05|4427.14|4389.14|10
1605775010000|2020-11-19 08:36:50|4426.99|4388.99|4424.45|4386.45|4426.99|4388.99|4424.45|4386.45|10
1605775020000|2020-11-19 08:37:00|4424.31|4386.31|4422.89|4384.89|4424.31|4386.31|4422.89|4384.89|10
1605775030000|2020-11-19 08:37:10|4422.66|4384.66|4421.51|4383.51|4422.66|4384.66|4421.51|4383.51|10
1605775040000|2020-11-19 08:37:20|4421.24|4383.24|4420.39|4382.39|4421.24|4383.24|4420.39|4382.39|10
1605775050000|2020-11-19 08:37:30|4420.17|4382.17|4420.26|4382.26|4420.28|4382.28|4419.87|4381.87|9
1605775060000|2020-11-19 08:37:40|4420.17|4382.17|4419.83|4381.83|4420.25|4382.25|4419.83|4381.83|10
1605775070000|2020-11-19 08:37:50|4419.85|4381.85|4419.39|4381.39|4419.85|4381.85|4419.39|4381.39|8
1605775080000|2020-11-19 08:38:00|4419.41|4381.41|4419.16|4381.16|4419.41|4381.41|4419.1|4381.1|9
1605775090000|2020-11-19 08:38:10|4419.03|4381.03|4418.12|4380.12|4419.03|4381.03|4418.12|4380.12|9
1605775100000|2020-11-19 08:38:20|4418.13|4380.13|4417.52|4379.52|4418.13|4380.13|4417.52|4379.52|10
1605775110000|2020-11-19 08:38:30|4417.7|4379.7|4417.49|4379.49|4417.71|4379.71|4417.49|4379.49|9
1605775120000|2020-11-19 08:38:40|4417.46|4379.46|4417.06|4379.06|4417.49|4379.49|4417.06|4379.06|9
1605775130000|2020-11-19 08:38:50|4416.92|4378.92|4414.15|4376.15|4416.92|4378.92|4414.15|4376.15|10
1605775140000|2020-11-19 08:39:00|4414.05|4376.05|4413.29|4375.29|4414.05|4376.05|4413.29|4375.29|9
1605775150000|2020-11-19 08:39:10|4413.36|4375.36|4413.14|4375.14|4413.58|4375.58|4413.14|4375.14|10
1605775160000|2020-11-19 08:39:20|4413.03|4375.03|4411.26|4373.26|4413.03|4375.03|4411.26|4373.26|10
1605775170000|2020-11-19 08:39:30|4410.96|4372.96|4410.61|4372.61|4410.96|4372.96|4410.43|4372.43|10
1605775180000|2020-11-19 08:39:40|4411.04|4373.04|4411.34|4373.34|4411.64|4373.64|4411.04|4373.04|10
1605775190000|2020-11-19 08:39:50|4411.21|4373.21|4411.89|4373.89|4411.89|4373.89|4411.04|4373.04|8
1605775200000|2020-11-19 08:40:00|4412.11|4374.11|4414.17|4376.17|4414.17|4376.17|4412.11|4374.11|10
1605775210000|2020-11-19 08:40:10|4414.42|4376.42|4415.35|4377.35|4415.4|4377.4|4414.42|4376.42|10
1605775220000|2020-11-19 08:40:20|4415.42|4377.42|4415.67|4377.67|4415.67|4377.67|4415.29|4377.29|10
1605775230000|2020-11-19 08:40:30|4415.65|4377.65|4415.48|4377.48|4415.69|4377.69|4415.48|4377.48|6
1605775240000|2020-11-19 08:40:40|4415.08|4377.08|4415.16|4377.16|4415.46|4377.46|4415.08|4377.08|10
1605775250000|2020-11-19 08:40:50|4415.06|4377.06|4414.18|4376.18|4415.09|4377.09|4414.18|4376.18|9
1605775260000|2020-11-19 08:41:00|4414.16|4376.16|4413.26|4375.26|4414.16|4376.16|4413.26|4375.26|10
1605775270000|2020-11-19 08:41:10|4413.41|4375.41|4412.57|4374.57|4413.43|4375.43|4412.57|4374.57|10
1605775280000|2020-11-19 08:41:20|4412.21|4374.21|4408.99|4370.99|4412.21|4374.21|4408.99|4370.99|10
1605775290000|2020-11-19 08:41:30|4409.03|4371.03|4407.3|4369.3|4409.03|4371.03|4407.3|4369.3|10
1605775300000|2020-11-19 08:41:40|4407.16|4369.16|4407.24|4369.24|4407.43|4369.43|4407.16|4369.16|10
1605775310000|2020-11-19 08:41:50|4406.96|4368.96|4406.12|4368.12|4406.96|4368.96|4405.74|4367.74|10
1605775320000|2020-11-19 08:42:00|4405.96|4367.96|4406.82|4368.82|4406.82|4368.82|4405.96|4367.96|9
1605775330000|2020-11-19 08:42:10|4406.68|4368.68|4404.83|4366.83|4406.68|4368.68|4404.83|4366.83|10
1605775340000|2020-11-19 08:42:20|4404.59|4366.59|4404.6|4366.6|4404.77|4366.77|4404.41|4366.41|9
1605775350000|2020-11-19 08:42:30|4404.5|4366.5|4403.95|4365.95|4404.5|4366.5|4403.95|4365.95|9
1605775360000|2020-11-19 08:42:40|4403.67|4365.67|4402.49|4364.49|4403.67|4365.67|4402.49|4364.49|10
1605775370000|2020-11-19 08:42:50|4402.32|4364.32|4401.4|4363.4|4402.42|4364.42|4401.4|4363.4|10
1605775380000|2020-11-19 08:43:00|4401.44|4363.44|4401.75|4363.75|4401.75|4363.75|4400.83|4362.83|10
1605775390000|2020-11-19 08:43:10|4401.93|4363.93|4402.67|4364.67|4402.67|4364.67|4401.93|4363.93|10
1605775400000|2020-11-19 08:43:20|4402.53|4364.53|4402.87|4364.87|4403.51|4365.51|4402.53|4364.53|10
1605775410000|2020-11-19 08:43:30|4402.91|4364.91|4404.25|4366.25|4404.29|4366.29|4402.91|4364.91|10
1605775420000|2020-11-19 08:43:40|4404.36|4366.36|4404.18|4366.18|4404.61|4366.61|4404.18|4366.18|10
1605775430000|2020-11-19 08:43:50|4404.45|4366.45|4404.41|4366.41|4404.55|4366.55|4404.28|4366.28|9
1605775440000|2020-11-19 08:44:00|4404.18|4366.18|4403.77|4365.77|4404.58|4366.58|4403.77|4365.77|10
1605775450000|2020-11-19 08:44:10|4403.24|4365.24|4402.04|4364.04|4403.24|4365.24|4401.92|4363.92|10
1605775460000|2020-11-19 08:44:20|4402.06|4364.06|4402.02|4364.02|4402.41|4364.41|4401.8|4363.8|8
1605775470000|2020-11-19 08:44:30|4401.95|4363.95|4402.38|4364.38|4402.44|4364.44|4401.89|4363.89|10
1605775480000|2020-11-19 08:44:40|4402.33|4364.33|4402.5|4364.5|4402.5|4364.5|4402.2|4364.2|10
1605775490000|2020-11-19 08:44:50|4402.58|4364.58|4402.24|4364.24|4402.58|4364.58|4402.24|4364.24|9
1605775500000|2020-11-19 08:45:00|4402.02|4364.02|4401.4|4363.4|4402.04|4364.04|4401.4|4363.4|10
1605775510000|2020-11-19 08:45:10|4401.46|4363.46|4400.76|4362.76|4401.46|4363.46|4400.72|4362.72|10
1605775520000|2020-11-19 08:45:20|4399.95|4361.95|4398.55|4360.55|4399.95|4361.95|4398.34|4360.34|10
1605775530000|2020-11-19 08:45:30|4397.84|4359.84|4395.49|4357.49|4397.84|4359.84|4395.49|4357.49|9
1605775540000|2020-11-19 08:45:40|4395.42|4357.42|4394.71|4356.71|4395.42|4357.42|4394.56|4356.56|10
1605775550000|2020-11-19 08:45:50|4394.93|4356.93|4393.82|4355.82|4395.08|4357.08|4393.82|4355.82|10
1605775560000|2020-11-19 08:46:00|4393.81|4355.81|4394.19|4356.19|4394.22|4356.22|4393.3|4355.3|10
1605775570000|2020-11-19 08:46:10|4394.11|4356.11|4393.7|4355.7|4394.11|4356.11|4393.65|4355.65|10
1605775580000|2020-11-19 08:46:20|4393.65|4355.65|4394.02|4356.02|4394.06|4356.06|4393.65|4355.65|10
1605775590000|2020-11-19 08:46:30|4393.96|4355.96|4393.51|4355.51|4394.13|4356.13|4393.51|4355.51|10
1605775600000|2020-11-19 08:46:40|4393.4|4355.4|4392.66|4354.66|4393.4|4355.4|4392.66|4354.66|10
1605775610000|2020-11-19 08:46:50|4392.64|4354.64|4391.67|4353.67|4392.64|4354.64|4391.59|4353.59|10
1605775620000|2020-11-19 08:47:00|4391.62|4353.62|4390.83|4352.83|4391.62|4353.62|4390.83|4352.83|10
1605775630000|2020-11-19 08:47:10|4390.84|4352.84|4389.49|4351.49|4390.84|4352.84|4389.34|4351.34|10
1605775640000|2020-11-19 08:47:20|4389.31|4351.31|4388.08|4350.08|4389.31|4351.31|4388.08|4350.08|10
1605775650000|2020-11-19 08:47:30|4388.11|4350.11|4387.27|4349.27|4388.11|4350.11|4387.27|4349.27|9
1605775660000|2020-11-19 08:47:40|4387.2|4349.2|4387.54|4349.54|4387.54|4349.54|4386.77|4348.77|10
1605775670000|2020-11-19 08:47:50|4387.85|4349.85|4391.47|4353.47|4391.47|4353.47|4387.85|4349.85|10
1605775680000|2020-11-19 08:48:00|4392.13|4354.13|4397.04|4359.04|4397.07|4359.07|4392.13|4354.13|10
1605775690000|2020-11-19 08:48:10|4397.14|4359.14|4399.48|4361.48|4399.48|4361.48|4397.14|4359.14|9
1605775700000|2020-11-19 08:48:20|4399.42|4361.42|4400.67|4362.67|4400.67|4362.67|4399.42|4361.42|10
1605775710000|2020-11-19 08:48:30|4400.69|4362.69|4401.34|4363.34|4401.77|4363.77|4400.69|4362.69|10
1605775720000|2020-11-19 08:48:40|4401.33|4363.33|4398.99|4360.99|4401.33|4363.33|4398.99|4360.99|9
1605775730000|2020-11-19 08:48:50|4398.89|4360.89|4396.2|4358.2|4398.89|4360.89|4396.2|4358.2|10
1605775740000|2020-11-19 08:49:00|4396.17|4358.17|4396.84|4358.84|4396.86|4358.86|4395.9|4357.9|10
1605775750000|2020-11-19 08:49:10|4396.54|4358.54|4396.78|4358.78|4396.89|4358.89|4396.42|4358.42|10
1605775760000|2020-11-19 08:49:20|4397.1|4359.1|4398.29|4360.29|4398.29|4360.29|4396.88|4358.88|10
1605775770000|2020-11-19 08:49:30|4398.28|4360.28|4399.02|4361.02|4399.02|4361.02|4398.24|4360.24|10
1605775780000|2020-11-19 08:49:40|4398.98|4360.98|4399.81|4361.81|4399.81|4361.81|4398.98|4360.98|8
1605775790000|2020-11-19 08:49:50|4399.72|4361.72|4401.4|4363.4|4401.4|4363.4|4399.68|4361.68|10
1605775800000|2020-11-19 08:50:00|4401.55|4363.55|4402.52|4364.52|4402.52|4364.52|4401.55|4363.55|10
1605775810000|2020-11-19 08:50:10|4402.49|4364.49|4404.66|4366.66|4404.66|4366.66|4402.49|4364.49|10
1605775820000|2020-11-19 08:50:20|4404.8|4366.8|4406.59|4368.59|4406.59|4368.59|4404.8|4366.8|10
1605775830000|2020-11-19 08:50:30|4406.81|4368.81|4410.6|4372.6|4410.6|4372.6|4406.81|4368.81|10
1605775840000|2020-11-19 08:50:40|4410.99|4372.99|4413.56|4375.56|4413.56|4375.56|4410.99|4372.99|10
1605775850000|2020-11-19 08:50:50|4413.68|4375.68|4412.78|4374.78|4414.34|4376.34|4412.68|4374.68|10
1605775860000|2020-11-19 08:51:00|4412.88|4374.88|4413.36|4375.36|4413.38|4375.38|4411.95|4373.95|10
1605775870000|2020-11-19 08:51:10|4413.35|4375.35|4413.77|4375.77|4413.86|4375.86|4413.35|4375.35|9
1605775880000|2020-11-19 08:51:20|4413.78|4375.78|4415.85|4377.85|4415.85|4377.85|4413.78|4375.78|9
1605775890000|2020-11-19 08:51:30|4415.94|4377.94|4416.16|4378.16|4416.42|4378.42|4415.91|4377.91|10
1605775900000|2020-11-19 08:51:40|4416.28|4378.28|4417.06|4379.06|4417.1|4379.1|4416.28|4378.28|9
1605775910000|2020-11-19 08:51:50|4417.15|4379.15|4418.27|4380.27|4418.27|4380.27|4417.15|4379.15|9
1605775920000|2020-11-19 08:52:00|4418.02|4380.02|4418.01|4380.01|4418.41|4380.41|4417.77|4379.77|10
1605775930000|2020-11-19 08:52:10|4417.7|4379.7|4415.1|4377.1|4417.87|4379.87|4415.1|4377.1|10
1605775940000|2020-11-19 08:52:20|4415.07|4377.07|4415.11|4377.11|4415.44|4377.44|4414.69|4376.69|10
1605775950000|2020-11-19 08:52:30|4415.19|4377.19|4413.71|4375.71|4415.19|4377.19|4413.71|4375.71|10
1605775960000|2020-11-19 08:52:40|4413.67|4375.67|4411.59|4373.59|4413.67|4375.67|4411.54|4373.54|10
1605775970000|2020-11-19 08:52:50|4411.4|4373.4|4410.84|4372.84|4411.4|4373.4|4410.61|4372.61|10
1605775980000|2020-11-19 08:53:00|4410.81|4372.81|4410.48|4372.48|4410.81|4372.81|4410.35|4372.35|10
1605775990000|2020-11-19 08:53:10|4410.58|4372.58|4410.24|4372.24|4410.58|4372.58|4410.18|4372.18|10
1605776000000|2020-11-19 08:53:20|4410.3|4372.3|4410.42|4372.42|4410.64|4372.64|4410.3|4372.3|9
1605776010000|2020-11-19 08:53:30|4410.54|4372.54|4410.94|4372.94|4410.94|4372.94|4410.54|4372.54|10
1605776020000|2020-11-19 08:53:40|4411|4373|4411.9|4373.9|4411.9|4373.9|4411|4373|10
1605776030000|2020-11-19 08:53:50|4411.96|4373.96|4412.45|4374.45|4412.65|4374.65|4411.96|4373.96|10
1605776040000|2020-11-19 08:54:00|4412.47|4374.47|4414.98|4376.98|4414.98|4376.98|4412.47|4374.47|10
1605776050000|2020-11-19 08:54:10|4415.25|4377.25|4417.37|4379.37|4417.37|4379.37|4415.25|4377.25|10
1605776060000|2020-11-19 08:54:20|4417.39|4379.39|4418.43|4380.43|4418.43|4380.43|4417.39|4379.39|10
1605776070000|2020-11-19 08:54:30|4418.19|4380.19|4417.49|4379.49|4418.19|4380.19|4417.45|4379.45|10
1605776080000|2020-11-19 08:54:40|4417.55|4379.55|4417.51|4379.51|4417.55|4379.55|4417.35|4379.35|9
1605776090000|2020-11-19 08:54:50|4417.54|4379.54|4416.22|4378.22|4417.7|4379.7|4416.22|4378.22|10
1605776100000|2020-11-19 08:55:00|4416.11|4378.11|4414.97|4376.97|4416.11|4378.11|4414.94|4376.94|10
1605776110000|2020-11-19 08:55:10|4415.23|4377.23|4416.13|4378.13|4416.21|4378.21|4415.23|4377.23|10
1605776120000|2020-11-19 08:55:20|4416.17|4378.17|4416.78|4378.78|4416.81|4378.81|4416.08|4378.08|10
1605776130000|2020-11-19 08:55:30|4416.86|4378.86|4417.09|4379.09|4417.09|4379.09|4416.71|4378.71|9
1605776140000|2020-11-19 08:55:40|4417.33|4379.33|4417.75|4379.75|4417.82|4379.82|4417.33|4379.33|10
1605776150000|2020-11-19 08:55:50|4417.9|4379.9|4418.95|4380.95|4418.95|4380.95|4417.9|4379.9|10
1605776160000|2020-11-19 08:56:00|4419.26|4381.26|4419.5|4381.5|4419.5|4381.5|4419.24|4381.24|10
1605776170000|2020-11-19 08:56:10|4419.46|4381.46|4419.64|4381.64|4419.72|4381.72|4419.46|4381.46|9
1605776180000|2020-11-19 08:56:20|4419.69|4381.69|4419.89|4381.89|4420.04|4382.04|4419.54|4381.54|10
1605776190000|2020-11-19 08:56:30|4420.06|4382.06|4420.26|4382.26|4420.33|4382.33|4420.06|4382.06|10
1605776200000|2020-11-19 08:56:40|4420.23|4382.23|4420.3|4382.3|4420.39|4382.39|4420.23|4382.23|9
1605776210000|2020-11-19 08:56:50|4420.39|4382.39|4420.23|4382.23|4420.61|4382.61|4420.08|4382.08|10
1605776220000|2020-11-19 08:57:00|4420.24|4382.24|4420.05|4382.05|4420.24|4382.24|4420|4382|7
1605776230000|2020-11-19 08:57:10|4420.06|4382.06|4419.08|4381.08|4420.06|4382.06|4419.03|4381.03|10
1605776240000|2020-11-19 08:57:20|4418.82|4380.82|4418.92|4380.92|4418.99|4380.99|4418.61|4380.61|9
1605776250000|2020-11-19 08:57:30|4418.85|4380.85|4418.55|4380.55|4418.85|4380.85|4418.55|4380.55|9
1605776260000|2020-11-19 08:57:40|4418.56|4380.56|4418.39|4380.39|4418.56|4380.56|4418.39|4380.39|10
1605776270000|2020-11-19 08:57:50|4418.43|4380.43|4418.24|4380.24|4418.47|4380.47|4418.21|4380.21|10
1605776280000|2020-11-19 08:58:00|4418.34|4380.34|4418.29|4380.29|4418.35|4380.35|4418.13|4380.13|10
1605776290000|2020-11-19 08:58:10|4418.15|4380.15|4418.01|4380.01|4418.15|4380.15|4417.88|4379.88|9
1605776300000|2020-11-19 08:58:20|4418.13|4380.13|4418.18|4380.18|4418.22|4380.22|4417.88|4379.88|10
1605776310000|2020-11-19 08:58:30|4418.13|4380.13|4417.57|4379.57|4418.13|4380.13|4417.54|4379.54|9
1605776320000|2020-11-19 08:58:40|4417.59|4379.59|4416.46|4378.46|4417.59|4379.59|4416.46|4378.46|10
1605776330000|2020-11-19 08:58:50|4416.39|4378.39|4416.71|4378.71|4416.71|4378.71|4416.36|4378.36|9
1605776340000|2020-11-19 08:59:00|4416.63|4378.63|4416.74|4378.74|4416.78|4378.78|4416.45|4378.45|10
1605776350000|2020-11-19 08:59:10|4416.76|4378.76|4416.57|4378.57|4416.79|4378.79|4416.4|4378.4|9
1605776360000|2020-11-19 08:59:20|4416.44|4378.44|4415.77|4377.77|4416.44|4378.44|4415.66|4377.66|9
1605776370000|2020-11-19 08:59:30|4415.55|4377.55|4415.68|4377.68|4415.68|4377.68|4415.45|4377.45|10
1605776380000|2020-11-19 08:59:40|4415.61|4377.61|4416.39|4378.39|4416.39|4378.39|4415.61|4377.61|8
1605776390000|2020-11-19 08:59:50|4416.43|4378.43|4416.92|4378.92|4417.03|4379.03|4416.43|4378.43|10
1605776400000|2020-11-19 09:00:00|4416.86|4378.86|4416.52|4378.52|4416.86|4378.86|4416.52|4378.52|9
1605776410000|2020-11-19 09:00:10|4416.49|4378.49|4416.28|4378.28|4416.62|4378.62|4416.28|4378.28|9
1605776420000|2020-11-19 09:00:20|4416.25|4378.25|4415.42|4377.42|4416.29|4378.29|4415.42|4377.42|10
1605776430000|2020-11-19 09:00:30|4415.28|4377.28|4414.82|4376.82|4415.35|4377.35|4414.82|4376.82|9
1605776440000|2020-11-19 09:00:40|4414.45|4376.45|4413.88|4375.88|4414.45|4376.45|4413.88|4375.88|9
1605776450000|2020-11-19 09:00:50|4413.93|4375.93|4413.97|4375.97|4414.06|4376.06|4413.89|4375.89|10
1605776460000|2020-11-19 09:01:00|4413.81|4375.81|4412.83|4374.83|4413.85|4375.85|4412.83|4374.83|10
1605776470000|2020-11-19 09:01:10|4412.53|4374.53|4412.14|4374.14|4412.53|4374.53|4412.14|4374.14|10
1605776480000|2020-11-19 09:01:20|4412.05|4374.05|4411.31|4373.31|4412.05|4374.05|4411.31|4373.31|9
1605776490000|2020-11-19 09:01:30|4411.32|4373.32|4410.31|4372.31|4411.32|4373.32|4410.31|4372.31|10
1605776500000|2020-11-19 09:01:40|4410.38|4372.38|4410.12|4372.12|4410.38|4372.38|4409.85|4371.85|10
1605776510000|2020-11-19 09:01:50|4410.17|4372.17|4410.53|4372.53|4410.53|4372.53|4410.1|4372.1|9
1605776520000|2020-11-19 09:02:00|4410.57|4372.57|4411.91|4373.91|4411.91|4373.91|4410.57|4372.57|10
1605776530000|2020-11-19 09:02:10|4412.06|4374.06|4414.24|4376.24|4414.24|4376.24|4412.06|4374.06|10
1605776540000|2020-11-19 09:02:20|4414.44|4376.44|4417.17|4379.17|4417.17|4379.17|4414.44|4376.44|10
1605776550000|2020-11-19 09:02:30|4417.19|4379.19|4418.39|4380.39|4418.55|4380.55|4417.19|4379.19|10
1605776560000|2020-11-19 09:02:40|4418.67|4380.67|4419.48|4381.48|4419.56|4381.56|4418.67|4380.67|9
1605776570000|2020-11-19 09:02:50|4419.42|4381.42|4420.04|4382.04|4420.05|4382.05|4419.4|4381.4|10
1605776580000|2020-11-19 09:03:00|4419.87|4381.87|4421.01|4383.01|4421.01|4383.01|4419.83|4381.83|9
1605776590000|2020-11-19 09:03:10|4420.89|4382.89|4422.06|4384.06|4422.06|4384.06|4420.89|4382.89|9
1605776600000|2020-11-19 09:03:20|4422.17|4384.17|4422.89|4384.89|4422.89|4384.89|4422.17|4384.17|9
1605776610000|2020-11-19 09:03:30|4422.76|4384.76|4422.55|4384.55|4422.93|4384.93|4422.55|4384.55|9
1605776620000|2020-11-19 09:03:40|4422.28|4384.28|4421.62|4383.62|4422.35|4384.35|4421.62|4383.62|10
1605776630000|2020-11-19 09:03:50|4421.57|4383.57|4421.31|4383.31|4421.64|4383.64|4421.31|4383.31|9
1605776640000|2020-11-19 09:04:00|4421.39|4383.39|4421.76|4383.76|4421.76|4383.76|4421.29|4383.29|8
1605776650000|2020-11-19 09:04:10|4421.72|4383.72|4421.75|4383.75|4421.9|4383.9|4421.64|4383.64|10
1605776660000|2020-11-19 09:04:20|4421.69|4383.69|4421.29|4383.29|4421.77|4383.77|4421.29|4383.29|10
1605776670000|2020-11-19 09:04:30|4421.22|4383.22|4421.43|4383.43|4421.43|4383.43|4421.2|4383.2|10
1605776680000|2020-11-19 09:04:40|4421.6|4383.6|4422.13|4384.13|4422.13|4384.13|4421.6|4383.6|10
1605776690000|2020-11-19 09:04:50|4422.1|4384.1|4421.8|4383.8|4422.14|4384.14|4421.77|4383.77|8
1605776700000|2020-11-19 09:05:00|4421.96|4383.96|4422.39|4384.39|4422.39|4384.39|4421.96|4383.96|10
1605776710000|2020-11-19 09:05:10|4422.42|4384.42|4422.28|4384.28|4422.57|4384.57|4422.25|4384.25|9
1605776720000|2020-11-19 09:05:20|4422.27|4384.27|4422.48|4384.48|4422.51|4384.51|4422.14|4384.14|10
1605776730000|2020-11-19 09:05:30|4422.6|4384.6|4423.55|4385.55|4423.55|4385.55|4422.53|4384.53|9
1605776740000|2020-11-19 09:05:40|4423.69|4385.69|4423.88|4385.88|4424.06|4386.06|4423.69|4385.69|10
1605776750000|2020-11-19 09:05:50|4423.76|4385.76|4423.62|4385.62|4423.92|4385.92|4423.47|4385.47|10
1605776760000|2020-11-19 09:06:00|4423.7|4385.7|4423.92|4385.92|4424.04|4386.04|4423.66|4385.66|10
1605776770000|2020-11-19 09:06:10|4424.08|4386.08|4424.21|4386.21|4424.7|4386.7|4424.08|4386.08|10
1605776780000|2020-11-19 09:06:20|4424.25|4386.25|4422.98|4384.98|4424.25|4386.25|4422.98|4384.98|10
1605776790000|2020-11-19 09:06:30|4422.56|4384.56|4422.32|4384.32|4422.68|4384.68|4422.25|4384.25|10
1605776800000|2020-11-19 09:06:40|4422.38|4384.38|4421.92|4383.92|4422.38|4384.38|4421.92|4383.92|8
1605776810000|2020-11-19 09:06:50|4421.79|4383.79|4421.73|4383.73|4421.91|4383.91|4421.73|4383.73|9
1605776820000|2020-11-19 09:07:00|4421.77|4383.77|4421.77|4383.77|4421.94|4383.94|4421.66|4383.66|10
1605776830000|2020-11-19 09:07:10|4421.83|4383.83|4421.36|4383.36|4421.83|4383.83|4421.36|4383.36|9
1605776840000|2020-11-19 09:07:20|4421.54|4383.54|4421.06|4383.06|4421.54|4383.54|4420.84|4382.84|10
1605776850000|2020-11-19 09:07:30|4420.93|4382.93|4420.22|4382.22|4420.93|4382.93|4420.22|4382.22|10
1605776860000|2020-11-19 09:07:40|4420.07|4382.07|4419.43|4381.43|4420.15|4382.15|4419.43|4381.43|10
1605776870000|2020-11-19 09:07:50|4419.45|4381.45|4419.26|4381.26|4419.45|4381.45|4419.22|4381.22|9
1605776880000|2020-11-19 09:08:00|4419.3|4381.3|4419.26|4381.26|4419.35|4381.35|4418.95|4380.95|10
1605776890000|2020-11-19 09:08:10|4419.39|4381.39|4420.13|4382.13|4420.13|4382.13|4419.39|4381.39|10
1605776900000|2020-11-19 09:08:20|4420.18|4382.18|4420.26|4382.26|4420.41|4382.41|4420.1|4382.1|9
1605776910000|2020-11-19 09:08:30|4420.27|4382.27|4420.17|4382.17|4420.27|4382.27|4419.82|4381.82|10
1605776920000|2020-11-19 09:08:40|4420.1|4382.1|4420.49|4382.49|4420.49|4382.49|4419.93|4381.93|9
1605776930000|2020-11-19 09:08:50|4420.57|4382.57|4420.52|4382.52|4420.65|4382.65|4420.42|4382.42|9
1605776940000|2020-11-19 09:09:00|4420.55|4382.55|4421.6|4383.6|4421.6|4383.6|4420.55|4382.55|10
1605776950000|2020-11-19 09:09:10|4421.67|4383.67|4422.15|4384.15|4422.26|4384.26|4421.67|4383.67|10
1605776960000|2020-11-19 09:09:20|4422.28|4384.28|4423.35|4385.35|4423.35|4385.35|4422.26|4384.26|9
1605776970000|2020-11-19 09:09:30|4423.4|4385.4|4424.13|4386.13|4424.18|4386.18|4423.4|4385.4|10
1605776980000|2020-11-19 09:09:40|4424.02|4386.02|4425.86|4387.86|4425.86|4387.86|4424.02|4386.02|10
1605776990000|2020-11-19 09:09:50|4425.95|4387.95|4426.33|4388.33|4426.62|4388.62|4425.95|4387.95|9
1605777000000|2020-11-19 09:10:00|4426.42|4388.42|4426.23|4388.23|4426.42|4388.42|4426.17|4388.17|8
1605777010000|2020-11-19 09:10:10|4426.26|4388.26|4426.86|4388.86|4426.86|4388.86|4426.26|4388.26|9
1605777020000|2020-11-19 09:10:20|4426.85|4388.85|4427.16|4389.16|4427.19|4389.19|4426.85|4388.85|9
1605777030000|2020-11-19 09:10:30|4427.01|4389.01|4426.6|4388.6|4427.33|4389.33|4426.56|4388.56|10
1605777040000|2020-11-19 09:10:40|4426.66|4388.66|4426.1|4388.1|4426.66|4388.66|4426.1|4388.1|9
1605777050000|2020-11-19 09:10:50|4425.61|4387.61|4426.21|4388.21|4426.34|4388.34|4425.61|4387.61|9
1605777060000|2020-11-19 09:11:00|4426.39|4388.39|4426.52|4388.52|4426.56|4388.56|4426.37|4388.37|10
1605777070000|2020-11-19 09:11:10|4426.61|4388.61|4426.6|4388.6|4426.65|4388.65|4426.43|4388.43|10
1605777080000|2020-11-19 09:11:20|4426.61|4388.61|4427.33|4389.33|4427.34|4389.34|4426.61|4388.61|10
1605777090000|2020-11-19 09:11:30|4427.35|4389.35|4427.62|4389.62|4427.69|4389.69|4427.34|4389.34|10
1605777100000|2020-11-19 09:11:40|4427.8|4389.8|4427.8|4389.8|4427.8|4389.8|4427.8|4389.8|1
1605777110000|2020-11-19 09:11:50|4428.3|4390.3|4429.76|4391.76|4429.76|4391.76|4428.3|4390.3|9
1605777120000|2020-11-19 09:12:00|4430.01|4392.01|4430.77|4392.77|4430.77|4392.77|4430.01|4392.01|10
1605777130000|2020-11-19 09:12:10|4430.96|4392.96|4430.83|4392.83|4430.96|4392.96|4430.42|4392.42|10
1605777140000|2020-11-19 09:12:20|4430.73|4392.73|4430.04|4392.04|4430.74|4392.74|4430.04|4392.04|10
1605777150000|2020-11-19 09:12:30|4430.03|4392.03|4429.19|4391.19|4430.21|4392.21|4429.19|4391.19|10
1605777160000|2020-11-19 09:12:40|4429.22|4391.22|4428.86|4390.86|4429.22|4391.22|4428.59|4390.59|9
1605777170000|2020-11-19 09:12:50|4428.78|4390.78|4427.46|4389.46|4428.78|4390.78|4427.45|4389.45|10
1605777180000|2020-11-19 09:13:00|4427.47|4389.47|4426.05|4388.05|4427.47|4389.47|4426.05|4388.05|9
1605777190000|2020-11-19 09:13:10|4425.85|4387.85|4424.49|4386.49|4425.85|4387.85|4424.42|4386.42|10
1605777200000|2020-11-19 09:13:20|4424.28|4386.28|4423.88|4385.88|4424.28|4386.28|4423.39|4385.39|10
1605777210000|2020-11-19 09:13:30|4424.05|4386.05|4423.33|4385.33|4424.05|4386.05|4423.33|4385.33|10
1605777220000|2020-11-19 09:13:40|4423.24|4385.24|4423.35|4385.35|4423.48|4385.48|4423.02|4385.02|8
1605777230000|2020-11-19 09:13:50|4423.27|4385.27|4422.9|4384.9|4423.3|4385.3|4422.9|4384.9|10
1605777240000|2020-11-19 09:14:00|4422.63|4384.63|4421.76|4383.76|4422.63|4384.63|4421.75|4383.75|10
1605777250000|2020-11-19 09:14:10|4421.89|4383.89|4422.02|4384.02|4422.02|4384.02|4421.83|4383.83|7
1605777260000|2020-11-19 09:14:20|4422|4384|4421.86|4383.86|4422.03|4384.03|4421.77|4383.77|10
1605777270000|2020-11-19 09:14:30|4421.83|4383.83|4422.29|4384.29|4422.29|4384.29|4421.83|4383.83|9
1605777280000|2020-11-19 09:14:40|4422.43|4384.43|4422.19|4384.19|4422.47|4384.47|4422.19|4384.19|9
1605777290000|2020-11-19 09:14:50|4422.32|4384.32|4421.84|4383.84|4422.4|4384.4|4421.84|4383.84|10
1605777300000|2020-11-19 09:15:00|4421.79|4383.79|4421.67|4383.67|4421.84|4383.84|4421.67|4383.67|10
1605777310000|2020-11-19 09:15:10|4421.8|4383.8|4421.9|4383.9|4421.9|4383.9|4421.71|4383.71|10
1605777320000|2020-11-19 09:15:20|4421.89|4383.89|4421.79|4383.79|4422|4384|4421.79|4383.79|9
1605777330000|2020-11-19 09:15:30|4421.77|4383.77|4420.96|4382.96|4421.77|4383.77|4420.96|4382.96|10
1605777340000|2020-11-19 09:15:40|4421.17|4383.17|4421.91|4383.91|4421.91|4383.91|4421.11|4383.11|9
1605777350000|2020-11-19 09:15:50|4421.92|4383.92|4423.77|4385.77|4423.77|4385.77|4421.92|4383.92|10
1605777360000|2020-11-19 09:16:00|4423.99|4385.99|4425.73|4387.73|4425.73|4387.73|4423.99|4385.99|9
1605777370000|2020-11-19 09:16:10|4425.65|4387.65|4426.06|4388.06|4426.06|4388.06|4425.49|4387.49|8
1605777380000|2020-11-19 09:16:20|4426.16|4388.16|4426.28|4388.28|4426.62|4388.62|4426.16|4388.16|10
1605777390000|2020-11-19 09:16:30|4426.41|4388.41|4427.27|4389.27|4427.27|4389.27|4426.41|4388.41|8
1605777400000|2020-11-19 09:16:40|4427.22|4389.22|4427.61|4389.61|4427.61|4389.61|4427.22|4389.22|10
1605777410000|2020-11-19 09:16:50|4427.37|4389.37|4426.95|4388.95|4427.42|4389.42|4426.95|4388.95|9
1605777420000|2020-11-19 09:17:00|4427.04|4389.04|4427.41|4389.41|4427.41|4389.41|4427.04|4389.04|10
1605777430000|2020-11-19 09:17:10|4427.36|4389.36|4427.38|4389.38|4427.5|4389.5|4427.36|4389.36|10
1605777440000|2020-11-19 09:17:20|4427.44|4389.44|4427.89|4389.89|4427.96|4389.96|4427.37|4389.37|10
1605777450000|2020-11-19 09:17:30|4427.82|4389.82|4428.25|4390.25|4428.25|4390.25|4427.66|4389.66|9
1605777460000|2020-11-19 09:17:40|4428.29|4390.29|4428.34|4390.34|4428.43|4390.43|4428.23|4390.23|10
1605777470000|2020-11-19 09:17:50|4428.3|4390.3|4428.11|4390.11|4428.3|4390.3|4428.08|4390.08|9
1605777480000|2020-11-19 09:18:00|4428.15|4390.15|4428.04|4390.04|4428.17|4390.17|4427.88|4389.88|9
1605777490000|2020-11-19 09:18:10|4428.05|4390.05|4428.18|4390.18|4428.38|4390.38|4428.03|4390.03|10
1605777500000|2020-11-19 09:18:20|4428.22|4390.22|4427.53|4389.53|4428.31|4390.31|4427.52|4389.52|10
1605777510000|2020-11-19 09:18:30|4427.43|4389.43|4426.56|4388.56|4427.5|4389.5|4426.56|4388.56|10
1605777520000|2020-11-19 09:18:40|4426.64|4388.64|4426.81|4388.81|4426.94|4388.94|4426.64|4388.64|9
1605777530000|2020-11-19 09:18:50|4426.87|4388.87|4426.55|4388.55|4426.97|4388.97|4426.55|4388.55|9
1605777540000|2020-11-19 09:19:00|4426.51|4388.51|4426.63|4388.63|4426.63|4388.63|4426.38|4388.38|8
1605777550000|2020-11-19 09:19:10|4426.7|4388.7|4426.68|4388.68|4426.82|4388.82|4426.68|4388.68|9
1605777560000|2020-11-19 09:19:20|4426.67|4388.67|4426.62|4388.62|4426.67|4388.67|4426.56|4388.56|9
1605777570000|2020-11-19 09:19:30|4426.57|4388.57|4426.71|4388.71|4426.76|4388.76|4426.56|4388.56|9
1605777580000|2020-11-19 09:19:40|4426.73|4388.73|4427.01|4389.01|4427.01|4389.01|4426.55|4388.55|9
1605777590000|2020-11-19 09:19:50|4427.02|4389.02|4428.87|4390.87|4428.87|4390.87|4427.02|4389.02|10
1605777600000|2020-11-19 09:20:00|4428.93|4390.93|4429.39|4391.39|4429.4|4391.4|4428.73|4390.73|10
1605777610000|2020-11-19 09:20:10|4429.43|4391.43|4429.68|4391.68|4429.68|4391.68|4429.43|4391.43|2
1605777620000|2020-11-19 09:20:20|4429.8|4391.8|4429.86|4391.86|4429.93|4391.93|4429.71|4391.71|10
1605777630000|2020-11-19 09:20:30|4429.82|4391.82|4430.3|4392.3|4430.37|4392.37|4429.82|4391.82|9
1605777640000|2020-11-19 09:20:40|4430.26|4392.26|4430.91|4392.91|4430.91|4392.91|4430.22|4392.22|8
1605777650000|2020-11-19 09:20:50|4430.92|4392.92|4430.96|4392.96|4431.06|4393.06|4430.83|4392.83|10
1605777660000|2020-11-19 09:21:00|4431.06|4393.06|4431.43|4393.43|4431.43|4393.43|4431.02|4393.02|10
1605777670000|2020-11-19 09:21:10|4431.46|4393.46|4431.78|4393.78|4431.78|4393.78|4431.37|4393.37|9
1605777680000|2020-11-19 09:21:20|4431.76|4393.76|4433.48|4395.48|4433.48|4395.48|4431.74|4393.74|10
1605777690000|2020-11-19 09:21:30|4433.57|4395.57|4434.2|4396.2|4434.2|4396.2|4433.57|4395.57|9
1605777700000|2020-11-19 09:21:40|4434.21|4396.21|4434.13|4396.13|4434.25|4396.25|4434.12|4396.12|10
1605777710000|2020-11-19 09:21:50|4434.16|4396.16|4433.5|4395.5|4434.31|4396.31|4433.5|4395.5|10
1605777720000|2020-11-19 09:22:00|4433.45|4395.45|4432.96|4394.96|4433.45|4395.45|4432.96|4394.96|10
1605777730000|2020-11-19 09:22:10|4432.87|4394.87|4432.6|4394.6|4433.14|4395.14|4432.6|4394.6|10
1605777740000|2020-11-19 09:22:20|4432.47|4394.47|4431.97|4393.97|4432.47|4394.47|4431.97|4393.97|9
1605777750000|2020-11-19 09:22:30|4431.9|4393.9|4431.37|4393.37|4432.01|4394.01|4431.37|4393.37|9
1605777760000|2020-11-19 09:22:40|4431.33|4393.33|4430.45|4392.45|4431.33|4393.33|4430.45|4392.45|10
1605777770000|2020-11-19 09:22:50|4430.34|4392.34|4430.2|4392.2|4430.46|4392.46|4430.2|4392.2|10
1605777780000|2020-11-19 09:23:00|4430.29|4392.29|4429.77|4391.77|4430.29|4392.29|4429.7|4391.7|8
1605777790000|2020-11-19 09:23:10|4429.65|4391.65|4429.64|4391.64|4429.71|4391.71|4429.5|4391.5|9
1605777800000|2020-11-19 09:23:20|4429.63|4391.63|4429.21|4391.21|4429.88|4391.88|4429.21|4391.21|9
1605777810000|2020-11-19 09:23:30|4429.22|4391.22|4429.07|4391.07|4429.36|4391.36|4429.05|4391.05|10
1605777820000|2020-11-19 09:23:40|4428.93|4390.93|4428.54|4390.54|4429.04|4391.04|4428.49|4390.49|10
1605777830000|2020-11-19 09:23:50|4428.6|4390.6|4428.9|4390.9|4428.98|4390.98|4428.6|4390.6|9
1605777840000|2020-11-19 09:24:00|4428.81|4390.81|4428.14|4390.14|4428.81|4390.81|4428.13|4390.13|8
1605777850000|2020-11-19 09:24:10|4427.96|4389.96|4427.49|4389.49|4428.07|4390.07|4427.49|4389.49|9
1605777860000|2020-11-19 09:24:20|4427.3|4389.3|4427.42|4389.42|4427.63|4389.63|4427.3|4389.3|9
1605777870000|2020-11-19 09:24:30|4427.18|4389.18|4427.24|4389.24|4427.36|4389.36|4427.03|4389.03|9
1605777880000|2020-11-19 09:24:40|4427.35|4389.35|4426.99|4388.99|4427.35|4389.35|4426.99|4388.99|10
1605777890000|2020-11-19 09:24:50|4427|4389|4426.93|4388.93|4427.12|4389.12|4426.84|4388.84|8
1605777900000|2020-11-19 09:25:00|4427.02|4389.02|4426.78|4388.78|4427.23|4389.23|4426.78|4388.78|10
1605777910000|2020-11-19 09:25:10|4426.76|4388.76|4426.71|4388.71|4426.84|4388.84|4426.69|4388.69|10
1605777920000|2020-11-19 09:25:20|4426.58|4388.58|4426.73|4388.73|4426.94|4388.94|4426.58|4388.58|9
1605777930000|2020-11-19 09:25:30|4426.72|4388.72|4426.57|4388.57|4426.72|4388.72|4426.57|4388.57|9
1605777940000|2020-11-19 09:25:40|4426.53|4388.53|4426.27|4388.27|4426.68|4388.68|4426.27|4388.27|10
1605777950000|2020-11-19 09:25:50|4426.14|4388.14|4425.43|4387.43|4426.14|4388.14|4425.43|4387.43|9
1605777960000|2020-11-19 09:26:00|4425.41|4387.41|4424.84|4386.84|4425.47|4387.47|4424.75|4386.75|10
1605777970000|2020-11-19 09:26:10|4424.9|4386.9|4423.89|4385.89|4425.02|4387.02|4423.89|4385.89|10
1605777980000|2020-11-19 09:26:20|4423.92|4385.92|4424.19|4386.19|4424.19|4386.19|4423.86|4385.86|9
1605777990000|2020-11-19 09:26:30|4424.29|4386.29|4426.23|4388.23|4426.23|4388.23|4424.29|4386.29|10
1605778000000|2020-11-19 09:26:40|4426.42|4388.42|4427.19|4389.19|4427.22|4389.22|4426.42|4388.42|9
1605778010000|2020-11-19 09:26:50|4427.3|4389.3|4427.26|4389.26|4427.31|4389.31|4427.21|4389.21|9
1605778020000|2020-11-19 09:27:00|4427.37|4389.37|4427.29|4389.29|4427.46|4389.46|4427.1|4389.1|10
1605778030000|2020-11-19 09:27:10|4427.24|4389.24|4427.71|4389.71|4427.71|4389.71|4427.18|4389.18|10
1605778040000|2020-11-19 09:27:20|4427.79|4389.79|4428.21|4390.21|4428.21|4390.21|4427.65|4389.65|10
1605778050000|2020-11-19 09:27:30|4428.34|4390.34|4428.6|4390.6|4428.6|4390.6|4428.21|4390.21|9
1605778060000|2020-11-19 09:27:40|4428.73|4390.73|4429.23|4391.23|4429.23|4391.23|4428.73|4390.73|10
1605778070000|2020-11-19 09:27:50|4429.53|4391.53|4429.92|4391.92|4429.98|4391.98|4429.52|4391.52|9
1605778080000|2020-11-19 09:28:00|4429.84|4391.84|4430.31|4392.31|4430.31|4392.31|4429.84|4391.84|9
1605778090000|2020-11-19 09:28:10|4430.29|4392.29|4430.3|4392.3|4430.56|4392.56|4430.29|4392.29|10
1605778100000|2020-11-19 09:28:20|4430.45|4392.45|4429.82|4391.82|4430.45|4392.45|4429.82|4391.82|9
1605778110000|2020-11-19 09:28:30|4429.79|4391.79|4428.58|4390.58|4429.79|4391.79|4428.58|4390.58|10
1605778120000|2020-11-19 09:28:40|4428.39|4390.39|4428.56|4390.56|4428.56|4390.56|4428.35|4390.35|9
1605778130000|2020-11-19 09:28:50|4428.36|4390.36|4428.56|4390.56|4428.58|4390.58|4428.26|4390.26|10
1605778140000|2020-11-19 09:29:00|4428.64|4390.64|4428.03|4390.03|4428.64|4390.64|4428.03|4390.03|9
1605778150000|2020-11-19 09:29:10|4427.92|4389.92|4428|4390|4428.05|4390.05|4427.78|4389.78|9
1605778160000|2020-11-19 09:29:20|4428.29|4390.29|4428.06|4390.06|4428.41|4390.41|4428.05|4390.05|10
1605778170000|2020-11-19 09:29:30|4427.89|4389.89|4427.52|4389.52|4427.9|4389.9|4427.52|4389.52|9
1605778180000|2020-11-19 09:29:40|4427.27|4389.27|4426.24|4388.24|4427.27|4389.27|4426.24|4388.24|9
1605778190000|2020-11-19 09:29:50|4425.76|4387.76|4425.58|4387.58|4425.92|4387.92|4425.58|4387.58|9
1605778200000|2020-11-19 09:30:00|4425.61|4387.61|4425.24|4387.24|4425.61|4387.61|4425.24|4387.24|10
1605778210000|2020-11-19 09:30:10|4425.19|4387.19|4425|4387|4425.22|4387.22|4424.93|4386.93|10
1605778220000|2020-11-19 09:30:20|4424.94|4386.94|4424.68|4386.68|4424.94|4386.94|4424.68|4386.68|9
1605778230000|2020-11-19 09:30:30|4424.51|4386.51|4424.48|4386.48|4424.58|4386.58|4424.36|4386.36|10
1605778240000|2020-11-19 09:30:40|4424.5|4386.5|4424.02|4386.02|4424.5|4386.5|4424.02|4386.02|10
1605778250000|2020-11-19 09:30:50|4423.93|4385.93|4423.38|4385.38|4423.93|4385.93|4423.38|4385.38|9
1605778260000|2020-11-19 09:31:00|4423.32|4385.32|4422.23|4384.23|4423.36|4385.36|4422.23|4384.23|10
1605778270000|2020-11-19 09:31:10|4422.22|4384.22|4422.56|4384.56|4422.56|4384.56|4422.18|4384.18|10
1605778280000|2020-11-19 09:31:20|4422.78|4384.78|4422.8|4384.8|4422.99|4384.99|4422.52|4384.52|9
1605778290000|2020-11-19 09:31:30|4422.63|4384.63|4422.11|4384.11|4422.63|4384.63|4422.11|4384.11|9
1605778300000|2020-11-19 09:31:40|4422|4384|4422.09|4384.09|4422.26|4384.26|4421.97|4383.97|9
1605778310000|2020-11-19 09:31:50|4421.92|4383.92|4421.89|4383.89|4422.01|4384.01|4421.87|4383.87|10
1605778320000|2020-11-19 09:32:00|4421.9|4383.9|4421.73|4383.73|4421.95|4383.95|4421.72|4383.72|9
1605778330000|2020-11-19 09:32:10|4421.84|4383.84|4421.39|4383.39|4421.84|4383.84|4421.39|4383.39|10
1605778340000|2020-11-19 09:32:20|4421.38|4383.38|4421.25|4383.25|4421.43|4383.43|4421.14|4383.14|9
1605778350000|2020-11-19 09:32:30|4421.18|4383.18|4421.53|4383.53|4421.65|4383.65|4421.18|4383.18|8
1605778360000|2020-11-19 09:32:40|4421.58|4383.58|4421.79|4383.79|4421.83|4383.83|4421.58|4383.58|9
1605778370000|2020-11-19 09:32:50|4421.78|4383.78|4421.63|4383.63|4421.78|4383.78|4421.57|4383.57|10
1605778380000|2020-11-19 09:33:00|4421.82|4383.82|4423.1|4385.1|4423.1|4385.1|4421.81|4383.81|10
1605778390000|2020-11-19 09:33:10|4423.01|4385.01|4423.93|4385.93|4423.93|4385.93|4423.01|4385.01|9
1605778400000|2020-11-19 09:33:20|4423.99|4385.99|4425.03|4387.03|4425.03|4387.03|4423.99|4385.99|10
1605778410000|2020-11-19 09:33:30|4425.08|4387.08|4425.89|4387.89|4425.89|4387.89|4425.08|4387.08|10
1605778420000|2020-11-19 09:33:40|4426.52|4388.52|4428.37|4390.37|4428.37|4390.37|4426.52|4388.52|10
1605778430000|2020-11-19 09:33:50|4428.44|4390.44|4429.47|4391.47|4429.47|4391.47|4428.44|4390.44|10
1605778440000|2020-11-19 09:34:00|4429.42|4391.42|4429.35|4391.35|4429.47|4391.47|4429.28|4391.28|9
1605778450000|2020-11-19 09:34:10|4429.29|4391.29|4427.76|4389.76|4429.29|4391.29|4427.76|4389.76|10
1605778460000|2020-11-19 09:34:20|4427.56|4389.56|4427.25|4389.25|4427.87|4389.87|4427.21|4389.21|10
1605778470000|2020-11-19 09:34:30|4427.3|4389.3|4426.34|4388.34|4427.3|4389.3|4426.34|4388.34|9
1605778480000|2020-11-19 09:34:40|4426.32|4388.32|4425.66|4387.66|4426.32|4388.32|4425.66|4387.66|10
1605778490000|2020-11-19 09:34:50|4425.54|4387.54|4425.49|4387.49|4425.59|4387.59|4425.21|4387.21|10
1605778500000|2020-11-19 09:35:00|4425.46|4387.46|4425.3|4387.3|4425.48|4387.48|4425.27|4387.27|9
1605778510000|2020-11-19 09:35:10|4425.39|4387.39|4425.43|4387.43|4425.52|4387.52|4425.16|4387.16|9
1605778520000|2020-11-19 09:35:20|4425.35|4387.35|4425.11|4387.11|4425.35|4387.35|4425.09|4387.09|10
1605778530000|2020-11-19 09:35:30|4424.93|4386.93|4424.55|4386.55|4425|4387|4424.55|4386.55|7
1605778540000|2020-11-19 09:35:40|4424.49|4386.49|4424.3|4386.3|4424.51|4386.51|4424.25|4386.25|9
1605778550000|2020-11-19 09:35:50|4424.26|4386.26|4424.14|4386.14|4424.26|4386.26|4424.14|4386.14|9
1605778560000|2020-11-19 09:36:00|4423.92|4385.92|4422.31|4384.31|4423.92|4385.92|4422.31|4384.31|10
1605778570000|2020-11-19 09:36:10|4422.17|4384.17|4419.96|4381.96|4422.17|4384.17|4419.96|4381.96|10
1605778580000|2020-11-19 09:36:20|4419.58|4381.58|4418.62|4380.62|4419.58|4381.58|4418.59|4380.59|10
1605778590000|2020-11-19 09:36:30|4418.36|4380.36|4417.35|4379.35|4418.36|4380.36|4417.29|4379.29|10
1605778600000|2020-11-19 09:36:40|4417.32|4379.32|4417.83|4379.83|4417.91|4379.91|4417.32|4379.32|9
1605778610000|2020-11-19 09:36:50|4417.8|4379.8|4418.24|4380.24|4418.26|4380.26|4417.8|4379.8|10
1605778620000|2020-11-19 09:37:00|4418.2|4380.2|4417.88|4379.88|4418.23|4380.23|4417.88|4379.88|9
1605778630000|2020-11-19 09:37:10|4417.86|4379.86|4417.99|4379.99|4417.99|4379.99|4417.86|4379.86|7
1605778640000|2020-11-19 09:37:20|4418.03|4380.03|4417.49|4379.49|4418.05|4380.05|4417.49|4379.49|8
1605778650000|2020-11-19 09:37:30|4417.32|4379.32|4416.93|4378.93|4417.32|4379.32|4416.93|4378.93|10
1605778660000|2020-11-19 09:37:40|4417|4379|4416.47|4378.47|4417|4379|4416.37|4378.37|9
1605778670000|2020-11-19 09:37:50|4416.58|4378.58|4416.19|4378.19|4416.58|4378.58|4416.07|4378.07|10
1605778680000|2020-11-19 09:38:00|4416.02|4378.02|4415.74|4377.74|4416.02|4378.02|4415.57|4377.57|10
1605778690000|2020-11-19 09:38:10|4415.79|4377.79|4415.76|4377.76|4415.88|4377.88|4415.76|4377.76|9
1605778700000|2020-11-19 09:38:20|4415.75|4377.75|4415.97|4377.97|4416|4378|4415.74|4377.74|10
1605778710000|2020-11-19 09:38:30|4416.06|4378.06|4417.09|4379.09|4417.09|4379.09|4415.98|4377.98|10
1605778720000|2020-11-19 09:38:40|4417.12|4379.12|4417.29|4379.29|4417.61|4379.61|4417.12|4379.12|10
1605778730000|2020-11-19 09:38:50|4417.36|4379.36|4417.44|4379.44|4417.44|4379.44|4417.14|4379.14|9
1605778740000|2020-11-19 09:39:00|4417.42|4379.42|4417.23|4379.23|4417.42|4379.42|4417.21|4379.21|9
1605778750000|2020-11-19 09:39:10|4417.16|4379.16|4417.97|4379.97|4417.97|4379.97|4416.99|4378.99|10
1605778760000|2020-11-19 09:39:20|4418.16|4380.16|4418.17|4380.17|4418.22|4380.22|4418.09|4380.09|8
1605778770000|2020-11-19 09:39:30|4418.22|4380.22|4418.74|4380.74|4418.74|4380.74|4418.19|4380.19|10
1605778780000|2020-11-19 09:39:40|4418.96|4380.96|4420.02|4382.02|4420.02|4382.02|4418.96|4380.96|10
1605778790000|2020-11-19 09:39:50|4420.05|4382.05|4420.32|4382.32|4420.32|4382.32|4420.05|4382.05|10
1605778800000|2020-11-19 09:40:00|4420.25|4382.25|4420.13|4382.13|4420.25|4382.25|4419.89|4381.89|10
1605778810000|2020-11-19 09:40:10|4420.17|4382.17|4418.99|4380.99|4420.17|4382.17|4418.99|4380.99|10
1605778820000|2020-11-19 09:40:20|4419.05|4381.05|4419.92|4381.92|4419.92|4381.92|4419.05|4381.05|9
1605778830000|2020-11-19 09:40:30|4419.98|4381.98|4420.31|4382.31|4420.31|4382.31|4419.96|4381.96|9
1605778840000|2020-11-19 09:40:40|4420.23|4382.23|4421.09|4383.09|4421.09|4383.09|4420.23|4382.23|9
1605778850000|2020-11-19 09:40:50|4421.16|4383.16|4421.59|4383.59|4421.61|4383.61|4421.16|4383.16|10
1605778860000|2020-11-19 09:41:00|4421.58|4383.58|4422.16|4384.16|4422.16|4384.16|4421.58|4383.58|10
1605778870000|2020-11-19 09:41:10|4422.13|4384.13|4422.47|4384.47|4422.58|4384.58|4422.13|4384.13|8
1605778880000|2020-11-19 09:41:20|4422.53|4384.53|4422.93|4384.93|4423.03|4385.03|4422.53|4384.53|10
1605778890000|2020-11-19 09:41:30|4422.95|4384.95|4423.13|4385.13|4423.15|4385.15|4422.91|4384.91|9
1605778900000|2020-11-19 09:41:40|4423.17|4385.17|4423.24|4385.24|4423.25|4385.25|4423.09|4385.09|7
1605778910000|2020-11-19 09:41:50|4423.29|4385.29|4423.26|4385.26|4423.41|4385.41|4423.05|4385.05|10
1605778920000|2020-11-19 09:42:00|4423.22|4385.22|4423|4385|4423.24|4385.24|4423|4385|10
1605778930000|2020-11-19 09:42:10|4422.9|4384.9|4422.96|4384.96|4423.01|4385.01|4422.77|4384.77|9
1605778940000|2020-11-19 09:42:20|4422.97|4384.97|4423.06|4385.06|4423.13|4385.13|4422.93|4384.93|10
1605778950000|2020-11-19 09:42:30|4423.09|4385.09|4422.38|4384.38|4423.09|4385.09|4422.38|4384.38|8
1605778960000|2020-11-19 09:42:40|4422.25|4384.25|4421.64|4383.64|4422.25|4384.25|4421.61|4383.61|9
1605778970000|2020-11-19 09:42:50|4421.74|4383.74|4420.91|4382.91|4421.76|4383.76|4420.91|4382.91|10
1605778980000|2020-11-19 09:43:00|4420.78|4382.78|4420.37|4382.37|4420.78|4382.78|4420.3|4382.3|9
1605778990000|2020-11-19 09:43:10|4420.24|4382.24|4419.88|4381.88|4420.28|4382.28|4419.83|4381.83|9
1605779000000|2020-11-19 09:43:20|4419.84|4381.84|4419.23|4381.23|4419.84|4381.84|4419.23|4381.23|9
1605779010000|2020-11-19 09:43:30|4419.11|4381.11|4417.69|4379.69|4419.11|4381.11|4417.69|4379.69|9
1605779020000|2020-11-19 09:43:40|4417.52|4379.52|4416.31|4378.31|4417.52|4379.52|4416.31|4378.31|9
1605779030000|2020-11-19 09:43:50|4416.18|4378.18|4415.29|4377.29|4416.18|4378.18|4415.29|4377.29|10
1605779040000|2020-11-19 09:44:00|4415.09|4377.09|4414.45|4376.45|4415.12|4377.12|4414.45|4376.45|9
1605779050000|2020-11-19 09:44:10|4413.95|4375.95|4412.43|4374.43|4413.95|4375.95|4412.43|4374.43|10
1605779060000|2020-11-19 09:44:20|4412.05|4374.05|4411.37|4373.37|4412.05|4374.05|4411.29|4373.29|10
1605779070000|2020-11-19 09:44:30|4411.57|4373.57|4411.75|4373.75|4411.91|4373.91|4411.57|4373.57|10
1605779080000|2020-11-19 09:44:40|4411.67|4373.67|4411.09|4373.09|4411.76|4373.76|4411.09|4373.09|10
1605779090000|2020-11-19 09:44:50|4411.06|4373.06|4411.03|4373.03|4411.1|4373.1|4411.01|4373.01|8
1605779100000|2020-11-19 09:45:00|4411.04|4373.04|4410.5|4372.5|4411.04|4373.04|4410.5|4372.5|8
1605779110000|2020-11-19 09:45:10|4410.61|4372.61|4410.59|4372.59|4410.95|4372.95|4410.56|4372.56|10
1605779120000|2020-11-19 09:45:20|4410.84|4372.84|4410.89|4372.89|4410.94|4372.94|4410.77|4372.77|10
1605779130000|2020-11-19 09:45:30|4410.92|4372.92|4410.79|4372.79|4410.95|4372.95|4410.77|4372.77|7
1605779140000|2020-11-19 09:45:40|4410.8|4372.8|4410.1|4372.1|4410.8|4372.8|4410.1|4372.1|9
1605779150000|2020-11-19 09:45:50|4409.99|4371.99|4408.4|4370.4|4410.08|4372.08|4408.31|4370.31|9
1605779160000|2020-11-19 09:46:00|4407.43|4369.43|4406.46|4368.46|4407.43|4369.43|4406.35|4368.35|10
1605779170000|2020-11-19 09:46:10|4406.74|4368.74|4407.73|4369.73|4407.73|4369.73|4406.74|4368.74|10
1605779180000|2020-11-19 09:46:20|4407.83|4369.83|4407.86|4369.86|4408.19|4370.19|4407.83|4369.83|8
1605779190000|2020-11-19 09:46:30|4407.81|4369.81|4407.78|4369.78|4407.81|4369.81|4407.59|4369.59|10
1605779200000|2020-11-19 09:46:40|4407.72|4369.72|4407.63|4369.63|4407.72|4369.72|4407.59|4369.59|8
1605779210000|2020-11-19 09:46:50|4407.62|4369.62|4407.33|4369.33|4407.67|4369.67|4407.33|4369.33|9
1605779220000|2020-11-19 09:47:00|4407.3|4369.3|4406.88|4368.88|4407.3|4369.3|4406.84|4368.84|8
1605779230000|2020-11-19 09:47:10|4406.57|4368.57|4405.26|4367.26|4406.57|4368.57|4405.26|4367.26|10
1605779240000|2020-11-19 09:47:20|4405.2|4367.2|4405.79|4367.79|4405.79|4367.79|4404.93|4366.93|10
1605779250000|2020-11-19 09:47:30|4405.89|4367.89|4407.03|4369.03|4407.03|4369.03|4405.89|4367.89|10
1605779260000|2020-11-19 09:47:40|4406.93|4368.93|4406.49|4368.49|4406.93|4368.93|4406.49|4368.49|8
1605779270000|2020-11-19 09:47:50|4406.5|4368.5|4405.91|4367.91|4406.5|4368.5|4405.91|4367.91|10
1605779280000|2020-11-19 09:48:00|4405.94|4367.94|4405.8|4367.8|4405.97|4367.97|4405.8|4367.8|9
1605779290000|2020-11-19 09:48:10|4405.84|4367.84|4405.32|4367.32|4405.88|4367.88|4405.32|4367.32|10
1605779300000|2020-11-19 09:48:20|4405.28|4367.28|4404.86|4366.86|4405.28|4367.28|4404.86|4366.86|10
1605779310000|2020-11-19 09:48:30|4404.85|4366.85|4404.36|4366.36|4404.9|4366.9|4404.36|4366.36|9
1605779320000|2020-11-19 09:48:40|4404.13|4366.13|4402.85|4364.85|4404.13|4366.13|4402.85|4364.85|9
1605779330000|2020-11-19 09:48:50|4402.49|4364.49|4401.99|4363.99|4402.59|4364.59|4401.88|4363.88|10
1605779340000|2020-11-19 09:49:00|4401.94|4363.94|4399.85|4361.85|4401.94|4363.94|4399.85|4361.85|10
1605779350000|2020-11-19 09:49:10|4399.19|4361.19|4395.05|4357.05|4399.19|4361.19|4395.05|4357.05|10
1605779360000|2020-11-19 09:49:20|4396.01|4358.01|4397.11|4359.11|4397.38|4359.38|4396.01|4358.01|10
1605779370000|2020-11-19 09:49:30|4397.06|4359.06|4396.47|4358.47|4397.07|4359.07|4396.34|4358.34|10
1605779380000|2020-11-19 09:49:40|4396.17|4358.17|4395|4357|4396.17|4358.17|4395|4357|10
1605779390000|2020-11-19 09:49:50|4394.81|4356.81|4395.3|4357.3|4395.3|4357.3|4394.73|4356.73|9
1605779400000|2020-11-19 09:50:00|4395.4|4357.4|4395.4|4357.4|4395.83|4357.83|4395.19|4357.19|10
1605779410000|2020-11-19 09:50:10|4395.41|4357.41|4393.5|4355.5|4395.41|4357.41|4393.5|4355.5|9
1605779420000|2020-11-19 09:50:20|4392.85|4354.85|4391.44|4353.44|4392.85|4354.85|4391.44|4353.44|10
1605779430000|2020-11-19 09:50:30|4391.27|4353.27|4388.39|4350.39|4391.27|4353.27|4388.39|4350.39|10
1605779440000|2020-11-19 09:50:40|4388.46|4350.46|4388.55|4350.55|4388.83|4350.83|4388.46|4350.46|10
1605779450000|2020-11-19 09:50:50|4388.58|4350.58|4388.94|4350.94|4388.94|4350.94|4388.2|4350.2|9
1605779460000|2020-11-19 09:51:00|4388.93|4350.93|4390.31|4352.31|4390.31|4352.31|4388.93|4350.93|10
1605779470000|2020-11-19 09:51:10|4390.44|4352.44|4391.2|4353.2|4391.28|4353.28|4390.33|4352.33|9
1605779480000|2020-11-19 09:51:20|4391.27|4353.27|4391.97|4353.97|4391.97|4353.97|4391.27|4353.27|10
1605779490000|2020-11-19 09:51:30|4391.99|4353.99|4392.35|4354.35|4392.35|4354.35|4391.96|4353.96|9
1605779500000|2020-11-19 09:51:40|4392.21|4354.21|4392.03|4354.03|4392.36|4354.36|4391.95|4353.95|9
1605779510000|2020-11-19 09:51:50|4391.86|4353.86|4391.11|4353.11|4391.86|4353.86|4391.11|4353.11|10
1605779520000|2020-11-19 09:52:00|4391.07|4353.07|4391.81|4353.81|4391.81|4353.81|4391.03|4353.03|9
1605779530000|2020-11-19 09:52:10|4391.78|4353.78|4392.1|4354.1|4392.23|4354.23|4391.78|4353.78|10
1605779540000|2020-11-19 09:52:20|4391.77|4353.77|4391.46|4353.46|4391.77|4353.77|4391.21|4353.21|10
1605779550000|2020-11-19 09:52:30|4391.41|4353.41|4390.63|4352.63|4391.41|4353.41|4390.63|4352.63|10
1605779560000|2020-11-19 09:52:40|4390.6|4352.6|4389.29|4351.29|4390.6|4352.6|4389.29|4351.29|10
1605779570000|2020-11-19 09:52:50|4389.06|4351.06|4387.2|4349.2|4389.06|4351.06|4387.2|4349.2|9
1605779580000|2020-11-19 09:53:00|4386.65|4348.65|4384.56|4346.56|4386.65|4348.65|4384.56|4346.56|10
1605779590000|2020-11-19 09:53:10|4384.4|4346.4|4384.54|4346.54|4384.61|4346.61|4384.36|4346.36|10
1605779600000|2020-11-19 09:53:20|4384.69|4346.69|4384.35|4346.35|4384.91|4346.91|4384.35|4346.35|10
1605779610000|2020-11-19 09:53:30|4384.25|4346.25|4383.38|4345.38|4384.25|4346.25|4383.38|4345.38|10
1605779620000|2020-11-19 09:53:40|4383.37|4345.37|4382.32|4344.32|4383.37|4345.37|4382.32|4344.32|10
1605779630000|2020-11-19 09:53:50|4382.05|4344.05|4381.36|4343.36|4382.05|4344.05|4380.99|4342.99|10
1605779640000|2020-11-19 09:54:00|4381.6|4343.6|4381.21|4343.21|4381.83|4343.83|4381.21|4343.21|10
1605779650000|2020-11-19 09:54:10|4380.99|4342.99|4379.08|4341.08|4380.99|4342.99|4379.08|4341.08|10
1605779660000|2020-11-19 09:54:20|4379.02|4341.02|4379.35|4341.35|4379.35|4341.35|4378.52|4340.52|9
1605779670000|2020-11-19 09:54:30|4379.41|4341.41|4379.25|4341.25|4380.16|4342.16|4378.9|4340.9|10
1605779680000|2020-11-19 09:54:40|4379.67|4341.67|4381.73|4343.73|4381.73|4343.73|4379.67|4341.67|10
1605779690000|2020-11-19 09:54:50|4382.49|4344.49|4384.6|4346.6|4384.7|4346.7|4382.49|4344.49|10
1605779700000|2020-11-19 09:55:00|4384.96|4346.96|4385.19|4347.19|4385.87|4347.87|4384.96|4346.96|10
1605779710000|2020-11-19 09:55:10|4385.39|4347.39|4385.87|4347.87|4385.87|4347.87|4385.39|4347.39|10
1605779720000|2020-11-19 09:55:20|4385.84|4347.84|4385.93|4347.93|4386.14|4348.14|4385.84|4347.84|9
1605779730000|2020-11-19 09:55:30|4386.05|4348.05|4385.27|4347.27|4386.05|4348.05|4385.22|4347.22|10
1605779740000|2020-11-19 09:55:40|4385.55|4347.55|4386.25|4348.25|4386.47|4348.47|4385.48|4347.48|10
1605779750000|2020-11-19 09:55:50|4386.62|4348.62|4388.1|4350.1|4388.1|4350.1|4386.62|4348.62|10
1605779760000|2020-11-19 09:56:00|4388.14|4350.14|4387.12|4349.12|4388.23|4350.23|4387.12|4349.12|10
1605779770000|2020-11-19 09:56:10|4386.9|4348.9|4385|4347|4386.9|4348.9|4385|4347|9
1605779780000|2020-11-19 09:56:20|4384.88|4346.88|4383.39|4345.39|4384.88|4346.88|4383.39|4345.39|10
1605779790000|2020-11-19 09:56:30|4383.24|4345.24|4381.42|4343.42|4383.28|4345.28|4381.42|4343.42|10
1605779800000|2020-11-19 09:56:40|4381.3|4343.3|4379.43|4341.43|4381.3|4343.3|4379.17|4341.17|9
1605779810000|2020-11-19 09:56:50|4379.71|4341.71|4380.95|4342.95|4381.08|4343.08|4379.71|4341.71|9
1605779820000|2020-11-19 09:57:00|4381.33|4343.33|4382.07|4344.07|4382.07|4344.07|4381.06|4343.06|10
1605779830000|2020-11-19 09:57:10|4382.05|4344.05|4384.62|4346.62|4384.62|4346.62|4382.05|4344.05|10
1605779840000|2020-11-19 09:57:20|4384.71|4346.71|4387.17|4349.17|4387.17|4349.17|4384.71|4346.71|10
1605779850000|2020-11-19 09:57:30|4387.28|4349.28|4388.87|4350.87|4388.87|4350.87|4387.28|4349.28|9
1605779860000|2020-11-19 09:57:40|4389.15|4351.15|4390.52|4352.52|4390.52|4352.52|4389.15|4351.15|10
1605779870000|2020-11-19 09:57:50|4390.9|4352.9|4391.2|4353.2|4391.2|4353.2|4390.69|4352.69|10
1605779880000|2020-11-19 09:58:00|4391.49|4353.49|4393.52|4355.52|4393.69|4355.69|4391.49|4353.49|10
1605779890000|2020-11-19 09:58:10|4393.87|4355.87|4394.21|4356.21|4394.55|4356.55|4393.87|4355.87|10
1605779900000|2020-11-19 09:58:20|4394.06|4356.06|4393.95|4355.95|4394.15|4356.15|4393.73|4355.73|9
1605779910000|2020-11-19 09:58:30|4393.75|4355.75|4393.92|4355.92|4394.29|4356.29|4393.75|4355.75|10
1605779920000|2020-11-19 09:58:40|4393.69|4355.69|4393|4355|4393.69|4355.69|4392.93|4354.93|10
1605779930000|2020-11-19 09:58:50|4392.99|4354.99|4391.63|4353.63|4393.11|4355.11|4391.63|4353.63|9
1605779940000|2020-11-19 09:59:00|4391.11|4353.11|4388.7|4350.7|4391.11|4353.11|4388.7|4350.7|10
1605779950000|2020-11-19 09:59:10|4388.68|4350.68|4388.4|4350.4|4388.74|4350.74|4388.17|4350.17|10
1605779960000|2020-11-19 09:59:20|4388.46|4350.46|4388.59|4350.59|4388.59|4350.59|4388.33|4350.33|10
1605779970000|2020-11-19 09:59:30|4388.69|4350.69|4390.17|4352.17|4390.17|4352.17|4388.69|4350.69|9
1605779980000|2020-11-19 09:59:40|4390.49|4352.49|4391.52|4353.52|4391.52|4353.52|4390.49|4352.49|10
1605779990000|2020-11-19 09:59:50|4391.57|4353.57|4391.29|4353.29|4391.77|4353.77|4391.25|4353.25|10
1605780000000|2020-11-19 10:00:00|4391.21|4353.21|4390.21|4352.21|4391.21|4353.21|4390.09|4352.09|10
1605780010000|2020-11-19 10:00:10|4389.7|4351.7|4388.15|4350.15|4389.7|4351.7|4388.15|4350.15|10
1605780020000|2020-11-19 10:00:20|4388.01|4350.01|4387.18|4349.18|4388.01|4350.01|4387.18|4349.18|10
1605780030000|2020-11-19 10:00:30|4387.16|4349.16|4387.52|4349.52|4387.52|4349.52|4386.86|4348.86|10
1605780040000|2020-11-19 10:00:40|4387.87|4349.87|4387.46|4349.46|4387.87|4349.87|4387.44|4349.44|10
1605780050000|2020-11-19 10:00:50|4387.44|4349.44|4386.86|4348.86|4387.55|4349.55|4386.86|4348.86|10
1605780060000|2020-11-19 10:01:00|4386.17|4348.17|4383.82|4345.82|4386.17|4348.17|4383.82|4345.82|9
1605780070000|2020-11-19 10:01:10|4383.32|4345.32|4381.44|4343.44|4383.32|4345.32|4381.44|4343.44|10
1605780080000|2020-11-19 10:01:20|4380.66|4342.66|4378.61|4340.61|4380.66|4342.66|4378.61|4340.61|9
1605780090000|2020-11-19 10:01:30|4378.38|4340.38|4378.13|4340.13|4378.64|4340.64|4378.13|4340.13|9
1605780100000|2020-11-19 10:01:40|4378.18|4340.18|4376.24|4338.24|4378.18|4340.18|4376.14|4338.14|10
1605780110000|2020-11-19 10:01:50|4376.72|4338.72|4379.01|4341.01|4379.01|4341.01|4376.72|4338.72|10
1605780120000|2020-11-19 10:02:00|4379.13|4341.13|4381.5|4343.5|4381.56|4343.56|4379.13|4341.13|10
1605780130000|2020-11-19 10:02:10|4382.47|4344.47|4385.02|4347.02|4385.02|4347.02|4382.47|4344.47|10
1605780140000|2020-11-19 10:02:20|4385.26|4347.26|4387.03|4349.03|4387.05|4349.05|4385.26|4347.26|10
1605780150000|2020-11-19 10:02:30|4386.98|4348.98|4388.34|4350.34|4388.39|4350.39|4386.98|4348.98|10
1605780160000|2020-11-19 10:02:40|4389.03|4351.03|4391.27|4353.27|4391.27|4353.27|4389.03|4351.03|10
1605780170000|2020-11-19 10:02:50|4391.73|4353.73|4393.3|4355.3|4393.3|4355.3|4391.73|4353.73|10
1605780180000|2020-11-19 10:03:00|4393.63|4355.63|4394.83|4356.83|4394.83|4356.83|4393.63|4355.63|10
1605780190000|2020-11-19 10:03:10|4394.8|4356.8|4394.88|4356.88|4395.43|4357.43|4394.8|4356.8|9
1605780200000|2020-11-19 10:03:20|4394.74|4356.74|4393.59|4355.59|4394.74|4356.74|4393.59|4355.59|10
1605780210000|2020-11-19 10:03:30|4393.53|4355.53|4394.68|4356.68|4394.68|4356.68|4393.21|4355.21|10
1605780220000|2020-11-19 10:03:40|4395.02|4357.02|4396.18|4358.18|4396.18|4358.18|4395.02|4357.02|10
1605780230000|2020-11-19 10:03:50|4396.6|4358.6|4399.85|4361.85|4399.85|4361.85|4396.6|4358.6|10
1605780240000|2020-11-19 10:04:00|4400.02|4362.02|4400.5|4362.5|4400.59|4362.59|4400.02|4362.02|9
1605780250000|2020-11-19 10:04:10|4400.38|4362.38|4399.81|4361.81|4400.42|4362.42|4399.81|4361.81|10
1605780260000|2020-11-19 10:04:20|4399.59|4361.59|4398.88|4360.88|4399.66|4361.66|4398.85|4360.85|9
1605780270000|2020-11-19 10:04:30|4398.83|4360.83|4398.5|4360.5|4398.83|4360.83|4398.43|4360.43|9
1605780280000|2020-11-19 10:04:40|4398.54|4360.54|4398.16|4360.16|4398.54|4360.54|4398.16|4360.16|10
1605780290000|2020-11-19 10:04:50|4397.9|4359.9|4398.39|4360.39|4398.39|4360.39|4397.9|4359.9|9
1605780300000|2020-11-19 10:05:00|4398.38|4360.38|4398.55|4360.55|4398.55|4360.55|4398.33|4360.33|9
1605780310000|2020-11-19 10:05:10|4398.97|4360.97|4399.68|4361.68|4399.77|4361.77|4398.97|4360.97|9
1605780320000|2020-11-19 10:05:20|4399.77|4361.77|4400.62|4362.62|4400.62|4362.62|4399.77|4361.77|9
1605780330000|2020-11-19 10:05:30|4400.64|4362.64|4401.61|4363.61|4401.65|4363.65|4400.64|4362.64|9
1605780340000|2020-11-19 10:05:40|4401.78|4363.78|4403.47|4365.47|4403.47|4365.47|4401.78|4363.78|10
1605780350000|2020-11-19 10:05:50|4403.71|4365.71|4403.85|4365.85|4404.29|4366.29|4403.71|4365.71|10
1605780360000|2020-11-19 10:06:00|4403.68|4365.68|4403.73|4365.73|4403.73|4365.73|4403.43|4365.43|9
1605780370000|2020-11-19 10:06:10|4403.76|4365.76|4402.54|4364.54|4403.77|4365.77|4402.54|4364.54|9
1605780380000|2020-11-19 10:06:20|4402.31|4364.31|4401.93|4363.93|4402.31|4364.31|4401.88|4363.88|9
1605780390000|2020-11-19 10:06:30|4402.02|4364.02|4402.24|4364.24|4402.24|4364.24|4402|4364|10
1605780400000|2020-11-19 10:06:40|4402.3|4364.3|4402.3|4364.3|4402.46|4364.46|4402.22|4364.22|10
1605780410000|2020-11-19 10:06:50|4401.84|4363.84|4401.44|4363.44|4401.96|4363.96|4401.44|4363.44|8
1605780420000|2020-11-19 10:07:00|4401.42|4363.42|4401.81|4363.81|4401.92|4363.92|4401.4|4363.4|9
1605780430000|2020-11-19 10:07:10|4401.79|4363.79|4401.44|4363.44|4401.79|4363.79|4401.43|4363.43|9
1605780440000|2020-11-19 10:07:20|4401.24|4363.24|4401.16|4363.16|4401.28|4363.28|4401.07|4363.07|10
1605780450000|2020-11-19 10:07:30|4401.21|4363.21|4401.12|4363.12|4401.22|4363.22|4401.04|4363.04|10
1605780460000|2020-11-19 10:07:40|4400.97|4362.97|4401.16|4363.16|4401.23|4363.23|4400.97|4362.97|10
1605780470000|2020-11-19 10:07:50|4401.12|4363.12|4400.65|4362.65|4401.26|4363.26|4400.65|4362.65|8
1605780480000|2020-11-19 10:08:00|4400.54|4362.54|4398.78|4360.78|4400.54|4362.54|4398.7|4360.7|10
1605780490000|2020-11-19 10:08:10|4398.63|4360.63|4398.72|4360.72|4398.72|4360.72|4398.38|4360.38|9
1605780500000|2020-11-19 10:08:20|4398.84|4360.84|4399.31|4361.31|4399.43|4361.43|4398.84|4360.84|10
1605780510000|2020-11-19 10:08:30|4399.34|4361.34|4399.59|4361.59|4399.59|4361.59|4398.99|4360.99|10
1605780520000|2020-11-19 10:08:40|4399.84|4361.84|4400.28|4362.28|4400.28|4362.28|4399.84|4361.84|10
1605780530000|2020-11-19 10:08:50|4400.32|4362.32|4401.09|4363.09|4401.15|4363.15|4400.32|4362.32|10
1605780540000|2020-11-19 10:09:00|4401.11|4363.11|4401.44|4363.44|4401.44|4363.44|4401.05|4363.05|10
1605780550000|2020-11-19 10:09:10|4401.51|4363.51|4402.06|4364.06|4402.06|4364.06|4401.51|4363.51|10
1605780560000|2020-11-19 10:09:20|4402.18|4364.18|4403.98|4365.98|4403.98|4365.98|4402.18|4364.18|10
1605780570000|2020-11-19 10:09:30|4404.23|4366.23|4403.96|4365.96|4404.54|4366.54|4403.87|4365.87|10
1605780580000|2020-11-19 10:09:40|4403.94|4365.94|4404.38|4366.38|4404.38|4366.38|4403.54|4365.54|10
1605780590000|2020-11-19 10:09:50|4404.68|4366.68|4405.4|4367.4|4405.4|4367.4|4404.68|4366.68|10
1605780600000|2020-11-19 10:10:00|4405.5|4367.5|4405.54|4367.54|4405.54|4367.54|4405.22|4367.22|10
1605780610000|2020-11-19 10:10:10|4405.62|4367.62|4407.23|4369.23|4407.23|4369.23|4405.56|4367.56|10
1605780620000|2020-11-19 10:10:20|4407.27|4369.27|4408.81|4370.81|4408.81|4370.81|4407.27|4369.27|10
1605780630000|2020-11-19 10:10:30|4408.92|4370.92|4411.24|4373.24|4411.24|4373.24|4408.92|4370.92|10
1605780640000|2020-11-19 10:10:40|4411.83|4373.83|4414.63|4376.63|4414.63|4376.63|4411.83|4373.83|10
1605780650000|2020-11-19 10:10:50|4414.88|4376.88|4415.72|4377.72|4415.74|4377.74|4414.88|4376.88|9
1605780660000|2020-11-19 10:11:00|4415.71|4377.71|4414.25|4376.25|4415.71|4377.71|4414.25|4376.25|10
1605780670000|2020-11-19 10:11:10|4414.36|4376.36|4414.56|4376.56|4414.69|4376.69|4414.32|4376.32|9
1605780680000|2020-11-19 10:11:20|4414.74|4376.74|4414.8|4376.8|4414.93|4376.93|4414.56|4376.56|10
1605780690000|2020-11-19 10:11:30|4414.87|4376.87|4413.84|4375.84|4414.87|4376.87|4413.84|4375.84|10
1605780700000|2020-11-19 10:11:40|4413.7|4375.7|4413.07|4375.07|4413.7|4375.7|4413.07|4375.07|10
1605780710000|2020-11-19 10:11:50|4412.72|4374.72|4407.79|4369.79|4412.75|4374.75|4407.79|4369.79|10
1605780720000|2020-11-19 10:12:00|4407.15|4369.15|4404.69|4366.69|4407.15|4369.15|4404.69|4366.69|10
1605780730000|2020-11-19 10:12:10|4404.96|4366.96|4404.87|4366.87|4405.04|4367.04|4404.87|4366.87|10
1605780740000|2020-11-19 10:12:20|4404.9|4366.9|4405.65|4367.65|4405.65|4367.65|4404.65|4366.65|10
1605780750000|2020-11-19 10:12:30|4405.56|4367.56|4406.35|4368.35|4406.58|4368.58|4405.56|4367.56|10
1605780760000|2020-11-19 10:12:40|4406.43|4368.43|4405.43|4367.43|4406.43|4368.43|4405.28|4367.28|10
1605780770000|2020-11-19 10:12:50|4405.4|4367.4|4404.08|4366.08|4405.4|4367.4|4404.08|4366.08|10
1605780780000|2020-11-19 10:13:00|4404.23|4366.23|4403.46|4365.46|4404.23|4366.23|4403.46|4365.46|10
1605780790000|2020-11-19 10:13:10|4403.37|4365.37|4401.86|4363.86|4403.37|4365.37|4401.86|4363.86|10
1605780800000|2020-11-19 10:13:20|4401.7|4363.7|4401.01|4363.01|4401.7|4363.7|4401.01|4363.01|10
1605780810000|2020-11-19 10:13:30|4401.14|4363.14|4400.87|4362.87|4401.24|4363.24|4400.87|4362.87|10
1605780820000|2020-11-19 10:13:40|4400.63|4362.63|4400.8|4362.8|4400.96|4362.96|4400.39|4362.39|10
1605780830000|2020-11-19 10:13:50|4400.86|4362.86|4401.2|4363.2|4401.24|4363.24|4400.86|4362.86|9
1605780840000|2020-11-19 10:14:00|4401.19|4363.19|4400.87|4362.87|4401.26|4363.26|4400.82|4362.82|10
1605780850000|2020-11-19 10:14:10|4400.4|4362.4|4399.63|4361.63|4400.49|4362.49|4399.63|4361.63|10
1605780860000|2020-11-19 10:14:20|4399.54|4361.54|4400.04|4362.04|4400.09|4362.09|4399.54|4361.54|9
1605780870000|2020-11-19 10:14:30|4400.24|4362.24|4400.68|4362.68|4400.68|4362.68|4400.11|4362.11|8
1605780880000|2020-11-19 10:14:40|4400.75|4362.75|4402.28|4364.28|4402.28|4364.28|4400.75|4362.75|10
1605780890000|2020-11-19 10:14:50|4402.39|4364.39|4403.58|4365.58|4403.58|4365.58|4402.39|4364.39|10
1605780900000|2020-11-19 10:15:00|4403.6|4365.6|4403.43|4365.43|4403.68|4365.68|4402.99|4364.99|10
1605780910000|2020-11-19 10:15:10|4403.78|4365.78|4403.01|4365.01|4403.8|4365.8|4402.98|4364.98|10
1605780920000|2020-11-19 10:15:20|4403.08|4365.08|4402.85|4364.85|4403.08|4365.08|4402.46|4364.46|10
1605780930000|2020-11-19 10:15:30|4402.79|4364.79|4403.02|4365.02|4403.02|4365.02|4402.66|4364.66|10
1605780940000|2020-11-19 10:15:40|4403.28|4365.28|4405.68|4367.68|4405.68|4367.68|4403.28|4365.28|10
1605780950000|2020-11-19 10:15:50|4405.79|4367.79|4406.75|4368.75|4406.75|4368.75|4405.79|4367.79|10
1605780960000|2020-11-19 10:16:00|4406.55|4368.55|4406.16|4368.16|4406.74|4368.74|4406.13|4368.13|9
1605780970000|2020-11-19 10:16:10|4406.13|4368.13|4405.42|4367.42|4406.13|4368.13|4405.4|4367.4|10
1605780980000|2020-11-19 10:16:20|4405.36|4367.36|4404.96|4366.96|4405.53|4367.53|4404.96|4366.96|9
1605780990000|2020-11-19 10:16:30|4405.01|4367.01|4405.62|4367.62|4405.68|4367.68|4405.01|4367.01|9
1605781000000|2020-11-19 10:16:40|4405.52|4367.52|4407.03|4369.03|4407.05|4369.05|4405.52|4367.52|10
1605781010000|2020-11-19 10:16:50|4407.02|4369.02|4407.82|4369.82|4407.91|4369.91|4407.02|4369.02|9
1605781020000|2020-11-19 10:17:00|4407.88|4369.88|4408.29|4370.29|4408.4|4370.4|4407.88|4369.88|9
1605781030000|2020-11-19 10:17:10|4408.36|4370.36|4407.97|4369.97|4408.36|4370.36|4407.97|4369.97|10
1605781040000|2020-11-19 10:17:20|4407.81|4369.81|4407.88|4369.88|4407.9|4369.9|4407.72|4369.72|10
1605781050000|2020-11-19 10:17:30|4407.32|4369.32|4407.49|4369.49|4407.83|4369.83|4407.32|4369.32|10
1605781060000|2020-11-19 10:17:40|4407.6|4369.6|4407.51|4369.51|4407.63|4369.63|4407.33|4369.33|10
1605781070000|2020-11-19 10:17:50|4407.53|4369.53|4407.76|4369.76|4407.76|4369.76|4407.42|4369.42|10
1605781080000|2020-11-19 10:18:00|4407.77|4369.77|4407.37|4369.37|4407.85|4369.85|4407.37|4369.37|10
1605781090000|2020-11-19 10:18:10|4407.38|4369.38|4407.27|4369.27|4407.47|4369.47|4407.27|4369.27|9
1605781100000|2020-11-19 10:18:20|4407.16|4369.16|4406.7|4368.7|4407.16|4369.16|4406.6|4368.6|10
1605781110000|2020-11-19 10:18:30|4406.74|4368.74|4406.33|4368.33|4406.82|4368.82|4406.28|4368.28|9
1605781120000|2020-11-19 10:18:40|4406.28|4368.28|4406.17|4368.17|4406.34|4368.34|4406.12|4368.12|10
1605781130000|2020-11-19 10:18:50|4406.09|4368.09|4406.13|4368.13|4406.13|4368.13|4406.07|4368.07|8
1605781140000|2020-11-19 10:19:00|4405.99|4367.99|4405.71|4367.71|4406|4368|4405.66|4367.66|10
1605781150000|2020-11-19 10:19:10|4405.74|4367.74|4405.43|4367.43|4405.74|4367.74|4405.24|4367.24|9
1605781160000|2020-11-19 10:19:20|4405.36|4367.36|4405.34|4367.34|4405.65|4367.65|4405.34|4367.34|10
1605781170000|2020-11-19 10:19:30|4405.43|4367.43|4405.44|4367.44|4405.54|4367.54|4405.37|4367.37|10
1605781180000|2020-11-19 10:19:40|4405.56|4367.56|4405.88|4367.88|4405.88|4367.88|4405.56|4367.56|10
1605781190000|2020-11-19 10:19:50|4405.9|4367.9|4406.02|4368.02|4406.21|4368.21|4405.9|4367.9|9
1605781200000|2020-11-19 10:20:00|4406.06|4368.06|4405.82|4367.82|4406.06|4368.06|4405.82|4367.82|9
1605781210000|2020-11-19 10:20:10|4405.74|4367.74|4405.72|4367.72|4405.77|4367.77|4405.66|4367.66|8
1605781220000|2020-11-19 10:20:20|4405.73|4367.73|4405.39|4367.39|4405.76|4367.76|4405.39|4367.39|7
1605781230000|2020-11-19 10:20:30|4405.27|4367.27|4404.77|4366.77|4405.27|4367.27|4404.77|4366.77|10
1605781240000|2020-11-19 10:20:40|4404.8|4366.8|4404.43|4366.43|4405.01|4367.01|4404.43|4366.43|9
1605781250000|2020-11-19 10:20:50|4404.44|4366.44|4403.93|4365.93|4404.44|4366.44|4403.89|4365.89|10
1605781260000|2020-11-19 10:21:00|4403.85|4365.85|4403.59|4365.59|4403.85|4365.85|4403.59|4365.59|8
1605781270000|2020-11-19 10:21:10|4403.62|4365.62|4403.49|4365.49|4403.85|4365.85|4403.48|4365.48|10
1605781280000|2020-11-19 10:21:20|4403.13|4365.13|4402.78|4364.78|4403.13|4365.13|4402.78|4364.78|10
1605781290000|2020-11-19 10:21:30|4402.71|4364.71|4401.93|4363.93|4402.72|4364.72|4401.93|4363.93|10
1605781300000|2020-11-19 10:21:40|4401.67|4363.67|4401.75|4363.75|4401.76|4363.76|4401.56|4363.56|10
1605781310000|2020-11-19 10:21:50|4401.73|4363.73|4401.54|4363.54|4401.73|4363.73|4401.48|4363.48|10
1605781320000|2020-11-19 10:22:00|4401.5|4363.5|4401.34|4363.34|4401.63|4363.63|4401.34|4363.34|9
1605781330000|2020-11-19 10:22:10|4401.22|4363.22|4400.86|4362.86|4401.22|4363.22|4400.86|4362.86|10
1605781340000|2020-11-19 10:22:20|4400.55|4362.55|4400.14|4362.14|4400.56|4362.56|4400.14|4362.14|10
1605781350000|2020-11-19 10:22:30|4400.21|4362.21|4399.79|4361.79|4400.21|4362.21|4399.79|4361.79|9
1605781360000|2020-11-19 10:22:40|4399.81|4361.81|4399.53|4361.53|4399.89|4361.89|4399.52|4361.52|8
1605781370000|2020-11-19 10:22:50|4399.48|4361.48|4400.07|4362.07|4400.07|4362.07|4399.48|4361.48|9
1605781380000|2020-11-19 10:23:00|4400.22|4362.22|4400.27|4362.27|4400.37|4362.37|4400.16|4362.16|9
1605781390000|2020-11-19 10:23:10|4400.2|4362.2|4400.25|4362.25|4400.27|4362.27|4400.2|4362.2|10
1605781400000|2020-11-19 10:23:20|4400.32|4362.32|4401.79|4363.79|4401.79|4363.79|4400.32|4362.32|10
1605781410000|2020-11-19 10:23:30|4401.78|4363.78|4402.39|4364.39|4402.41|4364.41|4401.78|4363.78|9
1605781420000|2020-11-19 10:23:40|4402.36|4364.36|4402.57|4364.57|4402.61|4364.61|4402.18|4364.18|10
1605781430000|2020-11-19 10:23:50|4402.5|4364.5|4403.99|4365.99|4403.99|4365.99|4402.46|4364.46|9
1605781440000|2020-11-19 10:24:00|4403.96|4365.96|4405.21|4367.21|4405.21|4367.21|4403.96|4365.96|10
1605781450000|2020-11-19 10:24:10|4405.15|4367.15|4405.87|4367.87|4405.87|4367.87|4405.15|4367.15|8
1605781460000|2020-11-19 10:24:20|4405.77|4367.77|4407.04|4369.04|4407.11|4369.11|4405.77|4367.77|10
1605781470000|2020-11-19 10:24:30|4407.13|4369.13|4407.5|4369.5|4407.75|4369.75|4407.13|4369.13|9
1605781480000|2020-11-19 10:24:40|4407.54|4369.54|4408.28|4370.28|4408.28|4370.28|4407.54|4369.54|10
1605781490000|2020-11-19 10:24:50|4408.33|4370.33|4409.08|4371.08|4409.08|4371.08|4408.27|4370.27|10
1605781500000|2020-11-19 10:25:00|4409.37|4371.37|4409.22|4371.22|4409.52|4371.52|4409.12|4371.12|10
1605781510000|2020-11-19 10:25:10|4409.79|4371.79|4409.25|4371.25|4409.79|4371.79|4409.25|4371.25|7
1605781520000|2020-11-19 10:25:20|4409.19|4371.19|4409.92|4371.92|4409.92|4371.92|4409.15|4371.15|10
1605781530000|2020-11-19 10:25:30|4409.89|4371.89|4410.47|4372.47|4410.56|4372.56|4409.89|4371.89|10
1605781540000|2020-11-19 10:25:40|4410.58|4372.58|4410.64|4372.64|4410.64|4372.64|4410.53|4372.53|9
1605781550000|2020-11-19 10:25:50|4410.83|4372.83|4411.12|4373.12|4411.34|4373.34|4410.83|4372.83|8
1605781560000|2020-11-19 10:26:00|4410.95|4372.95|4411.37|4373.37|4411.39|4373.39|4410.95|4372.95|8
1605781570000|2020-11-19 10:26:10|4411.59|4373.59|4412.34|4374.34|4412.38|4374.38|4411.59|4373.59|10
1605781580000|2020-11-19 10:26:20|4412.35|4374.35|4412.64|4374.64|4412.64|4374.64|4412.32|4374.32|8
1605781590000|2020-11-19 10:26:30|4412.66|4374.66|4413.31|4375.31|4413.31|4375.31|4412.66|4374.66|10
1605781600000|2020-11-19 10:26:40|4413.21|4375.21|4412.59|4374.59|4413.32|4375.32|4412.59|4374.59|10
1605781610000|2020-11-19 10:26:50|4412.48|4374.48|4412.48|4374.48|4412.51|4374.51|4412.35|4374.35|9
1605781620000|2020-11-19 10:27:00|4412.45|4374.45|4412.73|4374.73|4412.85|4374.85|4412.45|4374.45|10
1605781630000|2020-11-19 10:27:10|4412.6|4374.6|4411.23|4373.23|4412.6|4374.6|4411.23|4373.23|10
1605781640000|2020-11-19 10:27:20|4411.06|4373.06|4410.31|4372.31|4411.06|4373.06|4410.31|4372.31|10
1605781650000|2020-11-19 10:27:30|4410.43|4372.43|4410.12|4372.12|4410.89|4372.89|4410.11|4372.11|10
1605781660000|2020-11-19 10:27:40|4410.14|4372.14|4409.95|4371.95|4410.34|4372.34|4409.95|4371.95|10
1605781670000|2020-11-19 10:27:50|4410.06|4372.06|4409.81|4371.81|4410.08|4372.08|4409.79|4371.79|9
1605781680000|2020-11-19 10:28:00|4409.72|4371.72|4409.85|4371.85|4409.85|4371.85|4409.59|4371.59|10
1605781690000|2020-11-19 10:28:10|4409.79|4371.79|4409.69|4371.69|4409.9|4371.9|4409.65|4371.65|10
1605781700000|2020-11-19 10:28:20|4409.6|4371.6|4409.34|4371.34|4409.6|4371.6|4409.31|4371.31|7
1605781710000|2020-11-19 10:28:30|4409.35|4371.35|4409.17|4371.17|4409.52|4371.52|4409.17|4371.17|10
1605781720000|2020-11-19 10:28:40|4409.2|4371.2|4409.13|4371.13|4409.37|4371.37|4409.11|4371.11|9
1605781730000|2020-11-19 10:28:50|4409.11|4371.11|4408.77|4370.77|4409.11|4371.11|4408.77|4370.77|10
1605781740000|2020-11-19 10:29:00|4408.71|4370.71|4408.18|4370.18|4408.71|4370.71|4408.18|4370.18|9
1605781750000|2020-11-19 10:29:10|4408.22|4370.22|4408.37|4370.37|4408.37|4370.37|4408.14|4370.14|8
1605781760000|2020-11-19 10:29:20|4408.36|4370.36|4408.18|4370.18|4408.4|4370.4|4408.18|4370.18|9
1605781770000|2020-11-19 10:29:30|4407.83|4369.83|4406.4|4368.4|4407.83|4369.83|4406.4|4368.4|9
1605781780000|2020-11-19 10:29:40|4406.45|4368.45|4406.3|4368.3|4406.55|4368.55|4406.3|4368.3|9
1605781790000|2020-11-19 10:29:50|4406.29|4368.29|4405.83|4367.83|4406.29|4368.29|4405.79|4367.79|10
1605781800000|2020-11-19 10:30:00|4405.63|4367.63|4405.37|4367.37|4405.63|4367.63|4405.33|4367.33|8
1605781810000|2020-11-19 10:30:10|4405.23|4367.23|4404.73|4366.73|4405.26|4367.26|4404.71|4366.71|9
1605781820000|2020-11-19 10:30:20|4404.7|4366.7|4404.86|4366.86|4404.86|4366.86|4404.54|4366.54|9
1605781830000|2020-11-19 10:30:30|4404.96|4366.96|4405.03|4367.03|4405.09|4367.09|4404.85|4366.85|10
1605781840000|2020-11-19 10:30:40|4405.39|4367.39|4405.8|4367.8|4405.8|4367.8|4405.32|4367.32|9
1605781850000|2020-11-19 10:30:50|4405.89|4367.89|4406.42|4368.42|4406.47|4368.47|4405.76|4367.76|10
1605781860000|2020-11-19 10:31:00|4406.35|4368.35|4406.37|4368.37|4406.41|4368.41|4406.24|4368.24|9
1605781870000|2020-11-19 10:31:10|4406.35|4368.35|4406.16|4368.16|4406.38|4368.38|4406.16|4368.16|10
1605781880000|2020-11-19 10:31:20|4406.38|4368.38|4407.42|4369.42|4407.42|4369.42|4406.38|4368.38|9
1605781890000|2020-11-19 10:31:30|4407.39|4369.39|4407.6|4369.6|4407.6|4369.6|4407.39|4369.39|9
1605781900000|2020-11-19 10:31:40|4407.5|4369.5|4408.72|4370.72|4408.72|4370.72|4407.5|4369.5|10
1605781910000|2020-11-19 10:31:50|4408.81|4370.81|4410.01|4372.01|4410.01|4372.01|4408.81|4370.81|10
1605781920000|2020-11-19 10:32:00|4410.36|4372.36|4411.12|4373.12|4411.12|4373.12|4410.36|4372.36|10
1605781930000|2020-11-19 10:32:10|4411.05|4373.05|4412.19|4374.19|4412.3|4374.3|4411.05|4373.05|10
1605781940000|2020-11-19 10:32:20|4412.24|4374.24|4412.9|4374.9|4412.97|4374.97|4412.24|4374.24|10
1605781950000|2020-11-19 10:32:30|4412.94|4374.94|4413.15|4375.15|4413.34|4375.34|4412.94|4374.94|10
1605781960000|2020-11-19 10:32:40|4413.16|4375.16|4412.99|4374.99|4413.28|4375.28|4412.96|4374.96|10
1605781970000|2020-11-19 10:32:50|4413.08|4375.08|4412.98|4374.98|4413.08|4375.08|4412.88|4374.88|9
1605781980000|2020-11-19 10:33:00|4413.01|4375.01|4412.42|4374.42|4413.01|4375.01|4412.42|4374.42|9
1605781990000|2020-11-19 10:33:10|4412.2|4374.2|4411.63|4373.63|4412.2|4374.2|4411.62|4373.62|10
1605782000000|2020-11-19 10:33:20|4411.44|4373.44|4410.32|4372.32|4411.44|4373.44|4410.32|4372.32|10
1605782010000|2020-11-19 10:33:30|4410.29|4372.29|4407.68|4369.68|4410.29|4372.29|4407.68|4369.68|10
1605782020000|2020-11-19 10:33:40|4407.41|4369.41|4406.51|4368.51|4407.41|4369.41|4406.46|4368.46|10
1605782030000|2020-11-19 10:33:50|4406.49|4368.49|4406.27|4368.27|4406.68|4368.68|4406.21|4368.21|10
1605782040000|2020-11-19 10:34:00|4406.2|4368.2|4405.54|4367.54|4406.2|4368.2|4405.54|4367.54|9
1605782050000|2020-11-19 10:34:10|4405.51|4367.51|4403.21|4365.21|4405.51|4367.51|4403.04|4365.04|10
1605782060000|2020-11-19 10:34:20|4403.11|4365.11|4403.09|4365.09|4403.14|4365.14|4403|4365|7
1605782070000|2020-11-19 10:34:30|4402.99|4364.99|4402.42|4364.42|4403.15|4365.15|4402.42|4364.42|10
1605782080000|2020-11-19 10:34:40|4402.49|4364.49|4401.69|4363.69|4402.49|4364.49|4401.65|4363.65|7
1605782090000|2020-11-19 10:34:50|4401.65|4363.65|4400.99|4362.99|4401.65|4363.65|4400.95|4362.95|10
1605782100000|2020-11-19 10:35:00|4400.89|4362.89|4401.23|4363.23|4401.23|4363.23|4400.64|4362.64|9
1605782110000|2020-11-19 10:35:10|4401.25|4363.25|4401.58|4363.58|4401.75|4363.75|4401.25|4363.25|10
1605782120000|2020-11-19 10:35:20|4401.55|4363.55|4401.23|4363.23|4401.55|4363.55|4401.23|4363.23|10
1605782130000|2020-11-19 10:35:30|4401.09|4363.09|4400.77|4362.77|4401.14|4363.14|4400.77|4362.77|9
1605782140000|2020-11-19 10:35:40|4400.79|4362.79|4400.4|4362.4|4400.79|4362.79|4400.4|4362.4|10
1605782150000|2020-11-19 10:35:50|4400.36|4362.36|4400.02|4362.02|4400.36|4362.36|4400|4362|9
1605782160000|2020-11-19 10:36:00|4399.9|4361.9|4399.21|4361.21|4399.9|4361.9|4399.21|4361.21|10
1605782170000|2020-11-19 10:36:10|4398.93|4360.93|4396.96|4358.96|4398.93|4360.93|4396.96|4358.96|10
1605782180000|2020-11-19 10:36:20|4396.89|4358.89|4396.73|4358.73|4396.89|4358.89|4396.49|4358.49|9
1605782190000|2020-11-19 10:36:30|4396.64|4358.64|4396.67|4358.67|4396.77|4358.77|4396.52|4358.52|9
1605782200000|2020-11-19 10:36:40|4396.44|4358.44|4396.35|4358.35|4396.44|4358.44|4396.3|4358.3|8
1605782210000|2020-11-19 10:36:50|4396.38|4358.38|4396.34|4358.34|4396.51|4358.51|4396.21|4358.21|9
1605782220000|2020-11-19 10:37:00|4396.46|4358.46|4396.63|4358.63|4396.63|4358.63|4396.21|4358.21|10
1605782230000|2020-11-19 10:37:10|4396.52|4358.52|4396.34|4358.34|4396.61|4358.61|4396.34|4358.34|9
1605782240000|2020-11-19 10:37:20|4396.37|4358.37|4396.7|4358.7|4396.74|4358.74|4396.28|4358.28|10
1605782250000|2020-11-19 10:37:30|4396.65|4358.65|4396.99|4358.99|4397|4359|4396.65|4358.65|10
1605782260000|2020-11-19 10:37:40|4396.91|4358.91|4397.48|4359.48|4397.51|4359.51|4396.91|4358.91|8
1605782270000|2020-11-19 10:37:50|4397.51|4359.51|4397.49|4359.49|4397.55|4359.55|4397.38|4359.38|10
1605782280000|2020-11-19 10:38:00|4397.54|4359.54|4397.44|4359.44|4397.54|4359.54|4397.28|4359.28|10
1605782290000|2020-11-19 10:38:10|4397.42|4359.42|4396.26|4358.26|4397.42|4359.42|4396.26|4358.26|8
1605782300000|2020-11-19 10:38:20|4396.01|4358.01|4394.89|4356.89|4396.01|4358.01|4394.89|4356.89|10
1605782310000|2020-11-19 10:38:30|4394.73|4356.73|4394.49|4356.49|4394.73|4356.73|4394.39|4356.39|10
1605782320000|2020-11-19 10:38:40|4394.36|4356.36|4393.87|4355.87|4394.4|4356.4|4393.87|4355.87|10
1605782330000|2020-11-19 10:38:50|4393.83|4355.83|4394.35|4356.35|4394.42|4356.42|4393.83|4355.83|10
1605782340000|2020-11-19 10:39:00|4394.41|4356.41|4393.91|4355.91|4394.49|4356.49|4393.91|4355.91|10
1605782350000|2020-11-19 10:39:10|4394.06|4356.06|4394.02|4356.02|4394.1|4356.1|4393.95|4355.95|8
1605782360000|2020-11-19 10:39:20|4394.01|4356.01|4393.71|4355.71|4394.01|4356.01|4393.71|4355.71|10
1605782370000|2020-11-19 10:39:30|4393.77|4355.77|4393.55|4355.55|4393.8|4355.8|4393.55|4355.55|10
1605782380000|2020-11-19 10:39:40|4393.53|4355.53|4393.58|4355.58|4393.62|4355.62|4393.3|4355.3|10
1605782390000|2020-11-19 10:39:50|4393.55|4355.55|4393.41|4355.41|4393.59|4355.59|4393.41|4355.41|8
1605782400000|2020-11-19 10:40:00|4393.36|4355.36|4393.16|4355.16|4393.36|4355.36|4392.98|4354.98|10
1605782410000|2020-11-19 10:40:10|4392.96|4354.96|4392.12|4354.12|4393.04|4355.04|4392.12|4354.12|10
1605782420000|2020-11-19 10:40:20|4392.25|4354.25|4390.64|4352.64|4392.25|4354.25|4390.64|4352.64|10
1605782430000|2020-11-19 10:40:30|4390.65|4352.65|4389.96|4351.96|4390.65|4352.65|4389.96|4351.96|9
1605782440000|2020-11-19 10:40:40|4390.16|4352.16|4389.62|4351.62|4390.3|4352.3|4389.62|4351.62|10
1605782450000|2020-11-19 10:40:50|4389.49|4351.49|4387.01|4349.01|4389.49|4351.49|4387.01|4349.01|10
1605782460000|2020-11-19 10:41:00|4386.88|4348.88|4386.26|4348.26|4386.88|4348.88|4386.24|4348.24|9
1605782470000|2020-11-19 10:41:10|4386.15|4348.15|4386.73|4348.73|4386.76|4348.76|4386.09|4348.09|10
1605782480000|2020-11-19 10:41:20|4386.77|4348.77|4388.42|4350.42|4388.42|4350.42|4386.77|4348.77|10
1605782490000|2020-11-19 10:41:30|4388.36|4350.36|4389.46|4351.46|4389.49|4351.49|4388.36|4350.36|10
1605782500000|2020-11-19 10:41:40|4389.48|4351.48|4389.86|4351.86|4389.86|4351.86|4389.44|4351.44|10
1605782510000|2020-11-19 10:41:50|4389.93|4351.93|4390.62|4352.62|4390.62|4352.62|4389.93|4351.93|10
1605782520000|2020-11-19 10:42:00|4390.78|4352.78|4391.15|4353.15|4391.15|4353.15|4390.78|4352.78|10
1605782530000|2020-11-19 10:42:10|4391.17|4353.17|4390.86|4352.86|4391.24|4353.24|4390.69|4352.69|10
1605782540000|2020-11-19 10:42:20|4390.88|4352.88|4390.49|4352.49|4390.94|4352.94|4390.49|4352.49|9
1605782550000|2020-11-19 10:42:30|4390.59|4352.59|4390.75|4352.75|4390.76|4352.76|4390.59|4352.59|9
1605782560000|2020-11-19 10:42:40|4390.84|4352.84|4391.41|4353.41|4391.41|4353.41|4390.74|4352.74|9
1605782570000|2020-11-19 10:42:50|4391.33|4353.33|4392|4354|4392|4354|4391.31|4353.31|9
1605782580000|2020-11-19 10:43:00|4392.03|4354.03|4392.59|4354.59|4392.75|4354.75|4392.03|4354.03|10
1605782590000|2020-11-19 10:43:10|4392.57|4354.57|4392.39|4354.39|4392.7|4354.7|4392.39|4354.39|10
1605782600000|2020-11-19 10:43:20|4392.43|4354.43|4391.16|4353.16|4392.43|4354.43|4391.16|4353.16|10
1605782610000|2020-11-19 10:43:30|4391.12|4353.12|4390.52|4352.52|4391.12|4353.12|4390.43|4352.43|7
1605782620000|2020-11-19 10:43:40|4390.41|4352.41|4390.3|4352.3|4390.44|4352.44|4390.26|4352.26|10
1605782630000|2020-11-19 10:43:50|4390.33|4352.33|4389.36|4351.36|4390.33|4352.33|4389.34|4351.34|10
1605782640000|2020-11-19 10:44:00|4389.12|4351.12|4387.5|4349.5|4389.12|4351.12|4387.5|4349.5|10
1605782650000|2020-11-19 10:44:10|4387.53|4349.53|4387.52|4349.52|4387.59|4349.59|4387.09|4349.09|10
1605782660000|2020-11-19 10:44:20|4387.56|4349.56|4388.26|4350.26|4388.26|4350.26|4387.51|4349.51|10
1605782670000|2020-11-19 10:44:30|4388.25|4350.25|4388.8|4350.8|4388.88|4350.88|4388.25|4350.25|9
1605782680000|2020-11-19 10:44:40|4388.96|4350.96|4388.81|4350.81|4388.97|4350.97|4388.81|4350.81|10
1605782690000|2020-11-19 10:44:50|4388.83|4350.83|4389.74|4351.74|4389.74|4351.74|4388.75|4350.75|10
1605782700000|2020-11-19 10:45:00|4389.83|4351.83|4391.44|4353.44|4391.44|4353.44|4389.83|4351.83|10
1605782710000|2020-11-19 10:45:10|4391.62|4353.62|4392.57|4354.57|4392.65|4354.65|4391.62|4353.62|8
1605782720000|2020-11-19 10:45:20|4392.78|4354.78|4392.99|4354.99|4392.99|4354.99|4392.68|4354.68|10
1605782730000|2020-11-19 10:45:30|4393|4355|4394.04|4356.04|4394.04|4356.04|4392.96|4354.96|10
1605782740000|2020-11-19 10:45:40|4394.43|4356.43|4395.9|4357.9|4395.9|4357.9|4394.43|4356.43|10
1605782750000|2020-11-19 10:45:50|4396.19|4358.19|4396.48|4358.48|4396.51|4358.51|4396.19|4358.19|8
1605782760000|2020-11-19 10:46:00|4396.58|4358.58|4396.91|4358.91|4396.91|4358.91|4396.58|4358.58|9
1605782770000|2020-11-19 10:46:10|4396.98|4358.98|4398.74|4360.74|4398.74|4360.74|4396.98|4358.98|10
1605782780000|2020-11-19 10:46:20|4398.81|4360.81|4399.65|4361.65|4399.65|4361.65|4398.81|4360.81|10
1605782790000|2020-11-19 10:46:30|4399.89|4361.89|4400.5|4362.5|4400.5|4362.5|4399.84|4361.84|10
1605782800000|2020-11-19 10:46:40|4400.45|4362.45|4400.74|4362.74|4400.84|4362.84|4400.45|4362.45|9
1605782810000|2020-11-19 10:46:50|4400.77|4362.77|4401.94|4363.94|4401.98|4363.98|4400.72|4362.72|10
1605782820000|2020-11-19 10:47:00|4402.26|4364.26|4404.29|4366.29|4404.59|4366.59|4402.26|4364.26|10
1605782830000|2020-11-19 10:47:10|4404.63|4366.63|4406.11|4368.11|4406.11|4368.11|4404.63|4366.63|10
1605782840000|2020-11-19 10:47:20|4406.74|4368.74|4408.27|4370.27|4408.35|4370.35|4406.74|4368.74|10
1605782850000|2020-11-19 10:47:30|4408.11|4370.11|4408.28|4370.28|4408.28|4370.28|4407.72|4369.72|10
1605782860000|2020-11-19 10:47:40|4408.65|4370.65|4410.41|4372.41|4410.5|4372.5|4408.6|4370.6|10
1605782870000|2020-11-19 10:47:50|4410.55|4372.55|4411.22|4373.22|4411.24|4373.24|4410.55|4372.55|10
1605782880000|2020-11-19 10:48:00|4411.28|4373.28|4411.38|4373.38|4411.6|4373.6|4411.28|4373.28|10
1605782890000|2020-11-19 10:48:10|4411.4|4373.4|4412.85|4374.85|4412.85|4374.85|4411.4|4373.4|10
1605782900000|2020-11-19 10:48:20|4412.92|4374.92|4412.89|4374.89|4413.14|4375.14|4412.79|4374.79|10
1605782910000|2020-11-19 10:48:30|4412.82|4374.82|4413.33|4375.33|4413.33|4375.33|4412.76|4374.76|10
1605782920000|2020-11-19 10:48:40|4413.27|4375.27|4413.83|4375.83|4413.84|4375.84|4413.27|4375.27|9
1605782930000|2020-11-19 10:48:50|4413.81|4375.81|4414.64|4376.64|4414.64|4376.64|4413.81|4375.81|8
1605782940000|2020-11-19 10:49:00|4414.74|4376.74|4415.43|4377.43|4415.43|4377.43|4414.74|4376.74|10
1605782950000|2020-11-19 10:49:10|4415.68|4377.68|4417.2|4379.2|4417.2|4379.2|4415.68|4377.68|10
1605782960000|2020-11-19 10:49:20|4417.36|4379.36|4419.38|4381.38|4419.38|4381.38|4417.1|4379.1|10
1605782970000|2020-11-19 10:49:30|4419.41|4381.41|4421.36|4383.36|4421.36|4383.36|4419.41|4381.41|10
1605782980000|2020-11-19 10:49:40|4421.73|4383.73|4423.41|4385.41|4423.77|4385.77|4421.37|4383.37|10
1605782990000|2020-11-19 10:49:50|4423.4|4385.4|4423.52|4385.52|4423.72|4385.72|4423.4|4385.4|8
1605783000000|2020-11-19 10:50:00|4423.55|4385.55|4424.39|4386.39|4424.39|4386.39|4423.5|4385.5|7
1605783010000|2020-11-19 10:50:10|4424.36|4386.36|4424.5|4386.5|4424.62|4386.62|4424.09|4386.09|10
1605783020000|2020-11-19 10:50:20|4424.51|4386.51|4427.61|4389.61|4427.62|4389.62|4424.31|4386.31|10
1605783030000|2020-11-19 10:50:30|4428.49|4390.49|4431.01|4393.01|4431.01|4393.01|4428.45|4390.45|10
1605783040000|2020-11-19 10:50:40|4430.9|4392.9|4432.06|4394.06|4432.12|4394.12|4430.9|4392.9|10
1605783050000|2020-11-19 10:50:50|4432.24|4394.24|4432.96|4394.96|4432.96|4394.96|4432.24|4394.24|9
1605783060000|2020-11-19 10:51:00|4432.78|4394.78|4432.93|4394.93|4433.01|4395.01|4432.53|4394.53|10
1605783070000|2020-11-19 10:51:10|4433.01|4395.01|4433.04|4395.04|4433.04|4395.04|4432.88|4394.88|10
1605783080000|2020-11-19 10:51:20|4433.11|4395.11|4433.19|4395.19|4433.25|4395.25|4432.82|4394.82|9
1605783090000|2020-11-19 10:51:30|4433.22|4395.22|4432.91|4394.91|4433.23|4395.23|4432.65|4394.65|10
1605783100000|2020-11-19 10:51:40|4432.78|4394.78|4433.16|4395.16|4433.16|4395.16|4432.73|4394.73|10
1605783110000|2020-11-19 10:51:50|4432.98|4394.98|4433.84|4395.84|4433.84|4395.84|4432.74|4394.74|10
1605783120000|2020-11-19 10:52:00|4433.61|4395.61|4433.63|4395.63|4433.77|4395.77|4433.32|4395.32|9
1605783130000|2020-11-19 10:52:10|4433.5|4395.5|4432.08|4394.08|4433.61|4395.61|4432.08|4394.08|10
1605783140000|2020-11-19 10:52:20|4431.85|4393.85|4431.23|4393.23|4431.91|4393.91|4431.23|4393.23|10
1605783150000|2020-11-19 10:52:30|4431.14|4393.14|4431.81|4393.81|4431.81|4393.81|4431.14|4393.14|10
1605783160000|2020-11-19 10:52:40|4431.99|4393.99|4431.77|4393.77|4432.32|4394.32|4431.77|4393.77|10
1605783170000|2020-11-19 10:52:50|4431.91|4393.91|4430.99|4392.99|4431.91|4393.91|4430.99|4392.99|9
1605783180000|2020-11-19 10:53:00|4430.87|4392.87|4431.11|4393.11|4431.2|4393.2|4430.78|4392.78|10
1605783190000|2020-11-19 10:53:10|4431.2|4393.2|4431.22|4393.22|4431.6|4393.6|4431.2|4393.2|10
1605783200000|2020-11-19 10:53:20|4431.15|4393.15|4430.76|4392.76|4431.15|4393.15|4430.68|4392.68|9
1605783210000|2020-11-19 10:53:30|4430.85|4392.85|4430.21|4392.21|4430.85|4392.85|4430.17|4392.17|10
1605783220000|2020-11-19 10:53:40|4430.17|4392.17|4429.57|4391.57|4430.17|4392.17|4429.47|4391.47|9
1605783230000|2020-11-19 10:53:50|4429.62|4391.62|4429.76|4391.76|4429.76|4391.76|4429.44|4391.44|10
1605783240000|2020-11-19 10:54:00|4429.72|4391.72|4428.56|4390.56|4429.72|4391.72|4428.56|4390.56|10
1605783250000|2020-11-19 10:54:10|4428.58|4390.58|4428.99|4390.99|4428.99|4390.99|4428.55|4390.55|10
1605783260000|2020-11-19 10:54:20|4428.85|4390.85|4428.92|4390.92|4428.92|4390.92|4428.68|4390.68|10
1605783270000|2020-11-19 10:54:30|4429.08|4391.08|4430.24|4392.24|4430.4|4392.4|4429.01|4391.01|10
1605783280000|2020-11-19 10:54:40|4430.46|4392.46|4430.78|4392.78|4430.94|4392.94|4430.46|4392.46|10
1605783290000|2020-11-19 10:54:50|4430.56|4392.56|4430.85|4392.85|4431.13|4393.13|4430.56|4392.56|10
1605783300000|2020-11-19 10:55:00|4431.11|4393.11|4430.54|4392.54|4431.14|4393.14|4430.54|4392.54|9
1605783310000|2020-11-19 10:55:10|4430.36|4392.36|4429.92|4391.92|4430.52|4392.52|4429.81|4391.81|9
1605783320000|2020-11-19 10:55:20|4429.9|4391.9|4430.57|4392.57|4430.57|4392.57|4429.82|4391.82|9
1605783330000|2020-11-19 10:55:30|4430.4|4392.4|4430.98|4392.98|4430.98|4392.98|4430.34|4392.34|10
1605783340000|2020-11-19 10:55:40|4430.95|4392.95|4431.53|4393.53|4431.54|4393.54|4430.89|4392.89|10
1605783350000|2020-11-19 10:55:50|4431.81|4393.81|4431.96|4393.96|4432.23|4394.23|4431.81|4393.81|9
1605783360000|2020-11-19 10:56:00|4431.9|4393.9|4432.57|4394.57|4432.69|4394.69|4431.9|4393.9|10
1605783370000|2020-11-19 10:56:10|4432.74|4394.74|4433.07|4395.07|4433.07|4395.07|4432.65|4394.65|10
1605783380000|2020-11-19 10:56:20|4432.93|4394.93|4433.33|4395.33|4433.33|4395.33|4432.93|4394.93|9
1605783390000|2020-11-19 10:56:30|4433.48|4395.48|4433.51|4395.51|4433.53|4395.53|4433.32|4395.32|10
1605783400000|2020-11-19 10:56:40|4433.54|4395.54|4434.91|4396.91|4434.91|4396.91|4433.54|4395.54|10
1605783410000|2020-11-19 10:56:50|4435.22|4397.22|4435.42|4397.42|4435.66|4397.66|4435.22|4397.22|10
1605783420000|2020-11-19 10:57:00|4435.35|4397.35|4434.92|4396.92|4435.46|4397.46|4434.74|4396.74|9
1605783430000|2020-11-19 10:57:10|4434.85|4396.85|4434.16|4396.16|4434.85|4396.85|4434.16|4396.16|9
1605783440000|2020-11-19 10:57:20|4434.07|4396.07|4433.14|4395.14|4434.07|4396.07|4433.14|4395.14|10
1605783450000|2020-11-19 10:57:30|4432.97|4394.97|4432.16|4394.16|4432.97|4394.97|4432.16|4394.16|9
1605783460000|2020-11-19 10:57:40|4432.08|4394.08|4431.71|4393.71|4432.08|4394.08|4431.71|4393.71|10
1605783470000|2020-11-19 10:57:50|4431.67|4393.67|4430.75|4392.75|4431.67|4393.67|4430.75|4392.75|9
1605783480000|2020-11-19 10:58:00|4430.88|4392.88|4429.94|4391.94|4430.88|4392.88|4429.94|4391.94|9
1605783490000|2020-11-19 10:58:10|4429.76|4391.76|4429.82|4391.82|4429.82|4391.82|4429.49|4391.49|10
1605783500000|2020-11-19 10:58:20|4430.28|4392.28|4431.33|4393.33|4431.33|4393.33|4430.28|4392.28|10
1605783510000|2020-11-19 10:58:30|4431.44|4393.44|4433.05|4395.05|4433.05|4395.05|4431.44|4393.44|10
1605783520000|2020-11-19 10:58:40|4433.17|4395.17|4433.87|4395.87|4434.14|4396.14|4433.14|4395.14|10
1605783530000|2020-11-19 10:58:50|4433.86|4395.86|4434.32|4396.32|4434.32|4396.32|4433.63|4395.63|9
1605783540000|2020-11-19 10:59:00|4434.41|4396.41|4434.79|4396.79|4434.91|4396.91|4434.41|4396.41|10
1605783550000|2020-11-19 10:59:10|4434.86|4396.86|4434.6|4396.6|4434.86|4396.86|4434.56|4396.56|10
1605783560000|2020-11-19 10:59:20|4434.55|4396.55|4434.33|4396.33|4434.55|4396.55|4434.3|4396.3|9
1605783570000|2020-11-19 10:59:30|4434.25|4396.25|4433.81|4395.81|4434.25|4396.25|4433.81|4395.81|10
1605783580000|2020-11-19 10:59:40|4433.86|4395.86|4434.38|4396.38|4434.38|4396.38|4433.83|4395.83|9
1605783590000|2020-11-19 10:59:50|4434.43|4396.43|4434.49|4396.49|4434.64|4396.64|4434.43|4396.43|10
1605783600000|2020-11-19 11:00:00|4434.46|4396.46|4433.4|4395.4|4434.46|4396.46|4433.4|4395.4|10
1605783610000|2020-11-19 11:00:10|4433.42|4395.42|4432.93|4394.93|4433.42|4395.42|4432.9|4394.9|10
1605783620000|2020-11-19 11:00:20|4432.77|4394.77|4432.31|4394.31|4432.77|4394.77|4432.23|4394.23|10
1605783630000|2020-11-19 11:00:30|4432.08|4394.08|4431.9|4393.9|4432.16|4394.16|4431.9|4393.9|9
1605783640000|2020-11-19 11:00:40|4432.06|4394.06|4432.01|4394.01|4432.06|4394.06|4431.85|4393.85|10
1605783650000|2020-11-19 11:00:50|4432.09|4394.09|4431.85|4393.85|4432.12|4394.12|4431.85|4393.85|9
1605783660000|2020-11-19 11:01:00|4431.73|4393.73|4431.47|4393.47|4431.77|4393.77|4431.47|4393.47|9
1605783670000|2020-11-19 11:01:10|4431.51|4393.51|4432.02|4394.02|4432.07|4394.07|4431.51|4393.51|10
1605783680000|2020-11-19 11:01:20|4432.26|4394.26|4433.11|4395.11|4433.19|4395.19|4432.26|4394.26|10
1605783690000|2020-11-19 11:01:30|4433.25|4395.25|4433.4|4395.4|4433.59|4395.59|4433.25|4395.25|10
1605783700000|2020-11-19 11:01:40|4433.35|4395.35|4433.9|4395.9|4433.9|4395.9|4433.35|4395.35|10
1605783710000|2020-11-19 11:01:50|4433.89|4395.89|4434.06|4396.06|4434.13|4396.13|4433.89|4395.89|10
1605783720000|2020-11-19 11:02:00|4434.1|4396.1|4433.78|4395.78|4434.27|4396.27|4433.78|4395.78|10
1605783730000|2020-11-19 11:02:10|4433.74|4395.74|4433.27|4395.27|4433.79|4395.79|4433.27|4395.27|8
1605783740000|2020-11-19 11:02:20|4433.3|4395.3|4433.19|4395.19|4433.3|4395.3|4433|4395|10
1605783750000|2020-11-19 11:02:30|4433.25|4395.25|4433.97|4395.97|4433.97|4395.97|4433.24|4395.24|8
1605783760000|2020-11-19 11:02:40|4434.35|4396.35|4435.37|4397.37|4435.37|4397.37|4434.35|4396.35|9
1605783770000|2020-11-19 11:02:50|4435.24|4397.24|4435.04|4397.04|4435.24|4397.24|4435.02|4397.02|8
1605783780000|2020-11-19 11:03:00|4434.97|4396.97|4435.06|4397.06|4435.15|4397.15|4434.97|4396.97|10
1605783790000|2020-11-19 11:03:10|4435.14|4397.14|4434.64|4396.64|4435.14|4397.14|4434.64|4396.64|10
1605783800000|2020-11-19 11:03:20|4434.58|4396.58|4434.58|4396.58|4434.7|4396.7|4434.53|4396.53|10
1605783810000|2020-11-19 11:03:30|4434.56|4396.56|4434.84|4396.84|4434.88|4396.88|4434.22|4396.22|9
1605783820000|2020-11-19 11:03:40|4435.1|4397.1|4435.14|4397.14|4435.24|4397.24|4434.96|4396.96|10
1605783830000|2020-11-19 11:03:50|4435.37|4397.37|4435.32|4397.32|4435.47|4397.47|4435.32|4397.32|10
1605783840000|2020-11-19 11:04:00|4435.28|4397.28|4435.09|4397.09|4435.34|4397.34|4435.09|4397.09|10
1605783850000|2020-11-19 11:04:10|4435.02|4397.02|4434.58|4396.58|4435.07|4397.07|4434.56|4396.56|10
1605783860000|2020-11-19 11:04:20|4434.33|4396.33|4434.44|4396.44|4434.44|4396.44|4434.17|4396.17|10
1605783870000|2020-11-19 11:04:30|4434.56|4396.56|4435.1|4397.1|4435.1|4397.1|4434.56|4396.56|9
1605783880000|2020-11-19 11:04:40|4435.12|4397.12|4435.3|4397.3|4435.31|4397.31|4435.12|4397.12|10
1605783890000|2020-11-19 11:04:50|4435.27|4397.27|4435.11|4397.11|4435.27|4397.27|4435.09|4397.09|9
1605783900000|2020-11-19 11:05:00|4435.16|4397.16|4435.28|4397.28|4435.29|4397.29|4435.16|4397.16|7
1605783910000|2020-11-19 11:05:10|4435.29|4397.29|4435.59|4397.59|4435.59|4397.59|4435.29|4397.29|9
1605783920000|2020-11-19 11:05:20|4435.7|4397.7|4435.96|4397.96|4436.16|4398.16|4435.7|4397.7|10
1605783930000|2020-11-19 11:05:30|4435.85|4397.85|4435.55|4397.55|4435.85|4397.85|4435.44|4397.44|10
1605783940000|2020-11-19 11:05:40|4435.34|4397.34|4435.91|4397.91|4435.91|4397.91|4435.34|4397.34|9
1605783950000|2020-11-19 11:05:50|4436.18|4398.18|4436.74|4398.74|4436.97|4398.97|4436.18|4398.18|9
1605783960000|2020-11-19 11:06:00|4436.8|4398.8|4438.3|4400.3|4438.3|4400.3|4436.8|4398.8|10
1605783970000|2020-11-19 11:06:10|4438.44|4400.44|4439.46|4401.46|4439.46|4401.46|4438.28|4400.28|10
1605783980000|2020-11-19 11:06:20|4439.59|4401.59|4441.67|4403.67|4441.67|4403.67|4439.59|4401.59|10
1605783990000|2020-11-19 11:06:30|4441.96|4403.96|4442.62|4404.62|4442.62|4404.62|4441.96|4403.96|9
1605784000000|2020-11-19 11:06:40|4442.61|4404.61|4444.16|4406.16|4444.16|4406.16|4442.34|4404.34|10
1605784010000|2020-11-19 11:06:50|4444.38|4406.38|4445.44|4407.44|4445.44|4407.44|4444.38|4406.38|10
1605784020000|2020-11-19 11:07:00|4445.53|4407.53|4448.35|4410.35|4448.35|4410.35|4445.53|4407.53|10
1605784030000|2020-11-19 11:07:10|4448.53|4410.53|4450.56|4412.56|4450.56|4412.56|4448.05|4410.05|9
1605784040000|2020-11-19 11:07:20|4450.82|4412.82|4451.66|4413.66|4452.12|4414.12|4450.82|4412.82|10
1605784050000|2020-11-19 11:07:30|4451.91|4413.91|4452.85|4414.85|4452.85|4414.85|4451.91|4413.91|10
1605784060000|2020-11-19 11:07:40|4452.63|4414.63|4454.75|4416.75|4454.75|4416.75|4452.63|4414.63|9
1605784070000|2020-11-19 11:07:50|4454.73|4416.73|4457.34|4419.34|4457.34|4419.34|4454.73|4416.73|10
1605784080000|2020-11-19 11:08:00|4457.08|4419.08|4457.56|4419.56|4458.19|4420.19|4457.08|4419.08|9
1605784090000|2020-11-19 11:08:10|4457.3|4419.3|4456.53|4418.53|4457.3|4419.3|4456.52|4418.52|9
1605784100000|2020-11-19 11:08:20|4456.61|4418.61|4456.1|4418.1|4456.65|4418.65|4456.1|4418.1|10
1605784110000|2020-11-19 11:08:30|4455.89|4417.89|4455.13|4417.13|4455.89|4417.89|4455.08|4417.08|9
1605784120000|2020-11-19 11:08:40|4455.07|4417.07|4455.34|4417.34|4455.56|4417.56|4455.07|4417.07|8
1605784130000|2020-11-19 11:08:50|4455.32|4417.32|4455.66|4417.66|4455.66|4417.66|4455.31|4417.31|10
1605784140000|2020-11-19 11:09:00|4455.74|4417.74|4455.98|4417.98|4456.29|4418.29|4455.68|4417.68|10
1605784150000|2020-11-19 11:09:10|4455.93|4417.93|4456.72|4418.72|4456.74|4418.74|4455.93|4417.93|10
1605784160000|2020-11-19 11:09:20|4456.85|4418.85|4456.25|4418.25|4456.85|4418.85|4456.25|4418.25|10
1605784170000|2020-11-19 11:09:30|4456.09|4418.09|4456.13|4418.13|4456.46|4418.46|4456.05|4418.05|10
1605784180000|2020-11-19 11:09:40|4456.09|4418.09|4457.46|4419.46|4457.46|4419.46|4456.06|4418.06|10
1605784190000|2020-11-19 11:09:50|4457.72|4419.72|4457.33|4419.33|4457.81|4419.81|4457.33|4419.33|10
1605784200000|2020-11-19 11:10:00|4457.28|4419.28|4456.53|4418.53|4457.37|4419.37|4456.53|4418.53|10
1605784210000|2020-11-19 11:10:10|4456.65|4418.65|4456.32|4418.32|4456.83|4418.83|4456.29|4418.29|10
1605784220000|2020-11-19 11:10:20|4456.48|4418.48|4456.44|4418.44|4456.51|4418.51|4456.18|4418.18|9
1605784230000|2020-11-19 11:10:30|4456.22|4418.22|4455.93|4417.93|4456.32|4418.32|4455.93|4417.93|10
1605784240000|2020-11-19 11:10:40|4456|4418|4456.57|4418.57|4456.57|4418.57|4455.87|4417.87|10
1605784250000|2020-11-19 11:10:50|4456.69|4418.69|4457.87|4419.87|4457.87|4419.87|4456.66|4418.66|10
1605784260000|2020-11-19 11:11:00|4457.97|4419.97|4458.14|4420.14|4458.15|4420.15|4457.96|4419.96|9
1605784270000|2020-11-19 11:11:10|4458.22|4420.22|4458.99|4420.99|4459.3|4421.3|4458.22|4420.22|9
1605784280000|2020-11-19 11:11:20|4459.28|4421.28|4459.66|4421.66|4460.32|4422.32|4459.28|4421.28|10
1605784290000|2020-11-19 11:11:30|4459.73|4421.73|4459.69|4421.69|4459.91|4421.91|4459.62|4421.62|10
1605784300000|2020-11-19 11:11:40|4459.74|4421.74|4460.42|4422.42|4460.42|4422.42|4459.74|4421.74|10
1605784310000|2020-11-19 11:11:50|4460.39|4422.39|4460.77|4422.77|4460.82|4422.82|4460.39|4422.39|9
1605784320000|2020-11-19 11:12:00|4461|4423|4461.31|4423.31|4461.31|4423.31|4460.98|4422.98|10
1605784330000|2020-11-19 11:12:10|4461.3|4423.3|4461.63|4423.63|4461.63|4423.63|4461.3|4423.3|9
1605784340000|2020-11-19 11:12:20|4461.82|4423.82|4461.5|4423.5|4461.89|4423.89|4461.5|4423.5|10
1605784350000|2020-11-19 11:12:30|4461.46|4423.46|4461.35|4423.35|4461.46|4423.46|4461.14|4423.14|8
1605784360000|2020-11-19 11:12:40|4461.32|4423.32|4460.5|4422.5|4461.58|4423.58|4460.5|4422.5|10
1605784370000|2020-11-19 11:12:50|4460.6|4422.6|4459.97|4421.97|4460.6|4422.6|4459.97|4421.97|10
1605784380000|2020-11-19 11:13:00|4460.05|4422.05|4460.47|4422.47|4460.47|4422.47|4460.05|4422.05|7
1605784390000|2020-11-19 11:13:10|4460.61|4422.61|4460.45|4422.45|4460.77|4422.77|4460.19|4422.19|10
1605784400000|2020-11-19 11:13:20|4460.52|4422.52|4460.44|4422.44|4460.66|4422.66|4460.38|4422.38|9
1605784410000|2020-11-19 11:13:30|4460.59|4422.59|4460.78|4422.78|4460.98|4422.98|4460.59|4422.59|10
1605784420000|2020-11-19 11:13:40|4460.88|4422.88|4459.15|4421.15|4460.98|4422.98|4459.15|4421.15|10
1605784430000|2020-11-19 11:13:50|4459.07|4421.07|4458.27|4420.27|4459.07|4421.07|4458.07|4420.07|10
1605784440000|2020-11-19 11:14:00|4458.15|4420.15|4458.14|4420.14|4458.4|4420.4|4457.9|4419.9|10
1605784450000|2020-11-19 11:14:10|4458.13|4420.13|4457.83|4419.83|4458.13|4420.13|4457.75|4419.75|8
1605784460000|2020-11-19 11:14:20|4457.91|4419.91|4457.83|4419.83|4457.91|4419.91|4457.74|4419.74|9
1605784470000|2020-11-19 11:14:30|4457.84|4419.84|4457.68|4419.68|4457.84|4419.84|4457.68|4419.68|9
1605784480000|2020-11-19 11:14:40|4457.49|4419.49|4456.96|4418.96|4457.49|4419.49|4456.7|4418.7|10
1605784490000|2020-11-19 11:14:50|4456.97|4418.97|4456.96|4418.96|4457.01|4419.01|4456.64|4418.64|10
1605784500000|2020-11-19 11:15:00|4456.89|4418.89|4456.91|4418.91|4457.05|4419.05|4456.89|4418.89|10
1605784510000|2020-11-19 11:15:10|4456.88|4418.88|4456.39|4418.39|4456.89|4418.89|4456.39|4418.39|9
1605784520000|2020-11-19 11:15:20|4456.44|4418.44|4456.52|4418.52|4456.62|4418.62|4456.39|4418.39|10
1605784530000|2020-11-19 11:15:30|4456.73|4418.73|4456.86|4418.86|4456.86|4418.86|4456.56|4418.56|10
1605784540000|2020-11-19 11:15:40|4456.82|4418.82|4457.56|4419.56|4457.56|4419.56|4456.74|4418.74|10
1605784550000|2020-11-19 11:15:50|4457.6|4419.6|4457.71|4419.71|4457.78|4419.78|4457.3|4419.3|9
1605784560000|2020-11-19 11:16:00|4457.76|4419.76|4458.76|4420.76|4458.76|4420.76|4457.76|4419.76|10
1605784570000|2020-11-19 11:16:10|4458.7|4420.7|4458.8|4420.8|4458.8|4420.8|4458.55|4420.55|10
1605784580000|2020-11-19 11:16:20|4458.86|4420.86|4459.17|4421.17|4459.17|4421.17|4458.86|4420.86|8
1605784590000|2020-11-19 11:16:30|4459.38|4421.38|4460.59|4422.59|4460.59|4422.59|4459.38|4421.38|10
1605784600000|2020-11-19 11:16:40|4460.66|4422.66|4460.97|4422.97|4460.97|4422.97|4460.66|4422.66|7
1605784610000|2020-11-19 11:16:50|4460.9|4422.9|4460.85|4422.85|4460.9|4422.9|4460.79|4422.79|9
1605784620000|2020-11-19 11:17:00|4460.82|4422.82|4461.17|4423.17|4461.17|4423.17|4460.82|4422.82|10
1605784630000|2020-11-19 11:17:10|4461.14|4423.14|4461.06|4423.06|4461.15|4423.15|4460.91|4422.91|10
1605784640000|2020-11-19 11:17:20|4461.02|4423.02|4461.21|4423.21|4461.21|4423.21|4461.02|4423.02|8
1605784650000|2020-11-19 11:17:30|4461.11|4423.11|4460.89|4422.89|4461.17|4423.17|4460.85|4422.85|10
1605784660000|2020-11-19 11:17:40|4460.93|4422.93|4460.34|4422.34|4460.93|4422.93|4460.34|4422.34|9
1605784670000|2020-11-19 11:17:50|4460.33|4422.33|4459.57|4421.57|4460.33|4422.33|4459.57|4421.57|9
1605784680000|2020-11-19 11:18:00|4459.55|4421.55|4458.77|4420.77|4459.55|4421.55|4458.65|4420.65|10
1605784690000|2020-11-19 11:18:10|4458.55|4420.55|4458.79|4420.79|4458.96|4420.96|4458.4|4420.4|10
1605784700000|2020-11-19 11:18:20|4458.77|4420.77|4458.34|4420.34|4458.77|4420.77|4458.3|4420.3|9
1605784710000|2020-11-19 11:18:30|4458.4|4420.4|4457.72|4419.72|4458.4|4420.4|4457.72|4419.72|9
1605784720000|2020-11-19 11:18:40|4457.86|4419.86|4457.37|4419.37|4457.86|4419.86|4457.28|4419.28|10
1605784730000|2020-11-19 11:18:50|4457.34|4419.34|4457.26|4419.26|4457.39|4419.39|4457.25|4419.25|8
1605784740000|2020-11-19 11:19:00|4457.27|4419.27|4457.41|4419.41|4457.41|4419.41|4457.12|4419.12|9
1605784750000|2020-11-19 11:19:10|4457.4|4419.4|4456.93|4418.93|4457.51|4419.51|4456.93|4418.93|8
1605784760000|2020-11-19 11:19:20|4456.69|4418.69|4455.26|4417.26|4456.81|4418.81|4455.26|4417.26|10
1605784770000|2020-11-19 11:19:30|4454.94|4416.94|4453.65|4415.65|4454.94|4416.94|4453.65|4415.65|10
1605784780000|2020-11-19 11:19:40|4453.42|4415.42|4452.25|4414.25|4453.42|4415.42|4452.13|4414.13|10
1605784790000|2020-11-19 11:19:50|4452.11|4414.11|4451.23|4413.23|4452.11|4414.11|4451.23|4413.23|10
1605784800000|2020-11-19 11:20:00|4451.19|4413.19|4452|4414|4452|4414|4451.14|4413.14|10
1605784810000|2020-11-19 11:20:10|4452.11|4414.11|4452.66|4414.66|4452.66|4414.66|4451.98|4413.98|10
1605784820000|2020-11-19 11:20:20|4452.86|4414.86|4454.02|4416.02|4454.02|4416.02|4452.86|4414.86|10
1605784830000|2020-11-19 11:20:30|4454.15|4416.15|4454.79|4416.79|4454.79|4416.79|4454.15|4416.15|9
1605784840000|2020-11-19 11:20:40|4454.93|4416.93|4455.53|4417.53|4455.67|4417.67|4454.93|4416.93|8
1605784850000|2020-11-19 11:20:50|4455.4|4417.4|4454.81|4416.81|4455.4|4417.4|4454.81|4416.81|9
1605784860000|2020-11-19 11:21:00|4454.9|4416.9|4454.23|4416.23|4454.9|4416.9|4454.23|4416.23|8
1605784870000|2020-11-19 11:21:10|4454.21|4416.21|4453.5|4415.5|4454.21|4416.21|4453.5|4415.5|9
1605784880000|2020-11-19 11:21:20|4453.49|4415.49|4452.61|4414.61|4453.49|4415.49|4452.61|4414.61|10
1605784890000|2020-11-19 11:21:30|4452.51|4414.51|4451.82|4413.82|4452.51|4414.51|4451.82|4413.82|10
1605784900000|2020-11-19 11:21:40|4451.81|4413.81|4451.33|4413.33|4451.81|4413.81|4451.14|4413.14|10
1605784910000|2020-11-19 11:21:50|4451.14|4413.14|4451.27|4413.27|4451.27|4413.27|4450.94|4412.94|10
1605784920000|2020-11-19 11:22:00|4451.61|4413.61|4451.34|4413.34|4451.72|4413.72|4451.3|4413.3|10
1605784930000|2020-11-19 11:22:10|4451.27|4413.27|4451.39|4413.39|4451.63|4413.63|4451.27|4413.27|10
1605784940000|2020-11-19 11:22:20|4451.33|4413.33|4451.35|4413.35|4451.6|4413.6|4451.33|4413.33|10
1605784950000|2020-11-19 11:22:30|4451.32|4413.32|4450.25|4412.25|4451.32|4413.32|4450.25|4412.25|10
1605784960000|2020-11-19 11:22:40|4450.28|4412.28|4450.59|4412.59|4450.95|4412.95|4450.28|4412.28|9
1605784970000|2020-11-19 11:22:50|4450.52|4412.52|4449.53|4411.53|4450.71|4412.71|4449.53|4411.53|10
1605784980000|2020-11-19 11:23:00|4449.3|4411.3|4448.83|4410.83|4449.3|4411.3|4448.83|4410.83|9
1605784990000|2020-11-19 11:23:10|4448.73|4410.73|4448.54|4410.54|4448.76|4410.76|4448.54|4410.54|10
1605785000000|2020-11-19 11:23:20|4448.51|4410.51|4448.03|4410.03|4448.56|4410.56|4448.03|4410.03|10
1605785010000|2020-11-19 11:23:30|4448.1|4410.1|4448|4410|4448.36|4410.36|4447.9|4409.9|9
1605785020000|2020-11-19 11:23:40|4447.85|4409.85|4447.24|4409.24|4447.88|4409.88|4447.24|4409.24|9
1605785030000|2020-11-19 11:23:50|4446.96|4408.96|4446.01|4408.01|4446.96|4408.96|4446|4408|10
1605785040000|2020-11-19 11:24:00|4445.99|4407.99|4445.19|4407.19|4446.03|4408.03|4445.13|4407.13|10
1605785050000|2020-11-19 11:24:10|4445.13|4407.13|4445.55|4407.55|4445.55|4407.55|4444.88|4406.88|10
1605785060000|2020-11-19 11:24:20|4445.78|4407.78|4446.4|4408.4|4446.4|4408.4|4445.42|4407.42|10
1605785070000|2020-11-19 11:24:30|4446.58|4408.58|4446.89|4408.89|4447.22|4409.22|4446.58|4408.58|10
1605785080000|2020-11-19 11:24:40|4446.67|4408.67|4446.56|4408.56|4446.85|4408.85|4446.56|4408.56|10
1605785090000|2020-11-19 11:24:50|4446.45|4408.45|4445.38|4407.38|4446.45|4408.45|4445.38|4407.38|10
1605785100000|2020-11-19 11:25:00|4445.28|4407.28|4445.04|4407.04|4445.28|4407.28|4444.96|4406.96|10
1605785110000|2020-11-19 11:25:10|4445.06|4407.06|4444.8|4406.8|4445.11|4407.11|4444.8|4406.8|10
1605785120000|2020-11-19 11:25:20|4444.64|4406.64|4444.56|4406.56|4444.82|4406.82|4444.56|4406.56|9
1605785130000|2020-11-19 11:25:30|4444.55|4406.55|4444.48|4406.48|4444.58|4406.58|4444.33|4406.33|10
1605785140000|2020-11-19 11:25:40|4444.4|4406.4|4444.79|4406.79|4444.79|4406.79|4444.18|4406.18|10
1605785150000|2020-11-19 11:25:50|4444.93|4406.93|4445.7|4407.7|4445.7|4407.7|4444.93|4406.93|9
1605785160000|2020-11-19 11:26:00|4445.95|4407.95|4446.13|4408.13|4446.3|4408.3|4445.95|4407.95|10
1605785170000|2020-11-19 11:26:10|4445.99|4407.99|4445.38|4407.38|4445.99|4407.99|4445.38|4407.38|9
1605785180000|2020-11-19 11:26:20|4445.64|4407.64|4446.37|4408.37|4446.37|4408.37|4445.46|4407.46|10
1605785190000|2020-11-19 11:26:30|4446.58|4408.58|4446.71|4408.71|4446.83|4408.83|4446.58|4408.58|10
1605785200000|2020-11-19 11:26:40|4447.02|4409.02|4446.64|4408.64|4447.09|4409.09|4446.64|4408.64|9
1605785210000|2020-11-19 11:26:50|4446.54|4408.54|4446.02|4408.02|4446.54|4408.54|4446.02|4408.02|10
1605785220000|2020-11-19 11:27:00|4445.99|4407.99|4446.27|4408.27|4446.42|4408.42|4445.84|4407.84|9
1605785230000|2020-11-19 11:27:10|4446.23|4408.23|4445.76|4407.76|4446.23|4408.23|4445.68|4407.68|10
1605785240000|2020-11-19 11:27:20|4445.65|4407.65|4445.86|4407.86|4445.95|4407.95|4445.65|4407.65|9
1605785250000|2020-11-19 11:27:30|4445.96|4407.96|4445.44|4407.44|4446.08|4408.08|4445.41|4407.41|9
1605785260000|2020-11-19 11:27:40|4445.23|4407.23|4444.91|4406.91|4445.23|4407.23|4444.88|4406.88|10
1605785270000|2020-11-19 11:27:50|4444.87|4406.87|4444.61|4406.61|4445|4407|4444.61|4406.61|10
1605785280000|2020-11-19 11:28:00|4444.53|4406.53|4443.79|4405.79|4444.53|4406.53|4443.73|4405.73|9
1605785290000|2020-11-19 11:28:10|4443.64|4405.64|4443|4405|4443.75|4405.75|4443|4405|9
1605785300000|2020-11-19 11:28:20|4442.99|4404.99|4442.2|4404.2|4442.99|4404.99|4442.2|4404.2|10
1605785310000|2020-11-19 11:28:30|4441.93|4403.93|4441.15|4403.15|4441.93|4403.93|4441.15|4403.15|9
1605785320000|2020-11-19 11:28:40|4440.64|4402.64|4438.38|4400.38|4440.64|4402.64|4438.38|4400.38|10
1605785330000|2020-11-19 11:28:50|4438.36|4400.36|4437.89|4399.89|4438.36|4400.36|4437.66|4399.66|10
1605785340000|2020-11-19 11:29:00|4437.79|4399.79|4436.53|4398.53|4437.79|4399.79|4436.53|4398.53|10
1605785350000|2020-11-19 11:29:10|4436.67|4398.67|4435.36|4397.36|4436.67|4398.67|4435.36|4397.36|10
1605785360000|2020-11-19 11:29:20|4435.05|4397.05|4434.14|4396.14|4435.05|4397.05|4434.1|4396.1|10
1605785370000|2020-11-19 11:29:30|4434.31|4396.31|4433.53|4395.53|4434.31|4396.31|4433.52|4395.52|10
1605785380000|2020-11-19 11:29:40|4433.85|4395.85|4434.07|4396.07|4434.65|4396.65|4433.83|4395.83|10
1605785390000|2020-11-19 11:29:50|4434.33|4396.33|4434.34|4396.34|4434.43|4396.43|4434.33|4396.33|8
1605785400000|2020-11-19 11:30:00|4434.3|4396.3|4434.67|4396.67|4434.67|4396.67|4434.26|4396.26|9
1605785410000|2020-11-19 11:30:10|4434.68|4396.68|4434.73|4396.73|4434.75|4396.75|4434.51|4396.51|9
1605785420000|2020-11-19 11:30:20|4434.79|4396.79|4435.09|4397.09|4435.42|4397.42|4434.79|4396.79|10
1605785430000|2020-11-19 11:30:30|4435.21|4397.21|4436.16|4398.16|4436.16|4398.16|4435.21|4397.21|10
1605785440000|2020-11-19 11:30:40|4436.26|4398.26|4436.58|4398.58|4436.62|4398.62|4436.26|4398.26|10
1605785450000|2020-11-19 11:30:50|4436.65|4398.65|4437|4399|4437.04|4399.04|4436.6|4398.6|10
1605785460000|2020-11-19 11:31:00|4437.18|4399.18|4437.59|4399.59|4437.59|4399.59|4437.18|4399.18|10
1605785470000|2020-11-19 11:31:10|4437.6|4399.6|4438.32|4400.32|4438.32|4400.32|4437.6|4399.6|10
1605785480000|2020-11-19 11:31:20|4438.42|4400.42|4438.57|4400.57|4438.69|4400.69|4438.42|4400.42|9
1605785490000|2020-11-19 11:31:30|4439.07|4401.07|4439.98|4401.98|4439.98|4401.98|4438.84|4400.84|10
1605785500000|2020-11-19 11:31:40|4440.31|4402.31|4441.6|4403.6|4441.6|4403.6|4440.31|4402.31|10
1605785510000|2020-11-19 11:31:50|4441.68|4403.68|4442.17|4404.17|4442.24|4404.24|4441.68|4403.68|10
1605785520000|2020-11-19 11:32:00|4442.12|4404.12|4441.99|4403.99|4442.12|4404.12|4441.86|4403.86|9
1605785530000|2020-11-19 11:32:10|4442.02|4404.02|4442.08|4404.08|4442.25|4404.25|4442.02|4404.02|9
1605785540000|2020-11-19 11:32:20|4442.07|4404.07|4442.68|4404.68|4442.68|4404.68|4442.07|4404.07|9
1605785550000|2020-11-19 11:32:30|4442.76|4404.76|4443.54|4405.54|4443.57|4405.57|4442.76|4404.76|10
1605785560000|2020-11-19 11:32:40|4443.6|4405.6|4445.18|4407.18|4445.23|4407.23|4443.6|4405.6|10
1605785570000|2020-11-19 11:32:50|4445.24|4407.24|4444.98|4406.98|4445.3|4407.3|4444.56|4406.56|10
1605785580000|2020-11-19 11:33:00|4444.65|4406.65|4444.64|4406.64|4444.65|4406.65|4444.42|4406.42|9
1605785590000|2020-11-19 11:33:10|4444.96|4406.96|4446.02|4408.02|4446.02|4408.02|4444.96|4406.96|10
1605785600000|2020-11-19 11:33:20|4446.1|4408.1|4446.61|4408.61|4446.93|4408.93|4446.1|4408.1|10
1605785610000|2020-11-19 11:33:30|4446.55|4408.55|4446.69|4408.69|4446.73|4408.73|4446.48|4408.48|9
1605785620000|2020-11-19 11:33:40|4446.82|4408.82|4446.81|4408.81|4446.93|4408.93|4446.57|4408.57|10
1605785630000|2020-11-19 11:33:50|4446.84|4408.84|4446.77|4408.77|4446.99|4408.99|4446.77|4408.77|9
1605785640000|2020-11-19 11:34:00|4446.96|4408.96|4446.23|4408.23|4446.98|4408.98|4446.23|4408.23|9
1605785650000|2020-11-19 11:34:10|4446.04|4408.04|4445.07|4407.07|4446.04|4408.04|4445.07|4407.07|9
1605785660000|2020-11-19 11:34:20|4444.96|4406.96|4444.37|4406.37|4444.96|4406.96|4444.37|4406.37|10
1605785670000|2020-11-19 11:34:30|4444.38|4406.38|4443.65|4405.65|4444.38|4406.38|4443.64|4405.64|10
1605785680000|2020-11-19 11:34:40|4444.07|4406.07|4445.51|4407.51|4445.51|4407.51|4444.07|4406.07|10
1605785690000|2020-11-19 11:34:50|4445.78|4407.78|4446.37|4408.37|4446.54|4408.54|4445.78|4407.78|8
1605785700000|2020-11-19 11:35:00|4446.38|4408.38|4446.69|4408.69|4446.78|4408.78|4446.38|4408.38|10
1605785710000|2020-11-19 11:35:10|4446.73|4408.73|4447.4|4409.4|4447.48|4409.48|4446.72|4408.72|8
1605785720000|2020-11-19 11:35:20|4447.48|4409.48|4447.55|4409.55|4447.6|4409.6|4447.28|4409.28|10
1605785730000|2020-11-19 11:35:30|4447.69|4409.69|4447.54|4409.54|4447.86|4409.86|4447.54|4409.54|9
1605785740000|2020-11-19 11:35:40|4447.37|4409.37|4447.99|4409.99|4447.99|4409.99|4447.37|4409.37|9
1605785750000|2020-11-19 11:35:50|4448.18|4410.18|4448.63|4410.63|4448.63|4410.63|4448.11|4410.11|9
1605785760000|2020-11-19 11:36:00|4448.53|4410.53|4448.93|4410.93|4448.93|4410.93|4448.53|4410.53|10
1605785770000|2020-11-19 11:36:10|4448.88|4410.88|4449.02|4411.02|4449.27|4411.27|4448.88|4410.88|10
1605785780000|2020-11-19 11:36:20|4449.26|4411.26|4449.27|4411.27|4449.5|4411.5|4449.15|4411.15|10
1605785790000|2020-11-19 11:36:30|4449.2|4411.2|4448.74|4410.74|4449.2|4411.2|4448.74|4410.74|8
1605785800000|2020-11-19 11:36:40|4448.64|4410.64|4448.23|4410.23|4448.64|4410.64|4448.21|4410.21|10
1605785810000|2020-11-19 11:36:50|4448.13|4410.13|4447.25|4409.25|4448.13|4410.13|4447.25|4409.25|10
1605785820000|2020-11-19 11:37:00|4447.24|4409.24|4447.63|4409.63|4447.7|4409.7|4447.24|4409.24|10
1605785830000|2020-11-19 11:37:10|4447.8|4409.8|4447.21|4409.21|4447.91|4409.91|4447.11|4409.11|9
1605785840000|2020-11-19 11:37:20|4447.16|4409.16|4447.35|4409.35|4447.35|4409.35|4447.07|4409.07|10
1605785850000|2020-11-19 11:37:30|4447.32|4409.32|4447.59|4409.59|4447.66|4409.66|4447.32|4409.32|9
1605785860000|2020-11-19 11:37:40|4447.61|4409.61|4446.61|4408.61|4447.61|4409.61|4446.61|4408.61|10
1605785870000|2020-11-19 11:37:50|4446.84|4408.84|4446.75|4408.75|4446.88|4408.88|4446.64|4408.64|9
1605785880000|2020-11-19 11:38:00|4446.56|4408.56|4445.97|4407.97|4446.67|4408.67|4445.97|4407.97|10
1605785890000|2020-11-19 11:38:10|4445.8|4407.8|4444.56|4406.56|4445.8|4407.8|4444.56|4406.56|10
1605785900000|2020-11-19 11:38:20|4444.51|4406.51|4444.31|4406.31|4444.66|4406.66|4444.31|4406.31|10
1605785910000|2020-11-19 11:38:30|4444.35|4406.35|4444.33|4406.33|4444.42|4406.42|4444.25|4406.25|9
1605785920000|2020-11-19 11:38:40|4444.24|4406.24|4443.91|4405.91|4444.24|4406.24|4443.91|4405.91|10
1605785930000|2020-11-19 11:38:50|4443.79|4405.79|4443.76|4405.76|4443.82|4405.82|4443.6|4405.6|10
1605785940000|2020-11-19 11:39:00|4443.77|4405.77|4443.95|4405.95|4444.15|4406.15|4443.77|4405.77|9
1605785950000|2020-11-19 11:39:10|4444.11|4406.11|4443.97|4405.97|4444.11|4406.11|4443.97|4405.97|9
1605785960000|2020-11-19 11:39:20|4444.01|4406.01|4444.47|4406.47|4444.55|4406.55|4444.01|4406.01|9
1605785970000|2020-11-19 11:39:30|4444.45|4406.45|4446.64|4408.64|4446.66|4408.66|4444.45|4406.45|8
1605785980000|2020-11-19 11:39:40|4446.79|4408.79|4447.61|4409.61|4447.61|4409.61|4446.79|4408.79|9
1605785990000|2020-11-19 11:39:50|4447.64|4409.64|4448.9|4410.9|4448.9|4410.9|4447.64|4409.64|10
1605786000000|2020-11-19 11:40:00|4448.8|4410.8|4449.07|4411.07|4449.19|4411.19|4448.8|4410.8|10
1605786010000|2020-11-19 11:40:10|4449.12|4411.12|4449.92|4411.92|4449.92|4411.92|4449.12|4411.12|10
1605786020000|2020-11-19 11:40:20|4449.94|4411.94|4450.31|4412.31|4450.32|4412.32|4449.94|4411.94|10
1605786030000|2020-11-19 11:40:30|4450.48|4412.48|4450.95|4412.95|4450.95|4412.95|4450.41|4412.41|9
1605786040000|2020-11-19 11:40:40|4451.06|4413.06|4451.96|4413.96|4451.96|4413.96|4451.06|4413.06|10
1605786050000|2020-11-19 11:40:50|4452.52|4414.52|4454.33|4416.33|4454.33|4416.33|4452.29|4414.29|10
1605786060000|2020-11-19 11:41:00|4454.55|4416.55|4454.57|4416.57|4455.17|4417.17|4454.44|4416.44|9
1605786070000|2020-11-19 11:41:10|4454.62|4416.62|4455.14|4417.14|4455.14|4417.14|4454.61|4416.61|10
1605786080000|2020-11-19 11:41:20|4455.12|4417.12|4455.66|4417.66|4455.66|4417.66|4455.11|4417.11|9
1605786090000|2020-11-19 11:41:30|4455.69|4417.69|4456.7|4418.7|4456.7|4418.7|4455.67|4417.67|9
1605786100000|2020-11-19 11:41:40|4456.84|4418.84|4458.28|4420.28|4458.28|4420.28|4456.7|4418.7|10
1605786110000|2020-11-19 11:41:50|4458.5|4420.5|4458.97|4420.97|4458.97|4420.97|4458.38|4420.38|10
1605786120000|2020-11-19 11:42:00|4458.88|4420.88|4456.55|4418.55|4458.88|4420.88|4456.55|4418.55|10
1605786130000|2020-11-19 11:42:10|4456.46|4418.46|4456.31|4418.31|4456.46|4418.46|4456.08|4418.08|10
1605786140000|2020-11-19 11:42:20|4456.22|4418.22|4456.39|4418.39|4456.39|4418.39|4456.22|4418.22|10
1605786150000|2020-11-19 11:42:30|4456.41|4418.41|4455.95|4417.95|4456.45|4418.45|4455.87|4417.87|10
1605786160000|2020-11-19 11:42:40|4456.34|4418.34|4456.8|4418.8|4456.8|4418.8|4456|4418|9
1605786170000|2020-11-19 11:42:50|4457.12|4419.12|4457|4419|4457.74|4419.74|4456.96|4418.96|10
1605786180000|2020-11-19 11:43:00|4457.02|4419.02|4456.98|4418.98|4457.11|4419.11|4456.72|4418.72|10
1605786190000|2020-11-19 11:43:10|4456.93|4418.93|4457.81|4419.81|4457.81|4419.81|4456.93|4418.93|10
1605786200000|2020-11-19 11:43:20|4458.58|4420.58|4458.74|4420.74|4458.74|4420.74|4458.28|4420.28|10
1605786210000|2020-11-19 11:43:30|4458.42|4420.42|4457.78|4419.78|4458.55|4420.55|4457.78|4419.78|9
1605786220000|2020-11-19 11:43:40|4457.3|4419.3|4456.62|4418.62|4457.3|4419.3|4456.35|4418.35|9
1605786230000|2020-11-19 11:43:50|4456.58|4418.58|4456.68|4418.68|4456.68|4418.68|4456.36|4418.36|9
1605786240000|2020-11-19 11:44:00|4456.16|4418.16|4456.07|4418.07|4456.16|4418.16|4455.86|4417.86|9
1605786250000|2020-11-19 11:44:10|4455.87|4417.87|4455.67|4417.67|4455.92|4417.92|4455.66|4417.66|10
1605786260000|2020-11-19 11:44:20|4455.51|4417.51|4453.45|4415.45|4455.51|4417.51|4453.45|4415.45|10
1605786270000|2020-11-19 11:44:30|4453.37|4415.37|4452.51|4414.51|4453.37|4415.37|4452.51|4414.51|10
1605786280000|2020-11-19 11:44:40|4452.1|4414.1|4451.65|4413.65|4452.1|4414.1|4451.65|4413.65|8
1605786290000|2020-11-19 11:44:50|4451.42|4413.42|4451.28|4413.28|4451.43|4413.43|4451.21|4413.21|9
1605786300000|2020-11-19 11:45:00|4451.4|4413.4|4452.07|4414.07|4452.1|4414.1|4451.4|4413.4|9
1605786310000|2020-11-19 11:45:10|4452.51|4414.51|4454.19|4416.19|4454.19|4416.19|4452.51|4414.51|10
1605786320000|2020-11-19 11:45:20|4454.45|4416.45|4456.18|4418.18|4456.18|4418.18|4454.45|4416.45|10
1605786330000|2020-11-19 11:45:30|4456.54|4418.54|4456.66|4418.66|4456.69|4418.69|4456.38|4418.38|9
1605786340000|2020-11-19 11:45:40|4456.74|4418.74|4457.68|4419.68|4457.71|4419.71|4456.74|4418.74|10
1605786350000|2020-11-19 11:45:50|4457.69|4419.69|4458.12|4420.12|4458.12|4420.12|4457.67|4419.67|8
1605786360000|2020-11-19 11:46:00|4458.13|4420.13|4458.31|4420.31|4458.86|4420.86|4458.09|4420.09|8
1605786370000|2020-11-19 11:46:10|4458.35|4420.35|4458.97|4420.97|4458.97|4420.97|4458.35|4420.35|9
1605786380000|2020-11-19 11:46:20|4458.98|4420.98|4459.08|4421.08|4459.08|4421.08|4458.95|4420.95|9
1605786390000|2020-11-19 11:46:30|4459.26|4421.26|4460.5|4422.5|4460.5|4422.5|4459.26|4421.26|9
1605786400000|2020-11-19 11:46:40|4460.51|4422.51|4461.82|4423.82|4462.28|4424.28|4460.51|4422.51|9
1605786410000|2020-11-19 11:46:50|4461.46|4423.46|4461.16|4423.16|4461.46|4423.46|4461.15|4423.15|10
1605786420000|2020-11-19 11:47:00|4461.07|4423.07|4458.45|4420.45|4461.07|4423.07|4458.41|4420.41|10
1605786430000|2020-11-19 11:47:10|4457.75|4419.75|4456.79|4418.79|4457.75|4419.75|4456.17|4418.17|10
1605786440000|2020-11-19 11:47:20|4457.11|4419.11|4457.49|4419.49|4457.49|4419.49|4456.96|4418.96|9
1605786450000|2020-11-19 11:47:30|4458|4420|4457.71|4419.71|4458.06|4420.06|4457.54|4419.54|9
1605786460000|2020-11-19 11:47:40|4457.68|4419.68|4455.63|4417.63|4457.68|4419.68|4455.53|4417.53|10
1605786470000|2020-11-19 11:47:50|4455.26|4417.26|4454.05|4416.05|4455.52|4417.52|4454.05|4416.05|10
1605786480000|2020-11-19 11:48:00|4453.99|4415.99|4454|4416|4454.16|4416.16|4453.85|4415.85|10
1605786490000|2020-11-19 11:48:10|4454.07|4416.07|4455.81|4417.81|4455.81|4417.81|4454|4416|10
1605786500000|2020-11-19 11:48:20|4455.88|4417.88|4456.03|4418.03|4456.28|4418.28|4455.88|4417.88|9
1605786510000|2020-11-19 11:48:30|4456.05|4418.05|4455.89|4417.89|4456.05|4418.05|4455.78|4417.78|10
1605786520000|2020-11-19 11:48:40|4456.35|4418.35|4458.18|4420.18|4458.18|4420.18|4456.35|4418.35|10
1605786530000|2020-11-19 11:48:50|4458.38|4420.38|4460.19|4422.19|4460.36|4422.36|4458.38|4420.38|10
1605786540000|2020-11-19 11:49:00|4460.25|4422.25|4461.71|4423.71|4461.71|4423.71|4460.25|4422.25|9
1605786550000|2020-11-19 11:49:10|4461.95|4423.95|4462.37|4424.37|4462.56|4424.56|4461.95|4423.95|9
1605786560000|2020-11-19 11:49:20|4462.41|4424.41|4462.44|4424.44|4462.52|4424.52|4462.12|4424.12|10
1605786570000|2020-11-19 11:49:30|4462.1|4424.1|4461.81|4423.81|4462.1|4424.1|4461.75|4423.75|10
1605786580000|2020-11-19 11:49:40|4461.91|4423.91|4463.12|4425.12|4463.12|4425.12|4461.91|4423.91|8
1605786590000|2020-11-19 11:49:50|4463.03|4425.03|4463.43|4425.43|4463.43|4425.43|4463.03|4425.03|10
1605786600000|2020-11-19 11:50:00|4463.3|4425.3|4462.07|4424.07|4463.3|4425.3|4462.07|4424.07|10
1605786610000|2020-11-19 11:50:10|4462.04|4424.04|4462.05|4424.05|4462.08|4424.08|4461.67|4423.67|9
1605786620000|2020-11-19 11:50:20|4462|4424|4462.43|4424.43|4462.43|4424.43|4462|4424|10
1605786630000|2020-11-19 11:50:30|4462.38|4424.38|4462.86|4424.86|4462.86|4424.86|4462.32|4424.32|10
1605786640000|2020-11-19 11:50:40|4462.73|4424.73|4464.02|4426.02|4464.02|4426.02|4462.73|4424.73|9
1605786650000|2020-11-19 11:50:50|4464.22|4426.22|4465.43|4427.43|4465.43|4427.43|4464.22|4426.22|9
1605786660000|2020-11-19 11:51:00|4465.63|4427.63|4466.19|4428.19|4466.22|4428.22|4465.62|4427.62|10
1605786670000|2020-11-19 11:51:10|4466.2|4428.2|4466.43|4428.43|4466.81|4428.81|4466.2|4428.2|10
1605786680000|2020-11-19 11:51:20|4466.4|4428.4|4466.97|4428.97|4467.4|4429.4|4466.4|4428.4|10
1605786690000|2020-11-19 11:51:30|4467.19|4429.19|4466.54|4428.54|4467.23|4429.23|4466.5|4428.5|10
1605786700000|2020-11-19 11:51:40|4466.65|4428.65|4467.07|4429.07|4467.14|4429.14|4466.65|4428.65|9
1605786710000|2020-11-19 11:51:50|4466.94|4428.94|4467.27|4429.27|4467.4|4429.4|4466.87|4428.87|9
1605786720000|2020-11-19 11:52:00|4467.2|4429.2|4467.47|4429.47|4467.47|4429.47|4467.2|4429.2|10
1605786730000|2020-11-19 11:52:10|4467.27|4429.27|4468|4430|4468|4430|4467.27|4429.27|9
1605786740000|2020-11-19 11:52:20|4468.05|4430.05|4469.65|4431.65|4469.65|4431.65|4468.05|4430.05|10
1605786750000|2020-11-19 11:52:30|4469.66|4431.66|4471.18|4433.18|4471.32|4433.32|4469.66|4431.66|10
1605786760000|2020-11-19 11:52:40|4471.23|4433.23|4472.4|4434.4|4472.4|4434.4|4471.23|4433.23|8
1605786770000|2020-11-19 11:52:50|4472.27|4434.27|4473.9|4435.9|4473.9|4435.9|4472.21|4434.21|10
1605786780000|2020-11-19 11:53:00|4473.88|4435.88|4473.86|4435.86|4474.08|4436.08|4473.86|4435.86|8
1605786790000|2020-11-19 11:53:10|4473.75|4435.75|4474.03|4436.03|4474.03|4436.03|4473.74|4435.74|10
1605786800000|2020-11-19 11:53:20|4474.04|4436.04|4475.76|4437.76|4475.76|4437.76|4474.04|4436.04|10
1605786810000|2020-11-19 11:53:30|4475.98|4437.98|4476.6|4438.6|4476.67|4438.67|4475.98|4437.98|9
1605786820000|2020-11-19 11:53:40|4476.55|4438.55|4476.61|4438.61|4476.62|4438.62|4476.21|4438.21|10
1605786830000|2020-11-19 11:53:50|4476.8|4438.8|4477.08|4439.08|4477.24|4439.24|4476.56|4438.56|10
1605786840000|2020-11-19 11:54:00|4477.21|4439.21|4476.13|4438.13|4477.21|4439.21|4476.03|4438.03|10
1605786850000|2020-11-19 11:54:10|4476.28|4438.28|4476.98|4438.98|4477.01|4439.01|4476.08|4438.08|10
1605786860000|2020-11-19 11:54:20|4476.97|4438.97|4477.16|4439.16|4477.27|4439.27|4476.94|4438.94|8
1605786870000|2020-11-19 11:54:30|4477.03|4439.03|4477.45|4439.45|4477.45|4439.45|4477|4439|10
1605786880000|2020-11-19 11:54:40|4477.51|4439.51|4478.04|4440.04|4478.04|4440.04|4477.51|4439.51|10
1605786890000|2020-11-19 11:54:50|4478.08|4440.08|4478.64|4440.64|4478.64|4440.64|4478.08|4440.08|10
1605786900000|2020-11-19 11:55:00|4478.62|4440.62|4478.12|4440.12|4478.62|4440.62|4478.01|4440.01|10
1605786910000|2020-11-19 11:55:10|4478.08|4440.08|4478.24|4440.24|4478.26|4440.26|4477.99|4439.99|9
1605786920000|2020-11-19 11:55:20|4478.27|4440.27|4478.3|4440.3|4478.49|4440.49|4478.27|4440.27|10
1605786930000|2020-11-19 11:55:30|4478.58|4440.58|4480.18|4442.18|4480.18|4442.18|4478.58|4440.58|9
1605786940000|2020-11-19 11:55:40|4480.35|4442.35|4481.14|4443.14|4481.14|4443.14|4480.35|4442.35|10
1605786950000|2020-11-19 11:55:50|4481.41|4443.41|4481.67|4443.67|4481.67|4443.67|4481.32|4443.32|10
1605786960000|2020-11-19 11:56:00|4481.73|4443.73|4481.41|4443.41|4481.73|4443.73|4481.22|4443.22|9
1605786970000|2020-11-19 11:56:10|4481.18|4443.18|4482.33|4444.33|4482.33|4444.33|4481.18|4443.18|10
1605786980000|2020-11-19 11:56:20|4482.32|4444.32|4483|4445|4483|4445|4482.31|4444.31|10
1605786990000|2020-11-19 11:56:30|4483.27|4445.27|4483.32|4445.32|4483.32|4445.32|4483|4445|8
1605787000000|2020-11-19 11:56:40|4483.4|4445.4|4485.38|4447.38|4485.38|4447.38|4483.4|4445.4|10
1605787010000|2020-11-19 11:56:50|4486|4448|4487.26|4449.26|4487.26|4449.26|4486|4448|10
1605787020000|2020-11-19 11:57:00|4487.46|4449.46|4488.13|4450.13|4488.13|4450.13|4487.45|4449.45|10
1605787030000|2020-11-19 11:57:10|4488.23|4450.23|4488.92|4450.92|4488.92|4450.92|4488.23|4450.23|9
1605787040000|2020-11-19 11:57:20|4488.93|4450.93|4490.6|4452.6|4490.6|4452.6|4488.93|4450.93|10
1605787050000|2020-11-19 11:57:30|4490.5|4452.5|4491.87|4453.87|4491.87|4453.87|4490.5|4452.5|10
1605787060000|2020-11-19 11:57:40|4491.95|4453.95|4493.15|4455.15|4493.31|4455.31|4491.9|4453.9|10
1605787070000|2020-11-19 11:57:50|4493|4455|4492.67|4454.67|4493.35|4455.35|4492.67|4454.67|10
1605787080000|2020-11-19 11:58:00|4492.72|4454.72|4491.25|4453.25|4492.72|4454.72|4491.25|4453.25|9
1605787090000|2020-11-19 11:58:10|4490.82|4452.82|4488.52|4450.52|4490.82|4452.82|4488.46|4450.46|10
1605787100000|2020-11-19 11:58:20|4488.08|4450.08|4486.67|4448.67|4488.08|4450.08|4486.57|4448.57|10
1605787110000|2020-11-19 11:58:30|4486.36|4448.36|4487.95|4449.95|4487.95|4449.95|4486.14|4448.14|10
1605787120000|2020-11-19 11:58:40|4487.87|4449.87|4486.14|4448.14|4487.87|4449.87|4486.14|4448.14|10
1605787130000|2020-11-19 11:58:50|4486.01|4448.01|4486.23|4448.23|4486.32|4448.32|4485.76|4447.76|10
1605787140000|2020-11-19 11:59:00|4486.05|4448.05|4484.34|4446.34|4486.05|4448.05|4484.34|4446.34|10
1605787150000|2020-11-19 11:59:10|4484.12|4446.12|4487.26|4449.26|4487.26|4449.26|4484.12|4446.12|10
1605787160000|2020-11-19 11:59:20|4487.59|4449.59|4489.11|4451.11|4489.11|4451.11|4487.59|4449.59|10
1605787170000|2020-11-19 11:59:30|4489.17|4451.17|4489.59|4451.59|4489.72|4451.72|4489.17|4451.17|10
1605787180000|2020-11-19 11:59:40|4489.39|4451.39|4490.05|4452.05|4490.11|4452.11|4489.39|4451.39|10
1605787190000|2020-11-19 11:59:50|4490.15|4452.15|4490.26|4452.26|4490.5|4452.5|4490.1|4452.1|10
1605787200000|2020-11-19 12:00:00|4490.5|4452.5|4491.16|4453.16|4491.16|4453.16|4490.41|4452.41|10
1605787210000|2020-11-19 12:00:10|4491.22|4453.22|4492.91|4454.91|4492.91|4454.91|4491.22|4453.22|7
1605787220000|2020-11-19 12:00:20|4493.28|4455.28|4494.47|4456.47|4494.47|4456.47|4493.28|4455.28|10
1605787230000|2020-11-19 12:00:30|4494.56|4456.56|4496.27|4458.27|4496.27|4458.27|4494.56|4456.56|10
1605787240000|2020-11-19 12:00:40|4495.94|4457.94|4497.46|4459.46|4497.46|4459.46|4495.94|4457.94|10
1605787250000|2020-11-19 12:00:50|4497.4|4459.4|4497.73|4459.73|4497.76|4459.76|4497.4|4459.4|10
1605787260000|2020-11-19 12:01:00|4497.68|4459.68|4497.75|4459.75|4497.78|4459.78|4497.54|4459.54|9
1605787270000|2020-11-19 12:01:10|4497.54|4459.54|4498.21|4460.21|4498.21|4460.21|4497.54|4459.54|10
1605787280000|2020-11-19 12:01:20|4497.93|4459.93|4497.21|4459.21|4497.93|4459.93|4497.21|4459.21|9
1605787290000|2020-11-19 12:01:30|4496.91|4458.91|4495.24|4457.24|4496.91|4458.91|4495.24|4457.24|10
1605787300000|2020-11-19 12:01:40|4494.98|4456.98|4493.06|4455.06|4494.99|4456.99|4493.06|4455.06|10
1605787310000|2020-11-19 12:01:50|4493.29|4455.29|4493.65|4455.65|4493.65|4455.65|4492.97|4454.97|9
1605787320000|2020-11-19 12:02:00|4493.8|4455.8|4493.73|4455.73|4494.01|4456.01|4493.63|4455.63|9
1605787330000|2020-11-19 12:02:10|4493.79|4455.79|4493.27|4455.27|4493.83|4455.83|4493.27|4455.27|10
1605787340000|2020-11-19 12:02:20|4492.59|4454.59|4492.39|4454.39|4492.66|4454.66|4492.39|4454.39|10
1605787350000|2020-11-19 12:02:30|4492.36|4454.36|4492.99|4454.99|4492.99|4454.99|4492.11|4454.11|10
1605787360000|2020-11-19 12:02:40|4492.94|4454.94|4493.03|4455.03|4493.28|4455.28|4492.75|4454.75|10
1605787370000|2020-11-19 12:02:50|4493.02|4455.02|4492.89|4454.89|4493.25|4455.25|4492.82|4454.82|10
1605787380000|2020-11-19 12:03:00|4492.77|4454.77|4491.32|4453.32|4492.82|4454.82|4491.32|4453.32|10
1605787390000|2020-11-19 12:03:10|4490.89|4452.89|4491.27|4453.27|4491.37|4453.37|4490.79|4452.79|10
1605787400000|2020-11-19 12:03:20|4491.31|4453.31|4491.39|4453.39|4491.46|4453.46|4491.23|4453.23|10
1605787410000|2020-11-19 12:03:30|4491.53|4453.53|4490.88|4452.88|4491.53|4453.53|4490.87|4452.87|10
1605787420000|2020-11-19 12:03:40|4490.91|4452.91|4490.77|4452.77|4490.92|4452.92|4490.66|4452.66|10
1605787430000|2020-11-19 12:03:50|4490.64|4452.64|4490.38|4452.38|4490.89|4452.89|4490.38|4452.38|9
1605787440000|2020-11-19 12:04:00|4490.45|4452.45|4489.67|4451.67|4490.45|4452.45|4489.28|4451.28|10
1605787450000|2020-11-19 12:04:10|4489.95|4451.95|4491.8|4453.8|4491.8|4453.8|4489.94|4451.94|9
1605787460000|2020-11-19 12:04:20|4491.84|4453.84|4492.7|4454.7|4492.7|4454.7|4491.84|4453.84|10
1605787470000|2020-11-19 12:04:30|4492.82|4454.82|4493.57|4455.57|4493.57|4455.57|4492.72|4454.72|10
1605787480000|2020-11-19 12:04:40|4493.66|4455.66|4494.15|4456.15|4494.15|4456.15|4493.63|4455.63|8
1605787490000|2020-11-19 12:04:50|4494.04|4456.04|4494.06|4456.06|4494.31|4456.31|4494.04|4456.04|10
1605787500000|2020-11-19 12:05:00|4494.09|4456.09|4493.11|4455.11|4494.1|4456.1|4493.11|4455.11|10
1605787510000|2020-11-19 12:05:10|4492.9|4454.9|4492.37|4454.37|4492.97|4454.97|4492.37|4454.37|8
1605787520000|2020-11-19 12:05:20|4492.16|4454.16|4491.84|4453.84|4492.19|4454.19|4491.84|4453.84|9
1605787530000|2020-11-19 12:05:30|4491.75|4453.75|4491.37|4453.37|4491.81|4453.81|4491.35|4453.35|10
1605787540000|2020-11-19 12:05:40|4491.21|4453.21|4489.7|4451.7|4491.21|4453.21|4489.7|4451.7|10
1605787550000|2020-11-19 12:05:50|4489.75|4451.75|4488.54|4450.54|4489.75|4451.75|4488.54|4450.54|10
1605787560000|2020-11-19 12:06:00|4488.66|4450.66|4487.73|4449.73|4488.88|4450.88|4487.73|4449.73|10
1605787570000|2020-11-19 12:06:10|4487.29|4449.29|4486.23|4448.23|4487.36|4449.36|4486.23|4448.23|10
1605787580000|2020-11-19 12:06:20|4486.25|4448.25|4485.08|4447.08|4486.25|4448.25|4485.08|4447.08|8
1605787590000|2020-11-19 12:06:30|4485.02|4447.02|4484.25|4446.25|4485.02|4447.02|4484.21|4446.21|10
1605787600000|2020-11-19 12:06:40|4484.3|4446.3|4484.32|4446.32|4484.48|4446.48|4484.3|4446.3|9
1605787610000|2020-11-19 12:06:50|4484.22|4446.22|4484.28|4446.28|4484.28|4446.28|4484|4446|9
1605787620000|2020-11-19 12:07:00|4484.35|4446.35|4484.36|4446.36|4484.38|4446.38|4484.2|4446.2|9
1605787630000|2020-11-19 12:07:10|4484.32|4446.32|4485.01|4447.01|4485.01|4447.01|4484.32|4446.32|9
1605787640000|2020-11-19 12:07:20|4485.35|4447.35|4485.47|4447.47|4485.59|4447.59|4485.24|4447.24|10
1605787650000|2020-11-19 12:07:30|4485.52|4447.52|4485.76|4447.76|4485.76|4447.76|4485.46|4447.46|10
1605787660000|2020-11-19 12:07:40|4485.77|4447.77|4485.93|4447.93|4485.93|4447.93|4485.74|4447.74|10
1605787670000|2020-11-19 12:07:50|4485.83|4447.83|4485.67|4447.67|4485.96|4447.96|4485.66|4447.66|9
1605787680000|2020-11-19 12:08:00|4485.77|4447.77|4486.16|4448.16|4486.29|4448.29|4485.77|4447.77|10
1605787690000|2020-11-19 12:08:10|4485.93|4447.93|4484.94|4446.94|4485.93|4447.93|4484.94|4446.94|10
1605787700000|2020-11-19 12:08:20|4484.92|4446.92|4483.97|4445.97|4484.92|4446.92|4483.97|4445.97|10
1605787710000|2020-11-19 12:08:30|4483.82|4445.82|4482.51|4444.51|4483.82|4445.82|4482.51|4444.51|10
1605787720000|2020-11-19 12:08:40|4482.27|4444.27|4482.38|4444.38|4482.84|4444.84|4482.27|4444.27|8
1605787730000|2020-11-19 12:08:50|4482.34|4444.34|4482.46|4444.46|4482.62|4444.62|4482.34|4444.34|10
1605787740000|2020-11-19 12:09:00|4482.48|4444.48|4482.55|4444.55|4482.74|4444.74|4482.48|4444.48|10
1605787750000|2020-11-19 12:09:10|4482.58|4444.58|4482.01|4444.01|4482.72|4444.72|4481.94|4443.94|10
1605787760000|2020-11-19 12:09:20|4481.93|4443.93|4481.99|4443.99|4482.07|4444.07|4481.91|4443.91|9
1605787770000|2020-11-19 12:09:30|4482.06|4444.06|4481.27|4443.27|4482.06|4444.06|4481.27|4443.27|9
1605787780000|2020-11-19 12:09:40|4481.41|4443.41|4480.87|4442.87|4481.41|4443.41|4480.87|4442.87|10
1605787790000|2020-11-19 12:09:50|4480.72|4442.72|4480.24|4442.24|4480.72|4442.72|4480.24|4442.24|10
1605787800000|2020-11-19 12:10:00|4480.2|4442.2|4480.19|4442.19|4480.3|4442.3|4480.08|4442.08|9
1605787810000|2020-11-19 12:10:10|4480.13|4442.13|4481.73|4443.73|4481.73|4443.73|4480.06|4442.06|10
1605787820000|2020-11-19 12:10:20|4481.92|4443.92|4483.1|4445.1|4483.1|4445.1|4481.78|4443.78|10
1605787830000|2020-11-19 12:10:30|4483.25|4445.25|4484.52|4446.52|4484.57|4446.57|4483.25|4445.25|10
1605787840000|2020-11-19 12:10:40|4484.66|4446.66|4484.74|4446.74|4484.8|4446.8|4484.46|4446.46|10
1605787850000|2020-11-19 12:10:50|4484.71|4446.71|4483.86|4445.86|4484.71|4446.71|4483.86|4445.86|10
1605787860000|2020-11-19 12:11:00|4483.89|4445.89|4483.75|4445.75|4483.89|4445.89|4483.72|4445.72|10
1605787870000|2020-11-19 12:11:10|4483.74|4445.74|4484.3|4446.3|4484.3|4446.3|4483.74|4445.74|9
1605787880000|2020-11-19 12:11:20|4484.16|4446.16|4485.01|4447.01|4485.05|4447.05|4484.16|4446.16|9
1605787890000|2020-11-19 12:11:30|4485.05|4447.05|4484.75|4446.75|4485.16|4447.16|4484.75|4446.75|10
1605787900000|2020-11-19 12:11:40|4484.72|4446.72|4485.16|4447.16|4485.17|4447.17|4484.72|4446.72|9
1605787910000|2020-11-19 12:11:50|4485.15|4447.15|4485.21|4447.21|4485.21|4447.21|4484.98|4446.98|7
1605787920000|2020-11-19 12:12:00|4485.2|4447.2|4486.05|4448.05|4486.05|4448.05|4485.2|4447.2|10
1605787930000|2020-11-19 12:12:10|4486.39|4448.39|4487.46|4449.46|4487.46|4449.46|4486.29|4448.29|10
1605787940000|2020-11-19 12:12:20|4487.53|4449.53|4486.78|4448.78|4487.53|4449.53|4486.78|4448.78|10
1605787950000|2020-11-19 12:12:30|4486.61|4448.61|4484.71|4446.71|4486.61|4448.61|4484.71|4446.71|10
1605787960000|2020-11-19 12:12:40|4484.68|4446.68|4483.98|4445.98|4484.7|4446.7|4483.98|4445.98|10
1605787970000|2020-11-19 12:12:50|4484|4446|4483.99|4445.99|4484.56|4446.56|4483.87|4445.87|10
1605787980000|2020-11-19 12:13:00|4484.02|4446.02|4483.91|4445.91|4484.11|4446.11|4483.79|4445.79|10
1605787990000|2020-11-19 12:13:10|4483.93|4445.93|4484.02|4446.02|4484.1|4446.1|4483.88|4445.88|9
1605788000000|2020-11-19 12:13:20|4483.8|4445.8|4482.72|4444.72|4483.8|4445.8|4482.72|4444.72|10
1605788010000|2020-11-19 12:13:30|4482.53|4444.53|4482.09|4444.09|4482.53|4444.53|4481.96|4443.96|10
1605788020000|2020-11-19 12:13:40|4482.04|4444.04|4482.36|4444.36|4482.58|4444.58|4482.04|4444.04|9
1605788030000|2020-11-19 12:13:50|4482.51|4444.51|4482.51|4444.51|4482.72|4444.72|4482.15|4444.15|9
1605788040000|2020-11-19 12:14:00|4482.55|4444.55|4482.6|4444.6|4482.77|4444.77|4482.55|4444.55|9
1605788050000|2020-11-19 12:14:10|4482.62|4444.62|4482.3|4444.3|4482.64|4444.64|4482.3|4444.3|10
1605788060000|2020-11-19 12:14:20|4482.35|4444.35|4482.17|4444.17|4482.41|4444.41|4482.1|4444.1|10
1605788070000|2020-11-19 12:14:30|4482.04|4444.04|4481.84|4443.84|4482.15|4444.15|4481.75|4443.75|10
1605788080000|2020-11-19 12:14:40|4482|4444|4482.38|4444.38|4482.38|4444.38|4481.92|4443.92|10
1605788090000|2020-11-19 12:14:50|4482.33|4444.33|4482.09|4444.09|4482.35|4444.35|4482.06|4444.06|10
1605788100000|2020-11-19 12:15:00|4482.05|4444.05|4482.4|4444.4|4482.4|4444.4|4481.89|4443.89|10
1605788110000|2020-11-19 12:15:10|4482.5|4444.5|4483.85|4445.85|4483.85|4445.85|4482.5|4444.5|10
1605788120000|2020-11-19 12:15:20|4484.31|4446.31|4486.15|4448.15|4486.15|4448.15|4484.31|4446.31|10
1605788130000|2020-11-19 12:15:30|4486.07|4448.07|4487.8|4449.8|4487.8|4449.8|4486.07|4448.07|10
1605788140000|2020-11-19 12:15:40|4487.91|4449.91|4488.5|4450.5|4488.5|4450.5|4487.91|4449.91|10
1605788150000|2020-11-19 12:15:50|4488.75|4450.75|4490.27|4452.27|4490.27|4452.27|4488.75|4450.75|10
1605788160000|2020-11-19 12:16:00|4490.3|4452.3|4490.51|4452.51|4490.51|4452.51|4490.17|4452.17|10
1605788170000|2020-11-19 12:16:10|4490.44|4452.44|4491.57|4453.57|4491.69|4453.69|4490.44|4452.44|10
1605788180000|2020-11-19 12:16:20|4491.72|4453.72|4492.38|4454.38|4492.49|4454.49|4491.72|4453.72|10
1605788190000|2020-11-19 12:16:30|4492.42|4454.42|4493.21|4455.21|4493.32|4455.32|4492.42|4454.42|10
1605788200000|2020-11-19 12:16:40|4493.13|4455.13|4493.86|4455.86|4493.86|4455.86|4493.08|4455.08|10
1605788210000|2020-11-19 12:16:50|4493.91|4455.91|4493.93|4455.93|4494|4456|4493.65|4455.65|10
1605788220000|2020-11-19 12:17:00|4493.94|4455.94|4493.63|4455.63|4493.94|4455.94|4493.53|4455.53|9
1605788230000|2020-11-19 12:17:10|4493.48|4455.48|4494.13|4456.13|4494.13|4456.13|4493.46|4455.46|10
1605788240000|2020-11-19 12:17:20|4494.17|4456.17|4494.46|4456.46|4494.46|4456.46|4494.17|4456.17|9
1605788250000|2020-11-19 12:17:30|4494.5|4456.5|4494.16|4456.16|4494.68|4456.68|4494.16|4456.16|10
1605788260000|2020-11-19 12:17:40|4494.49|4456.49|4494.19|4456.19|4494.49|4456.49|4494.08|4456.08|9
1605788270000|2020-11-19 12:17:50|4494.08|4456.08|4493.66|4455.66|4494.08|4456.08|4493.59|4455.59|10
1605788280000|2020-11-19 12:18:00|4493.62|4455.62|4494.03|4456.03|4494.03|4456.03|4493.57|4455.57|10
1605788290000|2020-11-19 12:18:10|4494.05|4456.05|4494.62|4456.62|4494.62|4456.62|4494.05|4456.05|9
1605788300000|2020-11-19 12:18:20|4494.83|4456.83|4495.06|4457.06|4495.3|4457.3|4494.83|4456.83|10
1605788310000|2020-11-19 12:18:30|4494.92|4456.92|4494.94|4456.94|4495.22|4457.22|4494.87|4456.87|10
1605788320000|2020-11-19 12:18:40|4494.98|4456.98|4494.64|4456.64|4494.98|4456.98|4494.64|4456.64|9
1605788330000|2020-11-19 12:18:50|4494.5|4456.5|4494.31|4456.31|4494.5|4456.5|4494.19|4456.19|9
1605788340000|2020-11-19 12:19:00|4494.33|4456.33|4493.68|4455.68|4494.33|4456.33|4493.68|4455.68|9
1605788350000|2020-11-19 12:19:10|4493.48|4455.48|4493.57|4455.57|4493.6|4455.6|4493.38|4455.38|10
1605788360000|2020-11-19 12:19:20|4493.7|4455.7|4494.12|4456.12|4494.13|4456.13|4493.7|4455.7|10
1605788370000|2020-11-19 12:19:30|4494.18|4456.18|4494.39|4456.39|4494.61|4456.61|4494.18|4456.18|9
1605788380000|2020-11-19 12:19:40|4494.44|4456.44|4493.65|4455.65|4494.44|4456.44|4493.65|4455.65|10
1605788390000|2020-11-19 12:19:50|4494.15|4456.15|4493.14|4455.14|4494.15|4456.15|4493.14|4455.14|10
1605788400000|2020-11-19 12:20:00|4492.94|4454.94|4492.27|4454.27|4492.94|4454.94|4492.27|4454.27|10
1605788410000|2020-11-19 12:20:10|4492.16|4454.16|4492.38|4454.38|4492.38|4454.38|4491.77|4453.77|9
1605788420000|2020-11-19 12:20:20|4492.49|4454.49|4492.67|4454.67|4492.88|4454.88|4492.43|4454.43|10
1605788430000|2020-11-19 12:20:30|4492.71|4454.71|4493.18|4455.18|4493.18|4455.18|4492.68|4454.68|8
1605788440000|2020-11-19 12:20:40|4493.2|4455.2|4492.77|4454.77|4493.34|4455.34|4492.72|4454.72|10
1605788450000|2020-11-19 12:20:50|4492.62|4454.62|4492.68|4454.68|4492.93|4454.93|4492.62|4454.62|10
1605788460000|2020-11-19 12:21:00|4492.62|4454.62|4492.22|4454.22|4492.63|4454.63|4492.22|4454.22|9
1605788470000|2020-11-19 12:21:10|4492.23|4454.23|4491.82|4453.82|4492.25|4454.25|4491.82|4453.82|10
1605788480000|2020-11-19 12:21:20|4491.74|4453.74|4491.24|4453.24|4491.79|4453.79|4491.24|4453.24|10
1605788490000|2020-11-19 12:21:30|4491.16|4453.16|4490.69|4452.69|4491.17|4453.17|4490.69|4452.69|10
1605788500000|2020-11-19 12:21:40|4490.8|4452.8|4490.64|4452.64|4490.8|4452.8|4490.64|4452.64|9
1605788510000|2020-11-19 12:21:50|4490.7|4452.7|4491.26|4453.26|4491.3|4453.3|4490.7|4452.7|9
1605788520000|2020-11-19 12:22:00|4491.33|4453.33|4491.27|4453.27|4491.38|4453.38|4490.93|4452.93|9
1605788530000|2020-11-19 12:22:10|4491.02|4453.02|4490.96|4452.96|4491.02|4453.02|4490.78|4452.78|10
1605788540000|2020-11-19 12:22:20|4490.94|4452.94|4490.5|4452.5|4490.97|4452.97|4490.5|4452.5|9
1605788550000|2020-11-19 12:22:30|4490.4|4452.4|4489.88|4451.88|4490.4|4452.4|4489.87|4451.87|9
1605788560000|2020-11-19 12:22:40|4489.76|4451.76|4487.71|4449.71|4489.76|4451.76|4487.71|4449.71|10
1605788570000|2020-11-19 12:22:50|4487.47|4449.47|4485.81|4447.81|4487.47|4449.47|4485.81|4447.81|10
1605788580000|2020-11-19 12:23:00|4485.67|4447.67|4484.84|4446.84|4485.67|4447.67|4484.67|4446.67|9
1605788590000|2020-11-19 12:23:10|4484.74|4446.74|4483.84|4445.84|4484.74|4446.74|4483.84|4445.84|9
1605788600000|2020-11-19 12:23:20|4483.7|4445.7|4483.06|4445.06|4483.76|4445.76|4483.06|4445.06|10
1605788610000|2020-11-19 12:23:30|4482.79|4444.79|4482.59|4444.59|4482.86|4444.86|4482.59|4444.59|10
1605788620000|2020-11-19 12:23:40|4482.64|4444.64|4482.76|4444.76|4482.79|4444.79|4482.63|4444.63|9
1605788630000|2020-11-19 12:23:50|4482.68|4444.68|4482.5|4444.5|4482.68|4444.68|4482.47|4444.47|9
1605788640000|2020-11-19 12:24:00|4482.37|4444.37|4481.97|4443.97|4482.37|4444.37|4481.86|4443.86|9
1605788650000|2020-11-19 12:24:10|4481.8|4443.8|4480.38|4442.38|4481.92|4443.92|4480.38|4442.38|10
1605788660000|2020-11-19 12:24:20|4480.39|4442.39|4479.83|4441.83|4480.69|4442.69|4479.83|4441.83|8
1605788670000|2020-11-19 12:24:30|4479.71|4441.71|4479.38|4441.38|4479.71|4441.71|4479.01|4441.01|9
1605788680000|2020-11-19 12:24:40|4479.37|4441.37|4480.98|4442.98|4480.98|4442.98|4479.37|4441.37|10
1605788690000|2020-11-19 12:24:50|4481.17|4443.17|4482.27|4444.27|4482.27|4444.27|4481.17|4443.17|10
1605788700000|2020-11-19 12:25:00|4482.48|4444.48|4483.18|4445.18|4483.18|4445.18|4482.48|4444.48|9
1605788710000|2020-11-19 12:25:10|4483.16|4445.16|4483.96|4445.96|4483.96|4445.96|4483.16|4445.16|10
1605788720000|2020-11-19 12:25:20|4483.99|4445.99|4485.06|4447.06|4485.06|4447.06|4483.99|4445.99|9
1605788730000|2020-11-19 12:25:30|4485.23|4447.23|4486.24|4448.24|4486.24|4448.24|4485.23|4447.23|10
1605788740000|2020-11-19 12:25:40|4486.26|4448.26|4487.16|4449.16|4487.16|4449.16|4486.26|4448.26|10
1605788750000|2020-11-19 12:25:50|4487.17|4449.17|4487.59|4449.59|4487.59|4449.59|4487.1|4449.1|10
1605788760000|2020-11-19 12:26:00|4487.74|4449.74|4487.72|4449.72|4487.98|4449.98|4487.65|4449.65|10
1605788770000|2020-11-19 12:26:10|4487.77|4449.77|4487.97|4449.97|4488.06|4450.06|4487.77|4449.77|10
1605788780000|2020-11-19 12:26:20|4488.13|4450.13|4488.1|4450.1|4488.13|4450.13|4487.97|4449.97|10
1605788790000|2020-11-19 12:26:30|4488.12|4450.12|4488.91|4450.91|4488.91|4450.91|4488.1|4450.1|9
1605788800000|2020-11-19 12:26:40|4489.16|4451.16|4489.65|4451.65|4489.65|4451.65|4489.16|4451.16|9
1605788810000|2020-11-19 12:26:50|4489.69|4451.69|4490.42|4452.42|4490.43|4452.43|4489.58|4451.58|10
1605788820000|2020-11-19 12:27:00|4490.45|4452.45|4490.94|4452.94|4491.01|4453.01|4490.45|4452.45|10
1605788830000|2020-11-19 12:27:10|4490.52|4452.52|4489.39|4451.39|4490.58|4452.58|4489.39|4451.39|10
1605788840000|2020-11-19 12:27:20|4489.41|4451.41|4489.21|4451.21|4489.49|4451.49|4489.18|4451.18|9
1605788850000|2020-11-19 12:27:30|4489.16|4451.16|4489.96|4451.96|4489.96|4451.96|4489.16|4451.16|10
1605788860000|2020-11-19 12:27:40|4489.89|4451.89|4490.41|4452.41|4490.41|4452.41|4489.44|4451.44|10
1605788870000|2020-11-19 12:27:50|4490.52|4452.52|4490.96|4452.96|4490.96|4452.96|4490.46|4452.46|9
1605788880000|2020-11-19 12:28:00|4490.92|4452.92|4491.45|4453.45|4491.46|4453.46|4490.92|4452.92|9
1605788890000|2020-11-19 12:28:10|4491.46|4453.46|4491.48|4453.48|4491.55|4453.55|4491.24|4453.24|10
1605788900000|2020-11-19 12:28:20|4491.72|4453.72|4492.02|4454.02|4492.02|4454.02|4491.6|4453.6|10
1605788910000|2020-11-19 12:28:30|4492.13|4454.13|4492.15|4454.15|4492.16|4454.16|4491.98|4453.98|10
1605788920000|2020-11-19 12:28:40|4492.1|4454.1|4492.11|4454.11|4492.29|4454.29|4492.1|4454.1|9
1605788930000|2020-11-19 12:28:50|4492.14|4454.14|4491.89|4453.89|4492.23|4454.23|4491.89|4453.89|9
1605788940000|2020-11-19 12:29:00|4491.85|4453.85|4491.89|4453.89|4491.97|4453.97|4491.82|4453.82|10
1605788950000|2020-11-19 12:29:10|4491.92|4453.92|4491.43|4453.43|4491.92|4453.92|4491.43|4453.43|9
1605788960000|2020-11-19 12:29:20|4491.49|4453.49|4491.28|4453.28|4491.54|4453.54|4491.28|4453.28|9
1605788970000|2020-11-19 12:29:30|4491.41|4453.41|4491.56|4453.56|4491.75|4453.75|4491.28|4453.28|10
1605788980000|2020-11-19 12:29:40|4491.58|4453.58|4490.25|4452.25|4491.63|4453.63|4490.25|4452.25|10
1605788990000|2020-11-19 12:29:50|4489.93|4451.93|4489.75|4451.75|4489.93|4451.93|4489.66|4451.66|10
1605789000000|2020-11-19 12:30:00|4489.78|4451.78|4489.79|4451.79|4489.87|4451.87|4489.68|4451.68|10
1605789010000|2020-11-19 12:30:10|4489.82|4451.82|4490.46|4452.46|4490.46|4452.46|4489.82|4451.82|9
1605789020000|2020-11-19 12:30:20|4490.47|4452.47|4490.67|4452.67|4490.72|4452.72|4490.47|4452.47|9
1605789030000|2020-11-19 12:30:30|4490.53|4452.53|4490.46|4452.46|4490.53|4452.53|4490.1|4452.1|10
1605789040000|2020-11-19 12:30:40|4490.44|4452.44|4490.5|4452.5|4490.7|4452.7|4490.44|4452.44|10
1605789050000|2020-11-19 12:30:50|4490.53|4452.53|4490.35|4452.35|4490.56|4452.56|4490.35|4452.35|10
1605789060000|2020-11-19 12:31:00|4490.29|4452.29|4490.54|4452.54|4490.54|4452.54|4490.08|4452.08|10
1605789070000|2020-11-19 12:31:10|4490.46|4452.46|4490.96|4452.96|4490.96|4452.96|4490.46|4452.46|9
1605789080000|2020-11-19 12:31:20|4491.15|4453.15|4491.9|4453.9|4491.91|4453.91|4491.15|4453.15|10
1605789090000|2020-11-19 12:31:30|4491.88|4453.88|4492.71|4454.71|4492.71|4454.71|4491.84|4453.84|10
1605789100000|2020-11-19 12:31:40|4492.81|4454.81|4493.99|4455.99|4493.99|4455.99|4492.77|4454.77|10
1605789110000|2020-11-19 12:31:50|4494.22|4456.22|4496|4458|4496|4458|4494.22|4456.22|10
1605789120000|2020-11-19 12:32:00|4496.42|4458.42|4497.54|4459.54|4497.54|4459.54|4496.42|4458.42|10
1605789130000|2020-11-19 12:32:10|4497.77|4459.77|4499.12|4461.12|4499.12|4461.12|4497.77|4459.77|10
1605789140000|2020-11-19 12:32:20|4499.6|4461.6|4500.03|4462.03|4500.34|4462.34|4499.6|4461.6|10
1605789150000|2020-11-19 12:32:30|4500.13|4462.13|4501.06|4463.06|4501.06|4463.06|4500.13|4462.13|10
1605789160000|2020-11-19 12:32:40|4501.23|4463.23|4501.73|4463.73|4501.73|4463.73|4501.23|4463.23|9
1605789170000|2020-11-19 12:32:50|4501.85|4463.85|4502.8|4464.8|4502.94|4464.94|4501.85|4463.85|10
1605789180000|2020-11-19 12:33:00|4502.59|4464.59|4503.28|4465.28|4503.34|4465.34|4502.57|4464.57|9
1605789190000|2020-11-19 12:33:10|4503.21|4465.21|4504.34|4466.34|4504.34|4466.34|4503.21|4465.21|10
1605789200000|2020-11-19 12:33:20|4504.42|4466.42|4505.77|4467.77|4505.77|4467.77|4504.42|4466.42|10
1605789210000|2020-11-19 12:33:30|4505.73|4467.73|4506.5|4468.5|4506.5|4468.5|4505.73|4467.73|10
1605789220000|2020-11-19 12:33:40|4506.71|4468.71|4508.11|4470.11|4508.11|4470.11|4506.71|4468.71|10
1605789230000|2020-11-19 12:33:50|4508.12|4470.12|4508.86|4470.86|4508.86|4470.86|4508.12|4470.12|10
1605789240000|2020-11-19 12:34:00|4509.01|4471.01|4509.88|4471.88|4509.88|4471.88|4508.98|4470.98|9
1605789250000|2020-11-19 12:34:10|4509.9|4471.9|4509.61|4471.61|4510|4472|4509.61|4471.61|10
1605789260000|2020-11-19 12:34:20|4509.51|4471.51|4509.65|4471.65|4509.65|4471.65|4509.17|4471.17|10
1605789270000|2020-11-19 12:34:30|4509.94|4471.94|4509.32|4471.32|4509.94|4471.94|4509.32|4471.32|10
1605789280000|2020-11-19 12:34:40|4509.13|4471.13|4508.74|4470.74|4509.13|4471.13|4508.68|4470.68|9
1605789290000|2020-11-19 12:34:50|4508.82|4470.82|4510.32|4472.32|4510.32|4472.32|4508.82|4470.82|9
1605789300000|2020-11-19 12:35:00|4510.35|4472.35|4510.87|4472.87|4510.97|4472.97|4510.35|4472.35|10
1605789310000|2020-11-19 12:35:10|4510.96|4472.96|4510.87|4472.87|4511.06|4473.06|4510.82|4472.82|10
1605789320000|2020-11-19 12:35:20|4510.85|4472.85|4510.32|4472.32|4511.1|4473.1|4510.32|4472.32|10
1605789330000|2020-11-19 12:35:30|4510.13|4472.13|4509.59|4471.59|4510.15|4472.15|4509.59|4471.59|10
1605789340000|2020-11-19 12:35:40|4509.62|4471.62|4507.4|4469.4|4509.62|4471.62|4507.4|4469.4|10
1605789350000|2020-11-19 12:35:50|4506.86|4468.86|4505.7|4467.7|4506.86|4468.86|4505.65|4467.65|10
1605789360000|2020-11-19 12:36:00|4505.92|4467.92|4505.69|4467.69|4506.17|4468.17|4505.68|4467.68|10
1605789370000|2020-11-19 12:36:10|4505.73|4467.73|4505.71|4467.71|4506.41|4468.41|4505.71|4467.71|10
1605789380000|2020-11-19 12:36:20|4505.68|4467.68|4505.99|4467.99|4506.02|4468.02|4505.68|4467.68|9
1605789390000|2020-11-19 12:36:30|4505.89|4467.89|4504.24|4466.24|4505.9|4467.9|4504.24|4466.24|10
1605789400000|2020-11-19 12:36:40|4504.18|4466.18|4504.17|4466.17|4504.28|4466.28|4504.17|4466.17|9
1605789410000|2020-11-19 12:36:50|4504.14|4466.14|4504.16|4466.16|4504.18|4466.18|4503.9|4465.9|9
1605789420000|2020-11-19 12:37:00|4504.1|4466.1|4504.44|4466.44|4504.44|4466.44|4503.98|4465.98|10
1605789430000|2020-11-19 12:37:10|4504.56|4466.56|4505.81|4467.81|4505.91|4467.91|4504.56|4466.56|8
1605789440000|2020-11-19 12:37:20|4505.68|4467.68|4506|4468|4506.16|4468.16|4505.68|4467.68|10
1605789450000|2020-11-19 12:37:30|4505.96|4467.96|4505.7|4467.7|4505.96|4467.96|4505.6|4467.6|10
1605789460000|2020-11-19 12:37:40|4505.81|4467.81|4504.79|4466.79|4505.89|4467.89|4504.79|4466.79|10
1605789470000|2020-11-19 12:37:50|4504.52|4466.52|4505.13|4467.13|4505.13|4467.13|4504.14|4466.14|10
1605789480000|2020-11-19 12:38:00|4505.25|4467.25|4504.27|4466.27|4505.25|4467.25|4504.27|4466.27|9
1605789490000|2020-11-19 12:38:10|4504.01|4466.01|4503.27|4465.27|4504.11|4466.11|4503.22|4465.22|10
1605789500000|2020-11-19 12:38:20|4503.17|4465.17|4504.12|4466.12|4504.17|4466.17|4503.17|4465.17|10
1605789510000|2020-11-19 12:38:30|4504.21|4466.21|4505.38|4467.38|4505.38|4467.38|4504.08|4466.08|10
1605789520000|2020-11-19 12:38:40|4505.48|4467.48|4506.03|4468.03|4506.03|4468.03|4505.48|4467.48|9
1605789530000|2020-11-19 12:38:50|4506.06|4468.06|4506.49|4468.49|4506.82|4468.82|4506.04|4468.04|10
1605789540000|2020-11-19 12:39:00|4506.36|4468.36|4505.29|4467.29|4506.36|4468.36|4505.29|4467.29|10
1605789550000|2020-11-19 12:39:10|4505.15|4467.15|4503.07|4465.07|4505.15|4467.15|4503.05|4465.05|10
1605789560000|2020-11-19 12:39:20|4502.95|4464.95|4502.23|4464.23|4502.95|4464.95|4502.1|4464.1|9
1605789570000|2020-11-19 12:39:30|4502.26|4464.26|4501.23|4463.23|4502.31|4464.31|4501.23|4463.23|10
1605789580000|2020-11-19 12:39:40|4501.36|4463.36|4501.76|4463.76|4501.76|4463.76|4501.31|4463.31|9
1605789590000|2020-11-19 12:39:50|4501.78|4463.78|4503.2|4465.2|4503.2|4465.2|4501.78|4463.78|10
1605789600000|2020-11-19 12:40:00|4503.33|4465.33|4504.3|4466.3|4504.3|4466.3|4503.26|4465.26|10
1605789610000|2020-11-19 12:40:10|4504.55|4466.55|4505.55|4467.55|4505.55|4467.55|4504.45|4466.45|10
1605789620000|2020-11-19 12:40:20|4505.76|4467.76|4507.12|4469.12|4507.12|4469.12|4505.76|4467.76|10
1605789630000|2020-11-19 12:40:30|4507.25|4469.25|4508.06|4470.06|4508.06|4470.06|4507.25|4469.25|9
1605789640000|2020-11-19 12:40:40|4508.03|4470.03|4509.47|4471.47|4509.47|4471.47|4508.03|4470.03|10
1605789650000|2020-11-19 12:40:50|4509.58|4471.58|4510.18|4472.18|4510.18|4472.18|4509.57|4471.57|10
1605789660000|2020-11-19 12:41:00|4510.33|4472.33|4510.83|4472.83|4510.87|4472.87|4510.33|4472.33|10
1605789670000|2020-11-19 12:41:10|4510.78|4472.78|4511|4473|4511|4473|4510.39|4472.39|10
1605789680000|2020-11-19 12:41:20|4511.21|4473.21|4511.45|4473.45|4511.52|4473.52|4511.21|4473.21|9
1605789690000|2020-11-19 12:41:30|4511.53|4473.53|4512.5|4474.5|4512.5|4474.5|4511.53|4473.53|9
1605789700000|2020-11-19 12:41:40|4512.71|4474.71|4512.47|4474.47|4512.75|4474.75|4512.47|4474.47|9
1605789710000|2020-11-19 12:41:50|4512.49|4474.49|4512.05|4474.05|4512.71|4474.71|4512.03|4474.03|9
1605789720000|2020-11-19 12:42:00|4511.93|4473.93|4511.78|4473.78|4511.96|4473.96|4511.41|4473.41|10
1605789730000|2020-11-19 12:42:10|4511.9|4473.9|4512.58|4474.58|4512.58|4474.58|4511.9|4473.9|10
1605789740000|2020-11-19 12:42:20|4512.46|4474.46|4512.93|4474.93|4512.93|4474.93|4512.21|4474.21|10
1605789750000|2020-11-19 12:42:30|4512.7|4474.7|4512.82|4474.82|4512.82|4474.82|4512.6|4474.6|10
1605789760000|2020-11-19 12:42:40|4513.05|4475.05|4513.48|4475.48|4513.48|4475.48|4513.05|4475.05|10
1605789770000|2020-11-19 12:42:50|4513.62|4475.62|4513.95|4475.95|4513.95|4475.95|4513.54|4475.54|9
1605789780000|2020-11-19 12:43:00|4513.88|4475.88|4514.36|4476.36|4514.36|4476.36|4513.88|4475.88|10
1605789790000|2020-11-19 12:43:10|4514.52|4476.52|4514.39|4476.39|4514.64|4476.64|4514.35|4476.35|10
1605789800000|2020-11-19 12:43:20|4514.41|4476.41|4513.85|4475.85|4514.42|4476.42|4513.85|4475.85|8
1605789810000|2020-11-19 12:43:30|4513.61|4475.61|4513.3|4475.3|4513.68|4475.68|4513.21|4475.21|10
1605789820000|2020-11-19 12:43:40|4513.35|4475.35|4513.77|4475.77|4513.77|4475.77|4513.32|4475.32|10
1605789830000|2020-11-19 12:43:50|4513.91|4475.91|4514.72|4476.72|4514.72|4476.72|4513.91|4475.91|9
1605789840000|2020-11-19 12:44:00|4514.8|4476.8|4514.62|4476.62|4514.8|4476.8|4514.44|4476.44|10
1605789850000|2020-11-19 12:44:10|4514.52|4476.52|4514.58|4476.58|4514.69|4476.69|4514.52|4476.52|10
1605789860000|2020-11-19 12:44:20|4514.53|4476.53|4514.64|4476.64|4514.72|4476.72|4514.4|4476.4|10
1605789870000|2020-11-19 12:44:30|4514.7|4476.7|4514.61|4476.61|4514.89|4476.89|4514.61|4476.61|10
1605789880000|2020-11-19 12:44:40|4514.56|4476.56|4515.17|4477.17|4515.17|4477.17|4514.31|4476.31|9
1605789890000|2020-11-19 12:44:50|4515.33|4477.33|4515.58|4477.58|4515.66|4477.66|4515.33|4477.33|10
1605789900000|2020-11-19 12:45:00|4515.75|4477.75|4516.54|4478.54|4516.54|4478.54|4515.75|4477.75|9
1605789910000|2020-11-19 12:45:10|4516.45|4478.45|4515.82|4477.82|4516.45|4478.45|4515.82|4477.82|9
1605789920000|2020-11-19 12:45:20|4515.94|4477.94|4515.95|4477.95|4516.53|4478.53|4515.94|4477.94|10
1605789930000|2020-11-19 12:45:30|4515.99|4477.99|4516.25|4478.25|4516.6|4478.6|4515.99|4477.99|9
1605789940000|2020-11-19 12:45:40|4516.24|4478.24|4517|4479|4517|4479|4515.93|4477.93|10
1605789950000|2020-11-19 12:45:50|4516.86|4478.86|4519.43|4481.43|4519.43|4481.43|4516.86|4478.86|9
1605789960000|2020-11-19 12:46:00|4520.13|4482.13|4520.31|4482.31|4520.84|4482.84|4520.13|4482.13|10
1605789970000|2020-11-19 12:46:10|4520.36|4482.36|4520.39|4482.39|4520.39|4482.39|4520.18|4482.18|9
1605789980000|2020-11-19 12:46:20|4520.62|4482.62|4521.74|4483.74|4521.74|4483.74|4520.62|4482.62|10
1605789990000|2020-11-19 12:46:30|4521.79|4483.79|4522.21|4484.21|4522.21|4484.21|4521.79|4483.79|9
1605790000000|2020-11-19 12:46:40|4522.33|4484.33|4522.87|4484.87|4522.87|4484.87|4522.33|4484.33|10
1605790010000|2020-11-19 12:46:50|4522.81|4484.81|4522.74|4484.74|4522.99|4484.99|4522.7|4484.7|10
1605790020000|2020-11-19 12:47:00|4522.79|4484.79|4522.7|4484.7|4522.86|4484.86|4522.59|4484.59|10
1605790030000|2020-11-19 12:47:10|4522.87|4484.87|4522.95|4484.95|4523.09|4485.09|4522.68|4484.68|9
1605790040000|2020-11-19 12:47:20|4523.07|4485.07|4523.62|4485.62|4523.62|4485.62|4523.07|4485.07|9
1605790050000|2020-11-19 12:47:30|4523.6|4485.6|4523.78|4485.78|4523.91|4485.91|4523.6|4485.6|8
1605790060000|2020-11-19 12:47:40|4523.93|4485.93|4523.96|4485.96|4524.06|4486.06|4523.75|4485.75|10
1605790070000|2020-11-19 12:47:50|4524.1|4486.1|4524.53|4486.53|4524.53|4486.53|4524.1|4486.1|10
1605790080000|2020-11-19 12:48:00|4524.58|4486.58|4522.94|4484.94|4524.58|4486.58|4522.94|4484.94|10
1605790090000|2020-11-19 12:48:10|4522.89|4484.89|4521.54|4483.54|4522.92|4484.92|4521.53|4483.53|9
1605790100000|2020-11-19 12:48:20|4521.38|4483.38|4520.08|4482.08|4521.38|4483.38|4520.08|4482.08|9
1605790110000|2020-11-19 12:48:30|4519.95|4481.95|4517.77|4479.77|4519.95|4481.95|4517.77|4479.77|10
1605790120000|2020-11-19 12:48:40|4517.26|4479.26|4516.43|4478.43|4517.26|4479.26|4516.43|4478.43|9
1605790130000|2020-11-19 12:48:50|4516.31|4478.31|4517.68|4479.68|4517.68|4479.68|4516.31|4478.31|10
1605790140000|2020-11-19 12:49:00|4517.69|4479.69|4517.09|4479.09|4517.96|4479.96|4517.09|4479.09|10
1605790150000|2020-11-19 12:49:10|4516.89|4478.89|4516.3|4478.3|4516.89|4478.89|4516.22|4478.22|10
1605790160000|2020-11-19 12:49:20|4516.24|4478.24|4515.92|4477.92|4516.35|4478.35|4515.75|4477.75|10
1605790170000|2020-11-19 12:49:30|4515.9|4477.9|4515.6|4477.6|4515.9|4477.9|4515.46|4477.46|9
1605790180000|2020-11-19 12:49:40|4515.41|4477.41|4514.76|4476.76|4515.42|4477.42|4514.54|4476.54|9
1605790190000|2020-11-19 12:49:50|4514.86|4476.86|4514.42|4476.42|4514.86|4476.86|4514.42|4476.42|10
1605790200000|2020-11-19 12:50:00|4514.34|4476.34|4514.49|4476.49|4514.49|4476.49|4514.3|4476.3|9
1605790210000|2020-11-19 12:50:10|4514.35|4476.35|4514.22|4476.22|4514.41|4476.41|4514.17|4476.17|10
1605790220000|2020-11-19 12:50:20|4514.05|4476.05|4512.92|4474.92|4514.05|4476.05|4512.92|4474.92|10
1605790230000|2020-11-19 12:50:30|4512.38|4474.38|4511.48|4473.48|4512.38|4474.38|4511.46|4473.46|10
1605790240000|2020-11-19 12:50:40|4511.51|4473.51|4510.43|4472.43|4511.51|4473.51|4510.43|4472.43|9
1605790250000|2020-11-19 12:50:50|4510.29|4472.29|4509.09|4471.09|4510.29|4472.29|4509.09|4471.09|10
1605790260000|2020-11-19 12:51:00|4509.05|4471.05|4508.69|4470.69|4509.05|4471.05|4508.5|4470.5|10
1605790270000|2020-11-19 12:51:10|4508.76|4470.76|4509.03|4471.03|4509.03|4471.03|4508.76|4470.76|10
1605790280000|2020-11-19 12:51:20|4509.62|4471.62|4509.88|4471.88|4510|4472|4509.62|4471.62|10
1605790290000|2020-11-19 12:51:30|4509.75|4471.75|4509.16|4471.16|4509.75|4471.75|4509.16|4471.16|10
1605790300000|2020-11-19 12:51:40|4509.05|4471.05|4509.71|4471.71|4509.71|4471.71|4509.05|4471.05|10
1605790310000|2020-11-19 12:51:50|4509.74|4471.74|4509.11|4471.11|4509.74|4471.74|4509.11|4471.11|5
1605790320000|2020-11-19 12:52:00|4509.21|4471.21|4509.24|4471.24|4509.24|4471.24|4508.97|4470.97|10
1605790330000|2020-11-19 12:52:10|4509.28|4471.28|4507.96|4469.96|4509.28|4471.28|4507.96|4469.96|10
1605790340000|2020-11-19 12:52:20|4507.82|4469.82|4506.62|4468.62|4507.82|4469.82|4506.25|4468.25|9
1605790350000|2020-11-19 12:52:30|4506.59|4468.59|4506.71|4468.71|4506.81|4468.81|4506.5|4468.5|10
1605790360000|2020-11-19 12:52:40|4506.5|4468.5|4505.94|4467.94|4506.5|4468.5|4505.9|4467.9|9
1605790370000|2020-11-19 12:52:50|4506.02|4468.02|4507.42|4469.42|4507.42|4469.42|4505.86|4467.86|10
1605790380000|2020-11-19 12:53:00|4508.29|4470.29|4509.36|4471.36|4509.36|4471.36|4508.29|4470.29|10
1605790390000|2020-11-19 12:53:10|4509.51|4471.51|4510.56|4472.56|4510.56|4472.56|4509.51|4471.51|10
1605790400000|2020-11-19 12:53:20|4510.49|4472.49|4510.36|4472.36|4510.55|4472.55|4510.34|4472.34|10
1605790410000|2020-11-19 12:53:30|4510.65|4472.65|4511.3|4473.3|4511.32|4473.32|4510.65|4472.65|10
1605790420000|2020-11-19 12:53:40|4511.32|4473.32|4511.4|4473.4|4511.44|4473.44|4511.16|4473.16|8
1605790430000|2020-11-19 12:53:50|4511.38|4473.38|4510.84|4472.84|4511.38|4473.38|4510.74|4472.74|10
1605790440000|2020-11-19 12:54:00|4510.33|4472.33|4509.55|4471.55|4510.33|4472.33|4509.55|4471.55|10
1605790450000|2020-11-19 12:54:10|4509.6|4471.6|4508.99|4470.99|4509.88|4471.88|4508.96|4470.96|10
1605790460000|2020-11-19 12:54:20|4508.64|4470.64|4508.01|4470.01|4508.73|4470.73|4507.96|4469.96|10
1605790470000|2020-11-19 12:54:30|4508|4470|4507.53|4469.53|4508|4470|4507.44|4469.44|10
1605790480000|2020-11-19 12:54:40|4507.51|4469.51|4507.9|4469.9|4507.95|4469.95|4507.51|4469.51|10
1605790490000|2020-11-19 12:54:50|4507.79|4469.79|4507.91|4469.91|4508.04|4470.04|4507.6|4469.6|10
1605790500000|2020-11-19 12:55:00|4507.81|4469.81|4508.24|4470.24|4508.24|4470.24|4507.62|4469.62|9
1605790510000|2020-11-19 12:55:10|4508.73|4470.73|4510.3|4472.3|4510.3|4472.3|4508.73|4470.73|10
1605790520000|2020-11-19 12:55:20|4510.45|4472.45|4510.15|4472.15|4510.52|4472.52|4510.04|4472.04|10
1605790530000|2020-11-19 12:55:30|4510.16|4472.16|4511.07|4473.07|4511.07|4473.07|4510.16|4472.16|9
1605790540000|2020-11-19 12:55:40|4511.06|4473.06|4511.71|4473.71|4511.71|4473.71|4511.06|4473.06|10
1605790550000|2020-11-19 12:55:50|4511.74|4473.74|4511.99|4473.99|4512.02|4474.02|4511.74|4473.74|10
1605790560000|2020-11-19 12:56:00|4511.98|4473.98|4511.82|4473.82|4511.98|4473.98|4511.6|4473.6|10
1605790570000|2020-11-19 12:56:10|4511.87|4473.87|4512.05|4474.05|4512.07|4474.07|4511.8|4473.8|9
1605790580000|2020-11-19 12:56:20|4512.18|4474.18|4512.68|4474.68|4512.86|4474.86|4512.18|4474.18|9
1605790590000|2020-11-19 12:56:30|4512.65|4474.65|4512.38|4474.38|4512.69|4474.69|4512.36|4474.36|10
1605790600000|2020-11-19 12:56:40|4512.33|4474.33|4511.9|4473.9|4512.33|4474.33|4511.9|4473.9|10
1605790610000|2020-11-19 12:56:50|4511.75|4473.75|4510.49|4472.49|4511.75|4473.75|4510.49|4472.49|10
1605790620000|2020-11-19 12:57:00|4510.45|4472.45|4508.65|4470.65|4510.45|4472.45|4508.64|4470.64|10
1605790630000|2020-11-19 12:57:10|4508.24|4470.24|4507.27|4469.27|4508.27|4470.27|4507.27|4469.27|10
1605790640000|2020-11-19 12:57:20|4507.14|4469.14|4506.94|4468.94|4507.14|4469.14|4506.94|4468.94|10
1605790650000|2020-11-19 12:57:30|4507.01|4469.01|4505.93|4467.93|4507.02|4469.02|4505.93|4467.93|10
1605790660000|2020-11-19 12:57:40|4505.67|4467.67|4505.01|4467.01|4505.67|4467.67|4504.91|4466.91|10
1605790670000|2020-11-19 12:57:50|4504.99|4466.99|4504.75|4466.75|4504.99|4466.99|4504.4|4466.4|9
1605790680000|2020-11-19 12:58:00|4504.67|4466.67|4504.92|4466.92|4504.93|4466.93|4504.65|4466.65|9
1605790690000|2020-11-19 12:58:10|4504.97|4466.97|4504.75|4466.75|4505.21|4467.21|4504.75|4466.75|10
1605790700000|2020-11-19 12:58:20|4505|4467|4504.8|4466.8|4505.05|4467.05|4504.77|4466.77|10
1605790710000|2020-11-19 12:58:30|4505.16|4467.16|4505.97|4467.97|4505.97|4467.97|4505.16|4467.16|10
1605790720000|2020-11-19 12:58:40|4506.14|4468.14|4507.32|4469.32|4507.32|4469.32|4506.14|4468.14|10
1605790730000|2020-11-19 12:58:50|4507.38|4469.38|4509.67|4471.67|4509.67|4471.67|4507.38|4469.38|10
1605790740000|2020-11-19 12:59:00|4509.81|4471.81|4510.7|4472.7|4510.78|4472.78|4509.71|4471.71|9
1605790750000|2020-11-19 12:59:10|4510.94|4472.94|4511.05|4473.05|4511.5|4473.5|4510.94|4472.94|10
1605790760000|2020-11-19 12:59:20|4511.03|4473.03|4510.81|4472.81|4511.03|4473.03|4510.75|4472.75|10
1605790770000|2020-11-19 12:59:30|4510.77|4472.77|4510.51|4472.51|4510.77|4472.77|4510.32|4472.32|10
1605790780000|2020-11-19 12:59:40|4510.38|4472.38|4510|4472|4510.39|4472.39|4510|4472|10
1605790790000|2020-11-19 12:59:50|4509.71|4471.71|4509.54|4471.54|4509.84|4471.84|4509.54|4471.54|10
1605790800000|2020-11-19 13:00:00|4509.43|4471.43|4509.36|4471.36|4509.53|4471.53|4508.96|4470.96|9
1605790810000|2020-11-19 13:00:10|4509.39|4471.39|4509|4471|4509.39|4471.39|4508.66|4470.66|10
1605790820000|2020-11-19 13:00:20|4508.96|4470.96|4508.89|4470.89|4509.24|4471.24|4508.6|4470.6|10
1605790830000|2020-11-19 13:00:30|4509.17|4471.17|4510.62|4472.62|4510.62|4472.62|4509.17|4471.17|10
1605790840000|2020-11-19 13:00:40|4511.22|4473.22|4511.98|4473.98|4511.98|4473.98|4511.22|4473.22|10
1605790850000|2020-11-19 13:00:50|4512.05|4474.05|4512.98|4474.98|4512.98|4474.98|4512.05|4474.05|10
1605790860000|2020-11-19 13:01:00|4513.13|4475.13|4514.08|4476.08|4514.08|4476.08|4513.13|4475.13|10
1605790870000|2020-11-19 13:01:10|4514.11|4476.11|4515.3|4477.3|4515.3|4477.3|4514.11|4476.11|9
1605790880000|2020-11-19 13:01:20|4515.5|4477.5|4516.37|4478.37|4516.44|4478.44|4515.5|4477.5|10
1605790890000|2020-11-19 13:01:30|4516.43|4478.43|4516.68|4478.68|4516.95|4478.95|4516.43|4478.43|10
1605790900000|2020-11-19 13:01:40|4516.65|4478.65|4517.08|4479.08|4517.32|4479.32|4516.65|4478.65|8
1605790910000|2020-11-19 13:01:50|4517.04|4479.04|4517.43|4479.43|4517.52|4479.52|4517.04|4479.04|9
1605790920000|2020-11-19 13:02:00|4517.47|4479.47|4517.16|4479.16|4517.47|4479.47|4517.11|4479.11|10
1605790930000|2020-11-19 13:02:10|4517.12|4479.12|4517.27|4479.27|4517.37|4479.37|4517.12|4479.12|9
1605790940000|2020-11-19 13:02:20|4517.4|4479.4|4517.99|4479.99|4518.01|4480.01|4517.4|4479.4|10
1605790950000|2020-11-19 13:02:30|4518.01|4480.01|4518.35|4480.35|4518.51|4480.51|4518.01|4480.01|9
1605790960000|2020-11-19 13:02:40|4518.77|4480.77|4518.94|4480.94|4518.94|4480.94|4518.51|4480.51|10
1605790970000|2020-11-19 13:02:50|4518.98|4480.98|4518.54|4480.54|4518.99|4480.99|4518.54|4480.54|10
1605790980000|2020-11-19 13:03:00|4518.53|4480.53|4518.39|4480.39|4518.87|4480.87|4518.39|4480.39|10
1605790990000|2020-11-19 13:03:10|4518.21|4480.21|4518.37|4480.37|4518.65|4480.65|4518.21|4480.21|10
1605791000000|2020-11-19 13:03:20|4518.56|4480.56|4518.25|4480.25|4518.95|4480.95|4518.13|4480.13|9
1605791010000|2020-11-19 13:03:30|4518.21|4480.21|4518|4480|4518.25|4480.25|4518|4480|10
1605791020000|2020-11-19 13:03:40|4518.03|4480.03|4518.38|4480.38|4518.56|4480.56|4518.03|4480.03|9
1605791030000|2020-11-19 13:03:50|4518.44|4480.44|4518.7|4480.7|4518.7|4480.7|4518.36|4480.36|10
1605791040000|2020-11-19 13:04:00|4518.69|4480.69|4519.39|4481.39|4519.4|4481.4|4518.69|4480.69|10
1605791050000|2020-11-19 13:04:10|4519.42|4481.42|4520.34|4482.34|4520.34|4482.34|4519.42|4481.42|10
1605791060000|2020-11-19 13:04:20|4520.41|4482.41|4520.49|4482.49|4520.56|4482.56|4520.18|4482.18|10
1605791070000|2020-11-19 13:04:30|4520.58|4482.58|4520.98|4482.98|4520.99|4482.99|4520.58|4482.58|10
1605791080000|2020-11-19 13:04:40|4520.97|4482.97|4521.55|4483.55|4521.55|4483.55|4520.97|4482.97|10
1605791090000|2020-11-19 13:04:50|4521.56|4483.56|4521.76|4483.76|4521.86|4483.86|4521.56|4483.56|9
1605791100000|2020-11-19 13:05:00|4521.8|4483.8|4521.78|4483.78|4521.8|4483.8|4521.45|4483.45|9
1605791110000|2020-11-19 13:05:10|4521.73|4483.73|4521.73|4483.73|4521.81|4483.81|4521.57|4483.57|10
1605791120000|2020-11-19 13:05:20|4521.78|4483.78|4523.41|4485.41|4523.41|4485.41|4521.78|4483.78|9
1605791130000|2020-11-19 13:05:30|4523.48|4485.48|4524.11|4486.11|4524.16|4486.16|4523.48|4485.48|10
1605791140000|2020-11-19 13:05:40|4524.46|4486.46|4525.22|4487.22|4525.22|4487.22|4524.31|4486.31|7
1605791150000|2020-11-19 13:05:50|4525.44|4487.44|4525.58|4487.58|4525.96|4487.96|4525.34|4487.34|10
1605791160000|2020-11-19 13:06:00|4525.51|4487.51|4525.06|4487.06|4525.51|4487.51|4525.06|4487.06|10
1605791170000|2020-11-19 13:06:10|4525.08|4487.08|4525.69|4487.69|4525.69|4487.69|4525.08|4487.08|10
1605791180000|2020-11-19 13:06:20|4525.95|4487.95|4527.25|4489.25|4527.25|4489.25|4525.95|4487.95|10
1605791190000|2020-11-19 13:06:30|4527.27|4489.27|4526.94|4488.94|4527.27|4489.27|4526.94|4488.94|10
1605791200000|2020-11-19 13:06:40|4527.23|4489.23|4527.42|4489.42|4527.51|4489.51|4527.23|4489.23|10
1605791210000|2020-11-19 13:06:50|4527.43|4489.43|4526.98|4488.98|4527.48|4489.48|4526.98|4488.98|10
1605791220000|2020-11-19 13:07:00|4526.78|4488.78|4526.98|4488.98|4526.98|4488.98|4526.59|4488.59|10
1605791230000|2020-11-19 13:07:10|4526.95|4488.95|4526.92|4488.92|4526.95|4488.95|4526.62|4488.62|10
1605791240000|2020-11-19 13:07:20|4526.69|4488.69|4526.13|4488.13|4526.69|4488.69|4526.08|4488.08|10
1605791250000|2020-11-19 13:07:30|4526.09|4488.09|4525.47|4487.47|4526.09|4488.09|4525.47|4487.47|9
1605791260000|2020-11-19 13:07:40|4525.39|4487.39|4524.25|4486.25|4525.53|4487.53|4524.03|4486.03|10
1605791270000|2020-11-19 13:07:50|4523.97|4485.97|4523.52|4485.52|4523.97|4485.97|4523.51|4485.51|8
1605791280000|2020-11-19 13:08:00|4523.75|4485.75|4523.58|4485.58|4523.83|4485.83|4523.56|4485.56|10
1605791290000|2020-11-19 13:08:10|4523.52|4485.52|4522.83|4484.83|4523.6|4485.6|4522.77|4484.77|10
1605791300000|2020-11-19 13:08:20|4522.91|4484.91|4523.49|4485.49|4523.49|4485.49|4522.91|4484.91|9
1605791310000|2020-11-19 13:08:30|4523.57|4485.57|4523.66|4485.66|4523.66|4485.66|4523.27|4485.27|10
1605791320000|2020-11-19 13:08:40|4523.61|4485.61|4524.01|4486.01|4524.07|4486.07|4523.61|4485.61|9
1605791330000|2020-11-19 13:08:50|4523.98|4485.98|4524.2|4486.2|4524.22|4486.22|4523.98|4485.98|9
1605791340000|2020-11-19 13:09:00|4524.29|4486.29|4524.39|4486.39|4524.51|4486.51|4524.29|4486.29|9
1605791350000|2020-11-19 13:09:10|4524.26|4486.26|4524.04|4486.04|4524.34|4486.34|4523.67|4485.67|9
1605791360000|2020-11-19 13:09:20|4524.18|4486.18|4524.42|4486.42|4524.42|4486.42|4524.11|4486.11|10
1605791370000|2020-11-19 13:09:30|4524.44|4486.44|4523.71|4485.71|4524.45|4486.45|4523.71|4485.71|10
1605791380000|2020-11-19 13:09:40|4523.55|4485.55|4523.71|4485.71|4523.74|4485.74|4523.42|4485.42|10
1605791390000|2020-11-19 13:09:50|4523.7|4485.7|4524.16|4486.16|4524.16|4486.16|4523.7|4485.7|9
1605791400000|2020-11-19 13:10:00|4524.12|4486.12|4523.87|4485.87|4524.12|4486.12|4523.78|4485.78|9
1605791410000|2020-11-19 13:10:10|4523.79|4485.79|4523.49|4485.49|4523.82|4485.82|4523.49|4485.49|9
1605791420000|2020-11-19 13:10:20|4523.45|4485.45|4523.13|4485.13|4523.74|4485.74|4523.13|4485.13|10
1605791430000|2020-11-19 13:10:30|4523|4485|4522.6|4484.6|4523.23|4485.23|4522.6|4484.6|9
1605791440000|2020-11-19 13:10:40|4521.94|4483.94|4521.61|4483.61|4521.97|4483.97|4521.61|4483.61|9
1605791450000|2020-11-19 13:10:50|4521.58|4483.58|4522.01|4484.01|4522.03|4484.03|4521.48|4483.48|9
1605791460000|2020-11-19 13:11:00|4521.92|4483.92|4521.44|4483.44|4521.92|4483.92|4521.42|4483.42|10
1605791470000|2020-11-19 13:11:10|4521.59|4483.59|4524.17|4486.17|4524.17|4486.17|4521.59|4483.59|10
1605791480000|2020-11-19 13:11:20|4524.24|4486.24|4525.14|4487.14|4525.18|4487.18|4524.24|4486.24|10
1605791490000|2020-11-19 13:11:30|4525.21|4487.21|4526.13|4488.13|4526.13|4488.13|4525.21|4487.21|9
1605791500000|2020-11-19 13:11:40|4526.23|4488.23|4526.91|4488.91|4526.91|4488.91|4526.23|4488.23|8
1605791510000|2020-11-19 13:11:50|4527.57|4489.57|4530.53|4492.53|4530.53|4492.53|4527.57|4489.57|9
1605791520000|2020-11-19 13:12:00|4530.41|4492.41|4531.58|4493.58|4531.58|4493.58|4530.41|4492.41|10
1605791530000|2020-11-19 13:12:10|4531.53|4493.53|4531.08|4493.08|4531.53|4493.53|4530.77|4492.77|10
1605791540000|2020-11-19 13:12:20|4531.09|4493.09|4531.42|4493.42|4531.5|4493.5|4531.09|4493.09|9
1605791550000|2020-11-19 13:12:30|4531.33|4493.33|4529.83|4491.83|4531.33|4493.33|4529.77|4491.77|10
1605791560000|2020-11-19 13:12:40|4529.58|4491.58|4529.34|4491.34|4529.71|4491.71|4529.34|4491.34|10
1605791570000|2020-11-19 13:12:50|4529.37|4491.37|4528.93|4490.93|4529.5|4491.5|4528.8|4490.8|9
1605791580000|2020-11-19 13:13:00|4528.83|4490.83|4528.35|4490.35|4528.94|4490.94|4528.35|4490.35|9
1605791590000|2020-11-19 13:13:10|4528.36|4490.36|4527.27|4489.27|4528.36|4490.36|4527.18|4489.18|10
1605791600000|2020-11-19 13:13:20|4527.14|4489.14|4527.08|4489.08|4527.57|4489.57|4526.86|4488.86|10
1605791610000|2020-11-19 13:13:30|4527|4489|4526.52|4488.52|4527|4489|4526.52|4488.52|9
1605791620000|2020-11-19 13:13:40|4526.61|4488.61|4526.93|4488.93|4526.94|4488.94|4526.48|4488.48|9
1605791630000|2020-11-19 13:13:50|4527.09|4489.09|4528.47|4490.47|4528.67|4490.67|4527.09|4489.09|10
1605791640000|2020-11-19 13:14:00|4528.54|4490.54|4528.26|4490.26|4528.57|4490.57|4528.19|4490.19|10
1605791650000|2020-11-19 13:14:10|4528.28|4490.28|4528.91|4490.91|4528.91|4490.91|4528.28|4490.28|10
1605791660000|2020-11-19 13:14:20|4529.25|4491.25|4530.43|4492.43|4530.43|4492.43|4529.25|4491.25|10
1605791670000|2020-11-19 13:14:30|4530.52|4492.52|4530.55|4492.55|4530.62|4492.62|4530.48|4492.48|10
1605791680000|2020-11-19 13:14:40|4530.68|4492.68|4530.86|4492.86|4531.05|4493.05|4530.68|4492.68|10
1605791690000|2020-11-19 13:14:50|4531.04|4493.04|4531.62|4493.62|4531.66|4493.66|4531.04|4493.04|9
1605791700000|2020-11-19 13:15:00|4531.58|4493.58|4531.37|4493.37|4531.65|4493.65|4530.83|4492.83|10
1605791710000|2020-11-19 13:15:10|4531.57|4493.57|4532.95|4494.95|4532.95|4494.95|4531.57|4493.57|10
1605791720000|2020-11-19 13:15:20|4532.99|4494.99|4533.49|4495.49|4533.49|4495.49|4532.99|4494.99|10
1605791730000|2020-11-19 13:15:30|4533.52|4495.52|4533.72|4495.72|4533.73|4495.73|4533.45|4495.45|9
1605791740000|2020-11-19 13:15:40|4533.63|4495.63|4533.65|4495.65|4533.77|4495.77|4533.54|4495.54|8
1605791750000|2020-11-19 13:15:50|4533.77|4495.77|4533.91|4495.91|4533.91|4495.91|4533.62|4495.62|10
1605791760000|2020-11-19 13:16:00|4533.87|4495.87|4533.43|4495.43|4533.87|4495.87|4533.43|4495.43|10
1605791770000|2020-11-19 13:16:10|4533.47|4495.47|4533.18|4495.18|4533.47|4495.47|4533.05|4495.05|10
1605791780000|2020-11-19 13:16:20|4533.16|4495.16|4532.7|4494.7|4533.16|4495.16|4532.7|4494.7|9
1605791790000|2020-11-19 13:16:30|4532.55|4494.55|4531.07|4493.07|4532.55|4494.55|4531.04|4493.04|10
1605791800000|2020-11-19 13:16:40|4530.8|4492.8|4530.04|4492.04|4530.8|4492.8|4529.82|4491.82|10
1605791810000|2020-11-19 13:16:50|4529.85|4491.85|4530.41|4492.41|4530.46|4492.46|4529.85|4491.85|9
1605791820000|2020-11-19 13:17:00|4530.4|4492.4|4530.38|4492.38|4530.51|4492.51|4530.31|4492.31|8
1605791830000|2020-11-19 13:17:10|4530.35|4492.35|4530.4|4492.4|4530.52|4492.52|4530.35|4492.35|9
1605791840000|2020-11-19 13:17:20|4530.22|4492.22|4529.89|4491.89|4530.22|4492.22|4529.89|4491.89|10
1605791850000|2020-11-19 13:17:30|4529.93|4491.93|4529.66|4491.66|4530.32|4492.32|4529.66|4491.66|10
1605791860000|2020-11-19 13:17:40|4529.57|4491.57|4529.43|4491.43|4529.57|4491.57|4529.25|4491.25|9
1605791870000|2020-11-19 13:17:50|4529.36|4491.36|4529.23|4491.23|4529.54|4491.54|4529.23|4491.23|9
1605791880000|2020-11-19 13:18:00|4529.22|4491.22|4529.28|4491.28|4529.42|4491.42|4529.16|4491.16|10
1605791890000|2020-11-19 13:18:10|4529.24|4491.24|4529.41|4491.41|4529.48|4491.48|4529.24|4491.24|9
1605791900000|2020-11-19 13:18:20|4529.29|4491.29|4528.9|4490.9|4529.41|4491.41|4528.89|4490.89|10
1605791910000|2020-11-19 13:18:30|4528.76|4490.76|4528.38|4490.38|4528.76|4490.76|4528.35|4490.35|9
1605791920000|2020-11-19 13:18:40|4528.21|4490.21|4527.18|4489.18|4528.21|4490.21|4527.18|4489.18|9
1605791930000|2020-11-19 13:18:50|4527.17|4489.17|4526.93|4488.93|4527.17|4489.17|4526.87|4488.87|10
1605791940000|2020-11-19 13:19:00|4527|4489|4526.89|4488.89|4527|4489|4526.82|4488.82|10
1605791950000|2020-11-19 13:19:10|4526.79|4488.79|4526.78|4488.78|4526.97|4488.97|4526.67|4488.67|10
1605791960000|2020-11-19 13:19:20|4526.93|4488.93|4526.74|4488.74|4527.19|4489.19|4526.67|4488.67|9
1605791970000|2020-11-19 13:19:30|4526.78|4488.78|4526.55|4488.55|4526.78|4488.78|4526.37|4488.37|10
1605791980000|2020-11-19 13:19:40|4526.57|4488.57|4527.3|4489.3|4527.3|4489.3|4526.55|4488.55|10
1605791990000|2020-11-19 13:19:50|4527.31|4489.31|4528.62|4490.62|4528.62|4490.62|4527.31|4489.31|10
1605792000000|2020-11-19 13:20:00|4528.88|4490.88|4531.26|4493.26|4531.26|4493.26|4528.88|4490.88|10
1605792010000|2020-11-19 13:20:10|4531.76|4493.76|4534.83|4496.83|4534.91|4496.91|4531.76|4493.76|10
1605792020000|2020-11-19 13:20:20|4535.27|4497.27|4537.37|4499.37|4537.37|4499.37|4535.27|4497.27|9
1605792030000|2020-11-19 13:20:30|4537.18|4499.18|4538.92|4500.92|4538.92|4500.92|4537.18|4499.18|10
1605792040000|2020-11-19 13:20:40|4539.36|4501.36|4540.71|4502.71|4540.71|4502.71|4539.29|4501.29|10
1605792050000|2020-11-19 13:20:50|4541.07|4503.07|4540.71|4502.71|4541.22|4503.22|4540.54|4502.54|10
1605792060000|2020-11-19 13:21:00|4540.38|4502.38|4540.45|4502.45|4540.81|4502.81|4540.29|4502.29|10
1605792070000|2020-11-19 13:21:10|4540.38|4502.38|4538.5|4500.5|4540.38|4502.38|4538.5|4500.5|10
1605792080000|2020-11-19 13:21:20|4538.09|4500.09|4534.95|4496.95|4538.09|4500.09|4534.95|4496.95|10
1605792090000|2020-11-19 13:21:30|4535.09|4497.09|4533.59|4495.59|4535.22|4497.22|4533.59|4495.59|9
1605792100000|2020-11-19 13:21:40|4533.85|4495.85|4533.95|4495.95|4533.98|4495.98|4533.5|4495.5|10
1605792110000|2020-11-19 13:21:50|4533.98|4495.98|4534.58|4496.58|4534.59|4496.59|4533.98|4495.98|10
1605792120000|2020-11-19 13:22:00|4534.56|4496.56|4534.24|4496.24|4534.78|4496.78|4534.19|4496.19|8
1605792130000|2020-11-19 13:22:10|4534.07|4496.07|4534.1|4496.1|4534.1|4496.1|4533.71|4495.71|9
1605792140000|2020-11-19 13:22:20|4533.76|4495.76|4535.12|4497.12|4535.22|4497.22|4533.76|4495.76|10
1605792150000|2020-11-19 13:22:30|4535.1|4497.1|4535.35|4497.35|4535.57|4497.57|4535.1|4497.1|9
1605792160000|2020-11-19 13:22:40|4535.32|4497.32|4535.54|4497.54|4535.59|4497.59|4535.28|4497.28|10
1605792170000|2020-11-19 13:22:50|4535.4|4497.4|4536.76|4498.76|4536.76|4498.76|4535.31|4497.31|10
1605792180000|2020-11-19 13:23:00|4536.67|4498.67|4538.06|4500.06|4538.06|4500.06|4536.67|4498.67|10
1605792190000|2020-11-19 13:23:10|4538.01|4500.01|4538.5|4500.5|4538.51|4500.51|4538.01|4500.01|8
1605792200000|2020-11-19 13:23:20|4538.49|4500.49|4537.22|4499.22|4538.49|4500.49|4537.22|4499.22|10
1605792210000|2020-11-19 13:23:30|4537.09|4499.09|4537.93|4499.93|4537.99|4499.99|4537.09|4499.09|10
1605792220000|2020-11-19 13:23:40|4537.98|4499.98|4538.97|4500.97|4538.97|4500.97|4537.98|4499.98|10
1605792230000|2020-11-19 13:23:50|4538.89|4500.89|4538.81|4500.81|4539.04|4501.04|4538.71|4500.71|10
1605792240000|2020-11-19 13:24:00|4538.94|4500.94|4539.43|4501.43|4539.52|4501.52|4538.94|4500.94|10
1605792250000|2020-11-19 13:24:10|4539.26|4501.26|4537.56|4499.56|4539.37|4501.37|4537.56|4499.56|10
1605792260000|2020-11-19 13:24:20|4537.6|4499.6|4536.59|4498.59|4537.6|4499.6|4536.58|4498.58|10
1605792270000|2020-11-19 13:24:30|4536.77|4498.77|4535.96|4497.96|4536.87|4498.87|4535.96|4497.96|10
1605792280000|2020-11-19 13:24:40|4535.77|4497.77|4535.53|4497.53|4535.77|4497.77|4535.45|4497.45|10
1605792290000|2020-11-19 13:24:50|4535.58|4497.58|4535.2|4497.2|4535.58|4497.58|4535.19|4497.19|9
1605792300000|2020-11-19 13:25:00|4535.16|4497.16|4535.74|4497.74|4535.74|4497.74|4534.73|4496.73|9
1605792310000|2020-11-19 13:25:10|4535.99|4497.99|4537.8|4499.8|4537.8|4499.8|4535.99|4497.99|9
1605792320000|2020-11-19 13:25:20|4537.6|4499.6|4538.53|4500.53|4538.53|4500.53|4537.6|4499.6|10
1605792330000|2020-11-19 13:25:30|4538.52|4500.52|4539.25|4501.25|4539.25|4501.25|4538.52|4500.52|10
1605792340000|2020-11-19 13:25:40|4539.34|4501.34|4540.93|4502.93|4540.93|4502.93|4539.34|4501.34|9
1605792350000|2020-11-19 13:25:50|4540.9|4502.9|4541.58|4503.58|4541.58|4503.58|4540.9|4502.9|10
1605792360000|2020-11-19 13:26:00|4541.5|4503.5|4540.92|4502.92|4541.59|4503.59|4540.73|4502.73|10
1605792370000|2020-11-19 13:26:10|4540.84|4502.84|4539.78|4501.78|4540.84|4502.84|4539.78|4501.78|10
1605792380000|2020-11-19 13:26:20|4539.73|4501.73|4540.14|4502.14|4540.28|4502.28|4539.73|4501.73|10
1605792390000|2020-11-19 13:26:30|4540.18|4502.18|4540.93|4502.93|4541.07|4503.07|4540.18|4502.18|10
1605792400000|2020-11-19 13:26:40|4541|4503|4542.11|4504.11|4542.11|4504.11|4541|4503|9
1605792410000|2020-11-19 13:26:50|4542.33|4504.33|4542.51|4504.51|4542.68|4504.68|4542.33|4504.33|9
1605792420000|2020-11-19 13:27:00|4542.56|4504.56|4542.17|4504.17|4542.56|4504.56|4542.13|4504.13|10
1605792430000|2020-11-19 13:27:10|4542.16|4504.16|4542.48|4504.48|4542.48|4504.48|4542.14|4504.14|10
1605792440000|2020-11-19 13:27:20|4542.29|4504.29|4542.52|4504.52|4542.6|4504.6|4542.19|4504.19|10
1605792450000|2020-11-19 13:27:30|4542.46|4504.46|4542.02|4504.02|4542.47|4504.47|4542.02|4504.02|10
1605792460000|2020-11-19 13:27:40|4542.01|4504.01|4542.02|4504.02|4542.14|4504.14|4541.7|4503.7|10
1605792470000|2020-11-19 13:27:50|4542.25|4504.25|4541.72|4503.72|4542.3|4504.3|4541.72|4503.72|10
1605792480000|2020-11-19 13:28:00|4541.68|4503.68|4541.58|4503.58|4541.68|4503.68|4541.45|4503.45|10
1605792490000|2020-11-19 13:28:10|4541.62|4503.62|4541.06|4503.06|4541.62|4503.62|4541.06|4503.06|10
1605792500000|2020-11-19 13:28:20|4541.05|4503.05|4541.03|4503.03|4541.18|4503.18|4540.86|4502.86|10
1605792510000|2020-11-19 13:28:30|4540.97|4502.97|4541.02|4503.02|4541.16|4503.16|4540.83|4502.83|10
1605792520000|2020-11-19 13:28:40|4541.09|4503.09|4541.35|4503.35|4541.35|4503.35|4540.94|4502.94|10
1605792530000|2020-11-19 13:28:50|4541.41|4503.41|4541.51|4503.51|4541.56|4503.56|4541.15|4503.15|10
1605792540000|2020-11-19 13:29:00|4541.59|4503.59|4542.01|4504.01|4542.03|4504.03|4541.59|4503.59|10
1605792550000|2020-11-19 13:29:10|4541.93|4503.93|4542.02|4504.02|4542.09|4504.09|4541.61|4503.61|10
1605792560000|2020-11-19 13:29:20|4541.83|4503.83|4542.66|4504.66|4542.78|4504.78|4541.83|4503.83|10
1605792570000|2020-11-19 13:29:30|4542.62|4504.62|4542.45|4504.45|4542.64|4504.64|4542.45|4504.45|10
1605792580000|2020-11-19 13:29:40|4542.55|4504.55|4542.95|4504.95|4543.07|4505.07|4542.44|4504.44|10
1605792590000|2020-11-19 13:29:50|4543.04|4505.04|4543.65|4505.65|4543.77|4505.77|4543.04|4505.04|10
1605792600000|2020-11-19 13:30:00|4543.57|4505.57|4544|4506|4544|4506|4543.57|4505.57|10
1605792610000|2020-11-19 13:30:10|4544.17|4506.17|4544.29|4506.29|4544.54|4506.54|4544.17|4506.17|10
1605792620000|2020-11-19 13:30:20|4544.09|4506.09|4543.29|4505.29|4544.09|4506.09|4543.29|4505.29|10
1605792630000|2020-11-19 13:30:30|4543.03|4505.03|4540.76|4502.76|4543.03|4505.03|4540.75|4502.75|10
1605792640000|2020-11-19 13:30:40|4540.62|4502.62|4538.47|4500.47|4540.62|4502.62|4538.47|4500.47|10
1605792650000|2020-11-19 13:30:50|4538.62|4500.62|4536.95|4498.95|4538.62|4500.62|4536.84|4498.84|10
1605792660000|2020-11-19 13:31:00|4536.76|4498.76|4535.34|4497.34|4536.77|4498.77|4535.34|4497.34|10
1605792670000|2020-11-19 13:31:10|4535.35|4497.35|4534.81|4496.81|4535.36|4497.36|4534.81|4496.81|9
1605792680000|2020-11-19 13:31:20|4534.64|4496.64|4533.77|4495.77|4534.66|4496.66|4533.77|4495.77|10
1605792690000|2020-11-19 13:31:30|4533.71|4495.71|4532.37|4494.37|4533.71|4495.71|4532.37|4494.37|10
1605792700000|2020-11-19 13:31:40|4532.32|4494.32|4531.43|4493.43|4532.32|4494.32|4531.43|4493.43|8
1605792710000|2020-11-19 13:31:50|4531.49|4493.49|4530.95|4492.95|4531.49|4493.49|4530.74|4492.74|9
1605792720000|2020-11-19 13:32:00|4531.02|4493.02|4531.54|4493.54|4531.58|4493.58|4530.83|4492.83|10
1605792730000|2020-11-19 13:32:10|4531.83|4493.83|4532.21|4494.21|4532.26|4494.26|4531.83|4493.83|10
1605792740000|2020-11-19 13:32:20|4532.08|4494.08|4530.98|4492.98|4532.16|4494.16|4530.98|4492.98|10
1605792750000|2020-11-19 13:32:30|4531.13|4493.13|4531.66|4493.66|4531.66|4493.66|4530.71|4492.71|9
1605792760000|2020-11-19 13:32:40|4531.48|4493.48|4533.02|4495.02|4533.02|4495.02|4531.48|4493.48|10
1605792770000|2020-11-19 13:32:50|4533.16|4495.16|4534.89|4496.89|4534.89|4496.89|4533.16|4495.16|10
1605792780000|2020-11-19 13:33:00|4534.87|4496.87|4536.51|4498.51|4536.67|4498.67|4534.54|4496.54|9
1605792790000|2020-11-19 13:33:10|4536.52|4498.52|4537.74|4499.74|4537.74|4499.74|4536.52|4498.52|10
1605792800000|2020-11-19 13:33:20|4537.95|4499.95|4539.7|4501.7|4539.79|4501.79|4537.95|4499.95|10
1605792810000|2020-11-19 13:33:30|4539.71|4501.71|4540.25|4502.25|4540.25|4502.25|4539.61|4501.61|10
1605792820000|2020-11-19 13:33:40|4540.21|4502.21|4539.27|4501.27|4540.21|4502.21|4538.92|4500.92|10
1605792830000|2020-11-19 13:33:50|4538.86|4500.86|4536.55|4498.55|4538.86|4500.86|4536.55|4498.55|10
1605792840000|2020-11-19 13:34:00|4536.41|4498.41|4535.54|4497.54|4536.41|4498.41|4535.44|4497.44|10
1605792850000|2020-11-19 13:34:10|4535.57|4497.57|4535.29|4497.29|4535.62|4497.62|4535.08|4497.08|10
1605792860000|2020-11-19 13:34:20|4535.59|4497.59|4539.03|4501.03|4539.03|4501.03|4535.59|4497.59|9
1605792870000|2020-11-19 13:34:30|4539.08|4501.08|4539.44|4501.44|4539.51|4501.51|4539.08|4501.08|10
1605792880000|2020-11-19 13:34:40|4539.3|4501.3|4539.73|4501.73|4539.73|4501.73|4539.3|4501.3|9
1605792890000|2020-11-19 13:34:50|4539.8|4501.8|4539.13|4501.13|4539.94|4501.94|4539.13|4501.13|7
1605792900000|2020-11-19 13:35:00|4539.17|4501.17|4539.28|4501.28|4539.28|4501.28|4539.02|4501.02|9
1605792910000|2020-11-19 13:35:10|4539.4|4501.4|4539.44|4501.44|4539.44|4501.44|4539.3|4501.3|10
1605792920000|2020-11-19 13:35:20|4539.26|4501.26|4538.66|4500.66|4539.26|4501.26|4538.66|4500.66|10
1605792930000|2020-11-19 13:35:30|4538.64|4500.64|4538.67|4500.67|4538.67|4500.67|4538.4|4500.4|10
1605792940000|2020-11-19 13:35:40|4538.43|4500.43|4537.66|4499.66|4538.57|4500.57|4537.66|4499.66|10
1605792950000|2020-11-19 13:35:50|4537.65|4499.65|4536.52|4498.52|4537.65|4499.65|4536.52|4498.52|10
1605792960000|2020-11-19 13:36:00|4536.42|4498.42|4535.34|4497.34|4536.61|4498.61|4535.33|4497.33|10
1605792970000|2020-11-19 13:36:10|4535.24|4497.24|4535.14|4497.14|4535.31|4497.31|4535.05|4497.05|9
1605792980000|2020-11-19 13:36:20|4535.03|4497.03|4533.85|4495.85|4535.13|4497.13|4533.85|4495.85|10
1605792990000|2020-11-19 13:36:30|4533.93|4495.93|4533.46|4495.46|4533.96|4495.96|4533.46|4495.46|10
1605793000000|2020-11-19 13:36:40|4533.45|4495.45|4532.04|4494.04|4533.6|4495.6|4532.01|4494.01|10
1605793010000|2020-11-19 13:36:50|4532.03|4494.03|4529.7|4491.7|4532.03|4494.03|4529.7|4491.7|10
1605793020000|2020-11-19 13:37:00|4528.98|4490.98|4528.11|4490.11|4528.98|4490.98|4528.03|4490.03|10
1605793030000|2020-11-19 13:37:10|4528.22|4490.22|4528.29|4490.29|4528.35|4490.35|4528.19|4490.19|9
1605793040000|2020-11-19 13:37:20|4528.27|4490.27|4527.48|4489.48|4528.34|4490.34|4527.48|4489.48|10
1605793050000|2020-11-19 13:37:30|4527.43|4489.43|4526.66|4488.66|4527.44|4489.44|4526.58|4488.58|9
1605793060000|2020-11-19 13:37:40|4526.75|4488.75|4526.74|4488.74|4526.94|4488.94|4526.74|4488.74|9
1605793070000|2020-11-19 13:37:50|4526.6|4488.6|4526.7|4488.7|4526.99|4488.99|4526.6|4488.6|10
1605793080000|2020-11-19 13:38:00|4526.66|4488.66|4527.31|4489.31|4527.31|4489.31|4526.34|4488.34|9
1605793090000|2020-11-19 13:38:10|4527.06|4489.06|4527.47|4489.47|4527.63|4489.63|4527.06|4489.06|10
1605793100000|2020-11-19 13:38:20|4527.42|4489.42|4528.56|4490.56|4528.56|4490.56|4527.42|4489.42|10
1605793110000|2020-11-19 13:38:30|4528.8|4490.8|4530.6|4492.6|4530.6|4492.6|4528.8|4490.8|10
1605793120000|2020-11-19 13:38:40|4530.61|4492.61|4530.81|4492.81|4530.82|4492.82|4530.54|4492.54|10
1605793130000|2020-11-19 13:38:50|4530.75|4492.75|4531.16|4493.16|4531.16|4493.16|4530.71|4492.71|10
1605793140000|2020-11-19 13:39:00|4531.21|4493.21|4531.66|4493.66|4531.66|4493.66|4530.96|4492.96|9
1605793150000|2020-11-19 13:39:10|4531.7|4493.7|4531.59|4493.59|4531.7|4493.7|4531.46|4493.46|9
1605793160000|2020-11-19 13:39:20|4531.67|4493.67|4532.21|4494.21|4532.21|4494.21|4531.45|4493.45|10
1605793170000|2020-11-19 13:39:30|4532.12|4494.12|4532.49|4494.49|4532.53|4494.53|4532.02|4494.02|8
1605793180000|2020-11-19 13:39:40|4532.24|4494.24|4532.13|4494.13|4532.29|4494.29|4531.76|4493.76|10
1605793190000|2020-11-19 13:39:50|4532.17|4494.17|4532.41|4494.41|4532.45|4494.45|4532.17|4494.17|9
1605793200000|2020-11-19 13:40:00|4532.46|4494.46|4532.11|4494.11|4532.46|4494.46|4531.92|4493.92|10
1605793210000|2020-11-19 13:40:10|4531.67|4493.67|4532.41|4494.41|4532.41|4494.41|4531.67|4493.67|10
1605793220000|2020-11-19 13:40:20|4532.52|4494.52|4533.01|4495.01|4533.01|4495.01|4532.45|4494.45|10
1605793230000|2020-11-19 13:40:30|4532.92|4494.92|4532.89|4494.89|4533.04|4495.04|4532.87|4494.87|9
1605793240000|2020-11-19 13:40:40|4532.76|4494.76|4532.3|4494.3|4532.99|4494.99|4532.3|4494.3|9
1605793250000|2020-11-19 13:40:50|4532.2|4494.2|4531.94|4493.94|4532.25|4494.25|4531.86|4493.86|10
1605793260000|2020-11-19 13:41:00|4531.95|4493.95|4532.2|4494.2|4532.28|4494.28|4531.95|4493.95|10
1605793270000|2020-11-19 13:41:10|4532.15|4494.15|4532.78|4494.78|4532.82|4494.82|4532.13|4494.13|8
1605793280000|2020-11-19 13:41:20|4532.95|4494.95|4533.49|4495.49|4533.55|4495.55|4532.95|4494.95|9
1605793290000|2020-11-19 13:41:30|4533.39|4495.39|4533.78|4495.78|4533.78|4495.78|4533.35|4495.35|10
1605793300000|2020-11-19 13:41:40|4533.61|4495.61|4533.62|4495.62|4533.8|4495.8|4533.56|4495.56|10
1605793310000|2020-11-19 13:41:50|4533.59|4495.59|4533.37|4495.37|4533.75|4495.75|4533.37|4495.37|9
1605793320000|2020-11-19 13:42:00|4533.35|4495.35|4533.59|4495.59|4533.72|4495.72|4533.19|4495.19|10
1605793330000|2020-11-19 13:42:10|4533.53|4495.53|4533|4495|4533.53|4495.53|4533|4495|9
1605793340000|2020-11-19 13:42:20|4532.9|4494.9|4532.92|4494.92|4532.92|4494.92|4532.71|4494.71|10
1605793350000|2020-11-19 13:42:30|4532.76|4494.76|4533.2|4495.2|4533.2|4495.2|4532.73|4494.73|9
1605793360000|2020-11-19 13:42:40|4533.27|4495.27|4532.92|4494.92|4533.6|4495.6|4532.9|4494.9|10
1605793370000|2020-11-19 13:42:50|4532.94|4494.94|4533.16|4495.16|4533.16|4495.16|4532.61|4494.61|10
1605793380000|2020-11-19 13:43:00|4533.22|4495.22|4533.62|4495.62|4533.81|4495.81|4533.22|4495.22|9
1605793390000|2020-11-19 13:43:10|4533.84|4495.84|4533.41|4495.41|4533.93|4495.93|4533.41|4495.41|10
1605793400000|2020-11-19 13:43:20|4533.5|4495.5|4533.76|4495.76|4533.76|4495.76|4533.06|4495.06|10
1605793410000|2020-11-19 13:43:30|4533.58|4495.58|4533.51|4495.51|4533.64|4495.64|4533.23|4495.23|10
1605793420000|2020-11-19 13:43:40|4533.56|4495.56|4533.75|4495.75|4533.8|4495.8|4533.37|4495.37|10
1605793430000|2020-11-19 13:43:50|4533.78|4495.78|4534.17|4496.17|4534.17|4496.17|4533.78|4495.78|9
1605793440000|2020-11-19 13:44:00|4534.4|4496.4|4534.17|4496.17|4534.47|4496.47|4534.11|4496.11|10
1605793450000|2020-11-19 13:44:10|4534.05|4496.05|4533.93|4495.93|4534.22|4496.22|4533.91|4495.91|9
1605793460000|2020-11-19 13:44:20|4533.88|4495.88|4534.28|4496.28|4534.36|4496.36|4533.83|4495.83|10
1605793470000|2020-11-19 13:44:30|4534.3|4496.3|4534.48|4496.48|4534.48|4496.48|4534.1|4496.1|10
1605793480000|2020-11-19 13:44:40|4534.33|4496.33|4534.96|4496.96|4535.08|4497.08|4534.33|4496.33|10
1605793490000|2020-11-19 13:44:50|4534.73|4496.73|4534.24|4496.24|4534.73|4496.73|4534.16|4496.16|10
1605793500000|2020-11-19 13:45:00|4534.19|4496.19|4534.68|4496.68|4534.82|4496.82|4534.19|4496.19|10
1605793510000|2020-11-19 13:45:10|4534.65|4496.65|4534.65|4496.65|4535.02|4497.02|4534.65|4496.65|10
1605793520000|2020-11-19 13:45:20|4534.77|4496.77|4534.29|4496.29|4534.77|4496.77|4534.29|4496.29|8
1605793530000|2020-11-19 13:45:30|4534.19|4496.19|4533.74|4495.74|4534.19|4496.19|4533.67|4495.67|10
1605793540000|2020-11-19 13:45:40|4533.6|4495.6|4532.58|4494.58|4533.6|4495.6|4532.46|4494.46|9
1605793550000|2020-11-19 13:45:50|4532.45|4494.45|4532.04|4494.04|4532.45|4494.45|4532.03|4494.03|10
1605793560000|2020-11-19 13:46:00|4532.05|4494.05|4531.91|4493.91|4532.09|4494.09|4531.82|4493.82|9
1605793570000|2020-11-19 13:46:10|4532.01|4494.01|4531.69|4493.69|4532.01|4494.01|4531.69|4493.69|10
1605793580000|2020-11-19 13:46:20|4531.68|4493.68|4531.25|4493.25|4531.68|4493.68|4531.25|4493.25|10
1605793590000|2020-11-19 13:46:30|4531.3|4493.3|4531.11|4493.11|4531.41|4493.41|4531.02|4493.02|10
1605793600000|2020-11-19 13:46:40|4531.1|4493.1|4531.03|4493.03|4531.26|4493.26|4531.03|4493.03|9
1605793610000|2020-11-19 13:46:50|4531.16|4493.16|4531.45|4493.45|4531.45|4493.45|4531.16|4493.16|10
1605793620000|2020-11-19 13:47:00|4531.48|4493.48|4531.58|4493.58|4531.7|4493.7|4531.42|4493.42|9
1605793630000|2020-11-19 13:47:10|4531.65|4493.65|4532.15|4494.15|4532.15|4494.15|4531.54|4493.54|10
1605793640000|2020-11-19 13:47:20|4532.31|4494.31|4533.4|4495.4|4533.4|4495.4|4532.2|4494.2|10
1605793650000|2020-11-19 13:47:30|4533.36|4495.36|4534.92|4496.92|4534.92|4496.92|4533.36|4495.36|10
1605793660000|2020-11-19 13:47:40|4535.08|4497.08|4535.98|4497.98|4535.98|4497.98|4535.08|4497.08|9
1605793670000|2020-11-19 13:47:50|4535.94|4497.94|4535.77|4497.77|4535.94|4497.94|4535.77|4497.77|10
1605793680000|2020-11-19 13:48:00|4535.56|4497.56|4535.85|4497.85|4535.85|4497.85|4535.56|4497.56|9
1605793690000|2020-11-19 13:48:10|4535.96|4497.96|4536.05|4498.05|4536.22|4498.22|4535.96|4497.96|10
1605793700000|2020-11-19 13:48:20|4535.93|4497.93|4535.46|4497.46|4535.94|4497.94|4535.46|4497.46|10
1605793710000|2020-11-19 13:48:30|4535.55|4497.55|4534.87|4496.87|4535.56|4497.56|4534.87|4496.87|10
1605793720000|2020-11-19 13:48:40|4534.75|4496.75|4534.28|4496.28|4534.75|4496.75|4533.8|4495.8|8
1605793730000|2020-11-19 13:48:50|4534.47|4496.47|4534.84|4496.84|4534.95|4496.95|4534.47|4496.47|10
1605793740000|2020-11-19 13:49:00|4535.02|4497.02|4535.91|4497.91|4535.91|4497.91|4535.02|4497.02|10
1605793750000|2020-11-19 13:49:10|4536.04|4498.04|4537.26|4499.26|4537.26|4499.26|4536.04|4498.04|10
1605793760000|2020-11-19 13:49:20|4537.33|4499.33|4538.6|4500.6|4538.6|4500.6|4537.33|4499.33|10
1605793770000|2020-11-19 13:49:30|4538.61|4500.61|4538.85|4500.85|4538.91|4500.91|4538.5|4500.5|10
1605793780000|2020-11-19 13:49:40|4538.99|4500.99|4538.83|4500.83|4539.27|4501.27|4538.69|4500.69|10
1605793790000|2020-11-19 13:49:50|4538.63|4500.63|4538.63|4500.63|4538.67|4500.67|4538.5|4500.5|10
1605793800000|2020-11-19 13:50:00|4538.81|4500.81|4539.17|4501.17|4539.17|4501.17|4538.66|4500.66|9
1605793810000|2020-11-19 13:50:10|4539.07|4501.07|4540.05|4502.05|4540.05|4502.05|4539.07|4501.07|9
1605793820000|2020-11-19 13:50:20|4540|4502|4540.16|4502.16|4540.16|4502.16|4539.95|4501.95|10
1605793830000|2020-11-19 13:50:30|4540.14|4502.14|4540.09|4502.09|4540.18|4502.18|4539.87|4501.87|10
1605793840000|2020-11-19 13:50:40|4540.28|4502.28|4540.44|4502.44|4540.5|4502.5|4540.23|4502.23|9
1605793850000|2020-11-19 13:50:50|4540.41|4502.41|4539.89|4501.89|4540.44|4502.44|4539.89|4501.89|10
1605793860000|2020-11-19 13:51:00|4539.87|4501.87|4539.15|4501.15|4539.87|4501.87|4538.94|4500.94|10
1605793870000|2020-11-19 13:51:10|4538.96|4500.96|4540.21|4502.21|4540.21|4502.21|4538.96|4500.96|10
1605793880000|2020-11-19 13:51:20|4540.27|4502.27|4541.25|4503.25|4541.25|4503.25|4540.27|4502.27|10
1605793890000|2020-11-19 13:51:30|4541.54|4503.54|4543.35|4505.35|4543.35|4505.35|4541.54|4503.54|10
1605793900000|2020-11-19 13:51:40|4543.67|4505.67|4544.53|4506.53|4544.62|4506.62|4543.67|4505.67|10
1605793910000|2020-11-19 13:51:50|4544.59|4506.59|4545.63|4507.63|4545.63|4507.63|4544.59|4506.59|10
1605793920000|2020-11-19 13:52:00|4545.64|4507.64|4547.65|4509.65|4547.65|4509.65|4545.64|4507.64|10
1605793930000|2020-11-19 13:52:10|4547.7|4509.7|4548.43|4510.43|4548.52|4510.52|4547.7|4509.7|10
1605793940000|2020-11-19 13:52:20|4548.96|4510.96|4549.79|4511.79|4549.81|4511.81|4548.96|4510.96|10
1605793950000|2020-11-19 13:52:30|4549.53|4511.53|4548.5|4510.5|4549.53|4511.53|4548.5|4510.5|10
1605793960000|2020-11-19 13:52:40|4548.56|4510.56|4549.45|4511.45|4549.45|4511.45|4548.53|4510.53|10
1605793970000|2020-11-19 13:52:50|4549.43|4511.43|4550.4|4512.4|4550.4|4512.4|4549.43|4511.43|10
1605793980000|2020-11-19 13:53:00|4550.64|4512.64|4550.79|4512.79|4550.79|4512.79|4550.14|4512.14|10
1605793990000|2020-11-19 13:53:10|4550.63|4512.63|4553.58|4515.58|4553.58|4515.58|4550.61|4512.61|10
1605794000000|2020-11-19 13:53:20|4553.65|4515.65|4552.79|4514.79|4553.65|4515.65|4552.79|4514.79|10
1605794010000|2020-11-19 13:53:30|4552.56|4514.56|4552.2|4514.2|4552.74|4514.74|4551.99|4513.99|10
1605794020000|2020-11-19 13:53:40|4552.19|4514.19|4551.58|4513.58|4552.2|4514.2|4551.58|4513.58|8
1605794030000|2020-11-19 13:53:50|4551.7|4513.7|4551.32|4513.32|4551.76|4513.76|4551.32|4513.32|10
1605794040000|2020-11-19 13:54:00|4551.09|4513.09|4551.13|4513.13|4551.5|4513.5|4551.09|4513.09|10
1605794050000|2020-11-19 13:54:10|4551.14|4513.14|4551.7|4513.7|4551.81|4513.81|4551.14|4513.14|10
1605794060000|2020-11-19 13:54:20|4551.45|4513.45|4550.54|4512.54|4551.45|4513.45|4550.54|4512.54|9
1605794070000|2020-11-19 13:54:30|4550.79|4512.79|4549.54|4511.54|4550.79|4512.79|4549.54|4511.54|10
1605794080000|2020-11-19 13:54:40|4549.55|4511.55|4547.25|4509.25|4549.57|4511.57|4547.25|4509.25|9
1605794090000|2020-11-19 13:54:50|4547|4509|4546.75|4508.75|4547|4509|4546.24|4508.24|10
1605794100000|2020-11-19 13:55:00|4546.59|4508.59|4545.8|4507.8|4546.59|4508.59|4545.8|4507.8|10
1605794110000|2020-11-19 13:55:10|4545.69|4507.69|4544.64|4506.64|4545.69|4507.69|4544.64|4506.64|10
1605794120000|2020-11-19 13:55:20|4544.54|4506.54|4542.53|4504.53|4544.54|4506.54|4542.53|4504.53|10
1605794130000|2020-11-19 13:55:30|4542.41|4504.41|4541.39|4503.39|4542.71|4504.71|4541.39|4503.39|10
1605794140000|2020-11-19 13:55:40|4541.56|4503.56|4541.35|4503.35|4541.7|4503.7|4541.2|4503.2|10
1605794150000|2020-11-19 13:55:50|4541.01|4503.01|4541.46|4503.46|4541.46|4503.46|4541|4503|9
1605794160000|2020-11-19 13:56:00|4541.74|4503.74|4542.82|4504.82|4542.82|4504.82|4541.73|4503.73|9
1605794170000|2020-11-19 13:56:10|4542.92|4504.92|4543.85|4505.85|4543.85|4505.85|4542.92|4504.92|10
1605794180000|2020-11-19 13:56:20|4544.34|4506.34|4545.57|4507.57|4545.57|4507.57|4544.34|4506.34|10
1605794190000|2020-11-19 13:56:30|4545.68|4507.68|4546.38|4508.38|4546.38|4508.38|4545.48|4507.48|10
1605794200000|2020-11-19 13:56:40|4546.36|4508.36|4546.82|4508.82|4546.82|4508.82|4546.17|4508.17|10
1605794210000|2020-11-19 13:56:50|4546.93|4508.93|4547.61|4509.61|4547.61|4509.61|4546.88|4508.88|9
1605794220000|2020-11-19 13:57:00|4547.56|4509.56|4547.32|4509.32|4547.56|4509.56|4547.2|4509.2|10
1605794230000|2020-11-19 13:57:10|4547.49|4509.49|4547.02|4509.02|4547.49|4509.49|4547.02|4509.02|10
1605794240000|2020-11-19 13:57:20|4547.12|4509.12|4547.05|4509.05|4547.12|4509.12|4546.69|4508.69|10
1605794250000|2020-11-19 13:57:30|4546.81|4508.81|4547.98|4509.98|4547.98|4509.98|4546.69|4508.69|9
1605794260000|2020-11-19 13:57:40|4548.28|4510.28|4549.67|4511.67|4549.67|4511.67|4548.28|4510.28|10
1605794270000|2020-11-19 13:57:50|4549.61|4511.61|4549.84|4511.84|4549.97|4511.97|4549.61|4511.61|10
1605794280000|2020-11-19 13:58:00|4550.07|4512.07|4550.52|4512.52|4550.52|4512.52|4550.07|4512.07|10
1605794290000|2020-11-19 13:58:10|4550.47|4512.47|4550.72|4512.72|4550.85|4512.85|4550.47|4512.47|9
1605794300000|2020-11-19 13:58:20|4550.79|4512.79|4550.39|4512.39|4551.05|4513.05|4550.39|4512.39|10
1605794310000|2020-11-19 13:58:30|4550.6|4512.6|4551.21|4513.21|4551.21|4513.21|4550.6|4512.6|10
1605794320000|2020-11-19 13:58:40|4551.24|4513.24|4551.26|4513.26|4551.38|4513.38|4551.11|4513.11|10
1605794330000|2020-11-19 13:58:50|4551.23|4513.23|4551.46|4513.46|4551.46|4513.46|4551.2|4513.2|8
1605794340000|2020-11-19 13:59:00|4551.42|4513.42|4551.32|4513.32|4551.5|4513.5|4551.32|4513.32|10
1605794350000|2020-11-19 13:59:10|4551.39|4513.39|4551.02|4513.02|4551.39|4513.39|4550.73|4512.73|10
1605794360000|2020-11-19 13:59:20|4551.1|4513.1|4551.12|4513.12|4551.3|4513.3|4551.1|4513.1|9
1605794370000|2020-11-19 13:59:30|4550.96|4512.96|4550.53|4512.53|4550.96|4512.96|4550.27|4512.27|10
1605794380000|2020-11-19 13:59:40|4550.58|4512.58|4551.08|4513.08|4551.13|4513.13|4550.58|4512.58|10
1605794390000|2020-11-19 13:59:50|4551.02|4513.02|4550.96|4512.96|4551.12|4513.12|4550.78|4512.78|9
1605794400000|2020-11-19 14:00:00|4551.14|4513.14|4550.72|4512.72|4551.14|4513.14|4550.72|4512.72|7
1605794410000|2020-11-19 14:00:10|4550.92|4512.92|4551.63|4513.63|4551.65|4513.65|4550.92|4512.92|10
1605794420000|2020-11-19 14:00:20|4551.62|4513.62|4551.5|4513.5|4551.62|4513.62|4551.44|4513.44|10
1605794430000|2020-11-19 14:00:30|4551.51|4513.51|4551.52|4513.52|4551.56|4513.56|4551.36|4513.36|9
1605794440000|2020-11-19 14:00:40|4551.28|4513.28|4551.34|4513.34|4551.48|4513.48|4551.24|4513.24|9
1605794450000|2020-11-19 14:00:50|4551.2|4513.2|4549.76|4511.76|4551.2|4513.2|4549.76|4511.76|10
1605794460000|2020-11-19 14:01:00|4549.79|4511.79|4549.35|4511.35|4549.79|4511.79|4549.23|4511.23|9
1605794470000|2020-11-19 14:01:10|4549.63|4511.63|4549.69|4511.69|4549.72|4511.72|4549.51|4511.51|9
1605794480000|2020-11-19 14:01:20|4549.59|4511.59|4549.77|4511.77|4549.77|4511.77|4549.56|4511.56|10
1605794490000|2020-11-19 14:01:30|4549.9|4511.9|4551.6|4513.6|4551.74|4513.74|4549.9|4511.9|10
1605794500000|2020-11-19 14:01:40|4551.62|4513.62|4552.93|4514.93|4552.93|4514.93|4551.62|4513.62|10
1605794510000|2020-11-19 14:01:50|4552.96|4514.96|4553.33|4515.33|4553.47|4515.47|4552.9|4514.9|10
1605794520000|2020-11-19 14:02:00|4553.46|4515.46|4553.39|4515.39|4553.86|4515.86|4553.39|4515.39|10
1605794530000|2020-11-19 14:02:10|4553.31|4515.31|4552.96|4514.96|4553.31|4515.31|4552.88|4514.88|10
1605794540000|2020-11-19 14:02:20|4553|4515|4553.24|4515.24|4553.34|4515.34|4553|4515|10
1605794550000|2020-11-19 14:02:30|4553.39|4515.39|4553.77|4515.77|4553.8|4515.8|4553.38|4515.38|10
1605794560000|2020-11-19 14:02:40|4553.85|4515.85|4553.79|4515.79|4553.85|4515.85|4553.54|4515.54|9
1605794570000|2020-11-19 14:02:50|4553.75|4515.75|4553.58|4515.58|4553.75|4515.75|4553.34|4515.34|9
1605794580000|2020-11-19 14:03:00|4553.5|4515.5|4552.79|4514.79|4553.5|4515.5|4552.79|4514.79|10
1605794590000|2020-11-19 14:03:10|4552.64|4514.64|4552.56|4514.56|4553.13|4515.13|4552.49|4514.49|9
1605794600000|2020-11-19 14:03:20|4552.6|4514.6|4552.55|4514.55|4552.6|4514.6|4552.25|4514.25|9
1605794610000|2020-11-19 14:03:30|4552.6|4514.6|4552.56|4514.56|4552.73|4514.73|4552.41|4514.41|9
1605794620000|2020-11-19 14:03:40|4552.51|4514.51|4552.58|4514.58|4552.67|4514.67|4552.51|4514.51|10
1605794630000|2020-11-19 14:03:50|4552.61|4514.61|4552.56|4514.56|4553.17|4515.17|4552.56|4514.56|9
1605794640000|2020-11-19 14:04:00|4552.42|4514.42|4552.06|4514.06|4552.51|4514.51|4551.91|4513.91|9
1605794650000|2020-11-19 14:04:10|4552.04|4514.04|4551.36|4513.36|4552.04|4514.04|4551.3|4513.3|10
1605794660000|2020-11-19 14:04:20|4551.38|4513.38|4550.82|4512.82|4551.38|4513.38|4550.72|4512.72|10
1605794670000|2020-11-19 14:04:30|4550.99|4512.99|4550.94|4512.94|4551.02|4513.02|4550.7|4512.7|10
1605794680000|2020-11-19 14:04:40|4550.9|4512.9|4550.27|4512.27|4550.92|4512.92|4550.27|4512.27|10
1605794690000|2020-11-19 14:04:50|4550.25|4512.25|4549.5|4511.5|4550.25|4512.25|4549.5|4511.5|10
1605794700000|2020-11-19 14:05:00|4549.34|4511.34|4549.13|4511.13|4549.34|4511.34|4548.99|4510.99|9
1605794710000|2020-11-19 14:05:10|4549.01|4511.01|4548.9|4510.9|4549.32|4511.32|4548.9|4510.9|10
1605794720000|2020-11-19 14:05:20|4548.84|4510.84|4549.68|4511.68|4549.68|4511.68|4548.84|4510.84|10
1605794730000|2020-11-19 14:05:30|4549.95|4511.95|4551.27|4513.27|4551.27|4513.27|4549.87|4511.87|10
1605794740000|2020-11-19 14:05:40|4551.38|4513.38|4551.03|4513.03|4551.44|4513.44|4551.03|4513.03|9
1605794750000|2020-11-19 14:05:50|4551.19|4513.19|4551.81|4513.81|4551.81|4513.81|4551.07|4513.07|10
1605794760000|2020-11-19 14:06:00|4551.96|4513.96|4552.52|4514.52|4552.52|4514.52|4551.82|4513.82|10
1605794770000|2020-11-19 14:06:10|4552.51|4514.51|4552.33|4514.33|4552.51|4514.51|4552.17|4514.17|10
1605794780000|2020-11-19 14:06:20|4552.13|4514.13|4551.72|4513.72|4552.13|4514.13|4551.69|4513.69|10
1605794790000|2020-11-19 14:06:30|4551.73|4513.73|4552.38|4514.38|4552.65|4514.65|4551.72|4513.72|10
1605794800000|2020-11-19 14:06:40|4552.36|4514.36|4552.78|4514.78|4552.78|4514.78|4552.18|4514.18|9
1605794810000|2020-11-19 14:06:50|4552.77|4514.77|4551.95|4513.95|4552.77|4514.77|4551.83|4513.83|10
1605794820000|2020-11-19 14:07:00|4552.02|4514.02|4552.59|4514.59|4552.59|4514.59|4551.98|4513.98|9
1605794830000|2020-11-19 14:07:10|4552.75|4514.75|4553.23|4515.23|4553.23|4515.23|4552.75|4514.75|10
1605794840000|2020-11-19 14:07:20|4553.32|4515.32|4553.17|4515.17|4553.39|4515.39|4553.13|4515.13|10
1605794850000|2020-11-19 14:07:30|4553.2|4515.2|4552.63|4514.63|4553.2|4515.2|4552.63|4514.63|10
1605794860000|2020-11-19 14:07:40|4552.65|4514.65|4551.75|4513.75|4552.71|4514.71|4551.75|4513.75|9
1605794870000|2020-11-19 14:07:50|4551.66|4513.66|4551.16|4513.16|4551.66|4513.66|4551.04|4513.04|10
1605794880000|2020-11-19 14:08:00|4551.13|4513.13|4550.45|4512.45|4551.26|4513.26|4550.45|4512.45|10
1605794890000|2020-11-19 14:08:10|4550.15|4512.15|4549.92|4511.92|4550.36|4512.36|4549.92|4511.92|10
1605794900000|2020-11-19 14:08:20|4549.78|4511.78|4549.25|4511.25|4549.78|4511.78|4549.25|4511.25|9
1605794910000|2020-11-19 14:08:30|4549.27|4511.27|4549.05|4511.05|4549.27|4511.27|4549.02|4511.02|10
1605794920000|2020-11-19 14:08:40|4548.84|4510.84|4548.54|4510.54|4548.93|4510.93|4548.54|4510.54|10
1605794930000|2020-11-19 14:08:50|4548.61|4510.61|4548.63|4510.63|4548.71|4510.71|4548.56|4510.56|10
1605794940000|2020-11-19 14:09:00|4548.61|4510.61|4548.45|4510.45|4548.61|4510.61|4548.4|4510.4|10
1605794950000|2020-11-19 14:09:10|4548.32|4510.32|4547.86|4509.86|4548.41|4510.41|4547.86|4509.86|9
1605794960000|2020-11-19 14:09:20|4547.79|4509.79|4548.02|4510.02|4548.02|4510.02|4547.64|4509.64|10
1605794970000|2020-11-19 14:09:30|4547.87|4509.87|4545.61|4507.61|4547.87|4509.87|4545.61|4507.61|10
1605794980000|2020-11-19 14:09:40|4545.48|4507.48|4542.65|4504.65|4545.48|4507.48|4542.65|4504.65|10
1605794990000|2020-11-19 14:09:50|4542.55|4504.55|4541.65|4503.65|4542.55|4504.55|4541.4|4503.4|10
1605795000000|2020-11-19 14:10:00|4541.55|4503.55|4542.22|4504.22|4542.22|4504.22|4541.55|4503.55|10
1605795010000|2020-11-19 14:10:10|4542.27|4504.27|4542.26|4504.26|4542.53|4504.53|4542.26|4504.26|10
1605795020000|2020-11-19 14:10:20|4542.11|4504.11|4540.63|4502.63|4542.11|4504.11|4540.63|4502.63|10
1605795030000|2020-11-19 14:10:30|4540.34|4502.34|4539.32|4501.32|4540.34|4502.34|4539.23|4501.23|10
1605795040000|2020-11-19 14:10:40|4539|4501|4538.48|4500.48|4539|4501|4538.19|4500.19|10
1605795050000|2020-11-19 14:10:50|4538.72|4500.72|4539|4501|4539|4501|4538.64|4500.64|9
1605795060000|2020-11-19 14:11:00|4539.16|4501.16|4540.18|4502.18|4540.18|4502.18|4539.11|4501.11|10
1605795070000|2020-11-19 14:11:10|4540.17|4502.17|4539.76|4501.76|4540.17|4502.17|4539.76|4501.76|8
1605795080000|2020-11-19 14:11:20|4539.6|4501.6|4539.78|4501.78|4539.91|4501.91|4539.6|4501.6|8
1605795090000|2020-11-19 14:11:30|4539.43|4501.43|4539.42|4501.42|4539.8|4501.8|4539.34|4501.34|10
1605795100000|2020-11-19 14:11:40|4539.41|4501.41|4538.49|4500.49|4539.41|4501.41|4538.49|4500.49|8
1605795110000|2020-11-19 14:11:50|4538.47|4500.47|4538.05|4500.05|4538.47|4500.47|4538.05|4500.05|10
1605795120000|2020-11-19 14:12:00|4537.9|4499.9|4537.7|4499.7|4537.9|4499.9|4537.61|4499.61|9
1605795130000|2020-11-19 14:12:10|4537.78|4499.78|4538.29|4500.29|4538.29|4500.29|4537.78|4499.78|9
1605795140000|2020-11-19 14:12:20|4538.39|4500.39|4538.49|4500.49|4538.59|4500.59|4538.36|4500.36|10
1605795150000|2020-11-19 14:12:30|4538.29|4500.29|4538.17|4500.17|4538.29|4500.29|4537.82|4499.82|10
1605795160000|2020-11-19 14:12:40|4538.28|4500.28|4538.7|4500.7|4538.74|4500.74|4538.28|4500.28|9
1605795170000|2020-11-19 14:12:50|4538.73|4500.73|4539.63|4501.63|4539.63|4501.63|4538.71|4500.71|10
1605795180000|2020-11-19 14:13:00|4539.54|4501.54|4539.29|4501.29|4539.59|4501.59|4539.29|4501.29|9
1605795190000|2020-11-19 14:13:10|4539.18|4501.18|4538.37|4500.37|4539.18|4501.18|4538.37|4500.37|10
1605795200000|2020-11-19 14:13:20|4538.34|4500.34|4538.22|4500.22|4538.34|4500.34|4538.21|4500.21|9
1605795210000|2020-11-19 14:13:30|4538.06|4500.06|4538.47|4500.47|4538.47|4500.47|4537.87|4499.87|10
1605795220000|2020-11-19 14:13:40|4538.46|4500.46|4538.56|4500.56|4538.85|4500.85|4538.46|4500.46|9
1605795230000|2020-11-19 14:13:50|4538.43|4500.43|4539.05|4501.05|4539.05|4501.05|4538.43|4500.43|9
1605795240000|2020-11-19 14:14:00|4539.09|4501.09|4539.82|4501.82|4539.82|4501.82|4538.99|4500.99|10
1605795250000|2020-11-19 14:14:10|4539.94|4501.94|4540.22|4502.22|4540.24|4502.24|4539.94|4501.94|10
1605795260000|2020-11-19 14:14:20|4540.2|4502.2|4540.31|4502.31|4540.34|4502.34|4540.09|4502.09|10
1605795270000|2020-11-19 14:14:30|4540.27|4502.27|4540.6|4502.6|4540.61|4502.61|4540.27|4502.27|10
1605795280000|2020-11-19 14:14:40|4540.52|4502.52|4540.56|4502.56|4540.57|4502.57|4540.42|4502.42|10
1605795290000|2020-11-19 14:14:50|4540.5|4502.5|4540.19|4502.19|4540.5|4502.5|4539.97|4501.97|10
1605795300000|2020-11-19 14:15:00|4540.23|4502.23|4539.98|4501.98|4540.23|4502.23|4539.94|4501.94|9
1605795310000|2020-11-19 14:15:10|4539.99|4501.99|4539.92|4501.92|4540.05|4502.05|4539.85|4501.85|10
1605795320000|2020-11-19 14:15:20|4539.85|4501.85|4539.9|4501.9|4539.95|4501.95|4539.79|4501.79|8
1605795330000|2020-11-19 14:15:30|4539.91|4501.91|4540.64|4502.64|4540.64|4502.64|4539.91|4501.91|10
1605795340000|2020-11-19 14:15:40|4540.71|4502.71|4540.52|4502.52|4540.71|4502.71|4540.23|4502.23|9
1605795350000|2020-11-19 14:15:50|4540.44|4502.44|4540.58|4502.58|4540.81|4502.81|4540.44|4502.44|10
1605795360000|2020-11-19 14:16:00|4540.64|4502.64|4539.99|4501.99|4540.78|4502.78|4539.99|4501.99|10
1605795370000|2020-11-19 14:16:10|4539.94|4501.94|4539.48|4501.48|4539.94|4501.94|4539.48|4501.48|9
1605795380000|2020-11-19 14:16:20|4539.46|4501.46|4539.41|4501.41|4539.59|4501.59|4539.34|4501.34|10
1605795390000|2020-11-19 14:16:30|4539.32|4501.32|4538.41|4500.41|4539.32|4501.32|4538.41|4500.41|10
1605795400000|2020-11-19 14:16:40|4538.6|4500.6|4537.97|4499.97|4538.6|4500.6|4537.97|4499.97|9
1605795410000|2020-11-19 14:16:50|4537.96|4499.96|4537.35|4499.35|4537.96|4499.96|4537.35|4499.35|10
1605795420000|2020-11-19 14:17:00|4537.2|4499.2|4535.52|4497.52|4537.2|4499.2|4535.47|4497.47|10
1605795430000|2020-11-19 14:17:10|4535.53|4497.53|4534.61|4496.61|4535.53|4497.53|4534.61|4496.61|10
1605795440000|2020-11-19 14:17:20|4534.65|4496.65|4533.34|4495.34|4534.8|4496.8|4533.32|4495.32|10
1605795450000|2020-11-19 14:17:30|4532.66|4494.66|4531.94|4493.94|4532.66|4494.66|4531.58|4493.58|10
1605795460000|2020-11-19 14:17:40|4532.48|4494.48|4532.91|4494.91|4532.98|4494.98|4532.48|4494.48|10
1605795470000|2020-11-19 14:17:50|4532.98|4494.98|4533.31|4495.31|4533.31|4495.31|4532.94|4494.94|10
1605795480000|2020-11-19 14:18:00|4533.21|4495.21|4532.56|4494.56|4533.21|4495.21|4532.44|4494.44|10
1605795490000|2020-11-19 14:18:10|4532.54|4494.54|4532.22|4494.22|4532.54|4494.54|4532.22|4494.22|10
1605795500000|2020-11-19 14:18:20|4532.34|4494.34|4532.09|4494.09|4532.34|4494.34|4532.03|4494.03|9
1605795510000|2020-11-19 14:18:30|4532.29|4494.29|4532.59|4494.59|4532.59|4494.59|4532.13|4494.13|7
1605795520000|2020-11-19 14:18:40|4532.48|4494.48|4533.51|4495.51|4533.51|4495.51|4532.47|4494.47|10
1605795530000|2020-11-19 14:18:50|4533.89|4495.89|4534.38|4496.38|4534.54|4496.54|4533.85|4495.85|9
1605795540000|2020-11-19 14:19:00|4534.71|4496.71|4535.94|4497.94|4535.94|4497.94|4534.71|4496.71|9
1605795550000|2020-11-19 14:19:10|4536.01|4498.01|4536.99|4498.99|4536.99|4498.99|4536.01|4498.01|10
1605795560000|2020-11-19 14:19:20|4536.91|4498.91|4537.33|4499.33|4537.33|4499.33|4536.91|4498.91|9
1605795570000|2020-11-19 14:19:30|4537.35|4499.35|4537.8|4499.8|4537.95|4499.95|4537.35|4499.35|10
1605795580000|2020-11-19 14:19:40|4537.73|4499.73|4537.5|4499.5|4537.85|4499.85|4537.5|4499.5|10
1605795590000|2020-11-19 14:19:50|4537.43|4499.43|4536.44|4498.44|4537.43|4499.43|4536.44|4498.44|10
1605795600000|2020-11-19 14:20:00|4536.41|4498.41|4536.56|4498.56|4536.56|4498.56|4536.33|4498.33|9
1605795610000|2020-11-19 14:20:10|4536.57|4498.57|4536.77|4498.77|4536.77|4498.77|4536.27|4498.27|10
1605795620000|2020-11-19 14:20:20|4536.79|4498.79|4537.44|4499.44|4537.44|4499.44|4536.78|4498.78|9
1605795630000|2020-11-19 14:20:30|4537.29|4499.29|4537.24|4499.24|4537.42|4499.42|4537.24|4499.24|9
1605795640000|2020-11-19 14:20:40|4537.15|4499.15|4537.07|4499.07|4537.38|4499.38|4537.05|4499.05|10
1605795650000|2020-11-19 14:20:50|4536.99|4498.99|4536.66|4498.66|4536.99|4498.99|4536.62|4498.62|10
1605795660000|2020-11-19 14:21:00|4536.68|4498.68|4536.86|4498.86|4536.92|4498.92|4536.68|4498.68|10
1605795670000|2020-11-19 14:21:10|4536.84|4498.84|4536.98|4498.98|4536.98|4498.98|4536.75|4498.75|10
1605795680000|2020-11-19 14:21:20|4536.96|4498.96|4537.27|4499.27|4537.27|4499.27|4536.94|4498.94|7
1605795690000|2020-11-19 14:21:30|4537.32|4499.32|4536.96|4498.96|4537.39|4499.39|4536.96|4498.96|10
1605795700000|2020-11-19 14:21:40|4537.01|4499.01|4536.74|4498.74|4537.01|4499.01|4536.74|4498.74|8
1605795710000|2020-11-19 14:21:50|4536.61|4498.61|4536.3|4498.3|4536.84|4498.84|4536.3|4498.3|9
1605795720000|2020-11-19 14:22:00|4536.25|4498.25|4535.71|4497.71|4536.25|4498.25|4535.65|4497.65|10
1605795730000|2020-11-19 14:22:10|4535.7|4497.7|4535.51|4497.51|4535.91|4497.91|4535.51|4497.51|10
1605795740000|2020-11-19 14:22:20|4535.22|4497.22|4533.69|4495.69|4535.22|4497.22|4533.69|4495.69|10
1605795750000|2020-11-19 14:22:30|4533.68|4495.68|4532.84|4494.84|4533.68|4495.68|4532.84|4494.84|10
1605795760000|2020-11-19 14:22:40|4532.8|4494.8|4532.21|4494.21|4532.85|4494.85|4532.21|4494.21|10
1605795770000|2020-11-19 14:22:50|4532.01|4494.01|4531.15|4493.15|4532.06|4494.06|4531.15|4493.15|9
1605795780000|2020-11-19 14:23:00|4530.98|4492.98|4530.27|4492.27|4530.98|4492.98|4530.15|4492.15|10
1605795790000|2020-11-19 14:23:10|4530.03|4492.03|4529.07|4491.07|4530.1|4492.1|4529.07|4491.07|10
1605795800000|2020-11-19 14:23:20|4528.97|4490.97|4528.4|4490.4|4528.97|4490.97|4528.4|4490.4|9
1605795810000|2020-11-19 14:23:30|4528.48|4490.48|4529.19|4491.19|4529.38|4491.38|4528.48|4490.48|10
1605795820000|2020-11-19 14:23:40|4529.17|4491.17|4528.67|4490.67|4529.21|4491.21|4528.67|4490.67|10
1605795830000|2020-11-19 14:23:50|4528.58|4490.58|4528.19|4490.19|4528.58|4490.58|4528.15|4490.15|10
1605795840000|2020-11-19 14:24:00|4528.41|4490.41|4528.89|4490.89|4528.92|4490.92|4528.41|4490.41|10
1605795850000|2020-11-19 14:24:10|4528.9|4490.9|4528.64|4490.64|4529.12|4491.12|4528.64|4490.64|10
1605795860000|2020-11-19 14:24:20|4528.65|4490.65|4529.28|4491.28|4529.46|4491.46|4528.64|4490.64|10
1605795870000|2020-11-19 14:24:30|4529.22|4491.22|4529.31|4491.31|4529.39|4491.39|4529.02|4491.02|10
1605795880000|2020-11-19 14:24:40|4529.35|4491.35|4529.27|4491.27|4529.37|4491.37|4529.11|4491.11|10
1605795890000|2020-11-19 14:24:50|4529.3|4491.3|4528.4|4490.4|4529.37|4491.37|4528.36|4490.36|10
1605795900000|2020-11-19 14:25:00|4527.83|4489.83|4526.08|4488.08|4527.83|4489.83|4526.08|4488.08|10
1605795910000|2020-11-19 14:25:10|4526.13|4488.13|4525.58|4487.58|4526.29|4488.29|4525.58|4487.58|10
1605795920000|2020-11-19 14:25:20|4525.62|4487.62|4525.05|4487.05|4525.64|4487.64|4524.88|4486.88|10
1605795930000|2020-11-19 14:25:30|4524.86|4486.86|4524.81|4486.81|4524.99|4486.99|4524.65|4486.65|8
1605795940000|2020-11-19 14:25:40|4524.93|4486.93|4524.62|4486.62|4525.23|4487.23|4524.62|4486.62|10
1605795950000|2020-11-19 14:25:50|4524.78|4486.78|4524|4486|4524.78|4486.78|4524|4486|10
1605795960000|2020-11-19 14:26:00|4524.12|4486.12|4522.51|4484.51|4524.12|4486.12|4522.51|4484.51|10
1605795970000|2020-11-19 14:26:10|4522.28|4484.28|4521.01|4483.01|4522.28|4484.28|4521.01|4483.01|10
1605795980000|2020-11-19 14:26:20|4521.02|4483.02|4520.13|4482.13|4521.02|4483.02|4520.04|4482.04|9
1605795990000|2020-11-19 14:26:30|4520.45|4482.45|4521.55|4483.55|4521.55|4483.55|4520.36|4482.36|10
1605796000000|2020-11-19 14:26:40|4521.72|4483.72|4523.09|4485.09|4523.09|4485.09|4521.72|4483.72|10
1605796010000|2020-11-19 14:26:50|4523.14|4485.14|4523.3|4485.3|4523.33|4485.33|4523.11|4485.11|9
1605796020000|2020-11-19 14:27:00|4523.34|4485.34|4524.04|4486.04|4524.05|4486.05|4523.2|4485.2|8
1605796030000|2020-11-19 14:27:10|4524.19|4486.19|4524.57|4486.57|4524.67|4486.67|4524.19|4486.19|9
1605796040000|2020-11-19 14:27:20|4524.64|4486.64|4524.28|4486.28|4524.8|4486.8|4524.12|4486.12|9
1605796050000|2020-11-19 14:27:30|4524.11|4486.11|4523.8|4485.8|4524.11|4486.11|4523.8|4485.8|10
1605796060000|2020-11-19 14:27:40|4523.69|4485.69|4522.72|4484.72|4523.69|4485.69|4522.72|4484.72|9
1605796070000|2020-11-19 14:27:50|4522.64|4484.64|4521.74|4483.74|4522.64|4484.64|4521.73|4483.73|10
1605796080000|2020-11-19 14:28:00|4521.61|4483.61|4521.08|4483.08|4521.61|4483.61|4521.08|4483.08|10
1605796090000|2020-11-19 14:28:10|4521.05|4483.05|4520.82|4482.82|4521.05|4483.05|4520.65|4482.65|10
1605796100000|2020-11-19 14:28:20|4520.78|4482.78|4519.65|4481.65|4520.78|4482.78|4519.65|4481.65|10
1605796110000|2020-11-19 14:28:30|4519.66|4481.66|4518.81|4480.81|4519.66|4481.66|4518.77|4480.77|10
1605796120000|2020-11-19 14:28:40|4518.9|4480.9|4519.06|4481.06|4519.09|4481.09|4518.61|4480.61|10
1605796130000|2020-11-19 14:28:50|4519.49|4481.49|4521.11|4483.11|4521.11|4483.11|4519.49|4481.49|10
1605796140000|2020-11-19 14:29:00|4521.21|4483.21|4521.61|4483.61|4521.68|4483.68|4521.21|4483.21|10
1605796150000|2020-11-19 14:29:10|4521.59|4483.59|4523.08|4485.08|4523.08|4485.08|4521.59|4483.59|10
1605796160000|2020-11-19 14:29:20|4523.12|4485.12|4523.71|4485.71|4523.71|4485.71|4523.12|4485.12|10
1605796170000|2020-11-19 14:29:30|4523.68|4485.68|4524.5|4486.5|4524.55|4486.55|4523.68|4485.68|10
1605796180000|2020-11-19 14:29:40|4524.6|4486.6|4525.66|4487.66|4525.66|4487.66|4524.53|4486.53|10
1605796190000|2020-11-19 14:29:50|4525.78|4487.78|4526.49|4488.49|4526.52|4488.52|4525.78|4487.78|9
1605796200000|2020-11-19 14:30:00|4526.7|4488.7|4527.52|4489.52|4527.52|4489.52|4526.69|4488.69|8
1605796210000|2020-11-19 14:30:10|4527.54|4489.54|4528.1|4490.1|4528.1|4490.1|4527.54|4489.54|9
1605796220000|2020-11-19 14:30:20|4528.23|4490.23|4528.58|4490.58|4528.64|4490.64|4528.23|4490.23|9
1605796230000|2020-11-19 14:30:30|4528.62|4490.62|4527.62|4489.62|4528.73|4490.73|4527.62|4489.62|10
1605796240000|2020-11-19 14:30:40|4527.45|4489.45|4526.56|4488.56|4527.47|4489.47|4526.56|4488.56|9
1605796250000|2020-11-19 14:30:50|4526.22|4488.22|4525.03|4487.03|4526.22|4488.22|4525.03|4487.03|10
1605796260000|2020-11-19 14:31:00|4524.78|4486.78|4523.42|4485.42|4524.78|4486.78|4523.42|4485.42|10
1605796270000|2020-11-19 14:31:10|4523.44|4485.44|4522.19|4484.19|4523.44|4485.44|4522.19|4484.19|10
1605796280000|2020-11-19 14:31:20|4522.09|4484.09|4521.01|4483.01|4522.09|4484.09|4521.01|4483.01|10
1605796290000|2020-11-19 14:31:30|4520.85|4482.85|4520.34|4482.34|4520.85|4482.85|4520.34|4482.34|10
1605796300000|2020-11-19 14:31:40|4520.35|4482.35|4519.88|4481.88|4520.35|4482.35|4519.88|4481.88|10
1605796310000|2020-11-19 14:31:50|4519.86|4481.86|4519.11|4481.11|4519.86|4481.86|4519.11|4481.11|9
1605796320000|2020-11-19 14:32:00|4519.25|4481.25|4519.09|4481.09|4519.25|4481.25|4518.76|4480.76|9
1605796330000|2020-11-19 14:32:10|4518.94|4480.94|4517.8|4479.8|4519.13|4481.13|4517.8|4479.8|10
1605796340000|2020-11-19 14:32:20|4517.81|4479.81|4517.41|4479.41|4517.9|4479.9|4517.29|4479.29|10
1605796350000|2020-11-19 14:32:30|4517.39|4479.39|4517.6|4479.6|4517.6|4479.6|4517.2|4479.2|9
1605796360000|2020-11-19 14:32:40|4517.65|4479.65|4517.31|4479.31|4517.65|4479.65|4517.31|4479.31|10
1605796370000|2020-11-19 14:32:50|4517.32|4479.32|4516.95|4478.95|4517.32|4479.32|4516.95|4478.95|9
1605796380000|2020-11-19 14:33:00|4516.94|4478.94|4516.63|4478.63|4516.94|4478.94|4516.63|4478.63|9
1605796390000|2020-11-19 14:33:10|4516.7|4478.7|4515.62|4477.62|4516.7|4478.7|4515.62|4477.62|8
1605796400000|2020-11-19 14:33:20|4515.63|4477.63|4515.24|4477.24|4515.71|4477.71|4514.84|4476.84|10
1605796410000|2020-11-19 14:33:30|4515.19|4477.19|4514.92|4476.92|4515.19|4477.19|4514.83|4476.83|9
1605796420000|2020-11-19 14:33:40|4514.94|4476.94|4514.55|4476.55|4514.94|4476.94|4514.48|4476.48|10
1605796430000|2020-11-19 14:33:50|4514.6|4476.6|4514.7|4476.7|4514.84|4476.84|4514.12|4476.12|10
1605796440000|2020-11-19 14:34:00|4514.72|4476.72|4515.39|4477.39|4515.42|4477.42|4514.72|4476.72|8
1605796450000|2020-11-19 14:34:10|4515.51|4477.51|4515.99|4477.99|4515.99|4477.99|4515.44|4477.44|10
1605796460000|2020-11-19 14:34:20|4516.34|4478.34|4517.25|4479.25|4517.36|4479.36|4516.34|4478.34|10
1605796470000|2020-11-19 14:34:30|4517.27|4479.27|4517.51|4479.51|4517.51|4479.51|4517.17|4479.17|10
1605796480000|2020-11-19 14:34:40|4517.59|4479.59|4517.65|4479.65|4517.65|4479.65|4517.37|4479.37|10
1605796490000|2020-11-19 14:34:50|4517.37|4479.37|4517.36|4479.36|4517.42|4479.42|4517.12|4479.12|8
1605796500000|2020-11-19 14:35:00|4517.55|4479.55|4517.98|4479.98|4517.98|4479.98|4517.35|4479.35|9
1605796510000|2020-11-19 14:35:10|4518.14|4480.14|4519.42|4481.42|4519.42|4481.42|4518.14|4480.14|9
1605796520000|2020-11-19 14:35:20|4519.34|4481.34|4519.38|4481.38|4519.38|4481.38|4519.22|4481.22|10
1605796530000|2020-11-19 14:35:30|4519.48|4481.48|4519.62|4481.62|4519.67|4481.67|4519.4|4481.4|10
1605796540000|2020-11-19 14:35:40|4519.71|4481.71|4519.86|4481.86|4520.07|4482.07|4519.71|4481.71|9
1605796550000|2020-11-19 14:35:50|4519.85|4481.85|4521.5|4483.5|4521.52|4483.52|4519.85|4481.85|10
1605796560000|2020-11-19 14:36:00|4521.61|4483.61|4522.52|4484.52|4522.74|4484.74|4521.61|4483.61|10
1605796570000|2020-11-19 14:36:10|4522.74|4484.74|4523.49|4485.49|4523.49|4485.49|4522.74|4484.74|10
1605796580000|2020-11-19 14:36:20|4523.46|4485.46|4523.65|4485.65|4523.65|4485.65|4523.28|4485.28|10
1605796590000|2020-11-19 14:36:30|4523.7|4485.7|4523.91|4485.91|4523.93|4485.93|4523.58|4485.58|9
1605796600000|2020-11-19 14:36:40|4524.29|4486.29|4524.27|4486.27|4524.37|4486.37|4524.17|4486.17|9
1605796610000|2020-11-19 14:36:50|4524.31|4486.31|4523.84|4485.84|4524.31|4486.31|4523.75|4485.75|10
1605796620000|2020-11-19 14:37:00|4523.8|4485.8|4524.25|4486.25|4524.49|4486.49|4523.8|4485.8|10
1605796630000|2020-11-19 14:37:10|4524.19|4486.19|4524.23|4486.23|4524.42|4486.42|4524.05|4486.05|10
1605796640000|2020-11-19 14:37:20|4524.21|4486.21|4524.27|4486.27|4524.28|4486.28|4524.15|4486.15|8
1605796650000|2020-11-19 14:37:30|4524.23|4486.23|4524.67|4486.67|4524.67|4486.67|4524.23|4486.23|9
1605796660000|2020-11-19 14:37:40|4524.84|4486.84|4524.39|4486.39|4524.84|4486.84|4524.39|4486.39|9
1605796670000|2020-11-19 14:37:50|4524.31|4486.31|4523.6|4485.6|4524.31|4486.31|4523.5|4485.5|10
1605796680000|2020-11-19 14:38:00|4523.49|4485.49|4522.14|4484.14|4523.49|4485.49|4522.14|4484.14|9
1605796690000|2020-11-19 14:38:10|4522.03|4484.03|4521.69|4483.69|4522.03|4484.03|4521.69|4483.69|10
1605796700000|2020-11-19 14:38:20|4521.63|4483.63|4520.68|4482.68|4521.63|4483.63|4520.63|4482.63|7
1605796710000|2020-11-19 14:38:30|4520.67|4482.67|4520.3|4482.3|4520.67|4482.67|4520.3|4482.3|10
1605796720000|2020-11-19 14:38:40|4520.37|4482.37|4520.2|4482.2|4520.37|4482.37|4520.08|4482.08|8
1605796730000|2020-11-19 14:38:50|4520.28|4482.28|4519.52|4481.52|4520.28|4482.28|4519.45|4481.45|10
1605796740000|2020-11-19 14:39:00|4519.44|4481.44|4518.64|4480.64|4519.44|4481.44|4518.51|4480.51|10
1605796750000|2020-11-19 14:39:10|4518.41|4480.41|4518.19|4480.19|4518.41|4480.41|4517.94|4479.94|10
1605796760000|2020-11-19 14:39:20|4518.16|4480.16|4518.85|4480.85|4519.03|4481.03|4518.16|4480.16|10
1605796770000|2020-11-19 14:39:30|4518.88|4480.88|4519.42|4481.42|4519.45|4481.45|4518.88|4480.88|10
1605796780000|2020-11-19 14:39:40|4519.4|4481.4|4520.2|4482.2|4520.31|4482.31|4519.4|4481.4|10
1605796790000|2020-11-19 14:39:50|4520.29|4482.29|4520.47|4482.47|4520.65|4482.65|4520.29|4482.29|10
1605796800000|2020-11-19 14:40:00|4520.4|4482.4|4520.69|4482.69|4520.83|4482.83|4520.37|4482.37|9
1605796810000|2020-11-19 14:40:10|4520.71|4482.71|4520.34|4482.34|4520.71|4482.71|4520.33|4482.33|10
1605796820000|2020-11-19 14:40:20|4520.4|4482.4|4520.16|4482.16|4520.44|4482.44|4520.16|4482.16|10
1605796830000|2020-11-19 14:40:30|4520.22|4482.22|4520.48|4482.48|4520.48|4482.48|4520.15|4482.15|8
1605796840000|2020-11-19 14:40:40|4520.47|4482.47|4520.93|4482.93|4521.02|4483.02|4520.47|4482.47|10
1605796850000|2020-11-19 14:40:50|4520.98|4482.98|4521.36|4483.36|4521.58|4483.58|4520.98|4482.98|10
1605796860000|2020-11-19 14:41:00|4521.27|4483.27|4520.83|4482.83|4521.36|4483.36|4520.83|4482.83|10
1605796870000|2020-11-19 14:41:10|4520.71|4482.71|4520.64|4482.64|4520.76|4482.76|4520.5|4482.5|8
1605796880000|2020-11-19 14:41:20|4520.62|4482.62|4521.59|4483.59|4521.59|4483.59|4520.62|4482.62|9
1605796890000|2020-11-19 14:41:30|4521.88|4483.88|4523.1|4485.1|4523.21|4485.21|4521.88|4483.88|10
1605796900000|2020-11-19 14:41:40|4523.14|4485.14|4523.85|4485.85|4523.85|4485.85|4523.03|4485.03|10
1605796910000|2020-11-19 14:41:50|4524.12|4486.12|4524.81|4486.81|4524.81|4486.81|4524.12|4486.12|10
1605796920000|2020-11-19 14:42:00|4524.71|4486.71|4524.67|4486.67|4524.71|4486.71|4524.56|4486.56|9
1605796930000|2020-11-19 14:42:10|4524.71|4486.71|4525.5|4487.5|4525.5|4487.5|4524.71|4486.71|9
1605796940000|2020-11-19 14:42:20|4525.48|4487.48|4526|4488|4526|4488|4525.48|4487.48|10
1605796950000|2020-11-19 14:42:30|4526.09|4488.09|4525.83|4487.83|4526.3|4488.3|4525.82|4487.82|10
1605796960000|2020-11-19 14:42:40|4525.76|4487.76|4524.89|4486.89|4525.76|4487.76|4524.85|4486.85|8
1605796970000|2020-11-19 14:42:50|4524.67|4486.67|4524.87|4486.87|4524.87|4486.87|4524.63|4486.63|10
1605796980000|2020-11-19 14:43:00|4524.76|4486.76|4524.89|4486.89|4525.2|4487.2|4524.69|4486.69|10
1605796990000|2020-11-19 14:43:10|4524.91|4486.91|4524.99|4486.99|4524.99|4486.99|4524.81|4486.81|9
1605797000000|2020-11-19 14:43:20|4525.38|4487.38|4526.38|4488.38|4526.38|4488.38|4525.38|4487.38|10
1605797010000|2020-11-19 14:43:30|4526.46|4488.46|4527|4489|4527|4489|4526.46|4488.46|9
1605797020000|2020-11-19 14:43:40|4527.01|4489.01|4527.13|4489.13|4527.32|4489.32|4527.01|4489.01|10
1605797030000|2020-11-19 14:43:50|4526.98|4488.98|4526.69|4488.69|4526.98|4488.98|4526.46|4488.46|9
1605797040000|2020-11-19 14:44:00|4526.66|4488.66|4526.88|4488.88|4526.95|4488.95|4526.66|4488.66|9
1605797050000|2020-11-19 14:44:10|4526.94|4488.94|4526.77|4488.77|4527.13|4489.13|4526.77|4488.77|9
1605797060000|2020-11-19 14:44:20|4526.75|4488.75|4526.51|4488.51|4526.75|4488.75|4526.51|4488.51|10
1605797070000|2020-11-19 14:44:30|4526.37|4488.37|4525.89|4487.89|4526.37|4488.37|4525.77|4487.77|10
1605797080000|2020-11-19 14:44:40|4525.9|4487.9|4526.42|4488.42|4526.56|4488.56|4525.88|4487.88|10
1605797090000|2020-11-19 14:44:50|4526.46|4488.46|4526.84|4488.84|4526.88|4488.88|4526.36|4488.36|8
1605797100000|2020-11-19 14:45:00|4526.9|4488.9|4527.33|4489.33|4527.33|4489.33|4526.9|4488.9|10
1605797110000|2020-11-19 14:45:10|4527.38|4489.38|4528.01|4490.01|4528.01|4490.01|4527.38|4489.38|10
1605797120000|2020-11-19 14:45:20|4528.13|4490.13|4528.42|4490.42|4528.42|4490.42|4528.13|4490.13|9
1605797130000|2020-11-19 14:45:30|4528.43|4490.43|4528.64|4490.64|4528.69|4490.69|4528.42|4490.42|10
1605797140000|2020-11-19 14:45:40|4528.6|4490.6|4528.95|4490.95|4529.02|4491.02|4528.54|4490.54|10
1605797150000|2020-11-19 14:45:50|4529.07|4491.07|4529|4491|4529.2|4491.2|4528.89|4490.89|9
1605797160000|2020-11-19 14:46:00|4529.08|4491.08|4529.28|4491.28|4529.28|4491.28|4529.08|4491.08|9
1605797170000|2020-11-19 14:46:10|4529.3|4491.3|4531.58|4493.58|4531.58|4493.58|4529.3|4491.3|10
1605797180000|2020-11-19 14:46:20|4531.74|4493.74|4532.94|4494.94|4532.94|4494.94|4531.67|4493.67|10
1605797190000|2020-11-19 14:46:30|4532.85|4494.85|4532.7|4494.7|4533.28|4495.28|4532.7|4494.7|9
1605797200000|2020-11-19 14:46:40|4532.4|4494.4|4532.15|4494.15|4532.49|4494.49|4532.12|4494.12|10
1605797210000|2020-11-19 14:46:50|4532.17|4494.17|4532.75|4494.75|4532.75|4494.75|4532.17|4494.17|10
1605797220000|2020-11-19 14:47:00|4532.85|4494.85|4533.07|4495.07|4533.33|4495.33|4532.85|4494.85|10
1605797230000|2020-11-19 14:47:10|4533.32|4495.32|4533.79|4495.79|4533.79|4495.79|4533.24|4495.24|10
1605797240000|2020-11-19 14:47:20|4534.04|4496.04|4535.74|4497.74|4535.81|4497.81|4534.04|4496.04|10
1605797250000|2020-11-19 14:47:30|4535.78|4497.78|4536.56|4498.56|4536.56|4498.56|4535.76|4497.76|10
1605797260000|2020-11-19 14:47:40|4536.41|4498.41|4537.58|4499.58|4537.67|4499.67|4536.41|4498.41|9
1605797270000|2020-11-19 14:47:50|4537.42|4499.42|4537.66|4499.66|4537.66|4499.66|4537.35|4499.35|8
1605797280000|2020-11-19 14:48:00|4537.51|4499.51|4536.82|4498.82|4537.6|4499.6|4536.82|4498.82|9
1605797290000|2020-11-19 14:48:10|4537.03|4499.03|4536.68|4498.68|4537.03|4499.03|4536.68|4498.68|9
1605797300000|2020-11-19 14:48:20|4536.64|4498.64|4536.43|4498.43|4536.64|4498.64|4536.43|4498.43|7
1605797310000|2020-11-19 14:48:30|4536.42|4498.42|4536.52|4498.52|4536.52|4498.52|4536.32|4498.32|8
1605797320000|2020-11-19 14:48:40|4536.45|4498.45|4536.36|4498.36|4536.49|4498.49|4536.25|4498.25|10
1605797330000|2020-11-19 14:48:50|4536.52|4498.52|4535.58|4497.58|4536.52|4498.52|4535.58|4497.58|10
1605797340000|2020-11-19 14:49:00|4535.67|4497.67|4535.64|4497.64|4535.73|4497.73|4535.49|4497.49|8
1605797350000|2020-11-19 14:49:10|4535.61|4497.61|4536.14|4498.14|4536.16|4498.16|4535.57|4497.57|9
1605797360000|2020-11-19 14:49:20|4536.08|4498.08|4536.12|4498.12|4536.23|4498.23|4536.01|4498.01|10
1605797370000|2020-11-19 14:49:30|4535.87|4497.87|4535.65|4497.65|4535.93|4497.93|4535.62|4497.62|9
1605797380000|2020-11-19 14:49:40|4535.63|4497.63|4535.72|4497.72|4535.73|4497.73|4535.63|4497.63|9
1605797390000|2020-11-19 14:49:50|4535.92|4497.92|4535.78|4497.78|4536.03|4498.03|4535.62|4497.62|9
1605797400000|2020-11-19 14:50:00|4535.9|4497.9|4536.34|4498.34|4536.43|4498.43|4535.75|4497.75|10
1605797410000|2020-11-19 14:50:10|4536.61|4498.61|4536.59|4498.59|4536.85|4498.85|4536.59|4498.59|10
1605797420000|2020-11-19 14:50:20|4536.51|4498.51|4535.92|4497.92|4536.64|4498.64|4535.92|4497.92|9
1605797430000|2020-11-19 14:50:30|4535.72|4497.72|4535.58|4497.58|4535.86|4497.86|4535.58|4497.58|10
1605797440000|2020-11-19 14:50:40|4535.55|4497.55|4535.05|4497.05|4535.56|4497.56|4535.05|4497.05|10
1605797450000|2020-11-19 14:50:50|4535.06|4497.06|4535.55|4497.55|4535.55|4497.55|4535.06|4497.06|9
1605797460000|2020-11-19 14:51:00|4535.64|4497.64|4536.42|4498.42|4536.42|4498.42|4535.64|4497.64|9
1605797470000|2020-11-19 14:51:10|4536.33|4498.33|4536.74|4498.74|4536.74|4498.74|4536.33|4498.33|9
1605797480000|2020-11-19 14:51:20|4536.76|4498.76|4537.27|4499.27|4537.27|4499.27|4536.76|4498.76|10
1605797490000|2020-11-19 14:51:30|4537.23|4499.23|4537.78|4499.78|4537.78|4499.78|4537.23|4499.23|8
1605797500000|2020-11-19 14:51:40|4537.74|4499.74|4538.13|4500.13|4538.13|4500.13|4537.74|4499.74|10
1605797510000|2020-11-19 14:51:50|4538.23|4500.23|4539.18|4501.18|4539.18|4501.18|4538.22|4500.22|10
1605797520000|2020-11-19 14:52:00|4539.19|4501.19|4538.73|4500.73|4539.33|4501.33|4538.73|4500.73|10
1605797530000|2020-11-19 14:52:10|4538.48|4500.48|4538.46|4500.46|4538.57|4500.57|4538.41|4500.41|8
1605797540000|2020-11-19 14:52:20|4538.7|4500.7|4539.59|4501.59|4539.59|4501.59|4538.7|4500.7|10
1605797550000|2020-11-19 14:52:30|4539.65|4501.65|4539.53|4501.53|4539.79|4501.79|4539.51|4501.51|10
1605797560000|2020-11-19 14:52:40|4539.47|4501.47|4540.12|4502.12|4540.22|4502.22|4539.47|4501.47|9
1605797570000|2020-11-19 14:52:50|4540.15|4502.15|4540.6|4502.6|4540.6|4502.6|4540.03|4502.03|10
1605797580000|2020-11-19 14:53:00|4540.66|4502.66|4541.56|4503.56|4541.65|4503.65|4540.66|4502.66|10
1605797590000|2020-11-19 14:53:10|4541.59|4503.59|4541.79|4503.79|4541.98|4503.98|4541.59|4503.59|10
1605797600000|2020-11-19 14:53:20|4541.85|4503.85|4541.9|4503.9|4541.94|4503.94|4541.74|4503.74|9
1605797610000|2020-11-19 14:53:30|4542.01|4504.01|4542.76|4504.76|4542.85|4504.85|4542.01|4504.01|10
1605797620000|2020-11-19 14:53:40|4543.18|4505.18|4544.45|4506.45|4544.45|4506.45|4543.18|4505.18|10
1605797630000|2020-11-19 14:53:50|4544.35|4506.35|4544.43|4506.43|4544.52|4506.52|4544.21|4506.21|10
1605797640000|2020-11-19 14:54:00|4544.56|4506.56|4544.53|4506.53|4544.75|4506.75|4544.53|4506.53|7
1605797650000|2020-11-19 14:54:10|4544.43|4506.43|4544.58|4506.58|4544.61|4506.61|4544.43|4506.43|10
1605797660000|2020-11-19 14:54:20|4544.63|4506.63|4545.25|4507.25|4545.25|4507.25|4544.63|4506.63|9
1605797670000|2020-11-19 14:54:30|4545.34|4507.34|4546.82|4508.82|4546.82|4508.82|4545.34|4507.34|10
1605797680000|2020-11-19 14:54:40|4546.86|4508.86|4547.94|4509.94|4547.94|4509.94|4546.8|4508.8|10
1605797690000|2020-11-19 14:54:50|4547.65|4509.65|4548.82|4510.82|4548.82|4510.82|4547.65|4509.65|10
1605797700000|2020-11-19 14:55:00|4549.11|4511.11|4550.25|4512.25|4550.25|4512.25|4549.07|4511.07|9
1605797710000|2020-11-19 14:55:10|4550.14|4512.14|4550.07|4512.07|4550.37|4512.37|4550.07|4512.07|10
1605797720000|2020-11-19 14:55:20|4550.1|4512.1|4550.6|4512.6|4550.6|4512.6|4550.1|4512.1|10
1605797730000|2020-11-19 14:55:30|4550.41|4512.41|4550.18|4512.18|4550.65|4512.65|4550.13|4512.13|10
1605797740000|2020-11-19 14:55:40|4550.2|4512.2|4550.16|4512.16|4550.33|4512.33|4550.16|4512.16|9
1605797750000|2020-11-19 14:55:50|4550.05|4512.05|4550.48|4512.48|4550.64|4512.64|4549.95|4511.95|10
1605797760000|2020-11-19 14:56:00|4550.44|4512.44|4551.42|4513.42|4551.42|4513.42|4550.44|4512.44|9
1605797770000|2020-11-19 14:56:10|4551.27|4513.27|4553.17|4515.17|4553.17|4515.17|4551.24|4513.24|10
1605797780000|2020-11-19 14:56:20|4553.1|4515.1|4554.83|4516.83|4554.83|4516.83|4553.1|4515.1|10
1605797790000|2020-11-19 14:56:30|4554.99|4516.99|4555.07|4517.07|4555.26|4517.26|4554.99|4516.99|8
1605797800000|2020-11-19 14:56:40|4555.18|4517.18|4554.91|4516.91|4555.38|4517.38|4554.68|4516.68|10
1605797810000|2020-11-19 14:56:50|4555.22|4517.22|4556.2|4518.2|4556.2|4518.2|4555.22|4517.22|10
1605797820000|2020-11-19 14:57:00|4556.16|4518.16|4556.32|4518.32|4556.48|4518.48|4556.12|4518.12|9
1605797830000|2020-11-19 14:57:10|4556.35|4518.35|4556.93|4518.93|4557.21|4519.21|4556.35|4518.35|10
1605797840000|2020-11-19 14:57:20|4556.86|4518.86|4557.54|4519.54|4557.54|4519.54|4556.86|4518.86|10
1605797850000|2020-11-19 14:57:30|4557.61|4519.61|4557.6|4519.6|4557.61|4519.61|4557.23|4519.23|10
1605797860000|2020-11-19 14:57:40|4557.52|4519.52|4556.42|4518.42|4557.53|4519.53|4556.42|4518.42|9
1605797870000|2020-11-19 14:57:50|4556.81|4518.81|4559|4521|4559|4521|4556.81|4518.81|10
1605797880000|2020-11-19 14:58:00|4559.27|4521.27|4561.49|4523.49|4561.75|4523.75|4559.27|4521.27|10
1605797890000|2020-11-19 14:58:10|4561.6|4523.6|4560.97|4522.97|4561.89|4523.89|4560.97|4522.97|10
1605797900000|2020-11-19 14:58:20|4561.09|4523.09|4560.5|4522.5|4561.09|4523.09|4560.5|4522.5|9
1605797910000|2020-11-19 14:58:30|4560.39|4522.39|4560.22|4522.22|4560.39|4522.39|4559.91|4521.91|10
1605797920000|2020-11-19 14:58:40|4560.09|4522.09|4560.32|4522.32|4560.32|4522.32|4560.09|4522.09|10
1605797930000|2020-11-19 14:58:50|4560.33|4522.33|4560.15|4522.15|4560.48|4522.48|4559.94|4521.94|10
1605797940000|2020-11-19 14:59:00|4560.12|4522.12|4560.69|4522.69|4560.78|4522.78|4560.12|4522.12|10
1605797950000|2020-11-19 14:59:10|4560.9|4522.9|4561.86|4523.86|4561.9|4523.9|4560.9|4522.9|10
1605797960000|2020-11-19 14:59:20|4561.84|4523.84|4563.24|4525.24|4563.24|4525.24|4561.84|4523.84|10
1605797970000|2020-11-19 14:59:30|4563.25|4525.25|4563.32|4525.32|4563.5|4525.5|4563.25|4525.25|8
1605797980000|2020-11-19 14:59:40|4563.4|4525.4|4563.39|4525.39|4563.54|4525.54|4563.27|4525.27|10
1605797990000|2020-11-19 14:59:50|4563.29|4525.29|4563.78|4525.78|4563.93|4525.93|4563.29|4525.29|9
1605798000000|2020-11-19 15:00:00|4563.65|4525.65|4563.62|4525.62|4563.65|4525.65|4563.23|4525.23|10
1605798010000|2020-11-19 15:00:10|4563.5|4525.5|4563.65|4525.65|4563.82|4525.82|4563.37|4525.37|10
1605798020000|2020-11-19 15:00:20|4563.96|4525.96|4563.74|4525.74|4564.13|4526.13|4563.74|4525.74|10
1605798030000|2020-11-19 15:00:30|4563.75|4525.75|4564.06|4526.06|4564.06|4526.06|4562.42|4524.42|9
1605798040000|2020-11-19 15:00:40|4563.88|4525.88|4564.99|4526.99|4564.99|4526.99|4563.88|4525.88|10
1605798050000|2020-11-19 15:00:50|4564.92|4526.92|4565.57|4527.57|4565.57|4527.57|4564.92|4526.92|10
1605798060000|2020-11-19 15:01:00|4565.51|4527.51|4564.71|4526.71|4565.51|4527.51|4564.71|4526.71|9
1605798070000|2020-11-19 15:01:10|4564.77|4526.77|4564.32|4526.32|4564.77|4526.77|4564.32|4526.32|10
1605798080000|2020-11-19 15:01:20|4564.36|4526.36|4563.37|4525.37|4564.82|4526.82|4563.37|4525.37|10
1605798090000|2020-11-19 15:01:30|4563.35|4525.35|4562.04|4524.04|4563.42|4525.42|4562.04|4524.04|10
1605798100000|2020-11-19 15:01:40|4562.21|4524.21|4560.15|4522.15|4562.4|4524.4|4560.13|4522.13|10
1605798110000|2020-11-19 15:01:50|4560.22|4522.22|4561.26|4523.26|4561.26|4523.26|4560.03|4522.03|10
1605798120000|2020-11-19 15:02:00|4561.37|4523.37|4562.52|4524.52|4562.52|4524.52|4560.91|4522.91|10
1605798130000|2020-11-19 15:02:10|4562.35|4524.35|4562.91|4524.91|4562.95|4524.95|4562.25|4524.25|9
1605798140000|2020-11-19 15:02:20|4562.86|4524.86|4562.11|4524.11|4563.03|4525.03|4562.09|4524.09|10
1605798150000|2020-11-19 15:02:30|4562.07|4524.07|4560.23|4522.23|4562.07|4524.07|4560.23|4522.23|10
1605798160000|2020-11-19 15:02:40|4560.26|4522.26|4559.53|4521.53|4560.26|4522.26|4559.51|4521.51|10
1605798170000|2020-11-19 15:02:50|4559.54|4521.54|4559.49|4521.49|4559.83|4521.83|4559.49|4521.49|10
1605798180000|2020-11-19 15:03:00|4559.57|4521.57|4558.69|4520.69|4559.57|4521.57|4558.69|4520.69|10
1605798190000|2020-11-19 15:03:10|4558.58|4520.58|4558.9|4520.9|4559.05|4521.05|4558.58|4520.58|9
1605798200000|2020-11-19 15:03:20|4558.78|4520.78|4558.43|4520.43|4559.13|4521.13|4558.43|4520.43|10
1605798210000|2020-11-19 15:03:30|4558.22|4520.22|4557.06|4519.06|4558.22|4520.22|4557.06|4519.06|10
1605798220000|2020-11-19 15:03:40|4557.24|4519.24|4559.08|4521.08|4559.08|4521.08|4557.17|4519.17|10
1605798230000|2020-11-19 15:03:50|4559.09|4521.09|4561.22|4523.22|4561.22|4523.22|4559.09|4521.09|10
1605798240000|2020-11-19 15:04:00|4560.97|4522.97|4561.99|4523.99|4562|4524|4560.97|4522.97|10
1605798250000|2020-11-19 15:04:10|4562.52|4524.52|4563.08|4525.08|4563.08|4525.08|4562.22|4524.22|10
1605798260000|2020-11-19 15:04:20|4563.58|4525.58|4565.21|4527.21|4565.21|4527.21|4563.41|4525.41|10
1605798270000|2020-11-19 15:04:30|4565.55|4527.55|4566.03|4528.03|4566.03|4528.03|4565.55|4527.55|10
1605798280000|2020-11-19 15:04:40|4565.85|4527.85|4566.02|4528.02|4566.16|4528.16|4565.81|4527.81|9
1605798290000|2020-11-19 15:04:50|4566.15|4528.15|4566.07|4528.07|4566.56|4528.56|4566.07|4528.07|10
1605798300000|2020-11-19 15:05:00|4566.01|4528.01|4565.99|4527.99|4566.01|4528.01|4565.67|4527.67|9
1605798310000|2020-11-19 15:05:10|4566.11|4528.11|4565.06|4527.06|4566.12|4528.12|4564.99|4526.99|9
1605798320000|2020-11-19 15:05:20|4565|4527|4564.82|4526.82|4565|4527|4564.55|4526.55|9
1605798330000|2020-11-19 15:05:30|4564.69|4526.69|4564.36|4526.36|4564.73|4526.73|4564.36|4526.36|10
1605798340000|2020-11-19 15:05:40|4564.55|4526.55|4563.71|4525.71|4564.55|4526.55|4563.71|4525.71|10
1605798350000|2020-11-19 15:05:50|4563.62|4525.62|4563.92|4525.92|4563.96|4525.96|4563.62|4525.62|10
1605798360000|2020-11-19 15:06:00|4563.97|4525.97|4563.1|4525.1|4563.97|4525.97|4563.1|4525.1|10
1605798370000|2020-11-19 15:06:10|4563.09|4525.09|4561.6|4523.6|4563.09|4525.09|4561.6|4523.6|9
1605798380000|2020-11-19 15:06:20|4561.14|4523.14|4559.77|4521.77|4561.14|4523.14|4559.76|4521.76|10
1605798390000|2020-11-19 15:06:30|4559.91|4521.91|4559.46|4521.46|4559.91|4521.91|4559.46|4521.46|10
1605798400000|2020-11-19 15:06:40|4559.34|4521.34|4558.07|4520.07|4559.34|4521.34|4558.07|4520.07|10
1605798410000|2020-11-19 15:06:50|4557.55|4519.55|4556.6|4518.6|4557.55|4519.55|4556.59|4518.59|10
1605798420000|2020-11-19 15:07:00|4556.54|4518.54|4556.06|4518.06|4556.54|4518.54|4555.94|4517.94|10
1605798430000|2020-11-19 15:07:10|4556.08|4518.08|4556.08|4518.08|4556.17|4518.17|4555.95|4517.95|8
1605798440000|2020-11-19 15:07:20|4555.84|4517.84|4556.54|4518.54|4556.54|4518.54|4555.84|4517.84|10
1605798450000|2020-11-19 15:07:30|4556.55|4518.55|4556.45|4518.45|4556.55|4518.55|4556.33|4518.33|9
1605798460000|2020-11-19 15:07:40|4556.62|4518.62|4556.9|4518.9|4556.9|4518.9|4556.48|4518.48|10
1605798470000|2020-11-19 15:07:50|4556.74|4518.74|4556.49|4518.49|4556.85|4518.85|4556.27|4518.27|10
1605798480000|2020-11-19 15:08:00|4556.45|4518.45|4556.79|4518.79|4556.82|4518.82|4556.38|4518.38|10
1605798490000|2020-11-19 15:08:10|4556.74|4518.74|4556.56|4518.56|4557.13|4519.13|4556.56|4518.56|9
1605798500000|2020-11-19 15:08:20|4556.29|4518.29|4556.26|4518.26|4556.47|4518.47|4555.82|4517.82|10
1605798510000|2020-11-19 15:08:30|4556.27|4518.27|4557.2|4519.2|4557.33|4519.33|4556.27|4518.27|10
1605798520000|2020-11-19 15:08:40|4557.24|4519.24|4558.25|4520.25|4558.4|4520.4|4557.24|4519.24|9
1605798530000|2020-11-19 15:08:50|4558.64|4520.64|4559.58|4521.58|4559.58|4521.58|4558.64|4520.64|10
1605798540000|2020-11-19 15:09:00|4559.66|4521.66|4560.94|4522.94|4560.94|4522.94|4559.66|4521.66|10
1605798550000|2020-11-19 15:09:10|4560.88|4522.88|4561.21|4523.21|4561.47|4523.47|4560.88|4522.88|10
1605798560000|2020-11-19 15:09:20|4561.26|4523.26|4560.72|4522.72|4561.37|4523.37|4560.54|4522.54|10
1605798570000|2020-11-19 15:09:30|4560.8|4522.8|4559.87|4521.87|4560.88|4522.88|4559.85|4521.85|10
1605798580000|2020-11-19 15:09:40|4560.05|4522.05|4559.52|4521.52|4560.05|4522.05|4559.52|4521.52|10
1605798590000|2020-11-19 15:09:50|4559.45|4521.45|4560.08|4522.08|4560.08|4522.08|4559.36|4521.36|10
1605798600000|2020-11-19 15:10:00|4560.14|4522.14|4560.53|4522.53|4560.56|4522.56|4560.13|4522.13|10
1605798610000|2020-11-19 15:10:10|4560.59|4522.59|4560.75|4522.75|4560.8|4522.8|4560.51|4522.51|9
1605798620000|2020-11-19 15:10:20|4560.62|4522.62|4560.43|4522.43|4560.94|4522.94|4560.43|4522.43|10
1605798630000|2020-11-19 15:10:30|4560.23|4522.23|4559.87|4521.87|4560.44|4522.44|4559.87|4521.87|10
1605798640000|2020-11-19 15:10:40|4559.84|4521.84|4559.15|4521.15|4559.84|4521.84|4559.15|4521.15|9
1605798650000|2020-11-19 15:10:50|4558.87|4520.87|4558.09|4520.09|4558.87|4520.87|4558.09|4520.09|9
1605798660000|2020-11-19 15:11:00|4557.93|4519.93|4557.02|4519.02|4557.93|4519.93|4557.02|4519.02|10
1605798670000|2020-11-19 15:11:10|4556.92|4518.92|4556.14|4518.14|4556.92|4518.92|4556.14|4518.14|10
1605798680000|2020-11-19 15:11:20|4556.1|4518.1|4555.28|4517.28|4556.2|4518.2|4555.28|4517.28|10
1605798690000|2020-11-19 15:11:30|4555.26|4517.26|4555.17|4517.17|4555.41|4517.41|4555.17|4517.17|10
1605798700000|2020-11-19 15:11:40|4555.18|4517.18|4554.39|4516.39|4555.18|4517.18|4554.39|4516.39|9
1605798710000|2020-11-19 15:11:50|4554.34|4516.34|4553.26|4515.26|4554.34|4516.34|4553.26|4515.26|10
1605798720000|2020-11-19 15:12:00|4553.25|4515.25|4552|4514|4553.34|4515.34|4552|4514|9
1605798730000|2020-11-19 15:12:10|4551.93|4513.93|4551.96|4513.96|4552.06|4514.06|4551.66|4513.66|10
1605798740000|2020-11-19 15:12:20|4551.95|4513.95|4552.28|4514.28|4552.36|4514.36|4551.95|4513.95|10
1605798750000|2020-11-19 15:12:30|4552.37|4514.37|4552.19|4514.19|4552.38|4514.38|4552.19|4514.19|10
1605798760000|2020-11-19 15:12:40|4552.22|4514.22|4552.08|4514.08|4552.3|4514.3|4552.06|4514.06|9
1605798770000|2020-11-19 15:12:50|4552.12|4514.12|4552.13|4514.13|4552.19|4514.19|4552.08|4514.08|7
1605798780000|2020-11-19 15:13:00|4552.03|4514.03|4551.98|4513.98|4552.12|4514.12|4551.98|4513.98|10
1605798790000|2020-11-19 15:13:10|4552.03|4514.03|4551.92|4513.92|4552.07|4514.07|4551.91|4513.91|10
1605798800000|2020-11-19 15:13:20|4552.01|4514.01|4551.76|4513.76|4552.01|4514.01|4551.68|4513.68|9
1605798810000|2020-11-19 15:13:30|4551.77|4513.77|4551.04|4513.04|4551.77|4513.77|4550.96|4512.96|10
1605798820000|2020-11-19 15:13:40|4551.07|4513.07|4550.83|4512.83|4551.09|4513.09|4550.83|4512.83|10
1605798830000|2020-11-19 15:13:50|4550.77|4512.77|4550.49|4512.49|4550.84|4512.84|4550.49|4512.49|10
1605798840000|2020-11-19 15:14:00|4550.44|4512.44|4549.46|4511.46|4550.5|4512.5|4549.43|4511.43|10
1605798850000|2020-11-19 15:14:10|4549.39|4511.39|4547.36|4509.36|4549.39|4511.39|4547.36|4509.36|9
1605798860000|2020-11-19 15:14:20|4547.08|4509.08|4547.36|4509.36|4547.36|4509.36|4546.72|4508.72|10
1605798870000|2020-11-19 15:14:30|4547.72|4509.72|4548.74|4510.74|4548.92|4510.92|4547.72|4509.72|10
1605798880000|2020-11-19 15:14:40|4548.2|4510.2|4547.08|4509.08|4548.2|4510.2|4547.08|4509.08|10
1605798890000|2020-11-19 15:14:50|4546.91|4508.91|4546.19|4508.19|4547|4509|4546.11|4508.11|10
1605798900000|2020-11-19 15:15:00|4546.08|4508.08|4545.65|4507.65|4546.08|4508.08|4545.65|4507.65|10
1605798910000|2020-11-19 15:15:10|4545.69|4507.69|4545.08|4507.08|4545.69|4507.69|4545.02|4507.02|9
1605798920000|2020-11-19 15:15:20|4545.23|4507.23|4546.25|4508.25|4546.25|4508.25|4545.15|4507.15|10
1605798930000|2020-11-19 15:15:30|4546.52|4508.52|4548.48|4510.48|4548.48|4510.48|4546.52|4508.52|10
1605798940000|2020-11-19 15:15:40|4548.9|4510.9|4550.44|4512.44|4550.48|4512.48|4548.9|4510.9|10
1605798950000|2020-11-19 15:15:50|4550.23|4512.23|4550.26|4512.26|4550.26|4512.26|4549.98|4511.98|10
1605798960000|2020-11-19 15:16:00|4550.22|4512.22|4551.27|4513.27|4551.41|4513.41|4550.22|4512.22|10
1605798970000|2020-11-19 15:16:10|4551.28|4513.28|4551.23|4513.23|4551.47|4513.47|4551.12|4513.12|10
1605798980000|2020-11-19 15:16:20|4551.28|4513.28|4551.28|4513.28|4551.37|4513.37|4551.2|4513.2|8
1605798990000|2020-11-19 15:16:30|4550.85|4512.85|4550.56|4512.56|4550.85|4512.85|4550.26|4512.26|8
1605799000000|2020-11-19 15:16:40|4550.4|4512.4|4549.22|4511.22|4550.4|4512.4|4549.19|4511.19|10
1605799010000|2020-11-19 15:16:50|4549.23|4511.23|4548.75|4510.75|4549.25|4511.25|4548.75|4510.75|7
1605799020000|2020-11-19 15:17:00|4548.91|4510.91|4549.39|4511.39|4549.39|4511.39|4548.82|4510.82|10
1605799030000|2020-11-19 15:17:10|4549.62|4511.62|4550.03|4512.03|4550.09|4512.09|4549.55|4511.55|10
1605799040000|2020-11-19 15:17:20|4550|4512|4550.31|4512.31|4550.35|4512.35|4550|4512|10
1605799050000|2020-11-19 15:17:30|4550.38|4512.38|4550.34|4512.34|4550.57|4512.57|4550.34|4512.34|10
1605799060000|2020-11-19 15:17:40|4550.22|4512.22|4550.3|4512.3|4550.3|4512.3|4549.87|4511.87|7
1605799070000|2020-11-19 15:17:50|4550.35|4512.35|4551.03|4513.03|4551.06|4513.06|4550.33|4512.33|10
1605799080000|2020-11-19 15:18:00|4551.05|4513.05|4551.72|4513.72|4551.82|4513.82|4551.05|4513.05|9
1605799090000|2020-11-19 15:18:10|4551.91|4513.91|4552.63|4514.63|4552.67|4514.67|4551.91|4513.91|10
1605799100000|2020-11-19 15:18:20|4552.79|4514.79|4553.93|4515.93|4554.15|4516.15|4552.79|4514.79|10
1605799110000|2020-11-19 15:18:30|4554.07|4516.07|4553.28|4515.28|4554.23|4516.23|4553.28|4515.28|10
1605799120000|2020-11-19 15:18:40|4553.33|4515.33|4553.38|4515.38|4553.38|4515.38|4553.24|4515.24|10
1605799130000|2020-11-19 15:18:50|4553.48|4515.48|4553.59|4515.59|4553.78|4515.78|4553.48|4515.48|8
1605799140000|2020-11-19 15:19:00|4553.56|4515.56|4553.67|4515.67|4553.67|4515.67|4553.39|4515.39|10
1605799150000|2020-11-19 15:19:10|4553.6|4515.6|4553.39|4515.39|4553.7|4515.7|4553.39|4515.39|10
1605799160000|2020-11-19 15:19:20|4553.45|4515.45|4553.47|4515.47|4553.48|4515.48|4553.38|4515.38|9
1605799170000|2020-11-19 15:19:30|4553.17|4515.17|4553.74|4515.74|4553.74|4515.74|4553.07|4515.07|9
1605799180000|2020-11-19 15:19:40|4553.73|4515.73|4555.3|4517.3|4555.35|4517.35|4553.73|4515.73|10
1605799190000|2020-11-19 15:19:50|4555.51|4517.51|4555.99|4517.99|4556|4518|4555.51|4517.51|9
1605799200000|2020-11-19 15:20:00|4555.96|4517.96|4556.07|4518.07|4556.07|4518.07|4555.79|4517.79|10
1605799210000|2020-11-19 15:20:10|4556.1|4518.1|4556.47|4518.47|4556.47|4518.47|4556.06|4518.06|10
1605799220000|2020-11-19 15:20:20|4556.7|4518.7|4557.1|4519.1|4557.15|4519.15|4556.7|4518.7|9
1605799230000|2020-11-19 15:20:30|4557.03|4519.03|4556.98|4518.98|4557.16|4519.16|4556.98|4518.98|9
1605799240000|2020-11-19 15:20:40|4556.99|4518.99|4557.49|4519.49|4557.49|4519.49|4556.99|4518.99|10
1605799250000|2020-11-19 15:20:50|4557.3|4519.3|4557.11|4519.11|4557.6|4519.6|4557.11|4519.11|10
1605799260000|2020-11-19 15:21:00|4557.19|4519.19|4556.74|4518.74|4557.24|4519.24|4556.64|4518.64|9
1605799270000|2020-11-19 15:21:10|4556.71|4518.71|4556.76|4518.76|4556.82|4518.82|4556.46|4518.46|10
1605799280000|2020-11-19 15:21:20|4556.78|4518.78|4557.81|4519.81|4557.81|4519.81|4556.78|4518.78|9
1605799290000|2020-11-19 15:21:30|4557.86|4519.86|4557.8|4519.8|4557.87|4519.87|4557.5|4519.5|9
1605799300000|2020-11-19 15:21:40|4557.84|4519.84|4557.86|4519.86|4558.1|4520.1|4557.83|4519.83|9
1605799310000|2020-11-19 15:21:50|4558.04|4520.04|4557.86|4519.86|4558.19|4520.19|4557.85|4519.85|9
1605799320000|2020-11-19 15:22:00|4557.72|4519.72|4557.29|4519.29|4557.74|4519.74|4557.15|4519.15|10
1605799330000|2020-11-19 15:22:10|4557.96|4519.96|4558.83|4520.83|4558.83|4520.83|4557.96|4519.96|10
1605799340000|2020-11-19 15:22:20|4558.61|4520.61|4558.56|4520.56|4558.88|4520.88|4558.56|4520.56|10
1605799350000|2020-11-19 15:22:30|4558.55|4520.55|4557.89|4519.89|4558.55|4520.55|4557.89|4519.89|9
1605799360000|2020-11-19 15:22:40|4557.72|4519.72|4556.61|4518.61|4557.72|4519.72|4556.61|4518.61|10
1605799370000|2020-11-19 15:22:50|4556.71|4518.71|4557.65|4519.65|4557.65|4519.65|4556.71|4518.71|10
1605799380000|2020-11-19 15:23:00|4557.76|4519.76|4557.67|4519.67|4557.84|4519.84|4557.51|4519.51|9
1605799390000|2020-11-19 15:23:10|4557.65|4519.65|4556.23|4518.23|4557.65|4519.65|4556.23|4518.23|9
1605799400000|2020-11-19 15:23:20|4556|4518|4554.72|4516.72|4556|4518|4554.64|4516.64|10
1605799410000|2020-11-19 15:23:30|4554.92|4516.92|4554.2|4516.2|4554.92|4516.92|4554.2|4516.2|8
1605799420000|2020-11-19 15:23:40|4554.03|4516.03|4553.02|4515.02|4554.03|4516.03|4553.02|4515.02|10
1605799430000|2020-11-19 15:23:50|4552.74|4514.74|4551.6|4513.6|4552.74|4514.74|4551.6|4513.6|10
1605799440000|2020-11-19 15:24:00|4551.63|4513.63|4551.09|4513.09|4551.63|4513.63|4550.98|4512.98|9
1605799450000|2020-11-19 15:24:10|4550.98|4512.98|4549.71|4511.71|4551.1|4513.1|4549.71|4511.71|10
1605799460000|2020-11-19 15:24:20|4549.37|4511.37|4548.19|4510.19|4549.37|4511.37|4548.14|4510.14|9
1605799470000|2020-11-19 15:24:30|4548.29|4510.29|4547.36|4509.36|4548.29|4510.29|4546.89|4508.89|10
1605799480000|2020-11-19 15:24:40|4547.49|4509.49|4546.82|4508.82|4547.49|4509.49|4546.82|4508.82|9
1605799490000|2020-11-19 15:24:50|4546.94|4508.94|4547.05|4509.05|4547.05|4509.05|4546.93|4508.93|10
1605799500000|2020-11-19 15:25:00|4546.95|4508.95|4547.61|4509.61|4547.66|4509.66|4546.95|4508.95|9
1605799510000|2020-11-19 15:25:10|4547.51|4509.51|4549.86|4511.86|4549.86|4511.86|4547.5|4509.5|10
1605799520000|2020-11-19 15:25:20|4550.03|4512.03|4550.01|4512.01|4550.36|4512.36|4550|4512|9
1605799530000|2020-11-19 15:25:30|4550.2|4512.2|4549.35|4511.35|4550.2|4512.2|4549.35|4511.35|10
1605799540000|2020-11-19 15:25:40|4549.42|4511.42|4550.53|4512.53|4550.67|4512.67|4549.42|4511.42|9
1605799550000|2020-11-19 15:25:50|4550.71|4512.71|4550.95|4512.95|4551.13|4513.13|4550.71|4512.71|10
1605799560000|2020-11-19 15:26:00|4550.87|4512.87|4551.11|4513.11|4551.21|4513.21|4550.83|4512.83|10
1605799570000|2020-11-19 15:26:10|4551.2|4513.2|4550.82|4512.82|4551.29|4513.29|4550.82|4512.82|9
1605799580000|2020-11-19 15:26:20|4550.73|4512.73|4549.5|4511.5|4550.76|4512.76|4549.5|4511.5|9
1605799590000|2020-11-19 15:26:30|4549.59|4511.59|4550.09|4512.09|4550.09|4512.09|4549.5|4511.5|10
1605799600000|2020-11-19 15:26:40|4550.43|4512.43|4550.83|4512.83|4550.97|4512.97|4550.43|4512.43|10
1605799610000|2020-11-19 15:26:50|4550.92|4512.92|4551.85|4513.85|4551.85|4513.85|4550.75|4512.75|10
1605799620000|2020-11-19 15:27:00|4551.82|4513.82|4552.75|4514.75|4552.87|4514.87|4551.82|4513.82|9
1605799630000|2020-11-19 15:27:10|4552.51|4514.51|4552.84|4514.84|4553.02|4515.02|4552.51|4514.51|10
1605799640000|2020-11-19 15:27:20|4552.85|4514.85|4552.27|4514.27|4552.91|4514.91|4552.27|4514.27|9
1605799650000|2020-11-19 15:27:30|4552.19|4514.19|4552.05|4514.05|4552.21|4514.21|4552.05|4514.05|8
1605799660000|2020-11-19 15:27:40|4552.07|4514.07|4552.76|4514.76|4552.76|4514.76|4552.07|4514.07|10
1605799670000|2020-11-19 15:27:50|4552.77|4514.77|4553.86|4515.86|4553.86|4515.86|4552.75|4514.75|10
1605799680000|2020-11-19 15:28:00|4553.97|4515.97|4554.08|4516.08|4554.28|4516.28|4553.92|4515.92|9
1605799690000|2020-11-19 15:28:10|4554.14|4516.14|4554.26|4516.26|4554.3|4516.3|4553.94|4515.94|10
1605799700000|2020-11-19 15:28:20|4554.33|4516.33|4554.14|4516.14|4554.52|4516.52|4554.14|4516.14|8
1605799710000|2020-11-19 15:28:30|4554.4|4516.4|4553.57|4515.57|4554.44|4516.44|4553.57|4515.57|10
1605799720000|2020-11-19 15:28:40|4553.2|4515.2|4553.04|4515.04|4553.28|4515.28|4553.04|4515.04|9
1605799730000|2020-11-19 15:28:50|4552.99|4514.99|4552.07|4514.07|4552.99|4514.99|4552.07|4514.07|9
1605799740000|2020-11-19 15:29:00|4552.04|4514.04|4550.78|4512.78|4552.04|4514.04|4550.56|4512.56|10
1605799750000|2020-11-19 15:29:10|4550.98|4512.98|4552.15|4514.15|4552.15|4514.15|4550.98|4512.98|9
1605799760000|2020-11-19 15:29:20|4552.04|4514.04|4553.8|4515.8|4553.8|4515.8|4552.04|4514.04|9
1605799770000|2020-11-19 15:29:30|4554.11|4516.11|4555.1|4517.1|4555.1|4517.1|4554.11|4516.11|10
1605799780000|2020-11-19 15:29:40|4555.2|4517.2|4555.62|4517.62|4555.62|4517.62|4555.13|4517.13|9
1605799790000|2020-11-19 15:29:50|4555.53|4517.53|4556.2|4518.2|4556.25|4518.25|4555.45|4517.45|10
1605799800000|2020-11-19 15:30:00|4556.43|4518.43|4557.33|4519.33|4557.33|4519.33|4556.35|4518.35|10
1605799810000|2020-11-19 15:30:10|4557.9|4519.9|4559.46|4521.46|4559.46|4521.46|4557.9|4519.9|10
1605799820000|2020-11-19 15:30:20|4559.76|4521.76|4560.9|4522.9|4560.9|4522.9|4559.76|4521.76|10
1605799830000|2020-11-19 15:30:30|4561.18|4523.18|4563.13|4525.13|4563.13|4525.13|4561.18|4523.18|10
1605799840000|2020-11-19 15:30:40|4563.34|4525.34|4563.37|4525.37|4563.96|4525.96|4563.34|4525.34|10
1605799850000|2020-11-19 15:30:50|4563.14|4525.14|4560.93|4522.93|4563.14|4525.14|4560.93|4522.93|10
1605799860000|2020-11-19 15:31:00|4560.6|4522.6|4560.22|4522.22|4560.6|4522.6|4559.92|4521.92|10
1605799870000|2020-11-19 15:31:10|4560.03|4522.03|4559.77|4521.77|4560.49|4522.49|4559.77|4521.77|10
1605799880000|2020-11-19 15:31:20|4559.78|4521.78|4558.33|4520.33|4559.78|4521.78|4558.33|4520.33|9
1605799890000|2020-11-19 15:31:30|4558.18|4520.18|4556.9|4518.9|4558.18|4520.18|4556.9|4518.9|10
1605799900000|2020-11-19 15:31:40|4556.95|4518.95|4556|4518|4556.99|4518.99|4556|4518|10
1605799910000|2020-11-19 15:31:50|4555.93|4517.93|4556.15|4518.15|4556.15|4518.15|4555.55|4517.55|10
1605799920000|2020-11-19 15:32:00|4556.28|4518.28|4557.47|4519.47|4557.47|4519.47|4556.28|4518.28|10
1605799930000|2020-11-19 15:32:10|4557.61|4519.61|4557.22|4519.22|4558.06|4520.06|4557.22|4519.22|10
1605799940000|2020-11-19 15:32:20|4557.05|4519.05|4555.15|4517.15|4557.1|4519.1|4555.15|4517.15|10
1605799950000|2020-11-19 15:32:30|4555.08|4517.08|4555.35|4517.35|4555.35|4517.35|4554.84|4516.84|10
1605799960000|2020-11-19 15:32:40|4555.52|4517.52|4555.18|4517.18|4555.52|4517.52|4555.18|4517.18|8
1605799970000|2020-11-19 15:32:50|4554.96|4516.96|4555.44|4517.44|4555.44|4517.44|4554.96|4516.96|10
1605799980000|2020-11-19 15:33:00|4555.32|4517.32|4555.55|4517.55|4555.55|4517.55|4555.25|4517.25|10
1605799990000|2020-11-19 15:33:10|4555.67|4517.67|4556.08|4518.08|4556.24|4518.24|4555.67|4517.67|10
1605800000000|2020-11-19 15:33:20|4556.6|4518.6|4556.25|4518.25|4556.97|4518.97|4556.25|4518.25|10
1605800010000|2020-11-19 15:33:30|4556.16|4518.16|4555.72|4517.72|4556.16|4518.16|4555.62|4517.62|9
1605800020000|2020-11-19 15:33:40|4555.65|4517.65|4554.34|4516.34|4555.67|4517.67|4554.12|4516.12|10
1605800030000|2020-11-19 15:33:50|4554.32|4516.32|4552.53|4514.53|4554.32|4516.32|4552.53|4514.53|10
1605800040000|2020-11-19 15:34:00|4552.21|4514.21|4551.23|4513.23|4552.21|4514.21|4551.23|4513.23|10
1605800050000|2020-11-19 15:34:10|4551.22|4513.22|4549.95|4511.95|4551.22|4513.22|4549.95|4511.95|9
1605800060000|2020-11-19 15:34:20|4549.71|4511.71|4550|4512|4550|4512|4549.24|4511.24|10
1605800070000|2020-11-19 15:34:30|4550.01|4512.01|4549.71|4511.71|4550.17|4512.17|4549.71|4511.71|9
1605800080000|2020-11-19 15:34:40|4549.75|4511.75|4549.19|4511.19|4549.75|4511.75|4549.19|4511.19|10
1605800090000|2020-11-19 15:34:50|4549.18|4511.18|4548.59|4510.59|4549.18|4511.18|4548.5|4510.5|10
1605800100000|2020-11-19 15:35:00|4548.63|4510.63|4549.28|4511.28|4549.55|4511.55|4548.63|4510.63|10
1605800110000|2020-11-19 15:35:10|4549.34|4511.34|4549.7|4511.7|4549.7|4511.7|4549.23|4511.23|10
1605800120000|2020-11-19 15:35:20|4549.65|4511.65|4550.73|4512.73|4550.73|4512.73|4549.51|4511.51|10
1605800130000|2020-11-19 15:35:30|4550.68|4512.68|4550.96|4512.96|4551.02|4513.02|4550.6|4512.6|10
1605800140000|2020-11-19 15:35:40|4550.65|4512.65|4550.37|4512.37|4550.65|4512.65|4550.37|4512.37|10
1605800150000|2020-11-19 15:35:50|4550.22|4512.22|4549.73|4511.73|4550.3|4512.3|4549.73|4511.73|10
1605800160000|2020-11-19 15:36:00|4549.67|4511.67|4549.55|4511.55|4549.69|4511.69|4549.49|4511.49|10
1605800170000|2020-11-19 15:36:10|4549.68|4511.68|4550.1|4512.1|4550.1|4512.1|4549.68|4511.68|10
1605800180000|2020-11-19 15:36:20|4550.06|4512.06|4550.13|4512.13|4550.23|4512.23|4550.05|4512.05|10
1605800190000|2020-11-19 15:36:30|4550.01|4512.01|4549.65|4511.65|4550.05|4512.05|4549.65|4511.65|10
1605800200000|2020-11-19 15:36:40|4549.76|4511.76|4549.98|4511.98|4549.98|4511.98|4549.67|4511.67|9
1605800210000|2020-11-19 15:36:50|4550.13|4512.13|4550.54|4512.54|4550.54|4512.54|4550.01|4512.01|10
1605800220000|2020-11-19 15:37:00|4550.57|4512.57|4550.92|4512.92|4550.97|4512.97|4550.57|4512.57|10
1605800230000|2020-11-19 15:37:10|4551.05|4513.05|4551.18|4513.18|4551.27|4513.27|4550.97|4512.97|10
1605800240000|2020-11-19 15:37:20|4551.28|4513.28|4551.61|4513.61|4551.74|4513.74|4551.28|4513.28|10
1605800250000|2020-11-19 15:37:30|4551.6|4513.6|4551.33|4513.33|4551.77|4513.77|4551.18|4513.18|10
1605800260000|2020-11-19 15:37:40|4551.45|4513.45|4551.49|4513.49|4551.76|4513.76|4551.41|4513.41|10
1605800270000|2020-11-19 15:37:50|4551.58|4513.58|4551.35|4513.35|4551.61|4513.61|4551.35|4513.35|9
1605800280000|2020-11-19 15:38:00|4551.32|4513.32|4551.83|4513.83|4551.83|4513.83|4551.29|4513.29|10
1605800290000|2020-11-19 15:38:10|4551.63|4513.63|4550.48|4512.48|4551.85|4513.85|4550.48|4512.48|10
1605800300000|2020-11-19 15:38:20|4550.2|4512.2|4549.75|4511.75|4550.2|4512.2|4549.62|4511.62|10
1605800310000|2020-11-19 15:38:30|4549.66|4511.66|4549.05|4511.05|4549.66|4511.66|4549.05|4511.05|9
1605800320000|2020-11-19 15:38:40|4548.92|4510.92|4547.95|4509.95|4549.54|4511.54|4547.95|4509.95|10
1605800330000|2020-11-19 15:38:50|4547.69|4509.69|4548.08|4510.08|4548.08|4510.08|4547.13|4509.13|10
1605800340000|2020-11-19 15:39:00|4548.54|4510.54|4549.59|4511.59|4549.59|4511.59|4548.54|4510.54|10
1605800350000|2020-11-19 15:39:10|4549.6|4511.6|4549.5|4511.5|4549.81|4511.81|4549.42|4511.42|10
1605800360000|2020-11-19 15:39:20|4549.03|4511.03|4547.7|4509.7|4549.03|4511.03|4547.7|4509.7|10
1605800370000|2020-11-19 15:39:30|4547.93|4509.93|4547.26|4509.26|4547.93|4509.93|4547.26|4509.26|8
1605800380000|2020-11-19 15:39:40|4547.31|4509.31|4545.81|4507.81|4547.31|4509.31|4545.81|4507.81|10
1605800390000|2020-11-19 15:39:50|4545.5|4507.5|4544.02|4506.02|4545.5|4507.5|4544.02|4506.02|10
1605800400000|2020-11-19 15:40:00|4544.05|4506.05|4544.11|4506.11|4544.15|4506.15|4543.97|4505.97|8
1605800410000|2020-11-19 15:40:10|4544.45|4506.45|4544.87|4506.87|4544.87|4506.87|4544.12|4506.12|10
1605800420000|2020-11-19 15:40:20|4545.22|4507.22|4546.64|4508.64|4546.64|4508.64|4545.22|4507.22|10
1605800430000|2020-11-19 15:40:30|4546.8|4508.8|4547.93|4509.93|4547.95|4509.95|4546.8|4508.8|10
1605800440000|2020-11-19 15:40:40|4548.25|4510.25|4548.58|4510.58|4548.65|4510.65|4548.25|4510.25|10
1605800450000|2020-11-19 15:40:50|4548.55|4510.55|4548.85|4510.85|4549.01|4511.01|4548.55|4510.55|10
1605800460000|2020-11-19 15:41:00|4548.89|4510.89|4548.7|4510.7|4548.9|4510.9|4548.58|4510.58|10
1605800470000|2020-11-19 15:41:10|4548.33|4510.33|4547.69|4509.69|4548.41|4510.41|4547.68|4509.68|10
1605800480000|2020-11-19 15:41:20|4547.68|4509.68|4547.59|4509.59|4547.68|4509.68|4547.22|4509.22|10
1605800490000|2020-11-19 15:41:30|4547.62|4509.62|4548.7|4510.7|4548.71|4510.71|4547.48|4509.48|10
1605800500000|2020-11-19 15:41:40|4548.71|4510.71|4550.57|4512.57|4550.57|4512.57|4548.71|4510.71|10
1605800510000|2020-11-19 15:41:50|4550.71|4512.71|4551.18|4513.18|4551.28|4513.28|4550.71|4512.71|10
1605800520000|2020-11-19 15:42:00|4551.14|4513.14|4551.17|4513.17|4551.31|4513.31|4550.91|4512.91|10
1605800530000|2020-11-19 15:42:10|4551.13|4513.13|4550.28|4512.28|4551.13|4513.13|4550.28|4512.28|10
1605800540000|2020-11-19 15:42:20|4550.34|4512.34|4550.31|4512.31|4550.38|4512.38|4550.05|4512.05|10
1605800550000|2020-11-19 15:42:30|4550.35|4512.35|4550.7|4512.7|4550.7|4512.7|4550.29|4512.29|9
1605800560000|2020-11-19 15:42:40|4550.97|4512.97|4551.36|4513.36|4551.36|4513.36|4550.95|4512.95|8
1605800570000|2020-11-19 15:42:50|4551.34|4513.34|4550.56|4512.56|4551.34|4513.34|4550.56|4512.56|10
1605800580000|2020-11-19 15:43:00|4550.36|4512.36|4550.23|4512.23|4550.44|4512.44|4550.23|4512.23|9
1605800590000|2020-11-19 15:43:10|4550.2|4512.2|4550.04|4512.04|4550.22|4512.22|4549.97|4511.97|10
1605800600000|2020-11-19 15:43:20|4550.17|4512.17|4550.57|4512.57|4550.57|4512.57|4550.17|4512.17|10
1605800610000|2020-11-19 15:43:30|4550.64|4512.64|4550.35|4512.35|4550.64|4512.64|4550.31|4512.31|10
1605800620000|2020-11-19 15:43:40|4550.31|4512.31|4550.18|4512.18|4550.31|4512.31|4550.16|4512.16|10
1605800630000|2020-11-19 15:43:50|4550.15|4512.15|4549.62|4511.62|4550.22|4512.22|4549.6|4511.6|10
1605800640000|2020-11-19 15:44:00|4549.67|4511.67|4550.17|4512.17|4550.17|4512.17|4549.57|4511.57|10
1605800650000|2020-11-19 15:44:10|4550.1|4512.1|4550.23|4512.23|4550.68|4512.68|4550.1|4512.1|10
1605800660000|2020-11-19 15:44:20|4550.4|4512.4|4550.13|4512.13|4550.42|4512.42|4550.13|4512.13|9
1605800670000|2020-11-19 15:44:30|4549.96|4511.96|4549.68|4511.68|4550.19|4512.19|4549.68|4511.68|10
1605800680000|2020-11-19 15:44:40|4549.53|4511.53|4550.05|4512.05|4550.29|4512.29|4549.53|4511.53|10
1605800690000|2020-11-19 15:44:50|4550.06|4512.06|4548.49|4510.49|4550.1|4512.1|4548.49|4510.49|10
1605800700000|2020-11-19 15:45:00|4548.53|4510.53|4548.08|4510.08|4548.53|4510.53|4548.08|4510.08|10
1605800710000|2020-11-19 15:45:10|4548.17|4510.17|4547.96|4509.96|4548.17|4510.17|4547.94|4509.94|9
1605800720000|2020-11-19 15:45:20|4548.06|4510.06|4548.73|4510.73|4548.73|4510.73|4548.06|4510.06|10
1605800730000|2020-11-19 15:45:30|4549.29|4511.29|4550.5|4512.5|4550.5|4512.5|4549.29|4511.29|10
1605800740000|2020-11-19 15:45:40|4550.68|4512.68|4551.77|4513.77|4551.77|4513.77|4550.68|4512.68|10
1605800750000|2020-11-19 15:45:50|4551.8|4513.8|4552.43|4514.43|4552.43|4514.43|4551.8|4513.8|10
1605800760000|2020-11-19 15:46:00|4552.61|4514.61|4553.32|4515.32|4553.45|4515.45|4552.54|4514.54|10
1605800770000|2020-11-19 15:46:10|4553.48|4515.48|4554.49|4516.49|4554.66|4516.66|4553.48|4515.48|10
1605800780000|2020-11-19 15:46:20|4554.48|4516.48|4555.74|4517.74|4555.81|4517.81|4554.48|4516.48|9
1605800790000|2020-11-19 15:46:30|4556.37|4518.37|4557.15|4519.15|4557.24|4519.24|4556.37|4518.37|10
1605800800000|2020-11-19 15:46:40|4557.09|4519.09|4557.23|4519.23|4557.65|4519.65|4557.09|4519.09|10
1605800810000|2020-11-19 15:46:50|4557.33|4519.33|4558.25|4520.25|4558.25|4520.25|4557.33|4519.33|10
1605800820000|2020-11-19 15:47:00|4558.64|4520.64|4559.08|4521.08|4559.08|4521.08|4558.59|4520.59|9
1605800830000|2020-11-19 15:47:10|4558.89|4520.89|4558.92|4520.92|4559.03|4521.03|4558.89|4520.89|9
1605800840000|2020-11-19 15:47:20|4559.23|4521.23|4558.59|4520.59|4559.23|4521.23|4558.59|4520.59|10
1605800850000|2020-11-19 15:47:30|4558.62|4520.62|4558.5|4520.5|4558.64|4520.64|4558.42|4520.42|9
1605800860000|2020-11-19 15:47:40|4558.44|4520.44|4558.47|4520.47|4558.58|4520.58|4558.35|4520.35|9
1605800870000|2020-11-19 15:47:50|4558.77|4520.77|4558.97|4520.97|4558.98|4520.98|4558.62|4520.62|10
1605800880000|2020-11-19 15:48:00|4558.98|4520.98|4559.03|4521.03|4559.26|4521.26|4558.95|4520.95|10
1605800890000|2020-11-19 15:48:10|4559.11|4521.11|4559.08|4521.08|4559.24|4521.24|4559.06|4521.06|10
1605800900000|2020-11-19 15:48:20|4559.04|4521.04|4559.03|4521.03|4559.14|4521.14|4558.89|4520.89|8
1605800910000|2020-11-19 15:48:30|4559.09|4521.09|4558.99|4520.99|4559.12|4521.12|4558.98|4520.98|9
1605800920000|2020-11-19 15:48:40|4558.89|4520.89|4558.36|4520.36|4558.89|4520.89|4558.36|4520.36|10
1605800930000|2020-11-19 15:48:50|4558.4|4520.4|4557.95|4519.95|4558.4|4520.4|4557.95|4519.95|8
1605800940000|2020-11-19 15:49:00|4557.93|4519.93|4558.59|4520.59|4558.59|4520.59|4557.87|4519.87|10
1605800950000|2020-11-19 15:49:10|4558.69|4520.69|4558.45|4520.45|4558.77|4520.77|4558.43|4520.43|10
1605800960000|2020-11-19 15:49:20|4558.33|4520.33|4558|4520|4558.33|4520.33|4558|4520|9
1605800970000|2020-11-19 15:49:30|4557.95|4519.95|4557.89|4519.89|4558.1|4520.1|4557.89|4519.89|10
1605800980000|2020-11-19 15:49:40|4557.85|4519.85|4557.24|4519.24|4557.85|4519.85|4557.07|4519.07|10
1605800990000|2020-11-19 15:49:50|4557.17|4519.17|4557.18|4519.18|4557.48|4519.48|4557.17|4519.17|9
1605801000000|2020-11-19 15:50:00|4557.16|4519.16|4556.86|4518.86|4557.27|4519.27|4556.86|4518.86|9
1605801010000|2020-11-19 15:50:10|4556.87|4518.87|4556.86|4518.86|4556.92|4518.92|4556.82|4518.82|10
1605801020000|2020-11-19 15:50:20|4556.85|4518.85|4556.72|4518.72|4556.99|4518.99|4556.72|4518.72|10
1605801030000|2020-11-19 15:50:30|4556.71|4518.71|4556.55|4518.55|4556.71|4518.71|4556.42|4518.42|9
1605801040000|2020-11-19 15:50:40|4556.5|4518.5|4556.07|4518.07|4556.5|4518.5|4555.92|4517.92|10
1605801050000|2020-11-19 15:50:50|4555.86|4517.86|4555.47|4517.47|4555.86|4517.86|4555.47|4517.47|9
1605801060000|2020-11-19 15:51:00|4555.54|4517.54|4554.34|4516.34|4555.71|4517.71|4554.34|4516.34|9
1605801070000|2020-11-19 15:51:10|4553.89|4515.89|4552.85|4514.85|4553.92|4515.92|4552.85|4514.85|10
1605801080000|2020-11-19 15:51:20|4552.91|4514.91|4551.41|4513.41|4552.91|4514.91|4551.38|4513.38|10
1605801090000|2020-11-19 15:51:30|4551.22|4513.22|4550.4|4512.4|4551.24|4513.24|4550.4|4512.4|10
1605801100000|2020-11-19 15:51:40|4550.24|4512.24|4549.67|4511.67|4550.24|4512.24|4549.67|4511.67|10
1605801110000|2020-11-19 15:51:50|4549.55|4511.55|4549.15|4511.15|4549.55|4511.55|4549.15|4511.15|10
1605801120000|2020-11-19 15:52:00|4549.28|4511.28|4548.78|4510.78|4549.28|4511.28|4548.65|4510.65|10
1605801130000|2020-11-19 15:52:10|4548.81|4510.81|4548.22|4510.22|4548.81|4510.81|4548.16|4510.16|8
1605801140000|2020-11-19 15:52:20|4548.16|4510.16|4547.08|4509.08|4548.16|4510.16|4547.08|4509.08|9
1605801150000|2020-11-19 15:52:30|4546.69|4508.69|4545.98|4507.98|4546.69|4508.69|4545.93|4507.93|10
1605801160000|2020-11-19 15:52:40|4546.13|4508.13|4545.83|4507.83|4546.21|4508.21|4545.77|4507.77|9
1605801170000|2020-11-19 15:52:50|4545.92|4507.92|4545.05|4507.05|4546.02|4508.02|4545.05|4507.05|10
1605801180000|2020-11-19 15:53:00|4544.74|4506.74|4544.22|4506.22|4544.74|4506.74|4544.09|4506.09|9
1605801190000|2020-11-19 15:53:10|4544.13|4506.13|4543.72|4505.72|4544.37|4506.37|4543.72|4505.72|10
1605801200000|2020-11-19 15:53:20|4543.62|4505.62|4543.18|4505.18|4543.62|4505.62|4543.15|4505.15|10
1605801210000|2020-11-19 15:53:30|4543.15|4505.15|4543.14|4505.14|4543.15|4505.15|4542.74|4504.74|10
1605801220000|2020-11-19 15:53:40|4543.2|4505.2|4544.05|4506.05|4544.05|4506.05|4543.2|4505.2|9
1605801230000|2020-11-19 15:53:50|4544.27|4506.27|4545.57|4507.57|4545.57|4507.57|4544.27|4506.27|9
1605801240000|2020-11-19 15:54:00|4545.75|4507.75|4547.42|4509.42|4547.42|4509.42|4545.75|4507.75|9
1605801250000|2020-11-19 15:54:10|4547.53|4509.53|4549.33|4511.33|4549.33|4511.33|4547.53|4509.53|10
1605801260000|2020-11-19 15:54:20|4549.75|4511.75|4549.74|4511.74|4549.79|4511.79|4549.69|4511.69|7
1605801270000|2020-11-19 15:54:30|4549.71|4511.71|4549.96|4511.96|4549.96|4511.96|4549.65|4511.65|10
1605801280000|2020-11-19 15:54:40|4549.86|4511.86|4550.3|4512.3|4550.44|4512.44|4549.86|4511.86|10
1605801290000|2020-11-19 15:54:50|4550.31|4512.31|4549.56|4511.56|4550.37|4512.37|4549.56|4511.56|9
1605801300000|2020-11-19 15:55:00|4549.35|4511.35|4549.39|4511.39|4549.48|4511.48|4549.27|4511.27|10
1605801310000|2020-11-19 15:55:10|4549.31|4511.31|4548.69|4510.69|4549.37|4511.37|4548.69|4510.69|10
1605801320000|2020-11-19 15:55:20|4548.32|4510.32|4547.83|4509.83|4548.35|4510.35|4547.83|4509.83|8
1605801330000|2020-11-19 15:55:30|4547.79|4509.79|4547.21|4509.21|4547.79|4509.79|4547.21|4509.21|9
1605801340000|2020-11-19 15:55:40|4547.19|4509.19|4547.2|4509.2|4547.52|4509.52|4547.17|4509.17|9
1605801350000|2020-11-19 15:55:50|4546.93|4508.93|4546.59|4508.59|4546.93|4508.93|4546.59|4508.59|10
1605801360000|2020-11-19 15:56:00|4546.62|4508.62|4546.82|4508.82|4546.82|4508.82|4546.51|4508.51|10
1605801370000|2020-11-19 15:56:10|4546.94|4508.94|4548.34|4510.34|4548.4|4510.4|4546.94|4508.94|10
1605801380000|2020-11-19 15:56:20|4548.6|4510.6|4549.42|4511.42|4549.42|4511.42|4548.6|4510.6|9
1605801390000|2020-11-19 15:56:30|4549.45|4511.45|4550.15|4512.15|4550.15|4512.15|4549.45|4511.45|10
1605801400000|2020-11-19 15:56:40|4550.16|4512.16|4550.83|4512.83|4550.88|4512.88|4549.9|4511.9|9
1605801410000|2020-11-19 15:56:50|4551.03|4513.03|4551.47|4513.47|4551.51|4513.51|4551.03|4513.03|10
1605801420000|2020-11-19 15:57:00|4551.5|4513.5|4551.51|4513.51|4551.83|4513.83|4551.5|4513.5|10
1605801430000|2020-11-19 15:57:10|4551.46|4513.46|4551.47|4513.47|4551.56|4513.56|4551.36|4513.36|10
1605801440000|2020-11-19 15:57:20|4551.53|4513.53|4551.18|4513.18|4551.53|4513.53|4551.09|4513.09|10
1605801450000|2020-11-19 15:57:30|4551.2|4513.2|4551.08|4513.08|4551.26|4513.26|4551.08|4513.08|8
1605801460000|2020-11-19 15:57:40|4551.04|4513.04|4551.12|4513.12|4551.14|4513.14|4550.78|4512.78|10
1605801470000|2020-11-19 15:57:50|4550.93|4512.93|4551.94|4513.94|4551.94|4513.94|4550.93|4512.93|9
1605801480000|2020-11-19 15:58:00|4551.97|4513.97|4552.3|4514.3|4552.3|4514.3|4551.97|4513.97|9
1605801490000|2020-11-19 15:58:10|4552.33|4514.33|4553.28|4515.28|4553.28|4515.28|4552.33|4514.33|9
1605801500000|2020-11-19 15:58:20|4553.54|4515.54|4555.3|4517.3|4555.3|4517.3|4553.54|4515.54|10
1605801510000|2020-11-19 15:58:30|4555.86|4517.86|4557.12|4519.12|4557.12|4519.12|4555.86|4517.86|10
1605801520000|2020-11-19 15:58:40|4557.47|4519.47|4557.67|4519.67|4557.83|4519.83|4557.47|4519.47|10
1605801530000|2020-11-19 15:58:50|4557.63|4519.63|4559.17|4521.17|4559.17|4521.17|4557.63|4519.63|10
1605801540000|2020-11-19 15:59:00|4559.24|4521.24|4559.42|4521.42|4559.68|4521.68|4559.24|4521.24|8
1605801550000|2020-11-19 15:59:10|4559.4|4521.4|4558.58|4520.58|4559.4|4521.4|4558.49|4520.49|9
1605801560000|2020-11-19 15:59:20|4558.49|4520.49|4558.87|4520.87|4558.91|4520.91|4558.49|4520.49|10
1605801570000|2020-11-19 15:59:30|4558.83|4520.83|4558.45|4520.45|4558.99|4520.99|4558.45|4520.45|10
1605801580000|2020-11-19 15:59:40|4558.33|4520.33|4557.83|4519.83|4558.33|4520.33|4557.83|4519.83|10
1605801590000|2020-11-19 15:59:50|4557.95|4519.95|4556.56|4518.56|4557.97|4519.97|4556.56|4518.56|10
1605801600000|2020-11-19 16:00:00|4556.36|4518.36|4554.41|4516.41|4556.36|4518.36|4554.41|4516.41|10
1605801610000|2020-11-19 16:00:10|4554.35|4516.35|4553.83|4515.83|4554.39|4516.39|4553.83|4515.83|9
1605801620000|2020-11-19 16:00:20|4553.88|4515.88|4554.19|4516.19|4554.19|4516.19|4553.78|4515.78|10
1605801630000|2020-11-19 16:00:30|4554.54|4516.54|4554.69|4516.69|4554.9|4516.9|4554.38|4516.38|10
1605801640000|2020-11-19 16:00:40|4554.78|4516.78|4555.29|4517.29|4555.29|4517.29|4554.75|4516.75|10
1605801650000|2020-11-19 16:00:50|4555.25|4517.25|4556.96|4518.96|4556.96|4518.96|4555.25|4517.25|9
1605801660000|2020-11-19 16:01:00|4557.31|4519.31|4559.8|4521.8|4559.8|4521.8|4557.31|4519.31|10
1605801670000|2020-11-19 16:01:10|4559.86|4521.86|4559.5|4521.5|4559.86|4521.86|4559.42|4521.42|10
1605801680000|2020-11-19 16:01:20|4559.57|4521.57|4562.46|4524.46|4562.46|4524.46|4559.57|4521.57|10
1605801690000|2020-11-19 16:01:30|4562.84|4524.84|4563.84|4525.84|4564|4526|4562.84|4524.84|9
1605801700000|2020-11-19 16:01:40|4563.79|4525.79|4563.31|4525.31|4563.84|4525.84|4563.31|4525.31|8
1605801710000|2020-11-19 16:01:50|4563.29|4525.29|4564.39|4526.39|4564.39|4526.39|4563.26|4525.26|10
1605801720000|2020-11-19 16:02:00|4564.4|4526.4|4567.33|4529.33|4567.33|4529.33|4564.4|4526.4|10
1605801730000|2020-11-19 16:02:10|4567.17|4529.17|4567.64|4529.64|4567.64|4529.64|4567.13|4529.13|10
1605801740000|2020-11-19 16:02:20|4567.28|4529.28|4569.03|4531.03|4569.03|4531.03|4567.16|4529.16|10
1605801750000|2020-11-19 16:02:30|4569.32|4531.32|4574.02|4536.02|4574.02|4536.02|4569.32|4531.32|10
1605801760000|2020-11-19 16:02:40|4574.03|4536.03|4574.05|4536.05|4575.27|4537.27|4574.03|4536.03|10
1605801770000|2020-11-19 16:02:50|4574.36|4536.36|4573.24|4535.24|4574.36|4536.36|4572.85|4534.85|10
1605801780000|2020-11-19 16:03:00|4572.6|4534.6|4570.48|4532.48|4572.68|4534.68|4570.48|4532.48|10
1605801790000|2020-11-19 16:03:10|4569.79|4531.79|4566.38|4528.38|4569.79|4531.79|4566.38|4528.38|10
1605801800000|2020-11-19 16:03:20|4565.89|4527.89|4564.26|4526.26|4565.89|4527.89|4564.1|4526.1|10
1605801810000|2020-11-19 16:03:30|4564.38|4526.38|4564.28|4526.28|4564.41|4526.41|4564.08|4526.08|10
1605801820000|2020-11-19 16:03:40|4564.17|4526.17|4564.24|4526.24|4564.67|4526.67|4564.17|4526.17|10
1605801830000|2020-11-19 16:03:50|4563.75|4525.75|4563.33|4525.33|4564.08|4526.08|4563.33|4525.33|10
1605801840000|2020-11-19 16:04:00|4563.17|4525.17|4561.5|4523.5|4563.17|4525.17|4561.5|4523.5|10
1605801850000|2020-11-19 16:04:10|4561.59|4523.59|4561.64|4523.64|4561.69|4523.69|4561.23|4523.23|10
1605801860000|2020-11-19 16:04:20|4561.72|4523.72|4561.33|4523.33|4561.72|4523.72|4561.11|4523.11|10
1605801870000|2020-11-19 16:04:30|4561.21|4523.21|4560.97|4522.97|4561.21|4523.21|4560.97|4522.97|10
1605801880000|2020-11-19 16:04:40|4560.95|4522.95|4557.59|4519.59|4560.95|4522.95|4557.59|4519.59|10
1605801890000|2020-11-19 16:04:50|4557.27|4519.27|4556.19|4518.19|4557.27|4519.27|4556.19|4518.19|10
1605801900000|2020-11-19 16:05:00|4555.91|4517.91|4553.61|4515.61|4555.91|4517.91|4553.61|4515.61|10
1605801910000|2020-11-19 16:05:10|4553.59|4515.59|4552.03|4514.03|4553.59|4515.59|4552.03|4514.03|10
1605801920000|2020-11-19 16:05:20|4551.93|4513.93|4549.26|4511.26|4552.01|4514.01|4549.26|4511.26|10
1605801930000|2020-11-19 16:05:30|4548.47|4510.47|4549.54|4511.54|4549.88|4511.88|4548.3|4510.3|10
1605801940000|2020-11-19 16:05:40|4549.73|4511.73|4549.61|4511.61|4549.79|4511.79|4549.58|4511.58|9
1605801950000|2020-11-19 16:05:50|4548.61|4510.61|4546.86|4508.86|4549.13|4511.13|4546.86|4508.86|10
1605801960000|2020-11-19 16:06:00|4546.34|4508.34|4543.22|4505.22|4546.34|4508.34|4543.22|4505.22|10
1605801970000|2020-11-19 16:06:10|4543.08|4505.08|4539.75|4501.75|4543.08|4505.08|4539.75|4501.75|10
1605801980000|2020-11-19 16:06:20|4539.59|4501.59|4537.96|4499.96|4539.63|4501.63|4537.96|4499.96|10
1605801990000|2020-11-19 16:06:30|4536.94|4498.94|4533.46|4495.46|4536.94|4498.94|4533.46|4495.46|10
1605802000000|2020-11-19 16:06:40|4533.61|4495.61|4533.57|4495.57|4534.09|4496.09|4533.19|4495.19|10
1605802010000|2020-11-19 16:06:50|4533.14|4495.14|4532.71|4494.71|4533.14|4495.14|4532.56|4494.56|10
1605802020000|2020-11-19 16:07:00|4532.81|4494.81|4533.95|4495.95|4533.95|4495.95|4532.81|4494.81|9
1605802030000|2020-11-19 16:07:10|4534.07|4496.07|4534.62|4496.62|4534.85|4496.85|4534.07|4496.07|9
1605802040000|2020-11-19 16:07:20|4534.59|4496.59|4535.81|4497.81|4535.81|4497.81|4534.59|4496.59|10
1605802050000|2020-11-19 16:07:30|4535.95|4497.95|4536.1|4498.1|4536.1|4498.1|4535.76|4497.76|10
1605802060000|2020-11-19 16:07:40|4535.93|4497.93|4534.06|4496.06|4536.18|4498.18|4534.06|4496.06|10
1605802070000|2020-11-19 16:07:50|4534.11|4496.11|4532.38|4494.38|4534.11|4496.11|4532.11|4494.11|10
1605802080000|2020-11-19 16:08:00|4532.46|4494.46|4531.62|4493.62|4532.46|4494.46|4531.62|4493.62|10
1605802090000|2020-11-19 16:08:10|4531.5|4493.5|4530.2|4492.2|4531.5|4493.5|4530.06|4492.06|10
1605802100000|2020-11-19 16:08:20|4530.51|4492.51|4530.98|4492.98|4530.98|4492.98|4530.47|4492.47|10
1605802110000|2020-11-19 16:08:30|4531.1|4493.1|4529.4|4491.4|4531.1|4493.1|4529.26|4491.26|10
1605802120000|2020-11-19 16:08:40|4529.32|4491.32|4529.33|4491.33|4529.46|4491.46|4529.13|4491.13|10
1605802130000|2020-11-19 16:08:50|4529.36|4491.36|4528.85|4490.85|4529.36|4491.36|4528.81|4490.81|9
1605802140000|2020-11-19 16:09:00|4528.56|4490.56|4528.5|4490.5|4528.93|4490.93|4528.28|4490.28|10
1605802150000|2020-11-19 16:09:10|4528.51|4490.51|4528.37|4490.37|4528.83|4490.83|4528.33|4490.33|10
1605802160000|2020-11-19 16:09:20|4528.53|4490.53|4529.59|4491.59|4529.6|4491.6|4528.44|4490.44|10
1605802170000|2020-11-19 16:09:30|4529.42|4491.42|4530.62|4492.62|4530.62|4492.62|4529.42|4491.42|10
1605802180000|2020-11-19 16:09:40|4530.87|4492.87|4534.36|4496.36|4534.36|4496.36|4530.87|4492.87|10
1605802190000|2020-11-19 16:09:50|4534.53|4496.53|4535.74|4497.74|4535.74|4497.74|4534.53|4496.53|9
1605802200000|2020-11-19 16:10:00|4535.64|4497.64|4536.16|4498.16|4536.19|4498.19|4535.64|4497.64|10
1605802210000|2020-11-19 16:10:10|4535.84|4497.84|4535.84|4497.84|4536.3|4498.3|4535.84|4497.84|10
1605802220000|2020-11-19 16:10:20|4536.17|4498.17|4536.78|4498.78|4536.79|4498.79|4536.17|4498.17|9
1605802230000|2020-11-19 16:10:30|4536.63|4498.63|4537.61|4499.61|4537.61|4499.61|4536.63|4498.63|10
1605802240000|2020-11-19 16:10:40|4537.7|4499.7|4537.77|4499.77|4537.8|4499.8|4537.55|4499.55|10
1605802250000|2020-11-19 16:10:50|4537.91|4499.91|4538.38|4500.38|4538.43|4500.43|4537.91|4499.91|9
1605802260000|2020-11-19 16:11:00|4538.51|4500.51|4539.27|4501.27|4539.27|4501.27|4538.51|4500.51|10
1605802270000|2020-11-19 16:11:10|4539.49|4501.49|4540.08|4502.08|4540.08|4502.08|4539.49|4501.49|9
1605802280000|2020-11-19 16:11:20|4539.9|4501.9|4540.09|4502.09|4540.11|4502.11|4539.68|4501.68|10
1605802290000|2020-11-19 16:11:30|4539.92|4501.92|4539.25|4501.25|4539.92|4501.92|4539.24|4501.24|9
1605802300000|2020-11-19 16:11:40|4539.06|4501.06|4539.33|4501.33|4539.33|4501.33|4538.93|4500.93|9
1605802310000|2020-11-19 16:11:50|4539.58|4501.58|4539.79|4501.79|4540.1|4502.1|4539.58|4501.58|10
1605802320000|2020-11-19 16:12:00|4539.75|4501.75|4538.63|4500.63|4539.84|4501.84|4538.63|4500.63|9
1605802330000|2020-11-19 16:12:10|4538.43|4500.43|4537.5|4499.5|4538.43|4500.43|4537.5|4499.5|10
1605802340000|2020-11-19 16:12:20|4537.44|4499.44|4536.26|4498.26|4537.44|4499.44|4536.26|4498.26|10
1605802350000|2020-11-19 16:12:30|4536.31|4498.31|4536.49|4498.49|4536.73|4498.73|4536.31|4498.31|10
1605802360000|2020-11-19 16:12:40|4536.43|4498.43|4536.41|4498.41|4536.72|4498.72|4536.41|4498.41|10
1605802370000|2020-11-19 16:12:50|4536.19|4498.19|4536.44|4498.44|4536.75|4498.75|4535.93|4497.93|10
1605802380000|2020-11-19 16:13:00|4536.59|4498.59|4537.86|4499.86|4537.89|4499.89|4536.59|4498.59|10
1605802390000|2020-11-19 16:13:10|4537.92|4499.92|4539.79|4501.79|4539.79|4501.79|4537.92|4499.92|10
1605802400000|2020-11-19 16:13:20|4539.86|4501.86|4541.31|4503.31|4541.34|4503.34|4539.86|4501.86|10
1605802410000|2020-11-19 16:13:30|4541.18|4503.18|4543.01|4505.01|4543.01|4505.01|4541.18|4503.18|10
1605802420000|2020-11-19 16:13:40|4543.88|4505.88|4546.14|4508.14|4546.14|4508.14|4543.88|4505.88|10
1605802430000|2020-11-19 16:13:50|4546.25|4508.25|4546.65|4508.65|4546.65|4508.65|4545.71|4507.71|10
1605802440000|2020-11-19 16:14:00|4546.5|4508.5|4547.57|4509.57|4547.57|4509.57|4546.5|4508.5|10
1605802450000|2020-11-19 16:14:10|4547.41|4509.41|4546.37|4508.37|4547.46|4509.46|4546.35|4508.35|10
1605802460000|2020-11-19 16:14:20|4546.57|4508.57|4546.82|4508.82|4547.08|4509.08|4546.53|4508.53|10
1605802470000|2020-11-19 16:14:30|4546.65|4508.65|4545.8|4507.8|4546.65|4508.65|4545.8|4507.8|10
1605802480000|2020-11-19 16:14:40|4545.73|4507.73|4546|4508|4546.12|4508.12|4545.7|4507.7|10
1605802490000|2020-11-19 16:14:50|4546.1|4508.1|4546.14|4508.14|4546.14|4508.14|4545.78|4507.78|10
1605802500000|2020-11-19 16:15:00|4545.88|4507.88|4546.54|4508.54|4546.54|4508.54|4545.71|4507.71|10
1605802510000|2020-11-19 16:15:10|4546.52|4508.52|4546.62|4508.62|4546.82|4508.82|4546.37|4508.37|10
1605802520000|2020-11-19 16:15:20|4546.52|4508.52|4547.07|4509.07|4547.07|4509.07|4546.52|4508.52|10
1605802530000|2020-11-19 16:15:30|4547.06|4509.06|4546.32|4508.32|4547.06|4509.06|4546.1|4508.1|10
1605802540000|2020-11-19 16:15:40|4546.13|4508.13|4544.53|4506.53|4546.13|4508.13|4544.53|4506.53|10
1605802550000|2020-11-19 16:15:50|4544.48|4506.48|4544.37|4506.37|4544.61|4506.61|4544.34|4506.34|10
1605802560000|2020-11-19 16:16:00|4544.43|4506.43|4544|4506|4544.43|4506.43|4544|4506|10
1605802570000|2020-11-19 16:16:10|4543.85|4505.85|4545.36|4507.36|4545.36|4507.36|4543.76|4505.76|10
1605802580000|2020-11-19 16:16:20|4545.52|4507.52|4547.12|4509.12|4547.12|4509.12|4545.52|4507.52|9
1605802590000|2020-11-19 16:16:30|4547.13|4509.13|4547.5|4509.5|4547.54|4509.54|4546.99|4508.99|10
1605802600000|2020-11-19 16:16:40|4547.4|4509.4|4548.29|4510.29|4548.34|4510.34|4547.28|4509.28|10
1605802610000|2020-11-19 16:16:50|4548.49|4510.49|4548.88|4510.88|4548.88|4510.88|4548.3|4510.3|10
1605802620000|2020-11-19 16:17:00|4549.11|4511.11|4549.11|4511.11|4549.24|4511.24|4548.77|4510.77|10
1605802630000|2020-11-19 16:17:10|4549.09|4511.09|4550.08|4512.08|4550.08|4512.08|4549.09|4511.09|10
1605802640000|2020-11-19 16:17:20|4550.05|4512.05|4550.87|4512.87|4550.9|4512.9|4550.05|4512.05|9
1605802650000|2020-11-19 16:17:30|4550.93|4512.93|4550.82|4512.82|4551.07|4513.07|4550.82|4512.82|10
1605802660000|2020-11-19 16:17:40|4550.97|4512.97|4551.98|4513.98|4552.04|4514.04|4550.97|4512.97|10
1605802670000|2020-11-19 16:17:50|4552.25|4514.25|4552.61|4514.61|4552.74|4514.74|4552.11|4514.11|10
1605802680000|2020-11-19 16:18:00|4552.69|4514.69|4552.86|4514.86|4552.97|4514.97|4552.69|4514.69|9
1605802690000|2020-11-19 16:18:10|4552.68|4514.68|4553.09|4515.09|4553.09|4515.09|4552.55|4514.55|10
1605802700000|2020-11-19 16:18:20|4553.48|4515.48|4554.31|4516.31|4554.31|4516.31|4553.33|4515.33|9
1605802710000|2020-11-19 16:18:30|4554.2|4516.2|4555.25|4517.25|4555.25|4517.25|4554.19|4516.19|10
1605802720000|2020-11-19 16:18:40|4555.39|4517.39|4556.44|4518.44|4556.48|4518.48|4555.39|4517.39|10
1605802730000|2020-11-19 16:18:50|4556.39|4518.39|4556.47|4518.47|4556.52|4518.52|4556.19|4518.19|9
1605802740000|2020-11-19 16:19:00|4556.39|4518.39|4556.23|4518.23|4556.58|4518.58|4556.23|4518.23|10
1605802750000|2020-11-19 16:19:10|4556.35|4518.35|4556.78|4518.78|4556.98|4518.98|4556.35|4518.35|10
1605802760000|2020-11-19 16:19:20|4556.93|4518.93|4557.34|4519.34|4557.34|4519.34|4556.93|4518.93|10
1605802770000|2020-11-19 16:19:30|4557.46|4519.46|4557.81|4519.81|4558.03|4520.03|4557.46|4519.46|9
1605802780000|2020-11-19 16:19:40|4557.75|4519.75|4558.97|4520.97|4558.97|4520.97|4557.75|4519.75|8
1605802790000|2020-11-19 16:19:50|4559.61|4521.61|4561.86|4523.86|4562.14|4524.14|4559.61|4521.61|9
1605802800000|2020-11-19 16:20:00|4562.22|4524.22|4562.33|4524.33|4562.39|4524.39|4562.1|4524.1|10
1605802810000|2020-11-19 16:20:10|4562.14|4524.14|4559.89|4521.89|4562.14|4524.14|4559.89|4521.89|10
1605802820000|2020-11-19 16:20:20|4559.6|4521.6|4556.36|4518.36|4559.6|4521.6|4556.36|4518.36|10
1605802830000|2020-11-19 16:20:30|4556.49|4518.49|4556.23|4518.23|4556.68|4518.68|4556.06|4518.06|10
1605802840000|2020-11-19 16:20:40|4556.35|4518.35|4555.49|4517.49|4556.35|4518.35|4555.49|4517.49|10
1605802850000|2020-11-19 16:20:50|4555.39|4517.39|4555.48|4517.48|4555.68|4517.68|4555.23|4517.23|10
1605802860000|2020-11-19 16:21:00|4555.5|4517.5|4555.59|4517.59|4555.59|4517.59|4555.09|4517.09|10
1605802870000|2020-11-19 16:21:10|4555.66|4517.66|4559.48|4521.48|4559.49|4521.49|4555.66|4517.66|10
1605802880000|2020-11-19 16:21:20|4559.5|4521.5|4560.14|4522.14|4560.14|4522.14|4559.41|4521.41|9
1605802890000|2020-11-19 16:21:30|4560.25|4522.25|4560.31|4522.31|4560.59|4522.59|4560.25|4522.25|10
1605802900000|2020-11-19 16:21:40|4560.3|4522.3|4560.48|4522.48|4560.58|4522.58|4560.01|4522.01|9
1605802910000|2020-11-19 16:21:50|4560.24|4522.24|4560.38|4522.38|4560.49|4522.49|4559.99|4521.99|10
1605802920000|2020-11-19 16:22:00|4560.37|4522.37|4561.25|4523.25|4561.25|4523.25|4560.25|4522.25|10
1605802930000|2020-11-19 16:22:10|4561.11|4523.11|4562.93|4524.93|4562.93|4524.93|4561.11|4523.11|10
1605802940000|2020-11-19 16:22:20|4562.91|4524.91|4562.74|4524.74|4563.19|4525.19|4562.74|4524.74|10
1605802950000|2020-11-19 16:22:30|4562.58|4524.58|4563.05|4525.05|4563.05|4525.05|4562.53|4524.53|9
1605802960000|2020-11-19 16:22:40|4563.01|4525.01|4563.78|4525.78|4563.93|4525.93|4563.01|4525.01|10
1605802970000|2020-11-19 16:22:50|4563.92|4525.92|4564.24|4526.24|4564.24|4526.24|4563.67|4525.67|10
1605802980000|2020-11-19 16:23:00|4564.29|4526.29|4565.2|4527.2|4565.2|4527.2|4564.29|4526.29|10
1605802990000|2020-11-19 16:23:10|4565.35|4527.35|4567.01|4529.01|4567.01|4529.01|4565.35|4527.35|10
1605803000000|2020-11-19 16:23:20|4567.06|4529.06|4567.67|4529.67|4567.67|4529.67|4566.88|4528.88|10
1605803010000|2020-11-19 16:23:30|4567.79|4529.79|4569.7|4531.7|4569.7|4531.7|4567.79|4529.79|10
1605803020000|2020-11-19 16:23:40|4569.96|4531.96|4570.69|4532.69|4570.69|4532.69|4569.96|4531.96|10
1605803030000|2020-11-19 16:23:50|4570.6|4532.6|4571.43|4533.43|4571.43|4533.43|4570.6|4532.6|10
1605803040000|2020-11-19 16:24:00|4571.35|4533.35|4572.57|4534.57|4572.57|4534.57|4571.35|4533.35|10
1605803050000|2020-11-19 16:24:10|4572.76|4534.76|4573.59|4535.59|4573.59|4535.59|4572.76|4534.76|10
1605803060000|2020-11-19 16:24:20|4573.76|4535.76|4570.58|4532.58|4573.76|4535.76|4570.58|4532.58|10
1605803070000|2020-11-19 16:24:30|4570.39|4532.39|4570.06|4532.06|4570.44|4532.44|4569.79|4531.79|10
1605803080000|2020-11-19 16:24:40|4570.07|4532.07|4568.91|4530.91|4570.07|4532.07|4568.91|4530.91|10
1605803090000|2020-11-19 16:24:50|4568.92|4530.92|4567.76|4529.76|4568.92|4530.92|4567.76|4529.76|10
1605803100000|2020-11-19 16:25:00|4567.69|4529.69|4567.69|4529.69|4567.69|4529.69|4567.39|4529.39|10
1605803110000|2020-11-19 16:25:10|4567.88|4529.88|4569.45|4531.45|4569.45|4531.45|4567.76|4529.76|10
1605803120000|2020-11-19 16:25:20|4569.52|4531.52|4569.8|4531.8|4570.05|4532.05|4569.52|4531.52|10
1605803130000|2020-11-19 16:25:30|4569.97|4531.97|4571.22|4533.22|4571.22|4533.22|4569.97|4531.97|9
1605803140000|2020-11-19 16:25:40|4571.32|4533.32|4571.1|4533.1|4571.39|4533.39|4571.02|4533.02|10
1605803150000|2020-11-19 16:25:50|4571.09|4533.09|4570.49|4532.49|4571.09|4533.09|4570.49|4532.49|10
1605803160000|2020-11-19 16:26:00|4570.4|4532.4|4568.57|4530.57|4570.4|4532.4|4568.57|4530.57|10
1605803170000|2020-11-19 16:26:10|4567.72|4529.72|4564.68|4526.68|4567.72|4529.72|4564.68|4526.68|10
1605803180000|2020-11-19 16:26:20|4564.46|4526.46|4563.13|4525.13|4564.46|4526.46|4563.13|4525.13|10
1605803190000|2020-11-19 16:26:30|4562.96|4524.96|4560|4522|4562.96|4524.96|4560|4522|9
1605803200000|2020-11-19 16:26:40|4560.06|4522.06|4558.39|4520.39|4560.06|4522.06|4558.39|4520.39|10
1605803210000|2020-11-19 16:26:50|4558.09|4520.09|4558.54|4520.54|4558.81|4520.81|4557.84|4519.84|10
1605803220000|2020-11-19 16:27:00|4558.46|4520.46|4559.51|4521.51|4559.51|4521.51|4558.28|4520.28|10
1605803230000|2020-11-19 16:27:10|4559.74|4521.74|4562.02|4524.02|4562.1|4524.1|4559.74|4521.74|10
1605803240000|2020-11-19 16:27:20|4562.06|4524.06|4564.46|4526.46|4564.46|4526.46|4562.06|4524.06|10
1605803250000|2020-11-19 16:27:30|4564.9|4526.9|4566.87|4528.87|4566.87|4528.87|4564.9|4526.9|10
1605803260000|2020-11-19 16:27:40|4566.95|4528.95|4566.19|4528.19|4567.07|4529.07|4566.19|4528.19|10
1605803270000|2020-11-19 16:27:50|4566.22|4528.22|4566.67|4528.67|4566.77|4528.77|4566.22|4528.22|10
1605803280000|2020-11-19 16:28:00|4566.91|4528.91|4567.62|4529.62|4567.96|4529.96|4566.91|4528.91|10
1605803290000|2020-11-19 16:28:10|4567.6|4529.6|4566.44|4528.44|4567.64|4529.64|4566.44|4528.44|10
1605803300000|2020-11-19 16:28:20|4566.48|4528.48|4565.16|4527.16|4566.48|4528.48|4564.89|4526.89|10
1605803310000|2020-11-19 16:28:30|4565.08|4527.08|4565.88|4527.88|4566.06|4528.06|4565.08|4527.08|10
1605803320000|2020-11-19 16:28:40|4565.79|4527.79|4565.99|4527.99|4565.99|4527.99|4565.73|4527.73|10
1605803330000|2020-11-19 16:28:50|4566.02|4528.02|4565.34|4527.34|4566.24|4528.24|4565.28|4527.28|10
1605803340000|2020-11-19 16:29:00|4565.49|4527.49|4565.7|4527.7|4565.7|4527.7|4565.18|4527.18|9
1605803350000|2020-11-19 16:29:10|4565.91|4527.91|4566.42|4528.42|4566.42|4528.42|4565.89|4527.89|10
1605803360000|2020-11-19 16:29:20|4566.37|4528.37|4565.73|4527.73|4566.37|4528.37|4565.73|4527.73|10
1605803370000|2020-11-19 16:29:30|4564.85|4526.85|4564.09|4526.09|4564.85|4526.85|4563.96|4525.96|10
1605803380000|2020-11-19 16:29:40|4564.06|4526.06|4564.33|4526.33|4564.47|4526.47|4563.71|4525.71|9
1605803390000|2020-11-19 16:29:50|4564.46|4526.46|4564.54|4526.54|4564.59|4526.59|4564.27|4526.27|9
1605803400000|2020-11-19 16:30:00|4564.5|4526.5|4564.5|4526.5|4564.6|4526.6|4564.43|4526.43|9
1605803410000|2020-11-19 16:30:10|4564.68|4526.68|4565.09|4527.09|4565.09|4527.09|4564.66|4526.66|9
1605803420000|2020-11-19 16:30:20|4565.08|4527.08|4566.32|4528.32|4566.32|4528.32|4565.08|4527.08|10
1605803430000|2020-11-19 16:30:30|4566.35|4528.35|4567.3|4529.3|4567.36|4529.36|4566.35|4528.35|10
1605803440000|2020-11-19 16:30:40|4567.6|4529.6|4568.56|4530.56|4568.59|4530.59|4567.6|4529.6|10
1605803450000|2020-11-19 16:30:50|4568.59|4530.59|4570.05|4532.05|4570.05|4532.05|4568.56|4530.56|10
1605803460000|2020-11-19 16:31:00|4569.9|4531.9|4570.13|4532.13|4570.26|4532.26|4569.85|4531.85|8
1605803470000|2020-11-19 16:31:10|4570.31|4532.31|4570.81|4532.81|4570.81|4532.81|4569.99|4531.99|10
1605803480000|2020-11-19 16:31:20|4571.03|4533.03|4573.24|4535.24|4573.24|4535.24|4571.03|4533.03|10
1605803490000|2020-11-19 16:31:30|4572.88|4534.88|4572.62|4534.62|4572.96|4534.96|4572.31|4534.31|9
1605803500000|2020-11-19 16:31:40|4572.43|4534.43|4572.64|4534.64|4572.87|4534.87|4572.4|4534.4|10
1605803510000|2020-11-19 16:31:50|4572.74|4534.74|4570.28|4532.28|4572.74|4534.74|4570.28|4532.28|10
1605803520000|2020-11-19 16:32:00|4569.83|4531.83|4569.46|4531.46|4569.83|4531.83|4568.54|4530.54|10
1605803530000|2020-11-19 16:32:10|4569.41|4531.41|4569.41|4531.41|4569.52|4531.52|4569.3|4531.3|10
1605803540000|2020-11-19 16:32:20|4569.42|4531.42|4570.7|4532.7|4570.7|4532.7|4569.33|4531.33|10
1605803550000|2020-11-19 16:32:30|4570.98|4532.98|4571.13|4533.13|4571.39|4533.39|4570.98|4532.98|9
1605803560000|2020-11-19 16:32:40|4571.11|4533.11|4570.4|4532.4|4571.11|4533.11|4570.38|4532.38|10
1605803570000|2020-11-19 16:32:50|4570.35|4532.35|4571.37|4533.37|4571.37|4533.37|4570.35|4532.35|10
1605803580000|2020-11-19 16:33:00|4571.39|4533.39|4572.21|4534.21|4572.21|4534.21|4571.39|4533.39|10
1605803590000|2020-11-19 16:33:10|4572.11|4534.11|4572.45|4534.45|4572.5|4534.5|4572.03|4534.03|10
1605803600000|2020-11-19 16:33:20|4572.31|4534.31|4571.32|4533.32|4572.31|4534.31|4571.32|4533.32|10
1605803610000|2020-11-19 16:33:30|4571.18|4533.18|4571.08|4533.08|4571.25|4533.25|4571.05|4533.05|10
1605803620000|2020-11-19 16:33:40|4570.99|4532.99|4569.68|4531.68|4570.99|4532.99|4569.68|4531.68|10
1605803630000|2020-11-19 16:33:50|4569.57|4531.57|4569.67|4531.67|4569.78|4531.78|4569.39|4531.39|10
1605803640000|2020-11-19 16:34:00|4569.82|4531.82|4570.42|4532.42|4570.42|4532.42|4569.65|4531.65|10
1605803650000|2020-11-19 16:34:10|4570.52|4532.52|4571.15|4533.15|4571.15|4533.15|4570.52|4532.52|9
1605803660000|2020-11-19 16:34:20|4571.13|4533.13|4571.4|4533.4|4571.85|4533.85|4571.13|4533.13|10
1605803670000|2020-11-19 16:34:30|4571.27|4533.27|4571.73|4533.73|4571.81|4533.81|4571.27|4533.27|9
1605803680000|2020-11-19 16:34:40|4571.81|4533.81|4571.49|4533.49|4571.81|4533.81|4571.49|4533.49|10
1605803690000|2020-11-19 16:34:50|4571.41|4533.41|4570.79|4532.79|4571.53|4533.53|4570.79|4532.79|10
1605803700000|2020-11-19 16:35:00|4570.72|4532.72|4569.56|4531.56|4570.72|4532.72|4569.55|4531.55|10
1605803710000|2020-11-19 16:35:10|4569.42|4531.42|4568.8|4530.8|4569.45|4531.45|4568.8|4530.8|10
1605803720000|2020-11-19 16:35:20|4568.62|4530.62|4567.18|4529.18|4568.73|4530.73|4567.18|4529.18|10
1605803730000|2020-11-19 16:35:30|4567.27|4529.27|4566.02|4528.02|4567.27|4529.27|4566.02|4528.02|10
1605803740000|2020-11-19 16:35:40|4565.58|4527.58|4564.12|4526.12|4565.58|4527.58|4564.12|4526.12|10
1605803750000|2020-11-19 16:35:50|4564.19|4526.19|4563.03|4525.03|4564.19|4526.19|4563.03|4525.03|8
1605803760000|2020-11-19 16:36:00|4562.82|4524.82|4562.03|4524.03|4562.82|4524.82|4562.03|4524.03|10
1605803770000|2020-11-19 16:36:10|4561.91|4523.91|4558.51|4520.51|4561.91|4523.91|4558.51|4520.51|10
1605803780000|2020-11-19 16:36:20|4558.44|4520.44|4558.87|4520.87|4558.87|4520.87|4558.09|4520.09|10
1605803790000|2020-11-19 16:36:30|4558.84|4520.84|4561.16|4523.16|4561.16|4523.16|4558.84|4520.84|10
1605803800000|2020-11-19 16:36:40|4561.25|4523.25|4562.27|4524.27|4562.27|4524.27|4561.25|4523.25|9
1605803810000|2020-11-19 16:36:50|4562.07|4524.07|4562.75|4524.75|4562.75|4524.75|4562.07|4524.07|10
1605803820000|2020-11-19 16:37:00|4562.67|4524.67|4563.25|4525.25|4563.3|4525.3|4562.67|4524.67|10
1605803830000|2020-11-19 16:37:10|4563.11|4525.11|4561.71|4523.71|4563.11|4525.11|4561.71|4523.71|10
1605803840000|2020-11-19 16:37:20|4561.77|4523.77|4561.25|4523.25|4561.77|4523.77|4561.17|4523.17|10
1605803850000|2020-11-19 16:37:30|4561.23|4523.23|4560.44|4522.44|4561.23|4523.23|4560.43|4522.43|10
1605803860000|2020-11-19 16:37:40|4560.41|4522.41|4560.6|4522.6|4560.6|4522.6|4560.25|4522.25|9
1605803870000|2020-11-19 16:37:50|4560.89|4522.89|4560.54|4522.54|4560.89|4522.89|4560.45|4522.45|10
1605803880000|2020-11-19 16:38:00|4560.65|4522.65|4561.41|4523.41|4561.41|4523.41|4560.65|4522.65|10
1605803890000|2020-11-19 16:38:10|4561.4|4523.4|4562.23|4524.23|4562.23|4524.23|4561.4|4523.4|10
1605803900000|2020-11-19 16:38:20|4562.28|4524.28|4561.86|4523.86|4562.28|4524.28|4561.69|4523.69|9
1605803910000|2020-11-19 16:38:30|4561.66|4523.66|4560.78|4522.78|4561.74|4523.74|4560.78|4522.78|10
1605803920000|2020-11-19 16:38:40|4560.67|4522.67|4559.29|4521.29|4560.67|4522.67|4559.29|4521.29|10
1605803930000|2020-11-19 16:38:50|4559.65|4521.65|4561.22|4523.22|4561.26|4523.26|4559.65|4521.65|10
1605803940000|2020-11-19 16:39:00|4561.15|4523.15|4561.27|4523.27|4561.31|4523.31|4561.15|4523.15|7
1605803950000|2020-11-19 16:39:10|4561.24|4523.24|4561.16|4523.16|4561.26|4523.26|4561.04|4523.04|10
1605803960000|2020-11-19 16:39:20|4561.33|4523.33|4561.15|4523.15|4561.52|4523.52|4561.15|4523.15|9
1605803970000|2020-11-19 16:39:30|4561|4523|4560.17|4522.17|4561|4523|4560.17|4522.17|9
1605803980000|2020-11-19 16:39:40|4560.04|4522.04|4559.2|4521.2|4560.04|4522.04|4559.2|4521.2|9
1605803990000|2020-11-19 16:39:50|4559.28|4521.28|4558.67|4520.67|4559.28|4521.28|4558.37|4520.37|10
1605804000000|2020-11-19 16:40:00|4558.55|4520.55|4558.33|4520.33|4558.55|4520.55|4558.13|4520.13|10
1605804010000|2020-11-19 16:40:10|4558.37|4520.37|4558.85|4520.85|4559.18|4521.18|4558.37|4520.37|10
1605804020000|2020-11-19 16:40:20|4559.06|4521.06|4557.51|4519.51|4559.1|4521.1|4557.51|4519.51|10
1605804030000|2020-11-19 16:40:30|4557.6|4519.6|4556.59|4518.59|4557.6|4519.6|4556.59|4518.59|9
1605804040000|2020-11-19 16:40:40|4556.46|4518.46|4554.91|4516.91|4556.46|4518.46|4554.91|4516.91|10
1605804050000|2020-11-19 16:40:50|4555.02|4517.02|4554.73|4516.73|4555.1|4517.1|4554.73|4516.73|10
1605804060000|2020-11-19 16:41:00|4555|4517|4555.08|4517.08|4555.08|4517.08|4554.81|4516.81|10
1605804070000|2020-11-19 16:41:10|4555.28|4517.28|4557.81|4519.81|4557.81|4519.81|4555.27|4517.27|10
1605804080000|2020-11-19 16:41:20|4557.92|4519.92|4560.13|4522.13|4560.13|4522.13|4557.91|4519.91|10
1605804090000|2020-11-19 16:41:30|4560.27|4522.27|4561.85|4523.85|4561.85|4523.85|4560.12|4522.12|10
1605804100000|2020-11-19 16:41:40|4561.99|4523.99|4564.14|4526.14|4564.14|4526.14|4561.99|4523.99|10
1605804110000|2020-11-19 16:41:50|4564.19|4526.19|4564.68|4526.68|4564.86|4526.86|4564.19|4526.19|9
1605804120000|2020-11-19 16:42:00|4564.66|4526.66|4563.63|4525.63|4564.66|4526.66|4563.43|4525.43|10
1605804130000|2020-11-19 16:42:10|4563.29|4525.29|4561.78|4523.78|4563.29|4525.29|4561.78|4523.78|9
1605804140000|2020-11-19 16:42:20|4561.62|4523.62|4560.94|4522.94|4561.62|4523.62|4560.94|4522.94|9
1605804150000|2020-11-19 16:42:30|4560.95|4522.95|4560.49|4522.49|4560.96|4522.96|4560.49|4522.49|9
1605804160000|2020-11-19 16:42:40|4560.05|4522.05|4560.19|4522.19|4560.24|4522.24|4559.95|4521.95|9
1605804170000|2020-11-19 16:42:50|4560.35|4522.35|4560.37|4522.37|4560.75|4522.75|4560.35|4522.35|10
1605804180000|2020-11-19 16:43:00|4560.41|4522.41|4559.2|4521.2|4560.68|4522.68|4559.2|4521.2|10
1605804190000|2020-11-19 16:43:10|4559.34|4521.34|4558.17|4520.17|4559.34|4521.34|4558.17|4520.17|10
1605804200000|2020-11-19 16:43:20|4558.09|4520.09|4557.68|4519.68|4558.18|4520.18|4557.68|4519.68|10
1605804210000|2020-11-19 16:43:30|4557.6|4519.6|4557.73|4519.73|4557.73|4519.73|4557.53|4519.53|10
1605804220000|2020-11-19 16:43:40|4557.9|4519.9|4559.09|4521.09|4559.23|4521.23|4557.9|4519.9|10
1605804230000|2020-11-19 16:43:50|4559.19|4521.19|4559.81|4521.81|4559.81|4521.81|4559.19|4521.19|10
1605804240000|2020-11-19 16:44:00|4559.78|4521.78|4559.2|4521.2|4559.81|4521.81|4559.2|4521.2|8
1605804250000|2020-11-19 16:44:10|4559.17|4521.17|4557.93|4519.93|4559.17|4521.17|4557.93|4519.93|10
1605804260000|2020-11-19 16:44:20|4557.58|4519.58|4555.72|4517.72|4557.58|4519.58|4555.72|4517.72|9
1605804270000|2020-11-19 16:44:30|4555.56|4517.56|4554.65|4516.65|4555.56|4517.56|4554.65|4516.65|9
1605804280000|2020-11-19 16:44:40|4554.6|4516.6|4554.47|4516.47|4554.66|4516.66|4554.42|4516.42|10
1605804290000|2020-11-19 16:44:50|4554.38|4516.38|4554.17|4516.17|4554.38|4516.38|4553.67|4515.67|10
1605804300000|2020-11-19 16:45:00|4554.27|4516.27|4554.73|4516.73|4554.73|4516.73|4554.27|4516.27|9
1605804310000|2020-11-19 16:45:10|4554.96|4516.96|4554.35|4516.35|4554.96|4516.96|4554.35|4516.35|10
1605804320000|2020-11-19 16:45:20|4554.23|4516.23|4553.24|4515.24|4554.24|4516.24|4553.24|4515.24|10
1605804330000|2020-11-19 16:45:30|4552.85|4514.85|4550.59|4512.59|4552.85|4514.85|4550.59|4512.59|10
1605804340000|2020-11-19 16:45:40|4550.73|4512.73|4550.23|4512.23|4550.73|4512.73|4550.17|4512.17|10
1605804350000|2020-11-19 16:45:50|4550.09|4512.09|4549.82|4511.82|4550.12|4512.12|4549.82|4511.82|9
1605804360000|2020-11-19 16:46:00|4549.76|4511.76|4549.48|4511.48|4549.76|4511.76|4549.1|4511.1|10
1605804370000|2020-11-19 16:46:10|4549.53|4511.53|4550.33|4512.33|4550.34|4512.34|4549.49|4511.49|10
1605804380000|2020-11-19 16:46:20|4550.47|4512.47|4551.75|4513.75|4551.75|4513.75|4550.47|4512.47|10
1605804390000|2020-11-19 16:46:30|4551.88|4513.88|4552.68|4514.68|4552.83|4514.83|4551.85|4513.85|10
1605804400000|2020-11-19 16:46:40|4552.77|4514.77|4553.14|4515.14|4553.45|4515.45|4552.77|4514.77|10
1605804410000|2020-11-19 16:46:50|4553.07|4515.07|4553.26|4515.26|4553.26|4515.26|4552.96|4514.96|9
1605804420000|2020-11-19 16:47:00|4553.25|4515.25|4553.87|4515.87|4553.87|4515.87|4553.15|4515.15|10
1605804430000|2020-11-19 16:47:10|4554.08|4516.08|4554.59|4516.59|4554.75|4516.75|4554.08|4516.08|10
1605804440000|2020-11-19 16:47:20|4554.53|4516.53|4554.48|4516.48|4554.87|4516.87|4554.48|4516.48|10
1605804450000|2020-11-19 16:47:30|4554.45|4516.45|4555.24|4517.24|4555.3|4517.3|4554.45|4516.45|10
1605804460000|2020-11-19 16:47:40|4555.19|4517.19|4555.44|4517.44|4555.53|4517.53|4555.19|4517.19|10
1605804470000|2020-11-19 16:47:50|4555.6|4517.6|4555.65|4517.65|4555.73|4517.73|4555.53|4517.53|10
1605804480000|2020-11-19 16:48:00|4555.53|4517.53|4555.41|4517.41|4555.69|4517.69|4555.41|4517.41|10
1605804490000|2020-11-19 16:48:10|4555.35|4517.35|4556.33|4518.33|4556.34|4518.34|4555.35|4517.35|10
1605804500000|2020-11-19 16:48:20|4556.41|4518.41|4557.57|4519.57|4557.57|4519.57|4556.41|4518.41|10
1605804510000|2020-11-19 16:48:30|4557.77|4519.77|4559.1|4521.1|4559.1|4521.1|4557.77|4519.77|10
1605804520000|2020-11-19 16:48:40|4559.11|4521.11|4559.73|4521.73|4559.8|4521.8|4559.11|4521.11|10
1605804530000|2020-11-19 16:48:50|4559.75|4521.75|4559.62|4521.62|4559.76|4521.76|4559.45|4521.45|9
1605804540000|2020-11-19 16:49:00|4559.67|4521.67|4559.54|4521.54|4559.69|4521.69|4559.41|4521.41|9
1605804550000|2020-11-19 16:49:10|4559.69|4521.69|4559.82|4521.82|4559.82|4521.82|4559.53|4521.53|10
1605804560000|2020-11-19 16:49:20|4560.05|4522.05|4561.19|4523.19|4561.19|4523.19|4560.05|4522.05|10
1605804570000|2020-11-19 16:49:30|4561.17|4523.17|4560.74|4522.74|4561.23|4523.23|4560.69|4522.69|10
1605804580000|2020-11-19 16:49:40|4560.18|4522.18|4559.23|4521.23|4560.18|4522.18|4559.23|4521.23|10
1605804590000|2020-11-19 16:49:50|4559.25|4521.25|4559.29|4521.29|4559.31|4521.31|4559|4521|10
1605804600000|2020-11-19 16:50:00|4559.1|4521.1|4559.42|4521.42|4559.42|4521.42|4559.1|4521.1|9
1605804610000|2020-11-19 16:50:10|4559.38|4521.38|4557.72|4519.72|4559.38|4521.38|4557.72|4519.72|8
1605804620000|2020-11-19 16:50:20|4557.81|4519.81|4557.47|4519.47|4557.81|4519.81|4557.23|4519.23|10
1605804630000|2020-11-19 16:50:30|4557.51|4519.51|4557.45|4519.45|4557.53|4519.53|4557.09|4519.09|9
1605804640000|2020-11-19 16:50:40|4557.77|4519.77|4559.22|4521.22|4559.22|4521.22|4557.77|4519.77|10
1605804650000|2020-11-19 16:50:50|4559.54|4521.54|4559.48|4521.48|4559.59|4521.59|4559.38|4521.38|10
1605804660000|2020-11-19 16:51:00|4559.5|4521.5|4559.6|4521.6|4559.78|4521.78|4559.48|4521.48|10
1605804670000|2020-11-19 16:51:10|4559.61|4521.61|4559.18|4521.18|4559.61|4521.61|4559.16|4521.16|10
1605804680000|2020-11-19 16:51:20|4559.15|4521.15|4558.73|4520.73|4559.15|4521.15|4558.73|4520.73|9
1605804690000|2020-11-19 16:51:30|4558.71|4520.71|4557.83|4519.83|4558.84|4520.84|4557.83|4519.83|10
1605804700000|2020-11-19 16:51:40|4557.97|4519.97|4557.49|4519.49|4558.29|4520.29|4557.49|4519.49|10
1605804710000|2020-11-19 16:51:50|4557.48|4519.48|4557.34|4519.34|4557.52|4519.52|4557.22|4519.22|9
1605804720000|2020-11-19 16:52:00|4557.25|4519.25|4557.33|4519.33|4557.33|4519.33|4557.22|4519.22|8
1605804730000|2020-11-19 16:52:10|4557.31|4519.31|4557.19|4519.19|4557.37|4519.37|4557.05|4519.05|9
1605804740000|2020-11-19 16:52:20|4557.17|4519.17|4557.4|4519.4|4557.54|4519.54|4557.17|4519.17|9
1605804750000|2020-11-19 16:52:30|4557.35|4519.35|4557.24|4519.24|4557.4|4519.4|4557.24|4519.24|10
1605804760000|2020-11-19 16:52:40|4557.2|4519.2|4556.52|4518.52|4557.3|4519.3|4556.46|4518.46|8
1605804770000|2020-11-19 16:52:50|4556.42|4518.42|4556.37|4518.37|4556.66|4518.66|4556.37|4518.37|10
1605804780000|2020-11-19 16:53:00|4556.42|4518.42|4556.22|4518.22|4556.42|4518.42|4556.17|4518.17|10
1605804790000|2020-11-19 16:53:10|4556.19|4518.19|4557.05|4519.05|4557.05|4519.05|4556.19|4518.19|10
1605804800000|2020-11-19 16:53:20|4557.18|4519.18|4557.84|4519.84|4557.84|4519.84|4557.18|4519.18|9
1605804810000|2020-11-19 16:53:30|4557.89|4519.89|4557.71|4519.71|4557.93|4519.93|4557.67|4519.67|10
1605804820000|2020-11-19 16:53:40|4557.73|4519.73|4557.37|4519.37|4557.8|4519.8|4557.3|4519.3|9
1605804830000|2020-11-19 16:53:50|4557.42|4519.42|4557.04|4519.04|4557.42|4519.42|4557.04|4519.04|9
1605804840000|2020-11-19 16:54:00|4556.94|4518.94|4556.72|4518.72|4556.94|4518.94|4556.57|4518.57|10
1605804850000|2020-11-19 16:54:10|4556.75|4518.75|4556.55|4518.55|4556.86|4518.86|4556.47|4518.47|9
1605804860000|2020-11-19 16:54:20|4556.5|4518.5|4555.87|4517.87|4556.5|4518.5|4555.87|4517.87|9
1605804870000|2020-11-19 16:54:30|4555.76|4517.76|4554.7|4516.7|4555.76|4517.76|4554.7|4516.7|9
1605804880000|2020-11-19 16:54:40|4554.66|4516.66|4553.95|4515.95|4554.66|4516.66|4553.95|4515.95|9
1605804890000|2020-11-19 16:54:50|4553.72|4515.72|4553.23|4515.23|4553.72|4515.72|4553.06|4515.06|8
1605804900000|2020-11-19 16:55:00|4553.26|4515.26|4553.11|4515.11|4553.37|4515.37|4553.11|4515.11|10
1605804910000|2020-11-19 16:55:10|4553.06|4515.06|4553.37|4515.37|4553.37|4515.37|4552.93|4514.93|9
1605804920000|2020-11-19 16:55:20|4553.3|4515.3|4553.54|4515.54|4553.54|4515.54|4553.17|4515.17|10
1605804930000|2020-11-19 16:55:30|4553.49|4515.49|4553.02|4515.02|4553.49|4515.49|4553.02|4515.02|9
1605804940000|2020-11-19 16:55:40|4552.9|4514.9|4552.13|4514.13|4552.9|4514.9|4552.13|4514.13|10
1605804950000|2020-11-19 16:55:50|4551.97|4513.97|4551.72|4513.72|4551.97|4513.97|4551.68|4513.68|10
1605804960000|2020-11-19 16:56:00|4551.74|4513.74|4551.27|4513.27|4551.8|4513.8|4551.27|4513.27|8
1605804970000|2020-11-19 16:56:10|4551.18|4513.18|4551.71|4513.71|4551.75|4513.75|4551.11|4513.11|10
1605804980000|2020-11-19 16:56:20|4551.84|4513.84|4552.09|4514.09|4552.1|4514.1|4551.81|4513.81|9
1605804990000|2020-11-19 16:56:30|4551.89|4513.89|4552.2|4514.2|4552.2|4514.2|4551.79|4513.79|9
1605805000000|2020-11-19 16:56:40|4552.15|4514.15|4552.33|4514.33|4552.38|4514.38|4552.15|4514.15|9
1605805010000|2020-11-19 16:56:50|4552.24|4514.24|4552.38|4514.38|4552.65|4514.65|4552.24|4514.24|10
1605805020000|2020-11-19 16:57:00|4552.3|4514.3|4552.21|4514.21|4552.43|4514.43|4552.19|4514.19|10
1605805030000|2020-11-19 16:57:10|4552.03|4514.03|4551.59|4513.59|4552.03|4514.03|4551.35|4513.35|10
1605805040000|2020-11-19 16:57:20|4551.37|4513.37|4551.34|4513.34|4551.55|4513.55|4551.34|4513.34|9
1605805050000|2020-11-19 16:57:30|4551.4|4513.4|4551.56|4513.56|4551.59|4513.59|4551.4|4513.4|9
1605805060000|2020-11-19 16:57:40|4551.52|4513.52|4551.39|4513.39|4551.52|4513.52|4551.28|4513.28|8
1605805070000|2020-11-19 16:57:50|4551.23|4513.23|4550.92|4512.92|4551.25|4513.25|4550.92|4512.92|9
1605805080000|2020-11-19 16:58:00|4550.83|4512.83|4551.44|4513.44|4551.44|4513.44|4550.83|4512.83|10
1605805090000|2020-11-19 16:58:10|4551.57|4513.57|4552.56|4514.56|4552.63|4514.63|4551.57|4513.57|10
1605805100000|2020-11-19 16:58:20|4552.57|4514.57|4552.29|4514.29|4552.57|4514.57|4552.23|4514.23|9
1605805110000|2020-11-19 16:58:30|4552.24|4514.24|4551.91|4513.91|4552.3|4514.3|4551.91|4513.91|10
1605805120000|2020-11-19 16:58:40|4551.94|4513.94|4551.99|4513.99|4551.99|4513.99|4551.85|4513.85|10
1605805130000|2020-11-19 16:58:50|4551.98|4513.98|4552.04|4514.04|4552.08|4514.08|4551.98|4513.98|9
1605805140000|2020-11-19 16:59:00|4551.98|4513.98|4552.2|4514.2|4552.24|4514.24|4551.98|4513.98|8
1605805150000|2020-11-19 16:59:10|4552.19|4514.19|4552.11|4514.11|4552.19|4514.19|4552.07|4514.07|9
1605805160000|2020-11-19 16:59:20|4552.2|4514.2|4552.77|4514.77|4552.77|4514.77|4552.15|4514.15|9
1605805170000|2020-11-19 16:59:30|4552.76|4514.76|4553.42|4515.42|4553.42|4515.42|4552.76|4514.76|10
1605805180000|2020-11-19 16:59:40|4553.54|4515.54|4554.07|4516.07|4554.07|4516.07|4553.54|4515.54|9
1605805190000|2020-11-19 16:59:50|4554.1|4516.1|4554.36|4516.36|4554.36|4516.36|4554.04|4516.04|9
1605805200000|2020-11-19 17:00:00|4554.39|4516.39|4555.09|4517.09|4555.22|4517.22|4554.39|4516.39|10
1605805210000|2020-11-19 17:00:10|4554.98|4516.98|4554.63|4516.63|4555.07|4517.07|4554.54|4516.54|10
1605805220000|2020-11-19 17:00:20|4554.7|4516.7|4554.45|4516.45|4554.72|4516.72|4554.45|4516.45|10
1605805230000|2020-11-19 17:00:30|4554.43|4516.43|4553.93|4515.93|4554.43|4516.43|4553.91|4515.91|9
1605805240000|2020-11-19 17:00:40|4553.87|4515.87|4553.92|4515.92|4553.96|4515.96|4553.68|4515.68|10
1605805250000|2020-11-19 17:00:50|4553.54|4515.54|4552.74|4514.74|4553.57|4515.57|4552.74|4514.74|10
1605805260000|2020-11-19 17:01:00|4552.77|4514.77|4552.48|4514.48|4552.83|4514.83|4552.43|4514.43|10
1605805270000|2020-11-19 17:01:10|4552.39|4514.39|4551.83|4513.83|4552.51|4514.51|4551.79|4513.79|10
1605805280000|2020-11-19 17:01:20|4551.84|4513.84|4552.27|4514.27|4552.27|4514.27|4551.74|4513.74|10
1605805290000|2020-11-19 17:01:30|4552.45|4514.45|4553.4|4515.4|4553.4|4515.4|4552.43|4514.43|9
1605805300000|2020-11-19 17:01:40|4553.52|4515.52|4553.93|4515.93|4553.95|4515.95|4553.52|4515.52|9
1605805310000|2020-11-19 17:01:50|4553.94|4515.94|4554.1|4516.1|4554.1|4516.1|4553.89|4515.89|10
1605805320000|2020-11-19 17:02:00|4554.08|4516.08|4554.24|4516.24|4554.3|4516.3|4553.9|4515.9|10
1605805330000|2020-11-19 17:02:10|4554.25|4516.25|4554.72|4516.72|4554.72|4516.72|4554.25|4516.25|9
1605805340000|2020-11-19 17:02:20|4554.84|4516.84|4555.49|4517.49|4555.49|4517.49|4554.84|4516.84|10
1605805350000|2020-11-19 17:02:30|4555.24|4517.24|4555.18|4517.18|4555.34|4517.34|4555.16|4517.16|10
1605805360000|2020-11-19 17:02:40|4555.22|4517.22|4555.47|4517.47|4555.51|4517.51|4555.21|4517.21|10
1605805370000|2020-11-19 17:02:50|4555.46|4517.46|4555.19|4517.19|4555.56|4517.56|4555.19|4517.19|10
1605805380000|2020-11-19 17:03:00|4555.21|4517.21|4555.24|4517.24|4555.29|4517.29|4555.05|4517.05|9
1605805390000|2020-11-19 17:03:10|4555.23|4517.23|4555.65|4517.65|4555.65|4517.65|4555.22|4517.22|10
1605805400000|2020-11-19 17:03:20|4555.71|4517.71|4556.3|4518.3|4556.3|4518.3|4555.7|4517.7|9
1605805410000|2020-11-19 17:03:30|4556.26|4518.26|4556.72|4518.72|4556.72|4518.72|4556.26|4518.26|10
1605805420000|2020-11-19 17:03:40|4556.91|4518.91|4557.58|4519.58|4557.58|4519.58|4556.91|4518.91|10
1605805430000|2020-11-19 17:03:50|4557.53|4519.53|4557.84|4519.84|4557.99|4519.99|4557.53|4519.53|10
1605805440000|2020-11-19 17:04:00|4557.68|4519.68|4558.19|4520.19|4558.19|4520.19|4557.62|4519.62|10
1605805450000|2020-11-19 17:04:10|4558.24|4520.24|4558.26|4520.26|4558.37|4520.37|4558.17|4520.17|9
1605805460000|2020-11-19 17:04:20|4557.87|4519.87|4558.21|4520.21|4558.42|4520.42|4557.87|4519.87|9
1605805470000|2020-11-19 17:04:30|4558.16|4520.16|4557.59|4519.59|4558.16|4520.16|4557.59|4519.59|9
1605805480000|2020-11-19 17:04:40|4557.66|4519.66|4557.36|4519.36|4557.66|4519.66|4557.33|4519.33|9
1605805490000|2020-11-19 17:04:50|4557.29|4519.29|4557.62|4519.62|4557.64|4519.64|4557.24|4519.24|10
1605805500000|2020-11-19 17:05:00|4557.54|4519.54|4557.55|4519.55|4557.62|4519.62|4557.47|4519.47|9
1605805510000|2020-11-19 17:05:10|4557.75|4519.75|4558.16|4520.16|4558.3|4520.3|4557.75|4519.75|10
1605805520000|2020-11-19 17:05:20|4558.22|4520.22|4558.11|4520.11|4558.22|4520.22|4558.03|4520.03|10
1605805530000|2020-11-19 17:05:30|4558.16|4520.16|4557.11|4519.11|4558.23|4520.23|4557.11|4519.11|10
1605805540000|2020-11-19 17:05:40|4556.89|4518.89|4555.83|4517.83|4556.89|4518.89|4555.83|4517.83|10
1605805550000|2020-11-19 17:05:50|4555.92|4517.92|4555.37|4517.37|4555.92|4517.92|4555.35|4517.35|9
1605805560000|2020-11-19 17:06:00|4555.34|4517.34|4556.01|4518.01|4556.01|4518.01|4555.34|4517.34|10
1605805570000|2020-11-19 17:06:10|4555.98|4517.98|4555.41|4517.41|4556.09|4518.09|4555.41|4517.41|9
1605805580000|2020-11-19 17:06:20|4555.35|4517.35|4554.81|4516.81|4555.35|4517.35|4554.62|4516.62|10
1605805590000|2020-11-19 17:06:30|4554.65|4516.65|4554.68|4516.68|4554.87|4516.87|4554.54|4516.54|10
1605805600000|2020-11-19 17:06:40|4554.61|4516.61|4554.64|4516.64|4554.7|4516.7|4554.54|4516.54|9
1605805610000|2020-11-19 17:06:50|4554.68|4516.68|4554.87|4516.87|4554.94|4516.94|4554.64|4516.64|10
1605805620000|2020-11-19 17:07:00|4554.67|4516.67|4555.22|4517.22|4555.22|4517.22|4554.67|4516.67|10
1605805630000|2020-11-19 17:07:10|4555.18|4517.18|4555.09|4517.09|4555.18|4517.18|4554.96|4516.96|10
1605805640000|2020-11-19 17:07:20|4555.11|4517.11|4554.66|4516.66|4555.12|4517.12|4554.66|4516.66|10
1605805650000|2020-11-19 17:07:30|4554.59|4516.59|4554.02|4516.02|4554.62|4516.62|4554.02|4516.02|8
1605805660000|2020-11-19 17:07:40|4553.82|4515.82|4553.47|4515.47|4553.92|4515.92|4553.47|4515.47|10
1605805670000|2020-11-19 17:07:50|4553.49|4515.49|4553|4515|4553.49|4515.49|4553|4515|9
1605805680000|2020-11-19 17:08:00|4552.75|4514.75|4552.12|4514.12|4552.75|4514.75|4552.12|4514.12|10
1605805690000|2020-11-19 17:08:10|4552|4514|4551.16|4513.16|4552|4514|4551.16|4513.16|8
1605805700000|2020-11-19 17:08:20|4550.9|4512.9|4550.34|4512.34|4550.9|4512.9|4550.34|4512.34|10
1605805710000|2020-11-19 17:08:30|4549.87|4511.87|4550.47|4512.47|4550.47|4512.47|4549.87|4511.87|10
1605805720000|2020-11-19 17:08:40|4550.43|4512.43|4548.85|4510.85|4550.46|4512.46|4548.85|4510.85|10
1605805730000|2020-11-19 17:08:50|4548.47|4510.47|4547.11|4509.11|4548.47|4510.47|4547.11|4509.11|10
1605805740000|2020-11-19 17:09:00|4546.83|4508.83|4546|4508|4546.83|4508.83|4545.96|4507.96|10
1605805750000|2020-11-19 17:09:10|4545.92|4507.92|4545.44|4507.44|4545.92|4507.92|4545.44|4507.44|10
1605805760000|2020-11-19 17:09:20|4545.02|4507.02|4543.32|4505.32|4545.02|4507.02|4543.21|4505.21|10
1605805770000|2020-11-19 17:09:30|4543.31|4505.31|4542.18|4504.18|4543.31|4505.31|4542.18|4504.18|10
1605805780000|2020-11-19 17:09:40|4542.04|4504.04|4540.58|4502.58|4542.04|4504.04|4540.55|4502.55|10
1605805790000|2020-11-19 17:09:50|4540.35|4502.35|4539.65|4501.65|4540.38|4502.38|4539.65|4501.65|10
1605805800000|2020-11-19 17:10:00|4539.49|4501.49|4538.2|4500.2|4539.49|4501.49|4538.2|4500.2|10
1605805810000|2020-11-19 17:10:10|4538.08|4500.08|4534.7|4496.7|4538.08|4500.08|4534.7|4496.7|10
1605805820000|2020-11-19 17:10:20|4534.29|4496.29|4530.88|4492.88|4534.29|4496.29|4530.88|4492.88|10
1605805830000|2020-11-19 17:10:30|4530.52|4492.52|4530.57|4492.57|4530.78|4492.78|4529.91|4491.91|10
1605805840000|2020-11-19 17:10:40|4530.48|4492.48|4531.5|4493.5|4531.5|4493.5|4530.48|4492.48|10
1605805850000|2020-11-19 17:10:50|4531.7|4493.7|4530.64|4492.64|4531.9|4493.9|4530.64|4492.64|10
1605805860000|2020-11-19 17:11:00|4530.26|4492.26|4528.71|4490.71|4530.26|4492.26|4528.66|4490.66|10
1605805870000|2020-11-19 17:11:10|4527.82|4489.82|4526|4488|4527.82|4489.82|4526|4488|10
1605805880000|2020-11-19 17:11:20|4525.92|4487.92|4526.84|4488.84|4526.84|4488.84|4525.08|4487.08|10
1605805890000|2020-11-19 17:11:30|4526.75|4488.75|4528.2|4490.2|4528.2|4490.2|4526.75|4488.75|9
1605805900000|2020-11-19 17:11:40|4528.3|4490.3|4531.78|4493.78|4531.78|4493.78|4528.3|4490.3|9
1605805910000|2020-11-19 17:11:50|4531.94|4493.94|4532.79|4494.79|4532.85|4494.85|4531.94|4493.94|9
1605805920000|2020-11-19 17:12:00|4532.38|4494.38|4532.82|4494.82|4532.82|4494.82|4531.81|4493.81|7
1605805930000|2020-11-19 17:12:10|4532.96|4494.96|4533.1|4495.1|4533.56|4495.56|4532.76|4494.76|10
1605805940000|2020-11-19 17:12:20|4533.14|4495.14|4532.97|4494.97|4533.14|4495.14|4532.5|4494.5|10
1605805950000|2020-11-19 17:12:30|4532.91|4494.91|4532.53|4494.53|4532.91|4494.91|4532.36|4494.36|10
1605805960000|2020-11-19 17:12:40|4532.18|4494.18|4531.73|4493.73|4532.28|4494.28|4531.64|4493.64|10
1605805970000|2020-11-19 17:12:50|4531.57|4493.57|4532.44|4494.44|4532.46|4494.46|4531.57|4493.57|10
1605805980000|2020-11-19 17:13:00|4532.48|4494.48|4531.32|4493.32|4532.48|4494.48|4531.32|4493.32|9
1605805990000|2020-11-19 17:13:10|4531.01|4493.01|4529.53|4491.53|4531.01|4493.01|4529.53|4491.53|10
1605806000000|2020-11-19 17:13:20|4529.35|4491.35|4529.48|4491.48|4529.61|4491.61|4527.96|4489.96|10
1605806010000|2020-11-19 17:13:30|4529.23|4491.23|4528.42|4490.42|4529.23|4491.23|4528.41|4490.41|10
1605806020000|2020-11-19 17:13:40|4528.12|4490.12|4527.75|4489.75|4528.12|4490.12|4527.52|4489.52|9
1605806030000|2020-11-19 17:13:50|4527.68|4489.68|4527.77|4489.77|4528.11|4490.11|4527.62|4489.62|9
1605806040000|2020-11-19 17:14:00|4527.79|4489.79|4527.91|4489.91|4527.99|4489.99|4527.53|4489.53|10
1605806050000|2020-11-19 17:14:10|4527.8|4489.8|4526.72|4488.72|4527.8|4489.8|4526.72|4488.72|10
1605806060000|2020-11-19 17:14:20|4526.68|4488.68|4526.43|4488.43|4526.68|4488.68|4526.17|4488.17|10
1605806070000|2020-11-19 17:14:30|4526.34|4488.34|4527.25|4489.25|4527.25|4489.25|4526.34|4488.34|10
1605806080000|2020-11-19 17:14:40|4527.13|4489.13|4528.25|4490.25|4528.38|4490.38|4527.06|4489.06|10
1605806090000|2020-11-19 17:14:50|4528.31|4490.31|4527.85|4489.85|4528.31|4490.31|4527.85|4489.85|9
1605806100000|2020-11-19 17:15:00|4527.87|4489.87|4527.55|4489.55|4528.07|4490.07|4527.55|4489.55|9
1605806110000|2020-11-19 17:15:10|4527.57|4489.57|4526.73|4488.73|4527.57|4489.57|4526.73|4488.73|10
1605806120000|2020-11-19 17:15:20|4526.66|4488.66|4526.38|4488.38|4526.66|4488.66|4526.28|4488.28|9
1605806130000|2020-11-19 17:15:30|4526.19|4488.19|4526.51|4488.51|4526.55|4488.55|4526.07|4488.07|10
1605806140000|2020-11-19 17:15:40|4526.53|4488.53|4526.92|4488.92|4526.92|4488.92|4526.53|4488.53|10
1605806150000|2020-11-19 17:15:50|4526.93|4488.93|4528.34|4490.34|4528.34|4490.34|4526.92|4488.92|10
1605806160000|2020-11-19 17:16:00|4528.36|4490.36|4528.8|4490.8|4528.8|4490.8|4528.29|4490.29|9
1605806170000|2020-11-19 17:16:10|4528.79|4490.79|4528.74|4490.74|4528.86|4490.86|4528.67|4490.67|10
1605806180000|2020-11-19 17:16:20|4528.79|4490.79|4529.03|4491.03|4529.1|4491.1|4528.79|4490.79|10
1605806190000|2020-11-19 17:16:30|4528.85|4490.85|4528.35|4490.35|4528.85|4490.85|4528.35|4490.35|8
1605806200000|2020-11-19 17:16:40|4528.28|4490.28|4527.83|4489.83|4528.28|4490.28|4527.77|4489.77|10
1605806210000|2020-11-19 17:16:50|4527.85|4489.85|4527.6|4489.6|4527.85|4489.85|4527.44|4489.44|9
1605806220000|2020-11-19 17:17:00|4527.53|4489.53|4527.56|4489.56|4527.63|4489.63|4527.45|4489.45|9
1605806230000|2020-11-19 17:17:10|4527.51|4489.51|4527.55|4489.55|4527.74|4489.74|4527.51|4489.51|10
1605806240000|2020-11-19 17:17:20|4527.54|4489.54|4527.76|4489.76|4527.76|4489.76|4527.22|4489.22|10
1605806250000|2020-11-19 17:17:30|4527.97|4489.97|4528.5|4490.5|4528.58|4490.58|4527.97|4489.97|9
1605806260000|2020-11-19 17:17:40|4528.56|4490.56|4528.95|4490.95|4528.95|4490.95|4528.45|4490.45|9
1605806270000|2020-11-19 17:17:50|4529.04|4491.04|4529.48|4491.48|4529.5|4491.5|4529.04|4491.04|10
1605806280000|2020-11-19 17:18:00|4529.91|4491.91|4530.34|4492.34|4530.34|4492.34|4529.81|4491.81|10
1605806290000|2020-11-19 17:18:10|4530.37|4492.37|4530.52|4492.52|4530.7|4492.7|4530.37|4492.37|9
1605806300000|2020-11-19 17:18:20|4530.7|4492.7|4530.9|4492.9|4530.9|4492.9|4530.68|4492.68|9
1605806310000|2020-11-19 17:18:30|4530.91|4492.91|4530.88|4492.88|4531|4493|4530.78|4492.78|10
1605806320000|2020-11-19 17:18:40|4530.78|4492.78|4530.43|4492.43|4530.78|4492.78|4530.24|4492.24|10
1605806330000|2020-11-19 17:18:50|4530.55|4492.55|4530.57|4492.57|4530.64|4492.64|4530.51|4492.51|9
1605806340000|2020-11-19 17:19:00|4530.53|4492.53|4530.61|4492.61|4530.68|4492.68|4530.46|4492.46|10
1605806350000|2020-11-19 17:19:10|4530.53|4492.53|4530.83|4492.83|4530.83|4492.83|4530.53|4492.53|8
1605806360000|2020-11-19 17:19:20|4530.98|4492.98|4530.67|4492.67|4531.11|4493.11|4530.67|4492.67|9
1605806370000|2020-11-19 17:19:30|4530.69|4492.69|4530.07|4492.07|4530.69|4492.69|4530.03|4492.03|10
1605806380000|2020-11-19 17:19:40|4530.12|4492.12|4530.09|4492.09|4530.23|4492.23|4530.09|4492.09|10
1605806390000|2020-11-19 17:19:50|4530.17|4492.17|4530.56|4492.56|4530.58|4492.58|4530.04|4492.04|10
1605806400000|2020-11-19 17:20:00|4530.52|4492.52|4530.68|4492.68|4530.68|4492.68|4530.4|4492.4|10
1605806410000|2020-11-19 17:20:10|4530.72|4492.72|4532.81|4494.81|4532.81|4494.81|4530.72|4492.72|10
1605806420000|2020-11-19 17:20:20|4533.44|4495.44|4534.6|4496.6|4534.6|4496.6|4533.44|4495.44|10
1605806430000|2020-11-19 17:20:30|4534.83|4496.83|4535.57|4497.57|4535.57|4497.57|4534.82|4496.82|10
1605806440000|2020-11-19 17:20:40|4535.7|4497.7|4535.14|4497.14|4536.01|4498.01|4535.14|4497.14|9
1605806450000|2020-11-19 17:20:50|4534.84|4496.84|4534.41|4496.41|4534.84|4496.84|4534.28|4496.28|10
1605806460000|2020-11-19 17:21:00|4534.29|4496.29|4534.61|4496.61|4534.66|4496.66|4534.29|4496.29|10
1605806470000|2020-11-19 17:21:10|4534.78|4496.78|4536.05|4498.05|4536.05|4498.05|4534.78|4496.78|10
1605806480000|2020-11-19 17:21:20|4536.16|4498.16|4535.66|4497.66|4536.16|4498.16|4535.66|4497.66|10
1605806490000|2020-11-19 17:21:30|4535.65|4497.65|4535.88|4497.88|4536.09|4498.09|4535.64|4497.64|9
1605806500000|2020-11-19 17:21:40|4535.99|4497.99|4535.72|4497.72|4536.06|4498.06|4535.72|4497.72|10
1605806510000|2020-11-19 17:21:50|4535.76|4497.76|4535.54|4497.54|4535.77|4497.77|4535.52|4497.52|10
1605806520000|2020-11-19 17:22:00|4535.51|4497.51|4535.82|4497.82|4535.82|4497.82|4535.51|4497.51|9
1605806530000|2020-11-19 17:22:10|4536.06|4498.06|4535.77|4497.77|4536.21|4498.21|4535.77|4497.77|10
1605806540000|2020-11-19 17:22:20|4535.62|4497.62|4536|4498|4536|4498|4535.56|4497.56|9
1605806550000|2020-11-19 17:22:30|4535.94|4497.94|4536.71|4498.71|4536.71|4498.71|4535.94|4497.94|10
1605806560000|2020-11-19 17:22:40|4536.65|4498.65|4536.6|4498.6|4536.83|4498.83|4536.6|4498.6|9
1605806570000|2020-11-19 17:22:50|4536.68|4498.68|4537.06|4499.06|4537.07|4499.07|4536.67|4498.67|9
1605806580000|2020-11-19 17:23:00|4536.98|4498.98|4536.98|4498.98|4537.1|4499.1|4536.91|4498.91|10
1605806590000|2020-11-19 17:23:10|4536.89|4498.89|4537.41|4499.41|4537.41|4499.41|4536.78|4498.78|10
1605806600000|2020-11-19 17:23:20|4537.6|4499.6|4537.64|4499.64|4537.72|4499.72|4537.5|4499.5|10
1605806610000|2020-11-19 17:23:30|4537.68|4499.68|4537.88|4499.88|4537.94|4499.94|4537.68|4499.68|9
1605806620000|2020-11-19 17:23:40|4537.83|4499.83|4537.58|4499.58|4537.86|4499.86|4537.58|4499.58|9
1605806630000|2020-11-19 17:23:50|4537.7|4499.7|4537.38|4499.38|4537.7|4499.7|4537.38|4499.38|9
1605806640000|2020-11-19 17:24:00|4537.3|4499.3|4537.17|4499.17|4537.3|4499.3|4537.1|4499.1|9
1605806650000|2020-11-19 17:24:10|4537.24|4499.24|4537.39|4499.39|4537.39|4499.39|4537.23|4499.23|9
1605806660000|2020-11-19 17:24:20|4537.35|4499.35|4537.64|4499.64|4537.64|4499.64|4537.35|4499.35|8
1605806670000|2020-11-19 17:24:30|4537.71|4499.71|4537.56|4499.56|4537.71|4499.71|4537.52|4499.52|9
1605806680000|2020-11-19 17:24:40|4537.44|4499.44|4537.38|4499.38|4537.49|4499.49|4537.38|4499.38|7
1605806690000|2020-11-19 17:24:50|4537.35|4499.35|4537.27|4499.27|4537.45|4499.45|4537.23|4499.23|9
1605806700000|2020-11-19 17:25:00|4537.46|4499.46|4537.64|4499.64|4537.68|4499.68|4537.4|4499.4|9
1605806710000|2020-11-19 17:25:10|4537.7|4499.7|4537.39|4499.39|4537.7|4499.7|4537.26|4499.26|10
1605806720000|2020-11-19 17:25:20|4537.48|4499.48|4537.58|4499.58|4537.61|4499.61|4537.43|4499.43|10
1605806730000|2020-11-19 17:25:30|4537.45|4499.45|4537.37|4499.37|4537.45|4499.45|4537.28|4499.28|9
1605806740000|2020-11-19 17:25:40|4537.51|4499.51|4537.42|4499.42|4537.64|4499.64|4537.42|4499.42|8
1605806750000|2020-11-19 17:25:50|4537.54|4499.54|4537.4|4499.4|4537.54|4499.54|4537.35|4499.35|9
1605806760000|2020-11-19 17:26:00|4537.43|4499.43|4538.12|4500.12|4538.12|4500.12|4537.4|4499.4|8
1605806770000|2020-11-19 17:26:10|4538.35|4500.35|4538.76|4500.76|4538.86|4500.86|4538.35|4500.35|10
1605806780000|2020-11-19 17:26:20|4538.88|4500.88|4538.65|4500.65|4538.88|4500.88|4538.59|4500.59|10
1605806790000|2020-11-19 17:26:30|4538.54|4500.54|4537.03|4499.03|4538.54|4500.54|4537.03|4499.03|10
1605806800000|2020-11-19 17:26:40|4536.9|4498.9|4537.12|4499.12|4537.12|4499.12|4536.63|4498.63|9
1605806810000|2020-11-19 17:26:50|4537.17|4499.17|4537.22|4499.22|4537.22|4499.22|4537.01|4499.01|8
1605806820000|2020-11-19 17:27:00|4537.21|4499.21|4537.38|4499.38|4537.53|4499.53|4537.21|4499.21|10
1605806830000|2020-11-19 17:27:10|4537.47|4499.47|4537.59|4499.59|4537.59|4499.59|4537.28|4499.28|9
1605806840000|2020-11-19 17:27:20|4537.78|4499.78|4537.65|4499.65|4537.78|4499.78|4537.59|4499.59|7
1605806850000|2020-11-19 17:27:30|4537.55|4499.55|4538.13|4500.13|4538.13|4500.13|4537.52|4499.52|9
1605806860000|2020-11-19 17:27:40|4538.19|4500.19|4537.32|4499.32|4538.19|4500.19|4537.32|4499.32|10
1605806870000|2020-11-19 17:27:50|4537.28|4499.28|4536.89|4498.89|4537.28|4499.28|4536.88|4498.88|10
1605806880000|2020-11-19 17:28:00|4536.87|4498.87|4537.89|4499.89|4538.04|4500.04|4536.79|4498.79|9
1605806890000|2020-11-19 17:28:10|4537.81|4499.81|4538.63|4500.63|4538.63|4500.63|4537.81|4499.81|10
1605806900000|2020-11-19 17:28:20|4538.73|4500.73|4540.52|4502.52|4540.52|4502.52|4538.73|4500.73|10
1605806910000|2020-11-19 17:28:30|4540.75|4502.75|4542.05|4504.05|4542.05|4504.05|4540.75|4502.75|10
1605806920000|2020-11-19 17:28:40|4542.11|4504.11|4541.85|4503.85|4542.57|4504.57|4541.85|4503.85|10
1605806930000|2020-11-19 17:28:50|4541.55|4503.55|4541.48|4503.48|4541.69|4503.69|4541.48|4503.48|9
1605806940000|2020-11-19 17:29:00|4541.59|4503.59|4541.34|4503.34|4541.74|4503.74|4541.34|4503.34|10
1605806950000|2020-11-19 17:29:10|4541.37|4503.37|4540.75|4502.75|4541.37|4503.37|4540.48|4502.48|10
1605806960000|2020-11-19 17:29:20|4540.58|4502.58|4539.62|4501.62|4540.67|4502.67|4539.56|4501.56|10
1605806970000|2020-11-19 17:29:30|4539.57|4501.57|4539.03|4501.03|4539.57|4501.57|4538.96|4500.96|10
1605806980000|2020-11-19 17:29:40|4539.1|4501.1|4537.96|4499.96|4539.1|4501.1|4537.94|4499.94|9
1605806990000|2020-11-19 17:29:50|4537.91|4499.91|4537.71|4499.71|4537.92|4499.92|4537.63|4499.63|9
1605807000000|2020-11-19 17:30:00|4537.58|4499.58|4537.6|4499.6|4537.6|4499.6|4537.46|4499.46|8
1605807010000|2020-11-19 17:30:10|4537.62|4499.62|4537.89|4499.89|4537.89|4499.89|4537.48|4499.48|7
1605807020000|2020-11-19 17:30:20|4538.01|4500.01|4538.19|4500.19|4538.19|4500.19|4537.75|4499.75|10
1605807030000|2020-11-19 17:30:30|4538.24|4500.24|4538.93|4500.93|4538.93|4500.93|4538.24|4500.24|10
1605807040000|2020-11-19 17:30:40|4539.1|4501.1|4540.31|4502.31|4540.31|4502.31|4539.1|4501.1|10
1605807050000|2020-11-19 17:30:50|4540.42|4502.42|4540.81|4502.81|4540.81|4502.81|4540.34|4502.34|9
1605807060000|2020-11-19 17:31:00|4541.22|4503.22|4541.7|4503.7|4541.82|4503.82|4541.22|4503.22|10
1605807070000|2020-11-19 17:31:10|4541.78|4503.78|4542.83|4504.83|4542.83|4504.83|4541.78|4503.78|8
1605807080000|2020-11-19 17:31:20|4542.91|4504.91|4543.78|4505.78|4543.78|4505.78|4542.89|4504.89|10
1605807090000|2020-11-19 17:31:30|4543.69|4505.69|4544.07|4506.07|4544.27|4506.27|4543.69|4505.69|10
1605807100000|2020-11-19 17:31:40|4544.13|4506.13|4543.35|4505.35|4544.27|4506.27|4543.34|4505.34|10
1605807110000|2020-11-19 17:31:50|4543.29|4505.29|4543.12|4505.12|4543.31|4505.31|4543.08|4505.08|10
1605807120000|2020-11-19 17:32:00|4543.14|4505.14|4542.61|4504.61|4543.19|4505.19|4542.61|4504.61|10
1605807130000|2020-11-19 17:32:10|4542.64|4504.64|4543.49|4505.49|4543.49|4505.49|4542.64|4504.64|10
1605807140000|2020-11-19 17:32:20|4543.73|4505.73|4543.71|4505.71|4543.75|4505.75|4543.57|4505.57|8
1605807150000|2020-11-19 17:32:30|4543.69|4505.69|4544.13|4506.13|4544.2|4506.2|4543.69|4505.69|9
1605807160000|2020-11-19 17:32:40|4544.2|4506.2|4544.79|4506.79|4544.79|4506.79|4544.2|4506.2|10
1605807170000|2020-11-19 17:32:50|4544.72|4506.72|4544.43|4506.43|4544.82|4506.82|4544.43|4506.43|9
1605807180000|2020-11-19 17:33:00|4544.45|4506.45|4544.18|4506.18|4544.47|4506.47|4544.18|4506.18|10
1605807190000|2020-11-19 17:33:10|4544.21|4506.21|4544.41|4506.41|4544.41|4506.41|4544.2|4506.2|9
1605807200000|2020-11-19 17:33:20|4544.43|4506.43|4544.47|4506.47|4544.49|4506.49|4544.41|4506.41|7
1605807210000|2020-11-19 17:33:30|4544.42|4506.42|4544.4|4506.4|4544.57|4506.57|4544.36|4506.36|10
1605807220000|2020-11-19 17:33:40|4544.42|4506.42|4543.89|4505.89|4544.42|4506.42|4543.86|4505.86|10
1605807230000|2020-11-19 17:33:50|4543.88|4505.88|4543.54|4505.54|4543.88|4505.88|4543.54|4505.54|9
1605807240000|2020-11-19 17:34:00|4543.46|4505.46|4543.54|4505.54|4543.56|4505.56|4543.42|4505.42|10
1605807250000|2020-11-19 17:34:10|4543.58|4505.58|4543.77|4505.77|4543.8|4505.8|4543.49|4505.49|8
1605807260000|2020-11-19 17:34:20|4543.76|4505.76|4543.78|4505.78|4543.8|4505.8|4543.73|4505.73|9
1605807270000|2020-11-19 17:34:30|4543.86|4505.86|4543.55|4505.55|4543.86|4505.86|4543.55|4505.55|10
1605807280000|2020-11-19 17:34:40|4543.44|4505.44|4541.94|4503.94|4543.44|4505.44|4541.94|4503.94|10
1605807290000|2020-11-19 17:34:50|4541.95|4503.95|4539.3|4501.3|4541.95|4503.95|4539.3|4501.3|10
1605807300000|2020-11-19 17:35:00|4539.02|4501.02|4537.13|4499.13|4539.02|4501.02|4537.13|4499.13|10
1605807310000|2020-11-19 17:35:10|4536.98|4498.98|4537.09|4499.09|4537.09|4499.09|4536.84|4498.84|10
1605807320000|2020-11-19 17:35:20|4536.93|4498.93|4537.58|4499.58|4537.58|4499.58|4536.84|4498.84|10
1605807330000|2020-11-19 17:35:30|4537.63|4499.63|4537.77|4499.77|4537.85|4499.85|4537.57|4499.57|9
1605807340000|2020-11-19 17:35:40|4538.16|4500.16|4538.35|4500.35|4538.35|4500.35|4538.14|4500.14|9
1605807350000|2020-11-19 17:35:50|4538.39|4500.39|4539.72|4501.72|4539.72|4501.72|4538.38|4500.38|10
1605807360000|2020-11-19 17:36:00|4539.78|4501.78|4541.01|4503.01|4541.01|4503.01|4539.78|4501.78|9
1605807370000|2020-11-19 17:36:10|4541.04|4503.04|4542.89|4504.89|4542.89|4504.89|4541.04|4503.04|10
1605807380000|2020-11-19 17:36:20|4542.99|4504.99|4543.77|4505.77|4543.77|4505.77|4542.99|4504.99|10
1605807390000|2020-11-19 17:36:30|4543.73|4505.73|4544.99|4506.99|4545.06|4507.06|4543.73|4505.73|10
1605807400000|2020-11-19 17:36:40|4545.11|4507.11|4546.88|4508.88|4546.88|4508.88|4545.11|4507.11|10
1605807410000|2020-11-19 17:36:50|4546.85|4508.85|4547.57|4509.57|4547.57|4509.57|4546.85|4508.85|10
1605807420000|2020-11-19 17:37:00|4547.6|4509.6|4547.35|4509.35|4547.66|4509.66|4547.32|4509.32|10
1605807430000|2020-11-19 17:37:10|4547.27|4509.27|4546.45|4508.45|4547.27|4509.27|4546.45|4508.45|9
1605807440000|2020-11-19 17:37:20|4546.44|4508.44|4545.97|4507.97|4546.44|4508.44|4545.93|4507.93|10
1605807450000|2020-11-19 17:37:30|4545.77|4507.77|4545.14|4507.14|4545.77|4507.77|4544.98|4506.98|10
1605807460000|2020-11-19 17:37:40|4545.26|4507.26|4544.62|4506.62|4545.26|4507.26|4544.62|4506.62|10
1605807470000|2020-11-19 17:37:50|4544.59|4506.59|4544.28|4506.28|4544.59|4506.59|4544.28|4506.28|9
1605807480000|2020-11-19 17:38:00|4544.17|4506.17|4544.12|4506.12|4544.25|4506.25|4544.12|4506.12|7
1605807490000|2020-11-19 17:38:10|4544.17|4506.17|4544.4|4506.4|4544.58|4506.58|4544.12|4506.12|10
1605807500000|2020-11-19 17:38:20|4544.37|4506.37|4545.02|4507.02|4545.02|4507.02|4544.33|4506.33|10
1605807510000|2020-11-19 17:38:30|4544.99|4506.99|4545.26|4507.26|4545.31|4507.31|4544.68|4506.68|9
1605807520000|2020-11-19 17:38:40|4545.25|4507.25|4545.41|4507.41|4545.41|4507.41|4545.25|4507.25|8
1605807530000|2020-11-19 17:38:50|4545.39|4507.39|4545.25|4507.25|4545.46|4507.46|4545.24|4507.24|8
1605807540000|2020-11-19 17:39:00|4545.16|4507.16|4545.23|4507.23|4545.32|4507.32|4545.08|4507.08|10
1605807550000|2020-11-19 17:39:10|4545.32|4507.32|4545.1|4507.1|4545.43|4507.43|4545.1|4507.1|10
1605807560000|2020-11-19 17:39:20|4545.12|4507.12|4544.98|4506.98|4545.12|4507.12|4544.98|4506.98|9
1605807570000|2020-11-19 17:39:30|4545.05|4507.05|4544.88|4506.88|4545.06|4507.06|4544.88|4506.88|8
1605807580000|2020-11-19 17:39:40|4544.9|4506.9|4544.83|4506.83|4544.9|4506.9|4544.62|4506.62|10
1605807590000|2020-11-19 17:39:50|4544.9|4506.9|4544.64|4506.64|4545.03|4507.03|4544.57|4506.57|10
1605807600000|2020-11-19 17:40:00|4544.57|4506.57|4545.22|4507.22|4545.3|4507.3|4544.56|4506.56|10
1605807610000|2020-11-19 17:40:10|4545.27|4507.27|4546.11|4508.11|4546.11|4508.11|4545.25|4507.25|9
1605807620000|2020-11-19 17:40:20|4546.16|4508.16|4546.28|4508.28|4546.43|4508.43|4546.16|4508.16|9
1605807630000|2020-11-19 17:40:30|4546.27|4508.27|4546.04|4508.04|4546.33|4508.33|4545.95|4507.95|10
1605807640000|2020-11-19 17:40:40|4546.03|4508.03|4546.12|4508.12|4546.27|4508.27|4546.02|4508.02|8
1605807650000|2020-11-19 17:40:50|4546.29|4508.29|4546.32|4508.32|4546.53|4508.53|4546.29|4508.29|8
1605807660000|2020-11-19 17:41:00|4546.3|4508.3|4547.37|4509.37|4547.37|4509.37|4546.22|4508.22|10
1605807670000|2020-11-19 17:41:10|4547.47|4509.47|4547.62|4509.62|4547.62|4509.62|4547.46|4509.46|10
1605807680000|2020-11-19 17:41:20|4547.6|4509.6|4548.31|4510.31|4548.31|4510.31|4547.6|4509.6|9
1605807690000|2020-11-19 17:41:30|4548.41|4510.41|4548.72|4510.72|4548.76|4510.76|4548.41|4510.41|10
1605807700000|2020-11-19 17:41:40|4548.76|4510.76|4549.32|4511.32|4549.38|4511.38|4548.73|4510.73|10
1605807710000|2020-11-19 17:41:50|4549.29|4511.29|4549.47|4511.47|4549.47|4511.47|4549.28|4511.28|9
1605807720000|2020-11-19 17:42:00|4549.44|4511.44|4548.85|4510.85|4549.51|4511.51|4548.72|4510.72|8
1605807730000|2020-11-19 17:42:10|4548.82|4510.82|4546.88|4508.88|4548.82|4510.82|4546.88|4508.88|9
1605807740000|2020-11-19 17:42:20|4546.86|4508.86|4546.18|4508.18|4546.86|4508.86|4546.09|4508.09|10
1605807750000|2020-11-19 17:42:30|4546.16|4508.16|4545.2|4507.2|4546.16|4508.16|4545.1|4507.1|10
1605807760000|2020-11-19 17:42:40|4545.23|4507.23|4544.21|4506.21|4545.27|4507.27|4544.21|4506.21|10
1605807770000|2020-11-19 17:42:50|4544.14|4506.14|4543.67|4505.67|4544.14|4506.14|4543.46|4505.46|10
1605807780000|2020-11-19 17:43:00|4543.69|4505.69|4543.15|4505.15|4543.69|4505.69|4543.15|4505.15|10
1605807790000|2020-11-19 17:43:10|4543.07|4505.07|4543.9|4505.9|4543.9|4505.9|4543.07|4505.07|10
1605807800000|2020-11-19 17:43:20|4543.82|4505.82|4543.46|4505.46|4543.82|4505.82|4543.44|4505.44|9
1605807810000|2020-11-19 17:43:30|4543.3|4505.3|4542.87|4504.87|4543.39|4505.39|4542.87|4504.87|10
1605807820000|2020-11-19 17:43:40|4542.82|4504.82|4542.87|4504.87|4543.43|4505.43|4542.82|4504.82|10
1605807830000|2020-11-19 17:43:50|4542.92|4504.92|4543.37|4505.37|4543.46|4505.46|4542.92|4504.92|9
1605807840000|2020-11-19 17:44:00|4543.26|4505.26|4542.24|4504.24|4543.26|4505.26|4542.23|4504.23|10
1605807850000|2020-11-19 17:44:10|4542.19|4504.19|4541.56|4503.56|4542.19|4504.19|4541.56|4503.56|10
1605807860000|2020-11-19 17:44:20|4541.36|4503.36|4541.5|4503.5|4541.61|4503.61|4541.24|4503.24|10
1605807870000|2020-11-19 17:44:30|4541.62|4503.62|4542.08|4504.08|4542.11|4504.11|4541.62|4503.62|8
1605807880000|2020-11-19 17:44:40|4542.11|4504.11|4542.22|4504.22|4542.3|4504.3|4542.11|4504.11|8
1605807890000|2020-11-19 17:44:50|4542.17|4504.17|4541.96|4503.96|4542.3|4504.3|4541.96|4503.96|10
1605807900000|2020-11-19 17:45:00|4542.09|4504.09|4541.46|4503.46|4542.09|4504.09|4541.46|4503.46|10
1605807910000|2020-11-19 17:45:10|4541.44|4503.44|4539.81|4501.81|4541.44|4503.44|4539.81|4501.81|10
1605807920000|2020-11-19 17:45:20|4539.8|4501.8|4539.56|4501.56|4539.8|4501.8|4539.55|4501.55|8
1605807930000|2020-11-19 17:45:30|4539.59|4501.59|4540.46|4502.46|4540.46|4502.46|4539.59|4501.59|10
1605807940000|2020-11-19 17:45:40|4540.63|4502.63|4541.49|4503.49|4541.54|4503.54|4540.63|4502.63|9
1605807950000|2020-11-19 17:45:50|4541.41|4503.41|4541.67|4503.67|4541.67|4503.67|4541.4|4503.4|8
1605807960000|2020-11-19 17:46:00|4541.63|4503.63|4541.53|4503.53|4541.63|4503.63|4541.43|4503.43|9
1605807970000|2020-11-19 17:46:10|4541.64|4503.64|4541.84|4503.84|4541.88|4503.88|4541.58|4503.58|9
1605807980000|2020-11-19 17:46:20|4541.79|4503.79|4541.8|4503.8|4542.02|4504.02|4541.74|4503.74|9
1605807990000|2020-11-19 17:46:30|4541.85|4503.85|4541.24|4503.24|4541.85|4503.85|4541.24|4503.24|10
1605808000000|2020-11-19 17:46:40|4541.28|4503.28|4540.57|4502.57|4541.32|4503.32|4540.57|4502.57|10
1605808010000|2020-11-19 17:46:50|4540.37|4502.37|4539.5|4501.5|4540.37|4502.37|4539.5|4501.5|9
1605808020000|2020-11-19 17:47:00|4539.62|4501.62|4538.72|4500.72|4539.62|4501.62|4538.71|4500.71|10
1605808030000|2020-11-19 17:47:10|4538.76|4500.76|4538.38|4500.38|4538.76|4500.76|4538.38|4500.38|8
1605808040000|2020-11-19 17:47:20|4538.42|4500.42|4538.33|4500.33|4538.43|4500.43|4538.29|4500.29|7
1605808050000|2020-11-19 17:47:30|4538.91|4500.91|4539.64|4501.64|4539.64|4501.64|4538.91|4500.91|9
1605808060000|2020-11-19 17:47:40|4539.87|4501.87|4540.78|4502.78|4540.78|4502.78|4539.87|4501.87|10
1605808070000|2020-11-19 17:47:50|4540.86|4502.86|4541.14|4503.14|4541.17|4503.17|4540.81|4502.81|10
1605808080000|2020-11-19 17:48:00|4541|4503|4540.47|4502.47|4541|4503|4540.47|4502.47|10
1605808090000|2020-11-19 17:48:10|4540.54|4502.54|4540.36|4502.36|4540.56|4502.56|4540.35|4502.35|9
1605808100000|2020-11-19 17:48:20|4540.23|4502.23|4539.64|4501.64|4540.23|4502.23|4539.64|4501.64|10
1605808110000|2020-11-19 17:48:30|4539.63|4501.63|4539.73|4501.73|4539.85|4501.85|4539.52|4501.52|9
1605808120000|2020-11-19 17:48:40|4539.86|4501.86|4540.4|4502.4|4540.4|4502.4|4539.82|4501.82|10
1605808130000|2020-11-19 17:48:50|4540.51|4502.51|4540.89|4502.89|4540.98|4502.98|4540.51|4502.51|10
1605808140000|2020-11-19 17:49:00|4540.78|4502.78|4540.64|4502.64|4540.78|4502.78|4540.33|4502.33|10
1605808150000|2020-11-19 17:49:10|4540.62|4502.62|4540.97|4502.97|4540.97|4502.97|4540.6|4502.6|10
1605808160000|2020-11-19 17:49:20|4540.95|4502.95|4540.84|4502.84|4541.07|4503.07|4540.84|4502.84|10
1605808170000|2020-11-19 17:49:30|4540.78|4502.78|4540.33|4502.33|4540.78|4502.78|4540.31|4502.31|9
1605808180000|2020-11-19 17:49:40|4540.32|4502.32|4539.79|4501.79|4540.33|4502.33|4539.79|4501.79|8
1605808190000|2020-11-19 17:49:50|4539.9|4501.9|4539.98|4501.98|4540.06|4502.06|4539.88|4501.88|10
1605808200000|2020-11-19 17:50:00|4539.97|4501.97|4539.38|4501.38|4539.97|4501.97|4539.38|4501.38|10
1605808210000|2020-11-19 17:50:10|4539.26|4501.26|4538.35|4500.35|4539.26|4501.26|4538.35|4500.35|9
1605808220000|2020-11-19 17:50:20|4538.25|4500.25|4537.55|4499.55|4538.25|4500.25|4537.55|4499.55|10
1605808230000|2020-11-19 17:50:30|4537.51|4499.51|4536.86|4498.86|4537.51|4499.51|4536.86|4498.86|10
1605808240000|2020-11-19 17:50:40|4536.84|4498.84|4537.02|4499.02|4537.02|4499.02|4536.42|4498.42|10
1605808250000|2020-11-19 17:50:50|4537.08|4499.08|4537.28|4499.28|4537.39|4499.39|4537.08|4499.08|9
1605808260000|2020-11-19 17:51:00|4537.54|4499.54|4537.75|4499.75|4537.75|4499.75|4537.49|4499.49|9
1605808270000|2020-11-19 17:51:10|4537.92|4499.92|4538.45|4500.45|4538.45|4500.45|4537.92|4499.92|10
1605808280000|2020-11-19 17:51:20|4538.48|4500.48|4538.77|4500.77|4538.77|4500.77|4538.48|4500.48|10
1605808290000|2020-11-19 17:51:30|4538.81|4500.81|4539.83|4501.83|4539.83|4501.83|4538.81|4500.81|10
1605808300000|2020-11-19 17:51:40|4539.95|4501.95|4540.04|4502.04|4540.1|4502.1|4539.93|4501.93|9
1605808310000|2020-11-19 17:51:50|4540.19|4502.19|4540.48|4502.48|4540.48|4502.48|4540.18|4502.18|10
1605808320000|2020-11-19 17:52:00|4540.88|4502.88|4541.26|4503.26|4541.41|4503.41|4540.88|4502.88|10
1605808330000|2020-11-19 17:52:10|4541.42|4503.42|4541.76|4503.76|4541.85|4503.85|4541.42|4503.42|10
1605808340000|2020-11-19 17:52:20|4541.82|4503.82|4542.14|4504.14|4542.14|4504.14|4541.55|4503.55|10
1605808350000|2020-11-19 17:52:30|4541.95|4503.95|4541.61|4503.61|4541.96|4503.96|4541.61|4503.61|10
1605808360000|2020-11-19 17:52:40|4541.62|4503.62|4541.83|4503.83|4542|4504|4541.59|4503.59|9
1605808370000|2020-11-19 17:52:50|4541.89|4503.89|4542.11|4504.11|4542.24|4504.24|4541.89|4503.89|10
1605808380000|2020-11-19 17:53:00|4542.2|4504.2|4541.64|4503.64|4542.21|4504.21|4541.64|4503.64|10
1605808390000|2020-11-19 17:53:10|4541.69|4503.69|4542.1|4504.1|4542.15|4504.15|4541.69|4503.69|10
1605808400000|2020-11-19 17:53:20|4542.08|4504.08|4542.64|4504.64|4542.64|4504.64|4542.08|4504.08|8
1605808410000|2020-11-19 17:53:30|4542.73|4504.73|4543.23|4505.23|4543.23|4505.23|4542.73|4504.73|9
1605808420000|2020-11-19 17:53:40|4543.3|4505.3|4543.73|4505.73|4543.73|4505.73|4543.3|4505.3|9
1605808430000|2020-11-19 17:53:50|4543.78|4505.78|4544.24|4506.24|4544.24|4506.24|4543.78|4505.78|8
1605808440000|2020-11-19 17:54:00|4544.23|4506.23|4544.32|4506.32|4544.41|4506.41|4544.14|4506.14|10
1605808450000|2020-11-19 17:54:10|4544.34|4506.34|4544.66|4506.66|4544.73|4506.73|4544.26|4506.26|10
1605808460000|2020-11-19 17:54:20|4544.69|4506.69|4544.89|4506.89|4545.04|4507.04|4544.69|4506.69|10
1605808470000|2020-11-19 17:54:30|4544.85|4506.85|4544.81|4506.81|4544.95|4506.95|4544.79|4506.79|10
1605808480000|2020-11-19 17:54:40|4544.77|4506.77|4544.61|4506.61|4544.88|4506.88|4544.57|4506.57|9
1605808490000|2020-11-19 17:54:50|4544.66|4506.66|4545.04|4507.04|4545.04|4507.04|4544.6|4506.6|10
1605808500000|2020-11-19 17:55:00|4545.08|4507.08|4545.17|4507.17|4545.17|4507.17|4545.01|4507.01|8
1605808510000|2020-11-19 17:55:10|4545.27|4507.27|4545.49|4507.49|4545.5|4507.5|4545.27|4507.27|10
1605808520000|2020-11-19 17:55:20|4545.42|4507.42|4545.21|4507.21|4545.44|4507.44|4545.14|4507.14|10
1605808530000|2020-11-19 17:55:30|4545.14|4507.14|4545.84|4507.84|4545.84|4507.84|4545.12|4507.12|9
1605808540000|2020-11-19 17:55:40|4545.89|4507.89|4547.65|4509.65|4547.79|4509.79|4545.89|4507.89|10
1605808550000|2020-11-19 17:55:50|4547.85|4509.85|4547.88|4509.88|4547.88|4509.88|4547.7|4509.7|10
1605808560000|2020-11-19 17:56:00|4547.85|4509.85|4548.62|4510.62|4548.62|4510.62|4547.85|4509.85|10
1605808570000|2020-11-19 17:56:10|4548.73|4510.73|4549.29|4511.29|4549.29|4511.29|4548.73|4510.73|10
1605808580000|2020-11-19 17:56:20|4549.33|4511.33|4549.71|4511.71|4549.79|4511.79|4549.29|4511.29|9
1605808590000|2020-11-19 17:56:30|4549.7|4511.7|4550.18|4512.18|4550.25|4512.25|4549.7|4511.7|8
1605808600000|2020-11-19 17:56:40|4550.25|4512.25|4551.18|4513.18|4551.18|4513.18|4550.17|4512.17|10
1605808610000|2020-11-19 17:56:50|4551.28|4513.28|4551.07|4513.07|4551.49|4513.49|4551.07|4513.07|10
1605808620000|2020-11-19 17:57:00|4550.95|4512.95|4551.43|4513.43|4551.45|4513.45|4550.95|4512.95|8
1605808630000|2020-11-19 17:57:10|4551.52|4513.52|4551.94|4513.94|4552.02|4514.02|4551.43|4513.43|10
1605808640000|2020-11-19 17:57:20|4552.14|4514.14|4552.39|4514.39|4552.39|4514.39|4551.97|4513.97|10
1605808650000|2020-11-19 17:57:30|4552.58|4514.58|4552.93|4514.93|4552.94|4514.94|4552.55|4514.55|8
1605808660000|2020-11-19 17:57:40|4552.96|4514.96|4553.14|4515.14|4553.16|4515.16|4552.9|4514.9|10
1605808670000|2020-11-19 17:57:50|4553.23|4515.23|4553.35|4515.35|4553.35|4515.35|4553.16|4515.16|9
1605808680000|2020-11-19 17:58:00|4553.4|4515.4|4553.84|4515.84|4553.86|4515.86|4553.4|4515.4|8
1605808690000|2020-11-19 17:58:10|4553.92|4515.92|4554.66|4516.66|4554.73|4516.73|4553.92|4515.92|10
1605808700000|2020-11-19 17:58:20|4554.79|4516.79|4553.89|4515.89|4554.79|4516.79|4553.85|4515.85|10
1605808710000|2020-11-19 17:58:30|4553.61|4515.61|4551.96|4513.96|4553.61|4515.61|4551.92|4513.92|10
1605808720000|2020-11-19 17:58:40|4551.89|4513.89|4552.13|4514.13|4552.28|4514.28|4551.84|4513.84|10
1605808730000|2020-11-19 17:58:50|4552.05|4514.05|4551.92|4513.92|4552.18|4514.18|4551.74|4513.74|10
1605808740000|2020-11-19 17:59:00|4551.67|4513.67|4551.57|4513.57|4551.9|4513.9|4551.57|4513.57|9
1605808750000|2020-11-19 17:59:10|4551.67|4513.67|4551.56|4513.56|4551.84|4513.84|4551.49|4513.49|10
1605808760000|2020-11-19 17:59:20|4551.44|4513.44|4551.28|4513.28|4551.44|4513.44|4551.14|4513.14|9
1605808770000|2020-11-19 17:59:30|4551.52|4513.52|4552.34|4514.34|4552.34|4514.34|4551.52|4513.52|10
1605808780000|2020-11-19 17:59:40|4552.33|4514.33|4552.34|4514.34|4552.71|4514.71|4552.33|4514.33|9
1605808790000|2020-11-19 17:59:50|4552.33|4514.33|4552.06|4514.06|4552.33|4514.33|4551.89|4513.89|10
1605808800000|2020-11-19 18:00:00|4552.13|4514.13|4552.21|4514.21|4552.3|4514.3|4552.07|4514.07|10
1605808810000|2020-11-19 18:00:10|4552.54|4514.54|4552.84|4514.84|4552.9|4514.9|4552.54|4514.54|9
1605808820000|2020-11-19 18:00:20|4552.94|4514.94|4552.59|4514.59|4553.02|4515.02|4552.5|4514.5|9
1605808830000|2020-11-19 18:00:30|4552.54|4514.54|4552.99|4514.99|4552.99|4514.99|4552.49|4514.49|10
1605808840000|2020-11-19 18:00:40|4553.07|4515.07|4553.54|4515.54|4553.54|4515.54|4553|4515|9
1605808850000|2020-11-19 18:00:50|4553.49|4515.49|4554.33|4516.33|4554.33|4516.33|4553.49|4515.49|9
1605808860000|2020-11-19 18:01:00|4554.47|4516.47|4555.47|4517.47|4555.47|4517.47|4554.4|4516.4|9
1605808870000|2020-11-19 18:01:10|4555.53|4517.53|4556.76|4518.76|4556.76|4518.76|4555.49|4517.49|9
1605808880000|2020-11-19 18:01:20|4556.77|4518.77|4556.96|4518.96|4557.26|4519.26|4556.77|4518.77|9
1605808890000|2020-11-19 18:01:30|4556.91|4518.91|4556.91|4518.91|4557.19|4519.19|4556.87|4518.87|9
1605808900000|2020-11-19 18:01:40|4556.86|4518.86|4556.81|4518.81|4556.98|4518.98|4556.61|4518.61|9
1605808910000|2020-11-19 18:01:50|4556.86|4518.86|4556.25|4518.25|4556.87|4518.87|4556.25|4518.25|10
1605808920000|2020-11-19 18:02:00|4555.86|4517.86|4555.36|4517.36|4555.86|4517.86|4555.33|4517.33|9
1605808930000|2020-11-19 18:02:10|4555.38|4517.38|4555.57|4517.57|4555.57|4517.57|4555.18|4517.18|10
1605808940000|2020-11-19 18:02:20|4555.7|4517.7|4556.75|4518.75|4556.75|4518.75|4555.7|4517.7|10
1605808950000|2020-11-19 18:02:30|4556.96|4518.96|4556.84|4518.84|4556.96|4518.96|4556.71|4518.71|10
1605808960000|2020-11-19 18:02:40|4556.89|4518.89|4557.35|4519.35|4557.35|4519.35|4556.89|4518.89|10
1605808970000|2020-11-19 18:02:50|4557.44|4519.44|4557.68|4519.68|4557.79|4519.79|4557.42|4519.42|10
1605808980000|2020-11-19 18:03:00|4557.71|4519.71|4557.93|4519.93|4558.05|4520.05|4557.71|4519.71|10
1605808990000|2020-11-19 18:03:10|4557.97|4519.97|4558.21|4520.21|4558.31|4520.31|4557.97|4519.97|10
1605809000000|2020-11-19 18:03:20|4557.8|4519.8|4556.47|4518.47|4557.8|4519.8|4556.47|4518.47|10
1605809010000|2020-11-19 18:03:30|4556.26|4518.26|4556|4518|4556.43|4518.43|4556|4518|9
1605809020000|2020-11-19 18:03:40|4555.94|4517.94|4555.08|4517.08|4555.94|4517.94|4555.08|4517.08|9
1605809030000|2020-11-19 18:03:50|4554.87|4516.87|4554.82|4516.82|4555.07|4517.07|4554.82|4516.82|10
1605809040000|2020-11-19 18:04:00|4554.94|4516.94|4554.45|4516.45|4555.05|4517.05|4554.4|4516.4|10
1605809050000|2020-11-19 18:04:10|4554.47|4516.47|4553.95|4515.95|4554.47|4516.47|4553.94|4515.94|9
1605809060000|2020-11-19 18:04:20|4553.46|4515.46|4553.17|4515.17|4553.46|4515.46|4552.92|4514.92|10
1605809070000|2020-11-19 18:04:30|4553.11|4515.11|4553|4515|4553.11|4515.11|4552.88|4514.88|10
1605809080000|2020-11-19 18:04:40|4553.08|4515.08|4552.85|4514.85|4553.11|4515.11|4552.85|4514.85|9
1605809090000|2020-11-19 18:04:50|4552.65|4514.65|4552.44|4514.44|4552.78|4514.78|4552.44|4514.44|10
1605809100000|2020-11-19 18:05:00|4552.56|4514.56|4552.18|4514.18|4552.56|4514.56|4552.15|4514.15|10
1605809110000|2020-11-19 18:05:10|4552.17|4514.17|4551.8|4513.8|4552.17|4514.17|4551.8|4513.8|10
1605809120000|2020-11-19 18:05:20|4551.77|4513.77|4552.36|4514.36|4552.38|4514.38|4551.77|4513.77|8
1605809130000|2020-11-19 18:05:30|4552.52|4514.52|4551.51|4513.51|4552.52|4514.52|4551.51|4513.51|9
1605809140000|2020-11-19 18:05:40|4551.13|4513.13|4549.85|4511.85|4551.24|4513.24|4549.85|4511.85|10
1605809150000|2020-11-19 18:05:50|4549.84|4511.84|4549.84|4511.84|4549.95|4511.95|4549.59|4511.59|9
1605809160000|2020-11-19 18:06:00|4549.65|4511.65|4549.26|4511.26|4549.72|4511.72|4549.23|4511.23|10
1605809170000|2020-11-19 18:06:10|4549.22|4511.22|4549.16|4511.16|4549.23|4511.23|4548.98|4510.98|9
1605809180000|2020-11-19 18:06:20|4549.22|4511.22|4549.33|4511.33|4549.33|4511.33|4549.12|4511.12|8
1605809190000|2020-11-19 18:06:30|4549.16|4511.16|4549.52|4511.52|4549.54|4511.54|4549.15|4511.15|10
1605809200000|2020-11-19 18:06:40|4549.57|4511.57|4549.94|4511.94|4549.94|4511.94|4549.57|4511.57|9
1605809210000|2020-11-19 18:06:50|4550.03|4512.03|4550.4|4512.4|4550.4|4512.4|4549.95|4511.95|9
1605809220000|2020-11-19 18:07:00|4550.69|4512.69|4552.44|4514.44|4552.44|4514.44|4550.69|4512.69|10
1605809230000|2020-11-19 18:07:10|4552.46|4514.46|4553.8|4515.8|4553.8|4515.8|4552.46|4514.46|8
1605809240000|2020-11-19 18:07:20|4553.74|4515.74|4554.79|4516.79|4554.79|4516.79|4553.74|4515.74|9
1605809250000|2020-11-19 18:07:30|4554.83|4516.83|4555.5|4517.5|4555.58|4517.58|4554.83|4516.83|10
1605809260000|2020-11-19 18:07:40|4555.47|4517.47|4556.44|4518.44|4556.44|4518.44|4555.46|4517.46|9
1605809270000|2020-11-19 18:07:50|4556.41|4518.41|4555.94|4517.94|4556.46|4518.46|4555.94|4517.94|10
1605809280000|2020-11-19 18:08:00|4555.56|4517.56|4555.34|4517.34|4555.64|4517.64|4555.32|4517.32|10
1605809290000|2020-11-19 18:08:10|4555.35|4517.35|4555.2|4517.2|4555.45|4517.45|4555.16|4517.16|9
1605809300000|2020-11-19 18:08:20|4555.18|4517.18|4555.28|4517.28|4555.28|4517.28|4555.02|4517.02|10
1605809310000|2020-11-19 18:08:30|4555.22|4517.22|4555.17|4517.17|4555.39|4517.39|4555.17|4517.17|10
1605809320000|2020-11-19 18:08:40|4555.33|4517.33|4555.2|4517.2|4555.35|4517.35|4555.2|4517.2|7
1605809330000|2020-11-19 18:08:50|4555.21|4517.21|4555.29|4517.29|4555.29|4517.29|4555|4517|10
1605809340000|2020-11-19 18:09:00|4555.32|4517.32|4555.94|4517.94|4555.94|4517.94|4555.32|4517.32|10
1605809350000|2020-11-19 18:09:10|4556|4518|4556.48|4518.48|4556.48|4518.48|4556|4518|9
1605809360000|2020-11-19 18:09:20|4556.36|4518.36|4556.79|4518.79|4556.79|4518.79|4556.19|4518.19|10
1605809370000|2020-11-19 18:09:30|4557.18|4519.18|4557.78|4519.78|4557.78|4519.78|4557.14|4519.14|10
1605809380000|2020-11-19 18:09:40|4557.77|4519.77|4558.44|4520.44|4558.44|4520.44|4557.68|4519.68|10
1605809390000|2020-11-19 18:09:50|4558.61|4520.61|4559.21|4521.21|4559.21|4521.21|4558.6|4520.6|10
1605809400000|2020-11-19 18:10:00|4559.23|4521.23|4559.47|4521.47|4559.47|4521.47|4559.23|4521.23|10
1605809410000|2020-11-19 18:10:10|4559.58|4521.58|4559.96|4521.96|4560.01|4522.01|4559.58|4521.58|10
1605809420000|2020-11-19 18:10:20|4559.87|4521.87|4559.83|4521.83|4559.99|4521.99|4559.69|4521.69|9
1605809430000|2020-11-19 18:10:30|4559.82|4521.82|4559.64|4521.64|4559.82|4521.82|4559.45|4521.45|10
1605809440000|2020-11-19 18:10:40|4559.62|4521.62|4558.19|4520.19|4559.62|4521.62|4558.19|4520.19|10
1605809450000|2020-11-19 18:10:50|4557.98|4519.98|4557.46|4519.46|4557.98|4519.98|4557.42|4519.42|9
1605809460000|2020-11-19 18:11:00|4557.52|4519.52|4556.87|4518.87|4557.52|4519.52|4556.87|4518.87|9
1605809470000|2020-11-19 18:11:10|4556.95|4518.95|4556.36|4518.36|4556.95|4518.95|4556.31|4518.31|10
1605809480000|2020-11-19 18:11:20|4556.37|4518.37|4556.2|4518.2|4556.48|4518.48|4556.2|4518.2|10
1605809490000|2020-11-19 18:11:30|4556.18|4518.18|4556.2|4518.2|4556.26|4518.26|4556.14|4518.14|10
1605809500000|2020-11-19 18:11:40|4556.32|4518.32|4555.89|4517.89|4556.34|4518.34|4555.89|4517.89|9
1605809510000|2020-11-19 18:11:50|4555.88|4517.88|4555.81|4517.81|4555.99|4517.99|4555.81|4517.81|9
1605809520000|2020-11-19 18:12:00|4555.85|4517.85|4555.77|4517.77|4555.98|4517.98|4555.71|4517.71|10
1605809530000|2020-11-19 18:12:10|4555.73|4517.73|4555.37|4517.37|4555.73|4517.73|4555.37|4517.37|9
1605809540000|2020-11-19 18:12:20|4555.43|4517.43|4555.96|4517.96|4555.96|4517.96|4555.43|4517.43|10
1605809550000|2020-11-19 18:12:30|4556.21|4518.21|4556.49|4518.49|4556.49|4518.49|4556.18|4518.18|8
1605809560000|2020-11-19 18:12:40|4556.53|4518.53|4556.7|4518.7|4556.8|4518.8|4556.46|4518.46|10
1605809570000|2020-11-19 18:12:50|4556.68|4518.68|4557.14|4519.14|4557.14|4519.14|4556.68|4518.68|9
1605809580000|2020-11-19 18:13:00|4557.28|4519.28|4557.89|4519.89|4557.89|4519.89|4557.28|4519.28|9
1605809590000|2020-11-19 18:13:10|4557.91|4519.91|4558.52|4520.52|4558.52|4520.52|4557.91|4519.91|7
1605809600000|2020-11-19 18:13:20|4558.57|4520.57|4558.66|4520.66|4558.66|4520.66|4558.53|4520.53|6
1605809610000|2020-11-19 18:13:30|4558.71|4520.71|4559.88|4521.88|4559.88|4521.88|4558.71|4520.71|9
1605809620000|2020-11-19 18:13:40|4560.27|4522.27|4560.6|4522.6|4560.65|4522.65|4560.27|4522.27|9
1605809630000|2020-11-19 18:13:50|4560.49|4522.49|4560.3|4522.3|4560.61|4522.61|4560.1|4522.1|10
1605809640000|2020-11-19 18:14:00|4560.28|4522.28|4560.07|4522.07|4560.28|4522.28|4560|4522|9
1605809650000|2020-11-19 18:14:10|4560.11|4522.11|4560.03|4522.03|4560.21|4522.21|4559.97|4521.97|10
1605809660000|2020-11-19 18:14:20|4559.98|4521.98|4559.9|4521.9|4559.98|4521.98|4559.7|4521.7|9
1605809670000|2020-11-19 18:14:30|4560.01|4522.01|4559.92|4521.92|4560.15|4522.15|4559.61|4521.61|10
1605809680000|2020-11-19 18:14:40|4559.73|4521.73|4559.67|4521.67|4559.73|4521.73|4559.32|4521.32|10
1605809690000|2020-11-19 18:14:50|4559.72|4521.72|4559.88|4521.88|4560.1|4522.1|4559.67|4521.67|10
1605809700000|2020-11-19 18:15:00|4560|4522|4559.84|4521.84|4560.1|4522.1|4559.84|4521.84|10
1605809710000|2020-11-19 18:15:10|4559.89|4521.89|4559.64|4521.64|4560.08|4522.08|4559.64|4521.64|10
1605809720000|2020-11-19 18:15:20|4559.75|4521.75|4559.19|4521.19|4559.86|4521.86|4559.19|4521.19|10
1605809730000|2020-11-19 18:15:30|4558.95|4520.95|4558.65|4520.65|4558.98|4520.98|4558.65|4520.65|8
1605809740000|2020-11-19 18:15:40|4558.61|4520.61|4558.86|4520.86|4558.86|4520.86|4558.49|4520.49|8
1605809750000|2020-11-19 18:15:50|4558.99|4520.99|4559.98|4521.98|4559.98|4521.98|4558.99|4520.99|10
1605809760000|2020-11-19 18:16:00|4560.33|4522.33|4561.21|4523.21|4561.29|4523.29|4560.33|4522.33|10
1605809770000|2020-11-19 18:16:10|4561.22|4523.22|4561.13|4523.13|4561.29|4523.29|4561|4523|10
1605809780000|2020-11-19 18:16:20|4561.07|4523.07|4560.67|4522.67|4561.19|4523.19|4560.67|4522.67|9
1605809790000|2020-11-19 18:16:30|4560.61|4522.61|4560.15|4522.15|4560.61|4522.61|4560|4522|10
1605809800000|2020-11-19 18:16:40|4560.43|4522.43|4560.94|4522.94|4561.04|4523.04|4560.43|4522.43|10
1605809810000|2020-11-19 18:16:50|4560.9|4522.9|4560.7|4522.7|4560.9|4522.9|4560.46|4522.46|10
1605809820000|2020-11-19 18:17:00|4560.74|4522.74|4560.39|4522.39|4560.74|4522.74|4560.39|4522.39|10
1605809830000|2020-11-19 18:17:10|4560.23|4522.23|4559.66|4521.66|4560.23|4522.23|4559.66|4521.66|10
1605809840000|2020-11-19 18:17:20|4559.65|4521.65|4559.34|4521.34|4559.7|4521.7|4559.34|4521.34|8
1605809850000|2020-11-19 18:17:30|4559.28|4521.28|4558.82|4520.82|4559.47|4521.47|4558.82|4520.82|9
1605809860000|2020-11-19 18:17:40|4558.58|4520.58|4557.3|4519.3|4558.58|4520.58|4557.28|4519.28|10
1605809870000|2020-11-19 18:17:50|4557.28|4519.28|4556.92|4518.92|4557.28|4519.28|4556.92|4518.92|10
1605809880000|2020-11-19 18:18:00|4556.93|4518.93|4556.75|4518.75|4556.96|4518.96|4556.75|4518.75|9
1605809890000|2020-11-19 18:18:10|4556.72|4518.72|4556.64|4518.64|4556.92|4518.92|4556.59|4518.59|10
1605809900000|2020-11-19 18:18:20|4556.62|4518.62|4556.22|4518.22|4556.62|4518.62|4556.11|4518.11|7
1605809910000|2020-11-19 18:18:30|4555.83|4517.83|4555.49|4517.49|4555.83|4517.83|4555.49|4517.49|10
1605809920000|2020-11-19 18:18:40|4555.56|4517.56|4555.32|4517.32|4555.6|4517.6|4555.32|4517.32|9
1605809930000|2020-11-19 18:18:50|4555.5|4517.5|4554.33|4516.33|4555.5|4517.5|4554.33|4516.33|10
1605809940000|2020-11-19 18:19:00|4554.32|4516.32|4553.84|4515.84|4554.32|4516.32|4553.84|4515.84|10
1605809950000|2020-11-19 18:19:10|4553.8|4515.8|4552.71|4514.71|4553.8|4515.8|4552.71|4514.71|10
1605809960000|2020-11-19 18:19:20|4552.68|4514.68|4552.41|4514.41|4552.8|4514.8|4552.39|4514.39|10
1605809970000|2020-11-19 18:19:30|4552.39|4514.39|4552.33|4514.33|4552.39|4514.39|4552.13|4514.13|8
1605809980000|2020-11-19 18:19:40|4552.34|4514.34|4552.24|4514.24|4552.39|4514.39|4552.24|4514.24|9
1605809990000|2020-11-19 18:19:50|4552.39|4514.39|4553.02|4515.02|4553.02|4515.02|4552.35|4514.35|9
1605810000000|2020-11-19 18:20:00|4553.42|4515.42|4554.77|4516.77|4554.77|4516.77|4553.42|4515.42|9
1605810010000|2020-11-19 18:20:10|4554.9|4516.9|4555.51|4517.51|4555.6|4517.6|4554.86|4516.86|10
1605810020000|2020-11-19 18:20:20|4555.6|4517.6|4555.88|4517.88|4556.14|4518.14|4555.6|4517.6|10
1605810030000|2020-11-19 18:20:30|4555.77|4517.77|4555.29|4517.29|4555.77|4517.77|4555.26|4517.26|9
1605810040000|2020-11-19 18:20:40|4555.32|4517.32|4555.07|4517.07|4555.39|4517.39|4555.07|4517.07|9
1605810050000|2020-11-19 18:20:50|4555.01|4517.01|4554.38|4516.38|4555.02|4517.02|4554.38|4516.38|9
1605810060000|2020-11-19 18:21:00|4554.39|4516.39|4554.6|4516.6|4554.64|4516.64|4554.38|4516.38|9
1605810070000|2020-11-19 18:21:10|4554.54|4516.54|4553.68|4515.68|4554.54|4516.54|4553.68|4515.68|9
1605810080000|2020-11-19 18:21:20|4553.65|4515.65|4553.63|4515.63|4553.65|4515.65|4553.53|4515.53|8
1605810090000|2020-11-19 18:21:30|4553.61|4515.61|4553.64|4515.64|4553.78|4515.78|4553.57|4515.57|10
1605810100000|2020-11-19 18:21:40|4553.56|4515.56|4553.48|4515.48|4553.56|4515.56|4553.34|4515.34|9
1605810110000|2020-11-19 18:21:50|4553.77|4515.77|4553.68|4515.68|4553.8|4515.8|4553.58|4515.58|10
1605810120000|2020-11-19 18:22:00|4553.72|4515.72|4554.33|4516.33|4554.33|4516.33|4553.66|4515.66|9
1605810130000|2020-11-19 18:22:10|4554.6|4516.6|4555.04|4517.04|4555.04|4517.04|4554.6|4516.6|10
1605810140000|2020-11-19 18:22:20|4554.97|4516.97|4555.05|4517.05|4555.12|4517.12|4554.96|4516.96|10
1605810150000|2020-11-19 18:22:30|4555.04|4517.04|4555.56|4517.56|4555.65|4517.65|4555.04|4517.04|9
1605810160000|2020-11-19 18:22:40|4555.6|4517.6|4556.55|4518.55|4556.55|4518.55|4555.6|4517.6|10
1605810170000|2020-11-19 18:22:50|4556.67|4518.67|4558.23|4520.23|4558.29|4520.29|4556.67|4518.67|10
1605810180000|2020-11-19 18:23:00|4558.39|4520.39|4558.54|4520.54|4558.6|4520.6|4558.31|4520.31|9
1605810190000|2020-11-19 18:23:10|4558.53|4520.53|4558.35|4520.35|4558.6|4520.6|4558.35|4520.35|10
1605810200000|2020-11-19 18:23:20|4558.47|4520.47|4558.53|4520.53|4558.53|4520.53|4558.18|4520.18|10
1605810210000|2020-11-19 18:23:30|4558.66|4520.66|4558.34|4520.34|4558.82|4520.82|4558.34|4520.34|10
1605810220000|2020-11-19 18:23:40|4558.47|4520.47|4559.29|4521.29|4559.29|4521.29|4558.47|4520.47|9
1605810230000|2020-11-19 18:23:50|4559.33|4521.33|4560.11|4522.11|4560.11|4522.11|4559.33|4521.33|9
1605810240000|2020-11-19 18:24:00|4560.41|4522.41|4561.04|4523.04|4561.04|4523.04|4560.41|4522.41|9
1605810250000|2020-11-19 18:24:10|4560.96|4522.96|4560.94|4522.94|4561.01|4523.01|4560.82|4522.82|10
1605810260000|2020-11-19 18:24:20|4560.81|4522.81|4559.86|4521.86|4560.81|4522.81|4559.86|4521.86|9
1605810270000|2020-11-19 18:24:30|4559.67|4521.67|4559.12|4521.12|4559.68|4521.68|4559.12|4521.12|10
1605810280000|2020-11-19 18:24:40|4559.14|4521.14|4559.26|4521.26|4559.26|4521.26|4558.71|4520.71|9
1605810290000|2020-11-19 18:24:50|4559.2|4521.2|4560.03|4522.03|4560.03|4522.03|4559.2|4521.2|9
1605810300000|2020-11-19 18:25:00|4560.22|4522.22|4560.7|4522.7|4560.71|4522.71|4559.95|4521.95|9
1605810310000|2020-11-19 18:25:10|4560.71|4522.71|4560.74|4522.74|4561|4523|4560.59|4522.59|10
1605810320000|2020-11-19 18:25:20|4560.75|4522.75|4562.26|4524.26|4562.26|4524.26|4560.75|4522.75|10
1605810330000|2020-11-19 18:25:30|4562.19|4524.19|4562.59|4524.59|4562.59|4524.59|4562.17|4524.17|9
1605810340000|2020-11-19 18:25:40|4562.7|4524.7|4563.86|4525.86|4563.86|4525.86|4562.7|4524.7|10
1605810350000|2020-11-19 18:25:50|4563.76|4525.76|4563.95|4525.95|4564.13|4526.13|4563.76|4525.76|9
1605810360000|2020-11-19 18:26:00|4563.9|4525.9|4564.08|4526.08|4564.08|4526.08|4563.9|4525.9|10
1605810370000|2020-11-19 18:26:10|4564.07|4526.07|4563.39|4525.39|4564.12|4526.12|4563.39|4525.39|10
1605810380000|2020-11-19 18:26:20|4563.29|4525.29|4563.42|4525.42|4563.62|4525.62|4563.29|4525.29|10
1605810390000|2020-11-19 18:26:30|4563.29|4525.29|4563.4|4525.4|4563.45|4525.45|4563.24|4525.24|9
1605810400000|2020-11-19 18:26:40|4563.48|4525.48|4563.58|4525.58|4563.58|4525.58|4563.41|4525.41|9
1605810410000|2020-11-19 18:26:50|4563.6|4525.6|4563.54|4525.54|4563.62|4525.62|4563.49|4525.49|10
1605810420000|2020-11-19 18:27:00|4563.34|4525.34|4563.12|4525.12|4563.35|4525.35|4563.12|4525.12|8
1605810430000|2020-11-19 18:27:10|4563.05|4525.05|4563.32|4525.32|4563.32|4525.32|4562.98|4524.98|10
1605810440000|2020-11-19 18:27:20|4563.31|4525.31|4563.72|4525.72|4563.77|4525.77|4563.31|4525.31|9
1605810450000|2020-11-19 18:27:30|4563.59|4525.59|4563.21|4525.21|4563.59|4525.59|4563.21|4525.21|10
1605810460000|2020-11-19 18:27:40|4563.2|4525.2|4563.05|4525.05|4563.2|4525.2|4563.01|4525.01|9
1605810470000|2020-11-19 18:27:50|4563.14|4525.14|4563.21|4525.21|4563.36|4525.36|4563.12|4525.12|9
1605810480000|2020-11-19 18:28:00|4563.22|4525.22|4562.31|4524.31|4563.33|4525.33|4562.31|4524.31|10
1605810490000|2020-11-19 18:28:10|4562.26|4524.26|4562.06|4524.06|4562.35|4524.35|4562.06|4524.06|10
1605810500000|2020-11-19 18:28:20|4562.08|4524.08|4561.19|4523.19|4562.08|4524.08|4561.14|4523.14|10
1605810510000|2020-11-19 18:28:30|4561.01|4523.01|4560.43|4522.43|4561.02|4523.02|4560.42|4522.42|10
1605810520000|2020-11-19 18:28:40|4560.28|4522.28|4560.17|4522.17|4560.39|4522.39|4560.15|4522.15|9
1605810530000|2020-11-19 18:28:50|4560.1|4522.1|4560.22|4522.22|4560.28|4522.28|4559.98|4521.98|10
1605810540000|2020-11-19 18:29:00|4560.26|4522.26|4560.14|4522.14|4560.26|4522.26|4559.96|4521.96|10
1605810550000|2020-11-19 18:29:10|4560.11|4522.11|4560.16|4522.16|4560.24|4522.24|4560.09|4522.09|9
1605810560000|2020-11-19 18:29:20|4560.18|4522.18|4560.27|4522.27|4560.32|4522.32|4560.1|4522.1|10
1605810570000|2020-11-19 18:29:30|4560.3|4522.3|4560.2|4522.2|4560.33|4522.33|4560.19|4522.19|9
1605810580000|2020-11-19 18:29:40|4560.15|4522.15|4559.97|4521.97|4560.21|4522.21|4559.96|4521.96|9
1605810590000|2020-11-19 18:29:50|4559.92|4521.92|4559.41|4521.41|4559.92|4521.92|4559.41|4521.41|10
1605810600000|2020-11-19 18:30:00|4559.35|4521.35|4557.21|4519.21|4559.35|4521.35|4557.21|4519.21|10
1605810610000|2020-11-19 18:30:10|4557.2|4519.2|4557.3|4519.3|4557.39|4519.39|4557.16|4519.16|9
1605810620000|2020-11-19 18:30:20|4557.32|4519.32|4558.18|4520.18|4558.18|4520.18|4557.32|4519.32|9
1605810630000|2020-11-19 18:30:30|4558.27|4520.27|4559.17|4521.17|4559.17|4521.17|4558.27|4520.27|10
1605810640000|2020-11-19 18:30:40|4559.3|4521.3|4560.03|4522.03|4560.03|4522.03|4559.3|4521.3|10
1605810650000|2020-11-19 18:30:50|4560.17|4522.17|4561.14|4523.14|4561.14|4523.14|4560.11|4522.11|10
1605810660000|2020-11-19 18:31:00|4561.19|4523.19|4561.61|4523.61|4561.61|4523.61|4561.19|4523.19|9
1605810670000|2020-11-19 18:31:10|4561.81|4523.81|4562.39|4524.39|4562.39|4524.39|4561.65|4523.65|10
1605810680000|2020-11-19 18:31:20|4562.35|4524.35|4562.78|4524.78|4562.8|4524.8|4562.35|4524.35|9
1605810690000|2020-11-19 18:31:30|4562.8|4524.8|4563.37|4525.37|4563.37|4525.37|4562.8|4524.8|10
1605810700000|2020-11-19 18:31:40|4563.41|4525.41|4564.13|4526.13|4564.13|4526.13|4563.41|4525.41|9
1605810710000|2020-11-19 18:31:50|4564.24|4526.24|4564.65|4526.65|4564.65|4526.65|4564.24|4526.24|10
1605810720000|2020-11-19 18:32:00|4564.67|4526.67|4564.63|4526.63|4564.73|4526.73|4564.56|4526.56|9
1605810730000|2020-11-19 18:32:10|4564.7|4526.7|4565.21|4527.21|4565.23|4527.23|4564.62|4526.62|8
1605810740000|2020-11-19 18:32:20|4565.18|4527.18|4565.35|4527.35|4565.48|4527.48|4565.18|4527.18|10
1605810750000|2020-11-19 18:32:30|4565.36|4527.36|4565.44|4527.44|4565.67|4527.67|4565.29|4527.29|10
1605810760000|2020-11-19 18:32:40|4565.36|4527.36|4565.2|4527.2|4565.36|4527.36|4565.19|4527.19|9
1605810770000|2020-11-19 18:32:50|4565.15|4527.15|4565.1|4527.1|4565.2|4527.2|4565.09|4527.09|10
1605810780000|2020-11-19 18:33:00|4565.17|4527.17|4564.67|4526.67|4565.31|4527.31|4564.49|4526.49|9
1605810790000|2020-11-19 18:33:10|4564.71|4526.71|4564.27|4526.27|4564.73|4526.73|4564.19|4526.19|10
1605810800000|2020-11-19 18:33:20|4564.24|4526.24|4564.44|4526.44|4564.44|4526.44|4564.1|4526.1|10
1605810810000|2020-11-19 18:33:30|4564.42|4526.42|4563.73|4525.73|4564.42|4526.42|4563.73|4525.73|8
1605810820000|2020-11-19 18:33:40|4563.64|4525.64|4563.28|4525.28|4563.65|4525.65|4563.26|4525.26|10
1605810830000|2020-11-19 18:33:50|4563.24|4525.24|4562.97|4524.97|4563.33|4525.33|4562.97|4524.97|10
1605810840000|2020-11-19 18:34:00|4563.03|4525.03|4563.02|4525.02|4563.06|4525.06|4562.92|4524.92|9
1605810850000|2020-11-19 18:34:10|4563.07|4525.07|4563.28|4525.28|4563.3|4525.3|4563.07|4525.07|10
1605810860000|2020-11-19 18:34:20|4563.29|4525.29|4563.41|4525.41|4563.55|4525.55|4563.29|4525.29|9
1605810870000|2020-11-19 18:34:30|4563.39|4525.39|4563.83|4525.83|4563.85|4525.85|4563.39|4525.39|10
1605810880000|2020-11-19 18:34:40|4563.95|4525.95|4563.97|4525.97|4564.14|4526.14|4563.83|4525.83|10
1605810890000|2020-11-19 18:34:50|4563.94|4525.94|4564.02|4526.02|4564.24|4526.24|4563.83|4525.83|10
1605810900000|2020-11-19 18:35:00|4564.06|4526.06|4564.11|4526.11|4564.23|4526.23|4563.95|4525.95|10
1605810910000|2020-11-19 18:35:10|4564.12|4526.12|4564.16|4526.16|4564.24|4526.24|4563.94|4525.94|9
1605810920000|2020-11-19 18:35:20|4564.24|4526.24|4563.96|4525.96|4564.27|4526.27|4563.96|4525.96|8
1605810930000|2020-11-19 18:35:30|4563.93|4525.93|4564.09|4526.09|4564.16|4526.16|4563.93|4525.93|8
1605810940000|2020-11-19 18:35:40|4564.4|4526.4|4565.16|4527.16|4565.16|4527.16|4564.4|4526.4|9
1605810950000|2020-11-19 18:35:50|4565.19|4527.19|4565.73|4527.73|4565.78|4527.78|4565.19|4527.19|9
1605810960000|2020-11-19 18:36:00|4565.74|4527.74|4566.26|4528.26|4566.26|4528.26|4565.74|4527.74|8
1605810970000|2020-11-19 18:36:10|4566.54|4528.54|4566.66|4528.66|4566.82|4528.82|4566.54|4528.54|10
1605810980000|2020-11-19 18:36:20|4566.68|4528.68|4566.81|4528.81|4566.81|4528.81|4566.57|4528.57|8
1605810990000|2020-11-19 18:36:30|4566.78|4528.78|4566.41|4528.41|4566.88|4528.88|4566.31|4528.31|10
1605811000000|2020-11-19 18:36:40|4566.52|4528.52|4566.82|4528.82|4566.93|4528.93|4566.52|4528.52|10
1605811010000|2020-11-19 18:36:50|4566.9|4528.9|4566.87|4528.87|4566.91|4528.91|4566.66|4528.66|9
1605811020000|2020-11-19 18:37:00|4566.88|4528.88|4566.78|4528.78|4566.88|4528.88|4566.69|4528.69|9
1605811030000|2020-11-19 18:37:10|4566.93|4528.93|4567.49|4529.49|4567.49|4529.49|4566.93|4528.93|9
1605811040000|2020-11-19 18:37:20|4567.54|4529.54|4567.77|4529.77|4568.01|4530.01|4567.54|4529.54|10
1605811050000|2020-11-19 18:37:30|4567.87|4529.87|4567.75|4529.75|4567.96|4529.96|4567.69|4529.69|10
1605811060000|2020-11-19 18:37:40|4567.76|4529.76|4567.53|4529.53|4568.03|4530.03|4567.53|4529.53|9
1605811070000|2020-11-19 18:37:50|4567.31|4529.31|4567.35|4529.35|4567.35|4529.35|4567.07|4529.07|10
1605811080000|2020-11-19 18:38:00|4567.12|4529.12|4566.7|4528.7|4567.12|4529.12|4566.7|4528.7|10
1605811090000|2020-11-19 18:38:10|4566.73|4528.73|4566.15|4528.15|4566.82|4528.82|4566.15|4528.15|10
1605811100000|2020-11-19 18:38:20|4566.07|4528.07|4566.03|4528.03|4566.24|4528.24|4565.99|4527.99|10
1605811110000|2020-11-19 18:38:30|4566|4528|4565.83|4527.83|4566.05|4528.05|4565.76|4527.76|9
1605811120000|2020-11-19 18:38:40|4565.78|4527.78|4565.5|4527.5|4565.78|4527.78|4565.37|4527.37|9
1605811130000|2020-11-19 18:38:50|4565.59|4527.59|4565.27|4527.27|4565.59|4527.59|4565.27|4527.27|10
1605811140000|2020-11-19 18:39:00|4565.31|4527.31|4564.77|4526.77|4565.31|4527.31|4564.76|4526.76|9
1605811150000|2020-11-19 18:39:10|4564.71|4526.71|4564.39|4526.39|4564.71|4526.71|4564.37|4526.37|10
1605811160000|2020-11-19 18:39:20|4564.24|4526.24|4564.03|4526.03|4564.24|4526.24|4563.98|4525.98|9
1605811170000|2020-11-19 18:39:30|4563.98|4525.98|4564.15|4526.15|4564.25|4526.25|4563.98|4525.98|9
1605811180000|2020-11-19 18:39:40|4564.14|4526.14|4564.18|4526.18|4564.25|4526.25|4564.02|4526.02|9
1605811190000|2020-11-19 18:39:50|4564.16|4526.16|4565.32|4527.32|4565.32|4527.32|4564.16|4526.16|10
1605811200000|2020-11-19 18:40:00|4565.27|4527.27|4565.81|4527.81|4565.86|4527.86|4565.27|4527.27|10
1605811210000|2020-11-19 18:40:10|4565.8|4527.8|4565.76|4527.76|4565.85|4527.85|4565.6|4527.6|10
1605811220000|2020-11-19 18:40:20|4565.89|4527.89|4565.51|4527.51|4565.93|4527.93|4565.28|4527.28|10
1605811230000|2020-11-19 18:40:30|4565.54|4527.54|4564.9|4526.9|4565.54|4527.54|4564.9|4526.9|10
1605811240000|2020-11-19 18:40:40|4564.87|4526.87|4564.89|4526.89|4565|4527|4564.86|4526.86|10
1605811250000|2020-11-19 18:40:50|4564.84|4526.84|4564.37|4526.37|4564.88|4526.88|4564.37|4526.37|9
1605811260000|2020-11-19 18:41:00|4564.27|4526.27|4563.28|4525.28|4564.27|4526.27|4563.28|4525.28|10
1605811270000|2020-11-19 18:41:10|4563.26|4525.26|4563.12|4525.12|4563.26|4525.26|4562.98|4524.98|9
1605811280000|2020-11-19 18:41:20|4563.02|4525.02|4562.73|4524.73|4563.02|4525.02|4562.64|4524.64|10
1605811290000|2020-11-19 18:41:30|4562.51|4524.51|4562.01|4524.01|4562.51|4524.51|4562.01|4524.01|10
1605811300000|2020-11-19 18:41:40|4562.07|4524.07|4561.25|4523.25|4562.07|4524.07|4561.25|4523.25|9
1605811310000|2020-11-19 18:41:50|4561.11|4523.11|4560.98|4522.98|4561.24|4523.24|4560.86|4522.86|7
1605811320000|2020-11-19 18:42:00|4560.96|4522.96|4560.99|4522.99|4561.01|4523.01|4560.79|4522.79|9
1605811330000|2020-11-19 18:42:10|4561.12|4523.12|4561.12|4523.12|4561.25|4523.25|4561.1|4523.1|8
1605811340000|2020-11-19 18:42:20|4561.11|4523.11|4560.5|4522.5|4561.13|4523.13|4560.5|4522.5|10
1605811350000|2020-11-19 18:42:30|4560.4|4522.4|4559.8|4521.8|4560.4|4522.4|4559.8|4521.8|10
1605811360000|2020-11-19 18:42:40|4559.6|4521.6|4559.51|4521.51|4559.6|4521.6|4559.29|4521.29|10
1605811370000|2020-11-19 18:42:50|4559.19|4521.19|4559.42|4521.42|4559.44|4521.44|4558.64|4520.64|10
1605811380000|2020-11-19 18:43:00|4559.48|4521.48|4559.64|4521.64|4559.64|4521.64|4559.41|4521.41|9
1605811390000|2020-11-19 18:43:10|4559.57|4521.57|4559.86|4521.86|4559.86|4521.86|4559.52|4521.52|9
1605811400000|2020-11-19 18:43:20|4559.83|4521.83|4559.79|4521.79|4559.88|4521.88|4559.73|4521.73|9
1605811410000|2020-11-19 18:43:30|4559.82|4521.82|4560.07|4522.07|4560.07|4522.07|4559.58|4521.58|10
1605811420000|2020-11-19 18:43:40|4560.15|4522.15|4560.72|4522.72|4560.76|4522.76|4560.15|4522.15|8
1605811430000|2020-11-19 18:43:50|4561|4523|4561.78|4523.78|4561.78|4523.78|4561|4523|9
1605811440000|2020-11-19 18:44:00|4561.81|4523.81|4561.55|4523.55|4561.82|4523.82|4561.44|4523.44|10
1605811450000|2020-11-19 18:44:10|4561.56|4523.56|4561.2|4523.2|4561.56|4523.56|4561.2|4523.2|10
1605811460000|2020-11-19 18:44:20|4561.02|4523.02|4560.55|4522.55|4561.02|4523.02|4560.55|4522.55|10
1605811470000|2020-11-19 18:44:30|4560.43|4522.43|4560.25|4522.25|4560.48|4522.48|4560.12|4522.12|10
1605811480000|2020-11-19 18:44:40|4560.29|4522.29|4560.05|4522.05|4560.29|4522.29|4560.05|4522.05|10
1605811490000|2020-11-19 18:44:50|4560.02|4522.02|4559.75|4521.75|4560.1|4522.1|4559.75|4521.75|9
1605811500000|2020-11-19 18:45:00|4559.81|4521.81|4560.55|4522.55|4560.55|4522.55|4559.81|4521.81|10
1605811510000|2020-11-19 18:45:10|4560.52|4522.52|4560.7|4522.7|4560.7|4522.7|4560.42|4522.42|8
1605811520000|2020-11-19 18:45:20|4560.98|4522.98|4561.21|4523.21|4561.24|4523.24|4560.98|4522.98|8
1605811530000|2020-11-19 18:45:30|4561.22|4523.22|4561.39|4523.39|4561.46|4523.46|4561.18|4523.18|10
1605811540000|2020-11-19 18:45:40|4561.43|4523.43|4561.65|4523.65|4561.68|4523.68|4561.43|4523.43|10
1605811550000|2020-11-19 18:45:50|4561.44|4523.44|4561.46|4523.46|4561.52|4523.52|4561.37|4523.37|9
1605811560000|2020-11-19 18:46:00|4561.35|4523.35|4561.41|4523.41|4561.46|4523.46|4561.35|4523.35|8
1605811570000|2020-11-19 18:46:10|4561.39|4523.39|4561.35|4523.35|4561.56|4523.56|4561.35|4523.35|10
1605811580000|2020-11-19 18:46:20|4561.36|4523.36|4561.34|4523.34|4561.42|4523.42|4561.3|4523.3|8
1605811590000|2020-11-19 18:46:30|4561.46|4523.46|4560.79|4522.79|4561.48|4523.48|4560.58|4522.58|10
1605811600000|2020-11-19 18:46:40|4560.77|4522.77|4560.17|4522.17|4560.77|4522.77|4560.14|4522.14|10
1605811610000|2020-11-19 18:46:50|4560.18|4522.18|4560.13|4522.13|4560.21|4522.21|4559.9|4521.9|8
1605811620000|2020-11-19 18:47:00|4560.17|4522.17|4559.77|4521.77|4560.17|4522.17|4559.77|4521.77|9
1605811630000|2020-11-19 18:47:10|4559.67|4521.67|4558.93|4520.93|4559.67|4521.67|4558.9|4520.9|10
1605811640000|2020-11-19 18:47:20|4558.92|4520.92|4558.72|4520.72|4558.92|4520.92|4558.69|4520.69|10
1605811650000|2020-11-19 18:47:30|4558.7|4520.7|4559.02|4521.02|4559.02|4521.02|4558.7|4520.7|9
1605811660000|2020-11-19 18:47:40|4559.04|4521.04|4558.86|4520.86|4559.05|4521.05|4558.86|4520.86|9
1605811670000|2020-11-19 18:47:50|4558.81|4520.81|4558.79|4520.79|4558.92|4520.92|4558.77|4520.77|8
1605811680000|2020-11-19 18:48:00|4558.95|4520.95|4559.16|4521.16|4559.23|4521.23|4558.94|4520.94|8
1605811690000|2020-11-19 18:48:10|4559.17|4521.17|4559.09|4521.09|4559.23|4521.23|4559.09|4521.09|9
1605811700000|2020-11-19 18:48:20|4559.26|4521.26|4559.31|4521.31|4559.32|4521.32|4559.24|4521.24|8
1605811710000|2020-11-19 18:48:30|4559.24|4521.24|4559.23|4521.23|4559.31|4521.31|4559.15|4521.15|9
1605811720000|2020-11-19 18:48:40|4559.27|4521.27|4559.69|4521.69|4559.72|4521.72|4559.27|4521.27|10
1605811730000|2020-11-19 18:48:50|4559.62|4521.62|4559.6|4521.6|4559.67|4521.67|4559.48|4521.48|10
1605811740000|2020-11-19 18:49:00|4559.59|4521.59|4559.9|4521.9|4559.91|4521.91|4559.52|4521.52|9
1605811750000|2020-11-19 18:49:10|4559.93|4521.93|4560.38|4522.38|4560.38|4522.38|4559.93|4521.93|9
1605811760000|2020-11-19 18:49:20|4560.36|4522.36|4560.54|4522.54|4560.57|4522.57|4560.36|4522.36|9
1605811770000|2020-11-19 18:49:30|4560.56|4522.56|4560.65|4522.65|4560.67|4522.67|4560.45|4522.45|9
1605811780000|2020-11-19 18:49:40|4560.66|4522.66|4560.96|4522.96|4560.97|4522.97|4560.65|4522.65|9
1605811790000|2020-11-19 18:49:50|4561.06|4523.06|4561.36|4523.36|4561.36|4523.36|4561.06|4523.06|9
1605811800000|2020-11-19 18:50:00|4561.28|4523.28|4561.46|4523.46|4561.46|4523.46|4561.28|4523.28|9
1605811810000|2020-11-19 18:50:10|4561.42|4523.42|4561.68|4523.68|4561.68|4523.68|4561.32|4523.32|10
1605811820000|2020-11-19 18:50:20|4561.8|4523.8|4561.92|4523.92|4561.93|4523.93|4561.8|4523.8|7
1605811830000|2020-11-19 18:50:30|4562.07|4524.07|4562.04|4524.04|4562.22|4524.22|4562.04|4524.04|8
1605811840000|2020-11-19 18:50:40|4562.09|4524.09|4562.51|4524.51|4562.53|4524.53|4562.08|4524.08|8
1605811850000|2020-11-19 18:50:50|4562.53|4524.53|4562.57|4524.57|4562.7|4524.7|4562.53|4524.53|8
1605811860000|2020-11-19 18:51:00|4562.32|4524.32|4562.21|4524.21|4562.32|4524.32|4562.13|4524.13|9
1605811870000|2020-11-19 18:51:10|4562.15|4524.15|4561.18|4523.18|4562.3|4524.3|4561.18|4523.18|8
1605811880000|2020-11-19 18:51:20|4561.05|4523.05|4559.71|4521.71|4561.05|4523.05|4559.71|4521.71|9
1605811890000|2020-11-19 18:51:30|4559.57|4521.57|4557.4|4519.4|4559.57|4521.57|4557.4|4519.4|10
1605811900000|2020-11-19 18:51:40|4557.36|4519.36|4554.96|4516.96|4557.36|4519.36|4554.92|4516.92|9
1605811910000|2020-11-19 18:51:50|4554.7|4516.7|4553.84|4515.84|4554.92|4516.92|4553.84|4515.84|10
1605811920000|2020-11-19 18:52:00|4553.57|4515.57|4552.33|4514.33|4553.57|4515.57|4552.18|4514.18|10
1605811930000|2020-11-19 18:52:10|4552.26|4514.26|4550.55|4512.55|4552.26|4514.26|4550.55|4512.55|10
1605811940000|2020-11-19 18:52:20|4550.36|4512.36|4549.28|4511.28|4550.36|4512.36|4549.28|4511.28|10
1605811950000|2020-11-19 18:52:30|4548.92|4510.92|4546.94|4508.94|4548.92|4510.92|4546.94|4508.94|10
1605811960000|2020-11-19 18:52:40|4546.82|4508.82|4546.2|4508.2|4546.82|4508.82|4545.64|4507.64|10
1605811970000|2020-11-19 18:52:50|4546.5|4508.5|4546.47|4508.47|4546.66|4508.66|4546.42|4508.42|10
1605811980000|2020-11-19 18:53:00|4546.68|4508.68|4546.41|4508.41|4546.68|4508.68|4546.35|4508.35|10
1605811990000|2020-11-19 18:53:10|4546.55|4508.55|4546.69|4508.69|4546.69|4508.69|4546.49|4508.49|9
1605812000000|2020-11-19 18:53:20|4546.7|4508.7|4546.61|4508.61|4546.88|4508.88|4546.42|4508.42|10
1605812010000|2020-11-19 18:53:30|4546.71|4508.71|4545.9|4507.9|4546.71|4508.71|4545.9|4507.9|10
1605812020000|2020-11-19 18:53:40|4545.52|4507.52|4543.56|4505.56|4545.52|4507.52|4543.56|4505.56|10
1605812030000|2020-11-19 18:53:50|4543.38|4505.38|4539.54|4501.54|4543.38|4505.38|4539.54|4501.54|10
1605812040000|2020-11-19 18:54:00|4539.59|4501.59|4538.06|4500.06|4539.59|4501.59|4538.06|4500.06|10
1605812050000|2020-11-19 18:54:10|4537.9|4499.9|4538.75|4500.75|4538.75|4500.75|4537.8|4499.8|10
1605812060000|2020-11-19 18:54:20|4538.81|4500.81|4538.42|4500.42|4538.9|4500.9|4538.17|4500.17|10
1605812070000|2020-11-19 18:54:30|4538.29|4500.29|4538.94|4500.94|4538.94|4500.94|4538.29|4500.29|9
1605812080000|2020-11-19 18:54:40|4539.15|4501.15|4540.53|4502.53|4540.53|4502.53|4539.15|4501.15|10
1605812090000|2020-11-19 18:54:50|4540.31|4502.31|4539.2|4501.2|4540.31|4502.31|4539.2|4501.2|10
1605812100000|2020-11-19 18:55:00|4539|4501|4538.73|4500.73|4539|4501|4538.25|4500.25|10
1605812110000|2020-11-19 18:55:10|4538.77|4500.77|4539.27|4501.27|4539.45|4501.45|4538.77|4500.77|10
1605812120000|2020-11-19 18:55:20|4539.13|4501.13|4537.94|4499.94|4539.13|4501.13|4537.94|4499.94|10
1605812130000|2020-11-19 18:55:30|4538.15|4500.15|4539.43|4501.43|4539.54|4501.54|4538.12|4500.12|10
1605812140000|2020-11-19 18:55:40|4539.33|4501.33|4539.1|4501.1|4539.51|4501.51|4538.99|4500.99|8
1605812150000|2020-11-19 18:55:50|4538.95|4500.95|4540|4502|4540.12|4502.12|4538.95|4500.95|10
1605812160000|2020-11-19 18:56:00|4540.19|4502.19|4540.25|4502.25|4540.25|4502.25|4539.97|4501.97|10
1605812170000|2020-11-19 18:56:10|4540.2|4502.2|4540.53|4502.53|4540.53|4502.53|4540.17|4502.17|10
1605812180000|2020-11-19 18:56:20|4540.56|4502.56|4541.15|4503.15|4541.15|4503.15|4540.56|4502.56|10
1605812190000|2020-11-19 18:56:30|4540.9|4502.9|4542.66|4504.66|4542.66|4504.66|4540.9|4502.9|10
1605812200000|2020-11-19 18:56:40|4542.68|4504.68|4544.82|4506.82|4544.82|4506.82|4542.68|4504.68|10
1605812210000|2020-11-19 18:56:50|4544.79|4506.79|4545.39|4507.39|4545.65|4507.65|4544.79|4506.79|10
1605812220000|2020-11-19 18:57:00|4545.43|4507.43|4545.05|4507.05|4545.5|4507.5|4544.94|4506.94|9
1605812230000|2020-11-19 18:57:10|4545.12|4507.12|4545.4|4507.4|4545.48|4507.48|4545.1|4507.1|10
1605812240000|2020-11-19 18:57:20|4545.38|4507.38|4544.81|4506.81|4545.43|4507.43|4544.81|4506.81|10
1605812250000|2020-11-19 18:57:30|4544.89|4506.89|4543.17|4505.17|4544.96|4506.96|4543.03|4505.03|10
1605812260000|2020-11-19 18:57:40|4543.05|4505.05|4542.43|4504.43|4543.05|4505.05|4542.36|4504.36|10
1605812270000|2020-11-19 18:57:50|4542.16|4504.16|4542.21|4504.21|4542.21|4504.21|4541.83|4503.83|9
1605812280000|2020-11-19 18:58:00|4541.93|4503.93|4541.8|4503.8|4542.09|4504.09|4541.8|4503.8|10
1605812290000|2020-11-19 18:58:10|4541.72|4503.72|4541.89|4503.89|4542.06|4504.06|4541.72|4503.72|10
1605812300000|2020-11-19 18:58:20|4541.82|4503.82|4542.16|4504.16|4542.16|4504.16|4541.74|4503.74|9
1605812310000|2020-11-19 18:58:30|4542.09|4504.09|4543.79|4505.79|4543.79|4505.79|4542.09|4504.09|10
1605812320000|2020-11-19 18:58:40|4543.9|4505.9|4544.25|4506.25|4544.35|4506.35|4543.67|4505.67|9
1605812330000|2020-11-19 18:58:50|4544.18|4506.18|4544.47|4506.47|4544.47|4506.47|4544.15|4506.15|10
1605812340000|2020-11-19 18:59:00|4544.46|4506.46|4544.34|4506.34|4544.46|4506.46|4544.3|4506.3|8
1605812350000|2020-11-19 18:59:10|4544.3|4506.3|4543.92|4505.92|4544.34|4506.34|4543.92|4505.92|10
1605812360000|2020-11-19 18:59:20|4543.83|4505.83|4543.31|4505.31|4543.88|4505.88|4543.31|4505.31|10
1605812370000|2020-11-19 18:59:30|4543.39|4505.39|4542.72|4504.72|4543.39|4505.39|4542.72|4504.72|10
1605812380000|2020-11-19 18:59:40|4542.8|4504.8|4542.61|4504.61|4542.8|4504.8|4542.61|4504.61|8
1605812390000|2020-11-19 18:59:50|4542.56|4504.56|4542.42|4504.42|4542.65|4504.65|4542.32|4504.32|10
1605812400000|2020-11-19 19:00:00|4542.47|4504.47|4543.4|4505.4|4543.61|4505.61|4542.4|4504.4|9
1605812410000|2020-11-19 19:00:10|4543.26|4505.26|4541.94|4503.94|4543.26|4505.26|4541.61|4503.61|10
1605812420000|2020-11-19 19:00:20|4541.83|4503.83|4540.44|4502.44|4541.83|4503.83|4540.44|4502.44|10
1605812430000|2020-11-19 19:00:30|4540.31|4502.31|4540.59|4502.59|4540.61|4502.61|4540.19|4502.19|10
1605812440000|2020-11-19 19:00:40|4540.67|4502.67|4540.75|4502.75|4540.75|4502.75|4540.5|4502.5|9
1605812450000|2020-11-19 19:00:50|4541.06|4503.06|4541.35|4503.35|4541.37|4503.37|4541.06|4503.06|8
1605812460000|2020-11-19 19:01:00|4541.53|4503.53|4541.97|4503.97|4542.03|4504.03|4541.29|4503.29|10
1605812470000|2020-11-19 19:01:10|4542.02|4504.02|4541.77|4503.77|4542.02|4504.02|4541.76|4503.76|10
1605812480000|2020-11-19 19:01:20|4541.79|4503.79|4541.34|4503.34|4541.79|4503.79|4541.29|4503.29|10
1605812490000|2020-11-19 19:01:30|4541.3|4503.3|4541.14|4503.14|4541.43|4503.43|4541.14|4503.14|8
1605812500000|2020-11-19 19:01:40|4541.08|4503.08|4542.46|4504.46|4542.46|4504.46|4541.08|4503.08|10
1605812510000|2020-11-19 19:01:50|4542.44|4504.44|4543.48|4505.48|4543.48|4505.48|4542.44|4504.44|10
1605812520000|2020-11-19 19:02:00|4543.47|4505.47|4543.58|4505.58|4543.68|4505.68|4543.37|4505.37|10
1605812530000|2020-11-19 19:02:10|4543.52|4505.52|4543.93|4505.93|4543.95|4505.95|4543.49|4505.49|9
1605812540000|2020-11-19 19:02:20|4543.89|4505.89|4544.5|4506.5|4544.5|4506.5|4543.89|4505.89|9
1605812550000|2020-11-19 19:02:30|4544.45|4506.45|4545.52|4507.52|4545.52|4507.52|4544.45|4506.45|10
1605812560000|2020-11-19 19:02:40|4545.74|4507.74|4546.06|4508.06|4546.13|4508.13|4545.74|4507.74|9
1605812570000|2020-11-19 19:02:50|4546.01|4508.01|4545.33|4507.33|4546.01|4508.01|4545.33|4507.33|10
1605812580000|2020-11-19 19:03:00|4545.14|4507.14|4545.35|4507.35|4545.49|4507.49|4545.13|4507.13|9
1605812590000|2020-11-19 19:03:10|4545.34|4507.34|4545.09|4507.09|4545.34|4507.34|4545.09|4507.09|9
1605812600000|2020-11-19 19:03:20|4545.13|4507.13|4546.04|4508.04|4546.04|4508.04|4545.13|4507.13|10
1605812610000|2020-11-19 19:03:30|4545.91|4507.91|4546.21|4508.21|4546.24|4508.24|4545.79|4507.79|10
1605812620000|2020-11-19 19:03:40|4546.27|4508.27|4546.8|4508.8|4546.8|4508.8|4546.27|4508.27|10
1605812630000|2020-11-19 19:03:50|4546.83|4508.83|4546.62|4508.62|4546.86|4508.86|4546.55|4508.55|10
1605812640000|2020-11-19 19:04:00|4546.66|4508.66|4546.92|4508.92|4546.97|4508.97|4546.66|4508.66|9
1605812650000|2020-11-19 19:04:10|4546.87|4508.87|4548.71|4510.71|4548.71|4510.71|4546.86|4508.86|9
1605812660000|2020-11-19 19:04:20|4549.39|4511.39|4549.91|4511.91|4549.99|4511.99|4549.39|4511.39|9
1605812670000|2020-11-19 19:04:30|4550.04|4512.04|4550.41|4512.41|4550.44|4512.44|4550.04|4512.04|10
1605812680000|2020-11-19 19:04:40|4550.48|4512.48|4551.54|4513.54|4551.54|4513.54|4550.48|4512.48|10
1605812690000|2020-11-19 19:04:50|4551.69|4513.69|4553.23|4515.23|4553.23|4515.23|4551.69|4513.69|10
1605812700000|2020-11-19 19:05:00|4553.34|4515.34|4552.02|4514.02|4553.39|4515.39|4552.02|4514.02|10
1605812710000|2020-11-19 19:05:10|4551.95|4513.95|4550.64|4512.64|4551.95|4513.95|4550.64|4512.64|10
1605812720000|2020-11-19 19:05:20|4550.53|4512.53|4550.45|4512.45|4550.64|4512.64|4550.45|4512.45|8
1605812730000|2020-11-19 19:05:30|4550.49|4512.49|4551.11|4513.11|4551.11|4513.11|4550.46|4512.46|10
1605812740000|2020-11-19 19:05:40|4551.22|4513.22|4551.01|4513.01|4551.25|4513.25|4550.92|4512.92|9
1605812750000|2020-11-19 19:05:50|4551.04|4513.04|4551.45|4513.45|4551.49|4513.49|4551.04|4513.04|9
1605812760000|2020-11-19 19:06:00|4551.42|4513.42|4551.81|4513.81|4551.81|4513.81|4551.42|4513.42|10
1605812770000|2020-11-19 19:06:10|4551.84|4513.84|4551.96|4513.96|4552.1|4514.1|4551.84|4513.84|10
1605812780000|2020-11-19 19:06:20|4551.99|4513.99|4552.3|4514.3|4552.46|4514.46|4551.99|4513.99|8
1605812790000|2020-11-19 19:06:30|4552.4|4514.4|4552.1|4514.1|4552.49|4514.49|4552.08|4514.08|10
1605812800000|2020-11-19 19:06:40|4552.5|4514.5|4552.73|4514.73|4552.87|4514.87|4552.39|4514.39|9
1605812810000|2020-11-19 19:06:50|4552.72|4514.72|4552.32|4514.32|4552.72|4514.72|4552.29|4514.29|10
1605812820000|2020-11-19 19:07:00|4552.44|4514.44|4551.93|4513.93|4552.44|4514.44|4551.93|4513.93|10
1605812830000|2020-11-19 19:07:10|4551.86|4513.86|4551.92|4513.92|4551.94|4513.94|4551.76|4513.76|10
1605812840000|2020-11-19 19:07:20|4551.98|4513.98|4551.76|4513.76|4551.98|4513.98|4551.73|4513.73|10
1605812850000|2020-11-19 19:07:30|4551.82|4513.82|4552.14|4514.14|4552.2|4514.2|4551.79|4513.79|10
1605812860000|2020-11-19 19:07:40|4552.21|4514.21|4552.42|4514.42|4552.5|4514.5|4552.21|4514.21|10
1605812870000|2020-11-19 19:07:50|4552.49|4514.49|4553.14|4515.14|4553.14|4515.14|4552.49|4514.49|10
1605812880000|2020-11-19 19:08:00|4553.15|4515.15|4552.74|4514.74|4553.17|4515.17|4552.74|4514.74|10
1605812890000|2020-11-19 19:08:10|4552.67|4514.67|4553.16|4515.16|4553.2|4515.2|4552.56|4514.56|9
1605812900000|2020-11-19 19:08:20|4553.19|4515.19|4553.57|4515.57|4553.57|4515.57|4553.19|4515.19|10
1605812910000|2020-11-19 19:08:30|4553.76|4515.76|4553.32|4515.32|4553.94|4515.94|4553.32|4515.32|9
1605812920000|2020-11-19 19:08:40|4553.37|4515.37|4552.16|4514.16|4553.41|4515.41|4552.16|4514.16|9
1605812930000|2020-11-19 19:08:50|4552.04|4514.04|4552.01|4514.01|4552.34|4514.34|4551.92|4513.92|10
1605812940000|2020-11-19 19:09:00|4551.74|4513.74|4551.51|4513.51|4551.79|4513.79|4551.51|4513.51|9
1605812950000|2020-11-19 19:09:10|4551.54|4513.54|4550.71|4512.71|4551.54|4513.54|4550.71|4512.71|10
1605812960000|2020-11-19 19:09:20|4550.72|4512.72|4551.07|4513.07|4551.11|4513.11|4550.68|4512.68|10
1605812970000|2020-11-19 19:09:30|4551.12|4513.12|4551.27|4513.27|4551.27|4513.27|4551.12|4513.12|9
1605812980000|2020-11-19 19:09:40|4551.23|4513.23|4551.55|4513.55|4551.58|4513.58|4551.23|4513.23|9
1605812990000|2020-11-19 19:09:50|4551.62|4513.62|4551.85|4513.85|4551.87|4513.87|4551.62|4513.62|10
1605813000000|2020-11-19 19:10:00|4551.91|4513.91|4551.38|4513.38|4551.91|4513.91|4551.38|4513.38|10
1605813010000|2020-11-19 19:10:10|4551.35|4513.35|4551.06|4513.06|4551.41|4513.41|4551.06|4513.06|10
1605813020000|2020-11-19 19:10:20|4551.19|4513.19|4549.61|4511.61|4551.19|4513.19|4549.61|4511.61|10
1605813030000|2020-11-19 19:10:30|4549.54|4511.54|4546.68|4508.68|4549.54|4511.54|4546.68|4508.68|10
1605813040000|2020-11-19 19:10:40|4546.33|4508.33|4546.1|4508.1|4546.46|4508.46|4546.1|4508.1|10
1605813050000|2020-11-19 19:10:50|4546.11|4508.11|4546.15|4508.15|4546.17|4508.17|4546.07|4508.07|8
1605813060000|2020-11-19 19:11:00|4546.1|4508.1|4542.93|4504.93|4546.1|4508.1|4542.93|4504.93|10
1605813070000|2020-11-19 19:11:10|4542.89|4504.89|4539.74|4501.74|4542.89|4504.89|4539.74|4501.74|10
1605813080000|2020-11-19 19:11:20|4538.67|4500.67|4536|4498|4538.67|4500.67|4536|4498|10
1605813090000|2020-11-19 19:11:30|4535.78|4497.78|4535.2|4497.2|4535.82|4497.82|4534.9|4496.9|10
1605813100000|2020-11-19 19:11:40|4534.91|4496.91|4533.45|4495.45|4534.91|4496.91|4533.4|4495.4|9
1605813110000|2020-11-19 19:11:50|4533.44|4495.44|4532.96|4494.96|4533.6|4495.6|4532.95|4494.95|10
1605813120000|2020-11-19 19:12:00|4532.87|4494.87|4532.91|4494.91|4533.21|4495.21|4532.87|4494.87|10
1605813130000|2020-11-19 19:12:10|4533.11|4495.11|4534.22|4496.22|4534.22|4496.22|4533.11|4495.11|9
1605813140000|2020-11-19 19:12:20|4534.43|4496.43|4535.31|4497.31|4535.32|4497.32|4534.43|4496.43|9
1605813150000|2020-11-19 19:12:30|4535.33|4497.33|4534.75|4496.75|4535.36|4497.36|4534.75|4496.75|10
1605813160000|2020-11-19 19:12:40|4534.77|4496.77|4533.15|4495.15|4534.77|4496.77|4533.15|4495.15|10
1605813170000|2020-11-19 19:12:50|4532.9|4494.9|4532.23|4494.23|4532.9|4494.9|4532.23|4494.23|10
1605813180000|2020-11-19 19:13:00|4532.15|4494.15|4530.52|4492.52|4532.24|4494.24|4530.47|4492.47|10
1605813190000|2020-11-19 19:13:10|4530.57|4492.57|4529.69|4491.69|4530.95|4492.95|4529.69|4491.69|10
1605813200000|2020-11-19 19:13:20|4529.59|4491.59|4528.3|4490.3|4529.59|4491.59|4528.3|4490.3|10
1605813210000|2020-11-19 19:13:30|4528.1|4490.1|4527.2|4489.2|4528.1|4490.1|4527.2|4489.2|10
1605813220000|2020-11-19 19:13:40|4527.26|4489.26|4527|4489|4527.26|4489.26|4526.86|4488.86|10
1605813230000|2020-11-19 19:13:50|4527.04|4489.04|4527.27|4489.27|4527.28|4489.28|4527.02|4489.02|9
1605813240000|2020-11-19 19:14:00|4527.43|4489.43|4529.04|4491.04|4529.04|4491.04|4527.43|4489.43|9
1605813250000|2020-11-19 19:14:10|4529.3|4491.3|4531|4493|4531|4493|4529.17|4491.17|10
1605813260000|2020-11-19 19:14:20|4531.07|4493.07|4530.7|4492.7|4531.07|4493.07|4530.58|4492.58|10
1605813270000|2020-11-19 19:14:30|4530.69|4492.69|4531.06|4493.06|4531.06|4493.06|4530.69|4492.69|9
1605813280000|2020-11-19 19:14:40|4531.11|4493.11|4530.8|4492.8|4531.11|4493.11|4530.79|4492.79|9
1605813290000|2020-11-19 19:14:50|4530.94|4492.94|4532.06|4494.06|4532.06|4494.06|4530.94|4492.94|10
1605813300000|2020-11-19 19:15:00|4532.23|4494.23|4534.1|4496.1|4534.1|4496.1|4532.23|4494.23|10
1605813310000|2020-11-19 19:15:10|4534.2|4496.2|4535.88|4497.88|4535.88|4497.88|4534.2|4496.2|10
1605813320000|2020-11-19 19:15:20|4535.92|4497.92|4537.47|4499.47|4537.47|4499.47|4535.92|4497.92|10
1605813330000|2020-11-19 19:15:30|4537.49|4499.49|4537.78|4499.78|4537.9|4499.9|4537.49|4499.49|10
1605813340000|2020-11-19 19:15:40|4537.63|4499.63|4537.01|4499.01|4537.63|4499.63|4537|4499|10
1605813350000|2020-11-19 19:15:50|4536.93|4498.93|4536.56|4498.56|4536.93|4498.93|4536.5|4498.5|10
1605813360000|2020-11-19 19:16:00|4536.55|4498.55|4536.53|4498.53|4536.55|4498.55|4536.15|4498.15|10
1605813370000|2020-11-19 19:16:10|4536.57|4498.57|4536.35|4498.35|4536.68|4498.68|4536.35|4498.35|10
1605813380000|2020-11-19 19:16:20|4536.34|4498.34|4536.22|4498.22|4536.34|4498.34|4536.03|4498.03|10
1605813390000|2020-11-19 19:16:30|4536|4498|4535.39|4497.39|4536|4498|4535.38|4497.38|10
1605813400000|2020-11-19 19:16:40|4535.22|4497.22|4534.02|4496.02|4535.26|4497.26|4534.02|4496.02|10
1605813410000|2020-11-19 19:16:50|4533.95|4495.95|4533.97|4495.97|4534.21|4496.21|4533.74|4495.74|10
1605813420000|2020-11-19 19:17:00|4533.96|4495.96|4533.71|4495.71|4533.96|4495.96|4533.7|4495.7|10
1605813430000|2020-11-19 19:17:10|4533.51|4495.51|4533.7|4495.7|4533.75|4495.75|4533.15|4495.15|10
1605813440000|2020-11-19 19:17:20|4533.65|4495.65|4533.81|4495.81|4533.81|4495.81|4533.65|4495.65|10
1605813450000|2020-11-19 19:17:30|4533.84|4495.84|4534.02|4496.02|4534.23|4496.23|4533.72|4495.72|10
1605813460000|2020-11-19 19:17:40|4533.97|4495.97|4533.69|4495.69|4534.06|4496.06|4533.68|4495.68|10
1605813470000|2020-11-19 19:17:50|4533.96|4495.96|4533.89|4495.89|4534.03|4496.03|4533.73|4495.73|8
1605813480000|2020-11-19 19:18:00|4533.97|4495.97|4533.68|4495.68|4534.06|4496.06|4533.62|4495.62|8
1605813490000|2020-11-19 19:18:10|4533.79|4495.79|4534.21|4496.21|4534.21|4496.21|4533.75|4495.75|10
1605813500000|2020-11-19 19:18:20|4534.44|4496.44|4535.44|4497.44|4535.44|4497.44|4534.44|4496.44|9
1605813510000|2020-11-19 19:18:30|4535.47|4497.47|4536.02|4498.02|4536.09|4498.09|4535.47|4497.47|10
1605813520000|2020-11-19 19:18:40|4536.39|4498.39|4537.11|4499.11|4537.11|4499.11|4536.32|4498.32|9
1605813530000|2020-11-19 19:18:50|4537.12|4499.12|4537.62|4499.62|4537.63|4499.63|4537.12|4499.12|9
1605813540000|2020-11-19 19:19:00|4537.85|4499.85|4537.43|4499.43|4537.95|4499.95|4537.42|4499.42|9
1605813550000|2020-11-19 19:19:10|4537.42|4499.42|4536.62|4498.62|4537.51|4499.51|4536.62|4498.62|10
1605813560000|2020-11-19 19:19:20|4536.64|4498.64|4535.99|4497.99|4536.64|4498.64|4535.97|4497.97|10
1605813570000|2020-11-19 19:19:30|4535.9|4497.9|4535.37|4497.37|4535.9|4497.9|4535.29|4497.29|9
1605813580000|2020-11-19 19:19:40|4535.16|4497.16|4535.15|4497.15|4535.19|4497.19|4535.04|4497.04|9
1605813590000|2020-11-19 19:19:50|4535.25|4497.25|4535.23|4497.23|4535.29|4497.29|4535.07|4497.07|10
1605813600000|2020-11-19 19:20:00|4535.2|4497.2|4535.01|4497.01|4535.23|4497.23|4535.01|4497.01|9
1605813610000|2020-11-19 19:20:10|4534.99|4496.99|4535.1|4497.1|4535.15|4497.15|4534.95|4496.95|9
1605813620000|2020-11-19 19:20:20|4535.04|4497.04|4535.38|4497.38|4535.38|4497.38|4535.04|4497.04|9
1605813630000|2020-11-19 19:20:30|4535.46|4497.46|4537.02|4499.02|4537.02|4499.02|4535.46|4497.46|10
1605813640000|2020-11-19 19:20:40|4537.41|4499.41|4537.86|4499.86|4537.94|4499.94|4537.41|4499.41|9
1605813650000|2020-11-19 19:20:50|4537.88|4499.88|4538.25|4500.25|4538.3|4500.3|4537.88|4499.88|10
1605813660000|2020-11-19 19:21:00|4538.23|4500.23|4538.49|4500.49|4538.52|4500.52|4538.21|4500.21|9
1605813670000|2020-11-19 19:21:10|4538.51|4500.51|4538.5|4500.5|4538.66|4500.66|4538.5|4500.5|10
1605813680000|2020-11-19 19:21:20|4538.53|4500.53|4538.87|4500.87|4538.87|4500.87|4538.51|4500.51|10
1605813690000|2020-11-19 19:21:30|4538.9|4500.9|4538.82|4500.82|4539|4501|4538.82|4500.82|9
1605813700000|2020-11-19 19:21:40|4538.78|4500.78|4538.88|4500.88|4538.88|4500.88|4538.65|4500.65|10
1605813710000|2020-11-19 19:21:50|4539.01|4501.01|4538.9|4500.9|4539.17|4501.17|4538.87|4500.87|10
1605813720000|2020-11-19 19:22:00|4539.02|4501.02|4538.99|4500.99|4539.02|4501.02|4538.82|4500.82|7
1605813730000|2020-11-19 19:22:10|4538.98|4500.98|4539.03|4501.03|4539.17|4501.17|4538.94|4500.94|9
1605813740000|2020-11-19 19:22:20|4538.96|4500.96|4539.05|4501.05|4539.06|4501.06|4538.85|4500.85|10
1605813750000|2020-11-19 19:22:30|4539.02|4501.02|4538.35|4500.35|4539.02|4501.02|4538.35|4500.35|9
1605813760000|2020-11-19 19:22:40|4538.34|4500.34|4538.51|4500.51|4538.65|4500.65|4538.34|4500.34|8
1605813770000|2020-11-19 19:22:50|4538.52|4500.52|4538.45|4500.45|4538.68|4500.68|4538.45|4500.45|10
1605813780000|2020-11-19 19:23:00|4538.43|4500.43|4538.23|4500.23|4538.44|4500.44|4538.23|4500.23|7
1605813790000|2020-11-19 19:23:10|4538.34|4500.34|4538.35|4500.35|4538.43|4500.43|4538.22|4500.22|9
1605813800000|2020-11-19 19:23:20|4538.39|4500.39|4538.56|4500.56|4538.56|4500.56|4538.21|4500.21|10
1605813810000|2020-11-19 19:23:30|4539.1|4501.1|4540.24|4502.24|4540.27|4502.27|4538.77|4500.77|10
1605813820000|2020-11-19 19:23:40|4540.31|4502.31|4541.39|4503.39|4541.39|4503.39|4540.31|4502.31|10
1605813830000|2020-11-19 19:23:50|4541.76|4503.76|4542.65|4504.65|4542.65|4504.65|4541.76|4503.76|9
1605813840000|2020-11-19 19:24:00|4542.76|4504.76|4542.94|4504.94|4543.11|4505.11|4542.76|4504.76|10
1605813850000|2020-11-19 19:24:10|4542.77|4504.77|4541.9|4503.9|4542.77|4504.77|4541.86|4503.86|10
1605813860000|2020-11-19 19:24:20|4541.87|4503.87|4541.58|4503.58|4541.9|4503.9|4541.58|4503.58|10
1605813870000|2020-11-19 19:24:30|4541.8|4503.8|4541.65|4503.65|4541.8|4503.8|4541.63|4503.63|9
1605813880000|2020-11-19 19:24:40|4541.86|4503.86|4541.97|4503.97|4542.14|4504.14|4541.86|4503.86|10
1605813890000|2020-11-19 19:24:50|4541.92|4503.92|4542.1|4504.1|4542.1|4504.1|4541.89|4503.89|6
1605813900000|2020-11-19 19:25:00|4542|4504|4541.12|4503.12|4542|4504|4541.03|4503.03|10
1605813910000|2020-11-19 19:25:10|4540.93|4502.93|4539.08|4501.08|4540.93|4502.93|4539.08|4501.08|10
1605813920000|2020-11-19 19:25:20|4538.89|4500.89|4538.02|4500.02|4538.89|4500.89|4537.99|4499.99|10
1605813930000|2020-11-19 19:25:30|4537.59|4499.59|4537.88|4499.88|4537.96|4499.96|4537.59|4499.59|8
1605813940000|2020-11-19 19:25:40|4537.87|4499.87|4537.65|4499.65|4537.87|4499.87|4537.65|4499.65|9
1605813950000|2020-11-19 19:25:50|4537.58|4499.58|4537.9|4499.9|4537.9|4499.9|4537.54|4499.54|9
1605813960000|2020-11-19 19:26:00|4537.86|4499.86|4537.86|4499.86|4538.09|4500.09|4537.82|4499.82|10
1605813970000|2020-11-19 19:26:10|4537.98|4499.98|4535.8|4497.8|4537.98|4499.98|4535.8|4497.8|9
1605813980000|2020-11-19 19:26:20|4535.81|4497.81|4534.89|4496.89|4535.9|4497.9|4534.89|4496.89|9
1605813990000|2020-11-19 19:26:30|4534.98|4496.98|4533.22|4495.22|4534.98|4496.98|4532.9|4494.9|10
1605814000000|2020-11-19 19:26:40|4533.25|4495.25|4533.98|4495.98|4533.98|4495.98|4533.25|4495.25|10
1605814010000|2020-11-19 19:26:50|4533.87|4495.87|4534.82|4496.82|4534.82|4496.82|4533.85|4495.85|10
1605814020000|2020-11-19 19:27:00|4534.89|4496.89|4534.94|4496.94|4534.94|4496.94|4534.74|4496.74|10
1605814030000|2020-11-19 19:27:10|4534.89|4496.89|4533.38|4495.38|4534.89|4496.89|4533.36|4495.36|10
1605814040000|2020-11-19 19:27:20|4533.35|4495.35|4533.19|4495.19|4533.48|4495.48|4533.19|4495.19|10
1605814050000|2020-11-19 19:27:30|4533.08|4495.08|4533.15|4495.15|4533.24|4495.24|4533.01|4495.01|10
1605814060000|2020-11-19 19:27:40|4533.12|4495.12|4532.33|4494.33|4533.12|4495.12|4532.3|4494.3|10
1605814070000|2020-11-19 19:27:50|4532.35|4494.35|4532.37|4494.37|4532.7|4494.7|4532.35|4494.35|10
1605814080000|2020-11-19 19:28:00|4532.22|4494.22|4532.75|4494.75|4532.78|4494.78|4532.22|4494.22|10
1605814090000|2020-11-19 19:28:10|4533.17|4495.17|4534.31|4496.31|4534.4|4496.4|4533.17|4495.17|10
1605814100000|2020-11-19 19:28:20|4534.34|4496.34|4534.45|4496.45|4534.67|4496.67|4534.34|4496.34|10
1605814110000|2020-11-19 19:28:30|4534.44|4496.44|4534.44|4496.44|4534.65|4496.65|4534.44|4496.44|9
1605814120000|2020-11-19 19:28:40|4534.36|4496.36|4535.2|4497.2|4535.2|4497.2|4534.36|4496.36|9
1605814130000|2020-11-19 19:28:50|4535.25|4497.25|4536.07|4498.07|4536.07|4498.07|4535.25|4497.25|10
1605814140000|2020-11-19 19:29:00|4536.18|4498.18|4537.08|4499.08|4537.08|4499.08|4536.18|4498.18|8
1605814150000|2020-11-19 19:29:10|4537.19|4499.19|4538.02|4500.02|4538.05|4500.05|4537.19|4499.19|10
1605814160000|2020-11-19 19:29:20|4538.03|4500.03|4537.3|4499.3|4538.03|4500.03|4537.3|4499.3|10
1605814170000|2020-11-19 19:29:30|4537.35|4499.35|4537.14|4499.14|4537.35|4499.35|4537.1|4499.1|8
1605814180000|2020-11-19 19:29:40|4537.22|4499.22|4537.86|4499.86|4537.87|4499.87|4537.22|4499.22|9
1605814190000|2020-11-19 19:29:50|4538|4500|4538.56|4500.56|4538.56|4500.56|4538|4500|10
1605814200000|2020-11-19 19:30:00|4538.69|4500.69|4538.69|4500.69|4538.78|4500.78|4538.61|4500.61|10
1605814210000|2020-11-19 19:30:10|4538.7|4500.7|4538.99|4500.99|4538.99|4500.99|4538.58|4500.58|8
1605814220000|2020-11-19 19:30:20|4539.01|4501.01|4539.38|4501.38|4539.38|4501.38|4538.9|4500.9|10
1605814230000|2020-11-19 19:30:30|4539.51|4501.51|4539.72|4501.72|4539.84|4501.84|4539.51|4501.51|10
1605814240000|2020-11-19 19:30:40|4539.67|4501.67|4540.16|4502.16|4540.23|4502.23|4539.67|4501.67|10
1605814250000|2020-11-19 19:30:50|4540.22|4502.22|4540.81|4502.81|4540.81|4502.81|4540.22|4502.22|9
1605814260000|2020-11-19 19:31:00|4540.7|4502.7|4540.88|4502.88|4540.94|4502.94|4540.67|4502.67|9
1605814270000|2020-11-19 19:31:10|4540.77|4502.77|4540.76|4502.76|4540.77|4502.77|4540.39|4502.39|10
1605814280000|2020-11-19 19:31:20|4540.65|4502.65|4540.82|4502.82|4540.93|4502.93|4540.64|4502.64|9
1605814290000|2020-11-19 19:31:30|4540.73|4502.73|4540.41|4502.41|4540.73|4502.73|4540.41|4502.41|10
1605814300000|2020-11-19 19:31:40|4540.45|4502.45|4540.07|4502.07|4540.46|4502.46|4540.07|4502.07|10
1605814310000|2020-11-19 19:31:50|4540.18|4502.18|4539.06|4501.06|4540.18|4502.18|4539.06|4501.06|10
1605814320000|2020-11-19 19:32:00|4538.96|4500.96|4539.89|4501.89|4539.89|4501.89|4538.78|4500.78|10
1605814330000|2020-11-19 19:32:10|4540.04|4502.04|4540.58|4502.58|4540.66|4502.66|4540.03|4502.03|10
1605814340000|2020-11-19 19:32:20|4540.78|4502.78|4542.18|4504.18|4542.18|4504.18|4540.78|4502.78|10
1605814350000|2020-11-19 19:32:30|4542.35|4504.35|4543.05|4505.05|4543.18|4505.18|4542.35|4504.35|9
1605814360000|2020-11-19 19:32:40|4543.21|4505.21|4543.56|4505.56|4543.71|4505.71|4543.21|4505.21|10
1605814370000|2020-11-19 19:32:50|4543.65|4505.65|4544.2|4506.2|4544.2|4506.2|4543.65|4505.65|9
1605814380000|2020-11-19 19:33:00|4544.26|4506.26|4544.82|4506.82|4544.93|4506.93|4544.09|4506.09|10
1605814390000|2020-11-19 19:33:10|4544.67|4506.67|4545.66|4507.66|4545.66|4507.66|4544.67|4506.67|9
1605814400000|2020-11-19 19:33:20|4545.81|4507.81|4546.86|4508.86|4546.86|4508.86|4545.81|4507.81|9
1605814410000|2020-11-19 19:33:30|4546.9|4508.9|4547.34|4509.34|4547.35|4509.35|4546.9|4508.9|10
1605814420000|2020-11-19 19:33:40|4547.4|4509.4|4547.53|4509.53|4547.84|4509.84|4547.39|4509.39|10
1605814430000|2020-11-19 19:33:50|4547.54|4509.54|4547.51|4509.51|4547.69|4509.69|4547.44|4509.44|10
1605814440000|2020-11-19 19:34:00|4547.55|4509.55|4547.37|4509.37|4547.55|4509.55|4547.33|4509.33|9
1605814450000|2020-11-19 19:34:10|4547.53|4509.53|4546.94|4508.94|4547.53|4509.53|4546.94|4508.94|10
1605814460000|2020-11-19 19:34:20|4546.9|4508.9|4547.14|4509.14|4547.24|4509.24|4546.88|4508.88|10
1605814470000|2020-11-19 19:34:30|4547.18|4509.18|4546.73|4508.73|4547.18|4509.18|4546.73|4508.73|9
1605814480000|2020-11-19 19:34:40|4546.72|4508.72|4546.66|4508.66|4546.79|4508.79|4546.58|4508.58|10
1605814490000|2020-11-19 19:34:50|4546.65|4508.65|4547.22|4509.22|4547.22|4509.22|4546.65|4508.65|9
1605814500000|2020-11-19 19:35:00|4547.23|4509.23|4547.34|4509.34|4547.47|4509.47|4547.23|4509.23|9
1605814510000|2020-11-19 19:35:10|4547.33|4509.33|4547.45|4509.45|4547.59|4509.59|4547.26|4509.26|10
1605814520000|2020-11-19 19:35:20|4547.35|4509.35|4547.54|4509.54|4547.54|4509.54|4547.32|4509.32|10
1605814530000|2020-11-19 19:35:30|4547.62|4509.62|4547.3|4509.3|4547.71|4509.71|4547.3|4509.3|8
1605814540000|2020-11-19 19:35:40|4547.14|4509.14|4546.68|4508.68|4547.14|4509.14|4546.68|4508.68|10
1605814550000|2020-11-19 19:35:50|4546.74|4508.74|4546.74|4508.74|4546.84|4508.84|4546.51|4508.51|10
1605814560000|2020-11-19 19:36:00|4546.68|4508.68|4546.71|4508.71|4546.98|4508.98|4546.68|4508.68|9
1605814570000|2020-11-19 19:36:10|4546.82|4508.82|4546.5|4508.5|4546.82|4508.82|4546.5|4508.5|10
1605814580000|2020-11-19 19:36:20|4546.62|4508.62|4546.43|4508.43|4546.64|4508.64|4546.31|4508.31|9
1605814590000|2020-11-19 19:36:30|4546.41|4508.41|4546.27|4508.27|4546.47|4508.47|4546.14|4508.14|9
1605814600000|2020-11-19 19:36:40|4546.36|4508.36|4546.61|4508.61|4546.67|4508.67|4546.22|4508.22|9
1605814610000|2020-11-19 19:36:50|4546.49|4508.49|4546.54|4508.54|4546.66|4508.66|4546.49|4508.49|9
1605814620000|2020-11-19 19:37:00|4546.56|4508.56|4546.72|4508.72|4546.72|4508.72|4546.48|4508.48|10
1605814630000|2020-11-19 19:37:10|4546.74|4508.74|4546.63|4508.63|4546.74|4508.74|4546.5|4508.5|8
1605814640000|2020-11-19 19:37:20|4546.6|4508.6|4546.73|4508.73|4546.82|4508.82|4546.6|4508.6|8
1605814650000|2020-11-19 19:37:30|4546.78|4508.78|4546.5|4508.5|4546.78|4508.78|4546.5|4508.5|8
1605814660000|2020-11-19 19:37:40|4546.48|4508.48|4546.43|4508.43|4546.48|4508.48|4546.23|4508.23|10
1605814670000|2020-11-19 19:37:50|4546.38|4508.38|4546.09|4508.09|4546.38|4508.38|4546.04|4508.04|8
1605814680000|2020-11-19 19:38:00|4546.11|4508.11|4546.59|4508.59|4546.6|4508.6|4546.02|4508.02|10
1605814690000|2020-11-19 19:38:10|4546.63|4508.63|4547.27|4509.27|4547.27|4509.27|4546.63|4508.63|9
1605814700000|2020-11-19 19:38:20|4547.29|4509.29|4546.34|4508.34|4547.29|4509.29|4546.34|4508.34|10
1605814710000|2020-11-19 19:38:30|4546.27|4508.27|4545.7|4507.7|4546.27|4508.27|4545.7|4507.7|9
1605814720000|2020-11-19 19:38:40|4545.68|4507.68|4545.38|4507.38|4545.68|4507.68|4545.34|4507.34|8
1605814730000|2020-11-19 19:38:50|4545.37|4507.37|4545.63|4507.63|4545.63|4507.63|4545.35|4507.35|8
1605814740000|2020-11-19 19:39:00|4545.78|4507.78|4546.11|4508.11|4546.15|4508.15|4545.78|4507.78|10
1605814750000|2020-11-19 19:39:10|4546.04|4508.04|4546.06|4508.06|4546.19|4508.19|4545.95|4507.95|9
1605814760000|2020-11-19 19:39:20|4546.11|4508.11|4545.96|4507.96|4546.19|4508.19|4545.96|4507.96|10
1605814770000|2020-11-19 19:39:30|4546.05|4508.05|4545.8|4507.8|4546.05|4508.05|4545.71|4507.71|10
1605814780000|2020-11-19 19:39:40|4545.79|4507.79|4545.74|4507.74|4545.81|4507.81|4545.68|4507.68|10
1605814790000|2020-11-19 19:39:50|4545.7|4507.7|4545.74|4507.74|4545.8|4507.8|4545.63|4507.63|9
1605814800000|2020-11-19 19:40:00|4545.57|4507.57|4545.83|4507.83|4545.83|4507.83|4545.57|4507.57|9
1605814810000|2020-11-19 19:40:10|4545.77|4507.77|4546.04|4508.04|4546.06|4508.06|4545.73|4507.73|10
1605814820000|2020-11-19 19:40:20|4546.06|4508.06|4546.01|4508.01|4546.09|4508.09|4545.9|4507.9|8
1605814830000|2020-11-19 19:40:30|4545.95|4507.95|4546.24|4508.24|4546.29|4508.29|4545.95|4507.95|9
1605814840000|2020-11-19 19:40:40|4546.43|4508.43|4546.87|4508.87|4546.93|4508.93|4546.43|4508.43|10
1605814850000|2020-11-19 19:40:50|4547.09|4509.09|4547.49|4509.49|4547.59|4509.59|4547.09|4509.09|8
1605814860000|2020-11-19 19:41:00|4547.58|4509.58|4547.53|4509.53|4547.58|4509.58|4547.25|4509.25|9
1605814870000|2020-11-19 19:41:10|4547.56|4509.56|4547.62|4509.62|4547.62|4509.62|4547.55|4509.55|9
1605814880000|2020-11-19 19:41:20|4547.64|4509.64|4547.47|4509.47|4547.64|4509.64|4547.47|4509.47|10
1605814890000|2020-11-19 19:41:30|4547.44|4509.44|4547.31|4509.31|4547.44|4509.44|4547.3|4509.3|10
1605814900000|2020-11-19 19:41:40|4547.23|4509.23|4547.11|4509.11|4547.27|4509.27|4547.04|4509.04|9
1605814910000|2020-11-19 19:41:50|4547.1|4509.1|4546.69|4508.69|4547.16|4509.16|4546.55|4508.55|10
1605814920000|2020-11-19 19:42:00|4546.47|4508.47|4546.14|4508.14|4546.47|4508.47|4546.14|4508.14|9
1605814930000|2020-11-19 19:42:10|4546.13|4508.13|4545.97|4507.97|4546.25|4508.25|4545.97|4507.97|10
1605814940000|2020-11-19 19:42:20|4545.94|4507.94|4545.84|4507.84|4545.97|4507.97|4545.84|4507.84|8
1605814950000|2020-11-19 19:42:30|4545.79|4507.79|4545.61|4507.61|4545.95|4507.95|4545.61|4507.61|8
1605814960000|2020-11-19 19:42:40|4545.2|4507.2|4544.23|4506.23|4545.2|4507.2|4544.23|4506.23|10
1605814970000|2020-11-19 19:42:50|4544.3|4506.3|4544.36|4506.36|4544.36|4506.36|4544.08|4506.08|10
1605814980000|2020-11-19 19:43:00|4544.42|4506.42|4545.15|4507.15|4545.2|4507.2|4544.42|4506.42|9
1605814990000|2020-11-19 19:43:10|4545.29|4507.29|4545.95|4507.95|4545.95|4507.95|4545.29|4507.29|9
1605815000000|2020-11-19 19:43:20|4546.13|4508.13|4546.07|4508.07|4546.22|4508.22|4546.02|4508.02|9
1605815010000|2020-11-19 19:43:30|4546.12|4508.12|4546.26|4508.26|4546.31|4508.31|4546.12|4508.12|9
1605815020000|2020-11-19 19:43:40|4546.23|4508.23|4545.82|4507.82|4546.23|4508.23|4545.82|4507.82|8
1605815030000|2020-11-19 19:43:50|4545.8|4507.8|4545.79|4507.79|4545.8|4507.8|4545.55|4507.55|9
1605815040000|2020-11-19 19:44:00|4545.67|4507.67|4545.73|4507.73|4545.84|4507.84|4545.67|4507.67|7
1605815050000|2020-11-19 19:44:10|4545.75|4507.75|4545.6|4507.6|4545.8|4507.8|4545.53|4507.53|9
1605815060000|2020-11-19 19:44:20|4545.66|4507.66|4545.56|4507.56|4545.66|4507.66|4545.45|4507.45|10
1605815070000|2020-11-19 19:44:30|4545.5|4507.5|4545.56|4507.56|4545.6|4507.6|4545.5|4507.5|8
1605815080000|2020-11-19 19:44:40|4545.61|4507.61|4545.52|4507.52|4545.73|4507.73|4545.52|4507.52|10
1605815090000|2020-11-19 19:44:50|4545.45|4507.45|4545.16|4507.16|4545.45|4507.45|4545.16|4507.16|10
1605815100000|2020-11-19 19:45:00|4545.22|4507.22|4545.11|4507.11|4545.28|4507.28|4545.03|4507.03|10
1605815110000|2020-11-19 19:45:10|4544.92|4506.92|4545.13|4507.13|4545.13|4507.13|4544.81|4506.81|10
1605815120000|2020-11-19 19:45:20|4545.14|4507.14|4544.92|4506.92|4545.16|4507.16|4544.9|4506.9|9
1605815130000|2020-11-19 19:45:30|4544.91|4506.91|4545.34|4507.34|4545.34|4507.34|4544.91|4506.91|10
1605815140000|2020-11-19 19:45:40|4545.36|4507.36|4546.25|4508.25|4546.25|4508.25|4545.36|4507.36|9
1605815150000|2020-11-19 19:45:50|4546.31|4508.31|4546.44|4508.44|4546.5|4508.5|4546.31|4508.31|10
1605815160000|2020-11-19 19:46:00|4546.55|4508.55|4546.62|4508.62|4546.67|4508.67|4546.55|4508.55|9
1605815170000|2020-11-19 19:46:10|4546.6|4508.6|4546.46|4508.46|4546.69|4508.69|4546.41|4508.41|10
1605815180000|2020-11-19 19:46:20|4546.55|4508.55|4547.04|4509.04|4547.04|4509.04|4546.55|4508.55|9
1605815190000|2020-11-19 19:46:30|4547.1|4509.1|4547.15|4509.15|4547.16|4509.16|4547.05|4509.05|9
1605815200000|2020-11-19 19:46:40|4547.25|4509.25|4547.6|4509.6|4547.7|4509.7|4547.25|4509.25|10
1605815210000|2020-11-19 19:46:50|4547.81|4509.81|4547.87|4509.87|4547.87|4509.87|4547.78|4509.78|7
1605815220000|2020-11-19 19:47:00|4547.81|4509.81|4547.93|4509.93|4547.95|4509.95|4547.62|4509.62|10
1605815230000|2020-11-19 19:47:10|4548|4510|4547.72|4509.72|4548|4510|4547.72|4509.72|10
1605815240000|2020-11-19 19:47:20|4547.76|4509.76|4547.83|4509.83|4547.83|4509.83|4547.67|4509.67|10
1605815250000|2020-11-19 19:47:30|4547.86|4509.86|4548.05|4510.05|4548.1|4510.1|4547.84|4509.84|9
1605815260000|2020-11-19 19:47:40|4548.11|4510.11|4548.47|4510.47|4548.47|4510.47|4548.11|4510.11|10
1605815270000|2020-11-19 19:47:50|4548.57|4510.57|4549.17|4511.17|4549.17|4511.17|4548.57|4510.57|10
1605815280000|2020-11-19 19:48:00|4549.23|4511.23|4548.87|4510.87|4549.25|4511.25|4548.87|4510.87|9
1605815290000|2020-11-19 19:48:10|4548.81|4510.81|4548.26|4510.26|4548.81|4510.81|4548.25|4510.25|9
1605815300000|2020-11-19 19:48:20|4548.1|4510.1|4547.86|4509.86|4548.1|4510.1|4547.86|4509.86|9
1605815310000|2020-11-19 19:48:30|4547.82|4509.82|4547.88|4509.88|4547.88|4509.88|4547.75|4509.75|8
1605815320000|2020-11-19 19:48:40|4547.79|4509.79|4547.69|4509.69|4547.79|4509.79|4547.58|4509.58|10
1605815330000|2020-11-19 19:48:50|4547.67|4509.67|4547.78|4509.78|4547.79|4509.79|4547.67|4509.67|8
1605815340000|2020-11-19 19:49:00|4547.83|4509.83|4547.42|4509.42|4547.92|4509.92|4547.42|4509.42|10
1605815350000|2020-11-19 19:49:10|4547.39|4509.39|4546.99|4508.99|4547.39|4509.39|4546.99|4508.99|8
1605815360000|2020-11-19 19:49:20|4546.84|4508.84|4546.56|4508.56|4546.84|4508.84|4546.56|4508.56|10
1605815370000|2020-11-19 19:49:30|4546.37|4508.37|4546.11|4508.11|4546.45|4508.45|4546.11|4508.11|10
1605815380000|2020-11-19 19:49:40|4545.96|4507.96|4544.88|4506.88|4545.96|4507.96|4544.88|4506.88|9
1605815390000|2020-11-19 19:49:50|4544.64|4506.64|4543.82|4505.82|4544.74|4506.74|4543.82|4505.82|10
1605815400000|2020-11-19 19:50:00|4543.46|4505.46|4542.9|4504.9|4543.46|4505.46|4542.9|4504.9|10
1605815410000|2020-11-19 19:50:10|4542.91|4504.91|4542.86|4504.86|4542.93|4504.93|4542.66|4504.66|9
1605815420000|2020-11-19 19:50:20|4543|4505|4542.79|4504.79|4543.09|4505.09|4542.74|4504.74|10
1605815430000|2020-11-19 19:50:30|4542.73|4504.73|4543.17|4505.17|4543.17|4505.17|4542.59|4504.59|10
1605815440000|2020-11-19 19:50:40|4543.14|4505.14|4543.91|4505.91|4543.91|4505.91|4543.14|4505.14|10
1605815450000|2020-11-19 19:50:50|4544.04|4506.04|4544.54|4506.54|4544.54|4506.54|4544.04|4506.04|8
1605815460000|2020-11-19 19:51:00|4544.6|4506.6|4544.27|4506.27|4544.6|4506.6|4544.27|4506.27|9
1605815470000|2020-11-19 19:51:10|4544.24|4506.24|4543.19|4505.19|4544.36|4506.36|4543.19|4505.19|10
1605815480000|2020-11-19 19:51:20|4543.17|4505.17|4542.92|4504.92|4543.26|4505.26|4542.92|4504.92|10
1605815490000|2020-11-19 19:51:30|4542.88|4504.88|4542.56|4504.56|4542.96|4504.96|4542.52|4504.52|10
1605815500000|2020-11-19 19:51:40|4542.46|4504.46|4541.96|4503.96|4542.47|4504.47|4541.96|4503.96|10
1605815510000|2020-11-19 19:51:50|4541.89|4503.89|4541.94|4503.94|4541.96|4503.96|4541.85|4503.85|9
1605815520000|2020-11-19 19:52:00|4541.91|4503.91|4541.55|4503.55|4541.91|4503.91|4541.39|4503.39|10
1605815530000|2020-11-19 19:52:10|4541.56|4503.56|4541.79|4503.79|4542.03|4504.03|4541.56|4503.56|10
1605815540000|2020-11-19 19:52:20|4541.82|4503.82|4541.76|4503.76|4541.98|4503.98|4541.76|4503.76|8
1605815550000|2020-11-19 19:52:30|4541.82|4503.82|4541.71|4503.71|4541.82|4503.82|4541.67|4503.67|10
1605815560000|2020-11-19 19:52:40|4541.76|4503.76|4541.89|4503.89|4541.89|4503.89|4541.65|4503.65|10
1605815570000|2020-11-19 19:52:50|4542.01|4504.01|4542.5|4504.5|4542.5|4504.5|4541.95|4503.95|10
1605815580000|2020-11-19 19:53:00|4542.46|4504.46|4542.55|4504.55|4542.59|4504.59|4542.37|4504.37|9
1605815590000|2020-11-19 19:53:10|4542.59|4504.59|4542.56|4504.56|4542.63|4504.63|4542.56|4504.56|8
1605815600000|2020-11-19 19:53:20|4542.52|4504.52|4542.87|4504.87|4542.87|4504.87|4542.49|4504.49|9
1605815610000|2020-11-19 19:53:30|4542.83|4504.83|4543.35|4505.35|4543.36|4505.36|4542.83|4504.83|9
1605815620000|2020-11-19 19:53:40|4543.28|4505.28|4543.9|4505.9|4543.9|4505.9|4543.28|4505.28|8
1605815630000|2020-11-19 19:53:50|4543.88|4505.88|4543.96|4505.96|4543.98|4505.98|4543.88|4505.88|8
1605815640000|2020-11-19 19:54:00|4544.11|4506.11|4545.49|4507.49|4545.49|4507.49|4544.11|4506.11|10
1605815650000|2020-11-19 19:54:10|4545.5|4507.5|4545.87|4507.87|4546|4508|4545.5|4507.5|10
1605815660000|2020-11-19 19:54:20|4546.02|4508.02|4546.42|4508.42|4546.43|4508.43|4545.98|4507.98|9
1605815670000|2020-11-19 19:54:30|4546.44|4508.44|4546.7|4508.7|4546.7|4508.7|4546.44|4508.44|9
1605815680000|2020-11-19 19:54:40|4546.66|4508.66|4546.56|4508.56|4546.77|4508.77|4546.56|4508.56|10
1605815690000|2020-11-19 19:54:50|4546.52|4508.52|4546.26|4508.26|4546.52|4508.52|4546.26|4508.26|9
1605815700000|2020-11-19 19:55:00|4546.3|4508.3|4546.41|4508.41|4546.41|4508.41|4546.19|4508.19|9
1605815710000|2020-11-19 19:55:10|4546.42|4508.42|4546.97|4508.97|4546.97|4508.97|4546.33|4508.33|8
1605815720000|2020-11-19 19:55:20|4547.12|4509.12|4547.28|4509.28|4547.28|4509.28|4547.11|4509.11|10
1605815730000|2020-11-19 19:55:30|4547.26|4509.26|4547.46|4509.46|4547.46|4509.46|4547.22|4509.22|8
1605815740000|2020-11-19 19:55:40|4547.6|4509.6|4548.72|4510.72|4548.75|4510.75|4547.6|4509.6|9
1605815750000|2020-11-19 19:55:50|4548.82|4510.82|4549.77|4511.77|4549.77|4511.77|4548.82|4510.82|9
1605815760000|2020-11-19 19:56:00|4549.8|4511.8|4550.2|4512.2|4550.3|4512.3|4549.8|4511.8|9
1605815770000|2020-11-19 19:56:10|4550.44|4512.44|4550.9|4512.9|4550.9|4512.9|4550.44|4512.44|10
1605815780000|2020-11-19 19:56:20|4551.1|4513.1|4551.69|4513.69|4551.69|4513.69|4551.1|4513.1|10
1605815790000|2020-11-19 19:56:30|4551.92|4513.92|4552.83|4514.83|4552.83|4514.83|4551.92|4513.92|9
1605815800000|2020-11-19 19:56:40|4553.03|4515.03|4553.38|4515.38|4553.38|4515.38|4553.03|4515.03|9
1605815810000|2020-11-19 19:56:50|4553.4|4515.4|4553.76|4515.76|4553.91|4515.91|4553.4|4515.4|9
1605815820000|2020-11-19 19:57:00|4553.78|4515.78|4554.41|4516.41|4554.41|4516.41|4553.77|4515.77|9
1605815830000|2020-11-19 19:57:10|4554.47|4516.47|4554.42|4516.42|4554.54|4516.54|4554.42|4516.42|9
1605815840000|2020-11-19 19:57:20|4554.08|4516.08|4553.01|4515.01|4554.08|4516.08|4553.01|4515.01|10
1605815850000|2020-11-19 19:57:30|4552.78|4514.78|4552.47|4514.47|4552.82|4514.82|4552.47|4514.47|9
1605815860000|2020-11-19 19:57:40|4552.42|4514.42|4552.07|4514.07|4552.58|4514.58|4552.07|4514.07|10
1605815870000|2020-11-19 19:57:50|4552.01|4514.01|4551.69|4513.69|4552.06|4514.06|4551.69|4513.69|10
1605815880000|2020-11-19 19:58:00|4551.49|4513.49|4550.91|4512.91|4551.49|4513.49|4550.89|4512.89|9
1605815890000|2020-11-19 19:58:10|4550.79|4512.79|4550.91|4512.91|4551|4513|4550.75|4512.75|9
1605815900000|2020-11-19 19:58:20|4550.97|4512.97|4551.16|4513.16|4551.16|4513.16|4550.89|4512.89|10
1605815910000|2020-11-19 19:58:30|4551.17|4513.17|4551.13|4513.13|4551.23|4513.23|4551.12|4513.12|9
1605815920000|2020-11-19 19:58:40|4551.12|4513.12|4550.95|4512.95|4551.26|4513.26|4550.82|4512.82|10
1605815930000|2020-11-19 19:58:50|4550.97|4512.97|4551.64|4513.64|4551.72|4513.72|4550.97|4512.97|10
1605815940000|2020-11-19 19:59:00|4551.65|4513.65|4551.36|4513.36|4551.69|4513.69|4551.36|4513.36|10
1605815950000|2020-11-19 19:59:10|4551.42|4513.42|4551.49|4513.49|4551.49|4513.49|4551.3|4513.3|9
1605815960000|2020-11-19 19:59:20|4551.5|4513.5|4551.48|4513.48|4551.57|4513.57|4551.34|4513.34|10
1605815970000|2020-11-19 19:59:30|4551.54|4513.54|4551.86|4513.86|4551.86|4513.86|4551.5|4513.5|10
1605815980000|2020-11-19 19:59:40|4551.75|4513.75|4552.46|4514.46|4552.46|4514.46|4551.75|4513.75|8
1605815990000|2020-11-19 19:59:50|4552.53|4514.53|4552.59|4514.59|4552.85|4514.85|4552.53|4514.53|10
1605816000000|2020-11-19 20:00:00|4552.77|4514.77|4551.92|4513.92|4552.79|4514.79|4551.92|4513.92|9
1605816010000|2020-11-19 20:00:10|4551.66|4513.66|4550.04|4512.04|4551.66|4513.66|4550.04|4512.04|10
1605816020000|2020-11-19 20:00:20|4549.98|4511.98|4548.99|4510.99|4549.98|4511.98|4548.99|4510.99|10
1605816030000|2020-11-19 20:00:30|4549|4511|4548.12|4510.12|4549.02|4511.02|4548.12|4510.12|10
1605816040000|2020-11-19 20:00:40|4547.83|4509.83|4546.82|4508.82|4547.83|4509.83|4546.72|4508.72|10
1605816050000|2020-11-19 20:00:50|4546.6|4508.6|4546.69|4508.69|4546.74|4508.74|4546.46|4508.46|10
1605816060000|2020-11-19 20:01:00|4546.53|4508.53|4547.04|4509.04|4547.04|4509.04|4546.49|4508.49|10
1605816070000|2020-11-19 20:01:10|4547.38|4509.38|4547.92|4509.92|4548|4510|4547.38|4509.38|10
1605816080000|2020-11-19 20:01:20|4548.13|4510.13|4548.06|4510.06|4548.39|4510.39|4548.06|4510.06|9
1605816090000|2020-11-19 20:01:30|4548.04|4510.04|4548.24|4510.24|4548.31|4510.31|4548.04|4510.04|7
1605816100000|2020-11-19 20:01:40|4548.21|4510.21|4548.32|4510.32|4548.41|4510.41|4548.16|4510.16|9
1605816110000|2020-11-19 20:01:50|4548.34|4510.34|4547.89|4509.89|4548.34|4510.34|4547.89|4509.89|7
1605816120000|2020-11-19 20:02:00|4548.01|4510.01|4548.03|4510.03|4548.05|4510.05|4547.82|4509.82|10
1605816130000|2020-11-19 20:02:10|4548.07|4510.07|4548.52|4510.52|4548.52|4510.52|4548.02|4510.02|9
1605816140000|2020-11-19 20:02:20|4548.59|4510.59|4548.38|4510.38|4548.63|4510.63|4548.31|4510.31|10
1605816150000|2020-11-19 20:02:30|4548.28|4510.28|4547.96|4509.96|4548.34|4510.34|4547.96|4509.96|10
1605816160000|2020-11-19 20:02:40|4547.97|4509.97|4547.66|4509.66|4547.97|4509.97|4547.66|4509.66|10
1605816170000|2020-11-19 20:02:50|4547.65|4509.65|4548.05|4510.05|4548.18|4510.18|4547.65|4509.65|10
1605816180000|2020-11-19 20:03:00|4547.99|4509.99|4547.26|4509.26|4548.04|4510.04|4547.26|4509.26|9
1605816190000|2020-11-19 20:03:10|4547.07|4509.07|4546.62|4508.62|4547.07|4509.07|4546.62|4508.62|10
1605816200000|2020-11-19 20:03:20|4546.61|4508.61|4546.84|4508.84|4546.9|4508.9|4546.61|4508.61|10
1605816210000|2020-11-19 20:03:30|4546.82|4508.82|4547.14|4509.14|4547.21|4509.21|4546.82|4508.82|9
1605816220000|2020-11-19 20:03:40|4547.26|4509.26|4546.99|4508.99|4547.26|4509.26|4546.99|4508.99|9
1605816230000|2020-11-19 20:03:50|4547.01|4509.01|4547.39|4509.39|4547.39|4509.39|4547.01|4509.01|9
1605816240000|2020-11-19 20:04:00|4547.51|4509.51|4548.22|4510.22|4548.28|4510.28|4547.51|4509.51|8
1605816250000|2020-11-19 20:04:10|4548.2|4510.2|4548.9|4510.9|4548.93|4510.93|4548.2|4510.2|10
1605816260000|2020-11-19 20:04:20|4548.89|4510.89|4548.77|4510.77|4548.99|4510.99|4548.77|4510.77|9
1605816270000|2020-11-19 20:04:30|4549.12|4511.12|4549.46|4511.46|4549.56|4511.56|4549.12|4511.12|10
1605816280000|2020-11-19 20:04:40|4549.37|4511.37|4549.32|4511.32|4549.39|4511.39|4549.11|4511.11|9
1605816290000|2020-11-19 20:04:50|4549.3|4511.3|4549.08|4511.08|4549.3|4511.3|4549.08|4511.08|9
1605816300000|2020-11-19 20:05:00|4548.98|4510.98|4549.05|4511.05|4549.1|4511.1|4548.91|4510.91|10
1605816310000|2020-11-19 20:05:10|4549.04|4511.04|4549.1|4511.1|4549.24|4511.24|4549.04|4511.04|9
1605816320000|2020-11-19 20:05:20|4549.14|4511.14|4549.14|4511.14|4549.18|4511.18|4549.07|4511.07|7
1605816330000|2020-11-19 20:05:30|4549.05|4511.05|4548.51|4510.51|4549.05|4511.05|4548.51|4510.51|10
1605816340000|2020-11-19 20:05:40|4548.39|4510.39|4547.83|4509.83|4548.39|4510.39|4547.67|4509.67|10
1605816350000|2020-11-19 20:05:50|4547.77|4509.77|4547.36|4509.36|4547.77|4509.77|4547.36|4509.36|9
1605816360000|2020-11-19 20:06:00|4547.37|4509.37|4547.26|4509.26|4547.4|4509.4|4547.2|4509.2|9
1605816370000|2020-11-19 20:06:10|4547.27|4509.27|4547.54|4509.54|4547.64|4509.64|4547.27|4509.27|9
1605816380000|2020-11-19 20:06:20|4547.62|4509.62|4547.46|4509.46|4547.64|4509.64|4547.46|4509.46|7
1605816390000|2020-11-19 20:06:30|4547.41|4509.41|4547.36|4509.36|4547.56|4509.56|4547.3|4509.3|10
1605816400000|2020-11-19 20:06:40|4547.15|4509.15|4547.12|4509.12|4547.29|4509.29|4547.1|4509.1|10
1605816410000|2020-11-19 20:06:50|4546.88|4508.88|4546.85|4508.85|4546.89|4508.89|4546.68|4508.68|8
1605816420000|2020-11-19 20:07:00|4546.71|4508.71|4546.67|4508.67|4546.82|4508.82|4546.67|4508.67|9
1605816430000|2020-11-19 20:07:10|4546.65|4508.65|4546.32|4508.32|4546.65|4508.65|4546.29|4508.29|10
1605816440000|2020-11-19 20:07:20|4546.38|4508.38|4546.04|4508.04|4546.54|4508.54|4546.04|4508.04|10
1605816450000|2020-11-19 20:07:30|4545.88|4507.88|4545.45|4507.45|4545.88|4507.88|4545.45|4507.45|9
1605816460000|2020-11-19 20:07:40|4545.44|4507.44|4545.16|4507.16|4545.44|4507.44|4545.13|4507.13|10
1605816470000|2020-11-19 20:07:50|4545.08|4507.08|4544.95|4506.95|4545.1|4507.1|4544.93|4506.93|9
1605816480000|2020-11-19 20:08:00|4544.8|4506.8|4543.65|4505.65|4544.88|4506.88|4543.65|4505.65|10
1605816490000|2020-11-19 20:08:10|4543.6|4505.6|4543.13|4505.13|4543.6|4505.6|4543.13|4505.13|10
1605816500000|2020-11-19 20:08:20|4543.24|4505.24|4542.73|4504.73|4543.24|4505.24|4542.43|4504.43|9
1605816510000|2020-11-19 20:08:30|4542.75|4504.75|4542.71|4504.71|4542.76|4504.76|4542.42|4504.42|9
1605816520000|2020-11-19 20:08:40|4542.74|4504.74|4542.41|4504.41|4542.74|4504.74|4542.35|4504.35|8
1605816530000|2020-11-19 20:08:50|4542.42|4504.42|4542.36|4504.36|4542.58|4504.58|4542.35|4504.35|9
1605816540000|2020-11-19 20:09:00|4542.35|4504.35|4540.89|4502.89|4542.35|4504.35|4540.89|4502.89|10
1605816550000|2020-11-19 20:09:10|4540.87|4502.87|4540.51|4502.51|4540.87|4502.87|4540.49|4502.49|10
1605816560000|2020-11-19 20:09:20|4540.46|4502.46|4540.55|4502.55|4540.56|4502.56|4540.43|4502.43|10
1605816570000|2020-11-19 20:09:30|4540.59|4502.59|4540.61|4502.61|4540.63|4502.63|4540.37|4502.37|9
1605816580000|2020-11-19 20:09:40|4540.59|4502.59|4541|4503|4541.03|4503.03|4540.59|4502.59|9
1605816590000|2020-11-19 20:09:50|4540.92|4502.92|4541.17|4503.17|4541.2|4503.2|4540.91|4502.91|9
1605816600000|2020-11-19 20:10:00|4541.36|4503.36|4541.57|4503.57|4541.57|4503.57|4541.36|4503.36|10
1605816610000|2020-11-19 20:10:10|4541.31|4503.31|4541.04|4503.04|4541.53|4503.53|4541.04|4503.04|8
1605816620000|2020-11-19 20:10:20|4541.05|4503.05|4540.84|4502.84|4541.05|4503.05|4540.8|4502.8|8
1605816630000|2020-11-19 20:10:30|4540.73|4502.73|4540.9|4502.9|4541.04|4503.04|4540.73|4502.73|9
1605816640000|2020-11-19 20:10:40|4541.21|4503.21|4541.82|4503.82|4541.82|4503.82|4541.18|4503.18|10
1605816650000|2020-11-19 20:10:50|4541.85|4503.85|4542.31|4504.31|4542.32|4504.32|4541.85|4503.85|10
1605816660000|2020-11-19 20:11:00|4542.25|4504.25|4542.9|4504.9|4542.9|4504.9|4542.25|4504.25|9
1605816670000|2020-11-19 20:11:10|4542.96|4504.96|4543.4|4505.4|4543.4|4505.4|4542.94|4504.94|10
1605816680000|2020-11-19 20:11:20|4543.44|4505.44|4543.45|4505.45|4543.49|4505.49|4543.34|4505.34|9
1605816690000|2020-11-19 20:11:30|4543.48|4505.48|4543.62|4505.62|4543.72|4505.72|4543.48|4505.48|10
1605816700000|2020-11-19 20:11:40|4543.5|4505.5|4543.92|4505.92|4543.92|4505.92|4543.5|4505.5|9
1605816710000|2020-11-19 20:11:50|4543.99|4505.99|4544.49|4506.49|4544.49|4506.49|4543.99|4505.99|9
1605816720000|2020-11-19 20:12:00|4544.56|4506.56|4544.84|4506.84|4544.86|4506.86|4544.56|4506.56|10
1605816730000|2020-11-19 20:12:10|4544.83|4506.83|4545.08|4507.08|4545.2|4507.2|4544.77|4506.77|9
1605816740000|2020-11-19 20:12:20|4544.95|4506.95|4545.41|4507.41|4545.41|4507.41|4544.95|4506.95|10
1605816750000|2020-11-19 20:12:30|4545.43|4507.43|4546.84|4508.84|4546.84|4508.84|4545.43|4507.43|9
1605816760000|2020-11-19 20:12:40|4546.75|4508.75|4547.45|4509.45|4547.45|4509.45|4546.75|4508.75|9
1605816770000|2020-11-19 20:12:50|4547.7|4509.7|4548.15|4510.15|4548.15|4510.15|4547.7|4509.7|9
1605816780000|2020-11-19 20:13:00|4548.16|4510.16|4549.33|4511.33|4549.33|4511.33|4548.16|4510.16|10
1605816790000|2020-11-19 20:13:10|4549.34|4511.34|4550.09|4512.09|4550.09|4512.09|4549.26|4511.26|10
1605816800000|2020-11-19 20:13:20|4550.6|4512.6|4552.05|4514.05|4552.08|4514.08|4550.6|4512.6|10
1605816810000|2020-11-19 20:13:30|4552|4514|4552.66|4514.66|4552.66|4514.66|4552|4514|9
1605816820000|2020-11-19 20:13:40|4552.8|4514.8|4552.9|4514.9|4553.29|4515.29|4552.8|4514.8|10
1605816830000|2020-11-19 20:13:50|4553.04|4515.04|4553.07|4515.07|4553.2|4515.2|4552.99|4514.99|10
1605816840000|2020-11-19 20:14:00|4553.03|4515.03|4553.18|4515.18|4553.46|4515.46|4553.03|4515.03|10
1605816850000|2020-11-19 20:14:10|4553.24|4515.24|4553.11|4515.11|4553.24|4515.24|4553.04|4515.04|9
1605816860000|2020-11-19 20:14:20|4553.25|4515.25|4553.4|4515.4|4553.4|4515.4|4553.13|4515.13|9
1605816870000|2020-11-19 20:14:30|4553.38|4515.38|4553.48|4515.48|4553.5|4515.5|4553.35|4515.35|10
1605816880000|2020-11-19 20:14:40|4553.69|4515.69|4554.1|4516.1|4554.1|4516.1|4553.69|4515.69|9
1605816890000|2020-11-19 20:14:50|4554.16|4516.16|4554.36|4516.36|4554.44|4516.44|4554.13|4516.13|8
1605816900000|2020-11-19 20:15:00|4554.46|4516.46|4554.6|4516.6|4554.67|4516.67|4554.46|4516.46|10
1605816910000|2020-11-19 20:15:10|4554.75|4516.75|4555.37|4517.37|4555.37|4517.37|4554.74|4516.74|10
1605816920000|2020-11-19 20:15:20|4555.45|4517.45|4556.13|4518.13|4556.13|4518.13|4555.45|4517.45|10
1605816930000|2020-11-19 20:15:30|4556.24|4518.24|4556.21|4518.21|4556.43|4518.43|4556.08|4518.08|9
1605816940000|2020-11-19 20:15:40|4556.4|4518.4|4556.18|4518.18|4556.44|4518.44|4556.15|4518.15|9
1605816950000|2020-11-19 20:15:50|4556.24|4518.24|4556.44|4518.44|4556.44|4518.44|4556.09|4518.09|9
1605816960000|2020-11-19 20:16:00|4556.36|4518.36|4556.79|4518.79|4556.79|4518.79|4556.36|4518.36|8
1605816970000|2020-11-19 20:16:10|4556.98|4518.98|4557.89|4519.89|4557.89|4519.89|4556.81|4518.81|10
1605816980000|2020-11-19 20:16:20|4557.94|4519.94|4558.75|4520.75|4558.75|4520.75|4557.94|4519.94|9
1605816990000|2020-11-19 20:16:30|4558.8|4520.8|4559.48|4521.48|4559.48|4521.48|4558.8|4520.8|9
1605817000000|2020-11-19 20:16:40|4559.44|4521.44|4559.39|4521.39|4559.6|4521.6|4559.39|4521.39|10
1605817010000|2020-11-19 20:16:50|4559.54|4521.54|4560.19|4522.19|4560.19|4522.19|4559.54|4521.54|10
1605817020000|2020-11-19 20:17:00|4560.24|4522.24|4560.91|4522.91|4560.91|4522.91|4560.24|4522.24|9
1605817030000|2020-11-19 20:17:10|4561.22|4523.22|4561.93|4523.93|4561.93|4523.93|4561.22|4523.22|10
1605817040000|2020-11-19 20:17:20|4561.95|4523.95|4561.02|4523.02|4561.95|4523.95|4561.02|4523.02|9
1605817050000|2020-11-19 20:17:30|4561.16|4523.16|4561.59|4523.59|4561.59|4523.59|4561.15|4523.15|10
1605817060000|2020-11-19 20:17:40|4561.64|4523.64|4561.76|4523.76|4561.76|4523.76|4561.64|4523.64|10
1605817070000|2020-11-19 20:17:50|4561.75|4523.75|4561.68|4523.68|4561.77|4523.77|4561.57|4523.57|8
1605817080000|2020-11-19 20:18:00|4561.79|4523.79|4561.65|4523.65|4561.84|4523.84|4561.65|4523.65|9
1605817090000|2020-11-19 20:18:10|4561.42|4523.42|4560.91|4522.91|4561.65|4523.65|4560.91|4522.91|10
1605817100000|2020-11-19 20:18:20|4560.9|4522.9|4561.02|4523.02|4561.02|4523.02|4560.8|4522.8|10
1605817110000|2020-11-19 20:18:30|4560.86|4522.86|4560.44|4522.44|4560.88|4522.88|4560.31|4522.31|10
1605817120000|2020-11-19 20:18:40|4560.42|4522.42|4559.91|4521.91|4560.42|4522.42|4559.79|4521.79|9
1605817130000|2020-11-19 20:18:50|4559.78|4521.78|4559.39|4521.39|4559.78|4521.78|4559.3|4521.3|10
1605817140000|2020-11-19 20:19:00|4559.52|4521.52|4559.72|4521.72|4559.72|4521.72|4559.25|4521.25|10
1605817150000|2020-11-19 20:19:10|4559.94|4521.94|4560.35|4522.35|4560.39|4522.39|4559.9|4521.9|10
1605817160000|2020-11-19 20:19:20|4560.31|4522.31|4560.2|4522.2|4560.37|4522.37|4560.2|4522.2|9
1605817170000|2020-11-19 20:19:30|4560.34|4522.34|4560.62|4522.62|4560.63|4522.63|4560.28|4522.28|10
1605817180000|2020-11-19 20:19:40|4560.61|4522.61|4560.2|4522.2|4560.62|4522.62|4560.2|4522.2|9
1605817190000|2020-11-19 20:19:50|4560.15|4522.15|4559.96|4521.96|4560.2|4522.2|4559.96|4521.96|10
1605817200000|2020-11-19 20:20:00|4559.94|4521.94|4559.59|4521.59|4559.97|4521.97|4559.55|4521.55|8
1605817210000|2020-11-19 20:20:10|4559.54|4521.54|4559.34|4521.34|4559.64|4521.64|4559.34|4521.34|10
1605817220000|2020-11-19 20:20:20|4559.35|4521.35|4559.49|4521.49|4559.49|4521.49|4559.3|4521.3|8
1605817230000|2020-11-19 20:20:30|4559.51|4521.51|4559.08|4521.08|4559.51|4521.51|4559.08|4521.08|10
1605817240000|2020-11-19 20:20:40|4558.85|4520.85|4559.09|4521.09|4559.1|4521.1|4558.83|4520.83|10
1605817250000|2020-11-19 20:20:50|4558.93|4520.93|4559.05|4521.05|4559.05|4521.05|4558.62|4520.62|10
1605817260000|2020-11-19 20:21:00|4559.08|4521.08|4559.34|4521.34|4559.34|4521.34|4559.08|4521.08|10
1605817270000|2020-11-19 20:21:10|4559.37|4521.37|4559.46|4521.46|4559.65|4521.65|4559.36|4521.36|9
1605817280000|2020-11-19 20:21:20|4559.22|4521.22|4559.46|4521.46|4559.46|4521.46|4559.02|4521.02|10
1605817290000|2020-11-19 20:21:30|4559.44|4521.44|4559.57|4521.57|4559.64|4521.64|4559.44|4521.44|9
1605817300000|2020-11-19 20:21:40|4559.54|4521.54|4559.85|4521.85|4559.85|4521.85|4559.39|4521.39|9
1605817310000|2020-11-19 20:21:50|4559.84|4521.84|4559.64|4521.64|4559.85|4521.85|4559.57|4521.57|10
1605817320000|2020-11-19 20:22:00|4559.86|4521.86|4559.85|4521.85|4559.97|4521.97|4559.73|4521.73|10
1605817330000|2020-11-19 20:22:10|4559.75|4521.75|4559.48|4521.48|4559.75|4521.75|4559.48|4521.48|10
1605817340000|2020-11-19 20:22:20|4559.47|4521.47|4559.62|4521.62|4559.62|4521.62|4559.47|4521.47|10
1605817350000|2020-11-19 20:22:30|4559.61|4521.61|4560.33|4522.33|4560.33|4522.33|4559.61|4521.61|9
1605817360000|2020-11-19 20:22:40|4560.43|4522.43|4561.26|4523.26|4561.27|4523.27|4560.42|4522.42|10
1605817370000|2020-11-19 20:22:50|4561.27|4523.27|4560.51|4522.51|4561.27|4523.27|4560.45|4522.45|9
1605817380000|2020-11-19 20:23:00|4560.57|4522.57|4560.04|4522.04|4560.57|4522.57|4560.04|4522.04|9
1605817390000|2020-11-19 20:23:10|4559.93|4521.93|4560.57|4522.57|4560.57|4522.57|4559.93|4521.93|10
1605817400000|2020-11-19 20:23:20|4560.64|4522.64|4561.31|4523.31|4561.34|4523.34|4560.64|4522.64|10
1605817410000|2020-11-19 20:23:30|4561.23|4523.23|4561.76|4523.76|4561.76|4523.76|4561.13|4523.13|10
1605817420000|2020-11-19 20:23:40|4561.69|4523.69|4561.98|4523.98|4561.98|4523.98|4561.69|4523.69|10
1605817430000|2020-11-19 20:23:50|4562.05|4524.05|4562|4524|4562.05|4524.05|4561.83|4523.83|9
1605817440000|2020-11-19 20:24:00|4562.16|4524.16|4562.08|4524.08|4562.24|4524.24|4562.07|4524.07|9
1605817450000|2020-11-19 20:24:10|4562.04|4524.04|4562.1|4524.1|4562.21|4524.21|4561.95|4523.95|10
1605817460000|2020-11-19 20:24:20|4562.23|4524.23|4562.64|4524.64|4562.64|4524.64|4562.14|4524.14|10
1605817470000|2020-11-19 20:24:30|4562.67|4524.67|4562.63|4524.63|4562.9|4524.9|4562.63|4524.63|9
1605817480000|2020-11-19 20:24:40|4562.65|4524.65|4562.7|4524.7|4562.81|4524.81|4562.65|4524.65|10
1605817490000|2020-11-19 20:24:50|4562.54|4524.54|4562.38|4524.38|4562.65|4524.65|4562.37|4524.37|8
1605817500000|2020-11-19 20:25:00|4562.35|4524.35|4561.36|4523.36|4562.35|4524.35|4561.35|4523.35|10
1605817510000|2020-11-19 20:25:10|4561.25|4523.25|4561.04|4523.04|4561.25|4523.25|4560.92|4522.92|9
1605817520000|2020-11-19 20:25:20|4560.98|4522.98|4560.95|4522.95|4561.09|4523.09|4560.88|4522.88|10
1605817530000|2020-11-19 20:25:30|4560.88|4522.88|4561.06|4523.06|4561.06|4523.06|4560.74|4522.74|10
1605817540000|2020-11-19 20:25:40|4561.1|4523.1|4560.92|4522.92|4561.15|4523.15|4560.9|4522.9|10
1605817550000|2020-11-19 20:25:50|4560.86|4522.86|4560.67|4522.67|4561.04|4523.04|4560.67|4522.67|7
1605817560000|2020-11-19 20:26:00|4560.61|4522.61|4560.02|4522.02|4560.61|4522.61|4560.02|4522.02|10
1605817570000|2020-11-19 20:26:10|4559.95|4521.95|4560.27|4522.27|4560.27|4522.27|4559.95|4521.95|9
1605817580000|2020-11-19 20:26:20|4560.29|4522.29|4560.14|4522.14|4560.45|4522.45|4560.14|4522.14|10
1605817590000|2020-11-19 20:26:30|4560.07|4522.07|4559.94|4521.94|4560.12|4522.12|4559.89|4521.89|9
1605817600000|2020-11-19 20:26:40|4560.1|4522.1|4560.33|4522.33|4560.37|4522.37|4560.1|4522.1|10
1605817610000|2020-11-19 20:26:50|4560.28|4522.28|4560.04|4522.04|4560.28|4522.28|4560.04|4522.04|7
1605817620000|2020-11-19 20:27:00|4559.99|4521.99|4559.98|4521.98|4560.12|4522.12|4559.88|4521.88|9
1605817630000|2020-11-19 20:27:10|4560.02|4522.02|4560.2|4522.2|4560.24|4522.24|4559.99|4521.99|9
1605817640000|2020-11-19 20:27:20|4560.21|4522.21|4560.23|4522.23|4560.3|4522.3|4560.13|4522.13|10
1605817650000|2020-11-19 20:27:30|4560.29|4522.29|4560.55|4522.55|4560.55|4522.55|4560.27|4522.27|9
1605817660000|2020-11-19 20:27:40|4560.64|4522.64|4561.24|4523.24|4561.28|4523.28|4560.64|4522.64|10
1605817670000|2020-11-19 20:27:50|4561.1|4523.1|4561.26|4523.26|4561.32|4523.32|4561.07|4523.07|10
1605817680000|2020-11-19 20:28:00|4561.23|4523.23|4561.59|4523.59|4561.59|4523.59|4561.08|4523.08|10
1605817690000|2020-11-19 20:28:10|4561.88|4523.88|4561.79|4523.79|4561.88|4523.88|4561.78|4523.78|10
1605817700000|2020-11-19 20:28:20|4561.89|4523.89|4563.33|4525.33|4563.33|4525.33|4561.89|4523.89|9
1605817710000|2020-11-19 20:28:30|4563.32|4525.32|4563.55|4525.55|4563.58|4525.58|4563.26|4525.26|10
1605817720000|2020-11-19 20:28:40|4563.47|4525.47|4563.76|4525.76|4563.76|4525.76|4563.38|4525.38|9
1605817730000|2020-11-19 20:28:50|4563.78|4525.78|4563.56|4525.56|4563.82|4525.82|4563.56|4525.56|8
1605817740000|2020-11-19 20:29:00|4563.65|4525.65|4563.75|4525.75|4563.75|4525.75|4563.61|4525.61|10
1605817750000|2020-11-19 20:29:10|4563.74|4525.74|4563.84|4525.84|4563.94|4525.94|4563.62|4525.62|10
1605817760000|2020-11-19 20:29:20|4563.82|4525.82|4563.9|4525.9|4563.98|4525.98|4563.8|4525.8|9
1605817770000|2020-11-19 20:29:30|4563.93|4525.93|4561.95|4523.95|4563.93|4525.93|4561.95|4523.95|10
1605817780000|2020-11-19 20:29:40|4561.97|4523.97|4561.73|4523.73|4561.97|4523.97|4561.73|4523.73|10
1605817790000|2020-11-19 20:29:50|4561.45|4523.45|4561.44|4523.44|4561.52|4523.52|4561.34|4523.34|10
1605817800000|2020-11-19 20:30:00|4561.47|4523.47|4560.5|4522.5|4561.47|4523.47|4560.43|4522.43|8
1605817810000|2020-11-19 20:30:10|4560.53|4522.53|4561.29|4523.29|4561.29|4523.29|4560.53|4522.53|9
1605817820000|2020-11-19 20:30:20|4561.3|4523.3|4562.42|4524.42|4562.42|4524.42|4561.3|4523.3|10
1605817830000|2020-11-19 20:30:30|4562.38|4524.38|4561.97|4523.97|4562.38|4524.38|4561.97|4523.97|10
1605817840000|2020-11-19 20:30:40|4561.84|4523.84|4562.11|4524.11|4562.11|4524.11|4561.65|4523.65|9
1605817850000|2020-11-19 20:30:50|4562.87|4524.87|4563.67|4525.67|4563.67|4525.67|4562.87|4524.87|8
1605817860000|2020-11-19 20:31:00|4563.58|4525.58|4563.05|4525.05|4563.63|4525.63|4563.05|4525.05|10
1605817870000|2020-11-19 20:31:10|4562.96|4524.96|4562.62|4524.62|4562.96|4524.96|4562.54|4524.54|8
1605817880000|2020-11-19 20:31:20|4562.58|4524.58|4562.18|4524.18|4562.61|4524.61|4562.18|4524.18|8
1605817890000|2020-11-19 20:31:30|4562.22|4524.22|4561.95|4523.95|4562.29|4524.29|4561.93|4523.93|10
1605817900000|2020-11-19 20:31:40|4561.9|4523.9|4562.04|4524.04|4562.12|4524.12|4561.8|4523.8|10
1605817910000|2020-11-19 20:31:50|4561.91|4523.91|4561.12|4523.12|4561.91|4523.91|4560.97|4522.97|10
1605817920000|2020-11-19 20:32:00|4561.17|4523.17|4560.03|4522.03|4561.17|4523.17|4560.03|4522.03|10
1605817930000|2020-11-19 20:32:10|4559.94|4521.94|4557.29|4519.29|4559.94|4521.94|4557.29|4519.29|10
1605817940000|2020-11-19 20:32:20|4557.34|4519.34|4557.99|4519.99|4557.99|4519.99|4556.97|4518.97|10
1605817950000|2020-11-19 20:32:30|4558.05|4520.05|4558.77|4520.77|4558.77|4520.77|4558.05|4520.05|10
1605817960000|2020-11-19 20:32:40|4558.61|4520.61|4558.6|4520.6|4558.64|4520.64|4558.48|4520.48|10
1605817970000|2020-11-19 20:32:50|4558.58|4520.58|4559.18|4521.18|4559.18|4521.18|4558.48|4520.48|9
1605817980000|2020-11-19 20:33:00|4559.22|4521.22|4558.28|4520.28|4559.24|4521.24|4558.28|4520.28|9
1605817990000|2020-11-19 20:33:10|4558.27|4520.27|4558.01|4520.01|4558.27|4520.27|4557.97|4519.97|10
1605818000000|2020-11-19 20:33:20|4557.97|4519.97|4558.48|4520.48|4558.55|4520.55|4557.97|4519.97|9
1605818010000|2020-11-19 20:33:30|4558.49|4520.49|4558.65|4520.65|4558.68|4520.68|4558.41|4520.41|10
1605818020000|2020-11-19 20:33:40|4558.58|4520.58|4559.06|4521.06|4559.06|4521.06|4558.58|4520.58|7
1605818030000|2020-11-19 20:33:50|4559.03|4521.03|4559.27|4521.27|4559.28|4521.28|4558.99|4520.99|10
1605818040000|2020-11-19 20:34:00|4559.47|4521.47|4559.83|4521.83|4559.83|4521.83|4559.46|4521.46|10
1605818050000|2020-11-19 20:34:10|4559.84|4521.84|4559.88|4521.88|4559.91|4521.91|4559.77|4521.77|8
1605818060000|2020-11-19 20:34:20|4560.08|4522.08|4561.02|4523.02|4561.02|4523.02|4560.08|4522.08|9
1605818070000|2020-11-19 20:34:30|4561.26|4523.26|4561.71|4523.71|4561.73|4523.73|4561.25|4523.25|9
1605818080000|2020-11-19 20:34:40|4561.69|4523.69|4562.46|4524.46|4562.54|4524.54|4561.69|4523.69|10
1605818090000|2020-11-19 20:34:50|4562.6|4524.6|4563.75|4525.75|4563.75|4525.75|4562.6|4524.6|10
1605818100000|2020-11-19 20:35:00|4563.62|4525.62|4564.21|4526.21|4564.3|4526.3|4563.57|4525.57|9
1605818110000|2020-11-19 20:35:10|4564|4526|4564.5|4526.5|4564.5|4526.5|4563.94|4525.94|9
1605818120000|2020-11-19 20:35:20|4564.64|4526.64|4565.61|4527.61|4565.61|4527.61|4564.64|4526.64|10
1605818130000|2020-11-19 20:35:30|4565.58|4527.58|4565.33|4527.33|4565.73|4527.73|4565.33|4527.33|9
1605818140000|2020-11-19 20:35:40|4565.29|4527.29|4565.65|4527.65|4565.65|4527.65|4565.11|4527.11|9
1605818150000|2020-11-19 20:35:50|4565.81|4527.81|4566.05|4528.05|4566.1|4528.1|4565.81|4527.81|10
1605818160000|2020-11-19 20:36:00|4566.08|4528.08|4566.23|4528.23|4566.23|4528.23|4566.08|4528.08|9
1605818170000|2020-11-19 20:36:10|4566.27|4528.27|4566.51|4528.51|4566.6|4528.6|4566.25|4528.25|10
1605818180000|2020-11-19 20:36:20|4566.26|4528.26|4565.53|4527.53|4566.27|4528.27|4565.53|4527.53|9
1605818190000|2020-11-19 20:36:30|4565.54|4527.54|4565.17|4527.17|4565.54|4527.54|4565.1|4527.1|10
1605818200000|2020-11-19 20:36:40|4565.02|4527.02|4565.23|4527.23|4565.28|4527.28|4564.93|4526.93|10
1605818210000|2020-11-19 20:36:50|4565.26|4527.26|4565.81|4527.81|4565.84|4527.84|4565.26|4527.26|10
1605818220000|2020-11-19 20:37:00|4565.82|4527.82|4565.41|4527.41|4565.82|4527.82|4565.36|4527.36|8
1605818230000|2020-11-19 20:37:10|4565.3|4527.3|4564.24|4526.24|4565.31|4527.31|4564.24|4526.24|9
1605818240000|2020-11-19 20:37:20|4564.13|4526.13|4563.1|4525.1|4564.13|4526.13|4563.1|4525.1|10
1605818250000|2020-11-19 20:37:30|4563.09|4525.09|4562.16|4524.16|4563.09|4525.09|4562.16|4524.16|10
1605818260000|2020-11-19 20:37:40|4562.41|4524.41|4561.91|4523.91|4562.41|4524.41|4561.91|4523.91|7
1605818270000|2020-11-19 20:37:50|4561.87|4523.87|4561.99|4523.99|4561.99|4523.99|4561.76|4523.76|10
1605818280000|2020-11-19 20:38:00|4561.95|4523.95|4561.31|4523.31|4561.95|4523.95|4561.31|4523.31|10
1605818290000|2020-11-19 20:38:10|4561.29|4523.29|4560.56|4522.56|4561.29|4523.29|4560.47|4522.47|9
1605818300000|2020-11-19 20:38:20|4560.41|4522.41|4560.83|4522.83|4561.06|4523.06|4560.41|4522.41|10
1605818310000|2020-11-19 20:38:30|4560.89|4522.89|4560.91|4522.91|4561.02|4523.02|4560.82|4522.82|10
1605818320000|2020-11-19 20:38:40|4560.9|4522.9|4561.45|4523.45|4561.45|4523.45|4560.9|4522.9|10
1605818330000|2020-11-19 20:38:50|4561.49|4523.49|4561.29|4523.29|4561.55|4523.55|4561.29|4523.29|10
1605818340000|2020-11-19 20:39:00|4561.26|4523.26|4561.14|4523.14|4561.26|4523.26|4560.94|4522.94|9
1605818350000|2020-11-19 20:39:10|4561.18|4523.18|4561.5|4523.5|4561.52|4523.52|4561.18|4523.18|10
1605818360000|2020-11-19 20:39:20|4561.39|4523.39|4562.3|4524.3|4562.33|4524.33|4561.39|4523.39|10
1605818370000|2020-11-19 20:39:30|4562.33|4524.33|4562.65|4524.65|4562.66|4524.66|4562.29|4524.29|8
1605818380000|2020-11-19 20:39:40|4562.74|4524.74|4563.51|4525.51|4563.51|4525.51|4562.74|4524.74|9
1605818390000|2020-11-19 20:39:50|4563.61|4525.61|4563.69|4525.69|4563.69|4525.69|4563.58|4525.58|9
1605818400000|2020-11-19 20:40:00|4563.84|4525.84|4562.74|4524.74|4563.84|4525.84|4562.74|4524.74|10
1605818410000|2020-11-19 20:40:10|4562.75|4524.75|4561.91|4523.91|4562.75|4524.75|4561.91|4523.91|9
1605818420000|2020-11-19 20:40:20|4561.8|4523.8|4561.31|4523.31|4561.81|4523.81|4561.31|4523.31|9
1605818430000|2020-11-19 20:40:30|4561.24|4523.24|4560.82|4522.82|4561.24|4523.24|4560.7|4522.7|10
1605818440000|2020-11-19 20:40:40|4560.83|4522.83|4561.25|4523.25|4561.25|4523.25|4560.83|4522.83|10
1605818450000|2020-11-19 20:40:50|4561.26|4523.26|4561.26|4523.26|4561.44|4523.44|4561.05|4523.05|10
1605818460000|2020-11-19 20:41:00|4561.17|4523.17|4560.97|4522.97|4561.18|4523.18|4560.97|4522.97|9
1605818470000|2020-11-19 20:41:10|4560.98|4522.98|4561.11|4523.11|4561.16|4523.16|4560.96|4522.96|8
1605818480000|2020-11-19 20:41:20|4561.06|4523.06|4560.92|4522.92|4561.3|4523.3|4560.92|4522.92|10
1605818490000|2020-11-19 20:41:30|4560.96|4522.96|4560.7|4522.7|4560.96|4522.96|4560.55|4522.55|10
1605818500000|2020-11-19 20:41:40|4560.73|4522.73|4560.4|4522.4|4560.73|4522.73|4560.4|4522.4|10
1605818510000|2020-11-19 20:41:50|4560.34|4522.34|4560.65|4522.65|4560.65|4522.65|4560.32|4522.32|8
1605818520000|2020-11-19 20:42:00|4560.67|4522.67|4561.64|4523.64|4561.64|4523.64|4560.67|4522.67|10
1605818530000|2020-11-19 20:42:10|4561.73|4523.73|4561.45|4523.45|4561.83|4523.83|4561.42|4523.42|10
1605818540000|2020-11-19 20:42:20|4561.43|4523.43|4561.06|4523.06|4561.47|4523.47|4561.06|4523.06|10
1605818550000|2020-11-19 20:42:30|4560.99|4522.99|4561.08|4523.08|4561.1|4523.1|4560.99|4522.99|10
1605818560000|2020-11-19 20:42:40|4561.07|4523.07|4561.2|4523.2|4561.36|4523.36|4561.07|4523.07|10
1605818570000|2020-11-19 20:42:50|4561.21|4523.21|4561.81|4523.81|4561.81|4523.81|4561.14|4523.14|10
1605818580000|2020-11-19 20:43:00|4561.86|4523.86|4562.29|4524.29|4562.29|4524.29|4561.86|4523.86|9
1605818590000|2020-11-19 20:43:10|4562.26|4524.26|4562.77|4524.77|4562.77|4524.77|4562.23|4524.23|9
1605818600000|2020-11-19 20:43:20|4562.79|4524.79|4562.21|4524.21|4562.82|4524.82|4562.21|4524.21|10
1605818610000|2020-11-19 20:43:30|4562.29|4524.29|4561.89|4523.89|4562.29|4524.29|4561.89|4523.89|9
1605818620000|2020-11-19 20:43:40|4561.86|4523.86|4561.76|4523.76|4561.86|4523.86|4561.73|4523.73|5
1605818630000|2020-11-19 20:43:50|4561.78|4523.78|4562.16|4524.16|4562.16|4524.16|4561.78|4523.78|9
1605818640000|2020-11-19 20:44:00|4562.14|4524.14|4562.18|4524.18|4562.71|4524.71|4562.14|4524.14|10
1605818650000|2020-11-19 20:44:10|4562.45|4524.45|4561.73|4523.73|4562.49|4524.49|4561.73|4523.73|10
1605818660000|2020-11-19 20:44:20|4561.84|4523.84|4561.51|4523.51|4561.84|4523.84|4561.51|4523.51|9
1605818670000|2020-11-19 20:44:30|4561.48|4523.48|4561.19|4523.19|4561.48|4523.48|4561.19|4523.19|10
1605818680000|2020-11-19 20:44:40|4561.05|4523.05|4561.74|4523.74|4561.74|4523.74|4561.05|4523.05|10
1605818690000|2020-11-19 20:44:50|4561.82|4523.82|4561.58|4523.58|4561.82|4523.82|4561.51|4523.51|10
1605818700000|2020-11-19 20:45:00|4561.44|4523.44|4560.62|4522.62|4561.44|4523.44|4560.62|4522.62|9
1605818710000|2020-11-19 20:45:10|4560.55|4522.55|4560.18|4522.18|4560.55|4522.55|4560.18|4522.18|9
1605818720000|2020-11-19 20:45:20|4560.07|4522.07|4559.21|4521.21|4560.07|4522.07|4559.09|4521.09|10
1605818730000|2020-11-19 20:45:30|4559.14|4521.14|4559.14|4521.14|4559.21|4521.21|4559.01|4521.01|10
1605818740000|2020-11-19 20:45:40|4559.12|4521.12|4559.54|4521.54|4559.58|4521.58|4559.12|4521.12|8
1605818750000|2020-11-19 20:45:50|4559.53|4521.53|4560.14|4522.14|4560.14|4522.14|4559.53|4521.53|9
1605818760000|2020-11-19 20:46:00|4560.15|4522.15|4560.47|4522.47|4560.47|4522.47|4560.15|4522.15|10
1605818770000|2020-11-19 20:46:10|4560.41|4522.41|4559.53|4521.53|4560.41|4522.41|4559.53|4521.53|9
1605818780000|2020-11-19 20:46:20|4559.37|4521.37|4559.2|4521.2|4559.37|4521.37|4559.1|4521.1|10
1605818790000|2020-11-19 20:46:30|4559.22|4521.22|4559.47|4521.47|4559.47|4521.47|4559.15|4521.15|10
1605818800000|2020-11-19 20:46:40|4559.51|4521.51|4559.63|4521.63|4559.67|4521.67|4559.42|4521.42|10
1605818810000|2020-11-19 20:46:50|4559.64|4521.64|4559.33|4521.33|4559.64|4521.64|4559.33|4521.33|9
1605818820000|2020-11-19 20:47:00|4559.26|4521.26|4559.14|4521.14|4559.26|4521.26|4559.05|4521.05|9
1605818830000|2020-11-19 20:47:10|4559.21|4521.21|4559|4521|4559.33|4521.33|4558.99|4520.99|9
1605818840000|2020-11-19 20:47:20|4559.02|4521.02|4559.49|4521.49|4559.49|4521.49|4559.02|4521.02|10
1605818850000|2020-11-19 20:47:30|4559.46|4521.46|4558.95|4520.95|4559.46|4521.46|4558.95|4520.95|10
1605818860000|2020-11-19 20:47:40|4558.83|4520.83|4558.09|4520.09|4558.83|4520.83|4558.09|4520.09|9
1605818870000|2020-11-19 20:47:50|4558.16|4520.16|4557.59|4519.59|4558.16|4520.16|4557.59|4519.59|10
1605818880000|2020-11-19 20:48:00|4557.69|4519.69|4557.9|4519.9|4557.9|4519.9|4557.67|4519.67|6
1605818890000|2020-11-19 20:48:10|4558.09|4520.09|4558.57|4520.57|4558.59|4520.59|4558.09|4520.09|8
1605818900000|2020-11-19 20:48:20|4558.68|4520.68|4558.14|4520.14|4558.69|4520.69|4558.14|4520.14|9
1605818910000|2020-11-19 20:48:30|4558.09|4520.09|4557.74|4519.74|4558.09|4520.09|4557.71|4519.71|10
1605818920000|2020-11-19 20:48:40|4557.75|4519.75|4558.12|4520.12|4558.12|4520.12|4557.61|4519.61|8
1605818930000|2020-11-19 20:48:50|4558.11|4520.11|4558.29|4520.29|4558.29|4520.29|4558.11|4520.11|8
1605818940000|2020-11-19 20:49:00|4558.3|4520.3|4557.74|4519.74|4558.3|4520.3|4557.74|4519.74|10
1605818950000|2020-11-19 20:49:10|4557.76|4519.76|4557.74|4519.74|4557.77|4519.77|4557.67|4519.67|10
1605818960000|2020-11-19 20:49:20|4557.53|4519.53|4557.28|4519.28|4557.53|4519.53|4557.27|4519.27|9
1605818970000|2020-11-19 20:49:30|4557.19|4519.19|4556.89|4518.89|4557.23|4519.23|4556.89|4518.89|9
1605818980000|2020-11-19 20:49:40|4556.78|4518.78|4556.28|4518.28|4556.78|4518.78|4556.28|4518.28|10
1605818990000|2020-11-19 20:49:50|4556.26|4518.26|4555.42|4517.42|4556.26|4518.26|4555.42|4517.42|10
1605819000000|2020-11-19 20:50:00|4555.28|4517.28|4555.54|4517.54|4555.54|4517.54|4555.13|4517.13|10
1605819010000|2020-11-19 20:50:10|4555.7|4517.7|4556.47|4518.47|4556.47|4518.47|4555.66|4517.66|10
1605819020000|2020-11-19 20:50:20|4556.46|4518.46|4556.94|4518.94|4556.94|4518.94|4556.46|4518.46|9
1605819030000|2020-11-19 20:50:30|4556.93|4518.93|4557.42|4519.42|4557.42|4519.42|4556.93|4518.93|8
1605819040000|2020-11-19 20:50:40|4557.44|4519.44|4557.7|4519.7|4557.7|4519.7|4557.44|4519.44|9
1605819050000|2020-11-19 20:50:50|4557.58|4519.58|4557.76|4519.76|4557.76|4519.76|4557.56|4519.56|7
1605819060000|2020-11-19 20:51:00|4557.75|4519.75|4557.55|4519.55|4557.78|4519.78|4557.55|4519.55|10
1605819070000|2020-11-19 20:51:10|4557.5|4519.5|4557.28|4519.28|4557.5|4519.5|4557.22|4519.22|10
1605819080000|2020-11-19 20:51:20|4557.27|4519.27|4556.86|4518.86|4557.27|4519.27|4556.86|4518.86|8
1605819090000|2020-11-19 20:51:30|4556.85|4518.85|4557.15|4519.15|4557.17|4519.17|4556.85|4518.85|7
1605819100000|2020-11-19 20:51:40|4557.23|4519.23|4557.48|4519.48|4557.5|4519.5|4557.23|4519.23|10
1605819110000|2020-11-19 20:51:50|4557.45|4519.45|4557.38|4519.38|4557.49|4519.49|4557.35|4519.35|10
1605819120000|2020-11-19 20:52:00|4557.39|4519.39|4557.49|4519.49|4557.51|4519.51|4557.28|4519.28|9
1605819130000|2020-11-19 20:52:10|4557.5|4519.5|4557.44|4519.44|4557.66|4519.66|4557.42|4519.42|8
1605819140000|2020-11-19 20:52:20|4557.56|4519.56|4557.38|4519.38|4557.56|4519.56|4557.34|4519.34|10
1605819150000|2020-11-19 20:52:30|4557.45|4519.45|4557.48|4519.48|4557.5|4519.5|4557.43|4519.43|9
1605819160000|2020-11-19 20:52:40|4557.62|4519.62|4557.43|4519.43|4557.66|4519.66|4557.43|4519.43|9
1605819170000|2020-11-19 20:52:50|4557.39|4519.39|4557.38|4519.38|4557.4|4519.4|4557.22|4519.22|10
1605819180000|2020-11-19 20:53:00|4557.34|4519.34|4557.26|4519.26|4557.34|4519.34|4557.03|4519.03|10
1605819190000|2020-11-19 20:53:10|4557.29|4519.29|4557.05|4519.05|4557.32|4519.32|4557.05|4519.05|10
1605819200000|2020-11-19 20:53:20|4557.04|4519.04|4557.2|4519.2|4557.2|4519.2|4556.84|4518.84|10
1605819210000|2020-11-19 20:53:30|4557.25|4519.25|4557.75|4519.75|4557.75|4519.75|4557.22|4519.22|9
1605819220000|2020-11-19 20:53:40|4558.01|4520.01|4558.24|4520.24|4558.24|4520.24|4557.99|4519.99|9
1605819230000|2020-11-19 20:53:50|4558.33|4520.33|4558.24|4520.24|4558.38|4520.38|4558.24|4520.24|10
1605819240000|2020-11-19 20:54:00|4558.29|4520.29|4558.19|4520.19|4558.3|4520.3|4558.19|4520.19|9
1605819250000|2020-11-19 20:54:10|4558.14|4520.14|4558.13|4520.13|4558.18|4520.18|4558.09|4520.09|9
1605819260000|2020-11-19 20:54:20|4558.09|4520.09|4558.69|4520.69|4558.69|4520.69|4558.07|4520.07|10
1605819270000|2020-11-19 20:54:30|4558.96|4520.96|4559.9|4521.9|4559.9|4521.9|4558.89|4520.89|10
1605819280000|2020-11-19 20:54:40|4560.06|4522.06|4560.59|4522.59|4560.64|4522.64|4560.05|4522.05|9
1605819290000|2020-11-19 20:54:50|4560.71|4522.71|4562.11|4524.11|4562.11|4524.11|4560.71|4522.71|10
1605819300000|2020-11-19 20:55:00|4562.24|4524.24|4562.66|4524.66|4562.67|4524.67|4562.24|4524.24|10
1605819310000|2020-11-19 20:55:10|4562.65|4524.65|4563.36|4525.36|4563.4|4525.4|4562.65|4524.65|10
1605819320000|2020-11-19 20:55:20|4563.61|4525.61|4564.11|4526.11|4564.11|4526.11|4563.61|4525.61|9
1605819330000|2020-11-19 20:55:30|4564.01|4526.01|4564.42|4526.42|4564.44|4526.44|4564|4526|10
1605819340000|2020-11-19 20:55:40|4564.41|4526.41|4564.39|4526.39|4564.51|4526.51|4564.38|4526.38|8
1605819350000|2020-11-19 20:55:50|4564.47|4526.47|4564.36|4526.36|4564.6|4526.6|4564.36|4526.36|9
1605819360000|2020-11-19 20:56:00|4563.99|4525.99|4563.35|4525.35|4564|4526|4563.35|4525.35|9
1605819370000|2020-11-19 20:56:10|4563.34|4525.34|4562.98|4524.98|4563.34|4525.34|4562.92|4524.92|10
1605819380000|2020-11-19 20:56:20|4563.02|4525.02|4563.13|4525.13|4563.14|4525.14|4562.83|4524.83|10
1605819390000|2020-11-19 20:56:30|4563.17|4525.17|4562.99|4524.99|4563.23|4525.23|4562.93|4524.93|10
1605819400000|2020-11-19 20:56:40|4562.9|4524.9|4562.8|4524.8|4562.9|4524.9|4562.79|4524.79|7
1605819410000|2020-11-19 20:56:50|4562.75|4524.75|4562.7|4524.7|4562.88|4524.88|4562.68|4524.68|9
1605819420000|2020-11-19 20:57:00|4562.72|4524.72|4564.29|4526.29|4564.29|4526.29|4562.63|4524.63|10
1605819430000|2020-11-19 20:57:10|4564.45|4526.45|4564.37|4526.37|4564.59|4526.59|4564.37|4526.37|10
1605819440000|2020-11-19 20:57:20|4564.35|4526.35|4564.45|4526.45|4564.55|4526.55|4564.32|4526.32|10
1605819450000|2020-11-19 20:57:30|4564.42|4526.42|4564.87|4526.87|4565.14|4527.14|4564.41|4526.41|10
1605819460000|2020-11-19 20:57:40|4564.99|4526.99|4565.51|4527.51|4565.76|4527.76|4564.99|4526.99|10
1605819470000|2020-11-19 20:57:50|4565.56|4527.56|4565.17|4527.17|4565.66|4527.66|4565.17|4527.17|8
1605819480000|2020-11-19 20:58:00|4564.98|4526.98|4564.63|4526.63|4565.04|4527.04|4564.63|4526.63|10
1605819490000|2020-11-19 20:58:10|4564.71|4526.71|4565.5|4527.5|4565.5|4527.5|4564.71|4526.71|10
1605819500000|2020-11-19 20:58:20|4565.51|4527.51|4565.39|4527.39|4565.57|4527.57|4565.39|4527.39|10
1605819510000|2020-11-19 20:58:30|4565.41|4527.41|4564.67|4526.67|4565.52|4527.52|4564.67|4526.67|10
1605819520000|2020-11-19 20:58:40|4564.56|4526.56|4564.51|4526.51|4564.64|4526.64|4564.36|4526.36|9
1605819530000|2020-11-19 20:58:50|4564.47|4526.47|4564.51|4526.51|4564.61|4526.61|4564.41|4526.41|10
1605819540000|2020-11-19 20:59:00|4564.52|4526.52|4565.26|4527.26|4565.26|4527.26|4564.52|4526.52|10
1605819550000|2020-11-19 20:59:10|4565.25|4527.25|4565.55|4527.55|4565.94|4527.94|4565.22|4527.22|10
1605819560000|2020-11-19 20:59:20|4565.59|4527.59|4565.87|4527.87|4565.89|4527.89|4565.59|4527.59|9
1605819570000|2020-11-19 20:59:30|4565.89|4527.89|4566.28|4528.28|4566.37|4528.37|4565.89|4527.89|9
1605819580000|2020-11-19 20:59:40|4566.26|4528.26|4566.73|4528.73|4566.73|4528.73|4566.26|4528.26|8
1605819590000|2020-11-19 20:59:50|4566.83|4528.83|4566.54|4528.54|4566.88|4528.88|4566.54|4528.54|9
1605819600000|2020-11-19 21:00:00|4566.37|4528.37|4566.57|4528.57|4566.57|4528.57|4566.28|4528.28|9
1605819610000|2020-11-19 21:00:10|4566.63|4528.63|4565.7|4527.7|4566.63|4528.63|4565.7|4527.7|8
1605819620000|2020-11-19 21:00:20|4565.59|4527.59|4564.63|4526.63|4565.6|4527.6|4564.63|4526.63|10
1605819630000|2020-11-19 21:00:30|4564.52|4526.52|4564.17|4526.17|4564.52|4526.52|4564.17|4526.17|10
1605819640000|2020-11-19 21:00:40|4564.12|4526.12|4564.29|4526.29|4564.37|4526.37|4564.12|4526.12|8
1605819650000|2020-11-19 21:00:50|4564.34|4526.34|4564.85|4526.85|4564.93|4526.93|4564.34|4526.34|9
1605819660000|2020-11-19 21:01:00|4564.77|4526.77|4564.71|4526.71|4564.84|4526.84|4564.69|4526.69|10
1605819670000|2020-11-19 21:01:10|4564.59|4526.59|4564.41|4526.41|4564.61|4526.61|4564.36|4526.36|10
1605819680000|2020-11-19 21:01:20|4564.57|4526.57|4564.86|4526.86|4564.86|4526.86|4564.55|4526.55|8
1605819690000|2020-11-19 21:01:30|4564.78|4526.78|4565.09|4527.09|4565.14|4527.14|4564.77|4526.77|10
1605819700000|2020-11-19 21:01:40|4565.07|4527.07|4565.31|4527.31|4565.31|4527.31|4565.01|4527.01|10
1605819710000|2020-11-19 21:01:50|4565.34|4527.34|4565.1|4527.1|4565.45|4527.45|4565.1|4527.1|10
1605819720000|2020-11-19 21:02:00|4565.07|4527.07|4565.04|4527.04|4565.08|4527.08|4565|4527|9
1605819730000|2020-11-19 21:02:10|4565.02|4527.02|4565.15|4527.15|4565.32|4527.32|4565.01|4527.01|9
1605819740000|2020-11-19 21:02:20|4565.33|4527.33|4565.49|4527.49|4565.5|4527.5|4565.25|4527.25|9
1605819750000|2020-11-19 21:02:30|4565.5|4527.5|4565.54|4527.54|4565.64|4527.64|4565.44|4527.44|8
1605819760000|2020-11-19 21:02:40|4565.44|4527.44|4564.66|4526.66|4565.46|4527.46|4564.66|4526.66|9
1605819770000|2020-11-19 21:02:50|4564.23|4526.23|4563.96|4525.96|4564.42|4526.42|4563.94|4525.94|10
1605819780000|2020-11-19 21:03:00|4563.93|4525.93|4563.69|4525.69|4563.93|4525.93|4563.56|4525.56|8
1605819790000|2020-11-19 21:03:10|4563.55|4525.55|4563.87|4525.87|4563.87|4525.87|4563.52|4525.52|10
1605819800000|2020-11-19 21:03:20|4563.83|4525.83|4564.12|4526.12|4564.14|4526.14|4563.83|4525.83|9
1605819810000|2020-11-19 21:03:30|4564.14|4526.14|4564.34|4526.34|4564.48|4526.48|4564.14|4526.14|10
1605819820000|2020-11-19 21:03:40|4564.29|4526.29|4564.62|4526.62|4564.62|4526.62|4564.28|4526.28|10
1605819830000|2020-11-19 21:03:50|4564.63|4526.63|4564.38|4526.38|4564.65|4526.65|4564.25|4526.25|10
1605819840000|2020-11-19 21:04:00|4564.28|4526.28|4564.12|4526.12|4564.28|4526.28|4564.05|4526.05|8
1605819850000|2020-11-19 21:04:10|4564.1|4526.1|4563.58|4525.58|4564.1|4526.1|4563.49|4525.49|9
1605819860000|2020-11-19 21:04:20|4563.68|4525.68|4563.35|4525.35|4563.68|4525.68|4563.35|4525.35|10
1605819870000|2020-11-19 21:04:30|4563.42|4525.42|4563.55|4525.55|4563.64|4525.64|4563.35|4525.35|8
1605819880000|2020-11-19 21:04:40|4563.57|4525.57|4563.73|4525.73|4563.77|4525.77|4563.55|4525.55|10
1605819890000|2020-11-19 21:04:50|4563.7|4525.7|4563.83|4525.83|4563.84|4525.84|4563.68|4525.68|9
1605819900000|2020-11-19 21:05:00|4563.89|4525.89|4563.52|4525.52|4563.89|4525.89|4563.52|4525.52|9
1605819910000|2020-11-19 21:05:10|4563.5|4525.5|4563.52|4525.52|4563.56|4525.56|4563.41|4525.41|9
1605819920000|2020-11-19 21:05:20|4563.51|4525.51|4563.56|4525.56|4563.62|4525.62|4563.45|4525.45|9
1605819930000|2020-11-19 21:05:30|4563.51|4525.51|4563.86|4525.86|4563.94|4525.94|4563.51|4525.51|9
1605819940000|2020-11-19 21:05:40|4564.26|4526.26|4564.52|4526.52|4564.52|4526.52|4564.26|4526.26|10
1605819950000|2020-11-19 21:05:50|4564.58|4526.58|4564.32|4526.32|4564.58|4526.58|4564.32|4526.32|9
1605819960000|2020-11-19 21:06:00|4564.34|4526.34|4564.66|4526.66|4564.66|4526.66|4564.34|4526.34|8
1605819970000|2020-11-19 21:06:10|4564.92|4526.92|4564.68|4526.68|4564.93|4526.93|4564.63|4526.63|9
1605819980000|2020-11-19 21:06:20|4564.67|4526.67|4564.62|4526.62|4564.67|4526.67|4564.48|4526.48|9
1605819990000|2020-11-19 21:06:30|4564.55|4526.55|4564.34|4526.34|4564.64|4526.64|4564.34|4526.34|10
1605820000000|2020-11-19 21:06:40|4564.31|4526.31|4564.88|4526.88|4564.88|4526.88|4564.27|4526.27|8
1605820010000|2020-11-19 21:06:50|4564.84|4526.84|4565.05|4527.05|4565.23|4527.23|4564.84|4526.84|10
1605820020000|2020-11-19 21:07:00|4565.03|4527.03|4565.35|4527.35|4565.35|4527.35|4565.03|4527.03|8
1605820030000|2020-11-19 21:07:10|4565.36|4527.36|4565.27|4527.27|4565.36|4527.36|4565.12|4527.12|10
1605820040000|2020-11-19 21:07:20|4565.45|4527.45|4564.99|4526.99|4565.45|4527.45|4564.97|4526.97|10
1605820050000|2020-11-19 21:07:30|4565.05|4527.05|4564.73|4526.73|4565.26|4527.26|4564.73|4526.73|9
1605820060000|2020-11-19 21:07:40|4564.66|4526.66|4563.52|4525.52|4564.66|4526.66|4563.52|4525.52|9
1605820070000|2020-11-19 21:07:50|4563.58|4525.58|4563.96|4525.96|4563.96|4525.96|4563.37|4525.37|10
1605820080000|2020-11-19 21:08:00|4564.11|4526.11|4564.56|4526.56|4564.74|4526.74|4564.11|4526.11|10
1605820090000|2020-11-19 21:08:10|4564.64|4526.64|4564.95|4526.95|4565.05|4527.05|4564.61|4526.61|10
1605820100000|2020-11-19 21:08:20|4564.87|4526.87|4564.6|4526.6|4565.07|4527.07|4564.6|4526.6|10
1605820110000|2020-11-19 21:08:30|4564.36|4526.36|4563.17|4525.17|4564.36|4526.36|4563.13|4525.13|9
1605820120000|2020-11-19 21:08:40|4562.99|4524.99|4562.89|4524.89|4562.99|4524.99|4562.65|4524.65|10
1605820130000|2020-11-19 21:08:50|4562.64|4524.64|4563.08|4525.08|4563.08|4525.08|4562.64|4524.64|10
1605820140000|2020-11-19 21:09:00|4563.03|4525.03|4563.38|4525.38|4563.38|4525.38|4562.99|4524.99|10
1605820150000|2020-11-19 21:09:10|4563.23|4525.23|4563.18|4525.18|4563.47|4525.47|4563.18|4525.18|10
1605820160000|2020-11-19 21:09:20|4563.17|4525.17|4562.99|4524.99|4563.29|4525.29|4562.99|4524.99|8
1605820170000|2020-11-19 21:09:30|4563.03|4525.03|4563.13|4525.13|4563.15|4525.15|4562.83|4524.83|10
1605820180000|2020-11-19 21:09:40|4563.15|4525.15|4563.02|4525.02|4563.15|4525.15|4562.9|4524.9|10
1605820190000|2020-11-19 21:09:50|4562.94|4524.94|4563|4525|4563.09|4525.09|4562.94|4524.94|9
1605820200000|2020-11-19 21:10:00|4563.11|4525.11|4562.98|4524.98|4563.21|4525.21|4562.98|4524.98|10
1605820210000|2020-11-19 21:10:10|4563.01|4525.01|4562.97|4524.97|4563.01|4525.01|4562.76|4524.76|10
1605820220000|2020-11-19 21:10:20|4563.05|4525.05|4563.27|4525.27|4563.27|4525.27|4562.99|4524.99|9
1605820230000|2020-11-19 21:10:30|4563.38|4525.38|4563.3|4525.3|4563.41|4525.41|4563.17|4525.17|9
1605820240000|2020-11-19 21:10:40|4563.33|4525.33|4564.04|4526.04|4564.04|4526.04|4563.33|4525.33|9
1605820250000|2020-11-19 21:10:50|4564.09|4526.09|4564.78|4526.78|4564.78|4526.78|4564.09|4526.09|10
1605820260000|2020-11-19 21:11:00|4564.79|4526.79|4564.9|4526.9|4564.9|4526.9|4564.77|4526.77|10
1605820270000|2020-11-19 21:11:10|4564.92|4526.92|4564.9|4526.9|4564.92|4526.92|4564.78|4526.78|10
1605820280000|2020-11-19 21:11:20|4564.87|4526.87|4564.46|4526.46|4565.01|4527.01|4564.46|4526.46|8
1605820290000|2020-11-19 21:11:30|4564.35|4526.35|4563.55|4525.55|4564.35|4526.35|4563.52|4525.52|9
1605820300000|2020-11-19 21:11:40|4563.49|4525.49|4563.51|4525.51|4563.51|4525.51|4563.43|4525.43|10
1605820310000|2020-11-19 21:11:50|4563.43|4525.43|4563.12|4525.12|4563.66|4525.66|4563.12|4525.12|10
1605820320000|2020-11-19 21:12:00|4563.28|4525.28|4563.4|4525.4|4563.4|4525.4|4563.11|4525.11|10
1605820330000|2020-11-19 21:12:10|4563.5|4525.5|4563.86|4525.86|4563.91|4525.91|4563.5|4525.5|10
1605820340000|2020-11-19 21:12:20|4563.88|4525.88|4564.12|4526.12|4564.23|4526.23|4563.84|4525.84|9
1605820350000|2020-11-19 21:12:30|4564.02|4526.02|4563.75|4525.75|4564.02|4526.02|4563.73|4525.73|7
1605820360000|2020-11-19 21:12:40|4563.73|4525.73|4563.64|4525.64|4564.09|4526.09|4563.62|4525.62|10
1605820370000|2020-11-19 21:12:50|4563.55|4525.55|4563.02|4525.02|4563.55|4525.55|4563.02|4525.02|10
1605820380000|2020-11-19 21:13:00|4562.87|4524.87|4562.85|4524.85|4563.14|4525.14|4562.84|4524.84|9
1605820390000|2020-11-19 21:13:10|4562.77|4524.77|4561.92|4523.92|4562.77|4524.77|4561.92|4523.92|10
1605820400000|2020-11-19 21:13:20|4561.94|4523.94|4561.64|4523.64|4562.03|4524.03|4561.64|4523.64|10
1605820410000|2020-11-19 21:13:30|4561.67|4523.67|4562.83|4524.83|4562.83|4524.83|4561.6|4523.6|10
1605820420000|2020-11-19 21:13:40|4562.66|4524.66|4562.7|4524.7|4562.89|4524.89|4562.65|4524.65|10
1605820430000|2020-11-19 21:13:50|4562.67|4524.67|4562.67|4524.67|4562.67|4524.67|4562.34|4524.34|10
1605820440000|2020-11-19 21:14:00|4562.54|4524.54|4562.71|4524.71|4562.78|4524.78|4562.53|4524.53|10
1605820450000|2020-11-19 21:14:10|4562.8|4524.8|4561.48|4523.48|4562.82|4524.82|4561.47|4523.47|10
1605820460000|2020-11-19 21:14:20|4561.3|4523.3|4561.41|4523.41|4561.41|4523.41|4561.06|4523.06|10
1605820470000|2020-11-19 21:14:30|4561.43|4523.43|4561.61|4523.61|4561.72|4523.72|4561.43|4523.43|10
1605820480000|2020-11-19 21:14:40|4561.65|4523.65|4561.73|4523.73|4561.79|4523.79|4561.65|4523.65|10
1605820490000|2020-11-19 21:14:50|4561.76|4523.76|4561.87|4523.87|4561.93|4523.93|4561.76|4523.76|9
1605820500000|2020-11-19 21:15:00|4561.92|4523.92|4562.23|4524.23|4562.23|4524.23|4561.85|4523.85|8
1605820510000|2020-11-19 21:15:10|4562.6|4524.6|4563.02|4525.02|4563.11|4525.11|4562.6|4524.6|10
1605820520000|2020-11-19 21:15:20|4562.91|4524.91|4563.16|4525.16|4563.17|4525.17|4562.84|4524.84|10
1605820530000|2020-11-19 21:15:30|4563.22|4525.22|4563.2|4525.2|4563.37|4525.37|4563.17|4525.17|10
1605820540000|2020-11-19 21:15:40|4563.18|4525.18|4563.07|4525.07|4563.31|4525.31|4563.07|4525.07|10
1605820550000|2020-11-19 21:15:50|4563.04|4525.04|4563.19|4525.19|4563.25|4525.25|4563.04|4525.04|10
1605820560000|2020-11-19 21:16:00|4563.2|4525.2|4563.3|4525.3|4563.33|4525.33|4563.14|4525.14|8
1605820570000|2020-11-19 21:16:10|4563.29|4525.29|4563.63|4525.63|4563.63|4525.63|4563.28|4525.28|9
1605820580000|2020-11-19 21:16:20|4563.8|4525.8|4563.33|4525.33|4563.87|4525.87|4563.33|4525.33|10
1605820590000|2020-11-19 21:16:30|4563.38|4525.38|4562.83|4524.83|4563.45|4525.45|4562.8|4524.8|10
1605820600000|2020-11-19 21:16:40|4562.69|4524.69|4562.04|4524.04|4562.69|4524.69|4562.04|4524.04|10
1605820610000|2020-11-19 21:16:50|4562.09|4524.09|4562.26|4524.26|4562.26|4524.26|4562.09|4524.09|9
1605820620000|2020-11-19 21:17:00|4562.28|4524.28|4562.52|4524.52|4562.61|4524.61|4562.25|4524.25|10
1605820630000|2020-11-19 21:17:10|4562.57|4524.57|4563.27|4525.27|4563.27|4525.27|4562.54|4524.54|10
1605820640000|2020-11-19 21:17:20|4563.32|4525.32|4562.67|4524.67|4563.32|4525.32|4562.67|4524.67|10
1605820650000|2020-11-19 21:17:30|4562.73|4524.73|4562.82|4524.82|4562.82|4524.82|4562.7|4524.7|6
1605820660000|2020-11-19 21:17:40|4562.85|4524.85|4562.94|4524.94|4563|4525|4562.82|4524.82|10
1605820670000|2020-11-19 21:17:50|4562.8|4524.8|4562.99|4524.99|4563.03|4525.03|4562.8|4524.8|10
1605820680000|2020-11-19 21:18:00|4563.02|4525.02|4563.76|4525.76|4563.76|4525.76|4563.02|4525.02|8
1605820690000|2020-11-19 21:18:10|4563.75|4525.75|4564.37|4526.37|4564.4|4526.4|4563.75|4525.75|10
1605820700000|2020-11-19 21:18:20|4564.47|4526.47|4564.64|4526.64|4564.72|4526.72|4564.46|4526.46|9
1605820710000|2020-11-19 21:18:30|4564.48|4526.48|4564.54|4526.54|4564.54|4526.54|4564.43|4526.43|10
1605820720000|2020-11-19 21:18:40|4564.33|4526.33|4564.43|4526.43|4564.54|4526.54|4564.33|4526.33|10
1605820730000|2020-11-19 21:18:50|4564.48|4526.48|4564.19|4526.19|4564.48|4526.48|4564.14|4526.14|9
1605820740000|2020-11-19 21:19:00|4564.16|4526.16|4563.41|4525.41|4564.17|4526.17|4563.41|4525.41|10
1605820750000|2020-11-19 21:19:10|4563.38|4525.38|4563.59|4525.59|4563.62|4525.62|4563.27|4525.27|10
1605820760000|2020-11-19 21:19:20|4563.58|4525.58|4563.8|4525.8|4563.88|4525.88|4563.54|4525.54|9
1605820770000|2020-11-19 21:19:30|4563.84|4525.84|4563.6|4525.6|4563.84|4525.84|4563.6|4525.6|10
1605820780000|2020-11-19 21:19:40|4563.7|4525.7|4563.56|4525.56|4563.7|4525.7|4563.46|4525.46|9
1605820790000|2020-11-19 21:19:50|4563.52|4525.52|4563.57|4525.57|4563.6|4525.6|4563.42|4525.42|7
1605820800000|2020-11-19 21:20:00|4563.69|4525.69|4564.2|4526.2|4564.22|4526.22|4563.69|4525.69|10
1605820810000|2020-11-19 21:20:10|4564.27|4526.27|4564.45|4526.45|4564.47|4526.47|4564.19|4526.19|10
1605820820000|2020-11-19 21:20:20|4564.54|4526.54|4564.82|4526.82|4564.82|4526.82|4564.3|4526.3|9
1605820830000|2020-11-19 21:20:30|4564.86|4526.86|4564.93|4526.93|4565.13|4527.13|4564.86|4526.86|9
1605820840000|2020-11-19 21:20:40|4564.9|4526.9|4565.07|4527.07|4565.14|4527.14|4564.87|4526.87|10
1605820850000|2020-11-19 21:20:50|4565.12|4527.12|4565.06|4527.06|4565.18|4527.18|4564.81|4526.81|10
1605820860000|2020-11-19 21:21:00|4565.18|4527.18|4565.03|4527.03|4565.2|4527.2|4565.03|4527.03|8
1605820870000|2020-11-19 21:21:10|4565|4527|4564.66|4526.66|4565|4527|4564.65|4526.65|10
1605820880000|2020-11-19 21:21:20|4564.61|4526.61|4562.89|4524.89|4564.61|4526.61|4562.89|4524.89|10
1605820890000|2020-11-19 21:21:30|4562.92|4524.92|4561.97|4523.97|4562.92|4524.92|4561.97|4523.97|10
1605820900000|2020-11-19 21:21:40|4562.06|4524.06|4561.91|4523.91|4562.15|4524.15|4561.91|4523.91|9
1605820910000|2020-11-19 21:21:50|4561.88|4523.88|4561.73|4523.73|4561.91|4523.91|4561.66|4523.66|10
1605820920000|2020-11-19 21:22:00|4561.68|4523.68|4561.47|4523.47|4561.71|4523.71|4561.47|4523.47|8
1605820930000|2020-11-19 21:22:10|4561.46|4523.46|4561.39|4523.39|4561.58|4523.58|4561.38|4523.38|9
1605820940000|2020-11-19 21:22:20|4561.34|4523.34|4561.12|4523.12|4561.38|4523.38|4561.11|4523.11|9
1605820950000|2020-11-19 21:22:30|4561.08|4523.08|4560.73|4522.73|4561.08|4523.08|4560.73|4522.73|10
1605820960000|2020-11-19 21:22:40|4560.72|4522.72|4560.64|4522.64|4560.74|4522.74|4560.54|4522.54|10
1605820970000|2020-11-19 21:22:50|4560.66|4522.66|4560.99|4522.99|4560.99|4522.99|4560.49|4522.49|10
1605820980000|2020-11-19 21:23:00|4561.06|4523.06|4561.33|4523.33|4561.33|4523.33|4561.06|4523.06|10
1605820990000|2020-11-19 21:23:10|4561.38|4523.38|4561.35|4523.35|4561.39|4523.39|4561.17|4523.17|7
1605821000000|2020-11-19 21:23:20|4561.34|4523.34|4561.39|4523.39|4561.5|4523.5|4561.25|4523.25|10
1605821010000|2020-11-19 21:23:30|4561.32|4523.32|4561.41|4523.41|4561.46|4523.46|4561.32|4523.32|10
1605821020000|2020-11-19 21:23:40|4561.42|4523.42|4561.99|4523.99|4562|4524|4561.39|4523.39|10
1605821030000|2020-11-19 21:23:50|4562.16|4524.16|4562.34|4524.34|4562.35|4524.35|4562.1|4524.1|9
1605821040000|2020-11-19 21:24:00|4562.32|4524.32|4563.55|4525.55|4563.55|4525.55|4562.32|4524.32|9
1605821050000|2020-11-19 21:24:10|4563.45|4525.45|4564.52|4526.52|4564.56|4526.56|4563.45|4525.45|10
1605821060000|2020-11-19 21:24:20|4564.6|4526.6|4564.53|4526.53|4564.6|4526.6|4564.51|4526.51|6
1605821070000|2020-11-19 21:24:30|4564.55|4526.55|4564.72|4526.72|4564.72|4526.72|4564.55|4526.55|10
1605821080000|2020-11-19 21:24:40|4564.8|4526.8|4564.88|4526.88|4564.88|4526.88|4564.8|4526.8|8
1605821090000|2020-11-19 21:24:50|4564.89|4526.89|4565.16|4527.16|4565.16|4527.16|4564.81|4526.81|9
1605821100000|2020-11-19 21:25:00|4565.17|4527.17|4566|4528|4566|4528|4565.17|4527.17|10
1605821110000|2020-11-19 21:25:10|4566.05|4528.05|4565.77|4527.77|4566.05|4528.05|4565.77|4527.77|10
1605821120000|2020-11-19 21:25:20|4565.76|4527.76|4566.13|4528.13|4566.13|4528.13|4565.76|4527.76|9
1605821130000|2020-11-19 21:25:30|4566.14|4528.14|4566.37|4528.37|4566.53|4528.53|4566.14|4528.14|10
1605821140000|2020-11-19 21:25:40|4566.57|4528.57|4566.94|4528.94|4566.95|4528.95|4566.57|4528.57|9
1605821150000|2020-11-19 21:25:50|4566.97|4528.97|4566.95|4528.95|4567.12|4529.12|4566.95|4528.95|10
1605821160000|2020-11-19 21:26:00|4566.97|4528.97|4568.45|4530.45|4568.5|4530.5|4566.86|4528.86|10
1605821170000|2020-11-19 21:26:10|4568.37|4530.37|4569.69|4531.69|4569.95|4531.95|4568.37|4530.37|10
1605821180000|2020-11-19 21:26:20|4569.92|4531.92|4569.93|4531.93|4569.93|4531.93|4569.59|4531.59|9
1605821190000|2020-11-19 21:26:30|4569.84|4531.84|4569.79|4531.79|4570.17|4532.17|4569.78|4531.78|10
1605821200000|2020-11-19 21:26:40|4569.75|4531.75|4571.51|4533.51|4571.51|4533.51|4569.75|4531.75|10
1605821210000|2020-11-19 21:26:50|4571.62|4533.62|4572.51|4534.51|4572.51|4534.51|4571.57|4533.57|10
1605821220000|2020-11-19 21:27:00|4572.75|4534.75|4573.08|4535.08|4573.1|4535.1|4572.69|4534.69|8
1605821230000|2020-11-19 21:27:10|4573.13|4535.13|4574.33|4536.33|4574.33|4536.33|4573.13|4535.13|10
1605821240000|2020-11-19 21:27:20|4574.42|4536.42|4574.64|4536.64|4574.64|4536.64|4574.36|4536.36|9
1605821250000|2020-11-19 21:27:30|4574.61|4536.61|4574.8|4536.8|4574.8|4536.8|4574.33|4536.33|10
1605821260000|2020-11-19 21:27:40|4574.52|4536.52|4573.4|4535.4|4574.81|4536.81|4573.26|4535.26|9
1605821270000|2020-11-19 21:27:50|4573.23|4535.23|4573.21|4535.21|4573.31|4535.31|4572.92|4534.92|10
1605821280000|2020-11-19 21:28:00|4573.13|4535.13|4571.2|4533.2|4573.13|4535.13|4571.2|4533.2|10
1605821290000|2020-11-19 21:28:10|4570.77|4532.77|4565.45|4527.45|4570.77|4532.77|4565.45|4527.45|10
1605821300000|2020-11-19 21:28:20|4565.12|4527.12|4562.91|4524.91|4565.12|4527.12|4562.91|4524.91|10
1605821310000|2020-11-19 21:28:30|4563|4525|4564.26|4526.26|4564.26|4526.26|4562.69|4524.69|10
1605821320000|2020-11-19 21:28:40|4563.96|4525.96|4563.96|4525.96|4564.98|4526.98|4563.88|4525.88|10
1605821330000|2020-11-19 21:28:50|4564.39|4526.39|4563.46|4525.46|4564.39|4526.39|4562.94|4524.94|10
1605821340000|2020-11-19 21:29:00|4563.55|4525.55|4566.22|4528.22|4566.22|4528.22|4563.55|4525.55|10
1605821350000|2020-11-19 21:29:10|4566.35|4528.35|4567.19|4529.19|4567.19|4529.19|4566.35|4528.35|9
1605821360000|2020-11-19 21:29:20|4567.43|4529.43|4567.36|4529.36|4567.86|4529.86|4567.36|4529.36|9
1605821370000|2020-11-19 21:29:30|4567.34|4529.34|4565.14|4527.14|4567.34|4529.34|4565.14|4527.14|10
1605821380000|2020-11-19 21:29:40|4565.16|4527.16|4563.42|4525.42|4565.16|4527.16|4563.42|4525.42|9
1605821390000|2020-11-19 21:29:50|4563.34|4525.34|4562.75|4524.75|4563.54|4525.54|4562.75|4524.75|10
1605821400000|2020-11-19 21:30:00|4562.79|4524.79|4561.95|4523.95|4562.79|4524.79|4561.95|4523.95|10
1605821410000|2020-11-19 21:30:10|4561.78|4523.78|4560.02|4522.02|4561.78|4523.78|4560.02|4522.02|10
1605821420000|2020-11-19 21:30:20|4560|4522|4558.75|4520.75|4560|4522|4558.75|4520.75|10
1605821430000|2020-11-19 21:30:30|4558.68|4520.68|4558.01|4520.01|4558.68|4520.68|4558.01|4520.01|10
1605821440000|2020-11-19 21:30:40|4558.16|4520.16|4557.63|4519.63|4558.16|4520.16|4557.6|4519.6|9
1605821450000|2020-11-19 21:30:50|4557.44|4519.44|4556.8|4518.8|4557.44|4519.44|4556.77|4518.77|10
1605821460000|2020-11-19 21:31:00|4556.61|4518.61|4555.12|4517.12|4556.61|4518.61|4555.12|4517.12|10
1605821470000|2020-11-19 21:31:10|4555.23|4517.23|4552.74|4514.74|4555.23|4517.23|4552.74|4514.74|10
1605821480000|2020-11-19 21:31:20|4552.67|4514.67|4551.39|4513.39|4552.67|4514.67|4551.27|4513.27|10
1605821490000|2020-11-19 21:31:30|4551.41|4513.41|4549.75|4511.75|4551.41|4513.41|4549.75|4511.75|10
1605821500000|2020-11-19 21:31:40|4549.5|4511.5|4549.08|4511.08|4549.5|4511.5|4549.08|4511.08|10
1605821510000|2020-11-19 21:31:50|4549.21|4511.21|4549.3|4511.3|4549.31|4511.31|4549.1|4511.1|10
1605821520000|2020-11-19 21:32:00|4549.25|4511.25|4548.18|4510.18|4549.3|4511.3|4548.18|4510.18|10
1605821530000|2020-11-19 21:32:10|4548.08|4510.08|4547.61|4509.61|4548.2|4510.2|4547.45|4509.45|10
1605821540000|2020-11-19 21:32:20|4547.92|4509.92|4548.64|4510.64|4548.64|4510.64|4547.71|4509.71|10
1605821550000|2020-11-19 21:32:30|4548.57|4510.57|4548.05|4510.05|4548.68|4510.68|4547.98|4509.98|10
1605821560000|2020-11-19 21:32:40|4547.93|4509.93|4546.87|4508.87|4547.93|4509.93|4546.87|4508.87|10
1605821570000|2020-11-19 21:32:50|4546.88|4508.88|4546.07|4508.07|4546.99|4508.99|4546.07|4508.07|10
1605821580000|2020-11-19 21:33:00|4546.23|4508.23|4544.9|4506.9|4546.23|4508.23|4544.9|4506.9|10
1605821590000|2020-11-19 21:33:10|4544.77|4506.77|4542.26|4504.26|4544.77|4506.77|4542.26|4504.26|10
1605821600000|2020-11-19 21:33:20|4542.12|4504.12|4537.94|4499.94|4542.12|4504.12|4537.94|4499.94|10
1605821610000|2020-11-19 21:33:30|4537.7|4499.7|4535.52|4497.52|4537.7|4499.7|4535.52|4497.52|10
1605821620000|2020-11-19 21:33:40|4534.73|4496.73|4532.95|4494.95|4534.73|4496.73|4532.84|4494.84|10
1605821630000|2020-11-19 21:33:50|4533.53|4495.53|4535.92|4497.92|4535.92|4497.92|4533.53|4495.53|10
1605821640000|2020-11-19 21:34:00|4536.26|4498.26|4540.35|4502.35|4540.35|4502.35|4536.26|4498.26|10
1605821650000|2020-11-19 21:34:10|4540.14|4502.14|4542.6|4504.6|4542.6|4504.6|4540.14|4502.14|9
1605821660000|2020-11-19 21:34:20|4542.95|4504.95|4543.31|4505.31|4543.31|4505.31|4542.73|4504.73|10
1605821670000|2020-11-19 21:34:30|4543.28|4505.28|4543.61|4505.61|4543.61|4505.61|4543.28|4505.28|10
1605821680000|2020-11-19 21:34:40|4543.55|4505.55|4544.44|4506.44|4544.47|4506.47|4543.25|4505.25|10
1605821690000|2020-11-19 21:34:50|4544.55|4506.55|4545.57|4507.57|4545.63|4507.63|4544.54|4506.54|10
1605821700000|2020-11-19 21:35:00|4545.66|4507.66|4545.53|4507.53|4546.14|4508.14|4545.53|4507.53|10
1605821710000|2020-11-19 21:35:10|4545.48|4507.48|4545.68|4507.68|4545.68|4507.68|4545.48|4507.48|8
1605821720000|2020-11-19 21:35:20|4545.53|4507.53|4543.87|4505.87|4545.53|4507.53|4543.87|4505.87|10
1605821730000|2020-11-19 21:35:30|4544.23|4506.23|4543.64|4505.64|4544.23|4506.23|4543.61|4505.61|10
1605821740000|2020-11-19 21:35:40|4543.71|4505.71|4542.98|4504.98|4543.85|4505.85|4542.66|4504.66|9
1605821750000|2020-11-19 21:35:50|4542.97|4504.97|4542.5|4504.5|4542.97|4504.97|4542.5|4504.5|10
1605821760000|2020-11-19 21:36:00|4542.34|4504.34|4540.44|4502.44|4542.34|4504.34|4540.44|4502.44|10
1605821770000|2020-11-19 21:36:10|4540.42|4502.42|4537.91|4499.91|4540.42|4502.42|4537.91|4499.91|10
1605821780000|2020-11-19 21:36:20|4537.6|4499.6|4535.87|4497.87|4537.6|4499.6|4535.87|4497.87|10
1605821790000|2020-11-19 21:36:30|4535.77|4497.77|4534.57|4496.57|4535.77|4497.77|4534.35|4496.35|10
1605821800000|2020-11-19 21:36:40|4534.86|4496.86|4536.64|4498.64|4536.64|4498.64|4534.86|4496.86|10
1605821810000|2020-11-19 21:36:50|4536.99|4498.99|4537.92|4499.92|4537.94|4499.94|4536.99|4498.99|10
1605821820000|2020-11-19 21:37:00|4537.88|4499.88|4536.75|4498.75|4537.88|4499.88|4536.75|4498.75|10
1605821830000|2020-11-19 21:37:10|4536.72|4498.72|4536.72|4498.72|4537.16|4499.16|4536.72|4498.72|10
1605821840000|2020-11-19 21:37:20|4536.64|4498.64|4536.28|4498.28|4536.87|4498.87|4536.28|4498.28|10
1605821850000|2020-11-19 21:37:30|4536.27|4498.27|4536.66|4498.66|4536.91|4498.91|4536.17|4498.17|10
1605821860000|2020-11-19 21:37:40|4536.64|4498.64|4535.75|4497.75|4536.64|4498.64|4535.75|4497.75|10
1605821870000|2020-11-19 21:37:50|4535.82|4497.82|4536.19|4498.19|4536.39|4498.39|4535.82|4497.82|10
1605821880000|2020-11-19 21:38:00|4536.33|4498.33|4536.11|4498.11|4536.38|4498.38|4536.08|4498.08|10
1605821890000|2020-11-19 21:38:10|4536.15|4498.15|4537.06|4499.06|4537.06|4499.06|4536.15|4498.15|10
1605821900000|2020-11-19 21:38:20|4537.18|4499.18|4538.67|4500.67|4538.67|4500.67|4537.18|4499.18|10
1605821910000|2020-11-19 21:38:30|4538.55|4500.55|4538.14|4500.14|4538.65|4500.65|4538.14|4500.14|10
1605821920000|2020-11-19 21:38:40|4538.35|4500.35|4538.98|4500.98|4538.98|4500.98|4538.35|4500.35|9
1605821930000|2020-11-19 21:38:50|4539.12|4501.12|4538.73|4500.73|4539.12|4501.12|4538.68|4500.68|9
1605821940000|2020-11-19 21:39:00|4538.63|4500.63|4539.15|4501.15|4539.15|4501.15|4538.63|4500.63|9
1605821950000|2020-11-19 21:39:10|4539.54|4501.54|4540.95|4502.95|4540.95|4502.95|4539.54|4501.54|10
1605821960000|2020-11-19 21:39:20|4540.9|4502.9|4541.48|4503.48|4541.48|4503.48|4540.9|4502.9|10
1605821970000|2020-11-19 21:39:30|4541.53|4503.53|4542.97|4504.97|4542.97|4504.97|4541.53|4503.53|10
1605821980000|2020-11-19 21:39:40|4542.9|4504.9|4542.39|4504.39|4543.08|4505.08|4542.39|4504.39|9
1605821990000|2020-11-19 21:39:50|4542.24|4504.24|4540.56|4502.56|4542.24|4504.24|4540.56|4502.56|10
1605822000000|2020-11-19 21:40:00|4540.29|4502.29|4539.01|4501.01|4540.29|4502.29|4538.95|4500.95|10
1605822010000|2020-11-19 21:40:10|4538.95|4500.95|4538.58|4500.58|4538.95|4500.95|4538.16|4500.16|10
1605822020000|2020-11-19 21:40:20|4538.34|4500.34|4538.05|4500.05|4538.34|4500.34|4537.97|4499.97|9
1605822030000|2020-11-19 21:40:30|4538.07|4500.07|4538.01|4500.01|4538.07|4500.07|4537.5|4499.5|10
1605822040000|2020-11-19 21:40:40|4537.88|4499.88|4537.86|4499.86|4538.09|4500.09|4537.83|4499.83|9
1605822050000|2020-11-19 21:40:50|4537.91|4499.91|4537.74|4499.74|4537.92|4499.92|4537.59|4499.59|10
1605822060000|2020-11-19 21:41:00|4537.66|4499.66|4537.95|4499.95|4537.95|4499.95|4537.64|4499.64|10
1605822070000|2020-11-19 21:41:10|4538.01|4500.01|4538.19|4500.19|4538.36|4500.36|4538.01|4500.01|9
1605822080000|2020-11-19 21:41:20|4538.23|4500.23|4538.47|4500.47|4538.47|4500.47|4538.21|4500.21|10
1605822090000|2020-11-19 21:41:30|4538.52|4500.52|4539.07|4501.07|4539.07|4501.07|4538.52|4500.52|8
1605822100000|2020-11-19 21:41:40|4538.97|4500.97|4540.23|4502.23|4540.23|4502.23|4538.97|4500.97|10
1605822110000|2020-11-19 21:41:50|4540.15|4502.15|4540.98|4502.98|4540.98|4502.98|4540.15|4502.15|10
1605822120000|2020-11-19 21:42:00|4541.08|4503.08|4541.55|4503.55|4541.57|4503.57|4541.08|4503.08|10
1605822130000|2020-11-19 21:42:10|4541.56|4503.56|4541.19|4503.19|4541.66|4503.66|4541.17|4503.17|10
1605822140000|2020-11-19 21:42:20|4541.17|4503.17|4541.01|4503.01|4541.39|4503.39|4541.01|4503.01|10
1605822150000|2020-11-19 21:42:30|4540.85|4502.85|4539.33|4501.33|4540.85|4502.85|4539.33|4501.33|10
1605822160000|2020-11-19 21:42:40|4538.91|4500.91|4537.34|4499.34|4538.94|4500.94|4537.34|4499.34|10
1605822170000|2020-11-19 21:42:50|4537.44|4499.44|4536.82|4498.82|4537.44|4499.44|4536.82|4498.82|10
1605822180000|2020-11-19 21:43:00|4536.79|4498.79|4534.15|4496.15|4536.79|4498.79|4534.15|4496.15|10
1605822190000|2020-11-19 21:43:10|4534.18|4496.18|4536.36|4498.36|4536.36|4498.36|4534.18|4496.18|10
1605822200000|2020-11-19 21:43:20|4536.18|4498.18|4536.2|4498.2|4536.49|4498.49|4536.18|4498.18|10
1605822210000|2020-11-19 21:43:30|4535.86|4497.86|4534.89|4496.89|4535.87|4497.87|4534.83|4496.83|10
1605822220000|2020-11-19 21:43:40|4534.82|4496.82|4535.17|4497.17|4535.17|4497.17|4534.59|4496.59|10
1605822230000|2020-11-19 21:43:50|4535.2|4497.2|4535.34|4497.34|4535.34|4497.34|4534.98|4496.98|10
1605822240000|2020-11-19 21:44:00|4535.44|4497.44|4535.26|4497.26|4535.53|4497.53|4535.19|4497.19|10
1605822250000|2020-11-19 21:44:10|4535.3|4497.3|4535.08|4497.08|4535.3|4497.3|4534.97|4496.97|10
1605822260000|2020-11-19 21:44:20|4535.1|4497.1|4534.75|4496.75|4535.1|4497.1|4534.73|4496.73|10
1605822270000|2020-11-19 21:44:30|4534.7|4496.7|4533.71|4495.71|4534.7|4496.7|4533.71|4495.71|10
1605822280000|2020-11-19 21:44:40|4533.59|4495.59|4534.44|4496.44|4534.44|4496.44|4533.59|4495.59|9
1605822290000|2020-11-19 21:44:50|4534.9|4496.9|4535.84|4497.84|4536.11|4498.11|4534.9|4496.9|10
1605822300000|2020-11-19 21:45:00|4535.59|4497.59|4535.34|4497.34|4535.59|4497.59|4535.28|4497.28|10
1605822310000|2020-11-19 21:45:10|4535.29|4497.29|4534.9|4496.9|4535.29|4497.29|4534.81|4496.81|9
1605822320000|2020-11-19 21:45:20|4535.06|4497.06|4535.24|4497.24|4535.33|4497.33|4535.06|4497.06|9
1605822330000|2020-11-19 21:45:30|4535.37|4497.37|4535.85|4497.85|4535.85|4497.85|4535.37|4497.37|10
1605822340000|2020-11-19 21:45:40|4535.92|4497.92|4536.03|4498.03|4536.31|4498.31|4535.84|4497.84|9
1605822350000|2020-11-19 21:45:50|4536.16|4498.16|4535.88|4497.88|4536.22|4498.22|4535.88|4497.88|8
1605822360000|2020-11-19 21:46:00|4535.71|4497.71|4536.35|4498.35|4536.35|4498.35|4535.71|4497.71|10
1605822370000|2020-11-19 21:46:10|4536.43|4498.43|4537.18|4499.18|4537.18|4499.18|4536.43|4498.43|9
1605822380000|2020-11-19 21:46:20|4537.46|4499.46|4537.19|4499.19|4537.53|4499.53|4537.19|4499.19|9
1605822390000|2020-11-19 21:46:30|4537.03|4499.03|4536.1|4498.1|4537.03|4499.03|4536.03|4498.03|9
1605822400000|2020-11-19 21:46:40|4536.05|4498.05|4535.9|4497.9|4536.14|4498.14|4535.9|4497.9|10
1605822410000|2020-11-19 21:46:50|4535.86|4497.86|4535.23|4497.23|4535.86|4497.86|4535.23|4497.23|10
1605822420000|2020-11-19 21:47:00|4535.24|4497.24|4535.54|4497.54|4535.56|4497.56|4535.24|4497.24|9
1605822430000|2020-11-19 21:47:10|4535.59|4497.59|4535.99|4497.99|4535.99|4497.99|4535.58|4497.58|9
1605822440000|2020-11-19 21:47:20|4535.91|4497.91|4535.8|4497.8|4536.01|4498.01|4535.8|4497.8|10
1605822450000|2020-11-19 21:47:30|4535.78|4497.78|4535.4|4497.4|4535.78|4497.78|4535.28|4497.28|9
1605822460000|2020-11-19 21:47:40|4535.32|4497.32|4533.11|4495.11|4535.32|4497.32|4533.11|4495.11|10
1605822470000|2020-11-19 21:47:50|4533.05|4495.05|4531.25|4493.25|4533.05|4495.05|4531.25|4493.25|8
1605822480000|2020-11-19 21:48:00|4530.57|4492.57|4530.95|4492.95|4530.98|4492.98|4530.57|4492.57|10
1605822490000|2020-11-19 21:48:10|4530.88|4492.88|4531.18|4493.18|4531.19|4493.19|4530.66|4492.66|10
1605822500000|2020-11-19 21:48:20|4531.23|4493.23|4531.19|4493.19|4531.69|4493.69|4531.13|4493.13|9
1605822510000|2020-11-19 21:48:30|4531.13|4493.13|4530.86|4492.86|4531.19|4493.19|4530.85|4492.85|10
1605822520000|2020-11-19 21:48:40|4530.91|4492.91|4530.52|4492.52|4530.91|4492.91|4530.09|4492.09|10
1605822530000|2020-11-19 21:48:50|4530.43|4492.43|4530.55|4492.55|4530.61|4492.61|4530.42|4492.42|9
1605822540000|2020-11-19 21:49:00|4530.59|4492.59|4531.72|4493.72|4531.8|4493.8|4530.58|4492.58|10
1605822550000|2020-11-19 21:49:10|4531.77|4493.77|4532.92|4494.92|4532.92|4494.92|4531.77|4493.77|10
1605822560000|2020-11-19 21:49:20|4532.99|4494.99|4534.03|4496.03|4534.03|4496.03|4532.99|4494.99|10
1605822570000|2020-11-19 21:49:30|4533.99|4495.99|4533.59|4495.59|4534.01|4496.01|4533.59|4495.59|9
1605822580000|2020-11-19 21:49:40|4533.61|4495.61|4533.8|4495.8|4533.8|4495.8|4533.5|4495.5|9
1605822590000|2020-11-19 21:49:50|4533.77|4495.77|4533.34|4495.34|4533.77|4495.77|4533.16|4495.16|9
1605822600000|2020-11-19 21:50:00|4533.47|4495.47|4532.86|4494.86|4533.47|4495.47|4532.86|4494.86|10
1605822610000|2020-11-19 21:50:10|4532.57|4494.57|4532.21|4494.21|4532.57|4494.57|4532.16|4494.16|9
1605822620000|2020-11-19 21:50:20|4532.23|4494.23|4533.31|4495.31|4533.31|4495.31|4532.23|4494.23|10
1605822630000|2020-11-19 21:50:30|4533.24|4495.24|4533.44|4495.44|4533.85|4495.85|4533.24|4495.24|10
1605822640000|2020-11-19 21:50:40|4533.37|4495.37|4531.59|4493.59|4533.38|4495.38|4531.59|4493.59|10
1605822650000|2020-11-19 21:50:50|4531.39|4493.39|4531.97|4493.97|4531.97|4493.97|4531.2|4493.2|9
1605822660000|2020-11-19 21:51:00|4532.01|4494.01|4531.56|4493.56|4532.07|4494.07|4531.56|4493.56|9
1605822670000|2020-11-19 21:51:10|4531.48|4493.48|4531.21|4493.21|4531.48|4493.48|4531.21|4493.21|9
1605822680000|2020-11-19 21:51:20|4531.07|4493.07|4530.75|4492.75|4531.17|4493.17|4530.72|4492.72|10
1605822690000|2020-11-19 21:51:30|4530.66|4492.66|4530.16|4492.16|4530.66|4492.66|4530.16|4492.16|10
1605822700000|2020-11-19 21:51:40|4530.18|4492.18|4530.14|4492.14|4530.41|4492.41|4530.14|4492.14|9
1605822710000|2020-11-19 21:51:50|4530|4492|4529.85|4491.85|4530.02|4492.02|4529.77|4491.77|8
1605822720000|2020-11-19 21:52:00|4529.77|4491.77|4529.45|4491.45|4529.77|4491.77|4529.42|4491.42|9
1605822730000|2020-11-19 21:52:10|4529.34|4491.34|4528.13|4490.13|4529.51|4491.51|4528.13|4490.13|10
1605822740000|2020-11-19 21:52:20|4528.01|4490.01|4527.27|4489.27|4528.01|4490.01|4527.27|4489.27|10
1605822750000|2020-11-19 21:52:30|4526.35|4488.35|4526.45|4488.45|4526.89|4488.89|4526.27|4488.27|10
1605822760000|2020-11-19 21:52:40|4526.39|4488.39|4525.37|4487.37|4526.39|4488.39|4525.37|4487.37|9
1605822770000|2020-11-19 21:52:50|4525.2|4487.2|4524.59|4486.59|4525.2|4487.2|4524.45|4486.45|10
1605822780000|2020-11-19 21:53:00|4524.6|4486.6|4522.93|4484.93|4524.6|4486.6|4522.93|4484.93|10
1605822790000|2020-11-19 21:53:10|4522.68|4484.68|4520.63|4482.63|4522.68|4484.68|4520.63|4482.63|9
1605822800000|2020-11-19 21:53:20|4520.5|4482.5|4521.31|4483.31|4521.31|4483.31|4520.5|4482.5|10
1605822810000|2020-11-19 21:53:30|4521.32|4483.32|4520.29|4482.29|4521.32|4483.32|4520.29|4482.29|10
1605822820000|2020-11-19 21:53:40|4520.39|4482.39|4520.34|4482.34|4520.57|4482.57|4520.21|4482.21|10
1605822830000|2020-11-19 21:53:50|4520.3|4482.3|4520.29|4482.29|4520.32|4482.32|4520.14|4482.14|10
1605822840000|2020-11-19 21:54:00|4520.27|4482.27|4521.36|4483.36|4521.36|4483.36|4520.2|4482.2|9
1605822850000|2020-11-19 21:54:10|4521.27|4483.27|4522.37|4484.37|4522.37|4484.37|4521.27|4483.27|10
1605822860000|2020-11-19 21:54:20|4522.48|4484.48|4522.48|4484.48|4522.92|4484.92|4522.47|4484.47|9
1605822870000|2020-11-19 21:54:30|4522.51|4484.51|4522.46|4484.46|4522.68|4484.68|4522.43|4484.43|10
1605822880000|2020-11-19 21:54:40|4522.61|4484.61|4522.91|4484.91|4522.91|4484.91|4522.6|4484.6|10
1605822890000|2020-11-19 21:54:50|4522.95|4484.95|4523.8|4485.8|4523.8|4485.8|4522.95|4484.95|10
1605822900000|2020-11-19 21:55:00|4523.78|4485.78|4525.3|4487.3|4525.3|4487.3|4523.78|4485.78|10
1605822910000|2020-11-19 21:55:10|4525.44|4487.44|4525.43|4487.43|4525.72|4487.72|4525.43|4487.43|9
1605822920000|2020-11-19 21:55:20|4525.31|4487.31|4525.46|4487.46|4525.48|4487.48|4525.29|4487.29|9
1605822930000|2020-11-19 21:55:30|4525.45|4487.45|4525.55|4487.55|4525.58|4487.58|4525.36|4487.36|8
1605822940000|2020-11-19 21:55:40|4525.58|4487.58|4525.76|4487.76|4525.76|4487.76|4525.58|4487.58|9
1605822950000|2020-11-19 21:55:50|4525.74|4487.74|4525.34|4487.34|4525.76|4487.76|4525.34|4487.34|10
1605822960000|2020-11-19 21:56:00|4525.18|4487.18|4524.71|4486.71|4525.18|4487.18|4524.69|4486.69|10
1605822970000|2020-11-19 21:56:10|4524.61|4486.61|4524.38|4486.38|4524.61|4486.61|4524.1|4486.1|10
1605822980000|2020-11-19 21:56:20|4524.51|4486.51|4525.46|4487.46|4525.51|4487.51|4524.36|4486.36|10
1605822990000|2020-11-19 21:56:30|4525.51|4487.51|4525.52|4487.52|4525.54|4487.54|4525.48|4487.48|8
1605823000000|2020-11-19 21:56:40|4525.53|4487.53|4526.04|4488.04|4526.04|4488.04|4525.49|4487.49|9
1605823010000|2020-11-19 21:56:50|4526.16|4488.16|4527.13|4489.13|4527.22|4489.22|4525.96|4487.96|9
1605823020000|2020-11-19 21:57:00|4527.14|4489.14|4527.38|4489.38|4527.38|4489.38|4526.99|4488.99|9
1605823030000|2020-11-19 21:57:10|4527.34|4489.34|4528.84|4490.84|4528.84|4490.84|4527.34|4489.34|10
1605823040000|2020-11-19 21:57:20|4528.92|4490.92|4531.09|4493.09|4531.14|4493.14|4528.92|4490.92|10
1605823050000|2020-11-19 21:57:30|4531.26|4493.26|4532.7|4494.7|4532.7|4494.7|4531.26|4493.26|10
1605823060000|2020-11-19 21:57:40|4532.95|4494.95|4533.17|4495.17|4533.31|4495.31|4532.95|4494.95|10
1605823070000|2020-11-19 21:57:50|4533.47|4495.47|4533.35|4495.35|4533.47|4495.47|4533.29|4495.29|9
1605823080000|2020-11-19 21:58:00|4533.34|4495.34|4533.69|4495.69|4533.69|4495.69|4533.26|4495.26|10
1605823090000|2020-11-19 21:58:10|4533.74|4495.74|4533.4|4495.4|4533.98|4495.98|4533.4|4495.4|9
1605823100000|2020-11-19 21:58:20|4533.36|4495.36|4532.23|4494.23|4533.36|4495.36|4532.23|4494.23|9
1605823110000|2020-11-19 21:58:30|4531.93|4493.93|4531.4|4493.4|4531.93|4493.93|4531.39|4493.39|10
1605823120000|2020-11-19 21:58:40|4531.19|4493.19|4532.24|4494.24|4532.24|4494.24|4531.19|4493.19|10
1605823130000|2020-11-19 21:58:50|4532.45|4494.45|4532.11|4494.11|4532.52|4494.52|4532.11|4494.11|10
1605823140000|2020-11-19 21:59:00|4532.06|4494.06|4531.96|4493.96|4532.15|4494.15|4531.96|4493.96|10
1605823150000|2020-11-19 21:59:10|4531.98|4493.98|4531.91|4493.91|4532.08|4494.08|4531.8|4493.8|10
1605823160000|2020-11-19 21:59:20|4531.96|4493.96|4531.32|4493.32|4532.01|4494.01|4531.2|4493.2|10
1605823170000|2020-11-19 21:59:30|4531.36|4493.36|4531.24|4493.24|4531.38|4493.38|4531.24|4493.24|10
1605823180000|2020-11-19 21:59:40|4531.25|4493.25|4531.08|4493.08|4531.27|4493.27|4530.99|4492.99|10
1605823190000|2020-11-19 21:59:50|4531.05|4493.05|4531.07|4493.07|4531.07|4493.07|4530.86|4492.86|10
1605823200000|2020-11-19 22:00:00|4531.03|4493.03|4531.61|4493.61|4531.61|4493.61|4530.92|4492.92|9
1605823210000|2020-11-19 22:00:10|4531.85|4493.85|4534.36|4496.36|4534.36|4496.36|4531.85|4493.85|10
1605823220000|2020-11-19 22:00:20|4534.56|4496.56|4534.36|4496.36|4534.62|4496.62|4534.28|4496.28|10
1605823230000|2020-11-19 22:00:30|4534.35|4496.35|4533.69|4495.69|4534.35|4496.35|4533.69|4495.69|8
1605823240000|2020-11-19 22:00:40|4533.67|4495.67|4534.48|4496.48|4534.52|4496.52|4533.55|4495.55|10
1605823250000|2020-11-19 22:00:50|4534.5|4496.5|4534.78|4496.78|4534.78|4496.78|4534.39|4496.39|10
1605823260000|2020-11-19 22:01:00|4534.76|4496.76|4535.38|4497.38|4535.38|4497.38|4534.75|4496.75|8
1605823270000|2020-11-19 22:01:10|4535.42|4497.42|4535.82|4497.82|4535.82|4497.82|4535.42|4497.42|9
1605823280000|2020-11-19 22:01:20|4535.89|4497.89|4536.15|4498.15|4536.42|4498.42|4535.89|4497.89|10
1605823290000|2020-11-19 22:01:30|4536.04|4498.04|4535.13|4497.13|4536.25|4498.25|4535.13|4497.13|9
1605823300000|2020-11-19 22:01:40|4534.91|4496.91|4533.07|4495.07|4534.91|4496.91|4533.07|4495.07|10
1605823310000|2020-11-19 22:01:50|4532.97|4494.97|4532.67|4494.67|4532.97|4494.97|4532.53|4494.53|10
1605823320000|2020-11-19 22:02:00|4532.55|4494.55|4532.63|4494.63|4533.04|4495.04|4532.55|4494.55|9
1605823330000|2020-11-19 22:02:10|4532.58|4494.58|4532.29|4494.29|4532.6|4494.6|4532.16|4494.16|10
1605823340000|2020-11-19 22:02:20|4532.35|4494.35|4532.01|4494.01|4532.35|4494.35|4532|4494|9
1605823350000|2020-11-19 22:02:30|4532.03|4494.03|4532.02|4494.02|4532.16|4494.16|4532.02|4494.02|8
1605823360000|2020-11-19 22:02:40|4531.97|4493.97|4531.55|4493.55|4531.97|4493.97|4531.55|4493.55|10
1605823370000|2020-11-19 22:02:50|4531.47|4493.47|4531.61|4493.61|4531.61|4493.61|4531.4|4493.4|9
1605823380000|2020-11-19 22:03:00|4531.77|4493.77|4531.76|4493.76|4531.95|4493.95|4531.73|4493.73|9
1605823390000|2020-11-19 22:03:10|4531.69|4493.69|4530.9|4492.9|4531.69|4493.69|4530.86|4492.86|10
1605823400000|2020-11-19 22:03:20|4530.93|4492.93|4529.73|4491.73|4530.93|4492.93|4529.6|4491.6|10
1605823410000|2020-11-19 22:03:30|4529.6|4491.6|4529.86|4491.86|4529.86|4491.86|4529.4|4491.4|10
1605823420000|2020-11-19 22:03:40|4530.08|4492.08|4530.31|4492.31|4530.56|4492.56|4530.08|4492.08|10
1605823430000|2020-11-19 22:03:50|4530.4|4492.4|4530.46|4492.46|4530.46|4492.46|4530.26|4492.26|10
1605823440000|2020-11-19 22:04:00|4530.38|4492.38|4530.54|4492.54|4530.54|4492.54|4530.29|4492.29|9
1605823450000|2020-11-19 22:04:10|4530.6|4492.6|4530.15|4492.15|4530.75|4492.75|4530.15|4492.15|10
1605823460000|2020-11-19 22:04:20|4530.16|4492.16|4529.84|4491.84|4530.29|4492.29|4529.84|4491.84|8
1605823470000|2020-11-19 22:04:30|4529.82|4491.82|4529.42|4491.42|4529.82|4491.82|4529.42|4491.42|10
1605823480000|2020-11-19 22:04:40|4529.47|4491.47|4529.53|4491.53|4529.53|4491.53|4529.31|4491.31|9
1605823490000|2020-11-19 22:04:50|4529.49|4491.49|4528.92|4490.92|4529.49|4491.49|4528.92|4490.92|7
1605823500000|2020-11-19 22:05:00|4528.95|4490.95|4526.18|4488.18|4528.95|4490.95|4526.18|4488.18|10
1605823510000|2020-11-19 22:05:10|4526.16|4488.16|4523.25|4485.25|4526.16|4488.16|4523.25|4485.25|10
1605823520000|2020-11-19 22:05:20|4523.35|4485.35|4522.75|4484.75|4523.35|4485.35|4522.61|4484.61|10
1605823530000|2020-11-19 22:05:30|4522.68|4484.68|4523.26|4485.26|4523.26|4485.26|4522.68|4484.68|9
1605823540000|2020-11-19 22:05:40|4523.03|4485.03|4522.98|4484.98|4523.16|4485.16|4522.95|4484.95|9
1605823550000|2020-11-19 22:05:50|4523.02|4485.02|4523.47|4485.47|4523.47|4485.47|4523.02|4485.02|10
1605823560000|2020-11-19 22:06:00|4523.3|4485.3|4523.33|4485.33|4523.51|4485.51|4523.24|4485.24|9
1605823570000|2020-11-19 22:06:10|4523.17|4485.17|4523.98|4485.98|4524.15|4486.15|4523.13|4485.13|10
1605823580000|2020-11-19 22:06:20|4524.02|4486.02|4524.32|4486.32|4524.39|4486.39|4524.02|4486.02|10
1605823590000|2020-11-19 22:06:30|4524.31|4486.31|4523.4|4485.4|4524.31|4486.31|4523.4|4485.4|10
1605823600000|2020-11-19 22:06:40|4523.28|4485.28|4523.32|4485.32|4523.33|4485.33|4523.14|4485.14|8
1605823610000|2020-11-19 22:06:50|4523.36|4485.36|4523.54|4485.54|4523.54|4485.54|4523.29|4485.29|10
1605823620000|2020-11-19 22:07:00|4523.51|4485.51|4523.39|4485.39|4523.53|4485.53|4523.39|4485.39|10
1605823630000|2020-11-19 22:07:10|4523.41|4485.41|4523.18|4485.18|4523.41|4485.41|4522.99|4484.99|10
1605823640000|2020-11-19 22:07:20|4523.13|4485.13|4523.02|4485.02|4523.13|4485.13|4522.79|4484.79|9
1605823650000|2020-11-19 22:07:30|4522.96|4484.96|4522.83|4484.83|4522.99|4484.99|4522.83|4484.83|7
1605823660000|2020-11-19 22:07:40|4522.79|4484.79|4523.28|4485.28|4523.28|4485.28|4522.78|4484.78|10
1605823670000|2020-11-19 22:07:50|4523.25|4485.25|4523.38|4485.38|4523.59|4485.59|4523.25|4485.25|10
1605823680000|2020-11-19 22:08:00|4523.5|4485.5|4523.68|4485.68|4523.77|4485.77|4523.5|4485.5|10
1605823690000|2020-11-19 22:08:10|4523.78|4485.78|4524.44|4486.44|4524.52|4486.52|4523.78|4485.78|9
1605823700000|2020-11-19 22:08:20|4524.39|4486.39|4525.55|4487.55|4525.55|4487.55|4524.31|4486.31|10
1605823710000|2020-11-19 22:08:30|4525.61|4487.61|4526.83|4488.83|4526.83|4488.83|4525.61|4487.61|10
1605823720000|2020-11-19 22:08:40|4526.85|4488.85|4527.94|4489.94|4527.94|4489.94|4526.85|4488.85|10
1605823730000|2020-11-19 22:08:50|4528.03|4490.03|4528.54|4490.54|4528.54|4490.54|4528.01|4490.01|10
1605823740000|2020-11-19 22:09:00|4528.53|4490.53|4528.82|4490.82|4528.82|4490.82|4528.44|4490.44|9
1605823750000|2020-11-19 22:09:10|4528.52|4490.52|4528.86|4490.86|4528.86|4490.86|4528.46|4490.46|10
1605823760000|2020-11-19 22:09:20|4528.83|4490.83|4528.5|4490.5|4528.83|4490.83|4528.5|4490.5|10
1605823770000|2020-11-19 22:09:30|4528.17|4490.17|4527.97|4489.97|4528.17|4490.17|4527.82|4489.82|10
1605823780000|2020-11-19 22:09:40|4527.91|4489.91|4527.34|4489.34|4527.91|4489.91|4527.34|4489.34|8
1605823790000|2020-11-19 22:09:50|4527.23|4489.23|4527.42|4489.42|4527.42|4489.42|4527.2|4489.2|9
1605823800000|2020-11-19 22:10:00|4527.41|4489.41|4527.41|4489.41|4527.46|4489.46|4527.36|4489.36|7
1605823810000|2020-11-19 22:10:10|4527.39|4489.39|4527.51|4489.51|4527.55|4489.55|4527.39|4489.39|9
1605823820000|2020-11-19 22:10:20|4527.56|4489.56|4527.5|4489.5|4527.56|4489.56|4527.37|4489.37|7
1605823830000|2020-11-19 22:10:30|4527.48|4489.48|4527.7|4489.7|4527.7|4489.7|4527.31|4489.31|10
1605823840000|2020-11-19 22:10:40|4527.56|4489.56|4528.04|4490.04|4528.04|4490.04|4527.56|4489.56|7
1605823850000|2020-11-19 22:10:50|4527.91|4489.91|4528.41|4490.41|4528.41|4490.41|4527.91|4489.91|9
1605823860000|2020-11-19 22:11:00|4528.44|4490.44|4528.71|4490.71|4528.76|4490.76|4528.44|4490.44|9
1605823870000|2020-11-19 22:11:10|4528.74|4490.74|4528.99|4490.99|4529.09|4491.09|4528.7|4490.7|8
1605823880000|2020-11-19 22:11:20|4529.12|4491.12|4529.5|4491.5|4529.5|4491.5|4529.02|4491.02|10
1605823890000|2020-11-19 22:11:30|4529.57|4491.57|4530.66|4492.66|4530.66|4492.66|4529.57|4491.57|10
1605823900000|2020-11-19 22:11:40|4530.71|4492.71|4530.98|4492.98|4531.08|4493.08|4530.7|4492.7|10
1605823910000|2020-11-19 22:11:50|4530.95|4492.95|4531.24|4493.24|4531.24|4493.24|4530.93|4492.93|10
1605823920000|2020-11-19 22:12:00|4531.33|4493.33|4531.85|4493.85|4531.85|4493.85|4531.1|4493.1|9
1605823930000|2020-11-19 22:12:10|4531.87|4493.87|4532.9|4494.9|4532.9|4494.9|4531.87|4493.87|10
1605823940000|2020-11-19 22:12:20|4532.96|4494.96|4533.48|4495.48|4533.48|4495.48|4532.96|4494.96|10
1605823950000|2020-11-19 22:12:30|4533.51|4495.51|4533.86|4495.86|4533.95|4495.95|4533.51|4495.51|10
1605823960000|2020-11-19 22:12:40|4534.2|4496.2|4535.68|4497.68|4535.68|4497.68|4534.17|4496.17|10
1605823970000|2020-11-19 22:12:50|4535.78|4497.78|4536.9|4498.9|4536.9|4498.9|4535.78|4497.78|10
1605823980000|2020-11-19 22:13:00|4536.89|4498.89|4537.4|4499.4|4537.5|4499.5|4536.89|4498.89|9
1605823990000|2020-11-19 22:13:10|4537.22|4499.22|4537.5|4499.5|4537.5|4499.5|4537.19|4499.19|10
1605824000000|2020-11-19 22:13:20|4537.58|4499.58|4537.51|4499.51|4537.75|4499.75|4537.51|4499.51|9
1605824010000|2020-11-19 22:13:30|4537.53|4499.53|4537.83|4499.83|4537.83|4499.83|4537.51|4499.51|10
1605824020000|2020-11-19 22:13:40|4537.99|4499.99|4537.46|4499.46|4537.99|4499.99|4537.44|4499.44|10
1605824030000|2020-11-19 22:13:50|4537.49|4499.49|4537.66|4499.66|4537.74|4499.74|4537.49|4499.49|10
1605824040000|2020-11-19 22:14:00|4537.67|4499.67|4537.68|4499.68|4537.87|4499.87|4537.5|4499.5|10
1605824050000|2020-11-19 22:14:10|4537.7|4499.7|4537.38|4499.38|4537.75|4499.75|4537.38|4499.38|10
1605824060000|2020-11-19 22:14:20|4537.31|4499.31|4537.21|4499.21|4537.38|4499.38|4537.19|4499.19|9
1605824070000|2020-11-19 22:14:30|4537.28|4499.28|4537.02|4499.02|4537.28|4499.28|4536.98|4498.98|10
1605824080000|2020-11-19 22:14:40|4537.05|4499.05|4536.68|4498.68|4537.07|4499.07|4536.68|4498.68|10
1605824090000|2020-11-19 22:14:50|4536.63|4498.63|4536.31|4498.31|4536.8|4498.8|4536.31|4498.31|10
1605824100000|2020-11-19 22:15:00|4536.24|4498.24|4536|4498|4536.46|4498.46|4536|4498|10
1605824110000|2020-11-19 22:15:10|4535.93|4497.93|4536.05|4498.05|4536.05|4498.05|4535.89|4497.89|9
1605824120000|2020-11-19 22:15:20|4536.08|4498.08|4535.96|4497.96|4536.08|4498.08|4535.96|4497.96|7
1605824130000|2020-11-19 22:15:30|4535.76|4497.76|4536.04|4498.04|4536.04|4498.04|4535.6|4497.6|9
1605824140000|2020-11-19 22:15:40|4535.95|4497.95|4535.93|4497.93|4535.95|4497.95|4535.76|4497.76|9
1605824150000|2020-11-19 22:15:50|4536.01|4498.01|4535.8|4497.8|4536.12|4498.12|4535.68|4497.68|10
1605824160000|2020-11-19 22:16:00|4535.83|4497.83|4536.28|4498.28|4536.28|4498.28|4535.83|4497.83|10
1605824170000|2020-11-19 22:16:10|4536.26|4498.26|4536.04|4498.04|4536.33|4498.33|4536.01|4498.01|10
1605824180000|2020-11-19 22:16:20|4536.07|4498.07|4536.64|4498.64|4536.67|4498.67|4536.06|4498.06|9
1605824190000|2020-11-19 22:16:30|4536.72|4498.72|4536.74|4498.74|4536.83|4498.83|4536.72|4498.72|9
1605824200000|2020-11-19 22:16:40|4536.75|4498.75|4536.59|4498.59|4536.78|4498.78|4536.45|4498.45|8
1605824210000|2020-11-19 22:16:50|4536.44|4498.44|4536.9|4498.9|4536.9|4498.9|4536.44|4498.44|9
1605824220000|2020-11-19 22:17:00|4536.99|4498.99|4537|4499|4537.14|4499.14|4536.95|4498.95|8
1605824230000|2020-11-19 22:17:10|4536.99|4498.99|4537.18|4499.18|4537.18|4499.18|4536.99|4498.99|10
1605824240000|2020-11-19 22:17:20|4537.34|4499.34|4538.05|4500.05|4538.05|4500.05|4537.34|4499.34|10
1605824250000|2020-11-19 22:17:30|4538.22|4500.22|4538.31|4500.31|4538.35|4500.35|4538.16|4500.16|9
1605824260000|2020-11-19 22:17:40|4538.25|4500.25|4538.68|4500.68|4538.68|4500.68|4538.25|4500.25|9
1605824270000|2020-11-19 22:17:50|4538.83|4500.83|4538.46|4500.46|4538.9|4500.9|4538.46|4500.46|10
1605824280000|2020-11-19 22:18:00|4538.38|4500.38|4537.68|4499.68|4538.41|4500.41|4537.68|4499.68|10
1605824290000|2020-11-19 22:18:10|4537.67|4499.67|4537.56|4499.56|4537.78|4499.78|4537.52|4499.52|9
1605824300000|2020-11-19 22:18:20|4537.6|4499.6|4537.65|4499.65|4537.68|4499.68|4537.43|4499.43|9
1605824310000|2020-11-19 22:18:30|4537.74|4499.74|4537.77|4499.77|4537.77|4499.77|4537.67|4499.67|8
1605824320000|2020-11-19 22:18:40|4537.68|4499.68|4537.27|4499.27|4537.68|4499.68|4537.1|4499.1|9
1605824330000|2020-11-19 22:18:50|4537.25|4499.25|4537.14|4499.14|4537.32|4499.32|4537.11|4499.11|8
1605824340000|2020-11-19 22:19:00|4537.11|4499.11|4537.11|4499.11|4537.21|4499.21|4537.11|4499.11|8
1605824350000|2020-11-19 22:19:10|4536.99|4498.99|4536.68|4498.68|4536.99|4498.99|4536.67|4498.67|8
1605824360000|2020-11-19 22:19:20|4536.73|4498.73|4536.63|4498.63|4536.74|4498.74|4536.52|4498.52|6
1605824370000|2020-11-19 22:19:30|4536.43|4498.43|4536.57|4498.57|4536.57|4498.57|4536.34|4498.34|8
1605824380000|2020-11-19 22:19:40|4536.65|4498.65|4536.95|4498.95|4536.95|4498.95|4536.64|4498.64|9
1605824390000|2020-11-19 22:19:50|4536.98|4498.98|4536.71|4498.71|4537.06|4499.06|4536.67|4498.67|9
1605824400000|2020-11-19 22:20:00|4536.57|4498.57|4536.48|4498.48|4536.57|4498.57|4536.17|4498.17|10
1605824410000|2020-11-19 22:20:10|4536.71|4498.71|4536.98|4498.98|4537|4499|4536.71|4498.71|8
1605824420000|2020-11-19 22:20:20|4536.95|4498.95|4537.03|4499.03|4537.03|4499.03|4536.93|4498.93|8
1605824430000|2020-11-19 22:20:30|4537.16|4499.16|4537.5|4499.5|4537.5|4499.5|4537.16|4499.16|9
1605824440000|2020-11-19 22:20:40|4537.48|4499.48|4537.58|4499.58|4537.6|4499.6|4537.41|4499.41|9
1605824450000|2020-11-19 22:20:50|4537.66|4499.66|4537.39|4499.39|4537.66|4499.66|4537.34|4499.34|10
1605824460000|2020-11-19 22:21:00|4537.43|4499.43|4537.46|4499.46|4537.54|4499.54|4537.22|4499.22|9
1605824470000|2020-11-19 22:21:10|4537.5|4499.5|4538.01|4500.01|4538.01|4500.01|4537.48|4499.48|9
1605824480000|2020-11-19 22:21:20|4537.99|4499.99|4537.82|4499.82|4537.99|4499.99|4537.76|4499.76|10
1605824490000|2020-11-19 22:21:30|4537.84|4499.84|4537.73|4499.73|4537.86|4499.86|4537.73|4499.73|10
1605824500000|2020-11-19 22:21:40|4537.75|4499.75|4537.87|4499.87|4537.87|4499.87|4537.66|4499.66|9
1605824510000|2020-11-19 22:21:50|4537.86|4499.86|4537.6|4499.6|4537.86|4499.86|4537.52|4499.52|10
1605824520000|2020-11-19 22:22:00|4537.34|4499.34|4537.22|4499.22|4537.48|4499.48|4537.22|4499.22|9
1605824530000|2020-11-19 22:22:10|4537.06|4499.06|4537.02|4499.02|4537.2|4499.2|4537.02|4499.02|9
1605824540000|2020-11-19 22:22:20|4536.97|4498.97|4536.75|4498.75|4536.97|4498.97|4536.7|4498.7|10
1605824550000|2020-11-19 22:22:30|4536.86|4498.86|4536.16|4498.16|4536.86|4498.86|4536.16|4498.16|10
1605824560000|2020-11-19 22:22:40|4536.2|4498.2|4535.65|4497.65|4536.2|4498.2|4535.65|4497.65|8
1605824570000|2020-11-19 22:22:50|4535.56|4497.56|4535.26|4497.26|4535.56|4497.56|4535.26|4497.26|9
1605824580000|2020-11-19 22:23:00|4535.19|4497.19|4535.05|4497.05|4535.27|4497.27|4535.05|4497.05|9
1605824590000|2020-11-19 22:23:10|4535.08|4497.08|4535.08|4497.08|4535.11|4497.11|4534.93|4496.93|8
1605824600000|2020-11-19 22:23:20|4535.1|4497.1|4534.68|4496.68|4535.1|4497.1|4534.68|4496.68|9
1605824610000|2020-11-19 22:23:30|4534.69|4496.69|4534.49|4496.49|4534.8|4496.8|4534.4|4496.4|10
1605824620000|2020-11-19 22:23:40|4534.39|4496.39|4534.36|4496.36|4534.41|4496.41|4534.27|4496.27|8
1605824630000|2020-11-19 22:23:50|4534.41|4496.41|4534.59|4496.59|4534.6|4496.6|4534.41|4496.41|8
1605824640000|2020-11-19 22:24:00|4534.61|4496.61|4534.79|4496.79|4534.79|4496.79|4534.5|4496.5|10
1605824650000|2020-11-19 22:24:10|4534.76|4496.76|4534.89|4496.89|4534.89|4496.89|4534.64|4496.64|10
1605824660000|2020-11-19 22:24:20|4534.9|4496.9|4534.82|4496.82|4534.91|4496.91|4534.75|4496.75|7
1605824670000|2020-11-19 22:24:30|4534.74|4496.74|4534.5|4496.5|4534.74|4496.74|4534.32|4496.32|10
1605824680000|2020-11-19 22:24:40|4534.35|4496.35|4534.64|4496.64|4534.64|4496.64|4534.3|4496.3|9
1605824690000|2020-11-19 22:24:50|4534.44|4496.44|4534.57|4496.57|4534.57|4496.57|4534.42|4496.42|10
1605824700000|2020-11-19 22:25:00|4534.56|4496.56|4534.63|4496.63|4534.66|4496.66|4534.56|4496.56|7
1605824710000|2020-11-19 22:25:10|4534.6|4496.6|4534.74|4496.74|4534.74|4496.74|4534.6|4496.6|8
1605824720000|2020-11-19 22:25:20|4534.75|4496.75|4534.53|4496.53|4534.75|4496.75|4534.53|4496.53|7
1605824730000|2020-11-19 22:25:30|4534.56|4496.56|4534.7|4496.7|4534.77|4496.77|4534.55|4496.55|7
1605824740000|2020-11-19 22:25:40|4534.76|4496.76|4534.93|4496.93|4534.93|4496.93|4534.76|4496.76|7
1605824750000|2020-11-19 22:25:50|4534.94|4496.94|4534.97|4496.97|4534.97|4496.97|4534.8|4496.8|8
1605824760000|2020-11-19 22:26:00|4534.95|4496.95|4535.24|4497.24|4535.24|4497.24|4534.88|4496.88|9
1605824770000|2020-11-19 22:26:10|4535.22|4497.22|4534.93|4496.93|4535.25|4497.25|4534.91|4496.91|8
1605824780000|2020-11-19 22:26:20|4535|4497|4534.88|4496.88|4535|4497|4534.79|4496.79|9
1605824790000|2020-11-19 22:26:30|4534.89|4496.89|4534.97|4496.97|4535.08|4497.08|4534.83|4496.83|9
1605824800000|2020-11-19 22:26:40|4534.94|4496.94|4534.81|4496.81|4534.96|4496.96|4534.79|4496.79|8
1605824810000|2020-11-19 22:26:50|4534.82|4496.82|4534.58|4496.58|4534.82|4496.82|4534.56|4496.56|6
1605824820000|2020-11-19 22:27:00|4534.65|4496.65|4534.62|4496.62|4534.8|4496.8|4534.62|4496.62|10
1605824830000|2020-11-19 22:27:10|4534.69|4496.69|4535.37|4497.37|4535.37|4497.37|4534.69|4496.69|7
1605824840000|2020-11-19 22:27:20|4535.33|4497.33|4535.4|4497.4|4535.4|4497.4|4535.12|4497.12|10
1605824850000|2020-11-19 22:27:30|4535.38|4497.38|4535.19|4497.19|4535.38|4497.38|4535.14|4497.14|10
1605824860000|2020-11-19 22:27:40|4535.18|4497.18|4535.53|4497.53|4535.6|4497.6|4535.18|4497.18|9
1605824870000|2020-11-19 22:27:50|4535.63|4497.63|4536.11|4498.11|4536.11|4498.11|4535.61|4497.61|10
1605824880000|2020-11-19 22:28:00|4536.03|4498.03|4536.12|4498.12|4536.13|4498.13|4536|4498|8
1605824890000|2020-11-19 22:28:10|4536.3|4498.3|4535.83|4497.83|4536.3|4498.3|4535.82|4497.82|10
1605824900000|2020-11-19 22:28:20|4535.89|4497.89|4536.16|4498.16|4536.16|4498.16|4535.77|4497.77|10
1605824910000|2020-11-19 22:28:30|4536.13|4498.13|4536.33|4498.33|4536.33|4498.33|4536.13|4498.13|9
1605824920000|2020-11-19 22:28:40|4536.32|4498.32|4536.45|4498.45|4536.45|4498.45|4536.17|4498.17|8
1605824930000|2020-11-19 22:28:50|4536.4|4498.4|4536.57|4498.57|4536.57|4498.57|4536.34|4498.34|8
1605824940000|2020-11-19 22:29:00|4536.62|4498.62|4536.58|4498.58|4536.66|4498.66|4536.44|4498.44|10
1605824950000|2020-11-19 22:29:10|4536.49|4498.49|4536.15|4498.15|4536.49|4498.49|4536.14|4498.14|8
1605824960000|2020-11-19 22:29:20|4536.08|4498.08|4535.63|4497.63|4536.08|4498.08|4535.6|4497.6|9
1605824970000|2020-11-19 22:29:30|4535.51|4497.51|4534.78|4496.78|4535.54|4497.54|4534.78|4496.78|10
1605824980000|2020-11-19 22:29:40|4534.67|4496.67|4534.57|4496.57|4534.75|4496.75|4534.53|4496.53|10
1605824990000|2020-11-19 22:29:50|4534.49|4496.49|4534.61|4496.61|4534.86|4496.86|4534.49|4496.49|9
1605825000000|2020-11-19 22:30:00|4534.69|4496.69|4534.59|4496.59|4534.9|4496.9|4534.59|4496.59|10
1605825010000|2020-11-19 22:30:10|4534.57|4496.57|4533.94|4495.94|4534.57|4496.57|4533.84|4495.84|10
1605825020000|2020-11-19 22:30:20|4533.93|4495.93|4533.54|4495.54|4533.95|4495.95|4533.5|4495.5|10
1605825030000|2020-11-19 22:30:30|4533.44|4495.44|4533.26|4495.26|4533.52|4495.52|4533.21|4495.21|9
1605825040000|2020-11-19 22:30:40|4533.23|4495.23|4532.89|4494.89|4533.23|4495.23|4532.85|4494.85|9
1605825050000|2020-11-19 22:30:50|4532.85|4494.85|4532.37|4494.37|4532.9|4494.9|4532.37|4494.37|9
1605825060000|2020-11-19 22:31:00|4532.34|4494.34|4532.37|4494.37|4532.44|4494.44|4532.3|4494.3|8
1605825070000|2020-11-19 22:31:10|4532.27|4494.27|4531.99|4493.99|4532.27|4494.27|4531.99|4493.99|9
1605825080000|2020-11-19 22:31:20|4531.94|4493.94|4531.77|4493.77|4531.96|4493.96|4531.77|4493.77|8
1605825090000|2020-11-19 22:31:30|4531.72|4493.72|4531.85|4493.85|4531.85|4493.85|4531.69|4493.69|9
1605825100000|2020-11-19 22:31:40|4531.84|4493.84|4531.66|4493.66|4531.84|4493.84|4531.6|4493.6|10
1605825110000|2020-11-19 22:31:50|4531.65|4493.65|4531.69|4493.69|4531.76|4493.76|4531.54|4493.54|9
1605825120000|2020-11-19 22:32:00|4531.44|4493.44|4531.51|4493.51|4531.57|4493.57|4531.31|4493.31|10
1605825130000|2020-11-19 22:32:10|4531.48|4493.48|4531.58|4493.58|4531.59|4493.59|4531.32|4493.32|9
1605825140000|2020-11-19 22:32:20|4531.51|4493.51|4531.46|4493.46|4531.51|4493.51|4531.38|4493.38|9
1605825150000|2020-11-19 22:32:30|4531.48|4493.48|4531.2|4493.2|4531.48|4493.48|4531.2|4493.2|7
1605825160000|2020-11-19 22:32:40|4531.24|4493.24|4531.22|4493.22|4531.3|4493.3|4531.12|4493.12|9
1605825170000|2020-11-19 22:32:50|4531.02|4493.02|4530.71|4492.71|4531.02|4493.02|4530.71|4492.71|9
1605825180000|2020-11-19 22:33:00|4530.37|4492.37|4529.81|4491.81|4530.37|4492.37|4529.81|4491.81|10
1605825190000|2020-11-19 22:33:10|4529.72|4491.72|4528.71|4490.71|4529.72|4491.72|4528.71|4490.71|9
1605825200000|2020-11-19 22:33:20|4528.53|4490.53|4527.86|4489.86|4528.53|4490.53|4527.86|4489.86|10
1605825210000|2020-11-19 22:33:30|4527.89|4489.89|4526.45|4488.45|4527.89|4489.89|4526.36|4488.36|9
1605825220000|2020-11-19 22:33:40|4526.46|4488.46|4525.98|4487.98|4526.46|4488.46|4525.98|4487.98|9
1605825230000|2020-11-19 22:33:50|4526.09|4488.09|4525.04|4487.04|4526.09|4488.09|4524.96|4486.96|10
1605825240000|2020-11-19 22:34:00|4525.16|4487.16|4524.81|4486.81|4525.43|4487.43|4524.81|4486.81|9
1605825250000|2020-11-19 22:34:10|4524.72|4486.72|4525.09|4487.09|4525.09|4487.09|4524.65|4486.65|10
1605825260000|2020-11-19 22:34:20|4525.15|4487.15|4525.34|4487.34|4525.43|4487.43|4525.15|4487.15|8
1605825270000|2020-11-19 22:34:30|4525.35|4487.35|4525.54|4487.54|4525.58|4487.58|4525.35|4487.35|10
1605825280000|2020-11-19 22:34:40|4525.56|4487.56|4525.41|4487.41|4525.56|4487.56|4525.32|4487.32|9
1605825290000|2020-11-19 22:34:50|4525.46|4487.46|4525.04|4487.04|4525.46|4487.46|4525.04|4487.04|10
1605825300000|2020-11-19 22:35:00|4524.74|4486.74|4524.37|4486.37|4524.84|4486.84|4524.37|4486.37|10
1605825310000|2020-11-19 22:35:10|4524.36|4486.36|4524.09|4486.09|4524.36|4486.36|4524.09|4486.09|10
1605825320000|2020-11-19 22:35:20|4524.05|4486.05|4524.07|4486.07|4524.07|4486.07|4523.65|4485.65|10
1605825330000|2020-11-19 22:35:30|4524.14|4486.14|4523.85|4485.85|4524.23|4486.23|4523.75|4485.75|9
1605825340000|2020-11-19 22:35:40|4523.84|4485.84|4523.74|4485.74|4523.84|4485.84|4523.57|4485.57|10
1605825350000|2020-11-19 22:35:50|4523.63|4485.63|4523.29|4485.29|4523.63|4485.63|4523.2|4485.2|10
1605825360000|2020-11-19 22:36:00|4523.2|4485.2|4523.22|4485.22|4523.31|4485.31|4523.17|4485.17|9
1605825370000|2020-11-19 22:36:10|4523.21|4485.21|4522.79|4484.79|4523.21|4485.21|4522.75|4484.75|8
1605825380000|2020-11-19 22:36:20|4522.8|4484.8|4524.04|4486.04|4524.04|4486.04|4522.8|4484.8|9
1605825390000|2020-11-19 22:36:30|4524.3|4486.3|4525.36|4487.36|4525.38|4487.38|4524.3|4486.3|10
1605825400000|2020-11-19 22:36:40|4525.42|4487.42|4526.1|4488.1|4526.1|4488.1|4525.42|4487.42|10
1605825410000|2020-11-19 22:36:50|4526.19|4488.19|4527.04|4489.04|4527.04|4489.04|4526.19|4488.19|9
1605825420000|2020-11-19 22:37:00|4527.21|4489.21|4527.82|4489.82|4527.83|4489.83|4527.21|4489.21|10
1605825430000|2020-11-19 22:37:10|4527.84|4489.84|4528.1|4490.1|4528.1|4490.1|4527.84|4489.84|10
1605825440000|2020-11-19 22:37:20|4528.08|4490.08|4528.69|4490.69|4528.69|4490.69|4528.07|4490.07|9
1605825450000|2020-11-19 22:37:30|4528.84|4490.84|4529.45|4491.45|4529.45|4491.45|4528.84|4490.84|9
1605825460000|2020-11-19 22:37:40|4529.46|4491.46|4529.67|4491.67|4529.74|4491.74|4529.46|4491.46|9
1605825470000|2020-11-19 22:37:50|4529.73|4491.73|4530.22|4492.22|4530.22|4492.22|4529.73|4491.73|9
1605825480000|2020-11-19 22:38:00|4530.2|4492.2|4530.04|4492.04|4530.3|4492.3|4530.04|4492.04|9
1605825490000|2020-11-19 22:38:10|4530.08|4492.08|4530.37|4492.37|4530.39|4492.39|4530.07|4492.07|8
1605825500000|2020-11-19 22:38:20|4530.4|4492.4|4530.52|4492.52|4530.52|4492.52|4530.36|4492.36|10
1605825510000|2020-11-19 22:38:30|4530.44|4492.44|4530.73|4492.73|4530.82|4492.82|4530.44|4492.44|10
1605825520000|2020-11-19 22:38:40|4530.72|4492.72|4531.08|4493.08|4531.09|4493.09|4530.72|4492.72|9
1605825530000|2020-11-19 22:38:50|4531.16|4493.16|4531.12|4493.12|4531.22|4493.22|4531.09|4493.09|9
1605825540000|2020-11-19 22:39:00|4531.1|4493.1|4531.09|4493.09|4531.1|4493.1|4530.95|4492.95|10
1605825550000|2020-11-19 22:39:10|4531.23|4493.23|4531.26|4493.26|4531.31|4493.31|4531.16|4493.16|10
1605825560000|2020-11-19 22:39:20|4531.22|4493.22|4531.25|4493.25|4531.28|4493.28|4531.15|4493.15|8
1605825570000|2020-11-19 22:39:30|4531.39|4493.39|4531.44|4493.44|4531.47|4493.47|4531.34|4493.34|6
1605825580000|2020-11-19 22:39:40|4531.49|4493.49|4531.87|4493.87|4531.87|4493.87|4531.49|4493.49|10
1605825590000|2020-11-19 22:39:50|4531.84|4493.84|4531.74|4493.74|4531.9|4493.9|4531.72|4493.72|10
1605825600000|2020-11-19 22:40:00|4531.7|4493.7|4532.29|4494.29|4532.29|4494.29|4531.7|4493.7|10
1605825610000|2020-11-19 22:40:10|4532.37|4494.37|4532.39|4494.39|4532.5|4494.5|4532.36|4494.36|8
1605825620000|2020-11-19 22:40:20|4532.42|4494.42|4532.7|4494.7|4532.74|4494.74|4532.42|4494.42|10
1605825630000|2020-11-19 22:40:30|4532.82|4494.82|4533.27|4495.27|4533.33|4495.33|4532.82|4494.82|10
1605825640000|2020-11-19 22:40:40|4533.29|4495.29|4533.36|4495.36|4533.36|4495.36|4533.06|4495.06|10
1605825650000|2020-11-19 22:40:50|4533.5|4495.5|4533.67|4495.67|4533.67|4495.67|4533.37|4495.37|10
1605825660000|2020-11-19 22:41:00|4533.91|4495.91|4534.05|4496.05|4534.06|4496.06|4533.81|4495.81|10
1605825670000|2020-11-19 22:41:10|4534|4496|4534.47|4496.47|4534.47|4496.47|4533.95|4495.95|10
1605825680000|2020-11-19 22:41:20|4534.56|4496.56|4535.33|4497.33|4535.33|4497.33|4534.56|4496.56|9
1605825690000|2020-11-19 22:41:30|4535.45|4497.45|4536.02|4498.02|4536.02|4498.02|4535.45|4497.45|10
1605825700000|2020-11-19 22:41:40|4535.95|4497.95|4536.32|4498.32|4536.37|4498.37|4535.9|4497.9|10
1605825710000|2020-11-19 22:41:50|4536.46|4498.46|4536.49|4498.49|4536.54|4498.54|4536.45|4498.45|9
1605825720000|2020-11-19 22:42:00|4536.43|4498.43|4536.13|4498.13|4536.46|4498.46|4536.13|4498.13|9
1605825730000|2020-11-19 22:42:10|4536.27|4498.27|4536.31|4498.31|4536.54|4498.54|4536.27|4498.27|7
1605825740000|2020-11-19 22:42:20|4536.33|4498.33|4536.35|4498.35|4536.4|4498.4|4536.28|4498.28|9
1605825750000|2020-11-19 22:42:30|4536.54|4498.54|4536.4|4498.4|4536.74|4498.74|4536.4|4498.4|8
1605825760000|2020-11-19 22:42:40|4536.5|4498.5|4536.81|4498.81|4537.01|4499.01|4536.5|4498.5|10
1605825770000|2020-11-19 22:42:50|4536.88|4498.88|4537.16|4499.16|4537.16|4499.16|4536.73|4498.73|10
1605825780000|2020-11-19 22:43:00|4537.11|4499.11|4537.44|4499.44|4537.44|4499.44|4537.11|4499.11|10
1605825790000|2020-11-19 22:43:10|4537.66|4499.66|4537.85|4499.85|4537.88|4499.88|4537.46|4499.46|9
1605825800000|2020-11-19 22:43:20|4537.89|4499.89|4538.31|4500.31|4538.34|4500.34|4537.86|4499.86|10
1605825810000|2020-11-19 22:43:30|4538.66|4500.66|4539.74|4501.74|4539.74|4501.74|4538.66|4500.66|9
1605825820000|2020-11-19 22:43:40|4539.88|4501.88|4540.53|4502.53|4540.53|4502.53|4539.88|4501.88|10
1605825830000|2020-11-19 22:43:50|4540.6|4502.6|4541.65|4503.65|4541.65|4503.65|4540.6|4502.6|10
1605825840000|2020-11-19 22:44:00|4541.75|4503.75|4542.64|4504.64|4542.64|4504.64|4541.75|4503.75|9
1605825850000|2020-11-19 22:44:10|4542.45|4504.45|4542.69|4504.69|4542.71|4504.71|4542.45|4504.45|10
1605825860000|2020-11-19 22:44:20|4542.74|4504.74|4542.57|4504.57|4543.08|4505.08|4542.57|4504.57|10
1605825870000|2020-11-19 22:44:30|4542.34|4504.34|4541.84|4503.84|4542.34|4504.34|4541.78|4503.78|9
1605825880000|2020-11-19 22:44:40|4541.44|4503.44|4540.3|4502.3|4541.44|4503.44|4540.3|4502.3|10
1605825890000|2020-11-19 22:44:50|4540.23|4502.23|4539.56|4501.56|4540.23|4502.23|4539.56|4501.56|10
1605825900000|2020-11-19 22:45:00|4539.36|4501.36|4538.92|4500.92|4539.36|4501.36|4538.88|4500.88|10
1605825910000|2020-11-19 22:45:10|4538.95|4500.95|4538.83|4500.83|4538.95|4500.95|4538.72|4500.72|8
1605825920000|2020-11-19 22:45:20|4538.56|4500.56|4538.55|4500.55|4538.77|4500.77|4538.53|4500.53|10
1605825930000|2020-11-19 22:45:30|4538.56|4500.56|4538.19|4500.19|4538.56|4500.56|4538.19|4500.19|10
1605825940000|2020-11-19 22:45:40|4538.14|4500.14|4538.26|4500.26|4538.26|4500.26|4538.01|4500.01|10
1605825950000|2020-11-19 22:45:50|4538.18|4500.18|4537.47|4499.47|4538.18|4500.18|4537.47|4499.47|10
1605825960000|2020-11-19 22:46:00|4537.36|4499.36|4536.73|4498.73|4537.36|4499.36|4536.73|4498.73|10
1605825970000|2020-11-19 22:46:10|4536.46|4498.46|4537.06|4499.06|4537.06|4499.06|4536.46|4498.46|9
1605825980000|2020-11-19 22:46:20|4537.09|4499.09|4536.97|4498.97|4537.09|4499.09|4536.85|4498.85|10
1605825990000|2020-11-19 22:46:30|4537|4499|4537.44|4499.44|4537.44|4499.44|4537|4499|9
1605826000000|2020-11-19 22:46:40|4537.49|4499.49|4537.6|4499.6|4537.66|4499.66|4537.48|4499.48|9
1605826010000|2020-11-19 22:46:50|4537.49|4499.49|4537.49|4499.49|4537.66|4499.66|4537.49|4499.49|9
1605826020000|2020-11-19 22:47:00|4537.46|4499.46|4537.97|4499.97|4537.98|4499.98|4537.46|4499.46|10
1605826030000|2020-11-19 22:47:10|4537.94|4499.94|4538.14|4500.14|4538.14|4500.14|4537.94|4499.94|9
1605826040000|2020-11-19 22:47:20|4538.16|4500.16|4538.39|4500.39|4538.39|4500.39|4538.15|4500.15|9
1605826050000|2020-11-19 22:47:30|4538.57|4500.57|4538.69|4500.69|4538.73|4500.73|4538.52|4500.52|10
1605826060000|2020-11-19 22:47:40|4538.72|4500.72|4539.12|4501.12|4539.12|4501.12|4538.64|4500.64|10
1605826070000|2020-11-19 22:47:50|4539.19|4501.19|4539.56|4501.56|4539.57|4501.57|4539.19|4501.19|9
1605826080000|2020-11-19 22:48:00|4539.62|4501.62|4539.77|4501.77|4539.79|4501.79|4539.55|4501.55|8
1605826090000|2020-11-19 22:48:10|4539.9|4501.9|4540.18|4502.18|4540.18|4502.18|4539.9|4501.9|10
1605826100000|2020-11-19 22:48:20|4540.21|4502.21|4540.46|4502.46|4540.46|4502.46|4540.21|4502.21|10
1605826110000|2020-11-19 22:48:30|4540.56|4502.56|4541.08|4503.08|4541.08|4503.08|4540.56|4502.56|10
1605826120000|2020-11-19 22:48:40|4541.23|4503.23|4541.9|4503.9|4541.9|4503.9|4541.23|4503.23|10
1605826130000|2020-11-19 22:48:50|4542.19|4504.19|4542.61|4504.61|4542.68|4504.68|4542.19|4504.19|9
1605826140000|2020-11-19 22:49:00|4542.6|4504.6|4543.24|4505.24|4543.24|4505.24|4542.6|4504.6|9
1605826150000|2020-11-19 22:49:10|4543.15|4505.15|4543.46|4505.46|4543.46|4505.46|4543.12|4505.12|10
1605826160000|2020-11-19 22:49:20|4543.56|4505.56|4544.25|4506.25|4544.25|4506.25|4543.54|4505.54|9
1605826170000|2020-11-19 22:49:30|4544.72|4506.72|4545.85|4507.85|4545.85|4507.85|4544.72|4506.72|9
1605826180000|2020-11-19 22:49:40|4545.99|4507.99|4545.98|4507.98|4546.11|4508.11|4545.97|4507.97|10
1605826190000|2020-11-19 22:49:50|4545.94|4507.94|4545.86|4507.86|4545.94|4507.94|4545.79|4507.79|9
1605826200000|2020-11-19 22:50:00|4545.95|4507.95|4546.09|4508.09|4546.09|4508.09|4545.84|4507.84|9
1605826210000|2020-11-19 22:50:10|4545.98|4507.98|4545.92|4507.92|4546.27|4508.27|4545.92|4507.92|10
1605826220000|2020-11-19 22:50:20|4546.01|4508.01|4545.66|4507.66|4546.01|4508.01|4545.66|4507.66|10
1605826230000|2020-11-19 22:50:30|4545.68|4507.68|4544.34|4506.34|4545.68|4507.68|4544.34|4506.34|10
1605826240000|2020-11-19 22:50:40|4544.17|4506.17|4543.16|4505.16|4544.17|4506.17|4543.16|4505.16|10
1605826250000|2020-11-19 22:50:50|4543.05|4505.05|4542.7|4504.7|4543.11|4505.11|4542.7|4504.7|10
1605826260000|2020-11-19 22:51:00|4542.49|4504.49|4541.51|4503.51|4542.49|4504.49|4541.51|4503.51|10
1605826270000|2020-11-19 22:51:10|4541.5|4503.5|4540.92|4502.92|4541.5|4503.5|4540.92|4502.92|9
1605826280000|2020-11-19 22:51:20|4540.89|4502.89|4540.71|4502.71|4541.12|4503.12|4540.71|4502.71|10
1605826290000|2020-11-19 22:51:30|4540.69|4502.69|4540.65|4502.65|4540.76|4502.76|4540.61|4502.61|10
1605826300000|2020-11-19 22:51:40|4540.64|4502.64|4540.69|4502.69|4540.73|4502.73|4540.53|4502.53|10
1605826310000|2020-11-19 22:51:50|4540.67|4502.67|4539.99|4501.99|4540.67|4502.67|4539.99|4501.99|9
1605826320000|2020-11-19 22:52:00|4539.98|4501.98|4539.59|4501.59|4539.98|4501.98|4539.59|4501.59|9
1605826330000|2020-11-19 22:52:10|4539.58|4501.58|4539.86|4501.86|4539.98|4501.98|4539.58|4501.58|8
1605826340000|2020-11-19 22:52:20|4539.96|4501.96|4540.17|4502.17|4540.17|4502.17|4539.85|4501.85|8
1605826350000|2020-11-19 22:52:30|4539.95|4501.95|4540.11|4502.11|4540.11|4502.11|4539.95|4501.95|8
1605826360000|2020-11-19 22:52:40|4540.16|4502.16|4540.26|4502.26|4540.28|4502.28|4539.99|4501.99|9
1605826370000|2020-11-19 22:52:50|4540.17|4502.17|4540.21|4502.21|4540.21|4502.21|4540|4502|10
1605826380000|2020-11-19 22:53:00|4540.23|4502.23|4540.25|4502.25|4540.35|4502.35|4540.23|4502.23|10
1605826390000|2020-11-19 22:53:10|4540.2|4502.2|4540.44|4502.44|4540.53|4502.53|4540.2|4502.2|10
1605826400000|2020-11-19 22:53:20|4540.4|4502.4|4540.5|4502.5|4540.53|4502.53|4540.37|4502.37|8
1605826410000|2020-11-19 22:53:30|4540.56|4502.56|4540.11|4502.11|4540.56|4502.56|4540.11|4502.11|10
1605826420000|2020-11-19 22:53:40|4540.18|4502.18|4540.39|4502.39|4540.39|4502.39|4540.09|4502.09|10
1605826430000|2020-11-19 22:53:50|4539.85|4501.85|4539.24|4501.24|4540.02|4502.02|4539.24|4501.24|9
1605826440000|2020-11-19 22:54:00|4539.19|4501.19|4538.7|4500.7|4539.19|4501.19|4538.7|4500.7|9
1605826450000|2020-11-19 22:54:10|4538.68|4500.68|4538.37|4500.37|4538.68|4500.68|4538.25|4500.25|10
1605826460000|2020-11-19 22:54:20|4538.1|4500.1|4537.88|4499.88|4538.3|4500.3|4537.88|4499.88|10
1605826470000|2020-11-19 22:54:30|4537.8|4499.8|4537|4499|4537.98|4499.98|4536.98|4498.98|10
1605826480000|2020-11-19 22:54:40|4536.84|4498.84|4535.9|4497.9|4536.84|4498.84|4535.9|4497.9|10
1605826490000|2020-11-19 22:54:50|4536.03|4498.03|4536.13|4498.13|4536.3|4498.3|4535.74|4497.74|10
1605826500000|2020-11-19 22:55:00|4536.27|4498.27|4537.09|4499.09|4537.31|4499.31|4536.27|4498.27|10
1605826510000|2020-11-19 22:55:10|4537.34|4499.34|4538.48|4500.48|4538.48|4500.48|4537.34|4499.34|10
1605826520000|2020-11-19 22:55:20|4538.53|4500.53|4538.87|4500.87|4538.87|4500.87|4538.53|4500.53|10
1605826530000|2020-11-19 22:55:30|4538.8|4500.8|4538.78|4500.78|4538.94|4500.94|4538.68|4500.68|9
1605826540000|2020-11-19 22:55:40|4538.66|4500.66|4538.98|4500.98|4539.01|4501.01|4538.53|4500.53|9
1605826550000|2020-11-19 22:55:50|4538.86|4500.86|4539.81|4501.81|4539.84|4501.84|4538.86|4500.86|9
1605826560000|2020-11-19 22:56:00|4539.82|4501.82|4540.03|4502.03|4540.13|4502.13|4539.82|4501.82|8
1605826570000|2020-11-19 22:56:10|4540.15|4502.15|4539.95|4501.95|4540.38|4502.38|4539.95|4501.95|10
1605826580000|2020-11-19 22:56:20|4539.96|4501.96|4539.26|4501.26|4540|4502|4539.26|4501.26|9
1605826590000|2020-11-19 22:56:30|4539.25|4501.25|4538.81|4500.81|4539.25|4501.25|4538.7|4500.7|10
1605826600000|2020-11-19 22:56:40|4538.77|4500.77|4538.33|4500.33|4538.8|4500.8|4538.33|4500.33|10
1605826610000|2020-11-19 22:56:50|4538.21|4500.21|4538.62|4500.62|4538.62|4500.62|4538.02|4500.02|10
1605826620000|2020-11-19 22:57:00|4538.61|4500.61|4538.31|4500.31|4538.64|4500.64|4538.31|4500.31|10
1605826630000|2020-11-19 22:57:10|4538.37|4500.37|4538.18|4500.18|4538.37|4500.37|4538.17|4500.17|9
1605826640000|2020-11-19 22:57:20|4538.14|4500.14|4537.79|4499.79|4538.14|4500.14|4537.79|4499.79|9
1605826650000|2020-11-19 22:57:30|4537.72|4499.72|4537.52|4499.52|4537.73|4499.73|4537.45|4499.45|9
1605826660000|2020-11-19 22:57:40|4537.44|4499.44|4537.49|4499.49|4537.6|4499.6|4537.44|4499.44|9
1605826670000|2020-11-19 22:57:50|4537.51|4499.51|4537.27|4499.27|4537.57|4499.57|4537.27|4499.27|9
1605826680000|2020-11-19 22:58:00|4537.24|4499.24|4536.32|4498.32|4537.24|4499.24|4536.32|4498.32|10
1605826690000|2020-11-19 22:58:10|4536.14|4498.14|4534.74|4496.74|4536.14|4498.14|4534.74|4496.74|10
1605826700000|2020-11-19 22:58:20|4534.92|4496.92|4534.39|4496.39|4534.92|4496.92|4534.37|4496.37|10
1605826710000|2020-11-19 22:58:30|4534.25|4496.25|4533.39|4495.39|4534.25|4496.25|4533.39|4495.39|9
1605826720000|2020-11-19 22:58:40|4533.34|4495.34|4532.71|4494.71|4533.34|4495.34|4532.71|4494.71|10
1605826730000|2020-11-19 22:58:50|4532.74|4494.74|4531.64|4493.64|4532.74|4494.74|4531.38|4493.38|10
1605826740000|2020-11-19 22:59:00|4531.48|4493.48|4530.39|4492.39|4531.48|4493.48|4530.37|4492.37|9
1605826750000|2020-11-19 22:59:10|4530.42|4492.42|4530.36|4492.36|4530.51|4492.51|4530.3|4492.3|9
1605826760000|2020-11-19 22:59:20|4530.51|4492.51|4530.35|4492.35|4530.51|4492.51|4530.29|4492.29|10
1605826770000|2020-11-19 22:59:30|4530.37|4492.37|4529.99|4491.99|4530.42|4492.42|4529.99|4491.99|8
1605826780000|2020-11-19 22:59:40|4529.96|4491.96|4529.88|4491.88|4529.96|4491.96|4529.8|4491.8|9
1605826790000|2020-11-19 22:59:50|4529.84|4491.84|4529.97|4491.97|4529.97|4491.97|4529.74|4491.74|10
1605826800000|2020-11-19 23:00:00|4529.61|4491.61|4528.43|4490.43|4529.64|4491.64|4528.43|4490.43|9
1605826810000|2020-11-19 23:00:10|4528.17|4490.17|4527.42|4489.42|4528.17|4490.17|4527.36|4489.36|10
1605826820000|2020-11-19 23:00:20|4527.47|4489.47|4527.26|4489.26|4527.47|4489.47|4527.19|4489.19|10
1605826830000|2020-11-19 23:00:30|4527.27|4489.27|4525.54|4487.54|4527.27|4489.27|4525.54|4487.54|10
1605826840000|2020-11-19 23:00:40|4525.6|4487.6|4525.97|4487.97|4525.97|4487.97|4525.59|4487.59|10
1605826850000|2020-11-19 23:00:50|4525.98|4487.98|4525.9|4487.9|4526.03|4488.03|4525.9|4487.9|9
1605826860000|2020-11-19 23:01:00|4526.03|4488.03|4527.16|4489.16|4527.16|4489.16|4526.03|4488.03|10
1605826870000|2020-11-19 23:01:10|4527.34|4489.34|4528.57|4490.57|4528.57|4490.57|4527.34|4489.34|10
1605826880000|2020-11-19 23:01:20|4528.85|4490.85|4531.17|4493.17|4531.17|4493.17|4528.85|4490.85|10
1605826890000|2020-11-19 23:01:30|4531.26|4493.26|4533.49|4495.49|4533.49|4495.49|4531.26|4493.26|10
1605826900000|2020-11-19 23:01:40|4533.74|4495.74|4536.08|4498.08|4536.09|4498.09|4533.74|4495.74|10
1605826910000|2020-11-19 23:01:50|4536.13|4498.13|4536.43|4498.43|4536.43|4498.43|4535.89|4497.89|9
1605826920000|2020-11-19 23:02:00|4536.61|4498.61|4537.6|4499.6|4537.6|4499.6|4536.61|4498.61|10
1605826930000|2020-11-19 23:02:10|4537.64|4499.64|4538.4|4500.4|4538.4|4500.4|4537.64|4499.64|10
1605826940000|2020-11-19 23:02:20|4538.45|4500.45|4539.03|4501.03|4539.19|4501.19|4538.45|4500.45|10
1605826950000|2020-11-19 23:02:30|4539.13|4501.13|4539.23|4501.23|4539.37|4501.37|4539.13|4501.13|10
1605826960000|2020-11-19 23:02:40|4539.21|4501.21|4540.07|4502.07|4540.07|4502.07|4539.08|4501.08|10
1605826970000|2020-11-19 23:02:50|4540.03|4502.03|4538.15|4500.15|4540.03|4502.03|4538.13|4500.13|10
1605826980000|2020-11-19 23:03:00|4538.02|4500.02|4535.26|4497.26|4538.02|4500.02|4535.26|4497.26|10
1605826990000|2020-11-19 23:03:10|4535.03|4497.03|4534.16|4496.16|4535.03|4497.03|4533.21|4495.21|9
1605827000000|2020-11-19 23:03:20|4534.8|4496.8|4534.56|4496.56|4535.19|4497.19|4534.56|4496.56|10
1605827010000|2020-11-19 23:03:30|4534.21|4496.21|4533.45|4495.45|4534.22|4496.22|4533.45|4495.45|10
1605827020000|2020-11-19 23:03:40|4533.32|4495.32|4532.52|4494.52|4533.32|4495.32|4532.52|4494.52|10
1605827030000|2020-11-19 23:03:50|4532.4|4494.4|4532.59|4494.59|4532.59|4494.59|4532.38|4494.38|8
1605827040000|2020-11-19 23:04:00|4532.64|4494.64|4531.49|4493.49|4532.64|4494.64|4531.49|4493.49|9
1605827050000|2020-11-19 23:04:10|4531.54|4493.54|4531.26|4493.26|4531.63|4493.63|4531.07|4493.07|8
1605827060000|2020-11-19 23:04:20|4531.3|4493.3|4530.92|4492.92|4531.3|4493.3|4530.91|4492.91|9
1605827070000|2020-11-19 23:04:30|4530.91|4492.91|4530.7|4492.7|4530.91|4492.91|4530.69|4492.69|9
1605827080000|2020-11-19 23:04:40|4530.71|4492.71|4530.85|4492.85|4530.85|4492.85|4530.52|4492.52|10
1605827090000|2020-11-19 23:04:50|4530.75|4492.75|4530.86|4492.86|4530.86|4492.86|4530.6|4492.6|10
1605827100000|2020-11-19 23:05:00|4531.02|4493.02|4531.16|4493.16|4531.26|4493.26|4531.02|4493.02|10
1605827110000|2020-11-19 23:05:10|4531.2|4493.2|4531.74|4493.74|4531.74|4493.74|4531.19|4493.19|9
1605827120000|2020-11-19 23:05:20|4531.67|4493.67|4532.35|4494.35|4532.35|4494.35|4531.67|4493.67|8
1605827130000|2020-11-19 23:05:30|4532.47|4494.47|4532.66|4494.66|4532.66|4494.66|4532.31|4494.31|9
1605827140000|2020-11-19 23:05:40|4532.75|4494.75|4532.06|4494.06|4532.75|4494.75|4532.06|4494.06|9
1605827150000|2020-11-19 23:05:50|4532.17|4494.17|4532.73|4494.73|4532.75|4494.75|4532.17|4494.17|10
1605827160000|2020-11-19 23:06:00|4532.63|4494.63|4532.27|4494.27|4532.65|4494.65|4532.27|4494.27|10
1605827170000|2020-11-19 23:06:10|4532.16|4494.16|4530.06|4492.06|4532.16|4494.16|4530.06|4492.06|10
1605827180000|2020-11-19 23:06:20|4530.01|4492.01|4529.6|4491.6|4530.01|4492.01|4529.27|4491.27|10
1605827190000|2020-11-19 23:06:30|4529.67|4491.67|4529.51|4491.51|4529.85|4491.85|4529.51|4491.51|10
1605827200000|2020-11-19 23:06:40|4529.45|4491.45|4529.41|4491.41|4529.45|4491.45|4529.26|4491.26|9
1605827210000|2020-11-19 23:06:50|4529.48|4491.48|4529.48|4491.48|4529.64|4491.64|4529.42|4491.42|10
1605827220000|2020-11-19 23:07:00|4529.44|4491.44|4529.73|4491.73|4529.77|4491.77|4529.32|4491.32|8
1605827230000|2020-11-19 23:07:10|4529.96|4491.96|4530.32|4492.32|4530.41|4492.41|4529.96|4491.96|7
1605827240000|2020-11-19 23:07:20|4530.31|4492.31|4530.58|4492.58|4530.63|4492.63|4530.28|4492.28|10
1605827250000|2020-11-19 23:07:30|4530.54|4492.54|4531.92|4493.92|4531.92|4493.92|4530.54|4492.54|10
1605827260000|2020-11-19 23:07:40|4531.84|4493.84|4531.84|4493.84|4531.93|4493.93|4531.8|4493.8|9
1605827270000|2020-11-19 23:07:50|4531.99|4493.99|4531.17|4493.17|4531.99|4493.99|4531.17|4493.17|9
1605827280000|2020-11-19 23:08:00|4531.18|4493.18|4531.21|4493.21|4531.43|4493.43|4531.1|4493.1|9
1605827290000|2020-11-19 23:08:10|4531.34|4493.34|4530.4|4492.4|4531.47|4493.47|4530.24|4492.24|9
1605827300000|2020-11-19 23:08:20|4530.39|4492.39|4527.52|4489.52|4530.39|4492.39|4527.52|4489.52|10
1605827310000|2020-11-19 23:08:30|4526.42|4488.42|4524.73|4486.73|4526.42|4488.42|4524.68|4486.68|10
1605827320000|2020-11-19 23:08:40|4525.27|4487.27|4524.28|4486.28|4525.48|4487.48|4524.28|4486.28|9
1605827330000|2020-11-19 23:08:50|4524.15|4486.15|4524.11|4486.11|4524.29|4486.29|4524.02|4486.02|10
1605827340000|2020-11-19 23:09:00|4524.09|4486.09|4523.2|4485.2|4524.52|4486.52|4523.2|4485.2|10
1605827350000|2020-11-19 23:09:10|4522.77|4484.77|4516.64|4478.64|4522.77|4484.77|4516.64|4478.64|10
1605827360000|2020-11-19 23:09:20|4515.86|4477.86|4515.14|4477.14|4515.97|4477.97|4514.94|4476.94|10
1605827370000|2020-11-19 23:09:30|4514.5|4476.5|4512.35|4474.35|4514.5|4476.5|4512.35|4474.35|10
1605827380000|2020-11-19 23:09:40|4512.39|4474.39|4512.85|4474.85|4512.85|4474.85|4511.98|4473.98|10
1605827390000|2020-11-19 23:09:50|4512.79|4474.79|4512.91|4474.91|4513.27|4475.27|4512.79|4474.79|10
1605827400000|2020-11-19 23:10:00|4513.23|4475.23|4513.91|4475.91|4513.94|4475.94|4513.23|4475.23|10
1605827410000|2020-11-19 23:10:10|4513.94|4475.94|4514.08|4476.08|4514.08|4476.08|4513.38|4475.38|10
1605827420000|2020-11-19 23:10:20|4514.12|4476.12|4514.31|4476.31|4514.32|4476.32|4513.93|4475.93|9
1605827430000|2020-11-19 23:10:30|4513.54|4475.54|4512.39|4474.39|4513.54|4475.54|4512.32|4474.32|10
1605827440000|2020-11-19 23:10:40|4512.25|4474.25|4511.94|4473.94|4512.44|4474.44|4511.94|4473.94|9
1605827450000|2020-11-19 23:10:50|4512.06|4474.06|4511.56|4473.56|4512.06|4474.06|4511.47|4473.47|10
1605827460000|2020-11-19 23:11:00|4511.55|4473.55|4511.13|4473.13|4511.72|4473.72|4511.13|4473.13|10
1605827470000|2020-11-19 23:11:10|4511.41|4473.41|4508.95|4470.95|4511.41|4473.41|4508.95|4470.95|10
1605827480000|2020-11-19 23:11:20|4508.75|4470.75|4506.91|4468.91|4508.75|4470.75|4506.91|4468.91|10
1605827490000|2020-11-19 23:11:30|4506.59|4468.59|4504.57|4466.57|4506.59|4468.59|4504.57|4466.57|10
1605827500000|2020-11-19 23:11:40|4504.85|4466.85|4504.26|4466.26|4504.9|4466.9|4504.18|4466.18|9
1605827510000|2020-11-19 23:11:50|4504|4466|4503.25|4465.25|4504|4466|4503.25|4465.25|10
1605827520000|2020-11-19 23:12:00|4503.07|4465.07|4502.81|4464.81|4503.07|4465.07|4502.37|4464.37|10
1605827530000|2020-11-19 23:12:10|4502.84|4464.84|4502.51|4464.51|4502.91|4464.91|4502.46|4464.46|10
1605827540000|2020-11-19 23:12:20|4502.34|4464.34|4502.41|4464.41|4502.58|4464.58|4501.94|4463.94|9
1605827550000|2020-11-19 23:12:30|4502.67|4464.67|4505.19|4467.19|4505.19|4467.19|4502.67|4464.67|10
1605827560000|2020-11-19 23:12:40|4505.28|4467.28|4506.58|4468.58|4506.9|4468.9|4505.28|4467.28|10
1605827570000|2020-11-19 23:12:50|4507.03|4469.03|4508.48|4470.48|4508.48|4470.48|4507.03|4469.03|9
1605827580000|2020-11-19 23:13:00|4508.56|4470.56|4510.95|4472.95|4510.95|4472.95|4508.56|4470.56|10
1605827590000|2020-11-19 23:13:10|4510.85|4472.85|4510.3|4472.3|4510.85|4472.85|4510.3|4472.3|7
1605827600000|2020-11-19 23:13:20|4510.37|4472.37|4509.74|4471.74|4510.37|4472.37|4509.71|4471.71|10
1605827610000|2020-11-19 23:13:30|4509.81|4471.81|4508.24|4470.24|4509.81|4471.81|4508.24|4470.24|10
1605827620000|2020-11-19 23:13:40|4508.05|4470.05|4505.68|4467.68|4508.05|4470.05|4505.68|4467.68|10
1605827630000|2020-11-19 23:13:50|4505.15|4467.15|4504.58|4466.58|4505.18|4467.18|4504.55|4466.55|10
1605827640000|2020-11-19 23:14:00|4504.28|4466.28|4504.29|4466.29|4504.58|4466.58|4504.28|4466.28|8
1605827650000|2020-11-19 23:14:10|4504.26|4466.26|4504.32|4466.32|4504.32|4466.32|4503.94|4465.94|9
1605827660000|2020-11-19 23:14:20|4504.37|4466.37|4504.5|4466.5|4504.56|4466.56|4504.16|4466.16|8
1605827670000|2020-11-19 23:14:30|4504.46|4466.46|4504.68|4466.68|4504.68|4466.68|4504.44|4466.44|10
1605827680000|2020-11-19 23:14:40|4505.04|4467.04|4506.02|4468.02|4506.02|4468.02|4505.04|4467.04|10
1605827690000|2020-11-19 23:14:50|4506|4468|4506.78|4468.78|4506.78|4468.78|4506|4468|10
1605827700000|2020-11-19 23:15:00|4506.62|4468.62|4507.04|4469.04|4507.12|4469.12|4506.62|4468.62|9
1605827710000|2020-11-19 23:15:10|4507.12|4469.12|4506.7|4468.7|4507.37|4469.37|4506.7|4468.7|10
1605827720000|2020-11-19 23:15:20|4506.73|4468.73|4506.43|4468.43|4506.73|4468.73|4506.36|4468.36|10
1605827730000|2020-11-19 23:15:30|4506.33|4468.33|4505.92|4467.92|4506.33|4468.33|4505.92|4467.92|10
1605827740000|2020-11-19 23:15:40|4505.9|4467.9|4505.84|4467.84|4505.95|4467.95|4505.47|4467.47|10
1605827750000|2020-11-19 23:15:50|4505.65|4467.65|4506.32|4468.32|4506.61|4468.61|4505.65|4467.65|10
1605827760000|2020-11-19 23:16:00|4506.48|4468.48|4504.84|4466.84|4506.49|4468.49|4504.84|4466.84|10
1605827770000|2020-11-19 23:16:10|4504.77|4466.77|4504.86|4466.86|4504.94|4466.94|4504.61|4466.61|9
1605827780000|2020-11-19 23:16:20|4504.87|4466.87|4505.09|4467.09|4505.21|4467.21|4504.87|4466.87|9
1605827790000|2020-11-19 23:16:30|4505.24|4467.24|4505.67|4467.67|4505.79|4467.79|4505.24|4467.24|10
1605827800000|2020-11-19 23:16:40|4505.7|4467.7|4506.09|4468.09|4506.09|4468.09|4505.7|4467.7|7
1605827810000|2020-11-19 23:16:50|4505.94|4467.94|4506.77|4468.77|4506.94|4468.94|4505.94|4467.94|10
1605827820000|2020-11-19 23:17:00|4506.8|4468.8|4508.62|4470.62|4508.62|4470.62|4506.8|4468.8|10
1605827830000|2020-11-19 23:17:10|4508.6|4470.6|4510.42|4472.42|4510.42|4472.42|4508.6|4470.6|10
1605827840000|2020-11-19 23:17:20|4510.58|4472.58|4511.53|4473.53|4511.54|4473.54|4510.58|4472.58|10
1605827850000|2020-11-19 23:17:30|4511.68|4473.68|4512.54|4474.54|4512.54|4474.54|4511.68|4473.68|9
1605827860000|2020-11-19 23:17:40|4512.64|4474.64|4512.89|4474.89|4513.43|4475.43|4512.64|4474.64|10
1605827870000|2020-11-19 23:17:50|4512.81|4474.81|4512.2|4474.2|4512.81|4474.81|4512.13|4474.13|9
1605827880000|2020-11-19 23:18:00|4512.44|4474.44|4512.16|4474.16|4512.44|4474.44|4512.16|4474.16|10
1605827890000|2020-11-19 23:18:10|4512.08|4474.08|4510.84|4472.84|4512.08|4474.08|4510.84|4472.84|10
1605827900000|2020-11-19 23:18:20|4510.85|4472.85|4510.57|4472.57|4510.87|4472.87|4510.53|4472.53|10
1605827910000|2020-11-19 23:18:30|4510.54|4472.54|4510.62|4472.62|4510.63|4472.63|4510.48|4472.48|9
1605827920000|2020-11-19 23:18:40|4510.74|4472.74|4510.52|4472.52|4510.74|4472.74|4510.52|4472.52|9
1605827930000|2020-11-19 23:18:50|4510.41|4472.41|4511.1|4473.1|4511.1|4473.1|4510.41|4472.41|9
1605827940000|2020-11-19 23:19:00|4511.35|4473.35|4511.42|4473.42|4512.51|4474.51|4511.35|4473.35|10
1605827950000|2020-11-19 23:19:10|4511.37|4473.37|4510.92|4472.92|4511.37|4473.37|4510.92|4472.92|9
1605827960000|2020-11-19 23:19:20|4510.76|4472.76|4509.83|4471.83|4510.76|4472.76|4509.83|4471.83|10
1605827970000|2020-11-19 23:19:30|4509.81|4471.81|4509.39|4471.39|4509.81|4471.81|4509.37|4471.37|10
1605827980000|2020-11-19 23:19:40|4509.29|4471.29|4508.08|4470.08|4509.29|4471.29|4508.08|4470.08|10
1605827990000|2020-11-19 23:19:50|4508.09|4470.09|4507.73|4469.73|4508.09|4470.09|4507.73|4469.73|10
1605828000000|2020-11-19 23:20:00|4507.55|4469.55|4507.94|4469.94|4507.94|4469.94|4507.43|4469.43|10
1605828010000|2020-11-19 23:20:10|4507.86|4469.86|4508.28|4470.28|4508.28|4470.28|4507.86|4469.86|10
1605828020000|2020-11-19 23:20:20|4508.62|4470.62|4509.83|4471.83|4509.83|4471.83|4508.4|4470.4|10
1605828030000|2020-11-19 23:20:30|4509.78|4471.78|4509.52|4471.52|4509.91|4471.91|4509.52|4471.52|10
1605828040000|2020-11-19 23:20:40|4509.6|4471.6|4509.36|4471.36|4509.6|4471.6|4509.29|4471.29|9
1605828050000|2020-11-19 23:20:50|4509.33|4471.33|4509.15|4471.15|4509.44|4471.44|4509.08|4471.08|10
1605828060000|2020-11-19 23:21:00|4508.69|4470.69|4508.34|4470.34|4508.69|4470.69|4508.32|4470.32|10
1605828070000|2020-11-19 23:21:10|4508.49|4470.49|4508.79|4470.79|4508.8|4470.8|4508.49|4470.49|9
1605828080000|2020-11-19 23:21:20|4508.83|4470.83|4510.28|4472.28|4510.28|4472.28|4508.83|4470.83|9
1605828090000|2020-11-19 23:21:30|4510.52|4472.52|4511.92|4473.92|4511.92|4473.92|4510.52|4472.52|10
1605828100000|2020-11-19 23:21:40|4512.1|4474.1|4513.37|4475.37|4513.37|4475.37|4512.08|4474.08|10
1605828110000|2020-11-19 23:21:50|4513.56|4475.56|4512.79|4474.79|4513.61|4475.61|4512.79|4474.79|9
1605828120000|2020-11-19 23:22:00|4512.78|4474.78|4512.28|4474.28|4512.78|4474.78|4512.22|4474.22|10
1605828130000|2020-11-19 23:22:10|4512.26|4474.26|4512.63|4474.63|4512.63|4474.63|4512.26|4474.26|9
1605828140000|2020-11-19 23:22:20|4512.78|4474.78|4513.57|4475.57|4513.57|4475.57|4512.78|4474.78|9
1605828150000|2020-11-19 23:22:30|4513.59|4475.59|4514.89|4476.89|4514.89|4476.89|4513.59|4475.59|10
1605828160000|2020-11-19 23:22:40|4514.86|4476.86|4515.65|4477.65|4515.65|4477.65|4514.31|4476.31|10
1605828170000|2020-11-19 23:22:50|4515.39|4477.39|4509.28|4471.28|4515.7|4477.7|4509.28|4471.28|10
1605828180000|2020-11-19 23:23:00|4509.03|4471.03|4506.83|4468.83|4509.03|4471.03|4506.83|4468.83|10
1605828190000|2020-11-19 23:23:10|4506.72|4468.72|4504.34|4466.34|4506.72|4468.72|4504.34|4466.34|10
1605828200000|2020-11-19 23:23:20|4504.36|4466.36|4504.02|4466.02|4504.44|4466.44|4503.84|4465.84|10
1605828210000|2020-11-19 23:23:30|4504.06|4466.06|4504.41|4466.41|4504.41|4466.41|4503.71|4465.71|9
1605828220000|2020-11-19 23:23:40|4504.35|4466.35|4504.55|4466.55|4504.76|4466.76|4504.35|4466.35|9
1605828230000|2020-11-19 23:23:50|4504.44|4466.44|4504.6|4466.6|4504.61|4466.61|4504.4|4466.4|10
1605828240000|2020-11-19 23:24:00|4504.68|4466.68|4504.45|4466.45|4504.68|4466.68|4504.44|4466.44|9
1605828250000|2020-11-19 23:24:10|4504.17|4466.17|4501.12|4463.12|4504.17|4466.17|4501.12|4463.12|10
1605828260000|2020-11-19 23:24:20|4501.04|4463.04|4500.6|4462.6|4501.04|4463.04|4500.6|4462.6|9
1605828270000|2020-11-19 23:24:30|4500.61|4462.61|4500.34|4462.34|4500.83|4462.83|4500.34|4462.34|9
1605828280000|2020-11-19 23:24:40|4500.4|4462.4|4499.6|4461.6|4500.4|4462.4|4499.6|4461.6|10
1605828290000|2020-11-19 23:24:50|4499.7|4461.7|4500.14|4462.14|4500.14|4462.14|4498.9|4460.9|10
1605828300000|2020-11-19 23:25:00|4500.01|4462.01|4500.97|4462.97|4500.99|4462.99|4499.92|4461.92|10
1605828310000|2020-11-19 23:25:10|4501.11|4463.11|4502.72|4464.72|4502.72|4464.72|4500.91|4462.91|9
1605828320000|2020-11-19 23:25:20|4502.75|4464.75|4504.79|4466.79|4504.79|4466.79|4502.75|4464.75|10
1605828330000|2020-11-19 23:25:30|4505.19|4467.19|4506.59|4468.59|4506.65|4468.65|4505.19|4467.19|10
1605828340000|2020-11-19 23:25:40|4506.64|4468.64|4506.18|4468.18|4506.82|4468.82|4506.06|4468.06|10
1605828350000|2020-11-19 23:25:50|4506.15|4468.15|4504.07|4466.07|4506.15|4468.15|4503.95|4465.95|10
1605828360000|2020-11-19 23:26:00|4503.95|4465.95|4503.85|4465.85|4504.01|4466.01|4503.68|4465.68|10
1605828370000|2020-11-19 23:26:10|4503.89|4465.89|4506.01|4468.01|4506.01|4468.01|4503.89|4465.89|10
1605828380000|2020-11-19 23:26:20|4506.08|4468.08|4507.3|4469.3|4507.3|4469.3|4505.98|4467.98|10
1605828390000|2020-11-19 23:26:30|4507.83|4469.83|4508.36|4470.36|4508.38|4470.38|4507.72|4469.72|10
1605828400000|2020-11-19 23:26:40|4508.3|4470.3|4509.31|4471.31|4509.31|4471.31|4508.3|4470.3|10
1605828410000|2020-11-19 23:26:50|4509.38|4471.38|4510.9|4472.9|4510.9|4472.9|4509.38|4471.38|10
1605828420000|2020-11-19 23:27:00|4510.66|4472.66|4508.99|4470.99|4510.66|4472.66|4508.99|4470.99|10
1605828430000|2020-11-19 23:27:10|4508.95|4470.95|4508.93|4470.93|4509.06|4471.06|4508.56|4470.56|10
1605828440000|2020-11-19 23:27:20|4509.1|4471.1|4510.41|4472.41|4510.41|4472.41|4509.1|4471.1|10
1605828450000|2020-11-19 23:27:30|4510.46|4472.46|4510.85|4472.85|4510.94|4472.94|4510.46|4472.46|8
1605828460000|2020-11-19 23:27:40|4510.93|4472.93|4510.57|4472.57|4511.02|4473.02|4510.34|4472.34|10
1605828470000|2020-11-19 23:27:50|4510.41|4472.41|4510.12|4472.12|4510.67|4472.67|4510.04|4472.04|10
1605828480000|2020-11-19 23:28:00|4510.13|4472.13|4509.79|4471.79|4510.26|4472.26|4509.79|4471.79|10
1605828490000|2020-11-19 23:28:10|4509.75|4471.75|4509.73|4471.73|4509.8|4471.8|4509.45|4471.45|10
1605828500000|2020-11-19 23:28:20|4509.81|4471.81|4510.14|4472.14|4510.22|4472.22|4509.57|4471.57|10
1605828510000|2020-11-19 23:28:30|4510.06|4472.06|4511.01|4473.01|4511.01|4473.01|4510.01|4472.01|8
1605828520000|2020-11-19 23:28:40|4511.06|4473.06|4510.75|4472.75|4511.06|4473.06|4510.75|4472.75|9
1605828530000|2020-11-19 23:28:50|4510.66|4472.66|4510.78|4472.78|4510.86|4472.86|4510.63|4472.63|9
1605828540000|2020-11-19 23:29:00|4510.92|4472.92|4510.68|4472.68|4511|4473|4510.57|4472.57|10
1605828550000|2020-11-19 23:29:10|4510.67|4472.67|4510.32|4472.32|4510.67|4472.67|4510.22|4472.22|9
1605828560000|2020-11-19 23:29:20|4510.43|4472.43|4510.73|4472.73|4510.76|4472.76|4510.34|4472.34|8
1605828570000|2020-11-19 23:29:30|4510.76|4472.76|4511.18|4473.18|4511.18|4473.18|4510.76|4472.76|10
1605828580000|2020-11-19 23:29:40|4511.21|4473.21|4511.46|4473.46|4511.46|4473.46|4511.21|4473.21|9
1605828590000|2020-11-19 23:29:50|4511.33|4473.33|4511.68|4473.68|4511.68|4473.68|4511.25|4473.25|10
1605828600000|2020-11-19 23:30:00|4511.66|4473.66|4511.45|4473.45|4511.66|4473.66|4511.38|4473.38|9
1605828610000|2020-11-19 23:30:10|4511.57|4473.57|4512.08|4474.08|4512.22|4474.22|4511.57|4473.57|9
1605828620000|2020-11-19 23:30:20|4512.12|4474.12|4512.23|4474.23|4512.29|4474.29|4511.96|4473.96|10
1605828630000|2020-11-19 23:30:30|4512.4|4474.4|4513.08|4475.08|4513.11|4475.11|4512.4|4474.4|9
1605828640000|2020-11-19 23:30:40|4513.11|4475.11|4513.71|4475.71|4513.73|4475.73|4513.11|4475.11|10
1605828650000|2020-11-19 23:30:50|4513.73|4475.73|4514.21|4476.21|4514.21|4476.21|4513.71|4475.71|10
1605828660000|2020-11-19 23:31:00|4514.4|4476.4|4515.11|4477.11|4515.11|4477.11|4514.4|4476.4|10
1605828670000|2020-11-19 23:31:10|4515.12|4477.12|4516.35|4478.35|4516.35|4478.35|4515.12|4477.12|10
1605828680000|2020-11-19 23:31:20|4516.47|4478.47|4518.7|4480.7|4518.7|4480.7|4516.47|4478.47|10
1605828690000|2020-11-19 23:31:30|4518.51|4480.51|4518.36|4480.36|4518.61|4480.61|4518.26|4480.26|9
1605828700000|2020-11-19 23:31:40|4518.5|4480.5|4518.83|4480.83|4518.83|4480.83|4518.46|4480.46|8
1605828710000|2020-11-19 23:31:50|4518.87|4480.87|4518.36|4480.36|4519.11|4481.11|4518.36|4480.36|9
1605828720000|2020-11-19 23:32:00|4518.37|4480.37|4517.72|4479.72|4518.42|4480.42|4517.72|4479.72|10
1605828730000|2020-11-19 23:32:10|4517.71|4479.71|4517.48|4479.48|4517.84|4479.84|4517.45|4479.45|10
1605828740000|2020-11-19 23:32:20|4517.45|4479.45|4516.8|4478.8|4517.45|4479.45|4516.76|4478.76|10
1605828750000|2020-11-19 23:32:30|4516.73|4478.73|4515.58|4477.58|4516.87|4478.87|4515.58|4477.58|10
1605828760000|2020-11-19 23:32:40|4515.48|4477.48|4514.77|4476.77|4515.49|4477.49|4514.66|4476.66|10
1605828770000|2020-11-19 23:32:50|4514.84|4476.84|4515.89|4477.89|4515.9|4477.9|4514.79|4476.79|10
1605828780000|2020-11-19 23:33:00|4515.86|4477.86|4516.42|4478.42|4516.42|4478.42|4515.83|4477.83|10
1605828790000|2020-11-19 23:33:10|4516.48|4478.48|4517.43|4479.43|4517.43|4479.43|4516.47|4478.47|10
1605828800000|2020-11-19 23:33:20|4517.59|4479.59|4518.25|4480.25|4518.25|4480.25|4517.59|4479.59|10
1605828810000|2020-11-19 23:33:30|4518.24|4480.24|4519.17|4481.17|4519.17|4481.17|4518.24|4480.24|8
1605828820000|2020-11-19 23:33:40|4519.04|4481.04|4519.83|4481.83|4519.83|4481.83|4518.98|4480.98|10
1605828830000|2020-11-19 23:33:50|4519.85|4481.85|4522.8|4484.8|4522.8|4484.8|4519.85|4481.85|10
1605828840000|2020-11-19 23:34:00|4523.01|4485.01|4522.57|4484.57|4523.01|4485.01|4522.54|4484.54|10
1605828850000|2020-11-19 23:34:10|4522.33|4484.33|4522.76|4484.76|4522.76|4484.76|4522.33|4484.33|9
1605828860000|2020-11-19 23:34:20|4522.99|4484.99|4523.66|4485.66|4523.66|4485.66|4522.92|4484.92|10
1605828870000|2020-11-19 23:34:30|4523.64|4485.64|4523.64|4485.64|4523.77|4485.77|4523.6|4485.6|8
1605828880000|2020-11-19 23:34:40|4523.63|4485.63|4523.86|4485.86|4523.87|4485.87|4523.58|4485.58|9
1605828890000|2020-11-19 23:34:50|4523.87|4485.87|4523.18|4485.18|4523.87|4485.87|4523.18|4485.18|10
1605828900000|2020-11-19 23:35:00|4523.03|4485.03|4522.42|4484.42|4523.15|4485.15|4522.42|4484.42|10
1605828910000|2020-11-19 23:35:10|4522.39|4484.39|4522.14|4484.14|4522.39|4484.39|4522.13|4484.13|5
1605828920000|2020-11-19 23:35:20|4522.12|4484.12|4522.46|4484.46|4522.62|4484.62|4522.01|4484.01|8
1605828930000|2020-11-19 23:35:30|4522.43|4484.43|4523.66|4485.66|4523.67|4485.67|4522.43|4484.43|9
1605828940000|2020-11-19 23:35:40|4523.64|4485.64|4524.12|4486.12|4524.14|4486.14|4523.64|4485.64|10
1605828950000|2020-11-19 23:35:50|4524.16|4486.16|4524.57|4486.57|4524.57|4486.57|4524.16|4486.16|10
1605828960000|2020-11-19 23:36:00|4524.68|4486.68|4524.12|4486.12|4524.68|4486.68|4524.12|4486.12|9
1605828970000|2020-11-19 23:36:10|4523.57|4485.57|4523.48|4485.48|4523.6|4485.6|4523.23|4485.23|10
1605828980000|2020-11-19 23:36:20|4523.51|4485.51|4523.48|4485.48|4523.51|4485.51|4523.26|4485.26|9
1605828990000|2020-11-19 23:36:30|4523.74|4485.74|4523.91|4485.91|4524.04|4486.04|4523.74|4485.74|10
1605829000000|2020-11-19 23:36:40|4523.98|4485.98|4524.33|4486.33|4524.33|4486.33|4523.98|4485.98|10
1605829010000|2020-11-19 23:36:50|4524.28|4486.28|4524.25|4486.25|4524.28|4486.28|4524.13|4486.13|9
1605829020000|2020-11-19 23:37:00|4524.36|4486.36|4524.04|4486.04|4524.47|4486.47|4523.89|4485.89|10
1605829030000|2020-11-19 23:37:10|4523.83|4485.83|4523.52|4485.52|4523.83|4485.83|4523.51|4485.51|9
1605829040000|2020-11-19 23:37:20|4523.51|4485.51|4523.58|4485.58|4523.63|4485.63|4523.51|4485.51|10
1605829050000|2020-11-19 23:37:30|4523.54|4485.54|4523.38|4485.38|4523.66|4485.66|4523.23|4485.23|10
1605829060000|2020-11-19 23:37:40|4523.36|4485.36|4522.92|4484.92|4523.36|4485.36|4522.92|4484.92|8
1605829070000|2020-11-19 23:37:50|4522.9|4484.9|4522.96|4484.96|4523.01|4485.01|4522.9|4484.9|9
1605829080000|2020-11-19 23:38:00|4523|4485|4523.45|4485.45|4523.58|4485.58|4523|4485|8
1605829090000|2020-11-19 23:38:10|4523.5|4485.5|4523.66|4485.66|4523.73|4485.73|4523.5|4485.5|8
1605829100000|2020-11-19 23:38:20|4523.82|4485.82|4523.3|4485.3|4523.82|4485.82|4523.3|4485.3|9
1605829110000|2020-11-19 23:38:30|4523.12|4485.12|4523.19|4485.19|4523.22|4485.22|4522.95|4484.95|8
1605829120000|2020-11-19 23:38:40|4523.28|4485.28|4523.67|4485.67|4523.73|4485.73|4523.28|4485.28|10
1605829130000|2020-11-19 23:38:50|4523.64|4485.64|4524.04|4486.04|4524.04|4486.04|4523.64|4485.64|7
1605829140000|2020-11-19 23:39:00|4524.09|4486.09|4524.99|4486.99|4524.99|4486.99|4524.07|4486.07|10
1605829150000|2020-11-19 23:39:10|4525.09|4487.09|4525.2|4487.2|4525.27|4487.27|4525.09|4487.09|9
1605829160000|2020-11-19 23:39:20|4525.19|4487.19|4526.39|4488.39|4526.57|4488.57|4525.19|4487.19|10
1605829170000|2020-11-19 23:39:30|4526.42|4488.42|4526.78|4488.78|4526.78|4488.78|4526.36|4488.36|10
1605829180000|2020-11-19 23:39:40|4526.84|4488.84|4527.97|4489.97|4527.98|4489.98|4526.84|4488.84|10
1605829190000|2020-11-19 23:39:50|4528.04|4490.04|4528.24|4490.24|4528.24|4490.24|4528.04|4490.04|8
1605829200000|2020-11-19 23:40:00|4528.49|4490.49|4529.33|4491.33|4529.33|4491.33|4528.49|4490.49|10
1605829210000|2020-11-19 23:40:10|4529.35|4491.35|4529.82|4491.82|4529.82|4491.82|4529.28|4491.28|10
1605829220000|2020-11-19 23:40:20|4529.79|4491.79|4530.25|4492.25|4530.25|4492.25|4529.68|4491.68|10
1605829230000|2020-11-19 23:40:30|4530.46|4492.46|4530.38|4492.38|4530.53|4492.53|4530.23|4492.23|9
1605829240000|2020-11-19 23:40:40|4530.37|4492.37|4529.24|4491.24|4530.37|4492.37|4529.24|4491.24|10
1605829250000|2020-11-19 23:40:50|4529.38|4491.38|4529.59|4491.59|4529.59|4491.59|4529.23|4491.23|10
1605829260000|2020-11-19 23:41:00|4529.54|4491.54|4529.56|4491.56|4529.77|4491.77|4529.38|4491.38|8
1605829270000|2020-11-19 23:41:10|4529.54|4491.54|4530.01|4492.01|4530.01|4492.01|4529.37|4491.37|10
1605829280000|2020-11-19 23:41:20|4530.07|4492.07|4530.55|4492.55|4530.55|4492.55|4530.07|4492.07|9
1605829290000|2020-11-19 23:41:30|4530.54|4492.54|4530.64|4492.64|4530.64|4492.64|4530.48|4492.48|10
1605829300000|2020-11-19 23:41:40|4530.58|4492.58|4529.77|4491.77|4530.58|4492.58|4529.77|4491.77|10
1605829310000|2020-11-19 23:41:50|4529.79|4491.79|4529.43|4491.43|4529.79|4491.79|4529.34|4491.34|9
1605829320000|2020-11-19 23:42:00|4529.37|4491.37|4528.96|4490.96|4529.49|4491.49|4528.96|4490.96|10
1605829330000|2020-11-19 23:42:10|4529.05|4491.05|4529.7|4491.7|4529.7|4491.7|4528.94|4490.94|9
1605829340000|2020-11-19 23:42:20|4529.76|4491.76|4530.15|4492.15|4530.15|4492.15|4529.76|4491.76|7
1605829350000|2020-11-19 23:42:30|4530.06|4492.06|4529.74|4491.74|4530.06|4492.06|4529.7|4491.7|10
1605829360000|2020-11-19 23:42:40|4529.72|4491.72|4529.15|4491.15|4529.72|4491.72|4529.15|4491.15|10
1605829370000|2020-11-19 23:42:50|4529.19|4491.19|4528.7|4490.7|4529.19|4491.19|4528.7|4490.7|9
1605829380000|2020-11-19 23:43:00|4528.66|4490.66|4528.59|4490.59|4528.66|4490.66|4528.46|4490.46|9
1605829390000|2020-11-19 23:43:10|4528.55|4490.55|4528.54|4490.54|4528.84|4490.84|4528.36|4490.36|9
1605829400000|2020-11-19 23:43:20|4528.75|4490.75|4528.88|4490.88|4528.88|4490.88|4528.61|4490.61|9
1605829410000|2020-11-19 23:43:30|4528.87|4490.87|4529.72|4491.72|4529.73|4491.73|4528.87|4490.87|10
1605829420000|2020-11-19 23:43:40|4529.78|4491.78|4530.25|4492.25|4530.42|4492.42|4529.78|4491.78|8
1605829430000|2020-11-19 23:43:50|4530.23|4492.23|4531.21|4493.21|4531.21|4493.21|4530.23|4492.23|10
1605829440000|2020-11-19 23:44:00|4531.36|4493.36|4531.48|4493.48|4531.56|4493.56|4531.34|4493.34|9
1605829450000|2020-11-19 23:44:10|4531.56|4493.56|4531.36|4493.36|4531.63|4493.63|4531.35|4493.35|10
1605829460000|2020-11-19 23:44:20|4531.38|4493.38|4530.93|4492.93|4531.54|4493.54|4530.93|4492.93|9
1605829470000|2020-11-19 23:44:30|4530.81|4492.81|4530.76|4492.76|4530.88|4492.88|4530.51|4492.51|10
1605829480000|2020-11-19 23:44:40|4530.71|4492.71|4530.32|4492.32|4530.71|4492.71|4530.32|4492.32|9
1605829490000|2020-11-19 23:44:50|4530.24|4492.24|4529.48|4491.48|4530.24|4492.24|4529.48|4491.48|10
1605829500000|2020-11-19 23:45:00|4529.54|4491.54|4529.37|4491.37|4529.54|4491.54|4529.04|4491.04|10
1605829510000|2020-11-19 23:45:10|4529.4|4491.4|4530.35|4492.35|4530.35|4492.35|4529.4|4491.4|10
1605829520000|2020-11-19 23:45:20|4530.34|4492.34|4529.91|4491.91|4530.48|4492.48|4529.91|4491.91|10
1605829530000|2020-11-19 23:45:30|4529.82|4491.82|4529.66|4491.66|4529.93|4491.93|4529.52|4491.52|10
1605829540000|2020-11-19 23:45:40|4529.56|4491.56|4529.49|4491.49|4529.56|4491.56|4529|4491|10
1605829550000|2020-11-19 23:45:50|4529.46|4491.46|4529.37|4491.37|4529.8|4491.8|4529.36|4491.36|10
1605829560000|2020-11-19 23:46:00|4529.35|4491.35|4528.84|4490.84|4529.51|4491.51|4528.84|4490.84|10
1605829570000|2020-11-19 23:46:10|4528.82|4490.82|4528.55|4490.55|4528.88|4490.88|4528.39|4490.39|8
1605829580000|2020-11-19 23:46:20|4528.42|4490.42|4527.96|4489.96|4528.46|4490.46|4527.96|4489.96|10
1605829590000|2020-11-19 23:46:30|4527.79|4489.79|4527.35|4489.35|4527.79|4489.79|4527.35|4489.35|9
1605829600000|2020-11-19 23:46:40|4527.36|4489.36|4526.95|4488.95|4527.38|4489.38|4526.95|4488.95|10
1605829610000|2020-11-19 23:46:50|4526.84|4488.84|4525.86|4487.86|4526.84|4488.84|4525.79|4487.79|8
1605829620000|2020-11-19 23:47:00|4526.05|4488.05|4525.48|4487.48|4526.05|4488.05|4525.46|4487.46|10
1605829630000|2020-11-19 23:47:10|4525.44|4487.44|4524.73|4486.73|4525.44|4487.44|4524.73|4486.73|10
1605829640000|2020-11-19 23:47:20|4524.5|4486.5|4524.37|4486.37|4524.5|4486.5|4524.2|4486.2|8
1605829650000|2020-11-19 23:47:30|4524.34|4486.34|4523.87|4485.87|4524.34|4486.34|4523.83|4485.83|10
1605829660000|2020-11-19 23:47:40|4523.92|4485.92|4523.75|4485.75|4523.92|4485.92|4523.57|4485.57|9
1605829670000|2020-11-19 23:47:50|4523.72|4485.72|4524.68|4486.68|4524.68|4486.68|4523.68|4485.68|10
1605829680000|2020-11-19 23:48:00|4524.97|4486.97|4524.99|4486.99|4525.12|4487.12|4524.84|4486.84|10
1605829690000|2020-11-19 23:48:10|4524.98|4486.98|4524.88|4486.88|4525.11|4487.11|4524.88|4486.88|10
1605829700000|2020-11-19 23:48:20|4524.86|4486.86|4524.69|4486.69|4524.86|4486.86|4524.46|4486.46|9
1605829710000|2020-11-19 23:48:30|4524.28|4486.28|4524.41|4486.41|4524.41|4486.41|4524.28|4486.28|10
1605829720000|2020-11-19 23:48:40|4524.35|4486.35|4524.61|4486.61|4524.61|4486.61|4524.35|4486.35|10
1605829730000|2020-11-19 23:48:50|4524.72|4486.72|4525.1|4487.1|4525.1|4487.1|4524.64|4486.64|10
1605829740000|2020-11-19 23:49:00|4525.04|4487.04|4525.47|4487.47|4525.47|4487.47|4525.04|4487.04|9
1605829750000|2020-11-19 23:49:10|4525.5|4487.5|4525.5|4487.5|4525.5|4487.5|4525.4|4487.4|10
1605829760000|2020-11-19 23:49:20|4525.61|4487.61|4525.73|4487.73|4525.73|4487.73|4525.58|4487.58|8
1605829770000|2020-11-19 23:49:30|4525.77|4487.77|4526.31|4488.31|4526.32|4488.32|4525.77|4487.77|10
1605829780000|2020-11-19 23:49:40|4526.27|4488.27|4526.36|4488.36|4526.42|4488.42|4526.25|4488.25|8
1605829790000|2020-11-19 23:49:50|4526.2|4488.2|4526.8|4488.8|4526.83|4488.83|4526.2|4488.2|10
1605829800000|2020-11-19 23:50:00|4526.9|4488.9|4526.7|4488.7|4527.12|4489.12|4526.7|4488.7|10
1605829810000|2020-11-19 23:50:10|4526.75|4488.75|4527.35|4489.35|4527.35|4489.35|4526.75|4488.75|10
1605829820000|2020-11-19 23:50:20|4527.54|4489.54|4527.57|4489.57|4527.69|4489.69|4527.5|4489.5|9
1605829830000|2020-11-19 23:50:30|4527.69|4489.69|4527.96|4489.96|4528.03|4490.03|4527.68|4489.68|9
1605829840000|2020-11-19 23:50:40|4527.93|4489.93|4527.67|4489.67|4528.32|4490.32|4527.67|4489.67|10
1605829850000|2020-11-19 23:50:50|4527.66|4489.66|4527.69|4489.69|4527.73|4489.73|4527.6|4489.6|9
1605829860000|2020-11-19 23:51:00|4527.58|4489.58|4527.23|4489.23|4527.59|4489.59|4527.06|4489.06|10
1605829870000|2020-11-19 23:51:10|4527.34|4489.34|4527.29|4489.29|4527.38|4489.38|4527.29|4489.29|9
1605829880000|2020-11-19 23:51:20|4527.32|4489.32|4527.68|4489.68|4527.68|4489.68|4527.32|4489.32|8
1605829890000|2020-11-19 23:51:30|4527.71|4489.71|4527.99|4489.99|4527.99|4489.99|4527.6|4489.6|9
1605829900000|2020-11-19 23:51:40|4528.02|4490.02|4528.28|4490.28|4528.28|4490.28|4528.02|4490.02|10
1605829910000|2020-11-19 23:51:50|4528.34|4490.34|4528.2|4490.2|4528.53|4490.53|4528.2|4490.2|10
1605829920000|2020-11-19 23:52:00|4528.17|4490.17|4528.35|4490.35|4528.49|4490.49|4528.15|4490.15|9
1605829930000|2020-11-19 23:52:10|4528.36|4490.36|4528.78|4490.78|4528.78|4490.78|4528.34|4490.34|9
1605829940000|2020-11-19 23:52:20|4529.09|4491.09|4530.47|4492.47|4530.47|4492.47|4529.09|4491.09|10
1605829950000|2020-11-19 23:52:30|4530.59|4492.59|4529.73|4491.73|4530.59|4492.59|4529.73|4491.73|10
1605829960000|2020-11-19 23:52:40|4529.53|4491.53|4529.16|4491.16|4529.53|4491.53|4529.16|4491.16|9
1605829970000|2020-11-19 23:52:50|4529.15|4491.15|4529.37|4491.37|4529.37|4491.37|4529.04|4491.04|9
1605829980000|2020-11-19 23:53:00|4529.36|4491.36|4529.57|4491.57|4529.69|4491.69|4529.36|4491.36|10
1605829990000|2020-11-19 23:53:10|4529.62|4491.62|4529.67|4491.67|4529.69|4491.69|4529.37|4491.37|10
1605830000000|2020-11-19 23:53:20|4529.59|4491.59|4529.65|4491.65|4529.69|4491.69|4529.59|4491.59|8
1605830010000|2020-11-19 23:53:30|4529.92|4491.92|4529.59|4491.59|4530.04|4492.04|4529.59|4491.59|10
1605830020000|2020-11-19 23:53:40|4529.44|4491.44|4529.1|4491.1|4529.51|4491.51|4529.1|4491.1|10
1605830030000|2020-11-19 23:53:50|4528.96|4490.96|4529.09|4491.09|4529.09|4491.09|4528.9|4490.9|9
1605830040000|2020-11-19 23:54:00|4529.17|4491.17|4528.75|4490.75|4529.2|4491.2|4528.75|4490.75|10
1605830050000|2020-11-19 23:54:10|4528.41|4490.41|4528.77|4490.77|4528.77|4490.77|4528.4|4490.4|10
1605830060000|2020-11-19 23:54:20|4528.82|4490.82|4529.35|4491.35|4529.35|4491.35|4528.82|4490.82|10
1605830070000|2020-11-19 23:54:30|4529.6|4491.6|4530.55|4492.55|4530.55|4492.55|4529.6|4491.6|10
1605830080000|2020-11-19 23:54:40|4530.61|4492.61|4531.39|4493.39|4531.39|4493.39|4530.61|4492.61|9
1605830090000|2020-11-19 23:54:50|4531.19|4493.19|4532.4|4494.4|4532.4|4494.4|4531.19|4493.19|9
1605830100000|2020-11-19 23:55:00|4532.43|4494.43|4532.77|4494.77|4532.78|4494.78|4532.43|4494.43|10
1605830110000|2020-11-19 23:55:10|4532.72|4494.72|4533.14|4495.14|4533.14|4495.14|4532.72|4494.72|9
1605830120000|2020-11-19 23:55:20|4533.16|4495.16|4533.24|4495.24|4533.34|4495.34|4533.16|4495.16|9
1605830130000|2020-11-19 23:55:30|4533.26|4495.26|4533.39|4495.39|4533.51|4495.51|4533.25|4495.25|9
1605830140000|2020-11-19 23:55:40|4533.27|4495.27|4533.36|4495.36|4533.42|4495.42|4533.27|4495.27|9
1605830150000|2020-11-19 23:55:50|4533.24|4495.24|4532.42|4494.42|4533.27|4495.27|4532.42|4494.42|9
1605830160000|2020-11-19 23:56:00|4532.38|4494.38|4532.37|4494.37|4532.56|4494.56|4532.35|4494.35|10
1605830170000|2020-11-19 23:56:10|4532.48|4494.48|4533.05|4495.05|4533.05|4495.05|4532.48|4494.48|10
1605830180000|2020-11-19 23:56:20|4532.98|4494.98|4532.83|4494.83|4532.98|4494.98|4532.83|4494.83|10
1605830190000|2020-11-19 23:56:30|4533.01|4495.01|4532.93|4494.93|4533.03|4495.03|4532.86|4494.86|8
1605830200000|2020-11-19 23:56:40|4532.89|4494.89|4533.2|4495.2|4533.2|4495.2|4532.88|4494.88|10
1605830210000|2020-11-19 23:56:50|4533.33|4495.33|4533.7|4495.7|4533.79|4495.79|4533.33|4495.33|9
1605830220000|2020-11-19 23:57:00|4533.69|4495.69|4533.71|4495.71|4533.71|4495.71|4533.68|4495.68|5
1605830230000|2020-11-19 23:57:10|4533.85|4495.85|4534.54|4496.54|4534.54|4496.54|4533.85|4495.85|10
1605830240000|2020-11-19 23:57:20|4534.46|4496.46|4534.45|4496.45|4534.54|4496.54|4534.31|4496.31|10
1605830250000|2020-11-19 23:57:30|4534.43|4496.43|4534.39|4496.39|4534.54|4496.54|4534.38|4496.38|8
1605830260000|2020-11-19 23:57:40|4534.48|4496.48|4534.11|4496.11|4534.55|4496.55|4534|4496|9
1605830270000|2020-11-19 23:57:50|4534.23|4496.23|4534.01|4496.01|4534.58|4496.58|4534.01|4496.01|10
1605830280000|2020-11-19 23:58:00|4533.86|4495.86|4532.99|4494.99|4533.86|4495.86|4532.99|4494.99|10
1605830290000|2020-11-19 23:58:10|4532.86|4494.86|4532.41|4494.41|4532.87|4494.87|4532.38|4494.38|9
1605830300000|2020-11-19 23:58:20|4532.42|4494.42|4532.66|4494.66|4532.66|4494.66|4532.33|4494.33|10
1605830310000|2020-11-19 23:58:30|4532.71|4494.71|4532.42|4494.42|4532.71|4494.71|4532.42|4494.42|9
1605830320000|2020-11-19 23:58:40|4532.31|4494.31|4531.25|4493.25|4532.31|4494.31|4531.25|4493.25|10
1605830330000|2020-11-19 23:58:50|4531.44|4493.44|4530.73|4492.73|4531.44|4493.44|4530.73|4492.73|9
1605830340000|2020-11-19 23:59:00|4530.69|4492.69|4530.23|4492.23|4530.7|4492.7|4530.23|4492.23|8
1605830350000|2020-11-19 23:59:10|4530.16|4492.16|4529.87|4491.87|4530.19|4492.19|4529.87|4491.87|8
1605830360000|2020-11-19 23:59:20|4529.59|4491.59|4530.07|4492.07|4530.07|4492.07|4529.58|4491.58|9
1605830370000|2020-11-19 23:59:30|4530.06|4492.06|4530.58|4492.58|4530.58|4492.58|4530.06|4492.06|9
1605830380000|2020-11-19 23:59:40|4530.69|4492.69|4531.15|4493.15|4531.2|4493.2|4530.67|4492.67|7
1605830390000|2020-11-19 23:59:50|4531.67|4493.67|4532.07|4494.07|4532.29|4494.29|4531.67|4493.67|10
1605830400000|2020-11-20 00:00:00|4532.09|4494.09|4532.07|4494.07|4532.27|4494.27|4531.9|4493.9|10
1605830410000|2020-11-20 00:00:10|4532.02|4494.02|4531.82|4493.82|4532.02|4494.02|4531.45|4493.45|10
1605830420000|2020-11-20 00:00:20|4531.89|4493.89|4530.97|4492.97|4531.89|4493.89|4530.88|4492.88|9
1605830430000|2020-11-20 00:00:30|4530.7|4492.7|4528.12|4490.12|4530.7|4492.7|4528.12|4490.12|9
1605830440000|2020-11-20 00:00:40|4528.01|4490.01|4527.98|4489.98|4528.07|4490.07|4527.92|4489.92|10
1605830450000|2020-11-20 00:00:50|4527.82|4489.82|4526.23|4488.23|4527.89|4489.89|4526.23|4488.23|10
1605830460000|2020-11-20 00:01:00|4525.88|4487.88|4526.27|4488.27|4526.4|4488.4|4525.63|4487.63|9
1605830470000|2020-11-20 00:01:10|4526.23|4488.23|4526.5|4488.5|4526.5|4488.5|4526.16|4488.16|8
1605830480000|2020-11-20 00:01:20|4526.9|4488.9|4528.12|4490.12|4528.12|4490.12|4526.85|4488.85|10
1605830490000|2020-11-20 00:01:30|4528.49|4490.49|4530.04|4492.04|4530.04|4492.04|4528.49|4490.49|10
1605830500000|2020-11-20 00:01:40|4530.18|4492.18|4531.87|4493.87|4531.87|4493.87|4530.18|4492.18|10
1605830510000|2020-11-20 00:01:50|4531.94|4493.94|4533.83|4495.83|4533.83|4495.83|4531.94|4493.94|10
1605830520000|2020-11-20 00:02:00|4534.09|4496.09|4534.5|4496.5|4534.5|4496.5|4533.98|4495.98|10
1605830530000|2020-11-20 00:02:10|4534.63|4496.63|4534.89|4496.89|4534.89|4496.89|4534.48|4496.48|10
1605830540000|2020-11-20 00:02:20|4535.35|4497.35|4536.06|4498.06|4536.06|4498.06|4535.35|4497.35|10
1605830550000|2020-11-20 00:02:30|4536.27|4498.27|4535.54|4497.54|4536.28|4498.28|4535.22|4497.22|10
1605830560000|2020-11-20 00:02:40|4535.31|4497.31|4535.25|4497.25|4535.41|4497.41|4535.11|4497.11|10
1605830570000|2020-11-20 00:02:50|4534.99|4496.99|4535.47|4497.47|4535.52|4497.52|4534.99|4496.99|9
1605830580000|2020-11-20 00:03:00|4535.69|4497.69|4535.46|4497.46|4535.85|4497.85|4535.46|4497.46|10
1605830590000|2020-11-20 00:03:10|4535.5|4497.5|4536.72|4498.72|4536.72|4498.72|4535.5|4497.5|10
1605830600000|2020-11-20 00:03:20|4536.91|4498.91|4536.92|4498.92|4536.92|4498.92|4536.66|4498.66|9
1605830610000|2020-11-20 00:03:30|4536.97|4498.97|4537.92|4499.92|4538.05|4500.05|4536.97|4498.97|10
1605830620000|2020-11-20 00:03:40|4537.79|4499.79|4539.18|4501.18|4539.18|4501.18|4537.79|4499.79|10
1605830630000|2020-11-20 00:03:50|4539.29|4501.29|4539.92|4501.92|4539.92|4501.92|4539.29|4501.29|10
1605830640000|2020-11-20 00:04:00|4539.83|4501.83|4541.12|4503.12|4541.12|4503.12|4539.83|4501.83|10
1605830650000|2020-11-20 00:04:10|4541.27|4503.27|4542.59|4504.59|4542.59|4504.59|4541.27|4503.27|10
1605830660000|2020-11-20 00:04:20|4543.05|4505.05|4542.93|4504.93|4543.49|4505.49|4542.93|4504.93|10
1605830670000|2020-11-20 00:04:30|4542.84|4504.84|4541.67|4503.67|4542.84|4504.84|4541.67|4503.67|10
1605830680000|2020-11-20 00:04:40|4541.53|4503.53|4541.01|4503.01|4541.53|4503.53|4541.01|4503.01|10
1605830690000|2020-11-20 00:04:50|4540.91|4502.91|4540.2|4502.2|4540.91|4502.91|4540.2|4502.2|10
1605830700000|2020-11-20 00:05:00|4540.16|4502.16|4539.3|4501.3|4540.16|4502.16|4539.3|4501.3|10
1605830710000|2020-11-20 00:05:10|4538.86|4500.86|4538.91|4500.91|4539.14|4501.14|4538.72|4500.72|10
1605830720000|2020-11-20 00:05:20|4538.92|4500.92|4541.1|4503.1|4541.1|4503.1|4538.92|4500.92|10
1605830730000|2020-11-20 00:05:30|4541.59|4503.59|4543.1|4505.1|4543.1|4505.1|4541.59|4503.59|9
1605830740000|2020-11-20 00:05:40|4543.61|4505.61|4544.95|4506.95|4544.95|4506.95|4543.61|4505.61|9
1605830750000|2020-11-20 00:05:50|4544.88|4506.88|4544.76|4506.76|4544.9|4506.9|4544.45|4506.45|10
1605830760000|2020-11-20 00:06:00|4544.8|4506.8|4545.62|4507.62|4545.63|4507.63|4544.73|4506.73|9
1605830770000|2020-11-20 00:06:10|4545.6|4507.6|4544.16|4506.16|4545.6|4507.6|4544.04|4506.04|10
1605830780000|2020-11-20 00:06:20|4544.12|4506.12|4543.71|4505.71|4544.12|4506.12|4543.71|4505.71|8
1605830790000|2020-11-20 00:06:30|4543.63|4505.63|4543.66|4505.66|4543.79|4505.79|4543.61|4505.61|10
1605830800000|2020-11-20 00:06:40|4543.71|4505.71|4543.49|4505.49|4543.86|4505.86|4543.49|4505.49|10
1605830810000|2020-11-20 00:06:50|4543.47|4505.47|4542.97|4504.97|4543.52|4505.52|4542.89|4504.89|8
1605830820000|2020-11-20 00:07:00|4542.94|4504.94|4542.11|4504.11|4542.94|4504.94|4542.01|4504.01|9
1605830830000|2020-11-20 00:07:10|4542.01|4504.01|4542.78|4504.78|4542.89|4504.89|4542.01|4504.01|10
1605830840000|2020-11-20 00:07:20|4542.67|4504.67|4542.59|4504.59|4542.75|4504.75|4542.54|4504.54|8
1605830850000|2020-11-20 00:07:30|4542.57|4504.57|4543.03|4505.03|4543.03|4505.03|4542.44|4504.44|10
1605830860000|2020-11-20 00:07:40|4543.02|4505.02|4543|4505|4543.07|4505.07|4542.97|4504.97|9
1605830870000|2020-11-20 00:07:50|4542.94|4504.94|4542.77|4504.77|4542.99|4504.99|4542.77|4504.77|10
1605830880000|2020-11-20 00:08:00|4542.74|4504.74|4542.75|4504.75|4542.92|4504.92|4542.62|4504.62|9
1605830890000|2020-11-20 00:08:10|4542.33|4504.33|4541.27|4503.27|4542.33|4504.33|4541.27|4503.27|10
1605830900000|2020-11-20 00:08:20|4541.39|4503.39|4541.41|4503.41|4541.5|4503.5|4541.39|4503.39|10
1605830910000|2020-11-20 00:08:30|4541.72|4503.72|4543.03|4505.03|4543.03|4505.03|4541.72|4503.72|10
1605830920000|2020-11-20 00:08:40|4543.04|4505.04|4543.61|4505.61|4543.61|4505.61|4543.04|4505.04|9
1605830930000|2020-11-20 00:08:50|4543.69|4505.69|4543.55|4505.55|4543.69|4505.69|4543.32|4505.32|9
1605830940000|2020-11-20 00:09:00|4543.52|4505.52|4543.28|4505.28|4543.52|4505.52|4543.25|4505.25|10
1605830950000|2020-11-20 00:09:10|4543.24|4505.24|4541.65|4503.65|4543.24|4505.24|4541.65|4503.65|10
1605830960000|2020-11-20 00:09:20|4541.88|4503.88|4541.8|4503.8|4542.05|4504.05|4541.8|4503.8|9
1605830970000|2020-11-20 00:09:30|4541.65|4503.65|4541.32|4503.32|4541.8|4503.8|4541.32|4503.32|8
1605830980000|2020-11-20 00:09:40|4541.24|4503.24|4540.51|4502.51|4541.24|4503.24|4540.49|4502.49|9
1605830990000|2020-11-20 00:09:50|4540.33|4502.33|4540.28|4502.28|4540.46|4502.46|4540.19|4502.19|9
1605831000000|2020-11-20 00:10:00|4540.21|4502.21|4540.15|4502.15|4540.3|4502.3|4540.15|4502.15|9
1605831010000|2020-11-20 00:10:10|4540.05|4502.05|4539.94|4501.94|4540.1|4502.1|4539.8|4501.8|10
1605831020000|2020-11-20 00:10:20|4540.11|4502.11|4540.52|4502.52|4540.55|4502.55|4540.11|4502.11|10
1605831030000|2020-11-20 00:10:30|4540.55|4502.55|4540.15|4502.15|4540.55|4502.55|4540.15|4502.15|8
1605831040000|2020-11-20 00:10:40|4540.07|4502.07|4540.12|4502.12|4540.15|4502.15|4539.98|4501.98|10
1605831050000|2020-11-20 00:10:50|4540.14|4502.14|4540.09|4502.09|4540.17|4502.17|4540.02|4502.02|9
1605831060000|2020-11-20 00:11:00|4540.03|4502.03|4540.24|4502.24|4540.27|4502.27|4540.03|4502.03|10
1605831070000|2020-11-20 00:11:10|4540.12|4502.12|4540.38|4502.38|4540.47|4502.47|4540.12|4502.12|8
1605831080000|2020-11-20 00:11:20|4540.48|4502.48|4540.46|4502.46|4540.58|4502.58|4540.42|4502.42|8
1605831090000|2020-11-20 00:11:30|4540.57|4502.57|4540.61|4502.61|4540.72|4502.72|4540.57|4502.57|10
1605831100000|2020-11-20 00:11:40|4540.62|4502.62|4541.73|4503.73|4541.73|4503.73|4540.6|4502.6|9
1605831110000|2020-11-20 00:11:50|4542.19|4504.19|4543.49|4505.49|4543.49|4505.49|4542.13|4504.13|10
1605831120000|2020-11-20 00:12:00|4544.05|4506.05|4545.04|4507.04|4545.2|4507.2|4544.05|4506.05|10
1605831130000|2020-11-20 00:12:10|4545.38|4507.38|4545.73|4507.73|4545.94|4507.94|4545.38|4507.38|9
1605831140000|2020-11-20 00:12:20|4545.83|4507.83|4545.84|4507.84|4545.89|4507.89|4545.82|4507.82|9
1605831150000|2020-11-20 00:12:30|4545.72|4507.72|4545.66|4507.66|4545.72|4507.72|4545.59|4507.59|10
1605831160000|2020-11-20 00:12:40|4545.46|4507.46|4545.69|4507.69|4545.69|4507.69|4545.35|4507.35|10
1605831170000|2020-11-20 00:12:50|4545.98|4507.98|4547.07|4509.07|4547.07|4509.07|4545.98|4507.98|9
1605831180000|2020-11-20 00:13:00|4547.02|4509.02|4547.32|4509.32|4547.32|4509.32|4547.02|4509.02|10
1605831190000|2020-11-20 00:13:10|4547.31|4509.31|4546.46|4508.46|4547.31|4509.31|4546.46|4508.46|9
1605831200000|2020-11-20 00:13:20|4546.29|4508.29|4545.71|4507.71|4546.29|4508.29|4545.71|4507.71|9
1605831210000|2020-11-20 00:13:30|4545.65|4507.65|4545.22|4507.22|4545.7|4507.7|4545.22|4507.22|10
1605831220000|2020-11-20 00:13:40|4545.16|4507.16|4545.19|4507.19|4545.26|4507.26|4545.13|4507.13|8
1605831230000|2020-11-20 00:13:50|4545.23|4507.23|4545.09|4507.09|4545.26|4507.26|4545.09|4507.09|8
1605831240000|2020-11-20 00:14:00|4545.06|4507.06|4544.93|4506.93|4545.1|4507.1|4544.88|4506.88|10
1605831250000|2020-11-20 00:14:10|4544.98|4506.98|4544.79|4506.79|4545.13|4507.13|4544.79|4506.79|10
1605831260000|2020-11-20 00:14:20|4544.8|4506.8|4544.38|4506.38|4544.86|4506.86|4544.36|4506.36|10
1605831270000|2020-11-20 00:14:30|4544.28|4506.28|4544.25|4506.25|4544.35|4506.35|4544.13|4506.13|10
1605831280000|2020-11-20 00:14:40|4544.41|4506.41|4543.73|4505.73|4544.43|4506.43|4543.73|4505.73|9
1605831290000|2020-11-20 00:14:50|4543.75|4505.75|4543.74|4505.74|4543.86|4505.86|4543.74|4505.74|9
1605831300000|2020-11-20 00:15:00|4543.61|4505.61|4543.68|4505.68|4543.68|4505.68|4543.49|4505.49|10
1605831310000|2020-11-20 00:15:10|4543.75|4505.75|4544.99|4506.99|4544.99|4506.99|4543.75|4505.75|10
1605831320000|2020-11-20 00:15:20|4545.06|4507.06|4545.33|4507.33|4545.41|4507.41|4545.06|4507.06|7
1605831330000|2020-11-20 00:15:30|4545.28|4507.28|4545.34|4507.34|4545.37|4507.37|4545.21|4507.21|6
1605831340000|2020-11-20 00:15:40|4545.41|4507.41|4544.74|4506.74|4545.42|4507.42|4544.7|4506.7|9
1605831350000|2020-11-20 00:15:50|4544.83|4506.83|4545.51|4507.51|4545.51|4507.51|4544.74|4506.74|9
1605831360000|2020-11-20 00:16:00|4545.57|4507.57|4546.03|4508.03|4546.03|4508.03|4545.57|4507.57|10
1605831370000|2020-11-20 00:16:10|4545.94|4507.94|4546.05|4508.05|4546.2|4508.2|4545.94|4507.94|10
1605831380000|2020-11-20 00:16:20|4546.04|4508.04|4546|4508|4546.19|4508.19|4546|4508|10
1605831390000|2020-11-20 00:16:30|4545.93|4507.93|4546.05|4508.05|4546.05|4508.05|4545.73|4507.73|8
1605831400000|2020-11-20 00:16:40|4546.29|4508.29|4546.06|4508.06|4546.29|4508.29|4546.06|4508.06|10
1605831410000|2020-11-20 00:16:50|4546|4508|4544.77|4506.77|4546|4508|4544.77|4506.77|10
1605831420000|2020-11-20 00:17:00|4544.66|4506.66|4544.46|4506.46|4544.66|4506.66|4544.2|4506.2|10
1605831430000|2020-11-20 00:17:10|4544.49|4506.49|4544.59|4506.59|4544.67|4506.67|4544.47|4506.47|9
1605831440000|2020-11-20 00:17:20|4544.46|4506.46|4543.97|4505.97|4544.46|4506.46|4543.97|4505.97|10
1605831450000|2020-11-20 00:17:30|4543.9|4505.9|4543.23|4505.23|4543.9|4505.9|4543.23|4505.23|10
1605831460000|2020-11-20 00:17:40|4543.17|4505.17|4542.86|4504.86|4543.17|4505.17|4542.86|4504.86|9
1605831470000|2020-11-20 00:17:50|4542.93|4504.93|4543|4505|4543|4505|4542.85|4504.85|9
1605831480000|2020-11-20 00:18:00|4543.07|4505.07|4543.76|4505.76|4543.76|4505.76|4543|4505|9
1605831490000|2020-11-20 00:18:10|4543.85|4505.85|4544.26|4506.26|4544.26|4506.26|4543.85|4505.85|10
1605831500000|2020-11-20 00:18:20|4544.32|4506.32|4545.44|4507.44|4545.44|4507.44|4544.32|4506.32|10
1605831510000|2020-11-20 00:18:30|4545.45|4507.45|4546.12|4508.12|4546.12|4508.12|4545.45|4507.45|10
1605831520000|2020-11-20 00:18:40|4546.23|4508.23|4546.78|4508.78|4546.78|4508.78|4546.23|4508.23|10
1605831530000|2020-11-20 00:18:50|4546.87|4508.87|4547.36|4509.36|4547.36|4509.36|4546.86|4508.86|10
1605831540000|2020-11-20 00:19:00|4547.34|4509.34|4547.92|4509.92|4547.92|4509.92|4547.34|4509.34|9
1605831550000|2020-11-20 00:19:10|4547.99|4509.99|4548.92|4510.92|4548.92|4510.92|4547.99|4509.99|9
1605831560000|2020-11-20 00:19:20|4548.83|4510.83|4549.24|4511.24|4549.24|4511.24|4548.78|4510.78|8
1605831570000|2020-11-20 00:19:30|4549.23|4511.23|4549.95|4511.95|4550|4512|4549.23|4511.23|10
1605831580000|2020-11-20 00:19:40|4549.87|4511.87|4550.19|4512.19|4550.19|4512.19|4549.63|4511.63|10
1605831590000|2020-11-20 00:19:50|4550.25|4512.25|4550.36|4512.36|4550.36|4512.36|4550.04|4512.04|10
1605831600000|2020-11-20 00:20:00|4550.29|4512.29|4550.85|4512.85|4550.85|4512.85|4550.24|4512.24|10
1605831610000|2020-11-20 00:20:10|4550.94|4512.94|4551.23|4513.23|4551.24|4513.24|4550.94|4512.94|10
1605831620000|2020-11-20 00:20:20|4551.38|4513.38|4551.54|4513.54|4551.82|4513.82|4551.38|4513.38|10
1605831630000|2020-11-20 00:20:30|4551.68|4513.68|4552.11|4514.11|4552.2|4514.2|4551.68|4513.68|9
1605831640000|2020-11-20 00:20:40|4552.14|4514.14|4552.84|4514.84|4552.88|4514.88|4552.14|4514.14|9
1605831650000|2020-11-20 00:20:50|4552.76|4514.76|4553.49|4515.49|4553.49|4515.49|4552.76|4514.76|10
1605831660000|2020-11-20 00:21:00|4553.5|4515.5|4554.2|4516.2|4554.2|4516.2|4553.42|4515.42|10
1605831670000|2020-11-20 00:21:10|4554.11|4516.11|4553.72|4515.72|4554.17|4516.17|4553.72|4515.72|10
1605831680000|2020-11-20 00:21:20|4553.48|4515.48|4553.05|4515.05|4553.73|4515.73|4553.05|4515.05|10
1605831690000|2020-11-20 00:21:30|4553.01|4515.01|4552.44|4514.44|4553.01|4515.01|4552.39|4514.39|9
1605831700000|2020-11-20 00:21:40|4552.53|4514.53|4552.39|4514.39|4552.6|4514.6|4552.32|4514.32|9
1605831710000|2020-11-20 00:21:50|4552.22|4514.22|4551.94|4513.94|4552.33|4514.33|4551.92|4513.92|10
1605831720000|2020-11-20 00:22:00|4551.84|4513.84|4550.85|4512.85|4551.94|4513.94|4550.66|4512.66|9
1605831730000|2020-11-20 00:22:10|4550.72|4512.72|4550.24|4512.24|4550.72|4512.72|4550.24|4512.24|10
1605831740000|2020-11-20 00:22:20|4550.19|4512.19|4548.51|4510.51|4550.19|4512.19|4548.51|4510.51|10
1605831750000|2020-11-20 00:22:30|4548.29|4510.29|4547.78|4509.78|4548.32|4510.32|4547.78|4509.78|9
1605831760000|2020-11-20 00:22:40|4547.81|4509.81|4547.52|4509.52|4547.92|4509.92|4547.52|4509.52|10
1605831770000|2020-11-20 00:22:50|4547.54|4509.54|4547.53|4509.53|4547.68|4509.68|4547.5|4509.5|10
1605831780000|2020-11-20 00:23:00|4547.37|4509.37|4547.27|4509.27|4547.37|4509.37|4547.19|4509.19|10
1605831790000|2020-11-20 00:23:10|4547.22|4509.22|4547.41|4509.41|4547.52|4509.52|4547.22|4509.22|8
1605831800000|2020-11-20 00:23:20|4547.27|4509.27|4547.43|4509.43|4547.43|4509.43|4547.11|4509.11|10
1605831810000|2020-11-20 00:23:30|4547.47|4509.47|4547.3|4509.3|4547.47|4509.47|4547.29|4509.29|9
1605831820000|2020-11-20 00:23:40|4547.28|4509.28|4544.37|4506.37|4547.28|4509.28|4544.37|4506.37|10
1605831830000|2020-11-20 00:23:50|4544.3|4506.3|4543.61|4505.61|4544.3|4506.3|4543.61|4505.61|9
1605831840000|2020-11-20 00:24:00|4543.65|4505.65|4544.58|4506.58|4544.62|4506.62|4543.65|4505.65|10
1605831850000|2020-11-20 00:24:10|4544.59|4506.59|4546.04|4508.04|4546.04|4508.04|4544.59|4506.59|10
1605831860000|2020-11-20 00:24:20|4546.07|4508.07|4546.27|4508.27|4546.4|4508.4|4545.98|4507.98|10
1605831870000|2020-11-20 00:24:30|4546.36|4508.36|4546.73|4508.73|4546.73|4508.73|4546.33|4508.33|9
1605831880000|2020-11-20 00:24:40|4546.77|4508.77|4547|4509|4547|4509|4546.66|4508.66|10
1605831890000|2020-11-20 00:24:50|4547.13|4509.13|4547.12|4509.12|4547.23|4509.23|4547.03|4509.03|10
1605831900000|2020-11-20 00:25:00|4547.14|4509.14|4547.41|4509.41|4547.58|4509.58|4547.14|4509.14|9
1605831910000|2020-11-20 00:25:10|4547.4|4509.4|4546.1|4508.1|4547.4|4509.4|4546.1|4508.1|9
1605831920000|2020-11-20 00:25:20|4545.99|4507.99|4545.68|4507.68|4546.03|4508.03|4545.6|4507.6|10
1605831930000|2020-11-20 00:25:30|4545.64|4507.64|4545.53|4507.53|4545.64|4507.64|4545.37|4507.37|9
1605831940000|2020-11-20 00:25:40|4545.54|4507.54|4546|4508|4546.03|4508.03|4545.54|4507.54|10
1605831950000|2020-11-20 00:25:50|4546.07|4508.07|4545.96|4507.96|4546.07|4508.07|4545.85|4507.85|7
1605831960000|2020-11-20 00:26:00|4545.99|4507.99|4545.41|4507.41|4545.99|4507.99|4545.41|4507.41|8
1605831970000|2020-11-20 00:26:10|4545.16|4507.16|4544.36|4506.36|4545.16|4507.16|4544.36|4506.36|10
1605831980000|2020-11-20 00:26:20|4544.12|4506.12|4543.81|4505.81|4544.12|4506.12|4543.71|4505.71|10
1605831990000|2020-11-20 00:26:30|4543.8|4505.8|4544.05|4506.05|4544.05|4506.05|4543.78|4505.78|10
1605832000000|2020-11-20 00:26:40|4544.12|4506.12|4544.48|4506.48|4544.48|4506.48|4544.12|4506.12|10
1605832010000|2020-11-20 00:26:50|4544.57|4506.57|4544.29|4506.29|4544.57|4506.57|4544.21|4506.21|10
1605832020000|2020-11-20 00:27:00|4544.18|4506.18|4544.27|4506.27|4544.3|4506.3|4544.02|4506.02|9
1605832030000|2020-11-20 00:27:10|4544.33|4506.33|4544.49|4506.49|4544.49|4506.49|4544.3|4506.3|10
1605832040000|2020-11-20 00:27:20|4544.48|4506.48|4544.37|4506.37|4544.48|4506.48|4544.26|4506.26|9
1605832050000|2020-11-20 00:27:30|4544.38|4506.38|4544.16|4506.16|4544.38|4506.38|4544.13|4506.13|8
1605832060000|2020-11-20 00:27:40|4544.11|4506.11|4544.19|4506.19|4544.26|4506.26|4544.09|4506.09|10
1605832070000|2020-11-20 00:27:50|4544.17|4506.17|4543.83|4505.83|4544.19|4506.19|4543.71|4505.71|10
1605832080000|2020-11-20 00:28:00|4543.8|4505.8|4543.79|4505.79|4543.8|4505.8|4543.69|4505.69|9
1605832090000|2020-11-20 00:28:10|4543.71|4505.71|4543.57|4505.57|4543.71|4505.71|4543.49|4505.49|10
1605832100000|2020-11-20 00:28:20|4543.85|4505.85|4544.01|4506.01|4544.01|4506.01|4543.81|4505.81|10
1605832110000|2020-11-20 00:28:30|4544|4506|4544.19|4506.19|4544.19|4506.19|4544|4506|9
1605832120000|2020-11-20 00:28:40|4544.22|4506.22|4544.03|4506.03|4544.22|4506.22|4544.02|4506.02|5
1605832130000|2020-11-20 00:28:50|4543.82|4505.82|4543.73|4505.73|4543.82|4505.82|4543.69|4505.69|9
1605832140000|2020-11-20 00:29:00|4543.76|4505.76|4543.78|4505.78|4543.78|4505.78|4543.68|4505.68|8
1605832150000|2020-11-20 00:29:10|4543.65|4505.65|4543.22|4505.22|4543.65|4505.65|4543.17|4505.17|9
1605832160000|2020-11-20 00:29:20|4543.26|4505.26|4543.98|4505.98|4543.98|4505.98|4543.26|4505.26|10
1605832170000|2020-11-20 00:29:30|4544.09|4506.09|4544.57|4506.57|4544.58|4506.58|4544.09|4506.09|9
1605832180000|2020-11-20 00:29:40|4544.6|4506.6|4544.75|4506.75|4544.75|4506.75|4544.59|4506.59|8
1605832190000|2020-11-20 00:29:50|4544.76|4506.76|4544.99|4506.99|4544.99|4506.99|4544.74|4506.74|9
1605832200000|2020-11-20 00:30:00|4545.04|4507.04|4545.09|4507.09|4545.14|4507.14|4544.77|4506.77|10
1605832210000|2020-11-20 00:30:10|4544.99|4506.99|4544.59|4506.59|4544.99|4506.99|4544.56|4506.56|10
1605832220000|2020-11-20 00:30:20|4544.42|4506.42|4544.03|4506.03|4544.42|4506.42|4544.03|4506.03|10
1605832230000|2020-11-20 00:30:30|4543.99|4505.99|4543.28|4505.28|4543.99|4505.99|4543.28|4505.28|10
1605832240000|2020-11-20 00:30:40|4543.16|4505.16|4543.35|4505.35|4543.38|4505.38|4542.94|4504.94|9
1605832250000|2020-11-20 00:30:50|4543.33|4505.33|4543.12|4505.12|4543.33|4505.33|4543.03|4505.03|10
1605832260000|2020-11-20 00:31:00|4543.19|4505.19|4542.42|4504.42|4543.19|4505.19|4542.32|4504.32|10
1605832270000|2020-11-20 00:31:10|4542.4|4504.4|4541.97|4503.97|4542.4|4504.4|4541.97|4503.97|8
1605832280000|2020-11-20 00:31:20|4541.96|4503.96|4541.95|4503.95|4541.96|4503.96|4541.74|4503.74|9
1605832290000|2020-11-20 00:31:30|4541.9|4503.9|4542.11|4504.11|4542.11|4504.11|4541.9|4503.9|9
1605832300000|2020-11-20 00:31:40|4542.19|4504.19|4541.29|4503.29|4542.33|4504.33|4541.24|4503.24|10
1605832310000|2020-11-20 00:31:50|4541.15|4503.15|4540.03|4502.03|4541.15|4503.15|4540.03|4502.03|10
1605832320000|2020-11-20 00:32:00|4539.75|4501.75|4538.62|4500.62|4539.75|4501.75|4538.52|4500.52|10
1605832330000|2020-11-20 00:32:10|4538.5|4500.5|4537.38|4499.38|4538.5|4500.5|4537.22|4499.22|9
1605832340000|2020-11-20 00:32:20|4537.18|4499.18|4536.14|4498.14|4537.18|4499.18|4535.65|4497.65|10
1605832350000|2020-11-20 00:32:30|4536.44|4498.44|4536.5|4498.5|4536.5|4498.5|4536.27|4498.27|10
1605832360000|2020-11-20 00:32:40|4536.51|4498.51|4537.13|4499.13|4537.14|4499.14|4536.51|4498.51|10
1605832370000|2020-11-20 00:32:50|4536.93|4498.93|4537.5|4499.5|4537.5|4499.5|4536.84|4498.84|10
1605832380000|2020-11-20 00:33:00|4537.53|4499.53|4537.49|4499.49|4537.61|4499.61|4537.38|4499.38|9
1605832390000|2020-11-20 00:33:10|4537.53|4499.53|4537.16|4499.16|4537.56|4499.56|4537.15|4499.15|9
1605832400000|2020-11-20 00:33:20|4537.24|4499.24|4537.96|4499.96|4537.96|4499.96|4537.24|4499.24|8
1605832410000|2020-11-20 00:33:30|4537.88|4499.88|4538|4500|4538|4500|4537.63|4499.63|10
1605832420000|2020-11-20 00:33:40|4538.07|4500.07|4538.65|4500.65|4538.65|4500.65|4538.07|4500.07|9
1605832430000|2020-11-20 00:33:50|4538.69|4500.69|4539.08|4501.08|4539.08|4501.08|4538.61|4500.61|9
1605832440000|2020-11-20 00:34:00|4538.48|4500.48|4538.96|4500.96|4538.96|4500.96|4538.48|4500.48|9
1605832450000|2020-11-20 00:34:10|4538.77|4500.77|4538.91|4500.91|4538.93|4500.93|4538.54|4500.54|9
1605832460000|2020-11-20 00:34:20|4539.03|4501.03|4539.21|4501.21|4539.21|4501.21|4539.03|4501.03|9
1605832470000|2020-11-20 00:34:30|4539.22|4501.22|4539.62|4501.62|4539.62|4501.62|4539.22|4501.22|10
1605832480000|2020-11-20 00:34:40|4539.71|4501.71|4540.11|4502.11|4540.11|4502.11|4539.71|4501.71|10
1605832490000|2020-11-20 00:34:50|4540.28|4502.28|4539.32|4501.32|4540.38|4502.38|4539.32|4501.32|10
1605832500000|2020-11-20 00:35:00|4539.43|4501.43|4540.05|4502.05|4540.05|4502.05|4539.24|4501.24|10
1605832510000|2020-11-20 00:35:10|4540.14|4502.14|4540.5|4502.5|4540.68|4502.68|4540.14|4502.14|8
1605832520000|2020-11-20 00:35:20|4540.57|4502.57|4540.94|4502.94|4540.94|4502.94|4540.5|4502.5|9
1605832530000|2020-11-20 00:35:30|4541.05|4503.05|4540.42|4502.42|4541.08|4503.08|4540.38|4502.38|9
1605832540000|2020-11-20 00:35:40|4540.32|4502.32|4539.41|4501.41|4540.32|4502.32|4539.41|4501.41|9
1605832550000|2020-11-20 00:35:50|4539.29|4501.29|4538.51|4500.51|4539.29|4501.29|4538.51|4500.51|10
1605832560000|2020-11-20 00:36:00|4538.56|4500.56|4537.15|4499.15|4538.56|4500.56|4537.15|4499.15|9
1605832570000|2020-11-20 00:36:10|4536.84|4498.84|4535.35|4497.35|4536.84|4498.84|4535.35|4497.35|10
1605832580000|2020-11-20 00:36:20|4535.24|4497.24|4534.22|4496.22|4535.24|4497.24|4534.08|4496.08|10
1605832590000|2020-11-20 00:36:30|4534.24|4496.24|4533.49|4495.49|4534.24|4496.24|4533.49|4495.49|9
1605832600000|2020-11-20 00:36:40|4533.5|4495.5|4533.18|4495.18|4533.5|4495.5|4533.12|4495.12|8
1605832610000|2020-11-20 00:36:50|4533.2|4495.2|4532.98|4494.98|4533.3|4495.3|4532.98|4494.98|9
1605832620000|2020-11-20 00:37:00|4532.83|4494.83|4532.19|4494.19|4532.83|4494.83|4532.19|4494.19|10
1605832630000|2020-11-20 00:37:10|4532.17|4494.17|4530.86|4492.86|4532.17|4494.17|4530.86|4492.86|10
1605832640000|2020-11-20 00:37:20|4530.94|4492.94|4531.28|4493.28|4531.28|4493.28|4530.72|4492.72|10
1605832650000|2020-11-20 00:37:30|4531.38|4493.38|4530.89|4492.89|4531.6|4493.6|4530.89|4492.89|9
1605832660000|2020-11-20 00:37:40|4530.86|4492.86|4530.7|4492.7|4530.99|4492.99|4530.7|4492.7|10
1605832670000|2020-11-20 00:37:50|4530.68|4492.68|4529.88|4491.88|4530.68|4492.68|4529.88|4491.88|10
1605832680000|2020-11-20 00:38:00|4529.52|4491.52|4528.78|4490.78|4529.52|4491.52|4528.74|4490.74|10
1605832690000|2020-11-20 00:38:10|4528.79|4490.79|4529.09|4491.09|4529.45|4491.45|4528.79|4490.79|10
1605832700000|2020-11-20 00:38:20|4529.1|4491.1|4529.61|4491.61|4529.61|4491.61|4529.1|4491.1|8
1605832710000|2020-11-20 00:38:30|4529.52|4491.52|4530.22|4492.22|4530.22|4492.22|4529.52|4491.52|8
1605832720000|2020-11-20 00:38:40|4530.09|4492.09|4530.23|4492.23|4530.23|4492.23|4530.02|4492.02|10
1605832730000|2020-11-20 00:38:50|4530.13|4492.13|4530.16|4492.16|4530.29|4492.29|4529.99|4491.99|9
1605832740000|2020-11-20 00:39:00|4530.24|4492.24|4530.16|4492.16|4530.24|4492.24|4530.01|4492.01|9
1605832750000|2020-11-20 00:39:10|4530.23|4492.23|4530.9|4492.9|4530.99|4492.99|4530.21|4492.21|10
1605832760000|2020-11-20 00:39:20|4530.88|4492.88|4531.72|4493.72|4531.72|4493.72|4530.88|4492.88|10
1605832770000|2020-11-20 00:39:30|4531.75|4493.75|4532.03|4494.03|4532.13|4494.13|4531.75|4493.75|10
1605832780000|2020-11-20 00:39:40|4532.08|4494.08|4532.16|4494.16|4532.16|4494.16|4531.86|4493.86|10
1605832790000|2020-11-20 00:39:50|4532.15|4494.15|4532.02|4494.02|4532.15|4494.15|4531.95|4493.95|8
1605832800000|2020-11-20 00:40:00|4532.06|4494.06|4532.08|4494.08|4532.08|4494.08|4531.85|4493.85|8
1605832810000|2020-11-20 00:40:10|4532.16|4494.16|4533.29|4495.29|4533.29|4495.29|4532.16|4494.16|10
1605832820000|2020-11-20 00:40:20|4533.5|4495.5|4537.27|4499.27|4537.27|4499.27|4533.5|4495.5|10
1605832830000|2020-11-20 00:40:30|4537.65|4499.65|4538.97|4500.97|4538.97|4500.97|4537.65|4499.65|10
1605832840000|2020-11-20 00:40:40|4538.83|4500.83|4538.97|4500.97|4539.13|4501.13|4538.82|4500.82|10
1605832850000|2020-11-20 00:40:50|4538.96|4500.96|4538.82|4500.82|4539.1|4501.1|4538.82|4500.82|9
1605832860000|2020-11-20 00:41:00|4538.78|4500.78|4538.68|4500.68|4538.82|4500.82|4538.67|4500.67|9
1605832870000|2020-11-20 00:41:10|4538.85|4500.85|4538.61|4500.61|4538.94|4500.94|4538.61|4500.61|10
1605832880000|2020-11-20 00:41:20|4538.73|4500.73|4538.87|4500.87|4539.03|4501.03|4538.73|4500.73|10
1605832890000|2020-11-20 00:41:30|4538.99|4500.99|4539.38|4501.38|4539.38|4501.38|4538.99|4500.99|10
1605832900000|2020-11-20 00:41:40|4539.45|4501.45|4540.57|4502.57|4540.57|4502.57|4539.45|4501.45|10
1605832910000|2020-11-20 00:41:50|4540.83|4502.83|4541.15|4503.15|4541.15|4503.15|4540.82|4502.82|10
1605832920000|2020-11-20 00:42:00|4541.17|4503.17|4541.95|4503.95|4542.18|4504.18|4541.17|4503.17|10
1605832930000|2020-11-20 00:42:10|4541.87|4503.87|4541.07|4503.07|4541.87|4503.87|4541.07|4503.07|10
1605832940000|2020-11-20 00:42:20|4541.02|4503.02|4541.11|4503.11|4541.31|4503.31|4541.02|4503.02|10
1605832950000|2020-11-20 00:42:30|4541.1|4503.1|4540.54|4502.54|4541.16|4503.16|4540.54|4502.54|10
1605832960000|2020-11-20 00:42:40|4540.27|4502.27|4539.4|4501.4|4540.27|4502.27|4539.4|4501.4|9
1605832970000|2020-11-20 00:42:50|4539.36|4501.36|4539.21|4501.21|4539.37|4501.37|4539.11|4501.11|10
1605832980000|2020-11-20 00:43:00|4539.19|4501.19|4538.8|4500.8|4539.19|4501.19|4538.62|4500.62|10
1605832990000|2020-11-20 00:43:10|4538.59|4500.59|4538.72|4500.72|4538.88|4500.88|4538.59|4500.59|9
1605833000000|2020-11-20 00:43:20|4538.7|4500.7|4539.52|4501.52|4539.52|4501.52|4538.7|4500.7|9
1605833010000|2020-11-20 00:43:30|4539.54|4501.54|4540.49|4502.49|4540.49|4502.49|4539.51|4501.51|10
1605833020000|2020-11-20 00:43:40|4540.45|4502.45|4540.94|4502.94|4540.94|4502.94|4540.45|4502.45|10
1605833030000|2020-11-20 00:43:50|4541.03|4503.03|4541.26|4503.26|4541.26|4503.26|4540.98|4502.98|10
1605833040000|2020-11-20 00:44:00|4541.36|4503.36|4541.72|4503.72|4541.72|4503.72|4541.32|4503.32|10
1605833050000|2020-11-20 00:44:10|4541.69|4503.69|4542.58|4504.58|4542.58|4504.58|4541.69|4503.69|10
1605833060000|2020-11-20 00:44:20|4542.48|4504.48|4542.71|4504.71|4542.71|4504.71|4542.48|4504.48|8
1605833070000|2020-11-20 00:44:30|4542.67|4504.67|4542.66|4504.66|4542.68|4504.68|4542.66|4504.66|5
1605833080000|2020-11-20 00:44:40|4542.67|4504.67|4542.82|4504.82|4542.84|4504.84|4542.67|4504.67|10
1605833090000|2020-11-20 00:44:50|4542.92|4504.92|4543.35|4505.35|4543.35|4505.35|4542.9|4504.9|10
1605833100000|2020-11-20 00:45:00|4543.61|4505.61|4545.57|4507.57|4545.57|4507.57|4543.61|4505.61|10
1605833110000|2020-11-20 00:45:10|4545.64|4507.64|4547.14|4509.14|4547.25|4509.25|4545.64|4507.64|10
1605833120000|2020-11-20 00:45:20|4547.45|4509.45|4548.31|4510.31|4548.31|4510.31|4547.45|4509.45|10
1605833130000|2020-11-20 00:45:30|4548.35|4510.35|4548.15|4510.15|4548.59|4510.59|4548.09|4510.09|10
1605833140000|2020-11-20 00:45:40|4548.06|4510.06|4548.12|4510.12|4548.14|4510.14|4547.78|4509.78|8
1605833150000|2020-11-20 00:45:50|4548.42|4510.42|4548.65|4510.65|4548.65|4510.65|4548.3|4510.3|10
1605833160000|2020-11-20 00:46:00|4548.57|4510.57|4548.37|4510.37|4548.74|4510.74|4548.37|4510.37|9
1605833170000|2020-11-20 00:46:10|4548.61|4510.61|4549.1|4511.1|4549.1|4511.1|4548.61|4510.61|10
1605833180000|2020-11-20 00:46:20|4549.12|4511.12|4548.56|4510.56|4549.19|4511.19|4548.56|4510.56|10
1605833190000|2020-11-20 00:46:30|4548.44|4510.44|4546.44|4508.44|4548.46|4510.46|4546.44|4508.44|10
1605833200000|2020-11-20 00:46:40|4546.5|4508.5|4545.7|4507.7|4546.5|4508.5|4545.65|4507.65|10
1605833210000|2020-11-20 00:46:50|4545.69|4507.69|4544.74|4506.74|4545.69|4507.69|4544.7|4506.7|10
1605833220000|2020-11-20 00:47:00|4544.65|4506.65|4544.46|4506.46|4544.73|4506.73|4544.34|4506.34|10
1605833230000|2020-11-20 00:47:10|4544.56|4506.56|4544.4|4506.4|4544.61|4506.61|4544.17|4506.17|10
1605833240000|2020-11-20 00:47:20|4544.28|4506.28|4543.03|4505.03|4544.34|4506.34|4543|4505|10
1605833250000|2020-11-20 00:47:30|4543.05|4505.05|4542.97|4504.97|4543.05|4505.05|4542.78|4504.78|9
1605833260000|2020-11-20 00:47:40|4542.85|4504.85|4542.24|4504.24|4542.85|4504.85|4542.24|4504.24|10
1605833270000|2020-11-20 00:47:50|4542.06|4504.06|4540.69|4502.69|4542.06|4504.06|4540.54|4502.54|10
1605833280000|2020-11-20 00:48:00|4540.34|4502.34|4539.33|4501.33|4540.34|4502.34|4539.12|4501.12|10
1605833290000|2020-11-20 00:48:10|4539.36|4501.36|4539.17|4501.17|4539.42|4501.42|4539.17|4501.17|9
1605833300000|2020-11-20 00:48:20|4539.25|4501.25|4538.85|4500.85|4539.25|4501.25|4538.85|4500.85|10
1605833310000|2020-11-20 00:48:30|4538.62|4500.62|4539.61|4501.61|4539.61|4501.61|4538.62|4500.62|10
1605833320000|2020-11-20 00:48:40|4539.68|4501.68|4539.59|4501.59|4539.68|4501.68|4539.45|4501.45|10
1605833330000|2020-11-20 00:48:50|4539.79|4501.79|4539.42|4501.42|4539.79|4501.79|4539.42|4501.42|8
1605833340000|2020-11-20 00:49:00|4539.33|4501.33|4538.22|4500.22|4539.33|4501.33|4538.22|4500.22|10
1605833350000|2020-11-20 00:49:10|4537.98|4499.98|4537|4499|4537.98|4499.98|4537|4499|10
1605833360000|2020-11-20 00:49:20|4537.13|4499.13|4536.81|4498.81|4537.13|4499.13|4536.65|4498.65|10
1605833370000|2020-11-20 00:49:30|4536.7|4498.7|4537.52|4499.52|4537.56|4499.56|4536.7|4498.7|10
1605833380000|2020-11-20 00:49:40|4537.62|4499.62|4537.88|4499.88|4537.89|4499.89|4537.62|4499.62|10
1605833390000|2020-11-20 00:49:50|4538.23|4500.23|4538.6|4500.6|4538.6|4500.6|4538.1|4500.1|10
1605833400000|2020-11-20 00:50:00|4538.62|4500.62|4539.23|4501.23|4539.23|4501.23|4538.6|4500.6|10
1605833410000|2020-11-20 00:50:10|4539.18|4501.18|4539.58|4501.58|4539.67|4501.67|4539.18|4501.18|10
1605833420000|2020-11-20 00:50:20|4539.63|4501.63|4539.11|4501.11|4539.75|4501.75|4539.11|4501.11|10
1605833430000|2020-11-20 00:50:30|4539.02|4501.02|4539.59|4501.59|4539.59|4501.59|4539.02|4501.02|9
1605833440000|2020-11-20 00:50:40|4539.38|4501.38|4538.5|4500.5|4539.4|4501.4|4538.5|4500.5|10
1605833450000|2020-11-20 00:50:50|4538.54|4500.54|4538.19|4500.19|4538.59|4500.59|4538.19|4500.19|10
1605833460000|2020-11-20 00:51:00|4538.13|4500.13|4537.9|4499.9|4538.13|4500.13|4537.9|4499.9|10
1605833470000|2020-11-20 00:51:10|4538|4500|4538.09|4500.09|4538.1|4500.1|4537.89|4499.89|10
1605833480000|2020-11-20 00:51:20|4538.16|4500.16|4538.48|4500.48|4538.48|4500.48|4538.16|4500.16|8
1605833490000|2020-11-20 00:51:30|4538.44|4500.44|4537.93|4499.93|4538.44|4500.44|4537.93|4499.93|9
1605833500000|2020-11-20 00:51:40|4537.94|4499.94|4536.82|4498.82|4537.94|4499.94|4536.82|4498.82|9
1605833510000|2020-11-20 00:51:50|4536.88|4498.88|4535.82|4497.82|4536.88|4498.88|4535.82|4497.82|10
1605833520000|2020-11-20 00:52:00|4535.9|4497.9|4535.28|4497.28|4535.9|4497.9|4535.28|4497.28|10
1605833530000|2020-11-20 00:52:10|4535.42|4497.42|4535.06|4497.06|4535.42|4497.42|4535.06|4497.06|10
1605833540000|2020-11-20 00:52:20|4535.05|4497.05|4534.75|4496.75|4535.05|4497.05|4534.72|4496.72|8
1605833550000|2020-11-20 00:52:30|4534.78|4496.78|4534.95|4496.95|4534.96|4496.96|4534.69|4496.69|10
1605833560000|2020-11-20 00:52:40|4534.99|4496.99|4534.98|4496.98|4535.07|4497.07|4534.94|4496.94|9
1605833570000|2020-11-20 00:52:50|4535.02|4497.02|4535.4|4497.4|4535.44|4497.44|4535.02|4497.02|8
1605833580000|2020-11-20 00:53:00|4535.48|4497.48|4536.19|4498.19|4536.23|4498.23|4535.48|4497.48|10
1605833590000|2020-11-20 00:53:10|4536.03|4498.03|4537.15|4499.15|4537.43|4499.43|4536.03|4498.03|10
1605833600000|2020-11-20 00:53:20|4537.28|4499.28|4538.46|4500.46|4538.46|4500.46|4537.28|4499.28|10
1605833610000|2020-11-20 00:53:30|4538.39|4500.39|4538.72|4500.72|4538.79|4500.79|4538.39|4500.39|9
1605833620000|2020-11-20 00:53:40|4538.74|4500.74|4538.3|4500.3|4538.74|4500.74|4538.3|4500.3|9
1605833630000|2020-11-20 00:53:50|4538.34|4500.34|4537.09|4499.09|4538.34|4500.34|4537.09|4499.09|9
1605833640000|2020-11-20 00:54:00|4537.1|4499.1|4536.95|4498.95|4537.15|4499.15|4536.95|4498.95|9
1605833650000|2020-11-20 00:54:10|4536.86|4498.86|4536.5|4498.5|4536.86|4498.86|4536.5|4498.5|9
1605833660000|2020-11-20 00:54:20|4536.41|4498.41|4536.23|4498.23|4536.41|4498.41|4536.2|4498.2|9
1605833670000|2020-11-20 00:54:30|4536.26|4498.26|4536.78|4498.78|4536.82|4498.82|4536.2|4498.2|9
1605833680000|2020-11-20 00:54:40|4536.87|4498.87|4536.92|4498.92|4537.01|4499.01|4536.87|4498.87|9
1605833690000|2020-11-20 00:54:50|4536.89|4498.89|4536.73|4498.73|4536.92|4498.92|4536.64|4498.64|10
1605833700000|2020-11-20 00:55:00|4536.72|4498.72|4536.79|4498.79|4536.96|4498.96|4536.72|4498.72|10
1605833710000|2020-11-20 00:55:10|4536.9|4498.9|4536.8|4498.8|4536.98|4498.98|4536.77|4498.77|10
1605833720000|2020-11-20 00:55:20|4536.95|4498.95|4537.09|4499.09|4537.18|4499.18|4536.95|4498.95|10
1605833730000|2020-11-20 00:55:30|4537.14|4499.14|4537.41|4499.41|4537.41|4499.41|4537.07|4499.07|9
1605833740000|2020-11-20 00:55:40|4537.58|4499.58|4536.83|4498.83|4537.72|4499.72|4536.83|4498.83|8
1605833750000|2020-11-20 00:55:50|4536.8|4498.8|4535.93|4497.93|4536.8|4498.8|4535.89|4497.89|10
1605833760000|2020-11-20 00:56:00|4535.63|4497.63|4534.91|4496.91|4535.63|4497.63|4534.91|4496.91|10
1605833770000|2020-11-20 00:56:10|4534.83|4496.83|4533.61|4495.61|4534.83|4496.83|4533.55|4495.55|10
1605833780000|2020-11-20 00:56:20|4533.4|4495.4|4533.31|4495.31|4533.4|4495.4|4533.13|4495.13|10
1605833790000|2020-11-20 00:56:30|4533.29|4495.29|4532.24|4494.24|4533.29|4495.29|4532.24|4494.24|10
1605833800000|2020-11-20 00:56:40|4532.25|4494.25|4531.79|4493.79|4532.25|4494.25|4531.79|4493.79|10
1605833810000|2020-11-20 00:56:50|4531.8|4493.8|4531.43|4493.43|4531.82|4493.82|4531.43|4493.43|10
1605833820000|2020-11-20 00:57:00|4531.59|4493.59|4531.04|4493.04|4531.59|4493.59|4531.04|4493.04|10
1605833830000|2020-11-20 00:57:10|4531.1|4493.1|4529.95|4491.95|4531.1|4493.1|4529.95|4491.95|10
1605833840000|2020-11-20 00:57:20|4529.94|4491.94|4527.62|4489.62|4529.94|4491.94|4527.62|4489.62|9
1605833850000|2020-11-20 00:57:30|4527.66|4489.66|4524.85|4486.85|4527.66|4489.66|4524.85|4486.85|10
1605833860000|2020-11-20 00:57:40|4524.92|4486.92|4525.43|4487.43|4525.43|4487.43|4524.92|4486.92|10
1605833870000|2020-11-20 00:57:50|4525.24|4487.24|4525.84|4487.84|4525.84|4487.84|4525.24|4487.24|10
1605833880000|2020-11-20 00:58:00|4526.18|4488.18|4527.26|4489.26|4527.34|4489.34|4526.18|4488.18|10
1605833890000|2020-11-20 00:58:10|4527.23|4489.23|4527.44|4489.44|4527.68|4489.68|4527.23|4489.23|9
1605833900000|2020-11-20 00:58:20|4527.45|4489.45|4527.05|4489.05|4527.45|4489.45|4527.02|4489.02|10
1605833910000|2020-11-20 00:58:30|4527.4|4489.4|4526.64|4488.64|4527.5|4489.5|4526.6|4488.6|10
1605833920000|2020-11-20 00:58:40|4526.74|4488.74|4526.97|4488.97|4527.03|4489.03|4526.66|4488.66|10
1605833930000|2020-11-20 00:58:50|4526.71|4488.71|4526.59|4488.59|4526.84|4488.84|4526.59|4488.59|10
1605833940000|2020-11-20 00:59:00|4526.6|4488.6|4526.2|4488.2|4526.6|4488.6|4526.2|4488.2|8
1605833950000|2020-11-20 00:59:10|4526.1|4488.1|4525.35|4487.35|4526.1|4488.1|4525.35|4487.35|10
1605833960000|2020-11-20 00:59:20|4525.19|4487.19|4524.69|4486.69|4525.19|4487.19|4524.69|4486.69|9
1605833970000|2020-11-20 00:59:30|4524.75|4486.75|4524.67|4486.67|4524.75|4486.75|4524.31|4486.31|9
1605833980000|2020-11-20 00:59:40|4524.78|4486.78|4525.99|4487.99|4526.02|4488.02|4524.78|4486.78|10
1605833990000|2020-11-20 00:59:50|4526.26|4488.26|4527.21|4489.21|4527.21|4489.21|4526.26|4488.26|9
1605834000000|2020-11-20 01:00:00|4527.13|4489.13|4527.26|4489.26|4527.64|4489.64|4527.13|4489.13|9
1605834010000|2020-11-20 01:00:10|4527.15|4489.15|4526.83|4488.83|4527.15|4489.15|4526.75|4488.75|10
1605834020000|2020-11-20 01:00:20|4526.89|4488.89|4524.92|4486.92|4526.89|4488.89|4524.92|4486.92|8
1605834030000|2020-11-20 01:00:30|4524.8|4486.8|4523.52|4485.52|4524.8|4486.8|4523.52|4485.52|9
1605834040000|2020-11-20 01:00:40|4523.75|4485.75|4522.41|4484.41|4523.75|4485.75|4522.38|4484.38|10
1605834050000|2020-11-20 01:00:50|4522.48|4484.48|4521.37|4483.37|4522.48|4484.48|4521.36|4483.36|10
1605834060000|2020-11-20 01:01:00|4521.2|4483.2|4519.76|4481.76|4521.2|4483.2|4519.65|4481.65|10
1605834070000|2020-11-20 01:01:10|4519.85|4481.85|4521.41|4483.41|4521.41|4483.41|4519.85|4481.85|10
1605834080000|2020-11-20 01:01:20|4521.18|4483.18|4521.21|4483.21|4521.43|4483.43|4521.18|4483.18|9
1605834090000|2020-11-20 01:01:30|4521.24|4483.24|4520.65|4482.65|4521.3|4483.3|4520.65|4482.65|10
1605834100000|2020-11-20 01:01:40|4520.75|4482.75|4521.24|4483.24|4521.24|4483.24|4520.65|4482.65|10
1605834110000|2020-11-20 01:01:50|4521.01|4483.01|4521.44|4483.44|4521.44|4483.44|4520.82|4482.82|8
1605834120000|2020-11-20 01:02:00|4521.35|4483.35|4523.01|4485.01|4523.01|4485.01|4521.13|4483.13|10
1605834130000|2020-11-20 01:02:10|4523.02|4485.02|4523.84|4485.84|4523.86|4485.86|4523.02|4485.02|10
1605834140000|2020-11-20 01:02:20|4523.88|4485.88|4524.78|4486.78|4524.78|4486.78|4523.88|4485.88|10
1605834150000|2020-11-20 01:02:30|4524.79|4486.79|4525.25|4487.25|4525.25|4487.25|4524.73|4486.73|10
1605834160000|2020-11-20 01:02:40|4525.4|4487.4|4525.96|4487.96|4525.96|4487.96|4525.4|4487.4|10
1605834170000|2020-11-20 01:02:50|4526.1|4488.1|4526.78|4488.78|4526.78|4488.78|4526.1|4488.1|10
1605834180000|2020-11-20 01:03:00|4526.8|4488.8|4527.61|4489.61|4527.61|4489.61|4526.71|4488.71|10
1605834190000|2020-11-20 01:03:10|4527.6|4489.6|4529.3|4491.3|4529.3|4491.3|4527.6|4489.6|10
1605834200000|2020-11-20 01:03:20|4529.39|4491.39|4531.47|4493.47|4531.47|4493.47|4529.39|4491.39|10
1605834210000|2020-11-20 01:03:30|4531.61|4493.61|4531.31|4493.31|4531.67|4493.67|4531.16|4493.16|10
1605834220000|2020-11-20 01:03:40|4531.41|4493.41|4530.67|4492.67|4531.41|4493.41|4530.65|4492.65|10
1605834230000|2020-11-20 01:03:50|4530.72|4492.72|4530.8|4492.8|4530.8|4492.8|4530.52|4492.52|10
1605834240000|2020-11-20 01:04:00|4530.9|4492.9|4530.92|4492.92|4531.02|4493.02|4530.77|4492.77|8
1605834250000|2020-11-20 01:04:10|4530.98|4492.98|4530.85|4492.85|4531.02|4493.02|4530.82|4492.82|10
1605834260000|2020-11-20 01:04:20|4530.82|4492.82|4530.59|4492.59|4530.84|4492.84|4530.59|4492.59|9
1605834270000|2020-11-20 01:04:30|4530.56|4492.56|4530.32|4492.32|4530.56|4492.56|4530.28|4492.28|10
1605834280000|2020-11-20 01:04:40|4530.34|4492.34|4530.69|4492.69|4530.69|4492.69|4530.32|4492.32|10
1605834290000|2020-11-20 01:04:50|4530.64|4492.64|4530.28|4492.28|4530.64|4492.64|4530.25|4492.25|10
1605834300000|2020-11-20 01:05:00|4530.26|4492.26|4529.77|4491.77|4530.31|4492.31|4529.77|4491.77|9
1605834310000|2020-11-20 01:05:10|4529.59|4491.59|4529.44|4491.44|4529.62|4491.62|4529.43|4491.43|10
1605834320000|2020-11-20 01:05:20|4529.45|4491.45|4529.69|4491.69|4529.69|4491.69|4529.33|4491.33|10
1605834330000|2020-11-20 01:05:30|4529.62|4491.62|4530.22|4492.22|4530.3|4492.3|4529.57|4491.57|10
1605834340000|2020-11-20 01:05:40|4530.35|4492.35|4530.51|4492.51|4530.54|4492.54|4530.31|4492.31|10
1605834350000|2020-11-20 01:05:50|4530.56|4492.56|4530.17|4492.17|4530.56|4492.56|4530.17|4492.17|8
1605834360000|2020-11-20 01:06:00|4530.18|4492.18|4529.66|4491.66|4530.25|4492.25|4529.63|4491.63|10
1605834370000|2020-11-20 01:06:10|4529.57|4491.57|4529.59|4491.59|4529.63|4491.63|4529.41|4491.41|10
1605834380000|2020-11-20 01:06:20|4529.69|4491.69|4529.83|4491.83|4529.93|4491.93|4529.69|4491.69|9
1605834390000|2020-11-20 01:06:30|4529.85|4491.85|4530.21|4492.21|4530.21|4492.21|4529.85|4491.85|9
1605834400000|2020-11-20 01:06:40|4530.25|4492.25|4530.1|4492.1|4530.25|4492.25|4530.1|4492.1|9
1605834410000|2020-11-20 01:06:50|4530.01|4492.01|4529.76|4491.76|4530.14|4492.14|4529.76|4491.76|9
1605834420000|2020-11-20 01:07:00|4529.74|4491.74|4529.13|4491.13|4529.76|4491.76|4529.13|4491.13|9
1605834430000|2020-11-20 01:07:10|4529.03|4491.03|4528.09|4490.09|4529.08|4491.08|4528.09|4490.09|10
1605834440000|2020-11-20 01:07:20|4528.12|4490.12|4527.22|4489.22|4528.12|4490.12|4527.22|4489.22|9
1605834450000|2020-11-20 01:07:30|4527.19|4489.19|4526.5|4488.5|4527.19|4489.19|4526.4|4488.4|9
1605834460000|2020-11-20 01:07:40|4526.43|4488.43|4525.7|4487.7|4526.43|4488.43|4525.7|4487.7|10
1605834470000|2020-11-20 01:07:50|4525.71|4487.71|4525.72|4487.72|4525.82|4487.82|4525.41|4487.41|9
1605834480000|2020-11-20 01:08:00|4525.73|4487.73|4525.11|4487.11|4525.77|4487.77|4525.11|4487.11|10
1605834490000|2020-11-20 01:08:10|4525.14|4487.14|4525.48|4487.48|4525.48|4487.48|4524.78|4486.78|10
1605834500000|2020-11-20 01:08:20|4525.61|4487.61|4527.09|4489.09|4527.09|4489.09|4525.61|4487.61|9
1605834510000|2020-11-20 01:08:30|4527.1|4489.1|4528.14|4490.14|4528.14|4490.14|4527.1|4489.1|10
1605834520000|2020-11-20 01:08:40|4527.91|4489.91|4528.21|4490.21|4528.21|4490.21|4527.9|4489.9|10
1605834530000|2020-11-20 01:08:50|4528.19|4490.19|4528.09|4490.09|4528.28|4490.28|4528.09|4490.09|9
1605834540000|2020-11-20 01:09:00|4528.08|4490.08|4527.82|4489.82|4528.11|4490.11|4527.82|4489.82|10
1605834550000|2020-11-20 01:09:10|4527.56|4489.56|4527.86|4489.86|4527.87|4489.87|4527.56|4489.56|10
1605834560000|2020-11-20 01:09:20|4527.98|4489.98|4528.63|4490.63|4528.63|4490.63|4527.98|4489.98|10
1605834570000|2020-11-20 01:09:30|4528.62|4490.62|4529.08|4491.08|4529.2|4491.2|4528.62|4490.62|10
1605834580000|2020-11-20 01:09:40|4528.99|4490.99|4528.35|4490.35|4528.99|4490.99|4528.31|4490.31|10
1605834590000|2020-11-20 01:09:50|4528.36|4490.36|4527.89|4489.89|4528.36|4490.36|4527.89|4489.89|9
1605834600000|2020-11-20 01:10:00|4527.9|4489.9|4528.39|4490.39|4528.5|4490.5|4527.82|4489.82|10
1605834610000|2020-11-20 01:10:10|4528.4|4490.4|4529.39|4491.39|4529.39|4491.39|4528.24|4490.24|10
1605834620000|2020-11-20 01:10:20|4529.51|4491.51|4530.47|4492.47|4530.47|4492.47|4529.51|4491.51|10
1605834630000|2020-11-20 01:10:30|4530.63|4492.63|4530.98|4492.98|4530.98|4492.98|4530.41|4492.41|10
1605834640000|2020-11-20 01:10:40|4531.04|4493.04|4530.99|4492.99|4531.1|4493.1|4530.66|4492.66|9
1605834650000|2020-11-20 01:10:50|4531.04|4493.04|4531.78|4493.78|4531.78|4493.78|4531.04|4493.04|9
1605834660000|2020-11-20 01:11:00|4531.7|4493.7|4531.9|4493.9|4532.07|4494.07|4531.7|4493.7|9
1605834670000|2020-11-20 01:11:10|4531.99|4493.99|4533.4|4495.4|4533.4|4495.4|4531.99|4493.99|9
1605834680000|2020-11-20 01:11:20|4533.53|4495.53|4534.25|4496.25|4534.25|4496.25|4533.53|4495.53|10
1605834690000|2020-11-20 01:11:30|4534.2|4496.2|4534.53|4496.53|4534.62|4496.62|4534.2|4496.2|9
1605834700000|2020-11-20 01:11:40|4534.43|4496.43|4534.54|4496.54|4534.6|4496.6|4534.15|4496.15|9
1605834710000|2020-11-20 01:11:50|4534.8|4496.8|4535.33|4497.33|4535.33|4497.33|4534.68|4496.68|9
1605834720000|2020-11-20 01:12:00|4535.43|4497.43|4535.38|4497.38|4535.56|4497.56|4535.38|4497.38|10
1605834730000|2020-11-20 01:12:10|4535.37|4497.37|4535.02|4497.02|4535.39|4497.39|4535.02|4497.02|10
1605834740000|2020-11-20 01:12:20|4535.12|4497.12|4534.95|4496.95|4535.25|4497.25|4534.95|4496.95|10
1605834750000|2020-11-20 01:12:30|4534.9|4496.9|4535.63|4497.63|4535.63|4497.63|4534.74|4496.74|10
1605834760000|2020-11-20 01:12:40|4535.62|4497.62|4536.09|4498.09|4536.09|4498.09|4535.62|4497.62|9
1605834770000|2020-11-20 01:12:50|4536.05|4498.05|4536.06|4498.06|4536.22|4498.22|4536.03|4498.03|10
1605834780000|2020-11-20 01:13:00|4536.07|4498.07|4535.92|4497.92|4536.08|4498.08|4535.92|4497.92|10
1605834790000|2020-11-20 01:13:10|4535.86|4497.86|4535.89|4497.89|4535.9|4497.9|4535.82|4497.82|8
1605834800000|2020-11-20 01:13:20|4536.06|4498.06|4536.98|4498.98|4536.98|4498.98|4536.06|4498.06|10
1605834810000|2020-11-20 01:13:30|4537.01|4499.01|4537.03|4499.03|4537.33|4499.33|4537.01|4499.01|9
1605834820000|2020-11-20 01:13:40|4537.04|4499.04|4537|4499|4537.08|4499.08|4536.75|4498.75|10
1605834830000|2020-11-20 01:13:50|4536.99|4498.99|4537.48|4499.48|4537.48|4499.48|4536.99|4498.99|9
1605834840000|2020-11-20 01:14:00|4537.49|4499.49|4537.43|4499.43|4537.49|4499.49|4537.22|4499.22|10
1605834850000|2020-11-20 01:14:10|4537.5|4499.5|4537.8|4499.8|4537.8|4499.8|4537.5|4499.5|9
1605834860000|2020-11-20 01:14:20|4537.79|4499.79|4538.94|4500.94|4538.94|4500.94|4537.79|4499.79|10
1605834870000|2020-11-20 01:14:30|4539.02|4501.02|4539.32|4501.32|4539.38|4501.38|4539.01|4501.01|10
1605834880000|2020-11-20 01:14:40|4539.37|4501.37|4539.06|4501.06|4539.45|4501.45|4539.06|4501.06|9
1605834890000|2020-11-20 01:14:50|4538.91|4500.91|4538.8|4500.8|4538.91|4500.91|4538.71|4500.71|10
1605834900000|2020-11-20 01:15:00|4538.86|4500.86|4538.95|4500.95|4538.97|4500.97|4538.86|4500.86|7
1605834910000|2020-11-20 01:15:10|4539.09|4501.09|4539.97|4501.97|4539.98|4501.98|4539.09|4501.09|10
1605834920000|2020-11-20 01:15:20|4540.1|4502.1|4541.71|4503.71|4541.71|4503.71|4540.1|4502.1|10
1605834930000|2020-11-20 01:15:30|4541.83|4503.83|4543.03|4505.03|4543.03|4505.03|4541.83|4503.83|10
1605834940000|2020-11-20 01:15:40|4543.19|4505.19|4543.37|4505.37|4543.59|4505.59|4543.08|4505.08|10
1605834950000|2020-11-20 01:15:50|4543.55|4505.55|4543.83|4505.83|4544.03|4506.03|4543.55|4505.55|10
1605834960000|2020-11-20 01:16:00|4543.72|4505.72|4543.89|4505.89|4543.89|4505.89|4543.68|4505.68|9
1605834970000|2020-11-20 01:16:10|4544.2|4506.2|4544.51|4506.51|4544.6|4506.6|4544.2|4506.2|10
1605834980000|2020-11-20 01:16:20|4544.4|4506.4|4544.68|4506.68|4544.68|4506.68|4544.39|4506.39|8
1605834990000|2020-11-20 01:16:30|4544.61|4506.61|4544.55|4506.55|4544.61|4506.61|4544.36|4506.36|10
1605835000000|2020-11-20 01:16:40|4544.39|4506.39|4543.76|4505.76|4544.39|4506.39|4543.76|4505.76|9
1605835010000|2020-11-20 01:16:50|4543.77|4505.77|4544.06|4506.06|4544.06|4506.06|4543.77|4505.77|10
1605835020000|2020-11-20 01:17:00|4544.07|4506.07|4544.12|4506.12|4544.17|4506.17|4543.97|4505.97|10
1605835030000|2020-11-20 01:17:10|4544.11|4506.11|4544.2|4506.2|4544.2|4506.2|4543.9|4505.9|10
1605835040000|2020-11-20 01:17:20|4544.34|4506.34|4544.57|4506.57|4544.65|4506.65|4544.34|4506.34|9
1605835050000|2020-11-20 01:17:30|4544.59|4506.59|4544.85|4506.85|4544.85|4506.85|4544.56|4506.56|10
1605835060000|2020-11-20 01:17:40|4544.89|4506.89|4544.77|4506.77|4544.89|4506.89|4544.69|4506.69|9
1605835070000|2020-11-20 01:17:50|4544.78|4506.78|4544.67|4506.67|4544.89|4506.89|4544.67|4506.67|10
1605835080000|2020-11-20 01:18:00|4544.7|4506.7|4543.69|4505.69|4544.72|4506.72|4543.69|4505.69|10
1605835090000|2020-11-20 01:18:10|4543.89|4505.89|4542.58|4504.58|4543.89|4505.89|4542.58|4504.58|9
1605835100000|2020-11-20 01:18:20|4542.73|4504.73|4542.89|4504.89|4543.18|4505.18|4542.73|4504.73|10
1605835110000|2020-11-20 01:18:30|4542.87|4504.87|4542.73|4504.73|4542.89|4504.89|4542.68|4504.68|9
1605835120000|2020-11-20 01:18:40|4542.69|4504.69|4542.6|4504.6|4542.69|4504.69|4542.46|4504.46|10
1605835130000|2020-11-20 01:18:50|4542.62|4504.62|4542.19|4504.19|4542.63|4504.63|4542.17|4504.17|10
1605835140000|2020-11-20 01:19:00|4542.01|4504.01|4543.14|4505.14|4543.14|4505.14|4542.01|4504.01|10
1605835150000|2020-11-20 01:19:10|4543.24|4505.24|4543.42|4505.42|4543.44|4505.44|4543.24|4505.24|9
1605835160000|2020-11-20 01:19:20|4543.36|4505.36|4543.46|4505.46|4543.65|4505.65|4543.24|4505.24|9
1605835170000|2020-11-20 01:19:30|4543.5|4505.5|4543.65|4505.65|4543.65|4505.65|4543.41|4505.41|9
1605835180000|2020-11-20 01:19:40|4543.62|4505.62|4543.6|4505.6|4543.65|4505.65|4543.52|4505.52|9
1605835190000|2020-11-20 01:19:50|4543.45|4505.45|4543.02|4505.02|4543.45|4505.45|4543.02|4505.02|9
1605835200000|2020-11-20 01:20:00|4543.1|4505.1|4542.79|4504.79|4543.3|4505.3|4542.79|4504.79|9
1605835210000|2020-11-20 01:20:10|4542.92|4504.92|4541.83|4503.83|4542.92|4504.92|4541.83|4503.83|10
1605835220000|2020-11-20 01:20:20|4541.71|4503.71|4541.12|4503.12|4541.71|4503.71|4541.12|4503.12|10
1605835230000|2020-11-20 01:20:30|4541.06|4503.06|4540.98|4502.98|4541.07|4503.07|4540.94|4502.94|9
1605835240000|2020-11-20 01:20:40|4541.02|4503.02|4541.54|4503.54|4541.54|4503.54|4540.97|4502.97|10
1605835250000|2020-11-20 01:20:50|4541.72|4503.72|4543.2|4505.2|4543.2|4505.2|4541.72|4503.72|10
1605835260000|2020-11-20 01:21:00|4543.68|4505.68|4544.81|4506.81|4544.81|4506.81|4543.68|4505.68|9
1605835270000|2020-11-20 01:21:10|4544.85|4506.85|4545.09|4507.09|4545.3|4507.3|4544.85|4506.85|10
1605835280000|2020-11-20 01:21:20|4545.18|4507.18|4545.13|4507.13|4545.32|4507.32|4544.97|4506.97|10
1605835290000|2020-11-20 01:21:30|4545.19|4507.19|4546.18|4508.18|4546.18|4508.18|4545.19|4507.19|9
1605835300000|2020-11-20 01:21:40|4546.29|4508.29|4547.69|4509.69|4547.77|4509.77|4546.29|4508.29|10
1605835310000|2020-11-20 01:21:50|4548.16|4510.16|4548.37|4510.37|4548.46|4510.46|4548.16|4510.16|9
1605835320000|2020-11-20 01:22:00|4548.43|4510.43|4548.77|4510.77|4548.85|4510.85|4548.43|4510.43|9
1605835330000|2020-11-20 01:22:10|4548.79|4510.79|4548.38|4510.38|4548.82|4510.82|4548.32|4510.32|10
1605835340000|2020-11-20 01:22:20|4548.3|4510.3|4548.38|4510.38|4548.53|4510.53|4548.29|4510.29|10
1605835350000|2020-11-20 01:22:30|4548.47|4510.47|4548.82|4510.82|4548.82|4510.82|4548.42|4510.42|9
1605835360000|2020-11-20 01:22:40|4548.84|4510.84|4548.91|4510.91|4549.04|4511.04|4548.84|4510.84|10
1605835370000|2020-11-20 01:22:50|4548.94|4510.94|4549.14|4511.14|4549.17|4511.17|4548.94|4510.94|9
1605835380000|2020-11-20 01:23:00|4549.15|4511.15|4549.53|4511.53|4549.53|4511.53|4549.08|4511.08|10
1605835390000|2020-11-20 01:23:10|4549.49|4511.49|4549.39|4511.39|4549.49|4511.49|4549.32|4511.32|8
1605835400000|2020-11-20 01:23:20|4549.38|4511.38|4549.2|4511.2|4549.4|4511.4|4549.11|4511.11|8
1605835410000|2020-11-20 01:23:30|4549.33|4511.33|4549.43|4511.43|4549.44|4511.44|4549.19|4511.19|9
1605835420000|2020-11-20 01:23:40|4549.47|4511.47|4550.58|4512.58|4550.75|4512.75|4549.47|4511.47|10
1605835430000|2020-11-20 01:23:50|4550.64|4512.64|4550.7|4512.7|4551|4513|4550.62|4512.62|10
1605835440000|2020-11-20 01:24:00|4550.64|4512.64|4550.06|4512.06|4550.64|4512.64|4549.88|4511.88|9
1605835450000|2020-11-20 01:24:10|4549.99|4511.99|4549.86|4511.86|4550.03|4512.03|4549.84|4511.84|9
1605835460000|2020-11-20 01:24:20|4549.87|4511.87|4550.42|4512.42|4550.42|4512.42|4549.87|4511.87|9
1605835470000|2020-11-20 01:24:30|4550.49|4512.49|4551|4513|4551.05|4513.05|4550.49|4512.49|9
1605835480000|2020-11-20 01:24:40|4551.03|4513.03|4550.9|4512.9|4551.11|4513.11|4550.9|4512.9|9
1605835490000|2020-11-20 01:24:50|4550.87|4512.87|4550.61|4512.61|4550.94|4512.94|4550.61|4512.61|9
1605835500000|2020-11-20 01:25:00|4550.58|4512.58|4551.08|4513.08|4551.08|4513.08|4550.58|4512.58|10
1605835510000|2020-11-20 01:25:10|4551.05|4513.05|4551.33|4513.33|4551.34|4513.34|4551.05|4513.05|8
1605835520000|2020-11-20 01:25:20|4551.34|4513.34|4551.36|4513.36|4551.47|4513.47|4551.31|4513.31|10
1605835530000|2020-11-20 01:25:30|4551.37|4513.37|4550.84|4512.84|4551.38|4513.38|4550.84|4512.84|9
1605835540000|2020-11-20 01:25:40|4550.87|4512.87|4550.95|4512.95|4550.95|4512.95|4550.73|4512.73|10
1605835550000|2020-11-20 01:25:50|4551.08|4513.08|4551.34|4513.34|4551.51|4513.51|4551.08|4513.08|10
1605835560000|2020-11-20 01:26:00|4551.28|4513.28|4551.49|4513.49|4551.64|4513.64|4551.17|4513.17|10
1605835570000|2020-11-20 01:26:10|4551.47|4513.47|4550.25|4512.25|4551.47|4513.47|4550.25|4512.25|10
1605835580000|2020-11-20 01:26:20|4550.17|4512.17|4549.84|4511.84|4550.17|4512.17|4549.79|4511.79|9
1605835590000|2020-11-20 01:26:30|4549.89|4511.89|4549.37|4511.37|4549.93|4511.93|4549.37|4511.37|10
1605835600000|2020-11-20 01:26:40|4549.35|4511.35|4549.4|4511.4|4549.43|4511.43|4549.32|4511.32|9
1605835610000|2020-11-20 01:26:50|4549.54|4511.54|4550.07|4512.07|4550.07|4512.07|4549.53|4511.53|9
1605835620000|2020-11-20 01:27:00|4550.32|4512.32|4551.71|4513.71|4551.71|4513.71|4550.32|4512.32|10
1605835630000|2020-11-20 01:27:10|4551.92|4513.92|4552.13|4514.13|4552.3|4514.3|4551.86|4513.86|9
1605835640000|2020-11-20 01:27:20|4552.27|4514.27|4552.75|4514.75|4552.75|4514.75|4552.17|4514.17|9
1605835650000|2020-11-20 01:27:30|4552.95|4514.95|4552.95|4514.95|4553.12|4515.12|4552.92|4514.92|10
1605835660000|2020-11-20 01:27:40|4553.01|4515.01|4552.6|4514.6|4553.03|4515.03|4552.6|4514.6|10
1605835670000|2020-11-20 01:27:50|4552.39|4514.39|4552.68|4514.68|4552.68|4514.68|4552.27|4514.27|10
1605835680000|2020-11-20 01:28:00|4552.67|4514.67|4553.18|4515.18|4553.18|4515.18|4552.67|4514.67|9
1605835690000|2020-11-20 01:28:10|4553.19|4515.19|4553.34|4515.34|4553.34|4515.34|4553.19|4515.19|9
1605835700000|2020-11-20 01:28:20|4553.36|4515.36|4553.37|4515.37|4553.42|4515.42|4553.29|4515.29|8
1605835710000|2020-11-20 01:28:30|4553.29|4515.29|4553.76|4515.76|4553.76|4515.76|4553.29|4515.29|10
1605835720000|2020-11-20 01:28:40|4553.78|4515.78|4553.51|4515.51|4553.78|4515.78|4553.41|4515.41|9
1605835730000|2020-11-20 01:28:50|4553.63|4515.63|4554.54|4516.54|4554.54|4516.54|4553.63|4515.63|10
1605835740000|2020-11-20 01:29:00|4554.63|4516.63|4555.52|4517.52|4555.69|4517.69|4554.63|4516.63|10
1605835750000|2020-11-20 01:29:10|4555.53|4517.53|4555.81|4517.81|4555.81|4517.81|4555.53|4517.53|8
1605835760000|2020-11-20 01:29:20|4555.89|4517.89|4556.38|4518.38|4556.38|4518.38|4555.68|4517.68|9
1605835770000|2020-11-20 01:29:30|4556.4|4518.4|4556.94|4518.94|4556.94|4518.94|4556.4|4518.4|9
1605835780000|2020-11-20 01:29:40|4556.96|4518.96|4556.24|4518.24|4557|4519|4556.24|4518.24|10
1605835790000|2020-11-20 01:29:50|4556.31|4518.31|4556.22|4518.22|4556.46|4518.46|4556.22|4518.22|9
1605835800000|2020-11-20 01:30:00|4556.19|4518.19|4556.53|4518.53|4556.54|4518.54|4556.15|4518.15|7
1605835810000|2020-11-20 01:30:10|4556.55|4518.55|4557.41|4519.41|4557.41|4519.41|4556.55|4518.55|10
1605835820000|2020-11-20 01:30:20|4557.58|4519.58|4558.7|4520.7|4558.7|4520.7|4557.58|4519.58|10
1605835830000|2020-11-20 01:30:30|4558.88|4520.88|4559.13|4521.13|4559.3|4521.3|4558.85|4520.85|9
1605835840000|2020-11-20 01:30:40|4559.02|4521.02|4559.62|4521.62|4559.62|4521.62|4559.02|4521.02|9
1605835850000|2020-11-20 01:30:50|4559.75|4521.75|4559.43|4521.43|4559.84|4521.84|4559.41|4521.41|10
1605835860000|2020-11-20 01:31:00|4559.44|4521.44|4559.03|4521.03|4559.44|4521.44|4558.81|4520.81|10
1605835870000|2020-11-20 01:31:10|4559.01|4521.01|4559.05|4521.05|4559.24|4521.24|4559|4521|9
1605835880000|2020-11-20 01:31:20|4559.13|4521.13|4558.95|4520.95|4559.13|4521.13|4558.8|4520.8|9
1605835890000|2020-11-20 01:31:30|4559|4521|4558.68|4520.68|4559.05|4521.05|4558.68|4520.68|8
1605835900000|2020-11-20 01:31:40|4558.7|4520.7|4558.52|4520.52|4558.72|4520.72|4558.51|4520.51|10
1605835910000|2020-11-20 01:31:50|4558.41|4520.41|4558.24|4520.24|4558.55|4520.55|4558.22|4520.22|9
1605835920000|2020-11-20 01:32:00|4558.07|4520.07|4557.69|4519.69|4558.26|4520.26|4557.69|4519.69|10
1605835930000|2020-11-20 01:32:10|4557.62|4519.62|4557.12|4519.12|4557.62|4519.62|4557.12|4519.12|9
1605835940000|2020-11-20 01:32:20|4557.03|4519.03|4557.08|4519.08|4557.08|4519.08|4556.9|4518.9|7
1605835950000|2020-11-20 01:32:30|4556.95|4518.95|4556.78|4518.78|4556.99|4518.99|4556.65|4518.65|10
1605835960000|2020-11-20 01:32:40|4556.75|4518.75|4556.86|4518.86|4556.86|4518.86|4556.64|4518.64|8
1605835970000|2020-11-20 01:32:50|4556.77|4518.77|4556.73|4518.73|4556.98|4518.98|4556.7|4518.7|9
1605835980000|2020-11-20 01:33:00|4556.72|4518.72|4556.98|4518.98|4557.15|4519.15|4556.72|4518.72|10
1605835990000|2020-11-20 01:33:10|4556.95|4518.95|4557.46|4519.46|4557.46|4519.46|4556.95|4518.95|8
1605836000000|2020-11-20 01:33:20|4557.44|4519.44|4558.06|4520.06|4558.06|4520.06|4557.44|4519.44|9
1605836010000|2020-11-20 01:33:30|4558.18|4520.18|4558.46|4520.46|4558.46|4520.46|4558.18|4520.18|9
1605836020000|2020-11-20 01:33:40|4558.48|4520.48|4558.43|4520.43|4558.82|4520.82|4558.37|4520.37|10
1605836030000|2020-11-20 01:33:50|4558.49|4520.49|4558.34|4520.34|4558.68|4520.68|4558.27|4520.27|10
1605836040000|2020-11-20 01:34:00|4558.39|4520.39|4558.15|4520.15|4558.5|4520.5|4558.13|4520.13|10
1605836050000|2020-11-20 01:34:10|4558.1|4520.1|4557.08|4519.08|4558.1|4520.1|4557.08|4519.08|10
1605836060000|2020-11-20 01:34:20|4556.98|4518.98|4556.49|4518.49|4556.98|4518.98|4556.42|4518.42|9
1605836070000|2020-11-20 01:34:30|4556.48|4518.48|4556.28|4518.28|4556.56|4518.56|4556.11|4518.11|10
1605836080000|2020-11-20 01:34:40|4556.27|4518.27|4556.58|4518.58|4556.58|4518.58|4555.91|4517.91|10
1605836090000|2020-11-20 01:34:50|4556.54|4518.54|4556.81|4518.81|4556.81|4518.81|4556.43|4518.43|10
1605836100000|2020-11-20 01:35:00|4556.82|4518.82|4558.14|4520.14|4558.14|4520.14|4556.82|4518.82|10
1605836110000|2020-11-20 01:35:10|4558.45|4520.45|4559.24|4521.24|4559.24|4521.24|4558.36|4520.36|10
1605836120000|2020-11-20 01:35:20|4559.3|4521.3|4560.07|4522.07|4560.07|4522.07|4559.28|4521.28|10
1605836130000|2020-11-20 01:35:30|4560.18|4522.18|4560.2|4522.2|4560.44|4522.44|4560.02|4522.02|10
1605836140000|2020-11-20 01:35:40|4560.18|4522.18|4560.75|4522.75|4560.75|4522.75|4560.03|4522.03|9
1605836150000|2020-11-20 01:35:50|4561.12|4523.12|4560.74|4522.74|4561.12|4523.12|4560.46|4522.46|9
1605836160000|2020-11-20 01:36:00|4560.81|4522.81|4561.04|4523.04|4561.06|4523.06|4560.74|4522.74|10
1605836170000|2020-11-20 01:36:10|4561.03|4523.03|4561.01|4523.01|4561.1|4523.1|4560.95|4522.95|9
1605836180000|2020-11-20 01:36:20|4561|4523|4561.35|4523.35|4561.38|4523.38|4561|4523|10
1605836190000|2020-11-20 01:36:30|4561.44|4523.44|4562.04|4524.04|4562.04|4524.04|4561.26|4523.26|10
1605836200000|2020-11-20 01:36:40|4562.08|4524.08|4563.12|4525.12|4563.12|4525.12|4562.08|4524.08|10
1605836210000|2020-11-20 01:36:50|4563.24|4525.24|4564.53|4526.53|4564.53|4526.53|4563.24|4525.24|10
1605836220000|2020-11-20 01:37:00|4564.57|4526.57|4565.52|4527.52|4565.52|4527.52|4564.57|4526.57|10
1605836230000|2020-11-20 01:37:10|4565.64|4527.64|4565.78|4527.78|4565.85|4527.85|4565.15|4527.15|10
1605836240000|2020-11-20 01:37:20|4565.86|4527.86|4565.8|4527.8|4566.28|4528.28|4565.8|4527.8|10
1605836250000|2020-11-20 01:37:30|4566|4528|4566.04|4528.04|4566.18|4528.18|4565.85|4527.85|9
1605836260000|2020-11-20 01:37:40|4566.06|4528.06|4566.44|4528.44|4566.44|4528.44|4565.93|4527.93|9
1605836270000|2020-11-20 01:37:50|4566.39|4528.39|4566.98|4528.98|4566.98|4528.98|4566.33|4528.33|10
1605836280000|2020-11-20 01:38:00|4566.97|4528.97|4567.67|4529.67|4568.01|4530.01|4566.97|4528.97|10
1605836290000|2020-11-20 01:38:10|4567.57|4529.57|4567.6|4529.6|4567.62|4529.62|4567.43|4529.43|10
1605836300000|2020-11-20 01:38:20|4567.73|4529.73|4568.35|4530.35|4568.38|4530.38|4567.69|4529.69|10
1605836310000|2020-11-20 01:38:30|4568.34|4530.34|4569.53|4531.53|4569.6|4531.6|4568.34|4530.34|10
1605836320000|2020-11-20 01:38:40|4569.37|4531.37|4569.43|4531.43|4569.46|4531.46|4569.12|4531.12|10
1605836330000|2020-11-20 01:38:50|4569.44|4531.44|4569.02|4531.02|4569.44|4531.44|4568.94|4530.94|10
1605836340000|2020-11-20 01:39:00|4569.04|4531.04|4569.26|4531.26|4569.26|4531.26|4568.97|4530.97|10
1605836350000|2020-11-20 01:39:10|4569.25|4531.25|4569.43|4531.43|4569.43|4531.43|4569.11|4531.11|10
1605836360000|2020-11-20 01:39:20|4569.8|4531.8|4569.38|4531.38|4569.8|4531.8|4569.38|4531.38|8
1605836370000|2020-11-20 01:39:30|4569.44|4531.44|4569.11|4531.11|4569.44|4531.44|4569.02|4531.02|9
1605836380000|2020-11-20 01:39:40|4569.02|4531.02|4568.3|4530.3|4569.06|4531.06|4568.3|4530.3|10
1605836390000|2020-11-20 01:39:50|4568.09|4530.09|4567.01|4529.01|4568.09|4530.09|4567.01|4529.01|10
1605836400000|2020-11-20 01:40:00|4566.9|4528.9|4566.42|4528.42|4567|4529|4566.42|4528.42|10
1605836410000|2020-11-20 01:40:10|4566.43|4528.43|4566.44|4528.44|4566.91|4528.91|4566.43|4528.43|9
1605836420000|2020-11-20 01:40:20|4566.54|4528.54|4566.83|4528.83|4566.86|4528.86|4566.54|4528.54|9
1605836430000|2020-11-20 01:40:30|4566.67|4528.67|4566.03|4528.03|4566.67|4528.67|4566.03|4528.03|8
1605836440000|2020-11-20 01:40:40|4565.95|4527.95|4565.52|4527.52|4565.95|4527.95|4565.42|4527.42|10
1605836450000|2020-11-20 01:40:50|4565.44|4527.44|4565.06|4527.06|4565.46|4527.46|4565.06|4527.06|10
1605836460000|2020-11-20 01:41:00|4565.03|4527.03|4565.01|4527.01|4565.27|4527.27|4564.68|4526.68|10
1605836470000|2020-11-20 01:41:10|4565.05|4527.05|4565.07|4527.07|4565.11|4527.11|4564.85|4526.85|8
1605836480000|2020-11-20 01:41:20|4565.13|4527.13|4566.03|4528.03|4566.03|4528.03|4565.07|4527.07|10
1605836490000|2020-11-20 01:41:30|4566.08|4528.08|4567.28|4529.28|4567.28|4529.28|4566.08|4528.08|9
1605836500000|2020-11-20 01:41:40|4567.33|4529.33|4567.8|4529.8|4567.83|4529.83|4567.33|4529.33|9
1605836510000|2020-11-20 01:41:50|4567.82|4529.82|4567.76|4529.76|4567.84|4529.84|4567.56|4529.56|10
1605836520000|2020-11-20 01:42:00|4567.53|4529.53|4567.66|4529.66|4567.69|4529.69|4567.33|4529.33|10
1605836530000|2020-11-20 01:42:10|4567.6|4529.6|4567.78|4529.78|4567.8|4529.8|4567.58|4529.58|9
1605836540000|2020-11-20 01:42:20|4567.69|4529.69|4567.23|4529.23|4567.75|4529.75|4567.23|4529.23|10
1605836550000|2020-11-20 01:42:30|4567.21|4529.21|4567.14|4529.14|4567.41|4529.41|4567.13|4529.13|8
1605836560000|2020-11-20 01:42:40|4567.05|4529.05|4567.06|4529.06|4567.25|4529.25|4567.03|4529.03|9
1605836570000|2020-11-20 01:42:50|4567.11|4529.11|4566.55|4528.55|4567.11|4529.11|4566.3|4528.3|10
1605836580000|2020-11-20 01:43:00|4566.47|4528.47|4566.28|4528.28|4566.47|4528.47|4566.28|4528.28|10
1605836590000|2020-11-20 01:43:10|4566.3|4528.3|4565.39|4527.39|4566.3|4528.3|4565.39|4527.39|9
1605836600000|2020-11-20 01:43:20|4565.3|4527.3|4565.14|4527.14|4565.31|4527.31|4564.98|4526.98|10
1605836610000|2020-11-20 01:43:30|4565.11|4527.11|4565.17|4527.17|4565.42|4527.42|4565.08|4527.08|10
1605836620000|2020-11-20 01:43:40|4564.88|4526.88|4564.91|4526.91|4565.05|4527.05|4564.86|4526.86|10
1605836630000|2020-11-20 01:43:50|4564.94|4526.94|4565.14|4527.14|4565.17|4527.17|4564.66|4526.66|9
1605836640000|2020-11-20 01:44:00|4565.06|4527.06|4565|4527|4565.51|4527.51|4565|4527|9
1605836650000|2020-11-20 01:44:10|4564.95|4526.95|4564.65|4526.65|4565.18|4527.18|4564.59|4526.59|10
1605836660000|2020-11-20 01:44:20|4564.5|4526.5|4565.48|4527.48|4565.48|4527.48|4564.27|4526.27|10
1605836670000|2020-11-20 01:44:30|4565.39|4527.39|4565.22|4527.22|4565.64|4527.64|4565.22|4527.22|10
1605836680000|2020-11-20 01:44:40|4565.24|4527.24|4565.6|4527.6|4565.6|4527.6|4565.24|4527.24|10
1605836690000|2020-11-20 01:44:50|4565.65|4527.65|4565.91|4527.91|4566.03|4528.03|4565.65|4527.65|10
1605836700000|2020-11-20 01:45:00|4565.7|4527.7|4565.58|4527.58|4565.75|4527.75|4565.37|4527.37|10
1605836710000|2020-11-20 01:45:10|4565.52|4527.52|4565.33|4527.33|4565.52|4527.52|4565.25|4527.25|8
1605836720000|2020-11-20 01:45:20|4565.2|4527.2|4565.19|4527.19|4565.21|4527.21|4565.07|4527.07|9
1605836730000|2020-11-20 01:45:30|4565.41|4527.41|4565.84|4527.84|4565.91|4527.91|4565.41|4527.41|10
1605836740000|2020-11-20 01:45:40|4565.76|4527.76|4565.94|4527.94|4565.94|4527.94|4565.68|4527.68|10
1605836750000|2020-11-20 01:45:50|4566.24|4528.24|4566.76|4528.76|4566.76|4528.76|4566.17|4528.17|10
1605836760000|2020-11-20 01:46:00|4566.78|4528.78|4567.24|4529.24|4567.24|4529.24|4566.78|4528.78|9
1605836770000|2020-11-20 01:46:10|4567.26|4529.26|4567.74|4529.74|4567.74|4529.74|4567.24|4529.24|10
1605836780000|2020-11-20 01:46:20|4567.79|4529.79|4567.87|4529.87|4568.09|4530.09|4567.78|4529.78|10
1605836790000|2020-11-20 01:46:30|4567.86|4529.86|4567.04|4529.04|4567.86|4529.86|4567.04|4529.04|10
1605836800000|2020-11-20 01:46:40|4566.99|4528.99|4566.12|4528.12|4566.99|4528.99|4566.12|4528.12|9
1605836810000|2020-11-20 01:46:50|4566.04|4528.04|4566.06|4528.06|4566.14|4528.14|4565.9|4527.9|8
1605836820000|2020-11-20 01:47:00|4566.11|4528.11|4566.71|4528.71|4566.73|4528.73|4565.97|4527.97|10
1605836830000|2020-11-20 01:47:10|4566.66|4528.66|4566.18|4528.18|4566.69|4528.69|4566.18|4528.18|10
1605836840000|2020-11-20 01:47:20|4566.13|4528.13|4564.12|4526.12|4566.13|4528.13|4564.12|4526.12|10
1605836850000|2020-11-20 01:47:30|4564.09|4526.09|4563.19|4525.19|4564.09|4526.09|4563.19|4525.19|10
1605836860000|2020-11-20 01:47:40|4562.58|4524.58|4562.03|4524.03|4562.62|4524.62|4562.03|4524.03|9
1605836870000|2020-11-20 01:47:50|4562.1|4524.1|4562.42|4524.42|4562.48|4524.48|4562.02|4524.02|9
1605836880000|2020-11-20 01:48:00|4562.43|4524.43|4562.07|4524.07|4562.44|4524.44|4562.07|4524.07|10
1605836890000|2020-11-20 01:48:10|4562.02|4524.02|4561.72|4523.72|4562.22|4524.22|4561.63|4523.63|10
1605836900000|2020-11-20 01:48:20|4561.71|4523.71|4561.41|4523.41|4561.73|4523.73|4561.41|4523.41|10
1605836910000|2020-11-20 01:48:30|4561.27|4523.27|4561.06|4523.06|4561.27|4523.27|4560.96|4522.96|10
1605836920000|2020-11-20 01:48:40|4561.1|4523.1|4561.37|4523.37|4561.39|4523.39|4561.1|4523.1|10
1605836930000|2020-11-20 01:48:50|4561.54|4523.54|4560.98|4522.98|4561.54|4523.54|4560.98|4522.98|10
1605836940000|2020-11-20 01:49:00|4560.93|4522.93|4560.44|4522.44|4560.93|4522.93|4560.44|4522.44|10
1605836950000|2020-11-20 01:49:10|4560.23|4522.23|4559.91|4521.91|4560.36|4522.36|4559.86|4521.86|10
1605836960000|2020-11-20 01:49:20|4559.93|4521.93|4559.56|4521.56|4559.93|4521.93|4559.45|4521.45|10
1605836970000|2020-11-20 01:49:30|4559.61|4521.61|4559.34|4521.34|4559.78|4521.78|4559.25|4521.25|10
1605836980000|2020-11-20 01:49:40|4559.12|4521.12|4558.73|4520.73|4559.22|4521.22|4558.73|4520.73|10
1605836990000|2020-11-20 01:49:50|4558.74|4520.74|4559.19|4521.19|4559.34|4521.34|4558.6|4520.6|10
1605837000000|2020-11-20 01:50:00|4559.31|4521.31|4558.89|4520.89|4559.41|4521.41|4558.89|4520.89|9
1605837010000|2020-11-20 01:50:10|4558.71|4520.71|4558.98|4520.98|4558.98|4520.98|4558.63|4520.63|8
1605837020000|2020-11-20 01:50:20|4559.44|4521.44|4560.39|4522.39|4560.39|4522.39|4559.44|4521.44|10
1605837030000|2020-11-20 01:50:30|4560.83|4522.83|4563.09|4525.09|4563.12|4525.12|4560.83|4522.83|10
1605837040000|2020-11-20 01:50:40|4563.16|4525.16|4563.94|4525.94|4563.94|4525.94|4563.16|4525.16|9
1605837050000|2020-11-20 01:50:50|4564.45|4526.45|4565.99|4527.99|4565.99|4527.99|4564.45|4526.45|10
1605837060000|2020-11-20 01:51:00|4566.14|4528.14|4568.13|4530.13|4568.13|4530.13|4566.14|4528.14|10
1605837070000|2020-11-20 01:51:10|4568.72|4530.72|4570.42|4532.42|4570.42|4532.42|4568.72|4530.72|10
1605837080000|2020-11-20 01:51:20|4570.71|4532.71|4571.72|4533.72|4571.72|4533.72|4570.71|4532.71|10
1605837090000|2020-11-20 01:51:30|4571.85|4533.85|4572.41|4534.41|4572.41|4534.41|4571.85|4533.85|10
1605837100000|2020-11-20 01:51:40|4572.3|4534.3|4570.58|4532.58|4572.3|4534.3|4570.58|4532.58|10
1605837110000|2020-11-20 01:51:50|4570.48|4532.48|4571.11|4533.11|4571.11|4533.11|4570.32|4532.32|10
1605837120000|2020-11-20 01:52:00|4571.12|4533.12|4571.3|4533.3|4571.6|4533.6|4571.12|4533.12|10
1605837130000|2020-11-20 01:52:10|4571.49|4533.49|4571.57|4533.57|4571.87|4533.87|4571.45|4533.45|10
1605837140000|2020-11-20 01:52:20|4571.59|4533.59|4570.78|4532.78|4571.59|4533.59|4570.74|4532.74|10
1605837150000|2020-11-20 01:52:30|4570.81|4532.81|4570.27|4532.27|4570.81|4532.81|4570.27|4532.27|10
1605837160000|2020-11-20 01:52:40|4570.32|4532.32|4570.06|4532.06|4570.4|4532.4|4570.06|4532.06|10
1605837170000|2020-11-20 01:52:50|4570.04|4532.04|4568.41|4530.41|4570.08|4532.08|4568.41|4530.41|9
1605837180000|2020-11-20 01:53:00|4568.35|4530.35|4568.85|4530.85|4568.85|4530.85|4568.29|4530.29|8
1605837190000|2020-11-20 01:53:10|4569.02|4531.02|4569.49|4531.49|4569.49|4531.49|4569.02|4531.02|9
1605837200000|2020-11-20 01:53:20|4569.37|4531.37|4570.24|4532.24|4570.24|4532.24|4569.37|4531.37|10
1605837210000|2020-11-20 01:53:30|4570.27|4532.27|4570.24|4532.24|4570.46|4532.46|4570.24|4532.24|9
1605837220000|2020-11-20 01:53:40|4569.87|4531.87|4569.78|4531.78|4570.38|4532.38|4569.78|4531.78|8
1605837230000|2020-11-20 01:53:50|4569.59|4531.59|4567.79|4529.79|4569.59|4531.59|4567.74|4529.74|10
1605837240000|2020-11-20 01:54:00|4567.52|4529.52|4567.97|4529.97|4568|4530|4567.52|4529.52|9
1605837250000|2020-11-20 01:54:10|4567.93|4529.93|4568.37|4530.37|4568.5|4530.5|4567.66|4529.66|10
1605837260000|2020-11-20 01:54:20|4568.44|4530.44|4568.44|4530.44|4568.64|4530.64|4568.37|4530.37|10
1605837270000|2020-11-20 01:54:30|4568.45|4530.45|4568.61|4530.61|4568.66|4530.66|4568.36|4530.36|10
1605837280000|2020-11-20 01:54:40|4568.47|4530.47|4567.36|4529.36|4568.47|4530.47|4567.36|4529.36|10
1605837290000|2020-11-20 01:54:50|4567.32|4529.32|4567.64|4529.64|4567.66|4529.66|4567.18|4529.18|10
1605837300000|2020-11-20 01:55:00|4567.82|4529.82|4568.87|4530.87|4569.4|4531.4|4567.82|4529.82|10
1605837310000|2020-11-20 01:55:10|4568.91|4530.91|4571.12|4533.12|4571.12|4533.12|4568.91|4530.91|10
1605837320000|2020-11-20 01:55:20|4571.01|4533.01|4571.63|4533.63|4571.63|4533.63|4571.01|4533.01|9
1605837330000|2020-11-20 01:55:30|4571.85|4533.85|4573.18|4535.18|4573.18|4535.18|4571.85|4533.85|10
1605837340000|2020-11-20 01:55:40|4573.58|4535.58|4574.09|4536.09|4574.09|4536.09|4573.31|4535.31|9
1605837350000|2020-11-20 01:55:50|4574.12|4536.12|4573.17|4535.17|4574.43|4536.43|4573.17|4535.17|10
1605837360000|2020-11-20 01:56:00|4572.81|4534.81|4573.36|4535.36|4573.44|4535.44|4572.79|4534.79|10
1605837370000|2020-11-20 01:56:10|4573.22|4535.22|4572.59|4534.59|4573.22|4535.22|4572.16|4534.16|10
1605837380000|2020-11-20 01:56:20|4572.46|4534.46|4574.46|4536.46|4574.46|4536.46|4572.46|4534.46|10
1605837390000|2020-11-20 01:56:30|4574.2|4536.2|4574.67|4536.67|4574.67|4536.67|4573.98|4535.98|9
1605837400000|2020-11-20 01:56:40|4574.61|4536.61|4575.69|4537.69|4575.69|4537.69|4574.59|4536.59|10
1605837410000|2020-11-20 01:56:50|4575.96|4537.96|4576.87|4538.87|4576.87|4538.87|4575.96|4537.96|10
1605837420000|2020-11-20 01:57:00|4576.92|4538.92|4578.01|4540.01|4578.01|4540.01|4576.91|4538.91|10
1605837430000|2020-11-20 01:57:10|4578.25|4540.25|4579.11|4541.11|4579.11|4541.11|4578.25|4540.25|10
1605837440000|2020-11-20 01:57:20|4579.29|4541.29|4579.89|4541.89|4580.04|4542.04|4579.29|4541.29|10
1605837450000|2020-11-20 01:57:30|4579.92|4541.92|4579.11|4541.11|4579.92|4541.92|4579.11|4541.11|9
1605837460000|2020-11-20 01:57:40|4578.97|4540.97|4579.92|4541.92|4579.92|4541.92|4578.87|4540.87|10
1605837470000|2020-11-20 01:57:50|4579.91|4541.91|4580.51|4542.51|4580.7|4542.7|4579.91|4541.91|10
1605837480000|2020-11-20 01:58:00|4580.56|4542.56|4580.4|4542.4|4580.95|4542.95|4580.4|4542.4|10
1605837490000|2020-11-20 01:58:10|4580.19|4542.19|4580.6|4542.6|4580.6|4542.6|4580.19|4542.19|10
1605837500000|2020-11-20 01:58:20|4580.61|4542.61|4580.69|4542.69|4580.71|4542.71|4580.4|4542.4|10
1605837510000|2020-11-20 01:58:30|4580.98|4542.98|4582.08|4544.08|4582.08|4544.08|4580.98|4542.98|10
1605837520000|2020-11-20 01:58:40|4582.34|4544.34|4583.17|4545.17|4583.17|4545.17|4582.34|4544.34|10
1605837530000|2020-11-20 01:58:50|4583.13|4545.13|4583.35|4545.35|4583.35|4545.35|4583.08|4545.08|10
1605837540000|2020-11-20 01:59:00|4583.69|4545.69|4583.82|4545.82|4583.9|4545.9|4583.44|4545.44|10
1605837550000|2020-11-20 01:59:10|4583.7|4545.7|4584.34|4546.34|4584.34|4546.34|4583.7|4545.7|10
1605837560000|2020-11-20 01:59:20|4584.08|4546.08|4584.34|4546.34|4584.53|4546.53|4583.79|4545.79|10
1605837570000|2020-11-20 01:59:30|4584.36|4546.36|4584.55|4546.55|4584.63|4546.63|4584.2|4546.2|10
1605837580000|2020-11-20 01:59:40|4584.6|4546.6|4586.54|4548.54|4586.54|4548.54|4584.6|4546.6|10
1605837590000|2020-11-20 01:59:50|4586.4|4548.4|4587.27|4549.27|4587.27|4549.27|4586.28|4548.28|9
1605837600000|2020-11-20 02:00:00|4587.11|4549.11|4587.65|4549.65|4587.7|4549.7|4586.79|4548.79|10
1605837610000|2020-11-20 02:00:10|4587.88|4549.88|4587.88|4549.88|4588.12|4550.12|4587.82|4549.82|9
1605837620000|2020-11-20 02:00:20|4587.89|4549.89|4587.91|4549.91|4587.96|4549.96|4587.53|4549.53|10
1605837630000|2020-11-20 02:00:30|4587.98|4549.98|4588.7|4550.7|4588.7|4550.7|4587.98|4549.98|10
1605837640000|2020-11-20 02:00:40|4588.8|4550.8|4589.26|4551.26|4589.41|4551.41|4588.72|4550.72|10
1605837650000|2020-11-20 02:00:50|4589.48|4551.48|4589.9|4551.9|4590.02|4552.02|4589.29|4551.29|10
1605837660000|2020-11-20 02:01:00|4589.92|4551.92|4590.3|4552.3|4590.41|4552.41|4589.8|4551.8|10
1605837670000|2020-11-20 02:01:10|4590.7|4552.7|4591.54|4553.54|4591.54|4553.54|4590.68|4552.68|9
1605837680000|2020-11-20 02:01:20|4591.53|4553.53|4591.77|4553.77|4591.77|4553.77|4591.35|4553.35|10
1605837690000|2020-11-20 02:01:30|4591.9|4553.9|4591.72|4553.72|4592.19|4554.19|4591.72|4553.72|10
1605837700000|2020-11-20 02:01:40|4591.75|4553.75|4590.93|4552.93|4591.75|4553.75|4590.93|4552.93|10
1605837710000|2020-11-20 02:01:50|4590.89|4552.89|4590.72|4552.72|4590.99|4552.99|4590.66|4552.66|9
1605837720000|2020-11-20 02:02:00|4590.85|4552.85|4590.18|4552.18|4590.85|4552.85|4590|4552|10
1605837730000|2020-11-20 02:02:10|4590.32|4552.32|4591.44|4553.44|4591.44|4553.44|4590.32|4552.32|10
1605837740000|2020-11-20 02:02:20|4591.5|4553.5|4592.11|4554.11|4592.2|4554.2|4591.5|4553.5|10
1605837750000|2020-11-20 02:02:30|4592.14|4554.14|4591.35|4553.35|4592.14|4554.14|4591.25|4553.25|10
1605837760000|2020-11-20 02:02:40|4591.34|4553.34|4590.59|4552.59|4591.34|4553.34|4590.59|4552.59|10
1605837770000|2020-11-20 02:02:50|4590.42|4552.42|4591.04|4553.04|4591.23|4553.23|4590.29|4552.29|9
1605837780000|2020-11-20 02:03:00|4591|4553|4591.06|4553.06|4591.09|4553.09|4590.91|4552.91|10
1605837790000|2020-11-20 02:03:10|4590.92|4552.92|4590.62|4552.62|4590.92|4552.92|4590.32|4552.32|10
1605837800000|2020-11-20 02:03:20|4590.5|4552.5|4589.78|4551.78|4590.59|4552.59|4589.42|4551.42|10
1605837810000|2020-11-20 02:03:30|4589.76|4551.76|4589.58|4551.58|4589.76|4551.76|4589.3|4551.3|9
1605837820000|2020-11-20 02:03:40|4589.66|4551.66|4589.42|4551.42|4589.69|4551.69|4589.13|4551.13|9
1605837830000|2020-11-20 02:03:50|4589.32|4551.32|4589.18|4551.18|4589.44|4551.44|4589.02|4551.02|9
1605837840000|2020-11-20 02:04:00|4589.1|4551.1|4589.01|4551.01|4589.13|4551.13|4588.86|4550.86|9
1605837850000|2020-11-20 02:04:10|4589.12|4551.12|4589.07|4551.07|4589.31|4551.31|4589.07|4551.07|9
1605837860000|2020-11-20 02:04:20|4589.02|4551.02|4587.92|4549.92|4589.02|4551.02|4587.92|4549.92|10
1605837870000|2020-11-20 02:04:30|4587.87|4549.87|4587.83|4549.83|4587.99|4549.99|4587.51|4549.51|9
1605837880000|2020-11-20 02:04:40|4588|4550|4588.52|4550.52|4588.55|4550.55|4588|4550|10
1605837890000|2020-11-20 02:04:50|4588.58|4550.58|4588.95|4550.95|4588.95|4550.95|4588.58|4550.58|10
1605837900000|2020-11-20 02:05:00|4589.49|4551.49|4590.76|4552.76|4590.76|4552.76|4589.49|4551.49|10
1605837910000|2020-11-20 02:05:10|4590.92|4552.92|4589.9|4551.9|4590.92|4552.92|4589.9|4551.9|10
1605837920000|2020-11-20 02:05:20|4589.77|4551.77|4589.26|4551.26|4589.81|4551.81|4589.26|4551.26|10
1605837930000|2020-11-20 02:05:30|4589.1|4551.1|4588.94|4550.94|4589.1|4551.1|4588.71|4550.71|10
1605837940000|2020-11-20 02:05:40|4588.63|4550.63|4587.92|4549.92|4588.81|4550.81|4587.92|4549.92|9
1605837950000|2020-11-20 02:05:50|4587.89|4549.89|4587.18|4549.18|4587.89|4549.89|4587.18|4549.18|10
1605837960000|2020-11-20 02:06:00|4587.2|4549.2|4587.1|4549.1|4587.2|4549.2|4586.89|4548.89|10
1605837970000|2020-11-20 02:06:10|4587.24|4549.24|4587.13|4549.13|4587.24|4549.24|4586.78|4548.78|10
1605837980000|2020-11-20 02:06:20|4587.66|4549.66|4587.99|4549.99|4588.11|4550.11|4587.66|4549.66|10
1605837990000|2020-11-20 02:06:30|4588|4550|4587.58|4549.58|4588|4550|4587.48|4549.48|10
1605838000000|2020-11-20 02:06:40|4587.42|4549.42|4587.09|4549.09|4587.51|4549.51|4587.09|4549.09|9
1605838010000|2020-11-20 02:06:50|4587.42|4549.42|4587.63|4549.63|4587.78|4549.78|4587.3|4549.3|10
1605838020000|2020-11-20 02:07:00|4587.59|4549.59|4587.82|4549.82|4587.95|4549.95|4587.54|4549.54|10
1605838030000|2020-11-20 02:07:10|4587.75|4549.75|4588.94|4550.94|4588.94|4550.94|4587.68|4549.68|10
1605838040000|2020-11-20 02:07:20|4589.03|4551.03|4590.38|4552.38|4590.38|4552.38|4589.03|4551.03|9
1605838050000|2020-11-20 02:07:30|4590.67|4552.67|4591.4|4553.4|4591.54|4553.54|4590.67|4552.67|10
1605838060000|2020-11-20 02:07:40|4591.45|4553.45|4592.19|4554.19|4592.19|4554.19|4591.45|4553.45|10
1605838070000|2020-11-20 02:07:50|4592.44|4554.44|4591.7|4553.7|4592.5|4554.5|4591.64|4553.64|10
1605838080000|2020-11-20 02:08:00|4591.63|4553.63|4590.76|4552.76|4591.63|4553.63|4590.53|4552.53|9
1605838090000|2020-11-20 02:08:10|4590.66|4552.66|4591.62|4553.62|4591.62|4553.62|4590.62|4552.62|10
1605838100000|2020-11-20 02:08:20|4591.65|4553.65|4592.02|4554.02|4592.23|4554.23|4591.65|4553.65|9
1605838110000|2020-11-20 02:08:30|4592.06|4554.06|4591.78|4553.78|4592.06|4554.06|4591.54|4553.54|10
1605838120000|2020-11-20 02:08:40|4591.72|4553.72|4591.8|4553.8|4591.8|4553.8|4591.51|4553.51|10
1605838130000|2020-11-20 02:08:50|4591.56|4553.56|4591|4553|4591.56|4553.56|4591|4553|9
1605838140000|2020-11-20 02:09:00|4591.01|4553.01|4591.21|4553.21|4591.32|4553.32|4590.93|4552.93|7
1605838150000|2020-11-20 02:09:10|4591.2|4553.2|4590.17|4552.17|4591.2|4553.2|4590.1|4552.1|9
1605838160000|2020-11-20 02:09:20|4590.12|4552.12|4592.43|4554.43|4592.43|4554.43|4590.12|4552.12|10
1605838170000|2020-11-20 02:09:30|4592.42|4554.42|4594.76|4556.76|4594.76|4556.76|4592.42|4554.42|10
1605838180000|2020-11-20 02:09:40|4594.87|4556.87|4595.91|4557.91|4595.91|4557.91|4594.83|4556.83|10
1605838190000|2020-11-20 02:09:50|4596|4558|4596.81|4558.81|4596.86|4558.86|4596|4558|10
1605838200000|2020-11-20 02:10:00|4596.97|4558.97|4596.79|4558.79|4596.97|4558.97|4596.49|4558.49|10
1605838210000|2020-11-20 02:10:10|4596.86|4558.86|4597.31|4559.31|4597.36|4559.36|4596.67|4558.67|9
1605838220000|2020-11-20 02:10:20|4597.41|4559.41|4597.34|4559.34|4597.7|4559.7|4597.23|4559.23|9
1605838230000|2020-11-20 02:10:30|4596.94|4558.94|4595.68|4557.68|4597.35|4559.35|4595.45|4557.45|10
1605838240000|2020-11-20 02:10:40|4595.54|4557.54|4595.41|4557.41|4595.64|4557.64|4595.11|4557.11|10
1605838250000|2020-11-20 02:10:50|4595.37|4557.37|4595.45|4557.45|4595.81|4557.81|4595.37|4557.37|9
1605838260000|2020-11-20 02:11:00|4595.31|4557.31|4595.23|4557.23|4595.59|4557.59|4595.17|4557.17|10
1605838270000|2020-11-20 02:11:10|4595.17|4557.17|4592.91|4554.91|4595.17|4557.17|4592.91|4554.91|10
1605838280000|2020-11-20 02:11:20|4592.95|4554.95|4591.79|4553.79|4592.95|4554.95|4591.79|4553.79|10
1605838290000|2020-11-20 02:11:30|4591.48|4553.48|4591.57|4553.57|4591.78|4553.78|4591.19|4553.19|10
1605838300000|2020-11-20 02:11:40|4591.67|4553.67|4591.92|4553.92|4592.09|4554.09|4591.67|4553.67|9
1605838310000|2020-11-20 02:11:50|4591.85|4553.85|4591.81|4553.81|4591.88|4553.88|4591.44|4553.44|9
1605838320000|2020-11-20 02:12:00|4591.75|4553.75|4590.88|4552.88|4591.76|4553.76|4590.88|4552.88|9
1605838330000|2020-11-20 02:12:10|4590.87|4552.87|4590.6|4552.6|4591.01|4553.01|4590.55|4552.55|10
1605838340000|2020-11-20 02:12:20|4590.65|4552.65|4591.09|4553.09|4591.09|4553.09|4590.51|4552.51|10
1605838350000|2020-11-20 02:12:30|4591.19|4553.19|4591.75|4553.75|4591.75|4553.75|4591.19|4553.19|10
1605838360000|2020-11-20 02:12:40|4591.82|4553.82|4591.86|4553.86|4592.02|4554.02|4591.77|4553.77|10
1605838370000|2020-11-20 02:12:50|4591.99|4553.99|4591.93|4553.93|4592.1|4554.1|4591.9|4553.9|9
1605838380000|2020-11-20 02:13:00|4591.94|4553.94|4591.47|4553.47|4591.94|4553.94|4591.32|4553.32|10
1605838390000|2020-11-20 02:13:10|4591.48|4553.48|4591.32|4553.32|4591.48|4553.48|4590.92|4552.92|10
1605838400000|2020-11-20 02:13:20|4591.31|4553.31|4590.83|4552.83|4591.31|4553.31|4590.75|4552.75|9
1605838410000|2020-11-20 02:13:30|4590.87|4552.87|4591.14|4553.14|4591.2|4553.2|4590.86|4552.86|10
1605838420000|2020-11-20 02:13:40|4591.09|4553.09|4591.37|4553.37|4591.42|4553.42|4591.09|4553.09|9
1605838430000|2020-11-20 02:13:50|4591.46|4553.46|4591.21|4553.21|4591.46|4553.46|4591.07|4553.07|10
1605838440000|2020-11-20 02:14:00|4591.18|4553.18|4591.28|4553.28|4591.28|4553.28|4591.01|4553.01|8
1605838450000|2020-11-20 02:14:10|4591.3|4553.3|4591.3|4553.3|4591.45|4553.45|4591.18|4553.18|10
1605838460000|2020-11-20 02:14:20|4591.45|4553.45|4593.17|4555.17|4593.17|4555.17|4591.45|4553.45|10
1605838470000|2020-11-20 02:14:30|4593.27|4555.27|4594.56|4556.56|4594.56|4556.56|4593.27|4555.27|10
1605838480000|2020-11-20 02:14:40|4594.75|4556.75|4595|4557|4595.17|4557.17|4594.75|4556.75|10
1605838490000|2020-11-20 02:14:50|4595.28|4557.28|4594.97|4556.97|4595.28|4557.28|4594.75|4556.75|10
1605838500000|2020-11-20 02:15:00|4594.99|4556.99|4595.2|4557.2|4595.2|4557.2|4594.84|4556.84|10
1605838510000|2020-11-20 02:15:10|4595.32|4557.32|4596.6|4558.6|4596.6|4558.6|4595.32|4557.32|10
1605838520000|2020-11-20 02:15:20|4596.76|4558.76|4598.56|4560.56|4598.68|4560.68|4596.76|4558.76|10
1605838530000|2020-11-20 02:15:30|4598.63|4560.63|4598.3|4560.3|4598.63|4560.63|4598.2|4560.2|9
1605838540000|2020-11-20 02:15:40|4598.18|4560.18|4598.69|4560.69|4598.69|4560.69|4598.18|4560.18|10
1605838550000|2020-11-20 02:15:50|4598.68|4560.68|4599.34|4561.34|4599.37|4561.37|4598.68|4560.68|10
1605838560000|2020-11-20 02:16:00|4599.35|4561.35|4599.39|4561.39|4599.42|4561.42|4599.21|4561.21|10
1605838570000|2020-11-20 02:16:10|4599.29|4561.29|4600.86|4562.86|4600.86|4562.86|4599.29|4561.29|10
1605838580000|2020-11-20 02:16:20|4600.63|4562.63|4601.26|4563.26|4601.26|4563.26|4600.58|4562.58|9
1605838590000|2020-11-20 02:16:30|4601.3|4563.3|4601.86|4563.86|4601.86|4563.86|4601.3|4563.3|10
1605838600000|2020-11-20 02:16:40|4601.81|4563.81|4602.05|4564.05|4602.08|4564.08|4601.81|4563.81|7
1605838610000|2020-11-20 02:16:50|4602.44|4564.44|4602.77|4564.77|4603.01|4565.01|4602.34|4564.34|10
1605838620000|2020-11-20 02:17:00|4602.99|4564.99|4604.34|4566.34|4604.34|4566.34|4602.99|4564.99|9
1605838630000|2020-11-20 02:17:10|4603.99|4565.99|4605.03|4567.03|4605.03|4567.03|4603.99|4565.99|10
1605838640000|2020-11-20 02:17:20|4605.24|4567.24|4605.13|4567.13|4605.24|4567.24|4605.13|4567.13|10
1605838650000|2020-11-20 02:17:30|4605.14|4567.14|4604.98|4566.98|4605.28|4567.28|4604.87|4566.87|10
1605838660000|2020-11-20 02:17:40|4604.88|4566.88|4606.59|4568.59|4606.59|4568.59|4604.88|4566.88|9
1605838670000|2020-11-20 02:17:50|4606.53|4568.53|4605.02|4567.02|4606.56|4568.56|4605.02|4567.02|10
1605838680000|2020-11-20 02:18:00|4604.78|4566.78|4605.15|4567.15|4605.15|4567.15|4604.25|4566.25|10
1605838690000|2020-11-20 02:18:10|4605.27|4567.27|4605.93|4567.93|4605.94|4567.94|4605.25|4567.25|10
1605838700000|2020-11-20 02:18:20|4605.77|4567.77|4606.22|4568.22|4606.46|4568.46|4605.77|4567.77|10
1605838710000|2020-11-20 02:18:30|4606.29|4568.29|4605.79|4567.79|4606.35|4568.35|4605.79|4567.79|10
1605838720000|2020-11-20 02:18:40|4605.8|4567.8|4604.96|4566.96|4605.84|4567.84|4604.87|4566.87|9
1605838730000|2020-11-20 02:18:50|4604.85|4566.85|4603.9|4565.9|4604.85|4566.85|4603.9|4565.9|10
1605838740000|2020-11-20 02:19:00|4603.83|4565.83|4605.2|4567.2|4605.2|4567.2|4603.83|4565.83|10
1605838750000|2020-11-20 02:19:10|4605.12|4567.12|4607.09|4569.09|4607.09|4569.09|4605.12|4567.12|10
1605838760000|2020-11-20 02:19:20|4607.31|4569.31|4607.58|4569.58|4607.98|4569.98|4607.31|4569.31|10
1605838770000|2020-11-20 02:19:30|4607.54|4569.54|4607.17|4569.17|4607.54|4569.54|4607.02|4569.02|10
1605838780000|2020-11-20 02:19:40|4607.26|4569.26|4606.46|4568.46|4607.26|4569.26|4606.46|4568.46|9
1605838790000|2020-11-20 02:19:50|4606.4|4568.4|4606.47|4568.47|4606.7|4568.7|4606.4|4568.4|10
1605838800000|2020-11-20 02:20:00|4606.42|4568.42|4605.42|4567.42|4606.42|4568.42|4605.28|4567.28|9
1605838810000|2020-11-20 02:20:10|4605.51|4567.51|4604.18|4566.18|4605.51|4567.51|4604.18|4566.18|10
1605838820000|2020-11-20 02:20:20|4604.15|4566.15|4604|4566|4604.28|4566.28|4603.98|4565.98|9
1605838830000|2020-11-20 02:20:30|4603.79|4565.79|4603.53|4565.53|4603.81|4565.81|4602.89|4564.89|10
1605838840000|2020-11-20 02:20:40|4603.54|4565.54|4602.28|4564.28|4603.54|4565.54|4602.26|4564.26|10
1605838850000|2020-11-20 02:20:50|4602.34|4564.34|4602.95|4564.95|4603.02|4565.02|4602.34|4564.34|10
1605838860000|2020-11-20 02:21:00|4603.06|4565.06|4603.11|4565.11|4603.34|4565.34|4602.98|4564.98|10
1605838870000|2020-11-20 02:21:10|4603.02|4565.02|4603.64|4565.64|4603.66|4565.66|4603.02|4565.02|9
1605838880000|2020-11-20 02:21:20|4603.82|4565.82|4604.73|4566.73|4604.94|4566.94|4603.82|4565.82|9
1605838890000|2020-11-20 02:21:30|4604.9|4566.9|4605.95|4567.95|4605.95|4567.95|4604.82|4566.82|10
1605838900000|2020-11-20 02:21:40|4606.01|4568.01|4606.24|4568.24|4606.24|4568.24|4605.78|4567.78|9
1605838910000|2020-11-20 02:21:50|4606.25|4568.25|4606.15|4568.15|4606.48|4568.48|4606.13|4568.13|10
1605838920000|2020-11-20 02:22:00|4606.14|4568.14|4606.43|4568.43|4606.48|4568.48|4605.87|4567.87|9
1605838930000|2020-11-20 02:22:10|4606.4|4568.4|4605.99|4567.99|4606.4|4568.4|4605.99|4567.99|8
1605838940000|2020-11-20 02:22:20|4605.96|4567.96|4606.38|4568.38|4606.38|4568.38|4605.83|4567.83|8
1605838950000|2020-11-20 02:22:30|4606.36|4568.36|4606.19|4568.19|4606.36|4568.36|4605.76|4567.76|9
1605838960000|2020-11-20 02:22:40|4605.73|4567.73|4605.74|4567.74|4605.8|4567.8|4605.58|4567.58|10
1605838970000|2020-11-20 02:22:50|4606|4568|4605.72|4567.72|4606.08|4568.08|4605.72|4567.72|10
1605838980000|2020-11-20 02:23:00|4605.78|4567.78|4607.28|4569.28|4607.28|4569.28|4605.78|4567.78|9
1605838990000|2020-11-20 02:23:10|4607.39|4569.39|4609.26|4571.26|4609.26|4571.26|4607.39|4569.39|10
1605839000000|2020-11-20 02:23:20|4609.23|4571.23|4609.45|4571.45|4609.57|4571.57|4609.23|4571.23|9
1605839010000|2020-11-20 02:23:30|4609.44|4571.44|4610.16|4572.16|4610.24|4572.24|4609.35|4571.35|10
1605839020000|2020-11-20 02:23:40|4610.22|4572.22|4610.32|4572.32|4610.41|4572.41|4610.07|4572.07|10
1605839030000|2020-11-20 02:23:50|4610.25|4572.25|4612.42|4574.42|4612.42|4574.42|4610.25|4572.25|10
1605839040000|2020-11-20 02:24:00|4612.48|4574.48|4613.76|4575.76|4613.76|4575.76|4612.48|4574.48|10
1605839050000|2020-11-20 02:24:10|4613.83|4575.83|4614.61|4576.61|4614.61|4576.61|4613.83|4575.83|10
1605839060000|2020-11-20 02:24:20|4614.5|4576.5|4615.65|4577.65|4615.65|4577.65|4614.43|4576.43|8
1605839070000|2020-11-20 02:24:30|4615.66|4577.66|4617.66|4579.66|4617.66|4579.66|4615.66|4577.66|8
1605839080000|2020-11-20 02:24:40|4617.88|4579.88|4617.81|4579.81|4618.01|4580.01|4617.81|4579.81|9
1605839090000|2020-11-20 02:24:50|4617.86|4579.86|4616.45|4578.45|4617.86|4579.86|4616.45|4578.45|10
1605839100000|2020-11-20 02:25:00|4616.37|4578.37|4616.63|4578.63|4616.63|4578.63|4615.83|4577.83|10
1605839110000|2020-11-20 02:25:10|4616.7|4578.7|4617.56|4579.56|4617.6|4579.6|4616.61|4578.61|10
1605839120000|2020-11-20 02:25:20|4617.67|4579.67|4618.33|4580.33|4618.33|4580.33|4617.61|4579.61|9
1605839130000|2020-11-20 02:25:30|4618.25|4580.25|4618.43|4580.43|4618.6|4580.6|4618.25|4580.25|10
1605839140000|2020-11-20 02:25:40|4618.62|4580.62|4618|4580|4618.92|4580.92|4618|4580|10
1605839150000|2020-11-20 02:25:50|4618.05|4580.05|4618.9|4580.9|4618.9|4580.9|4617.79|4579.79|9
1605839160000|2020-11-20 02:26:00|4618.82|4580.82|4619.59|4581.59|4619.59|4581.59|4618.82|4580.82|9
1605839170000|2020-11-20 02:26:10|4619.62|4581.62|4619.96|4581.96|4619.96|4581.96|4619.6|4581.6|10
1605839180000|2020-11-20 02:26:20|4620.01|4582.01|4620.02|4582.02|4620.42|4582.42|4620.01|4582.01|10
1605839190000|2020-11-20 02:26:30|4620.04|4582.04|4619.96|4581.96|4620.19|4582.19|4619.82|4581.82|9
1605839200000|2020-11-20 02:26:40|4619.82|4581.82|4619.98|4581.98|4620.08|4582.08|4619.45|4581.45|10
1605839210000|2020-11-20 02:26:50|4619.24|4581.24|4619.3|4581.3|4619.42|4581.42|4619.24|4581.24|9
1605839220000|2020-11-20 02:27:00|4619.07|4581.07|4619.33|4581.33|4619.33|4581.33|4618.93|4580.93|9
1605839230000|2020-11-20 02:27:10|4619.31|4581.31|4619.31|4581.31|4619.32|4581.32|4619.05|4581.05|9
1605839240000|2020-11-20 02:27:20|4619.28|4581.28|4620|4582|4620|4582|4619.21|4581.21|10
1605839250000|2020-11-20 02:27:30|4620.07|4582.07|4620.71|4582.71|4620.89|4582.89|4620.07|4582.07|10
1605839260000|2020-11-20 02:27:40|4620.85|4582.85|4621.69|4583.69|4622.05|4584.05|4620.85|4582.85|10
1605839270000|2020-11-20 02:27:50|4621.85|4583.85|4621.38|4583.38|4622.42|4584.42|4621.37|4583.37|10
1605839280000|2020-11-20 02:28:00|4621.12|4583.12|4620.02|4582.02|4621.12|4583.12|4619.93|4581.93|10
1605839290000|2020-11-20 02:28:10|4620.37|4582.37|4620.27|4582.27|4620.46|4582.46|4620.11|4582.11|10
1605839300000|2020-11-20 02:28:20|4620.36|4582.36|4620.32|4582.32|4620.4|4582.4|4620.23|4582.23|10
1605839310000|2020-11-20 02:28:30|4620.33|4582.33|4620.62|4582.62|4620.62|4582.62|4620.28|4582.28|9
1605839320000|2020-11-20 02:28:40|4620.63|4582.63|4620.73|4582.73|4620.96|4582.96|4620.63|4582.63|10
1605839330000|2020-11-20 02:28:50|4620.7|4582.7|4619.29|4581.29|4620.7|4582.7|4619.29|4581.29|10
1605839340000|2020-11-20 02:29:00|4619.24|4581.24|4619.3|4581.3|4619.42|4581.42|4618.54|4580.54|9
1605839350000|2020-11-20 02:29:10|4619.1|4581.1|4619.81|4581.81|4619.81|4581.81|4618.83|4580.83|10
1605839360000|2020-11-20 02:29:20|4619.85|4581.85|4620.54|4582.54|4620.61|4582.61|4619.85|4581.85|10
1605839370000|2020-11-20 02:29:30|4620.66|4582.66|4621.37|4583.37|4621.37|4583.37|4620.66|4582.66|10
1605839380000|2020-11-20 02:29:40|4621.72|4583.72|4623.83|4585.83|4623.83|4585.83|4621.72|4583.72|10
1605839390000|2020-11-20 02:29:50|4623.95|4585.95|4624.46|4586.46|4624.53|4586.53|4623.95|4585.95|9
1605839400000|2020-11-20 02:30:00|4624.32|4586.32|4624.56|4586.56|4624.56|4586.56|4624.18|4586.18|10
1605839410000|2020-11-20 02:30:10|4624.65|4586.65|4624.18|4586.18|4624.88|4586.88|4624.18|4586.18|10
1605839420000|2020-11-20 02:30:20|4624.56|4586.56|4624.79|4586.79|4624.88|4586.88|4624.56|4586.56|10
1605839430000|2020-11-20 02:30:30|4624.97|4586.97|4624.05|4586.05|4625.06|4587.06|4623.99|4585.99|10
1605839440000|2020-11-20 02:30:40|4623.88|4585.88|4624.75|4586.75|4624.75|4586.75|4623.82|4585.82|10
1605839450000|2020-11-20 02:30:50|4624.73|4586.73|4623.83|4585.83|4624.8|4586.8|4623.69|4585.69|10
1605839460000|2020-11-20 02:31:00|4623.66|4585.66|4624.17|4586.17|4624.17|4586.17|4623.65|4585.65|10
1605839470000|2020-11-20 02:31:10|4624.22|4586.22|4623.85|4585.85|4624.27|4586.27|4623.85|4585.85|8
1605839480000|2020-11-20 02:31:20|4623.89|4585.89|4623.22|4585.22|4623.95|4585.95|4623.19|4585.19|10
1605839490000|2020-11-20 02:31:30|4622.63|4584.63|4620.86|4582.86|4622.63|4584.63|4620.86|4582.86|9
1605839500000|2020-11-20 02:31:40|4620.73|4582.73|4619.25|4581.25|4620.73|4582.73|4619.05|4581.05|10
1605839510000|2020-11-20 02:31:50|4618.82|4580.82|4617.51|4579.51|4618.82|4580.82|4617.38|4579.38|10
1605839520000|2020-11-20 02:32:00|4617.17|4579.17|4617.37|4579.37|4617.49|4579.49|4617.05|4579.05|10
1605839530000|2020-11-20 02:32:10|4616.98|4578.98|4615.91|4577.91|4616.98|4578.98|4615.91|4577.91|10
1605839540000|2020-11-20 02:32:20|4615.66|4577.66|4613.81|4575.81|4615.66|4577.66|4613.81|4575.81|9
1605839550000|2020-11-20 02:32:30|4613.8|4575.8|4613.4|4575.4|4613.88|4575.88|4613.4|4575.4|10
1605839560000|2020-11-20 02:32:40|4613.43|4575.43|4612.12|4574.12|4613.43|4575.43|4612.12|4574.12|10
1605839570000|2020-11-20 02:32:50|4612.18|4574.18|4610.77|4572.77|4612.18|4574.18|4610.77|4572.77|10
1605839580000|2020-11-20 02:33:00|4610.87|4572.87|4610.94|4572.94|4611.2|4573.2|4610.87|4572.87|8
1605839590000|2020-11-20 02:33:10|4610.96|4572.96|4611.35|4573.35|4611.35|4573.35|4610.9|4572.9|8
1605839600000|2020-11-20 02:33:20|4611.34|4573.34|4612.78|4574.78|4612.78|4574.78|4611.34|4573.34|10
1605839610000|2020-11-20 02:33:30|4612.67|4574.67|4611.33|4573.33|4612.67|4574.67|4611.33|4573.33|10
1605839620000|2020-11-20 02:33:40|4611.09|4573.09|4609.57|4571.57|4611.09|4573.09|4609.57|4571.57|10
1605839630000|2020-11-20 02:33:50|4609.58|4571.58|4609.3|4571.3|4609.68|4571.68|4609.29|4571.29|9
1605839640000|2020-11-20 02:34:00|4609.14|4571.14|4608.96|4570.96|4609.14|4571.14|4608.76|4570.76|10
1605839650000|2020-11-20 02:34:10|4609.07|4571.07|4610.48|4572.48|4610.54|4572.54|4609.07|4571.07|10
1605839660000|2020-11-20 02:34:20|4611.03|4573.03|4611.94|4573.94|4611.94|4573.94|4611.03|4573.03|9
1605839670000|2020-11-20 02:34:30|4612.07|4574.07|4611.93|4573.93|4612.2|4574.2|4611.8|4573.8|10
1605839680000|2020-11-20 02:34:40|4611.85|4573.85|4611.67|4573.67|4611.86|4573.86|4611.58|4573.58|10
1605839690000|2020-11-20 02:34:50|4611.53|4573.53|4610.66|4572.66|4611.53|4573.53|4610.59|4572.59|9
1605839700000|2020-11-20 02:35:00|4610.79|4572.79|4611.24|4573.24|4611.39|4573.39|4610.79|4572.79|10
1605839710000|2020-11-20 02:35:10|4611.29|4573.29|4611.41|4573.41|4611.47|4573.47|4611.29|4573.29|8
1605839720000|2020-11-20 02:35:20|4611.72|4573.72|4611.54|4573.54|4611.83|4573.83|4611.51|4573.51|9
1605839730000|2020-11-20 02:35:30|4611.51|4573.51|4610.86|4572.86|4611.53|4573.53|4610.82|4572.82|9
1605839740000|2020-11-20 02:35:40|4610.76|4572.76|4610.28|4572.28|4610.76|4572.76|4610.27|4572.27|10
1605839750000|2020-11-20 02:35:50|4610.26|4572.26|4609.35|4571.35|4610.26|4572.26|4609.35|4571.35|10
1605839760000|2020-11-20 02:36:00|4609.28|4571.28|4609.09|4571.09|4609.37|4571.37|4608.98|4570.98|9
1605839770000|2020-11-20 02:36:10|4609.33|4571.33|4609.33|4571.33|4609.35|4571.35|4609.23|4571.23|10
1605839780000|2020-11-20 02:36:20|4609.25|4571.25|4609.14|4571.14|4609.36|4571.36|4609.03|4571.03|10
1605839790000|2020-11-20 02:36:30|4608.91|4570.91|4607.88|4569.88|4608.91|4570.91|4607.88|4569.88|10
1605839800000|2020-11-20 02:36:40|4607.85|4569.85|4605.93|4567.93|4607.85|4569.85|4605.93|4567.93|10
1605839810000|2020-11-20 02:36:50|4606.02|4568.02|4605.7|4567.7|4606.14|4568.14|4605.61|4567.61|10
1605839820000|2020-11-20 02:37:00|4605.77|4567.77|4606.35|4568.35|4606.35|4568.35|4605.77|4567.77|10
1605839830000|2020-11-20 02:37:10|4606.38|4568.38|4606.6|4568.6|4606.67|4568.67|4606.34|4568.34|9
1605839840000|2020-11-20 02:37:20|4606.61|4568.61|4606.65|4568.65|4606.87|4568.87|4606.54|4568.54|10
1605839850000|2020-11-20 02:37:30|4606.61|4568.61|4607.87|4569.87|4607.87|4569.87|4606.61|4568.61|10
1605839860000|2020-11-20 02:37:40|4608.02|4570.02|4608.03|4570.03|4608.34|4570.34|4607.85|4569.85|10
1605839870000|2020-11-20 02:37:50|4607.96|4569.96|4608.21|4570.21|4608.22|4570.22|4607.96|4569.96|7
1605839880000|2020-11-20 02:38:00|4608.18|4570.18|4608.93|4570.93|4608.93|4570.93|4608.12|4570.12|9
1605839890000|2020-11-20 02:38:10|4608.81|4570.81|4608.49|4570.49|4608.81|4570.81|4608.47|4570.47|10
1605839900000|2020-11-20 02:38:20|4608.5|4570.5|4608.41|4570.41|4608.6|4570.6|4608.4|4570.4|10
1605839910000|2020-11-20 02:38:30|4608.42|4570.42|4608.49|4570.49|4608.61|4570.61|4608.41|4570.41|10
1605839920000|2020-11-20 02:38:40|4608.42|4570.42|4608.3|4570.3|4608.72|4570.72|4608.22|4570.22|9
1605839930000|2020-11-20 02:38:50|4608.22|4570.22|4608.62|4570.62|4608.62|4570.62|4608.19|4570.19|10
1605839940000|2020-11-20 02:39:00|4608.63|4570.63|4609.07|4571.07|4609.07|4571.07|4608.6|4570.6|10
1605839950000|2020-11-20 02:39:10|4609.05|4571.05|4608.99|4570.99|4609.38|4571.38|4608.99|4570.99|10
1605839960000|2020-11-20 02:39:20|4608.9|4570.9|4608.49|4570.49|4609.06|4571.06|4608.47|4570.47|10
1605839970000|2020-11-20 02:39:30|4608.45|4570.45|4607.65|4569.65|4608.45|4570.45|4607.61|4569.61|10
1605839980000|2020-11-20 02:39:40|4607.86|4569.86|4607.66|4569.66|4607.86|4569.86|4607.66|4569.66|8
1605839990000|2020-11-20 02:39:50|4607.47|4569.47|4607.88|4569.88|4608.12|4570.12|4607.47|4569.47|8
1605840000000|2020-11-20 02:40:00|4607.94|4569.94|4607.58|4569.58|4607.94|4569.94|4607.58|4569.58|9
1605840010000|2020-11-20 02:40:10|4607.69|4569.69|4607.5|4569.5|4607.71|4569.71|4607.43|4569.43|9
1605840020000|2020-11-20 02:40:20|4607.42|4569.42|4606.85|4568.85|4607.48|4569.48|4606.85|4568.85|10
1605840030000|2020-11-20 02:40:30|4606.92|4568.92|4606.28|4568.28|4607|4569|4606.2|4568.2|10
1605840040000|2020-11-20 02:40:40|4606.36|4568.36|4606.08|4568.08|4606.41|4568.41|4606.08|4568.08|9
1605840050000|2020-11-20 02:40:50|4605.97|4567.97|4604.7|4566.7|4606.03|4568.03|4604.7|4566.7|10
1605840060000|2020-11-20 02:41:00|4604.59|4566.59|4603.69|4565.69|4604.68|4566.68|4603.55|4565.55|9
1605840070000|2020-11-20 02:41:10|4603.68|4565.68|4603.7|4565.7|4603.9|4565.9|4603.58|4565.58|9
1605840080000|2020-11-20 02:41:20|4603.72|4565.72|4604.19|4566.19|4604.19|4566.19|4603.72|4565.72|8
1605840090000|2020-11-20 02:41:30|4604.3|4566.3|4604.52|4566.52|4604.59|4566.59|4604.3|4566.3|10
1605840100000|2020-11-20 02:41:40|4604.51|4566.51|4604.34|4566.34|4604.51|4566.51|4604.26|4566.26|9
1605840110000|2020-11-20 02:41:50|4604.16|4566.16|4603.97|4565.97|4604.29|4566.29|4603.97|4565.97|10
1605840120000|2020-11-20 02:42:00|4603.92|4565.92|4603.7|4565.7|4604|4566|4603.7|4565.7|10
1605840130000|2020-11-20 02:42:10|4603.67|4565.67|4603.42|4565.42|4603.67|4565.67|4603.2|4565.2|9
1605840140000|2020-11-20 02:42:20|4603.26|4565.26|4603.16|4565.16|4603.26|4565.26|4603.11|4565.11|9
1605840150000|2020-11-20 02:42:30|4603.04|4565.04|4602.9|4564.9|4603.07|4565.07|4602.54|4564.54|10
1605840160000|2020-11-20 02:42:40|4602.95|4564.95|4602.78|4564.78|4602.97|4564.97|4602.78|4564.78|9
1605840170000|2020-11-20 02:42:50|4602.63|4564.63|4602.71|4564.71|4602.77|4564.77|4602.59|4564.59|10
1605840180000|2020-11-20 02:43:00|4602.7|4564.7|4602.64|4564.64|4602.7|4564.7|4602.45|4564.45|9
1605840190000|2020-11-20 02:43:10|4602.72|4564.72|4603.01|4565.01|4603.05|4565.05|4602.67|4564.67|8
1605840200000|2020-11-20 02:43:20|4603.02|4565.02|4604|4566|4604|4566|4602.92|4564.92|9
1605840210000|2020-11-20 02:43:30|4603.99|4565.99|4604.48|4566.48|4604.48|4566.48|4603.99|4565.99|9
1605840220000|2020-11-20 02:43:40|4604.58|4566.58|4605.91|4567.91|4605.98|4567.98|4604.58|4566.58|10
1605840230000|2020-11-20 02:43:50|4606.11|4568.11|4606.6|4568.6|4606.6|4568.6|4606.11|4568.11|10
1605840240000|2020-11-20 02:44:00|4606.71|4568.71|4607.01|4569.01|4607.09|4569.09|4606.71|4568.71|9
1605840250000|2020-11-20 02:44:10|4607.13|4569.13|4607.39|4569.39|4607.47|4569.47|4607.13|4569.13|10
1605840260000|2020-11-20 02:44:20|4607.66|4569.66|4607.66|4569.66|4607.76|4569.76|4607.62|4569.62|9
1605840270000|2020-11-20 02:44:30|4607.69|4569.69|4606.81|4568.81|4607.69|4569.69|4606.8|4568.8|9
1605840280000|2020-11-20 02:44:40|4606.68|4568.68|4606.28|4568.28|4606.68|4568.68|4606.28|4568.28|10
1605840290000|2020-11-20 02:44:50|4606.37|4568.37|4606.55|4568.55|4606.55|4568.55|4606.15|4568.15|10
1605840300000|2020-11-20 02:45:00|4606.64|4568.64|4607.86|4569.86|4607.86|4569.86|4606.64|4568.64|10
1605840310000|2020-11-20 02:45:10|4607.93|4569.93|4608.97|4570.97|4609.03|4571.03|4607.93|4569.93|10
1605840320000|2020-11-20 02:45:20|4608.88|4570.88|4608.71|4570.71|4608.93|4570.93|4608.71|4570.71|10
1605840330000|2020-11-20 02:45:30|4608.62|4570.62|4607.87|4569.87|4608.62|4570.62|4607.87|4569.87|10
1605840340000|2020-11-20 02:45:40|4607.76|4569.76|4607.87|4569.87|4608.01|4570.01|4607.76|4569.76|9
1605840350000|2020-11-20 02:45:50|4607.83|4569.83|4607.14|4569.14|4607.83|4569.83|4607.14|4569.14|10
1605840360000|2020-11-20 02:46:00|4607.16|4569.16|4606.78|4568.78|4607.16|4569.16|4606.78|4568.78|10
1605840370000|2020-11-20 02:46:10|4606.79|4568.79|4606.57|4568.57|4607.01|4569.01|4606.55|4568.55|10
1605840380000|2020-11-20 02:46:20|4606.7|4568.7|4606.89|4568.89|4606.89|4568.89|4606.7|4568.7|7
1605840390000|2020-11-20 02:46:30|4606.9|4568.9|4606.83|4568.83|4606.96|4568.96|4606.68|4568.68|10
1605840400000|2020-11-20 02:46:40|4606.74|4568.74|4607.11|4569.11|4607.11|4569.11|4606.74|4568.74|10
1605840410000|2020-11-20 02:46:50|4607.13|4569.13|4607.69|4569.69|4607.69|4569.69|4607.13|4569.13|9
1605840420000|2020-11-20 02:47:00|4607.76|4569.76|4608.01|4570.01|4608.05|4570.05|4607.75|4569.75|10
1605840430000|2020-11-20 02:47:10|4607.96|4569.96|4608.41|4570.41|4608.41|4570.41|4607.84|4569.84|9
1605840440000|2020-11-20 02:47:20|4608.44|4570.44|4608.73|4570.73|4608.81|4570.81|4608.44|4570.44|10
1605840450000|2020-11-20 02:47:30|4608.71|4570.71|4609.23|4571.23|4609.23|4571.23|4608.71|4570.71|8
1605840460000|2020-11-20 02:47:40|4609.37|4571.37|4610.08|4572.08|4610.08|4572.08|4609.37|4571.37|9
1605840470000|2020-11-20 02:47:50|4610.45|4572.45|4611.05|4573.05|4611.05|4573.05|4610.45|4572.45|9
1605840480000|2020-11-20 02:48:00|4611.16|4573.16|4610.9|4572.9|4611.16|4573.16|4610.79|4572.79|9
1605840490000|2020-11-20 02:48:10|4610.85|4572.85|4611.11|4573.11|4611.21|4573.21|4610.85|4572.85|8
1605840500000|2020-11-20 02:48:20|4611.13|4573.13|4610.29|4572.29|4611.13|4573.13|4610.29|4572.29|10
1605840510000|2020-11-20 02:48:30|4610.27|4572.27|4610.31|4572.31|4610.71|4572.71|4610.16|4572.16|10
1605840520000|2020-11-20 02:48:40|4610.54|4572.54|4610.09|4572.09|4610.54|4572.54|4610.07|4572.07|10
1605840530000|2020-11-20 02:48:50|4610.2|4572.2|4610.33|4572.33|4610.33|4572.33|4610.05|4572.05|9
1605840540000|2020-11-20 02:49:00|4610.22|4572.22|4609.84|4571.84|4610.22|4572.22|4609.61|4571.61|10
1605840550000|2020-11-20 02:49:10|4609.75|4571.75|4609.88|4571.88|4610.08|4572.08|4609.52|4571.52|9
1605840560000|2020-11-20 02:49:20|4609.89|4571.89|4609.6|4571.6|4609.91|4571.91|4609.49|4571.49|10
1605840570000|2020-11-20 02:49:30|4609.76|4571.76|4609.43|4571.43|4609.76|4571.76|4609.42|4571.42|10
1605840580000|2020-11-20 02:49:40|4609.38|4571.38|4609.63|4571.63|4609.63|4571.63|4609.38|4571.38|9
1605840590000|2020-11-20 02:49:50|4609.57|4571.57|4609.49|4571.49|4609.58|4571.58|4609.41|4571.41|10
1605840600000|2020-11-20 02:50:00|4609.48|4571.48|4609.75|4571.75|4609.98|4571.98|4609.48|4571.48|10
1605840610000|2020-11-20 02:50:10|4609.92|4571.92|4609.94|4571.94|4610.03|4572.03|4609.85|4571.85|10
1605840620000|2020-11-20 02:50:20|4610.08|4572.08|4609.57|4571.57|4610.08|4572.08|4609.46|4571.46|10
1605840630000|2020-11-20 02:50:30|4609.62|4571.62|4609.72|4571.72|4609.76|4571.76|4609.58|4571.58|10
1605840640000|2020-11-20 02:50:40|4609.63|4571.63|4610.45|4572.45|4610.47|4572.47|4609.63|4571.63|9
1605840650000|2020-11-20 02:50:50|4610.58|4572.58|4611.71|4573.71|4611.71|4573.71|4610.51|4572.51|8
1605840660000|2020-11-20 02:51:00|4611.94|4573.94|4611.04|4573.04|4612.01|4574.01|4611.04|4573.04|10
1605840670000|2020-11-20 02:51:10|4610.89|4572.89|4610.08|4572.08|4610.91|4572.91|4610.08|4572.08|10
1605840680000|2020-11-20 02:51:20|4609.89|4571.89|4609.88|4571.88|4609.89|4571.89|4609.43|4571.43|9
1605840690000|2020-11-20 02:51:30|4609.81|4571.81|4609.67|4571.67|4610|4572|4609.54|4571.54|9
1605840700000|2020-11-20 02:51:40|4609.69|4571.69|4609.18|4571.18|4609.73|4571.73|4609.18|4571.18|9
1605840710000|2020-11-20 02:51:50|4609.14|4571.14|4609.01|4571.01|4609.14|4571.14|4608.92|4570.92|9
1605840720000|2020-11-20 02:52:00|4608.9|4570.9|4608.61|4570.61|4608.9|4570.9|4608.49|4570.49|9
1605840730000|2020-11-20 02:52:10|4608.57|4570.57|4609.4|4571.4|4609.4|4571.4|4608.19|4570.19|10
1605840740000|2020-11-20 02:52:20|4609.39|4571.39|4610.56|4572.56|4610.58|4572.58|4609.39|4571.39|8
1605840750000|2020-11-20 02:52:30|4610.8|4572.8|4611.81|4573.81|4611.84|4573.84|4610.8|4572.8|10
1605840760000|2020-11-20 02:52:40|4611.74|4573.74|4611.9|4573.9|4611.9|4573.9|4611.68|4573.68|10
1605840770000|2020-11-20 02:52:50|4611.84|4573.84|4612.38|4574.38|4612.38|4574.38|4611.84|4573.84|8
1605840780000|2020-11-20 02:53:00|4612.36|4574.36|4612.52|4574.52|4612.55|4574.55|4612.32|4574.32|10
1605840790000|2020-11-20 02:53:10|4612.53|4574.53|4612.98|4574.98|4612.98|4574.98|4612.53|4574.53|9
1605840800000|2020-11-20 02:53:20|4613.26|4575.26|4613.27|4575.27|4613.37|4575.37|4613.17|4575.17|10
1605840810000|2020-11-20 02:53:30|4613.4|4575.4|4613.75|4575.75|4613.79|4575.79|4613.35|4575.35|9
1605840820000|2020-11-20 02:53:40|4613.91|4575.91|4614.66|4576.66|4614.66|4576.66|4613.91|4575.91|10
1605840830000|2020-11-20 02:53:50|4614.83|4576.83|4615.17|4577.17|4615.24|4577.24|4614.83|4576.83|10
1605840840000|2020-11-20 02:54:00|4615.16|4577.16|4615.06|4577.06|4615.48|4577.48|4615.06|4577.06|10
1605840850000|2020-11-20 02:54:10|4614.98|4576.98|4614.5|4576.5|4614.98|4576.98|4614.5|4576.5|9
1605840860000|2020-11-20 02:54:20|4614.41|4576.41|4614.14|4576.14|4614.41|4576.41|4613.92|4575.92|10
1605840870000|2020-11-20 02:54:30|4614.07|4576.07|4613.63|4575.63|4614.07|4576.07|4613.63|4575.63|9
1605840880000|2020-11-20 02:54:40|4613.55|4575.55|4613.66|4575.66|4613.66|4575.66|4613.39|4575.39|9
1605840890000|2020-11-20 02:54:50|4613.81|4575.81|4614.06|4576.06|4614.13|4576.13|4613.66|4575.66|10
1605840900000|2020-11-20 02:55:00|4614.21|4576.21|4614.71|4576.71|4614.71|4576.71|4614.08|4576.08|10
1605840910000|2020-11-20 02:55:10|4614.75|4576.75|4614.96|4576.96|4615.08|4577.08|4614.75|4576.75|10
1605840920000|2020-11-20 02:55:20|4614.94|4576.94|4615.11|4577.11|4615.11|4577.11|4614.89|4576.89|7
1605840930000|2020-11-20 02:55:30|4615.23|4577.23|4614.75|4576.75|4615.38|4577.38|4614.75|4576.75|8
1605840940000|2020-11-20 02:55:40|4614.77|4576.77|4614.16|4576.16|4614.8|4576.8|4614.16|4576.16|10
1605840950000|2020-11-20 02:55:50|4614.21|4576.21|4614.02|4576.02|4614.25|4576.25|4613.99|4575.99|10
1605840960000|2020-11-20 02:56:00|4614|4576|4614.12|4576.12|4614.12|4576.12|4613.78|4575.78|9
1605840970000|2020-11-20 02:56:10|4614.06|4576.06|4614.25|4576.25|4614.27|4576.27|4614.06|4576.06|10
1605840980000|2020-11-20 02:56:20|4614.19|4576.19|4613.53|4575.53|4614.26|4576.26|4613.53|4575.53|9
1605840990000|2020-11-20 02:56:30|4613.27|4575.27|4613.92|4575.92|4613.92|4575.92|4613.2|4575.2|9
1605841000000|2020-11-20 02:56:40|4613.97|4575.97|4613.68|4575.68|4613.99|4575.99|4613.68|4575.68|10
1605841010000|2020-11-20 02:56:50|4613.6|4575.6|4613.32|4575.32|4613.65|4575.65|4613.32|4575.32|8
1605841020000|2020-11-20 02:57:00|4613.37|4575.37|4613.12|4575.12|4613.51|4575.51|4613.12|4575.12|8
1605841030000|2020-11-20 02:57:10|4612.73|4574.73|4612.24|4574.24|4612.73|4574.73|4612.24|4574.24|10
1605841040000|2020-11-20 02:57:20|4612.21|4574.21|4611.33|4573.33|4612.21|4574.21|4611.33|4573.33|10
1605841050000|2020-11-20 02:57:30|4611.24|4573.24|4610.53|4572.53|4611.24|4573.24|4610.47|4572.47|9
1605841060000|2020-11-20 02:57:40|4610.29|4572.29|4610.3|4572.3|4610.53|4572.53|4610.01|4572.01|10
1605841070000|2020-11-20 02:57:50|4610.25|4572.25|4607.89|4569.89|4610.25|4572.25|4607.89|4569.89|10
1605841080000|2020-11-20 02:58:00|4607.79|4569.79|4607.34|4569.34|4607.79|4569.79|4606.96|4568.96|10
1605841090000|2020-11-20 02:58:10|4607.36|4569.36|4607.75|4569.75|4607.75|4569.75|4607.2|4569.2|9
1605841100000|2020-11-20 02:58:20|4607.92|4569.92|4608.65|4570.65|4608.65|4570.65|4607.92|4569.92|10
1605841110000|2020-11-20 02:58:30|4608.79|4570.79|4608.48|4570.48|4608.9|4570.9|4608.48|4570.48|10
1605841120000|2020-11-20 02:58:40|4608.4|4570.4|4607.93|4569.93|4608.4|4570.4|4607.93|4569.93|10
1605841130000|2020-11-20 02:58:50|4607.75|4569.75|4606.62|4568.62|4607.75|4569.75|4606.62|4568.62|9
1605841140000|2020-11-20 02:59:00|4606.85|4568.85|4606.33|4568.33|4606.86|4568.86|4606.2|4568.2|10
1605841150000|2020-11-20 02:59:10|4606.34|4568.34|4606.35|4568.35|4606.42|4568.42|4606.28|4568.28|7
1605841160000|2020-11-20 02:59:20|4606.26|4568.26|4606.21|4568.21|4606.28|4568.28|4606.19|4568.19|9
1605841170000|2020-11-20 02:59:30|4606.19|4568.19|4606.59|4568.59|4606.78|4568.78|4606.19|4568.19|10
1605841180000|2020-11-20 02:59:40|4606.48|4568.48|4606.18|4568.18|4606.62|4568.62|4606.14|4568.14|10
1605841190000|2020-11-20 02:59:50|4606.2|4568.2|4605.71|4567.71|4606.2|4568.2|4605.66|4567.66|10
1605841200000|2020-11-20 03:00:00|4605.77|4567.77|4607.03|4569.03|4607.03|4569.03|4605.76|4567.76|8
1605841210000|2020-11-20 03:00:10|4607.17|4569.17|4609.57|4571.57|4609.57|4571.57|4607.17|4569.17|9
1605841220000|2020-11-20 03:00:20|4609.58|4571.58|4609.91|4571.91|4609.93|4571.93|4609.37|4571.37|10
1605841230000|2020-11-20 03:00:30|4609.87|4571.87|4609.92|4571.92|4609.92|4571.92|4609.6|4571.6|9
1605841240000|2020-11-20 03:00:40|4609.87|4571.87|4610.3|4572.3|4610.3|4572.3|4609.87|4571.87|10
1605841250000|2020-11-20 03:00:50|4610.67|4572.67|4611.15|4573.15|4611.17|4573.17|4610.67|4572.67|10
1605841260000|2020-11-20 03:01:00|4611.28|4573.28|4611.18|4573.18|4611.42|4573.42|4611.1|4573.1|8
1605841270000|2020-11-20 03:01:10|4610.92|4572.92|4611.01|4573.01|4611.19|4573.19|4610.72|4572.72|10
1605841280000|2020-11-20 03:01:20|4611.06|4573.06|4611.61|4573.61|4611.61|4573.61|4610.85|4572.85|9
1605841290000|2020-11-20 03:01:30|4611.68|4573.68|4612.61|4574.61|4612.61|4574.61|4611.68|4573.68|10
1605841300000|2020-11-20 03:01:40|4612.86|4574.86|4612.94|4574.94|4613.3|4575.3|4612.86|4574.86|10
1605841310000|2020-11-20 03:01:50|4613.14|4575.14|4613.13|4575.13|4613.29|4575.29|4612.84|4574.84|10
1605841320000|2020-11-20 03:02:00|4613.27|4575.27|4613.12|4575.12|4613.27|4575.27|4613.03|4575.03|10
1605841330000|2020-11-20 03:02:10|4613.24|4575.24|4613.5|4575.5|4613.71|4575.71|4613.24|4575.24|9
1605841340000|2020-11-20 03:02:20|4613.58|4575.58|4614.96|4576.96|4614.96|4576.96|4613.58|4575.58|10
1605841350000|2020-11-20 03:02:30|4615.06|4577.06|4615.85|4577.85|4615.85|4577.85|4615.06|4577.06|10
1605841360000|2020-11-20 03:02:40|4615.87|4577.87|4615.88|4577.88|4616.25|4578.25|4615.81|4577.81|10
1605841370000|2020-11-20 03:02:50|4615.85|4577.85|4616.12|4578.12|4616.15|4578.15|4615.85|4577.85|9
1605841380000|2020-11-20 03:03:00|4616.18|4578.18|4616.17|4578.17|4616.26|4578.26|4616.12|4578.12|9
1605841390000|2020-11-20 03:03:10|4616.16|4578.16|4616.46|4578.46|4616.58|4578.58|4616.16|4578.16|10
1605841400000|2020-11-20 03:03:20|4616.43|4578.43|4616.18|4578.18|4616.44|4578.44|4616.09|4578.09|10
1605841410000|2020-11-20 03:03:30|4616.21|4578.21|4615.26|4577.26|4616.21|4578.21|4615.26|4577.26|9
1605841420000|2020-11-20 03:03:40|4615.24|4577.24|4614.07|4576.07|4615.28|4577.28|4614.07|4576.07|10
1605841430000|2020-11-20 03:03:50|4614.09|4576.09|4613.52|4575.52|4614.09|4576.09|4613.49|4575.49|8
1605841440000|2020-11-20 03:04:00|4613.41|4575.41|4612.4|4574.4|4613.41|4575.41|4612.4|4574.4|10
1605841450000|2020-11-20 03:04:10|4612.07|4574.07|4611.64|4573.64|4612.07|4574.07|4611.5|4573.5|10
1605841460000|2020-11-20 03:04:20|4611.52|4573.52|4611.89|4573.89|4611.97|4573.97|4611.51|4573.51|10
1605841470000|2020-11-20 03:04:30|4611.8|4573.8|4611.8|4573.8|4611.83|4573.83|4611.48|4573.48|10
1605841480000|2020-11-20 03:04:40|4612.14|4574.14|4612.26|4574.26|4612.26|4574.26|4612.09|4574.09|10
1605841490000|2020-11-20 03:04:50|4612.38|4574.38|4612.73|4574.73|4612.73|4574.73|4612.35|4574.35|10
1605841500000|2020-11-20 03:05:00|4612.86|4574.86|4613.73|4575.73|4613.73|4575.73|4612.86|4574.86|10
1605841510000|2020-11-20 03:05:10|4613.69|4575.69|4613.96|4575.96|4613.96|4575.96|4613.53|4575.53|10
1605841520000|2020-11-20 03:05:20|4613.87|4575.87|4613.92|4575.92|4614.05|4576.05|4613.87|4575.87|10
1605841530000|2020-11-20 03:05:30|4613.72|4575.72|4614.02|4576.02|4614.08|4576.08|4613.6|4575.6|10
1605841540000|2020-11-20 03:05:40|4614.05|4576.05|4614.06|4576.06|4614.21|4576.21|4614.05|4576.05|9
1605841550000|2020-11-20 03:05:50|4613.99|4575.99|4613.91|4575.91|4614.23|4576.23|4613.87|4575.87|10
1605841560000|2020-11-20 03:06:00|4614.18|4576.18|4613.9|4575.9|4614.23|4576.23|4613.78|4575.78|10
1605841570000|2020-11-20 03:06:10|4613.6|4575.6|4612.6|4574.6|4613.6|4575.6|4612.6|4574.6|10
1605841580000|2020-11-20 03:06:20|4612.58|4574.58|4611.31|4573.31|4612.58|4574.58|4611.31|4573.31|10
1605841590000|2020-11-20 03:06:30|4611.15|4573.15|4610.24|4572.24|4611.15|4573.15|4610.24|4572.24|9
1605841600000|2020-11-20 03:06:40|4610.18|4572.18|4609.47|4571.47|4610.22|4572.22|4609.47|4571.47|9
1605841610000|2020-11-20 03:06:50|4609.48|4571.48|4609.12|4571.12|4609.76|4571.76|4609.12|4571.12|10
1605841620000|2020-11-20 03:07:00|4609.1|4571.1|4608.37|4570.37|4609.15|4571.15|4608.37|4570.37|10
1605841630000|2020-11-20 03:07:10|4608.33|4570.33|4607.79|4569.79|4608.33|4570.33|4607.75|4569.75|10
1605841640000|2020-11-20 03:07:20|4607.73|4569.73|4607.18|4569.18|4607.73|4569.73|4607.17|4569.17|10
1605841650000|2020-11-20 03:07:30|4607.1|4569.1|4606.6|4568.6|4607.15|4569.15|4606.6|4568.6|10
1605841660000|2020-11-20 03:07:40|4606.56|4568.56|4606.28|4568.28|4606.73|4568.73|4606.28|4568.28|10
1605841670000|2020-11-20 03:07:50|4606.07|4568.07|4605.36|4567.36|4606.07|4568.07|4605.36|4567.36|9
1605841680000|2020-11-20 03:08:00|4605.24|4567.24|4604.82|4566.82|4605.24|4567.24|4604.67|4566.67|9
1605841690000|2020-11-20 03:08:10|4604.87|4566.87|4605.58|4567.58|4605.58|4567.58|4604.87|4566.87|10
1605841700000|2020-11-20 03:08:20|4605.66|4567.66|4605.4|4567.4|4605.72|4567.72|4605.4|4567.4|9
1605841710000|2020-11-20 03:08:30|4605.52|4567.52|4605.07|4567.07|4605.52|4567.52|4605.03|4567.03|10
1605841720000|2020-11-20 03:08:40|4605.22|4567.22|4605.02|4567.02|4605.27|4567.27|4604.98|4566.98|10
1605841730000|2020-11-20 03:08:50|4604.96|4566.96|4604.81|4566.81|4605.11|4567.11|4604.7|4566.7|9
1605841740000|2020-11-20 03:09:00|4604.76|4566.76|4603.78|4565.78|4604.8|4566.8|4603.6|4565.6|10
1605841750000|2020-11-20 03:09:10|4604.1|4566.1|4604.12|4566.12|4604.12|4566.12|4603.91|4565.91|10
1605841760000|2020-11-20 03:09:20|4603.56|4565.56|4604.11|4566.11|4604.11|4566.11|4603.47|4565.47|8
1605841770000|2020-11-20 03:09:30|4603.96|4565.96|4604.51|4566.51|4604.51|4566.51|4603.96|4565.96|10
1605841780000|2020-11-20 03:09:40|4604.54|4566.54|4604.67|4566.67|4604.69|4566.69|4604.49|4566.49|9
1605841790000|2020-11-20 03:09:50|4604.6|4566.6|4606.29|4568.29|4606.29|4568.29|4604.6|4566.6|10
1605841800000|2020-11-20 03:10:00|4606.54|4568.54|4607.02|4569.02|4607.02|4569.02|4606.54|4568.54|9
1605841810000|2020-11-20 03:10:10|4606.86|4568.86|4607.06|4569.06|4607.06|4569.06|4606.86|4568.86|9
1605841820000|2020-11-20 03:10:20|4607.08|4569.08|4606.86|4568.86|4607.24|4569.24|4606.68|4568.68|9
1605841830000|2020-11-20 03:10:30|4606.76|4568.76|4606.26|4568.26|4606.76|4568.76|4606.1|4568.1|9
1605841840000|2020-11-20 03:10:40|4606.11|4568.11|4605.9|4567.9|4606.11|4568.11|4605.87|4567.87|10
1605841850000|2020-11-20 03:10:50|4605.92|4567.92|4606.41|4568.41|4606.41|4568.41|4605.92|4567.92|8
1605841860000|2020-11-20 03:11:00|4606.49|4568.49|4607.13|4569.13|4607.13|4569.13|4606.49|4568.49|9
1605841870000|2020-11-20 03:11:10|4607.32|4569.32|4607.33|4569.33|4607.39|4569.39|4607.24|4569.24|7
1605841880000|2020-11-20 03:11:20|4607.49|4569.49|4607.71|4569.71|4607.71|4569.71|4607.35|4569.35|9
1605841890000|2020-11-20 03:11:30|4607.78|4569.78|4607.97|4569.97|4608.06|4570.06|4607.78|4569.78|10
1605841900000|2020-11-20 03:11:40|4608.01|4570.01|4608.15|4570.15|4608.25|4570.25|4608.01|4570.01|9
1605841910000|2020-11-20 03:11:50|4608.17|4570.17|4608.08|4570.08|4608.25|4570.25|4608.08|4570.08|9
1605841920000|2020-11-20 03:12:00|4608.03|4570.03|4608.25|4570.25|4608.26|4570.26|4608.01|4570.01|9
1605841930000|2020-11-20 03:12:10|4608.32|4570.32|4608.6|4570.6|4608.73|4570.73|4608.32|4570.32|9
1605841940000|2020-11-20 03:12:20|4608.85|4570.85|4609.56|4571.56|4609.64|4571.64|4608.85|4570.85|10
1605841950000|2020-11-20 03:12:30|4609.66|4571.66|4610.21|4572.21|4610.29|4572.29|4609.66|4571.66|9
1605841960000|2020-11-20 03:12:40|4610.24|4572.24|4610.62|4572.62|4610.68|4572.68|4610.21|4572.21|10
1605841970000|2020-11-20 03:12:50|4610.77|4572.77|4610.51|4572.51|4610.83|4572.83|4610.51|4572.51|8
1605841980000|2020-11-20 03:13:00|4610.56|4572.56|4610.87|4572.87|4610.89|4572.89|4610.56|4572.56|9
1605841990000|2020-11-20 03:13:10|4611.05|4573.05|4611.39|4573.39|4611.44|4573.44|4611.05|4573.05|10
1605842000000|2020-11-20 03:13:20|4611.38|4573.38|4612.74|4574.74|4612.74|4574.74|4611.38|4573.38|9
1605842010000|2020-11-20 03:13:30|4612.73|4574.73|4613.25|4575.25|4613.25|4575.25|4612.73|4574.73|8
1605842020000|2020-11-20 03:13:40|4613.36|4575.36|4614.88|4576.88|4614.89|4576.89|4613.36|4575.36|10
1605842030000|2020-11-20 03:13:50|4614.9|4576.9|4616.21|4578.21|4616.21|4578.21|4614.9|4576.9|10
1605842040000|2020-11-20 03:14:00|4616.24|4578.24|4616.82|4578.82|4616.83|4578.83|4616.22|4578.22|10
1605842050000|2020-11-20 03:14:10|4616.96|4578.96|4617.26|4579.26|4617.3|4579.3|4616.94|4578.94|10
1605842060000|2020-11-20 03:14:20|4617.18|4579.18|4617.16|4579.16|4617.35|4579.35|4617.08|4579.08|10
1605842070000|2020-11-20 03:14:30|4617.07|4579.07|4617.03|4579.03|4617.07|4579.07|4616.88|4578.88|9
1605842080000|2020-11-20 03:14:40|4617.16|4579.16|4618.05|4580.05|4618.05|4580.05|4617.16|4579.16|9
1605842090000|2020-11-20 03:14:50|4618.26|4580.26|4620.01|4582.01|4620.01|4582.01|4618.26|4580.26|10
1605842100000|2020-11-20 03:15:00|4620.08|4582.08|4621.15|4583.15|4621.15|4583.15|4620.08|4582.08|10
1605842110000|2020-11-20 03:15:10|4621.7|4583.7|4622.57|4584.57|4622.58|4584.58|4621.7|4583.7|10
1605842120000|2020-11-20 03:15:20|4622.51|4584.51|4623.24|4585.24|4623.24|4585.24|4622.51|4584.51|9
1605842130000|2020-11-20 03:15:30|4623.13|4585.13|4622.12|4584.12|4623.13|4585.13|4622.12|4584.12|10
1605842140000|2020-11-20 03:15:40|4621.84|4583.84|4621.2|4583.2|4621.84|4583.84|4621.1|4583.1|10
1605842150000|2020-11-20 03:15:50|4621.23|4583.23|4621.03|4583.03|4621.34|4583.34|4621.03|4583.03|8
1605842160000|2020-11-20 03:16:00|4621.21|4583.21|4621.64|4583.64|4621.64|4583.64|4621.21|4583.21|10
1605842170000|2020-11-20 03:16:10|4621.74|4583.74|4621.89|4583.89|4621.9|4583.9|4621.58|4583.58|9
1605842180000|2020-11-20 03:16:20|4622.01|4584.01|4622.16|4584.16|4622.29|4584.29|4621.96|4583.96|9
1605842190000|2020-11-20 03:16:30|4622.29|4584.29|4623.11|4585.11|4623.11|4585.11|4622.29|4584.29|9
1605842200000|2020-11-20 03:16:40|4622.97|4584.97|4623.2|4585.2|4623.4|4585.4|4622.97|4584.97|10
1605842210000|2020-11-20 03:16:50|4623.26|4585.26|4623.68|4585.68|4623.68|4585.68|4623.26|4585.26|9
1605842220000|2020-11-20 03:17:00|4623.73|4585.73|4624.23|4586.23|4624.42|4586.42|4623.73|4585.73|8
1605842230000|2020-11-20 03:17:10|4624.25|4586.25|4624.32|4586.32|4624.46|4586.46|4624.17|4586.17|9
1605842240000|2020-11-20 03:17:20|4624.62|4586.62|4623.93|4585.93|4624.79|4586.79|4623.93|4585.93|10
1605842250000|2020-11-20 03:17:30|4623.79|4585.79|4623.47|4585.47|4623.79|4585.79|4623.24|4585.24|10
1605842260000|2020-11-20 03:17:40|4623.43|4585.43|4622.91|4584.91|4623.43|4585.43|4622.9|4584.9|10
1605842270000|2020-11-20 03:17:50|4622.83|4584.83|4621.74|4583.74|4622.83|4584.83|4621.74|4583.74|10
1605842280000|2020-11-20 03:18:00|4621.7|4583.7|4621.14|4583.14|4621.7|4583.7|4621.14|4583.14|9
1605842290000|2020-11-20 03:18:10|4621.21|4583.21|4621.89|4583.89|4621.89|4583.89|4621.21|4583.21|10
1605842300000|2020-11-20 03:18:20|4621.83|4583.83|4621.87|4583.87|4622.14|4584.14|4621.83|4583.83|10
1605842310000|2020-11-20 03:18:30|4621.83|4583.83|4621.4|4583.4|4621.83|4583.83|4621.4|4583.4|9
1605842320000|2020-11-20 03:18:40|4621.26|4583.26|4621.26|4583.26|4621.28|4583.28|4621.02|4583.02|10
1605842330000|2020-11-20 03:18:50|4621.17|4583.17|4621.45|4583.45|4621.78|4583.78|4621.17|4583.17|10
1605842340000|2020-11-20 03:19:00|4621.41|4583.41|4621.13|4583.13|4621.49|4583.49|4621.13|4583.13|9
1605842350000|2020-11-20 03:19:10|4621.12|4583.12|4620.27|4582.27|4621.16|4583.16|4620.26|4582.26|10
1605842360000|2020-11-20 03:19:20|4620.3|4582.3|4620.01|4582.01|4620.3|4582.3|4619.91|4581.91|10
1605842370000|2020-11-20 03:19:30|4619.97|4581.97|4619.36|4581.36|4619.97|4581.97|4619.33|4581.33|10
1605842380000|2020-11-20 03:19:40|4619.33|4581.33|4618.25|4580.25|4619.33|4581.33|4618.25|4580.25|10
1605842390000|2020-11-20 03:19:50|4617.88|4579.88|4616.94|4578.94|4617.88|4579.88|4616.94|4578.94|10
1605842400000|2020-11-20 03:20:00|4616.95|4578.95|4616.55|4578.55|4616.96|4578.96|4616.49|4578.49|10
1605842410000|2020-11-20 03:20:10|4616.49|4578.49|4616.58|4578.58|4616.79|4578.79|4616.26|4578.26|10
1605842420000|2020-11-20 03:20:20|4616.66|4578.66|4616.51|4578.51|4616.94|4578.94|4616.49|4578.49|10
1605842430000|2020-11-20 03:20:30|4616.67|4578.67|4616.85|4578.85|4616.95|4578.95|4616.67|4578.67|9
1605842440000|2020-11-20 03:20:40|4616.84|4578.84|4617.6|4579.6|4617.62|4579.62|4616.8|4578.8|10
1605842450000|2020-11-20 03:20:50|4617.71|4579.71|4619.05|4581.05|4619.05|4581.05|4617.71|4579.71|10
1605842460000|2020-11-20 03:21:00|4619.11|4581.11|4619.3|4581.3|4619.46|4581.46|4619.1|4581.1|10
1605842470000|2020-11-20 03:21:10|4619.62|4581.62|4619.92|4581.92|4620.11|4582.11|4619.62|4581.62|10
1605842480000|2020-11-20 03:21:20|4619.99|4581.99|4621.73|4583.73|4621.73|4583.73|4619.99|4581.99|9
1605842490000|2020-11-20 03:21:30|4621.85|4583.85|4621.89|4583.89|4622.01|4584.01|4621.79|4583.79|10
1605842500000|2020-11-20 03:21:40|4621.99|4583.99|4621.47|4583.47|4622.06|4584.06|4621.47|4583.47|9
1605842510000|2020-11-20 03:21:50|4621.28|4583.28|4618.92|4580.92|4621.28|4583.28|4618.92|4580.92|10
1605842520000|2020-11-20 03:22:00|4619.11|4581.11|4617.91|4579.91|4619.11|4581.11|4617.75|4579.75|10
1605842530000|2020-11-20 03:22:10|4617.83|4579.83|4617.89|4579.89|4617.89|4579.89|4617.44|4579.44|10
1605842540000|2020-11-20 03:22:20|4618.13|4580.13|4617.81|4579.81|4618.19|4580.19|4617.79|4579.79|9
1605842550000|2020-11-20 03:22:30|4617.85|4579.85|4618.07|4580.07|4618.25|4580.25|4617.72|4579.72|9
1605842560000|2020-11-20 03:22:40|4617.79|4579.79|4616.51|4578.51|4617.79|4579.79|4616.51|4578.51|9
1605842570000|2020-11-20 03:22:50|4616.3|4578.3|4615.76|4577.76|4616.3|4578.3|4615.76|4577.76|10
1605842580000|2020-11-20 03:23:00|4615.87|4577.87|4615.83|4577.83|4615.9|4577.9|4615.67|4577.67|10
1605842590000|2020-11-20 03:23:10|4615.82|4577.82|4618.17|4580.17|4618.17|4580.17|4615.63|4577.63|10
1605842600000|2020-11-20 03:23:20|4618.45|4580.45|4619.11|4581.11|4619.13|4581.13|4618.45|4580.45|10
1605842610000|2020-11-20 03:23:30|4619.15|4581.15|4620.36|4582.36|4620.64|4582.64|4619.15|4581.15|10
1605842620000|2020-11-20 03:23:40|4620.49|4582.49|4621.13|4583.13|4621.27|4583.27|4620.49|4582.49|10
1605842630000|2020-11-20 03:23:50|4621.03|4583.03|4621.55|4583.55|4621.55|4583.55|4621.03|4583.03|9
1605842640000|2020-11-20 03:24:00|4621.69|4583.69|4622.52|4584.52|4622.72|4584.72|4621.69|4583.69|10
1605842650000|2020-11-20 03:24:10|4622.39|4584.39|4623.3|4585.3|4623.3|4585.3|4622.39|4584.39|9
1605842660000|2020-11-20 03:24:20|4623.32|4585.32|4622.67|4584.67|4623.44|4585.44|4622.67|4584.67|9
1605842670000|2020-11-20 03:24:30|4622.84|4584.84|4622.27|4584.27|4622.84|4584.84|4622.27|4584.27|10
1605842680000|2020-11-20 03:24:40|4622.31|4584.31|4622.63|4584.63|4622.7|4584.7|4622.31|4584.31|10
1605842690000|2020-11-20 03:24:50|4622.53|4584.53|4623.19|4585.19|4623.19|4585.19|4622.52|4584.52|10
1605842700000|2020-11-20 03:25:00|4623.22|4585.22|4623.41|4585.41|4623.41|4585.41|4623.21|4585.21|10
1605842710000|2020-11-20 03:25:10|4623.53|4585.53|4624.09|4586.09|4624.09|4586.09|4623.5|4585.5|9
1605842720000|2020-11-20 03:25:20|4624.19|4586.19|4623.95|4585.95|4624.36|4586.36|4623.87|4585.87|10
1605842730000|2020-11-20 03:25:30|4623.98|4585.98|4624.4|4586.4|4624.4|4586.4|4623.63|4585.63|10
1605842740000|2020-11-20 03:25:40|4624.58|4586.58|4624.27|4586.27|4624.63|4586.63|4624.27|4586.27|10
1605842750000|2020-11-20 03:25:50|4624.4|4586.4|4624.17|4586.17|4624.4|4586.4|4624|4586|10
1605842760000|2020-11-20 03:26:00|4624.21|4586.21|4623.86|4585.86|4624.29|4586.29|4623.75|4585.75|10
1605842770000|2020-11-20 03:26:10|4623.75|4585.75|4623.29|4585.29|4623.75|4585.75|4623.29|4585.29|10
1605842780000|2020-11-20 03:26:20|4623.18|4585.18|4622.76|4584.76|4623.18|4585.18|4622.76|4584.76|10
1605842790000|2020-11-20 03:26:30|4622.69|4584.69|4622.49|4584.49|4622.69|4584.69|4622.39|4584.39|10
1605842800000|2020-11-20 03:26:40|4622.38|4584.38|4621.76|4583.76|4622.38|4584.38|4621.76|4583.76|10
1605842810000|2020-11-20 03:26:50|4621.7|4583.7|4621.67|4583.67|4621.7|4583.7|4621.46|4583.46|10
1605842820000|2020-11-20 03:27:00|4621.66|4583.66|4621.97|4583.97|4622.04|4584.04|4621.66|4583.66|9
1605842830000|2020-11-20 03:27:10|4621.94|4583.94|4622.08|4584.08|4622.08|4584.08|4621.74|4583.74|9
1605842840000|2020-11-20 03:27:20|4622.26|4584.26|4623.18|4585.18|4623.24|4585.24|4622.26|4584.26|10
1605842850000|2020-11-20 03:27:30|4623.23|4585.23|4623.03|4585.03|4623.3|4585.3|4623.03|4585.03|8
1605842860000|2020-11-20 03:27:40|4623.06|4585.06|4621.58|4583.58|4623.06|4585.06|4621.58|4583.58|9
1605842870000|2020-11-20 03:27:50|4621.44|4583.44|4620.18|4582.18|4621.44|4583.44|4620.18|4582.18|10
1605842880000|2020-11-20 03:28:00|4620.07|4582.07|4618.43|4580.43|4620.07|4582.07|4618.43|4580.43|9
1605842890000|2020-11-20 03:28:10|4618.3|4580.3|4617.71|4579.71|4618.33|4580.33|4617.68|4579.68|10
1605842900000|2020-11-20 03:28:20|4617.62|4579.62|4616.85|4578.85|4617.62|4579.62|4616.84|4578.84|10
1605842910000|2020-11-20 03:28:30|4616.66|4578.66|4616.92|4578.92|4617|4579|4616.66|4578.66|10
1605842920000|2020-11-20 03:28:40|4617.1|4579.1|4617.89|4579.89|4617.89|4579.89|4617.1|4579.1|10
1605842930000|2020-11-20 03:28:50|4617.69|4579.69|4617.84|4579.84|4617.84|4579.84|4617.55|4579.55|9
1605842940000|2020-11-20 03:29:00|4617.95|4579.95|4619.09|4581.09|4619.09|4581.09|4617.95|4579.95|9
1605842950000|2020-11-20 03:29:10|4619.14|4581.14|4619.79|4581.79|4619.82|4581.82|4619.14|4581.14|9
1605842960000|2020-11-20 03:29:20|4619.97|4581.97|4619.96|4581.96|4619.97|4581.97|4619.79|4581.79|10
1605842970000|2020-11-20 03:29:30|4620.01|4582.01|4620.96|4582.96|4620.96|4582.96|4620.01|4582.01|9
1605842980000|2020-11-20 03:29:40|4621.04|4583.04|4621.73|4583.73|4621.73|4583.73|4621.04|4583.04|10
1605842990000|2020-11-20 03:29:50|4621.82|4583.82|4622.11|4584.11|4622.11|4584.11|4621.66|4583.66|9
1605843000000|2020-11-20 03:30:00|4622.08|4584.08|4622.38|4584.38|4622.38|4584.38|4621.95|4583.95|9
1605843010000|2020-11-20 03:30:10|4622.31|4584.31|4622.78|4584.78|4622.78|4584.78|4622.31|4584.31|10
1605843020000|2020-11-20 03:30:20|4622.76|4584.76|4622.6|4584.6|4622.79|4584.79|4622.58|4584.58|9
1605843030000|2020-11-20 03:30:30|4622.69|4584.69|4621.93|4583.93|4622.78|4584.78|4621.93|4583.93|10
1605843040000|2020-11-20 03:30:40|4622|4584|4622.19|4584.19|4622.4|4584.4|4621.96|4583.96|9
1605843050000|2020-11-20 03:30:50|4622.2|4584.2|4622.73|4584.73|4622.79|4584.79|4622.2|4584.2|10
1605843060000|2020-11-20 03:31:00|4622.68|4584.68|4622.84|4584.84|4622.9|4584.9|4622.68|4584.68|9
1605843070000|2020-11-20 03:31:10|4622.98|4584.98|4624.09|4586.09|4624.09|4586.09|4622.98|4584.98|9
1605843080000|2020-11-20 03:31:20|4624.01|4586.01|4624.8|4586.8|4624.85|4586.85|4624.01|4586.01|10
1605843090000|2020-11-20 03:31:30|4624.84|4586.84|4624.78|4586.78|4624.84|4586.84|4624.66|4586.66|10
1605843100000|2020-11-20 03:31:40|4624.76|4586.76|4624.87|4586.87|4624.94|4586.94|4624.69|4586.69|9
1605843110000|2020-11-20 03:31:50|4624.88|4586.88|4623.91|4585.91|4625.08|4587.08|4623.91|4585.91|10
1605843120000|2020-11-20 03:32:00|4623.92|4585.92|4623.43|4585.43|4623.92|4585.92|4623.38|4585.38|9
1605843130000|2020-11-20 03:32:10|4623.37|4585.37|4623.28|4585.28|4623.43|4585.43|4623.28|4585.28|9
1605843140000|2020-11-20 03:32:20|4623.3|4585.3|4623.01|4585.01|4623.3|4585.3|4622.92|4584.92|10
1605843150000|2020-11-20 03:32:30|4623.12|4585.12|4621.7|4583.7|4623.12|4585.12|4621.7|4583.7|10
1605843160000|2020-11-20 03:32:40|4621.68|4583.68|4621.43|4583.43|4621.75|4583.75|4621.43|4583.43|9
1605843170000|2020-11-20 03:32:50|4621.45|4583.45|4620.71|4582.71|4621.45|4583.45|4620.71|4582.71|9
1605843180000|2020-11-20 03:33:00|4620.58|4582.58|4619.02|4581.02|4620.58|4582.58|4619.02|4581.02|10
1605843190000|2020-11-20 03:33:10|4618.79|4580.79|4617.98|4579.98|4618.79|4580.79|4617.98|4579.98|10
1605843200000|2020-11-20 03:33:20|4617.97|4579.97|4617.65|4579.65|4618.15|4580.15|4617.57|4579.57|10
1605843210000|2020-11-20 03:33:30|4617.53|4579.53|4616.94|4578.94|4617.57|4579.57|4616.94|4578.94|9
1605843220000|2020-11-20 03:33:40|4616.77|4578.77|4615.62|4577.62|4616.77|4578.77|4615.62|4577.62|10
1605843230000|2020-11-20 03:33:50|4615.37|4577.37|4614.61|4576.61|4615.37|4577.37|4614.61|4576.61|9
1605843240000|2020-11-20 03:34:00|4614.59|4576.59|4614.6|4576.6|4614.6|4576.6|4614.35|4576.35|10
1605843250000|2020-11-20 03:34:10|4614.56|4576.56|4614.41|4576.41|4614.63|4576.63|4614.18|4576.18|10
1605843260000|2020-11-20 03:34:20|4614.47|4576.47|4613.96|4575.96|4614.47|4576.47|4613.96|4575.96|8
1605843270000|2020-11-20 03:34:30|4613.85|4575.85|4613.75|4575.75|4613.91|4575.91|4613.75|4575.75|9
1605843280000|2020-11-20 03:34:40|4613.67|4575.67|4612.55|4574.55|4613.67|4575.67|4612.55|4574.55|9
1605843290000|2020-11-20 03:34:50|4612.48|4574.48|4612.66|4574.66|4612.66|4574.66|4612.48|4574.48|10
1605843300000|2020-11-20 03:35:00|4612.6|4574.6|4612.38|4574.38|4612.6|4574.6|4612.35|4574.35|10
1605843310000|2020-11-20 03:35:10|4612.44|4574.44|4612.25|4574.25|4612.47|4574.47|4612.2|4574.2|9
1605843320000|2020-11-20 03:35:20|4612.5|4574.5|4612.2|4574.2|4612.5|4574.5|4611.85|4573.85|10
1605843330000|2020-11-20 03:35:30|4612.19|4574.19|4611.47|4573.47|4612.19|4574.19|4611.45|4573.45|10
1605843340000|2020-11-20 03:35:40|4611.15|4573.15|4610.06|4572.06|4611.15|4573.15|4610.06|4572.06|9
1605843350000|2020-11-20 03:35:50|4610.1|4572.1|4608.84|4570.84|4610.1|4572.1|4608.84|4570.84|10
1605843360000|2020-11-20 03:36:00|4608.54|4570.54|4607.39|4569.39|4608.54|4570.54|4607.39|4569.39|9
1605843370000|2020-11-20 03:36:10|4607.5|4569.5|4608.15|4570.15|4608.15|4570.15|4607.5|4569.5|10
1605843380000|2020-11-20 03:36:20|4608.05|4570.05|4608.06|4570.06|4608.15|4570.15|4608.05|4570.05|6
1605843390000|2020-11-20 03:36:30|4608|4570|4608.51|4570.51|4608.64|4570.64|4608|4570|9
1605843400000|2020-11-20 03:36:40|4608.47|4570.47|4608.89|4570.89|4608.9|4570.9|4608.42|4570.42|9
1605843410000|2020-11-20 03:36:50|4608.77|4570.77|4609|4571|4609.09|4571.09|4608.77|4570.77|9
1605843420000|2020-11-20 03:37:00|4608.95|4570.95|4610.21|4572.21|4610.21|4572.21|4608.95|4570.95|9
1605843430000|2020-11-20 03:37:10|4610.18|4572.18|4609.95|4571.95|4610.39|4572.39|4609.63|4571.63|10
1605843440000|2020-11-20 03:37:20|4609.96|4571.96|4610.41|4572.41|4610.54|4572.54|4609.96|4571.96|10
1605843450000|2020-11-20 03:37:30|4610.42|4572.42|4610.64|4572.64|4610.64|4572.64|4610.14|4572.14|9
1605843460000|2020-11-20 03:37:40|4610.61|4572.61|4610.12|4572.12|4610.61|4572.61|4610.12|4572.12|9
1605843470000|2020-11-20 03:37:50|4610.09|4572.09|4610.38|4572.38|4610.54|4572.54|4609.98|4571.98|9
1605843480000|2020-11-20 03:38:00|4610.24|4572.24|4610.23|4572.23|4610.38|4572.38|4610.07|4572.07|9
1605843490000|2020-11-20 03:38:10|4610.21|4572.21|4609.34|4571.34|4610.28|4572.28|4609.34|4571.34|9
1605843500000|2020-11-20 03:38:20|4609.22|4571.22|4609.18|4571.18|4609.38|4571.38|4609.18|4571.18|10
1605843510000|2020-11-20 03:38:30|4609.24|4571.24|4608.14|4570.14|4609.24|4571.24|4608.09|4570.09|10
1605843520000|2020-11-20 03:38:40|4608.15|4570.15|4607.45|4569.45|4608.15|4570.15|4607.45|4569.45|9
1605843530000|2020-11-20 03:38:50|4607.47|4569.47|4607.33|4569.33|4607.51|4569.51|4607.26|4569.26|10
1605843540000|2020-11-20 03:39:00|4607.23|4569.23|4605.84|4567.84|4607.23|4569.23|4605.84|4567.84|10
1605843550000|2020-11-20 03:39:10|4605.82|4567.82|4605.41|4567.41|4605.82|4567.82|4605.41|4567.41|9
1605843560000|2020-11-20 03:39:20|4605.21|4567.21|4605.07|4567.07|4605.31|4567.31|4605.07|4567.07|9
1605843570000|2020-11-20 03:39:30|4604.76|4566.76|4604.02|4566.02|4604.76|4566.76|4604.02|4566.02|9
1605843580000|2020-11-20 03:39:40|4603.94|4565.94|4603.98|4565.98|4604.1|4566.1|4603.78|4565.78|10
1605843590000|2020-11-20 03:39:50|4604|4566|4604.88|4566.88|4604.88|4566.88|4603.67|4565.67|9
1605843600000|2020-11-20 03:40:00|4604.95|4566.95|4605.79|4567.79|4605.79|4567.79|4604.95|4566.95|10
1605843610000|2020-11-20 03:40:10|4605.98|4567.98|4606.1|4568.1|4606.32|4568.32|4605.98|4567.98|10
1605843620000|2020-11-20 03:40:20|4606.17|4568.17|4606.01|4568.01|4606.2|4568.2|4605.91|4567.91|9
1605843630000|2020-11-20 03:40:30|4605.99|4567.99|4605.76|4567.76|4606.04|4568.04|4605.59|4567.59|10
1605843640000|2020-11-20 03:40:40|4605.59|4567.59|4605.35|4567.35|4605.6|4567.6|4605.35|4567.35|7
1605843650000|2020-11-20 03:40:50|4605.51|4567.51|4605.24|4567.24|4605.51|4567.51|4605.05|4567.05|9
1605843660000|2020-11-20 03:41:00|4605.25|4567.25|4605.59|4567.59|4605.86|4567.86|4605.19|4567.19|10
1605843670000|2020-11-20 03:41:10|4605.62|4567.62|4605.55|4567.55|4605.78|4567.78|4605.5|4567.5|9
1605843680000|2020-11-20 03:41:20|4605.57|4567.57|4605.65|4567.65|4605.67|4567.67|4605.51|4567.51|10
1605843690000|2020-11-20 03:41:30|4605.77|4567.77|4605.86|4567.86|4605.86|4567.86|4605.7|4567.7|9
1605843700000|2020-11-20 03:41:40|4605.77|4567.77|4605.88|4567.88|4605.98|4567.98|4605.77|4567.77|10
1605843710000|2020-11-20 03:41:50|4606.02|4568.02|4606.07|4568.07|4606.16|4568.16|4605.99|4567.99|10
1605843720000|2020-11-20 03:42:00|4606.02|4568.02|4606.65|4568.65|4606.65|4568.65|4606.02|4568.02|10
1605843730000|2020-11-20 03:42:10|4606.7|4568.7|4607.86|4569.86|4607.86|4569.86|4606.7|4568.7|10
1605843740000|2020-11-20 03:42:20|4607.79|4569.79|4608.01|4570.01|4608.05|4570.05|4607.79|4569.79|10
1605843750000|2020-11-20 03:42:30|4608.05|4570.05|4608.06|4570.06|4608.06|4570.06|4607.92|4569.92|9
1605843760000|2020-11-20 03:42:40|4607.99|4569.99|4607.24|4569.24|4608.2|4570.2|4607.24|4569.24|8
1605843770000|2020-11-20 03:42:50|4607.07|4569.07|4606.92|4568.92|4607.12|4569.12|4606.88|4568.88|10
1605843780000|2020-11-20 03:43:00|4606.86|4568.86|4606.44|4568.44|4606.97|4568.97|4606.44|4568.44|10
1605843790000|2020-11-20 03:43:10|4606.2|4568.2|4605.51|4567.51|4606.32|4568.32|4605.51|4567.51|10
1605843800000|2020-11-20 03:43:20|4605.37|4567.37|4604.58|4566.58|4605.39|4567.39|4604.58|4566.58|9
1605843810000|2020-11-20 03:43:30|4604.6|4566.6|4604.17|4566.17|4604.6|4566.6|4604.17|4566.17|9
1605843820000|2020-11-20 03:43:40|4604.12|4566.12|4603.5|4565.5|4604.12|4566.12|4603.49|4565.49|8
1605843830000|2020-11-20 03:43:50|4603.48|4565.48|4602.78|4564.78|4603.48|4565.48|4602.78|4564.78|9
1605843840000|2020-11-20 03:44:00|4602.86|4564.86|4602.49|4564.49|4602.86|4564.86|4602.49|4564.49|9
1605843850000|2020-11-20 03:44:10|4602.3|4564.3|4601.6|4563.6|4602.3|4564.3|4601.42|4563.42|9
1605843860000|2020-11-20 03:44:20|4601.59|4563.59|4601.7|4563.7|4601.74|4563.74|4601.51|4563.51|9
1605843870000|2020-11-20 03:44:30|4601.72|4563.72|4601.41|4563.41|4601.81|4563.81|4601.38|4563.38|9
1605843880000|2020-11-20 03:44:40|4601.4|4563.4|4601.61|4563.61|4601.67|4563.67|4601.26|4563.26|9
1605843890000|2020-11-20 03:44:50|4601.71|4563.71|4601.58|4563.58|4601.71|4563.71|4601.51|4563.51|8
1605843900000|2020-11-20 03:45:00|4601.56|4563.56|4602.61|4564.61|4602.61|4564.61|4601.56|4563.56|9
1605843910000|2020-11-20 03:45:10|4602.67|4564.67|4602.89|4564.89|4602.96|4564.96|4602.67|4564.67|9
1605843920000|2020-11-20 03:45:20|4602.88|4564.88|4602.58|4564.58|4602.9|4564.9|4602.58|4564.58|10
1605843930000|2020-11-20 03:45:30|4602.62|4564.62|4602.8|4564.8|4602.81|4564.81|4602.57|4564.57|10
1605843940000|2020-11-20 03:45:40|4602.89|4564.89|4603.36|4565.36|4603.36|4565.36|4602.89|4564.89|10
1605843950000|2020-11-20 03:45:50|4603.67|4565.67|4604.22|4566.22|4604.22|4566.22|4603.66|4565.66|9
1605843960000|2020-11-20 03:46:00|4604.2|4566.2|4603.98|4565.98|4604.22|4566.22|4603.98|4565.98|8
1605843970000|2020-11-20 03:46:10|4604.02|4566.02|4603.39|4565.39|4604.02|4566.02|4603.39|4565.39|9
1605843980000|2020-11-20 03:46:20|4603.3|4565.3|4603.6|4565.6|4603.6|4565.6|4603.29|4565.29|10
1605843990000|2020-11-20 03:46:30|4603.52|4565.52|4604.04|4566.04|4604.04|4566.04|4603.52|4565.52|8
1605844000000|2020-11-20 03:46:40|4604.21|4566.21|4604.72|4566.72|4604.72|4566.72|4604.21|4566.21|10
1605844010000|2020-11-20 03:46:50|4604.56|4566.56|4604.14|4566.14|4604.58|4566.58|4604.14|4566.14|9
1605844020000|2020-11-20 03:47:00|4604.22|4566.22|4604.14|4566.14|4604.23|4566.23|4604.03|4566.03|10
1605844030000|2020-11-20 03:47:10|4604.29|4566.29|4603.83|4565.83|4604.39|4566.39|4603.83|4565.83|10
1605844040000|2020-11-20 03:47:20|4603.7|4565.7|4604.34|4566.34|4604.34|4566.34|4603.68|4565.68|8
1605844050000|2020-11-20 03:47:30|4604.35|4566.35|4604.23|4566.23|4604.36|4566.36|4604.2|4566.2|10
1605844060000|2020-11-20 03:47:40|4604.24|4566.24|4604.3|4566.3|4604.34|4566.34|4604.22|4566.22|9
1605844070000|2020-11-20 03:47:50|4604.29|4566.29|4603.98|4565.98|4604.29|4566.29|4603.98|4565.98|9
1605844080000|2020-11-20 03:48:00|4603.88|4565.88|4603.55|4565.55|4603.88|4565.88|4603.55|4565.55|9
1605844090000|2020-11-20 03:48:10|4603.57|4565.57|4603.63|4565.63|4603.72|4565.72|4603.57|4565.57|9
1605844100000|2020-11-20 03:48:20|4603.57|4565.57|4603.73|4565.73|4603.75|4565.75|4603.56|4565.56|7
1605844110000|2020-11-20 03:48:30|4603.7|4565.7|4603.68|4565.68|4603.79|4565.79|4603.65|4565.65|9
1605844120000|2020-11-20 03:48:40|4603.67|4565.67|4603.88|4565.88|4603.93|4565.93|4603.67|4565.67|8
1605844130000|2020-11-20 03:48:50|4603.85|4565.85|4604.03|4566.03|4604.03|4566.03|4603.73|4565.73|8
1605844140000|2020-11-20 03:49:00|4604.18|4566.18|4604.37|4566.37|4604.37|4566.37|4604.12|4566.12|10
1605844150000|2020-11-20 03:49:10|4604.53|4566.53|4604.77|4566.77|4604.82|4566.82|4604.51|4566.51|9
1605844160000|2020-11-20 03:49:20|4604.88|4566.88|4605.31|4567.31|4605.37|4567.37|4604.88|4566.88|8
1605844170000|2020-11-20 03:49:30|4605.3|4567.3|4606.05|4568.05|4606.05|4568.05|4605.3|4567.3|10
1605844180000|2020-11-20 03:49:40|4605.99|4567.99|4606.4|4568.4|4606.4|4568.4|4605.97|4567.97|10
1605844190000|2020-11-20 03:49:50|4606.55|4568.55|4607.02|4569.02|4607.02|4569.02|4606.52|4568.52|9
1605844200000|2020-11-20 03:50:00|4607.09|4569.09|4606.84|4568.84|4607.09|4569.09|4606.84|4568.84|10
1605844210000|2020-11-20 03:50:10|4606.65|4568.65|4606.62|4568.62|4606.65|4568.65|4606.45|4568.45|8
1605844220000|2020-11-20 03:50:20|4606.51|4568.51|4605.63|4567.63|4606.51|4568.51|4605.63|4567.63|10
1605844230000|2020-11-20 03:50:30|4605.62|4567.62|4605.1|4567.1|4605.65|4567.65|4605.1|4567.1|10
1605844240000|2020-11-20 03:50:40|4604.97|4566.97|4604.69|4566.69|4605.01|4567.01|4604.69|4566.69|9
1605844250000|2020-11-20 03:50:50|4604.73|4566.73|4604.19|4566.19|4604.73|4566.73|4604.12|4566.12|10
1605844260000|2020-11-20 03:51:00|4604.06|4566.06|4603.8|4565.8|4604.17|4566.17|4603.8|4565.8|10
1605844270000|2020-11-20 03:51:10|4603.78|4565.78|4603.09|4565.09|4603.78|4565.78|4603.09|4565.09|10
1605844280000|2020-11-20 03:51:20|4603.13|4565.13|4602.89|4564.89|4603.13|4565.13|4602.82|4564.82|9
1605844290000|2020-11-20 03:51:30|4602.82|4564.82|4602.46|4564.46|4602.82|4564.82|4602.36|4564.36|9
1605844300000|2020-11-20 03:51:40|4602.53|4564.53|4602.19|4564.19|4602.53|4564.53|4602.09|4564.09|8
1605844310000|2020-11-20 03:51:50|4602.31|4564.31|4602.46|4564.46|4602.46|4564.46|4602.14|4564.14|10
1605844320000|2020-11-20 03:52:00|4602.4|4564.4|4602.09|4564.09|4602.4|4564.4|4601.93|4563.93|10
1605844330000|2020-11-20 03:52:10|4601.82|4563.82|4601.38|4563.38|4601.82|4563.82|4601.38|4563.38|10
1605844340000|2020-11-20 03:52:20|4601.37|4563.37|4601.31|4563.31|4601.37|4563.37|4601.16|4563.16|10
1605844350000|2020-11-20 03:52:30|4601.33|4563.33|4601.13|4563.13|4601.36|4563.36|4601.13|4563.13|9
1605844360000|2020-11-20 03:52:40|4601.09|4563.09|4602.68|4564.68|4602.68|4564.68|4601.09|4563.09|10
1605844370000|2020-11-20 03:52:50|4602.72|4564.72|4602.97|4564.97|4603.15|4565.15|4602.72|4564.72|10
1605844380000|2020-11-20 03:53:00|4602.96|4564.96|4604.36|4566.36|4604.4|4566.4|4602.95|4564.95|10
1605844390000|2020-11-20 03:53:10|4604.29|4566.29|4604.29|4566.29|4604.44|4566.44|4604.23|4566.23|9
1605844400000|2020-11-20 03:53:20|4604.3|4566.3|4604.39|4566.39|4604.42|4566.42|4604.2|4566.2|8
1605844410000|2020-11-20 03:53:30|4604.41|4566.41|4604.19|4566.19|4604.43|4566.43|4604.16|4566.16|10
1605844420000|2020-11-20 03:53:40|4604.09|4566.09|4604.08|4566.08|4604.21|4566.21|4603.99|4565.99|9
1605844430000|2020-11-20 03:53:50|4604.18|4566.18|4604.6|4566.6|4604.77|4566.77|4604.17|4566.17|10
1605844440000|2020-11-20 03:54:00|4604.56|4566.56|4604.76|4566.76|4604.76|4566.76|4604.46|4566.46|10
1605844450000|2020-11-20 03:54:10|4604.65|4566.65|4604.77|4566.77|4604.89|4566.89|4604.59|4566.59|10
1605844460000|2020-11-20 03:54:20|4604.76|4566.76|4605.82|4567.82|4605.82|4567.82|4604.76|4566.76|10
1605844470000|2020-11-20 03:54:30|4605.85|4567.85|4606.99|4568.99|4606.99|4568.99|4605.85|4567.85|9
1605844480000|2020-11-20 03:54:40|4607|4569|4607.62|4569.62|4607.62|4569.62|4607|4569|9
1605844490000|2020-11-20 03:54:50|4607.78|4569.78|4608.22|4570.22|4608.22|4570.22|4607.78|4569.78|10
1605844500000|2020-11-20 03:55:00|4608.44|4570.44|4608.47|4570.47|4608.52|4570.52|4608.43|4570.43|9
1605844510000|2020-11-20 03:55:10|4608.62|4570.62|4609.02|4571.02|4609.03|4571.03|4608.62|4570.62|10
1605844520000|2020-11-20 03:55:20|4608.99|4570.99|4609.35|4571.35|4609.37|4571.37|4608.99|4570.99|10
1605844530000|2020-11-20 03:55:30|4609.38|4571.38|4609.55|4571.55|4609.67|4571.67|4609.38|4571.38|10
1605844540000|2020-11-20 03:55:40|4609.36|4571.36|4609.01|4571.01|4609.36|4571.36|4608.98|4570.98|10
1605844550000|2020-11-20 03:55:50|4609.03|4571.03|4608.96|4570.96|4609.03|4571.03|4608.96|4570.96|8
1605844560000|2020-11-20 03:56:00|4608.9|4570.9|4608.06|4570.06|4608.94|4570.94|4608.06|4570.06|10
1605844570000|2020-11-20 03:56:10|4608.03|4570.03|4607.7|4569.7|4608.03|4570.03|4607.61|4569.61|10
1605844580000|2020-11-20 03:56:20|4607.59|4569.59|4607.18|4569.18|4607.59|4569.59|4607.18|4569.18|9
1605844590000|2020-11-20 03:56:30|4607.16|4569.16|4606.06|4568.06|4607.16|4569.16|4606.06|4568.06|10
1605844600000|2020-11-20 03:56:40|4605.95|4567.95|4605.54|4567.54|4605.95|4567.95|4605.39|4567.39|10
1605844610000|2020-11-20 03:56:50|4605.43|4567.43|4605.19|4567.19|4605.43|4567.43|4605.17|4567.17|9
1605844620000|2020-11-20 03:57:00|4605.18|4567.18|4604.63|4566.63|4605.19|4567.19|4604.63|4566.63|9
1605844630000|2020-11-20 03:57:10|4604.72|4566.72|4605.25|4567.25|4605.25|4567.25|4604.72|4566.72|9
1605844640000|2020-11-20 03:57:20|4605.35|4567.35|4604.97|4566.97|4605.35|4567.35|4604.97|4566.97|10
1605844650000|2020-11-20 03:57:30|4604.85|4566.85|4604.68|4566.68|4604.87|4566.87|4604.68|4566.68|9
1605844660000|2020-11-20 03:57:40|4604.44|4566.44|4604.31|4566.31|4604.52|4566.52|4604.28|4566.28|10
1605844670000|2020-11-20 03:57:50|4604.27|4566.27|4603.89|4565.89|4604.27|4566.27|4603.89|4565.89|8
1605844680000|2020-11-20 03:58:00|4603.78|4565.78|4603.7|4565.7|4603.78|4565.78|4603.59|4565.59|10
1605844690000|2020-11-20 03:58:10|4603.69|4565.69|4602.44|4564.44|4603.69|4565.69|4602.44|4564.44|9
1605844700000|2020-11-20 03:58:20|4602.34|4564.34|4601.69|4563.69|4602.42|4564.42|4601.69|4563.69|10
1605844710000|2020-11-20 03:58:30|4601.7|4563.7|4601.11|4563.11|4601.7|4563.7|4601.11|4563.11|10
1605844720000|2020-11-20 03:58:40|4601.03|4563.03|4600.35|4562.35|4601.05|4563.05|4600.35|4562.35|10
1605844730000|2020-11-20 03:58:50|4600.36|4562.36|4599.82|4561.82|4600.36|4562.36|4599.82|4561.82|10
1605844740000|2020-11-20 03:59:00|4599.6|4561.6|4599.66|4561.66|4599.66|4561.66|4599.43|4561.43|10
1605844750000|2020-11-20 03:59:10|4599.68|4561.68|4600.17|4562.17|4600.17|4562.17|4599.68|4561.68|9
1605844760000|2020-11-20 03:59:20|4600.29|4562.29|4600.78|4562.78|4600.78|4562.78|4600.29|4562.29|8
1605844770000|2020-11-20 03:59:30|4600.98|4562.98|4601.26|4563.26|4601.32|4563.32|4600.98|4562.98|9
1605844780000|2020-11-20 03:59:40|4601.18|4563.18|4600.92|4562.92|4601.25|4563.25|4600.86|4562.86|9
1605844790000|2020-11-20 03:59:50|4600.83|4562.83|4601.17|4563.17|4601.17|4563.17|4600.79|4562.79|9
1605844800000|2020-11-20 04:00:00|4601.26|4563.26|4602.75|4564.75|4602.75|4564.75|4601.26|4563.26|10
1605844810000|2020-11-20 04:00:10|4602.78|4564.78|4604.21|4566.21|4604.21|4566.21|4602.78|4564.78|9
1605844820000|2020-11-20 04:00:20|4604.6|4566.6|4604.02|4566.02|4604.69|4566.69|4604.02|4566.02|10
1605844830000|2020-11-20 04:00:30|4603.9|4565.9|4603.43|4565.43|4603.9|4565.9|4603.33|4565.33|10
1605844840000|2020-11-20 04:00:40|4603.41|4565.41|4603.47|4565.47|4603.47|4565.47|4603.21|4565.21|9
1605844850000|2020-11-20 04:00:50|4603.35|4565.35|4603.39|4565.39|4603.39|4565.39|4603.16|4565.16|9
1605844860000|2020-11-20 04:01:00|4603.34|4565.34|4603.28|4565.28|4603.5|4565.5|4603.22|4565.22|10
1605844870000|2020-11-20 04:01:10|4603.38|4565.38|4603.45|4565.45|4603.53|4565.53|4603.32|4565.32|10
1605844880000|2020-11-20 04:01:20|4603.52|4565.52|4603.75|4565.75|4603.75|4565.75|4603.52|4565.52|9
1605844890000|2020-11-20 04:01:30|4603.89|4565.89|4602.96|4564.96|4603.89|4565.89|4602.96|4564.96|7
1605844900000|2020-11-20 04:01:40|4602.93|4564.93|4602.95|4564.95|4603.08|4565.08|4602.76|4564.76|9
1605844910000|2020-11-20 04:01:50|4602.97|4564.97|4602.19|4564.19|4603.27|4565.27|4602.19|4564.19|10
1605844920000|2020-11-20 04:02:00|4602.18|4564.18|4601.37|4563.37|4602.18|4564.18|4601.31|4563.31|9
1605844930000|2020-11-20 04:02:10|4601.43|4563.43|4600.74|4562.74|4601.43|4563.43|4600.68|4562.68|10
1605844940000|2020-11-20 04:02:20|4600.72|4562.72|4601.61|4563.61|4601.61|4563.61|4600.72|4562.72|10
1605844950000|2020-11-20 04:02:30|4601.81|4563.81|4602.89|4564.89|4602.89|4564.89|4601.81|4563.81|10
1605844960000|2020-11-20 04:02:40|4602.92|4564.92|4603.45|4565.45|4603.45|4565.45|4602.91|4564.91|10
1605844970000|2020-11-20 04:02:50|4603.49|4565.49|4604.13|4566.13|4604.13|4566.13|4603.49|4565.49|9
1605844980000|2020-11-20 04:03:00|4604.15|4566.15|4604.63|4566.63|4604.68|4566.68|4604.13|4566.13|10
1605844990000|2020-11-20 04:03:10|4604.61|4566.61|4604.69|4566.69|4604.69|4566.69|4604.46|4566.46|10
1605845000000|2020-11-20 04:03:20|4604.95|4566.95|4605.13|4567.13|4605.13|4567.13|4604.95|4566.95|10
1605845010000|2020-11-20 04:03:30|4605.16|4567.16|4605.49|4567.49|4605.49|4567.49|4605.14|4567.14|10
1605845020000|2020-11-20 04:03:40|4605.54|4567.54|4606.06|4568.06|4606.07|4568.07|4605.53|4567.53|10
1605845030000|2020-11-20 04:03:50|4606.07|4568.07|4606.22|4568.22|4606.22|4568.22|4605.98|4567.98|8
1605845040000|2020-11-20 04:04:00|4606.29|4568.29|4606.35|4568.35|4606.35|4568.35|4606.25|4568.25|10
1605845050000|2020-11-20 04:04:10|4606.4|4568.4|4606.96|4568.96|4607.04|4569.04|4606.4|4568.4|10
1605845060000|2020-11-20 04:04:20|4607|4569|4607.77|4569.77|4607.77|4569.77|4607|4569|10
1605845070000|2020-11-20 04:04:30|4607.76|4569.76|4607.25|4569.25|4607.76|4569.76|4607.25|4569.25|9
1605845080000|2020-11-20 04:04:40|4607.13|4569.13|4604.9|4566.9|4607.13|4569.13|4604.9|4566.9|10
1605845090000|2020-11-20 04:04:50|4604.83|4566.83|4603.69|4565.69|4604.83|4566.83|4603.6|4565.6|10
1605845100000|2020-11-20 04:05:00|4603.65|4565.65|4603.4|4565.4|4603.65|4565.65|4603.4|4565.4|10
1605845110000|2020-11-20 04:05:10|4603.53|4565.53|4603.45|4565.45|4603.57|4565.57|4603.45|4565.45|8
1605845120000|2020-11-20 04:05:20|4603.38|4565.38|4603.2|4565.2|4603.51|4565.51|4603.2|4565.2|10
1605845130000|2020-11-20 04:05:30|4603.19|4565.19|4603.63|4565.63|4603.63|4565.63|4603.19|4565.19|10
1605845140000|2020-11-20 04:05:40|4603.56|4565.56|4603.94|4565.94|4603.94|4565.94|4603.56|4565.56|10
1605845150000|2020-11-20 04:05:50|4604.22|4566.22|4604.51|4566.51|4604.51|4566.51|4604.12|4566.12|9
1605845160000|2020-11-20 04:06:00|4604.61|4566.61|4605.19|4567.19|4605.22|4567.22|4604.61|4566.61|7
1605845170000|2020-11-20 04:06:10|4605.24|4567.24|4605.03|4567.03|4605.28|4567.28|4605.03|4567.03|9
1605845180000|2020-11-20 04:06:20|4605.06|4567.06|4605.21|4567.21|4605.21|4567.21|4605.05|4567.05|9
1605845190000|2020-11-20 04:06:30|4605.32|4567.32|4605.79|4567.79|4605.8|4567.8|4605.32|4567.32|7
1605845200000|2020-11-20 04:06:40|4605.92|4567.92|4605.88|4567.88|4605.92|4567.92|4605.75|4567.75|10
1605845210000|2020-11-20 04:06:50|4605.92|4567.92|4606.99|4568.99|4607|4569|4605.92|4567.92|10
1605845220000|2020-11-20 04:07:00|4606.69|4568.69|4607.55|4569.55|4607.55|4569.55|4606.69|4568.69|9
1605845230000|2020-11-20 04:07:10|4607.6|4569.6|4607.46|4569.46|4607.79|4569.79|4607.27|4569.27|10
1605845240000|2020-11-20 04:07:20|4607.55|4569.55|4606.88|4568.88|4607.55|4569.55|4606.78|4568.78|10
1605845250000|2020-11-20 04:07:30|4606.99|4568.99|4606.54|4568.54|4606.99|4568.99|4606.54|4568.54|10
1605845260000|2020-11-20 04:07:40|4606.49|4568.49|4606.21|4568.21|4606.56|4568.56|4606.21|4568.21|10
1605845270000|2020-11-20 04:07:50|4606.19|4568.19|4606.2|4568.2|4606.22|4568.22|4606.16|4568.16|6
1605845280000|2020-11-20 04:08:00|4606.19|4568.19|4606.61|4568.61|4606.61|4568.61|4606.13|4568.13|10
1605845290000|2020-11-20 04:08:10|4606.88|4568.88|4607.14|4569.14|4607.22|4569.22|4606.88|4568.88|8
1605845300000|2020-11-20 04:08:20|4607.25|4569.25|4607.22|4569.22|4607.42|4569.42|4607.22|4569.22|8
1605845310000|2020-11-20 04:08:30|4607.14|4569.14|4606.74|4568.74|4607.14|4569.14|4606.74|4568.74|10
1605845320000|2020-11-20 04:08:40|4606.71|4568.71|4606.21|4568.21|4606.71|4568.71|4606.21|4568.21|10
1605845330000|2020-11-20 04:08:50|4606.24|4568.24|4606.04|4568.04|4606.26|4568.26|4606.03|4568.03|10
1605845340000|2020-11-20 04:09:00|4606.15|4568.15|4606.57|4568.57|4606.57|4568.57|4606.1|4568.1|9
1605845350000|2020-11-20 04:09:10|4606.56|4568.56|4606.64|4568.64|4606.69|4568.69|4606.56|4568.56|8
1605845360000|2020-11-20 04:09:20|4606.61|4568.61|4606.49|4568.49|4606.71|4568.71|4606.49|4568.49|9
1605845370000|2020-11-20 04:09:30|4606.52|4568.52|4606.59|4568.59|4606.59|4568.59|4606.5|4568.5|4
1605845380000|2020-11-20 04:09:40|4606.52|4568.52|4607.63|4569.63|4607.63|4569.63|4606.52|4568.52|10
1605845390000|2020-11-20 04:09:50|4607.66|4569.66|4608.54|4570.54|4608.54|4570.54|4607.63|4569.63|10
1605845400000|2020-11-20 04:10:00|4608.53|4570.53|4610.18|4572.18|4610.18|4572.18|4608.53|4570.53|10
1605845410000|2020-11-20 04:10:10|4610.3|4572.3|4610.69|4572.69|4610.69|4572.69|4610.21|4572.21|10
1605845420000|2020-11-20 04:10:20|4610.72|4572.72|4611.46|4573.46|4611.46|4573.46|4610.72|4572.72|10
1605845430000|2020-11-20 04:10:30|4611.49|4573.49|4611.6|4573.6|4611.74|4573.74|4611.49|4573.49|10
1605845440000|2020-11-20 04:10:40|4611.61|4573.61|4611.95|4573.95|4612.04|4574.04|4611.61|4573.61|8
1605845450000|2020-11-20 04:10:50|4611.92|4573.92|4612.07|4574.07|4612.13|4574.13|4611.91|4573.91|10
1605845460000|2020-11-20 04:11:00|4612.06|4574.06|4610.74|4572.74|4612.06|4574.06|4610.74|4572.74|10
1605845470000|2020-11-20 04:11:10|4610.72|4572.72|4610.48|4572.48|4610.72|4572.72|4610.22|4572.22|10
1605845480000|2020-11-20 04:11:20|4610.47|4572.47|4610.25|4572.25|4610.57|4572.57|4610.2|4572.2|9
1605845490000|2020-11-20 04:11:30|4610.3|4572.3|4609.87|4571.87|4610.51|4572.51|4609.87|4571.87|9
1605845500000|2020-11-20 04:11:40|4609.92|4571.92|4609.88|4571.88|4609.92|4571.92|4609.77|4571.77|9
1605845510000|2020-11-20 04:11:50|4609.76|4571.76|4609.94|4571.94|4609.94|4571.94|4609.61|4571.61|10
1605845520000|2020-11-20 04:12:00|4610.03|4572.03|4610.35|4572.35|4610.35|4572.35|4609.85|4571.85|10
1605845530000|2020-11-20 04:12:10|4610.47|4572.47|4610.9|4572.9|4610.95|4572.95|4610.47|4572.47|9
1605845540000|2020-11-20 04:12:20|4610.87|4572.87|4611.05|4573.05|4611.05|4573.05|4610.87|4572.87|10
1605845550000|2020-11-20 04:12:30|4610.97|4572.97|4610.89|4572.89|4611.07|4573.07|4610.75|4572.75|10
1605845560000|2020-11-20 04:12:40|4610.88|4572.88|4610.49|4572.49|4611.05|4573.05|4610.49|4572.49|8
1605845570000|2020-11-20 04:12:50|4610.63|4572.63|4610.91|4572.91|4610.92|4572.92|4610.61|4572.61|9
1605845580000|2020-11-20 04:13:00|4610.92|4572.92|4610.8|4572.8|4610.94|4572.94|4610.57|4572.57|9
1605845590000|2020-11-20 04:13:10|4610.83|4572.83|4611.64|4573.64|4611.64|4573.64|4610.83|4572.83|10
1605845600000|2020-11-20 04:13:20|4611.87|4573.87|4611.96|4573.96|4611.96|4573.96|4611.59|4573.59|8
1605845610000|2020-11-20 04:13:30|4611.98|4573.98|4612.63|4574.63|4612.63|4574.63|4611.98|4573.98|10
1605845620000|2020-11-20 04:13:40|4612.72|4574.72|4612.97|4574.97|4612.99|4574.99|4612.72|4574.72|10
1605845630000|2020-11-20 04:13:50|4613.15|4575.15|4612.86|4574.86|4613.21|4575.21|4612.86|4574.86|10
1605845640000|2020-11-20 04:14:00|4612.84|4574.84|4612.93|4574.93|4613.11|4575.11|4612.74|4574.74|10
1605845650000|2020-11-20 04:14:10|4612.95|4574.95|4613.21|4575.21|4613.21|4575.21|4612.95|4574.95|10
1605845660000|2020-11-20 04:14:20|4613.35|4575.35|4613.99|4575.99|4613.99|4575.99|4613.22|4575.22|10
1605845670000|2020-11-20 04:14:30|4614.04|4576.04|4614.09|4576.09|4614.13|4576.13|4614.04|4576.04|7
1605845680000|2020-11-20 04:14:40|4614.15|4576.15|4614.21|4576.21|4614.33|4576.33|4614.15|4576.15|10
1605845690000|2020-11-20 04:14:50|4614.19|4576.19|4614.15|4576.15|4614.26|4576.26|4614.01|4576.01|9
1605845700000|2020-11-20 04:15:00|4614.12|4576.12|4614.16|4576.16|4614.16|4576.16|4613.95|4575.95|10
1605845710000|2020-11-20 04:15:10|4614.26|4576.26|4614.17|4576.17|4614.26|4576.26|4614.17|4576.17|6
1605845720000|2020-11-20 04:15:20|4614.18|4576.18|4614.24|4576.24|4614.6|4576.6|4614.18|4576.18|9
1605845730000|2020-11-20 04:15:30|4614.2|4576.2|4613.89|4575.89|4614.26|4576.26|4613.89|4575.89|10
1605845740000|2020-11-20 04:15:40|4613.84|4575.84|4613.38|4575.38|4613.84|4575.84|4613.38|4575.38|10
1605845750000|2020-11-20 04:15:50|4613.21|4575.21|4612.81|4574.81|4613.3|4575.3|4612.81|4574.81|9
1605845760000|2020-11-20 04:16:00|4612.77|4574.77|4612.53|4574.53|4612.77|4574.77|4612.37|4574.37|10
1605845770000|2020-11-20 04:16:10|4612.55|4574.55|4612|4574|4612.55|4574.55|4612|4574|9
1605845780000|2020-11-20 04:16:20|4611.96|4573.96|4612.05|4574.05|4612.08|4574.08|4611.79|4573.79|10
1605845790000|2020-11-20 04:16:30|4612.01|4574.01|4611.9|4573.9|4612.01|4574.01|4611.74|4573.74|9
1605845800000|2020-11-20 04:16:40|4611.86|4573.86|4612.18|4574.18|4612.18|4574.18|4611.73|4573.73|10
1605845810000|2020-11-20 04:16:50|4612.27|4574.27|4612.71|4574.71|4612.71|4574.71|4612.27|4574.27|9
1605845820000|2020-11-20 04:17:00|4612.63|4574.63|4613.67|4575.67|4613.67|4575.67|4612.49|4574.49|10
1605845830000|2020-11-20 04:17:10|4613.82|4575.82|4614.67|4576.67|4614.67|4576.67|4613.81|4575.81|10
1605845840000|2020-11-20 04:17:20|4614.61|4576.61|4614.41|4576.41|4614.71|4576.71|4614.41|4576.41|9
1605845850000|2020-11-20 04:17:30|4614.38|4576.38|4614.23|4576.23|4614.42|4576.42|4614.2|4576.2|10
1605845860000|2020-11-20 04:17:40|4614.37|4576.37|4614.73|4576.73|4614.73|4576.73|4614.29|4576.29|10
1605845870000|2020-11-20 04:17:50|4614.76|4576.76|4615.34|4577.34|4615.34|4577.34|4614.56|4576.56|10
1605845880000|2020-11-20 04:18:00|4615.49|4577.49|4615.65|4577.65|4615.71|4577.71|4615.43|4577.43|10
1605845890000|2020-11-20 04:18:10|4615.79|4577.79|4615.82|4577.82|4615.85|4577.85|4615.69|4577.69|10
1605845900000|2020-11-20 04:18:20|4615.9|4577.9|4616.47|4578.47|4616.47|4578.47|4615.9|4577.9|10
1605845910000|2020-11-20 04:18:30|4616.48|4578.48|4616.95|4578.95|4616.95|4578.95|4616.48|4578.48|9
1605845920000|2020-11-20 04:18:40|4617.14|4579.14|4617|4579|4617.14|4579.14|4616.87|4578.87|10
1605845930000|2020-11-20 04:18:50|4616.98|4578.98|4616.88|4578.88|4617|4579|4616.86|4578.86|9
1605845940000|2020-11-20 04:19:00|4616.92|4578.92|4617.24|4579.24|4617.26|4579.26|4616.9|4578.9|9
1605845950000|2020-11-20 04:19:10|4616.97|4578.97|4617.65|4579.65|4617.7|4579.7|4616.97|4578.97|10
1605845960000|2020-11-20 04:19:20|4617.69|4579.69|4617.65|4579.65|4617.69|4579.69|4617.53|4579.53|10
1605845970000|2020-11-20 04:19:30|4617.64|4579.64|4616.83|4578.83|4617.64|4579.64|4616.54|4578.54|9
1605845980000|2020-11-20 04:19:40|4617.02|4579.02|4617.33|4579.33|4617.33|4579.33|4617.02|4579.02|10
1605845990000|2020-11-20 04:19:50|4617.4|4579.4|4617.85|4579.85|4617.93|4579.93|4617.4|4579.4|8
1605846000000|2020-11-20 04:20:00|4617.9|4579.9|4618.94|4580.94|4618.94|4580.94|4617.75|4579.75|10
1605846010000|2020-11-20 04:20:10|4619.14|4581.14|4619.56|4581.56|4619.71|4581.71|4619.08|4581.08|10
1605846020000|2020-11-20 04:20:20|4619.3|4581.3|4617.71|4579.71|4619.3|4581.3|4617.71|4579.71|9
1605846030000|2020-11-20 04:20:30|4617.62|4579.62|4616.76|4578.76|4617.62|4579.62|4616.76|4578.76|10
1605846040000|2020-11-20 04:20:40|4616.6|4578.6|4616.21|4578.21|4616.6|4578.6|4616.13|4578.13|10
1605846050000|2020-11-20 04:20:50|4616.2|4578.2|4616.57|4578.57|4616.57|4578.57|4616.13|4578.13|9
1605846060000|2020-11-20 04:21:00|4616.59|4578.59|4617.02|4579.02|4617.29|4579.29|4616.42|4578.42|9
1605846070000|2020-11-20 04:21:10|4617.43|4579.43|4619.7|4581.7|4619.7|4581.7|4617.43|4579.43|10
1605846080000|2020-11-20 04:21:20|4619.76|4581.76|4620.4|4582.4|4620.41|4582.41|4619.76|4581.76|9
1605846090000|2020-11-20 04:21:30|4620.42|4582.42|4620.97|4582.97|4620.97|4582.97|4620.42|4582.42|9
1605846100000|2020-11-20 04:21:40|4620.95|4582.95|4621.19|4583.19|4621.26|4583.26|4620.95|4582.95|9
1605846110000|2020-11-20 04:21:50|4621.23|4583.23|4620.79|4582.79|4621.23|4583.23|4620.79|4582.79|10
1605846120000|2020-11-20 04:22:00|4620.76|4582.76|4619.19|4581.19|4620.76|4582.76|4619.19|4581.19|9
1605846130000|2020-11-20 04:22:10|4618.99|4580.99|4617.81|4579.81|4618.99|4580.99|4617.81|4579.81|10
1605846140000|2020-11-20 04:22:20|4617.7|4579.7|4617.16|4579.16|4617.86|4579.86|4617.16|4579.16|10
1605846150000|2020-11-20 04:22:30|4617.6|4579.6|4617.14|4579.14|4617.6|4579.6|4617.05|4579.05|10
1605846160000|2020-11-20 04:22:40|4617.33|4579.33|4617.07|4579.07|4617.33|4579.33|4616.76|4578.76|10
1605846170000|2020-11-20 04:22:50|4617.11|4579.11|4618.03|4580.03|4618.03|4580.03|4617.11|4579.11|9
1605846180000|2020-11-20 04:23:00|4617.86|4579.86|4619.15|4581.15|4619.15|4581.15|4617.86|4579.86|10
1605846190000|2020-11-20 04:23:10|4619.23|4581.23|4619.32|4581.32|4619.42|4581.42|4619.13|4581.13|10
1605846200000|2020-11-20 04:23:20|4619.34|4581.34|4618.06|4580.06|4619.34|4581.34|4618.06|4580.06|10
1605846210000|2020-11-20 04:23:30|4617.86|4579.86|4616.93|4578.93|4617.86|4579.86|4616.93|4578.93|10
1605846220000|2020-11-20 04:23:40|4616.83|4578.83|4616.45|4578.45|4617.07|4579.07|4616.45|4578.45|10
1605846230000|2020-11-20 04:23:50|4615.98|4577.98|4615.46|4577.46|4615.98|4577.98|4615.42|4577.42|9
1605846240000|2020-11-20 04:24:00|4615.16|4577.16|4614.45|4576.45|4615.16|4577.16|4614.33|4576.33|8
1605846250000|2020-11-20 04:24:10|4614.38|4576.38|4614.39|4576.39|4614.39|4576.39|4613.92|4575.92|10
1605846260000|2020-11-20 04:24:20|4614.4|4576.4|4615.18|4577.18|4615.18|4577.18|4614.4|4576.4|9
1605846270000|2020-11-20 04:24:30|4615.11|4577.11|4614.6|4576.6|4615.11|4577.11|4614.59|4576.59|7
1605846280000|2020-11-20 04:24:40|4614.61|4576.61|4614.2|4576.2|4614.65|4576.65|4614.13|4576.13|10
1605846290000|2020-11-20 04:24:50|4614.69|4576.69|4615.14|4577.14|4615.14|4577.14|4614.63|4576.63|10
1605846300000|2020-11-20 04:25:00|4615.04|4577.04|4614.21|4576.21|4615.04|4577.04|4614.21|4576.21|10
1605846310000|2020-11-20 04:25:10|4614.06|4576.06|4613.63|4575.63|4614.06|4576.06|4613.58|4575.58|9
1605846320000|2020-11-20 04:25:20|4613.62|4575.62|4613.56|4575.56|4613.62|4575.62|4613.13|4575.13|9
1605846330000|2020-11-20 04:25:30|4613.59|4575.59|4613.75|4575.75|4613.75|4575.75|4613.46|4575.46|8
1605846340000|2020-11-20 04:25:40|4613.81|4575.81|4613.75|4575.75|4613.84|4575.84|4613.73|4575.73|10
1605846350000|2020-11-20 04:25:50|4613.74|4575.74|4613.65|4575.65|4613.74|4575.74|4613.57|4575.57|9
1605846360000|2020-11-20 04:26:00|4613.57|4575.57|4613.04|4575.04|4613.57|4575.57|4612.98|4574.98|9
1605846370000|2020-11-20 04:26:10|4613.12|4575.12|4613.43|4575.43|4613.43|4575.43|4613.12|4575.12|8
1605846380000|2020-11-20 04:26:20|4613.48|4575.48|4613.79|4575.79|4613.84|4575.84|4613.46|4575.46|10
1605846390000|2020-11-20 04:26:30|4613.85|4575.85|4613.96|4575.96|4614.03|4576.03|4613.85|4575.85|9
1605846400000|2020-11-20 04:26:40|4613.93|4575.93|4615.02|4577.02|4615.02|4577.02|4613.93|4575.93|9
1605846410000|2020-11-20 04:26:50|4615.14|4577.14|4616.01|4578.01|4616.01|4578.01|4615.14|4577.14|10
1605846420000|2020-11-20 04:27:00|4616.14|4578.14|4616.11|4578.11|4616.45|4578.45|4616.11|4578.11|10
1605846430000|2020-11-20 04:27:10|4616.04|4578.04|4615.97|4577.97|4616.22|4578.22|4615.95|4577.95|9
1605846440000|2020-11-20 04:27:20|4615.9|4577.9|4615.83|4577.83|4615.93|4577.93|4615.77|4577.77|9
1605846450000|2020-11-20 04:27:30|4615.88|4577.88|4616.05|4578.05|4616.05|4578.05|4615.85|4577.85|9
1605846460000|2020-11-20 04:27:40|4615.94|4577.94|4615.9|4577.9|4615.94|4577.94|4615.73|4577.73|9
1605846470000|2020-11-20 04:27:50|4615.94|4577.94|4616.58|4578.58|4616.62|4578.62|4615.94|4577.94|10
1605846480000|2020-11-20 04:28:00|4616.29|4578.29|4616.18|4578.18|4616.33|4578.33|4616.06|4578.06|10
1605846490000|2020-11-20 04:28:10|4616.29|4578.29|4617.23|4579.23|4617.23|4579.23|4616.28|4578.28|10
1605846500000|2020-11-20 04:28:20|4617.49|4579.49|4617.73|4579.73|4617.91|4579.91|4617.49|4579.49|10
1605846510000|2020-11-20 04:28:30|4617.69|4579.69|4617.02|4579.02|4617.69|4579.69|4617.02|4579.02|7
1605846520000|2020-11-20 04:28:40|4616.91|4578.91|4616.24|4578.24|4616.91|4578.91|4616.24|4578.24|10
1605846530000|2020-11-20 04:28:50|4616.27|4578.27|4616.53|4578.53|4616.53|4578.53|4616.1|4578.1|6
1605846540000|2020-11-20 04:29:00|4616.44|4578.44|4617.08|4579.08|4617.08|4579.08|4616.44|4578.44|10
1605846550000|2020-11-20 04:29:10|4617.07|4579.07|4617.65|4579.65|4617.65|4579.65|4617.07|4579.07|10
1605846560000|2020-11-20 04:29:20|4617.67|4579.67|4617.82|4579.82|4617.82|4579.82|4617.55|4579.55|10
1605846570000|2020-11-20 04:29:30|4617.8|4579.8|4618.17|4580.17|4618.23|4580.23|4617.8|4579.8|10
1605846580000|2020-11-20 04:29:40|4618.03|4580.03|4617.47|4579.47|4618.11|4580.11|4617.47|4579.47|10
1605846590000|2020-11-20 04:29:50|4617.53|4579.53|4617.05|4579.05|4617.53|4579.53|4617.05|4579.05|9
1605846600000|2020-11-20 04:30:00|4617.22|4579.22|4617.02|4579.02|4617.23|4579.23|4616.98|4578.98|10
1605846610000|2020-11-20 04:30:10|4617.06|4579.06|4616.8|4578.8|4617.22|4579.22|4616.62|4578.62|10
1605846620000|2020-11-20 04:30:20|4616.94|4578.94|4617.85|4579.85|4617.85|4579.85|4616.92|4578.92|9
1605846630000|2020-11-20 04:30:30|4617.74|4579.74|4618.04|4580.04|4618.08|4580.08|4617.69|4579.69|10
1605846640000|2020-11-20 04:30:40|4618|4580|4618.46|4580.46|4618.61|4580.61|4618|4580|10
1605846650000|2020-11-20 04:30:50|4618.73|4580.73|4618.98|4580.98|4619.04|4581.04|4618.73|4580.73|9
1605846660000|2020-11-20 04:31:00|4618.99|4580.99|4619.7|4581.7|4619.7|4581.7|4618.99|4580.99|10
1605846670000|2020-11-20 04:31:10|4619.61|4581.61|4619.89|4581.89|4619.89|4581.89|4619.56|4581.56|9
1605846680000|2020-11-20 04:31:20|4619.86|4581.86|4619.93|4581.93|4620.04|4582.04|4619.84|4581.84|10
1605846690000|2020-11-20 04:31:30|4619.74|4581.74|4620.84|4582.84|4620.84|4582.84|4619.74|4581.74|10
1605846700000|2020-11-20 04:31:40|4620.92|4582.92|4620.25|4582.25|4620.95|4582.95|4620.24|4582.24|10
1605846710000|2020-11-20 04:31:50|4620.12|4582.12|4619.85|4581.85|4620.12|4582.12|4619.68|4581.68|10
1605846720000|2020-11-20 04:32:00|4620.09|4582.09|4619.77|4581.77|4620.09|4582.09|4619.74|4581.74|10
1605846730000|2020-11-20 04:32:10|4619.5|4581.5|4618.91|4580.91|4619.5|4581.5|4618.68|4580.68|10
1605846740000|2020-11-20 04:32:20|4618.74|4580.74|4618.51|4580.51|4618.77|4580.77|4618.44|4580.44|10
1605846750000|2020-11-20 04:32:30|4618.49|4580.49|4617.54|4579.54|4618.6|4580.6|4617.54|4579.54|10
1605846760000|2020-11-20 04:32:40|4617.5|4579.5|4617.57|4579.57|4617.58|4579.58|4617.38|4579.38|10
1605846770000|2020-11-20 04:32:50|4617.49|4579.49|4618.17|4580.17|4618.17|4580.17|4617.49|4579.49|10
1605846780000|2020-11-20 04:33:00|4618.07|4580.07|4618.78|4580.78|4618.81|4580.81|4618.07|4580.07|9
1605846790000|2020-11-20 04:33:10|4618.76|4580.76|4620.67|4582.67|4620.67|4582.67|4618.76|4580.76|10
1605846800000|2020-11-20 04:33:20|4620.81|4582.81|4621.34|4583.34|4621.55|4583.55|4620.81|4582.81|9
1605846810000|2020-11-20 04:33:30|4621.38|4583.38|4621.14|4583.14|4621.4|4583.4|4621.1|4583.1|8
1605846820000|2020-11-20 04:33:40|4621.23|4583.23|4621.18|4583.18|4621.41|4583.41|4621.14|4583.14|10
1605846830000|2020-11-20 04:33:50|4621.14|4583.14|4621.56|4583.56|4621.61|4583.61|4621.14|4583.14|8
1605846840000|2020-11-20 04:34:00|4621.48|4583.48|4621.48|4583.48|4621.5|4583.5|4621.25|4583.25|10
1605846850000|2020-11-20 04:34:10|4621.55|4583.55|4622.06|4584.06|4622.07|4584.07|4621.55|4583.55|10
1605846860000|2020-11-20 04:34:20|4622.04|4584.04|4622.04|4584.04|4622.1|4584.1|4621.97|4583.97|10
1605846870000|2020-11-20 04:34:30|4622.07|4584.07|4623.84|4585.84|4623.84|4585.84|4622.07|4584.07|10
1605846880000|2020-11-20 04:34:40|4624.04|4586.04|4625.06|4587.06|4625.06|4587.06|4624.04|4586.04|9
1605846890000|2020-11-20 04:34:50|4624.91|4586.91|4624.32|4586.32|4624.91|4586.91|4624.31|4586.31|10
1605846900000|2020-11-20 04:35:00|4624.29|4586.29|4624.41|4586.41|4624.41|4586.41|4624.07|4586.07|9
1605846910000|2020-11-20 04:35:10|4624.67|4586.67|4624.89|4586.89|4624.94|4586.94|4624.51|4586.51|9
1605846920000|2020-11-20 04:35:20|4624.9|4586.9|4625.48|4587.48|4625.5|4587.5|4624.9|4586.9|10
1605846930000|2020-11-20 04:35:30|4625.7|4587.7|4625.95|4587.95|4626.15|4588.15|4625.49|4587.49|10
1605846940000|2020-11-20 04:35:40|4625.88|4587.88|4625.2|4587.2|4625.88|4587.88|4625.2|4587.2|10
1605846950000|2020-11-20 04:35:50|4625.23|4587.23|4625.82|4587.82|4625.82|4587.82|4625.23|4587.23|10
1605846960000|2020-11-20 04:36:00|4625.66|4587.66|4626.07|4588.07|4626.07|4588.07|4625.32|4587.32|8
1605846970000|2020-11-20 04:36:10|4625.95|4587.95|4626.29|4588.29|4626.35|4588.35|4625.91|4587.91|9
1605846980000|2020-11-20 04:36:20|4626.1|4588.1|4626.06|4588.06|4626.23|4588.23|4626.06|4588.06|10
1605846990000|2020-11-20 04:36:30|4626.04|4588.04|4624.16|4586.16|4626.04|4588.04|4624.16|4586.16|10
1605847000000|2020-11-20 04:36:40|4623.96|4585.96|4624.92|4586.92|4625|4587|4623.96|4585.96|10
1605847010000|2020-11-20 04:36:50|4625.08|4587.08|4625.75|4587.75|4625.95|4587.95|4625|4587|9
1605847020000|2020-11-20 04:37:00|4625.69|4587.69|4625.52|4587.52|4625.77|4587.77|4625.35|4587.35|10
1605847030000|2020-11-20 04:37:10|4625.65|4587.65|4625.89|4587.89|4625.89|4587.89|4625.65|4587.65|10
1605847040000|2020-11-20 04:37:20|4625.78|4587.78|4626.65|4588.65|4626.75|4588.75|4625.78|4587.78|10
1605847050000|2020-11-20 04:37:30|4626.89|4588.89|4626.47|4588.47|4627.09|4589.09|4626.47|4588.47|10
1605847060000|2020-11-20 04:37:40|4626.45|4588.45|4626.16|4588.16|4626.47|4588.47|4626.15|4588.15|8
1605847070000|2020-11-20 04:37:50|4625.82|4587.82|4625.81|4587.81|4626.06|4588.06|4625.81|4587.81|10
1605847080000|2020-11-20 04:38:00|4625.78|4587.78|4625.47|4587.47|4625.78|4587.78|4625.47|4587.47|10
1605847090000|2020-11-20 04:38:10|4625.35|4587.35|4625.15|4587.15|4625.58|4587.58|4625.11|4587.11|9
1605847100000|2020-11-20 04:38:20|4624.86|4586.86|4624.25|4586.25|4624.86|4586.86|4624.25|4586.25|10
1605847110000|2020-11-20 04:38:30|4624.23|4586.23|4624.2|4586.2|4624.23|4586.23|4623.83|4585.83|10
1605847120000|2020-11-20 04:38:40|4624.27|4586.27|4624.21|4586.21|4624.32|4586.32|4624.15|4586.15|9
1605847130000|2020-11-20 04:38:50|4624.17|4586.17|4623.97|4585.97|4624.18|4586.18|4623.96|4585.96|8
1605847140000|2020-11-20 04:39:00|4623.93|4585.93|4624.19|4586.19|4624.19|4586.19|4623.83|4585.83|9
1605847150000|2020-11-20 04:39:10|4624.36|4586.36|4625.06|4587.06|4625.06|4587.06|4624.36|4586.36|10
1605847160000|2020-11-20 04:39:20|4625.05|4587.05|4625.69|4587.69|4625.69|4587.69|4625.05|4587.05|10
1605847170000|2020-11-20 04:39:30|4625.73|4587.73|4625.98|4587.98|4626.01|4588.01|4625.61|4587.61|9
1605847180000|2020-11-20 04:39:40|4626.07|4588.07|4626.84|4588.84|4626.84|4588.84|4626.07|4588.07|9
1605847190000|2020-11-20 04:39:50|4626.99|4588.99|4627.12|4589.12|4627.55|4589.55|4626.96|4588.96|10
1605847200000|2020-11-20 04:40:00|4627.11|4589.11|4626.04|4588.04|4627.18|4589.18|4626.04|4588.04|10
1605847210000|2020-11-20 04:40:10|4625.88|4587.88|4625.39|4587.39|4625.88|4587.88|4625.34|4587.34|10
1605847220000|2020-11-20 04:40:20|4625.44|4587.44|4625.3|4587.3|4625.64|4587.64|4625.3|4587.3|9
1605847230000|2020-11-20 04:40:30|4625.2|4587.2|4625.4|4587.4|4625.49|4587.49|4625.2|4587.2|9
1605847240000|2020-11-20 04:40:40|4625.24|4587.24|4624.03|4586.03|4625.24|4587.24|4623.92|4585.92|10
1605847250000|2020-11-20 04:40:50|4624.27|4586.27|4625.09|4587.09|4625.2|4587.2|4624.27|4586.27|9
1605847260000|2020-11-20 04:41:00|4625.32|4587.32|4625.57|4587.57|4625.61|4587.61|4625.32|4587.32|9
1605847270000|2020-11-20 04:41:10|4625.58|4587.58|4626.16|4588.16|4626.24|4588.24|4625.58|4587.58|8
1605847280000|2020-11-20 04:41:20|4625.78|4587.78|4626.17|4588.17|4626.47|4588.47|4625.67|4587.67|10
1605847290000|2020-11-20 04:41:30|4626.58|4588.58|4631.59|4593.59|4631.59|4593.59|4626.15|4588.15|10
1605847300000|2020-11-20 04:41:40|4632.3|4594.3|4632.63|4594.63|4633.7|4595.7|4632.3|4594.3|9
1605847310000|2020-11-20 04:41:50|4632.49|4594.49|4632.98|4594.98|4632.99|4594.99|4632.49|4594.49|10
1605847320000|2020-11-20 04:42:00|4632.82|4594.82|4632.87|4594.87|4633.02|4595.02|4632.59|4594.59|10
1605847330000|2020-11-20 04:42:10|4633.12|4595.12|4633.94|4595.94|4633.94|4595.94|4633.12|4595.12|10
1605847340000|2020-11-20 04:42:20|4634.09|4596.09|4634.65|4596.65|4634.7|4596.7|4634.09|4596.09|10
1605847350000|2020-11-20 04:42:30|4634.58|4596.58|4634.39|4596.39|4634.76|4596.76|4634.16|4596.16|10
1605847360000|2020-11-20 04:42:40|4634.38|4596.38|4634.42|4596.42|4634.45|4596.45|4634.14|4596.14|10
1605847370000|2020-11-20 04:42:50|4634.48|4596.48|4635.26|4597.26|4635.26|4597.26|4634.48|4596.48|10
1605847380000|2020-11-20 04:43:00|4635.34|4597.34|4636.48|4598.48|4636.48|4598.48|4635.34|4597.34|9
1605847390000|2020-11-20 04:43:10|4636.55|4598.55|4637.15|4599.15|4637.15|4599.15|4636.53|4598.53|10
1605847400000|2020-11-20 04:43:20|4636.87|4598.87|4637.03|4599.03|4637.15|4599.15|4636.75|4598.75|10
1605847410000|2020-11-20 04:43:30|4637.26|4599.26|4637.52|4599.52|4637.67|4599.67|4637.03|4599.03|10
1605847420000|2020-11-20 04:43:40|4637.44|4599.44|4637.65|4599.65|4637.65|4599.65|4637.12|4599.12|9
1605847430000|2020-11-20 04:43:50|4637.82|4599.82|4637.34|4599.34|4637.82|4599.82|4637.23|4599.23|10
1605847440000|2020-11-20 04:44:00|4637.36|4599.36|4636.34|4598.34|4637.43|4599.43|4636.34|4598.34|10
1605847450000|2020-11-20 04:44:10|4636.29|4598.29|4635.62|4597.62|4636.29|4598.29|4635.4|4597.4|9
1605847460000|2020-11-20 04:44:20|4635.71|4597.71|4636.29|4598.29|4636.34|4598.34|4635.28|4597.28|9
1605847470000|2020-11-20 04:44:30|4636.23|4598.23|4635.72|4597.72|4636.33|4598.33|4635.72|4597.72|10
1605847480000|2020-11-20 04:44:40|4635.71|4597.71|4635.35|4597.35|4635.83|4597.83|4635.35|4597.35|10
1605847490000|2020-11-20 04:44:50|4635.31|4597.31|4634.63|4596.63|4635.31|4597.31|4634.63|4596.63|10
1605847500000|2020-11-20 04:45:00|4634.38|4596.38|4634.43|4596.43|4634.66|4596.66|4634.16|4596.16|10
1605847510000|2020-11-20 04:45:10|4634.62|4596.62|4635.21|4597.21|4635.37|4597.37|4634.62|4596.62|9
1605847520000|2020-11-20 04:45:20|4635.31|4597.31|4635.77|4597.77|4635.77|4597.77|4635.27|4597.27|9
1605847530000|2020-11-20 04:45:30|4635.86|4597.86|4636.93|4598.93|4636.93|4598.93|4635.84|4597.84|10
1605847540000|2020-11-20 04:45:40|4637.13|4599.13|4637.79|4599.79|4637.79|4599.79|4637.13|4599.13|8
1605847550000|2020-11-20 04:45:50|4637.8|4599.8|4637.88|4599.88|4637.88|4599.88|4637.54|4599.54|10
1605847560000|2020-11-20 04:46:00|4637.62|4599.62|4638.25|4600.25|4638.26|4600.26|4637.62|4599.62|10
1605847570000|2020-11-20 04:46:10|4638.3|4600.3|4637.88|4599.88|4638.33|4600.33|4637.88|4599.88|9
1605847580000|2020-11-20 04:46:20|4637.85|4599.85|4637.46|4599.46|4637.85|4599.85|4637.37|4599.37|10
1605847590000|2020-11-20 04:46:30|4637.54|4599.54|4637.81|4599.81|4637.81|4599.81|4637.53|4599.53|7
1605847600000|2020-11-20 04:46:40|4637.8|4599.8|4637.94|4599.94|4637.94|4599.94|4637.75|4599.75|7
1605847610000|2020-11-20 04:46:50|4637.9|4599.9|4638|4600|4638.04|4600.04|4637.9|4599.9|10
1605847620000|2020-11-20 04:47:00|4638.12|4600.12|4637.93|4599.93|4638.16|4600.16|4637.91|4599.91|10
1605847630000|2020-11-20 04:47:10|4637.96|4599.96|4638.24|4600.24|4638.24|4600.24|4637.81|4599.81|10
1605847640000|2020-11-20 04:47:20|4638.29|4600.29|4638.54|4600.54|4638.54|4600.54|4638.09|4600.09|10
1605847650000|2020-11-20 04:47:30|4638.66|4600.66|4638.55|4600.55|4638.83|4600.83|4638.55|4600.55|10
1605847660000|2020-11-20 04:47:40|4638.57|4600.57|4638.15|4600.15|4638.57|4600.57|4638.05|4600.05|9
1605847670000|2020-11-20 04:47:50|4637.85|4599.85|4636.78|4598.78|4637.85|4599.85|4636.78|4598.78|10
1605847680000|2020-11-20 04:48:00|4636.85|4598.85|4636.29|4598.29|4637.03|4599.03|4636.21|4598.21|10
1605847690000|2020-11-20 04:48:10|4636.11|4598.11|4633.27|4595.27|4636.11|4598.11|4633.27|4595.27|10
1605847700000|2020-11-20 04:48:20|4633.08|4595.08|4631.95|4593.95|4633.13|4595.13|4631.95|4593.95|10
1605847710000|2020-11-20 04:48:30|4631.73|4593.73|4631.37|4593.37|4631.73|4593.73|4631.27|4593.27|10
1605847720000|2020-11-20 04:48:40|4631.3|4593.3|4630.73|4592.73|4631.43|4593.43|4630.64|4592.64|9
1605847730000|2020-11-20 04:48:50|4630.76|4592.76|4629.63|4591.63|4630.76|4592.76|4629.63|4591.63|10
1605847740000|2020-11-20 04:49:00|4629.51|4591.51|4629.47|4591.47|4629.79|4591.79|4629.23|4591.23|10
1605847750000|2020-11-20 04:49:10|4629.7|4591.7|4630.24|4592.24|4630.26|4592.26|4629.49|4591.49|10
1605847760000|2020-11-20 04:49:20|4630.44|4592.44|4630.26|4592.26|4630.46|4592.46|4630.26|4592.26|10
1605847770000|2020-11-20 04:49:30|4630.7|4592.7|4630.91|4592.91|4630.95|4592.95|4630.62|4592.62|10
1605847780000|2020-11-20 04:49:40|4631.14|4593.14|4631.32|4593.32|4631.32|4593.32|4631.1|4593.1|10
1605847790000|2020-11-20 04:49:50|4631.36|4593.36|4631.36|4593.36|4631.51|4593.51|4631.3|4593.3|9
1605847800000|2020-11-20 04:50:00|4631.37|4593.37|4631.72|4593.72|4631.72|4593.72|4631.16|4593.16|10
1605847810000|2020-11-20 04:50:10|4631.76|4593.76|4632.84|4594.84|4632.84|4594.84|4631.76|4593.76|10
1605847820000|2020-11-20 04:50:20|4633.52|4595.52|4634.75|4596.75|4634.75|4596.75|4633.52|4595.52|10
1605847830000|2020-11-20 04:50:30|4634.97|4596.97|4634.85|4596.85|4635.01|4597.01|4634.75|4596.75|10
1605847840000|2020-11-20 04:50:40|4634.8|4596.8|4634.5|4596.5|4634.8|4596.8|4634.5|4596.5|10
1605847850000|2020-11-20 04:50:50|4634.57|4596.57|4635.5|4597.5|4635.5|4597.5|4634.57|4596.57|9
1605847860000|2020-11-20 04:51:00|4635.42|4597.42|4635.38|4597.38|4635.63|4597.63|4635.21|4597.21|10
1605847870000|2020-11-20 04:51:10|4635.39|4597.39|4633.46|4595.46|4635.39|4597.39|4633.46|4595.46|10
1605847880000|2020-11-20 04:51:20|4633.12|4595.12|4632.21|4594.21|4633.12|4595.12|4632.11|4594.11|10
1605847890000|2020-11-20 04:51:30|4631.99|4593.99|4631.32|4593.32|4632.01|4594.01|4631.32|4593.32|10
1605847900000|2020-11-20 04:51:40|4631.17|4593.17|4630.67|4592.67|4631.17|4593.17|4630.67|4592.67|10
1605847910000|2020-11-20 04:51:50|4630.44|4592.44|4630.12|4592.12|4630.44|4592.44|4629.97|4591.97|10
1605847920000|2020-11-20 04:52:00|4629.89|4591.89|4629.23|4591.23|4629.91|4591.91|4629.23|4591.23|10
1605847930000|2020-11-20 04:52:10|4629.28|4591.28|4628.68|4590.68|4629.34|4591.34|4628.68|4590.68|10
1605847940000|2020-11-20 04:52:20|4628.62|4590.62|4628.7|4590.7|4628.7|4590.7|4628.27|4590.27|10
1605847950000|2020-11-20 04:52:30|4628.95|4590.95|4628.8|4590.8|4628.95|4590.95|4628.67|4590.67|8
1605847960000|2020-11-20 04:52:40|4628.81|4590.81|4629.34|4591.34|4629.34|4591.34|4628.74|4590.74|9
1605847970000|2020-11-20 04:52:50|4629.56|4591.56|4630.51|4592.51|4630.76|4592.76|4629.56|4591.56|10
1605847980000|2020-11-20 04:53:00|4630.55|4592.55|4629.92|4591.92|4630.55|4592.55|4629.56|4591.56|10
1605847990000|2020-11-20 04:53:10|4629.95|4591.95|4631.06|4593.06|4631.13|4593.13|4629.95|4591.95|10
1605848000000|2020-11-20 04:53:20|4631.21|4593.21|4632.14|4594.14|4632.34|4594.34|4631.21|4593.21|10
1605848010000|2020-11-20 04:53:30|4632.01|4594.01|4632.38|4594.38|4632.38|4594.38|4632.01|4594.01|9
1605848020000|2020-11-20 04:53:40|4632.24|4594.24|4632.18|4594.18|4632.33|4594.33|4631.97|4593.97|10
1605848030000|2020-11-20 04:53:50|4632.15|4594.15|4631.9|4593.9|4632.15|4594.15|4631.83|4593.83|10
1605848040000|2020-11-20 04:54:00|4631.93|4593.93|4631.74|4593.74|4632.02|4594.02|4631.66|4593.66|10
1605848050000|2020-11-20 04:54:10|4631.73|4593.73|4631.17|4593.17|4631.73|4593.73|4631.17|4593.17|9
1605848060000|2020-11-20 04:54:20|4631.16|4593.16|4630.76|4592.76|4631.16|4593.16|4630.76|4592.76|10
1605848070000|2020-11-20 04:54:30|4630.84|4592.84|4630.52|4592.52|4630.9|4592.9|4630.52|4592.52|7
1605848080000|2020-11-20 04:54:40|4630.54|4592.54|4631.04|4593.04|4631.04|4593.04|4630.5|4592.5|10
1605848090000|2020-11-20 04:54:50|4631.3|4593.3|4631.73|4593.73|4631.73|4593.73|4631.3|4593.3|10
1605848100000|2020-11-20 04:55:00|4631.76|4593.76|4632.05|4594.05|4632.05|4594.05|4631.72|4593.72|9
1605848110000|2020-11-20 04:55:10|4632.09|4594.09|4632.02|4594.02|4632.11|4594.11|4631.87|4593.87|9
1605848120000|2020-11-20 04:55:20|4631.96|4593.96|4631.56|4593.56|4632.06|4594.06|4631.56|4593.56|10
1605848130000|2020-11-20 04:55:30|4631.44|4593.44|4632.02|4594.02|4632.02|4594.02|4631.44|4593.44|10
1605848140000|2020-11-20 04:55:40|4632.21|4594.21|4630.83|4592.83|4632.21|4594.21|4630.83|4592.83|9
1605848150000|2020-11-20 04:55:50|4630.74|4592.74|4630.7|4592.7|4630.79|4592.79|4630.7|4592.7|10
1605848160000|2020-11-20 04:56:00|4630.66|4592.66|4631.7|4593.7|4631.7|4593.7|4630.66|4592.66|10
1605848170000|2020-11-20 04:56:10|4631.89|4593.89|4632.44|4594.44|4632.49|4594.49|4631.83|4593.83|10
1605848180000|2020-11-20 04:56:20|4632.45|4594.45|4633.08|4595.08|4633.08|4595.08|4632.43|4594.43|9
1605848190000|2020-11-20 04:56:30|4633.18|4595.18|4633.41|4595.41|4633.52|4595.52|4633.13|4595.13|10
1605848200000|2020-11-20 04:56:40|4633.6|4595.6|4633.84|4595.84|4634.01|4596.01|4633.59|4595.59|10
1605848210000|2020-11-20 04:56:50|4633.85|4595.85|4633.22|4595.22|4633.88|4595.88|4633.22|4595.22|8
1605848220000|2020-11-20 04:57:00|4633.2|4595.2|4632.93|4594.93|4633.2|4595.2|4632.93|4594.93|10
1605848230000|2020-11-20 04:57:10|4632.72|4594.72|4632.46|4594.46|4632.72|4594.72|4632.44|4594.44|9
1605848240000|2020-11-20 04:57:20|4632.47|4594.47|4632.2|4594.2|4632.47|4594.47|4631.96|4593.96|9
1605848250000|2020-11-20 04:57:30|4632.27|4594.27|4632.09|4594.09|4632.35|4594.35|4632.09|4594.09|9
1605848260000|2020-11-20 04:57:40|4631.92|4593.92|4632.08|4594.08|4632.08|4594.08|4631.7|4593.7|10
1605848270000|2020-11-20 04:57:50|4632.1|4594.1|4632.25|4594.25|4632.52|4594.52|4631.96|4593.96|9
1605848280000|2020-11-20 04:58:00|4631.92|4593.92|4631.51|4593.51|4632.07|4594.07|4631.5|4593.5|9
1605848290000|2020-11-20 04:58:10|4631.5|4593.5|4631.31|4593.31|4631.53|4593.53|4631.31|4593.31|10
1605848300000|2020-11-20 04:58:20|4631.34|4593.34|4630.92|4592.92|4631.57|4593.57|4630.92|4592.92|10
1605848310000|2020-11-20 04:58:30|4630.39|4592.39|4629.69|4591.69|4630.69|4592.69|4629.69|4591.69|10
1605848320000|2020-11-20 04:58:40|4629.76|4591.76|4629.29|4591.29|4629.76|4591.76|4629.26|4591.26|10
1605848330000|2020-11-20 04:58:50|4629.21|4591.21|4629.35|4591.35|4629.46|4591.46|4629.21|4591.21|9
1605848340000|2020-11-20 04:59:00|4629.09|4591.09|4629.23|4591.23|4629.62|4591.62|4629.09|4591.09|10
1605848350000|2020-11-20 04:59:10|4629.32|4591.32|4629.62|4591.62|4629.83|4591.83|4629.32|4591.32|10
1605848360000|2020-11-20 04:59:20|4629.79|4591.79|4630.18|4592.18|4630.18|4592.18|4629.79|4591.79|9
1605848370000|2020-11-20 04:59:30|4630.24|4592.24|4630.69|4592.69|4630.69|4592.69|4630.24|4592.24|8
1605848380000|2020-11-20 04:59:40|4630.71|4592.71|4631.08|4593.08|4631.16|4593.16|4630.65|4592.65|10
1605848390000|2020-11-20 04:59:50|4631.13|4593.13|4631.84|4593.84|4631.84|4593.84|4631.13|4593.13|10
1605848400000|2020-11-20 05:00:00|4631.94|4593.94|4632.08|4594.08|4632.08|4594.08|4631.74|4593.74|9
1605848410000|2020-11-20 05:00:10|4632.25|4594.25|4632.58|4594.58|4632.67|4594.67|4632.25|4594.25|10
1605848420000|2020-11-20 05:00:20|4632.72|4594.72|4632.97|4594.97|4632.97|4594.97|4632.7|4594.7|10
1605848430000|2020-11-20 05:00:30|4632.99|4594.99|4633.32|4595.32|4633.42|4595.42|4632.75|4594.75|10
1605848440000|2020-11-20 05:00:40|4633.62|4595.62|4633.62|4595.62|4633.72|4595.72|4633.38|4595.38|10
1605848450000|2020-11-20 05:00:50|4633.66|4595.66|4633.68|4595.68|4633.73|4595.73|4633.57|4595.57|10
1605848460000|2020-11-20 05:01:00|4633.76|4595.76|4634.19|4596.19|4634.28|4596.28|4633.76|4595.76|10
1605848470000|2020-11-20 05:01:10|4634.18|4596.18|4635.01|4597.01|4635.01|4597.01|4634.18|4596.18|10
1605848480000|2020-11-20 05:01:20|4635.06|4597.06|4635.46|4597.46|4635.51|4597.51|4635.06|4597.06|9
1605848490000|2020-11-20 05:01:30|4635.66|4597.66|4636.77|4598.77|4636.77|4598.77|4635.66|4597.66|10
1605848500000|2020-11-20 05:01:40|4636.81|4598.81|4636.49|4598.49|4636.81|4598.81|4636.4|4598.4|10
1605848510000|2020-11-20 05:01:50|4636.38|4598.38|4635.49|4597.49|4636.38|4598.38|4635.49|4597.49|10
1605848520000|2020-11-20 05:02:00|4635.39|4597.39|4634.35|4596.35|4635.39|4597.39|4634.35|4596.35|10
1605848530000|2020-11-20 05:02:10|4634.46|4596.46|4633.43|4595.43|4634.46|4596.46|4633.43|4595.43|10
1605848540000|2020-11-20 05:02:20|4633.39|4595.39|4633.19|4595.19|4633.39|4595.39|4632.94|4594.94|9
1605848550000|2020-11-20 05:02:30|4633.22|4595.22|4632.36|4594.36|4633.22|4595.22|4632.28|4594.28|10
1605848560000|2020-11-20 05:02:40|4632.38|4594.38|4632.14|4594.14|4632.64|4594.64|4632.14|4594.14|10
1605848570000|2020-11-20 05:02:50|4632.11|4594.11|4630.33|4592.33|4632.11|4594.11|4630.33|4592.33|10
1605848580000|2020-11-20 05:03:00|4630.39|4592.39|4629.84|4591.84|4630.39|4592.39|4629.84|4591.84|10
1605848590000|2020-11-20 05:03:10|4629.5|4591.5|4628.98|4590.98|4629.5|4591.5|4628.98|4590.98|10
1605848600000|2020-11-20 05:03:20|4628.64|4590.64|4625.38|4587.38|4628.64|4590.64|4625.36|4587.36|10
1605848610000|2020-11-20 05:03:30|4625.32|4587.32|4625|4587|4625.49|4587.49|4625|4587|10
1605848620000|2020-11-20 05:03:40|4624.94|4586.94|4625.19|4587.19|4625.35|4587.35|4624.94|4586.94|8
1605848630000|2020-11-20 05:03:50|4625.09|4587.09|4624.87|4586.87|4625.14|4587.14|4624.87|4586.87|10
1605848640000|2020-11-20 05:04:00|4624.82|4586.82|4624.58|4586.58|4624.88|4586.88|4624.58|4586.58|10
1605848650000|2020-11-20 05:04:10|4624.68|4586.68|4624.94|4586.94|4625|4587|4624.67|4586.67|9
1605848660000|2020-11-20 05:04:20|4624.9|4586.9|4622.94|4584.94|4624.92|4586.92|4622.94|4584.94|10
1605848670000|2020-11-20 05:04:30|4622.41|4584.41|4618.9|4580.9|4622.41|4584.41|4618.9|4580.9|10
1605848680000|2020-11-20 05:04:40|4618.68|4580.68|4616.61|4578.61|4618.85|4580.85|4616.61|4578.61|10
1605848690000|2020-11-20 05:04:50|4616.32|4578.32|4615.1|4577.1|4616.32|4578.32|4614.63|4576.63|10
1605848700000|2020-11-20 05:05:00|4615.3|4577.3|4613.79|4575.79|4615.44|4577.44|4613.79|4575.79|10
1605848710000|2020-11-20 05:05:10|4613.85|4575.85|4611.85|4573.85|4613.85|4575.85|4611.85|4573.85|10
1605848720000|2020-11-20 05:05:20|4611.77|4573.77|4611.55|4573.55|4611.84|4573.84|4611.25|4573.25|10
1605848730000|2020-11-20 05:05:30|4611.3|4573.3|4611.89|4573.89|4611.89|4573.89|4611.29|4573.29|10
1605848740000|2020-11-20 05:05:40|4611.78|4573.78|4612.7|4574.7|4612.7|4574.7|4611.78|4573.78|9
1605848750000|2020-11-20 05:05:50|4612.86|4574.86|4612.68|4574.68|4613.02|4575.02|4612.6|4574.6|10
1605848760000|2020-11-20 05:06:00|4612.62|4574.62|4612.73|4574.73|4612.73|4574.73|4612.41|4574.41|10
1605848770000|2020-11-20 05:06:10|4612.68|4574.68|4613.44|4575.44|4613.44|4575.44|4612.57|4574.57|9
1605848780000|2020-11-20 05:06:20|4613.61|4575.61|4613.59|4575.59|4613.66|4575.66|4613.55|4575.55|10
1605848790000|2020-11-20 05:06:30|4613.76|4575.76|4614.32|4576.32|4614.32|4576.32|4613.74|4575.74|9
1605848800000|2020-11-20 05:06:40|4614.6|4576.6|4616.43|4578.43|4616.43|4578.43|4614.6|4576.6|10
1605848810000|2020-11-20 05:06:50|4616.36|4578.36|4617.94|4579.94|4617.94|4579.94|4616.36|4578.36|10
1605848820000|2020-11-20 05:07:00|4618.34|4580.34|4619.2|4581.2|4619.2|4581.2|4618.34|4580.34|8
1605848830000|2020-11-20 05:07:10|4619.26|4581.26|4619.56|4581.56|4619.56|4581.56|4619.16|4581.16|10
1605848840000|2020-11-20 05:07:20|4619.98|4581.98|4619.53|4581.53|4619.98|4581.98|4619.51|4581.51|10
1605848850000|2020-11-20 05:07:30|4619.52|4581.52|4618.7|4580.7|4619.52|4581.52|4618.58|4580.58|10
1605848860000|2020-11-20 05:07:40|4618.55|4580.55|4617.63|4579.63|4618.55|4580.55|4617.63|4579.63|10
1605848870000|2020-11-20 05:07:50|4617.39|4579.39|4616.45|4578.45|4617.39|4579.39|4616.39|4578.39|8
1605848880000|2020-11-20 05:08:00|4616.46|4578.46|4612.51|4574.51|4616.47|4578.47|4612.51|4574.51|10
1605848890000|2020-11-20 05:08:10|4612.16|4574.16|4612.03|4574.03|4612.62|4574.62|4612.03|4574.03|10
1605848900000|2020-11-20 05:08:20|4612.14|4574.14|4613.68|4575.68|4613.68|4575.68|4611.99|4573.99|10
1605848910000|2020-11-20 05:08:30|4613.42|4575.42|4612.71|4574.71|4613.53|4575.53|4612.71|4574.71|10
1605848920000|2020-11-20 05:08:40|4612.74|4574.74|4611.91|4573.91|4612.74|4574.74|4611.88|4573.88|10
1605848930000|2020-11-20 05:08:50|4611.53|4573.53|4609.26|4571.26|4611.53|4573.53|4609.26|4571.26|10
1605848940000|2020-11-20 05:09:00|4608.99|4570.99|4607.54|4569.54|4609.07|4571.07|4607.54|4569.54|9
1605848950000|2020-11-20 05:09:10|4607.12|4569.12|4606.86|4568.86|4607.47|4569.47|4606.73|4568.73|10
1605848960000|2020-11-20 05:09:20|4607.03|4569.03|4606.39|4568.39|4607.04|4569.04|4606.35|4568.35|10
1605848970000|2020-11-20 05:09:30|4606.62|4568.62|4608.53|4570.53|4608.53|4570.53|4606.62|4568.62|10
1605848980000|2020-11-20 05:09:40|4608.67|4570.67|4609.31|4571.31|4609.64|4571.64|4608.67|4570.67|10
1605848990000|2020-11-20 05:09:50|4609.4|4571.4|4609.55|4571.55|4609.55|4571.55|4609.03|4571.03|10
1605849000000|2020-11-20 05:10:00|4609.59|4571.59|4610.05|4572.05|4610.18|4572.18|4609.59|4571.59|10
1605849010000|2020-11-20 05:10:10|4610.06|4572.06|4610.15|4572.15|4610.18|4572.18|4609.94|4571.94|9
1605849020000|2020-11-20 05:10:20|4610.17|4572.17|4609.95|4571.95|4610.17|4572.17|4609.88|4571.88|9
1605849030000|2020-11-20 05:10:30|4610.03|4572.03|4609.4|4571.4|4610.03|4572.03|4609.4|4571.4|8
1605849040000|2020-11-20 05:10:40|4609.27|4571.27|4609.42|4571.42|4609.63|4571.63|4609.27|4571.27|9
1605849050000|2020-11-20 05:10:50|4609.35|4571.35|4608.63|4570.63|4609.35|4571.35|4608.63|4570.63|10
1605849060000|2020-11-20 05:11:00|4608.58|4570.58|4608.2|4570.2|4608.82|4570.82|4608.2|4570.2|9
1605849070000|2020-11-20 05:11:10|4608.14|4570.14|4606.84|4568.84|4608.14|4570.14|4606.84|4568.84|10
1605849080000|2020-11-20 05:11:20|4606.71|4568.71|4605.41|4567.41|4606.71|4568.71|4605.41|4567.41|10
1605849090000|2020-11-20 05:11:30|4605.42|4567.42|4606.18|4568.18|4606.18|4568.18|4605.21|4567.21|10
1605849100000|2020-11-20 05:11:40|4606.13|4568.13|4606.1|4568.1|4606.18|4568.18|4606.08|4568.08|10
1605849110000|2020-11-20 05:11:50|4606.37|4568.37|4606.39|4568.39|4606.54|4568.54|4606.18|4568.18|10
1605849120000|2020-11-20 05:12:00|4606.2|4568.2|4607.02|4569.02|4607.02|4569.02|4606.2|4568.2|10
1605849130000|2020-11-20 05:12:10|4606.99|4568.99|4606.97|4568.97|4607.51|4569.51|4606.84|4568.84|10
1605849140000|2020-11-20 05:12:20|4607.16|4569.16|4605.9|4567.9|4607.21|4569.21|4605.9|4567.9|10
1605849150000|2020-11-20 05:12:30|4605.97|4567.97|4606.07|4568.07|4606.28|4568.28|4605.97|4567.97|10
1605849160000|2020-11-20 05:12:40|4606.11|4568.11|4603.77|4565.77|4606.21|4568.21|4603.77|4565.77|10
1605849170000|2020-11-20 05:12:50|4603.89|4565.89|4604.05|4566.05|4604.36|4566.36|4603.67|4565.67|10
1605849180000|2020-11-20 05:13:00|4604.16|4566.16|4604.17|4566.17|4604.38|4566.38|4603.94|4565.94|10
1605849190000|2020-11-20 05:13:10|4604.29|4566.29|4604.73|4566.73|4604.73|4566.73|4604.28|4566.28|10
1605849200000|2020-11-20 05:13:20|4604.79|4566.79|4604.94|4566.94|4605.19|4567.19|4604.79|4566.79|8
1605849210000|2020-11-20 05:13:30|4604.91|4566.91|4604.82|4566.82|4604.91|4566.91|4604.51|4566.51|9
1605849220000|2020-11-20 05:13:40|4604.92|4566.92|4604.23|4566.23|4604.92|4566.92|4604.19|4566.19|10
1605849230000|2020-11-20 05:13:50|4604.21|4566.21|4603.49|4565.49|4604.27|4566.27|4603.49|4565.49|10
1605849240000|2020-11-20 05:14:00|4603.26|4565.26|4602.04|4564.04|4603.26|4565.26|4601.61|4563.61|10
1605849250000|2020-11-20 05:14:10|4602.31|4564.31|4601.38|4563.38|4602.37|4564.37|4601.04|4563.04|9
1605849260000|2020-11-20 05:14:20|4601.27|4563.27|4601.8|4563.8|4601.8|4563.8|4601.01|4563.01|10
1605849270000|2020-11-20 05:14:30|4601.72|4563.72|4600.45|4562.45|4601.72|4563.72|4600.33|4562.33|10
1605849280000|2020-11-20 05:14:40|4600.51|4562.51|4598.18|4560.18|4600.51|4562.51|4598.18|4560.18|10
1605849290000|2020-11-20 05:14:50|4598.05|4560.05|4597.93|4559.93|4598.38|4560.38|4597.92|4559.92|10
1605849300000|2020-11-20 05:15:00|4597.98|4559.98|4597.67|4559.67|4597.98|4559.98|4597.33|4559.33|10
1605849310000|2020-11-20 05:15:10|4597.73|4559.73|4598.76|4560.76|4598.81|4560.81|4597.64|4559.64|10
1605849320000|2020-11-20 05:15:20|4598.72|4560.72|4598.94|4560.94|4599|4561|4598.6|4560.6|10
1605849330000|2020-11-20 05:15:30|4599.01|4561.01|4598.26|4560.26|4599.01|4561.01|4598.18|4560.18|10
1605849340000|2020-11-20 05:15:40|4598.37|4560.37|4598.67|4560.67|4598.67|4560.67|4598|4560|9
1605849350000|2020-11-20 05:15:50|4599.14|4561.14|4601.22|4563.22|4601.22|4563.22|4599.14|4561.14|10
1605849360000|2020-11-20 05:16:00|4601.53|4563.53|4603.22|4565.22|4603.22|4565.22|4601.53|4563.53|10
1605849370000|2020-11-20 05:16:10|4603.39|4565.39|4605.57|4567.57|4605.57|4567.57|4603.39|4565.39|10
1605849380000|2020-11-20 05:16:20|4605.61|4567.61|4607.37|4569.37|4607.37|4569.37|4605.56|4567.56|10
1605849390000|2020-11-20 05:16:30|4607.35|4569.35|4607.62|4569.62|4607.62|4569.62|4607.11|4569.11|9
1605849400000|2020-11-20 05:16:40|4607.73|4569.73|4608.02|4570.02|4608.02|4570.02|4607.59|4569.59|10
1605849410000|2020-11-20 05:16:50|4608.05|4570.05|4608.23|4570.23|4608.29|4570.29|4608.05|4570.05|10
1605849420000|2020-11-20 05:17:00|4608.25|4570.25|4608.34|4570.34|4608.39|4570.39|4608.22|4570.22|8
1605849430000|2020-11-20 05:17:10|4608.51|4570.51|4608.8|4570.8|4608.8|4570.8|4608.46|4570.46|9
1605849440000|2020-11-20 05:17:20|4608.74|4570.74|4609.33|4571.33|4609.33|4571.33|4608.6|4570.6|10
1605849450000|2020-11-20 05:17:30|4609.39|4571.39|4609.46|4571.46|4609.64|4571.64|4609.36|4571.36|10
1605849460000|2020-11-20 05:17:40|4609.53|4571.53|4609.41|4571.41|4609.58|4571.58|4609.28|4571.28|10
1605849470000|2020-11-20 05:17:50|4609.52|4571.52|4609.23|4571.23|4609.59|4571.59|4609.23|4571.23|10
1605849480000|2020-11-20 05:18:00|4609.32|4571.32|4608.71|4570.71|4609.32|4571.32|4608.6|4570.6|10
1605849490000|2020-11-20 05:18:10|4608.33|4570.33|4607.72|4569.72|4608.33|4570.33|4607.71|4569.71|10
1605849500000|2020-11-20 05:18:20|4607.21|4569.21|4606.42|4568.42|4607.21|4569.21|4606.42|4568.42|9
1605849510000|2020-11-20 05:18:30|4606.35|4568.35|4606.82|4568.82|4606.82|4568.82|4606.35|4568.35|9
1605849520000|2020-11-20 05:18:40|4606.83|4568.83|4607.59|4569.59|4607.65|4569.65|4606.83|4568.83|10
1605849530000|2020-11-20 05:18:50|4607.6|4569.6|4607.81|4569.81|4607.94|4569.94|4607.6|4569.6|10
1605849540000|2020-11-20 05:19:00|4607.91|4569.91|4608.44|4570.44|4608.66|4570.66|4607.91|4569.91|9
1605849550000|2020-11-20 05:19:10|4608.78|4570.78|4608.7|4570.7|4609.15|4571.15|4608.7|4570.7|9
1605849560000|2020-11-20 05:19:20|4608.6|4570.6|4608.93|4570.93|4608.93|4570.93|4608.6|4570.6|10
1605849570000|2020-11-20 05:19:30|4608.9|4570.9|4608.1|4570.1|4608.9|4570.9|4608.1|4570.1|10
1605849580000|2020-11-20 05:19:40|4608.34|4570.34|4607.3|4569.3|4608.4|4570.4|4607.3|4569.3|10
1605849590000|2020-11-20 05:19:50|4607.29|4569.29|4607.28|4569.28|4607.29|4569.29|4606.9|4568.9|10
1605849600000|2020-11-20 05:20:00|4607.29|4569.29|4607.26|4569.26|4607.49|4569.49|4607.16|4569.16|10
1605849610000|2020-11-20 05:20:10|4607.13|4569.13|4606.7|4568.7|4607.13|4569.13|4606.7|4568.7|10
1605849620000|2020-11-20 05:20:20|4606.66|4568.66|4606.54|4568.54|4606.73|4568.73|4606.52|4568.52|10
1605849630000|2020-11-20 05:20:30|4606.66|4568.66|4605.69|4567.69|4606.66|4568.66|4605.69|4567.69|10
1605849640000|2020-11-20 05:20:40|4605.58|4567.58|4604.77|4566.77|4605.58|4567.58|4604.63|4566.63|9
1605849650000|2020-11-20 05:20:50|4604.72|4566.72|4604.35|4566.35|4604.73|4566.73|4604.35|4566.35|9
1605849660000|2020-11-20 05:21:00|4604.3|4566.3|4604.14|4566.14|4604.39|4566.39|4604.12|4566.12|10
1605849670000|2020-11-20 05:21:10|4604.13|4566.13|4604.09|4566.09|4604.18|4566.18|4603.98|4565.98|9
1605849680000|2020-11-20 05:21:20|4604.11|4566.11|4605.01|4567.01|4605.01|4567.01|4604.11|4566.11|10
1605849690000|2020-11-20 05:21:30|4604.98|4566.98|4605.75|4567.75|4605.75|4567.75|4604.85|4566.85|10
1605849700000|2020-11-20 05:21:40|4605.86|4567.86|4605.56|4567.56|4605.86|4567.86|4605.38|4567.38|10
1605849710000|2020-11-20 05:21:50|4605.71|4567.71|4605.54|4567.54|4605.71|4567.71|4605.5|4567.5|8
1605849720000|2020-11-20 05:22:00|4605.47|4567.47|4604.33|4566.33|4605.47|4567.47|4604.33|4566.33|10
1605849730000|2020-11-20 05:22:10|4604.42|4566.42|4604.41|4566.41|4604.42|4566.42|4603.98|4565.98|10
1605849740000|2020-11-20 05:22:20|4604.72|4566.72|4604.91|4566.91|4604.91|4566.91|4604.7|4566.7|10
1605849750000|2020-11-20 05:22:30|4604.94|4566.94|4604.91|4566.91|4604.99|4566.99|4604.77|4566.77|10
1605849760000|2020-11-20 05:22:40|4605.02|4567.02|4605.34|4567.34|4605.34|4567.34|4605.02|4567.02|8
1605849770000|2020-11-20 05:22:50|4605.24|4567.24|4605.08|4567.08|4605.28|4567.28|4605.08|4567.08|10
1605849780000|2020-11-20 05:23:00|4605.06|4567.06|4605.74|4567.74|4605.74|4567.74|4605.04|4567.04|10
1605849790000|2020-11-20 05:23:10|4605.68|4567.68|4606.14|4568.14|4606.14|4568.14|4605.65|4567.65|10
1605849800000|2020-11-20 05:23:20|4606.13|4568.13|4606.53|4568.53|4606.53|4568.53|4606.11|4568.11|9
1605849810000|2020-11-20 05:23:30|4606.76|4568.76|4607.19|4569.19|4607.43|4569.43|4606.76|4568.76|10
1605849820000|2020-11-20 05:23:40|4607.16|4569.16|4606.59|4568.59|4607.16|4569.16|4606.52|4568.52|10
1605849830000|2020-11-20 05:23:50|4606.74|4568.74|4607.43|4569.43|4607.43|4569.43|4606.74|4568.74|8
1605849840000|2020-11-20 05:24:00|4607.59|4569.59|4607.31|4569.31|4607.89|4569.89|4607.31|4569.31|10
1605849850000|2020-11-20 05:24:10|4607.27|4569.27|4607.24|4569.24|4607.42|4569.42|4607.22|4569.22|10
1605849860000|2020-11-20 05:24:20|4607.32|4569.32|4607.4|4569.4|4607.44|4569.44|4607.31|4569.31|8
1605849870000|2020-11-20 05:24:30|4607.49|4569.49|4607.33|4569.33|4607.49|4569.49|4607.13|4569.13|9
1605849880000|2020-11-20 05:24:40|4607.29|4569.29|4607.08|4569.08|4607.34|4569.34|4607.08|4569.08|9
1605849890000|2020-11-20 05:24:50|4607.09|4569.09|4606.35|4568.35|4607.09|4569.09|4606.35|4568.35|10
1605849900000|2020-11-20 05:25:00|4606.32|4568.32|4604.78|4566.78|4606.32|4568.32|4604.78|4566.78|10
1605849910000|2020-11-20 05:25:10|4604.53|4566.53|4602.05|4564.05|4604.53|4566.53|4602.05|4564.05|10
1605849920000|2020-11-20 05:25:20|4602.08|4564.08|4601.32|4563.32|4602.08|4564.08|4601.22|4563.22|10
1605849930000|2020-11-20 05:25:30|4601.26|4563.26|4600.35|4562.35|4601.35|4563.35|4600.35|4562.35|10
1605849940000|2020-11-20 05:25:40|4600.44|4562.44|4600.42|4562.42|4600.5|4562.5|4600.25|4562.25|10
1605849950000|2020-11-20 05:25:50|4600.46|4562.46|4600.74|4562.74|4600.74|4562.74|4600.46|4562.46|9
1605849960000|2020-11-20 05:26:00|4600.61|4562.61|4601.74|4563.74|4601.75|4563.75|4600.61|4562.61|10
1605849970000|2020-11-20 05:26:10|4601.77|4563.77|4603.54|4565.54|4603.54|4565.54|4601.77|4563.77|9
1605849980000|2020-11-20 05:26:20|4603.53|4565.53|4604.74|4566.74|4604.74|4566.74|4603.53|4565.53|8
1605849990000|2020-11-20 05:26:30|4604.96|4566.96|4605.21|4567.21|4605.49|4567.49|4604.96|4566.96|10
1605850000000|2020-11-20 05:26:40|4605.28|4567.28|4605.35|4567.35|4605.47|4567.47|4605.19|4567.19|9
1605850010000|2020-11-20 05:26:50|4605.49|4567.49|4605.39|4567.39|4605.49|4567.49|4605.35|4567.35|10
1605850020000|2020-11-20 05:27:00|4605.52|4567.52|4605.23|4567.23|4605.57|4567.57|4605.05|4567.05|10
1605850030000|2020-11-20 05:27:10|4605.21|4567.21|4605.69|4567.69|4605.8|4567.8|4605.21|4567.21|10
1605850040000|2020-11-20 05:27:20|4605.72|4567.72|4605.75|4567.75|4605.84|4567.84|4605.68|4567.68|8
1605850050000|2020-11-20 05:27:30|4605.76|4567.76|4605.93|4567.93|4605.96|4567.96|4605.68|4567.68|10
1605850060000|2020-11-20 05:27:40|4605.96|4567.96|4606.55|4568.55|4606.55|4568.55|4605.96|4567.96|9
1605850070000|2020-11-20 05:27:50|4606.59|4568.59|4606.58|4568.58|4606.65|4568.65|4606.46|4568.46|9
1605850080000|2020-11-20 05:28:00|4606.47|4568.47|4606.36|4568.36|4606.61|4568.61|4606.36|4568.36|9
1605850090000|2020-11-20 05:28:10|4606.16|4568.16|4605.63|4567.63|4606.24|4568.24|4605.63|4567.63|9
1605850100000|2020-11-20 05:28:20|4605.58|4567.58|4605.37|4567.37|4605.58|4567.58|4605.19|4567.19|10
1605850110000|2020-11-20 05:28:30|4605.4|4567.4|4604.99|4566.99|4605.41|4567.41|4604.98|4566.98|9
1605850120000|2020-11-20 05:28:40|4604.87|4566.87|4604.15|4566.15|4604.87|4566.87|4604.08|4566.08|9
1605850130000|2020-11-20 05:28:50|4604.05|4566.05|4603.4|4565.4|4604.12|4566.12|4603.4|4565.4|9
1605850140000|2020-11-20 05:29:00|4603.35|4565.35|4604.26|4566.26|4604.27|4566.27|4603.35|4565.35|10
1605850150000|2020-11-20 05:29:10|4604.29|4566.29|4604.91|4566.91|4604.91|4566.91|4604.29|4566.29|9
1605850160000|2020-11-20 05:29:20|4604.86|4566.86|4605.04|4567.04|4605.04|4567.04|4604.78|4566.78|9
1605850170000|2020-11-20 05:29:30|4605.09|4567.09|4605.25|4567.25|4605.46|4567.46|4605.09|4567.09|9
1605850180000|2020-11-20 05:29:40|4605.24|4567.24|4605.27|4567.27|4605.27|4567.27|4605.08|4567.08|10
1605850190000|2020-11-20 05:29:50|4605.2|4567.2|4605.07|4567.07|4605.36|4567.36|4605.02|4567.02|10
1605850200000|2020-11-20 05:30:00|4605.08|4567.08|4604.6|4566.6|4605.08|4567.08|4604.6|4566.6|9
1605850210000|2020-11-20 05:30:10|4604.52|4566.52|4604.42|4566.42|4604.67|4566.67|4604.26|4566.26|10
1605850220000|2020-11-20 05:30:20|4604.5|4566.5|4605.11|4567.11|4605.11|4567.11|4604.5|4566.5|10
1605850230000|2020-11-20 05:30:30|4604.99|4566.99|4605.32|4567.32|4605.35|4567.35|4604.99|4566.99|10
1605850240000|2020-11-20 05:30:40|4605.28|4567.28|4605.27|4567.27|4605.28|4567.28|4605.07|4567.07|10
1605850250000|2020-11-20 05:30:50|4605.24|4567.24|4604.84|4566.84|4605.24|4567.24|4604.84|4566.84|10
1605850260000|2020-11-20 05:31:00|4604.74|4566.74|4605.34|4567.34|4605.34|4567.34|4604.74|4566.74|10
1605850270000|2020-11-20 05:31:10|4605.17|4567.17|4606.51|4568.51|4606.51|4568.51|4605.17|4567.17|9
1605850280000|2020-11-20 05:31:20|4606.5|4568.5|4606.74|4568.74|4606.74|4568.74|4606.33|4568.33|10
1605850290000|2020-11-20 05:31:30|4606.76|4568.76|4606.93|4568.93|4606.93|4568.93|4606.67|4568.67|8
1605850300000|2020-11-20 05:31:40|4607.1|4569.1|4607.87|4569.87|4607.87|4569.87|4607.1|4569.1|10
1605850310000|2020-11-20 05:31:50|4607.75|4569.75|4607.96|4569.96|4607.96|4569.96|4607.73|4569.73|10
1605850320000|2020-11-20 05:32:00|4607.97|4569.97|4608.04|4570.04|4608.04|4570.04|4607.95|4569.95|9
1605850330000|2020-11-20 05:32:10|4608.05|4570.05|4608.29|4570.29|4608.29|4570.29|4608.05|4570.05|8
1605850340000|2020-11-20 05:32:20|4608.2|4570.2|4608.14|4570.14|4608.25|4570.25|4608.14|4570.14|8
1605850350000|2020-11-20 05:32:30|4608.08|4570.08|4608.23|4570.23|4608.24|4570.24|4608.08|4570.08|7
1605850360000|2020-11-20 05:32:40|4608.36|4570.36|4608.18|4570.18|4608.45|4570.45|4608.18|4570.18|9
1605850370000|2020-11-20 05:32:50|4608.21|4570.21|4608.69|4570.69|4608.78|4570.78|4608.07|4570.07|8
1605850380000|2020-11-20 05:33:00|4608.58|4570.58|4609.4|4571.4|4609.4|4571.4|4608.58|4570.58|10
1605850390000|2020-11-20 05:33:10|4609.38|4571.38|4609.33|4571.33|4609.38|4571.38|4609.23|4571.23|10
1605850400000|2020-11-20 05:33:20|4609.34|4571.34|4608.58|4570.58|4609.34|4571.34|4608.52|4570.52|8
1605850410000|2020-11-20 05:33:30|4608.54|4570.54|4608.83|4570.83|4608.88|4570.88|4608.54|4570.54|10
1605850420000|2020-11-20 05:33:40|4608.85|4570.85|4607.09|4569.09|4608.92|4570.92|4607.09|4569.09|10
1605850430000|2020-11-20 05:33:50|4607.03|4569.03|4605.48|4567.48|4607.03|4569.03|4605.48|4567.48|10
1605850440000|2020-11-20 05:34:00|4605.43|4567.43|4605.23|4567.23|4605.44|4567.44|4605.23|4567.23|8
1605850450000|2020-11-20 05:34:10|4605.21|4567.21|4604.63|4566.63|4605.24|4567.24|4604.62|4566.62|10
1605850460000|2020-11-20 05:34:20|4604.56|4566.56|4604.86|4566.86|4604.86|4566.86|4604.54|4566.54|9
1605850470000|2020-11-20 05:34:30|4604.87|4566.87|4605.66|4567.66|4605.66|4567.66|4604.87|4566.87|10
1605850480000|2020-11-20 05:34:40|4605.72|4567.72|4606.11|4568.11|4606.18|4568.18|4605.72|4567.72|10
1605850490000|2020-11-20 05:34:50|4606.31|4568.31|4606.88|4568.88|4606.88|4568.88|4606.31|4568.31|9
1605850500000|2020-11-20 05:35:00|4606.81|4568.81|4606.97|4568.97|4606.97|4568.97|4606.76|4568.76|10
1605850510000|2020-11-20 05:35:10|4606.93|4568.93|4607.31|4569.31|4607.33|4569.33|4606.88|4568.88|10
1605850520000|2020-11-20 05:35:20|4607.9|4569.9|4608.78|4570.78|4608.83|4570.83|4607.83|4569.83|9
1605850530000|2020-11-20 05:35:30|4608.82|4570.82|4609.55|4571.55|4609.55|4571.55|4608.82|4570.82|9
1605850540000|2020-11-20 05:35:40|4609.59|4571.59|4610.01|4572.01|4610.01|4572.01|4609.59|4571.59|9
1605850550000|2020-11-20 05:35:50|4610.15|4572.15|4609.6|4571.6|4610.15|4572.15|4609.57|4571.57|10
1605850560000|2020-11-20 05:36:00|4609.55|4571.55|4609.07|4571.07|4609.55|4571.55|4609.05|4571.05|8
1605850570000|2020-11-20 05:36:10|4609.08|4571.08|4609.06|4571.06|4609.17|4571.17|4608.75|4570.75|9
1605850580000|2020-11-20 05:36:20|4609.03|4571.03|4608.73|4570.73|4609.03|4571.03|4608.38|4570.38|10
1605850590000|2020-11-20 05:36:30|4608.71|4570.71|4608.68|4570.68|4608.71|4570.71|4608.45|4570.45|10
1605850600000|2020-11-20 05:36:40|4608.93|4570.93|4609.1|4571.1|4609.2|4571.2|4608.84|4570.84|10
1605850610000|2020-11-20 05:36:50|4609.08|4571.08|4608.54|4570.54|4609.08|4571.08|4608.53|4570.53|10
1605850620000|2020-11-20 05:37:00|4608.52|4570.52|4609.34|4571.34|4609.37|4571.37|4608.52|4570.52|10
1605850630000|2020-11-20 05:37:10|4609.36|4571.36|4609.12|4571.12|4609.46|4571.46|4609.08|4571.08|10
1605850640000|2020-11-20 05:37:20|4609.14|4571.14|4608.53|4570.53|4609.14|4571.14|4608.53|4570.53|10
1605850650000|2020-11-20 05:37:30|4608.86|4570.86|4608.71|4570.71|4609.02|4571.02|4608.71|4570.71|9
1605850660000|2020-11-20 05:37:40|4608.72|4570.72|4608.65|4570.65|4608.76|4570.76|4608.64|4570.64|9
1605850670000|2020-11-20 05:37:50|4608.55|4570.55|4608.29|4570.29|4608.6|4570.6|4608.29|4570.29|10
1605850680000|2020-11-20 05:38:00|4608.22|4570.22|4607.46|4569.46|4608.22|4570.22|4607.46|4569.46|10
1605850690000|2020-11-20 05:38:10|4607.3|4569.3|4606.77|4568.77|4607.45|4569.45|4606.69|4568.69|10
1605850700000|2020-11-20 05:38:20|4606.83|4568.83|4607.41|4569.41|4607.48|4569.48|4606.83|4568.83|10
1605850710000|2020-11-20 05:38:30|4607.46|4569.46|4607.67|4569.67|4607.71|4569.71|4607.22|4569.22|10
1605850720000|2020-11-20 05:38:40|4607.73|4569.73|4608.25|4570.25|4608.25|4570.25|4607.73|4569.73|9
1605850730000|2020-11-20 05:38:50|4608.31|4570.31|4607.67|4569.67|4608.31|4570.31|4607.67|4569.67|10
1605850740000|2020-11-20 05:39:00|4607.61|4569.61|4607.31|4569.31|4607.61|4569.61|4607.31|4569.31|9
1605850750000|2020-11-20 05:39:10|4607.3|4569.3|4607.21|4569.21|4607.31|4569.31|4607.11|4569.11|10
1605850760000|2020-11-20 05:39:20|4607.1|4569.1|4606.88|4568.88|4607.14|4569.14|4606.66|4568.66|10
1605850770000|2020-11-20 05:39:30|4607.03|4569.03|4606.71|4568.71|4607.15|4569.15|4606.71|4568.71|9
1605850780000|2020-11-20 05:39:40|4606.41|4568.41|4605.59|4567.59|4606.41|4568.41|4605.32|4567.32|10
1605850790000|2020-11-20 05:39:50|4605.65|4567.65|4605.83|4567.83|4605.87|4567.87|4605.62|4567.62|10
1605850800000|2020-11-20 05:40:00|4606.07|4568.07|4606.14|4568.14|4606.44|4568.44|4606.07|4568.07|9
1605850810000|2020-11-20 05:40:10|4606.02|4568.02|4605.96|4567.96|4606.06|4568.06|4605.87|4567.87|10
1605850820000|2020-11-20 05:40:20|4606.12|4568.12|4606.66|4568.66|4606.66|4568.66|4606.12|4568.12|10
1605850830000|2020-11-20 05:40:30|4606.56|4568.56|4606.91|4568.91|4606.91|4568.91|4606.47|4568.47|10
1605850840000|2020-11-20 05:40:40|4607.05|4569.05|4607.72|4569.72|4607.72|4569.72|4607.05|4569.05|7
1605850850000|2020-11-20 05:40:50|4607.82|4569.82|4607.71|4569.71|4607.89|4569.89|4607.65|4569.65|10
1605850860000|2020-11-20 05:41:00|4607.74|4569.74|4608.06|4570.06|4608.09|4570.09|4607.69|4569.69|10
1605850870000|2020-11-20 05:41:10|4607.79|4569.79|4607.63|4569.63|4607.8|4569.8|4607.63|4569.63|7
1605850880000|2020-11-20 05:41:20|4607.69|4569.69|4608.65|4570.65|4608.7|4570.7|4607.62|4569.62|10
1605850890000|2020-11-20 05:41:30|4608.59|4570.59|4609.69|4571.69|4609.69|4571.69|4608.59|4570.59|10
1605850900000|2020-11-20 05:41:40|4609.63|4571.63|4610.71|4572.71|4610.71|4572.71|4609.63|4571.63|10
1605850910000|2020-11-20 05:41:50|4610.83|4572.83|4611.09|4573.09|4611.2|4573.2|4610.83|4572.83|9
1605850920000|2020-11-20 05:42:00|4611.14|4573.14|4611.35|4573.35|4611.43|4573.43|4611.1|4573.1|9
1605850930000|2020-11-20 05:42:10|4611.32|4573.32|4612.02|4574.02|4612.03|4574.03|4611.32|4573.32|10
1605850940000|2020-11-20 05:42:20|4612.03|4574.03|4611.75|4573.75|4612.22|4574.22|4611.75|4573.75|10
1605850950000|2020-11-20 05:42:30|4611.55|4573.55|4610.29|4572.29|4611.55|4573.55|4610.29|4572.29|9
1605850960000|2020-11-20 05:42:40|4610.2|4572.2|4609.29|4571.29|4610.2|4572.2|4609.19|4571.19|10
1605850970000|2020-11-20 05:42:50|4609.39|4571.39|4609.16|4571.16|4609.44|4571.44|4609.03|4571.03|10
1605850980000|2020-11-20 05:43:00|4609.13|4571.13|4609.24|4571.24|4609.24|4571.24|4608.81|4570.81|10
1605850990000|2020-11-20 05:43:10|4609.19|4571.19|4609.13|4571.13|4609.31|4571.31|4609.07|4571.07|9
1605851000000|2020-11-20 05:43:20|4608.99|4570.99|4608.5|4570.5|4608.99|4570.99|4608.5|4570.5|10
1605851010000|2020-11-20 05:43:30|4608.59|4570.59|4608.36|4570.36|4608.82|4570.82|4608.36|4570.36|10
1605851020000|2020-11-20 05:43:40|4608.38|4570.38|4608.27|4570.27|4608.53|4570.53|4608.09|4570.09|9
1605851030000|2020-11-20 05:43:50|4608.13|4570.13|4608.28|4570.28|4608.33|4570.33|4608.12|4570.12|9
1605851040000|2020-11-20 05:44:00|4607.71|4569.71|4608.29|4570.29|4608.33|4570.33|4607.53|4569.53|10
1605851050000|2020-11-20 05:44:10|4608.22|4570.22|4608.67|4570.67|4608.67|4570.67|4608.22|4570.22|10
1605851060000|2020-11-20 05:44:20|4608.46|4570.46|4608.47|4570.47|4608.53|4570.53|4608.37|4570.37|9
1605851070000|2020-11-20 05:44:30|4608.5|4570.5|4608.99|4570.99|4609.07|4571.07|4608.5|4570.5|10
1605851080000|2020-11-20 05:44:40|4609.01|4571.01|4609.18|4571.18|4609.23|4571.23|4608.93|4570.93|10
1605851090000|2020-11-20 05:44:50|4609.23|4571.23|4608.21|4570.21|4609.23|4571.23|4608.21|4570.21|10
1605851100000|2020-11-20 05:45:00|4608.24|4570.24|4608.05|4570.05|4608.31|4570.31|4607.88|4569.88|10
1605851110000|2020-11-20 05:45:10|4608.03|4570.03|4608.13|4570.13|4608.4|4570.4|4608.03|4570.03|9
1605851120000|2020-11-20 05:45:20|4608.23|4570.23|4607.65|4569.65|4608.29|4570.29|4607.65|4569.65|10
1605851130000|2020-11-20 05:45:30|4607.64|4569.64|4607.36|4569.36|4607.64|4569.64|4607.33|4569.33|10
1605851140000|2020-11-20 05:45:40|4607.31|4569.31|4607.36|4569.36|4607.52|4569.52|4607.31|4569.31|9
1605851150000|2020-11-20 05:45:50|4607.17|4569.17|4606.8|4568.8|4607.17|4569.17|4606.8|4568.8|9
1605851160000|2020-11-20 05:46:00|4606.71|4568.71|4606.7|4568.7|4606.87|4568.87|4606.69|4568.69|10
1605851170000|2020-11-20 05:46:10|4606.64|4568.64|4606.15|4568.15|4606.64|4568.64|4606.15|4568.15|10
1605851180000|2020-11-20 05:46:20|4606.04|4568.04|4605.51|4567.51|4606.04|4568.04|4605.47|4567.47|9
1605851190000|2020-11-20 05:46:30|4605.54|4567.54|4605.6|4567.6|4605.72|4567.72|4605.46|4567.46|10
1605851200000|2020-11-20 05:46:40|4605.61|4567.61|4605.87|4567.87|4605.94|4567.94|4605.4|4567.4|9
1605851210000|2020-11-20 05:46:50|4606.01|4568.01|4605.42|4567.42|4606.18|4568.18|4605.16|4567.16|10
1605851220000|2020-11-20 05:47:00|4605.41|4567.41|4605.24|4567.24|4605.41|4567.41|4605.14|4567.14|10
1605851230000|2020-11-20 05:47:10|4605.26|4567.26|4605.27|4567.27|4605.37|4567.37|4605.26|4567.26|8
1605851240000|2020-11-20 05:47:20|4605.35|4567.35|4606|4568|4606|4568|4605.35|4567.35|10
1605851250000|2020-11-20 05:47:30|4606.06|4568.06|4606.49|4568.49|4606.49|4568.49|4605.97|4567.97|10
1605851260000|2020-11-20 05:47:40|4606.53|4568.53|4606.07|4568.07|4606.77|4568.77|4606.07|4568.07|8
1605851270000|2020-11-20 05:47:50|4606.05|4568.05|4605.55|4567.55|4606.18|4568.18|4605.55|4567.55|10
1605851280000|2020-11-20 05:48:00|4605.58|4567.58|4604.95|4566.95|4605.58|4567.58|4604.95|4566.95|10
1605851290000|2020-11-20 05:48:10|4604.84|4566.84|4604.53|4566.53|4604.88|4566.88|4604.36|4566.36|10
1605851300000|2020-11-20 05:48:20|4604.56|4566.56|4603.28|4565.28|4604.56|4566.56|4603.28|4565.28|10
1605851310000|2020-11-20 05:48:30|4603.26|4565.26|4602.84|4564.84|4603.26|4565.26|4602.68|4564.68|9
1605851320000|2020-11-20 05:48:40|4602.85|4564.85|4602.91|4564.91|4603.04|4565.04|4602.8|4564.8|8
1605851330000|2020-11-20 05:48:50|4602.92|4564.92|4603.25|4565.25|4603.26|4565.26|4602.9|4564.9|8
1605851340000|2020-11-20 05:49:00|4603.19|4565.19|4603.12|4565.12|4603.4|4565.4|4603.12|4565.12|9
1605851350000|2020-11-20 05:49:10|4603.18|4565.18|4603.17|4565.17|4603.2|4565.2|4603.06|4565.06|9
1605851360000|2020-11-20 05:49:20|4603.14|4565.14|4603.27|4565.27|4603.27|4565.27|4603.01|4565.01|10
1605851370000|2020-11-20 05:49:30|4603.29|4565.29|4603.42|4565.42|4603.61|4565.61|4603.29|4565.29|8
1605851380000|2020-11-20 05:49:40|4603.46|4565.46|4602.59|4564.59|4603.46|4565.46|4602.56|4564.56|10
1605851390000|2020-11-20 05:49:50|4602.69|4564.69|4602.64|4564.64|4602.69|4564.69|4602.5|4564.5|10
1605851400000|2020-11-20 05:50:00|4602.8|4564.8|4603.2|4565.2|4603.2|4565.2|4602.8|4564.8|10
1605851410000|2020-11-20 05:50:10|4603.23|4565.23|4603.47|4565.47|4603.51|4565.51|4603.23|4565.23|10
1605851420000|2020-11-20 05:50:20|4603.52|4565.52|4604.28|4566.28|4604.28|4566.28|4603.52|4565.52|10
1605851430000|2020-11-20 05:50:30|4603.95|4565.95|4605|4567|4605|4567|4603.95|4565.95|10
1605851440000|2020-11-20 05:50:40|4605.14|4567.14|4605.48|4567.48|4605.59|4567.59|4605.02|4567.02|10
1605851450000|2020-11-20 05:50:50|4605.57|4567.57|4606.83|4568.83|4606.83|4568.83|4605.57|4567.57|10
1605851460000|2020-11-20 05:51:00|4606.92|4568.92|4607.19|4569.19|4607.19|4569.19|4606.85|4568.85|9
1605851470000|2020-11-20 05:51:10|4607.12|4569.12|4607.3|4569.3|4607.31|4569.31|4607.11|4569.11|9
1605851480000|2020-11-20 05:51:20|4607.26|4569.26|4607.48|4569.48|4607.53|4569.53|4607.26|4569.26|10
1605851490000|2020-11-20 05:51:30|4607.41|4569.41|4606.87|4568.87|4607.42|4569.42|4606.87|4568.87|10
1605851500000|2020-11-20 05:51:40|4606.76|4568.76|4606.2|4568.2|4606.76|4568.76|4606.12|4568.12|10
1605851510000|2020-11-20 05:51:50|4606.26|4568.26|4606.12|4568.12|4606.32|4568.32|4606.12|4568.12|10
1605851520000|2020-11-20 05:52:00|4606.1|4568.1|4605.77|4567.77|4606.1|4568.1|4605.77|4567.77|10
1605851530000|2020-11-20 05:52:10|4605.82|4567.82|4605.83|4567.83|4605.89|4567.89|4605.73|4567.73|8
1605851540000|2020-11-20 05:52:20|4605.8|4567.8|4606.06|4568.06|4606.12|4568.12|4605.8|4567.8|10
1605851550000|2020-11-20 05:52:30|4606.13|4568.13|4606.39|4568.39|4606.39|4568.39|4606.12|4568.12|8
1605851560000|2020-11-20 05:52:40|4606.43|4568.43|4606.29|4568.29|4606.47|4568.47|4606.24|4568.24|10
1605851570000|2020-11-20 05:52:50|4606.25|4568.25|4606.34|4568.34|4606.34|4568.34|4606.2|4568.2|10
1605851580000|2020-11-20 05:53:00|4606.35|4568.35|4606.61|4568.61|4606.61|4568.61|4606.35|4568.35|9
1605851590000|2020-11-20 05:53:10|4606.68|4568.68|4606.65|4568.65|4606.69|4568.69|4606.65|4568.65|7
1605851600000|2020-11-20 05:53:20|4606.57|4568.57|4606.66|4568.66|4606.69|4568.69|4606.57|4568.57|8
1605851610000|2020-11-20 05:53:30|4606.69|4568.69|4606.82|4568.82|4606.82|4568.82|4606.67|4568.67|9
1605851620000|2020-11-20 05:53:40|4606.93|4568.93|4606.9|4568.9|4607.03|4569.03|4606.9|4568.9|9
1605851630000|2020-11-20 05:53:50|4606.89|4568.89|4606.87|4568.87|4606.98|4568.98|4606.74|4568.74|9
1605851640000|2020-11-20 05:54:00|4606.78|4568.78|4606.87|4568.87|4606.88|4568.88|4606.78|4568.78|10
1605851650000|2020-11-20 05:54:10|4606.95|4568.95|4607.31|4569.31|4607.32|4569.32|4606.95|4568.95|10
1605851660000|2020-11-20 05:54:20|4607.37|4569.37|4607.31|4569.31|4607.39|4569.39|4607.31|4569.31|9
1605851670000|2020-11-20 05:54:30|4607.24|4569.24|4606.97|4568.97|4607.24|4569.24|4606.97|4568.97|10
1605851680000|2020-11-20 05:54:40|4607.06|4569.06|4607.33|4569.33|4607.4|4569.4|4607.05|4569.05|10
1605851690000|2020-11-20 05:54:50|4607.36|4569.36|4607.2|4569.2|4607.36|4569.36|4607.11|4569.11|9
1605851700000|2020-11-20 05:55:00|4607.21|4569.21|4607.04|4569.04|4607.32|4569.32|4607.04|4569.04|9
1605851710000|2020-11-20 05:55:10|4606.94|4568.94|4606.74|4568.74|4606.94|4568.94|4606.74|4568.74|5
1605851720000|2020-11-20 05:55:20|4606.83|4568.83|4606.55|4568.55|4606.83|4568.83|4606.55|4568.55|9
1605851730000|2020-11-20 05:55:30|4606.51|4568.51|4606.52|4568.52|4606.52|4568.52|4606.34|4568.34|10
1605851740000|2020-11-20 05:55:40|4606.48|4568.48|4606.35|4568.35|4606.51|4568.51|4606.35|4568.35|9
1605851750000|2020-11-20 05:55:50|4606.33|4568.33|4606.27|4568.27|4606.33|4568.33|4606.15|4568.15|10
1605851760000|2020-11-20 05:56:00|4606.25|4568.25|4606|4568|4606.25|4568.25|4606|4568|10
1605851770000|2020-11-20 05:56:10|4606.07|4568.07|4605.67|4567.67|4606.07|4568.07|4605.67|4567.67|10
1605851780000|2020-11-20 05:56:20|4605.65|4567.65|4605.85|4567.85|4605.89|4567.89|4605.61|4567.61|10
1605851790000|2020-11-20 05:56:30|4605.7|4567.7|4606.59|4568.59|4606.59|4568.59|4605.68|4567.68|10
1605851800000|2020-11-20 05:56:40|4606.7|4568.7|4608.17|4570.17|4608.17|4570.17|4606.7|4568.7|10
1605851810000|2020-11-20 05:56:50|4608.2|4570.2|4608.29|4570.29|4608.33|4570.33|4608.13|4570.13|7
1605851820000|2020-11-20 05:57:00|4608.24|4570.24|4608.48|4570.48|4608.48|4570.48|4608.19|4570.19|8
1605851830000|2020-11-20 05:57:10|4608.53|4570.53|4608.58|4570.58|4608.58|4570.58|4608.38|4570.38|8
1605851840000|2020-11-20 05:57:20|4608.62|4570.62|4609.01|4571.01|4609.08|4571.08|4608.62|4570.62|10
1605851850000|2020-11-20 05:57:30|4609.2|4571.2|4608.82|4570.82|4609.2|4571.2|4608.82|4570.82|9
1605851860000|2020-11-20 05:57:40|4608.61|4570.61|4608.51|4570.51|4608.61|4570.61|4608.49|4570.49|8
1605851870000|2020-11-20 05:57:50|4608.65|4570.65|4608.81|4570.81|4608.82|4570.82|4608.59|4570.59|8
1605851880000|2020-11-20 05:58:00|4608.87|4570.87|4608.87|4570.87|4608.96|4570.96|4608.67|4570.67|9
1605851890000|2020-11-20 05:58:10|4608.91|4570.91|4608.95|4570.95|4609.08|4571.08|4608.91|4570.91|10
1605851900000|2020-11-20 05:58:20|4608.89|4570.89|4608.76|4570.76|4608.91|4570.91|4608.68|4570.68|9
1605851910000|2020-11-20 05:58:30|4608.87|4570.87|4608.87|4570.87|4608.9|4570.9|4608.76|4570.76|10
1605851920000|2020-11-20 05:58:40|4608.86|4570.86|4608.77|4570.77|4608.86|4570.86|4608.76|4570.76|9
1605851930000|2020-11-20 05:58:50|4608.78|4570.78|4608.87|4570.87|4608.88|4570.88|4608.78|4570.78|9
1605851940000|2020-11-20 05:59:00|4608.85|4570.85|4608.53|4570.53|4608.85|4570.85|4608.44|4570.44|10
1605851950000|2020-11-20 05:59:10|4608.44|4570.44|4608.45|4570.45|4608.5|4570.5|4608.33|4570.33|10
1605851960000|2020-11-20 05:59:20|4608.53|4570.53|4608.97|4570.97|4609.05|4571.05|4608.53|4570.53|9
1605851970000|2020-11-20 05:59:30|4609.09|4571.09|4609.21|4571.21|4609.26|4571.26|4609.09|4571.09|7
1605851980000|2020-11-20 05:59:40|4609.2|4571.2|4609.48|4571.48|4609.49|4571.49|4609.2|4571.2|9
1605851990000|2020-11-20 05:59:50|4609.49|4571.49|4609.66|4571.66|4609.66|4571.66|4609.49|4571.49|10
1605852000000|2020-11-20 06:00:00|4609.61|4571.61|4609.84|4571.84|4609.84|4571.84|4609.57|4571.57|9
1605852010000|2020-11-20 06:00:10|4609.88|4571.88|4609.68|4571.68|4609.91|4571.91|4609.64|4571.64|9
1605852020000|2020-11-20 06:00:20|4609.7|4571.7|4609.55|4571.55|4609.75|4571.75|4609.55|4571.55|10
1605852030000|2020-11-20 06:00:30|4609.57|4571.57|4609.33|4571.33|4609.57|4571.57|4609.33|4571.33|9
1605852040000|2020-11-20 06:00:40|4609.13|4571.13|4609.04|4571.04|4609.16|4571.16|4609.04|4571.04|10
1605852050000|2020-11-20 06:00:50|4609.07|4571.07|4609.15|4571.15|4609.21|4571.21|4609|4571|9
1605852060000|2020-11-20 06:01:00|4609.1|4571.1|4608.91|4570.91|4609.34|4571.34|4608.84|4570.84|10
1605852070000|2020-11-20 06:01:10|4608.86|4570.86|4607.32|4569.32|4608.86|4570.86|4607.32|4569.32|10
1605852080000|2020-11-20 06:01:20|4607.25|4569.25|4607.04|4569.04|4607.25|4569.25|4606.95|4568.95|10
1605852090000|2020-11-20 06:01:30|4606.97|4568.97|4606.33|4568.33|4606.98|4568.98|4606.33|4568.33|10
1605852100000|2020-11-20 06:01:40|4606.11|4568.11|4604.99|4566.99|4606.11|4568.11|4604.99|4566.99|10
1605852110000|2020-11-20 06:01:50|4604.67|4566.67|4604.13|4566.13|4604.81|4566.81|4604.13|4566.13|10
1605852120000|2020-11-20 06:02:00|4604.06|4566.06|4602.33|4564.33|4604.15|4566.15|4602.33|4564.33|10
1605852130000|2020-11-20 06:02:10|4602.12|4564.12|4599.87|4561.87|4602.14|4564.14|4599.87|4561.87|10
1605852140000|2020-11-20 06:02:20|4599.7|4561.7|4598.5|4560.5|4599.7|4561.7|4598.5|4560.5|10
1605852150000|2020-11-20 06:02:30|4598.44|4560.44|4598|4560|4598.44|4560.44|4597.98|4559.98|9
1605852160000|2020-11-20 06:02:40|4598.49|4560.49|4599.02|4561.02|4599.07|4561.07|4598.49|4560.49|10
1605852170000|2020-11-20 06:02:50|4599.34|4561.34|4599.27|4561.27|4599.48|4561.48|4599.21|4561.21|10
1605852180000|2020-11-20 06:03:00|4599.2|4561.2|4598.95|4560.95|4599.24|4561.24|4598.95|4560.95|9
1605852190000|2020-11-20 06:03:10|4598.86|4560.86|4598.79|4560.79|4598.96|4560.96|4598.79|4560.79|9
1605852200000|2020-11-20 06:03:20|4598.73|4560.73|4598.66|4560.66|4598.73|4560.73|4598.46|4560.46|10
1605852210000|2020-11-20 06:03:30|4598.7|4560.7|4598.85|4560.85|4598.85|4560.85|4598.62|4560.62|10
1605852220000|2020-11-20 06:03:40|4598.89|4560.89|4599.03|4561.03|4599.03|4561.03|4598.83|4560.83|8
1605852230000|2020-11-20 06:03:50|4598.97|4560.97|4598.98|4560.98|4598.98|4560.98|4598.91|4560.91|9
1605852240000|2020-11-20 06:04:00|4598.88|4560.88|4598.41|4560.41|4598.88|4560.88|4598.41|4560.41|9
1605852250000|2020-11-20 06:04:10|4598.32|4560.32|4597.99|4559.99|4598.55|4560.55|4597.99|4559.99|9
1605852260000|2020-11-20 06:04:20|4597.88|4559.88|4597.87|4559.87|4598|4560|4597.7|4559.7|9
1605852270000|2020-11-20 06:04:30|4597.88|4559.88|4597.94|4559.94|4598|4560|4597.7|4559.7|9
1605852280000|2020-11-20 06:04:40|4597.89|4559.89|4598.56|4560.56|4598.56|4560.56|4597.77|4559.77|10
1605852290000|2020-11-20 06:04:50|4598.46|4560.46|4598.7|4560.7|4598.76|4560.76|4598.46|4560.46|10
1605852300000|2020-11-20 06:05:00|4598.68|4560.68|4599.06|4561.06|4599.11|4561.11|4598.68|4560.68|10
1605852310000|2020-11-20 06:05:10|4599.17|4561.17|4599.97|4561.97|4599.97|4561.97|4599.17|4561.17|9
1605852320000|2020-11-20 06:05:20|4600.02|4562.02|4600.55|4562.55|4600.61|4562.61|4600.02|4562.02|10
1605852330000|2020-11-20 06:05:30|4600.63|4562.63|4600.97|4562.97|4600.97|4562.97|4600.59|4562.59|9
1605852340000|2020-11-20 06:05:40|4601.1|4563.1|4602|4564|4602|4564|4601.05|4563.05|8
1605852350000|2020-11-20 06:05:50|4601.99|4563.99|4602.36|4564.36|4602.36|4564.36|4601.99|4563.99|9
1605852360000|2020-11-20 06:06:00|4602.44|4564.44|4602.67|4564.67|4602.67|4564.67|4602.44|4564.44|9
1605852370000|2020-11-20 06:06:10|4602.61|4564.61|4603.66|4565.66|4603.66|4565.66|4602.61|4564.61|10
1605852380000|2020-11-20 06:06:20|4603.92|4565.92|4605.02|4567.02|4605.02|4567.02|4603.92|4565.92|10
1605852390000|2020-11-20 06:06:30|4604.94|4566.94|4605.59|4567.59|4605.67|4567.67|4604.94|4566.94|9
1605852400000|2020-11-20 06:06:40|4605.6|4567.6|4605.97|4567.97|4605.97|4567.97|4605.53|4567.53|7
1605852410000|2020-11-20 06:06:50|4606.02|4568.02|4607.48|4569.48|4607.48|4569.48|4606|4568|10
1605852420000|2020-11-20 06:07:00|4607.51|4569.51|4608.02|4570.02|4608.28|4570.28|4607.51|4569.51|10
1605852430000|2020-11-20 06:07:10|4608.14|4570.14|4608.27|4570.27|4608.3|4570.3|4608.07|4570.07|8
1605852440000|2020-11-20 06:07:20|4608.31|4570.31|4608.84|4570.84|4609.03|4571.03|4608.31|4570.31|10
1605852450000|2020-11-20 06:07:30|4608.83|4570.83|4609.68|4571.68|4609.68|4571.68|4608.79|4570.79|10
1605852460000|2020-11-20 06:07:40|4609.72|4571.72|4611.07|4573.07|4611.09|4573.09|4609.72|4571.72|10
1605852470000|2020-11-20 06:07:50|4611.16|4573.16|4611.75|4573.75|4611.75|4573.75|4611.16|4573.16|10
1605852480000|2020-11-20 06:08:00|4611.88|4573.88|4612.5|4574.5|4612.5|4574.5|4611.75|4573.75|9
1605852490000|2020-11-20 06:08:10|4612.78|4574.78|4614.82|4576.82|4614.82|4576.82|4612.78|4574.78|10
1605852500000|2020-11-20 06:08:20|4614.96|4576.96|4616.12|4578.12|4616.12|4578.12|4614.96|4576.96|10
1605852510000|2020-11-20 06:08:30|4616.24|4578.24|4617.4|4579.4|4617.4|4579.4|4616.24|4578.24|9
1605852520000|2020-11-20 06:08:40|4617.7|4579.7|4618.58|4580.58|4619.01|4581.01|4617.7|4579.7|9
1605852530000|2020-11-20 06:08:50|4618.63|4580.63|4618.61|4580.61|4618.73|4580.73|4618.55|4580.55|10
1605852540000|2020-11-20 06:09:00|4618.57|4580.57|4618.5|4580.5|4618.57|4580.57|4618.41|4580.41|10
1605852550000|2020-11-20 06:09:10|4618.42|4580.42|4618.57|4580.57|4618.57|4580.57|4618.37|4580.37|9
1605852560000|2020-11-20 06:09:20|4618.58|4580.58|4618.85|4580.85|4618.85|4580.85|4618.37|4580.37|10
1605852570000|2020-11-20 06:09:30|4618.95|4580.95|4618.83|4580.83|4619.26|4581.26|4618.83|4580.83|10
1605852580000|2020-11-20 06:09:40|4618.82|4580.82|4618.88|4580.88|4618.96|4580.96|4618.66|4580.66|9
1605852590000|2020-11-20 06:09:50|4618.9|4580.9|4619.23|4581.23|4619.23|4581.23|4618.84|4580.84|10
1605852600000|2020-11-20 06:10:00|4619.37|4581.37|4620.02|4582.02|4620.02|4582.02|4619.34|4581.34|10
1605852610000|2020-11-20 06:10:10|4620.09|4582.09|4620.2|4582.2|4620.37|4582.37|4620.09|4582.09|9
1605852620000|2020-11-20 06:10:20|4620.18|4582.18|4620.32|4582.32|4620.32|4582.32|4620.07|4582.07|9
1605852630000|2020-11-20 06:10:30|4620.42|4582.42|4620.24|4582.24|4620.42|4582.42|4620.17|4582.17|8
1605852640000|2020-11-20 06:10:40|4620.17|4582.17|4619.73|4581.73|4620.25|4582.25|4619.73|4581.73|8
1605852650000|2020-11-20 06:10:50|4619.71|4581.71|4619.55|4581.55|4619.75|4581.75|4619.22|4581.22|9
1605852660000|2020-11-20 06:11:00|4619.92|4581.92|4621.17|4583.17|4621.17|4583.17|4619.92|4581.92|10
1605852670000|2020-11-20 06:11:10|4621.27|4583.27|4621.34|4583.34|4621.35|4583.35|4621.27|4583.27|9
1605852680000|2020-11-20 06:11:20|4621.49|4583.49|4621.28|4583.28|4621.51|4583.51|4621.28|4583.28|10
1605852690000|2020-11-20 06:11:30|4621.01|4583.01|4620.95|4582.95|4621.09|4583.09|4620.85|4582.85|10
1605852700000|2020-11-20 06:11:40|4620.88|4582.88|4620.43|4582.43|4620.89|4582.89|4620.43|4582.43|8
1605852710000|2020-11-20 06:11:50|4620.36|4582.36|4620.51|4582.51|4620.57|4582.57|4620.3|4582.3|10
1605852720000|2020-11-20 06:12:00|4620.41|4582.41|4620.48|4582.48|4620.57|4582.57|4620.36|4582.36|10
1605852730000|2020-11-20 06:12:10|4620.4|4582.4|4620.09|4582.09|4620.45|4582.45|4620.07|4582.07|9
1605852740000|2020-11-20 06:12:20|4620.13|4582.13|4620.35|4582.35|4620.35|4582.35|4620.01|4582.01|9
1605852750000|2020-11-20 06:12:30|4620.49|4582.49|4620.1|4582.1|4620.49|4582.49|4620.1|4582.1|9
1605852760000|2020-11-20 06:12:40|4620.06|4582.06|4619.56|4581.56|4620.06|4582.06|4619.4|4581.4|10
1605852770000|2020-11-20 06:12:50|4619.52|4581.52|4619.34|4581.34|4619.52|4581.52|4619.34|4581.34|10
1605852780000|2020-11-20 06:13:00|4619.3|4581.3|4618.91|4580.91|4619.33|4581.33|4618.91|4580.91|10
1605852790000|2020-11-20 06:13:10|4618.88|4580.88|4617.98|4579.98|4618.88|4580.88|4617.96|4579.96|10
1605852800000|2020-11-20 06:13:20|4617.73|4579.73|4617.23|4579.23|4617.73|4579.73|4617.23|4579.23|10
1605852810000|2020-11-20 06:13:30|4617.19|4579.19|4617.34|4579.34|4617.42|4579.42|4617.19|4579.19|9
1605852820000|2020-11-20 06:13:40|4617.23|4579.23|4617.43|4579.43|4617.43|4579.43|4617.21|4579.21|10
1605852830000|2020-11-20 06:13:50|4617.45|4579.45|4617.82|4579.82|4617.82|4579.82|4617.45|4579.45|10
1605852840000|2020-11-20 06:14:00|4617.89|4579.89|4618.67|4580.67|4618.75|4580.75|4617.89|4579.89|10
1605852850000|2020-11-20 06:14:10|4618.81|4580.81|4619.46|4581.46|4619.46|4581.46|4618.81|4580.81|9
1605852860000|2020-11-20 06:14:20|4619.49|4581.49|4619.43|4581.43|4619.49|4581.49|4619.36|4581.36|10
1605852870000|2020-11-20 06:14:30|4619.38|4581.38|4619.22|4581.22|4619.49|4581.49|4619.22|4581.22|10
1605852880000|2020-11-20 06:14:40|4619.14|4581.14|4619.32|4581.32|4619.39|4581.39|4619.05|4581.05|9
1605852890000|2020-11-20 06:14:50|4619.45|4581.45|4618.43|4580.43|4619.45|4581.45|4618.43|4580.43|9
1605852900000|2020-11-20 06:15:00|4618.32|4580.32|4617.96|4579.96|4618.37|4580.37|4617.8|4579.8|10
1605852910000|2020-11-20 06:15:10|4617.89|4579.89|4618.41|4580.41|4618.41|4580.41|4617.88|4579.88|8
1605852920000|2020-11-20 06:15:20|4618.5|4580.5|4619.41|4581.41|4619.41|4581.41|4618.5|4580.5|9
1605852930000|2020-11-20 06:15:30|4619.37|4581.37|4619.18|4581.18|4619.37|4581.37|4619.02|4581.02|9
1605852940000|2020-11-20 06:15:40|4619.25|4581.25|4619.58|4581.58|4619.58|4581.58|4619.25|4581.25|10
1605852950000|2020-11-20 06:15:50|4619.59|4581.59|4618.56|4580.56|4619.59|4581.59|4618.56|4580.56|9
1605852960000|2020-11-20 06:16:00|4618.34|4580.34|4616.09|4578.09|4618.34|4580.34|4616|4578|10
1605852970000|2020-11-20 06:16:10|4615.72|4577.72|4613.6|4575.6|4615.72|4577.72|4613.6|4575.6|10
1605852980000|2020-11-20 06:16:20|4613.48|4575.48|4612.29|4574.29|4613.48|4575.48|4612.29|4574.29|9
1605852990000|2020-11-20 06:16:30|4612.42|4574.42|4611.96|4573.96|4612.42|4574.42|4611.96|4573.96|10
1605853000000|2020-11-20 06:16:40|4611.92|4573.92|4611.31|4573.31|4611.96|4573.96|4611.31|4573.31|10
1605853010000|2020-11-20 06:16:50|4611.21|4573.21|4610.43|4572.43|4611.21|4573.21|4610.43|4572.43|10
1605853020000|2020-11-20 06:17:00|4610.26|4572.26|4609.89|4571.89|4610.27|4572.27|4609.89|4571.89|8
1605853030000|2020-11-20 06:17:10|4609.88|4571.88|4609.88|4571.88|4609.94|4571.94|4609.75|4571.75|10
1605853040000|2020-11-20 06:17:20|4609.62|4571.62|4609.41|4571.41|4609.62|4571.62|4609.13|4571.13|10
1605853050000|2020-11-20 06:17:30|4609.57|4571.57|4608.69|4570.69|4609.57|4571.57|4608.57|4570.57|10
1605853060000|2020-11-20 06:17:40|4608.78|4570.78|4608.09|4570.09|4608.78|4570.78|4608.09|4570.09|8
1605853070000|2020-11-20 06:17:50|4608.05|4570.05|4607.8|4569.8|4608.05|4570.05|4607.8|4569.8|9
1605853080000|2020-11-20 06:18:00|4607.83|4569.83|4607.33|4569.33|4607.89|4569.89|4607.33|4569.33|10
1605853090000|2020-11-20 06:18:10|4607.23|4569.23|4607.13|4569.13|4607.23|4569.23|4606.93|4568.93|10
1605853100000|2020-11-20 06:18:20|4607.12|4569.12|4606.54|4568.54|4607.14|4569.14|4606.54|4568.54|9
1605853110000|2020-11-20 06:18:30|4606.5|4568.5|4606.95|4568.95|4606.95|4568.95|4606.48|4568.48|9
1605853120000|2020-11-20 06:18:40|4606.88|4568.88|4606.69|4568.69|4607.04|4569.04|4606.63|4568.63|10
1605853130000|2020-11-20 06:18:50|4606.59|4568.59|4606.32|4568.32|4606.59|4568.59|4606.32|4568.32|9
1605853140000|2020-11-20 06:19:00|4606.16|4568.16|4606.19|4568.19|4606.23|4568.23|4606.09|4568.09|8
1605853150000|2020-11-20 06:19:10|4606.27|4568.27|4607.12|4569.12|4607.14|4569.14|4606.23|4568.23|10
1605853160000|2020-11-20 06:19:20|4607.24|4569.24|4607.39|4569.39|4607.5|4569.5|4607.24|4569.24|9
1605853170000|2020-11-20 06:19:30|4607.77|4569.77|4608.64|4570.64|4608.64|4570.64|4607.77|4569.77|10
1605853180000|2020-11-20 06:19:40|4608.74|4570.74|4607.82|4569.82|4608.89|4570.89|4607.82|4569.82|10
1605853190000|2020-11-20 06:19:50|4607.54|4569.54|4606.82|4568.82|4607.54|4569.54|4606.8|4568.8|10
1605853200000|2020-11-20 06:20:00|4606.73|4568.73|4606.04|4568.04|4606.73|4568.73|4606.04|4568.04|9
1605853210000|2020-11-20 06:20:10|4605.98|4567.98|4607.59|4569.59|4607.75|4569.75|4605.98|4567.98|9
1605853220000|2020-11-20 06:20:20|4607.8|4569.8|4608.09|4570.09|4608.29|4570.29|4607.8|4569.8|10
1605853230000|2020-11-20 06:20:30|4608.02|4570.02|4607.28|4569.28|4608.02|4570.02|4607.28|4569.28|10
1605853240000|2020-11-20 06:20:40|4607.18|4569.18|4606.94|4568.94|4607.18|4569.18|4606.94|4568.94|10
1605853250000|2020-11-20 06:20:50|4606.9|4568.9|4606.7|4568.7|4606.9|4568.9|4606.63|4568.63|10
1605853260000|2020-11-20 06:21:00|4606.74|4568.74|4606.56|4568.56|4606.74|4568.74|4606.56|4568.56|10
1605853270000|2020-11-20 06:21:10|4606.53|4568.53|4606.82|4568.82|4606.87|4568.87|4606.53|4568.53|10
1605853280000|2020-11-20 06:21:20|4606.75|4568.75|4606.65|4568.65|4606.85|4568.85|4606.65|4568.65|9
1605853290000|2020-11-20 06:21:30|4606.49|4568.49|4605.97|4567.97|4606.49|4568.49|4605.84|4567.84|8
1605853300000|2020-11-20 06:21:40|4605.81|4567.81|4606.05|4568.05|4606.11|4568.11|4605.73|4567.73|10
1605853310000|2020-11-20 06:21:50|4606.07|4568.07|4606.52|4568.52|4606.52|4568.52|4605.87|4567.87|10
1605853320000|2020-11-20 06:22:00|4606.5|4568.5|4606.53|4568.53|4606.64|4568.64|4606.32|4568.32|9
1605853330000|2020-11-20 06:22:10|4606.5|4568.5|4606.74|4568.74|4606.86|4568.86|4606.43|4568.43|10
1605853340000|2020-11-20 06:22:20|4606.75|4568.75|4606.88|4568.88|4606.9|4568.9|4606.75|4568.75|8
1605853350000|2020-11-20 06:22:30|4606.87|4568.87|4606.76|4568.76|4606.94|4568.94|4606.76|4568.76|8
1605853360000|2020-11-20 06:22:40|4606.74|4568.74|4606.5|4568.5|4606.74|4568.74|4606.46|4568.46|10
1605853370000|2020-11-20 06:22:50|4606.56|4568.56|4606.35|4568.35|4606.6|4568.6|4606.35|4568.35|9
1605853380000|2020-11-20 06:23:00|4606.34|4568.34|4605.88|4567.88|4606.36|4568.36|4605.88|4567.88|9
1605853390000|2020-11-20 06:23:10|4605.76|4567.76|4605.31|4567.31|4605.76|4567.76|4605.31|4567.31|8
1605853400000|2020-11-20 06:23:20|4605.18|4567.18|4603.05|4565.05|4605.18|4567.18|4603.05|4565.05|10
1605853410000|2020-11-20 06:23:30|4602.82|4564.82|4602.22|4564.22|4602.82|4564.82|4602.09|4564.09|10
1605853420000|2020-11-20 06:23:40|4602.36|4564.36|4602.56|4564.56|4602.78|4564.78|4602.29|4564.29|10
1605853430000|2020-11-20 06:23:50|4602.59|4564.59|4603.5|4565.5|4603.5|4565.5|4602.59|4564.59|10
1605853440000|2020-11-20 06:24:00|4603.65|4565.65|4604.75|4566.75|4604.75|4566.75|4603.63|4565.63|10
1605853450000|2020-11-20 06:24:10|4604.85|4566.85|4605.62|4567.62|4605.68|4567.68|4604.85|4566.85|10
1605853460000|2020-11-20 06:24:20|4605.58|4567.58|4606.68|4568.68|4606.68|4568.68|4605.48|4567.48|9
1605853470000|2020-11-20 06:24:30|4606.81|4568.81|4607.07|4569.07|4607.13|4569.13|4606.81|4568.81|8
1605853480000|2020-11-20 06:24:40|4607.03|4569.03|4607.69|4569.69|4607.77|4569.77|4607.03|4569.03|9
1605853490000|2020-11-20 06:24:50|4607.76|4569.76|4608.28|4570.28|4608.28|4570.28|4607.76|4569.76|10
1605853500000|2020-11-20 06:25:00|4608.3|4570.3|4609.17|4571.17|4609.17|4571.17|4608.3|4570.3|10
1605853510000|2020-11-20 06:25:10|4609.21|4571.21|4609.91|4571.91|4609.95|4571.95|4609.21|4571.21|10
1605853520000|2020-11-20 06:25:20|4609.74|4571.74|4608.92|4570.92|4609.74|4571.74|4608.91|4570.91|10
1605853530000|2020-11-20 06:25:30|4608.69|4570.69|4607.88|4569.88|4608.83|4570.83|4607.88|4569.88|10
1605853540000|2020-11-20 06:25:40|4608.01|4570.01|4607.15|4569.15|4608.01|4570.01|4607.04|4569.04|10
1605853550000|2020-11-20 06:25:50|4607.13|4569.13|4606.79|4568.79|4607.13|4569.13|4606.71|4568.71|10
1605853560000|2020-11-20 06:26:00|4606.53|4568.53|4606.45|4568.45|4606.53|4568.53|4606.32|4568.32|9
1605853570000|2020-11-20 06:26:10|4606.5|4568.5|4606.47|4568.47|4606.63|4568.63|4606.39|4568.39|10
1605853580000|2020-11-20 06:26:20|4606.61|4568.61|4606.69|4568.69|4606.82|4568.82|4606.61|4568.61|10
1605853590000|2020-11-20 06:26:30|4606.57|4568.57|4605.92|4567.92|4606.57|4568.57|4605.92|4567.92|10
1605853600000|2020-11-20 06:26:40|4605.63|4567.63|4604.89|4566.89|4605.63|4567.63|4604.86|4566.86|10
1605853610000|2020-11-20 06:26:50|4604.95|4566.95|4604.61|4566.61|4604.95|4566.95|4604.61|4566.61|10
1605853620000|2020-11-20 06:27:00|4604.42|4566.42|4604.21|4566.21|4604.53|4566.53|4604.12|4566.12|9
1605853630000|2020-11-20 06:27:10|4604.2|4566.2|4603.82|4565.82|4604.2|4566.2|4603.82|4565.82|10
1605853640000|2020-11-20 06:27:20|4603.8|4565.8|4602.5|4564.5|4603.8|4565.8|4602.5|4564.5|10
1605853650000|2020-11-20 06:27:30|4602.37|4564.37|4600.44|4562.44|4602.37|4564.37|4600.37|4562.37|10
1605853660000|2020-11-20 06:27:40|4600.7|4562.7|4600.43|4562.43|4600.7|4562.7|4599.8|4561.8|10
1605853670000|2020-11-20 06:27:50|4600.56|4562.56|4600.41|4562.41|4600.7|4562.7|4600.41|4562.41|10
1605853680000|2020-11-20 06:28:00|4600.34|4562.34|4599.77|4561.77|4600.54|4562.54|4599.77|4561.77|9
1605853690000|2020-11-20 06:28:10|4599.63|4561.63|4599.17|4561.17|4599.64|4561.64|4599.17|4561.17|9
1605853700000|2020-11-20 06:28:20|4599.08|4561.08|4599.05|4561.05|4599.08|4561.08|4598.81|4560.81|9
1605853710000|2020-11-20 06:28:30|4599.2|4561.2|4599.17|4561.17|4599.2|4561.2|4599.05|4561.05|9
1605853720000|2020-11-20 06:28:40|4599.27|4561.27|4599.66|4561.66|4600.01|4562.01|4599.27|4561.27|10
1605853730000|2020-11-20 06:28:50|4599.94|4561.94|4600.69|4562.69|4600.69|4562.69|4599.94|4561.94|10
1605853740000|2020-11-20 06:29:00|4600.72|4562.72|4600.97|4562.97|4601.03|4563.03|4600.72|4562.72|8
1605853750000|2020-11-20 06:29:10|4600.85|4562.85|4600.9|4562.9|4600.9|4562.9|4600.77|4562.77|8
1605853760000|2020-11-20 06:29:20|4600.98|4562.98|4601.07|4563.07|4601.15|4563.15|4600.98|4562.98|10
1605853770000|2020-11-20 06:29:30|4601.01|4563.01|4600.43|4562.43|4601.01|4563.01|4600.43|4562.43|9
1605853780000|2020-11-20 06:29:40|4600.38|4562.38|4599.83|4561.83|4600.38|4562.38|4599.83|4561.83|9
1605853790000|2020-11-20 06:29:50|4599.88|4561.88|4600.16|4562.16|4600.16|4562.16|4599.78|4561.78|10
1605853800000|2020-11-20 06:30:00|4600.19|4562.19|4600.46|4562.46|4600.49|4562.49|4600.19|4562.19|10
1605853810000|2020-11-20 06:30:10|4600.53|4562.53|4600.02|4562.02|4600.56|4562.56|4599.84|4561.84|10
1605853820000|2020-11-20 06:30:20|4599.98|4561.98|4599.91|4561.91|4599.99|4561.99|4599.86|4561.86|8
1605853830000|2020-11-20 06:30:30|4599.88|4561.88|4600.05|4562.05|4600.05|4562.05|4599.76|4561.76|9
1605853840000|2020-11-20 06:30:40|4599.85|4561.85|4600.58|4562.58|4600.58|4562.58|4599.85|4561.85|10
1605853850000|2020-11-20 06:30:50|4600.68|4562.68|4601.2|4563.2|4601.2|4563.2|4600.68|4562.68|10
1605853860000|2020-11-20 06:31:00|4601.19|4563.19|4600.58|4562.58|4601.19|4563.19|4600.58|4562.58|10
1605853870000|2020-11-20 06:31:10|4600.54|4562.54|4601.06|4563.06|4601.06|4563.06|4600.54|4562.54|8
1605853880000|2020-11-20 06:31:20|4601.2|4563.2|4602.73|4564.73|4602.73|4564.73|4601.2|4563.2|10
1605853890000|2020-11-20 06:31:30|4602.92|4564.92|4602.95|4564.95|4602.98|4564.98|4602.8|4564.8|10
1605853900000|2020-11-20 06:31:40|4602.81|4564.81|4602.93|4564.93|4602.99|4564.99|4602.63|4564.63|8
1605853910000|2020-11-20 06:31:50|4602.9|4564.9|4602.67|4564.67|4602.92|4564.92|4602.67|4564.67|10
1605853920000|2020-11-20 06:32:00|4602.68|4564.68|4602.82|4564.82|4602.82|4564.82|4602.6|4564.6|10
1605853930000|2020-11-20 06:32:10|4602.93|4564.93|4603.1|4565.1|4603.1|4565.1|4602.93|4564.93|7
1605853940000|2020-11-20 06:32:20|4603.03|4565.03|4603.45|4565.45|4603.45|4565.45|4603.03|4565.03|10
1605853950000|2020-11-20 06:32:30|4603.46|4565.46|4603.44|4565.44|4603.7|4565.7|4603.44|4565.44|9
1605853960000|2020-11-20 06:32:40|4603.39|4565.39|4603.07|4565.07|4603.4|4565.4|4603.07|4565.07|10
1605853970000|2020-11-20 06:32:50|4602.98|4564.98|4601.58|4563.58|4602.98|4564.98|4601.58|4563.58|9
1605853980000|2020-11-20 06:33:00|4601.52|4563.52|4600.56|4562.56|4601.52|4563.52|4600.56|4562.56|10
1605853990000|2020-11-20 06:33:10|4600.24|4562.24|4600.21|4562.21|4600.28|4562.28|4600.21|4562.21|9
1605854000000|2020-11-20 06:33:20|4600.2|4562.2|4600.2|4562.2|4600.27|4562.27|4600.06|4562.06|10
1605854010000|2020-11-20 06:33:30|4600.06|4562.06|4600.39|4562.39|4600.39|4562.39|4599.86|4561.86|10
1605854020000|2020-11-20 06:33:40|4600.49|4562.49|4601|4563|4601|4563|4600.43|4562.43|10
1605854030000|2020-11-20 06:33:50|4601.11|4563.11|4601.31|4563.31|4601.31|4563.31|4601.11|4563.11|10
1605854040000|2020-11-20 06:34:00|4601.4|4563.4|4601.82|4563.82|4601.82|4563.82|4601.4|4563.4|10
1605854050000|2020-11-20 06:34:10|4601.91|4563.91|4602.51|4564.51|4602.51|4564.51|4601.91|4563.91|10
1605854060000|2020-11-20 06:34:20|4602.54|4564.54|4602.81|4564.81|4602.81|4564.81|4602.54|4564.54|9
1605854070000|2020-11-20 06:34:30|4602.84|4564.84|4602.83|4564.83|4602.96|4564.96|4602.83|4564.83|9
1605854080000|2020-11-20 06:34:40|4602.7|4564.7|4602.55|4564.55|4602.71|4564.71|4602.55|4564.55|9
1605854090000|2020-11-20 06:34:50|4602.52|4564.52|4602.43|4564.43|4602.52|4564.52|4602.43|4564.43|10
1605854100000|2020-11-20 06:35:00|4602.52|4564.52|4602.44|4564.44|4602.54|4564.54|4602.44|4564.44|9
1605854110000|2020-11-20 06:35:10|4602.47|4564.47|4602.54|4564.54|4602.59|4564.59|4602.38|4564.38|10
1605854120000|2020-11-20 06:35:20|4602.55|4564.55|4602.76|4564.76|4602.76|4564.76|4602.55|4564.55|10
1605854130000|2020-11-20 06:35:30|4602.83|4564.83|4603.27|4565.27|4603.35|4565.35|4602.83|4564.83|10
1605854140000|2020-11-20 06:35:40|4603.34|4565.34|4603.94|4565.94|4604.02|4566.02|4603.34|4565.34|10
1605854150000|2020-11-20 06:35:50|4604.01|4566.01|4603.99|4565.99|4604.07|4566.07|4603.96|4565.96|10
1605854160000|2020-11-20 06:36:00|4603.9|4565.9|4604.21|4566.21|4604.21|4566.21|4603.85|4565.85|10
1605854170000|2020-11-20 06:36:10|4604.25|4566.25|4604.51|4566.51|4604.51|4566.51|4604.24|4566.24|9
1605854180000|2020-11-20 06:36:20|4604.77|4566.77|4605.56|4567.56|4605.56|4567.56|4604.77|4566.77|10
1605854190000|2020-11-20 06:36:30|4605.61|4567.61|4606.05|4568.05|4606.05|4568.05|4605.61|4567.61|10
1605854200000|2020-11-20 06:36:40|4606.07|4568.07|4605.88|4567.88|4606.16|4568.16|4605.81|4567.81|8
1605854210000|2020-11-20 06:36:50|4606.36|4568.36|4606.97|4568.97|4606.97|4568.97|4606.32|4568.32|10
1605854220000|2020-11-20 06:37:00|4606.9|4568.9|4608.3|4570.3|4608.3|4570.3|4606.89|4568.89|10
1605854230000|2020-11-20 06:37:10|4608.73|4570.73|4609.64|4571.64|4609.64|4571.64|4608.73|4570.73|8
1605854240000|2020-11-20 06:37:20|4609.71|4571.71|4610.77|4572.77|4610.77|4572.77|4609.71|4571.71|10
1605854250000|2020-11-20 06:37:30|4610.8|4572.8|4611.96|4573.96|4611.96|4573.96|4610.8|4572.8|10
1605854260000|2020-11-20 06:37:40|4611.98|4573.98|4612.66|4574.66|4612.66|4574.66|4611.86|4573.86|10
1605854270000|2020-11-20 06:37:50|4612.78|4574.78|4613.07|4575.07|4613.29|4575.29|4612.73|4574.73|9
1605854280000|2020-11-20 06:38:00|4613.1|4575.1|4612.55|4574.55|4613.1|4575.1|4612.55|4574.55|9
1605854290000|2020-11-20 06:38:10|4612.52|4574.52|4612.46|4574.46|4612.63|4574.63|4612.31|4574.31|10
1605854300000|2020-11-20 06:38:20|4612.45|4574.45|4612.21|4574.21|4612.45|4574.45|4611.98|4573.98|10
1605854310000|2020-11-20 06:38:30|4612.05|4574.05|4611.84|4573.84|4612.08|4574.08|4611.84|4573.84|10
1605854320000|2020-11-20 06:38:40|4611.73|4573.73|4611.43|4573.43|4611.79|4573.79|4611.43|4573.43|10
1605854330000|2020-11-20 06:38:50|4611.46|4573.46|4610.81|4572.81|4611.46|4573.46|4610.81|4572.81|9
1605854340000|2020-11-20 06:39:00|4610.7|4572.7|4610.28|4572.28|4610.7|4572.7|4610.28|4572.28|10
1605854350000|2020-11-20 06:39:10|4610.33|4572.33|4610.36|4572.36|4610.72|4572.72|4610.33|4572.33|10
1605854360000|2020-11-20 06:39:20|4610.29|4572.29|4610.12|4572.12|4610.33|4572.33|4610.1|4572.1|9
1605854370000|2020-11-20 06:39:30|4610.16|4572.16|4609.56|4571.56|4610.16|4572.16|4609.56|4571.56|9
1605854380000|2020-11-20 06:39:40|4609.49|4571.49|4608.81|4570.81|4609.49|4571.49|4608.65|4570.65|10
1605854390000|2020-11-20 06:39:50|4608.94|4570.94|4608.57|4570.57|4608.94|4570.94|4608.57|4570.57|9
1605854400000|2020-11-20 06:40:00|4608.62|4570.62|4608.5|4570.5|4608.66|4570.66|4608.47|4570.47|9
1605854410000|2020-11-20 06:40:10|4608.43|4570.43|4608.16|4570.16|4608.45|4570.45|4608.1|4570.1|8
1605854420000|2020-11-20 06:40:20|4608.19|4570.19|4607.97|4569.97|4608.36|4570.36|4607.96|4569.96|9
1605854430000|2020-11-20 06:40:30|4607.98|4569.98|4607.2|4569.2|4607.98|4569.98|4607.2|4569.2|10
1605854440000|2020-11-20 06:40:40|4607.18|4569.18|4607.32|4569.32|4607.33|4569.33|4606.99|4568.99|10
1605854450000|2020-11-20 06:40:50|4607.29|4569.29|4607.29|4569.29|4607.43|4569.43|4607.29|4569.29|9
1605854460000|2020-11-20 06:41:00|4607.22|4569.22|4607.07|4569.07|4607.37|4569.37|4607.04|4569.04|10
1605854470000|2020-11-20 06:41:10|4607.12|4569.12|4607.69|4569.69|4607.75|4569.75|4607.12|4569.12|10
1605854480000|2020-11-20 06:41:20|4607.82|4569.82|4608.13|4570.13|4608.13|4570.13|4607.82|4569.82|9
1605854490000|2020-11-20 06:41:30|4608.1|4570.1|4608.08|4570.08|4608.18|4570.18|4607.97|4569.97|9
1605854500000|2020-11-20 06:41:40|4608.18|4570.18|4608.63|4570.63|4608.63|4570.63|4608.18|4570.18|9
1605854510000|2020-11-20 06:41:50|4608.74|4570.74|4608.85|4570.85|4608.87|4570.87|4608.67|4570.67|8
1605854520000|2020-11-20 06:42:00|4608.8|4570.8|4608.72|4570.72|4608.87|4570.87|4608.52|4570.52|9
1605854530000|2020-11-20 06:42:10|4608.69|4570.69|4609.29|4571.29|4609.29|4571.29|4608.69|4570.69|9
1605854540000|2020-11-20 06:42:20|4609.39|4571.39|4610.02|4572.02|4610.25|4572.25|4609.39|4571.39|9
1605854550000|2020-11-20 06:42:30|4609.99|4571.99|4609.56|4571.56|4610|4572|4609.56|4571.56|9
1605854560000|2020-11-20 06:42:40|4609.52|4571.52|4609.29|4571.29|4609.52|4571.52|4609|4571|9
1605854570000|2020-11-20 06:42:50|4609.34|4571.34|4608.4|4570.4|4609.34|4571.34|4608.4|4570.4|9
1605854580000|2020-11-20 06:43:00|4608.16|4570.16|4607.13|4569.13|4608.16|4570.16|4607.1|4569.1|9
1605854590000|2020-11-20 06:43:10|4606.83|4568.83|4605.56|4567.56|4606.83|4568.83|4605.56|4567.56|9
1605854600000|2020-11-20 06:43:20|4605.55|4567.55|4605.18|4567.18|4605.55|4567.55|4605.18|4567.18|10
1605854610000|2020-11-20 06:43:30|4605.09|4567.09|4604.77|4566.77|4605.09|4567.09|4604.71|4566.71|8
1605854620000|2020-11-20 06:43:40|4604.87|4566.87|4604.62|4566.62|4604.99|4566.99|4604.6|4566.6|7
1605854630000|2020-11-20 06:43:50|4604.53|4566.53|4603.57|4565.57|4604.53|4566.53|4603.57|4565.57|10
1605854640000|2020-11-20 06:44:00|4603.34|4565.34|4602.84|4564.84|4603.47|4565.47|4602.84|4564.84|10
1605854650000|2020-11-20 06:44:10|4602.8|4564.8|4602.25|4564.25|4602.86|4564.86|4602.25|4564.25|10
1605854660000|2020-11-20 06:44:20|4602.24|4564.24|4602.27|4564.27|4602.5|4564.5|4602.14|4564.14|10
1605854670000|2020-11-20 06:44:30|4602.16|4564.16|4602.2|4564.2|4602.2|4564.2|4601.99|4563.99|8
1605854680000|2020-11-20 06:44:40|4602.15|4564.15|4602.75|4564.75|4602.8|4564.8|4602.15|4564.15|9
1605854690000|2020-11-20 06:44:50|4602.68|4564.68|4602.46|4564.46|4602.68|4564.68|4602.46|4564.46|7
1605854700000|2020-11-20 06:45:00|4602.49|4564.49|4603.23|4565.23|4603.24|4565.24|4602.49|4564.49|10
1605854710000|2020-11-20 06:45:10|4603.27|4565.27|4603.02|4565.02|4603.32|4565.32|4603|4565|10
1605854720000|2020-11-20 06:45:20|4602.97|4564.97|4603.17|4565.17|4603.17|4565.17|4602.83|4564.83|10
1605854730000|2020-11-20 06:45:30|4603.33|4565.33|4603.57|4565.57|4604.02|4566.02|4603.33|4565.33|10
1605854740000|2020-11-20 06:45:40|4603.88|4565.88|4605.04|4567.04|4605.04|4567.04|4603.88|4565.88|10
1605854750000|2020-11-20 06:45:50|4605|4567|4606.06|4568.06|4606.06|4568.06|4605|4567|9
1605854760000|2020-11-20 06:46:00|4606.26|4568.26|4605.76|4567.76|4606.48|4568.48|4605.74|4567.74|10
1605854770000|2020-11-20 06:46:10|4605.62|4567.62|4605.21|4567.21|4605.62|4567.62|4605.21|4567.21|10
1605854780000|2020-11-20 06:46:20|4605.03|4567.03|4604.62|4566.62|4605.03|4567.03|4604.62|4566.62|8
1605854790000|2020-11-20 06:46:30|4604.58|4566.58|4604.84|4566.84|4604.84|4566.84|4604.5|4566.5|10
1605854800000|2020-11-20 06:46:40|4604.91|4566.91|4605.23|4567.23|4605.23|4567.23|4604.91|4566.91|10
1605854810000|2020-11-20 06:46:50|4605.25|4567.25|4605.51|4567.51|4605.51|4567.51|4605.25|4567.25|10
1605854820000|2020-11-20 06:47:00|4605.65|4567.65|4605.73|4567.73|4605.77|4567.77|4605.55|4567.55|8
1605854830000|2020-11-20 06:47:10|4605.79|4567.79|4606.31|4568.31|4606.31|4568.31|4605.79|4567.79|9
1605854840000|2020-11-20 06:47:20|4606.25|4568.25|4605.92|4567.92|4606.3|4568.3|4605.92|4567.92|10
1605854850000|2020-11-20 06:47:30|4606.06|4568.06|4606.31|4568.31|4606.39|4568.39|4606.06|4568.06|10
1605854860000|2020-11-20 06:47:40|4606.34|4568.34|4606.19|4568.19|4606.34|4568.34|4605.99|4567.99|10
1605854870000|2020-11-20 06:47:50|4606.14|4568.14|4605.77|4567.77|4606.14|4568.14|4605.77|4567.77|8
1605854880000|2020-11-20 06:48:00|4605.74|4567.74|4605.58|4567.58|4605.74|4567.74|4605.58|4567.58|10
1605854890000|2020-11-20 06:48:10|4605.54|4567.54|4605.16|4567.16|4605.54|4567.54|4605.09|4567.09|9
1605854900000|2020-11-20 06:48:20|4605.29|4567.29|4605|4567|4605.29|4567.29|4604.89|4566.89|10
1605854910000|2020-11-20 06:48:30|4605.05|4567.05|4605.39|4567.39|4605.39|4567.39|4605.05|4567.05|10
1605854920000|2020-11-20 06:48:40|4605.44|4567.44|4605.52|4567.52|4605.52|4567.52|4605.32|4567.32|9
1605854930000|2020-11-20 06:48:50|4605.55|4567.55|4605.54|4567.54|4605.6|4567.6|4605.47|4567.47|9
1605854940000|2020-11-20 06:49:00|4605.56|4567.56|4606.7|4568.7|4606.7|4568.7|4605.56|4567.56|9
1605854950000|2020-11-20 06:49:10|4606.75|4568.75|4607.85|4569.85|4607.85|4569.85|4606.75|4568.75|10
1605854960000|2020-11-20 06:49:20|4607.98|4569.98|4608.46|4570.46|4608.52|4570.52|4607.98|4569.98|10
1605854970000|2020-11-20 06:49:30|4608.53|4570.53|4608.58|4570.58|4608.61|4570.61|4608.39|4570.39|10
1605854980000|2020-11-20 06:49:40|4608.69|4570.69|4608.86|4570.86|4608.99|4570.99|4608.58|4570.58|10
1605854990000|2020-11-20 06:49:50|4608.89|4570.89|4608.57|4570.57|4609.24|4571.24|4608.57|4570.57|10
1605855000000|2020-11-20 06:50:00|4608.45|4570.45|4608.05|4570.05|4608.45|4570.45|4607.92|4569.92|10
1605855010000|2020-11-20 06:50:10|4608.16|4570.16|4608.34|4570.34|4608.38|4570.38|4608.16|4570.16|10
1605855020000|2020-11-20 06:50:20|4608.38|4570.38|4608.47|4570.47|4608.51|4570.51|4608.38|4570.38|9
1605855030000|2020-11-20 06:50:30|4608.42|4570.42|4609.85|4571.85|4609.96|4571.96|4608.42|4570.42|10
1605855040000|2020-11-20 06:50:40|4610.01|4572.01|4610.81|4572.81|4610.81|4572.81|4610.01|4572.01|9
1605855050000|2020-11-20 06:50:50|4610.89|4572.89|4611|4573|4611.11|4573.11|4610.89|4572.89|8
1605855060000|2020-11-20 06:51:00|4611.05|4573.05|4610.69|4572.69|4611.09|4573.09|4610.69|4572.69|8
1605855070000|2020-11-20 06:51:10|4610.55|4572.55|4610|4572|4610.55|4572.55|4609.99|4571.99|10
1605855080000|2020-11-20 06:51:20|4610.23|4572.23|4610.62|4572.62|4610.62|4572.62|4610.2|4572.2|10
1605855090000|2020-11-20 06:51:30|4610.73|4572.73|4610.89|4572.89|4610.93|4572.93|4610.73|4572.73|10
1605855100000|2020-11-20 06:51:40|4610.8|4572.8|4610.95|4572.95|4611.03|4573.03|4610.8|4572.8|10
1605855110000|2020-11-20 06:51:50|4610.82|4572.82|4611.02|4573.02|4611.16|4573.16|4610.82|4572.82|10
1605855120000|2020-11-20 06:52:00|4611.03|4573.03|4611.31|4573.31|4611.41|4573.41|4611.03|4573.03|10
1605855130000|2020-11-20 06:52:10|4611.3|4573.3|4611.25|4573.25|4611.41|4573.41|4610.79|4572.79|9
1605855140000|2020-11-20 06:52:20|4611.2|4573.2|4610.58|4572.58|4611.2|4573.2|4610.58|4572.58|9
1605855150000|2020-11-20 06:52:30|4610.59|4572.59|4610.44|4572.44|4610.59|4572.59|4610.15|4572.15|10
1605855160000|2020-11-20 06:52:40|4610.6|4572.6|4609.89|4571.89|4610.6|4572.6|4609.89|4571.89|10
1605855170000|2020-11-20 06:52:50|4609.86|4571.86|4608.96|4570.96|4609.86|4571.86|4608.91|4570.91|9
1605855180000|2020-11-20 06:53:00|4608.79|4570.79|4608.47|4570.47|4608.79|4570.79|4608.19|4570.19|10
1605855190000|2020-11-20 06:53:10|4608.46|4570.46|4608.38|4570.38|4608.46|4570.46|4608.19|4570.19|9
1605855200000|2020-11-20 06:53:20|4608.52|4570.52|4608.73|4570.73|4608.82|4570.82|4608.52|4570.52|10
1605855210000|2020-11-20 06:53:30|4608.69|4570.69|4608.17|4570.17|4608.69|4570.69|4608.17|4570.17|10
1605855220000|2020-11-20 06:53:40|4608.14|4570.14|4607.31|4569.31|4608.14|4570.14|4607.31|4569.31|10
1605855230000|2020-11-20 06:53:50|4607.22|4569.22|4607.05|4569.05|4607.22|4569.22|4606.86|4568.86|10
1605855240000|2020-11-20 06:54:00|4607.18|4569.18|4607.25|4569.25|4607.3|4569.3|4607.18|4569.18|10
1605855250000|2020-11-20 06:54:10|4607.22|4569.22|4607.48|4569.48|4607.72|4569.72|4607.22|4569.22|8
1605855260000|2020-11-20 06:54:20|4607.43|4569.43|4607.9|4569.9|4607.96|4569.96|4607.37|4569.37|10
1605855270000|2020-11-20 06:54:30|4607.94|4569.94|4608.7|4570.7|4608.73|4570.73|4607.94|4569.94|10
1605855280000|2020-11-20 06:54:40|4609.03|4571.03|4609.37|4571.37|4609.37|4571.37|4608.92|4570.92|9
1605855290000|2020-11-20 06:54:50|4609.49|4571.49|4609.69|4571.69|4609.85|4571.85|4609.46|4571.46|9
1605855300000|2020-11-20 06:55:00|4609.64|4571.64|4610.05|4572.05|4610.31|4572.31|4609.64|4571.64|10
1605855310000|2020-11-20 06:55:10|4610.16|4572.16|4609.57|4571.57|4610.16|4572.16|4609.57|4571.57|9
1605855320000|2020-11-20 06:55:20|4609.58|4571.58|4608.87|4570.87|4609.58|4571.58|4608.87|4570.87|9
1605855330000|2020-11-20 06:55:30|4608.84|4570.84|4608.96|4570.96|4609.03|4571.03|4608.79|4570.79|9
1605855340000|2020-11-20 06:55:40|4608.94|4570.94|4608.46|4570.46|4608.94|4570.94|4608.38|4570.38|9
1605855350000|2020-11-20 06:55:50|4608.28|4570.28|4607.96|4569.96|4608.34|4570.34|4607.96|4569.96|9
1605855360000|2020-11-20 06:56:00|4607.89|4569.89|4608.16|4570.16|4608.16|4570.16|4607.82|4569.82|9
1605855370000|2020-11-20 06:56:10|4608.22|4570.22|4608.34|4570.34|4608.37|4570.37|4608.15|4570.15|7
1605855380000|2020-11-20 06:56:20|4608.69|4570.69|4609.07|4571.07|4609.07|4571.07|4608.67|4570.67|10
1605855390000|2020-11-20 06:56:30|4609.15|4571.15|4610.41|4572.41|4610.41|4572.41|4609.15|4571.15|10
1605855400000|2020-11-20 06:56:40|4610.54|4572.54|4612.42|4574.42|4612.42|4574.42|4610.54|4572.54|10
1605855410000|2020-11-20 06:56:50|4612.65|4574.65|4613.5|4575.5|4613.5|4575.5|4612.65|4574.65|9
1605855420000|2020-11-20 06:57:00|4613.49|4575.49|4614.16|4576.16|4614.16|4576.16|4613.49|4575.49|8
1605855430000|2020-11-20 06:57:10|4614.29|4576.29|4614.62|4576.62|4614.76|4576.76|4614.29|4576.29|10
1605855440000|2020-11-20 06:57:20|4614.64|4576.64|4615.11|4577.11|4615.11|4577.11|4614.64|4576.64|9
1605855450000|2020-11-20 06:57:30|4615.26|4577.26|4615.05|4577.05|4615.41|4577.41|4615.02|4577.02|10
1605855460000|2020-11-20 06:57:40|4615.02|4577.02|4614.67|4576.67|4615.04|4577.04|4614.67|4576.67|8
1605855470000|2020-11-20 06:57:50|4614.75|4576.75|4614.96|4576.96|4614.96|4576.96|4614.64|4576.64|9
1605855480000|2020-11-20 06:58:00|4614.93|4576.93|4615.26|4577.26|4615.36|4577.36|4614.93|4576.93|10
1605855490000|2020-11-20 06:58:10|4615.11|4577.11|4615.01|4577.01|4615.28|4577.28|4615.01|4577.01|10
1605855500000|2020-11-20 06:58:20|4615.05|4577.05|4614.38|4576.38|4615.05|4577.05|4614.36|4576.36|9
1605855510000|2020-11-20 06:58:30|4614.33|4576.33|4615.11|4577.11|4615.12|4577.12|4614.33|4576.33|10
1605855520000|2020-11-20 06:58:40|4615.08|4577.08|4616.12|4578.12|4616.12|4578.12|4615.08|4577.08|10
1605855530000|2020-11-20 06:58:50|4616.05|4578.05|4616.08|4578.08|4616.4|4578.4|4616.05|4578.05|9
1605855540000|2020-11-20 06:59:00|4616.26|4578.26|4616.94|4578.94|4617.04|4579.04|4616.21|4578.21|9
1605855550000|2020-11-20 06:59:10|4616.97|4578.97|4617.37|4579.37|4617.43|4579.43|4616.95|4578.95|10
1605855560000|2020-11-20 06:59:20|4617.31|4579.31|4616.97|4578.97|4617.32|4579.32|4616.97|4578.97|9
1605855570000|2020-11-20 06:59:30|4617.01|4579.01|4616.83|4578.83|4617.18|4579.18|4616.83|4578.83|10
1605855580000|2020-11-20 06:59:40|4616.86|4578.86|4617.07|4579.07|4617.07|4579.07|4616.84|4578.84|10
1605855590000|2020-11-20 06:59:50|4617.14|4579.14|4617.14|4579.14|4617.25|4579.25|4617.1|4579.1|8
1605855600000|2020-11-20 07:00:00|4617.08|4579.08|4616.83|4578.83|4617.18|4579.18|4616.83|4578.83|7
1605855610000|2020-11-20 07:00:10|4616.78|4578.78|4616.6|4578.6|4617.07|4579.07|4616.6|4578.6|8
1605855620000|2020-11-20 07:00:20|4616.54|4578.54|4617.09|4579.09|4617.09|4579.09|4616.54|4578.54|9
1605855630000|2020-11-20 07:00:30|4617.26|4579.26|4618.09|4580.09|4618.17|4580.17|4617.26|4579.26|10
1605855640000|2020-11-20 07:00:40|4618.3|4580.3|4618.85|4580.85|4619|4581|4618.3|4580.3|10
1605855650000|2020-11-20 07:00:50|4618.84|4580.84|4619.03|4581.03|4619.03|4581.03|4618.81|4580.81|9
1605855660000|2020-11-20 07:01:00|4618.87|4580.87|4618.93|4580.93|4618.93|4580.93|4618.71|4580.71|9
1605855670000|2020-11-20 07:01:10|4618.95|4580.95|4618.8|4580.8|4619.01|4581.01|4618.78|4580.78|9
1605855680000|2020-11-20 07:01:20|4619.12|4581.12|4618.97|4580.97|4619.12|4581.12|4618.68|4580.68|10
1605855690000|2020-11-20 07:01:30|4619.14|4581.14|4618.59|4580.59|4619.14|4581.14|4618.52|4580.52|10
1605855700000|2020-11-20 07:01:40|4618.86|4580.86|4618.34|4580.34|4618.86|4580.86|4618.12|4580.12|9
1605855710000|2020-11-20 07:01:50|4618.28|4580.28|4617.69|4579.69|4618.28|4580.28|4617.69|4579.69|10
1605855720000|2020-11-20 07:02:00|4617.6|4579.6|4616.04|4578.04|4617.6|4579.6|4616.04|4578.04|10
1605855730000|2020-11-20 07:02:10|4615.81|4577.81|4614.8|4576.8|4615.81|4577.81|4614.8|4576.8|9
1605855740000|2020-11-20 07:02:20|4614.74|4576.74|4614.57|4576.57|4614.74|4576.74|4614.47|4576.47|10
1605855750000|2020-11-20 07:02:30|4614.54|4576.54|4614.51|4576.51|4614.57|4576.57|4614.36|4576.36|9
1605855760000|2020-11-20 07:02:40|4614.5|4576.5|4614.38|4576.38|4614.61|4576.61|4614.38|4576.38|8
1605855770000|2020-11-20 07:02:50|4614.42|4576.42|4614.49|4576.49|4614.49|4576.49|4614.17|4576.17|9
1605855780000|2020-11-20 07:03:00|4614.39|4576.39|4614.11|4576.11|4614.59|4576.59|4614.11|4576.11|10
1605855790000|2020-11-20 07:03:10|4614.15|4576.15|4613.98|4575.98|4614.26|4576.26|4613.93|4575.93|8
1605855800000|2020-11-20 07:03:20|4614.04|4576.04|4613.67|4575.67|4614.2|4576.2|4613.67|4575.67|9
1605855810000|2020-11-20 07:03:30|4613.72|4575.72|4613.7|4575.7|4613.72|4575.72|4613.53|4575.53|7
1605855820000|2020-11-20 07:03:40|4613.79|4575.79|4613.68|4575.68|4613.79|4575.79|4613.59|4575.59|10
1605855830000|2020-11-20 07:03:50|4613.57|4575.57|4613.22|4575.22|4613.57|4575.57|4612.96|4574.96|10
1605855840000|2020-11-20 07:04:00|4613.25|4575.25|4613.53|4575.53|4613.56|4575.56|4613.25|4575.25|10
1605855850000|2020-11-20 07:04:10|4613.66|4575.66|4613.63|4575.63|4613.88|4575.88|4613.5|4575.5|9
1605855860000|2020-11-20 07:04:20|4613.59|4575.59|4613.52|4575.52|4613.59|4575.59|4613.26|4575.26|8
1605855870000|2020-11-20 07:04:30|4613.44|4575.44|4613.45|4575.45|4613.64|4575.64|4613.44|4575.44|9
1605855880000|2020-11-20 07:04:40|4613.63|4575.63|4613.62|4575.62|4613.63|4575.63|4613.47|4575.47|9
1605855890000|2020-11-20 07:04:50|4613.57|4575.57|4613.36|4575.36|4613.58|4575.58|4613.36|4575.36|9
1605855900000|2020-11-20 07:05:00|4613.24|4575.24|4612.7|4574.7|4613.24|4575.24|4612.7|4574.7|10
1605855910000|2020-11-20 07:05:10|4612.65|4574.65|4612.49|4574.49|4612.72|4574.72|4612.48|4574.48|10
1605855920000|2020-11-20 07:05:20|4612.48|4574.48|4611.6|4573.6|4612.48|4574.48|4611.6|4573.6|10
1605855930000|2020-11-20 07:05:30|4611.57|4573.57|4611.96|4573.96|4611.96|4573.96|4611.57|4573.57|9
1605855940000|2020-11-20 07:05:40|4611.76|4573.76|4612|4574|4612.02|4574.02|4611.76|4573.76|9
1605855950000|2020-11-20 07:05:50|4612.06|4574.06|4612.05|4574.05|4612.06|4574.06|4611.78|4573.78|10
1605855960000|2020-11-20 07:06:00|4612.2|4574.2|4611.99|4573.99|4612.38|4574.38|4611.99|4573.99|10
1605855970000|2020-11-20 07:06:10|4611.95|4573.95|4612.64|4574.64|4612.64|4574.64|4611.86|4573.86|10
1605855980000|2020-11-20 07:06:20|4612.58|4574.58|4613.12|4575.12|4613.12|4575.12|4612.58|4574.58|10
1605855990000|2020-11-20 07:06:30|4613.26|4575.26|4614.41|4576.41|4614.41|4576.41|4613.26|4575.26|10
1605856000000|2020-11-20 07:06:40|4614.71|4576.71|4617.01|4579.01|4617.01|4579.01|4614.71|4576.71|10
1605856010000|2020-11-20 07:06:50|4617.53|4579.53|4620.39|4582.39|4620.39|4582.39|4617.53|4579.53|10
1605856020000|2020-11-20 07:07:00|4620.91|4582.91|4622.15|4584.15|4622.15|4584.15|4620.91|4582.91|10
1605856030000|2020-11-20 07:07:10|4622.02|4584.02|4621.97|4583.97|4622.07|4584.07|4621.77|4583.77|9
1605856040000|2020-11-20 07:07:20|4621.79|4583.79|4621.68|4583.68|4621.79|4583.79|4621.47|4583.47|10
1605856050000|2020-11-20 07:07:30|4621.72|4583.72|4623.89|4585.89|4623.89|4585.89|4621.59|4583.59|10
1605856060000|2020-11-20 07:07:40|4623.95|4585.95|4624.59|4586.59|4624.59|4586.59|4623.74|4585.74|10
1605856070000|2020-11-20 07:07:50|4624.45|4586.45|4625.34|4587.34|4625.36|4587.36|4624.45|4586.45|9
1605856080000|2020-11-20 07:08:00|4625.39|4587.39|4626.44|4588.44|4626.44|4588.44|4625.39|4587.39|9
1605856090000|2020-11-20 07:08:10|4626.49|4588.49|4627.17|4589.17|4627.17|4589.17|4626.49|4588.49|10
1605856100000|2020-11-20 07:08:20|4627.25|4589.25|4627.52|4589.52|4627.52|4589.52|4627.09|4589.09|10
1605856110000|2020-11-20 07:08:30|4627.85|4589.85|4628.15|4590.15|4628.38|4590.38|4627.35|4589.35|8
1605856120000|2020-11-20 07:08:40|4628.24|4590.24|4627.44|4589.44|4628.24|4590.24|4627.36|4589.36|9
1605856130000|2020-11-20 07:08:50|4627.21|4589.21|4626.69|4588.69|4627.5|4589.5|4626.65|4588.65|10
1605856140000|2020-11-20 07:09:00|4626.31|4588.31|4625.83|4587.83|4626.31|4588.31|4625.68|4587.68|10
1605856150000|2020-11-20 07:09:10|4626|4588|4625.79|4587.79|4626.02|4588.02|4625.79|4587.79|9
1605856160000|2020-11-20 07:09:20|4625.73|4587.73|4625.7|4587.7|4625.86|4587.86|4625.7|4587.7|8
1605856170000|2020-11-20 07:09:30|4625.76|4587.76|4626.09|4588.09|4626.11|4588.11|4625.59|4587.59|9
1605856180000|2020-11-20 07:09:40|4626.41|4588.41|4628.61|4590.61|4628.64|4590.64|4626.41|4588.41|10
1605856190000|2020-11-20 07:09:50|4628.89|4590.89|4630.75|4592.75|4630.75|4592.75|4628.89|4590.89|10
1605856200000|2020-11-20 07:10:00|4630.77|4592.77|4631.76|4593.76|4631.76|4593.76|4630.77|4592.77|10
1605856210000|2020-11-20 07:10:10|4631.91|4593.91|4633.28|4595.28|4633.28|4595.28|4631.91|4593.91|9
1605856220000|2020-11-20 07:10:20|4633.47|4595.47|4633.54|4595.54|4633.83|4595.83|4633.03|4595.03|9
1605856230000|2020-11-20 07:10:30|4633.53|4595.53|4633.74|4595.74|4633.74|4595.74|4633.49|4595.49|9
1605856240000|2020-11-20 07:10:40|4633.69|4595.69|4634.72|4596.72|4634.72|4596.72|4633.69|4595.69|10
1605856250000|2020-11-20 07:10:50|4634.67|4596.67|4634.94|4596.94|4634.98|4596.98|4634.67|4596.67|10
1605856260000|2020-11-20 07:11:00|4635.11|4597.11|4635.72|4597.72|4635.8|4597.8|4635.06|4597.06|10
1605856270000|2020-11-20 07:11:10|4635.66|4597.66|4635.56|4597.56|4636.06|4598.06|4635.42|4597.42|10
1605856280000|2020-11-20 07:11:20|4635.82|4597.82|4635.59|4597.59|4636.21|4598.21|4635.59|4597.59|10
1605856290000|2020-11-20 07:11:30|4635.42|4597.42|4635.39|4597.39|4635.96|4597.96|4634.89|4596.89|10
1605856300000|2020-11-20 07:11:40|4635.35|4597.35|4636.45|4598.45|4636.45|4598.45|4635.35|4597.35|10
1605856310000|2020-11-20 07:11:50|4636.67|4598.67|4637.28|4599.28|4637.28|4599.28|4636.67|4598.67|9
1605856320000|2020-11-20 07:12:00|4637.25|4599.25|4637.86|4599.86|4638.55|4600.55|4637.15|4599.15|10
1605856330000|2020-11-20 07:12:10|4637.93|4599.93|4641.15|4603.15|4641.15|4603.15|4637.93|4599.93|10
1605856340000|2020-11-20 07:12:20|4641.64|4603.64|4642.16|4604.16|4642.16|4604.16|4641.64|4603.64|10
1605856350000|2020-11-20 07:12:30|4642.36|4604.36|4642.37|4604.37|4642.71|4604.71|4642.36|4604.36|10
1605856360000|2020-11-20 07:12:40|4642.27|4604.27|4640.81|4602.81|4642.27|4604.27|4640.81|4602.81|10
1605856370000|2020-11-20 07:12:50|4640.75|4602.75|4639.15|4601.15|4640.75|4602.75|4639.15|4601.15|10
1605856380000|2020-11-20 07:13:00|4639.17|4601.17|4638.14|4600.14|4639.17|4601.17|4638.14|4600.14|10
1605856390000|2020-11-20 07:13:10|4637.94|4599.94|4638.01|4600.01|4638.01|4600.01|4637.79|4599.79|9
1605856400000|2020-11-20 07:13:20|4638.03|4600.03|4638.75|4600.75|4638.75|4600.75|4638.03|4600.03|10
1605856410000|2020-11-20 07:13:30|4638.6|4600.6|4638.32|4600.32|4638.97|4600.97|4638.31|4600.31|9
1605856420000|2020-11-20 07:13:40|4638.48|4600.48|4639.1|4601.1|4639.11|4601.11|4638.48|4600.48|9
1605856430000|2020-11-20 07:13:50|4639.02|4601.02|4638.71|4600.71|4639.03|4601.03|4638.71|4600.71|10
1605856440000|2020-11-20 07:14:00|4638.7|4600.7|4638.23|4600.23|4638.7|4600.7|4637.96|4599.96|10
1605856450000|2020-11-20 07:14:10|4638.17|4600.17|4639.83|4601.83|4639.83|4601.83|4638.17|4600.17|10
1605856460000|2020-11-20 07:14:20|4640.12|4602.12|4642.11|4604.11|4642.11|4604.11|4640.12|4602.12|10
1605856470000|2020-11-20 07:14:30|4642.08|4604.08|4644.1|4606.1|4644.1|4606.1|4642.08|4604.08|10
1605856480000|2020-11-20 07:14:40|4643.98|4605.98|4647.01|4609.01|4647.01|4609.01|4643.98|4605.98|10
1605856490000|2020-11-20 07:14:50|4647.47|4609.47|4648.7|4610.7|4649.08|4611.08|4647.47|4609.47|9
1605856500000|2020-11-20 07:15:00|4648.71|4610.71|4649.62|4611.62|4649.62|4611.62|4648.71|4610.71|10
1605856510000|2020-11-20 07:15:10|4650.5|4612.5|4649.96|4611.96|4651.15|4613.15|4649.96|4611.96|10
1605856520000|2020-11-20 07:15:20|4649.62|4611.62|4650.44|4612.44|4650.67|4612.67|4649.62|4611.62|10
1605856530000|2020-11-20 07:15:30|4650.32|4612.32|4649.98|4611.98|4650.33|4612.33|4649.95|4611.95|9
1605856540000|2020-11-20 07:15:40|4650.42|4612.42|4650.59|4612.59|4650.64|4612.64|4650.3|4612.3|10
1605856550000|2020-11-20 07:15:50|4650.8|4612.8|4650.02|4612.02|4650.88|4612.88|4650.02|4612.02|10
1605856560000|2020-11-20 07:16:00|4649.73|4611.73|4649.24|4611.24|4649.73|4611.73|4649.22|4611.22|9
1605856570000|2020-11-20 07:16:10|4649.54|4611.54|4649.54|4611.54|4649.54|4611.54|4649.18|4611.18|10
1605856580000|2020-11-20 07:16:20|4649.66|4611.66|4651.5|4613.5|4651.5|4613.5|4649.66|4611.66|9
1605856590000|2020-11-20 07:16:30|4651.51|4613.51|4650.98|4612.98|4651.51|4613.51|4650.82|4612.82|9
1605856600000|2020-11-20 07:16:40|4651.15|4613.15|4650.71|4612.71|4651.16|4613.16|4650.63|4612.63|10
1605856610000|2020-11-20 07:16:50|4650.61|4612.61|4652.77|4614.77|4652.77|4614.77|4650.61|4612.61|10
1605856620000|2020-11-20 07:17:00|4652.73|4614.73|4653.04|4615.04|4653.15|4615.15|4652.73|4614.73|10
1605856630000|2020-11-20 07:17:10|4652.97|4614.97|4653|4615|4653.05|4615.05|4652.86|4614.86|10
1605856640000|2020-11-20 07:17:20|4652.97|4614.97|4653.3|4615.3|4653.34|4615.34|4652.97|4614.97|10
1605856650000|2020-11-20 07:17:30|4653.12|4615.12|4654.2|4616.2|4654.2|4616.2|4653.12|4615.12|10
1605856660000|2020-11-20 07:17:40|4654.41|4616.41|4658.54|4620.54|4658.54|4620.54|4654.41|4616.41|9
1605856670000|2020-11-20 07:17:50|4658.85|4620.85|4660.13|4622.13|4660.13|4622.13|4658.85|4620.85|9
1605856680000|2020-11-20 07:18:00|4660.3|4622.3|4662.23|4624.23|4662.23|4624.23|4660.3|4622.3|10
1605856690000|2020-11-20 07:18:10|4662.27|4624.27|4662.98|4624.98|4663.16|4625.16|4662.24|4624.24|10
1605856700000|2020-11-20 07:18:20|4663.45|4625.45|4662.83|4624.83|4663.63|4625.63|4662.83|4624.83|9
1605856710000|2020-11-20 07:18:30|4663.41|4625.41|4664.48|4626.48|4665.41|4627.41|4663.41|4625.41|10
1605856720000|2020-11-20 07:18:40|4665.33|4627.33|4665.23|4627.23|4665.72|4627.72|4665.19|4627.19|8
1605856730000|2020-11-20 07:18:50|4665.02|4627.02|4664.57|4626.57|4665.02|4627.02|4664.4|4626.4|10
1605856740000|2020-11-20 07:19:00|4664.55|4626.55|4663.03|4625.03|4664.55|4626.55|4663|4625|9
1605856750000|2020-11-20 07:19:10|4662.9|4624.9|4661.6|4623.6|4662.9|4624.9|4661.23|4623.23|10
1605856760000|2020-11-20 07:19:20|4661.71|4623.71|4662.03|4624.03|4662.13|4624.13|4661.59|4623.59|10
1605856770000|2020-11-20 07:19:30|4662.33|4624.33|4662.86|4624.86|4662.93|4624.93|4662.31|4624.31|10
1605856780000|2020-11-20 07:19:40|4662.98|4624.98|4663.78|4625.78|4663.78|4625.78|4662.98|4624.98|10
1605856790000|2020-11-20 07:19:50|4663.75|4625.75|4663.15|4625.15|4663.81|4625.81|4662.74|4624.74|10
1605856800000|2020-11-20 07:20:00|4662.69|4624.69|4659.25|4621.25|4662.69|4624.69|4659.25|4621.25|10
1605856810000|2020-11-20 07:20:10|4658.55|4620.55|4654.68|4616.68|4658.55|4620.55|4654.68|4616.68|10
1605856820000|2020-11-20 07:20:20|4654.57|4616.57|4656.41|4618.41|4656.41|4618.41|4654.57|4616.57|10
1605856830000|2020-11-20 07:20:30|4656.47|4618.47|4656.74|4618.74|4657.39|4619.39|4656.47|4618.47|10
1605856840000|2020-11-20 07:20:40|4656.9|4618.9|4656.22|4618.22|4656.9|4618.9|4656.05|4618.05|10
1605856850000|2020-11-20 07:20:50|4656.05|4618.05|4655|4617|4656.05|4618.05|4654.73|4616.73|10
1605856860000|2020-11-20 07:21:00|4654.98|4616.98|4655.65|4617.65|4655.65|4617.65|4654.98|4616.98|10
1605856870000|2020-11-20 07:21:10|4655.67|4617.67|4651.85|4613.85|4655.67|4617.67|4651.85|4613.85|10
1605856880000|2020-11-20 07:21:20|4651.87|4613.87|4651.99|4613.99|4652.2|4614.2|4651.73|4613.73|10
1605856890000|2020-11-20 07:21:30|4652.09|4614.09|4650.52|4612.52|4652.09|4614.09|4650.52|4612.52|10
1605856900000|2020-11-20 07:21:40|4650.3|4612.3|4649.67|4611.67|4650.3|4612.3|4649.67|4611.67|10
1605856910000|2020-11-20 07:21:50|4649.86|4611.86|4649.89|4611.89|4649.89|4611.89|4649.53|4611.53|9
1605856920000|2020-11-20 07:22:00|4650.07|4612.07|4649.89|4611.89|4650.37|4612.37|4649.87|4611.87|9
1605856930000|2020-11-20 07:22:10|4649.98|4611.98|4649.43|4611.43|4649.98|4611.98|4649.37|4611.37|10
1605856940000|2020-11-20 07:22:20|4649.33|4611.33|4649.24|4611.24|4649.33|4611.33|4649.08|4611.08|9
1605856950000|2020-11-20 07:22:30|4649.36|4611.36|4646.66|4608.66|4649.54|4611.54|4646.66|4608.66|9
1605856960000|2020-11-20 07:22:40|4647.13|4609.13|4643.96|4605.96|4647.13|4609.13|4643.96|4605.96|10
1605856970000|2020-11-20 07:22:50|4643.67|4605.67|4645.52|4607.52|4645.52|4607.52|4643.67|4605.67|10
1605856980000|2020-11-20 07:23:00|4645.68|4607.68|4646.37|4608.37|4646.64|4608.64|4645.68|4607.68|10
1605856990000|2020-11-20 07:23:10|4646.28|4608.28|4646.1|4608.1|4646.66|4608.66|4646.1|4608.1|10
1605857000000|2020-11-20 07:23:20|4646.12|4608.12|4645.49|4607.49|4646.12|4608.12|4645.49|4607.49|10
1605857010000|2020-11-20 07:23:30|4645.59|4607.59|4644.07|4606.07|4645.59|4607.59|4644.04|4606.04|10
1605857020000|2020-11-20 07:23:40|4643.91|4605.91|4640.66|4602.66|4643.91|4605.91|4640.66|4602.66|10
1605857030000|2020-11-20 07:23:50|4640.59|4602.59|4636.52|4598.52|4640.59|4602.59|4636.52|4598.52|10
1605857040000|2020-11-20 07:24:00|4636.4|4598.4|4633.38|4595.38|4636.4|4598.4|4633.38|4595.38|10
1605857050000|2020-11-20 07:24:10|4633.33|4595.33|4633.34|4595.34|4633.45|4595.45|4632.9|4594.9|9
1605857060000|2020-11-20 07:24:20|4633.5|4595.5|4633.98|4595.98|4634.03|4596.03|4633.5|4595.5|9
1605857070000|2020-11-20 07:24:30|4634.04|4596.04|4633.81|4595.81|4634.25|4596.25|4633.81|4595.81|9
1605857080000|2020-11-20 07:24:40|4633.7|4595.7|4634.34|4596.34|4634.34|4596.34|4633.7|4595.7|10
1605857090000|2020-11-20 07:24:50|4634.32|4596.32|4631.37|4593.37|4634.32|4596.32|4631.37|4593.37|9
1605857100000|2020-11-20 07:25:00|4631.1|4593.1|4628.67|4590.67|4631.1|4593.1|4628.67|4590.67|10
1605857110000|2020-11-20 07:25:10|4628.56|4590.56|4626.6|4588.6|4628.58|4590.58|4626.6|4588.6|9
1605857120000|2020-11-20 07:25:20|4626.58|4588.58|4627.65|4589.65|4627.73|4589.73|4626.43|4588.43|10
1605857130000|2020-11-20 07:25:30|4627.56|4589.56|4627.61|4589.61|4628.22|4590.22|4627.56|4589.56|10
1605857140000|2020-11-20 07:25:40|4627.44|4589.44|4624.84|4586.84|4627.55|4589.55|4624.84|4586.84|10
1605857150000|2020-11-20 07:25:50|4625.01|4587.01|4620.52|4582.52|4625.01|4587.01|4620.52|4582.52|10
1605857160000|2020-11-20 07:26:00|4620.03|4582.03|4618.64|4580.64|4620.03|4582.03|4618.64|4580.64|10
1605857170000|2020-11-20 07:26:10|4618.3|4580.3|4614.99|4576.99|4618.3|4580.3|4614.99|4576.99|9
1605857180000|2020-11-20 07:26:20|4615.01|4577.01|4610.76|4572.76|4615.21|4577.21|4610.76|4572.76|10
1605857190000|2020-11-20 07:26:30|4609.62|4571.62|4609.12|4571.12|4609.62|4571.62|4607.97|4569.97|10
1605857200000|2020-11-20 07:26:40|4609.09|4571.09|4606.48|4568.48|4609.68|4571.68|4606.48|4568.48|10
1605857210000|2020-11-20 07:26:50|4606.24|4568.24|4606.53|4568.53|4606.53|4568.53|4605.68|4567.68|9
1605857220000|2020-11-20 07:27:00|4606.74|4568.74|4608.04|4570.04|4608.04|4570.04|4606.74|4568.74|10
1605857230000|2020-11-20 07:27:10|4607.91|4569.91|4609.05|4571.05|4609.05|4571.05|4607.04|4569.04|10
1605857240000|2020-11-20 07:27:20|4608.14|4570.14|4608.65|4570.65|4608.65|4570.65|4607.69|4569.69|10
1605857250000|2020-11-20 07:27:30|4608.74|4570.74|4608.07|4570.07|4609.16|4571.16|4608.01|4570.01|10
1605857260000|2020-11-20 07:27:40|4608.32|4570.32|4610.87|4572.87|4610.87|4572.87|4608.31|4570.31|10
1605857270000|2020-11-20 07:27:50|4610.81|4572.81|4613.23|4575.23|4613.23|4575.23|4610.81|4572.81|9
1605857280000|2020-11-20 07:28:00|4613.84|4575.84|4615.76|4577.76|4615.76|4577.76|4613.84|4575.84|10
1605857290000|2020-11-20 07:28:10|4615.57|4577.57|4618.02|4580.02|4618.02|4580.02|4614.75|4576.75|10
1605857300000|2020-11-20 07:28:20|4618.08|4580.08|4621.7|4583.7|4621.7|4583.7|4618.08|4580.08|10
1605857310000|2020-11-20 07:28:30|4622.24|4584.24|4622.78|4584.78|4622.96|4584.96|4622.24|4584.24|10
1605857320000|2020-11-20 07:28:40|4622.65|4584.65|4621.48|4583.48|4622.65|4584.65|4621.09|4583.09|9
1605857330000|2020-11-20 07:28:50|4621.45|4583.45|4621.62|4583.62|4621.9|4583.9|4621.27|4583.27|10
1605857340000|2020-11-20 07:29:00|4621.83|4583.83|4623.17|4585.17|4623.17|4585.17|4621.8|4583.8|10
1605857350000|2020-11-20 07:29:10|4623.7|4585.7|4621.5|4583.5|4623.7|4585.7|4621.5|4583.5|10
1605857360000|2020-11-20 07:29:20|4621.16|4583.16|4620.54|4582.54|4621.16|4583.16|4620.36|4582.36|10
1605857370000|2020-11-20 07:29:30|4620.4|4582.4|4621.02|4583.02|4621.13|4583.13|4620.03|4582.03|10
1605857380000|2020-11-20 07:29:40|4621.22|4583.22|4619.99|4581.99|4621.22|4583.22|4619.91|4581.91|10
1605857390000|2020-11-20 07:29:50|4619.87|4581.87|4620.13|4582.13|4620.18|4582.18|4619.76|4581.76|10
1605857400000|2020-11-20 07:30:00|4619.94|4581.94|4620.69|4582.69|4620.71|4582.71|4619.91|4581.91|10
1605857410000|2020-11-20 07:30:10|4620.77|4582.77|4621.85|4583.85|4621.85|4583.85|4620.77|4582.77|10
1605857420000|2020-11-20 07:30:20|4621.74|4583.74|4622.78|4584.78|4622.97|4584.97|4621.69|4583.69|10
1605857430000|2020-11-20 07:30:30|4622.8|4584.8|4622.59|4584.59|4622.95|4584.95|4622.59|4584.59|10
1605857440000|2020-11-20 07:30:40|4622.63|4584.63|4623.72|4585.72|4623.72|4585.72|4622.62|4584.62|10
1605857450000|2020-11-20 07:30:50|4623.78|4585.78|4625.14|4587.14|4625.14|4587.14|4623.73|4585.73|10
1605857460000|2020-11-20 07:31:00|4625.15|4587.15|4626.84|4588.84|4626.84|4588.84|4625|4587|9
1605857470000|2020-11-20 07:31:10|4627.06|4589.06|4628.9|4590.9|4628.9|4590.9|4627.06|4589.06|10
1605857480000|2020-11-20 07:31:20|4628.99|4590.99|4629.66|4591.66|4629.71|4591.71|4628.99|4590.99|10
1605857490000|2020-11-20 07:31:30|4629.74|4591.74|4630.46|4592.46|4630.46|4592.46|4629.74|4591.74|9
1605857500000|2020-11-20 07:31:40|4630.4|4592.4|4631.36|4593.36|4631.44|4593.44|4630.4|4592.4|10
1605857510000|2020-11-20 07:31:50|4631.27|4593.27|4632.85|4594.85|4632.85|4594.85|4631.27|4593.27|10
1605857520000|2020-11-20 07:32:00|4632.9|4594.9|4633.3|4595.3|4633.36|4595.36|4632.9|4594.9|10
1605857530000|2020-11-20 07:32:10|4633.39|4595.39|4633.08|4595.08|4633.62|4595.62|4632.94|4594.94|9
1605857540000|2020-11-20 07:32:20|4633.42|4595.42|4634.11|4596.11|4634.11|4596.11|4633.32|4595.32|10
1605857550000|2020-11-20 07:32:30|4634.08|4596.08|4633.65|4595.65|4634.2|4596.2|4633.57|4595.57|10
1605857560000|2020-11-20 07:32:40|4633.49|4595.49|4631.72|4593.72|4633.49|4595.49|4631.72|4593.72|10
1605857570000|2020-11-20 07:32:50|4631.45|4593.45|4631.23|4593.23|4631.51|4593.51|4630.82|4592.82|10
1605857580000|2020-11-20 07:33:00|4631.05|4593.05|4630.48|4592.48|4631.06|4593.06|4630.48|4592.48|10
1605857590000|2020-11-20 07:33:10|4630.6|4592.6|4631.38|4593.38|4631.78|4593.78|4630.16|4592.16|10
1605857600000|2020-11-20 07:33:20|4630.76|4592.76|4629.9|4591.9|4630.76|4592.76|4629.9|4591.9|9
1605857610000|2020-11-20 07:33:30|4629.91|4591.91|4628.69|4590.69|4629.91|4591.91|4628.65|4590.65|10
1605857620000|2020-11-20 07:33:40|4628.53|4590.53|4626.16|4588.16|4628.53|4590.53|4626.16|4588.16|10
1605857630000|2020-11-20 07:33:50|4626.26|4588.26|4625.91|4587.91|4626.26|4588.26|4625.65|4587.65|10
1605857640000|2020-11-20 07:34:00|4625.63|4587.63|4623.93|4585.93|4625.63|4587.63|4623.93|4585.93|10
1605857650000|2020-11-20 07:34:10|4623.91|4585.91|4621.98|4583.98|4623.91|4585.91|4621.98|4583.98|9
1605857660000|2020-11-20 07:34:20|4622.08|4584.08|4622|4584|4622.1|4584.1|4621.86|4583.86|9
1605857670000|2020-11-20 07:34:30|4622.11|4584.11|4621.9|4583.9|4622.16|4584.16|4621.9|4583.9|10
1605857680000|2020-11-20 07:34:40|4621.71|4583.71|4621.51|4583.51|4621.77|4583.77|4621.39|4583.39|10
1605857690000|2020-11-20 07:34:50|4621.25|4583.25|4620.42|4582.42|4621.28|4583.28|4620.24|4582.24|10
1605857700000|2020-11-20 07:35:00|4620.37|4582.37|4618.9|4580.9|4620.37|4582.37|4618.86|4580.86|10
1605857710000|2020-11-20 07:35:10|4618.51|4580.51|4617.12|4579.12|4618.51|4580.51|4617.12|4579.12|8
1605857720000|2020-11-20 07:35:20|4616.86|4578.86|4614.02|4576.02|4616.86|4578.86|4614.02|4576.02|9
1605857730000|2020-11-20 07:35:30|4614.2|4576.2|4613.39|4575.39|4614.2|4576.2|4613.14|4575.14|10
1605857740000|2020-11-20 07:35:40|4613.25|4575.25|4613.97|4575.97|4613.97|4575.97|4613.03|4575.03|10
1605857750000|2020-11-20 07:35:50|4613.98|4575.98|4615.54|4577.54|4615.54|4577.54|4613.98|4575.98|10
1605857760000|2020-11-20 07:36:00|4615.74|4577.74|4617.12|4579.12|4617.12|4579.12|4615.74|4577.74|9
1605857770000|2020-11-20 07:36:10|4617.24|4579.24|4619.38|4581.38|4619.38|4581.38|4617.24|4579.24|10
1605857780000|2020-11-20 07:36:20|4619.35|4581.35|4620.59|4582.59|4620.59|4582.59|4619.35|4581.35|10
1605857790000|2020-11-20 07:36:30|4620.56|4582.56|4621.63|4583.63|4621.72|4583.72|4620.56|4582.56|10
1605857800000|2020-11-20 07:36:40|4622.02|4584.02|4622.7|4584.7|4622.7|4584.7|4621.9|4583.9|10
1605857810000|2020-11-20 07:36:50|4622.43|4584.43|4622.09|4584.09|4622.48|4584.48|4622|4584|10
1605857820000|2020-11-20 07:37:00|4621.99|4583.99|4622.03|4584.03|4622.24|4584.24|4621.99|4583.99|10
1605857830000|2020-11-20 07:37:10|4622.16|4584.16|4622.48|4584.48|4622.49|4584.49|4622.16|4584.16|10
1605857840000|2020-11-20 07:37:20|4622.62|4584.62|4622.52|4584.52|4622.72|4584.72|4622.52|4584.52|9
1605857850000|2020-11-20 07:37:30|4622.61|4584.61|4622.59|4584.59|4622.78|4584.78|4622.54|4584.54|10
1605857860000|2020-11-20 07:37:40|4622.58|4584.58|4621.49|4583.49|4622.58|4584.58|4621.49|4583.49|10
1605857870000|2020-11-20 07:37:50|4621.2|4583.2|4618.39|4580.39|4621.2|4583.2|4618.39|4580.39|10
1605857880000|2020-11-20 07:38:00|4617.79|4579.79|4617.42|4579.42|4617.79|4579.79|4617.08|4579.08|10
1605857890000|2020-11-20 07:38:10|4617.85|4579.85|4620.25|4582.25|4620.25|4582.25|4617.85|4579.85|10
1605857900000|2020-11-20 07:38:20|4620.24|4582.24|4621.28|4583.28|4621.28|4583.28|4620.24|4582.24|9
1605857910000|2020-11-20 07:38:30|4621.44|4583.44|4621.9|4583.9|4621.9|4583.9|4621.44|4583.44|10
1605857920000|2020-11-20 07:38:40|4622.19|4584.19|4622.48|4584.48|4622.52|4584.52|4622.17|4584.17|10
1605857930000|2020-11-20 07:38:50|4622.55|4584.55|4622.61|4584.61|4622.66|4584.66|4622.55|4584.55|9
1605857940000|2020-11-20 07:39:00|4622.62|4584.62|4622.53|4584.53|4622.66|4584.66|4622.35|4584.35|10
1605857950000|2020-11-20 07:39:10|4622.28|4584.28|4619.15|4581.15|4622.28|4584.28|4619.15|4581.15|10
1605857960000|2020-11-20 07:39:20|4618.87|4580.87|4617.96|4579.96|4618.87|4580.87|4617.95|4579.95|10
1605857970000|2020-11-20 07:39:30|4617.74|4579.74|4616.99|4578.99|4617.74|4579.74|4616.88|4578.88|10
1605857980000|2020-11-20 07:39:40|4616.95|4578.95|4615.91|4577.91|4616.99|4578.99|4615.91|4577.91|10
1605857990000|2020-11-20 07:39:50|4615.7|4577.7|4614.44|4576.44|4615.7|4577.7|4614.44|4576.44|10
1605858000000|2020-11-20 07:40:00|4614.4|4576.4|4614.05|4576.05|4614.55|4576.55|4614|4576|10
1605858010000|2020-11-20 07:40:10|4613.99|4575.99|4612.61|4574.61|4613.99|4575.99|4612.61|4574.61|10
1605858020000|2020-11-20 07:40:20|4612.6|4574.6|4610.5|4572.5|4612.6|4574.6|4610.5|4572.5|10
1605858030000|2020-11-20 07:40:30|4609.8|4571.8|4609.58|4571.58|4609.8|4571.8|4609.34|4571.34|10
1605858040000|2020-11-20 07:40:40|4609.77|4571.77|4609.61|4571.61|4609.8|4571.8|4609.52|4571.52|9
1605858050000|2020-11-20 07:40:50|4609.57|4571.57|4608.64|4570.64|4609.57|4571.57|4608.64|4570.64|10
1605858060000|2020-11-20 07:41:00|4608.68|4570.68|4606.86|4568.86|4608.7|4570.7|4606.86|4568.86|10
1605858070000|2020-11-20 07:41:10|4607.02|4569.02|4606.41|4568.41|4607.02|4569.02|4605.95|4567.95|9
1605858080000|2020-11-20 07:41:20|4606.6|4568.6|4609.21|4571.21|4609.21|4571.21|4606.6|4568.6|10
1605858090000|2020-11-20 07:41:30|4609.33|4571.33|4610.16|4572.16|4610.46|4572.46|4609.33|4571.33|10
1605858100000|2020-11-20 07:41:40|4610.28|4572.28|4611.03|4573.03|4611.03|4573.03|4610.28|4572.28|9
1605858110000|2020-11-20 07:41:50|4610.83|4572.83|4610.83|4572.83|4610.97|4572.97|4610.75|4572.75|10
1605858120000|2020-11-20 07:42:00|4610.66|4572.66|4610.93|4572.93|4610.99|4572.99|4610.58|4572.58|10
1605858130000|2020-11-20 07:42:10|4610.76|4572.76|4610.67|4572.67|4610.98|4572.98|4610.63|4572.63|10
1605858140000|2020-11-20 07:42:20|4610.53|4572.53|4609.85|4571.85|4610.61|4572.61|4609.79|4571.79|10
1605858150000|2020-11-20 07:42:30|4609.33|4571.33|4609.01|4571.01|4609.51|4571.51|4609|4571|10
1605858160000|2020-11-20 07:42:40|4608.98|4570.98|4608.73|4570.73|4608.98|4570.98|4608.72|4570.72|10
1605858170000|2020-11-20 07:42:50|4608.74|4570.74|4609.76|4571.76|4609.76|4571.76|4608.74|4570.74|9
1605858180000|2020-11-20 07:43:00|4609.72|4571.72|4609.61|4571.61|4609.74|4571.74|4609.46|4571.46|10
1605858190000|2020-11-20 07:43:10|4609.53|4571.53|4610.5|4572.5|4610.5|4572.5|4609.52|4571.52|10
1605858200000|2020-11-20 07:43:20|4610.6|4572.6|4612.1|4574.1|4612.1|4574.1|4610.6|4572.6|10
1605858210000|2020-11-20 07:43:30|4612.18|4574.18|4613.49|4575.49|4613.49|4575.49|4612.18|4574.18|10
1605858220000|2020-11-20 07:43:40|4613.5|4575.5|4614.12|4576.12|4614.2|4576.2|4613.41|4575.41|10
1605858230000|2020-11-20 07:43:50|4614.25|4576.25|4613.54|4575.54|4614.25|4576.25|4613.54|4575.54|10
1605858240000|2020-11-20 07:44:00|4613.61|4575.61|4613.05|4575.05|4614.25|4576.25|4613.05|4575.05|10
1605858250000|2020-11-20 07:44:10|4613.02|4575.02|4611.98|4573.98|4613.02|4575.02|4611.96|4573.96|9
1605858260000|2020-11-20 07:44:20|4612.01|4574.01|4611.61|4573.61|4612.01|4574.01|4611.61|4573.61|10
1605858270000|2020-11-20 07:44:30|4611.46|4573.46|4611.15|4573.15|4611.46|4573.46|4611.11|4573.11|9
1605858280000|2020-11-20 07:44:40|4611.14|4573.14|4611.32|4573.32|4611.32|4573.32|4610.74|4572.74|10
1605858290000|2020-11-20 07:44:50|4611.34|4573.34|4612.01|4574.01|4612.01|4574.01|4611.34|4573.34|10
1605858300000|2020-11-20 07:45:00|4612.28|4574.28|4613.03|4575.03|4613.03|4575.03|4612.28|4574.28|10
1605858310000|2020-11-20 07:45:10|4612.99|4574.99|4613.21|4575.21|4613.21|4575.21|4612.99|4574.99|8
1605858320000|2020-11-20 07:45:20|4613.33|4575.33|4613.52|4575.52|4613.7|4575.7|4613.32|4575.32|9
1605858330000|2020-11-20 07:45:30|4613.51|4575.51|4613.75|4575.75|4613.75|4575.75|4613.51|4575.51|7
1605858340000|2020-11-20 07:45:40|4613.74|4575.74|4613.91|4575.91|4613.93|4575.93|4613.66|4575.66|9
1605858350000|2020-11-20 07:45:50|4613.92|4575.92|4614.08|4576.08|4614.08|4576.08|4613.92|4575.92|10
1605858360000|2020-11-20 07:46:00|4614.06|4576.06|4615.03|4577.03|4615.03|4577.03|4614.06|4576.06|10
1605858370000|2020-11-20 07:46:10|4615.2|4577.2|4615.93|4577.93|4615.93|4577.93|4615.11|4577.11|10
1605858380000|2020-11-20 07:46:20|4616.14|4578.14|4617.03|4579.03|4617.03|4579.03|4616.14|4578.14|10
1605858390000|2020-11-20 07:46:30|4617.07|4579.07|4617.92|4579.92|4617.92|4579.92|4617.07|4579.07|10
1605858400000|2020-11-20 07:46:40|4617.89|4579.89|4618.62|4580.62|4618.62|4580.62|4617.69|4579.69|10
1605858410000|2020-11-20 07:46:50|4618.69|4580.69|4619.62|4581.62|4619.62|4581.62|4618.69|4580.69|9
1605858420000|2020-11-20 07:47:00|4619.95|4581.95|4621.97|4583.97|4621.97|4583.97|4619.95|4581.95|9
1605858430000|2020-11-20 07:47:10|4622.51|4584.51|4623.14|4585.14|4623.55|4585.55|4622.51|4584.51|10
1605858440000|2020-11-20 07:47:20|4623.11|4585.11|4621.54|4583.54|4623.11|4585.11|4621.45|4583.45|10
1605858450000|2020-11-20 07:47:30|4621.5|4583.5|4620.5|4582.5|4621.5|4583.5|4620.37|4582.37|9
1605858460000|2020-11-20 07:47:40|4620.56|4582.56|4620.46|4582.46|4620.64|4582.64|4620.3|4582.3|10
1605858470000|2020-11-20 07:47:50|4620.29|4582.29|4620.55|4582.55|4620.57|4582.57|4620.12|4582.12|10
1605858480000|2020-11-20 07:48:00|4620.51|4582.51|4620.62|4582.62|4620.67|4582.67|4620.48|4582.48|10
1605858490000|2020-11-20 07:48:10|4620.55|4582.55|4621.11|4583.11|4621.11|4583.11|4620.55|4582.55|10
1605858500000|2020-11-20 07:48:20|4621.44|4583.44|4622.5|4584.5|4622.5|4584.5|4621.44|4583.44|10
1605858510000|2020-11-20 07:48:30|4622.73|4584.73|4623.1|4585.1|4623.17|4585.17|4622.61|4584.61|10
1605858520000|2020-11-20 07:48:40|4622.99|4584.99|4623.5|4585.5|4623.5|4585.5|4622.97|4584.97|9
1605858530000|2020-11-20 07:48:50|4623.59|4585.59|4624.27|4586.27|4624.38|4586.38|4623.59|4585.59|9
1605858540000|2020-11-20 07:49:00|4624.31|4586.31|4624.4|4586.4|4624.46|4586.46|4624.28|4586.28|10
1605858550000|2020-11-20 07:49:10|4624.31|4586.31|4624.47|4586.47|4624.52|4586.52|4624.22|4586.22|10
1605858560000|2020-11-20 07:49:20|4624.46|4586.46|4623.14|4585.14|4624.46|4586.46|4623.14|4585.14|9
1605858570000|2020-11-20 07:49:30|4623.12|4585.12|4622.55|4584.55|4623.12|4585.12|4622.55|4584.55|9
1605858580000|2020-11-20 07:49:40|4622.58|4584.58|4622.51|4584.51|4622.58|4584.58|4622.39|4584.39|9
1605858590000|2020-11-20 07:49:50|4622.5|4584.5|4622.25|4584.25|4622.5|4584.5|4622.19|4584.19|10
1605858600000|2020-11-20 07:50:00|4622.4|4584.4|4622.03|4584.03|4622.4|4584.4|4621.92|4583.92|9
1605858610000|2020-11-20 07:50:10|4621.89|4583.89|4621.78|4583.78|4622.01|4584.01|4621.64|4583.64|9
1605858620000|2020-11-20 07:50:20|4622.04|4584.04|4622.89|4584.89|4622.89|4584.89|4622.03|4584.03|10
1605858630000|2020-11-20 07:50:30|4623.21|4585.21|4623.84|4585.84|4623.84|4585.84|4623.21|4585.21|9
1605858640000|2020-11-20 07:50:40|4623.82|4585.82|4623.95|4585.95|4623.95|4585.95|4623.58|4585.58|7
1605858650000|2020-11-20 07:50:50|4623.94|4585.94|4624.18|4586.18|4624.19|4586.19|4623.94|4585.94|10
1605858660000|2020-11-20 07:51:00|4624.22|4586.22|4624.28|4586.28|4624.36|4586.36|4624.05|4586.05|10
1605858670000|2020-11-20 07:51:10|4624.26|4586.26|4624.43|4586.43|4624.43|4586.43|4624.12|4586.12|10
1605858680000|2020-11-20 07:51:20|4624.42|4586.42|4624.68|4586.68|4624.68|4586.68|4624.35|4586.35|9
1605858690000|2020-11-20 07:51:30|4624.73|4586.73|4624.42|4586.42|4624.77|4586.77|4624.28|4586.28|10
1605858700000|2020-11-20 07:51:40|4624.39|4586.39|4624.86|4586.86|4624.86|4586.86|4624.32|4586.32|10
1605858710000|2020-11-20 07:51:50|4624.97|4586.97|4625.66|4587.66|4625.66|4587.66|4624.97|4586.97|9
1605858720000|2020-11-20 07:52:00|4625.73|4587.73|4626.85|4588.85|4626.85|4588.85|4625.73|4587.73|10
1605858730000|2020-11-20 07:52:10|4627.08|4589.08|4627.96|4589.96|4627.96|4589.96|4627.08|4589.08|10
1605858740000|2020-11-20 07:52:20|4628.08|4590.08|4628.88|4590.88|4628.88|4590.88|4628.08|4590.08|9
1605858750000|2020-11-20 07:52:30|4628.74|4590.74|4628.76|4590.76|4628.83|4590.83|4628.44|4590.44|10
1605858760000|2020-11-20 07:52:40|4628.94|4590.94|4629.64|4591.64|4629.64|4591.64|4628.92|4590.92|9
1605858770000|2020-11-20 07:52:50|4629.87|4591.87|4630.98|4592.98|4630.98|4592.98|4629.87|4591.87|9
1605858780000|2020-11-20 07:53:00|4630.96|4592.96|4631.62|4593.62|4631.63|4593.63|4630.83|4592.83|10
1605858790000|2020-11-20 07:53:10|4631.67|4593.67|4632.48|4594.48|4632.51|4594.51|4631.67|4593.67|10
1605858800000|2020-11-20 07:53:20|4632.58|4594.58|4633.25|4595.25|4633.25|4595.25|4632.58|4594.58|9
1605858810000|2020-11-20 07:53:30|4632.98|4594.98|4632.57|4594.57|4632.98|4594.98|4632.57|4594.57|10
1605858820000|2020-11-20 07:53:40|4632.64|4594.64|4633.16|4595.16|4633.16|4595.16|4632.41|4594.41|10
1605858830000|2020-11-20 07:53:50|4633.21|4595.21|4633.27|4595.27|4633.27|4595.27|4633|4595|10
1605858840000|2020-11-20 07:54:00|4633.29|4595.29|4633.05|4595.05|4633.29|4595.29|4632.92|4594.92|10
1605858850000|2020-11-20 07:54:10|4632.95|4594.95|4633.22|4595.22|4633.23|4595.23|4632.92|4594.92|10
1605858860000|2020-11-20 07:54:20|4633.2|4595.2|4633.24|4595.24|4633.25|4595.25|4633.18|4595.18|10
1605858870000|2020-11-20 07:54:30|4633.21|4595.21|4632.23|4594.23|4633.23|4595.23|4632.18|4594.18|9
1605858880000|2020-11-20 07:54:40|4632.34|4594.34|4632.03|4594.03|4632.34|4594.34|4632.03|4594.03|10
1605858890000|2020-11-20 07:54:50|4631.99|4593.99|4632.03|4594.03|4632.14|4594.14|4631.88|4593.88|10
1605858900000|2020-11-20 07:55:00|4631.77|4593.77|4632.37|4594.37|4632.37|4594.37|4631.77|4593.77|9
1605858910000|2020-11-20 07:55:10|4632.34|4594.34|4632.6|4594.6|4632.61|4594.61|4632.33|4594.33|10
1605858920000|2020-11-20 07:55:20|4632.47|4594.47|4632.24|4594.24|4632.47|4594.47|4632.19|4594.19|10
1605858930000|2020-11-20 07:55:30|4632.02|4594.02|4631.99|4593.99|4632.13|4594.13|4631.85|4593.85|10
1605858940000|2020-11-20 07:55:40|4631.94|4593.94|4631.59|4593.59|4632.01|4594.01|4631.59|4593.59|10
1605858950000|2020-11-20 07:55:50|4631.39|4593.39|4630.1|4592.1|4631.42|4593.42|4630.1|4592.1|10
1605858960000|2020-11-20 07:56:00|4630.08|4592.08|4629.61|4591.61|4630.08|4592.08|4629.61|4591.61|8
1605858970000|2020-11-20 07:56:10|4629.6|4591.6|4629.08|4591.08|4629.6|4591.6|4629.08|4591.08|9
1605858980000|2020-11-20 07:56:20|4629.04|4591.04|4628.61|4590.61|4629.04|4591.04|4628.45|4590.45|8
1605858990000|2020-11-20 07:56:30|4628.57|4590.57|4629.46|4591.46|4629.46|4591.46|4628.57|4590.57|10
1605859000000|2020-11-20 07:56:40|4629.4|4591.4|4630.01|4592.01|4630.01|4592.01|4629.37|4591.37|9
1605859010000|2020-11-20 07:56:50|4629.92|4591.92|4630.51|4592.51|4630.51|4592.51|4629.92|4591.92|10
1605859020000|2020-11-20 07:57:00|4630.42|4592.42|4631.25|4593.25|4631.25|4593.25|4630.41|4592.41|9
1605859030000|2020-11-20 07:57:10|4631.42|4593.42|4632.06|4594.06|4632.07|4594.07|4631.42|4593.42|10
1605859040000|2020-11-20 07:57:20|4631.87|4593.87|4627.6|4589.6|4631.87|4593.87|4627.6|4589.6|10
1605859050000|2020-11-20 07:57:30|4627.37|4589.37|4626.36|4588.36|4627.48|4589.48|4626.36|4588.36|10
1605859060000|2020-11-20 07:57:40|4626.39|4588.39|4627.13|4589.13|4627.13|4589.13|4626.28|4588.28|10
1605859070000|2020-11-20 07:57:50|4627.25|4589.25|4629.52|4591.52|4629.52|4591.52|4627.25|4589.25|10
1605859080000|2020-11-20 07:58:00|4629.74|4591.74|4630.31|4592.31|4630.55|4592.55|4629.74|4591.74|9
1605859090000|2020-11-20 07:58:10|4630.39|4592.39|4628.99|4590.99|4630.39|4592.39|4628.99|4590.99|10
1605859100000|2020-11-20 07:58:20|4628.82|4590.82|4628.87|4590.87|4628.95|4590.95|4628.73|4590.73|10
1605859110000|2020-11-20 07:58:30|4628.94|4590.94|4629.56|4591.56|4629.56|4591.56|4628.94|4590.94|10
1605859120000|2020-11-20 07:58:40|4629.61|4591.61|4630.17|4592.17|4630.17|4592.17|4629.61|4591.61|9
1605859130000|2020-11-20 07:58:50|4630.12|4592.12|4629.59|4591.59|4630.12|4592.12|4629.59|4591.59|9
1605859140000|2020-11-20 07:59:00|4629.58|4591.58|4629.1|4591.1|4629.58|4591.58|4629.1|4591.1|10
1605859150000|2020-11-20 07:59:10|4628.96|4590.96|4628.26|4590.26|4628.96|4590.96|4628.22|4590.22|10
1605859160000|2020-11-20 07:59:20|4628.18|4590.18|4628.45|4590.45|4628.45|4590.45|4627.94|4589.94|9
1605859170000|2020-11-20 07:59:30|4628.34|4590.34|4629.04|4591.04|4629.04|4591.04|4628.34|4590.34|10
1605859180000|2020-11-20 07:59:40|4628.94|4590.94|4629.69|4591.69|4629.69|4591.69|4628.94|4590.94|10
1605859190000|2020-11-20 07:59:50|4629.67|4591.67|4630|4592|4630|4592|4629.6|4591.6|10
1605859200000|2020-11-20 08:00:00|4630.23|4592.23|4632.71|4594.71|4632.71|4594.71|4630.23|4592.23|10
1605859210000|2020-11-20 08:00:10|4632.88|4594.88|4634.79|4596.79|4634.79|4596.79|4632.88|4594.88|10
1605859220000|2020-11-20 08:00:20|4635.35|4597.35|4639.62|4601.62|4639.62|4601.62|4635.35|4597.35|10
1605859230000|2020-11-20 08:00:30|4639.57|4601.57|4639.58|4601.58|4639.61|4601.61|4639.2|4601.2|8
1605859240000|2020-11-20 08:00:40|4639.67|4601.67|4638.96|4600.96|4639.67|4601.67|4638.96|4600.96|9
1605859250000|2020-11-20 08:00:50|4638.88|4600.88|4639.37|4601.37|4639.37|4601.37|4638.88|4600.88|9
1605859260000|2020-11-20 08:01:00|4639.45|4601.45|4639.46|4601.46|4639.54|4601.54|4639.43|4601.43|9
1605859270000|2020-11-20 08:01:10|4639.18|4601.18|4638.63|4600.63|4639.18|4601.18|4638.62|4600.62|10
1605859280000|2020-11-20 08:01:20|4638.57|4600.57|4638.18|4600.18|4638.58|4600.58|4638.16|4600.16|10
1605859290000|2020-11-20 08:01:30|4638.28|4600.28|4637.81|4599.81|4638.34|4600.34|4637.8|4599.8|10
1605859300000|2020-11-20 08:01:40|4637.89|4599.89|4637.96|4599.96|4638.14|4600.14|4637.72|4599.72|9
1605859310000|2020-11-20 08:01:50|4638.22|4600.22|4639.67|4601.67|4639.97|4601.97|4638.22|4600.22|10
1605859320000|2020-11-20 08:02:00|4639.78|4601.78|4638.68|4600.68|4639.78|4601.78|4638.68|4600.68|10
1605859330000|2020-11-20 08:02:10|4638.25|4600.25|4634.66|4596.66|4638.25|4600.25|4634.66|4596.66|10
1605859340000|2020-11-20 08:02:20|4634.39|4596.39|4630.95|4592.95|4634.39|4596.39|4630.7|4592.7|10
1605859350000|2020-11-20 08:02:30|4630.83|4592.83|4631.28|4593.28|4631.3|4593.3|4630.8|4592.8|10
1605859360000|2020-11-20 08:02:40|4631.59|4593.59|4630.18|4592.18|4631.67|4593.67|4630.18|4592.18|10
1605859370000|2020-11-20 08:02:50|4629.94|4591.94|4629.81|4591.81|4629.94|4591.94|4629.69|4591.69|8
1605859380000|2020-11-20 08:03:00|4629.87|4591.87|4629.66|4591.66|4629.87|4591.87|4629.07|4591.07|9
1605859390000|2020-11-20 08:03:10|4629.63|4591.63|4629.98|4591.98|4630.09|4592.09|4629.63|4591.63|10
1605859400000|2020-11-20 08:03:20|4629.99|4591.99|4630.57|4592.57|4630.57|4592.57|4629.99|4591.99|10
1605859410000|2020-11-20 08:03:30|4630.47|4592.47|4629.17|4591.17|4630.47|4592.47|4629.17|4591.17|9
1605859420000|2020-11-20 08:03:40|4629.11|4591.11|4628.95|4590.95|4629.11|4591.11|4628.63|4590.63|10
1605859430000|2020-11-20 08:03:50|4628.79|4590.79|4628.89|4590.89|4628.89|4590.89|4628.54|4590.54|10
1605859440000|2020-11-20 08:04:00|4628.86|4590.86|4629.4|4591.4|4629.4|4591.4|4628.63|4590.63|10
1605859450000|2020-11-20 08:04:10|4629.35|4591.35|4629.81|4591.81|4629.81|4591.81|4629.35|4591.35|9
1605859460000|2020-11-20 08:04:20|4629.79|4591.79|4631.01|4593.01|4631.01|4593.01|4629.65|4591.65|10
1605859470000|2020-11-20 08:04:30|4631.38|4593.38|4632.36|4594.36|4632.52|4594.52|4631.38|4593.38|9
1605859480000|2020-11-20 08:04:40|4632.37|4594.37|4632.07|4594.07|4632.56|4594.56|4632.07|4594.07|9
1605859490000|2020-11-20 08:04:50|4632.11|4594.11|4632.1|4594.1|4632.38|4594.38|4632.1|4594.1|10
1605859500000|2020-11-20 08:05:00|4632.08|4594.08|4631.87|4593.87|4632.17|4594.17|4631.87|4593.87|10
1605859510000|2020-11-20 08:05:10|4631.85|4593.85|4631.01|4593.01|4631.92|4593.92|4631.01|4593.01|10
1605859520000|2020-11-20 08:05:20|4630.97|4592.97|4630.38|4592.38|4630.97|4592.97|4630.38|4592.38|10
1605859530000|2020-11-20 08:05:30|4630.32|4592.32|4630.16|4592.16|4630.32|4592.32|4630.05|4592.05|10
1605859540000|2020-11-20 08:05:40|4630.03|4592.03|4630.07|4592.07|4630.35|4592.35|4630.03|4592.03|10
1605859550000|2020-11-20 08:05:50|4629.97|4591.97|4629.19|4591.19|4629.97|4591.97|4629.19|4591.19|10
1605859560000|2020-11-20 08:06:00|4628.87|4590.87|4628.06|4590.06|4628.87|4590.87|4628.06|4590.06|10
1605859570000|2020-11-20 08:06:10|4628.1|4590.1|4628.34|4590.34|4628.35|4590.35|4628.1|4590.1|10
1605859580000|2020-11-20 08:06:20|4628.62|4590.62|4629.42|4591.42|4629.42|4591.42|4628.62|4590.62|10
1605859590000|2020-11-20 08:06:30|4629.58|4591.58|4630.24|4592.24|4630.24|4592.24|4629.58|4591.58|10
1605859600000|2020-11-20 08:06:40|4630.31|4592.31|4629.97|4591.97|4630.45|4592.45|4629.97|4591.97|10
1605859610000|2020-11-20 08:06:50|4629.98|4591.98|4629.26|4591.26|4629.98|4591.98|4629.26|4591.26|9
1605859620000|2020-11-20 08:07:00|4629.25|4591.25|4628.24|4590.24|4629.25|4591.25|4628.24|4590.24|10
1605859630000|2020-11-20 08:07:10|4628.14|4590.14|4628.16|4590.16|4628.33|4590.33|4628.14|4590.14|10
1605859640000|2020-11-20 08:07:20|4628.17|4590.17|4628.06|4590.06|4628.36|4590.36|4628.02|4590.02|9
1605859650000|2020-11-20 08:07:30|4628.08|4590.08|4628.07|4590.07|4628.09|4590.09|4627.84|4589.84|10
1605859660000|2020-11-20 08:07:40|4628.3|4590.3|4628.3|4590.3|4628.31|4590.31|4628.05|4590.05|9
1605859670000|2020-11-20 08:07:50|4628.33|4590.33|4627.72|4589.72|4628.33|4590.33|4627.72|4589.72|10
1605859680000|2020-11-20 08:08:00|4627.76|4589.76|4627.57|4589.57|4627.76|4589.76|4627.41|4589.41|10
1605859690000|2020-11-20 08:08:10|4627.58|4589.58|4626.07|4588.07|4627.58|4589.58|4626.07|4588.07|10
1605859700000|2020-11-20 08:08:20|4625.72|4587.72|4624.06|4586.06|4625.72|4587.72|4623.86|4585.86|10
1605859710000|2020-11-20 08:08:30|4623.68|4585.68|4623.48|4585.48|4623.68|4585.68|4623.37|4585.37|10
1605859720000|2020-11-20 08:08:40|4623.53|4585.53|4623.02|4585.02|4623.53|4585.53|4623.02|4585.02|10
1605859730000|2020-11-20 08:08:50|4623.01|4585.01|4622.68|4584.68|4623.02|4585.02|4622.68|4584.68|10
1605859740000|2020-11-20 08:09:00|4622.73|4584.73|4622.86|4584.86|4622.87|4584.87|4622.52|4584.52|10
1605859750000|2020-11-20 08:09:10|4622.99|4584.99|4622.97|4584.97|4623.16|4585.16|4622.97|4584.97|9
1605859760000|2020-11-20 08:09:20|4623.13|4585.13|4623.85|4585.85|4623.89|4585.89|4623.13|4585.13|8
1605859770000|2020-11-20 08:09:30|4624.06|4586.06|4624.9|4586.9|4624.9|4586.9|4624.06|4586.06|10
1605859780000|2020-11-20 08:09:40|4625|4587|4625.22|4587.22|4625.29|4587.29|4624.97|4586.97|10
1605859790000|2020-11-20 08:09:50|4625.18|4587.18|4625.36|4587.36|4625.36|4587.36|4625.18|4587.18|10
1605859800000|2020-11-20 08:10:00|4625.3|4587.3|4625.26|4587.26|4625.54|4587.54|4625.26|4587.26|10
1605859810000|2020-11-20 08:10:10|4625.29|4587.29|4625.19|4587.19|4625.47|4587.47|4625.19|4587.19|10
1605859820000|2020-11-20 08:10:20|4625.2|4587.2|4625.27|4587.27|4625.31|4587.31|4625.19|4587.19|10
1605859830000|2020-11-20 08:10:30|4625.35|4587.35|4625.55|4587.55|4625.65|4587.65|4625.35|4587.35|9
1605859840000|2020-11-20 08:10:40|4625.67|4587.67|4626.4|4588.4|4626.4|4588.4|4625.67|4587.67|10
1605859850000|2020-11-20 08:10:50|4626.43|4588.43|4626.88|4588.88|4627.03|4589.03|4626.43|4588.43|10
1605859860000|2020-11-20 08:11:00|4627.2|4589.2|4627.5|4589.5|4627.5|4589.5|4627.07|4589.07|9
1605859870000|2020-11-20 08:11:10|4627.52|4589.52|4628.01|4590.01|4628.01|4590.01|4627.52|4589.52|10
1605859880000|2020-11-20 08:11:20|4628.13|4590.13|4628.34|4590.34|4628.37|4590.37|4628.12|4590.12|9
1605859890000|2020-11-20 08:11:30|4628.4|4590.4|4629.16|4591.16|4629.16|4591.16|4628.4|4590.4|9
1605859900000|2020-11-20 08:11:40|4629.19|4591.19|4629.22|4591.22|4629.32|4591.32|4629.15|4591.15|10
1605859910000|2020-11-20 08:11:50|4629.35|4591.35|4629.79|4591.79|4629.79|4591.79|4629.35|4591.35|10
1605859920000|2020-11-20 08:12:00|4629.88|4591.88|4629.68|4591.68|4629.91|4591.91|4629.68|4591.68|9
1605859930000|2020-11-20 08:12:10|4629.81|4591.81|4629.88|4591.88|4630.06|4592.06|4629.81|4591.81|9
1605859940000|2020-11-20 08:12:20|4629.83|4591.83|4630.2|4592.2|4630.27|4592.27|4629.81|4591.81|10
1605859950000|2020-11-20 08:12:30|4630.43|4592.43|4630.99|4592.99|4630.99|4592.99|4630.43|4592.43|10
1605859960000|2020-11-20 08:12:40|4631.05|4593.05|4630.91|4592.91|4631.21|4593.21|4630.91|4592.91|10
1605859970000|2020-11-20 08:12:50|4630.7|4592.7|4630.3|4592.3|4630.7|4592.7|4630.28|4592.28|10
1605859980000|2020-11-20 08:13:00|4630.26|4592.26|4630.43|4592.43|4630.56|4592.56|4630.26|4592.26|9
1605859990000|2020-11-20 08:13:10|4630.53|4592.53|4631.28|4593.28|4631.28|4593.28|4630.53|4592.53|10
1605860000000|2020-11-20 08:13:20|4631.31|4593.31|4631.76|4593.76|4631.76|4593.76|4631.26|4593.26|8
1605860010000|2020-11-20 08:13:30|4631.92|4593.92|4631.61|4593.61|4632.18|4594.18|4631.61|4593.61|10
1605860020000|2020-11-20 08:13:40|4631.58|4593.58|4631.02|4593.02|4631.58|4593.58|4631.02|4593.02|10
1605860030000|2020-11-20 08:13:50|4631.01|4593.01|4630.78|4592.78|4631.2|4593.2|4630.78|4592.78|9
1605860040000|2020-11-20 08:14:00|4630.72|4592.72|4631.13|4593.13|4631.13|4593.13|4630.72|4592.72|10
1605860050000|2020-11-20 08:14:10|4631.07|4593.07|4631.02|4593.02|4631.15|4593.15|4630.95|4592.95|9
1605860060000|2020-11-20 08:14:20|4630.98|4592.98|4630.68|4592.68|4631.02|4593.02|4630.68|4592.68|9
1605860070000|2020-11-20 08:14:30|4630.82|4592.82|4630.78|4592.78|4630.83|4592.83|4630.58|4592.58|10
1605860080000|2020-11-20 08:14:40|4630.82|4592.82|4630.77|4592.77|4630.82|4592.82|4630.54|4592.54|10
1605860090000|2020-11-20 08:14:50|4630.96|4592.96|4631.47|4593.47|4631.47|4593.47|4630.93|4592.93|9
1605860100000|2020-11-20 08:15:00|4631.57|4593.57|4632.32|4594.32|4632.32|4594.32|4631.57|4593.57|10
1605860110000|2020-11-20 08:15:10|4632.37|4594.37|4632.51|4594.51|4632.51|4594.51|4632.34|4594.34|9
1605860120000|2020-11-20 08:15:20|4632.56|4594.56|4632.99|4594.99|4632.99|4594.99|4632.56|4594.56|10
1605860130000|2020-11-20 08:15:30|4633.01|4595.01|4632.9|4594.9|4633.01|4595.01|4632.78|4594.78|10
1605860140000|2020-11-20 08:15:40|4632.91|4594.91|4633.35|4595.35|4633.38|4595.38|4632.91|4594.91|10
1605860150000|2020-11-20 08:15:50|4633.38|4595.38|4633.62|4595.62|4633.63|4595.63|4633.36|4595.36|8
1605860160000|2020-11-20 08:16:00|4633.7|4595.7|4634.11|4596.11|4634.31|4596.31|4633.7|4595.7|10
1605860170000|2020-11-20 08:16:10|4633.82|4595.82|4634.36|4596.36|4634.48|4596.48|4633.82|4595.82|8
1605860180000|2020-11-20 08:16:20|4634.35|4596.35|4634.36|4596.36|4634.42|4596.42|4634.23|4596.23|9
1605860190000|2020-11-20 08:16:30|4634.44|4596.44|4634.7|4596.7|4634.7|4596.7|4634.44|4596.44|7
1605945660000|2020-11-21 08:01:00|4908.65|4870.65|4910.25|4872.25|4910.25|4872.25|4908.65|4870.65|11
1605945670000|2020-11-21 08:01:10|4910.26|4872.26|4910.21|4872.21|4910.38|4872.38|4910.08|4872.08|10
1605945680000|2020-11-21 08:01:20|4910.26|4872.26|4910.57|4872.57|4910.57|4872.57|4909.92|4871.92|10
1605945690000|2020-11-21 08:01:30|4910.59|4872.59|4911.51|4873.51|4911.51|4873.51|4910.58|4872.58|10
1605945700000|2020-11-21 08:01:40|4911.57|4873.57|4912.64|4874.64|4912.64|4874.64|4911.57|4873.57|9
1605945710000|2020-11-21 08:01:50|4912.65|4874.65|4914.12|4876.12|4914.12|4876.12|4912.65|4874.65|9
1605945720000|2020-11-21 08:02:00|4914.03|4876.03|4914.74|4876.74|4914.74|4876.74|4914.03|4876.03|10
1605945730000|2020-11-21 08:02:10|4914.71|4876.71|4916.06|4878.06|4916.3|4878.3|4914.71|4876.71|10
1605945740000|2020-11-21 08:02:20|4916.01|4878.01|4916.37|4878.37|4916.37|4878.37|4915.95|4877.95|10
1605945750000|2020-11-21 08:02:30|4916.57|4878.57|4917.6|4879.6|4917.6|4879.6|4916.57|4878.57|10
1605945760000|2020-11-21 08:02:40|4917.66|4879.66|4918.57|4880.57|4918.57|4880.57|4917.66|4879.66|8
1605945770000|2020-11-21 08:02:50|4918.63|4880.63|4918.83|4880.83|4918.83|4880.83|4918.63|4880.63|9
1605945780000|2020-11-21 08:03:00|4918.75|4880.75|4919.19|4881.19|4919.19|4881.19|4918.75|4880.75|10
1605945790000|2020-11-21 08:03:10|4919.38|4881.38|4920.15|4882.15|4920.15|4882.15|4919.33|4881.33|10
1605945800000|2020-11-21 08:03:20|4920.21|4882.21|4920.32|4882.32|4920.48|4882.48|4920.2|4882.2|9
1605945810000|2020-11-21 08:03:30|4920.42|4882.42|4920.57|4882.57|4920.63|4882.63|4920.42|4882.42|10
1605945820000|2020-11-21 08:03:40|4920.51|4882.51|4921.04|4883.04|4921.08|4883.08|4920.51|4882.51|9
1605945830000|2020-11-21 08:03:50|4920.85|4882.85|4921.27|4883.27|4921.27|4883.27|4920.85|4882.85|9
1605945840000|2020-11-21 08:04:00|4921.24|4883.24|4921.41|4883.41|4921.47|4883.47|4921.11|4883.11|10
1605945850000|2020-11-21 08:04:10|4921.24|4883.24|4921.59|4883.59|4921.62|4883.62|4921.13|4883.13|10
1605945860000|2020-11-21 08:04:20|4921.65|4883.65|4921.34|4883.34|4921.65|4883.65|4921.06|4883.06|10
1605945870000|2020-11-21 08:04:30|4921.37|4883.37|4922.4|4884.4|4922.4|4884.4|4921.37|4883.37|10
1605945880000|2020-11-21 08:04:40|4922.45|4884.45|4922.95|4884.95|4923.04|4885.04|4922.45|4884.45|9
1605945890000|2020-11-21 08:04:50|4922.97|4884.97|4923.16|4885.16|4923.17|4885.17|4922.93|4884.93|10
1605945900000|2020-11-21 08:05:00|4923.27|4885.27|4923.15|4885.15|4923.3|4885.3|4923.1|4885.1|9
1605945910000|2020-11-21 08:05:10|4923.12|4885.12|4924.54|4886.54|4924.54|4886.54|4923.12|4885.12|10
1605945920000|2020-11-21 08:05:20|4924.66|4886.66|4927.45|4889.45|4927.45|4889.45|4924.66|4886.66|10
1605945930000|2020-11-21 08:05:30|4927.63|4889.63|4927.11|4889.11|4927.89|4889.89|4927.03|4889.03|10
1605945940000|2020-11-21 08:05:40|4927.14|4889.14|4926.09|4888.09|4927.61|4889.61|4926.09|4888.09|9
1605945950000|2020-11-21 08:05:50|4926.38|4888.38|4926.52|4888.52|4926.52|4888.52|4925.67|4887.67|10
1605945960000|2020-11-21 08:06:00|4926.61|4888.61|4927.23|4889.23|4927.23|4889.23|4926.61|4888.61|9
1605945970000|2020-11-21 08:06:10|4927.17|4889.17|4927.99|4889.99|4928.01|4890.01|4927.17|4889.17|10
1605945980000|2020-11-21 08:06:20|4927.95|4889.95|4927.44|4889.44|4927.95|4889.95|4927.38|4889.38|7
1605945990000|2020-11-21 08:06:30|4927.58|4889.58|4925.84|4887.84|4927.58|4889.58|4925.84|4887.84|9
1605946000000|2020-11-21 08:06:40|4925.81|4887.81|4925.52|4887.52|4925.81|4887.81|4925.43|4887.43|10
1605946010000|2020-11-21 08:06:50|4925.43|4887.43|4925.34|4887.34|4925.61|4887.61|4925.34|4887.34|10
1605946020000|2020-11-21 08:07:00|4925.46|4887.46|4925.21|4887.21|4925.51|4887.51|4925.08|4887.08|10
1605946030000|2020-11-21 08:07:10|4925.35|4887.35|4926.8|4888.8|4926.8|4888.8|4925.35|4887.35|10
1605946040000|2020-11-21 08:07:20|4926.95|4888.95|4927.91|4889.91|4927.91|4889.91|4926.89|4888.89|10
1605946050000|2020-11-21 08:07:30|4928.16|4890.16|4929.94|4891.94|4929.94|4891.94|4928.16|4890.16|9
1605946060000|2020-11-21 08:07:40|4930.07|4892.07|4931.56|4893.56|4931.98|4893.98|4930.07|4892.07|10
1605946070000|2020-11-21 08:07:50|4931.62|4893.62|4931.78|4893.78|4931.96|4893.96|4931.44|4893.44|10
1605946080000|2020-11-21 08:08:00|4931.8|4893.8|4932.77|4894.77|4933.15|4895.15|4931.8|4893.8|10
1605946090000|2020-11-21 08:08:10|4932.78|4894.78|4932.82|4894.82|4932.82|4894.82|4932.53|4894.53|10
1605946100000|2020-11-21 08:08:20|4932.75|4894.75|4932.04|4894.04|4932.75|4894.75|4932.04|4894.04|10
1605946110000|2020-11-21 08:08:30|4932.22|4894.22|4932.71|4894.71|4932.75|4894.75|4932.11|4894.11|10
1605946120000|2020-11-21 08:08:40|4932.94|4894.94|4933.45|4895.45|4933.45|4895.45|4932.8|4894.8|10
1605946130000|2020-11-21 08:08:50|4933.51|4895.51|4934.35|4896.35|4934.35|4896.35|4933.41|4895.41|9
1605946140000|2020-11-21 08:09:00|4934.28|4896.28|4933.74|4895.74|4934.78|4896.78|4933.74|4895.74|10
1605946150000|2020-11-21 08:09:10|4933.35|4895.35|4933.41|4895.41|4933.61|4895.61|4933.35|4895.35|8
1605946160000|2020-11-21 08:09:20|4933.4|4895.4|4934.15|4896.15|4934.15|4896.15|4933.33|4895.33|10
1605946170000|2020-11-21 08:09:30|4933.84|4895.84|4934.31|4896.31|4934.31|4896.31|4933.64|4895.64|10
1605946180000|2020-11-21 08:09:40|4934.27|4896.27|4936.14|4898.14|4936.36|4898.36|4934.27|4896.27|10
1605946190000|2020-11-21 08:09:50|4936.32|4898.32|4937.99|4899.99|4937.99|4899.99|4936.29|4898.29|10
1605946200000|2020-11-21 08:10:00|4938.46|4900.46|4939.44|4901.44|4939.44|4901.44|4938.36|4900.36|10
1605946210000|2020-11-21 08:10:10|4939.77|4901.77|4940.57|4902.57|4941.12|4903.12|4939.77|4901.77|8
1605946220000|2020-11-21 08:10:20|4940.85|4902.85|4940.59|4902.59|4940.85|4902.85|4940.4|4902.4|10
1605946230000|2020-11-21 08:10:30|4940.77|4902.77|4941.09|4903.09|4941.58|4903.58|4940.77|4902.77|9
1605946240000|2020-11-21 08:10:40|4941.06|4903.06|4940.62|4902.62|4941.07|4903.07|4940.07|4902.07|10
1605946250000|2020-11-21 08:10:50|4940.57|4902.57|4940.13|4902.13|4940.57|4902.57|4939.81|4901.81|10
1605946260000|2020-11-21 08:11:00|4940.16|4902.16|4941.06|4903.06|4941.06|4903.06|4940.03|4902.03|9
1605946270000|2020-11-21 08:11:10|4941.07|4903.07|4942.09|4904.09|4942.09|4904.09|4941.01|4903.01|9
1605946280000|2020-11-21 08:11:20|4941.82|4903.82|4941.42|4903.42|4941.82|4903.82|4941.2|4903.2|9
1605946290000|2020-11-21 08:11:30|4941.32|4903.32|4941.61|4903.61|4941.65|4903.65|4941.27|4903.27|10
1605946300000|2020-11-21 08:11:40|4941.59|4903.59|4942.93|4904.93|4942.93|4904.93|4941.59|4903.59|10
1605946310000|2020-11-21 08:11:50|4942.98|4904.98|4943.65|4905.65|4943.65|4905.65|4942.7|4904.7|10
1605946320000|2020-11-21 08:12:00|4943.83|4905.83|4946.31|4908.31|4946.48|4908.48|4943.83|4905.83|10
1605946330000|2020-11-21 08:12:10|4945.85|4907.85|4946.18|4908.18|4946.21|4908.21|4945.26|4907.26|10
1605946340000|2020-11-21 08:12:20|4946.32|4908.32|4947.28|4909.28|4947.28|4909.28|4946.32|4908.32|9
1605946350000|2020-11-21 08:12:30|4947.39|4909.39|4948.19|4910.19|4948.19|4910.19|4947.34|4909.34|9
1605946360000|2020-11-21 08:12:40|4948.32|4910.32|4948.8|4910.8|4948.8|4910.8|4948.1|4910.1|9
1605946370000|2020-11-21 08:12:50|4949.06|4911.06|4949.51|4911.51|4949.51|4911.51|4949.06|4911.06|9
1605946380000|2020-11-21 08:13:00|4950.3|4912.3|4950.69|4912.69|4950.73|4912.73|4950.06|4912.06|10
1605946390000|2020-11-21 08:13:10|4950.54|4912.54|4950.8|4912.8|4950.83|4912.83|4950.47|4912.47|9
1605946400000|2020-11-21 08:13:20|4950.76|4912.76|4950.29|4912.29|4950.84|4912.84|4950.22|4912.22|10
1605946410000|2020-11-21 08:13:30|4950.35|4912.35|4949.09|4911.09|4950.9|4912.9|4949.09|4911.09|10
1605946420000|2020-11-21 08:13:40|4949|4911|4946.76|4908.76|4949|4911|4946.76|4908.76|10
1605946430000|2020-11-21 08:13:50|4946.57|4908.57|4944.6|4906.6|4946.76|4908.76|4944.6|4906.6|10
1605946440000|2020-11-21 08:14:00|4945.2|4907.2|4946.37|4908.37|4946.51|4908.51|4945.2|4907.2|10
1605946450000|2020-11-21 08:14:10|4946.14|4908.14|4945.68|4907.68|4946.14|4908.14|4945.68|4907.68|10
1605946460000|2020-11-21 08:14:20|4945.87|4907.87|4944.43|4906.43|4945.89|4907.89|4944.41|4906.41|10
1605946470000|2020-11-21 08:14:30|4944.62|4906.62|4944.08|4906.08|4944.74|4906.74|4943.99|4905.99|10
1605946480000|2020-11-21 08:14:40|4944.14|4906.14|4944.39|4906.39|4944.8|4906.8|4944.14|4906.14|9
1605946490000|2020-11-21 08:14:50|4944.42|4906.42|4944.72|4906.72|4944.72|4906.72|4944.24|4906.24|10
1605946500000|2020-11-21 08:15:00|4944.66|4906.66|4946.14|4908.14|4946.18|4908.18|4944.57|4906.57|8
1605946510000|2020-11-21 08:15:10|4946.11|4908.11|4947.55|4909.55|4947.55|4909.55|4946.11|4908.11|9
1605946520000|2020-11-21 08:15:20|4947.57|4909.57|4946.63|4908.63|4947.69|4909.69|4946.61|4908.61|10
1605946530000|2020-11-21 08:15:30|4946.48|4908.48|4946.72|4908.72|4946.72|4908.72|4946.33|4908.33|9
1605946540000|2020-11-21 08:15:40|4946.7|4908.7|4947.08|4909.08|4947.08|4909.08|4946.7|4908.7|8
1605946550000|2020-11-21 08:15:50|4947.02|4909.02|4948.6|4910.6|4948.6|4910.6|4947.02|4909.02|10
1605946560000|2020-11-21 08:16:00|4948.92|4910.92|4950.31|4912.31|4950.43|4912.43|4948.92|4910.92|10
1605946570000|2020-11-21 08:16:10|4950.4|4912.4|4950.89|4912.89|4950.89|4912.89|4950.4|4912.4|8
1605946580000|2020-11-21 08:16:20|4950.83|4912.83|4952.11|4914.11|4952.11|4914.11|4950.79|4912.79|10
1605946590000|2020-11-21 08:16:30|4951.96|4913.96|4953.2|4915.2|4953.2|4915.2|4951.96|4913.96|10
1605946600000|2020-11-21 08:16:40|4953.3|4915.3|4953.87|4915.87|4953.87|4915.87|4953.3|4915.3|10
1605946610000|2020-11-21 08:16:50|4953.92|4915.92|4952.49|4914.49|4953.97|4915.97|4952.49|4914.49|9
1605946620000|2020-11-21 08:17:00|4952.21|4914.21|4953.38|4915.38|4953.72|4915.72|4952.21|4914.21|10
1605946630000|2020-11-21 08:17:10|4953.61|4915.61|4954.4|4916.4|4954.59|4916.59|4953.61|4915.61|10
1605946640000|2020-11-21 08:17:20|4954.81|4916.81|4955.63|4917.63|4955.63|4917.63|4954.81|4916.81|9
1605946650000|2020-11-21 08:17:30|4955.6|4917.6|4955.9|4917.9|4955.9|4917.9|4955.41|4917.41|10
1605946660000|2020-11-21 08:17:40|4956.08|4918.08|4957.74|4919.74|4957.74|4919.74|4956.08|4918.08|10
1605946670000|2020-11-21 08:17:50|4957.56|4919.56|4957.16|4919.16|4957.66|4919.66|4957.16|4919.16|8
1605946680000|2020-11-21 08:18:00|4957.35|4919.35|4959.34|4921.34|4959.34|4921.34|4957.16|4919.16|10
1605946690000|2020-11-21 08:18:10|4959.48|4921.48|4960.16|4922.16|4960.18|4922.18|4959.48|4921.48|9
1605946700000|2020-11-21 08:18:20|4960.32|4922.32|4960.94|4922.94|4960.94|4922.94|4959.71|4921.71|10
1605946710000|2020-11-21 08:18:30|4961.22|4923.22|4961.85|4923.85|4961.94|4923.94|4961.11|4923.11|10
1605946720000|2020-11-21 08:18:40|4961.94|4923.94|4964.88|4926.88|4965.09|4927.09|4961.94|4923.94|10
1605946730000|2020-11-21 08:18:50|4964.99|4926.99|4964.78|4926.78|4964.99|4926.99|4964.35|4926.35|10
1605946740000|2020-11-21 08:19:00|4965.02|4927.02|4962.2|4924.2|4965.02|4927.02|4962.2|4924.2|10
1605946750000|2020-11-21 08:19:10|4962.08|4924.08|4960.84|4922.84|4962.08|4924.08|4960.84|4922.84|9
1605946760000|2020-11-21 08:19:20|4960.65|4922.65|4959.84|4921.84|4960.65|4922.65|4959.48|4921.48|10
1605946770000|2020-11-21 08:19:30|4959.86|4921.86|4961.43|4923.43|4961.43|4923.43|4959.82|4921.82|10
1605946780000|2020-11-21 08:19:40|4961.48|4923.48|4962.35|4924.35|4962.35|4924.35|4960.93|4922.93|10
1605946790000|2020-11-21 08:19:50|4962.29|4924.29|4961.7|4923.7|4962.54|4924.54|4961.7|4923.7|10
1605946800000|2020-11-21 08:20:00|4961.81|4923.81|4960.95|4922.95|4962.13|4924.13|4960.95|4922.95|10
1605946810000|2020-11-21 08:20:10|4961.2|4923.2|4960.96|4922.96|4961.39|4923.39|4960.8|4922.8|10
1605946820000|2020-11-21 08:20:20|4960.77|4922.77|4960.68|4922.68|4960.77|4922.77|4959.93|4921.93|10
1605946830000|2020-11-21 08:20:30|4960.74|4922.74|4960.94|4922.94|4961.17|4923.17|4960.41|4922.41|10
1605946840000|2020-11-21 08:20:40|4960.92|4922.92|4959.72|4921.72|4961.45|4923.45|4959.72|4921.72|10
1605946850000|2020-11-21 08:20:50|4959.63|4921.63|4960.15|4922.15|4960.21|4922.21|4959.63|4921.63|9
1605946860000|2020-11-21 08:21:00|4960.18|4922.18|4960.24|4922.24|4960.48|4922.48|4960.18|4922.18|10
1605946870000|2020-11-21 08:21:10|4960.25|4922.25|4961.92|4923.92|4962.12|4924.12|4960.25|4922.25|10
1605946880000|2020-11-21 08:21:20|4961.81|4923.81|4962.23|4924.23|4962.72|4924.72|4961.81|4923.81|10
1605946890000|2020-11-21 08:21:30|4962.22|4924.22|4961.93|4923.93|4962.35|4924.35|4961.78|4923.78|10
1605946900000|2020-11-21 08:21:40|4961.82|4923.82|4961.48|4923.48|4962.03|4924.03|4961.48|4923.48|9
1605946910000|2020-11-21 08:21:50|4960.64|4922.64|4959.47|4921.47|4960.64|4922.64|4959.47|4921.47|10
1605946920000|2020-11-21 08:22:00|4959.31|4921.31|4958.56|4920.56|4959.31|4921.31|4958.44|4920.44|10
1605946930000|2020-11-21 08:22:10|4958.42|4920.42|4955.89|4917.89|4958.44|4920.44|4955.89|4917.89|10
1605946940000|2020-11-21 08:22:20|4955.45|4917.45|4954.4|4916.4|4956.52|4918.52|4954.4|4916.4|10
1605946950000|2020-11-21 08:22:30|4953.69|4915.69|4952.64|4914.64|4954.18|4916.18|4952.23|4914.23|10
1605946960000|2020-11-21 08:22:40|4952.46|4914.46|4953.65|4915.65|4953.65|4915.65|4952.46|4914.46|10
1605946970000|2020-11-21 08:22:50|4953.7|4915.7|4953.39|4915.39|4954.26|4916.26|4953.39|4915.39|9
1605946980000|2020-11-21 08:23:00|4953.34|4915.34|4953.63|4915.63|4953.63|4915.63|4952.79|4914.79|10
1605946990000|2020-11-21 08:23:10|4953.77|4915.77|4954.79|4916.79|4954.97|4916.97|4953.77|4915.77|10
1605947000000|2020-11-21 08:23:20|4954.85|4916.85|4955.29|4917.29|4955.29|4917.29|4954.53|4916.53|10
1605947010000|2020-11-21 08:23:30|4955.01|4917.01|4954.7|4916.7|4955.06|4917.06|4954.44|4916.44|10
1605947020000|2020-11-21 08:23:40|4954.8|4916.8|4954.63|4916.63|4955.18|4917.18|4954.63|4916.63|10
1605947030000|2020-11-21 08:23:50|4954.68|4916.68|4954.72|4916.72|4954.81|4916.81|4954.45|4916.45|10
1605947040000|2020-11-21 08:24:00|4954.68|4916.68|4955.6|4917.6|4955.68|4917.68|4954.68|4916.68|10
1605947050000|2020-11-21 08:24:10|4955.79|4917.79|4955.47|4917.47|4955.79|4917.79|4955.36|4917.36|10
1605947060000|2020-11-21 08:24:20|4955.46|4917.46|4956.9|4918.9|4957.03|4919.03|4955.46|4917.46|10
1605947070000|2020-11-21 08:24:30|4956.96|4918.96|4957.91|4919.91|4958.31|4920.31|4956.95|4918.95|10
1605947080000|2020-11-21 08:24:40|4957.88|4919.88|4958.61|4920.61|4958.67|4920.67|4957.88|4919.88|10
1605947090000|2020-11-21 08:24:50|4958.81|4920.81|4959.21|4921.21|4959.21|4921.21|4958.77|4920.77|10
1605947100000|2020-11-21 08:25:00|4959.28|4921.28|4960.06|4922.06|4960.08|4922.08|4959.27|4921.27|10
1605947110000|2020-11-21 08:25:10|4960.21|4922.21|4961.34|4923.34|4961.34|4923.34|4960.21|4922.21|10
1605947120000|2020-11-21 08:25:20|4961.31|4923.31|4961.17|4923.17|4961.31|4923.31|4960.93|4922.93|9
1605947130000|2020-11-21 08:25:30|4961.23|4923.23|4961.48|4923.48|4961.6|4923.6|4961.21|4923.21|9
1605947140000|2020-11-21 08:25:40|4961.67|4923.67|4963.41|4925.41|4963.41|4925.41|4961.67|4923.67|8
1605947150000|2020-11-21 08:25:50|4964.11|4926.11|4964.77|4926.77|4965.09|4927.09|4964.11|4926.11|10
1605947160000|2020-11-21 08:26:00|4964.6|4926.6|4966.01|4928.01|4966.05|4928.05|4964.6|4926.6|10
1605947170000|2020-11-21 08:26:10|4965.71|4927.71|4969.05|4931.05|4969.05|4931.05|4965.71|4927.71|10
1605947180000|2020-11-21 08:26:20|4969.12|4931.12|4970.74|4932.74|4970.74|4932.74|4968.83|4930.83|9
1605947190000|2020-11-21 08:26:30|4971.49|4933.49|4972.4|4934.4|4972.4|4934.4|4971.49|4933.49|10
1605947200000|2020-11-21 08:26:40|4972.3|4934.3|4968.9|4930.9|4972.3|4934.3|4968.9|4930.9|9
1605947210000|2020-11-21 08:26:50|4968.97|4930.97|4968.69|4930.69|4969.15|4931.15|4968.69|4930.69|9
1605947220000|2020-11-21 08:27:00|4968.53|4930.53|4967.98|4929.98|4968.57|4930.57|4967.72|4929.72|10
1605947230000|2020-11-21 08:27:10|4967.9|4929.9|4970.61|4932.61|4970.9|4932.9|4967.9|4929.9|10
1605947240000|2020-11-21 08:27:20|4970.21|4932.21|4970.27|4932.27|4970.33|4932.33|4969.32|4931.32|10
1605947250000|2020-11-21 08:27:30|4970.7|4932.7|4972.13|4934.13|4972.34|4934.34|4970.7|4932.7|10
1605947260000|2020-11-21 08:27:40|4972.04|4934.04|4972.78|4934.78|4972.78|4934.78|4971.85|4933.85|9
1605947270000|2020-11-21 08:27:50|4972.1|4934.1|4971.14|4933.14|4972.1|4934.1|4971.14|4933.14|10
1605947280000|2020-11-21 08:28:00|4971.04|4933.04|4970.94|4932.94|4971.04|4933.04|4970.51|4932.51|10
1605947290000|2020-11-21 08:28:10|4971.07|4933.07|4973.1|4935.1|4973.1|4935.1|4971.07|4933.07|10
1605947300000|2020-11-21 08:28:20|4973.33|4935.33|4973.99|4935.99|4973.99|4935.99|4973.03|4935.03|9
1605947310000|2020-11-21 08:28:30|4974.09|4936.09|4974.45|4936.45|4974.83|4936.83|4974.06|4936.06|10
1605947320000|2020-11-21 08:28:40|4974.37|4936.37|4974.76|4936.76|4975.05|4937.05|4974.37|4936.37|9
1605947330000|2020-11-21 08:28:50|4974.34|4936.34|4976.08|4938.08|4976.4|4938.4|4974.34|4936.34|10
1605947340000|2020-11-21 08:29:00|4976.28|4938.28|4975.9|4937.9|4976.6|4938.6|4975.66|4937.66|10
1605947350000|2020-11-21 08:29:10|4975.75|4937.75|4974.37|4936.37|4975.75|4937.75|4974.05|4936.05|10
1605947360000|2020-11-21 08:29:20|4974.1|4936.1|4974.07|4936.07|4974.1|4936.1|4973.5|4935.5|10
1605947370000|2020-11-21 08:29:30|4973.95|4935.95|4975.35|4937.35|4975.35|4937.35|4973.8|4935.8|10
1605947380000|2020-11-21 08:29:40|4975.64|4937.64|4977.43|4939.43|4977.53|4939.53|4975.64|4937.64|10
1605947390000|2020-11-21 08:29:50|4977.39|4939.39|4977.88|4939.88|4978.38|4940.38|4977.29|4939.29|10
1605947400000|2020-11-21 08:30:00|4978.21|4940.21|4979.8|4941.8|4979.8|4941.8|4978.21|4940.21|10
1605947410000|2020-11-21 08:30:10|4980.03|4942.03|4980.67|4942.67|4981.06|4943.06|4980.03|4942.03|10
1605947420000|2020-11-21 08:30:20|4980.75|4942.75|4982.08|4944.08|4982.08|4944.08|4980.75|4942.75|10
1605947430000|2020-11-21 08:30:30|4982.2|4944.2|4982.75|4944.75|4982.83|4944.83|4982.2|4944.2|10
1605947440000|2020-11-21 08:30:40|4982.67|4944.67|4982.8|4944.8|4983.61|4945.61|4982.66|4944.66|10
1605947450000|2020-11-21 08:30:50|4983.2|4945.2|4979.92|4941.92|4983.2|4945.2|4979.92|4941.92|10
1605947460000|2020-11-21 08:31:00|4979.68|4941.68|4976.81|4938.81|4979.68|4941.68|4976.81|4938.81|10
1605947470000|2020-11-21 08:31:10|4976.49|4938.49|4974.04|4936.04|4976.49|4938.49|4973.66|4935.66|10
1605947480000|2020-11-21 08:31:20|4973.67|4935.67|4971.5|4933.5|4973.67|4935.67|4971.45|4933.45|10
1605947490000|2020-11-21 08:31:30|4971.89|4933.89|4971.39|4933.39|4971.89|4933.89|4970.98|4932.98|9
1605947500000|2020-11-21 08:31:40|4971.31|4933.31|4970.31|4932.31|4971.31|4933.31|4970.31|4932.31|10
1605947510000|2020-11-21 08:31:50|4970.12|4932.12|4967.71|4929.71|4970.12|4932.12|4967.71|4929.71|10
1605947520000|2020-11-21 08:32:00|4967.44|4929.44|4965.85|4927.85|4967.75|4929.75|4965.85|4927.85|9
1605947530000|2020-11-21 08:32:10|4965.84|4927.84|4962.82|4924.82|4965.84|4927.84|4962.64|4924.64|10
1605947540000|2020-11-21 08:32:20|4962.53|4924.53|4960.2|4922.2|4962.59|4924.59|4960.2|4922.2|10
1605947550000|2020-11-21 08:32:30|4959.5|4921.5|4956.95|4918.95|4959.84|4921.84|4956.95|4918.95|10
1605947560000|2020-11-21 08:32:40|4956.84|4918.84|4956.62|4918.62|4956.9|4918.9|4956.39|4918.39|10
1605947570000|2020-11-21 08:32:50|4956.96|4918.96|4957.24|4919.24|4957.44|4919.44|4956.96|4918.96|8
1605947580000|2020-11-21 08:33:00|4957.5|4919.5|4958.74|4920.74|4958.74|4920.74|4957.49|4919.49|10
1605947590000|2020-11-21 08:33:10|4958.84|4920.84|4959.83|4921.83|4959.88|4921.88|4958.84|4920.84|8
1605947600000|2020-11-21 08:33:20|4960.19|4922.19|4960.43|4922.43|4960.88|4922.88|4960.19|4922.19|10
1605947610000|2020-11-21 08:33:30|4960.58|4922.58|4962.15|4924.15|4962.3|4924.3|4960.58|4922.58|10
1605947620000|2020-11-21 08:33:40|4962.14|4924.14|4962.91|4924.91|4962.92|4924.92|4962.14|4924.14|10
1605947630000|2020-11-21 08:33:50|4962.7|4924.7|4961.49|4923.49|4962.7|4924.7|4961.49|4923.49|10
1605947640000|2020-11-21 08:34:00|4961.3|4923.3|4960.33|4922.33|4961.3|4923.3|4960.33|4922.33|10
1605947650000|2020-11-21 08:34:10|4960.03|4922.03|4957.42|4919.42|4960.03|4922.03|4957.42|4919.42|10
1605947660000|2020-11-21 08:34:20|4957.85|4919.85|4956.85|4918.85|4957.85|4919.85|4956.85|4918.85|10
1605947670000|2020-11-21 08:34:30|4956.41|4918.41|4957.53|4919.53|4957.56|4919.56|4956.41|4918.41|10
1605947680000|2020-11-21 08:34:40|4957.57|4919.57|4957.72|4919.72|4957.82|4919.82|4957.13|4919.13|10
1605947690000|2020-11-21 08:34:50|4957.89|4919.89|4958.07|4920.07|4958.17|4920.17|4957.6|4919.6|10
1605947700000|2020-11-21 08:35:00|4958.12|4920.12|4959.42|4921.42|4959.42|4921.42|4958.12|4920.12|9
1605947710000|2020-11-21 08:35:10|4959.12|4921.12|4958.09|4920.09|4959.31|4921.31|4958.02|4920.02|10
1605947720000|2020-11-21 08:35:20|4958.32|4920.32|4959.11|4921.11|4959.11|4921.11|4958.29|4920.29|10
1605947730000|2020-11-21 08:35:30|4959.14|4921.14|4959.66|4921.66|4959.66|4921.66|4959.08|4921.08|8
1605947740000|2020-11-21 08:35:40|4960.08|4922.08|4959.64|4921.64|4960.17|4922.17|4959.45|4921.45|10
1605947750000|2020-11-21 08:35:50|4959.75|4921.75|4961.1|4923.1|4961.23|4923.23|4959.75|4921.75|10
1605947760000|2020-11-21 08:36:00|4961.45|4923.45|4961.57|4923.57|4961.61|4923.61|4961.01|4923.01|10
1605947770000|2020-11-21 08:36:10|4962.37|4924.37|4961.84|4923.84|4962.37|4924.37|4961.18|4923.18|9
1605947780000|2020-11-21 08:36:20|4961.82|4923.82|4960.88|4922.88|4961.82|4923.82|4960.67|4922.67|10
1605947790000|2020-11-21 08:36:30|4960.8|4922.8|4959.58|4921.58|4960.8|4922.8|4959.36|4921.36|10
1605947800000|2020-11-21 08:36:40|4959.54|4921.54|4959.61|4921.61|4959.97|4921.97|4959.33|4921.33|10
1605947810000|2020-11-21 08:36:50|4959.72|4921.72|4959.86|4921.86|4959.95|4921.95|4959.72|4921.72|9
1605947820000|2020-11-21 08:37:00|4959.89|4921.89|4959.51|4921.51|4959.89|4921.89|4959.31|4921.31|9
1605947830000|2020-11-21 08:37:10|4959.55|4921.55|4959.57|4921.57|4959.7|4921.7|4958.95|4920.95|10
1605947840000|2020-11-21 08:37:20|4959.22|4921.22|4958.97|4920.97|4959.46|4921.46|4958.97|4920.97|10
1605947850000|2020-11-21 08:37:30|4959.14|4921.14|4958.23|4920.23|4959.14|4921.14|4958.22|4920.22|10
1605947860000|2020-11-21 08:37:40|4957.96|4919.96|4955.29|4917.29|4957.96|4919.96|4955.29|4917.29|10
1605947870000|2020-11-21 08:37:50|4954.99|4916.99|4953.93|4915.93|4954.99|4916.99|4953.74|4915.74|10
1605947880000|2020-11-21 08:38:00|4953.64|4915.64|4952.99|4914.99|4954.08|4916.08|4952.99|4914.99|10
1605947890000|2020-11-21 08:38:10|4953.14|4915.14|4954.45|4916.45|4954.47|4916.47|4953.14|4915.14|10
1605947900000|2020-11-21 08:38:20|4954.32|4916.32|4954.81|4916.81|4954.81|4916.81|4954.25|4916.25|10
1605947910000|2020-11-21 08:38:30|4954.47|4916.47|4954.78|4916.78|4954.98|4916.98|4954.25|4916.25|10
1605947920000|2020-11-21 08:38:40|4954.67|4916.67|4954.8|4916.8|4955.22|4917.22|4954.67|4916.67|10
1605947930000|2020-11-21 08:38:50|4955.15|4917.15|4954.31|4916.31|4955.15|4917.15|4954.31|4916.31|10
1605947940000|2020-11-21 08:39:00|4954.29|4916.29|4952.21|4914.21|4954.52|4916.52|4952.21|4914.21|10
1605947950000|2020-11-21 08:39:10|4952.41|4914.41|4950.48|4912.48|4952.41|4914.41|4949.97|4911.97|9
1605947960000|2020-11-21 08:39:20|4950.58|4912.58|4950.28|4912.28|4950.71|4912.71|4950|4912|9
1605947970000|2020-11-21 08:39:30|4950.06|4912.06|4949.68|4911.68|4950.07|4912.07|4949.68|4911.68|9
1605947980000|2020-11-21 08:39:40|4949.51|4911.51|4948.36|4910.36|4949.51|4911.51|4948.32|4910.32|9
1605947990000|2020-11-21 08:39:50|4948.34|4910.34|4947.87|4909.87|4948.35|4910.35|4947.87|4909.87|10
1605948000000|2020-11-21 08:40:00|4947.8|4909.8|4949.85|4911.85|4949.85|4911.85|4947.8|4909.8|10
1605948010000|2020-11-21 08:40:10|4950.2|4912.2|4951.91|4913.91|4951.91|4913.91|4950.2|4912.2|9
1605948020000|2020-11-21 08:40:20|4952.62|4914.62|4954.34|4916.34|4954.34|4916.34|4952.62|4914.62|10
1605948030000|2020-11-21 08:40:30|4954.5|4916.5|4956.39|4918.39|4956.4|4918.4|4954.5|4916.5|10
1605948040000|2020-11-21 08:40:40|4956.55|4918.55|4956.58|4918.58|4956.76|4918.76|4956.53|4918.53|10
1605948050000|2020-11-21 08:40:50|4956.49|4918.49|4957.07|4919.07|4957.07|4919.07|4956.27|4918.27|10
1605948060000|2020-11-21 08:41:00|4957.08|4919.08|4957.19|4919.19|4957.19|4919.19|4956.88|4918.88|10
1605948070000|2020-11-21 08:41:10|4957.13|4919.13|4957.86|4919.86|4957.86|4919.86|4957.13|4919.13|10
1605948080000|2020-11-21 08:41:20|4957.91|4919.91|4957.76|4919.76|4957.91|4919.91|4957.55|4919.55|9
1605948090000|2020-11-21 08:41:30|4957.82|4919.82|4957.45|4919.45|4957.95|4919.95|4957.27|4919.27|10
1605948100000|2020-11-21 08:41:40|4957.27|4919.27|4956.84|4918.84|4957.37|4919.37|4956.84|4918.84|10
1605948110000|2020-11-21 08:41:50|4956.61|4918.61|4955.82|4917.82|4956.61|4918.61|4955.71|4917.71|10
1605948120000|2020-11-21 08:42:00|4955.75|4917.75|4954.28|4916.28|4955.75|4917.75|4954.28|4916.28|9
1605948130000|2020-11-21 08:42:10|4953.83|4915.83|4953.22|4915.22|4954.06|4916.06|4953.22|4915.22|10
1605948140000|2020-11-21 08:42:20|4953.11|4915.11|4953.5|4915.5|4953.54|4915.54|4952.99|4914.99|9
1605948150000|2020-11-21 08:42:30|4953.69|4915.69|4954.48|4916.48|4954.66|4916.66|4953.57|4915.57|10
1605948160000|2020-11-21 08:42:40|4954.68|4916.68|4955.08|4917.08|4955.08|4917.08|4954.45|4916.45|10
1605948170000|2020-11-21 08:42:50|4955.22|4917.22|4955|4917|4955.34|4917.34|4955|4917|9
1605948180000|2020-11-21 08:43:00|4954.89|4916.89|4954.68|4916.68|4955.05|4917.05|4954.68|4916.68|10
1605948190000|2020-11-21 08:43:10|4954.67|4916.67|4954.25|4916.25|4954.76|4916.76|4954.21|4916.21|10
1605948200000|2020-11-21 08:43:20|4954.27|4916.27|4953.01|4915.01|4954.27|4916.27|4953.01|4915.01|9
1605948210000|2020-11-21 08:43:30|4953.05|4915.05|4952.34|4914.34|4953.05|4915.05|4952.09|4914.09|8
1605948220000|2020-11-21 08:43:40|4952.05|4914.05|4952.16|4914.16|4952.79|4914.79|4951.81|4913.81|10
1605948230000|2020-11-21 08:43:50|4952.22|4914.22|4953.97|4915.97|4954.14|4916.14|4952.22|4914.22|10
1605948240000|2020-11-21 08:44:00|4954.04|4916.04|4955.02|4917.02|4955.02|4917.02|4954.02|4916.02|9
1605948250000|2020-11-21 08:44:10|4954.9|4916.9|4954.19|4916.19|4954.9|4916.9|4954.19|4916.19|10
1605948260000|2020-11-21 08:44:20|4954.1|4916.1|4953.77|4915.77|4954.23|4916.23|4953.77|4915.77|9
1605948270000|2020-11-21 08:44:30|4953.7|4915.7|4955.44|4917.44|4955.45|4917.45|4953.7|4915.7|10
1605948280000|2020-11-21 08:44:40|4955.35|4917.35|4955.29|4917.29|4955.46|4917.46|4955.1|4917.1|10
1605948290000|2020-11-21 08:44:50|4955.41|4917.41|4955.88|4917.88|4956.13|4918.13|4955.41|4917.41|10
1605948300000|2020-11-21 08:45:00|4956.07|4918.07|4956.27|4918.27|4956.38|4918.38|4955.96|4917.96|10
1605948310000|2020-11-21 08:45:10|4956.26|4918.26|4957.01|4919.01|4957.01|4919.01|4956.15|4918.15|10
1605948320000|2020-11-21 08:45:20|4957.02|4919.02|4957.62|4919.62|4957.88|4919.88|4957.02|4919.02|10
1605948330000|2020-11-21 08:45:30|4957.61|4919.61|4958.77|4920.77|4958.77|4920.77|4957.61|4919.61|9
1605948340000|2020-11-21 08:45:40|4958.79|4920.79|4960.76|4922.76|4960.76|4922.76|4958.79|4920.79|10
1605948350000|2020-11-21 08:45:50|4960.73|4922.73|4961.44|4923.44|4961.44|4923.44|4960.62|4922.62|10
1605948360000|2020-11-21 08:46:00|4961.47|4923.47|4962.16|4924.16|4962.39|4924.39|4961.47|4923.47|9
1605948370000|2020-11-21 08:46:10|4962.03|4924.03|4963.29|4925.29|4963.47|4925.47|4961.97|4923.97|10
1605948380000|2020-11-21 08:46:20|4963.51|4925.51|4964.76|4926.76|4964.76|4926.76|4963.51|4925.51|10
1605948390000|2020-11-21 08:46:30|4964.74|4926.74|4964.64|4926.64|4965.18|4927.18|4964.33|4926.33|10
1605948400000|2020-11-21 08:46:40|4964.68|4926.68|4964.82|4926.82|4964.82|4926.82|4964.38|4926.38|9
1605948410000|2020-11-21 08:46:50|4965.01|4927.01|4966.01|4928.01|4966.01|4928.01|4965.01|4927.01|9
1605948420000|2020-11-21 08:47:00|4966.05|4928.05|4967.21|4929.21|4967.21|4929.21|4966.05|4928.05|10
1605948430000|2020-11-21 08:47:10|4967.26|4929.26|4967.91|4929.91|4968|4930|4967.26|4929.26|10
1605948440000|2020-11-21 08:47:20|4967.71|4929.71|4967.98|4929.98|4968.02|4930.02|4967.66|4929.66|9
1605948450000|2020-11-21 08:47:30|4967.87|4929.87|4968|4930|4968.06|4930.06|4967.57|4929.57|10
1605948460000|2020-11-21 08:47:40|4968.09|4930.09|4969.59|4931.59|4969.59|4931.59|4968.09|4930.09|10
1605948470000|2020-11-21 08:47:50|4969.52|4931.52|4970.26|4932.26|4970.28|4932.28|4969.52|4931.52|9
1605948480000|2020-11-21 08:48:00|4970.27|4932.27|4970.85|4932.85|4970.89|4932.89|4969.91|4931.91|10
1605948490000|2020-11-21 08:48:10|4970.9|4932.9|4971.67|4933.67|4971.71|4933.71|4970.63|4932.63|10
1605948500000|2020-11-21 08:48:20|4971.82|4933.82|4972.31|4934.31|4972.31|4934.31|4971.82|4933.82|10
1605948510000|2020-11-21 08:48:30|4972.27|4934.27|4972.6|4934.6|4972.6|4934.6|4972.21|4934.21|8
1605948520000|2020-11-21 08:48:40|4972.63|4934.63|4972.5|4934.5|4972.63|4934.63|4971.81|4933.81|10
1605948530000|2020-11-21 08:48:50|4972.59|4934.59|4971.65|4933.65|4972.59|4934.59|4971.65|4933.65|9
1605948540000|2020-11-21 08:49:00|4971.49|4933.49|4969.91|4931.91|4971.49|4933.49|4969.91|4931.91|10
1605948550000|2020-11-21 08:49:10|4969.75|4931.75|4969.01|4931.01|4969.88|4931.88|4969|4931|10
1605948560000|2020-11-21 08:49:20|4969.07|4931.07|4969.01|4931.01|4969.15|4931.15|4968.82|4930.82|10
1605948570000|2020-11-21 08:49:30|4969.08|4931.08|4969.57|4931.57|4969.57|4931.57|4968.7|4930.7|10
1605948580000|2020-11-21 08:49:40|4969.98|4931.98|4970.62|4932.62|4970.62|4932.62|4969.93|4931.93|10
1605948590000|2020-11-21 08:49:50|4970.56|4932.56|4970.49|4932.49|4970.56|4932.56|4970.25|4932.25|9
1605948600000|2020-11-21 08:50:00|4970.65|4932.65|4971.16|4933.16|4971.21|4933.21|4970.44|4932.44|9
1605948610000|2020-11-21 08:50:10|4971.23|4933.23|4970.73|4932.73|4971.23|4933.23|4970.73|4932.73|9
1605948620000|2020-11-21 08:50:20|4970.78|4932.78|4970.31|4932.31|4970.78|4932.78|4970.1|4932.1|10
1605948630000|2020-11-21 08:50:30|4970.2|4932.2|4969.87|4931.87|4970.23|4932.23|4969.87|4931.87|9
1605948640000|2020-11-21 08:50:40|4969.92|4931.92|4969.16|4931.16|4970.02|4932.02|4969.16|4931.16|10
1605948650000|2020-11-21 08:50:50|4969.2|4931.2|4969.29|4931.29|4969.42|4931.42|4969.16|4931.16|10
1605948660000|2020-11-21 08:51:00|4968.77|4930.77|4969.11|4931.11|4969.11|4931.11|4968.52|4930.52|10
1605948670000|2020-11-21 08:51:10|4968.99|4930.99|4970.14|4932.14|4970.14|4932.14|4968.93|4930.93|10
1605948680000|2020-11-21 08:51:20|4970.2|4932.2|4970.6|4932.6|4970.65|4932.65|4970.12|4932.12|10
1605948690000|2020-11-21 08:51:30|4970.69|4932.69|4971.4|4933.4|4971.4|4933.4|4970.64|4932.64|10
1605948700000|2020-11-21 08:51:40|4971.77|4933.77|4972.62|4934.62|4972.71|4934.71|4971.77|4933.77|10
1605948710000|2020-11-21 08:51:50|4972.69|4934.69|4972.97|4934.97|4973.04|4935.04|4972.2|4934.2|10
1605948720000|2020-11-21 08:52:00|4972.68|4934.68|4973.71|4935.71|4973.71|4935.71|4972.54|4934.54|10
1605948730000|2020-11-21 08:52:10|4973.6|4935.6|4973.12|4935.12|4973.83|4935.83|4973.08|4935.08|10
1605948740000|2020-11-21 08:52:20|4973.16|4935.16|4972.71|4934.71|4973.19|4935.19|4972.71|4934.71|9
1605948750000|2020-11-21 08:52:30|4972.65|4934.65|4972.87|4934.87|4972.88|4934.88|4972.54|4934.54|9
1605948760000|2020-11-21 08:52:40|4972.97|4934.97|4972.08|4934.08|4972.97|4934.97|4972.08|4934.08|10
1605948770000|2020-11-21 08:52:50|4972.16|4934.16|4972.75|4934.75|4972.77|4934.77|4971.61|4933.61|10
1605948780000|2020-11-21 08:53:00|4972.7|4934.7|4972.77|4934.77|4972.77|4934.77|4972.45|4934.45|10
1605948790000|2020-11-21 08:53:10|4972.57|4934.57|4973.88|4935.88|4974.12|4936.12|4972.57|4934.57|10
1605948800000|2020-11-21 08:53:20|4974|4936|4974|4936|4974.1|4936.1|4973.8|4935.8|10
1605948810000|2020-11-21 08:53:30|4974.19|4936.19|4974.11|4936.11|4974.19|4936.19|4973.89|4935.89|8
1605948820000|2020-11-21 08:53:40|4974|4936|4975.15|4937.15|4975.15|4937.15|4974|4936|10
1605948830000|2020-11-21 08:53:50|4975.26|4937.26|4975.83|4937.83|4975.83|4937.83|4975.26|4937.26|10
1605948840000|2020-11-21 08:54:00|4975.76|4937.76|4975.79|4937.79|4975.9|4937.9|4975.57|4937.57|10
1605948850000|2020-11-21 08:54:10|4975.85|4937.85|4976.32|4938.32|4976.53|4938.53|4975.85|4937.85|9
1605948860000|2020-11-21 08:54:20|4976.75|4938.75|4977.66|4939.66|4977.66|4939.66|4976.75|4938.75|10
1605948870000|2020-11-21 08:54:30|4977.43|4939.43|4978.88|4940.88|4978.88|4940.88|4977.43|4939.43|10
1605948880000|2020-11-21 08:54:40|4979.16|4941.16|4979.88|4941.88|4979.96|4941.96|4979.16|4941.16|10
1605948890000|2020-11-21 08:54:50|4979.93|4941.93|4980.54|4942.54|4980.63|4942.63|4979.93|4941.93|9
1605948900000|2020-11-21 08:55:00|4980.46|4942.46|4979.35|4941.35|4980.59|4942.59|4979.35|4941.35|10
1605948910000|2020-11-21 08:55:10|4979.58|4941.58|4980.42|4942.42|4980.5|4942.5|4979.58|4941.58|9
1605948920000|2020-11-21 08:55:20|4980.46|4942.46|4983.31|4945.31|4983.31|4945.31|4980.46|4942.46|10
1605948930000|2020-11-21 08:55:30|4983.45|4945.45|4984.81|4946.81|4984.83|4946.83|4983.45|4945.45|8
1605948940000|2020-11-21 08:55:40|4984.89|4946.89|4986.48|4948.48|4986.48|4948.48|4984.89|4946.89|10
1605948950000|2020-11-21 08:55:50|4986.62|4948.62|4988.1|4950.1|4988.1|4950.1|4986.62|4948.62|10
1605948960000|2020-11-21 08:56:00|4988.24|4950.24|4988.97|4950.97|4988.97|4950.97|4988.24|4950.24|10
1605948970000|2020-11-21 08:56:10|4989.14|4951.14|4990.1|4952.1|4990.1|4952.1|4989.08|4951.08|10
1605948980000|2020-11-21 08:56:20|4990.19|4952.19|4991.29|4953.29|4991.29|4953.29|4989.93|4951.93|9
1605948990000|2020-11-21 08:56:30|4991.64|4953.64|4991.9|4953.9|4991.9|4953.9|4991.26|4953.26|10
1605949000000|2020-11-21 08:56:40|4991.84|4953.84|4991.26|4953.26|4992.52|4954.52|4991.26|4953.26|9
1605949010000|2020-11-21 08:56:50|4991.16|4953.16|4991.51|4953.51|4991.51|4953.51|4990.48|4952.48|10
1605949020000|2020-11-21 08:57:00|4991.35|4953.35|4992.47|4954.47|4992.47|4954.47|4991.35|4953.35|10
1605949030000|2020-11-21 08:57:10|4992.53|4954.53|4992.77|4954.77|4992.84|4954.84|4992.35|4954.35|10
1605949040000|2020-11-21 08:57:20|4992.82|4954.82|4993.35|4955.35|4993.42|4955.42|4992.73|4954.73|10
1605949050000|2020-11-21 08:57:30|4993.44|4955.44|4994.31|4956.31|4994.31|4956.31|4993.42|4955.42|9
1605949060000|2020-11-21 08:57:40|4994.53|4956.53|4995.35|4957.35|4995.35|4957.35|4994.35|4956.35|10
1605949070000|2020-11-21 08:57:50|4995.48|4957.48|4997.74|4959.74|4997.74|4959.74|4995.48|4957.48|10
1605949080000|2020-11-21 08:58:00|4998.01|4960.01|4997.54|4959.54|4998.43|4960.43|4997.41|4959.41|9
1605949090000|2020-11-21 08:58:10|4997.74|4959.74|4996.56|4958.56|4997.92|4959.92|4996.56|4958.56|10
1605949100000|2020-11-21 08:58:20|4996.08|4958.08|4995.53|4957.53|4996.08|4958.08|4995.44|4957.44|9
1605949110000|2020-11-21 08:58:30|4995.28|4957.28|4996.05|4958.05|4996.05|4958.05|4995.28|4957.28|9
1605949120000|2020-11-21 08:58:40|4996.01|4958.01|4996.05|4958.05|4996.46|4958.46|4996.01|4958.01|10
1605949130000|2020-11-21 08:58:50|4996.07|4958.07|4995.86|4957.86|4996.26|4958.26|4995.86|4957.86|10
1605949140000|2020-11-21 08:59:00|4995.7|4957.7|4994.47|4956.47|4995.78|4957.78|4994.47|4956.47|10
1605949150000|2020-11-21 08:59:10|4994.5|4956.5|4995.53|4957.53|4995.53|4957.53|4994.5|4956.5|10
1605949160000|2020-11-21 08:59:20|4995.67|4957.67|4996.16|4958.16|4996.33|4958.33|4995.67|4957.67|10
1605949170000|2020-11-21 08:59:30|4996.42|4958.42|4998.33|4960.33|4998.33|4960.33|4996.08|4958.08|10
1605949180000|2020-11-21 08:59:40|4998.6|4960.6|5001.42|4963.42|5001.42|4963.42|4998.6|4960.6|10
1605949190000|2020-11-21 08:59:50|5001.63|4963.63|5002.91|4964.91|5002.91|4964.91|5001.56|4963.56|10
1605949200000|2020-11-21 09:00:00|5002.84|4964.84|5004.35|4966.35|5004.35|4966.35|5002.84|4964.84|10
1605949210000|2020-11-21 09:00:10|5004.31|4966.31|5004.8|4966.8|5005.84|4967.84|5004.31|4966.31|10
1605949220000|2020-11-21 09:00:20|5004.57|4966.57|5004.85|4966.85|5005.04|4967.04|5004.25|4966.25|10
1605949230000|2020-11-21 09:00:30|5004.38|4966.38|5004.46|4966.46|5004.46|4966.46|5004.07|4966.07|10
1605949240000|2020-11-21 09:00:40|5004.54|4966.54|5002.96|4964.96|5004.54|4966.54|5002.96|4964.96|10
1605949250000|2020-11-21 09:00:50|5003.47|4965.47|5003.06|4965.06|5003.74|4965.74|5002.83|4964.83|10
1605949260000|2020-11-21 09:01:00|5003.19|4965.19|5002.03|4964.03|5003.19|4965.19|5002.01|4964.01|10
1605949270000|2020-11-21 09:01:10|5001.52|4963.52|5000.32|4962.32|5001.52|4963.52|5000.28|4962.28|9
1605949280000|2020-11-21 09:01:20|5000.17|4962.17|4998.36|4960.36|5000.17|4962.17|4998.36|4960.36|10
1605949290000|2020-11-21 09:01:30|4998.2|4960.2|4997.29|4959.29|4998.2|4960.2|4996.61|4958.61|10
1605949300000|2020-11-21 09:01:40|4997.22|4959.22|4996.58|4958.58|4997.67|4959.67|4996.41|4958.41|10
1605949310000|2020-11-21 09:01:50|4996.36|4958.36|4995.64|4957.64|4996.36|4958.36|4995.59|4957.59|10
1605949320000|2020-11-21 09:02:00|4995.86|4957.86|4995.77|4957.77|4996.12|4958.12|4995.77|4957.77|10
1605949330000|2020-11-21 09:02:10|4995.67|4957.67|4995.59|4957.59|4996.18|4958.18|4995.25|4957.25|10
1605949340000|2020-11-21 09:02:20|4995.12|4957.12|4992.59|4954.59|4995.12|4957.12|4992.01|4954.01|10
1605949350000|2020-11-21 09:02:30|4992.12|4954.12|4991.99|4953.99|4992.36|4954.36|4991.56|4953.56|9
1605949360000|2020-11-21 09:02:40|4992.04|4954.04|4992.1|4954.1|4992.58|4954.58|4992|4954|10
1605949370000|2020-11-21 09:02:50|4991.96|4953.96|4989.78|4951.78|4992.03|4954.03|4989.78|4951.78|9
1605949380000|2020-11-21 09:03:00|4989.79|4951.79|4990.04|4952.04|4990.04|4952.04|4989.15|4951.15|10
1605949390000|2020-11-21 09:03:10|4990.1|4952.1|4992.26|4954.26|4992.39|4954.39|4990.05|4952.05|10
1605949400000|2020-11-21 09:03:20|4992.55|4954.55|4994.56|4956.56|4994.56|4956.56|4992.55|4954.55|10
1605949410000|2020-11-21 09:03:30|4994.52|4956.52|4994.98|4956.98|4995.26|4957.26|4994.24|4956.24|10
1605949420000|2020-11-21 09:03:40|4995.38|4957.38|4996.07|4958.07|4996.16|4958.16|4995.38|4957.38|10
1605949430000|2020-11-21 09:03:50|4995.9|4957.9|4998.15|4960.15|4998.33|4960.33|4995.9|4957.9|10
1605949440000|2020-11-21 09:04:00|4998.2|4960.2|4998.16|4960.16|4998.41|4960.41|4997.85|4959.85|10
1605949450000|2020-11-21 09:04:10|4998.18|4960.18|4999.01|4961.01|4999.08|4961.08|4998.13|4960.13|10
1605949460000|2020-11-21 09:04:20|4999.21|4961.21|4998.2|4960.2|4999.21|4961.21|4998.06|4960.06|10
1605949470000|2020-11-21 09:04:30|4998.22|4960.22|4999.89|4961.89|4999.89|4961.89|4998.17|4960.17|9
1605949480000|2020-11-21 09:04:40|4999.93|4961.93|4996.97|4958.97|4999.93|4961.93|4996.97|4958.97|10
1605949490000|2020-11-21 09:04:50|4997.19|4959.19|4995.99|4957.99|4997.19|4959.19|4995.53|4957.53|10
1605949500000|2020-11-21 09:05:00|4995.88|4957.88|4997.36|4959.36|4998|4960|4995.88|4957.88|10
1605949510000|2020-11-21 09:05:10|4997.38|4959.38|4996.38|4958.38|4997.38|4959.38|4996.35|4958.35|9
1605949520000|2020-11-21 09:05:20|4996.35|4958.35|4995.31|4957.31|4996.38|4958.38|4995.31|4957.31|10
1605949530000|2020-11-21 09:05:30|4995.52|4957.52|4996.26|4958.26|4996.26|4958.26|4995.52|4957.52|9
1605949540000|2020-11-21 09:05:40|4996.24|4958.24|4996.52|4958.52|4996.84|4958.84|4996.24|4958.24|9
1605949550000|2020-11-21 09:05:50|4996.57|4958.57|4997.3|4959.3|4997.3|4959.3|4996.57|4958.57|10
1605949560000|2020-11-21 09:06:00|4997.17|4959.17|4997.62|4959.62|4997.62|4959.62|4997.04|4959.04|10
1605949570000|2020-11-21 09:06:10|4997.63|4959.63|4998.36|4960.36|4998.36|4960.36|4997.56|4959.56|10
1605949580000|2020-11-21 09:06:20|4998.47|4960.47|4997.75|4959.75|4998.47|4960.47|4997.73|4959.73|10
1605949590000|2020-11-21 09:06:30|4997.91|4959.91|4997.09|4959.09|4998.04|4960.04|4997.09|4959.09|9
1605949600000|2020-11-21 09:06:40|4997.07|4959.07|4997.02|4959.02|4997.2|4959.2|4996.94|4958.94|10
1605949610000|2020-11-21 09:06:50|4997.08|4959.08|4998.57|4960.57|4998.57|4960.57|4996.91|4958.91|10
1605949620000|2020-11-21 09:07:00|4998.83|4960.83|4999.85|4961.85|4999.85|4961.85|4998.76|4960.76|10
1605949630000|2020-11-21 09:07:10|5000.11|4962.11|5000.09|4962.09|5000.21|4962.21|4999.64|4961.64|10
1605949640000|2020-11-21 09:07:20|5000.32|4962.32|4999.48|4961.48|5000.32|4962.32|4999.48|4961.48|9
1605949650000|2020-11-21 09:07:30|4999.55|4961.55|4999.51|4961.51|4999.57|4961.57|4999.35|4961.35|10
1605949660000|2020-11-21 09:07:40|4999.52|4961.52|4998.53|4960.53|4999.52|4961.52|4998.01|4960.01|10
1605949670000|2020-11-21 09:07:50|4998.6|4960.6|4998.1|4960.1|4998.82|4960.82|4997.7|4959.7|10
1605949680000|2020-11-21 09:08:00|4998.15|4960.15|4997.11|4959.11|4998.22|4960.22|4997.02|4959.02|10
1605949690000|2020-11-21 09:08:10|4997.27|4959.27|4997.16|4959.16|4997.27|4959.27|4996.89|4958.89|9
1605949700000|2020-11-21 09:08:20|4997|4959|4995.91|4957.91|4997.57|4959.57|4995.91|4957.91|10
1605949710000|2020-11-21 09:08:30|4995.8|4957.8|4996.23|4958.23|4996.23|4958.23|4995.8|4957.8|10
1605949720000|2020-11-21 09:08:40|4996.21|4958.21|4995.75|4957.75|4996.26|4958.26|4995.75|4957.75|10
1605949730000|2020-11-21 09:08:50|4995.76|4957.76|4996.06|4958.06|4996.06|4958.06|4995.32|4957.32|10
1605949740000|2020-11-21 09:09:00|4996.16|4958.16|4995.34|4957.34|4996.24|4958.24|4995.17|4957.17|10
1605949750000|2020-11-21 09:09:10|4995.32|4957.32|4995.47|4957.47|4995.61|4957.61|4995.15|4957.15|10
1605949760000|2020-11-21 09:09:20|4995.63|4957.63|4996.69|4958.69|4996.69|4958.69|4995.34|4957.34|10
1605949770000|2020-11-21 09:09:30|4996.73|4958.73|4997.26|4959.26|4997.7|4959.7|4996.64|4958.64|10
1605949780000|2020-11-21 09:09:40|4996.73|4958.73|4996.34|4958.34|4996.8|4958.8|4996.34|4958.34|10
1605949790000|2020-11-21 09:09:50|4996.63|4958.63|4997.05|4959.05|4997.1|4959.1|4996.63|4958.63|10
1605949800000|2020-11-21 09:10:00|4997.11|4959.11|4997.62|4959.62|4997.62|4959.62|4997.06|4959.06|10
1605949810000|2020-11-21 09:10:10|4998.69|4960.69|4999.32|4961.32|4999.32|4961.32|4998.69|4960.69|9
1605949820000|2020-11-21 09:10:20|4999.01|4961.01|4999.92|4961.92|4999.92|4961.92|4998.73|4960.73|10
1605949830000|2020-11-21 09:10:30|4999.95|4961.95|4999.74|4961.74|5000.28|4962.28|4999.51|4961.51|10
1605949840000|2020-11-21 09:10:40|4999.89|4961.89|4999.48|4961.48|5000.04|4962.04|4999.48|4961.48|10
1605949850000|2020-11-21 09:10:50|4999.49|4961.49|4999.52|4961.52|4999.88|4961.88|4999.49|4961.49|10
1605949860000|2020-11-21 09:11:00|4999.68|4961.68|4997.94|4959.94|4999.68|4961.68|4997.94|4959.94|10
1605949870000|2020-11-21 09:11:10|4997.88|4959.88|4997.62|4959.62|4997.88|4959.88|4997.42|4959.42|9
1605949880000|2020-11-21 09:11:20|4997.55|4959.55|4997.19|4959.19|4997.66|4959.66|4997|4959|10
1605949890000|2020-11-21 09:11:30|4996.87|4958.87|4996.49|4958.49|4996.99|4958.99|4996.47|4958.47|10
1605949900000|2020-11-21 09:11:40|4996.43|4958.43|4996.41|4958.41|4996.72|4958.72|4996.41|4958.41|9
1605949910000|2020-11-21 09:11:50|4996.3|4958.3|4996.03|4958.03|4996.32|4958.32|4996.03|4958.03|10
1605949920000|2020-11-21 09:12:00|4995.92|4957.92|4995.12|4957.12|4996.01|4958.01|4995.12|4957.12|10
1605949930000|2020-11-21 09:12:10|4995.06|4957.06|4994.58|4956.58|4995.06|4957.06|4994.57|4956.57|8
1605949940000|2020-11-21 09:12:20|4994.6|4956.6|4993.47|4955.47|4994.6|4956.6|4993.47|4955.47|10
1605949950000|2020-11-21 09:12:30|4993.5|4955.5|4992.55|4954.55|4993.5|4955.5|4992.52|4954.52|10
1605949960000|2020-11-21 09:12:40|4992.57|4954.57|4991.75|4953.75|4992.57|4954.57|4991.32|4953.32|10
1605949970000|2020-11-21 09:12:50|4991.42|4953.42|4991.12|4953.12|4992.03|4954.03|4990.74|4952.74|9
1605949980000|2020-11-21 09:13:00|4990.96|4952.96|4989.58|4951.58|4990.96|4952.96|4989.52|4951.52|10
1605949990000|2020-11-21 09:13:10|4989.72|4951.72|4987.78|4949.78|4989.72|4951.72|4987.78|4949.78|10
1605950000000|2020-11-21 09:13:20|4987.5|4949.5|4986.43|4948.43|4987.73|4949.73|4986.43|4948.43|10
1605950010000|2020-11-21 09:13:30|4986.4|4948.4|4986.33|4948.33|4986.61|4948.61|4986.18|4948.18|9
1605950020000|2020-11-21 09:13:40|4986.1|4948.1|4985.75|4947.75|4986.23|4948.23|4985.49|4947.49|10
1605950030000|2020-11-21 09:13:50|4985.46|4947.46|4983.06|4945.06|4985.53|4947.53|4983.06|4945.06|9
1605950040000|2020-11-21 09:14:00|4982.93|4944.93|4980.81|4942.81|4982.93|4944.93|4980.81|4942.81|10
1605950050000|2020-11-21 09:14:10|4979.63|4941.63|4977.17|4939.17|4979.63|4941.63|4977.06|4939.06|10
1605950060000|2020-11-21 09:14:20|4976.64|4938.64|4975.92|4937.92|4976.64|4938.64|4975.72|4937.72|10
1605950070000|2020-11-21 09:14:30|4974.92|4936.92|4972.24|4934.24|4975.06|4937.06|4971.79|4933.79|10
1605950080000|2020-11-21 09:14:40|4972.13|4934.13|4971.8|4933.8|4972.13|4934.13|4971.03|4933.03|10
1605950090000|2020-11-21 09:14:50|4971.59|4933.59|4970.88|4932.88|4971.59|4933.59|4970.6|4932.6|10
1605950100000|2020-11-21 09:15:00|4971.38|4933.38|4970.98|4932.98|4971.55|4933.55|4970.93|4932.93|10
1605950110000|2020-11-21 09:15:10|4971.28|4933.28|4973.1|4935.1|4973.1|4935.1|4971.28|4933.28|10
1605950120000|2020-11-21 09:15:20|4973.5|4935.5|4975.81|4937.81|4975.81|4937.81|4973.33|4935.33|10
1605950130000|2020-11-21 09:15:30|4975.75|4937.75|4977.78|4939.78|4977.78|4939.78|4975.75|4937.75|10
1605950140000|2020-11-21 09:15:40|4977.95|4939.95|4978.81|4940.81|4978.83|4940.83|4977.95|4939.95|10
1605950150000|2020-11-21 09:15:50|4978.85|4940.85|4979.87|4941.87|4979.98|4941.98|4978.85|4940.85|10
1605950160000|2020-11-21 09:16:00|4980.08|4942.08|4981.09|4943.09|4981.09|4943.09|4980.08|4942.08|10
1605950170000|2020-11-21 09:16:10|4981.11|4943.11|4981|4943|4981.48|4943.48|4981|4943|10
1605950180000|2020-11-21 09:16:20|4980.77|4942.77|4979.87|4941.87|4980.81|4942.81|4979.87|4941.87|10
1605950190000|2020-11-21 09:16:30|4978.35|4940.35|4978.06|4940.06|4978.72|4940.72|4978.02|4940.02|10
1605950200000|2020-11-21 09:16:40|4977.92|4939.92|4979.35|4941.35|4979.35|4941.35|4977.92|4939.92|10
1605950210000|2020-11-21 09:16:50|4979.74|4941.74|4981.87|4943.87|4981.87|4943.87|4979.74|4941.74|10
1605950220000|2020-11-21 09:17:00|4981.78|4943.78|4983.19|4945.19|4983.19|4945.19|4981.75|4943.75|10
1605950230000|2020-11-21 09:17:10|4983.25|4945.25|4984.91|4946.91|4984.91|4946.91|4983.25|4945.25|10
1605950240000|2020-11-21 09:17:20|4985.09|4947.09|4986.34|4948.34|4986.34|4948.34|4985.09|4947.09|10
1605950250000|2020-11-21 09:17:30|4985.46|4947.46|4985.49|4947.49|4985.84|4947.84|4985.42|4947.42|9
1605950260000|2020-11-21 09:17:40|4985.6|4947.6|4985.55|4947.55|4985.7|4947.7|4985.31|4947.31|10
1605950270000|2020-11-21 09:17:50|4985.58|4947.58|4984.37|4946.37|4985.58|4947.58|4984.37|4946.37|10
1605950280000|2020-11-21 09:18:00|4984.49|4946.49|4983.1|4945.1|4984.51|4946.51|4983.1|4945.1|10
1605950290000|2020-11-21 09:18:10|4982.89|4944.89|4981.37|4943.37|4982.89|4944.89|4981.37|4943.37|10
1605950300000|2020-11-21 09:18:20|4981.23|4943.23|4979.81|4941.81|4981.23|4943.23|4979.73|4941.73|10
1605950310000|2020-11-21 09:18:30|4979.64|4941.64|4977.26|4939.26|4979.64|4941.64|4977.26|4939.26|10
1605950320000|2020-11-21 09:18:40|4977.24|4939.24|4972.27|4934.27|4977.24|4939.24|4971.64|4933.64|10
1605950330000|2020-11-21 09:18:50|4972.55|4934.55|4971.08|4933.08|4972.55|4934.55|4971.08|4933.08|9
1605950340000|2020-11-21 09:19:00|4970.58|4932.58|4969.22|4931.22|4970.58|4932.58|4969.09|4931.09|10
1605950350000|2020-11-21 09:19:10|4969.03|4931.03|4969.7|4931.7|4969.7|4931.7|4968.79|4930.79|10
1605950360000|2020-11-21 09:19:20|4969.83|4931.83|4971.84|4933.84|4971.84|4933.84|4969.83|4931.83|10
1605950370000|2020-11-21 09:19:30|4971.86|4933.86|4973.23|4935.23|4973.23|4935.23|4971.86|4933.86|10
1605950380000|2020-11-21 09:19:40|4973.33|4935.33|4973.07|4935.07|4973.33|4935.33|4972.66|4934.66|10
1605950390000|2020-11-21 09:19:50|4973.08|4935.08|4972.98|4934.98|4973.44|4935.44|4972.98|4934.98|10
1605950400000|2020-11-21 09:20:00|4973.01|4935.01|4973.02|4935.02|4973.56|4935.56|4973.01|4935.01|10
1605950410000|2020-11-21 09:20:10|4973.35|4935.35|4971.9|4933.9|4973.35|4935.35|4971.8|4933.8|10
1605950420000|2020-11-21 09:20:20|4971.85|4933.85|4971.57|4933.57|4971.93|4933.93|4971.57|4933.57|9
1605950430000|2020-11-21 09:20:30|4971.46|4933.46|4970.75|4932.75|4971.85|4933.85|4970.75|4932.75|10
1605950440000|2020-11-21 09:20:40|4970.62|4932.62|4970.25|4932.25|4970.99|4932.99|4970.25|4932.25|10
1605950450000|2020-11-21 09:20:50|4970.24|4932.24|4970.27|4932.27|4970.42|4932.42|4970.19|4932.19|10
1605950460000|2020-11-21 09:21:00|4969.82|4931.82|4969.46|4931.46|4970.25|4932.25|4969.46|4931.46|10
1605950470000|2020-11-21 09:21:10|4969.29|4931.29|4969|4931|4969.88|4931.88|4969|4931|9
1605950480000|2020-11-21 09:21:20|4968.95|4930.95|4968.75|4930.75|4969.28|4931.28|4968.75|4930.75|10
1605950490000|2020-11-21 09:21:30|4968.73|4930.73|4968.8|4930.8|4968.86|4930.86|4968.38|4930.38|10
1605950500000|2020-11-21 09:21:40|4968.62|4930.62|4968.95|4930.95|4968.95|4930.95|4968.31|4930.31|10
1605950510000|2020-11-21 09:21:50|4968.46|4930.46|4967.69|4929.69|4968.49|4930.49|4967.35|4929.35|10
1605950520000|2020-11-21 09:22:00|4967.72|4929.72|4967.11|4929.11|4967.72|4929.72|4967.02|4929.02|7
1605950530000|2020-11-21 09:22:10|4967.27|4929.27|4967.05|4929.05|4967.3|4929.3|4966.88|4928.88|10
1605950540000|2020-11-21 09:22:20|4966.78|4928.78|4966.55|4928.55|4967.2|4929.2|4966.55|4928.55|9
1605950550000|2020-11-21 09:22:30|4966.38|4928.38|4964.95|4926.95|4966.38|4928.38|4964.95|4926.95|10
1605950560000|2020-11-21 09:22:40|4964.74|4926.74|4963.95|4925.95|4964.76|4926.76|4963.95|4925.95|10
1605950570000|2020-11-21 09:22:50|4963.81|4925.81|4963.61|4925.61|4964.05|4926.05|4963.38|4925.38|9
1605950580000|2020-11-21 09:23:00|4963.27|4925.27|4962.85|4924.85|4963.29|4925.29|4962.85|4924.85|10
1605950590000|2020-11-21 09:23:10|4962.64|4924.64|4961.65|4923.65|4962.64|4924.64|4961.65|4923.65|10
1605950600000|2020-11-21 09:23:20|4961.48|4923.48|4961.09|4923.09|4961.48|4923.48|4960.98|4922.98|9
1605950610000|2020-11-21 09:23:30|4960.8|4922.8|4960.56|4922.56|4960.8|4922.8|4960.51|4922.51|10
1605950620000|2020-11-21 09:23:40|4960.54|4922.54|4961.98|4923.98|4961.98|4923.98|4960.54|4922.54|10
1605950630000|2020-11-21 09:23:50|4962.13|4924.13|4962.27|4924.27|4962.6|4924.6|4961.93|4923.93|10
1605950640000|2020-11-21 09:24:00|4963.03|4925.03|4963.05|4925.05|4963.08|4925.08|4962.14|4924.14|10
1605950650000|2020-11-21 09:24:10|4963.45|4925.45|4964.35|4926.35|4964.35|4926.35|4963.24|4925.24|9
1605950660000|2020-11-21 09:24:20|4964.64|4926.64|4965.71|4927.71|4965.71|4927.71|4964.64|4926.64|10
1605950670000|2020-11-21 09:24:30|4966.15|4928.15|4967.6|4929.6|4967.6|4929.6|4966.15|4928.15|9
1605950680000|2020-11-21 09:24:40|4967.66|4929.66|4968.1|4930.1|4968.1|4930.1|4967.46|4929.46|10
1605950690000|2020-11-21 09:24:50|4968.06|4930.06|4968.82|4930.82|4968.82|4930.82|4968.06|4930.06|10
1605950700000|2020-11-21 09:25:00|4969.23|4931.23|4970.36|4932.36|4970.36|4932.36|4969.23|4931.23|10
1605950710000|2020-11-21 09:25:10|4970.62|4932.62|4971.54|4933.54|4971.54|4933.54|4970.62|4932.62|10
1605950720000|2020-11-21 09:25:20|4971.69|4933.69|4972.67|4934.67|4972.67|4934.67|4971.69|4933.69|10
1605950730000|2020-11-21 09:25:30|4972.92|4934.92|4973.1|4935.1|4973.29|4935.29|4972.92|4934.92|9
1605950740000|2020-11-21 09:25:40|4973.13|4935.13|4973.81|4935.81|4973.84|4935.84|4973.09|4935.09|10
1605950750000|2020-11-21 09:25:50|4973.8|4935.8|4974.02|4936.02|4974.02|4936.02|4973.52|4935.52|9
1605950760000|2020-11-21 09:26:00|4974.03|4936.03|4974.49|4936.49|4974.53|4936.53|4974.03|4936.03|10
1605950770000|2020-11-21 09:26:10|4974.52|4936.52|4975.05|4937.05|4975.06|4937.06|4974.52|4936.52|10
1605950780000|2020-11-21 09:26:20|4974.99|4936.99|4974.69|4936.69|4975.29|4937.29|4974.59|4936.59|10
1605950790000|2020-11-21 09:26:30|4974.72|4936.72|4974.67|4936.67|4974.84|4936.84|4974.62|4936.62|10
1605950800000|2020-11-21 09:26:40|4974.54|4936.54|4971.85|4933.85|4974.54|4936.54|4971.85|4933.85|10
1605950810000|2020-11-21 09:26:50|4971.81|4933.81|4970.74|4932.74|4971.81|4933.81|4970.74|4932.74|10
1605950820000|2020-11-21 09:27:00|4970.77|4932.77|4968.98|4930.98|4970.93|4932.93|4968.98|4930.98|10
1605950830000|2020-11-21 09:27:10|4968.87|4930.87|4969.17|4931.17|4969.23|4931.23|4968.87|4930.87|10
1605950840000|2020-11-21 09:27:20|4969.23|4931.23|4970.39|4932.39|4970.39|4932.39|4969.14|4931.14|9
1605950850000|2020-11-21 09:27:30|4970.12|4932.12|4970.58|4932.58|4970.58|4932.58|4969.95|4931.95|10
1605950860000|2020-11-21 09:27:40|4970.81|4932.81|4970.51|4932.51|4970.96|4932.96|4970.51|4932.51|10
1605950870000|2020-11-21 09:27:50|4970.43|4932.43|4969.66|4931.66|4970.43|4932.43|4969.66|4931.66|9
1605950880000|2020-11-21 09:28:00|4969.64|4931.64|4968.99|4930.99|4969.64|4931.64|4968.99|4930.99|9
1605950890000|2020-11-21 09:28:10|4969|4931|4970.41|4932.41|4970.41|4932.41|4969|4931|10
1605950900000|2020-11-21 09:28:20|4970.69|4932.69|4971.3|4933.3|4971.57|4933.57|4970.69|4932.69|10
1605950910000|2020-11-21 09:28:30|4971.29|4933.29|4971.83|4933.83|4971.99|4933.99|4971.25|4933.25|9
1605950920000|2020-11-21 09:28:40|4972.35|4934.35|4972.92|4934.92|4973.05|4935.05|4972.35|4934.35|10
1605950930000|2020-11-21 09:28:50|4972.86|4934.86|4973.56|4935.56|4973.61|4935.61|4972.85|4934.85|10
1605950940000|2020-11-21 09:29:00|4973.37|4935.37|4973.38|4935.38|4973.69|4935.69|4973.32|4935.32|9
1605950950000|2020-11-21 09:29:10|4973.41|4935.41|4974.11|4936.11|4974.39|4936.39|4973.41|4935.41|10
1605950960000|2020-11-21 09:29:20|4974.15|4936.15|4975.22|4937.22|4975.27|4937.27|4974.13|4936.13|10
1605950970000|2020-11-21 09:29:30|4975.17|4937.17|4976.95|4938.95|4976.96|4938.96|4975.17|4937.17|10
1605950980000|2020-11-21 09:29:40|4976.94|4938.94|4977.4|4939.4|4977.74|4939.74|4976.94|4938.94|10
1605950990000|2020-11-21 09:29:50|4977.24|4939.24|4976.42|4938.42|4977.24|4939.24|4976.42|4938.42|8
1605951000000|2020-11-21 09:30:00|4976.44|4938.44|4976.3|4938.3|4976.81|4938.81|4976.21|4938.21|9
1605951010000|2020-11-21 09:30:10|4975.84|4937.84|4972.71|4934.71|4975.84|4937.84|4972.71|4934.71|10
1605951020000|2020-11-21 09:30:20|4972.56|4934.56|4971.23|4933.23|4972.56|4934.56|4971.23|4933.23|10
1605951030000|2020-11-21 09:30:30|4971.44|4933.44|4970.95|4932.95|4971.44|4933.44|4970.95|4932.95|9
1605951040000|2020-11-21 09:30:40|4970.87|4932.87|4969.91|4931.91|4970.87|4932.87|4969.6|4931.6|10
1605951050000|2020-11-21 09:30:50|4969.83|4931.83|4968.84|4930.84|4969.85|4931.85|4968.83|4930.83|10
1605951060000|2020-11-21 09:31:00|4968.77|4930.77|4967.41|4929.41|4968.77|4930.77|4967.41|4929.41|9
1605951070000|2020-11-21 09:31:10|4967.1|4929.1|4965.72|4927.72|4967.1|4929.1|4965.72|4927.72|10
1605951080000|2020-11-21 09:31:20|4965.35|4927.35|4963.13|4925.13|4965.44|4927.44|4963.13|4925.13|10
1605951090000|2020-11-21 09:31:30|4963.14|4925.14|4961.47|4923.47|4963.14|4925.14|4960.95|4922.95|9
1605951100000|2020-11-21 09:31:40|4961.38|4923.38|4959.07|4921.07|4961.38|4923.38|4959.07|4921.07|10
1605951110000|2020-11-21 09:31:50|4959.04|4921.04|4953.75|4915.75|4959.04|4921.04|4953.75|4915.75|10
1605951120000|2020-11-21 09:32:00|4953.41|4915.41|4952.14|4914.14|4953.86|4915.86|4952.14|4914.14|10
1605951130000|2020-11-21 09:32:10|4951.52|4913.52|4949.77|4911.77|4951.52|4913.52|4949.77|4911.77|10
1605951140000|2020-11-21 09:32:20|4949.81|4911.81|4951.92|4913.92|4951.92|4913.92|4948.84|4910.84|10
1605951150000|2020-11-21 09:32:30|4952|4914|4951.94|4913.94|4952.21|4914.21|4951.65|4913.65|10
1605951160000|2020-11-21 09:32:40|4951.56|4913.56|4951.74|4913.74|4952.03|4914.03|4951.5|4913.5|10
1605951170000|2020-11-21 09:32:50|4951.73|4913.73|4952.09|4914.09|4952.09|4914.09|4951.57|4913.57|10
1605951180000|2020-11-21 09:33:00|4952.21|4914.21|4952.07|4914.07|4952.7|4914.7|4952.07|4914.07|10
1605951190000|2020-11-21 09:33:10|4951.81|4913.81|4950.03|4912.03|4951.81|4913.81|4950.03|4912.03|10
1605951200000|2020-11-21 09:33:20|4949.95|4911.95|4948.79|4910.79|4949.95|4911.95|4948.21|4910.21|10
1605951210000|2020-11-21 09:33:30|4948.71|4910.71|4944.78|4906.78|4948.71|4910.71|4944.78|4906.78|10
1605951220000|2020-11-21 09:33:40|4944.3|4906.3|4941.7|4903.7|4944.3|4906.3|4941.7|4903.7|10
1605951230000|2020-11-21 09:33:50|4941.08|4903.08|4935.92|4897.92|4941.08|4903.08|4935.92|4897.92|10
1605951240000|2020-11-21 09:34:00|4935.85|4897.85|4934.01|4896.01|4935.85|4897.85|4934.01|4896.01|10
1605951250000|2020-11-21 09:34:10|4934.18|4896.18|4932.59|4894.59|4934.18|4896.18|4932.49|4894.49|10
1605951260000|2020-11-21 09:34:20|4932.55|4894.55|4932.14|4894.14|4932.96|4894.96|4932.14|4894.14|10
1605951270000|2020-11-21 09:34:30|4932.31|4894.31|4937.39|4899.39|4937.39|4899.39|4932.31|4894.31|10
1605951280000|2020-11-21 09:34:40|4936.97|4898.97|4937.33|4899.33|4937.86|4899.86|4936.7|4898.7|10
1605951290000|2020-11-21 09:34:50|4937.47|4899.47|4936.66|4898.66|4937.5|4899.5|4936.66|4898.66|10
1605951300000|2020-11-21 09:35:00|4936.34|4898.34|4935.28|4897.28|4936.48|4898.48|4935.26|4897.26|9
1605951310000|2020-11-21 09:35:10|4935.36|4897.36|4935.69|4897.69|4935.69|4897.69|4935.05|4897.05|10
1605951320000|2020-11-21 09:35:20|4935.78|4897.78|4936.65|4898.65|4936.65|4898.65|4935.78|4897.78|8
1605951330000|2020-11-21 09:35:30|4936.75|4898.75|4937.43|4899.43|4937.43|4899.43|4936.75|4898.75|10
1605951340000|2020-11-21 09:35:40|4937.35|4899.35|4938.81|4900.81|4938.81|4900.81|4937.35|4899.35|10
1605951350000|2020-11-21 09:35:50|4938.99|4900.99|4938.88|4900.88|4938.99|4900.99|4938.68|4900.68|9
1605951360000|2020-11-21 09:36:00|4938.89|4900.89|4939.41|4901.41|4939.41|4901.41|4938.89|4900.89|10
1605951370000|2020-11-21 09:36:10|4939.45|4901.45|4938.43|4900.43|4939.69|4901.69|4938.43|4900.43|10
1605951380000|2020-11-21 09:36:20|4938.18|4900.18|4936.08|4898.08|4938.18|4900.18|4935.7|4897.7|10
1605951390000|2020-11-21 09:36:30|4936.11|4898.11|4934.62|4896.62|4936.11|4898.11|4934.52|4896.52|10
1605951400000|2020-11-21 09:36:40|4933.98|4895.98|4933.81|4895.81|4934.22|4896.22|4933.56|4895.56|10
1605951410000|2020-11-21 09:36:50|4933.59|4895.59|4930.91|4892.91|4933.59|4895.59|4930.91|4892.91|10
1605951420000|2020-11-21 09:37:00|4929.84|4891.84|4926.9|4888.9|4929.84|4891.84|4926.9|4888.9|10
1605951430000|2020-11-21 09:37:10|4927.55|4889.55|4926.68|4888.68|4927.92|4889.92|4926.68|4888.68|10
1605951440000|2020-11-21 09:37:20|4925.91|4887.91|4923.22|4885.22|4925.91|4887.91|4923.22|4885.22|10
1605951450000|2020-11-21 09:37:30|4922.92|4884.92|4919.84|4881.84|4922.92|4884.92|4919.84|4881.84|10
1605951460000|2020-11-21 09:37:40|4919.78|4881.78|4918.49|4880.49|4919.78|4881.78|4918.49|4880.49|9
1605951470000|2020-11-21 09:37:50|4918.31|4880.31|4917.37|4879.37|4918.31|4880.31|4917.28|4879.28|10
1605951480000|2020-11-21 09:38:00|4916.55|4878.55|4912.81|4874.81|4916.55|4878.55|4912.38|4874.38|10
1605951490000|2020-11-21 09:38:10|4911.43|4873.43|4910.3|4872.3|4911.43|4873.43|4908.35|4870.35|10
1605951500000|2020-11-21 09:38:20|4911.57|4873.57|4910.53|4872.53|4911.72|4873.72|4909.35|4871.35|10
1605951510000|2020-11-21 09:38:30|4910.67|4872.67|4914.2|4876.2|4914.2|4876.2|4910.67|4872.67|10
1605951520000|2020-11-21 09:38:40|4914.93|4876.93|4916.15|4878.15|4917.79|4879.79|4914.93|4876.93|9
1605951530000|2020-11-21 09:38:50|4916.36|4878.36|4914.09|4876.09|4916.36|4878.36|4913.76|4875.76|10
1605951540000|2020-11-21 09:39:00|4913.61|4875.61|4914.31|4876.31|4914.43|4876.43|4913.6|4875.6|10
1605951550000|2020-11-21 09:39:10|4914.53|4876.53|4915.28|4877.28|4915.82|4877.82|4914.53|4876.53|10
1605951560000|2020-11-21 09:39:20|4915.3|4877.3|4916.39|4878.39|4916.64|4878.64|4915.22|4877.22|10
1605951570000|2020-11-21 09:39:30|4915.84|4877.84|4915.43|4877.43|4915.84|4877.84|4915.43|4877.43|10
1605951580000|2020-11-21 09:39:40|4915.28|4877.28|4915.25|4877.25|4915.29|4877.29|4915.06|4877.06|10
1605951590000|2020-11-21 09:39:50|4915.45|4877.45|4915.68|4877.68|4915.74|4877.74|4915.37|4877.37|10
1605951600000|2020-11-21 09:40:00|4915.59|4877.59|4917.29|4879.29|4917.29|4879.29|4915.59|4877.59|9
1605951610000|2020-11-21 09:40:10|4917.59|4879.59|4921.19|4883.19|4921.19|4883.19|4917.56|4879.56|10
1605951620000|2020-11-21 09:40:20|4921.55|4883.55|4923.08|4885.08|4923.08|4885.08|4921.55|4883.55|10
1605951630000|2020-11-21 09:40:30|4922.87|4884.87|4923.74|4885.74|4923.82|4885.82|4922.84|4884.84|10
1605951640000|2020-11-21 09:40:40|4922.83|4884.83|4922.82|4884.82|4923.05|4885.05|4922.7|4884.7|10
1605951650000|2020-11-21 09:40:50|4922.74|4884.74|4921.2|4883.2|4922.74|4884.74|4921.2|4883.2|10
1605951660000|2020-11-21 09:41:00|4920.91|4882.91|4920.99|4882.99|4921.11|4883.11|4919.42|4881.42|10
1605951670000|2020-11-21 09:41:10|4921|4883|4922.5|4884.5|4922.5|4884.5|4920.86|4882.86|10
1605951680000|2020-11-21 09:41:20|4922.96|4884.96|4925.18|4887.18|4925.18|4887.18|4922.9|4884.9|10
1605951690000|2020-11-21 09:41:30|4925.59|4887.59|4928.39|4890.39|4928.39|4890.39|4925.59|4887.59|10
1605951700000|2020-11-21 09:41:40|4928.48|4890.48|4928.98|4890.98|4929.09|4891.09|4928.25|4890.25|9
1605951710000|2020-11-21 09:41:50|4929.56|4891.56|4929.51|4891.51|4930.1|4892.1|4929.48|4891.48|10
1605951720000|2020-11-21 09:42:00|4929.94|4891.94|4929.92|4891.92|4929.98|4891.98|4929.63|4891.63|9
1605951730000|2020-11-21 09:42:10|4929.93|4891.93|4930.72|4892.72|4930.72|4892.72|4929.93|4891.93|10
1605951740000|2020-11-21 09:42:20|4930.83|4892.83|4932.29|4894.29|4932.39|4894.39|4930.83|4892.83|10
1605951750000|2020-11-21 09:42:30|4932.24|4894.24|4933.32|4895.32|4933.32|4895.32|4932.24|4894.24|10
1605951760000|2020-11-21 09:42:40|4933.34|4895.34|4933.13|4895.13|4933.38|4895.38|4933.11|4895.11|9
1605951770000|2020-11-21 09:42:50|4933.16|4895.16|4933.62|4895.62|4933.63|4895.63|4933.16|4895.16|10
1605951780000|2020-11-21 09:43:00|4933.71|4895.71|4935.08|4897.08|4935.08|4897.08|4933.71|4895.71|10
1605951790000|2020-11-21 09:43:10|4935.46|4897.46|4935.8|4897.8|4936.81|4898.81|4935.46|4897.46|10
1605951800000|2020-11-21 09:43:20|4935.3|4897.3|4932.19|4894.19|4935.3|4897.3|4932.19|4894.19|10
1605951810000|2020-11-21 09:43:30|4931.91|4893.91|4931.46|4893.46|4931.91|4893.91|4931.17|4893.17|10
1605951820000|2020-11-21 09:43:40|4931.3|4893.3|4932.63|4894.63|4932.83|4894.83|4931.24|4893.24|10
1605951830000|2020-11-21 09:43:50|4932.38|4894.38|4932.11|4894.11|4932.43|4894.43|4931.96|4893.96|9
1605951840000|2020-11-21 09:44:00|4932.05|4894.05|4930.16|4892.16|4932.05|4894.05|4930.16|4892.16|9
1605951850000|2020-11-21 09:44:10|4930.02|4892.02|4929.72|4891.72|4930.08|4892.08|4929.72|4891.72|9
1605951860000|2020-11-21 09:44:20|4929.59|4891.59|4930.15|4892.15|4930.15|4892.15|4929.52|4891.52|10
1605951870000|2020-11-21 09:44:30|4930.03|4892.03|4929.58|4891.58|4930.03|4892.03|4929.34|4891.34|10
1605951880000|2020-11-21 09:44:40|4929.31|4891.31|4928.38|4890.38|4929.31|4891.31|4928.38|4890.38|10
1605951890000|2020-11-21 09:44:50|4928.31|4890.31|4926.75|4888.75|4928.31|4890.31|4926.7|4888.7|10
1605951900000|2020-11-21 09:45:00|4926.82|4888.82|4929.02|4891.02|4929.02|4891.02|4926.82|4888.82|10
1605951910000|2020-11-21 09:45:10|4929.11|4891.11|4929.43|4891.43|4930.38|4892.38|4929.11|4891.11|10
1605951920000|2020-11-21 09:45:20|4929.08|4891.08|4929.17|4891.17|4929.17|4891.17|4928.83|4890.83|10
1605951930000|2020-11-21 09:45:30|4929.14|4891.14|4928.31|4890.31|4929.14|4891.14|4928.14|4890.14|10
1605951940000|2020-11-21 09:45:40|4929.12|4891.12|4931.47|4893.47|4931.47|4893.47|4929.12|4891.12|10
1605951950000|2020-11-21 09:45:50|4931.53|4893.53|4931.87|4893.87|4931.87|4893.87|4931.53|4893.53|9
1605951960000|2020-11-21 09:46:00|4931.84|4893.84|4934|4896|4934|4896|4931.79|4893.79|10
1605951970000|2020-11-21 09:46:10|4934.16|4896.16|4935.72|4897.72|4935.72|4897.72|4934.16|4896.16|10
1605951980000|2020-11-21 09:46:20|4935.84|4897.84|4937.37|4899.37|4937.37|4899.37|4935.84|4897.84|10
1605951990000|2020-11-21 09:46:30|4937.48|4899.48|4938.62|4900.62|4938.63|4900.63|4937.45|4899.45|10
1605952000000|2020-11-21 09:46:40|4938.75|4900.75|4937.06|4899.06|4938.75|4900.75|4937.06|4899.06|10
1605952010000|2020-11-21 09:46:50|4936.86|4898.86|4936.67|4898.67|4936.88|4898.88|4936.43|4898.43|10
1605952020000|2020-11-21 09:47:00|4936.72|4898.72|4937.97|4899.97|4937.97|4899.97|4936.72|4898.72|10
1605952030000|2020-11-21 09:47:10|4938.25|4900.25|4938.52|4900.52|4938.52|4900.52|4938|4900|9
1605952040000|2020-11-21 09:47:20|4938.33|4900.33|4938.51|4900.51|4938.68|4900.68|4938.32|4900.32|10
1605952050000|2020-11-21 09:47:30|4938.41|4900.41|4939.07|4901.07|4939.07|4901.07|4938.26|4900.26|10
1605952060000|2020-11-21 09:47:40|4939.15|4901.15|4940.76|4902.76|4940.76|4902.76|4939.15|4901.15|10
1605952070000|2020-11-21 09:47:50|4940.81|4902.81|4941.25|4903.25|4941.25|4903.25|4940.64|4902.64|10
1605952080000|2020-11-21 09:48:00|4941.43|4903.43|4942.17|4904.17|4942.17|4904.17|4941.37|4903.37|10
1605952090000|2020-11-21 09:48:10|4942.3|4904.3|4943.32|4905.32|4943.39|4905.39|4942.3|4904.3|10
1605952100000|2020-11-21 09:48:20|4943.31|4905.31|4943.88|4905.88|4944.08|4906.08|4943.02|4905.02|10
1605952110000|2020-11-21 09:48:30|4943.93|4905.93|4943.41|4905.41|4943.94|4905.94|4943.41|4905.41|10
1605952120000|2020-11-21 09:48:40|4943.26|4905.26|4942.18|4904.18|4943.26|4905.26|4942.18|4904.18|10
1605952130000|2020-11-21 09:48:50|4942.04|4904.04|4939.05|4901.05|4942.04|4904.04|4939.05|4901.05|10
1605952140000|2020-11-21 09:49:00|4939.3|4901.3|4939.55|4901.55|4939.55|4901.55|4939.28|4901.28|10
1605952150000|2020-11-21 09:49:10|4940.13|4902.13|4941.86|4903.86|4941.86|4903.86|4940.13|4902.13|10
1605952160000|2020-11-21 09:49:20|4941.74|4903.74|4941.7|4903.7|4941.74|4903.74|4941.32|4903.32|10
1605952170000|2020-11-21 09:49:30|4941.71|4903.71|4941.38|4903.38|4941.71|4903.71|4941.29|4903.29|9
1605952180000|2020-11-21 09:49:40|4941.55|4903.55|4941.44|4903.44|4941.97|4903.97|4941.44|4903.44|10
1605952190000|2020-11-21 09:49:50|4941.11|4903.11|4940.53|4902.53|4941.24|4903.24|4940.53|4902.53|10
1605952200000|2020-11-21 09:50:00|4940.33|4902.33|4939.43|4901.43|4940.4|4902.4|4939.43|4901.43|10
1605952210000|2020-11-21 09:50:10|4939.18|4901.18|4938.47|4900.47|4939.18|4901.18|4938.47|4900.47|10
1605952220000|2020-11-21 09:50:20|4938.48|4900.48|4936.78|4898.78|4938.48|4900.48|4936.78|4898.78|10
1605952230000|2020-11-21 09:50:30|4936.81|4898.81|4935.75|4897.75|4936.81|4898.81|4935.75|4897.75|10
1605952240000|2020-11-21 09:50:40|4935.74|4897.74|4934.95|4896.95|4935.74|4897.74|4934.84|4896.84|10
1605952250000|2020-11-21 09:50:50|4934.77|4896.77|4935.5|4897.5|4935.51|4897.51|4934.77|4896.77|9
1605952260000|2020-11-21 09:51:00|4935.47|4897.47|4936.1|4898.1|4936.13|4898.13|4935.42|4897.42|9
1605952270000|2020-11-21 09:51:10|4936.11|4898.11|4936.52|4898.52|4936.52|4898.52|4935.92|4897.92|10
1605952280000|2020-11-21 09:51:20|4936.6|4898.6|4937.13|4899.13|4937.28|4899.28|4936.6|4898.6|10
1605952290000|2020-11-21 09:51:30|4937.18|4899.18|4937.74|4899.74|4937.74|4899.74|4937.15|4899.15|9
1605952300000|2020-11-21 09:51:40|4937.79|4899.79|4938.48|4900.48|4938.48|4900.48|4937.79|4899.79|10
1605952310000|2020-11-21 09:51:50|4938.63|4900.63|4938.68|4900.68|4938.85|4900.85|4938.63|4900.63|9
1605952320000|2020-11-21 09:52:00|4938.66|4900.66|4937.71|4899.71|4938.66|4900.66|4937.71|4899.71|9
1605952330000|2020-11-21 09:52:10|4937.31|4899.31|4937.75|4899.75|4937.75|4899.75|4937.11|4899.11|10
1605952340000|2020-11-21 09:52:20|4937.8|4899.8|4938.02|4900.02|4938.02|4900.02|4937.7|4899.7|9
1605952350000|2020-11-21 09:52:30|4938.12|4900.12|4938.74|4900.74|4938.74|4900.74|4938.1|4900.1|10
1605952360000|2020-11-21 09:52:40|4938.68|4900.68|4939.16|4901.16|4939.25|4901.25|4938.63|4900.63|10
1605952370000|2020-11-21 09:52:50|4939.17|4901.17|4939.23|4901.23|4939.44|4901.44|4939.12|4901.12|10
1605952380000|2020-11-21 09:53:00|4939.17|4901.17|4939.26|4901.26|4939.52|4901.52|4939.12|4901.12|10
1605952390000|2020-11-21 09:53:10|4939.28|4901.28|4939.43|4901.43|4939.43|4901.43|4939.22|4901.22|10
1605952400000|2020-11-21 09:53:20|4939.45|4901.45|4939.25|4901.25|4939.47|4901.47|4939.06|4901.06|9
1605952410000|2020-11-21 09:53:30|4939.27|4901.27|4938.8|4900.8|4939.27|4901.27|4938.72|4900.72|10
1605952420000|2020-11-21 09:53:40|4938.82|4900.82|4937.55|4899.55|4938.82|4900.82|4937.55|4899.55|10
1605952430000|2020-11-21 09:53:50|4937.34|4899.34|4938.59|4900.59|4938.59|4900.59|4936.85|4898.85|9
1605952440000|2020-11-21 09:54:00|4938.5|4900.5|4938.02|4900.02|4938.67|4900.67|4937.83|4899.83|9
1605952450000|2020-11-21 09:54:10|4938.1|4900.1|4937.58|4899.58|4938.1|4900.1|4937.48|4899.48|10
1605952460000|2020-11-21 09:54:20|4937.69|4899.69|4937.34|4899.34|4937.78|4899.78|4937.34|4899.34|10
1605952470000|2020-11-21 09:54:30|4936.73|4898.73|4937.87|4899.87|4938.27|4900.27|4936.73|4898.73|10
1605952480000|2020-11-21 09:54:40|4937.95|4899.95|4939.21|4901.21|4939.21|4901.21|4937.95|4899.95|10
1605952490000|2020-11-21 09:54:50|4939.11|4901.11|4939.03|4901.03|4939.45|4901.45|4939.03|4901.03|10
1605952500000|2020-11-21 09:55:00|4939.02|4901.02|4939.67|4901.67|4939.67|4901.67|4938.82|4900.82|10
1605952510000|2020-11-21 09:55:10|4939.49|4901.49|4939.38|4901.38|4939.66|4901.66|4939.31|4901.31|9
1605952520000|2020-11-21 09:55:20|4939.44|4901.44|4939.53|4901.53|4939.54|4901.54|4939.4|4901.4|10
1605952530000|2020-11-21 09:55:30|4939.42|4901.42|4939.12|4901.12|4939.54|4901.54|4939.12|4901.12|10
1605952540000|2020-11-21 09:55:40|4939.19|4901.19|4937.73|4899.73|4939.19|4901.19|4937.63|4899.63|10
1605952550000|2020-11-21 09:55:50|4937.62|4899.62|4936.97|4898.97|4937.89|4899.89|4936.97|4898.97|9
1605952560000|2020-11-21 09:56:00|4936.91|4898.91|4937.91|4899.91|4937.91|4899.91|4936.42|4898.42|10
1605952570000|2020-11-21 09:56:10|4937.79|4899.79|4937.05|4899.05|4937.79|4899.79|4937.05|4899.05|10
1605952580000|2020-11-21 09:56:20|4937.06|4899.06|4937.23|4899.23|4937.27|4899.27|4936.96|4898.96|10
1605952590000|2020-11-21 09:56:30|4937.18|4899.18|4936.87|4898.87|4937.18|4899.18|4936.87|4898.87|9
1605952600000|2020-11-21 09:56:40|4936.99|4898.99|4936.93|4898.93|4936.99|4898.99|4936.7|4898.7|10
1605952610000|2020-11-21 09:56:50|4937.11|4899.11|4937.16|4899.16|4937.27|4899.27|4937.08|4899.08|8
1605952620000|2020-11-21 09:57:00|4937.22|4899.22|4938.28|4900.28|4938.28|4900.28|4937.21|4899.21|10
1605952630000|2020-11-21 09:57:10|4938.37|4900.37|4938.03|4900.03|4938.37|4900.37|4938.03|4900.03|8
1605952640000|2020-11-21 09:57:20|4938.1|4900.1|4937.98|4899.98|4938.1|4900.1|4937.88|4899.88|9
1605952650000|2020-11-21 09:57:30|4938.23|4900.23|4937.35|4899.35|4938.28|4900.28|4937.35|4899.35|10
1605952660000|2020-11-21 09:57:40|4937.4|4899.4|4935.62|4897.62|4937.4|4899.4|4935.62|4897.62|10
1605952670000|2020-11-21 09:57:50|4935.59|4897.59|4933.31|4895.31|4935.59|4897.59|4933.24|4895.24|10
1605952680000|2020-11-21 09:58:00|4933|4895|4929.53|4891.53|4933.08|4895.08|4929.53|4891.53|10
1605952690000|2020-11-21 09:58:10|4929.51|4891.51|4929.08|4891.08|4929.63|4891.63|4929.08|4891.08|9
1605952700000|2020-11-21 09:58:20|4928.96|4890.96|4927.99|4889.99|4929.14|4891.14|4927.99|4889.99|10
1605952710000|2020-11-21 09:58:30|4927.94|4889.94|4927.31|4889.31|4927.94|4889.94|4927.31|4889.31|9
1605952720000|2020-11-21 09:58:40|4927.37|4889.37|4926.08|4888.08|4927.4|4889.4|4926.08|4888.08|10
1605952730000|2020-11-21 09:58:50|4925.89|4887.89|4926.02|4888.02|4926.02|4888.02|4925.12|4887.12|10
1605952740000|2020-11-21 09:59:00|4926.07|4888.07|4925.62|4887.62|4926.43|4888.43|4925.62|4887.62|10
1605952750000|2020-11-21 09:59:10|4925.26|4887.26|4923.22|4885.22|4925.26|4887.26|4923.22|4885.22|10
1605952760000|2020-11-21 09:59:20|4923.05|4885.05|4922.02|4884.02|4923.63|4885.63|4922.02|4884.02|10
1605952770000|2020-11-21 09:59:30|4921.66|4883.66|4920.56|4882.56|4921.66|4883.66|4920.56|4882.56|9
1605952780000|2020-11-21 09:59:40|4920.35|4882.35|4921.49|4883.49|4921.49|4883.49|4920.35|4882.35|10
1605952790000|2020-11-21 09:59:50|4921.23|4883.23|4923.17|4885.17|4923.17|4885.17|4921.23|4883.23|10
1605952800000|2020-11-21 10:00:00|4923.15|4885.15|4924.1|4886.1|4924.22|4886.22|4923.14|4885.14|10
1605952810000|2020-11-21 10:00:10|4924.29|4886.29|4923.54|4885.54|4924.34|4886.34|4923.54|4885.54|10
1605952820000|2020-11-21 10:00:20|4923.33|4885.33|4923.38|4885.38|4923.69|4885.69|4923.2|4885.2|10
1605952830000|2020-11-21 10:00:30|4923.59|4885.59|4923.86|4885.86|4923.86|4885.86|4923.4|4885.4|10
1605952840000|2020-11-21 10:00:40|4923.82|4885.82|4922.93|4884.93|4923.84|4885.84|4922.93|4884.93|10
1605952850000|2020-11-21 10:00:50|4922.76|4884.76|4919.38|4881.38|4922.76|4884.76|4919.38|4881.38|10
1605952860000|2020-11-21 10:01:00|4919.21|4881.21|4918.93|4880.93|4919.25|4881.25|4918.69|4880.69|10
1605952870000|2020-11-21 10:01:10|4918.92|4880.92|4916.84|4878.84|4918.92|4880.92|4916.84|4878.84|10
1605952880000|2020-11-21 10:01:20|4916.61|4878.61|4914.77|4876.77|4916.61|4878.61|4914.77|4876.77|9
1605952890000|2020-11-21 10:01:30|4914.73|4876.73|4914.73|4876.73|4914.73|4876.73|4914.36|4876.36|9
1605952900000|2020-11-21 10:01:40|4914.95|4876.95|4914.1|4876.1|4915.11|4877.11|4914.1|4876.1|10
1605952910000|2020-11-21 10:01:50|4914.14|4876.14|4914.77|4876.77|4914.77|4876.77|4914.05|4876.05|10
1605952920000|2020-11-21 10:02:00|4914.95|4876.95|4917.49|4879.49|4917.49|4879.49|4914.95|4876.95|10
1605952930000|2020-11-21 10:02:10|4917.46|4879.46|4919.33|4881.33|4919.33|4881.33|4917.46|4879.46|10
1605952940000|2020-11-21 10:02:20|4919.32|4881.32|4920.33|4882.33|4920.33|4882.33|4919.32|4881.32|10
1605952950000|2020-11-21 10:02:30|4920.73|4882.73|4921.78|4883.78|4921.84|4883.84|4920.71|4882.71|10
1605952960000|2020-11-21 10:02:40|4922.16|4884.16|4923.04|4885.04|4923.08|4885.08|4922.16|4884.16|10
1605952970000|2020-11-21 10:02:50|4923.23|4885.23|4925.19|4887.19|4925.19|4887.19|4923.23|4885.23|10
1605952980000|2020-11-21 10:03:00|4924.57|4886.57|4926.3|4888.3|4926.3|4888.3|4924.44|4886.44|10
1605952990000|2020-11-21 10:03:10|4926.44|4888.44|4928.47|4890.47|4928.74|4890.74|4926.44|4888.44|10
1605953000000|2020-11-21 10:03:20|4928.74|4890.74|4929.49|4891.49|4929.59|4891.59|4928.63|4890.63|10
1605953010000|2020-11-21 10:03:30|4929.46|4891.46|4931.67|4893.67|4931.67|4893.67|4929.46|4891.46|9
1605953020000|2020-11-21 10:03:40|4931.64|4893.64|4934.43|4896.43|4934.43|4896.43|4931.64|4893.64|10
1605953030000|2020-11-21 10:03:50|4934.67|4896.67|4937.34|4899.34|4937.34|4899.34|4934.67|4896.67|9
1605953040000|2020-11-21 10:04:00|4937.72|4899.72|4937.77|4899.77|4938.55|4900.55|4937.72|4899.72|10
1605953050000|2020-11-21 10:04:10|4937.85|4899.85|4938.05|4900.05|4938.1|4900.1|4937.8|4899.8|10
1605953060000|2020-11-21 10:04:20|4937.81|4899.81|4938.49|4900.49|4938.49|4900.49|4937.8|4899.8|10
1605953070000|2020-11-21 10:04:30|4938.88|4900.88|4943.5|4905.5|4943.5|4905.5|4938.88|4900.88|10
1605953080000|2020-11-21 10:04:40|4944.01|4906.01|4945.8|4907.8|4946.03|4908.03|4944.01|4906.01|10
1605953090000|2020-11-21 10:04:50|4945.84|4907.84|4947.51|4909.51|4947.51|4909.51|4945.84|4907.84|9
1605953100000|2020-11-21 10:05:00|4947.52|4909.52|4947.56|4909.56|4947.58|4909.58|4947.25|4909.25|9
1605953110000|2020-11-21 10:05:10|4947.6|4909.6|4947.83|4909.83|4947.93|4909.93|4947.56|4909.56|10
1605953120000|2020-11-21 10:05:20|4948.73|4910.73|4951.04|4913.04|4951.04|4913.04|4948.73|4910.73|10
1605953130000|2020-11-21 10:05:30|4951.14|4913.14|4952.79|4914.79|4952.79|4914.79|4951.14|4913.14|10
1605953140000|2020-11-21 10:05:40|4952.96|4914.96|4953.43|4915.43|4953.43|4915.43|4952.91|4914.91|10
1605953150000|2020-11-21 10:05:50|4953.78|4915.78|4955.55|4917.55|4955.58|4917.58|4953.74|4915.74|10
1605953160000|2020-11-21 10:06:00|4955.66|4917.66|4955.59|4917.59|4956.25|4918.25|4955.59|4917.59|10
1605953170000|2020-11-21 10:06:10|4955.54|4917.54|4955.05|4917.05|4955.54|4917.54|4955.05|4917.05|10
1605953180000|2020-11-21 10:06:20|4954.88|4916.88|4953.74|4915.74|4955.16|4917.16|4953.74|4915.74|8
1605953190000|2020-11-21 10:06:30|4953.35|4915.35|4952.13|4914.13|4953.35|4915.35|4952.12|4914.12|10
1605953200000|2020-11-21 10:06:40|4952.09|4914.09|4952.03|4914.03|4952.14|4914.14|4952.03|4914.03|8
1605953210000|2020-11-21 10:06:50|4951.87|4913.87|4951.59|4913.59|4951.87|4913.87|4951.47|4913.47|8
1605953220000|2020-11-21 10:07:00|4951.73|4913.73|4951.5|4913.5|4951.73|4913.73|4951.37|4913.37|10
1605953230000|2020-11-21 10:07:10|4951.46|4913.46|4951.38|4913.38|4951.73|4913.73|4951.38|4913.38|8
1605953240000|2020-11-21 10:07:20|4951.59|4913.59|4954.18|4916.18|4954.18|4916.18|4951.45|4913.45|10
1605953250000|2020-11-21 10:07:30|4954.51|4916.51|4954.56|4916.56|4955.98|4917.98|4954.51|4916.51|10
1605953260000|2020-11-21 10:07:40|4953.69|4915.69|4953.87|4915.87|4954.05|4916.05|4953.37|4915.37|10
1605953270000|2020-11-21 10:07:50|4953.32|4915.32|4954.29|4916.29|4954.29|4916.29|4953.23|4915.23|10
1605953280000|2020-11-21 10:08:00|4954.39|4916.39|4953.18|4915.18|4954.54|4916.54|4953.18|4915.18|10
1605953290000|2020-11-21 10:08:10|4952.98|4914.98|4953.5|4915.5|4953.5|4915.5|4952.78|4914.78|10
1605953300000|2020-11-21 10:08:20|4953.49|4915.49|4952.31|4914.31|4953.5|4915.5|4952.31|4914.31|10
1605953310000|2020-11-21 10:08:30|4952.28|4914.28|4953.3|4915.3|4953.3|4915.3|4952.28|4914.28|10
1605953320000|2020-11-21 10:08:40|4953.27|4915.27|4953|4915|4953.34|4915.34|4952.95|4914.95|10
1605953330000|2020-11-21 10:08:50|4953.01|4915.01|4952|4914|4953.01|4915.01|4952|4914|10
1605953340000|2020-11-21 10:09:00|4951.73|4913.73|4951.36|4913.36|4951.9|4913.9|4951.27|4913.27|10
1605953350000|2020-11-21 10:09:10|4951.2|4913.2|4951.23|4913.23|4951.33|4913.33|4950.89|4912.89|10
1605953360000|2020-11-21 10:09:20|4951.31|4913.31|4951.78|4913.78|4951.78|4913.78|4951.2|4913.2|9
1605953370000|2020-11-21 10:09:30|4951.98|4913.98|4953.69|4915.69|4953.69|4915.69|4951.98|4913.98|10
1605953380000|2020-11-21 10:09:40|4953.67|4915.67|4954.75|4916.75|4954.78|4916.78|4953.67|4915.67|10
1605953390000|2020-11-21 10:09:50|4955.15|4917.15|4956.33|4918.33|4956.33|4918.33|4955.1|4917.1|10
1605953400000|2020-11-21 10:10:00|4956.48|4918.48|4955.92|4917.92|4956.97|4918.97|4955.89|4917.89|10
1605953410000|2020-11-21 10:10:10|4955.94|4917.94|4956.07|4918.07|4956.07|4918.07|4955.35|4917.35|9
1605953420000|2020-11-21 10:10:20|4956.51|4918.51|4956.61|4918.61|4956.91|4918.91|4956.39|4918.39|10
1605953430000|2020-11-21 10:10:30|4955.92|4917.92|4955.59|4917.59|4955.92|4917.92|4955.32|4917.32|8
1605953440000|2020-11-21 10:10:40|4955.41|4917.41|4955.4|4917.4|4955.59|4917.59|4955.23|4917.23|9
1605953450000|2020-11-21 10:10:50|4955.21|4917.21|4955.23|4917.23|4955.41|4917.41|4955.19|4917.19|10
1605953460000|2020-11-21 10:11:00|4955.3|4917.3|4956.13|4918.13|4956.13|4918.13|4955.3|4917.3|10
1605953470000|2020-11-21 10:11:10|4956.55|4918.55|4958.52|4920.52|4958.77|4920.77|4956.55|4918.55|10
1605953480000|2020-11-21 10:11:20|4958.63|4920.63|4958.24|4920.24|4958.63|4920.63|4957.89|4919.89|10
1605953490000|2020-11-21 10:11:30|4958.38|4920.38|4959.35|4921.35|4959.43|4921.43|4958.38|4920.38|9
1605953500000|2020-11-21 10:11:40|4959.53|4921.53|4961.22|4923.22|4961.22|4923.22|4959.53|4921.53|10
1605953510000|2020-11-21 10:11:50|4961.11|4923.11|4961.3|4923.3|4961.47|4923.47|4961.11|4923.11|8
1605953520000|2020-11-21 10:12:00|4961.11|4923.11|4961.89|4923.89|4961.89|4923.89|4960.83|4922.83|10
1605953530000|2020-11-21 10:12:10|4961.98|4923.98|4963.07|4925.07|4963.07|4925.07|4961.98|4923.98|10
1605953540000|2020-11-21 10:12:20|4963.24|4925.24|4964.76|4926.76|4964.76|4926.76|4963.24|4925.24|10
1605953550000|2020-11-21 10:12:30|4964.79|4926.79|4964.14|4926.14|4964.79|4926.79|4964.14|4926.14|9
1605953560000|2020-11-21 10:12:40|4964.07|4926.07|4963.33|4925.33|4964.07|4926.07|4963.32|4925.32|10
1605953570000|2020-11-21 10:12:50|4963.38|4925.38|4963.11|4925.11|4963.38|4925.38|4963.11|4925.11|10
1605953580000|2020-11-21 10:13:00|4963.2|4925.2|4962.68|4924.68|4963.2|4925.2|4962.59|4924.59|10
1605953590000|2020-11-21 10:13:10|4962.66|4924.66|4962.54|4924.54|4962.66|4924.66|4962.34|4924.34|10
1605953600000|2020-11-21 10:13:20|4962.49|4924.49|4962.8|4924.8|4962.92|4924.92|4962.45|4924.45|10
1605953610000|2020-11-21 10:13:30|4962.82|4924.82|4962.78|4924.78|4962.85|4924.85|4962.57|4924.57|8
1605953620000|2020-11-21 10:13:40|4962.74|4924.74|4963.01|4925.01|4963.01|4925.01|4962.73|4924.73|8
1605953630000|2020-11-21 10:13:50|4963|4925|4963.96|4925.96|4963.96|4925.96|4963|4925|10
1605953640000|2020-11-21 10:14:00|4964|4926|4963.16|4925.16|4964.03|4926.03|4963.16|4925.16|10
1605953650000|2020-11-21 10:14:10|4963.29|4925.29|4963.73|4925.73|4963.82|4925.82|4963.24|4925.24|10
1605953660000|2020-11-21 10:14:20|4963.77|4925.77|4963.71|4925.71|4963.85|4925.85|4963.47|4925.47|10
1605953670000|2020-11-21 10:14:30|4963.72|4925.72|4963.3|4925.3|4963.72|4925.72|4963.3|4925.3|10
1605953680000|2020-11-21 10:14:40|4963.46|4925.46|4963.34|4925.34|4963.46|4925.46|4962.9|4924.9|10
1605953690000|2020-11-21 10:14:50|4963.51|4925.51|4963.1|4925.1|4963.51|4925.51|4963.1|4925.1|10
1605953700000|2020-11-21 10:15:00|4963.22|4925.22|4962.96|4924.96|4963.49|4925.49|4962.81|4924.81|10
1605953710000|2020-11-21 10:15:10|4962.99|4924.99|4962.75|4924.75|4962.99|4924.99|4962.58|4924.58|8
1605953720000|2020-11-21 10:15:20|4962.69|4924.69|4962.61|4924.61|4962.9|4924.9|4962.61|4924.61|10
1605953730000|2020-11-21 10:15:30|4962.69|4924.69|4962.47|4924.47|4962.69|4924.69|4962.39|4924.39|10
1605953740000|2020-11-21 10:15:40|4962.34|4924.34|4961.76|4923.76|4962.44|4924.44|4961.76|4923.76|10
1605953750000|2020-11-21 10:15:50|4961.53|4923.53|4961.35|4923.35|4961.55|4923.55|4961.27|4923.27|9
1605953760000|2020-11-21 10:16:00|4961.25|4923.25|4960.39|4922.39|4961.25|4923.25|4960.39|4922.39|10
1605953770000|2020-11-21 10:16:10|4959.61|4921.61|4957.97|4919.97|4959.61|4921.61|4957.97|4919.97|10
1605953780000|2020-11-21 10:16:20|4957.92|4919.92|4957.09|4919.09|4957.92|4919.92|4957.09|4919.09|10
1605953790000|2020-11-21 10:16:30|4957|4919|4956.87|4918.87|4957|4919|4956.32|4918.32|10
1605953800000|2020-11-21 10:16:40|4957.16|4919.16|4957.88|4919.88|4957.9|4919.9|4957.16|4919.16|9
1605953810000|2020-11-21 10:16:50|4957.89|4919.89|4958.44|4920.44|4958.47|4920.47|4957.69|4919.69|9
1605953820000|2020-11-21 10:17:00|4958.48|4920.48|4958.97|4920.97|4958.97|4920.97|4958.48|4920.48|9
1605953830000|2020-11-21 10:17:10|4958.93|4920.93|4958.85|4920.85|4958.93|4920.93|4958.62|4920.62|9
1605953840000|2020-11-21 10:17:20|4958.82|4920.82|4958.77|4920.77|4959.09|4921.09|4958.77|4920.77|10
1605953850000|2020-11-21 10:17:30|4958.63|4920.63|4957.67|4919.67|4958.73|4920.73|4957.67|4919.67|10
1605953860000|2020-11-21 10:17:40|4957.51|4919.51|4956.96|4918.96|4957.64|4919.64|4956.96|4918.96|10
1605953870000|2020-11-21 10:17:50|4957.17|4919.17|4957.77|4919.77|4957.77|4919.77|4957.17|4919.17|9
1605953880000|2020-11-21 10:18:00|4957.96|4919.96|4958.18|4920.18|4958.33|4920.33|4957.92|4919.92|10
1605953890000|2020-11-21 10:18:10|4958.4|4920.4|4958.47|4920.47|4958.54|4920.54|4958.4|4920.4|8
1605953900000|2020-11-21 10:18:20|4958.4|4920.4|4958.94|4920.94|4958.97|4920.97|4958.35|4920.35|10
1605953910000|2020-11-21 10:18:30|4958.98|4920.98|4958.1|4920.1|4958.98|4920.98|4958.1|4920.1|10
1605953920000|2020-11-21 10:18:40|4957.88|4919.88|4957.55|4919.55|4958.01|4920.01|4957.55|4919.55|9
1605953930000|2020-11-21 10:18:50|4957.51|4919.51|4957.98|4919.98|4958.09|4920.09|4957.51|4919.51|10
1605953940000|2020-11-21 10:19:00|4958.13|4920.13|4958.3|4920.3|4958.39|4920.39|4958.13|4920.13|9
1605953950000|2020-11-21 10:19:10|4958.62|4920.62|4959.3|4921.3|4959.3|4921.3|4958.44|4920.44|10
1605953960000|2020-11-21 10:19:20|4959.27|4921.27|4959.19|4921.19|4959.52|4921.52|4959.19|4921.19|7
1605953970000|2020-11-21 10:19:30|4959.37|4921.37|4959.67|4921.67|4959.67|4921.67|4959.37|4921.37|9
1605953980000|2020-11-21 10:19:40|4959.76|4921.76|4960.49|4922.49|4960.49|4922.49|4959.76|4921.76|10
1605953990000|2020-11-21 10:19:50|4960.53|4922.53|4960.81|4922.81|4960.86|4922.86|4960.53|4922.53|8
1605954000000|2020-11-21 10:20:00|4960.86|4922.86|4960.83|4922.83|4961.19|4923.19|4960.79|4922.79|10
1605954010000|2020-11-21 10:20:10|4960.76|4922.76|4961.1|4923.1|4961.1|4923.1|4960.68|4922.68|10
1605954020000|2020-11-21 10:20:20|4961.35|4923.35|4961.9|4923.9|4961.9|4923.9|4961.35|4923.35|9
1605954030000|2020-11-21 10:20:30|4962.3|4924.3|4962.27|4924.27|4962.63|4924.63|4962.27|4924.27|10
1605954040000|2020-11-21 10:20:40|4962.23|4924.23|4963.36|4925.36|4963.52|4925.52|4962.23|4924.23|10
1605954050000|2020-11-21 10:20:50|4963.32|4925.32|4961|4923|4963.36|4925.36|4961|4923|8
1605954060000|2020-11-21 10:21:00|4961.28|4923.28|4960.81|4922.81|4961.28|4923.28|4960.51|4922.51|10
1605954070000|2020-11-21 10:21:10|4960.91|4922.91|4961.28|4923.28|4961.28|4923.28|4960.87|4922.87|8
1605954080000|2020-11-21 10:21:20|4961.25|4923.25|4961.22|4923.22|4961.25|4923.25|4960.6|4922.6|10
1605954090000|2020-11-21 10:21:30|4961.26|4923.26|4961.41|4923.41|4961.54|4923.54|4961.26|4923.26|9
1605954100000|2020-11-21 10:21:40|4961.33|4923.33|4960.67|4922.67|4961.33|4923.33|4960.67|4922.67|10
1605954110000|2020-11-21 10:21:50|4960.76|4922.76|4960.12|4922.12|4960.76|4922.76|4960.03|4922.03|10
1605954120000|2020-11-21 10:22:00|4960.07|4922.07|4960.86|4922.86|4960.86|4922.86|4959.75|4921.75|10
1605954130000|2020-11-21 10:22:10|4960.99|4922.99|4961.57|4923.57|4961.57|4923.57|4960.95|4922.95|10
1605954140000|2020-11-21 10:22:20|4961.48|4923.48|4962.02|4924.02|4962.02|4924.02|4961.39|4923.39|10
1605954150000|2020-11-21 10:22:30|4961.85|4923.85|4962.66|4924.66|4962.66|4924.66|4961.74|4923.74|10
1605954160000|2020-11-21 10:22:40|4962.68|4924.68|4962.67|4924.67|4962.94|4924.94|4962.6|4924.6|8
1605954170000|2020-11-21 10:22:50|4962.56|4924.56|4961.84|4923.84|4962.56|4924.56|4961.81|4923.81|9
1605954180000|2020-11-21 10:23:00|4961.91|4923.91|4961.91|4923.91|4962.12|4924.12|4961.87|4923.87|10
1605954190000|2020-11-21 10:23:10|4961.81|4923.81|4961.3|4923.3|4961.81|4923.81|4961.3|4923.3|10
1605954200000|2020-11-21 10:23:20|4961.05|4923.05|4958.75|4920.75|4961.08|4923.08|4958.75|4920.75|10
1605954210000|2020-11-21 10:23:30|4958.46|4920.46|4956.97|4918.97|4958.57|4920.57|4956.97|4918.97|10
1605954220000|2020-11-21 10:23:40|4956.33|4918.33|4955.28|4917.28|4956.33|4918.33|4955.13|4917.13|10
1605954230000|2020-11-21 10:23:50|4955.18|4917.18|4955.6|4917.6|4955.6|4917.6|4954.62|4916.62|10
1605954240000|2020-11-21 10:24:00|4955.72|4917.72|4955.39|4917.39|4956|4918|4955.09|4917.09|10
1605954250000|2020-11-21 10:24:10|4955.46|4917.46|4952.57|4914.57|4956.01|4918.01|4952.57|4914.57|10
1605954260000|2020-11-21 10:24:20|4952.38|4914.38|4949.84|4911.84|4952.38|4914.38|4949.84|4911.84|10
1605954270000|2020-11-21 10:24:30|4949.76|4911.76|4947.37|4909.37|4949.76|4911.76|4947.24|4909.24|10
1605954280000|2020-11-21 10:24:40|4947.35|4909.35|4945.54|4907.54|4947.35|4909.35|4945.54|4907.54|10
1605954290000|2020-11-21 10:24:50|4945.5|4907.5|4944.94|4906.94|4945.82|4907.82|4944.91|4906.91|10
1605954300000|2020-11-21 10:25:00|4944.81|4906.81|4944.9|4906.9|4944.9|4906.9|4944.33|4906.33|10
1605954310000|2020-11-21 10:25:10|4944.95|4906.95|4945.9|4907.9|4946.04|4908.04|4944.95|4906.95|10
1605954320000|2020-11-21 10:25:20|4946.29|4908.29|4946.23|4908.23|4946.29|4908.29|4945.44|4907.44|9
1605954330000|2020-11-21 10:25:30|4946.7|4908.7|4948.3|4910.3|4948.3|4910.3|4946.7|4908.7|10
1605954340000|2020-11-21 10:25:40|4948.71|4910.71|4950.83|4912.83|4950.83|4912.83|4948.71|4910.71|10
1605954350000|2020-11-21 10:25:50|4950.75|4912.75|4950.17|4912.17|4950.75|4912.75|4949.95|4911.95|10
1605954360000|2020-11-21 10:26:00|4950.19|4912.19|4950.43|4912.43|4950.43|4912.43|4950.14|4912.14|8
1605954370000|2020-11-21 10:26:10|4950.54|4912.54|4951.44|4913.44|4951.44|4913.44|4950.54|4912.54|10
1605954380000|2020-11-21 10:26:20|4951.54|4913.54|4952.43|4914.43|4952.43|4914.43|4951.54|4913.54|10
1605954390000|2020-11-21 10:26:30|4952.73|4914.73|4955.38|4917.38|4955.38|4917.38|4952.73|4914.73|10
1605954400000|2020-11-21 10:26:40|4955.2|4917.2|4956.3|4918.3|4956.3|4918.3|4955.19|4917.19|10
1605954410000|2020-11-21 10:26:50|4955.84|4917.84|4956.47|4918.47|4956.47|4918.47|4955.73|4917.73|10
1605954420000|2020-11-21 10:27:00|4957.1|4919.1|4959.1|4921.1|4959.1|4921.1|4957.1|4919.1|9
1605954430000|2020-11-21 10:27:10|4959.2|4921.2|4961.3|4923.3|4961.3|4923.3|4959.2|4921.2|10
1605954440000|2020-11-21 10:27:20|4961.25|4923.25|4961.07|4923.07|4961.59|4923.59|4961.06|4923.06|10
1605954450000|2020-11-21 10:27:30|4961.03|4923.03|4961.55|4923.55|4961.55|4923.55|4960.67|4922.67|9
1605954460000|2020-11-21 10:27:40|4961.94|4923.94|4962.48|4924.48|4962.61|4924.61|4961.94|4923.94|8
1605954470000|2020-11-21 10:27:50|4962.49|4924.49|4962.13|4924.13|4962.49|4924.49|4962|4924|10
1605954480000|2020-11-21 10:28:00|4961.95|4923.95|4962.35|4924.35|4962.35|4924.35|4961.95|4923.95|10
1605954490000|2020-11-21 10:28:10|4962.56|4924.56|4963.38|4925.38|4963.38|4925.38|4962.56|4924.56|9
1605954500000|2020-11-21 10:28:20|4963.41|4925.41|4964.31|4926.31|4964.31|4926.31|4963.41|4925.41|10
1605954510000|2020-11-21 10:28:30|4964.38|4926.38|4964.4|4926.4|4964.72|4926.72|4964.31|4926.31|10
1605954520000|2020-11-21 10:28:40|4964.38|4926.38|4963.98|4925.98|4964.48|4926.48|4963.98|4925.98|9
1605954530000|2020-11-21 10:28:50|4963.94|4925.94|4963.27|4925.27|4963.94|4925.94|4963.27|4925.27|10
1605954540000|2020-11-21 10:29:00|4963.37|4925.37|4963.2|4925.2|4963.37|4925.37|4963.1|4925.1|10
1605954550000|2020-11-21 10:29:10|4963.17|4925.17|4962.7|4924.7|4963.2|4925.2|4962.66|4924.66|10
1605954560000|2020-11-21 10:29:20|4962.49|4924.49|4962.17|4924.17|4962.49|4924.49|4961.96|4923.96|9
1605954570000|2020-11-21 10:29:30|4962.13|4924.13|4962.76|4924.76|4962.76|4924.76|4961.94|4923.94|10
1605954580000|2020-11-21 10:29:40|4962.88|4924.88|4962.27|4924.27|4963.01|4925.01|4962.27|4924.27|10
1605954590000|2020-11-21 10:29:50|4962.07|4924.07|4960.45|4922.45|4962.07|4924.07|4960.44|4922.44|10
1605954600000|2020-11-21 10:30:00|4960.41|4922.41|4961.11|4923.11|4961.11|4923.11|4960.29|4922.29|8
1605954610000|2020-11-21 10:30:10|4961.1|4923.1|4961.59|4923.59|4961.59|4923.59|4961.03|4923.03|10
1605954620000|2020-11-21 10:30:20|4961.64|4923.64|4960.49|4922.49|4961.64|4923.64|4960.49|4922.49|8
1605954630000|2020-11-21 10:30:30|4960.42|4922.42|4959.77|4921.77|4960.42|4922.42|4959.77|4921.77|9
1605954640000|2020-11-21 10:30:40|4959.9|4921.9|4960.04|4922.04|4960.26|4922.26|4959.9|4921.9|9
1605954650000|2020-11-21 10:30:50|4959.87|4921.87|4958.89|4920.89|4959.87|4921.87|4958.89|4920.89|10
1605954660000|2020-11-21 10:31:00|4958.85|4920.85|4959.01|4921.01|4959.02|4921.02|4958.53|4920.53|10
1605954670000|2020-11-21 10:31:10|4959.14|4921.14|4959.62|4921.62|4959.64|4921.64|4959.14|4921.14|9
1605954680000|2020-11-21 10:31:20|4959.56|4921.56|4960.22|4922.22|4960.22|4922.22|4959.55|4921.55|10
1605954690000|2020-11-21 10:31:30|4960.23|4922.23|4960.05|4922.05|4960.39|4922.39|4960.05|4922.05|10
1605954700000|2020-11-21 10:31:40|4960.1|4922.1|4958.68|4920.68|4960.1|4922.1|4958.67|4920.67|10
1605954710000|2020-11-21 10:31:50|4958.39|4920.39|4957.08|4919.08|4958.41|4920.41|4957.08|4919.08|10
1605954720000|2020-11-21 10:32:00|4957.02|4919.02|4957.05|4919.05|4957.31|4919.31|4957.02|4919.02|10
1605954730000|2020-11-21 10:32:10|4956.89|4918.89|4956.07|4918.07|4956.89|4918.89|4955.92|4917.92|10
1605954740000|2020-11-21 10:32:20|4955.92|4917.92|4955.17|4917.17|4955.92|4917.92|4955.17|4917.17|10
1605954750000|2020-11-21 10:32:30|4954.98|4916.98|4952.33|4914.33|4954.98|4916.98|4952.33|4914.33|10
1605954760000|2020-11-21 10:32:40|4951.98|4913.98|4948.7|4910.7|4951.98|4913.98|4948.7|4910.7|10
1605954770000|2020-11-21 10:32:50|4948.08|4910.08|4943.13|4905.13|4948.08|4910.08|4943.13|4905.13|10
1605954780000|2020-11-21 10:33:00|4942.75|4904.75|4942.44|4904.44|4943.29|4905.29|4942.44|4904.44|10
1605954790000|2020-11-21 10:33:10|4942.26|4904.26|4940.46|4902.46|4942.26|4904.26|4940.34|4902.34|10
1605954800000|2020-11-21 10:33:20|4940.08|4902.08|4938.07|4900.07|4940.08|4902.08|4938.07|4900.07|10
1605954810000|2020-11-21 10:33:30|4938.18|4900.18|4940.52|4902.52|4940.52|4902.52|4937.94|4899.94|10
1605954820000|2020-11-21 10:33:40|4940.43|4902.43|4943.29|4905.29|4943.29|4905.29|4940.43|4902.43|10
1605954830000|2020-11-21 10:33:50|4943.27|4905.27|4944.46|4906.46|4945.13|4907.13|4943.27|4905.27|10
1605954840000|2020-11-21 10:34:00|4944.6|4906.6|4942.31|4904.31|4944.6|4906.6|4942.13|4904.13|10
1605954850000|2020-11-21 10:34:10|4942.09|4904.09|4941.02|4903.02|4942.09|4904.09|4940.93|4902.93|10
1605954860000|2020-11-21 10:34:20|4941.11|4903.11|4942.45|4904.45|4942.45|4904.45|4941.11|4903.11|10
1605954870000|2020-11-21 10:34:30|4942.65|4904.65|4945.51|4907.51|4945.51|4907.51|4942.65|4904.65|10
1605954880000|2020-11-21 10:34:40|4945.67|4907.67|4946.96|4908.96|4946.96|4908.96|4945.67|4907.67|9
1605954890000|2020-11-21 10:34:50|4946.92|4908.92|4948.58|4910.58|4948.58|4910.58|4946.92|4908.92|10
1605954900000|2020-11-21 10:35:00|4948.4|4910.4|4947.07|4909.07|4948.49|4910.49|4947.07|4909.07|10
1605954910000|2020-11-21 10:35:10|4946.65|4908.65|4945.88|4907.88|4946.65|4908.65|4945.88|4907.88|9
1605954920000|2020-11-21 10:35:20|4946.01|4908.01|4945.28|4907.28|4946.1|4908.1|4945.28|4907.28|10
1605954930000|2020-11-21 10:35:30|4945.26|4907.26|4946.59|4908.59|4946.59|4908.59|4945.22|4907.22|9
1605954940000|2020-11-21 10:35:40|4947.02|4909.02|4948.17|4910.17|4948.3|4910.3|4946.99|4908.99|10
1605954950000|2020-11-21 10:35:50|4948.44|4910.44|4946.29|4908.29|4948.44|4910.44|4946.29|4908.29|10
1605954960000|2020-11-21 10:36:00|4946.28|4908.28|4947.62|4909.62|4947.62|4909.62|4946.22|4908.22|10
1605954970000|2020-11-21 10:36:10|4947.46|4909.46|4947.43|4909.43|4947.8|4909.8|4947.43|4909.43|10
1605954980000|2020-11-21 10:36:20|4947.39|4909.39|4948.02|4910.02|4948.02|4910.02|4947.36|4909.36|9
1605954990000|2020-11-21 10:36:30|4948.03|4910.03|4948.84|4910.84|4948.84|4910.84|4948.03|4910.03|8
1605955000000|2020-11-21 10:36:40|4948.99|4910.99|4950.15|4912.15|4950.15|4912.15|4948.99|4910.99|10
1605955010000|2020-11-21 10:36:50|4950.26|4912.26|4948.59|4910.59|4950.79|4912.79|4948.59|4910.59|10
1605955020000|2020-11-21 10:37:00|4948.63|4910.63|4947.83|4909.83|4948.63|4910.63|4947.83|4909.83|10
1605955030000|2020-11-21 10:37:10|4947.67|4909.67|4946.03|4908.03|4947.67|4909.67|4945.96|4907.96|10
1605955040000|2020-11-21 10:37:20|4946.05|4908.05|4945.06|4907.06|4946.05|4908.05|4945.06|4907.06|10
1605955050000|2020-11-21 10:37:30|4945.02|4907.02|4943.6|4905.6|4945.07|4907.07|4943.6|4905.6|9
1605955060000|2020-11-21 10:37:40|4943.3|4905.3|4942.82|4904.82|4943.34|4905.34|4942.65|4904.65|10
1605955070000|2020-11-21 10:37:50|4942.81|4904.81|4941.65|4903.65|4943.09|4905.09|4941.65|4903.65|10
1605955080000|2020-11-21 10:38:00|4941.48|4903.48|4942.61|4904.61|4942.63|4904.63|4940.82|4902.82|10
1605955090000|2020-11-21 10:38:10|4942.56|4904.56|4943.89|4905.89|4943.89|4905.89|4942.53|4904.53|10
1605955100000|2020-11-21 10:38:20|4943.97|4905.97|4942.04|4904.04|4944.3|4906.3|4942.04|4904.04|10
1605955110000|2020-11-21 10:38:30|4941.37|4903.37|4942.43|4904.43|4942.5|4904.5|4941.14|4903.14|10
1605955120000|2020-11-21 10:38:40|4942.16|4904.16|4942|4904|4942.33|4904.33|4942|4904|9
1605955130000|2020-11-21 10:38:50|4942.03|4904.03|4942.7|4904.7|4942.7|4904.7|4942.03|4904.03|10
1605955140000|2020-11-21 10:39:00|4942.85|4904.85|4942.74|4904.74|4943.62|4905.62|4942.72|4904.72|10
1605955150000|2020-11-21 10:39:10|4942.5|4904.5|4942.81|4904.81|4942.85|4904.85|4942.46|4904.46|9
1605955160000|2020-11-21 10:39:20|4942.59|4904.59|4942.57|4904.57|4942.59|4904.59|4942.28|4904.28|10
1605955170000|2020-11-21 10:39:30|4942.61|4904.61|4941.85|4903.85|4942.69|4904.69|4941.7|4903.7|9
1605955180000|2020-11-21 10:39:40|4941.81|4903.81|4941.32|4903.32|4941.84|4903.84|4941.29|4903.29|10
1605955190000|2020-11-21 10:39:50|4941.45|4903.45|4941.07|4903.07|4941.48|4903.48|4941.07|4903.07|9
1605955200000|2020-11-21 10:40:00|4940.89|4902.89|4940.6|4902.6|4940.89|4902.89|4940.35|4902.35|10
1605955210000|2020-11-21 10:40:10|4940.31|4902.31|4940.17|4902.17|4940.41|4902.41|4940.12|4902.12|10
1605955220000|2020-11-21 10:40:20|4940.11|4902.11|4940.01|4902.01|4940.17|4902.17|4939.77|4901.77|10
1605955230000|2020-11-21 10:40:30|4940.34|4902.34|4941.13|4903.13|4941.13|4903.13|4940.19|4902.19|9
1605955240000|2020-11-21 10:40:40|4940.99|4902.99|4941.36|4903.36|4941.61|4903.61|4940.97|4902.97|10
1605955250000|2020-11-21 10:40:50|4941.22|4903.22|4940.33|4902.33|4941.22|4903.22|4940.33|4902.33|10
1605955260000|2020-11-21 10:41:00|4940.07|4902.07|4940.66|4902.66|4940.66|4902.66|4939.82|4901.82|10
1605955270000|2020-11-21 10:41:10|4940.86|4902.86|4940.27|4902.27|4940.86|4902.86|4940.17|4902.17|10
1605955280000|2020-11-21 10:41:20|4940.18|4902.18|4940.31|4902.31|4940.31|4902.31|4940.02|4902.02|9
1605955290000|2020-11-21 10:41:30|4940.35|4902.35|4941.15|4903.15|4941.36|4903.36|4940.22|4902.22|10
1605955300000|2020-11-21 10:41:40|4941.67|4903.67|4942.08|4904.08|4942.46|4904.46|4941.67|4903.67|10
1605955310000|2020-11-21 10:41:50|4942|4904|4942.51|4904.51|4942.51|4904.51|4942|4904|9
1605955320000|2020-11-21 10:42:00|4942.54|4904.54|4942.72|4904.72|4942.75|4904.75|4942.51|4904.51|10
1605955330000|2020-11-21 10:42:10|4942.83|4904.83|4943.37|4905.37|4943.46|4905.46|4942.83|4904.83|8
1605955340000|2020-11-21 10:42:20|4943.3|4905.3|4944.27|4906.27|4944.33|4906.33|4943.3|4905.3|10
1605955350000|2020-11-21 10:42:30|4944.33|4906.33|4944.51|4906.51|4945.18|4907.18|4944.33|4906.33|9
1605955360000|2020-11-21 10:42:40|4944.67|4906.67|4944.16|4906.16|4944.75|4906.75|4944.02|4906.02|10
1605955370000|2020-11-21 10:42:50|4943.87|4905.87|4943.53|4905.53|4944|4906|4943.53|4905.53|10
1605955380000|2020-11-21 10:43:00|4943.03|4905.03|4941.7|4903.7|4943.03|4905.03|4941.7|4903.7|10
1605955390000|2020-11-21 10:43:10|4941.11|4903.11|4939.15|4901.15|4941.11|4903.11|4939.15|4901.15|10
1605955400000|2020-11-21 10:43:20|4938.83|4900.83|4938.52|4900.52|4938.86|4900.86|4938.52|4900.52|10
1605955410000|2020-11-21 10:43:30|4938.47|4900.47|4938.08|4900.08|4938.54|4900.54|4938.08|4900.08|10
1605955420000|2020-11-21 10:43:40|4937.89|4899.89|4938.4|4900.4|4938.4|4900.4|4937.5|4899.5|10
1605955430000|2020-11-21 10:43:50|4938.52|4900.52|4938.39|4900.39|4938.52|4900.52|4938.09|4900.09|10
1605955440000|2020-11-21 10:44:00|4938.47|4900.47|4938.76|4900.76|4938.82|4900.82|4938.47|4900.47|9
1605955450000|2020-11-21 10:44:10|4938.97|4900.97|4939.39|4901.39|4939.4|4901.4|4938.92|4900.92|8
1605955460000|2020-11-21 10:44:20|4939.43|4901.43|4938|4900|4939.5|4901.5|4937.96|4899.96|10
1605955470000|2020-11-21 10:44:30|4937.79|4899.79|4937.62|4899.62|4937.79|4899.79|4937.3|4899.3|10
1605955480000|2020-11-21 10:44:40|4937.58|4899.58|4936.89|4898.89|4937.58|4899.58|4936.89|4898.89|10
1605955490000|2020-11-21 10:44:50|4936.78|4898.78|4936.55|4898.55|4936.84|4898.84|4936.38|4898.38|9
1605955500000|2020-11-21 10:45:00|4936.31|4898.31|4935.85|4897.85|4936.31|4898.31|4935.85|4897.85|7
1605955510000|2020-11-21 10:45:10|4935.87|4897.87|4935.86|4897.86|4936.15|4898.15|4935.72|4897.72|10
1605955520000|2020-11-21 10:45:20|4935.8|4897.8|4934.63|4896.63|4935.8|4897.8|4934.63|4896.63|10
1605955530000|2020-11-21 10:45:30|4934.62|4896.62|4934.48|4896.48|4934.62|4896.62|4934.33|4896.33|10
1605955540000|2020-11-21 10:45:40|4934.01|4896.01|4933.35|4895.35|4934.01|4896.01|4933.35|4895.35|9
1605955550000|2020-11-21 10:45:50|4933.09|4895.09|4933.11|4895.11|4933.19|4895.19|4932.95|4894.95|10
1605955560000|2020-11-21 10:46:00|4933.22|4895.22|4934.17|4896.17|4934.17|4896.17|4933.21|4895.21|8
1605955570000|2020-11-21 10:46:10|4934.25|4896.25|4935.51|4897.51|4935.6|4897.6|4934.25|4896.25|10
1605955580000|2020-11-21 10:46:20|4935.29|4897.29|4935.76|4897.76|4935.82|4897.82|4935.29|4897.29|10
1605955590000|2020-11-21 10:46:30|4935.62|4897.62|4935.48|4897.48|4935.86|4897.86|4935.06|4897.06|10
1605955600000|2020-11-21 10:46:40|4935.5|4897.5|4936.02|4898.02|4936.12|4898.12|4935.5|4897.5|9
1605955610000|2020-11-21 10:46:50|4936.58|4898.58|4937.72|4899.72|4937.72|4899.72|4936.58|4898.58|10
1605955620000|2020-11-21 10:47:00|4938.08|4900.08|4938.01|4900.01|4938.16|4900.16|4937.92|4899.92|9
1605955630000|2020-11-21 10:47:10|4938.05|4900.05|4937.71|4899.71|4938.05|4900.05|4937.52|4899.52|9
1605955640000|2020-11-21 10:47:20|4937.67|4899.67|4937.64|4899.64|4937.76|4899.76|4937.55|4899.55|9
1605955650000|2020-11-21 10:47:30|4937.78|4899.78|4938.12|4900.12|4938.21|4900.21|4937.78|4899.78|10
1605955660000|2020-11-21 10:47:40|4938.11|4900.11|4938.55|4900.55|4938.55|4900.55|4938.09|4900.09|9
1605955670000|2020-11-21 10:47:50|4938.63|4900.63|4938.22|4900.22|4938.63|4900.63|4938.05|4900.05|10
1605955680000|2020-11-21 10:48:00|4938.29|4900.29|4938.58|4900.58|4938.58|4900.58|4938.21|4900.21|8
1605955690000|2020-11-21 10:48:10|4938.09|4900.09|4938.12|4900.12|4938.21|4900.21|4938|4900|10
1605955700000|2020-11-21 10:48:20|4938.17|4900.17|4938.08|4900.08|4938.21|4900.21|4938.04|4900.04|10
1605955710000|2020-11-21 10:48:30|4938.11|4900.11|4938.19|4900.19|4938.24|4900.24|4938.11|4900.11|10
1605955720000|2020-11-21 10:48:40|4938.1|4900.1|4937.96|4899.96|4938.1|4900.1|4937.93|4899.93|9
1605955730000|2020-11-21 10:48:50|4938.04|4900.04|4937.67|4899.67|4938.11|4900.11|4937.67|4899.67|10
1605955740000|2020-11-21 10:49:00|4937.71|4899.71|4937.91|4899.91|4937.91|4899.91|4937.52|4899.52|9
1605955750000|2020-11-21 10:49:10|4937.82|4899.82|4937.91|4899.91|4937.98|4899.98|4937.74|4899.74|10
1605955760000|2020-11-21 10:49:20|4937.88|4899.88|4937.93|4899.93|4937.97|4899.97|4937.82|4899.82|9
1605955770000|2020-11-21 10:49:30|4937.83|4899.83|4937.49|4899.49|4937.83|4899.83|4937.43|4899.43|9
1605955780000|2020-11-21 10:49:40|4937.74|4899.74|4937.38|4899.38|4937.74|4899.74|4937.38|4899.38|7
1605955790000|2020-11-21 10:49:50|4937.31|4899.31|4936.72|4898.72|4937.31|4899.31|4936.72|4898.72|9
1605955800000|2020-11-21 10:50:00|4936.68|4898.68|4936.39|4898.39|4936.68|4898.68|4936.33|4898.33|9
1605955810000|2020-11-21 10:50:10|4936.45|4898.45|4936.39|4898.39|4936.64|4898.64|4936.12|4898.12|10
1605955820000|2020-11-21 10:50:20|4936.57|4898.57|4936.94|4898.94|4936.95|4898.95|4936.57|4898.57|10
1605955830000|2020-11-21 10:50:30|4936.96|4898.96|4937.67|4899.67|4937.67|4899.67|4936.96|4898.96|10
1605955840000|2020-11-21 10:50:40|4937.62|4899.62|4937.36|4899.36|4937.66|4899.66|4937.33|4899.33|10
1605955850000|2020-11-21 10:50:50|4937.44|4899.44|4937.48|4899.48|4937.51|4899.51|4937.37|4899.37|8
1605955860000|2020-11-21 10:51:00|4937.47|4899.47|4937.31|4899.31|4937.47|4899.47|4936.72|4898.72|10
1605955870000|2020-11-21 10:51:10|4937.42|4899.42|4937.78|4899.78|4937.95|4899.95|4937.42|4899.42|8
1605955880000|2020-11-21 10:51:20|4937.64|4899.64|4938.62|4900.62|4938.62|4900.62|4937.6|4899.6|10
1605955890000|2020-11-21 10:51:30|4939.2|4901.2|4941.96|4903.96|4941.96|4903.96|4939.2|4901.2|10
1605955900000|2020-11-21 10:51:40|4942.72|4904.72|4942.58|4904.58|4942.82|4904.82|4942.29|4904.29|10
1605955910000|2020-11-21 10:51:50|4942.61|4904.61|4944.97|4906.97|4944.97|4906.97|4942.61|4904.61|10
1605955920000|2020-11-21 10:52:00|4945.21|4907.21|4945.71|4907.71|4945.81|4907.81|4945.21|4907.21|10
1605955930000|2020-11-21 10:52:10|4945.66|4907.66|4946.32|4908.32|4946.32|4908.32|4945.66|4907.66|10
1605955940000|2020-11-21 10:52:20|4946.38|4908.38|4946.88|4908.88|4946.88|4908.88|4946.26|4908.26|9
1605955950000|2020-11-21 10:52:30|4946.95|4908.95|4946.71|4908.71|4947.06|4909.06|4946.43|4908.43|9
1605955960000|2020-11-21 10:52:40|4946.68|4908.68|4947.66|4909.66|4947.66|4909.66|4946.68|4908.68|9
1605955970000|2020-11-21 10:52:50|4947.77|4909.77|4948.28|4910.28|4948.5|4910.5|4947.77|4909.77|10
1605955980000|2020-11-21 10:53:00|4948.36|4910.36|4947.95|4909.95|4948.36|4910.36|4947.74|4909.74|10
1605955990000|2020-11-21 10:53:10|4948.03|4910.03|4948.62|4910.62|4948.62|4910.62|4948.03|4910.03|10
1605956000000|2020-11-21 10:53:20|4948.52|4910.52|4948.95|4910.95|4948.95|4910.95|4948.32|4910.32|10
1605956010000|2020-11-21 10:53:30|4949.02|4911.02|4947.38|4909.38|4949.02|4911.02|4947.3|4909.3|10
1605956020000|2020-11-21 10:53:40|4947.16|4909.16|4946.87|4908.87|4947.27|4909.27|4946.87|4908.87|10
1605956030000|2020-11-21 10:53:50|4946.15|4908.15|4944.18|4906.18|4946.15|4908.15|4944.18|4906.18|10
1605956040000|2020-11-21 10:54:00|4944.23|4906.23|4941.86|4903.86|4944.23|4906.23|4941.86|4903.86|9
1605956050000|2020-11-21 10:54:10|4941.4|4903.4|4939.41|4901.41|4941.4|4903.4|4939.41|4901.41|10
1605956060000|2020-11-21 10:54:20|4939.13|4901.13|4936.11|4898.11|4939.13|4901.13|4936.11|4898.11|10
1605956070000|2020-11-21 10:54:30|4935.61|4897.61|4934.06|4896.06|4935.61|4897.61|4934.06|4896.06|10
1605956080000|2020-11-21 10:54:40|4934.08|4896.08|4932.57|4894.57|4934.08|4896.08|4932.57|4894.57|10
1605956090000|2020-11-21 10:54:50|4932.26|4894.26|4931.3|4893.3|4932.26|4894.26|4931.3|4893.3|10
1605956100000|2020-11-21 10:55:00|4931.22|4893.22|4929.12|4891.12|4931.22|4893.22|4929.11|4891.11|9
1605956110000|2020-11-21 10:55:10|4929.13|4891.13|4927.29|4889.29|4929.13|4891.13|4927.29|4889.29|9
1605956120000|2020-11-21 10:55:20|4927.19|4889.19|4926.7|4888.7|4927.19|4889.19|4926.7|4888.7|9
1605956130000|2020-11-21 10:55:30|4926.72|4888.72|4927.54|4889.54|4927.56|4889.56|4926.57|4888.57|10
1605956140000|2020-11-21 10:55:40|4927.5|4889.5|4927.76|4889.76|4927.99|4889.99|4927.5|4889.5|9
1605956150000|2020-11-21 10:55:50|4927.69|4889.69|4928.26|4890.26|4928.39|4890.39|4927.69|4889.69|9
1605956160000|2020-11-21 10:56:00|4928.29|4890.29|4928.88|4890.88|4928.88|4890.88|4928.22|4890.22|9
1605956170000|2020-11-21 10:56:10|4928.87|4890.87|4928.79|4890.79|4929.03|4891.03|4928.79|4890.79|10
1605956180000|2020-11-21 10:56:20|4928.6|4890.6|4929.16|4891.16|4929.16|4891.16|4928.6|4890.6|9
1605956190000|2020-11-21 10:56:30|4929.29|4891.29|4929.09|4891.09|4929.33|4891.33|4928.86|4890.86|10
1605956200000|2020-11-21 10:56:40|4929.11|4891.11|4929.72|4891.72|4929.72|4891.72|4929.04|4891.04|10
1605956210000|2020-11-21 10:56:50|4929.6|4891.6|4929.08|4891.08|4929.62|4891.62|4928.99|4890.99|10
1605956220000|2020-11-21 10:57:00|4929.06|4891.06|4929.4|4891.4|4929.53|4891.53|4929.06|4891.06|10
1605956230000|2020-11-21 10:57:10|4929.11|4891.11|4928.76|4890.76|4929.11|4891.11|4928.76|4890.76|9
1605956240000|2020-11-21 10:57:20|4928.62|4890.62|4927.82|4889.82|4928.62|4890.62|4927.82|4889.82|10
1605956250000|2020-11-21 10:57:30|4927.59|4889.59|4927.35|4889.35|4927.68|4889.68|4927.3|4889.3|10
1605956260000|2020-11-21 10:57:40|4927.32|4889.32|4926.84|4888.84|4927.32|4889.32|4926.56|4888.56|10
1605956270000|2020-11-21 10:57:50|4927.01|4889.01|4926.03|4888.03|4927.01|4889.01|4926.03|4888.03|10
1605956280000|2020-11-21 10:58:00|4926.2|4888.2|4922.92|4884.92|4926.2|4888.2|4922.56|4884.56|10
1605956290000|2020-11-21 10:58:10|4923|4885|4922.25|4884.25|4923|4885|4921.88|4883.88|10
1605956300000|2020-11-21 10:58:20|4922.21|4884.21|4922.28|4884.28|4922.41|4884.41|4922.17|4884.17|8
1605956310000|2020-11-21 10:58:30|4921.83|4883.83|4921.32|4883.32|4922.09|4884.09|4921.29|4883.29|10
1605956320000|2020-11-21 10:58:40|4921.45|4883.45|4921.01|4883.01|4921.58|4883.58|4921.01|4883.01|9
1605956330000|2020-11-21 10:58:50|4921.24|4883.24|4920.29|4882.29|4921.24|4883.24|4920.27|4882.27|9
1605956340000|2020-11-21 10:59:00|4920.13|4882.13|4920.91|4882.91|4920.91|4882.91|4920.13|4882.13|10
1605956350000|2020-11-21 10:59:10|4921.09|4883.09|4921.27|4883.27|4921.27|4883.27|4920.83|4882.83|9
1605956360000|2020-11-21 10:59:20|4921.5|4883.5|4921.59|4883.59|4921.66|4883.66|4921.5|4883.5|10
1605956370000|2020-11-21 10:59:30|4921.61|4883.61|4921.84|4883.84|4921.84|4883.84|4921.58|4883.58|10
1605956380000|2020-11-21 10:59:40|4921.86|4883.86|4922.12|4884.12|4922.12|4884.12|4921.86|4883.86|9
1605956390000|2020-11-21 10:59:50|4922.03|4884.03|4922.44|4884.44|4922.5|4884.5|4922.03|4884.03|10
1605956400000|2020-11-21 11:00:00|4922.37|4884.37|4923.01|4885.01|4923.24|4885.24|4922.37|4884.37|10
1605956410000|2020-11-21 11:00:10|4923.93|4885.93|4925.24|4887.24|4925.24|4887.24|4923.93|4885.93|10
1605956420000|2020-11-21 11:00:20|4925.38|4887.38|4926.8|4888.8|4926.8|4888.8|4925.35|4887.35|10
1605956430000|2020-11-21 11:00:30|4926.88|4888.88|4928.9|4890.9|4929.03|4891.03|4926.88|4888.88|9
1605956440000|2020-11-21 11:00:40|4928.41|4890.41|4929.49|4891.49|4929.49|4891.49|4928.41|4890.41|10
1605956450000|2020-11-21 11:00:50|4929.67|4891.67|4929.69|4891.69|4929.9|4891.9|4928.86|4890.86|10
1605956460000|2020-11-21 11:01:00|4929.86|4891.86|4931.7|4893.7|4931.73|4893.73|4929.86|4891.86|10
1605956470000|2020-11-21 11:01:10|4932.09|4894.09|4937.15|4899.15|4937.15|4899.15|4932.09|4894.09|10
1605956480000|2020-11-21 11:01:20|4937.87|4899.87|4939.74|4901.74|4939.74|4901.74|4937.87|4899.87|10
1605956490000|2020-11-21 11:01:30|4939.92|4901.92|4941.47|4903.47|4941.47|4903.47|4939.92|4901.92|10
1605956500000|2020-11-21 11:01:40|4941.45|4903.45|4941.4|4903.4|4941.6|4903.6|4941.4|4903.4|9
1605956510000|2020-11-21 11:01:50|4941.28|4903.28|4940.89|4902.89|4941.39|4903.39|4940.5|4902.5|10
1605956520000|2020-11-21 11:02:00|4941.08|4903.08|4940.35|4902.35|4941.24|4903.24|4940.35|4902.35|10
1605956530000|2020-11-21 11:02:10|4940.24|4902.24|4936.82|4898.82|4940.24|4902.24|4936.82|4898.82|10
1605956540000|2020-11-21 11:02:20|4936.48|4898.48|4934.93|4896.93|4936.48|4898.48|4934.93|4896.93|10
1605956550000|2020-11-21 11:02:30|4935.03|4897.03|4933.67|4895.67|4935.03|4897.03|4933.47|4895.47|10
1605956560000|2020-11-21 11:02:40|4933.63|4895.63|4933.29|4895.29|4933.63|4895.63|4933.05|4895.05|9
1605956570000|2020-11-21 11:02:50|4933.27|4895.27|4932.65|4894.65|4933.31|4895.31|4932.64|4894.64|9
1605956580000|2020-11-21 11:03:00|4932.27|4894.27|4932|4894|4932.27|4894.27|4931.54|4893.54|9
1605956590000|2020-11-21 11:03:10|4931.79|4893.79|4933.79|4895.79|4933.83|4895.83|4931.79|4893.79|10
1605956600000|2020-11-21 11:03:20|4933.93|4895.93|4932.88|4894.88|4934.07|4896.07|4932.79|4894.79|10
1605956610000|2020-11-21 11:03:30|4932.92|4894.92|4932.64|4894.64|4932.95|4894.95|4932.6|4894.6|10
1605956620000|2020-11-21 11:03:40|4932.79|4894.79|4933|4895|4933.03|4895.03|4932.64|4894.64|9
1605956630000|2020-11-21 11:03:50|4933.18|4895.18|4932.45|4894.45|4933.18|4895.18|4932.45|4894.45|8
1605956640000|2020-11-21 11:04:00|4932.23|4894.23|4931.38|4893.38|4932.3|4894.3|4931.35|4893.35|10
1605956650000|2020-11-21 11:04:10|4931.72|4893.72|4930.27|4892.27|4931.72|4893.72|4930.27|4892.27|10
1605956660000|2020-11-21 11:04:20|4930.04|4892.04|4929.16|4891.16|4930.04|4892.04|4929.16|4891.16|10
1605956670000|2020-11-21 11:04:30|4929.03|4891.03|4930|4892|4930.06|4892.06|4928.97|4890.97|10
1605956680000|2020-11-21 11:04:40|4930.05|4892.05|4930.11|4892.11|4930.26|4892.26|4929.98|4891.98|9
1605956690000|2020-11-21 11:04:50|4930.09|4892.09|4931.07|4893.07|4931.07|4893.07|4930.09|4892.09|9
1605956700000|2020-11-21 11:05:00|4931.17|4893.17|4932.97|4894.97|4932.97|4894.97|4931.17|4893.17|10
1605956710000|2020-11-21 11:05:10|4933.39|4895.39|4935.67|4897.67|4935.67|4897.67|4933.39|4895.39|9
1605956720000|2020-11-21 11:05:20|4935.54|4897.54|4935.62|4897.62|4935.68|4897.68|4935.34|4897.34|10
1605956730000|2020-11-21 11:05:30|4935.46|4897.46|4935.73|4897.73|4935.8|4897.8|4935.45|4897.45|8
1605956740000|2020-11-21 11:05:40|4935.74|4897.74|4937.37|4899.37|4937.37|4899.37|4935.74|4897.74|10
1605956750000|2020-11-21 11:05:50|4937.38|4899.38|4939.32|4901.32|4939.37|4901.37|4937.38|4899.38|10
1605956760000|2020-11-21 11:06:00|4939.6|4901.6|4943.19|4905.19|4943.29|4905.29|4939.6|4901.6|10
1605956770000|2020-11-21 11:06:10|4943.38|4905.38|4944.2|4906.2|4944.2|4906.2|4942.92|4904.92|10
1605956780000|2020-11-21 11:06:20|4945.05|4907.05|4946.42|4908.42|4946.43|4908.43|4945|4907|10
1605956790000|2020-11-21 11:06:30|4946.44|4908.44|4947.17|4909.17|4947.17|4909.17|4946.44|4908.44|9
1605956800000|2020-11-21 11:06:40|4948.12|4910.12|4948.57|4910.57|4948.57|4910.57|4947.82|4909.82|10
1605956810000|2020-11-21 11:06:50|4948.34|4910.34|4948.37|4910.37|4948.4|4910.4|4947.76|4909.76|10
1605956820000|2020-11-21 11:07:00|4948.3|4910.3|4948.8|4910.8|4948.8|4910.8|4948.06|4910.06|10
1605956830000|2020-11-21 11:07:10|4948.97|4910.97|4949.77|4911.77|4949.77|4911.77|4948.97|4910.97|10
1605956840000|2020-11-21 11:07:20|4950.04|4912.04|4951.67|4913.67|4951.67|4913.67|4950.04|4912.04|10
1605956850000|2020-11-21 11:07:30|4951.64|4913.64|4952.15|4914.15|4952.15|4914.15|4951.53|4913.53|10
1605956860000|2020-11-21 11:07:40|4952.04|4914.04|4951.48|4913.48|4952.04|4914.04|4951.31|4913.31|10
1605956870000|2020-11-21 11:07:50|4951.52|4913.52|4952.23|4914.23|4952.23|4914.23|4951.5|4913.5|10
1605956880000|2020-11-21 11:08:00|4952.34|4914.34|4952.72|4914.72|4952.73|4914.73|4952.34|4914.34|9
1605956890000|2020-11-21 11:08:10|4953.33|4915.33|4953.14|4915.14|4953.63|4915.63|4953.14|4915.14|9
1605956900000|2020-11-21 11:08:20|4952.99|4914.99|4953.61|4915.61|4953.61|4915.61|4952.79|4914.79|9
1605956910000|2020-11-21 11:08:30|4953.79|4915.79|4953.78|4915.78|4953.88|4915.88|4953.63|4915.63|9
1605956920000|2020-11-21 11:08:40|4953.56|4915.56|4953.48|4915.48|4953.56|4915.56|4953.21|4915.21|10
1605956930000|2020-11-21 11:08:50|4953.66|4915.66|4954.91|4916.91|4954.91|4916.91|4953.62|4915.62|9
1605956940000|2020-11-21 11:09:00|4954.96|4916.96|4955.79|4917.79|4955.83|4917.83|4954.96|4916.96|9
1605956950000|2020-11-21 11:09:10|4955.8|4917.8|4956.43|4918.43|4956.49|4918.49|4955.8|4917.8|10
1605956960000|2020-11-21 11:09:20|4956.51|4918.51|4958.6|4920.6|4958.6|4920.6|4956.51|4918.51|10
1605956970000|2020-11-21 11:09:30|4958.75|4920.75|4958.24|4920.24|4958.75|4920.75|4958.21|4920.21|10
1605956980000|2020-11-21 11:09:40|4958.2|4920.2|4959.01|4921.01|4959.17|4921.17|4958.2|4920.2|10
1605956990000|2020-11-21 11:09:50|4958.87|4920.87|4958.68|4920.68|4958.87|4920.87|4958.44|4920.44|10
1605957000000|2020-11-21 11:10:00|4958.63|4920.63|4956.07|4918.07|4958.71|4920.71|4956.07|4918.07|10
1605957010000|2020-11-21 11:10:10|4955.95|4917.95|4953.89|4915.89|4955.95|4917.95|4953.74|4915.74|10
1605957020000|2020-11-21 11:10:20|4953.83|4915.83|4954.13|4916.13|4954.23|4916.23|4953.83|4915.83|10
1605957030000|2020-11-21 11:10:30|4954.05|4916.05|4954.62|4916.62|4954.62|4916.62|4954.05|4916.05|9
1605957040000|2020-11-21 11:10:40|4954.64|4916.64|4954.77|4916.77|4954.9|4916.9|4954.51|4916.51|9
1605957050000|2020-11-21 11:10:50|4954.76|4916.76|4954.66|4916.66|4955.1|4917.1|4954.65|4916.65|10
1605957060000|2020-11-21 11:11:00|4954.49|4916.49|4953.73|4915.73|4954.49|4916.49|4953.73|4915.73|10
1605957070000|2020-11-21 11:11:10|4953.66|4915.66|4951.62|4913.62|4953.66|4915.66|4951.62|4913.62|9
1605957080000|2020-11-21 11:11:20|4951.48|4913.48|4949.66|4911.66|4951.48|4913.48|4949.66|4911.66|10
1605957090000|2020-11-21 11:11:30|4949.31|4911.31|4947.57|4909.57|4949.31|4911.31|4947.35|4909.35|10
1605957100000|2020-11-21 11:11:40|4947.78|4909.78|4946.44|4908.44|4947.78|4909.78|4946.44|4908.44|10
1605957110000|2020-11-21 11:11:50|4946.46|4908.46|4946.05|4908.05|4946.5|4908.5|4945.96|4907.96|10
1605957120000|2020-11-21 11:12:00|4946.12|4908.12|4946.36|4908.36|4946.43|4908.43|4945.86|4907.86|9
1605957130000|2020-11-21 11:12:10|4946.7|4908.7|4948.28|4910.28|4948.28|4910.28|4946.7|4908.7|10
1605957140000|2020-11-21 11:12:20|4948.13|4910.13|4948.24|4910.24|4948.38|4910.38|4947.65|4909.65|10
1605957150000|2020-11-21 11:12:30|4948.11|4910.11|4946.44|4908.44|4948.11|4910.11|4946.44|4908.44|9
1605957160000|2020-11-21 11:12:40|4946.55|4908.55|4946.66|4908.66|4947.11|4909.11|4946.55|4908.55|8
1605957170000|2020-11-21 11:12:50|4946.67|4908.67|4947.32|4909.32|4947.41|4909.41|4946.67|4908.67|10
1605957180000|2020-11-21 11:13:00|4947.17|4909.17|4947.39|4909.39|4947.42|4909.42|4946.95|4908.95|10
1605957190000|2020-11-21 11:13:10|4947.45|4909.45|4948.72|4910.72|4948.72|4910.72|4947.36|4909.36|10
1605957200000|2020-11-21 11:13:20|4949.14|4911.14|4949.88|4911.88|4950.14|4912.14|4949.14|4911.14|9
1605957210000|2020-11-21 11:13:30|4950.02|4912.02|4950.07|4912.07|4950.24|4912.24|4949.84|4911.84|10
1605957220000|2020-11-21 11:13:40|4950.13|4912.13|4950.51|4912.51|4950.51|4912.51|4950.13|4912.13|10
1605957230000|2020-11-21 11:13:50|4950.37|4912.37|4950.92|4912.92|4950.92|4912.92|4950.37|4912.37|9
1605957240000|2020-11-21 11:14:00|4950.78|4912.78|4951.5|4913.5|4951.5|4913.5|4950.78|4912.78|10
1605957250000|2020-11-21 11:14:10|4951.3|4913.3|4952.24|4914.24|4952.24|4914.24|4951.11|4913.11|10
1605957260000|2020-11-21 11:14:20|4952.42|4914.42|4952.98|4914.98|4952.98|4914.98|4952.42|4914.42|10
1605957270000|2020-11-21 11:14:30|4953.01|4915.01|4956.58|4918.58|4956.58|4918.58|4953.01|4915.01|9
1605957280000|2020-11-21 11:14:40|4956.99|4918.99|4957.77|4919.77|4957.81|4919.81|4956.99|4918.99|10
1605957290000|2020-11-21 11:14:50|4958.03|4920.03|4958.95|4920.95|4959.03|4921.03|4958.03|4920.03|9
1605957300000|2020-11-21 11:15:00|4959.21|4921.21|4959.86|4921.86|4959.99|4921.99|4959.21|4921.21|10
1605957310000|2020-11-21 11:15:10|4959.78|4921.78|4957.71|4919.71|4959.84|4921.84|4957.71|4919.71|10
1605957320000|2020-11-21 11:15:20|4957.66|4919.66|4956.8|4918.8|4957.66|4919.66|4956.8|4918.8|8
1605957330000|2020-11-21 11:15:30|4956.11|4918.11|4954.59|4916.59|4956.11|4918.11|4954.59|4916.59|10
1605957340000|2020-11-21 11:15:40|4954.27|4916.27|4952.54|4914.54|4954.27|4916.27|4952.21|4914.21|10
1605957350000|2020-11-21 11:15:50|4952.66|4914.66|4952.98|4914.98|4953.19|4915.19|4952.66|4914.66|8
1605957360000|2020-11-21 11:16:00|4953.01|4915.01|4953.44|4915.44|4953.44|4915.44|4953.01|4915.01|10
1605957370000|2020-11-21 11:16:10|4953.42|4915.42|4952.64|4914.64|4953.42|4915.42|4952.53|4914.53|10
1605957380000|2020-11-21 11:16:20|4952.45|4914.45|4950.94|4912.94|4952.59|4914.59|4950.94|4912.94|8
1605957390000|2020-11-21 11:16:30|4950.74|4912.74|4950.76|4912.76|4950.89|4912.89|4950.12|4912.12|10
1605957400000|2020-11-21 11:16:40|4950.92|4912.92|4951.6|4913.6|4951.94|4913.94|4950.92|4912.92|10
1605957410000|2020-11-21 11:16:50|4951.69|4913.69|4951.14|4913.14|4951.69|4913.69|4950.99|4912.99|9
1605957420000|2020-11-21 11:17:00|4951.24|4913.24|4951.98|4913.98|4951.98|4913.98|4951.04|4913.04|10
1605957430000|2020-11-21 11:17:10|4952.14|4914.14|4953.69|4915.69|4953.69|4915.69|4952.14|4914.14|9
1605957440000|2020-11-21 11:17:20|4953.4|4915.4|4952.69|4914.69|4953.4|4915.4|4952.69|4914.69|9
1605957450000|2020-11-21 11:17:30|4952.72|4914.72|4951.5|4913.5|4952.86|4914.86|4951.5|4913.5|10
1605957460000|2020-11-21 11:17:40|4951.65|4913.65|4950.45|4912.45|4951.65|4913.65|4950.45|4912.45|10
1605957470000|2020-11-21 11:17:50|4950.25|4912.25|4947.44|4909.44|4950.26|4912.26|4947.44|4909.44|10
1605957480000|2020-11-21 11:18:00|4947.38|4909.38|4946.42|4908.42|4947.38|4909.38|4946.36|4908.36|10
1605957490000|2020-11-21 11:18:10|4946.44|4908.44|4947.27|4909.27|4947.28|4909.28|4946.44|4908.44|10
1605957500000|2020-11-21 11:18:20|4947.23|4909.23|4946.6|4908.6|4947.23|4909.23|4946.46|4908.46|10
1605957510000|2020-11-21 11:18:30|4946.65|4908.65|4946.51|4908.51|4946.73|4908.73|4946.23|4908.23|10
1605957520000|2020-11-21 11:18:40|4946.48|4908.48|4947.16|4909.16|4947.16|4909.16|4946.48|4908.48|10
1605957530000|2020-11-21 11:18:50|4947.24|4909.24|4947.23|4909.23|4947.29|4909.29|4947.12|4909.12|9
1605957540000|2020-11-21 11:19:00|4947.38|4909.38|4945.64|4907.64|4947.38|4909.38|4945.63|4907.63|10
1605957550000|2020-11-21 11:19:10|4945.56|4907.56|4943.64|4905.64|4945.56|4907.56|4943.64|4905.64|9
1605957560000|2020-11-21 11:19:20|4943.58|4905.58|4942.56|4904.56|4943.58|4905.58|4942.56|4904.56|9
1605957570000|2020-11-21 11:19:30|4942.36|4904.36|4941.6|4903.6|4942.41|4904.41|4941.31|4903.31|10
1605957580000|2020-11-21 11:19:40|4941.61|4903.61|4942.77|4904.77|4942.77|4904.77|4941.61|4903.61|10
1605957590000|2020-11-21 11:19:50|4942.96|4904.96|4942.2|4904.2|4943.11|4905.11|4942.2|4904.2|10
1605957600000|2020-11-21 11:20:00|4942.05|4904.05|4941.17|4903.17|4942.05|4904.05|4940.91|4902.91|10
1605957610000|2020-11-21 11:20:10|4941.02|4903.02|4940.6|4902.6|4941.07|4903.07|4940.6|4902.6|10
1605957620000|2020-11-21 11:20:20|4940.59|4902.59|4939.6|4901.6|4940.59|4902.59|4939.6|4901.6|10
1605957630000|2020-11-21 11:20:30|4939.45|4901.45|4939.01|4901.01|4939.47|4901.47|4938.99|4900.99|8
1605957640000|2020-11-21 11:20:40|4939.02|4901.02|4938.84|4900.84|4939.11|4901.11|4938.8|4900.8|10
1605957650000|2020-11-21 11:20:50|4938.73|4900.73|4937.91|4899.91|4938.95|4900.95|4937.91|4899.91|10
1605957660000|2020-11-21 11:21:00|4938.04|4900.04|4937.81|4899.81|4938.34|4900.34|4937.81|4899.81|10
1605957670000|2020-11-21 11:21:10|4938.13|4900.13|4939.78|4901.78|4939.89|4901.89|4938.13|4900.13|10
1605957680000|2020-11-21 11:21:20|4939.7|4901.7|4939.65|4901.65|4939.88|4901.88|4939.65|4901.65|8
1605957690000|2020-11-21 11:21:30|4939.84|4901.84|4939.5|4901.5|4940.18|4902.18|4939.5|4901.5|10
1605957700000|2020-11-21 11:21:40|4939.39|4901.39|4938.37|4900.37|4939.45|4901.45|4938.37|4900.37|10
1605957710000|2020-11-21 11:21:50|4938.06|4900.06|4935.69|4897.69|4938.06|4900.06|4935.69|4897.69|10
1605957720000|2020-11-21 11:22:00|4935.6|4897.6|4932.89|4894.89|4935.6|4897.6|4932.89|4894.89|10
1605957730000|2020-11-21 11:22:10|4932.17|4894.17|4929.36|4891.36|4932.17|4894.17|4929.36|4891.36|10
1605957740000|2020-11-21 11:22:20|4929.47|4891.47|4927.64|4889.64|4929.47|4891.47|4927.51|4889.51|10
1605957750000|2020-11-21 11:22:30|4927.35|4889.35|4926.79|4888.79|4927.38|4889.38|4926.79|4888.79|10
1605957760000|2020-11-21 11:22:40|4926.58|4888.58|4925.71|4887.71|4926.58|4888.58|4925.44|4887.44|9
1605957770000|2020-11-21 11:22:50|4926.1|4888.1|4927.58|4889.58|4927.58|4889.58|4926.1|4888.1|10
1605957780000|2020-11-21 11:23:00|4927.77|4889.77|4927.8|4889.8|4928.06|4890.06|4927.69|4889.69|10
1605957790000|2020-11-21 11:23:10|4927.7|4889.7|4926.58|4888.58|4927.7|4889.7|4926.58|4888.58|9
1605957800000|2020-11-21 11:23:20|4926.18|4888.18|4924.57|4886.57|4926.18|4888.18|4924.57|4886.57|10
1605957810000|2020-11-21 11:23:30|4924.58|4886.58|4924.06|4886.06|4924.58|4886.58|4924.06|4886.06|10
1605957820000|2020-11-21 11:23:40|4923.79|4885.79|4923.58|4885.58|4923.79|4885.79|4923.51|4885.51|10
1605957830000|2020-11-21 11:23:50|4923.77|4885.77|4923.03|4885.03|4923.8|4885.8|4923.03|4885.03|10
1605957840000|2020-11-21 11:24:00|4922.83|4884.83|4921.78|4883.78|4923.06|4885.06|4921.78|4883.78|10
1605957850000|2020-11-21 11:24:10|4921.64|4883.64|4921.64|4883.64|4921.71|4883.71|4921.44|4883.44|10
1605957860000|2020-11-21 11:24:20|4921.61|4883.61|4919.58|4881.58|4921.79|4883.79|4919.58|4881.58|10
1605957870000|2020-11-21 11:24:30|4919.5|4881.5|4919.61|4881.61|4919.61|4881.61|4918.68|4880.68|8
1605957880000|2020-11-21 11:24:40|4919.72|4881.72|4920.55|4882.55|4920.55|4882.55|4919.66|4881.66|10
1605957890000|2020-11-21 11:24:50|4920.76|4882.76|4920.53|4882.53|4920.85|4882.85|4920.53|4882.53|10
1605957900000|2020-11-21 11:25:00|4920.51|4882.51|4920.97|4882.97|4920.97|4882.97|4920.51|4882.51|10
1605957910000|2020-11-21 11:25:10|4921.04|4883.04|4923.66|4885.66|4923.66|4885.66|4921.04|4883.04|10
1605957920000|2020-11-21 11:25:20|4923.81|4885.81|4928.1|4890.1|4928.1|4890.1|4923.81|4885.81|10
1605957930000|2020-11-21 11:25:30|4928.69|4890.69|4930.12|4892.12|4930.12|4892.12|4928.69|4890.69|10
1605957940000|2020-11-21 11:25:40|4930.09|4892.09|4929.9|4891.9|4930.18|4892.18|4929.9|4891.9|10
1605957950000|2020-11-21 11:25:50|4930.04|4892.04|4930|4892|4930.16|4892.16|4929.82|4891.82|10
1605957960000|2020-11-21 11:26:00|4930.17|4892.17|4930.49|4892.49|4930.49|4892.49|4930|4892|9
1605957970000|2020-11-21 11:26:10|4930.46|4892.46|4929|4891|4930.48|4892.48|4929|4891|10
1605957980000|2020-11-21 11:26:20|4928.61|4890.61|4927.03|4889.03|4928.64|4890.64|4927.03|4889.03|10
1605957990000|2020-11-21 11:26:30|4927.05|4889.05|4926.99|4888.99|4927.05|4889.05|4926.75|4888.75|10
1605958000000|2020-11-21 11:26:40|4926.97|4888.97|4924.84|4886.84|4926.97|4888.97|4924.84|4886.84|10
1605958010000|2020-11-21 11:26:50|4924.62|4886.62|4925.08|4887.08|4925.18|4887.18|4924.62|4886.62|9
1605958020000|2020-11-21 11:27:00|4925.22|4887.22|4925.29|4887.29|4925.42|4887.42|4925.01|4887.01|10
1605958030000|2020-11-21 11:27:10|4925.46|4887.46|4926.05|4888.05|4926.05|4888.05|4925.43|4887.43|10
1605958040000|2020-11-21 11:27:20|4926.24|4888.24|4925.95|4887.95|4926.64|4888.64|4925.95|4887.95|10
1605958050000|2020-11-21 11:27:30|4925.53|4887.53|4923.71|4885.71|4925.71|4887.71|4923.71|4885.71|9
1605958060000|2020-11-21 11:27:40|4923.25|4885.25|4921.43|4883.43|4923.25|4885.25|4921.43|4883.43|10
1605958070000|2020-11-21 11:27:50|4921.42|4883.42|4921.55|4883.55|4921.55|4883.55|4920.97|4882.97|10
1605958080000|2020-11-21 11:28:00|4921.53|4883.53|4921.69|4883.69|4921.82|4883.82|4921.53|4883.53|9
1605958090000|2020-11-21 11:28:10|4921.83|4883.83|4921.52|4883.52|4921.93|4883.93|4921.35|4883.35|9
1605958100000|2020-11-21 11:28:20|4921.31|4883.31|4920.99|4882.99|4921.37|4883.37|4920.86|4882.86|10
1605958110000|2020-11-21 11:28:30|4921.11|4883.11|4922.11|4884.11|4922.11|4884.11|4921.02|4883.02|10
1605958120000|2020-11-21 11:28:40|4922.03|4884.03|4922.17|4884.17|4922.17|4884.17|4921.87|4883.87|10
1605958130000|2020-11-21 11:28:50|4922.2|4884.2|4922.2|4884.2|4922.33|4884.33|4922.08|4884.08|10
1605958140000|2020-11-21 11:29:00|4921.98|4883.98|4921.38|4883.38|4921.98|4883.98|4921.38|4883.38|10
1605958150000|2020-11-21 11:29:10|4921.26|4883.26|4919.66|4881.66|4921.26|4883.26|4919.66|4881.66|9
1605958160000|2020-11-21 11:29:20|4919.67|4881.67|4918.7|4880.7|4919.67|4881.67|4918.7|4880.7|9
1605958170000|2020-11-21 11:29:30|4918.73|4880.73|4918.52|4880.52|4918.76|4880.76|4918.48|4880.48|10
1605958180000|2020-11-21 11:29:40|4918.44|4880.44|4917.47|4879.47|4918.44|4880.44|4917.33|4879.33|10
1605958190000|2020-11-21 11:29:50|4917.55|4879.55|4917.03|4879.03|4917.67|4879.67|4917.03|4879.03|10
1605958200000|2020-11-21 11:30:00|4916.86|4878.86|4916.32|4878.32|4916.91|4878.91|4916.32|4878.32|9
1605958210000|2020-11-21 11:30:10|4916.55|4878.55|4916.52|4878.52|4916.56|4878.56|4916.34|4878.34|10
1605958220000|2020-11-21 11:30:20|4916.49|4878.49|4915.93|4877.93|4916.49|4878.49|4915.89|4877.89|10
1605958230000|2020-11-21 11:30:30|4915.89|4877.89|4915.92|4877.92|4916.41|4878.41|4915.74|4877.74|8
1605958240000|2020-11-21 11:30:40|4915.66|4877.66|4914.01|4876.01|4915.66|4877.66|4914.01|4876.01|10
1605958250000|2020-11-21 11:30:50|4913.88|4875.88|4911.87|4873.87|4913.88|4875.88|4911.87|4873.87|10
1605958260000|2020-11-21 11:31:00|4911.93|4873.93|4911.98|4873.98|4911.98|4873.98|4911.42|4873.42|10
1605958270000|2020-11-21 11:31:10|4911.94|4873.94|4911.72|4873.72|4911.94|4873.94|4911.4|4873.4|10
1605958280000|2020-11-21 11:31:20|4911.94|4873.94|4912.67|4874.67|4912.8|4874.8|4911.94|4873.94|10
1605958290000|2020-11-21 11:31:30|4912.62|4874.62|4913.57|4875.57|4913.57|4875.57|4912.62|4874.62|10
1605958300000|2020-11-21 11:31:40|4913.53|4875.53|4914.35|4876.35|4914.41|4876.41|4913.45|4875.45|10
1605958310000|2020-11-21 11:31:50|4914.32|4876.32|4914.01|4876.01|4914.61|4876.61|4913.82|4875.82|10
1605958320000|2020-11-21 11:32:00|4914.22|4876.22|4915.34|4877.34|4915.36|4877.36|4914.22|4876.22|10
1605958330000|2020-11-21 11:32:10|4915.46|4877.46|4916.78|4878.78|4916.78|4878.78|4915.46|4877.46|10
1605958340000|2020-11-21 11:32:20|4916.7|4878.7|4916.72|4878.72|4916.72|4878.72|4916.33|4878.33|10
1605958350000|2020-11-21 11:32:30|4916.75|4878.75|4916.92|4878.92|4916.92|4878.92|4916.64|4878.64|9
1605958360000|2020-11-21 11:32:40|4917.22|4879.22|4918.34|4880.34|4918.62|4880.62|4917.11|4879.11|10
1605958370000|2020-11-21 11:32:50|4918.38|4880.38|4918.88|4880.88|4918.88|4880.88|4918.37|4880.37|9
1605958380000|2020-11-21 11:33:00|4919.02|4881.02|4919.59|4881.59|4919.63|4881.63|4918.98|4880.98|10
1605958390000|2020-11-21 11:33:10|4919.65|4881.65|4920.26|4882.26|4920.26|4882.26|4919.65|4881.65|9
1605958400000|2020-11-21 11:33:20|4920.19|4882.19|4920.57|4882.57|4920.62|4882.62|4920.19|4882.19|9
1605958410000|2020-11-21 11:33:30|4920.38|4882.38|4920.64|4882.64|4920.64|4882.64|4920.26|4882.26|7
1605958420000|2020-11-21 11:33:40|4920.72|4882.72|4921.28|4883.28|4921.28|4883.28|4920.34|4882.34|9
1605958430000|2020-11-21 11:33:50|4921.62|4883.62|4921.58|4883.58|4921.62|4883.62|4921.24|4883.24|10
1605958440000|2020-11-21 11:34:00|4921.65|4883.65|4922.19|4884.19|4922.19|4884.19|4921.57|4883.57|10
1605958450000|2020-11-21 11:34:10|4922.2|4884.2|4924.09|4886.09|4924.09|4886.09|4922.1|4884.1|10
1605958460000|2020-11-21 11:34:20|4924|4886|4924.22|4886.22|4924.34|4886.34|4924|4886|9
1605958470000|2020-11-21 11:34:30|4924.12|4886.12|4923.53|4885.53|4924.12|4886.12|4923.5|4885.5|10
1605958480000|2020-11-21 11:34:40|4923.29|4885.29|4921.41|4883.41|4923.29|4885.29|4921.41|4883.41|10
1605958490000|2020-11-21 11:34:50|4921.53|4883.53|4920.12|4882.12|4921.53|4883.53|4920.01|4882.01|10
1605958500000|2020-11-21 11:35:00|4919.97|4881.97|4919.03|4881.03|4920.04|4882.04|4919.03|4881.03|9
1605958510000|2020-11-21 11:35:10|4919.01|4881.01|4920.05|4882.05|4920.05|4882.05|4919.01|4881.01|10
1605958520000|2020-11-21 11:35:20|4920.11|4882.11|4920.01|4882.01|4920.11|4882.11|4919.82|4881.82|10
1605958530000|2020-11-21 11:35:30|4919.81|4881.81|4918.19|4880.19|4919.81|4881.81|4918.19|4880.19|10
1605958540000|2020-11-21 11:35:40|4918.04|4880.04|4917.14|4879.14|4918.04|4880.04|4917.12|4879.12|10
1605958550000|2020-11-21 11:35:50|4916.95|4878.95|4916.42|4878.42|4916.95|4878.95|4916.42|4878.42|9
1605958560000|2020-11-21 11:36:00|4916.39|4878.39|4916.83|4878.83|4916.83|4878.83|4916.33|4878.33|9
1605958570000|2020-11-21 11:36:10|4916.88|4878.88|4917.39|4879.39|4917.43|4879.43|4916.88|4878.88|9
1605958580000|2020-11-21 11:36:20|4917.43|4879.43|4917.16|4879.16|4917.52|4879.52|4917.16|4879.16|10
1605958590000|2020-11-21 11:36:30|4917.32|4879.32|4917.16|4879.16|4917.56|4879.56|4917.16|4879.16|10
1605958600000|2020-11-21 11:36:40|4917.12|4879.12|4916.57|4878.57|4917.12|4879.12|4916.46|4878.46|10
1605958610000|2020-11-21 11:36:50|4916.58|4878.58|4915.99|4877.99|4916.61|4878.61|4915.96|4877.96|8
1605958620000|2020-11-21 11:37:00|4916.11|4878.11|4915.32|4877.32|4916.11|4878.11|4915.28|4877.28|10
1605958630000|2020-11-21 11:37:10|4915.51|4877.51|4915.4|4877.4|4915.55|4877.55|4915.03|4877.03|10
1605958640000|2020-11-21 11:37:20|4915.33|4877.33|4915.71|4877.71|4915.86|4877.86|4915.32|4877.32|8
1605958650000|2020-11-21 11:37:30|4915.68|4877.68|4916.51|4878.51|4916.51|4878.51|4915.65|4877.65|10
1605958660000|2020-11-21 11:37:40|4916.43|4878.43|4916.32|4878.32|4916.78|4878.78|4916.23|4878.23|10
1605958670000|2020-11-21 11:37:50|4916.18|4878.18|4915.69|4877.69|4916.22|4878.22|4915.69|4877.69|9
1605958680000|2020-11-21 11:38:00|4915.7|4877.7|4915.06|4877.06|4915.7|4877.7|4915.06|4877.06|9
1605958690000|2020-11-21 11:38:10|4915.23|4877.23|4915.07|4877.07|4915.3|4877.3|4915.07|4877.07|10
1605958700000|2020-11-21 11:38:20|4915.09|4877.09|4914.68|4876.68|4915.18|4877.18|4914.55|4876.55|10
1605958710000|2020-11-21 11:38:30|4914.55|4876.55|4914.34|4876.34|4914.79|4876.79|4914.01|4876.01|10
1605958720000|2020-11-21 11:38:40|4914.28|4876.28|4914.58|4876.58|4914.58|4876.58|4914.11|4876.11|10
1605958730000|2020-11-21 11:38:50|4914.68|4876.68|4915.54|4877.54|4915.7|4877.7|4914.68|4876.68|10
1605958740000|2020-11-21 11:39:00|4915.56|4877.56|4916.16|4878.16|4916.16|4878.16|4915.56|4877.56|8
1605958750000|2020-11-21 11:39:10|4916.24|4878.24|4917.2|4879.2|4917.24|4879.24|4916.24|4878.24|10
1605958760000|2020-11-21 11:39:20|4917.27|4879.27|4917.44|4879.44|4917.44|4879.44|4917.09|4879.09|9
1605958770000|2020-11-21 11:39:30|4917.43|4879.43|4916.22|4878.22|4917.43|4879.43|4916.22|4878.22|10
1605958780000|2020-11-21 11:39:40|4915.94|4877.94|4914.67|4876.67|4915.95|4877.95|4914.67|4876.67|10
1605958790000|2020-11-21 11:39:50|4914.8|4876.8|4914.13|4876.13|4914.8|4876.8|4914.08|4876.08|9
1605958800000|2020-11-21 11:40:00|4914.26|4876.26|4914.9|4876.9|4914.96|4876.96|4914.26|4876.26|9
1605958810000|2020-11-21 11:40:10|4915.03|4877.03|4915.07|4877.07|4915.1|4877.1|4914.8|4876.8|10
1605958820000|2020-11-21 11:40:20|4914.82|4876.82|4914.21|4876.21|4914.99|4876.99|4914.17|4876.17|10
1605958830000|2020-11-21 11:40:30|4914.4|4876.4|4913.82|4875.82|4914.4|4876.4|4913.81|4875.81|9
1605958840000|2020-11-21 11:40:40|4913.8|4875.8|4911.9|4873.9|4913.8|4875.8|4911.9|4873.9|9
1605958850000|2020-11-21 11:40:50|4911.79|4873.79|4908.96|4870.96|4911.79|4873.79|4908.96|4870.96|10
1605958860000|2020-11-21 11:41:00|4908.2|4870.2|4907.11|4869.11|4908.2|4870.2|4907.11|4869.11|10
1605958870000|2020-11-21 11:41:10|4907.12|4869.12|4907.36|4869.36|4907.61|4869.61|4907.12|4869.12|10
1605958880000|2020-11-21 11:41:20|4907.3|4869.3|4906.25|4868.25|4907.3|4869.3|4906.25|4868.25|9
1605958890000|2020-11-21 11:41:30|4906.2|4868.2|4906.54|4868.54|4906.56|4868.56|4906|4868|10
1605958900000|2020-11-21 11:41:40|4906.79|4868.79|4906.61|4868.61|4906.88|4868.88|4906.59|4868.59|10
1605958910000|2020-11-21 11:41:50|4906.56|4868.56|4906.14|4868.14|4906.96|4868.96|4906.14|4868.14|10
1605958920000|2020-11-21 11:42:00|4906.06|4868.06|4905.34|4867.34|4906.07|4868.07|4905.34|4867.34|9
1605958930000|2020-11-21 11:42:10|4905.32|4867.32|4904.88|4866.88|4905.32|4867.32|4904.84|4866.84|9
1605958940000|2020-11-21 11:42:20|4904.99|4866.99|4905.09|4867.09|4905.28|4867.28|4904.87|4866.87|10
1605958950000|2020-11-21 11:42:30|4905.08|4867.08|4906.25|4868.25|4906.25|4868.25|4905.08|4867.08|10
1605958960000|2020-11-21 11:42:40|4906.42|4868.42|4908.34|4870.34|4908.34|4870.34|4906.27|4868.27|10
1605958970000|2020-11-21 11:42:50|4908.3|4870.3|4908.66|4870.66|4908.66|4870.66|4908.3|4870.3|10
1605958980000|2020-11-21 11:43:00|4908.68|4870.68|4909.62|4871.62|4909.62|4871.62|4908.68|4870.68|10
1605958990000|2020-11-21 11:43:10|4909.51|4871.51|4909.8|4871.8|4909.94|4871.94|4909.51|4871.51|9
1605959000000|2020-11-21 11:43:20|4909.44|4871.44|4909.64|4871.64|4909.66|4871.66|4909.38|4871.38|9
1605959010000|2020-11-21 11:43:30|4909.66|4871.66|4909.85|4871.85|4909.85|4871.85|4909.66|4871.66|8
1605959020000|2020-11-21 11:43:40|4909.92|4871.92|4911|4873|4911.1|4873.1|4909.73|4871.73|9
1605959030000|2020-11-21 11:43:50|4911.18|4873.18|4911.34|4873.34|4911.34|4873.34|4911.04|4873.04|8
1605959040000|2020-11-21 11:44:00|4911.01|4873.01|4911.34|4873.34|4911.34|4873.34|4910.84|4872.84|10
1605959050000|2020-11-21 11:44:10|4911.36|4873.36|4911.84|4873.84|4912.02|4874.02|4911.36|4873.36|10
1605959060000|2020-11-21 11:44:20|4911.82|4873.82|4911.22|4873.22|4911.82|4873.82|4911.22|4873.22|10
1605959070000|2020-11-21 11:44:30|4911.16|4873.16|4911.35|4873.35|4911.44|4873.44|4911.05|4873.05|9
1605959080000|2020-11-21 11:44:40|4911.42|4873.42|4911.71|4873.71|4911.71|4873.71|4911.32|4873.32|10
1605959090000|2020-11-21 11:44:50|4911.77|4873.77|4912.19|4874.19|4912.19|4874.19|4911.76|4873.76|10
1605959100000|2020-11-21 11:45:00|4912.15|4874.15|4912.05|4874.05|4912.15|4874.15|4911.96|4873.96|8
1605959110000|2020-11-21 11:45:10|4912.42|4874.42|4912.82|4874.82|4912.82|4874.82|4912.22|4874.22|10
1605959120000|2020-11-21 11:45:20|4912.99|4874.99|4914.52|4876.52|4914.52|4876.52|4912.99|4874.99|9
1605959130000|2020-11-21 11:45:30|4914.95|4876.95|4916.75|4878.75|4916.75|4878.75|4914.95|4876.95|10
1605959140000|2020-11-21 11:45:40|4916.84|4878.84|4917.87|4879.87|4917.87|4879.87|4916.84|4878.84|10
1605959150000|2020-11-21 11:45:50|4918.15|4880.15|4918.54|4880.54|4918.54|4880.54|4917.98|4879.98|10
1605959160000|2020-11-21 11:46:00|4918.67|4880.67|4919.15|4881.15|4919.29|4881.29|4918.43|4880.43|9
1605959170000|2020-11-21 11:46:10|4919.18|4881.18|4919.39|4881.39|4919.39|4881.39|4918.53|4880.53|10
1605959180000|2020-11-21 11:46:20|4919.42|4881.42|4919.36|4881.36|4919.49|4881.49|4919.19|4881.19|9
1605959190000|2020-11-21 11:46:30|4919.31|4881.31|4919.25|4881.25|4919.33|4881.33|4919.16|4881.16|10
1605959200000|2020-11-21 11:46:40|4919.18|4881.18|4919.3|4881.3|4919.33|4881.33|4919.12|4881.12|9
1605959210000|2020-11-21 11:46:50|4919.27|4881.27|4919.09|4881.09|4919.27|4881.27|4919.09|4881.09|9
1605959220000|2020-11-21 11:47:00|4919.1|4881.1|4919.25|4881.25|4919.25|4881.25|4918.78|4880.78|10
1605959230000|2020-11-21 11:47:10|4919.34|4881.34|4919.92|4881.92|4919.92|4881.92|4919.2|4881.2|10
1605959240000|2020-11-21 11:47:20|4920.51|4882.51|4920.19|4882.19|4920.87|4882.87|4920.19|4882.19|10
1605959250000|2020-11-21 11:47:30|4920.02|4882.02|4919.11|4881.11|4920.02|4882.02|4919.07|4881.07|10
1605959260000|2020-11-21 11:47:40|4919.08|4881.08|4919.92|4881.92|4919.92|4881.92|4918.64|4880.64|9
1605959270000|2020-11-21 11:47:50|4919.79|4881.79|4919.27|4881.27|4919.79|4881.79|4919.04|4881.04|10
1605959280000|2020-11-21 11:48:00|4919.07|4881.07|4918.43|4880.43|4919.07|4881.07|4918.18|4880.18|10
1605959290000|2020-11-21 11:48:10|4918.04|4880.04|4917.07|4879.07|4918.04|4880.04|4917.07|4879.07|10
1605959300000|2020-11-21 11:48:20|4917|4879|4914.61|4876.61|4917.24|4879.24|4914.61|4876.61|10
1605959310000|2020-11-21 11:48:30|4914.37|4876.37|4912.59|4874.59|4914.37|4876.37|4912.59|4874.59|10
1605959320000|2020-11-21 11:48:40|4912.18|4874.18|4910.96|4872.96|4912.18|4874.18|4910.33|4872.33|10
1605959330000|2020-11-21 11:48:50|4910.59|4872.59|4908.44|4870.44|4910.59|4872.59|4908.32|4870.32|10
1605959340000|2020-11-21 11:49:00|4908.34|4870.34|4905|4867|4908.34|4870.34|4905|4867|10
1605959350000|2020-11-21 11:49:10|4904.27|4866.27|4902.33|4864.33|4904.27|4866.27|4902.33|4864.33|9
1605959360000|2020-11-21 11:49:20|4902.17|4864.17|4902.09|4864.09|4902.17|4864.17|4901.81|4863.81|10
1605959370000|2020-11-21 11:49:30|4902.14|4864.14|4904.26|4866.26|4904.26|4866.26|4902.01|4864.01|10
1605959380000|2020-11-21 11:49:40|4904.27|4866.27|4905.77|4867.77|4905.77|4867.77|4904.01|4866.01|10
1605959390000|2020-11-21 11:49:50|4905.97|4867.97|4906.85|4868.85|4907.3|4869.3|4905.97|4867.97|10
1605959400000|2020-11-21 11:50:00|4906.92|4868.92|4905.45|4867.45|4906.92|4868.92|4905.45|4867.45|9
1605959410000|2020-11-21 11:50:10|4904.91|4866.91|4902.58|4864.58|4904.91|4866.91|4902.58|4864.58|10
1605959420000|2020-11-21 11:50:20|4902.29|4864.29|4900.76|4862.76|4902.29|4864.29|4900.76|4862.76|9
1605959430000|2020-11-21 11:50:30|4900.55|4862.55|4899.26|4861.26|4900.55|4862.55|4899.23|4861.23|9
1605959440000|2020-11-21 11:50:40|4898.52|4860.52|4895.67|4857.67|4898.52|4860.52|4895.67|4857.67|10
1605959450000|2020-11-21 11:50:50|4895.37|4857.37|4894.06|4856.06|4895.37|4857.37|4894.06|4856.06|10
1605959460000|2020-11-21 11:51:00|4893.98|4855.98|4894.35|4856.35|4894.35|4856.35|4893.69|4855.69|10
1605959470000|2020-11-21 11:51:10|4894.73|4856.73|4896.33|4858.33|4896.33|4858.33|4894.62|4856.62|10
1605959480000|2020-11-21 11:51:20|4896.49|4858.49|4896.93|4858.93|4896.96|4858.96|4896.49|4858.49|10
1605959490000|2020-11-21 11:51:30|4896.89|4858.89|4898.02|4860.02|4898.02|4860.02|4896.65|4858.65|10
1605959500000|2020-11-21 11:51:40|4898.13|4860.13|4900.18|4862.18|4900.18|4862.18|4898.13|4860.13|10
1605959510000|2020-11-21 11:51:50|4900.97|4862.97|4903.03|4865.03|4903.03|4865.03|4900.97|4862.97|9
1605959520000|2020-11-21 11:52:00|4903.34|4865.34|4904.48|4866.48|4904.48|4866.48|4903.34|4865.34|10
1605959530000|2020-11-21 11:52:10|4904.42|4866.42|4903.61|4865.61|4904.49|4866.49|4903.61|4865.61|10
1605959540000|2020-11-21 11:52:20|4903.72|4865.72|4903.71|4865.71|4904.04|4866.04|4903.71|4865.71|10
1605959550000|2020-11-21 11:52:30|4904.09|4866.09|4904.76|4866.76|4904.78|4866.78|4904.09|4866.09|10
1605959560000|2020-11-21 11:52:40|4904.82|4866.82|4905.77|4867.77|4905.77|4867.77|4904.62|4866.62|10
1605959570000|2020-11-21 11:52:50|4905.92|4867.92|4906.54|4868.54|4906.54|4868.54|4905.68|4867.68|9
1605959580000|2020-11-21 11:53:00|4906.77|4868.77|4908.11|4870.11|4908.16|4870.16|4906.77|4868.77|10
1605959590000|2020-11-21 11:53:10|4908.15|4870.15|4908.08|4870.08|4908.27|4870.27|4907.74|4869.74|10
1605959600000|2020-11-21 11:53:20|4908.01|4870.01|4909.05|4871.05|4909.11|4871.11|4908.01|4870.01|10
1605959610000|2020-11-21 11:53:30|4909.1|4871.1|4908.54|4870.54|4909.16|4871.16|4908.53|4870.53|10
1605959620000|2020-11-21 11:53:40|4908.47|4870.47|4906.62|4868.62|4908.47|4870.47|4906.62|4868.62|10
1605959630000|2020-11-21 11:53:50|4906.72|4868.72|4907.17|4869.17|4907.17|4869.17|4906.58|4868.58|10
1605959640000|2020-11-21 11:54:00|4907.31|4869.31|4908.3|4870.3|4908.38|4870.38|4907.31|4869.31|10
1605959650000|2020-11-21 11:54:10|4908.16|4870.16|4908.93|4870.93|4908.93|4870.93|4908.16|4870.16|9
1605959660000|2020-11-21 11:54:20|4908.88|4870.88|4909.56|4871.56|4909.56|4871.56|4908.88|4870.88|9
1605959670000|2020-11-21 11:54:30|4909.63|4871.63|4909.28|4871.28|4910.06|4872.06|4909.28|4871.28|9
1605959680000|2020-11-21 11:54:40|4909.36|4871.36|4908.44|4870.44|4909.36|4871.36|4908.44|4870.44|10
1605959690000|2020-11-21 11:54:50|4908.29|4870.29|4909.26|4871.26|4909.26|4871.26|4908.04|4870.04|10
1605959700000|2020-11-21 11:55:00|4909.45|4871.45|4909.62|4871.62|4909.84|4871.84|4909.45|4871.45|10
1605959710000|2020-11-21 11:55:10|4909.63|4871.63|4910.25|4872.25|4910.49|4872.49|4909.63|4871.63|9
1605959720000|2020-11-21 11:55:20|4910.24|4872.24|4910.63|4872.63|4910.63|4872.63|4910.24|4872.24|9
1605959730000|2020-11-21 11:55:30|4910.48|4872.48|4911.34|4873.34|4911.34|4873.34|4910.48|4872.48|10
1605959740000|2020-11-21 11:55:40|4911.49|4873.49|4911.51|4873.51|4911.51|4873.51|4911.05|4873.05|10
1605959750000|2020-11-21 11:55:50|4911.76|4873.76|4911.89|4873.89|4912.03|4874.03|4911.76|4873.76|10
1605959760000|2020-11-21 11:56:00|4911.91|4873.91|4912.53|4874.53|4912.73|4874.73|4911.91|4873.91|7
1605959770000|2020-11-21 11:56:10|4912.49|4874.49|4912.6|4874.6|4912.81|4874.81|4912.46|4874.46|10
1605959780000|2020-11-21 11:56:20|4912.59|4874.59|4913.05|4875.05|4913.05|4875.05|4912.53|4874.53|8
1605959790000|2020-11-21 11:56:30|4913.04|4875.04|4913.02|4875.02|4913.32|4875.32|4912.95|4874.95|10
1605959800000|2020-11-21 11:56:40|4913.14|4875.14|4913.36|4875.36|4913.36|4875.36|4912.88|4874.88|10
1605959810000|2020-11-21 11:56:50|4913.73|4875.73|4914.63|4876.63|4914.63|4876.63|4913.73|4875.73|10
1605959820000|2020-11-21 11:57:00|4914.67|4876.67|4914.77|4876.77|4914.81|4876.81|4914.46|4876.46|10
1605959830000|2020-11-21 11:57:10|4914.76|4876.76|4915.37|4877.37|4915.37|4877.37|4914.76|4876.76|9
1605959840000|2020-11-21 11:57:20|4915.76|4877.76|4916.35|4878.35|4916.35|4878.35|4915.65|4877.65|10
1605959850000|2020-11-21 11:57:30|4916.22|4878.22|4916.95|4878.95|4917.05|4879.05|4916.22|4878.22|10
1605959860000|2020-11-21 11:57:40|4916.9|4878.9|4917.23|4879.23|4917.23|4879.23|4916.9|4878.9|7
1605959870000|2020-11-21 11:57:50|4917.2|4879.2|4917.23|4879.23|4917.23|4879.23|4917|4879|10
1605959880000|2020-11-21 11:58:00|4917.39|4879.39|4918.01|4880.01|4918.03|4880.03|4917.33|4879.33|9
1605959890000|2020-11-21 11:58:10|4917.91|4879.91|4918.38|4880.38|4918.38|4880.38|4917.91|4879.91|9
1605959900000|2020-11-21 11:58:20|4918.37|4880.37|4919.11|4881.11|4919.17|4881.17|4918.37|4880.37|9
1605959910000|2020-11-21 11:58:30|4918.92|4880.92|4918.16|4880.16|4919.12|4881.12|4918.14|4880.14|10
1605959920000|2020-11-21 11:58:40|4917.46|4879.46|4917.54|4879.54|4917.65|4879.65|4917.26|4879.26|10
1605959930000|2020-11-21 11:58:50|4917.62|4879.62|4917.71|4879.71|4917.71|4879.71|4917.26|4879.26|9
1605959940000|2020-11-21 11:59:00|4917.76|4879.76|4917.78|4879.78|4917.98|4879.98|4917.76|4879.76|9
1605959950000|2020-11-21 11:59:10|4917.93|4879.93|4918.02|4880.02|4918.02|4880.02|4917.67|4879.67|9
1605959960000|2020-11-21 11:59:20|4918.33|4880.33|4918.7|4880.7|4918.81|4880.81|4918.33|4880.33|8
1605959970000|2020-11-21 11:59:30|4918.57|4880.57|4918.01|4880.01|4918.59|4880.59|4918.01|4880.01|10
1605959980000|2020-11-21 11:59:40|4918.24|4880.24|4918.13|4880.13|4918.29|4880.29|4918.05|4880.05|9
1605959990000|2020-11-21 11:59:50|4918.18|4880.18|4917.71|4879.71|4918.18|4880.18|4917.7|4879.7|10
1605960000000|2020-11-21 12:00:00|4917.45|4879.45|4916.93|4878.93|4917.45|4879.45|4916.93|4878.93|9
1605960010000|2020-11-21 12:00:10|4916.85|4878.85|4915.09|4877.09|4916.85|4878.85|4915.09|4877.09|8
1605960020000|2020-11-21 12:00:20|4915.24|4877.24|4914.46|4876.46|4915.3|4877.3|4914.38|4876.38|9
1605960030000|2020-11-21 12:00:30|4914.43|4876.43|4913.83|4875.83|4914.43|4876.43|4913.83|4875.83|9
1605960040000|2020-11-21 12:00:40|4913.67|4875.67|4913.14|4875.14|4913.67|4875.67|4912.99|4874.99|10
1605960050000|2020-11-21 12:00:50|4913.19|4875.19|4913.23|4875.23|4913.35|4875.35|4912.91|4874.91|10
1605960060000|2020-11-21 12:01:00|4913.4|4875.4|4913.29|4875.29|4913.84|4875.84|4913.29|4875.29|10
1605960070000|2020-11-21 12:01:10|4913.34|4875.34|4911.67|4873.67|4913.39|4875.39|4911.67|4873.67|10
1605960080000|2020-11-21 12:01:20|4911.06|4873.06|4908.68|4870.68|4911.06|4873.06|4908.68|4870.68|10
1605960090000|2020-11-21 12:01:30|4908.26|4870.26|4905.51|4867.51|4908.26|4870.26|4905.51|4867.51|10
1605960100000|2020-11-21 12:01:40|4905.18|4867.18|4903.13|4865.13|4905.18|4867.18|4903.13|4865.13|10
1605960110000|2020-11-21 12:01:50|4903.04|4865.04|4902.95|4864.95|4903.28|4865.28|4902.95|4864.95|10
1605960120000|2020-11-21 12:02:00|4902.86|4864.86|4901.42|4863.42|4902.86|4864.86|4901.42|4863.42|10
1605960130000|2020-11-21 12:02:10|4901.31|4863.31|4900.72|4862.72|4901.31|4863.31|4900.5|4862.5|10
1605960140000|2020-11-21 12:02:20|4900.6|4862.6|4901.04|4863.04|4901.04|4863.04|4900.52|4862.52|10
1605960150000|2020-11-21 12:02:30|4900.98|4862.98|4901.41|4863.41|4901.65|4863.65|4900.85|4862.85|9
1605960160000|2020-11-21 12:02:40|4901.03|4863.03|4898.57|4860.57|4901.03|4863.03|4898.57|4860.57|10
1605960170000|2020-11-21 12:02:50|4898.18|4860.18|4896.37|4858.37|4898.18|4860.18|4896.37|4858.37|9
1605960180000|2020-11-21 12:03:00|4896.27|4858.27|4896.79|4858.79|4896.79|4858.79|4896.27|4858.27|10
1605960190000|2020-11-21 12:03:10|4897.12|4859.12|4897.79|4859.79|4897.79|4859.79|4897.12|4859.12|10
1605960200000|2020-11-21 12:03:20|4898.27|4860.27|4898.84|4860.84|4899.16|4861.16|4898.26|4860.26|10
1605960210000|2020-11-21 12:03:30|4898.88|4860.88|4896.91|4858.91|4898.88|4860.88|4896.56|4858.56|10
1605960220000|2020-11-21 12:03:40|4896.32|4858.32|4894.99|4856.99|4896.32|4858.32|4894.76|4856.76|10
1605960230000|2020-11-21 12:03:50|4894.93|4856.93|4895.39|4857.39|4896.02|4858.02|4894.93|4856.93|9
1605960240000|2020-11-21 12:04:00|4895.62|4857.62|4888.49|4850.49|4895.62|4857.62|4888.49|4850.49|10
1605960250000|2020-11-21 12:04:10|4887.33|4849.33|4883.88|4845.88|4887.33|4849.33|4883.77|4845.77|10
1605960260000|2020-11-21 12:04:20|4884.13|4846.13|4883.92|4845.92|4884.13|4846.13|4881.61|4843.61|10
1605960270000|2020-11-21 12:04:30|4883.82|4845.82|4891.18|4853.18|4891.18|4853.18|4883.82|4845.82|10
1605960280000|2020-11-21 12:04:40|4891.73|4853.73|4893.63|4855.63|4893.69|4855.69|4891.73|4853.73|10
1605960290000|2020-11-21 12:04:50|4894.03|4856.03|4895.03|4857.03|4895.12|4857.12|4894.03|4856.03|10
1605960300000|2020-11-21 12:05:00|4894.64|4856.64|4895.33|4857.33|4895.33|4857.33|4894.64|4856.64|9
1605960310000|2020-11-21 12:05:10|4895.36|4857.36|4895.73|4857.73|4895.73|4857.73|4895.27|4857.27|9
1605960320000|2020-11-21 12:05:20|4895.99|4857.99|4899.41|4861.41|4899.41|4861.41|4895.99|4857.99|9
1605960330000|2020-11-21 12:05:30|4899.66|4861.66|4909.7|4871.7|4909.7|4871.7|4899.66|4861.66|10
1605960340000|2020-11-21 12:05:40|4909.87|4871.87|4915.37|4877.37|4915.37|4877.37|4909.87|4871.87|10
1605960350000|2020-11-21 12:05:50|4916.31|4878.31|4924.16|4886.16|4924.16|4886.16|4916.31|4878.31|10
1605960360000|2020-11-21 12:06:00|4924.8|4886.8|4927.43|4889.43|4927.64|4889.64|4924.8|4886.8|10
1605960370000|2020-11-21 12:06:10|4928.04|4890.04|4932.8|4894.8|4933.37|4895.37|4928.04|4890.04|10
1605960380000|2020-11-21 12:06:20|4932.31|4894.31|4934.16|4896.16|4934.3|4896.3|4932.21|4894.21|10
1605960390000|2020-11-21 12:06:30|4933.86|4895.86|4933.31|4895.31|4933.86|4895.86|4933.16|4895.16|9
1605960400000|2020-11-21 12:06:40|4933.03|4895.03|4935.86|4897.86|4935.86|4897.86|4932.7|4894.7|10
1605960410000|2020-11-21 12:06:50|4936.19|4898.19|4938.47|4900.47|4938.47|4900.47|4936.19|4898.19|9
1605960420000|2020-11-21 12:07:00|4940.03|4902.03|4944.38|4906.38|4944.38|4906.38|4940.03|4902.03|10
1605960430000|2020-11-21 12:07:10|4945.57|4907.57|4946.54|4908.54|4946.54|4908.54|4945.51|4907.51|10
1605960440000|2020-11-21 12:07:20|4947.7|4909.7|4950.91|4912.91|4950.91|4912.91|4947.7|4909.7|10
1605960450000|2020-11-21 12:07:30|4950.99|4912.99|4949.98|4911.98|4951.14|4913.14|4949.72|4911.72|10
1605960460000|2020-11-21 12:07:40|4950.62|4912.62|4949.53|4911.53|4950.62|4912.62|4947.92|4909.92|10
1605960470000|2020-11-21 12:07:50|4949.68|4911.68|4948.2|4910.2|4949.68|4911.68|4947.08|4909.08|10
1605960480000|2020-11-21 12:08:00|4949.18|4911.18|4954.83|4916.83|4954.83|4916.83|4949.18|4911.18|10
1605960490000|2020-11-21 12:08:10|4953.42|4915.42|4949.92|4911.92|4953.77|4915.77|4949.92|4911.92|10
1605960500000|2020-11-21 12:08:20|4949.61|4911.61|4946.31|4908.31|4949.61|4911.61|4946.31|4908.31|10
1605960510000|2020-11-21 12:08:30|4945.87|4907.87|4946.92|4908.92|4946.93|4908.93|4945.87|4907.87|10
1605960520000|2020-11-21 12:08:40|4946.94|4908.94|4946.33|4908.33|4947.01|4909.01|4946.24|4908.24|10
1605960530000|2020-11-21 12:08:50|4946.64|4908.64|4946.41|4908.41|4946.92|4908.92|4946.38|4908.38|10
1605960540000|2020-11-21 12:09:00|4946.63|4908.63|4947.66|4909.66|4947.66|4909.66|4946.56|4908.56|10
1605960550000|2020-11-21 12:09:10|4947.68|4909.68|4947.87|4909.87|4947.91|4909.91|4947.68|4909.68|10
1605960560000|2020-11-21 12:09:20|4947.81|4909.81|4950.31|4912.31|4950.31|4912.31|4947.72|4909.72|9
1605960570000|2020-11-21 12:09:30|4950.58|4912.58|4951.13|4913.13|4951.85|4913.85|4950.58|4912.58|10
1605960580000|2020-11-21 12:09:40|4950.95|4912.95|4947.31|4909.31|4950.95|4912.95|4947.31|4909.31|10
1605960590000|2020-11-21 12:09:50|4947.32|4909.32|4945.22|4907.22|4947.32|4909.32|4945.19|4907.19|10
1605960600000|2020-11-21 12:10:00|4945.09|4907.09|4943.23|4905.23|4945.09|4907.09|4943.14|4905.14|10
1605960610000|2020-11-21 12:10:10|4942.97|4904.97|4940.42|4902.42|4943.02|4905.02|4940.26|4902.26|10
1605960620000|2020-11-21 12:10:20|4940.61|4902.61|4944.33|4906.33|4944.33|4906.33|4940.61|4902.61|10
1605960630000|2020-11-21 12:10:30|4945.26|4907.26|4948.33|4910.33|4948.33|4910.33|4945.26|4907.26|10
1605960640000|2020-11-21 12:10:40|4949.62|4911.62|4952.31|4914.31|4952.31|4914.31|4949.58|4911.58|10
1605960650000|2020-11-21 12:10:50|4952.32|4914.32|4953.16|4915.16|4953.16|4915.16|4952.01|4914.01|10
1605960660000|2020-11-21 12:11:00|4953.18|4915.18|4954.74|4916.74|4954.74|4916.74|4953.18|4915.18|10
1605960670000|2020-11-21 12:11:10|4954.56|4916.56|4953.17|4915.17|4954.56|4916.56|4953.03|4915.03|10
1605960680000|2020-11-21 12:11:20|4953.23|4915.23|4951.42|4913.42|4953.23|4915.23|4950.93|4912.93|10
1605960690000|2020-11-21 12:11:30|4951.91|4913.91|4953.53|4915.53|4953.53|4915.53|4951.57|4913.57|10
1605960700000|2020-11-21 12:11:40|4953.98|4915.98|4955|4917|4955.18|4917.18|4953.98|4915.98|10
1605960710000|2020-11-21 12:11:50|4955.06|4917.06|4956.46|4918.46|4956.46|4918.46|4954.73|4916.73|10
1605960720000|2020-11-21 12:12:00|4956.44|4918.44|4959.61|4921.61|4959.61|4921.61|4956.15|4918.15|10
1605960730000|2020-11-21 12:12:10|4960.14|4922.14|4964.1|4926.1|4964.1|4926.1|4960.14|4922.14|10
1605960740000|2020-11-21 12:12:20|4964.84|4926.84|4968.11|4930.11|4968.71|4930.71|4964.84|4926.84|10
1605960750000|2020-11-21 12:12:30|4968.71|4930.71|4969.44|4931.44|4969.61|4931.61|4968.71|4930.71|10
1605960760000|2020-11-21 12:12:40|4969.47|4931.47|4971.61|4933.61|4971.82|4933.82|4969.47|4931.47|10
1605960770000|2020-11-21 12:12:50|4971.57|4933.57|4970.85|4932.85|4971.57|4933.57|4970.76|4932.76|10
1605960780000|2020-11-21 12:13:00|4970.96|4932.96|4971.73|4933.73|4971.73|4933.73|4970.96|4932.96|10
1605960790000|2020-11-21 12:13:10|4971.58|4933.58|4972.86|4934.86|4972.86|4934.86|4971.58|4933.58|10
1605960800000|2020-11-21 12:13:20|4973.6|4935.6|4975.99|4937.99|4975.99|4937.99|4973.42|4935.42|10
1605960810000|2020-11-21 12:13:30|4976.21|4938.21|4978.96|4940.96|4979.05|4941.05|4976.21|4938.21|10
1605960820000|2020-11-21 12:13:40|4979|4941|4982.01|4944.01|4982.03|4944.03|4979|4941|10
1605960830000|2020-11-21 12:13:50|4982.66|4944.66|4983.69|4945.69|4983.69|4945.69|4982.57|4944.57|10
1605960840000|2020-11-21 12:14:00|4983.86|4945.86|4980.62|4942.62|4983.86|4945.86|4980.62|4942.62|10
1605960850000|2020-11-21 12:14:10|4980.39|4942.39|4979.02|4941.02|4980.39|4942.39|4978.81|4940.81|10
1605960860000|2020-11-21 12:14:20|4978.79|4940.79|4978.08|4940.08|4978.89|4940.89|4977.41|4939.41|10
1605960870000|2020-11-21 12:14:30|4978.27|4940.27|4978.13|4940.13|4978.27|4940.27|4977.63|4939.63|10
1605960880000|2020-11-21 12:14:40|4977.88|4939.88|4978.24|4940.24|4978.3|4940.3|4977.88|4939.88|9
1605960890000|2020-11-21 12:14:50|4978.41|4940.41|4978.06|4940.06|4978.57|4940.57|4977.85|4939.85|10
1605960900000|2020-11-21 12:15:00|4977.94|4939.94|4977.72|4939.72|4978.6|4940.6|4977.72|4939.72|10
1605960910000|2020-11-21 12:15:10|4977.86|4939.86|4976.69|4938.69|4977.9|4939.9|4976.69|4938.69|10
1605960920000|2020-11-21 12:15:20|4976.44|4938.44|4976.1|4938.1|4976.58|4938.58|4976.04|4938.04|10
1605960930000|2020-11-21 12:15:30|4976.15|4938.15|4979.08|4941.08|4979.08|4941.08|4976.09|4938.09|10
1605960940000|2020-11-21 12:15:40|4979.38|4941.38|4980.41|4942.41|4980.41|4942.41|4979.38|4941.38|10
1605960950000|2020-11-21 12:15:50|4979.84|4941.84|4980.27|4942.27|4980.31|4942.31|4979.84|4941.84|10
1605960960000|2020-11-21 12:16:00|4980.31|4942.31|4980.34|4942.34|4980.36|4942.36|4979.82|4941.82|10
1605960970000|2020-11-21 12:16:10|4980.38|4942.38|4982.69|4944.69|4982.69|4944.69|4980.38|4942.38|10
1605960980000|2020-11-21 12:16:20|4983.25|4945.25|4985.3|4947.3|4985.3|4947.3|4983.25|4945.25|10
1605960990000|2020-11-21 12:16:30|4985.66|4947.66|4986.11|4948.11|4986.11|4948.11|4985.25|4947.25|9
1605961000000|2020-11-21 12:16:40|4986.5|4948.5|4989.27|4951.27|4989.27|4951.27|4986.5|4948.5|10
1605961010000|2020-11-21 12:16:50|4989.51|4951.51|4988.65|4950.65|4989.59|4951.59|4988.65|4950.65|10
1605961020000|2020-11-21 12:17:00|4988.13|4950.13|4985.84|4947.84|4988.82|4950.82|4985.78|4947.78|10
1605961030000|2020-11-21 12:17:10|4984.66|4946.66|4985.29|4947.29|4985.37|4947.37|4984.29|4946.29|9
1605961040000|2020-11-21 12:17:20|4985.77|4947.77|4986.14|4948.14|4986.14|4948.14|4985.46|4947.46|10
1605961050000|2020-11-21 12:17:30|4986.63|4948.63|4988.1|4950.1|4988.1|4950.1|4986.63|4948.63|10
1605961060000|2020-11-21 12:17:40|4987.74|4949.74|4988.62|4950.62|4988.68|4950.68|4987.09|4949.09|10
1605961070000|2020-11-21 12:17:50|4988.89|4950.89|4987.62|4949.62|4988.91|4950.91|4987.62|4949.62|10
1605961080000|2020-11-21 12:18:00|4987.36|4949.36|4988.81|4950.81|4988.81|4950.81|4987.36|4949.36|10
1605961090000|2020-11-21 12:18:10|4988.86|4950.86|4989.04|4951.04|4989.25|4951.25|4988.69|4950.69|10
1605961100000|2020-11-21 12:18:20|4988.74|4950.74|4988.84|4950.84|4989.05|4951.05|4988.74|4950.74|9
1605961110000|2020-11-21 12:18:30|4989.21|4951.21|4991.29|4953.29|4991.38|4953.38|4988.93|4950.93|10
1605961120000|2020-11-21 12:18:40|4991.96|4953.96|4993.58|4955.58|4993.58|4955.58|4991.59|4953.59|10
1605961130000|2020-11-21 12:18:50|4993.73|4955.73|4994.97|4956.97|4994.97|4956.97|4993.63|4955.63|10
1605961140000|2020-11-21 12:19:00|4995.59|4957.59|4996.16|4958.16|4996.16|4958.16|4995.59|4957.59|10
1605961150000|2020-11-21 12:19:10|4995.89|4957.89|4997.45|4959.45|4997.45|4959.45|4995.89|4957.89|10
1605961160000|2020-11-21 12:19:20|4997.85|4959.85|4999.31|4961.31|4999.31|4961.31|4997.85|4959.85|10
1605961170000|2020-11-21 12:19:30|4999.13|4961.13|4999.24|4961.24|4999.61|4961.61|4999.06|4961.06|9
1605961180000|2020-11-21 12:19:40|4999.07|4961.07|4995.4|4957.4|4999.07|4961.07|4995.4|4957.4|10
1605961190000|2020-11-21 12:19:50|4994.84|4956.84|4991.33|4953.33|4994.84|4956.84|4991.33|4953.33|10
1605961200000|2020-11-21 12:20:00|4991.42|4953.42|4990.23|4952.23|4991.42|4953.42|4989.97|4951.97|10
1605961210000|2020-11-21 12:20:10|4990.38|4952.38|4992.37|4954.37|4992.51|4954.51|4990.38|4952.38|10
1605961220000|2020-11-21 12:20:20|4992.45|4954.45|4992.89|4954.89|4993.26|4955.26|4992.32|4954.32|10
1605961230000|2020-11-21 12:20:30|4992.83|4954.83|4992.13|4954.13|4992.83|4954.83|4991.91|4953.91|10
1605961240000|2020-11-21 12:20:40|4992.57|4954.57|4993.52|4955.52|4993.52|4955.52|4992.51|4954.51|10
1605961250000|2020-11-21 12:20:50|4993.81|4955.81|4993.6|4955.6|4993.93|4955.93|4993.4|4955.4|10
1605961260000|2020-11-21 12:21:00|4993.62|4955.62|4993.13|4955.13|4993.62|4955.62|4993.13|4955.13|10
1605961270000|2020-11-21 12:21:10|4992.36|4954.36|4990.82|4952.82|4992.36|4954.36|4990.79|4952.79|10
1605961280000|2020-11-21 12:21:20|4990.78|4952.78|4991.14|4953.14|4991.14|4953.14|4990.44|4952.44|10
1605961290000|2020-11-21 12:21:30|4990.89|4952.89|4988.96|4950.96|4990.89|4952.89|4988.96|4950.96|9
1605961300000|2020-11-21 12:21:40|4988.79|4950.79|4983.72|4945.72|4988.79|4950.79|4983.72|4945.72|10
1605961310000|2020-11-21 12:21:50|4983.28|4945.28|4980.36|4942.36|4983.28|4945.28|4980.26|4942.26|10
1605961320000|2020-11-21 12:22:00|4981.15|4943.15|4980.12|4942.12|4981.15|4943.15|4980.12|4942.12|10
1605961330000|2020-11-21 12:22:10|4979.9|4941.9|4980.35|4942.35|4980.35|4942.35|4979.68|4941.68|10
1605961340000|2020-11-21 12:22:20|4980.42|4942.42|4982.05|4944.05|4982.05|4944.05|4980.37|4942.37|10
1605961350000|2020-11-21 12:22:30|4982.37|4944.37|4983.17|4945.17|4983.17|4945.17|4982.37|4944.37|10
1605961360000|2020-11-21 12:22:40|4983.41|4945.41|4982.13|4944.13|4983.62|4945.62|4981.97|4943.97|10
1605961370000|2020-11-21 12:22:50|4981.98|4943.98|4982.07|4944.07|4982.34|4944.34|4981.85|4943.85|10
1605961380000|2020-11-21 12:23:00|4981.93|4943.93|4981.37|4943.37|4981.93|4943.93|4981.27|4943.27|9
1605961390000|2020-11-21 12:23:10|4981.52|4943.52|4981.36|4943.36|4981.52|4943.52|4981.08|4943.08|9
1605961400000|2020-11-21 12:23:20|4981.4|4943.4|4982.35|4944.35|4982.4|4944.4|4981.4|4943.4|9
1605961410000|2020-11-21 12:23:30|4982.16|4944.16|4985.65|4947.65|4985.65|4947.65|4982.16|4944.16|9
1605961420000|2020-11-21 12:23:40|4985.85|4947.85|4984.74|4946.74|4985.85|4947.85|4984.6|4946.6|9
1605961430000|2020-11-21 12:23:50|4984.86|4946.86|4985.38|4947.38|4985.38|4947.38|4984.82|4946.82|10
1605961440000|2020-11-21 12:24:00|4985.52|4947.52|4986.14|4948.14|4986.16|4948.16|4985.52|4947.52|9
1605961450000|2020-11-21 12:24:10|4986.61|4948.61|4989.5|4951.5|4989.5|4951.5|4986.61|4948.61|10
1605961460000|2020-11-21 12:24:20|4989.49|4951.49|4989.17|4951.17|4990.06|4952.06|4989.17|4951.17|9
1605961470000|2020-11-21 12:24:30|4989.08|4951.08|4989.82|4951.82|4989.82|4951.82|4988.87|4950.87|10
1605961480000|2020-11-21 12:24:40|4989.77|4951.77|4990.72|4952.72|4990.72|4952.72|4989.77|4951.77|9
1605961490000|2020-11-21 12:24:50|4990.5|4952.5|4990.5|4952.5|4991.32|4953.32|4990.5|4952.5|10
1605961500000|2020-11-21 12:25:00|4989.93|4951.93|4990.4|4952.4|4990.42|4952.42|4989.7|4951.7|10
1605961510000|2020-11-21 12:25:10|4990.62|4952.62|4991.4|4953.4|4991.4|4953.4|4990.42|4952.42|9
1605961520000|2020-11-21 12:25:20|4991.5|4953.5|4991.98|4953.98|4991.98|4953.98|4991.25|4953.25|10
1605961530000|2020-11-21 12:25:30|4992.12|4954.12|4993.87|4955.87|4993.87|4955.87|4992.12|4954.12|10
1605961540000|2020-11-21 12:25:40|4993.9|4955.9|4996.4|4958.4|4996.46|4958.46|4993.9|4955.9|10
1605961550000|2020-11-21 12:25:50|4996.55|4958.55|4998.28|4960.28|4998.28|4960.28|4996.53|4958.53|10
1605961560000|2020-11-21 12:26:00|4998.7|4960.7|4999.52|4961.52|4999.72|4961.72|4998.66|4960.66|10
1605961570000|2020-11-21 12:26:10|4999.15|4961.15|4998.23|4960.23|4999.15|4961.15|4997.16|4959.16|10
1605961580000|2020-11-21 12:26:20|4998.27|4960.27|4997.37|4959.37|4998.27|4960.27|4996.9|4958.9|10
1605961590000|2020-11-21 12:26:30|4998.32|4960.32|4999.75|4961.75|4999.75|4961.75|4998.32|4960.32|10
1605961600000|2020-11-21 12:26:40|4999.72|4961.72|5002.5|4964.5|5002.51|4964.51|4999.72|4961.72|10
1605961610000|2020-11-21 12:26:50|5002.75|4964.75|5003.89|4965.89|5004.48|4966.48|5002.75|4964.75|10
1605961620000|2020-11-21 12:27:00|5004.05|4966.05|5005.95|4967.95|5006.6|4968.6|5004.05|4966.05|10
1605961630000|2020-11-21 12:27:10|5005.5|4967.5|5006.95|4968.95|5006.95|4968.95|5005.5|4967.5|10
1605961640000|2020-11-21 12:27:20|5007.61|4969.61|5008.08|4970.08|5009.08|4971.08|5007.61|4969.61|10
1605961650000|2020-11-21 12:27:30|5007.9|4969.9|5004.7|4966.7|5007.9|4969.9|5004.7|4966.7|10
1605961660000|2020-11-21 12:27:40|5004.91|4966.91|5004.88|4966.88|5004.93|4966.93|5004.65|4966.65|8
1605961670000|2020-11-21 12:27:50|5005.01|4967.01|5007.4|4969.4|5007.43|4969.43|5005.01|4967.01|9
1605961680000|2020-11-21 12:28:00|5007.39|4969.39|5010.35|4972.35|5010.35|4972.35|5007.39|4969.39|10
1605961690000|2020-11-21 12:28:10|5010.56|4972.56|5013.7|4975.7|5013.72|4975.72|5010.56|4972.56|10
1605961700000|2020-11-21 12:28:20|5013.84|4975.84|5013|4975|5014.28|4976.28|5013|4975|10
1605961710000|2020-11-21 12:28:30|5012.79|4974.79|5009.64|4971.64|5012.79|4974.79|5009.47|4971.47|10
1605961720000|2020-11-21 12:28:40|5009.61|4971.61|5008.96|4970.96|5009.61|4971.61|5008.01|4970.01|9
1605961730000|2020-11-21 12:28:50|5008.81|4970.81|5008.53|4970.53|5008.81|4970.81|5008.14|4970.14|9
1605961740000|2020-11-21 12:29:00|5008.55|4970.55|5008.16|4970.16|5008.56|4970.56|5007.3|4969.3|10
1605961750000|2020-11-21 12:29:10|5008.53|4970.53|5009.72|4971.72|5009.74|4971.74|5008.53|4970.53|10
1605961760000|2020-11-21 12:29:20|5009.78|4971.78|5009.79|4971.79|5010.38|4972.38|5009.78|4971.78|9
1605961770000|2020-11-21 12:29:30|5009.13|4971.13|5009.59|4971.59|5009.85|4971.85|5007.43|4969.43|10
1605961780000|2020-11-21 12:29:40|5009.49|4971.49|5011.22|4973.22|5011.22|4973.22|5008.81|4970.81|9
1605961790000|2020-11-21 12:29:50|5011.28|4973.28|5011.34|4973.34|5011.37|4973.37|5010.7|4972.7|10
1605961800000|2020-11-21 12:30:00|5011.5|4973.5|5009.41|4971.41|5011.5|4973.5|5009.41|4971.41|10
1605961810000|2020-11-21 12:30:10|5008.74|4970.74|5004.79|4966.79|5008.74|4970.74|5004.79|4966.79|10
1605961820000|2020-11-21 12:30:20|5004.13|4966.13|5001.49|4963.49|5004.13|4966.13|5001.49|4963.49|10
1605961830000|2020-11-21 12:30:30|5000.32|4962.32|5000.67|4962.67|5000.89|4962.89|5000.26|4962.26|10
1605961840000|2020-11-21 12:30:40|5000.89|4962.89|5000.64|4962.64|5001.01|4963.01|5000.36|4962.36|10
1605961850000|2020-11-21 12:30:50|5000.49|4962.49|5001.68|4963.68|5001.68|4963.68|5000.07|4962.07|10
1605961860000|2020-11-21 12:31:00|5001.9|4963.9|5001.83|4963.83|5002.37|4964.37|5001.67|4963.67|10
1605961870000|2020-11-21 12:31:10|5001.75|4963.75|5001.57|4963.57|5001.89|4963.89|5001.37|4963.37|10
1605961880000|2020-11-21 12:31:20|5001.59|4963.59|5000.67|4962.67|5001.61|4963.61|5000.2|4962.2|10
1605961890000|2020-11-21 12:31:30|5000.65|4962.65|5000.22|4962.22|5001.13|4963.13|5000.09|4962.09|10
1605961900000|2020-11-21 12:31:40|4999.18|4961.18|4996.22|4958.22|4999.18|4961.18|4995.58|4957.58|10
1605961910000|2020-11-21 12:31:50|4996.31|4958.31|4996.49|4958.49|4997.34|4959.34|4996.31|4958.31|10
1605961920000|2020-11-21 12:32:00|4996.74|4958.74|4995.44|4957.44|4996.84|4958.84|4995.44|4957.44|10
1605961930000|2020-11-21 12:32:10|4994.91|4956.91|4991.64|4953.64|4994.91|4956.91|4990.76|4952.76|10
1605961940000|2020-11-21 12:32:20|4991.72|4953.72|4991.41|4953.41|4991.72|4953.72|4990.99|4952.99|9
1605961950000|2020-11-21 12:32:30|4991.22|4953.22|4991.14|4953.14|4991.37|4953.37|4991.14|4953.14|10
1605961960000|2020-11-21 12:32:40|4990.97|4952.97|4991.4|4953.4|4991.56|4953.56|4990.95|4952.95|10
1605961970000|2020-11-21 12:32:50|4991.38|4953.38|4992.29|4954.29|4992.29|4954.29|4991.38|4953.38|9
1605961980000|2020-11-21 12:33:00|4992.35|4954.35|4992.56|4954.56|4992.56|4954.56|4992.24|4954.24|10
1605961990000|2020-11-21 12:33:10|4992.81|4954.81|4994.18|4956.18|4994.55|4956.55|4992.72|4954.72|10
1605962000000|2020-11-21 12:33:20|4994.13|4956.13|4993.45|4955.45|4994.13|4956.13|4993.35|4955.35|10
1605962010000|2020-11-21 12:33:30|4992.96|4954.96|4991.81|4953.81|4992.96|4954.96|4990.55|4952.55|10
1605962020000|2020-11-21 12:33:40|4991.58|4953.58|4991.65|4953.65|4991.85|4953.85|4991.33|4953.33|9
1605962030000|2020-11-21 12:33:50|4991.68|4953.68|4993.07|4955.07|4993.09|4955.09|4991.64|4953.64|10
1605962040000|2020-11-21 12:34:00|4993.14|4955.14|4993.09|4955.09|4993.47|4955.47|4993.02|4955.02|10
1605962050000|2020-11-21 12:34:10|4993.1|4955.1|4993.25|4955.25|4993.52|4955.52|4993.1|4955.1|10
1605962060000|2020-11-21 12:34:20|4993.01|4955.01|4993.29|4955.29|4993.53|4955.53|4993.01|4955.01|9
1605962070000|2020-11-21 12:34:30|4993.3|4955.3|4992.52|4954.52|4993.34|4955.34|4992.52|4954.52|10
1605962080000|2020-11-21 12:34:40|4992.74|4954.74|4995.34|4957.34|4995.8|4957.8|4992.74|4954.74|10
1605962090000|2020-11-21 12:34:50|4995.47|4957.47|4998.6|4960.6|4998.6|4960.6|4995.47|4957.47|10
1605962100000|2020-11-21 12:35:00|4999.06|4961.06|4999.25|4961.25|4999.45|4961.45|4998.62|4960.62|10
1605962110000|2020-11-21 12:35:10|4999.28|4961.28|4996.84|4958.84|4999.28|4961.28|4996.72|4958.72|10
1605962120000|2020-11-21 12:35:20|4996.82|4958.82|4996.54|4958.54|4996.82|4958.82|4996.1|4958.1|10
1605962130000|2020-11-21 12:35:30|4996.56|4958.56|4996.57|4958.57|4997.03|4959.03|4996.5|4958.5|10
1605962140000|2020-11-21 12:35:40|4996.53|4958.53|4995.45|4957.45|4996.68|4958.68|4995.45|4957.45|10
1605962150000|2020-11-21 12:35:50|4995.3|4957.3|4994.46|4956.46|4995.3|4957.3|4994.43|4956.43|10
1605962160000|2020-11-21 12:36:00|4994.47|4956.47|4994.51|4956.51|4994.72|4956.72|4994.42|4956.42|10
1605962170000|2020-11-21 12:36:10|4994.52|4956.52|4993.37|4955.37|4994.52|4956.52|4993.37|4955.37|10
1605962180000|2020-11-21 12:36:20|4993.05|4955.05|4993.79|4955.79|4993.79|4955.79|4992.8|4954.8|10
1605962190000|2020-11-21 12:36:30|4993.55|4955.55|4994.26|4956.26|4994.62|4956.62|4993.55|4955.55|10
1605962200000|2020-11-21 12:36:40|4994.21|4956.21|4993.56|4955.56|4994.21|4956.21|4993.56|4955.56|10
1605962210000|2020-11-21 12:36:50|4992.98|4954.98|4992.91|4954.91|4993.44|4955.44|4992.85|4954.85|10
1605962220000|2020-11-21 12:37:00|4992.94|4954.94|4992.21|4954.21|4992.94|4954.94|4992.04|4954.04|10
1605962230000|2020-11-21 12:37:10|4991.3|4953.3|4990.46|4952.46|4991.3|4953.3|4990.46|4952.46|10
1605962240000|2020-11-21 12:37:20|4990.26|4952.26|4989.13|4951.13|4990.26|4952.26|4989.13|4951.13|10
1605962250000|2020-11-21 12:37:30|4989.26|4951.26|4990.89|4952.89|4990.89|4952.89|4989.26|4951.26|10
1605962260000|2020-11-21 12:37:40|4990.76|4952.76|4990.51|4952.51|4990.87|4952.87|4990.5|4952.5|10
1605962270000|2020-11-21 12:37:50|4990.63|4952.63|4989.81|4951.81|4990.63|4952.63|4989.81|4951.81|10
1605962280000|2020-11-21 12:38:00|4989.89|4951.89|4988.05|4950.05|4989.89|4951.89|4988.05|4950.05|10
1605962290000|2020-11-21 12:38:10|4988.38|4950.38|4989.28|4951.28|4989.28|4951.28|4988.38|4950.38|9
1605962300000|2020-11-21 12:38:20|4989.59|4951.59|4989.19|4951.19|4990.32|4952.32|4989.13|4951.13|10
1605962310000|2020-11-21 12:38:30|4989.29|4951.29|4988.95|4950.95|4989.29|4951.29|4987.52|4949.52|10
1605962320000|2020-11-21 12:38:40|4989.37|4951.37|4990.18|4952.18|4991.75|4953.75|4989.37|4951.37|9
1605962330000|2020-11-21 12:38:50|4990.16|4952.16|4987.28|4949.28|4990.16|4952.16|4987.26|4949.26|10
1605962340000|2020-11-21 12:39:00|4987.49|4949.49|4986.75|4948.75|4987.58|4949.58|4986.63|4948.63|10
1605962350000|2020-11-21 12:39:10|4986.52|4948.52|4986.41|4948.41|4986.55|4948.55|4985.93|4947.93|9
1605962360000|2020-11-21 12:39:20|4986.31|4948.31|4985.99|4947.99|4986.31|4948.31|4985.66|4947.66|9
1605962370000|2020-11-21 12:39:30|4986.01|4948.01|4985.13|4947.13|4986.13|4948.13|4984.99|4946.99|10
1605962380000|2020-11-21 12:39:40|4985.26|4947.26|4987.17|4949.17|4987.17|4949.17|4985.23|4947.23|10
1605962390000|2020-11-21 12:39:50|4987.22|4949.22|4988.1|4950.1|4988.1|4950.1|4987.09|4949.09|10
1605962400000|2020-11-21 12:40:00|4988.33|4950.33|4989.82|4951.82|4989.82|4951.82|4988.33|4950.33|10
1605962410000|2020-11-21 12:40:10|4989.41|4951.41|4989.59|4951.59|4989.59|4951.59|4988.78|4950.78|10
1605962420000|2020-11-21 12:40:20|4989.55|4951.55|4990.34|4952.34|4990.34|4952.34|4989.55|4951.55|10
1605962430000|2020-11-21 12:40:30|4990.31|4952.31|4990.97|4952.97|4991.01|4953.01|4990.31|4952.31|10
1605962440000|2020-11-21 12:40:40|4991.69|4953.69|4993.5|4955.5|4993.5|4955.5|4991.69|4953.69|10
1605962450000|2020-11-21 12:40:50|4993.66|4955.66|4994.85|4956.85|4994.86|4956.86|4993.52|4955.52|9
1605962460000|2020-11-21 12:41:00|4994.89|4956.89|4996.86|4958.86|4996.86|4958.86|4994.89|4956.89|10
1605962470000|2020-11-21 12:41:10|4996.98|4958.98|4997.47|4959.47|4997.53|4959.53|4996.98|4958.98|10
1605962480000|2020-11-21 12:41:20|4997.41|4959.41|4998.98|4960.98|4998.98|4960.98|4997.41|4959.41|10
1605962490000|2020-11-21 12:41:30|4999.73|4961.73|4999.23|4961.23|5000.01|4962.01|4999.01|4961.01|9
1605962500000|2020-11-21 12:41:40|4999.06|4961.06|4998.16|4960.16|4999.17|4961.17|4998.15|4960.15|8
1605962510000|2020-11-21 12:41:50|4997.97|4959.97|4997.74|4959.74|4998.06|4960.06|4997.64|4959.64|10
1605962520000|2020-11-21 12:42:00|4997.83|4959.83|4997.86|4959.86|4997.86|4959.86|4997.16|4959.16|10
1605962530000|2020-11-21 12:42:10|4998.1|4960.1|4998.79|4960.79|4998.89|4960.89|4998.03|4960.03|9
1605962540000|2020-11-21 12:42:20|4998.88|4960.88|4999.62|4961.62|4999.73|4961.73|4998.88|4960.88|10
1605962550000|2020-11-21 12:42:30|4999.64|4961.64|5000.38|4962.38|5000.38|4962.38|4999.49|4961.49|10
1605962560000|2020-11-21 12:42:40|5000.24|4962.24|5001.2|4963.2|5001.2|4963.2|4999.97|4961.97|10
1605962570000|2020-11-21 12:42:50|5001.6|4963.6|5003.19|4965.19|5003.23|4965.23|5001.6|4963.6|10
1605962580000|2020-11-21 12:43:00|5003.18|4965.18|5004.07|4966.07|5004.07|4966.07|5003.18|4965.18|10
1605962590000|2020-11-21 12:43:10|5004.06|4966.06|5004.03|4966.03|5004.11|4966.11|5003.49|4965.49|10
1605962600000|2020-11-21 12:43:20|5003.79|4965.79|5003.56|4965.56|5003.83|4965.83|5003.47|4965.47|8
1605962610000|2020-11-21 12:43:30|5003.85|4965.85|5003.54|4965.54|5003.94|4965.94|5003.51|4965.51|10
1605962620000|2020-11-21 12:43:40|5003.57|4965.57|5003.44|4965.44|5003.84|4965.84|5003.44|4965.44|10
1605962630000|2020-11-21 12:43:50|5003.49|4965.49|5003.26|4965.26|5003.49|4965.49|5003.26|4965.26|9
1605962640000|2020-11-21 12:44:00|5003.55|4965.55|5003.42|4965.42|5003.68|4965.68|5003.25|4965.25|10
1605962650000|2020-11-21 12:44:10|5003.33|4965.33|5003.22|4965.22|5003.43|4965.43|5003.22|4965.22|8
1605962660000|2020-11-21 12:44:20|5003.16|4965.16|5002.22|4964.22|5003.41|4965.41|5002.22|4964.22|10
1605962670000|2020-11-21 12:44:30|5001.56|4963.56|4998.43|4960.43|5001.56|4963.56|4998.43|4960.43|10
1605962680000|2020-11-21 12:44:40|4998.9|4960.9|5000.4|4962.4|5000.4|4962.4|4998.9|4960.9|9
1605962690000|2020-11-21 12:44:50|5000.46|4962.46|5000.2|4962.2|5000.54|4962.54|4999.9|4961.9|10
1605962700000|2020-11-21 12:45:00|5000.33|4962.33|5001.22|4963.22|5001.22|4963.22|5000.33|4962.33|10
1605962710000|2020-11-21 12:45:10|5001.32|4963.32|5002.66|4964.66|5002.66|4964.66|5001.31|4963.31|10
1605962720000|2020-11-21 12:45:20|5002.61|4964.61|5003.36|4965.36|5003.45|4965.45|5002.56|4964.56|10
1605962730000|2020-11-21 12:45:30|5003.4|4965.4|5004.38|4966.38|5004.38|4966.38|5003.4|4965.4|9
1605962740000|2020-11-21 12:45:40|5004.65|4966.65|5003.88|4965.88|5005.26|4967.26|5003.88|4965.88|10
1605962750000|2020-11-21 12:45:50|5003.92|4965.92|5003.82|4965.82|5003.95|4965.95|5003.82|4965.82|9
1605962760000|2020-11-21 12:46:00|5003.71|4965.71|5006.33|4968.33|5006.33|4968.33|5003.7|4965.7|10
1605962770000|2020-11-21 12:46:10|5007.72|4969.72|5007.83|4969.83|5007.83|4969.83|5007.16|4969.16|10
1605962780000|2020-11-21 12:46:20|5008.01|4970.01|5009.38|4971.38|5009.38|4971.38|5008.01|4970.01|9
1605962790000|2020-11-21 12:46:30|5009.74|4971.74|5011.3|4973.3|5011.51|4973.51|5009.74|4971.74|10
1605962800000|2020-11-21 12:46:40|5010.98|4972.98|5009.84|4971.84|5010.98|4972.98|5009.84|4971.84|9
1605962810000|2020-11-21 12:46:50|5009.71|4971.71|5010.84|4972.84|5010.84|4972.84|5009.71|4971.71|10
1605962820000|2020-11-21 12:47:00|5010.68|4972.68|5011.18|4973.18|5011.18|4973.18|5010.67|4972.67|10
1605962830000|2020-11-21 12:47:10|5011.05|4973.05|5009.38|4971.38|5011.07|4973.07|5009.38|4971.38|9
1605962840000|2020-11-21 12:47:20|5009.48|4971.48|5006.26|4968.26|5009.48|4971.48|5006.26|4968.26|9
1605962850000|2020-11-21 12:47:30|5005.58|4967.58|5003.17|4965.17|5005.58|4967.58|5003.17|4965.17|10
1605962860000|2020-11-21 12:47:40|5002.79|4964.79|5002.46|4964.46|5002.85|4964.85|5002.08|4964.08|10
1605962870000|2020-11-21 12:47:50|5002.44|4964.44|5003.84|4965.84|5003.84|4965.84|5002.34|4964.34|9
1605962880000|2020-11-21 12:48:00|5004.03|4966.03|5004.66|4966.66|5005.01|4967.01|5004.03|4966.03|10
1605962890000|2020-11-21 12:48:10|5004.79|4966.79|5005.1|4967.1|5005.41|4967.41|5004.79|4966.79|10
1605962900000|2020-11-21 12:48:20|5005.3|4967.3|5007.44|4969.44|5007.44|4969.44|5005.3|4967.3|10
1605962910000|2020-11-21 12:48:30|5007.51|4969.51|5009.93|4971.93|5009.93|4971.93|5007.51|4969.51|10
1605962920000|2020-11-21 12:48:40|5009.75|4971.75|5009.54|4971.54|5009.79|4971.79|5009.54|4971.54|10
1605962930000|2020-11-21 12:48:50|5009.73|4971.73|5009.95|4971.95|5010.17|4972.17|5009.73|4971.73|9
1605962940000|2020-11-21 12:49:00|5009.74|4971.74|5009.55|4971.55|5009.74|4971.74|5009.41|4971.41|10
1605962950000|2020-11-21 12:49:10|5009.53|4971.53|5012.83|4974.83|5012.83|4974.83|5009.53|4971.53|10
1605962960000|2020-11-21 12:49:20|5012.71|4974.71|5015.51|4977.51|5015.51|4977.51|5012.71|4974.71|10
1605962970000|2020-11-21 12:49:30|5015.53|4977.53|5016.53|4978.53|5016.69|4978.69|5015.53|4977.53|10
1605962980000|2020-11-21 12:49:40|5016.61|4978.61|5015.28|4977.28|5016.77|4978.77|5015.28|4977.28|10
1605962990000|2020-11-21 12:49:50|5015.3|4977.3|5013.97|4975.97|5015.3|4977.3|5013.66|4975.66|10
1605963000000|2020-11-21 12:50:00|5013.93|4975.93|5015.95|4977.95|5015.95|4977.95|5013.76|4975.76|10
1605963010000|2020-11-21 12:50:10|5016.06|4978.06|5018.21|4980.21|5018.21|4980.21|5016.06|4978.06|10
1605963020000|2020-11-21 12:50:20|5018.23|4980.23|5019.28|4981.28|5019.44|4981.44|5018.2|4980.2|10
1605963030000|2020-11-21 12:50:30|5019.21|4981.21|5019.64|4981.64|5019.64|4981.64|5019.18|4981.18|10
1605963040000|2020-11-21 12:50:40|5019.58|4981.58|5018.15|4980.15|5019.58|4981.58|5018.15|4980.15|10
1605963050000|2020-11-21 12:50:50|5017.64|4979.64|5016.57|4978.57|5017.64|4979.64|5016.57|4978.57|10
1605963060000|2020-11-21 12:51:00|5016.34|4978.34|5016.86|4978.86|5016.86|4978.86|5016.16|4978.16|10
1605963070000|2020-11-21 12:51:10|5016.77|4978.77|5017.13|4979.13|5017.13|4979.13|5016.45|4978.45|10
1605963080000|2020-11-21 12:51:20|5017.25|4979.25|5018.36|4980.36|5018.44|4980.44|5017.25|4979.25|9
1605963090000|2020-11-21 12:51:30|5018.4|4980.4|5015.76|4977.76|5018.4|4980.4|5015.76|4977.76|10
1605963100000|2020-11-21 12:51:40|5015.39|4977.39|5014.96|4976.96|5015.91|4977.91|5014.96|4976.96|10
1605963110000|2020-11-21 12:51:50|5014.79|4976.79|5012.65|4974.65|5014.79|4976.79|5012.65|4974.65|10
1605963120000|2020-11-21 12:52:00|5013|4975|5012.57|4974.57|5013|4975|5012.12|4974.12|10
1605963130000|2020-11-21 12:52:10|5012.51|4974.51|5011.94|4973.94|5012.53|4974.53|5011.81|4973.81|10
1605963140000|2020-11-21 12:52:20|5012.13|4974.13|5011.02|4973.02|5012.25|4974.25|5011.02|4973.02|10
1605963150000|2020-11-21 12:52:30|5010.47|4972.47|5007.59|4969.59|5010.47|4972.47|5007.57|4969.57|10
1605963160000|2020-11-21 12:52:40|5007.61|4969.61|5007.31|4969.31|5007.61|4969.61|5007|4969|10
1605963170000|2020-11-21 12:52:50|5007.73|4969.73|5006.03|4968.03|5007.83|4969.83|5006|4968|10
1605963180000|2020-11-21 12:53:00|5006.2|4968.2|5007.15|4969.15|5007.15|4969.15|5005.88|4967.88|10
1605963190000|2020-11-21 12:53:10|5007.11|4969.11|5009.4|4971.4|5009.4|4971.4|5007.11|4969.11|10
1605963200000|2020-11-21 12:53:20|5009.45|4971.45|5011.63|4973.63|5011.63|4973.63|5009.24|4971.24|10
1605963210000|2020-11-21 12:53:30|5011.99|4973.99|5012.01|4974.01|5012.85|4974.85|5011.92|4973.92|10
1605963220000|2020-11-21 12:53:40|5011.7|4973.7|5012.21|4974.21|5012.21|4974.21|5011.7|4973.7|10
1605963230000|2020-11-21 12:53:50|5012.55|4974.55|5011.89|4973.89|5012.55|4974.55|5011.22|4973.22|10
1605963240000|2020-11-21 12:54:00|5012.36|4974.36|5011.64|4973.64|5012.36|4974.36|5011.36|4973.36|9
1605963250000|2020-11-21 12:54:10|5011.71|4973.71|5012.34|4974.34|5012.38|4974.38|5011.71|4973.71|10
1605963260000|2020-11-21 12:54:20|5012.42|4974.42|5013.26|4975.26|5013.26|4975.26|5012.42|4974.42|10
1605963270000|2020-11-21 12:54:30|5013.65|4975.65|5015.22|4977.22|5015.22|4977.22|5013.64|4975.64|10
1605963280000|2020-11-21 12:54:40|5015.28|4977.28|5016.59|4978.59|5016.59|4978.59|5015.28|4977.28|10
1605963290000|2020-11-21 12:54:50|5016.69|4978.69|5017.63|4979.63|5018.36|4980.36|5016.69|4978.69|10
1605963300000|2020-11-21 12:55:00|5017.8|4979.8|5017.47|4979.47|5018.1|4980.1|5017.47|4979.47|9
1605963310000|2020-11-21 12:55:10|5017.56|4979.56|5019.26|4981.26|5019.26|4981.26|5017.46|4979.46|10
1605963320000|2020-11-21 12:55:20|5019.2|4981.2|5019.45|4981.45|5019.72|4981.72|5019.1|4981.1|10
1605963330000|2020-11-21 12:55:30|5019.13|4981.13|5017.4|4979.4|5019.13|4981.13|5017.4|4979.4|9
1605963340000|2020-11-21 12:55:40|5017.13|4979.13|5018.31|4980.31|5018.43|4980.43|5017.13|4979.13|10
1605963350000|2020-11-21 12:55:50|5018.52|4980.52|5019.36|4981.36|5019.57|4981.57|5018.52|4980.52|10
1605963360000|2020-11-21 12:56:00|5019.12|4981.12|5019.08|4981.08|5019.16|4981.16|5018.59|4980.59|10
1605963370000|2020-11-21 12:56:10|5019.2|4981.2|5018.17|4980.17|5019.2|4981.2|5018.17|4980.17|10
1605963380000|2020-11-21 12:56:20|5017.79|4979.79|5012.41|4974.41|5017.79|4979.79|5012.41|4974.41|10
1605963390000|2020-11-21 12:56:30|5011.84|4973.84|5012.38|4974.38|5012.43|4974.43|5011.42|4973.42|10
1605963400000|2020-11-21 12:56:40|5012.41|4974.41|5010.58|4972.58|5012.41|4974.41|5010.23|4972.23|9
1605963410000|2020-11-21 12:56:50|5010.02|4972.02|5008.3|4970.3|5010.02|4972.02|5008.2|4970.2|10
1605963420000|2020-11-21 12:57:00|5007.78|4969.78|5007.99|4969.99|5008.12|4970.12|5007.36|4969.36|10
1605963430000|2020-11-21 12:57:10|5008.01|4970.01|5006.15|4968.15|5008.01|4970.01|5006.15|4968.15|10
1605963440000|2020-11-21 12:57:20|5005.94|4967.94|5006.13|4968.13|5006.44|4968.44|5005.91|4967.91|9
1605963450000|2020-11-21 12:57:30|5005.62|4967.62|5005.79|4967.79|5005.92|4967.92|5005.57|4967.57|10
1605963460000|2020-11-21 12:57:40|5005.83|4967.83|5005.24|4967.24|5005.95|4967.95|5005.19|4967.19|10
1605963470000|2020-11-21 12:57:50|5004.92|4966.92|5002.55|4964.55|5004.92|4966.92|5002.55|4964.55|10
1605963480000|2020-11-21 12:58:00|5002.75|4964.75|5003.27|4965.27|5003.57|4965.57|5002.75|4964.75|10
1605963490000|2020-11-21 12:58:10|5003.11|4965.11|5001.94|4963.94|5003.11|4965.11|5001.67|4963.67|10
1605963500000|2020-11-21 12:58:20|5002.05|4964.05|5003.08|4965.08|5003.53|4965.53|5002.05|4964.05|10
1605963510000|2020-11-21 12:58:30|5003.1|4965.1|5002.56|4964.56|5003.15|4965.15|5002.56|4964.56|10
1605963520000|2020-11-21 12:58:40|5002.75|4964.75|5003.38|4965.38|5003.41|4965.41|5002.75|4964.75|10
1605963530000|2020-11-21 12:58:50|5003.66|4965.66|5004.06|4966.06|5004.06|4966.06|5003.66|4965.66|9
1605963540000|2020-11-21 12:59:00|5004.28|4966.28|5005.36|4967.36|5005.36|4967.36|5004.27|4966.27|10
1605963550000|2020-11-21 12:59:10|5005.33|4967.33|5005.03|4967.03|5005.33|4967.33|5004.8|4966.8|10
1605963560000|2020-11-21 12:59:20|5005.05|4967.05|5005.16|4967.16|5005.24|4967.24|5005.05|4967.05|10
1605963570000|2020-11-21 12:59:30|5005.4|4967.4|5005.85|4967.85|5005.85|4967.85|5005.4|4967.4|9
1605963580000|2020-11-21 12:59:40|5005.96|4967.96|5006.52|4968.52|5006.52|4968.52|5005.83|4967.83|10
1605963590000|2020-11-21 12:59:50|5006.73|4968.73|5007.54|4969.54|5007.54|4969.54|5006.68|4968.68|10
1605963600000|2020-11-21 13:00:00|5007.62|4969.62|5008.44|4970.44|5008.44|4970.44|5007.62|4969.62|9
1605963610000|2020-11-21 13:00:10|5008.6|4970.6|5009.29|4971.29|5009.29|4971.29|5008.6|4970.6|9
1605963620000|2020-11-21 13:00:20|5009.31|4971.31|5008.34|4970.34|5009.45|4971.45|5008.31|4970.31|10
1605963630000|2020-11-21 13:00:30|5008.15|4970.15|5007.32|4969.32|5008.15|4970.15|5007.32|4969.32|10
1605963640000|2020-11-21 13:00:40|5007.18|4969.18|5006.25|4968.25|5007.18|4969.18|5005.85|4967.85|8
1605963650000|2020-11-21 13:00:50|5006.57|4968.57|5008|4970|5008|4970|5006.57|4968.57|10
1605963660000|2020-11-21 13:01:00|5008.51|4970.51|5009.14|4971.14|5009.37|4971.37|5008.51|4970.51|10
1605963670000|2020-11-21 13:01:10|5009.01|4971.01|5009.59|4971.59|5010.11|4972.11|5009.01|4971.01|10
1605963680000|2020-11-21 13:01:20|5009.7|4971.7|5009.06|4971.06|5009.93|4971.93|5009.06|4971.06|10
1605963690000|2020-11-21 13:01:30|5008.95|4970.95|5007.71|4969.71|5009.09|4971.09|5007.61|4969.61|10
1605963700000|2020-11-21 13:01:40|5007.78|4969.78|5007.39|4969.39|5007.85|4969.85|5007.35|4969.35|9
1605963710000|2020-11-21 13:01:50|5007.31|4969.31|5007.13|4969.13|5007.57|4969.57|5007.04|4969.04|10
1605963720000|2020-11-21 13:02:00|5007.37|4969.37|5007.89|4969.89|5007.89|4969.89|5007.37|4969.37|10
1605963730000|2020-11-21 13:02:10|5008.25|4970.25|5009.12|4971.12|5009.12|4971.12|5008.2|4970.2|10
1605963740000|2020-11-21 13:02:20|5009.33|4971.33|5009.8|4971.8|5009.93|4971.93|5009.33|4971.33|9
1605963750000|2020-11-21 13:02:30|5009.94|4971.94|5011.47|4973.47|5011.47|4973.47|5009.94|4971.94|10
1605963760000|2020-11-21 13:02:40|5012.1|4974.1|5015.21|4977.21|5015.21|4977.21|5012.1|4974.1|10
1605963770000|2020-11-21 13:02:50|5015.14|4977.14|5016.12|4978.12|5016.14|4978.14|5014.94|4976.94|10
1605963780000|2020-11-21 13:03:00|5016.33|4978.33|5019.17|4981.17|5019.17|4981.17|5016.17|4978.17|10
1605963790000|2020-11-21 13:03:10|5019.6|4981.6|5023.98|4985.98|5024|4986|5019.6|4981.6|10
1605963800000|2020-11-21 13:03:20|5024.77|4986.77|5026.99|4988.99|5026.99|4988.99|5024.77|4986.77|10
1605963810000|2020-11-21 13:03:30|5027.09|4989.09|5029.87|4991.87|5029.87|4991.87|5027.09|4989.09|10
1605963820000|2020-11-21 13:03:40|5030.23|4992.23|5031.39|4993.39|5031.39|4993.39|5030.23|4992.23|9
1605963830000|2020-11-21 13:03:50|5031.58|4993.58|5034.15|4996.15|5034.29|4996.29|5031.58|4993.58|10
1605963840000|2020-11-21 13:04:00|5034.68|4996.68|5032.37|4994.37|5034.8|4996.8|5032.37|4994.37|10
1605963850000|2020-11-21 13:04:10|5032.13|4994.13|5029.61|4991.61|5032.16|4994.16|5029.61|4991.61|10
1605963860000|2020-11-21 13:04:20|5028.9|4990.9|5030.69|4992.69|5030.69|4992.69|5028.9|4990.9|10
1605963870000|2020-11-21 13:04:30|5030.73|4992.73|5031.97|4993.97|5032.04|4994.04|5030.73|4992.73|10
1605963880000|2020-11-21 13:04:40|5032.1|4994.1|5032.66|4994.66|5032.66|4994.66|5032.1|4994.1|10
1605963890000|2020-11-21 13:04:50|5032.45|4994.45|5033.75|4995.75|5033.75|4995.75|5032.31|4994.31|10
1605963900000|2020-11-21 13:05:00|5034.15|4996.15|5034.62|4996.62|5034.62|4996.62|5034.15|4996.15|10
1605963910000|2020-11-21 13:05:10|5034.84|4996.84|5033.49|4995.49|5034.84|4996.84|5033.37|4995.37|10
1605963920000|2020-11-21 13:05:20|5033.56|4995.56|5031.22|4993.22|5033.56|4995.56|5031.09|4993.09|10
1605963930000|2020-11-21 13:05:30|5031.02|4993.02|5029.75|4991.75|5031.02|4993.02|5029.73|4991.73|9
1605963940000|2020-11-21 13:05:40|5029.73|4991.73|5031.45|4993.45|5031.45|4993.45|5029.36|4991.36|9
1605963950000|2020-11-21 13:05:50|5031.49|4993.49|5033.18|4995.18|5033.18|4995.18|5031.3|4993.3|10
1605963960000|2020-11-21 13:06:00|5033.17|4995.17|5034.93|4996.93|5034.93|4996.93|5033.01|4995.01|10
1605963970000|2020-11-21 13:06:10|5035.24|4997.24|5036.53|4998.53|5036.79|4998.79|5035.24|4997.24|10
1605963980000|2020-11-21 13:06:20|5036.5|4998.5|5036.48|4998.48|5036.76|4998.76|5036.18|4998.18|10
1605963990000|2020-11-21 13:06:30|5036.81|4998.81|5036.73|4998.73|5037.14|4999.14|5036.73|4998.73|10
1605964000000|2020-11-21 13:06:40|5036.35|4998.35|5033.48|4995.48|5036.35|4998.35|5033.43|4995.43|10
1605964010000|2020-11-21 13:06:50|5033.23|4995.23|5033.73|4995.73|5034.67|4996.67|5032.78|4994.78|10
1605964020000|2020-11-21 13:07:00|5033.94|4995.94|5032.1|4994.1|5033.94|4995.94|5032.02|4994.02|10
1605964030000|2020-11-21 13:07:10|5032.11|4994.11|5030.26|4992.26|5032.11|4994.11|5030.13|4992.13|10
1605964040000|2020-11-21 13:07:20|5030.18|4992.18|5030.97|4992.97|5030.97|4992.97|5029.37|4991.37|10
1605964050000|2020-11-21 13:07:30|5030.94|4992.94|5033.39|4995.39|5033.39|4995.39|5030.94|4992.94|9
1605964060000|2020-11-21 13:07:40|5033.7|4995.7|5035.04|4997.04|5035.04|4997.04|5033.7|4995.7|9
1605964070000|2020-11-21 13:07:50|5035.81|4997.81|5039.52|5001.52|5039.52|5001.52|5035.81|4997.81|10
1605964080000|2020-11-21 13:08:00|5039.47|5001.47|5038.95|5000.95|5039.86|5001.86|5038.91|5000.91|10
1605964090000|2020-11-21 13:08:10|5039.04|5001.04|5038.67|5000.67|5039.04|5001.04|5037.84|4999.84|10
1605964100000|2020-11-21 13:08:20|5037.73|4999.73|5037.29|4999.29|5037.73|4999.73|5037.05|4999.05|9
1605964110000|2020-11-21 13:08:30|5037.46|4999.46|5038.66|5000.66|5038.69|5000.69|5037.04|4999.04|10
1605964120000|2020-11-21 13:08:40|5038.96|5000.96|5041.71|5003.71|5041.71|5003.71|5038.96|5000.96|10
1605964130000|2020-11-21 13:08:50|5041.72|5003.72|5043.08|5005.08|5043.73|5005.73|5041.72|5003.72|10
1605964140000|2020-11-21 13:09:00|5043.53|5005.53|5044.08|5006.08|5044.32|5006.32|5043.53|5005.53|10
1605964150000|2020-11-21 13:09:10|5044.36|5006.36|5043.43|5005.43|5045.12|5007.12|5043.24|5005.24|10
1605964160000|2020-11-21 13:09:20|5043.37|5005.37|5042.87|5004.87|5043.37|5005.37|5042|5004|10
1605964170000|2020-11-21 13:09:30|5042.61|5004.61|5044.43|5006.43|5044.43|5006.43|5042.61|5004.61|10
1605964180000|2020-11-21 13:09:40|5044.87|5006.87|5045.47|5007.47|5045.47|5007.47|5044.86|5006.86|10
1605964190000|2020-11-21 13:09:50|5045.55|5007.55|5046.92|5008.92|5047.34|5009.34|5045.55|5007.55|10
1605964200000|2020-11-21 13:10:00|5046.91|5008.91|5049.09|5011.09|5049.09|5011.09|5046.91|5008.91|9
1605964210000|2020-11-21 13:10:10|5049.35|5011.35|5048.19|5010.19|5049.35|5011.35|5048.19|5010.19|9
1605964220000|2020-11-21 13:10:20|5048.18|5010.18|5047.83|5009.83|5048.18|5010.18|5047.21|5009.21|10
1605964230000|2020-11-21 13:10:30|5047.86|5009.86|5049.28|5011.28|5049.28|5011.28|5047.86|5009.86|10
1605964240000|2020-11-21 13:10:40|5049.73|5011.73|5050.72|5012.72|5051.56|5013.56|5049.73|5011.73|10
1605964250000|2020-11-21 13:10:50|5051.04|5013.04|5051.53|5013.53|5051.79|5013.79|5050.71|5012.71|10
1605964260000|2020-11-21 13:11:00|5051.93|5013.93|5052.36|5014.36|5052.36|5014.36|5051.48|5013.48|10
1605964270000|2020-11-21 13:11:10|5052.67|5014.67|5055.45|5017.45|5055.45|5017.45|5052.67|5014.67|10
1605964280000|2020-11-21 13:11:20|5055.85|5017.85|5055.45|5017.45|5056.76|5018.76|5054.39|5016.39|10
1605964290000|2020-11-21 13:11:30|5055.58|5017.58|5054.31|5016.31|5055.86|5017.86|5054.31|5016.31|10
1605964300000|2020-11-21 13:11:40|5053.67|5015.67|5050.51|5012.51|5053.67|5015.67|5050.41|5012.41|10
1605964310000|2020-11-21 13:11:50|5050.47|5012.47|5050.83|5012.83|5051.7|5013.7|5050.47|5012.47|10
1605964320000|2020-11-21 13:12:00|5050.58|5012.58|5049.23|5011.23|5050.7|5012.7|5049.23|5011.23|10
1605964330000|2020-11-21 13:12:10|5049.24|5011.24|5045.84|5007.84|5049.24|5011.24|5045.84|5007.84|10
1605964340000|2020-11-21 13:12:20|5045.52|5007.52|5044.67|5006.67|5045.52|5007.52|5043.3|5005.3|10
1605964350000|2020-11-21 13:12:30|5044.66|5006.66|5046.3|5008.3|5046.85|5008.85|5044.66|5006.66|10
1605964360000|2020-11-21 13:12:40|5046.85|5008.85|5047.21|5009.21|5047.25|5009.25|5046.85|5008.85|9
1605964370000|2020-11-21 13:12:50|5047.33|5009.33|5047.49|5009.49|5047.58|5009.58|5047.11|5009.11|10
1605964380000|2020-11-21 13:13:00|5047.53|5009.53|5049.43|5011.43|5049.79|5011.79|5047.5|5009.5|8
1605964390000|2020-11-21 13:13:10|5049.59|5011.59|5051.17|5013.17|5051.17|5013.17|5049.59|5011.59|10
1605964400000|2020-11-21 13:13:20|5050.89|5012.89|5051.26|5013.26|5051.26|5013.26|5050.55|5012.55|10
1605964410000|2020-11-21 13:13:30|5051.86|5013.86|5052.69|5014.69|5052.89|5014.89|5051.7|5013.7|10
1605964420000|2020-11-21 13:13:40|5052.71|5014.71|5053.53|5015.53|5053.88|5015.88|5052.66|5014.66|10
1605964430000|2020-11-21 13:13:50|5054.04|5016.04|5053.51|5015.51|5054.04|5016.04|5053.35|5015.35|10
1605964440000|2020-11-21 13:14:00|5053.33|5015.33|5055.27|5017.27|5055.48|5017.48|5053.33|5015.33|10
1605964450000|2020-11-21 13:14:10|5055.31|5017.31|5055.23|5017.23|5055.31|5017.31|5053.93|5015.93|10
1605964460000|2020-11-21 13:14:20|5055.22|5017.22|5056.68|5018.68|5056.68|5018.68|5055.12|5017.12|10
1605964470000|2020-11-21 13:14:30|5056.64|5018.64|5058.08|5020.08|5058.18|5020.18|5056.64|5018.64|10
1605964480000|2020-11-21 13:14:40|5058.32|5020.32|5060.11|5022.11|5060.11|5022.11|5057.82|5019.82|10
1605964490000|2020-11-21 13:14:50|5060.23|5022.23|5061.56|5023.56|5062|5024|5060.23|5022.23|10
1605964500000|2020-11-21 13:15:00|5061.36|5023.36|5060.6|5022.6|5062.22|5024.22|5060.6|5022.6|10
1605964510000|2020-11-21 13:15:10|5059.69|5021.69|5058.28|5020.28|5060.26|5022.26|5058.28|5020.28|10
1605964520000|2020-11-21 13:15:20|5058.58|5020.58|5057.23|5019.23|5059.02|5021.02|5057.23|5019.23|10
1605964530000|2020-11-21 13:15:30|5057.01|5019.01|5056.42|5018.42|5057.29|5019.29|5056.07|5018.07|10
1605964540000|2020-11-21 13:15:40|5055.91|5017.91|5056.65|5018.65|5057.46|5019.46|5055.91|5017.91|10
1605964550000|2020-11-21 13:15:50|5056.79|5018.79|5056.35|5018.35|5057.12|5019.12|5056.35|5018.35|10
1605964560000|2020-11-21 13:16:00|5056.3|5018.3|5054.52|5016.52|5057.01|5019.01|5054.52|5016.52|10
1605964570000|2020-11-21 13:16:10|5054.34|5016.34|5051.47|5013.47|5054.34|5016.34|5051.34|5013.34|10
1605964580000|2020-11-21 13:16:20|5051.5|5013.5|5050.75|5012.75|5051.5|5013.5|5050.5|5012.5|10
1605964590000|2020-11-21 13:16:30|5051.04|5013.04|5049.42|5011.42|5051.04|5013.04|5049.42|5011.42|9
1605964600000|2020-11-21 13:16:40|5049.56|5011.56|5048.29|5010.29|5049.56|5011.56|5048.28|5010.28|10
1605964610000|2020-11-21 13:16:50|5047.92|5009.92|5045.82|5007.82|5048.3|5010.3|5045.82|5007.82|10
1605964620000|2020-11-21 13:17:00|5045.8|5007.8|5045.5|5007.5|5046.34|5008.34|5045.49|5007.49|10
1605964630000|2020-11-21 13:17:10|5045.27|5007.27|5045.21|5007.21|5045.27|5007.27|5044.41|5006.41|10
1605964640000|2020-11-21 13:17:20|5044.99|5006.99|5044.77|5006.77|5045.34|5007.34|5044.48|5006.48|10
1605964650000|2020-11-21 13:17:30|5044.65|5006.65|5043.99|5005.99|5044.65|5006.65|5043.95|5005.95|10
1605964660000|2020-11-21 13:17:40|5044.08|5006.08|5044.8|5006.8|5044.8|5006.8|5044.08|5006.08|9
1605964670000|2020-11-21 13:17:50|5044.86|5006.86|5047.04|5009.04|5047.06|5009.06|5044.55|5006.55|10
1605964680000|2020-11-21 13:18:00|5047.03|5009.03|5046.96|5008.96|5047.55|5009.55|5046.91|5008.91|9
1605964690000|2020-11-21 13:18:10|5047.49|5009.49|5047.53|5009.53|5047.79|5009.79|5047.02|5009.02|10
1605964700000|2020-11-21 13:18:20|5047.45|5009.45|5048.61|5010.61|5048.61|5010.61|5047.45|5009.45|10
1605964710000|2020-11-21 13:18:30|5048.5|5010.5|5046.85|5008.85|5048.64|5010.64|5046.85|5008.85|10
1605964720000|2020-11-21 13:18:40|5046.64|5008.64|5045.33|5007.33|5046.64|5008.64|5045.23|5007.23|9
1605964730000|2020-11-21 13:18:50|5045.25|5007.25|5044.1|5006.1|5045.25|5007.25|5044.02|5006.02|10
1605964740000|2020-11-21 13:19:00|5044.09|5006.09|5041.92|5003.92|5044.13|5006.13|5041.9|5003.9|10
1605964750000|2020-11-21 13:19:10|5041.54|5003.54|5040.98|5002.98|5041.74|5003.74|5040.91|5002.91|10
1605964760000|2020-11-21 13:19:20|5041.77|5003.77|5040.39|5002.39|5041.96|5003.96|5039.66|5001.66|10
1605964770000|2020-11-21 13:19:30|5039.86|5001.86|5038.4|5000.4|5039.86|5001.86|5038.4|5000.4|10
1605964780000|2020-11-21 13:19:40|5038.41|5000.41|5037.49|4999.49|5038.41|5000.41|5037.48|4999.48|10
1605964790000|2020-11-21 13:19:50|5037.03|4999.03|5036.86|4998.86|5037.12|4999.12|5036.35|4998.35|10
1605964800000|2020-11-21 13:20:00|5037.1|4999.1|5038.7|5000.7|5038.7|5000.7|5036.99|4998.99|10
1605964810000|2020-11-21 13:20:10|5038.75|5000.75|5040.07|5002.07|5040.07|5002.07|5038.75|5000.75|10
1605964820000|2020-11-21 13:20:20|5039.9|5001.9|5040.9|5002.9|5040.9|5002.9|5039.61|5001.61|10
1605964830000|2020-11-21 13:20:30|5040.96|5002.96|5040.36|5002.36|5040.96|5002.96|5040.26|5002.26|8
1605964840000|2020-11-21 13:20:40|5040.19|5002.19|5041.09|5003.09|5041.09|5003.09|5040.18|5002.18|9
1605964850000|2020-11-21 13:20:50|5041|5003|5042.03|5004.03|5042.03|5004.03|5040.91|5002.91|8
1605964860000|2020-11-21 13:21:00|5042.14|5004.14|5042.51|5004.51|5042.51|5004.51|5041.93|5003.93|10
1605964870000|2020-11-21 13:21:10|5042.71|5004.71|5042.95|5004.95|5042.95|5004.95|5042.25|5004.25|10
1605964880000|2020-11-21 13:21:20|5042.75|5004.75|5043.45|5005.45|5043.8|5005.8|5042.75|5004.75|10
1605964890000|2020-11-21 13:21:30|5045.09|5007.09|5045.22|5007.22|5045.41|5007.41|5043.79|5005.79|9
1605964900000|2020-11-21 13:21:40|5046.19|5008.19|5048.7|5010.7|5048.7|5010.7|5046.19|5008.19|10
1605964910000|2020-11-21 13:21:50|5049.2|5011.2|5049.74|5011.74|5050.22|5012.22|5049.2|5011.2|10
1605964920000|2020-11-21 13:22:00|5049.71|5011.71|5047.3|5009.3|5049.71|5011.71|5047|5009|10
1605964930000|2020-11-21 13:22:10|5046.96|5008.96|5045.08|5007.08|5046.96|5008.96|5045.08|5007.08|10
1605964940000|2020-11-21 13:22:20|5045.49|5007.49|5044.61|5006.61|5045.49|5007.49|5044.57|5006.57|10
1605964950000|2020-11-21 13:22:30|5044.71|5006.71|5044.46|5006.46|5044.71|5006.71|5044.05|5006.05|10
1605964960000|2020-11-21 13:22:40|5044.73|5006.73|5044.11|5006.11|5044.83|5006.83|5044.11|5006.11|8
1605964970000|2020-11-21 13:22:50|5044.14|5006.14|5044.06|5006.06|5044.31|5006.31|5043.63|5005.63|10
1605964980000|2020-11-21 13:23:00|5043.92|5005.92|5044.1|5006.1|5044.12|5006.12|5043.7|5005.7|10
1605964990000|2020-11-21 13:23:10|5044.12|5006.12|5044.3|5006.3|5044.55|5006.55|5044.11|5006.11|10
1605965000000|2020-11-21 13:23:20|5044.03|5006.03|5043.5|5005.5|5044.03|5006.03|5043.46|5005.46|10
1605965010000|2020-11-21 13:23:30|5043.52|5005.52|5043.54|5005.54|5043.98|5005.98|5043.33|5005.33|10
1605965020000|2020-11-21 13:23:40|5043.66|5005.66|5043.89|5005.89|5043.89|5005.89|5043.58|5005.58|9
1605965030000|2020-11-21 13:23:50|5044.04|5006.04|5046.74|5008.74|5046.74|5008.74|5044.04|5006.04|10
1605965040000|2020-11-21 13:24:00|5046.51|5008.51|5046.31|5008.31|5047.2|5009.2|5046.31|5008.31|10
1605965050000|2020-11-21 13:24:10|5046.42|5008.42|5046.01|5008.01|5046.42|5008.42|5045.84|5007.84|9
1605965060000|2020-11-21 13:24:20|5046.16|5008.16|5047.1|5009.1|5047.1|5009.1|5046.11|5008.11|10
1605965070000|2020-11-21 13:24:30|5047.29|5009.29|5049.78|5011.78|5049.78|5011.78|5047.2|5009.2|10
1605965080000|2020-11-21 13:24:40|5050.13|5012.13|5052.57|5014.57|5052.57|5014.57|5050.13|5012.13|10
1605965090000|2020-11-21 13:24:50|5052.71|5014.71|5055.63|5017.63|5055.63|5017.63|5052.71|5014.71|10
1605965100000|2020-11-21 13:25:00|5056.6|5018.6|5058.7|5020.7|5058.7|5020.7|5056.6|5018.6|10
1605965110000|2020-11-21 13:25:10|5058.65|5020.65|5061.78|5023.78|5061.78|5023.78|5058.65|5020.65|10
1605965120000|2020-11-21 13:25:20|5062.41|5024.41|5064.65|5026.65|5064.65|5026.65|5062.41|5024.41|10
1605965130000|2020-11-21 13:25:30|5064.92|5026.92|5068.09|5030.09|5068.09|5030.09|5064.92|5026.92|10
1605965140000|2020-11-21 13:25:40|5069.32|5031.32|5071.27|5033.27|5071.72|5033.72|5069.32|5031.32|10
1605965150000|2020-11-21 13:25:50|5071.35|5033.35|5071.3|5033.3|5071.48|5033.48|5070.96|5032.96|10
1605965160000|2020-11-21 13:26:00|5071.4|5033.4|5070.14|5032.14|5071.86|5033.86|5070.14|5032.14|10
1605965170000|2020-11-21 13:26:10|5069.9|5031.9|5068|5030|5069.9|5031.9|5067.46|5029.46|10
1605965180000|2020-11-21 13:26:20|5068.11|5030.11|5068.84|5030.84|5068.84|5030.84|5067.68|5029.68|10
1605965190000|2020-11-21 13:26:30|5069.31|5031.31|5070.76|5032.76|5071.24|5033.24|5069.16|5031.16|10
1605965200000|2020-11-21 13:26:40|5071.1|5033.1|5073.92|5035.92|5073.92|5035.92|5071.1|5033.1|10
1605965210000|2020-11-21 13:26:50|5074.16|5036.16|5076.57|5038.57|5076.57|5038.57|5074.01|5036.01|10
1605965220000|2020-11-21 13:27:00|5076.39|5038.39|5074.95|5036.95|5076.88|5038.88|5074.93|5036.93|10
1605965230000|2020-11-21 13:27:10|5075.54|5037.54|5073.34|5035.34|5075.65|5037.65|5073.22|5035.22|10
1605965240000|2020-11-21 13:27:20|5073.26|5035.26|5072.7|5034.7|5073.26|5035.26|5071.75|5033.75|10
1605965250000|2020-11-21 13:27:30|5072.91|5034.91|5073.21|5035.21|5074.8|5036.8|5072.52|5034.52|10
1605965260000|2020-11-21 13:27:40|5072.9|5034.9|5074.42|5036.42|5074.43|5036.43|5072.87|5034.87|9
1605965270000|2020-11-21 13:27:50|5074.73|5036.73|5077.09|5039.09|5077.09|5039.09|5074.44|5036.44|10
1605965280000|2020-11-21 13:28:00|5077.22|5039.22|5079.08|5041.08|5079.08|5041.08|5077.21|5039.21|10
1605965290000|2020-11-21 13:28:10|5078.9|5040.9|5080.27|5042.27|5081.05|5043.05|5078.9|5040.9|10
1605965300000|2020-11-21 13:28:20|5080.57|5042.57|5081.45|5043.45|5082.7|5044.7|5080.57|5042.57|10
1605965310000|2020-11-21 13:28:30|5081.47|5043.47|5082.78|5044.78|5083.56|5045.56|5081.31|5043.31|10
1605965320000|2020-11-21 13:28:40|5082.59|5044.59|5082.4|5044.4|5083.57|5045.57|5082.4|5044.4|10
1605965330000|2020-11-21 13:28:50|5083.11|5045.11|5083.03|5045.03|5083.73|5045.73|5083.03|5045.03|10
1605965340000|2020-11-21 13:29:00|5083.19|5045.19|5085.34|5047.34|5085.34|5047.34|5083.14|5045.14|10
1605965350000|2020-11-21 13:29:10|5084.7|5046.7|5086.57|5048.57|5086.57|5048.57|5084.25|5046.25|10
1605965360000|2020-11-21 13:29:20|5086.75|5048.75|5086.67|5048.67|5087.08|5049.08|5086.48|5048.48|10
1605965370000|2020-11-21 13:29:30|5085.29|5047.29|5080.15|5042.15|5085.29|5047.29|5080.15|5042.15|10
1605965380000|2020-11-21 13:29:40|5080.87|5042.87|5082.72|5044.72|5082.72|5044.72|5080.87|5042.87|10
1605965390000|2020-11-21 13:29:50|5083.01|5045.01|5082.3|5044.3|5083.33|5045.33|5081.94|5043.94|10
1605965400000|2020-11-21 13:30:00|5082.52|5044.52|5083.34|5045.34|5083.82|5045.82|5082.52|5044.52|10
1605965410000|2020-11-21 13:30:10|5083.7|5045.7|5083.32|5045.32|5083.71|5045.71|5082.99|5044.99|10
1605965420000|2020-11-21 13:30:20|5082.83|5044.83|5079.66|5041.66|5083.39|5045.39|5079.19|5041.19|10
1605965430000|2020-11-21 13:30:30|5079.3|5041.3|5079.12|5041.12|5079.8|5041.8|5077.98|5039.98|10
1605965440000|2020-11-21 13:30:40|5079.01|5041.01|5079.34|5041.34|5079.34|5041.34|5078.17|5040.17|10
1605965450000|2020-11-21 13:30:50|5079.27|5041.27|5079.26|5041.26|5080.01|5042.01|5078.74|5040.74|10
1605965460000|2020-11-21 13:31:00|5079.25|5041.25|5079.23|5041.23|5079.51|5041.51|5079.04|5041.04|10
1605965470000|2020-11-21 13:31:10|5079.14|5041.14|5078.29|5040.29|5079.37|5041.37|5077.61|5039.61|10
1605965480000|2020-11-21 13:31:20|5078.03|5040.03|5077.65|5039.65|5078.12|5040.12|5077.26|5039.26|10
1605965490000|2020-11-21 13:31:30|5077.49|5039.49|5080.82|5042.82|5080.82|5042.82|5077.49|5039.49|10
1605965500000|2020-11-21 13:31:40|5080.86|5042.86|5084.31|5046.31|5084.31|5046.31|5080.86|5042.86|10
1605965510000|2020-11-21 13:31:50|5084.26|5046.26|5085.86|5047.86|5085.86|5047.86|5084.26|5046.26|10
1605965520000|2020-11-21 13:32:00|5086.06|5048.06|5087.02|5049.02|5087.71|5049.71|5086.06|5048.06|10
1605965530000|2020-11-21 13:32:10|5087.26|5049.26|5088.98|5050.98|5088.98|5050.98|5086.77|5048.77|10
1605965540000|2020-11-21 13:32:20|5089.1|5051.1|5092.05|5054.05|5092.05|5054.05|5089.1|5051.1|10
1605965550000|2020-11-21 13:32:30|5092.06|5054.06|5094.05|5056.05|5094.25|5056.25|5092.06|5054.06|10
1605965560000|2020-11-21 13:32:40|5094.94|5056.94|5098.85|5060.85|5098.85|5060.85|5094.94|5056.94|10
1605965570000|2020-11-21 13:32:50|5098.36|5060.36|5098.12|5060.12|5098.55|5060.55|5098.12|5060.12|10
1605965580000|2020-11-21 13:33:00|5098.46|5060.46|5101.65|5063.65|5101.65|5063.65|5098.46|5060.46|9
1605965590000|2020-11-21 13:33:10|5100.4|5062.4|5104.87|5066.87|5104.87|5066.87|5100.4|5062.4|10
1605965600000|2020-11-21 13:33:20|5104.98|5066.98|5106.14|5068.14|5107.42|5069.42|5104.67|5066.67|10
1605965610000|2020-11-21 13:33:30|5106.55|5068.55|5104.58|5066.58|5106.86|5068.86|5104.58|5066.58|10
1605965620000|2020-11-21 13:33:40|5104.87|5066.87|5105.39|5067.39|5105.7|5067.7|5104.87|5066.87|10
1605965630000|2020-11-21 13:33:50|5105.07|5067.07|5103.93|5065.93|5105.43|5067.43|5103.78|5065.78|10
1605965640000|2020-11-21 13:34:00|5104.15|5066.15|5099.47|5061.47|5104.15|5066.15|5099.47|5061.47|10
1605965650000|2020-11-21 13:34:10|5099.91|5061.91|5102.61|5064.61|5102.97|5064.97|5099.91|5061.91|10
1605965660000|2020-11-21 13:34:20|5102.63|5064.63|5104.13|5066.13|5104.13|5066.13|5102.63|5064.63|10
1605965670000|2020-11-21 13:34:30|5104.36|5066.36|5107.03|5069.03|5107.23|5069.23|5104.28|5066.28|10
1605965680000|2020-11-21 13:34:40|5107.65|5069.65|5112.24|5074.24|5112.24|5074.24|5107.65|5069.65|9
1605965690000|2020-11-21 13:34:50|5112.49|5074.49|5113.26|5075.26|5114.05|5076.05|5112.41|5074.41|10
1605965700000|2020-11-21 13:35:00|5113.47|5075.47|5112.45|5074.45|5114.14|5076.14|5111.51|5073.51|10
1605965710000|2020-11-21 13:35:10|5113.36|5075.36|5114.92|5076.92|5115.32|5077.32|5113.36|5075.36|10
1605965720000|2020-11-21 13:35:20|5115|5077|5113.39|5075.39|5115.42|5077.42|5112.76|5074.76|10
1605965730000|2020-11-21 13:35:30|5113.11|5075.11|5116.88|5078.88|5117.55|5079.55|5113.11|5075.11|10
1605965740000|2020-11-21 13:35:40|5117.91|5079.91|5118.46|5080.46|5119.15|5081.15|5116.86|5078.86|10
1605965750000|2020-11-21 13:35:50|5119.37|5081.37|5118.59|5080.59|5119.49|5081.49|5117.21|5079.21|10
1605965760000|2020-11-21 13:36:00|5119.03|5081.03|5122.41|5084.41|5122.41|5084.41|5119.03|5081.03|10
1605965770000|2020-11-21 13:36:10|5122.79|5084.79|5126.94|5088.94|5126.94|5088.94|5122.79|5084.79|9
1605965780000|2020-11-21 13:36:20|5127.2|5089.2|5130.19|5092.19|5130.19|5092.19|5127.2|5089.2|10
1605965790000|2020-11-21 13:36:30|5130.62|5092.62|5133.7|5095.7|5133.7|5095.7|5130.62|5092.62|10
1605965800000|2020-11-21 13:36:40|5133.67|5095.67|5137.32|5099.32|5137.32|5099.32|5133.67|5095.67|10
1605965810000|2020-11-21 13:36:50|5137.33|5099.33|5139.62|5101.62|5139.79|5101.79|5137.26|5099.26|10
1605965820000|2020-11-21 13:37:00|5139.83|5101.83|5138.13|5100.13|5139.83|5101.83|5136.71|5098.71|10
1605965830000|2020-11-21 13:37:10|5137.73|5099.73|5132.69|5094.69|5137.73|5099.73|5132.69|5094.69|10
1605965840000|2020-11-21 13:37:20|5132.41|5094.41|5137.42|5099.42|5137.42|5099.42|5132.41|5094.41|10
1605965850000|2020-11-21 13:37:30|5138|5100|5141.07|5103.07|5141.07|5103.07|5137.61|5099.61|10
1605965860000|2020-11-21 13:37:40|5142.38|5104.38|5146.85|5108.85|5147.85|5109.85|5142.38|5104.38|10
1605965870000|2020-11-21 13:37:50|5146.27|5108.27|5149.77|5111.77|5149.77|5111.77|5146.27|5108.27|10
1605965880000|2020-11-21 13:38:00|5149.15|5111.15|5151.62|5113.62|5151.62|5113.62|5148.41|5110.41|10
1605965890000|2020-11-21 13:38:10|5152.3|5114.3|5154.25|5116.25|5154.36|5116.36|5151.84|5113.84|10
1605965900000|2020-11-21 13:38:20|5153.97|5115.97|5148.76|5110.76|5153.97|5115.97|5148.76|5110.76|10
1605965910000|2020-11-21 13:38:30|5148.05|5110.05|5148.14|5110.14|5148.4|5110.4|5148.01|5110.01|9
1605965920000|2020-11-21 13:38:40|5147.68|5109.68|5148.82|5110.82|5148.82|5110.82|5147.49|5109.49|10
1605965930000|2020-11-21 13:38:50|5149.01|5111.01|5150.01|5112.01|5150.01|5112.01|5148.39|5110.39|10
1605965940000|2020-11-21 13:39:00|5150.22|5112.22|5157.99|5119.99|5157.99|5119.99|5150.22|5112.22|10
1605965950000|2020-11-21 13:39:10|5158.24|5120.24|5161.75|5123.75|5161.75|5123.75|5157.31|5119.31|10
1605965960000|2020-11-21 13:39:20|5161.88|5123.88|5159.02|5121.02|5161.88|5123.88|5159.02|5121.02|9
1605965970000|2020-11-21 13:39:30|5157.97|5119.97|5158.35|5120.35|5158.35|5120.35|5156.47|5118.47|10
1605965980000|2020-11-21 13:39:40|5159.43|5121.43|5157.83|5119.83|5160.27|5122.27|5157.83|5119.83|10
1605965990000|2020-11-21 13:39:50|5157.9|5119.9|5152.03|5114.03|5157.97|5119.97|5152.03|5114.03|9
1605966000000|2020-11-21 13:40:00|5151.94|5113.94|5146.79|5108.79|5151.94|5113.94|5146.4|5108.4|10
1605966010000|2020-11-21 13:40:10|5146.06|5108.06|5147.9|5109.9|5147.9|5109.9|5144.11|5106.11|10
1605966020000|2020-11-21 13:40:20|5147.22|5109.22|5150.72|5112.72|5150.72|5112.72|5147.22|5109.22|10
1605966030000|2020-11-21 13:40:30|5150.46|5112.46|5156.41|5118.41|5156.41|5118.41|5150.46|5112.46|10
1605966040000|2020-11-21 13:40:40|5157.38|5119.38|5155.62|5117.62|5157.38|5119.38|5154.1|5116.1|10
1605966050000|2020-11-21 13:40:50|5155.48|5117.48|5154.24|5116.24|5155.85|5117.85|5153.51|5115.51|10
1605966060000|2020-11-21 13:41:00|5153.93|5115.93|5152.2|5114.2|5154.89|5116.89|5152.2|5114.2|10
1605966070000|2020-11-21 13:41:10|5152.09|5114.09|5153.16|5115.16|5153.27|5115.27|5152.09|5114.09|10
1605966080000|2020-11-21 13:41:20|5153.41|5115.41|5153.94|5115.94|5155.87|5117.87|5152.16|5114.16|10
1605966090000|2020-11-21 13:41:30|5154.84|5116.84|5153.47|5115.47|5155.54|5117.54|5152.09|5114.09|10
1605966100000|2020-11-21 13:41:40|5152.94|5114.94|5147.94|5109.94|5152.94|5114.94|5147.94|5109.94|10
1605966110000|2020-11-21 13:41:50|5146.68|5108.68|5139.79|5101.79|5146.68|5108.68|5139.79|5101.79|10
1605966120000|2020-11-21 13:42:00|5140.18|5102.18|5141.14|5103.14|5142.92|5104.92|5139.81|5101.81|10
1605966130000|2020-11-21 13:42:10|5140.11|5102.11|5137.12|5099.12|5140.11|5102.11|5137.12|5099.12|10
1605966140000|2020-11-21 13:42:20|5137.02|5099.02|5135.57|5097.57|5137.02|5099.02|5135.57|5097.57|10
1605966150000|2020-11-21 13:42:30|5134.92|5096.92|5131.36|5093.36|5135.09|5097.09|5131.36|5093.36|10
1605966160000|2020-11-21 13:42:40|5130.52|5092.52|5123.69|5085.69|5130.52|5092.52|5123.69|5085.69|10
1605966170000|2020-11-21 13:42:50|5123.34|5085.34|5117.4|5079.4|5123.34|5085.34|5117.4|5079.4|10
1605966180000|2020-11-21 13:43:00|5116.54|5078.54|5112.64|5074.64|5116.54|5078.54|5112.64|5074.64|10
1605966190000|2020-11-21 13:43:10|5112.21|5074.21|5109.18|5071.18|5112.21|5074.21|5109.18|5071.18|10
1605966200000|2020-11-21 13:43:20|5108.96|5070.96|5105.28|5067.28|5108.96|5070.96|5105.28|5067.28|10
1605966210000|2020-11-21 13:43:30|5104.92|5066.92|5104.36|5066.36|5105.12|5067.12|5104.25|5066.25|9
1605966220000|2020-11-21 13:43:40|5104.51|5066.51|5108.24|5070.24|5108.24|5070.24|5104.51|5066.51|10
1605966230000|2020-11-21 13:43:50|5108.96|5070.96|5109.49|5071.49|5110.55|5072.55|5108.96|5070.96|10
1605966240000|2020-11-21 13:44:00|5109.01|5071.01|5108.85|5070.85|5109.22|5071.22|5108.12|5070.12|10
1605966250000|2020-11-21 13:44:10|5109.57|5071.57|5115.89|5077.89|5115.89|5077.89|5109.57|5071.57|10
1605966260000|2020-11-21 13:44:20|5116.2|5078.2|5119.72|5081.72|5119.72|5081.72|5116.2|5078.2|10
1605966270000|2020-11-21 13:44:30|5119.1|5081.1|5118.71|5080.71|5119.1|5081.1|5117.97|5079.97|10
1605966280000|2020-11-21 13:44:40|5118.78|5080.78|5117.53|5079.53|5119.88|5081.88|5117.53|5079.53|10
1605966290000|2020-11-21 13:44:50|5117.07|5079.07|5116.09|5078.09|5117.3|5079.3|5116.09|5078.09|10
1605966300000|2020-11-21 13:45:00|5116.2|5078.2|5113.96|5075.96|5116.83|5078.83|5113.85|5075.85|10
1605966310000|2020-11-21 13:45:10|5113.22|5075.22|5109.54|5071.54|5113.59|5075.59|5109.54|5071.54|10
1605966320000|2020-11-21 13:45:20|5109.3|5071.3|5106.19|5068.19|5109.3|5071.3|5106.19|5068.19|10
1605966330000|2020-11-21 13:45:30|5105.65|5067.65|5101.53|5063.53|5105.65|5067.65|5101.44|5063.44|10
1605966340000|2020-11-21 13:45:40|5101.23|5063.23|5100.32|5062.32|5101.77|5063.77|5100.32|5062.32|10
1605966350000|2020-11-21 13:45:50|5099.6|5061.6|5100.42|5062.42|5100.57|5062.57|5099.6|5061.6|10
1605966360000|2020-11-21 13:46:00|5100.16|5062.16|5098.63|5060.63|5100.85|5062.85|5097.95|5059.95|10
1605966370000|2020-11-21 13:46:10|5098.9|5060.9|5094.54|5056.54|5098.9|5060.9|5094.44|5056.44|10
1605966380000|2020-11-21 13:46:20|5094.64|5056.64|5092.2|5054.2|5095.42|5057.42|5092.2|5054.2|10
1605966390000|2020-11-21 13:46:30|5092.32|5054.32|5093.17|5055.17|5093.17|5055.17|5090.78|5052.78|10
1605966400000|2020-11-21 13:46:40|5092.73|5054.73|5097.29|5059.29|5097.29|5059.29|5092.73|5054.73|9
1605966410000|2020-11-21 13:46:50|5097.31|5059.31|5098.73|5060.73|5098.73|5060.73|5096.25|5058.25|10
1605966420000|2020-11-21 13:47:00|5099.28|5061.28|5097.13|5059.13|5099.28|5061.28|5096.98|5058.98|10
1605966430000|2020-11-21 13:47:10|5096.97|5058.97|5095.52|5057.52|5096.97|5058.97|5095.12|5057.12|10
1605966440000|2020-11-21 13:47:20|5095.94|5057.94|5098.48|5060.48|5098.48|5060.48|5095.94|5057.94|10
1605966450000|2020-11-21 13:47:30|5098.89|5060.89|5100.59|5062.59|5100.59|5062.59|5098.89|5060.89|10
1605966460000|2020-11-21 13:47:40|5100.98|5062.98|5101.62|5063.62|5101.62|5063.62|5100.55|5062.55|10
1605966470000|2020-11-21 13:47:50|5101.68|5063.68|5107.95|5069.95|5107.95|5069.95|5101.61|5063.61|10
1605966480000|2020-11-21 13:48:00|5107.35|5069.35|5104.74|5066.74|5107.35|5069.35|5103.21|5065.21|10
1605966490000|2020-11-21 13:48:10|5104.65|5066.65|5107.57|5069.57|5107.57|5069.57|5104.1|5066.1|10
1605966500000|2020-11-21 13:48:20|5107.63|5069.63|5107.33|5069.33|5107.73|5069.73|5106.37|5068.37|10
1605966510000|2020-11-21 13:48:30|5107.27|5069.27|5108.35|5070.35|5108.48|5070.48|5106.93|5068.93|10
1605966520000|2020-11-21 13:48:40|5108.96|5070.96|5113.47|5075.47|5113.47|5075.47|5108.96|5070.96|9
1605966530000|2020-11-21 13:48:50|5113.6|5075.6|5117.27|5079.27|5117.27|5079.27|5113.6|5075.6|10
1605966540000|2020-11-21 13:49:00|5117.55|5079.55|5119.47|5081.47|5119.85|5081.85|5117.55|5079.55|10
1605966550000|2020-11-21 13:49:10|5118.71|5080.71|5118.01|5080.01|5118.75|5080.75|5117.91|5079.91|9
1605966560000|2020-11-21 13:49:20|5117.44|5079.44|5118.67|5080.67|5118.77|5080.77|5117.44|5079.44|10
1605966570000|2020-11-21 13:49:30|5117.05|5079.05|5115.51|5077.51|5117.42|5079.42|5115.51|5077.51|10
1605966580000|2020-11-21 13:49:40|5115.3|5077.3|5117.22|5079.22|5117.47|5079.47|5115.25|5077.25|10
1605966590000|2020-11-21 13:49:50|5117.5|5079.5|5116.42|5078.42|5118.08|5080.08|5116.42|5078.42|10
1605966600000|2020-11-21 13:50:00|5116.26|5078.26|5117.66|5079.66|5117.66|5079.66|5115.78|5077.78|10
1605966610000|2020-11-21 13:50:10|5118.71|5080.71|5121.23|5083.23|5121.23|5083.23|5118.71|5080.71|10
1605966620000|2020-11-21 13:50:20|5121.43|5083.43|5125.75|5087.75|5125.78|5087.78|5121.43|5083.43|10
1605966630000|2020-11-21 13:50:30|5125.84|5087.84|5127.61|5089.61|5127.62|5089.62|5125.84|5087.84|10
1605966640000|2020-11-21 13:50:40|5127.92|5089.92|5126.88|5088.88|5127.92|5089.92|5126.73|5088.73|10
1605966650000|2020-11-21 13:50:50|5126.89|5088.89|5127.86|5089.86|5127.86|5089.86|5126.37|5088.37|9
1605966660000|2020-11-21 13:51:00|5128.5|5090.5|5128.71|5090.71|5129.32|5091.32|5128.29|5090.29|10
1605966670000|2020-11-21 13:51:10|5128.91|5090.91|5130.7|5092.7|5130.72|5092.72|5128.91|5090.91|10
1605966680000|2020-11-21 13:51:20|5130.35|5092.35|5128.47|5090.47|5131.52|5093.52|5128.47|5090.47|10
1605966690000|2020-11-21 13:51:30|5128.3|5090.3|5132.01|5094.01|5132.03|5094.03|5128.1|5090.1|10
1605966700000|2020-11-21 13:51:40|5131.81|5093.81|5132.38|5094.38|5132.38|5094.38|5131.41|5093.41|10
1605966710000|2020-11-21 13:51:50|5132.09|5094.09|5130.99|5092.99|5132.4|5094.4|5130.99|5092.99|10
1605966720000|2020-11-21 13:52:00|5131.16|5093.16|5132.01|5094.01|5132.01|5094.01|5130.52|5092.52|9
1605966730000|2020-11-21 13:52:10|5132.08|5094.08|5130.17|5092.17|5132.08|5094.08|5130.17|5092.17|10
1605966740000|2020-11-21 13:52:20|5130.09|5092.09|5128.93|5090.93|5130.46|5092.46|5128.65|5090.65|10
1605966750000|2020-11-21 13:52:30|5129.01|5091.01|5126.96|5088.96|5129.01|5091.01|5126.96|5088.96|9
1605966760000|2020-11-21 13:52:40|5125.76|5087.76|5127.68|5089.68|5127.68|5089.68|5125.76|5087.76|10
1605966770000|2020-11-21 13:52:50|5127.49|5089.49|5127.84|5089.84|5128.12|5090.12|5127.28|5089.28|10
1605966780000|2020-11-21 13:53:00|5128.14|5090.14|5129.17|5091.17|5129.17|5091.17|5128.1|5090.1|10
1605966790000|2020-11-21 13:53:10|5129.05|5091.05|5130.34|5092.34|5130.34|5092.34|5128.75|5090.75|10
1605966800000|2020-11-21 13:53:20|5130.4|5092.4|5131.61|5093.61|5131.61|5093.61|5129.95|5091.95|9
1605966810000|2020-11-21 13:53:30|5132.02|5094.02|5133.16|5095.16|5133.53|5095.53|5132.02|5094.02|9
1605966820000|2020-11-21 13:53:40|5132.9|5094.9|5133.7|5095.7|5135.01|5097.01|5132.9|5094.9|10
1605966830000|2020-11-21 13:53:50|5133.08|5095.08|5135.22|5097.22|5135.22|5097.22|5133.06|5095.06|10
1605966840000|2020-11-21 13:54:00|5134.99|5096.99|5134.43|5096.43|5136.37|5098.37|5133.55|5095.55|10
1605966850000|2020-11-21 13:54:10|5134.63|5096.63|5133.62|5095.62|5134.76|5096.76|5133.62|5095.62|10
1605966860000|2020-11-21 13:54:20|5133.68|5095.68|5134.1|5096.1|5134.1|5096.1|5132.87|5094.87|10
1605966870000|2020-11-21 13:54:30|5134.18|5096.18|5133.87|5095.87|5135.37|5097.37|5133.86|5095.86|10
1605966880000|2020-11-21 13:54:40|5134.39|5096.39|5135.74|5097.74|5135.89|5097.89|5134.17|5096.17|10
1605966890000|2020-11-21 13:54:50|5136.09|5098.09|5135.97|5097.97|5136.5|5098.5|5135.39|5097.39|10
1605966900000|2020-11-21 13:55:00|5136.11|5098.11|5136.25|5098.25|5136.72|5098.72|5135.96|5097.96|9
1605966910000|2020-11-21 13:55:10|5136.27|5098.27|5136.46|5098.46|5137.22|5099.22|5136.27|5098.27|10
1605966920000|2020-11-21 13:55:20|5136.91|5098.91|5138.13|5100.13|5138.13|5100.13|5136.77|5098.77|10
1605966930000|2020-11-21 13:55:30|5138.3|5100.3|5137.74|5099.74|5138.3|5100.3|5136.87|5098.87|10
1605966940000|2020-11-21 13:55:40|5138.09|5100.09|5137.7|5099.7|5138.2|5100.2|5137.65|5099.65|10
1605966950000|2020-11-21 13:55:50|5137.4|5099.4|5136.38|5098.38|5137.4|5099.4|5136.01|5098.01|10
1605966960000|2020-11-21 13:56:00|5136.37|5098.37|5140.43|5102.43|5140.43|5102.43|5136.37|5098.37|10
1605966970000|2020-11-21 13:56:10|5140.13|5102.13|5138.73|5100.73|5140.13|5102.13|5138.54|5100.54|10
1605966980000|2020-11-21 13:56:20|5138.94|5100.94|5136.62|5098.62|5139|5101|5136.62|5098.62|10
1605966990000|2020-11-21 13:56:30|5135.49|5097.49|5129.93|5091.93|5135.49|5097.49|5129.93|5091.93|10
1605967000000|2020-11-21 13:56:40|5129.23|5091.23|5127.75|5089.75|5130.44|5092.44|5127.75|5089.75|10
1605967010000|2020-11-21 13:56:50|5128.06|5090.06|5128.62|5090.62|5129.53|5091.53|5127.56|5089.56|10
1605967020000|2020-11-21 13:57:00|5128.41|5090.41|5128.52|5090.52|5128.81|5090.81|5128.02|5090.02|10
1605967030000|2020-11-21 13:57:10|5128.45|5090.45|5124.86|5086.86|5128.8|5090.8|5124.86|5086.86|10
1605967040000|2020-11-21 13:57:20|5123.96|5085.96|5121.91|5083.91|5124.34|5086.34|5121.42|5083.42|10
1605967050000|2020-11-21 13:57:30|5123.82|5085.82|5128.32|5090.32|5128.32|5090.32|5123.82|5085.82|10
1605967060000|2020-11-21 13:57:40|5128.22|5090.22|5128.99|5090.99|5128.99|5090.99|5128.15|5090.15|10
1605967070000|2020-11-21 13:57:50|5129.27|5091.27|5127.74|5089.74|5129.27|5091.27|5127.08|5089.08|10
1605967080000|2020-11-21 13:58:00|5127.95|5089.95|5125.23|5087.23|5127.95|5089.95|5124.99|5086.99|10
1605967090000|2020-11-21 13:58:10|5125.64|5087.64|5124.33|5086.33|5125.64|5087.64|5123.93|5085.93|10
1605967100000|2020-11-21 13:58:20|5124.41|5086.41|5122.18|5084.18|5124.41|5086.41|5122.18|5084.18|10
1605967110000|2020-11-21 13:58:30|5121.58|5083.58|5119.73|5081.73|5121.58|5083.58|5119.67|5081.67|10
1605967120000|2020-11-21 13:58:40|5118.99|5080.99|5119.29|5081.29|5119.29|5081.29|5118.2|5080.2|10
1605967130000|2020-11-21 13:58:50|5120.07|5082.07|5120.85|5082.85|5121.12|5083.12|5119.86|5081.86|10
1605967140000|2020-11-21 13:59:00|5119.96|5081.96|5120.7|5082.7|5121.27|5083.27|5119.95|5081.95|10
1605967150000|2020-11-21 13:59:10|5120.92|5082.92|5120.61|5082.61|5121.13|5083.13|5120.35|5082.35|10
1605967160000|2020-11-21 13:59:20|5120.23|5082.23|5121.06|5083.06|5121.5|5083.5|5120.23|5082.23|10
1605967170000|2020-11-21 13:59:30|5120.61|5082.61|5119.37|5081.37|5120.61|5082.61|5119.35|5081.35|10
1605967180000|2020-11-21 13:59:40|5119.8|5081.8|5120.38|5082.38|5120.82|5082.82|5119.8|5081.8|10
1605967190000|2020-11-21 13:59:50|5120.34|5082.34|5119.79|5081.79|5120.41|5082.41|5119.71|5081.71|10
1605967200000|2020-11-21 14:00:00|5119.76|5081.76|5122.12|5084.12|5122.12|5084.12|5119.76|5081.76|9
1605967210000|2020-11-21 14:00:10|5122.1|5084.1|5127.03|5089.03|5127.03|5089.03|5122.1|5084.1|10
1605967220000|2020-11-21 14:00:20|5127.36|5089.36|5125.49|5087.49|5127.36|5089.36|5124.96|5086.96|10
1605967230000|2020-11-21 14:00:30|5125.01|5087.01|5125.36|5087.36|5125.52|5087.52|5124.81|5086.81|10
1605967240000|2020-11-21 14:00:40|5125.73|5087.73|5125.23|5087.23|5125.83|5087.83|5125.13|5087.13|10
1605967250000|2020-11-21 14:00:50|5125.7|5087.7|5125.32|5087.32|5125.7|5087.7|5124.98|5086.98|10
1605967260000|2020-11-21 14:01:00|5125.46|5087.46|5125.2|5087.2|5125.59|5087.59|5125.18|5087.18|10
1605967270000|2020-11-21 14:01:10|5124.82|5086.82|5118.37|5080.37|5124.82|5086.82|5118.37|5080.37|10
1605967280000|2020-11-21 14:01:20|5118.21|5080.21|5112.59|5074.59|5118.21|5080.21|5112.59|5074.59|10
1605967290000|2020-11-21 14:01:30|5111.64|5073.64|5109.74|5071.74|5111.64|5073.64|5109.32|5071.32|10
1605967300000|2020-11-21 14:01:40|5109.01|5071.01|5103.87|5065.87|5109.11|5071.11|5103.87|5065.87|10
1605967310000|2020-11-21 14:01:50|5103.11|5065.11|5100.94|5062.94|5103.11|5065.11|5099.72|5061.72|10
1605967320000|2020-11-21 14:02:00|5101.45|5063.45|5101.74|5063.74|5102.88|5064.88|5101.37|5063.37|10
1605967330000|2020-11-21 14:02:10|5101.52|5063.52|5094.64|5056.64|5101.52|5063.52|5094.64|5056.64|10
1605967340000|2020-11-21 14:02:20|5094.34|5056.34|5093.67|5055.67|5095.25|5057.25|5093.47|5055.47|10
1605967350000|2020-11-21 14:02:30|5093.63|5055.63|5093.02|5055.02|5093.63|5055.63|5091.9|5053.9|10
1605967360000|2020-11-21 14:02:40|5093.91|5055.91|5095.19|5057.19|5096.37|5058.37|5093.91|5055.91|10
1605967370000|2020-11-21 14:02:50|5094.74|5056.74|5096.17|5058.17|5096.2|5058.2|5094.32|5056.32|10
1605967380000|2020-11-21 14:03:00|5096.34|5058.34|5091.1|5053.1|5096.34|5058.34|5091.1|5053.1|10
1605967390000|2020-11-21 14:03:10|5091.28|5053.28|5089.47|5051.47|5091.33|5053.33|5089.47|5051.47|10
1605967400000|2020-11-21 14:03:20|5089.45|5051.45|5087.05|5049.05|5089.45|5051.45|5086.69|5048.69|10
1605967410000|2020-11-21 14:03:30|5086.44|5048.44|5085.47|5047.47|5086.44|5048.44|5084.03|5046.03|10
1605967420000|2020-11-21 14:03:40|5085.31|5047.31|5083.95|5045.95|5085.31|5047.31|5083.92|5045.92|10
1605967430000|2020-11-21 14:03:50|5084.17|5046.17|5081.35|5043.35|5084.17|5046.17|5080.59|5042.59|10
1605967440000|2020-11-21 14:04:00|5081.71|5043.71|5083.26|5045.26|5083.26|5045.26|5081.71|5043.71|9
1605967450000|2020-11-21 14:04:10|5083.69|5045.69|5084.15|5046.15|5084.93|5046.93|5083.69|5045.69|10
1605967460000|2020-11-21 14:04:20|5084.25|5046.25|5084.29|5046.29|5085.54|5047.54|5084.06|5046.06|10
1605967470000|2020-11-21 14:04:30|5084.54|5046.54|5083.06|5045.06|5084.54|5046.54|5083.02|5045.02|9
1605967480000|2020-11-21 14:04:40|5082.62|5044.62|5083.04|5045.04|5083.5|5045.5|5082.6|5044.6|10
1605967490000|2020-11-21 14:04:50|5082.21|5044.21|5085.65|5047.65|5085.65|5047.65|5082.21|5044.21|10
1605967500000|2020-11-21 14:05:00|5086.69|5048.69|5089.51|5051.51|5089.51|5051.51|5086.69|5048.69|10
1605967510000|2020-11-21 14:05:10|5090.01|5052.01|5092.62|5054.62|5092.62|5054.62|5090.01|5052.01|9
1605967520000|2020-11-21 14:05:20|5092.96|5054.96|5095.28|5057.28|5095.28|5057.28|5092.9|5054.9|9
1605967530000|2020-11-21 14:05:30|5095.52|5057.52|5096.1|5058.1|5096.1|5058.1|5094.41|5056.41|10
1605967540000|2020-11-21 14:05:40|5096.71|5058.71|5096.8|5058.8|5097.4|5059.4|5095.53|5057.53|10
1605967550000|2020-11-21 14:05:50|5096.87|5058.87|5098.07|5060.07|5098.19|5060.19|5096.87|5058.87|10
1605967560000|2020-11-21 14:06:00|5097.98|5059.98|5100.48|5062.48|5100.52|5062.52|5097.97|5059.97|10
1605967570000|2020-11-21 14:06:10|5100.77|5062.77|5100.61|5062.61|5101.87|5063.87|5100.61|5062.61|10
1605967580000|2020-11-21 14:06:20|5100.64|5062.64|5099.9|5061.9|5101.08|5063.08|5099.88|5061.88|10
1605967590000|2020-11-21 14:06:30|5100|5062|5098.27|5060.27|5100.05|5062.05|5098.27|5060.27|9
1605967600000|2020-11-21 14:06:40|5098.45|5060.45|5096.97|5058.97|5098.66|5060.66|5096.97|5058.97|10
1605967610000|2020-11-21 14:06:50|5096.65|5058.65|5095.89|5057.89|5096.65|5058.65|5095.49|5057.49|10
1605967620000|2020-11-21 14:07:00|5096.06|5058.06|5095|5057|5097.18|5059.18|5095|5057|10
1605967630000|2020-11-21 14:07:10|5094.74|5056.74|5093.97|5055.97|5095.21|5057.21|5093.97|5055.97|10
1605967640000|2020-11-21 14:07:20|5094.03|5056.03|5095.53|5057.53|5095.72|5057.72|5093.71|5055.71|10
1605967650000|2020-11-21 14:07:30|5096|5058|5094.72|5056.72|5096|5058|5094.72|5056.72|10
1605967660000|2020-11-21 14:07:40|5094.73|5056.73|5093.71|5055.71|5095.03|5057.03|5093.71|5055.71|10
1605967670000|2020-11-21 14:07:50|5093.86|5055.86|5094.71|5056.71|5095.24|5057.24|5093.86|5055.86|10
1605967680000|2020-11-21 14:08:00|5094.64|5056.64|5093.63|5055.63|5094.64|5056.64|5093.61|5055.61|10
1605967690000|2020-11-21 14:08:10|5093.53|5055.53|5092.4|5054.4|5093.53|5055.53|5092.19|5054.19|10
1605967700000|2020-11-21 14:08:20|5092.11|5054.11|5093.94|5055.94|5094.09|5056.09|5091.54|5053.54|10
1605967710000|2020-11-21 14:08:30|5094.01|5056.01|5094.16|5056.16|5094.84|5056.84|5093.76|5055.76|9
1605967720000|2020-11-21 14:08:40|5093.5|5055.5|5095.15|5057.15|5095.15|5057.15|5092.66|5054.66|10
1605967730000|2020-11-21 14:08:50|5095.14|5057.14|5096.44|5058.44|5096.44|5058.44|5095.14|5057.14|10
1605967740000|2020-11-21 14:09:00|5096.56|5058.56|5099.81|5061.81|5099.89|5061.89|5096.37|5058.37|10
1605967750000|2020-11-21 14:09:10|5099.77|5061.77|5101.67|5063.67|5101.67|5063.67|5099.62|5061.62|9
1605967760000|2020-11-21 14:09:20|5102.94|5064.94|5104.51|5066.51|5104.51|5066.51|5102.84|5064.84|9
1605967770000|2020-11-21 14:09:30|5104.49|5066.49|5105.01|5067.01|5105.4|5067.4|5104.49|5066.49|9
1605967780000|2020-11-21 14:09:40|5105.57|5067.57|5109.66|5071.66|5109.66|5071.66|5105.57|5067.57|10
1605967790000|2020-11-21 14:09:50|5110.17|5072.17|5111.37|5073.37|5111.37|5073.37|5110.1|5072.1|10
1605967800000|2020-11-21 14:10:00|5111.66|5073.66|5111.21|5073.21|5111.83|5073.83|5111.21|5073.21|10
1605967810000|2020-11-21 14:10:10|5111.84|5073.84|5109.98|5071.98|5112.35|5074.35|5109.98|5071.98|10
1605967820000|2020-11-21 14:10:20|5109.55|5071.55|5106.08|5068.08|5109.55|5071.55|5106.08|5068.08|10
1605967830000|2020-11-21 14:10:30|5105.93|5067.93|5106.94|5068.94|5106.94|5068.94|5104.87|5066.87|10
1605967840000|2020-11-21 14:10:40|5106.51|5068.51|5106.27|5068.27|5106.88|5068.88|5106.01|5068.01|10
1605967850000|2020-11-21 14:10:50|5106.11|5068.11|5106.43|5068.43|5106.43|5068.43|5105.08|5067.08|10
1605967860000|2020-11-21 14:11:00|5106.3|5068.3|5106.67|5068.67|5106.82|5068.82|5106.3|5068.3|10
1605967870000|2020-11-21 14:11:10|5106.56|5068.56|5106.5|5068.5|5106.77|5068.77|5106.27|5068.27|10
1605967880000|2020-11-21 14:11:20|5106.63|5068.63|5106.68|5068.68|5107.75|5069.75|5106.13|5068.13|10
1605967890000|2020-11-21 14:11:30|5107.3|5069.3|5109.18|5071.18|5109.18|5071.18|5107.3|5069.3|10
1605967900000|2020-11-21 14:11:40|5109.49|5071.49|5109.62|5071.62|5109.79|5071.79|5109.46|5071.46|10
1605967910000|2020-11-21 14:11:50|5110.03|5072.03|5110.73|5072.73|5111.16|5073.16|5110.03|5072.03|10
1605967920000|2020-11-21 14:12:00|5110.83|5072.83|5112.14|5074.14|5112.75|5074.75|5110.83|5072.83|10
1605967930000|2020-11-21 14:12:10|5112.47|5074.47|5114.08|5076.08|5114.24|5076.24|5112.47|5074.47|10
1605967940000|2020-11-21 14:12:20|5114.52|5076.52|5117.97|5079.97|5117.97|5079.97|5114.52|5076.52|10
1605967950000|2020-11-21 14:12:30|5118.93|5080.93|5122.02|5084.02|5122.02|5084.02|5118.74|5080.74|10
1605967960000|2020-11-21 14:12:40|5122.12|5084.12|5123.29|5085.29|5123.29|5085.29|5121.88|5083.88|10
1605967970000|2020-11-21 14:12:50|5123.33|5085.33|5121.86|5083.86|5123.33|5085.33|5121.86|5083.86|10
1605967980000|2020-11-21 14:13:00|5122.38|5084.38|5124.3|5086.3|5124.3|5086.3|5122.38|5084.38|10
1605967990000|2020-11-21 14:13:10|5124.58|5086.58|5126.37|5088.37|5126.39|5088.39|5124.58|5086.58|10
1605968000000|2020-11-21 14:13:20|5126.31|5088.31|5128.48|5090.48|5128.95|5090.95|5126.31|5088.31|10
1605968010000|2020-11-21 14:13:30|5128.75|5090.75|5130.43|5092.43|5130.43|5092.43|5128.41|5090.41|10
1605968020000|2020-11-21 14:13:40|5130.79|5092.79|5133.41|5095.41|5133.62|5095.62|5130.79|5092.79|10
1605968030000|2020-11-21 14:13:50|5132.64|5094.64|5130.73|5092.73|5132.75|5094.75|5130.73|5092.73|10
1605968040000|2020-11-21 14:14:00|5131.17|5093.17|5130.33|5092.33|5131.47|5093.47|5130.33|5092.33|10
1605968050000|2020-11-21 14:14:10|5129.88|5091.88|5128.82|5090.82|5129.88|5091.88|5128.82|5090.82|10
1605968060000|2020-11-21 14:14:20|5128.76|5090.76|5129.29|5091.29|5129.32|5091.32|5128.54|5090.54|10
1605968070000|2020-11-21 14:14:30|5129.43|5091.43|5129.32|5091.32|5129.43|5091.43|5128.73|5090.73|10
1605968080000|2020-11-21 14:14:40|5129.36|5091.36|5129.22|5091.22|5129.36|5091.36|5129.1|5091.1|10
1605968090000|2020-11-21 14:14:50|5129.16|5091.16|5129.09|5091.09|5129.68|5091.68|5128.67|5090.67|9
1605968100000|2020-11-21 14:15:00|5128.47|5090.47|5124.99|5086.99|5128.47|5090.47|5124.99|5086.99|10
1605968110000|2020-11-21 14:15:10|5125.71|5087.71|5123.86|5085.86|5125.89|5087.89|5123.73|5085.73|10
1605968120000|2020-11-21 14:15:20|5123.81|5085.81|5120.81|5082.81|5123.81|5085.81|5120.81|5082.81|10
1605968130000|2020-11-21 14:15:30|5120.5|5082.5|5117.74|5079.74|5120.5|5082.5|5117.74|5079.74|10
1605968140000|2020-11-21 14:15:40|5117.47|5079.47|5117.28|5079.28|5117.71|5079.71|5116.56|5078.56|10
1605968150000|2020-11-21 14:15:50|5117.36|5079.36|5115.24|5077.24|5117.51|5079.51|5115.24|5077.24|10
1605968160000|2020-11-21 14:16:00|5115.13|5077.13|5118.34|5080.34|5118.34|5080.34|5115.13|5077.13|10
1605968170000|2020-11-21 14:16:10|5118.58|5080.58|5120.25|5082.25|5120.25|5082.25|5118.54|5080.54|10
1605968180000|2020-11-21 14:16:20|5120.38|5082.38|5124.24|5086.24|5124.24|5086.24|5120.38|5082.38|10
1605968190000|2020-11-21 14:16:30|5124.57|5086.57|5126.06|5088.06|5126.06|5088.06|5124.57|5086.57|9
1605968200000|2020-11-21 14:16:40|5126.2|5088.2|5128.46|5090.46|5128.64|5090.64|5126.12|5088.12|10
1605968210000|2020-11-21 14:16:50|5128.44|5090.44|5129.27|5091.27|5129.27|5091.27|5128.37|5090.37|9
1605968220000|2020-11-21 14:17:00|5129.29|5091.29|5129.56|5091.56|5129.6|5091.6|5128.21|5090.21|10
1605968230000|2020-11-21 14:17:10|5130.08|5092.08|5131.45|5093.45|5131.72|5093.72|5129.77|5091.77|10
1605968240000|2020-11-21 14:17:20|5131.7|5093.7|5130.83|5092.83|5131.7|5093.7|5130.65|5092.65|10
1605968250000|2020-11-21 14:17:30|5130.88|5092.88|5129.78|5091.78|5130.88|5092.88|5129.57|5091.57|10
1605968260000|2020-11-21 14:17:40|5130.09|5092.09|5130.05|5092.05|5130.15|5092.15|5129.81|5091.81|10
1605968270000|2020-11-21 14:17:50|5130.64|5092.64|5130.02|5092.02|5130.98|5092.98|5130.02|5092.02|10
1605968280000|2020-11-21 14:18:00|5129.92|5091.92|5131.27|5093.27|5131.78|5093.78|5129.65|5091.65|10
1605968290000|2020-11-21 14:18:10|5131.13|5093.13|5130.69|5092.69|5131.13|5093.13|5130.16|5092.16|10
1605968300000|2020-11-21 14:18:20|5130.72|5092.72|5131.04|5093.04|5131.04|5093.04|5129.62|5091.62|10
1605968310000|2020-11-21 14:18:30|5131.21|5093.21|5133.14|5095.14|5133.14|5095.14|5131.21|5093.21|10
1605968320000|2020-11-21 14:18:40|5132.12|5094.12|5130.21|5092.21|5132.12|5094.12|5130.21|5092.21|10
1605968330000|2020-11-21 14:18:50|5130.36|5092.36|5130.29|5092.29|5130.37|5092.37|5129.96|5091.96|10
1605968340000|2020-11-21 14:19:00|5130.11|5092.11|5131.35|5093.35|5131.35|5093.35|5129.96|5091.96|10
1605968350000|2020-11-21 14:19:10|5132.02|5094.02|5133.08|5095.08|5133.14|5095.14|5132.02|5094.02|10
1605968360000|2020-11-21 14:19:20|5132.81|5094.81|5133.51|5095.51|5133.51|5095.51|5132.81|5094.81|9
1605968370000|2020-11-21 14:19:30|5133.91|5095.91|5133.3|5095.3|5134.07|5096.07|5133.3|5095.3|9
1605968380000|2020-11-21 14:19:40|5133.02|5095.02|5130.24|5092.24|5133.02|5095.02|5130.24|5092.24|10
1605968390000|2020-11-21 14:19:50|5129.52|5091.52|5129.1|5091.1|5129.92|5091.92|5129.1|5091.1|10
1605968400000|2020-11-21 14:20:00|5129.17|5091.17|5128.13|5090.13|5129.17|5091.17|5128.13|5090.13|10
1605968410000|2020-11-21 14:20:10|5127.46|5089.46|5124.96|5086.96|5127.46|5089.46|5124.69|5086.69|10
1605968420000|2020-11-21 14:20:20|5124.83|5086.83|5123.89|5085.89|5124.91|5086.91|5123.77|5085.77|10
1605968430000|2020-11-21 14:20:30|5124.24|5086.24|5125.24|5087.24|5126.35|5088.35|5124.24|5086.24|10
1605968440000|2020-11-21 14:20:40|5124.55|5086.55|5123.23|5085.23|5124.55|5086.55|5123.03|5085.03|10
1605968450000|2020-11-21 14:20:50|5122.86|5084.86|5121.84|5083.84|5123.33|5085.33|5121.49|5083.49|10
1605968460000|2020-11-21 14:21:00|5121.55|5083.55|5117.13|5079.13|5121.55|5083.55|5116.74|5078.74|10
1605968470000|2020-11-21 14:21:10|5117.24|5079.24|5114.77|5076.77|5117.24|5079.24|5114.77|5076.77|9
1605968480000|2020-11-21 14:21:20|5114.2|5076.2|5113|5075|5114.2|5076.2|5112.13|5074.13|9
1605968490000|2020-11-21 14:21:30|5112.96|5074.96|5109.84|5071.84|5112.96|5074.96|5108.99|5070.99|10
1605968500000|2020-11-21 14:21:40|5109.83|5071.83|5106.92|5068.92|5110.28|5072.28|5106.92|5068.92|10
1605968510000|2020-11-21 14:21:50|5106.75|5068.75|5107.44|5069.44|5107.63|5069.63|5106.19|5068.19|9
1605968520000|2020-11-21 14:22:00|5107.02|5069.02|5102.97|5064.97|5107.21|5069.21|5102.97|5064.97|10
1605968530000|2020-11-21 14:22:10|5103.41|5065.41|5101.78|5063.78|5103.41|5065.41|5101.69|5063.69|10
1605968540000|2020-11-21 14:22:20|5101.49|5063.49|5097.05|5059.05|5101.49|5063.49|5097.05|5059.05|10
1605968550000|2020-11-21 14:22:30|5095.82|5057.82|5090.52|5052.52|5095.82|5057.82|5090.52|5052.52|10
1605968560000|2020-11-21 14:22:40|5089.85|5051.85|5089.88|5051.88|5089.94|5051.94|5088.87|5050.87|10
1605968570000|2020-11-21 14:22:50|5090.29|5052.29|5093.02|5055.02|5093.02|5055.02|5089.83|5051.83|10
1605968580000|2020-11-21 14:23:00|5093.95|5055.95|5095.42|5057.42|5095.73|5057.73|5093.95|5055.95|10
1605968590000|2020-11-21 14:23:10|5094.88|5056.88|5095.04|5057.04|5095.22|5057.22|5094.76|5056.76|9
1605968600000|2020-11-21 14:23:20|5094.6|5056.6|5095.93|5057.93|5095.93|5057.93|5093.73|5055.73|10
1605968610000|2020-11-21 14:23:30|5096.42|5058.42|5097.18|5059.18|5097.26|5059.26|5096.42|5058.42|10
1605968620000|2020-11-21 14:23:40|5096.95|5058.95|5097.95|5059.95|5098.04|5060.04|5096.69|5058.69|10
1605968630000|2020-11-21 14:23:50|5097.86|5059.86|5098.27|5060.27|5098.49|5060.49|5097.83|5059.83|9
1605968640000|2020-11-21 14:24:00|5098.21|5060.21|5100.38|5062.38|5100.38|5062.38|5098.17|5060.17|9
1605968650000|2020-11-21 14:24:10|5100.7|5062.7|5102.86|5064.86|5103.07|5065.07|5100.7|5062.7|10
1605968660000|2020-11-21 14:24:20|5102.84|5064.84|5104.76|5066.76|5104.76|5066.76|5102.84|5064.84|10
1605968670000|2020-11-21 14:24:30|5104.81|5066.81|5103.99|5065.99|5104.81|5066.81|5103.97|5065.97|10
1605968680000|2020-11-21 14:24:40|5103.74|5065.74|5102.14|5064.14|5103.74|5065.74|5101.87|5063.87|10
1605968690000|2020-11-21 14:24:50|5102.2|5064.2|5103.32|5065.32|5103.32|5065.32|5102.07|5064.07|10
1605968700000|2020-11-21 14:25:00|5103.22|5065.22|5104.1|5066.1|5104.1|5066.1|5103.22|5065.22|9
1605968710000|2020-11-21 14:25:10|5103.97|5065.97|5104.59|5066.59|5105.76|5067.76|5103.97|5065.97|10
1605968720000|2020-11-21 14:25:20|5104.5|5066.5|5101.41|5063.41|5104.5|5066.5|5101.41|5063.41|10
1605968730000|2020-11-21 14:25:30|5100.69|5062.69|5099.04|5061.04|5100.94|5062.94|5099.04|5061.04|10
1605968740000|2020-11-21 14:25:40|5097.94|5059.94|5093.55|5055.55|5097.94|5059.94|5093.55|5055.55|10
1605968750000|2020-11-21 14:25:50|5093.4|5055.4|5091.28|5053.28|5093.4|5055.4|5091|5053|10
1605968760000|2020-11-21 14:26:00|5092.5|5054.5|5089.99|5051.99|5092.57|5054.57|5089.99|5051.99|10
1605968770000|2020-11-21 14:26:10|5089.89|5051.89|5090.15|5052.15|5090.15|5052.15|5088.47|5050.47|10
1605968780000|2020-11-21 14:26:20|5089.96|5051.96|5092.62|5054.62|5092.62|5054.62|5089.96|5051.96|10
1605968790000|2020-11-21 14:26:30|5092.61|5054.61|5094.65|5056.65|5094.65|5056.65|5092.54|5054.54|10
1605968800000|2020-11-21 14:26:40|5094.33|5056.33|5094.96|5056.96|5095|5057|5093.8|5055.8|10
1605968810000|2020-11-21 14:26:50|5094.3|5056.3|5092.35|5054.35|5094.31|5056.31|5092.08|5054.08|10
1605968820000|2020-11-21 14:27:00|5092.29|5054.29|5091.99|5053.99|5092.82|5054.82|5091.99|5053.99|10
1605968830000|2020-11-21 14:27:10|5091.48|5053.48|5094.28|5056.28|5094.28|5056.28|5091.48|5053.48|10
1605968840000|2020-11-21 14:27:20|5094.31|5056.31|5098.89|5060.89|5098.89|5060.89|5094.31|5056.31|10
1605968850000|2020-11-21 14:27:30|5099.11|5061.11|5100.84|5062.84|5100.84|5062.84|5099.1|5061.1|10
1605968860000|2020-11-21 14:27:40|5100.93|5062.93|5098.2|5060.2|5101.12|5063.12|5098.2|5060.2|10
1605968870000|2020-11-21 14:27:50|5098.09|5060.09|5098.61|5060.61|5098.61|5060.61|5097.19|5059.19|10
1605968880000|2020-11-21 14:28:00|5098.8|5060.8|5102.99|5064.99|5102.99|5064.99|5098.8|5060.8|10
1605968890000|2020-11-21 14:28:10|5102.97|5064.97|5106.46|5068.46|5106.46|5068.46|5102.97|5064.97|10
1605968900000|2020-11-21 14:28:20|5106.52|5068.52|5108.03|5070.03|5108.03|5070.03|5106.52|5068.52|10
1605968910000|2020-11-21 14:28:30|5107.89|5069.89|5107.58|5069.58|5108.19|5070.19|5107.58|5069.58|10
1605968920000|2020-11-21 14:28:40|5107.61|5069.61|5107.98|5069.98|5107.98|5069.98|5106.67|5068.67|10
1605968930000|2020-11-21 14:28:50|5107.4|5069.4|5107.93|5069.93|5108.44|5070.44|5107.33|5069.33|10
1605968940000|2020-11-21 14:29:00|5108|5070|5107.01|5069.01|5108.43|5070.43|5107.01|5069.01|8
1605968950000|2020-11-21 14:29:10|5106.96|5068.96|5105.64|5067.64|5106.96|5068.96|5105.64|5067.64|10
1605968960000|2020-11-21 14:29:20|5105.8|5067.8|5103.37|5065.37|5105.8|5067.8|5103.37|5065.37|10
1605968970000|2020-11-21 14:29:30|5103.14|5065.14|5102.14|5064.14|5103.14|5065.14|5101.85|5063.85|10
1605968980000|2020-11-21 14:29:40|5102.23|5064.23|5100.6|5062.6|5102.5|5064.5|5100.31|5062.31|10
1605968990000|2020-11-21 14:29:50|5101.01|5063.01|5101.17|5063.17|5101.31|5063.31|5100.94|5062.94|10
1605969000000|2020-11-21 14:30:00|5101.55|5063.55|5105.02|5067.02|5105.02|5067.02|5101.55|5063.55|10
1605969010000|2020-11-21 14:30:10|5105.33|5067.33|5108.42|5070.42|5108.42|5070.42|5105.33|5067.33|10
1605969020000|2020-11-21 14:30:20|5108.44|5070.44|5109.49|5071.49|5109.49|5071.49|5108.01|5070.01|10
1605969030000|2020-11-21 14:30:30|5110.48|5072.48|5113.42|5075.42|5113.42|5075.42|5110.48|5072.48|10
1605969040000|2020-11-21 14:30:40|5113.45|5075.45|5112.99|5074.99|5114.11|5076.11|5112.99|5074.99|10
1605969050000|2020-11-21 14:30:50|5112.87|5074.87|5114.85|5076.85|5114.85|5076.85|5112.83|5074.83|10
1605969060000|2020-11-21 14:31:00|5114.99|5076.99|5115.22|5077.22|5115.55|5077.55|5114.88|5076.88|10
1605969070000|2020-11-21 14:31:10|5115.12|5077.12|5115.31|5077.31|5115.31|5077.31|5114.81|5076.81|9
1605969080000|2020-11-21 14:31:20|5115.49|5077.49|5114.85|5076.85|5115.61|5077.61|5114.7|5076.7|10
1605969090000|2020-11-21 14:31:30|5114.66|5076.66|5110.95|5072.95|5114.83|5076.83|5110.95|5072.95|10
1605969100000|2020-11-21 14:31:40|5110.83|5072.83|5110.93|5072.93|5111.25|5073.25|5110.57|5072.57|10
1605969110000|2020-11-21 14:31:50|5110.98|5072.98|5110.28|5072.28|5111.34|5073.34|5110.13|5072.13|10
1605969120000|2020-11-21 14:32:00|5110.17|5072.17|5106.14|5068.14|5110.18|5072.18|5106.14|5068.14|10
1605969130000|2020-11-21 14:32:10|5105.63|5067.63|5103.62|5065.62|5105.63|5067.63|5103.62|5065.62|10
1605969140000|2020-11-21 14:32:20|5103|5065|5104.26|5066.26|5104.26|5066.26|5102.44|5064.44|10
1605969150000|2020-11-21 14:32:30|5104.76|5066.76|5108.49|5070.49|5108.49|5070.49|5104.76|5066.76|10
1605969160000|2020-11-21 14:32:40|5108.97|5070.97|5109.91|5071.91|5109.91|5071.91|5108.58|5070.58|10
1605969170000|2020-11-21 14:32:50|5110.11|5072.11|5112.69|5074.69|5112.69|5074.69|5110.11|5072.11|10
1605969180000|2020-11-21 14:33:00|5113.28|5075.28|5114.94|5076.94|5115.16|5077.16|5113.28|5075.28|10
1605969190000|2020-11-21 14:33:10|5114.67|5076.67|5115.85|5077.85|5115.85|5077.85|5114.67|5076.67|10
1605969200000|2020-11-21 14:33:20|5116.26|5078.26|5118.33|5080.33|5118.33|5080.33|5116.11|5078.11|10
1605969210000|2020-11-21 14:33:30|5118.54|5080.54|5119.91|5081.91|5119.91|5081.91|5118.54|5080.54|10
1605969220000|2020-11-21 14:33:40|5120.17|5082.17|5121.88|5083.88|5122.41|5084.41|5120.17|5082.17|10
1605969230000|2020-11-21 14:33:50|5121.74|5083.74|5120.78|5082.78|5121.74|5083.74|5119.75|5081.75|10
1605969240000|2020-11-21 14:34:00|5121.54|5083.54|5120.91|5082.91|5121.9|5083.9|5120.91|5082.91|10
1605969250000|2020-11-21 14:34:10|5121.01|5083.01|5120.06|5082.06|5121.04|5083.04|5120.06|5082.06|10
1605969260000|2020-11-21 14:34:20|5120.5|5082.5|5121.14|5083.14|5121.14|5083.14|5120.47|5082.47|10
1605969270000|2020-11-21 14:34:30|5120.91|5082.91|5119.65|5081.65|5120.98|5082.98|5119.11|5081.11|9
1605969280000|2020-11-21 14:34:40|5119.7|5081.7|5117.83|5079.83|5119.77|5081.77|5117.83|5079.83|10
1605969290000|2020-11-21 14:34:50|5117.75|5079.75|5118.45|5080.45|5118.45|5080.45|5117.75|5079.75|10
1605969300000|2020-11-21 14:35:00|5118.42|5080.42|5121.65|5083.65|5121.65|5083.65|5118.42|5080.42|10
1605969310000|2020-11-21 14:35:10|5121.95|5083.95|5126.49|5088.49|5126.49|5088.49|5121.95|5083.95|10
1605969320000|2020-11-21 14:35:20|5126.55|5088.55|5127.64|5089.64|5128.51|5090.51|5126.55|5088.55|10
1605969330000|2020-11-21 14:35:30|5127.55|5089.55|5129.48|5091.48|5129.48|5091.48|5127.55|5089.55|10
1605969340000|2020-11-21 14:35:40|5129.36|5091.36|5131.07|5093.07|5131.07|5093.07|5129.36|5091.36|10
1605969350000|2020-11-21 14:35:50|5130.89|5092.89|5131.4|5093.4|5131.58|5093.58|5130.78|5092.78|9
1605969360000|2020-11-21 14:36:00|5131.67|5093.67|5134.18|5096.18|5134.18|5096.18|5131.43|5093.43|10
1605969370000|2020-11-21 14:36:10|5134.35|5096.35|5134.54|5096.54|5135.22|5097.22|5134.35|5096.35|10
1605969380000|2020-11-21 14:36:20|5134.36|5096.36|5136.5|5098.5|5136.5|5098.5|5134.36|5096.36|10
1605969390000|2020-11-21 14:36:30|5136.6|5098.6|5135.89|5097.89|5136.95|5098.95|5135.89|5097.89|10
1605969400000|2020-11-21 14:36:40|5135.82|5097.82|5135.87|5097.87|5135.87|5097.87|5135.43|5097.43|10
1605969410000|2020-11-21 14:36:50|5135.81|5097.81|5136.04|5098.04|5136.08|5098.08|5135.44|5097.44|10
1605969420000|2020-11-21 14:37:00|5136.32|5098.32|5134.88|5096.88|5136.32|5098.32|5134.88|5096.88|10
1605969430000|2020-11-21 14:37:10|5135.05|5097.05|5133.42|5095.42|5135.05|5097.05|5133.42|5095.42|9
1605969440000|2020-11-21 14:37:20|5133.13|5095.13|5132.53|5094.53|5133.13|5095.13|5131.21|5093.21|10
1605969450000|2020-11-21 14:37:30|5132.3|5094.3|5132.52|5094.52|5132.61|5094.61|5131.77|5093.77|10
1605969460000|2020-11-21 14:37:40|5132.93|5094.93|5133.82|5095.82|5134.45|5096.45|5132.93|5094.93|10
1605969470000|2020-11-21 14:37:50|5134.01|5096.01|5135.46|5097.46|5135.61|5097.61|5134.01|5096.01|10
1605969480000|2020-11-21 14:38:00|5135.2|5097.2|5135.76|5097.76|5135.76|5097.76|5134.25|5096.25|10
1605969490000|2020-11-21 14:38:10|5135.33|5097.33|5133.89|5095.89|5135.73|5097.73|5133.89|5095.89|10
1605969500000|2020-11-21 14:38:20|5134.06|5096.06|5131.26|5093.26|5134.06|5096.06|5131.26|5093.26|10
1605969510000|2020-11-21 14:38:30|5130.35|5092.35|5130.13|5092.13|5130.35|5092.35|5129.72|5091.72|10
1605969520000|2020-11-21 14:38:40|5129.86|5091.86|5129.75|5091.75|5129.86|5091.86|5129.11|5091.11|10
1605969530000|2020-11-21 14:38:50|5130.04|5092.04|5128.91|5090.91|5130.04|5092.04|5128.91|5090.91|10
1605969540000|2020-11-21 14:39:00|5128.84|5090.84|5127.08|5089.08|5128.84|5090.84|5126.97|5088.97|10
1605969550000|2020-11-21 14:39:10|5127.09|5089.09|5127.19|5089.19|5127.19|5089.19|5126.48|5088.48|10
1605969560000|2020-11-21 14:39:20|5128.05|5090.05|5130.12|5092.12|5130.12|5092.12|5127.93|5089.93|10
1605969570000|2020-11-21 14:39:30|5130.43|5092.43|5133.85|5095.85|5133.85|5095.85|5130.43|5092.43|10
1605969580000|2020-11-21 14:39:40|5134.83|5096.83|5136.23|5098.23|5136.6|5098.6|5134.83|5096.83|10
1605969590000|2020-11-21 14:39:50|5136.39|5098.39|5137.99|5099.99|5137.99|5099.99|5136.31|5098.31|10
1605969600000|2020-11-21 14:40:00|5138.31|5100.31|5138.27|5100.27|5138.39|5100.39|5136.76|5098.76|10
1605969610000|2020-11-21 14:40:10|5138.3|5100.3|5139.46|5101.46|5139.46|5101.46|5137.76|5099.76|10
1605969620000|2020-11-21 14:40:20|5139.44|5101.44|5138.71|5100.71|5139.67|5101.67|5138.71|5100.71|10
1605969630000|2020-11-21 14:40:30|5138.49|5100.49|5138.37|5100.37|5138.49|5100.49|5138.1|5100.1|10
1605969640000|2020-11-21 14:40:40|5138.46|5100.46|5139.64|5101.64|5139.64|5101.64|5138.46|5100.46|10
1605969650000|2020-11-21 14:40:50|5139.42|5101.42|5138.15|5100.15|5139.42|5101.42|5137.55|5099.55|9
1605969660000|2020-11-21 14:41:00|5138.24|5100.24|5137.55|5099.55|5138.78|5100.78|5137.55|5099.55|10
1605969670000|2020-11-21 14:41:10|5137.59|5099.59|5138.93|5100.93|5138.93|5100.93|5137.56|5099.56|10
1605969680000|2020-11-21 14:41:20|5138.71|5100.71|5139.84|5101.84|5139.84|5101.84|5138.71|5100.71|10
1605969690000|2020-11-21 14:41:30|5140.07|5102.07|5141.11|5103.11|5141.32|5103.32|5140.07|5102.07|10
1605969700000|2020-11-21 14:41:40|5141.16|5103.16|5141.45|5103.45|5141.45|5103.45|5140.9|5102.9|10
1605969710000|2020-11-21 14:41:50|5141.63|5103.63|5143.9|5105.9|5143.9|5105.9|5141.59|5103.59|9
1605969720000|2020-11-21 14:42:00|5143.81|5105.81|5147.38|5109.38|5147.39|5109.39|5143.81|5105.81|10
1605969730000|2020-11-21 14:42:10|5147.45|5109.45|5148.05|5110.05|5149.28|5111.28|5147.31|5109.31|10
1605969740000|2020-11-21 14:42:20|5147.6|5109.6|5146.57|5108.57|5147.6|5109.6|5146.46|5108.46|10
1605969750000|2020-11-21 14:42:30|5146.65|5108.65|5148.13|5110.13|5148.13|5110.13|5146.37|5108.37|10
1605969760000|2020-11-21 14:42:40|5148.23|5110.23|5149.62|5111.62|5149.62|5111.62|5148.09|5110.09|10
1605969770000|2020-11-21 14:42:50|5149.84|5111.84|5152.35|5114.35|5152.35|5114.35|5149.84|5111.84|10
1605969780000|2020-11-21 14:43:00|5152.44|5114.44|5154.2|5116.2|5154.2|5116.2|5152.44|5114.44|9
1605969790000|2020-11-21 14:43:10|5155.02|5117.02|5157.88|5119.88|5157.88|5119.88|5155.02|5117.02|9
1605969800000|2020-11-21 14:43:20|5157.86|5119.86|5158.13|5120.13|5158.78|5120.78|5157.69|5119.69|10
1605969810000|2020-11-21 14:43:30|5158.35|5120.35|5161.04|5123.04|5161.93|5123.93|5158.26|5120.26|10
1605969820000|2020-11-21 14:43:40|5160.73|5122.73|5160.88|5122.88|5161.97|5123.97|5160.47|5122.47|10
1605969830000|2020-11-21 14:43:50|5160.4|5122.4|5161.37|5123.37|5161.37|5123.37|5160.19|5122.19|10
1605969840000|2020-11-21 14:44:00|5161.84|5123.84|5164.41|5126.41|5164.41|5126.41|5161.55|5123.55|10
1605969850000|2020-11-21 14:44:10|5164.84|5126.84|5164.23|5126.23|5166.42|5128.42|5164.23|5126.23|10
1605969860000|2020-11-21 14:44:20|5163.37|5125.37|5163.15|5125.15|5163.37|5125.37|5162.32|5124.32|10
1605969870000|2020-11-21 14:44:30|5163.27|5125.27|5167.56|5129.56|5167.56|5129.56|5163.27|5125.27|10
1605969880000|2020-11-21 14:44:40|5167.39|5129.39|5167.07|5129.07|5168.04|5130.04|5167.07|5129.07|10
1605969890000|2020-11-21 14:44:50|5166.76|5128.76|5164.26|5126.26|5166.76|5128.76|5164.26|5126.26|10
1605969900000|2020-11-21 14:45:00|5164.03|5126.03|5162.02|5124.02|5164.03|5126.03|5162.02|5124.02|10
1605969910000|2020-11-21 14:45:10|5162.34|5124.34|5164.9|5126.9|5164.9|5126.9|5162.31|5124.31|9
1605969920000|2020-11-21 14:45:20|5164.77|5126.77|5162.87|5124.87|5164.77|5126.77|5162.66|5124.66|10
1605969930000|2020-11-21 14:45:30|5163.33|5125.33|5163.48|5125.48|5164.02|5126.02|5163.27|5125.27|10
1605969940000|2020-11-21 14:45:40|5163.21|5125.21|5162.25|5124.25|5163.21|5125.21|5161.53|5123.53|10
1605969950000|2020-11-21 14:45:50|5162.72|5124.72|5165.06|5127.06|5165.06|5127.06|5162.72|5124.72|10
1605969960000|2020-11-21 14:46:00|5164.9|5126.9|5166.49|5128.49|5166.49|5128.49|5164.76|5126.76|9
1605969970000|2020-11-21 14:46:10|5166.5|5128.5|5167.5|5129.5|5167.5|5129.5|5166.5|5128.5|10
1605969980000|2020-11-21 14:46:20|5167.57|5129.57|5172.18|5134.18|5172.18|5134.18|5167.57|5129.57|10
1605969990000|2020-11-21 14:46:30|5172.67|5134.67|5175.15|5137.15|5175.15|5137.15|5172.67|5134.67|10
1605970000000|2020-11-21 14:46:40|5175.06|5137.06|5176.79|5138.79|5176.79|5138.79|5175.02|5137.02|10
1605970010000|2020-11-21 14:46:50|5176.84|5138.84|5180.66|5142.66|5180.66|5142.66|5176.84|5138.84|10
1605970020000|2020-11-21 14:47:00|5181.4|5143.4|5183.15|5145.15|5183.15|5145.15|5180.65|5142.65|10
1605970030000|2020-11-21 14:47:10|5182.86|5144.86|5183.36|5145.36|5183.36|5145.36|5182.6|5144.6|9
1605970040000|2020-11-21 14:47:20|5183.89|5145.89|5184.26|5146.26|5184.51|5146.51|5183.82|5145.82|10
1605970050000|2020-11-21 14:47:30|5184.14|5146.14|5186.61|5148.61|5186.61|5148.61|5184.14|5146.14|10
1605970060000|2020-11-21 14:47:40|5187.37|5149.37|5190.44|5152.44|5190.44|5152.44|5187.37|5149.37|10
1605970070000|2020-11-21 14:47:50|5190.85|5152.85|5192.16|5154.16|5192.16|5154.16|5189.27|5151.27|10
1605970080000|2020-11-21 14:48:00|5192.2|5154.2|5192.95|5154.95|5192.95|5154.95|5191.91|5153.91|9
1605970090000|2020-11-21 14:48:10|5192.99|5154.99|5191.57|5153.57|5192.99|5154.99|5191.57|5153.57|10
1605970100000|2020-11-21 14:48:20|5191.31|5153.31|5191.72|5153.72|5191.81|5153.81|5191.31|5153.31|10
1605970110000|2020-11-21 14:48:30|5191.83|5153.83|5191.17|5153.17|5191.89|5153.89|5190.92|5152.92|10
1605970120000|2020-11-21 14:48:40|5191.25|5153.25|5192.15|5154.15|5192.2|5154.2|5190.8|5152.8|10
1605970130000|2020-11-21 14:48:50|5192.73|5154.73|5197.29|5159.29|5197.29|5159.29|5192.73|5154.73|9
1605970140000|2020-11-21 14:49:00|5198.04|5160.04|5197.66|5159.66|5198.65|5160.65|5197.58|5159.58|10
1605970150000|2020-11-21 14:49:10|5198.38|5160.38|5195.16|5157.16|5198.57|5160.57|5195.16|5157.16|10
1605970160000|2020-11-21 14:49:20|5195.19|5157.19|5192.28|5154.28|5195.21|5157.21|5192.28|5154.28|10
1605970170000|2020-11-21 14:49:30|5192.78|5154.78|5191.33|5153.33|5193|5155|5191.22|5153.22|10
1605970180000|2020-11-21 14:49:40|5191.05|5153.05|5192.34|5154.34|5192.52|5154.52|5191.05|5153.05|10
1605970190000|2020-11-21 14:49:50|5192.16|5154.16|5190.41|5152.41|5192.16|5154.16|5190.35|5152.35|10
1605970200000|2020-11-21 14:50:00|5190.13|5152.13|5187.07|5149.07|5190.13|5152.13|5187.07|5149.07|10
1605970210000|2020-11-21 14:50:10|5186.66|5148.66|5185|5147|5186.66|5148.66|5185|5147|10
1605970220000|2020-11-21 14:50:20|5185.24|5147.24|5187.61|5149.61|5187.95|5149.95|5185.24|5147.24|10
1605970230000|2020-11-21 14:50:30|5187.72|5149.72|5185.07|5147.07|5187.72|5149.72|5184.52|5146.52|10
1605970240000|2020-11-21 14:50:40|5185.56|5147.56|5188.67|5150.67|5188.67|5150.67|5185.56|5147.56|10
1605970250000|2020-11-21 14:50:50|5188.42|5150.42|5191.47|5153.47|5191.47|5153.47|5188.42|5150.42|10
1605970260000|2020-11-21 14:51:00|5191.54|5153.54|5190.73|5152.73|5191.54|5153.54|5190.52|5152.52|10
1605970270000|2020-11-21 14:51:10|5190.69|5152.69|5190.08|5152.08|5190.69|5152.69|5189.65|5151.65|9
1605970280000|2020-11-21 14:51:20|5190.4|5152.4|5190.64|5152.64|5190.64|5152.64|5189.96|5151.96|10
1605970290000|2020-11-21 14:51:30|5190.56|5152.56|5191.06|5153.06|5191.06|5153.06|5190.44|5152.44|10
1605970300000|2020-11-21 14:51:40|5191.19|5153.19|5192.33|5154.33|5192.33|5154.33|5190.86|5152.86|10
1605970310000|2020-11-21 14:51:50|5192.55|5154.55|5193.87|5155.87|5193.87|5155.87|5192.55|5154.55|10
1605970320000|2020-11-21 14:52:00|5193.92|5155.92|5196.86|5158.86|5196.94|5158.94|5193.92|5155.92|10
1605970330000|2020-11-21 14:52:10|5197.16|5159.16|5199|5161|5199.07|5161.07|5197.16|5159.16|10
1605970340000|2020-11-21 14:52:20|5199.05|5161.05|5198.89|5160.89|5199.06|5161.06|5196.74|5158.74|10
1605970350000|2020-11-21 14:52:30|5198.93|5160.93|5195.93|5157.93|5198.93|5160.93|5195.93|5157.93|10
1605970360000|2020-11-21 14:52:40|5195.2|5157.2|5196.03|5158.03|5196.03|5158.03|5193.85|5155.85|10
1605970370000|2020-11-21 14:52:50|5196.14|5158.14|5195.09|5157.09|5196.64|5158.64|5195.09|5157.09|10
1605970380000|2020-11-21 14:53:00|5195.38|5157.38|5192.43|5154.43|5195.38|5157.38|5192.43|5154.43|10
1605970390000|2020-11-21 14:53:10|5192.05|5154.05|5190.71|5152.71|5192.05|5154.05|5189.63|5151.63|10
1605970400000|2020-11-21 14:53:20|5190.38|5152.38|5188.08|5150.08|5191.19|5153.19|5188.08|5150.08|10
1605970410000|2020-11-21 14:53:30|5187.84|5149.84|5186|5148|5187.84|5149.84|5186|5148|9
1605970420000|2020-11-21 14:53:40|5185.8|5147.8|5186.5|5148.5|5186.78|5148.78|5185.07|5147.07|10
1605970430000|2020-11-21 14:53:50|5186.7|5148.7|5187.62|5149.62|5188.11|5150.11|5186.61|5148.61|9
1605970440000|2020-11-21 14:54:00|5187.64|5149.64|5187.55|5149.55|5187.75|5149.75|5187.04|5149.04|10
1605970450000|2020-11-21 14:54:10|5187.49|5149.49|5187.29|5149.29|5187.72|5149.72|5187.29|5149.29|10
1605970460000|2020-11-21 14:54:20|5187.27|5149.27|5186.3|5148.3|5187.4|5149.4|5186.3|5148.3|10
1605970470000|2020-11-21 14:54:30|5186.39|5148.39|5181.86|5143.86|5186.39|5148.39|5181.86|5143.86|10
1605970480000|2020-11-21 14:54:40|5180.38|5142.38|5172.18|5134.18|5180.38|5142.38|5172.14|5134.14|10
1605970490000|2020-11-21 14:54:50|5172.72|5134.72|5170.12|5132.12|5172.72|5134.72|5169.56|5131.56|10
1605970500000|2020-11-21 14:55:00|5169.9|5131.9|5163.3|5125.3|5169.9|5131.9|5163.3|5125.3|10
1605970510000|2020-11-21 14:55:10|5162.83|5124.83|5162.04|5124.04|5163.03|5125.03|5161.14|5123.14|10
1605970520000|2020-11-21 14:55:20|5161.46|5123.46|5156.52|5118.52|5161.46|5123.46|5156.52|5118.52|10
1605970530000|2020-11-21 14:55:30|5155.57|5117.57|5157.41|5119.41|5157.41|5119.41|5155.06|5117.06|9
1605970540000|2020-11-21 14:55:40|5157.51|5119.51|5161.93|5123.93|5161.93|5123.93|5157.51|5119.51|10
1605970550000|2020-11-21 14:55:50|5162.73|5124.73|5161.98|5123.98|5163.52|5125.52|5161.7|5123.7|10
1605970560000|2020-11-21 14:56:00|5162.42|5124.42|5165.75|5127.75|5165.75|5127.75|5162.42|5124.42|10
1605970570000|2020-11-21 14:56:10|5165.85|5127.85|5170.57|5132.57|5170.57|5132.57|5165.85|5127.85|10
1605970580000|2020-11-21 14:56:20|5171.24|5133.24|5174.27|5136.27|5174.27|5136.27|5171.24|5133.24|10
1605970590000|2020-11-21 14:56:30|5174.8|5136.8|5170.65|5132.65|5174.8|5136.8|5170.65|5132.65|10
1605970600000|2020-11-21 14:56:40|5170.74|5132.74|5173.63|5135.63|5173.73|5135.73|5170.74|5132.74|10
1605970610000|2020-11-21 14:56:50|5174.16|5136.16|5176.43|5138.43|5176.43|5138.43|5173.65|5135.65|10
1605970620000|2020-11-21 14:57:00|5176.62|5138.62|5178.96|5140.96|5178.96|5140.96|5176.62|5138.62|10
1605970630000|2020-11-21 14:57:10|5179.69|5141.69|5180.13|5142.13|5180.52|5142.52|5179.31|5141.31|9
1605970640000|2020-11-21 14:57:20|5180.39|5142.39|5183.29|5145.29|5183.43|5145.43|5180.39|5142.39|10
1605970650000|2020-11-21 14:57:30|5183.87|5145.87|5184.16|5146.16|5184.7|5146.7|5183.87|5145.87|10
1605970660000|2020-11-21 14:57:40|5184.19|5146.19|5185.93|5147.93|5185.93|5147.93|5184.19|5146.19|10
1605970670000|2020-11-21 14:57:50|5186.14|5148.14|5185.25|5147.25|5186.27|5148.27|5185.25|5147.25|10
1605970680000|2020-11-21 14:58:00|5185.14|5147.14|5183.09|5145.09|5185.14|5147.14|5183.09|5145.09|10
1605970690000|2020-11-21 14:58:10|5183.01|5145.01|5182.38|5144.38|5183.04|5145.04|5182.38|5144.38|10
1605970700000|2020-11-21 14:58:20|5182.41|5144.41|5183.67|5145.67|5183.86|5145.86|5181.99|5143.99|10
1605970710000|2020-11-21 14:58:30|5183.74|5145.74|5184.01|5146.01|5184.01|5146.01|5183.69|5145.69|10
1605970720000|2020-11-21 14:58:40|5183.93|5145.93|5185.02|5147.02|5185.02|5147.02|5183.93|5145.93|9
1605970730000|2020-11-21 14:58:50|5184.98|5146.98|5185.15|5147.15|5185.83|5147.83|5184.98|5146.98|10
1605970740000|2020-11-21 14:59:00|5185.29|5147.29|5186.04|5148.04|5186.9|5148.9|5185.22|5147.22|10
1605970750000|2020-11-21 14:59:10|5186.1|5148.1|5189.27|5151.27|5189.27|5151.27|5185.99|5147.99|10
1605970760000|2020-11-21 14:59:20|5189.61|5151.61|5192.96|5154.96|5192.96|5154.96|5189.61|5151.61|10
1605970770000|2020-11-21 14:59:30|5193.18|5155.18|5194.11|5156.11|5194.33|5156.33|5192.76|5154.76|10
1605970780000|2020-11-21 14:59:40|5194.53|5156.53|5191.53|5153.53|5196.53|5158.53|5191.53|5153.53|10
1605970790000|2020-11-21 14:59:50|5191.26|5153.26|5188.7|5150.7|5191.26|5153.26|5188.7|5150.7|10
1605970800000|2020-11-21 15:00:00|5188.32|5150.32|5188.37|5150.37|5188.55|5150.55|5187.6|5149.6|10
1605970810000|2020-11-21 15:00:10|5188.44|5150.44|5189.36|5151.36|5189.57|5151.57|5188.44|5150.44|10
1605970820000|2020-11-21 15:00:20|5189.47|5151.47|5189.92|5151.92|5191.33|5153.33|5189.47|5151.47|10
1605970830000|2020-11-21 15:00:30|5188.96|5150.96|5183.27|5145.27|5188.96|5150.96|5183.27|5145.27|10
1605970840000|2020-11-21 15:00:40|5182.7|5144.7|5178.29|5140.29|5182.7|5144.7|5178.29|5140.29|10
1605970850000|2020-11-21 15:00:50|5178.19|5140.19|5173.41|5135.41|5178.19|5140.19|5173.41|5135.41|10
1605970860000|2020-11-21 15:01:00|5172.61|5134.61|5171.18|5133.18|5172.61|5134.61|5170.05|5132.05|10
1605970870000|2020-11-21 15:01:10|5170.84|5132.84|5169.91|5131.91|5170.84|5132.84|5169.22|5131.22|10
1605970880000|2020-11-21 15:01:20|5169.01|5131.01|5165.52|5127.52|5169.01|5131.01|5165.52|5127.52|10
1605970890000|2020-11-21 15:01:30|5164.75|5126.75|5163.95|5125.95|5164.75|5126.75|5162.82|5124.82|10
1605970900000|2020-11-21 15:01:40|5164.09|5126.09|5166.85|5128.85|5166.85|5128.85|5163.89|5125.89|10
1605970910000|2020-11-21 15:01:50|5166.92|5128.92|5167.78|5129.78|5167.79|5129.79|5165.8|5127.8|10
1605970920000|2020-11-21 15:02:00|5168.57|5130.57|5167.04|5129.04|5168.58|5130.58|5167.04|5129.04|10
1605970930000|2020-11-21 15:02:10|5167.25|5129.25|5166.08|5128.08|5167.25|5129.25|5165.97|5127.97|10
1605970940000|2020-11-21 15:02:20|5166.59|5128.59|5166.16|5128.16|5166.59|5128.59|5165.98|5127.98|10
1605970950000|2020-11-21 15:02:30|5166.18|5128.18|5164.32|5126.32|5166.25|5128.25|5163.59|5125.59|10
1605970960000|2020-11-21 15:02:40|5164.34|5126.34|5161.34|5123.34|5164.71|5126.71|5160.38|5122.38|10
1605970970000|2020-11-21 15:02:50|5161.28|5123.28|5157.96|5119.96|5161.28|5123.28|5157.96|5119.96|10
1605970980000|2020-11-21 15:03:00|5158.4|5120.4|5160.61|5122.61|5161.31|5123.31|5158.4|5120.4|10
1605970990000|2020-11-21 15:03:10|5160.72|5122.72|5159.57|5121.57|5160.72|5122.72|5159.47|5121.47|10
1605971000000|2020-11-21 15:03:20|5158.78|5120.78|5156.34|5118.34|5158.78|5120.78|5156.26|5118.26|10
1605971010000|2020-11-21 15:03:30|5155.95|5117.95|5152.26|5114.26|5155.95|5117.95|5152.26|5114.26|10
1605971020000|2020-11-21 15:03:40|5152.82|5114.82|5150.29|5112.29|5153.58|5115.58|5149.89|5111.89|10
1605971030000|2020-11-21 15:03:50|5149.99|5111.99|5148.09|5110.09|5149.99|5111.99|5147.6|5109.6|10
1605971040000|2020-11-21 15:04:00|5147.56|5109.56|5149.14|5111.14|5149.14|5111.14|5147.3|5109.3|10
1605971050000|2020-11-21 15:04:10|5149.86|5111.86|5148.19|5110.19|5150.57|5112.57|5148.19|5110.19|10
1605971060000|2020-11-21 15:04:20|5148.29|5110.29|5149.86|5111.86|5149.87|5111.87|5148.29|5110.29|10
1605971070000|2020-11-21 15:04:30|5149.58|5111.58|5151.85|5113.85|5151.85|5113.85|5149.26|5111.26|10
1605971080000|2020-11-21 15:04:40|5152.18|5114.18|5152.18|5114.18|5152.44|5114.44|5151.36|5113.36|10
1605971090000|2020-11-21 15:04:50|5151.85|5113.85|5151.09|5113.09|5151.92|5113.92|5150.49|5112.49|10
1605971100000|2020-11-21 15:05:00|5150.9|5112.9|5149.64|5111.64|5150.96|5112.96|5149.56|5111.56|10
1605971110000|2020-11-21 15:05:10|5149.66|5111.66|5149.05|5111.05|5149.66|5111.66|5148.71|5110.71|10
1605971120000|2020-11-21 15:05:20|5148.95|5110.95|5146.02|5108.02|5148.95|5110.95|5146.02|5108.02|10
1605971130000|2020-11-21 15:05:30|5145.81|5107.81|5145.57|5107.57|5145.91|5107.91|5145.49|5107.49|10
1605971140000|2020-11-21 15:05:40|5145.45|5107.45|5143.95|5105.95|5145.45|5107.45|5143.95|5105.95|10
1605971150000|2020-11-21 15:05:50|5143.74|5105.74|5140.89|5102.89|5143.74|5105.74|5140.86|5102.86|10
1605971160000|2020-11-21 15:06:00|5140.26|5102.26|5138.84|5100.84|5140.53|5102.53|5138.84|5100.84|10
1605971170000|2020-11-21 15:06:10|5138.68|5100.68|5137.45|5099.45|5138.68|5100.68|5136.31|5098.31|10
1605971180000|2020-11-21 15:06:20|5136.73|5098.73|5139.39|5101.39|5139.79|5101.79|5136.73|5098.73|10
1605971190000|2020-11-21 15:06:30|5139.57|5101.57|5139.02|5101.02|5139.96|5101.96|5139.02|5101.02|9
1605971200000|2020-11-21 15:06:40|5139.23|5101.23|5138.45|5100.45|5139.23|5101.23|5138.25|5100.25|10
1605971210000|2020-11-21 15:06:50|5138.44|5100.44|5138.62|5100.62|5138.88|5100.88|5138.35|5100.35|10
1605971220000|2020-11-21 15:07:00|5138.72|5100.72|5140.76|5102.76|5140.76|5102.76|5138.72|5100.72|10
1605971230000|2020-11-21 15:07:10|5140.92|5102.92|5141.19|5103.19|5141.3|5103.3|5140.92|5102.92|10
1605971240000|2020-11-21 15:07:20|5140.81|5102.81|5141.21|5103.21|5141.56|5103.56|5140.81|5102.81|10
1605971250000|2020-11-21 15:07:30|5141.56|5103.56|5142.39|5104.39|5142.39|5104.39|5141.56|5103.56|10
1605971260000|2020-11-21 15:07:40|5142.86|5104.86|5144.44|5106.44|5144.44|5106.44|5142.86|5104.86|10
1605971270000|2020-11-21 15:07:50|5144.56|5106.56|5146.77|5108.77|5146.77|5108.77|5144.56|5106.56|10
1605971280000|2020-11-21 15:08:00|5147.92|5109.92|5149.65|5111.65|5149.65|5111.65|5147.91|5109.91|10
1605971290000|2020-11-21 15:08:10|5149.84|5111.84|5152.16|5114.16|5152.16|5114.16|5149.84|5111.84|10
1605971300000|2020-11-21 15:08:20|5152.41|5114.41|5152.82|5114.82|5152.98|5114.98|5152.31|5114.31|10
1605971310000|2020-11-21 15:08:30|5153.05|5115.05|5155.24|5117.24|5155.24|5117.24|5153.05|5115.05|10
1605971320000|2020-11-21 15:08:40|5155.54|5117.54|5158.41|5120.41|5158.41|5120.41|5155.54|5117.54|10
1605971330000|2020-11-21 15:08:50|5158.46|5120.46|5159.14|5121.14|5159.24|5121.24|5158.45|5120.45|10
1605971340000|2020-11-21 15:09:00|5158.68|5120.68|5158.27|5120.27|5160.23|5122.23|5158.27|5120.27|10
1605971350000|2020-11-21 15:09:10|5157.7|5119.7|5158.21|5120.21|5158.21|5120.21|5156.78|5118.78|10
1605971360000|2020-11-21 15:09:20|5158.22|5120.22|5159.7|5121.7|5159.7|5121.7|5157.47|5119.47|10
1605971370000|2020-11-21 15:09:30|5159.8|5121.8|5160.16|5122.16|5160.53|5122.53|5159.74|5121.74|9
1605971380000|2020-11-21 15:09:40|5159.93|5121.93|5160.83|5122.83|5160.83|5122.83|5159.73|5121.73|10
1605971390000|2020-11-21 15:09:50|5161.09|5123.09|5162.23|5124.23|5162.46|5124.46|5161.09|5123.09|10
1605971400000|2020-11-21 15:10:00|5162.59|5124.59|5162.97|5124.97|5163.44|5125.44|5162.59|5124.59|10
1605971410000|2020-11-21 15:10:10|5162.9|5124.9|5160.36|5122.36|5162.9|5124.9|5160.36|5122.36|10
1605971420000|2020-11-21 15:10:20|5160.31|5122.31|5159.96|5121.96|5160.64|5122.64|5159.55|5121.55|9
1605971430000|2020-11-21 15:10:30|5160.33|5122.33|5162.12|5124.12|5162.21|5124.21|5160.33|5122.33|10
1605971440000|2020-11-21 15:10:40|5162.46|5124.46|5166.91|5128.91|5166.91|5128.91|5162.3|5124.3|10
1605971450000|2020-11-21 15:10:50|5167.06|5129.06|5170.85|5132.85|5170.85|5132.85|5167.06|5129.06|10
1605971460000|2020-11-21 15:11:00|5171.22|5133.22|5173.09|5135.09|5173.17|5135.17|5171.22|5133.22|10
1605971470000|2020-11-21 15:11:10|5172.45|5134.45|5171.57|5133.57|5172.45|5134.45|5171.57|5133.57|9
1605971480000|2020-11-21 15:11:20|5171.45|5133.45|5170.11|5132.11|5171.45|5133.45|5169.81|5131.81|10
1605971490000|2020-11-21 15:11:30|5170.6|5132.6|5171.33|5133.33|5171.43|5133.43|5170.6|5132.6|10
1605971500000|2020-11-21 15:11:40|5171.65|5133.65|5172.07|5134.07|5172.31|5134.31|5171.65|5133.65|10
1605971510000|2020-11-21 15:11:50|5172.6|5134.6|5173.11|5135.11|5173.43|5135.43|5172.59|5134.59|9
1605971520000|2020-11-21 15:12:00|5173.05|5135.05|5172.49|5134.49|5173.08|5135.08|5172.49|5134.49|10
1605971530000|2020-11-21 15:12:10|5172.57|5134.57|5172.12|5134.12|5172.73|5134.73|5172.12|5134.12|9
1605971540000|2020-11-21 15:12:20|5172.23|5134.23|5171.86|5133.86|5172.23|5134.23|5171.85|5133.85|10
1605971550000|2020-11-21 15:12:30|5171.9|5133.9|5170.14|5132.14|5171.9|5133.9|5169.92|5131.92|10
1605971560000|2020-11-21 15:12:40|5170.12|5132.12|5170.36|5132.36|5170.49|5132.49|5169.45|5131.45|10
1605971570000|2020-11-21 15:12:50|5170.47|5132.47|5168.78|5130.78|5170.47|5132.47|5168.56|5130.56|10
1605971580000|2020-11-21 15:13:00|5168.94|5130.94|5168.37|5130.37|5168.94|5130.94|5168.06|5130.06|10
1605971590000|2020-11-21 15:13:10|5168.29|5130.29|5170.97|5132.97|5171.31|5133.31|5168.29|5130.29|10
1605971600000|2020-11-21 15:13:20|5170.93|5132.93|5171.45|5133.45|5171.52|5133.52|5170.67|5132.67|10
1605971610000|2020-11-21 15:13:30|5171.52|5133.52|5171.32|5133.32|5172.03|5134.03|5171.32|5133.32|10
1605971620000|2020-11-21 15:13:40|5171.36|5133.36|5169.74|5131.74|5171.36|5133.36|5169.74|5131.74|10
1605971630000|2020-11-21 15:13:50|5169.54|5131.54|5168.36|5130.36|5169.56|5131.56|5168.32|5130.32|9
1605971640000|2020-11-21 15:14:00|5168|5130|5165.31|5127.31|5168|5130|5165.06|5127.06|10
1605971650000|2020-11-21 15:14:10|5165.26|5127.26|5169.25|5131.25|5169.25|5131.25|5164.75|5126.75|10
1605971660000|2020-11-21 15:14:20|5169.84|5131.84|5172.49|5134.49|5172.49|5134.49|5169.84|5131.84|10
1605971670000|2020-11-21 15:14:30|5173.16|5135.16|5175.85|5137.85|5175.85|5137.85|5173.16|5135.16|10
1605971680000|2020-11-21 15:14:40|5176.39|5138.39|5178.31|5140.31|5178.31|5140.31|5176.39|5138.39|10
1605971690000|2020-11-21 15:14:50|5178.64|5140.64|5182.22|5144.22|5182.22|5144.22|5178.64|5140.64|10
1605971700000|2020-11-21 15:15:00|5181.75|5143.75|5182|5144|5182.51|5144.51|5181.16|5143.16|10
1605971710000|2020-11-21 15:15:10|5182.33|5144.33|5183.67|5145.67|5183.7|5145.7|5182.33|5144.33|10
1605971720000|2020-11-21 15:15:20|5183.83|5145.83|5183.44|5145.44|5183.83|5145.83|5182.9|5144.9|10
1605971730000|2020-11-21 15:15:30|5183.23|5145.23|5184.53|5146.53|5184.53|5146.53|5183.23|5145.23|10
1605971740000|2020-11-21 15:15:40|5184.88|5146.88|5185.45|5147.45|5185.77|5147.77|5184.88|5146.88|10
1605971750000|2020-11-21 15:15:50|5185.41|5147.41|5190.01|5152.01|5190.01|5152.01|5185.41|5147.41|10
1605971760000|2020-11-21 15:16:00|5190.26|5152.26|5190.74|5152.74|5191.39|5153.39|5190.26|5152.26|10
1605971770000|2020-11-21 15:16:10|5191.49|5153.49|5194.26|5156.26|5194.49|5156.49|5191.49|5153.49|9
1605971780000|2020-11-21 15:16:20|5194.08|5156.08|5192.77|5154.77|5194.08|5156.08|5192.65|5154.65|10
1605971790000|2020-11-21 15:16:30|5192.4|5154.4|5193.38|5155.38|5193.73|5155.73|5192.4|5154.4|10
1605971800000|2020-11-21 15:16:40|5193.16|5155.16|5192|5154|5193.16|5155.16|5191.89|5153.89|10
1605971810000|2020-11-21 15:16:50|5191.97|5153.97|5194.01|5156.01|5194.01|5156.01|5191.97|5153.97|10
1605971820000|2020-11-21 15:17:00|5194.27|5156.27|5198.55|5160.55|5198.55|5160.55|5194.27|5156.27|10
1605971830000|2020-11-21 15:17:10|5198.31|5160.31|5198.5|5160.5|5198.71|5160.71|5197.93|5159.93|10
1605971840000|2020-11-21 15:17:20|5198.31|5160.31|5199.28|5161.28|5199.28|5161.28|5198.31|5160.31|10
1605971850000|2020-11-21 15:17:30|5200.09|5162.09|5202.12|5164.12|5202.12|5164.12|5200.09|5162.09|10
1605971860000|2020-11-21 15:17:40|5202.1|5164.1|5202.56|5164.56|5203.02|5165.02|5201.77|5163.77|10
1605971870000|2020-11-21 15:17:50|5202.69|5164.69|5201.9|5163.9|5202.81|5164.81|5201.9|5163.9|9
1605971880000|2020-11-21 15:18:00|5202.03|5164.03|5203.18|5165.18|5204.25|5166.25|5202.03|5164.03|10
1605971890000|2020-11-21 15:18:10|5203.22|5165.22|5202.44|5164.44|5203.22|5165.22|5202.44|5164.44|9
1605971900000|2020-11-21 15:18:20|5202.41|5164.41|5204.15|5166.15|5204.33|5166.33|5202.29|5164.29|10
1605971910000|2020-11-21 15:18:30|5204.18|5166.18|5204.64|5166.64|5204.64|5166.64|5203.64|5165.64|10
1605971920000|2020-11-21 15:18:40|5204.72|5166.72|5203.1|5165.1|5204.72|5166.72|5203.1|5165.1|10
1605971930000|2020-11-21 15:18:50|5203.23|5165.23|5198.42|5160.42|5203.23|5165.23|5198.42|5160.42|10
1605971940000|2020-11-21 15:19:00|5198.09|5160.09|5198.5|5160.5|5198.5|5160.5|5196.03|5158.03|10
1605971950000|2020-11-21 15:19:10|5198.95|5160.95|5200.54|5162.54|5200.98|5162.98|5198.95|5160.95|10
1605971960000|2020-11-21 15:19:20|5200.53|5162.53|5199.53|5161.53|5201.11|5163.11|5199.53|5161.53|9
1605971970000|2020-11-21 15:19:30|5198.97|5160.97|5200.17|5162.17|5200.17|5162.17|5198.34|5160.34|10
1605971980000|2020-11-21 15:19:40|5200.86|5162.86|5203.47|5165.47|5203.65|5165.65|5200.86|5162.86|10
1605971990000|2020-11-21 15:19:50|5204.43|5166.43|5206.52|5168.52|5206.52|5168.52|5204.43|5166.43|10
1605972000000|2020-11-21 15:20:00|5206.42|5168.42|5207.51|5169.51|5207.57|5169.57|5206.39|5168.39|10
1605972010000|2020-11-21 15:20:10|5207.91|5169.91|5208.87|5170.87|5208.87|5170.87|5206.94|5168.94|10
1605972020000|2020-11-21 15:20:20|5209.21|5171.21|5210.14|5172.14|5210.72|5172.72|5209.21|5171.21|10
1605972030000|2020-11-21 15:20:30|5210.13|5172.13|5207.51|5169.51|5210.13|5172.13|5207.51|5169.51|10
1605972040000|2020-11-21 15:20:40|5207.67|5169.67|5205.36|5167.36|5207.67|5169.67|5205.36|5167.36|10
1605972050000|2020-11-21 15:20:50|5205.33|5167.33|5204.22|5166.22|5205.33|5167.33|5204.22|5166.22|10
1605972060000|2020-11-21 15:21:00|5203.77|5165.77|5203.11|5165.11|5203.98|5165.98|5202.52|5164.52|10
1605972070000|2020-11-21 15:21:10|5202.8|5164.8|5204.45|5166.45|5204.45|5166.45|5202.78|5164.78|10
1605972080000|2020-11-21 15:21:20|5204.76|5166.76|5205.46|5167.46|5205.47|5167.47|5204.66|5166.66|10
1605972090000|2020-11-21 15:21:30|5205.68|5167.68|5206.12|5168.12|5206.12|5168.12|5205.68|5167.68|9
1605972100000|2020-11-21 15:21:40|5205.93|5167.93|5205.63|5167.63|5205.99|5167.99|5205.63|5167.63|9
1605972110000|2020-11-21 15:21:50|5205.37|5167.37|5204.54|5166.54|5205.37|5167.37|5204.51|5166.51|9
1605972120000|2020-11-21 15:22:00|5204.56|5166.56|5203.91|5165.91|5204.88|5166.88|5203.76|5165.76|10
1605972130000|2020-11-21 15:22:10|5203.81|5165.81|5204.88|5166.88|5205.07|5167.07|5203.81|5165.81|10
1605972140000|2020-11-21 15:22:20|5204.62|5166.62|5204.57|5166.57|5204.92|5166.92|5204.48|5166.48|10
1605972150000|2020-11-21 15:22:30|5204.54|5166.54|5204.11|5166.11|5204.7|5166.7|5204.11|5166.11|9
1605972160000|2020-11-21 15:22:40|5204.12|5166.12|5200.29|5162.29|5204.12|5166.12|5200.29|5162.29|10
1605972170000|2020-11-21 15:22:50|5199.15|5161.15|5197.34|5159.34|5199.56|5161.56|5197.29|5159.29|10
1605972180000|2020-11-21 15:23:00|5196.68|5158.68|5195.63|5157.63|5197.31|5159.31|5195.16|5157.16|10
1605972190000|2020-11-21 15:23:10|5196.61|5158.61|5197.91|5159.91|5198.36|5160.36|5196.61|5158.61|10
1605972200000|2020-11-21 15:23:20|5198.47|5160.47|5195.54|5157.54|5198.93|5160.93|5195.54|5157.54|10
1605972210000|2020-11-21 15:23:30|5194.27|5156.27|5194.47|5156.47|5195.26|5157.26|5193.89|5155.89|10
1605972220000|2020-11-21 15:23:40|5194.9|5156.9|5191.52|5153.52|5194.9|5156.9|5191.29|5153.29|10
1605972230000|2020-11-21 15:23:50|5191.49|5153.49|5191.22|5153.22|5191.73|5153.73|5190.15|5152.15|10
1605972240000|2020-11-21 15:24:00|5191.35|5153.35|5190.45|5152.45|5191.35|5153.35|5190.4|5152.4|10
1605972250000|2020-11-21 15:24:10|5190.11|5152.11|5189.5|5151.5|5190.11|5152.11|5188.58|5150.58|10
1605972260000|2020-11-21 15:24:20|5188.84|5150.84|5184.07|5146.07|5188.84|5150.84|5184.07|5146.07|10
1605972270000|2020-11-21 15:24:30|5184.01|5146.01|5183.73|5145.73|5184.6|5146.6|5183.49|5145.49|10
1605972280000|2020-11-21 15:24:40|5183.14|5145.14|5182.98|5144.98|5183.14|5145.14|5182.26|5144.26|10
1605972290000|2020-11-21 15:24:50|5182.9|5144.9|5183.68|5145.68|5183.68|5145.68|5182.34|5144.34|10
1605972300000|2020-11-21 15:25:00|5183.98|5145.98|5183.19|5145.19|5184.56|5146.56|5183.19|5145.19|10
1605972310000|2020-11-21 15:25:10|5182.21|5144.21|5180.33|5142.33|5182.21|5144.21|5180.33|5142.33|10
1605972320000|2020-11-21 15:25:20|5180.3|5142.3|5177.65|5139.65|5180.36|5142.36|5177.65|5139.65|9
1605972330000|2020-11-21 15:25:30|5177.25|5139.25|5178.11|5140.11|5178.11|5140.11|5176.76|5138.76|9
1605972340000|2020-11-21 15:25:40|5178.97|5140.97|5182.08|5144.08|5182.08|5144.08|5178.97|5140.97|10
1605972350000|2020-11-21 15:25:50|5182.55|5144.55|5185.3|5147.3|5185.3|5147.3|5182.55|5144.55|10
1605972360000|2020-11-21 15:26:00|5185.11|5147.11|5188.75|5150.75|5188.75|5150.75|5185.11|5147.11|9
1605972370000|2020-11-21 15:26:10|5189.49|5151.49|5189.78|5151.78|5190.21|5152.21|5189.49|5151.49|9
1605972380000|2020-11-21 15:26:20|5190|5152|5190.54|5152.54|5190.85|5152.85|5190|5152|10
1605972390000|2020-11-21 15:26:30|5190.43|5152.43|5190.04|5152.04|5190.43|5152.43|5189.5|5151.5|10
1605972400000|2020-11-21 15:26:40|5190.14|5152.14|5189.69|5151.69|5190.26|5152.26|5189.48|5151.48|10
1605972410000|2020-11-21 15:26:50|5189.86|5151.86|5189.55|5151.55|5190.54|5152.54|5189.47|5151.47|10
1605972420000|2020-11-21 15:27:00|5189.56|5151.56|5190.57|5152.57|5190.91|5152.91|5189.56|5151.56|10
1605972430000|2020-11-21 15:27:10|5190.65|5152.65|5190.75|5152.75|5191.36|5153.36|5190.65|5152.65|10
1605972440000|2020-11-21 15:27:20|5190.62|5152.62|5189.6|5151.6|5190.62|5152.62|5189.49|5151.49|10
1605972450000|2020-11-21 15:27:30|5189.62|5151.62|5188.67|5150.67|5189.62|5151.62|5188.49|5150.49|10
1605972460000|2020-11-21 15:27:40|5188.28|5150.28|5185.82|5147.82|5188.3|5150.3|5185.82|5147.82|10
1605972470000|2020-11-21 15:27:50|5185.59|5147.59|5184.47|5146.47|5185.59|5147.59|5183.97|5145.97|10
1605972480000|2020-11-21 15:28:00|5184.34|5146.34|5185|5147|5185.36|5147.36|5184.34|5146.34|9
1605972490000|2020-11-21 15:28:10|5184.81|5146.81|5185.51|5147.51|5185.94|5147.94|5184.69|5146.69|10
1605972500000|2020-11-21 15:28:20|5185.38|5147.38|5184.29|5146.29|5185.38|5147.38|5184.29|5146.29|10
1605972510000|2020-11-21 15:28:30|5184.23|5146.23|5181.93|5143.93|5184.23|5146.23|5181.93|5143.93|9
1605972520000|2020-11-21 15:28:40|5180.96|5142.96|5180.69|5142.69|5181.2|5143.2|5180.47|5142.47|10
1605972530000|2020-11-21 15:28:50|5180.55|5142.55|5182.38|5144.38|5182.52|5144.52|5180.55|5142.55|10
1605972540000|2020-11-21 15:29:00|5182.49|5144.49|5183.18|5145.18|5183.18|5145.18|5182.49|5144.49|10
1605972550000|2020-11-21 15:29:10|5183.34|5145.34|5182.69|5144.69|5183.34|5145.34|5182.4|5144.4|10
1605972560000|2020-11-21 15:29:20|5182.76|5144.76|5183.62|5145.62|5183.62|5145.62|5182.53|5144.53|10
1605972570000|2020-11-21 15:29:30|5183.51|5145.51|5183.34|5145.34|5183.8|5145.8|5183.34|5145.34|10
1605972580000|2020-11-21 15:29:40|5183.41|5145.41|5183.34|5145.34|5183.48|5145.48|5182.89|5144.89|10
1605972590000|2020-11-21 15:29:50|5183.16|5145.16|5182.69|5144.69|5183.48|5145.48|5182.62|5144.62|10
1605972600000|2020-11-21 15:30:00|5182.62|5144.62|5184.12|5146.12|5184.12|5146.12|5182.62|5144.62|10
1605972610000|2020-11-21 15:30:10|5184.15|5146.15|5182.06|5144.06|5184.15|5146.15|5182.06|5144.06|9
1605972620000|2020-11-21 15:30:20|5181.75|5143.75|5180.93|5142.93|5181.75|5143.75|5180.9|5142.9|9
1605972630000|2020-11-21 15:30:30|5180.75|5142.75|5179.45|5141.45|5180.8|5142.8|5179.38|5141.38|10
1605972640000|2020-11-21 15:30:40|5179.59|5141.59|5179.44|5141.44|5179.74|5141.74|5178.99|5140.99|10
1605972650000|2020-11-21 15:30:50|5179.61|5141.61|5176.39|5138.39|5179.61|5141.61|5176.39|5138.39|10
1605972660000|2020-11-21 15:31:00|5176.24|5138.24|5173.75|5135.75|5176.24|5138.24|5173.75|5135.75|10
1605972670000|2020-11-21 15:31:10|5173.88|5135.88|5171.53|5133.53|5173.88|5135.88|5171.41|5133.41|10
1605972680000|2020-11-21 15:31:20|5171.65|5133.65|5168.84|5130.84|5171.65|5133.65|5168.72|5130.72|10
1605972690000|2020-11-21 15:31:30|5168.95|5130.95|5166.18|5128.18|5169.05|5131.05|5166.18|5128.18|10
1605972700000|2020-11-21 15:31:40|5165.97|5127.97|5162.06|5124.06|5166.11|5128.11|5162.06|5124.06|10
1605972710000|2020-11-21 15:31:50|5161.42|5123.42|5157.34|5119.34|5161.42|5123.42|5157.34|5119.34|8
1605972720000|2020-11-21 15:32:00|5157.73|5119.73|5160.32|5122.32|5161.35|5123.35|5157.73|5119.73|10
1605972730000|2020-11-21 15:32:10|5160.09|5122.09|5159.63|5121.63|5160.09|5122.09|5158.98|5120.98|10
1605972740000|2020-11-21 15:32:20|5160.08|5122.08|5164.36|5126.36|5164.36|5126.36|5160.08|5122.08|10
1605972750000|2020-11-21 15:32:30|5164.72|5126.72|5166.9|5128.9|5167.07|5129.07|5164.72|5126.72|10
1605972760000|2020-11-21 15:32:40|5166.94|5128.94|5169.96|5131.96|5169.96|5131.96|5166.94|5128.94|10
1605972770000|2020-11-21 15:32:50|5170.24|5132.24|5171.05|5133.05|5171.56|5133.56|5170.24|5132.24|10
1605972780000|2020-11-21 15:33:00|5171.28|5133.28|5171.69|5133.69|5172.04|5134.04|5171.28|5133.28|10
1605972790000|2020-11-21 15:33:10|5171.72|5133.72|5172.5|5134.5|5172.5|5134.5|5171.46|5133.46|10
1605972800000|2020-11-21 15:33:20|5172.63|5134.63|5173.1|5135.1|5173.5|5135.5|5172.63|5134.63|10
1605972810000|2020-11-21 15:33:30|5172.87|5134.87|5171.77|5133.77|5172.87|5134.87|5171.74|5133.74|10
1605972820000|2020-11-21 15:33:40|5171.66|5133.66|5172.76|5134.76|5172.76|5134.76|5170.53|5132.53|10
1605972830000|2020-11-21 15:33:50|5173.29|5135.29|5172.32|5134.32|5173.75|5135.75|5172.32|5134.32|10
1605972840000|2020-11-21 15:34:00|5172.18|5134.18|5172.47|5134.47|5172.68|5134.68|5171.72|5133.72|9
1605972850000|2020-11-21 15:34:10|5172.52|5134.52|5172.09|5134.09|5172.71|5134.71|5172.04|5134.04|10
1605972860000|2020-11-21 15:34:20|5171.72|5133.72|5171.6|5133.6|5171.89|5133.89|5171.15|5133.15|10
1605972870000|2020-11-21 15:34:30|5171.94|5133.94|5172.58|5134.58|5172.96|5134.96|5171.94|5133.94|9
1605972880000|2020-11-21 15:34:40|5172.99|5134.99|5173.46|5135.46|5173.46|5135.46|5172.88|5134.88|10
1605972890000|2020-11-21 15:34:50|5173.6|5135.6|5176.33|5138.33|5176.33|5138.33|5173.6|5135.6|10
1605972900000|2020-11-21 15:35:00|5176.53|5138.53|5178.87|5140.87|5178.87|5140.87|5176.53|5138.53|10
1605972910000|2020-11-21 15:35:10|5179.23|5141.23|5183.72|5145.72|5183.72|5145.72|5179.23|5141.23|10
1605972920000|2020-11-21 15:35:20|5184.01|5146.01|5183.3|5145.3|5184.28|5146.28|5183.3|5145.3|10
1605972930000|2020-11-21 15:35:30|5183.55|5145.55|5183.23|5145.23|5183.55|5145.55|5182.82|5144.82|10
1605972940000|2020-11-21 15:35:40|5183.52|5145.52|5184.93|5146.93|5185.02|5147.02|5183.52|5145.52|10
1605972950000|2020-11-21 15:35:50|5185.17|5147.17|5186.01|5148.01|5186.12|5148.12|5185.17|5147.17|10
1605972960000|2020-11-21 15:36:00|5185.75|5147.75|5185.79|5147.79|5186.46|5148.46|5185.6|5147.6|10
1605972970000|2020-11-21 15:36:10|5185.63|5147.63|5187.85|5149.85|5187.85|5149.85|5185.57|5147.57|10
1605972980000|2020-11-21 15:36:20|5187.71|5149.71|5188.83|5150.83|5188.83|5150.83|5187.71|5149.71|10
1605972990000|2020-11-21 15:36:30|5189.13|5151.13|5189.99|5151.99|5189.99|5151.99|5188.82|5150.82|10
1605973000000|2020-11-21 15:36:40|5190.25|5152.25|5193.53|5155.53|5193.53|5155.53|5190.25|5152.25|10
1605973010000|2020-11-21 15:36:50|5193.69|5155.69|5196.59|5158.59|5196.59|5158.59|5193.69|5155.69|10
1605973020000|2020-11-21 15:37:00|5196.79|5158.79|5199.18|5161.18|5199.18|5161.18|5196.79|5158.79|10
1605973030000|2020-11-21 15:37:10|5199.68|5161.68|5202.26|5164.26|5202.26|5164.26|5199.68|5161.68|10
1605973040000|2020-11-21 15:37:20|5202.33|5164.33|5200.82|5162.82|5202.33|5164.33|5200.82|5162.82|10
1605973050000|2020-11-21 15:37:30|5200.57|5162.57|5198.81|5160.81|5200.57|5162.57|5198.69|5160.69|10
1605973060000|2020-11-21 15:37:40|5198.34|5160.34|5197.37|5159.37|5198.38|5160.38|5197.37|5159.37|9
1605973070000|2020-11-21 15:37:50|5197.06|5159.06|5196.07|5158.07|5197.06|5159.06|5196.07|5158.07|10
1605973080000|2020-11-21 15:38:00|5196.1|5158.1|5193.35|5155.35|5196.1|5158.1|5193.35|5155.35|10
1605973090000|2020-11-21 15:38:10|5192.87|5154.87|5191.21|5153.21|5192.87|5154.87|5191.21|5153.21|10
1605973100000|2020-11-21 15:38:20|5190.97|5152.97|5188.94|5150.94|5190.97|5152.97|5188.94|5150.94|10
1605973110000|2020-11-21 15:38:30|5188.6|5150.6|5186.79|5148.79|5188.6|5150.6|5186.03|5148.03|10
1605973120000|2020-11-21 15:38:40|5186.34|5148.34|5187.05|5149.05|5187.05|5149.05|5185.48|5147.48|10
1605973130000|2020-11-21 15:38:50|5187.22|5149.22|5188.07|5150.07|5188.37|5150.37|5187.22|5149.22|10
1605973140000|2020-11-21 15:39:00|5187.95|5149.95|5187.42|5149.42|5188.12|5150.12|5187.42|5149.42|10
1605973150000|2020-11-21 15:39:10|5187.33|5149.33|5186.12|5148.12|5187.58|5149.58|5186.12|5148.12|10
1605973160000|2020-11-21 15:39:20|5185.81|5147.81|5184.48|5146.48|5185.81|5147.81|5184.48|5146.48|9
1605973170000|2020-11-21 15:39:30|5184.23|5146.23|5184.15|5146.15|5184.48|5146.48|5184.04|5146.04|10
1605973180000|2020-11-21 15:39:40|5184.18|5146.18|5186.43|5148.43|5186.43|5148.43|5184.01|5146.01|10
1605973190000|2020-11-21 15:39:50|5186.57|5148.57|5187.35|5149.35|5187.94|5149.94|5186.57|5148.57|10
1605973200000|2020-11-21 15:40:00|5187.17|5149.17|5187.03|5149.03|5187.56|5149.56|5186.94|5148.94|9
1605973210000|2020-11-21 15:40:10|5186.92|5148.92|5186.57|5148.57|5186.92|5148.92|5186.37|5148.37|10
1605973220000|2020-11-21 15:40:20|5186.45|5148.45|5188.23|5150.23|5188.23|5150.23|5186.45|5148.45|8
1605973230000|2020-11-21 15:40:30|5188.47|5150.47|5188.9|5150.9|5188.9|5150.9|5188.35|5150.35|10
1605973240000|2020-11-21 15:40:40|5188.93|5150.93|5189.07|5151.07|5189.07|5151.07|5188.43|5150.43|10
1605973250000|2020-11-21 15:40:50|5189.27|5151.27|5188.59|5150.59|5189.37|5151.37|5188.34|5150.34|10
1605973260000|2020-11-21 15:41:00|5188.39|5150.39|5186.31|5148.31|5188.39|5150.39|5186.18|5148.18|10
1605973270000|2020-11-21 15:41:10|5186.65|5148.65|5187.02|5149.02|5187.02|5149.02|5186.29|5148.29|9
1605973280000|2020-11-21 15:41:20|5187.08|5149.08|5187.49|5149.49|5187.88|5149.88|5186.92|5148.92|10
1605973290000|2020-11-21 15:41:30|5187.59|5149.59|5186.16|5148.16|5187.59|5149.59|5186.16|5148.16|9
1605973300000|2020-11-21 15:41:40|5185.96|5147.96|5185.52|5147.52|5186.24|5148.24|5185.29|5147.29|10
1605973310000|2020-11-21 15:41:50|5185.12|5147.12|5185.45|5147.45|5185.57|5147.57|5185.05|5147.05|10
1605973320000|2020-11-21 15:42:00|5185.41|5147.41|5185.42|5147.42|5185.42|5147.42|5185.16|5147.16|10
1605973330000|2020-11-21 15:42:10|5185.3|5147.3|5184.7|5146.7|5185.3|5147.3|5184.57|5146.57|10
1605973340000|2020-11-21 15:42:20|5184.56|5146.56|5184.5|5146.5|5184.56|5146.56|5183.71|5145.71|10
1605973350000|2020-11-21 15:42:30|5184.16|5146.16|5186.89|5148.89|5186.89|5148.89|5184.16|5146.16|10
1605973360000|2020-11-21 15:42:40|5186.96|5148.96|5192.46|5154.46|5192.46|5154.46|5186.96|5148.96|10
1605973370000|2020-11-21 15:42:50|5192.67|5154.67|5196.75|5158.75|5196.91|5158.91|5192.67|5154.67|10
1605973380000|2020-11-21 15:43:00|5197.18|5159.18|5198.24|5160.24|5198.27|5160.27|5197.18|5159.18|10
1605973390000|2020-11-21 15:43:10|5198.38|5160.38|5199.38|5161.38|5199.38|5161.38|5197.99|5159.99|10
1605973400000|2020-11-21 15:43:20|5199.31|5161.31|5200.66|5162.66|5200.66|5162.66|5199.26|5161.26|10
1605973410000|2020-11-21 15:43:30|5200.78|5162.78|5205.41|5167.41|5205.55|5167.55|5200.78|5162.78|10
1605973420000|2020-11-21 15:43:40|5205.89|5167.89|5205.99|5167.99|5206.27|5168.27|5205.89|5167.89|10
1605973430000|2020-11-21 15:43:50|5206.01|5168.01|5207.73|5169.73|5207.73|5169.73|5206.01|5168.01|9
1605973440000|2020-11-21 15:44:00|5207.83|5169.83|5208.74|5170.74|5208.74|5170.74|5207.72|5169.72|10
1605973450000|2020-11-21 15:44:10|5209.29|5171.29|5212.41|5174.41|5212.8|5174.8|5209.29|5171.29|10
1605973460000|2020-11-21 15:44:20|5212.71|5174.71|5212.62|5174.62|5213.08|5175.08|5212.45|5174.45|10
1605973470000|2020-11-21 15:44:30|5212.03|5174.03|5211.21|5173.21|5212.03|5174.03|5210.67|5172.67|10
1605973480000|2020-11-21 15:44:40|5210.85|5172.85|5208.14|5170.14|5210.85|5172.85|5208.14|5170.14|10
1605973490000|2020-11-21 15:44:50|5208.2|5170.2|5205.66|5167.66|5208.2|5170.2|5205.66|5167.66|10
1605973500000|2020-11-21 15:45:00|5205.7|5167.7|5206.58|5168.58|5206.58|5168.58|5205.64|5167.64|10
1605973510000|2020-11-21 15:45:10|5207.27|5169.27|5210.64|5172.64|5210.64|5172.64|5207.27|5169.27|10
1605973520000|2020-11-21 15:45:20|5210.19|5172.19|5211.81|5173.81|5211.83|5173.83|5210.19|5172.19|10
1605973530000|2020-11-21 15:45:30|5211.95|5173.95|5214.91|5176.91|5214.91|5176.91|5211.94|5173.94|10
1605973540000|2020-11-21 15:45:40|5214.95|5176.95|5215.57|5177.57|5216.48|5178.48|5214.95|5176.95|10
1605973550000|2020-11-21 15:45:50|5215.07|5177.07|5211.96|5173.96|5215.2|5177.2|5211.96|5173.96|10
1605973560000|2020-11-21 15:46:00|5211.4|5173.4|5210.84|5172.84|5211.66|5173.66|5210.84|5172.84|10
1605973570000|2020-11-21 15:46:10|5210.54|5172.54|5209.65|5171.65|5210.96|5172.96|5209.65|5171.65|10
1605973580000|2020-11-21 15:46:20|5209.72|5171.72|5206.57|5168.57|5209.72|5171.72|5206.57|5168.57|10
1605973590000|2020-11-21 15:46:30|5206.26|5168.26|5205.73|5167.73|5206.26|5168.26|5204.7|5166.7|10
1605973600000|2020-11-21 15:46:40|5206|5168|5204.74|5166.74|5206.18|5168.18|5204.74|5166.74|10
1605973610000|2020-11-21 15:46:50|5204.89|5166.89|5204.31|5166.31|5205.13|5167.13|5204.31|5166.31|10
1605973620000|2020-11-21 15:47:00|5204.16|5166.16|5203.61|5165.61|5204.16|5166.16|5202.96|5164.96|10
1605973630000|2020-11-21 15:47:10|5203.43|5165.43|5205.6|5167.6|5205.6|5167.6|5203.43|5165.43|10
1605973640000|2020-11-21 15:47:20|5205.8|5167.8|5207.12|5169.12|5207.21|5169.21|5205.8|5167.8|10
1605973650000|2020-11-21 15:47:30|5206.76|5168.76|5207.1|5169.1|5207.1|5169.1|5204.81|5166.81|10
1605973660000|2020-11-21 15:47:40|5207.44|5169.44|5205.65|5167.65|5207.44|5169.44|5205.65|5167.65|10
1605973670000|2020-11-21 15:47:50|5205.37|5167.37|5206.43|5168.43|5206.9|5168.9|5205.37|5167.37|9
1605973680000|2020-11-21 15:48:00|5206.4|5168.4|5206.83|5168.83|5206.83|5168.83|5206.06|5168.06|10
1605973690000|2020-11-21 15:48:10|5207.07|5169.07|5207.95|5169.95|5207.95|5169.95|5207.01|5169.01|10
1605973700000|2020-11-21 15:48:20|5208.47|5170.47|5208.95|5170.95|5209.26|5171.26|5208.44|5170.44|10
1605973710000|2020-11-21 15:48:30|5209.28|5171.28|5208.91|5170.91|5209.47|5171.47|5208.8|5170.8|9
1605973720000|2020-11-21 15:48:40|5209.13|5171.13|5208.2|5170.2|5209.13|5171.13|5207.7|5169.7|10
1605973730000|2020-11-21 15:48:50|5208.82|5170.82|5207.72|5169.72|5208.82|5170.82|5207.72|5169.72|10
1605973740000|2020-11-21 15:49:00|5207.74|5169.74|5207.39|5169.39|5207.79|5169.79|5206.6|5168.6|10
1605973750000|2020-11-21 15:49:10|5207.12|5169.12|5208.01|5170.01|5208.37|5170.37|5207.12|5169.12|10
1605973760000|2020-11-21 15:49:20|5208.02|5170.02|5208.05|5170.05|5208.05|5170.05|5207.63|5169.63|10
1605973770000|2020-11-21 15:49:30|5208.13|5170.13|5210.72|5172.72|5210.72|5172.72|5208.13|5170.13|10
1605973780000|2020-11-21 15:49:40|5210.73|5172.73|5213.46|5175.46|5213.46|5175.46|5210.73|5172.73|10
1605973790000|2020-11-21 15:49:50|5213.43|5175.43|5214.39|5176.39|5214.62|5176.62|5213.16|5175.16|10
1605973800000|2020-11-21 15:50:00|5214.21|5176.21|5216.1|5178.1|5216.1|5178.1|5214.21|5176.21|10
1605973810000|2020-11-21 15:50:10|5216.14|5178.14|5218.36|5180.36|5218.48|5180.48|5216.14|5178.14|10
1605973820000|2020-11-21 15:50:20|5218.75|5180.75|5221.49|5183.49|5221.57|5183.57|5218.75|5180.75|10
1605973830000|2020-11-21 15:50:30|5221.28|5183.28|5223.12|5185.12|5223.12|5185.12|5220.75|5182.75|8
1605973840000|2020-11-21 15:50:40|5222.85|5184.85|5223.35|5185.35|5223.35|5185.35|5222.05|5184.05|10
1605973850000|2020-11-21 15:50:50|5223.65|5185.65|5222.82|5184.82|5224.42|5186.42|5222.82|5184.82|10
1605973860000|2020-11-21 15:51:00|5222.89|5184.89|5221.63|5183.63|5222.91|5184.91|5221.1|5183.1|10
1605973870000|2020-11-21 15:51:10|5221.7|5183.7|5222.16|5184.16|5222.5|5184.5|5221.7|5183.7|10
1605973880000|2020-11-21 15:51:20|5222.32|5184.32|5220.31|5182.31|5222.32|5184.32|5220.31|5182.31|9
1605973890000|2020-11-21 15:51:30|5219.95|5181.95|5218.49|5180.49|5219.95|5181.95|5218.49|5180.49|10
1605973900000|2020-11-21 15:51:40|5218.22|5180.22|5217.11|5179.11|5218.22|5180.22|5217.11|5179.11|10
1605973910000|2020-11-21 15:51:50|5216.38|5178.38|5216.6|5178.6|5217.06|5179.06|5216.38|5178.38|10
1605973920000|2020-11-21 15:52:00|5216.25|5178.25|5213.46|5175.46|5216.29|5178.29|5213.46|5175.46|10
1605973930000|2020-11-21 15:52:10|5212.42|5174.42|5209.47|5171.47|5212.42|5174.42|5209.47|5171.47|10
1605973940000|2020-11-21 15:52:20|5209.2|5171.2|5208.53|5170.53|5209.2|5171.2|5208.33|5170.33|10
1605973950000|2020-11-21 15:52:30|5208.14|5170.14|5205.94|5167.94|5208.14|5170.14|5205.94|5167.94|10
1605973960000|2020-11-21 15:52:40|5206.01|5168.01|5204.56|5166.56|5206.01|5168.01|5203.85|5165.85|10
1605973970000|2020-11-21 15:52:50|5204.75|5166.75|5202.1|5164.1|5204.75|5166.75|5202.1|5164.1|10
1605973980000|2020-11-21 15:53:00|5202.27|5164.27|5198.58|5160.58|5202.27|5164.27|5198.58|5160.58|10
1605973990000|2020-11-21 15:53:10|5198.06|5160.06|5197.51|5159.51|5198.06|5160.06|5195.79|5157.79|10
1605974000000|2020-11-21 15:53:20|5197.38|5159.38|5199.52|5161.52|5199.52|5161.52|5197.35|5159.35|9
1605974010000|2020-11-21 15:53:30|5199.96|5161.96|5200.84|5162.84|5200.84|5162.84|5199.96|5161.96|10
1605974020000|2020-11-21 15:53:40|5201.06|5163.06|5204.35|5166.35|5204.35|5166.35|5201.06|5163.06|10
1605974030000|2020-11-21 15:53:50|5204.66|5166.66|5203.78|5165.78|5205.45|5167.45|5203.78|5165.78|10
1605974040000|2020-11-21 15:54:00|5203.51|5165.51|5202.71|5164.71|5203.64|5165.64|5202.71|5164.71|10
1605974050000|2020-11-21 15:54:10|5202.62|5164.62|5201.58|5163.58|5202.73|5164.73|5201.58|5163.58|9
1605974060000|2020-11-21 15:54:20|5201.51|5163.51|5203.27|5165.27|5203.27|5165.27|5201.51|5163.51|10
1605974070000|2020-11-21 15:54:30|5203.36|5165.36|5204.84|5166.84|5204.84|5166.84|5203.36|5165.36|10
1605974080000|2020-11-21 15:54:40|5205.16|5167.16|5207.79|5169.79|5207.79|5169.79|5205.16|5167.16|10
1605974090000|2020-11-21 15:54:50|5207.88|5169.88|5208.23|5170.23|5208.57|5170.57|5207.88|5169.88|10
1605974100000|2020-11-21 15:55:00|5208.42|5170.42|5207.86|5169.86|5208.42|5170.42|5207.86|5169.86|10
1605974110000|2020-11-21 15:55:10|5208.01|5170.01|5207.53|5169.53|5208.11|5170.11|5207.27|5169.27|9
1605974120000|2020-11-21 15:55:20|5207.76|5169.76|5208.11|5170.11|5208.35|5170.35|5207.76|5169.76|10
1605974130000|2020-11-21 15:55:30|5208.35|5170.35|5209.43|5171.43|5209.43|5171.43|5208.28|5170.28|9
1605974140000|2020-11-21 15:55:40|5209.53|5171.53|5209.64|5171.64|5210.03|5172.03|5209.52|5171.52|10
1605974150000|2020-11-21 15:55:50|5209.73|5171.73|5211.58|5173.58|5211.58|5173.58|5209.6|5171.6|9
1605974160000|2020-11-21 15:56:00|5211.47|5173.47|5212.7|5174.7|5212.7|5174.7|5211.47|5173.47|9
1605974170000|2020-11-21 15:56:10|5212.75|5174.75|5214.07|5176.07|5214.07|5176.07|5212.74|5174.74|10
1605974180000|2020-11-21 15:56:20|5213.96|5175.96|5214.78|5176.78|5214.84|5176.84|5213.78|5175.78|10
1605974190000|2020-11-21 15:56:30|5214.75|5176.75|5214.3|5176.3|5214.75|5176.75|5214.15|5176.15|9
1605974200000|2020-11-21 15:56:40|5214.31|5176.31|5215.18|5177.18|5215.18|5177.18|5214.25|5176.25|10
1605974210000|2020-11-21 15:56:50|5215.61|5177.61|5218.51|5180.51|5218.59|5180.59|5215.61|5177.61|10
1605974220000|2020-11-21 15:57:00|5218.88|5180.88|5222.56|5184.56|5222.56|5184.56|5218.88|5180.88|10
1605974230000|2020-11-21 15:57:10|5222.73|5184.73|5226.14|5188.14|5226.14|5188.14|5222.71|5184.71|10
1605974240000|2020-11-21 15:57:20|5225.27|5187.27|5228.07|5190.07|5228.07|5190.07|5225.27|5187.27|10
1605974250000|2020-11-21 15:57:30|5228.29|5190.29|5231.48|5193.48|5231.48|5193.48|5228.29|5190.29|10
1605974260000|2020-11-21 15:57:40|5232.29|5194.29|5235.36|5197.36|5235.51|5197.51|5232.29|5194.29|10
1605974270000|2020-11-21 15:57:50|5235.46|5197.46|5235.61|5197.61|5235.61|5197.61|5234.24|5196.24|10
1605974280000|2020-11-21 15:58:00|5235.5|5197.5|5237.16|5199.16|5237.16|5199.16|5235.5|5197.5|10
1605974290000|2020-11-21 15:58:10|5237.7|5199.7|5238.19|5200.19|5238.26|5200.26|5237.46|5199.46|10
1605974300000|2020-11-21 15:58:20|5238.81|5200.81|5238.89|5200.89|5239.79|5201.79|5238.55|5200.55|10
1605974310000|2020-11-21 15:58:30|5238.95|5200.95|5234.42|5196.42|5239.02|5201.02|5234.4|5196.4|10
1605974320000|2020-11-21 15:58:40|5233.96|5195.96|5232.4|5194.4|5234.71|5196.71|5232.4|5194.4|10
1605974330000|2020-11-21 15:58:50|5232.39|5194.39|5232.42|5194.42|5232.55|5194.55|5232.06|5194.06|10
1605974340000|2020-11-21 15:59:00|5232.56|5194.56|5233.24|5195.24|5233.79|5195.79|5232.56|5194.56|10
1605974350000|2020-11-21 15:59:10|5233.3|5195.3|5233.07|5195.07|5233.38|5195.38|5232.46|5194.46|10
1605974360000|2020-11-21 15:59:20|5232.97|5194.97|5232.72|5194.72|5233.23|5195.23|5232.58|5194.58|10
1605974370000|2020-11-21 15:59:30|5233.2|5195.2|5235.15|5197.15|5235.15|5197.15|5233.07|5195.07|10
1605974380000|2020-11-21 15:59:40|5235.14|5197.14|5237.83|5199.83|5237.83|5199.83|5235.14|5197.14|10
1605974390000|2020-11-21 15:59:50|5237.38|5199.38|5238.29|5200.29|5238.29|5200.29|5237.33|5199.33|10
1605974400000|2020-11-21 16:00:00|5238.33|5200.33|5239.68|5201.68|5239.9|5201.9|5238.33|5200.33|10
1605974410000|2020-11-21 16:00:10|5240.03|5202.03|5244.66|5206.66|5244.66|5206.66|5240.03|5202.03|10
1605974420000|2020-11-21 16:00:20|5245.61|5207.61|5250.51|5212.51|5250.51|5212.51|5245.61|5207.61|10
1605974430000|2020-11-21 16:00:30|5250.68|5212.68|5251.55|5213.55|5251.86|5213.86|5250.12|5212.12|10
1605974440000|2020-11-21 16:00:40|5252.24|5214.24|5251.67|5213.67|5252.24|5214.24|5251.54|5213.54|10
1605974450000|2020-11-21 16:00:50|5252.04|5214.04|5251.76|5213.76|5253.31|5215.31|5251.76|5213.76|10
1605974460000|2020-11-21 16:01:00|5250.81|5212.81|5244.88|5206.88|5250.81|5212.81|5244.88|5206.88|10
1605974470000|2020-11-21 16:01:10|5244.3|5206.3|5237.96|5199.96|5244.3|5206.3|5237.63|5199.63|10
1605974480000|2020-11-21 16:01:20|5237.09|5199.09|5239.7|5201.7|5240.21|5202.21|5237.09|5199.09|10
1605974490000|2020-11-21 16:01:30|5239.42|5201.42|5235.22|5197.22|5239.42|5201.42|5235.05|5197.05|10
1605974500000|2020-11-21 16:01:40|5234.69|5196.69|5231.9|5193.9|5234.69|5196.69|5231.9|5193.9|10
1605974510000|2020-11-21 16:01:50|5231.89|5193.89|5232.75|5194.75|5234.03|5196.03|5231.37|5193.37|10
1605974520000|2020-11-21 16:02:00|5232.83|5194.83|5237.16|5199.16|5237.16|5199.16|5232.83|5194.83|10
1605974530000|2020-11-21 16:02:10|5238.78|5200.78|5244.32|5206.32|5244.32|5206.32|5238.78|5200.78|10
1605974540000|2020-11-21 16:02:20|5244.99|5206.99|5248.98|5210.98|5248.98|5210.98|5244.99|5206.99|10
1605974550000|2020-11-21 16:02:30|5249.66|5211.66|5254.46|5216.46|5254.46|5216.46|5249.66|5211.66|10
1605974560000|2020-11-21 16:02:40|5255.8|5217.8|5261|5223|5261|5223|5255.8|5217.8|10
1605974570000|2020-11-21 16:02:50|5261.19|5223.19|5263.09|5225.09|5263.18|5225.18|5261.19|5223.19|10
1605974580000|2020-11-21 16:03:00|5263.22|5225.22|5265.07|5227.07|5265.07|5227.07|5262.97|5224.97|10
1605974590000|2020-11-21 16:03:10|5266.18|5228.18|5268.89|5230.89|5268.89|5230.89|5266.18|5228.18|10
1605974600000|2020-11-21 16:03:20|5269.33|5231.33|5272.4|5234.4|5272.4|5234.4|5269.33|5231.33|9
1605974610000|2020-11-21 16:03:30|5273.18|5235.18|5276.92|5238.92|5277.67|5239.67|5273.18|5235.18|10
1605974620000|2020-11-21 16:03:40|5276.59|5238.59|5274.85|5236.85|5277.25|5239.25|5273.95|5235.95|10
1605974630000|2020-11-21 16:03:50|5274.35|5236.35|5276.88|5238.88|5276.88|5238.88|5273.74|5235.74|10
1605974640000|2020-11-21 16:04:00|5277.32|5239.32|5278.63|5240.63|5279.05|5241.05|5277.21|5239.21|10
1605974650000|2020-11-21 16:04:10|5280.17|5242.17|5277.84|5239.84|5280.48|5242.48|5277.84|5239.84|10
1605974660000|2020-11-21 16:04:20|5277.01|5239.01|5274.73|5236.73|5277.01|5239.01|5274.65|5236.65|10
1605974670000|2020-11-21 16:04:30|5274.22|5236.22|5272.69|5234.69|5274.22|5236.22|5271.88|5233.88|10
1605974680000|2020-11-21 16:04:40|5272.24|5234.24|5272.02|5234.02|5274.49|5236.49|5272.02|5234.02|9
1605974690000|2020-11-21 16:04:50|5272.09|5234.09|5273.57|5235.57|5273.68|5235.68|5272.09|5234.09|10
1605974700000|2020-11-21 16:05:00|5273.19|5235.19|5271.67|5233.67|5273.19|5235.19|5271.67|5233.67|10
1605974710000|2020-11-21 16:05:10|5271.49|5233.49|5269.89|5231.89|5271.49|5233.49|5269.61|5231.61|10
1605974720000|2020-11-21 16:05:20|5270.12|5232.12|5268.97|5230.97|5270.14|5232.14|5268.71|5230.71|10
1605974730000|2020-11-21 16:05:30|5268.83|5230.83|5260.57|5222.57|5268.83|5230.83|5260.57|5222.57|10
1605974740000|2020-11-21 16:05:40|5260.92|5222.92|5255.93|5217.93|5261.39|5223.39|5255.93|5217.93|10
1605974750000|2020-11-21 16:05:50|5255.55|5217.55|5252.31|5214.31|5255.55|5217.55|5252.31|5214.31|10
1605974760000|2020-11-21 16:06:00|5251.53|5213.53|5248.07|5210.07|5251.53|5213.53|5247.72|5209.72|10
1605974770000|2020-11-21 16:06:10|5248.06|5210.06|5250.55|5212.55|5250.55|5212.55|5248.06|5210.06|10
1605974780000|2020-11-21 16:06:20|5250.76|5212.76|5252.17|5214.17|5252.17|5214.17|5250.48|5212.48|10
1605974790000|2020-11-21 16:06:30|5252.43|5214.43|5254.58|5216.58|5254.97|5216.97|5252.43|5214.43|10
1605974800000|2020-11-21 16:06:40|5254.46|5216.46|5256.42|5218.42|5256.42|5218.42|5254.46|5216.46|10
1605974810000|2020-11-21 16:06:50|5256.48|5218.48|5258.07|5220.07|5258.65|5220.65|5256.48|5218.48|10
1605974820000|2020-11-21 16:07:00|5258.32|5220.32|5260.67|5222.67|5260.67|5222.67|5257.26|5219.26|10
1605974830000|2020-11-21 16:07:10|5260.83|5222.83|5262.7|5224.7|5262.7|5224.7|5260.83|5222.83|10
1605974840000|2020-11-21 16:07:20|5262.88|5224.88|5260.7|5222.7|5262.88|5224.88|5260.7|5222.7|10
1605974850000|2020-11-21 16:07:30|5260.71|5222.71|5260.63|5222.63|5261.02|5223.02|5260.48|5222.48|10
1605974860000|2020-11-21 16:07:40|5261.03|5223.03|5261.35|5223.35|5262.68|5224.68|5261.03|5223.03|10
1605974870000|2020-11-21 16:07:50|5261.22|5223.22|5260.61|5222.61|5261.33|5223.33|5260.61|5222.61|10
1605974880000|2020-11-21 16:08:00|5259.88|5221.88|5256.71|5218.71|5259.93|5221.93|5256.71|5218.71|10
1605974890000|2020-11-21 16:08:10|5255.96|5217.96|5253.88|5215.88|5255.96|5217.96|5253.88|5215.88|10
1605974900000|2020-11-21 16:08:20|5253.81|5215.81|5251.02|5213.02|5253.94|5215.94|5251.02|5213.02|10
1605974910000|2020-11-21 16:08:30|5251|5213|5249.49|5211.49|5251.01|5213.01|5248.89|5210.89|10
1605974920000|2020-11-21 16:08:40|5249.39|5211.39|5249.71|5211.71|5249.8|5211.8|5249.39|5211.39|10
1605974930000|2020-11-21 16:08:50|5249.54|5211.54|5250.55|5212.55|5251.19|5213.19|5249.54|5211.54|10
1605974940000|2020-11-21 16:09:00|5250.47|5212.47|5250.74|5212.74|5251.01|5213.01|5250.47|5212.47|10
1605974950000|2020-11-21 16:09:10|5250.15|5212.15|5254.86|5216.86|5254.86|5216.86|5250.15|5212.15|10
1605974960000|2020-11-21 16:09:20|5255.98|5217.98|5256.22|5218.22|5256.48|5218.48|5255.82|5217.82|10
1605974970000|2020-11-21 16:09:30|5256.31|5218.31|5257.3|5219.3|5259.01|5221.01|5256.31|5218.31|10
1605974980000|2020-11-21 16:09:40|5257.22|5219.22|5259.97|5221.97|5260.02|5222.02|5257.22|5219.22|10
1605974990000|2020-11-21 16:09:50|5260.51|5222.51|5261.17|5223.17|5261.17|5223.17|5260.22|5222.22|10
1605975000000|2020-11-21 16:10:00|5261.46|5223.46|5261.97|5223.97|5262.9|5224.9|5261.46|5223.46|10
1605975010000|2020-11-21 16:10:10|5261.99|5223.99|5263.61|5225.61|5263.61|5225.61|5261.99|5223.99|10
1605975020000|2020-11-21 16:10:20|5263.35|5225.35|5264.66|5226.66|5264.66|5226.66|5262.6|5224.6|10
1605975030000|2020-11-21 16:10:30|5265.44|5227.44|5266.88|5228.88|5266.95|5228.95|5265.44|5227.44|10
1605975040000|2020-11-21 16:10:40|5266.53|5228.53|5264.84|5226.84|5266.53|5228.53|5264.78|5226.78|10
1605975050000|2020-11-21 16:10:50|5264.89|5226.89|5265.34|5227.34|5265.6|5227.6|5264.82|5226.82|10
1605975060000|2020-11-21 16:11:00|5266.2|5228.2|5271.41|5233.41|5271.41|5233.41|5264.71|5226.71|10
1605975070000|2020-11-21 16:11:10|5270.84|5232.84|5273.3|5235.3|5273.3|5235.3|5270.26|5232.26|10
1605975080000|2020-11-21 16:11:20|5273.97|5235.97|5277.39|5239.39|5277.39|5239.39|5273.97|5235.97|10
1605975090000|2020-11-21 16:11:30|5277.36|5239.36|5279|5241|5279|5241|5277.23|5239.23|10
1605975100000|2020-11-21 16:11:40|5279.77|5241.77|5284.13|5246.13|5284.13|5246.13|5279.77|5241.77|10
1605975110000|2020-11-21 16:11:50|5284.1|5246.1|5285.34|5247.34|5285.34|5247.34|5283.97|5245.97|10
1605975120000|2020-11-21 16:12:00|5285.72|5247.72|5287.45|5249.45|5287.45|5249.45|5285.72|5247.72|10
1605975130000|2020-11-21 16:12:10|5287.87|5249.87|5289.21|5251.21|5289.21|5251.21|5287.62|5249.62|10
1605975140000|2020-11-21 16:12:20|5289.29|5251.29|5285.41|5247.41|5289.29|5251.29|5285.41|5247.41|10
1605975150000|2020-11-21 16:12:30|5285.92|5247.92|5285.98|5247.98|5286.71|5248.71|5285.74|5247.74|10
1605975160000|2020-11-21 16:12:40|5286.05|5248.05|5285.13|5247.13|5286.05|5248.05|5285.13|5247.13|10
1605975170000|2020-11-21 16:12:50|5285.05|5247.05|5286.01|5248.01|5286.37|5248.37|5285.05|5247.05|10
1605975180000|2020-11-21 16:13:00|5286.33|5248.33|5283.69|5245.69|5286.33|5248.33|5283.67|5245.67|10
1605975190000|2020-11-21 16:13:10|5283.19|5245.19|5278.16|5240.16|5283.19|5245.19|5278.16|5240.16|10
1605975200000|2020-11-21 16:13:20|5278|5240|5279.57|5241.57|5279.57|5241.57|5277.48|5239.48|10
1605975210000|2020-11-21 16:13:30|5281.3|5243.3|5280.65|5242.65|5283.16|5245.16|5280.65|5242.65|10
1605975220000|2020-11-21 16:13:40|5279.49|5241.49|5276.91|5238.91|5279.49|5241.49|5276.91|5238.91|10
1605975230000|2020-11-21 16:13:50|5276.13|5238.13|5277.83|5239.83|5279.33|5241.33|5276.13|5238.13|10
1605975240000|2020-11-21 16:14:00|5277.68|5239.68|5277.87|5239.87|5278.45|5240.45|5277.35|5239.35|10
1605975250000|2020-11-21 16:14:10|5277.59|5239.59|5274.98|5236.98|5278.05|5240.05|5274.76|5236.76|10
1605975260000|2020-11-21 16:14:20|5274.91|5236.91|5275.93|5237.93|5275.93|5237.93|5274.91|5236.91|10
1605975270000|2020-11-21 16:14:30|5275.37|5237.37|5275.48|5237.48|5276.16|5238.16|5275.37|5237.37|10
1605975280000|2020-11-21 16:14:40|5275.61|5237.61|5275.79|5237.79|5276.17|5238.17|5275.53|5237.53|10
1605975290000|2020-11-21 16:14:50|5275.81|5237.81|5277.16|5239.16|5277.16|5239.16|5275.68|5237.68|10
1605975300000|2020-11-21 16:15:00|5277.38|5239.38|5279|5241|5279.12|5241.12|5277.38|5239.38|10
1605975310000|2020-11-21 16:15:10|5278.96|5240.96|5280.82|5242.82|5281.17|5243.17|5278.96|5240.96|10
1605975320000|2020-11-21 16:15:20|5280.8|5242.8|5280.46|5242.46|5280.92|5242.92|5280.4|5242.4|10
1605975330000|2020-11-21 16:15:30|5279.85|5241.85|5278.72|5240.72|5279.85|5241.85|5278.67|5240.67|10
1605975340000|2020-11-21 16:15:40|5278.24|5240.24|5274.1|5236.1|5278.24|5240.24|5273.7|5235.7|10
1605975350000|2020-11-21 16:15:50|5274.27|5236.27|5274.73|5236.73|5275.02|5237.02|5274.27|5236.27|10
1605975360000|2020-11-21 16:16:00|5274.74|5236.74|5275.58|5237.58|5276.14|5238.14|5274.73|5236.73|10
1605975370000|2020-11-21 16:16:10|5275.75|5237.75|5275.11|5237.11|5275.75|5237.75|5275.06|5237.06|10
1605975380000|2020-11-21 16:16:20|5275.54|5237.54|5276.08|5238.08|5276.28|5238.28|5275.47|5237.47|9
1605975390000|2020-11-21 16:16:30|5276.73|5238.73|5274.74|5236.74|5276.73|5238.73|5274.74|5236.74|10
1605975400000|2020-11-21 16:16:40|5274.65|5236.65|5272.21|5234.21|5274.65|5236.65|5272.21|5234.21|10
1605975410000|2020-11-21 16:16:50|5272.13|5234.13|5269.1|5231.1|5272.13|5234.13|5269.1|5231.1|10
1605975420000|2020-11-21 16:17:00|5268.5|5230.5|5266.51|5228.51|5268.5|5230.5|5266.51|5228.51|10
1605975430000|2020-11-21 16:17:10|5266.39|5228.39|5266.53|5228.53|5266.53|5228.53|5265.43|5227.43|10
1605975440000|2020-11-21 16:17:20|5266.42|5228.42|5270.39|5232.39|5270.39|5232.39|5266.42|5228.42|10
1605975450000|2020-11-21 16:17:30|5270.76|5232.76|5268.99|5230.99|5270.77|5232.77|5268.99|5230.99|10
1605975460000|2020-11-21 16:17:40|5268.8|5230.8|5267.52|5229.52|5268.97|5230.97|5267.52|5229.52|10
1605975470000|2020-11-21 16:17:50|5266.95|5228.95|5267.25|5229.25|5267.54|5229.54|5266.95|5228.95|10
1605975480000|2020-11-21 16:18:00|5266.54|5228.54|5266.14|5228.14|5267.13|5229.13|5265.62|5227.62|10
1605975490000|2020-11-21 16:18:10|5266.27|5228.27|5265.78|5227.78|5266.38|5228.38|5265.75|5227.75|10
1605975500000|2020-11-21 16:18:20|5265.91|5227.91|5265.49|5227.49|5266.52|5228.52|5265.49|5227.49|10
1605975510000|2020-11-21 16:18:30|5265.13|5227.13|5266.13|5228.13|5266.13|5228.13|5265.13|5227.13|10
1605975520000|2020-11-21 16:18:40|5266.38|5228.38|5266.96|5228.96|5267|5229|5266.38|5228.38|10
1605975530000|2020-11-21 16:18:50|5266.52|5228.52|5268.75|5230.75|5268.75|5230.75|5266.51|5228.51|9
1605975540000|2020-11-21 16:19:00|5268.55|5230.55|5270.86|5232.86|5270.86|5232.86|5268.55|5230.55|10
1605975550000|2020-11-21 16:19:10|5271.02|5233.02|5270.91|5232.91|5271.92|5233.92|5270.73|5232.73|10
1605975560000|2020-11-21 16:19:20|5270.42|5232.42|5270.41|5232.41|5271.43|5233.43|5270.35|5232.35|10
1605975570000|2020-11-21 16:19:30|5270.39|5232.39|5268.22|5230.22|5270.43|5232.43|5268.22|5230.22|10
1605975580000|2020-11-21 16:19:40|5268.01|5230.01|5264.26|5226.26|5268.01|5230.01|5264.26|5226.26|10
1605975590000|2020-11-21 16:19:50|5264.18|5226.18|5260.55|5222.55|5264.31|5226.31|5260.55|5222.55|10
1605975600000|2020-11-21 16:20:00|5259.91|5221.91|5258.45|5220.45|5259.91|5221.91|5258.37|5220.37|10
1605975610000|2020-11-21 16:20:10|5258.3|5220.3|5260.33|5222.33|5260.33|5222.33|5258.3|5220.3|10
1605975620000|2020-11-21 16:20:20|5260.85|5222.85|5262.38|5224.38|5262.38|5224.38|5260.75|5222.75|10
1605975630000|2020-11-21 16:20:30|5262.63|5224.63|5265.19|5227.19|5265.23|5227.23|5262.61|5224.61|10
1605975640000|2020-11-21 16:20:40|5265.7|5227.7|5265.88|5227.88|5266.58|5228.58|5265.7|5227.7|9
1605975650000|2020-11-21 16:20:50|5265.97|5227.97|5265.89|5227.89|5266.66|5228.66|5265.89|5227.89|10
1605975660000|2020-11-21 16:21:00|5265.91|5227.91|5265.13|5227.13|5266.29|5228.29|5265.13|5227.13|10
1605975670000|2020-11-21 16:21:10|5264.9|5226.9|5263.21|5225.21|5264.9|5226.9|5262.12|5224.12|10
1605975680000|2020-11-21 16:21:20|5263.24|5225.24|5260.89|5222.89|5263.25|5225.25|5260.89|5222.89|10
1605975690000|2020-11-21 16:21:30|5260.62|5222.62|5262.27|5224.27|5262.3|5224.3|5260.62|5222.62|10
1605975700000|2020-11-21 16:21:40|5262.36|5224.36|5263.57|5225.57|5263.57|5225.57|5262.02|5224.02|10
1605975710000|2020-11-21 16:21:50|5263.69|5225.69|5266.84|5228.84|5266.95|5228.95|5263.69|5225.69|10
1605975720000|2020-11-21 16:22:00|5266.54|5228.54|5265.8|5227.8|5266.71|5228.71|5265.8|5227.8|10
1605975730000|2020-11-21 16:22:10|5264.55|5226.55|5261.53|5223.53|5264.55|5226.55|5261.52|5223.52|10
1605975740000|2020-11-21 16:22:20|5261.68|5223.68|5258.82|5220.82|5261.68|5223.68|5258.72|5220.72|10
1605975750000|2020-11-21 16:22:30|5258.72|5220.72|5258.26|5220.26|5258.72|5220.72|5257.8|5219.8|10
1605975760000|2020-11-21 16:22:40|5258.14|5220.14|5259.9|5221.9|5259.9|5221.9|5257.79|5219.79|10
1605975770000|2020-11-21 16:22:50|5259.89|5221.89|5259.92|5221.92|5260.44|5222.44|5259.29|5221.29|10
1605975780000|2020-11-21 16:23:00|5259.69|5221.69|5260.06|5222.06|5260.29|5222.29|5259.64|5221.64|10
1605975790000|2020-11-21 16:23:10|5260.02|5222.02|5260.99|5222.99|5260.99|5222.99|5259.81|5221.81|10
1605975800000|2020-11-21 16:23:20|5261.61|5223.61|5263.54|5225.54|5263.9|5225.9|5261.61|5223.61|10
1605975810000|2020-11-21 16:23:30|5263.52|5225.52|5262.48|5224.48|5263.52|5225.52|5262.37|5224.37|10
1605975820000|2020-11-21 16:23:40|5262.18|5224.18|5261.98|5223.98|5262.79|5224.79|5261.98|5223.98|9
1605975830000|2020-11-21 16:23:50|5262.52|5224.52|5264.42|5226.42|5264.42|5226.42|5262.37|5224.37|10
1605975840000|2020-11-21 16:24:00|5264.66|5226.66|5265.77|5227.77|5265.77|5227.77|5264.66|5226.66|10
1605975850000|2020-11-21 16:24:10|5266.45|5228.45|5268.35|5230.35|5268.35|5230.35|5266.45|5228.45|10
1605975860000|2020-11-21 16:24:20|5268.56|5230.56|5271.9|5233.9|5271.9|5233.9|5267.96|5229.96|10
1605975870000|2020-11-21 16:24:30|5272.08|5234.08|5273.07|5235.07|5273.07|5235.07|5272.08|5234.08|10
1605975880000|2020-11-21 16:24:40|5273.02|5235.02|5275.64|5237.64|5275.64|5237.64|5273.02|5235.02|10
1605975890000|2020-11-21 16:24:50|5276.05|5238.05|5278.76|5240.76|5279.43|5241.43|5276.05|5238.05|10
1605975900000|2020-11-21 16:25:00|5279.24|5241.24|5282.18|5244.18|5282.18|5244.18|5279.24|5241.24|10
1605975910000|2020-11-21 16:25:10|5282.32|5244.32|5285.18|5247.18|5285.18|5247.18|5282.32|5244.32|9
1605975920000|2020-11-21 16:25:20|5285.94|5247.94|5288.45|5250.45|5288.45|5250.45|5285.85|5247.85|10
1605975930000|2020-11-21 16:25:30|5288.53|5250.53|5290.13|5252.13|5290.73|5252.73|5288.53|5250.53|10
1605975940000|2020-11-21 16:25:40|5290.15|5252.15|5293.36|5255.36|5293.36|5255.36|5290.15|5252.15|10
1605975950000|2020-11-21 16:25:50|5293.4|5255.4|5292.94|5254.94|5293.98|5255.98|5292.94|5254.94|10
1605975960000|2020-11-21 16:26:00|5293.46|5255.46|5293.31|5255.31|5293.77|5255.77|5293.24|5255.24|10
1605975970000|2020-11-21 16:26:10|5293.34|5255.34|5289.14|5251.14|5293.34|5255.34|5289.14|5251.14|9
1605975980000|2020-11-21 16:26:20|5289.04|5251.04|5286.87|5248.87|5289.12|5251.12|5286.87|5248.87|9
1605975990000|2020-11-21 16:26:30|5286.75|5248.75|5288.69|5250.69|5288.69|5250.69|5286.75|5248.75|10
1605976000000|2020-11-21 16:26:40|5288.49|5250.49|5291.7|5253.7|5291.76|5253.76|5288.49|5250.49|10
1605976010000|2020-11-21 16:26:50|5291.34|5253.34|5289.54|5251.54|5291.34|5253.34|5289.54|5251.54|10
1605976020000|2020-11-21 16:27:00|5289.97|5251.97|5291.53|5253.53|5291.53|5253.53|5289.97|5251.97|10
1605976030000|2020-11-21 16:27:10|5292.35|5254.35|5290.91|5252.91|5292.42|5254.42|5290.91|5252.91|10
1605976040000|2020-11-21 16:27:20|5290.7|5252.7|5289.78|5251.78|5290.7|5252.7|5289.62|5251.62|10
1605976050000|2020-11-21 16:27:30|5290.39|5252.39|5291.17|5253.17|5291.17|5253.17|5290.39|5252.39|10
1605976060000|2020-11-21 16:27:40|5291.16|5253.16|5290.96|5252.96|5291.16|5253.16|5290.41|5252.41|10
1605976070000|2020-11-21 16:27:50|5290.81|5252.81|5289.51|5251.51|5291.44|5253.44|5289.51|5251.51|10
1605976080000|2020-11-21 16:28:00|5288.67|5250.67|5284.43|5246.43|5288.67|5250.67|5284.09|5246.09|10
1605976090000|2020-11-21 16:28:10|5284.71|5246.71|5288.3|5250.3|5288.3|5250.3|5284.71|5246.71|10
1605976100000|2020-11-21 16:28:20|5288.46|5250.46|5289.68|5251.68|5290.37|5252.37|5288.46|5250.46|10
1605976110000|2020-11-21 16:28:30|5289.95|5251.95|5290.63|5252.63|5290.86|5252.86|5289.95|5251.95|10
1605976120000|2020-11-21 16:28:40|5290.81|5252.81|5290.83|5252.83|5291.62|5253.62|5290.81|5252.81|10
1605976130000|2020-11-21 16:28:50|5290.55|5252.55|5290.73|5252.73|5290.96|5252.96|5290.28|5252.28|10
1605976140000|2020-11-21 16:29:00|5290.94|5252.94|5291.19|5253.19|5291.19|5253.19|5290.52|5252.52|10
1605976150000|2020-11-21 16:29:10|5291.15|5253.15|5290.12|5252.12|5291.15|5253.15|5290.12|5252.12|10
1605976160000|2020-11-21 16:29:20|5290.1|5252.1|5287.69|5249.69|5290.1|5252.1|5287.69|5249.69|10
1605976170000|2020-11-21 16:29:30|5287.42|5249.42|5286.07|5248.07|5287.42|5249.42|5286.07|5248.07|10
1605976180000|2020-11-21 16:29:40|5286.24|5248.24|5283.93|5245.93|5286.24|5248.24|5283.93|5245.93|10
1605976190000|2020-11-21 16:29:50|5284.11|5246.11|5285.06|5247.06|5285.06|5247.06|5284.11|5246.11|8
1605976200000|2020-11-21 16:30:00|5285.39|5247.39|5286.84|5248.84|5286.84|5248.84|5285.39|5247.39|10
1605976210000|2020-11-21 16:30:10|5286.38|5248.38|5288.95|5250.95|5288.95|5250.95|5286.38|5248.38|10
1605976220000|2020-11-21 16:30:20|5288.78|5250.78|5291.32|5253.32|5291.32|5253.32|5288.78|5250.78|10
1605976230000|2020-11-21 16:30:30|5291.52|5253.52|5294.87|5256.87|5294.87|5256.87|5291.52|5253.52|10
1605976240000|2020-11-21 16:30:40|5295.2|5257.2|5297.48|5259.48|5297.48|5259.48|5295.15|5257.15|10
1605976250000|2020-11-21 16:30:50|5297.63|5259.63|5298.41|5260.41|5298.91|5260.91|5297.63|5259.63|10
1605976260000|2020-11-21 16:31:00|5298.42|5260.42|5300.14|5262.14|5300.49|5262.49|5298.42|5260.42|10
1605976270000|2020-11-21 16:31:10|5300.31|5262.31|5301.28|5263.28|5301.28|5263.28|5300.21|5262.21|10
1605976280000|2020-11-21 16:31:20|5302.01|5264.01|5302.65|5264.65|5302.93|5264.93|5302.01|5264.01|10
1605976290000|2020-11-21 16:31:30|5303.22|5265.22|5303.18|5265.18|5303.26|5265.26|5302.69|5264.69|10
1605976300000|2020-11-21 16:31:40|5303.37|5265.37|5306.74|5268.74|5306.74|5268.74|5303.37|5265.37|10
1605976310000|2020-11-21 16:31:50|5306.88|5268.88|5305.36|5267.36|5307.52|5269.52|5305.36|5267.36|10
1605976320000|2020-11-21 16:32:00|5305.27|5267.27|5299.67|5261.67|5305.27|5267.27|5299.67|5261.67|10
1605976330000|2020-11-21 16:32:10|5299.14|5261.14|5302.78|5264.78|5302.78|5264.78|5299.14|5261.14|10
1605976340000|2020-11-21 16:32:20|5303.12|5265.12|5303.5|5265.5|5303.57|5265.57|5302.65|5264.65|9
1605976350000|2020-11-21 16:32:30|5303.05|5265.05|5304.92|5266.92|5304.92|5266.92|5302.72|5264.72|10
1605976360000|2020-11-21 16:32:40|5304.94|5266.94|5304.77|5266.77|5304.94|5266.94|5304.44|5266.44|10
1605976370000|2020-11-21 16:32:50|5304.82|5266.82|5304.66|5266.66|5305.42|5267.42|5304.35|5266.35|10
1605976380000|2020-11-21 16:33:00|5304.35|5266.35|5300.12|5262.12|5304.35|5266.35|5300.12|5262.12|10
1605976390000|2020-11-21 16:33:10|5299.83|5261.83|5296.89|5258.89|5301.25|5263.25|5295.9|5257.9|10
1605976400000|2020-11-21 16:33:20|5297.23|5259.23|5301.27|5263.27|5301.27|5263.27|5297.23|5259.23|10
1605976410000|2020-11-21 16:33:30|5301.15|5263.15|5298.05|5260.05|5301.15|5263.15|5298.05|5260.05|10
1605976420000|2020-11-21 16:33:40|5297.56|5259.56|5295.93|5257.93|5297.56|5259.56|5295.09|5257.09|10
1605976430000|2020-11-21 16:33:50|5297.07|5259.07|5294.09|5256.09|5297.93|5259.93|5293.85|5255.85|10
1605976440000|2020-11-21 16:34:00|5294.24|5256.24|5292.56|5254.56|5294.24|5256.24|5292.14|5254.14|10
1605976450000|2020-11-21 16:34:10|5292.9|5254.9|5296.13|5258.13|5296.13|5258.13|5292.9|5254.9|10
1605976460000|2020-11-21 16:34:20|5295.92|5257.92|5294.46|5256.46|5296|5258|5294.46|5256.46|10
1605976470000|2020-11-21 16:34:30|5294.49|5256.49|5297.7|5259.7|5297.7|5259.7|5294.49|5256.49|10
1605976480000|2020-11-21 16:34:40|5298.66|5260.66|5299.16|5261.16|5300.27|5262.27|5298.66|5260.66|10
1605976490000|2020-11-21 16:34:50|5299.44|5261.44|5295.37|5257.37|5299.44|5261.44|5295.37|5257.37|10
1605976500000|2020-11-21 16:35:00|5294.82|5256.82|5295.11|5257.11|5295.34|5257.34|5294.1|5256.1|10
1605976510000|2020-11-21 16:35:10|5295.59|5257.59|5297.04|5259.04|5297.17|5259.17|5295.59|5257.59|10
1605976520000|2020-11-21 16:35:20|5297.16|5259.16|5295.05|5257.05|5297.67|5259.67|5295.05|5257.05|10
1605976530000|2020-11-21 16:35:30|5294.85|5256.85|5299.64|5261.64|5299.64|5261.64|5294.85|5256.85|9
1605976540000|2020-11-21 16:35:40|5299.83|5261.83|5299.21|5261.21|5299.83|5261.83|5298.7|5260.7|10
1605976550000|2020-11-21 16:35:50|5298.7|5260.7|5297.86|5259.86|5299.09|5261.09|5297.86|5259.86|9
1605976560000|2020-11-21 16:36:00|5297.54|5259.54|5298.63|5260.63|5298.63|5260.63|5297.33|5259.33|10
1605976570000|2020-11-21 16:36:10|5298.59|5260.59|5297.75|5259.75|5298.59|5260.59|5297.25|5259.25|10
1605976580000|2020-11-21 16:36:20|5297.78|5259.78|5299.53|5261.53|5299.55|5261.55|5297.55|5259.55|10
1605976590000|2020-11-21 16:36:30|5299.07|5261.07|5297.34|5259.34|5299.53|5261.53|5297.34|5259.34|10
1605976600000|2020-11-21 16:36:40|5297.5|5259.5|5295.4|5257.4|5297.5|5259.5|5295.4|5257.4|9
1605976610000|2020-11-21 16:36:50|5294.95|5256.95|5293.18|5255.18|5294.95|5256.95|5292.95|5254.95|9
1605976620000|2020-11-21 16:37:00|5293.51|5255.51|5294.39|5256.39|5294.67|5256.67|5293.51|5255.51|10
1605976630000|2020-11-21 16:37:10|5293.47|5255.47|5289.52|5251.52|5293.47|5255.47|5289.52|5251.52|10
1605976640000|2020-11-21 16:37:20|5289.15|5251.15|5285.91|5247.91|5289.15|5251.15|5285.91|5247.91|10
1605976650000|2020-11-21 16:37:30|5285.95|5247.95|5282.72|5244.72|5285.95|5247.95|5282.72|5244.72|10
1605976660000|2020-11-21 16:37:40|5281.69|5243.69|5280.15|5242.15|5281.69|5243.69|5280.15|5242.15|10
1605976670000|2020-11-21 16:37:50|5280.22|5242.22|5284.66|5246.66|5284.66|5246.66|5280.22|5242.22|10
1605976680000|2020-11-21 16:38:00|5284.61|5246.61|5282.16|5244.16|5284.61|5246.61|5282.16|5244.16|10
1605976690000|2020-11-21 16:38:10|5281.74|5243.74|5277.72|5239.72|5281.74|5243.74|5277.72|5239.72|10
1605976700000|2020-11-21 16:38:20|5277.79|5239.79|5277.9|5239.9|5277.9|5239.9|5277.06|5239.06|10
1605976710000|2020-11-21 16:38:30|5277.68|5239.68|5274.87|5236.87|5277.88|5239.88|5274.86|5236.86|10
1605976720000|2020-11-21 16:38:40|5274.84|5236.84|5274.14|5236.14|5275.19|5237.19|5274.09|5236.09|10
1605976730000|2020-11-21 16:38:50|5273.34|5235.34|5270.01|5232.01|5273.34|5235.34|5269.99|5231.99|10
1605976740000|2020-11-21 16:39:00|5269.65|5231.65|5267.16|5229.16|5269.65|5231.65|5267.16|5229.16|10
1605976750000|2020-11-21 16:39:10|5266.97|5228.97|5266.49|5228.49|5266.97|5228.97|5266.33|5228.33|10
1605976760000|2020-11-21 16:39:20|5266.75|5228.75|5262.19|5224.19|5266.99|5228.99|5262.19|5224.19|10
1605976770000|2020-11-21 16:39:30|5262.28|5224.28|5260.69|5222.69|5262.61|5224.61|5260.69|5222.69|9
1605976780000|2020-11-21 16:39:40|5260.62|5222.62|5262.16|5224.16|5262.59|5224.59|5260.23|5222.23|10
1605976790000|2020-11-21 16:39:50|5262.98|5224.98|5261.96|5223.96|5262.98|5224.98|5261.41|5223.41|10
1605976800000|2020-11-21 16:40:00|5262.34|5224.34|5261.83|5223.83|5262.34|5224.34|5261.71|5223.71|10
1605976810000|2020-11-21 16:40:10|5261.66|5223.66|5259.27|5221.27|5261.66|5223.66|5259.27|5221.27|10
1605976820000|2020-11-21 16:40:20|5259.51|5221.51|5258.41|5220.41|5259.51|5221.51|5257.73|5219.73|10
1605976830000|2020-11-21 16:40:30|5258.05|5220.05|5249.17|5211.17|5258.05|5220.05|5249.17|5211.17|10
1605976840000|2020-11-21 16:40:40|5247.9|5209.9|5235.16|5197.16|5247.9|5209.9|5235.16|5197.16|10
1605976850000|2020-11-21 16:40:50|5232.35|5194.35|5223|5185|5232.35|5194.35|5223|5185|10
1605976860000|2020-11-21 16:41:00|5222.11|5184.11|5217.9|5179.9|5222.18|5184.18|5217.9|5179.9|10
1605976870000|2020-11-21 16:41:10|5216.89|5178.89|5209.34|5171.34|5216.89|5178.89|5209.25|5171.25|10
1605976880000|2020-11-21 16:41:20|5208.86|5170.86|5208.02|5170.02|5208.9|5170.9|5207.78|5169.78|10
1605976890000|2020-11-21 16:41:30|5207.89|5169.89|5203.12|5165.12|5207.89|5169.89|5202.32|5164.32|9
1605976900000|2020-11-21 16:41:40|5202.92|5164.92|5201.57|5163.57|5202.92|5164.92|5201.49|5163.49|10
1605976910000|2020-11-21 16:41:50|5201.35|5163.35|5201.15|5163.15|5201.51|5163.51|5200.98|5162.98|10
1605976920000|2020-11-21 16:42:00|5201.16|5163.16|5197.29|5159.29|5201.16|5163.16|5197.29|5159.29|10
1605976930000|2020-11-21 16:42:10|5197.15|5159.15|5195.08|5157.08|5197.15|5159.15|5195.08|5157.08|10
1605976940000|2020-11-21 16:42:20|5194.77|5156.77|5193.12|5155.12|5194.78|5156.78|5193.12|5155.12|10
1605976950000|2020-11-21 16:42:30|5194.11|5156.11|5194.16|5156.16|5194.16|5156.16|5193.49|5155.49|10
1605976960000|2020-11-21 16:42:40|5194.89|5156.89|5193.68|5155.68|5194.99|5156.99|5193.68|5155.68|10
1605976970000|2020-11-21 16:42:50|5193.48|5155.48|5191.5|5153.5|5193.97|5155.97|5191.09|5153.09|10
1605976980000|2020-11-21 16:43:00|5191.55|5153.55|5191.82|5153.82|5191.94|5153.94|5190.66|5152.66|10
1605976990000|2020-11-21 16:43:10|5190.92|5152.92|5193.34|5155.34|5194.06|5156.06|5190.92|5152.92|10
1605977000000|2020-11-21 16:43:20|5193.83|5155.83|5196.15|5158.15|5197.9|5159.9|5193.83|5155.83|10
1605977010000|2020-11-21 16:43:30|5196.49|5158.49|5196.64|5158.64|5197.37|5159.37|5196.42|5158.42|10
1605977020000|2020-11-21 16:43:40|5197.53|5159.53|5203.92|5165.92|5203.92|5165.92|5197.53|5159.53|10
1605977030000|2020-11-21 16:43:50|5204.82|5166.82|5210.03|5172.03|5210.03|5172.03|5204.73|5166.73|10
1605977040000|2020-11-21 16:44:00|5210.15|5172.15|5216.5|5178.5|5216.5|5178.5|5210.15|5172.15|10
1605977050000|2020-11-21 16:44:10|5216.34|5178.34|5220.55|5182.55|5220.55|5182.55|5216.34|5178.34|10
1605977060000|2020-11-21 16:44:20|5221.63|5183.63|5227.65|5189.65|5227.65|5189.65|5221.63|5183.63|10
1605977070000|2020-11-21 16:44:30|5227.05|5189.05|5228.59|5190.59|5228.87|5190.87|5226.25|5188.25|10
1605977080000|2020-11-21 16:44:40|5228.47|5190.47|5232.42|5194.42|5232.42|5194.42|5228.47|5190.47|9
1605977090000|2020-11-21 16:44:50|5231.97|5193.97|5232.21|5194.21|5232.21|5194.21|5230.51|5192.51|10
1605977100000|2020-11-21 16:45:00|5231.99|5193.99|5230.48|5192.48|5232.38|5194.38|5230.48|5192.48|10
1605977110000|2020-11-21 16:45:10|5230.51|5192.51|5225.72|5187.72|5231.39|5193.39|5225.72|5187.72|10
1605977120000|2020-11-21 16:45:20|5225.6|5187.6|5228.45|5190.45|5228.45|5190.45|5224.74|5186.74|10
1605977130000|2020-11-21 16:45:30|5228.67|5190.67|5233.16|5195.16|5233.3|5195.3|5228.62|5190.62|9
1605977140000|2020-11-21 16:45:40|5232.43|5194.43|5237.18|5199.18|5237.22|5199.22|5232.43|5194.43|10
1605977150000|2020-11-21 16:45:50|5237.45|5199.45|5241.61|5203.61|5241.61|5203.61|5237.45|5199.45|10
1605977160000|2020-11-21 16:46:00|5241.94|5203.94|5242.43|5204.43|5242.53|5204.53|5240.92|5202.92|10
1605977170000|2020-11-21 16:46:10|5243.5|5205.5|5245.39|5207.39|5245.44|5207.44|5243.5|5205.5|10
1605977180000|2020-11-21 16:46:20|5245.71|5207.71|5247.98|5209.98|5248.25|5210.25|5245.66|5207.66|10
1605977190000|2020-11-21 16:46:30|5248.15|5210.15|5252.02|5214.02|5252.02|5214.02|5248.15|5210.15|10
1605977200000|2020-11-21 16:46:40|5253.49|5215.49|5254|5216|5254.54|5216.54|5253.49|5215.49|10
1605977210000|2020-11-21 16:46:50|5253.65|5215.65|5251.16|5213.16|5253.9|5215.9|5251.16|5213.16|10
1605977220000|2020-11-21 16:47:00|5250.87|5212.87|5252.83|5214.83|5252.83|5214.83|5248.89|5210.89|10
1605977230000|2020-11-21 16:47:10|5253.62|5215.62|5255.59|5217.59|5255.59|5217.59|5253.37|5215.37|10
1605977240000|2020-11-21 16:47:20|5256.66|5218.66|5256.46|5218.46|5257.63|5219.63|5256.46|5218.46|10
1605977250000|2020-11-21 16:47:30|5256.49|5218.49|5260.66|5222.66|5260.91|5222.91|5256.49|5218.49|10
1605977260000|2020-11-21 16:47:40|5260.58|5222.58|5262.87|5224.87|5262.94|5224.94|5260.58|5222.58|9
1605977270000|2020-11-21 16:47:50|5263.38|5225.38|5266.93|5228.93|5267.51|5229.51|5263.38|5225.38|10
1605977280000|2020-11-21 16:48:00|5267.26|5229.26|5267.95|5229.95|5267.95|5229.95|5267.26|5229.26|10
1605977290000|2020-11-21 16:48:10|5268.06|5230.06|5267.17|5229.17|5268.45|5230.45|5267.01|5229.01|10
1605977300000|2020-11-21 16:48:20|5267.27|5229.27|5267.89|5229.89|5267.97|5229.97|5267.12|5229.12|10
1605977310000|2020-11-21 16:48:30|5268.72|5230.72|5267.64|5229.64|5269.16|5231.16|5267.64|5229.64|10
1605977320000|2020-11-21 16:48:40|5267.23|5229.23|5261.99|5223.99|5267.23|5229.23|5261.99|5223.99|10
1605977330000|2020-11-21 16:48:50|5261.8|5223.8|5262.14|5224.14|5262.38|5224.38|5261.31|5223.31|10
1605977340000|2020-11-21 16:49:00|5262.04|5224.04|5262.42|5224.42|5262.73|5224.73|5260.57|5222.57|10
1605977350000|2020-11-21 16:49:10|5262.55|5224.55|5264.1|5226.1|5264.1|5226.1|5262.55|5224.55|10
1605977360000|2020-11-21 16:49:20|5264.08|5226.08|5264.18|5226.18|5264.18|5226.18|5262.86|5224.86|9
1605977370000|2020-11-21 16:49:30|5263.98|5225.98|5264.65|5226.65|5264.65|5226.65|5263.03|5225.03|10
1605977380000|2020-11-21 16:49:40|5264.98|5226.98|5263.13|5225.13|5265.05|5227.05|5262.4|5224.4|10
1605977390000|2020-11-21 16:49:50|5263.15|5225.15|5262.82|5224.82|5263.18|5225.18|5262.81|5224.81|10
1605977400000|2020-11-21 16:50:00|5262.75|5224.75|5262.42|5224.42|5263.21|5225.21|5262.42|5224.42|10
1605977410000|2020-11-21 16:50:10|5262.01|5224.01|5256.73|5218.73|5262.03|5224.03|5256.73|5218.73|10
1605977420000|2020-11-21 16:50:20|5255.18|5217.18|5254.57|5216.57|5255.8|5217.8|5254.41|5216.41|10
1605977430000|2020-11-21 16:50:30|5254.72|5216.72|5254.94|5216.94|5254.96|5216.96|5253.98|5215.98|10
1605977440000|2020-11-21 16:50:40|5254.34|5216.34|5253.21|5215.21|5254.42|5216.42|5253.21|5215.21|10
1605977450000|2020-11-21 16:50:50|5253.65|5215.65|5256.28|5218.28|5256.6|5218.6|5253.65|5215.65|10
1605977460000|2020-11-21 16:51:00|5255.94|5217.94|5254.76|5216.76|5255.94|5217.94|5254.41|5216.41|10
1605977470000|2020-11-21 16:51:10|5254.75|5216.75|5253.87|5215.87|5254.75|5216.75|5253.48|5215.48|10
1605977480000|2020-11-21 16:51:20|5253.96|5215.96|5251.61|5213.61|5253.96|5215.96|5251.61|5213.61|10
1605977490000|2020-11-21 16:51:30|5251.49|5213.49|5253.46|5215.46|5253.46|5215.46|5251.32|5213.32|9
1605977500000|2020-11-21 16:51:40|5253.65|5215.65|5251.76|5213.76|5253.7|5215.7|5251.76|5213.76|10
1605977510000|2020-11-21 16:51:50|5251.24|5213.24|5250.79|5212.79|5251.74|5213.74|5250.79|5212.79|10
1605977520000|2020-11-21 16:52:00|5250.55|5212.55|5249.28|5211.28|5250.88|5212.88|5249.28|5211.28|9
1605977530000|2020-11-21 16:52:10|5248.15|5210.15|5246.29|5208.29|5248.15|5210.15|5246.29|5208.29|10
1605977540000|2020-11-21 16:52:20|5246.55|5208.55|5248.64|5210.64|5248.64|5210.64|5246.14|5208.14|10
1605977550000|2020-11-21 16:52:30|5248.57|5210.57|5248.74|5210.74|5249.91|5211.91|5248.57|5210.57|10
1605977560000|2020-11-21 16:52:40|5249.04|5211.04|5248.43|5210.43|5249.04|5211.04|5247.7|5209.7|9
1605977570000|2020-11-21 16:52:50|5248.39|5210.39|5248.44|5210.44|5248.98|5210.98|5248.36|5210.36|10
1605977580000|2020-11-21 16:53:00|5248.51|5210.51|5246.42|5208.42|5248.64|5210.64|5246.42|5208.42|10
1605977590000|2020-11-21 16:53:10|5245.84|5207.84|5241.57|5203.57|5245.84|5207.84|5241.39|5203.39|10
1605977600000|2020-11-21 16:53:20|5240.97|5202.97|5240.98|5202.98|5241|5203|5240.01|5202.01|10
1605977610000|2020-11-21 16:53:30|5240.85|5202.85|5242.8|5204.8|5242.97|5204.97|5240.85|5202.85|10
1605977620000|2020-11-21 16:53:40|5242.81|5204.81|5245.57|5207.57|5245.57|5207.57|5242.81|5204.81|10
1605977630000|2020-11-21 16:53:50|5245.43|5207.43|5246.93|5208.93|5246.93|5208.93|5244.84|5206.84|10
1605977640000|2020-11-21 16:54:00|5247.49|5209.49|5250.44|5212.44|5250.44|5212.44|5247.21|5209.21|10
1605977650000|2020-11-21 16:54:10|5250.85|5212.85|5249.77|5211.77|5251.02|5213.02|5249.77|5211.77|10
1605977660000|2020-11-21 16:54:20|5249.2|5211.2|5246.61|5208.61|5249.59|5211.59|5246.61|5208.61|10
1605977670000|2020-11-21 16:54:30|5246.54|5208.54|5247.67|5209.67|5248.27|5210.27|5246.54|5208.54|10
1605977680000|2020-11-21 16:54:40|5247.73|5209.73|5245.69|5207.69|5248.1|5210.1|5245.69|5207.69|10
1605977690000|2020-11-21 16:54:50|5245.85|5207.85|5242.91|5204.91|5245.85|5207.85|5242.91|5204.91|10
1605977700000|2020-11-21 16:55:00|5242.57|5204.57|5240.73|5202.73|5242.57|5204.57|5240.73|5202.73|10
1605977710000|2020-11-21 16:55:10|5240.51|5202.51|5241.4|5203.4|5241.45|5203.45|5240.07|5202.07|10
1605977720000|2020-11-21 16:55:20|5241.42|5203.42|5240.82|5202.82|5242.06|5204.06|5240.82|5202.82|10
1605977730000|2020-11-21 16:55:30|5241.14|5203.14|5240.76|5202.76|5241.26|5203.26|5240.25|5202.25|9
1605977740000|2020-11-21 16:55:40|5240.68|5202.68|5235.93|5197.93|5240.68|5202.68|5235.93|5197.93|9
1605977750000|2020-11-21 16:55:50|5235.27|5197.27|5233.74|5195.74|5235.27|5197.27|5231.43|5193.43|10
1605977760000|2020-11-21 16:56:00|5233.75|5195.75|5231.13|5193.13|5233.75|5195.75|5231.13|5193.13|10
1605977770000|2020-11-21 16:56:10|5230.68|5192.68|5228.56|5190.56|5230.68|5192.68|5228.56|5190.56|10
1605977780000|2020-11-21 16:56:20|5228.5|5190.5|5228.62|5190.62|5229.46|5191.46|5228.02|5190.02|10
1605977790000|2020-11-21 16:56:30|5227.67|5189.67|5222.55|5184.55|5227.67|5189.67|5222.55|5184.55|10
1605977800000|2020-11-21 16:56:40|5222.48|5184.48|5218.43|5180.43|5222.67|5184.67|5218.43|5180.43|10
1605977810000|2020-11-21 16:56:50|5217.12|5179.12|5212.21|5174.21|5217.12|5179.12|5212.21|5174.21|9
1605977820000|2020-11-21 16:57:00|5212.84|5174.84|5214.6|5176.6|5214.6|5176.6|5212.63|5174.63|10
1605977830000|2020-11-21 16:57:10|5216.1|5178.1|5221.94|5183.94|5221.94|5183.94|5216.1|5178.1|10
1605977840000|2020-11-21 16:57:20|5222.22|5184.22|5224.97|5186.97|5224.97|5186.97|5222.22|5184.22|10
1605977850000|2020-11-21 16:57:30|5225.08|5187.08|5226.94|5188.94|5226.94|5188.94|5224.93|5186.93|9
1605977860000|2020-11-21 16:57:40|5227.19|5189.19|5230.85|5192.85|5230.85|5192.85|5227.19|5189.19|10
1605977870000|2020-11-21 16:57:50|5231.61|5193.61|5232.06|5194.06|5232.82|5194.82|5231.61|5193.61|10
1605977880000|2020-11-21 16:58:00|5231.97|5193.97|5228.24|5190.24|5231.97|5193.97|5228.24|5190.24|10
1605977890000|2020-11-21 16:58:10|5228.36|5190.36|5229.35|5191.35|5229.35|5191.35|5228.36|5190.36|10
1605977900000|2020-11-21 16:58:20|5229.6|5191.6|5228.58|5190.58|5229.6|5191.6|5228.48|5190.48|10
1605977910000|2020-11-21 16:58:30|5228.61|5190.61|5228|5190|5228.61|5190.61|5227.81|5189.81|10
1605977920000|2020-11-21 16:58:40|5227.85|5189.85|5227.44|5189.44|5227.88|5189.88|5227.42|5189.42|9
1605977930000|2020-11-21 16:58:50|5226.53|5188.53|5224.76|5186.76|5226.53|5188.53|5224.62|5186.62|9
1605977940000|2020-11-21 16:59:00|5224.71|5186.71|5224.8|5186.8|5224.8|5186.8|5223.36|5185.36|9
1605977950000|2020-11-21 16:59:10|5224.63|5186.63|5224.56|5186.56|5224.71|5186.71|5223.84|5185.84|10
1605977960000|2020-11-21 16:59:20|5224.51|5186.51|5224.48|5186.48|5224.69|5186.69|5224.19|5186.19|10
1605977970000|2020-11-21 16:59:30|5224.71|5186.71|5225.93|5187.93|5225.93|5187.93|5224.71|5186.71|9
1605977980000|2020-11-21 16:59:40|5226.04|5188.04|5225.58|5187.58|5226.38|5188.38|5225.21|5187.21|10
1605977990000|2020-11-21 16:59:50|5225.81|5187.81|5223.08|5185.08|5225.81|5187.81|5222.5|5184.5|10
1605978000000|2020-11-21 17:00:00|5223.24|5185.24|5225.59|5187.59|5225.59|5187.59|5223.17|5185.17|10
1605978010000|2020-11-21 17:00:10|5226.23|5188.23|5230.97|5192.97|5230.97|5192.97|5226.23|5188.23|10
1605978020000|2020-11-21 17:00:20|5231.47|5193.47|5232.96|5194.96|5233.39|5195.39|5231.47|5193.47|10
1605978030000|2020-11-21 17:00:30|5232.83|5194.83|5234.96|5196.96|5234.96|5196.96|5232.79|5194.79|10
1605978040000|2020-11-21 17:00:40|5235.13|5197.13|5235.53|5197.53|5235.86|5197.86|5235.11|5197.11|9
1605978050000|2020-11-21 17:00:50|5235.41|5197.41|5234.34|5196.34|5235.41|5197.41|5234.22|5196.22|10
1605978060000|2020-11-21 17:01:00|5234.69|5196.69|5234.97|5196.97|5234.97|5196.97|5234.41|5196.41|10
1605978070000|2020-11-21 17:01:10|5235.18|5197.18|5235.33|5197.33|5235.33|5197.33|5234.91|5196.91|10
1605978080000|2020-11-21 17:01:20|5235.54|5197.54|5233.47|5195.47|5235.54|5197.54|5233.46|5195.46|10
1605978090000|2020-11-21 17:01:30|5233.25|5195.25|5233.85|5195.85|5233.85|5195.85|5233.25|5195.25|10
1605978100000|2020-11-21 17:01:40|5233.98|5195.98|5236.42|5198.42|5236.42|5198.42|5233.98|5195.98|10
1605978110000|2020-11-21 17:01:50|5236.79|5198.79|5237.24|5199.24|5237.24|5199.24|5236.49|5198.49|10
1605978120000|2020-11-21 17:02:00|5238.16|5200.16|5238.98|5200.98|5239.2|5201.2|5238.16|5200.16|10
1605978130000|2020-11-21 17:02:10|5239.26|5201.26|5239.42|5201.42|5239.61|5201.61|5239.26|5201.26|8
1605978140000|2020-11-21 17:02:20|5239.61|5201.61|5239.19|5201.19|5239.84|5201.84|5239.19|5201.19|10
1605978150000|2020-11-21 17:02:30|5238.94|5200.94|5237.41|5199.41|5238.94|5200.94|5237.41|5199.41|10
1605978160000|2020-11-21 17:02:40|5237.26|5199.26|5240.05|5202.05|5240.05|5202.05|5237.26|5199.26|9
1605978170000|2020-11-21 17:02:50|5239.78|5201.78|5241.74|5203.74|5241.74|5203.74|5239.78|5201.78|10
1605978180000|2020-11-21 17:03:00|5241.46|5203.46|5243.36|5205.36|5243.36|5205.36|5241.46|5203.46|10
1605978190000|2020-11-21 17:03:10|5244.14|5206.14|5245.24|5207.24|5245.24|5207.24|5244.14|5206.14|9
1605978200000|2020-11-21 17:03:20|5245.7|5207.7|5245.7|5207.7|5245.94|5207.94|5245.31|5207.31|8
1605978210000|2020-11-21 17:03:30|5245.92|5207.92|5245.24|5207.24|5246.23|5208.23|5244.75|5206.75|10
1605978220000|2020-11-21 17:03:40|5245.12|5207.12|5247.61|5209.61|5247.61|5209.61|5245.12|5207.12|10
1605978230000|2020-11-21 17:03:50|5247.86|5209.86|5248.23|5210.23|5248.24|5210.24|5247.86|5209.86|10
1605978240000|2020-11-21 17:04:00|5248.67|5210.67|5250.12|5212.12|5250.12|5212.12|5248.34|5210.34|10
1605978250000|2020-11-21 17:04:10|5249.89|5211.89|5246.24|5208.24|5249.89|5211.89|5246.24|5208.24|10
1605978260000|2020-11-21 17:04:20|5246.01|5208.01|5243.81|5205.81|5246.01|5208.01|5242.96|5204.96|10
1605978270000|2020-11-21 17:04:30|5244.17|5206.17|5244.38|5206.38|5244.38|5206.38|5244.02|5206.02|10
1605978280000|2020-11-21 17:04:40|5244.86|5206.86|5247.23|5209.23|5247.23|5209.23|5244.86|5206.86|10
1605978290000|2020-11-21 17:04:50|5247.32|5209.32|5246.66|5208.66|5247.39|5209.39|5246.41|5208.41|10
1605978300000|2020-11-21 17:05:00|5246.63|5208.63|5246.03|5208.03|5246.63|5208.63|5246.03|5208.03|10
1605978310000|2020-11-21 17:05:10|5245.87|5207.87|5244.87|5206.87|5245.88|5207.88|5244.85|5206.85|9
1605978320000|2020-11-21 17:05:20|5245.02|5207.02|5244.63|5206.63|5245.62|5207.62|5244.63|5206.63|10
1605978330000|2020-11-21 17:05:30|5244.34|5206.34|5244.72|5206.72|5244.87|5206.87|5244.17|5206.17|9
1605978340000|2020-11-21 17:05:40|5244.81|5206.81|5244.51|5206.51|5244.81|5206.81|5244.35|5206.35|10
1605978350000|2020-11-21 17:05:50|5244.48|5206.48|5243.81|5205.81|5244.48|5206.48|5243.81|5205.81|9
1605978360000|2020-11-21 17:06:00|5243.82|5205.82|5244.02|5206.02|5244.02|5206.02|5243.33|5205.33|9
1605978370000|2020-11-21 17:06:10|5244.05|5206.05|5240.8|5202.8|5244.05|5206.05|5240.8|5202.8|10
1605978380000|2020-11-21 17:06:20|5240.01|5202.01|5239.14|5201.14|5240.1|5202.1|5239.14|5201.14|10
1605978390000|2020-11-21 17:06:30|5238.76|5200.76|5236.13|5198.13|5238.76|5200.76|5236.13|5198.13|10
1605978400000|2020-11-21 17:06:40|5235.98|5197.98|5235.88|5197.88|5235.98|5197.98|5234.95|5196.95|10
1605978410000|2020-11-21 17:06:50|5236.02|5198.02|5236.52|5198.52|5237.06|5199.06|5236.02|5198.02|10
1605978420000|2020-11-21 17:07:00|5236.69|5198.69|5235.01|5197.01|5236.85|5198.85|5235.01|5197.01|10
1605978430000|2020-11-21 17:07:10|5234.82|5196.82|5232.46|5194.46|5234.95|5196.95|5232.46|5194.46|10
1605978440000|2020-11-21 17:07:20|5231.68|5193.68|5230.51|5192.51|5231.68|5193.68|5229.97|5191.97|9
1605978450000|2020-11-21 17:07:30|5230.61|5192.61|5230.94|5192.94|5230.94|5192.94|5230.24|5192.24|10
1605978460000|2020-11-21 17:07:40|5230.97|5192.97|5234.09|5196.09|5234.09|5196.09|5230.97|5192.97|10
1605978470000|2020-11-21 17:07:50|5234.31|5196.31|5235.24|5197.24|5235.27|5197.27|5234.29|5196.29|10
1605978480000|2020-11-21 17:08:00|5234.95|5196.95|5235.56|5197.56|5235.72|5197.72|5234.95|5196.95|10
1605978490000|2020-11-21 17:08:10|5235.54|5197.54|5235.79|5197.79|5236.44|5198.44|5235.51|5197.51|10
1605978500000|2020-11-21 17:08:20|5235.57|5197.57|5234.49|5196.49|5235.57|5197.57|5234.33|5196.33|10
1605978510000|2020-11-21 17:08:30|5234.42|5196.42|5232.73|5194.73|5234.42|5196.42|5232.73|5194.73|10
1605978520000|2020-11-21 17:08:40|5232.62|5194.62|5231.88|5193.88|5232.62|5194.62|5231.21|5193.21|10
1605978530000|2020-11-21 17:08:50|5231.96|5193.96|5231.95|5193.95|5232.13|5194.13|5231.86|5193.86|9
1605978540000|2020-11-21 17:09:00|5231.27|5193.27|5232.73|5194.73|5232.73|5194.73|5231.18|5193.18|10
1605978550000|2020-11-21 17:09:10|5232.88|5194.88|5234.8|5196.8|5234.8|5196.8|5232.88|5194.88|10
1605978560000|2020-11-21 17:09:20|5234.82|5196.82|5234.62|5196.62|5235.12|5197.12|5234.57|5196.57|10
1605978570000|2020-11-21 17:09:30|5234.41|5196.41|5236.17|5198.17|5236.17|5198.17|5234.12|5196.12|10
1605978580000|2020-11-21 17:09:40|5236.7|5198.7|5238.81|5200.81|5238.81|5200.81|5236.57|5198.57|10
1605978590000|2020-11-21 17:09:50|5238.69|5200.69|5238.83|5200.83|5238.83|5200.83|5238.65|5200.65|8
1605978600000|2020-11-21 17:10:00|5238.78|5200.78|5238.74|5200.74|5238.78|5200.78|5238.08|5200.08|10
1605978610000|2020-11-21 17:10:10|5239.04|5201.04|5239.51|5201.51|5240.25|5202.25|5239.04|5201.04|9
1605978620000|2020-11-21 17:10:20|5239.67|5201.67|5235.67|5197.67|5239.67|5201.67|5235.67|5197.67|10
1605978630000|2020-11-21 17:10:30|5235.72|5197.72|5232.35|5194.35|5235.74|5197.74|5232.35|5194.35|10
1605978640000|2020-11-21 17:10:40|5232.26|5194.26|5229.17|5191.17|5232.26|5194.26|5229.17|5191.17|10
1605978650000|2020-11-21 17:10:50|5228.98|5190.98|5227.92|5189.92|5228.98|5190.98|5227.81|5189.81|10
1605978660000|2020-11-21 17:11:00|5227.57|5189.57|5225.12|5187.12|5227.57|5189.57|5225.12|5187.12|9
1605978670000|2020-11-21 17:11:10|5224.9|5186.9|5223.04|5185.04|5224.99|5186.99|5222.96|5184.96|10
1605978680000|2020-11-21 17:11:20|5223.16|5185.16|5222.25|5184.25|5223.8|5185.8|5222.25|5184.25|10
1605978690000|2020-11-21 17:11:30|5222.17|5184.17|5216.74|5178.74|5222.17|5184.17|5216.74|5178.74|10
1605978700000|2020-11-21 17:11:40|5216.62|5178.62|5213.25|5175.25|5216.62|5178.62|5213.25|5175.25|10
1605978710000|2020-11-21 17:11:50|5213.16|5175.16|5211.05|5173.05|5213.16|5175.16|5211.05|5173.05|10
1605978720000|2020-11-21 17:12:00|5210.84|5172.84|5207.3|5169.3|5210.92|5172.92|5207.3|5169.3|10
1605978730000|2020-11-21 17:12:10|5207.32|5169.32|5203.39|5165.39|5207.32|5169.32|5203.03|5165.03|10
1605978740000|2020-11-21 17:12:20|5204.05|5166.05|5204.56|5166.56|5204.61|5166.61|5203.47|5165.47|10
1605978750000|2020-11-21 17:12:30|5204.87|5166.87|5207.27|5169.27|5207.29|5169.29|5204.87|5166.87|10
1605978760000|2020-11-21 17:12:40|5207.49|5169.49|5211.94|5173.94|5211.94|5173.94|5207.49|5169.49|10
1605978770000|2020-11-21 17:12:50|5211.37|5173.37|5214.04|5176.04|5214.04|5176.04|5211.04|5173.04|10
1605978780000|2020-11-21 17:13:00|5213.83|5175.83|5214.13|5176.13|5214.13|5176.13|5213.23|5175.23|10
1605978790000|2020-11-21 17:13:10|5214.17|5176.17|5214.39|5176.39|5214.74|5176.74|5214.02|5176.02|10
1605978800000|2020-11-21 17:13:20|5214.62|5176.62|5213.85|5175.85|5215.11|5177.11|5213.85|5175.85|10
1605978810000|2020-11-21 17:13:30|5213.78|5175.78|5212.02|5174.02|5213.78|5175.78|5212.02|5174.02|10
1605978820000|2020-11-21 17:13:40|5212.15|5174.15|5210.5|5172.5|5212.69|5174.69|5210.5|5172.5|10
1605978830000|2020-11-21 17:13:50|5210.32|5172.32|5205.8|5167.8|5210.41|5172.41|5205.8|5167.8|10
1605978840000|2020-11-21 17:14:00|5205.39|5167.39|5204.45|5166.45|5205.39|5167.39|5204|5166|10
1605978850000|2020-11-21 17:14:10|5204.1|5166.1|5202.88|5164.88|5204.1|5166.1|5202.84|5164.84|10
1605978860000|2020-11-21 17:14:20|5202.76|5164.76|5200.85|5162.85|5202.78|5164.78|5200.85|5162.85|10
1605978870000|2020-11-21 17:14:30|5200.9|5162.9|5197.97|5159.97|5201.1|5163.1|5197.97|5159.97|10
1605978880000|2020-11-21 17:14:40|5197.64|5159.64|5195.08|5157.08|5197.64|5159.64|5195.08|5157.08|10
1605978890000|2020-11-21 17:14:50|5194.99|5156.99|5191.64|5153.64|5194.99|5156.99|5191.64|5153.64|10
1605978900000|2020-11-21 17:15:00|5191.31|5153.31|5188.07|5150.07|5191.31|5153.31|5188.07|5150.07|10
1605978910000|2020-11-21 17:15:10|5188.09|5150.09|5187.34|5149.34|5188.09|5150.09|5186.92|5148.92|10
1605978920000|2020-11-21 17:15:20|5187.83|5149.83|5188.07|5150.07|5188.07|5150.07|5187.57|5149.57|10
1605978930000|2020-11-21 17:15:30|5188.9|5150.9|5197.68|5159.68|5197.68|5159.68|5188.9|5150.9|10
1605978940000|2020-11-21 17:15:40|5197.73|5159.73|5199.26|5161.26|5199.26|5161.26|5197.73|5159.73|10
1605978950000|2020-11-21 17:15:50|5199.75|5161.75|5203.18|5165.18|5203.21|5165.21|5199.75|5161.75|10
1605978960000|2020-11-21 17:16:00|5203.26|5165.26|5203.85|5165.85|5204.43|5166.43|5203.26|5165.26|10
1605978970000|2020-11-21 17:16:10|5203.9|5165.9|5203.01|5165.01|5203.9|5165.9|5203.01|5165.01|10
1605978980000|2020-11-21 17:16:20|5203.16|5165.16|5202.5|5164.5|5203.33|5165.33|5202.5|5164.5|10
1605978990000|2020-11-21 17:16:30|5201.55|5163.55|5205.31|5167.31|5205.42|5167.42|5201.04|5163.04|10
1605979000000|2020-11-21 17:16:40|5205.03|5167.03|5202.91|5164.91|5205.03|5167.03|5202.91|5164.91|10
1605979010000|2020-11-21 17:16:50|5202.62|5164.62|5205.91|5167.91|5205.91|5167.91|5202.62|5164.62|10
1605979020000|2020-11-21 17:17:00|5205.9|5167.9|5207.72|5169.72|5207.72|5169.72|5205.9|5167.9|10
1605979030000|2020-11-21 17:17:10|5208.27|5170.27|5206.52|5168.52|5208.6|5170.6|5206.52|5168.52|10
1605979040000|2020-11-21 17:17:20|5206.2|5168.2|5204.8|5166.8|5206.2|5168.2|5204.43|5166.43|8
1605979050000|2020-11-21 17:17:30|5204.73|5166.73|5204.29|5166.29|5204.73|5166.73|5204.08|5166.08|10
1605979060000|2020-11-21 17:17:40|5204.3|5166.3|5203.36|5165.36|5204.3|5166.3|5203.36|5165.36|10
1605979070000|2020-11-21 17:17:50|5203.28|5165.28|5204.74|5166.74|5204.74|5166.74|5202.82|5164.82|10
1605979080000|2020-11-21 17:18:00|5204.82|5166.82|5205.91|5167.91|5206.19|5168.19|5204.82|5166.82|10
1605979090000|2020-11-21 17:18:10|5205.82|5167.82|5202.19|5164.19|5206|5168|5202.19|5164.19|10
1605979100000|2020-11-21 17:18:20|5201.94|5163.94|5200.23|5162.23|5201.94|5163.94|5200.23|5162.23|10
1605979110000|2020-11-21 17:18:30|5200.22|5162.22|5198.58|5160.58|5200.22|5162.22|5198.58|5160.58|10
1605979120000|2020-11-21 17:18:40|5198.48|5160.48|5197.86|5159.86|5198.48|5160.48|5197.86|5159.86|9
1605979130000|2020-11-21 17:18:50|5197.74|5159.74|5196.88|5158.88|5197.97|5159.97|5196.76|5158.76|10
1605979140000|2020-11-21 17:19:00|5196.99|5158.99|5193.69|5155.69|5196.99|5158.99|5193.69|5155.69|10
1605979150000|2020-11-21 17:19:10|5192.48|5154.48|5190.98|5152.98|5192.48|5154.48|5189.94|5151.94|10
1605979160000|2020-11-21 17:19:20|5191.3|5153.3|5194.94|5156.94|5194.94|5156.94|5191.3|5153.3|10
1605979170000|2020-11-21 17:19:30|5194.95|5156.95|5193.47|5155.47|5195.36|5157.36|5192.82|5154.82|10
1605979180000|2020-11-21 17:19:40|5193.69|5155.69|5193.94|5155.94|5194.14|5156.14|5193.47|5155.47|10
1605979190000|2020-11-21 17:19:50|5194.17|5156.17|5194.35|5156.35|5195.23|5157.23|5194.17|5156.17|10
1605979200000|2020-11-21 17:20:00|5194.64|5156.64|5195.89|5157.89|5195.89|5157.89|5194.46|5156.46|9
1605979210000|2020-11-21 17:20:10|5195.73|5157.73|5193.56|5155.56|5195.83|5157.83|5193.56|5155.56|9
1605979220000|2020-11-21 17:20:20|5192.91|5154.91|5188.13|5150.13|5192.91|5154.91|5187.91|5149.91|10
1605979230000|2020-11-21 17:20:30|5187.36|5149.36|5184.23|5146.23|5187.36|5149.36|5181.49|5143.49|10
1605979240000|2020-11-21 17:20:40|5185.49|5147.49|5182.96|5144.96|5186.08|5148.08|5182.86|5144.86|10
1605979250000|2020-11-21 17:20:50|5183|5145|5182.6|5144.6|5183.94|5145.94|5182.6|5144.6|10
1605979260000|2020-11-21 17:21:00|5182.24|5144.24|5185.96|5147.96|5185.96|5147.96|5182.24|5144.24|10
1605979270000|2020-11-21 17:21:10|5186.23|5148.23|5185.76|5147.76|5187.8|5149.8|5185.76|5147.76|10
1605979280000|2020-11-21 17:21:20|5185.54|5147.54|5184.05|5146.05|5185.74|5147.74|5184.05|5146.05|10
1605979290000|2020-11-21 17:21:30|5183.66|5145.66|5183.26|5145.26|5183.66|5145.66|5182.15|5144.15|10
1605979300000|2020-11-21 17:21:40|5183.74|5145.74|5181.54|5143.54|5183.74|5145.74|5181.54|5143.54|10
1605979310000|2020-11-21 17:21:50|5181.69|5143.69|5182.87|5144.87|5182.87|5144.87|5181.69|5143.69|10
1605979320000|2020-11-21 17:22:00|5182.66|5144.66|5180.74|5142.74|5182.66|5144.66|5180.74|5142.74|10
1605979330000|2020-11-21 17:22:10|5180.21|5142.21|5179|5141|5180.51|5142.51|5179|5141|10
1605979340000|2020-11-21 17:22:20|5178.94|5140.94|5175.93|5137.93|5178.94|5140.94|5175.93|5137.93|10
1605979350000|2020-11-21 17:22:30|5176.09|5138.09|5173.88|5135.88|5176.09|5138.09|5173.88|5135.88|10
1605979360000|2020-11-21 17:22:40|5173.29|5135.29|5169.59|5131.59|5173.29|5135.29|5169.59|5131.59|10
1605979370000|2020-11-21 17:22:50|5169.86|5131.86|5168.92|5130.92|5169.86|5131.86|5168.92|5130.92|9
1605979380000|2020-11-21 17:23:00|5168.54|5130.54|5160.38|5122.38|5168.54|5130.54|5160.38|5122.38|10
1605979390000|2020-11-21 17:23:10|5159.53|5121.53|5162.62|5124.62|5164.13|5126.13|5158.74|5120.74|10
1605979400000|2020-11-21 17:23:20|5162.43|5124.43|5164.57|5126.57|5164.57|5126.57|5162.43|5124.43|10
1605979410000|2020-11-21 17:23:30|5164.62|5126.62|5163.49|5125.49|5164.76|5126.76|5162.98|5124.98|10
1605979420000|2020-11-21 17:23:40|5163.54|5125.54|5162.75|5124.75|5164.31|5126.31|5162.75|5124.75|9
1605979430000|2020-11-21 17:23:50|5162.03|5124.03|5157.78|5119.78|5162.03|5124.03|5157.78|5119.78|10
1605979440000|2020-11-21 17:24:00|5157.28|5119.28|5153.95|5115.95|5157.28|5119.28|5153.95|5115.95|10
1605979450000|2020-11-21 17:24:10|5152.55|5114.55|5146.55|5108.55|5152.55|5114.55|5146.54|5108.54|10
1605979460000|2020-11-21 17:24:20|5146.48|5108.48|5146.16|5108.16|5147.2|5109.2|5145.65|5107.65|10
1605979470000|2020-11-21 17:24:30|5145.63|5107.63|5143.95|5105.95|5145.63|5107.63|5143.05|5105.05|10
1605979480000|2020-11-21 17:24:40|5144.13|5106.13|5142.86|5104.86|5144.13|5106.13|5142.83|5104.83|10
1605979490000|2020-11-21 17:24:50|5142.22|5104.22|5138.55|5100.55|5142.22|5104.22|5138.55|5100.55|10
1605979500000|2020-11-21 17:25:00|5138.25|5100.25|5137.65|5099.65|5138.25|5100.25|5137.07|5099.07|9
1605979510000|2020-11-21 17:25:10|5137.12|5099.12|5136.08|5098.08|5137.12|5099.12|5135.48|5097.48|10
1605979520000|2020-11-21 17:25:20|5136.23|5098.23|5141.01|5103.01|5141.4|5103.4|5136.12|5098.12|10
1605979530000|2020-11-21 17:25:30|5141.47|5103.47|5143.65|5105.65|5143.65|5105.65|5141.47|5103.47|10
1605979540000|2020-11-21 17:25:40|5144.24|5106.24|5147.7|5109.7|5148.6|5110.6|5144.24|5106.24|10
1605979550000|2020-11-21 17:25:50|5148.56|5110.56|5150.31|5112.31|5150.31|5112.31|5147.63|5109.63|10
1605979560000|2020-11-21 17:26:00|5150.59|5112.59|5152.43|5114.43|5152.53|5114.53|5150.21|5112.21|10
1605979570000|2020-11-21 17:26:10|5152|5114|5155.43|5117.43|5155.43|5117.43|5151.97|5113.97|10
1605979580000|2020-11-21 17:26:20|5155.85|5117.85|5157.06|5119.06|5157.47|5119.47|5155.58|5117.58|10
1605979590000|2020-11-21 17:26:30|5157.53|5119.53|5155.54|5117.54|5157.53|5119.53|5155.54|5117.54|9
1605979600000|2020-11-21 17:26:40|5155.53|5117.53|5150.1|5112.1|5155.53|5117.53|5150.1|5112.1|10
1605979610000|2020-11-21 17:26:50|5150.63|5112.63|5150.12|5112.12|5151.16|5113.16|5150.12|5112.12|10
1605979620000|2020-11-21 17:27:00|5149.56|5111.56|5149.3|5111.3|5149.56|5111.56|5148.86|5110.86|10
1605979630000|2020-11-21 17:27:10|5149.32|5111.32|5150.54|5112.54|5150.6|5112.6|5149.32|5111.32|9
1605979640000|2020-11-21 17:27:20|5150.66|5112.66|5158.39|5120.39|5158.39|5120.39|5150.58|5112.58|10
1605979650000|2020-11-21 17:27:30|5158.78|5120.78|5159.96|5121.96|5159.96|5121.96|5158.42|5120.42|10
1605979660000|2020-11-21 17:27:40|5160.55|5122.55|5163.24|5125.24|5163.24|5125.24|5160.43|5122.43|10
1605979670000|2020-11-21 17:27:50|5163.08|5125.08|5162.83|5124.83|5164.14|5126.14|5161.97|5123.97|10
1605979680000|2020-11-21 17:28:00|5163.38|5125.38|5165.96|5127.96|5165.96|5127.96|5163.37|5125.37|9
1605979690000|2020-11-21 17:28:10|5166.13|5128.13|5163.45|5125.45|5166.29|5128.29|5162.98|5124.98|10
1605979700000|2020-11-21 17:28:20|5163.46|5125.46|5163.22|5125.22|5163.48|5125.48|5162.76|5124.76|10
1605979710000|2020-11-21 17:28:30|5164.03|5126.03|5162.04|5124.04|5164.03|5126.03|5161.83|5123.83|10
1605979720000|2020-11-21 17:28:40|5161.7|5123.7|5160.94|5122.94|5162.25|5124.25|5160.87|5122.87|10
1605979730000|2020-11-21 17:28:50|5160.81|5122.81|5160.54|5122.54|5160.98|5122.98|5159.6|5121.6|10
1605979740000|2020-11-21 17:29:00|5160.52|5122.52|5160.33|5122.33|5160.52|5122.52|5159.59|5121.59|10
1605979750000|2020-11-21 17:29:10|5159.72|5121.72|5159.83|5121.83|5159.89|5121.89|5159.54|5121.54|8
1605979760000|2020-11-21 17:29:20|5159.77|5121.77|5159.38|5121.38|5159.85|5121.85|5159.38|5121.38|10
1605979770000|2020-11-21 17:29:30|5159.29|5121.29|5162.94|5124.94|5162.94|5124.94|5159.29|5121.29|9
1605979780000|2020-11-21 17:29:40|5163.26|5125.26|5164.97|5126.97|5165.03|5127.03|5163.26|5125.26|10
1605979790000|2020-11-21 17:29:50|5165.25|5127.25|5166.99|5128.99|5167.89|5129.89|5165.25|5127.25|10
1605979800000|2020-11-21 17:30:00|5167.16|5129.16|5169.11|5131.11|5169.11|5131.11|5167.16|5129.16|10
1605979810000|2020-11-21 17:30:10|5169.36|5131.36|5167.67|5129.67|5170.44|5132.44|5167.67|5129.67|10
1605979820000|2020-11-21 17:30:20|5167.59|5129.59|5166.92|5128.92|5167.63|5129.63|5166.32|5128.32|10
1605979830000|2020-11-21 17:30:30|5166.23|5128.23|5165.94|5127.94|5167.06|5129.06|5165.74|5127.74|10
1605979840000|2020-11-21 17:30:40|5165.86|5127.86|5165.24|5127.24|5166.33|5128.33|5164.7|5126.7|10
1605979850000|2020-11-21 17:30:50|5165.22|5127.22|5164.87|5126.87|5165.46|5127.46|5164.79|5126.79|10
1605979860000|2020-11-21 17:31:00|5164.54|5126.54|5166.92|5128.92|5166.92|5128.92|5164.54|5126.54|9
1605979870000|2020-11-21 17:31:10|5167.2|5129.2|5171.14|5133.14|5171.14|5133.14|5167.2|5129.2|10
1605979880000|2020-11-21 17:31:20|5171.7|5133.7|5173.73|5135.73|5173.73|5135.73|5171.7|5133.7|10
1605979890000|2020-11-21 17:31:30|5173.74|5135.74|5177.31|5139.31|5177.31|5139.31|5173.74|5135.74|10
1605979900000|2020-11-21 17:31:40|5177.29|5139.29|5178|5140|5178|5140|5177.04|5139.04|10
1605979910000|2020-11-21 17:31:50|5178.28|5140.28|5181.01|5143.01|5181.45|5143.45|5178.28|5140.28|10
1605979920000|2020-11-21 17:32:00|5181.03|5143.03|5179.44|5141.44|5181.03|5143.03|5179.44|5141.44|10
1605979930000|2020-11-21 17:32:10|5179.55|5141.55|5180.3|5142.3|5180.61|5142.61|5179.55|5141.55|10
1605979940000|2020-11-21 17:32:20|5180.06|5142.06|5180.12|5142.12|5180.47|5142.47|5179.79|5141.79|9
1605979950000|2020-11-21 17:32:30|5180.02|5142.02|5179.26|5141.26|5180.07|5142.07|5178.35|5140.35|10
1605979960000|2020-11-21 17:32:40|5179.69|5141.69|5181.84|5143.84|5181.84|5143.84|5179.69|5141.69|10
1605979970000|2020-11-21 17:32:50|5182.02|5144.02|5182.84|5144.84|5183.46|5145.46|5182.02|5144.02|10
1605979980000|2020-11-21 17:33:00|5182.96|5144.96|5183.99|5145.99|5183.99|5145.99|5182.54|5144.54|10
1605979990000|2020-11-21 17:33:10|5184.16|5146.16|5184.52|5146.52|5185.84|5147.84|5184.16|5146.16|10
1605980000000|2020-11-21 17:33:20|5184.62|5146.62|5184.76|5146.76|5184.92|5146.92|5184.35|5146.35|10
1605980010000|2020-11-21 17:33:30|5184.58|5146.58|5184.37|5146.37|5185.12|5147.12|5184.21|5146.21|10
1605980020000|2020-11-21 17:33:40|5184.74|5146.74|5183.93|5145.93|5184.74|5146.74|5183.7|5145.7|10
1605980030000|2020-11-21 17:33:50|5183.91|5145.91|5184.28|5146.28|5184.42|5146.42|5183.81|5145.81|10
1605980040000|2020-11-21 17:34:00|5183.84|5145.84|5183.44|5145.44|5183.84|5145.84|5183.36|5145.36|10
1605980050000|2020-11-21 17:34:10|5183.55|5145.55|5184.52|5146.52|5184.52|5146.52|5183.4|5145.4|10
1605980060000|2020-11-21 17:34:20|5184.83|5146.83|5185.51|5147.51|5185.69|5147.69|5184.58|5146.58|10
1605980070000|2020-11-21 17:34:30|5185.44|5147.44|5187.11|5149.11|5187.21|5149.21|5185.27|5147.27|10
1605980080000|2020-11-21 17:34:40|5187.77|5149.77|5189.76|5151.76|5189.76|5151.76|5187.77|5149.77|10
1605980090000|2020-11-21 17:34:50|5189.58|5151.58|5191.38|5153.38|5191.38|5153.38|5189.54|5151.54|10
1605980100000|2020-11-21 17:35:00|5191.57|5153.57|5194.27|5156.27|5194.57|5156.57|5191.57|5153.57|10
1605980110000|2020-11-21 17:35:10|5193.84|5155.84|5194.69|5156.69|5194.78|5156.78|5193.84|5155.84|10
1605980120000|2020-11-21 17:35:20|5194.8|5156.8|5194.75|5156.75|5195.62|5157.62|5194.71|5156.71|10
1605980130000|2020-11-21 17:35:30|5194.63|5156.63|5196.87|5158.87|5196.87|5158.87|5194.63|5156.63|10
1605980140000|2020-11-21 17:35:40|5197.26|5159.26|5199.21|5161.21|5199.21|5161.21|5196.95|5158.95|10
1605980150000|2020-11-21 17:35:50|5199.08|5161.08|5199.19|5161.19|5199.19|5161.19|5198.48|5160.48|10
1605980160000|2020-11-21 17:36:00|5199.04|5161.04|5198.16|5160.16|5199.16|5161.16|5198.07|5160.07|10
1605980170000|2020-11-21 17:36:10|5198.29|5160.29|5196.15|5158.15|5198.59|5160.59|5196.15|5158.15|10
1605980180000|2020-11-21 17:36:20|5195.4|5157.4|5193.69|5155.69|5195.4|5157.4|5193.52|5155.52|10
1605980190000|2020-11-21 17:36:30|5192.97|5154.97|5190.22|5152.22|5192.97|5154.97|5190.22|5152.22|10
1605980200000|2020-11-21 17:36:40|5190.06|5152.06|5190.51|5152.51|5190.51|5152.51|5189.42|5151.42|10
1605980210000|2020-11-21 17:36:50|5190.72|5152.72|5191.38|5153.38|5191.92|5153.92|5190.41|5152.41|10
1605980220000|2020-11-21 17:37:00|5191.16|5153.16|5190.89|5152.89|5191.16|5153.16|5190.32|5152.32|10
1605980230000|2020-11-21 17:37:10|5190.77|5152.77|5190.98|5152.98|5190.99|5152.99|5190.77|5152.77|10
1605980240000|2020-11-21 17:37:20|5191.18|5153.18|5191.29|5153.29|5191.46|5153.46|5190.94|5152.94|10
1605980250000|2020-11-21 17:37:30|5191.33|5153.33|5192.17|5154.17|5192.17|5154.17|5191.17|5153.17|10
1605980260000|2020-11-21 17:37:40|5192.26|5154.26|5192.25|5154.25|5193.05|5155.05|5192.25|5154.25|10
1605980270000|2020-11-21 17:37:50|5192.39|5154.39|5192.25|5154.25|5193.16|5155.16|5192.01|5154.01|10
1605980280000|2020-11-21 17:38:00|5192.22|5154.22|5194.13|5156.13|5194.13|5156.13|5192.15|5154.15|10
1605980290000|2020-11-21 17:38:10|5194.24|5156.24|5196.18|5158.18|5196.18|5158.18|5194.24|5156.24|10
1605980300000|2020-11-21 17:38:20|5196.04|5158.04|5195.53|5157.53|5196.57|5158.57|5195.53|5157.53|10
1605980310000|2020-11-21 17:38:30|5195|5157|5195.37|5157.37|5195.37|5157.37|5194.85|5156.85|10
1605980320000|2020-11-21 17:38:40|5195.65|5157.65|5196.44|5158.44|5196.44|5158.44|5195.65|5157.65|10
1605980330000|2020-11-21 17:38:50|5196.47|5158.47|5195.75|5157.75|5196.73|5158.73|5195.18|5157.18|10
1605980340000|2020-11-21 17:39:00|5195.53|5157.53|5195.18|5157.18|5195.59|5157.59|5195.18|5157.18|10
1605980350000|2020-11-21 17:39:10|5195.15|5157.15|5194.97|5156.97|5195.57|5157.57|5194.97|5156.97|10
1605980360000|2020-11-21 17:39:20|5194.96|5156.96|5195.41|5157.41|5195.41|5157.41|5194.85|5156.85|10
1605980370000|2020-11-21 17:39:30|5195.48|5157.48|5196.49|5158.49|5196.66|5158.66|5195.47|5157.47|10
1605980380000|2020-11-21 17:39:40|5196.53|5158.53|5197.54|5159.54|5197.77|5159.77|5196.53|5158.53|10
1605980390000|2020-11-21 17:39:50|5197.31|5159.31|5196.3|5158.3|5197.31|5159.31|5196.2|5158.2|10
1605980400000|2020-11-21 17:40:00|5196.15|5158.15|5195.01|5157.01|5196.23|5158.23|5195.01|5157.01|10
1605980410000|2020-11-21 17:40:10|5194.61|5156.61|5193.07|5155.07|5194.61|5156.61|5193.07|5155.07|10
1605980420000|2020-11-21 17:40:20|5193.08|5155.08|5192.26|5154.26|5193.7|5155.7|5192.26|5154.26|10
1605980430000|2020-11-21 17:40:30|5192.46|5154.46|5193.85|5155.85|5193.85|5155.85|5192.3|5154.3|9
1605980440000|2020-11-21 17:40:40|5193.91|5155.91|5194.12|5156.12|5194.12|5156.12|5193.57|5155.57|10
1605980450000|2020-11-21 17:40:50|5193.97|5155.97|5194.15|5156.15|5194.25|5156.25|5193.97|5155.97|10
1605980460000|2020-11-21 17:41:00|5193.91|5155.91|5194.31|5156.31|5194.4|5156.4|5193.87|5155.87|9
1605980470000|2020-11-21 17:41:10|5194.05|5156.05|5192.82|5154.82|5194.05|5156.05|5192.72|5154.72|10
1605980480000|2020-11-21 17:41:20|5192.8|5154.8|5191.4|5153.4|5192.8|5154.8|5191.4|5153.4|9
1605980490000|2020-11-21 17:41:30|5191.23|5153.23|5189.34|5151.34|5191.23|5153.23|5189.2|5151.2|10
1605980500000|2020-11-21 17:41:40|5189.45|5151.45|5187.32|5149.32|5189.45|5151.45|5187.32|5149.32|10
1605980510000|2020-11-21 17:41:50|5187.56|5149.56|5185.16|5147.16|5187.56|5149.56|5185.16|5147.16|9
1605980520000|2020-11-21 17:42:00|5185.45|5147.45|5188.12|5150.12|5188.12|5150.12|5184.97|5146.97|10
1605980530000|2020-11-21 17:42:10|5188.27|5150.27|5189.76|5151.76|5189.88|5151.88|5188.13|5150.13|10
1605980540000|2020-11-21 17:42:20|5189.79|5151.79|5190.65|5152.65|5190.65|5152.65|5189.77|5151.77|10
1605980550000|2020-11-21 17:42:30|5190.59|5152.59|5189.73|5151.73|5190.59|5152.59|5189.52|5151.52|10
1605980560000|2020-11-21 17:42:40|5189.31|5151.31|5189.04|5151.04|5189.31|5151.31|5188.68|5150.68|10
1605980570000|2020-11-21 17:42:50|5188.73|5150.73|5187.26|5149.26|5188.73|5150.73|5187.19|5149.19|10
1605980580000|2020-11-21 17:43:00|5187.05|5149.05|5188.7|5150.7|5188.7|5150.7|5187.05|5149.05|9
1605980590000|2020-11-21 17:43:10|5188.9|5150.9|5192.44|5154.44|5192.44|5154.44|5188.9|5150.9|10
1605980600000|2020-11-21 17:43:20|5192.62|5154.62|5189.6|5151.6|5192.62|5154.62|5189.6|5151.6|10
1605980610000|2020-11-21 17:43:30|5189.2|5151.2|5186.83|5148.83|5189.2|5151.2|5186.83|5148.83|10
1605980620000|2020-11-21 17:43:40|5186.8|5148.8|5187.24|5149.24|5187.44|5149.44|5186.69|5148.69|10
1605980630000|2020-11-21 17:43:50|5187.14|5149.14|5187.92|5149.92|5187.92|5149.92|5186.94|5148.94|9
1605980640000|2020-11-21 17:44:00|5188.06|5150.06|5188.29|5150.29|5188.44|5150.44|5187.89|5149.89|10
1605980650000|2020-11-21 17:44:10|5188.32|5150.32|5188.16|5150.16|5188.32|5150.32|5188.03|5150.03|9
1605980660000|2020-11-21 17:44:20|5187.96|5149.96|5186.75|5148.75|5187.96|5149.96|5186.75|5148.75|10
1605980670000|2020-11-21 17:44:30|5186.4|5148.4|5183.56|5145.56|5186.51|5148.51|5183.56|5145.56|10
1605980680000|2020-11-21 17:44:40|5182.94|5144.94|5181.7|5143.7|5182.94|5144.94|5181.45|5143.45|10
1605980690000|2020-11-21 17:44:50|5181.78|5143.78|5180.87|5142.87|5181.78|5143.78|5180.8|5142.8|10
1605980700000|2020-11-21 17:45:00|5181.24|5143.24|5179.39|5141.39|5181.24|5143.24|5179.1|5141.1|10
1605980710000|2020-11-21 17:45:10|5179.02|5141.02|5180.07|5142.07|5180.07|5142.07|5178.82|5140.82|10
1605980720000|2020-11-21 17:45:20|5179.99|5141.99|5182.25|5144.25|5182.59|5144.59|5179.85|5141.85|10
1605980730000|2020-11-21 17:45:30|5182.26|5144.26|5183.82|5145.82|5183.82|5145.82|5182.26|5144.26|10
1605980740000|2020-11-21 17:45:40|5183.86|5145.86|5186.4|5148.4|5186.72|5148.72|5183.86|5145.86|10
1605980750000|2020-11-21 17:45:50|5186|5148|5183.87|5145.87|5186|5148|5183.87|5145.87|10
1605980760000|2020-11-21 17:46:00|5183.64|5145.64|5180.24|5142.24|5183.64|5145.64|5180.24|5142.24|10
1605980770000|2020-11-21 17:46:10|5179.98|5141.98|5179.19|5141.19|5180.09|5142.09|5179.03|5141.03|10
1605980780000|2020-11-21 17:46:20|5179.41|5141.41|5182.33|5144.33|5182.43|5144.43|5179.41|5141.41|10
1605980790000|2020-11-21 17:46:30|5182.52|5144.52|5181.94|5143.94|5182.85|5144.85|5181.94|5143.94|10
1605980800000|2020-11-21 17:46:40|5181.62|5143.62|5180.18|5142.18|5181.62|5143.62|5180.18|5142.18|10
1605980810000|2020-11-21 17:46:50|5180.2|5142.2|5178.5|5140.5|5180.22|5142.22|5178.28|5140.28|10
1605980820000|2020-11-21 17:47:00|5178.4|5140.4|5177.33|5139.33|5178.4|5140.4|5177.33|5139.33|10
1605980830000|2020-11-21 17:47:10|5177.13|5139.13|5176.9|5138.9|5177.33|5139.33|5176.12|5138.12|10
1605980840000|2020-11-21 17:47:20|5176.88|5138.88|5174.9|5136.9|5176.88|5138.88|5174.9|5136.9|10
1605980850000|2020-11-21 17:47:30|5174.26|5136.26|5175.7|5137.7|5175.7|5137.7|5173.92|5135.92|10
1605980860000|2020-11-21 17:47:40|5175.79|5137.79|5178.12|5140.12|5178.12|5140.12|5175.79|5137.79|10
1605980870000|2020-11-21 17:47:50|5178.68|5140.68|5179.13|5141.13|5179.3|5141.3|5178.16|5140.16|10
1605980880000|2020-11-21 17:48:00|5179.02|5141.02|5180.58|5142.58|5181.05|5143.05|5178.95|5140.95|10
1605980890000|2020-11-21 17:48:10|5180.65|5142.65|5183.94|5145.94|5183.96|5145.96|5180.65|5142.65|10
1605980900000|2020-11-21 17:48:20|5184.25|5146.25|5184.81|5146.81|5185.87|5147.87|5184.25|5146.25|10
1605980910000|2020-11-21 17:48:30|5184.64|5146.64|5185.17|5147.17|5185.17|5147.17|5183.77|5145.77|9
1605980920000|2020-11-21 17:48:40|5185.28|5147.28|5186.66|5148.66|5186.84|5148.84|5185.28|5147.28|10
1605980930000|2020-11-21 17:48:50|5187.13|5149.13|5189.7|5151.7|5189.7|5151.7|5187.13|5149.13|10
1605980940000|2020-11-21 17:49:00|5189.68|5151.68|5189.37|5151.37|5190.34|5152.34|5189.37|5151.37|9
1605980950000|2020-11-21 17:49:10|5189|5151|5187.94|5149.94|5189.08|5151.08|5187.94|5149.94|10
1605980960000|2020-11-21 17:49:20|5187.74|5149.74|5187.44|5149.44|5187.74|5149.74|5187.04|5149.04|10
1605980970000|2020-11-21 17:49:30|5187.59|5149.59|5188.88|5150.88|5189.26|5151.26|5187.59|5149.59|10
1605980980000|2020-11-21 17:49:40|5188.69|5150.69|5187.19|5149.19|5188.79|5150.79|5187.19|5149.19|10
1605980990000|2020-11-21 17:49:50|5186.98|5148.98|5187.18|5149.18|5187.31|5149.31|5186.85|5148.85|10
1605981000000|2020-11-21 17:50:00|5187.3|5149.3|5188.62|5150.62|5188.82|5150.82|5187.3|5149.3|10
1605981010000|2020-11-21 17:50:10|5188.74|5150.74|5191.76|5153.76|5191.76|5153.76|5188.74|5150.74|10
1605981020000|2020-11-21 17:50:20|5191.96|5153.96|5193.83|5155.83|5193.83|5155.83|5191.95|5153.95|10
1605981030000|2020-11-21 17:50:30|5193.85|5155.85|5195.16|5157.16|5195.16|5157.16|5193.85|5155.85|9
1605981040000|2020-11-21 17:50:40|5195.62|5157.62|5196.69|5158.69|5196.71|5158.71|5195.58|5157.58|10
1605981050000|2020-11-21 17:50:50|5196.71|5158.71|5198.79|5160.79|5198.79|5160.79|5196.71|5158.71|10
1605981060000|2020-11-21 17:51:00|5198.86|5160.86|5199.88|5161.88|5199.88|5161.88|5198.86|5160.86|10
1605981070000|2020-11-21 17:51:10|5200.3|5162.3|5202.4|5164.4|5202.4|5164.4|5200.3|5162.3|10
1605981080000|2020-11-21 17:51:20|5202.67|5164.67|5204.32|5166.32|5204.79|5166.79|5202.67|5164.67|10
1605981090000|2020-11-21 17:51:30|5204.48|5166.48|5205.28|5167.28|5205.28|5167.28|5204.22|5166.22|10
1605981100000|2020-11-21 17:51:40|5205.37|5167.37|5206.83|5168.83|5206.83|5168.83|5205.37|5167.37|10
1605981110000|2020-11-21 17:51:50|5206.52|5168.52|5207.65|5169.65|5207.66|5169.66|5206.42|5168.42|10
1605981120000|2020-11-21 17:52:00|5207.78|5169.78|5207.78|5169.78|5208.41|5170.41|5207.52|5169.52|10
1605981130000|2020-11-21 17:52:10|5207.7|5169.7|5204.44|5166.44|5207.7|5169.7|5204.44|5166.44|10
1605981140000|2020-11-21 17:52:20|5204.39|5166.39|5201.82|5163.82|5204.39|5166.39|5201.82|5163.82|9
1605981150000|2020-11-21 17:52:30|5202.26|5164.26|5204.57|5166.57|5204.57|5166.57|5202.26|5164.26|10
1605981160000|2020-11-21 17:52:40|5205.16|5167.16|5206.4|5168.4|5206.4|5168.4|5205.05|5167.05|10
1605981170000|2020-11-21 17:52:50|5206.45|5168.45|5207.18|5169.18|5207.18|5169.18|5206.45|5168.45|10
1605981180000|2020-11-21 17:53:00|5207.23|5169.23|5206.93|5168.93|5207.3|5169.3|5206.8|5168.8|9
1605981190000|2020-11-21 17:53:10|5206.92|5168.92|5204.01|5166.01|5206.92|5168.92|5204.01|5166.01|10
1605981200000|2020-11-21 17:53:20|5203.65|5165.65|5201.9|5163.9|5203.65|5165.65|5201.44|5163.44|10
1605981210000|2020-11-21 17:53:30|5201.97|5163.97|5202.6|5164.6|5202.66|5164.66|5201.63|5163.63|10
1605981220000|2020-11-21 17:53:40|5202.59|5164.59|5202.31|5164.31|5202.89|5164.89|5202.31|5164.31|10
1605981230000|2020-11-21 17:53:50|5202.39|5164.39|5201.18|5163.18|5202.39|5164.39|5201.18|5163.18|9
1605981240000|2020-11-21 17:54:00|5200.86|5162.86|5199.15|5161.15|5200.86|5162.86|5199.15|5161.15|10
1605981250000|2020-11-21 17:54:10|5198.85|5160.85|5198.32|5160.32|5198.86|5160.86|5198.32|5160.32|10
1605981260000|2020-11-21 17:54:20|5198.15|5160.15|5197.7|5159.7|5198.44|5160.44|5197.7|5159.7|9
1605981270000|2020-11-21 17:54:30|5197.36|5159.36|5196.92|5158.92|5197.56|5159.56|5196.85|5158.85|9
1605981280000|2020-11-21 17:54:40|5196.87|5158.87|5195.1|5157.1|5196.87|5158.87|5195.1|5157.1|10
1605981290000|2020-11-21 17:54:50|5194.78|5156.78|5193.87|5155.87|5194.82|5156.82|5193.87|5155.87|10
1605981300000|2020-11-21 17:55:00|5193.95|5155.95|5192.42|5154.42|5194.03|5156.03|5192.42|5154.42|10
1605981310000|2020-11-21 17:55:10|5192.44|5154.44|5192.17|5154.17|5192.44|5154.44|5192|5154|10
1605981320000|2020-11-21 17:55:20|5192.2|5154.2|5192.09|5154.09|5192.38|5154.38|5191.97|5153.97|10
1605981330000|2020-11-21 17:55:30|5191.83|5153.83|5189.18|5151.18|5191.83|5153.83|5189.18|5151.18|8
1605981340000|2020-11-21 17:55:40|5188.89|5150.89|5187.92|5149.92|5188.89|5150.89|5187.92|5149.92|10
1605981350000|2020-11-21 17:55:50|5187.79|5149.79|5185.28|5147.28|5187.79|5149.79|5185.28|5147.28|10
1605981360000|2020-11-21 17:56:00|5185.15|5147.15|5185.02|5147.02|5185.45|5147.45|5185.02|5147.02|10
1605981370000|2020-11-21 17:56:10|5184.98|5146.98|5185.71|5147.71|5185.9|5147.9|5184.98|5146.98|10
1605981380000|2020-11-21 17:56:20|5185.79|5147.79|5186.02|5148.02|5186.06|5148.06|5185.77|5147.77|9
1605981390000|2020-11-21 17:56:30|5186.07|5148.07|5187|5149|5187|5149|5185.83|5147.83|10
1605981400000|2020-11-21 17:56:40|5187.54|5149.54|5188.53|5150.53|5188.53|5150.53|5187.54|5149.54|10
1605981410000|2020-11-21 17:56:50|5188.81|5150.81|5190.93|5152.93|5191.25|5153.25|5188.81|5150.81|10
1605981420000|2020-11-21 17:57:00|5190.94|5152.94|5191.36|5153.36|5191.71|5153.71|5190.94|5152.94|10
1605981430000|2020-11-21 17:57:10|5191.52|5153.52|5194.17|5156.17|5194.17|5156.17|5191.52|5153.52|10
1605981440000|2020-11-21 17:57:20|5194.15|5156.15|5194.99|5156.99|5194.99|5156.99|5193.96|5155.96|10
1605981450000|2020-11-21 17:57:30|5194.93|5156.93|5196.73|5158.73|5196.73|5158.73|5194.93|5156.93|9
1605981460000|2020-11-21 17:57:40|5196.8|5158.8|5198.09|5160.09|5198.09|5160.09|5196.8|5158.8|10
1605981470000|2020-11-21 17:57:50|5198.33|5160.33|5198.33|5160.33|5199.07|5161.07|5198.33|5160.33|10
1605981480000|2020-11-21 17:58:00|5198.42|5160.42|5197.51|5159.51|5198.55|5160.55|5197.51|5159.51|10
1605981490000|2020-11-21 17:58:10|5197.48|5159.48|5198.24|5160.24|5198.24|5160.24|5197.48|5159.48|9
1605981500000|2020-11-21 17:58:20|5198.14|5160.14|5199.01|5161.01|5199.17|5161.17|5198.14|5160.14|9
1605981510000|2020-11-21 17:58:30|5199.08|5161.08|5198.63|5160.63|5199.1|5161.1|5198.41|5160.41|10
1605981520000|2020-11-21 17:58:40|5198.55|5160.55|5198.44|5160.44|5198.6|5160.6|5197.93|5159.93|10
1605981530000|2020-11-21 17:58:50|5198.91|5160.91|5202.25|5164.25|5202.25|5164.25|5198.91|5160.91|10
1605981540000|2020-11-21 17:59:00|5202.52|5164.52|5204.17|5166.17|5204.17|5166.17|5202.52|5164.52|10
1605981550000|2020-11-21 17:59:10|5204.44|5166.44|5204.97|5166.97|5204.97|5166.97|5204.44|5166.44|9
1605981560000|2020-11-21 17:59:20|5205.05|5167.05|5206.64|5168.64|5206.64|5168.64|5205.05|5167.05|10
1605981570000|2020-11-21 17:59:30|5206.84|5168.84|5210.94|5172.94|5210.94|5172.94|5206.84|5168.84|10
1605981580000|2020-11-21 17:59:40|5211.42|5173.42|5213.17|5175.17|5213.36|5175.36|5211.42|5173.42|10
1605981590000|2020-11-21 17:59:50|5213.28|5175.28|5213.17|5175.17|5213.66|5175.66|5213.02|5175.02|10
1605981600000|2020-11-21 18:00:00|5213.02|5175.02|5212.25|5174.25|5213.09|5175.09|5212.25|5174.25|10
1605981610000|2020-11-21 18:00:10|5212.21|5174.21|5215.52|5177.52|5215.52|5177.52|5212.21|5174.21|10
1605981620000|2020-11-21 18:00:20|5215.79|5177.79|5218.89|5180.89|5218.89|5180.89|5215.75|5177.75|10
1605981630000|2020-11-21 18:00:30|5219.55|5181.55|5217.41|5179.41|5219.59|5181.59|5217.41|5179.41|10
1605981640000|2020-11-21 18:00:40|5217.51|5179.51|5219.6|5181.6|5219.6|5181.6|5217.51|5179.51|9
1605981650000|2020-11-21 18:00:50|5219.48|5181.48|5215.79|5177.79|5219.48|5181.48|5215.79|5177.79|9
1605981660000|2020-11-21 18:01:00|5215.61|5177.61|5213.17|5175.17|5215.86|5177.86|5213.17|5175.17|10
1605981670000|2020-11-21 18:01:10|5213.1|5175.1|5212.95|5174.95|5213.88|5175.88|5212.88|5174.88|10
1605981680000|2020-11-21 18:01:20|5212.9|5174.9|5212.57|5174.57|5212.9|5174.9|5212.17|5174.17|9
1605981690000|2020-11-21 18:01:30|5212.79|5174.79|5212.38|5174.38|5212.98|5174.98|5212.19|5174.19|9
1605981700000|2020-11-21 18:01:40|5212.51|5174.51|5213.21|5175.21|5213.35|5175.35|5212.49|5174.49|10
1605981710000|2020-11-21 18:01:50|5213.31|5175.31|5211.02|5173.02|5213.31|5175.31|5210.93|5172.93|10
1605981720000|2020-11-21 18:02:00|5210.94|5172.94|5211.69|5173.69|5211.69|5173.69|5210.54|5172.54|10
1605981730000|2020-11-21 18:02:10|5212.48|5174.48|5215.79|5177.79|5215.79|5177.79|5212.48|5174.48|10
1605981740000|2020-11-21 18:02:20|5216.17|5178.17|5217.86|5179.86|5217.86|5179.86|5216.17|5178.17|10
1605981750000|2020-11-21 18:02:30|5217.85|5179.85|5217.87|5179.87|5217.96|5179.96|5217.27|5179.27|10
1605981760000|2020-11-21 18:02:40|5217.79|5179.79|5217.91|5179.91|5218|5180|5217.68|5179.68|10
1605981770000|2020-11-21 18:02:50|5217.98|5179.98|5218.87|5180.87|5218.94|5180.94|5217.81|5179.81|10
1605981780000|2020-11-21 18:03:00|5218.41|5180.41|5218.54|5180.54|5218.54|5180.54|5218.11|5180.11|10
1605981790000|2020-11-21 18:03:10|5218.67|5180.67|5219.95|5181.95|5219.95|5181.95|5218.67|5180.67|10
1605981800000|2020-11-21 18:03:20|5219.92|5181.92|5219.47|5181.47|5219.92|5181.92|5219.35|5181.35|10
1605981810000|2020-11-21 18:03:30|5219.54|5181.54|5218.63|5180.63|5219.64|5181.64|5218.63|5180.63|9
1605981820000|2020-11-21 18:03:40|5218.49|5180.49|5218.36|5180.36|5218.53|5180.53|5218.15|5180.15|10
1605981830000|2020-11-21 18:03:50|5218.33|5180.33|5218.5|5180.5|5218.76|5180.76|5218.3|5180.3|10
1605981840000|2020-11-21 18:04:00|5218.46|5180.46|5219.66|5181.66|5219.68|5181.68|5218.46|5180.46|10
1605981850000|2020-11-21 18:04:10|5219.87|5181.87|5217.81|5179.81|5219.87|5181.87|5217.81|5179.81|10
1605981860000|2020-11-21 18:04:20|5217.5|5179.5|5214.12|5176.12|5217.5|5179.5|5214.12|5176.12|10
1605981870000|2020-11-21 18:04:30|5213.84|5175.84|5212.72|5174.72|5213.96|5175.96|5212.72|5174.72|10
1605981880000|2020-11-21 18:04:40|5212.38|5174.38|5211.38|5173.38|5212.38|5174.38|5211.38|5173.38|10
1605981890000|2020-11-21 18:04:50|5211.33|5173.33|5210.97|5172.97|5211.7|5173.7|5210.97|5172.97|10
1605981900000|2020-11-21 18:05:00|5211.02|5173.02|5211.18|5173.18|5211.18|5173.18|5210.1|5172.1|10
1605981910000|2020-11-21 18:05:10|5211.3|5173.3|5213.84|5175.84|5213.84|5175.84|5211.3|5173.3|10
1605981920000|2020-11-21 18:05:20|5214.33|5176.33|5214.94|5176.94|5215.01|5177.01|5214.25|5176.25|10
1605981930000|2020-11-21 18:05:30|5215.04|5177.04|5213.95|5175.95|5215.06|5177.06|5213.95|5175.95|10
1605981940000|2020-11-21 18:05:40|5213.91|5175.91|5214.74|5176.74|5214.74|5176.74|5213.91|5175.91|9
1605981950000|2020-11-21 18:05:50|5214.78|5176.78|5214.82|5176.82|5215.38|5177.38|5214.65|5176.65|9
1605981960000|2020-11-21 18:06:00|5214.51|5176.51|5211.72|5173.72|5214.51|5176.51|5211.72|5173.72|10
1605981970000|2020-11-21 18:06:10|5211.5|5173.5|5212.4|5174.4|5212.4|5174.4|5211.23|5173.23|10
1605981980000|2020-11-21 18:06:20|5212.2|5174.2|5212.93|5174.93|5213|5175|5212.2|5174.2|10
1605981990000|2020-11-21 18:06:30|5212.95|5174.95|5213.18|5175.18|5213.47|5175.47|5212.41|5174.41|10
1605982000000|2020-11-21 18:06:40|5212.5|5174.5|5213.22|5175.22|5213.22|5175.22|5212.5|5174.5|10
1605982010000|2020-11-21 18:06:50|5213.65|5175.65|5214.17|5176.17|5214.51|5176.51|5213.65|5175.65|10
1605982020000|2020-11-21 18:07:00|5214.52|5176.52|5214.02|5176.02|5215.33|5177.33|5214.02|5176.02|10
1605982030000|2020-11-21 18:07:10|5213.43|5175.43|5208.99|5170.99|5213.43|5175.43|5208.99|5170.99|10
1605982040000|2020-11-21 18:07:20|5207.96|5169.96|5207.09|5169.09|5207.96|5169.96|5206.71|5168.71|9
1605982050000|2020-11-21 18:07:30|5207.02|5169.02|5206.34|5168.34|5207.43|5169.43|5206.31|5168.31|10
1605982060000|2020-11-21 18:07:40|5206.39|5168.39|5205.75|5167.75|5206.39|5168.39|5205.75|5167.75|10
1605982070000|2020-11-21 18:07:50|5205.9|5167.9|5204.43|5166.43|5205.9|5167.9|5204.43|5166.43|10
1605982080000|2020-11-21 18:08:00|5204.34|5166.34|5207.1|5169.1|5207.1|5169.1|5204.34|5166.34|10
1605982090000|2020-11-21 18:08:10|5207.44|5169.44|5209.13|5171.13|5209.13|5171.13|5207.44|5169.44|10
1605982100000|2020-11-21 18:08:20|5209.14|5171.14|5207.87|5169.87|5209.14|5171.14|5207.87|5169.87|10
1605982110000|2020-11-21 18:08:30|5207.98|5169.98|5207.07|5169.07|5207.98|5169.98|5207.07|5169.07|10
1605982120000|2020-11-21 18:08:40|5206.92|5168.92|5206.25|5168.25|5206.92|5168.92|5206.25|5168.25|10
1605982130000|2020-11-21 18:08:50|5206.21|5168.21|5205.08|5167.08|5206.21|5168.21|5204.67|5166.67|10
1605982140000|2020-11-21 18:09:00|5205.06|5167.06|5205.01|5167.01|5205.08|5167.08|5204.66|5166.66|10
1605982150000|2020-11-21 18:09:10|5204.9|5166.9|5205.72|5167.72|5205.72|5167.72|5204.9|5166.9|10
1605982160000|2020-11-21 18:09:20|5205.63|5167.63|5204.05|5166.05|5205.82|5167.82|5204.05|5166.05|10
1605982170000|2020-11-21 18:09:30|5203.98|5165.98|5204.08|5166.08|5204.08|5166.08|5203.4|5165.4|10
1605982180000|2020-11-21 18:09:40|5204.29|5166.29|5204.44|5166.44|5204.44|5166.44|5203.88|5165.88|10
1605982190000|2020-11-21 18:09:50|5204.47|5166.47|5204.89|5166.89|5204.91|5166.91|5204.47|5166.47|10
1605982200000|2020-11-21 18:10:00|5204.91|5166.91|5204.55|5166.55|5204.91|5166.91|5204.37|5166.37|9
1605982210000|2020-11-21 18:10:10|5204.61|5166.61|5205.8|5167.8|5205.8|5167.8|5204.59|5166.59|9
1605982220000|2020-11-21 18:10:20|5206.21|5168.21|5207.99|5169.99|5207.99|5169.99|5206.21|5168.21|10
1605982230000|2020-11-21 18:10:30|5207.94|5169.94|5207.64|5169.64|5207.98|5169.98|5207.28|5169.28|8
1605982240000|2020-11-21 18:10:40|5207.72|5169.72|5208.01|5170.01|5208.01|5170.01|5207.34|5169.34|10
1605982250000|2020-11-21 18:10:50|5208.16|5170.16|5210.52|5172.52|5210.52|5172.52|5208.16|5170.16|10
1605982260000|2020-11-21 18:11:00|5211.05|5173.05|5213.67|5175.67|5213.67|5175.67|5211.05|5173.05|10
1605982270000|2020-11-21 18:11:10|5213.71|5175.71|5215.1|5177.1|5215.1|5177.1|5213.71|5175.71|10
1605982280000|2020-11-21 18:11:20|5215.56|5177.56|5217.4|5179.4|5217.4|5179.4|5215.56|5177.56|10
1605982290000|2020-11-21 18:11:30|5217.64|5179.64|5218.55|5180.55|5218.6|5180.6|5217.64|5179.64|9
1605982300000|2020-11-21 18:11:40|5218.45|5180.45|5219.21|5181.21|5219.21|5181.21|5218.26|5180.26|10
1605982310000|2020-11-21 18:11:50|5219.12|5181.12|5219.97|5181.97|5219.97|5181.97|5219.12|5181.12|9
1605982320000|2020-11-21 18:12:00|5220.12|5182.12|5220.99|5182.99|5220.99|5182.99|5220.12|5182.12|10
1605982330000|2020-11-21 18:12:10|5220.71|5182.71|5220.54|5182.54|5220.71|5182.71|5220.42|5182.42|10
1605982340000|2020-11-21 18:12:20|5220.11|5182.11|5218.27|5180.27|5220.11|5182.11|5217.89|5179.89|10
1605982350000|2020-11-21 18:12:30|5218.32|5180.32|5218.45|5180.45|5218.5|5180.5|5218.05|5180.05|10
1605982360000|2020-11-21 18:12:40|5218.82|5180.82|5218.21|5180.21|5219.54|5181.54|5218.21|5180.21|10
1605982370000|2020-11-21 18:12:50|5218.23|5180.23|5218.6|5180.6|5218.6|5180.6|5218.23|5180.23|8
1605982380000|2020-11-21 18:13:00|5218.41|5180.41|5218.86|5180.86|5219.02|5181.02|5218.41|5180.41|10
1605982390000|2020-11-21 18:13:10|5218.98|5180.98|5219.59|5181.59|5219.59|5181.59|5218.77|5180.77|10
1605982400000|2020-11-21 18:13:20|5220.02|5182.02|5220.35|5182.35|5220.35|5182.35|5219.89|5181.89|10
1605982410000|2020-11-21 18:13:30|5220.37|5182.37|5219.29|5181.29|5220.58|5182.58|5219.01|5181.01|9
1605982420000|2020-11-21 18:13:40|5220.25|5182.25|5220.84|5182.84|5221.81|5183.81|5220.25|5182.25|10
1605982430000|2020-11-21 18:13:50|5220.77|5182.77|5220.69|5182.69|5221.26|5183.26|5220.68|5182.68|9
1605982440000|2020-11-21 18:14:00|5220.57|5182.57|5218.82|5180.82|5220.57|5182.57|5218.77|5180.77|10
1605982450000|2020-11-21 18:14:10|5218.53|5180.53|5215.57|5177.57|5218.53|5180.53|5215.57|5177.57|10
1605982460000|2020-11-21 18:14:20|5215.19|5177.19|5212.09|5174.09|5215.19|5177.19|5212.09|5174.09|10
1605982470000|2020-11-21 18:14:30|5211.51|5173.51|5211.05|5173.05|5211.51|5173.51|5210.46|5172.46|10
1605982480000|2020-11-21 18:14:40|5211.15|5173.15|5212.32|5174.32|5212.44|5174.44|5211.15|5173.15|10
1605982490000|2020-11-21 18:14:50|5212.48|5174.48|5214.2|5176.2|5214.2|5176.2|5212.48|5174.48|10
1605982500000|2020-11-21 18:15:00|5214.44|5176.44|5212.97|5174.97|5214.44|5176.44|5212.97|5174.97|10
1605982510000|2020-11-21 18:15:10|5212.77|5174.77|5211.61|5173.61|5212.77|5174.77|5211.61|5173.61|10
1605982520000|2020-11-21 18:15:20|5211.45|5173.45|5209.13|5171.13|5211.45|5173.45|5209.13|5171.13|10
1605982530000|2020-11-21 18:15:30|5208.93|5170.93|5208.16|5170.16|5209.22|5171.22|5208|5170|10
1605982540000|2020-11-21 18:15:40|5208.1|5170.1|5207.94|5169.94|5208.2|5170.2|5207.83|5169.83|9
1605982550000|2020-11-21 18:15:50|5207.7|5169.7|5206.18|5168.18|5207.7|5169.7|5206.18|5168.18|10
1605982560000|2020-11-21 18:16:00|5205.41|5167.41|5201.73|5163.73|5205.41|5167.41|5201.73|5163.73|10
1605982570000|2020-11-21 18:16:10|5200.66|5162.66|5199.24|5161.24|5200.66|5162.66|5198.4|5160.4|9
1605982580000|2020-11-21 18:16:20|5199.18|5161.18|5202.27|5164.27|5202.27|5164.27|5199.18|5161.18|10
1605982590000|2020-11-21 18:16:30|5202.63|5164.63|5204.27|5166.27|5204.87|5166.87|5202.63|5164.63|10
1605982600000|2020-11-21 18:16:40|5204.15|5166.15|5202.96|5164.96|5204.15|5166.15|5202.79|5164.79|10
1605982610000|2020-11-21 18:16:50|5203.12|5165.12|5200.87|5162.87|5203.12|5165.12|5200.87|5162.87|10
1605982620000|2020-11-21 18:17:00|5200.84|5162.84|5198.8|5160.8|5200.84|5162.84|5198.8|5160.8|10
1605982630000|2020-11-21 18:17:10|5197.97|5159.97|5195.2|5157.2|5197.97|5159.97|5195.2|5157.2|10
1605982640000|2020-11-21 18:17:20|5195.16|5157.16|5195|5157|5195.84|5157.84|5195|5157|9
1605982650000|2020-11-21 18:17:30|5195.12|5157.12|5195.87|5157.87|5195.87|5157.87|5194.96|5156.96|10
1605982660000|2020-11-21 18:17:40|5196.3|5158.3|5196.01|5158.01|5196.5|5158.5|5196.01|5158.01|9
1605982670000|2020-11-21 18:17:50|5195.74|5157.74|5193.13|5155.13|5195.74|5157.74|5193.13|5155.13|10
1605982680000|2020-11-21 18:18:00|5193.07|5155.07|5194.98|5156.98|5194.98|5156.98|5192.96|5154.96|10
1605982690000|2020-11-21 18:18:10|5195.3|5157.3|5197.39|5159.39|5197.4|5159.4|5195.3|5157.3|9
1605982700000|2020-11-21 18:18:20|5197.72|5159.72|5200.49|5162.49|5200.6|5162.6|5197.72|5159.72|10
1605982710000|2020-11-21 18:18:30|5200.55|5162.55|5200.85|5162.85|5200.87|5162.87|5200.39|5162.39|10
1605982720000|2020-11-21 18:18:40|5201.24|5163.24|5202.83|5164.83|5202.83|5164.83|5201.24|5163.24|10
1605982730000|2020-11-21 18:18:50|5202.95|5164.95|5204.02|5166.02|5204.08|5166.08|5202.86|5164.86|9
1605982740000|2020-11-21 18:19:00|5203.96|5165.96|5201.23|5163.23|5203.96|5165.96|5201.23|5163.23|10
1605982750000|2020-11-21 18:19:10|5201.19|5163.19|5199.73|5161.73|5201.19|5163.19|5199.73|5161.73|10
1605982760000|2020-11-21 18:19:20|5199.78|5161.78|5199.73|5161.73|5199.78|5161.78|5199.19|5161.19|9
1605982770000|2020-11-21 18:19:30|5199.82|5161.82|5199.5|5161.5|5200.15|5162.15|5199.34|5161.34|10
1605982780000|2020-11-21 18:19:40|5199.54|5161.54|5199.25|5161.25|5199.62|5161.62|5199.25|5161.25|10
1605982790000|2020-11-21 18:19:50|5198.91|5160.91|5197.73|5159.73|5198.91|5160.91|5197.73|5159.73|10
1605982800000|2020-11-21 18:20:00|5197.8|5159.8|5197.84|5159.84|5197.95|5159.95|5197.6|5159.6|10
1605982810000|2020-11-21 18:20:10|5198.14|5160.14|5199.17|5161.17|5199.17|5161.17|5198.08|5160.08|9
1605982820000|2020-11-21 18:20:20|5199.55|5161.55|5200.41|5162.41|5200.56|5162.56|5199.55|5161.55|9
1605982830000|2020-11-21 18:20:30|5201.12|5163.12|5202.65|5164.65|5202.65|5164.65|5200.9|5162.9|10
1605982840000|2020-11-21 18:20:40|5202.5|5164.5|5202.83|5164.83|5202.83|5164.83|5202.32|5164.32|10
1605982850000|2020-11-21 18:20:50|5202.75|5164.75|5202.27|5164.27|5202.95|5164.95|5202.26|5164.26|10
1605982860000|2020-11-21 18:21:00|5202.48|5164.48|5203.35|5165.35|5203.35|5165.35|5202.38|5164.38|10
1605982870000|2020-11-21 18:21:10|5203.21|5165.21|5203.39|5165.39|5203.6|5165.6|5203.16|5165.16|10
1605982880000|2020-11-21 18:21:20|5203.55|5165.55|5202.88|5164.88|5203.66|5165.66|5202.86|5164.86|10
1605982890000|2020-11-21 18:21:30|5202.42|5164.42|5201.48|5163.48|5202.5|5164.5|5201.25|5163.25|10
1605982900000|2020-11-21 18:21:40|5201.6|5163.6|5202.52|5164.52|5202.8|5164.8|5201.6|5163.6|10
1605982910000|2020-11-21 18:21:50|5202.43|5164.43|5203.34|5165.34|5203.34|5165.34|5202.26|5164.26|10
1605982920000|2020-11-21 18:22:00|5203.65|5165.65|5204.66|5166.66|5204.66|5166.66|5203.62|5165.62|10
1605982930000|2020-11-21 18:22:10|5205.09|5167.09|5208.88|5170.88|5208.88|5170.88|5205.09|5167.09|10
1605982940000|2020-11-21 18:22:20|5208.81|5170.81|5211.21|5173.21|5211.21|5173.21|5208.81|5170.81|10
1605982950000|2020-11-21 18:22:30|5211.17|5173.17|5210.91|5172.91|5211.38|5173.38|5210.59|5172.59|10
1605982960000|2020-11-21 18:22:40|5210.73|5172.73|5209.57|5171.57|5210.81|5172.81|5209.39|5171.39|10
1605982970000|2020-11-21 18:22:50|5209.66|5171.66|5207.23|5169.23|5209.66|5171.66|5207.23|5169.23|10
1605982980000|2020-11-21 18:23:00|5207.1|5169.1|5206.56|5168.56|5207.1|5169.1|5206.32|5168.32|10
1605982990000|2020-11-21 18:23:10|5206.72|5168.72|5208.03|5170.03|5208.16|5170.16|5206.72|5168.72|8
1605983000000|2020-11-21 18:23:20|5207.95|5169.95|5206.86|5168.86|5207.95|5169.95|5206.8|5168.8|10
1605983010000|2020-11-21 18:23:30|5206.38|5168.38|5205.48|5167.48|5206.38|5168.38|5205.48|5167.48|10
1605983020000|2020-11-21 18:23:40|5205.58|5167.58|5205.45|5167.45|5205.63|5167.63|5205.24|5167.24|9
1605983030000|2020-11-21 18:23:50|5205.49|5167.49|5205.87|5167.87|5205.91|5167.91|5205.49|5167.49|9
1605983040000|2020-11-21 18:24:00|5205.93|5167.93|5206.49|5168.49|5206.49|5168.49|5205.52|5167.52|10
1605983050000|2020-11-21 18:24:10|5207.13|5169.13|5207.14|5169.14|5207.45|5169.45|5207.07|5169.07|9
1605983060000|2020-11-21 18:24:20|5207.02|5169.02|5206.75|5168.75|5207.34|5169.34|5206.75|5168.75|9
1605983070000|2020-11-21 18:24:30|5206.2|5168.2|5205.7|5167.7|5206.2|5168.2|5205.35|5167.35|9
1605983080000|2020-11-21 18:24:40|5206.07|5168.07|5207.27|5169.27|5207.61|5169.61|5206.07|5168.07|10
1605983090000|2020-11-21 18:24:50|5207.22|5169.22|5207.06|5169.06|5207.56|5169.56|5206.92|5168.92|10
1605983100000|2020-11-21 18:25:00|5207.21|5169.21|5207.52|5169.52|5207.63|5169.63|5207.14|5169.14|10
1605983110000|2020-11-21 18:25:10|5207.55|5169.55|5207.25|5169.25|5208.03|5170.03|5207.25|5169.25|10
1605983120000|2020-11-21 18:25:20|5207.01|5169.01|5206.63|5168.63|5207.01|5169.01|5206.6|5168.6|8
1605983130000|2020-11-21 18:25:30|5206.67|5168.67|5206.94|5168.94|5206.98|5168.98|5206.63|5168.63|10
1605983140000|2020-11-21 18:25:40|5206.89|5168.89|5208.85|5170.85|5208.85|5170.85|5206.89|5168.89|10
1605983150000|2020-11-21 18:25:50|5208.97|5170.97|5208.7|5170.7|5208.97|5170.97|5208.5|5170.5|9
1605983160000|2020-11-21 18:26:00|5208.74|5170.74|5208.87|5170.87|5208.91|5170.91|5208.72|5170.72|10
1605983170000|2020-11-21 18:26:10|5208.58|5170.58|5208.35|5170.35|5208.89|5170.89|5208.35|5170.35|9
1605983180000|2020-11-21 18:26:20|5208.09|5170.09|5207.01|5169.01|5208.13|5170.13|5207.01|5169.01|10
1605983190000|2020-11-21 18:26:30|5206.78|5168.78|5205.67|5167.67|5206.78|5168.78|5205.67|5167.67|9
1605983200000|2020-11-21 18:26:40|5205.8|5167.8|5204.68|5166.68|5205.8|5167.8|5204.59|5166.59|9
1605983210000|2020-11-21 18:26:50|5204.5|5166.5|5203.76|5165.76|5204.5|5166.5|5203.7|5165.7|10
1605983220000|2020-11-21 18:27:00|5203.81|5165.81|5202.63|5164.63|5203.81|5165.81|5202.63|5164.63|9
1605983230000|2020-11-21 18:27:10|5202.34|5164.34|5201.24|5163.24|5202.34|5164.34|5201.24|5163.24|10
1605983240000|2020-11-21 18:27:20|5201.21|5163.21|5199.99|5161.99|5201.21|5163.21|5199.99|5161.99|9
1605983250000|2020-11-21 18:27:30|5199.97|5161.97|5199.57|5161.57|5199.97|5161.97|5199.57|5161.57|10
1605983260000|2020-11-21 18:27:40|5199.52|5161.52|5199.13|5161.13|5199.6|5161.6|5199.11|5161.11|10
1605983270000|2020-11-21 18:27:50|5198.95|5160.95|5197.19|5159.19|5198.95|5160.95|5197.19|5159.19|10
1605983280000|2020-11-21 18:28:00|5197.16|5159.16|5195.82|5157.82|5197.16|5159.16|5195.82|5157.82|10
1605983290000|2020-11-21 18:28:10|5195.26|5157.26|5192.92|5154.92|5195.26|5157.26|5192.92|5154.92|10
1605983300000|2020-11-21 18:28:20|5192.5|5154.5|5187.98|5149.98|5192.5|5154.5|5187.98|5149.98|10
1605983310000|2020-11-21 18:28:30|5187.44|5149.44|5188.75|5150.75|5188.75|5150.75|5186.46|5148.46|10
1605983320000|2020-11-21 18:28:40|5189.27|5151.27|5193.38|5155.38|5193.38|5155.38|5189.27|5151.27|10
1605983330000|2020-11-21 18:28:50|5193.05|5155.05|5191.55|5153.55|5193.11|5155.11|5191.55|5153.55|10
1605983340000|2020-11-21 18:29:00|5191.42|5153.42|5192.24|5154.24|5192.24|5154.24|5191.03|5153.03|10
1605983350000|2020-11-21 18:29:10|5192.68|5154.68|5194.8|5156.8|5194.8|5156.8|5192.68|5154.68|10
1605983360000|2020-11-21 18:29:20|5195.13|5157.13|5195.73|5157.73|5196.2|5158.2|5195.13|5157.13|10
1605983370000|2020-11-21 18:29:30|5195.67|5157.67|5196.92|5158.92|5196.92|5158.92|5195.56|5157.56|10
1605983380000|2020-11-21 18:29:40|5197.01|5159.01|5200.35|5162.35|5200.35|5162.35|5197.01|5159.01|10
1605983390000|2020-11-21 18:29:50|5200.74|5162.74|5204.7|5166.7|5204.74|5166.74|5200.65|5162.65|10
1605983400000|2020-11-21 18:30:00|5204.61|5166.61|5205.33|5167.33|5205.33|5167.33|5204.46|5166.46|10
1605983410000|2020-11-21 18:30:10|5205.38|5167.38|5203.26|5165.26|5205.38|5167.38|5203.26|5165.26|10
1605983420000|2020-11-21 18:30:20|5202.9|5164.9|5201.69|5163.69|5202.9|5164.9|5201.69|5163.69|10
1605983430000|2020-11-21 18:30:30|5201.67|5163.67|5205.34|5167.34|5205.34|5167.34|5201.67|5163.67|10
1605983440000|2020-11-21 18:30:40|5205.3|5167.3|5203.18|5165.18|5205.58|5167.58|5203.18|5165.18|10
1605983450000|2020-11-21 18:30:50|5203.02|5165.02|5201.51|5163.51|5203.02|5165.02|5201.34|5163.34|10
1605983460000|2020-11-21 18:31:00|5201.58|5163.58|5202.5|5164.5|5202.5|5164.5|5200.94|5162.94|10
1605983470000|2020-11-21 18:31:10|5202.72|5164.72|5203.25|5165.25|5203.25|5165.25|5202.65|5164.65|10
1605983480000|2020-11-21 18:31:20|5203.18|5165.18|5202.71|5164.71|5203.18|5165.18|5202.71|5164.71|10
1605983490000|2020-11-21 18:31:30|5202.73|5164.73|5202.98|5164.98|5202.98|5164.98|5202.36|5164.36|10
1605983500000|2020-11-21 18:31:40|5202.92|5164.92|5202.73|5164.73|5202.97|5164.97|5202.73|5164.73|9
1605983510000|2020-11-21 18:31:50|5202.15|5164.15|5200.97|5162.97|5202.15|5164.15|5200.84|5162.84|10
1605983520000|2020-11-21 18:32:00|5201.06|5163.06|5201.51|5163.51|5201.8|5163.8|5201.06|5163.06|10
1605983530000|2020-11-21 18:32:10|5201.16|5163.16|5201.15|5163.15|5201.17|5163.17|5200.66|5162.66|10
1605983540000|2020-11-21 18:32:20|5201.14|5163.14|5199.96|5161.96|5201.46|5163.46|5199.96|5161.96|10
1605983550000|2020-11-21 18:32:30|5199.94|5161.94|5199.78|5161.78|5199.94|5161.94|5199.46|5161.46|10
1605983560000|2020-11-21 18:32:40|5200.02|5162.02|5201.34|5163.34|5201.34|5163.34|5200.02|5162.02|10
1605983570000|2020-11-21 18:32:50|5201.3|5163.3|5201.93|5163.93|5201.93|5163.93|5201.1|5163.1|10
1605983580000|2020-11-21 18:33:00|5202.11|5164.11|5203.47|5165.47|5203.47|5165.47|5202.11|5164.11|10
1605983590000|2020-11-21 18:33:10|5203.4|5165.4|5203.13|5165.13|5203.66|5165.66|5203.01|5165.01|9
1605983600000|2020-11-21 18:33:20|5203.06|5165.06|5201.87|5163.87|5203.06|5165.06|5201.87|5163.87|10
1605983610000|2020-11-21 18:33:30|5201.71|5163.71|5200.01|5162.01|5201.71|5163.71|5199.44|5161.44|10
1605983620000|2020-11-21 18:33:40|5199.57|5161.57|5200.01|5162.01|5200.01|5162.01|5199.55|5161.55|10
1605983630000|2020-11-21 18:33:50|5200.19|5162.19|5200.42|5162.42|5200.51|5162.51|5200.19|5162.19|9
1605983640000|2020-11-21 18:34:00|5200.46|5162.46|5201.62|5163.62|5201.62|5163.62|5200.42|5162.42|10
1605983650000|2020-11-21 18:34:10|5201.66|5163.66|5204.82|5166.82|5204.82|5166.82|5201.63|5163.63|10
1605983660000|2020-11-21 18:34:20|5204.84|5166.84|5206.8|5168.8|5206.87|5168.87|5204.84|5166.84|10
1605983670000|2020-11-21 18:34:30|5206.94|5168.94|5209.23|5171.23|5209.23|5171.23|5206.94|5168.94|10
1605983680000|2020-11-21 18:34:40|5209.54|5171.54|5211.31|5173.31|5211.31|5173.31|5209.54|5171.54|10
1605983690000|2020-11-21 18:34:50|5211.74|5173.74|5212.47|5174.47|5212.66|5174.66|5211.74|5173.74|10
1605983700000|2020-11-21 18:35:00|5212.6|5174.6|5210.93|5172.93|5212.6|5174.6|5210.65|5172.65|10
1605983710000|2020-11-21 18:35:10|5211.19|5173.19|5211.39|5173.39|5212.45|5174.45|5211.19|5173.19|10
1605983720000|2020-11-21 18:35:20|5210.97|5172.97|5212.46|5174.46|5212.6|5174.6|5210.68|5172.68|10
1605983730000|2020-11-21 18:35:30|5212.41|5174.41|5214.24|5176.24|5214.24|5176.24|5212.41|5174.41|10
1605983740000|2020-11-21 18:35:40|5214.2|5176.2|5212.84|5174.84|5214.2|5176.2|5212.84|5174.84|10
1605983750000|2020-11-21 18:35:50|5212.94|5174.94|5213.69|5175.69|5213.92|5175.92|5212.73|5174.73|10
1605983760000|2020-11-21 18:36:00|5214.01|5176.01|5217.91|5179.91|5217.92|5179.92|5214.01|5176.01|10
1605983770000|2020-11-21 18:36:10|5217.67|5179.67|5218.57|5180.57|5218.73|5180.73|5217.67|5179.67|10
1605983780000|2020-11-21 18:36:20|5218.6|5180.6|5220.43|5182.43|5220.43|5182.43|5218.6|5180.6|9
1605983790000|2020-11-21 18:36:30|5220.42|5182.42|5222.27|5184.27|5222.27|5184.27|5220.42|5182.42|10
1605983800000|2020-11-21 18:36:40|5222.02|5184.02|5225.73|5187.73|5225.73|5187.73|5222.02|5184.02|10
1605983810000|2020-11-21 18:36:50|5225.94|5187.94|5226.73|5188.73|5227.24|5189.24|5225.94|5187.94|10
1605983820000|2020-11-21 18:37:00|5227.33|5189.33|5229.64|5191.64|5229.64|5191.64|5227.33|5189.33|10
1605983830000|2020-11-21 18:37:10|5229.71|5191.71|5229.39|5191.39|5229.76|5191.76|5229.15|5191.15|10
1605983840000|2020-11-21 18:37:20|5229.01|5191.01|5228.84|5190.84|5229.01|5191.01|5228.5|5190.5|10
1605983850000|2020-11-21 18:37:30|5228.86|5190.86|5230.61|5192.61|5230.64|5192.64|5228.81|5190.81|10
1605983860000|2020-11-21 18:37:40|5230.93|5192.93|5229.98|5191.98|5231.22|5193.22|5229.96|5191.96|10
1605983870000|2020-11-21 18:37:50|5230.37|5192.37|5229.98|5191.98|5230.45|5192.45|5229.98|5191.98|10
1605983880000|2020-11-21 18:38:00|5229.79|5191.79|5228.93|5190.93|5229.79|5191.79|5228.86|5190.86|10
1605983890000|2020-11-21 18:38:10|5229.02|5191.02|5231.04|5193.04|5231.04|5193.04|5228.66|5190.66|10
1605983900000|2020-11-21 18:38:20|5231.15|5193.15|5229.7|5191.7|5231.21|5193.21|5229.62|5191.62|10
1605983910000|2020-11-21 18:38:30|5229.35|5191.35|5229.96|5191.96|5230.22|5192.22|5229.35|5191.35|10
1605983920000|2020-11-21 18:38:40|5230.31|5192.31|5231.45|5193.45|5231.46|5193.46|5230.31|5192.31|9
1605983930000|2020-11-21 18:38:50|5231.8|5193.8|5233.15|5195.15|5233.23|5195.23|5231.8|5193.8|10
1605983940000|2020-11-21 18:39:00|5233.09|5195.09|5233.63|5195.63|5233.66|5195.66|5233.09|5195.09|10
1605983950000|2020-11-21 18:39:10|5233.35|5195.35|5232.58|5194.58|5233.35|5195.35|5232.43|5194.43|10
1605983960000|2020-11-21 18:39:20|5231.9|5193.9|5229.22|5191.22|5231.9|5193.9|5229.22|5191.22|10
1605983970000|2020-11-21 18:39:30|5227.6|5189.6|5227.49|5189.49|5227.6|5189.6|5226.99|5188.99|10
1605983980000|2020-11-21 18:39:40|5227.59|5189.59|5230.33|5192.33|5230.33|5192.33|5227.59|5189.59|10
1605983990000|2020-11-21 18:39:50|5230.09|5192.09|5232.87|5194.87|5232.87|5194.87|5230.09|5192.09|10
1605984000000|2020-11-21 18:40:00|5233.06|5195.06|5233|5195|5233.63|5195.63|5232.94|5194.94|9
1605984010000|2020-11-21 18:40:10|5233.04|5195.04|5234.06|5196.06|5234.06|5196.06|5232.91|5194.91|10
1605984020000|2020-11-21 18:40:20|5234.32|5196.32|5237.34|5199.34|5237.34|5199.34|5234.32|5196.32|10
1605984030000|2020-11-21 18:40:30|5237.53|5199.53|5239.81|5201.81|5239.81|5201.81|5237.53|5199.53|10
1605984040000|2020-11-21 18:40:40|5240.07|5202.07|5241.31|5203.31|5241.31|5203.31|5239.87|5201.87|10
1605984050000|2020-11-21 18:40:50|5241.39|5203.39|5242.29|5204.29|5242.36|5204.36|5241.39|5203.39|10
1605984060000|2020-11-21 18:41:00|5242.05|5204.05|5239.59|5201.59|5242.05|5204.05|5239.59|5201.59|9
1605984070000|2020-11-21 18:41:10|5239.71|5201.71|5238.36|5200.36|5239.71|5201.71|5238.36|5200.36|10
1605984080000|2020-11-21 18:41:20|5238.06|5200.06|5235.5|5197.5|5238.06|5200.06|5235.5|5197.5|9
1605984090000|2020-11-21 18:41:30|5235.6|5197.6|5236.78|5198.78|5236.78|5198.78|5235.6|5197.6|10
1605984100000|2020-11-21 18:41:40|5237.49|5199.49|5238.86|5200.86|5239.11|5201.11|5237.11|5199.11|10
1605984110000|2020-11-21 18:41:50|5238.78|5200.78|5239.77|5201.77|5240.05|5202.05|5238.78|5200.78|9
1605984120000|2020-11-21 18:42:00|5240.04|5202.04|5240.45|5202.45|5240.45|5202.45|5240.04|5202.04|10
1605984130000|2020-11-21 18:42:10|5240.51|5202.51|5241.95|5203.95|5241.95|5203.95|5240.46|5202.46|10
1605984140000|2020-11-21 18:42:20|5242.25|5204.25|5243.73|5205.73|5243.73|5205.73|5242.25|5204.25|10
1605984150000|2020-11-21 18:42:30|5243.65|5205.65|5243.5|5205.5|5243.65|5205.65|5242.27|5204.27|10
1605984160000|2020-11-21 18:42:40|5243.87|5205.87|5245.6|5207.6|5245.6|5207.6|5243.66|5205.66|10
1605984170000|2020-11-21 18:42:50|5245.72|5207.72|5245.76|5207.76|5245.76|5207.76|5245.54|5207.54|9
1605984180000|2020-11-21 18:43:00|5246.04|5208.04|5247.87|5209.87|5248.25|5210.25|5246.04|5208.04|10
1605984190000|2020-11-21 18:43:10|5247.73|5209.73|5247.72|5209.72|5247.76|5209.76|5247.23|5209.23|10
1605984200000|2020-11-21 18:43:20|5248.06|5210.06|5249.26|5211.26|5249.26|5211.26|5248|5210|9
1605984210000|2020-11-21 18:43:30|5249.4|5211.4|5251.41|5213.41|5251.44|5213.44|5249.4|5211.4|8
1605984220000|2020-11-21 18:43:40|5251.49|5213.49|5253.25|5215.25|5253.25|5215.25|5251.49|5213.49|10
1605984230000|2020-11-21 18:43:50|5253.52|5215.52|5254.12|5216.12|5254.18|5216.18|5253.43|5215.43|10
1605984240000|2020-11-21 18:44:00|5254.31|5216.31|5254.58|5216.58|5254.69|5216.69|5254.06|5216.06|9
1605984250000|2020-11-21 18:44:10|5254.55|5216.55|5250.7|5212.7|5254.55|5216.55|5250.7|5212.7|10
1605984260000|2020-11-21 18:44:20|5250.18|5212.18|5247.91|5209.91|5250.18|5212.18|5247.66|5209.66|10
1605984270000|2020-11-21 18:44:30|5247.79|5209.79|5250.61|5212.61|5250.61|5212.61|5247.79|5209.79|10
1605984280000|2020-11-21 18:44:40|5250.7|5212.7|5252.78|5214.78|5252.87|5214.87|5250.7|5212.7|10
1605984290000|2020-11-21 18:44:50|5252.66|5214.66|5251.46|5213.46|5252.66|5214.66|5251.46|5213.46|10
1605984300000|2020-11-21 18:45:00|5251.03|5213.03|5251.3|5213.3|5251.3|5213.3|5250.88|5212.88|9
1605984310000|2020-11-21 18:45:10|5251.41|5213.41|5251.53|5213.53|5251.61|5213.61|5251.36|5213.36|9
1605984320000|2020-11-21 18:45:20|5251.99|5213.99|5251.7|5213.7|5251.99|5213.99|5251.4|5213.4|10
1605984330000|2020-11-21 18:45:30|5251.77|5213.77|5251.44|5213.44|5251.77|5213.77|5250.76|5212.76|10
1605984340000|2020-11-21 18:45:40|5251.9|5213.9|5252.85|5214.85|5253.16|5215.16|5251.58|5213.58|10
1605984350000|2020-11-21 18:45:50|5252.83|5214.83|5254.36|5216.36|5254.51|5216.51|5252.83|5214.83|9
1605984360000|2020-11-21 18:46:00|5254.51|5216.51|5254.56|5216.56|5255.22|5217.22|5254.51|5216.51|10
1605984370000|2020-11-21 18:46:10|5254.31|5216.31|5252.69|5214.69|5254.31|5216.31|5252.69|5214.69|10
1605984380000|2020-11-21 18:46:20|5252.37|5214.37|5249.5|5211.5|5252.37|5214.37|5248.77|5210.77|10
1605984390000|2020-11-21 18:46:30|5249.13|5211.13|5249.06|5211.06|5249.47|5211.47|5249.04|5211.04|9
1605984400000|2020-11-21 18:46:40|5249.02|5211.02|5247.68|5209.68|5249.02|5211.02|5247.68|5209.68|10
1605984410000|2020-11-21 18:46:50|5247.74|5209.74|5244.7|5206.7|5247.74|5209.74|5244.7|5206.7|10
1605984420000|2020-11-21 18:47:00|5244.07|5206.07|5241.49|5203.49|5244.07|5206.07|5241.49|5203.49|10
1605984430000|2020-11-21 18:47:10|5241.3|5203.3|5242.82|5204.82|5242.82|5204.82|5240.8|5202.8|10
1605984440000|2020-11-21 18:47:20|5243.84|5205.84|5245.2|5207.2|5245.88|5207.88|5243.84|5205.84|10
1605984450000|2020-11-21 18:47:30|5245.45|5207.45|5243.84|5205.84|5245.45|5207.45|5243.74|5205.74|9
1605984460000|2020-11-21 18:47:40|5243.98|5205.98|5243.87|5205.87|5244.07|5206.07|5243.74|5205.74|9
1605984470000|2020-11-21 18:47:50|5243.8|5205.8|5243.53|5205.53|5244.18|5206.18|5243.53|5205.53|9
1605984480000|2020-11-21 18:48:00|5243.55|5205.55|5241.29|5203.29|5243.55|5205.55|5241.29|5203.29|10
1605984490000|2020-11-21 18:48:10|5241.36|5203.36|5240.25|5202.25|5241.36|5203.36|5240.25|5202.25|10
1605984500000|2020-11-21 18:48:20|5240.22|5202.22|5240.77|5202.77|5240.95|5202.95|5240.07|5202.07|10
1605984510000|2020-11-21 18:48:30|5240.08|5202.08|5239.34|5201.34|5240.49|5202.49|5239.34|5201.34|10
1605984520000|2020-11-21 18:48:40|5239.52|5201.52|5240.09|5202.09|5240.09|5202.09|5239.52|5201.52|10
1605984530000|2020-11-21 18:48:50|5240.68|5202.68|5242.73|5204.73|5242.73|5204.73|5240.68|5202.68|10
1605984540000|2020-11-21 18:49:00|5242.94|5204.94|5242.26|5204.26|5243.76|5205.76|5242.26|5204.26|10
1605984550000|2020-11-21 18:49:10|5242.07|5204.07|5241.72|5203.72|5242.07|5204.07|5241.24|5203.24|10
1605984560000|2020-11-21 18:49:20|5241.54|5203.54|5240.08|5202.08|5241.54|5203.54|5240.08|5202.08|10
1605984570000|2020-11-21 18:49:30|5239.98|5201.98|5237.66|5199.66|5239.98|5201.98|5237.66|5199.66|10
1605984580000|2020-11-21 18:49:40|5237.63|5199.63|5238.83|5200.83|5238.83|5200.83|5237.61|5199.61|10
1605984590000|2020-11-21 18:49:50|5238.46|5200.46|5238.48|5200.48|5238.51|5200.51|5238.22|5200.22|10
1605984600000|2020-11-21 18:50:00|5238.39|5200.39|5240.65|5202.65|5240.65|5202.65|5238.39|5200.39|10
1605984610000|2020-11-21 18:50:10|5240.8|5202.8|5243.07|5205.07|5243.07|5205.07|5240.8|5202.8|10
1605984620000|2020-11-21 18:50:20|5242.9|5204.9|5243.89|5205.89|5244.01|5206.01|5242.9|5204.9|10
1605984630000|2020-11-21 18:50:30|5243.71|5205.71|5243.48|5205.48|5243.79|5205.79|5243.38|5205.38|9
1605984640000|2020-11-21 18:50:40|5243.3|5205.3|5243.24|5205.24|5243.39|5205.39|5242.91|5204.91|10
1605984650000|2020-11-21 18:50:50|5243.37|5205.37|5243.92|5205.92|5243.92|5205.92|5243.37|5205.37|10
1605984660000|2020-11-21 18:51:00|5244.25|5206.25|5244.21|5206.21|5244.41|5206.41|5244.06|5206.06|10
1605984670000|2020-11-21 18:51:10|5244.32|5206.32|5245.58|5207.58|5245.61|5207.61|5244.32|5206.32|10
1605984680000|2020-11-21 18:51:20|5245.57|5207.57|5244.32|5206.32|5245.57|5207.57|5244.32|5206.32|10
1605984690000|2020-11-21 18:51:30|5244.22|5206.22|5243.31|5205.31|5244.26|5206.26|5243.07|5205.07|10
1605984700000|2020-11-21 18:51:40|5243.35|5205.35|5244.22|5206.22|5244.23|5206.23|5243.35|5205.35|10
1605984710000|2020-11-21 18:51:50|5244.38|5206.38|5245.1|5207.1|5245.21|5207.21|5244.38|5206.38|10
1605984720000|2020-11-21 18:52:00|5245.23|5207.23|5245.79|5207.79|5245.96|5207.96|5245.23|5207.23|10
1605984730000|2020-11-21 18:52:10|5245.71|5207.71|5246.05|5208.05|5246.35|5208.35|5245.71|5207.71|8
1605984740000|2020-11-21 18:52:20|5246.31|5208.31|5248.93|5210.93|5248.93|5210.93|5246.26|5208.26|10
1605984750000|2020-11-21 18:52:30|5249.27|5211.27|5250.35|5212.35|5250.35|5212.35|5249.27|5211.27|10
1605984760000|2020-11-21 18:52:40|5250.36|5212.36|5251.47|5213.47|5251.47|5213.47|5250.36|5212.36|9
1605984770000|2020-11-21 18:52:50|5251.58|5213.58|5252.98|5214.98|5252.98|5214.98|5251.58|5213.58|9
1605984780000|2020-11-21 18:53:00|5253.1|5215.1|5253.23|5215.23|5253.23|5215.23|5252.74|5214.74|9
1605984790000|2020-11-21 18:53:10|5253.14|5215.14|5252.96|5214.96|5253.14|5215.14|5252.65|5214.65|10
1605984800000|2020-11-21 18:53:20|5252.41|5214.41|5249.9|5211.9|5252.41|5214.41|5249.9|5211.9|9
1605984810000|2020-11-21 18:53:30|5250.05|5212.05|5249.59|5211.59|5250.08|5212.08|5249.59|5211.59|9
1605984820000|2020-11-21 18:53:40|5249.58|5211.58|5248.42|5210.42|5249.85|5211.85|5248.42|5210.42|10
1605984830000|2020-11-21 18:53:50|5248.33|5210.33|5247.36|5209.36|5248.33|5210.33|5247.2|5209.2|10
1605984840000|2020-11-21 18:54:00|5247.34|5209.34|5246.22|5208.22|5248.04|5210.04|5246.22|5208.22|10
1605984850000|2020-11-21 18:54:10|5246.4|5208.4|5243.89|5205.89|5246.4|5208.4|5243.89|5205.89|10
1605984860000|2020-11-21 18:54:20|5243.84|5205.84|5243.27|5205.27|5243.87|5205.87|5243.27|5205.27|10
1605984870000|2020-11-21 18:54:30|5242.32|5204.32|5239.19|5201.19|5242.32|5204.32|5239.19|5201.19|10
1605984880000|2020-11-21 18:54:40|5239.03|5201.03|5237.02|5199.02|5239.03|5201.03|5235.35|5197.35|10
1605984890000|2020-11-21 18:54:50|5236.99|5198.99|5240.04|5202.04|5240.27|5202.27|5236.99|5198.99|10
1605984900000|2020-11-21 18:55:00|5240.05|5202.05|5239.74|5201.74|5240.32|5202.32|5239.67|5201.67|9
1605984910000|2020-11-21 18:55:10|5239.59|5201.59|5240.34|5202.34|5240.34|5202.34|5239.56|5201.56|10
1605984920000|2020-11-21 18:55:20|5240.42|5202.42|5240.64|5202.64|5240.69|5202.69|5240.24|5202.24|10
1605984930000|2020-11-21 18:55:30|5240.52|5202.52|5241.11|5203.11|5241.11|5203.11|5240.41|5202.41|9
1605984940000|2020-11-21 18:55:40|5241.48|5203.48|5242.73|5204.73|5242.73|5204.73|5241.48|5203.48|10
1605984950000|2020-11-21 18:55:50|5242.78|5204.78|5241.61|5203.61|5242.9|5204.9|5241.61|5203.61|10
1605984960000|2020-11-21 18:56:00|5241.55|5203.55|5240.39|5202.39|5241.55|5203.55|5240.25|5202.25|10
1605984970000|2020-11-21 18:56:10|5240.35|5202.35|5239.02|5201.02|5240.35|5202.35|5239.02|5201.02|10
1605984980000|2020-11-21 18:56:20|5239.03|5201.03|5237.87|5199.87|5239.13|5201.13|5237.8|5199.8|10
1605984990000|2020-11-21 18:56:30|5237.8|5199.8|5235.9|5197.9|5237.85|5199.85|5235.9|5197.9|10
1605985000000|2020-11-21 18:56:40|5235.83|5197.83|5232.98|5194.98|5235.83|5197.83|5232.92|5194.92|9
1605985010000|2020-11-21 18:56:50|5232.95|5194.95|5233.62|5195.62|5234.2|5196.2|5232.95|5194.95|9
1605985020000|2020-11-21 18:57:00|5233.13|5195.13|5234.22|5196.22|5234.22|5196.22|5232.74|5194.74|10
1605985030000|2020-11-21 18:57:10|5234.36|5196.36|5234.32|5196.32|5234.36|5196.36|5233.92|5195.92|9
1605985040000|2020-11-21 18:57:20|5234.21|5196.21|5233.65|5195.65|5234.21|5196.21|5233.5|5195.5|10
1605985050000|2020-11-21 18:57:30|5234.1|5196.1|5234.94|5196.94|5234.94|5196.94|5234.1|5196.1|10
1605985060000|2020-11-21 18:57:40|5235.41|5197.41|5236.74|5198.74|5236.74|5198.74|5235.41|5197.41|9
1605985070000|2020-11-21 18:57:50|5236.55|5198.55|5235.82|5197.82|5236.77|5198.77|5235.82|5197.82|8
1605985080000|2020-11-21 18:58:00|5235.81|5197.81|5234.47|5196.47|5235.91|5197.91|5234.47|5196.47|9
1605985090000|2020-11-21 18:58:10|5234.34|5196.34|5232.4|5194.4|5234.34|5196.34|5232.4|5194.4|10
1605985100000|2020-11-21 18:58:20|5232.36|5194.36|5234.29|5196.29|5234.29|5196.29|5232.36|5194.36|10
1605985110000|2020-11-21 18:58:30|5234.44|5196.44|5235.45|5197.45|5235.78|5197.78|5234.44|5196.44|10
1605985120000|2020-11-21 18:58:40|5235.31|5197.31|5234.81|5196.81|5235.44|5197.44|5234.51|5196.51|10
1605985130000|2020-11-21 18:58:50|5234.65|5196.65|5235.23|5197.23|5235.26|5197.26|5234.65|5196.65|10
1605985140000|2020-11-21 18:59:00|5235.16|5197.16|5234.67|5196.67|5235.16|5197.16|5234.6|5196.6|10
1605985150000|2020-11-21 18:59:10|5234.44|5196.44|5233.22|5195.22|5234.44|5196.44|5233.22|5195.22|9
1605985160000|2020-11-21 18:59:20|5233.08|5195.08|5232.08|5194.08|5233.3|5195.3|5232.08|5194.08|10
1605985170000|2020-11-21 18:59:30|5231.86|5193.86|5230.64|5192.64|5231.86|5193.86|5230.41|5192.41|10
1605985180000|2020-11-21 18:59:40|5230.58|5192.58|5230.46|5192.46|5230.58|5192.58|5230.03|5192.03|10
1605985190000|2020-11-21 18:59:50|5230.44|5192.44|5232.99|5194.99|5232.99|5194.99|5230.44|5192.44|10
1605985200000|2020-11-21 19:00:00|5233.39|5195.39|5235.27|5197.27|5235.3|5197.3|5233.39|5195.39|10
1605985210000|2020-11-21 19:00:10|5235.71|5197.71|5238.4|5200.4|5238.53|5200.53|5235.71|5197.71|10
1605985220000|2020-11-21 19:00:20|5238.5|5200.5|5240.45|5202.45|5240.45|5202.45|5238.36|5200.36|9
1605985230000|2020-11-21 19:00:30|5240.7|5202.7|5240.66|5202.66|5241.12|5203.12|5240.09|5202.09|10
1605985240000|2020-11-21 19:00:40|5240.62|5202.62|5242.33|5204.33|5242.33|5204.33|5240.62|5202.62|10
1605985250000|2020-11-21 19:00:50|5242.51|5204.51|5243.95|5205.95|5243.95|5205.95|5242.51|5204.51|10
1605985260000|2020-11-21 19:01:00|5244.31|5206.31|5244.54|5206.54|5244.82|5206.82|5244.16|5206.16|10
1605985270000|2020-11-21 19:01:10|5244.56|5206.56|5246.12|5208.12|5246.12|5208.12|5244.56|5206.56|9
1605985280000|2020-11-21 19:01:20|5246.37|5208.37|5247.92|5209.92|5247.92|5209.92|5246.37|5208.37|9
1605985290000|2020-11-21 19:01:30|5247.69|5209.69|5247.17|5209.17|5247.94|5209.94|5246.84|5208.84|10
1605985300000|2020-11-21 19:01:40|5247.12|5209.12|5248.83|5210.83|5248.85|5210.85|5247.12|5209.12|10
1605985310000|2020-11-21 19:01:50|5248.87|5210.87|5250.24|5212.24|5250.24|5212.24|5248.86|5210.86|10
1605985320000|2020-11-21 19:02:00|5250.28|5212.28|5252.28|5214.28|5252.28|5214.28|5250.28|5212.28|10
1605985330000|2020-11-21 19:02:10|5252.45|5214.45|5252.82|5214.82|5252.82|5214.82|5252.35|5214.35|10
1605985340000|2020-11-21 19:02:20|5252.52|5214.52|5253.49|5215.49|5253.49|5215.49|5252.5|5214.5|9
1605985350000|2020-11-21 19:02:30|5253.6|5215.6|5254.5|5216.5|5254.66|5216.66|5253.6|5215.6|9
1605985360000|2020-11-21 19:02:40|5254.83|5216.83|5256.38|5218.38|5256.38|5218.38|5254.83|5216.83|10
1605985370000|2020-11-21 19:02:50|5256.47|5218.47|5258.23|5220.23|5258.51|5220.51|5256.47|5218.47|10
1605985380000|2020-11-21 19:03:00|5258.26|5220.26|5259.06|5221.06|5259.1|5221.1|5258.21|5220.21|10
1605985390000|2020-11-21 19:03:10|5258.86|5220.86|5259.92|5221.92|5259.92|5221.92|5258.86|5220.86|10
1605985400000|2020-11-21 19:03:20|5259.74|5221.74|5258.48|5220.48|5259.74|5221.74|5258.48|5220.48|10
1605985410000|2020-11-21 19:03:30|5258.24|5220.24|5253.68|5215.68|5258.24|5220.24|5253.68|5215.68|10
1605985420000|2020-11-21 19:03:40|5254.03|5216.03|5253.29|5215.29|5254.03|5216.03|5253.29|5215.29|10
1605985430000|2020-11-21 19:03:50|5253.32|5215.32|5252.56|5214.56|5253.32|5215.32|5252.56|5214.56|10
1605985440000|2020-11-21 19:04:00|5252.51|5214.51|5251.38|5213.38|5252.51|5214.51|5251.38|5213.38|10
1605985450000|2020-11-21 19:04:10|5251.39|5213.39|5252.72|5214.72|5252.77|5214.77|5251.22|5213.22|10
1605985460000|2020-11-21 19:04:20|5252.89|5214.89|5254.17|5216.17|5254.17|5216.17|5252.89|5214.89|9
1605985470000|2020-11-21 19:04:30|5255.08|5217.08|5254.85|5216.85|5255.64|5217.64|5254.85|5216.85|10
1605985480000|2020-11-21 19:04:40|5254.78|5216.78|5255.15|5217.15|5255.15|5217.15|5254.32|5216.32|10
1605985490000|2020-11-21 19:04:50|5255.49|5217.49|5256.32|5218.32|5256.34|5218.34|5255.49|5217.49|9
1605985500000|2020-11-21 19:05:00|5256.34|5218.34|5257.91|5219.91|5257.91|5219.91|5256.34|5218.34|10
1605985510000|2020-11-21 19:05:10|5257.95|5219.95|5259.41|5221.41|5259.41|5221.41|5257.9|5219.9|10
1605985520000|2020-11-21 19:05:20|5259.59|5221.59|5261.57|5223.57|5261.57|5223.57|5259.59|5221.59|10
1605985530000|2020-11-21 19:05:30|5261.82|5223.82|5260.05|5222.05|5262.06|5224.06|5260.05|5222.05|10
1605985540000|2020-11-21 19:05:40|5259.55|5221.55|5258.93|5220.93|5259.94|5221.94|5258.93|5220.93|10
1605985550000|2020-11-21 19:05:50|5258.58|5220.58|5257.46|5219.46|5258.58|5220.58|5257.09|5219.09|10
1605985560000|2020-11-21 19:06:00|5257.19|5219.19|5253.37|5215.37|5257.19|5219.19|5253.37|5215.37|10
1605985570000|2020-11-21 19:06:10|5253.34|5215.34|5252.74|5214.74|5253.34|5215.34|5252.74|5214.74|10
1605985580000|2020-11-21 19:06:20|5252.25|5214.25|5247.07|5209.07|5252.27|5214.27|5247.07|5209.07|10
1605985590000|2020-11-21 19:06:30|5246.31|5208.31|5242.18|5204.18|5246.31|5208.31|5241.53|5203.53|10
1605985600000|2020-11-21 19:06:40|5241.64|5203.64|5237.06|5199.06|5241.64|5203.64|5236.97|5198.97|10
1605985610000|2020-11-21 19:06:50|5237.17|5199.17|5233.65|5195.65|5237.17|5199.17|5233.55|5195.55|10
1605985620000|2020-11-21 19:07:00|5233.28|5195.28|5229.1|5191.1|5233.28|5195.28|5228.75|5190.75|10
1605985630000|2020-11-21 19:07:10|5229.25|5191.25|5228.73|5190.73|5229.9|5191.9|5228.73|5190.73|10
1605985640000|2020-11-21 19:07:20|5228.22|5190.22|5227.37|5189.37|5228.22|5190.22|5227.23|5189.23|10
1605985650000|2020-11-21 19:07:30|5227.12|5189.12|5223.42|5185.42|5227.12|5189.12|5223.42|5185.42|10
1605985660000|2020-11-21 19:07:40|5223.3|5185.3|5220.11|5182.11|5223.3|5185.3|5220.11|5182.11|10
1605985670000|2020-11-21 19:07:50|5220.03|5182.03|5217.44|5179.44|5220.03|5182.03|5217.44|5179.44|10
1605985680000|2020-11-21 19:08:00|5217.46|5179.46|5216.75|5178.75|5217.67|5179.67|5216.74|5178.74|10
1605985690000|2020-11-21 19:08:10|5216.96|5178.96|5218.27|5180.27|5218.27|5180.27|5216.96|5178.96|10
1605985700000|2020-11-21 19:08:20|5218.3|5180.3|5220.26|5182.26|5220.26|5182.26|5218.18|5180.18|10
1605985710000|2020-11-21 19:08:30|5220.17|5182.17|5220.2|5182.2|5221.57|5183.57|5220.17|5182.17|10
1605985720000|2020-11-21 19:08:40|5219.24|5181.24|5216.66|5178.66|5219.41|5181.41|5216.66|5178.66|10
1605985730000|2020-11-21 19:08:50|5216.22|5178.22|5215.1|5177.1|5216.28|5178.28|5215.1|5177.1|10
1605985740000|2020-11-21 19:09:00|5214.57|5176.57|5212.55|5174.55|5214.57|5176.57|5212.55|5174.55|10
1605985750000|2020-11-21 19:09:10|5212.25|5174.25|5211.41|5173.41|5212.26|5174.26|5211.41|5173.41|10
1605985760000|2020-11-21 19:09:20|5211.08|5173.08|5210.05|5172.05|5211.14|5173.14|5209.44|5171.44|10
1605985770000|2020-11-21 19:09:30|5210.59|5172.59|5211.09|5173.09|5211.53|5173.53|5210.59|5172.59|10
1605985780000|2020-11-21 19:09:40|5211.15|5173.15|5211.68|5173.68|5211.68|5173.68|5210.79|5172.79|10
1605985790000|2020-11-21 19:09:50|5212.22|5174.22|5213.48|5175.48|5213.74|5175.74|5212.22|5174.22|10
1605985800000|2020-11-21 19:10:00|5213.88|5175.88|5214.84|5176.84|5214.84|5176.84|5213.26|5175.26|10
1605985810000|2020-11-21 19:10:10|5214.97|5176.97|5216.33|5178.33|5216.33|5178.33|5214.93|5176.93|10
1605985820000|2020-11-21 19:10:20|5216.51|5178.51|5217.81|5179.81|5217.81|5179.81|5216.41|5178.41|10
1605985830000|2020-11-21 19:10:30|5217.71|5179.71|5218.3|5180.3|5218.47|5180.47|5217.71|5179.71|10
1605985840000|2020-11-21 19:10:40|5218.27|5180.27|5216.16|5178.16|5218.46|5180.46|5215.94|5177.94|10
1605985850000|2020-11-21 19:10:50|5216.12|5178.12|5213.63|5175.63|5216.12|5178.12|5213.63|5175.63|10
1605985860000|2020-11-21 19:11:00|5213.65|5175.65|5211.79|5173.79|5213.65|5175.65|5210.4|5172.4|10
1605985870000|2020-11-21 19:11:10|5211.94|5173.94|5211.76|5173.76|5212.27|5174.27|5211.68|5173.68|10
1605985880000|2020-11-21 19:11:20|5211.9|5173.9|5212.79|5174.79|5212.79|5174.79|5211.8|5173.8|10
1605985890000|2020-11-21 19:11:30|5213.1|5175.1|5213.23|5175.23|5213.73|5175.73|5213.06|5175.06|10
1605985900000|2020-11-21 19:11:40|5213.08|5175.08|5212.06|5174.06|5213.19|5175.19|5212.06|5174.06|10
1605985910000|2020-11-21 19:11:50|5212.29|5174.29|5211.97|5173.97|5212.29|5174.29|5211.81|5173.81|9
1605985920000|2020-11-21 19:12:00|5211.69|5173.69|5213.36|5175.36|5213.36|5175.36|5211.69|5173.69|10
1605985930000|2020-11-21 19:12:10|5213.48|5175.48|5216.09|5178.09|5216.09|5178.09|5213.01|5175.01|10
1605985940000|2020-11-21 19:12:20|5216.35|5178.35|5219.82|5181.82|5219.82|5181.82|5216.35|5178.35|10
1605985950000|2020-11-21 19:12:30|5220.43|5182.43|5220.65|5182.65|5220.85|5182.85|5220.15|5182.15|10
1605985960000|2020-11-21 19:12:40|5220.5|5182.5|5220.5|5182.5|5220.85|5182.85|5220.5|5182.5|10
1605985970000|2020-11-21 19:12:50|5220.82|5182.82|5219.86|5181.86|5221.18|5183.18|5219.86|5181.86|10
1605985980000|2020-11-21 19:13:00|5219.55|5181.55|5217.71|5179.71|5219.55|5181.55|5217.55|5179.55|10
1605985990000|2020-11-21 19:13:10|5217.57|5179.57|5218.21|5180.21|5218.21|5180.21|5217.29|5179.29|10
1605986000000|2020-11-21 19:13:20|5218.25|5180.25|5217.9|5179.9|5218.65|5180.65|5217.9|5179.9|10
1605986010000|2020-11-21 19:13:30|5217.73|5179.73|5217.73|5179.73|5217.73|5179.73|5217.58|5179.58|8
1605986020000|2020-11-21 19:13:40|5217.56|5179.56|5215.96|5177.96|5217.56|5179.56|5215.96|5177.96|10
1605986030000|2020-11-21 19:13:50|5215.81|5177.81|5216.52|5178.52|5216.52|5178.52|5215.69|5177.69|10
1605986040000|2020-11-21 19:14:00|5216.5|5178.5|5217.37|5179.37|5217.64|5179.64|5216.5|5178.5|10
1605986050000|2020-11-21 19:14:10|5217.17|5179.17|5218.37|5180.37|5218.37|5180.37|5217.09|5179.09|10
1605986060000|2020-11-21 19:14:20|5218.63|5180.63|5220.51|5182.51|5220.51|5182.51|5218.63|5180.63|10
1605986070000|2020-11-21 19:14:30|5220.83|5182.83|5221.04|5183.04|5221.3|5183.3|5220.83|5182.83|10
1605986080000|2020-11-21 19:14:40|5221.19|5183.19|5219.17|5181.17|5221.19|5183.19|5219.17|5181.17|10
1605986090000|2020-11-21 19:14:50|5218.82|5180.82|5219.35|5181.35|5219.61|5181.61|5218.82|5180.82|10
1605986100000|2020-11-21 19:15:00|5219.27|5181.27|5218.32|5180.32|5219.27|5181.27|5218.32|5180.32|10
1605986110000|2020-11-21 19:15:10|5218.48|5180.48|5217.35|5179.35|5218.48|5180.48|5217.32|5179.32|10
1605986120000|2020-11-21 19:15:20|5217.71|5179.71|5218.08|5180.08|5218.08|5180.08|5217.71|5179.71|9
1605986130000|2020-11-21 19:15:30|5218.04|5180.04|5217.86|5179.86|5218.05|5180.05|5217.77|5179.77|10
1605986140000|2020-11-21 19:15:40|5217.98|5179.98|5217.42|5179.42|5218.12|5180.12|5217.42|5179.42|10
1605986150000|2020-11-21 19:15:50|5217.7|5179.7|5217.96|5179.96|5218.24|5180.24|5217.3|5179.3|10
1605986160000|2020-11-21 19:16:00|5217.93|5179.93|5217.89|5179.89|5217.98|5179.98|5217.6|5179.6|9
1605986170000|2020-11-21 19:16:10|5217.85|5179.85|5218.64|5180.64|5218.64|5180.64|5217.85|5179.85|10
1605986180000|2020-11-21 19:16:20|5218.48|5180.48|5218.69|5180.69|5218.81|5180.81|5218.48|5180.48|10
1605986190000|2020-11-21 19:16:30|5218.72|5180.72|5218.79|5180.79|5219.06|5181.06|5218.72|5180.72|9
1605986200000|2020-11-21 19:16:40|5218.73|5180.73|5218.3|5180.3|5218.91|5180.91|5218.3|5180.3|10
1605986210000|2020-11-21 19:16:50|5218.08|5180.08|5217.39|5179.39|5218.08|5180.08|5217.39|5179.39|10
1605986220000|2020-11-21 19:17:00|5217.42|5179.42|5216.89|5178.89|5217.57|5179.57|5216.89|5178.89|9
1605986230000|2020-11-21 19:17:10|5216.82|5178.82|5215.01|5177.01|5216.89|5178.89|5215.01|5177.01|10
1605986240000|2020-11-21 19:17:20|5215.08|5177.08|5215|5177|5215.23|5177.23|5215|5177|8
1605986250000|2020-11-21 19:17:30|5215.09|5177.09|5214.49|5176.49|5215.17|5177.17|5214.49|5176.49|10
1605986260000|2020-11-21 19:17:40|5214.52|5176.52|5214.28|5176.28|5214.76|5176.76|5214.28|5176.28|10
1605986270000|2020-11-21 19:17:50|5214.04|5176.04|5211.65|5173.65|5214.04|5176.04|5211.65|5173.65|9
1605986280000|2020-11-21 19:18:00|5211.3|5173.3|5211.35|5173.35|5211.35|5173.35|5210.95|5172.95|9
1605986290000|2020-11-21 19:18:10|5211.28|5173.28|5212.83|5174.83|5212.83|5174.83|5211.22|5173.22|10
1605986300000|2020-11-21 19:18:20|5212.74|5174.74|5215.43|5177.43|5215.43|5177.43|5212.74|5174.74|10
1605986310000|2020-11-21 19:18:30|5215.46|5177.46|5215.61|5177.61|5215.85|5177.85|5215.46|5177.46|10
1605986320000|2020-11-21 19:18:40|5216.08|5178.08|5217.16|5179.16|5217.39|5179.39|5215.95|5177.95|10
1605986330000|2020-11-21 19:18:50|5217.23|5179.23|5217.44|5179.44|5217.44|5179.44|5217.03|5179.03|10
1605986340000|2020-11-21 19:19:00|5217.68|5179.68|5218.03|5180.03|5218.03|5180.03|5217.47|5179.47|9
1605986350000|2020-11-21 19:19:10|5218.05|5180.05|5217.4|5179.4|5218.05|5180.05|5217.4|5179.4|9
1605986360000|2020-11-21 19:19:20|5217.35|5179.35|5215.9|5177.9|5217.35|5179.35|5215.9|5177.9|9
1605986370000|2020-11-21 19:19:30|5215.87|5177.87|5215.5|5177.5|5215.87|5177.87|5215.26|5177.26|8
1605986380000|2020-11-21 19:19:40|5215.39|5177.39|5214.63|5176.63|5215.39|5177.39|5214.59|5176.59|10
1605986390000|2020-11-21 19:19:50|5214.39|5176.39|5213.73|5175.73|5214.39|5176.39|5213.44|5175.44|9
1605986400000|2020-11-21 19:20:00|5213.61|5175.61|5211.41|5173.41|5213.61|5175.61|5211.41|5173.41|10
1605986410000|2020-11-21 19:20:10|5210.98|5172.98|5210.82|5172.82|5211.33|5173.33|5210.82|5172.82|10
1605986420000|2020-11-21 19:20:20|5210.69|5172.69|5206.95|5168.95|5210.69|5172.69|5206.95|5168.95|10
1605986430000|2020-11-21 19:20:30|5206.47|5168.47|5205.1|5167.1|5206.47|5168.47|5205.1|5167.1|10
1605986440000|2020-11-21 19:20:40|5205.24|5167.24|5205.42|5167.42|5206.16|5168.16|5205.24|5167.24|10
1605986450000|2020-11-21 19:20:50|5205.34|5167.34|5202.43|5164.43|5205.34|5167.34|5202.43|5164.43|10
1605986460000|2020-11-21 19:21:00|5201.39|5163.39|5199.6|5161.6|5201.39|5163.39|5199.6|5161.6|10
1605986470000|2020-11-21 19:21:10|5199.54|5161.54|5200.98|5162.98|5200.98|5162.98|5199.22|5161.22|10
1605986480000|2020-11-21 19:21:20|5201.46|5163.46|5200.79|5162.79|5201.88|5163.88|5200.79|5162.79|9
1605986490000|2020-11-21 19:21:30|5200.6|5162.6|5198.58|5160.58|5200.6|5162.6|5198.58|5160.58|10
1605986500000|2020-11-21 19:21:40|5198.5|5160.5|5198|5160|5198.5|5160.5|5197.69|5159.69|10
1605986510000|2020-11-21 19:21:50|5198.19|5160.19|5199.08|5161.08|5199.08|5161.08|5197.75|5159.75|10
1605986520000|2020-11-21 19:22:00|5199.59|5161.59|5199.18|5161.18|5199.82|5161.82|5198.91|5160.91|10
1605986530000|2020-11-21 19:22:10|5199.12|5161.12|5200.14|5162.14|5200.14|5162.14|5199.12|5161.12|9
1605986540000|2020-11-21 19:22:20|5200.17|5162.17|5202.86|5164.86|5202.86|5164.86|5200.17|5162.17|10
1605986550000|2020-11-21 19:22:30|5203.04|5165.04|5203.36|5165.36|5203.87|5165.87|5203.04|5165.04|10
1605986560000|2020-11-21 19:22:40|5203.24|5165.24|5202.61|5164.61|5203.38|5165.38|5202.55|5164.55|10
1605986570000|2020-11-21 19:22:50|5202.42|5164.42|5199.75|5161.75|5202.49|5164.49|5199.75|5161.75|10
1605986580000|2020-11-21 19:23:00|5199.24|5161.24|5200.17|5162.17|5200.31|5162.31|5199.24|5161.24|10
1605986590000|2020-11-21 19:23:10|5200.22|5162.22|5200.6|5162.6|5200.64|5162.64|5200.11|5162.11|9
1605986600000|2020-11-21 19:23:20|5200.5|5162.5|5198.11|5160.11|5200.5|5162.5|5198.11|5160.11|10
1605986610000|2020-11-21 19:23:30|5198.03|5160.03|5195.51|5157.51|5198.03|5160.03|5195.51|5157.51|10
1605986620000|2020-11-21 19:23:40|5195.53|5157.53|5196.2|5158.2|5196.27|5158.27|5195.53|5157.53|9
1605986630000|2020-11-21 19:23:50|5196.22|5158.22|5196.18|5158.18|5196.54|5158.54|5196.14|5158.14|10
1605986640000|2020-11-21 19:24:00|5195.99|5157.99|5193.61|5155.61|5195.99|5157.99|5193.55|5155.55|10
1605986650000|2020-11-21 19:24:10|5193.59|5155.59|5192.33|5154.33|5193.59|5155.59|5192.28|5154.28|10
1605986660000|2020-11-21 19:24:20|5192.04|5154.04|5192.19|5154.19|5192.19|5154.19|5191.83|5153.83|9
1605986670000|2020-11-21 19:24:30|5192.61|5154.61|5192.87|5154.87|5192.87|5154.87|5192.37|5154.37|10
1605986680000|2020-11-21 19:24:40|5193.04|5155.04|5193.4|5155.4|5194.16|5156.16|5193.04|5155.04|10
1605986690000|2020-11-21 19:24:50|5193.1|5155.1|5192|5154|5193.1|5155.1|5192|5154|10
1605986700000|2020-11-21 19:25:00|5192.2|5154.2|5196.22|5158.22|5196.22|5158.22|5192.2|5154.2|10
1605986710000|2020-11-21 19:25:10|5196.17|5158.17|5198.42|5160.42|5198.42|5160.42|5196.14|5158.14|9
1605986720000|2020-11-21 19:25:20|5199.22|5161.22|5203.04|5165.04|5203.04|5165.04|5199.22|5161.22|10
1605986730000|2020-11-21 19:25:30|5202.69|5164.69|5201.17|5163.17|5202.81|5164.81|5201.17|5163.17|9
1605986740000|2020-11-21 19:25:40|5201.3|5163.3|5200.33|5162.33|5201.5|5163.5|5200.33|5162.33|8
1605986750000|2020-11-21 19:25:50|5200.36|5162.36|5203.25|5165.25|5203.25|5165.25|5200.36|5162.36|10
1605986760000|2020-11-21 19:26:00|5203.32|5165.32|5204.06|5166.06|5204.14|5166.14|5203.27|5165.27|10
1605986770000|2020-11-21 19:26:10|5203.6|5165.6|5201.81|5163.81|5203.6|5165.6|5201.81|5163.81|10
1605986780000|2020-11-21 19:26:20|5202.06|5164.06|5203.49|5165.49|5203.49|5165.49|5202.06|5164.06|9
1605986790000|2020-11-21 19:26:30|5203.61|5165.61|5204.1|5166.1|5204.1|5166.1|5203.48|5165.48|9
1605986800000|2020-11-21 19:26:40|5204|5166|5203.7|5165.7|5204.18|5166.18|5203.7|5165.7|10
1605986810000|2020-11-21 19:26:50|5203.79|5165.79|5202.19|5164.19|5203.87|5165.87|5202.19|5164.19|10
1605986820000|2020-11-21 19:27:00|5202.27|5164.27|5200.47|5162.47|5202.27|5164.27|5200.47|5162.47|10
1605986830000|2020-11-21 19:27:10|5199.63|5161.63|5197.11|5159.11|5199.63|5161.63|5197.11|5159.11|10
1605986840000|2020-11-21 19:27:20|5197.51|5159.51|5198.49|5160.49|5198.49|5160.49|5197.51|5159.51|10
1605986850000|2020-11-21 19:27:30|5198.45|5160.45|5198.49|5160.49|5198.92|5160.92|5198.45|5160.45|10
1605986860000|2020-11-21 19:27:40|5198.56|5160.56|5200.55|5162.55|5200.55|5162.55|5198.56|5160.56|10
1605986870000|2020-11-21 19:27:50|5200.83|5162.83|5201.99|5163.99|5201.99|5163.99|5200.74|5162.74|10
1605986880000|2020-11-21 19:28:00|5202.19|5164.19|5202.14|5164.14|5202.25|5164.25|5201.61|5163.61|10
1605986890000|2020-11-21 19:28:10|5202.13|5164.13|5203.03|5165.03|5203.03|5165.03|5202.13|5164.13|10
1605986900000|2020-11-21 19:28:20|5203.16|5165.16|5203.82|5165.82|5203.93|5165.93|5203.16|5165.16|10
1605986910000|2020-11-21 19:28:30|5203.59|5165.59|5201.15|5163.15|5203.59|5165.59|5201.15|5163.15|10
1605986920000|2020-11-21 19:28:40|5201.17|5163.17|5200.78|5162.78|5201.17|5163.17|5200.78|5162.78|10
1605986930000|2020-11-21 19:28:50|5200.66|5162.66|5200.66|5162.66|5201.24|5163.24|5200.66|5162.66|10
1605986940000|2020-11-21 19:29:00|5200.79|5162.79|5198.44|5160.44|5200.79|5162.79|5198.44|5160.44|10
1605986950000|2020-11-21 19:29:10|5198.47|5160.47|5197.92|5159.92|5198.47|5160.47|5197.76|5159.76|9
1605986960000|2020-11-21 19:29:20|5197.7|5159.7|5196.3|5158.3|5197.86|5159.86|5196.3|5158.3|10
1605986970000|2020-11-21 19:29:30|5196.01|5158.01|5194.17|5156.17|5196.01|5158.01|5194.17|5156.17|10
1605986980000|2020-11-21 19:29:40|5194.1|5156.1|5192.61|5154.61|5194.42|5156.42|5192.56|5154.56|10
1605986990000|2020-11-21 19:29:50|5192.47|5154.47|5190.46|5152.46|5192.49|5154.49|5190.46|5152.46|10
1605987000000|2020-11-21 19:30:00|5189.92|5151.92|5190.26|5152.26|5190.26|5152.26|5189.74|5151.74|10
1605987010000|2020-11-21 19:30:10|5190.63|5152.63|5192.78|5154.78|5192.78|5154.78|5190.63|5152.63|10
1605987020000|2020-11-21 19:30:20|5192.93|5154.93|5195.53|5157.53|5195.53|5157.53|5192.93|5154.93|10
1605987030000|2020-11-21 19:30:30|5196.1|5158.1|5198.42|5160.42|5198.42|5160.42|5196.1|5158.1|10
1605987040000|2020-11-21 19:30:40|5198.44|5160.44|5200.15|5162.15|5200.23|5162.23|5198.44|5160.44|9
1605987050000|2020-11-21 19:30:50|5200.28|5162.28|5202.28|5164.28|5202.33|5164.33|5200.21|5162.21|10
1605987060000|2020-11-21 19:31:00|5202.62|5164.62|5201.08|5163.08|5202.92|5164.92|5201.08|5163.08|10
1605987070000|2020-11-21 19:31:10|5200.79|5162.79|5199.19|5161.19|5201|5163|5199.19|5161.19|10
1605987080000|2020-11-21 19:31:20|5198.98|5160.98|5198.05|5160.05|5198.98|5160.98|5198.05|5160.05|10
1605987090000|2020-11-21 19:31:30|5197.93|5159.93|5196.73|5158.73|5197.93|5159.93|5196.4|5158.4|9
1605987100000|2020-11-21 19:31:40|5196.96|5158.96|5199.55|5161.55|5199.55|5161.55|5196.96|5158.96|10
1605987110000|2020-11-21 19:31:50|5199.84|5161.84|5201.88|5163.88|5201.88|5163.88|5199.84|5161.84|10
1605987120000|2020-11-21 19:32:00|5201.86|5163.86|5202.05|5164.05|5202.58|5164.58|5201.86|5163.86|10
1605987130000|2020-11-21 19:32:10|5202.01|5164.01|5202.74|5164.74|5203|5165|5202.01|5164.01|10
1605987140000|2020-11-21 19:32:20|5202.79|5164.79|5203.28|5165.28|5203.32|5165.32|5202.79|5164.79|8
1605987150000|2020-11-21 19:32:30|5203.21|5165.21|5203.26|5165.26|5203.4|5165.4|5203.12|5165.12|9
1605987160000|2020-11-21 19:32:40|5203.29|5165.29|5204.91|5166.91|5204.92|5166.92|5203.29|5165.29|10
1605987170000|2020-11-21 19:32:50|5204.8|5166.8|5206.06|5168.06|5206.28|5168.28|5204.8|5166.8|10
1605987180000|2020-11-21 19:33:00|5205.97|5167.97|5207.2|5169.2|5207.2|5169.2|5205.97|5167.97|10
1605987190000|2020-11-21 19:33:10|5207.43|5169.43|5207.4|5169.4|5207.5|5169.5|5207.1|5169.1|9
1605987200000|2020-11-21 19:33:20|5207.36|5169.36|5209.43|5171.43|5209.55|5171.55|5207.36|5169.36|10
1605987210000|2020-11-21 19:33:30|5209.58|5171.58|5209.54|5171.54|5209.61|5171.61|5209.04|5171.04|10
1605987220000|2020-11-21 19:33:40|5209.55|5171.55|5209.88|5171.88|5209.97|5171.97|5209.55|5171.55|10
1605987230000|2020-11-21 19:33:50|5209.8|5171.8|5208.76|5170.76|5209.8|5171.8|5208.76|5170.76|9
1605987240000|2020-11-21 19:34:00|5208.29|5170.29|5206.81|5168.81|5208.29|5170.29|5206.81|5168.81|9
1605987250000|2020-11-21 19:34:10|5206.95|5168.95|5206.04|5168.04|5206.95|5168.95|5206.04|5168.04|10
1605987260000|2020-11-21 19:34:20|5205.51|5167.51|5204.05|5166.05|5205.51|5167.51|5204.05|5166.05|10
1605987270000|2020-11-21 19:34:30|5203.93|5165.93|5203.35|5165.35|5203.93|5165.93|5203.35|5165.35|10
1605987280000|2020-11-21 19:34:40|5203.5|5165.5|5203.34|5165.34|5203.5|5165.5|5203.14|5165.14|10
1605987290000|2020-11-21 19:34:50|5203.38|5165.38|5204.63|5166.63|5204.63|5166.63|5203.38|5165.38|9
1605987300000|2020-11-21 19:35:00|5204.72|5166.72|5205.77|5167.77|5205.77|5167.77|5204.46|5166.46|10
1605987310000|2020-11-21 19:35:10|5206.04|5168.04|5207.2|5169.2|5207.4|5169.4|5206.04|5168.04|10
1605987320000|2020-11-21 19:35:20|5207.35|5169.35|5207.05|5169.05|5207.35|5169.35|5206.88|5168.88|10
1605987330000|2020-11-21 19:35:30|5207.26|5169.26|5210.7|5172.7|5211.68|5173.68|5207.24|5169.24|9
1605987340000|2020-11-21 19:35:40|5211.15|5173.15|5212.1|5174.1|5212.1|5174.1|5211.15|5173.15|10
1605987350000|2020-11-21 19:35:50|5212.74|5174.74|5212.18|5174.18|5213.26|5175.26|5211.95|5173.95|10
1605987360000|2020-11-21 19:36:00|5211.83|5173.83|5209.42|5171.42|5211.87|5173.87|5209.42|5171.42|10
1605987370000|2020-11-21 19:36:10|5209.52|5171.52|5208.6|5170.6|5210.02|5172.02|5208.6|5170.6|10
1605987380000|2020-11-21 19:36:20|5208.66|5170.66|5207.83|5169.83|5208.66|5170.66|5207.28|5169.28|10
1605987390000|2020-11-21 19:36:30|5208.56|5170.56|5211.16|5173.16|5211.16|5173.16|5208.39|5170.39|10
1605987400000|2020-11-21 19:36:40|5211.22|5173.22|5213.37|5175.37|5213.38|5175.38|5211.22|5173.22|10
1605987410000|2020-11-21 19:36:50|5213.31|5175.31|5213.5|5175.5|5213.55|5175.55|5213.05|5175.05|10
1605987420000|2020-11-21 19:37:00|5213.54|5175.54|5214.91|5176.91|5214.91|5176.91|5213.54|5175.54|10
1605987430000|2020-11-21 19:37:10|5214.95|5176.95|5217.22|5179.22|5217.22|5179.22|5214.95|5176.95|10
1605987440000|2020-11-21 19:37:20|5217.54|5179.54|5217.2|5179.2|5217.83|5179.83|5217.12|5179.12|10
1605987450000|2020-11-21 19:37:30|5217.37|5179.37|5217.65|5179.65|5217.66|5179.66|5217.26|5179.26|10
1605987460000|2020-11-21 19:37:40|5216.79|5178.79|5216.77|5178.77|5216.79|5178.79|5216.17|5178.17|10
1605987470000|2020-11-21 19:37:50|5216.64|5178.64|5215.92|5177.92|5216.73|5178.73|5215.12|5177.12|9
1605987480000|2020-11-21 19:38:00|5215.93|5177.93|5215.28|5177.28|5215.93|5177.93|5215.1|5177.1|9
1605987490000|2020-11-21 19:38:10|5215.25|5177.25|5217.93|5179.93|5217.93|5179.93|5215.25|5177.25|10
1605987500000|2020-11-21 19:38:20|5218.25|5180.25|5216.78|5178.78|5218.42|5180.42|5216.78|5178.78|10
1605987510000|2020-11-21 19:38:30|5216.56|5178.56|5214.66|5176.66|5216.56|5178.56|5214.66|5176.66|9
1605987520000|2020-11-21 19:38:40|5214.4|5176.4|5214.3|5176.3|5214.42|5176.42|5214.23|5176.23|10
1605987530000|2020-11-21 19:38:50|5214.37|5176.37|5213.38|5175.38|5214.74|5176.74|5213.38|5175.38|10
1605987540000|2020-11-21 19:39:00|5213.04|5175.04|5213.34|5175.34|5213.56|5175.56|5212.58|5174.58|9
1605987550000|2020-11-21 19:39:10|5213.48|5175.48|5212.53|5174.53|5213.65|5175.65|5212.53|5174.53|10
1605987560000|2020-11-21 19:39:20|5212.34|5174.34|5210.13|5172.13|5212.34|5174.34|5210.13|5172.13|10
1605987570000|2020-11-21 19:39:30|5210.06|5172.06|5208.07|5170.07|5210.06|5172.06|5208.07|5170.07|10
1605987580000|2020-11-21 19:39:40|5207.26|5169.26|5206.46|5168.46|5207.26|5169.26|5205.2|5167.2|10
1605987590000|2020-11-21 19:39:50|5205.77|5167.77|5203.43|5165.43|5205.77|5167.77|5201.21|5163.21|10
1605987600000|2020-11-21 19:40:00|5202.83|5164.83|5204.64|5166.64|5206.41|5168.41|5202.83|5164.83|10
1605987610000|2020-11-21 19:40:10|5203.73|5165.73|5201.61|5163.61|5203.73|5165.73|5201.61|5163.61|10
1605987620000|2020-11-21 19:40:20|5201.51|5163.51|5196.68|5158.68|5201.59|5163.59|5196.68|5158.68|10
1605987630000|2020-11-21 19:40:30|5196.12|5158.12|5194.63|5156.63|5196.12|5158.12|5193.7|5155.7|10
1605987640000|2020-11-21 19:40:40|5195.31|5157.31|5197.36|5159.36|5197.68|5159.68|5195.31|5157.31|10
1605987650000|2020-11-21 19:40:50|5197.45|5159.45|5197.24|5159.24|5197.66|5159.66|5197.24|5159.24|10
1605987660000|2020-11-21 19:41:00|5196.94|5158.94|5200|5162|5200|5162|5196.94|5158.94|10
1605987670000|2020-11-21 19:41:10|5201.76|5163.76|5205.31|5167.31|5205.38|5167.38|5201.76|5163.76|10
1605987680000|2020-11-21 19:41:20|5205.11|5167.11|5205.09|5167.09|5205.42|5167.42|5204.86|5166.86|10
1605987690000|2020-11-21 19:41:30|5205.41|5167.41|5205.36|5167.36|5205.65|5167.65|5205.24|5167.24|10
1605987700000|2020-11-21 19:41:40|5205.34|5167.34|5205.15|5167.15|5205.49|5167.49|5204.99|5166.99|10
1605987710000|2020-11-21 19:41:50|5204.96|5166.96|5205.32|5167.32|5205.49|5167.49|5204.88|5166.88|10
1605987720000|2020-11-21 19:42:00|5205.23|5167.23|5205.16|5167.16|5205.3|5167.3|5204.89|5166.89|10
1605987730000|2020-11-21 19:42:10|5205.36|5167.36|5205.39|5167.39|5205.74|5167.74|5205.32|5167.32|10
1605987740000|2020-11-21 19:42:20|5205.44|5167.44|5205.77|5167.77|5205.77|5167.77|5204.74|5166.74|10
1605987750000|2020-11-21 19:42:30|5205.67|5167.67|5206.67|5168.67|5206.67|5168.67|5205.61|5167.61|10
1605987760000|2020-11-21 19:42:40|5206.55|5168.55|5207.25|5169.25|5207.26|5169.26|5206.45|5168.45|10
1605987770000|2020-11-21 19:42:50|5207.23|5169.23|5207.9|5169.9|5208.04|5170.04|5207.2|5169.2|10
1605987780000|2020-11-21 19:43:00|5207.71|5169.71|5207.16|5169.16|5208.14|5170.14|5206.75|5168.75|10
1605987790000|2020-11-21 19:43:10|5207.15|5169.15|5207.32|5169.32|5207.32|5169.32|5206.52|5168.52|10
1605987800000|2020-11-21 19:43:20|5207.44|5169.44|5207.7|5169.7|5207.8|5169.8|5207.42|5169.42|10
1605987810000|2020-11-21 19:43:30|5208.05|5170.05|5208.27|5170.27|5208.39|5170.39|5208.05|5170.05|8
1605987820000|2020-11-21 19:43:40|5208.63|5170.63|5210.36|5172.36|5210.36|5172.36|5208.58|5170.58|10
1605987830000|2020-11-21 19:43:50|5210.45|5172.45|5211.9|5173.9|5211.93|5173.93|5210.45|5172.45|9
1605987840000|2020-11-21 19:44:00|5211.8|5173.8|5213.51|5175.51|5213.51|5175.51|5211.8|5173.8|9
1605987850000|2020-11-21 19:44:10|5214.15|5176.15|5215.77|5177.77|5215.77|5177.77|5214.15|5176.15|10
1605987860000|2020-11-21 19:44:20|5215.82|5177.82|5218.01|5180.01|5218.06|5180.06|5215.82|5177.82|9
1605987870000|2020-11-21 19:44:30|5218.46|5180.46|5221.08|5183.08|5221.18|5183.18|5218.46|5180.46|10
1605987880000|2020-11-21 19:44:40|5220.78|5182.78|5222.67|5184.67|5222.67|5184.67|5220.78|5182.78|10
1605987890000|2020-11-21 19:44:50|5223.11|5185.11|5226.4|5188.4|5226.47|5188.47|5223.11|5185.11|10
1605987900000|2020-11-21 19:45:00|5226.2|5188.2|5223.84|5185.84|5226.2|5188.2|5223.84|5185.84|10
1605987910000|2020-11-21 19:45:10|5223.64|5185.64|5223.4|5185.4|5223.64|5185.64|5223.23|5185.23|10
1605987920000|2020-11-21 19:45:20|5222.98|5184.98|5220.65|5182.65|5223.06|5185.06|5220.65|5182.65|10
1605987930000|2020-11-21 19:45:30|5220.34|5182.34|5222.61|5184.61|5222.61|5184.61|5220.27|5182.27|10
1605987940000|2020-11-21 19:45:40|5223.16|5185.16|5224.11|5186.11|5224.11|5186.11|5223.16|5185.16|10
1605987950000|2020-11-21 19:45:50|5224|5186|5223.74|5185.74|5224.12|5186.12|5223.47|5185.47|10
1605987960000|2020-11-21 19:46:00|5223.89|5185.89|5226.57|5188.57|5226.89|5188.89|5223.89|5185.89|10
1605987970000|2020-11-21 19:46:10|5226.46|5188.46|5227.52|5189.52|5227.65|5189.65|5226.46|5188.46|10
1605987980000|2020-11-21 19:46:20|5227.59|5189.59|5229.6|5191.6|5229.6|5191.6|5227.59|5189.59|10
1605987990000|2020-11-21 19:46:30|5229.45|5191.45|5227.5|5189.5|5229.67|5191.67|5227.5|5189.5|10
1605988000000|2020-11-21 19:46:40|5227.18|5189.18|5227.49|5189.49|5227.64|5189.64|5227.17|5189.17|10
1605988010000|2020-11-21 19:46:50|5227.66|5189.66|5227.41|5189.41|5227.95|5189.95|5227.32|5189.32|10
1605988020000|2020-11-21 19:47:00|5227.34|5189.34|5227.74|5189.74|5227.83|5189.83|5227.31|5189.31|10
1605988030000|2020-11-21 19:47:10|5227.86|5189.86|5228.42|5190.42|5228.42|5190.42|5227.86|5189.86|10
1605988040000|2020-11-21 19:47:20|5228.78|5190.78|5228.34|5190.34|5228.78|5190.78|5228.34|5190.34|10
1605988050000|2020-11-21 19:47:30|5228.35|5190.35|5228.19|5190.19|5229.35|5191.35|5228.19|5190.19|10
1605988060000|2020-11-21 19:47:40|5228.03|5190.03|5227.14|5189.14|5228.05|5190.05|5227.14|5189.14|8
1605988070000|2020-11-21 19:47:50|5227.16|5189.16|5228.4|5190.4|5228.4|5190.4|5226.64|5188.64|10
1605988080000|2020-11-21 19:48:00|5228.67|5190.67|5229.86|5191.86|5229.86|5191.86|5228.67|5190.67|9
1605988090000|2020-11-21 19:48:10|5229.98|5191.98|5229.58|5191.58|5230.08|5192.08|5229.29|5191.29|10
1605988100000|2020-11-21 19:48:20|5229.4|5191.4|5229.96|5191.96|5229.96|5191.96|5229.12|5191.12|8
1605988110000|2020-11-21 19:48:30|5229.94|5191.94|5227.75|5189.75|5229.95|5191.95|5227.75|5189.75|10
1605988120000|2020-11-21 19:48:40|5227.77|5189.77|5226.97|5188.97|5227.77|5189.77|5226.88|5188.88|9
1605988130000|2020-11-21 19:48:50|5226.9|5188.9|5225.35|5187.35|5226.9|5188.9|5225.35|5187.35|10
1605988140000|2020-11-21 19:49:00|5225.4|5187.4|5225.12|5187.12|5225.4|5187.4|5224.83|5186.83|9
1605988150000|2020-11-21 19:49:10|5225.21|5187.21|5224.78|5186.78|5225.21|5187.21|5224.71|5186.71|10
1605988160000|2020-11-21 19:49:20|5224.72|5186.72|5224.68|5186.68|5224.97|5186.97|5224.56|5186.56|10
1605988170000|2020-11-21 19:49:30|5224.91|5186.91|5224.87|5186.87|5225.09|5187.09|5224.81|5186.81|10
1605988180000|2020-11-21 19:49:40|5224.7|5186.7|5224.49|5186.49|5224.86|5186.86|5224.49|5186.49|9
1605988190000|2020-11-21 19:49:50|5224.68|5186.68|5224.69|5186.69|5224.9|5186.9|5224.55|5186.55|8
1605988200000|2020-11-21 19:50:00|5224.6|5186.6|5225.76|5187.76|5225.76|5187.76|5224.24|5186.24|9
1605988210000|2020-11-21 19:50:10|5225.86|5187.86|5227.48|5189.48|5227.48|5189.48|5225.86|5187.86|10
1605988220000|2020-11-21 19:50:20|5228.04|5190.04|5229.82|5191.82|5229.82|5191.82|5228.04|5190.04|10
1605988230000|2020-11-21 19:50:30|5230.29|5192.29|5230.69|5192.69|5230.69|5192.69|5230.29|5192.29|9
1605988240000|2020-11-21 19:50:40|5230.76|5192.76|5230.74|5192.74|5231.02|5193.02|5230.68|5192.68|9
1605988250000|2020-11-21 19:50:50|5230.72|5192.72|5231.44|5193.44|5231.44|5193.44|5230.49|5192.49|10
1605988260000|2020-11-21 19:51:00|5231.58|5193.58|5230.95|5192.95|5231.71|5193.71|5230.87|5192.87|9
1605988270000|2020-11-21 19:51:10|5230.6|5192.6|5229.78|5191.78|5230.6|5192.6|5229.78|5191.78|9
1605988280000|2020-11-21 19:51:20|5229.86|5191.86|5229.66|5191.66|5230.08|5192.08|5229.66|5191.66|10
1605988290000|2020-11-21 19:51:30|5229.68|5191.68|5229.92|5191.92|5229.95|5191.95|5229.57|5191.57|10
1605988300000|2020-11-21 19:51:40|5229.96|5191.96|5230.27|5192.27|5230.28|5192.28|5229.79|5191.79|9
1605988310000|2020-11-21 19:51:50|5230.35|5192.35|5230.38|5192.38|5230.38|5192.38|5230.06|5192.06|10
1605988320000|2020-11-21 19:52:00|5230.23|5192.23|5229.53|5191.53|5230.23|5192.23|5229.53|5191.53|10
1605988330000|2020-11-21 19:52:10|5229.66|5191.66|5228.52|5190.52|5229.66|5191.66|5228.52|5190.52|9
1605988340000|2020-11-21 19:52:20|5228.18|5190.18|5227.34|5189.34|5228.18|5190.18|5227.32|5189.32|10
1605988350000|2020-11-21 19:52:30|5227.4|5189.4|5226.81|5188.81|5227.4|5189.4|5226.75|5188.75|10
1605988360000|2020-11-21 19:52:40|5226.9|5188.9|5226.56|5188.56|5226.98|5188.98|5226.49|5188.49|10
1605988370000|2020-11-21 19:52:50|5226.33|5188.33|5227.28|5189.28|5227.28|5189.28|5226.33|5188.33|10
1605988380000|2020-11-21 19:53:00|5227.42|5189.42|5228.47|5190.47|5228.47|5190.47|5227.42|5189.42|9
1605988390000|2020-11-21 19:53:10|5228.48|5190.48|5229.47|5191.47|5229.47|5191.47|5228.38|5190.38|10
1605988400000|2020-11-21 19:53:20|5229.46|5191.46|5230.37|5192.37|5230.46|5192.46|5229.46|5191.46|9
1605988410000|2020-11-21 19:53:30|5230.42|5192.42|5229.53|5191.53|5230.42|5192.42|5229.41|5191.41|10
1605988420000|2020-11-21 19:53:40|5229.5|5191.5|5229.15|5191.15|5229.5|5191.5|5229.15|5191.15|10
1605988430000|2020-11-21 19:53:50|5229.28|5191.28|5229.86|5191.86|5229.86|5191.86|5229.28|5191.28|10
1605988440000|2020-11-21 19:54:00|5230.02|5192.02|5229.76|5191.76|5230.03|5192.03|5229.76|5191.76|10
1605988450000|2020-11-21 19:54:10|5229.55|5191.55|5229.51|5191.51|5229.55|5191.55|5229.04|5191.04|10
1605988460000|2020-11-21 19:54:20|5229.57|5191.57|5229.59|5191.59|5229.59|5191.59|5229.22|5191.22|9
1605988470000|2020-11-21 19:54:30|5229.76|5191.76|5229.98|5191.98|5230.14|5192.14|5229.76|5191.76|10
1605988480000|2020-11-21 19:54:40|5230.03|5192.03|5232.01|5194.01|5232.06|5194.06|5229.97|5191.97|10
1605988490000|2020-11-21 19:54:50|5232|5194|5232.44|5194.44|5232.44|5194.44|5232|5194|9
1605988500000|2020-11-21 19:55:00|5232.5|5194.5|5233.33|5195.33|5233.38|5195.38|5232.5|5194.5|10
1605988510000|2020-11-21 19:55:10|5233.34|5195.34|5232.78|5194.78|5233.38|5195.38|5232.71|5194.71|10
1605988520000|2020-11-21 19:55:20|5232.82|5194.82|5232.25|5194.25|5233.1|5195.1|5232.15|5194.15|10
1605988530000|2020-11-21 19:55:30|5232.39|5194.39|5231.43|5193.43|5232.39|5194.39|5231.43|5193.43|10
1605988540000|2020-11-21 19:55:40|5231.41|5193.41|5231.6|5193.6|5231.61|5193.61|5231.36|5193.36|10
1605988550000|2020-11-21 19:55:50|5231.61|5193.61|5231.46|5193.46|5231.61|5193.61|5231.23|5193.23|10
1605988560000|2020-11-21 19:56:00|5231.51|5193.51|5231.67|5193.67|5231.7|5193.7|5231.36|5193.36|10
1605988570000|2020-11-21 19:56:10|5231.66|5193.66|5231.83|5193.83|5231.88|5193.88|5231.6|5193.6|10
1605988580000|2020-11-21 19:56:20|5231.82|5193.82|5232.06|5194.06|5232.21|5194.21|5231.82|5193.82|9
1605988590000|2020-11-21 19:56:30|5232.05|5194.05|5231.55|5193.55|5232.05|5194.05|5231.55|5193.55|8
1605988600000|2020-11-21 19:56:40|5231.49|5193.49|5230.75|5192.75|5231.56|5193.56|5230.75|5192.75|10
1605988610000|2020-11-21 19:56:50|5230.61|5192.61|5229.61|5191.61|5230.61|5192.61|5229.61|5191.61|10
1605988620000|2020-11-21 19:57:00|5229.57|5191.57|5229.02|5191.02|5229.59|5191.59|5228.91|5190.91|10
1605988630000|2020-11-21 19:57:10|5229.04|5191.04|5228.46|5190.46|5229.08|5191.08|5228.46|5190.46|10
1605988640000|2020-11-21 19:57:20|5228.49|5190.49|5228.45|5190.45|5228.57|5190.57|5228.28|5190.28|10
1605988650000|2020-11-21 19:57:30|5228.37|5190.37|5227.96|5189.96|5228.38|5190.38|5227.91|5189.91|10
1605988660000|2020-11-21 19:57:40|5228|5190|5227.37|5189.37|5228|5190|5227.37|5189.37|8
1605988670000|2020-11-21 19:57:50|5227.04|5189.04|5226.63|5188.63|5227.04|5189.04|5226.43|5188.43|9
1605988680000|2020-11-21 19:58:00|5226.57|5188.57|5225.92|5187.92|5226.57|5188.57|5225.92|5187.92|8
1605988690000|2020-11-21 19:58:10|5225.56|5187.56|5223.42|5185.42|5225.56|5187.56|5223.42|5185.42|10
1605988700000|2020-11-21 19:58:20|5223.39|5185.39|5222.81|5184.81|5223.39|5185.39|5222.75|5184.75|8
1605988710000|2020-11-21 19:58:30|5223.11|5185.11|5224.17|5186.17|5224.17|5186.17|5223.11|5185.11|9
1605988720000|2020-11-21 19:58:40|5224.3|5186.3|5225.27|5187.27|5225.27|5187.27|5224.3|5186.3|10
1605988730000|2020-11-21 19:58:50|5225.11|5187.11|5224.3|5186.3|5225.11|5187.11|5224.3|5186.3|10
1605988740000|2020-11-21 19:59:00|5224.18|5186.18|5223.56|5185.56|5224.27|5186.27|5223.56|5185.56|10
1605988750000|2020-11-21 19:59:10|5223.48|5185.48|5223.24|5185.24|5223.48|5185.48|5223.17|5185.17|10
1605988760000|2020-11-21 19:59:20|5223.1|5185.1|5223.42|5185.42|5223.42|5185.42|5222.7|5184.7|10
1605988770000|2020-11-21 19:59:30|5223.45|5185.45|5222.6|5184.6|5223.45|5185.45|5222.6|5184.6|10
1605988780000|2020-11-21 19:59:40|5222.52|5184.52|5221.93|5183.93|5222.52|5184.52|5221.93|5183.93|9
1605988790000|2020-11-21 19:59:50|5222.17|5184.17|5223.19|5185.19|5223.19|5185.19|5222.17|5184.17|10
1605988800000|2020-11-21 20:00:00|5222.97|5184.97|5222.51|5184.51|5222.97|5184.97|5222.51|5184.51|10
1605988810000|2020-11-21 20:00:10|5222.66|5184.66|5222.98|5184.98|5223.18|5185.18|5222.58|5184.58|10
1605988820000|2020-11-21 20:00:20|5222.91|5184.91|5222.11|5184.11|5222.91|5184.91|5222.04|5184.04|10
1605988830000|2020-11-21 20:00:30|5222.15|5184.15|5220.9|5182.9|5222.15|5184.15|5220.9|5182.9|10
1605988840000|2020-11-21 20:00:40|5220.52|5182.52|5218.04|5180.04|5220.52|5182.52|5218.04|5180.04|10
1605988850000|2020-11-21 20:00:50|5217.4|5179.4|5215.88|5177.88|5217.4|5179.4|5215.88|5177.88|10
1605988860000|2020-11-21 20:01:00|5215.37|5177.37|5214.78|5176.78|5215.37|5177.37|5214.78|5176.78|10
1605988870000|2020-11-21 20:01:10|5214.42|5176.42|5212.39|5174.39|5214.42|5176.42|5212.39|5174.39|9
1605988880000|2020-11-21 20:01:20|5212.01|5174.01|5208|5170|5212.01|5174.01|5208|5170|10
1605988890000|2020-11-21 20:01:30|5207.55|5169.55|5206.5|5168.5|5207.55|5169.55|5206.5|5168.5|10
1605988900000|2020-11-21 20:01:40|5206.6|5168.6|5204.59|5166.59|5206.68|5168.68|5204.55|5166.55|10
1605988910000|2020-11-21 20:01:50|5204.39|5166.39|5203.84|5165.84|5204.49|5166.49|5203.83|5165.83|10
1605988920000|2020-11-21 20:02:00|5203.09|5165.09|5203.68|5165.68|5203.68|5165.68|5202.69|5164.69|9
1605988930000|2020-11-21 20:02:10|5203.78|5165.78|5205.29|5167.29|5205.41|5167.41|5203.78|5165.78|9
1605988940000|2020-11-21 20:02:20|5205.3|5167.3|5204.34|5166.34|5205.6|5167.6|5204.34|5166.34|10
1605988950000|2020-11-21 20:02:30|5203.67|5165.67|5202.09|5164.09|5203.67|5165.67|5202.01|5164.01|10
1605988960000|2020-11-21 20:02:40|5201.7|5163.7|5202.21|5164.21|5202.3|5164.3|5201.69|5163.69|10
1605988970000|2020-11-21 20:02:50|5202.16|5164.16|5201.03|5163.03|5202.16|5164.16|5201.03|5163.03|10
1605988980000|2020-11-21 20:03:00|5200.94|5162.94|5198.91|5160.91|5200.95|5162.95|5198.85|5160.85|10
1605988990000|2020-11-21 20:03:10|5198.75|5160.75|5196.49|5158.49|5198.75|5160.75|5196.43|5158.43|10
1605989000000|2020-11-21 20:03:20|5196.62|5158.62|5196.53|5158.53|5196.66|5158.66|5196.26|5158.26|10
1605989010000|2020-11-21 20:03:30|5196.64|5158.64|5199.01|5161.01|5199.01|5161.01|5196.61|5158.61|10
1605989020000|2020-11-21 20:03:40|5199.99|5161.99|5200.88|5162.88|5200.88|5162.88|5199.99|5161.99|9
1605989030000|2020-11-21 20:03:50|5200.75|5162.75|5199.48|5161.48|5200.75|5162.75|5199.45|5161.45|9
1605989040000|2020-11-21 20:04:00|5199.43|5161.43|5199.26|5161.26|5199.43|5161.43|5198.78|5160.78|10
1605989050000|2020-11-21 20:04:10|5199.21|5161.21|5198.93|5160.93|5199.33|5161.33|5198.75|5160.75|9
1605989060000|2020-11-21 20:04:20|5198.96|5160.96|5198.6|5160.6|5198.96|5160.96|5198.56|5160.56|10
1605989070000|2020-11-21 20:04:30|5198.89|5160.89|5200.43|5162.43|5200.47|5162.47|5198.8|5160.8|10
1605989080000|2020-11-21 20:04:40|5200.58|5162.58|5199.55|5161.55|5200.58|5162.58|5199.55|5161.55|10
1605989090000|2020-11-21 20:04:50|5199.22|5161.22|5198.09|5160.09|5199.22|5161.22|5198.09|5160.09|10
1605989100000|2020-11-21 20:05:00|5197.85|5159.85|5194.94|5156.94|5197.85|5159.85|5194.94|5156.94|10
1605989110000|2020-11-21 20:05:10|5194.65|5156.65|5191.04|5153.04|5194.65|5156.65|5191.04|5153.04|10
1605989120000|2020-11-21 20:05:20|5190.03|5152.03|5186.42|5148.42|5190.03|5152.03|5186.42|5148.42|10
1605989130000|2020-11-21 20:05:30|5185.84|5147.84|5183.91|5145.91|5185.84|5147.84|5183.91|5145.91|10
1605989140000|2020-11-21 20:05:40|5183.31|5145.31|5180.58|5142.58|5183.31|5145.31|5180.58|5142.58|9
1605989150000|2020-11-21 20:05:50|5180.16|5142.16|5181.45|5143.45|5181.45|5143.45|5179.87|5141.87|10
1605989160000|2020-11-21 20:06:00|5181.55|5143.55|5182.06|5144.06|5182.42|5144.42|5181.55|5143.55|10
1605989170000|2020-11-21 20:06:10|5181.96|5143.96|5179.92|5141.92|5181.96|5143.96|5179.83|5141.83|10
1605989180000|2020-11-21 20:06:20|5179.91|5141.91|5178.69|5140.69|5179.91|5141.91|5178.48|5140.48|10
1605989190000|2020-11-21 20:06:30|5178.76|5140.76|5181.09|5143.09|5181.09|5143.09|5178.76|5140.76|9
1605989200000|2020-11-21 20:06:40|5180.93|5142.93|5182.56|5144.56|5182.56|5144.56|5180.93|5142.93|10
1605989210000|2020-11-21 20:06:50|5182.74|5144.74|5183.47|5145.47|5183.71|5145.71|5182.74|5144.74|10
1605989220000|2020-11-21 20:07:00|5183.32|5145.32|5181.89|5143.89|5184.17|5146.17|5181.89|5143.89|10
1605989230000|2020-11-21 20:07:10|5181.47|5143.47|5180.93|5142.93|5181.47|5143.47|5180.86|5142.86|9
1605989240000|2020-11-21 20:07:20|5180.74|5142.74|5182.21|5144.21|5182.31|5144.31|5180.74|5142.74|10
1605989250000|2020-11-21 20:07:30|5181.64|5143.64|5182.27|5144.27|5182.27|5144.27|5181.56|5143.56|10
1605989260000|2020-11-21 20:07:40|5182.31|5144.31|5182.83|5144.83|5183.06|5145.06|5182.31|5144.31|10
1605989270000|2020-11-21 20:07:50|5182.84|5144.84|5184.13|5146.13|5184.29|5146.29|5182.84|5144.84|10
1605989280000|2020-11-21 20:08:00|5184.22|5146.22|5187.04|5149.04|5187.04|5149.04|5184.22|5146.22|10
1605989290000|2020-11-21 20:08:10|5187.23|5149.23|5186.04|5148.04|5187.68|5149.68|5186.04|5148.04|10
1605989300000|2020-11-21 20:08:20|5185.59|5147.59|5186.56|5148.56|5186.56|5148.56|5185.59|5147.59|10
1605989310000|2020-11-21 20:08:30|5186.63|5148.63|5185.86|5147.86|5187.15|5149.15|5185.86|5147.86|9
1605989320000|2020-11-21 20:08:40|5185.65|5147.65|5182.53|5144.53|5185.65|5147.65|5182.53|5144.53|10
1605989330000|2020-11-21 20:08:50|5182.28|5144.28|5179.32|5141.32|5182.28|5144.28|5179.32|5141.32|10
1605989340000|2020-11-21 20:09:00|5178.85|5140.85|5176.15|5138.15|5178.85|5140.85|5175.17|5137.17|10
1605989350000|2020-11-21 20:09:10|5176.7|5138.7|5178.51|5140.51|5178.51|5140.51|5176.67|5138.67|10
1605989360000|2020-11-21 20:09:20|5178.44|5140.44|5179.53|5141.53|5179.58|5141.58|5178.44|5140.44|9
1605989370000|2020-11-21 20:09:30|5179.63|5141.63|5179.62|5141.62|5179.8|5141.8|5179.17|5141.17|10
1605989380000|2020-11-21 20:09:40|5179.51|5141.51|5176.72|5138.72|5179.51|5141.51|5176.72|5138.72|10
1605989390000|2020-11-21 20:09:50|5174.88|5136.88|5174.1|5136.1|5174.88|5136.88|5174|5136|9
1605989400000|2020-11-21 20:10:00|5175.11|5137.11|5176.46|5138.46|5176.46|5138.46|5175.11|5137.11|10
1605989410000|2020-11-21 20:10:10|5176.44|5138.44|5177.67|5139.67|5177.67|5139.67|5176.41|5138.41|10
1605989420000|2020-11-21 20:10:20|5177.75|5139.75|5177.45|5139.45|5178.85|5140.85|5177.45|5139.45|10
1605989430000|2020-11-21 20:10:30|5176.37|5138.37|5174.94|5136.94|5176.37|5138.37|5174.26|5136.26|10
1605989440000|2020-11-21 20:10:40|5174.4|5136.4|5173.68|5135.68|5174.98|5136.98|5173.68|5135.68|10
1605989450000|2020-11-21 20:10:50|5173.6|5135.6|5172.74|5134.74|5173.6|5135.6|5172.16|5134.16|10
1605989460000|2020-11-21 20:11:00|5172.86|5134.86|5171.66|5133.66|5173.06|5135.06|5171.66|5133.66|10
1605989470000|2020-11-21 20:11:10|5171.77|5133.77|5170.58|5132.58|5171.84|5133.84|5170.58|5132.58|10
1605989480000|2020-11-21 20:11:20|5170.17|5132.17|5167.36|5129.36|5170.17|5132.17|5167.05|5129.05|10
1605989490000|2020-11-21 20:11:30|5167.87|5129.87|5165.05|5127.05|5167.97|5129.97|5165.05|5127.05|10
1605989500000|2020-11-21 20:11:40|5164.75|5126.75|5165.18|5127.18|5165.18|5127.18|5164.53|5126.53|9
1605989510000|2020-11-21 20:11:50|5165.36|5127.36|5167.19|5129.19|5167.53|5129.53|5165.36|5127.36|10
1605989520000|2020-11-21 20:12:00|5166.94|5128.94|5165.86|5127.86|5167.52|5129.52|5165.86|5127.86|10
1605989530000|2020-11-21 20:12:10|5164.53|5126.53|5162.48|5124.48|5164.53|5126.53|5162.48|5124.48|10
1605989540000|2020-11-21 20:12:20|5162.64|5124.64|5165.05|5127.05|5165.05|5127.05|5162.64|5124.64|10
1605989550000|2020-11-21 20:12:30|5164.97|5126.97|5167|5129|5167|5129|5164.97|5126.97|10
1605989560000|2020-11-21 20:12:40|5167.12|5129.12|5167.62|5129.62|5167.63|5129.63|5167.09|5129.09|10
1605989570000|2020-11-21 20:12:50|5167.59|5129.59|5170.71|5132.71|5170.71|5132.71|5167.59|5129.59|10
1605989580000|2020-11-21 20:13:00|5171.6|5133.6|5179.28|5141.28|5179.28|5141.28|5171.6|5133.6|9
1605989590000|2020-11-21 20:13:10|5179.43|5141.43|5180.38|5142.38|5181.28|5143.28|5179.43|5141.43|10
1605989600000|2020-11-21 20:13:20|5180.12|5142.12|5178.31|5140.31|5180.12|5142.12|5178.3|5140.3|10
1605989610000|2020-11-21 20:13:30|5178.04|5140.04|5175.31|5137.31|5178.04|5140.04|5175.31|5137.31|10
1605989620000|2020-11-21 20:13:40|5175.07|5137.07|5173.88|5135.88|5175.07|5137.07|5173.82|5135.82|9
1605989630000|2020-11-21 20:13:50|5173.9|5135.9|5175.95|5137.95|5176.02|5138.02|5173.9|5135.9|10
1605989640000|2020-11-21 20:14:00|5175.91|5137.91|5178.15|5140.15|5178.17|5140.17|5175.91|5137.91|10
1605989650000|2020-11-21 20:14:10|5178.37|5140.37|5180.43|5142.43|5180.43|5142.43|5178.37|5140.37|10
1605989660000|2020-11-21 20:14:20|5180.31|5142.31|5180.92|5142.92|5181.07|5143.07|5180.31|5142.31|10
1605989670000|2020-11-21 20:14:30|5180.75|5142.75|5180|5142|5180.75|5142.75|5179.95|5141.95|10
1605989680000|2020-11-21 20:14:40|5179.93|5141.93|5179.56|5141.56|5180.19|5142.19|5179.56|5141.56|10
1605989690000|2020-11-21 20:14:50|5179.47|5141.47|5176.86|5138.86|5179.47|5141.47|5176.86|5138.86|10
1605989700000|2020-11-21 20:15:00|5176.88|5138.88|5174.07|5136.07|5176.88|5138.88|5174.07|5136.07|10
1605989710000|2020-11-21 20:15:10|5173.99|5135.99|5174.13|5136.13|5174.15|5136.15|5173.8|5135.8|8
1605989720000|2020-11-21 20:15:20|5174.36|5136.36|5180.07|5142.07|5180.07|5142.07|5174.36|5136.36|10
1605989730000|2020-11-21 20:15:30|5180.02|5142.02|5183.18|5145.18|5183.18|5145.18|5180.02|5142.02|10
1605989740000|2020-11-21 20:15:40|5183.83|5145.83|5184.74|5146.74|5184.89|5146.89|5183.83|5145.83|9
1605989750000|2020-11-21 20:15:50|5184.87|5146.87|5187.57|5149.57|5187.57|5149.57|5184.87|5146.87|10
1605989760000|2020-11-21 20:16:00|5187.9|5149.9|5189.14|5151.14|5189.14|5151.14|5187.9|5149.9|10
1605989770000|2020-11-21 20:16:10|5189.32|5151.32|5189.57|5151.57|5189.63|5151.63|5189.32|5151.32|9
1605989780000|2020-11-21 20:16:20|5189.54|5151.54|5188.65|5150.65|5189.63|5151.63|5188.65|5150.65|10
1605989790000|2020-11-21 20:16:30|5188.17|5150.17|5187.04|5149.04|5188.17|5150.17|5186.98|5148.98|10
1605989800000|2020-11-21 20:16:40|5186.52|5148.52|5186.69|5148.69|5187.01|5149.01|5186.52|5148.52|10
1605989810000|2020-11-21 20:16:50|5186.79|5148.79|5185.16|5147.16|5186.79|5148.79|5185.1|5147.1|10
1605989820000|2020-11-21 20:17:00|5185.2|5147.2|5183.42|5145.42|5185.2|5147.2|5183.42|5145.42|10
1605989830000|2020-11-21 20:17:10|5183.1|5145.1|5182.62|5144.62|5183.1|5145.1|5182.62|5144.62|10
1605989840000|2020-11-21 20:17:20|5182.61|5144.61|5182.36|5144.36|5182.61|5144.61|5182.27|5144.27|9
1605989850000|2020-11-21 20:17:30|5182.26|5144.26|5180.64|5142.64|5182.26|5144.26|5180.54|5142.54|9
1605989860000|2020-11-21 20:17:40|5180.28|5142.28|5180.13|5142.13|5180.35|5142.35|5180.04|5142.04|9
1605989870000|2020-11-21 20:17:50|5180.34|5142.34|5179.85|5141.85|5180.57|5142.57|5179.85|5141.85|10
1605989880000|2020-11-21 20:18:00|5179.93|5141.93|5180.5|5142.5|5180.5|5142.5|5179.29|5141.29|9
1605989890000|2020-11-21 20:18:10|5180.8|5142.8|5180.42|5142.42|5180.9|5142.9|5180.4|5142.4|10
1605989900000|2020-11-21 20:18:20|5180.64|5142.64|5180.11|5142.11|5181.07|5143.07|5180.11|5142.11|10
1605989910000|2020-11-21 20:18:30|5179.98|5141.98|5180.81|5142.81|5180.83|5142.83|5179.93|5141.93|10
1605989920000|2020-11-21 20:18:40|5180.82|5142.82|5182.48|5144.48|5182.48|5144.48|5180.82|5142.82|10
1605989930000|2020-11-21 20:18:50|5182.44|5144.44|5182.82|5144.82|5183.03|5145.03|5182.44|5144.44|10
1605989940000|2020-11-21 20:19:00|5183.17|5145.17|5183.84|5145.84|5183.84|5145.84|5183.17|5145.17|8
1605989950000|2020-11-21 20:19:10|5183.74|5145.74|5183.52|5145.52|5183.77|5145.77|5183.47|5145.47|10
1605989960000|2020-11-21 20:19:20|5183.6|5145.6|5183.44|5145.44|5183.98|5145.98|5183.44|5145.44|9
1605989970000|2020-11-21 20:19:30|5183.95|5145.95|5182.87|5144.87|5183.95|5145.95|5182.87|5144.87|10
1605989980000|2020-11-21 20:19:40|5182.49|5144.49|5181.34|5143.34|5182.49|5144.49|5181.34|5143.34|9
1605989990000|2020-11-21 20:19:50|5180.97|5142.97|5180.42|5142.42|5181.06|5143.06|5180.42|5142.42|10
1605990000000|2020-11-21 20:20:00|5180.56|5142.56|5183.94|5145.94|5183.94|5145.94|5180.56|5142.56|10
1605990010000|2020-11-21 20:20:10|5184.04|5146.04|5186.65|5148.65|5186.65|5148.65|5184.04|5146.04|10
1605990020000|2020-11-21 20:20:20|5186.83|5148.83|5187.88|5149.88|5187.88|5149.88|5186.83|5148.83|10
1605990030000|2020-11-21 20:20:30|5187.86|5149.86|5186.36|5148.36|5187.9|5149.9|5186.36|5148.36|10
1605990040000|2020-11-21 20:20:40|5186.24|5148.24|5185.71|5147.71|5186.24|5148.24|5185.6|5147.6|9
1605990050000|2020-11-21 20:20:50|5185.39|5147.39|5184.5|5146.5|5185.39|5147.39|5184.5|5146.5|10
1605990060000|2020-11-21 20:21:00|5184.14|5146.14|5184.05|5146.05|5184.25|5146.25|5183.86|5145.86|10
1605990070000|2020-11-21 20:21:10|5183.8|5145.8|5185.28|5147.28|5185.28|5147.28|5183.65|5145.65|10
1605990080000|2020-11-21 20:21:20|5185.2|5147.2|5185.85|5147.85|5187.13|5149.13|5185.2|5147.2|10
1605990090000|2020-11-21 20:21:30|5185.83|5147.83|5186.11|5148.11|5186.11|5148.11|5185.56|5147.56|10
1605990100000|2020-11-21 20:21:40|5186.15|5148.15|5188.5|5150.5|5188.5|5150.5|5186.15|5148.15|10
1605990110000|2020-11-21 20:21:50|5188.67|5150.67|5189.58|5151.58|5189.58|5151.58|5188.67|5150.67|10
1605990120000|2020-11-21 20:22:00|5189.92|5151.92|5191.16|5153.16|5191.16|5153.16|5189.92|5151.92|10
1605990130000|2020-11-21 20:22:10|5191.19|5153.19|5191.55|5153.55|5191.57|5153.57|5191.19|5153.19|10
1605990140000|2020-11-21 20:22:20|5191.56|5153.56|5189.71|5151.71|5191.56|5153.56|5189.71|5151.71|10
1605990150000|2020-11-21 20:22:30|5189.22|5151.22|5187.4|5149.4|5189.22|5151.22|5187.4|5149.4|10
1605990160000|2020-11-21 20:22:40|5187.61|5149.61|5186.56|5148.56|5187.61|5149.61|5186.56|5148.56|10
1605990170000|2020-11-21 20:22:50|5186.62|5148.62|5185.88|5147.88|5186.68|5148.68|5185.88|5147.88|10
1605990180000|2020-11-21 20:23:00|5185.83|5147.83|5184.44|5146.44|5185.83|5147.83|5184.44|5146.44|9
1605990190000|2020-11-21 20:23:10|5184.52|5146.52|5184.61|5146.61|5184.68|5146.68|5184.51|5146.51|9
1605990200000|2020-11-21 20:23:20|5184.55|5146.55|5184.39|5146.39|5184.73|5146.73|5184.39|5146.39|10
1605990210000|2020-11-21 20:23:30|5184.12|5146.12|5182.83|5144.83|5184.12|5146.12|5182.67|5144.67|9
1605990220000|2020-11-21 20:23:40|5182.55|5144.55|5179.87|5141.87|5182.69|5144.69|5179.87|5141.87|10
1605990230000|2020-11-21 20:23:50|5180.01|5142.01|5178.47|5140.47|5180.01|5142.01|5178.26|5140.26|10
1605990240000|2020-11-21 20:24:00|5178.51|5140.51|5180.04|5142.04|5180.14|5142.14|5178.15|5140.15|10
1605990250000|2020-11-21 20:24:10|5180.16|5142.16|5183.32|5145.32|5183.32|5145.32|5180.16|5142.16|9
1605990260000|2020-11-21 20:24:20|5183.4|5145.4|5186.57|5148.57|5186.57|5148.57|5183.4|5145.4|10
1605990270000|2020-11-21 20:24:30|5187.01|5149.01|5186.94|5148.94|5187.14|5149.14|5186.85|5148.85|9
1605990280000|2020-11-21 20:24:40|5186.59|5148.59|5184.84|5146.84|5186.59|5148.59|5184.78|5146.78|10
1605990290000|2020-11-21 20:24:50|5184.85|5146.85|5183.79|5145.79|5184.85|5146.85|5183.79|5145.79|9
1605990300000|2020-11-21 20:25:00|5183.75|5145.75|5185.98|5147.98|5185.98|5147.98|5183.63|5145.63|10
1605990310000|2020-11-21 20:25:10|5186.07|5148.07|5187.94|5149.94|5187.94|5149.94|5186.07|5148.07|10
1605990320000|2020-11-21 20:25:20|5188.22|5150.22|5187.73|5149.73|5188.22|5150.22|5187.68|5149.68|9
1605990330000|2020-11-21 20:25:30|5187.82|5149.82|5188.01|5150.01|5188.26|5150.26|5187.82|5149.82|10
1605990340000|2020-11-21 20:25:40|5187.85|5149.85|5187.66|5149.66|5187.85|5149.85|5187.36|5149.36|10
1605990350000|2020-11-21 20:25:50|5187.39|5149.39|5187.1|5149.1|5187.39|5149.39|5187.01|5149.01|10
1605990360000|2020-11-21 20:26:00|5187.22|5149.22|5187.76|5149.76|5187.76|5149.76|5187.22|5149.22|10
1605990370000|2020-11-21 20:26:10|5187.7|5149.7|5187.53|5149.53|5187.7|5149.7|5187.41|5149.41|10
1605990380000|2020-11-21 20:26:20|5187.41|5149.41|5186.64|5148.64|5187.47|5149.47|5186.64|5148.64|10
1605990390000|2020-11-21 20:26:30|5186.49|5148.49|5185.24|5147.24|5186.49|5148.49|5185.16|5147.16|10
1605990400000|2020-11-21 20:26:40|5185.29|5147.29|5183.07|5145.07|5185.29|5147.29|5183.07|5145.07|10
1605990410000|2020-11-21 20:26:50|5182.95|5144.95|5182.98|5144.98|5183.02|5145.02|5182.83|5144.83|10
1605990420000|2020-11-21 20:27:00|5182.97|5144.97|5182.83|5144.83|5183.04|5145.04|5182.54|5144.54|10
1605990430000|2020-11-21 20:27:10|5183.01|5145.01|5183.69|5145.69|5184.12|5146.12|5183.01|5145.01|10
1605990440000|2020-11-21 20:27:20|5183.7|5145.7|5183.02|5145.02|5183.7|5145.7|5183.02|5145.02|10
1605990450000|2020-11-21 20:27:30|5182.48|5144.48|5182.23|5144.23|5182.48|5144.48|5182.11|5144.11|10
1605990460000|2020-11-21 20:27:40|5182.24|5144.24|5181.94|5143.94|5182.24|5144.24|5181.93|5143.93|9
1605990470000|2020-11-21 20:27:50|5181.83|5143.83|5182.27|5144.27|5182.27|5144.27|5181.74|5143.74|9
1605990480000|2020-11-21 20:28:00|5182.37|5144.37|5183.6|5145.6|5183.6|5145.6|5182.37|5144.37|10
1605990490000|2020-11-21 20:28:10|5183.84|5145.84|5184.82|5146.82|5184.82|5146.82|5183.84|5145.84|8
1605990500000|2020-11-21 20:28:20|5185.26|5147.26|5185.87|5147.87|5185.87|5147.87|5185.2|5147.2|10
1605990510000|2020-11-21 20:28:30|5186.27|5148.27|5187.22|5149.22|5187.22|5149.22|5186.19|5148.19|9
1605990520000|2020-11-21 20:28:40|5187.61|5149.61|5188.5|5150.5|5188.5|5150.5|5187.61|5149.61|10
1605990530000|2020-11-21 20:28:50|5188.58|5150.58|5190.59|5152.59|5190.59|5152.59|5188.58|5150.58|10
1605990540000|2020-11-21 20:29:00|5190.81|5152.81|5194.41|5156.41|5194.41|5156.41|5190.81|5152.81|10
1605990550000|2020-11-21 20:29:10|5194.63|5156.63|5195.86|5157.86|5195.86|5157.86|5194.22|5156.22|10
1605990560000|2020-11-21 20:29:20|5196.34|5158.34|5199.46|5161.46|5199.46|5161.46|5196.34|5158.34|10
1605990570000|2020-11-21 20:29:30|5199.35|5161.35|5199.02|5161.02|5199.62|5161.62|5199.02|5161.02|10
1605990580000|2020-11-21 20:29:40|5198.88|5160.88|5200.35|5162.35|5200.35|5162.35|5198.88|5160.88|10
1605990590000|2020-11-21 20:29:50|5200.45|5162.45|5201.06|5163.06|5201.31|5163.31|5200.45|5162.45|9
1605990600000|2020-11-21 20:30:00|5200.93|5162.93|5201.82|5163.82|5201.82|5163.82|5200.82|5162.82|8
1605990610000|2020-11-21 20:30:10|5201.77|5163.77|5202.42|5164.42|5202.48|5164.48|5201.73|5163.73|10
1605990620000|2020-11-21 20:30:20|5203.23|5165.23|5204.22|5166.22|5204.22|5166.22|5203.23|5165.23|10
1605990630000|2020-11-21 20:30:30|5205.03|5167.03|5207.85|5169.85|5207.85|5169.85|5205.03|5167.03|10
1605990640000|2020-11-21 20:30:40|5208.66|5170.66|5211.11|5173.11|5211.11|5173.11|5208.66|5170.66|10
1605990650000|2020-11-21 20:30:50|5211.56|5173.56|5212.92|5174.92|5212.95|5174.95|5211.3|5173.3|10
1605990660000|2020-11-21 20:31:00|5213.05|5175.05|5216.11|5178.11|5216.11|5178.11|5213.05|5175.05|10
1605990670000|2020-11-21 20:31:10|5216.32|5178.32|5217.94|5179.94|5217.99|5179.99|5216.32|5178.32|10
1605990680000|2020-11-21 20:31:20|5218.09|5180.09|5217.37|5179.37|5218.68|5180.68|5217.37|5179.37|10
1605990690000|2020-11-21 20:31:30|5216.56|5178.56|5214.76|5176.76|5216.56|5178.56|5214.76|5176.76|10
1605990700000|2020-11-21 20:31:40|5215.15|5177.15|5212.57|5174.57|5215.15|5177.15|5212.57|5174.57|10
1605990710000|2020-11-21 20:31:50|5213.17|5175.17|5216.3|5178.3|5216.3|5178.3|5213.17|5175.17|10
1605990720000|2020-11-21 20:32:00|5216.86|5178.86|5218.12|5180.12|5218.12|5180.12|5216.85|5178.85|10
1605990730000|2020-11-21 20:32:10|5217.91|5179.91|5214.05|5176.05|5217.91|5179.91|5214.05|5176.05|10
1605990740000|2020-11-21 20:32:20|5213.64|5175.64|5212.96|5174.96|5213.64|5175.64|5212.07|5174.07|10
1605990750000|2020-11-21 20:32:30|5213.1|5175.1|5214.84|5176.84|5214.84|5176.84|5213.1|5175.1|10
1605990760000|2020-11-21 20:32:40|5214.74|5176.74|5216.72|5178.72|5216.75|5178.75|5214.64|5176.64|10
1605990770000|2020-11-21 20:32:50|5216.88|5178.88|5216.2|5178.2|5216.88|5178.88|5216.2|5178.2|10
1605990780000|2020-11-21 20:33:00|5216.17|5178.17|5212.37|5174.37|5216.18|5178.18|5212.37|5174.37|10
1605990790000|2020-11-21 20:33:10|5211.48|5173.48|5208.16|5170.16|5211.48|5173.48|5208.16|5170.16|10
1605990800000|2020-11-21 20:33:20|5207.76|5169.76|5205.42|5167.42|5207.76|5169.76|5205.42|5167.42|10
1605990810000|2020-11-21 20:33:30|5205.02|5167.02|5205.03|5167.03|5205.18|5167.18|5203.7|5165.7|10
1605990820000|2020-11-21 20:33:40|5205.48|5167.48|5206.35|5168.35|5206.56|5168.56|5205.48|5167.48|9
1605990830000|2020-11-21 20:33:50|5206.11|5168.11|5206.71|5168.71|5206.71|5168.71|5206.11|5168.11|9
1605990840000|2020-11-21 20:34:00|5207.65|5169.65|5206.14|5168.14|5207.96|5169.96|5206.14|5168.14|10
1605990850000|2020-11-21 20:34:10|5206.19|5168.19|5204.96|5166.96|5206.56|5168.56|5204.96|5166.96|10
1605990860000|2020-11-21 20:34:20|5204.89|5166.89|5202.45|5164.45|5204.89|5166.89|5202.45|5164.45|10
1605990870000|2020-11-21 20:34:30|5201.87|5163.87|5200.94|5162.94|5201.87|5163.87|5200.02|5162.02|10
1605990880000|2020-11-21 20:34:40|5200.92|5162.92|5202.54|5164.54|5202.54|5164.54|5200.91|5162.91|10
1605990890000|2020-11-21 20:34:50|5202.65|5164.65|5204.78|5166.78|5204.78|5166.78|5202.65|5164.65|9
1605990900000|2020-11-21 20:35:00|5205.27|5167.27|5207.4|5169.4|5207.4|5169.4|5205.27|5167.27|10
1605990910000|2020-11-21 20:35:10|5207.13|5169.13|5202.85|5164.85|5207.13|5169.13|5202.85|5164.85|10
1605990920000|2020-11-21 20:35:20|5202.31|5164.31|5202.37|5164.37|5203.05|5165.05|5202.15|5164.15|10
1605990930000|2020-11-21 20:35:30|5202.22|5164.22|5202.5|5164.5|5202.5|5164.5|5200.56|5162.56|9
1605990940000|2020-11-21 20:35:40|5202.81|5164.81|5201.48|5163.48|5202.92|5164.92|5201.41|5163.41|8
1605990950000|2020-11-21 20:35:50|5201.4|5163.4|5199.48|5161.48|5201.4|5163.4|5199.29|5161.29|10
1605990960000|2020-11-21 20:36:00|5199.45|5161.45|5198.6|5160.6|5199.87|5161.87|5198.6|5160.6|9
1605990970000|2020-11-21 20:36:10|5198.43|5160.43|5199.35|5161.35|5199.35|5161.35|5197.88|5159.88|10
1605990980000|2020-11-21 20:36:20|5199.37|5161.37|5199.28|5161.28|5199.47|5161.47|5199.19|5161.19|9
1605990990000|2020-11-21 20:36:30|5199.2|5161.2|5199.64|5161.64|5199.71|5161.71|5199.03|5161.03|9
1605991000000|2020-11-21 20:36:40|5199.67|5161.67|5199.77|5161.77|5199.77|5161.77|5199.25|5161.25|10
1605991010000|2020-11-21 20:36:50|5199.88|5161.88|5200.83|5162.83|5200.83|5162.83|5199.88|5161.88|10
1605991020000|2020-11-21 20:37:00|5200.42|5162.42|5200.97|5162.97|5201|5163|5200.36|5162.36|8
1605991030000|2020-11-21 20:37:10|5200.96|5162.96|5201.13|5163.13|5201.13|5163.13|5200.72|5162.72|10
1605991040000|2020-11-21 20:37:20|5201.24|5163.24|5199.8|5161.8|5201.32|5163.32|5199.8|5161.8|10
1605991050000|2020-11-21 20:37:30|5199.72|5161.72|5199.15|5161.15|5199.72|5161.72|5199.15|5161.15|2
1605991070000|2020-11-21 20:37:50|5198.86|5160.86|5196.83|5158.83|5198.86|5160.86|5196.46|5158.46|14
1605991080000|2020-11-21 20:38:00|5196.82|5158.82|5198.71|5160.71|5198.71|5160.71|5196.82|5158.82|10
1605991090000|2020-11-21 20:38:10|5199.06|5161.06|5200.43|5162.43|5200.55|5162.55|5199.06|5161.06|9
1605991100000|2020-11-21 20:38:20|5200.42|5162.42|5201.41|5163.41|5201.41|5163.41|5200.42|5162.42|9
1605991110000|2020-11-21 20:38:30|5201.69|5163.69|5202.41|5164.41|5202.49|5164.49|5201.69|5163.69|10
1605991120000|2020-11-21 20:38:40|5202.39|5164.39|5201.22|5163.22|5202.43|5164.43|5201.22|5163.22|10
1605991130000|2020-11-21 20:38:50|5201.34|5163.34|5202|5164|5202.14|5164.14|5201.34|5163.34|10
1605991140000|2020-11-21 20:39:00|5202.09|5164.09|5200.58|5162.58|5202.15|5164.15|5200.58|5162.58|10
1605991150000|2020-11-21 20:39:10|5200.45|5162.45|5198.76|5160.76|5200.45|5162.45|5198.76|5160.76|10
1605991160000|2020-11-21 20:39:20|5198.85|5160.85|5199.81|5161.81|5199.81|5161.81|5198.85|5160.85|10
1605991170000|2020-11-21 20:39:30|5199.85|5161.85|5199.29|5161.29|5199.97|5161.97|5199.28|5161.28|10
1605991180000|2020-11-21 20:39:40|5199.43|5161.43|5199.31|5161.31|5199.57|5161.57|5199.29|5161.29|10
1605991190000|2020-11-21 20:39:50|5199.39|5161.39|5200.31|5162.31|5200.31|5162.31|5199.39|5161.39|10
1605991200000|2020-11-21 20:40:00|5200.83|5162.83|5202.4|5164.4|5202.4|5164.4|5200.83|5162.83|9
1605991210000|2020-11-21 20:40:10|5202.49|5164.49|5202.64|5164.64|5202.64|5164.64|5202.19|5164.19|9
1605991220000|2020-11-21 20:40:20|5202.51|5164.51|5205|5167|5205|5167|5202.51|5164.51|10
1605991230000|2020-11-21 20:40:30|5205.64|5167.64|5205.64|5167.64|5206.19|5168.19|5205.47|5167.47|10
1605991240000|2020-11-21 20:40:40|5205.59|5167.59|5205.19|5167.19|5205.59|5167.59|5205.07|5167.07|10
1605991250000|2020-11-21 20:40:50|5205.23|5167.23|5204.45|5166.45|5205.23|5167.23|5204.45|5166.45|10
1605991260000|2020-11-21 20:41:00|5204.11|5166.11|5202.39|5164.39|5204.19|5166.19|5202.39|5164.39|9
1605991270000|2020-11-21 20:41:10|5202.34|5164.34|5201.32|5163.32|5202.49|5164.49|5201.32|5163.32|10
1605991280000|2020-11-21 20:41:20|5201.33|5163.33|5200.56|5162.56|5201.33|5163.33|5200.27|5162.27|9
1605991290000|2020-11-21 20:41:30|5200.62|5162.62|5201.54|5163.54|5201.54|5163.54|5200.5|5162.5|10
1605991300000|2020-11-21 20:41:40|5201.83|5163.83|5203.36|5165.36|5203.41|5165.41|5201.74|5163.74|9
1605991310000|2020-11-21 20:41:50|5203.19|5165.19|5204.24|5166.24|5204.24|5166.24|5203.19|5165.19|9
1605991320000|2020-11-21 20:42:00|5204.04|5166.04|5203.75|5165.75|5204.15|5166.15|5203.69|5165.69|9
1605991330000|2020-11-21 20:42:10|5203.97|5165.97|5201.49|5163.49|5203.97|5165.97|5201.49|5163.49|10
1605991340000|2020-11-21 20:42:20|5201.56|5163.56|5199.86|5161.86|5201.56|5163.56|5199.86|5161.86|10
1605991350000|2020-11-21 20:42:30|5199.84|5161.84|5200.89|5162.89|5200.89|5162.89|5199.84|5161.84|10
1605991360000|2020-11-21 20:42:40|5201.47|5163.47|5201.43|5163.43|5201.81|5163.81|5201.32|5163.32|10
1605991370000|2020-11-21 20:42:50|5201.56|5163.56|5203.35|5165.35|5203.35|5165.35|5201.56|5163.56|10
1605991380000|2020-11-21 20:43:00|5203.5|5165.5|5204.36|5166.36|5204.73|5166.73|5203.5|5165.5|10
1605991390000|2020-11-21 20:43:10|5204.34|5166.34|5204.73|5166.73|5205.05|5167.05|5204.34|5166.34|10
1605991400000|2020-11-21 20:43:20|5204.78|5166.78|5205.31|5167.31|5205.31|5167.31|5204.78|5166.78|8
1605991410000|2020-11-21 20:43:30|5205.46|5167.46|5204.6|5166.6|5205.46|5167.46|5204.45|5166.45|10
1605991420000|2020-11-21 20:43:40|5204.49|5166.49|5202.59|5164.59|5204.49|5166.49|5202.53|5164.53|9
1605991430000|2020-11-21 20:43:50|5202.58|5164.58|5202.7|5164.7|5202.93|5164.93|5202.51|5164.51|10
1605991440000|2020-11-21 20:44:00|5202.71|5164.71|5202.6|5164.6|5203.02|5165.02|5202.5|5164.5|10
1605991450000|2020-11-21 20:44:10|5202.57|5164.57|5202.59|5164.59|5202.65|5164.65|5202.51|5164.51|10
1605991460000|2020-11-21 20:44:20|5202.75|5164.75|5204.3|5166.3|5204.3|5166.3|5202.75|5164.75|10
1605991470000|2020-11-21 20:44:30|5204.52|5166.52|5206.8|5168.8|5206.8|5168.8|5204.52|5166.52|10
1605991480000|2020-11-21 20:44:40|5207.05|5169.05|5209.37|5171.37|5209.37|5171.37|5207.05|5169.05|10
1605991490000|2020-11-21 20:44:50|5209.46|5171.46|5210.07|5172.07|5210.07|5172.07|5209.46|5171.46|10
1605991500000|2020-11-21 20:45:00|5210.05|5172.05|5211.3|5173.3|5211.3|5173.3|5210.03|5172.03|10
1605991510000|2020-11-21 20:45:10|5211.38|5173.38|5211.99|5173.99|5211.99|5173.99|5211.16|5173.16|9
1605991520000|2020-11-21 20:45:20|5211.92|5173.92|5213.98|5175.98|5213.98|5175.98|5211.92|5173.92|10
1605991530000|2020-11-21 20:45:30|5214.14|5176.14|5216.53|5178.53|5216.53|5178.53|5214.14|5176.14|10
1605991540000|2020-11-21 20:45:40|5216.86|5178.86|5218.52|5180.52|5218.52|5180.52|5216.86|5178.86|10
1605991550000|2020-11-21 20:45:50|5218.85|5180.85|5217.86|5179.86|5218.85|5180.85|5217.48|5179.48|10
1605991560000|2020-11-21 20:46:00|5218.02|5180.02|5218.49|5180.49|5218.49|5180.49|5217.94|5179.94|10
1605991570000|2020-11-21 20:46:10|5218.8|5180.8|5219.49|5181.49|5219.49|5181.49|5218.8|5180.8|10
1605991580000|2020-11-21 20:46:20|5219.65|5181.65|5220.67|5182.67|5220.79|5182.79|5219.65|5181.65|10
1605991590000|2020-11-21 20:46:30|5220.69|5182.69|5220.01|5182.01|5220.69|5182.69|5220.01|5182.01|10
1605991600000|2020-11-21 20:46:40|5219.98|5181.98|5218.13|5180.13|5220.02|5182.02|5218.13|5180.13|10
1605991610000|2020-11-21 20:46:50|5217.99|5179.99|5217.51|5179.51|5217.99|5179.99|5217.51|5179.51|9
1605991620000|2020-11-21 20:47:00|5217.64|5179.64|5218.56|5180.56|5218.56|5180.56|5217.64|5179.64|10
1605991630000|2020-11-21 20:47:10|5218.64|5180.64|5218.77|5180.77|5219.35|5181.35|5218.43|5180.43|10
1605991640000|2020-11-21 20:47:20|5218.66|5180.66|5217.15|5179.15|5218.66|5180.66|5217.15|5179.15|9
1605991650000|2020-11-21 20:47:30|5217.14|5179.14|5216.75|5178.75|5217.14|5179.14|5216.35|5178.35|9
1605991660000|2020-11-21 20:47:40|5216.82|5178.82|5216.86|5178.86|5217.03|5179.03|5216.64|5178.64|10
1605991670000|2020-11-21 20:47:50|5216.9|5178.9|5216.62|5178.62|5216.9|5178.9|5216.58|5178.58|9
1605991680000|2020-11-21 20:48:00|5216.73|5178.73|5215.79|5177.79|5216.77|5178.77|5215.79|5177.79|10
1605991690000|2020-11-21 20:48:10|5215.55|5177.55|5214.53|5176.53|5215.55|5177.55|5214.52|5176.52|9
1605991700000|2020-11-21 20:48:20|5214.34|5176.34|5212.99|5174.99|5214.34|5176.34|5212.99|5174.99|10
1605991710000|2020-11-21 20:48:30|5213|5175|5210.23|5172.23|5213|5175|5210.23|5172.23|10
1605991720000|2020-11-21 20:48:40|5210.36|5172.36|5209.05|5171.05|5210.36|5172.36|5209.05|5171.05|10
1605991730000|2020-11-21 20:48:50|5209.14|5171.14|5208.95|5170.95|5209.14|5171.14|5208.56|5170.56|10
1605991740000|2020-11-21 20:49:00|5208.78|5170.78|5208.73|5170.73|5208.78|5170.78|5208.27|5170.27|10
1605991750000|2020-11-21 20:49:10|5208.92|5170.92|5208.37|5170.37|5209|5171|5208.24|5170.24|9
1605991760000|2020-11-21 20:49:20|5208.33|5170.33|5207.28|5169.28|5208.33|5170.33|5207.28|5169.28|10
1605991770000|2020-11-21 20:49:30|5207.05|5169.05|5205.53|5167.53|5207.05|5169.05|5205.48|5167.48|10
1605991780000|2020-11-21 20:49:40|5205.61|5167.61|5204.71|5166.71|5205.61|5167.61|5204.71|5166.71|10
1605991790000|2020-11-21 20:49:50|5204.28|5166.28|5203.36|5165.36|5204.28|5166.28|5203.36|5165.36|10
1605991800000|2020-11-21 20:50:00|5203.45|5165.45|5203.15|5165.15|5203.45|5165.45|5203.09|5165.09|10
1605991810000|2020-11-21 20:50:10|5203.1|5165.1|5202.92|5164.92|5203.23|5165.23|5202.74|5164.74|10
1605991820000|2020-11-21 20:50:20|5202.93|5164.93|5204.13|5166.13|5204.13|5166.13|5202.93|5164.93|10
1605991830000|2020-11-21 20:50:30|5204.02|5166.02|5204.9|5166.9|5204.95|5166.95|5204.02|5166.02|10
1605991840000|2020-11-21 20:50:40|5205.12|5167.12|5205.79|5167.79|5205.79|5167.79|5205.12|5167.12|10
1605991850000|2020-11-21 20:50:50|5205.83|5167.83|5206.07|5168.07|5206.24|5168.24|5205.83|5167.83|9
1605991860000|2020-11-21 20:51:00|5206.08|5168.08|5205.36|5167.36|5206.24|5168.24|5205.28|5167.28|10
1605991870000|2020-11-21 20:51:10|5205.55|5167.55|5205.7|5167.7|5205.7|5167.7|5205.18|5167.18|10
1605991880000|2020-11-21 20:51:20|5205.6|5167.6|5205.75|5167.75|5205.84|5167.84|5205.42|5167.42|10
1605991890000|2020-11-21 20:51:30|5205.82|5167.82|5205.86|5167.86|5205.92|5167.92|5205.82|5167.82|7
1605991900000|2020-11-21 20:51:40|5205.84|5167.84|5206.31|5168.31|5206.31|5168.31|5205.8|5167.8|9
1605991910000|2020-11-21 20:51:50|5206.35|5168.35|5209.94|5171.94|5209.94|5171.94|5206.32|5168.32|9
1605991920000|2020-11-21 20:52:00|5210.13|5172.13|5211.5|5173.5|5211.5|5173.5|5210.13|5172.13|10
1605991930000|2020-11-21 20:52:10|5211.55|5173.55|5213.28|5175.28|5213.28|5175.28|5211.55|5173.55|10
1605991940000|2020-11-21 20:52:20|5213.87|5175.87|5213.54|5175.54|5213.93|5175.93|5213.38|5175.38|10
1605991950000|2020-11-21 20:52:30|5213.74|5175.74|5214.92|5176.92|5214.95|5176.95|5213.74|5175.74|10
1605991960000|2020-11-21 20:52:40|5215.14|5177.14|5217.39|5179.39|5217.39|5179.39|5215.14|5177.14|8
1605991970000|2020-11-21 20:52:50|5217.53|5179.53|5218.06|5180.06|5218.06|5180.06|5217.45|5179.45|7
1605991980000|2020-11-21 20:53:00|5218.36|5180.36|5219.18|5181.18|5219.19|5181.19|5218.36|5180.36|10
1605991990000|2020-11-21 20:53:10|5219.39|5181.39|5220.52|5182.52|5220.67|5182.67|5219.15|5181.15|10
1605992000000|2020-11-21 20:53:20|5220.56|5182.56|5220.38|5182.38|5220.72|5182.72|5220.15|5182.15|10
1605992010000|2020-11-21 20:53:30|5220.57|5182.57|5220.71|5182.71|5221.02|5183.02|5220.44|5182.44|8
1605992020000|2020-11-21 20:53:40|5220.87|5182.87|5221.64|5183.64|5221.64|5183.64|5220.87|5182.87|9
1605992030000|2020-11-21 20:53:50|5221.59|5183.59|5221.29|5183.29|5221.68|5183.68|5221.29|5183.29|8
1605992040000|2020-11-21 20:54:00|5221.15|5183.15|5221.87|5183.87|5221.87|5183.87|5220.95|5182.95|9
1605992050000|2020-11-21 20:54:10|5221.94|5183.94|5222.23|5184.23|5222.31|5184.31|5221.82|5183.82|9
1605992060000|2020-11-21 20:54:20|5221.94|5183.94|5222.48|5184.48|5222.48|5184.48|5221.78|5183.78|10
1605992070000|2020-11-21 20:54:30|5222.65|5184.65|5223.37|5185.37|5223.42|5185.42|5222.65|5184.65|10
1605992080000|2020-11-21 20:54:40|5223.38|5185.38|5222.7|5184.7|5223.43|5185.43|5222.67|5184.67|9
1605992090000|2020-11-21 20:54:50|5223.05|5185.05|5223.89|5185.89|5223.89|5185.89|5223.05|5185.05|10
1605992100000|2020-11-21 20:55:00|5224.15|5186.15|5225.95|5187.95|5225.95|5187.95|5224.15|5186.15|10
1605992110000|2020-11-21 20:55:10|5226.05|5188.05|5226.21|5188.21|5226.21|5188.21|5225.71|5187.71|9
1605992120000|2020-11-21 20:55:20|5226.39|5188.39|5227.18|5189.18|5227.5|5189.5|5226.32|5188.32|10
1605992130000|2020-11-21 20:55:30|5227.15|5189.15|5229.3|5191.3|5229.4|5191.4|5227.15|5189.15|9
1605992140000|2020-11-21 20:55:40|5229.59|5191.59|5231.14|5193.14|5231.14|5193.14|5229.52|5191.52|10
1605992150000|2020-11-21 20:55:50|5231.37|5193.37|5231.64|5193.64|5231.86|5193.86|5231.37|5193.37|10
1605992160000|2020-11-21 20:56:00|5231.67|5193.67|5231.77|5193.77|5231.77|5193.77|5231.29|5193.29|8
1605992170000|2020-11-21 20:56:10|5231.91|5193.91|5232.52|5194.52|5232.52|5194.52|5231.52|5193.52|10
1605992180000|2020-11-21 20:56:20|5232.51|5194.51|5232.53|5194.53|5232.71|5194.71|5232.43|5194.43|10
1605992190000|2020-11-21 20:56:30|5232.26|5194.26|5232.91|5194.91|5232.98|5194.98|5232.16|5194.16|10
1605992200000|2020-11-21 20:56:40|5232.9|5194.9|5232.61|5194.61|5232.92|5194.92|5232.61|5194.61|10
1605992210000|2020-11-21 20:56:50|5232.73|5194.73|5233.08|5195.08|5233.08|5195.08|5232.71|5194.71|10
1605992220000|2020-11-21 20:57:00|5232.92|5194.92|5230.37|5192.37|5232.92|5194.92|5230.37|5192.37|9
1605992230000|2020-11-21 20:57:10|5230.28|5192.28|5228.46|5190.46|5230.28|5192.28|5228.46|5190.46|10
1605992240000|2020-11-21 20:57:20|5228.33|5190.33|5225.92|5187.92|5228.33|5190.33|5225.92|5187.92|10
1605992250000|2020-11-21 20:57:30|5225.81|5187.81|5224.8|5186.8|5225.81|5187.81|5224.47|5186.47|10
1605992260000|2020-11-21 20:57:40|5224.99|5186.99|5225.8|5187.8|5226.07|5188.07|5224.99|5186.99|9
1605992270000|2020-11-21 20:57:50|5225.85|5187.85|5224.16|5186.16|5225.85|5187.85|5224.16|5186.16|10
1605992280000|2020-11-21 20:58:00|5224.2|5186.2|5222.63|5184.63|5224.2|5186.2|5222.5|5184.5|10
1605992290000|2020-11-21 20:58:10|5222.48|5184.48|5222.59|5184.59|5222.77|5184.77|5222.44|5184.44|10
1605992300000|2020-11-21 20:58:20|5222.62|5184.62|5221.7|5183.7|5222.62|5184.62|5221.7|5183.7|8
1605992310000|2020-11-21 20:58:30|5221.16|5183.16|5219.52|5181.52|5221.16|5183.16|5219.52|5181.52|10
1605992320000|2020-11-21 20:58:40|5219.28|5181.28|5218.9|5180.9|5219.28|5181.28|5218.9|5180.9|10
1605992330000|2020-11-21 20:58:50|5218.79|5180.79|5217.85|5179.85|5218.79|5180.79|5217.58|5179.58|10
1605992340000|2020-11-21 20:59:00|5218.23|5180.23|5221.22|5183.22|5221.22|5183.22|5218.23|5180.23|10
1605992350000|2020-11-21 20:59:10|5221.49|5183.49|5222.58|5184.58|5222.58|5184.58|5221.49|5183.49|10
1605992360000|2020-11-21 20:59:20|5222.98|5184.98|5224|5186|5224.09|5186.09|5222.98|5184.98|10
1605992370000|2020-11-21 20:59:30|5223.91|5185.91|5224.79|5186.79|5225.16|5187.16|5223.91|5185.91|10
1605992380000|2020-11-21 20:59:40|5224.9|5186.9|5224.65|5186.65|5224.91|5186.91|5224.6|5186.6|10
1605992390000|2020-11-21 20:59:50|5224.95|5186.95|5225.2|5187.2|5225.23|5187.23|5224.66|5186.66|10
1605992400000|2020-11-21 21:00:00|5225.33|5187.33|5224.05|5186.05|5225.48|5187.48|5223.88|5185.88|8
1605992410000|2020-11-21 21:00:10|5223.9|5185.9|5223.42|5185.42|5224.02|5186.02|5223.42|5185.42|9
1605992420000|2020-11-21 21:00:20|5223.58|5185.58|5223.89|5185.89|5223.94|5185.94|5223.58|5185.58|9
1605992430000|2020-11-21 21:00:30|5223.81|5185.81|5222.93|5184.93|5223.86|5185.86|5222.93|5184.93|10
1605992440000|2020-11-21 21:00:40|5223.03|5185.03|5222.01|5184.01|5223.03|5185.03|5222.01|5184.01|10
1605992450000|2020-11-21 21:00:50|5221.8|5183.8|5220.04|5182.04|5221.8|5183.8|5220.04|5182.04|10
1605992460000|2020-11-21 21:01:00|5219.8|5181.8|5218.52|5180.52|5219.8|5181.8|5218.52|5180.52|10
1605992470000|2020-11-21 21:01:10|5218.53|5180.53|5216.64|5178.64|5218.53|5180.53|5216.64|5178.64|10
1605992480000|2020-11-21 21:01:20|5216.51|5178.51|5216.34|5178.34|5216.99|5178.99|5216.34|5178.34|10
1605992490000|2020-11-21 21:01:30|5216.2|5178.2|5214.29|5176.29|5216.2|5178.2|5214.25|5176.25|9
1605992500000|2020-11-21 21:01:40|5214.09|5176.09|5213.58|5175.58|5214.09|5176.09|5213.58|5175.58|9
1605992510000|2020-11-21 21:01:50|5213.18|5175.18|5213.11|5175.11|5213.34|5175.34|5213.11|5175.11|9
1605992520000|2020-11-21 21:02:00|5213.32|5175.32|5214.4|5176.4|5214.49|5176.49|5213.32|5175.32|9
1605992530000|2020-11-21 21:02:10|5214.34|5176.34|5213.67|5175.67|5214.41|5176.41|5213.47|5175.47|10
1605992540000|2020-11-21 21:02:20|5213.74|5175.74|5214.03|5176.03|5214.17|5176.17|5213.66|5175.66|10
1605992550000|2020-11-21 21:02:30|5213.98|5175.98|5214.25|5176.25|5214.25|5176.25|5213.58|5175.58|10
1605992560000|2020-11-21 21:02:40|5214.54|5176.54|5216.4|5178.4|5216.6|5178.6|5214.54|5176.54|10
1605992570000|2020-11-21 21:02:50|5216.44|5178.44|5216.67|5178.67|5216.67|5178.67|5216.35|5178.35|10
1605992580000|2020-11-21 21:03:00|5216.66|5178.66|5215.57|5177.57|5216.66|5178.66|5215.57|5177.57|10
1605992590000|2020-11-21 21:03:10|5215.58|5177.58|5214.79|5176.79|5215.59|5177.59|5214.69|5176.69|10
1605992600000|2020-11-21 21:03:20|5214.97|5176.97|5214.55|5176.55|5215.29|5177.29|5214.55|5176.55|10
1605992610000|2020-11-21 21:03:30|5214.43|5176.43|5213.87|5175.87|5214.47|5176.47|5213.87|5175.87|10
1605992620000|2020-11-21 21:03:40|5213.75|5175.75|5212.85|5174.85|5213.86|5175.86|5212.85|5174.85|10
1605992630000|2020-11-21 21:03:50|5212.63|5174.63|5212.23|5174.23|5212.63|5174.63|5212.23|5174.23|10
1605992640000|2020-11-21 21:04:00|5211.86|5173.86|5211.83|5173.83|5212.07|5174.07|5211.82|5173.82|9
1605992650000|2020-11-21 21:04:10|5211.72|5173.72|5211.36|5173.36|5211.72|5173.72|5210.98|5172.98|10
1605992660000|2020-11-21 21:04:20|5211.27|5173.27|5211.39|5173.39|5211.39|5173.39|5211.13|5173.13|10
1605992670000|2020-11-21 21:04:30|5211.57|5173.57|5212.08|5174.08|5212.08|5174.08|5211.48|5173.48|10
1605992680000|2020-11-21 21:04:40|5212.15|5174.15|5212.23|5174.23|5212.51|5174.51|5212.11|5174.11|10
1605992690000|2020-11-21 21:04:50|5212.21|5174.21|5212.2|5174.2|5212.21|5174.21|5211.95|5173.95|8
1605992700000|2020-11-21 21:05:00|5212.13|5174.13|5212.37|5174.37|5212.37|5174.37|5212.13|5174.13|9
1605992710000|2020-11-21 21:05:10|5212.34|5174.34|5213.62|5175.62|5213.62|5175.62|5212.34|5174.34|10
1605992720000|2020-11-21 21:05:20|5213.63|5175.63|5213.65|5175.65|5213.68|5175.68|5213.46|5175.46|10
1605992730000|2020-11-21 21:05:30|5213.6|5175.6|5213.07|5175.07|5213.6|5175.6|5213.07|5175.07|10
1605992740000|2020-11-21 21:05:40|5212.97|5174.97|5212.87|5174.87|5212.97|5174.97|5212.56|5174.56|10
1605992750000|2020-11-21 21:05:50|5212.83|5174.83|5211.94|5173.94|5212.85|5174.85|5211.94|5173.94|10
1605992760000|2020-11-21 21:06:00|5211.77|5173.77|5210.98|5172.98|5211.77|5173.77|5210.98|5172.98|10
1605992770000|2020-11-21 21:06:10|5211.04|5173.04|5210.02|5172.02|5211.13|5173.13|5210.02|5172.02|9
1605992780000|2020-11-21 21:06:20|5209.57|5171.57|5207.8|5169.8|5209.57|5171.57|5207.75|5169.75|10
1605992790000|2020-11-21 21:06:30|5207.48|5169.48|5203.31|5165.31|5207.48|5169.48|5203.31|5165.31|10
1605992800000|2020-11-21 21:06:40|5202.96|5164.96|5202.85|5164.85|5202.96|5164.96|5202.39|5164.39|10
1605992810000|2020-11-21 21:06:50|5202.89|5164.89|5203.76|5165.76|5203.76|5165.76|5202.89|5164.89|9
1605992820000|2020-11-21 21:07:00|5203.82|5165.82|5203.29|5165.29|5203.82|5165.82|5203.29|5165.29|9
1605992830000|2020-11-21 21:07:10|5202.43|5164.43|5202.2|5164.2|5202.64|5164.64|5202.08|5164.08|10
1605992840000|2020-11-21 21:07:20|5202.13|5164.13|5200.9|5162.9|5202.13|5164.13|5200.9|5162.9|9
1605992850000|2020-11-21 21:07:30|5201.01|5163.01|5201.62|5163.62|5201.62|5163.62|5201.01|5163.01|10
1605992860000|2020-11-21 21:07:40|5201.56|5163.56|5201.04|5163.04|5201.66|5163.66|5201.04|5163.04|10
1605992870000|2020-11-21 21:07:50|5200.9|5162.9|5200.08|5162.08|5200.9|5162.9|5200.08|5162.08|9
1605992880000|2020-11-21 21:08:00|5199.61|5161.61|5198.59|5160.59|5199.61|5161.61|5198.53|5160.53|10
1605992890000|2020-11-21 21:08:10|5198.89|5160.89|5198.59|5160.59|5198.92|5160.92|5198.56|5160.56|9
1605992900000|2020-11-21 21:08:20|5198.79|5160.79|5199.28|5161.28|5199.38|5161.38|5198.79|5160.79|10
1605992910000|2020-11-21 21:08:30|5199.12|5161.12|5198.54|5160.54|5199.31|5161.31|5198.54|5160.54|10
1605992920000|2020-11-21 21:08:40|5198.7|5160.7|5197.52|5159.52|5198.94|5160.94|5197.46|5159.46|10
1605992930000|2020-11-21 21:08:50|5197.18|5159.18|5196.7|5158.7|5197.54|5159.54|5196.7|5158.7|10
1605992940000|2020-11-21 21:09:00|5196.74|5158.74|5195.74|5157.74|5196.74|5158.74|5195.46|5157.46|10
1605992950000|2020-11-21 21:09:10|5195.35|5157.35|5195.09|5157.09|5195.35|5157.35|5194.88|5156.88|10
1605992960000|2020-11-21 21:09:20|5195.11|5157.11|5195.34|5157.34|5195.54|5157.54|5194.77|5156.77|10
1605992970000|2020-11-21 21:09:30|5195.47|5157.47|5196.7|5158.7|5197.52|5159.52|5195.47|5157.47|10
1605992980000|2020-11-21 21:09:40|5196.62|5158.62|5195.88|5157.88|5196.72|5158.72|5195.88|5157.88|10
1605992990000|2020-11-21 21:09:50|5195.83|5157.83|5195.4|5157.4|5195.97|5157.97|5195.4|5157.4|10
1605993000000|2020-11-21 21:10:00|5195.41|5157.41|5194.82|5156.82|5195.53|5157.53|5194.82|5156.82|9
1605993010000|2020-11-21 21:10:10|5194.23|5156.23|5192.51|5154.51|5194.23|5156.23|5192.51|5154.51|9
1605993020000|2020-11-21 21:10:20|5192.4|5154.4|5192.78|5154.78|5192.85|5154.85|5192.25|5154.25|10
1605993030000|2020-11-21 21:10:30|5192.97|5154.97|5191.82|5153.82|5192.97|5154.97|5191.82|5153.82|10
1605993040000|2020-11-21 21:10:40|5191.52|5153.52|5191.39|5153.39|5191.6|5153.6|5191.33|5153.33|8
1605993050000|2020-11-21 21:10:50|5191.67|5153.67|5192.88|5154.88|5192.88|5154.88|5191.54|5153.54|10
1605993060000|2020-11-21 21:11:00|5192.94|5154.94|5192.13|5154.13|5193.43|5155.43|5192.13|5154.13|10
1605993070000|2020-11-21 21:11:10|5191.91|5153.91|5192.69|5154.69|5192.69|5154.69|5191.91|5153.91|10
1605993080000|2020-11-21 21:11:20|5192.77|5154.77|5193.06|5155.06|5193.3|5155.3|5192.77|5154.77|10
1605993090000|2020-11-21 21:11:30|5193.08|5155.08|5193.84|5155.84|5193.84|5155.84|5193|5155|10
1605993100000|2020-11-21 21:11:40|5193.91|5155.91|5200.19|5162.19|5200.19|5162.19|5193.91|5155.91|9
1605993110000|2020-11-21 21:11:50|5199.93|5161.93|5198.08|5160.08|5200.05|5162.05|5198.08|5160.08|10
1605993120000|2020-11-21 21:12:00|5198.1|5160.1|5198.92|5160.92|5198.93|5160.93|5198.1|5160.1|10
1605993130000|2020-11-21 21:12:10|5198.96|5160.96|5200.92|5162.92|5200.92|5162.92|5198.92|5160.92|10
1605993140000|2020-11-21 21:12:20|5201.37|5163.37|5203.54|5165.54|5203.54|5165.54|5201.37|5163.37|10
1605993150000|2020-11-21 21:12:30|5204.03|5166.03|5206.83|5168.83|5207.08|5169.08|5204.03|5166.03|10
1605993160000|2020-11-21 21:12:40|5205.28|5167.28|5203.96|5165.96|5205.34|5167.34|5203.91|5165.91|9
1605993170000|2020-11-21 21:12:50|5203.56|5165.56|5203.49|5165.49|5203.64|5165.64|5203.05|5165.05|10
1605993180000|2020-11-21 21:13:00|5203.68|5165.68|5203.24|5165.24|5203.74|5165.74|5203.16|5165.16|10
1605993190000|2020-11-21 21:13:10|5203.39|5165.39|5203.44|5165.44|5203.44|5165.44|5203.05|5165.05|10
1605993200000|2020-11-21 21:13:20|5203.53|5165.53|5203.34|5165.34|5203.9|5165.9|5203.3|5165.3|9
1605993210000|2020-11-21 21:13:30|5203.14|5165.14|5203.15|5165.15|5203.3|5165.3|5203.06|5165.06|9
1605993220000|2020-11-21 21:13:40|5203.18|5165.18|5202.92|5164.92|5203.46|5165.46|5202.92|5164.92|9
1605993230000|2020-11-21 21:13:50|5202.68|5164.68|5202.59|5164.59|5203.02|5165.02|5202.02|5164.02|10
1605993240000|2020-11-21 21:14:00|5202.55|5164.55|5202.48|5164.48|5202.55|5164.55|5202.29|5164.29|10
1605993250000|2020-11-21 21:14:10|5202.45|5164.45|5200.82|5162.82|5202.45|5164.45|5200.82|5162.82|10
1605993260000|2020-11-21 21:14:20|5200.96|5162.96|5198.38|5160.38|5200.96|5162.96|5198.38|5160.38|10
1605993270000|2020-11-21 21:14:30|5197.77|5159.77|5196.44|5158.44|5197.77|5159.77|5196.04|5158.04|9
1605993280000|2020-11-21 21:14:40|5196.77|5158.77|5197.19|5159.19|5197.32|5159.32|5196.77|5158.77|7
1605993290000|2020-11-21 21:14:50|5197.27|5159.27|5194.45|5156.45|5197.51|5159.51|5194.32|5156.32|10
1605993300000|2020-11-21 21:15:00|5194.12|5156.12|5193.49|5155.49|5194.18|5156.18|5193.49|5155.49|10
1605993310000|2020-11-21 21:15:10|5193.43|5155.43|5193.32|5155.32|5193.43|5155.43|5193.03|5155.03|10
1605993320000|2020-11-21 21:15:20|5193.59|5155.59|5194.89|5156.89|5194.89|5156.89|5193.59|5155.59|9
1605993330000|2020-11-21 21:15:30|5195.07|5157.07|5198.07|5160.07|5198.51|5160.51|5195.07|5157.07|10
1605993340000|2020-11-21 21:15:40|5198.48|5160.48|5198.76|5160.76|5198.96|5160.96|5198.29|5160.29|10
1605993350000|2020-11-21 21:15:50|5198.74|5160.74|5198.7|5160.7|5198.74|5160.74|5197.95|5159.95|9
1605993360000|2020-11-21 21:16:00|5198.76|5160.76|5198.84|5160.84|5199.48|5161.48|5198.76|5160.76|10
1605993370000|2020-11-21 21:16:10|5198.89|5160.89|5198.02|5160.02|5198.89|5160.89|5197.96|5159.96|10
1605993380000|2020-11-21 21:16:20|5197.57|5159.57|5199.25|5161.25|5199.25|5161.25|5197.49|5159.49|10
1605993390000|2020-11-21 21:16:30|5199.44|5161.44|5203.64|5165.64|5203.64|5165.64|5199.44|5161.44|10
1605993400000|2020-11-21 21:16:40|5204.1|5166.1|5206.37|5168.37|5206.73|5168.73|5204.1|5166.1|10
1605993410000|2020-11-21 21:16:50|5206.81|5168.81|5206.27|5168.27|5207.09|5169.09|5206.1|5168.1|10
1605993420000|2020-11-21 21:17:00|5206.21|5168.21|5205.77|5167.77|5206.21|5168.21|5205.77|5167.77|9
1605993430000|2020-11-21 21:17:10|5205.85|5167.85|5206.71|5168.71|5206.71|5168.71|5205.7|5167.7|9
1605993440000|2020-11-21 21:17:20|5206.36|5168.36|5206.55|5168.55|5206.79|5168.79|5206.36|5168.36|10
1605993450000|2020-11-21 21:17:30|5206.01|5168.01|5205.7|5167.7|5206.01|5168.01|5205.37|5167.37|10
1605993460000|2020-11-21 21:17:40|5205.65|5167.65|5205.32|5167.32|5205.65|5167.65|5205.31|5167.31|10
1605993470000|2020-11-21 21:17:50|5205.29|5167.29|5205.31|5167.31|5205.42|5167.42|5205.25|5167.25|10
1605993480000|2020-11-21 21:18:00|5205.48|5167.48|5206.67|5168.67|5206.75|5168.75|5205.48|5167.48|10
1605993490000|2020-11-21 21:18:10|5206.61|5168.61|5207.1|5169.1|5207.1|5169.1|5206.44|5168.44|9
1605993500000|2020-11-21 21:18:20|5207.12|5169.12|5205.71|5167.71|5207.24|5169.24|5205.71|5167.71|10
1605993510000|2020-11-21 21:18:30|5205.53|5167.53|5205.49|5167.49|5205.53|5167.53|5205.35|5167.35|10
1605993520000|2020-11-21 21:18:40|5205.64|5167.64|5206.63|5168.63|5206.63|5168.63|5205.64|5167.64|10
1605993530000|2020-11-21 21:18:50|5206.65|5168.65|5207.12|5169.12|5207.16|5169.16|5206.57|5168.57|10
1605993540000|2020-11-21 21:19:00|5207.15|5169.15|5207.92|5169.92|5207.94|5169.94|5207.13|5169.13|9
1605993550000|2020-11-21 21:19:10|5208.03|5170.03|5208|5170|5208.12|5170.12|5207.66|5169.66|10
1605993560000|2020-11-21 21:19:20|5208.21|5170.21|5207.8|5169.8|5208.21|5170.21|5207.61|5169.61|10
1605993570000|2020-11-21 21:19:30|5207.98|5169.98|5208.98|5170.98|5209.05|5171.05|5207.98|5169.98|9
1605993580000|2020-11-21 21:19:40|5208.97|5170.97|5208.99|5170.99|5209.17|5171.17|5208.69|5170.69|10
1605993590000|2020-11-21 21:19:50|5208.61|5170.61|5207.92|5169.92|5208.69|5170.69|5207.92|5169.92|10
1605993600000|2020-11-21 21:20:00|5207.69|5169.69|5206.15|5168.15|5207.71|5169.71|5206.15|5168.15|10
1605993610000|2020-11-21 21:20:10|5206.09|5168.09|5205.9|5167.9|5206.26|5168.26|5205.87|5167.87|10
1605993620000|2020-11-21 21:20:20|5205.75|5167.75|5206.72|5168.72|5206.72|5168.72|5205.63|5167.63|10
1605993630000|2020-11-21 21:20:30|5206.99|5168.99|5210.12|5172.12|5210.26|5172.26|5206.99|5168.99|10
1605993640000|2020-11-21 21:20:40|5210.65|5172.65|5211.55|5173.55|5211.55|5173.55|5210.65|5172.65|10
1605993650000|2020-11-21 21:20:50|5211.42|5173.42|5210.94|5172.94|5211.46|5173.46|5210.53|5172.53|10
1605993660000|2020-11-21 21:21:00|5211.01|5173.01|5210.7|5172.7|5211.01|5173.01|5210.54|5172.54|10
1605993670000|2020-11-21 21:21:10|5210.67|5172.67|5210.75|5172.75|5210.75|5172.75|5210.33|5172.33|9
1605993680000|2020-11-21 21:21:20|5210.66|5172.66|5210.86|5172.86|5210.86|5172.86|5210.32|5172.32|9
1605993690000|2020-11-21 21:21:30|5211.09|5173.09|5211.95|5173.95|5211.95|5173.95|5211.09|5173.09|9
1605993700000|2020-11-21 21:21:40|5212.47|5174.47|5213.28|5175.28|5213.47|5175.47|5212.47|5174.47|10
1605993710000|2020-11-21 21:21:50|5213.25|5175.25|5213|5175|5213.83|5175.83|5213|5175|10
1605993720000|2020-11-21 21:22:00|5213.02|5175.02|5212.92|5174.92|5213.08|5175.08|5212.91|5174.91|9
1605993730000|2020-11-21 21:22:10|5212.45|5174.45|5213.21|5175.21|5213.21|5175.21|5212.04|5174.04|10
1605993740000|2020-11-21 21:22:20|5213.08|5175.08|5214.49|5176.49|5214.49|5176.49|5213.08|5175.08|10
1605993750000|2020-11-21 21:22:30|5214.54|5176.54|5214.6|5176.6|5214.74|5176.74|5214.51|5176.51|8
1605993760000|2020-11-21 21:22:40|5214.68|5176.68|5214.31|5176.31|5214.78|5176.78|5214.31|5176.31|7
1605993770000|2020-11-21 21:22:50|5214.55|5176.55|5213.48|5175.48|5214.55|5176.55|5213.48|5175.48|8
1605993780000|2020-11-21 21:23:00|5213.52|5175.52|5210.16|5172.16|5213.52|5175.52|5210.16|5172.16|9
1605993790000|2020-11-21 21:23:10|5209.86|5171.86|5209.12|5171.12|5209.86|5171.86|5209.12|5171.12|10
1605993800000|2020-11-21 21:23:20|5208.87|5170.87|5208.15|5170.15|5208.87|5170.87|5208.15|5170.15|8
1605993810000|2020-11-21 21:23:30|5208.2|5170.2|5208.09|5170.09|5208.32|5170.32|5208.09|5170.09|9
1605993820000|2020-11-21 21:23:40|5208.07|5170.07|5208.63|5170.63|5208.63|5170.63|5208.05|5170.05|10
1605993830000|2020-11-21 21:23:50|5208.89|5170.89|5209.39|5171.39|5209.39|5171.39|5208.89|5170.89|10
1605993840000|2020-11-21 21:24:00|5209.24|5171.24|5209.86|5171.86|5209.94|5171.94|5209.24|5171.24|10
1605993850000|2020-11-21 21:24:10|5209.85|5171.85|5210.1|5172.1|5210.15|5172.15|5209.85|5171.85|10
1605993860000|2020-11-21 21:24:20|5210.12|5172.12|5210.94|5172.94|5210.94|5172.94|5210.12|5172.12|9
1605993870000|2020-11-21 21:24:30|5211|5173|5213.03|5175.03|5213.03|5175.03|5211|5173|8
1605993880000|2020-11-21 21:24:40|5213.3|5175.3|5213.82|5175.82|5214.27|5176.27|5213.3|5175.3|10
1605993890000|2020-11-21 21:24:50|5213.86|5175.86|5215.13|5177.13|5215.13|5177.13|5213.86|5175.86|10
1605993900000|2020-11-21 21:25:00|5215.25|5177.25|5216.57|5178.57|5216.57|5178.57|5215.25|5177.25|9
1605993910000|2020-11-21 21:25:10|5216.83|5178.83|5218.24|5180.24|5218.24|5180.24|5216.83|5178.83|10
1605993920000|2020-11-21 21:25:20|5218.65|5180.65|5220.22|5182.22|5220.29|5182.29|5218.65|5180.65|10
1605993930000|2020-11-21 21:25:30|5220.15|5182.15|5219.49|5181.49|5220.22|5182.22|5219.36|5181.36|10
1605993940000|2020-11-21 21:25:40|5219.47|5181.47|5217.55|5179.55|5219.53|5181.53|5217.55|5179.55|10
1605993950000|2020-11-21 21:25:50|5217.53|5179.53|5217.18|5179.18|5217.55|5179.55|5217.18|5179.18|9
1605993960000|2020-11-21 21:26:00|5217.06|5179.06|5216.87|5178.87|5217.19|5179.19|5216.87|5178.87|10
1605993970000|2020-11-21 21:26:10|5216.89|5178.89|5215.87|5177.87|5216.89|5178.89|5215.87|5177.87|10
1605993980000|2020-11-21 21:26:20|5215.26|5177.26|5214.08|5176.08|5215.26|5177.26|5213.85|5175.85|10
1605993990000|2020-11-21 21:26:30|5213.93|5175.93|5212.93|5174.93|5213.93|5175.93|5212.85|5174.85|10
1605994000000|2020-11-21 21:26:40|5212.83|5174.83|5213.29|5175.29|5213.29|5175.29|5212.38|5174.38|9
1605994010000|2020-11-21 21:26:50|5213.34|5175.34|5214.09|5176.09|5214.16|5176.16|5213.34|5175.34|9
1605994020000|2020-11-21 21:27:00|5214.53|5176.53|5215.4|5177.4|5215.4|5177.4|5214.53|5176.53|10
1605994030000|2020-11-21 21:27:10|5215.15|5177.15|5215.6|5177.6|5215.6|5177.6|5215.04|5177.04|10
1605994040000|2020-11-21 21:27:20|5215.54|5177.54|5215.1|5177.1|5215.85|5177.85|5215.09|5177.09|10
1605994050000|2020-11-21 21:27:30|5215.07|5177.07|5215.17|5177.17|5215.22|5177.22|5214.91|5176.91|10
1605994060000|2020-11-21 21:27:40|5215.4|5177.4|5215.99|5177.99|5215.99|5177.99|5215.24|5177.24|10
1605994070000|2020-11-21 21:27:50|5216.1|5178.1|5215.88|5177.88|5216.1|5178.1|5215.7|5177.7|10
1605994080000|2020-11-21 21:28:00|5216|5178|5216.19|5178.19|5216.28|5178.28|5216|5178|10
1605994090000|2020-11-21 21:28:10|5215.91|5177.91|5214.62|5176.62|5215.91|5177.91|5214.62|5176.62|9
1605994100000|2020-11-21 21:28:20|5214.49|5176.49|5213.5|5175.5|5214.66|5176.66|5213.5|5175.5|10
1605994110000|2020-11-21 21:28:30|5213.32|5175.32|5212.25|5174.25|5213.32|5175.32|5212.25|5174.25|10
1605994120000|2020-11-21 21:28:40|5212.09|5174.09|5211.51|5173.51|5212.09|5174.09|5211.51|5173.51|10
1605994130000|2020-11-21 21:28:50|5211.36|5173.36|5210.86|5172.86|5211.36|5173.36|5210.57|5172.57|9
1605994140000|2020-11-21 21:29:00|5210.79|5172.79|5210.05|5172.05|5210.79|5172.79|5210.05|5172.05|9
1605994150000|2020-11-21 21:29:10|5210.21|5172.21|5211.01|5173.01|5211.01|5173.01|5210.21|5172.21|9
1605994160000|2020-11-21 21:29:20|5211.02|5173.02|5210.79|5172.79|5211.24|5173.24|5210.79|5172.79|10
1605994170000|2020-11-21 21:29:30|5210.62|5172.62|5209.64|5171.64|5210.62|5172.62|5209.64|5171.64|9
1605994180000|2020-11-21 21:29:40|5209.61|5171.61|5207.62|5169.62|5209.64|5171.64|5207.62|5169.62|9
1605994190000|2020-11-21 21:29:50|5207.69|5169.69|5207.77|5169.77|5207.91|5169.91|5207.59|5169.59|7
1605994200000|2020-11-21 21:30:00|5207.82|5169.82|5208.33|5170.33|5208.33|5170.33|5207.81|5169.81|10
1605994210000|2020-11-21 21:30:10|5208.53|5170.53|5208.55|5170.55|5208.55|5170.55|5208.28|5170.28|9
1605994220000|2020-11-21 21:30:20|5208.64|5170.64|5209.23|5171.23|5209.23|5171.23|5208.51|5170.51|10
1605994230000|2020-11-21 21:30:30|5209.37|5171.37|5211.66|5173.66|5211.66|5173.66|5209.37|5171.37|10
1605994240000|2020-11-21 21:30:40|5211.86|5173.86|5213.67|5175.67|5213.67|5175.67|5211.86|5173.86|10
1605994250000|2020-11-21 21:30:50|5213.72|5175.72|5214.53|5176.53|5214.77|5176.77|5213.71|5175.71|10
1605994260000|2020-11-21 21:31:00|5214.37|5176.37|5215.46|5177.46|5215.46|5177.46|5214.37|5176.37|10
1605994270000|2020-11-21 21:31:10|5215.36|5177.36|5216.61|5178.61|5216.61|5178.61|5215.36|5177.36|10
1605994280000|2020-11-21 21:31:20|5216.57|5178.57|5218.27|5180.27|5218.27|5180.27|5216.57|5178.57|10
1605994290000|2020-11-21 21:31:30|5218.3|5180.3|5218.67|5180.67|5218.69|5180.69|5218.3|5180.3|9
1605994300000|2020-11-21 21:31:40|5218.88|5180.88|5219.66|5181.66|5219.66|5181.66|5218.88|5180.88|8
1605994310000|2020-11-21 21:31:50|5219.69|5181.69|5220.41|5182.41|5220.48|5182.48|5219.69|5181.69|10
1605994320000|2020-11-21 21:32:00|5220.27|5182.27|5220.33|5182.33|5220.33|5182.33|5219.92|5181.92|10
1605994330000|2020-11-21 21:32:10|5220.43|5182.43|5221.46|5183.46|5221.46|5183.46|5220.43|5182.43|10
1605994340000|2020-11-21 21:32:20|5221.75|5183.75|5221.94|5183.94|5221.96|5183.96|5221.45|5183.45|9
1605994350000|2020-11-21 21:32:30|5222.16|5184.16|5223.35|5185.35|5223.35|5185.35|5222.16|5184.16|9
1605994360000|2020-11-21 21:32:40|5223.53|5185.53|5223.78|5185.78|5223.9|5185.9|5223.52|5185.52|10
1605994370000|2020-11-21 21:32:50|5223.99|5185.99|5224.62|5186.62|5224.96|5186.96|5223.99|5185.99|9
1605994380000|2020-11-21 21:33:00|5224.51|5186.51|5224.73|5186.73|5224.88|5186.88|5224.35|5186.35|10
1605994390000|2020-11-21 21:33:10|5224.76|5186.76|5222.71|5184.71|5224.76|5186.76|5222.71|5184.71|10
1605994400000|2020-11-21 21:33:20|5222.04|5184.04|5220.41|5182.41|5222.04|5184.04|5220.41|5182.41|10
1605994410000|2020-11-21 21:33:30|5220.64|5182.64|5220.42|5182.42|5220.73|5182.73|5220.21|5182.21|10
1605994420000|2020-11-21 21:33:40|5220.57|5182.57|5220.8|5182.8|5221.14|5183.14|5220.57|5182.57|9
1605994430000|2020-11-21 21:33:50|5220.77|5182.77|5220.62|5182.62|5220.99|5182.99|5220.46|5182.46|10
1605994440000|2020-11-21 21:34:00|5220.81|5182.81|5222.07|5184.07|5222.52|5184.52|5220.81|5182.81|8
1605994450000|2020-11-21 21:34:10|5221.97|5183.97|5221.65|5183.65|5221.97|5183.97|5221.64|5183.64|10
1605994460000|2020-11-21 21:34:20|5221.7|5183.7|5221.09|5183.09|5221.76|5183.76|5221.09|5183.09|10
1605994470000|2020-11-21 21:34:30|5221.45|5183.45|5221.51|5183.51|5221.93|5183.93|5221.28|5183.28|10
1605994480000|2020-11-21 21:34:40|5221.71|5183.71|5223.71|5185.71|5223.71|5185.71|5221.71|5183.71|10
1605994490000|2020-11-21 21:34:50|5224.57|5186.57|5225.98|5187.98|5226.12|5188.12|5224.57|5186.57|10
1605994500000|2020-11-21 21:35:00|5226.04|5188.04|5226.51|5188.51|5226.71|5188.71|5226.04|5188.04|9
1605994510000|2020-11-21 21:35:10|5226.46|5188.46|5226.34|5188.34|5226.63|5188.63|5226.33|5188.33|10
1605994520000|2020-11-21 21:35:20|5226.32|5188.32|5226.68|5188.68|5226.72|5188.72|5226.15|5188.15|9
1605994530000|2020-11-21 21:35:30|5226.81|5188.81|5228.03|5190.03|5228.03|5190.03|5226.81|5188.81|10
1605994540000|2020-11-21 21:35:40|5228.41|5190.41|5228.81|5190.81|5228.85|5190.85|5228.41|5190.41|9
1605994550000|2020-11-21 21:35:50|5228.85|5190.85|5230.61|5192.61|5230.7|5192.7|5228.85|5190.85|10
1605994560000|2020-11-21 21:36:00|5230.46|5192.46|5230.84|5192.84|5230.84|5192.84|5230.46|5192.46|10
1605994570000|2020-11-21 21:36:10|5230.9|5192.9|5232.22|5194.22|5232.22|5194.22|5230.9|5192.9|9
1605994580000|2020-11-21 21:36:20|5232.34|5194.34|5232.47|5194.47|5232.6|5194.6|5232.17|5194.17|10
1605994590000|2020-11-21 21:36:30|5232.09|5194.09|5230.66|5192.66|5232.09|5194.09|5230.66|5192.66|10
1605994600000|2020-11-21 21:36:40|5230.45|5192.45|5229.79|5191.79|5230.6|5192.6|5229.79|5191.79|9
1605994610000|2020-11-21 21:36:50|5229.82|5191.82|5228.86|5190.86|5229.82|5191.82|5228.86|5190.86|6
1605994620000|2020-11-21 21:37:00|5228.73|5190.73|5227.67|5189.67|5228.73|5190.73|5227.67|5189.67|10
1605994630000|2020-11-21 21:37:10|5227.23|5189.23|5227.19|5189.19|5227.23|5189.23|5226.93|5188.93|10
1605994640000|2020-11-21 21:37:20|5227.22|5189.22|5225.69|5187.69|5227.22|5189.22|5225.69|5187.69|10
1605994650000|2020-11-21 21:37:30|5225.31|5187.31|5223.29|5185.29|5225.31|5187.31|5223.29|5185.29|10
1605994660000|2020-11-21 21:37:40|5222.95|5184.95|5223.45|5185.45|5223.46|5185.46|5222.85|5184.85|10
1605994670000|2020-11-21 21:37:50|5223.4|5185.4|5222.12|5184.12|5223.4|5185.4|5222.09|5184.09|10
1605994680000|2020-11-21 21:38:00|5221.98|5183.98|5222.64|5184.64|5222.76|5184.76|5221.98|5183.98|10
1605994690000|2020-11-21 21:38:10|5222.59|5184.59|5224.14|5186.14|5224.14|5186.14|5222.59|5184.59|10
1605994700000|2020-11-21 21:38:20|5225.11|5187.11|5228.23|5190.23|5228.23|5190.23|5225.11|5187.11|10
1605994710000|2020-11-21 21:38:30|5228.26|5190.26|5230.19|5192.19|5230.19|5192.19|5228.26|5190.26|10
1605994720000|2020-11-21 21:38:40|5230.13|5192.13|5230.16|5192.16|5230.5|5192.5|5230.13|5192.13|10
1605994730000|2020-11-21 21:38:50|5229.9|5191.9|5230.03|5192.03|5230.2|5192.2|5229.58|5191.58|10
1605994740000|2020-11-21 21:39:00|5230.37|5192.37|5231.84|5193.84|5231.84|5193.84|5230.32|5192.32|10
1605994750000|2020-11-21 21:39:10|5231.94|5193.94|5232.64|5194.64|5232.72|5194.72|5231.94|5193.94|10
1605994760000|2020-11-21 21:39:20|5232.67|5194.67|5235.12|5197.12|5235.23|5197.23|5232.66|5194.66|10
1605994770000|2020-11-21 21:39:30|5235.11|5197.11|5237.74|5199.74|5237.74|5199.74|5235.11|5197.11|10
1605994780000|2020-11-21 21:39:40|5238.11|5200.11|5241.32|5203.32|5241.32|5203.32|5238.11|5200.11|10
1605994790000|2020-11-21 21:39:50|5241.7|5203.7|5239.01|5201.01|5241.95|5203.95|5239.01|5201.01|10
1605994800000|2020-11-21 21:40:00|5238.93|5200.93|5242.77|5204.77|5242.77|5204.77|5238.93|5200.93|10
1605994810000|2020-11-21 21:40:10|5243.44|5205.44|5247.21|5209.21|5247.21|5209.21|5243.44|5205.44|10
1605994820000|2020-11-21 21:40:20|5248.15|5210.15|5250.74|5212.74|5250.74|5212.74|5248.15|5210.15|10
1605994830000|2020-11-21 21:40:30|5251.4|5213.4|5251.58|5213.58|5252.35|5214.35|5250.45|5212.45|10
1605994840000|2020-11-21 21:40:40|5251.47|5213.47|5253.23|5215.23|5253.57|5215.57|5251.47|5213.47|10
1605994850000|2020-11-21 21:40:50|5253.12|5215.12|5255.67|5217.67|5255.71|5217.71|5253.12|5215.12|10
1605994860000|2020-11-21 21:41:00|5256.19|5218.19|5256.28|5218.28|5257.16|5219.16|5256.19|5218.19|10
1605994870000|2020-11-21 21:41:10|5256.75|5218.75|5257.86|5219.86|5257.86|5219.86|5256.02|5218.02|10
1605994880000|2020-11-21 21:41:20|5257.94|5219.94|5257.48|5219.48|5258.09|5220.09|5257.24|5219.24|10
1605994890000|2020-11-21 21:41:30|5257.7|5219.7|5259.91|5221.91|5259.99|5221.99|5257.7|5219.7|10
1605994900000|2020-11-21 21:41:40|5259.96|5221.96|5260.77|5222.77|5261.22|5223.22|5259.96|5221.96|10
1605994910000|2020-11-21 21:41:50|5260.93|5222.93|5260.14|5222.14|5261.27|5223.27|5260.14|5222.14|10
1605994920000|2020-11-21 21:42:00|5259.9|5221.9|5262.18|5224.18|5262.18|5224.18|5259.9|5221.9|10
1605994930000|2020-11-21 21:42:10|5262.27|5224.27|5264|5226|5264|5226|5262.27|5224.27|10
1605994940000|2020-11-21 21:42:20|5264.27|5226.27|5265.77|5227.77|5265.77|5227.77|5264.27|5226.27|9
1605994950000|2020-11-21 21:42:30|5266.09|5228.09|5266.57|5228.57|5267.06|5229.06|5266.09|5228.09|10
1605994960000|2020-11-21 21:42:40|5266.73|5228.73|5267.74|5229.74|5267.74|5229.74|5266.73|5228.73|10
1605994970000|2020-11-21 21:42:50|5267.91|5229.91|5267.99|5229.99|5267.99|5229.99|5267.5|5229.5|10
1605994980000|2020-11-21 21:43:00|5267.98|5229.98|5267.73|5229.73|5267.98|5229.98|5267.6|5229.6|10
1605994990000|2020-11-21 21:43:10|5268.03|5230.03|5265.79|5227.79|5268.03|5230.03|5265.79|5227.79|10
1605995000000|2020-11-21 21:43:20|5265.63|5227.63|5264.99|5226.99|5265.64|5227.64|5264.99|5226.99|10
1605995010000|2020-11-21 21:43:30|5265.02|5227.02|5267.31|5229.31|5267.31|5229.31|5265.02|5227.02|10
1605995020000|2020-11-21 21:43:40|5267.1|5229.1|5266.79|5228.79|5267.63|5229.63|5266.79|5228.79|10
1605995030000|2020-11-21 21:43:50|5266.98|5228.98|5266.8|5228.8|5267.01|5229.01|5266.63|5228.63|10
1605995040000|2020-11-21 21:44:00|5266.7|5228.7|5263.85|5225.85|5266.7|5228.7|5263.85|5225.85|10
1605995050000|2020-11-21 21:44:10|5263.73|5225.73|5265.47|5227.47|5265.59|5227.59|5263.73|5225.73|10
1605995060000|2020-11-21 21:44:20|5265.35|5227.35|5265.19|5227.19|5265.63|5227.63|5265.17|5227.17|10
1605995070000|2020-11-21 21:44:30|5265.07|5227.07|5264.77|5226.77|5265.28|5227.28|5264.77|5226.77|9
1605995080000|2020-11-21 21:44:40|5264.99|5226.99|5265.41|5227.41|5265.41|5227.41|5264.95|5226.95|9
1605995090000|2020-11-21 21:44:50|5265.76|5227.76|5268.26|5230.26|5268.26|5230.26|5265.76|5227.76|10
1605995100000|2020-11-21 21:45:00|5268.27|5230.27|5269.66|5231.66|5269.93|5231.93|5268.27|5230.27|9
1605995110000|2020-11-21 21:45:10|5269.81|5231.81|5272.45|5234.45|5272.45|5234.45|5269.81|5231.81|10
1605995120000|2020-11-21 21:45:20|5272.52|5234.52|5275.52|5237.52|5275.58|5237.58|5272.52|5234.52|10
1605995130000|2020-11-21 21:45:30|5275.62|5237.62|5275.64|5237.64|5275.92|5237.92|5275.58|5237.58|10
1605995140000|2020-11-21 21:45:40|5275.71|5237.71|5277.03|5239.03|5277.03|5239.03|5275.71|5237.71|10
1605995150000|2020-11-21 21:45:50|5277.72|5239.72|5278.97|5240.97|5279.11|5241.11|5277.72|5239.72|10
1605995160000|2020-11-21 21:46:00|5279|5241|5280.48|5242.48|5280.48|5242.48|5279|5241|9
1605995170000|2020-11-21 21:46:10|5280.16|5242.16|5281.73|5243.73|5281.73|5243.73|5280.16|5242.16|10
1605995180000|2020-11-21 21:46:20|5281.76|5243.76|5282.36|5244.36|5282.39|5244.39|5281.67|5243.67|10
1605995190000|2020-11-21 21:46:30|5282.43|5244.43|5283.63|5245.63|5283.67|5245.67|5282.43|5244.43|10
1605995200000|2020-11-21 21:46:40|5283.67|5245.67|5282.32|5244.32|5284.4|5246.4|5282.32|5244.32|10
1605995210000|2020-11-21 21:46:50|5282.1|5244.1|5282.48|5244.48|5283.3|5245.3|5282.1|5244.1|10
1605995220000|2020-11-21 21:47:00|5282.12|5244.12|5278.46|5240.46|5282.12|5244.12|5278.46|5240.46|10
1605995230000|2020-11-21 21:47:10|5277.83|5239.83|5274.56|5236.56|5277.83|5239.83|5274.56|5236.56|10
1605995240000|2020-11-21 21:47:20|5273.91|5235.91|5273.5|5235.5|5273.91|5235.91|5273.19|5235.19|10
1605995250000|2020-11-21 21:47:30|5273.41|5235.41|5274.35|5236.35|5274.35|5236.35|5273.41|5235.41|9
1605995260000|2020-11-21 21:47:40|5274.98|5236.98|5276.22|5238.22|5276.22|5238.22|5274.98|5236.98|10
1605995270000|2020-11-21 21:47:50|5276.69|5238.69|5278.55|5240.55|5278.55|5240.55|5276.69|5238.69|10
1605995280000|2020-11-21 21:48:00|5278.97|5240.97|5280.4|5242.4|5280.4|5242.4|5278.97|5240.97|8
1605995290000|2020-11-21 21:48:10|5280.29|5242.29|5281.14|5243.14|5281.15|5243.15|5280.29|5242.29|10
1605995300000|2020-11-21 21:48:20|5281.42|5243.42|5282.52|5244.52|5282.83|5244.83|5281.42|5243.42|10
1605995310000|2020-11-21 21:48:30|5282.86|5244.86|5284.24|5246.24|5284.25|5246.25|5282.7|5244.7|10
1605995320000|2020-11-21 21:48:40|5284.12|5246.12|5283.88|5245.88|5284.36|5246.36|5283.54|5245.54|10
1605995330000|2020-11-21 21:48:50|5284.57|5246.57|5281.76|5243.76|5284.58|5246.58|5281.75|5243.75|10
1605995340000|2020-11-21 21:49:00|5282.04|5244.04|5281.95|5243.95|5282.39|5244.39|5281.63|5243.63|10
1605995350000|2020-11-21 21:49:10|5282.25|5244.25|5282.31|5244.31|5282.31|5244.31|5281.71|5243.71|10
1605995360000|2020-11-21 21:49:20|5282.1|5244.1|5281.57|5243.57|5282.49|5244.49|5281.57|5243.57|10
1605995370000|2020-11-21 21:49:30|5281.53|5243.53|5280.23|5242.23|5281.53|5243.53|5280.23|5242.23|10
1605995380000|2020-11-21 21:49:40|5279.28|5241.28|5275.88|5237.88|5279.28|5241.28|5275.77|5237.77|10
1605995390000|2020-11-21 21:49:50|5275.59|5237.59|5274.85|5236.85|5275.68|5237.68|5274.85|5236.85|9
1605995400000|2020-11-21 21:50:00|5274.81|5236.81|5275.06|5237.06|5275.79|5237.79|5274.79|5236.79|10
1605995410000|2020-11-21 21:50:10|5275.01|5237.01|5272.15|5234.15|5275.01|5237.01|5272.15|5234.15|10
1605995420000|2020-11-21 21:50:20|5271|5233|5272.27|5234.27|5272.27|5234.27|5271|5233|10
1605995430000|2020-11-21 21:50:30|5273.13|5235.13|5273.53|5235.53|5273.68|5235.68|5272.9|5234.9|10
1605995440000|2020-11-21 21:50:40|5273.58|5235.58|5272.86|5234.86|5273.58|5235.58|5272.86|5234.86|10
1605995450000|2020-11-21 21:50:50|5272.23|5234.23|5271.21|5233.21|5272.26|5234.26|5271.03|5233.03|10
1605995460000|2020-11-21 21:51:00|5271.47|5233.47|5269.47|5231.47|5271.47|5233.47|5269.47|5231.47|10
1605995470000|2020-11-21 21:51:10|5269.13|5231.13|5268.78|5230.78|5269.13|5231.13|5268.25|5230.25|10
1605995480000|2020-11-21 21:51:20|5268.52|5230.52|5270.52|5232.52|5270.58|5232.58|5268.51|5230.51|10
1605995490000|2020-11-21 21:51:30|5270.86|5232.86|5271.98|5233.98|5271.98|5233.98|5270.86|5232.86|9
1605995500000|2020-11-21 21:51:40|5272.58|5234.58|5273.18|5235.18|5273.24|5235.24|5272.58|5234.58|10
1605995510000|2020-11-21 21:51:50|5272.82|5234.82|5273.04|5235.04|5273.04|5235.04|5272.66|5234.66|10
1605995520000|2020-11-21 21:52:00|5273.21|5235.21|5273.24|5235.24|5273.6|5235.6|5273.21|5235.21|10
1605995530000|2020-11-21 21:52:10|5273.3|5235.3|5273.88|5235.88|5273.88|5235.88|5273.01|5235.01|9
1605995540000|2020-11-21 21:52:20|5273.87|5235.87|5273.7|5235.7|5274.01|5236.01|5273.7|5235.7|9
1605995550000|2020-11-21 21:52:30|5273.49|5235.49|5274.94|5236.94|5275.05|5237.05|5273.34|5235.34|10
1605995560000|2020-11-21 21:52:40|5275.19|5237.19|5275.15|5237.15|5275.44|5237.44|5274.93|5236.93|10
1605995570000|2020-11-21 21:52:50|5275.14|5237.14|5274.59|5236.59|5275.29|5237.29|5274.59|5236.59|10
1605995580000|2020-11-21 21:53:00|5274.77|5236.77|5277.95|5239.95|5277.95|5239.95|5274.77|5236.77|10
1605995590000|2020-11-21 21:53:10|5277.87|5239.87|5276.72|5238.72|5278.1|5240.1|5276.72|5238.72|10
1605995600000|2020-11-21 21:53:20|5276.86|5238.86|5274.52|5236.52|5276.86|5238.86|5274.52|5236.52|10
1605995610000|2020-11-21 21:53:30|5274.69|5236.69|5274.45|5236.45|5274.69|5236.69|5273.39|5235.39|10
1605995620000|2020-11-21 21:53:40|5274.42|5236.42|5277.22|5239.22|5277.37|5239.37|5274.42|5236.42|10
1605995630000|2020-11-21 21:53:50|5277.27|5239.27|5277.03|5239.03|5277.27|5239.27|5276.76|5238.76|10
1605995640000|2020-11-21 21:54:00|5277.2|5239.2|5277.92|5239.92|5278.02|5240.02|5277.2|5239.2|9
1605995650000|2020-11-21 21:54:10|5277.78|5239.78|5277.56|5239.56|5278.06|5240.06|5277.54|5239.54|9
1605995660000|2020-11-21 21:54:20|5277.69|5239.69|5276.86|5238.86|5277.94|5239.94|5276.78|5238.78|10
1605995670000|2020-11-21 21:54:30|5276.91|5238.91|5276.78|5238.78|5277.45|5239.45|5276.71|5238.71|9
1605995680000|2020-11-21 21:54:40|5276.91|5238.91|5276.41|5238.41|5277.11|5239.11|5276.41|5238.41|10
1605995690000|2020-11-21 21:54:50|5276.42|5238.42|5276.14|5238.14|5276.48|5238.48|5276.14|5238.14|9
1605995700000|2020-11-21 21:55:00|5276.17|5238.17|5276.19|5238.19|5276.42|5238.42|5275.58|5237.58|10
1605995710000|2020-11-21 21:55:10|5276.76|5238.76|5278.54|5240.54|5278.54|5240.54|5276.76|5238.76|10
1605995720000|2020-11-21 21:55:20|5278.6|5240.6|5279.78|5241.78|5280.31|5242.31|5278.6|5240.6|10
1605995730000|2020-11-21 21:55:30|5279.66|5241.66|5281.35|5243.35|5281.35|5243.35|5279.02|5241.02|10
1605995740000|2020-11-21 21:55:40|5281.6|5243.6|5283.1|5245.1|5283.1|5245.1|5281.6|5243.6|10
1605995750000|2020-11-21 21:55:50|5283.06|5245.06|5284.46|5246.46|5284.46|5246.46|5283.06|5245.06|10
1605995760000|2020-11-21 21:56:00|5284.19|5246.19|5284.02|5246.02|5284.37|5246.37|5283.9|5245.9|10
1605995770000|2020-11-21 21:56:10|5283.94|5245.94|5283.5|5245.5|5283.95|5245.95|5283.38|5245.38|10
1605995780000|2020-11-21 21:56:20|5283.57|5245.57|5284.53|5246.53|5284.56|5246.56|5283.57|5245.57|10
1605995790000|2020-11-21 21:56:30|5284.47|5246.47|5286.11|5248.11|5286.11|5248.11|5284.44|5246.44|9
1605995800000|2020-11-21 21:56:40|5286.04|5248.04|5286.81|5248.81|5287.24|5249.24|5285.79|5247.79|10
1605995810000|2020-11-21 21:56:50|5286.85|5248.85|5287.66|5249.66|5287.95|5249.95|5286.85|5248.85|10
1605995820000|2020-11-21 21:57:00|5287.5|5249.5|5288.07|5250.07|5288.13|5250.13|5287.27|5249.27|10
1605995830000|2020-11-21 21:57:10|5287.97|5249.97|5286.54|5248.54|5287.97|5249.97|5286.54|5248.54|10
1605995840000|2020-11-21 21:57:20|5286.42|5248.42|5285.59|5247.59|5286.69|5248.69|5285.59|5247.59|10
1605995850000|2020-11-21 21:57:30|5285.2|5247.2|5281.16|5243.16|5285.2|5247.2|5281.16|5243.16|10
1605995860000|2020-11-21 21:57:40|5281.37|5243.37|5282.19|5244.19|5282.47|5244.47|5281.14|5243.14|9
1605995870000|2020-11-21 21:57:50|5282.45|5244.45|5283.1|5245.1|5283.1|5245.1|5282.39|5244.39|10
1605995880000|2020-11-21 21:58:00|5282.91|5244.91|5284.01|5246.01|5284.01|5246.01|5282.75|5244.75|9
1605995890000|2020-11-21 21:58:10|5284.24|5246.24|5283.73|5245.73|5284.24|5246.24|5283.7|5245.7|10
1605995900000|2020-11-21 21:58:20|5283.82|5245.82|5284.45|5246.45|5284.77|5246.77|5283.82|5245.82|10
1605995910000|2020-11-21 21:58:30|5284.46|5246.46|5284.3|5246.3|5284.6|5246.6|5284.15|5246.15|10
1605995920000|2020-11-21 21:58:40|5284.07|5246.07|5284.59|5246.59|5284.79|5246.79|5284.07|5246.07|10
1605995930000|2020-11-21 21:58:50|5284.77|5246.77|5285.78|5247.78|5285.78|5247.78|5284.73|5246.73|10
1605995940000|2020-11-21 21:59:00|5285.7|5247.7|5286.71|5248.71|5286.71|5248.71|5285.62|5247.62|10
1605995950000|2020-11-21 21:59:10|5286.91|5248.91|5284.84|5246.84|5286.93|5248.93|5284.56|5246.56|10
1605995960000|2020-11-21 21:59:20|5283.85|5245.85|5282.37|5244.37|5283.85|5245.85|5282.37|5244.37|9
1605995970000|2020-11-21 21:59:30|5282.18|5244.18|5280.85|5242.85|5282.24|5244.24|5280.85|5242.85|10
1605995980000|2020-11-21 21:59:40|5280.81|5242.81|5280.22|5242.22|5280.88|5242.88|5280.22|5242.22|10
1605995990000|2020-11-21 21:59:50|5280.49|5242.49|5281.76|5243.76|5281.76|5243.76|5280.49|5242.49|10
1605996000000|2020-11-21 22:00:00|5281.8|5243.8|5281.34|5243.34|5282.08|5244.08|5281.27|5243.27|10
1605996010000|2020-11-21 22:00:10|5281.64|5243.64|5279.91|5241.91|5281.64|5243.64|5279.89|5241.89|10
1605996020000|2020-11-21 22:00:20|5279.79|5241.79|5277.88|5239.88|5279.79|5241.79|5277.88|5239.88|10
1605996030000|2020-11-21 22:00:30|5277.54|5239.54|5273.28|5235.28|5277.54|5239.54|5273.28|5235.28|10
1605996040000|2020-11-21 22:00:40|5272.88|5234.88|5269.97|5231.97|5272.88|5234.88|5269.97|5231.97|10
1605996050000|2020-11-21 22:00:50|5269.86|5231.86|5268.72|5230.72|5269.86|5231.86|5268.59|5230.59|9
1605996060000|2020-11-21 22:01:00|5268.62|5230.62|5269.83|5231.83|5269.83|5231.83|5268.58|5230.58|10
1605996070000|2020-11-21 22:01:10|5269.89|5231.89|5272.22|5234.22|5272.22|5234.22|5269.89|5231.89|10
1605996080000|2020-11-21 22:01:20|5272.71|5234.71|5276.79|5238.79|5276.79|5238.79|5272.71|5234.71|10
1605996090000|2020-11-21 22:01:30|5276.68|5238.68|5278.39|5240.39|5278.39|5240.39|5276.68|5238.68|10
1605996100000|2020-11-21 22:01:40|5278.24|5240.24|5278.53|5240.53|5278.56|5240.56|5278.14|5240.14|10
1605996110000|2020-11-21 22:01:50|5278.7|5240.7|5277.16|5239.16|5278.86|5240.86|5277.16|5239.16|10
1605996120000|2020-11-21 22:02:00|5277.28|5239.28|5274.72|5236.72|5277.31|5239.31|5274.72|5236.72|10
1605996130000|2020-11-21 22:02:10|5274.43|5236.43|5271.03|5233.03|5274.43|5236.43|5271.03|5233.03|10
1605996140000|2020-11-21 22:02:20|5270.98|5232.98|5270.42|5232.42|5271.24|5233.24|5270.42|5232.42|10
1605996150000|2020-11-21 22:02:30|5269.86|5231.86|5269.79|5231.79|5269.86|5231.86|5269.49|5231.49|9
1605996160000|2020-11-21 22:02:40|5270.07|5232.07|5269.98|5231.98|5270.4|5232.4|5269.98|5231.98|10
1605996170000|2020-11-21 22:02:50|5270.09|5232.09|5269.99|5231.99|5270.29|5232.29|5269.95|5231.95|10
1605996180000|2020-11-21 22:03:00|5270.11|5232.11|5268.91|5230.91|5270.11|5232.11|5268.9|5230.9|10
1605996190000|2020-11-21 22:03:10|5268.66|5230.66|5266.94|5228.94|5268.67|5230.67|5266.94|5228.94|9
1605996200000|2020-11-21 22:03:20|5266.65|5228.65|5266.69|5228.69|5266.69|5228.69|5266.44|5228.44|9
1605996210000|2020-11-21 22:03:30|5266.88|5228.88|5266.98|5228.98|5266.99|5228.99|5266.69|5228.69|10
1605996220000|2020-11-21 22:03:40|5266.67|5228.67|5267.2|5229.2|5267.24|5229.24|5266.58|5228.58|10
1605996230000|2020-11-21 22:03:50|5267.35|5229.35|5267.44|5229.44|5267.59|5229.59|5267.22|5229.22|10
1605996240000|2020-11-21 22:04:00|5267.42|5229.42|5267.1|5229.1|5267.75|5229.75|5267.06|5229.06|10
1605996250000|2020-11-21 22:04:10|5266.95|5228.95|5264.85|5226.85|5266.95|5228.95|5264.63|5226.63|10
1605996260000|2020-11-21 22:04:20|5264.87|5226.87|5262.64|5224.64|5264.87|5226.87|5262.64|5224.64|10
1605996270000|2020-11-21 22:04:30|5262.57|5224.57|5258.63|5220.63|5262.57|5224.57|5258.39|5220.39|9
1605996280000|2020-11-21 22:04:40|5258.51|5220.51|5252.45|5214.45|5258.51|5220.51|5252.45|5214.45|10
1605996290000|2020-11-21 22:04:50|5251.45|5213.45|5252.62|5214.62|5252.62|5214.62|5250.95|5212.95|10
1605996300000|2020-11-21 22:05:00|5252.87|5214.87|5255.4|5217.4|5255.4|5217.4|5252.87|5214.87|10
1605996310000|2020-11-21 22:05:10|5256.15|5218.15|5259.56|5221.56|5259.56|5221.56|5256.15|5218.15|10
1605996320000|2020-11-21 22:05:20|5259.53|5221.53|5259.32|5221.32|5259.68|5221.68|5259.31|5221.31|9
1605996330000|2020-11-21 22:05:30|5259.49|5221.49|5257.96|5219.96|5259.5|5221.5|5257.96|5219.96|10
1605996340000|2020-11-21 22:05:40|5257.58|5219.58|5255.43|5217.43|5257.91|5219.91|5255.42|5217.42|10
1605996350000|2020-11-21 22:05:50|5255.21|5217.21|5252.13|5214.13|5255.21|5217.21|5252.13|5214.13|10
1605996360000|2020-11-21 22:06:00|5251.88|5213.88|5251.68|5213.68|5251.88|5213.88|5250.52|5212.52|10
1605996370000|2020-11-21 22:06:10|5251.81|5213.81|5254.72|5216.72|5254.72|5216.72|5251.81|5213.81|10
1605996380000|2020-11-21 22:06:20|5254.76|5216.76|5253.24|5215.24|5255.51|5217.51|5253|5215|10
1605996390000|2020-11-21 22:06:30|5253.22|5215.22|5249.77|5211.77|5253.22|5215.22|5249.77|5211.77|10
1605996400000|2020-11-21 22:06:40|5249.23|5211.23|5248.93|5210.93|5249.23|5211.23|5248.05|5210.05|10
1605996410000|2020-11-21 22:06:50|5249.28|5211.28|5248.62|5210.62|5249.28|5211.28|5248.16|5210.16|10
1605996420000|2020-11-21 22:07:00|5248.52|5210.52|5247.8|5209.8|5248.52|5210.52|5247.8|5209.8|9
1605996430000|2020-11-21 22:07:10|5247.76|5209.76|5246.55|5208.55|5247.76|5209.76|5246.55|5208.55|9
1605996440000|2020-11-21 22:07:20|5246.63|5208.63|5244.13|5206.13|5246.63|5208.63|5244.13|5206.13|10
1605996450000|2020-11-21 22:07:30|5244|5206|5242.78|5204.78|5244|5206|5242.75|5204.75|10
1605996460000|2020-11-21 22:07:40|5242.23|5204.23|5240.91|5202.91|5242.26|5204.26|5240.91|5202.91|10
1605996470000|2020-11-21 22:07:50|5240.81|5202.81|5238.39|5200.39|5240.81|5202.81|5238.39|5200.39|10
1605996480000|2020-11-21 22:08:00|5238.04|5200.04|5236.84|5198.84|5238.07|5200.07|5236.84|5198.84|10
1605996490000|2020-11-21 22:08:10|5236.95|5198.95|5235.81|5197.81|5236.95|5198.95|5235.81|5197.81|10
1605996500000|2020-11-21 22:08:20|5235.69|5197.69|5233.56|5195.56|5235.69|5197.69|5233.56|5195.56|10
1605996510000|2020-11-21 22:08:30|5233.5|5195.5|5229.95|5191.95|5233.5|5195.5|5229.58|5191.58|10
1605996520000|2020-11-21 22:08:40|5229.58|5191.58|5229.77|5191.77|5229.77|5191.77|5226.45|5188.45|10
1605996530000|2020-11-21 22:08:50|5230.14|5192.14|5230.75|5192.75|5231.14|5193.14|5229.84|5191.84|10
1605996540000|2020-11-21 22:09:00|5230.52|5192.52|5228.65|5190.65|5230.52|5192.52|5228.65|5190.65|10
1605996550000|2020-11-21 22:09:10|5228.54|5190.54|5227.46|5189.46|5228.54|5190.54|5227.46|5189.46|10
1605996560000|2020-11-21 22:09:20|5227.28|5189.28|5225.23|5187.23|5227.28|5189.28|5224.94|5186.94|10
1605996570000|2020-11-21 22:09:30|5224.43|5186.43|5221.38|5183.38|5224.54|5186.54|5221.38|5183.38|10
1605996580000|2020-11-21 22:09:40|5221.24|5183.24|5217.8|5179.8|5221.24|5183.24|5217.8|5179.8|10
1605996590000|2020-11-21 22:09:50|5217.57|5179.57|5214.78|5176.78|5217.57|5179.57|5213.86|5175.86|9
1605996600000|2020-11-21 22:10:00|5215.61|5177.61|5213.25|5175.25|5215.61|5177.61|5213.25|5175.25|10
1605996610000|2020-11-21 22:10:10|5213.22|5175.22|5211.94|5173.94|5213.22|5175.22|5211.94|5173.94|9
1605996620000|2020-11-21 22:10:20|5212.5|5174.5|5212.3|5174.3|5212.67|5174.67|5212.3|5174.3|10
1605996630000|2020-11-21 22:10:30|5212.25|5174.25|5210.88|5172.88|5212.25|5174.25|5210.88|5172.88|10
1605996640000|2020-11-21 22:10:40|5210.93|5172.93|5210.5|5172.5|5210.93|5172.93|5210.5|5172.5|9
1605996650000|2020-11-21 22:10:50|5210.22|5172.22|5209.63|5171.63|5210.36|5172.36|5209.63|5171.63|10
1605996660000|2020-11-21 22:11:00|5209.07|5171.07|5208.72|5170.72|5209.49|5171.49|5208.72|5170.72|10
1605996670000|2020-11-21 22:11:10|5208.65|5170.65|5208.81|5170.81|5208.86|5170.86|5208.27|5170.27|10
1605996680000|2020-11-21 22:11:20|5208.79|5170.79|5208.71|5170.71|5208.79|5170.79|5208.08|5170.08|10
1605996690000|2020-11-21 22:11:30|5208.65|5170.65|5211.84|5173.84|5211.84|5173.84|5208.24|5170.24|10
1605996700000|2020-11-21 22:11:40|5212.32|5174.32|5217.61|5179.61|5217.61|5179.61|5212.32|5174.32|10
1605996710000|2020-11-21 22:11:50|5218.19|5180.19|5220.65|5182.65|5220.65|5182.65|5218.19|5180.19|10
1605996720000|2020-11-21 22:12:00|5221.1|5183.1|5223.04|5185.04|5223.46|5185.46|5221.1|5183.1|10
1605996730000|2020-11-21 22:12:10|5223.13|5185.13|5224.67|5186.67|5224.67|5186.67|5223.13|5185.13|10
1605996740000|2020-11-21 22:12:20|5225.03|5187.03|5221.48|5183.48|5225.03|5187.03|5221.48|5183.48|10
1605996750000|2020-11-21 22:12:30|5221.57|5183.57|5219.56|5181.56|5221.76|5183.76|5219.56|5181.56|10
1605996760000|2020-11-21 22:12:40|5219.69|5181.69|5218.68|5180.68|5219.99|5181.99|5218.68|5180.68|10
1605996770000|2020-11-21 22:12:50|5218.73|5180.73|5218.44|5180.44|5219.27|5181.27|5218.44|5180.44|10
1605996780000|2020-11-21 22:13:00|5218.3|5180.3|5218.33|5180.33|5218.36|5180.36|5217.65|5179.65|9
1605996790000|2020-11-21 22:13:10|5218.35|5180.35|5218.33|5180.33|5218.58|5180.58|5217.54|5179.54|9
1605996800000|2020-11-21 22:13:20|5218.16|5180.16|5217.16|5179.16|5218.16|5180.16|5217.16|5179.16|10
1605996810000|2020-11-21 22:13:30|5217.17|5179.17|5216.57|5178.57|5217.48|5179.48|5216.57|5178.57|10
1605996820000|2020-11-21 22:13:40|5216.58|5178.58|5215.79|5177.79|5216.58|5178.58|5215.79|5177.79|10
1605996830000|2020-11-21 22:13:50|5215.57|5177.57|5212.78|5174.78|5215.57|5177.57|5212.78|5174.78|10
1605996840000|2020-11-21 22:14:00|5212.54|5174.54|5211.24|5173.24|5212.57|5174.57|5211.05|5173.05|10
1605996850000|2020-11-21 22:14:10|5210.85|5172.85|5208.71|5170.71|5210.97|5172.97|5208.71|5170.71|10
1605996860000|2020-11-21 22:14:20|5208.65|5170.65|5208.08|5170.08|5208.78|5170.78|5208.08|5170.08|9
1605996870000|2020-11-21 22:14:30|5208.34|5170.34|5208.09|5170.09|5208.45|5170.45|5208.06|5170.06|10
1605996880000|2020-11-21 22:14:40|5207.77|5169.77|5208.92|5170.92|5208.92|5170.92|5207.54|5169.54|10
1605996890000|2020-11-21 22:14:50|5208.31|5170.31|5208.63|5170.63|5209.07|5171.07|5208.31|5170.31|10
1605996900000|2020-11-21 22:15:00|5208.61|5170.61|5208.59|5170.59|5209.06|5171.06|5208.57|5170.57|9
1605996910000|2020-11-21 22:15:10|5208.35|5170.35|5207.29|5169.29|5208.42|5170.42|5207.23|5169.23|10
1605996920000|2020-11-21 22:15:20|5206.93|5168.93|5207.96|5169.96|5207.96|5169.96|5206.93|5168.93|9
1605996930000|2020-11-21 22:15:30|5208.07|5170.07|5207.82|5169.82|5208.09|5170.09|5207.81|5169.81|9
1605996940000|2020-11-21 22:15:40|5207.79|5169.79|5207.74|5169.74|5208.32|5170.32|5207.74|5169.74|10
1605996950000|2020-11-21 22:15:50|5207.73|5169.73|5208.92|5170.92|5208.92|5170.92|5207.73|5169.73|10
1605996960000|2020-11-21 22:16:00|5209.31|5171.31|5211.83|5173.83|5211.83|5173.83|5208.84|5170.84|10
1605996970000|2020-11-21 22:16:10|5212.54|5174.54|5219.19|5181.19|5219.19|5181.19|5212.54|5174.54|10
1605996980000|2020-11-21 22:16:20|5219.27|5181.27|5223.5|5185.5|5223.5|5185.5|5219.22|5181.22|10
1605996990000|2020-11-21 22:16:30|5223.65|5185.65|5226.62|5188.62|5226.62|5188.62|5223.64|5185.64|10
1605997000000|2020-11-21 22:16:40|5227.14|5189.14|5229.36|5191.36|5229.36|5191.36|5227.14|5189.14|10
1605997010000|2020-11-21 22:16:50|5229.94|5191.94|5230.65|5192.65|5230.68|5192.68|5229.94|5191.94|10
1605997020000|2020-11-21 22:17:00|5230.63|5192.63|5229.64|5191.64|5230.63|5192.63|5229.64|5191.64|9
1605997030000|2020-11-21 22:17:10|5229.67|5191.67|5229.34|5191.34|5229.83|5191.83|5229.3|5191.3|10
1605997040000|2020-11-21 22:17:20|5229.09|5191.09|5229.26|5191.26|5229.31|5191.31|5229.06|5191.06|9
1605997050000|2020-11-21 22:17:30|5229.11|5191.11|5228.92|5190.92|5229.17|5191.17|5228.52|5190.52|10
1605997060000|2020-11-21 22:17:40|5228.37|5190.37|5228.73|5190.73|5228.73|5190.73|5227.79|5189.79|9
1605997070000|2020-11-21 22:17:50|5228.88|5190.88|5228|5190|5228.88|5190.88|5227.91|5189.91|9
1605997080000|2020-11-21 22:18:00|5227.55|5189.55|5227.86|5189.86|5228.13|5190.13|5227.55|5189.55|10
1605997090000|2020-11-21 22:18:10|5227.61|5189.61|5224.62|5186.62|5227.61|5189.61|5224.62|5186.62|10
1605997100000|2020-11-21 22:18:20|5223.98|5185.98|5216.32|5178.32|5223.98|5185.98|5216.32|5178.32|10
1605997110000|2020-11-21 22:18:30|5215.57|5177.57|5213.1|5175.1|5215.57|5177.57|5213.1|5175.1|10
1605997120000|2020-11-21 22:18:40|5212.97|5174.97|5210.35|5172.35|5212.97|5174.97|5210.35|5172.35|9
1605997130000|2020-11-21 22:18:50|5210.44|5172.44|5209.06|5171.06|5210.44|5172.44|5209.06|5171.06|10
1605997140000|2020-11-21 22:19:00|5208.5|5170.5|5205.22|5167.22|5208.5|5170.5|5205.22|5167.22|10
1605997150000|2020-11-21 22:19:10|5205.35|5167.35|5208.87|5170.87|5208.87|5170.87|5205.22|5167.22|10
1605997160000|2020-11-21 22:19:20|5209.59|5171.59|5216.18|5178.18|5216.18|5178.18|5209.59|5171.59|10
1605997170000|2020-11-21 22:19:30|5216.53|5178.53|5218.61|5180.61|5218.92|5180.92|5216.53|5178.53|10
1605997180000|2020-11-21 22:19:40|5218.37|5180.37|5217.95|5179.95|5218.44|5180.44|5217.9|5179.9|9
1605997190000|2020-11-21 22:19:50|5217.93|5179.93|5217.86|5179.86|5218.54|5180.54|5217.71|5179.71|10
1605997200000|2020-11-21 22:20:00|5217.45|5179.45|5214.66|5176.66|5217.45|5179.45|5214.66|5176.66|10
1605997210000|2020-11-21 22:20:10|5214.26|5176.26|5210.64|5172.64|5214.26|5176.26|5210.64|5172.64|10
1605997220000|2020-11-21 22:20:20|5210.45|5172.45|5207.97|5169.97|5210.45|5172.45|5207.97|5169.97|10
1605997230000|2020-11-21 22:20:30|5207.99|5169.99|5205.94|5167.94|5207.99|5169.99|5205.94|5167.94|10
1605997240000|2020-11-21 22:20:40|5205.83|5167.83|5204.25|5166.25|5205.83|5167.83|5204.25|5166.25|9
1605997250000|2020-11-21 22:20:50|5204.34|5166.34|5203.7|5165.7|5204.65|5166.65|5203.7|5165.7|10
1605997260000|2020-11-21 22:21:00|5203.63|5165.63|5207.96|5169.96|5207.96|5169.96|5203.42|5165.42|10
1605997270000|2020-11-21 22:21:10|5207.67|5169.67|5210.61|5172.61|5210.61|5172.61|5207.67|5169.67|10
1605997280000|2020-11-21 22:21:20|5211.19|5173.19|5213.45|5175.45|5214.12|5176.12|5210.66|5172.66|10
1605997290000|2020-11-21 22:21:30|5214.26|5176.26|5213.03|5175.03|5214.45|5176.45|5213.03|5175.03|10
1605997300000|2020-11-21 22:21:40|5212.87|5174.87|5211.71|5173.71|5212.87|5174.87|5211.34|5173.34|10
1605997310000|2020-11-21 22:21:50|5211.88|5173.88|5212.41|5174.41|5212.41|5174.41|5211.88|5173.88|10
1605997320000|2020-11-21 22:22:00|5212.49|5174.49|5212.96|5174.96|5212.96|5174.96|5212.49|5174.49|10
1605997330000|2020-11-21 22:22:10|5212.92|5174.92|5214.24|5176.24|5214.24|5176.24|5212.92|5174.92|10
1605997340000|2020-11-21 22:22:20|5214.06|5176.06|5216.27|5178.27|5216.27|5178.27|5214.06|5176.06|10
1605997350000|2020-11-21 22:22:30|5216.43|5178.43|5218.58|5180.58|5218.58|5180.58|5216.16|5178.16|9
1605997360000|2020-11-21 22:22:40|5218.44|5180.44|5220.39|5182.39|5220.46|5182.46|5218.44|5180.44|10
1605997370000|2020-11-21 22:22:50|5220.42|5182.42|5220.55|5182.55|5220.73|5182.73|5220.32|5182.32|9
1605997380000|2020-11-21 22:23:00|5220.05|5182.05|5217.07|5179.07|5220.19|5182.19|5217.07|5179.07|10
1605997390000|2020-11-21 22:23:10|5217.1|5179.1|5213.93|5175.93|5217.1|5179.1|5213.93|5175.93|10
1605997400000|2020-11-21 22:23:20|5213.92|5175.92|5212.44|5174.44|5214.5|5176.5|5212.44|5174.44|10
1605997410000|2020-11-21 22:23:30|5212.49|5174.49|5210.78|5172.78|5212.49|5174.49|5210.78|5172.78|10
1605997420000|2020-11-21 22:23:40|5210.61|5172.61|5210.5|5172.5|5210.68|5172.68|5210.42|5172.42|10
1605997430000|2020-11-21 22:23:50|5210.49|5172.49|5210.64|5172.64|5210.89|5172.89|5210.49|5172.49|10
1605997440000|2020-11-21 22:24:00|5210.19|5172.19|5211.59|5173.59|5211.59|5173.59|5209.97|5171.97|10
1605997450000|2020-11-21 22:24:10|5212.36|5174.36|5214.35|5176.35|5214.35|5176.35|5212.05|5174.05|10
1605997460000|2020-11-21 22:24:20|5214.55|5176.55|5215.95|5177.95|5215.95|5177.95|5214.55|5176.55|10
1605997470000|2020-11-21 22:24:30|5215.96|5177.96|5216.23|5178.23|5216.28|5178.28|5215.57|5177.57|10
1605997480000|2020-11-21 22:24:40|5215.96|5177.96|5215.67|5177.67|5215.96|5177.96|5215.67|5177.67|10
1605997490000|2020-11-21 22:24:50|5215.62|5177.62|5216.05|5178.05|5216.05|5178.05|5215.36|5177.36|8
1605997500000|2020-11-21 22:25:00|5215.96|5177.96|5216.82|5178.82|5216.82|5178.82|5215.93|5177.93|10
1605997510000|2020-11-21 22:25:10|5217.28|5179.28|5220.28|5182.28|5220.28|5182.28|5217.28|5179.28|10
1605997520000|2020-11-21 22:25:20|5220.79|5182.79|5222.19|5184.19|5222.25|5184.25|5220.79|5182.79|10
1605997530000|2020-11-21 22:25:30|5222.4|5184.4|5223.63|5185.63|5223.63|5185.63|5222.14|5184.14|10
1605997540000|2020-11-21 22:25:40|5223.65|5185.65|5224.3|5186.3|5224.3|5186.3|5223.65|5185.65|9
1605997550000|2020-11-21 22:25:50|5223.98|5185.98|5224.52|5186.52|5224.52|5186.52|5223.82|5185.82|10
1605997560000|2020-11-21 22:26:00|5224.68|5186.68|5225.24|5187.24|5225.24|5187.24|5224.44|5186.44|10
1605997570000|2020-11-21 22:26:10|5224.77|5186.77|5225.06|5187.06|5225.19|5187.19|5224.71|5186.71|10
1605997580000|2020-11-21 22:26:20|5224.93|5186.93|5224.48|5186.48|5225.26|5187.26|5224.48|5186.48|10
1605997590000|2020-11-21 22:26:30|5224.57|5186.57|5225.44|5187.44|5225.44|5187.44|5224.36|5186.36|9
1605997600000|2020-11-21 22:26:40|5225.29|5187.29|5226.46|5188.46|5226.49|5188.49|5225.29|5187.29|9
1605997610000|2020-11-21 22:26:50|5226.89|5188.89|5228.79|5190.79|5228.79|5190.79|5226.89|5188.89|10
1605997620000|2020-11-21 22:27:00|5229.08|5191.08|5230.12|5192.12|5230.12|5192.12|5228.34|5190.34|10
1605997630000|2020-11-21 22:27:10|5230.43|5192.43|5231.86|5193.86|5231.86|5193.86|5230.43|5192.43|10
1605997640000|2020-11-21 22:27:20|5231.88|5193.88|5231.9|5193.9|5232.58|5194.58|5231.72|5193.72|10
1605997650000|2020-11-21 22:27:30|5231.96|5193.96|5231.63|5193.63|5231.96|5193.96|5231.63|5193.63|10
1605997660000|2020-11-21 22:27:40|5231.61|5193.61|5231.38|5193.38|5231.61|5193.61|5230.54|5192.54|10
1605997670000|2020-11-21 22:27:50|5231.55|5193.55|5231.58|5193.58|5231.74|5193.74|5231.27|5193.27|10
1605997680000|2020-11-21 22:28:00|5231.46|5193.46|5231.71|5193.71|5231.71|5193.71|5231.03|5193.03|10
1605997690000|2020-11-21 22:28:10|5231.98|5193.98|5232.9|5194.9|5232.9|5194.9|5231.93|5193.93|10
1605997700000|2020-11-21 22:28:20|5232.89|5194.89|5232.52|5194.52|5232.95|5194.95|5232.48|5194.48|9
1605997710000|2020-11-21 22:28:30|5232.68|5194.68|5233.58|5195.58|5233.61|5195.61|5232.68|5194.68|9
1605997720000|2020-11-21 22:28:40|5233.41|5195.41|5233.44|5195.44|5233.56|5195.56|5233.28|5195.28|9
1605997730000|2020-11-21 22:28:50|5233.27|5195.27|5233.24|5195.24|5233.55|5195.55|5233.2|5195.2|10
1605997740000|2020-11-21 22:29:00|5233|5195|5232.53|5194.53|5233.25|5195.25|5232.53|5194.53|10
1605997750000|2020-11-21 22:29:10|5232.61|5194.61|5230.73|5192.73|5232.79|5194.79|5230.73|5192.73|10
1605997760000|2020-11-21 22:29:20|5230.25|5192.25|5228.06|5190.06|5230.3|5192.3|5228.06|5190.06|10
1605997770000|2020-11-21 22:29:30|5228.11|5190.11|5228.64|5190.64|5228.64|5190.64|5227.67|5189.67|10
1605997780000|2020-11-21 22:29:40|5228.73|5190.73|5229.37|5191.37|5229.37|5191.37|5228.6|5190.6|10
1605997790000|2020-11-21 22:29:50|5229.12|5191.12|5229.67|5191.67|5229.77|5191.77|5228.94|5190.94|10
1605997800000|2020-11-21 22:30:00|5229.62|5191.62|5229.37|5191.37|5229.86|5191.86|5229.37|5191.37|10
1605997810000|2020-11-21 22:30:10|5229.53|5191.53|5229.69|5191.69|5230.31|5192.31|5229.53|5191.53|10
1605997820000|2020-11-21 22:30:20|5229.62|5191.62|5229.27|5191.27|5229.62|5191.62|5228.95|5190.95|10
1605997830000|2020-11-21 22:30:30|5229.66|5191.66|5228.29|5190.29|5229.79|5191.79|5228.29|5190.29|10
1605997840000|2020-11-21 22:30:40|5228.12|5190.12|5226.92|5188.92|5228.15|5190.15|5226.92|5188.92|10
1605997850000|2020-11-21 22:30:50|5226.98|5188.98|5226.22|5188.22|5227|5189|5226.14|5188.14|10
1605997860000|2020-11-21 22:31:00|5226|5188|5224.24|5186.24|5226|5188|5224.24|5186.24|10
1605997870000|2020-11-21 22:31:10|5224.25|5186.25|5223.96|5185.96|5224.48|5186.48|5223.5|5185.5|10
1605997880000|2020-11-21 22:31:20|5223.9|5185.9|5223.71|5185.71|5223.98|5185.98|5223.55|5185.55|10
1605997890000|2020-11-21 22:31:30|5223.69|5185.69|5224.12|5186.12|5224.65|5186.65|5223.69|5185.69|9
1605997900000|2020-11-21 22:31:40|5223.84|5185.84|5223.61|5185.61|5223.84|5185.84|5223.6|5185.6|9
1605997910000|2020-11-21 22:31:50|5223.49|5185.49|5225.1|5187.1|5225.1|5187.1|5223.49|5185.49|10
1605997920000|2020-11-21 22:32:00|5225.06|5187.06|5226.48|5188.48|5226.48|5188.48|5225.06|5187.06|10
1605997930000|2020-11-21 22:32:10|5226.21|5188.21|5226.11|5188.11|5226.78|5188.78|5226.11|5188.11|10
1605997940000|2020-11-21 22:32:20|5226.25|5188.25|5227.34|5189.34|5227.34|5189.34|5226.25|5188.25|9
1605997950000|2020-11-21 22:32:30|5227.43|5189.43|5228.37|5190.37|5228.37|5190.37|5227.43|5189.43|10
1605997960000|2020-11-21 22:32:40|5228.38|5190.38|5231.42|5193.42|5231.42|5193.42|5228.38|5190.38|10
1605997970000|2020-11-21 22:32:50|5231.72|5193.72|5235.99|5197.99|5235.99|5197.99|5231.72|5193.72|10
1605997980000|2020-11-21 22:33:00|5236.78|5198.78|5240.41|5202.41|5240.41|5202.41|5236.78|5198.78|10
1605997990000|2020-11-21 22:33:10|5240.8|5202.8|5242.28|5204.28|5242.57|5204.57|5240.8|5202.8|10
1605998000000|2020-11-21 22:33:20|5242.34|5204.34|5241.21|5203.21|5242.34|5204.34|5240.79|5202.79|10
1605998010000|2020-11-21 22:33:30|5241.22|5203.22|5244.15|5206.15|5244.15|5206.15|5241.22|5203.22|9
1605998020000|2020-11-21 22:33:40|5244.31|5206.31|5246.51|5208.51|5246.57|5208.57|5244.31|5206.31|10
1605998030000|2020-11-21 22:33:50|5247.24|5209.24|5248.71|5210.71|5248.71|5210.71|5247.18|5209.18|10
1605998040000|2020-11-21 22:34:00|5248.73|5210.73|5249.21|5211.21|5250.05|5212.05|5248.73|5210.73|10
1605998050000|2020-11-21 22:34:10|5249.45|5211.45|5250.57|5212.57|5250.77|5212.77|5249.31|5211.31|10
1605998060000|2020-11-21 22:34:20|5250.49|5212.49|5250.24|5212.24|5250.49|5212.49|5249.83|5211.83|10
1605998070000|2020-11-21 22:34:30|5250.65|5212.65|5250.71|5212.71|5250.83|5212.83|5250.45|5212.45|10
1605998080000|2020-11-21 22:34:40|5250.87|5212.87|5251.72|5213.72|5251.89|5213.89|5250.87|5212.87|10
1605998090000|2020-11-21 22:34:50|5251.76|5213.76|5254.08|5216.08|5254.08|5216.08|5251.76|5213.76|10
1605998100000|2020-11-21 22:35:00|5254.06|5216.06|5254.92|5216.92|5255.36|5217.36|5254.06|5216.06|9
1605998110000|2020-11-21 22:35:10|5255.05|5217.05|5255.7|5217.7|5255.7|5217.7|5254.93|5216.93|10
1605998120000|2020-11-21 22:35:20|5255.74|5217.74|5255.83|5217.83|5256.49|5218.49|5255.53|5217.53|10
1605998130000|2020-11-21 22:35:30|5255.66|5217.66|5253|5215|5255.94|5217.94|5253|5215|10
1605998140000|2020-11-21 22:35:40|5252.91|5214.91|5253.68|5215.68|5253.73|5215.73|5251.89|5213.89|10
1605998150000|2020-11-21 22:35:50|5254.24|5216.24|5253.62|5215.62|5254.28|5216.28|5253.39|5215.39|10
1605998160000|2020-11-21 22:36:00|5253.51|5215.51|5255.53|5217.53|5255.53|5217.53|5253.51|5215.51|10
1605998170000|2020-11-21 22:36:10|5256.03|5218.03|5256.74|5218.74|5256.74|5218.74|5255.95|5217.95|10
1605998180000|2020-11-21 22:36:20|5256.98|5218.98|5258.16|5220.16|5258.16|5220.16|5256.98|5218.98|10
1605998190000|2020-11-21 22:36:30|5258.14|5220.14|5258.08|5220.08|5258.14|5220.14|5257.64|5219.64|9
1605998200000|2020-11-21 22:36:40|5258.28|5220.28|5258.74|5220.74|5258.97|5220.97|5258.28|5220.28|10
1605998210000|2020-11-21 22:36:50|5258.92|5220.92|5260.46|5222.46|5260.46|5222.46|5258.83|5220.83|10
1605998220000|2020-11-21 22:37:00|5260.95|5222.95|5263|5225|5263|5225|5260.95|5222.95|10
1605998230000|2020-11-21 22:37:10|5263.06|5225.06|5265.28|5227.28|5265.91|5227.91|5263.06|5225.06|10
1605998240000|2020-11-21 22:37:20|5264.67|5226.67|5261.99|5223.99|5264.81|5226.81|5261.99|5223.99|10
1605998250000|2020-11-21 22:37:30|5261.85|5223.85|5255.89|5217.89|5261.85|5223.85|5255.89|5217.89|10
1605998260000|2020-11-21 22:37:40|5256.35|5218.35|5257.32|5219.32|5257.4|5219.4|5254.63|5216.63|10
1605998270000|2020-11-21 22:37:50|5257.86|5219.86|5259.47|5221.47|5259.47|5221.47|5257.54|5219.54|10
1605998280000|2020-11-21 22:38:00|5259.46|5221.46|5259.84|5221.84|5259.94|5221.94|5259.2|5221.2|10
1605998290000|2020-11-21 22:38:10|5260.18|5222.18|5260.65|5222.65|5261.1|5223.1|5260.18|5222.18|10
1605998300000|2020-11-21 22:38:20|5260.8|5222.8|5260.24|5222.24|5260.98|5222.98|5260.24|5222.24|10
1605998310000|2020-11-21 22:38:30|5260.26|5222.26|5260.52|5222.52|5260.52|5222.52|5259.63|5221.63|10
1605998320000|2020-11-21 22:38:40|5260.35|5222.35|5259.77|5221.77|5260.35|5222.35|5259.76|5221.76|9
1605998330000|2020-11-21 22:38:50|5260.14|5222.14|5258.76|5220.76|5260.14|5222.14|5258.76|5220.76|9
1605998340000|2020-11-21 22:39:00|5258.69|5220.69|5257.38|5219.38|5258.69|5220.69|5257.38|5219.38|10
1605998350000|2020-11-21 22:39:10|5256.96|5218.96|5253.94|5215.94|5256.96|5218.96|5253.37|5215.37|10
1605998360000|2020-11-21 22:39:20|5253.4|5215.4|5252.67|5214.67|5253.57|5215.57|5252.67|5214.67|10
1605998370000|2020-11-21 22:39:30|5253.12|5215.12|5256.48|5218.48|5256.48|5218.48|5253.12|5215.12|10
1605998380000|2020-11-21 22:39:40|5256.51|5218.51|5255.57|5217.57|5256.65|5218.65|5255.57|5217.57|10
1605998390000|2020-11-21 22:39:50|5255.01|5217.01|5254.96|5216.96|5255.31|5217.31|5254.37|5216.37|10
1605998400000|2020-11-21 22:40:00|5255.15|5217.15|5253.05|5215.05|5255.15|5217.15|5253.05|5215.05|10
1605998410000|2020-11-21 22:40:10|5253.23|5215.23|5252.37|5214.37|5253.23|5215.23|5251.77|5213.77|10
1605998420000|2020-11-21 22:40:20|5252.47|5214.47|5253.76|5215.76|5253.76|5215.76|5252.4|5214.4|9
1605998430000|2020-11-21 22:40:30|5253.85|5215.85|5256.57|5218.57|5256.57|5218.57|5253.73|5215.73|10
1605998440000|2020-11-21 22:40:40|5256.17|5218.17|5258.76|5220.76|5258.76|5220.76|5256.17|5218.17|10
1605998450000|2020-11-21 22:40:50|5258.58|5220.58|5258.37|5220.37|5259.41|5221.41|5258.37|5220.37|10
1605998460000|2020-11-21 22:41:00|5258.42|5220.42|5258.54|5220.54|5258.6|5220.6|5257.97|5219.97|10
1605998470000|2020-11-21 22:41:10|5258.84|5220.84|5263|5225|5263|5225|5258.84|5220.84|10
1605998480000|2020-11-21 22:41:20|5263.44|5225.44|5265.54|5227.54|5265.54|5227.54|5263.34|5225.34|10
1605998490000|2020-11-21 22:41:30|5265.84|5227.84|5265|5227|5265.97|5227.97|5264.81|5226.81|8
1605998500000|2020-11-21 22:41:40|5265.29|5227.29|5266.84|5228.84|5266.84|5228.84|5265.17|5227.17|10
1605998510000|2020-11-21 22:41:50|5266.92|5228.92|5269.18|5231.18|5270.1|5232.1|5266.92|5228.92|10
1605998520000|2020-11-21 22:42:00|5269.02|5231.02|5269.05|5231.05|5269.48|5231.48|5269.01|5231.01|10
1605998530000|2020-11-21 22:42:10|5268.84|5230.84|5270.51|5232.51|5270.51|5232.51|5268.84|5230.84|9
1605998540000|2020-11-21 22:42:20|5269.99|5231.99|5269.97|5231.97|5270.06|5232.06|5269.67|5231.67|10
1605998550000|2020-11-21 22:42:30|5270.28|5232.28|5268.58|5230.58|5270.37|5232.37|5268.58|5230.58|10
1605998560000|2020-11-21 22:42:40|5268.67|5230.67|5266.01|5228.01|5268.67|5230.67|5266.01|5228.01|10
1605998570000|2020-11-21 22:42:50|5265.87|5227.87|5264.82|5226.82|5265.94|5227.94|5264.7|5226.7|10
1605998580000|2020-11-21 22:43:00|5264.8|5226.8|5264.13|5226.13|5265.16|5227.16|5264.13|5226.13|10
1605998590000|2020-11-21 22:43:10|5264.09|5226.09|5263.93|5225.93|5264.63|5226.63|5263.93|5225.93|9
1605998600000|2020-11-21 22:43:20|5263.7|5225.7|5263.95|5225.95|5263.95|5225.95|5263.46|5225.46|10
1605998610000|2020-11-21 22:43:30|5263.69|5225.69|5263.89|5225.89|5264.16|5226.16|5263.69|5225.69|10
1605998620000|2020-11-21 22:43:40|5263.93|5225.93|5264.27|5226.27|5264.57|5226.57|5263.65|5225.65|9
1605998630000|2020-11-21 22:43:50|5264.38|5226.38|5265.42|5227.42|5265.44|5227.44|5264.38|5226.38|10
1605998640000|2020-11-21 22:44:00|5265.3|5227.3|5265.84|5227.84|5266.18|5228.18|5265.28|5227.28|10
1605998650000|2020-11-21 22:44:10|5265.62|5227.62|5265.9|5227.9|5265.9|5227.9|5265.31|5227.31|8
1605998660000|2020-11-21 22:44:20|5266.07|5228.07|5267.08|5229.08|5267.47|5229.47|5266.07|5228.07|10
1605998670000|2020-11-21 22:44:30|5267.09|5229.09|5268.23|5230.23|5268.23|5230.23|5267.09|5229.09|9
1605998680000|2020-11-21 22:44:40|5268.17|5230.17|5268.02|5230.02|5268.27|5230.27|5267.95|5229.95|10
1605998690000|2020-11-21 22:44:50|5267.99|5229.99|5268|5230|5268.19|5230.19|5267.6|5229.6|10
1605998700000|2020-11-21 22:45:00|5268.09|5230.09|5266.76|5228.76|5268.09|5230.09|5266.76|5228.76|9
1605998710000|2020-11-21 22:45:10|5266.9|5228.9|5263.41|5225.41|5266.9|5228.9|5263.41|5225.41|10
1605998720000|2020-11-21 22:45:20|5263.11|5225.11|5263.26|5225.26|5263.31|5225.31|5262.47|5224.47|10
1605998730000|2020-11-21 22:45:30|5263.22|5225.22|5261.79|5223.79|5263.22|5225.22|5261.79|5223.79|9
1605998740000|2020-11-21 22:45:40|5261.91|5223.91|5260.68|5222.68|5261.91|5223.91|5260.54|5222.54|10
1605998750000|2020-11-21 22:45:50|5260.58|5222.58|5258.74|5220.74|5260.58|5222.58|5258.74|5220.74|9
1605998760000|2020-11-21 22:46:00|5258.64|5220.64|5254.83|5216.83|5258.64|5220.64|5254.83|5216.83|10
1605998770000|2020-11-21 22:46:10|5255.28|5217.28|5247.37|5209.37|5255.28|5217.28|5247.37|5209.37|10
1605998780000|2020-11-21 22:46:20|5246.42|5208.42|5242.69|5204.69|5247.57|5209.57|5242.69|5204.69|10
1605998790000|2020-11-21 22:46:30|5242.37|5204.37|5242.94|5204.94|5243.44|5205.44|5242.37|5204.37|10
1605998800000|2020-11-21 22:46:40|5242.57|5204.57|5240.88|5202.88|5242.57|5204.57|5240.59|5202.59|10
1605998810000|2020-11-21 22:46:50|5241.06|5203.06|5240.1|5202.1|5241.28|5203.28|5240.1|5202.1|10
1605998820000|2020-11-21 22:47:00|5239.84|5201.84|5239.4|5201.4|5239.84|5201.84|5239.28|5201.28|10
1605998830000|2020-11-21 22:47:10|5239.28|5201.28|5240.41|5202.41|5240.41|5202.41|5239.11|5201.11|10
1605998840000|2020-11-21 22:47:20|5241.12|5203.12|5244.92|5206.92|5244.92|5206.92|5241.12|5203.12|10
1605998850000|2020-11-21 22:47:30|5245.4|5207.4|5248.3|5210.3|5248.44|5210.44|5245.4|5207.4|10
1605998860000|2020-11-21 22:47:40|5248.91|5210.91|5250.68|5212.68|5250.77|5212.77|5248.7|5210.7|10
1605998870000|2020-11-21 22:47:50|5250.77|5212.77|5253.83|5215.83|5253.83|5215.83|5250.77|5212.77|10
1605998880000|2020-11-21 22:48:00|5254.15|5216.15|5254.48|5216.48|5256|5218|5254.15|5216.15|10
1605998890000|2020-11-21 22:48:10|5254.06|5216.06|5251.36|5213.36|5254.06|5216.06|5251.36|5213.36|10
1605998900000|2020-11-21 22:48:20|5251.34|5213.34|5253.61|5215.61|5253.61|5215.61|5251.34|5213.34|10
1605998910000|2020-11-21 22:48:30|5253.6|5215.6|5254.44|5216.44|5254.44|5216.44|5253.56|5215.56|10
1605998920000|2020-11-21 22:48:40|5253.98|5215.98|5256.85|5218.85|5256.85|5218.85|5253.98|5215.98|9
1605998930000|2020-11-21 22:48:50|5257.37|5219.37|5260.37|5222.37|5260.37|5222.37|5257.37|5219.37|10
1605998940000|2020-11-21 22:49:00|5260.28|5222.28|5261.26|5223.26|5261.26|5223.26|5260.18|5222.18|9
1605998950000|2020-11-21 22:49:10|5261.4|5223.4|5263.82|5225.82|5263.82|5225.82|5261.4|5223.4|10
1605998960000|2020-11-21 22:49:20|5263.87|5225.87|5265.13|5227.13|5265.13|5227.13|5263.77|5225.77|10
1605998970000|2020-11-21 22:49:30|5265.16|5227.16|5267.16|5229.16|5267.16|5229.16|5265.07|5227.07|10
1605998980000|2020-11-21 22:49:40|5267.36|5229.36|5268.27|5230.27|5268.43|5230.43|5267.36|5229.36|10
1605998990000|2020-11-21 22:49:50|5268.31|5230.31|5272.27|5234.27|5272.27|5234.27|5268.31|5230.31|10
1605999000000|2020-11-21 22:50:00|5272.79|5234.79|5277.04|5239.04|5277.04|5239.04|5272.7|5234.7|10
1605999010000|2020-11-21 22:50:10|5277.11|5239.11|5274.11|5236.11|5277.11|5239.11|5274.11|5236.11|10
1605999020000|2020-11-21 22:50:20|5274.28|5236.28|5274.56|5236.56|5274.56|5236.56|5273.25|5235.25|10
1605999030000|2020-11-21 22:50:30|5274.74|5236.74|5277.8|5239.8|5278.11|5240.11|5274.74|5236.74|10
1605999040000|2020-11-21 22:50:40|5278.52|5240.52|5279.17|5241.17|5279.17|5241.17|5278.12|5240.12|10
1605999050000|2020-11-21 22:50:50|5279.29|5241.29|5281.64|5243.64|5281.64|5243.64|5279.2|5241.2|10
1605999060000|2020-11-21 22:51:00|5282.47|5244.47|5284.52|5246.52|5284.52|5246.52|5282.47|5244.47|10
1605999070000|2020-11-21 22:51:10|5284.65|5246.65|5288.27|5250.27|5288.27|5250.27|5284.65|5246.65|10
1605999080000|2020-11-21 22:51:20|5288.03|5250.03|5289.4|5251.4|5289.7|5251.7|5288.03|5250.03|10
1605999090000|2020-11-21 22:51:30|5289.75|5251.75|5291.49|5253.49|5291.49|5253.49|5289.75|5251.75|10
1605999100000|2020-11-21 22:51:40|5291.34|5253.34|5293.18|5255.18|5293.18|5255.18|5290.51|5252.51|10
1605999110000|2020-11-21 22:51:50|5293.35|5255.35|5291.76|5253.76|5294.98|5256.98|5291.76|5253.76|10
1605999120000|2020-11-21 22:52:00|5292.25|5254.25|5290.02|5252.02|5292.25|5254.25|5290.02|5252.02|10
1605999130000|2020-11-21 22:52:10|5289.94|5251.94|5289.13|5251.13|5289.94|5251.94|5289.13|5251.13|10
1605999140000|2020-11-21 22:52:20|5289.14|5251.14|5291.57|5253.57|5291.57|5253.57|5289.14|5251.14|10
1605999150000|2020-11-21 22:52:30|5291.32|5253.32|5292.84|5254.84|5292.84|5254.84|5291.27|5253.27|9
1605999160000|2020-11-21 22:52:40|5292.83|5254.83|5293.37|5255.37|5293.37|5255.37|5292.38|5254.38|10
1605999170000|2020-11-21 22:52:50|5293.44|5255.44|5294.89|5256.89|5294.93|5256.93|5293.21|5255.21|10
1605999180000|2020-11-21 22:53:00|5295.06|5257.06|5296.31|5258.31|5296.36|5258.36|5295.06|5257.06|10
1605999190000|2020-11-21 22:53:10|5296.72|5258.72|5298.28|5260.28|5298.28|5260.28|5296.72|5258.72|10
1605999200000|2020-11-21 22:53:20|5297.61|5259.61|5299.07|5261.07|5299.07|5261.07|5297.61|5259.61|10
1605999210000|2020-11-21 22:53:30|5299.08|5261.08|5299.09|5261.09|5299.57|5261.57|5298.78|5260.78|9
1605999220000|2020-11-21 22:53:40|5298.96|5260.96|5299.99|5261.99|5299.99|5261.99|5298.6|5260.6|10
1605999230000|2020-11-21 22:53:50|5300.02|5262.02|5301.59|5263.59|5301.59|5263.59|5299.83|5261.83|10
1605999240000|2020-11-21 22:54:00|5301.73|5263.73|5300.72|5262.72|5301.87|5263.87|5300.46|5262.46|10
1605999250000|2020-11-21 22:54:10|5300.43|5262.43|5299|5261|5300.97|5262.97|5298.78|5260.78|10
1605999260000|2020-11-21 22:54:20|5298.57|5260.57|5297.9|5259.9|5298.57|5260.57|5296.18|5258.18|10
1605999270000|2020-11-21 22:54:30|5298.24|5260.24|5298.43|5260.43|5298.89|5260.89|5298.06|5260.06|10
1605999280000|2020-11-21 22:54:40|5298.41|5260.41|5299.83|5261.83|5299.83|5261.83|5298.41|5260.41|10
1605999290000|2020-11-21 22:54:50|5299.78|5261.78|5300.31|5262.31|5300.31|5262.31|5299.78|5261.78|9
1605999300000|2020-11-21 22:55:00|5300.48|5262.48|5300.82|5262.82|5301.26|5263.26|5300.48|5262.48|10
1605999310000|2020-11-21 22:55:10|5301.48|5263.48|5301.28|5263.28|5301.48|5263.48|5300.47|5262.47|9
1605999320000|2020-11-21 22:55:20|5301.35|5263.35|5300.74|5262.74|5301.35|5263.35|5300.71|5262.71|9
1605999330000|2020-11-21 22:55:30|5300.89|5262.89|5298.92|5260.92|5300.89|5262.89|5298.53|5260.53|10
1605999340000|2020-11-21 22:55:40|5298.51|5260.51|5300.76|5262.76|5300.76|5262.76|5298.49|5260.49|10
1605999350000|2020-11-21 22:55:50|5300.93|5262.93|5303.42|5265.42|5303.42|5265.42|5300.93|5262.93|10
1605999360000|2020-11-21 22:56:00|5304.38|5266.38|5307.43|5269.43|5307.43|5269.43|5304.38|5266.38|10
1605999370000|2020-11-21 22:56:10|5308.02|5270.02|5310.27|5272.27|5310.27|5272.27|5308.02|5270.02|10
1605999380000|2020-11-21 22:56:20|5310.52|5272.52|5311.86|5273.86|5311.86|5273.86|5310.51|5272.51|10
1605999390000|2020-11-21 22:56:30|5311.92|5273.92|5315.15|5277.15|5315.17|5277.17|5311.92|5273.92|10
1605999400000|2020-11-21 22:56:40|5315.42|5277.42|5316.75|5278.75|5316.75|5278.75|5315.28|5277.28|10
1605999410000|2020-11-21 22:56:50|5316.63|5278.63|5318.23|5280.23|5318.23|5280.23|5316.63|5278.63|10
1605999420000|2020-11-21 22:57:00|5317.71|5279.71|5318.92|5280.92|5320.93|5282.93|5317.71|5279.71|10
1605999430000|2020-11-21 22:57:10|5318.93|5280.93|5315.23|5277.23|5318.99|5280.99|5315.23|5277.23|9
1605999440000|2020-11-21 22:57:20|5314.44|5276.44|5312.83|5274.83|5316.06|5278.06|5312.52|5274.52|10
1605999450000|2020-11-21 22:57:30|5313.22|5275.22|5316.92|5278.92|5316.92|5278.92|5313.06|5275.06|10
1605999460000|2020-11-21 22:57:40|5317.13|5279.13|5317.49|5279.49|5318.28|5280.28|5317.13|5279.13|10
1605999470000|2020-11-21 22:57:50|5316.97|5278.97|5318.3|5280.3|5318.3|5280.3|5316.97|5278.97|9
1605999480000|2020-11-21 22:58:00|5318.53|5280.53|5319.04|5281.04|5319.04|5281.04|5318.22|5280.22|10
1605999490000|2020-11-21 22:58:10|5319.26|5281.26|5317.87|5279.87|5319.71|5281.71|5317.87|5279.87|10
1605999500000|2020-11-21 22:58:20|5317.97|5279.97|5316.32|5278.32|5317.97|5279.97|5316.32|5278.32|10
1605999510000|2020-11-21 22:58:30|5315.88|5277.88|5317.84|5279.84|5318.08|5280.08|5315.88|5277.88|9
1605999520000|2020-11-21 22:58:40|5318.2|5280.2|5319.57|5281.57|5319.57|5281.57|5318.2|5280.2|10
1605999530000|2020-11-21 22:58:50|5319.09|5281.09|5319.1|5281.1|5319.1|5281.1|5318.17|5280.17|10
1605999540000|2020-11-21 22:59:00|5319.51|5281.51|5317.78|5279.78|5319.67|5281.67|5317.78|5279.78|10
1605999550000|2020-11-21 22:59:10|5317.69|5279.69|5318.98|5280.98|5319.1|5281.1|5317.69|5279.69|9
1605999560000|2020-11-21 22:59:20|5319.69|5281.69|5319.91|5281.91|5319.91|5281.91|5318.77|5280.77|10
1605999570000|2020-11-21 22:59:30|5319.48|5281.48|5319.25|5281.25|5319.71|5281.71|5319.16|5281.16|10
1605999580000|2020-11-21 22:59:40|5319.42|5281.42|5316.36|5278.36|5319.42|5281.42|5316.36|5278.36|10
1605999590000|2020-11-21 22:59:50|5316.42|5278.42|5315.63|5277.63|5316.62|5278.62|5315.63|5277.63|10
1605999600000|2020-11-21 23:00:00|5315.39|5277.39|5314.79|5276.79|5316.85|5278.85|5314.71|5276.71|10
1605999610000|2020-11-21 23:00:10|5314.31|5276.31|5310.98|5272.98|5315.16|5277.16|5310.98|5272.98|9
1605999620000|2020-11-21 23:00:20|5310.23|5272.23|5307.85|5269.85|5310.73|5272.73|5307.85|5269.85|10
1605999630000|2020-11-21 23:00:30|5306.68|5268.68|5305.09|5267.09|5306.68|5268.68|5305.09|5267.09|10
1605999640000|2020-11-21 23:00:40|5304.8|5266.8|5304.22|5266.22|5304.97|5266.97|5303.73|5265.73|10
1605999650000|2020-11-21 23:00:50|5303.78|5265.78|5303.2|5265.2|5304.78|5266.78|5303.2|5265.2|10
1605999660000|2020-11-21 23:01:00|5302.66|5264.66|5299.68|5261.68|5302.66|5264.66|5299.68|5261.68|10
1605999670000|2020-11-21 23:01:10|5300.4|5262.4|5298.82|5260.82|5301.89|5263.89|5298.82|5260.82|10
1605999680000|2020-11-21 23:01:20|5298.43|5260.43|5298.72|5260.72|5298.94|5260.94|5298.13|5260.13|10
1605999690000|2020-11-21 23:01:30|5298.91|5260.91|5301.43|5263.43|5302.2|5264.2|5298.91|5260.91|10
1605999700000|2020-11-21 23:01:40|5301.56|5263.56|5304.31|5266.31|5304.31|5266.31|5301.56|5263.56|10
1605999710000|2020-11-21 23:01:50|5304.83|5266.83|5305.92|5267.92|5307.36|5269.36|5304.83|5266.83|10
1605999720000|2020-11-21 23:02:00|5305.99|5267.99|5308.07|5270.07|5308.07|5270.07|5305.99|5267.99|10
1605999730000|2020-11-21 23:02:10|5307.99|5269.99|5308.14|5270.14|5309.06|5271.06|5307.94|5269.94|10
1605999740000|2020-11-21 23:02:20|5307.82|5269.82|5309.36|5271.36|5309.36|5271.36|5307.76|5269.76|10
1605999750000|2020-11-21 23:02:30|5309.78|5271.78|5311.45|5273.45|5311.45|5273.45|5309.78|5271.78|10
1605999760000|2020-11-21 23:02:40|5311.49|5273.49|5311.21|5273.21|5311.52|5273.52|5310.55|5272.55|10
1605999770000|2020-11-21 23:02:50|5311.44|5273.44|5312.84|5274.84|5312.84|5274.84|5311.24|5273.24|10
1605999780000|2020-11-21 23:03:00|5312.63|5274.63|5316.18|5278.18|5316.18|5278.18|5312.63|5274.63|10
1605999790000|2020-11-21 23:03:10|5316.5|5278.5|5319.05|5281.05|5319.09|5281.09|5316.5|5278.5|10
1605999800000|2020-11-21 23:03:20|5319.09|5281.09|5316.95|5278.95|5319.69|5281.69|5316.95|5278.95|10
1605999810000|2020-11-21 23:03:30|5315.05|5277.05|5315.91|5277.91|5316.35|5278.35|5314.74|5276.74|10
1605999820000|2020-11-21 23:03:40|5315.96|5277.96|5317.77|5279.77|5317.77|5279.77|5315.96|5277.96|10
1605999830000|2020-11-21 23:03:50|5317.78|5279.78|5322.32|5284.32|5322.32|5284.32|5317.78|5279.78|10
1605999840000|2020-11-21 23:04:00|5322.37|5284.37|5324.28|5286.28|5324.88|5286.88|5322.37|5284.37|10
1605999850000|2020-11-21 23:04:10|5324.45|5286.45|5323.68|5285.68|5326.79|5288.79|5323.68|5285.68|10
1605999860000|2020-11-21 23:04:20|5323.75|5285.75|5323.53|5285.53|5323.75|5285.75|5322.71|5284.71|9
1605999870000|2020-11-21 23:04:30|5323.26|5285.26|5326.91|5288.91|5326.91|5288.91|5323.26|5285.26|10
1605999880000|2020-11-21 23:04:40|5326.81|5288.81|5328.38|5290.38|5328.66|5290.66|5326.81|5288.81|9
1605999890000|2020-11-21 23:04:50|5328.6|5290.6|5331.25|5293.25|5331.25|5293.25|5328.6|5290.6|10
1605999900000|2020-11-21 23:05:00|5330.56|5292.56|5327.31|5289.31|5330.56|5292.56|5327.31|5289.31|10
1605999910000|2020-11-21 23:05:10|5326.7|5288.7|5323.58|5285.58|5326.7|5288.7|5323.1|5285.1|10
1605999920000|2020-11-21 23:05:20|5323.27|5285.27|5322.13|5284.13|5323.27|5285.27|5322.13|5284.13|10
1605999930000|2020-11-21 23:05:30|5322.15|5284.15|5326.48|5288.48|5326.48|5288.48|5322.09|5284.09|10
1605999940000|2020-11-21 23:05:40|5327.06|5289.06|5330.42|5292.42|5330.42|5292.42|5327.06|5289.06|10
1605999950000|2020-11-21 23:05:50|5330.66|5292.66|5330.62|5292.62|5331.93|5293.93|5330.33|5292.33|10
1605999960000|2020-11-21 23:06:00|5330.02|5292.02|5327.1|5289.1|5330.29|5292.29|5327.1|5289.1|10
1605999970000|2020-11-21 23:06:10|5326.97|5288.97|5329.86|5291.86|5329.86|5291.86|5326.97|5288.97|10
1605999980000|2020-11-21 23:06:20|5329.8|5291.8|5332.45|5294.45|5332.45|5294.45|5329.8|5291.8|10
1605999990000|2020-11-21 23:06:30|5332.29|5294.29|5335.06|5297.06|5335.06|5297.06|5332.29|5294.29|10
1606000000000|2020-11-21 23:06:40|5334.96|5296.96|5337.21|5299.21|5338|5300|5334.96|5296.96|10
1606000010000|2020-11-21 23:06:50|5336.93|5298.93|5334.27|5296.27|5336.93|5298.93|5334.11|5296.11|10
1606000020000|2020-11-21 23:07:00|5334.02|5296.02|5333.82|5295.82|5334.2|5296.2|5333.31|5295.31|10
1606000030000|2020-11-21 23:07:10|5333.91|5295.91|5328.16|5290.16|5333.92|5295.92|5328.16|5290.16|10
1606000040000|2020-11-21 23:07:20|5327.94|5289.94|5329.2|5291.2|5329.58|5291.58|5326.87|5288.87|10
1606000050000|2020-11-21 23:07:30|5329.16|5291.16|5328.92|5290.92|5330.42|5292.42|5327.98|5289.98|10
1606000060000|2020-11-21 23:07:40|5328.88|5290.88|5330.8|5292.8|5330.89|5292.89|5328.88|5290.88|10
1606000070000|2020-11-21 23:07:50|5330.87|5292.87|5333.37|5295.37|5334.32|5296.32|5330.06|5292.06|10
1606000080000|2020-11-21 23:08:00|5335.14|5297.14|5335.11|5297.11|5338.37|5300.37|5334.39|5296.39|10
1606000090000|2020-11-21 23:08:10|5336.48|5298.48|5336.42|5298.42|5337.7|5299.7|5336.42|5298.42|10
1606000100000|2020-11-21 23:08:20|5337.28|5299.28|5337.65|5299.65|5337.65|5299.65|5336.58|5298.58|10
1606000110000|2020-11-21 23:08:30|5337.53|5299.53|5336.77|5298.77|5337.61|5299.61|5336.13|5298.13|10
1606000120000|2020-11-21 23:08:40|5336.53|5298.53|5332.4|5294.4|5336.53|5298.53|5332.4|5294.4|10
1606000130000|2020-11-21 23:08:50|5332.95|5294.95|5333.74|5295.74|5334.3|5296.3|5332.44|5294.44|10
1606000140000|2020-11-21 23:09:00|5333.04|5295.04|5331.83|5293.83|5333.04|5295.04|5330.84|5292.84|10
1606000150000|2020-11-21 23:09:10|5329.66|5291.66|5329.13|5291.13|5330.07|5292.07|5328.78|5290.78|10
1606000160000|2020-11-21 23:09:20|5329.37|5291.37|5326.29|5288.29|5330.05|5292.05|5326.29|5288.29|10
1606000170000|2020-11-21 23:09:30|5325.98|5287.98|5325.89|5287.89|5325.98|5287.98|5323.85|5285.85|10
1606000180000|2020-11-21 23:09:40|5325.99|5287.99|5327.12|5289.12|5327.88|5289.88|5325.99|5287.99|10
1606000190000|2020-11-21 23:09:50|5327.23|5289.23|5330.54|5292.54|5331.43|5293.43|5327.02|5289.02|10
1606000200000|2020-11-21 23:10:00|5331.05|5293.05|5334.03|5296.03|5334.31|5296.31|5330.43|5292.43|10
1606000210000|2020-11-21 23:10:10|5333.18|5295.18|5337.95|5299.95|5339.54|5301.54|5333.18|5295.18|10
1606000220000|2020-11-21 23:10:20|5338.12|5300.12|5339.86|5301.86|5339.86|5301.86|5338.12|5300.12|9
1606000230000|2020-11-21 23:10:30|5339.31|5301.31|5336.88|5298.88|5339.31|5301.31|5336.88|5298.88|10
1606000240000|2020-11-21 23:10:40|5336.42|5298.42|5335.05|5297.05|5337.37|5299.37|5335.05|5297.05|10
1606000250000|2020-11-21 23:10:50|5334.92|5296.92|5332.84|5294.84|5335.9|5297.9|5332.84|5294.84|10
1606000260000|2020-11-21 23:11:00|5332.48|5294.48|5334.84|5296.84|5335.37|5297.37|5331.82|5293.82|9
1606000270000|2020-11-21 23:11:10|5334.95|5296.95|5335.28|5297.28|5335.28|5297.28|5334.28|5296.28|10
1606000280000|2020-11-21 23:11:20|5335.56|5297.56|5340.57|5302.57|5340.81|5302.81|5335.56|5297.56|10
1606000290000|2020-11-21 23:11:30|5340.72|5302.72|5343.34|5305.34|5343.44|5305.44|5340.72|5302.72|10
1606000300000|2020-11-21 23:11:40|5344.81|5306.81|5350.27|5312.27|5350.27|5312.27|5344.81|5306.81|10
1606000310000|2020-11-21 23:11:50|5350.1|5312.1|5351.78|5313.78|5352.95|5314.95|5349.51|5311.51|10
1606000320000|2020-11-21 23:12:00|5351.74|5313.74|5355.15|5317.15|5355.53|5317.53|5351.74|5313.74|10
1606000330000|2020-11-21 23:12:10|5354.51|5316.51|5350.55|5312.55|5354.51|5316.51|5350.55|5312.55|10
1606000340000|2020-11-21 23:12:20|5349.88|5311.88|5353.35|5315.35|5353.35|5315.35|5349.88|5311.88|10
1606000350000|2020-11-21 23:12:30|5351.04|5313.04|5353|5315|5353|5315|5350.03|5312.03|10
1606000360000|2020-11-21 23:12:40|5353.54|5315.54|5355.95|5317.95|5355.95|5317.95|5353.28|5315.28|10
1606000370000|2020-11-21 23:12:50|5355.31|5317.31|5358.09|5320.09|5358.09|5320.09|5355.19|5317.19|10
1606000380000|2020-11-21 23:13:00|5358.74|5320.74|5359.61|5321.61|5359.64|5321.64|5357.57|5319.57|10
1606000390000|2020-11-21 23:13:10|5359.4|5321.4|5358.03|5320.03|5359.4|5321.4|5356.27|5318.27|10
1606000400000|2020-11-21 23:13:20|5358.26|5320.26|5359.56|5321.56|5359.56|5321.56|5357.48|5319.48|9
1606000410000|2020-11-21 23:13:30|5359.8|5321.8|5358.02|5320.02|5360.19|5322.19|5358.02|5320.02|10
1606000420000|2020-11-21 23:13:40|5357.65|5319.65|5360.83|5322.83|5360.83|5322.83|5357.65|5319.65|10
1606000430000|2020-11-21 23:13:50|5358.96|5320.96|5358.99|5320.99|5359.9|5321.9|5358.29|5320.29|9
1606000440000|2020-11-21 23:14:00|5360.4|5322.4|5360.79|5322.79|5361.25|5323.25|5359.23|5321.23|10
1606000450000|2020-11-21 23:14:10|5361.15|5323.15|5361.15|5323.15|5361.77|5323.77|5360.35|5322.35|10
1606000460000|2020-11-21 23:14:20|5360.92|5322.92|5356.51|5318.51|5360.92|5322.92|5356.51|5318.51|10
1606000470000|2020-11-21 23:14:30|5356.48|5318.48|5354.06|5316.06|5356.48|5318.48|5353.41|5315.41|10
1606000480000|2020-11-21 23:14:40|5353.9|5315.9|5350.08|5312.08|5353.9|5315.9|5350.08|5312.08|10
1606000490000|2020-11-21 23:14:50|5350.86|5312.86|5352.86|5314.86|5352.95|5314.95|5350.51|5312.51|10
1606000500000|2020-11-21 23:15:00|5352.83|5314.83|5352.18|5314.18|5352.83|5314.83|5350.87|5312.87|10
1606000510000|2020-11-21 23:15:10|5351.65|5313.65|5345.87|5307.87|5351.65|5313.65|5345.87|5307.87|10
1606000520000|2020-11-21 23:15:20|5344.67|5306.67|5338.71|5300.71|5344.67|5306.67|5336.37|5298.37|10
1606000530000|2020-11-21 23:15:30|5337.04|5299.04|5338.71|5300.71|5338.71|5300.71|5333.31|5295.31|10
1606000540000|2020-11-21 23:15:40|5338.22|5300.22|5333.35|5295.35|5338.22|5300.22|5333.35|5295.35|10
1606000550000|2020-11-21 23:15:50|5333|5295|5329.13|5291.13|5333|5295|5329.13|5291.13|10
1606000560000|2020-11-21 23:16:00|5328.67|5290.67|5325.4|5287.4|5328.67|5290.67|5325.4|5287.4|10
1606000570000|2020-11-21 23:16:10|5324.61|5286.61|5322.32|5284.32|5324.61|5286.61|5322.32|5284.32|10
1606000580000|2020-11-21 23:16:20|5322.08|5284.08|5319.86|5281.86|5322.08|5284.08|5319.68|5281.68|10
1606000590000|2020-11-21 23:16:30|5320.76|5282.76|5322.23|5284.23|5322.23|5284.23|5320.52|5282.52|10
1606000600000|2020-11-21 23:16:40|5322.47|5284.47|5325.99|5287.99|5325.99|5287.99|5322.47|5284.47|10
1606000610000|2020-11-21 23:16:50|5326.27|5288.27|5330.04|5292.04|5330.04|5292.04|5326.27|5288.27|10
1606000620000|2020-11-21 23:17:00|5330.3|5292.3|5330.87|5292.87|5330.96|5292.96|5330.3|5292.3|10
1606000630000|2020-11-21 23:17:10|5330.41|5292.41|5328.82|5290.82|5330.41|5292.41|5328.39|5290.39|10
1606000640000|2020-11-21 23:17:20|5328.41|5290.41|5324.11|5286.11|5328.7|5290.7|5324.11|5286.11|10
1606000650000|2020-11-21 23:17:30|5323.98|5285.98|5322.83|5284.83|5325.02|5287.02|5322.83|5284.83|10
1606000660000|2020-11-21 23:17:40|5322.88|5284.88|5322.27|5284.27|5323.48|5285.48|5321.69|5283.69|10
1606000670000|2020-11-21 23:17:50|5321.99|5283.99|5323.43|5285.43|5323.43|5285.43|5321.63|5283.63|10
1606000680000|2020-11-21 23:18:00|5323.36|5285.36|5323.95|5285.95|5323.95|5285.95|5322.89|5284.89|10
1606000690000|2020-11-21 23:18:10|5324.48|5286.48|5324.21|5286.21|5324.85|5286.85|5324.15|5286.15|9
1606000700000|2020-11-21 23:18:20|5324.41|5286.41|5326.08|5288.08|5326.65|5288.65|5324.41|5286.41|10
1606000710000|2020-11-21 23:18:30|5326.38|5288.38|5329.52|5291.52|5329.52|5291.52|5326.38|5288.38|9
1606000720000|2020-11-21 23:18:40|5329.32|5291.32|5328.11|5290.11|5329.65|5291.65|5327.69|5289.69|10
1606000730000|2020-11-21 23:18:50|5328.08|5290.08|5325.95|5287.95|5328.24|5290.24|5325.56|5287.56|10
1606000740000|2020-11-21 23:19:00|5325.25|5287.25|5322.74|5284.74|5325.25|5287.25|5322.72|5284.72|10
1606000750000|2020-11-21 23:19:10|5322.8|5284.8|5322.73|5284.73|5322.8|5284.8|5321.52|5283.52|10
1606000760000|2020-11-21 23:19:20|5322.67|5284.67|5325.39|5287.39|5325.55|5287.55|5322.67|5284.67|10
1606000770000|2020-11-21 23:19:30|5325|5287|5327.06|5289.06|5328.95|5290.95|5325|5287|10
1606000780000|2020-11-21 23:19:40|5327.4|5289.4|5330.83|5292.83|5330.88|5292.88|5327.4|5289.4|10
1606000790000|2020-11-21 23:19:50|5330.32|5292.32|5332.49|5294.49|5334|5296|5330.32|5292.32|10
1606000800000|2020-11-21 23:20:00|5333.55|5295.55|5332.71|5294.71|5333.81|5295.81|5332.71|5294.71|10
1606000810000|2020-11-21 23:20:10|5332.66|5294.66|5330.85|5292.85|5332.66|5294.66|5329.65|5291.65|10
1606000820000|2020-11-21 23:20:20|5330.83|5292.83|5331.18|5293.18|5331.89|5293.89|5330.83|5292.83|10
1606000830000|2020-11-21 23:20:30|5331.17|5293.17|5333.16|5295.16|5335.06|5297.06|5331.17|5293.17|9
1606000840000|2020-11-21 23:20:40|5334.27|5296.27|5334.88|5296.88|5335.65|5297.65|5334.08|5296.08|10
1606000850000|2020-11-21 23:20:50|5334.94|5296.94|5334.77|5296.77|5335.2|5297.2|5333.32|5295.32|10
1606000860000|2020-11-21 23:21:00|5334.7|5296.7|5336.84|5298.84|5336.99|5298.99|5334.7|5296.7|10
1606000870000|2020-11-21 23:21:10|5336.66|5298.66|5336.4|5298.4|5336.66|5298.66|5335.47|5297.47|9
1606000880000|2020-11-21 23:21:20|5336.86|5298.86|5339.26|5301.26|5340.86|5302.86|5336.86|5298.86|10
1606000890000|2020-11-21 23:21:30|5338.56|5300.56|5342.59|5304.59|5342.59|5304.59|5338.56|5300.56|10
1606000900000|2020-11-21 23:21:40|5342.92|5304.92|5347.13|5309.13|5347.13|5309.13|5342.92|5304.92|10
1606000910000|2020-11-21 23:21:50|5347.54|5309.54|5353.6|5315.6|5353.6|5315.6|5347.54|5309.54|10
1606000920000|2020-11-21 23:22:00|5353.73|5315.73|5350.02|5312.02|5353.73|5315.73|5350.02|5312.02|9
1606000930000|2020-11-21 23:22:10|5350.43|5312.43|5351.23|5313.23|5351.23|5313.23|5348.47|5310.47|10
1606000940000|2020-11-21 23:22:20|5351.18|5313.18|5352.72|5314.72|5352.72|5314.72|5348.98|5310.98|10
1606000950000|2020-11-21 23:22:30|5352.7|5314.7|5353.46|5315.46|5354.09|5316.09|5351.92|5313.92|10
1606000960000|2020-11-21 23:22:40|5353.95|5315.95|5353.49|5315.49|5354.25|5316.25|5353.46|5315.46|10
1606000970000|2020-11-21 23:22:50|5354.44|5316.44|5359.02|5321.02|5359.02|5321.02|5354.44|5316.44|10
1606000980000|2020-11-21 23:23:00|5359.43|5321.43|5360.56|5322.56|5360.9|5322.9|5359.43|5321.43|10
1606000990000|2020-11-21 23:23:10|5360.2|5322.2|5361.21|5323.21|5361.68|5323.68|5360.16|5322.16|10
1606001000000|2020-11-21 23:23:20|5361|5323|5362.96|5324.96|5363.55|5325.55|5361|5323|10
1606001010000|2020-11-21 23:23:30|5362.8|5324.8|5363.42|5325.42|5364.63|5326.63|5362.8|5324.8|10
1606001020000|2020-11-21 23:23:40|5363.4|5325.4|5359.53|5321.53|5363.51|5325.51|5359.53|5321.53|10
1606001030000|2020-11-21 23:23:50|5359.2|5321.2|5360.3|5322.3|5361.47|5323.47|5359.2|5321.2|10
1606001040000|2020-11-21 23:24:00|5360.25|5322.25|5355.81|5317.81|5360.95|5322.95|5355.81|5317.81|9
1606001050000|2020-11-21 23:24:10|5356.52|5318.52|5349.37|5311.37|5356.52|5318.52|5349.37|5311.37|9
1606001060000|2020-11-21 23:24:20|5349.12|5311.12|5349.69|5311.69|5349.69|5311.69|5349.12|5311.12|10
1606001070000|2020-11-21 23:24:30|5348.9|5310.9|5351.44|5313.44|5351.44|5313.44|5347.86|5309.86|10
1606001080000|2020-11-21 23:24:40|5349.35|5311.35|5353.7|5315.7|5353.7|5315.7|5349.35|5311.35|10
1606001090000|2020-11-21 23:24:50|5354.16|5316.16|5355.58|5317.58|5355.6|5317.6|5353.95|5315.95|10
1606001100000|2020-11-21 23:25:00|5355.94|5317.94|5357.38|5319.38|5357.71|5319.71|5355.7|5317.7|10
1606001110000|2020-11-21 23:25:10|5356.82|5318.82|5356.38|5318.38|5357.55|5319.55|5356.38|5318.38|10
1606001120000|2020-11-21 23:25:20|5356.93|5318.93|5356.28|5318.28|5356.93|5318.93|5354.33|5316.33|10
1606001130000|2020-11-21 23:25:30|5356.38|5318.38|5356.57|5318.57|5356.57|5318.57|5355.47|5317.47|10
1606001140000|2020-11-21 23:25:40|5356.76|5318.76|5358.25|5320.25|5358.25|5320.25|5356.76|5318.76|10
1606001150000|2020-11-21 23:25:50|5357.98|5319.98|5360.44|5322.44|5361.71|5323.71|5357.98|5319.98|10
1606001160000|2020-11-21 23:26:00|5360.63|5322.63|5359.48|5321.48|5360.9|5322.9|5359.48|5321.48|9
1606001170000|2020-11-21 23:26:10|5359.13|5321.13|5357.88|5319.88|5359.13|5321.13|5357.27|5319.27|10
1606001180000|2020-11-21 23:26:20|5357.58|5319.58|5356.86|5318.86|5357.58|5319.58|5356.68|5318.68|10
1606001190000|2020-11-21 23:26:30|5356.79|5318.79|5353.69|5315.69|5356.79|5318.79|5353.69|5315.69|10
1606001200000|2020-11-21 23:26:40|5353.67|5315.67|5353.97|5315.97|5353.97|5315.97|5353.15|5315.15|10
1606001210000|2020-11-21 23:26:50|5353.21|5315.21|5350.98|5312.98|5353.21|5315.21|5348.44|5310.44|10
1606001220000|2020-11-21 23:27:00|5350.92|5312.92|5349.94|5311.94|5352.71|5314.71|5349.71|5311.71|10
1606001230000|2020-11-21 23:27:10|5349.43|5311.43|5347.72|5309.72|5349.81|5311.81|5346.95|5308.95|10
1606001240000|2020-11-21 23:27:20|5348.18|5310.18|5342.93|5304.93|5348.18|5310.18|5342.93|5304.93|10
1606001250000|2020-11-21 23:27:30|5343.92|5305.92|5342.91|5304.91|5344.24|5306.24|5342.22|5304.22|10
1606001260000|2020-11-21 23:27:40|5342.33|5304.33|5341.8|5303.8|5342.55|5304.55|5340.97|5302.97|10
1606001270000|2020-11-21 23:27:50|5341.62|5303.62|5342.35|5304.35|5343.06|5305.06|5340.54|5302.54|10
1606001280000|2020-11-21 23:28:00|5342.23|5304.23|5343.39|5305.39|5344.16|5306.16|5342.23|5304.23|10
1606001290000|2020-11-21 23:28:10|5343.26|5305.26|5345.27|5307.27|5345.27|5307.27|5343.26|5305.26|10
1606001300000|2020-11-21 23:28:20|5345.29|5307.29|5348.27|5310.27|5348.27|5310.27|5345.29|5307.29|10
1606001310000|2020-11-21 23:28:30|5348.2|5310.2|5350.4|5312.4|5350.53|5312.53|5347.93|5309.93|10
1606001320000|2020-11-21 23:28:40|5350.25|5312.25|5352.2|5314.2|5352.72|5314.72|5350.07|5312.07|10
1606001330000|2020-11-21 23:28:50|5352.43|5314.43|5355.16|5317.16|5355.16|5317.16|5352.43|5314.43|10
1606001340000|2020-11-21 23:29:00|5355.03|5317.03|5354.98|5316.98|5355.29|5317.29|5354.44|5316.44|10
1606001350000|2020-11-21 23:29:10|5354.76|5316.76|5356.36|5318.36|5356.46|5318.46|5354.44|5316.44|10
1606001360000|2020-11-21 23:29:20|5355.83|5317.83|5355.98|5317.98|5357.77|5319.77|5355.42|5317.42|10
1606001370000|2020-11-21 23:29:30|5356.05|5318.05|5356.67|5318.67|5356.99|5318.99|5355.44|5317.44|10
1606001380000|2020-11-21 23:29:40|5356.75|5318.75|5358.93|5320.93|5358.97|5320.97|5356.63|5318.63|10
1606001390000|2020-11-21 23:29:50|5360.07|5322.07|5361.76|5323.76|5362.32|5324.32|5360.05|5322.05|10
1606001400000|2020-11-21 23:30:00|5363.04|5325.04|5360.5|5322.5|5363.04|5325.04|5360.5|5322.5|10
1606001410000|2020-11-21 23:30:10|5360.41|5322.41|5358.53|5320.53|5360.41|5322.41|5358.53|5320.53|10
1606001420000|2020-11-21 23:30:20|5358.78|5320.78|5358.22|5320.22|5359.66|5321.66|5358.22|5320.22|10
1606001430000|2020-11-21 23:30:30|5357.83|5319.83|5356.12|5318.12|5358.01|5320.01|5356.12|5318.12|10
1606001440000|2020-11-21 23:30:40|5356.85|5318.85|5353.94|5315.94|5356.85|5318.85|5353.94|5315.94|10
1606001450000|2020-11-21 23:30:50|5353.8|5315.8|5351.93|5313.93|5353.85|5315.85|5351.42|5313.42|10
1606001460000|2020-11-21 23:31:00|5351.51|5313.51|5350.28|5312.28|5351.51|5313.51|5349.52|5311.52|10
1606001470000|2020-11-21 23:31:10|5350.21|5312.21|5351.3|5313.3|5351.3|5313.3|5350.15|5312.15|10
1606001480000|2020-11-21 23:31:20|5350.76|5312.76|5350.12|5312.12|5351.29|5313.29|5350.11|5312.11|10
1606001490000|2020-11-21 23:31:30|5349|5311|5344.37|5306.37|5349.89|5311.89|5344.37|5306.37|10
1606001500000|2020-11-21 23:31:40|5343.98|5305.98|5339.84|5301.84|5343.98|5305.98|5339.74|5301.74|10
1606001510000|2020-11-21 23:31:50|5341.53|5303.53|5343.74|5305.74|5343.74|5305.74|5341.53|5303.53|10
1606001520000|2020-11-21 23:32:00|5344.02|5306.02|5344.6|5306.6|5344.6|5306.6|5342.79|5304.79|10
1606001530000|2020-11-21 23:32:10|5344.25|5306.25|5345.16|5307.16|5346.85|5308.85|5344.25|5306.25|10
1606001540000|2020-11-21 23:32:20|5346.21|5308.21|5347.35|5309.35|5347.59|5309.59|5346.21|5308.21|10
1606001550000|2020-11-21 23:32:30|5348.22|5310.22|5348.97|5310.97|5348.97|5310.97|5347.28|5309.28|10
1606001560000|2020-11-21 23:32:40|5349.17|5311.17|5351.25|5313.25|5351.25|5313.25|5349.17|5311.17|9
1606001570000|2020-11-21 23:32:50|5350.51|5312.51|5350.79|5312.79|5350.79|5312.79|5349.8|5311.8|10
1606001580000|2020-11-21 23:33:00|5350.67|5312.67|5349.28|5311.28|5350.67|5312.67|5348.97|5310.97|10
1606001590000|2020-11-21 23:33:10|5349.19|5311.19|5349.1|5311.1|5349.19|5311.19|5348.41|5310.41|10
1606001600000|2020-11-21 23:33:20|5349.64|5311.64|5351.69|5313.69|5351.98|5313.98|5349.64|5311.64|9
1606001610000|2020-11-21 23:33:30|5351.77|5313.77|5354.99|5316.99|5354.99|5316.99|5351.77|5313.77|10
1606001620000|2020-11-21 23:33:40|5355.23|5317.23|5355.61|5317.61|5355.72|5317.72|5354.42|5316.42|10
1606001630000|2020-11-21 23:33:50|5355.65|5317.65|5353.06|5315.06|5355.65|5317.65|5353.06|5315.06|10
1606001640000|2020-11-21 23:34:00|5353.25|5315.25|5355.19|5317.19|5355.31|5317.31|5353.25|5315.25|8
1606001650000|2020-11-21 23:34:10|5355.41|5317.41|5357.8|5319.8|5357.8|5319.8|5355.41|5317.41|10
1606001660000|2020-11-21 23:34:20|5357.19|5319.19|5361.82|5323.82|5361.82|5323.82|5357.19|5319.19|10
1606001670000|2020-11-21 23:34:30|5362.07|5324.07|5359.25|5321.25|5362.07|5324.07|5359.25|5321.25|9
1606001680000|2020-11-21 23:34:40|5359.88|5321.88|5362.35|5324.35|5362.35|5324.35|5359.88|5321.88|10
1606001690000|2020-11-21 23:34:50|5362.51|5324.51|5364.24|5326.24|5364.24|5326.24|5362.51|5324.51|10
1606001700000|2020-11-21 23:35:00|5364.48|5326.48|5364.61|5326.61|5365.21|5327.21|5364.04|5326.04|10
1606001710000|2020-11-21 23:35:10|5365.84|5327.84|5368.58|5330.58|5368.58|5330.58|5365.84|5327.84|10
1606001720000|2020-11-21 23:35:20|5368.97|5330.97|5370.19|5332.19|5370.19|5332.19|5368.38|5330.38|10
1606001730000|2020-11-21 23:35:30|5370.44|5332.44|5370.37|5332.37|5371.57|5333.57|5370.37|5332.37|10
1606001740000|2020-11-21 23:35:40|5371.28|5333.28|5371.95|5333.95|5372.06|5334.06|5370.91|5332.91|10
1606001750000|2020-11-21 23:35:50|5371.68|5333.68|5370.92|5332.92|5372.57|5334.57|5370.92|5332.92|10
1606001760000|2020-11-21 23:36:00|5371.52|5333.52|5370.19|5332.19|5371.56|5333.56|5370.19|5332.19|10
1606001770000|2020-11-21 23:36:10|5370.26|5332.26|5369.58|5331.58|5371.63|5333.63|5369.58|5331.58|10
1606001780000|2020-11-21 23:36:20|5369.24|5331.24|5367.01|5329.01|5369.24|5331.24|5367.01|5329.01|10
1606001790000|2020-11-21 23:36:30|5366.74|5328.74|5362.83|5324.83|5366.74|5328.74|5362.65|5324.65|10
1606001800000|2020-11-21 23:36:40|5364.61|5326.61|5363.1|5325.1|5364.61|5326.61|5363.1|5325.1|10
1606001810000|2020-11-21 23:36:50|5363.21|5325.21|5363.03|5325.03|5363.24|5325.24|5362.7|5324.7|10
1606001820000|2020-11-21 23:37:00|5363.73|5325.73|5365.64|5327.64|5365.64|5327.64|5363.73|5325.73|10
1606001830000|2020-11-21 23:37:10|5365.71|5327.71|5366.12|5328.12|5366.12|5328.12|5365.42|5327.42|9
1606001840000|2020-11-21 23:37:20|5365.98|5327.98|5363.6|5325.6|5365.98|5327.98|5363.6|5325.6|10
1606001850000|2020-11-21 23:37:30|5363.62|5325.62|5367.62|5329.62|5367.62|5329.62|5363.62|5325.62|10
1606001860000|2020-11-21 23:37:40|5368.02|5330.02|5368.01|5330.01|5368.09|5330.09|5365.68|5327.68|10
1606001870000|2020-11-21 23:37:50|5368.25|5330.25|5368.97|5330.97|5368.97|5330.97|5367.28|5329.28|9
1606001880000|2020-11-21 23:38:00|5369.19|5331.19|5371.63|5333.63|5371.63|5333.63|5368.96|5330.96|9
1606001890000|2020-11-21 23:38:10|5370.97|5332.97|5373.3|5335.3|5373.3|5335.3|5370.97|5332.97|10
1606001900000|2020-11-21 23:38:20|5373.11|5335.11|5373.6|5335.6|5375.23|5337.23|5373.07|5335.07|10
1606001910000|2020-11-21 23:38:30|5373.95|5335.95|5376|5338|5376.45|5338.45|5373.82|5335.82|10
1606001920000|2020-11-21 23:38:40|5376.33|5338.33|5376.83|5338.83|5376.86|5338.86|5376.24|5338.24|10
1606001930000|2020-11-21 23:38:50|5377.03|5339.03|5375.01|5337.01|5377.03|5339.03|5375.01|5337.01|10
1606001940000|2020-11-21 23:39:00|5373.59|5335.59|5371.67|5333.67|5374.75|5336.75|5371.67|5333.67|10
1606001950000|2020-11-21 23:39:10|5372.04|5334.04|5371.19|5333.19|5372.97|5334.97|5371.19|5333.19|10
1606001960000|2020-11-21 23:39:20|5371.32|5333.32|5373.82|5335.82|5373.82|5335.82|5370.96|5332.96|10
1606001970000|2020-11-21 23:39:30|5373.45|5335.45|5376.65|5338.65|5376.65|5338.65|5373.22|5335.22|10
1606001980000|2020-11-21 23:39:40|5376.68|5338.68|5378.66|5340.66|5378.66|5340.66|5376.68|5338.68|9
1606001990000|2020-11-21 23:39:50|5378.1|5340.1|5378.74|5340.74|5378.94|5340.94|5377.22|5339.22|10
1606002000000|2020-11-21 23:40:00|5378.89|5340.89|5378.46|5340.46|5380.38|5342.38|5378.46|5340.46|10
1606002010000|2020-11-21 23:40:10|5378.14|5340.14|5380.02|5342.02|5380.12|5342.12|5378.14|5340.14|10
1606002020000|2020-11-21 23:40:20|5379.8|5341.8|5378.18|5340.18|5380.09|5342.09|5378.15|5340.15|10
1606002030000|2020-11-21 23:40:30|5378.19|5340.19|5375.89|5337.89|5378.19|5340.19|5375.7|5337.7|10
1606002040000|2020-11-21 23:40:40|5375.95|5337.95|5374.95|5336.95|5375.95|5337.95|5374.01|5336.01|10
1606002050000|2020-11-21 23:40:50|5374.83|5336.83|5374.17|5336.17|5374.83|5336.83|5373.99|5335.99|10
1606002060000|2020-11-21 23:41:00|5374.4|5336.4|5373.69|5335.69|5374.59|5336.59|5373.69|5335.69|10
1606002070000|2020-11-21 23:41:10|5374.03|5336.03|5372.96|5334.96|5374.08|5336.08|5372.96|5334.96|10
1606002080000|2020-11-21 23:41:20|5372.97|5334.97|5371.99|5333.99|5372.97|5334.97|5371.69|5333.69|10
1606002090000|2020-11-21 23:41:30|5372.46|5334.46|5371.41|5333.41|5372.46|5334.46|5370.83|5332.83|10
1606002100000|2020-11-21 23:41:40|5371.3|5333.3|5371.2|5333.2|5371.4|5333.4|5370.65|5332.65|10
1606002110000|2020-11-21 23:41:50|5370.99|5332.99|5371.8|5333.8|5371.85|5333.85|5370.87|5332.87|10
1606002120000|2020-11-21 23:42:00|5371.87|5333.87|5371.78|5333.78|5372.29|5334.29|5371.73|5333.73|10
1606002130000|2020-11-21 23:42:10|5371.86|5333.86|5373.13|5335.13|5373.15|5335.15|5371.86|5333.86|9
1606002140000|2020-11-21 23:42:20|5373.54|5335.54|5374.51|5336.51|5374.68|5336.68|5373.41|5335.41|9
1606002150000|2020-11-21 23:42:30|5374.7|5336.7|5375.46|5337.46|5375.59|5337.59|5374.7|5336.7|10
1606002160000|2020-11-21 23:42:40|5375.33|5337.33|5376.98|5338.98|5376.98|5338.98|5375.33|5337.33|10
1606002170000|2020-11-21 23:42:50|5377.07|5339.07|5377.94|5339.94|5378.1|5340.1|5377.07|5339.07|10
1606002180000|2020-11-21 23:43:00|5377.77|5339.77|5378.09|5340.09|5378.31|5340.31|5377.77|5339.77|9
1606002190000|2020-11-21 23:43:10|5377.86|5339.86|5378.1|5340.1|5378.1|5340.1|5377.37|5339.37|10
1606002200000|2020-11-21 23:43:20|5378.82|5340.82|5383.51|5345.51|5383.51|5345.51|5378.82|5340.82|10
1606002210000|2020-11-21 23:43:30|5383.66|5345.66|5383.57|5345.57|5384.35|5346.35|5383.31|5345.31|10
1606002220000|2020-11-21 23:43:40|5383.83|5345.83|5387.21|5349.21|5387.21|5349.21|5383.67|5345.67|10
1606002230000|2020-11-21 23:43:50|5387.52|5349.52|5388.46|5350.46|5388.46|5350.46|5387.52|5349.52|9
1606002240000|2020-11-21 23:44:00|5388.52|5350.52|5386.91|5348.91|5388.52|5350.52|5386.91|5348.91|9
1606002250000|2020-11-21 23:44:10|5386.52|5348.52|5381.25|5343.25|5386.52|5348.52|5381.25|5343.25|10
1606002260000|2020-11-21 23:44:20|5381.17|5343.17|5378.38|5340.38|5381.17|5343.17|5378.38|5340.38|10
1606002270000|2020-11-21 23:44:30|5378.6|5340.6|5378.21|5340.21|5378.6|5340.6|5377.14|5339.14|9
1606002280000|2020-11-21 23:44:40|5377.97|5339.97|5379.55|5341.55|5379.68|5341.68|5377.97|5339.97|10
1606002290000|2020-11-21 23:44:50|5379.52|5341.52|5379.92|5341.92|5380.27|5342.27|5379.37|5341.37|10
1606002300000|2020-11-21 23:45:00|5379.9|5341.9|5379.74|5341.74|5380.19|5342.19|5379.74|5341.74|9
1606002310000|2020-11-21 23:45:10|5379.8|5341.8|5379.12|5341.12|5379.99|5341.99|5379.12|5341.12|10
1606002320000|2020-11-21 23:45:20|5379.11|5341.11|5376.79|5338.79|5379.11|5341.11|5376.79|5338.79|10
1606002330000|2020-11-21 23:45:30|5376.08|5338.08|5373.17|5335.17|5376.08|5338.08|5373.17|5335.17|10
1606002340000|2020-11-21 23:45:40|5373.18|5335.18|5375.57|5337.57|5375.57|5337.57|5373.18|5335.18|10
1606002350000|2020-11-21 23:45:50|5375.65|5337.65|5375.91|5337.91|5375.91|5337.91|5374.98|5336.98|10
1606002360000|2020-11-21 23:46:00|5375.83|5337.83|5377.4|5339.4|5377.44|5339.44|5375.83|5337.83|10
1606002370000|2020-11-21 23:46:10|5377.94|5339.94|5381.13|5343.13|5381.6|5343.6|5377.94|5339.94|10
1606002380000|2020-11-21 23:46:20|5381.17|5343.17|5381.07|5343.07|5382.22|5344.22|5381.07|5343.07|10
1606002390000|2020-11-21 23:46:30|5381.06|5343.06|5381.38|5343.38|5381.61|5343.61|5380.77|5342.77|10
1606002400000|2020-11-21 23:46:40|5381.35|5343.35|5381.25|5343.25|5381.68|5343.68|5381.15|5343.15|10
1606002410000|2020-11-21 23:46:50|5381.27|5343.27|5381.89|5343.89|5382.73|5344.73|5381.27|5343.27|9
1606002420000|2020-11-21 23:47:00|5381.98|5343.98|5381.94|5343.94|5382.28|5344.28|5381.23|5343.23|10
1606002430000|2020-11-21 23:47:10|5382.58|5344.58|5382.94|5344.94|5383.11|5345.11|5382.09|5344.09|10
1606002440000|2020-11-21 23:47:20|5382.9|5344.9|5383.87|5345.87|5384.48|5346.48|5382.88|5344.88|10
1606002450000|2020-11-21 23:47:30|5384.22|5346.22|5386.24|5348.24|5386.24|5348.24|5383.85|5345.85|10
1606002460000|2020-11-21 23:47:40|5386.42|5348.42|5386.9|5348.9|5386.9|5348.9|5385.64|5347.64|10
1606002470000|2020-11-21 23:47:50|5387.22|5349.22|5387.11|5349.11|5387.51|5349.51|5386.59|5348.59|10
1606002480000|2020-11-21 23:48:00|5387.09|5349.09|5388.77|5350.77|5388.77|5350.77|5386.41|5348.41|10
1606002490000|2020-11-21 23:48:10|5389.04|5351.04|5390.75|5352.75|5390.75|5352.75|5388.81|5350.81|10
1606002500000|2020-11-21 23:48:20|5390.86|5352.86|5393.31|5355.31|5393.47|5355.47|5390.86|5352.86|10
1606002510000|2020-11-21 23:48:30|5393.39|5355.39|5394.27|5356.27|5394.27|5356.27|5392.88|5354.88|10
1606002520000|2020-11-21 23:48:40|5394.23|5356.23|5394|5356|5394.34|5356.34|5393.33|5355.33|10
1606002530000|2020-11-21 23:48:50|5394.56|5356.56|5397.59|5359.59|5397.59|5359.59|5394.56|5356.56|10
1606002540000|2020-11-21 23:49:00|5397.64|5359.64|5397.15|5359.15|5397.64|5359.64|5396.52|5358.52|10
1606002550000|2020-11-21 23:49:10|5397.47|5359.47|5400.08|5362.08|5400.08|5362.08|5397.47|5359.47|10
1606002560000|2020-11-21 23:49:20|5399.77|5361.77|5397.72|5359.72|5399.77|5361.77|5397.72|5359.72|10
1606002570000|2020-11-21 23:49:30|5397.07|5359.07|5396.53|5358.53|5397.07|5359.07|5395.86|5357.86|10
1606002580000|2020-11-21 23:49:40|5397.06|5359.06|5398.01|5360.01|5398.21|5360.21|5397.06|5359.06|9
1606002590000|2020-11-21 23:49:50|5398.18|5360.18|5397.19|5359.19|5398.35|5360.35|5396.9|5358.9|10
1606002600000|2020-11-21 23:50:00|5396.71|5358.71|5394.89|5356.89|5396.87|5358.87|5394.89|5356.89|10
1606002610000|2020-11-21 23:50:10|5394.73|5356.73|5396.9|5358.9|5396.9|5358.9|5393.87|5355.87|10
1606002620000|2020-11-21 23:50:20|5396.77|5358.77|5400.23|5362.23|5400.42|5362.42|5396.77|5358.77|10
1606002630000|2020-11-21 23:50:30|5400.27|5362.27|5400.79|5362.79|5400.79|5362.79|5399.42|5361.42|10
1606002640000|2020-11-21 23:50:40|5400.86|5362.86|5402.79|5364.79|5403.18|5365.18|5400.86|5362.86|10
1606002650000|2020-11-21 23:50:50|5402.67|5364.67|5402.89|5364.89|5403.43|5365.43|5402.67|5364.67|10
1606002660000|2020-11-21 23:51:00|5403.21|5365.21|5402.44|5364.44|5403.21|5365.21|5402.13|5364.13|10
1606002670000|2020-11-21 23:51:10|5402.45|5364.45|5404.42|5366.42|5404.42|5366.42|5402.45|5364.45|10
1606002680000|2020-11-21 23:51:20|5404.59|5366.59|5406.61|5368.61|5406.61|5368.61|5404.59|5366.59|10
1606002690000|2020-11-21 23:51:30|5406.09|5368.09|5407.47|5369.47|5407.47|5369.47|5406.09|5368.09|10
1606002700000|2020-11-21 23:51:40|5407.38|5369.38|5409.13|5371.13|5409.13|5371.13|5407.26|5369.26|10
1606002710000|2020-11-21 23:51:50|5409.78|5371.78|5418.46|5380.46|5418.46|5380.46|5409.78|5371.78|10
1606002720000|2020-11-21 23:52:00|5417.91|5379.91|5417.27|5379.27|5418.37|5380.37|5417.27|5379.27|10
1606002730000|2020-11-21 23:52:10|5416.55|5378.55|5413.13|5375.13|5416.55|5378.55|5413.13|5375.13|10
1606002740000|2020-11-21 23:52:20|5413.17|5375.17|5411.76|5373.76|5413.17|5375.17|5410.9|5372.9|10
1606002750000|2020-11-21 23:52:30|5411.73|5373.73|5410.16|5372.16|5411.73|5373.73|5410.16|5372.16|10
1606002760000|2020-11-21 23:52:40|5410.31|5372.31|5409.15|5371.15|5410.52|5372.52|5409.15|5371.15|10
1606002770000|2020-11-21 23:52:50|5409.2|5371.2|5408.61|5370.61|5409.6|5371.6|5408.09|5370.09|9
1606002780000|2020-11-21 23:53:00|5408.55|5370.55|5409.5|5371.5|5410.09|5372.09|5408.55|5370.55|10
1606002790000|2020-11-21 23:53:10|5409.82|5371.82|5409.59|5371.59|5410.95|5372.95|5409|5371|10
1606002800000|2020-11-21 23:53:20|5408.95|5370.95|5404.36|5366.36|5408.95|5370.95|5404.36|5366.36|10
1606002810000|2020-11-21 23:53:30|5403.74|5365.74|5404.57|5366.57|5405.03|5367.03|5403.74|5365.74|10
1606002820000|2020-11-21 23:53:40|5404.54|5366.54|5402.09|5364.09|5404.54|5366.54|5402.07|5364.07|9
1606002830000|2020-11-21 23:53:50|5402.18|5364.18|5404.35|5366.35|5404.35|5366.35|5401.46|5363.46|10
1606002840000|2020-11-21 23:54:00|5403.33|5365.33|5403.28|5365.28|5403.77|5365.77|5402.71|5364.71|10
1606002850000|2020-11-21 23:54:10|5403.41|5365.41|5404.44|5366.44|5405.84|5367.84|5403.16|5365.16|10
1606002860000|2020-11-21 23:54:20|5404.2|5366.2|5403.4|5365.4|5404.51|5366.51|5403.35|5365.35|10
1606002870000|2020-11-21 23:54:30|5403.42|5365.42|5403.06|5365.06|5403.44|5365.44|5402.74|5364.74|10
1606002880000|2020-11-21 23:54:40|5403.29|5365.29|5401.59|5363.59|5403.29|5365.29|5401.45|5363.45|10
1606002890000|2020-11-21 23:54:50|5401|5363|5400.33|5362.33|5401.87|5363.87|5400.33|5362.33|10
1606002900000|2020-11-21 23:55:00|5400.5|5362.5|5397.9|5359.9|5400.56|5362.56|5397.66|5359.66|10
1606002910000|2020-11-21 23:55:10|5396.48|5358.48|5394.77|5356.77|5397.08|5359.08|5394.77|5356.77|10
1606002920000|2020-11-21 23:55:20|5394.06|5356.06|5391.43|5353.43|5394.12|5356.12|5390.94|5352.94|10
1606002930000|2020-11-21 23:55:30|5390.89|5352.89|5387.91|5349.91|5390.89|5352.89|5387.91|5349.91|10
1606002940000|2020-11-21 23:55:40|5387.93|5349.93|5383.28|5345.28|5388.21|5350.21|5383.28|5345.28|10
1606002950000|2020-11-21 23:55:50|5382.38|5344.38|5376.94|5338.94|5382.38|5344.38|5376.94|5338.94|10
1606002960000|2020-11-21 23:56:00|5376.86|5338.86|5376.75|5338.75|5378.15|5340.15|5376.75|5338.75|10
1606002970000|2020-11-21 23:56:10|5377.41|5339.41|5379.86|5341.86|5379.88|5341.88|5377.41|5339.41|10
1606002980000|2020-11-21 23:56:20|5379.24|5341.24|5381.38|5343.38|5381.38|5343.38|5379.24|5341.24|10
1606002990000|2020-11-21 23:56:30|5381.43|5343.43|5385.28|5347.28|5385.28|5347.28|5381.43|5343.43|10
1606003000000|2020-11-21 23:56:40|5385.79|5347.79|5386.33|5348.33|5386.33|5348.33|5385.32|5347.32|10
1606003010000|2020-11-21 23:56:50|5386.28|5348.28|5387.67|5349.67|5387.9|5349.9|5386.28|5348.28|10
1606003020000|2020-11-21 23:57:00|5387.47|5349.47|5387.02|5349.02|5387.47|5349.47|5386.76|5348.76|9
1606003030000|2020-11-21 23:57:10|5386.91|5348.91|5388.06|5350.06|5388.27|5350.27|5386.51|5348.51|10
1606003040000|2020-11-21 23:57:20|5388.1|5350.1|5386.38|5348.38|5388.4|5350.4|5386.38|5348.38|10
1606003050000|2020-11-21 23:57:30|5386.25|5348.25|5385.41|5347.41|5386.25|5348.25|5385.41|5347.41|10
1606003060000|2020-11-21 23:57:40|5385.54|5347.54|5385.87|5347.87|5387.38|5349.38|5384.99|5346.99|9
1606003070000|2020-11-21 23:57:50|5385.77|5347.77|5384.7|5346.7|5386.49|5348.49|5384.7|5346.7|10
1606003080000|2020-11-21 23:58:00|5385.31|5347.31|5386.14|5348.14|5386.14|5348.14|5385.31|5347.31|9
1606003090000|2020-11-21 23:58:10|5385.74|5347.74|5386.36|5348.36|5386.74|5348.74|5385.74|5347.74|10
1606003100000|2020-11-21 23:58:20|5387.06|5349.06|5389.3|5351.3|5389.3|5351.3|5387.06|5349.06|10
1606003110000|2020-11-21 23:58:30|5390.39|5352.39|5390.71|5352.71|5391.59|5353.59|5390.39|5352.39|9
1606003120000|2020-11-21 23:58:40|5390.61|5352.61|5396.25|5358.25|5396.25|5358.25|5390.61|5352.61|10
1606003130000|2020-11-21 23:58:50|5397.11|5359.11|5397.31|5359.31|5398.99|5360.99|5397.11|5359.11|10
1606003140000|2020-11-21 23:59:00|5396.89|5358.89|5398.14|5360.14|5398.14|5360.14|5396.14|5358.14|10
1606003150000|2020-11-21 23:59:10|5397.59|5359.59|5399.34|5361.34|5400.42|5362.42|5397.59|5359.59|10
1606003160000|2020-11-21 23:59:20|5399.35|5361.35|5400.29|5362.29|5400.29|5362.29|5399.35|5361.35|10
1606003170000|2020-11-21 23:59:30|5400.17|5362.17|5401.53|5363.53|5401.6|5363.6|5400.17|5362.17|10
1606003180000|2020-11-21 23:59:40|5400.94|5362.94|5399.35|5361.35|5401.31|5363.31|5399.35|5361.35|10
1606003190000|2020-11-21 23:59:50|5399.19|5361.19|5399.84|5361.84|5400.2|5362.2|5398.59|5360.59|9
1606003200000|2020-11-22 00:00:00|5399.89|5361.89|5399.8|5361.8|5400.65|5362.65|5399.58|5361.58|10
1606003210000|2020-11-22 00:00:10|5400.06|5362.06|5401.56|5363.56|5401.56|5363.56|5399.58|5361.58|10
1606003220000|2020-11-22 00:00:20|5401.72|5363.72|5409.11|5371.11|5409.11|5371.11|5401.72|5363.72|10
1606003230000|2020-11-22 00:00:30|5409.68|5371.68|5413.27|5375.27|5413.27|5375.27|5409.68|5371.68|10
1606003240000|2020-11-22 00:00:40|5413|5375|5411.11|5373.11|5414.16|5376.16|5411.11|5373.11|10
1606003250000|2020-11-22 00:00:50|5412.13|5374.13|5414.08|5376.08|5414.08|5376.08|5411.64|5373.64|10
1606003260000|2020-11-22 00:01:00|5413.77|5375.77|5412.47|5374.47|5413.77|5375.77|5411.87|5373.87|10
1606003270000|2020-11-22 00:01:10|5412.48|5374.48|5410.95|5372.95|5412.48|5374.48|5410.55|5372.55|10
1606003280000|2020-11-22 00:01:20|5409.97|5371.97|5409.75|5371.75|5410.14|5372.14|5409.11|5371.11|10
1606003290000|2020-11-22 00:01:30|5409.55|5371.55|5410.13|5372.13|5410.13|5372.13|5408.23|5370.23|10
1606003300000|2020-11-22 00:01:40|5410.48|5372.48|5412.02|5374.02|5412.28|5374.28|5410.48|5372.48|10
1606003310000|2020-11-22 00:01:50|5411.87|5373.87|5414.05|5376.05|5414.05|5376.05|5411.15|5373.15|10
1606003320000|2020-11-22 00:02:00|5413.93|5375.93|5413.66|5375.66|5414.43|5376.43|5413.66|5375.66|9
1606003330000|2020-11-22 00:02:10|5413.04|5375.04|5417.78|5379.78|5417.78|5379.78|5413.04|5375.04|9
1606003340000|2020-11-22 00:02:20|5418.16|5380.16|5421.69|5383.69|5421.76|5383.76|5418.16|5380.16|10
1606003350000|2020-11-22 00:02:30|5422.34|5384.34|5424.3|5386.3|5424.3|5386.3|5421.54|5383.54|9
1606003360000|2020-11-22 00:02:40|5424.9|5386.9|5425.93|5387.93|5425.93|5387.93|5424.3|5386.3|10
1606003370000|2020-11-22 00:02:50|5426.53|5388.53|5430.25|5392.25|5430.25|5392.25|5426.5|5388.5|10
1606003380000|2020-11-22 00:03:00|5430.8|5392.8|5430.69|5392.69|5431.8|5393.8|5430.69|5392.69|10
1606003390000|2020-11-22 00:03:10|5429.72|5391.72|5425.19|5387.19|5429.72|5391.72|5425.19|5387.19|10
1606003400000|2020-11-22 00:03:20|5425.37|5387.37|5427.31|5389.31|5427.31|5389.31|5425.37|5387.37|10
1606003410000|2020-11-22 00:03:30|5427.62|5389.62|5426.8|5388.8|5428.37|5390.37|5424.99|5386.99|10
1606003420000|2020-11-22 00:03:40|5426.91|5388.91|5426.01|5388.01|5426.91|5388.91|5425.07|5387.07|10
1606003430000|2020-11-22 00:03:50|5426.71|5388.71|5428.41|5390.41|5428.49|5390.49|5426.71|5388.71|10
1606003440000|2020-11-22 00:04:00|5428.89|5390.89|5433.07|5395.07|5433.08|5395.08|5428.89|5390.89|10
1606003450000|2020-11-22 00:04:10|5433.08|5395.08|5435.72|5397.72|5436.37|5398.37|5433.08|5395.08|10
1606003460000|2020-11-22 00:04:20|5435.94|5397.94|5439.53|5401.53|5439.53|5401.53|5435.94|5397.94|10
1606003470000|2020-11-22 00:04:30|5439.65|5401.65|5438.13|5400.13|5439.8|5401.8|5437.95|5399.95|10
1606003480000|2020-11-22 00:04:40|5438.18|5400.18|5437.93|5399.93|5438.93|5400.93|5437.93|5399.93|10
1606003490000|2020-11-22 00:04:50|5436.6|5398.6|5437.66|5399.66|5437.66|5399.66|5435.13|5397.13|10
1606003500000|2020-11-22 00:05:00|5438.01|5400.01|5438.17|5400.17|5439.88|5401.88|5438.01|5400.01|10
1606003510000|2020-11-22 00:05:10|5438.75|5400.75|5441.95|5403.95|5441.95|5403.95|5438.75|5400.75|9
1606003520000|2020-11-22 00:05:20|5442.42|5404.42|5444.95|5406.95|5444.95|5406.95|5441.64|5403.64|10
1606003530000|2020-11-22 00:05:30|5446.07|5408.07|5449.39|5411.39|5449.74|5411.74|5446.07|5408.07|10
1606003540000|2020-11-22 00:05:40|5448.95|5410.95|5453.04|5415.04|5453.04|5415.04|5448.7|5410.7|10
1606003550000|2020-11-22 00:05:50|5452.61|5414.61|5449.8|5411.8|5452.61|5414.61|5449.32|5411.32|10
1606003560000|2020-11-22 00:06:00|5449.83|5411.83|5451.4|5413.4|5452.79|5414.79|5449.5|5411.5|10
1606003570000|2020-11-22 00:06:10|5451.54|5413.54|5454.63|5416.63|5454.63|5416.63|5451.54|5413.54|9
1606003580000|2020-11-22 00:06:20|5454.87|5416.87|5455.47|5417.47|5455.71|5417.71|5454.11|5416.11|10
1606003590000|2020-11-22 00:06:30|5455.86|5417.86|5455.94|5417.94|5457.13|5419.13|5455.72|5417.72|9
1606003600000|2020-11-22 00:06:40|5456.46|5418.46|5449.94|5411.94|5456.46|5418.46|5449.94|5411.94|10
1606003610000|2020-11-22 00:06:50|5450.18|5412.18|5446.02|5408.02|5450.43|5412.43|5446.02|5408.02|10
1606003620000|2020-11-22 00:07:00|5444.9|5406.9|5447.29|5409.29|5447.29|5409.29|5443.34|5405.34|10
1606003630000|2020-11-22 00:07:10|5447.55|5409.55|5450.28|5412.28|5450.34|5412.34|5446.86|5408.86|10
1606003640000|2020-11-22 00:07:20|5450.23|5412.23|5449.01|5411.01|5450.23|5412.23|5448.5|5410.5|10
1606003650000|2020-11-22 00:07:30|5447.95|5409.95|5447.31|5409.31|5447.95|5409.95|5445.26|5407.26|10
1606003660000|2020-11-22 00:07:40|5446.63|5408.63|5447.37|5409.37|5447.37|5409.37|5444.72|5406.72|10
1606003670000|2020-11-22 00:07:50|5447.17|5409.17|5448.73|5410.73|5450.32|5412.32|5447.17|5409.17|10
1606003680000|2020-11-22 00:08:00|5449.34|5411.34|5449.08|5411.08|5449.34|5411.34|5447.55|5409.55|10
1606003690000|2020-11-22 00:08:10|5449.62|5411.62|5448.78|5410.78|5450.21|5412.21|5448.78|5410.78|10
1606003700000|2020-11-22 00:08:20|5448.91|5410.91|5451.34|5413.34|5451.34|5413.34|5448.43|5410.43|10
1606003710000|2020-11-22 00:08:30|5451.56|5413.56|5454.4|5416.4|5454.4|5416.4|5451.56|5413.56|9
1606003720000|2020-11-22 00:08:40|5454.53|5416.53|5456.01|5418.01|5456.31|5418.31|5454.53|5416.53|10
1606003730000|2020-11-22 00:08:50|5456.22|5418.22|5456.76|5418.76|5456.76|5418.76|5455.52|5417.52|10
1606003740000|2020-11-22 00:09:00|5456.96|5418.96|5454.12|5416.12|5457.26|5419.26|5454.12|5416.12|10
1606003750000|2020-11-22 00:09:10|5453.51|5415.51|5452.3|5414.3|5453.51|5415.51|5450.67|5412.67|10
1606003760000|2020-11-22 00:09:20|5451.71|5413.71|5450.02|5412.02|5451.71|5413.71|5449.58|5411.58|10
1606003770000|2020-11-22 00:09:30|5450.41|5412.41|5451.39|5413.39|5451.39|5413.39|5450.06|5412.06|10
1606003780000|2020-11-22 00:09:40|5451.48|5413.48|5452.81|5414.81|5452.81|5414.81|5450.41|5412.41|10
1606003790000|2020-11-22 00:09:50|5453.74|5415.74|5460.4|5422.4|5460.4|5422.4|5453.74|5415.74|10
1606003800000|2020-11-22 00:10:00|5460.83|5422.83|5461.45|5423.45|5462.93|5424.93|5460.83|5422.83|10
1606003810000|2020-11-22 00:10:10|5461.42|5423.42|5461.48|5423.48|5462.24|5424.24|5460.71|5422.71|10
1606003820000|2020-11-22 00:10:20|5461.02|5423.02|5462.62|5424.62|5462.62|5424.62|5459.57|5421.57|10
1606003830000|2020-11-22 00:10:30|5463.37|5425.37|5464.51|5426.51|5464.64|5426.64|5463.37|5425.37|10
1606003840000|2020-11-22 00:10:40|5464.95|5426.95|5466.68|5428.68|5466.97|5428.97|5464.95|5426.95|10
1606003850000|2020-11-22 00:10:50|5466.34|5428.34|5462.77|5424.77|5466.34|5428.34|5462.77|5424.77|10
1606003860000|2020-11-22 00:11:00|5462.48|5424.48|5463.45|5425.45|5463.47|5425.47|5462.48|5424.48|10
1606003870000|2020-11-22 00:11:10|5463.51|5425.51|5465.19|5427.19|5465.19|5427.19|5463.51|5425.51|9
1606003880000|2020-11-22 00:11:20|5465.21|5427.21|5466.55|5428.55|5466.55|5428.55|5464.07|5426.07|10
1606003890000|2020-11-22 00:11:30|5467.96|5429.96|5469.6|5431.6|5469.6|5431.6|5467.96|5429.96|10
1606003900000|2020-11-22 00:11:40|5469.23|5431.23|5471.59|5433.59|5471.59|5433.59|5469.05|5431.05|10
1606003910000|2020-11-22 00:11:50|5471.15|5433.15|5470.82|5432.82|5471.67|5433.67|5470.69|5432.69|10
1606003920000|2020-11-22 00:12:00|5471.16|5433.16|5467.6|5429.6|5471.34|5433.34|5467.6|5429.6|10
1606003930000|2020-11-22 00:12:10|5469.72|5431.72|5471.32|5433.32|5471.32|5433.32|5467.34|5429.34|10
1606003940000|2020-11-22 00:12:20|5471.65|5433.65|5471.62|5433.62|5472.5|5434.5|5471.2|5433.2|10
1606003950000|2020-11-22 00:12:30|5472.84|5434.84|5474.71|5436.71|5475.05|5437.05|5472.84|5434.84|9
1606003960000|2020-11-22 00:12:40|5474.98|5436.98|5479.72|5441.72|5479.72|5441.72|5474.92|5436.92|10
1606003970000|2020-11-22 00:12:50|5480.35|5442.35|5481.1|5443.1|5482.48|5444.48|5480.35|5442.35|8
1606003980000|2020-11-22 00:13:00|5480.73|5442.73|5487.16|5449.16|5487.16|5449.16|5480.68|5442.68|10
1606003990000|2020-11-22 00:13:10|5487.69|5449.69|5488.39|5450.39|5488.39|5450.39|5485.8|5447.8|10
1606004000000|2020-11-22 00:13:20|5489.39|5451.39|5490.51|5452.51|5491.31|5453.31|5489.39|5451.39|10
1606004010000|2020-11-22 00:13:30|5489.72|5451.72|5491.64|5453.64|5491.64|5453.64|5488.88|5450.88|10
1606004020000|2020-11-22 00:13:40|5491.99|5453.99|5492.77|5454.77|5493.12|5455.12|5491.66|5453.66|10
1606004030000|2020-11-22 00:13:50|5493.31|5455.31|5494.65|5456.65|5496.28|5458.28|5493.31|5455.31|10
1606004040000|2020-11-22 00:14:00|5494.02|5456.02|5495.37|5457.37|5495.37|5457.37|5494.02|5456.02|10
1606004050000|2020-11-22 00:14:10|5495.83|5457.83|5500.03|5462.03|5500.03|5462.03|5495.83|5457.83|10
1606004060000|2020-11-22 00:14:20|5499.58|5461.58|5500.88|5462.88|5502.38|5464.38|5499.58|5461.58|10
1606004070000|2020-11-22 00:14:30|5500.54|5462.54|5503.06|5465.06|5504.39|5466.39|5500.54|5462.54|10
1606004080000|2020-11-22 00:14:40|5504.08|5466.08|5504.36|5466.36|5505.97|5467.97|5504.08|5466.08|10
1606004090000|2020-11-22 00:14:50|5504.54|5466.54|5499.59|5461.59|5504.54|5466.54|5499.59|5461.59|10
1606004100000|2020-11-22 00:15:00|5500.42|5462.42|5497.28|5459.28|5501.74|5463.74|5497.28|5459.28|10
1606004110000|2020-11-22 00:15:10|5496.97|5458.97|5488.28|5450.28|5496.97|5458.97|5488.28|5450.28|10
1606004120000|2020-11-22 00:15:20|5486.99|5448.99|5488.5|5450.5|5491.31|5453.31|5486.99|5448.99|10
1606004130000|2020-11-22 00:15:30|5489.41|5451.41|5490.61|5452.61|5492.92|5454.92|5489.41|5451.41|10
1606004140000|2020-11-22 00:15:40|5490.67|5452.67|5495.12|5457.12|5495.12|5457.12|5490.67|5452.67|10
1606004150000|2020-11-22 00:15:50|5495.36|5457.36|5497.19|5459.19|5497.19|5459.19|5495.36|5457.36|10
1606004160000|2020-11-22 00:16:00|5497.63|5459.63|5499.18|5461.18|5499.18|5461.18|5497.63|5459.63|9
1606004170000|2020-11-22 00:16:10|5499.4|5461.4|5500.08|5462.08|5500.83|5462.83|5499.29|5461.29|10
1606004180000|2020-11-22 00:16:20|5499.87|5461.87|5501.68|5463.68|5501.68|5463.68|5499.87|5461.87|10
1606004190000|2020-11-22 00:16:30|5502.07|5464.07|5501.45|5463.45|5502.18|5464.18|5501.14|5463.14|10
1606004200000|2020-11-22 00:16:40|5501.29|5463.29|5499.33|5461.33|5501.6|5463.6|5499.33|5461.33|10
1606004210000|2020-11-22 00:16:50|5498.75|5460.75|5496.71|5458.71|5500.41|5462.41|5496.71|5458.71|10
1606004220000|2020-11-22 00:17:00|5495.96|5457.96|5491.97|5453.97|5495.96|5457.96|5491.97|5453.97|10
1606004230000|2020-11-22 00:17:10|5491.79|5453.79|5493.65|5455.65|5493.65|5455.65|5491.32|5453.32|10
1606004240000|2020-11-22 00:17:20|5493.92|5455.92|5494.05|5456.05|5494.08|5456.08|5493.3|5455.3|10
1606004250000|2020-11-22 00:17:30|5494.17|5456.17|5495.77|5457.77|5496.1|5458.1|5494.17|5456.17|10
1606004260000|2020-11-22 00:17:40|5495.42|5457.42|5496.93|5458.93|5497.06|5459.06|5494.88|5456.88|10
1606004270000|2020-11-22 00:17:50|5497.03|5459.03|5500.98|5462.98|5501.24|5463.24|5496.91|5458.91|10
1606004280000|2020-11-22 00:18:00|5500.97|5462.97|5506.08|5468.08|5506.78|5468.78|5500.97|5462.97|10
1606004290000|2020-11-22 00:18:10|5506.61|5468.61|5506.93|5468.93|5508.22|5470.22|5505.76|5467.76|10
1606004300000|2020-11-22 00:18:20|5506.3|5468.3|5505.32|5467.32|5506.3|5468.3|5504.78|5466.78|10
1606004310000|2020-11-22 00:18:30|5505.3|5467.3|5505.55|5467.55|5507.56|5469.56|5504.28|5466.28|10
1606004320000|2020-11-22 00:18:40|5505.2|5467.2|5505.7|5467.7|5506.42|5468.42|5504.35|5466.35|10
1606004330000|2020-11-22 00:18:50|5505.92|5467.92|5505.46|5467.46|5506.21|5468.21|5505.21|5467.21|10
1606004340000|2020-11-22 00:19:00|5505.34|5467.34|5504.14|5466.14|5506.45|5468.45|5503.67|5465.67|10
1606004350000|2020-11-22 00:19:10|5504.58|5466.58|5506.67|5468.67|5506.67|5468.67|5504.58|5466.58|10
1606004360000|2020-11-22 00:19:20|5507.45|5469.45|5512.91|5474.91|5512.91|5474.91|5507.45|5469.45|10
1606004370000|2020-11-22 00:19:30|5513.43|5475.43|5513.53|5475.53|5516.62|5478.62|5513.43|5475.43|10
1606004380000|2020-11-22 00:19:40|5512.95|5474.95|5512.51|5474.51|5513.92|5475.92|5512.51|5474.51|10
1606004390000|2020-11-22 00:19:50|5513.56|5475.56|5517.18|5479.18|5517.18|5479.18|5513.56|5475.56|10
1606004400000|2020-11-22 00:20:00|5515.58|5477.58|5513.91|5475.91|5516.64|5478.64|5513.29|5475.29|10
1606004410000|2020-11-22 00:20:10|5514.37|5476.37|5514.93|5476.93|5515.76|5477.76|5513.98|5475.98|10
1606004420000|2020-11-22 00:20:20|5515.36|5477.36|5515.85|5477.85|5515.87|5477.87|5514.82|5476.82|10
1606004430000|2020-11-22 00:20:30|5515.34|5477.34|5518.59|5480.59|5518.88|5480.88|5515.34|5477.34|9
1606004440000|2020-11-22 00:20:40|5518.61|5480.61|5520.06|5482.06|5520.06|5482.06|5518.61|5480.61|10
1606004450000|2020-11-22 00:20:50|5520.26|5482.26|5521.89|5483.89|5522.23|5484.23|5520.26|5482.26|10
1606004460000|2020-11-22 00:21:00|5521.77|5483.77|5520.87|5482.87|5521.77|5483.77|5520.87|5482.87|10
1606004470000|2020-11-22 00:21:10|5520.4|5482.4|5516.91|5478.91|5520.52|5482.52|5516.91|5478.91|10
1606004480000|2020-11-22 00:21:20|5516.66|5478.66|5515.18|5477.18|5516.67|5478.67|5515.1|5477.1|10
1606004490000|2020-11-22 00:21:30|5514.97|5476.97|5513.54|5475.54|5515.29|5477.29|5513.54|5475.54|9
1606004500000|2020-11-22 00:21:40|5513.43|5475.43|5511.58|5473.58|5513.43|5475.43|5511.58|5473.58|10
1606004510000|2020-11-22 00:21:50|5511.07|5473.07|5509.23|5471.23|5511.48|5473.48|5509.23|5471.23|9
1606004520000|2020-11-22 00:22:00|5507.8|5469.8|5503.37|5465.37|5507.8|5469.8|5503.37|5465.37|10
1606004530000|2020-11-22 00:22:10|5502.89|5464.89|5497.22|5459.22|5502.89|5464.89|5497.22|5459.22|10
1606004540000|2020-11-22 00:22:20|5497.48|5459.48|5502.16|5464.16|5502.16|5464.16|5496.81|5458.81|10
1606004550000|2020-11-22 00:22:30|5503.18|5465.18|5502.83|5464.83|5504.16|5466.16|5502.02|5464.02|10
1606004560000|2020-11-22 00:22:40|5503.13|5465.13|5505.66|5467.66|5505.66|5467.66|5502.73|5464.73|10
1606004570000|2020-11-22 00:22:50|5505.62|5467.62|5507.88|5469.88|5507.88|5469.88|5505.08|5467.08|10
1606004580000|2020-11-22 00:23:00|5507.49|5469.49|5504.53|5466.53|5507.86|5469.86|5504.03|5466.03|10
1606004590000|2020-11-22 00:23:10|5503.96|5465.96|5503.96|5465.96|5504.74|5466.74|5503.57|5465.57|10
1606004600000|2020-11-22 00:23:20|5503.53|5465.53|5502.58|5464.58|5503.79|5465.79|5502.35|5464.35|10
1606004610000|2020-11-22 00:23:30|5502.5|5464.5|5500.5|5462.5|5502.51|5464.51|5500.5|5462.5|10
1606004620000|2020-11-22 00:23:40|5499.75|5461.75|5495.75|5457.75|5499.75|5461.75|5495.75|5457.75|10
1606004630000|2020-11-22 00:23:50|5495.49|5457.49|5492.61|5454.61|5495.49|5457.49|5492.61|5454.61|10
1606004640000|2020-11-22 00:24:00|5492.42|5454.42|5489.89|5451.89|5492.45|5454.45|5489.81|5451.81|10
1606004650000|2020-11-22 00:24:10|5489.54|5451.54|5486.79|5448.79|5489.54|5451.54|5486.79|5448.79|10
1606004660000|2020-11-22 00:24:20|5484.85|5446.85|5482.44|5444.44|5484.85|5446.85|5481.78|5443.78|10
1606004670000|2020-11-22 00:24:30|5482.42|5444.42|5478.49|5440.49|5482.42|5444.42|5478.49|5440.49|10
1606004680000|2020-11-22 00:24:40|5478.27|5440.27|5478.1|5440.1|5478.46|5440.46|5477.94|5439.94|10
1606004690000|2020-11-22 00:24:50|5477.8|5439.8|5474.79|5436.79|5478.72|5440.72|5474.79|5436.79|10
1606004700000|2020-11-22 00:25:00|5473.19|5435.19|5462.93|5424.93|5473.19|5435.19|5462.59|5424.59|10
1606004710000|2020-11-22 00:25:10|5462.81|5424.81|5465.58|5427.58|5465.61|5427.61|5462.81|5424.81|10
1606004720000|2020-11-22 00:25:20|5466.14|5428.14|5463.79|5425.79|5466.14|5428.14|5463.79|5425.79|10
1606004730000|2020-11-22 00:25:30|5463.74|5425.74|5464.53|5426.53|5464.71|5426.71|5463.26|5425.26|9
1606004740000|2020-11-22 00:25:40|5464.21|5426.21|5462.4|5424.4|5464.43|5426.43|5462.4|5424.4|10
1606004750000|2020-11-22 00:25:50|5462.13|5424.13|5457.82|5419.82|5462.13|5424.13|5457.82|5419.82|10
1606004760000|2020-11-22 00:26:00|5457.78|5419.78|5456.08|5418.08|5457.78|5419.78|5456.05|5418.05|9
1606004770000|2020-11-22 00:26:10|5455.92|5417.92|5457.9|5419.9|5458.74|5420.74|5455.92|5417.92|10
1606004780000|2020-11-22 00:26:20|5458.9|5420.9|5462.48|5424.48|5462.48|5424.48|5458.9|5420.9|10
1606004790000|2020-11-22 00:26:30|5462.64|5424.64|5459.5|5421.5|5463.32|5425.32|5459.5|5421.5|10
1606004800000|2020-11-22 00:26:40|5458.86|5420.86|5453.49|5415.49|5458.86|5420.86|5453.01|5415.01|10
1606004810000|2020-11-22 00:26:50|5454.38|5416.38|5454.08|5416.08|5454.38|5416.38|5452.42|5414.42|10
1606004820000|2020-11-22 00:27:00|5454.55|5416.55|5455.33|5417.33|5456.25|5418.25|5454.55|5416.55|10
1606004830000|2020-11-22 00:27:10|5456.37|5418.37|5457.08|5419.08|5457.66|5419.66|5456.25|5418.25|10
1606004840000|2020-11-22 00:27:20|5456.86|5418.86|5456.39|5418.39|5457.03|5419.03|5456.3|5418.3|10
1606004850000|2020-11-22 00:27:30|5456.33|5418.33|5455.37|5417.37|5456.33|5418.33|5454.5|5416.5|10
1606004860000|2020-11-22 00:27:40|5455.49|5417.49|5454.09|5416.09|5455.49|5417.49|5454.09|5416.09|9
1606004870000|2020-11-22 00:27:50|5454.62|5416.62|5455.5|5417.5|5455.93|5417.93|5454.46|5416.46|10
1606004880000|2020-11-22 00:28:00|5455.3|5417.3|5458.6|5420.6|5458.6|5420.6|5455.3|5417.3|9
1606004890000|2020-11-22 00:28:10|5459.31|5421.31|5459.28|5421.28|5459.36|5421.36|5458.49|5420.49|10
1606004900000|2020-11-22 00:28:20|5461.12|5423.12|5465.02|5427.02|5465.13|5427.13|5460.77|5422.77|10
1606004910000|2020-11-22 00:28:30|5464.5|5426.5|5467.25|5429.25|5467.27|5429.27|5464.36|5426.36|10
1606004920000|2020-11-22 00:28:40|5467.07|5429.07|5469.06|5431.06|5469.06|5431.06|5467.07|5429.07|10
1606004930000|2020-11-22 00:28:50|5469.56|5431.56|5470.91|5432.91|5471.65|5433.65|5469.02|5431.02|10
1606004940000|2020-11-22 00:29:00|5472.29|5434.29|5473.8|5435.8|5473.8|5435.8|5471.88|5433.88|10
1606004950000|2020-11-22 00:29:10|5473.87|5435.87|5475.43|5437.43|5475.43|5437.43|5473.71|5435.71|10
1606004960000|2020-11-22 00:29:20|5476|5438|5478.96|5440.96|5478.96|5440.96|5475.56|5437.56|8
1606004970000|2020-11-22 00:29:30|5479.88|5441.88|5482.5|5444.5|5482.97|5444.97|5479.88|5441.88|10
1606004980000|2020-11-22 00:29:40|5483.09|5445.09|5481.95|5443.95|5483.09|5445.09|5481.73|5443.73|10
1606004990000|2020-11-22 00:29:50|5481.38|5443.38|5480.97|5442.97|5482.83|5444.83|5480.97|5442.97|10
1606005000000|2020-11-22 00:30:00|5480.55|5442.55|5480.46|5442.46|5480.56|5442.56|5480.17|5442.17|10
1606005010000|2020-11-22 00:30:10|5480.83|5442.83|5478.13|5440.13|5481.28|5443.28|5477.87|5439.87|10
1606005020000|2020-11-22 00:30:20|5477.82|5439.82|5476.02|5438.02|5478.34|5440.34|5476.02|5438.02|10
1606005030000|2020-11-22 00:30:30|5475.1|5437.1|5472.84|5434.84|5475.1|5437.1|5472.45|5434.45|10
1606005040000|2020-11-22 00:30:40|5472.83|5434.83|5469.96|5431.96|5473.22|5435.22|5469.96|5431.96|10
1606005050000|2020-11-22 00:30:50|5468.8|5430.8|5467.14|5429.14|5469.32|5431.32|5466.69|5428.69|10
1606005060000|2020-11-22 00:31:00|5467.23|5429.23|5468.09|5430.09|5468.73|5430.73|5467.23|5429.23|10
1606005070000|2020-11-22 00:31:10|5468.66|5430.66|5465.96|5427.96|5468.66|5430.66|5465.96|5427.96|9
1606005080000|2020-11-22 00:31:20|5466.03|5428.03|5465.38|5427.38|5466.03|5428.03|5464.59|5426.59|10
1606005090000|2020-11-22 00:31:30|5465.98|5427.98|5468.05|5430.05|5469.8|5431.8|5465.98|5427.98|10
1606005100000|2020-11-22 00:31:40|5468.3|5430.3|5467.9|5429.9|5469.05|5431.05|5467.62|5429.62|10
1606005110000|2020-11-22 00:31:50|5467.85|5429.85|5465.51|5427.51|5467.96|5429.96|5465.19|5427.19|10
1606005120000|2020-11-22 00:32:00|5465.25|5427.25|5465.11|5427.11|5465.3|5427.3|5464.23|5426.23|10
1606005130000|2020-11-22 00:32:10|5465.29|5427.29|5465.2|5427.2|5465.69|5427.69|5464.29|5426.29|10
1606005140000|2020-11-22 00:32:20|5465.64|5427.64|5465.57|5427.57|5466.42|5428.42|5464.79|5426.79|10
1606005150000|2020-11-22 00:32:30|5465.98|5427.98|5466.13|5428.13|5468.02|5430.02|5465.98|5427.98|10
1606005160000|2020-11-22 00:32:40|5465.81|5427.81|5464.64|5426.64|5465.98|5427.98|5464.64|5426.64|10
1606005170000|2020-11-22 00:32:50|5464.39|5426.39|5463.84|5425.84|5464.39|5426.39|5463.46|5425.46|10
1606005180000|2020-11-22 00:33:00|5464.38|5426.38|5466.34|5428.34|5466.34|5428.34|5464.38|5426.38|10
1606005190000|2020-11-22 00:33:10|5466.33|5428.33|5467.53|5429.53|5467.99|5429.99|5466.33|5428.33|10
1606005200000|2020-11-22 00:33:20|5468.9|5430.9|5472.52|5434.52|5472.72|5434.72|5468.9|5430.9|10
1606005210000|2020-11-22 00:33:30|5473.19|5435.19|5473.6|5435.6|5473.63|5435.63|5471.92|5433.92|10
1606005220000|2020-11-22 00:33:40|5473.84|5435.84|5476.66|5438.66|5477.05|5439.05|5473.84|5435.84|10
1606005230000|2020-11-22 00:33:50|5476.68|5438.68|5476.45|5438.45|5477.02|5439.02|5475.63|5437.63|9
1606005240000|2020-11-22 00:34:00|5477.5|5439.5|5478.53|5440.53|5478.53|5440.53|5476.69|5438.69|10
1606005250000|2020-11-22 00:34:10|5478.52|5440.52|5481.65|5443.65|5481.65|5443.65|5478.52|5440.52|10
1606005260000|2020-11-22 00:34:20|5482.28|5444.28|5483.77|5445.77|5483.77|5445.77|5482.08|5444.08|10
1606005270000|2020-11-22 00:34:30|5484.82|5446.82|5485.38|5447.38|5486.4|5448.4|5484.82|5446.82|10
1606005280000|2020-11-22 00:34:40|5485.09|5447.09|5483.61|5445.61|5485.82|5447.82|5483.61|5445.61|10
1606005290000|2020-11-22 00:34:50|5484.26|5446.26|5483.71|5445.71|5484.53|5446.53|5482.92|5444.92|10
1606005300000|2020-11-22 00:35:00|5483.78|5445.78|5485.81|5447.81|5485.87|5447.87|5483.69|5445.69|10
1606005310000|2020-11-22 00:35:10|5486.32|5448.32|5485.91|5447.91|5486.85|5448.85|5485.15|5447.15|10
1606005320000|2020-11-22 00:35:20|5486.66|5448.66|5489.99|5451.99|5489.99|5451.99|5486.66|5448.66|10
1606005330000|2020-11-22 00:35:30|5489.88|5451.88|5492.09|5454.09|5492.09|5454.09|5489.51|5451.51|9
1606005340000|2020-11-22 00:35:40|5492.75|5454.75|5495.1|5457.1|5495.4|5457.4|5492.35|5454.35|10
1606005350000|2020-11-22 00:35:50|5496.22|5458.22|5497.23|5459.23|5498.85|5460.85|5496.22|5458.22|10
1606005360000|2020-11-22 00:36:00|5497.88|5459.88|5497.36|5459.36|5497.88|5459.88|5495.62|5457.62|10
1606005370000|2020-11-22 00:36:10|5497.09|5459.09|5493.53|5455.53|5497.09|5459.09|5493.53|5455.53|10
1606005380000|2020-11-22 00:36:20|5492.26|5454.26|5494.45|5456.45|5494.45|5456.45|5491.94|5453.94|10
1606005390000|2020-11-22 00:36:30|5494.71|5456.71|5493.01|5455.01|5495.22|5457.22|5492.68|5454.68|10
1606005400000|2020-11-22 00:36:40|5492.32|5454.32|5491.93|5453.93|5492.97|5454.97|5491.93|5453.93|10
1606005410000|2020-11-22 00:36:50|5491.71|5453.71|5492.77|5454.77|5493.42|5455.42|5490.34|5452.34|10
1606005420000|2020-11-22 00:37:00|5492.5|5454.5|5492.07|5454.07|5492.68|5454.68|5491.84|5453.84|10
1606005430000|2020-11-22 00:37:10|5491.52|5453.52|5489.01|5451.01|5491.52|5453.52|5488.72|5450.72|10
1606005440000|2020-11-22 00:37:20|5488.51|5450.51|5489.28|5451.28|5489.37|5451.37|5486.92|5448.92|10
1606005450000|2020-11-22 00:37:30|5489.57|5451.57|5489.26|5451.26|5490.04|5452.04|5489.26|5451.26|10
1606005460000|2020-11-22 00:37:40|5489.61|5451.61|5488.2|5450.2|5490.1|5452.1|5488.2|5450.2|10
1606005470000|2020-11-22 00:37:50|5488.46|5450.46|5486.91|5448.91|5488.46|5450.46|5486.87|5448.87|10
1606005480000|2020-11-22 00:38:00|5486.89|5448.89|5486.05|5448.05|5486.89|5448.89|5485.76|5447.76|10
1606005490000|2020-11-22 00:38:10|5485.8|5447.8|5486.76|5448.76|5486.76|5448.76|5485.72|5447.72|10
1606005500000|2020-11-22 00:38:20|5486.86|5448.86|5490|5452|5490|5452|5486.09|5448.09|10
1606005510000|2020-11-22 00:38:30|5489.97|5451.97|5492.42|5454.42|5492.82|5454.82|5489.97|5451.97|10
1606005520000|2020-11-22 00:38:40|5493|5455|5490.08|5452.08|5493.53|5455.53|5489.77|5451.77|10
1606005530000|2020-11-22 00:38:50|5490.33|5452.33|5486.85|5448.85|5490.33|5452.33|5486.85|5448.85|10
1606005540000|2020-11-22 00:39:00|5486.89|5448.89|5484.68|5446.68|5486.89|5448.89|5484.68|5446.68|10
1606005550000|2020-11-22 00:39:10|5484.24|5446.24|5481.46|5443.46|5484.24|5446.24|5481.3|5443.3|10
1606005560000|2020-11-22 00:39:20|5482.02|5444.02|5481.63|5443.63|5482.02|5444.02|5480.87|5442.87|10
1606005570000|2020-11-22 00:39:30|5481.5|5443.5|5483.11|5445.11|5483.11|5445.11|5481.33|5443.33|10
1606005580000|2020-11-22 00:39:40|5483.07|5445.07|5482.17|5444.17|5483.82|5445.82|5482.17|5444.17|10
1606005590000|2020-11-22 00:39:50|5481.64|5443.64|5482.93|5444.93|5483.09|5445.09|5480.71|5442.71|10
1606005600000|2020-11-22 00:40:00|5483.01|5445.01|5482.16|5444.16|5483.01|5445.01|5481.91|5443.91|10
1606005610000|2020-11-22 00:40:10|5482.41|5444.41|5482.75|5444.75|5483.09|5445.09|5482.06|5444.06|9
1606005620000|2020-11-22 00:40:20|5482.29|5444.29|5476.75|5438.75|5482.29|5444.29|5476.75|5438.75|10
1606005630000|2020-11-22 00:40:30|5475.21|5437.21|5477.4|5439.4|5477.4|5439.4|5474.87|5436.87|10
1606005640000|2020-11-22 00:40:40|5477.41|5439.41|5476.15|5438.15|5477.49|5439.49|5475.73|5437.73|9
1606005650000|2020-11-22 00:40:50|5476.42|5438.42|5474.23|5436.23|5477.38|5439.38|5474.23|5436.23|10
1606005660000|2020-11-22 00:41:00|5473.59|5435.59|5469.34|5431.34|5473.59|5435.59|5468.84|5430.84|10
1606005670000|2020-11-22 00:41:10|5469.37|5431.37|5472.83|5434.83|5472.83|5434.83|5469.37|5431.37|10
1606005680000|2020-11-22 00:41:20|5472.87|5434.87|5473.12|5435.12|5473.4|5435.4|5472.25|5434.25|10
1606005690000|2020-11-22 00:41:30|5472.54|5434.54|5471.31|5433.31|5472.54|5434.54|5470.98|5432.98|10
1606005700000|2020-11-22 00:41:40|5471.41|5433.41|5468.64|5430.64|5471.41|5433.41|5468.17|5430.17|10
1606005710000|2020-11-22 00:41:50|5469.39|5431.39|5466.48|5428.48|5469.39|5431.39|5466.43|5428.43|10
1606005720000|2020-11-22 00:42:00|5466.41|5428.41|5464.33|5426.33|5466.41|5428.41|5463.56|5425.56|9
1606005730000|2020-11-22 00:42:10|5464.75|5426.75|5465.85|5427.85|5466.32|5428.32|5464.75|5426.75|10
1606005740000|2020-11-22 00:42:20|5466.21|5428.21|5465.47|5427.47|5466.21|5428.21|5464.89|5426.89|10
1606005750000|2020-11-22 00:42:30|5464.78|5426.78|5463.94|5425.94|5465.04|5427.04|5463.94|5425.94|10
1606005760000|2020-11-22 00:42:40|5463.77|5425.77|5461.38|5423.38|5463.77|5425.77|5461.38|5423.38|10
1606005770000|2020-11-22 00:42:50|5460.58|5422.58|5458.81|5420.81|5460.58|5422.58|5457.98|5419.98|10
1606005780000|2020-11-22 00:43:00|5458.59|5420.59|5458.17|5420.17|5459.27|5421.27|5457.92|5419.92|10
1606005790000|2020-11-22 00:43:10|5458.32|5420.32|5458.47|5420.47|5458.79|5420.79|5458.27|5420.27|10
1606005800000|2020-11-22 00:43:20|5458.11|5420.11|5455.69|5417.69|5458.11|5420.11|5455.69|5417.69|10
1606005810000|2020-11-22 00:43:30|5454.82|5416.82|5452.03|5414.03|5454.95|5416.95|5450.85|5412.85|10
1606005820000|2020-11-22 00:43:40|5451.91|5413.91|5448.24|5410.24|5451.91|5413.91|5448.24|5410.24|10
1606005830000|2020-11-22 00:43:50|5448.38|5410.38|5445.95|5407.95|5449.1|5411.1|5445.95|5407.95|10
1606005840000|2020-11-22 00:44:00|5444.99|5406.99|5444.23|5406.23|5445.71|5407.71|5444.23|5406.23|10
1606005850000|2020-11-22 00:44:10|5445.29|5407.29|5445.26|5407.26|5445.55|5407.55|5444.36|5406.36|10
1606005860000|2020-11-22 00:44:20|5445.3|5407.3|5448.9|5410.9|5448.9|5410.9|5445.3|5407.3|10
1606005870000|2020-11-22 00:44:30|5448.89|5410.89|5447.03|5409.03|5448.89|5410.89|5446.94|5408.94|10
1606005880000|2020-11-22 00:44:40|5446.2|5408.2|5445.86|5407.86|5446.2|5408.2|5444.61|5406.61|10
1606005890000|2020-11-22 00:44:50|5446.05|5408.05|5446.56|5408.56|5447.24|5409.24|5446.05|5408.05|10
1606005900000|2020-11-22 00:45:00|5446.47|5408.47|5445.62|5407.62|5446.86|5408.86|5445.62|5407.62|10
1606005910000|2020-11-22 00:45:10|5445.34|5407.34|5437.37|5399.37|5445.34|5407.34|5437.37|5399.37|10
1606005920000|2020-11-22 00:45:20|5436.51|5398.51|5430.71|5392.71|5436.51|5398.51|5429.65|5391.65|10
1606005930000|2020-11-22 00:45:30|5430.8|5392.8|5427.28|5389.28|5432.83|5394.83|5426.38|5388.38|10
1606005940000|2020-11-22 00:45:40|5429.02|5391.02|5422.88|5384.88|5429.77|5391.77|5422.72|5384.72|10
1606005950000|2020-11-22 00:45:50|5422.79|5384.79|5416.49|5378.49|5422.79|5384.79|5415.51|5377.51|10
1606005960000|2020-11-22 00:46:00|5417.03|5379.03|5414.83|5376.83|5417.54|5379.54|5414.83|5376.83|10
1606005970000|2020-11-22 00:46:10|5413.98|5375.98|5411.56|5373.56|5414.25|5376.25|5410.8|5372.8|10
1606005980000|2020-11-22 00:46:20|5411.48|5373.48|5415.06|5377.06|5416.25|5378.25|5411.48|5373.48|10
1606005990000|2020-11-22 00:46:30|5415.18|5377.18|5415.3|5377.3|5415.3|5377.3|5414.6|5376.6|10
1606006000000|2020-11-22 00:46:40|5415.37|5377.37|5411.4|5373.4|5415.37|5377.37|5411.23|5373.23|10
1606006010000|2020-11-22 00:46:50|5411.39|5373.39|5410.81|5372.81|5411.46|5373.46|5410.81|5372.81|10
1606006020000|2020-11-22 00:47:00|5409.64|5371.64|5410.4|5372.4|5410.68|5372.68|5408.83|5370.83|10
1606006030000|2020-11-22 00:47:10|5411.17|5373.17|5412.15|5374.15|5412.15|5374.15|5411.17|5373.17|10
1606006040000|2020-11-22 00:47:20|5411.94|5373.94|5412.01|5374.01|5412.02|5374.02|5411.3|5373.3|10
1606006050000|2020-11-22 00:47:30|5411.58|5373.58|5416.16|5378.16|5416.16|5378.16|5411.58|5373.58|10
1606006060000|2020-11-22 00:47:40|5416.91|5378.91|5421.69|5383.69|5421.71|5383.71|5416.91|5378.91|10
1606006070000|2020-11-22 00:47:50|5421.84|5383.84|5423.02|5385.02|5423.02|5385.02|5421.84|5383.84|10
1606006080000|2020-11-22 00:48:00|5423.77|5385.77|5423.57|5385.57|5424.25|5386.25|5423.57|5385.57|10
1606006090000|2020-11-22 00:48:10|5424.41|5386.41|5427.56|5389.56|5427.56|5389.56|5424.33|5386.33|10
1606006100000|2020-11-22 00:48:20|5427.64|5389.64|5429.87|5391.87|5430.66|5392.66|5427.64|5389.64|10
1606006110000|2020-11-22 00:48:30|5430.61|5392.61|5431.24|5393.24|5431.24|5393.24|5430.43|5392.43|9
1606006120000|2020-11-22 00:48:40|5431.23|5393.23|5428.02|5390.02|5431.41|5393.41|5428.02|5390.02|10
1606006130000|2020-11-22 00:48:50|5426.92|5388.92|5426.63|5388.63|5426.92|5388.92|5425.49|5387.49|10
1606006140000|2020-11-22 00:49:00|5426.74|5388.74|5428.17|5390.17|5428.17|5390.17|5426.74|5388.74|10
1606006150000|2020-11-22 00:49:10|5429.15|5391.15|5432.5|5394.5|5432.5|5394.5|5429.15|5391.15|10
1606006160000|2020-11-22 00:49:20|5432.74|5394.74|5432.45|5394.45|5432.74|5394.74|5430.53|5392.53|10
1606006170000|2020-11-22 00:49:30|5431.5|5393.5|5427.25|5389.25|5431.5|5393.5|5427.25|5389.25|10
1606006180000|2020-11-22 00:49:40|5427|5389|5426.46|5388.46|5427.09|5389.09|5426.31|5388.31|10
1606006190000|2020-11-22 00:49:50|5425.6|5387.6|5420.69|5382.69|5425.6|5387.6|5420.69|5382.69|10
1606006200000|2020-11-22 00:50:00|5420|5382|5420.15|5382.15|5420.79|5382.79|5418.4|5380.4|10
1606006210000|2020-11-22 00:50:10|5420.35|5382.35|5417.65|5379.65|5420.76|5382.76|5417.65|5379.65|10
1606006220000|2020-11-22 00:50:20|5417.26|5379.26|5419.14|5381.14|5419.92|5381.92|5417.25|5379.25|10
1606006230000|2020-11-22 00:50:30|5420.38|5382.38|5422.92|5384.92|5422.92|5384.92|5420.38|5382.38|9
1606006240000|2020-11-22 00:50:40|5422.93|5384.93|5422.57|5384.57|5424.12|5386.12|5422.57|5384.57|10
1606006250000|2020-11-22 00:50:50|5422.53|5384.53|5422.49|5384.49|5422.53|5384.53|5420.32|5382.32|10
1606006260000|2020-11-22 00:51:00|5422.53|5384.53|5418.38|5380.38|5422.53|5384.53|5418.32|5380.32|10
1606006270000|2020-11-22 00:51:10|5418.19|5380.19|5410.92|5372.92|5418.19|5380.19|5410.92|5372.92|10
1606006280000|2020-11-22 00:51:20|5411.17|5373.17|5410.03|5372.03|5411.73|5373.73|5410.03|5372.03|9
1606006290000|2020-11-22 00:51:30|5410.52|5372.52|5402.7|5364.7|5410.52|5372.52|5402.7|5364.7|10
1606006300000|2020-11-22 00:51:40|5402.48|5364.48|5397.39|5359.39|5402.48|5364.48|5396.29|5358.29|10
1606006310000|2020-11-22 00:51:50|5397.58|5359.58|5392.35|5354.35|5397.58|5359.58|5392.35|5354.35|10
1606006320000|2020-11-22 00:52:00|5392.53|5354.53|5394.87|5356.87|5394.87|5356.87|5391.08|5353.08|10
1606006330000|2020-11-22 00:52:10|5394.6|5356.6|5390.5|5352.5|5394.6|5356.6|5390.5|5352.5|10
1606006340000|2020-11-22 00:52:20|5389.83|5351.83|5383.76|5345.76|5389.83|5351.83|5383.76|5345.76|10
1606006350000|2020-11-22 00:52:30|5383.28|5345.28|5378.34|5340.34|5383.28|5345.28|5378.34|5340.34|10
1606006360000|2020-11-22 00:52:40|5377.81|5339.81|5373.51|5335.51|5377.81|5339.81|5373.51|5335.51|10
1606006370000|2020-11-22 00:52:50|5373.49|5335.49|5372.69|5334.69|5373.49|5335.49|5372.69|5334.69|10
1606006380000|2020-11-22 00:53:00|5372.02|5334.02|5369.41|5331.41|5372.02|5334.02|5369.41|5331.41|10
1606006390000|2020-11-22 00:53:10|5368.76|5330.76|5365.05|5327.05|5368.89|5330.89|5365.05|5327.05|10
1606006400000|2020-11-22 00:53:20|5364.47|5326.47|5360.57|5322.57|5365.01|5327.01|5360.57|5322.57|10
1606006410000|2020-11-22 00:53:30|5360.09|5322.09|5353.04|5315.04|5360.09|5322.09|5353.04|5315.04|10
1606006420000|2020-11-22 00:53:40|5352.35|5314.35|5343.47|5305.47|5352.35|5314.35|5343.47|5305.47|10
1606006430000|2020-11-22 00:53:50|5343.14|5305.14|5345.72|5307.72|5348.99|5310.99|5340.22|5302.22|10
1606006440000|2020-11-22 00:54:00|5345.27|5307.27|5346.53|5308.53|5346.53|5308.53|5344.49|5306.49|10
1606006450000|2020-11-22 00:54:10|5346.84|5308.84|5349.36|5311.36|5349.36|5311.36|5346.84|5308.84|9
1606006460000|2020-11-22 00:54:20|5350.06|5312.06|5350.53|5312.53|5350.53|5312.53|5347.94|5309.94|9
1606006470000|2020-11-22 00:54:30|5350.88|5312.88|5354.28|5316.28|5354.28|5316.28|5350.88|5312.88|10
1606006480000|2020-11-22 00:54:40|5354.88|5316.88|5354.1|5316.1|5355.62|5317.62|5354.1|5316.1|10
1606006490000|2020-11-22 00:54:50|5352.7|5314.7|5352.33|5314.33|5353.33|5315.33|5352.33|5314.33|10
1606006500000|2020-11-22 00:55:00|5351.55|5313.55|5343.19|5305.19|5351.55|5313.55|5343.19|5305.19|10
1606006510000|2020-11-22 00:55:10|5340.9|5302.9|5338.59|5300.59|5345.25|5307.25|5338.59|5300.59|10
1606006520000|2020-11-22 00:55:20|5338.15|5300.15|5333.2|5295.2|5338.15|5300.15|5333.2|5295.2|10
1606006530000|2020-11-22 00:55:30|5332.13|5294.13|5325.36|5287.36|5332.13|5294.13|5325.36|5287.36|10
1606006540000|2020-11-22 00:55:40|5325.02|5287.02|5319.76|5281.76|5325.02|5287.02|5319.76|5281.76|10
1606006550000|2020-11-22 00:55:50|5318.79|5280.79|5314.28|5276.28|5318.79|5280.79|5314.28|5276.28|10
1606006560000|2020-11-22 00:56:00|5313.6|5275.6|5309.62|5271.62|5313.6|5275.6|5309.62|5271.62|10
1606006570000|2020-11-22 00:56:10|5309.34|5271.34|5304.68|5266.68|5309.34|5271.34|5304.65|5266.65|10
1606006580000|2020-11-22 00:56:20|5304.77|5266.77|5302.07|5264.07|5304.79|5266.79|5302.07|5264.07|10
1606006590000|2020-11-22 00:56:30|5301.55|5263.55|5301.23|5263.23|5301.55|5263.55|5299.35|5261.35|10
1606006600000|2020-11-22 00:56:40|5299.9|5261.9|5297.72|5259.72|5300.24|5262.24|5297.72|5259.72|10
1606006610000|2020-11-22 00:56:50|5297.81|5259.81|5296.44|5258.44|5297.81|5259.81|5294.61|5256.61|10
1606006620000|2020-11-22 00:57:00|5296.19|5258.19|5295.69|5257.69|5296.79|5258.79|5295.2|5257.2|10
1606006630000|2020-11-22 00:57:10|5294.82|5256.82|5296.25|5258.25|5297.29|5259.29|5294.82|5256.82|10
1606006640000|2020-11-22 00:57:20|5296.49|5258.49|5297.69|5259.69|5297.69|5259.69|5295.74|5257.74|10
1606006650000|2020-11-22 00:57:30|5295.8|5257.8|5298.14|5260.14|5298.14|5260.14|5295.8|5257.8|10
1606006660000|2020-11-22 00:57:40|5298.97|5260.97|5300.05|5262.05|5300.05|5262.05|5298.97|5260.97|10
1606006670000|2020-11-22 00:57:50|5299.89|5261.89|5303.05|5265.05|5303.69|5265.69|5299.89|5261.89|10
1606006680000|2020-11-22 00:58:00|5303.61|5265.61|5302.95|5264.95|5305.45|5267.45|5302.95|5264.95|10
1606006690000|2020-11-22 00:58:10|5302.28|5264.28|5299.06|5261.06|5302.46|5264.46|5298.91|5260.91|10
1606006700000|2020-11-22 00:58:20|5299.03|5261.03|5294.62|5256.62|5299.03|5261.03|5294.62|5256.62|10
1606006710000|2020-11-22 00:58:30|5298.32|5260.32|5284.2|5246.2|5298.32|5260.32|5284.2|5246.2|10
1606006720000|2020-11-22 00:58:40|5282.22|5244.22|5269.75|5231.75|5282.22|5244.22|5269.75|5231.75|10
1606006730000|2020-11-22 00:58:50|5268.44|5230.44|5260.67|5222.67|5268.44|5230.44|5260.67|5222.67|10
1606006740000|2020-11-22 00:59:00|5259.97|5221.97|5252.32|5214.32|5259.97|5221.97|5252.32|5214.32|10
1606006750000|2020-11-22 00:59:10|5252.21|5214.21|5247.43|5209.43|5252.21|5214.21|5246.89|5208.89|10
1606006760000|2020-11-22 00:59:20|5246.44|5208.44|5251.48|5213.48|5251.48|5213.48|5246.44|5208.44|10
1606006770000|2020-11-22 00:59:30|5252.29|5214.29|5258.17|5220.17|5258.23|5220.23|5252.29|5214.29|10
1606006780000|2020-11-22 00:59:40|5257.53|5219.53|5264.15|5226.15|5265.69|5227.69|5257.53|5219.53|10
1606006790000|2020-11-22 00:59:50|5263.46|5225.46|5268.85|5230.85|5268.85|5230.85|5263.46|5225.46|10
1606006800000|2020-11-22 01:00:00|5268.91|5230.91|5274.89|5236.89|5274.89|5236.89|5268.91|5230.91|10
1606006810000|2020-11-22 01:00:10|5273.92|5235.92|5277.35|5239.35|5277.35|5239.35|5273.7|5235.7|10
1606006820000|2020-11-22 01:00:20|5277.5|5239.5|5282.46|5244.46|5282.46|5244.46|5277.5|5239.5|10
1606006830000|2020-11-22 01:00:30|5283.35|5245.35|5288.82|5250.82|5288.82|5250.82|5283.35|5245.35|10
1606006840000|2020-11-22 01:00:40|5289.02|5251.02|5293.15|5255.15|5293.15|5255.15|5289.02|5251.02|10
1606006850000|2020-11-22 01:00:50|5293.09|5255.09|5292.37|5254.37|5293.15|5255.15|5292.37|5254.37|10
1606006860000|2020-11-22 01:01:00|5292.52|5254.52|5300.12|5262.12|5300.12|5262.12|5292.52|5254.52|10
1606006870000|2020-11-22 01:01:10|5300.9|5262.9|5306.11|5268.11|5306.11|5268.11|5300.9|5262.9|10
1606006880000|2020-11-22 01:01:20|5307.47|5269.47|5314.74|5276.74|5314.74|5276.74|5307.47|5269.47|10
1606006890000|2020-11-22 01:01:30|5316.47|5278.47|5324.89|5286.89|5324.89|5286.89|5316.47|5278.47|10
1606006900000|2020-11-22 01:01:40|5325.33|5287.33|5330.05|5292.05|5330.05|5292.05|5325.33|5287.33|10
1606006910000|2020-11-22 01:01:50|5331.01|5293.01|5336.44|5298.44|5336.44|5298.44|5331.01|5293.01|10
1606006920000|2020-11-22 01:02:00|5337.14|5299.14|5339.43|5301.43|5339.64|5301.64|5337.14|5299.14|10
1606006930000|2020-11-22 01:02:10|5339.57|5301.57|5340.73|5302.73|5340.73|5302.73|5339.57|5301.57|9
1606006940000|2020-11-22 01:02:20|5340.62|5302.62|5347.05|5309.05|5347.06|5309.06|5340.62|5302.62|10
1606006950000|2020-11-22 01:02:30|5348|5310|5352.87|5314.87|5353.43|5315.43|5348|5310|10
1606006960000|2020-11-22 01:02:40|5354.13|5316.13|5352.95|5314.95|5355|5317|5352.95|5314.95|9
1606006970000|2020-11-22 01:02:50|5352.92|5314.92|5355.44|5317.44|5356.89|5318.89|5352.92|5314.92|10
1606006980000|2020-11-22 01:03:00|5355.22|5317.22|5354.62|5316.62|5356.41|5318.41|5354.23|5316.23|10
1606006990000|2020-11-22 01:03:10|5354.49|5316.49|5354.76|5316.76|5355.11|5317.11|5353.05|5315.05|10
1606007000000|2020-11-22 01:03:20|5354.66|5316.66|5352.65|5314.65|5354.8|5316.8|5352.65|5314.65|10
1606007010000|2020-11-22 01:03:30|5351.5|5313.5|5341.4|5303.4|5351.5|5313.5|5341.4|5303.4|10
1606007020000|2020-11-22 01:03:40|5339.66|5301.66|5337.94|5299.94|5339.66|5301.66|5337.94|5299.94|10
1606007030000|2020-11-22 01:03:50|5337.22|5299.22|5339.29|5301.29|5339.47|5301.47|5336.17|5298.17|10
1606007040000|2020-11-22 01:04:00|5339.3|5301.3|5339.7|5301.7|5340|5302|5338.44|5300.44|10
1606007050000|2020-11-22 01:04:10|5339.59|5301.59|5341.74|5303.74|5342.83|5304.83|5339.59|5301.59|10
1606007060000|2020-11-22 01:04:20|5341.35|5303.35|5335.88|5297.88|5341.75|5303.75|5335.88|5297.88|10
1606007070000|2020-11-22 01:04:30|5336.16|5298.16|5335.29|5297.29|5338.27|5300.27|5335.15|5297.15|10
1606007080000|2020-11-22 01:04:40|5334.39|5296.39|5336.56|5298.56|5341.24|5303.24|5334.28|5296.28|10
1606007090000|2020-11-22 01:04:50|5336.42|5298.42|5338.34|5300.34|5338.96|5300.96|5336.42|5298.42|10
1606007100000|2020-11-22 01:05:00|5338.79|5300.79|5343.27|5305.27|5343.27|5305.27|5338.79|5300.79|10
1606007110000|2020-11-22 01:05:10|5342.14|5304.14|5344.31|5306.31|5344.63|5306.63|5340.74|5302.74|10
1606007120000|2020-11-22 01:05:20|5343.86|5305.86|5345.54|5307.54|5345.54|5307.54|5343.79|5305.79|10
1606007130000|2020-11-22 01:05:30|5345.61|5307.61|5343.92|5305.92|5345.61|5307.61|5343.16|5305.16|10
1606007140000|2020-11-22 01:05:40|5344.45|5306.45|5347.42|5309.42|5347.42|5309.42|5344.45|5306.45|10
1606007150000|2020-11-22 01:05:50|5347.46|5309.46|5342.35|5304.35|5347.46|5309.46|5342.35|5304.35|10
1606007160000|2020-11-22 01:06:00|5341.74|5303.74|5342.89|5304.89|5343.99|5305.99|5341.74|5303.74|10
1606007170000|2020-11-22 01:06:10|5343.04|5305.04|5343.57|5305.57|5343.57|5305.57|5342.8|5304.8|10
1606007180000|2020-11-22 01:06:20|5343.89|5305.89|5344.61|5306.61|5344.75|5306.75|5343.41|5305.41|10
1606007190000|2020-11-22 01:06:30|5345.13|5307.13|5344.81|5306.81|5346.01|5308.01|5343.5|5305.5|10
1606007200000|2020-11-22 01:06:40|5345.08|5307.08|5345.8|5307.8|5346.44|5308.44|5345.08|5307.08|10
1606007210000|2020-11-22 01:06:50|5345.83|5307.83|5343.08|5305.08|5345.83|5307.83|5343.08|5305.08|10
1606007220000|2020-11-22 01:07:00|5343.07|5305.07|5345|5307|5345|5307|5343.06|5305.06|10
1606007230000|2020-11-22 01:07:10|5344.66|5306.66|5342.74|5304.74|5344.66|5306.66|5342.44|5304.44|10
1606007240000|2020-11-22 01:07:20|5342.15|5304.15|5337.68|5299.68|5342.16|5304.16|5337.68|5299.68|10
1606007250000|2020-11-22 01:07:30|5337.32|5299.32|5330.95|5292.95|5337.57|5299.57|5330.95|5292.95|10
1606007260000|2020-11-22 01:07:40|5329.61|5291.61|5322.96|5284.96|5329.61|5291.61|5322.96|5284.96|10
1606007270000|2020-11-22 01:07:50|5321.7|5283.7|5328.82|5290.82|5328.82|5290.82|5321.7|5283.7|10
1606007280000|2020-11-22 01:08:00|5329.17|5291.17|5331.61|5293.61|5331.61|5293.61|5327.29|5289.29|10
1606007290000|2020-11-22 01:08:10|5332.1|5294.1|5327.84|5289.84|5332.1|5294.1|5327.53|5289.53|10
1606007300000|2020-11-22 01:08:20|5327.32|5289.32|5324.84|5286.84|5327.32|5289.32|5323.35|5285.35|10
1606007310000|2020-11-22 01:08:30|5325.27|5287.27|5323.81|5285.81|5325.27|5287.27|5323.55|5285.55|9
1606007320000|2020-11-22 01:08:40|5324.8|5286.8|5325.79|5287.79|5325.83|5287.83|5324.8|5286.8|10
1606007330000|2020-11-22 01:08:50|5325.78|5287.78|5324.28|5286.28|5325.78|5287.78|5324.26|5286.26|10
1606007340000|2020-11-22 01:09:00|5324.42|5286.42|5324.15|5286.15|5325.22|5287.22|5322.82|5284.82|10
1606007350000|2020-11-22 01:09:10|5324.41|5286.41|5320.41|5282.41|5324.41|5286.41|5320.41|5282.41|10
1606007360000|2020-11-22 01:09:20|5320.78|5282.78|5315.27|5277.27|5320.78|5282.78|5315.27|5277.27|10
1606007370000|2020-11-22 01:09:30|5316.08|5278.08|5312.71|5274.71|5316.08|5278.08|5312.71|5274.71|10
1606007380000|2020-11-22 01:09:40|5312.75|5274.75|5307.59|5269.59|5312.75|5274.75|5307.59|5269.59|10
1606007390000|2020-11-22 01:09:50|5307.03|5269.03|5307.3|5269.3|5307.3|5269.3|5305.12|5267.12|10
1606007400000|2020-11-22 01:10:00|5307.66|5269.66|5304.09|5266.09|5307.7|5269.7|5304.09|5266.09|10
1606007410000|2020-11-22 01:10:10|5304.34|5266.34|5303.18|5265.18|5304.34|5266.34|5303.14|5265.14|10
1606007420000|2020-11-22 01:10:20|5302.65|5264.65|5294.09|5256.09|5302.65|5264.65|5294.09|5256.09|10
1606007430000|2020-11-22 01:10:30|5293.58|5255.58|5294.46|5256.46|5295.46|5257.46|5292.97|5254.97|10
1606007440000|2020-11-22 01:10:40|5293.28|5255.28|5283.56|5245.56|5293.38|5255.38|5283.56|5245.56|10
1606007450000|2020-11-22 01:10:50|5282.54|5244.54|5278.87|5240.87|5282.87|5244.87|5278.87|5240.87|10
1606007460000|2020-11-22 01:11:00|5278.81|5240.81|5275.59|5237.59|5278.81|5240.81|5273.6|5235.6|10
1606007470000|2020-11-22 01:11:10|5277.29|5239.29|5281.6|5243.6|5282.09|5244.09|5277.29|5239.29|10
1606007480000|2020-11-22 01:11:20|5282.11|5244.11|5281.66|5243.66|5287.23|5249.23|5281.66|5243.66|10
1606007490000|2020-11-22 01:11:30|5281.17|5243.17|5279.54|5241.54|5283.98|5245.98|5279.54|5241.54|10
1606007500000|2020-11-22 01:11:40|5278.54|5240.54|5279.98|5241.98|5279.98|5241.98|5277.59|5239.59|10
1606007510000|2020-11-22 01:11:50|5279.53|5241.53|5272.6|5234.6|5279.53|5241.53|5272.6|5234.6|10
1606007520000|2020-11-22 01:12:00|5271.7|5233.7|5269.32|5231.32|5271.7|5233.7|5268.56|5230.56|10
1606007530000|2020-11-22 01:12:10|5269.79|5231.79|5269.05|5231.05|5270.63|5232.63|5269.05|5231.05|10
1606007540000|2020-11-22 01:12:20|5268.97|5230.97|5258.19|5220.19|5268.97|5230.97|5258.19|5220.19|10
1606007550000|2020-11-22 01:12:30|5258.31|5220.31|5250.9|5212.9|5258.31|5220.31|5250.9|5212.9|10
1606007560000|2020-11-22 01:12:40|5250.69|5212.69|5249.35|5211.35|5250.69|5212.69|5249.35|5211.35|10
1606007570000|2020-11-22 01:12:50|5249.22|5211.22|5247.68|5209.68|5250.09|5212.09|5247.68|5209.68|10
1606007580000|2020-11-22 01:13:00|5246.9|5208.9|5247.22|5209.22|5247.29|5209.29|5246.22|5208.22|10
1606007590000|2020-11-22 01:13:10|5249.08|5211.08|5249.97|5211.97|5250.03|5212.03|5247.79|5209.79|10
1606007600000|2020-11-22 01:13:20|5250.02|5212.02|5254.35|5216.35|5254.35|5216.35|5250.02|5212.02|10
1606007610000|2020-11-22 01:13:30|5254.41|5216.41|5248.78|5210.78|5254.41|5216.41|5248.78|5210.78|10
1606007620000|2020-11-22 01:13:40|5251.06|5213.06|5251.26|5213.26|5254.91|5216.91|5251.06|5213.06|10
1606007630000|2020-11-22 01:13:50|5250.03|5212.03|5250.07|5212.07|5250.07|5212.07|5245.89|5207.89|10
1606007640000|2020-11-22 01:14:00|5249.04|5211.04|5247.79|5209.79|5249.04|5211.04|5246.27|5208.27|10
1606007650000|2020-11-22 01:14:10|5247.68|5209.68|5252.57|5214.57|5252.57|5214.57|5247.68|5209.68|10
1606007660000|2020-11-22 01:14:20|5254.02|5216.02|5256.36|5218.36|5257.08|5219.08|5254.02|5216.02|10
1606007670000|2020-11-22 01:14:30|5256.7|5218.7|5254.89|5216.89|5257.7|5219.7|5254.89|5216.89|10
1606007680000|2020-11-22 01:14:40|5254.59|5216.59|5257.16|5219.16|5258.49|5220.49|5254.59|5216.59|10
1606007690000|2020-11-22 01:14:50|5256.6|5218.6|5256.11|5218.11|5256.6|5218.6|5251.68|5213.68|10
1606007700000|2020-11-22 01:15:00|5256.76|5218.76|5251.67|5213.67|5256.76|5218.76|5250.82|5212.82|10
1606007710000|2020-11-22 01:15:10|5250.36|5212.36|5250.49|5212.49|5251.9|5213.9|5248.84|5210.84|10
1606007720000|2020-11-22 01:15:20|5249.25|5211.25|5245.29|5207.29|5249.25|5211.25|5245.29|5207.29|10
1606007730000|2020-11-22 01:15:30|5244.6|5206.6|5244.12|5206.12|5244.6|5206.6|5242.62|5204.62|10
1606007740000|2020-11-22 01:15:40|5244.68|5206.68|5244.08|5206.08|5244.68|5206.68|5244.02|5206.02|10
1606007750000|2020-11-22 01:15:50|5244.21|5206.21|5242.74|5204.74|5245.56|5207.56|5242.74|5204.74|10
1606007760000|2020-11-22 01:16:00|5242.1|5204.1|5241.16|5203.16|5243.26|5205.26|5241.16|5203.16|10
1606007770000|2020-11-22 01:16:10|5241.64|5203.64|5240.67|5202.67|5242.05|5204.05|5239.99|5201.99|10
1606007780000|2020-11-22 01:16:20|5240.35|5202.35|5236.47|5198.47|5240.35|5202.35|5236.47|5198.47|10
1606007790000|2020-11-22 01:16:30|5235.51|5197.51|5239.44|5201.44|5239.44|5201.44|5235.51|5197.51|10
1606007800000|2020-11-22 01:16:40|5239.59|5201.59|5240.71|5202.71|5240.71|5202.71|5239.18|5201.18|10
1606007810000|2020-11-22 01:16:50|5242.02|5204.02|5245.7|5207.7|5245.7|5207.7|5241.24|5203.24|10
1606007820000|2020-11-22 01:17:00|5247.84|5209.84|5258.68|5220.68|5258.68|5220.68|5247.65|5209.65|10
1606007830000|2020-11-22 01:17:10|5258.54|5220.54|5270.52|5232.52|5270.52|5232.52|5257.72|5219.72|10
1606007840000|2020-11-22 01:17:20|5272.15|5234.15|5276.02|5238.02|5276.07|5238.07|5272.15|5234.15|10
1606007850000|2020-11-22 01:17:30|5276.89|5238.89|5287.12|5249.12|5287.12|5249.12|5276.89|5238.89|10
1606007860000|2020-11-22 01:17:40|5285.47|5247.47|5286.34|5248.34|5288.48|5250.48|5284.64|5246.64|10
1606007870000|2020-11-22 01:17:50|5285.72|5247.72|5288.31|5250.31|5288.31|5250.31|5285.72|5247.72|10
1606007880000|2020-11-22 01:18:00|5288.61|5250.61|5291.14|5253.14|5293.02|5255.02|5288.61|5250.61|10
1606007890000|2020-11-22 01:18:10|5290.87|5252.87|5286.77|5248.77|5290.87|5252.87|5286.77|5248.77|10
1606007900000|2020-11-22 01:18:20|5285.97|5247.97|5285.28|5247.28|5285.97|5247.97|5282.03|5244.03|10
1606007910000|2020-11-22 01:18:30|5286.59|5248.59|5284.6|5246.6|5286.76|5248.76|5284.15|5246.15|10
1606007920000|2020-11-22 01:18:40|5285.77|5247.77|5286.21|5248.21|5288.04|5250.04|5285.77|5247.77|10
1606007930000|2020-11-22 01:18:50|5286.7|5248.7|5287.35|5249.35|5287.43|5249.43|5286.13|5248.13|10
1606007940000|2020-11-22 01:19:00|5287.82|5249.82|5287.9|5249.9|5288.51|5250.51|5287.3|5249.3|10
1606007950000|2020-11-22 01:19:10|5287.39|5249.39|5287.37|5249.37|5287.39|5249.39|5283.78|5245.78|10
1606007960000|2020-11-22 01:19:20|5287.97|5249.97|5290.56|5252.56|5290.83|5252.83|5287.97|5249.97|10
1606007970000|2020-11-22 01:19:30|5291.25|5253.25|5295.04|5257.04|5295.04|5257.04|5291.25|5253.25|9
1606007980000|2020-11-22 01:19:40|5296.56|5258.56|5296.21|5258.21|5296.56|5258.56|5295.3|5257.3|10
1606007990000|2020-11-22 01:19:50|5295.99|5257.99|5298.81|5260.81|5298.81|5260.81|5295.87|5257.87|10
1606008000000|2020-11-22 01:20:00|5298.38|5260.38|5295.95|5257.95|5298.38|5260.38|5295.95|5257.95|10
1606008010000|2020-11-22 01:20:10|5294.81|5256.81|5293.7|5255.7|5294.81|5256.81|5293.41|5255.41|9
1606008020000|2020-11-22 01:20:20|5293.95|5255.95|5296.53|5258.53|5296.53|5258.53|5293.48|5255.48|10
1606008030000|2020-11-22 01:20:30|5295.88|5257.88|5295.98|5257.98|5296.08|5258.08|5295.81|5257.81|10
1606008040000|2020-11-22 01:20:40|5296|5258|5301.05|5263.05|5301.05|5263.05|5295.99|5257.99|9
1606008050000|2020-11-22 01:20:50|5301.6|5263.6|5306.99|5268.99|5306.99|5268.99|5301.6|5263.6|10
1606008060000|2020-11-22 01:21:00|5307.12|5269.12|5306|5268|5307.44|5269.44|5305.56|5267.56|10
1606008070000|2020-11-22 01:21:10|5305.72|5267.72|5303|5265|5305.72|5267.72|5301.71|5263.71|10
1606008080000|2020-11-22 01:21:20|5304.31|5266.31|5303.49|5265.49|5304.31|5266.31|5303.32|5265.32|9
1606008090000|2020-11-22 01:21:30|5303.43|5265.43|5304.97|5266.97|5306.65|5268.65|5303.43|5265.43|10
1606008100000|2020-11-22 01:21:40|5304.94|5266.94|5306.58|5268.58|5306.58|5268.58|5304.35|5266.35|10
1606008110000|2020-11-22 01:21:50|5306.84|5268.84|5305.25|5267.25|5306.84|5268.84|5304.98|5266.98|10
1606008120000|2020-11-22 01:22:00|5304.96|5266.96|5303.71|5265.71|5304.96|5266.96|5303.71|5265.71|10
1606008130000|2020-11-22 01:22:10|5303.63|5265.63|5300.31|5262.31|5303.63|5265.63|5297.68|5259.68|10
1606008140000|2020-11-22 01:22:20|5300.35|5262.35|5303.41|5265.41|5303.41|5265.41|5300.35|5262.35|10
1606008150000|2020-11-22 01:22:30|5303.69|5265.69|5303.06|5265.06|5303.69|5265.69|5301.45|5263.45|10
1606008160000|2020-11-22 01:22:40|5303.97|5265.97|5308.86|5270.86|5308.86|5270.86|5303.97|5265.97|10
1606008170000|2020-11-22 01:22:50|5309.03|5271.03|5307.08|5269.08|5309.77|5271.77|5307.08|5269.08|10
1606008180000|2020-11-22 01:23:00|5307.31|5269.31|5309.56|5271.56|5309.56|5271.56|5307.31|5269.31|10
1606008190000|2020-11-22 01:23:10|5310.02|5272.02|5309.66|5271.66|5310.02|5272.02|5308.41|5270.41|10
1606008200000|2020-11-22 01:23:20|5309.93|5271.93|5310.84|5272.84|5311.21|5273.21|5309.73|5271.73|10
1606008210000|2020-11-22 01:23:30|5310.73|5272.73|5309.91|5271.91|5310.73|5272.73|5309.74|5271.74|10
1606008220000|2020-11-22 01:23:40|5310.23|5272.23|5313.7|5275.7|5313.7|5275.7|5310.23|5272.23|10
1606008230000|2020-11-22 01:23:50|5314.02|5276.02|5316.13|5278.13|5316.2|5278.2|5314.02|5276.02|10
1606008240000|2020-11-22 01:24:00|5315.5|5277.5|5317.53|5279.53|5317.53|5279.53|5315.42|5277.42|10
1606008250000|2020-11-22 01:24:10|5317.66|5279.66|5320.52|5282.52|5320.52|5282.52|5317.5|5279.5|10
1606008260000|2020-11-22 01:24:20|5320.72|5282.72|5321.1|5283.1|5321.65|5283.65|5320.28|5282.28|10
1606008270000|2020-11-22 01:24:30|5322.06|5284.06|5323.31|5285.31|5323.31|5285.31|5321.55|5283.55|10
1606008280000|2020-11-22 01:24:40|5323.48|5285.48|5321.21|5283.21|5323.48|5285.48|5320.7|5282.7|10
1606008290000|2020-11-22 01:24:50|5321.06|5283.06|5319.55|5281.55|5321.06|5283.06|5317.8|5279.8|10
1606008300000|2020-11-22 01:25:00|5320.66|5282.66|5317.94|5279.94|5320.66|5282.66|5317.7|5279.7|10
1606008310000|2020-11-22 01:25:10|5317.57|5279.57|5319.2|5281.2|5319.33|5281.33|5317.22|5279.22|9
1606008320000|2020-11-22 01:25:20|5318.83|5280.83|5315.83|5277.83|5318.83|5280.83|5315.83|5277.83|10
1606008330000|2020-11-22 01:25:30|5316.31|5278.31|5312.39|5274.39|5316.65|5278.65|5312.39|5274.39|10
1606008340000|2020-11-22 01:25:40|5310.59|5272.59|5306.67|5268.67|5310.59|5272.59|5306.61|5268.61|10
1606008350000|2020-11-22 01:25:50|5307.44|5269.44|5303.24|5265.24|5307.44|5269.44|5303.13|5265.13|10
1606008360000|2020-11-22 01:26:00|5302.92|5264.92|5302.55|5264.55|5303.06|5265.06|5300.27|5262.27|10
1606008370000|2020-11-22 01:26:10|5302.49|5264.49|5300.46|5262.46|5302.49|5264.49|5300.2|5262.2|10
1606008380000|2020-11-22 01:26:20|5300.21|5262.21|5294.97|5256.97|5300.21|5262.21|5293.66|5255.66|10
1606008390000|2020-11-22 01:26:30|5295.32|5257.32|5294.77|5256.77|5296.07|5258.07|5294.71|5256.71|10
1606008400000|2020-11-22 01:26:40|5294.03|5256.03|5295.89|5257.89|5295.89|5257.89|5293.22|5255.22|10
1606008410000|2020-11-22 01:26:50|5296.28|5258.28|5297.74|5259.74|5298.93|5260.93|5296.28|5258.28|10
1606008420000|2020-11-22 01:27:00|5297.77|5259.77|5296|5258|5297.77|5259.77|5294.55|5256.55|10
1606008430000|2020-11-22 01:27:10|5295.49|5257.49|5294.3|5256.3|5295.9|5257.9|5293.4|5255.4|10
1606008440000|2020-11-22 01:27:20|5293.55|5255.55|5291.85|5253.85|5293.55|5255.55|5291.57|5253.57|9
1606008450000|2020-11-22 01:27:30|5291.78|5253.78|5292.07|5254.07|5292.07|5254.07|5290.68|5252.68|10
1606008460000|2020-11-22 01:27:40|5292.02|5254.02|5293.26|5255.26|5293.26|5255.26|5291.95|5253.95|10
1606008470000|2020-11-22 01:27:50|5293.4|5255.4|5297.11|5259.11|5297.11|5259.11|5293.4|5255.4|10
1606008480000|2020-11-22 01:28:00|5298.33|5260.33|5298.46|5260.46|5299|5261|5298.33|5260.33|10
1606008490000|2020-11-22 01:28:10|5298.61|5260.61|5297.04|5259.04|5298.87|5260.87|5296.93|5258.93|10
1606008500000|2020-11-22 01:28:20|5297.25|5259.25|5298.58|5260.58|5298.58|5260.58|5297.25|5259.25|10
1606008510000|2020-11-22 01:28:30|5298.7|5260.7|5301.51|5263.51|5301.51|5263.51|5298.64|5260.64|9
1606008520000|2020-11-22 01:28:40|5301.57|5263.57|5304.13|5266.13|5304.13|5266.13|5301.35|5263.35|10
1606008530000|2020-11-22 01:28:50|5304.57|5266.57|5304.97|5266.97|5306.01|5268.01|5304.57|5266.57|10
1606008540000|2020-11-22 01:29:00|5304.77|5266.77|5303.77|5265.77|5304.77|5266.77|5302.66|5264.66|10
1606008550000|2020-11-22 01:29:10|5303.69|5265.69|5304.75|5266.75|5305.93|5267.93|5303.69|5265.69|10
1606008560000|2020-11-22 01:29:20|5304.42|5266.42|5304.64|5266.64|5304.64|5266.64|5302.71|5264.71|10
1606008570000|2020-11-22 01:29:30|5304.62|5266.62|5303.53|5265.53|5304.62|5266.62|5303.53|5265.53|10
1606008580000|2020-11-22 01:29:40|5303.45|5265.45|5303.76|5265.76|5304.75|5266.75|5303.45|5265.45|9
1606008590000|2020-11-22 01:29:50|5303.59|5265.59|5302.58|5264.58|5303.59|5265.59|5301.86|5263.86|10
1606008600000|2020-11-22 01:30:00|5302.76|5264.76|5299.56|5261.56|5302.76|5264.76|5299.56|5261.56|10
1606008610000|2020-11-22 01:30:10|5299.99|5261.99|5297.12|5259.12|5299.99|5261.99|5297.12|5259.12|10
1606008620000|2020-11-22 01:30:20|5296.32|5258.32|5292.33|5254.33|5296.32|5258.32|5292.33|5254.33|10
1606008630000|2020-11-22 01:30:30|5291.9|5253.9|5289.4|5251.4|5291.9|5253.9|5289.4|5251.4|10
1606008640000|2020-11-22 01:30:40|5288.62|5250.62|5284.28|5246.28|5288.62|5250.62|5284.25|5246.25|10
1606008650000|2020-11-22 01:30:50|5284.4|5246.4|5277.68|5239.68|5284.4|5246.4|5277.68|5239.68|10
1606008660000|2020-11-22 01:31:00|5278.36|5240.36|5280.87|5242.87|5281.72|5243.72|5278.36|5240.36|10
1606008670000|2020-11-22 01:31:10|5280.75|5242.75|5278.24|5240.24|5280.91|5242.91|5278.24|5240.24|10
1606008680000|2020-11-22 01:31:20|5276.83|5238.83|5273.29|5235.29|5276.83|5238.83|5273.29|5235.29|10
1606008690000|2020-11-22 01:31:30|5273.6|5235.6|5270.92|5232.92|5273.95|5235.95|5270.92|5232.92|10
1606008700000|2020-11-22 01:31:40|5270.03|5232.03|5265.27|5227.27|5270.03|5232.03|5265.27|5227.27|10
1606008710000|2020-11-22 01:31:50|5265.43|5227.43|5261.88|5223.88|5267.88|5229.88|5261.88|5223.88|10
1606008720000|2020-11-22 01:32:00|5263.09|5225.09|5265.66|5227.66|5265.86|5227.86|5262.65|5224.65|10
1606008730000|2020-11-22 01:32:10|5265|5227|5266.67|5228.67|5266.67|5228.67|5264.29|5226.29|10
1606008740000|2020-11-22 01:32:20|5266.58|5228.58|5266.24|5228.24|5269.38|5231.38|5266.24|5228.24|10
1606008750000|2020-11-22 01:32:30|5265.56|5227.56|5260.05|5222.05|5265.56|5227.56|5260.05|5222.05|10
1606008760000|2020-11-22 01:32:40|5258.92|5220.92|5256.46|5218.46|5259.31|5221.31|5255.59|5217.59|10
1606008770000|2020-11-22 01:32:50|5255.92|5217.92|5252.49|5214.49|5255.92|5217.92|5252.49|5214.49|10
1606008780000|2020-11-22 01:33:00|5252.4|5214.4|5252.24|5214.24|5252.4|5214.4|5251.69|5213.69|9
1606008790000|2020-11-22 01:33:10|5252.5|5214.5|5253.97|5215.97|5253.97|5215.97|5252.5|5214.5|10
1606008800000|2020-11-22 01:33:20|5253.42|5215.42|5253.46|5215.46|5253.93|5215.93|5253.37|5215.37|10
1606008810000|2020-11-22 01:33:30|5253.61|5215.61|5253.93|5215.93|5254.09|5216.09|5253.48|5215.48|10
1606008820000|2020-11-22 01:33:40|5254.06|5216.06|5254.84|5216.84|5254.84|5216.84|5253.63|5215.63|10
1606008830000|2020-11-22 01:33:50|5254.08|5216.08|5260.88|5222.88|5260.88|5222.88|5253.93|5215.93|10
1606008840000|2020-11-22 01:34:00|5262.28|5224.28|5261.01|5223.01|5263.34|5225.34|5261.01|5223.01|10
1606008850000|2020-11-22 01:34:10|5262.53|5224.53|5258.46|5220.46|5262.7|5224.7|5258.46|5220.46|10
1606008860000|2020-11-22 01:34:20|5257.9|5219.9|5258.59|5220.59|5259.02|5221.02|5257.61|5219.61|10
1606008870000|2020-11-22 01:34:30|5258.6|5220.6|5258.79|5220.79|5259.18|5221.18|5258.21|5220.21|10
1606008880000|2020-11-22 01:34:40|5258.2|5220.2|5257.28|5219.28|5258.2|5220.2|5256.47|5218.47|10
1606008890000|2020-11-22 01:34:50|5257.74|5219.74|5258.75|5220.75|5259.12|5221.12|5257.74|5219.74|10
1606008900000|2020-11-22 01:35:00|5258.8|5220.8|5262.91|5224.91|5262.91|5224.91|5258.8|5220.8|10
1606008910000|2020-11-22 01:35:10|5263.25|5225.25|5264.37|5226.37|5264.37|5226.37|5263.25|5225.25|10
1606008920000|2020-11-22 01:35:20|5264.36|5226.36|5262.12|5224.12|5264.61|5226.61|5262.09|5224.09|10
1606008930000|2020-11-22 01:35:30|5261.98|5223.98|5261.13|5223.13|5261.98|5223.98|5259.78|5221.78|10
1606008940000|2020-11-22 01:35:40|5260.69|5222.69|5255.18|5217.18|5260.69|5222.69|5255.04|5217.04|10
1606008950000|2020-11-22 01:35:50|5255.08|5217.08|5254.31|5216.31|5255.86|5217.86|5254.06|5216.06|10
1606008960000|2020-11-22 01:36:00|5253.8|5215.8|5251.4|5213.4|5253.8|5215.8|5251.4|5213.4|10
1606008970000|2020-11-22 01:36:10|5249.82|5211.82|5245.42|5207.42|5249.82|5211.82|5244.96|5206.96|10
1606008980000|2020-11-22 01:36:20|5247.24|5209.24|5240.53|5202.53|5247.24|5209.24|5240.53|5202.53|10
1606008990000|2020-11-22 01:36:30|5241.51|5203.51|5243.47|5205.47|5244.27|5206.27|5241.51|5203.51|10
1606009000000|2020-11-22 01:36:40|5243.52|5205.52|5239.6|5201.6|5244.23|5206.23|5239.39|5201.39|10
1606009010000|2020-11-22 01:36:50|5238.5|5200.5|5234.69|5196.69|5238.68|5200.68|5234.69|5196.69|10
1606009020000|2020-11-22 01:37:00|5234.23|5196.23|5234.7|5196.7|5234.7|5196.7|5232.99|5194.99|10
1606009030000|2020-11-22 01:37:10|5234.31|5196.31|5234.13|5196.13|5234.31|5196.31|5232.59|5194.59|10
1606009040000|2020-11-22 01:37:20|5234.73|5196.73|5232.99|5194.99|5234.73|5196.73|5232.51|5194.51|10
1606009050000|2020-11-22 01:37:30|5233|5195|5237.16|5199.16|5238.49|5200.49|5233|5195|10
1606009060000|2020-11-22 01:37:40|5237.71|5199.71|5238.27|5200.27|5238.89|5200.89|5237.45|5199.45|9
1606009070000|2020-11-22 01:37:50|5238.28|5200.28|5237.61|5199.61|5239.07|5201.07|5237.61|5199.61|10
1606009080000|2020-11-22 01:38:00|5237.14|5199.14|5236.56|5198.56|5237.74|5199.74|5234.78|5196.78|10
1606009090000|2020-11-22 01:38:10|5235.61|5197.61|5233.52|5195.52|5235.79|5197.79|5233.49|5195.49|9
1606009100000|2020-11-22 01:38:20|5233.03|5195.03|5234.56|5196.56|5234.99|5196.99|5233.03|5195.03|10
1606009110000|2020-11-22 01:38:30|5234.41|5196.41|5232.07|5194.07|5234.41|5196.41|5232.07|5194.07|9
1606009120000|2020-11-22 01:38:40|5232.38|5194.38|5230.38|5192.38|5232.38|5194.38|5230.38|5192.38|9
1606009130000|2020-11-22 01:38:50|5230.09|5192.09|5230.46|5192.46|5230.46|5192.46|5228.74|5190.74|10
1606009140000|2020-11-22 01:39:00|5230.88|5192.88|5229.52|5191.52|5230.88|5192.88|5229.14|5191.14|10
1606009150000|2020-11-22 01:39:10|5229.78|5191.78|5221.85|5183.85|5230|5192|5221.85|5183.85|10
1606009160000|2020-11-22 01:39:20|5221.01|5183.01|5216.68|5178.68|5221.01|5183.01|5215.36|5177.36|10
1606009170000|2020-11-22 01:39:30|5214.96|5176.96|5211.66|5173.66|5215.71|5177.71|5211.66|5173.66|10
1606009180000|2020-11-22 01:39:40|5210.8|5172.8|5205.73|5167.73|5210.8|5172.8|5205.73|5167.73|10
1606009190000|2020-11-22 01:39:50|5205.52|5167.52|5203.44|5165.44|5205.52|5167.52|5203.44|5165.44|10
1606009200000|2020-11-22 01:40:00|5203.26|5165.26|5201.93|5163.93|5203.26|5165.26|5201.73|5163.73|10
1606009210000|2020-11-22 01:40:10|5201.85|5163.85|5201.36|5163.36|5202.08|5164.08|5201.36|5163.36|10
1606009220000|2020-11-22 01:40:20|5201.2|5163.2|5202.7|5164.7|5202.7|5164.7|5201.2|5163.2|10
1606009230000|2020-11-22 01:40:30|5202.71|5164.71|5201.95|5163.95|5202.97|5164.97|5201.62|5163.62|10
1606009240000|2020-11-22 01:40:40|5202.16|5164.16|5202.38|5164.38|5202.7|5164.7|5202.14|5164.14|10
1606009250000|2020-11-22 01:40:50|5202.05|5164.05|5201.37|5163.37|5202.63|5164.63|5201.37|5163.37|10
1606009260000|2020-11-22 01:41:00|5201.32|5163.32|5199.11|5161.11|5201.32|5163.32|5197.31|5159.31|10
1606009270000|2020-11-22 01:41:10|5198.17|5160.17|5190.91|5152.91|5198.17|5160.17|5190.91|5152.91|10
1606009280000|2020-11-22 01:41:20|5190.74|5152.74|5189.39|5151.39|5190.74|5152.74|5187.94|5149.94|10
1606009290000|2020-11-22 01:41:30|5189.6|5151.6|5194.11|5156.11|5194.11|5156.11|5189.19|5151.19|10
1606009300000|2020-11-22 01:41:40|5195.07|5157.07|5196.62|5158.62|5196.84|5158.84|5194.69|5156.69|10
1606009310000|2020-11-22 01:41:50|5196.52|5158.52|5198.85|5160.85|5198.85|5160.85|5195.52|5157.52|10
1606009320000|2020-11-22 01:42:00|5198.24|5160.24|5199.45|5161.45|5199.78|5161.78|5196.72|5158.72|10
1606009330000|2020-11-22 01:42:10|5201.98|5163.98|5207.63|5169.63|5207.63|5169.63|5201.98|5163.98|10
1606009340000|2020-11-22 01:42:20|5207.56|5169.56|5205.64|5167.64|5208.35|5170.35|5205.64|5167.64|10
1606009350000|2020-11-22 01:42:30|5206.15|5168.15|5195.57|5157.57|5206.15|5168.15|5195.57|5157.57|10
1606009360000|2020-11-22 01:42:40|5195.2|5157.2|5190.02|5152.02|5195.2|5157.2|5190.02|5152.02|10
1606009370000|2020-11-22 01:42:50|5187.23|5149.23|5180.88|5142.88|5187.23|5149.23|5180.57|5142.57|10
1606009380000|2020-11-22 01:43:00|5180.36|5142.36|5182.16|5144.16|5183.99|5145.99|5178.48|5140.48|10
1606009390000|2020-11-22 01:43:10|5180.49|5142.49|5174.81|5136.81|5180.49|5142.49|5174.81|5136.81|10
1606009400000|2020-11-22 01:43:20|5173.43|5135.43|5168.47|5130.47|5173.43|5135.43|5168.47|5130.47|10
1606009410000|2020-11-22 01:43:30|5167.79|5129.79|5163.35|5125.35|5167.79|5129.79|5163.35|5125.35|10
1606009420000|2020-11-22 01:43:40|5162.97|5124.97|5156.33|5118.33|5162.97|5124.97|5156.33|5118.33|10
1606009430000|2020-11-22 01:43:50|5155.82|5117.82|5148.95|5110.95|5155.82|5117.82|5148.95|5110.95|10
1606009440000|2020-11-22 01:44:00|5148.88|5110.88|5145.45|5107.45|5148.88|5110.88|5145.32|5107.32|10
1606009450000|2020-11-22 01:44:10|5145.33|5107.33|5146.52|5108.52|5147.39|5109.39|5145.29|5107.29|10
1606009460000|2020-11-22 01:44:20|5147.5|5109.5|5151.74|5113.74|5151.74|5113.74|5147.5|5109.5|10
1606009470000|2020-11-22 01:44:30|5152.13|5114.13|5156.05|5118.05|5156.05|5118.05|5151.82|5113.82|10
1606009480000|2020-11-22 01:44:40|5157.21|5119.21|5159.88|5121.88|5159.88|5121.88|5157.21|5119.21|10
1606009490000|2020-11-22 01:44:50|5159.38|5121.38|5159.4|5121.4|5159.97|5121.97|5158.7|5120.7|10
1606009500000|2020-11-22 01:45:00|5158.65|5120.65|5156.69|5118.69|5158.65|5120.65|5156.65|5118.65|10
1606009510000|2020-11-22 01:45:10|5156.47|5118.47|5151.33|5113.33|5156.47|5118.47|5151.33|5113.33|9
1606009520000|2020-11-22 01:45:20|5151.21|5113.21|5146.4|5108.4|5151.21|5113.21|5146.4|5108.4|9
1606009530000|2020-11-22 01:45:30|5145.61|5107.61|5139.46|5101.46|5145.61|5107.61|5139.46|5101.46|10
1606009540000|2020-11-22 01:45:40|5139.48|5101.48|5137.49|5099.49|5140.58|5102.58|5137.26|5099.26|10
1606009550000|2020-11-22 01:45:50|5137.76|5099.76|5135.01|5097.01|5137.99|5099.99|5135.01|5097.01|10
1606009560000|2020-11-22 01:46:00|5134.99|5096.99|5132.48|5094.48|5134.99|5096.99|5131.32|5093.32|10
1606009570000|2020-11-22 01:46:10|5133.72|5095.72|5139.38|5101.38|5139.38|5101.38|5133.72|5095.72|10
1606009580000|2020-11-22 01:46:20|5140.09|5102.09|5149.47|5111.47|5149.47|5111.47|5140.09|5102.09|10
1606009590000|2020-11-22 01:46:30|5150.45|5112.45|5158.4|5120.4|5158.6|5120.6|5150.21|5112.21|9
1606009600000|2020-11-22 01:46:40|5158.49|5120.49|5162.38|5124.38|5162.74|5124.74|5157.6|5119.6|10
1606009610000|2020-11-22 01:46:50|5162.81|5124.81|5169.53|5131.53|5169.83|5131.83|5162.81|5124.81|10
1606009620000|2020-11-22 01:47:00|5169.28|5131.28|5165.2|5127.2|5170.84|5132.84|5164.8|5126.8|10
1606009630000|2020-11-22 01:47:10|5164.48|5126.48|5165.69|5127.69|5168.18|5130.18|5164.48|5126.48|10
1606009640000|2020-11-22 01:47:20|5164.02|5126.02|5164.38|5126.38|5164.38|5126.38|5160.73|5122.73|10
1606009650000|2020-11-22 01:47:30|5164.11|5126.11|5166.2|5128.2|5166.2|5128.2|5162.94|5124.94|10
1606009660000|2020-11-22 01:47:40|5166.16|5128.16|5167.01|5129.01|5167.26|5129.26|5166.16|5128.16|10
1606009670000|2020-11-22 01:47:50|5167.84|5129.84|5169.11|5131.11|5169.11|5131.11|5165.32|5127.32|10
1606009680000|2020-11-22 01:48:00|5169.67|5131.67|5170.46|5132.46|5170.46|5132.46|5167.1|5129.1|10
1606009690000|2020-11-22 01:48:10|5170.29|5132.29|5171.42|5133.42|5171.66|5133.66|5169.31|5131.31|10
1606009700000|2020-11-22 01:48:20|5171.52|5133.52|5174.31|5136.31|5174.34|5136.34|5171.29|5133.29|10
1606009710000|2020-11-22 01:48:30|5173.31|5135.31|5174|5136|5174|5136|5170.73|5132.73|10
1606009720000|2020-11-22 01:48:40|5174.32|5136.32|5177.8|5139.8|5177.8|5139.8|5174.32|5136.32|10
1606009730000|2020-11-22 01:48:50|5178.26|5140.26|5181.03|5143.03|5181.03|5143.03|5178.26|5140.26|10
1606009740000|2020-11-22 01:49:00|5181.32|5143.32|5185.08|5147.08|5185.28|5147.28|5181.32|5143.32|10
1606009750000|2020-11-22 01:49:10|5185.44|5147.44|5186.25|5148.25|5187.37|5149.37|5185.44|5147.44|10
1606009760000|2020-11-22 01:49:20|5186.63|5148.63|5190.38|5152.38|5190.38|5152.38|5186.63|5148.63|10
1606009770000|2020-11-22 01:49:30|5190.23|5152.23|5186.98|5148.98|5190.47|5152.47|5186.98|5148.98|10
1606009780000|2020-11-22 01:49:40|5186.91|5148.91|5185.94|5147.94|5189.04|5151.04|5185.94|5147.94|10
1606009790000|2020-11-22 01:49:50|5186.3|5148.3|5189.44|5151.44|5189.44|5151.44|5185.71|5147.71|10
1606009800000|2020-11-22 01:50:00|5189.86|5151.86|5189.75|5151.75|5189.95|5151.95|5189.4|5151.4|10
1606009810000|2020-11-22 01:50:10|5189.96|5151.96|5190.05|5152.05|5190.05|5152.05|5189.2|5151.2|10
1606009820000|2020-11-22 01:50:20|5190.38|5152.38|5194.75|5156.75|5194.75|5156.75|5190.38|5152.38|10
1606009830000|2020-11-22 01:50:30|5195.98|5157.98|5203.6|5165.6|5203.6|5165.6|5195.98|5157.98|10
1606009840000|2020-11-22 01:50:40|5204.28|5166.28|5207.39|5169.39|5207.96|5169.96|5204.28|5166.28|10
1606009850000|2020-11-22 01:50:50|5207.99|5169.99|5209.68|5171.68|5209.68|5171.68|5207.64|5169.64|10
1606009860000|2020-11-22 01:51:00|5210.62|5172.62|5213.91|5175.91|5213.93|5175.93|5210.62|5172.62|10
1606009870000|2020-11-22 01:51:10|5214.18|5176.18|5217.61|5179.61|5217.61|5179.61|5214.18|5176.18|10
1606009880000|2020-11-22 01:51:20|5218.04|5180.04|5214.98|5176.98|5218.11|5180.11|5212.41|5174.41|10
1606009890000|2020-11-22 01:51:30|5214.13|5176.13|5213.61|5175.61|5214.81|5176.81|5212.21|5174.21|9
1606009900000|2020-11-22 01:51:40|5213.33|5175.33|5214.57|5176.57|5214.57|5176.57|5213.33|5175.33|10
1606009910000|2020-11-22 01:51:50|5214.44|5176.44|5214.21|5176.21|5214.84|5176.84|5214.07|5176.07|10
1606009920000|2020-11-22 01:52:00|5214.24|5176.24|5217.34|5179.34|5217.34|5179.34|5214.24|5176.24|10
1606009930000|2020-11-22 01:52:10|5217.28|5179.28|5218.45|5180.45|5219.3|5181.3|5217.28|5179.28|10
1606009940000|2020-11-22 01:52:20|5218.8|5180.8|5220.01|5182.01|5220.74|5182.74|5218.8|5180.8|10
1606009950000|2020-11-22 01:52:30|5219.47|5181.47|5217.05|5179.05|5219.47|5181.47|5217.05|5179.05|10
1606009960000|2020-11-22 01:52:40|5216.27|5178.27|5211.96|5173.96|5216.27|5178.27|5211.96|5173.96|10
1606009970000|2020-11-22 01:52:50|5211.28|5173.28|5205.5|5167.5|5211.28|5173.28|5205.38|5167.38|10
1606009980000|2020-11-22 01:53:00|5207.7|5169.7|5212.46|5174.46|5212.46|5174.46|5207.25|5169.25|10
1606009990000|2020-11-22 01:53:10|5212.73|5174.73|5214.43|5176.43|5214.43|5176.43|5212.49|5174.49|10
1606010000000|2020-11-22 01:53:20|5214.54|5176.54|5212.95|5174.95|5214.54|5176.54|5212.67|5174.67|10
1606010010000|2020-11-22 01:53:30|5211.86|5173.86|5210.46|5172.46|5211.86|5173.86|5210.36|5172.36|10
1606010020000|2020-11-22 01:53:40|5211.34|5173.34|5212.01|5174.01|5212.53|5174.53|5211.34|5173.34|10
1606010030000|2020-11-22 01:53:50|5211.56|5173.56|5210.58|5172.58|5211.75|5173.75|5209.81|5171.81|10
1606010040000|2020-11-22 01:54:00|5210.93|5172.93|5210.81|5172.81|5210.93|5172.93|5210.31|5172.31|10
1606010050000|2020-11-22 01:54:10|5210.77|5172.77|5208.14|5170.14|5211.15|5173.15|5208.14|5170.14|10
1606010060000|2020-11-22 01:54:20|5208.15|5170.15|5205.32|5167.32|5208.15|5170.15|5204.77|5166.77|10
1606010070000|2020-11-22 01:54:30|5205.34|5167.34|5206.04|5168.04|5206.92|5168.92|5205.34|5167.34|10
1606010080000|2020-11-22 01:54:40|5205.53|5167.53|5201.61|5163.61|5205.53|5167.53|5201.61|5163.61|10
1606010090000|2020-11-22 01:54:50|5201.95|5163.95|5200.35|5162.35|5201.95|5163.95|5200.07|5162.07|10
1606010100000|2020-11-22 01:55:00|5200.12|5162.12|5196.87|5158.87|5200.12|5162.12|5196.87|5158.87|9
1606010110000|2020-11-22 01:55:10|5195.82|5157.82|5193.16|5155.16|5195.82|5157.82|5191.76|5153.76|10
1606010120000|2020-11-22 01:55:20|5191.49|5153.49|5190.04|5152.04|5191.83|5153.83|5189.22|5151.22|10
1606010130000|2020-11-22 01:55:30|5190.07|5152.07|5190.72|5152.72|5190.96|5152.96|5189.99|5151.99|10
1606010140000|2020-11-22 01:55:40|5190.4|5152.4|5194.53|5156.53|5194.53|5156.53|5190.4|5152.4|10
1606010150000|2020-11-22 01:55:50|5195.41|5157.41|5193.35|5155.35|5195.41|5157.41|5193.35|5155.35|9
1606010160000|2020-11-22 01:56:00|5193.18|5155.18|5195.49|5157.49|5195.49|5157.49|5193.04|5155.04|10
1606010170000|2020-11-22 01:56:10|5195.51|5157.51|5189.79|5151.79|5195.51|5157.51|5189.79|5151.79|10
1606010180000|2020-11-22 01:56:20|5189.21|5151.21|5185.95|5147.95|5189.21|5151.21|5185.85|5147.85|10
1606010190000|2020-11-22 01:56:30|5186.28|5148.28|5184.19|5146.19|5187.04|5149.04|5184.19|5146.19|10
1606010200000|2020-11-22 01:56:40|5183.37|5145.37|5181.54|5143.54|5183.37|5145.37|5181.24|5143.24|10
1606010210000|2020-11-22 01:56:50|5181.43|5143.43|5177.73|5139.73|5181.56|5143.56|5177.13|5139.13|10
1606010220000|2020-11-22 01:57:00|5176.46|5138.46|5174.47|5136.47|5176.46|5138.46|5173.24|5135.24|10
1606010230000|2020-11-22 01:57:10|5174.89|5136.89|5176.24|5138.24|5176.24|5138.24|5173.95|5135.95|10
1606010240000|2020-11-22 01:57:20|5176.29|5138.29|5175.81|5137.81|5176.4|5138.4|5174.47|5136.47|10
1606010250000|2020-11-22 01:57:30|5175.05|5137.05|5176.43|5138.43|5177.43|5139.43|5174.84|5136.84|10
1606010260000|2020-11-22 01:57:40|5175.12|5137.12|5174.93|5136.93|5175.12|5137.12|5174.05|5136.05|10
1606010270000|2020-11-22 01:57:50|5176.1|5138.1|5179.5|5141.5|5179.5|5141.5|5176.1|5138.1|10
1606010280000|2020-11-22 01:58:00|5180.27|5142.27|5183.44|5145.44|5183.44|5145.44|5180.16|5142.16|9
1606010290000|2020-11-22 01:58:10|5184.73|5146.73|5188.15|5150.15|5188.15|5150.15|5184.03|5146.03|10
1606010300000|2020-11-22 01:58:20|5188.94|5150.94|5194.25|5156.25|5194.25|5156.25|5188.94|5150.94|10
1606010310000|2020-11-22 01:58:30|5194.66|5156.66|5196.92|5158.92|5197.08|5159.08|5193.56|5155.56|10
1606010320000|2020-11-22 01:58:40|5197.01|5159.01|5195.64|5157.64|5197.01|5159.01|5195.36|5157.36|10
1606010330000|2020-11-22 01:58:50|5195.48|5157.48|5197.51|5159.51|5198.01|5160.01|5195.48|5157.48|10
1606010340000|2020-11-22 01:59:00|5197.7|5159.7|5195.75|5157.75|5197.7|5159.7|5195.62|5157.62|10
1606010350000|2020-11-22 01:59:10|5195.76|5157.76|5196.37|5158.37|5196.37|5158.37|5195.08|5157.08|10
1606010360000|2020-11-22 01:59:20|5196.55|5158.55|5199.45|5161.45|5199.45|5161.45|5196.54|5158.54|10
1606010370000|2020-11-22 01:59:30|5199.12|5161.12|5200.35|5162.35|5200.35|5162.35|5199.12|5161.12|10
1606010380000|2020-11-22 01:59:40|5200.67|5162.67|5205.11|5167.11|5205.11|5167.11|5200.67|5162.67|10
1606010390000|2020-11-22 01:59:50|5206.77|5168.77|5209.87|5171.87|5210.19|5172.19|5206.77|5168.77|10
1606010400000|2020-11-22 02:00:00|5210.07|5172.07|5208.04|5170.04|5210.59|5172.59|5208.04|5170.04|9
1606010410000|2020-11-22 02:00:10|5207.65|5169.65|5207.14|5169.14|5207.65|5169.65|5206.93|5168.93|9
1606010420000|2020-11-22 02:00:20|5207.4|5169.4|5211.17|5173.17|5211.17|5173.17|5207.4|5169.4|9
1606010430000|2020-11-22 02:00:30|5211.06|5173.06|5213.98|5175.98|5213.98|5175.98|5210.83|5172.83|10
1606010440000|2020-11-22 02:00:40|5214.87|5176.87|5219.04|5181.04|5219.04|5181.04|5214.87|5176.87|10
1606010450000|2020-11-22 02:00:50|5219.73|5181.73|5221.04|5183.04|5221.38|5183.38|5219.04|5181.04|10
1606010460000|2020-11-22 02:01:00|5222.21|5184.21|5226.02|5188.02|5226.02|5188.02|5222.21|5184.21|10
1606010470000|2020-11-22 02:01:10|5227.56|5189.56|5230.1|5192.1|5231.62|5193.62|5227.47|5189.47|10
1606010480000|2020-11-22 02:01:20|5230.88|5192.88|5232.1|5194.1|5232.1|5194.1|5230.27|5192.27|10
1606010490000|2020-11-22 02:01:30|5232.57|5194.57|5231.51|5193.51|5232.72|5194.72|5231.16|5193.16|10
1606010500000|2020-11-22 02:01:40|5231.87|5193.87|5234.9|5196.9|5234.92|5196.92|5231.82|5193.82|9
1606010510000|2020-11-22 02:01:50|5234.3|5196.3|5233.32|5195.32|5234.3|5196.3|5232.79|5194.79|10
1606010520000|2020-11-22 02:02:00|5234.04|5196.04|5238.7|5200.7|5238.99|5200.99|5234.04|5196.04|10
1606010530000|2020-11-22 02:02:10|5239|5201|5238.72|5200.72|5239.54|5201.54|5238.72|5200.72|10
1606010540000|2020-11-22 02:02:20|5238.19|5200.19|5237.43|5199.43|5238.61|5200.61|5237.06|5199.06|10
1606010550000|2020-11-22 02:02:30|5237.15|5199.15|5231.82|5193.82|5237.15|5199.15|5231.82|5193.82|10
1606010560000|2020-11-22 02:02:40|5231.81|5193.81|5233.13|5195.13|5233.13|5195.13|5231.22|5193.22|10
1606010570000|2020-11-22 02:02:50|5233.71|5195.71|5236.37|5198.37|5236.37|5198.37|5233.52|5195.52|10
1606010580000|2020-11-22 02:03:00|5236.16|5198.16|5236.44|5198.44|5236.44|5198.44|5235.56|5197.56|10
1606010590000|2020-11-22 02:03:10|5236.85|5198.85|5238.86|5200.86|5239.47|5201.47|5236.85|5198.85|10
1606010600000|2020-11-22 02:03:20|5238.94|5200.94|5239.74|5201.74|5239.99|5201.99|5238.73|5200.73|10
1606010610000|2020-11-22 02:03:30|5239.83|5201.83|5239.09|5201.09|5239.83|5201.83|5238.91|5200.91|10
1606010620000|2020-11-22 02:03:40|5239.13|5201.13|5237.18|5199.18|5239.13|5201.13|5237.18|5199.18|10
1606010630000|2020-11-22 02:03:50|5236.81|5198.81|5237.68|5199.68|5237.68|5199.68|5236.73|5198.73|10
1606010640000|2020-11-22 02:04:00|5237.95|5199.95|5236.26|5198.26|5237.95|5199.95|5236.26|5198.26|10
1606010650000|2020-11-22 02:04:10|5236.36|5198.36|5236.2|5198.2|5236.74|5198.74|5235.62|5197.62|10
1606010660000|2020-11-22 02:04:20|5235.54|5197.54|5234.72|5196.72|5235.54|5197.54|5234.32|5196.32|10
1606010670000|2020-11-22 02:04:30|5234.58|5196.58|5233.57|5195.57|5234.58|5196.58|5233.52|5195.52|10
1606010680000|2020-11-22 02:04:40|5233.64|5195.64|5233.95|5195.95|5234.04|5196.04|5233.4|5195.4|10
1606010690000|2020-11-22 02:04:50|5233.88|5195.88|5235.21|5197.21|5235.21|5197.21|5233.88|5195.88|10
1606010700000|2020-11-22 02:05:00|5235.17|5197.17|5236.06|5198.06|5236.21|5198.21|5235.17|5197.17|10
1606010710000|2020-11-22 02:05:10|5236.89|5198.89|5238.48|5200.48|5238.48|5200.48|5236.89|5198.89|9
1606010720000|2020-11-22 02:05:20|5238.52|5200.52|5239.42|5201.42|5239.44|5201.44|5238.52|5200.52|10
1606010730000|2020-11-22 02:05:30|5239.61|5201.61|5239.93|5201.93|5240.19|5202.19|5239.38|5201.38|10
1606010740000|2020-11-22 02:05:40|5240|5202|5240.88|5202.88|5240.99|5202.99|5240|5202|10
1606010750000|2020-11-22 02:05:50|5240.38|5202.38|5240.34|5202.34|5240.67|5202.67|5239.07|5201.07|10
1606010760000|2020-11-22 02:06:00|5240.32|5202.32|5242.63|5204.63|5242.63|5204.63|5240.32|5202.32|10
1606010770000|2020-11-22 02:06:10|5242.28|5204.28|5242.63|5204.63|5243.4|5205.4|5242.28|5204.28|10
1606010780000|2020-11-22 02:06:20|5243.24|5205.24|5245.71|5207.71|5245.71|5207.71|5243.15|5205.15|10
1606010790000|2020-11-22 02:06:30|5246.02|5208.02|5246.56|5208.56|5247.25|5209.25|5246.02|5208.02|10
1606010800000|2020-11-22 02:06:40|5246.31|5208.31|5242.41|5204.41|5246.41|5208.41|5242.41|5204.41|10
1606010810000|2020-11-22 02:06:50|5242.09|5204.09|5239.86|5201.86|5242.09|5204.09|5238.93|5200.93|10
1606010820000|2020-11-22 02:07:00|5239.8|5201.8|5240.82|5202.82|5240.82|5202.82|5239.59|5201.59|10
1606010830000|2020-11-22 02:07:10|5241.32|5203.32|5245.32|5207.32|5245.47|5207.47|5241.32|5203.32|9
1606010840000|2020-11-22 02:07:20|5245.36|5207.36|5250.02|5212.02|5250.02|5212.02|5245.28|5207.28|10
1606010850000|2020-11-22 02:07:30|5250.09|5212.09|5249.87|5211.87|5250.09|5212.09|5247.43|5209.43|10
1606010860000|2020-11-22 02:07:40|5249.77|5211.77|5252.93|5214.93|5252.93|5214.93|5249.69|5211.69|10
1606010870000|2020-11-22 02:07:50|5252.06|5214.06|5251.28|5213.28|5252.09|5214.09|5251.28|5213.28|10
1606010880000|2020-11-22 02:08:00|5250.6|5212.6|5248.19|5210.19|5250.6|5212.6|5248.11|5210.11|10
1606010890000|2020-11-22 02:08:10|5248.38|5210.38|5249.07|5211.07|5249.35|5211.35|5247.21|5209.21|10
1606010900000|2020-11-22 02:08:20|5249.38|5211.38|5248.4|5210.4|5249.59|5211.59|5248.33|5210.33|10
1606010910000|2020-11-22 02:08:30|5249.89|5211.89|5252.33|5214.33|5252.73|5214.73|5249.89|5211.89|10
1606010920000|2020-11-22 02:08:40|5252.44|5214.44|5255.2|5217.2|5255.2|5217.2|5252.44|5214.44|10
1606010930000|2020-11-22 02:08:50|5256.57|5218.57|5260.58|5222.58|5260.61|5222.61|5256.57|5218.57|10
1606010940000|2020-11-22 02:09:00|5261.26|5223.26|5261.51|5223.51|5261.51|5223.51|5260|5222|10
1606010950000|2020-11-22 02:09:10|5261.54|5223.54|5262.55|5224.55|5262.55|5224.55|5260.72|5222.72|10
1606010960000|2020-11-22 02:09:20|5261.56|5223.56|5260.73|5222.73|5261.77|5223.77|5260.43|5222.43|10
1606010970000|2020-11-22 02:09:30|5260.91|5222.91|5259.25|5221.25|5260.91|5222.91|5258.61|5220.61|10
1606010980000|2020-11-22 02:09:40|5259.13|5221.13|5255.44|5217.44|5259.13|5221.13|5255.44|5217.44|10
1606010990000|2020-11-22 02:09:50|5255.51|5217.51|5255.55|5217.55|5256.22|5218.22|5255.26|5217.26|10
1606011000000|2020-11-22 02:10:00|5255.78|5217.78|5255.72|5217.72|5256.19|5218.19|5255.59|5217.59|9
1606011010000|2020-11-22 02:10:10|5255.26|5217.26|5255.26|5217.26|5256.07|5218.07|5255.26|5217.26|10
1606011020000|2020-11-22 02:10:20|5255.4|5217.4|5253.55|5215.55|5255.4|5217.4|5253.55|5215.55|9
1606011030000|2020-11-22 02:10:30|5252.77|5214.77|5247.44|5209.44|5252.77|5214.77|5247.29|5209.29|10
1606011040000|2020-11-22 02:10:40|5246.27|5208.27|5247.78|5209.78|5248.17|5210.17|5245.87|5207.87|10
1606011050000|2020-11-22 02:10:50|5247.47|5209.47|5246.21|5208.21|5249.36|5211.36|5246.21|5208.21|10
1606011060000|2020-11-22 02:11:00|5246.3|5208.3|5243.05|5205.05|5246.3|5208.3|5242.63|5204.63|10
1606011070000|2020-11-22 02:11:10|5242.82|5204.82|5241.22|5203.22|5242.82|5204.82|5239.89|5201.89|10
1606011080000|2020-11-22 02:11:20|5241.21|5203.21|5238.69|5200.69|5241.21|5203.21|5238.27|5200.27|10
1606011090000|2020-11-22 02:11:30|5238.34|5200.34|5238.28|5200.28|5238.99|5200.99|5237.42|5199.42|10
1606011100000|2020-11-22 02:11:40|5239.16|5201.16|5239.7|5201.7|5240.43|5202.43|5239.02|5201.02|10
1606011110000|2020-11-22 02:11:50|5239.53|5201.53|5242.36|5204.36|5242.46|5204.46|5239.5|5201.5|10
1606011120000|2020-11-22 02:12:00|5241.57|5203.57|5241.32|5203.32|5241.78|5203.78|5240.81|5202.81|10
1606011130000|2020-11-22 02:12:10|5240.83|5202.83|5239.48|5201.48|5240.83|5202.83|5239.48|5201.48|10
1606011140000|2020-11-22 02:12:20|5238.93|5200.93|5236.77|5198.77|5238.94|5200.94|5236.77|5198.77|9
1606011150000|2020-11-22 02:12:30|5236.82|5198.82|5234.42|5196.42|5236.82|5198.82|5234.42|5196.42|10
1606011160000|2020-11-22 02:12:40|5233.22|5195.22|5231.13|5193.13|5233.22|5195.22|5230.42|5192.42|10
1606011170000|2020-11-22 02:12:50|5231.1|5193.1|5229.76|5191.76|5231.1|5193.1|5229.22|5191.22|10
1606011180000|2020-11-22 02:13:00|5229.46|5191.46|5225.99|5187.99|5229.46|5191.46|5225.99|5187.99|10
1606011190000|2020-11-22 02:13:10|5225.83|5187.83|5224.24|5186.24|5225.83|5187.83|5223.14|5185.14|10
1606011200000|2020-11-22 02:13:20|5224.39|5186.39|5228.57|5190.57|5228.57|5190.57|5224.39|5186.39|10
1606011210000|2020-11-22 02:13:30|5229.64|5191.64|5232.54|5194.54|5232.54|5194.54|5229.64|5191.64|9
1606011220000|2020-11-22 02:13:40|5233.05|5195.05|5233.57|5195.57|5234.02|5196.02|5233.05|5195.05|10
1606011230000|2020-11-22 02:13:50|5234.73|5196.73|5233.18|5195.18|5234.77|5196.77|5233.18|5195.18|10
1606011240000|2020-11-22 02:14:00|5233.24|5195.24|5232.64|5194.64|5233.6|5195.6|5232.44|5194.44|10
1606011250000|2020-11-22 02:14:10|5232.06|5194.06|5230.07|5192.07|5232.06|5194.06|5230.07|5192.07|10
1606011260000|2020-11-22 02:14:20|5229.48|5191.48|5226.82|5188.82|5229.48|5191.48|5226.82|5188.82|10
1606011270000|2020-11-22 02:14:30|5226.51|5188.51|5228.28|5190.28|5228.28|5190.28|5225.91|5187.91|10
1606011280000|2020-11-22 02:14:40|5229.14|5191.14|5226.84|5188.84|5229.26|5191.26|5226.84|5188.84|10
1606011290000|2020-11-22 02:14:50|5226.18|5188.18|5220.69|5182.69|5226.18|5188.18|5220.69|5182.69|10
1606011300000|2020-11-22 02:15:00|5219.96|5181.96|5216.64|5178.64|5219.96|5181.96|5216.56|5178.56|10
1606011310000|2020-11-22 02:15:10|5216.35|5178.35|5214.14|5176.14|5216.35|5178.35|5213.78|5175.78|10
1606011320000|2020-11-22 02:15:20|5214.32|5176.32|5220.16|5182.16|5220.16|5182.16|5214.32|5176.32|10
1606011330000|2020-11-22 02:15:30|5221.17|5183.17|5223.42|5185.42|5223.42|5185.42|5221.17|5183.17|10
1606011340000|2020-11-22 02:15:40|5223.66|5185.66|5225.18|5187.18|5225.9|5187.9|5223.66|5185.66|9
1606011350000|2020-11-22 02:15:50|5224.98|5186.98|5225.39|5187.39|5225.57|5187.57|5224.46|5186.46|10
1606011360000|2020-11-22 02:16:00|5225.52|5187.52|5224.4|5186.4|5225.76|5187.76|5224.4|5186.4|10
1606011370000|2020-11-22 02:16:10|5224.36|5186.36|5226.42|5188.42|5226.42|5188.42|5224.33|5186.33|10
1606011380000|2020-11-22 02:16:20|5226.61|5188.61|5229.83|5191.83|5230.55|5192.55|5226.61|5188.61|10
1606011390000|2020-11-22 02:16:30|5228.89|5190.89|5230.17|5192.17|5230.17|5192.17|5228.7|5190.7|10
1606011400000|2020-11-22 02:16:40|5230.39|5192.39|5230.99|5192.99|5232.29|5194.29|5230.39|5192.39|10
1606011410000|2020-11-22 02:16:50|5231.16|5193.16|5234.23|5196.23|5234.23|5196.23|5231.16|5193.16|10
1606011420000|2020-11-22 02:17:00|5234.42|5196.42|5237.71|5199.71|5237.81|5199.81|5234.42|5196.42|9
1606011430000|2020-11-22 02:17:10|5237.8|5199.8|5234.85|5196.85|5237.8|5199.8|5234.85|5196.85|10
1606011440000|2020-11-22 02:17:20|5235.01|5197.01|5238.01|5200.01|5238.25|5200.25|5235.01|5197.01|10
1606011450000|2020-11-22 02:17:30|5238.16|5200.16|5238.33|5200.33|5238.36|5200.36|5236.96|5198.96|10
1606011460000|2020-11-22 02:17:40|5238.37|5200.37|5240.23|5202.23|5240.23|5202.23|5238.37|5200.37|10
1606011470000|2020-11-22 02:17:50|5240.32|5202.32|5241.6|5203.6|5241.73|5203.73|5240.32|5202.32|9
1606011480000|2020-11-22 02:18:00|5241.35|5203.35|5243.24|5205.24|5243.24|5205.24|5241.2|5203.2|10
1606011490000|2020-11-22 02:18:10|5243.37|5205.37|5245.23|5207.23|5245.23|5207.23|5243.37|5205.37|10
1606011500000|2020-11-22 02:18:20|5245.08|5207.08|5244.07|5206.07|5245.71|5207.71|5244.07|5206.07|10
1606011510000|2020-11-22 02:18:30|5243.49|5205.49|5243.13|5205.13|5243.49|5205.49|5242.66|5204.66|10
1606011520000|2020-11-22 02:18:40|5243.29|5205.29|5244.1|5206.1|5244.1|5206.1|5243.26|5205.26|10
1606011530000|2020-11-22 02:18:50|5244.62|5206.62|5246.06|5208.06|5246.06|5208.06|5244.62|5206.62|10
1606011540000|2020-11-22 02:19:00|5246.54|5208.54|5247.78|5209.78|5247.91|5209.91|5246.54|5208.54|10
1606011550000|2020-11-22 02:19:10|5247.73|5209.73|5248.72|5210.72|5248.95|5210.95|5247.73|5209.73|9
1606011560000|2020-11-22 02:19:20|5248.66|5210.66|5247.86|5209.86|5248.91|5210.91|5247.86|5209.86|10
1606011570000|2020-11-22 02:19:30|5247.93|5209.93|5246.39|5208.39|5247.93|5209.93|5246.39|5208.39|10
1606011580000|2020-11-22 02:19:40|5246.25|5208.25|5246.58|5208.58|5246.66|5208.66|5246.15|5208.15|10
1606011590000|2020-11-22 02:19:50|5246.73|5208.73|5244.94|5206.94|5246.75|5208.75|5244.94|5206.94|10
1606011600000|2020-11-22 02:20:00|5244.69|5206.69|5241.63|5203.63|5244.69|5206.69|5241.63|5203.63|10
1606011610000|2020-11-22 02:20:10|5241.22|5203.22|5239.38|5201.38|5241.22|5203.22|5239.18|5201.18|10
1606011620000|2020-11-22 02:20:20|5239.23|5201.23|5238.58|5200.58|5239.69|5201.69|5238.47|5200.47|9
1606011630000|2020-11-22 02:20:30|5238.45|5200.45|5242.93|5204.93|5242.93|5204.93|5238.45|5200.45|10
1606011640000|2020-11-22 02:20:40|5242.99|5204.99|5247.32|5209.32|5247.32|5209.32|5242.99|5204.99|10
1606011650000|2020-11-22 02:20:50|5247.63|5209.63|5244.71|5206.71|5247.63|5209.63|5244.25|5206.25|10
1606011660000|2020-11-22 02:21:00|5244.74|5206.74|5243.22|5205.22|5244.74|5206.74|5242.9|5204.9|10
1606011670000|2020-11-22 02:21:10|5243.39|5205.39|5240.79|5202.79|5243.39|5205.39|5240.79|5202.79|10
1606011680000|2020-11-22 02:21:20|5240.77|5202.77|5239.41|5201.41|5240.77|5202.77|5239.41|5201.41|10
1606011690000|2020-11-22 02:21:30|5239.48|5201.48|5241.1|5203.1|5241.55|5203.55|5239.48|5201.48|9
1606011700000|2020-11-22 02:21:40|5240.42|5202.42|5241.11|5203.11|5241.33|5203.33|5240.23|5202.23|10
1606011710000|2020-11-22 02:21:50|5241.21|5203.21|5241.02|5203.02|5241.5|5203.5|5241.02|5203.02|10
1606011720000|2020-11-22 02:22:00|5241.01|5203.01|5244.56|5206.56|5244.71|5206.71|5241.01|5203.01|10
1606011730000|2020-11-22 02:22:10|5245.6|5207.6|5250.6|5212.6|5250.6|5212.6|5245.6|5207.6|10
1606011740000|2020-11-22 02:22:20|5251.02|5213.02|5251.25|5213.25|5251.99|5213.99|5249.8|5211.8|10
1606011750000|2020-11-22 02:22:30|5251.61|5213.61|5251.45|5213.45|5252.98|5214.98|5251.14|5213.14|10
1606011760000|2020-11-22 02:22:40|5251.69|5213.69|5252.08|5214.08|5252.53|5214.53|5251.18|5213.18|10
1606011770000|2020-11-22 02:22:50|5251.96|5213.96|5255.83|5217.83|5255.91|5217.91|5251.88|5213.88|9
1606011780000|2020-11-22 02:23:00|5254.85|5216.85|5257.11|5219.11|5257.25|5219.25|5254.18|5216.18|10
1606011790000|2020-11-22 02:23:10|5256.76|5218.76|5257.97|5219.97|5258.04|5220.04|5256.61|5218.61|10
1606011800000|2020-11-22 02:23:20|5257.29|5219.29|5259|5221|5259|5221|5256.12|5218.12|10
1606011810000|2020-11-22 02:23:30|5258.76|5220.76|5258.19|5220.19|5259.07|5221.07|5255.6|5217.6|10
1606011820000|2020-11-22 02:23:40|5257.61|5219.61|5259.11|5221.11|5259.11|5221.11|5257.61|5219.61|9
1606011830000|2020-11-22 02:23:50|5259.5|5221.5|5261.97|5223.97|5261.97|5223.97|5259.48|5221.48|10
1606011840000|2020-11-22 02:24:00|5262.1|5224.1|5263.43|5225.43|5263.78|5225.78|5261.98|5223.98|10
1606011850000|2020-11-22 02:24:10|5264.01|5226.01|5266.99|5228.99|5268.25|5230.25|5263.74|5225.74|10
1606011860000|2020-11-22 02:24:20|5266.62|5228.62|5266.82|5228.82|5267.54|5229.54|5265.5|5227.5|10
1606011870000|2020-11-22 02:24:30|5267.89|5229.89|5271.01|5233.01|5271.01|5233.01|5267.84|5229.84|10
1606011880000|2020-11-22 02:24:40|5271.28|5233.28|5270.79|5232.79|5271.76|5233.76|5270.66|5232.66|10
1606011890000|2020-11-22 02:24:50|5271.39|5233.39|5272.59|5234.59|5272.74|5234.74|5271.39|5233.39|10
1606011900000|2020-11-22 02:25:00|5272.82|5234.82|5269.97|5231.97|5273.06|5235.06|5269.97|5231.97|10
1606011910000|2020-11-22 02:25:10|5269.37|5231.37|5266.38|5228.38|5269.37|5231.37|5266.38|5228.38|10
1606011920000|2020-11-22 02:25:20|5266.31|5228.31|5268.17|5230.17|5268.35|5230.35|5266.3|5228.3|9
1606011930000|2020-11-22 02:25:30|5268.09|5230.09|5264.4|5226.4|5268.09|5230.09|5264.4|5226.4|10
1606011940000|2020-11-22 02:25:40|5264.29|5226.29|5261.21|5223.21|5264.29|5226.29|5260.96|5222.96|10
1606011950000|2020-11-22 02:25:50|5260.21|5222.21|5259.76|5221.76|5261.08|5223.08|5259.14|5221.14|10
1606011960000|2020-11-22 02:26:00|5260.37|5222.37|5259.53|5221.53|5260.82|5222.82|5259.22|5221.22|10
1606011970000|2020-11-22 02:26:10|5259.41|5221.41|5257.87|5219.87|5259.42|5221.42|5257.7|5219.7|10
1606011980000|2020-11-22 02:26:20|5257.75|5219.75|5258.38|5220.38|5258.39|5220.39|5257.31|5219.31|10
1606011990000|2020-11-22 02:26:30|5258.25|5220.25|5261.23|5223.23|5261.23|5223.23|5258.25|5220.25|10
1606012000000|2020-11-22 02:26:40|5261.64|5223.64|5261.87|5223.87|5262.06|5224.06|5260.85|5222.85|10
1606012010000|2020-11-22 02:26:50|5261.93|5223.93|5263.9|5225.9|5265.95|5227.95|5261.93|5223.93|10
1606012020000|2020-11-22 02:27:00|5263.76|5225.76|5266.61|5228.61|5266.61|5228.61|5263.76|5225.76|10
1606012030000|2020-11-22 02:27:10|5266.43|5228.43|5268.21|5230.21|5268.21|5230.21|5266.43|5228.43|10
1606012040000|2020-11-22 02:27:20|5268.41|5230.41|5273.54|5235.54|5273.54|5235.54|5268.41|5230.41|10
1606012050000|2020-11-22 02:27:30|5273.35|5235.35|5272.31|5234.31|5273.35|5235.35|5271.19|5233.19|10
1606012060000|2020-11-22 02:27:40|5272.63|5234.63|5271.97|5233.97|5273.99|5235.99|5271.97|5233.97|10
1606012070000|2020-11-22 02:27:50|5272.02|5234.02|5270.64|5232.64|5272.02|5234.02|5270.64|5232.64|10
1606012080000|2020-11-22 02:28:00|5270.82|5232.82|5269.46|5231.46|5271.11|5233.11|5269.46|5231.46|10
1606012090000|2020-11-22 02:28:10|5268.98|5230.98|5266.73|5228.73|5268.98|5230.98|5265.94|5227.94|9
1606012100000|2020-11-22 02:28:20|5266.55|5228.55|5267.14|5229.14|5267.14|5229.14|5265.27|5227.27|10
1606012110000|2020-11-22 02:28:30|5267.07|5229.07|5268.03|5230.03|5268.03|5230.03|5266.46|5228.46|10
1606012120000|2020-11-22 02:28:40|5268.67|5230.67|5266.67|5228.67|5268.77|5230.77|5265.47|5227.47|10
1606012130000|2020-11-22 02:28:50|5266.33|5228.33|5265.54|5227.54|5266.33|5228.33|5265.54|5227.54|10
1606012140000|2020-11-22 02:29:00|5266.45|5228.45|5262.16|5224.16|5266.45|5228.45|5262.16|5224.16|10
1606012150000|2020-11-22 02:29:10|5262.18|5224.18|5259.87|5221.87|5262.18|5224.18|5259.87|5221.87|10
1606012160000|2020-11-22 02:29:20|5260.06|5222.06|5265.25|5227.25|5265.25|5227.25|5260.06|5222.06|10
1606012170000|2020-11-22 02:29:30|5266.22|5228.22|5267.17|5229.17|5267.74|5229.74|5265.72|5227.72|10
1606012180000|2020-11-22 02:29:40|5267|5229|5266.75|5228.75|5267.35|5229.35|5266.63|5228.63|10
1606012190000|2020-11-22 02:29:50|5266.87|5228.87|5265.55|5227.55|5267.38|5229.38|5265.55|5227.55|10
1606012200000|2020-11-22 02:30:00|5266.3|5228.3|5267.26|5229.26|5267.32|5229.32|5266.3|5228.3|10
1606012210000|2020-11-22 02:30:10|5266.82|5228.82|5270.1|5232.1|5270.1|5232.1|5266.82|5228.82|10
1606012220000|2020-11-22 02:30:20|5271.14|5233.14|5272.75|5234.75|5272.75|5234.75|5271.02|5233.02|10
1606012230000|2020-11-22 02:30:30|5272.68|5234.68|5275.92|5237.92|5275.92|5237.92|5272.68|5234.68|10
1606012240000|2020-11-22 02:30:40|5276.29|5238.29|5276.3|5238.3|5277.69|5239.69|5276.29|5238.29|10
1606012250000|2020-11-22 02:30:50|5276.28|5238.28|5277.87|5239.87|5278.44|5240.44|5276.28|5238.28|10
1606012260000|2020-11-22 02:31:00|5278.33|5240.33|5277.88|5239.88|5279.62|5241.62|5277.88|5239.88|10
1606012270000|2020-11-22 02:31:10|5278.24|5240.24|5280.58|5242.58|5280.58|5242.58|5278.24|5240.24|10
1606012280000|2020-11-22 02:31:20|5280.45|5242.45|5282.33|5244.33|5282.33|5244.33|5280.45|5242.45|10
1606012290000|2020-11-22 02:31:30|5282.32|5244.32|5283.36|5245.36|5283.42|5245.42|5282.32|5244.32|10
1606012300000|2020-11-22 02:31:40|5283.14|5245.14|5282.98|5244.98|5283.18|5245.18|5282.65|5244.65|9
1606012310000|2020-11-22 02:31:50|5283.24|5245.24|5284.53|5246.53|5284.53|5246.53|5282.91|5244.91|10
1606012320000|2020-11-22 02:32:00|5284.7|5246.7|5284.9|5246.9|5285.86|5247.86|5284.54|5246.54|10
1606012330000|2020-11-22 02:32:10|5285.04|5247.04|5283.55|5245.55|5285.24|5247.24|5283.55|5245.55|10
1606012340000|2020-11-22 02:32:20|5282.79|5244.79|5282.11|5244.11|5283.04|5245.04|5281.33|5243.33|10
1606012350000|2020-11-22 02:32:30|5282.26|5244.26|5282.89|5244.89|5282.89|5244.89|5281.43|5243.43|9
1606012360000|2020-11-22 02:32:40|5282.7|5244.7|5283.97|5245.97|5284.27|5246.27|5282.7|5244.7|10
1606012370000|2020-11-22 02:32:50|5284.05|5246.05|5281.9|5243.9|5284.31|5246.31|5281.9|5243.9|10
1606012380000|2020-11-22 02:33:00|5281.21|5243.21|5280.51|5242.51|5281.21|5243.21|5280.29|5242.29|10
1606012390000|2020-11-22 02:33:10|5279.2|5241.2|5278.93|5240.93|5279.26|5241.26|5278.68|5240.68|10
1606012400000|2020-11-22 02:33:20|5278.8|5240.8|5277.46|5239.46|5278.8|5240.8|5277.46|5239.46|10
1606012410000|2020-11-22 02:33:30|5276.95|5238.95|5274.32|5236.32|5276.95|5238.95|5274.16|5236.16|9
1606012420000|2020-11-22 02:33:40|5274.44|5236.44|5275.65|5237.65|5275.97|5237.97|5274.44|5236.44|10
1606012430000|2020-11-22 02:33:50|5275.73|5237.73|5274.58|5236.58|5276.38|5238.38|5274.58|5236.58|10
1606012440000|2020-11-22 02:34:00|5274.78|5236.78|5273.76|5235.76|5275.52|5237.52|5273.76|5235.76|9
1606012450000|2020-11-22 02:34:10|5273.27|5235.27|5271.01|5233.01|5273.31|5235.31|5271.01|5233.01|10
1606012460000|2020-11-22 02:34:20|5271.09|5233.09|5269.34|5231.34|5271.09|5233.09|5269.34|5231.34|10
1606012470000|2020-11-22 02:34:30|5268.97|5230.97|5264.15|5226.15|5268.97|5230.97|5264.06|5226.06|10
1606012480000|2020-11-22 02:34:40|5264.02|5226.02|5263.86|5225.86|5264.19|5226.19|5263.24|5225.24|10
1606012490000|2020-11-22 02:34:50|5265.07|5227.07|5270.14|5232.14|5270.14|5232.14|5265.07|5227.07|10
1606012500000|2020-11-22 02:35:00|5270.25|5232.25|5275.37|5237.37|5275.37|5237.37|5270.25|5232.25|9
1606012510000|2020-11-22 02:35:10|5275.79|5237.79|5277.04|5239.04|5277.67|5239.67|5275.79|5237.79|10
1606012520000|2020-11-22 02:35:20|5277.07|5239.07|5277.61|5239.61|5278.88|5240.88|5277.05|5239.05|10
1606012530000|2020-11-22 02:35:30|5278.76|5240.76|5278.99|5240.99|5279.12|5241.12|5277.85|5239.85|10
1606012540000|2020-11-22 02:35:40|5278.81|5240.81|5281.46|5243.46|5281.46|5243.46|5278.81|5240.81|10
1606012550000|2020-11-22 02:35:50|5281.16|5243.16|5282.04|5244.04|5282.04|5244.04|5281.16|5243.16|10
1606012560000|2020-11-22 02:36:00|5282.13|5244.13|5282.01|5244.01|5282.47|5244.47|5281.7|5243.7|10
1606012570000|2020-11-22 02:36:10|5282.1|5244.1|5283.64|5245.64|5283.64|5245.64|5282.1|5244.1|10
1606012580000|2020-11-22 02:36:20|5284.52|5246.52|5283.8|5245.8|5285.68|5247.68|5283.66|5245.66|10
1606012590000|2020-11-22 02:36:30|5283.97|5245.97|5285.59|5247.59|5285.71|5247.71|5283.97|5245.97|10
1606012600000|2020-11-22 02:36:40|5285.84|5247.84|5285.98|5247.98|5286.4|5248.4|5285.75|5247.75|10
1606012610000|2020-11-22 02:36:50|5286.17|5248.17|5287.43|5249.43|5287.56|5249.56|5286.17|5248.17|10
1606012620000|2020-11-22 02:37:00|5287.48|5249.48|5286.76|5248.76|5287.48|5249.48|5286.03|5248.03|10
1606012630000|2020-11-22 02:37:10|5286.68|5248.68|5286.92|5248.92|5287.19|5249.19|5286.29|5248.29|9
1606012640000|2020-11-22 02:37:20|5287.04|5249.04|5286.35|5248.35|5288.05|5250.05|5286.35|5248.35|10
1606012650000|2020-11-22 02:37:30|5286.39|5248.39|5286.95|5248.95|5286.95|5248.95|5286.29|5248.29|10
1606012660000|2020-11-22 02:37:40|5287.03|5249.03|5285.63|5247.63|5287.09|5249.09|5285.54|5247.54|9
1606012670000|2020-11-22 02:37:50|5285.73|5247.73|5286.74|5248.74|5286.99|5248.99|5285.73|5247.73|10
1606012680000|2020-11-22 02:38:00|5286.62|5248.62|5287.47|5249.47|5287.47|5249.47|5286.59|5248.59|10
1606012690000|2020-11-22 02:38:10|5287.49|5249.49|5290.35|5252.35|5290.35|5252.35|5287.48|5249.48|10
1606012700000|2020-11-22 02:38:20|5290.41|5252.41|5290.21|5252.21|5290.71|5252.71|5290.21|5252.21|10
1606012710000|2020-11-22 02:38:30|5289.88|5251.88|5291.19|5253.19|5291.21|5253.21|5289.8|5251.8|10
1606012720000|2020-11-22 02:38:40|5290.63|5252.63|5292.74|5254.74|5292.74|5254.74|5290.62|5252.62|10
1606012730000|2020-11-22 02:38:50|5292.53|5254.53|5293.27|5255.27|5293.27|5255.27|5291.61|5253.61|9
1606012740000|2020-11-22 02:39:00|5293.16|5255.16|5303.99|5265.99|5303.99|5265.99|5293.16|5255.16|10
1606012750000|2020-11-22 02:39:10|5304.16|5266.16|5308.51|5270.51|5308.51|5270.51|5304.16|5266.16|9
1606012760000|2020-11-22 02:39:20|5308.77|5270.77|5309.81|5271.81|5309.81|5271.81|5308.21|5270.21|10
1606012770000|2020-11-22 02:39:30|5310.66|5272.66|5310.31|5272.31|5311.15|5273.15|5310.13|5272.13|10
1606012780000|2020-11-22 02:39:40|5310.48|5272.48|5309.45|5271.45|5310.77|5272.77|5309.01|5271.01|10
1606012790000|2020-11-22 02:39:50|5308.16|5270.16|5307.95|5269.95|5308.16|5270.16|5306.95|5268.95|10
1606012800000|2020-11-22 02:40:00|5307.37|5269.37|5308.5|5270.5|5308.5|5270.5|5306.84|5268.84|9
1606012810000|2020-11-22 02:40:10|5309.24|5271.24|5313.34|5275.34|5313.34|5275.34|5309.24|5271.24|10
1606012820000|2020-11-22 02:40:20|5313.19|5275.19|5313.36|5275.36|5313.81|5275.81|5313.19|5275.19|10
1606012830000|2020-11-22 02:40:30|5313.34|5275.34|5311.51|5273.51|5313.34|5275.34|5311.19|5273.19|10
1606012840000|2020-11-22 02:40:40|5310.19|5272.19|5308.73|5270.73|5310.19|5272.19|5308.73|5270.73|10
1606012850000|2020-11-22 02:40:50|5308.43|5270.43|5305.75|5267.75|5308.43|5270.43|5305.62|5267.62|10
1606012860000|2020-11-22 02:41:00|5305.66|5267.66|5307.19|5269.19|5307.19|5269.19|5304.41|5266.41|10
1606012870000|2020-11-22 02:41:10|5308.08|5270.08|5309.97|5271.97|5310.04|5272.04|5307.69|5269.69|10
1606012880000|2020-11-22 02:41:20|5310.95|5272.95|5312.65|5274.65|5312.65|5274.65|5310.87|5272.87|10
1606012890000|2020-11-22 02:41:30|5313.06|5275.06|5313.23|5275.23|5314.35|5276.35|5312.7|5274.7|10
1606012900000|2020-11-22 02:41:40|5313.17|5275.17|5311.01|5273.01|5313.17|5275.17|5311.01|5273.01|10
1606012910000|2020-11-22 02:41:50|5311.1|5273.1|5312.38|5274.38|5313.24|5275.24|5310.82|5272.82|10
1606012920000|2020-11-22 02:42:00|5312.96|5274.96|5314.44|5276.44|5314.44|5276.44|5312.96|5274.96|10
1606012930000|2020-11-22 02:42:10|5314.16|5276.16|5311.6|5273.6|5314.16|5276.16|5311.6|5273.6|10
1606012940000|2020-11-22 02:42:20|5311.69|5273.69|5311.23|5273.23|5311.85|5273.85|5311.14|5273.14|10
1606012950000|2020-11-22 02:42:30|5311.1|5273.1|5309.54|5271.54|5311.25|5273.25|5309.54|5271.54|10
1606012960000|2020-11-22 02:42:40|5308.36|5270.36|5305.13|5267.13|5308.36|5270.36|5305.13|5267.13|10
1606012970000|2020-11-22 02:42:50|5304.71|5266.71|5306.78|5268.78|5306.78|5268.78|5304.71|5266.71|9
1606012980000|2020-11-22 02:43:00|5306.55|5268.55|5305.84|5267.84|5306.55|5268.55|5304.72|5266.72|10
1606012990000|2020-11-22 02:43:10|5306.05|5268.05|5310.52|5272.52|5310.52|5272.52|5306.05|5268.05|10
1606013000000|2020-11-22 02:43:20|5309.85|5271.85|5312.8|5274.8|5312.8|5274.8|5309.85|5271.85|10
1606013010000|2020-11-22 02:43:30|5312.69|5274.69|5312.55|5274.55|5313.29|5275.29|5312.51|5274.51|10
1606013020000|2020-11-22 02:43:40|5312.49|5274.49|5312.21|5274.21|5314.19|5276.19|5312.21|5274.21|10
1606013030000|2020-11-22 02:43:50|5311.98|5273.98|5311.58|5273.58|5312.25|5274.25|5311.58|5273.58|10
1606013040000|2020-11-22 02:44:00|5311.91|5273.91|5312.56|5274.56|5313.53|5275.53|5311.91|5273.91|10
1606013050000|2020-11-22 02:44:10|5312.58|5274.58|5310.87|5272.87|5312.84|5274.84|5310.87|5272.87|10
1606013060000|2020-11-22 02:44:20|5310.88|5272.88|5309.7|5271.7|5310.88|5272.88|5309.7|5271.7|10
1606013070000|2020-11-22 02:44:30|5309.81|5271.81|5310.79|5272.79|5310.79|5272.79|5309.81|5271.81|10
1606013080000|2020-11-22 02:44:40|5311.01|5273.01|5312.05|5274.05|5312.07|5274.07|5311.01|5273.01|10
1606013090000|2020-11-22 02:44:50|5312.44|5274.44|5308.74|5270.74|5312.72|5274.72|5308.74|5270.74|10
1606013100000|2020-11-22 02:45:00|5309.37|5271.37|5306.26|5268.26|5309.44|5271.44|5306.26|5268.26|9
1606013110000|2020-11-22 02:45:10|5306.47|5268.47|5303.4|5265.4|5306.47|5268.47|5303.4|5265.4|9
1606013120000|2020-11-22 02:45:20|5303.48|5265.48|5303.52|5265.52|5304.48|5266.48|5303.29|5265.29|9
1606013130000|2020-11-22 02:45:30|5303.87|5265.87|5301.21|5263.21|5303.87|5265.87|5301.21|5263.21|9
1606013140000|2020-11-22 02:45:40|5300.88|5262.88|5300.95|5262.95|5301.64|5263.64|5300.3|5262.3|10
1606013150000|2020-11-22 02:45:50|5300.61|5262.61|5299.01|5261.01|5300.61|5262.61|5298.26|5260.26|10
1606013160000|2020-11-22 02:46:00|5298.24|5260.24|5294.15|5256.15|5298.24|5260.24|5294.15|5256.15|10
1606013170000|2020-11-22 02:46:10|5293.81|5255.81|5286.83|5248.83|5293.81|5255.81|5286.83|5248.83|10
1606013180000|2020-11-22 02:46:20|5287.16|5249.16|5288.18|5250.18|5289.25|5251.25|5286.51|5248.51|10
1606013190000|2020-11-22 02:46:30|5288.14|5250.14|5291.89|5253.89|5291.89|5253.89|5288.14|5250.14|10
1606013200000|2020-11-22 02:46:40|5292.02|5254.02|5292.08|5254.08|5292.08|5254.08|5289.13|5251.13|10
1606013210000|2020-11-22 02:46:50|5292.64|5254.64|5294.47|5256.47|5294.47|5256.47|5291.86|5253.86|10
1606013220000|2020-11-22 02:47:00|5295.52|5257.52|5297.68|5259.68|5297.68|5259.68|5295.37|5257.37|10
1606013230000|2020-11-22 02:47:10|5297.37|5259.37|5298.03|5260.03|5298.03|5260.03|5296.99|5258.99|10
1606013240000|2020-11-22 02:47:20|5297.6|5259.6|5297.15|5259.15|5297.95|5259.95|5296.24|5258.24|10
1606013250000|2020-11-22 02:47:30|5297.08|5259.08|5296.4|5258.4|5297.08|5259.08|5294.6|5256.6|10
1606013260000|2020-11-22 02:47:40|5296.57|5258.57|5294.79|5256.79|5296.57|5258.57|5293.13|5255.13|10
1606013270000|2020-11-22 02:47:50|5294.3|5256.3|5293.92|5255.92|5294.62|5256.62|5293.82|5255.82|10
1606013280000|2020-11-22 02:48:00|5293.98|5255.98|5292.92|5254.92|5293.98|5255.98|5292.69|5254.69|10
1606013290000|2020-11-22 02:48:10|5292.97|5254.97|5293.88|5255.88|5294.56|5256.56|5292.14|5254.14|10
1606013300000|2020-11-22 02:48:20|5294.23|5256.23|5293.77|5255.77|5294.23|5256.23|5292.7|5254.7|10
1606013310000|2020-11-22 02:48:30|5293.57|5255.57|5293.74|5255.74|5293.8|5255.8|5293.38|5255.38|10
1606013320000|2020-11-22 02:48:40|5293.68|5255.68|5292.35|5254.35|5294.11|5256.11|5292.35|5254.35|10
1606013330000|2020-11-22 02:48:50|5292.63|5254.63|5293.34|5255.34|5294.09|5256.09|5292.59|5254.59|10
1606013340000|2020-11-22 02:49:00|5293.43|5255.43|5294.08|5256.08|5294.16|5256.16|5293.34|5255.34|10
1606013350000|2020-11-22 02:49:10|5294.01|5256.01|5298.77|5260.77|5298.77|5260.77|5294.01|5256.01|10
1606013360000|2020-11-22 02:49:20|5298.69|5260.69|5301.69|5263.69|5301.69|5263.69|5298.69|5260.69|10
1606013370000|2020-11-22 02:49:30|5302.02|5264.02|5301.72|5263.72|5302.16|5264.16|5301.04|5263.04|10
1606013380000|2020-11-22 02:49:40|5301.82|5263.82|5301.68|5263.68|5302.52|5264.52|5301.04|5263.04|10
1606013390000|2020-11-22 02:49:50|5301.76|5263.76|5300.69|5262.69|5302.06|5264.06|5300.69|5262.69|8
1606013400000|2020-11-22 02:50:00|5300.54|5262.54|5304.42|5266.42|5304.42|5266.42|5300.44|5262.44|10
1606013410000|2020-11-22 02:50:10|5304.33|5266.33|5304.1|5266.1|5304.33|5266.33|5303.79|5265.79|10
1606013420000|2020-11-22 02:50:20|5304.52|5266.52|5304.88|5266.88|5305.21|5267.21|5304.52|5266.52|10
1606013430000|2020-11-22 02:50:30|5304.48|5266.48|5305.78|5267.78|5305.78|5267.78|5304.26|5266.26|10
1606013440000|2020-11-22 02:50:40|5306|5268|5308.83|5270.83|5309.02|5271.02|5305.89|5267.89|10
1606013450000|2020-11-22 02:50:50|5308.08|5270.08|5308.33|5270.33|5308.33|5270.33|5307.43|5269.43|10
1606013460000|2020-11-22 02:51:00|5309.13|5271.13|5310.18|5272.18|5310.18|5272.18|5309.13|5271.13|10
1606013470000|2020-11-22 02:51:10|5310.27|5272.27|5310.5|5272.5|5310.6|5272.6|5309.81|5271.81|10
1606013480000|2020-11-22 02:51:20|5310.38|5272.38|5312.18|5274.18|5312.18|5274.18|5310.38|5272.38|9
1606013490000|2020-11-22 02:51:30|5312.44|5274.44|5315.39|5277.39|5315.39|5277.39|5312.44|5274.44|10
1606013500000|2020-11-22 02:51:40|5315.45|5277.45|5316.99|5278.99|5316.99|5278.99|5315.41|5277.41|9
1606013510000|2020-11-22 02:51:50|5317.16|5279.16|5315.47|5277.47|5317.16|5279.16|5315.33|5277.33|10
1606013520000|2020-11-22 02:52:00|5315.6|5277.6|5313.81|5275.81|5315.6|5277.6|5313.25|5275.25|9
1606013530000|2020-11-22 02:52:10|5313.29|5275.29|5311.57|5273.57|5313.29|5275.29|5311.54|5273.54|10
1606013540000|2020-11-22 02:52:20|5311.76|5273.76|5311.39|5273.39|5312.5|5274.5|5311.39|5273.39|10
1606013550000|2020-11-22 02:52:30|5311.25|5273.25|5307.85|5269.85|5311.25|5273.25|5307.85|5269.85|10
1606013560000|2020-11-22 02:52:40|5307.12|5269.12|5308.23|5270.23|5308.35|5270.35|5306.73|5268.73|10
1606013570000|2020-11-22 02:52:50|5308.05|5270.05|5308.88|5270.88|5308.88|5270.88|5307.74|5269.74|10
1606013580000|2020-11-22 02:53:00|5308.97|5270.97|5308.48|5270.48|5309.46|5271.46|5308.07|5270.07|10
1606013590000|2020-11-22 02:53:10|5308.75|5270.75|5309.39|5271.39|5309.99|5271.99|5308.75|5270.75|10
1606013600000|2020-11-22 02:53:20|5309.35|5271.35|5310.53|5272.53|5310.53|5272.53|5308.83|5270.83|10
1606013610000|2020-11-22 02:53:30|5310.62|5272.62|5311.15|5273.15|5311.15|5273.15|5310.47|5272.47|10
1606013620000|2020-11-22 02:53:40|5311.69|5273.69|5310.64|5272.64|5312.13|5274.13|5310.44|5272.44|10
1606013630000|2020-11-22 02:53:50|5310.21|5272.21|5312.75|5274.75|5312.75|5274.75|5310.21|5272.21|10
1606013640000|2020-11-22 02:54:00|5313.12|5275.12|5316.34|5278.34|5316.34|5278.34|5313.06|5275.06|10
1606013650000|2020-11-22 02:54:10|5316.72|5278.72|5317.3|5279.3|5317.3|5279.3|5316.34|5278.34|10
1606013660000|2020-11-22 02:54:20|5317.42|5279.42|5320.66|5282.66|5320.67|5282.67|5317.42|5279.42|9
1606013670000|2020-11-22 02:54:30|5321.11|5283.11|5321.29|5283.29|5322.32|5284.32|5321.11|5283.11|10
1606013680000|2020-11-22 02:54:40|5321.38|5283.38|5321.1|5283.1|5321.62|5283.62|5321.1|5283.1|10
1606013690000|2020-11-22 02:54:50|5321.24|5283.24|5322.39|5284.39|5323.22|5285.22|5321.24|5283.24|10
1606013700000|2020-11-22 02:55:00|5323.31|5285.31|5322.88|5284.88|5323.42|5285.42|5322.75|5284.75|10
1606013710000|2020-11-22 02:55:10|5322.83|5284.83|5323.58|5285.58|5324.49|5286.49|5322.45|5284.45|10
1606013720000|2020-11-22 02:55:20|5323.76|5285.76|5324.62|5286.62|5324.62|5286.62|5323.76|5285.76|10
1606013730000|2020-11-22 02:55:30|5324.87|5286.87|5328.09|5290.09|5328.09|5290.09|5324.87|5286.87|10
1606013740000|2020-11-22 02:55:40|5329.25|5291.25|5329.89|5291.89|5330.94|5292.94|5329.22|5291.22|10
1606013750000|2020-11-22 02:55:50|5329.88|5291.88|5329.89|5291.89|5330.77|5292.77|5329.4|5291.4|9
1606013760000|2020-11-22 02:56:00|5330.12|5292.12|5327.44|5289.44|5330.7|5292.7|5327.44|5289.44|10
1606013770000|2020-11-22 02:56:10|5326.85|5288.85|5325.57|5287.57|5326.85|5288.85|5324.9|5286.9|10
1606013780000|2020-11-22 02:56:20|5324.39|5286.39|5326.86|5288.86|5326.86|5288.86|5324.39|5286.39|10
1606013790000|2020-11-22 02:56:30|5326.68|5288.68|5327.77|5289.77|5327.77|5289.77|5326.68|5288.68|10
1606013800000|2020-11-22 02:56:40|5328.43|5290.43|5329.24|5291.24|5329.24|5291.24|5328.29|5290.29|10
1606013810000|2020-11-22 02:56:50|5330.52|5292.52|5330.81|5292.81|5330.91|5292.91|5330.28|5292.28|9
1606013820000|2020-11-22 02:57:00|5331.7|5293.7|5334.45|5296.45|5334.45|5296.45|5331.4|5293.4|9
1606013830000|2020-11-22 02:57:10|5334.61|5296.61|5336.3|5298.3|5336.34|5298.34|5334.61|5296.61|10
1606013840000|2020-11-22 02:57:20|5336.69|5298.69|5338.8|5300.8|5338.8|5300.8|5336.69|5298.69|9
1606013850000|2020-11-22 02:57:30|5338.63|5300.63|5334.75|5296.75|5338.63|5300.63|5334.75|5296.75|10
1606013860000|2020-11-22 02:57:40|5334.73|5296.73|5333.62|5295.62|5334.73|5296.73|5333.13|5295.13|10
1606013870000|2020-11-22 02:57:50|5333.23|5295.23|5330.59|5292.59|5333.23|5295.23|5330.29|5292.29|10
1606013880000|2020-11-22 02:58:00|5330.31|5292.31|5331.06|5293.06|5331.91|5293.91|5330.31|5292.31|10
1606013890000|2020-11-22 02:58:10|5331.21|5293.21|5330.02|5292.02|5331.48|5293.48|5329.88|5291.88|10
1606013900000|2020-11-22 02:58:20|5330.47|5292.47|5325.99|5287.99|5330.47|5292.47|5325.99|5287.99|10
1606013910000|2020-11-22 02:58:30|5325.85|5287.85|5322.82|5284.82|5325.85|5287.85|5322.82|5284.82|10
1606013920000|2020-11-22 02:58:40|5323.79|5285.79|5325.21|5287.21|5325.34|5287.34|5323.79|5285.79|10
1606013930000|2020-11-22 02:58:50|5325.71|5287.71|5327.42|5289.42|5327.42|5289.42|5325.71|5287.71|10
1606013940000|2020-11-22 02:59:00|5327.66|5289.66|5326.71|5288.71|5327.91|5289.91|5325.78|5287.78|10
1606013950000|2020-11-22 02:59:10|5327.22|5289.22|5326.66|5288.66|5327.52|5289.52|5326.66|5288.66|10
1606013960000|2020-11-22 02:59:20|5326.7|5288.7|5325.25|5287.25|5326.79|5288.79|5325.25|5287.25|10
1606013970000|2020-11-22 02:59:30|5324.79|5286.79|5324.61|5286.61|5325.01|5287.01|5323.85|5285.85|10
1606013980000|2020-11-22 02:59:40|5324.67|5286.67|5324.06|5286.06|5325.03|5287.03|5324.06|5286.06|10
1606013990000|2020-11-22 02:59:50|5323.95|5285.95|5322.4|5284.4|5323.95|5285.95|5321.97|5283.97|10
1606014000000|2020-11-22 03:00:00|5322.11|5284.11|5322.96|5284.96|5323.54|5285.54|5321.61|5283.61|10
1606014010000|2020-11-22 03:00:10|5323.53|5285.53|5326.39|5288.39|5326.39|5288.39|5323.53|5285.53|10
1606014020000|2020-11-22 03:00:20|5326.24|5288.24|5321.93|5283.93|5326.24|5288.24|5321.53|5283.53|10
1606014030000|2020-11-22 03:00:30|5321.18|5283.18|5317.51|5279.51|5321.18|5283.18|5317.51|5279.51|10
1606014040000|2020-11-22 03:00:40|5317.08|5279.08|5314.69|5276.69|5317.08|5279.08|5314.36|5276.36|10
1606014050000|2020-11-22 03:00:50|5314.72|5276.72|5314.81|5276.81|5315.82|5277.82|5313.95|5275.95|10
1606014060000|2020-11-22 03:01:00|5315.32|5277.32|5314.01|5276.01|5315.32|5277.32|5314.01|5276.01|10
1606014070000|2020-11-22 03:01:10|5314.23|5276.23|5314.46|5276.46|5314.85|5276.85|5314.23|5276.23|9
1606014080000|2020-11-22 03:01:20|5313.72|5275.72|5309.71|5271.71|5313.72|5275.72|5309.68|5271.68|10
1606014090000|2020-11-22 03:01:30|5310.47|5272.47|5310.67|5272.67|5310.92|5272.92|5310.17|5272.17|10
1606014100000|2020-11-22 03:01:40|5310.13|5272.13|5309.79|5271.79|5310.13|5272.13|5309.79|5271.79|9
1606014110000|2020-11-22 03:01:50|5309.77|5271.77|5307.15|5269.15|5310.09|5272.09|5306.38|5268.38|10
1606014120000|2020-11-22 03:02:00|5306.4|5268.4|5304.75|5266.75|5306.47|5268.47|5304.75|5266.75|10
1606014130000|2020-11-22 03:02:10|5304.87|5266.87|5301.71|5263.71|5305.1|5267.1|5301.71|5263.71|10
1606014140000|2020-11-22 03:02:20|5301.38|5263.38|5301.77|5263.77|5301.85|5263.85|5300.93|5262.93|10
1606014150000|2020-11-22 03:02:30|5302.3|5264.3|5306.4|5268.4|5306.4|5268.4|5302.3|5264.3|10
1606014160000|2020-11-22 03:02:40|5306.98|5268.98|5306.68|5268.68|5308.06|5270.06|5306.68|5268.68|10
1606014170000|2020-11-22 03:02:50|5306.2|5268.2|5305.65|5267.65|5306.2|5268.2|5304.52|5266.52|10
1606014180000|2020-11-22 03:03:00|5305.79|5267.79|5305.85|5267.85|5305.85|5267.85|5305.19|5267.19|9
1606014190000|2020-11-22 03:03:10|5305.91|5267.91|5306.52|5268.52|5306.53|5268.53|5305.74|5267.74|10
1606014200000|2020-11-22 03:03:20|5306.66|5268.66|5305.19|5267.19|5306.66|5268.66|5305.02|5267.02|10
1606014210000|2020-11-22 03:03:30|5305.08|5267.08|5303.21|5265.21|5305.08|5267.08|5303.21|5265.21|10
1606014220000|2020-11-22 03:03:40|5302.91|5264.91|5301.73|5263.73|5303.05|5265.05|5301.38|5263.38|10
1606014230000|2020-11-22 03:03:50|5301.97|5263.97|5297.1|5259.1|5301.97|5263.97|5297.1|5259.1|10
1606014240000|2020-11-22 03:04:00|5298.14|5260.14|5296.52|5258.52|5298.14|5260.14|5296.52|5258.52|10
1606014250000|2020-11-22 03:04:10|5296.8|5258.8|5295.37|5257.37|5296.96|5258.96|5294.93|5256.93|10
1606014260000|2020-11-22 03:04:20|5295.44|5257.44|5292.58|5254.58|5295.44|5257.44|5292.23|5254.23|10
1606014270000|2020-11-22 03:04:30|5292.75|5254.75|5290.9|5252.9|5292.75|5254.75|5290.9|5252.9|10
1606014280000|2020-11-22 03:04:40|5290.86|5252.86|5286.37|5248.37|5290.86|5252.86|5286.37|5248.37|10
1606014290000|2020-11-22 03:04:50|5285.97|5247.97|5285.95|5247.95|5286.88|5248.88|5285.22|5247.22|10
1606014300000|2020-11-22 03:05:00|5285.28|5247.28|5283.55|5245.55|5285.28|5247.28|5283.28|5245.28|10
1606014310000|2020-11-22 03:05:10|5283.71|5245.71|5281.82|5243.82|5283.71|5245.71|5281.75|5243.75|10
1606014320000|2020-11-22 03:05:20|5281.47|5243.47|5281.5|5243.5|5281.86|5243.86|5280.87|5242.87|9
1606014330000|2020-11-22 03:05:30|5281.79|5243.79|5286.9|5248.9|5286.9|5248.9|5281.79|5243.79|10
1606014340000|2020-11-22 03:05:40|5287.53|5249.53|5289.8|5251.8|5289.8|5251.8|5287.33|5249.33|10
1606014350000|2020-11-22 03:05:50|5290.49|5252.49|5292.49|5254.49|5292.49|5254.49|5290.49|5252.49|10
1606014360000|2020-11-22 03:06:00|5292.93|5254.93|5295.79|5257.79|5295.79|5257.79|5292.93|5254.93|10
1606014370000|2020-11-22 03:06:10|5295.58|5257.58|5295.56|5257.56|5297.49|5259.49|5295.45|5257.45|10
1606014380000|2020-11-22 03:06:20|5295.64|5257.64|5295.56|5257.56|5297.21|5259.21|5295.56|5257.56|10
1606014390000|2020-11-22 03:06:30|5295.28|5257.28|5291.85|5253.85|5295.28|5257.28|5291.85|5253.85|10
1606014400000|2020-11-22 03:06:40|5291.34|5253.34|5291.67|5253.67|5291.67|5253.67|5291.15|5253.15|10
1606014410000|2020-11-22 03:06:50|5291.91|5253.91|5291.5|5253.5|5291.91|5253.91|5291.32|5253.32|10
1606014420000|2020-11-22 03:07:00|5291.33|5253.33|5291.51|5253.51|5291.58|5253.58|5290.73|5252.73|10
1606014430000|2020-11-22 03:07:10|5291.48|5253.48|5292.2|5254.2|5292.2|5254.2|5291.48|5253.48|10
1606014440000|2020-11-22 03:07:20|5292.3|5254.3|5292.57|5254.57|5292.83|5254.83|5292.3|5254.3|10
1606014450000|2020-11-22 03:07:30|5292.9|5254.9|5293.35|5255.35|5293.35|5255.35|5292.5|5254.5|10
1606014460000|2020-11-22 03:07:40|5294.53|5256.53|5296.44|5258.44|5296.44|5258.44|5294.53|5256.53|9
1606014470000|2020-11-22 03:07:50|5296.89|5258.89|5297.57|5259.57|5297.62|5259.62|5296.89|5258.89|10
1606014480000|2020-11-22 03:08:00|5297.77|5259.77|5298.37|5260.37|5298.65|5260.65|5297.68|5259.68|10
1606014490000|2020-11-22 03:08:10|5298.66|5260.66|5297.02|5259.02|5299.22|5261.22|5297.02|5259.02|10
1606014500000|2020-11-22 03:08:20|5297.31|5259.31|5297.6|5259.6|5297.66|5259.66|5297.21|5259.21|10
1606014510000|2020-11-22 03:08:30|5297.56|5259.56|5297.43|5259.43|5298.34|5260.34|5297.43|5259.43|10
1606014520000|2020-11-22 03:08:40|5297.38|5259.38|5295.19|5257.19|5297.38|5259.38|5294.49|5256.49|10
1606014530000|2020-11-22 03:08:50|5295.12|5257.12|5296.58|5258.58|5296.58|5258.58|5294.75|5256.75|10
1606014540000|2020-11-22 03:09:00|5296.72|5258.72|5299.95|5261.95|5299.95|5261.95|5296.72|5258.72|10
1606014550000|2020-11-22 03:09:10|5300.3|5262.3|5301.08|5263.08|5301.08|5263.08|5300.3|5262.3|10
1606014560000|2020-11-22 03:09:20|5301.49|5263.49|5301.8|5263.8|5302.28|5264.28|5301.49|5263.49|10
1606014570000|2020-11-22 03:09:30|5301.79|5263.79|5302.14|5264.14|5302.48|5264.48|5301.79|5263.79|10
1606014580000|2020-11-22 03:09:40|5302.23|5264.23|5301.97|5263.97|5302.45|5264.45|5301.33|5263.33|9
1606014590000|2020-11-22 03:09:50|5302.3|5264.3|5304.43|5266.43|5304.46|5266.46|5302.3|5264.3|10
1606014600000|2020-11-22 03:10:00|5304.52|5266.52|5304.47|5266.47|5304.52|5266.52|5303.83|5265.83|10
1606014610000|2020-11-22 03:10:10|5304.67|5266.67|5304.06|5266.06|5304.83|5266.83|5303.73|5265.73|10
1606014620000|2020-11-22 03:10:20|5304.24|5266.24|5302.25|5264.25|5304.73|5266.73|5302.16|5264.16|10
1606014630000|2020-11-22 03:10:30|5301.94|5263.94|5301.07|5263.07|5302.36|5264.36|5301.07|5263.07|10
1606014640000|2020-11-22 03:10:40|5301.19|5263.19|5299.18|5261.18|5301.19|5263.19|5299.18|5261.18|10
1606014650000|2020-11-22 03:10:50|5299.01|5261.01|5295.2|5257.2|5299.01|5261.01|5294.57|5256.57|10
1606014660000|2020-11-22 03:11:00|5294.96|5256.96|5296.79|5258.79|5296.79|5258.79|5294.13|5256.13|10
1606014670000|2020-11-22 03:11:10|5296.6|5258.6|5297.8|5259.8|5297.8|5259.8|5296.44|5258.44|10
1606014680000|2020-11-22 03:11:20|5297.75|5259.75|5298.38|5260.38|5298.38|5260.38|5297.47|5259.47|10
1606014690000|2020-11-22 03:11:30|5298.63|5260.63|5300.34|5262.34|5300.41|5262.41|5298.63|5260.63|10
1606014700000|2020-11-22 03:11:40|5300.76|5262.76|5301.4|5263.4|5301.6|5263.6|5300.76|5262.76|10
1606014710000|2020-11-22 03:11:50|5301.67|5263.67|5301.46|5263.46|5301.72|5263.72|5301.31|5263.31|10
1606014720000|2020-11-22 03:12:00|5301.48|5263.48|5301.48|5263.48|5301.92|5263.92|5301.48|5263.48|10
1606014730000|2020-11-22 03:12:10|5301.72|5263.72|5300.96|5262.96|5301.82|5263.82|5300.96|5262.96|10
1606014740000|2020-11-22 03:12:20|5300.9|5262.9|5300.17|5262.17|5300.91|5262.91|5300.17|5262.17|10
1606014750000|2020-11-22 03:12:30|5300.33|5262.33|5299.88|5261.88|5301.17|5263.17|5299.88|5261.88|9
1606014760000|2020-11-22 03:12:40|5299.72|5261.72|5298.19|5260.19|5299.72|5261.72|5298.19|5260.19|8
1606014770000|2020-11-22 03:12:50|5297.99|5259.99|5294.99|5256.99|5297.99|5259.99|5294.99|5256.99|10
1606014780000|2020-11-22 03:13:00|5294.35|5256.35|5291.92|5253.92|5294.37|5256.37|5291.92|5253.92|10
1606014790000|2020-11-22 03:13:10|5291.95|5253.95|5292.29|5254.29|5292.29|5254.29|5290.34|5252.34|10
1606014800000|2020-11-22 03:13:20|5292.56|5254.56|5292.6|5254.6|5292.6|5254.6|5291.95|5253.95|10
1606014810000|2020-11-22 03:13:30|5292.41|5254.41|5290.72|5252.72|5292.41|5254.41|5290.72|5252.72|10
1606014820000|2020-11-22 03:13:40|5290.68|5252.68|5289.5|5251.5|5291.04|5253.04|5289.06|5251.06|10
1606014830000|2020-11-22 03:13:50|5289.45|5251.45|5290.03|5252.03|5290.03|5252.03|5289.45|5251.45|10
1606014840000|2020-11-22 03:14:00|5290.69|5252.69|5292.81|5254.81|5292.98|5254.98|5290.69|5252.69|10
1606014850000|2020-11-22 03:14:10|5292.92|5254.92|5292.78|5254.78|5293.07|5255.07|5292.77|5254.77|10
1606014860000|2020-11-22 03:14:20|5292.89|5254.89|5295.68|5257.68|5295.72|5257.72|5292.89|5254.89|9
1606014870000|2020-11-22 03:14:30|5295.76|5257.76|5294.18|5256.18|5295.9|5257.9|5294.18|5256.18|10
1606014880000|2020-11-22 03:14:40|5293.89|5255.89|5293.04|5255.04|5294.06|5256.06|5293.04|5255.04|10
1606014890000|2020-11-22 03:14:50|5292.88|5254.88|5292.55|5254.55|5293.01|5255.01|5291.81|5253.81|9
1606014900000|2020-11-22 03:15:00|5292.37|5254.37|5292.11|5254.11|5292.37|5254.37|5291.8|5253.8|10
1606014910000|2020-11-22 03:15:10|5292.16|5254.16|5287.28|5249.28|5292.26|5254.26|5287.28|5249.28|10
1606014920000|2020-11-22 03:15:20|5287.93|5249.93|5284.84|5246.84|5287.99|5249.99|5284.84|5246.84|9
1606014930000|2020-11-22 03:15:30|5284.25|5246.25|5278.46|5240.46|5284.25|5246.25|5278.46|5240.46|10
1606014940000|2020-11-22 03:15:40|5277.28|5239.28|5276.13|5238.13|5277.7|5239.7|5276.13|5238.13|10
1606014950000|2020-11-22 03:15:50|5275.87|5237.87|5271.96|5233.96|5275.87|5237.87|5271.83|5233.83|10
1606014960000|2020-11-22 03:16:00|5270.91|5232.91|5269.55|5231.55|5270.91|5232.91|5268.82|5230.82|10
1606014970000|2020-11-22 03:16:10|5269.99|5231.99|5270.19|5232.19|5270.84|5232.84|5269.95|5231.95|10
1606014980000|2020-11-22 03:16:20|5269.67|5231.67|5269.73|5231.73|5271.35|5233.35|5269.67|5231.67|10
1606014990000|2020-11-22 03:16:30|5269.49|5231.49|5268.01|5230.01|5269.49|5231.49|5268.01|5230.01|10
1606015000000|2020-11-22 03:16:40|5267.36|5229.36|5267.33|5229.33|5267.75|5229.75|5267.03|5229.03|10
1606015010000|2020-11-22 03:16:50|5267.58|5229.58|5267.68|5229.68|5268.37|5230.37|5267.53|5229.53|10
1606015020000|2020-11-22 03:17:00|5267.7|5229.7|5268.13|5230.13|5268.13|5230.13|5266.82|5228.82|10
1606015030000|2020-11-22 03:17:10|5268.39|5230.39|5273.6|5235.6|5273.6|5235.6|5268.39|5230.39|10
1606015040000|2020-11-22 03:17:20|5273.49|5235.49|5274.74|5236.74|5274.94|5236.94|5273.49|5235.49|10
1606015050000|2020-11-22 03:17:30|5275.07|5237.07|5276.39|5238.39|5277.12|5239.12|5275.07|5237.07|10
1606015060000|2020-11-22 03:17:40|5275.7|5237.7|5275.67|5237.67|5276.42|5238.42|5275.42|5237.42|10
1606015070000|2020-11-22 03:17:50|5275.74|5237.74|5275.23|5237.23|5276.03|5238.03|5275.19|5237.19|10
1606015080000|2020-11-22 03:18:00|5275.31|5237.31|5274.2|5236.2|5275.31|5237.31|5274.2|5236.2|10
1606015090000|2020-11-22 03:18:10|5274.01|5236.01|5275.66|5237.66|5275.66|5237.66|5273.46|5235.46|10
1606015100000|2020-11-22 03:18:20|5275.6|5237.6|5278.26|5240.26|5278.26|5240.26|5275.39|5237.39|10
1606015110000|2020-11-22 03:18:30|5278.58|5240.58|5280.99|5242.99|5280.99|5242.99|5278.58|5240.58|10
1606015120000|2020-11-22 03:18:40|5281.05|5243.05|5285.46|5247.46|5285.46|5247.46|5281.05|5243.05|10
1606015130000|2020-11-22 03:18:50|5286.03|5248.03|5288.79|5250.79|5288.79|5250.79|5286.03|5248.03|10
1606015140000|2020-11-22 03:19:00|5288.88|5250.88|5287.07|5249.07|5288.88|5250.88|5286.77|5248.77|10
1606015150000|2020-11-22 03:19:10|5287.23|5249.23|5287.09|5249.09|5287.34|5249.34|5286.85|5248.85|9
1606015160000|2020-11-22 03:19:20|5286.94|5248.94|5287.17|5249.17|5287.17|5249.17|5286.88|5248.88|9
1606015170000|2020-11-22 03:19:30|5287.27|5249.27|5287.95|5249.95|5287.95|5249.95|5287.2|5249.2|10
1606015180000|2020-11-22 03:19:40|5288.02|5250.02|5289.8|5251.8|5289.8|5251.8|5288.02|5250.02|10
1606015190000|2020-11-22 03:19:50|5289.89|5251.89|5291.02|5253.02|5291.02|5253.02|5289.89|5251.89|8
1606015200000|2020-11-22 03:20:00|5291.23|5253.23|5287.17|5249.17|5291.23|5253.23|5287.17|5249.17|10
1606015210000|2020-11-22 03:20:10|5285.65|5247.65|5280.77|5242.77|5285.65|5247.65|5280.77|5242.77|10
1606015220000|2020-11-22 03:20:20|5279.75|5241.75|5277.11|5239.11|5279.75|5241.75|5277.11|5239.11|10
1606015230000|2020-11-22 03:20:30|5277.06|5239.06|5277.11|5239.11|5278.14|5240.14|5276.79|5238.79|10
1606015240000|2020-11-22 03:20:40|5276.29|5238.29|5275.17|5237.17|5276.29|5238.29|5274.9|5236.9|10
1606015250000|2020-11-22 03:20:50|5275.16|5237.16|5273.76|5235.76|5275.42|5237.42|5273.76|5235.76|10
1606015260000|2020-11-22 03:21:00|5274.07|5236.07|5273.76|5235.76|5274.07|5236.07|5273.67|5235.67|10
1606015270000|2020-11-22 03:21:10|5273.46|5235.46|5271.36|5233.36|5273.46|5235.46|5271.36|5233.36|10
1606015280000|2020-11-22 03:21:20|5271.12|5233.12|5268.8|5230.8|5271.12|5233.12|5267.97|5229.97|10
1606015290000|2020-11-22 03:21:30|5268.52|5230.52|5267.33|5229.33|5268.52|5230.52|5267.07|5229.07|10
1606015300000|2020-11-22 03:21:40|5267.61|5229.61|5268.22|5230.22|5268.22|5230.22|5267.61|5229.61|10
1606015310000|2020-11-22 03:21:50|5268.19|5230.19|5269.65|5231.65|5269.65|5231.65|5268.19|5230.19|10
1606015320000|2020-11-22 03:22:00|5269.61|5231.61|5269.01|5231.01|5269.8|5231.8|5269.01|5231.01|10
1606015330000|2020-11-22 03:22:10|5268.58|5230.58|5268.07|5230.07|5268.58|5230.58|5268.07|5230.07|10
1606015340000|2020-11-22 03:22:20|5268.22|5230.22|5270.15|5232.15|5270.15|5232.15|5267.74|5229.74|10
1606015350000|2020-11-22 03:22:30|5270.89|5232.89|5272.52|5234.52|5272.52|5234.52|5270.89|5232.89|10
1606015360000|2020-11-22 03:22:40|5272.56|5234.56|5274.3|5236.3|5274.3|5236.3|5271.83|5233.83|10
1606015370000|2020-11-22 03:22:50|5274.55|5236.55|5276.35|5238.35|5276.35|5238.35|5274.55|5236.55|10
1606015380000|2020-11-22 03:23:00|5276.13|5238.13|5276.41|5238.41|5276.63|5238.63|5274.67|5236.67|9
1606015390000|2020-11-22 03:23:10|5276.43|5238.43|5277.14|5239.14|5277.29|5239.29|5276.43|5238.43|10
1606015400000|2020-11-22 03:23:20|5277.43|5239.43|5277.58|5239.58|5277.87|5239.87|5277.43|5239.43|8
1606015410000|2020-11-22 03:23:30|5277.8|5239.8|5278.92|5240.92|5278.92|5240.92|5277.8|5239.8|10
1606015420000|2020-11-22 03:23:40|5279.27|5241.27|5279.92|5241.92|5280.24|5242.24|5279.19|5241.19|10
1606015430000|2020-11-22 03:23:50|5280.01|5242.01|5279.74|5241.74|5280.47|5242.47|5279.74|5241.74|10
1606015440000|2020-11-22 03:24:00|5279.77|5241.77|5280.8|5242.8|5280.8|5242.8|5279.06|5241.06|10
1606015450000|2020-11-22 03:24:10|5280.89|5242.89|5280.13|5242.13|5281.38|5243.38|5280.13|5242.13|9
1606015460000|2020-11-22 03:24:20|5279.74|5241.74|5277.26|5239.26|5279.74|5241.74|5277.26|5239.26|10
1606015470000|2020-11-22 03:24:30|5277.11|5239.11|5275.41|5237.41|5277.11|5239.11|5275.41|5237.41|10
1606015480000|2020-11-22 03:24:40|5275.33|5237.33|5273.7|5235.7|5275.7|5237.7|5273.7|5235.7|10
1606015490000|2020-11-22 03:24:50|5273.66|5235.66|5273.67|5235.67|5273.93|5235.93|5273.38|5235.38|10
1606015500000|2020-11-22 03:25:00|5274.13|5236.13|5274.74|5236.74|5274.74|5236.74|5274.13|5236.13|9
1606015510000|2020-11-22 03:25:10|5274.64|5236.64|5273.01|5235.01|5274.82|5236.82|5273.01|5235.01|10
1606015520000|2020-11-22 03:25:20|5272.76|5234.76|5271.17|5233.17|5272.76|5234.76|5270.92|5232.92|10
1606015530000|2020-11-22 03:25:30|5270.25|5232.25|5269.89|5231.89|5270.33|5232.33|5269.75|5231.75|8
1606015540000|2020-11-22 03:25:40|5269.94|5231.94|5268.84|5230.84|5270.37|5232.37|5268.84|5230.84|9
1606015550000|2020-11-22 03:25:50|5268.39|5230.39|5264.31|5226.31|5268.39|5230.39|5264.19|5226.19|9
1606015560000|2020-11-22 03:26:00|5264.23|5226.23|5264.61|5226.61|5266.01|5228.01|5264.1|5226.1|10
1606015570000|2020-11-22 03:26:10|5264.16|5226.16|5263.39|5225.39|5264.16|5226.16|5263.34|5225.34|10
1606015580000|2020-11-22 03:26:20|5263.26|5225.26|5262.51|5224.51|5263.26|5225.26|5262.51|5224.51|10
1606015590000|2020-11-22 03:26:30|5262.87|5224.87|5264.03|5226.03|5264.03|5226.03|5262.63|5224.63|10
1606015600000|2020-11-22 03:26:40|5264.22|5226.22|5266.09|5228.09|5266.2|5228.2|5264.22|5226.22|10
1606015610000|2020-11-22 03:26:50|5265.93|5227.93|5265.65|5227.65|5266.35|5228.35|5265.37|5227.37|10
1606015620000|2020-11-22 03:27:00|5265.17|5227.17|5264.86|5226.86|5265.17|5227.17|5264.6|5226.6|10
1606015630000|2020-11-22 03:27:10|5264.7|5226.7|5264.75|5226.75|5265.23|5227.23|5264.53|5226.53|10
1606015640000|2020-11-22 03:27:20|5264.73|5226.73|5263.83|5225.83|5265.33|5227.33|5263.83|5225.83|10
1606015650000|2020-11-22 03:27:30|5264.42|5226.42|5264.81|5226.81|5264.81|5226.81|5264.28|5226.28|10
1606015660000|2020-11-22 03:27:40|5265.76|5227.76|5267.97|5229.97|5267.98|5229.98|5265.76|5227.76|10
1606015670000|2020-11-22 03:27:50|5268.21|5230.21|5268.85|5230.85|5268.86|5230.86|5267.98|5229.98|10
1606015680000|2020-11-22 03:28:00|5268.35|5230.35|5268.12|5230.12|5268.35|5230.35|5267.76|5229.76|10
1606015690000|2020-11-22 03:28:10|5268.99|5230.99|5269.29|5231.29|5269.86|5231.86|5268.99|5230.99|9
1606015700000|2020-11-22 03:28:20|5269.19|5231.19|5267.36|5229.36|5269.19|5231.19|5267.36|5229.36|10
1606015710000|2020-11-22 03:28:30|5267.16|5229.16|5262.2|5224.2|5267.16|5229.16|5262.2|5224.2|10
1606015720000|2020-11-22 03:28:40|5261.6|5223.6|5262.73|5224.73|5262.73|5224.73|5261|5223|9
1606015730000|2020-11-22 03:28:50|5262.69|5224.69|5261|5223|5262.69|5224.69|5260.83|5222.83|10
1606015740000|2020-11-22 03:29:00|5260.63|5222.63|5257.71|5219.71|5260.63|5222.63|5257.69|5219.69|10
1606015750000|2020-11-22 03:29:10|5257.51|5219.51|5254.48|5216.48|5257.51|5219.51|5254.48|5216.48|9
1606015760000|2020-11-22 03:29:20|5253.49|5215.49|5247.25|5209.25|5254.19|5216.19|5247.25|5209.25|10
1606015770000|2020-11-22 03:29:30|5245.44|5207.44|5245.28|5207.28|5246.24|5208.24|5244.82|5206.82|10
1606015780000|2020-11-22 03:29:40|5244.24|5206.24|5242.34|5204.34|5244.37|5206.37|5241.75|5203.75|10
1606015790000|2020-11-22 03:29:50|5242.48|5204.48|5238.9|5200.9|5242.48|5204.48|5237.96|5199.96|10
1606015800000|2020-11-22 03:30:00|5238.64|5200.64|5236.99|5198.99|5238.64|5200.64|5236.9|5198.9|10
1606015810000|2020-11-22 03:30:10|5237.36|5199.36|5241.43|5203.43|5241.43|5203.43|5237.31|5199.31|10
1606015820000|2020-11-22 03:30:20|5241.85|5203.85|5244.77|5206.77|5244.77|5206.77|5241.03|5203.03|10
1606015830000|2020-11-22 03:30:30|5245.54|5207.54|5247.19|5209.19|5247.5|5209.5|5245.54|5207.54|8
1606015840000|2020-11-22 03:30:40|5247.31|5209.31|5247.53|5209.53|5247.53|5209.53|5246.27|5208.27|10
1606015850000|2020-11-22 03:30:50|5248.01|5210.01|5250.32|5212.32|5250.32|5212.32|5247.96|5209.96|10
1606015860000|2020-11-22 03:31:00|5250.94|5212.94|5248.89|5210.89|5250.94|5212.94|5247.44|5209.44|10
1606015870000|2020-11-22 03:31:10|5248.6|5210.6|5249.49|5211.49|5249.5|5211.5|5248.6|5210.6|10
1606015880000|2020-11-22 03:31:20|5249.8|5211.8|5251.72|5213.72|5251.72|5213.72|5249.8|5211.8|9
1606015890000|2020-11-22 03:31:30|5251.85|5213.85|5251.39|5213.39|5252.08|5214.08|5251.02|5213.02|10
1606015900000|2020-11-22 03:31:40|5250.37|5212.37|5250.76|5212.76|5250.95|5212.95|5250.08|5212.08|10
1606015910000|2020-11-22 03:31:50|5250.55|5212.55|5250.94|5212.94|5250.94|5212.94|5249.85|5211.85|10
1606015920000|2020-11-22 03:32:00|5250.88|5212.88|5250.01|5212.01|5251|5213|5250.01|5212.01|10
1606015930000|2020-11-22 03:32:10|5249.87|5211.87|5249.41|5211.41|5249.95|5211.95|5248.54|5210.54|10
1606015940000|2020-11-22 03:32:20|5249.64|5211.64|5249.23|5211.23|5250|5212|5248.7|5210.7|10
1606015950000|2020-11-22 03:32:30|5249.45|5211.45|5249.77|5211.77|5249.77|5211.77|5249.34|5211.34|10
1606015960000|2020-11-22 03:32:40|5250.29|5212.29|5250.57|5212.57|5250.88|5212.88|5250.18|5212.18|10
1606015970000|2020-11-22 03:32:50|5250.51|5212.51|5252.58|5214.58|5252.58|5214.58|5250.51|5212.51|10
1606015980000|2020-11-22 03:33:00|5253.91|5215.91|5258.41|5220.41|5258.41|5220.41|5253.91|5215.91|9
1606015990000|2020-11-22 03:33:10|5258.76|5220.76|5260.82|5222.82|5260.9|5222.9|5258.76|5220.76|10
1606016000000|2020-11-22 03:33:20|5261.33|5223.33|5263.9|5225.9|5263.9|5225.9|5261.33|5223.33|10
1606016010000|2020-11-22 03:33:30|5264.08|5226.08|5265.37|5227.37|5265.92|5227.92|5264.08|5226.08|10
1606016020000|2020-11-22 03:33:40|5265.74|5227.74|5267.72|5229.72|5267.72|5229.72|5265.74|5227.74|10
1606016030000|2020-11-22 03:33:50|5267.61|5229.61|5267.82|5229.82|5269.2|5231.2|5267.61|5229.61|10
1606016040000|2020-11-22 03:34:00|5268.34|5230.34|5268.96|5230.96|5269.02|5231.02|5268.34|5230.34|9
1606016050000|2020-11-22 03:34:10|5268.98|5230.98|5267.07|5229.07|5268.98|5230.98|5267.04|5229.04|10
1606016060000|2020-11-22 03:34:20|5266.7|5228.7|5265.83|5227.83|5266.7|5228.7|5265.78|5227.78|10
1606016070000|2020-11-22 03:34:30|5266.01|5228.01|5266.27|5228.27|5266.52|5228.52|5265.99|5227.99|10
1606016080000|2020-11-22 03:34:40|5266.05|5228.05|5266.19|5228.19|5266.22|5228.22|5265.97|5227.97|10
1606016090000|2020-11-22 03:34:50|5265.88|5227.88|5266.41|5228.41|5266.41|5228.41|5265.84|5227.84|9
1606016100000|2020-11-22 03:35:00|5266.46|5228.46|5265.23|5227.23|5266.46|5228.46|5265.13|5227.13|10
1606016110000|2020-11-22 03:35:10|5265.19|5227.19|5263.05|5225.05|5265.19|5227.19|5262.95|5224.95|10
1606016120000|2020-11-22 03:35:20|5263.48|5225.48|5262.93|5224.93|5263.48|5225.48|5262.93|5224.93|10
1606016130000|2020-11-22 03:35:30|5262.77|5224.77|5260.93|5222.93|5262.77|5224.77|5260.93|5222.93|9
1606016140000|2020-11-22 03:35:40|5260.43|5222.43|5261.63|5223.63|5261.63|5223.63|5260.37|5222.37|10
1606016150000|2020-11-22 03:35:50|5261.48|5223.48|5261.33|5223.33|5261.62|5223.62|5261.21|5223.21|10
1606016160000|2020-11-22 03:36:00|5261.41|5223.41|5261.78|5223.78|5261.78|5223.78|5261.07|5223.07|10
1606016170000|2020-11-22 03:36:10|5261.95|5223.95|5261.01|5223.01|5262.04|5224.04|5261.01|5223.01|10
1606016180000|2020-11-22 03:36:20|5260.92|5222.92|5259.16|5221.16|5260.92|5222.92|5259.16|5221.16|8
1606016190000|2020-11-22 03:36:30|5259.1|5221.1|5257.76|5219.76|5259.1|5221.1|5257.76|5219.76|9
1606016200000|2020-11-22 03:36:40|5257.6|5219.6|5257.62|5219.62|5257.65|5219.65|5256.53|5218.53|10
1606016210000|2020-11-22 03:36:50|5257.63|5219.63|5256.01|5218.01|5257.63|5219.63|5256.01|5218.01|9
1606016220000|2020-11-22 03:37:00|5255.08|5217.08|5255.35|5217.35|5255.73|5217.73|5255.02|5217.02|9
1606016230000|2020-11-22 03:37:10|5255.24|5217.24|5255.43|5217.43|5255.43|5217.43|5254.73|5216.73|10
1606016240000|2020-11-22 03:37:20|5255.16|5217.16|5255.32|5217.32|5255.45|5217.45|5254.75|5216.75|10
1606016250000|2020-11-22 03:37:30|5255.21|5217.21|5254.03|5216.03|5255.21|5217.21|5254.03|5216.03|10
1606016260000|2020-11-22 03:37:40|5253.88|5215.88|5253.17|5215.17|5253.88|5215.88|5253.14|5215.14|10
1606016270000|2020-11-22 03:37:50|5252.92|5214.92|5251.85|5213.85|5252.92|5214.92|5251.85|5213.85|10
1606016280000|2020-11-22 03:38:00|5252.06|5214.06|5251.74|5213.74|5252.2|5214.2|5251.74|5213.74|9
1606016290000|2020-11-22 03:38:10|5251.8|5213.8|5254.18|5216.18|5254.18|5216.18|5251.8|5213.8|10
1606016300000|2020-11-22 03:38:20|5255.1|5217.1|5256.5|5218.5|5256.92|5218.92|5255.1|5217.1|10
1606016310000|2020-11-22 03:38:30|5256.31|5218.31|5257.07|5219.07|5257.43|5219.43|5256.16|5218.16|10
1606016320000|2020-11-22 03:38:40|5257.31|5219.31|5258.51|5220.51|5258.51|5220.51|5257.26|5219.26|10
1606016330000|2020-11-22 03:38:50|5258.28|5220.28|5259.12|5221.12|5259.21|5221.21|5258.28|5220.28|10
1606016340000|2020-11-22 03:39:00|5258.75|5220.75|5259.07|5221.07|5259.07|5221.07|5258.65|5220.65|9
1606016350000|2020-11-22 03:39:10|5259.13|5221.13|5260.36|5222.36|5260.36|5222.36|5259.13|5221.13|10
1606016360000|2020-11-22 03:39:20|5260.54|5222.54|5263.37|5225.37|5263.37|5225.37|5260.54|5222.54|10
1606016370000|2020-11-22 03:39:30|5263.69|5225.69|5265.91|5227.91|5265.91|5227.91|5263.69|5225.69|10
1606016380000|2020-11-22 03:39:40|5266.26|5228.26|5267.73|5229.73|5268.06|5230.06|5265.94|5227.94|10
1606016390000|2020-11-22 03:39:50|5267.85|5229.85|5267.9|5229.9|5268.37|5230.37|5267.85|5229.85|10
1606016400000|2020-11-22 03:40:00|5268.07|5230.07|5266.88|5228.88|5268.07|5230.07|5266.43|5228.43|8
1606016410000|2020-11-22 03:40:10|5266.33|5228.33|5264.78|5226.78|5266.38|5228.38|5264.63|5226.63|10
1606016420000|2020-11-22 03:40:20|5264.58|5226.58|5263.95|5225.95|5264.73|5226.73|5263.66|5225.66|10
1606016430000|2020-11-22 03:40:30|5264.53|5226.53|5265.95|5227.95|5265.95|5227.95|5264.4|5226.4|9
1606016440000|2020-11-22 03:40:40|5265.91|5227.91|5266.04|5228.04|5266.21|5228.21|5265.68|5227.68|9
1606016450000|2020-11-22 03:40:50|5266.07|5228.07|5266.71|5228.71|5266.75|5228.75|5265.58|5227.58|10
1606016460000|2020-11-22 03:41:00|5266.4|5228.4|5264.65|5226.65|5266.44|5228.44|5264.65|5226.65|10
1606016470000|2020-11-22 03:41:10|5264.54|5226.54|5265.05|5227.05|5265.05|5227.05|5264.48|5226.48|9
1606016480000|2020-11-22 03:41:20|5265.11|5227.11|5264.87|5226.87|5265.11|5227.11|5264.76|5226.76|9
1606016490000|2020-11-22 03:41:30|5264.9|5226.9|5267.05|5229.05|5267.05|5229.05|5264.9|5226.9|10
1606016500000|2020-11-22 03:41:40|5267.62|5229.62|5269.02|5231.02|5269.35|5231.35|5267.62|5229.62|10
1606016510000|2020-11-22 03:41:50|5268.46|5230.46|5269.91|5231.91|5270.01|5232.01|5268.46|5230.46|10
1606016520000|2020-11-22 03:42:00|5270.02|5232.02|5271.35|5233.35|5271.57|5233.57|5270.02|5232.02|9
1606016530000|2020-11-22 03:42:10|5271.96|5233.96|5270.93|5232.93|5271.96|5233.96|5270.77|5232.77|10
1606016540000|2020-11-22 03:42:20|5271.1|5233.1|5271.61|5233.61|5271.61|5233.61|5270.84|5232.84|9
1606016550000|2020-11-22 03:42:30|5271.83|5233.83|5273.46|5235.46|5273.46|5235.46|5271.83|5233.83|10
1606016560000|2020-11-22 03:42:40|5273.99|5235.99|5275.75|5237.75|5275.75|5237.75|5273.87|5235.87|10
1606016570000|2020-11-22 03:42:50|5275.74|5237.74|5276.81|5238.81|5277.3|5239.3|5275.74|5237.74|10
1606016580000|2020-11-22 03:43:00|5276.75|5238.75|5278.37|5240.37|5278.52|5240.52|5276.71|5238.71|10
1606016590000|2020-11-22 03:43:10|5278.65|5240.65|5279.44|5241.44|5279.44|5241.44|5278.65|5240.65|10
1606016600000|2020-11-22 03:43:20|5279.34|5241.34|5281.54|5243.54|5281.6|5243.6|5279.34|5241.34|10
1606016610000|2020-11-22 03:43:30|5281.62|5243.62|5284.03|5246.03|5284.03|5246.03|5281.62|5243.62|10
1606016620000|2020-11-22 03:43:40|5284.57|5246.57|5286.25|5248.25|5286.58|5248.58|5284.57|5246.57|10
1606016630000|2020-11-22 03:43:50|5286.12|5248.12|5285.47|5247.47|5286.12|5248.12|5285.46|5247.46|10
1606016640000|2020-11-22 03:44:00|5285.88|5247.88|5286.78|5248.78|5286.78|5248.78|5285.88|5247.88|9
1606016650000|2020-11-22 03:44:10|5287.16|5249.16|5288.77|5250.77|5288.77|5250.77|5287.16|5249.16|10
1606016660000|2020-11-22 03:44:20|5288.88|5250.88|5291.66|5253.66|5291.66|5253.66|5288.88|5250.88|10
1606016670000|2020-11-22 03:44:30|5292.12|5254.12|5293.97|5255.97|5293.97|5255.97|5292.12|5254.12|10
1606016680000|2020-11-22 03:44:40|5293.92|5255.92|5292.62|5254.62|5294.04|5256.04|5292.58|5254.58|10
1606016690000|2020-11-22 03:44:50|5292.34|5254.34|5290.69|5252.69|5292.34|5254.34|5290.69|5252.69|10
1606016700000|2020-11-22 03:45:00|5290.57|5252.57|5289.53|5251.53|5290.57|5252.57|5288.97|5250.97|10
1606016710000|2020-11-22 03:45:10|5289.7|5251.7|5290.72|5252.72|5290.73|5252.73|5289.7|5251.7|10
1606016720000|2020-11-22 03:45:20|5290.82|5252.82|5292.77|5254.77|5292.77|5254.77|5290.82|5252.82|9
1606016730000|2020-11-22 03:45:30|5292.76|5254.76|5293.18|5255.18|5293.39|5255.39|5292.68|5254.68|10
1606016740000|2020-11-22 03:45:40|5293.28|5255.28|5295.4|5257.4|5295.4|5257.4|5293.28|5255.28|9
1606016750000|2020-11-22 03:45:50|5295.56|5257.56|5295.96|5257.96|5296.31|5258.31|5295.56|5257.56|9
1606016760000|2020-11-22 03:46:00|5296.04|5258.04|5297.81|5259.81|5297.81|5259.81|5296.04|5258.04|10
1606016770000|2020-11-22 03:46:10|5298.05|5260.05|5298.88|5260.88|5298.88|5260.88|5298.04|5260.04|10
1606016780000|2020-11-22 03:46:20|5299.56|5261.56|5298.96|5260.96|5299.95|5261.95|5298.96|5260.96|8
1606016790000|2020-11-22 03:46:30|5298.5|5260.5|5294.85|5256.85|5298.5|5260.5|5294.85|5256.85|10
1606016800000|2020-11-22 03:46:40|5294.68|5256.68|5293.99|5255.99|5294.68|5256.68|5293.72|5255.72|10
1606016810000|2020-11-22 03:46:50|5294.13|5256.13|5293.62|5255.62|5294.13|5256.13|5293.62|5255.62|9
1606016820000|2020-11-22 03:47:00|5293.67|5255.67|5294.28|5256.28|5294.28|5256.28|5293.67|5255.67|10
1606016830000|2020-11-22 03:47:10|5294.47|5256.47|5293.89|5255.89|5294.57|5256.57|5293.65|5255.65|10
1606016840000|2020-11-22 03:47:20|5293.84|5255.84|5291.54|5253.54|5293.84|5255.84|5291.54|5253.54|10
1606016850000|2020-11-22 03:47:30|5291.37|5253.37|5291.32|5253.32|5291.47|5253.47|5291.15|5253.15|10
1606016860000|2020-11-22 03:47:40|5291.36|5253.36|5288.46|5250.46|5291.36|5253.36|5288.46|5250.46|10
1606016870000|2020-11-22 03:47:50|5287.91|5249.91|5286.5|5248.5|5287.91|5249.91|5286.48|5248.48|10
1606016880000|2020-11-22 03:48:00|5286.35|5248.35|5285.1|5247.1|5286.35|5248.35|5285.04|5247.04|10
1606016890000|2020-11-22 03:48:10|5285.11|5247.11|5279.89|5241.89|5285.11|5247.11|5279.89|5241.89|10
1606016900000|2020-11-22 03:48:20|5279.83|5241.83|5280.32|5242.32|5280.36|5242.36|5279.83|5241.83|10
1606016910000|2020-11-22 03:48:30|5280.1|5242.1|5281.69|5243.69|5281.69|5243.69|5280.07|5242.07|10
1606016920000|2020-11-22 03:48:40|5282.17|5244.17|5282.03|5244.03|5282.28|5244.28|5281.86|5243.86|10
1606016930000|2020-11-22 03:48:50|5281.87|5243.87|5280.93|5242.93|5282.01|5244.01|5280.93|5242.93|10
1606016940000|2020-11-22 03:49:00|5280.88|5242.88|5280.59|5242.59|5280.88|5242.88|5280.46|5242.46|10
1606016950000|2020-11-22 03:49:10|5280.39|5242.39|5280.34|5242.34|5280.49|5242.49|5280.3|5242.3|10
1606016960000|2020-11-22 03:49:20|5280.38|5242.38|5278.52|5240.52|5280.38|5242.38|5278.13|5240.13|10
1606016970000|2020-11-22 03:49:30|5278.57|5240.57|5278.71|5240.71|5278.81|5240.81|5278.49|5240.49|9
1606016980000|2020-11-22 03:49:40|5278.87|5240.87|5279.7|5241.7|5279.7|5241.7|5278.62|5240.62|9
1606016990000|2020-11-22 03:49:50|5280.27|5242.27|5284.6|5246.6|5284.6|5246.6|5280.27|5242.27|10
1606017000000|2020-11-22 03:50:00|5285.54|5247.54|5287.74|5249.74|5287.74|5249.74|5285.54|5247.54|10
1606017010000|2020-11-22 03:50:10|5288.8|5250.8|5291.39|5253.39|5291.39|5253.39|5288.8|5250.8|10
1606017020000|2020-11-22 03:50:20|5292.23|5254.23|5293.76|5255.76|5293.76|5255.76|5292.23|5254.23|10
1606017030000|2020-11-22 03:50:30|5293.72|5255.72|5294.36|5256.36|5294.36|5256.36|5293.44|5255.44|10
1606017040000|2020-11-22 03:50:40|5294.32|5256.32|5295.11|5257.11|5295.11|5257.11|5293.54|5255.54|9
1606017050000|2020-11-22 03:50:50|5295.21|5257.21|5297.98|5259.98|5297.98|5259.98|5295.21|5257.21|10
1606017060000|2020-11-22 03:51:00|5298.49|5260.49|5299.48|5261.48|5299.48|5261.48|5298.06|5260.06|9
1606017070000|2020-11-22 03:51:10|5299.59|5261.59|5302.91|5264.91|5302.91|5264.91|5299.49|5261.49|10
1606017080000|2020-11-22 03:51:20|5303.06|5265.06|5304.73|5266.73|5304.86|5266.86|5302.92|5264.92|9
1606017090000|2020-11-22 03:51:30|5304.87|5266.87|5306.94|5268.94|5306.98|5268.98|5304.87|5266.87|10
1606017100000|2020-11-22 03:51:40|5306.97|5268.97|5308.19|5270.19|5308.38|5270.38|5306.97|5268.97|10
1606017110000|2020-11-22 03:51:50|5308.31|5270.31|5307.23|5269.23|5308.75|5270.75|5307.23|5269.23|10
1606017120000|2020-11-22 03:52:00|5307.17|5269.17|5306.57|5268.57|5307.17|5269.17|5306.14|5268.14|10
1606017130000|2020-11-22 03:52:10|5305.94|5267.94|5304.52|5266.52|5306.03|5268.03|5304.52|5266.52|10
1606017140000|2020-11-22 03:52:20|5305.01|5267.01|5305.81|5267.81|5306.09|5268.09|5305.01|5267.01|10
1606017150000|2020-11-22 03:52:30|5305.93|5267.93|5306.47|5268.47|5306.82|5268.82|5305.93|5267.93|10
1606017160000|2020-11-22 03:52:40|5306.43|5268.43|5308.42|5270.42|5308.42|5270.42|5306.43|5268.43|9
1606017170000|2020-11-22 03:52:50|5308.44|5270.44|5307.97|5269.97|5309|5271|5307.97|5269.97|10
1606017180000|2020-11-22 03:53:00|5308.02|5270.02|5307.56|5269.56|5309.22|5271.22|5307.56|5269.56|10
1606017190000|2020-11-22 03:53:10|5306.29|5268.29|5305.05|5267.05|5306.29|5268.29|5304.55|5266.55|10
1606017200000|2020-11-22 03:53:20|5305.09|5267.09|5305.07|5267.07|5305.21|5267.21|5304.68|5266.68|10
1606017210000|2020-11-22 03:53:30|5305.35|5267.35|5306.79|5268.79|5308.35|5270.35|5305.35|5267.35|10
1606017220000|2020-11-22 03:53:40|5306.71|5268.71|5306.64|5268.64|5306.73|5268.73|5306.18|5268.18|9
1606017230000|2020-11-22 03:53:50|5306.57|5268.57|5306.26|5268.26|5307.1|5269.1|5306.24|5268.24|9
1606017240000|2020-11-22 03:54:00|5306.62|5268.62|5305.85|5267.85|5306.79|5268.79|5305.85|5267.85|9
1606017250000|2020-11-22 03:54:10|5305.26|5267.26|5303.29|5265.29|5305.26|5267.26|5303.29|5265.29|9
1606017260000|2020-11-22 03:54:20|5303.17|5265.17|5302.58|5264.58|5303.26|5265.26|5302.58|5264.58|10
1606017270000|2020-11-22 03:54:30|5302.24|5264.24|5301.95|5263.95|5302.24|5264.24|5301.65|5263.65|10
1606017280000|2020-11-22 03:54:40|5302.16|5264.16|5301.11|5263.11|5302.16|5264.16|5300.76|5262.76|9
1606017290000|2020-11-22 03:54:50|5300.8|5262.8|5303.12|5265.12|5303.12|5265.12|5300.62|5262.62|9
1606017300000|2020-11-22 03:55:00|5303.6|5265.6|5304.36|5266.36|5304.61|5266.61|5303.6|5265.6|10
1606017310000|2020-11-22 03:55:10|5304.42|5266.42|5306.01|5268.01|5306.64|5268.64|5304.42|5266.42|10
1606017320000|2020-11-22 03:55:20|5306.02|5268.02|5305.09|5267.09|5306.26|5268.26|5305.09|5267.09|10
1606017330000|2020-11-22 03:55:30|5304.8|5266.8|5304.78|5266.78|5304.8|5266.8|5304.59|5266.59|10
1606017340000|2020-11-22 03:55:40|5304.8|5266.8|5302.9|5264.9|5304.8|5266.8|5302.48|5264.48|10
1606017350000|2020-11-22 03:55:50|5302.93|5264.93|5303.42|5265.42|5303.48|5265.48|5302.93|5264.93|10
1606017360000|2020-11-22 03:56:00|5303.5|5265.5|5304.37|5266.37|5304.37|5266.37|5303.26|5265.26|10
1606017370000|2020-11-22 03:56:10|5304.36|5266.36|5305.67|5267.67|5305.91|5267.91|5304.36|5266.36|10
1606017380000|2020-11-22 03:56:20|5305.81|5267.81|5304.99|5266.99|5306.1|5268.1|5304.88|5266.88|10
1606017390000|2020-11-22 03:56:30|5304.96|5266.96|5303.15|5265.15|5304.98|5266.98|5303.15|5265.15|10
1606017400000|2020-11-22 03:56:40|5302.85|5264.85|5304.89|5266.89|5304.9|5266.9|5302.58|5264.58|9
1606017410000|2020-11-22 03:56:50|5304.88|5266.88|5304.18|5266.18|5304.91|5266.91|5304.13|5266.13|10
1606017420000|2020-11-22 03:57:00|5304.08|5266.08|5303.64|5265.64|5304.2|5266.2|5303.47|5265.47|9
1606017430000|2020-11-22 03:57:10|5303.66|5265.66|5304.71|5266.71|5305.36|5267.36|5303.51|5265.51|10
1606017440000|2020-11-22 03:57:20|5305.23|5267.23|5305.18|5267.18|5305.64|5267.64|5305.12|5267.12|9
1606017450000|2020-11-22 03:57:30|5305.35|5267.35|5303.83|5265.83|5305.62|5267.62|5303.83|5265.83|10
1606017460000|2020-11-22 03:57:40|5302.92|5264.92|5301.81|5263.81|5302.92|5264.92|5301.74|5263.74|10
1606017470000|2020-11-22 03:57:50|5301.68|5263.68|5301.21|5263.21|5301.68|5263.68|5301.21|5263.21|10
1606017480000|2020-11-22 03:58:00|5301.41|5263.41|5302.65|5264.65|5302.65|5264.65|5300.81|5262.81|10
1606017490000|2020-11-22 03:58:10|5302.6|5264.6|5304.53|5266.53|5304.53|5266.53|5302.6|5264.6|10
1606017500000|2020-11-22 03:58:20|5304.77|5266.77|5306.17|5268.17|5306.17|5268.17|5304.18|5266.18|10
1606017510000|2020-11-22 03:58:30|5306.04|5268.04|5306.04|5268.04|5306.28|5268.28|5305.93|5267.93|9
1606017520000|2020-11-22 03:58:40|5306.07|5268.07|5307.05|5269.05|5307.05|5269.05|5306.07|5268.07|10
1606017530000|2020-11-22 03:58:50|5307.32|5269.32|5307.1|5269.1|5307.55|5269.55|5307.1|5269.1|10
1606017540000|2020-11-22 03:59:00|5306.97|5268.97|5306.94|5268.94|5307.04|5269.04|5306.67|5268.67|9
1606017550000|2020-11-22 03:59:10|5306.92|5268.92|5307.31|5269.31|5307.31|5269.31|5306.66|5268.66|10
1606017560000|2020-11-22 03:59:20|5307.52|5269.52|5307.87|5269.87|5308.04|5270.04|5307.47|5269.47|9
1606017570000|2020-11-22 03:59:30|5308.03|5270.03|5308.79|5270.79|5308.79|5270.79|5308.03|5270.03|10
1606017580000|2020-11-22 03:59:40|5309.23|5271.23|5310.62|5272.62|5310.66|5272.66|5309.23|5271.23|9
1606017590000|2020-11-22 03:59:50|5310.71|5272.71|5312.19|5274.19|5313|5275|5310.71|5272.71|10
1606017600000|2020-11-22 04:00:00|5311.83|5273.83|5311.67|5273.67|5311.89|5273.89|5311.3|5273.3|10
1606017610000|2020-11-22 04:00:10|5311.32|5273.32|5307.93|5269.93|5311.32|5273.32|5307.47|5269.47|10
1606017620000|2020-11-22 04:00:20|5308.06|5270.06|5309.22|5271.22|5309.36|5271.36|5308.06|5270.06|10
1606017630000|2020-11-22 04:00:30|5309.33|5271.33|5310.16|5272.16|5310.16|5272.16|5308.95|5270.95|9
1606017640000|2020-11-22 04:00:40|5310.29|5272.29|5309.1|5271.1|5310.37|5272.37|5309.1|5271.1|10
1606017650000|2020-11-22 04:00:50|5308.6|5270.6|5306.74|5268.74|5308.92|5270.92|5306.74|5268.74|10
1606017660000|2020-11-22 04:01:00|5305.31|5267.31|5302.82|5264.82|5305.31|5267.31|5302.79|5264.79|10
1606017670000|2020-11-22 04:01:10|5302.9|5264.9|5299.93|5261.93|5302.9|5264.9|5299.93|5261.93|10
1606017680000|2020-11-22 04:01:20|5299.33|5261.33|5293.72|5255.72|5299.33|5261.33|5293.72|5255.72|10
1606017690000|2020-11-22 04:01:30|5293.47|5255.47|5292.64|5254.64|5293.47|5255.47|5292.64|5254.64|10
1606017700000|2020-11-22 04:01:40|5292.59|5254.59|5290.88|5252.88|5292.59|5254.59|5290.88|5252.88|10
1606017710000|2020-11-22 04:01:50|5290.55|5252.55|5290|5252|5290.55|5252.55|5289.54|5251.54|10
1606017720000|2020-11-22 04:02:00|5290.04|5252.04|5286.88|5248.88|5290.04|5252.04|5286.88|5248.88|10
1606017730000|2020-11-22 04:02:10|5285.92|5247.92|5286.3|5248.3|5286.59|5248.59|5285.67|5247.67|10
1606017740000|2020-11-22 04:02:20|5286.31|5248.31|5283.24|5245.24|5286.5|5248.5|5283.24|5245.24|9
1606017750000|2020-11-22 04:02:30|5283.32|5245.32|5280.67|5242.67|5283.32|5245.32|5280.44|5242.44|10
1606017760000|2020-11-22 04:02:40|5281.03|5243.03|5280.63|5242.63|5281.03|5243.03|5280.35|5242.35|10
1606017770000|2020-11-22 04:02:50|5280.5|5242.5|5278.49|5240.49|5280.55|5242.55|5278.49|5240.49|10
1606017780000|2020-11-22 04:03:00|5278.34|5240.34|5278.17|5240.17|5278.65|5240.65|5278.17|5240.17|9
1606017790000|2020-11-22 04:03:10|5277.87|5239.87|5274.62|5236.62|5277.87|5239.87|5274.62|5236.62|10
1606017800000|2020-11-22 04:03:20|5273.94|5235.94|5274.24|5236.24|5275.07|5237.07|5273.73|5235.73|10
1606017810000|2020-11-22 04:03:30|5274.36|5236.36|5273.46|5235.46|5274.38|5236.38|5273.45|5235.45|10
1606017820000|2020-11-22 04:03:40|5273.55|5235.55|5273.31|5235.31|5273.55|5235.55|5273|5235|9
1606017830000|2020-11-22 04:03:50|5273.04|5235.04|5273.68|5235.68|5273.69|5235.69|5272.46|5234.46|10
1606017840000|2020-11-22 04:04:00|5273.63|5235.63|5275.21|5237.21|5275.21|5237.21|5273.63|5235.63|9
1606017850000|2020-11-22 04:04:10|5275.05|5237.05|5275.95|5237.95|5275.95|5237.95|5274.65|5236.65|10
1606017860000|2020-11-22 04:04:20|5276.05|5238.05|5276.99|5238.99|5276.99|5238.99|5275.46|5237.46|10
1606017870000|2020-11-22 04:04:30|5277.17|5239.17|5276.79|5238.79|5277.18|5239.18|5276.65|5238.65|10
1606017880000|2020-11-22 04:04:40|5276.81|5238.81|5276.18|5238.18|5276.81|5238.81|5276.18|5238.18|9
1606017890000|2020-11-22 04:04:50|5276.28|5238.28|5272.48|5234.48|5276.28|5238.28|5272.48|5234.48|10
1606017900000|2020-11-22 04:05:00|5272.23|5234.23|5273.28|5235.28|5273.28|5235.28|5272.23|5234.23|10
1606017910000|2020-11-22 04:05:10|5273.16|5235.16|5271.78|5233.78|5273.16|5235.16|5271.78|5233.78|10
1606017920000|2020-11-22 04:05:20|5271.69|5233.69|5270.89|5232.89|5271.98|5233.98|5270.89|5232.89|10
1606017930000|2020-11-22 04:05:30|5271.09|5233.09|5269.26|5231.26|5271.33|5233.33|5269.26|5231.26|10
1606017940000|2020-11-22 04:05:40|5269.04|5231.04|5263.67|5225.67|5269.04|5231.04|5263.67|5225.67|10
1606017950000|2020-11-22 04:05:50|5263.72|5225.72|5265.13|5227.13|5265.35|5227.35|5263.72|5225.72|10
1606017960000|2020-11-22 04:06:00|5264.77|5226.77|5263.18|5225.18|5264.77|5226.77|5263.18|5225.18|10
1606017970000|2020-11-22 04:06:10|5262.89|5224.89|5262.31|5224.31|5262.89|5224.89|5261.79|5223.79|8
1606017980000|2020-11-22 04:06:20|5262.4|5224.4|5266|5228|5266|5228|5262.4|5224.4|9
1606017990000|2020-11-22 04:06:30|5265.82|5227.82|5267.94|5229.94|5268.01|5230.01|5265.82|5227.82|10
1606018000000|2020-11-22 04:06:40|5268.01|5230.01|5269.21|5231.21|5269.21|5231.21|5268.01|5230.01|10
1606018010000|2020-11-22 04:06:50|5269.1|5231.1|5270.58|5232.58|5270.82|5232.82|5269.1|5231.1|10
1606018020000|2020-11-22 04:07:00|5270.6|5232.6|5270.62|5232.62|5270.9|5232.9|5270.47|5232.47|10
1606018030000|2020-11-22 04:07:10|5270.67|5232.67|5268.41|5230.41|5270.9|5232.9|5268.41|5230.41|10
1606018040000|2020-11-22 04:07:20|5268.29|5230.29|5268.07|5230.07|5268.89|5230.89|5268.07|5230.07|10
1606018050000|2020-11-22 04:07:30|5267.9|5229.9|5268.35|5230.35|5268.35|5230.35|5267.62|5229.62|9
1606018060000|2020-11-22 04:07:40|5268.41|5230.41|5267.92|5229.92|5268.6|5230.6|5267.92|5229.92|10
1606018070000|2020-11-22 04:07:50|5267.8|5229.8|5269.03|5231.03|5269.09|5231.09|5267.77|5229.77|10
1606018080000|2020-11-22 04:08:00|5269.11|5231.11|5269.81|5231.81|5269.85|5231.85|5269.11|5231.11|10
1606018090000|2020-11-22 04:08:10|5269.84|5231.84|5269.82|5231.82|5269.84|5231.84|5269.18|5231.18|10
1606018100000|2020-11-22 04:08:20|5269.74|5231.74|5269.69|5231.69|5269.75|5231.75|5269.55|5231.55|10
1606018110000|2020-11-22 04:08:30|5269.7|5231.7|5269.66|5231.66|5269.78|5231.78|5269.58|5231.58|8
1606018120000|2020-11-22 04:08:40|5269.81|5231.81|5268.08|5230.08|5269.81|5231.81|5268.08|5230.08|9
1606018130000|2020-11-22 04:08:50|5267.66|5229.66|5268.82|5230.82|5268.82|5230.82|5267.66|5229.66|10
1606018140000|2020-11-22 04:09:00|5268.9|5230.9|5267.93|5229.93|5268.91|5230.91|5267.93|5229.93|9
1606018150000|2020-11-22 04:09:10|5267.43|5229.43|5265.48|5227.48|5267.43|5229.43|5265.26|5227.26|10
1606018160000|2020-11-22 04:09:20|5265.84|5227.84|5266.71|5228.71|5266.71|5228.71|5265.84|5227.84|10
1606018170000|2020-11-22 04:09:30|5266.7|5228.7|5265.72|5227.72|5267.15|5229.15|5265.72|5227.72|9
1606018180000|2020-11-22 04:09:40|5265.51|5227.51|5264.42|5226.42|5265.51|5227.51|5264.42|5226.42|10
1606018190000|2020-11-22 04:09:50|5264.5|5226.5|5263.98|5225.98|5264.5|5226.5|5263.87|5225.87|10
1606018200000|2020-11-22 04:10:00|5264|5226|5261.02|5223.02|5264|5226|5261.02|5223.02|9
1606018210000|2020-11-22 04:10:10|5260.39|5222.39|5259.64|5221.64|5260.39|5222.39|5259.34|5221.34|10
1606018220000|2020-11-22 04:10:20|5259.49|5221.49|5260.98|5222.98|5261.29|5223.29|5259.49|5221.49|10
1606018230000|2020-11-22 04:10:30|5260.99|5222.99|5262.62|5224.62|5262.62|5224.62|5260.74|5222.74|9
1606018240000|2020-11-22 04:10:40|5262.61|5224.61|5262.99|5224.99|5262.99|5224.99|5262.28|5224.28|10
1606018250000|2020-11-22 04:10:50|5263.38|5225.38|5264.4|5226.4|5264.4|5226.4|5263.22|5225.22|10
1606018260000|2020-11-22 04:11:00|5264.37|5226.37|5265.36|5227.36|5265.66|5227.66|5264.37|5226.37|10
1606018270000|2020-11-22 04:11:10|5265.34|5227.34|5263.77|5225.77|5265.34|5227.34|5263.75|5225.75|10
1606018280000|2020-11-22 04:11:20|5263.52|5225.52|5263.22|5225.22|5263.52|5225.52|5263.01|5225.01|10
1606018290000|2020-11-22 04:11:30|5263.03|5225.03|5263.64|5225.64|5263.64|5225.64|5263.01|5225.01|10
1606018300000|2020-11-22 04:11:40|5263.98|5225.98|5265.47|5227.47|5265.47|5227.47|5263.98|5225.98|10
1606018310000|2020-11-22 04:11:50|5265.49|5227.49|5265.18|5227.18|5265.49|5227.49|5265.18|5227.18|10
1606018320000|2020-11-22 04:12:00|5265.16|5227.16|5264.19|5226.19|5265.16|5227.16|5264.19|5226.19|9
1606018330000|2020-11-22 04:12:10|5263.59|5225.59|5261.95|5223.95|5263.7|5225.7|5261.95|5223.95|10
1606018340000|2020-11-22 04:12:20|5261.77|5223.77|5261.28|5223.28|5261.77|5223.77|5261.07|5223.07|10
1606018350000|2020-11-22 04:12:30|5260.92|5222.92|5260.34|5222.34|5260.92|5222.92|5260.14|5222.14|10
1606018360000|2020-11-22 04:12:40|5260.29|5222.29|5260.65|5222.65|5260.85|5222.85|5260.22|5222.22|10
1606018370000|2020-11-22 04:12:50|5260.49|5222.49|5260.3|5222.3|5260.68|5222.68|5260.3|5222.3|10
1606018380000|2020-11-22 04:13:00|5260.32|5222.32|5257.25|5219.25|5260.32|5222.32|5257.25|5219.25|10
1606018390000|2020-11-22 04:13:10|5257.44|5219.44|5256.72|5218.72|5257.44|5219.44|5256.72|5218.72|10
1606018400000|2020-11-22 04:13:20|5256.82|5218.82|5255.95|5217.95|5256.82|5218.82|5255.95|5217.95|10
1606018410000|2020-11-22 04:13:30|5255.91|5217.91|5254.51|5216.51|5255.91|5217.91|5254.51|5216.51|10
1606018420000|2020-11-22 04:13:40|5254.29|5216.29|5252.24|5214.24|5254.29|5216.29|5252.09|5214.09|10
1606018430000|2020-11-22 04:13:50|5252.27|5214.27|5252.39|5214.39|5252.55|5214.55|5252.1|5214.1|10
1606018440000|2020-11-22 04:14:00|5252.26|5214.26|5253.06|5215.06|5253.09|5215.09|5252.22|5214.22|10
1606018450000|2020-11-22 04:14:10|5252.87|5214.87|5253.46|5215.46|5253.63|5215.63|5252.87|5214.87|10
1606018460000|2020-11-22 04:14:20|5253.62|5215.62|5254|5216|5254|5216|5253.62|5215.62|10
1606018470000|2020-11-22 04:14:30|5254.01|5216.01|5255.18|5217.18|5255.18|5217.18|5253.97|5215.97|9
1606018480000|2020-11-22 04:14:40|5255.16|5217.16|5255.87|5217.87|5255.88|5217.88|5254.94|5216.94|10
1606018490000|2020-11-22 04:14:50|5256.08|5218.08|5255.36|5217.36|5256.18|5218.18|5255.36|5217.36|10
1606018500000|2020-11-22 04:15:00|5255.47|5217.47|5254.4|5216.4|5255.47|5217.47|5254.4|5216.4|10
1606018510000|2020-11-22 04:15:10|5254.08|5216.08|5253.6|5215.6|5254.29|5216.29|5253.6|5215.6|10
1606018520000|2020-11-22 04:15:20|5253.36|5215.36|5252.1|5214.1|5253.36|5215.36|5251.98|5213.98|10
1606018530000|2020-11-22 04:15:30|5252.43|5214.43|5251.76|5213.76|5252.5|5214.5|5251.4|5213.4|10
1606018540000|2020-11-22 04:15:40|5251.74|5213.74|5250.88|5212.88|5252.01|5214.01|5250.88|5212.88|10
1606018550000|2020-11-22 04:15:50|5250.85|5212.85|5250.26|5212.26|5250.85|5212.85|5249.52|5211.52|10
1606018560000|2020-11-22 04:16:00|5250.22|5212.22|5249.34|5211.34|5250.77|5212.77|5249.26|5211.26|10
1606018570000|2020-11-22 04:16:10|5249.35|5211.35|5247.24|5209.24|5249.35|5211.35|5246.91|5208.91|10
1606018580000|2020-11-22 04:16:20|5247.13|5209.13|5244.25|5206.25|5247.13|5209.13|5244.25|5206.25|9
1606018590000|2020-11-22 04:16:30|5243.83|5205.83|5239.06|5201.06|5243.83|5205.83|5239.06|5201.06|10
1606018600000|2020-11-22 04:16:40|5239|5201|5238.72|5200.72|5239|5201|5237.76|5199.76|10
1606018610000|2020-11-22 04:16:50|5239.57|5201.57|5240.43|5202.43|5240.81|5202.81|5239.57|5201.57|10
1606018620000|2020-11-22 04:17:00|5240.73|5202.73|5243.4|5205.4|5243.4|5205.4|5240.73|5202.73|9
1606018630000|2020-11-22 04:17:10|5243.55|5205.55|5248.01|5210.01|5248.01|5210.01|5243.55|5205.55|10
1606018640000|2020-11-22 04:17:20|5248.09|5210.09|5247.78|5209.78|5249.01|5211.01|5247.6|5209.6|9
1606018650000|2020-11-22 04:17:30|5248.04|5210.04|5249.22|5211.22|5249.22|5211.22|5248.04|5210.04|10
1606018660000|2020-11-22 04:17:40|5250.29|5212.29|5249.81|5211.81|5252|5214|5249.81|5211.81|9
1606018670000|2020-11-22 04:17:50|5249.99|5211.99|5248.66|5210.66|5250.24|5212.24|5248.66|5210.66|10
1606018680000|2020-11-22 04:18:00|5248.48|5210.48|5249.48|5211.48|5249.48|5211.48|5248.45|5210.45|10
1606018690000|2020-11-22 04:18:10|5249.57|5211.57|5248.81|5210.81|5249.57|5211.57|5248.81|5210.81|10
1606018700000|2020-11-22 04:18:20|5248.75|5210.75|5248.87|5210.87|5248.92|5210.92|5248.47|5210.47|10
1606018710000|2020-11-22 04:18:30|5248.92|5210.92|5251.81|5213.81|5251.81|5213.81|5248.92|5210.92|10
1606018720000|2020-11-22 04:18:40|5252.2|5214.2|5256.15|5218.15|5256.15|5218.15|5252.2|5214.2|10
1606018730000|2020-11-22 04:18:50|5256.18|5218.18|5259.14|5221.14|5259.14|5221.14|5256.18|5218.18|10
1606018740000|2020-11-22 04:19:00|5258.75|5220.75|5255.81|5217.81|5258.75|5220.75|5255.81|5217.81|9
1606018750000|2020-11-22 04:19:10|5255.44|5217.44|5254.96|5216.96|5255.44|5217.44|5254.7|5216.7|9
1606018760000|2020-11-22 04:19:20|5255.87|5217.87|5257.53|5219.53|5257.53|5219.53|5255.87|5217.87|10
1606018770000|2020-11-22 04:19:30|5257.87|5219.87|5259.15|5221.15|5259.36|5221.36|5257.87|5219.87|9
1606018780000|2020-11-22 04:19:40|5259.57|5221.57|5262.09|5224.09|5262.18|5224.18|5259.57|5221.57|10
1606018790000|2020-11-22 04:19:50|5262.16|5224.16|5263.16|5225.16|5263.17|5225.17|5262.16|5224.16|10
1606018800000|2020-11-22 04:20:00|5263.44|5225.44|5265.35|5227.35|5265.69|5227.69|5263.44|5225.44|10
1606018810000|2020-11-22 04:20:10|5264.85|5226.85|5266.32|5228.32|5266.37|5228.37|5264.76|5226.76|10
1606018820000|2020-11-22 04:20:20|5266.72|5228.72|5267.18|5229.18|5267.26|5229.26|5266.72|5228.72|10
1606018830000|2020-11-22 04:20:30|5267.22|5229.22|5267.37|5229.37|5267.55|5229.55|5267.12|5229.12|10
1606018840000|2020-11-22 04:20:40|5266.8|5228.8|5267.11|5229.11|5267.13|5229.13|5266.73|5228.73|10
1606018850000|2020-11-22 04:20:50|5267.05|5229.05|5267.66|5229.66|5267.75|5229.75|5267.05|5229.05|9
1606018860000|2020-11-22 04:21:00|5267.38|5229.38|5264.48|5226.48|5267.38|5229.38|5264.48|5226.48|10
1606018870000|2020-11-22 04:21:10|5263.91|5225.91|5265.95|5227.95|5265.95|5227.95|5263.8|5225.8|10
1606018880000|2020-11-22 04:21:20|5265.85|5227.85|5268.5|5230.5|5268.5|5230.5|5265.85|5227.85|9
1606018890000|2020-11-22 04:21:30|5268.9|5230.9|5270.26|5232.26|5270.26|5232.26|5268.82|5230.82|10
1606018900000|2020-11-22 04:21:40|5270.65|5232.65|5271.73|5233.73|5272|5234|5270.6|5232.6|10
1606018910000|2020-11-22 04:21:50|5271.75|5233.75|5271.82|5233.82|5272.18|5234.18|5271.75|5233.75|10
1606018920000|2020-11-22 04:22:00|5271.86|5233.86|5271.25|5233.25|5271.91|5233.91|5271.25|5233.25|10
1606018930000|2020-11-22 04:22:10|5270.92|5232.92|5272.11|5234.11|5272.36|5234.36|5270.92|5232.92|9
1606018940000|2020-11-22 04:22:20|5272.31|5234.31|5275.23|5237.23|5275.23|5237.23|5272.31|5234.31|10
1606018950000|2020-11-22 04:22:30|5275.24|5237.24|5276.46|5238.46|5276.46|5238.46|5275.24|5237.24|10
1606018960000|2020-11-22 04:22:40|5276.41|5238.41|5274.84|5236.84|5276.47|5238.47|5274.64|5236.64|10
1606018970000|2020-11-22 04:22:50|5274.92|5236.92|5273.85|5235.85|5274.99|5236.99|5273.8|5235.8|10
1606018980000|2020-11-22 04:23:00|5273.54|5235.54|5274.7|5236.7|5274.7|5236.7|5273.32|5235.32|10
1606018990000|2020-11-22 04:23:10|5274.63|5236.63|5276.01|5238.01|5276.01|5238.01|5274.41|5236.41|9
1606019000000|2020-11-22 04:23:20|5276.38|5238.38|5275.52|5237.52|5276.6|5238.6|5275.52|5237.52|9
1606019010000|2020-11-22 04:23:30|5275.89|5237.89|5275.89|5237.89|5275.89|5237.89|5275.36|5237.36|10
1606019020000|2020-11-22 04:23:40|5275.96|5237.96|5276.34|5238.34|5276.34|5238.34|5275.93|5237.93|10
1606019030000|2020-11-22 04:23:50|5276.86|5238.86|5276.98|5238.98|5277.12|5239.12|5276.83|5238.83|10
1606019040000|2020-11-22 04:24:00|5276.92|5238.92|5276.97|5238.97|5277.7|5239.7|5276.63|5238.63|9
1606019050000|2020-11-22 04:24:10|5276.34|5238.34|5275.18|5237.18|5276.41|5238.41|5275.18|5237.18|10
1606019060000|2020-11-22 04:24:20|5274.73|5236.73|5273.1|5235.1|5274.73|5236.73|5273.1|5235.1|9
1606019070000|2020-11-22 04:24:30|5273.12|5235.12|5273.69|5235.69|5273.69|5235.69|5272.76|5234.76|9
1606019080000|2020-11-22 04:24:40|5273.6|5235.6|5272.69|5234.69|5273.74|5235.74|5272.69|5234.69|10
1606019090000|2020-11-22 04:24:50|5272.28|5234.28|5271.14|5233.14|5272.39|5234.39|5271.08|5233.08|10
1606019100000|2020-11-22 04:25:00|5270.43|5232.43|5269.01|5231.01|5270.45|5232.45|5269.01|5231.01|10
1606019110000|2020-11-22 04:25:10|5268.73|5230.73|5271.08|5233.08|5271.08|5233.08|5268.63|5230.63|9
1606019120000|2020-11-22 04:25:20|5271.49|5233.49|5274.98|5236.98|5274.98|5236.98|5271.49|5233.49|10
1606019130000|2020-11-22 04:25:30|5275.12|5237.12|5275.63|5237.63|5275.63|5237.63|5274.16|5236.16|10
1606019140000|2020-11-22 04:25:40|5275.68|5237.68|5275.35|5237.35|5275.85|5237.85|5275.32|5237.32|10
1606019150000|2020-11-22 04:25:50|5275.17|5237.17|5275.3|5237.3|5275.4|5237.4|5275.17|5237.17|10
1606019160000|2020-11-22 04:26:00|5275.15|5237.15|5274.17|5236.17|5275.4|5237.4|5274.17|5236.17|9
1606019170000|2020-11-22 04:26:10|5273.88|5235.88|5273.45|5235.45|5273.88|5235.88|5272.93|5234.93|10
1606019180000|2020-11-22 04:26:20|5273.33|5235.33|5274.68|5236.68|5274.68|5236.68|5273.33|5235.33|10
1606019190000|2020-11-22 04:26:30|5274.78|5236.78|5274.05|5236.05|5274.78|5236.78|5274.05|5236.05|9
1606019200000|2020-11-22 04:26:40|5274.07|5236.07|5274.09|5236.09|5274.16|5236.16|5273.99|5235.99|10
1606019210000|2020-11-22 04:26:50|5274.24|5236.24|5273.39|5235.39|5274.31|5236.31|5273.39|5235.39|10
1606019220000|2020-11-22 04:27:00|5273|5235|5272.72|5234.72|5273.12|5235.12|5272.54|5234.54|10
1606019230000|2020-11-22 04:27:10|5272.74|5234.74|5272.69|5234.69|5272.74|5234.74|5272.58|5234.58|10
1606019240000|2020-11-22 04:27:20|5272.83|5234.83|5272.5|5234.5|5272.83|5234.83|5272.5|5234.5|9
1606019250000|2020-11-22 04:27:30|5272.59|5234.59|5272.42|5234.42|5272.81|5234.81|5272.34|5234.34|10
1606019260000|2020-11-22 04:27:40|5272.27|5234.27|5272.45|5234.45|5272.65|5234.65|5272.14|5234.14|10
1606019270000|2020-11-22 04:27:50|5272.41|5234.41|5275.35|5237.35|5275.35|5237.35|5272.41|5234.41|9
1606019280000|2020-11-22 04:28:00|5275.55|5237.55|5277.3|5239.3|5277.3|5239.3|5275.55|5237.55|10
1606019290000|2020-11-22 04:28:10|5277.68|5239.68|5275.87|5237.87|5277.74|5239.74|5275.87|5237.87|10
1606019300000|2020-11-22 04:28:20|5275.88|5237.88|5273.97|5235.97|5275.88|5237.88|5273.97|5235.97|10
1606019310000|2020-11-22 04:28:30|5273.39|5235.39|5272.7|5234.7|5273.39|5235.39|5272.7|5234.7|10
1606019320000|2020-11-22 04:28:40|5272.88|5234.88|5271.78|5233.78|5272.88|5234.88|5271.78|5233.78|10
1606019330000|2020-11-22 04:28:50|5270.91|5232.91|5270.39|5232.39|5270.91|5232.91|5270.39|5232.39|10
1606019340000|2020-11-22 04:29:00|5270.6|5232.6|5271.21|5233.21|5271.21|5233.21|5270.27|5232.27|10
1606019350000|2020-11-22 04:29:10|5271.38|5233.38|5270.86|5232.86|5271.48|5233.48|5270.84|5232.84|10
1606019360000|2020-11-22 04:29:20|5270.85|5232.85|5272.37|5234.37|5272.37|5234.37|5270.83|5232.83|10
1606019370000|2020-11-22 04:29:30|5272.13|5234.13|5271.99|5233.99|5272.13|5234.13|5271.49|5233.49|10
1606019380000|2020-11-22 04:29:40|5271.79|5233.79|5271.96|5233.96|5271.96|5233.96|5271.57|5233.57|10
1606019390000|2020-11-22 04:29:50|5272.22|5234.22|5273.26|5235.26|5273.26|5235.26|5272.08|5234.08|10
1606019400000|2020-11-22 04:30:00|5273.77|5235.77|5275.2|5237.2|5275.59|5237.59|5273.77|5235.77|10
1606019410000|2020-11-22 04:30:10|5275.14|5237.14|5275.54|5237.54|5275.54|5237.54|5275.14|5237.14|10
1606019420000|2020-11-22 04:30:20|5275.34|5237.34|5277.18|5239.18|5277.18|5239.18|5275.34|5237.34|10
1606019430000|2020-11-22 04:30:30|5277.23|5239.23|5278.45|5240.45|5278.45|5240.45|5277.15|5239.15|10
1606019440000|2020-11-22 04:30:40|5278.55|5240.55|5280.59|5242.59|5280.59|5242.59|5278.48|5240.48|10
1606019450000|2020-11-22 04:30:50|5280.7|5242.7|5280.9|5242.9|5282.3|5244.3|5280.7|5242.7|10
1606019460000|2020-11-22 04:31:00|5280.69|5242.69|5280.74|5242.74|5280.81|5242.81|5280.34|5242.34|10
1606019470000|2020-11-22 04:31:10|5280.56|5242.56|5280.85|5242.85|5280.85|5242.85|5280.39|5242.39|10
1606019480000|2020-11-22 04:31:20|5280.93|5242.93|5281.79|5243.79|5282.03|5244.03|5280.93|5242.93|10
1606019490000|2020-11-22 04:31:30|5282.21|5244.21|5282.48|5244.48|5283.02|5245.02|5282.18|5244.18|10
1606019500000|2020-11-22 04:31:40|5282.61|5244.61|5283.01|5245.01|5283.01|5245.01|5282.29|5244.29|10
1606019510000|2020-11-22 04:31:50|5282.94|5244.94|5284.76|5246.76|5284.76|5246.76|5282.86|5244.86|10
1606019520000|2020-11-22 04:32:00|5285.14|5247.14|5286.75|5248.75|5286.85|5248.85|5285.14|5247.14|10
1606019530000|2020-11-22 04:32:10|5286.51|5248.51|5284.68|5246.68|5286.51|5248.51|5284.21|5246.21|10
1606019540000|2020-11-22 04:32:20|5285.06|5247.06|5284.98|5246.98|5285.45|5247.45|5284.98|5246.98|10
1606019550000|2020-11-22 04:32:30|5285.18|5247.18|5284.82|5246.82|5285.18|5247.18|5284.36|5246.36|10
1606019560000|2020-11-22 04:32:40|5285.2|5247.2|5286.18|5248.18|5286.18|5248.18|5285.2|5247.2|10
1606019570000|2020-11-22 04:32:50|5286.43|5248.43|5286.81|5248.81|5286.81|5248.81|5286.21|5248.21|9
1606019580000|2020-11-22 04:33:00|5286.65|5248.65|5287.61|5249.61|5287.73|5249.73|5286.65|5248.65|10
1606019590000|2020-11-22 04:33:10|5287.54|5249.54|5289.06|5251.06|5289.06|5251.06|5287.54|5249.54|10
1606019600000|2020-11-22 04:33:20|5289.36|5251.36|5290.41|5252.41|5290.41|5252.41|5289.12|5251.12|10
1606019610000|2020-11-22 04:33:30|5290.28|5252.28|5290.7|5252.7|5290.7|5252.7|5290.01|5252.01|10
1606019620000|2020-11-22 04:33:40|5290.71|5252.71|5292.19|5254.19|5292.19|5254.19|5290.71|5252.71|10
1606019630000|2020-11-22 04:33:50|5292.24|5254.24|5293.09|5255.09|5293.19|5255.19|5292.2|5254.2|10
1606019640000|2020-11-22 04:34:00|5293.05|5255.05|5293.49|5255.49|5293.73|5255.73|5293.05|5255.05|10
1606019650000|2020-11-22 04:34:10|5293.74|5255.74|5293.86|5255.86|5293.86|5255.86|5292.94|5254.94|10
1606019660000|2020-11-22 04:34:20|5293.66|5255.66|5293.97|5255.97|5294.01|5256.01|5293.65|5255.65|10
1606019670000|2020-11-22 04:34:30|5293.98|5255.98|5293.99|5255.99|5294.15|5256.15|5293.81|5255.81|9
1606019680000|2020-11-22 04:34:40|5294.11|5256.11|5291.8|5253.8|5294.11|5256.11|5291.47|5253.47|10
1606019690000|2020-11-22 04:34:50|5291.81|5253.81|5290.56|5252.56|5291.86|5253.86|5290.56|5252.56|10
1606019700000|2020-11-22 04:35:00|5290.58|5252.58|5291.58|5253.58|5291.58|5253.58|5290.58|5252.58|10
1606019710000|2020-11-22 04:35:10|5291.6|5253.6|5290.99|5252.99|5291.6|5253.6|5290.99|5252.99|9
1606019720000|2020-11-22 04:35:20|5290.94|5252.94|5289.07|5251.07|5290.94|5252.94|5289.05|5251.05|10
1606019730000|2020-11-22 04:35:30|5289.04|5251.04|5289.05|5251.05|5289.45|5251.45|5289.04|5251.04|9
1606019740000|2020-11-22 04:35:40|5288.93|5250.93|5289.45|5251.45|5289.45|5251.45|5288.81|5250.81|10
1606019750000|2020-11-22 04:35:50|5289.47|5251.47|5289.68|5251.68|5289.86|5251.86|5289.47|5251.47|10
1606019760000|2020-11-22 04:36:00|5289.6|5251.6|5288.42|5250.42|5289.6|5251.6|5288.42|5250.42|8
1606019770000|2020-11-22 04:36:10|5288.38|5250.38|5286.38|5248.38|5288.45|5250.45|5286.38|5248.38|10
1606019780000|2020-11-22 04:36:20|5286.3|5248.3|5284.21|5246.21|5286.3|5248.3|5284.21|5246.21|10
1606019790000|2020-11-22 04:36:30|5283.83|5245.83|5281.52|5243.52|5283.83|5245.83|5281.52|5243.52|10
1606019800000|2020-11-22 04:36:40|5281.65|5243.65|5282.88|5244.88|5282.88|5244.88|5280.57|5242.57|10
1606019810000|2020-11-22 04:36:50|5283.32|5245.32|5283.19|5245.19|5283.37|5245.37|5283|5245|10
1606019820000|2020-11-22 04:37:00|5283.32|5245.32|5285.04|5247.04|5285.05|5247.05|5283.32|5245.32|10
1606019830000|2020-11-22 04:37:10|5285.14|5247.14|5285.77|5247.77|5285.9|5247.9|5285.14|5247.14|9
1606019840000|2020-11-22 04:37:20|5285.69|5247.69|5285.06|5247.06|5285.82|5247.82|5285.06|5247.06|10
1606019850000|2020-11-22 04:37:30|5285.05|5247.05|5284.71|5246.71|5285.05|5247.05|5284.58|5246.58|9
1606019860000|2020-11-22 04:37:40|5284.73|5246.73|5284.81|5246.81|5285.42|5247.42|5284.73|5246.73|9
1606019870000|2020-11-22 04:37:50|5284.82|5246.82|5285.89|5247.89|5285.89|5247.89|5284.75|5246.75|9
1606019880000|2020-11-22 04:38:00|5286.14|5248.14|5288.81|5250.81|5288.81|5250.81|5286.14|5248.14|9
1606019890000|2020-11-22 04:38:10|5289.01|5251.01|5290.4|5252.4|5290.57|5252.57|5289.01|5251.01|9
1606019900000|2020-11-22 04:38:20|5290.51|5252.51|5292.28|5254.28|5292.28|5254.28|5290.51|5252.51|10
1606019910000|2020-11-22 04:38:30|5293.15|5255.15|5293.9|5255.9|5294.46|5256.46|5293.15|5255.15|10
1606019920000|2020-11-22 04:38:40|5293.79|5255.79|5290.93|5252.93|5293.79|5255.79|5290.93|5252.93|10
1606019930000|2020-11-22 04:38:50|5291.03|5253.03|5291.02|5253.02|5291.79|5253.79|5290.89|5252.89|10
1606019940000|2020-11-22 04:39:00|5291.16|5253.16|5292.08|5254.08|5292.11|5254.11|5290.86|5252.86|10
1606019950000|2020-11-22 04:39:10|5292.45|5254.45|5292.61|5254.61|5292.61|5254.61|5291.98|5253.98|10
1606019960000|2020-11-22 04:39:20|5293.48|5255.48|5294.54|5256.54|5294.69|5256.69|5293.17|5255.17|10
1606019970000|2020-11-22 04:39:30|5294.29|5256.29|5293.8|5255.8|5294.63|5256.63|5293.8|5255.8|9
1606019980000|2020-11-22 04:39:40|5293.59|5255.59|5292.43|5254.43|5293.59|5255.59|5292.43|5254.43|10
1606019990000|2020-11-22 04:39:50|5292.06|5254.06|5293.82|5255.82|5293.82|5255.82|5291.91|5253.91|10
1606020000000|2020-11-22 04:40:00|5293.94|5255.94|5293.24|5255.24|5294.43|5256.43|5292.74|5254.74|10
1606020010000|2020-11-22 04:40:10|5293.19|5255.19|5290.23|5252.23|5293.31|5255.31|5290.23|5252.23|9
1606020020000|2020-11-22 04:40:20|5289.84|5251.84|5292.66|5254.66|5292.92|5254.92|5289.49|5251.49|10
1606020030000|2020-11-22 04:40:30|5292.65|5254.65|5292.09|5254.09|5292.65|5254.65|5291.79|5253.79|10
1606020040000|2020-11-22 04:40:40|5292.03|5254.03|5293.05|5255.05|5293.05|5255.05|5291.9|5253.9|10
1606020050000|2020-11-22 04:40:50|5293.47|5255.47|5293.81|5255.81|5295.05|5257.05|5293.47|5255.47|10
1606020060000|2020-11-22 04:41:00|5293.75|5255.75|5294.32|5256.32|5294.39|5256.39|5293.65|5255.65|10
1606020070000|2020-11-22 04:41:10|5294.5|5256.5|5294.94|5256.94|5295.25|5257.25|5294.44|5256.44|10
1606020080000|2020-11-22 04:41:20|5295.45|5257.45|5295.53|5257.53|5295.66|5257.66|5295.39|5257.39|9
1606020090000|2020-11-22 04:41:30|5295.61|5257.61|5296.88|5258.88|5296.88|5258.88|5295.61|5257.61|9
1606020100000|2020-11-22 04:41:40|5296.97|5258.97|5297.66|5259.66|5297.8|5259.8|5296.97|5258.97|9
1606020110000|2020-11-22 04:41:50|5297.69|5259.69|5299.07|5261.07|5299.07|5261.07|5297.69|5259.69|10
1606020120000|2020-11-22 04:42:00|5299.37|5261.37|5300.59|5262.59|5300.59|5262.59|5299.37|5261.37|10
1606020130000|2020-11-22 04:42:10|5300.57|5262.57|5301.27|5263.27|5301.38|5263.38|5300.57|5262.57|10
1606020140000|2020-11-22 04:42:20|5300.41|5262.41|5298.72|5260.72|5300.41|5262.41|5298.63|5260.63|9
1606020150000|2020-11-22 04:42:30|5298.48|5260.48|5297.64|5259.64|5299.08|5261.08|5297.64|5259.64|9
1606020160000|2020-11-22 04:42:40|5297.65|5259.65|5298.1|5260.1|5298.1|5260.1|5297.65|5259.65|9
1606020170000|2020-11-22 04:42:50|5298.2|5260.2|5298.49|5260.49|5298.53|5260.53|5297.9|5259.9|10
1606020180000|2020-11-22 04:43:00|5298.63|5260.63|5301.42|5263.42|5301.42|5263.42|5298.63|5260.63|9
1606020190000|2020-11-22 04:43:10|5301.31|5263.31|5303.8|5265.8|5303.8|5265.8|5301.31|5263.31|10
1606020200000|2020-11-22 04:43:20|5304.06|5266.06|5305.96|5267.96|5306.07|5268.07|5304.06|5266.06|10
1606020210000|2020-11-22 04:43:30|5305.42|5267.42|5302.5|5264.5|5305.42|5267.42|5302.5|5264.5|10
1606020220000|2020-11-22 04:43:40|5302.54|5264.54|5303.33|5265.33|5303.33|5265.33|5301.87|5263.87|10
1606020230000|2020-11-22 04:43:50|5303.52|5265.52|5304.77|5266.77|5304.82|5266.82|5303.52|5265.52|10
1606020240000|2020-11-22 04:44:00|5304.86|5266.86|5305.41|5267.41|5305.41|5267.41|5304.86|5266.86|10
1606020250000|2020-11-22 04:44:10|5305.16|5267.16|5305.69|5267.69|5305.69|5267.69|5305.16|5267.16|10
1606020260000|2020-11-22 04:44:20|5305.8|5267.8|5307.59|5269.59|5307.59|5269.59|5305.8|5267.8|10
1606020270000|2020-11-22 04:44:30|5307.48|5269.48|5307.65|5269.65|5308.14|5270.14|5307.48|5269.48|9
1606020280000|2020-11-22 04:44:40|5307.84|5269.84|5307.56|5269.56|5307.84|5269.84|5307.5|5269.5|9
1606020290000|2020-11-22 04:44:50|5307.9|5269.9|5308.51|5270.51|5308.51|5270.51|5307.9|5269.9|10
1606020300000|2020-11-22 04:45:00|5309.52|5271.52|5312.77|5274.77|5312.77|5274.77|5309.52|5271.52|8
1606020310000|2020-11-22 04:45:10|5313.29|5275.29|5315.15|5277.15|5315.19|5277.19|5313.28|5275.28|10
1606020320000|2020-11-22 04:45:20|5315.11|5277.11|5316.71|5278.71|5316.71|5278.71|5315.11|5277.11|9
1606020330000|2020-11-22 04:45:30|5316.76|5278.76|5317.4|5279.4|5317.67|5279.67|5316.64|5278.64|10
1606020340000|2020-11-22 04:45:40|5317.34|5279.34|5317.12|5279.12|5317.71|5279.71|5317.1|5279.1|10
1606020350000|2020-11-22 04:45:50|5317.45|5279.45|5316.87|5278.87|5317.6|5279.6|5316.85|5278.85|9
1606020360000|2020-11-22 04:46:00|5317.06|5279.06|5317.69|5279.69|5317.74|5279.74|5317.06|5279.06|10
1606020370000|2020-11-22 04:46:10|5317.74|5279.74|5313.57|5275.57|5317.74|5279.74|5313.57|5275.57|10
1606020380000|2020-11-22 04:46:20|5313.14|5275.14|5311.44|5273.44|5313.69|5275.69|5311.44|5273.44|10
1606020390000|2020-11-22 04:46:30|5311.43|5273.43|5310.78|5272.78|5311.43|5273.43|5310.78|5272.78|10
1606020400000|2020-11-22 04:46:40|5310.48|5272.48|5309.57|5271.57|5310.58|5272.58|5309.2|5271.2|10
1606020410000|2020-11-22 04:46:50|5309.48|5271.48|5309.21|5271.21|5309.61|5271.61|5309.2|5271.2|10
1606020420000|2020-11-22 04:47:00|5309.18|5271.18|5306.94|5268.94|5309.35|5271.35|5306.94|5268.94|9
1606020430000|2020-11-22 04:47:10|5306.24|5268.24|5302.87|5264.87|5306.24|5268.24|5302.87|5264.87|10
1606020440000|2020-11-22 04:47:20|5302.08|5264.08|5300.55|5262.55|5302.08|5264.08|5300.15|5262.15|10
1606020450000|2020-11-22 04:47:30|5300.56|5262.56|5299.41|5261.41|5300.56|5262.56|5299.41|5261.41|9
1606020460000|2020-11-22 04:47:40|5299.38|5261.38|5299.02|5261.02|5299.49|5261.49|5299.02|5261.02|9
1606020470000|2020-11-22 04:47:50|5298.91|5260.91|5298.97|5260.97|5299.11|5261.11|5298.91|5260.91|10
1606020480000|2020-11-22 04:48:00|5298.61|5260.61|5298.97|5260.97|5299|5261|5298.43|5260.43|10
1606020490000|2020-11-22 04:48:10|5299.09|5261.09|5301.23|5263.23|5301.23|5263.23|5298.93|5260.93|10
1606020500000|2020-11-22 04:48:20|5301.53|5263.53|5303.4|5265.4|5303.4|5265.4|5301.53|5263.53|10
1606020510000|2020-11-22 04:48:30|5304.16|5266.16|5304.26|5266.26|5304.3|5266.3|5303.79|5265.79|10
1606020520000|2020-11-22 04:48:40|5304.31|5266.31|5304.33|5266.33|5304.52|5266.52|5303.94|5265.94|10
1606020530000|2020-11-22 04:48:50|5304.24|5266.24|5302.05|5264.05|5304.24|5266.24|5302.05|5264.05|10
1606020540000|2020-11-22 04:49:00|5302.02|5264.02|5300.86|5262.86|5302.02|5264.02|5300.86|5262.86|9
1606020550000|2020-11-22 04:49:10|5300.59|5262.59|5299.58|5261.58|5300.86|5262.86|5299.58|5261.58|10
1606020560000|2020-11-22 04:49:20|5299.54|5261.54|5300.01|5262.01|5300.02|5262.02|5299.54|5261.54|9
1606020570000|2020-11-22 04:49:30|5300.07|5262.07|5299.44|5261.44|5300.45|5262.45|5299.44|5261.44|10
1606020580000|2020-11-22 04:49:40|5299.24|5261.24|5300.59|5262.59|5300.59|5262.59|5299.03|5261.03|9
1606020590000|2020-11-22 04:49:50|5300.67|5262.67|5299.23|5261.23|5300.85|5262.85|5299.23|5261.23|10
1606020600000|2020-11-22 04:50:00|5299.29|5261.29|5298.38|5260.38|5299.29|5261.29|5298.38|5260.38|10
1606020610000|2020-11-22 04:50:10|5298.01|5260.01|5296.19|5258.19|5298.01|5260.01|5295.96|5257.96|10
1606020620000|2020-11-22 04:50:20|5295.93|5257.93|5295.59|5257.59|5296.05|5258.05|5295.59|5257.59|10
1606020630000|2020-11-22 04:50:30|5295.57|5257.57|5297.94|5259.94|5297.94|5259.94|5295.57|5257.57|10
1606020640000|2020-11-22 04:50:40|5297.87|5259.87|5299.16|5261.16|5299.16|5261.16|5297.87|5259.87|10
1606020650000|2020-11-22 04:50:50|5299.32|5261.32|5298.01|5260.01|5299.32|5261.32|5298.01|5260.01|10
1606020660000|2020-11-22 04:51:00|5298.05|5260.05|5296.75|5258.75|5298.34|5260.34|5296.75|5258.75|10
1606020670000|2020-11-22 04:51:10|5296.57|5258.57|5295.62|5257.62|5296.57|5258.57|5295.62|5257.62|9
1606020680000|2020-11-22 04:51:20|5295.25|5257.25|5295.58|5257.58|5295.58|5257.58|5294.64|5256.64|10
1606020690000|2020-11-22 04:51:30|5295.55|5257.55|5296.46|5258.46|5296.46|5258.46|5295.46|5257.46|10
1606020700000|2020-11-22 04:51:40|5296.64|5258.64|5296.94|5258.94|5297.03|5259.03|5296.46|5258.46|10
1606020710000|2020-11-22 04:51:50|5296.87|5258.87|5297|5259|5297.05|5259.05|5296.63|5258.63|10
1606020720000|2020-11-22 04:52:00|5297.02|5259.02|5296.42|5258.42|5297.02|5259.02|5296.31|5258.31|10
1606020730000|2020-11-22 04:52:10|5296.39|5258.39|5294.88|5256.88|5296.39|5258.39|5294.88|5256.88|10
1606020740000|2020-11-22 04:52:20|5294.6|5256.6|5292.9|5254.9|5294.64|5256.64|5292.9|5254.9|10
1606020750000|2020-11-22 04:52:30|5292.56|5254.56|5291.73|5253.73|5292.56|5254.56|5291.73|5253.73|10
1606020760000|2020-11-22 04:52:40|5291.58|5253.58|5291.38|5253.38|5291.8|5253.8|5291.37|5253.37|10
1606020770000|2020-11-22 04:52:50|5291.01|5253.01|5290.12|5252.12|5291.01|5253.01|5290.12|5252.12|10
1606020780000|2020-11-22 04:53:00|5290.18|5252.18|5289.75|5251.75|5290.34|5252.34|5289.75|5251.75|8
1606020790000|2020-11-22 04:53:10|5289.78|5251.78|5287.9|5249.9|5289.84|5251.84|5287.9|5249.9|10
1606020800000|2020-11-22 04:53:20|5287.76|5249.76|5288.03|5250.03|5288.03|5250.03|5287.48|5249.48|10
1606020810000|2020-11-22 04:53:30|5287.84|5249.84|5288.68|5250.68|5288.68|5250.68|5287.76|5249.76|10
1606020820000|2020-11-22 04:53:40|5288.62|5250.62|5288.21|5250.21|5288.62|5250.62|5287.85|5249.85|10
1606020830000|2020-11-22 04:53:50|5288.14|5250.14|5284.12|5246.12|5288.14|5250.14|5284.12|5246.12|10
1606020840000|2020-11-22 04:54:00|5284.13|5246.13|5282.66|5244.66|5284.21|5246.21|5282.66|5244.66|10
1606020850000|2020-11-22 04:54:10|5282.29|5244.29|5281.18|5243.18|5282.29|5244.29|5280.81|5242.81|10
1606020860000|2020-11-22 04:54:20|5281.22|5243.22|5281.41|5243.41|5281.56|5243.56|5281.22|5243.22|9
1606020870000|2020-11-22 04:54:30|5281.77|5243.77|5284.05|5246.05|5284.05|5246.05|5281.77|5243.77|10
1606020880000|2020-11-22 04:54:40|5284.09|5246.09|5284.44|5246.44|5284.44|5246.44|5283.83|5245.83|10
1606020890000|2020-11-22 04:54:50|5284.63|5246.63|5285.71|5247.71|5285.71|5247.71|5284.63|5246.63|10
1606020900000|2020-11-22 04:55:00|5286.01|5248.01|5286.82|5248.82|5286.82|5248.82|5286.01|5248.01|8
1606020910000|2020-11-22 04:55:10|5287.09|5249.09|5289.44|5251.44|5289.44|5251.44|5287.09|5249.09|10
1606020920000|2020-11-22 04:55:20|5289.59|5251.59|5290.09|5252.09|5290.25|5252.25|5289.59|5251.59|10
1606020930000|2020-11-22 04:55:30|5289.91|5251.91|5290.45|5252.45|5290.62|5252.62|5289.78|5251.78|10
1606020940000|2020-11-22 04:55:40|5290.76|5252.76|5290.47|5252.47|5290.98|5252.98|5290.47|5252.47|10
1606020950000|2020-11-22 04:55:50|5290.45|5252.45|5288.8|5250.8|5290.45|5252.45|5288.8|5250.8|10
1606020960000|2020-11-22 04:56:00|5288.58|5250.58|5287.69|5249.69|5288.67|5250.67|5287.63|5249.63|10
1606020970000|2020-11-22 04:56:10|5287.66|5249.66|5287.49|5249.49|5287.73|5249.73|5287.25|5249.25|10
1606020980000|2020-11-22 04:56:20|5287.44|5249.44|5285.37|5247.37|5287.44|5249.44|5285.3|5247.3|9
1606020990000|2020-11-22 04:56:30|5285.24|5247.24|5284.25|5246.25|5285.24|5247.24|5284.21|5246.21|10
1606021000000|2020-11-22 04:56:40|5283.95|5245.95|5283.04|5245.04|5283.95|5245.95|5282.73|5244.73|10
1606021010000|2020-11-22 04:56:50|5283.16|5245.16|5283.25|5245.25|5283.25|5245.25|5282.89|5244.89|10
1606021020000|2020-11-22 04:57:00|5283.4|5245.4|5283.49|5245.49|5283.75|5245.75|5283.27|5245.27|10
1606021030000|2020-11-22 04:57:10|5283.17|5245.17|5283.12|5245.12|5283.27|5245.27|5282.81|5244.81|10
1606021040000|2020-11-22 04:57:20|5283.1|5245.1|5283.2|5245.2|5283.2|5245.2|5282.74|5244.74|9
1606021050000|2020-11-22 04:57:30|5282.82|5244.82|5283.4|5245.4|5283.49|5245.49|5282.77|5244.77|10
1606021060000|2020-11-22 04:57:40|5283.43|5245.43|5284.11|5246.11|5284.11|5246.11|5283.28|5245.28|10
1606021070000|2020-11-22 04:57:50|5284.16|5246.16|5283.34|5245.34|5284.25|5246.25|5283.34|5245.34|9
1606021080000|2020-11-22 04:58:00|5283.39|5245.39|5284.12|5246.12|5284.26|5246.26|5283.39|5245.39|10
1606021090000|2020-11-22 04:58:10|5284.07|5246.07|5284.71|5246.71|5284.77|5246.77|5283.88|5245.88|10
1606021100000|2020-11-22 04:58:20|5284.94|5246.94|5287.31|5249.31|5287.31|5249.31|5284.94|5246.94|10
1606021110000|2020-11-22 04:58:30|5287.61|5249.61|5289.65|5251.65|5289.68|5251.68|5287.61|5249.61|10
1606021120000|2020-11-22 04:58:40|5289.64|5251.64|5291.85|5253.85|5291.85|5253.85|5289.64|5251.64|10
1606021130000|2020-11-22 04:58:50|5291.94|5253.94|5292.16|5254.16|5292.41|5254.41|5291.94|5253.94|10
1606021140000|2020-11-22 04:59:00|5292.6|5254.6|5293.66|5255.66|5293.66|5255.66|5292.6|5254.6|7
1606021150000|2020-11-22 04:59:10|5293.63|5255.63|5292.04|5254.04|5293.63|5255.63|5291.97|5253.97|10
1606021160000|2020-11-22 04:59:20|5291.91|5253.91|5290.2|5252.2|5291.91|5253.91|5290.2|5252.2|8
1606021170000|2020-11-22 04:59:30|5290.24|5252.24|5290.47|5252.47|5290.47|5252.47|5289.98|5251.98|10
1606021180000|2020-11-22 04:59:40|5290.44|5252.44|5290.65|5252.65|5290.7|5252.7|5289.96|5251.96|9
1606021190000|2020-11-22 04:59:50|5290.52|5252.52|5291.19|5253.19|5291.19|5253.19|5290.28|5252.28|10
1606021200000|2020-11-22 05:00:00|5291.39|5253.39|5293.2|5255.2|5293.2|5255.2|5291.39|5253.39|10
1606021210000|2020-11-22 05:00:10|5293.17|5255.17|5292.96|5254.96|5293.19|5255.19|5292.43|5254.43|10
1606021220000|2020-11-22 05:00:20|5292.82|5254.82|5292.34|5254.34|5292.82|5254.82|5292.32|5254.32|9
1606021230000|2020-11-22 05:00:30|5291.99|5253.99|5292.43|5254.43|5292.59|5254.59|5291.99|5253.99|9
1606021240000|2020-11-22 05:00:40|5292.48|5254.48|5291.55|5253.55|5292.48|5254.48|5291.55|5253.55|9
1606021250000|2020-11-22 05:00:50|5291.5|5253.5|5290.65|5252.65|5291.5|5253.5|5290.65|5252.65|10
1606021260000|2020-11-22 05:01:00|5290.64|5252.64|5289.47|5251.47|5290.76|5252.76|5289.34|5251.34|10
1606021270000|2020-11-22 05:01:10|5289.53|5251.53|5288.57|5250.57|5289.53|5251.53|5288.57|5250.57|8
1606021280000|2020-11-22 05:01:20|5288.49|5250.49|5288.59|5250.59|5288.66|5250.66|5288.44|5250.44|9
1606021290000|2020-11-22 05:01:30|5288.38|5250.38|5286.59|5248.59|5288.38|5250.38|5286.59|5248.59|10
1606021300000|2020-11-22 05:01:40|5286.55|5248.55|5284.28|5246.28|5286.55|5248.55|5284.28|5246.28|10
1606021310000|2020-11-22 05:01:50|5283.97|5245.97|5282.35|5244.35|5283.97|5245.97|5282.35|5244.35|10
1606021320000|2020-11-22 05:02:00|5282.11|5244.11|5281.19|5243.19|5282.11|5244.11|5281.19|5243.19|10
1606021330000|2020-11-22 05:02:10|5281.31|5243.31|5281.42|5243.42|5281.44|5243.44|5281.09|5243.09|10
1606021340000|2020-11-22 05:02:20|5281.44|5243.44|5280.52|5242.52|5281.44|5243.44|5280.52|5242.52|10
1606021350000|2020-11-22 05:02:30|5280.58|5242.58|5278.89|5240.89|5280.72|5242.72|5278.89|5240.89|10
1606021360000|2020-11-22 05:02:40|5278.68|5240.68|5274.72|5236.72|5278.68|5240.68|5274.72|5236.72|10
1606021370000|2020-11-22 05:02:50|5274.85|5236.85|5274.66|5236.66|5274.91|5236.91|5274.31|5236.31|10
1606021380000|2020-11-22 05:03:00|5274.56|5236.56|5274.4|5236.4|5274.56|5236.56|5274.05|5236.05|10
1606021390000|2020-11-22 05:03:10|5274.33|5236.33|5272.45|5234.45|5274.33|5236.33|5272.45|5234.45|10
1606021400000|2020-11-22 05:03:20|5272.42|5234.42|5272.35|5234.35|5272.61|5234.61|5272.16|5234.16|9
1606021410000|2020-11-22 05:03:30|5272.34|5234.34|5271.47|5233.47|5272.52|5234.52|5271.47|5233.47|10
1606021420000|2020-11-22 05:03:40|5271.15|5233.15|5269.74|5231.74|5271.27|5233.27|5269.68|5231.68|10
1606021430000|2020-11-22 05:03:50|5269.55|5231.55|5269.82|5231.82|5269.82|5231.82|5269.01|5231.01|10
1606021440000|2020-11-22 05:04:00|5270.11|5232.11|5272.97|5234.97|5273.76|5235.76|5270.11|5232.11|10
1606021450000|2020-11-22 05:04:10|5273.11|5235.11|5275.13|5237.13|5275.13|5237.13|5272.96|5234.96|10
1606021460000|2020-11-22 05:04:20|5275.58|5237.58|5276.68|5238.68|5276.95|5238.95|5275.58|5237.58|10
1606021470000|2020-11-22 05:04:30|5276.86|5238.86|5275.68|5237.68|5276.97|5238.97|5275.68|5237.68|10
1606021480000|2020-11-22 05:04:40|5275.44|5237.44|5274.83|5236.83|5275.89|5237.89|5274.83|5236.83|10
1606021490000|2020-11-22 05:04:50|5274.57|5236.57|5275.14|5237.14|5275.14|5237.14|5274.45|5236.45|10
1606021500000|2020-11-22 05:05:00|5275.06|5237.06|5273.73|5235.73|5275.43|5237.43|5273.73|5235.73|10
1606021510000|2020-11-22 05:05:10|5273.28|5235.28|5271.37|5233.37|5273.28|5235.28|5271.35|5233.35|10
1606021520000|2020-11-22 05:05:20|5271.17|5233.17|5272.6|5234.6|5272.6|5234.6|5270.99|5232.99|10
1606021530000|2020-11-22 05:05:30|5273.25|5235.25|5274.43|5236.43|5274.56|5236.56|5273.25|5235.25|9
1606021540000|2020-11-22 05:05:40|5274.71|5236.71|5274.84|5236.84|5275.33|5237.33|5274.71|5236.71|9
1606021550000|2020-11-22 05:05:50|5275.04|5237.04|5275.48|5237.48|5275.58|5237.58|5274.96|5236.96|10
1606021560000|2020-11-22 05:06:00|5275.07|5237.07|5274.23|5236.23|5275.07|5237.07|5274.23|5236.23|10
1606021570000|2020-11-22 05:06:10|5274.56|5236.56|5274.03|5236.03|5274.67|5236.67|5274.03|5236.03|10
1606021580000|2020-11-22 05:06:20|5273.81|5235.81|5271.76|5233.76|5273.81|5235.81|5271.76|5233.76|10
1606021590000|2020-11-22 05:06:30|5271.58|5233.58|5271.46|5233.46|5271.58|5233.58|5271.25|5233.25|10
1606021600000|2020-11-22 05:06:40|5271.68|5233.68|5271.98|5233.98|5272.09|5234.09|5271.36|5233.36|10
1606021610000|2020-11-22 05:06:50|5272.09|5234.09|5272.7|5234.7|5272.88|5234.88|5272.06|5234.06|10
1606021620000|2020-11-22 05:07:00|5272.58|5234.58|5273.68|5235.68|5273.68|5235.68|5272.53|5234.53|10
1606021630000|2020-11-22 05:07:10|5273.72|5235.72|5273.71|5235.71|5274.15|5236.15|5273.71|5235.71|9
1606021640000|2020-11-22 05:07:20|5273.28|5235.28|5273.67|5235.67|5273.74|5235.74|5273.28|5235.28|10
1606021650000|2020-11-22 05:07:30|5273.48|5235.48|5274.25|5236.25|5274.31|5236.31|5273.48|5235.48|9
1606021660000|2020-11-22 05:07:40|5274.32|5236.32|5274.35|5236.35|5274.48|5236.48|5274.18|5236.18|9
1606021670000|2020-11-22 05:07:50|5274.49|5236.49|5273.91|5235.91|5274.49|5236.49|5273.68|5235.68|10
1606021680000|2020-11-22 05:08:00|5273.95|5235.95|5273.44|5235.44|5274.02|5236.02|5273.44|5235.44|10
1606021690000|2020-11-22 05:08:10|5272.79|5234.79|5270.89|5232.89|5272.79|5234.79|5270.89|5232.89|10
1606021700000|2020-11-22 05:08:20|5271.1|5233.1|5271.98|5233.98|5272.19|5234.19|5271.07|5233.07|10
1606021710000|2020-11-22 05:08:30|5272.04|5234.04|5272.08|5234.08|5272.08|5234.08|5271.65|5233.65|10
1606021720000|2020-11-22 05:08:40|5272.13|5234.13|5271.49|5233.49|5272.13|5234.13|5271.49|5233.49|8
1606021730000|2020-11-22 05:08:50|5271.48|5233.48|5270.39|5232.39|5271.48|5233.48|5270.39|5232.39|10
1606021740000|2020-11-22 05:09:00|5269.2|5231.2|5266.65|5228.65|5269.2|5231.2|5266.65|5228.65|10
1606021750000|2020-11-22 05:09:10|5266.87|5228.87|5265.34|5227.34|5266.87|5228.87|5265.34|5227.34|10
1606021760000|2020-11-22 05:09:20|5264.91|5226.91|5266.04|5228.04|5266.04|5228.04|5264.77|5226.77|10
1606021770000|2020-11-22 05:09:30|5265.85|5227.85|5266.24|5228.24|5266.79|5228.79|5265.85|5227.85|10
1606021780000|2020-11-22 05:09:40|5266.15|5228.15|5265.05|5227.05|5266.15|5228.15|5265.04|5227.04|10
1606021790000|2020-11-22 05:09:50|5265.1|5227.1|5265.57|5227.57|5265.57|5227.57|5265.1|5227.1|7
1606021800000|2020-11-22 05:10:00|5266.63|5228.63|5266.91|5228.91|5267.32|5229.32|5266.63|5228.63|10
1606021810000|2020-11-22 05:10:10|5267.05|5229.05|5267.23|5229.23|5267.51|5229.51|5267.04|5229.04|9
1606021820000|2020-11-22 05:10:20|5267.25|5229.25|5267.56|5229.56|5267.6|5229.6|5267.25|5229.25|9
1606021830000|2020-11-22 05:10:30|5267.6|5229.6|5268.25|5230.25|5268.25|5230.25|5267.59|5229.59|10
1606021840000|2020-11-22 05:10:40|5268.15|5230.15|5268.7|5230.7|5268.82|5230.82|5268.15|5230.15|10
1606021850000|2020-11-22 05:10:50|5268.61|5230.61|5269.03|5231.03|5269.03|5231.03|5268.46|5230.46|10
1606021860000|2020-11-22 05:11:00|5269.11|5231.11|5269.16|5231.16|5269.48|5231.48|5269.08|5231.08|10
1606021870000|2020-11-22 05:11:10|5269.17|5231.17|5269.27|5231.27|5269.37|5231.37|5268.98|5230.98|9
1606021880000|2020-11-22 05:11:20|5269.19|5231.19|5268.41|5230.41|5269.19|5231.19|5268.39|5230.39|10
1606021890000|2020-11-22 05:11:30|5268.23|5230.23|5267.8|5229.8|5268.23|5230.23|5267.8|5229.8|9
1606021900000|2020-11-22 05:11:40|5267.51|5229.51|5265.03|5227.03|5267.51|5229.51|5265.03|5227.03|10
1606021910000|2020-11-22 05:11:50|5265.04|5227.04|5264.24|5226.24|5265.04|5227.04|5264.24|5226.24|9
1606021920000|2020-11-22 05:12:00|5264.11|5226.11|5263.46|5225.46|5264.11|5226.11|5263.46|5225.46|10
1606021930000|2020-11-22 05:12:10|5263.28|5225.28|5261.42|5223.42|5263.28|5225.28|5261.39|5223.39|9
1606021940000|2020-11-22 05:12:20|5261.41|5223.41|5260.23|5222.23|5261.41|5223.41|5260.23|5222.23|10
1606021950000|2020-11-22 05:12:30|5260.01|5222.01|5260.19|5222.19|5260.54|5222.54|5260.01|5222.01|9
1606021960000|2020-11-22 05:12:40|5260|5222|5260.04|5222.04|5260.1|5222.1|5259.52|5221.52|10
1606021970000|2020-11-22 05:12:50|5260.12|5222.12|5259.74|5221.74|5260.16|5222.16|5259.74|5221.74|10
1606021980000|2020-11-22 05:13:00|5259.7|5221.7|5259.16|5221.16|5259.7|5221.7|5259.16|5221.16|10
1606021990000|2020-11-22 05:13:10|5259.07|5221.07|5258.95|5220.95|5259.22|5221.22|5258.93|5220.93|9
1606022000000|2020-11-22 05:13:20|5258.81|5220.81|5257.46|5219.46|5258.81|5220.81|5257.46|5219.46|10
1606022010000|2020-11-22 05:13:30|5257.52|5219.52|5257.57|5219.57|5257.63|5219.63|5257.21|5219.21|9
1606022020000|2020-11-22 05:13:40|5257.54|5219.54|5258.29|5220.29|5258.46|5220.46|5257.42|5219.42|10
1606022030000|2020-11-22 05:13:50|5258.31|5220.31|5258.29|5220.29|5258.64|5220.64|5258.1|5220.1|7
1606022040000|2020-11-22 05:14:00|5258.06|5220.06|5256.39|5218.39|5258.12|5220.12|5256.39|5218.39|10
1606022050000|2020-11-22 05:14:10|5256.32|5218.32|5255.62|5217.62|5256.32|5218.32|5255.56|5217.56|10
1606022060000|2020-11-22 05:14:20|5255.5|5217.5|5255.99|5217.99|5255.99|5217.99|5255.49|5217.49|10
1606022070000|2020-11-22 05:14:30|5256.01|5218.01|5257.49|5219.49|5257.52|5219.52|5256.01|5218.01|10
1606022080000|2020-11-22 05:14:40|5257.55|5219.55|5259.77|5221.77|5259.77|5221.77|5257.55|5219.55|9
1606022090000|2020-11-22 05:14:50|5259.97|5221.97|5259.26|5221.26|5260.54|5222.54|5259.2|5221.2|10
1606022100000|2020-11-22 05:15:00|5259.14|5221.14|5257.6|5219.6|5259.16|5221.16|5257.6|5219.6|10
1606022110000|2020-11-22 05:15:10|5257.66|5219.66|5256.58|5218.58|5257.66|5219.66|5256.58|5218.58|9
1606022120000|2020-11-22 05:15:20|5256.62|5218.62|5255.69|5217.69|5256.62|5218.62|5255.69|5217.69|9
1606022130000|2020-11-22 05:15:30|5255.93|5217.93|5255.96|5217.96|5256.46|5218.46|5255.71|5217.71|10
1606022140000|2020-11-22 05:15:40|5256.25|5218.25|5256.28|5218.28|5256.29|5218.29|5256.05|5218.05|10
1606022150000|2020-11-22 05:15:50|5256.24|5218.24|5254.81|5216.81|5256.24|5218.24|5254.81|5216.81|10
1606022160000|2020-11-22 05:16:00|5254.63|5216.63|5253.98|5215.98|5254.63|5216.63|5253.8|5215.8|10
1606022170000|2020-11-22 05:16:10|5253.81|5215.81|5253.64|5215.64|5253.81|5215.81|5253.53|5215.53|10
1606022180000|2020-11-22 05:16:20|5253.78|5215.78|5256.25|5218.25|5256.25|5218.25|5253.78|5215.78|10
1606022190000|2020-11-22 05:16:30|5256.24|5218.24|5256.88|5218.88|5256.92|5218.92|5256.03|5218.03|10
1606022200000|2020-11-22 05:16:40|5256.87|5218.87|5257.29|5219.29|5257.37|5219.37|5256.53|5218.53|10
1606022210000|2020-11-22 05:16:50|5257.42|5219.42|5256.54|5218.54|5257.43|5219.43|5256.54|5218.54|9
1606022220000|2020-11-22 05:17:00|5256.48|5218.48|5256.08|5218.08|5256.53|5218.53|5255.85|5217.85|10
1606022230000|2020-11-22 05:17:10|5256.16|5218.16|5256.72|5218.72|5256.73|5218.73|5255.93|5217.93|10
1606022240000|2020-11-22 05:17:20|5256.69|5218.69|5256.29|5218.29|5256.69|5218.69|5255.99|5217.99|9
1606022250000|2020-11-22 05:17:30|5255.49|5217.49|5256.76|5218.76|5256.76|5218.76|5255.39|5217.39|10
1606022260000|2020-11-22 05:17:40|5256.93|5218.93|5258.62|5220.62|5258.62|5220.62|5256.78|5218.78|10
1606022270000|2020-11-22 05:17:50|5258.54|5220.54|5259.63|5221.63|5259.74|5221.74|5258.54|5220.54|10
1606022280000|2020-11-22 05:18:00|5259.65|5221.65|5260.73|5222.73|5260.73|5222.73|5259.65|5221.65|10
1606022290000|2020-11-22 05:18:10|5260.58|5222.58|5260.11|5222.11|5260.65|5222.65|5260.04|5222.04|10
1606022300000|2020-11-22 05:18:20|5260.16|5222.16|5260.19|5222.19|5260.19|5222.19|5260.06|5222.06|10
1606022310000|2020-11-22 05:18:30|5260.18|5222.18|5261.84|5223.84|5261.84|5223.84|5260.18|5222.18|8
1606022320000|2020-11-22 05:18:40|5262.53|5224.53|5264.69|5226.69|5264.72|5226.72|5262.53|5224.53|10
1606022330000|2020-11-22 05:18:50|5264.57|5226.57|5264.7|5226.7|5264.84|5226.84|5264.57|5226.57|10
1606022340000|2020-11-22 05:19:00|5264.73|5226.73|5266.57|5228.57|5266.57|5228.57|5264.73|5226.73|10
1606022350000|2020-11-22 05:19:10|5266.6|5228.6|5268.03|5230.03|5268.03|5230.03|5266.49|5228.49|9
1606022360000|2020-11-22 05:19:20|5268.19|5230.19|5269.91|5231.91|5270.12|5232.12|5268.19|5230.19|10
1606022370000|2020-11-22 05:19:30|5270.16|5232.16|5271|5233|5271.6|5233.6|5270.16|5232.16|10
1606022380000|2020-11-22 05:19:40|5271.18|5233.18|5270.75|5232.75|5271.64|5233.64|5270.75|5232.75|10
1606022390000|2020-11-22 05:19:50|5269.84|5231.84|5269.41|5231.41|5269.84|5231.84|5268.79|5230.79|10
1606022400000|2020-11-22 05:20:00|5269.44|5231.44|5270.24|5232.24|5270.24|5232.24|5269.44|5231.44|10
1606022410000|2020-11-22 05:20:10|5270.41|5232.41|5273.06|5235.06|5273.06|5235.06|5270.41|5232.41|10
1606022420000|2020-11-22 05:20:20|5273.13|5235.13|5270.74|5232.74|5273.13|5235.13|5270.66|5232.66|10
1606022430000|2020-11-22 05:20:30|5270.28|5232.28|5271.97|5233.97|5271.97|5233.97|5270.28|5232.28|10
1606022440000|2020-11-22 05:20:40|5271.94|5233.94|5272.34|5234.34|5272.34|5234.34|5271.65|5233.65|10
1606022450000|2020-11-22 05:20:50|5272.22|5234.22|5272.42|5234.42|5272.53|5234.53|5272.22|5234.22|10
1606022460000|2020-11-22 05:21:00|5272.25|5234.25|5272.92|5234.92|5272.92|5234.92|5272.1|5234.1|9
1606022470000|2020-11-22 05:21:10|5273.07|5235.07|5273.56|5235.56|5273.59|5235.59|5273.07|5235.07|10
1606022480000|2020-11-22 05:21:20|5273.52|5235.52|5273.23|5235.23|5273.52|5235.52|5272.92|5234.92|10
1606022490000|2020-11-22 05:21:30|5273.35|5235.35|5274|5236|5274.02|5236.02|5273.23|5235.23|8
1606022500000|2020-11-22 05:21:40|5273.94|5235.94|5273.68|5235.68|5273.94|5235.94|5273.22|5235.22|10
1606022510000|2020-11-22 05:21:50|5273.28|5235.28|5273.47|5235.47|5273.47|5235.47|5273.18|5235.18|10
1606022520000|2020-11-22 05:22:00|5273.52|5235.52|5274.14|5236.14|5274.14|5236.14|5273.52|5235.52|9
1606022530000|2020-11-22 05:22:10|5274.19|5236.19|5274.6|5236.6|5274.6|5236.6|5273.82|5235.82|10
1606022540000|2020-11-22 05:22:20|5274.58|5236.58|5276.11|5238.11|5276.11|5238.11|5274.58|5236.58|10
1606022550000|2020-11-22 05:22:30|5276.46|5238.46|5277.02|5239.02|5277.13|5239.13|5276.45|5238.45|10
1606022560000|2020-11-22 05:22:40|5277.03|5239.03|5276.96|5238.96|5277.4|5239.4|5276.78|5238.78|10
1606022570000|2020-11-22 05:22:50|5276.84|5238.84|5277.81|5239.81|5277.81|5239.81|5276.63|5238.63|9
1606022580000|2020-11-22 05:23:00|5277.91|5239.91|5279.25|5241.25|5279.25|5241.25|5277.91|5239.91|10
1606022590000|2020-11-22 05:23:10|5279.27|5241.27|5279.71|5241.71|5279.72|5241.72|5279.21|5241.21|10
1606022600000|2020-11-22 05:23:20|5279.73|5241.73|5279.14|5241.14|5280.2|5242.2|5279.14|5241.14|10
1606022610000|2020-11-22 05:23:30|5278.92|5240.92|5278.45|5240.45|5278.92|5240.92|5278.18|5240.18|10
1606022620000|2020-11-22 05:23:40|5278.63|5240.63|5279.06|5241.06|5279.36|5241.36|5278.63|5240.63|10
1606022630000|2020-11-22 05:23:50|5278.82|5240.82|5279.48|5241.48|5279.48|5241.48|5278.69|5240.69|9
1606022640000|2020-11-22 05:24:00|5279.32|5241.32|5279.1|5241.1|5279.35|5241.35|5278.87|5240.87|10
1606022650000|2020-11-22 05:24:10|5279.03|5241.03|5280.68|5242.68|5280.68|5242.68|5279.03|5241.03|10
1606022660000|2020-11-22 05:24:20|5280.53|5242.53|5280.81|5242.81|5280.81|5242.81|5280.52|5242.52|8
1606022670000|2020-11-22 05:24:30|5280.82|5242.82|5281.92|5243.92|5281.92|5243.92|5280.82|5242.82|10
1606022680000|2020-11-22 05:24:40|5281.97|5243.97|5284.11|5246.11|5284.11|5246.11|5281.97|5243.97|9
1606022690000|2020-11-22 05:24:50|5284.81|5246.81|5285.09|5247.09|5285.61|5247.61|5284.81|5246.81|9
1606022700000|2020-11-22 05:25:00|5284.94|5246.94|5283.84|5245.84|5285.05|5247.05|5283.84|5245.84|10
1606022710000|2020-11-22 05:25:10|5283.87|5245.87|5283.53|5245.53|5283.93|5245.93|5283.52|5245.52|10
1606022720000|2020-11-22 05:25:20|5283.52|5245.52|5284.08|5246.08|5284.11|5246.11|5283.52|5245.52|9
1606022730000|2020-11-22 05:25:30|5284.12|5246.12|5284.41|5246.41|5284.85|5246.85|5284.12|5246.12|10
1606022740000|2020-11-22 05:25:40|5283.87|5245.87|5282.45|5244.45|5283.87|5245.87|5282.45|5244.45|10
1606022750000|2020-11-22 05:25:50|5282.24|5244.24|5281.36|5243.36|5282.24|5244.24|5281.36|5243.36|10
1606022760000|2020-11-22 05:26:00|5281.51|5243.51|5280.75|5242.75|5281.53|5243.53|5280.75|5242.75|8
1606022770000|2020-11-22 05:26:10|5280.65|5242.65|5280.4|5242.4|5280.65|5242.65|5280.28|5242.28|10
1606022780000|2020-11-22 05:26:20|5280.21|5242.21|5280.12|5242.12|5280.32|5242.32|5280.12|5242.12|9
1606022790000|2020-11-22 05:26:30|5280.01|5242.01|5280.52|5242.52|5280.52|5242.52|5279.98|5241.98|10
1606022800000|2020-11-22 05:26:40|5280.57|5242.57|5280.12|5242.12|5280.57|5242.57|5280.12|5242.12|9
1606022810000|2020-11-22 05:26:50|5280.11|5242.11|5279.47|5241.47|5280.11|5242.11|5279.45|5241.45|10
1606022820000|2020-11-22 05:27:00|5279.44|5241.44|5277.72|5239.72|5279.44|5241.44|5277.72|5239.72|9
1606022830000|2020-11-22 05:27:10|5277.63|5239.63|5277.21|5239.21|5277.63|5239.63|5277.21|5239.21|10
1606022840000|2020-11-22 05:27:20|5276.38|5238.38|5276.4|5238.4|5276.4|5238.4|5276.01|5238.01|10
1606022850000|2020-11-22 05:27:30|5276.45|5238.45|5276.81|5238.81|5276.97|5238.97|5276.45|5238.45|9
1606022860000|2020-11-22 05:27:40|5276.76|5238.76|5277.67|5239.67|5277.67|5239.67|5276.76|5238.76|10
1606022870000|2020-11-22 05:27:50|5277.66|5239.66|5278.93|5240.93|5278.93|5240.93|5277.63|5239.63|9
1606022880000|2020-11-22 05:28:00|5278.94|5240.94|5279.26|5241.26|5279.31|5241.31|5278.84|5240.84|9
1606022890000|2020-11-22 05:28:10|5279.13|5241.13|5279.41|5241.41|5279.82|5241.82|5279.13|5241.13|10
1606022900000|2020-11-22 05:28:20|5279.26|5241.26|5277.51|5239.51|5279.26|5241.26|5277.51|5239.51|9
1606022910000|2020-11-22 05:28:30|5277.48|5239.48|5277.32|5239.32|5277.8|5239.8|5277.19|5239.19|9
1606022920000|2020-11-22 05:28:40|5277.29|5239.29|5277.87|5239.87|5277.89|5239.89|5277.25|5239.25|9
1606022930000|2020-11-22 05:28:50|5278.04|5240.04|5277.66|5239.66|5278.04|5240.04|5277.66|5239.66|9
1606022940000|2020-11-22 05:29:00|5277.63|5239.63|5278.17|5240.17|5278.17|5240.17|5277.63|5239.63|10
1606022950000|2020-11-22 05:29:10|5278.21|5240.21|5278.34|5240.34|5278.65|5240.65|5278.21|5240.21|9
1606022960000|2020-11-22 05:29:20|5278.28|5240.28|5278.45|5240.45|5278.47|5240.47|5278.17|5240.17|10
1606022970000|2020-11-22 05:29:30|5278.49|5240.49|5278.69|5240.69|5278.77|5240.77|5278.49|5240.49|8
1606022980000|2020-11-22 05:29:40|5278.58|5240.58|5278.08|5240.08|5278.58|5240.58|5277.99|5239.99|10
1606022990000|2020-11-22 05:29:50|5278.27|5240.27|5278.65|5240.65|5278.65|5240.65|5278.18|5240.18|9
1606023000000|2020-11-22 05:30:00|5278.78|5240.78|5279.47|5241.47|5279.47|5241.47|5278.75|5240.75|9
1606023010000|2020-11-22 05:30:10|5279.26|5241.26|5279|5241|5279.48|5241.48|5279|5241|10
1606023020000|2020-11-22 05:30:20|5279.1|5241.1|5278.26|5240.26|5279.1|5241.1|5278.26|5240.26|10
1606023030000|2020-11-22 05:30:30|5278.12|5240.12|5276.84|5238.84|5278.12|5240.12|5276.84|5238.84|9
1606023040000|2020-11-22 05:30:40|5276.74|5238.74|5276.53|5238.53|5276.82|5238.82|5276.53|5238.53|9
1606023050000|2020-11-22 05:30:50|5276.49|5238.49|5275.09|5237.09|5276.49|5238.49|5275|5237|10
1606023060000|2020-11-22 05:31:00|5275.04|5237.04|5272.19|5234.19|5275.04|5237.04|5272.19|5234.19|10
1606023070000|2020-11-22 05:31:10|5271.97|5233.97|5270.78|5232.78|5271.97|5233.97|5270.78|5232.78|8
1606023080000|2020-11-22 05:31:20|5270.8|5232.8|5270.09|5232.09|5270.8|5232.8|5270.06|5232.06|9
1606023090000|2020-11-22 05:31:30|5269.8|5231.8|5268.44|5230.44|5269.8|5231.8|5268.44|5230.44|10
1606023100000|2020-11-22 05:31:40|5268.33|5230.33|5267.29|5229.29|5268.54|5230.54|5267.29|5229.29|10
1606023110000|2020-11-22 05:31:50|5266.98|5228.98|5265.82|5227.82|5266.98|5228.98|5265.8|5227.8|10
1606023120000|2020-11-22 05:32:00|5266|5228|5265.14|5227.14|5266.35|5228.35|5265.14|5227.14|10
1606023130000|2020-11-22 05:32:10|5265.24|5227.24|5263.54|5225.54|5265.24|5227.24|5263.54|5225.54|10
1606023140000|2020-11-22 05:32:20|5263.69|5225.69|5260.15|5222.15|5263.69|5225.69|5260.15|5222.15|10
1606023150000|2020-11-22 05:32:30|5259.21|5221.21|5258.25|5220.25|5259.21|5221.21|5258.25|5220.25|9
1606023160000|2020-11-22 05:32:40|5257.75|5219.75|5255.86|5217.86|5257.75|5219.75|5255.86|5217.86|10
1606023170000|2020-11-22 05:32:50|5255.51|5217.51|5253.95|5215.95|5255.51|5217.51|5253.82|5215.82|10
1606023180000|2020-11-22 05:33:00|5254.01|5216.01|5251.33|5213.33|5254.01|5216.01|5251.25|5213.25|10
1606023190000|2020-11-22 05:33:10|5251.16|5213.16|5251|5213|5251.27|5213.27|5250.97|5212.97|10
1606023200000|2020-11-22 05:33:20|5250.93|5212.93|5247.68|5209.68|5250.93|5212.93|5247.68|5209.68|10
1606023210000|2020-11-22 05:33:30|5247.01|5209.01|5243.47|5205.47|5247.01|5209.01|5242.76|5204.76|10
1606023220000|2020-11-22 05:33:40|5243.77|5205.77|5243.73|5205.73|5244.25|5206.25|5243.73|5205.73|10
1606023230000|2020-11-22 05:33:50|5244.16|5206.16|5243.16|5205.16|5244.35|5206.35|5243.16|5205.16|9
1606023240000|2020-11-22 05:34:00|5242.85|5204.85|5241.46|5203.46|5242.85|5204.85|5241.08|5203.08|10
1606023250000|2020-11-22 05:34:10|5241.67|5203.67|5240.71|5202.71|5241.77|5203.77|5240.64|5202.64|10
1606023260000|2020-11-22 05:34:20|5240.04|5202.04|5238.52|5200.52|5240.04|5202.04|5238.52|5200.52|10
1606023270000|2020-11-22 05:34:30|5238.6|5200.6|5236.52|5198.52|5238.68|5200.68|5236.43|5198.43|10
1606023280000|2020-11-22 05:34:40|5236.35|5198.35|5236.29|5198.29|5236.35|5198.35|5235.83|5197.83|9
1606023290000|2020-11-22 05:34:50|5236.99|5198.99|5237.98|5199.98|5237.98|5199.98|5236.89|5198.89|10
1606023300000|2020-11-22 05:35:00|5237.94|5199.94|5239.47|5201.47|5239.6|5201.6|5237.94|5199.94|10
1606023310000|2020-11-22 05:35:10|5239.71|5201.71|5240.41|5202.41|5240.57|5202.57|5239.71|5201.71|10
1606023320000|2020-11-22 05:35:20|5240.54|5202.54|5242.6|5204.6|5242.6|5204.6|5240.54|5202.54|10
1606023330000|2020-11-22 05:35:30|5242.69|5204.69|5244.05|5206.05|5244.05|5206.05|5242.69|5204.69|10
1606023340000|2020-11-22 05:35:40|5244.5|5206.5|5245.11|5207.11|5245.96|5207.96|5244.5|5206.5|10
1606023350000|2020-11-22 05:35:50|5244.86|5206.86|5244.08|5206.08|5245.23|5207.23|5243.71|5205.71|10
1606023360000|2020-11-22 05:36:00|5244.24|5206.24|5244.11|5206.11|5244.24|5206.24|5243.6|5205.6|10
1606023370000|2020-11-22 05:36:10|5244.13|5206.13|5248.3|5210.3|5248.3|5210.3|5244.13|5206.13|10
1606023380000|2020-11-22 05:36:20|5248.55|5210.55|5248.95|5210.95|5249.11|5211.11|5248.55|5210.55|10
1606023390000|2020-11-22 05:36:30|5249.02|5211.02|5251.66|5213.66|5251.88|5213.88|5249.02|5211.02|10
1606023400000|2020-11-22 05:36:40|5251.78|5213.78|5253.35|5215.35|5253.35|5215.35|5251.65|5213.65|10
1606023410000|2020-11-22 05:36:50|5253.65|5215.65|5253.32|5215.32|5254.01|5216.01|5253.32|5215.32|10
1606023420000|2020-11-22 05:37:00|5253.24|5215.24|5254.03|5216.03|5254.03|5216.03|5253.05|5215.05|10
1606023430000|2020-11-22 05:37:10|5254.07|5216.07|5254.31|5216.31|5254.38|5216.38|5253.87|5215.87|10
1606023440000|2020-11-22 05:37:20|5254.21|5216.21|5253.05|5215.05|5254.3|5216.3|5253.05|5215.05|9
1606023450000|2020-11-22 05:37:30|5253.09|5215.09|5252.18|5214.18|5253.13|5215.13|5252.18|5214.18|10
1606023460000|2020-11-22 05:37:40|5252.33|5214.33|5252.71|5214.71|5252.77|5214.77|5252.03|5214.03|10
1606023470000|2020-11-22 05:37:50|5252.68|5214.68|5252.73|5214.73|5252.93|5214.93|5252.63|5214.63|9
1606023480000|2020-11-22 05:38:00|5252.91|5214.91|5252.1|5214.1|5252.91|5214.91|5252.1|5214.1|10
1606023490000|2020-11-22 05:38:10|5251.97|5213.97|5249.14|5211.14|5252.06|5214.06|5249.14|5211.14|10
1606023500000|2020-11-22 05:38:20|5248.88|5210.88|5247.63|5209.63|5248.88|5210.88|5247.63|5209.63|10
1606023510000|2020-11-22 05:38:30|5247.21|5209.21|5246.2|5208.2|5247.21|5209.21|5246.2|5208.2|10
1606023520000|2020-11-22 05:38:40|5245.99|5207.99|5243.74|5205.74|5245.99|5207.99|5243.72|5205.72|10
1606023530000|2020-11-22 05:38:50|5243.68|5205.68|5244.32|5206.32|5244.32|5206.32|5243.5|5205.5|9
1606023540000|2020-11-22 05:39:00|5244.52|5206.52|5245.67|5207.67|5245.67|5207.67|5244.52|5206.52|10
1606023550000|2020-11-22 05:39:10|5245.61|5207.61|5243.54|5205.54|5245.61|5207.61|5243.54|5205.54|10
1606023560000|2020-11-22 05:39:20|5243.51|5205.51|5242.68|5204.68|5243.51|5205.51|5242.52|5204.52|10
1606023570000|2020-11-22 05:39:30|5242.39|5204.39|5241.98|5203.98|5242.39|5204.39|5241.66|5203.66|10
1606023580000|2020-11-22 05:39:40|5241.95|5203.95|5242.61|5204.61|5242.68|5204.68|5241.95|5203.95|10
1606023590000|2020-11-22 05:39:50|5242.63|5204.63|5241.48|5203.48|5242.63|5204.63|5241.48|5203.48|9
1606023600000|2020-11-22 05:40:00|5239.89|5201.89|5238.05|5200.05|5239.89|5201.89|5238.05|5200.05|10
1606023610000|2020-11-22 05:40:10|5238.38|5200.38|5239.13|5201.13|5239.13|5201.13|5238.36|5200.36|10
1606023620000|2020-11-22 05:40:20|5239.38|5201.38|5239.79|5201.79|5240.22|5202.22|5239.38|5201.38|10
1606023630000|2020-11-22 05:40:30|5239.78|5201.78|5240.96|5202.96|5240.96|5202.96|5239.78|5201.78|9
1606023640000|2020-11-22 05:40:40|5241.25|5203.25|5242.99|5204.99|5242.99|5204.99|5241.17|5203.17|10
1606023650000|2020-11-22 05:40:50|5243.37|5205.37|5244.02|5206.02|5244.18|5206.18|5243.37|5205.37|10
1606023660000|2020-11-22 05:41:00|5243.46|5205.46|5242.12|5204.12|5243.46|5205.46|5242.12|5204.12|10
1606023670000|2020-11-22 05:41:10|5242.18|5204.18|5242.15|5204.15|5242.44|5204.44|5242.15|5204.15|10
1606023680000|2020-11-22 05:41:20|5242.06|5204.06|5241.73|5203.73|5242.06|5204.06|5241.54|5203.54|10
1606023690000|2020-11-22 05:41:30|5241.72|5203.72|5240.91|5202.91|5241.72|5203.72|5240.38|5202.38|10
1606023700000|2020-11-22 05:41:40|5241.11|5203.11|5244.07|5206.07|5244.07|5206.07|5241.11|5203.11|10
1606023710000|2020-11-22 05:41:50|5244.2|5206.2|5246.61|5208.61|5246.69|5208.69|5244.2|5206.2|10
1606023720000|2020-11-22 05:42:00|5246.46|5208.46|5246.48|5208.48|5246.61|5208.61|5246.13|5208.13|10
1606023730000|2020-11-22 05:42:10|5246.54|5208.54|5246.39|5208.39|5246.7|5208.7|5246.39|5208.39|10
1606023740000|2020-11-22 05:42:20|5246.45|5208.45|5246.49|5208.49|5246.49|5208.49|5246.35|5208.35|9
1606023750000|2020-11-22 05:42:30|5246.42|5208.42|5245.46|5207.46|5246.48|5208.48|5245.46|5207.46|10
1606023760000|2020-11-22 05:42:40|5245.3|5207.3|5243.47|5205.47|5245.3|5207.3|5243.47|5205.47|10
1606023770000|2020-11-22 05:42:50|5243.39|5205.39|5242.28|5204.28|5243.48|5205.48|5242.01|5204.01|10
1606023780000|2020-11-22 05:43:00|5242|5204|5241.08|5203.08|5242|5204|5241.08|5203.08|10
1606023790000|2020-11-22 05:43:10|5241.2|5203.2|5242.42|5204.42|5242.62|5204.62|5241.2|5203.2|10
1606023800000|2020-11-22 05:43:20|5242.06|5204.06|5241.63|5203.63|5242.14|5204.14|5241.54|5203.54|10
1606023810000|2020-11-22 05:43:30|5241.62|5203.62|5240.57|5202.57|5241.62|5203.62|5240.57|5202.57|9
1606023820000|2020-11-22 05:43:40|5240.34|5202.34|5240.92|5202.92|5240.93|5202.93|5240.32|5202.32|10
1606023830000|2020-11-22 05:43:50|5240.76|5202.76|5239|5201|5241.06|5203.06|5239|5201|10
1606023840000|2020-11-22 05:44:00|5238.35|5200.35|5236.34|5198.34|5238.35|5200.35|5236.34|5198.34|10
1606023850000|2020-11-22 05:44:10|5235.67|5197.67|5233.19|5195.19|5235.67|5197.67|5233.19|5195.19|10
1606023860000|2020-11-22 05:44:20|5232.74|5194.74|5225.91|5187.91|5232.74|5194.74|5225.91|5187.91|10
1606023870000|2020-11-22 05:44:30|5225.19|5187.19|5223.76|5185.76|5225.19|5187.19|5222.27|5184.27|10
1606023880000|2020-11-22 05:44:40|5223.53|5185.53|5222.15|5184.15|5223.59|5185.59|5220.97|5182.97|10
1606023890000|2020-11-22 05:44:50|5221.79|5183.79|5221.9|5183.9|5221.97|5183.97|5220.95|5182.95|10
1606023900000|2020-11-22 05:45:00|5222.05|5184.05|5221.79|5183.79|5222.71|5184.71|5221.44|5183.44|10
1606023910000|2020-11-22 05:45:10|5221.57|5183.57|5218.53|5180.53|5221.57|5183.57|5218.53|5180.53|10
1606023920000|2020-11-22 05:45:20|5218.71|5180.71|5218.85|5180.85|5218.94|5180.94|5217.18|5179.18|10
1606023930000|2020-11-22 05:45:30|5218.9|5180.9|5217.62|5179.62|5218.9|5180.9|5217.29|5179.29|10
1606023940000|2020-11-22 05:45:40|5217.79|5179.79|5218.34|5180.34|5218.43|5180.43|5217.79|5179.79|10
1606023950000|2020-11-22 05:45:50|5218.25|5180.25|5218.61|5180.61|5218.78|5180.78|5218.19|5180.19|10
1606023960000|2020-11-22 05:46:00|5218.89|5180.89|5218.7|5180.7|5218.89|5180.89|5218.2|5180.2|10
1606023970000|2020-11-22 05:46:10|5218.89|5180.89|5220.75|5182.75|5220.75|5182.75|5218.81|5180.81|10
1606023980000|2020-11-22 05:46:20|5221.32|5183.32|5224.4|5186.4|5224.4|5186.4|5221.29|5183.29|10
1606023990000|2020-11-22 05:46:30|5224.6|5186.6|5223.8|5185.8|5224.78|5186.78|5223.73|5185.73|10
1606024000000|2020-11-22 05:46:40|5223.72|5185.72|5223.8|5185.8|5223.94|5185.94|5223.72|5185.72|10
1606024010000|2020-11-22 05:46:50|5223.5|5185.5|5224.1|5186.1|5224.1|5186.1|5223.41|5185.41|10
1606024020000|2020-11-22 05:47:00|5223.79|5185.79|5224.08|5186.08|5224.35|5186.35|5223.71|5185.71|9
1606024030000|2020-11-22 05:47:10|5224.16|5186.16|5225.31|5187.31|5225.31|5187.31|5224.16|5186.16|10
1606024040000|2020-11-22 05:47:20|5225.72|5187.72|5225.28|5187.28|5225.72|5187.72|5225.19|5187.19|10
1606024050000|2020-11-22 05:47:30|5225.23|5187.23|5225.83|5187.83|5225.84|5187.84|5225.23|5187.23|10
1606024060000|2020-11-22 05:47:40|5226.1|5188.1|5227.64|5189.64|5227.64|5189.64|5226.05|5188.05|10
1606024070000|2020-11-22 05:47:50|5228.11|5190.11|5228.78|5190.78|5228.78|5190.78|5227.84|5189.84|9
1606024080000|2020-11-22 05:48:00|5228.74|5190.74|5227.91|5189.91|5228.8|5190.8|5227.91|5189.91|10
1606024090000|2020-11-22 05:48:10|5227.84|5189.84|5227.72|5189.72|5227.93|5189.93|5227.54|5189.54|9
1606024100000|2020-11-22 05:48:20|5227.77|5189.77|5228.36|5190.36|5228.5|5190.5|5227.65|5189.65|10
1606024110000|2020-11-22 05:48:30|5228.45|5190.45|5228.37|5190.37|5228.71|5190.71|5228.35|5190.35|10
1606024120000|2020-11-22 05:48:40|5228.35|5190.35|5228.8|5190.8|5228.8|5190.8|5228.33|5190.33|9
1606024130000|2020-11-22 05:48:50|5228.63|5190.63|5227.53|5189.53|5228.63|5190.63|5227.53|5189.53|10
1606024140000|2020-11-22 05:49:00|5227.74|5189.74|5228.02|5190.02|5228.02|5190.02|5227.63|5189.63|8
1606024150000|2020-11-22 05:49:10|5227.63|5189.63|5224.5|5186.5|5227.63|5189.63|5224.5|5186.5|10
1606024160000|2020-11-22 05:49:20|5223.74|5185.74|5223.92|5185.92|5224.56|5186.56|5223.16|5185.16|9
1606024170000|2020-11-22 05:49:30|5222.78|5184.78|5223.38|5185.38|5223.43|5185.43|5222.78|5184.78|9
1606024180000|2020-11-22 05:49:40|5223.23|5185.23|5223.38|5185.38|5223.63|5185.63|5223.23|5185.23|10
1606024190000|2020-11-22 05:49:50|5223.36|5185.36|5221.2|5183.2|5223.4|5185.4|5220.98|5182.98|10
1606024200000|2020-11-22 05:50:00|5221.05|5183.05|5219.3|5181.3|5221.32|5183.32|5219.3|5181.3|10
1606024210000|2020-11-22 05:50:10|5219.06|5181.06|5218.37|5180.37|5219.16|5181.16|5218.37|5180.37|10
1606024220000|2020-11-22 05:50:20|5218.14|5180.14|5214.56|5176.56|5218.21|5180.21|5214.56|5176.56|10
1606024230000|2020-11-22 05:50:30|5214.27|5176.27|5214.74|5176.74|5214.74|5176.74|5213.71|5175.71|10
1606024240000|2020-11-22 05:50:40|5214.77|5176.77|5215.11|5177.11|5215.27|5177.27|5214.74|5176.74|10
1606024250000|2020-11-22 05:50:50|5215.47|5177.47|5216.97|5178.97|5217.26|5179.26|5215.47|5177.47|10
1606024260000|2020-11-22 05:51:00|5217.08|5179.08|5216.78|5178.78|5217.72|5179.72|5216.63|5178.63|10
1606024270000|2020-11-22 05:51:10|5216.6|5178.6|5213.42|5175.42|5216.6|5178.6|5213.42|5175.42|10
1606024280000|2020-11-22 05:51:20|5213.35|5175.35|5209.69|5171.69|5213.35|5175.35|5209.69|5171.69|10
1606024290000|2020-11-22 05:51:30|5209.55|5171.55|5206.62|5168.62|5209.55|5171.55|5206.62|5168.62|10
1606024300000|2020-11-22 05:51:40|5206.22|5168.22|5203.33|5165.33|5206.35|5168.35|5203.16|5165.16|10
1606024310000|2020-11-22 05:51:50|5204.15|5166.15|5200.42|5162.42|5204.15|5166.15|5200.42|5162.42|10
1606024320000|2020-11-22 05:52:00|5199.82|5161.82|5201|5163|5201|5163|5199.06|5161.06|10
1606024330000|2020-11-22 05:52:10|5201.06|5163.06|5203.74|5165.74|5203.74|5165.74|5201.06|5163.06|10
1606024340000|2020-11-22 05:52:20|5204.55|5166.55|5203.23|5165.23|5204.67|5166.67|5203.23|5165.23|10
1606024350000|2020-11-22 05:52:30|5203.16|5165.16|5200.5|5162.5|5203.19|5165.19|5200.5|5162.5|10
1606024360000|2020-11-22 05:52:40|5200.17|5162.17|5198.06|5160.06|5200.17|5162.17|5197.81|5159.81|10
1606024370000|2020-11-22 05:52:50|5197.57|5159.57|5197.37|5159.37|5197.57|5159.57|5194.94|5156.94|10
1606024380000|2020-11-22 05:53:00|5197.68|5159.68|5198.74|5160.74|5198.81|5160.81|5197.68|5159.68|10
1606024390000|2020-11-22 05:53:10|5198.42|5160.42|5201.1|5163.1|5201.35|5163.35|5198.37|5160.37|10
1606024400000|2020-11-22 05:53:20|5201.32|5163.32|5203.06|5165.06|5203.1|5165.1|5201.32|5163.32|10
1606024410000|2020-11-22 05:53:30|5203.27|5165.27|5204.43|5166.43|5204.43|5166.43|5203.14|5165.14|9
1606024420000|2020-11-22 05:53:40|5204.41|5166.41|5206.36|5168.36|5206.36|5168.36|5204.41|5166.41|10
1606024430000|2020-11-22 05:53:50|5206.46|5168.46|5205.27|5167.27|5206.46|5168.46|5204.49|5166.49|10
1606024440000|2020-11-22 05:54:00|5205.32|5167.32|5203.7|5165.7|5205.82|5167.82|5203.7|5165.7|9
1606024450000|2020-11-22 05:54:10|5203.53|5165.53|5203.44|5165.44|5203.98|5165.98|5203.44|5165.44|9
1606024460000|2020-11-22 05:54:20|5203.53|5165.53|5205.03|5167.03|5205.03|5167.03|5203.53|5165.53|10
1606024470000|2020-11-22 05:54:30|5205.14|5167.14|5204.58|5166.58|5205.54|5167.54|5204.51|5166.51|10
1606024480000|2020-11-22 05:54:40|5203.82|5165.82|5204.62|5166.62|5204.89|5166.89|5203.82|5165.82|10
1606024490000|2020-11-22 05:54:50|5204.88|5166.88|5203.45|5165.45|5205.67|5167.67|5203.45|5165.45|10
1606024500000|2020-11-22 05:55:00|5203.56|5165.56|5203.9|5165.9|5204.84|5166.84|5203.56|5165.56|9
1606024510000|2020-11-22 05:55:10|5203.95|5165.95|5204.55|5166.55|5204.78|5166.78|5203.95|5165.95|10
1606024520000|2020-11-22 05:55:20|5204.41|5166.41|5206.44|5168.44|5206.44|5168.44|5204.41|5166.41|10
1606024530000|2020-11-22 05:55:30|5206.2|5168.2|5205.56|5167.56|5206.74|5168.74|5205.56|5167.56|9
1606024540000|2020-11-22 05:55:40|5205.51|5167.51|5205.33|5167.33|5205.69|5167.69|5205.21|5167.21|10
1606024550000|2020-11-22 05:55:50|5205.37|5167.37|5203.13|5165.13|5205.4|5167.4|5203.13|5165.13|10
1606024560000|2020-11-22 05:56:00|5203.01|5165.01|5200.26|5162.26|5203.01|5165.01|5200.26|5162.26|10
1606024570000|2020-11-22 05:56:10|5200.1|5162.1|5197.36|5159.36|5200.1|5162.1|5197.36|5159.36|10
1606024580000|2020-11-22 05:56:20|5197.41|5159.41|5197.25|5159.25|5197.5|5159.5|5197.03|5159.03|10
1606024590000|2020-11-22 05:56:30|5197.64|5159.64|5200.57|5162.57|5200.57|5162.57|5197.64|5159.64|10
1606024600000|2020-11-22 05:56:40|5200.71|5162.71|5204.62|5166.62|5204.66|5166.66|5200.71|5162.71|9
1606024610000|2020-11-22 05:56:50|5204.18|5166.18|5205.35|5167.35|5205.41|5167.41|5204.18|5166.18|10
1606024620000|2020-11-22 05:57:00|5204.98|5166.98|5205.53|5167.53|5205.53|5167.53|5204.69|5166.69|10
1606024630000|2020-11-22 05:57:10|5206.06|5168.06|5207.94|5169.94|5208.48|5170.48|5206.06|5168.06|10
1606024640000|2020-11-22 05:57:20|5208.24|5170.24|5210|5172|5210.07|5172.07|5208.24|5170.24|10
1606024650000|2020-11-22 05:57:30|5209.81|5171.81|5212.33|5174.33|5212.33|5174.33|5209.81|5171.81|10
1606024660000|2020-11-22 05:57:40|5212.17|5174.17|5212.26|5174.26|5212.33|5174.33|5212.03|5174.03|10
1606024670000|2020-11-22 05:57:50|5212.31|5174.31|5213.92|5175.92|5213.92|5175.92|5212.3|5174.3|10
1606024680000|2020-11-22 05:58:00|5214.03|5176.03|5215.77|5177.77|5215.77|5177.77|5214.03|5176.03|10
1606024690000|2020-11-22 05:58:10|5215.89|5177.89|5217.13|5179.13|5217.72|5179.72|5215.89|5177.89|10
1606024700000|2020-11-22 05:58:20|5217.2|5179.2|5216.25|5178.25|5217.8|5179.8|5216.25|5178.25|10
1606024710000|2020-11-22 05:58:30|5215.61|5177.61|5215.02|5177.02|5215.61|5177.61|5213.79|5175.79|10
1606024720000|2020-11-22 05:58:40|5215.06|5177.06|5217.48|5179.48|5217.48|5179.48|5215.06|5177.06|10
1606024730000|2020-11-22 05:58:50|5217.64|5179.64|5219.32|5181.32|5219.32|5181.32|5217.64|5179.64|10
1606024740000|2020-11-22 05:59:00|5219.35|5181.35|5220.54|5182.54|5220.62|5182.62|5219.22|5181.22|10
1606024750000|2020-11-22 05:59:10|5220.49|5182.49|5219.63|5181.63|5220.51|5182.51|5219.6|5181.6|10
1606024760000|2020-11-22 05:59:20|5219.81|5181.81|5218.71|5180.71|5220.23|5182.23|5218.56|5180.56|9
1606024770000|2020-11-22 05:59:30|5218.49|5180.49|5217.92|5179.92|5218.49|5180.49|5217.88|5179.88|9
1606024780000|2020-11-22 05:59:40|5217.82|5179.82|5217.14|5179.14|5217.83|5179.83|5217.14|5179.14|10
1606024790000|2020-11-22 05:59:50|5216.75|5178.75|5217.43|5179.43|5217.54|5179.54|5216.36|5178.36|10
1606024800000|2020-11-22 06:00:00|5217.51|5179.51|5216.82|5178.82|5217.68|5179.68|5216.82|5178.82|10
1606024810000|2020-11-22 06:00:10|5216.67|5178.67|5217.52|5179.52|5217.52|5179.52|5216.48|5178.48|9
1606024820000|2020-11-22 06:00:20|5217.59|5179.59|5217.78|5179.78|5217.82|5179.82|5217.59|5179.59|10
1606024830000|2020-11-22 06:00:30|5217.75|5179.75|5217.89|5179.89|5218.36|5180.36|5217.75|5179.75|9
1606024840000|2020-11-22 06:00:40|5217.93|5179.93|5216.82|5178.82|5217.93|5179.93|5216.82|5178.82|9
1606024850000|2020-11-22 06:00:50|5216.46|5178.46|5216.44|5178.44|5217.2|5179.2|5216.44|5178.44|10
1606024860000|2020-11-22 06:01:00|5216.04|5178.04|5213.88|5175.88|5216.04|5178.04|5213.77|5175.77|9
1606024870000|2020-11-22 06:01:10|5214.69|5176.69|5215.7|5177.7|5215.7|5177.7|5214.69|5176.69|10
1606024880000|2020-11-22 06:01:20|5215.65|5177.65|5215.83|5177.83|5216.15|5178.15|5215.65|5177.65|10
1606024890000|2020-11-22 06:01:30|5215.55|5177.55|5215.55|5177.55|5215.55|5177.55|5214.52|5176.52|10
1606024900000|2020-11-22 06:01:40|5215.88|5177.88|5216.37|5178.37|5216.41|5178.41|5215.88|5177.88|10
1606024910000|2020-11-22 06:01:50|5216.29|5178.29|5217.17|5179.17|5217.37|5179.37|5216.29|5178.29|9
1606024920000|2020-11-22 06:02:00|5217.05|5179.05|5216.58|5178.58|5217.05|5179.05|5216.1|5178.1|10
1606024930000|2020-11-22 06:02:10|5216.66|5178.66|5217.49|5179.49|5217.49|5179.49|5216.61|5178.61|9
1606024940000|2020-11-22 06:02:20|5217.51|5179.51|5220.07|5182.07|5220.07|5182.07|5217.51|5179.51|10
1606024950000|2020-11-22 06:02:30|5220.57|5182.57|5225.43|5187.43|5225.43|5187.43|5220.57|5182.57|10
1606024960000|2020-11-22 06:02:40|5225.46|5187.46|5229.13|5191.13|5229.13|5191.13|5225.46|5187.46|10
1606024970000|2020-11-22 06:02:50|5229.87|5191.87|5231.36|5193.36|5231.92|5193.92|5229.87|5191.87|10
1606024980000|2020-11-22 06:03:00|5231.17|5193.17|5232.88|5194.88|5232.88|5194.88|5231.12|5193.12|10
1606024990000|2020-11-22 06:03:10|5233.73|5195.73|5239.43|5201.43|5239.84|5201.84|5233.73|5195.73|10
1606025000000|2020-11-22 06:03:20|5239.98|5201.98|5240.16|5202.16|5241.49|5203.49|5239.98|5201.98|10
1606025010000|2020-11-22 06:03:30|5240.54|5202.54|5241.04|5203.04|5241.4|5203.4|5240.54|5202.54|10
1606025020000|2020-11-22 06:03:40|5240.82|5202.82|5240.93|5202.93|5241.04|5203.04|5240.42|5202.42|10
1606025030000|2020-11-22 06:03:50|5241|5203|5241.75|5203.75|5241.75|5203.75|5240.61|5202.61|10
1606025040000|2020-11-22 06:04:00|5242.07|5204.07|5244.12|5206.12|5244.12|5206.12|5241.93|5203.93|10
1606025050000|2020-11-22 06:04:10|5244.07|5206.07|5242.83|5204.83|5244.07|5206.07|5242.62|5204.62|10
1606025060000|2020-11-22 06:04:20|5242.68|5204.68|5241.88|5203.88|5242.83|5204.83|5241.88|5203.88|9
1606025070000|2020-11-22 06:04:30|5241.92|5203.92|5241.78|5203.78|5242.1|5204.1|5241.74|5203.74|10
1606025080000|2020-11-22 06:04:40|5241.47|5203.47|5239.56|5201.56|5241.47|5203.47|5239.56|5201.56|10
1606025090000|2020-11-22 06:04:50|5239.22|5201.22|5238.09|5200.09|5239.22|5201.22|5238.01|5200.01|9
1606025100000|2020-11-22 06:05:00|5238.62|5200.62|5239.36|5201.36|5239.5|5201.5|5238.62|5200.62|10
1606025110000|2020-11-22 06:05:10|5239.57|5201.57|5240.25|5202.25|5240.66|5202.66|5239.57|5201.57|10
1606025120000|2020-11-22 06:05:20|5240.46|5202.46|5237.78|5199.78|5240.59|5202.59|5237.78|5199.78|10
1606025130000|2020-11-22 06:05:30|5237.48|5199.48|5236.23|5198.23|5237.48|5199.48|5236.21|5198.21|10
1606025140000|2020-11-22 06:05:40|5236.04|5198.04|5234.7|5196.7|5236.04|5198.04|5234.7|5196.7|10
1606025150000|2020-11-22 06:05:50|5234.53|5196.53|5234.74|5196.74|5234.74|5196.74|5234.11|5196.11|10
1606025160000|2020-11-22 06:06:00|5235.05|5197.05|5235.22|5197.22|5235.28|5197.28|5235.03|5197.03|10
1606025170000|2020-11-22 06:06:10|5235.3|5197.3|5235.68|5197.68|5235.83|5197.83|5235.29|5197.29|9
1606025180000|2020-11-22 06:06:20|5235.94|5197.94|5236.49|5198.49|5236.49|5198.49|5235.94|5197.94|9
1606025190000|2020-11-22 06:06:30|5236.97|5198.97|5239.42|5201.42|5239.42|5201.42|5236.97|5198.97|10
1606025200000|2020-11-22 06:06:40|5239.36|5201.36|5240.51|5202.51|5240.53|5202.53|5239.36|5201.36|10
1606025210000|2020-11-22 06:06:50|5241.69|5203.69|5243.05|5205.05|5243.4|5205.4|5241.69|5203.69|10
1606025220000|2020-11-22 06:07:00|5242.96|5204.96|5242.49|5204.49|5242.96|5204.96|5241.91|5203.91|10
1606025230000|2020-11-22 06:07:10|5242.43|5204.43|5242.86|5204.86|5242.89|5204.89|5242.43|5204.43|9
1606025240000|2020-11-22 06:07:20|5243.32|5205.32|5244.45|5206.45|5244.45|5206.45|5243.31|5205.31|8
1606025250000|2020-11-22 06:07:30|5244.56|5206.56|5243.24|5205.24|5244.56|5206.56|5243.24|5205.24|9
1606025260000|2020-11-22 06:07:40|5243.1|5205.1|5241.41|5203.41|5243.24|5205.24|5241.41|5203.41|10
1606025270000|2020-11-22 06:07:50|5241.91|5203.91|5242.67|5204.67|5242.67|5204.67|5241.91|5203.91|7
1606025280000|2020-11-22 06:08:00|5243.27|5205.27|5242.56|5204.56|5243.33|5205.33|5242.44|5204.44|10
1606025290000|2020-11-22 06:08:10|5242.08|5204.08|5240.46|5202.46|5242.08|5204.08|5240.46|5202.46|10
1606025300000|2020-11-22 06:08:20|5240.39|5202.39|5239.1|5201.1|5240.39|5202.39|5239.1|5201.1|9
1606025310000|2020-11-22 06:08:30|5238.9|5200.9|5238.86|5200.86|5239.1|5201.1|5238.68|5200.68|10
1606025320000|2020-11-22 06:08:40|5238.89|5200.89|5240.03|5202.03|5240.03|5202.03|5238.89|5200.89|9
1606025330000|2020-11-22 06:08:50|5239.97|5201.97|5238.6|5200.6|5239.97|5201.97|5238.6|5200.6|9
1606025340000|2020-11-22 06:09:00|5238.21|5200.21|5237.32|5199.32|5238.21|5200.21|5237.32|5199.32|10
1606025350000|2020-11-22 06:09:10|5237.52|5199.52|5236.13|5198.13|5237.52|5199.52|5236.05|5198.05|10
1606025360000|2020-11-22 06:09:20|5236.11|5198.11|5235.55|5197.55|5236.23|5198.23|5235.55|5197.55|10
1606025370000|2020-11-22 06:09:30|5235.25|5197.25|5234.75|5196.75|5235.25|5197.25|5234.62|5196.62|10
1606025380000|2020-11-22 06:09:40|5234.4|5196.4|5232.85|5194.85|5234.4|5196.4|5232.85|5194.85|10
1606025390000|2020-11-22 06:09:50|5232.48|5194.48|5230.31|5192.31|5232.52|5194.52|5230.28|5192.28|10
1606025400000|2020-11-22 06:10:00|5230.23|5192.23|5230.8|5192.8|5231.1|5193.1|5230.19|5192.19|10
1606025410000|2020-11-22 06:10:10|5231.26|5193.26|5231.76|5193.76|5231.76|5193.76|5231.2|5193.2|9
1606025420000|2020-11-22 06:10:20|5231.77|5193.77|5231.89|5193.89|5231.89|5193.89|5231.45|5193.45|9
1606025430000|2020-11-22 06:10:30|5232.23|5194.23|5232.02|5194.02|5232.34|5194.34|5231.95|5193.95|10
1606025440000|2020-11-22 06:10:40|5231.94|5193.94|5230.86|5192.86|5231.94|5193.94|5230.86|5192.86|9
1606025450000|2020-11-22 06:10:50|5230.64|5192.64|5228.81|5190.81|5230.64|5192.64|5228.81|5190.81|10
1606025460000|2020-11-22 06:11:00|5228.55|5190.55|5228.43|5190.43|5229.01|5191.01|5228.41|5190.41|10
1606025470000|2020-11-22 06:11:10|5228.4|5190.4|5225.49|5187.49|5228.4|5190.4|5225.49|5187.49|9
1606025480000|2020-11-22 06:11:20|5225.63|5187.63|5223.14|5185.14|5225.81|5187.81|5223.14|5185.14|10
1606025490000|2020-11-22 06:11:30|5221.89|5183.89|5217.1|5179.1|5221.89|5183.89|5217.1|5179.1|10
1606025500000|2020-11-22 06:11:40|5216.92|5178.92|5214.81|5176.81|5216.92|5178.92|5214.81|5176.81|10
1606025510000|2020-11-22 06:11:50|5214.76|5176.76|5213.09|5175.09|5214.78|5176.78|5213.09|5175.09|10
1606025520000|2020-11-22 06:12:00|5212.4|5174.4|5210.53|5172.53|5212.4|5174.4|5209.56|5171.56|10
1606025530000|2020-11-22 06:12:10|5210.05|5172.05|5203|5165|5210.05|5172.05|5203|5165|10
1606025540000|2020-11-22 06:12:20|5202.74|5164.74|5195.59|5157.59|5202.74|5164.74|5195.59|5157.59|10
1606025550000|2020-11-22 06:12:30|5195.47|5157.47|5194.07|5156.07|5195.47|5157.47|5193.55|5155.55|10
1606025560000|2020-11-22 06:12:40|5193.58|5155.58|5191.23|5153.23|5193.58|5155.58|5191.23|5153.23|10
1606025570000|2020-11-22 06:12:50|5191.44|5153.44|5192.5|5154.5|5192.5|5154.5|5190.14|5152.14|10
1606025580000|2020-11-22 06:13:00|5192.6|5154.6|5193.07|5155.07|5193.43|5155.43|5192.6|5154.6|10
1606025590000|2020-11-22 06:13:10|5192.86|5154.86|5191.88|5153.88|5192.86|5154.86|5191.5|5153.5|10
1606025600000|2020-11-22 06:13:20|5191.04|5153.04|5191.47|5153.47|5191.56|5153.56|5190.67|5152.67|10
1606025610000|2020-11-22 06:13:30|5191.42|5153.42|5187.66|5149.66|5191.66|5153.66|5187.66|5149.66|10
1606025620000|2020-11-22 06:13:40|5187.12|5149.12|5187.09|5149.09|5187.31|5149.31|5185.97|5147.97|10
1606025630000|2020-11-22 06:13:50|5187.49|5149.49|5185.83|5147.83|5187.54|5149.54|5185.83|5147.83|10
1606025640000|2020-11-22 06:14:00|5185.89|5147.89|5185.49|5147.49|5185.89|5147.89|5184.32|5146.32|10
1606025650000|2020-11-22 06:14:10|5185.58|5147.58|5187.89|5149.89|5187.89|5149.89|5185.58|5147.58|10
1606025660000|2020-11-22 06:14:20|5187.69|5149.69|5187.43|5149.43|5188.05|5150.05|5187.43|5149.43|9
1606025670000|2020-11-22 06:14:30|5187.4|5149.4|5185.89|5147.89|5187.4|5149.4|5185.8|5147.8|10
1606025680000|2020-11-22 06:14:40|5185.59|5147.59|5186.06|5148.06|5187.15|5149.15|5185.3|5147.3|10
1606025690000|2020-11-22 06:14:50|5186.01|5148.01|5185.51|5147.51|5186.07|5148.07|5185.51|5147.51|10
1606025700000|2020-11-22 06:15:00|5185.44|5147.44|5181.81|5143.81|5185.44|5147.44|5181.81|5143.81|10
1606025710000|2020-11-22 06:15:10|5181.66|5143.66|5176.94|5138.94|5181.66|5143.66|5176.36|5138.36|10
1606025720000|2020-11-22 06:15:20|5177.62|5139.62|5179.37|5141.37|5179.54|5141.54|5177.62|5139.62|10
1606025730000|2020-11-22 06:15:30|5178.71|5140.71|5173.59|5135.59|5178.71|5140.71|5173.47|5135.47|10
1606025740000|2020-11-22 06:15:40|5172.68|5134.68|5170.37|5132.37|5172.75|5134.75|5170.37|5132.37|10
1606025750000|2020-11-22 06:15:50|5169.83|5131.83|5165.88|5127.88|5169.83|5131.83|5165.88|5127.88|10
1606025760000|2020-11-22 06:16:00|5166.77|5128.77|5170.34|5132.34|5170.34|5132.34|5166.47|5128.47|10
1606025770000|2020-11-22 06:16:10|5170.73|5132.73|5170.91|5132.91|5171.18|5133.18|5169.74|5131.74|10
1606025780000|2020-11-22 06:16:20|5171.42|5133.42|5173.24|5135.24|5173.24|5135.24|5171.42|5133.42|10
1606025790000|2020-11-22 06:16:30|5174.25|5136.25|5175.46|5137.46|5175.83|5137.83|5174.25|5136.25|10
1606025800000|2020-11-22 06:16:40|5175.57|5137.57|5176.51|5138.51|5176.51|5138.51|5175.19|5137.19|10
1606025810000|2020-11-22 06:16:50|5176.41|5138.41|5177.27|5139.27|5177.27|5139.27|5176.39|5138.39|8
1606025820000|2020-11-22 06:17:00|5176.77|5138.77|5177.22|5139.22|5177.22|5139.22|5176.38|5138.38|10
1606025830000|2020-11-22 06:17:10|5177.57|5139.57|5181.6|5143.6|5181.6|5143.6|5177.57|5139.57|10
1606025840000|2020-11-22 06:17:20|5181.83|5143.83|5183.01|5145.01|5183.01|5145.01|5181.83|5143.83|10
1606025850000|2020-11-22 06:17:30|5183.63|5145.63|5182.01|5144.01|5183.93|5145.93|5182.01|5144.01|10
1606025860000|2020-11-22 06:17:40|5181.96|5143.96|5184.42|5146.42|5184.42|5146.42|5181.96|5143.96|10
1606025870000|2020-11-22 06:17:50|5184.39|5146.39|5184.23|5146.23|5184.39|5146.39|5184.16|5146.16|10
1606025880000|2020-11-22 06:18:00|5184.45|5146.45|5184.82|5146.82|5185.41|5147.41|5184.41|5146.41|10
1606025890000|2020-11-22 06:18:10|5184.42|5146.42|5182.87|5144.87|5184.54|5146.54|5182.87|5144.87|10
1606025900000|2020-11-22 06:18:20|5182.66|5144.66|5184|5146|5184|5146|5182.59|5144.59|10
1606025910000|2020-11-22 06:18:30|5183.59|5145.59|5184.63|5146.63|5184.63|5146.63|5183.04|5145.04|10
1606025920000|2020-11-22 06:18:40|5184.72|5146.72|5185.9|5147.9|5185.9|5147.9|5184.72|5146.72|10
1606025930000|2020-11-22 06:18:50|5185.93|5147.93|5186.52|5148.52|5186.53|5148.53|5185.93|5147.93|10
1606025940000|2020-11-22 06:19:00|5187.14|5149.14|5187.45|5149.45|5187.86|5149.86|5187.12|5149.12|10
1606025950000|2020-11-22 06:19:10|5187.27|5149.27|5186.76|5148.76|5187.48|5149.48|5186.59|5148.59|10
1606025960000|2020-11-22 06:19:20|5186.31|5148.31|5188.16|5150.16|5188.22|5150.22|5186.31|5148.31|10
1606025970000|2020-11-22 06:19:30|5187.97|5149.97|5188.3|5150.3|5188.41|5150.41|5187.35|5149.35|10
1606025980000|2020-11-22 06:19:40|5188.4|5150.4|5187.86|5149.86|5188.41|5150.41|5187.86|5149.86|10
1606025990000|2020-11-22 06:19:50|5187.9|5149.9|5188.23|5150.23|5188.3|5150.3|5187.8|5149.8|10
1606026000000|2020-11-22 06:20:00|5188.44|5150.44|5187.99|5149.99|5188.64|5150.64|5187.94|5149.94|9
1606026010000|2020-11-22 06:20:10|5188.11|5150.11|5185.4|5147.4|5188.11|5150.11|5185.4|5147.4|10
1606026020000|2020-11-22 06:20:20|5185.21|5147.21|5185.53|5147.53|5185.77|5147.77|5185.21|5147.21|10
1606026030000|2020-11-22 06:20:30|5185.37|5147.37|5184.97|5146.97|5185.89|5147.89|5184.97|5146.97|9
1606026040000|2020-11-22 06:20:40|5184.71|5146.71|5183.35|5145.35|5184.77|5146.77|5183.06|5145.06|10
1606026050000|2020-11-22 06:20:50|5183.58|5145.58|5182.21|5144.21|5183.81|5145.81|5181.88|5143.88|10
1606026060000|2020-11-22 06:21:00|5181.91|5143.91|5179.53|5141.53|5181.91|5143.91|5179.37|5141.37|10
1606026070000|2020-11-22 06:21:10|5179.08|5141.08|5177.42|5139.42|5179.08|5141.08|5177.42|5139.42|10
1606026080000|2020-11-22 06:21:20|5177.23|5139.23|5175.08|5137.08|5177.23|5139.23|5174.94|5136.94|10
1606026090000|2020-11-22 06:21:30|5174.01|5136.01|5175.05|5137.05|5175.05|5137.05|5173.91|5135.91|10
1606026100000|2020-11-22 06:21:40|5174.67|5136.67|5174.9|5136.9|5175.14|5137.14|5174.19|5136.19|10
1606026110000|2020-11-22 06:21:50|5174.49|5136.49|5173.23|5135.23|5174.61|5136.61|5173.07|5135.07|10
1606026120000|2020-11-22 06:22:00|5173.13|5135.13|5172.31|5134.31|5173.13|5135.13|5172.31|5134.31|10
1606026130000|2020-11-22 06:22:10|5172.01|5134.01|5171.02|5133.02|5172.15|5134.15|5171.02|5133.02|10
1606026140000|2020-11-22 06:22:20|5170.56|5132.56|5165.3|5127.3|5170.56|5132.56|5165.3|5127.3|10
1606026150000|2020-11-22 06:22:30|5165.19|5127.19|5163.38|5125.38|5165.19|5127.19|5163.04|5125.04|10
1606026160000|2020-11-22 06:22:40|5163.34|5125.34|5160.87|5122.87|5163.41|5125.41|5160.87|5122.87|10
1606026170000|2020-11-22 06:22:50|5160.16|5122.16|5158.39|5120.39|5160.16|5122.16|5157.95|5119.95|10
1606026180000|2020-11-22 06:23:00|5158.79|5120.79|5160.51|5122.51|5161.16|5123.16|5158.79|5120.79|10
1606026190000|2020-11-22 06:23:10|5160.64|5122.64|5162.88|5124.88|5162.96|5124.96|5160.64|5122.64|10
1606026200000|2020-11-22 06:23:20|5163|5125|5163.45|5125.45|5163.87|5125.87|5162.8|5124.8|10
1606026210000|2020-11-22 06:23:30|5162.94|5124.94|5161.61|5123.61|5163.03|5125.03|5161.54|5123.54|10
1606026220000|2020-11-22 06:23:40|5161.65|5123.65|5159.46|5121.46|5161.65|5123.65|5159.46|5121.46|10
1606026230000|2020-11-22 06:23:50|5159.62|5121.62|5157.63|5119.63|5160.08|5122.08|5157.63|5119.63|10
1606026240000|2020-11-22 06:24:00|5157.62|5119.62|5154.31|5116.31|5157.62|5119.62|5154.31|5116.31|10
1606026250000|2020-11-22 06:24:10|5153.82|5115.82|5152.37|5114.37|5153.92|5115.92|5152.06|5114.06|10
1606026260000|2020-11-22 06:24:20|5151.97|5113.97|5152.9|5114.9|5153.15|5115.15|5151.97|5113.97|10
1606026270000|2020-11-22 06:24:30|5152.87|5114.87|5151.93|5113.93|5154.62|5116.62|5151.93|5113.93|10
1606026280000|2020-11-22 06:24:40|5151.99|5113.99|5155.19|5117.19|5155.19|5117.19|5151.99|5113.99|10
1606026290000|2020-11-22 06:24:50|5155.94|5117.94|5156.6|5118.6|5156.6|5118.6|5155.92|5117.92|9
1606026300000|2020-11-22 06:25:00|5156.57|5118.57|5156.57|5118.57|5156.78|5118.78|5156.37|5118.37|10
1606026310000|2020-11-22 06:25:10|5156.86|5118.86|5157.33|5119.33|5157.33|5119.33|5156.86|5118.86|10
1606026320000|2020-11-22 06:25:20|5157.32|5119.32|5158.09|5120.09|5158.22|5120.22|5157.32|5119.32|10
1606026330000|2020-11-22 06:25:30|5157.92|5119.92|5159.46|5121.46|5159.46|5121.46|5157.92|5119.92|10
1606026340000|2020-11-22 06:25:40|5159.72|5121.72|5160.18|5122.18|5160.51|5122.51|5159.72|5121.72|10
1606026350000|2020-11-22 06:25:50|5160|5122|5159.79|5121.79|5160.27|5122.27|5159.78|5121.78|10
1606026360000|2020-11-22 06:26:00|5159.85|5121.85|5159.21|5121.21|5160.09|5122.09|5159.21|5121.21|9
1606026370000|2020-11-22 06:26:10|5159.25|5121.25|5161.29|5123.29|5161.89|5123.89|5159.25|5121.25|10
1606026380000|2020-11-22 06:26:20|5160.06|5122.06|5165.23|5127.23|5165.23|5127.23|5160.06|5122.06|10
1606026390000|2020-11-22 06:26:30|5166.41|5128.41|5168.53|5130.53|5169.34|5131.34|5166.41|5128.41|10
1606026400000|2020-11-22 06:26:40|5168.69|5130.69|5170.58|5132.58|5170.58|5132.58|5168.69|5130.69|10
1606026410000|2020-11-22 06:26:50|5170.79|5132.79|5172|5134|5172|5134|5170.79|5132.79|10
1606026420000|2020-11-22 06:27:00|5172.08|5134.08|5172.19|5134.19|5172.37|5134.37|5172.02|5134.02|9
1606026430000|2020-11-22 06:27:10|5172.38|5134.38|5174.37|5136.37|5174.37|5136.37|5172.25|5134.25|10
1606026440000|2020-11-22 06:27:20|5174.55|5136.55|5174.91|5136.91|5174.98|5136.98|5173.21|5135.21|10
1606026450000|2020-11-22 06:27:30|5175.15|5137.15|5177.35|5139.35|5177.35|5139.35|5175.15|5137.15|10
1606026460000|2020-11-22 06:27:40|5177.79|5139.79|5182.58|5144.58|5182.58|5144.58|5177.79|5139.79|10
1606026470000|2020-11-22 06:27:50|5183.33|5145.33|5185.24|5147.24|5185.5|5147.5|5183.28|5145.28|10
1606026480000|2020-11-22 06:28:00|5185.54|5147.54|5188.2|5150.2|5188.2|5150.2|5185.54|5147.54|10
1606026490000|2020-11-22 06:28:10|5188.37|5150.37|5188.35|5150.35|5188.54|5150.54|5188.05|5150.05|10
1606026500000|2020-11-22 06:28:20|5188.39|5150.39|5190.2|5152.2|5190.2|5152.2|5187.2|5149.2|9
1606026510000|2020-11-22 06:28:30|5190.39|5152.39|5193.32|5155.32|5193.32|5155.32|5190.31|5152.31|10
1606026520000|2020-11-22 06:28:40|5194.32|5156.32|5197.17|5159.17|5197.27|5159.27|5194.32|5156.32|10
1606026530000|2020-11-22 06:28:50|5197.35|5159.35|5195.18|5157.18|5197.35|5159.35|5195.18|5157.18|10
1606026540000|2020-11-22 06:29:00|5194.99|5156.99|5194.48|5156.48|5195.44|5157.44|5194.37|5156.37|10
1606026550000|2020-11-22 06:29:10|5194.47|5156.47|5195.4|5157.4|5195.4|5157.4|5194.47|5156.47|10
1606026560000|2020-11-22 06:29:20|5195.51|5157.51|5195.26|5157.26|5195.51|5157.51|5195.18|5157.18|10
1606026570000|2020-11-22 06:29:30|5194.97|5156.97|5195.94|5157.94|5195.94|5157.94|5194.97|5156.97|10
1606026580000|2020-11-22 06:29:40|5195.44|5157.44|5195.6|5157.6|5196.24|5158.24|5195.44|5157.44|10
1606026590000|2020-11-22 06:29:50|5195.88|5157.88|5195.59|5157.59|5195.91|5157.91|5195.27|5157.27|10
1606026600000|2020-11-22 06:30:00|5195.63|5157.63|5194.89|5156.89|5195.63|5157.63|5194.89|5156.89|9
1606026610000|2020-11-22 06:30:10|5194.64|5156.64|5189.77|5151.77|5194.64|5156.64|5189.77|5151.77|10
1606026620000|2020-11-22 06:30:20|5189.8|5151.8|5187.88|5149.88|5189.9|5151.9|5187.88|5149.88|10
1606026630000|2020-11-22 06:30:30|5187.79|5149.79|5186.38|5148.38|5188.06|5150.06|5186.38|5148.38|10
1606026640000|2020-11-22 06:30:40|5186.48|5148.48|5184.96|5146.96|5186.48|5148.48|5184.94|5146.94|10
1606026650000|2020-11-22 06:30:50|5185.02|5147.02|5186.72|5148.72|5186.72|5148.72|5185.02|5147.02|9
1606026660000|2020-11-22 06:31:00|5186.76|5148.76|5186.59|5148.59|5187.25|5149.25|5186.59|5148.59|10
1606026670000|2020-11-22 06:31:10|5186.54|5148.54|5185.63|5147.63|5186.54|5148.54|5185.63|5147.63|10
1606026680000|2020-11-22 06:31:20|5185.67|5147.67|5183.88|5145.88|5185.71|5147.71|5183.79|5145.79|10
1606026690000|2020-11-22 06:31:30|5183.74|5145.74|5182.7|5144.7|5183.74|5145.74|5182.7|5144.7|10
1606026700000|2020-11-22 06:31:40|5182.18|5144.18|5180.84|5142.84|5182.26|5144.26|5180.84|5142.84|10
1606026710000|2020-11-22 06:31:50|5180.23|5142.23|5178.51|5140.51|5180.23|5142.23|5178.51|5140.51|10
1606026720000|2020-11-22 06:32:00|5178.49|5140.49|5177.02|5139.02|5178.49|5140.49|5177.02|5139.02|10
1606026730000|2020-11-22 06:32:10|5176.91|5138.91|5175.9|5137.9|5176.91|5138.91|5175.9|5137.9|10
1606026740000|2020-11-22 06:32:20|5176.59|5138.59|5181.04|5143.04|5181.04|5143.04|5176.59|5138.59|10
1606026750000|2020-11-22 06:32:30|5181.27|5143.27|5182.59|5144.59|5182.7|5144.7|5181.27|5143.27|10
1606026760000|2020-11-22 06:32:40|5182.52|5144.52|5184.14|5146.14|5184.14|5146.14|5182.41|5144.41|9
1606026770000|2020-11-22 06:32:50|5183.62|5145.62|5181.41|5143.41|5183.62|5145.62|5181.41|5143.41|10
1606026780000|2020-11-22 06:33:00|5181.52|5143.52|5179.96|5141.96|5181.52|5143.52|5179.96|5141.96|10
1606026790000|2020-11-22 06:33:10|5179.88|5141.88|5180.65|5142.65|5180.65|5142.65|5179.88|5141.88|10
1606026800000|2020-11-22 06:33:20|5180.85|5142.85|5181.6|5143.6|5181.6|5143.6|5180.82|5142.82|10
1606026810000|2020-11-22 06:33:30|5181.96|5143.96|5183.88|5145.88|5183.88|5145.88|5181.96|5143.96|10
1606026820000|2020-11-22 06:33:40|5183.91|5145.91|5184.48|5146.48|5184.48|5146.48|5183.65|5145.65|10
1606026830000|2020-11-22 06:33:50|5184.5|5146.5|5186.35|5148.35|5186.35|5148.35|5184.5|5146.5|9
1606026840000|2020-11-22 06:34:00|5187.66|5149.66|5191.39|5153.39|5191.39|5153.39|5187.66|5149.66|10
1606026850000|2020-11-22 06:34:10|5192.29|5154.29|5194.92|5156.92|5194.92|5156.92|5192.29|5154.29|10
1606026860000|2020-11-22 06:34:20|5195.32|5157.32|5197.78|5159.78|5197.78|5159.78|5194.5|5156.5|10
1606026870000|2020-11-22 06:34:30|5198.48|5160.48|5201.14|5163.14|5201.14|5163.14|5198.48|5160.48|10
1606026880000|2020-11-22 06:34:40|5200.95|5162.95|5198.96|5160.96|5200.95|5162.95|5198.96|5160.96|10
1606026890000|2020-11-22 06:34:50|5198.89|5160.89|5198.58|5160.58|5198.89|5160.89|5198.3|5160.3|10
1606026900000|2020-11-22 06:35:00|5198.81|5160.81|5200.02|5162.02|5200.62|5162.62|5198.28|5160.28|10
1606026910000|2020-11-22 06:35:10|5200.12|5162.12|5200.11|5162.11|5200.38|5162.38|5200.08|5162.08|10
1606026920000|2020-11-22 06:35:20|5200.04|5162.04|5198.15|5160.15|5200.04|5162.04|5198.15|5160.15|10
1606026930000|2020-11-22 06:35:30|5197.71|5159.71|5194.1|5156.1|5197.71|5159.71|5194.06|5156.06|10
1606026940000|2020-11-22 06:35:40|5193.72|5155.72|5193.17|5155.17|5193.72|5155.72|5193.08|5155.08|9
1606026950000|2020-11-22 06:35:50|5193.22|5155.22|5193.72|5155.72|5193.72|5155.72|5192.92|5154.92|10
1606026960000|2020-11-22 06:36:00|5194.14|5156.14|5196.37|5158.37|5196.37|5158.37|5194.14|5156.14|10
1606026970000|2020-11-22 06:36:10|5196.64|5158.64|5201.81|5163.81|5201.81|5163.81|5196.64|5158.64|10
1606026980000|2020-11-22 06:36:20|5202.1|5164.1|5204|5166|5204.02|5166.02|5202.1|5164.1|10
1606026990000|2020-11-22 06:36:30|5204.15|5166.15|5203.93|5165.93|5204.25|5166.25|5203.76|5165.76|10
1606027000000|2020-11-22 06:36:40|5202.9|5164.9|5204.59|5166.59|5204.74|5166.74|5202.9|5164.9|10
1606027010000|2020-11-22 06:36:50|5205.83|5167.83|5207.86|5169.86|5207.86|5169.86|5205.83|5167.83|9
1606027020000|2020-11-22 06:37:00|5207.74|5169.74|5208.26|5170.26|5208.33|5170.33|5207.74|5169.74|10
1606027030000|2020-11-22 06:37:10|5208.3|5170.3|5211.09|5173.09|5211.09|5173.09|5208.28|5170.28|10
1606027040000|2020-11-22 06:37:20|5211.64|5173.64|5215.53|5177.53|5215.53|5177.53|5211.64|5173.64|10
1606027050000|2020-11-22 06:37:30|5216.7|5178.7|5218.47|5180.47|5218.47|5180.47|5216.53|5178.53|10
1606027060000|2020-11-22 06:37:40|5218.39|5180.39|5221.49|5183.49|5221.49|5183.49|5218.39|5180.39|10
1606027070000|2020-11-22 06:37:50|5221.32|5183.32|5223.39|5185.39|5223.39|5185.39|5221.32|5183.32|10
1606027080000|2020-11-22 06:38:00|5223.35|5185.35|5220.96|5182.96|5223.47|5185.47|5220.96|5182.96|10
1606027090000|2020-11-22 06:38:10|5220.99|5182.99|5220.7|5182.7|5221.17|5183.17|5220.63|5182.63|9
1606027100000|2020-11-22 06:38:20|5220.49|5182.49|5220.63|5182.63|5220.79|5182.79|5220.01|5182.01|10
1606027110000|2020-11-22 06:38:30|5220.58|5182.58|5222.05|5184.05|5222.05|5184.05|5220.58|5182.58|9
1606027120000|2020-11-22 06:38:40|5221.89|5183.89|5223.47|5185.47|5223.56|5185.56|5221.89|5183.89|10
1606027130000|2020-11-22 06:38:50|5223.44|5185.44|5223.96|5185.96|5224.16|5186.16|5223.44|5185.44|9
1606027140000|2020-11-22 06:39:00|5224.01|5186.01|5222.21|5184.21|5224.16|5186.16|5222.21|5184.21|9
1606027150000|2020-11-22 06:39:10|5222.15|5184.15|5221.88|5183.88|5222.46|5184.46|5221.88|5183.88|10
1606027160000|2020-11-22 06:39:20|5221.81|5183.81|5220.26|5182.26|5221.81|5183.81|5220.26|5182.26|10
1606027170000|2020-11-22 06:39:30|5219.89|5181.89|5218.16|5180.16|5219.99|5181.99|5217.81|5179.81|9
1606027180000|2020-11-22 06:39:40|5217.51|5179.51|5215.95|5177.95|5217.51|5179.51|5215.95|5177.95|10
1606027190000|2020-11-22 06:39:50|5216.3|5178.3|5219.21|5181.21|5219.21|5181.21|5216.3|5178.3|10
1606027200000|2020-11-22 06:40:00|5219.2|5181.2|5220.7|5182.7|5220.7|5182.7|5219.2|5181.2|10
1606027210000|2020-11-22 06:40:10|5220.32|5182.32|5218.51|5180.51|5220.32|5182.32|5218.51|5180.51|10
1606027220000|2020-11-22 06:40:20|5218.39|5180.39|5218.57|5180.57|5218.8|5180.8|5218.38|5180.38|10
1606027230000|2020-11-22 06:40:30|5218.71|5180.71|5218.84|5180.84|5219.06|5181.06|5218.63|5180.63|10
1606027240000|2020-11-22 06:40:40|5218.74|5180.74|5218.73|5180.73|5218.83|5180.83|5218.65|5180.65|9
1606027250000|2020-11-22 06:40:50|5218.66|5180.66|5218.22|5180.22|5218.67|5180.67|5218.22|5180.22|9
1606027260000|2020-11-22 06:41:00|5218.27|5180.27|5218.67|5180.67|5218.67|5180.67|5218.19|5180.19|10
1606027270000|2020-11-22 06:41:10|5218.79|5180.79|5222.59|5184.59|5222.59|5184.59|5218.79|5180.79|10
1606027280000|2020-11-22 06:41:20|5222.91|5184.91|5224.6|5186.6|5224.6|5186.6|5222.85|5184.85|10
1606027290000|2020-11-22 06:41:30|5224.56|5186.56|5225.94|5187.94|5225.98|5187.98|5224.56|5186.56|10
1606027300000|2020-11-22 06:41:40|5225.54|5187.54|5225.33|5187.33|5225.73|5187.73|5225.33|5187.33|10
1606027310000|2020-11-22 06:41:50|5225.37|5187.37|5224.18|5186.18|5225.41|5187.41|5224.18|5186.18|9
1606027320000|2020-11-22 06:42:00|5224.22|5186.22|5225.2|5187.2|5225.35|5187.35|5224.22|5186.22|10
1606027330000|2020-11-22 06:42:10|5224.91|5186.91|5224.64|5186.64|5225.04|5187.04|5224.52|5186.52|10
1606027340000|2020-11-22 06:42:20|5223.84|5185.84|5224.37|5186.37|5224.39|5186.39|5223.84|5185.84|8
1606027350000|2020-11-22 06:42:30|5224.53|5186.53|5224.03|5186.03|5224.53|5186.53|5223.87|5185.87|10
1606027360000|2020-11-22 06:42:40|5224.02|5186.02|5223.97|5185.97|5224.2|5186.2|5223.77|5185.77|10
1606027370000|2020-11-22 06:42:50|5224.13|5186.13|5223.8|5185.8|5224.18|5186.18|5223.8|5185.8|9
1606027380000|2020-11-22 06:43:00|5223.87|5185.87|5223.83|5185.83|5224.31|5186.31|5223.67|5185.67|10
1606027390000|2020-11-22 06:43:10|5223.45|5185.45|5223.08|5185.08|5223.53|5185.53|5223.08|5185.08|10
1606027400000|2020-11-22 06:43:20|5222.18|5184.18|5219.95|5181.95|5222.18|5184.18|5219.95|5181.95|10
1606027410000|2020-11-22 06:43:30|5219.35|5181.35|5217.69|5179.69|5219.35|5181.35|5217.69|5179.69|9
1606027420000|2020-11-22 06:43:40|5217.66|5179.66|5218.93|5180.93|5218.93|5180.93|5217.64|5179.64|9
1606027430000|2020-11-22 06:43:50|5218.6|5180.6|5218.53|5180.53|5218.75|5180.75|5218.46|5180.46|9
1606027440000|2020-11-22 06:44:00|5218.55|5180.55|5219.29|5181.29|5219.55|5181.55|5218.55|5180.55|10
1606027450000|2020-11-22 06:44:10|5219.55|5181.55|5220.81|5182.81|5220.81|5182.81|5219.54|5181.54|10
1606027460000|2020-11-22 06:44:20|5220.83|5182.83|5221.52|5183.52|5221.63|5183.63|5220.76|5182.76|10
1606027470000|2020-11-22 06:44:30|5221.53|5183.53|5221.44|5183.44|5221.66|5183.66|5221.41|5183.41|10
1606027480000|2020-11-22 06:44:40|5221.32|5183.32|5220.24|5182.24|5221.44|5183.44|5220.24|5182.24|10
1606027490000|2020-11-22 06:44:50|5219.92|5181.92|5218.7|5180.7|5219.92|5181.92|5218.04|5180.04|9
1606027500000|2020-11-22 06:45:00|5218.54|5180.54|5217.68|5179.68|5218.54|5180.54|5217.68|5179.68|10
1606027510000|2020-11-22 06:45:10|5217.53|5179.53|5214.62|5176.62|5217.53|5179.53|5214.62|5176.62|10
1606027520000|2020-11-22 06:45:20|5213.43|5175.43|5211.8|5173.8|5213.43|5175.43|5211.28|5173.28|10
1606027530000|2020-11-22 06:45:30|5211.81|5173.81|5212.86|5174.86|5212.86|5174.86|5211.68|5173.68|10
1606027540000|2020-11-22 06:45:40|5212.4|5174.4|5211.3|5173.3|5212.55|5174.55|5211.3|5173.3|9
1606027550000|2020-11-22 06:45:50|5211.34|5173.34|5211.6|5173.6|5211.6|5173.6|5210.95|5172.95|9
1606027560000|2020-11-22 06:46:00|5211.67|5173.67|5212.96|5174.96|5212.96|5174.96|5211.67|5173.67|9
1606027570000|2020-11-22 06:46:10|5213.04|5175.04|5214.02|5176.02|5214.02|5176.02|5212.99|5174.99|10
1606027580000|2020-11-22 06:46:20|5214.06|5176.06|5214.89|5176.89|5214.89|5176.89|5214.06|5176.06|10
1606027590000|2020-11-22 06:46:30|5214.84|5176.84|5216.7|5178.7|5216.7|5178.7|5214.84|5176.84|10
1606027600000|2020-11-22 06:46:40|5216.66|5178.66|5217.84|5179.84|5217.84|5179.84|5216.66|5178.66|9
1606027610000|2020-11-22 06:46:50|5218.02|5180.02|5222.07|5184.07|5222.07|5184.07|5218.02|5180.02|10
1606027620000|2020-11-22 06:47:00|5222.2|5184.2|5221.82|5183.82|5222.97|5184.97|5221.82|5183.82|10
1606027630000|2020-11-22 06:47:10|5221.57|5183.57|5221.93|5183.93|5222.15|5184.15|5221.17|5183.17|10
1606027640000|2020-11-22 06:47:20|5221.82|5183.82|5222.1|5184.1|5222.1|5184.1|5221.66|5183.66|10
1606027650000|2020-11-22 06:47:30|5222.15|5184.15|5222.48|5184.48|5222.48|5184.48|5221.93|5183.93|9
1606027660000|2020-11-22 06:47:40|5222.51|5184.51|5222.63|5184.63|5222.86|5184.86|5222.2|5184.2|9
1606027670000|2020-11-22 06:47:50|5222.89|5184.89|5225.65|5187.65|5225.65|5187.65|5222.89|5184.89|10
1606027680000|2020-11-22 06:48:00|5225.67|5187.67|5226.41|5188.41|5226.45|5188.45|5225.54|5187.54|10
1606027690000|2020-11-22 06:48:10|5226.58|5188.58|5227.17|5189.17|5227.44|5189.44|5226.58|5188.58|9
1606027700000|2020-11-22 06:48:20|5226.91|5188.91|5226.22|5188.22|5226.91|5188.91|5226.15|5188.15|10
1606027710000|2020-11-22 06:48:30|5226.28|5188.28|5226.3|5188.3|5226.96|5188.96|5226.28|5188.28|10
1606027720000|2020-11-22 06:48:40|5226.08|5188.08|5225.29|5187.29|5226.08|5188.08|5225.25|5187.25|9
1606027730000|2020-11-22 06:48:50|5225.23|5187.23|5225.95|5187.95|5226.08|5188.08|5225.23|5187.23|10
1606027740000|2020-11-22 06:49:00|5226.28|5188.28|5225.09|5187.09|5226.28|5188.28|5225.02|5187.02|10
1606027750000|2020-11-22 06:49:10|5225|5187|5224.64|5186.64|5225|5187|5224.6|5186.6|10
1606027760000|2020-11-22 06:49:20|5224.53|5186.53|5223.7|5185.7|5224.53|5186.53|5223.7|5185.7|9
1606027770000|2020-11-22 06:49:30|5223.48|5185.48|5222.62|5184.62|5223.8|5185.8|5222.62|5184.62|10
1606027780000|2020-11-22 06:49:40|5222.46|5184.46|5222.03|5184.03|5222.5|5184.5|5221.95|5183.95|9
1606027790000|2020-11-22 06:49:50|5222.06|5184.06|5221.94|5183.94|5222.29|5184.29|5221.94|5183.94|10
1606027800000|2020-11-22 06:50:00|5221.95|5183.95|5223.49|5185.49|5223.49|5185.49|5221.95|5183.95|10
1606027810000|2020-11-22 06:50:10|5224.04|5186.04|5225.78|5187.78|5226|5188|5223.98|5185.98|10
1606027820000|2020-11-22 06:50:20|5225.5|5187.5|5227.77|5189.77|5227.78|5189.78|5225.5|5187.5|10
1606027830000|2020-11-22 06:50:30|5227.8|5189.8|5228.8|5190.8|5228.8|5190.8|5227.61|5189.61|9
1606027840000|2020-11-22 06:50:40|5228.92|5190.92|5229.89|5191.89|5229.89|5191.89|5228.92|5190.92|10
1606027850000|2020-11-22 06:50:50|5229.98|5191.98|5232.12|5194.12|5232.94|5194.94|5229.98|5191.98|10
1606027860000|2020-11-22 06:51:00|5232.01|5194.01|5230.53|5192.53|5232.04|5194.04|5230.53|5192.53|10
1606027870000|2020-11-22 06:51:10|5229.59|5191.59|5229.78|5191.78|5230.64|5192.64|5229.59|5191.59|8
1606027880000|2020-11-22 06:51:20|5228.93|5190.93|5227.3|5189.3|5229.04|5191.04|5227.3|5189.3|10
1606027890000|2020-11-22 06:51:30|5227.04|5189.04|5228.3|5190.3|5228.3|5190.3|5226.63|5188.63|10
1606027900000|2020-11-22 06:51:40|5228.13|5190.13|5226.81|5188.81|5228.51|5190.51|5226.59|5188.59|9
1606027910000|2020-11-22 06:51:50|5227.02|5189.02|5227.56|5189.56|5227.56|5189.56|5227.02|5189.02|9
1606027920000|2020-11-22 06:52:00|5227.47|5189.47|5229.36|5191.36|5229.44|5191.44|5227.47|5189.47|10
1606027930000|2020-11-22 06:52:10|5228.97|5190.97|5228.4|5190.4|5229.04|5191.04|5228.4|5190.4|9
1606027940000|2020-11-22 06:52:20|5226.72|5188.72|5225.28|5187.28|5226.72|5188.72|5225.28|5187.28|10
1606027950000|2020-11-22 06:52:30|5224.69|5186.69|5225.04|5187.04|5225.55|5187.55|5224.13|5186.13|9
1606027960000|2020-11-22 06:52:40|5225.12|5187.12|5223.11|5185.11|5225.2|5187.2|5223.11|5185.11|10
1606027970000|2020-11-22 06:52:50|5223.05|5185.05|5220.79|5182.79|5223.05|5185.05|5220.79|5182.79|10
1606027980000|2020-11-22 06:53:00|5220.64|5182.64|5218.33|5180.33|5220.64|5182.64|5218.33|5180.33|9
1606027990000|2020-11-22 06:53:10|5217.8|5179.8|5214.48|5176.48|5217.87|5179.87|5214.48|5176.48|10
1606028000000|2020-11-22 06:53:20|5215.17|5177.17|5218.81|5180.81|5218.81|5180.81|5215.17|5177.17|10
1606028010000|2020-11-22 06:53:30|5218.88|5180.88|5220.1|5182.1|5220.1|5182.1|5218.88|5180.88|10
1606028020000|2020-11-22 06:53:40|5220.41|5182.41|5222.08|5184.08|5222.32|5184.32|5220.41|5182.41|10
1606028030000|2020-11-22 06:53:50|5221.73|5183.73|5218.17|5180.17|5221.73|5183.73|5218.17|5180.17|10
1606028040000|2020-11-22 06:54:00|5217.93|5179.93|5220.9|5182.9|5220.9|5182.9|5217.93|5179.93|10
1606028050000|2020-11-22 06:54:10|5220.96|5182.96|5222.91|5184.91|5222.91|5184.91|5220.96|5182.96|10
1606028060000|2020-11-22 06:54:20|5222.9|5184.9|5222.71|5184.71|5223.07|5185.07|5222.56|5184.56|10
1606028070000|2020-11-22 06:54:30|5222.51|5184.51|5224.13|5186.13|5224.13|5186.13|5222.51|5184.51|9
1606028080000|2020-11-22 06:54:40|5224.37|5186.37|5222.97|5184.97|5224.98|5186.98|5222.97|5184.97|10
1606028090000|2020-11-22 06:54:50|5222.02|5184.02|5220.8|5182.8|5222.02|5184.02|5220.45|5182.45|9
1606028100000|2020-11-22 06:55:00|5220.75|5182.75|5219.68|5181.68|5220.75|5182.75|5219.68|5181.68|10
1606028110000|2020-11-22 06:55:10|5219.75|5181.75|5220.59|5182.59|5220.59|5182.59|5219.75|5181.75|9
1606028120000|2020-11-22 06:55:20|5221.27|5183.27|5223.91|5185.91|5223.91|5185.91|5221.27|5183.27|9
1606028130000|2020-11-22 06:55:30|5223.61|5185.61|5222.36|5184.36|5223.61|5185.61|5222.28|5184.28|10
1606028140000|2020-11-22 06:55:40|5221.93|5183.93|5220.35|5182.35|5221.93|5183.93|5220.35|5182.35|10
1606028150000|2020-11-22 06:55:50|5220.19|5182.19|5218.15|5180.15|5220.42|5182.42|5218.15|5180.15|10
1606028160000|2020-11-22 06:56:00|5218.06|5180.06|5216.77|5178.77|5218.06|5180.06|5216.77|5178.77|10
1606028170000|2020-11-22 06:56:10|5215.6|5177.6|5215.76|5177.76|5215.76|5177.76|5214.63|5176.63|10
1606028180000|2020-11-22 06:56:20|5215.96|5177.96|5217.18|5179.18|5217.18|5179.18|5215.92|5177.92|10
1606028190000|2020-11-22 06:56:30|5217.23|5179.23|5217.33|5179.33|5217.8|5179.8|5217.23|5179.23|10
1606028200000|2020-11-22 06:56:40|5217.3|5179.3|5216.14|5178.14|5217.3|5179.3|5216.14|5178.14|10
1606028210000|2020-11-22 06:56:50|5215.9|5177.9|5214.12|5176.12|5215.9|5177.9|5213.97|5175.97|10
1606028220000|2020-11-22 06:57:00|5214.07|5176.07|5213.98|5175.98|5214.17|5176.17|5213.75|5175.75|9
1606028230000|2020-11-22 06:57:10|5214.06|5176.06|5213.95|5175.95|5214.2|5176.2|5213.9|5175.9|8
1606028240000|2020-11-22 06:57:20|5213.93|5175.93|5213.8|5175.8|5213.93|5175.93|5213.55|5175.55|10
1606028250000|2020-11-22 06:57:30|5214.2|5176.2|5217.38|5179.38|5217.38|5179.38|5214.2|5176.2|10
1606028260000|2020-11-22 06:57:40|5217.48|5179.48|5217.65|5179.65|5218.44|5180.44|5217.48|5179.48|10
1606028270000|2020-11-22 06:57:50|5217.61|5179.61|5216.56|5178.56|5217.61|5179.61|5216.56|5178.56|9
1606028280000|2020-11-22 06:58:00|5216.62|5178.62|5217.37|5179.37|5217.37|5179.37|5216.39|5178.39|10
1606028290000|2020-11-22 06:58:10|5217.53|5179.53|5220.38|5182.38|5220.38|5182.38|5217.53|5179.53|10
1606028300000|2020-11-22 06:58:20|5220.41|5182.41|5221.54|5183.54|5221.85|5183.85|5220.41|5182.41|10
1606028310000|2020-11-22 06:58:30|5221.49|5183.49|5222.06|5184.06|5222.06|5184.06|5221.49|5183.49|10
1606028320000|2020-11-22 06:58:40|5221.88|5183.88|5220.1|5182.1|5221.93|5183.93|5220.1|5182.1|10
1606028330000|2020-11-22 06:58:50|5220.22|5182.22|5220.37|5182.37|5220.68|5182.68|5220.22|5182.22|10
1606028340000|2020-11-22 06:59:00|5220.15|5182.15|5220.84|5182.84|5221.09|5183.09|5220.15|5182.15|10
1606028350000|2020-11-22 06:59:10|5221.05|5183.05|5220.59|5182.59|5221.15|5183.15|5220.59|5182.59|9
1606028360000|2020-11-22 06:59:20|5220.02|5182.02|5221.69|5183.69|5221.69|5183.69|5220.02|5182.02|10
1606028370000|2020-11-22 06:59:30|5221.68|5183.68|5222.17|5184.17|5222.2|5184.2|5221.61|5183.61|10
1606028380000|2020-11-22 06:59:40|5222.25|5184.25|5222.38|5184.38|5222.42|5184.42|5222.22|5184.22|10
1606028390000|2020-11-22 06:59:50|5222.4|5184.4|5222.52|5184.52|5222.52|5184.52|5222.34|5184.34|10
1606028400000|2020-11-22 07:00:00|5222.9|5184.9|5221.63|5183.63|5222.9|5184.9|5221.63|5183.63|9
1606028410000|2020-11-22 07:00:10|5221.41|5183.41|5217.61|5179.61|5221.41|5183.41|5217.61|5179.61|10
1606028420000|2020-11-22 07:00:20|5217.45|5179.45|5216.62|5178.62|5217.45|5179.45|5216.62|5178.62|9
1606028430000|2020-11-22 07:00:30|5216.76|5178.76|5217.75|5179.75|5217.75|5179.75|5216.7|5178.7|10
1606028440000|2020-11-22 07:00:40|5217.86|5179.86|5218.2|5180.2|5218.26|5180.26|5217.86|5179.86|10
1606028450000|2020-11-22 07:00:50|5218.14|5180.14|5216.83|5178.83|5218.14|5180.14|5216.83|5178.83|8
1606028460000|2020-11-22 07:01:00|5216.78|5178.78|5214.68|5176.68|5216.82|5178.82|5214.68|5176.68|10
1606028470000|2020-11-22 07:01:10|5214.46|5176.46|5213.6|5175.6|5214.46|5176.46|5213.6|5175.6|10
1606028480000|2020-11-22 07:01:20|5212.92|5174.92|5209.57|5171.57|5212.92|5174.92|5209.57|5171.57|10
1606028490000|2020-11-22 07:01:30|5209.45|5171.45|5207.16|5169.16|5209.45|5171.45|5207.16|5169.16|10
1606028500000|2020-11-22 07:01:40|5206.12|5168.12|5202.45|5164.45|5206.12|5168.12|5202.45|5164.45|10
1606028510000|2020-11-22 07:01:50|5202.33|5164.33|5196.26|5158.26|5202.33|5164.33|5196.26|5158.26|10
1606028520000|2020-11-22 07:02:00|5196.25|5158.25|5195.79|5157.79|5196.25|5158.25|5193.58|5155.58|10
1606028530000|2020-11-22 07:02:10|5195.99|5157.99|5196.28|5158.28|5197.28|5159.28|5195.99|5157.99|10
1606028540000|2020-11-22 07:02:20|5196.04|5158.04|5196.99|5158.99|5197.08|5159.08|5195.9|5157.9|10
1606028550000|2020-11-22 07:02:30|5196.85|5158.85|5198.22|5160.22|5198.22|5160.22|5196.75|5158.75|8
1606028560000|2020-11-22 07:02:40|5198.37|5160.37|5196.4|5158.4|5198.64|5160.64|5196.4|5158.4|10
1606028570000|2020-11-22 07:02:50|5195.88|5157.88|5195.8|5157.8|5196.39|5158.39|5195.8|5157.8|9
1606028580000|2020-11-22 07:03:00|5195.75|5157.75|5192.7|5154.7|5195.75|5157.75|5192.7|5154.7|10
1606028590000|2020-11-22 07:03:10|5192.27|5154.27|5190.04|5152.04|5192.27|5154.27|5190.04|5152.04|10
1606028600000|2020-11-22 07:03:20|5190.12|5152.12|5187.29|5149.29|5190.12|5152.12|5187.29|5149.29|10
1606028610000|2020-11-22 07:03:30|5187.46|5149.46|5185.81|5147.81|5188.35|5150.35|5185.81|5147.81|10
1606028620000|2020-11-22 07:03:40|5185.45|5147.45|5184.4|5146.4|5185.45|5147.45|5183.13|5145.13|10
1606028630000|2020-11-22 07:03:50|5184.58|5146.58|5186.41|5148.41|5186.41|5148.41|5184.58|5146.58|10
1606028640000|2020-11-22 07:04:00|5186.58|5148.58|5186.04|5148.04|5187.07|5149.07|5185.73|5147.73|10
1606028650000|2020-11-22 07:04:10|5186.4|5148.4|5188.11|5150.11|5188.11|5150.11|5186.4|5148.4|10
1606028660000|2020-11-22 07:04:20|5188.14|5150.14|5187.74|5149.74|5188.14|5150.14|5187.53|5149.53|10
1606028670000|2020-11-22 07:04:30|5187.6|5149.6|5185.29|5147.29|5187.6|5149.6|5185.29|5147.29|10
1606028680000|2020-11-22 07:04:40|5185.02|5147.02|5184.44|5146.44|5185.02|5147.02|5184.44|5146.44|10
1606028690000|2020-11-22 07:04:50|5183.86|5145.86|5182.27|5144.27|5183.86|5145.86|5181.95|5143.95|10
1606028700000|2020-11-22 07:05:00|5182.9|5144.9|5184.93|5146.93|5185.06|5147.06|5182.86|5144.86|10
1606028710000|2020-11-22 07:05:10|5185.07|5147.07|5187|5149|5187|5149|5185.07|5147.07|9
1606028720000|2020-11-22 07:05:20|5187.26|5149.26|5188.58|5150.58|5188.58|5150.58|5187.26|5149.26|10
1606028730000|2020-11-22 07:05:30|5188.48|5150.48|5188.31|5150.31|5188.82|5150.82|5188.14|5150.14|10
1606028740000|2020-11-22 07:05:40|5187.92|5149.92|5188.92|5150.92|5188.95|5150.95|5187.92|5149.92|10
1606028750000|2020-11-22 07:05:50|5189.07|5151.07|5188.94|5150.94|5189.09|5151.09|5188.72|5150.72|10
1606028760000|2020-11-22 07:06:00|5189.01|5151.01|5188.41|5150.41|5189.17|5151.17|5188.41|5150.41|9
1606028770000|2020-11-22 07:06:10|5188.12|5150.12|5185.81|5147.81|5188.17|5150.17|5185.81|5147.81|10
1606028780000|2020-11-22 07:06:20|5185.7|5147.7|5183.34|5145.34|5185.7|5147.7|5183.34|5145.34|10
1606028790000|2020-11-22 07:06:30|5183.3|5145.3|5182.37|5144.37|5183.42|5145.42|5182.37|5144.37|10
1606028800000|2020-11-22 07:06:40|5182.46|5144.46|5181.53|5143.53|5182.62|5144.62|5181.53|5143.53|10
1606028810000|2020-11-22 07:06:50|5180.91|5142.91|5179.21|5141.21|5180.91|5142.91|5178.97|5140.97|10
1606028820000|2020-11-22 07:07:00|5178.97|5140.97|5176.79|5138.79|5178.97|5140.97|5176.79|5138.79|9
1606028830000|2020-11-22 07:07:10|5176.41|5138.41|5176.43|5138.43|5177.16|5139.16|5176.41|5138.41|10
1606028840000|2020-11-22 07:07:20|5176.4|5138.4|5174.62|5136.62|5176.55|5138.55|5174.62|5136.62|10
1606028850000|2020-11-22 07:07:30|5174.12|5136.12|5172.27|5134.27|5174.12|5136.12|5172.27|5134.27|10
1606028860000|2020-11-22 07:07:40|5172.24|5134.24|5170.03|5132.03|5172.24|5134.24|5170|5132|10
1606028870000|2020-11-22 07:07:50|5169.87|5131.87|5168.51|5130.51|5169.87|5131.87|5166.38|5128.38|10
1606028880000|2020-11-22 07:08:00|5168.15|5130.15|5166.57|5128.57|5168.15|5130.15|5166.57|5128.57|10
1606028890000|2020-11-22 07:08:10|5167|5129|5166.14|5128.14|5167|5129|5165.19|5127.19|9
1606028900000|2020-11-22 07:08:20|5165.98|5127.98|5166.85|5128.85|5166.85|5128.85|5165.77|5127.77|10
1606028910000|2020-11-22 07:08:30|5167.38|5129.38|5168.36|5130.36|5168.36|5130.36|5167.17|5129.17|10
1606028920000|2020-11-22 07:08:40|5168.53|5130.53|5172.1|5134.1|5172.1|5134.1|5168.53|5130.53|9
1606028930000|2020-11-22 07:08:50|5172.45|5134.45|5174.28|5136.28|5174.45|5136.45|5172.45|5134.45|10
1606028940000|2020-11-22 07:09:00|5174.41|5136.41|5173.39|5135.39|5174.48|5136.48|5173.08|5135.08|9
1606028950000|2020-11-22 07:09:10|5173.56|5135.56|5173.23|5135.23|5173.87|5135.87|5173.03|5135.03|10
1606028960000|2020-11-22 07:09:20|5173.17|5135.17|5171.63|5133.63|5173.17|5135.17|5171.63|5133.63|10
1606028970000|2020-11-22 07:09:30|5171.61|5133.61|5171.36|5133.36|5171.72|5133.72|5171.36|5133.36|10
1606028980000|2020-11-22 07:09:40|5171.4|5133.4|5170.9|5132.9|5171.4|5133.4|5170.9|5132.9|9
1606028990000|2020-11-22 07:09:50|5171.02|5133.02|5167.68|5129.68|5171.02|5133.02|5167.68|5129.68|10
1606029000000|2020-11-22 07:10:00|5167.22|5129.22|5164.02|5126.02|5167.22|5129.22|5164.02|5126.02|10
1606029010000|2020-11-22 07:10:10|5164.24|5126.24|5162.76|5124.76|5164.24|5126.24|5162.49|5124.49|10
1606029020000|2020-11-22 07:10:20|5163.06|5125.06|5164.54|5126.54|5164.54|5126.54|5163.06|5125.06|10
1606029030000|2020-11-22 07:10:30|5164.65|5126.65|5166.91|5128.91|5166.91|5128.91|5164.65|5126.65|10
1606029040000|2020-11-22 07:10:40|5166.94|5128.94|5170.45|5132.45|5170.45|5132.45|5166.94|5128.94|10
1606029050000|2020-11-22 07:10:50|5170.29|5132.29|5171.96|5133.96|5171.96|5133.96|5170.29|5132.29|10
1606029060000|2020-11-22 07:11:00|5172.42|5134.42|5175.57|5137.57|5175.57|5137.57|5172.42|5134.42|10
1606029070000|2020-11-22 07:11:10|5175.8|5137.8|5174.84|5136.84|5176.48|5138.48|5174.75|5136.75|10
1606029080000|2020-11-22 07:11:20|5175.02|5137.02|5172.11|5134.11|5175.02|5137.02|5172.11|5134.11|10
1606029090000|2020-11-22 07:11:30|5172.28|5134.28|5172.77|5134.77|5172.77|5134.77|5172.01|5134.01|10
1606029100000|2020-11-22 07:11:40|5173.11|5135.11|5173.23|5135.23|5173.34|5135.34|5172.88|5134.88|10
1606029110000|2020-11-22 07:11:50|5172.56|5134.56|5171.95|5133.95|5172.56|5134.56|5171.92|5133.92|10
1606029120000|2020-11-22 07:12:00|5172.16|5134.16|5172.6|5134.6|5173.16|5135.16|5172.16|5134.16|10
1606029130000|2020-11-22 07:12:10|5172.64|5134.64|5172.6|5134.6|5172.64|5134.64|5171.97|5133.97|10
1606029140000|2020-11-22 07:12:20|5172.84|5134.84|5174.95|5136.95|5174.95|5136.95|5172.84|5134.84|10
1606029150000|2020-11-22 07:12:30|5175.09|5137.09|5175.44|5137.44|5175.51|5137.51|5175.09|5137.09|10
1606029160000|2020-11-22 07:12:40|5175.61|5137.61|5177.25|5139.25|5177.25|5139.25|5175.57|5137.57|10
1606029170000|2020-11-22 07:12:50|5177.94|5139.94|5178.8|5140.8|5179.22|5141.22|5177.94|5139.94|10
1606029180000|2020-11-22 07:13:00|5178.88|5140.88|5179.43|5141.43|5180.03|5142.03|5178.88|5140.88|10
1606029190000|2020-11-22 07:13:10|5179.01|5141.01|5178.18|5140.18|5179.01|5141.01|5178.18|5140.18|10
1606029200000|2020-11-22 07:13:20|5178.03|5140.03|5175.71|5137.71|5178.07|5140.07|5175.71|5137.71|10
1606029210000|2020-11-22 07:13:30|5175.7|5137.7|5174.16|5136.16|5175.83|5137.83|5174.16|5136.16|10
1606029220000|2020-11-22 07:13:40|5173.57|5135.57|5172.38|5134.38|5173.62|5135.62|5172.38|5134.38|9
1606029230000|2020-11-22 07:13:50|5172.46|5134.46|5171.91|5133.91|5172.7|5134.7|5171.91|5133.91|10
1606029240000|2020-11-22 07:14:00|5172.12|5134.12|5171.53|5133.53|5172.12|5134.12|5171.32|5133.32|10
1606029250000|2020-11-22 07:14:10|5171.49|5133.49|5171.43|5133.43|5171.51|5133.51|5171.24|5133.24|9
1606029260000|2020-11-22 07:14:20|5171.47|5133.47|5172.17|5134.17|5172.17|5134.17|5171.33|5133.33|10
1606029270000|2020-11-22 07:14:30|5171.99|5133.99|5171.94|5133.94|5171.99|5133.99|5171.75|5133.75|10
1606029280000|2020-11-22 07:14:40|5171.97|5133.97|5171.78|5133.78|5172.49|5134.49|5171.7|5133.7|10
1606029290000|2020-11-22 07:14:50|5171.24|5133.24|5170.03|5132.03|5171.24|5133.24|5169.91|5131.91|9
1606029300000|2020-11-22 07:15:00|5170.09|5132.09|5169.7|5131.7|5170.12|5132.12|5169.7|5131.7|10
1606029310000|2020-11-22 07:15:10|5169.61|5131.61|5167.63|5129.63|5169.61|5131.61|5167.63|5129.63|10
1606029320000|2020-11-22 07:15:20|5167.15|5129.15|5166.36|5128.36|5167.28|5129.28|5166.17|5128.17|10
1606029330000|2020-11-22 07:15:30|5166.45|5128.45|5163.89|5125.89|5166.45|5128.45|5163.89|5125.89|10
1606029340000|2020-11-22 07:15:40|5163.86|5125.86|5160.61|5122.61|5163.86|5125.86|5160.61|5122.61|10
1606029350000|2020-11-22 07:15:50|5160.37|5122.37|5159.92|5121.92|5160.37|5122.37|5158.98|5120.98|10
1606029360000|2020-11-22 07:16:00|5159.95|5121.95|5160.12|5122.12|5160.12|5122.12|5159.5|5121.5|10
1606029370000|2020-11-22 07:16:10|5160.04|5122.04|5162.94|5124.94|5162.94|5124.94|5160.04|5122.04|9
1606029380000|2020-11-22 07:16:20|5163.74|5125.74|5168.32|5130.32|5168.32|5130.32|5163.74|5125.74|10
1606029390000|2020-11-22 07:16:30|5169.28|5131.28|5172.49|5134.49|5172.49|5134.49|5169.28|5131.28|9
1606029400000|2020-11-22 07:16:40|5172.61|5134.61|5177.25|5139.25|5177.25|5139.25|5172.61|5134.61|10
1606029410000|2020-11-22 07:16:50|5177.35|5139.35|5179.41|5141.41|5179.41|5141.41|5177.12|5139.12|9
1606029420000|2020-11-22 07:17:00|5179.43|5141.43|5181.82|5143.82|5181.82|5143.82|5179.43|5141.43|10
1606029430000|2020-11-22 07:17:10|5182.24|5144.24|5184.3|5146.3|5184.3|5146.3|5182.24|5144.24|10
1606029440000|2020-11-22 07:17:20|5184.95|5146.95|5183.72|5145.72|5184.95|5146.95|5183.48|5145.48|9
1606029450000|2020-11-22 07:17:30|5183.4|5145.4|5184.41|5146.41|5184.41|5146.41|5183.34|5145.34|10
1606029460000|2020-11-22 07:17:40|5184.5|5146.5|5186.66|5148.66|5186.66|5148.66|5184.5|5146.5|9
1606029470000|2020-11-22 07:17:50|5186.52|5148.52|5186.23|5148.23|5186.57|5148.57|5186.18|5148.18|9
1606029480000|2020-11-22 07:18:00|5186.29|5148.29|5188.32|5150.32|5188.32|5150.32|5186.1|5148.1|10
1606029490000|2020-11-22 07:18:10|5188.29|5150.29|5188.6|5150.6|5189.1|5151.1|5188.29|5150.29|10
1606029500000|2020-11-22 07:18:20|5188.61|5150.61|5187.62|5149.62|5188.75|5150.75|5187.38|5149.38|10
1606029510000|2020-11-22 07:18:30|5187.59|5149.59|5189.83|5151.83|5189.83|5151.83|5187.02|5149.02|10
1606029520000|2020-11-22 07:18:40|5189.73|5151.73|5191.24|5153.24|5191.64|5153.64|5189.73|5151.73|10
1606029530000|2020-11-22 07:18:50|5191.11|5153.11|5190.53|5152.53|5191.53|5153.53|5190.53|5152.53|10
1606029540000|2020-11-22 07:19:00|5190.81|5152.81|5190.29|5152.29|5191.13|5153.13|5190.29|5152.29|10
1606029550000|2020-11-22 07:19:10|5190.3|5152.3|5190.35|5152.35|5190.41|5152.41|5190.04|5152.04|9
1606029560000|2020-11-22 07:19:20|5189.99|5151.99|5190|5152|5190.3|5152.3|5189.97|5151.97|10
1606029570000|2020-11-22 07:19:30|5189.89|5151.89|5190.12|5152.12|5190.12|5152.12|5189.61|5151.61|10
1606029580000|2020-11-22 07:19:40|5190.04|5152.04|5188.77|5150.77|5190.04|5152.04|5188.77|5150.77|10
1606029590000|2020-11-22 07:19:50|5188.68|5150.68|5187.1|5149.1|5188.68|5150.68|5187.1|5149.1|10
1606029600000|2020-11-22 07:20:00|5187.07|5149.07|5187.53|5149.53|5187.53|5149.53|5187|5149|10
1606029610000|2020-11-22 07:20:10|5187.95|5149.95|5187.85|5149.85|5187.95|5149.95|5187.44|5149.44|9
1606029620000|2020-11-22 07:20:20|5187.99|5149.99|5189.79|5151.79|5189.83|5151.83|5187.99|5149.99|9
1606029630000|2020-11-22 07:20:30|5189.52|5151.52|5188.68|5150.68|5189.52|5151.52|5188.68|5150.68|10
1606029640000|2020-11-22 07:20:40|5188.7|5150.7|5187.34|5149.34|5188.75|5150.75|5187.32|5149.32|10
1606029650000|2020-11-22 07:20:50|5187.03|5149.03|5185.97|5147.97|5187.03|5149.03|5185.97|5147.97|10
1606029660000|2020-11-22 07:21:00|5185.98|5147.98|5185.54|5147.54|5185.98|5147.98|5185.54|5147.54|10
1606029670000|2020-11-22 07:21:10|5185.44|5147.44|5184.92|5146.92|5185.6|5147.6|5184.92|5146.92|10
1606029680000|2020-11-22 07:21:20|5184.7|5146.7|5181.44|5143.44|5184.7|5146.7|5181.44|5143.44|9
1606029690000|2020-11-22 07:21:30|5181.25|5143.25|5181.23|5143.23|5181.25|5143.25|5180.44|5142.44|9
1606029700000|2020-11-22 07:21:40|5181.2|5143.2|5182.94|5144.94|5182.94|5144.94|5181.2|5143.2|10
1606029710000|2020-11-22 07:21:50|5183.04|5145.04|5184.08|5146.08|5184.08|5146.08|5183.04|5145.04|10
1606029720000|2020-11-22 07:22:00|5184.73|5146.73|5185.31|5147.31|5185.31|5147.31|5184.73|5146.73|10
1606029730000|2020-11-22 07:22:10|5185.12|5147.12|5185.05|5147.05|5185.35|5147.35|5184.98|5146.98|9
1606029740000|2020-11-22 07:22:20|5185.11|5147.11|5185.81|5147.81|5185.88|5147.88|5185.04|5147.04|9
1606029750000|2020-11-22 07:22:30|5185.82|5147.82|5184.24|5146.24|5185.82|5147.82|5183.98|5145.98|10
1606029760000|2020-11-22 07:22:40|5183.74|5145.74|5183.94|5145.94|5183.97|5145.97|5183.74|5145.74|10
1606029770000|2020-11-22 07:22:50|5183.77|5145.77|5183.6|5145.6|5183.81|5145.81|5183.4|5145.4|10
1606029780000|2020-11-22 07:23:00|5183.55|5145.55|5184.59|5146.59|5184.64|5146.64|5183.43|5145.43|10
1606029790000|2020-11-22 07:23:10|5184.83|5146.83|5187.8|5149.8|5187.8|5149.8|5184.83|5146.83|10
1606029800000|2020-11-22 07:23:20|5188.15|5150.15|5189.55|5151.55|5189.99|5151.99|5188.15|5150.15|10
1606029810000|2020-11-22 07:23:30|5189.52|5151.52|5187.26|5149.26|5189.52|5151.52|5187.26|5149.26|10
1606029820000|2020-11-22 07:23:40|5186.81|5148.81|5186.53|5148.53|5186.81|5148.81|5186.12|5148.12|10
1606029830000|2020-11-22 07:23:50|5186.2|5148.2|5179.56|5141.56|5186.2|5148.2|5179.56|5141.56|10
1606029840000|2020-11-22 07:24:00|5178.61|5140.61|5175.8|5137.8|5178.61|5140.61|5175.8|5137.8|10
1606029850000|2020-11-22 07:24:10|5175.39|5137.39|5174.29|5136.29|5175.39|5137.39|5174.29|5136.29|10
1606029860000|2020-11-22 07:24:20|5174.11|5136.11|5169.61|5131.61|5174.11|5136.11|5169.61|5131.61|10
1606029870000|2020-11-22 07:24:30|5169.27|5131.27|5167.6|5129.6|5170.34|5132.34|5167.6|5129.6|10
1606029880000|2020-11-22 07:24:40|5167.58|5129.58|5166.21|5128.21|5167.82|5129.82|5166.21|5128.21|10
1606029890000|2020-11-22 07:24:50|5165.9|5127.9|5164.92|5126.92|5165.9|5127.9|5164.92|5126.92|10
1606029900000|2020-11-22 07:25:00|5163.97|5125.97|5163.18|5125.18|5164.51|5126.51|5163.05|5125.05|9
1606029910000|2020-11-22 07:25:10|5163.49|5125.49|5160.24|5122.24|5163.49|5125.49|5160.24|5122.24|10
1606029920000|2020-11-22 07:25:20|5160.3|5122.3|5159.2|5121.2|5160.3|5122.3|5158.89|5120.89|10
1606029930000|2020-11-22 07:25:30|5159.51|5121.51|5161.87|5123.87|5162.19|5124.19|5159.51|5121.51|10
1606029940000|2020-11-22 07:25:40|5161.68|5123.68|5159.85|5121.85|5161.68|5123.68|5159.85|5121.85|10
1606029950000|2020-11-22 07:25:50|5159.95|5121.95|5160.31|5122.31|5160.43|5122.43|5159.29|5121.29|9
1606029960000|2020-11-22 07:26:00|5160.46|5122.46|5159.18|5121.18|5160.51|5122.51|5158.6|5120.6|10
1606029970000|2020-11-22 07:26:10|5160.01|5122.01|5162.89|5124.89|5162.89|5124.89|5160.01|5122.01|10
1606029980000|2020-11-22 07:26:20|5163.8|5125.8|5165.1|5127.1|5165.1|5127.1|5163.8|5125.8|10
1606029990000|2020-11-22 07:26:30|5165.23|5127.23|5166.32|5128.32|5166.32|5128.32|5164.91|5126.91|10
1606030000000|2020-11-22 07:26:40|5166.59|5128.59|5169.35|5131.35|5169.47|5131.47|5166.59|5128.59|10
1606030010000|2020-11-22 07:26:50|5169.65|5131.65|5171.43|5133.43|5171.43|5133.43|5169.65|5131.65|10
1606030020000|2020-11-22 07:27:00|5172.03|5134.03|5171.59|5133.59|5172.83|5134.83|5171.59|5133.59|10
1606030030000|2020-11-22 07:27:10|5171.23|5133.23|5171.31|5133.31|5171.89|5133.89|5171.02|5133.02|10
1606030040000|2020-11-22 07:27:20|5170.54|5132.54|5170.13|5132.13|5170.54|5132.54|5168.34|5130.34|10
1606030050000|2020-11-22 07:27:30|5169.65|5131.65|5168.37|5130.37|5169.7|5131.7|5168.37|5130.37|10
1606030060000|2020-11-22 07:27:40|5168.36|5130.36|5166.5|5128.5|5168.36|5130.36|5166.42|5128.42|10
1606030070000|2020-11-22 07:27:50|5166.16|5128.16|5162.37|5124.37|5166.16|5128.16|5162.37|5124.37|10
1606030080000|2020-11-22 07:28:00|5162.45|5124.45|5161.38|5123.38|5163.63|5125.63|5161.38|5123.38|10
1606030090000|2020-11-22 07:28:10|5161.36|5123.36|5161.88|5123.88|5162.01|5124.01|5160.72|5122.72|10
1606030100000|2020-11-22 07:28:20|5162.31|5124.31|5163.44|5125.44|5163.44|5125.44|5162.31|5124.31|9
1606030110000|2020-11-22 07:28:30|5163.25|5125.25|5161.23|5123.23|5163.49|5125.49|5161.13|5123.13|9
1606030120000|2020-11-22 07:28:40|5160.66|5122.66|5158.84|5120.84|5160.66|5122.66|5158.82|5120.82|10
1606030130000|2020-11-22 07:28:50|5159.06|5121.06|5159.49|5121.49|5159.97|5121.97|5158.79|5120.79|10
1606030140000|2020-11-22 07:29:00|5159.44|5121.44|5157.85|5119.85|5159.44|5121.44|5157.85|5119.85|10
1606030150000|2020-11-22 07:29:10|5157.81|5119.81|5156.23|5118.23|5157.81|5119.81|5156.23|5118.23|10
1606030160000|2020-11-22 07:29:20|5155.79|5117.79|5154.62|5116.62|5155.79|5117.79|5154.62|5116.62|10
1606030170000|2020-11-22 07:29:30|5154.77|5116.77|5153.02|5115.02|5154.77|5116.77|5153.02|5115.02|10
1606030180000|2020-11-22 07:29:40|5153.12|5115.12|5149.08|5111.08|5153.18|5115.18|5147.84|5109.84|10
1606030190000|2020-11-22 07:29:50|5148.53|5110.53|5147.29|5109.29|5148.53|5110.53|5147.09|5109.09|10
1606030200000|2020-11-22 07:30:00|5147.3|5109.3|5145.39|5107.39|5147.39|5109.39|5145.26|5107.26|10
1606030210000|2020-11-22 07:30:10|5144.67|5106.67|5144.47|5106.47|5145|5107|5143.97|5105.97|10
1606030220000|2020-11-22 07:30:20|5144.37|5106.37|5142.54|5104.54|5144.6|5106.6|5141.62|5103.62|10
1606030230000|2020-11-22 07:30:30|5142.47|5104.47|5139.42|5101.42|5142.47|5104.47|5139.42|5101.42|10
1606030240000|2020-11-22 07:30:40|5139.19|5101.19|5136.71|5098.71|5139.19|5101.19|5136.71|5098.71|10
1606030250000|2020-11-22 07:30:50|5136.02|5098.02|5135.46|5097.46|5137.06|5099.06|5135.11|5097.11|10
1606030260000|2020-11-22 07:31:00|5136.79|5098.79|5135.57|5097.57|5136.79|5098.79|5134.55|5096.55|10
1606030270000|2020-11-22 07:31:10|5135.64|5097.64|5137.23|5099.23|5137.77|5099.77|5135.6|5097.6|10
1606030280000|2020-11-22 07:31:20|5138|5100|5143.27|5105.27|5143.27|5105.27|5138|5100|10
1606030290000|2020-11-22 07:31:30|5145.08|5107.08|5149.68|5111.68|5149.68|5111.68|5145.08|5107.08|10
1606030300000|2020-11-22 07:31:40|5150.64|5112.64|5155.4|5117.4|5155.51|5117.51|5150.64|5112.64|10
1606030310000|2020-11-22 07:31:50|5155.79|5117.79|5159.88|5121.88|5159.88|5121.88|5155.79|5117.79|10
1606030320000|2020-11-22 07:32:00|5160.07|5122.07|5163.05|5125.05|5163.05|5125.05|5160.07|5122.07|10
1606030330000|2020-11-22 07:32:10|5163.13|5125.13|5169.32|5131.32|5169.32|5131.32|5162.95|5124.95|10
1606030340000|2020-11-22 07:32:20|5169.3|5131.3|5174.3|5136.3|5174.3|5136.3|5169.3|5131.3|10
1606030350000|2020-11-22 07:32:30|5174.9|5136.9|5177.38|5139.38|5178.85|5140.85|5174.9|5136.9|10
1606030360000|2020-11-22 07:32:40|5178.07|5140.07|5181.39|5143.39|5181.39|5143.39|5178.07|5140.07|10
1606030370000|2020-11-22 07:32:50|5181.76|5143.76|5183.32|5145.32|5184|5146|5181.76|5143.76|10
1606030380000|2020-11-22 07:33:00|5183.39|5145.39|5183.21|5145.21|5183.94|5145.94|5183.21|5145.21|10
1606030390000|2020-11-22 07:33:10|5183.16|5145.16|5182.41|5144.41|5183.16|5145.16|5180.56|5142.56|10
1606030400000|2020-11-22 07:33:20|5181.99|5143.99|5184.2|5146.2|5184.23|5146.23|5181.7|5143.7|10
1606030410000|2020-11-22 07:33:30|5184.63|5146.63|5184.93|5146.93|5184.93|5146.93|5183.37|5145.37|10
1606030420000|2020-11-22 07:33:40|5185.25|5147.25|5186|5148|5186.1|5148.1|5185.22|5147.22|9
1606030430000|2020-11-22 07:33:50|5185.99|5147.99|5186.52|5148.52|5186.52|5148.52|5185.78|5147.78|9
1606030440000|2020-11-22 07:34:00|5186.81|5148.81|5187.6|5149.6|5188.38|5150.38|5186.81|5148.81|10
1606030450000|2020-11-22 07:34:10|5186.97|5148.97|5185.35|5147.35|5187.45|5149.45|5185.35|5147.35|10
1606030460000|2020-11-22 07:34:20|5185.13|5147.13|5186.53|5148.53|5186.79|5148.79|5185.13|5147.13|10
1606030470000|2020-11-22 07:34:30|5186.16|5148.16|5186.17|5148.17|5186.17|5148.17|5185.74|5147.74|10
1606030480000|2020-11-22 07:34:40|5186.12|5148.12|5186.24|5148.24|5186.57|5148.57|5186.12|5148.12|10
1606030490000|2020-11-22 07:34:50|5186.04|5148.04|5186.36|5148.36|5186.46|5148.46|5185.91|5147.91|10
1606030500000|2020-11-22 07:35:00|5186.17|5148.17|5186.13|5148.13|5186.17|5148.17|5185.72|5147.72|9
1606030510000|2020-11-22 07:35:10|5186.47|5148.47|5190.18|5152.18|5190.18|5152.18|5186.47|5148.47|10
1606030520000|2020-11-22 07:35:20|5189.99|5151.99|5193.32|5155.32|5193.32|5155.32|5189.99|5151.99|10
1606030530000|2020-11-22 07:35:30|5193.51|5155.51|5196.48|5158.48|5197.02|5159.02|5193.51|5155.51|10
1606030540000|2020-11-22 07:35:40|5196.64|5158.64|5198.89|5160.89|5198.95|5160.95|5196.61|5158.61|10
1606030550000|2020-11-22 07:35:50|5199.32|5161.32|5197.61|5159.61|5199.32|5161.32|5197.61|5159.61|10
1606030560000|2020-11-22 07:36:00|5197.49|5159.49|5197.85|5159.85|5197.85|5159.85|5197.11|5159.11|10
1606030570000|2020-11-22 07:36:10|5199.05|5161.05|5198.92|5160.92|5199.52|5161.52|5198.92|5160.92|10
1606030580000|2020-11-22 07:36:20|5198.48|5160.48|5194.42|5156.42|5198.48|5160.48|5194.42|5156.42|10
1606030590000|2020-11-22 07:36:30|5194.28|5156.28|5195.55|5157.55|5196.29|5158.29|5194.03|5156.03|10
1606030600000|2020-11-22 07:36:40|5195.44|5157.44|5193.48|5155.48|5195.44|5157.44|5193.48|5155.48|10
1606030610000|2020-11-22 07:36:50|5193.09|5155.09|5191.36|5153.36|5193.22|5155.22|5191.33|5153.33|10
1606030620000|2020-11-22 07:37:00|5192.1|5154.1|5187.44|5149.44|5192.1|5154.1|5187.44|5149.44|10
1606030630000|2020-11-22 07:37:10|5187.88|5149.88|5189.74|5151.74|5190.92|5152.92|5187.88|5149.88|10
1606030640000|2020-11-22 07:37:20|5190.06|5152.06|5192.5|5154.5|5192.61|5154.61|5190.06|5152.06|10
1606030650000|2020-11-22 07:37:30|5192.12|5154.12|5191.74|5153.74|5192.12|5154.12|5191.17|5153.17|9
1606030660000|2020-11-22 07:37:40|5191.98|5153.98|5193.96|5155.96|5193.96|5155.96|5191.98|5153.98|10
1606030670000|2020-11-22 07:37:50|5193.87|5155.87|5195.04|5157.04|5195.31|5157.31|5193.81|5155.81|10
1606030680000|2020-11-22 07:38:00|5195.38|5157.38|5195.99|5157.99|5196.03|5158.03|5194.64|5156.64|10
1606030690000|2020-11-22 07:38:10|5195.55|5157.55|5195.29|5157.29|5195.87|5157.87|5194.71|5156.71|10
1606030700000|2020-11-22 07:38:20|5194.99|5156.99|5195.13|5157.13|5195.38|5157.38|5194.87|5156.87|10
1606030710000|2020-11-22 07:38:30|5195.08|5157.08|5195.06|5157.06|5195.48|5157.48|5194.91|5156.91|10
1606030720000|2020-11-22 07:38:40|5195.22|5157.22|5196.37|5158.37|5196.58|5158.58|5195.22|5157.22|9
1606030730000|2020-11-22 07:38:50|5196.25|5158.25|5195.9|5157.9|5196.25|5158.25|5195.48|5157.48|10
1606030740000|2020-11-22 07:39:00|5196.16|5158.16|5195.22|5157.22|5196.16|5158.16|5195.22|5157.22|10
1606030750000|2020-11-22 07:39:10|5195.11|5157.11|5195.65|5157.65|5195.65|5157.65|5195.09|5157.09|10
1606030760000|2020-11-22 07:39:20|5195.62|5157.62|5197.25|5159.25|5197.25|5159.25|5195.62|5157.62|10
1606030770000|2020-11-22 07:39:30|5197.63|5159.63|5200.26|5162.26|5200.26|5162.26|5197.63|5159.63|10
1606030780000|2020-11-22 07:39:40|5200.23|5162.23|5203.37|5165.37|5203.37|5165.37|5200.23|5162.23|10
1606030790000|2020-11-22 07:39:50|5203.56|5165.56|5203.98|5165.98|5204.56|5166.56|5203.56|5165.56|10
1606030800000|2020-11-22 07:40:00|5204.03|5166.03|5203.07|5165.07|5204.05|5166.05|5203.07|5165.07|10
1606030810000|2020-11-22 07:40:10|5203.05|5165.05|5203.27|5165.27|5203.41|5165.41|5203.02|5165.02|10
1606030820000|2020-11-22 07:40:20|5203.29|5165.29|5203.1|5165.1|5203.35|5165.35|5203.07|5165.07|10
1606030830000|2020-11-22 07:40:30|5203.11|5165.11|5204.66|5166.66|5204.69|5166.69|5202.91|5164.91|9
1606030840000|2020-11-22 07:40:40|5204.46|5166.46|5205.29|5167.29|5205.29|5167.29|5204.22|5166.22|10
1606030850000|2020-11-22 07:40:50|5205.87|5167.87|5207.61|5169.61|5207.61|5169.61|5205.23|5167.23|10
1606030860000|2020-11-22 07:41:00|5207.49|5169.49|5208.43|5170.43|5208.79|5170.79|5207.49|5169.49|10
1606030870000|2020-11-22 07:41:10|5208.56|5170.56|5209.26|5171.26|5209.34|5171.34|5208.4|5170.4|10
1606030880000|2020-11-22 07:41:20|5209.35|5171.35|5211.85|5173.85|5211.85|5173.85|5209.35|5171.35|10
1606030890000|2020-11-22 07:41:30|5212.91|5174.91|5214.34|5176.34|5214.34|5176.34|5212.91|5174.91|10
1606030900000|2020-11-22 07:41:40|5214.79|5176.79|5216.36|5178.36|5216.5|5178.5|5214.75|5176.75|10
1606030910000|2020-11-22 07:41:50|5216.69|5178.69|5215.65|5177.65|5216.69|5178.69|5215.01|5177.01|10
1606030920000|2020-11-22 07:42:00|5216.27|5178.27|5213.17|5175.17|5216.27|5178.27|5213.17|5175.17|10
1606030930000|2020-11-22 07:42:10|5212.98|5174.98|5212.28|5174.28|5213.12|5175.12|5212.05|5174.05|10
1606030940000|2020-11-22 07:42:20|5212.19|5174.19|5211.93|5173.93|5212.36|5174.36|5211.89|5173.89|10
1606030950000|2020-11-22 07:42:30|5212.12|5174.12|5212.14|5174.14|5212.37|5174.37|5212.09|5174.09|9
1606030960000|2020-11-22 07:42:40|5212.19|5174.19|5210.1|5172.1|5212.19|5174.19|5210.1|5172.1|10
1606030970000|2020-11-22 07:42:50|5209.83|5171.83|5210.24|5172.24|5210.24|5172.24|5209.48|5171.48|10
1606030980000|2020-11-22 07:43:00|5210.3|5172.3|5212.69|5174.69|5212.69|5174.69|5210.3|5172.3|10
1606030990000|2020-11-22 07:43:10|5212.46|5174.46|5213.07|5175.07|5213.07|5175.07|5212.4|5174.4|10
1606031000000|2020-11-22 07:43:20|5212.92|5174.92|5213.86|5175.86|5213.86|5175.86|5212.61|5174.61|10
1606031010000|2020-11-22 07:43:30|5213.73|5175.73|5213.04|5175.04|5213.91|5175.91|5213.04|5175.04|10
1606031020000|2020-11-22 07:43:40|5212.72|5174.72|5211.73|5173.73|5212.72|5174.72|5211.73|5173.73|9
1606031030000|2020-11-22 07:43:50|5211.76|5173.76|5212.86|5174.86|5212.86|5174.86|5211.68|5173.68|10
1606031040000|2020-11-22 07:44:00|5212.89|5174.89|5211.74|5173.74|5212.89|5174.89|5211.63|5173.63|10
1606031050000|2020-11-22 07:44:10|5211.96|5173.96|5212.67|5174.67|5212.9|5174.9|5211.77|5173.77|10
1606031060000|2020-11-22 07:44:20|5212.62|5174.62|5213.17|5175.17|5213.17|5175.17|5212.62|5174.62|10
1606031070000|2020-11-22 07:44:30|5213.23|5175.23|5213.47|5175.47|5213.53|5175.53|5213.23|5175.23|9
1606031080000|2020-11-22 07:44:40|5213.68|5175.68|5213.77|5175.77|5213.77|5175.77|5213.31|5175.31|10
1606031090000|2020-11-22 07:44:50|5213.91|5175.91|5215.38|5177.38|5215.38|5177.38|5213.81|5175.81|10
1606031100000|2020-11-22 07:45:00|5215.87|5177.87|5219.48|5181.48|5219.48|5181.48|5215.87|5177.87|9
1606031110000|2020-11-22 07:45:10|5219.49|5181.49|5221.81|5183.81|5221.81|5183.81|5219.49|5181.49|10
1606031120000|2020-11-22 07:45:20|5221.57|5183.57|5222.31|5184.31|5222.31|5184.31|5221.11|5183.11|9
1606031130000|2020-11-22 07:45:30|5222.65|5184.65|5222.87|5184.87|5223|5185|5222.48|5184.48|10
1606031140000|2020-11-22 07:45:40|5223.17|5185.17|5223.92|5185.92|5224.07|5186.07|5223.17|5185.17|10
1606031150000|2020-11-22 07:45:50|5223.93|5185.93|5225.17|5187.17|5225.17|5187.17|5223.93|5185.93|9
1606031160000|2020-11-22 07:46:00|5225.31|5187.31|5226.53|5188.53|5226.69|5188.69|5225.31|5187.31|10
1606031170000|2020-11-22 07:46:10|5226.72|5188.72|5226.48|5188.48|5227.03|5189.03|5226.48|5188.48|9
1606031180000|2020-11-22 07:46:20|5226.57|5188.57|5226.01|5188.01|5226.57|5188.57|5225.76|5187.76|10
1606031190000|2020-11-22 07:46:30|5226.11|5188.11|5226.82|5188.82|5227.07|5189.07|5226.11|5188.11|9
1606031200000|2020-11-22 07:46:40|5226.78|5188.78|5228.02|5190.02|5228.02|5190.02|5226.48|5188.48|10
1606031210000|2020-11-22 07:46:50|5228.35|5190.35|5230.41|5192.41|5230.41|5192.41|5228.35|5190.35|10
1606031220000|2020-11-22 07:47:00|5230.52|5192.52|5232.41|5194.41|5232.41|5194.41|5230.52|5192.52|9
1606031230000|2020-11-22 07:47:10|5232.67|5194.67|5235.95|5197.95|5235.95|5197.95|5232.67|5194.67|10
1606031240000|2020-11-22 07:47:20|5236|5198|5233.14|5195.14|5236.21|5198.21|5233.14|5195.14|10
1606031250000|2020-11-22 07:47:30|5232.46|5194.46|5234.08|5196.08|5234.08|5196.08|5232.46|5194.46|10
1606031260000|2020-11-22 07:47:40|5234.43|5196.43|5235.27|5197.27|5235.27|5197.27|5234.2|5196.2|10
1606031270000|2020-11-22 07:47:50|5235.41|5197.41|5235.1|5197.1|5235.99|5197.99|5235|5197|10
1606031280000|2020-11-22 07:48:00|5235.07|5197.07|5233.34|5195.34|5235.1|5197.1|5233.34|5195.34|10
1606031290000|2020-11-22 07:48:10|5232.85|5194.85|5232.37|5194.37|5232.85|5194.85|5231.87|5193.87|10
1606031300000|2020-11-22 07:48:20|5232.46|5194.46|5233.13|5195.13|5233.13|5195.13|5232.46|5194.46|10
1606031310000|2020-11-22 07:48:30|5232.97|5194.97|5233.89|5195.89|5233.89|5195.89|5232.76|5194.76|10
1606031320000|2020-11-22 07:48:40|5234.03|5196.03|5234.96|5196.96|5235.61|5197.61|5234|5196|10
1606031330000|2020-11-22 07:48:50|5235.45|5197.45|5236.18|5198.18|5236.18|5198.18|5235.2|5197.2|10
1606031340000|2020-11-22 07:49:00|5236.34|5198.34|5236.85|5198.85|5237|5199|5236.28|5198.28|10
1606031350000|2020-11-22 07:49:10|5237.12|5199.12|5238.56|5200.56|5238.56|5200.56|5237.12|5199.12|10
1606031360000|2020-11-22 07:49:20|5238.68|5200.68|5240.26|5202.26|5240.26|5202.26|5238.68|5200.68|10
1606031370000|2020-11-22 07:49:30|5240.25|5202.25|5241.75|5203.75|5241.79|5203.79|5240.25|5202.25|10
1606031380000|2020-11-22 07:49:40|5241.96|5203.96|5244.19|5206.19|5244.19|5206.19|5241.8|5203.8|10
1606031390000|2020-11-22 07:49:50|5244.33|5206.33|5245.9|5207.9|5246.97|5208.97|5244.33|5206.33|10
1606031400000|2020-11-22 07:50:00|5245.74|5207.74|5242.84|5204.84|5245.74|5207.74|5242.84|5204.84|9
1606031410000|2020-11-22 07:50:10|5242.71|5204.71|5237.71|5199.71|5242.71|5204.71|5237.71|5199.71|10
1606031420000|2020-11-22 07:50:20|5237.3|5199.3|5238.36|5200.36|5238.99|5200.99|5237.02|5199.02|10
1606031430000|2020-11-22 07:50:30|5238.27|5200.27|5241.03|5203.03|5241.08|5203.08|5238.27|5200.27|10
1606031440000|2020-11-22 07:50:40|5241.35|5203.35|5242.78|5204.78|5242.88|5204.88|5241.35|5203.35|10
1606031450000|2020-11-22 07:50:50|5243.11|5205.11|5244.25|5206.25|5245.46|5207.46|5243.11|5205.11|10
1606031460000|2020-11-22 07:51:00|5243.99|5205.99|5245.02|5207.02|5245.11|5207.11|5243.83|5205.83|10
1606031470000|2020-11-22 07:51:10|5244.96|5206.96|5245.27|5207.27|5245.27|5207.27|5244.34|5206.34|10
1606031480000|2020-11-22 07:51:20|5245.54|5207.54|5244.61|5206.61|5245.62|5207.62|5244.61|5206.61|10
1606031490000|2020-11-22 07:51:30|5244.51|5206.51|5241.27|5203.27|5244.51|5206.51|5241.27|5203.27|10
1606031500000|2020-11-22 07:51:40|5241.89|5203.89|5243.14|5205.14|5243.22|5205.22|5241.89|5203.89|10
1606031510000|2020-11-22 07:51:50|5243.38|5205.38|5245.73|5207.73|5245.73|5207.73|5243.38|5205.38|8
1606031520000|2020-11-22 07:52:00|5246.01|5208.01|5246.97|5208.97|5247.13|5209.13|5246.01|5208.01|10
1606031530000|2020-11-22 07:52:10|5246.94|5208.94|5247.8|5209.8|5247.81|5209.81|5246.94|5208.94|10
1606031540000|2020-11-22 07:52:20|5248.1|5210.1|5248.58|5210.58|5248.8|5210.8|5248.03|5210.03|9
1606031550000|2020-11-22 07:52:30|5248.96|5210.96|5250.48|5212.48|5250.81|5212.81|5248.87|5210.87|10
1606031560000|2020-11-22 07:52:40|5249.79|5211.79|5248.45|5210.45|5249.98|5211.98|5248.45|5210.45|10
1606031570000|2020-11-22 07:52:50|5248.28|5210.28|5244.19|5206.19|5248.28|5210.28|5244.19|5206.19|10
1606031580000|2020-11-22 07:53:00|5243.77|5205.77|5239.96|5201.96|5243.77|5205.77|5239.75|5201.75|10
1606031590000|2020-11-22 07:53:10|5240.25|5202.25|5244.94|5206.94|5244.94|5206.94|5240.25|5202.25|10
1606031600000|2020-11-22 07:53:20|5245.11|5207.11|5247.33|5209.33|5247.33|5209.33|5245.11|5207.11|10
1606031610000|2020-11-22 07:53:30|5247.34|5209.34|5247.56|5209.56|5247.63|5209.63|5246.72|5208.72|10
1606031620000|2020-11-22 07:53:40|5247.47|5209.47|5247.89|5209.89|5247.92|5209.92|5247.18|5209.18|10
1606031630000|2020-11-22 07:53:50|5247.97|5209.97|5249.98|5211.98|5249.98|5211.98|5247.97|5209.97|10
1606031640000|2020-11-22 07:54:00|5250.89|5212.89|5252.82|5214.82|5253.35|5215.35|5250.88|5212.88|10
1606031650000|2020-11-22 07:54:10|5252.55|5214.55|5250.22|5212.22|5252.55|5214.55|5250.22|5212.22|10
1606031660000|2020-11-22 07:54:20|5249.93|5211.93|5249.57|5211.57|5249.93|5211.93|5249.11|5211.11|10
1606031670000|2020-11-22 07:54:30|5249.64|5211.64|5249.46|5211.46|5249.88|5211.88|5249.45|5211.45|9
1606031680000|2020-11-22 07:54:40|5249.47|5211.47|5248.09|5210.09|5249.47|5211.47|5248.09|5210.09|10
1606031690000|2020-11-22 07:54:50|5247.94|5209.94|5248.05|5210.05|5248.05|5210.05|5247.45|5209.45|10
1606031700000|2020-11-22 07:55:00|5248.48|5210.48|5251.71|5213.71|5251.71|5213.71|5248.48|5210.48|10
1606031710000|2020-11-22 07:55:10|5251.69|5213.69|5252.83|5214.83|5253.01|5215.01|5251.67|5213.67|10
1606031720000|2020-11-22 07:55:20|5253.34|5215.34|5251.48|5213.48|5253.57|5215.57|5251.48|5213.48|9
1606031730000|2020-11-22 07:55:30|5251.28|5213.28|5248.35|5210.35|5251.28|5213.28|5248.35|5210.35|10
1606031740000|2020-11-22 07:55:40|5248.5|5210.5|5244.94|5206.94|5248.5|5210.5|5244.94|5206.94|10
1606031750000|2020-11-22 07:55:50|5244.61|5206.61|5241.13|5203.13|5244.61|5206.61|5241.13|5203.13|10
1606031760000|2020-11-22 07:56:00|5240.67|5202.67|5241.97|5203.97|5242.63|5204.63|5240.67|5202.67|10
1606031770000|2020-11-22 07:56:10|5241.41|5203.41|5243.35|5205.35|5243.35|5205.35|5241.12|5203.12|9
1606031780000|2020-11-22 07:56:20|5243.37|5205.37|5244.07|5206.07|5244.77|5206.77|5243.37|5205.37|10
1606031790000|2020-11-22 07:56:30|5244.21|5206.21|5247.02|5209.02|5247.05|5209.05|5244.21|5206.21|10
1606031800000|2020-11-22 07:56:40|5247.3|5209.3|5248.51|5210.51|5248.51|5210.51|5247.28|5209.28|10
1606031810000|2020-11-22 07:56:50|5248.42|5210.42|5248.13|5210.13|5248.52|5210.52|5248.06|5210.06|10
1606031820000|2020-11-22 07:57:00|5247.13|5209.13|5245.48|5207.48|5247.13|5209.13|5245.48|5207.48|10
1606031830000|2020-11-22 07:57:10|5245.37|5207.37|5244.34|5206.34|5245.37|5207.37|5243.96|5205.96|10
1606031840000|2020-11-22 07:57:20|5244.35|5206.35|5244.37|5206.37|5244.53|5206.53|5243.66|5205.66|10
1606031850000|2020-11-22 07:57:30|5245.03|5207.03|5249.27|5211.27|5249.27|5211.27|5245.03|5207.03|10
1606031860000|2020-11-22 07:57:40|5249.49|5211.49|5251.93|5213.93|5251.93|5213.93|5249.49|5211.49|10
1606031870000|2020-11-22 07:57:50|5252.11|5214.11|5254.14|5216.14|5254.14|5216.14|5252.11|5214.11|10
1606031880000|2020-11-22 07:58:00|5254.38|5216.38|5255.87|5217.87|5255.95|5217.95|5254.38|5216.38|10
1606031890000|2020-11-22 07:58:10|5255.77|5217.77|5256.83|5218.83|5256.95|5218.95|5255.02|5217.02|10
1606031900000|2020-11-22 07:58:20|5256.87|5218.87|5258|5220|5258|5220|5256.86|5218.86|10
1606031910000|2020-11-22 07:58:30|5257.94|5219.94|5257.91|5219.91|5258.01|5220.01|5257.57|5219.57|10
1606031920000|2020-11-22 07:58:40|5258.03|5220.03|5257.71|5219.71|5258.05|5220.05|5257.68|5219.68|10
1606031930000|2020-11-22 07:58:50|5257.42|5219.42|5258.56|5220.56|5258.56|5220.56|5257.42|5219.42|10
1606031940000|2020-11-22 07:59:00|5259.08|5221.08|5260.79|5222.79|5260.79|5222.79|5259.08|5221.08|10
1606031950000|2020-11-22 07:59:10|5260.68|5222.68|5263.57|5225.57|5263.57|5225.57|5260.68|5222.68|10
1606031960000|2020-11-22 07:59:20|5263.58|5225.58|5264.56|5226.56|5264.56|5226.56|5263.58|5225.58|9
1606031970000|2020-11-22 07:59:30|5264.57|5226.57|5264.71|5226.71|5265.69|5227.69|5264.57|5226.57|10
1606031980000|2020-11-22 07:59:40|5264.62|5226.62|5263.75|5225.75|5265.34|5227.34|5263.75|5225.75|10
1606031990000|2020-11-22 07:59:50|5263.7|5225.7|5261.75|5223.75|5263.8|5225.8|5261.75|5223.75|10
1606032000000|2020-11-22 08:00:00|5261.76|5223.76|5261.87|5223.87|5261.97|5223.97|5261.64|5223.64|9
1606032010000|2020-11-22 08:00:10|5261.61|5223.61|5259.34|5221.34|5261.61|5223.61|5259.34|5221.34|9
1606032020000|2020-11-22 08:00:20|5258.27|5220.27|5256.37|5218.37|5258.27|5220.27|5256.37|5218.37|10
1606032030000|2020-11-22 08:00:30|5256.74|5218.74|5257.27|5219.27|5257.61|5219.61|5256.71|5218.71|10
1606032040000|2020-11-22 08:00:40|5257.18|5219.18|5254.26|5216.26|5257.29|5219.29|5254.26|5216.26|10
1606032050000|2020-11-22 08:00:50|5253.92|5215.92|5251.33|5213.33|5253.92|5215.92|5251.33|5213.33|10
1606032060000|2020-11-22 08:01:00|5252.07|5214.07|5249.33|5211.33|5252.07|5214.07|5249.33|5211.33|10
1606032070000|2020-11-22 08:01:10|5250.14|5212.14|5251.14|5213.14|5251.28|5213.28|5250.14|5212.14|10
1606032080000|2020-11-22 08:01:20|5251.57|5213.57|5254.46|5216.46|5254.46|5216.46|5251.57|5213.57|10
1606032090000|2020-11-22 08:01:30|5254.56|5216.56|5257.52|5219.52|5257.52|5219.52|5254.56|5216.56|10
1606032100000|2020-11-22 08:01:40|5257.73|5219.73|5259.63|5221.63|5259.63|5221.63|5257.69|5219.69|10
1606032110000|2020-11-22 08:01:50|5259.93|5221.93|5261.53|5223.53|5261.53|5223.53|5259.93|5221.93|10
1606032120000|2020-11-22 08:02:00|5261.74|5223.74|5262.65|5224.65|5263.56|5225.56|5261.65|5223.65|10
1606032130000|2020-11-22 08:02:10|5262.82|5224.82|5263.5|5225.5|5263.95|5225.95|5262.82|5224.82|10
1606032140000|2020-11-22 08:02:20|5263.47|5225.47|5262.77|5224.77|5263.47|5225.47|5262.66|5224.66|10
1606032150000|2020-11-22 08:02:30|5262.5|5224.5|5261.95|5223.95|5262.51|5224.51|5261.58|5223.58|10
1606032160000|2020-11-22 08:02:40|5261.92|5223.92|5264.65|5226.65|5265.22|5227.22|5261.92|5223.92|10
1606032170000|2020-11-22 08:02:50|5264.88|5226.88|5264.5|5226.5|5265.37|5227.37|5264.27|5226.27|10
1606032180000|2020-11-22 08:03:00|5264.13|5226.13|5260.99|5222.99|5264.13|5226.13|5260.99|5222.99|10
1606032190000|2020-11-22 08:03:10|5260.96|5222.96|5259.97|5221.97|5260.96|5222.96|5259.97|5221.97|10
1606032200000|2020-11-22 08:03:20|5259.66|5221.66|5258.92|5220.92|5259.66|5221.66|5258.89|5220.89|10
1606032210000|2020-11-22 08:03:30|5258.81|5220.81|5258.88|5220.88|5258.93|5220.93|5258.77|5220.77|9
1606032220000|2020-11-22 08:03:40|5258.52|5220.52|5257.76|5219.76|5258.58|5220.58|5257.67|5219.67|10
1606032230000|2020-11-22 08:03:50|5256.84|5218.84|5255.32|5217.32|5256.84|5218.84|5255.18|5217.18|10
1606032240000|2020-11-22 08:04:00|5255.27|5217.27|5253.95|5215.95|5255.27|5217.27|5253.51|5215.51|10
1606032250000|2020-11-22 08:04:10|5253.71|5215.71|5252.7|5214.7|5253.72|5215.72|5252.7|5214.7|10
1606032260000|2020-11-22 08:04:20|5252.94|5214.94|5250.86|5212.86|5252.94|5214.94|5250.86|5212.86|10
1606032270000|2020-11-22 08:04:30|5250.68|5212.68|5246.58|5208.58|5250.68|5212.68|5246.58|5208.58|10
1606032280000|2020-11-22 08:04:40|5246.23|5208.23|5245.93|5207.93|5246.87|5208.87|5245.23|5207.23|10
1606032290000|2020-11-22 08:04:50|5245.58|5207.58|5243.63|5205.63|5245.85|5207.85|5243.63|5205.63|10
1606032300000|2020-11-22 08:05:00|5243.45|5205.45|5240.84|5202.84|5243.45|5205.45|5240.82|5202.82|10
1606032310000|2020-11-22 08:05:10|5240.77|5202.77|5238.93|5200.93|5240.98|5202.98|5238.93|5200.93|10
1606032320000|2020-11-22 08:05:20|5237.87|5199.87|5239.31|5201.31|5239.31|5201.31|5237.87|5199.87|10
1606032330000|2020-11-22 08:05:30|5239.64|5201.64|5243.5|5205.5|5243.5|5205.5|5239.64|5201.64|10
1606032340000|2020-11-22 08:05:40|5243.64|5205.64|5243.82|5205.82|5244.93|5206.93|5243.64|5205.64|9
1606032350000|2020-11-22 08:05:50|5244.09|5206.09|5245.58|5207.58|5245.58|5207.58|5244.09|5206.09|10
1606032360000|2020-11-22 08:06:00|5245.89|5207.89|5243.91|5205.91|5246.64|5208.64|5243.91|5205.91|10
1606032370000|2020-11-22 08:06:10|5243.44|5205.44|5239.72|5201.72|5243.51|5205.51|5239.72|5201.72|10
1606032380000|2020-11-22 08:06:20|5239.5|5201.5|5240.47|5202.47|5240.47|5202.47|5238.39|5200.39|10
1606032390000|2020-11-22 08:06:30|5240.78|5202.78|5240.6|5202.6|5240.96|5202.96|5240.53|5202.53|10
1606032400000|2020-11-22 08:06:40|5241.23|5203.23|5243.43|5205.43|5243.48|5205.48|5241.23|5203.23|10
1606032410000|2020-11-22 08:06:50|5243.65|5205.65|5243.53|5205.53|5243.98|5205.98|5243.02|5205.02|10
1606032420000|2020-11-22 08:07:00|5243.37|5205.37|5241.5|5203.5|5243.53|5205.53|5241.45|5203.45|10
1606032430000|2020-11-22 08:07:10|5241.56|5203.56|5239.82|5201.82|5241.69|5203.69|5239.7|5201.7|10
1606032440000|2020-11-22 08:07:20|5240.64|5202.64|5240.09|5202.09|5241.14|5203.14|5240.09|5202.09|10
1606032450000|2020-11-22 08:07:30|5239.6|5201.6|5237.45|5199.45|5239.6|5201.6|5237.45|5199.45|10
1606032460000|2020-11-22 08:07:40|5236|5198|5235.12|5197.12|5237.34|5199.34|5235.12|5197.12|10
1606032470000|2020-11-22 08:07:50|5234.79|5196.79|5232.9|5194.9|5234.79|5196.79|5232.87|5194.87|9
1606032480000|2020-11-22 08:08:00|5232.92|5194.92|5231.43|5193.43|5232.92|5194.92|5231.43|5193.43|10
1606032490000|2020-11-22 08:08:10|5231.21|5193.21|5229.85|5191.85|5231.21|5193.21|5229.85|5191.85|10
1606032500000|2020-11-22 08:08:20|5229.94|5191.94|5226.13|5188.13|5229.94|5191.94|5226.13|5188.13|9
1606032510000|2020-11-22 08:08:30|5226.03|5188.03|5227.1|5189.1|5227.24|5189.24|5226.03|5188.03|10
1606032520000|2020-11-22 08:08:40|5227.48|5189.48|5229.39|5191.39|5229.39|5191.39|5227.48|5189.48|10
1606032530000|2020-11-22 08:08:50|5229.46|5191.46|5227.26|5189.26|5229.46|5191.46|5227.26|5189.26|10
1606032540000|2020-11-22 08:09:00|5226.84|5188.84|5225.91|5187.91|5226.86|5188.86|5225.91|5187.91|10
1606032550000|2020-11-22 08:09:10|5225.16|5187.16|5222|5184|5225.16|5187.16|5221.37|5183.37|10
1606032560000|2020-11-22 08:09:20|5222.32|5184.32|5220.42|5182.42|5222.32|5184.32|5220.14|5182.14|10
1606032570000|2020-11-22 08:09:30|5220.14|5182.14|5222.7|5184.7|5222.7|5184.7|5219.67|5181.67|10
1606032580000|2020-11-22 08:09:40|5223.47|5185.47|5226.11|5188.11|5226.11|5188.11|5223.47|5185.47|9
1606032590000|2020-11-22 08:09:50|5226.35|5188.35|5227.81|5189.81|5227.81|5189.81|5226.35|5188.35|10
1606032600000|2020-11-22 08:10:00|5228|5190|5226.95|5188.95|5228.53|5190.53|5226.95|5188.95|10
1606032610000|2020-11-22 08:10:10|5225.61|5187.61|5222.17|5184.17|5225.69|5187.69|5222.17|5184.17|10
1606032620000|2020-11-22 08:10:20|5222.36|5184.36|5223.37|5185.37|5223.37|5185.37|5222.22|5184.22|10
1606032630000|2020-11-22 08:10:30|5223.55|5185.55|5223.54|5185.54|5223.73|5185.73|5223.21|5185.21|10
1606032640000|2020-11-22 08:10:40|5223.38|5185.38|5223.57|5185.57|5223.89|5185.89|5223.32|5185.32|10
1606032650000|2020-11-22 08:10:50|5223.43|5185.43|5220.07|5182.07|5223.43|5185.43|5220.07|5182.07|10
1606032660000|2020-11-22 08:11:00|5219.8|5181.8|5218.14|5180.14|5219.8|5181.8|5218.01|5180.01|10
1606032670000|2020-11-22 08:11:10|5217.94|5179.94|5218.46|5180.46|5218.46|5180.46|5217.36|5179.36|10
1606032680000|2020-11-22 08:11:20|5218.88|5180.88|5217.9|5179.9|5219.07|5181.07|5217.9|5179.9|10
1606032690000|2020-11-22 08:11:30|5217.75|5179.75|5216.17|5178.17|5217.75|5179.75|5216.17|5178.17|9
1606032700000|2020-11-22 08:11:40|5216.12|5178.12|5214.65|5176.65|5216.33|5178.33|5214.65|5176.65|10
1606032710000|2020-11-22 08:11:50|5214.6|5176.6|5216.71|5178.71|5216.71|5178.71|5214.6|5176.6|10
1606032720000|2020-11-22 08:12:00|5217.43|5179.43|5218.13|5180.13|5218.13|5180.13|5217.37|5179.37|10
1606032730000|2020-11-22 08:12:10|5218.19|5180.19|5217.78|5179.78|5218.58|5180.58|5217.78|5179.78|10
1606032740000|2020-11-22 08:12:20|5217.45|5179.45|5219.08|5181.08|5219.14|5181.14|5217.45|5179.45|10
1606032750000|2020-11-22 08:12:30|5219.04|5181.04|5223.13|5185.13|5223.13|5185.13|5219.04|5181.04|10
1606032760000|2020-11-22 08:12:40|5223.39|5185.39|5224.94|5186.94|5224.94|5186.94|5223.39|5185.39|10
1606032770000|2020-11-22 08:12:50|5224.55|5186.55|5223.23|5185.23|5224.74|5186.74|5223.23|5185.23|10
1606032780000|2020-11-22 08:13:00|5223.13|5185.13|5221.89|5183.89|5223.13|5185.13|5221.72|5183.72|10
1606032790000|2020-11-22 08:13:10|5221.76|5183.76|5220.78|5182.78|5221.76|5183.76|5220.56|5182.56|9
1606032800000|2020-11-22 08:13:20|5220.55|5182.55|5220.71|5182.71|5221.18|5183.18|5219.95|5181.95|10
1606032810000|2020-11-22 08:13:30|5220.69|5182.69|5221.65|5183.65|5221.74|5183.74|5220.69|5182.69|10
1606032820000|2020-11-22 08:13:40|5221.83|5183.83|5221.78|5183.78|5221.83|5183.83|5221.53|5183.53|10
1606032830000|2020-11-22 08:13:50|5221.39|5183.39|5220.17|5182.17|5221.39|5183.39|5219.77|5181.77|10
1606032840000|2020-11-22 08:14:00|5220.37|5182.37|5224.19|5186.19|5224.4|5186.4|5220.37|5182.37|10
1606032850000|2020-11-22 08:14:10|5224.45|5186.45|5223.96|5185.96|5225.14|5187.14|5223.96|5185.96|10
1606032860000|2020-11-22 08:14:20|5223.37|5185.37|5220.44|5182.44|5223.37|5185.37|5220.44|5182.44|10
1606032870000|2020-11-22 08:14:30|5220.02|5182.02|5217|5179|5220.02|5182.02|5217|5179|9
1606032880000|2020-11-22 08:14:40|5216.39|5178.39|5216.22|5178.22|5216.39|5178.39|5213.13|5175.13|10
1606032890000|2020-11-22 08:14:50|5216.5|5178.5|5218.46|5180.46|5218.57|5180.57|5216.47|5178.47|10
1606032900000|2020-11-22 08:15:00|5218.39|5180.39|5217.36|5179.36|5218.76|5180.76|5217.36|5179.36|10
1606032910000|2020-11-22 08:15:10|5217.09|5179.09|5213.41|5175.41|5217.09|5179.09|5213.41|5175.41|10
1606032920000|2020-11-22 08:15:20|5212.49|5174.49|5212.34|5174.34|5212.6|5174.6|5211.68|5173.68|10
1606032930000|2020-11-22 08:15:30|5211.93|5173.93|5210.5|5172.5|5211.93|5173.93|5210.31|5172.31|10
1606032940000|2020-11-22 08:15:40|5210.41|5172.41|5210.35|5172.35|5210.49|5172.49|5209.81|5171.81|10
1606032950000|2020-11-22 08:15:50|5210.46|5172.46|5211.98|5173.98|5212.19|5174.19|5210.46|5172.46|10
1606032960000|2020-11-22 08:16:00|5212.35|5174.35|5212.85|5174.85|5214.74|5176.74|5212.35|5174.35|10
1606032970000|2020-11-22 08:16:10|5212.82|5174.82|5211.84|5173.84|5212.84|5174.84|5211.84|5173.84|10
1606032980000|2020-11-22 08:16:20|5211.8|5173.8|5211.84|5173.84|5211.84|5173.84|5210.81|5172.81|10
1606032990000|2020-11-22 08:16:30|5212.03|5174.03|5213.22|5175.22|5213.27|5175.27|5212.03|5174.03|10
1606033000000|2020-11-22 08:16:40|5213.44|5175.44|5212.88|5174.88|5213.54|5175.54|5212.88|5174.88|9
1606033010000|2020-11-22 08:16:50|5212.47|5174.47|5211.53|5173.53|5212.47|5174.47|5211.53|5173.53|10
1606033020000|2020-11-22 08:17:00|5210.88|5172.88|5208.28|5170.28|5210.88|5172.88|5208.28|5170.28|10
1606033030000|2020-11-22 08:17:10|5208|5170|5205.23|5167.23|5208|5170|5205.23|5167.23|10
1606033040000|2020-11-22 08:17:20|5205.49|5167.49|5204.42|5166.42|5205.9|5167.9|5204.21|5166.21|10
1606033050000|2020-11-22 08:17:30|5203.85|5165.85|5201.39|5163.39|5203.85|5165.85|5201.39|5163.39|10
1606033060000|2020-11-22 08:17:40|5200.59|5162.59|5201.09|5163.09|5201.24|5163.24|5200.23|5162.23|10
1606033070000|2020-11-22 08:17:50|5200.95|5162.95|5200.15|5162.15|5200.95|5162.95|5200.15|5162.15|10
1606033080000|2020-11-22 08:18:00|5200.21|5162.21|5202.23|5164.23|5202.61|5164.61|5200.21|5162.21|9
1606033090000|2020-11-22 08:18:10|5202.39|5164.39|5204.49|5166.49|5204.49|5166.49|5202.39|5164.39|10
1606033100000|2020-11-22 08:18:20|5204.44|5166.44|5206|5168|5206|5168|5204.28|5166.28|10
1606033110000|2020-11-22 08:18:30|5206.12|5168.12|5208.18|5170.18|5208.18|5170.18|5206.12|5168.12|10
1606033120000|2020-11-22 08:18:40|5208.56|5170.56|5210.99|5172.99|5211.02|5173.02|5208.56|5170.56|10
1606033130000|2020-11-22 08:18:50|5211.12|5173.12|5211.56|5173.56|5211.72|5173.72|5211.12|5173.12|10
1606033140000|2020-11-22 08:19:00|5211.39|5173.39|5212.33|5174.33|5212.6|5174.6|5211.39|5173.39|10
1606033150000|2020-11-22 08:19:10|5212.26|5174.26|5213.26|5175.26|5213.26|5175.26|5212.26|5174.26|10
1606033160000|2020-11-22 08:19:20|5213.61|5175.61|5214.59|5176.59|5214.59|5176.59|5213.61|5175.61|10
1606033170000|2020-11-22 08:19:30|5214.69|5176.69|5217.46|5179.46|5217.46|5179.46|5214.69|5176.69|10
1606033180000|2020-11-22 08:19:40|5217.72|5179.72|5218.49|5180.49|5218.65|5180.65|5217.72|5179.72|9
1606033190000|2020-11-22 08:19:50|5218.51|5180.51|5218.79|5180.79|5218.79|5180.79|5218.21|5180.21|10
1606033200000|2020-11-22 08:20:00|5218.77|5180.77|5218.18|5180.18|5218.77|5180.77|5218.04|5180.04|10
1606033210000|2020-11-22 08:20:10|5218.4|5180.4|5217.71|5179.71|5218.95|5180.95|5217.71|5179.71|9
1606033220000|2020-11-22 08:20:20|5217.49|5179.49|5217.51|5179.51|5217.64|5179.64|5217.09|5179.09|9
1606033230000|2020-11-22 08:20:30|5217.88|5179.88|5220.35|5182.35|5220.35|5182.35|5217.88|5179.88|10
1606033240000|2020-11-22 08:20:40|5220.75|5182.75|5222.61|5184.61|5222.61|5184.61|5220.75|5182.75|10
1606033250000|2020-11-22 08:20:50|5223.04|5185.04|5225.86|5187.86|5225.86|5187.86|5223.04|5185.04|10
1606033260000|2020-11-22 08:21:00|5226|5188|5227.78|5189.78|5227.78|5189.78|5225.89|5187.89|10
1606033270000|2020-11-22 08:21:10|5227.74|5189.74|5222.74|5184.74|5227.96|5189.96|5222.74|5184.74|10
1606033280000|2020-11-22 08:21:20|5222.06|5184.06|5222.12|5184.12|5222.24|5184.24|5221.51|5183.51|10
1606033290000|2020-11-22 08:21:30|5222.27|5184.27|5223.1|5185.1|5223.19|5185.19|5222.27|5184.27|9
1606033300000|2020-11-22 08:21:40|5223.32|5185.32|5222.49|5184.49|5223.32|5185.32|5222.49|5184.49|10
1606033310000|2020-11-22 08:21:50|5222.05|5184.05|5219.3|5181.3|5222.05|5184.05|5219.26|5181.26|10
1606033320000|2020-11-22 08:22:00|5219.13|5181.13|5219.54|5181.54|5219.55|5181.55|5219.08|5181.08|10
1606033330000|2020-11-22 08:22:10|5219.44|5181.44|5218.39|5180.39|5219.86|5181.86|5218.39|5180.39|10
1606033340000|2020-11-22 08:22:20|5218.18|5180.18|5215.91|5177.91|5218.18|5180.18|5215.91|5177.91|9
1606033350000|2020-11-22 08:22:30|5216.14|5178.14|5214.33|5176.33|5216.14|5178.14|5214.13|5176.13|10
1606033360000|2020-11-22 08:22:40|5214.34|5176.34|5211.34|5173.34|5214.34|5176.34|5211.21|5173.21|10
1606033370000|2020-11-22 08:22:50|5211.01|5173.01|5209.31|5171.31|5211.01|5173.01|5209.22|5171.22|10
1606033380000|2020-11-22 08:23:00|5208.73|5170.73|5208.64|5170.64|5208.89|5170.89|5208.39|5170.39|10
1606033390000|2020-11-22 08:23:10|5208.91|5170.91|5207.33|5169.33|5208.91|5170.91|5207.19|5169.19|10
1606033400000|2020-11-22 08:23:20|5207.54|5169.54|5206.99|5168.99|5207.54|5169.54|5206.79|5168.79|10
1606033410000|2020-11-22 08:23:30|5207.45|5169.45|5208.27|5170.27|5208.48|5170.48|5207.45|5169.45|10
1606033420000|2020-11-22 08:23:40|5208.2|5170.2|5208.51|5170.51|5208.76|5170.76|5208.16|5170.16|9
1606033430000|2020-11-22 08:23:50|5208.36|5170.36|5208.7|5170.7|5208.7|5170.7|5208.36|5170.36|10
1606033440000|2020-11-22 08:24:00|5208.51|5170.51|5207.53|5169.53|5208.51|5170.51|5207.53|5169.53|10
1606033450000|2020-11-22 08:24:10|5207.61|5169.61|5206.13|5168.13|5207.68|5169.68|5206.13|5168.13|10
1606033460000|2020-11-22 08:24:20|5206.34|5168.34|5205.53|5167.53|5206.5|5168.5|5205.34|5167.34|10
1606033470000|2020-11-22 08:24:30|5205.66|5167.66|5205.06|5167.06|5205.8|5167.8|5205.06|5167.06|10
1606033480000|2020-11-22 08:24:40|5205.03|5167.03|5202.43|5164.43|5205.11|5167.11|5202.43|5164.43|10
1606033490000|2020-11-22 08:24:50|5202.3|5164.3|5200.25|5162.25|5202.3|5164.3|5199.96|5161.96|10
1606033500000|2020-11-22 08:25:00|5199.91|5161.91|5197.73|5159.73|5199.91|5161.91|5197.73|5159.73|10
1606033510000|2020-11-22 08:25:10|5197.78|5159.78|5196.11|5158.11|5197.78|5159.78|5196.11|5158.11|10
1606033520000|2020-11-22 08:25:20|5196.07|5158.07|5196.01|5158.01|5196.66|5158.66|5195.48|5157.48|10
1606033530000|2020-11-22 08:25:30|5196.09|5158.09|5192.8|5154.8|5196.09|5158.09|5192.8|5154.8|10
1606033540000|2020-11-22 08:25:40|5191.94|5153.94|5189.37|5151.37|5191.94|5153.94|5189.37|5151.37|10
1606033550000|2020-11-22 08:25:50|5188.57|5150.57|5187|5149|5188.57|5150.57|5187|5149|10
1606033560000|2020-11-22 08:26:00|5186.9|5148.9|5187.01|5149.01|5187.32|5149.32|5185.73|5147.73|10
1606033570000|2020-11-22 08:26:10|5187.05|5149.05|5187.41|5149.41|5187.41|5149.41|5186.75|5148.75|10
1606033580000|2020-11-22 08:26:20|5187.42|5149.42|5189.14|5151.14|5189.14|5151.14|5187.42|5149.42|10
1606033590000|2020-11-22 08:26:30|5188.99|5150.99|5191.22|5153.22|5191.22|5153.22|5188.99|5150.99|10
1606033600000|2020-11-22 08:26:40|5191.47|5153.47|5191.59|5153.59|5192.01|5154.01|5191.47|5153.47|10
1606033610000|2020-11-22 08:26:50|5191.7|5153.7|5190.79|5152.79|5191.98|5153.98|5190.79|5152.79|10
1606033620000|2020-11-22 08:27:00|5189.94|5151.94|5188.47|5150.47|5189.94|5151.94|5188.47|5150.47|10
1606033630000|2020-11-22 08:27:10|5188.52|5150.52|5186.48|5148.48|5188.52|5150.52|5186.35|5148.35|10
1606033640000|2020-11-22 08:27:20|5186.41|5148.41|5187.86|5149.86|5187.86|5149.86|5186.41|5148.41|9
1606033650000|2020-11-22 08:27:30|5187.93|5149.93|5188.6|5150.6|5188.65|5150.65|5187.58|5149.58|10
1606033660000|2020-11-22 08:27:40|5188.55|5150.55|5189.66|5151.66|5190.06|5152.06|5188.55|5150.55|10
1606033670000|2020-11-22 08:27:50|5189.67|5151.67|5189.98|5151.98|5190.06|5152.06|5189.51|5151.51|9
1606033680000|2020-11-22 08:28:00|5190.13|5152.13|5189.92|5151.92|5190.13|5152.13|5189.38|5151.38|8
1606033690000|2020-11-22 08:28:10|5189.77|5151.77|5191.09|5153.09|5191.09|5153.09|5189.77|5151.77|9
1606033700000|2020-11-22 08:28:20|5191.12|5153.12|5191.38|5153.38|5191.55|5153.55|5191.12|5153.12|10
1606033710000|2020-11-22 08:28:30|5191.44|5153.44|5191.89|5153.89|5192|5154|5191.44|5153.44|10
1606033720000|2020-11-22 08:28:40|5191.41|5153.41|5191.21|5153.21|5191.41|5153.41|5191.05|5153.05|9
1606033730000|2020-11-22 08:28:50|5190.91|5152.91|5187.86|5149.86|5190.91|5152.91|5187.86|5149.86|10
1606033740000|2020-11-22 08:29:00|5187.18|5149.18|5184.93|5146.93|5187.18|5149.18|5184.93|5146.93|10
1606033750000|2020-11-22 08:29:10|5184.77|5146.77|5184.7|5146.7|5185.04|5147.04|5184.18|5146.18|10
1606033760000|2020-11-22 08:29:20|5184.58|5146.58|5184.82|5146.82|5184.82|5146.82|5183.91|5145.91|10
1606033770000|2020-11-22 08:29:30|5185.05|5147.05|5186.91|5148.91|5186.91|5148.91|5184.99|5146.99|10
1606033780000|2020-11-22 08:29:40|5187.64|5149.64|5191.26|5153.26|5191.26|5153.26|5187.64|5149.64|10
1606033790000|2020-11-22 08:29:50|5191.4|5153.4|5192.66|5154.66|5192.76|5154.76|5191.34|5153.34|10
1606033800000|2020-11-22 08:30:00|5192.99|5154.99|5192.84|5154.84|5193.06|5155.06|5192.52|5154.52|10
1606033810000|2020-11-22 08:30:10|5193.15|5155.15|5193.66|5155.66|5193.66|5155.66|5193.15|5155.15|9
1606033820000|2020-11-22 08:30:20|5194.04|5156.04|5197.52|5159.52|5197.68|5159.68|5194.04|5156.04|10
1606033830000|2020-11-22 08:30:30|5197.81|5159.81|5200.02|5162.02|5200.02|5162.02|5197.81|5159.81|10
1606033840000|2020-11-22 08:30:40|5200|5162|5201.36|5163.36|5201.36|5163.36|5200|5162|10
1606033850000|2020-11-22 08:30:50|5201.55|5163.55|5204.35|5166.35|5204.35|5166.35|5201.55|5163.55|10
1606033860000|2020-11-22 08:31:00|5204.59|5166.59|5207.49|5169.49|5207.49|5169.49|5204.59|5166.59|10
1606033870000|2020-11-22 08:31:10|5207.37|5169.37|5207.59|5169.59|5207.75|5169.75|5207.37|5169.37|10
1606033880000|2020-11-22 08:31:20|5207.49|5169.49|5206.96|5168.96|5207.53|5169.53|5206.96|5168.96|10
1606033890000|2020-11-22 08:31:30|5206.82|5168.82|5205.55|5167.55|5206.97|5168.97|5205.55|5167.55|9
1606033900000|2020-11-22 08:31:40|5205.48|5167.48|5204.62|5166.62|5205.48|5167.48|5204.62|5166.62|10
1606033910000|2020-11-22 08:31:50|5204.38|5166.38|5203.45|5165.45|5204.58|5166.58|5203.45|5165.45|10
1606033920000|2020-11-22 08:32:00|5203.4|5165.4|5202.48|5164.48|5203.4|5165.4|5202.48|5164.48|10
1606033930000|2020-11-22 08:32:10|5202.52|5164.52|5203.11|5165.11|5203.16|5165.16|5202.52|5164.52|10
1606033940000|2020-11-22 08:32:20|5203.23|5165.23|5204.68|5166.68|5204.68|5166.68|5203.23|5165.23|8
1606033950000|2020-11-22 08:32:30|5204.81|5166.81|5205.62|5167.62|5205.62|5167.62|5204.76|5166.76|9
1606033960000|2020-11-22 08:32:40|5205.63|5167.63|5206.38|5168.38|5206.38|5168.38|5205.35|5167.35|10
1606033970000|2020-11-22 08:32:50|5206.21|5168.21|5206.63|5168.63|5206.63|5168.63|5206.12|5168.12|9
1606033980000|2020-11-22 08:33:00|5206.65|5168.65|5204.01|5166.01|5206.66|5168.66|5203.81|5165.81|10
1606033990000|2020-11-22 08:33:10|5203.41|5165.41|5203.11|5165.11|5203.46|5165.46|5202.97|5164.97|10
1606034000000|2020-11-22 08:33:20|5202.81|5164.81|5202.51|5164.51|5203|5165|5202.51|5164.51|10
1606034010000|2020-11-22 08:33:30|5203.05|5165.05|5202.1|5164.1|5203.12|5165.12|5202.1|5164.1|10
1606034020000|2020-11-22 08:33:40|5202.3|5164.3|5202.17|5164.17|5202.32|5164.32|5201.87|5163.87|9
1606034030000|2020-11-22 08:33:50|5202.12|5164.12|5203.92|5165.92|5203.92|5165.92|5202.12|5164.12|10
1606034040000|2020-11-22 08:34:00|5203.75|5165.75|5203.91|5165.91|5204.53|5166.53|5203.75|5165.75|10
1606034050000|2020-11-22 08:34:10|5203.82|5165.82|5203.75|5165.75|5203.82|5165.82|5203.38|5165.38|10
1606034060000|2020-11-22 08:34:20|5203.67|5165.67|5202.74|5164.74|5203.67|5165.67|5202.74|5164.74|10
1606034070000|2020-11-22 08:34:30|5202.26|5164.26|5199.85|5161.85|5202.26|5164.26|5199.85|5161.85|9
1606034080000|2020-11-22 08:34:40|5199.84|5161.84|5196.14|5158.14|5199.84|5161.84|5196.14|5158.14|10
1606034090000|2020-11-22 08:34:50|5195.76|5157.76|5194.21|5156.21|5195.76|5157.76|5194.21|5156.21|10
1606034100000|2020-11-22 08:35:00|5194|5156|5192.61|5154.61|5194|5156|5192.61|5154.61|10
1606034110000|2020-11-22 08:35:10|5193.03|5155.03|5194.42|5156.42|5194.42|5156.42|5192.79|5154.79|10
1606034120000|2020-11-22 08:35:20|5194.71|5156.71|5193.93|5155.93|5194.94|5156.94|5193.79|5155.79|9
1606034130000|2020-11-22 08:35:30|5193.89|5155.89|5192.98|5154.98|5193.89|5155.89|5192.88|5154.88|10
1606034140000|2020-11-22 08:35:40|5192.93|5154.93|5191.39|5153.39|5193.04|5155.04|5191.39|5153.39|10
1606034150000|2020-11-22 08:35:50|5191.35|5153.35|5191.1|5153.1|5192.05|5154.05|5191.1|5153.1|10
1606034160000|2020-11-22 08:36:00|5191.17|5153.17|5188.59|5150.59|5191.17|5153.17|5188.59|5150.59|10
1606034170000|2020-11-22 08:36:10|5188.47|5150.47|5187.16|5149.16|5188.47|5150.47|5187.16|5149.16|10
1606034180000|2020-11-22 08:36:20|5187|5149|5182.83|5144.83|5187.02|5149.02|5182.83|5144.83|10
1606034190000|2020-11-22 08:36:30|5182.38|5144.38|5180.27|5142.27|5182.38|5144.38|5180.22|5142.22|10
1606034200000|2020-11-22 08:36:40|5180.6|5142.6|5179.02|5141.02|5180.6|5142.6|5179.02|5141.02|10
1606034210000|2020-11-22 08:36:50|5179.12|5141.12|5182.11|5144.11|5182.11|5144.11|5178.99|5140.99|10
1606034220000|2020-11-22 08:37:00|5182.4|5144.4|5183.55|5145.55|5183.81|5145.81|5182.4|5144.4|10
1606034230000|2020-11-22 08:37:10|5183.65|5145.65|5184.49|5146.49|5184.62|5146.62|5183.65|5145.65|8
1606034240000|2020-11-22 08:37:20|5184.73|5146.73|5186.17|5148.17|5186.36|5148.36|5184.73|5146.73|10
1606034250000|2020-11-22 08:37:30|5186.21|5148.21|5190.01|5152.01|5190.01|5152.01|5186.21|5148.21|10
1606034260000|2020-11-22 08:37:40|5190|5152|5191.68|5153.68|5191.75|5153.75|5190|5152|10
1606034270000|2020-11-22 08:37:50|5192.18|5154.18|5195.29|5157.29|5195.29|5157.29|5192.18|5154.18|10
1606034280000|2020-11-22 08:38:00|5195.65|5157.65|5198.98|5160.98|5198.98|5160.98|5195.65|5157.65|9
1606034290000|2020-11-22 08:38:10|5199.64|5161.64|5200.26|5162.26|5200.8|5162.8|5199.63|5161.63|10
1606034300000|2020-11-22 08:38:20|5200.3|5162.3|5202|5164|5202|5164|5200.26|5162.26|10
1606034310000|2020-11-22 08:38:30|5202.05|5164.05|5202.14|5164.14|5202.94|5164.94|5201.96|5163.96|9
1606034320000|2020-11-22 08:38:40|5201.44|5163.44|5206.43|5168.43|5206.43|5168.43|5201.27|5163.27|10
1606034330000|2020-11-22 08:38:50|5206.58|5168.58|5209.75|5171.75|5210.1|5172.1|5206.58|5168.58|10
1606034340000|2020-11-22 08:39:00|5209.82|5171.82|5210.02|5172.02|5210.02|5172.02|5209.75|5171.75|10
1606034350000|2020-11-22 08:39:10|5210.35|5172.35|5209.92|5171.92|5210.49|5172.49|5209.88|5171.88|10
1606034360000|2020-11-22 08:39:20|5209.47|5171.47|5208.41|5170.41|5209.47|5171.47|5208.41|5170.41|10
1606034370000|2020-11-22 08:39:30|5208.35|5170.35|5208.59|5170.59|5208.66|5170.66|5208.12|5170.12|10
1606034380000|2020-11-22 08:39:40|5207.43|5169.43|5205.55|5167.55|5207.43|5169.43|5205.55|5167.55|10
1606034390000|2020-11-22 08:39:50|5205.51|5167.51|5206.17|5168.17|5206.17|5168.17|5205.4|5167.4|10
1606034400000|2020-11-22 08:40:00|5206.26|5168.26|5203.67|5165.67|5206.26|5168.26|5203.67|5165.67|9
1606034410000|2020-11-22 08:40:10|5203.4|5165.4|5200.17|5162.17|5203.4|5165.4|5200.17|5162.17|10
1606034420000|2020-11-22 08:40:20|5200.04|5162.04|5197.23|5159.23|5200.04|5162.04|5197.23|5159.23|10
1606034430000|2020-11-22 08:40:30|5197.2|5159.2|5195.12|5157.12|5197.41|5159.41|5195.12|5157.12|10
1606034440000|2020-11-22 08:40:40|5195.39|5157.39|5196.29|5158.29|5196.29|5158.29|5194.9|5156.9|9
1606034450000|2020-11-22 08:40:50|5196.61|5158.61|5198.72|5160.72|5198.81|5160.81|5196.61|5158.61|10
1606034460000|2020-11-22 08:41:00|5198.86|5160.86|5199.13|5161.13|5200.22|5162.22|5198.65|5160.65|10
1606034470000|2020-11-22 08:41:10|5198.98|5160.98|5195.48|5157.48|5198.98|5160.98|5195.48|5157.48|10
1606034480000|2020-11-22 08:41:20|5194.97|5156.97|5193.51|5155.51|5194.97|5156.97|5193.51|5155.51|10
1606034490000|2020-11-22 08:41:30|5193.45|5155.45|5191.74|5153.74|5193.45|5155.45|5191.74|5153.74|9
1606034500000|2020-11-22 08:41:40|5191.48|5153.48|5187.47|5149.47|5191.48|5153.48|5187.37|5149.37|10
1606034510000|2020-11-22 08:41:50|5187.88|5149.88|5187.86|5149.86|5187.98|5149.98|5187.08|5149.08|10
1606034520000|2020-11-22 08:42:00|5187.92|5149.92|5189.63|5151.63|5189.63|5151.63|5187.92|5149.92|10
1606034530000|2020-11-22 08:42:10|5189.74|5151.74|5186.88|5148.88|5189.74|5151.74|5186.88|5148.88|10
1606034540000|2020-11-22 08:42:20|5186.69|5148.69|5183.31|5145.31|5186.69|5148.69|5183.31|5145.31|10
1606034550000|2020-11-22 08:42:30|5182.86|5144.86|5181.36|5143.36|5182.86|5144.86|5181.13|5143.13|10
1606034560000|2020-11-22 08:42:40|5180.76|5142.76|5179.81|5141.81|5181.15|5143.15|5179.68|5141.68|10
1606034570000|2020-11-22 08:42:50|5180.08|5142.08|5179.52|5141.52|5180.46|5142.46|5179.52|5141.52|10
1606034580000|2020-11-22 08:43:00|5179.54|5141.54|5178.42|5140.42|5179.54|5141.54|5178.42|5140.42|10
1606034590000|2020-11-22 08:43:10|5177.67|5139.67|5175|5137|5177.67|5139.67|5175|5137|10
1606034600000|2020-11-22 08:43:20|5174.28|5136.28|5174.32|5136.32|5174.7|5136.7|5173.61|5135.61|10
1606034610000|2020-11-22 08:43:30|5174.5|5136.5|5174.79|5136.79|5175.15|5137.15|5173.98|5135.98|10
1606034620000|2020-11-22 08:43:40|5175.14|5137.14|5176.71|5138.71|5176.71|5138.71|5175.12|5137.12|10
1606034630000|2020-11-22 08:43:50|5176.63|5138.63|5174.99|5136.99|5176.63|5138.63|5174.99|5136.99|10
1606034640000|2020-11-22 08:44:00|5174.56|5136.56|5175.98|5137.98|5175.98|5137.98|5174.56|5136.56|10
1606034650000|2020-11-22 08:44:10|5175.93|5137.93|5176.79|5138.79|5177.08|5139.08|5175.93|5137.93|10
1606034660000|2020-11-22 08:44:20|5176.53|5138.53|5175.89|5137.89|5176.6|5138.6|5175.89|5137.89|10
1606034670000|2020-11-22 08:44:30|5175.74|5137.74|5176.2|5138.2|5176.33|5138.33|5175.3|5137.3|10
1606034680000|2020-11-22 08:44:40|5176|5138|5175.49|5137.49|5176|5138|5175.17|5137.17|10
1606034690000|2020-11-22 08:44:50|5174.95|5136.95|5172.83|5134.83|5175|5137|5172.83|5134.83|10
1606034700000|2020-11-22 08:45:00|5172.88|5134.88|5173.1|5135.1|5173.48|5135.48|5172.62|5134.62|10
1606034710000|2020-11-22 08:45:10|5172.91|5134.91|5171.17|5133.17|5172.91|5134.91|5171.17|5133.17|10
1606034720000|2020-11-22 08:45:20|5171.08|5133.08|5170.91|5132.91|5171.08|5133.08|5170.21|5132.21|10
1606034730000|2020-11-22 08:45:30|5170.93|5132.93|5170.91|5132.91|5171.26|5133.26|5170.84|5132.84|10
1606034740000|2020-11-22 08:45:40|5172.23|5134.23|5172.73|5134.73|5173.24|5135.24|5172.23|5134.23|10
1606034750000|2020-11-22 08:45:50|5172.81|5134.81|5172.09|5134.09|5173.11|5135.11|5172.09|5134.09|10
1606034760000|2020-11-22 08:46:00|5172.24|5134.24|5171.31|5133.31|5172.33|5134.33|5171.2|5133.2|9
1606034770000|2020-11-22 08:46:10|5171.5|5133.5|5172.66|5134.66|5172.66|5134.66|5171.32|5133.32|10
1606034780000|2020-11-22 08:46:20|5173.03|5135.03|5174.23|5136.23|5174.23|5136.23|5173.03|5135.03|10
1606034790000|2020-11-22 08:46:30|5174.45|5136.45|5180.85|5142.85|5180.85|5142.85|5174.45|5136.45|10
1606034800000|2020-11-22 08:46:40|5181.92|5143.92|5186.44|5148.44|5186.44|5148.44|5181.92|5143.92|10
1606034810000|2020-11-22 08:46:50|5187.77|5149.77|5190.96|5152.96|5190.96|5152.96|5187.77|5149.77|10
1606034820000|2020-11-22 08:47:00|5190.77|5152.77|5189.67|5151.67|5191.16|5153.16|5189.67|5151.67|10
1606034830000|2020-11-22 08:47:10|5189.68|5151.68|5187.33|5149.33|5189.68|5151.68|5187.33|5149.33|10
1606034840000|2020-11-22 08:47:20|5186.83|5148.83|5187.21|5149.21|5188.33|5150.33|5186.65|5148.65|10
1606034850000|2020-11-22 08:47:30|5186.98|5148.98|5184.62|5146.62|5186.98|5148.98|5184.62|5146.62|10
1606034860000|2020-11-22 08:47:40|5184.28|5146.28|5182.12|5144.12|5184.28|5146.28|5182.05|5144.05|10
1606034870000|2020-11-22 08:47:50|5182.05|5144.05|5181.9|5143.9|5182.24|5144.24|5181.84|5143.84|10
1606034880000|2020-11-22 08:48:00|5181.5|5143.5|5182.71|5144.71|5182.84|5144.84|5181.36|5143.36|10
1606034890000|2020-11-22 08:48:10|5182.9|5144.9|5183.72|5145.72|5183.74|5145.74|5182.87|5144.87|9
1606034900000|2020-11-22 08:48:20|5183.79|5145.79|5185.59|5147.59|5185.59|5147.59|5183.79|5145.79|10
1606034910000|2020-11-22 08:48:30|5185.6|5147.6|5186.78|5148.78|5186.78|5148.78|5185.6|5147.6|10
1606034920000|2020-11-22 08:48:40|5186.73|5148.73|5190.06|5152.06|5190.06|5152.06|5186.73|5148.73|10
1606034930000|2020-11-22 08:48:50|5189.94|5151.94|5189.76|5151.76|5190.46|5152.46|5189.52|5151.52|10
1606034940000|2020-11-22 08:49:00|5189.87|5151.87|5190.59|5152.59|5190.65|5152.65|5189.85|5151.85|9
1606034950000|2020-11-22 08:49:10|5191.02|5153.02|5191.99|5153.99|5191.99|5153.99|5190.98|5152.98|10
1606034960000|2020-11-22 08:49:20|5192|5154|5193.76|5155.76|5193.8|5155.8|5192|5154|10
1606034970000|2020-11-22 08:49:30|5194.16|5156.16|5194.91|5156.91|5194.98|5156.98|5194.06|5156.06|10
1606034980000|2020-11-22 08:49:40|5195.01|5157.01|5196.78|5158.78|5197.03|5159.03|5194.99|5156.99|10
1606034990000|2020-11-22 08:49:50|5196.64|5158.64|5198.65|5160.65|5198.67|5160.67|5196.64|5158.64|10
1606035000000|2020-11-22 08:50:00|5198.79|5160.79|5198.16|5160.16|5198.79|5160.79|5198.16|5160.16|10
1606035010000|2020-11-22 08:50:10|5198.02|5160.02|5197.43|5159.43|5198.02|5160.02|5196.87|5158.87|10
1606035020000|2020-11-22 08:50:20|5197.23|5159.23|5197.17|5159.17|5197.68|5159.68|5197.01|5159.01|10
1606035030000|2020-11-22 08:50:30|5197.31|5159.31|5196.49|5158.49|5197.31|5159.31|5195.91|5157.91|10
1606035040000|2020-11-22 08:50:40|5196.62|5158.62|5196.16|5158.16|5196.71|5158.71|5196.04|5158.04|10
1606035050000|2020-11-22 08:50:50|5196.2|5158.2|5196.7|5158.7|5196.7|5158.7|5196.13|5158.13|10
1606035060000|2020-11-22 08:51:00|5196.62|5158.62|5195.9|5157.9|5196.62|5158.62|5195.74|5157.74|10
1606035070000|2020-11-22 08:51:10|5196.04|5158.04|5194.87|5156.87|5196.04|5158.04|5194.87|5156.87|10
1606035080000|2020-11-22 08:51:20|5194.39|5156.39|5193.3|5155.3|5194.39|5156.39|5193.3|5155.3|10
1606035090000|2020-11-22 08:51:30|5193.13|5155.13|5191.38|5153.38|5193.13|5155.13|5191.38|5153.38|10
1606035100000|2020-11-22 08:51:40|5191.32|5153.32|5190.24|5152.24|5191.42|5153.42|5190.24|5152.24|10
1606035110000|2020-11-22 08:51:50|5190.19|5152.19|5188.43|5150.43|5190.19|5152.19|5188.43|5150.43|10
1606035120000|2020-11-22 08:52:00|5188.39|5150.39|5189.33|5151.33|5189.38|5151.38|5188.39|5150.39|10
1606035130000|2020-11-22 08:52:10|5189.5|5151.5|5191.61|5153.61|5191.61|5153.61|5189.5|5151.5|9
1606035140000|2020-11-22 08:52:20|5191.67|5153.67|5192.23|5154.23|5192.82|5154.82|5191.67|5153.67|10
1606035150000|2020-11-22 08:52:30|5192.48|5154.48|5191.93|5153.93|5192.9|5154.9|5191.87|5153.87|10
1606035160000|2020-11-22 08:52:40|5191.87|5153.87|5192.32|5154.32|5192.89|5154.89|5191.87|5153.87|10
1606035170000|2020-11-22 08:52:50|5192.61|5154.61|5193.66|5155.66|5193.66|5155.66|5192.61|5154.61|10
1606035180000|2020-11-22 08:53:00|5193.71|5155.71|5195.94|5157.94|5195.94|5157.94|5193.71|5155.71|10
1606035190000|2020-11-22 08:53:10|5195.99|5157.99|5197.33|5159.33|5197.81|5159.81|5195.99|5157.99|9
1606035200000|2020-11-22 08:53:20|5197.25|5159.25|5196.04|5158.04|5197.25|5159.25|5195.95|5157.95|10
1606035210000|2020-11-22 08:53:30|5196.23|5158.23|5196.45|5158.45|5196.5|5158.5|5196.12|5158.12|10
1606035220000|2020-11-22 08:53:40|5196.6|5158.6|5195.82|5157.82|5196.6|5158.6|5195.82|5157.82|10
1606035230000|2020-11-22 08:53:50|5195.56|5157.56|5192.92|5154.92|5195.56|5157.56|5192.92|5154.92|9
1606035240000|2020-11-22 08:54:00|5192.74|5154.74|5191.6|5153.6|5192.74|5154.74|5191.28|5153.28|10
1606035250000|2020-11-22 08:54:10|5191.64|5153.64|5191.8|5153.8|5191.83|5153.83|5191.47|5153.47|8
1606035260000|2020-11-22 08:54:20|5191.78|5153.78|5190.16|5152.16|5191.78|5153.78|5190.16|5152.16|10
1606035270000|2020-11-22 08:54:30|5190.08|5152.08|5188.43|5150.43|5190.08|5152.08|5188.43|5150.43|10
1606035280000|2020-11-22 08:54:40|5188.44|5150.44|5189.04|5151.04|5189.23|5151.23|5188.44|5150.44|10
1606035290000|2020-11-22 08:54:50|5189.08|5151.08|5187.9|5149.9|5189.24|5151.24|5187.9|5149.9|10
1606035300000|2020-11-22 08:55:00|5187.4|5149.4|5187.19|5149.19|5187.81|5149.81|5187.19|5149.19|10
1606035310000|2020-11-22 08:55:10|5187.27|5149.27|5186.29|5148.29|5187.27|5149.27|5186.29|5148.29|10
1606035320000|2020-11-22 08:55:20|5185.89|5147.89|5182.4|5144.4|5185.89|5147.89|5182.4|5144.4|10
1606035330000|2020-11-22 08:55:30|5181.94|5143.94|5175.64|5137.64|5182.03|5144.03|5175.64|5137.64|10
1606035340000|2020-11-22 08:55:40|5175.98|5137.98|5174.6|5136.6|5175.98|5137.98|5174.6|5136.6|9
1606035350000|2020-11-22 08:55:50|5174.51|5136.51|5171.69|5133.69|5174.83|5136.83|5171.69|5133.69|10
1606035360000|2020-11-22 08:56:00|5171.61|5133.61|5167.22|5129.22|5171.61|5133.61|5167.22|5129.22|10
1606035370000|2020-11-22 08:56:10|5167.16|5129.16|5168.33|5130.33|5168.62|5130.62|5167.03|5129.03|9
1606035380000|2020-11-22 08:56:20|5168.7|5130.7|5169.24|5131.24|5169.24|5131.24|5168.23|5130.23|10
1606035390000|2020-11-22 08:56:30|5168.88|5130.88|5166.24|5128.24|5168.88|5130.88|5166.24|5128.24|10
1606035400000|2020-11-22 08:56:40|5165.95|5127.95|5162.62|5124.62|5166.45|5128.45|5162.62|5124.62|10
1606035410000|2020-11-22 08:56:50|5162.69|5124.69|5165.9|5127.9|5165.9|5127.9|5162.69|5124.69|10
1606035420000|2020-11-22 08:57:00|5166.57|5128.57|5168.23|5130.23|5168.4|5130.4|5166.36|5128.36|10
1606035430000|2020-11-22 08:57:10|5168.44|5130.44|5173.44|5135.44|5173.44|5135.44|5168.44|5130.44|10
1606035440000|2020-11-22 08:57:20|5173.43|5135.43|5174.64|5136.64|5174.98|5136.98|5173.43|5135.43|10
1606035450000|2020-11-22 08:57:30|5174.94|5136.94|5175.41|5137.41|5175.41|5137.41|5174.73|5136.73|10
1606035460000|2020-11-22 08:57:40|5175.43|5137.43|5176.67|5138.67|5176.67|5138.67|5175.43|5137.43|9
1606035470000|2020-11-22 08:57:50|5176.27|5138.27|5178.13|5140.13|5178.13|5140.13|5176.24|5138.24|10
1606035480000|2020-11-22 08:58:00|5178.42|5140.42|5179.19|5141.19|5179.32|5141.32|5177.95|5139.95|10
1606035490000|2020-11-22 08:58:10|5179.31|5141.31|5177.83|5139.83|5179.7|5141.7|5177.83|5139.83|9
1606035500000|2020-11-22 08:58:20|5177.6|5139.6|5175.91|5137.91|5177.6|5139.6|5175.91|5137.91|8
1606035510000|2020-11-22 08:58:30|5175.53|5137.53|5175.1|5137.1|5175.53|5137.53|5174.94|5136.94|10
1606035520000|2020-11-22 08:58:40|5175.06|5137.06|5174.92|5136.92|5175.12|5137.12|5174.86|5136.86|9
1606035530000|2020-11-22 08:58:50|5174.87|5136.87|5174.41|5136.41|5174.87|5136.87|5173.98|5135.98|9
1606035540000|2020-11-22 08:59:00|5174.45|5136.45|5171.17|5133.17|5174.45|5136.45|5171.17|5133.17|10
1606035550000|2020-11-22 08:59:10|5171.07|5133.07|5166.13|5128.13|5171.07|5133.07|5166.1|5128.1|10
1606035560000|2020-11-22 08:59:20|5165.89|5127.89|5167.92|5129.92|5167.92|5129.92|5165.84|5127.84|10
1606035570000|2020-11-22 08:59:30|5169.2|5131.2|5169.44|5131.44|5169.92|5131.92|5169.2|5131.2|10
1606035580000|2020-11-22 08:59:40|5169.39|5131.39|5167.08|5129.08|5169.61|5131.61|5167.08|5129.08|10
1606035590000|2020-11-22 08:59:50|5166.7|5128.7|5165.03|5127.03|5166.7|5128.7|5164.07|5126.07|10
1606035600000|2020-11-22 09:00:00|5165.09|5127.09|5166.1|5128.1|5167.04|5129.04|5165.09|5127.09|10
1606035610000|2020-11-22 09:00:10|5165.85|5127.85|5163.95|5125.95|5165.85|5127.85|5163.95|5125.95|9
1606035620000|2020-11-22 09:00:20|5163.18|5125.18|5162.74|5124.74|5163.51|5125.51|5162.7|5124.7|10
1606035630000|2020-11-22 09:00:30|5162.45|5124.45|5158.04|5120.04|5162.47|5124.47|5158.04|5120.04|10
1606035640000|2020-11-22 09:00:40|5157.63|5119.63|5152.65|5114.65|5157.63|5119.63|5152.09|5114.09|10
1606035650000|2020-11-22 09:00:50|5152.68|5114.68|5158.09|5120.09|5158.09|5120.09|5152.68|5114.68|10
1606035660000|2020-11-22 09:01:00|5158.25|5120.25|5162.55|5124.55|5162.56|5124.56|5158.25|5120.25|10
1606035670000|2020-11-22 09:01:10|5163.28|5125.28|5165.43|5127.43|5165.43|5127.43|5163.18|5125.18|10
1606035680000|2020-11-22 09:01:20|5166.12|5128.12|5173.25|5135.25|5173.25|5135.25|5166.12|5128.12|10
1606035690000|2020-11-22 09:01:30|5173.93|5135.93|5176.28|5138.28|5176.28|5138.28|5173.93|5135.93|10
1606035700000|2020-11-22 09:01:40|5176.36|5138.36|5182.68|5144.68|5182.68|5144.68|5176.36|5138.36|10
1606035710000|2020-11-22 09:01:50|5183.03|5145.03|5185.59|5147.59|5185.59|5147.59|5183.03|5145.03|10
1606035720000|2020-11-22 09:02:00|5185.46|5147.46|5187.14|5149.14|5187.14|5149.14|5184.2|5146.2|10
1606035730000|2020-11-22 09:02:10|5187.48|5149.48|5191.44|5153.44|5191.44|5153.44|5187.48|5149.48|10
1606035740000|2020-11-22 09:02:20|5192.12|5154.12|5195.16|5157.16|5195.66|5157.66|5192.12|5154.12|10
1606035750000|2020-11-22 09:02:30|5195.86|5157.86|5197.24|5159.24|5197.24|5159.24|5195.81|5157.81|10
1606035760000|2020-11-22 09:02:40|5198.12|5160.12|5196.72|5158.72|5198.23|5160.23|5196.69|5158.69|10
1606035770000|2020-11-22 09:02:50|5197.33|5159.33|5199.54|5161.54|5199.54|5161.54|5197.33|5159.33|10
1606035780000|2020-11-22 09:03:00|5201.07|5163.07|5200.83|5162.83|5201.59|5163.59|5200.83|5162.83|10
1606035790000|2020-11-22 09:03:10|5200.66|5162.66|5200.44|5162.44|5200.66|5162.66|5200.1|5162.1|10
1606035800000|2020-11-22 09:03:20|5200.72|5162.72|5205.31|5167.31|5205.31|5167.31|5200.72|5162.72|10
1606035810000|2020-11-22 09:03:30|5204.88|5166.88|5207.19|5169.19|5207.19|5169.19|5204.88|5166.88|10
1606035820000|2020-11-22 09:03:40|5208.05|5170.05|5208.68|5170.68|5208.68|5170.68|5207.92|5169.92|10
1606035830000|2020-11-22 09:03:50|5208.45|5170.45|5207.11|5169.11|5208.45|5170.45|5207.11|5169.11|10
1606035840000|2020-11-22 09:04:00|5206.58|5168.58|5206.84|5168.84|5206.89|5168.89|5206.35|5168.35|10
1606035850000|2020-11-22 09:04:10|5206.74|5168.74|5206.64|5168.64|5206.75|5168.75|5206.57|5168.57|8
1606035860000|2020-11-22 09:04:20|5206.73|5168.73|5207.73|5169.73|5207.73|5169.73|5206.67|5168.67|9
1606035870000|2020-11-22 09:04:30|5208.25|5170.25|5212.4|5174.4|5212.4|5174.4|5208.25|5170.25|10
1606035880000|2020-11-22 09:04:40|5212.78|5174.78|5216.29|5178.29|5216.29|5178.29|5212.78|5174.78|9
1606035890000|2020-11-22 09:04:50|5216.1|5178.1|5217.2|5179.2|5217.2|5179.2|5216.1|5178.1|9
1606035900000|2020-11-22 09:05:00|5217.03|5179.03|5217.17|5179.17|5217.51|5179.51|5216.79|5178.79|9
1606035910000|2020-11-22 09:05:10|5217.2|5179.2|5214.84|5176.84|5217.2|5179.2|5214.84|5176.84|10
1606035920000|2020-11-22 09:05:20|5214.78|5176.78|5216.88|5178.88|5216.88|5178.88|5214.62|5176.62|10
1606035930000|2020-11-22 09:05:30|5216.91|5178.91|5216.58|5178.58|5216.96|5178.96|5216.48|5178.48|10
1606035940000|2020-11-22 09:05:40|5216.88|5178.88|5216.87|5178.87|5217|5179|5216.45|5178.45|10
1606035950000|2020-11-22 09:05:50|5216.97|5178.97|5216.38|5178.38|5217.4|5179.4|5216.38|5178.38|10
1606035960000|2020-11-22 09:06:00|5216.08|5178.08|5212.05|5174.05|5216.08|5178.08|5212.05|5174.05|10
1606035970000|2020-11-22 09:06:10|5211.77|5173.77|5209.69|5171.69|5211.77|5173.77|5208.79|5170.79|10
1606035980000|2020-11-22 09:06:20|5209.8|5171.8|5213.1|5175.1|5213.14|5175.14|5209.8|5171.8|10
1606035990000|2020-11-22 09:06:30|5214.15|5176.15|5214.83|5176.83|5214.83|5176.83|5213.93|5175.93|9
1606036000000|2020-11-22 09:06:40|5214.94|5176.94|5215.49|5177.49|5215.49|5177.49|5214.91|5176.91|10
1606036010000|2020-11-22 09:06:50|5215.52|5177.52|5217.03|5179.03|5217.03|5179.03|5215.52|5177.52|10
1606036020000|2020-11-22 09:07:00|5217.07|5179.07|5217.26|5179.26|5217.31|5179.31|5217.05|5179.05|10
1606036030000|2020-11-22 09:07:10|5217.15|5179.15|5219.62|5181.62|5219.77|5181.77|5217.15|5179.15|10
1606036040000|2020-11-22 09:07:20|5219.47|5181.47|5218.34|5180.34|5219.61|5181.61|5218.34|5180.34|10
1606036050000|2020-11-22 09:07:30|5218.44|5180.44|5219.53|5181.53|5219.53|5181.53|5218.42|5180.42|10
1606036060000|2020-11-22 09:07:40|5219.72|5181.72|5219.46|5181.46|5219.72|5181.72|5219.21|5181.21|10
1606036070000|2020-11-22 09:07:50|5219.66|5181.66|5219.36|5181.36|5219.9|5181.9|5219.21|5181.21|10
1606036080000|2020-11-22 09:08:00|5219.44|5181.44|5220.73|5182.73|5220.73|5182.73|5219.39|5181.39|10
1606036090000|2020-11-22 09:08:10|5220.81|5182.81|5220.87|5182.87|5220.94|5182.94|5220.65|5182.65|10
1606036100000|2020-11-22 09:08:20|5220.91|5182.91|5221.55|5183.55|5221.55|5183.55|5220.87|5182.87|10
1606036110000|2020-11-22 09:08:30|5222.14|5184.14|5225.08|5187.08|5225.08|5187.08|5222.14|5184.14|10
1606036120000|2020-11-22 09:08:40|5225.28|5187.28|5227.99|5189.99|5227.99|5189.99|5225.28|5187.28|10
1606036130000|2020-11-22 09:08:50|5228.37|5190.37|5230.18|5192.18|5230.18|5192.18|5228.37|5190.37|10
1606036140000|2020-11-22 09:09:00|5230.82|5192.82|5231.32|5193.32|5231.35|5193.35|5230.67|5192.67|10
1606036150000|2020-11-22 09:09:10|5231.44|5193.44|5234.33|5196.33|5234.33|5196.33|5231.44|5193.44|10
1606036160000|2020-11-22 09:09:20|5234.25|5196.25|5237.04|5199.04|5237.04|5199.04|5234.24|5196.24|10
1606036170000|2020-11-22 09:09:30|5236.77|5198.77|5233.94|5195.94|5236.81|5198.81|5233.94|5195.94|10
1606036180000|2020-11-22 09:09:40|5233.95|5195.95|5233.69|5195.69|5233.95|5195.95|5232.43|5194.43|10
1606036190000|2020-11-22 09:09:50|5233.71|5195.71|5236.39|5198.39|5236.73|5198.73|5233.71|5195.71|10
1606036200000|2020-11-22 09:10:00|5237.18|5199.18|5236.18|5198.18|5237.37|5199.37|5236.18|5198.18|10
1606036210000|2020-11-22 09:10:10|5235.58|5197.58|5234.98|5196.98|5235.68|5197.68|5234.82|5196.82|10
1606036220000|2020-11-22 09:10:20|5235.43|5197.43|5236.47|5198.47|5236.47|5198.47|5235.43|5197.43|10
1606036230000|2020-11-22 09:10:30|5236.52|5198.52|5236.84|5198.84|5236.84|5198.84|5236.24|5198.24|10
1606036240000|2020-11-22 09:10:40|5236.59|5198.59|5235.62|5197.62|5236.59|5198.59|5235.62|5197.62|10
1606036250000|2020-11-22 09:10:50|5235.48|5197.48|5233.5|5195.5|5235.48|5197.48|5233.5|5195.5|10
1606036260000|2020-11-22 09:11:00|5233.3|5195.3|5232.78|5194.78|5233.43|5195.43|5232.75|5194.75|10
1606036270000|2020-11-22 09:11:10|5232.6|5194.6|5230.29|5192.29|5232.6|5194.6|5230.11|5192.11|10
1606036280000|2020-11-22 09:11:20|5230.35|5192.35|5227.94|5189.94|5230.35|5192.35|5227.94|5189.94|10
1606036290000|2020-11-22 09:11:30|5227.74|5189.74|5227.98|5189.98|5227.98|5189.98|5227.14|5189.14|9
1606036300000|2020-11-22 09:11:40|5228.1|5190.1|5230.84|5192.84|5230.84|5192.84|5228.1|5190.1|9
1606036310000|2020-11-22 09:11:50|5231.17|5193.17|5233.68|5195.68|5233.68|5195.68|5231.17|5193.17|10
1606036320000|2020-11-22 09:12:00|5233.67|5195.67|5235.47|5197.47|5235.47|5197.47|5233.67|5195.67|10
1606036330000|2020-11-22 09:12:10|5235.31|5197.31|5234.55|5196.55|5235.31|5197.31|5234.49|5196.49|10
1606036340000|2020-11-22 09:12:20|5234.52|5196.52|5233.35|5195.35|5234.52|5196.52|5233.13|5195.13|10
1606036350000|2020-11-22 09:12:30|5232.92|5194.92|5232.59|5194.59|5232.92|5194.92|5232|5194|10
1606036360000|2020-11-22 09:12:40|5232.33|5194.33|5230.92|5192.92|5232.47|5194.47|5230.84|5192.84|10
1606036370000|2020-11-22 09:12:50|5230.84|5192.84|5229.24|5191.24|5230.84|5192.84|5229.24|5191.24|9
1606036380000|2020-11-22 09:13:00|5228.75|5190.75|5229.24|5191.24|5229.24|5191.24|5228.65|5190.65|10
1606036390000|2020-11-22 09:13:10|5229.4|5191.4|5231.06|5193.06|5231.06|5193.06|5229.4|5191.4|9
1606036400000|2020-11-22 09:13:20|5231.62|5193.62|5231.93|5193.93|5232.28|5194.28|5231.55|5193.55|10
1606036410000|2020-11-22 09:13:30|5232.2|5194.2|5233.67|5195.67|5233.67|5195.67|5232.19|5194.19|9
1606036420000|2020-11-22 09:13:40|5233.85|5195.85|5235.41|5197.41|5235.41|5197.41|5233.55|5195.55|10
1606036430000|2020-11-22 09:13:50|5235.26|5197.26|5236.48|5198.48|5236.59|5198.59|5235.24|5197.24|10
1606036440000|2020-11-22 09:14:00|5236.44|5198.44|5238.43|5200.43|5238.43|5200.43|5236.44|5198.44|9
1606036450000|2020-11-22 09:14:10|5238.36|5200.36|5237.32|5199.32|5238.52|5200.52|5237.32|5199.32|10
1606036460000|2020-11-22 09:14:20|5237.5|5199.5|5235.87|5197.87|5237.5|5199.5|5235.87|5197.87|9
1606036470000|2020-11-22 09:14:30|5235.63|5197.63|5233.57|5195.57|5235.63|5197.63|5233.56|5195.56|10
1606036480000|2020-11-22 09:14:40|5233.54|5195.54|5232.32|5194.32|5233.54|5195.54|5232.27|5194.27|10
1606036490000|2020-11-22 09:14:50|5232.24|5194.24|5232.62|5194.62|5232.62|5194.62|5232.24|5194.24|9
1606036500000|2020-11-22 09:15:00|5232.84|5194.84|5231.95|5193.95|5232.87|5194.87|5231.95|5193.95|9
1606036510000|2020-11-22 09:15:10|5231.99|5193.99|5231.58|5193.58|5232.24|5194.24|5231.58|5193.58|10
1606036520000|2020-11-22 09:15:20|5231.13|5193.13|5231.6|5193.6|5231.6|5193.6|5230.18|5192.18|10
1606036530000|2020-11-22 09:15:30|5231.56|5193.56|5231.07|5193.07|5231.56|5193.56|5230.61|5192.61|10
1606036540000|2020-11-22 09:15:40|5231.45|5193.45|5231.86|5193.86|5231.86|5193.86|5231.45|5193.45|10
1606036550000|2020-11-22 09:15:50|5232.19|5194.19|5230.4|5192.4|5232.19|5194.19|5230.4|5192.4|9
1606036560000|2020-11-22 09:16:00|5230.1|5192.1|5227.62|5189.62|5230.1|5192.1|5227.15|5189.15|9
1606036570000|2020-11-22 09:16:10|5227.55|5189.55|5227.47|5189.47|5228.17|5190.17|5227.33|5189.33|10
1606036580000|2020-11-22 09:16:20|5226.97|5188.97|5226.93|5188.93|5227.25|5189.25|5226.75|5188.75|10
1606036590000|2020-11-22 09:16:30|5226.96|5188.96|5230.98|5192.98|5230.98|5192.98|5226.96|5188.96|9
1606036600000|2020-11-22 09:16:40|5231.15|5193.15|5231.92|5193.92|5231.96|5193.96|5230.98|5192.98|10
1606036610000|2020-11-22 09:16:50|5231.71|5193.71|5231.7|5193.7|5232.28|5194.28|5231.19|5193.19|10
1606036620000|2020-11-22 09:17:00|5231.44|5193.44|5230.89|5192.89|5231.44|5193.44|5230.78|5192.78|10
1606036630000|2020-11-22 09:17:10|5230.74|5192.74|5230.53|5192.53|5230.96|5192.96|5230.53|5192.53|10
1606036640000|2020-11-22 09:17:20|5230.55|5192.55|5229.06|5191.06|5230.55|5192.55|5229.06|5191.06|10
1606036650000|2020-11-22 09:17:30|5228.71|5190.71|5223.54|5185.54|5228.71|5190.71|5223.54|5185.54|10
1606036660000|2020-11-22 09:17:40|5223.28|5185.28|5220.77|5182.77|5223.28|5185.28|5220.43|5182.43|10
1606036670000|2020-11-22 09:17:50|5220.89|5182.89|5221.43|5183.43|5221.59|5183.59|5220.89|5182.89|9
1606036680000|2020-11-22 09:18:00|5221.46|5183.46|5223.12|5185.12|5223.44|5185.44|5221.32|5183.32|10
1606036690000|2020-11-22 09:18:10|5223.46|5185.46|5225.32|5187.32|5225.34|5187.34|5223.33|5185.33|10
1606036700000|2020-11-22 09:18:20|5225.56|5187.56|5222.69|5184.69|5225.85|5187.85|5222.69|5184.69|9
1606036710000|2020-11-22 09:18:30|5222.53|5184.53|5222.08|5184.08|5222.53|5184.53|5221.52|5183.52|10
1606036720000|2020-11-22 09:18:40|5221.98|5183.98|5222.37|5184.37|5222.96|5184.96|5221.4|5183.4|10
1606036730000|2020-11-22 09:18:50|5222.25|5184.25|5223.85|5185.85|5223.85|5185.85|5221.62|5183.62|10
1606036740000|2020-11-22 09:19:00|5223.79|5185.79|5221.9|5183.9|5223.79|5185.79|5221.9|5183.9|10
1606036750000|2020-11-22 09:19:10|5221.93|5183.93|5219.91|5181.91|5221.93|5183.93|5219.91|5181.91|10
1606036760000|2020-11-22 09:19:20|5219.58|5181.58|5218.56|5180.56|5219.83|5181.83|5218.45|5180.45|10
1606036770000|2020-11-22 09:19:30|5218.4|5180.4|5218.79|5180.79|5219.51|5181.51|5218.4|5180.4|10
1606036780000|2020-11-22 09:19:40|5218.89|5180.89|5218.44|5180.44|5219.14|5181.14|5218.44|5180.44|10
1606036790000|2020-11-22 09:19:50|5218.26|5180.26|5219.94|5181.94|5219.94|5181.94|5218.19|5180.19|10
1606036800000|2020-11-22 09:20:00|5220.09|5182.09|5220.05|5182.05|5220.1|5182.1|5219.85|5181.85|10
1606036810000|2020-11-22 09:20:10|5220.1|5182.1|5217.54|5179.54|5220.1|5182.1|5217.54|5179.54|10
1606036820000|2020-11-22 09:20:20|5217.55|5179.55|5215.5|5177.5|5217.55|5179.55|5215.5|5177.5|10
1606036830000|2020-11-22 09:20:30|5215.43|5177.43|5212.2|5174.2|5215.43|5177.43|5212.2|5174.2|10
1606036840000|2020-11-22 09:20:40|5212.07|5174.07|5209.78|5171.78|5212.09|5174.09|5209.78|5171.78|10
1606036850000|2020-11-22 09:20:50|5209.92|5171.92|5211.18|5173.18|5211.5|5173.5|5209.92|5171.92|10
1606036860000|2020-11-22 09:21:00|5211.04|5173.04|5210.77|5172.77|5211.42|5173.42|5210.48|5172.48|10
1606036870000|2020-11-22 09:21:10|5210.84|5172.84|5209.07|5171.07|5210.84|5172.84|5208.97|5170.97|9
1606036880000|2020-11-22 09:21:20|5208.53|5170.53|5207.7|5169.7|5208.82|5170.82|5207.7|5169.7|9
1606036890000|2020-11-22 09:21:30|5207.54|5169.54|5206.75|5168.75|5207.96|5169.96|5206.46|5168.46|10
1606036900000|2020-11-22 09:21:40|5206.77|5168.77|5203.84|5165.84|5207.89|5169.89|5203.84|5165.84|10
1606036910000|2020-11-22 09:21:50|5202.79|5164.79|5198.95|5160.95|5203.47|5165.47|5198.95|5160.95|10
1606036920000|2020-11-22 09:22:00|5198.76|5160.76|5195.09|5157.09|5198.76|5160.76|5195.09|5157.09|10
1606036930000|2020-11-22 09:22:10|5195.47|5157.47|5193.77|5155.77|5195.55|5157.55|5193.77|5155.77|10
1606036940000|2020-11-22 09:22:20|5194.08|5156.08|5194.05|5156.05|5194.41|5156.41|5193.66|5155.66|10
1606036950000|2020-11-22 09:22:30|5194.07|5156.07|5191.62|5153.62|5194.07|5156.07|5191.62|5153.62|10
1606036960000|2020-11-22 09:22:40|5191.42|5153.42|5190.57|5152.57|5191.51|5153.51|5190.57|5152.57|8
1606036970000|2020-11-22 09:22:50|5189.93|5151.93|5189.34|5151.34|5189.93|5151.93|5188.56|5150.56|10
1606036980000|2020-11-22 09:23:00|5190.38|5152.38|5196.17|5158.17|5196.17|5158.17|5190.06|5152.06|10
1606036990000|2020-11-22 09:23:10|5197.21|5159.21|5196.04|5158.04|5198.56|5160.56|5195.89|5157.89|10
1606037000000|2020-11-22 09:23:20|5195.79|5157.79|5199.59|5161.59|5199.59|5161.59|5195.79|5157.79|10
1606037010000|2020-11-22 09:23:30|5200.81|5162.81|5203.34|5165.34|5203.34|5165.34|5200.76|5162.76|10
1606037020000|2020-11-22 09:23:40|5203.67|5165.67|5203.3|5165.3|5204.34|5166.34|5203.3|5165.3|9
1606037030000|2020-11-22 09:23:50|5203.74|5165.74|5204.9|5166.9|5204.92|5166.92|5203.66|5165.66|10
1606037040000|2020-11-22 09:24:00|5204.95|5166.95|5207.84|5169.84|5207.84|5169.84|5204.92|5166.92|10
1606037050000|2020-11-22 09:24:10|5208.28|5170.28|5209.85|5171.85|5210.34|5172.34|5208.28|5170.28|9
1606037060000|2020-11-22 09:24:20|5209.26|5171.26|5210.33|5172.33|5210.33|5172.33|5209.26|5171.26|10
1606037070000|2020-11-22 09:24:30|5210.2|5172.2|5210.93|5172.93|5210.93|5172.93|5210.12|5172.12|10
1606037080000|2020-11-22 09:24:40|5210.96|5172.96|5210.81|5172.81|5210.96|5172.96|5210.53|5172.53|10
1606037090000|2020-11-22 09:24:50|5210.86|5172.86|5210.36|5172.36|5210.86|5172.86|5210.3|5172.3|9
1606037100000|2020-11-22 09:25:00|5210.26|5172.26|5210.2|5172.2|5210.48|5172.48|5210.12|5172.12|10
1606037110000|2020-11-22 09:25:10|5210.48|5172.48|5209.29|5171.29|5210.51|5172.51|5209.29|5171.29|10
1606037120000|2020-11-22 09:25:20|5209.1|5171.1|5205.73|5167.73|5209.1|5171.1|5205.73|5167.73|10
1606037130000|2020-11-22 09:25:30|5205.38|5167.38|5205.5|5167.5|5205.5|5167.5|5204.63|5166.63|10
1606037140000|2020-11-22 09:25:40|5205.53|5167.53|5206.9|5168.9|5207.11|5169.11|5205.53|5167.53|10
1606037150000|2020-11-22 09:25:50|5207.03|5169.03|5206.21|5168.21|5207.2|5169.2|5206.21|5168.21|10
1606037160000|2020-11-22 09:26:00|5206.51|5168.51|5205.99|5167.99|5206.51|5168.51|5205.78|5167.78|10
1606037170000|2020-11-22 09:26:10|5205.81|5167.81|5205.61|5167.61|5206.06|5168.06|5205.45|5167.45|10
1606037180000|2020-11-22 09:26:20|5205.75|5167.75|5205.32|5167.32|5205.75|5167.75|5205.17|5167.17|8
1606037190000|2020-11-22 09:26:30|5205.12|5167.12|5204.1|5166.1|5205.18|5167.18|5204.1|5166.1|10
1606037200000|2020-11-22 09:26:40|5204.02|5166.02|5201.94|5163.94|5204.02|5166.02|5201.94|5163.94|10
1606037210000|2020-11-22 09:26:50|5201.84|5163.84|5200.05|5162.05|5201.84|5163.84|5200.05|5162.05|10
1606037220000|2020-11-22 09:27:00|5200.02|5162.02|5199.17|5161.17|5200.02|5162.02|5199.1|5161.1|10
1606037230000|2020-11-22 09:27:10|5199.04|5161.04|5199.57|5161.57|5199.57|5161.57|5198.62|5160.62|10
1606037240000|2020-11-22 09:27:20|5199.78|5161.78|5201.07|5163.07|5201.07|5163.07|5199.55|5161.55|10
1606037250000|2020-11-22 09:27:30|5201.67|5163.67|5203.15|5165.15|5203.33|5165.33|5201.67|5163.67|10
1606037260000|2020-11-22 09:27:40|5203.01|5165.01|5202.44|5164.44|5203.1|5165.1|5202.44|5164.44|9
1606037270000|2020-11-22 09:27:50|5202.36|5164.36|5202.67|5164.67|5202.72|5164.72|5202.34|5164.34|10
1606037280000|2020-11-22 09:28:00|5203.14|5165.14|5206.25|5168.25|5206.25|5168.25|5203.14|5165.14|10
1606037290000|2020-11-22 09:28:10|5207.1|5169.1|5209.23|5171.23|5209.23|5171.23|5207.1|5169.1|10
1606037300000|2020-11-22 09:28:20|5209.49|5171.49|5211.59|5173.59|5211.59|5173.59|5209.49|5171.49|9
1606037310000|2020-11-22 09:28:30|5212.01|5174.01|5212.06|5174.06|5212.26|5174.26|5211.81|5173.81|10
1606037320000|2020-11-22 09:28:40|5212.3|5174.3|5211.93|5173.93|5212.38|5174.38|5211.74|5173.74|8
1606037330000|2020-11-22 09:28:50|5211.89|5173.89|5212.48|5174.48|5212.48|5174.48|5211.89|5173.89|10
1606037340000|2020-11-22 09:29:00|5212.64|5174.64|5213.15|5175.15|5213.15|5175.15|5212.64|5174.64|10
1606037350000|2020-11-22 09:29:10|5213.16|5175.16|5218.23|5180.23|5218.23|5180.23|5213.16|5175.16|10
1606037360000|2020-11-22 09:29:20|5218.37|5180.37|5219.65|5181.65|5219.85|5181.85|5218.21|5180.21|10
1606037370000|2020-11-22 09:29:30|5219.74|5181.74|5220.37|5182.37|5220.85|5182.85|5219.74|5181.74|10
1606037380000|2020-11-22 09:29:40|5220.34|5182.34|5220.18|5182.18|5220.34|5182.34|5219.72|5181.72|10
1606037390000|2020-11-22 09:29:50|5220.1|5182.1|5218.52|5180.52|5220.12|5182.12|5218.52|5180.52|10
1606037400000|2020-11-22 09:30:00|5217.89|5179.89|5216.69|5178.69|5217.96|5179.96|5216.18|5178.18|10
1606037410000|2020-11-22 09:30:10|5216.82|5178.82|5219.09|5181.09|5219.09|5181.09|5216.82|5178.82|10
1606037420000|2020-11-22 09:30:20|5219.38|5181.38|5219.84|5181.84|5219.94|5181.94|5219.38|5181.38|10
1606037430000|2020-11-22 09:30:30|5220.06|5182.06|5223.95|5185.95|5223.95|5185.95|5220.06|5182.06|10
1606037440000|2020-11-22 09:30:40|5225.02|5187.02|5228.26|5190.26|5228.26|5190.26|5225.02|5187.02|10
1606037450000|2020-11-22 09:30:50|5229.03|5191.03|5229.43|5191.43|5229.56|5191.56|5228.5|5190.5|10
1606037460000|2020-11-22 09:31:00|5229.37|5191.37|5229.49|5191.49|5229.85|5191.85|5229.22|5191.22|10
1606037470000|2020-11-22 09:31:10|5228.95|5190.95|5229.35|5191.35|5229.72|5191.72|5228.76|5190.76|10
1606037480000|2020-11-22 09:31:20|5230|5192|5231.7|5193.7|5231.73|5193.73|5230|5192|10
1606037490000|2020-11-22 09:31:30|5231.83|5193.83|5233.56|5195.56|5233.56|5195.56|5231.83|5193.83|10
1606037500000|2020-11-22 09:31:40|5233.58|5195.58|5234.57|5196.57|5234.57|5196.57|5233.41|5195.41|10
1606037510000|2020-11-22 09:31:50|5234.63|5196.63|5237.35|5199.35|5237.35|5199.35|5234.63|5196.63|9
1606037520000|2020-11-22 09:32:00|5238|5200|5237.01|5199.01|5238.36|5200.36|5236.92|5198.92|9
1606037530000|2020-11-22 09:32:10|5237|5199|5238.84|5200.84|5238.84|5200.84|5236.94|5198.94|10
1606037540000|2020-11-22 09:32:20|5239.2|5201.2|5239.99|5201.99|5240.18|5202.18|5239.2|5201.2|10
1606037550000|2020-11-22 09:32:30|5240|5202|5241.62|5203.62|5241.94|5203.94|5240|5202|10
1606037560000|2020-11-22 09:32:40|5241.2|5203.2|5241.51|5203.51|5241.53|5203.53|5241.2|5203.2|10
1606037570000|2020-11-22 09:32:50|5241.52|5203.52|5241.57|5203.57|5241.57|5203.57|5241.16|5203.16|10
1606037580000|2020-11-22 09:33:00|5241.48|5203.48|5243.87|5205.87|5243.87|5205.87|5241.48|5203.48|10
1606037590000|2020-11-22 09:33:10|5244.33|5206.33|5245.86|5207.86|5245.86|5207.86|5244.24|5206.24|10
1606037600000|2020-11-22 09:33:20|5245.72|5207.72|5246.66|5208.66|5246.66|5208.66|5245.72|5207.72|10
1606037610000|2020-11-22 09:33:30|5246.74|5208.74|5246.78|5208.78|5246.89|5208.89|5246.4|5208.4|9
1606037620000|2020-11-22 09:33:40|5246.94|5208.94|5248.84|5210.84|5248.96|5210.96|5246.94|5208.94|9
1606037630000|2020-11-22 09:33:50|5249.06|5211.06|5250.92|5212.92|5251.13|5213.13|5249.06|5211.06|10
1606037640000|2020-11-22 09:34:00|5250.91|5212.91|5253.24|5215.24|5253.24|5215.24|5250.91|5212.91|10
1606037650000|2020-11-22 09:34:10|5253.61|5215.61|5253.39|5215.39|5254.24|5216.24|5253.32|5215.32|10
1606037660000|2020-11-22 09:34:20|5253.52|5215.52|5253.7|5215.7|5253.82|5215.82|5253.29|5215.29|9
1606037670000|2020-11-22 09:34:30|5253.69|5215.69|5256.64|5218.64|5256.64|5218.64|5253.69|5215.69|10
1606037680000|2020-11-22 09:34:40|5257.13|5219.13|5257.11|5219.11|5257.42|5219.42|5257.03|5219.03|10
1606037690000|2020-11-22 09:34:50|5257.18|5219.18|5257.81|5219.81|5257.81|5219.81|5257.18|5219.18|10
1606037700000|2020-11-22 09:35:00|5258.06|5220.06|5259.56|5221.56|5259.56|5221.56|5257.92|5219.92|10
1606037710000|2020-11-22 09:35:10|5259.84|5221.84|5260.27|5222.27|5260.27|5222.27|5259.53|5221.53|10
1606037720000|2020-11-22 09:35:20|5260.98|5222.98|5264.27|5226.27|5264.27|5226.27|5260.98|5222.98|10
1606037730000|2020-11-22 09:35:30|5265.27|5227.27|5266.04|5228.04|5266.04|5228.04|5264.94|5226.94|10
1606037740000|2020-11-22 09:35:40|5266.29|5228.29|5267.97|5229.97|5267.97|5229.97|5266.29|5228.29|10
1606037750000|2020-11-22 09:35:50|5268.55|5230.55|5272.03|5234.03|5272.03|5234.03|5268.3|5230.3|10
1606037760000|2020-11-22 09:36:00|5272.27|5234.27|5269.73|5231.73|5272.27|5234.27|5269.73|5231.73|9
1606037770000|2020-11-22 09:36:10|5269.74|5231.74|5271.28|5233.28|5271.28|5233.28|5269.74|5231.74|10
1606037780000|2020-11-22 09:36:20|5271.48|5233.48|5272.66|5234.66|5272.66|5234.66|5271.29|5233.29|10
1606037790000|2020-11-22 09:36:30|5272.72|5234.72|5274.26|5236.26|5274.26|5236.26|5272.55|5234.55|9
1606037800000|2020-11-22 09:36:40|5274.84|5236.84|5275.92|5237.92|5276.7|5238.7|5274.84|5236.84|9
1606037810000|2020-11-22 09:36:50|5275.89|5237.89|5277.63|5239.63|5277.63|5239.63|5275.51|5237.51|10
1606037820000|2020-11-22 09:37:00|5277.79|5239.79|5281.31|5243.31|5281.31|5243.31|5277.75|5239.75|10
1606037830000|2020-11-22 09:37:10|5281.46|5243.46|5281.92|5243.92|5282.12|5244.12|5281.46|5243.46|10
1606037840000|2020-11-22 09:37:20|5281.82|5243.82|5282.55|5244.55|5282.55|5244.55|5281.21|5243.21|10
1606037850000|2020-11-22 09:37:30|5284.09|5246.09|5283.98|5245.98|5284.09|5246.09|5283.14|5245.14|10
1606037860000|2020-11-22 09:37:40|5284.02|5246.02|5285.48|5247.48|5285.48|5247.48|5284.02|5246.02|10
1606037870000|2020-11-22 09:37:50|5286.56|5248.56|5289.75|5251.75|5290.06|5252.06|5286.56|5248.56|10
1606037880000|2020-11-22 09:38:00|5290.95|5252.95|5293.51|5255.51|5293.51|5255.51|5290.81|5252.81|10
1606037890000|2020-11-22 09:38:10|5293.49|5255.49|5292.28|5254.28|5294.34|5256.34|5292.28|5254.28|10
1606037900000|2020-11-22 09:38:20|5291.38|5253.38|5287.49|5249.49|5291.38|5253.38|5287.49|5249.49|9
1606037910000|2020-11-22 09:38:30|5287.51|5249.51|5286.8|5248.8|5287.9|5249.9|5286.26|5248.26|10
1606037920000|2020-11-22 09:38:40|5286.87|5248.87|5286.29|5248.29|5286.95|5248.95|5286.22|5248.22|10
1606037930000|2020-11-22 09:38:50|5286.27|5248.27|5285.1|5247.1|5286.27|5248.27|5285.1|5247.1|10
1606037940000|2020-11-22 09:39:00|5285.24|5247.24|5282.28|5244.28|5285.24|5247.24|5282.28|5244.28|10
1606037950000|2020-11-22 09:39:10|5281.64|5243.64|5278.46|5240.46|5281.94|5243.94|5278.46|5240.46|10
1606037960000|2020-11-22 09:39:20|5277.9|5239.9|5278.99|5240.99|5278.99|5240.99|5277.28|5239.28|10
1606037970000|2020-11-22 09:39:30|5279.01|5241.01|5284.78|5246.78|5284.78|5246.78|5279.01|5241.01|10
1606037980000|2020-11-22 09:39:40|5285.3|5247.3|5285.89|5247.89|5286.84|5248.84|5285.3|5247.3|10
1606037990000|2020-11-22 09:39:50|5285.86|5247.86|5287.49|5249.49|5287.49|5249.49|5285.86|5247.86|9
1606038000000|2020-11-22 09:40:00|5287.86|5249.86|5289.1|5251.1|5289.22|5251.22|5287.59|5249.59|10
1606038010000|2020-11-22 09:40:10|5290.7|5252.7|5292.36|5254.36|5292.36|5254.36|5290.7|5252.7|9
1606038020000|2020-11-22 09:40:20|5292.83|5254.83|5294.87|5256.87|5294.87|5256.87|5292.81|5254.81|10
1606038030000|2020-11-22 09:40:30|5295.01|5257.01|5298.45|5260.45|5298.45|5260.45|5295.01|5257.01|10
1606038040000|2020-11-22 09:40:40|5299.21|5261.21|5300.03|5262.03|5300.88|5262.88|5299.21|5261.21|10
1606038050000|2020-11-22 09:40:50|5300.29|5262.29|5304.94|5266.94|5305.38|5267.38|5300.29|5262.29|10
1606038060000|2020-11-22 09:41:00|5305.21|5267.21|5307.3|5269.3|5307.33|5269.33|5305.21|5267.21|10
1606038070000|2020-11-22 09:41:10|5307.71|5269.71|5309.35|5271.35|5310.24|5272.24|5307.71|5269.71|10
1606038080000|2020-11-22 09:41:20|5309.49|5271.49|5310.24|5272.24|5310.24|5272.24|5308.29|5270.29|10
1606038090000|2020-11-22 09:41:30|5310.84|5272.84|5313.7|5275.7|5313.7|5275.7|5310.84|5272.84|10
1606038100000|2020-11-22 09:41:40|5313.83|5275.83|5317.38|5279.38|5317.38|5279.38|5313.83|5275.83|9
1606038110000|2020-11-22 09:41:50|5318.43|5280.43|5317.19|5279.19|5319.51|5281.51|5317.19|5279.19|10
1606038120000|2020-11-22 09:42:00|5316.86|5278.86|5313.84|5275.84|5316.86|5278.86|5313.84|5275.84|10
1606038130000|2020-11-22 09:42:10|5315.08|5277.08|5317.74|5279.74|5319.44|5281.44|5315.08|5277.08|10
1606038140000|2020-11-22 09:42:20|5317.76|5279.76|5318.36|5280.36|5318.78|5280.78|5316.9|5278.9|10
1606038150000|2020-11-22 09:42:30|5318.42|5280.42|5315.62|5277.62|5318.42|5280.42|5315.62|5277.62|10
1606038160000|2020-11-22 09:42:40|5314.66|5276.66|5313.28|5275.28|5315|5277|5313.22|5275.22|10
1606038170000|2020-11-22 09:42:50|5313.4|5275.4|5312.97|5274.97|5313.65|5275.65|5311.85|5273.85|10
1606038180000|2020-11-22 09:43:00|5313.36|5275.36|5312.4|5274.4|5314.27|5276.27|5312.4|5274.4|10
1606038190000|2020-11-22 09:43:10|5312.08|5274.08|5313.17|5275.17|5313.44|5275.44|5312.08|5274.08|10
1606038200000|2020-11-22 09:43:20|5313.26|5275.26|5313.08|5275.08|5313.26|5275.26|5312.78|5274.78|10
1606038210000|2020-11-22 09:43:30|5312.73|5274.73|5311.92|5273.92|5312.73|5274.73|5311.29|5273.29|10
1606038220000|2020-11-22 09:43:40|5311.78|5273.78|5313.24|5275.24|5313.24|5275.24|5311.78|5273.78|9
1606038230000|2020-11-22 09:43:50|5314.07|5276.07|5314.81|5276.81|5314.81|5276.81|5314.07|5276.07|10
1606038240000|2020-11-22 09:44:00|5314.9|5276.9|5316.51|5278.51|5316.68|5278.68|5314.9|5276.9|9
1606038250000|2020-11-22 09:44:10|5317.71|5279.71|5319.57|5281.57|5319.57|5281.57|5317.71|5279.71|10
1606038260000|2020-11-22 09:44:20|5319.2|5281.2|5322.33|5284.33|5322.33|5284.33|5319.2|5281.2|9
1606038270000|2020-11-22 09:44:30|5322.44|5284.44|5322.23|5284.23|5322.44|5284.44|5320.55|5282.55|10
1606038280000|2020-11-22 09:44:40|5322.11|5284.11|5321.18|5283.18|5322.8|5284.8|5321.01|5283.01|10
1606038290000|2020-11-22 09:44:50|5320.9|5282.9|5319.36|5281.36|5320.9|5282.9|5319.36|5281.36|10
1606038300000|2020-11-22 09:45:00|5319.38|5281.38|5321.91|5283.91|5321.91|5283.91|5319.38|5281.38|10
1606038310000|2020-11-22 09:45:10|5322.04|5284.04|5322.23|5284.23|5322.81|5284.81|5322.04|5284.04|10
1606038320000|2020-11-22 09:45:20|5322.4|5284.4|5319.65|5281.65|5322.4|5284.4|5319.65|5281.65|10
1606038330000|2020-11-22 09:45:30|5319|5281|5317.46|5279.46|5319|5281|5317.46|5279.46|10
1606038340000|2020-11-22 09:45:40|5317.49|5279.49|5317.05|5279.05|5317.64|5279.64|5317.05|5279.05|9
1606038350000|2020-11-22 09:45:50|5317.38|5279.38|5318.04|5280.04|5318.19|5280.19|5317.38|5279.38|10
1606038360000|2020-11-22 09:46:00|5318.02|5280.02|5316.52|5278.52|5318.36|5280.36|5316.13|5278.13|10
1606038370000|2020-11-22 09:46:10|5316.57|5278.57|5313.35|5275.35|5316.57|5278.57|5313.35|5275.35|10
1606038380000|2020-11-22 09:46:20|5313.01|5275.01|5308.84|5270.84|5313.01|5275.01|5308.84|5270.84|10
1606038390000|2020-11-22 09:46:30|5308.71|5270.71|5304.53|5266.53|5308.71|5270.71|5304.53|5266.53|10
1606038400000|2020-11-22 09:46:40|5303.74|5265.74|5300.37|5262.37|5303.74|5265.74|5300.35|5262.35|10
1606038410000|2020-11-22 09:46:50|5299.47|5261.47|5300.66|5262.66|5300.66|5262.66|5299.1|5261.1|10
1606038420000|2020-11-22 09:47:00|5300.88|5262.88|5301.8|5263.8|5302.07|5264.07|5300.88|5262.88|10
1606038430000|2020-11-22 09:47:10|5302.13|5264.13|5303.69|5265.69|5303.69|5265.69|5301.81|5263.81|10
1606038440000|2020-11-22 09:47:20|5303.66|5265.66|5303.51|5265.51|5303.66|5265.66|5303.18|5265.18|10
1606038450000|2020-11-22 09:47:30|5304.25|5266.25|5304.48|5266.48|5305.7|5267.7|5304.2|5266.2|9
1606038460000|2020-11-22 09:47:40|5304.53|5266.53|5303.46|5265.46|5305.29|5267.29|5303.46|5265.46|10
1606038470000|2020-11-22 09:47:50|5303.32|5265.32|5302.42|5264.42|5303.37|5265.37|5302.33|5264.33|10
1606038480000|2020-11-22 09:48:00|5302.12|5264.12|5302.04|5264.04|5302.18|5264.18|5301.7|5263.7|9
1606038490000|2020-11-22 09:48:10|5302.14|5264.14|5304.48|5266.48|5304.48|5266.48|5302.14|5264.14|7
1606038500000|2020-11-22 09:48:20|5304.75|5266.75|5308.73|5270.73|5308.83|5270.83|5304.75|5266.75|10
1606038510000|2020-11-22 09:48:30|5308.83|5270.83|5307.6|5269.6|5308.83|5270.83|5307.6|5269.6|10
1606038520000|2020-11-22 09:48:40|5307.32|5269.32|5305.79|5267.79|5307.32|5269.32|5305.72|5267.72|10
1606038530000|2020-11-22 09:48:50|5305.75|5267.75|5307.34|5269.34|5307.34|5269.34|5305.59|5267.59|9
1606038540000|2020-11-22 09:49:00|5307.82|5269.82|5309.45|5271.45|5310.16|5272.16|5307.82|5269.82|10
1606038550000|2020-11-22 09:49:10|5309.77|5271.77|5309.59|5271.59|5310.39|5272.39|5309.59|5271.59|10
1606038560000|2020-11-22 09:49:20|5309.68|5271.68|5305.44|5267.44|5309.68|5271.68|5305.44|5267.44|10
1606038570000|2020-11-22 09:49:30|5304.63|5266.63|5306.08|5268.08|5306.25|5268.25|5304.32|5266.32|10
1606038580000|2020-11-22 09:49:40|5306.56|5268.56|5306.34|5268.34|5307.04|5269.04|5306.29|5268.29|10
1606038590000|2020-11-22 09:49:50|5306.25|5268.25|5305.18|5267.18|5306.25|5268.25|5305.13|5267.13|10
1606038600000|2020-11-22 09:50:00|5305.22|5267.22|5306.65|5268.65|5306.65|5268.65|5304.81|5266.81|10
1606038610000|2020-11-22 09:50:10|5306.62|5268.62|5310.59|5272.59|5310.59|5272.59|5306.62|5268.62|9
1606038620000|2020-11-22 09:50:20|5311.13|5273.13|5315.11|5277.11|5315.11|5277.11|5311.13|5273.13|10
1606038630000|2020-11-22 09:50:30|5315.39|5277.39|5318.45|5280.45|5318.45|5280.45|5315.39|5277.39|9
1606038640000|2020-11-22 09:50:40|5318.81|5280.81|5321.85|5283.85|5322.13|5284.13|5318.81|5280.81|10
1606038650000|2020-11-22 09:50:50|5322.27|5284.27|5320.82|5282.82|5322.49|5284.49|5320.5|5282.5|10
1606038660000|2020-11-22 09:51:00|5320.21|5282.21|5321.32|5283.32|5321.41|5283.41|5319.63|5281.63|10
1606038670000|2020-11-22 09:51:10|5322.35|5284.35|5325.05|5287.05|5325.05|5287.05|5322.35|5284.35|10
1606038680000|2020-11-22 09:51:20|5325.2|5287.2|5329.42|5291.42|5329.56|5291.56|5325.2|5287.2|10
1606038690000|2020-11-22 09:51:30|5329.25|5291.25|5333.31|5295.31|5333.45|5295.45|5329.25|5291.25|10
1606038700000|2020-11-22 09:51:40|5335.61|5297.61|5335.25|5297.25|5336.83|5298.83|5335.25|5297.25|10
1606038710000|2020-11-22 09:51:50|5333.97|5295.97|5332.12|5294.12|5334.67|5296.67|5331.85|5293.85|10
1606038720000|2020-11-22 09:52:00|5332.49|5294.49|5329.25|5291.25|5332.49|5294.49|5328.93|5290.93|9
1606038730000|2020-11-22 09:52:10|5329.21|5291.21|5330.54|5292.54|5330.94|5292.94|5329.21|5291.21|10
1606038740000|2020-11-22 09:52:20|5330.75|5292.75|5335.64|5297.64|5335.64|5297.64|5330.75|5292.75|10
1606038750000|2020-11-22 09:52:30|5336.32|5298.32|5339.1|5301.1|5339.1|5301.1|5336.16|5298.16|10
1606038760000|2020-11-22 09:52:40|5339.03|5301.03|5339.11|5301.11|5339.36|5301.36|5338.88|5300.88|10
1606038770000|2020-11-22 09:52:50|5339.43|5301.43|5335.6|5297.6|5339.7|5301.7|5335.6|5297.6|10
1606038780000|2020-11-22 09:53:00|5334.48|5296.48|5332.13|5294.13|5335.45|5297.45|5331.85|5293.85|10
1606038790000|2020-11-22 09:53:10|5331.85|5293.85|5329.47|5291.47|5332.27|5294.27|5329.47|5291.47|10
1606038800000|2020-11-22 09:53:20|5326.97|5288.97|5330.87|5292.87|5330.96|5292.96|5326.92|5288.92|10
1606038810000|2020-11-22 09:53:30|5330.71|5292.71|5332.81|5294.81|5332.88|5294.88|5330.71|5292.71|10
1606038820000|2020-11-22 09:53:40|5333.08|5295.08|5332.4|5294.4|5333.08|5295.08|5331.88|5293.88|10
1606038830000|2020-11-22 09:53:50|5332.5|5294.5|5328.87|5290.87|5332.79|5294.79|5328.87|5290.87|10
1606038840000|2020-11-22 09:54:00|5328.24|5290.24|5328.95|5290.95|5328.95|5290.95|5327.56|5289.56|10
1606038850000|2020-11-22 09:54:10|5329.27|5291.27|5324.22|5286.22|5329.27|5291.27|5324.22|5286.22|10
1606038860000|2020-11-22 09:54:20|5323.86|5285.86|5318.55|5280.55|5323.86|5285.86|5318.55|5280.55|10
1606038870000|2020-11-22 09:54:30|5318.91|5280.91|5321.61|5283.61|5321.61|5283.61|5318.63|5280.63|10
1606038880000|2020-11-22 09:54:40|5321.3|5283.3|5321.13|5283.13|5322.38|5284.38|5321.06|5283.06|10
1606038890000|2020-11-22 09:54:50|5320.65|5282.65|5317.87|5279.87|5320.65|5282.65|5317.76|5279.76|10
1606038900000|2020-11-22 09:55:00|5317.66|5279.66|5317.66|5279.66|5318.03|5280.03|5317.61|5279.61|10
1606038910000|2020-11-22 09:55:10|5317.36|5279.36|5317.53|5279.53|5317.76|5279.76|5317.31|5279.31|10
1606038920000|2020-11-22 09:55:20|5317|5279|5317.09|5279.09|5317.53|5279.53|5316.64|5278.64|10
1606038930000|2020-11-22 09:55:30|5316.66|5278.66|5316.38|5278.38|5316.66|5278.66|5315.56|5277.56|9
1606038940000|2020-11-22 09:55:40|5316.58|5278.58|5321.02|5283.02|5321.02|5283.02|5316.58|5278.58|10
1606038950000|2020-11-22 09:55:50|5321.44|5283.44|5323.56|5285.56|5323.56|5285.56|5321.44|5283.44|10
1606038960000|2020-11-22 09:56:00|5324.06|5286.06|5323.77|5285.77|5324.21|5286.21|5323.77|5285.77|9
1606038970000|2020-11-22 09:56:10|5323.2|5285.2|5319.4|5281.4|5323.2|5285.2|5319.4|5281.4|10
1606038980000|2020-11-22 09:56:20|5320.31|5282.31|5322.24|5284.24|5323.15|5285.15|5320.31|5282.31|10
1606038990000|2020-11-22 09:56:30|5322.06|5284.06|5320.38|5282.38|5322.06|5284.06|5320.38|5282.38|9
1606039000000|2020-11-22 09:56:40|5320.21|5282.21|5321.64|5283.64|5321.64|5283.64|5320.17|5282.17|8
1606039010000|2020-11-22 09:56:50|5321.41|5283.41|5321.23|5283.23|5321.54|5283.54|5321.02|5283.02|10
1606039020000|2020-11-22 09:57:00|5320.98|5282.98|5321.78|5283.78|5322|5284|5320.98|5282.98|10
1606039030000|2020-11-22 09:57:10|5322.09|5284.09|5320.04|5282.04|5322.09|5284.09|5319.95|5281.95|10
1606039040000|2020-11-22 09:57:20|5319.13|5281.13|5315.78|5277.78|5319.13|5281.13|5315.55|5277.55|10
1606039050000|2020-11-22 09:57:30|5316.05|5278.05|5315.95|5277.95|5316.98|5278.98|5315.73|5277.73|10
1606039060000|2020-11-22 09:57:40|5315.83|5277.83|5317.63|5279.63|5317.63|5279.63|5315.68|5277.68|10
1606039070000|2020-11-22 09:57:50|5317.82|5279.82|5317.43|5279.43|5317.92|5279.92|5317.16|5279.16|9
1606039080000|2020-11-22 09:58:00|5317.25|5279.25|5318.09|5280.09|5318.09|5280.09|5317.18|5279.18|10
1606039090000|2020-11-22 09:58:10|5317.98|5279.98|5316.8|5278.8|5318.32|5280.32|5316.8|5278.8|10
1606039100000|2020-11-22 09:58:20|5316.3|5278.3|5314.34|5276.34|5316.3|5278.3|5313.81|5275.81|10
1606039110000|2020-11-22 09:58:30|5314.44|5276.44|5313.27|5275.27|5314.5|5276.5|5313.27|5275.27|9
1606039120000|2020-11-22 09:58:40|5312.58|5274.58|5307.71|5269.71|5312.58|5274.58|5307.71|5269.71|10
1606039130000|2020-11-22 09:58:50|5306.4|5268.4|5310.68|5272.68|5310.68|5272.68|5305.48|5267.48|10
1606039140000|2020-11-22 09:59:00|5311.33|5273.33|5314.12|5276.12|5314.12|5276.12|5311.33|5273.33|10
1606039150000|2020-11-22 09:59:10|5314.08|5276.08|5313.94|5275.94|5314.75|5276.75|5313.87|5275.87|10
1606039160000|2020-11-22 09:59:20|5314.39|5276.39|5312.16|5274.16|5314.39|5276.39|5312.16|5274.16|10
1606039170000|2020-11-22 09:59:30|5311.79|5273.79|5313.48|5275.48|5313.64|5275.64|5311.26|5273.26|10
1606039180000|2020-11-22 09:59:40|5313.82|5275.82|5315.98|5277.98|5315.98|5277.98|5313.47|5275.47|10
1606039190000|2020-11-22 09:59:50|5316.55|5278.55|5319.19|5281.19|5319.31|5281.31|5316.55|5278.55|10
1606039200000|2020-11-22 10:00:00|5319.82|5281.82|5317.21|5279.21|5320.26|5282.26|5317.21|5279.21|10
1606039210000|2020-11-22 10:00:10|5315.63|5277.63|5315.47|5277.47|5315.63|5277.63|5314.67|5276.67|10
1606039220000|2020-11-22 10:00:20|5315.37|5277.37|5315.09|5277.09|5315.48|5277.48|5314.62|5276.62|10
1606039230000|2020-11-22 10:00:30|5314.75|5276.75|5315.11|5277.11|5315.35|5277.35|5313.9|5275.9|10
1606039240000|2020-11-22 10:00:40|5314.7|5276.7|5310.21|5272.21|5315.01|5277.01|5310.21|5272.21|10
1606039250000|2020-11-22 10:00:50|5310.3|5272.3|5312.57|5274.57|5312.57|5274.57|5310.3|5272.3|10
1606039260000|2020-11-22 10:01:00|5311.97|5273.97|5309.2|5271.2|5312.41|5274.41|5309.2|5271.2|10
1606039270000|2020-11-22 10:01:10|5308.83|5270.83|5305.82|5267.82|5308.83|5270.83|5305.82|5267.82|10
1606039280000|2020-11-22 10:01:20|5304.9|5266.9|5299.86|5261.86|5304.9|5266.9|5299.86|5261.86|10
1606039290000|2020-11-22 10:01:30|5300.08|5262.08|5298.27|5260.27|5300.08|5262.08|5298.27|5260.27|10
1606039300000|2020-11-22 10:01:40|5297.85|5259.85|5298.14|5260.14|5299.15|5261.15|5297.53|5259.53|10
1606039310000|2020-11-22 10:01:50|5297.8|5259.8|5296.44|5258.44|5297.8|5259.8|5296.35|5258.35|10
1606039320000|2020-11-22 10:02:00|5296.49|5258.49|5295.53|5257.53|5296.62|5258.62|5295.53|5257.53|10
1606039330000|2020-11-22 10:02:10|5296.23|5258.23|5302.05|5264.05|5302.05|5264.05|5296.23|5258.23|10
1606039340000|2020-11-22 10:02:20|5302.26|5264.26|5305.03|5267.03|5305.03|5267.03|5302.26|5264.26|10
1606039350000|2020-11-22 10:02:30|5305.57|5267.57|5305.49|5267.49|5306.36|5268.36|5305.49|5267.49|10
1606039360000|2020-11-22 10:02:40|5304.42|5266.42|5305|5267|5305|5267|5302.96|5264.96|10
1606039370000|2020-11-22 10:02:50|5304.98|5266.98|5305.44|5267.44|5305.56|5267.56|5304.91|5266.91|10
1606039380000|2020-11-22 10:03:00|5305.42|5267.42|5306.55|5268.55|5306.68|5268.68|5305.27|5267.27|10
1606039390000|2020-11-22 10:03:10|5306.22|5268.22|5304.42|5266.42|5306.22|5268.22|5304.42|5266.42|10
1606039400000|2020-11-22 10:03:20|5304.25|5266.25|5302.54|5264.54|5304.25|5266.25|5302.54|5264.54|10
1606039410000|2020-11-22 10:03:30|5302.69|5264.69|5303.75|5265.75|5303.75|5265.75|5302.69|5264.69|10
1606039420000|2020-11-22 10:03:40|5303.79|5265.79|5302.92|5264.92|5303.79|5265.79|5302.72|5264.72|8
1606039430000|2020-11-22 10:03:50|5302.66|5264.66|5299.97|5261.97|5302.66|5264.66|5299.97|5261.97|10
1606039440000|2020-11-22 10:04:00|5299.9|5261.9|5298.99|5260.99|5299.9|5261.9|5298.71|5260.71|10
1606039450000|2020-11-22 10:04:10|5299.17|5261.17|5297.9|5259.9|5299.61|5261.61|5297.9|5259.9|10
1606039460000|2020-11-22 10:04:20|5297.7|5259.7|5297.18|5259.18|5297.7|5259.7|5297.11|5259.11|10
1606039470000|2020-11-22 10:04:30|5297.1|5259.1|5296.25|5258.25|5297.1|5259.1|5296.25|5258.25|9
1606039480000|2020-11-22 10:04:40|5296.19|5258.19|5290.03|5252.03|5296.42|5258.42|5290.03|5252.03|10
1606039490000|2020-11-22 10:04:50|5290.01|5252.01|5289.86|5251.86|5290.75|5252.75|5289.76|5251.76|10
1606039500000|2020-11-22 10:05:00|5289.56|5251.56|5288.88|5250.88|5289.56|5251.56|5288.57|5250.57|9
1606039510000|2020-11-22 10:05:10|5289.08|5251.08|5288.68|5250.68|5289.65|5251.65|5288.53|5250.53|10
1606039520000|2020-11-22 10:05:20|5287.27|5249.27|5287.19|5249.19|5287.27|5249.27|5285.32|5247.32|10
1606039530000|2020-11-22 10:05:30|5287.28|5249.28|5289.01|5251.01|5289.01|5251.01|5287.28|5249.28|10
1606039540000|2020-11-22 10:05:40|5289.04|5251.04|5292.23|5254.23|5292.23|5254.23|5289.04|5251.04|10
1606039550000|2020-11-22 10:05:50|5292.65|5254.65|5295.94|5257.94|5295.94|5257.94|5292.65|5254.65|10
1606039560000|2020-11-22 10:06:00|5295.97|5257.97|5294.16|5256.16|5296.1|5258.1|5293.75|5255.75|10
1606039570000|2020-11-22 10:06:10|5293.85|5255.85|5290.91|5252.91|5293.85|5255.85|5290.91|5252.91|10
1606039580000|2020-11-22 10:06:20|5290.64|5252.64|5287.93|5249.93|5290.64|5252.64|5287.93|5249.93|10
1606039590000|2020-11-22 10:06:30|5288.2|5250.2|5289.79|5251.79|5289.79|5251.79|5288.18|5250.18|9
1606039600000|2020-11-22 10:06:40|5290.05|5252.05|5286.38|5248.38|5290.05|5252.05|5285.62|5247.62|10
1606039610000|2020-11-22 10:06:50|5287.17|5249.17|5284.63|5246.63|5287.31|5249.31|5284.63|5246.63|10
1606039620000|2020-11-22 10:07:00|5284.69|5246.69|5283.05|5245.05|5284.77|5246.77|5283.05|5245.05|10
1606039630000|2020-11-22 10:07:10|5282.48|5244.48|5281.04|5243.04|5282.48|5244.48|5280.97|5242.97|10
1606039640000|2020-11-22 10:07:20|5281.06|5243.06|5278.81|5240.81|5281.06|5243.06|5278.81|5240.81|10
1606039650000|2020-11-22 10:07:30|5278.26|5240.26|5276.89|5238.89|5278.26|5240.26|5276.89|5238.89|10
1606039660000|2020-11-22 10:07:40|5276.74|5238.74|5273.27|5235.27|5276.74|5238.74|5273.27|5235.27|10
1606039670000|2020-11-22 10:07:50|5273.17|5235.17|5272.5|5234.5|5273.18|5235.18|5272.2|5234.2|10
1606039680000|2020-11-22 10:08:00|5272.2|5234.2|5269.22|5231.22|5272.21|5234.21|5269.22|5231.22|10
1606039690000|2020-11-22 10:08:10|5269.04|5231.04|5267.12|5229.12|5269.04|5231.04|5266.34|5228.34|9
1606039700000|2020-11-22 10:08:20|5267.44|5229.44|5270.41|5232.41|5270.41|5232.41|5267.44|5229.44|10
1606039710000|2020-11-22 10:08:30|5271.39|5233.39|5274.61|5236.61|5274.61|5236.61|5271.39|5233.39|10
1606039720000|2020-11-22 10:08:40|5275.15|5237.15|5272.84|5234.84|5275.2|5237.2|5272.84|5234.84|10
1606039730000|2020-11-22 10:08:50|5272.93|5234.93|5271.08|5233.08|5272.93|5234.93|5271.08|5233.08|10
1606039740000|2020-11-22 10:09:00|5270.93|5232.93|5268.96|5230.96|5271.18|5233.18|5268.96|5230.96|10
1606039750000|2020-11-22 10:09:10|5269.06|5231.06|5268.17|5230.17|5269.19|5231.19|5267.76|5229.76|10
1606039760000|2020-11-22 10:09:20|5267.81|5229.81|5263.32|5225.32|5267.81|5229.81|5260.97|5222.97|10
1606039770000|2020-11-22 10:09:30|5263.09|5225.09|5262.02|5224.02|5263.57|5225.57|5262.02|5224.02|9
1606039780000|2020-11-22 10:09:40|5262.04|5224.04|5263.35|5225.35|5263.35|5225.35|5262.04|5224.04|8
1606039790000|2020-11-22 10:09:50|5263.86|5225.86|5265.94|5227.94|5265.94|5227.94|5263.81|5225.81|10
1606039800000|2020-11-22 10:10:00|5266.02|5228.02|5267.99|5229.99|5267.99|5229.99|5265.5|5227.5|10
1606039810000|2020-11-22 10:10:10|5268.05|5230.05|5267.33|5229.33|5269.58|5231.58|5267.08|5229.08|10
1606039820000|2020-11-22 10:10:20|5267.25|5229.25|5269.97|5231.97|5269.97|5231.97|5267.25|5229.25|9
1606039830000|2020-11-22 10:10:30|5269.77|5231.77|5272.44|5234.44|5272.44|5234.44|5269.61|5231.61|10
1606039840000|2020-11-22 10:10:40|5272.21|5234.21|5270.88|5232.88|5272.21|5234.21|5270.63|5232.63|10
1606039850000|2020-11-22 10:10:50|5270.9|5232.9|5271.02|5233.02|5271.88|5233.88|5270.9|5232.9|10
1606039860000|2020-11-22 10:11:00|5270.91|5232.91|5270.69|5232.69|5270.91|5232.91|5270.31|5232.31|9
1606039870000|2020-11-22 10:11:10|5270.78|5232.78|5270.19|5232.19|5271.25|5233.25|5270.19|5232.19|10
1606039880000|2020-11-22 10:11:20|5270.16|5232.16|5265.89|5227.89|5270.16|5232.16|5265.89|5227.89|10
1606039890000|2020-11-22 10:11:30|5265.49|5227.49|5264.61|5226.61|5265.49|5227.49|5264.37|5226.37|10
1606039900000|2020-11-22 10:11:40|5264.72|5226.72|5264.95|5226.95|5265.02|5227.02|5264.37|5226.37|10
1606039910000|2020-11-22 10:11:50|5265.06|5227.06|5269.02|5231.02|5269.02|5231.02|5265.06|5227.06|10
1606039920000|2020-11-22 10:12:00|5268.91|5230.91|5267.38|5229.38|5269.02|5231.02|5267.38|5229.38|10
1606039930000|2020-11-22 10:12:10|5267.28|5229.28|5267.88|5229.88|5267.88|5229.88|5266.97|5228.97|9
1606039940000|2020-11-22 10:12:20|5267.78|5229.78|5267.77|5229.77|5267.88|5229.88|5267.31|5229.31|10
1606039950000|2020-11-22 10:12:30|5268.47|5230.47|5269.99|5231.99|5270.22|5232.22|5268.47|5230.47|10
1606039960000|2020-11-22 10:12:40|5270.43|5232.43|5272.26|5234.26|5272.26|5234.26|5270.29|5232.29|8
1606039970000|2020-11-22 10:12:50|5272.25|5234.25|5274.14|5236.14|5274.14|5236.14|5272.25|5234.25|10
1606039980000|2020-11-22 10:13:00|5274.09|5236.09|5274.4|5236.4|5274.45|5236.45|5273.76|5235.76|10
1606039990000|2020-11-22 10:13:10|5274.67|5236.67|5275.44|5237.44|5275.45|5237.45|5274.64|5236.64|9
1606040000000|2020-11-22 10:13:20|5275.53|5237.53|5279.43|5241.43|5279.43|5241.43|5275.53|5237.53|10
1606040010000|2020-11-22 10:13:30|5279.8|5241.8|5280.4|5242.4|5280.87|5242.87|5279.8|5241.8|10
1606040020000|2020-11-22 10:13:40|5280.29|5242.29|5280.04|5242.04|5280.36|5242.36|5280.04|5242.04|10
1606040030000|2020-11-22 10:13:50|5280.09|5242.09|5279.11|5241.11|5280.09|5242.09|5279.11|5241.11|10
1606040040000|2020-11-22 10:14:00|5278.76|5240.76|5277.67|5239.67|5278.76|5240.76|5277.67|5239.67|10
1606040050000|2020-11-22 10:14:10|5278.08|5240.08|5278.55|5240.55|5278.59|5240.59|5278.06|5240.06|9
1606040060000|2020-11-22 10:14:20|5278.29|5240.29|5278.94|5240.94|5279|5241|5278.05|5240.05|10
1606040070000|2020-11-22 10:14:30|5278.86|5240.86|5278.64|5240.64|5278.94|5240.94|5278.56|5240.56|10
1606040080000|2020-11-22 10:14:40|5278.58|5240.58|5274.52|5236.52|5278.58|5240.58|5274.52|5236.52|10
1606040090000|2020-11-22 10:14:50|5273.99|5235.99|5272.17|5234.17|5273.99|5235.99|5272.17|5234.17|10
1606040100000|2020-11-22 10:15:00|5271.75|5233.75|5270.28|5232.28|5271.75|5233.75|5270.25|5232.25|10
1606040110000|2020-11-22 10:15:10|5270.57|5232.57|5268.59|5230.59|5270.57|5232.57|5268.59|5230.59|10
1606040120000|2020-11-22 10:15:20|5268.2|5230.2|5267.1|5229.1|5268.2|5230.2|5266.83|5228.83|10
1606040130000|2020-11-22 10:15:30|5266.78|5228.78|5265.65|5227.65|5267.27|5229.27|5265.65|5227.65|10
1606040140000|2020-11-22 10:15:40|5265.54|5227.54|5266.52|5228.52|5266.52|5228.52|5265.54|5227.54|10
1606040150000|2020-11-22 10:15:50|5266.21|5228.21|5264.31|5226.31|5266.86|5228.86|5264.31|5226.31|10
1606040160000|2020-11-22 10:16:00|5264.01|5226.01|5263.95|5225.95|5264.01|5226.01|5262.57|5224.57|10
1606040170000|2020-11-22 10:16:10|5264.15|5226.15|5266.7|5228.7|5266.7|5228.7|5263.87|5225.87|10
1606040180000|2020-11-22 10:16:20|5265.87|5227.87|5268.06|5230.06|5268.06|5230.06|5264.69|5226.69|10
1606040190000|2020-11-22 10:16:30|5268.05|5230.05|5269.94|5231.94|5269.95|5231.95|5268.05|5230.05|10
1606040200000|2020-11-22 10:16:40|5269.77|5231.77|5272.97|5234.97|5272.97|5234.97|5269.77|5231.77|10
1606040210000|2020-11-22 10:16:50|5272.17|5234.17|5276.29|5238.29|5276.29|5238.29|5272.17|5234.17|10
1606040220000|2020-11-22 10:17:00|5276.45|5238.45|5279.4|5241.4|5279.4|5241.4|5276.45|5238.45|10
1606040230000|2020-11-22 10:17:10|5279.92|5241.92|5281.08|5243.08|5281.36|5243.36|5279.85|5241.85|10
1606040240000|2020-11-22 10:17:20|5281.12|5243.12|5282.66|5244.66|5282.66|5244.66|5281.12|5243.12|10
1606040250000|2020-11-22 10:17:30|5283.46|5245.46|5284.23|5246.23|5284.41|5246.41|5283.3|5245.3|10
1606040260000|2020-11-22 10:17:40|5284.44|5246.44|5285.05|5247.05|5285.05|5247.05|5284.43|5246.43|10
1606040270000|2020-11-22 10:17:50|5284.99|5246.99|5286.33|5248.33|5286.33|5248.33|5284.99|5246.99|10
1606040280000|2020-11-22 10:18:00|5286.64|5248.64|5286.83|5248.83|5286.98|5248.98|5286.09|5248.09|10
1606040290000|2020-11-22 10:18:10|5286.95|5248.95|5284.1|5246.1|5286.95|5248.95|5283.99|5245.99|10
1606040300000|2020-11-22 10:18:20|5284.11|5246.11|5283.96|5245.96|5284.43|5246.43|5283.65|5245.65|10
1606040310000|2020-11-22 10:18:30|5284.34|5246.34|5283.12|5245.12|5284.77|5246.77|5283.12|5245.12|10
1606040320000|2020-11-22 10:18:40|5282.9|5244.9|5282.07|5244.07|5282.9|5244.9|5281.83|5243.83|9
1606040330000|2020-11-22 10:18:50|5282.17|5244.17|5280.6|5242.6|5282.25|5244.25|5280.6|5242.6|10
1606040340000|2020-11-22 10:19:00|5280.59|5242.59|5277.41|5239.41|5280.59|5242.59|5277.34|5239.34|10
1606040350000|2020-11-22 10:19:10|5277.21|5239.21|5276.76|5238.76|5277.51|5239.51|5276.76|5238.76|10
1606040360000|2020-11-22 10:19:20|5276.83|5238.83|5275.49|5237.49|5276.83|5238.83|5275.49|5237.49|10
1606040370000|2020-11-22 10:19:30|5275.46|5237.46|5274.95|5236.95|5275.46|5237.46|5274.63|5236.63|10
1606040380000|2020-11-22 10:19:40|5274.56|5236.56|5275.16|5237.16|5275.16|5237.16|5274.24|5236.24|10
1606040390000|2020-11-22 10:19:50|5274.99|5236.99|5275.17|5237.17|5275.31|5237.31|5274.72|5236.72|10
1606040400000|2020-11-22 10:20:00|5275.36|5237.36|5273.33|5235.33|5275.73|5237.73|5273.33|5235.33|10
1606040410000|2020-11-22 10:20:10|5273.26|5235.26|5272.4|5234.4|5273.26|5235.26|5272.31|5234.31|10
1606040420000|2020-11-22 10:20:20|5272.47|5234.47|5269.44|5231.44|5272.47|5234.47|5269.44|5231.44|9
1606040430000|2020-11-22 10:20:30|5269.15|5231.15|5267.88|5229.88|5269.15|5231.15|5267.88|5229.88|10
1606040440000|2020-11-22 10:20:40|5267.51|5229.51|5267.26|5229.26|5268.54|5230.54|5267.26|5229.26|10
1606040450000|2020-11-22 10:20:50|5267.24|5229.24|5267.44|5229.44|5267.44|5229.44|5266.93|5228.93|10
1606040460000|2020-11-22 10:21:00|5267.16|5229.16|5265.94|5227.94|5267.16|5229.16|5265.94|5227.94|9
1606040470000|2020-11-22 10:21:10|5265.77|5227.77|5263.39|5225.39|5265.77|5227.77|5263.39|5225.39|10
1606040480000|2020-11-22 10:21:20|5263.26|5225.26|5261.93|5223.93|5263.3|5225.3|5260.85|5222.85|10
1606040490000|2020-11-22 10:21:30|5261.64|5223.64|5265.78|5227.78|5265.78|5227.78|5261.64|5223.64|10
1606040500000|2020-11-22 10:21:40|5265.84|5227.84|5271.48|5233.48|5271.52|5233.52|5265.84|5227.84|10
1606040510000|2020-11-22 10:21:50|5271.61|5233.61|5272.64|5234.64|5272.91|5234.91|5271.61|5233.61|10
1606040520000|2020-11-22 10:22:00|5272.46|5234.46|5270.54|5232.54|5272.46|5234.46|5270.54|5232.54|10
1606040530000|2020-11-22 10:22:10|5270.23|5232.23|5269.42|5231.42|5270.35|5232.35|5269.42|5231.42|10
1606040540000|2020-11-22 10:22:20|5269.38|5231.38|5269.45|5231.45|5269.73|5231.73|5269.21|5231.21|10
1606040550000|2020-11-22 10:22:30|5269.24|5231.24|5266.51|5228.51|5269.24|5231.24|5266.51|5228.51|10
1606040560000|2020-11-22 10:22:40|5266.41|5228.41|5266.07|5228.07|5266.42|5228.42|5266.05|5228.05|10
1606040570000|2020-11-22 10:22:50|5265.82|5227.82|5265.6|5227.6|5265.82|5227.82|5265.29|5227.29|10
1606040580000|2020-11-22 10:23:00|5265.72|5227.72|5268.99|5230.99|5268.99|5230.99|5265.72|5227.72|10
1606040590000|2020-11-22 10:23:10|5269.29|5231.29|5272.05|5234.05|5272.73|5234.73|5269.29|5231.29|10
1606040600000|2020-11-22 10:23:20|5272.15|5234.15|5274.02|5236.02|5274.34|5236.34|5272.15|5234.15|10
1606040610000|2020-11-22 10:23:30|5274|5236|5275.97|5237.97|5275.97|5237.97|5273.87|5235.87|10
1606040620000|2020-11-22 10:23:40|5276.19|5238.19|5281.12|5243.12|5281.12|5243.12|5276.19|5238.19|10
1606040630000|2020-11-22 10:23:50|5281.73|5243.73|5285.03|5247.03|5285.73|5247.73|5281.73|5243.73|10
1606040640000|2020-11-22 10:24:00|5285.65|5247.65|5289.99|5251.99|5289.99|5251.99|5285.65|5247.65|10
1606040650000|2020-11-22 10:24:10|5290.63|5252.63|5289.5|5251.5|5291.38|5253.38|5289.5|5251.5|10
1606040660000|2020-11-22 10:24:20|5289.72|5251.72|5290.31|5252.31|5290.47|5252.47|5288.95|5250.95|10
1606040670000|2020-11-22 10:24:30|5290.47|5252.47|5291.49|5253.49|5291.71|5253.71|5290.47|5252.47|10
1606040680000|2020-11-22 10:24:40|5291.52|5253.52|5292.77|5254.77|5293.07|5255.07|5291.14|5253.14|10
1606040690000|2020-11-22 10:24:50|5292.84|5254.84|5296.49|5258.49|5296.49|5258.49|5292.75|5254.75|10
1606040700000|2020-11-22 10:25:00|5297.14|5259.14|5294.75|5256.75|5298.3|5260.3|5294.27|5256.27|10
1606040710000|2020-11-22 10:25:10|5295.19|5257.19|5293.35|5255.35|5295.28|5257.28|5293.35|5255.35|10
1606040720000|2020-11-22 10:25:20|5293.28|5255.28|5292.18|5254.18|5293.33|5255.33|5292|5254|10
1606040730000|2020-11-22 10:25:30|5292.58|5254.58|5291.59|5253.59|5292.58|5254.58|5291.59|5253.59|9
1606040740000|2020-11-22 10:25:40|5291.3|5253.3|5290.74|5252.74|5291.43|5253.43|5290.46|5252.46|10
1606040750000|2020-11-22 10:25:50|5290.68|5252.68|5291.33|5253.33|5291.37|5253.37|5290.5|5252.5|10
1606040760000|2020-11-22 10:26:00|5291.79|5253.79|5289.33|5251.33|5291.79|5253.79|5289.22|5251.22|10
1606040770000|2020-11-22 10:26:10|5289.09|5251.09|5288.62|5250.62|5289.21|5251.21|5288.62|5250.62|9
1606040780000|2020-11-22 10:26:20|5288.43|5250.43|5286.4|5248.4|5288.43|5250.43|5286.34|5248.34|8
1606040790000|2020-11-22 10:26:30|5286.5|5248.5|5287.58|5249.58|5287.58|5249.58|5286.14|5248.14|9
1606040800000|2020-11-22 10:26:40|5287.7|5249.7|5288.56|5250.56|5288.72|5250.72|5287.55|5249.55|10
1606040810000|2020-11-22 10:26:50|5288.87|5250.87|5289.55|5251.55|5289.66|5251.66|5288.59|5250.59|9
1606040820000|2020-11-22 10:27:00|5289.45|5251.45|5289.3|5251.3|5289.53|5251.53|5289.1|5251.1|9
1606040830000|2020-11-22 10:27:10|5289.2|5251.2|5287.26|5249.26|5289.2|5251.2|5287.26|5249.26|10
1606040840000|2020-11-22 10:27:20|5287.02|5249.02|5283.05|5245.05|5287.02|5249.02|5283.05|5245.05|10
1606040850000|2020-11-22 10:27:30|5282.59|5244.59|5282.24|5244.24|5283.01|5245.01|5282.16|5244.16|10
1606040860000|2020-11-22 10:27:40|5282.26|5244.26|5281.02|5243.02|5282.26|5244.26|5281|5243|10
1606040870000|2020-11-22 10:27:50|5280.98|5242.98|5277.37|5239.37|5280.98|5242.98|5277.37|5239.37|10
1606040880000|2020-11-22 10:28:00|5276.96|5238.96|5275.11|5237.11|5276.96|5238.96|5275.04|5237.04|10
1606040890000|2020-11-22 10:28:10|5275.24|5237.24|5274.93|5236.93|5275.24|5237.24|5274.84|5236.84|10
1606040900000|2020-11-22 10:28:20|5274.81|5236.81|5274.69|5236.69|5274.85|5236.85|5274.47|5236.47|10
1606040910000|2020-11-22 10:28:30|5274.33|5236.33|5272.97|5234.97|5274.33|5236.33|5272.97|5234.97|10
1606040920000|2020-11-22 10:28:40|5273.08|5235.08|5271.42|5233.42|5273.08|5235.08|5271.42|5233.42|10
1606040930000|2020-11-22 10:28:50|5271.18|5233.18|5267.78|5229.78|5271.51|5233.51|5267.78|5229.78|10
1606040940000|2020-11-22 10:29:00|5267.5|5229.5|5267.83|5229.83|5267.83|5229.83|5266.07|5228.07|9
1606040950000|2020-11-22 10:29:10|5268.13|5230.13|5270.43|5232.43|5270.43|5232.43|5268.13|5230.13|10
1606040960000|2020-11-22 10:29:20|5271.19|5233.19|5273.69|5235.69|5273.7|5235.7|5271.19|5233.19|10
1606040970000|2020-11-22 10:29:30|5273.67|5235.67|5276.19|5238.19|5276.19|5238.19|5273.67|5235.67|10
1606040980000|2020-11-22 10:29:40|5275.97|5237.97|5275.03|5237.03|5276.11|5238.11|5275.03|5237.03|9
1606040990000|2020-11-22 10:29:50|5274.76|5236.76|5272.6|5234.6|5274.76|5236.76|5272.6|5234.6|10
1606041000000|2020-11-22 10:30:00|5272.55|5234.55|5271.47|5233.47|5272.55|5234.55|5271.47|5233.47|10
1606041010000|2020-11-22 10:30:10|5271.33|5233.33|5269.26|5231.26|5271.33|5233.33|5268.93|5230.93|10
1606041020000|2020-11-22 10:30:20|5269.18|5231.18|5267.7|5229.7|5269.18|5231.18|5267.69|5229.69|10
1606041030000|2020-11-22 10:30:30|5267.61|5229.61|5264.84|5226.84|5267.71|5229.71|5264.84|5226.84|10
1606041040000|2020-11-22 10:30:40|5264.78|5226.78|5262.87|5224.87|5265.15|5227.15|5262.87|5224.87|10
1606041050000|2020-11-22 10:30:50|5262.35|5224.35|5258.22|5220.22|5262.35|5224.35|5258.04|5220.04|10
1606041060000|2020-11-22 10:31:00|5258.23|5220.23|5256.46|5218.46|5258.23|5220.23|5256.46|5218.46|10
1606041070000|2020-11-22 10:31:10|5256.67|5218.67|5256.21|5218.21|5256.94|5218.94|5255.7|5217.7|10
1606041080000|2020-11-22 10:31:20|5255.97|5217.97|5255.81|5217.81|5256.09|5218.09|5255.66|5217.66|10
1606041090000|2020-11-22 10:31:30|5255.53|5217.53|5257.12|5219.12|5257.12|5219.12|5255.53|5217.53|10
1606041100000|2020-11-22 10:31:40|5257.43|5219.43|5259.15|5221.15|5259.17|5221.17|5257.43|5219.43|10
1606041110000|2020-11-22 10:31:50|5259.27|5221.27|5259.43|5221.43|5259.55|5221.55|5259.05|5221.05|10
1606041120000|2020-11-22 10:32:00|5258.97|5220.97|5258.62|5220.62|5258.97|5220.97|5257.74|5219.74|10
1606041130000|2020-11-22 10:32:10|5258.41|5220.41|5258.52|5220.52|5258.52|5220.52|5258.3|5220.3|10
1606041140000|2020-11-22 10:32:20|5258.4|5220.4|5259.23|5221.23|5259.91|5221.91|5258.4|5220.4|10
1606041150000|2020-11-22 10:32:30|5259.26|5221.26|5259.18|5221.18|5259.35|5221.35|5259.02|5221.02|10
1606041160000|2020-11-22 10:32:40|5259.06|5221.06|5257.02|5219.02|5259.42|5221.42|5257.02|5219.02|10
1606041170000|2020-11-22 10:32:50|5256.84|5218.84|5255.87|5217.87|5256.98|5218.98|5255.87|5217.87|10
1606041180000|2020-11-22 10:33:00|5255.94|5217.94|5255.07|5217.07|5255.94|5217.94|5255.07|5217.07|9
1606041190000|2020-11-22 10:33:10|5255.08|5217.08|5253.58|5215.58|5255.12|5217.12|5253.58|5215.58|10
1606041200000|2020-11-22 10:33:20|5253.07|5215.07|5248.6|5210.6|5253.07|5215.07|5248.6|5210.6|10
1606041210000|2020-11-22 10:33:30|5248.35|5210.35|5245.95|5207.95|5248.35|5210.35|5245.95|5207.95|10
1606041220000|2020-11-22 10:33:40|5245.88|5207.88|5247.16|5209.16|5247.16|5209.16|5245.03|5207.03|10
1606041230000|2020-11-22 10:33:50|5247.04|5209.04|5247.12|5209.12|5247.71|5209.71|5247.04|5209.04|10
1606041240000|2020-11-22 10:34:00|5246.91|5208.91|5248.27|5210.27|5248.34|5210.34|5246.91|5208.91|10
1606041250000|2020-11-22 10:34:10|5248.3|5210.3|5251.85|5213.85|5251.85|5213.85|5248.3|5210.3|10
1606041260000|2020-11-22 10:34:20|5251.51|5213.51|5250.59|5212.59|5251.51|5213.51|5250.46|5212.46|10
1606041270000|2020-11-22 10:34:30|5251.01|5213.01|5252.71|5214.71|5252.71|5214.71|5251.01|5213.01|10
1606041280000|2020-11-22 10:34:40|5252.66|5214.66|5255.45|5217.45|5255.45|5217.45|5252.66|5214.66|10
1606041290000|2020-11-22 10:34:50|5255.53|5217.53|5256.23|5218.23|5256.23|5218.23|5255.46|5217.46|9
1606041300000|2020-11-22 10:35:00|5256.46|5218.46|5259.99|5221.99|5259.99|5221.99|5256.46|5218.46|10
1606041310000|2020-11-22 10:35:10|5260.23|5222.23|5261.58|5223.58|5261.58|5223.58|5260|5222|10
1606041320000|2020-11-22 10:35:20|5261.67|5223.67|5260.48|5222.48|5261.69|5223.69|5260.22|5222.22|10
1606041330000|2020-11-22 10:35:30|5260.34|5222.34|5258.72|5220.72|5260.34|5222.34|5258.72|5220.72|10
1606041340000|2020-11-22 10:35:40|5258.68|5220.68|5254.82|5216.82|5258.68|5220.68|5254.53|5216.53|10
1606041350000|2020-11-22 10:35:50|5256.13|5218.13|5253.51|5215.51|5256.32|5218.32|5253.27|5215.27|10
1606041360000|2020-11-22 10:36:00|5253.46|5215.46|5251.15|5213.15|5253.52|5215.52|5251.15|5213.15|10
1606041370000|2020-11-22 10:36:10|5251.05|5213.05|5246.79|5208.79|5251.05|5213.05|5246.79|5208.79|10
1606041380000|2020-11-22 10:36:20|5247.26|5209.26|5246.89|5208.89|5247.26|5209.26|5246.39|5208.39|9
1606041390000|2020-11-22 10:36:30|5246.56|5208.56|5246.13|5208.13|5246.63|5208.63|5245.82|5207.82|10
1606041400000|2020-11-22 10:36:40|5246.42|5208.42|5245.19|5207.19|5246.42|5208.42|5245.18|5207.18|10
1606041410000|2020-11-22 10:36:50|5244.21|5206.21|5244.17|5206.17|5244.21|5206.21|5242.47|5204.47|10
1606041420000|2020-11-22 10:37:00|5244.31|5206.31|5242.87|5204.87|5244.63|5206.63|5242.87|5204.87|10
1606041430000|2020-11-22 10:37:10|5242.73|5204.73|5241.96|5203.96|5242.98|5204.98|5241.19|5203.19|10
1606041440000|2020-11-22 10:37:20|5242.09|5204.09|5241.76|5203.76|5242.09|5204.09|5241.57|5203.57|10
1606041450000|2020-11-22 10:37:30|5241.25|5203.25|5240.98|5202.98|5241.25|5203.25|5240.4|5202.4|10
1606041460000|2020-11-22 10:37:40|5241.2|5203.2|5240.75|5202.75|5241.22|5203.22|5240.75|5202.75|10
1606041470000|2020-11-22 10:37:50|5240.86|5202.86|5236.71|5198.71|5240.86|5202.86|5236.71|5198.71|10
1606041480000|2020-11-22 10:38:00|5236.08|5198.08|5233.92|5195.92|5236.08|5198.08|5233.92|5195.92|10
1606041490000|2020-11-22 10:38:10|5233.78|5195.78|5231.61|5193.61|5233.82|5195.82|5231.55|5193.55|9
1606041500000|2020-11-22 10:38:20|5231.52|5193.52|5232.33|5194.33|5232.33|5194.33|5231.14|5193.14|10
1606041510000|2020-11-22 10:38:30|5233.15|5195.15|5231.68|5193.68|5233.15|5195.15|5231.07|5193.07|10
1606041520000|2020-11-22 10:38:40|5231.91|5193.91|5236.69|5198.69|5236.69|5198.69|5231.91|5193.91|10
1606041530000|2020-11-22 10:38:50|5237.74|5199.74|5242.59|5204.59|5242.59|5204.59|5237.74|5199.74|10
1606041540000|2020-11-22 10:39:00|5243.22|5205.22|5248.35|5210.35|5248.35|5210.35|5243.22|5205.22|10
1606041550000|2020-11-22 10:39:10|5249|5211|5250.9|5212.9|5250.96|5212.96|5249|5211|10
1606041560000|2020-11-22 10:39:20|5251.5|5213.5|5251.57|5213.57|5252.44|5214.44|5251.36|5213.36|10
1606041570000|2020-11-22 10:39:30|5251.39|5213.39|5247.59|5209.59|5251.39|5213.39|5247.59|5209.59|10
1606041580000|2020-11-22 10:39:40|5247.23|5209.23|5241.4|5203.4|5247.23|5209.23|5241.4|5203.4|10
1606041590000|2020-11-22 10:39:50|5241.62|5203.62|5239.57|5201.57|5241.62|5203.62|5238.64|5200.64|10
1606041600000|2020-11-22 10:40:00|5240.04|5202.04|5239.49|5201.49|5240.04|5202.04|5239.29|5201.29|10
1606041610000|2020-11-22 10:40:10|5239.22|5201.22|5238.27|5200.27|5239.22|5201.22|5238.04|5200.04|10
1606041620000|2020-11-22 10:40:20|5238.22|5200.22|5235.16|5197.16|5238.28|5200.28|5235.16|5197.16|10
1606041630000|2020-11-22 10:40:30|5234.24|5196.24|5231.65|5193.65|5234.24|5196.24|5231.52|5193.52|10
1606041640000|2020-11-22 10:40:40|5231.52|5193.52|5231.34|5193.34|5231.52|5193.52|5230.85|5192.85|10
1606041650000|2020-11-22 10:40:50|5231.2|5193.2|5233.14|5195.14|5233.35|5195.35|5230.78|5192.78|10
1606041660000|2020-11-22 10:41:00|5233.47|5195.47|5235.45|5197.45|5235.45|5197.45|5233.47|5195.47|10
1606041670000|2020-11-22 10:41:10|5235.26|5197.26|5235|5197|5235.47|5197.47|5234.98|5196.98|9
1606041680000|2020-11-22 10:41:20|5234.82|5196.82|5233.68|5195.68|5234.85|5196.85|5233.68|5195.68|10
1606041690000|2020-11-22 10:41:30|5233.7|5195.7|5232.91|5194.91|5234.05|5196.05|5232.85|5194.85|10
1606041700000|2020-11-22 10:41:40|5232.55|5194.55|5229.17|5191.17|5232.55|5194.55|5229.17|5191.17|10
1606041710000|2020-11-22 10:41:50|5229.16|5191.16|5229.87|5191.87|5229.87|5191.87|5229.06|5191.06|10
1606041720000|2020-11-22 10:42:00|5229.1|5191.1|5228.46|5190.46|5229.28|5191.28|5228.42|5190.42|10
1606041730000|2020-11-22 10:42:10|5228.07|5190.07|5224.6|5186.6|5228.07|5190.07|5224.6|5186.6|10
1606041740000|2020-11-22 10:42:20|5223.82|5185.82|5219.25|5181.25|5223.82|5185.82|5218.81|5180.81|10
1606041750000|2020-11-22 10:42:30|5219.06|5181.06|5215.68|5177.68|5219.06|5181.06|5215.68|5177.68|10
1606041760000|2020-11-22 10:42:40|5214.32|5176.32|5217.68|5179.68|5217.68|5179.68|5214.32|5176.32|10
1606041770000|2020-11-22 10:42:50|5218.48|5180.48|5216.63|5178.63|5218.87|5180.87|5216.63|5178.63|10
1606041780000|2020-11-22 10:43:00|5216.66|5178.66|5213.02|5175.02|5216.66|5178.66|5213.02|5175.02|10
1606041790000|2020-11-22 10:43:10|5213.06|5175.06|5210.34|5172.34|5213.06|5175.06|5210.34|5172.34|10
1606041800000|2020-11-22 10:43:20|5210.06|5172.06|5206.85|5168.85|5210.06|5172.06|5206.85|5168.85|10
1606041810000|2020-11-22 10:43:30|5206.66|5168.66|5204.31|5166.31|5206.81|5168.81|5204.31|5166.31|10
1606041820000|2020-11-22 10:43:40|5204.05|5166.05|5197.24|5159.24|5204.05|5166.05|5197.24|5159.24|10
1606041830000|2020-11-22 10:43:50|5197.34|5159.34|5195.78|5157.78|5198.99|5160.99|5195.78|5157.78|10
1606041840000|2020-11-22 10:44:00|5195.6|5157.6|5192.82|5154.82|5195.65|5157.65|5192.82|5154.82|10
1606041850000|2020-11-22 10:44:10|5192.83|5154.83|5195.39|5157.39|5195.39|5157.39|5192.83|5154.83|10
1606041860000|2020-11-22 10:44:20|5195.89|5157.89|5200.46|5162.46|5200.46|5162.46|5195.89|5157.89|10
1606041870000|2020-11-22 10:44:30|5200.99|5162.99|5205.48|5167.48|5205.7|5167.7|5200.99|5162.99|10
1606041880000|2020-11-22 10:44:40|5205.14|5167.14|5206.43|5168.43|5206.54|5168.54|5205.14|5167.14|10
1606041890000|2020-11-22 10:44:50|5206.97|5168.97|5209.86|5171.86|5210.22|5172.22|5206.97|5168.97|10
1606041900000|2020-11-22 10:45:00|5209.24|5171.24|5208.99|5170.99|5210.25|5172.25|5208.99|5170.99|10
1606041910000|2020-11-22 10:45:10|5208.96|5170.96|5207.89|5169.89|5208.96|5170.96|5207.23|5169.23|10
1606041920000|2020-11-22 10:45:20|5207.83|5169.83|5206.24|5168.24|5208.19|5170.19|5206.21|5168.21|10
1606041930000|2020-11-22 10:45:30|5205.26|5167.26|5203.88|5165.88|5205.26|5167.26|5203.88|5165.88|10
1606041940000|2020-11-22 10:45:40|5203.74|5165.74|5204.86|5166.86|5205.01|5167.01|5203.74|5165.74|10
1606041950000|2020-11-22 10:45:50|5204.84|5166.84|5206.15|5168.15|5206.5|5168.5|5204.7|5166.7|9
1606041960000|2020-11-22 10:46:00|5206.19|5168.19|5208.77|5170.77|5208.77|5170.77|5206.08|5168.08|10
1606041970000|2020-11-22 10:46:10|5209.15|5171.15|5216.05|5178.05|5216.05|5178.05|5209.15|5171.15|10
1606041980000|2020-11-22 10:46:20|5216.6|5178.6|5222.08|5184.08|5222.08|5184.08|5216.6|5178.6|10
1606041990000|2020-11-22 10:46:30|5222.74|5184.74|5227.62|5189.62|5227.62|5189.62|5222.74|5184.74|10
1606042000000|2020-11-22 10:46:40|5228.41|5190.41|5231.15|5193.15|5231.15|5193.15|5228.41|5190.41|10
1606042010000|2020-11-22 10:46:50|5231.66|5193.66|5230.84|5192.84|5232.28|5194.28|5230.84|5192.84|10
1606042020000|2020-11-22 10:47:00|5230.34|5192.34|5231.24|5193.24|5232.17|5194.17|5230.34|5192.34|10
1606042030000|2020-11-22 10:47:10|5231.28|5193.28|5230.09|5192.09|5231.28|5193.28|5230.09|5192.09|10
1606042040000|2020-11-22 10:47:20|5229.75|5191.75|5227.51|5189.51|5229.75|5191.75|5227.51|5189.51|10
1606042050000|2020-11-22 10:47:30|5228.16|5190.16|5228.33|5190.33|5228.73|5190.73|5228.16|5190.16|9
1606042060000|2020-11-22 10:47:40|5228.61|5190.61|5229.89|5191.89|5230.82|5192.82|5228.61|5190.61|10
1606042070000|2020-11-22 10:47:50|5229.62|5191.62|5229.37|5191.37|5229.75|5191.75|5229.37|5191.37|10
1606042080000|2020-11-22 10:48:00|5229.31|5191.31|5227.89|5189.89|5229.49|5191.49|5227.89|5189.89|10
1606042090000|2020-11-22 10:48:10|5228.1|5190.1|5229.57|5191.57|5229.88|5191.88|5228.1|5190.1|10
1606042100000|2020-11-22 10:48:20|5229.31|5191.31|5229.3|5191.3|5230.5|5192.5|5229.3|5191.3|10
1606042110000|2020-11-22 10:48:30|5229.23|5191.23|5228.76|5190.76|5229.61|5191.61|5228.3|5190.3|10
1606042120000|2020-11-22 10:48:40|5228.77|5190.77|5226.61|5188.61|5228.77|5190.77|5226.61|5188.61|10
1606042130000|2020-11-22 10:48:50|5226.24|5188.24|5223.92|5185.92|5226.24|5188.24|5223.86|5185.86|10
1606042140000|2020-11-22 10:49:00|5224.2|5186.2|5224.32|5186.32|5224.88|5186.88|5223.91|5185.91|10
1606042150000|2020-11-22 10:49:10|5224.43|5186.43|5222.69|5184.69|5224.43|5186.43|5222.69|5184.69|10
1606042160000|2020-11-22 10:49:20|5222.4|5184.4|5219.3|5181.3|5222.4|5184.4|5219.09|5181.09|10
1606042170000|2020-11-22 10:49:30|5218.91|5180.91|5217.22|5179.22|5219.02|5181.02|5217.22|5179.22|10
1606042180000|2020-11-22 10:49:40|5216.86|5178.86|5212.89|5174.89|5216.86|5178.86|5212.89|5174.89|10
1606042190000|2020-11-22 10:49:50|5212.21|5174.21|5213.22|5175.22|5213.22|5175.22|5211.55|5173.55|10
1606042200000|2020-11-22 10:50:00|5213.19|5175.19|5212.49|5174.49|5213.28|5175.28|5212.36|5174.36|10
1606042210000|2020-11-22 10:50:10|5212.4|5174.4|5208.88|5170.88|5212.4|5174.4|5208.88|5170.88|10
1606042220000|2020-11-22 10:50:20|5208.58|5170.58|5205.21|5167.21|5208.58|5170.58|5205.21|5167.21|10
1606042230000|2020-11-22 10:50:30|5204.88|5166.88|5204.07|5166.07|5204.88|5166.88|5202.87|5164.87|10
1606042240000|2020-11-22 10:50:40|5204.28|5166.28|5203.51|5165.51|5204.28|5166.28|5203.33|5165.33|9
1606042250000|2020-11-22 10:50:50|5203.39|5165.39|5200.59|5162.59|5203.43|5165.43|5200.59|5162.59|10
1606042260000|2020-11-22 10:51:00|5200.38|5162.38|5199.19|5161.19|5200.38|5162.38|5199.03|5161.03|10
1606042270000|2020-11-22 10:51:10|5199.34|5161.34|5198.18|5160.18|5199.49|5161.49|5198.18|5160.18|9
1606042280000|2020-11-22 10:51:20|5198|5160|5198.07|5160.07|5199.72|5161.72|5197.41|5159.41|10
1606042290000|2020-11-22 10:51:30|5197.86|5159.86|5196.1|5158.1|5197.87|5159.87|5196.1|5158.1|10
1606042300000|2020-11-22 10:51:40|5195.44|5157.44|5197.11|5159.11|5197.31|5159.31|5195.44|5157.44|10
1606042310000|2020-11-22 10:51:50|5197.22|5159.22|5196.79|5158.79|5197.63|5159.63|5196.79|5158.79|9
1606042320000|2020-11-22 10:52:00|5196.44|5158.44|5198.21|5160.21|5198.21|5160.21|5196.14|5158.14|10
1606042330000|2020-11-22 10:52:10|5198.66|5160.66|5201.54|5163.54|5201.54|5163.54|5198.66|5160.66|10
1606042340000|2020-11-22 10:52:20|5201.45|5163.45|5200.16|5162.16|5201.45|5163.45|5200.16|5162.16|10
1606042350000|2020-11-22 10:52:30|5200.15|5162.15|5198.58|5160.58|5200.35|5162.35|5198.58|5160.58|10
1606042360000|2020-11-22 10:52:40|5198.04|5160.04|5196.56|5158.56|5198.04|5160.04|5196.49|5158.49|9
1606042370000|2020-11-22 10:52:50|5196.89|5158.89|5198.39|5160.39|5198.39|5160.39|5196.89|5158.89|10
1606042380000|2020-11-22 10:53:00|5198.4|5160.4|5195.92|5157.92|5198.4|5160.4|5195.92|5157.92|10
1606042390000|2020-11-22 10:53:10|5196.08|5158.08|5195.98|5157.98|5196.08|5158.08|5195.18|5157.18|10
1606042400000|2020-11-22 10:53:20|5196.1|5158.1|5197.65|5159.65|5197.71|5159.71|5195.97|5157.97|10
1606042410000|2020-11-22 10:53:30|5197.82|5159.82|5201.85|5163.85|5201.85|5163.85|5197.82|5159.82|10
1606042420000|2020-11-22 10:53:40|5202.16|5164.16|5206.31|5168.31|5206.31|5168.31|5202.16|5164.16|10
1606042430000|2020-11-22 10:53:50|5206.03|5168.03|5207.99|5169.99|5207.99|5169.99|5206.03|5168.03|10
1606042440000|2020-11-22 10:54:00|5208.28|5170.28|5206.66|5168.66|5208.78|5170.78|5206.66|5168.66|9
1606042450000|2020-11-22 10:54:10|5206.48|5168.48|5205.42|5167.42|5206.49|5168.49|5205.42|5167.42|8
1606042460000|2020-11-22 10:54:20|5205.64|5167.64|5206.37|5168.37|5207.15|5169.15|5205.64|5167.64|10
1606042470000|2020-11-22 10:54:30|5206.61|5168.61|5204.13|5166.13|5206.61|5168.61|5204.13|5166.13|10
1606042480000|2020-11-22 10:54:40|5203.11|5165.11|5200.54|5162.54|5203.39|5165.39|5200.36|5162.36|10
1606042490000|2020-11-22 10:54:50|5200.12|5162.12|5193.94|5155.94|5200.12|5162.12|5193.94|5155.94|10
1606042500000|2020-11-22 10:55:00|5194.61|5156.61|5193.73|5155.73|5194.76|5156.76|5193.73|5155.73|10
1606042510000|2020-11-22 10:55:10|5193.08|5155.08|5189.18|5151.18|5193.38|5155.38|5189.18|5151.18|10
1606042520000|2020-11-22 10:55:20|5188.33|5150.33|5186.21|5148.21|5188.33|5150.33|5186.21|5148.21|10
1606042530000|2020-11-22 10:55:30|5185.48|5147.48|5179.93|5141.93|5185.48|5147.48|5179.93|5141.93|10
1606042540000|2020-11-22 10:55:40|5179.21|5141.21|5178.45|5140.45|5179.97|5141.97|5178.45|5140.45|10
1606042550000|2020-11-22 10:55:50|5177.92|5139.92|5180.25|5142.25|5180.25|5142.25|5177.07|5139.07|10
1606042560000|2020-11-22 10:56:00|5181.08|5143.08|5189.46|5151.46|5189.46|5151.46|5181.08|5143.08|10
1606042570000|2020-11-22 10:56:10|5189.87|5151.87|5194.47|5156.47|5194.47|5156.47|5189.87|5151.87|10
1606042580000|2020-11-22 10:56:20|5194.95|5156.95|5197.92|5159.92|5198.1|5160.1|5194.95|5156.95|10
1606042590000|2020-11-22 10:56:30|5199.98|5161.98|5201.4|5163.4|5201.4|5163.4|5199.77|5161.77|10
1606042600000|2020-11-22 10:56:40|5202.2|5164.2|5204.63|5166.63|5204.63|5166.63|5202.15|5164.15|10
1606042610000|2020-11-22 10:56:50|5205.75|5167.75|5206.53|5168.53|5206.94|5168.94|5205.75|5167.75|10
1606042620000|2020-11-22 10:57:00|5207.18|5169.18|5205.67|5167.67|5207.18|5169.18|5205.46|5167.46|10
1606042630000|2020-11-22 10:57:10|5205.86|5167.86|5206.63|5168.63|5206.63|5168.63|5205.86|5167.86|10
1606042640000|2020-11-22 10:57:20|5206.54|5168.54|5206.9|5168.9|5206.9|5168.9|5206.33|5168.33|10
1606042650000|2020-11-22 10:57:30|5206.99|5168.99|5207.36|5169.36|5207.61|5169.61|5206.99|5168.99|9
1606042660000|2020-11-22 10:57:40|5209.05|5171.05|5212.67|5174.67|5212.99|5174.99|5209.05|5171.05|10
1606042670000|2020-11-22 10:57:50|5212.45|5174.45|5217.12|5179.12|5217.12|5179.12|5212.45|5174.45|10
1606042680000|2020-11-22 10:58:00|5217.18|5179.18|5217.37|5179.37|5217.7|5179.7|5217.07|5179.07|9
1606042690000|2020-11-22 10:58:10|5217.43|5179.43|5219.82|5181.82|5219.82|5181.82|5217.43|5179.43|10
1606042700000|2020-11-22 10:58:20|5220.55|5182.55|5224.4|5186.4|5224.4|5186.4|5220.55|5182.55|10
1606042710000|2020-11-22 10:58:30|5224.58|5186.58|5224.59|5186.59|5224.59|5186.59|5223.56|5185.56|10
1606042720000|2020-11-22 10:58:40|5224.87|5186.87|5229.09|5191.09|5229.09|5191.09|5224.87|5186.87|10
1606042730000|2020-11-22 10:58:50|5229.28|5191.28|5231.76|5193.76|5231.76|5193.76|5229.28|5191.28|10
1606042740000|2020-11-22 10:59:00|5231.66|5193.66|5232.62|5194.62|5232.83|5194.83|5231.66|5193.66|10
1606042750000|2020-11-22 10:59:10|5232.82|5194.82|5229.07|5191.07|5232.89|5194.89|5229.07|5191.07|10
1606042760000|2020-11-22 10:59:20|5228.96|5190.96|5226.35|5188.35|5228.96|5190.96|5226.07|5188.07|10
1606042770000|2020-11-22 10:59:30|5226.43|5188.43|5227.16|5189.16|5227.16|5189.16|5225.82|5187.82|10
1606042780000|2020-11-22 10:59:40|5227.63|5189.63|5228.06|5190.06|5228.97|5190.97|5227.63|5189.63|10
1606042790000|2020-11-22 10:59:50|5228.84|5190.84|5228.53|5190.53|5229.45|5191.45|5228.53|5190.53|9
1606042800000|2020-11-22 11:00:00|5228.56|5190.56|5228.37|5190.37|5228.56|5190.56|5227.35|5189.35|10
1606042810000|2020-11-22 11:00:10|5228.56|5190.56|5231.7|5193.7|5231.7|5193.7|5228.56|5190.56|10
1606042820000|2020-11-22 11:00:20|5232.57|5194.57|5238.69|5200.69|5238.69|5200.69|5232.57|5194.57|10
1606042830000|2020-11-22 11:00:30|5238.66|5200.66|5241.91|5203.91|5241.91|5203.91|5238.6|5200.6|10
1606042840000|2020-11-22 11:00:40|5242.24|5204.24|5242.06|5204.06|5243.73|5205.73|5242.06|5204.06|10
1606042850000|2020-11-22 11:00:50|5241.72|5203.72|5241.54|5203.54|5241.88|5203.88|5240.67|5202.67|9
1606042860000|2020-11-22 11:01:00|5241.81|5203.81|5240.72|5202.72|5241.81|5203.81|5240.08|5202.08|10
1606042870000|2020-11-22 11:01:10|5240.47|5202.47|5239.66|5201.66|5240.47|5202.47|5239.66|5201.66|10
1606042880000|2020-11-22 11:01:20|5239.88|5201.88|5234.27|5196.27|5240.05|5202.05|5234.27|5196.27|9
1606042890000|2020-11-22 11:01:30|5233.27|5195.27|5228.93|5190.93|5233.27|5195.27|5228.93|5190.93|10
1606042900000|2020-11-22 11:01:40|5228.64|5190.64|5227.58|5189.58|5228.75|5190.75|5227.51|5189.51|10
1606042910000|2020-11-22 11:01:50|5227.42|5189.42|5221.26|5183.26|5227.42|5189.42|5221.26|5183.26|10
1606042920000|2020-11-22 11:02:00|5220.57|5182.57|5215.42|5177.42|5221.08|5183.08|5215.42|5177.42|10
1606042930000|2020-11-22 11:02:10|5215.57|5177.57|5211.57|5173.57|5216.01|5178.01|5211.57|5173.57|10
1606042940000|2020-11-22 11:02:20|5210.38|5172.38|5208.97|5170.97|5210.38|5172.38|5208.97|5170.97|10
1606042950000|2020-11-22 11:02:30|5209.33|5171.33|5210.52|5172.52|5210.52|5172.52|5208.77|5170.77|9
1606042960000|2020-11-22 11:02:40|5210.77|5172.77|5211.02|5173.02|5211.29|5173.29|5210.71|5172.71|10
1606042970000|2020-11-22 11:02:50|5211.07|5173.07|5210.43|5172.43|5211.07|5173.07|5210.43|5172.43|9
1606042980000|2020-11-22 11:03:00|5210.59|5172.59|5205.56|5167.56|5210.59|5172.59|5205.56|5167.56|10
1606042990000|2020-11-22 11:03:10|5205.09|5167.09|5203.77|5165.77|5205.09|5167.09|5203.77|5165.77|10
1606043000000|2020-11-22 11:03:20|5203.89|5165.89|5200.69|5162.69|5203.89|5165.89|5200.69|5162.69|9
1606043010000|2020-11-22 11:03:30|5200.85|5162.85|5197.21|5159.21|5200.87|5162.87|5197.21|5159.21|10
1606043020000|2020-11-22 11:03:40|5195.99|5157.99|5195.68|5157.68|5195.99|5157.99|5194.36|5156.36|9
1606043030000|2020-11-22 11:03:50|5195.5|5157.5|5195.17|5157.17|5196.82|5158.82|5194.77|5156.77|10
1606043040000|2020-11-22 11:04:00|5194.94|5156.94|5191.38|5153.38|5194.94|5156.94|5191.38|5153.38|10
1606043050000|2020-11-22 11:04:10|5191.09|5153.09|5190.2|5152.2|5191.09|5153.09|5189.26|5151.26|10
1606043060000|2020-11-22 11:04:20|5190.39|5152.39|5194.04|5156.04|5194.16|5156.16|5190.39|5152.39|10
1606043070000|2020-11-22 11:04:30|5194.22|5156.22|5195.1|5157.1|5195.1|5157.1|5194.13|5156.13|10
1606043080000|2020-11-22 11:04:40|5195.25|5157.25|5197.92|5159.92|5197.92|5159.92|5195.25|5157.25|10
1606043090000|2020-11-22 11:04:50|5199.36|5161.36|5205.25|5167.25|5205.25|5167.25|5199.36|5161.36|10
1606043100000|2020-11-22 11:05:00|5205.5|5167.5|5203.39|5165.39|5205.78|5167.78|5203.39|5165.39|10
1606043110000|2020-11-22 11:05:10|5203.24|5165.24|5203.82|5165.82|5204.58|5166.58|5203.24|5165.24|10
1606043120000|2020-11-22 11:05:20|5204.14|5166.14|5205.67|5167.67|5205.67|5167.67|5204.14|5166.14|10
1606043130000|2020-11-22 11:05:30|5206.07|5168.07|5205.95|5167.95|5206.34|5168.34|5205.88|5167.88|9
1606043140000|2020-11-22 11:05:40|5205.93|5167.93|5202.68|5164.68|5205.93|5167.93|5202.68|5164.68|10
1606043150000|2020-11-22 11:05:50|5202.19|5164.19|5201.28|5163.28|5202.88|5164.88|5201.28|5163.28|10
1606043160000|2020-11-22 11:06:00|5200.96|5162.96|5197.73|5159.73|5200.96|5162.96|5197.19|5159.19|10
1606043170000|2020-11-22 11:06:10|5197.99|5159.99|5194.12|5156.12|5197.99|5159.99|5194.12|5156.12|10
1606043180000|2020-11-22 11:06:20|5194.01|5156.01|5194.59|5156.59|5194.91|5156.91|5193.31|5155.31|10
1606043190000|2020-11-22 11:06:30|5194.86|5156.86|5197.51|5159.51|5197.51|5159.51|5194.72|5156.72|10
1606043200000|2020-11-22 11:06:40|5197.58|5159.58|5202.69|5164.69|5202.69|5164.69|5197.58|5159.58|10
1606043210000|2020-11-22 11:06:50|5203.86|5165.86|5208.7|5170.7|5208.7|5170.7|5203.86|5165.86|10
1606043220000|2020-11-22 11:07:00|5208.85|5170.85|5207.61|5169.61|5208.92|5170.92|5207.61|5169.61|9
1606043230000|2020-11-22 11:07:10|5206.97|5168.97|5204.22|5166.22|5206.97|5168.97|5204.22|5166.22|10
1606043240000|2020-11-22 11:07:20|5204.21|5166.21|5199.97|5161.97|5204.21|5166.21|5199.97|5161.97|10
1606043250000|2020-11-22 11:07:30|5199.74|5161.74|5199.21|5161.21|5199.74|5161.74|5198.8|5160.8|10
1606043260000|2020-11-22 11:07:40|5199.39|5161.39|5201.86|5163.86|5203.08|5165.08|5199.39|5161.39|10
1606043270000|2020-11-22 11:07:50|5201.28|5163.28|5202.94|5164.94|5202.94|5164.94|5200.88|5162.88|10
1606043280000|2020-11-22 11:08:00|5203.16|5165.16|5200.64|5162.64|5203.71|5165.71|5200.64|5162.64|10
1606043290000|2020-11-22 11:08:10|5200.3|5162.3|5199.26|5161.26|5200.3|5162.3|5199.21|5161.21|10
1606043300000|2020-11-22 11:08:20|5199.27|5161.27|5198.35|5160.35|5199.63|5161.63|5198.22|5160.22|10
1606043310000|2020-11-22 11:08:30|5198.63|5160.63|5197.53|5159.53|5198.63|5160.63|5197.53|5159.53|10
1606043320000|2020-11-22 11:08:40|5197.13|5159.13|5194.94|5156.94|5197.13|5159.13|5194.66|5156.66|10
1606043330000|2020-11-22 11:08:50|5195.19|5157.19|5196.17|5158.17|5196.36|5158.36|5195.19|5157.19|10
1606043340000|2020-11-22 11:09:00|5196.21|5158.21|5197.89|5159.89|5197.89|5159.89|5195.87|5157.87|10
1606043350000|2020-11-22 11:09:10|5198.51|5160.51|5197.8|5159.8|5198.72|5160.72|5197.53|5159.53|10
1606043360000|2020-11-22 11:09:20|5197.29|5159.29|5191.42|5153.42|5197.29|5159.29|5191.42|5153.42|10
1606043370000|2020-11-22 11:09:30|5190.96|5152.96|5188.54|5150.54|5190.96|5152.96|5188.54|5150.54|10
1606043380000|2020-11-22 11:09:40|5187.85|5149.85|5184.9|5146.9|5187.85|5149.85|5184.9|5146.9|10
1606043390000|2020-11-22 11:09:50|5184.03|5146.03|5182.9|5144.9|5184.03|5146.03|5182.56|5144.56|10
1606043400000|2020-11-22 11:10:00|5182.78|5144.78|5184.19|5146.19|5184.9|5146.9|5182.62|5144.62|10
1606043410000|2020-11-22 11:10:10|5184.46|5146.46|5185.89|5147.89|5186.43|5148.43|5184.46|5146.46|10
1606043420000|2020-11-22 11:10:20|5185.58|5147.58|5182.75|5144.75|5185.58|5147.58|5182.75|5144.75|10
1606043430000|2020-11-22 11:10:30|5182.32|5144.32|5179.05|5141.05|5182.32|5144.32|5179.05|5141.05|10
1606043440000|2020-11-22 11:10:40|5178.96|5140.96|5179.11|5141.11|5179.34|5141.34|5178.51|5140.51|10
1606043450000|2020-11-22 11:10:50|5178.57|5140.57|5179|5141|5179.89|5141.89|5178.57|5140.57|10
1606043460000|2020-11-22 11:11:00|5179.16|5141.16|5181.61|5143.61|5181.61|5143.61|5179.16|5141.16|10
1606043470000|2020-11-22 11:11:10|5182.33|5144.33|5188.66|5150.66|5188.66|5150.66|5182.33|5144.33|10
1606043480000|2020-11-22 11:11:20|5188.65|5150.65|5190.98|5152.98|5190.98|5152.98|5188.65|5150.65|10
1606043490000|2020-11-22 11:11:30|5191.9|5153.9|5194.51|5156.51|5194.51|5156.51|5191.9|5153.9|10
1606043500000|2020-11-22 11:11:40|5194.55|5156.55|5194.44|5156.44|5195.72|5157.72|5194.44|5156.44|9
1606043510000|2020-11-22 11:11:50|5193.86|5155.86|5194.78|5156.78|5194.98|5156.98|5193.77|5155.77|10
1606043520000|2020-11-22 11:12:00|5195.19|5157.19|5198.2|5160.2|5198.2|5160.2|5195.19|5157.19|10
1606043530000|2020-11-22 11:12:10|5198.37|5160.37|5200.41|5162.41|5200.41|5162.41|5198.37|5160.37|9
1606043540000|2020-11-22 11:12:20|5200.14|5162.14|5199.76|5161.76|5200.54|5162.54|5199.76|5161.76|10
1606043550000|2020-11-22 11:12:30|5199.9|5161.9|5198.16|5160.16|5199.9|5161.9|5198.16|5160.16|10
1606043560000|2020-11-22 11:12:40|5197.69|5159.69|5194.43|5156.43|5197.69|5159.69|5194.43|5156.43|10
1606043570000|2020-11-22 11:12:50|5194.13|5156.13|5192.34|5154.34|5194.13|5156.13|5191.46|5153.46|10
1606043580000|2020-11-22 11:13:00|5194.44|5156.44|5191.09|5153.09|5194.51|5156.51|5191.09|5153.09|9
1606043590000|2020-11-22 11:13:10|5190.64|5152.64|5189.95|5151.95|5191.15|5153.15|5189.83|5151.83|10
1606043600000|2020-11-22 11:13:20|5189.28|5151.28|5188.19|5150.19|5189.28|5151.28|5187.94|5149.94|10
1606043610000|2020-11-22 11:13:30|5187.78|5149.78|5188.46|5150.46|5188.46|5150.46|5187.46|5149.46|10
1606043620000|2020-11-22 11:13:40|5188.52|5150.52|5189.87|5151.87|5189.87|5151.87|5188.52|5150.52|10
1606043630000|2020-11-22 11:13:50|5190.29|5152.29|5191.53|5153.53|5191.53|5153.53|5189.84|5151.84|10
1606043640000|2020-11-22 11:14:00|5192.2|5154.2|5196.74|5158.74|5196.74|5158.74|5192.2|5154.2|10
1606043650000|2020-11-22 11:14:10|5196.77|5158.77|5197.27|5159.27|5197.37|5159.37|5196.09|5158.09|10
1606043660000|2020-11-22 11:14:20|5197.03|5159.03|5197.65|5159.65|5197.65|5159.65|5197.03|5159.03|10
1606043670000|2020-11-22 11:14:30|5197.99|5159.99|5198.85|5160.85|5198.92|5160.92|5197.99|5159.99|10
1606043680000|2020-11-22 11:14:40|5198.88|5160.88|5198.98|5160.98|5199.29|5161.29|5198.69|5160.69|9
1606043690000|2020-11-22 11:14:50|5198.7|5160.7|5197.27|5159.27|5198.7|5160.7|5197.27|5159.27|10
1606043700000|2020-11-22 11:15:00|5197.36|5159.36|5196.96|5158.96|5197.45|5159.45|5196.96|5158.96|10
1606043710000|2020-11-22 11:15:10|5196.9|5158.9|5199.29|5161.29|5199.45|5161.45|5196.9|5158.9|10
1606043720000|2020-11-22 11:15:20|5199.09|5161.09|5201.82|5163.82|5202.58|5164.58|5199.09|5161.09|10
1606043730000|2020-11-22 11:15:30|5201.95|5163.95|5203.37|5165.37|5203.37|5165.37|5201.73|5163.73|9
1606043740000|2020-11-22 11:15:40|5203.71|5165.71|5205.83|5167.83|5206.85|5168.85|5203.71|5165.71|10
1606043750000|2020-11-22 11:15:50|5205.88|5167.88|5205.91|5167.91|5206.15|5168.15|5205.65|5167.65|10
1606043760000|2020-11-22 11:16:00|5205.94|5167.94|5205.45|5167.45|5205.98|5167.98|5205.34|5167.34|10
1606043770000|2020-11-22 11:16:10|5205.49|5167.49|5208.19|5170.19|5208.22|5170.22|5205.49|5167.49|10
1606043780000|2020-11-22 11:16:20|5208.46|5170.46|5210.11|5172.11|5210.22|5172.22|5208.46|5170.46|10
1606043790000|2020-11-22 11:16:30|5210.26|5172.26|5211.79|5173.79|5212.2|5174.2|5210.26|5172.26|10
1606043800000|2020-11-22 11:16:40|5211|5173|5209.77|5171.77|5211.73|5173.73|5209.77|5171.77|10
1606043810000|2020-11-22 11:16:50|5209.85|5171.85|5212.05|5174.05|5212.19|5174.19|5209.85|5171.85|10
1606043820000|2020-11-22 11:17:00|5212.92|5174.92|5216.42|5178.42|5216.42|5178.42|5212.92|5174.92|10
1606043830000|2020-11-22 11:17:10|5216.31|5178.31|5217.56|5179.56|5217.82|5179.82|5216.31|5178.31|10
1606043840000|2020-11-22 11:17:20|5217.21|5179.21|5213.47|5175.47|5217.21|5179.21|5213.47|5175.47|10
1606043850000|2020-11-22 11:17:30|5212.71|5174.71|5209.87|5171.87|5212.71|5174.71|5209.87|5171.87|10
1606043860000|2020-11-22 11:17:40|5209.55|5171.55|5205.22|5167.22|5209.55|5171.55|5205.22|5167.22|10
1606043870000|2020-11-22 11:17:50|5204.21|5166.21|5202.39|5164.39|5204.21|5166.21|5201.85|5163.85|9
1606043880000|2020-11-22 11:18:00|5202.45|5164.45|5199.44|5161.44|5202.58|5164.58|5199.44|5161.44|10
1606043890000|2020-11-22 11:18:10|5199.03|5161.03|5194.71|5156.71|5199.03|5161.03|5194.71|5156.71|10
1606043900000|2020-11-22 11:18:20|5194.51|5156.51|5192.2|5154.2|5194.51|5156.51|5192.2|5154.2|10
1606043910000|2020-11-22 11:18:30|5191.99|5153.99|5193.15|5155.15|5193.15|5155.15|5191.23|5153.23|10
1606043920000|2020-11-22 11:18:40|5192.95|5154.95|5190.9|5152.9|5192.95|5154.95|5190.74|5152.74|9
1606043930000|2020-11-22 11:18:50|5190.16|5152.16|5191.27|5153.27|5191.27|5153.27|5188.02|5150.02|10
1606043940000|2020-11-22 11:19:00|5191.15|5153.15|5190.98|5152.98|5191.37|5153.37|5190.4|5152.4|10
1606043950000|2020-11-22 11:19:10|5190.47|5152.47|5188.15|5150.15|5190.47|5152.47|5188.15|5150.15|10
1606043960000|2020-11-22 11:19:20|5188.07|5150.07|5189.73|5151.73|5189.77|5151.77|5188.07|5150.07|10
1606043970000|2020-11-22 11:19:30|5189.6|5151.6|5188.37|5150.37|5189.67|5151.67|5188.34|5150.34|10
1606043980000|2020-11-22 11:19:40|5188.42|5150.42|5186.57|5148.57|5188.42|5150.42|5186.57|5148.57|10
1606043990000|2020-11-22 11:19:50|5186.63|5148.63|5184.51|5146.51|5186.69|5148.69|5184.51|5146.51|10
1606044000000|2020-11-22 11:20:00|5184.33|5146.33|5183.67|5145.67|5184.33|5146.33|5182.25|5144.25|10
1606044010000|2020-11-22 11:20:10|5183.44|5145.44|5181.91|5143.91|5183.44|5145.44|5181.91|5143.91|10
1606044020000|2020-11-22 11:20:20|5181.86|5143.86|5182.15|5144.15|5183.36|5145.36|5181.86|5143.86|10
1606044030000|2020-11-22 11:20:30|5181.94|5143.94|5180.6|5142.6|5181.94|5143.94|5180.6|5142.6|10
1606044040000|2020-11-22 11:20:40|5180.48|5142.48|5176.46|5138.46|5180.48|5142.48|5176.46|5138.46|10
1606044050000|2020-11-22 11:20:50|5176.15|5138.15|5179.8|5141.8|5179.8|5141.8|5175.91|5137.91|9
1606044060000|2020-11-22 11:21:00|5180.28|5142.28|5180.55|5142.55|5180.81|5142.81|5179.88|5141.88|10
1606044070000|2020-11-22 11:21:10|5180.64|5142.64|5180.77|5142.77|5180.77|5142.77|5180.37|5142.37|9
1606044080000|2020-11-22 11:21:20|5181.57|5143.57|5181.31|5143.31|5182.01|5144.01|5181.31|5143.31|10
1606044090000|2020-11-22 11:21:30|5181.45|5143.45|5180.87|5142.87|5182.15|5144.15|5180.58|5142.58|10
1606044100000|2020-11-22 11:21:40|5180.73|5142.73|5179.95|5141.95|5181.32|5143.32|5179.93|5141.93|10
1606044110000|2020-11-22 11:21:50|5180.02|5142.02|5178.77|5140.77|5180.22|5142.22|5178.77|5140.77|10
1606044120000|2020-11-22 11:22:00|5179.02|5141.02|5177.9|5139.9|5179.21|5141.21|5177.82|5139.82|10
1606044130000|2020-11-22 11:22:10|5177.58|5139.58|5177.14|5139.14|5177.94|5139.94|5176.91|5138.91|10
1606044140000|2020-11-22 11:22:20|5177.3|5139.3|5178.94|5140.94|5179.3|5141.3|5177.3|5139.3|10
1606044150000|2020-11-22 11:22:30|5178.84|5140.84|5180.17|5142.17|5180.17|5142.17|5178.21|5140.21|10
1606044160000|2020-11-22 11:22:40|5180.89|5142.89|5183.22|5145.22|5183.29|5145.29|5180.89|5142.89|10
1606044170000|2020-11-22 11:22:50|5181.74|5143.74|5176.4|5138.4|5181.74|5143.74|5176.4|5138.4|10
1606044180000|2020-11-22 11:23:00|5177.28|5139.28|5173.77|5135.77|5177.28|5139.28|5173.77|5135.77|10
1606044190000|2020-11-22 11:23:10|5172.54|5134.54|5169.44|5131.44|5172.64|5134.64|5169.44|5131.44|10
1606044200000|2020-11-22 11:23:20|5169.23|5131.23|5171.03|5133.03|5171.03|5133.03|5168.66|5130.66|10
1606044210000|2020-11-22 11:23:30|5172.52|5134.52|5176.08|5138.08|5176.08|5138.08|5172.52|5134.52|10
1606044220000|2020-11-22 11:23:40|5175.99|5137.99|5176.33|5138.33|5176.33|5138.33|5175.76|5137.76|10
1606044230000|2020-11-22 11:23:50|5176.23|5138.23|5176.88|5138.88|5177.22|5139.22|5176.23|5138.23|10
1606044240000|2020-11-22 11:24:00|5177.64|5139.64|5185.97|5147.97|5185.97|5147.97|5177.64|5139.64|10
1606044250000|2020-11-22 11:24:10|5188.32|5150.32|5197.39|5159.39|5197.39|5159.39|5188.32|5150.32|10
1606044260000|2020-11-22 11:24:20|5197.47|5159.47|5197.99|5159.99|5199.31|5161.31|5197.24|5159.24|10
1606044270000|2020-11-22 11:24:30|5198.11|5160.11|5192.49|5154.49|5198.11|5160.11|5192.49|5154.49|10
1606044280000|2020-11-22 11:24:40|5190.1|5152.1|5188.95|5150.95|5190.1|5152.1|5188.1|5150.1|10
1606044290000|2020-11-22 11:24:50|5189.24|5151.24|5189.87|5151.87|5190.02|5152.02|5189.24|5151.24|10
1606044300000|2020-11-22 11:25:00|5189.61|5151.61|5189.54|5151.54|5190.31|5152.31|5189.36|5151.36|10
1606044310000|2020-11-22 11:25:10|5189.5|5151.5|5186.08|5148.08|5189.5|5151.5|5186.02|5148.02|10
1606044320000|2020-11-22 11:25:20|5185.93|5147.93|5183.35|5145.35|5185.93|5147.93|5183.35|5145.35|10
1606044330000|2020-11-22 11:25:30|5182.75|5144.75|5180.11|5142.11|5182.75|5144.75|5180.11|5142.11|10
1606044340000|2020-11-22 11:25:40|5179.76|5141.76|5178.74|5140.74|5179.76|5141.76|5177.98|5139.98|10
1606044350000|2020-11-22 11:25:50|5177.89|5139.89|5176.98|5138.98|5178.2|5140.2|5176.98|5138.98|10
1606044360000|2020-11-22 11:26:00|5176.5|5138.5|5177.09|5139.09|5177.09|5139.09|5175.53|5137.53|10
1606044370000|2020-11-22 11:26:10|5177.64|5139.64|5177.42|5139.42|5178.18|5140.18|5177.35|5139.35|9
1606044380000|2020-11-22 11:26:20|5177.29|5139.29|5175.81|5137.81|5177.29|5139.29|5175.81|5137.81|10
1606044390000|2020-11-22 11:26:30|5175.79|5137.79|5175.06|5137.06|5176.47|5138.47|5175.05|5137.05|9
1606044400000|2020-11-22 11:26:40|5175.62|5137.62|5175.68|5137.68|5175.89|5137.89|5175.03|5137.03|10
1606044410000|2020-11-22 11:26:50|5175.71|5137.71|5176.93|5138.93|5176.93|5138.93|5175.23|5137.23|10
1606044420000|2020-11-22 11:27:00|5177.44|5139.44|5179.49|5141.49|5179.49|5141.49|5177.19|5139.19|10
1606044430000|2020-11-22 11:27:10|5179.78|5141.78|5182.89|5144.89|5182.96|5144.96|5179.78|5141.78|10
1606044440000|2020-11-22 11:27:20|5182.69|5144.69|5181.67|5143.67|5182.69|5144.69|5181.1|5143.1|10
1606044450000|2020-11-22 11:27:30|5181.62|5143.62|5180.77|5142.77|5181.62|5143.62|5180.67|5142.67|10
1606044460000|2020-11-22 11:27:40|5180.43|5142.43|5177.91|5139.91|5180.43|5142.43|5177.91|5139.91|10
1606044470000|2020-11-22 11:27:50|5177.88|5139.88|5177.28|5139.28|5178|5140|5177.21|5139.21|10
1606044480000|2020-11-22 11:28:00|5177.45|5139.45|5176.39|5138.39|5177.65|5139.65|5176.39|5138.39|10
1606044490000|2020-11-22 11:28:10|5176.22|5138.22|5176.57|5138.57|5177.07|5139.07|5176.22|5138.22|10
1606044500000|2020-11-22 11:28:20|5175.7|5137.7|5173.24|5135.24|5175.7|5137.7|5173.24|5135.24|10
1606044510000|2020-11-22 11:28:30|5173.26|5135.26|5169.96|5131.96|5173.26|5135.26|5169.96|5131.96|10
1606044520000|2020-11-22 11:28:40|5169.49|5131.49|5165.81|5127.81|5169.49|5131.49|5165.81|5127.81|10
1606044530000|2020-11-22 11:28:50|5165.16|5127.16|5165.35|5127.35|5165.35|5127.35|5164.44|5126.44|10
1606044540000|2020-11-22 11:29:00|5166.13|5128.13|5169.4|5131.4|5169.4|5131.4|5166.13|5128.13|10
1606044550000|2020-11-22 11:29:10|5169.48|5131.48|5168.56|5130.56|5169.94|5131.94|5168.56|5130.56|10
1606044560000|2020-11-22 11:29:20|5168.66|5130.66|5169.71|5131.71|5169.71|5131.71|5168.37|5130.37|9
1606044570000|2020-11-22 11:29:30|5169.86|5131.86|5170.55|5132.55|5170.67|5132.67|5169.86|5131.86|10
1606044580000|2020-11-22 11:29:40|5169.96|5131.96|5167.95|5129.95|5170.03|5132.03|5167.76|5129.76|10
1606044590000|2020-11-22 11:29:50|5167.69|5129.69|5166.37|5128.37|5167.79|5129.79|5166.37|5128.37|10
1606044600000|2020-11-22 11:30:00|5166.41|5128.41|5161.19|5123.19|5166.41|5128.41|5161.19|5123.19|10
1606044610000|2020-11-22 11:30:10|5161.25|5123.25|5162.75|5124.75|5162.75|5124.75|5160.52|5122.52|10
1606044620000|2020-11-22 11:30:20|5163.32|5125.32|5168.83|5130.83|5168.83|5130.83|5163.32|5125.32|10
1606044630000|2020-11-22 11:30:30|5169.79|5131.79|5171.95|5133.95|5172.48|5134.48|5169.79|5131.79|10
1606044640000|2020-11-22 11:30:40|5172.33|5134.33|5171.93|5133.93|5172.37|5134.37|5171.55|5133.55|10
1606044650000|2020-11-22 11:30:50|5171.48|5133.48|5171.79|5133.79|5172.06|5134.06|5171.48|5133.48|10
1606044660000|2020-11-22 11:31:00|5172.01|5134.01|5172.06|5134.06|5172.42|5134.42|5171.6|5133.6|10
1606044670000|2020-11-22 11:31:10|5172.01|5134.01|5173.62|5135.62|5173.62|5135.62|5171.74|5133.74|10
1606044680000|2020-11-22 11:31:20|5173.61|5135.61|5171.92|5133.92|5173.61|5135.61|5171.92|5133.92|10
1606044690000|2020-11-22 11:31:30|5171.73|5133.73|5169.39|5131.39|5171.73|5133.73|5169.33|5131.33|10
1606044700000|2020-11-22 11:31:40|5168.91|5130.91|5168.48|5130.48|5169.03|5131.03|5168.48|5130.48|10
1606044710000|2020-11-22 11:31:50|5167.44|5129.44|5167.66|5129.66|5167.89|5129.89|5167.44|5129.44|10
1606044720000|2020-11-22 11:32:00|5165.83|5127.83|5165.4|5127.4|5165.83|5127.83|5164.41|5126.41|10
1606044730000|2020-11-22 11:32:10|5165.34|5127.34|5164.64|5126.64|5165.38|5127.38|5164.64|5126.64|9
1606044740000|2020-11-22 11:32:20|5164.25|5126.25|5161.9|5123.9|5164.25|5126.25|5161.9|5123.9|10
1606044750000|2020-11-22 11:32:30|5161.42|5123.42|5158.21|5120.21|5161.42|5123.42|5158.21|5120.21|10
1606044760000|2020-11-22 11:32:40|5158.41|5120.41|5149.72|5111.72|5158.41|5120.41|5149.72|5111.72|10
1606044770000|2020-11-22 11:32:50|5149.27|5111.27|5145.05|5107.05|5149.27|5111.27|5145.05|5107.05|10
1606044780000|2020-11-22 11:33:00|5145.45|5107.45|5142.16|5104.16|5145.45|5107.45|5142.16|5104.16|10
1606044790000|2020-11-22 11:33:10|5141.27|5103.27|5139.66|5101.66|5141.73|5103.73|5139.66|5101.66|10
1606044800000|2020-11-22 11:33:20|5138.93|5100.93|5137.83|5099.83|5138.93|5100.93|5137.59|5099.59|9
1606044810000|2020-11-22 11:33:30|5137.57|5099.57|5136.15|5098.15|5137.57|5099.57|5136.15|5098.15|9
1606044820000|2020-11-22 11:33:40|5136.1|5098.1|5134.65|5096.65|5136.18|5098.18|5134.65|5096.65|9
1606044830000|2020-11-22 11:33:50|5134.45|5096.45|5133.7|5095.7|5134.45|5096.45|5133.7|5095.7|9
1606044840000|2020-11-22 11:34:00|5133.82|5095.82|5132.59|5094.59|5134.13|5096.13|5132.59|5094.59|10
1606044850000|2020-11-22 11:34:10|5132.52|5094.52|5129.12|5091.12|5132.55|5094.55|5129.12|5091.12|10
1606044860000|2020-11-22 11:34:20|5129.51|5091.51|5120.94|5082.94|5129.51|5091.51|5120.82|5082.82|10
1606044870000|2020-11-22 11:34:30|5120.04|5082.04|5114.96|5076.96|5121.4|5083.4|5114.96|5076.96|10
1606044880000|2020-11-22 11:34:40|5114.85|5076.85|5118.33|5080.33|5118.33|5080.33|5112.87|5074.87|10
1606044890000|2020-11-22 11:34:50|5118.48|5080.48|5116.9|5078.9|5120.28|5082.28|5116.9|5078.9|10
1606044900000|2020-11-22 11:35:00|5117.22|5079.22|5116.58|5078.58|5118.54|5080.54|5116.26|5078.26|9
1606044910000|2020-11-22 11:35:10|5116.74|5078.74|5116.8|5078.8|5116.82|5078.82|5116.34|5078.34|10
1606044920000|2020-11-22 11:35:20|5116.44|5078.44|5116.31|5078.31|5117.12|5079.12|5116.15|5078.15|10
1606044930000|2020-11-22 11:35:30|5116.52|5078.52|5117.52|5079.52|5117.83|5079.83|5116.11|5078.11|9
1606044940000|2020-11-22 11:35:40|5117.32|5079.32|5114.46|5076.46|5117.32|5079.32|5114.46|5076.46|10
1606044950000|2020-11-22 11:35:50|5114.41|5076.41|5111.88|5073.88|5114.41|5076.41|5111.88|5073.88|10
1606044960000|2020-11-22 11:36:00|5112|5074|5107.44|5069.44|5114.1|5076.1|5107.44|5069.44|10
1606044970000|2020-11-22 11:36:10|5108.77|5070.77|5095.23|5057.23|5108.77|5070.77|5095.23|5057.23|10
1606044980000|2020-11-22 11:36:20|5094.74|5056.74|5084.17|5046.17|5094.74|5056.74|5084.17|5046.17|10
1606044990000|2020-11-22 11:36:30|5082.56|5044.56|5070.91|5032.91|5082.56|5044.56|5070.91|5032.91|10
1606045000000|2020-11-22 11:36:40|5070.97|5032.97|5066.56|5028.56|5070.97|5032.97|5066.56|5028.56|10
1606045010000|2020-11-22 11:36:50|5066.05|5028.05|5067.08|5029.08|5067.52|5029.52|5065.82|5027.82|10
1606045020000|2020-11-22 11:37:00|5066.72|5028.72|5068.28|5030.28|5068.5|5030.5|5066.72|5028.72|10
1606045030000|2020-11-22 11:37:10|5068.97|5030.97|5065.55|5027.55|5068.97|5030.97|5065.44|5027.44|10
1606045040000|2020-11-22 11:37:20|5064.88|5026.88|5068.79|5030.79|5068.79|5030.79|5064.88|5026.88|10
1606045050000|2020-11-22 11:37:30|5068.54|5030.54|5067.83|5029.83|5068.54|5030.54|5066.19|5028.19|10
1606045060000|2020-11-22 11:37:40|5069.14|5031.14|5072.01|5034.01|5072.01|5034.01|5069.14|5031.14|10
1606045070000|2020-11-22 11:37:50|5072.34|5034.34|5078.45|5040.45|5078.45|5040.45|5072.34|5034.34|10
1606045080000|2020-11-22 11:38:00|5078.33|5040.33|5077.55|5039.55|5078.33|5040.33|5074.64|5036.64|10
1606045090000|2020-11-22 11:38:10|5078.72|5040.72|5084.46|5046.46|5084.46|5046.46|5078.42|5040.42|10
1606045100000|2020-11-22 11:38:20|5085.79|5047.79|5088.46|5050.46|5089.6|5051.6|5085.79|5047.79|10
1606045110000|2020-11-22 11:38:30|5087.92|5049.92|5085.43|5047.43|5087.92|5049.92|5085.43|5047.43|10
1606045120000|2020-11-22 11:38:40|5085.27|5047.27|5084.65|5046.65|5086|5048|5084.09|5046.09|10
1606045130000|2020-11-22 11:38:50|5084.07|5046.07|5083.98|5045.98|5084.07|5046.07|5082.19|5044.19|10
1606045140000|2020-11-22 11:39:00|5084.24|5046.24|5084.67|5046.67|5085.12|5047.12|5084.24|5046.24|8
1606045150000|2020-11-22 11:39:10|5084.64|5046.64|5084.4|5046.4|5084.64|5046.64|5084.16|5046.16|10
1606045160000|2020-11-22 11:39:20|5084.47|5046.47|5086.99|5048.99|5086.99|5048.99|5084.47|5046.47|10
1606045170000|2020-11-22 11:39:30|5087.91|5049.91|5091.52|5053.52|5091.52|5053.52|5087.91|5049.91|10
1606045180000|2020-11-22 11:39:40|5091.63|5053.63|5091.83|5053.83|5092.03|5054.03|5091.06|5053.06|10
1606045190000|2020-11-22 11:39:50|5092.05|5054.05|5092.08|5054.08|5092.27|5054.27|5089.73|5051.73|10
1606045200000|2020-11-22 11:40:00|5092.02|5054.02|5089.62|5051.62|5092.34|5054.34|5089.02|5051.02|10
1606045210000|2020-11-22 11:40:10|5089.97|5051.97|5089.24|5051.24|5089.97|5051.97|5088.69|5050.69|10
1606045220000|2020-11-22 11:40:20|5089.2|5051.2|5089.71|5051.71|5089.71|5051.71|5088.26|5050.26|10
1606045230000|2020-11-22 11:40:30|5089.85|5051.85|5088.47|5050.47|5090.66|5052.66|5088.47|5050.47|10
1606045240000|2020-11-22 11:40:40|5087.5|5049.5|5083.65|5045.65|5087.5|5049.5|5083.65|5045.65|10
1606045250000|2020-11-22 11:40:50|5082.64|5044.64|5083.93|5045.93|5084.21|5046.21|5081.98|5043.98|10
1606045260000|2020-11-22 11:41:00|5083.9|5045.9|5080.78|5042.78|5084.42|5046.42|5080.78|5042.78|9
1606045270000|2020-11-22 11:41:10|5080.09|5042.09|5075.2|5037.2|5080.09|5042.09|5075.2|5037.2|10
1606045280000|2020-11-22 11:41:20|5074.83|5036.83|5074.11|5036.11|5074.83|5036.83|5074.01|5036.01|9
1606045290000|2020-11-22 11:41:30|5073.72|5035.72|5072.78|5034.78|5073.72|5035.72|5072.36|5034.36|10
1606045300000|2020-11-22 11:41:40|5073.15|5035.15|5072.65|5034.65|5073.67|5035.67|5072.65|5034.65|10
1606045310000|2020-11-22 11:41:50|5072.4|5034.4|5070.39|5032.39|5072.69|5034.69|5070.39|5032.39|10
1606045320000|2020-11-22 11:42:00|5069.83|5031.83|5068.75|5030.75|5069.83|5031.83|5068.32|5030.32|10
1606045330000|2020-11-22 11:42:10|5069.62|5031.62|5067.5|5029.5|5069.62|5031.62|5067.5|5029.5|10
1606045340000|2020-11-22 11:42:20|5067.73|5029.73|5070.45|5032.45|5070.54|5032.54|5067.73|5029.73|10
1606045350000|2020-11-22 11:42:30|5070.54|5032.54|5074.37|5036.37|5074.37|5036.37|5070.53|5032.53|10
1606045360000|2020-11-22 11:42:40|5075.59|5037.59|5078.02|5040.02|5078.09|5040.09|5075.59|5037.59|9
1606045370000|2020-11-22 11:42:50|5078.05|5040.05|5073.74|5035.74|5078.05|5040.05|5073.74|5035.74|10
1606045380000|2020-11-22 11:43:00|5073.67|5035.67|5075.87|5037.87|5076.07|5038.07|5073.67|5035.67|10
1606045390000|2020-11-22 11:43:10|5076.02|5038.02|5077.13|5039.13|5077.13|5039.13|5076.02|5038.02|10
1606045400000|2020-11-22 11:43:20|5077.2|5039.2|5083.25|5045.25|5083.25|5045.25|5077.2|5039.2|10
1606045410000|2020-11-22 11:43:30|5083.44|5045.44|5081.08|5043.08|5083.44|5045.44|5080.93|5042.93|10
1606045420000|2020-11-22 11:43:40|5081.02|5043.02|5081.78|5043.78|5082.36|5044.36|5081.02|5043.02|10
1606045430000|2020-11-22 11:43:50|5081.51|5043.51|5078.46|5040.46|5081.51|5043.51|5078.46|5040.46|9
1606045440000|2020-11-22 11:44:00|5078.3|5040.3|5077.63|5039.63|5078.3|5040.3|5077.28|5039.28|10
1606045450000|2020-11-22 11:44:10|5077.6|5039.6|5076.33|5038.33|5077.6|5039.6|5075.59|5037.59|10
1606045460000|2020-11-22 11:44:20|5077.2|5039.2|5077.51|5039.51|5077.51|5039.51|5076.85|5038.85|10
1606045470000|2020-11-22 11:44:30|5077.78|5039.78|5080.26|5042.26|5080.26|5042.26|5077.78|5039.78|10
1606045480000|2020-11-22 11:44:40|5080.75|5042.75|5083.92|5045.92|5083.92|5045.92|5080.75|5042.75|9
1606045490000|2020-11-22 11:44:50|5084.49|5046.49|5086.19|5048.19|5086.19|5048.19|5084.44|5046.44|10
1606045500000|2020-11-22 11:45:00|5086.15|5048.15|5089.14|5051.14|5089.14|5051.14|5086.15|5048.15|10
1606045510000|2020-11-22 11:45:10|5089.5|5051.5|5091.05|5053.05|5091.05|5053.05|5089.4|5051.4|10
1606045520000|2020-11-22 11:45:20|5091.07|5053.07|5092.8|5054.8|5092.8|5054.8|5091.07|5053.07|10
1606045530000|2020-11-22 11:45:30|5092.62|5054.62|5094.24|5056.24|5094.48|5056.48|5092.45|5054.45|10
1606045540000|2020-11-22 11:45:40|5093.93|5055.93|5091.57|5053.57|5093.93|5055.93|5091.57|5053.57|10
1606045550000|2020-11-22 11:45:50|5091.03|5053.03|5085.6|5047.6|5091.03|5053.03|5085.6|5047.6|10
1606045560000|2020-11-22 11:46:00|5085.95|5047.95|5085.04|5047.04|5085.95|5047.95|5085.04|5047.04|10
1606045570000|2020-11-22 11:46:10|5084.8|5046.8|5077.93|5039.93|5084.8|5046.8|5077.93|5039.93|10
1606045580000|2020-11-22 11:46:20|5077.37|5039.37|5074.52|5036.52|5077.37|5039.37|5073.3|5035.3|10
1606045590000|2020-11-22 11:46:30|5074.45|5036.45|5070.38|5032.38|5074.45|5036.45|5070.38|5032.38|10
1606045600000|2020-11-22 11:46:40|5070.76|5032.76|5066.46|5028.46|5070.76|5032.76|5066.13|5028.13|10
1606045610000|2020-11-22 11:46:50|5066.62|5028.62|5061.82|5023.82|5066.62|5028.62|5061.82|5023.82|10
1606045620000|2020-11-22 11:47:00|5060.66|5022.66|5059.76|5021.76|5060.66|5022.66|5058.36|5020.36|10
1606045630000|2020-11-22 11:47:10|5060.43|5022.43|5060.85|5022.85|5062.42|5024.42|5060.43|5022.43|10
1606045640000|2020-11-22 11:47:20|5058.99|5020.99|5052.09|5014.09|5059.09|5021.09|5052.09|5014.09|10
1606045650000|2020-11-22 11:47:30|5051.75|5013.75|5051.21|5013.21|5051.75|5013.75|5048.86|5010.86|10
1606045660000|2020-11-22 11:47:40|5051.85|5013.85|5053.26|5015.26|5054.36|5016.36|5051.85|5013.85|10
1606045670000|2020-11-22 11:47:50|5052.48|5014.48|5045.28|5007.28|5052.48|5014.48|5045.28|5007.28|10
1606045680000|2020-11-22 11:48:00|5044.64|5006.64|5044.56|5006.56|5044.64|5006.64|5042.89|5004.89|10
1606045690000|2020-11-22 11:48:10|5044.97|5006.97|5043.97|5005.97|5045.61|5007.61|5043.32|5005.32|10
1606045700000|2020-11-22 11:48:20|5043.74|5005.74|5045.75|5007.75|5045.75|5007.75|5043.74|5005.74|10
1606045710000|2020-11-22 11:48:30|5045.62|5007.62|5042.06|5004.06|5046.51|5008.51|5042.06|5004.06|10
1606045720000|2020-11-22 11:48:40|5041.72|5003.72|5039.63|5001.63|5042|5004|5039.63|5001.63|10
1606045730000|2020-11-22 11:48:50|5038.75|5000.75|5038.62|5000.62|5038.81|5000.81|5037.56|4999.56|10
1606045740000|2020-11-22 11:49:00|5038.36|5000.36|5039.37|5001.37|5042.05|5004.05|5038.36|5000.36|10
1606045750000|2020-11-22 11:49:10|5038.97|5000.97|5037.29|4999.29|5038.97|5000.97|5037.29|4999.29|10
1606045760000|2020-11-22 11:49:20|5034.67|4996.67|5028|4990|5034.67|4996.67|5027.9|4989.9|10
1606045770000|2020-11-22 11:49:30|5028.01|4990.01|5032.05|4994.05|5032.14|4994.14|5028.01|4990.01|10
1606045780000|2020-11-22 11:49:40|5031.79|4993.79|5035.9|4997.9|5035.9|4997.9|5031.79|4993.79|10
1606045790000|2020-11-22 11:49:50|5036.18|4998.18|5038.36|5000.36|5038.36|5000.36|5036.18|4998.18|10
1606045800000|2020-11-22 11:50:00|5039.3|5001.3|5036.26|4998.26|5040.28|5002.28|5036.26|4998.26|10
1606045810000|2020-11-22 11:50:10|5036.09|4998.09|5031.65|4993.65|5036.09|4998.09|5030.86|4992.86|10
1606045820000|2020-11-22 11:50:20|5032.21|4994.21|5031.13|4993.13|5033.16|4995.16|5031.13|4993.13|10
1606045830000|2020-11-22 11:50:30|5030.67|4992.67|5030.59|4992.59|5031.34|4993.34|5029.06|4991.06|10
1606045840000|2020-11-22 11:50:40|5030.55|4992.55|5031.22|4993.22|5031.59|4993.59|5030.55|4992.55|10
1606045850000|2020-11-22 11:50:50|5030.61|4992.61|5029.23|4991.23|5030.61|4992.61|5028.57|4990.57|10
1606045860000|2020-11-22 11:51:00|5030.22|4992.22|5030.33|4992.33|5031.24|4993.24|5030.01|4992.01|10
1606045870000|2020-11-22 11:51:10|5030.56|4992.56|5028.89|4990.89|5030.63|4992.63|5028.89|4990.89|10
1606045880000|2020-11-22 11:51:20|5028.97|4990.97|5024.17|4986.17|5028.97|4990.97|5024.17|4986.17|10
1606045890000|2020-11-22 11:51:30|5022.22|4984.22|5017.23|4979.23|5022.22|4984.22|5016.79|4978.79|10
1606045900000|2020-11-22 11:51:40|5017.22|4979.22|5015.28|4977.28|5017.22|4979.22|5015.28|4977.28|10
1606045910000|2020-11-22 11:51:50|5015.3|4977.3|5012.96|4974.96|5015.3|4977.3|5012.84|4974.84|10
1606045920000|2020-11-22 11:52:00|5012.59|4974.59|5011.42|4973.42|5013.65|4975.65|5010.48|4972.48|10
1606045930000|2020-11-22 11:52:10|5011.02|4973.02|5005.7|4967.7|5011.02|4973.02|5005.7|4967.7|10
1606045940000|2020-11-22 11:52:20|5005.22|4967.22|5000.97|4962.97|5005.22|4967.22|5000.97|4962.97|10
1606045950000|2020-11-22 11:52:30|5000.37|4962.37|4991.85|4953.85|5000.37|4962.37|4991.85|4953.85|10
1606045960000|2020-11-22 11:52:40|4989.83|4951.83|4986.67|4948.67|4989.83|4951.83|4986.67|4948.67|10
1606045970000|2020-11-22 11:52:50|4986.22|4948.22|4981.17|4943.17|4986.22|4948.22|4981.17|4943.17|10
1606045980000|2020-11-22 11:53:00|4981.28|4943.28|4980.33|4942.33|4981.3|4943.3|4980.25|4942.25|10
1606045990000|2020-11-22 11:53:10|4980.04|4942.04|4978.13|4940.13|4980.04|4942.04|4978.13|4940.13|10
1606046000000|2020-11-22 11:53:20|4978.2|4940.2|4976.64|4938.64|4978.23|4940.23|4976.64|4938.64|10
1606046010000|2020-11-22 11:53:30|4976.92|4938.92|4975.74|4937.74|4977|4939|4975.74|4937.74|9
1606046020000|2020-11-22 11:53:40|4975.7|4937.7|4975.52|4937.52|4975.88|4937.88|4975.31|4937.31|10
1606046030000|2020-11-22 11:53:50|4975.31|4937.31|4974.51|4936.51|4975.55|4937.55|4974.35|4936.35|10
1606046040000|2020-11-22 11:54:00|4974.08|4936.08|4973.14|4935.14|4974.08|4936.08|4973.14|4935.14|10
1606046050000|2020-11-22 11:54:10|4972.27|4934.27|4968.35|4930.35|4972.27|4934.27|4968.35|4930.35|10
1606046060000|2020-11-22 11:54:20|4967.84|4929.84|4962.71|4924.71|4967.84|4929.84|4962.71|4924.71|10
1606046070000|2020-11-22 11:54:30|4962.56|4924.56|4958.86|4920.86|4962.56|4924.56|4958.62|4920.62|10
1606046080000|2020-11-22 11:54:40|4958.29|4920.29|4956.32|4918.32|4958.29|4920.29|4956.32|4918.32|10
1606046090000|2020-11-22 11:54:50|4955.99|4917.99|4954.34|4916.34|4955.99|4917.99|4954.15|4916.15|10
1606046100000|2020-11-22 11:55:00|4953.89|4915.89|4949.16|4911.16|4953.89|4915.89|4947.81|4909.81|10
1606046110000|2020-11-22 11:55:10|4949.53|4911.53|4949.3|4911.3|4949.62|4911.62|4949.02|4911.02|10
1606046120000|2020-11-22 11:55:20|4948.84|4910.84|4947.92|4909.92|4949.13|4911.13|4947.81|4909.81|10
1606046130000|2020-11-22 11:55:30|4948.17|4910.17|4946.51|4908.51|4948.17|4910.17|4946.23|4908.23|10
1606046140000|2020-11-22 11:55:40|4946.87|4908.87|4946.61|4908.61|4947.26|4909.26|4946.58|4908.58|10
1606046150000|2020-11-22 11:55:50|4946.84|4908.84|4945.08|4907.08|4946.84|4908.84|4945.08|4907.08|10
1606046160000|2020-11-22 11:56:00|4945.02|4907.02|4945.9|4907.9|4946.36|4908.36|4945.02|4907.02|10
1606046170000|2020-11-22 11:56:10|4945.54|4907.54|4946.92|4908.92|4947.91|4909.91|4945.44|4907.44|9
1606046180000|2020-11-22 11:56:20|4947.28|4909.28|4950.39|4912.39|4950.57|4912.57|4947.28|4909.28|10
1606046190000|2020-11-22 11:56:30|4951.02|4913.02|4956.02|4918.02|4956.02|4918.02|4950.71|4912.71|10
1606046200000|2020-11-22 11:56:40|4954.43|4916.43|4954.76|4916.76|4955.58|4917.58|4953.19|4915.19|10
1606046210000|2020-11-22 11:56:50|4955.12|4917.12|4962.59|4924.59|4962.59|4924.59|4955.12|4917.12|10
1606046220000|2020-11-22 11:57:00|4963.22|4925.22|4961.92|4923.92|4963.45|4925.45|4961.71|4923.71|10
1606046230000|2020-11-22 11:57:10|4962.1|4924.1|4961.63|4923.63|4962.13|4924.13|4961.18|4923.18|10
1606046240000|2020-11-22 11:57:20|4961.23|4923.23|4962.23|4924.23|4962.23|4924.23|4960.49|4922.49|10
1606046250000|2020-11-22 11:57:30|4963.22|4925.22|4958.84|4920.84|4963.22|4925.22|4958.09|4920.09|10
1606046260000|2020-11-22 11:57:40|4958.39|4920.39|4955.38|4917.38|4959.07|4921.07|4955.38|4917.38|10
1606046270000|2020-11-22 11:57:50|4955.01|4917.01|4953.96|4915.96|4955.01|4917.01|4953.74|4915.74|10
1606046280000|2020-11-22 11:58:00|4955.32|4917.32|4954.81|4916.81|4955.85|4917.85|4953.75|4915.75|10
1606046290000|2020-11-22 11:58:10|4955|4917|4960.17|4922.17|4960.17|4922.17|4955|4917|10
1606046300000|2020-11-22 11:58:20|4960.68|4922.68|4966.45|4928.45|4966.45|4928.45|4960.68|4922.68|10
1606046310000|2020-11-22 11:58:30|4966.93|4928.93|4971.61|4933.61|4971.61|4933.61|4966.93|4928.93|10
1606046320000|2020-11-22 11:58:40|4971.94|4933.94|4977.1|4939.1|4977.1|4939.1|4971.38|4933.38|9
1606046330000|2020-11-22 11:58:50|4977.09|4939.09|4977.08|4939.08|4977.09|4939.09|4977.08|4939.08|2
1606046340000|2020-11-22 11:59:00|4980|4942|4989.64|4951.64|4989.64|4951.64|4980|4942|4
1606046350000|2020-11-22 11:59:10|4989.77|4951.77|5010.97|4972.97|5010.97|4972.97|4989.77|4951.77|10
1606046360000|2020-11-22 11:59:20|5012.26|4974.26|5024.48|4986.48|5024.48|4986.48|5012.26|4974.26|10
1606046370000|2020-11-22 11:59:30|5025.9|4987.9|5035.97|4997.97|5035.97|4997.97|5025.9|4987.9|10
1606046380000|2020-11-22 11:59:40|5036.58|4998.58|5039.62|5001.62|5039.62|5001.62|5036.58|4998.58|9
1606046390000|2020-11-22 11:59:50|5039.59|5001.59|5040.85|5002.85|5040.85|5002.85|5039.55|5001.55|10
1606046400000|2020-11-22 12:00:00|5040.89|5002.89|5039.81|5001.81|5041.2|5003.2|5039.81|5001.81|9
1606046410000|2020-11-22 12:00:10|5039.95|5001.95|5037.74|4999.74|5039.95|5001.95|5037.66|4999.66|10
1606046420000|2020-11-22 12:00:20|5037.87|4999.87|5038.42|5000.42|5038.42|5000.42|5037.51|4999.51|10
1606046430000|2020-11-22 12:00:30|5038.27|5000.27|5035.41|4997.41|5038.58|5000.58|5035.41|4997.41|9
1606046440000|2020-11-22 12:00:40|5034.99|4996.99|5033.13|4995.13|5034.99|4996.99|5033.11|4995.11|10
1606046450000|2020-11-22 12:00:50|5033|4995|5033.51|4995.51|5033.67|4995.67|5033|4995|10
1606046460000|2020-11-22 12:01:00|5034.17|4996.17|5036.47|4998.47|5036.47|4998.47|5034.02|4996.02|10
1606046470000|2020-11-22 12:01:10|5036.31|4998.31|5039.04|5001.04|5039.04|5001.04|5036.31|4998.31|10
1606046480000|2020-11-22 12:01:20|5039.93|5001.93|5045.18|5007.18|5045.5|5007.5|5039.93|5001.93|10
1606046490000|2020-11-22 12:01:30|5045.43|5007.43|5051.92|5013.92|5051.92|5013.92|5045.43|5007.43|10
1606046500000|2020-11-22 12:01:40|5052.83|5014.83|5057.42|5019.42|5057.5|5019.5|5052.83|5014.83|10
1606046510000|2020-11-22 12:01:50|5057.75|5019.75|5064.12|5026.12|5064.12|5026.12|5057.75|5019.75|10
1606046520000|2020-11-22 12:02:00|5064.26|5026.26|5067.23|5029.23|5067.23|5029.23|5064.23|5026.23|10
1606046530000|2020-11-22 12:02:10|5067.55|5029.55|5068.07|5030.07|5069.74|5031.74|5067.55|5029.55|10
1606046540000|2020-11-22 12:02:20|5068|5030|5066.44|5028.44|5068|5030|5066.36|5028.36|10
1606046550000|2020-11-22 12:02:30|5066.61|5028.61|5067.21|5029.21|5067.21|5029.21|5066.03|5028.03|10
1606046560000|2020-11-22 12:02:40|5067.27|5029.27|5072.94|5034.94|5072.94|5034.94|5067.27|5029.27|10
1606046570000|2020-11-22 12:02:50|5073.56|5035.56|5078.76|5040.76|5078.91|5040.91|5073.56|5035.56|10
1606046580000|2020-11-22 12:03:00|5078.99|5040.99|5079.14|5041.14|5079.29|5041.29|5078.14|5040.14|10
1606046590000|2020-11-22 12:03:10|5078.85|5040.85|5079.13|5041.13|5079.29|5041.29|5078.85|5040.85|10
1606046600000|2020-11-22 12:03:20|5078.95|5040.95|5081.55|5043.55|5081.76|5043.76|5078.95|5040.95|10
1606046610000|2020-11-22 12:03:30|5081.7|5043.7|5081.68|5043.68|5082.17|5044.17|5081.64|5043.64|10
1606046620000|2020-11-22 12:03:40|5082.1|5044.1|5083.14|5045.14|5083.14|5045.14|5082.1|5044.1|9
1606046630000|2020-11-22 12:03:50|5083.1|5045.1|5086.46|5048.46|5086.67|5048.67|5082.87|5044.87|10
1606046640000|2020-11-22 12:04:00|5087|5049|5086.38|5048.38|5087.13|5049.13|5086.14|5048.14|10
1606046650000|2020-11-22 12:04:10|5086.62|5048.62|5082.16|5044.16|5086.66|5048.66|5082.16|5044.16|10
1606046660000|2020-11-22 12:04:20|5081.79|5043.79|5079.78|5041.78|5081.79|5043.79|5079.78|5041.78|10
1606046670000|2020-11-22 12:04:30|5080.17|5042.17|5082.88|5044.88|5082.88|5044.88|5079.96|5041.96|10
1606046680000|2020-11-22 12:04:40|5082.82|5044.82|5085.67|5047.67|5085.67|5047.67|5082.82|5044.82|9
1606046690000|2020-11-22 12:04:50|5085.79|5047.79|5082.85|5044.85|5085.79|5047.79|5082.85|5044.85|10
1606046700000|2020-11-22 12:05:00|5083.69|5045.69|5084.13|5046.13|5084.13|5046.13|5083.02|5045.02|10
1606046710000|2020-11-22 12:05:10|5084.17|5046.17|5085.09|5047.09|5085.41|5047.41|5084.17|5046.17|9
1606046720000|2020-11-22 12:05:20|5085.2|5047.2|5086.16|5048.16|5086.16|5048.16|5085.2|5047.2|10
1606046730000|2020-11-22 12:05:30|5086.24|5048.24|5088.19|5050.19|5088.19|5050.19|5086.24|5048.24|10
1606046740000|2020-11-22 12:05:40|5088.77|5050.77|5090.89|5052.89|5091.07|5053.07|5088.77|5050.77|10
1606046750000|2020-11-22 12:05:50|5090.28|5052.28|5090.26|5052.26|5090.62|5052.62|5090.17|5052.17|10
1606046760000|2020-11-22 12:06:00|5090.65|5052.65|5094.02|5056.02|5094.15|5056.15|5090.65|5052.65|10
1606046770000|2020-11-22 12:06:10|5094.24|5056.24|5093.53|5055.53|5094.5|5056.5|5093.53|5055.53|8
1606046780000|2020-11-22 12:06:20|5093.43|5055.43|5089.23|5051.23|5093.43|5055.43|5089.23|5051.23|7
1606046790000|2020-11-22 12:06:30|5089.29|5051.29|5091.23|5053.23|5091.23|5053.23|5089.24|5051.24|10
1606046800000|2020-11-22 12:06:40|5091.46|5053.46|5092.93|5054.93|5094.09|5056.09|5091.46|5053.46|10
1606046810000|2020-11-22 12:06:50|5092.92|5054.92|5090.64|5052.64|5092.92|5054.92|5090.64|5052.64|10
1606046820000|2020-11-22 12:07:00|5090.77|5052.77|5088.81|5050.81|5090.77|5052.77|5088.81|5050.81|10
1606046830000|2020-11-22 12:07:10|5088.19|5050.19|5085.25|5047.25|5088.63|5050.63|5085.25|5047.25|10
1606046840000|2020-11-22 12:07:20|5085.45|5047.45|5085.54|5047.54|5085.76|5047.76|5085.45|5047.45|10
1606046850000|2020-11-22 12:07:30|5084.91|5046.91|5082.65|5044.65|5085.05|5047.05|5082.65|5044.65|10
1606046860000|2020-11-22 12:07:40|5080.94|5042.94|5078.96|5040.96|5080.95|5042.95|5078.96|5040.96|10
1606046870000|2020-11-22 12:07:50|5078.92|5040.92|5078.25|5040.25|5078.92|5040.92|5078.25|5040.25|10
1606046880000|2020-11-22 12:08:00|5078.32|5040.32|5079.56|5041.56|5079.57|5041.57|5078.32|5040.32|10
1606046890000|2020-11-22 12:08:10|5079.47|5041.47|5077.2|5039.2|5079.54|5041.54|5077.2|5039.2|10
1606046900000|2020-11-22 12:08:20|5076.05|5038.05|5069.57|5031.57|5076.05|5038.05|5069.57|5031.57|10
1606046910000|2020-11-22 12:08:30|5069.04|5031.04|5069.29|5031.29|5069.29|5031.29|5067.47|5029.47|10
1606046920000|2020-11-22 12:08:40|5070.54|5032.54|5070.28|5032.28|5071.37|5033.37|5070.14|5032.14|10
1606046930000|2020-11-22 12:08:50|5070.24|5032.24|5070.75|5032.75|5070.75|5032.75|5069.82|5031.82|10
1606046940000|2020-11-22 12:09:00|5070.88|5032.88|5072.61|5034.61|5072.67|5034.67|5070.88|5032.88|10
1606046950000|2020-11-22 12:09:10|5072.66|5034.66|5072.74|5034.74|5072.78|5034.78|5072.41|5034.41|10
1606046960000|2020-11-22 12:09:20|5072.54|5034.54|5075.47|5037.47|5075.47|5037.47|5072.54|5034.54|10
1606046970000|2020-11-22 12:09:30|5075.56|5037.56|5076.39|5038.39|5076.55|5038.55|5075.02|5037.02|10
1606046980000|2020-11-22 12:09:40|5076.49|5038.49|5078.97|5040.97|5078.97|5040.97|5076.49|5038.49|10
1606046990000|2020-11-22 12:09:50|5078.9|5040.9|5079.21|5041.21|5079.4|5041.4|5078.87|5040.87|10
1606047000000|2020-11-22 12:10:00|5078.82|5040.82|5076.7|5038.7|5078.82|5040.82|5076.7|5038.7|10
1606047010000|2020-11-22 12:10:10|5076.5|5038.5|5075.47|5037.47|5076.56|5038.56|5075.47|5037.47|10
1606047020000|2020-11-22 12:10:20|5075.52|5037.52|5073.23|5035.23|5075.53|5037.53|5073.23|5035.23|10
1606047030000|2020-11-22 12:10:30|5072.93|5034.93|5074.83|5036.83|5074.83|5036.83|5072.59|5034.59|9
1606047040000|2020-11-22 12:10:40|5075.05|5037.05|5077.36|5039.36|5077.36|5039.36|5074.95|5036.95|10
1606047050000|2020-11-22 12:10:50|5077.54|5039.54|5077.74|5039.74|5078.02|5040.02|5077.46|5039.46|10
1606047060000|2020-11-22 12:11:00|5078.08|5040.08|5078.42|5040.42|5078.57|5040.57|5077.99|5039.99|10
1606047070000|2020-11-22 12:11:10|5078.92|5040.92|5082.36|5044.36|5082.56|5044.56|5078.8|5040.8|10
1606047080000|2020-11-22 12:11:20|5082.39|5044.39|5087.71|5049.71|5087.95|5049.95|5082.39|5044.39|10
1606047090000|2020-11-22 12:11:30|5087.89|5049.89|5089.57|5051.57|5089.57|5051.57|5087.86|5049.86|9
1606047100000|2020-11-22 12:11:40|5089.92|5051.92|5094.9|5056.9|5094.9|5056.9|5089.9|5051.9|10
1606047110000|2020-11-22 12:11:50|5095.57|5057.57|5096.28|5058.28|5096.56|5058.56|5095.57|5057.57|10
1606047120000|2020-11-22 12:12:00|5096.67|5058.67|5097.35|5059.35|5097.35|5059.35|5095.99|5057.99|10
1606047130000|2020-11-22 12:12:10|5098.39|5060.39|5101.09|5063.09|5101.09|5063.09|5098.39|5060.39|10
1606047140000|2020-11-22 12:12:20|5101.34|5063.34|5103.85|5065.85|5103.85|5065.85|5101.34|5063.34|10
1606047150000|2020-11-22 12:12:30|5104.25|5066.25|5108.3|5070.3|5108.3|5070.3|5104.25|5066.25|10
1606047160000|2020-11-22 12:12:40|5108.18|5070.18|5109.06|5071.06|5109.06|5071.06|5107.81|5069.81|10
1606047170000|2020-11-22 12:12:50|5109.83|5071.83|5111.98|5073.98|5111.98|5073.98|5109.83|5071.83|10
1606047180000|2020-11-22 12:13:00|5112.36|5074.36|5116.73|5078.73|5116.73|5078.73|5112.36|5074.36|10
1606047190000|2020-11-22 12:13:10|5116.8|5078.8|5115.58|5077.58|5117.81|5079.81|5115.07|5077.07|10
1606047200000|2020-11-22 12:13:20|5115.98|5077.98|5116.9|5078.9|5116.9|5078.9|5115.7|5077.7|9
1606047210000|2020-11-22 12:13:30|5117.12|5079.12|5120.01|5082.01|5120.01|5082.01|5117.12|5079.12|10
1606047220000|2020-11-22 12:13:40|5120.15|5082.15|5122.02|5084.02|5122.02|5084.02|5120.15|5082.15|10
1606047230000|2020-11-22 12:13:50|5122.03|5084.03|5122.29|5084.29|5122.74|5084.74|5121.95|5083.95|10
1606047240000|2020-11-22 12:14:00|5123.25|5085.25|5121.79|5083.79|5123.61|5085.61|5121.79|5083.79|10
1606047250000|2020-11-22 12:14:10|5121.31|5083.31|5117.94|5079.94|5121.31|5083.31|5117.94|5079.94|10
1606047260000|2020-11-22 12:14:20|5117.68|5079.68|5116.85|5078.85|5118.4|5080.4|5116.85|5078.85|10
1606047270000|2020-11-22 12:14:30|5116.8|5078.8|5116.15|5078.15|5117.09|5079.09|5116.15|5078.15|10
1606047280000|2020-11-22 12:14:40|5115.62|5077.62|5117.53|5079.53|5117.53|5079.53|5115.21|5077.21|10
1606047290000|2020-11-22 12:14:50|5117.35|5079.35|5114.47|5076.47|5118.08|5080.08|5114.47|5076.47|10
1606047300000|2020-11-22 12:15:00|5114.31|5076.31|5116.68|5078.68|5116.68|5078.68|5114.31|5076.31|10
1606047310000|2020-11-22 12:15:10|5117.34|5079.34|5119.77|5081.77|5119.77|5081.77|5117.34|5079.34|10
1606047320000|2020-11-22 12:15:20|5120.14|5082.14|5121.41|5083.41|5121.53|5083.53|5119.94|5081.94|10
1606047330000|2020-11-22 12:15:30|5121.91|5083.91|5122.88|5084.88|5122.93|5084.93|5121.81|5083.81|10
1606047340000|2020-11-22 12:15:40|5123.01|5085.01|5122.89|5084.89|5123.14|5085.14|5122.69|5084.69|10
1606047350000|2020-11-22 12:15:50|5122.83|5084.83|5124.15|5086.15|5124.15|5086.15|5122.54|5084.54|10
1606047360000|2020-11-22 12:16:00|5124.43|5086.43|5129.05|5091.05|5129.05|5091.05|5124.43|5086.43|10
1606047370000|2020-11-22 12:16:10|5129.92|5091.92|5132.47|5094.47|5132.47|5094.47|5129.92|5091.92|10
1606047380000|2020-11-22 12:16:20|5132.33|5094.33|5132.34|5094.34|5132.9|5094.9|5132.33|5094.33|10
1606047390000|2020-11-22 12:16:30|5132.43|5094.43|5132.27|5094.27|5132.65|5094.65|5132.08|5094.08|10
1606047400000|2020-11-22 12:16:40|5132.22|5094.22|5130.28|5092.28|5132.22|5094.22|5130.28|5092.28|10
1606047410000|2020-11-22 12:16:50|5130.59|5092.59|5130.2|5092.2|5130.59|5092.59|5129.12|5091.12|10
1606047420000|2020-11-22 12:17:00|5130.34|5092.34|5132.83|5094.83|5132.83|5094.83|5130.34|5092.34|10
1606047430000|2020-11-22 12:17:10|5132.92|5094.92|5132.94|5094.94|5134.29|5096.29|5132.91|5094.91|10
1606047440000|2020-11-22 12:17:20|5133.04|5095.04|5134.36|5096.36|5134.36|5096.36|5133.04|5095.04|10
1606047450000|2020-11-22 12:17:30|5134.5|5096.5|5134.48|5096.48|5134.52|5096.52|5134.33|5096.33|10
1606047460000|2020-11-22 12:17:40|5134.59|5096.59|5134.4|5096.4|5135.02|5097.02|5134.4|5096.4|10
1606047470000|2020-11-22 12:17:50|5133.94|5095.94|5131.85|5093.85|5133.94|5095.94|5131.85|5093.85|9
1606047480000|2020-11-22 12:18:00|5131.58|5093.58|5127.72|5089.72|5131.71|5093.71|5127.72|5089.72|10
1606047490000|2020-11-22 12:18:10|5127.31|5089.31|5124.02|5086.02|5127.31|5089.31|5124.02|5086.02|10
1606047500000|2020-11-22 12:18:20|5123.23|5085.23|5123.27|5085.27|5123.27|5085.27|5122.35|5084.35|10
1606047510000|2020-11-22 12:18:30|5123.71|5085.71|5126.88|5088.88|5126.89|5088.89|5123.71|5085.71|10
1606047520000|2020-11-22 12:18:40|5127.17|5089.17|5125.41|5087.41|5127.17|5089.17|5125.41|5087.41|10
1606047530000|2020-11-22 12:18:50|5125.39|5087.39|5127.13|5089.13|5127.22|5089.22|5125.39|5087.39|9
1606047540000|2020-11-22 12:19:00|5127.74|5089.74|5124.56|5086.56|5127.74|5089.74|5124.56|5086.56|10
1606047550000|2020-11-22 12:19:10|5123.98|5085.98|5123.06|5085.06|5123.98|5085.98|5122.31|5084.31|10
1606047560000|2020-11-22 12:19:20|5123.21|5085.21|5121.3|5083.3|5123.53|5085.53|5121.3|5083.3|10
1606047570000|2020-11-22 12:19:30|5120.69|5082.69|5117.31|5079.31|5120.69|5082.69|5117.31|5079.31|10
1606047580000|2020-11-22 12:19:40|5116.86|5078.86|5116.13|5078.13|5116.86|5078.86|5116.09|5078.09|10
1606047590000|2020-11-22 12:19:50|5115.99|5077.99|5116.69|5078.69|5116.69|5078.69|5115.18|5077.18|9
1606047600000|2020-11-22 12:20:00|5117.63|5079.63|5121.25|5083.25|5121.43|5083.43|5117.63|5079.63|10
1606047610000|2020-11-22 12:20:10|5121.18|5083.18|5120.68|5082.68|5121.84|5083.84|5120.68|5082.68|9
1606047620000|2020-11-22 12:20:20|5120.3|5082.3|5122.22|5084.22|5122.22|5084.22|5120.3|5082.3|9
1606047630000|2020-11-22 12:20:30|5122.34|5084.34|5124.31|5086.31|5124.57|5086.57|5122.34|5084.34|10
1606047640000|2020-11-22 12:20:40|5124.07|5086.07|5125.65|5087.65|5125.99|5087.99|5124.07|5086.07|9
1606047650000|2020-11-22 12:20:50|5125.83|5087.83|5127.58|5089.58|5128.08|5090.08|5125.77|5087.77|10
1606047660000|2020-11-22 12:21:00|5127.65|5089.65|5128.94|5090.94|5128.94|5090.94|5127.65|5089.65|10
1606047670000|2020-11-22 12:21:10|5128.96|5090.96|5132.08|5094.08|5132.08|5094.08|5128.96|5090.96|10
1606047680000|2020-11-22 12:21:20|5132.48|5094.48|5133.79|5095.79|5134.12|5096.12|5132.48|5094.48|10
1606047690000|2020-11-22 12:21:30|5133.91|5095.91|5133.99|5095.99|5134.02|5096.02|5133.37|5095.37|10
1606047700000|2020-11-22 12:21:40|5133.78|5095.78|5136.67|5098.67|5136.67|5098.67|5133.78|5095.78|10
1606047710000|2020-11-22 12:21:50|5136.47|5098.47|5136.28|5098.28|5136.83|5098.83|5136.23|5098.23|10
1606047720000|2020-11-22 12:22:00|5136.15|5098.15|5135.48|5097.48|5136.32|5098.32|5135.48|5097.48|10
1606047730000|2020-11-22 12:22:10|5135.28|5097.28|5134.71|5096.71|5135.96|5097.96|5134.71|5096.71|10
1606047740000|2020-11-22 12:22:20|5134.14|5096.14|5130.96|5092.96|5134.14|5096.14|5130.96|5092.96|10
1606047750000|2020-11-22 12:22:30|5129.75|5091.75|5128.07|5090.07|5129.75|5091.75|5127.45|5089.45|10
1606047760000|2020-11-22 12:22:40|5127.77|5089.77|5131.04|5093.04|5131.04|5093.04|5127.71|5089.71|10
1606047770000|2020-11-22 12:22:50|5130.61|5092.61|5126.29|5088.29|5130.61|5092.61|5126.29|5088.29|10
1606047780000|2020-11-22 12:23:00|5126.2|5088.2|5122.64|5084.64|5126.2|5088.2|5122.64|5084.64|10
1606047790000|2020-11-22 12:23:10|5122.51|5084.51|5120.17|5082.17|5122.51|5084.51|5120.17|5082.17|10
1606047800000|2020-11-22 12:23:20|5120.13|5082.13|5117.91|5079.91|5120.13|5082.13|5117.91|5079.91|10
1606047810000|2020-11-22 12:23:30|5117.44|5079.44|5118.57|5080.57|5118.87|5080.87|5117.44|5079.44|10
1606047820000|2020-11-22 12:23:40|5118.62|5080.62|5118.13|5080.13|5118.85|5080.85|5118.13|5080.13|9
1606047830000|2020-11-22 12:23:50|5117.84|5079.84|5116.42|5078.42|5117.84|5079.84|5116.38|5078.38|10
1606047840000|2020-11-22 12:24:00|5116.88|5078.88|5116.35|5078.35|5116.88|5078.88|5116.07|5078.07|10
1606047850000|2020-11-22 12:24:10|5116.01|5078.01|5116.32|5078.32|5116.7|5078.7|5115.81|5077.81|10
1606047860000|2020-11-22 12:24:20|5116.34|5078.34|5115.36|5077.36|5116.57|5078.57|5115.01|5077.01|9
1606047870000|2020-11-22 12:24:30|5115.08|5077.08|5114.73|5076.73|5115.31|5077.31|5114.73|5076.73|9
1606047880000|2020-11-22 12:24:40|5114.69|5076.69|5113.67|5075.67|5114.69|5076.69|5113.67|5075.67|10
1606047890000|2020-11-22 12:24:50|5113.31|5075.31|5109.73|5071.73|5113.31|5075.31|5109.73|5071.73|10
1606047900000|2020-11-22 12:25:00|5109.64|5071.64|5105.16|5067.16|5109.64|5071.64|5105.16|5067.16|10
1606047910000|2020-11-22 12:25:10|5104.46|5066.46|5102.78|5064.78|5104.46|5066.46|5102.78|5064.78|10
1606047920000|2020-11-22 12:25:20|5102.13|5064.13|5099.04|5061.04|5102.13|5064.13|5099.04|5061.04|10
1606047930000|2020-11-22 12:25:30|5099.52|5061.52|5096.41|5058.41|5099.52|5061.52|5096.41|5058.41|10
1606047940000|2020-11-22 12:25:40|5095.92|5057.92|5097.19|5059.19|5097.45|5059.45|5095.52|5057.52|10
1606047950000|2020-11-22 12:25:50|5097.4|5059.4|5097.38|5059.38|5098.25|5060.25|5097.21|5059.21|10
1606047960000|2020-11-22 12:26:00|5097.07|5059.07|5097.27|5059.27|5097.27|5059.27|5096.76|5058.76|10
1606047970000|2020-11-22 12:26:10|5097.28|5059.28|5097.71|5059.71|5097.71|5059.71|5096.83|5058.83|10
1606047980000|2020-11-22 12:26:20|5097.65|5059.65|5098.96|5060.96|5098.96|5060.96|5097.65|5059.65|10
1606047990000|2020-11-22 12:26:30|5099.35|5061.35|5101.27|5063.27|5101.27|5063.27|5099.35|5061.35|10
1606048000000|2020-11-22 12:26:40|5102.13|5064.13|5106.46|5068.46|5106.46|5068.46|5102.13|5064.13|10
1606048010000|2020-11-22 12:26:50|5106.6|5068.6|5107.71|5069.71|5107.71|5069.71|5106.52|5068.52|10
1606048020000|2020-11-22 12:27:00|5108.49|5070.49|5111.66|5073.66|5111.66|5073.66|5108.49|5070.49|10
1606048030000|2020-11-22 12:27:10|5111.34|5073.34|5114.57|5076.57|5114.58|5076.58|5111.34|5073.34|10
1606048040000|2020-11-22 12:27:20|5114.59|5076.59|5117.86|5079.86|5117.86|5079.86|5114.59|5076.59|10
1606048050000|2020-11-22 12:27:30|5117.84|5079.84|5119.36|5081.36|5119.36|5081.36|5117.84|5079.84|10
1606048060000|2020-11-22 12:27:40|5119.6|5081.6|5122.37|5084.37|5122.37|5084.37|5119.52|5081.52|10
1606048070000|2020-11-22 12:27:50|5122.52|5084.52|5122.15|5084.15|5122.66|5084.66|5122.15|5084.15|10
1606048080000|2020-11-22 12:28:00|5122.28|5084.28|5121.97|5083.97|5122.53|5084.53|5121.97|5083.97|10
1606048090000|2020-11-22 12:28:10|5122.06|5084.06|5122.48|5084.48|5122.56|5084.56|5122.06|5084.06|10
1606048100000|2020-11-22 12:28:20|5122.44|5084.44|5120.91|5082.91|5122.74|5084.74|5120.91|5082.91|10
1606048110000|2020-11-22 12:28:30|5120.51|5082.51|5118.96|5080.96|5120.55|5082.55|5118.67|5080.67|9
1606048120000|2020-11-22 12:28:40|5119.31|5081.31|5119.01|5081.01|5119.83|5081.83|5118.87|5080.87|9
1606048130000|2020-11-22 12:28:50|5118.81|5080.81|5118.12|5080.12|5118.81|5080.81|5117.98|5079.98|10
1606048140000|2020-11-22 12:29:00|5118.28|5080.28|5119.75|5081.75|5119.93|5081.93|5118.28|5080.28|10
1606048150000|2020-11-22 12:29:10|5119.74|5081.74|5120.91|5082.91|5120.93|5082.93|5119.74|5081.74|10
1606048160000|2020-11-22 12:29:20|5120.88|5082.88|5121.55|5083.55|5121.78|5083.78|5120.88|5082.88|10
1606048170000|2020-11-22 12:29:30|5121.8|5083.8|5124.02|5086.02|5124.02|5086.02|5121.78|5083.78|9
1606048180000|2020-11-22 12:29:40|5124.07|5086.07|5125.98|5087.98|5125.98|5087.98|5124.05|5086.05|10
1606048190000|2020-11-22 12:29:50|5125.86|5087.86|5124.29|5086.29|5126.01|5088.01|5124.29|5086.29|9
1606048200000|2020-11-22 12:30:00|5123.79|5085.79|5121.2|5083.2|5123.79|5085.79|5121.2|5083.2|10
1606048210000|2020-11-22 12:30:10|5121.39|5083.39|5121.68|5083.68|5122.18|5084.18|5121.21|5083.21|9
1606048220000|2020-11-22 12:30:20|5121.56|5083.56|5121.14|5083.14|5121.56|5083.56|5121.14|5083.14|10
1606048230000|2020-11-22 12:30:30|5121.04|5083.04|5120.39|5082.39|5121.06|5083.06|5120.34|5082.34|10
1606048240000|2020-11-22 12:30:40|5120.42|5082.42|5119.62|5081.62|5121.03|5083.03|5119.62|5081.62|10
1606048250000|2020-11-22 12:30:50|5119.35|5081.35|5118.98|5080.98|5119.35|5081.35|5117.96|5079.96|9
1606048260000|2020-11-22 12:31:00|5118.67|5080.67|5119.53|5081.53|5119.77|5081.77|5118.67|5080.67|10
1606048270000|2020-11-22 12:31:10|5119.52|5081.52|5116.34|5078.34|5119.52|5081.52|5116.34|5078.34|10
1606048280000|2020-11-22 12:31:20|5116.54|5078.54|5115.8|5077.8|5116.78|5078.78|5115.65|5077.65|10
1606048290000|2020-11-22 12:31:30|5115.88|5077.88|5110.28|5072.28|5115.88|5077.88|5110.28|5072.28|10
1606048300000|2020-11-22 12:31:40|5111.12|5073.12|5109.53|5071.53|5111.12|5073.12|5109.53|5071.53|10
1606048310000|2020-11-22 12:31:50|5109|5071|5107.53|5069.53|5109|5071|5107.39|5069.39|10
1606048320000|2020-11-22 12:32:00|5107.77|5069.77|5106.68|5068.68|5108.11|5070.11|5106.68|5068.68|10
1606048330000|2020-11-22 12:32:10|5106.35|5068.35|5105.63|5067.63|5106.35|5068.35|5104.86|5066.86|10
1606048340000|2020-11-22 12:32:20|5105.83|5067.83|5108.27|5070.27|5108.27|5070.27|5105.83|5067.83|10
1606048350000|2020-11-22 12:32:30|5109.11|5071.11|5108.91|5070.91|5109.16|5071.16|5108.25|5070.25|10
1606048360000|2020-11-22 12:32:40|5108.9|5070.9|5110.37|5072.37|5110.37|5072.37|5108.64|5070.64|10
1606048370000|2020-11-22 12:32:50|5110.33|5072.33|5110.47|5072.47|5110.91|5072.91|5110.12|5072.12|10
1606048380000|2020-11-22 12:33:00|5110.65|5072.65|5111.8|5073.8|5111.88|5073.88|5110.56|5072.56|10
1606048390000|2020-11-22 12:33:10|5111.89|5073.89|5111.19|5073.19|5112.1|5074.1|5111.19|5073.19|9
1606048400000|2020-11-22 12:33:20|5111.05|5073.05|5109.98|5071.98|5111.05|5073.05|5109.35|5071.35|10
1606048410000|2020-11-22 12:33:30|5110.12|5072.12|5110.06|5072.06|5110.12|5072.12|5109.71|5071.71|10
1606048420000|2020-11-22 12:33:40|5110.23|5072.23|5110.67|5072.67|5110.77|5072.77|5110.12|5072.12|9
1606048430000|2020-11-22 12:33:50|5110.58|5072.58|5110.51|5072.51|5110.64|5072.64|5110.33|5072.33|9
1606048440000|2020-11-22 12:34:00|5110.53|5072.53|5110.6|5072.6|5110.66|5072.66|5110.48|5072.48|9
1606048450000|2020-11-22 12:34:10|5110.59|5072.59|5114.46|5076.46|5114.46|5076.46|5110.59|5072.59|10
1606048460000|2020-11-22 12:34:20|5114.51|5076.51|5118.71|5080.71|5118.71|5080.71|5114.51|5076.51|10
1606048470000|2020-11-22 12:34:30|5118.96|5080.96|5123.02|5085.02|5123.02|5085.02|5118.96|5080.96|10
1606048480000|2020-11-22 12:34:40|5123.11|5085.11|5123.97|5085.97|5123.97|5085.97|5122.94|5084.94|9
1606048490000|2020-11-22 12:34:50|5124.43|5086.43|5124.33|5086.33|5124.75|5086.75|5124.3|5086.3|10
1606048500000|2020-11-22 12:35:00|5124.39|5086.39|5122.87|5084.87|5124.39|5086.39|5122.87|5084.87|10
1606048510000|2020-11-22 12:35:10|5122.73|5084.73|5119.25|5081.25|5122.73|5084.73|5119.23|5081.23|10
1606048520000|2020-11-22 12:35:20|5119.09|5081.09|5120.54|5082.54|5120.54|5082.54|5118.91|5080.91|10
1606048530000|2020-11-22 12:35:30|5120.7|5082.7|5123.39|5085.39|5123.39|5085.39|5120.57|5082.57|10
1606048540000|2020-11-22 12:35:40|5123.79|5085.79|5127.61|5089.61|5127.61|5089.61|5123.79|5085.79|10
1606048550000|2020-11-22 12:35:50|5127.69|5089.69|5131.44|5093.44|5131.44|5093.44|5127.49|5089.49|10
1606048560000|2020-11-22 12:36:00|5131.55|5093.55|5132.37|5094.37|5132.54|5094.54|5131.55|5093.55|10
1606048570000|2020-11-22 12:36:10|5132.81|5094.81|5133.87|5095.87|5133.93|5095.93|5132.81|5094.81|10
1606048580000|2020-11-22 12:36:20|5134.17|5096.17|5135|5097|5135.29|5097.29|5134.17|5096.17|10
1606048590000|2020-11-22 12:36:30|5134.9|5096.9|5133.02|5095.02|5135.33|5097.33|5133.02|5095.02|10
1606048600000|2020-11-22 12:36:40|5132.8|5094.8|5131.65|5093.65|5132.8|5094.8|5131.65|5093.65|10
1606048610000|2020-11-22 12:36:50|5131.6|5093.6|5129.51|5091.51|5131.74|5093.74|5129.51|5091.51|10
1606048620000|2020-11-22 12:37:00|5129.48|5091.48|5130.9|5092.9|5131.08|5093.08|5129.37|5091.37|10
1606048630000|2020-11-22 12:37:10|5131.16|5093.16|5132.67|5094.67|5132.68|5094.68|5131.16|5093.16|10
1606048640000|2020-11-22 12:37:20|5133.2|5095.2|5135.85|5097.85|5135.85|5097.85|5133.2|5095.2|10
1606048650000|2020-11-22 12:37:30|5136.06|5098.06|5137.05|5099.05|5137.22|5099.22|5136.06|5098.06|10
1606048660000|2020-11-22 12:37:40|5137.55|5099.55|5140.18|5102.18|5140.18|5102.18|5137.55|5099.55|10
1606048670000|2020-11-22 12:37:50|5140.08|5102.08|5140.96|5102.96|5141.34|5103.34|5139.77|5101.77|10
1606048680000|2020-11-22 12:38:00|5141.1|5103.1|5141.41|5103.41|5141.7|5103.7|5141.1|5103.1|10
1606048690000|2020-11-22 12:38:10|5141.08|5103.08|5139.05|5101.05|5141.33|5103.33|5139.05|5101.05|10
1606048700000|2020-11-22 12:38:20|5138.84|5100.84|5140.49|5102.49|5140.49|5102.49|5138.36|5100.36|10
1606048710000|2020-11-22 12:38:30|5140.6|5102.6|5139.59|5101.59|5140.69|5102.69|5139.59|5101.59|9
1606048720000|2020-11-22 12:38:40|5138.83|5100.83|5137.8|5099.8|5138.99|5100.99|5137.8|5099.8|9
1606048730000|2020-11-22 12:38:50|5137.83|5099.83|5137.84|5099.84|5138.05|5100.05|5137.73|5099.73|10
1606048740000|2020-11-22 12:39:00|5137.71|5099.71|5136.69|5098.69|5137.71|5099.71|5136.35|5098.35|10
1606048750000|2020-11-22 12:39:10|5136.74|5098.74|5135.14|5097.14|5136.74|5098.74|5134.97|5096.97|10
1606048760000|2020-11-22 12:39:20|5135.08|5097.08|5134.09|5096.09|5135.08|5097.08|5132.97|5094.97|10
1606048770000|2020-11-22 12:39:30|5134.03|5096.03|5132.74|5094.74|5134.62|5096.62|5132.74|5094.74|10
1606048780000|2020-11-22 12:39:40|5132.57|5094.57|5134|5096|5134.03|5096.03|5132.36|5094.36|10
1606048790000|2020-11-22 12:39:50|5133.8|5095.8|5134.45|5096.45|5134.51|5096.51|5133.78|5095.78|10
1606048800000|2020-11-22 12:40:00|5134.37|5096.37|5132.63|5094.63|5134.37|5096.37|5132.63|5094.63|9
1606048810000|2020-11-22 12:40:10|5132.55|5094.55|5132.62|5094.62|5132.62|5094.62|5131.82|5093.82|10
1606048820000|2020-11-22 12:40:20|5132.86|5094.86|5134.05|5096.05|5134.05|5096.05|5132.86|5094.86|10
1606048830000|2020-11-22 12:40:30|5134.2|5096.2|5133.61|5095.61|5134.2|5096.2|5133.47|5095.47|10
1606048840000|2020-11-22 12:40:40|5134.08|5096.08|5135.19|5097.19|5135.33|5097.33|5134.08|5096.08|10
1606048850000|2020-11-22 12:40:50|5135.25|5097.25|5136.84|5098.84|5137.04|5099.04|5135.25|5097.25|10
1606048860000|2020-11-22 12:41:00|5136.6|5098.6|5136.72|5098.72|5136.76|5098.76|5136.4|5098.4|10
1606048870000|2020-11-22 12:41:10|5136.8|5098.8|5136.42|5098.42|5136.8|5098.8|5136.03|5098.03|10
1606048880000|2020-11-22 12:41:20|5136.15|5098.15|5136.99|5098.99|5137.08|5099.08|5136.15|5098.15|9
1606048890000|2020-11-22 12:41:30|5137.07|5099.07|5137|5099|5137.11|5099.11|5136.79|5098.79|9
1606048900000|2020-11-22 12:41:40|5137.01|5099.01|5136.22|5098.22|5137.01|5099.01|5136.2|5098.2|10
1606048910000|2020-11-22 12:41:50|5136.44|5098.44|5135.42|5097.42|5136.44|5098.44|5135.38|5097.38|10
1606048920000|2020-11-22 12:42:00|5135.3|5097.3|5134.98|5096.98|5135.34|5097.34|5134.98|5096.98|9
1606048930000|2020-11-22 12:42:10|5134.95|5096.95|5131.11|5093.11|5134.95|5096.95|5131.11|5093.11|10
1606048940000|2020-11-22 12:42:20|5131.03|5093.03|5126.62|5088.62|5131.03|5093.03|5126.23|5088.23|10
1606048950000|2020-11-22 12:42:30|5126.63|5088.63|5126.73|5088.73|5127.1|5089.1|5125.95|5087.95|10
1606048960000|2020-11-22 12:42:40|5126.8|5088.8|5126.24|5088.24|5126.8|5088.8|5126.21|5088.21|10
1606048970000|2020-11-22 12:42:50|5126.05|5088.05|5127.07|5089.07|5127.13|5089.13|5125.76|5087.76|10
1606048980000|2020-11-22 12:43:00|5127.27|5089.27|5128.53|5090.53|5128.57|5090.57|5127.27|5089.27|10
1606048990000|2020-11-22 12:43:10|5128.42|5090.42|5128.44|5090.44|5129.33|5091.33|5128.19|5090.19|10
1606049000000|2020-11-22 12:43:20|5128.56|5090.56|5128.34|5090.34|5128.65|5090.65|5128.34|5090.34|10
1606049010000|2020-11-22 12:43:30|5128.31|5090.31|5127.76|5089.76|5128.36|5090.36|5127.36|5089.36|10
1606049020000|2020-11-22 12:43:40|5127.9|5089.9|5127.05|5089.05|5127.94|5089.94|5127.05|5089.05|10
1606049030000|2020-11-22 12:43:50|5126.88|5088.88|5126.22|5088.22|5126.91|5088.91|5126.22|5088.22|10
1606049040000|2020-11-22 12:44:00|5126.31|5088.31|5126.23|5088.23|5126.56|5088.56|5126.1|5088.1|9
1606049050000|2020-11-22 12:44:10|5126.07|5088.07|5124.46|5086.46|5126.23|5088.23|5124.46|5086.46|10
1606049060000|2020-11-22 12:44:20|5124.49|5086.49|5125.27|5087.27|5125.27|5087.27|5124.42|5086.42|10
1606049070000|2020-11-22 12:44:30|5125.43|5087.43|5127.47|5089.47|5127.47|5089.47|5125.43|5087.43|10
1606049080000|2020-11-22 12:44:40|5127.77|5089.77|5127.81|5089.81|5127.81|5089.81|5127.42|5089.42|10
1606049090000|2020-11-22 12:44:50|5128.09|5090.09|5128.01|5090.01|5129.28|5091.28|5128.01|5090.01|10
1606049100000|2020-11-22 12:45:00|5127.61|5089.61|5127.1|5089.1|5127.64|5089.64|5126.93|5088.93|10
1606049110000|2020-11-22 12:45:10|5128.27|5090.27|5129.97|5091.97|5129.97|5091.97|5128.19|5090.19|10
1606049120000|2020-11-22 12:45:20|5129.58|5091.58|5130.67|5092.67|5130.8|5092.8|5129.58|5091.58|10
1606049130000|2020-11-22 12:45:30|5130.97|5092.97|5132.92|5094.92|5132.92|5094.92|5130.97|5092.97|10
1606049140000|2020-11-22 12:45:40|5132.84|5094.84|5133.2|5095.2|5133.21|5095.21|5132.5|5094.5|9
1606049150000|2020-11-22 12:45:50|5133.77|5095.77|5136.3|5098.3|5136.3|5098.3|5133.72|5095.72|10
1606049160000|2020-11-22 12:46:00|5136.48|5098.48|5136.38|5098.38|5137.04|5099.04|5136.38|5098.38|10
1606049170000|2020-11-22 12:46:10|5136.52|5098.52|5136.53|5098.53|5136.87|5098.87|5136.38|5098.38|10
1606049180000|2020-11-22 12:46:20|5136.33|5098.33|5136.66|5098.66|5136.72|5098.72|5136.33|5098.33|9
1606049190000|2020-11-22 12:46:30|5136.88|5098.88|5135.72|5097.72|5136.88|5098.88|5135.72|5097.72|9
1606049200000|2020-11-22 12:46:40|5135.71|5097.71|5135.42|5097.42|5135.71|5097.71|5135.28|5097.28|10
1606049210000|2020-11-22 12:46:50|5135.15|5097.15|5135.68|5097.68|5135.7|5097.7|5135.15|5097.15|7
1606049220000|2020-11-22 12:47:00|5135.74|5097.74|5134.75|5096.75|5135.8|5097.8|5134.75|5096.75|10
1606049230000|2020-11-22 12:47:10|5134.67|5096.67|5134.97|5096.97|5135.12|5097.12|5134.5|5096.5|10
1606049240000|2020-11-22 12:47:20|5135.07|5097.07|5136.03|5098.03|5136.03|5098.03|5134.89|5096.89|10
1606049250000|2020-11-22 12:47:30|5135.71|5097.71|5138.12|5100.12|5138.12|5100.12|5135.7|5097.7|10
1606049260000|2020-11-22 12:47:40|5137.88|5099.88|5140.18|5102.18|5140.18|5102.18|5137.88|5099.88|10
1606049270000|2020-11-22 12:47:50|5140.11|5102.11|5140.69|5102.69|5140.69|5102.69|5139.56|5101.56|10
1606049280000|2020-11-22 12:48:00|5141.84|5103.84|5143.01|5105.01|5143.33|5105.33|5141.84|5103.84|10
1606049290000|2020-11-22 12:48:10|5143|5105|5143.05|5105.05|5143.2|5105.2|5142.82|5104.82|10
1606049300000|2020-11-22 12:48:20|5143.18|5105.18|5142.55|5104.55|5143.18|5105.18|5142.37|5104.37|10
1606049310000|2020-11-22 12:48:30|5142.76|5104.76|5142.56|5104.56|5142.76|5104.76|5142.34|5104.34|10
1606049320000|2020-11-22 12:48:40|5142.21|5104.21|5142.31|5104.31|5142.39|5104.39|5142.05|5104.05|9
1606049330000|2020-11-22 12:48:50|5142.44|5104.44|5141.22|5103.22|5142.44|5104.44|5141.22|5103.22|10
1606049340000|2020-11-22 12:49:00|5140.84|5102.84|5138.28|5100.28|5140.85|5102.85|5138.28|5100.28|10
1606049350000|2020-11-22 12:49:10|5137.64|5099.64|5136.96|5098.96|5137.64|5099.64|5136.64|5098.64|10
1606049360000|2020-11-22 12:49:20|5136.21|5098.21|5135.05|5097.05|5136.25|5098.25|5134.91|5096.91|10
1606049370000|2020-11-22 12:49:30|5134.84|5096.84|5132.64|5094.64|5134.84|5096.84|5132.64|5094.64|9
1606049380000|2020-11-22 12:49:40|5132.28|5094.28|5132.9|5094.9|5133.3|5095.3|5132.28|5094.28|10
1606049390000|2020-11-22 12:49:50|5132.92|5094.92|5132.42|5094.42|5132.98|5094.98|5132.42|5094.42|10
1606049400000|2020-11-22 12:50:00|5131.57|5093.57|5131.86|5093.86|5131.86|5093.86|5131.35|5093.35|10
1606049410000|2020-11-22 12:50:10|5131.97|5093.97|5130.64|5092.64|5131.97|5093.97|5130.64|5092.64|10
1606049420000|2020-11-22 12:50:20|5130.45|5092.45|5129.41|5091.41|5130.45|5092.45|5129.13|5091.13|10
1606049430000|2020-11-22 12:50:30|5129.47|5091.47|5128.64|5090.64|5129.47|5091.47|5128.64|5090.64|10
1606049440000|2020-11-22 12:50:40|5128.19|5090.19|5127.89|5089.89|5128.25|5090.25|5127.69|5089.69|10
1606049450000|2020-11-22 12:50:50|5127.93|5089.93|5125.89|5087.89|5127.93|5089.93|5125.89|5087.89|10
1606049460000|2020-11-22 12:51:00|5126.02|5088.02|5126.52|5088.52|5126.68|5088.68|5125.77|5087.77|9
1606049470000|2020-11-22 12:51:10|5127.01|5089.01|5126.28|5088.28|5127.01|5089.01|5126.28|5088.28|10
1606049480000|2020-11-22 12:51:20|5125.96|5087.96|5125.82|5087.82|5125.96|5087.96|5125.51|5087.51|9
1606049490000|2020-11-22 12:51:30|5125.62|5087.62|5124.59|5086.59|5125.78|5087.78|5124.59|5086.59|9
1606049500000|2020-11-22 12:51:40|5123.66|5085.66|5119.59|5081.59|5123.66|5085.66|5119.03|5081.03|10
1606049510000|2020-11-22 12:51:50|5119.45|5081.45|5117.89|5079.89|5119.85|5081.85|5117.89|5079.89|10
1606049520000|2020-11-22 12:52:00|5117.51|5079.51|5116.88|5078.88|5117.51|5079.51|5116.34|5078.34|10
1606049530000|2020-11-22 12:52:10|5116.96|5078.96|5118.94|5080.94|5118.94|5080.94|5116.96|5078.96|10
1606049540000|2020-11-22 12:52:20|5118.96|5080.96|5120.68|5082.68|5120.68|5082.68|5118.96|5080.96|10
1606049550000|2020-11-22 12:52:30|5121.06|5083.06|5122.12|5084.12|5122.55|5084.55|5121.06|5083.06|10
1606049560000|2020-11-22 12:52:40|5122|5084|5121.11|5083.11|5122|5084|5121.08|5083.08|10
1606049570000|2020-11-22 12:52:50|5120.69|5082.69|5119.46|5081.46|5121.12|5083.12|5119.46|5081.46|10
1606049580000|2020-11-22 12:53:00|5119.19|5081.19|5116.39|5078.39|5119.19|5081.19|5116.39|5078.39|10
1606049590000|2020-11-22 12:53:10|5116.44|5078.44|5115.34|5077.34|5116.47|5078.47|5115.26|5077.26|10
1606049600000|2020-11-22 12:53:20|5114.89|5076.89|5112.22|5074.22|5114.89|5076.89|5112.22|5074.22|10
1606049610000|2020-11-22 12:53:30|5112.04|5074.04|5110.62|5072.62|5112.04|5074.04|5110.48|5072.48|10
1606049620000|2020-11-22 12:53:40|5110.69|5072.69|5111.11|5073.11|5111.51|5073.51|5110.46|5072.46|9
1606049630000|2020-11-22 12:53:50|5111.45|5073.45|5114.59|5076.59|5114.59|5076.59|5111.45|5073.45|10
1606049640000|2020-11-22 12:54:00|5115|5077|5113.78|5075.78|5115|5077|5113.68|5075.68|10
1606049650000|2020-11-22 12:54:10|5113.64|5075.64|5112.84|5074.84|5113.97|5075.97|5112.84|5074.84|8
1606049660000|2020-11-22 12:54:20|5112.75|5074.75|5110.98|5072.98|5112.75|5074.75|5110.76|5072.76|9
1606049670000|2020-11-22 12:54:30|5111.14|5073.14|5110.22|5072.22|5111.14|5073.14|5110.22|5072.22|10
1606049680000|2020-11-22 12:54:40|5110.54|5072.54|5110.66|5072.66|5111.1|5073.1|5110.47|5072.47|10
1606049690000|2020-11-22 12:54:50|5110.45|5072.45|5110.32|5072.32|5110.67|5072.67|5110.29|5072.29|10
1606049700000|2020-11-22 12:55:00|5110.41|5072.41|5110.62|5072.62|5110.96|5072.96|5110.41|5072.41|10
1606049710000|2020-11-22 12:55:10|5110.47|5072.47|5111.01|5073.01|5111.01|5073.01|5110.47|5072.47|10
1606049720000|2020-11-22 12:55:20|5111.2|5073.2|5113.16|5075.16|5113.48|5075.48|5111.2|5073.2|10
1606049730000|2020-11-22 12:55:30|5112.55|5074.55|5113.12|5075.12|5113.16|5075.16|5111.54|5073.54|10
1606049740000|2020-11-22 12:55:40|5113.3|5075.3|5114.13|5076.13|5114.13|5076.13|5113.01|5075.01|10
1606049750000|2020-11-22 12:55:50|5114.09|5076.09|5114.51|5076.51|5115.26|5077.26|5113.97|5075.97|10
1606049760000|2020-11-22 12:56:00|5113.85|5075.85|5113|5075|5114.08|5076.08|5113|5075|10
1606049770000|2020-11-22 12:56:10|5111.74|5073.74|5110.24|5072.24|5111.83|5073.83|5110.24|5072.24|10
1606049780000|2020-11-22 12:56:20|5110.25|5072.25|5107.49|5069.49|5110.25|5072.25|5107.49|5069.49|10
1606049790000|2020-11-22 12:56:30|5107.46|5069.46|5102.44|5064.44|5107.46|5069.46|5102.44|5064.44|10
1606049800000|2020-11-22 12:56:40|5102.45|5064.45|5101.63|5063.63|5102.45|5064.45|5101.6|5063.6|10
1606049810000|2020-11-22 12:56:50|5101.46|5063.46|5098.36|5060.36|5101.46|5063.46|5098.36|5060.36|10
1606049820000|2020-11-22 12:57:00|5096.82|5058.82|5093.52|5055.52|5096.82|5058.82|5093.44|5055.44|10
1606049830000|2020-11-22 12:57:10|5093.55|5055.55|5093.92|5055.92|5094.76|5056.76|5092.68|5054.68|10
1606049840000|2020-11-22 12:57:20|5093.98|5055.98|5096.63|5058.63|5096.63|5058.63|5093.94|5055.94|10
1606049850000|2020-11-22 12:57:30|5096.89|5058.89|5098.28|5060.28|5099.93|5061.93|5096.74|5058.74|10
1606049860000|2020-11-22 12:57:40|5097.63|5059.63|5100.55|5062.55|5100.64|5062.64|5097.34|5059.34|9
1606049870000|2020-11-22 12:57:50|5100.51|5062.51|5098.15|5060.15|5100.51|5062.51|5098.15|5060.15|9
1606049880000|2020-11-22 12:58:00|5099.08|5061.08|5101.56|5063.56|5101.56|5063.56|5099.03|5061.03|10
1606049890000|2020-11-22 12:58:10|5101.62|5063.62|5102.83|5064.83|5103.36|5065.36|5101.62|5063.62|10
1606049900000|2020-11-22 12:58:20|5102.67|5064.67|5103.6|5065.6|5103.6|5065.6|5102.39|5064.39|9
1606049910000|2020-11-22 12:58:30|5103.63|5065.63|5101.33|5063.33|5103.7|5065.7|5101.33|5063.33|9
1606049920000|2020-11-22 12:58:40|5101.54|5063.54|5103.17|5065.17|5103.17|5065.17|5101.25|5063.25|10
1606049930000|2020-11-22 12:58:50|5103.18|5065.18|5103.32|5065.32|5103.94|5065.94|5103.18|5065.18|10
1606049940000|2020-11-22 12:59:00|5102.44|5064.44|5103.62|5065.62|5103.73|5065.73|5102|5064|10
1606049950000|2020-11-22 12:59:10|5104.13|5066.13|5104.06|5066.06|5104.41|5066.41|5104.03|5066.03|9
1606049960000|2020-11-22 12:59:20|5103.95|5065.95|5103.63|5065.63|5104.19|5066.19|5103.63|5065.63|10
1606049970000|2020-11-22 12:59:30|5103.28|5065.28|5103.26|5065.26|5103.77|5065.77|5102.73|5064.73|10
1606049980000|2020-11-22 12:59:40|5102.78|5064.78|5101.27|5063.27|5102.78|5064.78|5101.27|5063.27|10
1606049990000|2020-11-22 12:59:50|5101.13|5063.13|5102.36|5064.36|5102.36|5064.36|5101.05|5063.05|10
1606050000000|2020-11-22 13:00:00|5102.66|5064.66|5106.76|5068.76|5106.76|5068.76|5102.66|5064.66|10
1606050010000|2020-11-22 13:00:10|5107.16|5069.16|5111.45|5073.45|5111.45|5073.45|5107.16|5069.16|10
1606050020000|2020-11-22 13:00:20|5111.27|5073.27|5109.55|5071.55|5111.7|5073.7|5109.55|5071.55|10
1606050030000|2020-11-22 13:00:30|5109.34|5071.34|5105.85|5067.85|5109.34|5071.34|5105.85|5067.85|10
1606050040000|2020-11-22 13:00:40|5105.35|5067.35|5103.09|5065.09|5105.35|5067.35|5102.62|5064.62|10
1606050050000|2020-11-22 13:00:50|5102.78|5064.78|5102.35|5064.35|5102.78|5064.78|5102.23|5064.23|10
1606050060000|2020-11-22 13:01:00|5102.28|5064.28|5100.43|5062.43|5102.66|5064.66|5100.43|5062.43|10
1606050070000|2020-11-22 13:01:10|5100.35|5062.35|5097.27|5059.27|5100.35|5062.35|5097.27|5059.27|10
1606050080000|2020-11-22 13:01:20|5097.61|5059.61|5094.43|5056.43|5097.61|5059.61|5094.43|5056.43|9
1606050090000|2020-11-22 13:01:30|5093.87|5055.87|5092.8|5054.8|5094.09|5056.09|5092.8|5054.8|10
1606050100000|2020-11-22 13:01:40|5092.44|5054.44|5091.75|5053.75|5092.76|5054.76|5091.66|5053.66|10
1606050110000|2020-11-22 13:01:50|5091.83|5053.83|5089.72|5051.72|5091.83|5053.83|5089.72|5051.72|10
1606050120000|2020-11-22 13:02:00|5089.62|5051.62|5088.91|5050.91|5089.62|5051.62|5088.61|5050.61|9
1606050130000|2020-11-22 13:02:10|5089.28|5051.28|5089.76|5051.76|5089.78|5051.78|5089.28|5051.28|10
1606050140000|2020-11-22 13:02:20|5089.51|5051.51|5088.58|5050.58|5089.51|5051.51|5088.28|5050.28|10
1606050150000|2020-11-22 13:02:30|5088.47|5050.47|5088.36|5050.36|5088.73|5050.73|5088.36|5050.36|9
1606050160000|2020-11-22 13:02:40|5087.93|5049.93|5085.72|5047.72|5087.93|5049.93|5085.72|5047.72|10
1606050170000|2020-11-22 13:02:50|5084.96|5046.96|5085.62|5047.62|5085.67|5047.67|5084.75|5046.75|10
1606050180000|2020-11-22 13:03:00|5085.68|5047.68|5085|5047|5086.33|5048.33|5085|5047|10
1606050190000|2020-11-22 13:03:10|5084.94|5046.94|5083.58|5045.58|5084.94|5046.94|5083.58|5045.58|10
1606050200000|2020-11-22 13:03:20|5083.32|5045.32|5081.86|5043.86|5083.32|5045.32|5081.57|5043.57|10
1606050210000|2020-11-22 13:03:30|5081.77|5043.77|5082.35|5044.35|5082.7|5044.7|5081.77|5043.77|10
1606050220000|2020-11-22 13:03:40|5082.15|5044.15|5081.88|5043.88|5082.15|5044.15|5081.78|5043.78|10
1606050230000|2020-11-22 13:03:50|5081.74|5043.74|5083.32|5045.32|5083.32|5045.32|5081.74|5043.74|10
1606050240000|2020-11-22 13:04:00|5083.76|5045.76|5084.43|5046.43|5084.44|5046.44|5083.76|5045.76|10
1606050250000|2020-11-22 13:04:10|5084.5|5046.5|5083.57|5045.57|5084.54|5046.54|5083.57|5045.57|10
1606050260000|2020-11-22 13:04:20|5083.53|5045.53|5083.41|5045.41|5083.53|5045.53|5083|5045|9
1606050270000|2020-11-22 13:04:30|5084.1|5046.1|5086.23|5048.23|5086.23|5048.23|5084.04|5046.04|10
1606050280000|2020-11-22 13:04:40|5086.46|5048.46|5086.27|5048.27|5086.46|5048.46|5086.1|5048.1|9
1606050290000|2020-11-22 13:04:50|5085.8|5047.8|5085.44|5047.44|5086.72|5048.72|5085.36|5047.36|9
1606050300000|2020-11-22 13:05:00|5085.65|5047.65|5088.09|5050.09|5088.09|5050.09|5085.65|5047.65|10
1606050310000|2020-11-22 13:05:10|5089.03|5051.03|5093.88|5055.88|5093.88|5055.88|5089.03|5051.03|10
1606050320000|2020-11-22 13:05:20|5094.22|5056.22|5094.04|5056.04|5094.74|5056.74|5094.04|5056.04|10
1606050330000|2020-11-22 13:05:30|5093.85|5055.85|5097.52|5059.52|5097.52|5059.52|5093.83|5055.83|10
1606050340000|2020-11-22 13:05:40|5097.65|5059.65|5099.59|5061.59|5099.59|5061.59|5097.65|5059.65|10
1606050350000|2020-11-22 13:05:50|5099.74|5061.74|5100.97|5062.97|5100.97|5062.97|5099.3|5061.3|10
1606050360000|2020-11-22 13:06:00|5100.86|5062.86|5101.74|5063.74|5101.74|5063.74|5100.86|5062.86|10
1606050370000|2020-11-22 13:06:10|5101.82|5063.82|5103.81|5065.81|5103.81|5065.81|5101.82|5063.82|10
1606050380000|2020-11-22 13:06:20|5104.3|5066.3|5104.94|5066.94|5105.93|5067.93|5104.3|5066.3|9
1606050390000|2020-11-22 13:06:30|5104.92|5066.92|5105.95|5067.95|5105.95|5067.95|5104.89|5066.89|9
1606050400000|2020-11-22 13:06:40|5106.1|5068.1|5103.35|5065.35|5106.26|5068.26|5103.35|5065.35|10
1606050410000|2020-11-22 13:06:50|5102.67|5064.67|5100.06|5062.06|5102.67|5064.67|5100.06|5062.06|10
1606050420000|2020-11-22 13:07:00|5100.48|5062.48|5099.87|5061.87|5100.5|5062.5|5099.51|5061.51|10
1606050430000|2020-11-22 13:07:10|5099.95|5061.95|5101.63|5063.63|5101.63|5063.63|5099.95|5061.95|10
1606050440000|2020-11-22 13:07:20|5102.03|5064.03|5103.08|5065.08|5103.18|5065.18|5102.03|5064.03|10
1606050450000|2020-11-22 13:07:30|5102.92|5064.92|5100.86|5062.86|5102.92|5064.92|5100.86|5062.86|10
1606050460000|2020-11-22 13:07:40|5100.7|5062.7|5099.88|5061.88|5100.7|5062.7|5099.49|5061.49|10
1606050470000|2020-11-22 13:07:50|5099.68|5061.68|5101.39|5063.39|5101.39|5063.39|5099.68|5061.68|10
1606050480000|2020-11-22 13:08:00|5101.38|5063.38|5100.71|5062.71|5101.38|5063.38|5100.31|5062.31|10
1606050490000|2020-11-22 13:08:10|5100.8|5062.8|5099.31|5061.31|5100.8|5062.8|5099.31|5061.31|10
1606050500000|2020-11-22 13:08:20|5099.29|5061.29|5096.58|5058.58|5099.29|5061.29|5096.58|5058.58|10
1606050510000|2020-11-22 13:08:30|5096.64|5058.64|5094.97|5056.97|5096.64|5058.64|5094.5|5056.5|10
1606050520000|2020-11-22 13:08:40|5094.22|5056.22|5091.42|5053.42|5094.22|5056.22|5091.42|5053.42|10
1606050530000|2020-11-22 13:08:50|5091.29|5053.29|5089.99|5051.99|5091.29|5053.29|5089.96|5051.96|10
1606050540000|2020-11-22 13:09:00|5089.93|5051.93|5090.04|5052.04|5090.33|5052.33|5089.62|5051.62|10
1606050550000|2020-11-22 13:09:10|5089.98|5051.98|5092.91|5054.91|5092.91|5054.91|5089.98|5051.98|10
1606050560000|2020-11-22 13:09:20|5093.78|5055.78|5093.4|5055.4|5094.33|5056.33|5093.4|5055.4|10
1606050570000|2020-11-22 13:09:30|5093.74|5055.74|5094.99|5056.99|5094.99|5056.99|5093.74|5055.74|10
1606050580000|2020-11-22 13:09:40|5095.39|5057.39|5097.11|5059.11|5097.11|5059.11|5095.39|5057.39|10
1606050590000|2020-11-22 13:09:50|5097.18|5059.18|5096.74|5058.74|5097.64|5059.64|5096.72|5058.72|10
1606050600000|2020-11-22 13:10:00|5096.62|5058.62|5095.84|5057.84|5096.62|5058.62|5095.84|5057.84|10
1606050610000|2020-11-22 13:10:10|5095.88|5057.88|5096.01|5058.01|5096.3|5058.3|5095.61|5057.61|9
1606050620000|2020-11-22 13:10:20|5096.07|5058.07|5097.84|5059.84|5097.84|5059.84|5096.07|5058.07|10
1606050630000|2020-11-22 13:10:30|5097.98|5059.98|5099.09|5061.09|5099.09|5061.09|5097.98|5059.98|10
1606050640000|2020-11-22 13:10:40|5099.59|5061.59|5101|5063|5101|5063|5099.59|5061.59|9
1606050650000|2020-11-22 13:10:50|5100.91|5062.91|5100.61|5062.61|5101.37|5063.37|5100.61|5062.61|9
1606050660000|2020-11-22 13:11:00|5100.5|5062.5|5100.18|5062.18|5100.56|5062.56|5099.81|5061.81|10
1606050670000|2020-11-22 13:11:10|5100.08|5062.08|5101.93|5063.93|5101.93|5063.93|5100.08|5062.08|10
1606050680000|2020-11-22 13:11:20|5102.01|5064.01|5102.66|5064.66|5102.66|5064.66|5102.01|5064.01|9
1606050690000|2020-11-22 13:11:30|5103.25|5065.25|5105.56|5067.56|5105.56|5067.56|5103.25|5065.25|10
1606050700000|2020-11-22 13:11:40|5105.91|5067.91|5107.46|5069.46|5107.85|5069.85|5105.91|5067.91|9
1606050710000|2020-11-22 13:11:50|5107.62|5069.62|5108.2|5070.2|5108.52|5070.52|5107.62|5069.62|10
1606050720000|2020-11-22 13:12:00|5108.25|5070.25|5108.83|5070.83|5108.83|5070.83|5108.25|5070.25|9
1606050730000|2020-11-22 13:12:10|5109|5071|5108.84|5070.84|5109|5071|5108.37|5070.37|10
1606050740000|2020-11-22 13:12:20|5108.94|5070.94|5108.56|5070.56|5108.94|5070.94|5108.55|5070.55|10
1606050750000|2020-11-22 13:12:30|5108.4|5070.4|5106.88|5068.88|5108.49|5070.49|5106.88|5068.88|9
1606050760000|2020-11-22 13:12:40|5106.13|5068.13|5104.76|5066.76|5106.25|5068.25|5104.76|5066.76|10
1606050770000|2020-11-22 13:12:50|5104.75|5066.75|5104.83|5066.83|5104.83|5066.83|5104.01|5066.01|10
1606050780000|2020-11-22 13:13:00|5104.91|5066.91|5105.61|5067.61|5106.21|5068.21|5104.91|5066.91|10
1606050790000|2020-11-22 13:13:10|5105.31|5067.31|5102.29|5064.29|5105.32|5067.32|5102.29|5064.29|10
1606050800000|2020-11-22 13:13:20|5101.89|5063.89|5099.23|5061.23|5102.1|5064.1|5099.23|5061.23|10
1606050810000|2020-11-22 13:13:30|5099.46|5061.46|5100.12|5062.12|5100.71|5062.71|5099.46|5061.46|10
1606050820000|2020-11-22 13:13:40|5100.03|5062.03|5100.05|5062.05|5100.63|5062.63|5100.03|5062.03|10
1606050830000|2020-11-22 13:13:50|5099.7|5061.7|5099.11|5061.11|5100.28|5062.28|5099.02|5061.02|9
1606050840000|2020-11-22 13:14:00|5099.17|5061.17|5098.61|5060.61|5099.17|5061.17|5098.53|5060.53|9
1606050850000|2020-11-22 13:14:10|5098.59|5060.59|5097.27|5059.27|5098.61|5060.61|5097.27|5059.27|10
1606050860000|2020-11-22 13:14:20|5097.37|5059.37|5093.83|5055.83|5097.37|5059.37|5093.76|5055.76|9
1606050870000|2020-11-22 13:14:30|5093.87|5055.87|5094.25|5056.25|5094.36|5056.36|5093.54|5055.54|9
1606050880000|2020-11-22 13:14:40|5094.05|5056.05|5094.35|5056.35|5094.35|5056.35|5093.62|5055.62|10
1606050890000|2020-11-22 13:14:50|5094.31|5056.31|5093.86|5055.86|5094.47|5056.47|5093.86|5055.86|10
1606050900000|2020-11-22 13:15:00|5093.65|5055.65|5093.21|5055.21|5093.65|5055.65|5092.98|5054.98|10
1606050910000|2020-11-22 13:15:10|5092.98|5054.98|5092.21|5054.21|5092.98|5054.98|5092.03|5054.03|10
1606050920000|2020-11-22 13:15:20|5092.08|5054.08|5090.45|5052.45|5092.14|5054.14|5090.45|5052.45|9
1606050930000|2020-11-22 13:15:30|5089.72|5051.72|5090.48|5052.48|5090.48|5052.48|5089.35|5051.35|10
1606050940000|2020-11-22 13:15:40|5090.65|5052.65|5092.56|5054.56|5092.56|5054.56|5090.65|5052.65|9
1606050950000|2020-11-22 13:15:50|5092.47|5054.47|5095.09|5057.09|5095.09|5057.09|5092.47|5054.47|10
1606050960000|2020-11-22 13:16:00|5095.15|5057.15|5096.28|5058.28|5096.28|5058.28|5094.76|5056.76|10
1606050970000|2020-11-22 13:16:10|5096.35|5058.35|5095.94|5057.94|5096.42|5058.42|5095.89|5057.89|10
1606050980000|2020-11-22 13:16:20|5095.8|5057.8|5094.33|5056.33|5095.8|5057.8|5094.33|5056.33|10
1606050990000|2020-11-22 13:16:30|5093.89|5055.89|5092.14|5054.14|5093.89|5055.89|5092.14|5054.14|10
1606051000000|2020-11-22 13:16:40|5091.97|5053.97|5093.35|5055.35|5093.4|5055.4|5091.77|5053.77|10
1606051010000|2020-11-22 13:16:50|5093.43|5055.43|5092.9|5054.9|5093.88|5055.88|5092.9|5054.9|10
1606051020000|2020-11-22 13:17:00|5092.83|5054.83|5093.11|5055.11|5093.15|5055.15|5092.83|5054.83|9
1606051030000|2020-11-22 13:17:10|5092.8|5054.8|5091.99|5053.99|5092.84|5054.84|5091.99|5053.99|9
1606051040000|2020-11-22 13:17:20|5092.09|5054.09|5092.01|5054.01|5092.09|5054.09|5091.79|5053.79|9
1606051050000|2020-11-22 13:17:30|5091.93|5053.93|5091.18|5053.18|5091.93|5053.93|5091.18|5053.18|10
1606051060000|2020-11-22 13:17:40|5090.54|5052.54|5088.77|5050.77|5090.69|5052.69|5088.77|5050.77|10
1606051070000|2020-11-22 13:17:50|5088.68|5050.68|5089.18|5051.18|5089.18|5051.18|5088.45|5050.45|9
1606051080000|2020-11-22 13:18:00|5089.03|5051.03|5088.05|5050.05|5089.03|5051.03|5088.05|5050.05|9
1606051090000|2020-11-22 13:18:10|5087.64|5049.64|5088.1|5050.1|5088.14|5050.14|5087.06|5049.06|10
1606051100000|2020-11-22 13:18:20|5088.21|5050.21|5088.1|5050.1|5088.32|5050.32|5088.06|5050.06|9
1606051110000|2020-11-22 13:18:30|5088.16|5050.16|5089.41|5051.41|5089.41|5051.41|5088.16|5050.16|10
1606051120000|2020-11-22 13:18:40|5089.52|5051.52|5089.68|5051.68|5089.7|5051.7|5088.45|5050.45|10
1606051130000|2020-11-22 13:18:50|5090.01|5052.01|5093.9|5055.9|5093.9|5055.9|5090.01|5052.01|10
1606051140000|2020-11-22 13:19:00|5094.03|5056.03|5097.14|5059.14|5097.14|5059.14|5094.03|5056.03|10
1606051150000|2020-11-22 13:19:10|5097.63|5059.63|5099.64|5061.64|5099.64|5061.64|5097.63|5059.63|10
1606051160000|2020-11-22 13:19:20|5099.92|5061.92|5103.36|5065.36|5103.36|5065.36|5099.92|5061.92|10
1606051170000|2020-11-22 13:19:30|5102.71|5064.71|5103.74|5065.74|5103.74|5065.74|5102.47|5064.47|10
1606051180000|2020-11-22 13:19:40|5103.73|5065.73|5103.52|5065.52|5104.12|5066.12|5103.45|5065.45|10
1606051190000|2020-11-22 13:19:50|5103.48|5065.48|5104.22|5066.22|5104.22|5066.22|5103.46|5065.46|10
1606051200000|2020-11-22 13:20:00|5104.27|5066.27|5105.28|5067.28|5105.54|5067.54|5104.27|5066.27|10
1606051210000|2020-11-22 13:20:10|5105.49|5067.49|5105.58|5067.58|5105.59|5067.59|5105.42|5067.42|9
1606051220000|2020-11-22 13:20:20|5105.86|5067.86|5107.05|5069.05|5107.05|5069.05|5105.86|5067.86|9
1606051230000|2020-11-22 13:20:30|5107.18|5069.18|5109.03|5071.03|5109.03|5071.03|5107.18|5069.18|9
1606051240000|2020-11-22 13:20:40|5108.82|5070.82|5110.56|5072.56|5110.56|5072.56|5108.82|5070.82|10
1606051250000|2020-11-22 13:20:50|5110.82|5072.82|5114.45|5076.45|5114.68|5076.68|5110.82|5072.82|10
1606051260000|2020-11-22 13:21:00|5114.44|5076.44|5112.45|5074.45|5114.44|5076.44|5112.45|5074.45|10
1606051270000|2020-11-22 13:21:10|5112.75|5074.75|5113.58|5075.58|5113.58|5075.58|5112.75|5074.75|10
1606051280000|2020-11-22 13:21:20|5113.43|5075.43|5113.09|5075.09|5113.43|5075.43|5112.99|5074.99|9
1606051290000|2020-11-22 13:21:30|5113.21|5075.21|5117|5079|5117.05|5079.05|5113.21|5075.21|10
1606051300000|2020-11-22 13:21:40|5116.85|5078.85|5119.38|5081.38|5119.38|5081.38|5116.85|5078.85|10
1606051310000|2020-11-22 13:21:50|5119.34|5081.34|5121.96|5083.96|5121.96|5083.96|5119.34|5081.34|10
1606051320000|2020-11-22 13:22:00|5122.59|5084.59|5124.57|5086.57|5124.57|5086.57|5122.59|5084.59|10
1606051330000|2020-11-22 13:22:10|5124.46|5086.46|5124.15|5086.15|5125.11|5087.11|5124.15|5086.15|10
1606051340000|2020-11-22 13:22:20|5123.9|5085.9|5122.77|5084.77|5123.9|5085.9|5122.75|5084.75|10
1606051350000|2020-11-22 13:22:30|5122.67|5084.67|5122.46|5084.46|5122.8|5084.8|5122.19|5084.19|10
1606051360000|2020-11-22 13:22:40|5122.42|5084.42|5124.05|5086.05|5124.05|5086.05|5122.34|5084.34|10
1606051370000|2020-11-22 13:22:50|5123.97|5085.97|5124.42|5086.42|5124.6|5086.6|5123.97|5085.97|10
1606051380000|2020-11-22 13:23:00|5124.47|5086.47|5124.61|5086.61|5124.75|5086.75|5124.4|5086.4|10
1606051390000|2020-11-22 13:23:10|5124.37|5086.37|5124.09|5086.09|5124.81|5086.81|5124|5086|9
1606051400000|2020-11-22 13:23:20|5124.39|5086.39|5125.45|5087.45|5125.46|5087.46|5124.39|5086.39|10
1606051410000|2020-11-22 13:23:30|5125.33|5087.33|5125.88|5087.88|5125.88|5087.88|5125.31|5087.31|10
1606051420000|2020-11-22 13:23:40|5125.99|5087.99|5126.64|5088.64|5126.64|5088.64|5125.73|5087.73|10
1606051430000|2020-11-22 13:23:50|5127.04|5089.04|5128.69|5090.69|5128.69|5090.69|5127.04|5089.04|10
1606051440000|2020-11-22 13:24:00|5128.87|5090.87|5130.71|5092.71|5130.71|5092.71|5128.87|5090.87|10
1606051450000|2020-11-22 13:24:10|5130.78|5092.78|5131.69|5093.69|5131.73|5093.73|5130.78|5092.78|9
1606051460000|2020-11-22 13:24:20|5131.8|5093.8|5130.28|5092.28|5131.8|5093.8|5129.9|5091.9|10
1606051470000|2020-11-22 13:24:30|5130.33|5092.33|5130.34|5092.34|5130.67|5092.67|5130.33|5092.33|10
1606051480000|2020-11-22 13:24:40|5130.36|5092.36|5130.16|5092.16|5131.16|5093.16|5130|5092|10
1606051490000|2020-11-22 13:24:50|5130.3|5092.3|5129.34|5091.34|5130.55|5092.55|5129.34|5091.34|10
1606051500000|2020-11-22 13:25:00|5129.62|5091.62|5127.5|5089.5|5129.62|5091.62|5127.5|5089.5|10
1606051510000|2020-11-22 13:25:10|5127.3|5089.3|5128.33|5090.33|5128.58|5090.58|5127.26|5089.26|10
1606051520000|2020-11-22 13:25:20|5129|5091|5131.25|5093.25|5131.25|5093.25|5129|5091|10
1606051530000|2020-11-22 13:25:30|5131.44|5093.44|5135.61|5097.61|5135.61|5097.61|5131.44|5093.44|10
1606051540000|2020-11-22 13:25:40|5135.95|5097.95|5136.85|5098.85|5136.91|5098.91|5135.95|5097.95|10
1606051550000|2020-11-22 13:25:50|5136.43|5098.43|5138.2|5100.2|5138.2|5100.2|5136.28|5098.28|10
1606051560000|2020-11-22 13:26:00|5139.03|5101.03|5138.34|5100.34|5139.04|5101.04|5137.14|5099.14|10
1606051570000|2020-11-22 13:26:10|5138.62|5100.62|5139.9|5101.9|5140.33|5102.33|5138.62|5100.62|10
1606051580000|2020-11-22 13:26:20|5140.26|5102.26|5141.49|5103.49|5141.75|5103.75|5140.26|5102.26|10
1606051590000|2020-11-22 13:26:30|5141.75|5103.75|5142.82|5104.82|5142.82|5104.82|5141.7|5103.7|8
1606051600000|2020-11-22 13:26:40|5142.81|5104.81|5143.33|5105.33|5143.39|5105.39|5142.81|5104.81|10
1606051610000|2020-11-22 13:26:50|5143.74|5105.74|5144.2|5106.2|5144.77|5106.77|5143.72|5105.72|10
1606051620000|2020-11-22 13:27:00|5144.44|5106.44|5143.95|5105.95|5144.44|5106.44|5143.74|5105.74|10
1606051630000|2020-11-22 13:27:10|5143.68|5105.68|5142.14|5104.14|5143.68|5105.68|5142.12|5104.12|10
1606051640000|2020-11-22 13:27:20|5142.03|5104.03|5140.01|5102.01|5142.03|5104.03|5139.79|5101.79|10
1606051650000|2020-11-22 13:27:30|5140.18|5102.18|5139.62|5101.62|5140.34|5102.34|5139.33|5101.33|9
1606051660000|2020-11-22 13:27:40|5139.89|5101.89|5141.44|5103.44|5141.44|5103.44|5139.89|5101.89|10
1606051670000|2020-11-22 13:27:50|5142.2|5104.2|5147.15|5109.15|5147.15|5109.15|5142.14|5104.14|10
1606051680000|2020-11-22 13:28:00|5147.41|5109.41|5150.64|5112.64|5150.64|5112.64|5147.41|5109.41|10
1606051690000|2020-11-22 13:28:10|5150.3|5112.3|5147.97|5109.97|5150.3|5112.3|5147.79|5109.79|10
1606051700000|2020-11-22 13:28:20|5148.07|5110.07|5147.07|5109.07|5148.07|5110.07|5146.87|5108.87|10
1606051710000|2020-11-22 13:28:30|5147.25|5109.25|5149.04|5111.04|5149.04|5111.04|5147.25|5109.25|10
1606051720000|2020-11-22 13:28:40|5148.88|5110.88|5150.62|5112.62|5150.62|5112.62|5148.88|5110.88|10
1606051730000|2020-11-22 13:28:50|5150.54|5112.54|5150.84|5112.84|5151.2|5113.2|5150.54|5112.54|10
1606051740000|2020-11-22 13:29:00|5151.09|5113.09|5151.51|5113.51|5151.65|5113.65|5150.84|5112.84|9
1606051750000|2020-11-22 13:29:10|5151.18|5113.18|5152.55|5114.55|5152.55|5114.55|5151.18|5113.18|10
1606051760000|2020-11-22 13:29:20|5152.96|5114.96|5155.33|5117.33|5155.33|5117.33|5152.83|5114.83|10
1606051770000|2020-11-22 13:29:30|5155.43|5117.43|5156.35|5118.35|5156.35|5118.35|5155.05|5117.05|10
1606051780000|2020-11-22 13:29:40|5156.65|5118.65|5158.01|5120.01|5158.31|5120.31|5156.65|5118.65|9
1606051790000|2020-11-22 13:29:50|5158.49|5120.49|5159.89|5121.89|5159.89|5121.89|5158.41|5120.41|10
1606051800000|2020-11-22 13:30:00|5160.04|5122.04|5161.47|5123.47|5161.47|5123.47|5159.58|5121.58|10
1606051810000|2020-11-22 13:30:10|5161.33|5123.33|5162.51|5124.51|5162.66|5124.66|5161.33|5123.33|10
1606051820000|2020-11-22 13:30:20|5162.59|5124.59|5160.22|5122.22|5162.59|5124.59|5160.01|5122.01|10
1606051830000|2020-11-22 13:30:30|5160.18|5122.18|5161.45|5123.45|5161.45|5123.45|5160.18|5122.18|10
1606051840000|2020-11-22 13:30:40|5161.41|5123.41|5161.63|5123.63|5161.63|5123.63|5161.26|5123.26|9
1606051850000|2020-11-22 13:30:50|5161.78|5123.78|5160.97|5122.97|5161.97|5123.97|5160.97|5122.97|10
1606051860000|2020-11-22 13:31:00|5161.24|5123.24|5161.92|5123.92|5162.52|5124.52|5161.24|5123.24|10
1606051870000|2020-11-22 13:31:10|5161.86|5123.86|5163.03|5125.03|5163.03|5125.03|5161.86|5123.86|10
1606051880000|2020-11-22 13:31:20|5163.01|5125.01|5162.14|5124.14|5163.01|5125.01|5162.09|5124.09|10
1606051890000|2020-11-22 13:31:30|5162.36|5124.36|5162.21|5124.21|5162.52|5124.52|5162.21|5124.21|9
1606051900000|2020-11-22 13:31:40|5162.18|5124.18|5161.01|5123.01|5162.2|5124.2|5160.98|5122.98|10
1606051910000|2020-11-22 13:31:50|5160.82|5122.82|5159.98|5121.98|5160.82|5122.82|5159.59|5121.59|10
1606051920000|2020-11-22 13:32:00|5159.92|5121.92|5159.6|5121.6|5159.97|5121.97|5159.18|5121.18|9
1606051930000|2020-11-22 13:32:10|5159.88|5121.88|5159.74|5121.74|5159.88|5121.88|5159.22|5121.22|10
1606051940000|2020-11-22 13:32:20|5159.96|5121.96|5159.33|5121.33|5159.96|5121.96|5159.22|5121.22|9
1606051950000|2020-11-22 13:32:30|5159.31|5121.31|5159.01|5121.01|5159.47|5121.47|5159|5121|10
1606051960000|2020-11-22 13:32:40|5158.95|5120.95|5157.32|5119.32|5158.97|5120.97|5157.32|5119.32|10
1606051970000|2020-11-22 13:32:50|5157.26|5119.26|5154.99|5116.99|5157.26|5119.26|5154.99|5116.99|10
1606051980000|2020-11-22 13:33:00|5154.87|5116.87|5151.62|5113.62|5154.87|5116.87|5151.62|5113.62|10
1606051990000|2020-11-22 13:33:10|5150.67|5112.67|5147.53|5109.53|5150.67|5112.67|5147.53|5109.53|10
1606052000000|2020-11-22 13:33:20|5148.34|5110.34|5147.57|5109.57|5148.34|5110.34|5147.36|5109.36|10
1606052010000|2020-11-22 13:33:30|5148.43|5110.43|5153.02|5115.02|5153.02|5115.02|5148.43|5110.43|10
1606052020000|2020-11-22 13:33:40|5152.81|5114.81|5151.23|5113.23|5152.81|5114.81|5150.8|5112.8|10
1606052030000|2020-11-22 13:33:50|5151.09|5113.09|5149.24|5111.24|5151.09|5113.09|5149.24|5111.24|9
1606052040000|2020-11-22 13:34:00|5149.23|5111.23|5150.52|5112.52|5150.75|5112.75|5149.21|5111.21|10
1606052050000|2020-11-22 13:34:10|5150.56|5112.56|5150.9|5112.9|5151.06|5113.06|5150.56|5112.56|10
1606052060000|2020-11-22 13:34:20|5151.05|5113.05|5152.91|5114.91|5152.91|5114.91|5151.05|5113.05|10
1606052070000|2020-11-22 13:34:30|5153.63|5115.63|5152.14|5114.14|5153.66|5115.66|5152.14|5114.14|10
1606052080000|2020-11-22 13:34:40|5151.81|5113.81|5152.31|5114.31|5152.31|5114.31|5151.25|5113.25|10
1606052090000|2020-11-22 13:34:50|5152.27|5114.27|5153.95|5115.95|5153.95|5115.95|5152.27|5114.27|10
1606052100000|2020-11-22 13:35:00|5153.78|5115.78|5155.43|5117.43|5155.43|5117.43|5153.71|5115.71|10
1606052110000|2020-11-22 13:35:10|5155.98|5117.98|5157.09|5119.09|5157.19|5119.19|5155.9|5117.9|10
1606052120000|2020-11-22 13:35:20|5157|5119|5159.73|5121.73|5159.73|5121.73|5157|5119|10
1606052130000|2020-11-22 13:35:30|5159.75|5121.75|5162.22|5124.22|5162.22|5124.22|5159.75|5121.75|10
1606052140000|2020-11-22 13:35:40|5162.25|5124.25|5162.84|5124.84|5163.61|5125.61|5162.21|5124.21|10
1606052150000|2020-11-22 13:35:50|5162.62|5124.62|5161.82|5123.82|5163.01|5125.01|5161.82|5123.82|10
1606052160000|2020-11-22 13:36:00|5161.35|5123.35|5161.04|5123.04|5161.35|5123.35|5160.59|5122.59|10
1606052170000|2020-11-22 13:36:10|5160.96|5122.96|5160.3|5122.3|5161.08|5123.08|5160.12|5122.12|10
1606052180000|2020-11-22 13:36:20|5160.22|5122.22|5161.69|5123.69|5161.69|5123.69|5159.76|5121.76|10
1606052190000|2020-11-22 13:36:30|5161.8|5123.8|5161.88|5123.88|5162.52|5124.52|5161.8|5123.8|10
1606052200000|2020-11-22 13:36:40|5161.98|5123.98|5162.34|5124.34|5162.37|5124.37|5161.89|5123.89|10
1606052210000|2020-11-22 13:36:50|5162.28|5124.28|5162.17|5124.17|5162.68|5124.68|5162.16|5124.16|9
1606052220000|2020-11-22 13:37:00|5162.07|5124.07|5163.14|5125.14|5163.14|5125.14|5161.96|5123.96|10
1606052230000|2020-11-22 13:37:10|5163.07|5125.07|5164.25|5126.25|5164.47|5126.47|5163.07|5125.07|10
1606052240000|2020-11-22 13:37:20|5164.05|5126.05|5164.8|5126.8|5164.8|5126.8|5164.03|5126.03|10
1606052250000|2020-11-22 13:37:30|5164.73|5126.73|5164.27|5126.27|5164.87|5126.87|5164.17|5126.17|9
1606052260000|2020-11-22 13:37:40|5164.41|5126.41|5164.59|5126.59|5164.66|5126.66|5164.41|5126.41|10
1606052270000|2020-11-22 13:37:50|5164.74|5126.74|5164.71|5126.71|5164.95|5126.95|5163.99|5125.99|10
1606052280000|2020-11-22 13:38:00|5165.06|5127.06|5165.25|5127.25|5165.76|5127.76|5165.06|5127.06|10
1606052290000|2020-11-22 13:38:10|5165.12|5127.12|5164.59|5126.59|5165.47|5127.47|5164.59|5126.59|10
1606052300000|2020-11-22 13:38:20|5164.57|5126.57|5164.46|5126.46|5164.57|5126.57|5164.1|5126.1|10
1606052310000|2020-11-22 13:38:30|5164.26|5126.26|5165.02|5127.02|5165.02|5127.02|5164.26|5126.26|10
1606052320000|2020-11-22 13:38:40|5165.07|5127.07|5166.33|5128.33|5166.33|5128.33|5165.07|5127.07|10
1606052330000|2020-11-22 13:38:50|5166.4|5128.4|5165.72|5127.72|5166.42|5128.42|5165.72|5127.72|10
1606052340000|2020-11-22 13:39:00|5165.78|5127.78|5162.96|5124.96|5165.78|5127.78|5162.96|5124.96|10
1606052350000|2020-11-22 13:39:10|5162.92|5124.92|5162.63|5124.63|5162.92|5124.92|5162.37|5124.37|10
1606052360000|2020-11-22 13:39:20|5162.56|5124.56|5161.17|5123.17|5162.71|5124.71|5161.17|5123.17|10
1606052370000|2020-11-22 13:39:30|5160.95|5122.95|5159.37|5121.37|5160.95|5122.95|5159.37|5121.37|10
1606052380000|2020-11-22 13:39:40|5159.42|5121.42|5158.45|5120.45|5159.48|5121.48|5158.45|5120.45|10
1606052390000|2020-11-22 13:39:50|5158.5|5120.5|5158.61|5120.61|5158.63|5120.63|5158.27|5120.27|10
1606052400000|2020-11-22 13:40:00|5158.44|5120.44|5157.98|5119.98|5158.56|5120.56|5157.98|5119.98|10
1606052410000|2020-11-22 13:40:10|5157.89|5119.89|5157.83|5119.83|5158|5120|5157.77|5119.77|10
1606052420000|2020-11-22 13:40:20|5157.81|5119.81|5158.46|5120.46|5159.12|5121.12|5157.74|5119.74|10
1606052430000|2020-11-22 13:40:30|5158.4|5120.4|5158.21|5120.21|5158.77|5120.77|5158.21|5120.21|10
1606052440000|2020-11-22 13:40:40|5157.94|5119.94|5158.09|5120.09|5158.21|5120.21|5157.82|5119.82|9
1606052450000|2020-11-22 13:40:50|5157.99|5119.99|5157.39|5119.39|5158.14|5120.14|5157.39|5119.39|9
1606052460000|2020-11-22 13:41:00|5157.35|5119.35|5155.83|5117.83|5157.59|5119.59|5155.83|5117.83|10
1606052470000|2020-11-22 13:41:10|5155.54|5117.54|5153.61|5115.61|5155.54|5117.54|5153.08|5115.08|10
1606052480000|2020-11-22 13:41:20|5153.11|5115.11|5149.11|5111.11|5153.11|5115.11|5149.11|5111.11|10
1606052490000|2020-11-22 13:41:30|5148.85|5110.85|5145.97|5107.97|5148.85|5110.85|5145.97|5107.97|10
1606052500000|2020-11-22 13:41:40|5145.7|5107.7|5143.83|5105.83|5145.7|5107.7|5143.83|5105.83|10
1606052510000|2020-11-22 13:41:50|5143.63|5105.63|5143.11|5105.11|5143.63|5105.63|5143.11|5105.11|9
1606052520000|2020-11-22 13:42:00|5143.07|5105.07|5143.71|5105.71|5143.71|5105.71|5142.15|5104.15|10
1606052530000|2020-11-22 13:42:10|5143.74|5105.74|5146.63|5108.63|5146.63|5108.63|5143.74|5105.74|10
1606052540000|2020-11-22 13:42:20|5147.12|5109.12|5150.13|5112.13|5150.13|5112.13|5147.12|5109.12|10
1606052550000|2020-11-22 13:42:30|5150.72|5112.72|5155.52|5117.52|5155.52|5117.52|5150.72|5112.72|10
1606052560000|2020-11-22 13:42:40|5155.59|5117.59|5152.21|5114.21|5155.68|5117.68|5152.21|5114.21|10
1606052570000|2020-11-22 13:42:50|5152.17|5114.17|5153.5|5115.5|5154.11|5116.11|5152.17|5114.17|10
1606052580000|2020-11-22 13:43:00|5153.75|5115.75|5154.66|5116.66|5154.81|5116.81|5153.75|5115.75|9
1606052590000|2020-11-22 13:43:10|5154.55|5116.55|5153.71|5115.71|5154.55|5116.55|5153.48|5115.48|10
1606052600000|2020-11-22 13:43:20|5153.6|5115.6|5152.2|5114.2|5153.75|5115.75|5152.2|5114.2|10
1606052610000|2020-11-22 13:43:30|5152.19|5114.19|5155.24|5117.24|5155.24|5117.24|5152.19|5114.19|10
1606052620000|2020-11-22 13:43:40|5155.34|5117.34|5157.27|5119.27|5157.27|5119.27|5155.34|5117.34|10
1606052630000|2020-11-22 13:43:50|5157.75|5119.75|5157.91|5119.91|5158.32|5120.32|5157.75|5119.75|9
1606052640000|2020-11-22 13:44:00|5157.81|5119.81|5155.3|5117.3|5157.88|5119.88|5155.3|5117.3|10
1606052650000|2020-11-22 13:44:10|5154.96|5116.96|5155.98|5117.98|5156.23|5118.23|5154.77|5116.77|10
1606052660000|2020-11-22 13:44:20|5156|5118|5157.43|5119.43|5157.43|5119.43|5156|5118|10
1606052670000|2020-11-22 13:44:30|5157.37|5119.37|5156.49|5118.49|5157.37|5119.37|5156.49|5118.49|10
1606052680000|2020-11-22 13:44:40|5156.05|5118.05|5153.75|5115.75|5156.49|5118.49|5153.75|5115.75|9
1606052690000|2020-11-22 13:44:50|5153.48|5115.48|5153.43|5115.43|5153.48|5115.48|5152.97|5114.97|10
1606052700000|2020-11-22 13:45:00|5153.56|5115.56|5153.36|5115.36|5153.76|5115.76|5153.29|5115.29|9
1606052710000|2020-11-22 13:45:10|5153.66|5115.66|5156.21|5118.21|5156.21|5118.21|5153.66|5115.66|10
1606052720000|2020-11-22 13:45:20|5156.3|5118.3|5157.83|5119.83|5157.83|5119.83|5156.3|5118.3|10
1606052730000|2020-11-22 13:45:30|5157.77|5119.77|5160.48|5122.48|5160.48|5122.48|5157.77|5119.77|10
1606052740000|2020-11-22 13:45:40|5160.52|5122.52|5159.95|5121.95|5160.52|5122.52|5159.28|5121.28|10
1606052750000|2020-11-22 13:45:50|5160.15|5122.15|5161.09|5123.09|5161.31|5123.31|5159.96|5121.96|10
1606052760000|2020-11-22 13:46:00|5161.43|5123.43|5159.95|5121.95|5161.43|5123.43|5159.95|5121.95|10
1606052770000|2020-11-22 13:46:10|5159.3|5121.3|5159.65|5121.65|5159.65|5121.65|5159.3|5121.3|10
1606052780000|2020-11-22 13:46:20|5159.95|5121.95|5160.28|5122.28|5160.28|5122.28|5159.77|5121.77|10
1606052790000|2020-11-22 13:46:30|5160.24|5122.24|5158.69|5120.69|5160.62|5122.62|5158.69|5120.69|10
1606052800000|2020-11-22 13:46:40|5157.82|5119.82|5156.92|5118.92|5158.43|5120.43|5156.92|5118.92|10
1606052810000|2020-11-22 13:46:50|5156.53|5118.53|5154.37|5116.37|5156.55|5118.55|5154.37|5116.37|10
1606052820000|2020-11-22 13:47:00|5154.4|5116.4|5154.8|5116.8|5154.83|5116.83|5154.26|5116.26|9
1606052830000|2020-11-22 13:47:10|5154.62|5116.62|5155.57|5117.57|5155.79|5117.79|5154.33|5116.33|10
1606052840000|2020-11-22 13:47:20|5155.61|5117.61|5154.96|5116.96|5155.82|5117.82|5154.9|5116.9|9
1606052850000|2020-11-22 13:47:30|5155.11|5117.11|5155.21|5117.21|5155.21|5117.21|5154.88|5116.88|9
1606052860000|2020-11-22 13:47:40|5155.35|5117.35|5153.28|5115.28|5155.35|5117.35|5153.28|5115.28|10
1606052870000|2020-11-22 13:47:50|5153.41|5115.41|5151.44|5113.44|5153.41|5115.41|5151.33|5113.33|10
1606052880000|2020-11-22 13:48:00|5151.37|5113.37|5151.34|5113.34|5151.55|5113.55|5151.14|5113.14|10
1606052890000|2020-11-22 13:48:10|5150.72|5112.72|5150.59|5112.59|5150.72|5112.72|5150.09|5112.09|9
1606052900000|2020-11-22 13:48:20|5150.54|5112.54|5150.08|5112.08|5150.86|5112.86|5150.08|5112.08|9
1606052910000|2020-11-22 13:48:30|5150.01|5112.01|5148.76|5110.76|5150.01|5112.01|5148.76|5110.76|9
1606052920000|2020-11-22 13:48:40|5148.39|5110.39|5144.81|5106.81|5148.39|5110.39|5144.39|5106.39|10
1606052930000|2020-11-22 13:48:50|5145.01|5107.01|5145.31|5107.31|5145.31|5107.31|5144.72|5106.72|10
1606052940000|2020-11-22 13:49:00|5145.52|5107.52|5143.17|5105.17|5145.52|5107.52|5143.17|5105.17|9
1606052950000|2020-11-22 13:49:10|5143.25|5105.25|5141.12|5103.12|5143.25|5105.25|5141.12|5103.12|10
1606052960000|2020-11-22 13:49:20|5141.13|5103.13|5138.97|5100.97|5141.13|5103.13|5138.97|5100.97|10
1606052970000|2020-11-22 13:49:30|5139.14|5101.14|5139.18|5101.18|5139.18|5101.18|5138.76|5100.76|10
1606052980000|2020-11-22 13:49:40|5139.16|5101.16|5140.07|5102.07|5140.09|5102.09|5139.16|5101.16|10
1606052990000|2020-11-22 13:49:50|5140.27|5102.27|5140.32|5102.32|5140.63|5102.63|5139.85|5101.85|10
1606053000000|2020-11-22 13:50:00|5140.69|5102.69|5139.71|5101.71|5140.69|5102.69|5139.63|5101.63|10
1606053010000|2020-11-22 13:50:10|5139.72|5101.72|5136.8|5098.8|5139.72|5101.72|5136.8|5098.8|10
1606053020000|2020-11-22 13:50:20|5136.71|5098.71|5134.17|5096.17|5136.73|5098.73|5134.17|5096.17|10
1606053030000|2020-11-22 13:50:30|5134.65|5096.65|5135.44|5097.44|5135.44|5097.44|5134.61|5096.61|9
1606053040000|2020-11-22 13:50:40|5134.99|5096.99|5136.51|5098.51|5136.51|5098.51|5134.83|5096.83|10
1606053050000|2020-11-22 13:50:50|5136.72|5098.72|5140.72|5102.72|5140.72|5102.72|5136.72|5098.72|10
1606053060000|2020-11-22 13:51:00|5140.66|5102.66|5140.66|5102.66|5140.98|5102.98|5140.4|5102.4|10
1606053070000|2020-11-22 13:51:10|5141.07|5103.07|5140.5|5102.5|5141.07|5103.07|5140.31|5102.31|9
1606053080000|2020-11-22 13:51:20|5140.02|5102.02|5141.97|5103.97|5141.97|5103.97|5140.02|5102.02|10
1606053090000|2020-11-22 13:51:30|5142.65|5104.65|5144.6|5106.6|5144.6|5106.6|5142.65|5104.65|10
1606053100000|2020-11-22 13:51:40|5145.19|5107.19|5145.97|5107.97|5146.11|5108.11|5145.16|5107.16|10
1606053110000|2020-11-22 13:51:50|5145.94|5107.94|5146.56|5108.56|5146.56|5108.56|5145.94|5107.94|10
1606053120000|2020-11-22 13:52:00|5146.59|5108.59|5147.09|5109.09|5147.09|5109.09|5146.53|5108.53|9
1606053130000|2020-11-22 13:52:10|5147.04|5109.04|5147.67|5109.67|5147.86|5109.86|5147.01|5109.01|10
1606053140000|2020-11-22 13:52:20|5147.61|5109.61|5147.13|5109.13|5147.71|5109.71|5147.13|5109.13|10
1606053150000|2020-11-22 13:52:30|5147.42|5109.42|5148.34|5110.34|5148.34|5110.34|5147.42|5109.42|9
1606053160000|2020-11-22 13:52:40|5148.46|5110.46|5145.56|5107.56|5148.46|5110.46|5145.56|5107.56|10
1606053170000|2020-11-22 13:52:50|5145.45|5107.45|5146.25|5108.25|5146.25|5108.25|5145.03|5107.03|10
1606053180000|2020-11-22 13:53:00|5146.48|5108.48|5147.87|5109.87|5147.87|5109.87|5146.48|5108.48|10
1606053190000|2020-11-22 13:53:10|5147.52|5109.52|5148.95|5110.95|5148.95|5110.95|5147.52|5109.52|9
1606053200000|2020-11-22 13:53:20|5149.01|5111.01|5148.85|5110.85|5149.11|5111.11|5148.85|5110.85|10
1606053210000|2020-11-22 13:53:30|5148.9|5110.9|5146.35|5108.35|5148.9|5110.9|5146.35|5108.35|10
1606053220000|2020-11-22 13:53:40|5146.27|5108.27|5144.59|5106.59|5146.27|5108.27|5144.22|5106.22|10
1606053230000|2020-11-22 13:53:50|5144.36|5106.36|5144.28|5106.28|5145.28|5107.28|5144.28|5106.28|10
1606053240000|2020-11-22 13:54:00|5144.26|5106.26|5145.37|5107.37|5145.37|5107.37|5144.21|5106.21|10
1606053250000|2020-11-22 13:54:10|5145.49|5107.49|5145.07|5107.07|5145.49|5107.49|5144.95|5106.95|10
1606053260000|2020-11-22 13:54:20|5144.92|5106.92|5144.58|5106.58|5144.92|5106.92|5144.5|5106.5|7
1606053270000|2020-11-22 13:54:30|5144.38|5106.38|5142.22|5104.22|5144.38|5106.38|5142.22|5104.22|10
1606053280000|2020-11-22 13:54:40|5142.55|5104.55|5141.15|5103.15|5142.55|5104.55|5141.15|5103.15|10
1606053290000|2020-11-22 13:54:50|5141.06|5103.06|5142.21|5104.21|5142.36|5104.36|5140.79|5102.79|9
1606053300000|2020-11-22 13:55:00|5142.05|5104.05|5142.82|5104.82|5143.18|5105.18|5142.05|5104.05|10
1606053310000|2020-11-22 13:55:10|5142.87|5104.87|5141.11|5103.11|5142.91|5104.91|5141.11|5103.11|9
1606053320000|2020-11-22 13:55:20|5141.24|5103.24|5142.24|5104.24|5142.24|5104.24|5141.24|5103.24|10
1606053330000|2020-11-22 13:55:30|5142.35|5104.35|5143.53|5105.53|5143.53|5105.53|5142.32|5104.32|10
1606053340000|2020-11-22 13:55:40|5143.99|5105.99|5143.19|5105.19|5144.47|5106.47|5143.19|5105.19|10
1606053350000|2020-11-22 13:55:50|5142.37|5104.37|5141.39|5103.39|5142.64|5104.64|5141.39|5103.39|10
1606053360000|2020-11-22 13:56:00|5141.66|5103.66|5142.1|5104.1|5142.19|5104.19|5141.63|5103.63|8
1606053370000|2020-11-22 13:56:10|5141.8|5103.8|5142.56|5104.56|5142.56|5104.56|5141.62|5103.62|10
1606053380000|2020-11-22 13:56:20|5142.8|5104.8|5142.02|5104.02|5142.8|5104.8|5142.02|5104.02|9
1606053390000|2020-11-22 13:56:30|5141.83|5103.83|5140.36|5102.36|5141.83|5103.83|5140.1|5102.1|10
1606053400000|2020-11-22 13:56:40|5140.65|5102.65|5138.23|5100.23|5140.65|5102.65|5138.23|5100.23|10
1606053410000|2020-11-22 13:56:50|5136.83|5098.83|5135.15|5097.15|5136.83|5098.83|5134.87|5096.87|10
1606053420000|2020-11-22 13:57:00|5135.18|5097.18|5131.4|5093.4|5135.43|5097.43|5130.99|5092.99|10
1606053430000|2020-11-22 13:57:10|5131.28|5093.28|5130.35|5092.35|5131.3|5093.3|5130.33|5092.33|10
1606053440000|2020-11-22 13:57:20|5130.42|5092.42|5130.37|5092.37|5130.6|5092.6|5129.96|5091.96|10
1606053450000|2020-11-22 13:57:30|5130.4|5092.4|5131.82|5093.82|5131.92|5093.92|5129.95|5091.95|10
1606053460000|2020-11-22 13:57:40|5132.26|5094.26|5133.31|5095.31|5133.83|5095.83|5132.26|5094.26|10
1606053470000|2020-11-22 13:57:50|5133.27|5095.27|5133.58|5095.58|5133.78|5095.78|5133.07|5095.07|10
1606053480000|2020-11-22 13:58:00|5132.65|5094.65|5131.72|5093.72|5132.72|5094.72|5131.71|5093.71|10
1606053490000|2020-11-22 13:58:10|5131.83|5093.83|5131.07|5093.07|5132.37|5094.37|5131.07|5093.07|10
1606053500000|2020-11-22 13:58:20|5131.08|5093.08|5131.89|5093.89|5131.89|5093.89|5131.08|5093.08|10
1606053510000|2020-11-22 13:58:30|5131.99|5093.99|5130.78|5092.78|5131.99|5093.99|5130.65|5092.65|10
1606053520000|2020-11-22 13:58:40|5130.64|5092.64|5131.75|5093.75|5131.75|5093.75|5130.33|5092.33|9
1606053530000|2020-11-22 13:58:50|5132.21|5094.21|5134.31|5096.31|5134.31|5096.31|5132.21|5094.21|10
1606053540000|2020-11-22 13:59:00|5134.55|5096.55|5137.9|5099.9|5137.9|5099.9|5134.55|5096.55|10
1606053550000|2020-11-22 13:59:10|5138.27|5100.27|5137.45|5099.45|5138.91|5100.91|5137.45|5099.45|10
1606053560000|2020-11-22 13:59:20|5137.74|5099.74|5138.48|5100.48|5138.82|5100.82|5137.74|5099.74|10
1606053570000|2020-11-22 13:59:30|5138.91|5100.91|5139.6|5101.6|5139.6|5101.6|5138.91|5100.91|10
1606053580000|2020-11-22 13:59:40|5139.66|5101.66|5142.11|5104.11|5142.11|5104.11|5139.66|5101.66|10
1606053590000|2020-11-22 13:59:50|5142|5104|5143.43|5105.43|5143.43|5105.43|5142|5104|10
1606053600000|2020-11-22 14:00:00|5143.62|5105.62|5145.09|5107.09|5145.19|5107.19|5143.62|5105.62|10
1606053610000|2020-11-22 14:00:10|5145.17|5107.17|5143.65|5105.65|5145.17|5107.17|5143.65|5105.65|10
1606053620000|2020-11-22 14:00:20|5144.34|5106.34|5143.19|5105.19|5144.5|5106.5|5143.19|5105.19|10
1606053630000|2020-11-22 14:00:30|5143.05|5105.05|5139.09|5101.09|5143.05|5105.05|5139.09|5101.09|10
1606053640000|2020-11-22 14:00:40|5138.52|5100.52|5134.17|5096.17|5138.52|5100.52|5134.17|5096.17|10
1606053650000|2020-11-22 14:00:50|5134.13|5096.13|5133.33|5095.33|5134.6|5096.6|5133.33|5095.33|10
1606053660000|2020-11-22 14:01:00|5133.37|5095.37|5132.35|5094.35|5133.37|5095.37|5132.15|5094.15|10
1606053670000|2020-11-22 14:01:10|5132.19|5094.19|5134.19|5096.19|5134.19|5096.19|5132.19|5094.19|9
1606053680000|2020-11-22 14:01:20|5134.65|5096.65|5134.76|5096.76|5135.31|5097.31|5134.64|5096.64|10
1606053690000|2020-11-22 14:01:30|5134.7|5096.7|5134.02|5096.02|5134.7|5096.7|5133.54|5095.54|10
1606053700000|2020-11-22 14:01:40|5133.93|5095.93|5133.87|5095.87|5134.29|5096.29|5133.69|5095.69|10
1606053710000|2020-11-22 14:01:50|5133.95|5095.95|5134.18|5096.18|5134.24|5096.24|5133.94|5095.94|10
1606053720000|2020-11-22 14:02:00|5134.15|5096.15|5132.78|5094.78|5134.15|5096.15|5132.78|5094.78|10
1606053730000|2020-11-22 14:02:10|5132.66|5094.66|5133.64|5095.64|5133.64|5095.64|5132.63|5094.63|9
1606053740000|2020-11-22 14:02:20|5133.92|5095.92|5132.65|5094.65|5133.92|5095.92|5132.49|5094.49|9
1606053750000|2020-11-22 14:02:30|5132.68|5094.68|5131.56|5093.56|5132.78|5094.78|5131.56|5093.56|10
1606053760000|2020-11-22 14:02:40|5131.15|5093.15|5130.12|5092.12|5131.15|5093.15|5130.12|5092.12|9
1606053770000|2020-11-22 14:02:50|5129.9|5091.9|5130.72|5092.72|5130.76|5092.76|5129.5|5091.5|10
1606053780000|2020-11-22 14:03:00|5130.77|5092.77|5131.46|5093.46|5131.46|5093.46|5130.76|5092.76|9
1606053790000|2020-11-22 14:03:10|5131.47|5093.47|5133.57|5095.57|5133.57|5095.57|5131.47|5093.47|10
1606053800000|2020-11-22 14:03:20|5133.89|5095.89|5134.9|5096.9|5135.09|5097.09|5133.89|5095.89|10
1606053810000|2020-11-22 14:03:30|5134.97|5096.97|5135.01|5097.01|5135.27|5097.27|5134.97|5096.97|9
1606053820000|2020-11-22 14:03:40|5135|5097|5135.44|5097.44|5135.59|5097.59|5135|5097|10
1606053830000|2020-11-22 14:03:50|5135.46|5097.46|5136.17|5098.17|5136.17|5098.17|5135.38|5097.38|10
1606053840000|2020-11-22 14:04:00|5136.37|5098.37|5135.7|5097.7|5136.68|5098.68|5135.7|5097.7|8
1606053850000|2020-11-22 14:04:10|5135.59|5097.59|5134.35|5096.35|5135.59|5097.59|5134.35|5096.35|10
1606053860000|2020-11-22 14:04:20|5134.3|5096.3|5131.52|5093.52|5134.37|5096.37|5131.52|5093.52|10
1606053870000|2020-11-22 14:04:30|5131.23|5093.23|5130.31|5092.31|5131.23|5093.23|5130.31|5092.31|10
1606053880000|2020-11-22 14:04:40|5130.18|5092.18|5128.89|5090.89|5130.18|5092.18|5128.89|5090.89|9
1606053890000|2020-11-22 14:04:50|5128.76|5090.76|5125.38|5087.38|5128.76|5090.76|5125.38|5087.38|10
1606053900000|2020-11-22 14:05:00|5125.21|5087.21|5123.49|5085.49|5125.21|5087.21|5123.41|5085.41|10
1606053910000|2020-11-22 14:05:10|5123.52|5085.52|5120.47|5082.47|5123.74|5085.74|5120.47|5082.47|10
1606053920000|2020-11-22 14:05:20|5120.37|5082.37|5119.31|5081.31|5120.57|5082.57|5119.31|5081.31|10
1606053930000|2020-11-22 14:05:30|5119.12|5081.12|5118.13|5080.13|5119.44|5081.44|5118.13|5080.13|10
1606053940000|2020-11-22 14:05:40|5118.22|5080.22|5117.21|5079.21|5118.22|5080.22|5117.21|5079.21|10
1606053950000|2020-11-22 14:05:50|5117.14|5079.14|5115.89|5077.89|5117.14|5079.14|5115.89|5077.89|10
1606053960000|2020-11-22 14:06:00|5115.95|5077.95|5113.92|5075.92|5115.95|5077.95|5113.92|5075.92|10
1606053970000|2020-11-22 14:06:10|5113.06|5075.06|5113.57|5075.57|5113.66|5075.66|5112.78|5074.78|10
1606053980000|2020-11-22 14:06:20|5113.84|5075.84|5112.64|5074.64|5113.9|5075.9|5112.64|5074.64|9
1606053990000|2020-11-22 14:06:30|5112.68|5074.68|5112.93|5074.93|5112.93|5074.93|5112.42|5074.42|10
1606054000000|2020-11-22 14:06:40|5113.14|5075.14|5116.68|5078.68|5116.68|5078.68|5113.14|5075.14|10
1606054010000|2020-11-22 14:06:50|5116.72|5078.72|5116.24|5078.24|5116.95|5078.95|5116.24|5078.24|10
1606054020000|2020-11-22 14:07:00|5116.1|5078.1|5116.86|5078.86|5117.04|5079.04|5115.94|5077.94|10
1606054030000|2020-11-22 14:07:10|5116.66|5078.66|5115|5077|5116.66|5078.66|5115|5077|10
1606054040000|2020-11-22 14:07:20|5114.58|5076.58|5111.72|5073.72|5114.58|5076.58|5111.72|5073.72|10
1606054050000|2020-11-22 14:07:30|5111.66|5073.66|5112.06|5074.06|5112.08|5074.08|5111.29|5073.29|10
1606054060000|2020-11-22 14:07:40|5112.39|5074.39|5114.66|5076.66|5114.66|5076.66|5112.39|5074.39|10
1606054070000|2020-11-22 14:07:50|5114.92|5076.92|5115.38|5077.38|5116.16|5078.16|5114.92|5076.92|10
1606054080000|2020-11-22 14:08:00|5115.34|5077.34|5115.76|5077.76|5115.76|5077.76|5115.28|5077.28|10
1606054090000|2020-11-22 14:08:10|5116.09|5078.09|5117.68|5079.68|5117.79|5079.79|5116.09|5078.09|9
1606054100000|2020-11-22 14:08:20|5117.78|5079.78|5116.43|5078.43|5117.78|5079.78|5116.43|5078.43|9
1606054110000|2020-11-22 14:08:30|5116.44|5078.44|5116.58|5078.58|5116.79|5078.79|5116.36|5078.36|9
1606054120000|2020-11-22 14:08:40|5116.71|5078.71|5118.3|5080.3|5118.3|5080.3|5116.71|5078.71|9
1606054130000|2020-11-22 14:08:50|5118.62|5080.62|5119.09|5081.09|5119.09|5081.09|5118.59|5080.59|9
1606054140000|2020-11-22 14:09:00|5119.32|5081.32|5119.75|5081.75|5119.75|5081.75|5119.32|5081.32|9
1606054150000|2020-11-22 14:09:10|5119.78|5081.78|5120.14|5082.14|5120.2|5082.2|5119.78|5081.78|10
1606054160000|2020-11-22 14:09:20|5119.9|5081.9|5120.7|5082.7|5120.7|5082.7|5119.9|5081.9|9
1606054170000|2020-11-22 14:09:30|5120.98|5082.98|5122.35|5084.35|5122.35|5084.35|5120.97|5082.97|10
1606054180000|2020-11-22 14:09:40|5122.28|5084.28|5124.01|5086.01|5124.01|5086.01|5122.23|5084.23|10
1606054190000|2020-11-22 14:09:50|5124.16|5086.16|5125.88|5087.88|5125.88|5087.88|5124.16|5086.16|10
1606054200000|2020-11-22 14:10:00|5125.92|5087.92|5126.56|5088.56|5126.56|5088.56|5125.92|5087.92|10
1606054210000|2020-11-22 14:10:10|5126.53|5088.53|5128.63|5090.63|5128.63|5090.63|5126.43|5088.43|10
1606054220000|2020-11-22 14:10:20|5128.87|5090.87|5130.87|5092.87|5131.2|5093.2|5128.87|5090.87|10
1606054230000|2020-11-22 14:10:30|5131.01|5093.01|5129.88|5091.88|5131.19|5093.19|5129.88|5091.88|10
1606054240000|2020-11-22 14:10:40|5130.02|5092.02|5132.09|5094.09|5132.09|5094.09|5130.02|5092.02|9
1606054250000|2020-11-22 14:10:50|5132.71|5094.71|5133.76|5095.76|5133.76|5095.76|5132.71|5094.71|10
1606054260000|2020-11-22 14:11:00|5133.91|5095.91|5134.38|5096.38|5134.39|5096.39|5133.91|5095.91|10
1606054270000|2020-11-22 14:11:10|5135.03|5097.03|5135.63|5097.63|5135.73|5097.73|5135.03|5097.03|9
1606054280000|2020-11-22 14:11:20|5135.75|5097.75|5135.68|5097.68|5135.8|5097.8|5135.52|5097.52|9
1606054290000|2020-11-22 14:11:30|5135.74|5097.74|5137.5|5099.5|5137.65|5099.65|5135.74|5097.74|10
1606054300000|2020-11-22 14:11:40|5137.78|5099.78|5139.48|5101.48|5139.48|5101.48|5137.78|5099.78|9
1606054310000|2020-11-22 14:11:50|5139.91|5101.91|5138.57|5100.57|5139.91|5101.91|5138.45|5100.45|10
1606054320000|2020-11-22 14:12:00|5138.39|5100.39|5137.04|5099.04|5138.39|5100.39|5136.9|5098.9|10
1606054330000|2020-11-22 14:12:10|5137.09|5099.09|5136.32|5098.32|5137.09|5099.09|5136.32|5098.32|10
1606054340000|2020-11-22 14:12:20|5136.52|5098.52|5139.09|5101.09|5139.09|5101.09|5136.52|5098.52|10
1606054350000|2020-11-22 14:12:30|5139.37|5101.37|5143.07|5105.07|5143.07|5105.07|5139.37|5101.37|10
1606054360000|2020-11-22 14:12:40|5143.55|5105.55|5145.46|5107.46|5145.46|5107.46|5143.55|5105.55|10
1606054370000|2020-11-22 14:12:50|5145.58|5107.58|5144.88|5106.88|5145.75|5107.75|5144.88|5106.88|10
1606054380000|2020-11-22 14:13:00|5144.83|5106.83|5143.99|5105.99|5144.83|5106.83|5143.99|5105.99|10
1606054390000|2020-11-22 14:13:10|5144.04|5106.04|5143.73|5105.73|5144.04|5106.04|5143.33|5105.33|10
1606054400000|2020-11-22 14:13:20|5144.24|5106.24|5143.96|5105.96|5144.24|5106.24|5143.6|5105.6|10
1606054410000|2020-11-22 14:13:30|5144.66|5106.66|5143.9|5105.9|5144.66|5106.66|5143.9|5105.9|9
1606054420000|2020-11-22 14:13:40|5143.68|5105.68|5143.21|5105.21|5143.71|5105.71|5142.75|5104.75|9
1606054430000|2020-11-22 14:13:50|5143.28|5105.28|5145.85|5107.85|5145.85|5107.85|5143.28|5105.28|10
1606054440000|2020-11-22 14:14:00|5146.34|5108.34|5148.87|5110.87|5148.9|5110.9|5146.34|5108.34|10
1606054450000|2020-11-22 14:14:10|5148.99|5110.99|5148.52|5110.52|5149.35|5111.35|5148.52|5110.52|9
1606054460000|2020-11-22 14:14:20|5148.49|5110.49|5149.23|5111.23|5149.23|5111.23|5148.32|5110.32|10
1606054470000|2020-11-22 14:14:30|5149.61|5111.61|5151.64|5113.64|5151.64|5113.64|5149.61|5111.61|10
1606054480000|2020-11-22 14:14:40|5151.66|5113.66|5152.7|5114.7|5152.7|5114.7|5151.62|5113.62|10
1606054490000|2020-11-22 14:14:50|5153.23|5115.23|5155.96|5117.96|5155.96|5117.96|5153.23|5115.23|10
1606054500000|2020-11-22 14:15:00|5156.23|5118.23|5157.27|5119.27|5157.27|5119.27|5156.13|5118.13|8
1606054510000|2020-11-22 14:15:10|5157.37|5119.37|5155.26|5117.26|5157.96|5119.96|5155.26|5117.26|10
1606054520000|2020-11-22 14:15:20|5155.04|5117.04|5154.55|5116.55|5155.04|5117.04|5154.43|5116.43|10
1606054530000|2020-11-22 14:15:30|5154.53|5116.53|5155.74|5117.74|5155.84|5117.84|5154.53|5116.53|10
1606054540000|2020-11-22 14:15:40|5155.62|5117.62|5158.78|5120.78|5158.78|5120.78|5155.62|5117.62|10
1606054550000|2020-11-22 14:15:50|5159.53|5121.53|5160.99|5122.99|5160.99|5122.99|5159.18|5121.18|10
1606054560000|2020-11-22 14:16:00|5161.3|5123.3|5162.77|5124.77|5162.77|5124.77|5161.27|5123.27|10
1606054570000|2020-11-22 14:16:10|5163.26|5125.26|5162.91|5124.91|5163.53|5125.53|5161.95|5123.95|9
1606054580000|2020-11-22 14:16:20|5162.96|5124.96|5160.28|5122.28|5162.96|5124.96|5160.19|5122.19|10
1606054590000|2020-11-22 14:16:30|5160.41|5122.41|5158.51|5120.51|5160.41|5122.41|5158.51|5120.51|10
1606054600000|2020-11-22 14:16:40|5158.39|5120.39|5158.09|5120.09|5158.39|5120.39|5157.7|5119.7|10
1606054610000|2020-11-22 14:16:50|5158.05|5120.05|5159.64|5121.64|5159.64|5121.64|5158.05|5120.05|9
1606054620000|2020-11-22 14:17:00|5160.2|5122.2|5160.65|5122.65|5160.65|5122.65|5160.01|5122.01|10
1606054630000|2020-11-22 14:17:10|5160.86|5122.86|5161.23|5123.23|5161.41|5123.41|5160.86|5122.86|10
1606054640000|2020-11-22 14:17:20|5161.28|5123.28|5162.7|5124.7|5162.7|5124.7|5161.28|5123.28|10
1606054650000|2020-11-22 14:17:30|5162.59|5124.59|5163.04|5125.04|5163.04|5125.04|5162.34|5124.34|9
1606054660000|2020-11-22 14:17:40|5162.9|5124.9|5163.27|5125.27|5163.27|5125.27|5162.9|5124.9|10
1606054670000|2020-11-22 14:17:50|5163.2|5125.2|5161.93|5123.93|5163.34|5125.34|5161.93|5123.93|10
1606054680000|2020-11-22 14:18:00|5161.54|5123.54|5161.9|5123.9|5161.9|5123.9|5161.24|5123.24|8
1606054690000|2020-11-22 14:18:10|5161.97|5123.97|5161.23|5123.23|5162.05|5124.05|5161.23|5123.23|10
1606054700000|2020-11-22 14:18:20|5161.22|5123.22|5160.72|5122.72|5161.22|5123.22|5160.69|5122.69|10
1606054710000|2020-11-22 14:18:30|5160.69|5122.69|5160.62|5122.62|5160.81|5122.81|5160.5|5122.5|10
1606054720000|2020-11-22 14:18:40|5160.09|5122.09|5159.87|5121.87|5160.38|5122.38|5159.87|5121.87|10
1606054730000|2020-11-22 14:18:50|5159.6|5121.6|5157.99|5119.99|5159.6|5121.6|5157.99|5119.99|10
1606054740000|2020-11-22 14:19:00|5157.82|5119.82|5156.4|5118.4|5157.82|5119.82|5156.4|5118.4|9
1606054750000|2020-11-22 14:19:10|5156.43|5118.43|5157.3|5119.3|5157.3|5119.3|5156.36|5118.36|9
1606054760000|2020-11-22 14:19:20|5157.19|5119.19|5159.24|5121.24|5159.24|5121.24|5157.14|5119.14|10
1606054770000|2020-11-22 14:19:30|5159.29|5121.29|5159.86|5121.86|5159.86|5121.86|5159.06|5121.06|10
1606054780000|2020-11-22 14:19:40|5159.94|5121.94|5160.84|5122.84|5160.84|5122.84|5159.94|5121.94|10
1606054790000|2020-11-22 14:19:50|5160.91|5122.91|5162.41|5124.41|5162.42|5124.42|5160.91|5122.91|10
1606054800000|2020-11-22 14:20:00|5162.65|5124.65|5164.54|5126.54|5164.54|5126.54|5162.65|5124.65|10
1606054810000|2020-11-22 14:20:10|5164.68|5126.68|5167.67|5129.67|5167.67|5129.67|5164.68|5126.68|10
1606054820000|2020-11-22 14:20:20|5167.73|5129.73|5170.11|5132.11|5170.11|5132.11|5167.73|5129.73|10
1606054830000|2020-11-22 14:20:30|5170.79|5132.79|5171.6|5133.6|5171.6|5133.6|5170.79|5132.79|10
1606054840000|2020-11-22 14:20:40|5171.22|5133.22|5170.15|5132.15|5171.46|5133.46|5170.15|5132.15|10
1606054850000|2020-11-22 14:20:50|5169.62|5131.62|5168.1|5130.1|5169.65|5131.65|5168.03|5130.03|10
1606054860000|2020-11-22 14:21:00|5167.38|5129.38|5165.61|5127.61|5167.38|5129.38|5165.61|5127.61|10
1606054870000|2020-11-22 14:21:10|5165.83|5127.83|5163.68|5125.68|5165.83|5127.83|5163.68|5125.68|10
1606054880000|2020-11-22 14:21:20|5163.75|5125.75|5163.61|5125.61|5163.75|5125.75|5163.5|5125.5|9
1606054890000|2020-11-22 14:21:30|5163.48|5125.48|5163.8|5125.8|5163.83|5125.83|5163.15|5125.15|9
1606054900000|2020-11-22 14:21:40|5163.85|5125.85|5165.06|5127.06|5165.22|5127.22|5163.85|5125.85|10
1606054910000|2020-11-22 14:21:50|5164.92|5126.92|5165.21|5127.21|5165.36|5127.36|5164.66|5126.66|10
1606054920000|2020-11-22 14:22:00|5165|5127|5163.96|5125.96|5165|5127|5163.27|5125.27|10
1606054930000|2020-11-22 14:22:10|5163.77|5125.77|5163.61|5125.61|5163.77|5125.77|5163.31|5125.31|9
1606054940000|2020-11-22 14:22:20|5163.69|5125.69|5162.76|5124.76|5163.69|5125.69|5162.76|5124.76|10
1606054950000|2020-11-22 14:22:30|5162.59|5124.59|5159.66|5121.66|5162.59|5124.59|5159.66|5121.66|10
1606054960000|2020-11-22 14:22:40|5159.94|5121.94|5159.08|5121.08|5159.94|5121.94|5158.89|5120.89|10
1606054970000|2020-11-22 14:22:50|5158.84|5120.84|5157.65|5119.65|5158.84|5120.84|5157.65|5119.65|10
1606054980000|2020-11-22 14:23:00|5157.7|5119.7|5156.45|5118.45|5157.71|5119.71|5156.34|5118.34|10
1606054990000|2020-11-22 14:23:10|5156.63|5118.63|5155.39|5117.39|5156.95|5118.95|5155.39|5117.39|10
1606055000000|2020-11-22 14:23:20|5155.29|5117.29|5154.18|5116.18|5155.29|5117.29|5154.1|5116.1|10
1606055010000|2020-11-22 14:23:30|5153.63|5115.63|5153.44|5115.44|5153.63|5115.63|5152.9|5114.9|10
1606055020000|2020-11-22 14:23:40|5153.53|5115.53|5153.31|5115.31|5154.52|5116.52|5153.15|5115.15|10
1606055030000|2020-11-22 14:23:50|5153.29|5115.29|5151.07|5113.07|5153.29|5115.29|5151.07|5113.07|9
1606055040000|2020-11-22 14:24:00|5150.9|5112.9|5149.88|5111.88|5150.9|5112.9|5149.88|5111.88|9
1606055050000|2020-11-22 14:24:10|5150.12|5112.12|5149.77|5111.77|5150.48|5112.48|5149.42|5111.42|10
1606055060000|2020-11-22 14:24:20|5149.8|5111.8|5149.95|5111.95|5150.03|5112.03|5149.49|5111.49|10
1606055070000|2020-11-22 14:24:30|5150.26|5112.26|5151.44|5113.44|5151.64|5113.64|5150.26|5112.26|10
1606055080000|2020-11-22 14:24:40|5151.09|5113.09|5149.76|5111.76|5151.29|5113.29|5149.76|5111.76|10
1606055090000|2020-11-22 14:24:50|5149.4|5111.4|5148.64|5110.64|5149.6|5111.6|5148.64|5110.64|10
1606055100000|2020-11-22 14:25:00|5148.55|5110.55|5147.68|5109.68|5148.55|5110.55|5147.68|5109.68|10
1606055110000|2020-11-22 14:25:10|5147.79|5109.79|5148.2|5110.2|5148.2|5110.2|5147.67|5109.67|10
1606055120000|2020-11-22 14:25:20|5148.19|5110.19|5149.77|5111.77|5149.77|5111.77|5148.02|5110.02|10
1606055130000|2020-11-22 14:25:30|5149.88|5111.88|5148.43|5110.43|5150.54|5112.54|5148.35|5110.35|10
1606055140000|2020-11-22 14:25:40|5148.51|5110.51|5147.73|5109.73|5148.51|5110.51|5147.57|5109.57|10
1606055150000|2020-11-22 14:25:50|5147.82|5109.82|5148.32|5110.32|5148.34|5110.34|5147.52|5109.52|9
1606055160000|2020-11-22 14:26:00|5148.52|5110.52|5148.84|5110.84|5148.99|5110.99|5148.52|5110.52|10
1606055170000|2020-11-22 14:26:10|5148.91|5110.91|5148.84|5110.84|5149.02|5111.02|5148.69|5110.69|9
1606055180000|2020-11-22 14:26:20|5148.86|5110.86|5149.63|5111.63|5149.63|5111.63|5148.83|5110.83|9
1606055190000|2020-11-22 14:26:30|5150.67|5112.67|5152.39|5114.39|5152.39|5114.39|5150.67|5112.67|10
1606055200000|2020-11-22 14:26:40|5152.59|5114.59|5154.02|5116.02|5154.02|5116.02|5152.59|5114.59|10
1606055210000|2020-11-22 14:26:50|5154.06|5116.06|5154.19|5116.19|5154.19|5116.19|5153.99|5115.99|8
1606055220000|2020-11-22 14:27:00|5154.27|5116.27|5154.41|5116.41|5154.85|5116.85|5154.27|5116.27|10
1606055230000|2020-11-22 14:27:10|5154.61|5116.61|5155.07|5117.07|5155.1|5117.1|5154.61|5116.61|10
1606055240000|2020-11-22 14:27:20|5155.04|5117.04|5152.8|5114.8|5155.04|5117.04|5152.69|5114.69|10
1606055250000|2020-11-22 14:27:30|5152.63|5114.63|5150.28|5112.28|5152.63|5114.63|5150.28|5112.28|10
1606055260000|2020-11-22 14:27:40|5150.41|5112.41|5149.38|5111.38|5150.41|5112.41|5149.38|5111.38|9
1606055270000|2020-11-22 14:27:50|5149.1|5111.1|5149.1|5111.1|5149.1|5111.1|5148.67|5110.67|10
1606055280000|2020-11-22 14:28:00|5149.07|5111.07|5146.41|5108.41|5149.07|5111.07|5146.22|5108.22|10
1606055290000|2020-11-22 14:28:10|5146.32|5108.32|5145.97|5107.97|5146.36|5108.36|5145.97|5107.97|10
1606055300000|2020-11-22 14:28:20|5145.96|5107.96|5147.67|5109.67|5147.67|5109.67|5145.84|5107.84|10
1606055310000|2020-11-22 14:28:30|5148.02|5110.02|5149.25|5111.25|5149.28|5111.28|5148.02|5110.02|10
1606055320000|2020-11-22 14:28:40|5149.4|5111.4|5149.71|5111.71|5149.9|5111.9|5149.4|5111.4|10
1606055330000|2020-11-22 14:28:50|5149.63|5111.63|5148.35|5110.35|5149.73|5111.73|5148.35|5110.35|9
1606055340000|2020-11-22 14:29:00|5147.93|5109.93|5146.12|5108.12|5147.93|5109.93|5146.12|5108.12|10
1606055350000|2020-11-22 14:29:10|5145.79|5107.79|5145.85|5107.85|5145.99|5107.99|5145.64|5107.64|10
1606055360000|2020-11-22 14:29:20|5145.67|5107.67|5144.42|5106.42|5145.79|5107.79|5144.42|5106.42|9
1606055370000|2020-11-22 14:29:30|5144.52|5106.52|5144.52|5106.52|5144.52|5106.52|5143.91|5105.91|10
1606055380000|2020-11-22 14:29:40|5144.49|5106.49|5145.53|5107.53|5145.53|5107.53|5144.38|5106.38|9
1606055390000|2020-11-22 14:29:50|5145.97|5107.97|5145.85|5107.85|5146.6|5108.6|5145.85|5107.85|10
1606055400000|2020-11-22 14:30:00|5145.7|5107.7|5144.29|5106.29|5145.7|5107.7|5143.84|5105.84|9
1606055410000|2020-11-22 14:30:10|5144.54|5106.54|5144.81|5106.81|5144.81|5106.81|5144.42|5106.42|10
1606055420000|2020-11-22 14:30:20|5144.79|5106.79|5146.58|5108.58|5146.58|5108.58|5144.78|5106.78|10
1606055430000|2020-11-22 14:30:30|5146.68|5108.68|5148.44|5110.44|5148.44|5110.44|5146.68|5108.68|10
1606055440000|2020-11-22 14:30:40|5148.4|5110.4|5150.32|5112.32|5150.32|5112.32|5148.4|5110.4|10
1606055450000|2020-11-22 14:30:50|5150.57|5112.57|5154.39|5116.39|5154.39|5116.39|5150.57|5112.57|10
1606055460000|2020-11-22 14:31:00|5154.63|5116.63|5156.24|5118.24|5156.24|5118.24|5154.63|5116.63|9
1606055470000|2020-11-22 14:31:10|5156.68|5118.68|5157.59|5119.59|5158.17|5120.17|5156.68|5118.68|10
1606055480000|2020-11-22 14:31:20|5157.58|5119.58|5153.21|5115.21|5157.58|5119.58|5153.21|5115.21|10
1606055490000|2020-11-22 14:31:30|5152.56|5114.56|5151.44|5113.44|5152.56|5114.56|5151.03|5113.03|10
1606055500000|2020-11-22 14:31:40|5151.45|5113.45|5151.59|5113.59|5151.99|5113.99|5151.2|5113.2|10
1606055510000|2020-11-22 14:31:50|5151.18|5113.18|5150.05|5112.05|5151.31|5113.31|5150.05|5112.05|10
1606055520000|2020-11-22 14:32:00|5149.81|5111.81|5147.92|5109.92|5149.81|5111.81|5147.92|5109.92|10
1606055530000|2020-11-22 14:32:10|5147.69|5109.69|5146.14|5108.14|5147.69|5109.69|5146.06|5108.06|10
1606055540000|2020-11-22 14:32:20|5146.02|5108.02|5144.61|5106.61|5146.02|5108.02|5144.31|5106.31|10
1606055550000|2020-11-22 14:32:30|5144.13|5106.13|5142.04|5104.04|5144.13|5106.13|5142.04|5104.04|10
1606055560000|2020-11-22 14:32:40|5142.02|5104.02|5140.43|5102.43|5142.02|5104.02|5139.99|5101.99|10
1606055570000|2020-11-22 14:32:50|5138.87|5100.87|5136.41|5098.41|5139.36|5101.36|5136.41|5098.41|10
1606055580000|2020-11-22 14:33:00|5134.45|5096.45|5128.54|5090.54|5134.45|5096.45|5128.54|5090.54|10
1606055590000|2020-11-22 14:33:10|5127.49|5089.49|5126.05|5088.05|5127.49|5089.49|5124.91|5086.91|10
1606055600000|2020-11-22 14:33:20|5126.75|5088.75|5126.89|5088.89|5127.8|5089.8|5126.47|5088.47|10
1606055610000|2020-11-22 14:33:30|5126.93|5088.93|5126.44|5088.44|5127.34|5089.34|5126.44|5088.44|9
1606055620000|2020-11-22 14:33:40|5125.47|5087.47|5126.97|5088.97|5126.97|5088.97|5125.47|5087.47|9
1606055630000|2020-11-22 14:33:50|5126.62|5088.62|5124.73|5086.73|5126.62|5088.62|5124.3|5086.3|10
1606055640000|2020-11-22 14:34:00|5124.88|5086.88|5125.23|5087.23|5125.23|5087.23|5123.72|5085.72|10
1606055650000|2020-11-22 14:34:10|5125.6|5087.6|5127.9|5089.9|5127.9|5089.9|5125.6|5087.6|10
1606055660000|2020-11-22 14:34:20|5129.15|5091.15|5130.24|5092.24|5130.24|5092.24|5129.15|5091.15|10
1606055670000|2020-11-22 14:34:30|5130.39|5092.39|5131.25|5093.25|5131.73|5093.73|5130.39|5092.39|10
1606055680000|2020-11-22 14:34:40|5130.97|5092.97|5128.49|5090.49|5130.97|5092.97|5128.49|5090.49|10
1606055690000|2020-11-22 14:34:50|5128.37|5090.37|5125.25|5087.25|5128.37|5090.37|5125.25|5087.25|10
1606055700000|2020-11-22 14:35:00|5125.45|5087.45|5123.71|5085.71|5125.45|5087.45|5123.65|5085.65|10
1606055710000|2020-11-22 14:35:10|5124.03|5086.03|5123.97|5085.97|5124.19|5086.19|5123.9|5085.9|9
1606055720000|2020-11-22 14:35:20|5124.23|5086.23|5123.56|5085.56|5124.23|5086.23|5123.39|5085.39|7
1606055730000|2020-11-22 14:35:30|5123.57|5085.57|5124.15|5086.15|5124.15|5086.15|5123.57|5085.57|9
1606055740000|2020-11-22 14:35:40|5124.14|5086.14|5123.48|5085.48|5124.38|5086.38|5123.48|5085.48|9
1606055750000|2020-11-22 14:35:50|5123.39|5085.39|5121.7|5083.7|5124.09|5086.09|5121.7|5083.7|10
1606055760000|2020-11-22 14:36:00|5120.97|5082.97|5118.75|5080.75|5121.09|5083.09|5118.75|5080.75|10
1606055770000|2020-11-22 14:36:10|5118.77|5080.77|5116.78|5078.78|5119.16|5081.16|5116.78|5078.78|10
1606055780000|2020-11-22 14:36:20|5117.06|5079.06|5115.29|5077.29|5117.06|5079.06|5115.29|5077.29|9
1606055790000|2020-11-22 14:36:30|5115.21|5077.21|5115.83|5077.83|5115.83|5077.83|5114.67|5076.67|10
1606055800000|2020-11-22 14:36:40|5116.22|5078.22|5116.15|5078.15|5117.24|5079.24|5115.98|5077.98|10
1606055810000|2020-11-22 14:36:50|5116.43|5078.43|5117.1|5079.1|5117.51|5079.51|5116.38|5078.38|9
1606055820000|2020-11-22 14:37:00|5117.15|5079.15|5117.04|5079.04|5117.67|5079.67|5116.81|5078.81|10
1606055830000|2020-11-22 14:37:10|5117.65|5079.65|5118.38|5080.38|5118.83|5080.83|5117.65|5079.65|10
1606055840000|2020-11-22 14:37:20|5117.94|5079.94|5117.58|5079.58|5117.94|5079.94|5117.1|5079.1|9
1606055850000|2020-11-22 14:37:30|5117.25|5079.25|5116.89|5078.89|5117.25|5079.25|5116.53|5078.53|10
1606055860000|2020-11-22 14:37:40|5116.4|5078.4|5114.35|5076.35|5116.4|5078.4|5114.35|5076.35|10
1606055870000|2020-11-22 14:37:50|5115.28|5077.28|5114.59|5076.59|5115.64|5077.64|5114.46|5076.46|10
1606055880000|2020-11-22 14:38:00|5114.43|5076.43|5113.97|5075.97|5114.45|5076.45|5113.93|5075.93|8
1606055890000|2020-11-22 14:38:10|5113.85|5075.85|5114.82|5076.82|5115.05|5077.05|5113.62|5075.62|10
1606055900000|2020-11-22 14:38:20|5115.14|5077.14|5115.82|5077.82|5115.82|5077.82|5114.81|5076.81|10
1606055910000|2020-11-22 14:38:30|5115.94|5077.94|5115.89|5077.89|5116.24|5078.24|5115.82|5077.82|9
1606055920000|2020-11-22 14:38:40|5115.79|5077.79|5116.2|5078.2|5116.2|5078.2|5115.46|5077.46|10
1606055930000|2020-11-22 14:38:50|5116.28|5078.28|5118.91|5080.91|5118.91|5080.91|5116.28|5078.28|10
1606055940000|2020-11-22 14:39:00|5119.2|5081.2|5120.15|5082.15|5120.17|5082.17|5119.2|5081.2|10
1606055950000|2020-11-22 14:39:10|5119.74|5081.74|5118|5080|5119.74|5081.74|5118|5080|9
1606055960000|2020-11-22 14:39:20|5117.45|5079.45|5116.26|5078.26|5117.45|5079.45|5116.26|5078.26|10
1606055970000|2020-11-22 14:39:30|5116.11|5078.11|5109.44|5071.44|5116.11|5078.11|5109.44|5071.44|10
1606055980000|2020-11-22 14:39:40|5107.67|5069.67|5101.1|5063.1|5107.67|5069.67|5100.82|5062.82|10
1606055990000|2020-11-22 14:39:50|5100.27|5062.27|5102.52|5064.52|5102.6|5064.6|5100.27|5062.27|10
1606056000000|2020-11-22 14:40:00|5102.65|5064.65|5104.42|5066.42|5104.42|5066.42|5102.35|5064.35|10
1606056010000|2020-11-22 14:40:10|5103.34|5065.34|5102.67|5064.67|5105.63|5067.63|5101.97|5063.97|10
1606056020000|2020-11-22 14:40:20|5102.32|5064.32|5104.13|5066.13|5104.13|5066.13|5102.1|5064.1|10
1606056030000|2020-11-22 14:40:30|5105.5|5067.5|5104.75|5066.75|5105.65|5067.65|5103.14|5065.14|10
1606056040000|2020-11-22 14:40:40|5104.28|5066.28|5105.81|5067.81|5106.06|5068.06|5104.28|5066.28|10
1606056050000|2020-11-22 14:40:50|5105.88|5067.88|5105.88|5067.88|5106.2|5068.2|5105.51|5067.51|10
1606056060000|2020-11-22 14:41:00|5106.37|5068.37|5106.86|5068.86|5106.86|5068.86|5105.79|5067.79|10
1606056070000|2020-11-22 14:41:10|5107.35|5069.35|5108.71|5070.71|5109.56|5071.56|5107.35|5069.35|9
1606056080000|2020-11-22 14:41:20|5109.22|5071.22|5110.55|5072.55|5110.55|5072.55|5109.22|5071.22|10
1606056090000|2020-11-22 14:41:30|5111.13|5073.13|5112.69|5074.69|5112.69|5074.69|5111.13|5073.13|10
1606056100000|2020-11-22 14:41:40|5112.6|5074.6|5110.73|5072.73|5112.6|5074.6|5110.73|5072.73|10
1606056110000|2020-11-22 14:41:50|5110.99|5072.99|5112.32|5074.32|5112.32|5074.32|5110.99|5072.99|9
1606056120000|2020-11-22 14:42:00|5112.34|5074.34|5115.52|5077.52|5115.52|5077.52|5112.34|5074.34|10
1606056130000|2020-11-22 14:42:10|5115.88|5077.88|5116.5|5078.5|5116.98|5078.98|5115.88|5077.88|10
1606056140000|2020-11-22 14:42:20|5116.86|5078.86|5118.6|5080.6|5118.83|5080.83|5116.65|5078.65|10
1606056150000|2020-11-22 14:42:30|5118.33|5080.33|5116.72|5078.72|5118.33|5080.33|5116.32|5078.32|9
1606056160000|2020-11-22 14:42:40|5116.69|5078.69|5114.65|5076.65|5116.76|5078.76|5114.65|5076.65|10
1606056170000|2020-11-22 14:42:50|5114.78|5076.78|5115.04|5077.04|5115.15|5077.15|5114.39|5076.39|10
1606056180000|2020-11-22 14:43:00|5114.83|5076.83|5113.92|5075.92|5114.83|5076.83|5113.78|5075.78|10
1606056190000|2020-11-22 14:43:10|5113.7|5075.7|5112.02|5074.02|5113.7|5075.7|5111.82|5073.82|10
1606056200000|2020-11-22 14:43:20|5111.98|5073.98|5114.14|5076.14|5114.14|5076.14|5111.98|5073.98|9
1606056210000|2020-11-22 14:43:30|5115.58|5077.58|5113.98|5075.98|5115.85|5077.85|5113.32|5075.32|10
1606056220000|2020-11-22 14:43:40|5114.38|5076.38|5115.77|5077.77|5115.92|5077.92|5114.38|5076.38|10
1606056230000|2020-11-22 14:43:50|5115.91|5077.91|5114.63|5076.63|5115.91|5077.91|5114.36|5076.36|10
1606056240000|2020-11-22 14:44:00|5114.62|5076.62|5115.64|5077.64|5115.85|5077.85|5114.62|5076.62|9
1606056250000|2020-11-22 14:44:10|5115.48|5077.48|5115.76|5077.76|5115.83|5077.83|5115.48|5077.48|10
1606056260000|2020-11-22 14:44:20|5115.77|5077.77|5115.89|5077.89|5116|5078|5115.3|5077.3|9
1606056270000|2020-11-22 14:44:30|5115.94|5077.94|5116.12|5078.12|5116.12|5078.12|5115.68|5077.68|9
1606056280000|2020-11-22 14:44:40|5116.26|5078.26|5115.41|5077.41|5116.41|5078.41|5115.41|5077.41|10
1606056290000|2020-11-22 14:44:50|5114.92|5076.92|5115.68|5077.68|5115.7|5077.7|5114.92|5076.92|10
1606056300000|2020-11-22 14:45:00|5115.51|5077.51|5114.74|5076.74|5115.76|5077.76|5114.74|5076.74|9
1606056310000|2020-11-22 14:45:10|5114.91|5076.91|5115.22|5077.22|5115.22|5077.22|5114.86|5076.86|10
1606056320000|2020-11-22 14:45:20|5115.07|5077.07|5114.74|5076.74|5115.15|5077.15|5114.68|5076.68|10
1606056330000|2020-11-22 14:45:30|5115.55|5077.55|5116.5|5078.5|5116.5|5078.5|5115.55|5077.55|10
1606056340000|2020-11-22 14:45:40|5116.91|5078.91|5119.29|5081.29|5119.29|5081.29|5116.91|5078.91|10
1606056350000|2020-11-22 14:45:50|5119.59|5081.59|5124.43|5086.43|5124.43|5086.43|5119.59|5081.59|10
1606056360000|2020-11-22 14:46:00|5124.58|5086.58|5128.58|5090.58|5128.69|5090.69|5124.58|5086.58|10
1606056370000|2020-11-22 14:46:10|5128.56|5090.56|5129.08|5091.08|5129.08|5091.08|5128.48|5090.48|10
1606056380000|2020-11-22 14:46:20|5129.36|5091.36|5130.03|5092.03|5130.03|5092.03|5129.35|5091.35|10
1606056390000|2020-11-22 14:46:30|5130.25|5092.25|5131.91|5093.91|5131.91|5093.91|5130.25|5092.25|10
1606056400000|2020-11-22 14:46:40|5132.31|5094.31|5131.87|5093.87|5132.59|5094.59|5131.87|5093.87|10
1606056410000|2020-11-22 14:46:50|5131.72|5093.72|5131.02|5093.02|5131.88|5093.88|5130.89|5092.89|10
1606056420000|2020-11-22 14:47:00|5130.9|5092.9|5130.53|5092.53|5131.32|5093.32|5130.47|5092.47|10
1606056430000|2020-11-22 14:47:10|5130.68|5092.68|5132.26|5094.26|5132.31|5094.31|5130.68|5092.68|10
1606056440000|2020-11-22 14:47:20|5132.41|5094.41|5132.6|5094.6|5132.71|5094.71|5132.41|5094.41|10
1606056450000|2020-11-22 14:47:30|5132.66|5094.66|5132.3|5094.3|5132.85|5094.85|5132.3|5094.3|9
1606056460000|2020-11-22 14:47:40|5132.52|5094.52|5131.15|5093.15|5132.52|5094.52|5131.15|5093.15|10
1606056470000|2020-11-22 14:47:50|5131.2|5093.2|5130.9|5092.9|5131.35|5093.35|5130.82|5092.82|10
1606056480000|2020-11-22 14:48:00|5131.43|5093.43|5130.91|5092.91|5131.43|5093.43|5130.82|5092.82|10
1606056490000|2020-11-22 14:48:10|5130.86|5092.86|5128.43|5090.43|5130.86|5092.86|5128.37|5090.37|9
1606056500000|2020-11-22 14:48:20|5127.42|5089.42|5124.6|5086.6|5127.48|5089.48|5124.6|5086.6|10
1606056510000|2020-11-22 14:48:30|5124.58|5086.58|5123.42|5085.42|5124.58|5086.58|5123.42|5085.42|10
1606056520000|2020-11-22 14:48:40|5123.23|5085.23|5121.15|5083.15|5123.23|5085.23|5121.15|5083.15|10
1606056530000|2020-11-22 14:48:50|5121.06|5083.06|5119.06|5081.06|5121.06|5083.06|5119.06|5081.06|9
1606056540000|2020-11-22 14:49:00|5118.98|5080.98|5117.86|5079.86|5119.05|5081.05|5117.86|5079.86|10
1606056550000|2020-11-22 14:49:10|5117.74|5079.74|5117.44|5079.44|5117.74|5079.74|5116.83|5078.83|8
1606056560000|2020-11-22 14:49:20|5117.43|5079.43|5118.6|5080.6|5118.66|5080.66|5117.42|5079.42|9
1606056570000|2020-11-22 14:49:30|5118.77|5080.77|5117.61|5079.61|5118.9|5080.9|5117.61|5079.61|10
1606056580000|2020-11-22 14:49:40|5117.33|5079.33|5116.81|5078.81|5117.45|5079.45|5116.74|5078.74|10
1606056590000|2020-11-22 14:49:50|5116.74|5078.74|5114.3|5076.3|5116.74|5078.74|5114.3|5076.3|10
1606056600000|2020-11-22 14:50:00|5114.59|5076.59|5112.44|5074.44|5114.59|5076.59|5112.44|5074.44|10
1606056610000|2020-11-22 14:50:10|5112.09|5074.09|5113.35|5075.35|5113.4|5075.4|5111.97|5073.97|10
1606056620000|2020-11-22 14:50:20|5113.8|5075.8|5114.29|5076.29|5114.45|5076.45|5113.8|5075.8|9
1606056630000|2020-11-22 14:50:30|5114.06|5076.06|5113.91|5075.91|5114.31|5076.31|5113.91|5075.91|10
1606056640000|2020-11-22 14:50:40|5113.94|5075.94|5113.61|5075.61|5113.94|5075.94|5113.5|5075.5|10
1606056650000|2020-11-22 14:50:50|5113.77|5075.77|5111.57|5073.57|5113.77|5075.77|5111.57|5073.57|10
1606056660000|2020-11-22 14:51:00|5111.51|5073.51|5109.6|5071.6|5111.52|5073.52|5109.6|5071.6|10
1606056670000|2020-11-22 14:51:10|5109.49|5071.49|5108.43|5070.43|5109.49|5071.49|5108.18|5070.18|9
1606056680000|2020-11-22 14:51:20|5108.23|5070.23|5107.46|5069.46|5108.23|5070.23|5107.46|5069.46|9
1606056690000|2020-11-22 14:51:30|5107.63|5069.63|5108.26|5070.26|5108.26|5070.26|5107.39|5069.39|9
1606056700000|2020-11-22 14:51:40|5108.14|5070.14|5106.12|5068.12|5108.14|5070.14|5106.12|5068.12|8
1606056710000|2020-11-22 14:51:50|5106.03|5068.03|5104.35|5066.35|5106.04|5068.04|5104.35|5066.35|10
1606056720000|2020-11-22 14:52:00|5104.02|5066.02|5105.69|5067.69|5105.72|5067.72|5104.02|5066.02|10
1606056730000|2020-11-22 14:52:10|5105.53|5067.53|5106.19|5068.19|5106.4|5068.4|5105.47|5067.47|9
1606056740000|2020-11-22 14:52:20|5106.14|5068.14|5107.13|5069.13|5107.31|5069.31|5106.14|5068.14|10
1606056750000|2020-11-22 14:52:30|5107.21|5069.21|5107.51|5069.51|5107.95|5069.95|5107.14|5069.14|9
1606056760000|2020-11-22 14:52:40|5107.49|5069.49|5107.38|5069.38|5107.66|5069.66|5107.38|5069.38|10
1606056770000|2020-11-22 14:52:50|5107.13|5069.13|5106.29|5068.29|5107.19|5069.19|5106.29|5068.29|10
1606056780000|2020-11-22 14:53:00|5106.36|5068.36|5107.42|5069.42|5107.59|5069.59|5106.36|5068.36|10
1606056790000|2020-11-22 14:53:10|5107.61|5069.61|5107.74|5069.74|5107.86|5069.86|5107.47|5069.47|9
1606056800000|2020-11-22 14:53:20|5107.72|5069.72|5108.09|5070.09|5108.09|5070.09|5107.7|5069.7|10
1606056810000|2020-11-22 14:53:30|5108.12|5070.12|5111.18|5073.18|5111.18|5073.18|5108.12|5070.12|10
1606056820000|2020-11-22 14:53:40|5111.42|5073.42|5114.1|5076.1|5114.1|5076.1|5111.42|5073.42|10
1606056830000|2020-11-22 14:53:50|5114.14|5076.14|5115.9|5077.9|5116.15|5078.15|5113.89|5075.89|10
1606056840000|2020-11-22 14:54:00|5116.15|5078.15|5115.57|5077.57|5116.2|5078.2|5115.44|5077.44|10
1606056850000|2020-11-22 14:54:10|5115.61|5077.61|5115.36|5077.36|5115.61|5077.61|5114.85|5076.85|10
1606056860000|2020-11-22 14:54:20|5115.48|5077.48|5117.64|5079.64|5117.64|5079.64|5115.48|5077.48|10
1606056870000|2020-11-22 14:54:30|5117.65|5079.65|5118.38|5080.38|5118.48|5080.48|5117.65|5079.65|10
1606056880000|2020-11-22 14:54:40|5118.89|5080.89|5119.39|5081.39|5119.39|5081.39|5118.86|5080.86|10
1606056890000|2020-11-22 14:54:50|5119.44|5081.44|5118.08|5080.08|5119.44|5081.44|5118.08|5080.08|10
1606056900000|2020-11-22 14:55:00|5117.79|5079.79|5116.61|5078.61|5117.79|5079.79|5116.61|5078.61|10
1606056910000|2020-11-22 14:55:10|5116.13|5078.13|5115.81|5077.81|5116.23|5078.23|5115.81|5077.81|9
1606056920000|2020-11-22 14:55:20|5116.03|5078.03|5118.53|5080.53|5118.53|5080.53|5116.03|5078.03|10
1606056930000|2020-11-22 14:55:30|5118.31|5080.31|5120.62|5082.62|5120.62|5082.62|5118.31|5080.31|10
1606056940000|2020-11-22 14:55:40|5120.71|5082.71|5122.03|5084.03|5122.08|5084.08|5120.71|5082.71|9
1606056950000|2020-11-22 14:55:50|5122.43|5084.43|5122.91|5084.91|5123.47|5085.47|5122.43|5084.43|10
1606056960000|2020-11-22 14:56:00|5123.16|5085.16|5122.53|5084.53|5123.16|5085.16|5122.53|5084.53|8
1606056970000|2020-11-22 14:56:10|5122.46|5084.46|5122.15|5084.15|5122.52|5084.52|5122.14|5084.14|10
1606056980000|2020-11-22 14:56:20|5122.25|5084.25|5122.49|5084.49|5122.49|5084.49|5121.94|5083.94|10
1606056990000|2020-11-22 14:56:30|5122.71|5084.71|5125.06|5087.06|5125.06|5087.06|5122.71|5084.71|10
1606057000000|2020-11-22 14:56:40|5125.13|5087.13|5125.74|5087.74|5125.86|5087.86|5125.13|5087.13|10
1606057010000|2020-11-22 14:56:50|5125.88|5087.88|5125.14|5087.14|5126.1|5088.1|5125.07|5087.07|10
1606057020000|2020-11-22 14:57:00|5125.29|5087.29|5126.74|5088.74|5126.74|5088.74|5125.29|5087.29|10
1606057030000|2020-11-22 14:57:10|5126.79|5088.79|5127.89|5089.89|5128.05|5090.05|5126.79|5088.79|10
1606057040000|2020-11-22 14:57:20|5128.13|5090.13|5129.44|5091.44|5129.83|5091.83|5128.13|5090.13|10
1606057050000|2020-11-22 14:57:30|5129.52|5091.52|5129.79|5091.79|5130.51|5092.51|5129.46|5091.46|9
1606057060000|2020-11-22 14:57:40|5129.76|5091.76|5125.23|5087.23|5129.76|5091.76|5125.23|5087.23|10
1606057070000|2020-11-22 14:57:50|5124.82|5086.82|5122.58|5084.58|5125.07|5087.07|5122.52|5084.52|10
1606057080000|2020-11-22 14:58:00|5122.55|5084.55|5120.71|5082.71|5122.69|5084.69|5120.68|5082.68|10
1606057090000|2020-11-22 14:58:10|5120.63|5082.63|5119.29|5081.29|5120.69|5082.69|5119.29|5081.29|10
1606057100000|2020-11-22 14:58:20|5119.1|5081.1|5116.8|5078.8|5119.1|5081.1|5116.8|5078.8|9
1606057110000|2020-11-22 14:58:30|5116.66|5078.66|5114.01|5076.01|5116.73|5078.73|5113.83|5075.83|10
1606057120000|2020-11-22 14:58:40|5113.81|5075.81|5113.18|5075.18|5113.87|5075.87|5113.18|5075.18|9
1606057130000|2020-11-22 14:58:50|5113.49|5075.49|5113.89|5075.89|5114.27|5076.27|5113.49|5075.49|10
1606057140000|2020-11-22 14:59:00|5114.11|5076.11|5114.1|5076.1|5114.25|5076.25|5113.98|5075.98|10
1606057150000|2020-11-22 14:59:10|5114.01|5076.01|5114.2|5076.2|5114.24|5076.24|5113.99|5075.99|10
1606057160000|2020-11-22 14:59:20|5114.45|5076.45|5114.17|5076.17|5114.48|5076.48|5114.17|5076.17|10
1606057170000|2020-11-22 14:59:30|5114.09|5076.09|5114.35|5076.35|5114.81|5076.81|5114.07|5076.07|9
1606057180000|2020-11-22 14:59:40|5114.13|5076.13|5110.87|5072.87|5114.13|5076.13|5110.62|5072.62|10
1606057190000|2020-11-22 14:59:50|5111.03|5073.03|5111.73|5073.73|5111.73|5073.73|5110.58|5072.58|10
1606057200000|2020-11-22 15:00:00|5111.63|5073.63|5113.55|5075.55|5113.55|5075.55|5111.63|5073.63|10
1606057210000|2020-11-22 15:00:10|5113.64|5075.64|5115.48|5077.48|5115.48|5077.48|5113.64|5075.64|10
1606057220000|2020-11-22 15:00:20|5115.54|5077.54|5116.04|5078.04|5116.27|5078.27|5115.33|5077.33|10
1606057230000|2020-11-22 15:00:30|5115.9|5077.9|5114.67|5076.67|5115.9|5077.9|5114.67|5076.67|10
1606057240000|2020-11-22 15:00:40|5114.57|5076.57|5114.62|5076.62|5114.67|5076.67|5114.48|5076.48|9
1606057250000|2020-11-22 15:00:50|5114.76|5076.76|5116.47|5078.47|5116.47|5078.47|5114.76|5076.76|10
1606057260000|2020-11-22 15:01:00|5116.84|5078.84|5118.21|5080.21|5118.21|5080.21|5116.84|5078.84|8
1606057270000|2020-11-22 15:01:10|5118.18|5080.18|5117.83|5079.83|5118.67|5080.67|5117.74|5079.74|10
1606057280000|2020-11-22 15:01:20|5117.73|5079.73|5117.35|5079.35|5117.88|5079.88|5117.23|5079.23|10
1606057290000|2020-11-22 15:01:30|5117.42|5079.42|5118.36|5080.36|5118.36|5080.36|5117.42|5079.42|10
1606057300000|2020-11-22 15:01:40|5118.49|5080.49|5120.25|5082.25|5120.5|5082.5|5118.49|5080.49|10
1606057310000|2020-11-22 15:01:50|5120.75|5082.75|5123.4|5085.4|5123.4|5085.4|5120.75|5082.75|10
1606057320000|2020-11-22 15:02:00|5123.33|5085.33|5123.36|5085.36|5123.36|5085.36|5122.4|5084.4|10
1606057330000|2020-11-22 15:02:10|5123.43|5085.43|5125.24|5087.24|5125.24|5087.24|5123.39|5085.39|10
1606057340000|2020-11-22 15:02:20|5125.16|5087.16|5130.24|5092.24|5130.24|5092.24|5125.16|5087.16|10
1606057350000|2020-11-22 15:02:30|5130.21|5092.21|5134.62|5096.62|5134.62|5096.62|5130.21|5092.21|10
1606057360000|2020-11-22 15:02:40|5134.45|5096.45|5132.43|5094.43|5134.45|5096.45|5132.43|5094.43|10
1606057370000|2020-11-22 15:02:50|5132.41|5094.41|5134.08|5096.08|5134.08|5096.08|5132.23|5094.23|10
1606057380000|2020-11-22 15:03:00|5132.95|5094.95|5131.59|5093.59|5132.95|5094.95|5131.59|5093.59|10
1606057390000|2020-11-22 15:03:10|5131.61|5093.61|5131.07|5093.07|5131.61|5093.61|5130.9|5092.9|10
1606057400000|2020-11-22 15:03:20|5131.04|5093.04|5129.18|5091.18|5131.04|5093.04|5128.24|5090.24|10
1606057410000|2020-11-22 15:03:30|5128.85|5090.85|5130.52|5092.52|5131.23|5093.23|5128.85|5090.85|10
1606057420000|2020-11-22 15:03:40|5130.66|5092.66|5129.9|5091.9|5130.66|5092.66|5129.53|5091.53|10
1606057430000|2020-11-22 15:03:50|5129.86|5091.86|5130.51|5092.51|5130.51|5092.51|5129.84|5091.84|10
1606057440000|2020-11-22 15:04:00|5130.61|5092.61|5131.19|5093.19|5131.19|5093.19|5130.61|5092.61|10
1606057450000|2020-11-22 15:04:10|5131.3|5093.3|5131.75|5093.75|5131.75|5093.75|5131.08|5093.08|10
1606057460000|2020-11-22 15:04:20|5131.87|5093.87|5131.73|5093.73|5132.34|5094.34|5131.73|5093.73|9
1606057470000|2020-11-22 15:04:30|5131.66|5093.66|5131.67|5093.67|5131.77|5093.77|5131.36|5093.36|10
1606057480000|2020-11-22 15:04:40|5131.37|5093.37|5130.15|5092.15|5131.37|5093.37|5130.11|5092.11|10
1606057490000|2020-11-22 15:04:50|5129.95|5091.95|5128.26|5090.26|5129.95|5091.95|5128.26|5090.26|10
1606057500000|2020-11-22 15:05:00|5128.3|5090.3|5127.71|5089.71|5128.3|5090.3|5126.99|5088.99|10
1606057510000|2020-11-22 15:05:10|5128.21|5090.21|5130.73|5092.73|5130.73|5092.73|5128.21|5090.21|10
1606057520000|2020-11-22 15:05:20|5131.05|5093.05|5132.72|5094.72|5132.72|5094.72|5131.05|5093.05|10
1606057530000|2020-11-22 15:05:30|5133.3|5095.3|5134.31|5096.31|5134.31|5096.31|5133.21|5095.21|10
1606057540000|2020-11-22 15:05:40|5134.79|5096.79|5136.25|5098.25|5136.43|5098.43|5134.67|5096.67|10
1606057550000|2020-11-22 15:05:50|5136.51|5098.51|5136.87|5098.87|5136.87|5098.87|5136.43|5098.43|10
1606057560000|2020-11-22 15:06:00|5136.78|5098.78|5138.91|5100.91|5138.91|5100.91|5136.78|5098.78|9
1606057570000|2020-11-22 15:06:10|5139|5101|5139.26|5101.26|5140.33|5102.33|5139|5101|10
1606057580000|2020-11-22 15:06:20|5139.96|5101.96|5139.88|5101.88|5139.99|5101.99|5139.53|5101.53|7
1606057590000|2020-11-22 15:06:30|5140.09|5102.09|5139.51|5101.51|5140.15|5102.15|5139.5|5101.5|10
1606057600000|2020-11-22 15:06:40|5139.23|5101.23|5138.85|5100.85|5139.27|5101.27|5138.71|5100.71|9
1606057610000|2020-11-22 15:06:50|5138.79|5100.79|5138.55|5100.55|5139.12|5101.12|5138.5|5100.5|10
1606057620000|2020-11-22 15:07:00|5138.14|5100.14|5138.41|5100.41|5138.41|5100.41|5137.72|5099.72|10
1606057630000|2020-11-22 15:07:10|5138.69|5100.69|5140.3|5102.3|5140.3|5102.3|5138.61|5100.61|10
1606057640000|2020-11-22 15:07:20|5139.53|5101.53|5139.31|5101.31|5139.53|5101.53|5139.06|5101.06|10
1606057650000|2020-11-22 15:07:30|5139.2|5101.2|5140.11|5102.11|5140.11|5102.11|5139.07|5101.07|10
1606057660000|2020-11-22 15:07:40|5140.35|5102.35|5138.88|5100.88|5140.35|5102.35|5138.88|5100.88|10
1606057670000|2020-11-22 15:07:50|5138.63|5100.63|5135.57|5097.57|5138.63|5100.63|5135.57|5097.57|10
1606057680000|2020-11-22 15:08:00|5135.89|5097.89|5137.91|5099.91|5137.91|5099.91|5135.48|5097.48|10
1606057690000|2020-11-22 15:08:10|5138.07|5100.07|5138.59|5100.59|5138.75|5100.75|5137.97|5099.97|10
1606057700000|2020-11-22 15:08:20|5138.56|5100.56|5139.17|5101.17|5139.21|5101.21|5138.36|5100.36|10
1606057710000|2020-11-22 15:08:30|5139.77|5101.77|5140.52|5102.52|5140.52|5102.52|5139.61|5101.61|10
1606057720000|2020-11-22 15:08:40|5139.46|5101.46|5139.33|5101.33|5139.55|5101.55|5138.97|5100.97|10
1606057730000|2020-11-22 15:08:50|5139.37|5101.37|5139.72|5101.72|5140.36|5102.36|5139.31|5101.31|10
1606057740000|2020-11-22 15:09:00|5139.71|5101.71|5137.65|5099.65|5139.76|5101.76|5137.65|5099.65|10
1606057750000|2020-11-22 15:09:10|5137.16|5099.16|5138.09|5100.09|5138.09|5100.09|5136.92|5098.92|10
1606057760000|2020-11-22 15:09:20|5138.11|5100.11|5137.9|5099.9|5138.25|5100.25|5137.32|5099.32|10
1606057770000|2020-11-22 15:09:30|5138.01|5100.01|5138.09|5100.09|5138.28|5100.28|5137.85|5099.85|10
1606057780000|2020-11-22 15:09:40|5138.19|5100.19|5138.54|5100.54|5138.78|5100.78|5138.19|5100.19|9
1606057790000|2020-11-22 15:09:50|5138.26|5100.26|5137.42|5099.42|5138.53|5100.53|5137.42|5099.42|8
1606057800000|2020-11-22 15:10:00|5137.13|5099.13|5137.35|5099.35|5137.39|5099.39|5136.94|5098.94|10
1606057810000|2020-11-22 15:10:10|5137.17|5099.17|5136.8|5098.8|5137.17|5099.17|5136.69|5098.69|10
1606057820000|2020-11-22 15:10:20|5136.84|5098.84|5136.99|5098.99|5137.25|5099.25|5136.84|5098.84|10
1606057830000|2020-11-22 15:10:30|5137.06|5099.06|5136.25|5098.25|5137.1|5099.1|5136.25|5098.25|10
1606057840000|2020-11-22 15:10:40|5136.1|5098.1|5135.22|5097.22|5136.1|5098.1|5135.22|5097.22|10
1606057850000|2020-11-22 15:10:50|5134.79|5096.79|5132.61|5094.61|5134.87|5096.87|5132.61|5094.61|9
1606057860000|2020-11-22 15:11:00|5133.01|5095.01|5133.99|5095.99|5133.99|5095.99|5132.75|5094.75|10
1606057870000|2020-11-22 15:11:10|5133.85|5095.85|5135.25|5097.25|5135.53|5097.53|5133.85|5095.85|10
1606057880000|2020-11-22 15:11:20|5135.16|5097.16|5135.59|5097.59|5135.59|5097.59|5134.9|5096.9|10
1606057890000|2020-11-22 15:11:30|5135.67|5097.67|5136.05|5098.05|5136.14|5098.14|5135.67|5097.67|10
1606057900000|2020-11-22 15:11:40|5135.79|5097.79|5134.25|5096.25|5135.79|5097.79|5134.25|5096.25|10
1606057910000|2020-11-22 15:11:50|5134.5|5096.5|5134.63|5096.63|5134.97|5096.97|5134.5|5096.5|10
1606057920000|2020-11-22 15:12:00|5134.67|5096.67|5134.9|5096.9|5135.04|5097.04|5134.48|5096.48|10
1606057930000|2020-11-22 15:12:10|5134.86|5096.86|5133.57|5095.57|5134.86|5096.86|5133.57|5095.57|9
1606057940000|2020-11-22 15:12:20|5133.76|5095.76|5133.99|5095.99|5134.22|5096.22|5133.76|5095.76|8
1606057950000|2020-11-22 15:12:30|5133.96|5095.96|5135.47|5097.47|5135.47|5097.47|5133.96|5095.96|10
1606057960000|2020-11-22 15:12:40|5135.69|5097.69|5135.24|5097.24|5135.69|5097.69|5135.24|5097.24|9
1606057970000|2020-11-22 15:12:50|5135.19|5097.19|5133.22|5095.22|5135.19|5097.19|5133.22|5095.22|10
1606057980000|2020-11-22 15:13:00|5133.01|5095.01|5130.65|5092.65|5133.01|5095.01|5130.65|5092.65|10
1606057990000|2020-11-22 15:13:10|5130.16|5092.16|5129.43|5091.43|5130.69|5092.69|5129.43|5091.43|9
1606058000000|2020-11-22 15:13:20|5129.64|5091.64|5129.43|5091.43|5129.89|5091.89|5129.26|5091.26|10
1606058010000|2020-11-22 15:13:30|5129.17|5091.17|5129.34|5091.34|5129.38|5091.38|5129.07|5091.07|10
1606058020000|2020-11-22 15:13:40|5129.43|5091.43|5128.74|5090.74|5129.43|5091.43|5128.74|5090.74|10
1606058030000|2020-11-22 15:13:50|5128.8|5090.8|5128.16|5090.16|5128.89|5090.89|5128.16|5090.16|9
1606058040000|2020-11-22 15:14:00|5127.77|5089.77|5125.6|5087.6|5127.77|5089.77|5125.6|5087.6|10
1606058050000|2020-11-22 15:14:10|5125.42|5087.42|5124.79|5086.79|5125.42|5087.42|5124.78|5086.78|10
1606058060000|2020-11-22 15:14:20|5124.61|5086.61|5123.62|5085.62|5124.61|5086.61|5123.34|5085.34|10
1606058070000|2020-11-22 15:14:30|5123.46|5085.46|5123.06|5085.06|5123.46|5085.46|5123.01|5085.01|10
1606058080000|2020-11-22 15:14:40|5123.3|5085.3|5123.37|5085.37|5124.24|5086.24|5123.3|5085.3|10
1606058090000|2020-11-22 15:14:50|5123.61|5085.61|5126.57|5088.57|5126.57|5088.57|5123.61|5085.61|10
1606058100000|2020-11-22 15:15:00|5126.97|5088.97|5129.15|5091.15|5129.15|5091.15|5126.97|5088.97|10
1606058110000|2020-11-22 15:15:10|5128.99|5090.99|5131.03|5093.03|5131.13|5093.13|5128.99|5090.99|10
1606058120000|2020-11-22 15:15:20|5131.81|5093.81|5134.01|5096.01|5134.01|5096.01|5131.81|5093.81|10
1606058130000|2020-11-22 15:15:30|5134.08|5096.08|5134.32|5096.32|5134.32|5096.32|5133.61|5095.61|10
1606058140000|2020-11-22 15:15:40|5134.51|5096.51|5134.49|5096.49|5134.51|5096.51|5133.63|5095.63|10
1606058150000|2020-11-22 15:15:50|5134.46|5096.46|5135.55|5097.55|5135.55|5097.55|5134.46|5096.46|10
1606058160000|2020-11-22 15:16:00|5134.78|5096.78|5135.06|5097.06|5135.08|5097.08|5134.78|5096.78|10
1606058170000|2020-11-22 15:16:10|5135.14|5097.14|5134.86|5096.86|5135.65|5097.65|5134.79|5096.79|10
1606058180000|2020-11-22 15:16:20|5134.83|5096.83|5134.22|5096.22|5135.23|5097.23|5134.22|5096.22|10
1606058190000|2020-11-22 15:16:30|5134.01|5096.01|5133.76|5095.76|5134.01|5096.01|5133.43|5095.43|10
1606058200000|2020-11-22 15:16:40|5133.96|5095.96|5134.37|5096.37|5134.37|5096.37|5133.96|5095.96|10
1606058210000|2020-11-22 15:16:50|5134.32|5096.32|5134.84|5096.84|5134.91|5096.91|5134.28|5096.28|9
1606058220000|2020-11-22 15:17:00|5134.57|5096.57|5135.85|5097.85|5135.85|5097.85|5134.55|5096.55|10
1606058230000|2020-11-22 15:17:10|5135.89|5097.89|5137.21|5099.21|5137.22|5099.22|5135.89|5097.89|10
1606058240000|2020-11-22 15:17:20|5137.04|5099.04|5136.52|5098.52|5137.53|5099.53|5136.52|5098.52|10
1606058250000|2020-11-22 15:17:30|5136.54|5098.54|5135.78|5097.78|5136.54|5098.54|5135.62|5097.62|8
1606058260000|2020-11-22 15:17:40|5135.56|5097.56|5135.39|5097.39|5135.71|5097.71|5135.39|5097.39|9
1606058270000|2020-11-22 15:17:50|5135.73|5097.73|5136.01|5098.01|5136.38|5098.38|5135.73|5097.73|10
1606058280000|2020-11-22 15:18:00|5136.08|5098.08|5136.35|5098.35|5136.43|5098.43|5136.05|5098.05|10
1606058290000|2020-11-22 15:18:10|5136.41|5098.41|5134.68|5096.68|5136.41|5098.41|5134.68|5096.68|10
1606058300000|2020-11-22 15:18:20|5134.58|5096.58|5133.6|5095.6|5134.58|5096.58|5133.6|5095.6|9
1606058310000|2020-11-22 15:18:30|5133.72|5095.72|5133.98|5095.98|5133.98|5095.98|5133.36|5095.36|10
1606058320000|2020-11-22 15:18:40|5133.94|5095.94|5133.14|5095.14|5133.94|5095.94|5133.06|5095.06|10
1606058330000|2020-11-22 15:18:50|5133.16|5095.16|5132.31|5094.31|5133.16|5095.16|5132.31|5094.31|9
1606058340000|2020-11-22 15:19:00|5132.14|5094.14|5131.49|5093.49|5132.14|5094.14|5131.13|5093.13|10
1606058350000|2020-11-22 15:19:10|5131.38|5093.38|5130.85|5092.85|5131.51|5093.51|5130.85|5092.85|10
1606058360000|2020-11-22 15:19:20|5130.9|5092.9|5132.35|5094.35|5132.35|5094.35|5130.9|5092.9|9
1606058370000|2020-11-22 15:19:30|5132.26|5094.26|5132.96|5094.96|5132.96|5094.96|5132.22|5094.22|10
1606058380000|2020-11-22 15:19:40|5133.07|5095.07|5132.78|5094.78|5133.07|5095.07|5132.77|5094.77|10
1606058390000|2020-11-22 15:19:50|5132.81|5094.81|5132.73|5094.73|5132.91|5094.91|5132.73|5094.73|10
1606058400000|2020-11-22 15:20:00|5132.71|5094.71|5133.7|5095.7|5133.7|5095.7|5132.56|5094.56|9
1606058410000|2020-11-22 15:20:10|5134.13|5096.13|5135.82|5097.82|5135.82|5097.82|5134.13|5096.13|10
1606058420000|2020-11-22 15:20:20|5135.72|5097.72|5136.74|5098.74|5136.75|5098.75|5135.72|5097.72|10
1606058430000|2020-11-22 15:20:30|5136.71|5098.71|5136.29|5098.29|5136.87|5098.87|5136.22|5098.22|10
1606058440000|2020-11-22 15:20:40|5136.37|5098.37|5135.83|5097.83|5136.37|5098.37|5135.55|5097.55|9
1606058450000|2020-11-22 15:20:50|5135.82|5097.82|5135.55|5097.55|5135.86|5097.86|5135.45|5097.45|9
1606058460000|2020-11-22 15:21:00|5135.66|5097.66|5138.42|5100.42|5138.42|5100.42|5135.42|5097.42|9
1606058470000|2020-11-22 15:21:10|5138.36|5100.36|5137.99|5099.99|5138.58|5100.58|5137.85|5099.85|8
1606058480000|2020-11-22 15:21:20|5137.88|5099.88|5137.13|5099.13|5137.88|5099.88|5137.13|5099.13|9
1606058490000|2020-11-22 15:21:30|5136.85|5098.85|5137.56|5099.56|5137.98|5099.98|5136.85|5098.85|10
1606058500000|2020-11-22 15:21:40|5137.5|5099.5|5137.32|5099.32|5137.97|5099.97|5137.32|5099.32|10
1606058510000|2020-11-22 15:21:50|5137.3|5099.3|5137.04|5099.04|5137.32|5099.32|5137.01|5099.01|9
1606058520000|2020-11-22 15:22:00|5137.03|5099.03|5137.6|5099.6|5137.86|5099.86|5137.03|5099.03|10
1606058530000|2020-11-22 15:22:10|5137.57|5099.57|5138.4|5100.4|5138.4|5100.4|5137.56|5099.56|9
1606058540000|2020-11-22 15:22:20|5138.42|5100.42|5137.68|5099.68|5138.42|5100.42|5137.68|5099.68|9
1606058550000|2020-11-22 15:22:30|5137.63|5099.63|5136.59|5098.59|5137.63|5099.63|5136.52|5098.52|10
1606058560000|2020-11-22 15:22:40|5136.54|5098.54|5136.27|5098.27|5136.54|5098.54|5136.16|5098.16|10
1606058570000|2020-11-22 15:22:50|5136.3|5098.3|5135.74|5097.74|5136.3|5098.3|5135.74|5097.74|10
1606058580000|2020-11-22 15:23:00|5135.69|5097.69|5135.9|5097.9|5135.9|5097.9|5135.52|5097.52|10
1606058590000|2020-11-22 15:23:10|5136.08|5098.08|5136.51|5098.51|5136.51|5098.51|5136.08|5098.08|8
1606058600000|2020-11-22 15:23:20|5136.46|5098.46|5136.56|5098.56|5136.56|5098.56|5136.09|5098.09|10
1606058610000|2020-11-22 15:23:30|5136.47|5098.47|5135.2|5097.2|5136.47|5098.47|5135.2|5097.2|10
1606058620000|2020-11-22 15:23:40|5135.14|5097.14|5134.61|5096.61|5135.14|5097.14|5134.39|5096.39|9
1606058630000|2020-11-22 15:23:50|5134.39|5096.39|5134.77|5096.77|5134.77|5096.77|5134.31|5096.31|10
1606058640000|2020-11-22 15:24:00|5134.84|5096.84|5135.32|5097.32|5135.39|5097.39|5134.84|5096.84|9
1606058650000|2020-11-22 15:24:10|5135.37|5097.37|5134.62|5096.62|5135.37|5097.37|5134.62|5096.62|9
1606058660000|2020-11-22 15:24:20|5134.64|5096.64|5134.1|5096.1|5134.84|5096.84|5134.1|5096.1|10
1606058670000|2020-11-22 15:24:30|5134.09|5096.09|5133.58|5095.58|5134.09|5096.09|5133.58|5095.58|9
1606058680000|2020-11-22 15:24:40|5133.43|5095.43|5133.51|5095.51|5133.8|5095.8|5133.36|5095.36|10
1606058690000|2020-11-22 15:24:50|5133.47|5095.47|5133.39|5095.39|5133.74|5095.74|5133.24|5095.24|9
1606058700000|2020-11-22 15:25:00|5133.46|5095.46|5132.79|5094.79|5133.46|5095.46|5132.79|5094.79|9
1606058710000|2020-11-22 15:25:10|5132.78|5094.78|5131.65|5093.65|5132.79|5094.79|5131.65|5093.65|10
1606058720000|2020-11-22 15:25:20|5131.54|5093.54|5132.03|5094.03|5132.03|5094.03|5131.54|5093.54|9
1606058730000|2020-11-22 15:25:30|5132.22|5094.22|5132.5|5094.5|5132.5|5094.5|5132.05|5094.05|10
1606058740000|2020-11-22 15:25:40|5132.67|5094.67|5132.16|5094.16|5132.67|5094.67|5132.16|5094.16|10
1606058750000|2020-11-22 15:25:50|5132.1|5094.1|5131.84|5093.84|5132.23|5094.23|5131.84|5093.84|10
1606058760000|2020-11-22 15:26:00|5131.83|5093.83|5131.74|5093.74|5131.83|5093.83|5131.35|5093.35|10
1606058770000|2020-11-22 15:26:10|5131.85|5093.85|5131.72|5093.72|5131.9|5093.9|5131.72|5093.72|7
1606058780000|2020-11-22 15:26:20|5131.77|5093.77|5130.48|5092.48|5131.77|5093.77|5130.48|5092.48|10
1606058790000|2020-11-22 15:26:30|5130.49|5092.49|5129.18|5091.18|5130.49|5092.49|5128.59|5090.59|10
1606058800000|2020-11-22 15:26:40|5129.31|5091.31|5129.21|5091.21|5129.31|5091.31|5128.56|5090.56|10
1606058810000|2020-11-22 15:26:50|5129.11|5091.11|5126.52|5088.52|5129.16|5091.16|5126.52|5088.52|10
1606058820000|2020-11-22 15:27:00|5126.46|5088.46|5125.52|5087.52|5126.46|5088.46|5125.03|5087.03|10
1606058830000|2020-11-22 15:27:10|5125.46|5087.46|5126.95|5088.95|5126.95|5088.95|5125.44|5087.44|9
1606058840000|2020-11-22 15:27:20|5126.89|5088.89|5126.72|5088.72|5126.89|5088.89|5126.34|5088.34|9
1606058850000|2020-11-22 15:27:30|5126.89|5088.89|5126.77|5088.77|5127|5089|5126.77|5088.77|9
1606058860000|2020-11-22 15:27:40|5126.81|5088.81|5129.63|5091.63|5129.63|5091.63|5126.81|5088.81|10
1606058870000|2020-11-22 15:27:50|5129.49|5091.49|5128.66|5090.66|5129.65|5091.65|5128.25|5090.25|10
1606058880000|2020-11-22 15:28:00|5128.72|5090.72|5128.21|5090.21|5128.75|5090.75|5128|5090|10
1606058890000|2020-11-22 15:28:10|5128.26|5090.26|5128.3|5090.3|5128.33|5090.33|5128.11|5090.11|10
1606058900000|2020-11-22 15:28:20|5128.37|5090.37|5128.09|5090.09|5128.45|5090.45|5128.09|5090.09|10
1606058910000|2020-11-22 15:28:30|5128.03|5090.03|5127.36|5089.36|5128.03|5090.03|5126.87|5088.87|10
1606058920000|2020-11-22 15:28:40|5127.57|5089.57|5126.83|5088.83|5127.57|5089.57|5126.64|5088.64|10
1606058930000|2020-11-22 15:28:50|5126.99|5088.99|5126.05|5088.05|5127.1|5089.1|5125.86|5087.86|10
1606058940000|2020-11-22 15:29:00|5126.01|5088.01|5122.95|5084.95|5126.01|5088.01|5122.95|5084.95|10
1606058950000|2020-11-22 15:29:10|5122.53|5084.53|5122.13|5084.13|5122.58|5084.58|5122.13|5084.13|10
1606058960000|2020-11-22 15:29:20|5121.93|5083.93|5121.15|5083.15|5121.94|5083.94|5121.15|5083.15|10
1606058970000|2020-11-22 15:29:30|5121.09|5083.09|5119.94|5081.94|5121.09|5083.09|5119.86|5081.86|10
1606058980000|2020-11-22 15:29:40|5119.8|5081.8|5119.61|5081.61|5120.13|5082.13|5119.61|5081.61|10
1606058990000|2020-11-22 15:29:50|5119.68|5081.68|5118.92|5080.92|5119.68|5081.68|5118.78|5080.78|10
1606059000000|2020-11-22 15:30:00|5119.46|5081.46|5122.37|5084.37|5122.37|5084.37|5119.46|5081.46|10
1606059010000|2020-11-22 15:30:10|5122.32|5084.32|5122.81|5084.81|5122.81|5084.81|5122.32|5084.32|9
1606059020000|2020-11-22 15:30:20|5122.93|5084.93|5123.29|5085.29|5123.58|5085.58|5122.89|5084.89|10
1606059030000|2020-11-22 15:30:30|5123.28|5085.28|5123.28|5085.28|5123.31|5085.31|5122.94|5084.94|10
1606059040000|2020-11-22 15:30:40|5123.6|5085.6|5123.82|5085.82|5123.83|5085.83|5123.6|5085.6|8
1606059050000|2020-11-22 15:30:50|5123.78|5085.78|5122.13|5084.13|5124.17|5086.17|5122.03|5084.03|10
1606059060000|2020-11-22 15:31:00|5122.07|5084.07|5120.76|5082.76|5122.07|5084.07|5120.76|5082.76|10
1606059070000|2020-11-22 15:31:10|5120.59|5082.59|5119.73|5081.73|5120.59|5082.59|5119.73|5081.73|9
1606059080000|2020-11-22 15:31:20|5119.66|5081.66|5119.04|5081.04|5119.66|5081.66|5118.5|5080.5|10
1606059090000|2020-11-22 15:31:30|5119.15|5081.15|5116.79|5078.79|5119.25|5081.25|5116.79|5078.79|10
1606059100000|2020-11-22 15:31:40|5116.45|5078.45|5114.1|5076.1|5116.45|5078.45|5114.1|5076.1|10
1606059110000|2020-11-22 15:31:50|5114.01|5076.01|5109.66|5071.66|5114.01|5076.01|5109.66|5071.66|10
1606059120000|2020-11-22 15:32:00|5109.75|5071.75|5109.28|5071.28|5109.75|5071.75|5108.97|5070.97|9
1606059130000|2020-11-22 15:32:10|5109.22|5071.22|5110.37|5072.37|5110.37|5072.37|5109.2|5071.2|10
1606059140000|2020-11-22 15:32:20|5111.32|5073.32|5112.34|5074.34|5112.35|5074.35|5111.32|5073.32|10
1606059150000|2020-11-22 15:32:30|5112.33|5074.33|5112.36|5074.36|5112.36|5074.36|5111.94|5073.94|10
1606059160000|2020-11-22 15:32:40|5112.37|5074.37|5111.11|5073.11|5112.5|5074.5|5111.11|5073.11|10
1606059170000|2020-11-22 15:32:50|5110.98|5072.98|5110.23|5072.23|5110.98|5072.98|5110.2|5072.2|9
1606059180000|2020-11-22 15:33:00|5110.26|5072.26|5112.02|5074.02|5112.02|5074.02|5110.25|5072.25|10
1606059190000|2020-11-22 15:33:10|5112.33|5074.33|5114.35|5076.35|5114.35|5076.35|5112.33|5074.33|10
1606059200000|2020-11-22 15:33:20|5114.2|5076.2|5115.16|5077.16|5115.16|5077.16|5114.07|5076.07|10
1606059210000|2020-11-22 15:33:30|5115.35|5077.35|5114.94|5076.94|5115.35|5077.35|5114.81|5076.81|9
1606059220000|2020-11-22 15:33:40|5115.22|5077.22|5115.1|5077.1|5115.31|5077.31|5114.8|5076.8|10
1606059230000|2020-11-22 15:33:50|5115.13|5077.13|5114.65|5076.65|5115.15|5077.15|5114.65|5076.65|10
1606059240000|2020-11-22 15:34:00|5114.62|5076.62|5113.78|5075.78|5114.62|5076.62|5113.78|5075.78|8
1606059250000|2020-11-22 15:34:10|5113.93|5075.93|5114.39|5076.39|5114.39|5076.39|5113.69|5075.69|10
1606059260000|2020-11-22 15:34:20|5114.29|5076.29|5114.89|5076.89|5114.91|5076.91|5114.29|5076.29|10
1606059270000|2020-11-22 15:34:30|5114.81|5076.81|5114.89|5076.89|5114.97|5076.97|5114.57|5076.57|10
1606059280000|2020-11-22 15:34:40|5114.81|5076.81|5115.68|5077.68|5115.68|5077.68|5114.27|5076.27|9
1606059290000|2020-11-22 15:34:50|5115.89|5077.89|5119.71|5081.71|5119.71|5081.71|5115.89|5077.89|10
1606059300000|2020-11-22 15:35:00|5119.85|5081.85|5120.5|5082.5|5120.5|5082.5|5119.85|5081.85|10
1606059310000|2020-11-22 15:35:10|5120.62|5082.62|5122.02|5084.02|5122.09|5084.09|5120.62|5082.62|10
1606059320000|2020-11-22 15:35:20|5122.01|5084.01|5122.65|5084.65|5122.65|5084.65|5121.98|5083.98|10
1606059330000|2020-11-22 15:35:30|5122.78|5084.78|5123.88|5085.88|5123.88|5085.88|5122.7|5084.7|10
1606059340000|2020-11-22 15:35:40|5124.22|5086.22|5129.87|5091.87|5129.87|5091.87|5124.22|5086.22|10
1606059350000|2020-11-22 15:35:50|5129.88|5091.88|5132.86|5094.86|5132.86|5094.86|5129.88|5091.88|10
1606059360000|2020-11-22 15:36:00|5133.4|5095.4|5134.71|5096.71|5134.73|5096.73|5133.4|5095.4|10
1606059370000|2020-11-22 15:36:10|5134.76|5096.76|5135.14|5097.14|5135.28|5097.28|5134.76|5096.76|9
1606059380000|2020-11-22 15:36:20|5134.86|5096.86|5134.95|5096.95|5134.95|5096.95|5134.51|5096.51|10
1606059390000|2020-11-22 15:36:30|5135.1|5097.1|5135.78|5097.78|5135.8|5097.8|5134.89|5096.89|10
1606059400000|2020-11-22 15:36:40|5135.7|5097.7|5135.43|5097.43|5135.73|5097.73|5135.43|5097.43|10
1606059410000|2020-11-22 15:36:50|5135.55|5097.55|5137.03|5099.03|5137.11|5099.11|5135.55|5097.55|10
1606059420000|2020-11-22 15:37:00|5137.09|5099.09|5137.84|5099.84|5137.87|5099.87|5136.94|5098.94|10
1606059430000|2020-11-22 15:37:10|5137.87|5099.87|5141.24|5103.24|5141.24|5103.24|5137.87|5099.87|10
1606059440000|2020-11-22 15:37:20|5141.98|5103.98|5143.01|5105.01|5143.01|5105.01|5141.76|5103.76|10
1606059450000|2020-11-22 15:37:30|5143.18|5105.18|5143.67|5105.67|5143.67|5105.67|5142.87|5104.87|10
1606059460000|2020-11-22 15:37:40|5144.1|5106.1|5144.21|5106.21|5144.21|5106.21|5143.67|5105.67|10
1606059470000|2020-11-22 15:37:50|5144.34|5106.34|5146.92|5108.92|5146.92|5108.92|5144.34|5106.34|10
1606059480000|2020-11-22 15:38:00|5147.77|5109.77|5151.36|5113.36|5151.36|5113.36|5147.77|5109.77|10
1606059490000|2020-11-22 15:38:10|5151.29|5113.29|5153.62|5115.62|5153.71|5115.71|5151.29|5113.29|10
1606059500000|2020-11-22 15:38:20|5153.37|5115.37|5154.02|5116.02|5154.02|5116.02|5153.37|5115.37|8
1606059510000|2020-11-22 15:38:30|5154.26|5116.26|5154.8|5116.8|5154.8|5116.8|5153.93|5115.93|10
1606059520000|2020-11-22 15:38:40|5154.63|5116.63|5152.53|5114.53|5154.63|5116.63|5152.44|5114.44|10
1606059530000|2020-11-22 15:38:50|5152.36|5114.36|5152.19|5114.19|5152.36|5114.36|5151.1|5113.1|10
1606059540000|2020-11-22 15:39:00|5152.11|5114.11|5151.76|5113.76|5152.2|5114.2|5151.54|5113.54|10
1606059550000|2020-11-22 15:39:10|5151.79|5113.79|5152.88|5114.88|5153.2|5115.2|5151.79|5113.79|10
1606059560000|2020-11-22 15:39:20|5153.02|5115.02|5154.12|5116.12|5154.2|5116.2|5153.02|5115.02|10
1606059570000|2020-11-22 15:39:30|5154.06|5116.06|5153.84|5115.84|5154.41|5116.41|5153.71|5115.71|9
1606059580000|2020-11-22 15:39:40|5153.75|5115.75|5153.77|5115.77|5153.95|5115.95|5153.72|5115.72|7
1606059590000|2020-11-22 15:39:50|5153.83|5115.83|5153.5|5115.5|5154.17|5116.17|5153.5|5115.5|10
1606059600000|2020-11-22 15:40:00|5153.3|5115.3|5152.71|5114.71|5153.3|5115.3|5152.46|5114.46|10
1606059610000|2020-11-22 15:40:10|5152.9|5114.9|5153.86|5115.86|5153.86|5115.86|5152.9|5114.9|10
1606059620000|2020-11-22 15:40:20|5153.92|5115.92|5155.83|5117.83|5155.83|5117.83|5153.92|5115.92|10
1606059630000|2020-11-22 15:40:30|5156.42|5118.42|5157.82|5119.82|5157.82|5119.82|5156.33|5118.33|10
1606059640000|2020-11-22 15:40:40|5157.67|5119.67|5159.29|5121.29|5159.29|5121.29|5157.58|5119.58|10
1606059650000|2020-11-22 15:40:50|5159.35|5121.35|5159.47|5121.47|5159.98|5121.98|5159.35|5121.35|10
1606059660000|2020-11-22 15:41:00|5159.36|5121.36|5160.52|5122.52|5160.52|5122.52|5159.36|5121.36|10
1606059670000|2020-11-22 15:41:10|5160.58|5122.58|5160.99|5122.99|5161.13|5123.13|5160.58|5122.58|10
1606059680000|2020-11-22 15:41:20|5160.81|5122.81|5158.72|5120.72|5160.85|5122.85|5158.72|5120.72|10
1606059690000|2020-11-22 15:41:30|5158.55|5120.55|5158.72|5120.72|5158.89|5120.89|5158.45|5120.45|9
1606059700000|2020-11-22 15:41:40|5158.65|5120.65|5157.67|5119.67|5158.65|5120.65|5157.67|5119.67|9
1606059710000|2020-11-22 15:41:50|5157.51|5119.51|5158|5120|5158|5120|5157.16|5119.16|10
1606059720000|2020-11-22 15:42:00|5158.15|5120.15|5159.16|5121.16|5159.34|5121.34|5158.15|5120.15|10
1606059730000|2020-11-22 15:42:10|5159.47|5121.47|5159.35|5121.35|5159.76|5121.76|5159.07|5121.07|10
1606059740000|2020-11-22 15:42:20|5159.18|5121.18|5159.16|5121.16|5159.43|5121.43|5159.15|5121.15|10
1606059750000|2020-11-22 15:42:30|5159.2|5121.2|5158.75|5120.75|5159.2|5121.2|5158.75|5120.75|9
1606059760000|2020-11-22 15:42:40|5158.57|5120.57|5157.84|5119.84|5158.57|5120.57|5157.84|5119.84|10
1606059770000|2020-11-22 15:42:50|5157.73|5119.73|5157.25|5119.25|5157.73|5119.73|5156.96|5118.96|10
1606059780000|2020-11-22 15:43:00|5157.39|5119.39|5154.74|5116.74|5157.6|5119.6|5154.74|5116.74|10
1606059790000|2020-11-22 15:43:10|5154.55|5116.55|5152.46|5114.46|5154.55|5116.55|5152.46|5114.46|10
1606059800000|2020-11-22 15:43:20|5152.48|5114.48|5153.43|5115.43|5153.43|5115.43|5152.35|5114.35|10
1606059810000|2020-11-22 15:43:30|5153.51|5115.51|5155.02|5117.02|5155.02|5117.02|5153.43|5115.43|10
1606059820000|2020-11-22 15:43:40|5154.52|5116.52|5155.26|5117.26|5155.26|5117.26|5154.48|5116.48|10
1606059830000|2020-11-22 15:43:50|5155.27|5117.27|5155.43|5117.43|5155.97|5117.97|5155.27|5117.27|10
1606059840000|2020-11-22 15:44:00|5155.61|5117.61|5154.76|5116.76|5155.71|5117.71|5154.76|5116.76|10
1606059850000|2020-11-22 15:44:10|5154.83|5116.83|5154.75|5116.75|5154.91|5116.91|5154.57|5116.57|10
1606059860000|2020-11-22 15:44:20|5154.81|5116.81|5154.58|5116.58|5154.81|5116.81|5154.51|5116.51|9
1606059870000|2020-11-22 15:44:30|5154.59|5116.59|5153.5|5115.5|5154.59|5116.59|5153.5|5115.5|10
1606059880000|2020-11-22 15:44:40|5153.43|5115.43|5153.49|5115.49|5153.66|5115.66|5153.36|5115.36|10
1606059890000|2020-11-22 15:44:50|5153.3|5115.3|5157.41|5119.41|5157.41|5119.41|5153.3|5115.3|10
1606059900000|2020-11-22 15:45:00|5157.93|5119.93|5157.9|5119.9|5158.34|5120.34|5157.54|5119.54|10
1606059910000|2020-11-22 15:45:10|5157.58|5119.58|5156.89|5118.89|5157.58|5119.58|5156.54|5118.54|10
1606059920000|2020-11-22 15:45:20|5156.78|5118.78|5158.09|5120.09|5158.09|5120.09|5156.58|5118.58|10
1606059930000|2020-11-22 15:45:30|5158.04|5120.04|5158.04|5120.04|5158.09|5120.09|5157.28|5119.28|10
1606059940000|2020-11-22 15:45:40|5158.06|5120.06|5158.32|5120.32|5158.37|5120.37|5157.77|5119.77|10
1606059950000|2020-11-22 15:45:50|5158.42|5120.42|5158.73|5120.73|5158.93|5120.93|5158.42|5120.42|10
1606059960000|2020-11-22 15:46:00|5158.84|5120.84|5159.42|5121.42|5159.42|5121.42|5158.73|5120.73|10
1606059970000|2020-11-22 15:46:10|5159.56|5121.56|5159.62|5121.62|5159.91|5121.91|5159.46|5121.46|8
1606059980000|2020-11-22 15:46:20|5159.64|5121.64|5159.25|5121.25|5159.78|5121.78|5159.25|5121.25|9
1606059990000|2020-11-22 15:46:30|5159.23|5121.23|5157.85|5119.85|5159.23|5121.23|5157.85|5119.85|10
1606060000000|2020-11-22 15:46:40|5157.8|5119.8|5157.66|5119.66|5157.82|5119.82|5157.57|5119.57|10
1606060010000|2020-11-22 15:46:50|5157.73|5119.73|5158.35|5120.35|5158.35|5120.35|5157.7|5119.7|10
1606060020000|2020-11-22 15:47:00|5158.34|5120.34|5158.46|5120.46|5158.49|5120.49|5158.29|5120.29|10
1606060030000|2020-11-22 15:47:10|5158.36|5120.36|5157.55|5119.55|5158.36|5120.36|5157.53|5119.53|10
1606060040000|2020-11-22 15:47:20|5157.65|5119.65|5158.72|5120.72|5158.72|5120.72|5157.5|5119.5|10
1606060050000|2020-11-22 15:47:30|5158.84|5120.84|5159.68|5121.68|5159.68|5121.68|5158.72|5120.72|10
1606060060000|2020-11-22 15:47:40|5159.57|5121.57|5159.33|5121.33|5160.31|5122.31|5159.33|5121.33|10
1606060070000|2020-11-22 15:47:50|5158.99|5120.99|5158.72|5120.72|5158.99|5120.99|5158.23|5120.23|10
1606060080000|2020-11-22 15:48:00|5158.61|5120.61|5157.74|5119.74|5158.61|5120.61|5157.74|5119.74|10
1606060090000|2020-11-22 15:48:10|5157.55|5119.55|5157.49|5119.49|5157.98|5119.98|5157.44|5119.44|10
1606060100000|2020-11-22 15:48:20|5157.06|5119.06|5156.55|5118.55|5157.06|5119.06|5156.54|5118.54|9
1606060110000|2020-11-22 15:48:30|5156.44|5118.44|5154.55|5116.55|5156.44|5118.44|5154.55|5116.55|10
1606060120000|2020-11-22 15:48:40|5154.41|5116.41|5153.44|5115.44|5154.51|5116.51|5153.44|5115.44|10
1606060130000|2020-11-22 15:48:50|5153.71|5115.71|5151.6|5113.6|5153.71|5115.71|5151.6|5113.6|10
1606060140000|2020-11-22 15:49:00|5151.57|5113.57|5150.87|5112.87|5151.78|5113.78|5150.87|5112.87|10
1606060150000|2020-11-22 15:49:10|5150.72|5112.72|5148.17|5110.17|5150.85|5112.85|5148.17|5110.17|9
1606060160000|2020-11-22 15:49:20|5147.78|5109.78|5145.88|5107.88|5148.07|5110.07|5145.88|5107.88|10
1606060170000|2020-11-22 15:49:30|5144.44|5106.44|5141.62|5103.62|5144.44|5106.44|5141.58|5103.58|10
1606060180000|2020-11-22 15:49:40|5141.34|5103.34|5142.76|5104.76|5142.81|5104.81|5141.34|5103.34|10
1606060190000|2020-11-22 15:49:50|5142.96|5104.96|5142.4|5104.4|5143.23|5105.23|5142.4|5104.4|9
1606060200000|2020-11-22 15:50:00|5142.28|5104.28|5142.99|5104.99|5142.99|5104.99|5142.1|5104.1|10
1606060210000|2020-11-22 15:50:10|5143.24|5105.24|5143.04|5105.04|5143.24|5105.24|5142.66|5104.66|9
1606060220000|2020-11-22 15:50:20|5142.97|5104.97|5142.67|5104.67|5143.46|5105.46|5142.6|5104.6|10
1606060230000|2020-11-22 15:50:30|5142.77|5104.77|5142.49|5104.49|5142.89|5104.89|5142.49|5104.49|10
1606060240000|2020-11-22 15:50:40|5142.45|5104.45|5141.62|5103.62|5142.45|5104.45|5141.19|5103.19|10
1606060250000|2020-11-22 15:50:50|5141.56|5103.56|5141.87|5103.87|5141.88|5103.88|5141.56|5103.56|8
1606060260000|2020-11-22 15:51:00|5141.76|5103.76|5141.79|5103.79|5142.35|5104.35|5141.76|5103.76|9
1606060270000|2020-11-22 15:51:10|5141.4|5103.4|5139.38|5101.38|5141.4|5103.4|5139.38|5101.38|10
1606060280000|2020-11-22 15:51:20|5139.18|5101.18|5138.75|5100.75|5139.18|5101.18|5138.75|5100.75|8
1606060290000|2020-11-22 15:51:30|5138.64|5100.64|5137.62|5099.62|5138.64|5100.64|5137.42|5099.42|10
1606060300000|2020-11-22 15:51:40|5137.24|5099.24|5134.22|5096.22|5137.37|5099.37|5134.22|5096.22|10
1606060310000|2020-11-22 15:51:50|5134.29|5096.29|5135.88|5097.88|5135.88|5097.88|5134.29|5096.29|9
1606060320000|2020-11-22 15:52:00|5135.94|5097.94|5136.98|5098.98|5136.98|5098.98|5135.91|5097.91|9
1606060330000|2020-11-22 15:52:10|5137.09|5099.09|5140.54|5102.54|5140.54|5102.54|5137.09|5099.09|10
1606060340000|2020-11-22 15:52:20|5140.58|5102.58|5143.09|5105.09|5143.18|5105.18|5140.58|5102.58|10
1606060350000|2020-11-22 15:52:30|5143.82|5105.82|5146.86|5108.86|5146.86|5108.86|5143.82|5105.82|10
1606060360000|2020-11-22 15:52:40|5147.07|5109.07|5147.58|5109.58|5148.08|5110.08|5147.07|5109.07|10
1606060370000|2020-11-22 15:52:50|5147.62|5109.62|5147.92|5109.92|5147.92|5109.92|5147.53|5109.53|8
1606060380000|2020-11-22 15:53:00|5148.31|5110.31|5148.85|5110.85|5149.01|5111.01|5148.04|5110.04|9
1606060390000|2020-11-22 15:53:10|5149.2|5111.2|5149.58|5111.58|5149.65|5111.65|5149.09|5111.09|9
1606060400000|2020-11-22 15:53:20|5149.22|5111.22|5149.1|5111.1|5149.34|5111.34|5149.1|5111.1|10
1606060410000|2020-11-22 15:53:30|5148.93|5110.93|5147.14|5109.14|5148.95|5110.95|5147.14|5109.14|9
1606060420000|2020-11-22 15:53:40|5147.19|5109.19|5147.9|5109.9|5147.9|5109.9|5146.77|5108.77|10
1606060430000|2020-11-22 15:53:50|5148.12|5110.12|5147.78|5109.78|5148.12|5110.12|5147.7|5109.7|10
1606060440000|2020-11-22 15:54:00|5147.91|5109.91|5150.25|5112.25|5150.25|5112.25|5147.91|5109.91|10
1606060450000|2020-11-22 15:54:10|5150.35|5112.35|5152.08|5114.08|5152.08|5114.08|5150.35|5112.35|10
1606060460000|2020-11-22 15:54:20|5152.13|5114.13|5151.9|5113.9|5152.18|5114.18|5151.62|5113.62|10
1606060470000|2020-11-22 15:54:30|5152.05|5114.05|5152.35|5114.35|5152.35|5114.35|5151.52|5113.52|9
1606060480000|2020-11-22 15:54:40|5152.39|5114.39|5152.94|5114.94|5153.56|5115.56|5152.39|5114.39|10
1606060490000|2020-11-22 15:54:50|5153.29|5115.29|5153.95|5115.95|5153.98|5115.98|5153.26|5115.26|9
1606060500000|2020-11-22 15:55:00|5154.4|5116.4|5153.35|5115.35|5154.4|5116.4|5153.29|5115.29|9
1606060510000|2020-11-22 15:55:10|5153.2|5115.2|5153.14|5115.14|5153.2|5115.2|5152.77|5114.77|10
1606060520000|2020-11-22 15:55:20|5153.15|5115.15|5154.79|5116.79|5154.79|5116.79|5153.15|5115.15|10
1606060530000|2020-11-22 15:55:30|5154.59|5116.59|5155.1|5117.1|5155.1|5117.1|5154.59|5116.59|9
1606060540000|2020-11-22 15:55:40|5155.05|5117.05|5154.48|5116.48|5155.05|5117.05|5154.48|5116.48|9
1606060550000|2020-11-22 15:55:50|5154.68|5116.68|5154.07|5116.07|5154.68|5116.68|5154.05|5116.05|10
1606060560000|2020-11-22 15:56:00|5153.99|5115.99|5153.19|5115.19|5153.99|5115.99|5153.09|5115.09|8
1606060570000|2020-11-22 15:56:10|5153.37|5115.37|5154.12|5116.12|5154.12|5116.12|5153.37|5115.37|9
1606060580000|2020-11-22 15:56:20|5154.2|5116.2|5153.69|5115.69|5154.34|5116.34|5153.69|5115.69|10
1606060590000|2020-11-22 15:56:30|5153.7|5115.7|5153.6|5115.6|5153.82|5115.82|5153.6|5115.6|9
1606060600000|2020-11-22 15:56:40|5153.47|5115.47|5153.21|5115.21|5153.47|5115.47|5153.21|5115.21|9
1606060610000|2020-11-22 15:56:50|5153.22|5115.22|5154.22|5116.22|5154.25|5116.25|5153.09|5115.09|9
1606060620000|2020-11-22 15:57:00|5154.45|5116.45|5156.07|5118.07|5156.07|5118.07|5154.45|5116.45|9
1606060630000|2020-11-22 15:57:10|5156.36|5118.36|5157.36|5119.36|5157.36|5119.36|5156.36|5118.36|9
1606060640000|2020-11-22 15:57:20|5157.47|5119.47|5156.94|5118.94|5157.47|5119.47|5156.84|5118.84|10
1606060650000|2020-11-22 15:57:30|5156.67|5118.67|5155.25|5117.25|5156.67|5118.67|5155.25|5117.25|10
1606060660000|2020-11-22 15:57:40|5155.31|5117.31|5154.26|5116.26|5155.31|5117.31|5154.26|5116.26|10
1606060670000|2020-11-22 15:57:50|5154.24|5116.24|5153.01|5115.01|5154.24|5116.24|5153.01|5115.01|10
1606060680000|2020-11-22 15:58:00|5153.07|5115.07|5151.76|5113.76|5153.15|5115.15|5151.76|5113.76|10
1606060690000|2020-11-22 15:58:10|5151.28|5113.28|5150.11|5112.11|5151.28|5113.28|5150.11|5112.11|10
1606060700000|2020-11-22 15:58:20|5150.08|5112.08|5151.26|5113.26|5151.63|5113.63|5149.87|5111.87|10
1606060710000|2020-11-22 15:58:30|5151.71|5113.71|5152.08|5114.08|5152.4|5114.4|5151.71|5113.71|10
1606060720000|2020-11-22 15:58:40|5151.88|5113.88|5153.11|5115.11|5153.43|5115.43|5151.88|5113.88|10
1606060730000|2020-11-22 15:58:50|5153.04|5115.04|5152.87|5114.87|5153.21|5115.21|5152.83|5114.83|8
1606060740000|2020-11-22 15:59:00|5152.71|5114.71|5149.77|5111.77|5152.71|5114.71|5149.77|5111.77|10
1606060750000|2020-11-22 15:59:10|5149.8|5111.8|5149.37|5111.37|5149.8|5111.8|5149.19|5111.19|10
1606060760000|2020-11-22 15:59:20|5149.31|5111.31|5149.77|5111.77|5149.89|5111.89|5149.31|5111.31|10
1606060770000|2020-11-22 15:59:30|5149.71|5111.71|5149.48|5111.48|5149.86|5111.86|5149.45|5111.45|10
1606060780000|2020-11-22 15:59:40|5148.69|5110.69|5148.2|5110.2|5148.69|5110.69|5148.13|5110.13|9
1606060790000|2020-11-22 15:59:50|5148.34|5110.34|5149.9|5111.9|5149.9|5111.9|5148.34|5110.34|10
1606060800000|2020-11-22 16:00:00|5149.87|5111.87|5148.63|5110.63|5149.87|5111.87|5148.63|5110.63|10
1606060810000|2020-11-22 16:00:10|5148.3|5110.3|5145.86|5107.86|5148.3|5110.3|5145.86|5107.86|10
1606060820000|2020-11-22 16:00:20|5145.38|5107.38|5142.93|5104.93|5145.38|5107.38|5142.93|5104.93|10
1606060830000|2020-11-22 16:00:30|5142.77|5104.77|5142.03|5104.03|5142.77|5104.77|5142.03|5104.03|10
1606060840000|2020-11-22 16:00:40|5142.1|5104.1|5141.75|5103.75|5142.24|5104.24|5141.75|5103.75|10
1606060850000|2020-11-22 16:00:50|5141.84|5103.84|5142.04|5104.04|5142.56|5104.56|5141.61|5103.61|10
1606060860000|2020-11-22 16:01:00|5141.9|5103.9|5142.98|5104.98|5142.98|5104.98|5141.6|5103.6|9
1606060870000|2020-11-22 16:01:10|5142.48|5104.48|5141.13|5103.13|5142.64|5104.64|5141.13|5103.13|10
1606060880000|2020-11-22 16:01:20|5140.62|5102.62|5137.41|5099.41|5140.62|5102.62|5137.41|5099.41|10
1606060890000|2020-11-22 16:01:30|5136.86|5098.86|5136.93|5098.93|5137.37|5099.37|5136.66|5098.66|9
1606060900000|2020-11-22 16:01:40|5137.04|5099.04|5136.11|5098.11|5137.07|5099.07|5136.11|5098.11|10
1606060910000|2020-11-22 16:01:50|5136.06|5098.06|5134.69|5096.69|5136.06|5098.06|5134.47|5096.47|10
1606060920000|2020-11-22 16:02:00|5134.48|5096.48|5135.05|5097.05|5135.49|5097.49|5134.48|5096.48|10
1606060930000|2020-11-22 16:02:10|5135.1|5097.1|5136.05|5098.05|5136.05|5098.05|5135.1|5097.1|10
1606060940000|2020-11-22 16:02:20|5135.96|5097.96|5135.25|5097.25|5135.96|5097.96|5135.15|5097.15|10
1606060950000|2020-11-22 16:02:30|5135.26|5097.26|5134.67|5096.67|5135.42|5097.42|5134.48|5096.48|10
1606060960000|2020-11-22 16:02:40|5134.38|5096.38|5131.15|5093.15|5134.38|5096.38|5131.15|5093.15|10
1606060970000|2020-11-22 16:02:50|5131.31|5093.31|5129.06|5091.06|5131.31|5093.31|5129.06|5091.06|9
1606060980000|2020-11-22 16:03:00|5128.99|5090.99|5127.27|5089.27|5128.99|5090.99|5127.27|5089.27|10
1606060990000|2020-11-22 16:03:10|5126.77|5088.77|5124.54|5086.54|5126.77|5088.77|5124.44|5086.44|10
1606061000000|2020-11-22 16:03:20|5124.27|5086.27|5122.45|5084.45|5124.27|5086.27|5122.42|5084.42|10
1606061010000|2020-11-22 16:03:30|5122.51|5084.51|5121.78|5083.78|5122.51|5084.51|5121.36|5083.36|10
1606061020000|2020-11-22 16:03:40|5121.47|5083.47|5121.56|5083.56|5121.84|5083.84|5121.18|5083.18|10
1606061030000|2020-11-22 16:03:50|5121.85|5083.85|5123.98|5085.98|5123.98|5085.98|5121.85|5083.85|10
1606061040000|2020-11-22 16:04:00|5124.28|5086.28|5123.85|5085.85|5124.59|5086.59|5123.85|5085.85|10
1606061050000|2020-11-22 16:04:10|5123.58|5085.58|5122.35|5084.35|5123.58|5085.58|5122.35|5084.35|10
1606061060000|2020-11-22 16:04:20|5121.97|5083.97|5122.41|5084.41|5122.5|5084.5|5121.52|5083.52|10
1606061070000|2020-11-22 16:04:30|5122.31|5084.31|5122.21|5084.21|5122.53|5084.53|5122.14|5084.14|10
1606061080000|2020-11-22 16:04:40|5122.2|5084.2|5123.66|5085.66|5123.66|5085.66|5121.96|5083.96|10
1606061090000|2020-11-22 16:04:50|5123.72|5085.72|5125.77|5087.77|5125.77|5087.77|5123.72|5085.72|10
1606061100000|2020-11-22 16:05:00|5125.86|5087.86|5125.98|5087.98|5126.32|5088.32|5125.86|5087.86|10
1606061110000|2020-11-22 16:05:10|5125.72|5087.72|5126.84|5088.84|5126.84|5088.84|5125.66|5087.66|10
1606061120000|2020-11-22 16:05:20|5127.4|5089.4|5128.78|5090.78|5128.78|5090.78|5127.4|5089.4|10
1606061130000|2020-11-22 16:05:30|5128.87|5090.87|5129.1|5091.1|5129.23|5091.23|5128.87|5090.87|10
1606061140000|2020-11-22 16:05:40|5129.17|5091.17|5129.91|5091.91|5130.12|5092.12|5129.16|5091.16|10
1606061150000|2020-11-22 16:05:50|5129.86|5091.86|5129.53|5091.53|5129.9|5091.9|5128.99|5090.99|10
1606061160000|2020-11-22 16:06:00|5129.5|5091.5|5130.61|5092.61|5130.62|5092.62|5129.5|5091.5|9
1606061170000|2020-11-22 16:06:10|5130.86|5092.86|5130.69|5092.69|5131.19|5093.19|5130.67|5092.67|10
1606061180000|2020-11-22 16:06:20|5130.43|5092.43|5131.49|5093.49|5131.49|5093.49|5130.05|5092.05|10
1606061190000|2020-11-22 16:06:30|5131.81|5093.81|5133.71|5095.71|5133.71|5095.71|5131.81|5093.81|10
1606061200000|2020-11-22 16:06:40|5133.99|5095.99|5137.58|5099.58|5137.58|5099.58|5133.99|5095.99|10
1606061210000|2020-11-22 16:06:50|5138.58|5100.58|5144.01|5106.01|5144.01|5106.01|5138.58|5100.58|10
1606061220000|2020-11-22 16:07:00|5144.24|5106.24|5146.56|5108.56|5146.56|5108.56|5144.24|5106.24|10
1606061230000|2020-11-22 16:07:10|5147.18|5109.18|5152.17|5114.17|5152.17|5114.17|5147.18|5109.18|9
1606061240000|2020-11-22 16:07:20|5152.49|5114.49|5156.15|5118.15|5156.15|5118.15|5152.49|5114.49|10
1606061250000|2020-11-22 16:07:30|5156.66|5118.66|5159.97|5121.97|5159.97|5121.97|5156.66|5118.66|10
1606061260000|2020-11-22 16:07:40|5160.6|5122.6|5163.14|5125.14|5164.02|5126.02|5160.6|5122.6|10
1606061270000|2020-11-22 16:07:50|5162.92|5124.92|5164.5|5126.5|5164.92|5126.92|5162.92|5124.92|9
1606061280000|2020-11-22 16:08:00|5164.58|5126.58|5167.97|5129.97|5167.97|5129.97|5164.58|5126.58|10
1606061290000|2020-11-22 16:08:10|5168.44|5130.44|5170.62|5132.62|5170.62|5132.62|5168.44|5130.44|10
1606061300000|2020-11-22 16:08:20|5170.88|5132.88|5170.77|5132.77|5171.84|5133.84|5170.77|5132.77|10
1606061310000|2020-11-22 16:08:30|5170.66|5132.66|5170.88|5132.88|5170.88|5132.88|5170.39|5132.39|10
1606061320000|2020-11-22 16:08:40|5171.02|5133.02|5171.31|5133.31|5171.42|5133.42|5171.02|5133.02|10
1606061330000|2020-11-22 16:08:50|5171.36|5133.36|5171.62|5133.62|5171.65|5133.65|5171.03|5133.03|10
1606061340000|2020-11-22 16:09:00|5171.59|5133.59|5171.86|5133.86|5171.93|5133.93|5171.59|5133.59|10
1606061350000|2020-11-22 16:09:10|5171.71|5133.71|5170.75|5132.75|5171.86|5133.86|5170.75|5132.75|10
1606061360000|2020-11-22 16:09:20|5170.66|5132.66|5171.58|5133.58|5171.7|5133.7|5170.55|5132.55|10
1606061370000|2020-11-22 16:09:30|5171.5|5133.5|5171.31|5133.31|5171.5|5133.5|5170.77|5132.77|10
1606061380000|2020-11-22 16:09:40|5171.49|5133.49|5171.87|5133.87|5172.04|5134.04|5171.22|5133.22|10
1606061390000|2020-11-22 16:09:50|5171.74|5133.74|5171.39|5133.39|5171.92|5133.92|5171.29|5133.29|10
1606061400000|2020-11-22 16:10:00|5171.12|5133.12|5172.27|5134.27|5172.27|5134.27|5170.77|5132.77|10
1606061410000|2020-11-22 16:10:10|5172.36|5134.36|5174.75|5136.75|5174.75|5136.75|5172.36|5134.36|10
1606061420000|2020-11-22 16:10:20|5175.03|5137.03|5175.28|5137.28|5175.33|5137.33|5174.94|5136.94|10
1606061430000|2020-11-22 16:10:30|5175.27|5137.27|5175.39|5137.39|5175.7|5137.7|5175.27|5137.27|10
1606061440000|2020-11-22 16:10:40|5175.57|5137.57|5175.93|5137.93|5175.93|5137.93|5175.46|5137.46|9
1606061450000|2020-11-22 16:10:50|5175.8|5137.8|5176.94|5138.94|5176.94|5138.94|5175.8|5137.8|9
1606061460000|2020-11-22 16:11:00|5176.96|5138.96|5176.84|5138.84|5176.96|5138.96|5176.63|5138.63|10
1606061470000|2020-11-22 16:11:10|5176.91|5138.91|5177.45|5139.45|5177.47|5139.47|5176.91|5138.91|9
1606061480000|2020-11-22 16:11:20|5177.43|5139.43|5179.66|5141.66|5179.66|5141.66|5177.43|5139.43|10
1606061490000|2020-11-22 16:11:30|5180.45|5142.45|5181.5|5143.5|5181.5|5143.5|5180.45|5142.45|9
1606061500000|2020-11-22 16:11:40|5181.45|5143.45|5183.23|5145.23|5183.38|5145.38|5181.45|5143.45|10
1606061510000|2020-11-22 16:11:50|5183.36|5145.36|5183.07|5145.07|5183.41|5145.41|5182.72|5144.72|10
1606061520000|2020-11-22 16:12:00|5183.14|5145.14|5182.19|5144.19|5183.25|5145.25|5182.19|5144.19|10
1606061530000|2020-11-22 16:12:10|5182.09|5144.09|5182.72|5144.72|5182.73|5144.73|5182.07|5144.07|10
1606061540000|2020-11-22 16:12:20|5182.39|5144.39|5183.4|5145.4|5183.46|5145.46|5182.39|5144.39|10
1606061550000|2020-11-22 16:12:30|5183.03|5145.03|5183.12|5145.12|5183.12|5145.12|5182.9|5144.9|9
1606061560000|2020-11-22 16:12:40|5183.18|5145.18|5183.45|5145.45|5183.45|5145.45|5182.99|5144.99|10
1606061570000|2020-11-22 16:12:50|5183.38|5145.38|5183.68|5145.68|5183.68|5145.68|5182.92|5144.92|10
1606061580000|2020-11-22 16:13:00|5183.73|5145.73|5185.49|5147.49|5185.49|5147.49|5183.73|5145.73|10
1606061590000|2020-11-22 16:13:10|5185.73|5147.73|5187.22|5149.22|5187.24|5149.24|5185.73|5147.73|10
1606061600000|2020-11-22 16:13:20|5187.56|5149.56|5189.13|5151.13|5189.13|5151.13|5187.56|5149.56|10
1606061610000|2020-11-22 16:13:30|5189.08|5151.08|5190.02|5152.02|5190.02|5152.02|5188.98|5150.98|10
1606061620000|2020-11-22 16:13:40|5190.3|5152.3|5192.38|5154.38|5192.38|5154.38|5190.3|5152.3|10
1606061630000|2020-11-22 16:13:50|5192.46|5154.46|5194.2|5156.2|5194.28|5156.28|5192.46|5154.46|10
1606061640000|2020-11-22 16:14:00|5194.36|5156.36|5195.34|5157.34|5195.34|5157.34|5194.19|5156.19|9
1606061650000|2020-11-22 16:14:10|5195.47|5157.47|5197.01|5159.01|5197.08|5159.08|5195.47|5157.47|10
1606061660000|2020-11-22 16:14:20|5197.07|5159.07|5198.79|5160.79|5198.95|5160.95|5197.07|5159.07|10
1606061670000|2020-11-22 16:14:30|5198.93|5160.93|5199.21|5161.21|5199.21|5161.21|5198.42|5160.42|10
1606061680000|2020-11-22 16:14:40|5199.33|5161.33|5201.58|5163.58|5201.58|5163.58|5199.32|5161.32|9
1606061690000|2020-11-22 16:14:50|5201.56|5163.56|5204.23|5166.23|5204.23|5166.23|5201.56|5163.56|10
1606061700000|2020-11-22 16:15:00|5204.35|5166.35|5203.89|5165.89|5204.35|5166.35|5202.51|5164.51|10
1606061710000|2020-11-22 16:15:10|5204.51|5166.51|5206.88|5168.88|5207.21|5169.21|5204.51|5166.51|10
1606061720000|2020-11-22 16:15:20|5207.3|5169.3|5208.65|5170.65|5208.65|5170.65|5207.3|5169.3|10
1606061730000|2020-11-22 16:15:30|5208.7|5170.7|5206.48|5168.48|5208.7|5170.7|5206.48|5168.48|10
1606061740000|2020-11-22 16:15:40|5205.99|5167.99|5203.55|5165.55|5205.99|5167.99|5203.55|5165.55|10
1606061750000|2020-11-22 16:15:50|5203.26|5165.26|5201.39|5163.39|5203.26|5165.26|5201.36|5163.36|9
1606061760000|2020-11-22 16:16:00|5201.36|5163.36|5200.49|5162.49|5201.36|5163.36|5200.06|5162.06|10
1606061770000|2020-11-22 16:16:10|5200.47|5162.47|5200.67|5162.67|5200.73|5162.73|5200.41|5162.41|10
1606061780000|2020-11-22 16:16:20|5200.58|5162.58|5198.27|5160.27|5200.58|5162.58|5198.27|5160.27|10
1606061790000|2020-11-22 16:16:30|5198.34|5160.34|5196.77|5158.77|5198.34|5160.34|5196.77|5158.77|10
1606061800000|2020-11-22 16:16:40|5196.99|5158.99|5195.51|5157.51|5196.99|5158.99|5195.51|5157.51|10
1606061810000|2020-11-22 16:16:50|5195.42|5157.42|5193.45|5155.45|5195.44|5157.44|5193.45|5155.45|10
1606061820000|2020-11-22 16:17:00|5193.4|5155.4|5194.55|5156.55|5194.72|5156.72|5193.24|5155.24|10
1606061830000|2020-11-22 16:17:10|5194.92|5156.92|5197.81|5159.81|5197.81|5159.81|5194.92|5156.92|10
1606061840000|2020-11-22 16:17:20|5198.02|5160.02|5200.46|5162.46|5200.75|5162.75|5198.02|5160.02|10
1606061850000|2020-11-22 16:17:30|5200.71|5162.71|5203.48|5165.48|5203.48|5165.48|5200.71|5162.71|10
1606061860000|2020-11-22 16:17:40|5203.81|5165.81|5204.57|5166.57|5204.57|5166.57|5203.37|5165.37|9
1606061870000|2020-11-22 16:17:50|5204.48|5166.48|5204.96|5166.96|5204.96|5166.96|5204.12|5166.12|10
1606061880000|2020-11-22 16:18:00|5205.42|5167.42|5205.44|5167.44|5206.22|5168.22|5205.35|5167.35|9
1606061890000|2020-11-22 16:18:10|5205.35|5167.35|5204.01|5166.01|5205.35|5167.35|5204.01|5166.01|10
1606061900000|2020-11-22 16:18:20|5204.13|5166.13|5205.08|5167.08|5205.24|5167.24|5204.13|5166.13|10
1606061910000|2020-11-22 16:18:30|5204.95|5166.95|5206.47|5168.47|5206.47|5168.47|5204.95|5166.95|10
1606061920000|2020-11-22 16:18:40|5206.55|5168.55|5206.82|5168.82|5207.1|5169.1|5206.55|5168.55|10
1606061930000|2020-11-22 16:18:50|5206.87|5168.87|5207.91|5169.91|5207.91|5169.91|5206.87|5168.87|10
1606061940000|2020-11-22 16:19:00|5208.1|5170.1|5208.21|5170.21|5209.48|5171.48|5208.1|5170.1|10
1606061950000|2020-11-22 16:19:10|5208.24|5170.24|5207.53|5169.53|5208.24|5170.24|5207.53|5169.53|10
1606061960000|2020-11-22 16:19:20|5207.43|5169.43|5203.95|5165.95|5207.43|5169.43|5203.95|5165.95|10
1606061970000|2020-11-22 16:19:30|5203.86|5165.86|5200.69|5162.69|5203.86|5165.86|5200.69|5162.69|10
1606061980000|2020-11-22 16:19:40|5200.64|5162.64|5200.21|5162.21|5200.64|5162.64|5199.73|5161.73|10
1606061990000|2020-11-22 16:19:50|5200.39|5162.39|5201.53|5163.53|5201.53|5163.53|5200.39|5162.39|10
1606062000000|2020-11-22 16:20:00|5201.34|5163.34|5202.48|5164.48|5202.48|5164.48|5201.17|5163.17|9
1606062010000|2020-11-22 16:20:10|5202.51|5164.51|5205.07|5167.07|5205.07|5167.07|5202.51|5164.51|10
1606062020000|2020-11-22 16:20:20|5205.82|5167.82|5208.21|5170.21|5208.24|5170.24|5205.82|5167.82|10
1606062030000|2020-11-22 16:20:30|5208.13|5170.13|5206.92|5168.92|5208.13|5170.13|5206.49|5168.49|10
1606062040000|2020-11-22 16:20:40|5207.58|5169.58|5207.96|5169.96|5208.23|5170.23|5207.58|5169.58|10
1606062050000|2020-11-22 16:20:50|5207.42|5169.42|5207.61|5169.61|5207.61|5169.61|5207.11|5169.11|9
1606062060000|2020-11-22 16:21:00|5207.85|5169.85|5208.34|5170.34|5208.34|5170.34|5207.85|5169.85|9
1606062070000|2020-11-22 16:21:10|5208.33|5170.33|5209.45|5171.45|5209.45|5171.45|5208.33|5170.33|10
1606062080000|2020-11-22 16:21:20|5209.64|5171.64|5210.98|5172.98|5210.98|5172.98|5209.64|5171.64|10
1606062090000|2020-11-22 16:21:30|5211.34|5173.34|5212.76|5174.76|5212.76|5174.76|5211.33|5173.33|9
1606062100000|2020-11-22 16:21:40|5212.74|5174.74|5216.03|5178.03|5216.03|5178.03|5212.74|5174.74|10
1606062110000|2020-11-22 16:21:50|5216.19|5178.19|5220.08|5182.08|5220.08|5182.08|5216.19|5178.19|10
1606062120000|2020-11-22 16:22:00|5220.6|5182.6|5224.2|5186.2|5224.37|5186.37|5220.6|5182.6|10
1606062130000|2020-11-22 16:22:10|5224.39|5186.39|5222.46|5184.46|5224.65|5186.65|5222.24|5184.24|9
1606062140000|2020-11-22 16:22:20|5222.83|5184.83|5224.19|5186.19|5224.79|5186.79|5222.83|5184.83|10
1606062150000|2020-11-22 16:22:30|5224.3|5186.3|5224.52|5186.52|5224.72|5186.72|5224.19|5186.19|10
1606062160000|2020-11-22 16:22:40|5224.19|5186.19|5222.85|5184.85|5224.19|5186.19|5221.78|5183.78|10
1606062170000|2020-11-22 16:22:50|5223.04|5185.04|5224.25|5186.25|5224.35|5186.35|5222.87|5184.87|10
1606062180000|2020-11-22 16:23:00|5224.35|5186.35|5223.76|5185.76|5225.74|5187.74|5223.76|5185.76|10
1606062190000|2020-11-22 16:23:10|5224.19|5186.19|5223.13|5185.13|5224.57|5186.57|5223.01|5185.01|10
1606062200000|2020-11-22 16:23:20|5223.26|5185.26|5222.77|5184.77|5223.26|5185.26|5222.59|5184.59|10
1606062210000|2020-11-22 16:23:30|5222.55|5184.55|5219.95|5181.95|5222.55|5184.55|5219.42|5181.42|10
1606062220000|2020-11-22 16:23:40|5219.42|5181.42|5216.28|5178.28|5219.42|5181.42|5216.08|5178.08|10
1606062230000|2020-11-22 16:23:50|5217.12|5179.12|5215.6|5177.6|5217.71|5179.71|5215.6|5177.6|10
1606062240000|2020-11-22 16:24:00|5215.68|5177.68|5215.62|5177.62|5215.77|5177.77|5215.04|5177.04|10
1606062250000|2020-11-22 16:24:10|5215.79|5177.79|5217.14|5179.14|5217.14|5179.14|5215.79|5177.79|9
1606062260000|2020-11-22 16:24:20|5217.39|5179.39|5219.07|5181.07|5219.07|5181.07|5217.39|5179.39|10
1606062270000|2020-11-22 16:24:30|5218.84|5180.84|5221.14|5183.14|5221.14|5183.14|5218.84|5180.84|10
1606062280000|2020-11-22 16:24:40|5221.87|5183.87|5222.77|5184.77|5222.77|5184.77|5221.87|5183.87|10
1606062290000|2020-11-22 16:24:50|5222.93|5184.93|5222.7|5184.7|5222.99|5184.99|5222.6|5184.6|10
1606062300000|2020-11-22 16:25:00|5222.8|5184.8|5222.68|5184.68|5222.8|5184.8|5222.36|5184.36|10
1606062310000|2020-11-22 16:25:10|5222.81|5184.81|5222.86|5184.86|5223.28|5185.28|5222.76|5184.76|10
1606062320000|2020-11-22 16:25:20|5223.15|5185.15|5228.04|5190.04|5228.04|5190.04|5223.15|5185.15|10
1606062330000|2020-11-22 16:25:30|5228.2|5190.2|5227.44|5189.44|5228.27|5190.27|5227.44|5189.44|10
1606062340000|2020-11-22 16:25:40|5227.37|5189.37|5226.73|5188.73|5227.88|5189.88|5226.71|5188.71|10
1606062350000|2020-11-22 16:25:50|5226.42|5188.42|5225.28|5187.28|5226.42|5188.42|5225.28|5187.28|10
1606062360000|2020-11-22 16:26:00|5225.17|5187.17|5226.1|5188.1|5226.23|5188.23|5225.16|5187.16|10
1606062370000|2020-11-22 16:26:10|5226.02|5188.02|5227.85|5189.85|5227.85|5189.85|5225.89|5187.89|10
1606062380000|2020-11-22 16:26:20|5228.12|5190.12|5227.74|5189.74|5228.12|5190.12|5227.58|5189.58|9
1606062390000|2020-11-22 16:26:30|5227.68|5189.68|5228.26|5190.26|5228.26|5190.26|5227.65|5189.65|10
1606062400000|2020-11-22 16:26:40|5228.37|5190.37|5232.06|5194.06|5232.06|5194.06|5228.37|5190.37|10
1606062410000|2020-11-22 16:26:50|5233|5195|5234.94|5196.94|5235.08|5197.08|5233|5195|10
1606062420000|2020-11-22 16:27:00|5234.88|5196.88|5233.43|5195.43|5235.13|5197.13|5233.43|5195.43|9
1606062430000|2020-11-22 16:27:10|5233.06|5195.06|5233.22|5195.22|5233.63|5195.63|5232.87|5194.87|10
1606062440000|2020-11-22 16:27:20|5233.86|5195.86|5233.5|5195.5|5233.98|5195.98|5233.19|5195.19|10
1606062450000|2020-11-22 16:27:30|5233.23|5195.23|5232.53|5194.53|5233.23|5195.23|5232.52|5194.52|9
1606062460000|2020-11-22 16:27:40|5232.25|5194.25|5231.86|5193.86|5232.25|5194.25|5231.62|5193.62|10
1606062470000|2020-11-22 16:27:50|5231.9|5193.9|5233.77|5195.77|5233.86|5195.86|5231.9|5193.9|10
1606062480000|2020-11-22 16:28:00|5234.05|5196.05|5234.15|5196.15|5234.33|5196.33|5234.05|5196.05|10
1606062490000|2020-11-22 16:28:10|5233.79|5195.79|5233.7|5195.7|5234.38|5196.38|5233.27|5195.27|10
1606062500000|2020-11-22 16:28:20|5233.58|5195.58|5233.92|5195.92|5233.92|5195.92|5233.58|5195.58|10
1606062510000|2020-11-22 16:28:30|5233.91|5195.91|5233.81|5195.81|5234.04|5196.04|5233.73|5195.73|10
1606062520000|2020-11-22 16:28:40|5233.76|5195.76|5232.49|5194.49|5233.76|5195.76|5232.49|5194.49|9
1606062530000|2020-11-22 16:28:50|5231.73|5193.73|5230.37|5192.37|5231.73|5193.73|5230.22|5192.22|10
1606062540000|2020-11-22 16:29:00|5230.62|5192.62|5232.54|5194.54|5232.54|5194.54|5230.54|5192.54|9
1606062550000|2020-11-22 16:29:10|5232.52|5194.52|5234.54|5196.54|5234.54|5196.54|5232.52|5194.52|10
1606062560000|2020-11-22 16:29:20|5235.01|5197.01|5237.42|5199.42|5237.42|5199.42|5235.01|5197.01|10
1606062570000|2020-11-22 16:29:30|5237.54|5199.54|5237.67|5199.67|5238.29|5200.29|5237.54|5199.54|10
1606062580000|2020-11-22 16:29:40|5237.77|5199.77|5238.57|5200.57|5238.57|5200.57|5237.63|5199.63|10
1606062590000|2020-11-22 16:29:50|5238.71|5200.71|5238.9|5200.9|5239.18|5201.18|5238.71|5200.71|9
1606062600000|2020-11-22 16:30:00|5239.34|5201.34|5240.73|5202.73|5240.73|5202.73|5239.34|5201.34|9
1606062610000|2020-11-22 16:30:10|5240.79|5202.79|5241.32|5203.32|5241.32|5203.32|5240.67|5202.67|9
1606062620000|2020-11-22 16:30:20|5241.67|5203.67|5244.88|5206.88|5244.88|5206.88|5241.57|5203.57|10
1606062630000|2020-11-22 16:30:30|5245.22|5207.22|5244.5|5206.5|5245.37|5207.37|5244.5|5206.5|10
1606062640000|2020-11-22 16:30:40|5244.62|5206.62|5246.37|5208.37|5246.37|5208.37|5244.33|5206.33|9
1606062650000|2020-11-22 16:30:50|5247.02|5209.02|5248.84|5210.84|5248.84|5210.84|5247.02|5209.02|10
1606062660000|2020-11-22 16:31:00|5249.02|5211.02|5246.28|5208.28|5249.04|5211.04|5246.28|5208.28|10
1606062670000|2020-11-22 16:31:10|5246.38|5208.38|5247.86|5209.86|5247.86|5209.86|5246.38|5208.38|10
1606062680000|2020-11-22 16:31:20|5248|5210|5250.33|5212.33|5250.33|5212.33|5248|5210|10
1606062690000|2020-11-22 16:31:30|5250.2|5212.2|5251.62|5213.62|5251.62|5213.62|5250.02|5212.02|10
1606062700000|2020-11-22 16:31:40|5251.7|5213.7|5253.71|5215.71|5253.71|5215.71|5251.7|5213.7|10
1606062710000|2020-11-22 16:31:50|5253.49|5215.49|5256.27|5218.27|5256.27|5218.27|5253.49|5215.49|10
1606062720000|2020-11-22 16:32:00|5256.55|5218.55|5260.85|5222.85|5260.85|5222.85|5256.55|5218.55|10
1606062730000|2020-11-22 16:32:10|5261.48|5223.48|5262.71|5224.71|5263.14|5225.14|5261.48|5223.48|10
1606062740000|2020-11-22 16:32:20|5263.59|5225.59|5263.54|5225.54|5264.01|5226.01|5263.21|5225.21|10
1606062750000|2020-11-22 16:32:30|5263.27|5225.27|5264.97|5226.97|5265.2|5227.2|5262.9|5224.9|10
1606062760000|2020-11-22 16:32:40|5264.95|5226.95|5262.61|5224.61|5264.95|5226.95|5262.43|5224.43|9
1606062770000|2020-11-22 16:32:50|5261.22|5223.22|5261.51|5223.51|5261.51|5223.51|5260.23|5222.23|9
1606062780000|2020-11-22 16:33:00|5262.27|5224.27|5261.38|5223.38|5262.52|5224.52|5260.74|5222.74|10
1606062790000|2020-11-22 16:33:10|5261.48|5223.48|5261.31|5223.31|5261.76|5223.76|5261.31|5223.31|10
1606062800000|2020-11-22 16:33:20|5261.26|5223.26|5260.37|5222.37|5261.5|5223.5|5259.8|5221.8|10
1606062810000|2020-11-22 16:33:30|5260.11|5222.11|5258.21|5220.21|5260.15|5222.15|5258.21|5220.21|10
1606062820000|2020-11-22 16:33:40|5258.54|5220.54|5256.98|5218.98|5258.54|5220.54|5256.44|5218.44|10
1606062830000|2020-11-22 16:33:50|5256.95|5218.95|5253.22|5215.22|5256.95|5218.95|5253.22|5215.22|10
1606062840000|2020-11-22 16:34:00|5253.19|5215.19|5253.11|5215.11|5253.19|5215.19|5252.45|5214.45|10
1606062850000|2020-11-22 16:34:10|5253.06|5215.06|5253.35|5215.35|5253.69|5215.69|5253.06|5215.06|9
1606062860000|2020-11-22 16:34:20|5253.25|5215.25|5254.29|5216.29|5254.29|5216.29|5253.21|5215.21|10
1606062870000|2020-11-22 16:34:30|5254.79|5216.79|5254.69|5216.69|5255.1|5217.1|5253.76|5215.76|10
1606062880000|2020-11-22 16:34:40|5254.96|5216.96|5255.64|5217.64|5255.68|5217.68|5254.67|5216.67|10
1606062890000|2020-11-22 16:34:50|5255.63|5217.63|5256.07|5218.07|5256.07|5218.07|5255.58|5217.58|10
1606062900000|2020-11-22 16:35:00|5256.11|5218.11|5254.67|5216.67|5256.11|5218.11|5254.67|5216.67|10
1606062910000|2020-11-22 16:35:10|5254.6|5216.6|5254.84|5216.84|5254.84|5216.84|5253.97|5215.97|10
1606062920000|2020-11-22 16:35:20|5255.09|5217.09|5255.55|5217.55|5255.55|5217.55|5254.9|5216.9|8
1606062930000|2020-11-22 16:35:30|5255.89|5217.89|5258.91|5220.91|5258.91|5220.91|5255.89|5217.89|10
1606062940000|2020-11-22 16:35:40|5258.98|5220.98|5259.84|5221.84|5260.06|5222.06|5258.98|5220.98|9
1606062950000|2020-11-22 16:35:50|5259.63|5221.63|5261.1|5223.1|5261.46|5223.46|5259.6|5221.6|10
1606062960000|2020-11-22 16:36:00|5260.94|5222.94|5261.08|5223.08|5261.57|5223.57|5260.94|5222.94|8
1606062970000|2020-11-22 16:36:10|5261.19|5223.19|5260.95|5222.95|5261.19|5223.19|5260.66|5222.66|10
1606062980000|2020-11-22 16:36:20|5260.88|5222.88|5260.6|5222.6|5261.18|5223.18|5260.6|5222.6|9
1606062990000|2020-11-22 16:36:30|5260.36|5222.36|5256.32|5218.32|5260.36|5222.36|5256.32|5218.32|10
1606063000000|2020-11-22 16:36:40|5256.39|5218.39|5254.67|5216.67|5256.39|5218.39|5254.35|5216.35|10
1606063010000|2020-11-22 16:36:50|5255.03|5217.03|5258.55|5220.55|5258.55|5220.55|5255.03|5217.03|10
1606063020000|2020-11-22 16:37:00|5259.1|5221.1|5260.27|5222.27|5260.49|5222.49|5258.67|5220.67|10
1606063030000|2020-11-22 16:37:10|5260.41|5222.41|5259.83|5221.83|5260.77|5222.77|5259.83|5221.83|10
1606063040000|2020-11-22 16:37:20|5260.18|5222.18|5261.54|5223.54|5261.54|5223.54|5260.04|5222.04|10
1606063050000|2020-11-22 16:37:30|5261.74|5223.74|5262.07|5224.07|5262.07|5224.07|5261.54|5223.54|10
1606063060000|2020-11-22 16:37:40|5262.63|5224.63|5261.88|5223.88|5262.96|5224.96|5261.85|5223.85|10
1606063070000|2020-11-22 16:37:50|5261.94|5223.94|5258.57|5220.57|5261.94|5223.94|5258.57|5220.57|10
1606063080000|2020-11-22 16:38:00|5258.37|5220.37|5257.69|5219.69|5258.37|5220.37|5257.69|5219.69|10
1606063090000|2020-11-22 16:38:10|5257.58|5219.58|5256.05|5218.05|5257.58|5219.58|5256|5218|10
1606063100000|2020-11-22 16:38:20|5255.75|5217.75|5255.32|5217.32|5255.75|5217.75|5255.05|5217.05|10
1606063110000|2020-11-22 16:38:30|5255.07|5217.07|5254.11|5216.11|5255.1|5217.1|5254.07|5216.07|10
1606063120000|2020-11-22 16:38:40|5253.89|5215.89|5251.48|5213.48|5253.89|5215.89|5251.48|5213.48|10
1606063130000|2020-11-22 16:38:50|5250.91|5212.91|5248.09|5210.09|5250.91|5212.91|5246.9|5208.9|10
1606063140000|2020-11-22 16:39:00|5247.16|5209.16|5246.71|5208.71|5247.24|5209.24|5246.3|5208.3|10
1606063150000|2020-11-22 16:39:10|5246.64|5208.64|5244.42|5206.42|5246.64|5208.64|5244.42|5206.42|9
1606063160000|2020-11-22 16:39:20|5243.49|5205.49|5244.02|5206.02|5244.69|5206.69|5243.49|5205.49|10
1606063170000|2020-11-22 16:39:30|5244.38|5206.38|5243.9|5205.9|5244.46|5206.46|5243.74|5205.74|10
1606063180000|2020-11-22 16:39:40|5243.49|5205.49|5241.47|5203.47|5243.49|5205.49|5241.38|5203.38|10
1606063190000|2020-11-22 16:39:50|5241.46|5203.46|5236.49|5198.49|5241.46|5203.46|5236.49|5198.49|10
1606063200000|2020-11-22 16:40:00|5235.78|5197.78|5234.85|5196.85|5235.78|5197.78|5234.14|5196.14|10
1606063210000|2020-11-22 16:40:10|5235.23|5197.23|5238.36|5200.36|5238.36|5200.36|5235.1|5197.1|10
1606063220000|2020-11-22 16:40:20|5238.29|5200.29|5241.26|5203.26|5241.26|5203.26|5238.25|5200.25|10
1606063230000|2020-11-22 16:40:30|5241.43|5203.43|5243.37|5205.37|5243.83|5205.83|5241.43|5203.43|10
1606063240000|2020-11-22 16:40:40|5242.55|5204.55|5239.48|5201.48|5242.55|5204.55|5239.48|5201.48|10
1606063250000|2020-11-22 16:40:50|5239.42|5201.42|5238.51|5200.51|5239.42|5201.42|5238.04|5200.04|10
1606063260000|2020-11-22 16:41:00|5238.88|5200.88|5239.32|5201.32|5239.81|5201.81|5238.88|5200.88|10
1606063270000|2020-11-22 16:41:10|5239.43|5201.43|5242.8|5204.8|5242.8|5204.8|5239.41|5201.41|10
1606063280000|2020-11-22 16:41:20|5242.7|5204.7|5246.72|5208.72|5246.72|5208.72|5242.7|5204.7|9
1606063290000|2020-11-22 16:41:30|5246.98|5208.98|5249.96|5211.96|5249.96|5211.96|5246.98|5208.98|10
1606063300000|2020-11-22 16:41:40|5250.45|5212.45|5249.25|5211.25|5250.84|5212.84|5249.25|5211.25|10
1606063310000|2020-11-22 16:41:50|5249.47|5211.47|5248.65|5210.65|5249.63|5211.63|5248.65|5210.65|10
1606063320000|2020-11-22 16:42:00|5248.43|5210.43|5247.71|5209.71|5248.61|5210.61|5247.71|5209.71|10
1606063330000|2020-11-22 16:42:10|5247.47|5209.47|5248.43|5210.43|5248.43|5210.43|5247.15|5209.15|9
1606063340000|2020-11-22 16:42:20|5248.07|5210.07|5247.87|5209.87|5248.4|5210.4|5247.67|5209.67|10
1606063350000|2020-11-22 16:42:30|5247.96|5209.96|5248.29|5210.29|5248.29|5210.29|5247.86|5209.86|10
1606063360000|2020-11-22 16:42:40|5248.01|5210.01|5248.51|5210.51|5248.76|5210.76|5247.98|5209.98|9
1606063370000|2020-11-22 16:42:50|5248.52|5210.52|5248.13|5210.13|5248.92|5210.92|5248.13|5210.13|9
1606063380000|2020-11-22 16:43:00|5248.05|5210.05|5244.96|5206.96|5248.05|5210.05|5244.96|5206.96|10
1606063390000|2020-11-22 16:43:10|5245.03|5207.03|5245.67|5207.67|5246.19|5208.19|5244.65|5206.65|9
1606063400000|2020-11-22 16:43:20|5245.6|5207.6|5247.81|5209.81|5247.81|5209.81|5245.26|5207.26|10
1606063410000|2020-11-22 16:43:30|5247.93|5209.93|5250.36|5212.36|5250.85|5212.85|5247.93|5209.93|10
1606063420000|2020-11-22 16:43:40|5250.23|5212.23|5250.95|5212.95|5251.35|5213.35|5249.99|5211.99|9
1606063430000|2020-11-22 16:43:50|5251.31|5213.31|5251.35|5213.35|5251.4|5213.4|5251.01|5213.01|10
1606063440000|2020-11-22 16:44:00|5251.16|5213.16|5251.01|5213.01|5251.16|5213.16|5250.78|5212.78|10
1606063450000|2020-11-22 16:44:10|5251.16|5213.16|5255.09|5217.09|5255.09|5217.09|5251.16|5213.16|10
1606063460000|2020-11-22 16:44:20|5255.03|5217.03|5253.09|5215.09|5255.03|5217.03|5253.09|5215.09|9
1606063470000|2020-11-22 16:44:30|5253.03|5215.03|5250.59|5212.59|5253.11|5215.11|5250.59|5212.59|9
1606063480000|2020-11-22 16:44:40|5250.11|5212.11|5248.98|5210.98|5250.11|5212.11|5248.23|5210.23|10
1606063490000|2020-11-22 16:44:50|5249.86|5211.86|5252.52|5214.52|5252.52|5214.52|5249.86|5211.86|10
1606063500000|2020-11-22 16:45:00|5252.69|5214.69|5253.57|5215.57|5253.57|5215.57|5252.57|5214.57|10
1606063510000|2020-11-22 16:45:10|5253.84|5215.84|5259.38|5221.38|5259.38|5221.38|5253.84|5215.84|10
1606063520000|2020-11-22 16:45:20|5259.5|5221.5|5256.9|5218.9|5259.5|5221.5|5256.9|5218.9|10
1606063530000|2020-11-22 16:45:30|5257.12|5219.12|5255.08|5217.08|5257.43|5219.43|5254.93|5216.93|10
1606063540000|2020-11-22 16:45:40|5255.33|5217.33|5254.98|5216.98|5255.36|5217.36|5254.68|5216.68|9
1606063550000|2020-11-22 16:45:50|5255.02|5217.02|5256.15|5218.15|5256.15|5218.15|5255.02|5217.02|10
1606063560000|2020-11-22 16:46:00|5256.31|5218.31|5257.88|5219.88|5257.88|5219.88|5256.31|5218.31|10
1606063570000|2020-11-22 16:46:10|5258.01|5220.01|5259.94|5221.94|5259.94|5221.94|5258.01|5220.01|10
1606063580000|2020-11-22 16:46:20|5260.17|5222.17|5261.01|5223.01|5261.44|5223.44|5260.17|5222.17|9
1606063590000|2020-11-22 16:46:30|5261.3|5223.3|5261.93|5223.93|5262.09|5224.09|5261.3|5223.3|10
1606063600000|2020-11-22 16:46:40|5262.16|5224.16|5266.45|5228.45|5266.45|5228.45|5262.16|5224.16|10
1606063610000|2020-11-22 16:46:50|5266.62|5228.62|5264.74|5226.74|5266.8|5228.8|5264.74|5226.74|10
1606063620000|2020-11-22 16:47:00|5264.63|5226.63|5264.23|5226.23|5264.63|5226.63|5264.03|5226.03|10
1606063630000|2020-11-22 16:47:10|5264.5|5226.5|5267.1|5229.1|5267.11|5229.11|5264.5|5226.5|10
1606063640000|2020-11-22 16:47:20|5267.26|5229.26|5268.12|5230.12|5268.6|5230.6|5267.26|5229.26|10
1606063650000|2020-11-22 16:47:30|5267.95|5229.95|5269.63|5231.63|5269.63|5231.63|5267.95|5229.95|10
1606063660000|2020-11-22 16:47:40|5269.89|5231.89|5270.22|5232.22|5270.52|5232.52|5269.56|5231.56|10
1606063670000|2020-11-22 16:47:50|5270.13|5232.13|5271.73|5233.73|5271.73|5233.73|5270.1|5232.1|9
1606063680000|2020-11-22 16:48:00|5272.05|5234.05|5273.9|5235.9|5273.9|5235.9|5271.98|5233.98|10
1606063690000|2020-11-22 16:48:10|5274.26|5236.26|5274.99|5236.99|5275.26|5237.26|5274.23|5236.23|10
1606063700000|2020-11-22 16:48:20|5274.9|5236.9|5273.46|5235.46|5274.9|5236.9|5273.27|5235.27|10
1606063710000|2020-11-22 16:48:30|5273.35|5235.35|5273.55|5235.55|5273.55|5235.55|5273|5235|10
1606063720000|2020-11-22 16:48:40|5273.44|5235.44|5274.87|5236.87|5274.9|5236.9|5273.44|5235.44|10
1606063730000|2020-11-22 16:48:50|5275.3|5237.3|5275.52|5237.52|5275.86|5237.86|5275.3|5237.3|9
1606063740000|2020-11-22 16:49:00|5275.7|5237.7|5275.42|5237.42|5275.7|5237.7|5275.38|5237.38|10
1606063750000|2020-11-22 16:49:10|5275.62|5237.62|5273.67|5235.67|5275.62|5237.62|5273.67|5235.67|10
1606063760000|2020-11-22 16:49:20|5273.53|5235.53|5273|5235|5273.53|5235.53|5272.73|5234.73|9
1606063770000|2020-11-22 16:49:30|5273.28|5235.28|5274.95|5236.95|5274.95|5236.95|5273.28|5235.28|10
1606063780000|2020-11-22 16:49:40|5275.09|5237.09|5276.05|5238.05|5276.34|5238.34|5275.09|5237.09|10
1606063790000|2020-11-22 16:49:50|5275.75|5237.75|5276.98|5238.98|5276.98|5238.98|5275.75|5237.75|10
1606063800000|2020-11-22 16:50:00|5276.95|5238.95|5276.54|5238.54|5277.16|5239.16|5276.54|5238.54|10
1606063810000|2020-11-22 16:50:10|5276.78|5238.78|5278.05|5240.05|5278.05|5240.05|5276.78|5238.78|10
1606063820000|2020-11-22 16:50:20|5278.35|5240.35|5279.94|5241.94|5279.94|5241.94|5278.35|5240.35|9
1606063830000|2020-11-22 16:50:30|5280.21|5242.21|5280.41|5242.41|5280.41|5242.41|5279.73|5241.73|10
1606063840000|2020-11-22 16:50:40|5281.09|5243.09|5283.73|5245.73|5283.73|5245.73|5281.08|5243.08|10
1606063850000|2020-11-22 16:50:50|5283.68|5245.68|5286.04|5248.04|5286.04|5248.04|5283.63|5245.63|10
1606063860000|2020-11-22 16:51:00|5286.11|5248.11|5289.66|5251.66|5289.66|5251.66|5285.9|5247.9|10
1606063870000|2020-11-22 16:51:10|5290.77|5252.77|5293.19|5255.19|5293.3|5255.3|5290.77|5252.77|9
1606063880000|2020-11-22 16:51:20|5293.53|5255.53|5293.68|5255.68|5294.63|5256.63|5293.53|5255.53|9
1606063890000|2020-11-22 16:51:30|5293.67|5255.67|5289.26|5251.26|5293.67|5255.67|5289.26|5251.26|10
1606063900000|2020-11-22 16:51:40|5289.39|5251.39|5291.38|5253.38|5291.38|5253.38|5289.39|5251.39|10
1606063910000|2020-11-22 16:51:50|5291.54|5253.54|5291.67|5253.67|5292.18|5254.18|5291.1|5253.1|10
1606063920000|2020-11-22 16:52:00|5291.92|5253.92|5291.97|5253.97|5292.6|5254.6|5291.66|5253.66|10
1606063930000|2020-11-22 16:52:10|5292.08|5254.08|5293.13|5255.13|5293.15|5255.15|5291.96|5253.96|10
1606063940000|2020-11-22 16:52:20|5293.35|5255.35|5294.68|5256.68|5294.68|5256.68|5293.35|5255.35|10
1606063950000|2020-11-22 16:52:30|5294.73|5256.73|5296.3|5258.3|5296.58|5258.58|5294.67|5256.67|10
1606063960000|2020-11-22 16:52:40|5296.35|5258.35|5297.94|5259.94|5297.94|5259.94|5295.71|5257.71|10
1606063970000|2020-11-22 16:52:50|5298.12|5260.12|5297.81|5259.81|5298.7|5260.7|5297.77|5259.77|10
1606063980000|2020-11-22 16:53:00|5298.2|5260.2|5298.85|5260.85|5299.01|5261.01|5298.2|5260.2|10
1606063990000|2020-11-22 16:53:10|5299.15|5261.15|5298.94|5260.94|5299.96|5261.96|5298.94|5260.94|10
1606064000000|2020-11-22 16:53:20|5298.71|5260.71|5293.85|5255.85|5298.71|5260.71|5293.85|5255.85|10
1606064010000|2020-11-22 16:53:30|5293.49|5255.49|5290.5|5252.5|5293.49|5255.49|5290.5|5252.5|10
1606064020000|2020-11-22 16:53:40|5290.25|5252.25|5288.15|5250.15|5290.25|5252.25|5288.15|5250.15|9
1606064030000|2020-11-22 16:53:50|5288.19|5250.19|5284.33|5246.33|5288.48|5250.48|5284.33|5246.33|10
1606064040000|2020-11-22 16:54:00|5283.81|5245.81|5277.13|5239.13|5283.81|5245.81|5277.13|5239.13|10
1606064050000|2020-11-22 16:54:10|5276.23|5238.23|5278.55|5240.55|5278.55|5240.55|5276.06|5238.06|10
1606064060000|2020-11-22 16:54:20|5279.36|5241.36|5281.29|5243.29|5281.29|5243.29|5279.36|5241.36|10
1606064070000|2020-11-22 16:54:30|5280.86|5242.86|5281.38|5243.38|5281.78|5243.78|5280.86|5242.86|10
1606064080000|2020-11-22 16:54:40|5282.4|5244.4|5286.52|5248.52|5286.52|5248.52|5282.4|5244.4|10
1606064090000|2020-11-22 16:54:50|5286.76|5248.76|5289.4|5251.4|5289.4|5251.4|5286.51|5248.51|10
1606064100000|2020-11-22 16:55:00|5290.84|5252.84|5291.92|5253.92|5293.25|5255.25|5290.84|5252.84|10
1606064110000|2020-11-22 16:55:10|5291.77|5253.77|5293.53|5255.53|5293.53|5255.53|5291.77|5253.77|10
1606064120000|2020-11-22 16:55:20|5293.8|5255.8|5295.09|5257.09|5295.22|5257.22|5293.6|5255.6|10
1606064130000|2020-11-22 16:55:30|5295.32|5257.32|5297.38|5259.38|5297.38|5259.38|5295.25|5257.25|10
1606064140000|2020-11-22 16:55:40|5298.33|5260.33|5299.56|5261.56|5299.57|5261.57|5298.33|5260.33|10
1606064150000|2020-11-22 16:55:50|5299.63|5261.63|5301.01|5263.01|5301.01|5263.01|5299.63|5261.63|10
1606064160000|2020-11-22 16:56:00|5301.19|5263.19|5302.92|5264.92|5303.21|5265.21|5301.19|5263.19|9
1606064170000|2020-11-22 16:56:10|5302.2|5264.2|5299.47|5261.47|5302.2|5264.2|5299.47|5261.47|10
1606064180000|2020-11-22 16:56:20|5299.35|5261.35|5298.68|5260.68|5299.81|5261.81|5298.68|5260.68|10
1606064190000|2020-11-22 16:56:30|5298.58|5260.58|5298.61|5260.61|5298.61|5260.61|5297.02|5259.02|10
1606064200000|2020-11-22 16:56:40|5298.78|5260.78|5300.43|5262.43|5300.62|5262.62|5298.78|5260.78|10
1606064210000|2020-11-22 16:56:50|5300.35|5262.35|5301.08|5263.08|5301.26|5263.26|5300.31|5262.31|10
1606064220000|2020-11-22 16:57:00|5301.26|5263.26|5300.61|5262.61|5301.26|5263.26|5300.61|5262.61|10
1606064230000|2020-11-22 16:57:10|5300.65|5262.65|5301.3|5263.3|5301.42|5263.42|5300.54|5262.54|9
1606064240000|2020-11-22 16:57:20|5301.14|5263.14|5301.83|5263.83|5302.05|5264.05|5301.14|5263.14|9
1606064250000|2020-11-22 16:57:30|5301.97|5263.97|5303.99|5265.99|5304.02|5266.02|5301.97|5263.97|10
1606064260000|2020-11-22 16:57:40|5304.32|5266.32|5302.9|5264.9|5305.05|5267.05|5302.9|5264.9|10
1606064270000|2020-11-22 16:57:50|5302.71|5264.71|5301.58|5263.58|5302.71|5264.71|5301.58|5263.58|10
1606064280000|2020-11-22 16:58:00|5300.89|5262.89|5297.05|5259.05|5300.89|5262.89|5297.05|5259.05|10
1606064290000|2020-11-22 16:58:10|5296.47|5258.47|5293.27|5255.27|5296.51|5258.51|5293.12|5255.12|10
1606064300000|2020-11-22 16:58:20|5292.82|5254.82|5291.44|5253.44|5292.82|5254.82|5291.02|5253.02|10
1606064310000|2020-11-22 16:58:30|5291.45|5253.45|5295.51|5257.51|5295.51|5257.51|5291.45|5253.45|10
1606064320000|2020-11-22 16:58:40|5295.8|5257.8|5293.89|5255.89|5295.81|5257.81|5293.89|5255.89|10
1606064330000|2020-11-22 16:58:50|5293.73|5255.73|5294.91|5256.91|5295.06|5257.06|5293.45|5255.45|10
1606064340000|2020-11-22 16:59:00|5294.65|5256.65|5293.98|5255.98|5294.82|5256.82|5293.98|5255.98|10
1606064350000|2020-11-22 16:59:10|5293.85|5255.85|5293.52|5255.52|5293.98|5255.98|5293.09|5255.09|10
1606064360000|2020-11-22 16:59:20|5294.4|5256.4|5295.48|5257.48|5296.15|5258.15|5294.4|5256.4|10
1606064370000|2020-11-22 16:59:30|5295.43|5257.43|5294.96|5256.96|5295.44|5257.44|5294.67|5256.67|10
1606064380000|2020-11-22 16:59:40|5295.2|5257.2|5297.75|5259.75|5297.75|5259.75|5295.2|5257.2|10
1606064390000|2020-11-22 16:59:50|5297.97|5259.97|5299.29|5261.29|5299.29|5261.29|5297.97|5259.97|10
1606064400000|2020-11-22 17:00:00|5299.33|5261.33|5300.41|5262.41|5300.41|5262.41|5299.33|5261.33|10
1606064410000|2020-11-22 17:00:10|5300.43|5262.43|5299.72|5261.72|5300.59|5262.59|5299.72|5261.72|10
1606064420000|2020-11-22 17:00:20|5299.47|5261.47|5297.47|5259.47|5299.47|5261.47|5297.47|5259.47|10
1606064430000|2020-11-22 17:00:30|5296.75|5258.75|5294.26|5256.26|5296.75|5258.75|5294.26|5256.26|10
1606064440000|2020-11-22 17:00:40|5294.13|5256.13|5292.67|5254.67|5294.13|5256.13|5292.48|5254.48|10
1606064450000|2020-11-22 17:00:50|5292.62|5254.62|5291.86|5253.86|5293|5255|5291.81|5253.81|9
1606064460000|2020-11-22 17:01:00|5291.91|5253.91|5294.34|5256.34|5294.34|5256.34|5291.79|5253.79|10
1606064470000|2020-11-22 17:01:10|5294.51|5256.51|5295.73|5257.73|5296.11|5258.11|5294.51|5256.51|10
1606064480000|2020-11-22 17:01:20|5295.48|5257.48|5294.86|5256.86|5295.48|5257.48|5294.86|5256.86|10
1606064490000|2020-11-22 17:01:30|5294.7|5256.7|5296.45|5258.45|5296.45|5258.45|5294.7|5256.7|10
1606064500000|2020-11-22 17:01:40|5296.99|5258.99|5300.16|5262.16|5300.16|5262.16|5296.99|5258.99|10
1606064510000|2020-11-22 17:01:50|5300.27|5262.27|5301.49|5263.49|5302.32|5264.32|5300.17|5262.17|10
1606064520000|2020-11-22 17:02:00|5301.06|5263.06|5298.08|5260.08|5301.06|5263.06|5298.08|5260.08|10
1606064530000|2020-11-22 17:02:10|5297.92|5259.92|5295.83|5257.83|5297.92|5259.92|5295.83|5257.83|10
1606064540000|2020-11-22 17:02:20|5295.64|5257.64|5295.74|5257.74|5295.94|5257.94|5295.11|5257.11|9
1606064550000|2020-11-22 17:02:30|5295.64|5257.64|5297.03|5259.03|5297.03|5259.03|5295.64|5257.64|10
1606064560000|2020-11-22 17:02:40|5297.19|5259.19|5301.6|5263.6|5301.6|5263.6|5297.19|5259.19|10
1606064570000|2020-11-22 17:02:50|5301.04|5263.04|5301.9|5263.9|5301.91|5263.91|5301.04|5263.04|10
1606064580000|2020-11-22 17:03:00|5302.01|5264.01|5300.86|5262.86|5302.69|5264.69|5300.86|5262.86|10
1606064590000|2020-11-22 17:03:10|5300.81|5262.81|5300.46|5262.46|5300.81|5262.81|5300.37|5262.37|10
1606064600000|2020-11-22 17:03:20|5300.56|5262.56|5300.19|5262.19|5300.88|5262.88|5300.19|5262.19|10
1606064610000|2020-11-22 17:03:30|5300.08|5262.08|5299.5|5261.5|5300.98|5262.98|5299.5|5261.5|10
1606064620000|2020-11-22 17:03:40|5299.36|5261.36|5299.15|5261.15|5299.36|5261.36|5298.76|5260.76|10
1606064630000|2020-11-22 17:03:50|5299.45|5261.45|5298.16|5260.16|5299.48|5261.48|5298.16|5260.16|10
1606064640000|2020-11-22 17:04:00|5298.29|5260.29|5297.77|5259.77|5298.29|5260.29|5297.77|5259.77|10
1606064650000|2020-11-22 17:04:10|5297.78|5259.78|5297.52|5259.52|5298.07|5260.07|5297.22|5259.22|10
1606064660000|2020-11-22 17:04:20|5297.28|5259.28|5293.38|5255.38|5297.28|5259.28|5293.38|5255.38|10
1606064670000|2020-11-22 17:04:30|5293.4|5255.4|5288.75|5250.75|5293.4|5255.4|5288.64|5250.64|10
1606064680000|2020-11-22 17:04:40|5288.7|5250.7|5289.92|5251.92|5289.92|5251.92|5287.32|5249.32|10
1606064690000|2020-11-22 17:04:50|5290.33|5252.33|5290.71|5252.71|5291.18|5253.18|5289.66|5251.66|10
1606064700000|2020-11-22 17:05:00|5290.5|5252.5|5289.19|5251.19|5290.88|5252.88|5289.19|5251.19|10
1606064710000|2020-11-22 17:05:10|5289.04|5251.04|5286.87|5248.87|5289.04|5251.04|5286.87|5248.87|10
1606064720000|2020-11-22 17:05:20|5287.38|5249.38|5286.89|5248.89|5287.67|5249.67|5286.89|5248.89|10
1606064730000|2020-11-22 17:05:30|5286.37|5248.37|5285.56|5247.56|5286.37|5248.37|5285.53|5247.53|10
1606064740000|2020-11-22 17:05:40|5285.42|5247.42|5284.33|5246.33|5285.42|5247.42|5284.33|5246.33|10
1606064750000|2020-11-22 17:05:50|5284.32|5246.32|5284|5246|5284.35|5246.35|5283.92|5245.92|10
1606064760000|2020-11-22 17:06:00|5284.03|5246.03|5282.37|5244.37|5284.03|5246.03|5282.37|5244.37|10
1606064770000|2020-11-22 17:06:10|5282.64|5244.64|5282.74|5244.74|5282.74|5244.74|5281.75|5243.75|10
1606064780000|2020-11-22 17:06:20|5282.11|5244.11|5279.44|5241.44|5282.15|5244.15|5279.44|5241.44|10
1606064790000|2020-11-22 17:06:30|5279.15|5241.15|5278.53|5240.53|5279.21|5241.21|5278.44|5240.44|9
1606064800000|2020-11-22 17:06:40|5278|5240|5273.68|5235.68|5278.12|5240.12|5273.68|5235.68|10
1606064810000|2020-11-22 17:06:50|5272.26|5234.26|5270.74|5232.74|5272.78|5234.78|5270.74|5232.74|10
1606064820000|2020-11-22 17:07:00|5271.48|5233.48|5273.09|5235.09|5274.04|5236.04|5271.25|5233.25|10
1606064830000|2020-11-22 17:07:10|5272.93|5234.93|5276|5238|5276.02|5238.02|5272.93|5234.93|10
1606064840000|2020-11-22 17:07:20|5276.63|5238.63|5279.54|5241.54|5279.54|5241.54|5276.63|5238.63|10
1606064850000|2020-11-22 17:07:30|5278.53|5240.53|5282.16|5244.16|5282.16|5244.16|5278.53|5240.53|10
1606064860000|2020-11-22 17:07:40|5282.61|5244.61|5285.15|5247.15|5285.42|5247.42|5282.61|5244.61|10
1606064870000|2020-11-22 17:07:50|5285.56|5247.56|5285.4|5247.4|5285.56|5247.56|5284.91|5246.91|10
1606064880000|2020-11-22 17:08:00|5285.06|5247.06|5284.27|5246.27|5285.06|5247.06|5284.04|5246.04|10
1606064890000|2020-11-22 17:08:10|5283.72|5245.72|5286.96|5248.96|5287.06|5249.06|5283.72|5245.72|10
1606064900000|2020-11-22 17:08:20|5287.21|5249.21|5287.64|5249.64|5289.31|5251.31|5287.21|5249.21|10
1606064910000|2020-11-22 17:08:30|5287.71|5249.71|5289.46|5251.46|5289.46|5251.46|5287.71|5249.71|10
1606064920000|2020-11-22 17:08:40|5289.68|5251.68|5289.73|5251.73|5289.73|5251.73|5289.29|5251.29|9
1606064930000|2020-11-22 17:08:50|5289.9|5251.9|5291.02|5253.02|5291.06|5253.06|5289.9|5251.9|10
1606064940000|2020-11-22 17:09:00|5291.28|5253.28|5292.11|5254.11|5292.11|5254.11|5291.22|5253.22|10
1606064950000|2020-11-22 17:09:10|5292.44|5254.44|5292.29|5254.29|5292.62|5254.62|5292.16|5254.16|10
1606064960000|2020-11-22 17:09:20|5291.75|5253.75|5288.26|5250.26|5291.75|5253.75|5288.26|5250.26|10
1606064970000|2020-11-22 17:09:30|5287.69|5249.69|5286.06|5248.06|5287.69|5249.69|5286.06|5248.06|9
1606064980000|2020-11-22 17:09:40|5285.89|5247.89|5285.72|5247.72|5285.89|5247.89|5285.11|5247.11|10
1606064990000|2020-11-22 17:09:50|5285.39|5247.39|5285.83|5247.83|5285.83|5247.83|5285.04|5247.04|10
1606065000000|2020-11-22 17:10:00|5286.14|5248.14|5287.23|5249.23|5287.92|5249.92|5286.14|5248.14|9
1606065010000|2020-11-22 17:10:10|5287.38|5249.38|5290.67|5252.67|5290.67|5252.67|5287.13|5249.13|10
1606065020000|2020-11-22 17:10:20|5290.83|5252.83|5293.35|5255.35|5293.35|5255.35|5290.4|5252.4|10
1606065030000|2020-11-22 17:10:30|5294.26|5256.26|5294.98|5256.98|5294.98|5256.98|5294.19|5256.19|10
1606065040000|2020-11-22 17:10:40|5295.07|5257.07|5293.15|5255.15|5295.07|5257.07|5293.15|5255.15|10
1606065050000|2020-11-22 17:10:50|5292.81|5254.81|5293.08|5255.08|5293.65|5255.65|5292.81|5254.81|10
1606065060000|2020-11-22 17:11:00|5293.12|5255.12|5293.74|5255.74|5293.76|5255.76|5293.12|5255.12|10
1606065070000|2020-11-22 17:11:10|5293.84|5255.84|5294.35|5256.35|5294.38|5256.38|5293.84|5255.84|10
1606065080000|2020-11-22 17:11:20|5294.93|5256.93|5295.14|5257.14|5295.42|5257.42|5294.75|5256.75|10
1606065090000|2020-11-22 17:11:30|5295.18|5257.18|5293.79|5255.79|5295.18|5257.18|5293.79|5255.79|9
1606065100000|2020-11-22 17:11:40|5293.86|5255.86|5293.99|5255.99|5294.85|5256.85|5293.86|5255.86|10
1606065110000|2020-11-22 17:11:50|5293.96|5255.96|5293|5255|5293.96|5255.96|5293|5255|9
1606065120000|2020-11-22 17:12:00|5292.92|5254.92|5293.21|5255.21|5293.42|5255.42|5292.92|5254.92|9
1606065130000|2020-11-22 17:12:10|5293.29|5255.29|5294.41|5256.41|5294.41|5256.41|5293.26|5255.26|10
1606065140000|2020-11-22 17:12:20|5294.39|5256.39|5296.1|5258.1|5296.1|5258.1|5294.39|5256.39|9
1606065150000|2020-11-22 17:12:30|5296.27|5258.27|5296.8|5258.8|5297.02|5259.02|5296.27|5258.27|9
1606065160000|2020-11-22 17:12:40|5296.87|5258.87|5298.31|5260.31|5298.31|5260.31|5296.78|5258.78|9
1606065170000|2020-11-22 17:12:50|5298.27|5260.27|5299.28|5261.28|5299.29|5261.29|5298.27|5260.27|9
1606065180000|2020-11-22 17:13:00|5299.16|5261.16|5299.56|5261.56|5299.56|5261.56|5299.1|5261.1|10
1606065190000|2020-11-22 17:13:10|5299.45|5261.45|5300.52|5262.52|5300.52|5262.52|5299.45|5261.45|9
1606065200000|2020-11-22 17:13:20|5300.65|5262.65|5302.93|5264.93|5302.93|5264.93|5300.65|5262.65|10
1606065210000|2020-11-22 17:13:30|5302.87|5264.87|5304.65|5266.65|5304.65|5266.65|5302.87|5264.87|10
1606065220000|2020-11-22 17:13:40|5305.2|5267.2|5305.16|5267.16|5305.33|5267.33|5305|5267|10
1606065230000|2020-11-22 17:13:50|5305.01|5267.01|5302.78|5264.78|5305.01|5267.01|5302.78|5264.78|9
1606065240000|2020-11-22 17:14:00|5302.41|5264.41|5302.56|5264.56|5302.56|5264.56|5301.85|5263.85|10
1606065250000|2020-11-22 17:14:10|5302.88|5264.88|5304.75|5266.75|5304.75|5266.75|5302.78|5264.78|10
1606065260000|2020-11-22 17:14:20|5304.18|5266.18|5306.16|5268.16|5306.18|5268.18|5304.18|5266.18|10
1606065270000|2020-11-22 17:14:30|5306.44|5268.44|5307.37|5269.37|5307.5|5269.5|5306.44|5268.44|10
1606065280000|2020-11-22 17:14:40|5307.24|5269.24|5303.73|5265.73|5307.24|5269.24|5303.73|5265.73|10
1606065290000|2020-11-22 17:14:50|5303|5265|5303.56|5265.56|5303.56|5265.56|5302.14|5264.14|10
1606065300000|2020-11-22 17:15:00|5303.55|5265.55|5302.51|5264.51|5303.59|5265.59|5301.65|5263.65|9
1606065310000|2020-11-22 17:15:10|5302.74|5264.74|5302.8|5264.8|5302.95|5264.95|5302.74|5264.74|10
1606065320000|2020-11-22 17:15:20|5302.28|5264.28|5300.52|5262.52|5302.28|5264.28|5300.52|5262.52|10
1606065330000|2020-11-22 17:15:30|5300.47|5262.47|5296.48|5258.48|5300.47|5262.47|5296.48|5258.48|10
1606065340000|2020-11-22 17:15:40|5296.05|5258.05|5295.69|5257.69|5296.14|5258.14|5295.2|5257.2|10
1606065350000|2020-11-22 17:15:50|5295.7|5257.7|5294.62|5256.62|5295.99|5257.99|5294.62|5256.62|10
1606065360000|2020-11-22 17:16:00|5294.05|5256.05|5289.33|5251.33|5294.05|5256.05|5289.33|5251.33|10
1606065370000|2020-11-22 17:16:10|5289.46|5251.46|5290.64|5252.64|5290.64|5252.64|5289.33|5251.33|9
1606065380000|2020-11-22 17:16:20|5290.85|5252.85|5292.04|5254.04|5292.04|5254.04|5290.85|5252.85|10
1606065390000|2020-11-22 17:16:30|5292.34|5254.34|5291.61|5253.61|5292.57|5254.57|5291.34|5253.34|10
1606065400000|2020-11-22 17:16:40|5291.31|5253.31|5288.56|5250.56|5291.31|5253.31|5288.56|5250.56|10
1606065410000|2020-11-22 17:16:50|5288.47|5250.47|5288.5|5250.5|5289.12|5251.12|5288.45|5250.45|10
1606065420000|2020-11-22 17:17:00|5288.29|5250.29|5288.09|5250.09|5288.48|5250.48|5288.09|5250.09|10
1606065430000|2020-11-22 17:17:10|5287.98|5249.98|5285.94|5247.94|5287.98|5249.98|5285.94|5247.94|9
1606065440000|2020-11-22 17:17:20|5285.49|5247.49|5282.82|5244.82|5285.49|5247.49|5282.82|5244.82|10
1606065450000|2020-11-22 17:17:30|5282.91|5244.91|5280.48|5242.48|5282.91|5244.91|5280.48|5242.48|10
1606065460000|2020-11-22 17:17:40|5279.95|5241.95|5278.14|5240.14|5279.95|5241.95|5278.14|5240.14|10
1606065470000|2020-11-22 17:17:50|5278.01|5240.01|5277.95|5239.95|5278.42|5240.42|5277.53|5239.53|9
1606065480000|2020-11-22 17:18:00|5277.98|5239.98|5280.47|5242.47|5280.47|5242.47|5277.98|5239.98|10
1606065490000|2020-11-22 17:18:10|5280.7|5242.7|5281.42|5243.42|5281.42|5243.42|5280.7|5242.7|10
1606065500000|2020-11-22 17:18:20|5281.33|5243.33|5280.8|5242.8|5281.33|5243.33|5280.8|5242.8|9
1606065510000|2020-11-22 17:18:30|5280.73|5242.73|5280.79|5242.79|5280.79|5242.79|5280.19|5242.19|10
1606065520000|2020-11-22 17:18:40|5280.8|5242.8|5278.44|5240.44|5280.8|5242.8|5278.44|5240.44|10
1606065530000|2020-11-22 17:18:50|5278.5|5240.5|5276.76|5238.76|5278.5|5240.5|5276.76|5238.76|10
1606065540000|2020-11-22 17:19:00|5277|5239|5276.92|5238.92|5277.63|5239.63|5276.92|5238.92|9
1606065550000|2020-11-22 17:19:10|5276.88|5238.88|5276.75|5238.75|5277.17|5239.17|5276.75|5238.75|10
1606065560000|2020-11-22 17:19:20|5277.33|5239.33|5277.82|5239.82|5277.82|5239.82|5277.17|5239.17|10
1606065570000|2020-11-22 17:19:30|5277.75|5239.75|5278.15|5240.15|5278.15|5240.15|5277.61|5239.61|10
1606065580000|2020-11-22 17:19:40|5278.08|5240.08|5278.46|5240.46|5278.46|5240.46|5278.08|5240.08|10
1606065590000|2020-11-22 17:19:50|5278.17|5240.17|5278.17|5240.17|5278.66|5240.66|5278.05|5240.05|8
1606065600000|2020-11-22 17:20:00|5278.2|5240.2|5279.57|5241.57|5279.57|5241.57|5278.2|5240.2|10
1606065610000|2020-11-22 17:20:10|5279.86|5241.86|5279.78|5241.78|5280.58|5242.58|5279.74|5241.74|10
1606065620000|2020-11-22 17:20:20|5279.55|5241.55|5278.41|5240.41|5279.55|5241.55|5278.34|5240.34|10
1606065630000|2020-11-22 17:20:30|5278.17|5240.17|5273.46|5235.46|5278.17|5240.17|5272.79|5234.79|10
1606065640000|2020-11-22 17:20:40|5273.74|5235.74|5272.59|5234.59|5273.74|5235.74|5271.85|5233.85|10
1606065650000|2020-11-22 17:20:50|5272.88|5234.88|5273.15|5235.15|5273.38|5235.38|5272.69|5234.69|9
1606065660000|2020-11-22 17:21:00|5273.32|5235.32|5274.25|5236.25|5274.82|5236.82|5273.32|5235.32|10
1606065670000|2020-11-22 17:21:10|5274.19|5236.19|5273.48|5235.48|5274.39|5236.39|5273.48|5235.48|10
1606065680000|2020-11-22 17:21:20|5273.35|5235.35|5272.08|5234.08|5273.35|5235.35|5272.08|5234.08|10
1606065690000|2020-11-22 17:21:30|5272.05|5234.05|5272.48|5234.48|5272.96|5234.96|5272.03|5234.03|9
1606065700000|2020-11-22 17:21:40|5272.2|5234.2|5272.01|5234.01|5272.52|5234.52|5271.91|5233.91|9
1606065710000|2020-11-22 17:21:50|5272.12|5234.12|5268.86|5230.86|5272.12|5234.12|5268.86|5230.86|10
1606065720000|2020-11-22 17:22:00|5268.22|5230.22|5264.83|5226.83|5268.22|5230.22|5264.03|5226.03|9
1606065730000|2020-11-22 17:22:10|5264.07|5226.07|5264.9|5226.9|5264.9|5226.9|5263.98|5225.98|10
1606065740000|2020-11-22 17:22:20|5265.2|5227.2|5266.13|5228.13|5266.13|5228.13|5264.56|5226.56|10
1606065750000|2020-11-22 17:22:30|5266.58|5228.58|5268.75|5230.75|5269.27|5231.27|5266.58|5228.58|10
1606065760000|2020-11-22 17:22:40|5268.53|5230.53|5267.05|5229.05|5268.53|5230.53|5267.05|5229.05|9
1606065770000|2020-11-22 17:22:50|5266.86|5228.86|5266.2|5228.2|5266.86|5228.86|5266.06|5228.06|10
1606065780000|2020-11-22 17:23:00|5266.04|5228.04|5266.09|5228.09|5266.13|5228.13|5265.34|5227.34|10
1606065790000|2020-11-22 17:23:10|5266.13|5228.13|5268.97|5230.97|5268.97|5230.97|5266.13|5228.13|10
1606065800000|2020-11-22 17:23:20|5269.02|5231.02|5269.38|5231.38|5269.38|5231.38|5268.55|5230.55|10
1606065810000|2020-11-22 17:23:30|5269.41|5231.41|5270.01|5232.01|5270.01|5232.01|5269.38|5231.38|10
1606065820000|2020-11-22 17:23:40|5270.09|5232.09|5270.37|5232.37|5270.37|5232.37|5269.68|5231.68|10
1606065830000|2020-11-22 17:23:50|5270.2|5232.2|5270.4|5232.4|5270.52|5232.52|5269.89|5231.89|10
1606065840000|2020-11-22 17:24:00|5270.52|5232.52|5271.03|5233.03|5271.21|5233.21|5270.52|5232.52|10
1606065850000|2020-11-22 17:24:10|5270.95|5232.95|5273.34|5235.34|5273.37|5235.37|5270.95|5232.95|10
1606065860000|2020-11-22 17:24:20|5273.5|5235.5|5273.67|5235.67|5273.85|5235.85|5273.34|5235.34|10
1606065870000|2020-11-22 17:24:30|5273.96|5235.96|5273.55|5235.55|5274.06|5236.06|5273.45|5235.45|8
1606065880000|2020-11-22 17:24:40|5273.67|5235.67|5272.13|5234.13|5273.67|5235.67|5272.11|5234.11|9
1606065890000|2020-11-22 17:24:50|5272.15|5234.15|5271.55|5233.55|5272.15|5234.15|5271.53|5233.53|10
1606065900000|2020-11-22 17:25:00|5271.53|5233.53|5272.31|5234.31|5272.33|5234.33|5271.31|5233.31|9
1606065910000|2020-11-22 17:25:10|5272.56|5234.56|5273.66|5235.66|5273.66|5235.66|5272.56|5234.56|10
1606065920000|2020-11-22 17:25:20|5273.75|5235.75|5274.89|5236.89|5275.06|5237.06|5273.75|5235.75|10
1606065930000|2020-11-22 17:25:30|5274.75|5236.75|5276.11|5238.11|5276.11|5238.11|5274.75|5236.75|10
1606065940000|2020-11-22 17:25:40|5276.21|5238.21|5278.24|5240.24|5278.24|5240.24|5276.17|5238.17|10
1606065950000|2020-11-22 17:25:50|5278.37|5240.37|5278.71|5240.71|5278.82|5240.82|5278.37|5240.37|9
1606065960000|2020-11-22 17:26:00|5278.65|5240.65|5279.48|5241.48|5279.48|5241.48|5278.65|5240.65|10
1606065970000|2020-11-22 17:26:10|5279.44|5241.44|5279.08|5241.08|5279.69|5241.69|5278.87|5240.87|10
1606065980000|2020-11-22 17:26:20|5278.95|5240.95|5278.68|5240.68|5278.95|5240.95|5278.38|5240.38|10
1606065990000|2020-11-22 17:26:30|5278.63|5240.63|5278.37|5240.37|5278.63|5240.63|5278.13|5240.13|10
1606066000000|2020-11-22 17:26:40|5278.53|5240.53|5277.53|5239.53|5278.55|5240.55|5277.53|5239.53|10
1606066010000|2020-11-22 17:26:50|5277.65|5239.65|5276.75|5238.75|5277.65|5239.65|5276.75|5238.75|9
1606066020000|2020-11-22 17:27:00|5276.66|5238.66|5276.48|5238.48|5276.66|5238.66|5276.21|5238.21|10
1606066030000|2020-11-22 17:27:10|5276.76|5238.76|5276.74|5238.74|5277.03|5239.03|5276.74|5238.74|9
1606066040000|2020-11-22 17:27:20|5277.15|5239.15|5279.05|5241.05|5279.05|5241.05|5277.15|5239.15|10
1606066050000|2020-11-22 17:27:30|5279.07|5241.07|5280.02|5242.02|5280.02|5242.02|5279.07|5241.07|9
1606066060000|2020-11-22 17:27:40|5280.01|5242.01|5280.13|5242.13|5280.21|5242.21|5279.88|5241.88|10
1606066070000|2020-11-22 17:27:50|5280.09|5242.09|5278.51|5240.51|5280.2|5242.2|5278.51|5240.51|9
1606066080000|2020-11-22 17:28:00|5278.55|5240.55|5278.53|5240.53|5278.69|5240.69|5278.32|5240.32|9
1606066090000|2020-11-22 17:28:10|5278.46|5240.46|5279.17|5241.17|5279.17|5241.17|5278.46|5240.46|10
1606066100000|2020-11-22 17:28:20|5279.68|5241.68|5280.18|5242.18|5280.67|5242.67|5279.68|5241.68|10
1606066110000|2020-11-22 17:28:30|5280.34|5242.34|5280.48|5242.48|5280.57|5242.57|5280.34|5242.34|8
1606066120000|2020-11-22 17:28:40|5281.04|5243.04|5281.08|5243.08|5281.08|5243.08|5280.8|5242.8|10
1606066130000|2020-11-22 17:28:50|5281.23|5243.23|5282.68|5244.68|5282.68|5244.68|5281.23|5243.23|10
1606066140000|2020-11-22 17:29:00|5282.73|5244.73|5283.11|5245.11|5283.24|5245.24|5282.72|5244.72|10
1606066150000|2020-11-22 17:29:10|5283.12|5245.12|5283.77|5245.77|5283.8|5245.8|5283.12|5245.12|10
1606066160000|2020-11-22 17:29:20|5283.97|5245.97|5284.33|5246.33|5284.34|5246.34|5283.84|5245.84|10
1606066170000|2020-11-22 17:29:30|5284.06|5246.06|5285.71|5247.71|5285.71|5247.71|5284|5246|10
1606066180000|2020-11-22 17:29:40|5286.19|5248.19|5286.95|5248.95|5286.95|5248.95|5286.14|5248.14|10
1606066190000|2020-11-22 17:29:50|5287.04|5249.04|5287.86|5249.86|5287.93|5249.93|5287.04|5249.04|10
1606066200000|2020-11-22 17:30:00|5287.8|5249.8|5287.85|5249.85|5287.94|5249.94|5287.48|5249.48|8
1606066210000|2020-11-22 17:30:10|5287.76|5249.76|5284.48|5246.48|5287.84|5249.84|5284.48|5246.48|10
1606066220000|2020-11-22 17:30:20|5284.18|5246.18|5280.7|5242.7|5284.18|5246.18|5280.7|5242.7|10
1606066230000|2020-11-22 17:30:30|5279.71|5241.71|5279.96|5241.96|5279.96|5241.96|5279.27|5241.27|10
1606066240000|2020-11-22 17:30:40|5279.73|5241.73|5279.54|5241.54|5279.74|5241.74|5279.5|5241.5|9
1606066250000|2020-11-22 17:30:50|5279.22|5241.22|5278.21|5240.21|5279.22|5241.22|5278.21|5240.21|10
1606066260000|2020-11-22 17:31:00|5278.26|5240.26|5276.77|5238.77|5278.26|5240.26|5276.64|5238.64|10
1606066270000|2020-11-22 17:31:10|5276.03|5238.03|5273.66|5235.66|5276.03|5238.03|5273.66|5235.66|10
1606066280000|2020-11-22 17:31:20|5273.05|5235.05|5271.24|5233.24|5273.05|5235.05|5271.24|5233.24|10
1606066290000|2020-11-22 17:31:30|5271.03|5233.03|5270.54|5232.54|5271.03|5233.03|5270.11|5232.11|10
1606066300000|2020-11-22 17:31:40|5270.18|5232.18|5268.65|5230.65|5270.18|5232.18|5268.65|5230.65|10
1606066310000|2020-11-22 17:31:50|5268.94|5230.94|5267.48|5229.48|5268.94|5230.94|5267.47|5229.47|10
1606066320000|2020-11-22 17:32:00|5267.22|5229.22|5266.74|5228.74|5267.23|5229.23|5266.74|5228.74|9
1606066330000|2020-11-22 17:32:10|5266.38|5228.38|5265.62|5227.62|5266.41|5228.41|5265.17|5227.17|9
1606066340000|2020-11-22 17:32:20|5265.85|5227.85|5265.67|5227.67|5265.85|5227.85|5265.37|5227.37|10
1606066350000|2020-11-22 17:32:30|5265.58|5227.58|5264.77|5226.77|5265.58|5227.58|5264.34|5226.34|10
1606066360000|2020-11-22 17:32:40|5264.68|5226.68|5264.08|5226.08|5264.68|5226.68|5264.08|5226.08|7
1606066370000|2020-11-22 17:32:50|5264.15|5226.15|5264.3|5226.3|5264.38|5226.38|5263.75|5225.75|9
1606066380000|2020-11-22 17:33:00|5264.54|5226.54|5265.44|5227.44|5265.45|5227.45|5264.54|5226.54|10
1606066390000|2020-11-22 17:33:10|5265.52|5227.52|5266.39|5228.39|5266.39|5228.39|5265.52|5227.52|10
1606066400000|2020-11-22 17:33:20|5266.41|5228.41|5267.03|5229.03|5267.03|5229.03|5266.35|5228.35|10
1606066410000|2020-11-22 17:33:30|5267.16|5229.16|5268.82|5230.82|5268.89|5230.89|5267.16|5229.16|10
1606066420000|2020-11-22 17:33:40|5268.72|5230.72|5267.92|5229.92|5268.72|5230.72|5267.88|5229.88|10
1606066430000|2020-11-22 17:33:50|5267.77|5229.77|5267.59|5229.59|5267.88|5229.88|5267.59|5229.59|10
1606066440000|2020-11-22 17:34:00|5267.67|5229.67|5269.38|5231.38|5269.38|5231.38|5267.61|5229.61|10
1606066450000|2020-11-22 17:34:10|5269.91|5231.91|5272.31|5234.31|5272.31|5234.31|5269.91|5231.91|10
1606066460000|2020-11-22 17:34:20|5272.4|5234.4|5271.48|5233.48|5272.4|5234.4|5271.48|5233.48|10
1606066470000|2020-11-22 17:34:30|5271.33|5233.33|5270.58|5232.58|5271.33|5233.33|5270.5|5232.5|10
1606066480000|2020-11-22 17:34:40|5270.5|5232.5|5270.15|5232.15|5270.63|5232.63|5270.15|5232.15|10
1606066490000|2020-11-22 17:34:50|5270.12|5232.12|5271.38|5233.38|5271.38|5233.38|5270.01|5232.01|9
1606066500000|2020-11-22 17:35:00|5271.56|5233.56|5271.69|5233.69|5271.7|5233.7|5271.48|5233.48|8
1606066510000|2020-11-22 17:35:10|5271.87|5233.87|5271.9|5233.9|5271.9|5233.9|5271.78|5233.78|8
1606066520000|2020-11-22 17:35:20|5272.25|5234.25|5272.54|5234.54|5272.54|5234.54|5272.25|5234.25|8
1606066530000|2020-11-22 17:35:30|5272.53|5234.53|5272.53|5234.53|5273.08|5235.08|5272.53|5234.53|9
1606066540000|2020-11-22 17:35:40|5272.41|5234.41|5271.61|5233.61|5272.45|5234.45|5271.56|5233.56|9
1606066550000|2020-11-22 17:35:50|5271.58|5233.58|5272.46|5234.46|5272.46|5234.46|5271.53|5233.53|10
1606066560000|2020-11-22 17:36:00|5272.88|5234.88|5273.65|5235.65|5273.94|5235.94|5272.88|5234.88|10
1606066570000|2020-11-22 17:36:10|5273.73|5235.73|5273.54|5235.54|5273.73|5235.73|5273.02|5235.02|10
1606066580000|2020-11-22 17:36:20|5273.74|5235.74|5274.73|5236.73|5274.73|5236.73|5273.74|5235.74|9
1606066590000|2020-11-22 17:36:30|5275.06|5237.06|5275.62|5237.62|5275.8|5237.8|5275.06|5237.06|10
1606066600000|2020-11-22 17:36:40|5275.89|5237.89|5276.4|5238.4|5276.42|5238.42|5275.77|5237.77|10
1606066610000|2020-11-22 17:36:50|5276.17|5238.17|5276.96|5238.96|5276.96|5238.96|5276.17|5238.17|10
1606066620000|2020-11-22 17:37:00|5277.38|5239.38|5278.71|5240.71|5278.71|5240.71|5277.38|5239.38|10
1606066630000|2020-11-22 17:37:10|5278.57|5240.57|5278.76|5240.76|5278.8|5240.8|5278.57|5240.57|9
1606066640000|2020-11-22 17:37:20|5278.86|5240.86|5276.48|5238.48|5278.97|5240.97|5276.48|5238.48|10
1606066650000|2020-11-22 17:37:30|5275.97|5237.97|5273.44|5235.44|5275.97|5237.97|5273.44|5235.44|10
1606066660000|2020-11-22 17:37:40|5273.33|5235.33|5270.73|5232.73|5273.33|5235.33|5270.73|5232.73|10
1606066670000|2020-11-22 17:37:50|5270.84|5232.84|5270.64|5232.64|5270.84|5232.84|5270.19|5232.19|10
1606066680000|2020-11-22 17:38:00|5270.86|5232.86|5270.16|5232.16|5271.35|5233.35|5270.16|5232.16|10
1606066690000|2020-11-22 17:38:10|5269.91|5231.91|5266.49|5228.49|5269.91|5231.91|5266.49|5228.49|10
1606066700000|2020-11-22 17:38:20|5265.7|5227.7|5264.74|5226.74|5265.7|5227.7|5264.74|5226.74|10
1606066710000|2020-11-22 17:38:30|5264.5|5226.5|5264.07|5226.07|5264.94|5226.94|5264.07|5226.07|10
1606066720000|2020-11-22 17:38:40|5264.13|5226.13|5264.62|5226.62|5264.62|5226.62|5263.8|5225.8|10
1606066730000|2020-11-22 17:38:50|5264.69|5226.69|5263.64|5225.64|5264.69|5226.69|5263.64|5225.64|10
1606066740000|2020-11-22 17:39:00|5263.72|5225.72|5262.99|5224.99|5263.72|5225.72|5262.23|5224.23|9
1606066750000|2020-11-22 17:39:10|5263.14|5225.14|5262.32|5224.32|5263.14|5225.14|5261.4|5223.4|10
1606066760000|2020-11-22 17:39:20|5262.56|5224.56|5260.88|5222.88|5262.56|5224.56|5260.69|5222.69|10
1606066770000|2020-11-22 17:39:30|5260.85|5222.85|5261.26|5223.26|5261.26|5223.26|5260.39|5222.39|10
1606066780000|2020-11-22 17:39:40|5260.59|5222.59|5259.83|5221.83|5260.59|5222.59|5259.56|5221.56|9
1606066790000|2020-11-22 17:39:50|5260|5222|5260.94|5222.94|5260.94|5222.94|5259.82|5221.82|10
1606066800000|2020-11-22 17:40:00|5261.36|5223.36|5262.71|5224.71|5262.98|5224.98|5261.36|5223.36|10
1606066810000|2020-11-22 17:40:10|5262.73|5224.73|5258.14|5220.14|5262.73|5224.73|5258.14|5220.14|10
1606066820000|2020-11-22 17:40:20|5258.1|5220.1|5260.35|5222.35|5260.35|5222.35|5257.69|5219.69|10
1606066830000|2020-11-22 17:40:30|5260.25|5222.25|5258.05|5220.05|5260.25|5222.25|5257.93|5219.93|10
1606066840000|2020-11-22 17:40:40|5258.13|5220.13|5260.3|5222.3|5260.3|5222.3|5258.13|5220.13|10
1606066850000|2020-11-22 17:40:50|5260.49|5222.49|5263.06|5225.06|5263.06|5225.06|5260.49|5222.49|9
1606066860000|2020-11-22 17:41:00|5263.03|5225.03|5263.78|5225.78|5263.78|5225.78|5262.38|5224.38|10
1606066870000|2020-11-22 17:41:10|5264.03|5226.03|5266.98|5228.98|5266.98|5228.98|5264.03|5226.03|9
1606066880000|2020-11-22 17:41:20|5267.13|5229.13|5268.92|5230.92|5268.92|5230.92|5267.13|5229.13|9
1606066890000|2020-11-22 17:41:30|5269.05|5231.05|5269.48|5231.48|5269.51|5231.51|5268.93|5230.93|10
1606066900000|2020-11-22 17:41:40|5270.52|5232.52|5269.61|5231.61|5270.52|5232.52|5269.47|5231.47|10
1606066910000|2020-11-22 17:41:50|5269.52|5231.52|5269.64|5231.64|5269.89|5231.89|5269.52|5231.52|9
1606066920000|2020-11-22 17:42:00|5269.68|5231.68|5270.32|5232.32|5270.32|5232.32|5269.57|5231.57|9
1606066930000|2020-11-22 17:42:10|5270.3|5232.3|5271.25|5233.25|5271.25|5233.25|5270.3|5232.3|9
1606066940000|2020-11-22 17:42:20|5271.46|5233.46|5272.38|5234.38|5272.66|5234.66|5271.43|5233.43|10
1606066950000|2020-11-22 17:42:30|5271.99|5233.99|5271.43|5233.43|5271.99|5233.99|5271.37|5233.37|10
1606066960000|2020-11-22 17:42:40|5271.55|5233.55|5271.6|5233.6|5271.6|5233.6|5271.13|5233.13|9
1606066970000|2020-11-22 17:42:50|5271.72|5233.72|5272.7|5234.7|5272.7|5234.7|5271.72|5233.72|9
1606066980000|2020-11-22 17:43:00|5272.78|5234.78|5273.42|5235.42|5273.42|5235.42|5272.78|5234.78|9
1606066990000|2020-11-22 17:43:10|5273.5|5235.5|5273.53|5235.53|5273.64|5235.64|5273.43|5235.43|9
1606067000000|2020-11-22 17:43:20|5273.81|5235.81|5274.07|5236.07|5274.07|5236.07|5273.51|5235.51|9
1606067010000|2020-11-22 17:43:30|5274.19|5236.19|5273.38|5235.38|5274.25|5236.25|5273.36|5235.36|10
1606067020000|2020-11-22 17:43:40|5273.07|5235.07|5270.57|5232.57|5273.07|5235.07|5270.57|5232.57|10
1606067030000|2020-11-22 17:43:50|5270.56|5232.56|5268.18|5230.18|5270.61|5232.61|5268.18|5230.18|10
1606067040000|2020-11-22 17:44:00|5267.93|5229.93|5267.16|5229.16|5267.94|5229.94|5267.16|5229.16|10
1606067050000|2020-11-22 17:44:10|5267.23|5229.23|5266.95|5228.95|5267.49|5229.49|5266.63|5228.63|9
1606067060000|2020-11-22 17:44:20|5267.07|5229.07|5267.75|5229.75|5267.75|5229.75|5267.07|5229.07|10
1606067070000|2020-11-22 17:44:30|5267.78|5229.78|5268.38|5230.38|5268.38|5230.38|5267.78|5229.78|10
1606067080000|2020-11-22 17:44:40|5268.37|5230.37|5268.07|5230.07|5268.44|5230.44|5268.07|5230.07|10
1606067090000|2020-11-22 17:44:50|5268.01|5230.01|5267.24|5229.24|5268.01|5230.01|5267.24|5229.24|9
1606067100000|2020-11-22 17:45:00|5267.01|5229.01|5266.08|5228.08|5267.27|5229.27|5266.08|5228.08|10
1606067110000|2020-11-22 17:45:10|5265.47|5227.47|5264.08|5226.08|5265.59|5227.59|5264.08|5226.08|10
1606067120000|2020-11-22 17:45:20|5264.14|5226.14|5261.74|5223.74|5264.14|5226.14|5261.74|5223.74|9
1606067130000|2020-11-22 17:45:30|5261.57|5223.57|5259.01|5221.01|5261.57|5223.57|5259.01|5221.01|10
1606067140000|2020-11-22 17:45:40|5258.96|5220.96|5256.54|5218.54|5258.96|5220.96|5256.54|5218.54|10
1606067150000|2020-11-22 17:45:50|5256.31|5218.31|5255.8|5217.8|5256.31|5218.31|5255.75|5217.75|10
1606067160000|2020-11-22 17:46:00|5255.87|5217.87|5255.54|5217.54|5256.18|5218.18|5255.27|5217.27|10
1606067170000|2020-11-22 17:46:10|5255.55|5217.55|5255.31|5217.31|5255.93|5217.93|5255.3|5217.3|10
1606067180000|2020-11-22 17:46:20|5255.6|5217.6|5256.96|5218.96|5257.15|5219.15|5255.6|5217.6|10
1606067190000|2020-11-22 17:46:30|5257.28|5219.28|5260.33|5222.33|5260.33|5222.33|5257.28|5219.28|10
1606067200000|2020-11-22 17:46:40|5260.23|5222.23|5261.26|5223.26|5261.38|5223.38|5260.23|5222.23|9
1606067210000|2020-11-22 17:46:50|5261.18|5223.18|5259.97|5221.97|5261.18|5223.18|5259.97|5221.97|10
1606067220000|2020-11-22 17:47:00|5259.96|5221.96|5259.09|5221.09|5259.96|5221.96|5259.09|5221.09|10
1606067230000|2020-11-22 17:47:10|5258.91|5220.91|5257.73|5219.73|5258.91|5220.91|5257.73|5219.73|10
1606067240000|2020-11-22 17:47:20|5257.69|5219.69|5260.33|5222.33|5260.33|5222.33|5257.69|5219.69|10
1606067250000|2020-11-22 17:47:30|5260.98|5222.98|5263.3|5225.3|5263.3|5225.3|5260.98|5222.98|10
1606067260000|2020-11-22 17:47:40|5264.02|5226.02|5267.72|5229.72|5267.72|5229.72|5264.02|5226.02|10
1606067270000|2020-11-22 17:47:50|5268.13|5230.13|5268.76|5230.76|5268.76|5230.76|5267.49|5229.49|10
1606067280000|2020-11-22 17:48:00|5268.94|5230.94|5272.65|5234.65|5272.65|5234.65|5268.94|5230.94|10
1606067290000|2020-11-22 17:48:10|5273.15|5235.15|5275.93|5237.93|5275.93|5237.93|5273.15|5235.15|9
1606067300000|2020-11-22 17:48:20|5276.33|5238.33|5279.51|5241.51|5279.51|5241.51|5276.33|5238.33|10
1606067310000|2020-11-22 17:48:30|5279.29|5241.29|5280.12|5242.12|5280.12|5242.12|5278.37|5240.37|10
1606067320000|2020-11-22 17:48:40|5281.51|5243.51|5283.02|5245.02|5283.15|5245.15|5281.51|5243.51|9
1606067330000|2020-11-22 17:48:50|5282.59|5244.59|5282.8|5244.8|5283.33|5245.33|5282.59|5244.59|10
1606067340000|2020-11-22 17:49:00|5282.97|5244.97|5282.8|5244.8|5283.08|5245.08|5282.8|5244.8|10
1606067350000|2020-11-22 17:49:10|5282.6|5244.6|5282.67|5244.67|5283.01|5245.01|5282.6|5244.6|10
1606067360000|2020-11-22 17:49:20|5282.45|5244.45|5282|5244|5282.54|5244.54|5282|5244|9
1606067370000|2020-11-22 17:49:30|5281.93|5243.93|5279.65|5241.65|5281.93|5243.93|5279.65|5241.65|10
1606067380000|2020-11-22 17:49:40|5279.36|5241.36|5275.57|5237.57|5279.36|5241.36|5275.57|5237.57|10
1606067390000|2020-11-22 17:49:50|5275.4|5237.4|5274.25|5236.25|5275.4|5237.4|5274.08|5236.08|10
1606067400000|2020-11-22 17:50:00|5274.05|5236.05|5275.99|5237.99|5275.99|5237.99|5274.05|5236.05|10
1606067410000|2020-11-22 17:50:10|5276.48|5238.48|5277.65|5239.65|5277.65|5239.65|5276.48|5238.48|9
1606067420000|2020-11-22 17:50:20|5277.66|5239.66|5276.47|5238.47|5278.08|5240.08|5276.47|5238.47|9
1606067430000|2020-11-22 17:50:30|5276.36|5238.36|5276.16|5238.16|5276.36|5238.36|5275.89|5237.89|9
1606067440000|2020-11-22 17:50:40|5276.02|5238.02|5275.8|5237.8|5276.16|5238.16|5275.8|5237.8|10
1606067450000|2020-11-22 17:50:50|5275.77|5237.77|5277.38|5239.38|5277.38|5239.38|5275.75|5237.75|9
1606067460000|2020-11-22 17:51:00|5277.66|5239.66|5279.71|5241.71|5279.71|5241.71|5277.66|5239.66|10
1606067470000|2020-11-22 17:51:10|5279.74|5241.74|5281.95|5243.95|5281.95|5243.95|5279.74|5241.74|10
1606067480000|2020-11-22 17:51:20|5282.01|5244.01|5282.94|5244.94|5283|5245|5282.01|5244.01|10
1606067490000|2020-11-22 17:51:30|5283.1|5245.1|5283.48|5245.48|5283.97|5245.97|5283.1|5245.1|9
1606067500000|2020-11-22 17:51:40|5283.39|5245.39|5279.82|5241.82|5283.39|5245.39|5279.82|5241.82|10
1606067510000|2020-11-22 17:51:50|5279.58|5241.58|5279.03|5241.03|5279.61|5241.61|5278.95|5240.95|10
1606067520000|2020-11-22 17:52:00|5279.07|5241.07|5280.98|5242.98|5281.02|5243.02|5279.07|5241.07|9
1606067530000|2020-11-22 17:52:10|5280.82|5242.82|5280.41|5242.41|5281.48|5243.48|5280.41|5242.41|10
1606067540000|2020-11-22 17:52:20|5280.08|5242.08|5278.17|5240.17|5280.08|5242.08|5278.17|5240.17|10
1606067550000|2020-11-22 17:52:30|5278.22|5240.22|5278.72|5240.72|5278.72|5240.72|5277.96|5239.96|10
1606067560000|2020-11-22 17:52:40|5279.06|5241.06|5280.04|5242.04|5280.09|5242.09|5279.06|5241.06|10
1606067570000|2020-11-22 17:52:50|5279.73|5241.73|5280.96|5242.96|5280.96|5242.96|5279.46|5241.46|10
1606067580000|2020-11-22 17:53:00|5280.92|5242.92|5279.69|5241.69|5280.92|5242.92|5279.69|5241.69|10
1606067590000|2020-11-22 17:53:10|5279.14|5241.14|5277.74|5239.74|5279.14|5241.14|5277.74|5239.74|10
1606067600000|2020-11-22 17:53:20|5277.51|5239.51|5275.73|5237.73|5277.59|5239.59|5275.73|5237.73|10
1606067610000|2020-11-22 17:53:30|5275.8|5237.8|5275.03|5237.03|5275.8|5237.8|5274.82|5236.82|10
1606067620000|2020-11-22 17:53:40|5275.08|5237.08|5273.28|5235.28|5275.08|5237.08|5273.28|5235.28|10
1606067630000|2020-11-22 17:53:50|5273.02|5235.02|5274.85|5236.85|5274.85|5236.85|5272.42|5234.42|10
1606067640000|2020-11-22 17:54:00|5274.99|5236.99|5275.41|5237.41|5275.81|5237.81|5274.78|5236.78|9
1606067650000|2020-11-22 17:54:10|5275.42|5237.42|5274.66|5236.66|5275.46|5237.46|5274.66|5236.66|8
1606067660000|2020-11-22 17:54:20|5274.55|5236.55|5272.96|5234.96|5274.55|5236.55|5272.96|5234.96|9
1606067670000|2020-11-22 17:54:30|5272.84|5234.84|5270.74|5232.74|5272.84|5234.84|5270.74|5232.74|10
1606067680000|2020-11-22 17:54:40|5270.77|5232.77|5271.18|5233.18|5271.24|5233.24|5270.63|5232.63|10
1606067690000|2020-11-22 17:54:50|5271.21|5233.21|5270.37|5232.37|5271.21|5233.21|5270.37|5232.37|9
1606067700000|2020-11-22 17:55:00|5270.13|5232.13|5267.64|5229.64|5270.13|5232.13|5267.64|5229.64|10
1606067710000|2020-11-22 17:55:10|5267.32|5229.32|5264.36|5226.36|5267.32|5229.32|5264.36|5226.36|10
1606067720000|2020-11-22 17:55:20|5264.29|5226.29|5264.63|5226.63|5264.74|5226.74|5264.29|5226.29|10
1606067730000|2020-11-22 17:55:30|5264.49|5226.49|5265.87|5227.87|5265.87|5227.87|5264.48|5226.48|10
1606067740000|2020-11-22 17:55:40|5265.79|5227.79|5267.16|5229.16|5267.16|5229.16|5265.79|5227.79|10
1606067750000|2020-11-22 17:55:50|5267.28|5229.28|5264.7|5226.7|5267.5|5229.5|5264.7|5226.7|10
1606067760000|2020-11-22 17:56:00|5264.84|5226.84|5264.4|5226.4|5265.05|5227.05|5264.3|5226.3|10
1606067770000|2020-11-22 17:56:10|5264.14|5226.14|5262.64|5224.64|5264.14|5226.14|5262.64|5224.64|9
1606067780000|2020-11-22 17:56:20|5262.26|5224.26|5261.91|5223.91|5262.26|5224.26|5261.78|5223.78|9
1606067790000|2020-11-22 17:56:30|5261.66|5223.66|5261.12|5223.12|5261.66|5223.66|5260.46|5222.46|10
1606067800000|2020-11-22 17:56:40|5261.1|5223.1|5259|5221|5261.1|5223.1|5259|5221|10
1606067810000|2020-11-22 17:56:50|5259.49|5221.49|5260.78|5222.78|5260.78|5222.78|5259.49|5221.49|9
1606067820000|2020-11-22 17:57:00|5261.44|5223.44|5263.95|5225.95|5263.95|5225.95|5261.44|5223.44|10
1606067830000|2020-11-22 17:57:10|5264.21|5226.21|5268.04|5230.04|5268.04|5230.04|5264.21|5226.21|10
1606067840000|2020-11-22 17:57:20|5268.18|5230.18|5268.33|5230.33|5269.12|5231.12|5268.16|5230.16|9
1606067850000|2020-11-22 17:57:30|5268.67|5230.67|5271.2|5233.2|5271.2|5233.2|5268.67|5230.67|10
1606067860000|2020-11-22 17:57:40|5271.41|5233.41|5273.44|5235.44|5273.49|5235.49|5271.41|5233.41|10
1606067870000|2020-11-22 17:57:50|5273.38|5235.38|5272.61|5234.61|5273.38|5235.38|5272.61|5234.61|10
1606067880000|2020-11-22 17:58:00|5272.35|5234.35|5272.69|5234.69|5272.74|5234.74|5271.8|5233.8|9
1606067890000|2020-11-22 17:58:10|5272.59|5234.59|5271.42|5233.42|5272.59|5234.59|5271.42|5233.42|10
1606067900000|2020-11-22 17:58:20|5271.72|5233.72|5270.95|5232.95|5272.04|5234.04|5270.95|5232.95|10
1606067910000|2020-11-22 17:58:30|5270.88|5232.88|5270.59|5232.59|5271.12|5233.12|5270.59|5232.59|9
1606067920000|2020-11-22 17:58:40|5270.04|5232.04|5268.1|5230.1|5270.04|5232.04|5268.1|5230.1|10
1606067930000|2020-11-22 17:58:50|5268.06|5230.06|5266.89|5228.89|5268.06|5230.06|5266.89|5228.89|10
1606067940000|2020-11-22 17:59:00|5266.65|5228.65|5270.99|5232.99|5270.99|5232.99|5266.65|5228.65|10
1606067950000|2020-11-22 17:59:10|5271.29|5233.29|5272.47|5234.47|5272.87|5234.87|5271.29|5233.29|10
1606067960000|2020-11-22 17:59:20|5272.86|5234.86|5274.33|5236.33|5274.44|5236.44|5272.86|5234.86|10
1606067970000|2020-11-22 17:59:30|5274.36|5236.36|5273.85|5235.85|5274.36|5236.36|5273.59|5235.59|10
1606067980000|2020-11-22 17:59:40|5273.91|5235.91|5274.2|5236.2|5274.27|5236.27|5273.82|5235.82|10
1606067990000|2020-11-22 17:59:50|5274.19|5236.19|5274.25|5236.25|5274.46|5236.46|5274.14|5236.14|8
1606068000000|2020-11-22 18:00:00|5274.13|5236.13|5272.04|5234.04|5274.13|5236.13|5272.04|5234.04|10
1606068010000|2020-11-22 18:00:10|5271.84|5233.84|5271.75|5233.75|5271.88|5233.88|5271.32|5233.32|9
1606068020000|2020-11-22 18:00:20|5271.74|5233.74|5271.9|5233.9|5271.9|5233.9|5271.53|5233.53|10
1606068030000|2020-11-22 18:00:30|5271.96|5233.96|5273.75|5235.75|5273.75|5235.75|5271.96|5233.96|10
1606068040000|2020-11-22 18:00:40|5273.76|5235.76|5274.75|5236.75|5274.75|5236.75|5273.76|5235.76|10
1606068050000|2020-11-22 18:00:50|5274.9|5236.9|5275.64|5237.64|5275.64|5237.64|5274.75|5236.75|10
1606068060000|2020-11-22 18:01:00|5275.86|5237.86|5278.82|5240.82|5278.82|5240.82|5275.86|5237.86|10
1606068070000|2020-11-22 18:01:10|5279.54|5241.54|5282.65|5244.65|5282.65|5244.65|5279.54|5241.54|10
1606068080000|2020-11-22 18:01:20|5283.6|5245.6|5283.75|5245.75|5284.63|5246.63|5283.6|5245.6|10
1606068090000|2020-11-22 18:01:30|5283.83|5245.83|5285.11|5247.11|5285.11|5247.11|5283.49|5245.49|10
1606068100000|2020-11-22 18:01:40|5285.15|5247.15|5286.59|5248.59|5286.59|5248.59|5285.15|5247.15|9
1606068110000|2020-11-22 18:01:50|5286.64|5248.64|5288.18|5250.18|5288.21|5250.21|5286.64|5248.64|10
1606068120000|2020-11-22 18:02:00|5288.15|5250.15|5288.27|5250.27|5288.61|5250.61|5287.95|5249.95|10
1606068130000|2020-11-22 18:02:10|5288.28|5250.28|5289.01|5251.01|5289.01|5251.01|5288.28|5250.28|10
1606068140000|2020-11-22 18:02:20|5289.06|5251.06|5290.66|5252.66|5290.66|5252.66|5288.97|5250.97|10
1606068150000|2020-11-22 18:02:30|5290.47|5252.47|5293.49|5255.49|5293.59|5255.59|5290.47|5252.47|10
1606068160000|2020-11-22 18:02:40|5293.09|5255.09|5295.54|5257.54|5295.54|5257.54|5292.97|5254.97|10
1606068170000|2020-11-22 18:02:50|5295.75|5257.75|5298.22|5260.22|5298.22|5260.22|5295.63|5257.63|9
1606068180000|2020-11-22 18:03:00|5298.66|5260.66|5302.17|5264.17|5302.17|5264.17|5298.66|5260.66|10
1606068190000|2020-11-22 18:03:10|5302.97|5264.97|5305.24|5267.24|5305.53|5267.53|5302.97|5264.97|10
1606068200000|2020-11-22 18:03:20|5305.3|5267.3|5307.06|5269.06|5307.23|5269.23|5305.3|5267.3|10
1606068210000|2020-11-22 18:03:30|5306.77|5268.77|5305.69|5267.69|5306.77|5268.77|5305.5|5267.5|10
1606068220000|2020-11-22 18:03:40|5306.09|5268.09|5304.12|5266.12|5306.1|5268.1|5304.12|5266.12|10
1606068230000|2020-11-22 18:03:50|5304.09|5266.09|5302.96|5264.96|5304.09|5266.09|5302.96|5264.96|10
1606068240000|2020-11-22 18:04:00|5302.86|5264.86|5299.88|5261.88|5302.86|5264.86|5299.88|5261.88|10
1606068250000|2020-11-22 18:04:10|5299.77|5261.77|5299.29|5261.29|5299.77|5261.77|5298.61|5260.61|10
1606068260000|2020-11-22 18:04:20|5299.28|5261.28|5301.66|5263.66|5301.7|5263.7|5299.28|5261.28|10
1606068270000|2020-11-22 18:04:30|5301.47|5263.47|5299.61|5261.61|5301.47|5263.47|5299.58|5261.58|10
1606068280000|2020-11-22 18:04:40|5299.68|5261.68|5301.11|5263.11|5301.11|5263.11|5299.68|5261.68|10
1606068290000|2020-11-22 18:04:50|5301.13|5263.13|5302.34|5264.34|5302.34|5264.34|5301.1|5263.1|10
1606068300000|2020-11-22 18:05:00|5302.47|5264.47|5303.81|5265.81|5304.54|5266.54|5302.47|5264.47|10
1606068310000|2020-11-22 18:05:10|5303.79|5265.79|5303.27|5265.27|5304.22|5266.22|5303.21|5265.21|10
1606068320000|2020-11-22 18:05:20|5303.18|5265.18|5302.36|5264.36|5303.43|5265.43|5301.95|5263.95|10
1606068330000|2020-11-22 18:05:30|5302.59|5264.59|5302.33|5264.33|5302.64|5264.64|5302.12|5264.12|10
1606068340000|2020-11-22 18:05:40|5302.45|5264.45|5302.46|5264.46|5302.94|5264.94|5302.42|5264.42|10
1606068350000|2020-11-22 18:05:50|5302.43|5264.43|5301.42|5263.42|5302.43|5264.43|5301.23|5263.23|10
1606068360000|2020-11-22 18:06:00|5301.06|5263.06|5302.95|5264.95|5302.95|5264.95|5300.89|5262.89|10
1606068370000|2020-11-22 18:06:10|5302.88|5264.88|5304.79|5266.79|5304.79|5266.79|5302.43|5264.43|10
1606068380000|2020-11-22 18:06:20|5304.78|5266.78|5304.3|5266.3|5304.98|5266.98|5304.19|5266.19|10
1606068390000|2020-11-22 18:06:30|5304.26|5266.26|5304.88|5266.88|5304.96|5266.96|5303.99|5265.99|10
1606068400000|2020-11-22 18:06:40|5305.06|5267.06|5303.99|5265.99|5305.1|5267.1|5303.99|5265.99|10
1606068410000|2020-11-22 18:06:50|5303.7|5265.7|5303.99|5265.99|5303.99|5265.99|5303.68|5265.68|10
1606068420000|2020-11-22 18:07:00|5303.89|5265.89|5306.42|5268.42|5306.42|5268.42|5303.89|5265.89|10
1606068430000|2020-11-22 18:07:10|5306.6|5268.6|5307.07|5269.07|5307.37|5269.37|5306.58|5268.58|10
1606068440000|2020-11-22 18:07:20|5307.35|5269.35|5305.64|5267.64|5307.35|5269.35|5305.64|5267.64|10
1606068450000|2020-11-22 18:07:30|5305.26|5267.26|5304.56|5266.56|5305.26|5267.26|5304.43|5266.43|10
1606068460000|2020-11-22 18:07:40|5304.45|5266.45|5301.77|5263.77|5304.45|5266.45|5301.77|5263.77|10
1606068470000|2020-11-22 18:07:50|5301.83|5263.83|5301.66|5263.66|5301.95|5263.95|5301.63|5263.63|10
1606068480000|2020-11-22 18:08:00|5301.71|5263.71|5304.3|5266.3|5304.3|5266.3|5301.55|5263.55|10
1606068490000|2020-11-22 18:08:10|5304.34|5266.34|5304.15|5266.15|5304.34|5266.34|5303.41|5265.41|10
1606068500000|2020-11-22 18:08:20|5304.37|5266.37|5305.69|5267.69|5305.69|5267.69|5304.28|5266.28|10
1606068510000|2020-11-22 18:08:30|5305.71|5267.71|5306.82|5268.82|5306.93|5268.93|5305.71|5267.71|10
1606068520000|2020-11-22 18:08:40|5307|5269|5309.84|5271.84|5309.84|5271.84|5307|5269|10
1606068530000|2020-11-22 18:08:50|5309.55|5271.55|5309.99|5271.99|5310.27|5272.27|5309.55|5271.55|10
1606068540000|2020-11-22 18:09:00|5309.8|5271.8|5309.94|5271.94|5310.8|5272.8|5309.8|5271.8|10
1606068550000|2020-11-22 18:09:10|5309.71|5271.71|5308.69|5270.69|5309.72|5271.72|5308.54|5270.54|10
1606068560000|2020-11-22 18:09:20|5308.7|5270.7|5309.16|5271.16|5309.22|5271.22|5308.7|5270.7|10
1606068570000|2020-11-22 18:09:30|5309.04|5271.04|5310.1|5272.1|5310.13|5272.13|5309.04|5271.04|10
1606068580000|2020-11-22 18:09:40|5310.08|5272.08|5310.01|5272.01|5310.32|5272.32|5309.96|5271.96|10
1606068590000|2020-11-22 18:09:50|5310.22|5272.22|5310.45|5272.45|5310.45|5272.45|5309.75|5271.75|10
1606068600000|2020-11-22 18:10:00|5310.72|5272.72|5309.3|5271.3|5311.55|5273.55|5309.3|5271.3|10
1606068610000|2020-11-22 18:10:10|5309.26|5271.26|5306.77|5268.77|5309.26|5271.26|5306.77|5268.77|10
1606068620000|2020-11-22 18:10:20|5305.73|5267.73|5303.64|5265.64|5305.73|5267.73|5303.64|5265.64|10
1606068630000|2020-11-22 18:10:30|5303.59|5265.59|5304.26|5266.26|5304.26|5266.26|5303.31|5265.31|10
1606068640000|2020-11-22 18:10:40|5304.57|5266.57|5304.96|5266.96|5304.96|5266.96|5304.01|5266.01|10
1606068650000|2020-11-22 18:10:50|5305.17|5267.17|5304.17|5266.17|5305.17|5267.17|5304.17|5266.17|9
1606068660000|2020-11-22 18:11:00|5304.03|5266.03|5303.55|5265.55|5304.03|5266.03|5303.52|5265.52|9
1606068670000|2020-11-22 18:11:10|5303.81|5265.81|5303.41|5265.41|5303.81|5265.81|5303.37|5265.37|10
1606068680000|2020-11-22 18:11:20|5303.38|5265.38|5303.6|5265.6|5303.6|5265.6|5303.11|5265.11|10
1606068690000|2020-11-22 18:11:30|5303.42|5265.42|5300.71|5262.71|5303.54|5265.54|5300.71|5262.71|10
1606068700000|2020-11-22 18:11:40|5300.3|5262.3|5299.9|5261.9|5300.3|5262.3|5299.69|5261.69|10
1606068710000|2020-11-22 18:11:50|5299.02|5261.02|5300.04|5262.04|5300.04|5262.04|5299.02|5261.02|8
1606068720000|2020-11-22 18:12:00|5300.34|5262.34|5299.9|5261.9|5300.39|5262.39|5299.49|5261.49|10
1606068730000|2020-11-22 18:12:10|5299.94|5261.94|5298.55|5260.55|5300.14|5262.14|5298.55|5260.55|10
1606068740000|2020-11-22 18:12:20|5298.29|5260.29|5298.62|5260.62|5298.62|5260.62|5298.18|5260.18|9
1606068750000|2020-11-22 18:12:30|5298.63|5260.63|5298.9|5260.9|5298.94|5260.94|5298.63|5260.63|9
1606068760000|2020-11-22 18:12:40|5298.92|5260.92|5298.91|5260.91|5299.16|5261.16|5298.91|5260.91|10
1606068770000|2020-11-22 18:12:50|5298.8|5260.8|5300.13|5262.13|5300.54|5262.54|5298.73|5260.73|9
1606068780000|2020-11-22 18:13:00|5300.14|5262.14|5302.55|5264.55|5302.55|5264.55|5300.14|5262.14|10
1606068790000|2020-11-22 18:13:10|5302.41|5264.41|5305.07|5267.07|5305.07|5267.07|5302.41|5264.41|10
1606068800000|2020-11-22 18:13:20|5305.64|5267.64|5306.03|5268.03|5306.74|5268.74|5305.64|5267.64|10
1606068810000|2020-11-22 18:13:30|5306.3|5268.3|5303.74|5265.74|5306.3|5268.3|5303.68|5265.68|10
1606068820000|2020-11-22 18:13:40|5304.05|5266.05|5306.05|5268.05|5306.05|5268.05|5304.05|5266.05|10
1606068830000|2020-11-22 18:13:50|5306.31|5268.31|5307.75|5269.75|5307.89|5269.89|5306.31|5268.31|10
1606068840000|2020-11-22 18:14:00|5307.77|5269.77|5309.35|5271.35|5309.35|5271.35|5307.77|5269.77|10
1606068850000|2020-11-22 18:14:10|5309.41|5271.41|5308.21|5270.21|5309.41|5271.41|5308.21|5270.21|10
1606068860000|2020-11-22 18:14:20|5307.31|5269.31|5306.09|5268.09|5307.31|5269.31|5306.09|5268.09|10
1606068870000|2020-11-22 18:14:30|5306.11|5268.11|5306.27|5268.27|5306.27|5268.27|5305.91|5267.91|10
1606068880000|2020-11-22 18:14:40|5306.5|5268.5|5306.71|5268.71|5307.29|5269.29|5306.5|5268.5|10
1606068890000|2020-11-22 18:14:50|5306.79|5268.79|5307.73|5269.73|5307.73|5269.73|5306.79|5268.79|10
1606068900000|2020-11-22 18:15:00|5307.79|5269.79|5308.08|5270.08|5308.22|5270.22|5307.79|5269.79|10
1606068910000|2020-11-22 18:15:10|5308.06|5270.06|5307.68|5269.68|5308.06|5270.06|5307.25|5269.25|10
1606068920000|2020-11-22 18:15:20|5307.65|5269.65|5308.71|5270.71|5308.71|5270.71|5307.46|5269.46|10
1606068930000|2020-11-22 18:15:30|5308.89|5270.89|5309.88|5271.88|5310.04|5272.04|5308.66|5270.66|9
1606068940000|2020-11-22 18:15:40|5309.68|5271.68|5310.48|5272.48|5310.48|5272.48|5309.68|5271.68|10
1606068950000|2020-11-22 18:15:50|5310.52|5272.52|5312.27|5274.27|5312.27|5274.27|5310.46|5272.46|10
1606068960000|2020-11-22 18:16:00|5312.19|5274.19|5313.16|5275.16|5313.16|5275.16|5312.19|5274.19|10
1606068970000|2020-11-22 18:16:10|5313.42|5275.42|5316.01|5278.01|5316.01|5278.01|5313.42|5275.42|9
1606068980000|2020-11-22 18:16:20|5316.75|5278.75|5320.48|5282.48|5320.48|5282.48|5316.75|5278.75|10
1606068990000|2020-11-22 18:16:30|5320.62|5282.62|5321.31|5283.31|5321.62|5283.62|5320.62|5282.62|10
1606069000000|2020-11-22 18:16:40|5321.16|5283.16|5322.39|5284.39|5322.39|5284.39|5321.16|5283.16|10
1606069010000|2020-11-22 18:16:50|5322.62|5284.62|5322.77|5284.77|5323.65|5285.65|5322.62|5284.62|10
1606069020000|2020-11-22 18:17:00|5322.9|5284.9|5324.62|5286.62|5324.62|5286.62|5322.4|5284.4|10
1606069030000|2020-11-22 18:17:10|5325.16|5287.16|5329.21|5291.21|5329.21|5291.21|5325.16|5287.16|10
1606069040000|2020-11-22 18:17:20|5329.44|5291.44|5331.59|5293.59|5332.22|5294.22|5329.44|5291.44|10
1606069050000|2020-11-22 18:17:30|5331.3|5293.3|5331.92|5293.92|5331.92|5293.92|5330.68|5292.68|10
1606069060000|2020-11-22 18:17:40|5332.5|5294.5|5335.66|5297.66|5335.66|5297.66|5332.5|5294.5|10
1606069070000|2020-11-22 18:17:50|5335.63|5297.63|5335.88|5297.88|5336.95|5298.95|5335.63|5297.63|10
1606069080000|2020-11-22 18:18:00|5335.77|5297.77|5336.02|5298.02|5336.44|5298.44|5335.55|5297.55|10
1606069090000|2020-11-22 18:18:10|5335.78|5297.78|5335.7|5297.7|5336.79|5298.79|5335.7|5297.7|9
1606069100000|2020-11-22 18:18:20|5335.81|5297.81|5336.01|5298.01|5336.01|5298.01|5335.49|5297.49|10
1606069110000|2020-11-22 18:18:30|5336.48|5298.48|5339.49|5301.49|5339.49|5301.49|5336.48|5298.48|10
1606069120000|2020-11-22 18:18:40|5340.41|5302.41|5345.63|5307.63|5345.63|5307.63|5340.41|5302.41|10
1606069130000|2020-11-22 18:18:50|5345.64|5307.64|5350.96|5312.96|5350.96|5312.96|5345.64|5307.64|10
1606069140000|2020-11-22 18:19:00|5352.07|5314.07|5354.37|5316.37|5354.37|5316.37|5352.07|5314.07|10
1606069150000|2020-11-22 18:19:10|5354.55|5316.55|5359.22|5321.22|5359.22|5321.22|5354.55|5316.55|10
1606069160000|2020-11-22 18:19:20|5359.77|5321.77|5360.35|5322.35|5361.56|5323.56|5359.77|5321.77|10
1606069170000|2020-11-22 18:19:30|5360.67|5322.67|5363.69|5325.69|5363.69|5325.69|5360.67|5322.67|10
1606069180000|2020-11-22 18:19:40|5364.52|5326.52|5367.75|5329.75|5367.75|5329.75|5364.52|5326.52|10
1606069190000|2020-11-22 18:19:50|5367.11|5329.11|5369.96|5331.96|5369.96|5331.96|5367.11|5329.11|10
1606069200000|2020-11-22 18:20:00|5370.38|5332.38|5373.98|5335.98|5373.98|5335.98|5370.38|5332.38|10
1606069210000|2020-11-22 18:20:10|5373.93|5335.93|5374.26|5336.26|5376.2|5338.2|5373.93|5335.93|10
1606069220000|2020-11-22 18:20:20|5374.08|5336.08|5375.83|5337.83|5376.64|5338.64|5373.87|5335.87|10
1606069230000|2020-11-22 18:20:30|5376.27|5338.27|5379.73|5341.73|5379.73|5341.73|5376.27|5338.27|10
1606069240000|2020-11-22 18:20:40|5380.89|5342.89|5383.46|5345.46|5383.94|5345.94|5380.89|5342.89|10
1606069250000|2020-11-22 18:20:50|5383.58|5345.58|5383.68|5345.68|5385.12|5347.12|5383.08|5345.08|10
1606069260000|2020-11-22 18:21:00|5384.46|5346.46|5386.4|5348.4|5386.4|5348.4|5384.38|5346.38|10
1606069270000|2020-11-22 18:21:10|5386.51|5348.51|5386.96|5348.96|5387.13|5349.13|5386.51|5348.51|10
1606069280000|2020-11-22 18:21:20|5386.48|5348.48|5384.63|5346.63|5386.48|5348.48|5384.63|5346.63|10
1606069290000|2020-11-22 18:21:30|5384|5346|5378.67|5340.67|5384|5346|5378.67|5340.67|10
1606069300000|2020-11-22 18:21:40|5377.68|5339.68|5376.93|5338.93|5377.68|5339.68|5373.9|5335.9|10
1606069310000|2020-11-22 18:21:50|5376.99|5338.99|5372.71|5334.71|5377.6|5339.6|5372.71|5334.71|9
1606069320000|2020-11-22 18:22:00|5372.78|5334.78|5368.61|5330.61|5372.78|5334.78|5368.28|5330.28|10
1606069330000|2020-11-22 18:22:10|5369.02|5331.02|5373.82|5335.82|5373.82|5335.82|5369.02|5331.02|10
1606069340000|2020-11-22 18:22:20|5373.91|5335.91|5377.47|5339.47|5377.47|5339.47|5373.13|5335.13|10
1606069350000|2020-11-22 18:22:30|5377.34|5339.34|5380.88|5342.88|5380.88|5342.88|5377.34|5339.34|10
1606069360000|2020-11-22 18:22:40|5381.13|5343.13|5381.05|5343.05|5381.82|5343.82|5378.54|5340.54|10
1606069370000|2020-11-22 18:22:50|5381.29|5343.29|5385.35|5347.35|5385.35|5347.35|5381.29|5343.29|10
1606069380000|2020-11-22 18:23:00|5384.56|5346.56|5384.46|5346.46|5384.59|5346.59|5384.2|5346.2|10
1606069390000|2020-11-22 18:23:10|5384.32|5346.32|5387.8|5349.8|5387.8|5349.8|5384.32|5346.32|10
1606069400000|2020-11-22 18:23:20|5387.81|5349.81|5382.4|5344.4|5387.97|5349.97|5382.4|5344.4|10
1606069410000|2020-11-22 18:23:30|5381.51|5343.51|5381.34|5343.34|5383.19|5345.19|5380.12|5342.12|10
1606069420000|2020-11-22 18:23:40|5381.35|5343.35|5382.92|5344.92|5382.97|5344.97|5381.35|5343.35|10
1606069430000|2020-11-22 18:23:50|5383.08|5345.08|5385.16|5347.16|5385.38|5347.38|5383.08|5345.08|10
1606069440000|2020-11-22 18:24:00|5384.96|5346.96|5387.19|5349.19|5388.01|5350.01|5384.96|5346.96|10
1606069450000|2020-11-22 18:24:10|5387.51|5349.51|5389.66|5351.66|5389.66|5351.66|5386.32|5348.32|10
1606069460000|2020-11-22 18:24:20|5389.86|5351.86|5389.71|5351.71|5389.86|5351.86|5388.17|5350.17|10
1606069470000|2020-11-22 18:24:30|5388.98|5350.98|5384.86|5346.86|5389.23|5351.23|5384.86|5346.86|10
1606069480000|2020-11-22 18:24:40|5384.64|5346.64|5384.6|5346.6|5385.73|5347.73|5384.6|5346.6|10
1606069490000|2020-11-22 18:24:50|5384.63|5346.63|5383.86|5345.86|5384.63|5346.63|5383.63|5345.63|9
1606069500000|2020-11-22 18:25:00|5384.02|5346.02|5382.67|5344.67|5384.02|5346.02|5382.67|5344.67|10
1606069510000|2020-11-22 18:25:10|5382.77|5344.77|5381.31|5343.31|5382.77|5344.77|5381.31|5343.31|10
1606069520000|2020-11-22 18:25:20|5380.83|5342.83|5379.42|5341.42|5381.9|5343.9|5379.42|5341.42|10
1606069530000|2020-11-22 18:25:30|5378.31|5340.31|5373.44|5335.44|5378.31|5340.31|5373.44|5335.44|10
1606069540000|2020-11-22 18:25:40|5373.32|5335.32|5374.69|5336.69|5374.69|5336.69|5372.17|5334.17|10
1606069550000|2020-11-22 18:25:50|5375.43|5337.43|5376.35|5338.35|5377.24|5339.24|5375.43|5337.43|10
1606069560000|2020-11-22 18:26:00|5376|5338|5372.33|5334.33|5376|5338|5372.27|5334.27|10
1606069570000|2020-11-22 18:26:10|5371.67|5333.67|5368.03|5330.03|5371.67|5333.67|5366.97|5328.97|10
1606069580000|2020-11-22 18:26:20|5368.15|5330.15|5361.25|5323.25|5368.15|5330.15|5361.25|5323.25|10
1606069590000|2020-11-22 18:26:30|5360.13|5322.13|5360.14|5322.14|5362.2|5324.2|5359.73|5321.73|10
1606069600000|2020-11-22 18:26:40|5360.72|5322.72|5358.08|5320.08|5360.72|5322.72|5358.06|5320.06|10
1606069610000|2020-11-22 18:26:50|5358.7|5320.7|5357.62|5319.62|5358.76|5320.76|5357.05|5319.05|10
1606069620000|2020-11-22 18:27:00|5358.36|5320.36|5359.42|5321.42|5359.45|5321.45|5358.36|5320.36|9
1606069630000|2020-11-22 18:27:10|5361.07|5323.07|5361.08|5323.08|5361.75|5323.75|5361.07|5323.07|10
1606069640000|2020-11-22 18:27:20|5361.07|5323.07|5358.99|5320.99|5361.15|5323.15|5358.89|5320.89|10
1606069650000|2020-11-22 18:27:30|5358.11|5320.11|5355.32|5317.32|5358.11|5320.11|5355.16|5317.16|10
1606069660000|2020-11-22 18:27:40|5355.73|5317.73|5357.29|5319.29|5357.52|5319.52|5355.73|5317.73|10
1606069670000|2020-11-22 18:27:50|5356.99|5318.99|5355.78|5317.78|5356.99|5318.99|5355.7|5317.7|10
1606069680000|2020-11-22 18:28:00|5355.28|5317.28|5356.52|5318.52|5356.59|5318.59|5355.28|5317.28|10
1606069690000|2020-11-22 18:28:10|5356.71|5318.71|5356.01|5318.01|5356.71|5318.71|5355.48|5317.48|9
1606069700000|2020-11-22 18:28:20|5355.71|5317.71|5355.73|5317.73|5355.74|5317.74|5354.66|5316.66|10
1606069710000|2020-11-22 18:28:30|5355.78|5317.78|5354.28|5316.28|5356.06|5318.06|5354.28|5316.28|10
1606069720000|2020-11-22 18:28:40|5353.26|5315.26|5355.4|5317.4|5355.4|5317.4|5352.04|5314.04|10
1606069730000|2020-11-22 18:28:50|5355.27|5317.27|5355.7|5317.7|5355.98|5317.98|5355.27|5317.27|10
1606069740000|2020-11-22 18:29:00|5355.53|5317.53|5356|5318|5356|5318|5355.14|5317.14|10
1606069750000|2020-11-22 18:29:10|5356.42|5318.42|5358.07|5320.07|5358.07|5320.07|5356.42|5318.42|10
1606069760000|2020-11-22 18:29:20|5358.28|5320.28|5356.52|5318.52|5358.28|5320.28|5356.52|5318.52|9
1606069770000|2020-11-22 18:29:30|5356.12|5318.12|5350.52|5312.52|5356.12|5318.12|5350.52|5312.52|10
1606069780000|2020-11-22 18:29:40|5350.36|5312.36|5347.44|5309.44|5350.36|5312.36|5347.44|5309.44|10
1606069790000|2020-11-22 18:29:50|5348.42|5310.42|5346|5308|5348.42|5310.42|5345.64|5307.64|10
1606069800000|2020-11-22 18:30:00|5345.8|5307.8|5346.97|5308.97|5346.97|5308.97|5345.46|5307.46|10
1606069810000|2020-11-22 18:30:10|5346.49|5308.49|5345.31|5307.31|5347.51|5309.51|5345.31|5307.31|10
1606069820000|2020-11-22 18:30:20|5344.56|5306.56|5341.2|5303.2|5344.56|5306.56|5340.91|5302.91|10
1606069830000|2020-11-22 18:30:30|5341.66|5303.66|5340.94|5302.94|5341.66|5303.66|5340.22|5302.22|10
1606069840000|2020-11-22 18:30:40|5341.14|5303.14|5343.64|5305.64|5343.64|5305.64|5341.14|5303.14|9
1606069850000|2020-11-22 18:30:50|5343.57|5305.57|5349.23|5311.23|5349.23|5311.23|5343.57|5305.57|10
1606069860000|2020-11-22 18:31:00|5349.84|5311.84|5355.86|5317.86|5355.86|5317.86|5349.84|5311.84|10
1606069870000|2020-11-22 18:31:10|5356.26|5318.26|5356.23|5318.23|5357.06|5319.06|5356.23|5318.23|10
1606069880000|2020-11-22 18:31:20|5356.11|5318.11|5354.66|5316.66|5356.11|5318.11|5354.66|5316.66|10
1606069890000|2020-11-22 18:31:30|5354.68|5316.68|5350.44|5312.44|5354.68|5316.68|5350.44|5312.44|10
1606069900000|2020-11-22 18:31:40|5350.04|5312.04|5353.18|5315.18|5354.18|5316.18|5350.04|5312.04|10
1606069910000|2020-11-22 18:31:50|5353.03|5315.03|5353.52|5315.52|5353.52|5315.52|5352.58|5314.58|10
1606069920000|2020-11-22 18:32:00|5353.27|5315.27|5354.42|5316.42|5354.9|5316.9|5353.27|5315.27|10
1606069930000|2020-11-22 18:32:10|5354.07|5316.07|5354.72|5316.72|5354.72|5316.72|5354.07|5316.07|9
1606069940000|2020-11-22 18:32:20|5354.88|5316.88|5354.35|5316.35|5354.88|5316.88|5354.12|5316.12|10
1606069950000|2020-11-22 18:32:30|5354.47|5316.47|5353.31|5315.31|5354.68|5316.68|5353.31|5315.31|10
1606069960000|2020-11-22 18:32:40|5352.65|5314.65|5353|5315|5353|5315|5352.01|5314.01|10
1606069970000|2020-11-22 18:32:50|5353.18|5315.18|5353.48|5315.48|5353.98|5315.98|5353.18|5315.18|10
1606069980000|2020-11-22 18:33:00|5352.86|5314.86|5350.09|5312.09|5352.86|5314.86|5350.09|5312.09|10
1606069990000|2020-11-22 18:33:10|5349.72|5311.72|5347.66|5309.66|5349.72|5311.72|5347.66|5309.66|10
1606070000000|2020-11-22 18:33:20|5347.01|5309.01|5345.39|5307.39|5347.01|5309.01|5345.39|5307.39|10
1606070010000|2020-11-22 18:33:30|5344.74|5306.74|5338.95|5300.95|5344.74|5306.74|5338.95|5300.95|10
1606070020000|2020-11-22 18:33:40|5338.72|5300.72|5333.24|5295.24|5338.72|5300.72|5333.24|5295.24|10
1606070030000|2020-11-22 18:33:50|5333.32|5295.32|5333.09|5295.09|5333.32|5295.32|5331.11|5293.11|10
1606070040000|2020-11-22 18:34:00|5334.68|5296.68|5339.64|5301.64|5339.64|5301.64|5334.68|5296.68|10
1606070050000|2020-11-22 18:34:10|5340.71|5302.71|5346.89|5308.89|5346.95|5308.95|5340.71|5302.71|10
1606070060000|2020-11-22 18:34:20|5346.73|5308.73|5349.67|5311.67|5349.67|5311.67|5346.26|5308.26|10
1606070070000|2020-11-22 18:34:30|5350.08|5312.08|5351.51|5313.51|5351.51|5313.51|5350.08|5312.08|10
1606070080000|2020-11-22 18:34:40|5351.78|5313.78|5354.85|5316.85|5355.12|5317.12|5351.78|5313.78|10
1606070090000|2020-11-22 18:34:50|5354.7|5316.7|5354.95|5316.95|5355.86|5317.86|5354.65|5316.65|10
1606070100000|2020-11-22 18:35:00|5355.13|5317.13|5357.85|5319.85|5357.85|5319.85|5355.13|5317.13|10
1606070110000|2020-11-22 18:35:10|5358.08|5320.08|5358.65|5320.65|5359.02|5321.02|5358.08|5320.08|10
1606070120000|2020-11-22 18:35:20|5358.04|5320.04|5358.69|5320.69|5358.92|5320.92|5358.04|5320.04|10
1606070130000|2020-11-22 18:35:30|5358.81|5320.81|5356.64|5318.64|5358.81|5320.81|5356.39|5318.39|9
1606070140000|2020-11-22 18:35:40|5356.78|5318.78|5359.79|5321.79|5359.79|5321.79|5356.78|5318.78|10
1606070150000|2020-11-22 18:35:50|5360.25|5322.25|5362.65|5324.65|5362.65|5324.65|5360.25|5322.25|10
1606070160000|2020-11-22 18:36:00|5362.87|5324.87|5362.94|5324.94|5363.42|5325.42|5362.5|5324.5|10
1606070170000|2020-11-22 18:36:10|5363.55|5325.55|5366.19|5328.19|5366.34|5328.34|5363.55|5325.55|10
1606070180000|2020-11-22 18:36:20|5366.03|5328.03|5367.03|5329.03|5367.03|5329.03|5366.03|5328.03|10
1606070190000|2020-11-22 18:36:30|5366.51|5328.51|5370.2|5332.2|5370.2|5332.2|5366.51|5328.51|10
1606070200000|2020-11-22 18:36:40|5370.73|5332.73|5374.26|5336.26|5374.26|5336.26|5370.73|5332.73|10
1606070210000|2020-11-22 18:36:50|5373.87|5335.87|5373.27|5335.27|5374.29|5336.29|5373.27|5335.27|6
1606070220000|2020-11-22 18:37:00|5374.96|5336.96|5375.09|5337.09|5375.18|5337.18|5374.42|5336.42|10
1606070230000|2020-11-22 18:37:10|5375.27|5337.27|5376.56|5338.56|5376.56|5338.56|5374.52|5336.52|10
1606070240000|2020-11-22 18:37:20|5376.82|5338.82|5380.73|5342.73|5380.73|5342.73|5376.82|5338.82|10
1606070250000|2020-11-22 18:37:30|5382.28|5344.28|5382.89|5344.89|5383.85|5345.85|5382.28|5344.28|10
1606070260000|2020-11-22 18:37:40|5382.58|5344.58|5380.67|5342.67|5382.58|5344.58|5380.39|5342.39|10
1606070270000|2020-11-22 18:37:50|5380.7|5342.7|5384.64|5346.64|5384.64|5346.64|5380.7|5342.7|10
1606070280000|2020-11-22 18:38:00|5385.07|5347.07|5386.04|5348.04|5386.55|5348.55|5385.07|5347.07|10
1606070290000|2020-11-22 18:38:10|5385.51|5347.51|5384.79|5346.79|5385.51|5347.51|5383.79|5345.79|10
1606070300000|2020-11-22 18:38:20|5385.15|5347.15|5387.41|5349.41|5387.41|5349.41|5384.92|5346.92|10
1606070310000|2020-11-22 18:38:30|5387.48|5349.48|5387.06|5349.06|5387.68|5349.68|5387.06|5349.06|10
1606070320000|2020-11-22 18:38:40|5386.25|5348.25|5383.08|5345.08|5386.25|5348.25|5383.08|5345.08|10
1606070330000|2020-11-22 18:38:50|5382.32|5344.32|5375.65|5337.65|5382.32|5344.32|5375.65|5337.65|10
1606070340000|2020-11-22 18:39:00|5375.09|5337.09|5373.58|5335.58|5377.03|5339.03|5373.58|5335.58|10
1606070350000|2020-11-22 18:39:10|5373.15|5335.15|5369.35|5331.35|5373.15|5335.15|5368.38|5330.38|9
1606070360000|2020-11-22 18:39:20|5368.6|5330.6|5371.72|5333.72|5371.72|5333.72|5368.6|5330.6|10
1606070370000|2020-11-22 18:39:30|5372.24|5334.24|5376|5338|5376|5338|5372.24|5334.24|10
1606070380000|2020-11-22 18:39:40|5375.52|5337.52|5374.6|5336.6|5375.52|5337.52|5373.89|5335.89|10
1606070390000|2020-11-22 18:39:50|5375.71|5337.71|5376.27|5338.27|5376.27|5338.27|5374.51|5336.51|10
1606070400000|2020-11-22 18:40:00|5376.49|5338.49|5375.51|5337.51|5376.49|5338.49|5375.29|5337.29|10
1606070410000|2020-11-22 18:40:10|5375.44|5337.44|5376.72|5338.72|5376.72|5338.72|5375.4|5337.4|10
1606070420000|2020-11-22 18:40:20|5377.18|5339.18|5375.35|5337.35|5378.35|5340.35|5375.35|5337.35|10
1606070430000|2020-11-22 18:40:30|5373.93|5335.93|5371.39|5333.39|5373.93|5335.93|5370.81|5332.81|9
1606070440000|2020-11-22 18:40:40|5371.83|5333.83|5370.51|5332.51|5371.83|5333.83|5370.51|5332.51|10
1606070450000|2020-11-22 18:40:50|5370.78|5332.78|5370.25|5332.25|5371.02|5333.02|5370.11|5332.11|8
1606070460000|2020-11-22 18:41:00|5370.24|5332.24|5371.39|5333.39|5371.39|5333.39|5370.24|5332.24|10
1606070470000|2020-11-22 18:41:10|5371.29|5333.29|5373.89|5335.89|5374.01|5336.01|5371.29|5333.29|10
1606070480000|2020-11-22 18:41:20|5374.22|5336.22|5376.21|5338.21|5376.57|5338.57|5373.79|5335.79|10
1606070490000|2020-11-22 18:41:30|5376.03|5338.03|5371.19|5333.19|5376.21|5338.21|5371.19|5333.19|10
1606070500000|2020-11-22 18:41:40|5371.17|5333.17|5375.75|5337.75|5375.75|5337.75|5371.17|5333.17|10
1606070510000|2020-11-22 18:41:50|5376.37|5338.37|5375.45|5337.45|5377.17|5339.17|5375.36|5337.36|10
1606070520000|2020-11-22 18:42:00|5375.31|5337.31|5375.79|5337.79|5375.79|5337.79|5374.08|5336.08|9
1606070530000|2020-11-22 18:42:10|5375|5337|5375.02|5337.02|5375.02|5337.02|5374.32|5336.32|9
1606070540000|2020-11-22 18:42:20|5374.62|5336.62|5374.3|5336.3|5374.62|5336.62|5373.42|5335.42|10
1606070550000|2020-11-22 18:42:30|5374.13|5336.13|5371.47|5333.47|5374.13|5336.13|5371.14|5333.14|10
1606070560000|2020-11-22 18:42:40|5371.45|5333.45|5372.73|5334.73|5372.75|5334.75|5371.45|5333.45|10
1606070570000|2020-11-22 18:42:50|5372.45|5334.45|5371.59|5333.59|5372.58|5334.58|5371.59|5333.59|9
1606070580000|2020-11-22 18:43:00|5371.29|5333.29|5370.91|5332.91|5371.29|5333.29|5370.65|5332.65|10
1606070590000|2020-11-22 18:43:10|5371.02|5333.02|5376.19|5338.19|5376.19|5338.19|5370.42|5332.42|10
1606070600000|2020-11-22 18:43:20|5376.54|5338.54|5381.02|5343.02|5381.02|5343.02|5376.54|5338.54|10
1606070610000|2020-11-22 18:43:30|5381.15|5343.15|5382.47|5344.47|5382.47|5344.47|5381.15|5343.15|9
1606070620000|2020-11-22 18:43:40|5382.22|5344.22|5380.28|5342.28|5382.33|5344.33|5379.28|5341.28|10
1606070630000|2020-11-22 18:43:50|5380.57|5342.57|5380.27|5342.27|5380.57|5342.57|5379.82|5341.82|10
1606070640000|2020-11-22 18:44:00|5380.16|5342.16|5380.07|5342.07|5380.47|5342.47|5379.87|5341.87|10
1606070650000|2020-11-22 18:44:10|5380.01|5342.01|5380.9|5342.9|5381.24|5343.24|5380.01|5342.01|10
1606070660000|2020-11-22 18:44:20|5381.19|5343.19|5379.54|5341.54|5381.21|5343.21|5379.54|5341.54|10
1606070670000|2020-11-22 18:44:30|5379.68|5341.68|5377.33|5339.33|5379.68|5341.68|5377.33|5339.33|10
1606070680000|2020-11-22 18:44:40|5377.18|5339.18|5375.13|5337.13|5377.18|5339.18|5375.13|5337.13|10
1606070690000|2020-11-22 18:44:50|5374.87|5336.87|5373.59|5335.59|5374.87|5336.87|5373.59|5335.59|10
1606070700000|2020-11-22 18:45:00|5373|5335|5372.1|5334.1|5373.67|5335.67|5372.1|5334.1|10
1606070710000|2020-11-22 18:45:10|5371.94|5333.94|5374.34|5336.34|5374.34|5336.34|5371.88|5333.88|10
1606070720000|2020-11-22 18:45:20|5375.13|5337.13|5375.38|5337.38|5375.38|5337.38|5374.65|5336.65|10
1606070730000|2020-11-22 18:45:30|5375.36|5337.36|5373.08|5335.08|5375.36|5337.36|5373.04|5335.04|10
1606070740000|2020-11-22 18:45:40|5373.02|5335.02|5370.39|5332.39|5373.02|5335.02|5370.39|5332.39|10
1606070750000|2020-11-22 18:45:50|5370.16|5332.16|5367.79|5329.79|5370.35|5332.35|5367.79|5329.79|9
1606070760000|2020-11-22 18:46:00|5367.02|5329.02|5361.26|5323.26|5367.02|5329.02|5361.26|5323.26|10
1606070770000|2020-11-22 18:46:10|5360.84|5322.84|5363.02|5325.02|5363.4|5325.4|5360.84|5322.84|10
1606070780000|2020-11-22 18:46:20|5363.06|5325.06|5361.45|5323.45|5363.09|5325.09|5361.24|5323.24|10
1606070790000|2020-11-22 18:46:30|5361.33|5323.33|5361.91|5323.91|5362.15|5324.15|5361.33|5323.33|10
1606070800000|2020-11-22 18:46:40|5362.09|5324.09|5364.63|5326.63|5364.63|5326.63|5362.09|5324.09|10
1606070810000|2020-11-22 18:46:50|5365.75|5327.75|5364.66|5326.66|5366.79|5328.79|5364.66|5326.66|10
1606070820000|2020-11-22 18:47:00|5364.06|5326.06|5362|5324|5364.06|5326.06|5362|5324|9
1606070830000|2020-11-22 18:47:10|5361.06|5323.06|5360.35|5322.35|5361.23|5323.23|5360.11|5322.11|10
1606070840000|2020-11-22 18:47:20|5359.9|5321.9|5360.06|5322.06|5360.09|5322.09|5359.66|5321.66|9
1606070850000|2020-11-22 18:47:30|5359.63|5321.63|5357.29|5319.29|5359.63|5321.63|5357.29|5319.29|10
1606070860000|2020-11-22 18:47:40|5356.97|5318.97|5357.11|5319.11|5357.11|5319.11|5356.45|5318.45|10
1606070870000|2020-11-22 18:47:50|5357.66|5319.66|5356.86|5318.86|5357.71|5319.71|5356.86|5318.86|10
1606070880000|2020-11-22 18:48:00|5356.93|5318.93|5359.3|5321.3|5359.3|5321.3|5356.82|5318.82|10
1606070890000|2020-11-22 18:48:10|5359.68|5321.68|5360.94|5322.94|5360.99|5322.99|5359.44|5321.44|10
1606070900000|2020-11-22 18:48:20|5361.21|5323.21|5362.76|5324.76|5362.78|5324.78|5361.21|5323.21|10
1606070910000|2020-11-22 18:48:30|5362.81|5324.81|5361.42|5323.42|5363.24|5325.24|5361.41|5323.41|10
1606070920000|2020-11-22 18:48:40|5361.13|5323.13|5362.11|5324.11|5362.11|5324.11|5361.06|5323.06|8
1606070930000|2020-11-22 18:48:50|5362.4|5324.4|5363.65|5325.65|5363.77|5325.77|5362.4|5324.4|9
1606070940000|2020-11-22 18:49:00|5363.76|5325.76|5361.1|5323.1|5364.05|5326.05|5361.1|5323.1|10
1606070950000|2020-11-22 18:49:10|5360.81|5322.81|5359.36|5321.36|5360.81|5322.81|5359.36|5321.36|10
1606070960000|2020-11-22 18:49:20|5358.84|5320.84|5355.93|5317.93|5358.84|5320.84|5355.71|5317.71|10
1606070970000|2020-11-22 18:49:30|5355.91|5317.91|5357.14|5319.14|5357.32|5319.32|5355.91|5317.91|10
1606070980000|2020-11-22 18:49:40|5356.88|5318.88|5356.39|5318.39|5356.89|5318.89|5356.39|5318.39|10
1606070990000|2020-11-22 18:49:50|5356.13|5318.13|5354.89|5316.89|5356.26|5318.26|5354.89|5316.89|10
1606071000000|2020-11-22 18:50:00|5354.86|5316.86|5354.25|5316.25|5354.86|5316.86|5353.5|5315.5|10
1606071010000|2020-11-22 18:50:10|5354.09|5316.09|5354.49|5316.49|5355.44|5317.44|5354.09|5316.09|10
1606071020000|2020-11-22 18:50:20|5354.64|5316.64|5355.39|5317.39|5355.93|5317.93|5354.64|5316.64|10
1606071030000|2020-11-22 18:50:30|5355.22|5317.22|5352.56|5314.56|5355.22|5317.22|5352.17|5314.17|10
1606071040000|2020-11-22 18:50:40|5351.75|5313.75|5351.49|5313.49|5351.75|5313.75|5350.32|5312.32|10
1606071050000|2020-11-22 18:50:50|5351.63|5313.63|5351.63|5313.63|5352.53|5314.53|5351.63|5313.63|10
1606071060000|2020-11-22 18:51:00|5351.64|5313.64|5351.8|5313.8|5351.87|5313.87|5351.48|5313.48|10
1606071070000|2020-11-22 18:51:10|5351.81|5313.81|5347.67|5309.67|5352.03|5314.03|5347.67|5309.67|10
1606071080000|2020-11-22 18:51:20|5347.48|5309.48|5344.97|5306.97|5347.48|5309.48|5344.26|5306.26|10
1606071090000|2020-11-22 18:51:30|5345.04|5307.04|5347.64|5309.64|5347.64|5309.64|5345|5307|10
1606071100000|2020-11-22 18:51:40|5348.2|5310.2|5352.27|5314.27|5352.27|5314.27|5348.2|5310.2|10
1606071110000|2020-11-22 18:51:50|5352.73|5314.73|5351.48|5313.48|5353.28|5315.28|5351.48|5313.48|9
1606071120000|2020-11-22 18:52:00|5351.94|5313.94|5352.66|5314.66|5353.55|5315.55|5351.94|5313.94|10
1606071130000|2020-11-22 18:52:10|5352.17|5314.17|5350.98|5312.98|5352.17|5314.17|5350.8|5312.8|10
1606071140000|2020-11-22 18:52:20|5351.03|5313.03|5355.51|5317.51|5355.51|5317.51|5351.03|5313.03|10
1606071150000|2020-11-22 18:52:30|5355.36|5317.36|5354.42|5316.42|5356.95|5318.95|5354.42|5316.42|10
1606071160000|2020-11-22 18:52:40|5354.23|5316.23|5355.84|5317.84|5355.84|5317.84|5353.4|5315.4|10
1606071170000|2020-11-22 18:52:50|5355.81|5317.81|5351.93|5313.93|5356.12|5318.12|5351.93|5313.93|10
1606071180000|2020-11-22 18:53:00|5351.23|5313.23|5350.95|5312.95|5352|5314|5350.74|5312.74|10
1606071190000|2020-11-22 18:53:10|5351|5313|5349.32|5311.32|5351|5313|5349.32|5311.32|10
1606071200000|2020-11-22 18:53:20|5347.54|5309.54|5348.12|5310.12|5348.12|5310.12|5347.22|5309.22|9
1606071210000|2020-11-22 18:53:30|5348.24|5310.24|5348.3|5310.3|5349.45|5311.45|5348.16|5310.16|9
1606071220000|2020-11-22 18:53:40|5348.08|5310.08|5347.47|5309.47|5348.17|5310.17|5347.47|5309.47|10
1606071230000|2020-11-22 18:53:50|5347.3|5309.3|5347.18|5309.18|5347.46|5309.46|5346.9|5308.9|10
1606071240000|2020-11-22 18:54:00|5347.1|5309.1|5348.42|5310.42|5348.96|5310.96|5346.97|5308.97|10
1606071250000|2020-11-22 18:54:10|5348.47|5310.47|5351.99|5313.99|5351.99|5313.99|5348.47|5310.47|10
1606071260000|2020-11-22 18:54:20|5352.36|5314.36|5355.8|5317.8|5355.8|5317.8|5352.36|5314.36|10
1606071270000|2020-11-22 18:54:30|5355.49|5317.49|5352.81|5314.81|5355.49|5317.49|5352.81|5314.81|10
1606071280000|2020-11-22 18:54:40|5352.33|5314.33|5347.18|5309.18|5352.33|5314.33|5347.18|5309.18|10
1606071290000|2020-11-22 18:54:50|5346.24|5308.24|5349.49|5311.49|5349.49|5311.49|5346.24|5308.24|10
1606071300000|2020-11-22 18:55:00|5349.42|5311.42|5351.57|5313.57|5351.73|5313.73|5349.28|5311.28|10
1606071310000|2020-11-22 18:55:10|5351.66|5313.66|5352.1|5314.1|5352.78|5314.78|5351.59|5313.59|10
1606071320000|2020-11-22 18:55:20|5352.36|5314.36|5352.42|5314.42|5352.94|5314.94|5352.36|5314.36|9
1606071330000|2020-11-22 18:55:30|5352.25|5314.25|5355.81|5317.81|5355.81|5317.81|5352.02|5314.02|10
1606071340000|2020-11-22 18:55:40|5356.43|5318.43|5359.73|5321.73|5359.73|5321.73|5356.43|5318.43|10
1606071350000|2020-11-22 18:55:50|5360.19|5322.19|5359.22|5321.22|5360.74|5322.74|5359.22|5321.22|10
1606071360000|2020-11-22 18:56:00|5359.06|5321.06|5359.8|5321.8|5360.11|5322.11|5358.97|5320.97|10
1606071370000|2020-11-22 18:56:10|5359.95|5321.95|5359.17|5321.17|5359.95|5321.95|5359.16|5321.16|10
1606071380000|2020-11-22 18:56:20|5358.57|5320.57|5357.41|5319.41|5358.57|5320.57|5357.3|5319.3|10
1606071390000|2020-11-22 18:56:30|5357.58|5319.58|5357.54|5319.54|5357.69|5319.69|5357.19|5319.19|9
1606071400000|2020-11-22 18:56:40|5357.53|5319.53|5354.86|5316.86|5357.53|5319.53|5354.86|5316.86|9
1606071410000|2020-11-22 18:56:50|5354.62|5316.62|5352.58|5314.58|5354.62|5316.62|5352.36|5314.36|10
1606071420000|2020-11-22 18:57:00|5353.08|5315.08|5353.85|5315.85|5354.05|5316.05|5352.94|5314.94|9
1606071430000|2020-11-22 18:57:10|5353.73|5315.73|5354.54|5316.54|5354.54|5316.54|5353.73|5315.73|10
1606071440000|2020-11-22 18:57:20|5354.83|5316.83|5355.1|5317.1|5355.97|5317.97|5354.83|5316.83|10
1606071450000|2020-11-22 18:57:30|5354.59|5316.59|5355.01|5317.01|5355.07|5317.07|5354.59|5316.59|10
1606071460000|2020-11-22 18:57:40|5355.29|5317.29|5356.3|5318.3|5356.3|5318.3|5355.29|5317.29|10
1606071470000|2020-11-22 18:57:50|5356.33|5318.33|5355.74|5317.74|5356.33|5318.33|5355.74|5317.74|10
1606071480000|2020-11-22 18:58:00|5355.65|5317.65|5354.78|5316.78|5355.65|5317.65|5354.6|5316.6|10
1606071490000|2020-11-22 18:58:10|5354.74|5316.74|5356.23|5318.23|5356.23|5318.23|5354.74|5316.74|10
1606071500000|2020-11-22 18:58:20|5355.75|5317.75|5354.57|5316.57|5355.75|5317.75|5354.39|5316.39|10
1606071510000|2020-11-22 18:58:30|5354.42|5316.42|5353.62|5315.62|5354.42|5316.42|5353.62|5315.62|10
1606071520000|2020-11-22 18:58:40|5353.6|5315.6|5353.21|5315.21|5353.8|5315.8|5353.21|5315.21|10
1606071530000|2020-11-22 18:58:50|5353|5315|5347.41|5309.41|5353|5315|5347.41|5309.41|10
1606071540000|2020-11-22 18:59:00|5347.66|5309.66|5345.27|5307.27|5347.92|5309.92|5345.27|5307.27|10
1606071550000|2020-11-22 18:59:10|5344.86|5306.86|5344.37|5306.37|5345.07|5307.07|5344.37|5306.37|8
1606071560000|2020-11-22 18:59:20|5344.07|5306.07|5344.58|5306.58|5344.58|5306.58|5342.82|5304.82|10
1606071570000|2020-11-22 18:59:30|5345.03|5307.03|5349.5|5311.5|5349.5|5311.5|5345.03|5307.03|10
1606071580000|2020-11-22 18:59:40|5349.83|5311.83|5350.25|5312.25|5350.59|5312.59|5349.83|5311.83|9
1606071590000|2020-11-22 18:59:50|5350.6|5312.6|5350.19|5312.19|5351.4|5313.4|5350.19|5312.19|10
1606071600000|2020-11-22 19:00:00|5350.16|5312.16|5351.09|5313.09|5351.09|5313.09|5349.94|5311.94|10
1606071610000|2020-11-22 19:00:10|5351.36|5313.36|5356.64|5318.64|5356.64|5318.64|5351.36|5313.36|10
1606071620000|2020-11-22 19:00:20|5357.38|5319.38|5362.73|5324.73|5362.73|5324.73|5357.38|5319.38|10
1606071630000|2020-11-22 19:00:30|5364.01|5326.01|5364.01|5326.01|5364.35|5326.35|5363.56|5325.56|9
1606071640000|2020-11-22 19:00:40|5363.94|5325.94|5362.82|5324.82|5363.94|5325.94|5362.74|5324.74|10
1606071650000|2020-11-22 19:00:50|5362.32|5324.32|5364.07|5326.07|5364.07|5326.07|5362.2|5324.2|10
1606071660000|2020-11-22 19:01:00|5364.42|5326.42|5365.32|5327.32|5365.32|5327.32|5364.42|5326.42|10
1606071670000|2020-11-22 19:01:10|5365.46|5327.46|5363.46|5325.46|5365.79|5327.79|5363.46|5325.46|10
1606071680000|2020-11-22 19:01:20|5363.12|5325.12|5363.59|5325.59|5363.59|5325.59|5362.51|5324.51|10
1606071690000|2020-11-22 19:01:30|5363.94|5325.94|5366.86|5328.86|5366.86|5328.86|5363.94|5325.94|10
1606071700000|2020-11-22 19:01:40|5367.24|5329.24|5368.43|5330.43|5368.73|5330.73|5367.24|5329.24|10
1606071710000|2020-11-22 19:01:50|5368.09|5330.09|5369.47|5331.47|5369.47|5331.47|5366.42|5328.42|10
1606071720000|2020-11-22 19:02:00|5369.87|5331.87|5372.81|5334.81|5372.81|5334.81|5369.87|5331.87|10
1606071730000|2020-11-22 19:02:10|5373.56|5335.56|5375.8|5337.8|5376.05|5338.05|5373.56|5335.56|10
1606071740000|2020-11-22 19:02:20|5376.03|5338.03|5377.04|5339.04|5377.04|5339.04|5376.03|5338.03|10
1606071750000|2020-11-22 19:02:30|5377.85|5339.85|5378.01|5340.01|5378.01|5340.01|5377.35|5339.35|10
1606071760000|2020-11-22 19:02:40|5377.83|5339.83|5380.51|5342.51|5380.51|5342.51|5377.83|5339.83|10
1606071770000|2020-11-22 19:02:50|5380.99|5342.99|5382.8|5344.8|5382.8|5344.8|5380.99|5342.99|10
1606071780000|2020-11-22 19:03:00|5383.25|5345.25|5388.19|5350.19|5388.39|5350.39|5383.25|5345.25|10
1606071790000|2020-11-22 19:03:10|5388.13|5350.13|5390.17|5352.17|5390.17|5352.17|5388.13|5350.13|10
1606071800000|2020-11-22 19:03:20|5390.61|5352.61|5391.12|5353.12|5391.48|5353.48|5390.61|5352.61|10
1606071810000|2020-11-22 19:03:30|5391.53|5353.53|5386.94|5348.94|5391.62|5353.62|5386.94|5348.94|10
1606071820000|2020-11-22 19:03:40|5387.14|5349.14|5383.47|5345.47|5387.14|5349.14|5383.47|5345.47|10
1606071830000|2020-11-22 19:03:50|5382.85|5344.85|5382.7|5344.7|5383|5345|5382.24|5344.24|10
1606071840000|2020-11-22 19:04:00|5382.5|5344.5|5385.77|5347.77|5385.77|5347.77|5382.5|5344.5|9
1606071850000|2020-11-22 19:04:10|5385.75|5347.75|5384.83|5346.83|5386.18|5348.18|5384.72|5346.72|10
1606071860000|2020-11-22 19:04:20|5384.52|5346.52|5382.75|5344.75|5384.52|5346.52|5382.62|5344.62|9
1606071870000|2020-11-22 19:04:30|5382.71|5344.71|5385.15|5347.15|5385.15|5347.15|5382.71|5344.71|10
1606071880000|2020-11-22 19:04:40|5385.64|5347.64|5386.64|5348.64|5386.64|5348.64|5385.64|5347.64|10
1606071890000|2020-11-22 19:04:50|5387.17|5349.17|5389.2|5351.2|5389.24|5351.24|5387.17|5349.17|10
1606071900000|2020-11-22 19:05:00|5389.02|5351.02|5387.65|5349.65|5389.02|5351.02|5387.37|5349.37|9
1606071910000|2020-11-22 19:05:10|5387.53|5349.53|5386.65|5348.65|5388.39|5350.39|5386.65|5348.65|10
1606071920000|2020-11-22 19:05:20|5386.15|5348.15|5384.23|5346.23|5386.15|5348.15|5383.46|5345.46|10
1606071930000|2020-11-22 19:05:30|5384.05|5346.05|5385.39|5347.39|5385.39|5347.39|5383.45|5345.45|9
1606071940000|2020-11-22 19:05:40|5386.18|5348.18|5385.52|5347.52|5386.18|5348.18|5385.48|5347.48|10
1606071950000|2020-11-22 19:05:50|5384.63|5346.63|5385.57|5347.57|5385.57|5347.57|5383.26|5345.26|10
1606071960000|2020-11-22 19:06:00|5385.98|5347.98|5388.71|5350.71|5388.71|5350.71|5385.64|5347.64|10
1606071970000|2020-11-22 19:06:10|5388.92|5350.92|5390.14|5352.14|5391.04|5353.04|5388.92|5350.92|10
1606071980000|2020-11-22 19:06:20|5389.71|5351.71|5386.2|5348.2|5389.71|5351.71|5386.05|5348.05|10
1606071990000|2020-11-22 19:06:30|5385.81|5347.81|5382.2|5344.2|5385.81|5347.81|5382.2|5344.2|10
1606072000000|2020-11-22 19:06:40|5382.13|5344.13|5379.33|5341.33|5382.13|5344.13|5379.33|5341.33|10
1606072010000|2020-11-22 19:06:50|5378.63|5340.63|5376.81|5338.81|5378.63|5340.63|5376.68|5338.68|10
1606072020000|2020-11-22 19:07:00|5376.78|5338.78|5377.7|5339.7|5377.7|5339.7|5376.78|5338.78|10
1606072030000|2020-11-22 19:07:10|5377.75|5339.75|5378.48|5340.48|5378.93|5340.93|5377.75|5339.75|9
1606072040000|2020-11-22 19:07:20|5378.61|5340.61|5380.8|5342.8|5380.8|5342.8|5378.61|5340.61|10
1606072050000|2020-11-22 19:07:30|5380.82|5342.82|5380.24|5342.24|5381.27|5343.27|5380.16|5342.16|10
1606072060000|2020-11-22 19:07:40|5380.51|5342.51|5380.52|5342.52|5381.28|5343.28|5380.51|5342.51|10
1606072070000|2020-11-22 19:07:50|5380.43|5342.43|5378.57|5340.57|5380.43|5342.43|5378.12|5340.12|9
1606072080000|2020-11-22 19:08:00|5378.45|5340.45|5376.86|5338.86|5378.57|5340.57|5376.86|5338.86|10
1606072090000|2020-11-22 19:08:10|5376.79|5338.79|5377.2|5339.2|5377.2|5339.2|5376.37|5338.37|10
1606072100000|2020-11-22 19:08:20|5376.71|5338.71|5376.98|5338.98|5377.04|5339.04|5376.39|5338.39|10
1606072110000|2020-11-22 19:08:30|5377.64|5339.64|5382.92|5344.92|5382.92|5344.92|5377.64|5339.64|10
1606072120000|2020-11-22 19:08:40|5383.41|5345.41|5384.83|5346.83|5384.83|5346.83|5383.35|5345.35|10
1606072130000|2020-11-22 19:08:50|5384.88|5346.88|5386.22|5348.22|5386.22|5348.22|5384.79|5346.79|10
1606072140000|2020-11-22 19:09:00|5386.08|5348.08|5390.51|5352.51|5390.51|5352.51|5385.85|5347.85|10
1606072150000|2020-11-22 19:09:10|5391.49|5353.49|5391.57|5353.57|5392.01|5354.01|5391.49|5353.49|10
1606072160000|2020-11-22 19:09:20|5391.54|5353.54|5391.72|5353.72|5391.72|5353.72|5390.96|5352.96|10
1606072170000|2020-11-22 19:09:30|5391.64|5353.64|5389.98|5351.98|5391.84|5353.84|5389.98|5351.98|9
1606072180000|2020-11-22 19:09:40|5389.33|5351.33|5386.94|5348.94|5389.33|5351.33|5386.94|5348.94|10
1606072190000|2020-11-22 19:09:50|5386.76|5348.76|5384.57|5346.57|5386.76|5348.76|5384.42|5346.42|10
1606072200000|2020-11-22 19:10:00|5384.71|5346.71|5386.82|5348.82|5386.82|5348.82|5384.65|5346.65|9
1606072210000|2020-11-22 19:10:10|5387.22|5349.22|5387.53|5349.53|5387.75|5349.75|5387.22|5349.22|10
1606072220000|2020-11-22 19:10:20|5387.12|5349.12|5383.51|5345.51|5387.12|5349.12|5383.3|5345.3|10
1606072230000|2020-11-22 19:10:30|5383.06|5345.06|5379.75|5341.75|5383.06|5345.06|5379.53|5341.53|9
1606072240000|2020-11-22 19:10:40|5379.79|5341.79|5376.56|5338.56|5379.79|5341.79|5376.01|5338.01|10
1606072250000|2020-11-22 19:10:50|5376.46|5338.46|5372.9|5334.9|5376.46|5338.46|5372.9|5334.9|10
1606072260000|2020-11-22 19:11:00|5372.96|5334.96|5371.07|5333.07|5373.2|5335.2|5371.07|5333.07|10
1606072270000|2020-11-22 19:11:10|5370.89|5332.89|5366.03|5328.03|5370.89|5332.89|5366.03|5328.03|10
1606072280000|2020-11-22 19:11:20|5365.64|5327.64|5363.79|5325.79|5366.18|5328.18|5363.79|5325.79|10
1606072290000|2020-11-22 19:11:30|5364.13|5326.13|5362.46|5324.46|5364.13|5326.13|5362.46|5324.46|10
1606072300000|2020-11-22 19:11:40|5362.65|5324.65|5361.17|5323.17|5362.77|5324.77|5361.17|5323.17|10
1606072310000|2020-11-22 19:11:50|5361.19|5323.19|5361.7|5323.7|5361.7|5323.7|5360.8|5322.8|9
1606072320000|2020-11-22 19:12:00|5361.5|5323.5|5358.69|5320.69|5361.5|5323.5|5358.69|5320.69|10
1606072330000|2020-11-22 19:12:10|5358.37|5320.37|5350.25|5312.25|5358.37|5320.37|5350.25|5312.25|10
1606072340000|2020-11-22 19:12:20|5349.06|5311.06|5349.69|5311.69|5350.83|5312.83|5348.43|5310.43|10
1606072350000|2020-11-22 19:12:30|5349.25|5311.25|5348.13|5310.13|5350.63|5312.63|5348.13|5310.13|10
1606072360000|2020-11-22 19:12:40|5347.1|5309.1|5346.4|5308.4|5347.1|5309.1|5345.63|5307.63|10
1606072370000|2020-11-22 19:12:50|5346.48|5308.48|5347.71|5309.71|5347.71|5309.71|5346.25|5308.25|10
1606072380000|2020-11-22 19:13:00|5348.1|5310.1|5347.1|5309.1|5349.85|5311.85|5347.1|5309.1|10
1606072390000|2020-11-22 19:13:10|5346.92|5308.92|5347.27|5309.27|5347.27|5309.27|5346.19|5308.19|10
1606072400000|2020-11-22 19:13:20|5347.02|5309.02|5346.72|5308.72|5347.02|5309.02|5345.59|5307.59|10
1606072410000|2020-11-22 19:13:30|5346.77|5308.77|5346.37|5308.37|5346.87|5308.87|5346|5308|10
1606072420000|2020-11-22 19:13:40|5346.44|5308.44|5346.68|5308.68|5347.12|5309.12|5346.44|5308.44|10
1606072430000|2020-11-22 19:13:50|5346.73|5308.73|5349.64|5311.64|5349.81|5311.81|5346.49|5308.49|10
1606072440000|2020-11-22 19:14:00|5349.84|5311.84|5351.03|5313.03|5351.15|5313.15|5349.84|5311.84|10
1606072450000|2020-11-22 19:14:10|5350.61|5312.61|5353.45|5315.45|5353.45|5315.45|5350.61|5312.61|10
1606072460000|2020-11-22 19:14:20|5354.35|5316.35|5358.44|5320.44|5358.44|5320.44|5354.35|5316.35|10
1606072470000|2020-11-22 19:14:30|5359.19|5321.19|5361.91|5323.91|5361.94|5323.94|5359.19|5321.19|10
1606072480000|2020-11-22 19:14:40|5361.5|5323.5|5358.76|5320.76|5361.5|5323.5|5358.76|5320.76|10
1606072490000|2020-11-22 19:14:50|5358.67|5320.67|5357.76|5319.76|5359.28|5321.28|5357.31|5319.31|10
1606072500000|2020-11-22 19:15:00|5357.3|5319.3|5360.46|5322.46|5360.46|5322.46|5356.77|5318.77|10
1606072510000|2020-11-22 19:15:10|5360.2|5322.2|5363.53|5325.53|5363.53|5325.53|5360.01|5322.01|10
1606072520000|2020-11-22 19:15:20|5363.58|5325.58|5364.73|5326.73|5364.73|5326.73|5363.57|5325.57|10
1606072530000|2020-11-22 19:15:30|5365|5327|5368.08|5330.08|5368.08|5330.08|5365|5327|10
1606072540000|2020-11-22 19:15:40|5368.34|5330.34|5370.29|5332.29|5370.51|5332.51|5368.34|5330.34|10
1606072550000|2020-11-22 19:15:50|5370.46|5332.46|5371.22|5333.22|5371.45|5333.45|5370.41|5332.41|10
1606072560000|2020-11-22 19:16:00|5370.75|5332.75|5371.18|5333.18|5371.24|5333.24|5370.75|5332.75|10
1606072570000|2020-11-22 19:16:10|5370.98|5332.98|5370.01|5332.01|5370.98|5332.98|5370.01|5332.01|10
1606072580000|2020-11-22 19:16:20|5369.64|5331.64|5366.93|5328.93|5369.64|5331.64|5366.46|5328.46|10
1606072590000|2020-11-22 19:16:30|5366.89|5328.89|5364.36|5326.36|5366.89|5328.89|5364.36|5326.36|10
1606072600000|2020-11-22 19:16:40|5363.63|5325.63|5362.12|5324.12|5363.63|5325.63|5362.12|5324.12|10
1606072610000|2020-11-22 19:16:50|5361.8|5323.8|5357.92|5319.92|5361.8|5323.8|5357.92|5319.92|10
1606072620000|2020-11-22 19:17:00|5357.97|5319.97|5356.1|5318.1|5357.97|5319.97|5356.1|5318.1|9
1606072630000|2020-11-22 19:17:10|5355.88|5317.88|5356.59|5318.59|5356.59|5318.59|5355.26|5317.26|10
1606072640000|2020-11-22 19:17:20|5356.56|5318.56|5357.78|5319.78|5357.78|5319.78|5356.56|5318.56|10
1606072650000|2020-11-22 19:17:30|5357.73|5319.73|5355.43|5317.43|5357.73|5319.73|5355.43|5317.43|10
1606072660000|2020-11-22 19:17:40|5354.94|5316.94|5350.75|5312.75|5354.94|5316.94|5350.75|5312.75|10
1606072670000|2020-11-22 19:17:50|5349.85|5311.85|5347.77|5309.77|5349.85|5311.85|5347.09|5309.09|10
1606072680000|2020-11-22 19:18:00|5347.9|5309.9|5349.88|5311.88|5350.17|5312.17|5347.9|5309.9|10
1606072690000|2020-11-22 19:18:10|5349.8|5311.8|5349.98|5311.98|5350.25|5312.25|5349.65|5311.65|10
1606072700000|2020-11-22 19:18:20|5350.02|5312.02|5346.53|5308.53|5350.02|5312.02|5346.53|5308.53|10
1606072710000|2020-11-22 19:18:30|5346.79|5308.79|5346.03|5308.03|5346.79|5308.79|5345.08|5307.08|10
1606072720000|2020-11-22 19:18:40|5346.21|5308.21|5348.04|5310.04|5348.08|5310.08|5346.21|5308.21|10
1606072730000|2020-11-22 19:18:50|5348.24|5310.24|5347.92|5309.92|5348.66|5310.66|5347.78|5309.78|10
1606072740000|2020-11-22 19:19:00|5347.12|5309.12|5346.4|5308.4|5347.12|5309.12|5346.21|5308.21|10
1606072750000|2020-11-22 19:19:10|5346.14|5308.14|5345.28|5307.28|5346.14|5308.14|5345.07|5307.07|10
1606072760000|2020-11-22 19:19:20|5345.15|5307.15|5345.96|5307.96|5345.96|5307.96|5345.02|5307.02|10
1606072770000|2020-11-22 19:19:30|5346|5308|5346.94|5308.94|5346.94|5308.94|5345.81|5307.81|10
1606072780000|2020-11-22 19:19:40|5347.07|5309.07|5350.7|5312.7|5350.7|5312.7|5347.07|5309.07|10
1606072790000|2020-11-22 19:19:50|5350.84|5312.84|5353.23|5315.23|5353.23|5315.23|5350.84|5312.84|10
1606072800000|2020-11-22 19:20:00|5353.3|5315.3|5353.59|5315.59|5353.63|5315.63|5353.3|5315.3|8
1606072810000|2020-11-22 19:20:10|5353.33|5315.33|5351.92|5313.92|5353.33|5315.33|5351.79|5313.79|8
1606072820000|2020-11-22 19:20:20|5351.88|5313.88|5350.52|5312.52|5351.88|5313.88|5350.52|5312.52|9
1606072830000|2020-11-22 19:20:30|5350.49|5312.49|5352.12|5314.12|5352.12|5314.12|5350.49|5312.49|9
1606072840000|2020-11-22 19:20:40|5352.45|5314.45|5354.95|5316.95|5354.95|5316.95|5352.45|5314.45|10
1606072850000|2020-11-22 19:20:50|5355.24|5317.24|5355.6|5317.6|5355.6|5317.6|5355.21|5317.21|10
1606072860000|2020-11-22 19:21:00|5355.29|5317.29|5355.98|5317.98|5355.98|5317.98|5355.22|5317.22|10
1606072870000|2020-11-22 19:21:10|5355.69|5317.69|5354.97|5316.97|5356.29|5318.29|5354.96|5316.96|9
1606072880000|2020-11-22 19:21:20|5354.51|5316.51|5353.58|5315.58|5354.51|5316.51|5353.58|5315.58|10
1606072890000|2020-11-22 19:21:30|5353.64|5315.64|5351.35|5313.35|5353.64|5315.64|5351.35|5313.35|10
1606072900000|2020-11-22 19:21:40|5350.84|5312.84|5348.08|5310.08|5350.84|5312.84|5347.92|5309.92|10
1606072910000|2020-11-22 19:21:50|5347.46|5309.46|5348.87|5310.87|5348.87|5310.87|5347.46|5309.46|9
1606072920000|2020-11-22 19:22:00|5349.28|5311.28|5352.09|5314.09|5352.09|5314.09|5349.28|5311.28|10
1606072930000|2020-11-22 19:22:10|5352.3|5314.3|5353.53|5315.53|5353.85|5315.85|5352.3|5314.3|10
1606072940000|2020-11-22 19:22:20|5353.26|5315.26|5352.14|5314.14|5353.26|5315.26|5352.14|5314.14|10
1606072950000|2020-11-22 19:22:30|5352.12|5314.12|5352.54|5314.54|5352.54|5314.54|5351.19|5313.19|10
1606072960000|2020-11-22 19:22:40|5352.78|5314.78|5356.41|5318.41|5356.48|5318.48|5352.78|5314.78|9
1606072970000|2020-11-22 19:22:50|5356.76|5318.76|5360.03|5322.03|5360.03|5322.03|5356.76|5318.76|10
1606072980000|2020-11-22 19:23:00|5360.52|5322.52|5361.6|5323.6|5362.47|5324.47|5360.52|5322.52|9
1606072990000|2020-11-22 19:23:10|5361.65|5323.65|5366.58|5328.58|5367.22|5329.22|5361.65|5323.65|10
1606073000000|2020-11-22 19:23:20|5366.64|5328.64|5363.56|5325.56|5366.64|5328.64|5363.56|5325.56|9
1606073010000|2020-11-22 19:23:30|5363.52|5325.52|5365.25|5327.25|5365.67|5327.67|5363.52|5325.52|10
1606073020000|2020-11-22 19:23:40|5364.77|5326.77|5363.27|5325.27|5364.82|5326.82|5363.27|5325.27|10
1606073030000|2020-11-22 19:23:50|5363.16|5325.16|5362.2|5324.2|5363.16|5325.16|5362.2|5324.2|10
1606073040000|2020-11-22 19:24:00|5362.6|5324.6|5363.12|5325.12|5363.61|5325.61|5362.6|5324.6|10
1606073050000|2020-11-22 19:24:10|5363.31|5325.31|5365.79|5327.79|5365.88|5327.88|5363.31|5325.31|10
1606073060000|2020-11-22 19:24:20|5365.73|5327.73|5358.85|5320.85|5365.73|5327.73|5358.85|5320.85|10
1606073070000|2020-11-22 19:24:30|5358.19|5320.19|5356.03|5318.03|5358.19|5320.19|5356.03|5318.03|10
1606073080000|2020-11-22 19:24:40|5356.14|5318.14|5353.77|5315.77|5356.14|5318.14|5353.77|5315.77|10
1606073090000|2020-11-22 19:24:50|5353.24|5315.24|5350.4|5312.4|5353.24|5315.24|5350.11|5312.11|9
1606073100000|2020-11-22 19:25:00|5350.82|5312.82|5350.69|5312.69|5351.49|5313.49|5350.6|5312.6|10
1606073110000|2020-11-22 19:25:10|5350.82|5312.82|5351.78|5313.78|5351.82|5313.82|5350.59|5312.59|10
1606073120000|2020-11-22 19:25:20|5351.63|5313.63|5350.16|5312.16|5351.81|5313.81|5350.13|5312.13|10
1606073130000|2020-11-22 19:25:30|5350.12|5312.12|5350.72|5312.72|5350.72|5312.72|5349.71|5311.71|10
1606073140000|2020-11-22 19:25:40|5350.57|5312.57|5351.28|5313.28|5351.42|5313.42|5350.57|5312.57|10
1606073150000|2020-11-22 19:25:50|5351.41|5313.41|5349.86|5311.86|5351.49|5313.49|5349.77|5311.77|9
1606073160000|2020-11-22 19:26:00|5349.6|5311.6|5350.62|5312.62|5350.72|5312.72|5349.6|5311.6|9
1606073170000|2020-11-22 19:26:10|5350.57|5312.57|5347.99|5309.99|5350.57|5312.57|5347.99|5309.99|10
1606073180000|2020-11-22 19:26:20|5347.92|5309.92|5348.23|5310.23|5348.38|5310.38|5346.91|5308.91|10
1606073190000|2020-11-22 19:26:30|5348.52|5310.52|5349|5311|5349.19|5311.19|5348.52|5310.52|8
1606073200000|2020-11-22 19:26:40|5348.79|5310.79|5348.94|5310.94|5348.94|5310.94|5348.34|5310.34|10
1606073210000|2020-11-22 19:26:50|5349.37|5311.37|5350.44|5312.44|5350.44|5312.44|5349.37|5311.37|10
1606073220000|2020-11-22 19:27:00|5350.41|5312.41|5350.1|5312.1|5350.67|5312.67|5350.1|5312.1|9
1606073230000|2020-11-22 19:27:10|5350.06|5312.06|5348.75|5310.75|5350.06|5312.06|5348.32|5310.32|9
1606073240000|2020-11-22 19:27:20|5348.43|5310.43|5347.2|5309.2|5348.43|5310.43|5347.2|5309.2|10
1606073250000|2020-11-22 19:27:30|5346.99|5308.99|5347.4|5309.4|5347.4|5309.4|5346.7|5308.7|10
1606073260000|2020-11-22 19:27:40|5347.42|5309.42|5348.53|5310.53|5348.53|5310.53|5347.42|5309.42|10
1606073270000|2020-11-22 19:27:50|5348.68|5310.68|5350.57|5312.57|5350.57|5312.57|5348.68|5310.68|10
1606073280000|2020-11-22 19:28:00|5350.7|5312.7|5351.91|5313.91|5351.91|5313.91|5350.7|5312.7|10
1606073290000|2020-11-22 19:28:10|5351.88|5313.88|5350.4|5312.4|5351.88|5313.88|5350.4|5312.4|10
1606073300000|2020-11-22 19:28:20|5350.43|5312.43|5349.84|5311.84|5350.43|5312.43|5349.84|5311.84|10
1606073310000|2020-11-22 19:28:30|5349.74|5311.74|5348.28|5310.28|5349.74|5311.74|5346.87|5308.87|10
1606073320000|2020-11-22 19:28:40|5348.09|5310.09|5346.06|5308.06|5348.09|5310.09|5346.06|5308.06|9
1606073330000|2020-11-22 19:28:50|5345.99|5307.99|5344.61|5306.61|5345.99|5307.99|5344.54|5306.54|10
1606073340000|2020-11-22 19:29:00|5344.4|5306.4|5346.04|5308.04|5346.11|5308.11|5344.4|5306.4|10
1606073350000|2020-11-22 19:29:10|5346.1|5308.1|5345.09|5307.09|5346.1|5308.1|5345.03|5307.03|9
1606073360000|2020-11-22 19:29:20|5344.55|5306.55|5341.43|5303.43|5344.55|5306.55|5341.43|5303.43|10
1606073370000|2020-11-22 19:29:30|5341.54|5303.54|5340.05|5302.05|5341.54|5303.54|5340.05|5302.05|10
1606073380000|2020-11-22 19:29:40|5339.87|5301.87|5339.87|5301.87|5340.18|5302.18|5339.51|5301.51|10
1606073390000|2020-11-22 19:29:50|5339.83|5301.83|5339.72|5301.72|5339.89|5301.89|5339.51|5301.51|10
1606073400000|2020-11-22 19:30:00|5339.52|5301.52|5339.22|5301.22|5339.94|5301.94|5338.86|5300.86|10
1606073410000|2020-11-22 19:30:10|5339.17|5301.17|5341.21|5303.21|5341.21|5303.21|5339.17|5301.17|10
1606073420000|2020-11-22 19:30:20|5341.22|5303.22|5343.35|5305.35|5343.35|5305.35|5341.22|5303.22|10
1606073430000|2020-11-22 19:30:30|5343.51|5305.51|5348.05|5310.05|5348.05|5310.05|5343.51|5305.51|10
1606073440000|2020-11-22 19:30:40|5347.92|5309.92|5353.07|5315.07|5353.07|5315.07|5347.92|5309.92|10
1606073450000|2020-11-22 19:30:50|5353.35|5315.35|5352.46|5314.46|5353.35|5315.35|5352.43|5314.43|10
1606073460000|2020-11-22 19:31:00|5352.69|5314.69|5354.19|5316.19|5354.32|5316.32|5352.67|5314.67|10
1606073470000|2020-11-22 19:31:10|5353.93|5315.93|5354.39|5316.39|5354.44|5316.44|5353.71|5315.71|9
1606073480000|2020-11-22 19:31:20|5354.43|5316.43|5354.03|5316.03|5354.91|5316.91|5354.03|5316.03|10
1606073490000|2020-11-22 19:31:30|5353.68|5315.68|5353.84|5315.84|5354.13|5316.13|5353.68|5315.68|10
1606073500000|2020-11-22 19:31:40|5353.81|5315.81|5353.42|5315.42|5353.89|5315.89|5353.42|5315.42|9
1606073510000|2020-11-22 19:31:50|5353.49|5315.49|5354.28|5316.28|5354.28|5316.28|5353.49|5315.49|9
1606073520000|2020-11-22 19:32:00|5354.31|5316.31|5356.06|5318.06|5356.06|5318.06|5354.23|5316.23|10
1606073530000|2020-11-22 19:32:10|5356.09|5318.09|5358.45|5320.45|5358.45|5320.45|5356.09|5318.09|10
1606073540000|2020-11-22 19:32:20|5358.49|5320.49|5360.52|5322.52|5360.73|5322.73|5358.49|5320.49|10
1606073550000|2020-11-22 19:32:30|5360.48|5322.48|5360.56|5322.56|5360.56|5322.56|5359.87|5321.87|10
1606073560000|2020-11-22 19:32:40|5360.5|5322.5|5361.43|5323.43|5361.59|5323.59|5360.47|5322.47|9
1606073570000|2020-11-22 19:32:50|5361.44|5323.44|5361.1|5323.1|5361.58|5323.58|5360.89|5322.89|10
1606073580000|2020-11-22 19:33:00|5361.12|5323.12|5361.28|5323.28|5361.28|5323.28|5360.58|5322.58|9
1606073590000|2020-11-22 19:33:10|5361.11|5323.11|5361.47|5323.47|5361.63|5323.63|5361.11|5323.11|10
1606073600000|2020-11-22 19:33:20|5361.43|5323.43|5361.03|5323.03|5361.43|5323.43|5360.87|5322.87|10
1606073610000|2020-11-22 19:33:30|5360.81|5322.81|5361.36|5323.36|5361.5|5323.5|5360.58|5322.58|10
1606073620000|2020-11-22 19:33:40|5361.38|5323.38|5362.28|5324.28|5362.36|5324.36|5361.38|5323.38|10
1606073630000|2020-11-22 19:33:50|5362.27|5324.27|5363.36|5325.36|5363.36|5325.36|5362.27|5324.27|9
1606073640000|2020-11-22 19:34:00|5363.56|5325.56|5363.83|5325.83|5363.99|5325.99|5363.56|5325.56|9
1606073650000|2020-11-22 19:34:10|5363.95|5325.95|5364.35|5326.35|5364.62|5326.62|5363.95|5325.95|9
1606073660000|2020-11-22 19:34:20|5364.29|5326.29|5363.35|5325.35|5364.73|5326.73|5363.35|5325.35|10
1606073670000|2020-11-22 19:34:30|5363.07|5325.07|5365.02|5327.02|5365.09|5327.09|5363.07|5325.07|10
1606073680000|2020-11-22 19:34:40|5365.04|5327.04|5366.59|5328.59|5366.59|5328.59|5364.9|5326.9|10
1606073690000|2020-11-22 19:34:50|5367.31|5329.31|5368.54|5330.54|5368.54|5330.54|5367.31|5329.31|10
1606073700000|2020-11-22 19:35:00|5368.49|5330.49|5368.83|5330.83|5369.44|5331.44|5368.42|5330.42|9
1606073710000|2020-11-22 19:35:10|5368.47|5330.47|5366.78|5328.78|5368.49|5330.49|5366.78|5328.78|10
1606073720000|2020-11-22 19:35:20|5366.63|5328.63|5364.92|5326.92|5366.63|5328.63|5364.92|5326.92|9
1606073730000|2020-11-22 19:35:30|5364.69|5326.69|5365.72|5327.72|5365.72|5327.72|5364.18|5326.18|10
1606073740000|2020-11-22 19:35:40|5366|5328|5366.66|5328.66|5367.13|5329.13|5366|5328|10
1606073750000|2020-11-22 19:35:50|5366.92|5328.92|5367.63|5329.63|5367.63|5329.63|5366.92|5328.92|10
1606073760000|2020-11-22 19:36:00|5367.7|5329.7|5367.97|5329.97|5368.55|5330.55|5367.64|5329.64|10
1606073770000|2020-11-22 19:36:10|5367.93|5329.93|5367.75|5329.75|5368.13|5330.13|5367.68|5329.68|10
1606073780000|2020-11-22 19:36:20|5367.26|5329.26|5367.53|5329.53|5367.53|5329.53|5366.41|5328.41|10
1606073790000|2020-11-22 19:36:30|5367.88|5329.88|5370.27|5332.27|5370.27|5332.27|5367.88|5329.88|10
1606073800000|2020-11-22 19:36:40|5370.4|5332.4|5372.03|5334.03|5372.05|5334.05|5370.3|5332.3|10
1606073810000|2020-11-22 19:36:50|5372.5|5334.5|5373.96|5335.96|5374.1|5336.1|5372.5|5334.5|10
1606073820000|2020-11-22 19:37:00|5373.95|5335.95|5374.32|5336.32|5374.67|5336.67|5373.95|5335.95|9
1606073830000|2020-11-22 19:37:10|5374.59|5336.59|5374.93|5336.93|5374.93|5336.93|5374.49|5336.49|10
1606073840000|2020-11-22 19:37:20|5375.21|5337.21|5375.27|5337.27|5375.99|5337.99|5375.19|5337.19|9
1606073850000|2020-11-22 19:37:30|5375.52|5337.52|5374.4|5336.4|5375.52|5337.52|5374.35|5336.35|10
1606073860000|2020-11-22 19:37:40|5374.96|5336.96|5377.61|5339.61|5377.61|5339.61|5374.96|5336.96|10
1606073870000|2020-11-22 19:37:50|5377.68|5339.68|5378.01|5340.01|5378.78|5340.78|5377.64|5339.64|10
1606073880000|2020-11-22 19:38:00|5377.97|5339.97|5377.76|5339.76|5378.07|5340.07|5377.76|5339.76|10
1606073890000|2020-11-22 19:38:10|5377.78|5339.78|5377.13|5339.13|5377.78|5339.78|5377.04|5339.04|10
1606073900000|2020-11-22 19:38:20|5376.83|5338.83|5374.53|5336.53|5376.83|5338.83|5374.53|5336.53|9
1606073910000|2020-11-22 19:38:30|5373.29|5335.29|5368.59|5330.59|5373.29|5335.29|5368.59|5330.59|10
1606073920000|2020-11-22 19:38:40|5368.04|5330.04|5367.31|5329.31|5368.04|5330.04|5365.41|5327.41|10
1606073930000|2020-11-22 19:38:50|5367.43|5329.43|5370.58|5332.58|5370.58|5332.58|5367.43|5329.43|10
1606073940000|2020-11-22 19:39:00|5371.12|5333.12|5372|5334|5372|5334|5370.49|5332.49|10
1606073950000|2020-11-22 19:39:10|5372.4|5334.4|5375.33|5337.33|5375.33|5337.33|5372.4|5334.4|10
1606073960000|2020-11-22 19:39:20|5376.15|5338.15|5376.19|5338.19|5376.19|5338.19|5375.53|5337.53|10
1606073970000|2020-11-22 19:39:30|5376.17|5338.17|5376.06|5338.06|5376.62|5338.62|5376.06|5338.06|9
1606073980000|2020-11-22 19:39:40|5375.25|5337.25|5375.21|5337.21|5375.25|5337.25|5374.36|5336.36|10
1606073990000|2020-11-22 19:39:50|5375.17|5337.17|5375.86|5337.86|5375.96|5337.96|5375.17|5337.17|10
1606074000000|2020-11-22 19:40:00|5375.82|5337.82|5376.1|5338.1|5376.48|5338.48|5375.7|5337.7|10
1606074010000|2020-11-22 19:40:10|5376.19|5338.19|5374.51|5336.51|5376.28|5338.28|5374.51|5336.51|10
1606074020000|2020-11-22 19:40:20|5374.4|5336.4|5371.78|5333.78|5374.4|5336.4|5371.78|5333.78|10
1606074030000|2020-11-22 19:40:30|5371.47|5333.47|5372.53|5334.53|5372.53|5334.53|5371.31|5333.31|10
1606074040000|2020-11-22 19:40:40|5372.26|5334.26|5372.65|5334.65|5373.07|5335.07|5372.15|5334.15|10
1606074050000|2020-11-22 19:40:50|5372.69|5334.69|5371.48|5333.48|5372.69|5334.69|5371.38|5333.38|10
1606074060000|2020-11-22 19:41:00|5371.74|5333.74|5371.86|5333.86|5372.07|5334.07|5371.69|5333.69|10
1606074070000|2020-11-22 19:41:10|5371.79|5333.79|5371.5|5333.5|5371.79|5333.79|5371.47|5333.47|10
1606074080000|2020-11-22 19:41:20|5371.57|5333.57|5370.15|5332.15|5371.57|5333.57|5370.15|5332.15|10
1606074090000|2020-11-22 19:41:30|5370.01|5332.01|5365.45|5327.45|5370.01|5332.01|5365.45|5327.45|10
1606074100000|2020-11-22 19:41:40|5365.22|5327.22|5364.71|5326.71|5365.24|5327.24|5364.71|5326.71|10
1606074110000|2020-11-22 19:41:50|5364.95|5326.95|5364.08|5326.08|5364.95|5326.95|5364.06|5326.06|10
1606074120000|2020-11-22 19:42:00|5364.13|5326.13|5363.16|5325.16|5364.13|5326.13|5363.16|5325.16|10
1606074130000|2020-11-22 19:42:10|5363.17|5325.17|5362.71|5324.71|5363.28|5325.28|5362.71|5324.71|9
1606074140000|2020-11-22 19:42:20|5362.8|5324.8|5362.25|5324.25|5362.8|5324.8|5362.09|5324.09|10
1606074150000|2020-11-22 19:42:30|5362.35|5324.35|5362.37|5324.37|5362.6|5324.6|5362.25|5324.25|8
1606074160000|2020-11-22 19:42:40|5362.27|5324.27|5363.46|5325.46|5363.46|5325.46|5362.21|5324.21|9
1606074170000|2020-11-22 19:42:50|5363.73|5325.73|5368.94|5330.94|5368.94|5330.94|5363.73|5325.73|10
1606074180000|2020-11-22 19:43:00|5368.99|5330.99|5369.27|5331.27|5369.27|5331.27|5368.88|5330.88|10
1606074190000|2020-11-22 19:43:10|5369.69|5331.69|5371.02|5333.02|5371.29|5333.29|5369.69|5331.69|10
1606074200000|2020-11-22 19:43:20|5370.99|5332.99|5373.03|5335.03|5373.03|5335.03|5370.99|5332.99|10
1606074210000|2020-11-22 19:43:30|5373.36|5335.36|5374.27|5336.27|5374.37|5336.37|5373.36|5335.36|10
1606074220000|2020-11-22 19:43:40|5374.25|5336.25|5372.95|5334.95|5374.25|5336.25|5371.71|5333.71|10
1606074230000|2020-11-22 19:43:50|5373.22|5335.22|5374.14|5336.14|5374.14|5336.14|5373.22|5335.22|10
1606074240000|2020-11-22 19:44:00|5373.96|5335.96|5373.52|5335.52|5373.96|5335.96|5373.36|5335.36|9
1606074250000|2020-11-22 19:44:10|5373.73|5335.73|5374.19|5336.19|5374.19|5336.19|5373.29|5335.29|9
1606074260000|2020-11-22 19:44:20|5374.22|5336.22|5375.61|5337.61|5375.61|5337.61|5374.21|5336.21|10
1606074270000|2020-11-22 19:44:30|5376.2|5338.2|5378.87|5340.87|5378.87|5340.87|5376.2|5338.2|10
1606074280000|2020-11-22 19:44:40|5379.25|5341.25|5383.32|5345.32|5383.32|5345.32|5379.25|5341.25|10
1606074290000|2020-11-22 19:44:50|5383.66|5345.66|5383.75|5345.75|5385.5|5347.5|5383.66|5345.66|9
1606074300000|2020-11-22 19:45:00|5383.78|5345.78|5385.85|5347.85|5385.85|5347.85|5383.78|5345.78|10
1606074310000|2020-11-22 19:45:10|5386.38|5348.38|5387.51|5349.51|5387.66|5349.66|5386.38|5348.38|9
1606074320000|2020-11-22 19:45:20|5387.55|5349.55|5385.88|5347.88|5388.21|5350.21|5385.88|5347.88|10
1606074330000|2020-11-22 19:45:30|5385.78|5347.78|5382.44|5344.44|5385.78|5347.78|5382.44|5344.44|10
1606074340000|2020-11-22 19:45:40|5382.02|5344.02|5382.09|5344.09|5382.93|5344.93|5382.02|5344.02|10
1606074350000|2020-11-22 19:45:50|5382.04|5344.04|5383.74|5345.74|5383.74|5345.74|5381.84|5343.84|10
1606074360000|2020-11-22 19:46:00|5383.87|5345.87|5386.21|5348.21|5386.21|5348.21|5383.87|5345.87|9
1606074370000|2020-11-22 19:46:10|5386.24|5348.24|5384.93|5346.93|5386.24|5348.24|5384.93|5346.93|10
1606074380000|2020-11-22 19:46:20|5382.97|5344.97|5384.12|5346.12|5384.12|5346.12|5382.58|5344.58|10
1606074390000|2020-11-22 19:46:30|5384.56|5346.56|5387.7|5349.7|5387.7|5349.7|5384.56|5346.56|10
1606074400000|2020-11-22 19:46:40|5387.87|5349.87|5387.5|5349.5|5388.11|5350.11|5386.85|5348.85|10
1606074410000|2020-11-22 19:46:50|5387.38|5349.38|5388.64|5350.64|5388.64|5350.64|5387.34|5349.34|10
1606074420000|2020-11-22 19:47:00|5388.85|5350.85|5388.22|5350.22|5388.85|5350.85|5388.13|5350.13|10
1606074430000|2020-11-22 19:47:10|5387.88|5349.88|5385.1|5347.1|5387.88|5349.88|5385.1|5347.1|9
1606074440000|2020-11-22 19:47:20|5384.87|5346.87|5385.15|5347.15|5385.17|5347.17|5384.87|5346.87|10
1606074450000|2020-11-22 19:47:30|5385.12|5347.12|5388.04|5350.04|5388.04|5350.04|5385.12|5347.12|10
1606074460000|2020-11-22 19:47:40|5388.16|5350.16|5388.1|5350.1|5388.39|5350.39|5388.05|5350.05|10
1606074470000|2020-11-22 19:47:50|5388.21|5350.21|5388.72|5350.72|5388.72|5350.72|5387.51|5349.51|10
1606074480000|2020-11-22 19:48:00|5388.94|5350.94|5389.46|5351.46|5389.53|5351.53|5388.88|5350.88|10
1606074490000|2020-11-22 19:48:10|5389.36|5351.36|5389.04|5351.04|5389.51|5351.51|5388.98|5350.98|10
1606074500000|2020-11-22 19:48:20|5388.87|5350.87|5389.72|5351.72|5389.72|5351.72|5388.55|5350.55|10
1606074510000|2020-11-22 19:48:30|5389.86|5351.86|5388.98|5350.98|5390.1|5352.1|5388.98|5350.98|10
1606074520000|2020-11-22 19:48:40|5388.88|5350.88|5388|5350|5388.88|5350.88|5388|5350|10
1606074530000|2020-11-22 19:48:50|5387.87|5349.87|5388.39|5350.39|5388.55|5350.55|5387.79|5349.79|10
1606074540000|2020-11-22 19:49:00|5388.26|5350.26|5387.33|5349.33|5388.26|5350.26|5387.33|5349.33|10
1606074550000|2020-11-22 19:49:10|5387.4|5349.4|5388.77|5350.77|5388.77|5350.77|5387.32|5349.32|10
1606074560000|2020-11-22 19:49:20|5388.71|5350.71|5390.18|5352.18|5390.18|5352.18|5388.71|5350.71|10
1606074570000|2020-11-22 19:49:30|5390.45|5352.45|5391.75|5353.75|5392.06|5354.06|5390.45|5352.45|10
1606074580000|2020-11-22 19:49:40|5391.85|5353.85|5391.09|5353.09|5391.85|5353.85|5391.04|5353.04|9
1606074590000|2020-11-22 19:49:50|5390.38|5352.38|5390.94|5352.94|5390.94|5352.94|5389.92|5351.92|10
1606074600000|2020-11-22 19:50:00|5391.08|5353.08|5391.29|5353.29|5391.29|5353.29|5391.07|5353.07|9
1606074610000|2020-11-22 19:50:10|5391.37|5353.37|5391.48|5353.48|5391.62|5353.62|5391.07|5353.07|10
1606074620000|2020-11-22 19:50:20|5391.45|5353.45|5391.78|5353.78|5391.78|5353.78|5391.35|5353.35|10
1606074630000|2020-11-22 19:50:30|5391.83|5353.83|5392.29|5354.29|5392.29|5354.29|5391.74|5353.74|10
1606074640000|2020-11-22 19:50:40|5392.15|5354.15|5391.24|5353.24|5392.26|5354.26|5391.16|5353.16|9
1606074650000|2020-11-22 19:50:50|5391.43|5353.43|5392.23|5354.23|5392.23|5354.23|5391.43|5353.43|10
1606074660000|2020-11-22 19:51:00|5392.32|5354.32|5389.48|5351.48|5392.32|5354.32|5389.48|5351.48|10
1606074670000|2020-11-22 19:51:10|5389.83|5351.83|5391.84|5353.84|5391.84|5353.84|5389.83|5351.83|9
1606074680000|2020-11-22 19:51:20|5392.03|5354.03|5394.5|5356.5|5394.5|5356.5|5391.89|5353.89|10
1606074690000|2020-11-22 19:51:30|5394.29|5356.29|5393.8|5355.8|5394.29|5356.29|5393.61|5355.61|10
1606074700000|2020-11-22 19:51:40|5393.48|5355.48|5393.04|5355.04|5393.77|5355.77|5393.03|5355.03|10
1606074710000|2020-11-22 19:51:50|5392.91|5354.91|5390.85|5352.85|5392.91|5354.91|5390.85|5352.85|10
1606074720000|2020-11-22 19:52:00|5390.91|5352.91|5392.82|5354.82|5392.82|5354.82|5390.91|5352.91|10
1606074730000|2020-11-22 19:52:10|5393.26|5355.26|5393.81|5355.81|5393.87|5355.87|5393.21|5355.21|10
1606074740000|2020-11-22 19:52:20|5393.94|5355.94|5400.48|5362.48|5400.48|5362.48|5393.94|5355.94|10
1606074750000|2020-11-22 19:52:30|5401.25|5363.25|5403.51|5365.51|5403.8|5365.8|5401.25|5363.25|10
1606074760000|2020-11-22 19:52:40|5403.2|5365.2|5403.04|5365.04|5403.75|5365.75|5403.04|5365.04|10
1606074770000|2020-11-22 19:52:50|5403.51|5365.51|5403.17|5365.17|5404.06|5366.06|5403.09|5365.09|10
1606074780000|2020-11-22 19:53:00|5403.56|5365.56|5404.16|5366.16|5404.31|5366.31|5403.56|5365.56|10
1606074790000|2020-11-22 19:53:10|5404.24|5366.24|5402.06|5364.06|5404.29|5366.29|5402.06|5364.06|10
1606074800000|2020-11-22 19:53:20|5401.93|5363.93|5401.83|5363.83|5401.98|5363.98|5401.59|5363.59|10
1606074810000|2020-11-22 19:53:30|5402.2|5364.2|5402.6|5364.6|5402.6|5364.6|5402.01|5364.01|10
1606074820000|2020-11-22 19:53:40|5403|5365|5406.44|5368.44|5406.44|5368.44|5402.85|5364.85|10
1606074830000|2020-11-22 19:53:50|5407.04|5369.04|5408.66|5370.66|5408.66|5370.66|5407.04|5369.04|10
1606074840000|2020-11-22 19:54:00|5408.89|5370.89|5408.3|5370.3|5409.02|5371.02|5408.3|5370.3|10
1606074850000|2020-11-22 19:54:10|5408.07|5370.07|5407.27|5369.27|5408.28|5370.28|5407.27|5369.27|10
1606074860000|2020-11-22 19:54:20|5407.57|5369.57|5404.75|5366.75|5407.57|5369.57|5404.75|5366.75|9
1606074870000|2020-11-22 19:54:30|5404.55|5366.55|5402.24|5364.24|5404.55|5366.55|5402.13|5364.13|10
1606074880000|2020-11-22 19:54:40|5401.82|5363.82|5400.6|5362.6|5401.82|5363.82|5400.6|5362.6|10
1606074890000|2020-11-22 19:54:50|5400.44|5362.44|5398.15|5360.15|5400.44|5362.44|5398.15|5360.15|10
1606074900000|2020-11-22 19:55:00|5398.01|5360.01|5400.37|5362.37|5400.37|5362.37|5397.76|5359.76|10
1606074910000|2020-11-22 19:55:10|5400.72|5362.72|5403.15|5365.15|5403.15|5365.15|5400.72|5362.72|10
1606074920000|2020-11-22 19:55:20|5403|5365|5404.43|5366.43|5404.43|5366.43|5403|5365|10
1606074930000|2020-11-22 19:55:30|5404.59|5366.59|5405.89|5367.89|5405.92|5367.92|5404.58|5366.58|10
1606074940000|2020-11-22 19:55:40|5405.8|5367.8|5404.8|5366.8|5405.83|5367.83|5404.8|5366.8|10
1606074950000|2020-11-22 19:55:50|5404.77|5366.77|5404.25|5366.25|5404.77|5366.77|5404.25|5366.25|10
1606074960000|2020-11-22 19:56:00|5404.24|5366.24|5404.77|5366.77|5404.77|5366.77|5404.18|5366.18|10
1606074970000|2020-11-22 19:56:10|5404.79|5366.79|5405.04|5367.04|5405.53|5367.53|5404.79|5366.79|9
1606074980000|2020-11-22 19:56:20|5403.33|5365.33|5401.87|5363.87|5403.33|5365.33|5401.84|5363.84|10
1606074990000|2020-11-22 19:56:30|5402.09|5364.09|5401.53|5363.53|5402.14|5364.14|5401.49|5363.49|9
1606075000000|2020-11-22 19:56:40|5401.36|5363.36|5399.98|5361.98|5401.36|5363.36|5399.98|5361.98|10
1606075010000|2020-11-22 19:56:50|5399.8|5361.8|5398.81|5360.81|5399.97|5361.97|5398.81|5360.81|10
1606075020000|2020-11-22 19:57:00|5398.63|5360.63|5395.18|5357.18|5398.63|5360.63|5395.18|5357.18|10
1606075030000|2020-11-22 19:57:10|5395.03|5357.03|5389.31|5351.31|5395.03|5357.03|5389.27|5351.27|10
1606075040000|2020-11-22 19:57:20|5390.44|5352.44|5392.12|5354.12|5392.12|5354.12|5389.3|5351.3|10
1606075050000|2020-11-22 19:57:30|5392.04|5354.04|5392.95|5354.95|5392.95|5354.95|5392.04|5354.04|9
1606075060000|2020-11-22 19:57:40|5392.72|5354.72|5392.7|5354.7|5393.32|5355.32|5392.34|5354.34|10
1606075070000|2020-11-22 19:57:50|5392.66|5354.66|5392.91|5354.91|5392.92|5354.92|5392.5|5354.5|10
1606075080000|2020-11-22 19:58:00|5393.56|5355.56|5398.21|5360.21|5398.21|5360.21|5393.56|5355.56|10
1606075090000|2020-11-22 19:58:10|5398.36|5360.36|5401.63|5363.63|5401.63|5363.63|5398.36|5360.36|9
1606075100000|2020-11-22 19:58:20|5401.9|5363.9|5402.57|5364.57|5403.1|5365.1|5401.75|5363.75|10
1606075110000|2020-11-22 19:58:30|5402.58|5364.58|5401.71|5363.71|5402.58|5364.58|5400.97|5362.97|10
1606075120000|2020-11-22 19:58:40|5401.72|5363.72|5402.65|5364.65|5402.65|5364.65|5401.64|5363.64|10
1606075130000|2020-11-22 19:58:50|5402.73|5364.73|5403.04|5365.04|5403.04|5365.04|5402.07|5364.07|10
1606075140000|2020-11-22 19:59:00|5403.19|5365.19|5403.21|5365.21|5403.41|5365.41|5402.94|5364.94|10
1606075150000|2020-11-22 19:59:10|5403.32|5365.32|5403.44|5365.44|5404.14|5366.14|5403.32|5365.32|10
1606075160000|2020-11-22 19:59:20|5403.38|5365.38|5404.6|5366.6|5404.6|5366.6|5403.33|5365.33|10
1606075170000|2020-11-22 19:59:30|5404.67|5366.67|5406.05|5368.05|5406.06|5368.06|5404.52|5366.52|10
1606075180000|2020-11-22 19:59:40|5406.24|5368.24|5405.85|5367.85|5406.73|5368.73|5405.85|5367.85|10
1606075190000|2020-11-22 19:59:50|5406.04|5368.04|5403.34|5365.34|5406.13|5368.13|5403.34|5365.34|9
1606075200000|2020-11-22 20:00:00|5403.3|5365.3|5404.67|5366.67|5404.76|5366.76|5403.3|5365.3|10
1606075210000|2020-11-22 20:00:10|5404.9|5366.9|5407.94|5369.94|5407.94|5369.94|5404.9|5366.9|10
1606075220000|2020-11-22 20:00:20|5408.38|5370.38|5409.63|5371.63|5409.69|5371.69|5408.38|5370.38|8
1606075230000|2020-11-22 20:00:30|5409.2|5371.2|5410.05|5372.05|5410.05|5372.05|5409.18|5371.18|10
1606075240000|2020-11-22 20:00:40|5409.92|5371.92|5408.99|5370.99|5409.92|5371.92|5408.88|5370.88|10
1606075250000|2020-11-22 20:00:50|5409.18|5371.18|5409.69|5371.69|5409.69|5371.69|5409.18|5371.18|8
1606075260000|2020-11-22 20:01:00|5409.73|5371.73|5410.47|5372.47|5410.47|5372.47|5409.61|5371.61|9
1606075270000|2020-11-22 20:01:10|5410.55|5372.55|5409.16|5371.16|5410.55|5372.55|5408.9|5370.9|10
1606075280000|2020-11-22 20:01:20|5408.75|5370.75|5406.8|5368.8|5408.75|5370.75|5406.56|5368.56|10
1606075290000|2020-11-22 20:01:30|5406.81|5368.81|5405.88|5367.88|5407.02|5369.02|5405.88|5367.88|10
1606075300000|2020-11-22 20:01:40|5405.44|5367.44|5405.7|5367.7|5406.01|5368.01|5405.44|5367.44|9
1606075310000|2020-11-22 20:01:50|5405.68|5367.68|5406.95|5368.95|5406.95|5368.95|5405.68|5367.68|10
1606075320000|2020-11-22 20:02:00|5407.23|5369.23|5409.56|5371.56|5409.56|5371.56|5407.23|5369.23|10
1606075330000|2020-11-22 20:02:10|5409.72|5371.72|5411.59|5373.59|5411.59|5373.59|5409.72|5371.72|9
1606075340000|2020-11-22 20:02:20|5411.82|5373.82|5412.27|5374.27|5412.27|5374.27|5411.24|5373.24|10
1606075350000|2020-11-22 20:02:30|5412.04|5374.04|5413.34|5375.34|5413.34|5375.34|5412.04|5374.04|10
1606075360000|2020-11-22 20:02:40|5413.47|5375.47|5414.49|5376.49|5414.59|5376.59|5413.47|5375.47|9
1606075370000|2020-11-22 20:02:50|5414.51|5376.51|5413.92|5375.92|5414.67|5376.67|5413.63|5375.63|10
1606075380000|2020-11-22 20:03:00|5413.73|5375.73|5413.78|5375.78|5413.88|5375.88|5413.3|5375.3|10
1606075390000|2020-11-22 20:03:10|5413.91|5375.91|5412.73|5374.73|5413.91|5375.91|5412.73|5374.73|9
1606075400000|2020-11-22 20:03:20|5412.5|5374.5|5411.57|5373.57|5412.5|5374.5|5411.35|5373.35|10
1606075410000|2020-11-22 20:03:30|5411.63|5373.63|5410.36|5372.36|5411.73|5373.73|5410.36|5372.36|10
1606075420000|2020-11-22 20:03:40|5410.47|5372.47|5410.04|5372.04|5410.71|5372.71|5409.82|5371.82|9
1606075430000|2020-11-22 20:03:50|5409.96|5371.96|5409.94|5371.94|5410.08|5372.08|5409.87|5371.87|10
1606075440000|2020-11-22 20:04:00|5410.11|5372.11|5411.21|5373.21|5411.21|5373.21|5410.11|5372.11|10
1606075450000|2020-11-22 20:04:10|5411.57|5373.57|5413.12|5375.12|5413.12|5375.12|5411.52|5373.52|10
1606075460000|2020-11-22 20:04:20|5412.97|5374.97|5415.58|5377.58|5415.69|5377.69|5412.97|5374.97|10
1606075470000|2020-11-22 20:04:30|5415.64|5377.64|5418.69|5380.69|5418.69|5380.69|5415.62|5377.62|10
1606075480000|2020-11-22 20:04:40|5418.68|5380.68|5420.61|5382.61|5421.21|5383.21|5418.68|5380.68|10
1606075490000|2020-11-22 20:04:50|5420.51|5382.51|5423.16|5385.16|5423.16|5385.16|5420.43|5382.43|10
1606075500000|2020-11-22 20:05:00|5424.56|5386.56|5427.47|5389.47|5427.47|5389.47|5424.56|5386.56|10
1606075510000|2020-11-22 20:05:10|5427.65|5389.65|5430.58|5392.58|5430.68|5392.68|5427.65|5389.65|10
1606075520000|2020-11-22 20:05:20|5430.57|5392.57|5432.74|5394.74|5432.74|5394.74|5430.57|5392.57|10
1606075530000|2020-11-22 20:05:30|5433.05|5395.05|5435.5|5397.5|5435.5|5397.5|5432.97|5394.97|10
1606075540000|2020-11-22 20:05:40|5435.56|5397.56|5435.73|5397.73|5435.82|5397.82|5435.02|5397.02|10
1606075550000|2020-11-22 20:05:50|5436.53|5398.53|5438.53|5400.53|5438.63|5400.63|5436.53|5398.53|10
1606075560000|2020-11-22 20:06:00|5438.5|5400.5|5439.94|5401.94|5439.94|5401.94|5438.49|5400.49|10
1606075570000|2020-11-22 20:06:10|5439.46|5401.46|5438.3|5400.3|5439.6|5401.6|5438.3|5400.3|10
1606075580000|2020-11-22 20:06:20|5438.38|5400.38|5434.1|5396.1|5438.38|5400.38|5434.1|5396.1|10
1606075590000|2020-11-22 20:06:30|5434.03|5396.03|5429.43|5391.43|5434.03|5396.03|5429.43|5391.43|10
1606075600000|2020-11-22 20:06:40|5428.82|5390.82|5430.62|5392.62|5430.62|5392.62|5428.66|5390.66|10
1606075610000|2020-11-22 20:06:50|5431.09|5393.09|5434.52|5396.52|5434.52|5396.52|5431|5393|10
1606075620000|2020-11-22 20:07:00|5431.84|5393.84|5432.7|5394.7|5433.37|5395.37|5431.84|5393.84|9
1606075630000|2020-11-22 20:07:10|5432.78|5394.78|5434.77|5396.77|5435.65|5397.65|5432.55|5394.55|10
1606075640000|2020-11-22 20:07:20|5434.15|5396.15|5437.24|5399.24|5437.24|5399.24|5434.15|5396.15|9
1606075650000|2020-11-22 20:07:30|5436.71|5398.71|5438.79|5400.79|5438.79|5400.79|5436.71|5398.71|10
1606075660000|2020-11-22 20:07:40|5438.89|5400.89|5442.22|5404.22|5442.22|5404.22|5438.77|5400.77|10
1606075670000|2020-11-22 20:07:50|5442.23|5404.23|5441.98|5403.98|5442.59|5404.59|5441.82|5403.82|10
1606075680000|2020-11-22 20:08:00|5441.91|5403.91|5442.9|5404.9|5442.9|5404.9|5441.63|5403.63|10
1606075690000|2020-11-22 20:08:10|5442.84|5404.84|5439.01|5401.01|5442.84|5404.84|5439.01|5401.01|10
1606075700000|2020-11-22 20:08:20|5439.12|5401.12|5437.52|5399.52|5439.29|5401.29|5437.52|5399.52|10
1606075710000|2020-11-22 20:08:30|5436.25|5398.25|5429.82|5391.82|5436.25|5398.25|5429.82|5391.82|9
1606075720000|2020-11-22 20:08:40|5428.1|5390.1|5432.39|5394.39|5433.38|5395.38|5428.1|5390.1|10
1606075730000|2020-11-22 20:08:50|5432.34|5394.34|5432.28|5394.28|5432.79|5394.79|5431.8|5393.8|10
1606075740000|2020-11-22 20:09:00|5433.43|5395.43|5434.63|5396.63|5435.58|5397.58|5433.43|5395.43|10
1606075750000|2020-11-22 20:09:10|5435.01|5397.01|5435.3|5397.3|5436.23|5398.23|5434.97|5396.97|10
1606075760000|2020-11-22 20:09:20|5435.74|5397.74|5439.03|5401.03|5439.03|5401.03|5435.74|5397.74|10
1606075770000|2020-11-22 20:09:30|5439.2|5401.2|5442.83|5404.83|5442.83|5404.83|5439.2|5401.2|10
1606075780000|2020-11-22 20:09:40|5443.01|5405.01|5443.86|5405.86|5443.86|5405.86|5442.52|5404.52|10
1606075790000|2020-11-22 20:09:50|5443.77|5405.77|5444.84|5406.84|5444.84|5406.84|5443.42|5405.42|10
1606075800000|2020-11-22 20:10:00|5444.83|5406.83|5441.9|5403.9|5445.35|5407.35|5441.9|5403.9|10
1606075810000|2020-11-22 20:10:10|5441.37|5403.37|5441.86|5403.86|5441.86|5403.86|5440.73|5402.73|10
1606075820000|2020-11-22 20:10:20|5443.18|5405.18|5444.47|5406.47|5444.47|5406.47|5442.62|5404.62|10
1606075830000|2020-11-22 20:10:30|5444.19|5406.19|5447.43|5409.43|5447.43|5409.43|5444.19|5406.19|9
1606075840000|2020-11-22 20:10:40|5447.35|5409.35|5444.37|5406.37|5447.54|5409.54|5444.37|5406.37|10
1606075850000|2020-11-22 20:10:50|5444.63|5406.63|5444.08|5406.08|5444.92|5406.92|5443.85|5405.85|9
1606075860000|2020-11-22 20:11:00|5444.02|5406.02|5443.07|5405.07|5444.02|5406.02|5442.74|5404.74|10
1606075870000|2020-11-22 20:11:10|5443.72|5405.72|5446.7|5408.7|5446.7|5408.7|5443.72|5405.72|10
1606075880000|2020-11-22 20:11:20|5447.28|5409.28|5446.77|5408.77|5447.28|5409.28|5446.45|5408.45|9
1606075890000|2020-11-22 20:11:30|5447.64|5409.64|5447.3|5409.3|5448.55|5410.55|5447.3|5409.3|9
1606075900000|2020-11-22 20:11:40|5446.96|5408.96|5450.57|5412.57|5450.57|5412.57|5446.96|5408.96|10
1606075910000|2020-11-22 20:11:50|5450.39|5412.39|5450.56|5412.56|5450.58|5412.58|5449.58|5411.58|10
1606075920000|2020-11-22 20:12:00|5450.28|5412.28|5448.02|5410.02|5450.9|5412.9|5448.02|5410.02|10
1606075930000|2020-11-22 20:12:10|5448.37|5410.37|5447.16|5409.16|5448.37|5410.37|5446.74|5408.74|10
1606075940000|2020-11-22 20:12:20|5446.71|5408.71|5445.86|5407.86|5446.71|5408.71|5445.65|5407.65|9
1606075950000|2020-11-22 20:12:30|5445.9|5407.9|5445.1|5407.1|5446.91|5408.91|5445.1|5407.1|10
1606075960000|2020-11-22 20:12:40|5444.72|5406.72|5441.96|5403.96|5444.72|5406.72|5441.96|5403.96|10
1606075970000|2020-11-22 20:12:50|5441.38|5403.38|5439.28|5401.28|5441.38|5403.38|5438.73|5400.73|10
1606075980000|2020-11-22 20:13:00|5439.68|5401.68|5441.84|5403.84|5441.84|5403.84|5439.68|5401.68|10
1606075990000|2020-11-22 20:13:10|5442.03|5404.03|5441.31|5403.31|5442.33|5404.33|5441.15|5403.15|10
1606076000000|2020-11-22 20:13:20|5440.97|5402.97|5437.77|5399.77|5440.97|5402.97|5437.77|5399.77|10
1606076010000|2020-11-22 20:13:30|5437.59|5399.59|5433.2|5395.2|5437.59|5399.59|5432.93|5394.93|10
1606076020000|2020-11-22 20:13:40|5432.8|5394.8|5432.35|5394.35|5432.8|5394.8|5430.97|5392.97|10
1606076030000|2020-11-22 20:13:50|5431.92|5393.92|5434.47|5396.47|5434.47|5396.47|5431.92|5393.92|10
1606076040000|2020-11-22 20:14:00|5434.63|5396.63|5436.34|5398.34|5436.34|5398.34|5434.63|5396.63|9
1606076050000|2020-11-22 20:14:10|5436.45|5398.45|5440.28|5402.28|5440.28|5402.28|5436.45|5398.45|9
1606076060000|2020-11-22 20:14:20|5440.88|5402.88|5441.86|5403.86|5442.24|5404.24|5440.88|5402.88|10
1606076070000|2020-11-22 20:14:30|5442.08|5404.08|5442.26|5404.26|5443.93|5405.93|5441.99|5403.99|10
1606076080000|2020-11-22 20:14:40|5442.84|5404.84|5440.77|5402.77|5442.84|5404.84|5440.7|5402.7|10
1606076090000|2020-11-22 20:14:50|5440.69|5402.69|5440.48|5402.48|5440.69|5402.69|5439.08|5401.08|10
1606076100000|2020-11-22 20:15:00|5440.24|5402.24|5446.19|5408.19|5446.19|5408.19|5440.24|5402.24|10
1606076110000|2020-11-22 20:15:10|5446.74|5408.74|5446.51|5408.51|5447.14|5409.14|5446.28|5408.28|10
1606076120000|2020-11-22 20:15:20|5446.58|5408.58|5446.9|5408.9|5446.9|5408.9|5445.86|5407.86|10
1606076130000|2020-11-22 20:15:30|5447.52|5409.52|5447.06|5409.06|5447.56|5409.56|5446.69|5408.69|10
1606076140000|2020-11-22 20:15:40|5447.33|5409.33|5448.16|5410.16|5448.16|5410.16|5447.17|5409.17|10
1606076150000|2020-11-22 20:15:50|5448.12|5410.12|5448.82|5410.82|5448.9|5410.9|5448.12|5410.12|10
1606076160000|2020-11-22 20:16:00|5448.44|5410.44|5447.87|5409.87|5448.44|5410.44|5447.13|5409.13|10
1606076170000|2020-11-22 20:16:10|5447.69|5409.69|5449.42|5411.42|5449.42|5411.42|5447.69|5409.69|10
1606076180000|2020-11-22 20:16:20|5449.19|5411.19|5448.03|5410.03|5449.19|5411.19|5448.03|5410.03|10
1606076190000|2020-11-22 20:16:30|5447.98|5409.98|5447.63|5409.63|5447.98|5409.98|5447.03|5409.03|9
1606076200000|2020-11-22 20:16:40|5447.19|5409.19|5438.98|5400.98|5447.19|5409.19|5438.98|5400.98|10
1606076210000|2020-11-22 20:16:50|5437.9|5399.9|5437.4|5399.4|5438.79|5400.79|5437.21|5399.21|10
1606076220000|2020-11-22 20:17:00|5437.31|5399.31|5434.77|5396.77|5437.48|5399.48|5434.63|5396.63|10
1606076230000|2020-11-22 20:17:10|5433.84|5395.84|5429.79|5391.79|5433.84|5395.84|5429.73|5391.73|10
1606076240000|2020-11-22 20:17:20|5429.9|5391.9|5421.07|5383.07|5429.9|5391.9|5421.07|5383.07|10
1606076250000|2020-11-22 20:17:30|5422.31|5384.31|5424.71|5386.71|5425.2|5387.2|5422.31|5384.31|9
1606076260000|2020-11-22 20:17:40|5425.27|5387.27|5425.45|5387.45|5427.78|5389.78|5424.9|5386.9|10
1606076270000|2020-11-22 20:17:50|5425.29|5387.29|5422.37|5384.37|5425.29|5387.29|5422.15|5384.15|10
1606076280000|2020-11-22 20:18:00|5422.54|5384.54|5424.78|5386.78|5424.78|5386.78|5421.74|5383.74|10
1606076290000|2020-11-22 20:18:10|5424.83|5386.83|5428.48|5390.48|5429.05|5391.05|5424.83|5386.83|10
1606076300000|2020-11-22 20:18:20|5428.2|5390.2|5431.86|5393.86|5431.86|5393.86|5428.11|5390.11|10
1606076310000|2020-11-22 20:18:30|5432.27|5394.27|5430.63|5392.63|5432.27|5394.27|5430.5|5392.5|10
1606076320000|2020-11-22 20:18:40|5430.21|5392.21|5427.53|5389.53|5430.21|5392.21|5427.53|5389.53|10
1606076330000|2020-11-22 20:18:50|5427.37|5389.37|5423.73|5385.73|5427.92|5389.92|5423.73|5385.73|10
1606076340000|2020-11-22 20:19:00|5423.8|5385.8|5424.24|5386.24|5424.25|5386.25|5423.54|5385.54|10
1606076350000|2020-11-22 20:19:10|5424.1|5386.1|5423.79|5385.79|5424.34|5386.34|5423.79|5385.79|10
1606076360000|2020-11-22 20:19:20|5422.7|5384.7|5419.19|5381.19|5422.7|5384.7|5418.81|5380.81|10
1606076370000|2020-11-22 20:19:30|5417.53|5379.53|5416.83|5378.83|5417.62|5379.62|5416.83|5378.83|10
1606076380000|2020-11-22 20:19:40|5416.62|5378.62|5411.64|5373.64|5416.62|5378.62|5411.64|5373.64|10
1606076390000|2020-11-22 20:19:50|5411.34|5373.34|5413.59|5375.59|5413.59|5375.59|5411.34|5373.34|10
1606076400000|2020-11-22 20:20:00|5413.51|5375.51|5415.44|5377.44|5415.64|5377.64|5413.51|5375.51|10
1606076410000|2020-11-22 20:20:10|5414.87|5376.87|5417.16|5379.16|5417.31|5379.31|5414.87|5376.87|10
1606076420000|2020-11-22 20:20:20|5417.29|5379.29|5415.47|5377.47|5417.66|5379.66|5414.86|5376.86|9
1606076430000|2020-11-22 20:20:30|5415.23|5377.23|5416.95|5378.95|5417.16|5379.16|5415.23|5377.23|10
1606076440000|2020-11-22 20:20:40|5417.63|5379.63|5419.46|5381.46|5419.64|5381.64|5417.63|5379.63|10
1606076450000|2020-11-22 20:20:50|5419.42|5381.42|5418.51|5380.51|5419.7|5381.7|5418.51|5380.51|9
1606076460000|2020-11-22 20:21:00|5417.82|5379.82|5417.98|5379.98|5418.2|5380.2|5417.33|5379.33|10
1606076470000|2020-11-22 20:21:10|5418.02|5380.02|5419.48|5381.48|5419.49|5381.49|5418.02|5380.02|10
1606076480000|2020-11-22 20:21:20|5419.65|5381.65|5421.81|5383.81|5421.82|5383.82|5419.64|5381.64|9
1606076490000|2020-11-22 20:21:30|5421.94|5383.94|5422.11|5384.11|5422.33|5384.33|5421.74|5383.74|10
1606076500000|2020-11-22 20:21:40|5422.14|5384.14|5421.79|5383.79|5422.33|5384.33|5421.7|5383.7|9
1606076510000|2020-11-22 20:21:50|5421.92|5383.92|5420.85|5382.85|5421.96|5383.96|5420.85|5382.85|10
1606076520000|2020-11-22 20:22:00|5420.5|5382.5|5421.02|5383.02|5421.77|5383.77|5420.5|5382.5|10
1606076530000|2020-11-22 20:22:10|5420.76|5382.76|5416.44|5378.44|5420.76|5382.76|5416.44|5378.44|10
1606076540000|2020-11-22 20:22:20|5416.59|5378.59|5418.39|5380.39|5418.39|5380.39|5416.42|5378.42|10
1606076550000|2020-11-22 20:22:30|5418.53|5380.53|5420.03|5382.03|5420.03|5382.03|5418.46|5380.46|10
1606076560000|2020-11-22 20:22:40|5419.99|5381.99|5418.73|5380.73|5420.54|5382.54|5418.69|5380.69|10
1606076570000|2020-11-22 20:22:50|5418.68|5380.68|5415.84|5377.84|5419.19|5381.19|5415.84|5377.84|10
1606076580000|2020-11-22 20:23:00|5415.28|5377.28|5410.51|5372.51|5415.28|5377.28|5410.42|5372.42|10
1606076590000|2020-11-22 20:23:10|5408.94|5370.94|5410.91|5372.91|5411.14|5373.14|5408.94|5370.94|10
1606076600000|2020-11-22 20:23:20|5411.4|5373.4|5414.44|5376.44|5414.44|5376.44|5411.36|5373.36|10
1606076610000|2020-11-22 20:23:30|5414.61|5376.61|5415.72|5377.72|5415.8|5377.8|5414.37|5376.37|10
1606076620000|2020-11-22 20:23:40|5415.93|5377.93|5417.96|5379.96|5418.04|5380.04|5415.93|5377.93|10
1606076630000|2020-11-22 20:23:50|5418.08|5380.08|5419.67|5381.67|5419.71|5381.71|5418.08|5380.08|10
1606076640000|2020-11-22 20:24:00|5419.8|5381.8|5419.4|5381.4|5419.8|5381.8|5419.3|5381.3|10
1606076650000|2020-11-22 20:24:10|5419.45|5381.45|5417.61|5379.61|5419.45|5381.45|5417.61|5379.61|10
1606076660000|2020-11-22 20:24:20|5417.54|5379.54|5417.91|5379.91|5417.91|5379.91|5417.52|5379.52|10
1606076670000|2020-11-22 20:24:30|5417.93|5379.93|5413.85|5375.85|5417.93|5379.93|5413.85|5375.85|10
1606076680000|2020-11-22 20:24:40|5414|5376|5413.51|5375.51|5414.19|5376.19|5413.16|5375.16|10
1606076690000|2020-11-22 20:24:50|5413.49|5375.49|5413.99|5375.99|5413.99|5375.99|5413.35|5375.35|10
1606076700000|2020-11-22 20:25:00|5414.25|5376.25|5414.9|5376.9|5414.9|5376.9|5413.54|5375.54|10
1606076710000|2020-11-22 20:25:10|5415.24|5377.24|5411.12|5373.12|5415.24|5377.24|5411.09|5373.09|10
1606076720000|2020-11-22 20:25:20|5410.47|5372.47|5405.1|5367.1|5410.5|5372.5|5405.1|5367.1|10
1606076730000|2020-11-22 20:25:30|5404.55|5366.55|5401.59|5363.59|5404.55|5366.55|5401.59|5363.59|10
1606076740000|2020-11-22 20:25:40|5400.89|5362.89|5398.04|5360.04|5400.89|5362.89|5397.99|5359.99|10
1606076750000|2020-11-22 20:25:50|5396.06|5358.06|5391.06|5353.06|5396.06|5358.06|5391.06|5353.06|10
1606076760000|2020-11-22 20:26:00|5390.33|5352.33|5391.25|5353.25|5391.25|5353.25|5388.14|5350.14|10
1606076770000|2020-11-22 20:26:10|5393.13|5355.13|5393.62|5355.62|5395.78|5357.78|5393.13|5355.13|9
1606076780000|2020-11-22 20:26:20|5393.56|5355.56|5395.37|5357.37|5395.49|5357.49|5392.47|5354.47|10
1606076790000|2020-11-22 20:26:30|5395.18|5357.18|5396.48|5358.48|5396.48|5358.48|5395.18|5357.18|10
1606076800000|2020-11-22 20:26:40|5396.3|5358.3|5396.12|5358.12|5396.3|5358.3|5395.3|5357.3|10
1606076810000|2020-11-22 20:26:50|5396.25|5358.25|5395.9|5357.9|5396.78|5358.78|5395.86|5357.86|10
1606076820000|2020-11-22 20:27:00|5396|5358|5395.44|5357.44|5396|5358|5395.35|5357.35|10
1606076830000|2020-11-22 20:27:10|5395.48|5357.48|5397.2|5359.2|5397.43|5359.43|5395.48|5357.48|10
1606076840000|2020-11-22 20:27:20|5397.93|5359.93|5400.91|5362.91|5400.91|5362.91|5397.93|5359.93|10
1606076850000|2020-11-22 20:27:30|5401.08|5363.08|5403.11|5365.11|5403.11|5365.11|5401.08|5363.08|10
1606076860000|2020-11-22 20:27:40|5403.19|5365.19|5404.77|5366.77|5405.19|5367.19|5403.19|5365.19|10
1606076870000|2020-11-22 20:27:50|5405.59|5367.59|5405.97|5367.97|5406.45|5368.45|5405.59|5367.59|10
1606076880000|2020-11-22 20:28:00|5405.29|5367.29|5407.06|5369.06|5407.07|5369.07|5405.29|5367.29|10
1606076890000|2020-11-22 20:28:10|5406.94|5368.94|5406.11|5368.11|5406.98|5368.98|5406.11|5368.11|10
1606076900000|2020-11-22 20:28:20|5405.76|5367.76|5403.06|5365.06|5406|5368|5403.06|5365.06|10
1606076910000|2020-11-22 20:28:30|5402.82|5364.82|5400.89|5362.89|5402.82|5364.82|5400.2|5362.2|10
1606076920000|2020-11-22 20:28:40|5400.48|5362.48|5402.89|5364.89|5403.07|5365.07|5400.48|5362.48|10
1606076930000|2020-11-22 20:28:50|5403.44|5365.44|5405.38|5367.38|5405.38|5367.38|5403.44|5365.44|10
1606076940000|2020-11-22 20:29:00|5405.56|5367.56|5404.06|5366.06|5405.63|5367.63|5404.06|5366.06|10
1606076950000|2020-11-22 20:29:10|5403.99|5365.99|5401.96|5363.96|5403.99|5365.99|5401.96|5363.96|10
1606076960000|2020-11-22 20:29:20|5402|5364|5404.34|5366.34|5404.34|5366.34|5401.44|5363.44|10
1606076970000|2020-11-22 20:29:30|5404.68|5366.68|5402.21|5364.21|5404.68|5366.68|5402.21|5364.21|10
1606076980000|2020-11-22 20:29:40|5402.29|5364.29|5401.31|5363.31|5402.29|5364.29|5401.31|5363.31|10
1606076990000|2020-11-22 20:29:50|5401.6|5363.6|5402.1|5364.1|5402.61|5364.61|5401.6|5363.6|10
1606077000000|2020-11-22 20:30:00|5402.49|5364.49|5404.86|5366.86|5404.86|5366.86|5402.48|5364.48|10
1606077010000|2020-11-22 20:30:10|5405.56|5367.56|5408.62|5370.62|5409.1|5371.1|5405.56|5367.56|10
1606077020000|2020-11-22 20:30:20|5408.89|5370.89|5409.48|5371.48|5409.92|5371.92|5408.89|5370.89|10
1606077030000|2020-11-22 20:30:30|5409.47|5371.47|5409.91|5371.91|5410.06|5372.06|5409.4|5371.4|9
1606077040000|2020-11-22 20:30:40|5409.5|5371.5|5411.72|5373.72|5411.72|5373.72|5409.5|5371.5|10
1606077050000|2020-11-22 20:30:50|5412.25|5374.25|5413.08|5375.08|5413.14|5375.14|5412.22|5374.22|10
1606077060000|2020-11-22 20:31:00|5413.47|5375.47|5414.35|5376.35|5414.47|5376.47|5413.47|5375.47|10
1606077070000|2020-11-22 20:31:10|5414.32|5376.32|5413.95|5375.95|5414.8|5376.8|5413.86|5375.86|10
1606077080000|2020-11-22 20:31:20|5413.72|5375.72|5412.94|5374.94|5413.76|5375.76|5412.91|5374.91|10
1606077090000|2020-11-22 20:31:30|5412.83|5374.83|5411.49|5373.49|5413.1|5375.1|5411.49|5373.49|9
1606077100000|2020-11-22 20:31:40|5410.91|5372.91|5409.75|5371.75|5410.91|5372.91|5409.75|5371.75|10
1606077110000|2020-11-22 20:31:50|5409.73|5371.73|5410.43|5372.43|5410.61|5372.61|5409.73|5371.73|10
1606077120000|2020-11-22 20:32:00|5410.36|5372.36|5408.71|5370.71|5410.5|5372.5|5408.23|5370.23|10
1606077130000|2020-11-22 20:32:10|5408.84|5370.84|5408.98|5370.98|5409.1|5371.1|5408.57|5370.57|9
1606077140000|2020-11-22 20:32:20|5409.07|5371.07|5409.5|5371.5|5409.91|5371.91|5409.07|5371.07|10
1606077150000|2020-11-22 20:32:30|5409.61|5371.61|5409.67|5371.67|5409.88|5371.88|5409.5|5371.5|9
1606077160000|2020-11-22 20:32:40|5409.69|5371.69|5410.06|5372.06|5410.06|5372.06|5409.69|5371.69|10
1606077170000|2020-11-22 20:32:50|5410.14|5372.14|5410.23|5372.23|5410.25|5372.25|5409.75|5371.75|9
1606077180000|2020-11-22 20:33:00|5410.39|5372.39|5408.57|5370.57|5410.44|5372.44|5408.57|5370.57|10
1606077190000|2020-11-22 20:33:10|5408.2|5370.2|5406.73|5368.73|5408.2|5370.2|5406.53|5368.53|10
1606077200000|2020-11-22 20:33:20|5406.47|5368.47|5403.83|5365.83|5406.47|5368.47|5403.83|5365.83|10
1606077210000|2020-11-22 20:33:30|5402.94|5364.94|5400.42|5362.42|5402.94|5364.94|5399.54|5361.54|10
1606077220000|2020-11-22 20:33:40|5399.96|5361.96|5398.63|5360.63|5399.96|5361.96|5398.63|5360.63|8
1606077230000|2020-11-22 20:33:50|5398.45|5360.45|5394.99|5356.99|5398.45|5360.45|5394.99|5356.99|10
1606077240000|2020-11-22 20:34:00|5394.64|5356.64|5393.15|5355.15|5394.64|5356.64|5393.02|5355.02|10
1606077250000|2020-11-22 20:34:10|5393.24|5355.24|5392.46|5354.46|5393.24|5355.24|5392.46|5354.46|10
1606077260000|2020-11-22 20:34:20|5391.99|5353.99|5390.49|5352.49|5391.99|5353.99|5390.49|5352.49|10
1606077270000|2020-11-22 20:34:30|5390.3|5352.3|5388.16|5350.16|5390.63|5352.63|5387.53|5349.53|10
1606077280000|2020-11-22 20:34:40|5388.38|5350.38|5386.91|5348.91|5388.39|5350.39|5386.91|5348.91|10
1606077290000|2020-11-22 20:34:50|5385.86|5347.86|5383.82|5345.82|5385.86|5347.86|5383.82|5345.82|10
1606077300000|2020-11-22 20:35:00|5383.3|5345.3|5377.88|5339.88|5383.3|5345.3|5377.88|5339.88|10
1606077310000|2020-11-22 20:35:10|5377.3|5339.3|5370.7|5332.7|5377.38|5339.38|5370.7|5332.7|10
1606077320000|2020-11-22 20:35:20|5370.82|5332.82|5369.68|5331.68|5371.78|5333.78|5369.68|5331.68|10
1606077330000|2020-11-22 20:35:30|5367.27|5329.27|5360.43|5322.43|5367.27|5329.27|5360.43|5322.43|10
1606077340000|2020-11-22 20:35:40|5359.9|5321.9|5366.93|5328.93|5366.93|5328.93|5359.9|5321.9|10
1606077350000|2020-11-22 20:35:50|5366.95|5328.95|5366.48|5328.48|5370.24|5332.24|5366.48|5328.48|10
1606077360000|2020-11-22 20:36:00|5366.97|5328.97|5369.22|5331.22|5369.22|5331.22|5365.52|5327.52|10
1606077370000|2020-11-22 20:36:10|5369.46|5331.46|5371.39|5333.39|5371.39|5333.39|5369.04|5331.04|10
1606077380000|2020-11-22 20:36:20|5371.78|5333.78|5375.68|5337.68|5375.9|5337.9|5371.78|5333.78|10
1606077390000|2020-11-22 20:36:30|5375.71|5337.71|5374.81|5336.81|5376.29|5338.29|5374.81|5336.81|10
1606077400000|2020-11-22 20:36:40|5374.52|5336.52|5374.83|5336.83|5374.83|5336.83|5371.97|5333.97|10
1606077410000|2020-11-22 20:36:50|5375.61|5337.61|5379.1|5341.1|5379.1|5341.1|5375.61|5337.61|10
1606077420000|2020-11-22 20:37:00|5378.95|5340.95|5375.1|5337.1|5378.95|5340.95|5375.1|5337.1|10
1606077430000|2020-11-22 20:37:10|5375.2|5337.2|5376.99|5338.99|5376.99|5338.99|5374.71|5336.71|10
1606077440000|2020-11-22 20:37:20|5376.59|5338.59|5379.61|5341.61|5379.61|5341.61|5376.59|5338.59|10
1606077450000|2020-11-22 20:37:30|5379.71|5341.71|5380.18|5342.18|5380.23|5342.23|5379.67|5341.67|10
1606077460000|2020-11-22 20:37:40|5379.99|5341.99|5374.4|5336.4|5379.99|5341.99|5374.4|5336.4|10
1606077470000|2020-11-22 20:37:50|5374.01|5336.01|5375.06|5337.06|5376.67|5338.67|5373.43|5335.43|10
1606077480000|2020-11-22 20:38:00|5375.04|5337.04|5376.72|5338.72|5376.78|5338.78|5374.84|5336.84|10
1606077490000|2020-11-22 20:38:10|5376.66|5338.66|5379.14|5341.14|5379.36|5341.36|5376.66|5338.66|9
1606077500000|2020-11-22 20:38:20|5379.36|5341.36|5378.32|5340.32|5379.65|5341.65|5378.32|5340.32|10
1606077510000|2020-11-22 20:38:30|5378.49|5340.49|5379.13|5341.13|5379.38|5341.38|5378.49|5340.49|10
1606077520000|2020-11-22 20:38:40|5379.04|5341.04|5378.87|5340.87|5379.04|5341.04|5378.2|5340.2|10
1606077530000|2020-11-22 20:38:50|5378.78|5340.78|5380.02|5342.02|5380.26|5342.26|5378.78|5340.78|10
1606077540000|2020-11-22 20:39:00|5380.16|5342.16|5380.27|5342.27|5380.56|5342.56|5380.06|5342.06|10
1606077550000|2020-11-22 20:39:10|5380.47|5342.47|5381.51|5343.51|5381.51|5343.51|5380.37|5342.37|10
1606077560000|2020-11-22 20:39:20|5381.57|5343.57|5382.58|5344.58|5382.58|5344.58|5381.46|5343.46|10
1606077570000|2020-11-22 20:39:30|5383.54|5345.54|5388.6|5350.6|5388.6|5350.6|5383.54|5345.54|10
1606077580000|2020-11-22 20:39:40|5388.95|5350.95|5391.7|5353.7|5391.7|5353.7|5388.95|5350.95|10
1606077590000|2020-11-22 20:39:50|5391.36|5353.36|5390.47|5352.47|5391.45|5353.45|5390.47|5352.47|10
1606077600000|2020-11-22 20:40:00|5390.41|5352.41|5389.75|5351.75|5390.49|5352.49|5389.75|5351.75|10
1606077610000|2020-11-22 20:40:10|5389.53|5351.53|5385.95|5347.95|5389.57|5351.57|5385.95|5347.95|10
1606077620000|2020-11-22 20:40:20|5385.45|5347.45|5384.32|5346.32|5385.45|5347.45|5383.8|5345.8|10
1606077630000|2020-11-22 20:40:30|5384.75|5346.75|5388.03|5350.03|5388.03|5350.03|5384.75|5346.75|10
1606077640000|2020-11-22 20:40:40|5388.31|5350.31|5387.24|5349.24|5388.31|5350.31|5387.19|5349.19|10
1606077650000|2020-11-22 20:40:50|5387.57|5349.57|5386.32|5348.32|5387.57|5349.57|5386.32|5348.32|10
1606077660000|2020-11-22 20:41:00|5386.31|5348.31|5386.57|5348.57|5386.57|5348.57|5385.94|5347.94|10
1606077670000|2020-11-22 20:41:10|5386.49|5348.49|5386.27|5348.27|5386.71|5348.71|5385.79|5347.79|8
1606077680000|2020-11-22 20:41:20|5386.37|5348.37|5384.64|5346.64|5386.37|5348.37|5384.64|5346.64|10
1606077690000|2020-11-22 20:41:30|5384.48|5346.48|5383.02|5345.02|5384.48|5346.48|5382.95|5344.95|10
1606077700000|2020-11-22 20:41:40|5382.77|5344.77|5381|5343|5382.77|5344.77|5381|5343|10
1606077710000|2020-11-22 20:41:50|5381.45|5343.45|5381.62|5343.62|5381.74|5343.74|5381.4|5343.4|9
1606077720000|2020-11-22 20:42:00|5381.53|5343.53|5381.78|5343.78|5381.78|5343.78|5380.61|5342.61|10
1606077730000|2020-11-22 20:42:10|5381.9|5343.9|5385.3|5347.3|5385.3|5347.3|5381.9|5343.9|10
1606077740000|2020-11-22 20:42:20|5385.73|5347.73|5386.56|5348.56|5386.85|5348.85|5385.1|5347.1|10
1606077750000|2020-11-22 20:42:30|5386.89|5348.89|5387.81|5349.81|5387.81|5349.81|5386.82|5348.82|10
1606077760000|2020-11-22 20:42:40|5387.97|5349.97|5389.02|5351.02|5389.06|5351.06|5387.84|5349.84|10
1606077770000|2020-11-22 20:42:50|5388.58|5350.58|5386.46|5348.46|5388.58|5350.58|5386.43|5348.43|10
1606077780000|2020-11-22 20:43:00|5386.37|5348.37|5384.55|5346.55|5386.37|5348.37|5384.55|5346.55|10
1606077790000|2020-11-22 20:43:10|5384.42|5346.42|5380.72|5342.72|5384.43|5346.43|5380.72|5342.72|10
1606077800000|2020-11-22 20:43:20|5380.04|5342.04|5378.78|5340.78|5380.04|5342.04|5378.78|5340.78|9
1606077810000|2020-11-22 20:43:30|5379.36|5341.36|5381|5343|5381|5343|5379.36|5341.36|10
1606077820000|2020-11-22 20:43:40|5381.45|5343.45|5382.63|5344.63|5382.63|5344.63|5381.45|5343.45|9
1606077830000|2020-11-22 20:43:50|5382.24|5344.24|5382.11|5344.11|5382.33|5344.33|5382.04|5344.04|10
1606077840000|2020-11-22 20:44:00|5382.15|5344.15|5382.37|5344.37|5382.52|5344.52|5382.15|5344.15|10
1606077850000|2020-11-22 20:44:10|5382.39|5344.39|5382.89|5344.89|5382.89|5344.89|5382.34|5344.34|10
1606077860000|2020-11-22 20:44:20|5383.08|5345.08|5382.96|5344.96|5383.19|5345.19|5382.75|5344.75|9
1606077870000|2020-11-22 20:44:30|5382.99|5344.99|5384.31|5346.31|5384.31|5346.31|5382.99|5344.99|10
1606077880000|2020-11-22 20:44:40|5384.36|5346.36|5385.7|5347.7|5385.84|5347.84|5384.26|5346.26|10
1606077890000|2020-11-22 20:44:50|5385.69|5347.69|5385|5347|5385.7|5347.7|5384.48|5346.48|10
1606077900000|2020-11-22 20:45:00|5385.53|5347.53|5387.49|5349.49|5387.49|5349.49|5385.53|5347.53|10
1606077910000|2020-11-22 20:45:10|5387.34|5349.34|5386.22|5348.22|5387.34|5349.34|5386.18|5348.18|10
1606077920000|2020-11-22 20:45:20|5386.21|5348.21|5386.06|5348.06|5386.3|5348.3|5386|5348|10
1606077930000|2020-11-22 20:45:30|5386.18|5348.18|5385.5|5347.5|5386.27|5348.27|5385.5|5347.5|10
1606077940000|2020-11-22 20:45:40|5385.78|5347.78|5382.69|5344.69|5385.86|5347.86|5382.69|5344.69|10
1606077950000|2020-11-22 20:45:50|5382.24|5344.24|5381.72|5343.72|5382.42|5344.42|5381.72|5343.72|10
1606077960000|2020-11-22 20:46:00|5381.47|5343.47|5381.12|5343.12|5381.5|5343.5|5380.59|5342.59|10
1606077970000|2020-11-22 20:46:10|5381.17|5343.17|5381.03|5343.03|5382.25|5344.25|5381.03|5343.03|10
1606077980000|2020-11-22 20:46:20|5380.47|5342.47|5377.46|5339.46|5380.47|5342.47|5377.46|5339.46|10
1606077990000|2020-11-22 20:46:30|5377.45|5339.45|5374.26|5336.26|5377.45|5339.45|5374.26|5336.26|10
1606078000000|2020-11-22 20:46:40|5374.07|5336.07|5369.64|5331.64|5374.39|5336.39|5369.64|5331.64|10
1606078010000|2020-11-22 20:46:50|5369.09|5331.09|5365.19|5327.19|5369.09|5331.09|5365.05|5327.05|10
1606078020000|2020-11-22 20:47:00|5365.11|5327.11|5368.62|5330.62|5368.62|5330.62|5365.11|5327.11|10
1606078030000|2020-11-22 20:47:10|5369.55|5331.55|5374.7|5336.7|5374.7|5336.7|5369.55|5331.55|10
1606078040000|2020-11-22 20:47:20|5375.07|5337.07|5377|5339|5377|5339|5375.07|5337.07|10
1606078050000|2020-11-22 20:47:30|5377.09|5339.09|5378.42|5340.42|5378.42|5340.42|5377.09|5339.09|10
1606078060000|2020-11-22 20:47:40|5378.73|5340.73|5378.88|5340.88|5379.61|5341.61|5378.56|5340.56|10
1606078070000|2020-11-22 20:47:50|5378.63|5340.63|5379.92|5341.92|5380.02|5342.02|5378.63|5340.63|9
1606078080000|2020-11-22 20:48:00|5379.83|5341.83|5377.31|5339.31|5379.91|5341.91|5377.31|5339.31|10
1606078090000|2020-11-22 20:48:10|5377.2|5339.2|5375.6|5337.6|5377.2|5339.2|5375.39|5337.39|10
1606078100000|2020-11-22 20:48:20|5375.93|5337.93|5374.35|5336.35|5376.02|5338.02|5374.35|5336.35|9
1606078110000|2020-11-22 20:48:30|5373.79|5335.79|5372.92|5334.92|5373.79|5335.79|5372.85|5334.85|10
1606078120000|2020-11-22 20:48:40|5372.94|5334.94|5365.82|5327.82|5372.97|5334.97|5365.82|5327.82|10
1606078130000|2020-11-22 20:48:50|5365.43|5327.43|5363.45|5325.45|5365.43|5327.43|5363.21|5325.21|10
1606078140000|2020-11-22 20:49:00|5363.72|5325.72|5366.64|5328.64|5366.64|5328.64|5363.72|5325.72|10
1606078150000|2020-11-22 20:49:10|5366.76|5328.76|5368.31|5330.31|5368.64|5330.64|5366.76|5328.76|10
1606078160000|2020-11-22 20:49:20|5368.29|5330.29|5369.15|5331.15|5369.31|5331.31|5368.25|5330.25|10
1606078170000|2020-11-22 20:49:30|5369.09|5331.09|5368.7|5330.7|5369.09|5331.09|5368.43|5330.43|10
1606078180000|2020-11-22 20:49:40|5368.73|5330.73|5369.37|5331.37|5369.37|5331.37|5368.68|5330.68|10
1606078190000|2020-11-22 20:49:50|5369.73|5331.73|5367.81|5329.81|5369.73|5331.73|5367.81|5329.81|10
1606078200000|2020-11-22 20:50:00|5367.77|5329.77|5364.84|5326.84|5367.77|5329.77|5364.66|5326.66|10
1606078210000|2020-11-22 20:50:10|5364.75|5326.75|5359.27|5321.27|5364.75|5326.75|5359.27|5321.27|10
1606078220000|2020-11-22 20:50:20|5358.81|5320.81|5361.66|5323.66|5361.73|5323.73|5358.81|5320.81|10
1606078230000|2020-11-22 20:50:30|5361.56|5323.56|5357.76|5319.76|5361.56|5323.56|5357.24|5319.24|10
1606078240000|2020-11-22 20:50:40|5358.12|5320.12|5359.38|5321.38|5359.45|5321.45|5358.12|5320.12|10
1606078250000|2020-11-22 20:50:50|5358.97|5320.97|5356.04|5318.04|5359.16|5321.16|5356.04|5318.04|10
1606078260000|2020-11-22 20:51:00|5356.03|5318.03|5352.5|5314.5|5356.2|5318.2|5352.5|5314.5|9
1606078270000|2020-11-22 20:51:10|5352.21|5314.21|5349.33|5311.33|5352.21|5314.21|5349.33|5311.33|10
1606078280000|2020-11-22 20:51:20|5348.91|5310.91|5345.54|5307.54|5348.91|5310.91|5345.54|5307.54|9
1606078290000|2020-11-22 20:51:30|5344.71|5306.71|5341.61|5303.61|5344.71|5306.71|5341.61|5303.61|10
1606078300000|2020-11-22 20:51:40|5341.35|5303.35|5339.12|5301.12|5341.35|5303.35|5337.66|5299.66|10
1606078310000|2020-11-22 20:51:50|5339.62|5301.62|5340.81|5302.81|5340.86|5302.86|5339.62|5301.62|10
1606078320000|2020-11-22 20:52:00|5341.06|5303.06|5342.31|5304.31|5342.5|5304.5|5341|5303|9
1606078330000|2020-11-22 20:52:10|5342.25|5304.25|5345.12|5307.12|5345.12|5307.12|5342.25|5304.25|10
1606078340000|2020-11-22 20:52:20|5345.28|5307.28|5344.72|5306.72|5345.61|5307.61|5344.72|5306.72|10
1606078350000|2020-11-22 20:52:30|5344.9|5306.9|5342.72|5304.72|5344.9|5306.9|5342.72|5304.72|10
1606078360000|2020-11-22 20:52:40|5342.73|5304.73|5343.92|5305.92|5343.92|5305.92|5342.73|5304.73|10
1606078370000|2020-11-22 20:52:50|5344.2|5306.2|5346.19|5308.19|5346.19|5308.19|5344.2|5306.2|10
1606078380000|2020-11-22 20:53:00|5346.4|5308.4|5346.86|5308.86|5346.93|5308.93|5345.97|5307.97|9
1606078390000|2020-11-22 20:53:10|5346.97|5308.97|5349.18|5311.18|5349.18|5311.18|5346.97|5308.97|10
1606078400000|2020-11-22 20:53:20|5349.34|5311.34|5352.74|5314.74|5352.79|5314.79|5349.34|5311.34|10
1606078410000|2020-11-22 20:53:30|5353.46|5315.46|5356.09|5318.09|5356.09|5318.09|5353.46|5315.46|10
1606078420000|2020-11-22 20:53:40|5356.13|5318.13|5356.36|5318.36|5356.85|5318.85|5356.13|5318.13|10
1606078430000|2020-11-22 20:53:50|5356.68|5318.68|5354.55|5316.55|5356.75|5318.75|5354.55|5316.55|10
1606078440000|2020-11-22 20:54:00|5353.92|5315.92|5352.5|5314.5|5353.92|5315.92|5351.41|5313.41|9
1606078450000|2020-11-22 20:54:10|5352.27|5314.27|5354.92|5316.92|5354.92|5316.92|5352.26|5314.26|10
1606078460000|2020-11-22 20:54:20|5354.66|5316.66|5357.52|5319.52|5357.52|5319.52|5354.55|5316.55|10
1606078470000|2020-11-22 20:54:30|5357.44|5319.44|5361.66|5323.66|5362.68|5324.68|5357.44|5319.44|10
1606078480000|2020-11-22 20:54:40|5361.86|5323.86|5363.73|5325.73|5363.73|5325.73|5361.86|5323.86|10
1606078490000|2020-11-22 20:54:50|5363.57|5325.57|5364.94|5326.94|5364.94|5326.94|5363.57|5325.57|9
1606078500000|2020-11-22 20:55:00|5365.23|5327.23|5365.96|5327.96|5366.76|5328.76|5365.14|5327.14|10
1606078510000|2020-11-22 20:55:10|5366.02|5328.02|5366.03|5328.03|5366.72|5328.72|5365.96|5327.96|10
1606078520000|2020-11-22 20:55:20|5366.13|5328.13|5365.28|5327.28|5366.13|5328.13|5364.08|5326.08|10
1606078530000|2020-11-22 20:55:30|5365.22|5327.22|5364.51|5326.51|5365.22|5327.22|5364.48|5326.48|10
1606078540000|2020-11-22 20:55:40|5364.39|5326.39|5364.83|5326.83|5364.9|5326.9|5363.92|5325.92|10
1606078550000|2020-11-22 20:55:50|5364.73|5326.73|5363.1|5325.1|5364.73|5326.73|5363.02|5325.02|10
1606078560000|2020-11-22 20:56:00|5363.06|5325.06|5363|5325|5363.21|5325.21|5362.92|5324.92|10
1606078570000|2020-11-22 20:56:10|5362.98|5324.98|5364.02|5326.02|5364.02|5326.02|5362.98|5324.98|10
1606078580000|2020-11-22 20:56:20|5364.46|5326.46|5364.96|5326.96|5364.96|5326.96|5364.46|5326.46|10
1606078590000|2020-11-22 20:56:30|5365.04|5327.04|5364.07|5326.07|5365.04|5327.04|5364|5326|9
1606078600000|2020-11-22 20:56:40|5364|5326|5361.1|5323.1|5364|5326|5361.1|5323.1|10
1606078610000|2020-11-22 20:56:50|5361.07|5323.07|5360.89|5322.89|5361.99|5323.99|5360.02|5322.02|10
1606078620000|2020-11-22 20:57:00|5360.54|5322.54|5361.66|5323.66|5361.89|5323.89|5360.18|5322.18|10
1606078630000|2020-11-22 20:57:10|5361.61|5323.61|5362.72|5324.72|5362.72|5324.72|5361.59|5323.59|10
1606078640000|2020-11-22 20:57:20|5362.86|5324.86|5363.23|5325.23|5363.34|5325.34|5362.86|5324.86|10
1606078650000|2020-11-22 20:57:30|5363.25|5325.25|5363.97|5325.97|5363.97|5325.97|5363.25|5325.25|9
1606078660000|2020-11-22 20:57:40|5364.21|5326.21|5366.61|5328.61|5366.61|5328.61|5364.21|5326.21|10
1606078670000|2020-11-22 20:57:50|5366.62|5328.62|5367.38|5329.38|5367.57|5329.57|5366.62|5328.62|10
1606078680000|2020-11-22 20:58:00|5367.36|5329.36|5369.73|5331.73|5369.73|5331.73|5367.21|5329.21|10
1606078690000|2020-11-22 20:58:10|5370.4|5332.4|5374.02|5336.02|5374.02|5336.02|5370.4|5332.4|10
1606078700000|2020-11-22 20:58:20|5374.44|5336.44|5373.45|5335.45|5374.44|5336.44|5372.75|5334.75|10
1606078710000|2020-11-22 20:58:30|5373.18|5335.18|5373.64|5335.64|5373.76|5335.76|5373.16|5335.16|9
1606078720000|2020-11-22 20:58:40|5373.71|5335.71|5375.17|5337.17|5375.17|5337.17|5373.71|5335.71|10
1606078730000|2020-11-22 20:58:50|5375.3|5337.3|5377.4|5339.4|5377.49|5339.49|5375.26|5337.26|10
1606078740000|2020-11-22 20:59:00|5377.66|5339.66|5376.67|5338.67|5377.82|5339.82|5376.67|5338.67|10
1606078750000|2020-11-22 20:59:10|5376.26|5338.26|5376.77|5338.77|5376.81|5338.81|5375.93|5337.93|10
1606078760000|2020-11-22 20:59:20|5376.86|5338.86|5377.55|5339.55|5377.55|5339.55|5376.69|5338.69|10
1606078770000|2020-11-22 20:59:30|5377.67|5339.67|5377.51|5339.51|5378.1|5340.1|5377.51|5339.51|10
1606078780000|2020-11-22 20:59:40|5376.85|5338.85|5373.54|5335.54|5376.85|5338.85|5373.54|5335.54|10
1606078790000|2020-11-22 20:59:50|5373.58|5335.58|5373.28|5335.28|5373.58|5335.58|5373.09|5335.09|9
1606078800000|2020-11-22 21:00:00|5373.56|5335.56|5374.9|5336.9|5374.9|5336.9|5373.56|5335.56|9
1606078810000|2020-11-22 21:00:10|5374.98|5336.98|5377.11|5339.11|5377.11|5339.11|5374.98|5336.98|10
1606078820000|2020-11-22 21:00:20|5377.2|5339.2|5377.89|5339.89|5378.06|5340.06|5377.13|5339.13|9
1606078830000|2020-11-22 21:00:30|5377.76|5339.76|5375.69|5337.69|5377.76|5339.76|5375.69|5337.69|10
1606078840000|2020-11-22 21:00:40|5375.44|5337.44|5373.99|5335.99|5375.44|5337.44|5373.99|5335.99|10
1606078850000|2020-11-22 21:00:50|5373.52|5335.52|5369.58|5331.58|5373.52|5335.52|5369.58|5331.58|10
1606078860000|2020-11-22 21:01:00|5368.96|5330.96|5366.39|5328.39|5368.96|5330.96|5366.39|5328.39|10
1606078870000|2020-11-22 21:01:10|5366.53|5328.53|5361.27|5323.27|5366.53|5328.53|5361.27|5323.27|10
1606078880000|2020-11-22 21:01:20|5360.5|5322.5|5357.66|5319.66|5360.5|5322.5|5357.66|5319.66|10
1606078890000|2020-11-22 21:01:30|5357.15|5319.15|5356.11|5318.11|5357.15|5319.15|5355.76|5317.76|10
1606078900000|2020-11-22 21:01:40|5356.18|5318.18|5356.15|5318.15|5356.18|5318.18|5355.28|5317.28|10
1606078910000|2020-11-22 21:01:50|5355.83|5317.83|5355.37|5317.37|5355.83|5317.83|5354.58|5316.58|10
1606078920000|2020-11-22 21:02:00|5355.93|5317.93|5357.58|5319.58|5357.58|5319.58|5355.86|5317.86|10
1606078930000|2020-11-22 21:02:10|5358.27|5320.27|5358.09|5320.09|5358.3|5320.3|5357.91|5319.91|10
1606078940000|2020-11-22 21:02:20|5357.98|5319.98|5354.57|5316.57|5357.98|5319.98|5354.57|5316.57|10
1606078950000|2020-11-22 21:02:30|5354.73|5316.73|5351.47|5313.47|5354.73|5316.73|5351.41|5313.41|10
1606078960000|2020-11-22 21:02:40|5350.94|5312.94|5343.61|5305.61|5350.94|5312.94|5343.61|5305.61|10
1606078970000|2020-11-22 21:02:50|5343.43|5305.43|5344.35|5306.35|5344.41|5306.41|5343.19|5305.19|10
1606078980000|2020-11-22 21:03:00|5344.05|5306.05|5343.82|5305.82|5344.21|5306.21|5343.81|5305.81|10
1606078990000|2020-11-22 21:03:10|5343.77|5305.77|5344.83|5306.83|5344.83|5306.83|5343.22|5305.22|10
1606079000000|2020-11-22 21:03:20|5345.11|5307.11|5347.85|5309.85|5347.85|5309.85|5345.11|5307.11|10
1606079010000|2020-11-22 21:03:30|5348.95|5310.95|5351.76|5313.76|5351.76|5313.76|5348.95|5310.95|10
1606079020000|2020-11-22 21:03:40|5351.92|5313.92|5352.61|5314.61|5352.61|5314.61|5351.57|5313.57|9
1606079030000|2020-11-22 21:03:50|5352.63|5314.63|5352.2|5314.2|5352.87|5314.87|5352.03|5314.03|10
1606079040000|2020-11-22 21:04:00|5352.06|5314.06|5349.49|5311.49|5352.06|5314.06|5349.49|5311.49|10
1606079050000|2020-11-22 21:04:10|5349.35|5311.35|5349|5311|5349.35|5311.35|5348.47|5310.47|10
1606079060000|2020-11-22 21:04:20|5349.09|5311.09|5349.69|5311.69|5349.69|5311.69|5349.09|5311.09|9
1606079070000|2020-11-22 21:04:30|5349.29|5311.29|5349.38|5311.38|5349.59|5311.59|5348.87|5310.87|10
1606079080000|2020-11-22 21:04:40|5349.29|5311.29|5347.98|5309.98|5349.29|5311.29|5347.98|5309.98|10
1606079090000|2020-11-22 21:04:50|5347.97|5309.97|5346.81|5308.81|5348.25|5310.25|5346.81|5308.81|10
1606079100000|2020-11-22 21:05:00|5346.78|5308.78|5347.82|5309.82|5347.82|5309.82|5346.78|5308.78|9
1606079110000|2020-11-22 21:05:10|5347.94|5309.94|5350.72|5312.72|5350.8|5312.8|5347.94|5309.94|10
1606079120000|2020-11-22 21:05:20|5350.9|5312.9|5351.37|5313.37|5351.37|5313.37|5350.35|5312.35|9
1606079130000|2020-11-22 21:05:30|5352.07|5314.07|5356.01|5318.01|5356.01|5318.01|5352.07|5314.07|10
1606079140000|2020-11-22 21:05:40|5356.57|5318.57|5359.03|5321.03|5359.12|5321.12|5356.57|5318.57|10
1606079150000|2020-11-22 21:05:50|5358.13|5320.13|5354.3|5316.3|5358.13|5320.13|5354.3|5316.3|10
1606079160000|2020-11-22 21:06:00|5354.48|5316.48|5353.59|5315.59|5354.48|5316.48|5353.59|5315.59|10
1606079170000|2020-11-22 21:06:10|5353.55|5315.55|5354.05|5316.05|5354.05|5316.05|5353.38|5315.38|9
1606079180000|2020-11-22 21:06:20|5354.59|5316.59|5355.82|5317.82|5355.82|5317.82|5354.53|5316.53|10
1606079190000|2020-11-22 21:06:30|5356.58|5318.58|5357.93|5319.93|5357.93|5319.93|5356.58|5318.58|10
1606079200000|2020-11-22 21:06:40|5358.17|5320.17|5358.39|5320.39|5358.61|5320.61|5358.13|5320.13|10
1606079210000|2020-11-22 21:06:50|5358.38|5320.38|5357.54|5319.54|5358.68|5320.68|5357.49|5319.49|9
1606079220000|2020-11-22 21:07:00|5357.52|5319.52|5355.28|5317.28|5357.52|5319.52|5355.28|5317.28|10
1606079230000|2020-11-22 21:07:10|5354.6|5316.6|5351.55|5313.55|5354.6|5316.6|5351.55|5313.55|10
1606079240000|2020-11-22 21:07:20|5351.52|5313.52|5351.78|5313.78|5352.21|5314.21|5351.52|5313.52|9
1606079250000|2020-11-22 21:07:30|5352.01|5314.01|5353.17|5315.17|5353.17|5315.17|5351.44|5313.44|10
1606079260000|2020-11-22 21:07:40|5353.13|5315.13|5356.83|5318.83|5356.83|5318.83|5353.13|5315.13|10
1606079270000|2020-11-22 21:07:50|5356.1|5318.1|5354.9|5316.9|5356.1|5318.1|5354.9|5316.9|10
1606079280000|2020-11-22 21:08:00|5354.71|5316.71|5355.4|5317.4|5355.4|5317.4|5354.16|5316.16|10
1606079290000|2020-11-22 21:08:10|5355.49|5317.49|5356.92|5318.92|5356.92|5318.92|5355.49|5317.49|10
1606079300000|2020-11-22 21:08:20|5357.03|5319.03|5357.93|5319.93|5357.93|5319.93|5356.9|5318.9|10
1606079310000|2020-11-22 21:08:30|5358.12|5320.12|5359.13|5321.13|5359.13|5321.13|5358.08|5320.08|10
1606079320000|2020-11-22 21:08:40|5359.36|5321.36|5359.81|5321.81|5359.85|5321.85|5359.36|5321.36|10
1606079330000|2020-11-22 21:08:50|5359.8|5321.8|5360.58|5322.58|5360.58|5322.58|5359.76|5321.76|10
1606079340000|2020-11-22 21:09:00|5360.82|5322.82|5361.12|5323.12|5361.39|5323.39|5360.82|5322.82|10
1606079350000|2020-11-22 21:09:10|5361.07|5323.07|5360.46|5322.46|5361.07|5323.07|5360.29|5322.29|10
1606079360000|2020-11-22 21:09:20|5360.43|5322.43|5357.92|5319.92|5360.43|5322.43|5357.92|5319.92|10
1606079370000|2020-11-22 21:09:30|5358|5320|5357.11|5319.11|5358|5320|5356.52|5318.52|10
1606079380000|2020-11-22 21:09:40|5357.08|5319.08|5358.58|5320.58|5358.58|5320.58|5357.08|5319.08|9
1606079390000|2020-11-22 21:09:50|5358.56|5320.56|5359.99|5321.99|5360.16|5322.16|5358.56|5320.56|10
1606079400000|2020-11-22 21:10:00|5360.44|5322.44|5360.42|5322.42|5360.62|5322.62|5360.32|5322.32|10
1606079410000|2020-11-22 21:10:10|5360.4|5322.4|5361|5323|5361.11|5323.11|5360.4|5322.4|9
1606079420000|2020-11-22 21:10:20|5360.88|5322.88|5361.09|5323.09|5361.09|5323.09|5360.72|5322.72|10
1606079430000|2020-11-22 21:10:30|5361.1|5323.1|5362.34|5324.34|5362.34|5324.34|5361.1|5323.1|10
1606079440000|2020-11-22 21:10:40|5362.19|5324.19|5364.52|5326.52|5364.52|5326.52|5362.19|5324.19|9
1606079450000|2020-11-22 21:10:50|5364.85|5326.85|5367.24|5329.24|5367.24|5329.24|5364.71|5326.71|10
1606079460000|2020-11-22 21:11:00|5367.69|5329.69|5370.05|5332.05|5370.05|5332.05|5367.69|5329.69|10
1606079470000|2020-11-22 21:11:10|5370.11|5332.11|5370.79|5332.79|5370.79|5332.79|5369.89|5331.89|10
1606079480000|2020-11-22 21:11:20|5370.62|5332.62|5371.27|5333.27|5371.27|5333.27|5370.62|5332.62|10
1606079490000|2020-11-22 21:11:30|5371.29|5333.29|5371.84|5333.84|5371.98|5333.98|5371.29|5333.29|10
1606079500000|2020-11-22 21:11:40|5371.86|5333.86|5372.74|5334.74|5372.74|5334.74|5371.8|5333.8|10
1606079510000|2020-11-22 21:11:50|5372.51|5334.51|5369.26|5331.26|5372.59|5334.59|5369.26|5331.26|10
1606079520000|2020-11-22 21:12:00|5369.03|5331.03|5366.82|5328.82|5369.04|5331.04|5366.82|5328.82|10
1606079530000|2020-11-22 21:12:10|5366.64|5328.64|5364.91|5326.91|5366.64|5328.64|5364.59|5326.59|10
1606079540000|2020-11-22 21:12:20|5364.62|5326.62|5364.31|5326.31|5364.62|5326.62|5364.14|5326.14|10
1606079550000|2020-11-22 21:12:30|5364.46|5326.46|5364.55|5326.55|5365.03|5327.03|5364.46|5326.46|10
1606079560000|2020-11-22 21:12:40|5364.09|5326.09|5362.47|5324.47|5364.09|5326.09|5362.47|5324.47|10
1606079570000|2020-11-22 21:12:50|5362.4|5324.4|5362.4|5324.4|5363.02|5325.02|5362.28|5324.28|10
1606079580000|2020-11-22 21:13:00|5362.63|5324.63|5361.14|5323.14|5362.63|5324.63|5361.14|5323.14|10
1606079590000|2020-11-22 21:13:10|5361.54|5323.54|5359.83|5321.83|5361.72|5323.72|5359.83|5321.83|9
1606079600000|2020-11-22 21:13:20|5359.54|5321.54|5359.95|5321.95|5360.01|5322.01|5359.24|5321.24|10
1606079610000|2020-11-22 21:13:30|5359.92|5321.92|5361.23|5323.23|5361.45|5323.45|5359.92|5321.92|9
1606079620000|2020-11-22 21:13:40|5361.14|5323.14|5362.56|5324.56|5362.56|5324.56|5361.09|5323.09|10
1606079630000|2020-11-22 21:13:50|5362.54|5324.54|5362.11|5324.11|5362.86|5324.86|5361.95|5323.95|10
1606079640000|2020-11-22 21:14:00|5362.12|5324.12|5361.04|5323.04|5362.12|5324.12|5361.04|5323.04|7
1606079650000|2020-11-22 21:14:10|5361.11|5323.11|5360.71|5322.71|5361.11|5323.11|5360.71|5322.71|9
1606079660000|2020-11-22 21:14:20|5360.6|5322.6|5358.56|5320.56|5360.88|5322.88|5358.56|5320.56|9
1606079670000|2020-11-22 21:14:30|5358.4|5320.4|5360.09|5322.09|5360.09|5322.09|5358.05|5320.05|9
1606079680000|2020-11-22 21:14:40|5360.19|5322.19|5362.73|5324.73|5362.89|5324.89|5360.19|5322.19|10
1606079690000|2020-11-22 21:14:50|5362.78|5324.78|5362.38|5324.38|5362.78|5324.78|5362.02|5324.02|10
1606079700000|2020-11-22 21:15:00|5362.49|5324.49|5365.53|5327.53|5365.53|5327.53|5362.49|5324.49|10
1606079710000|2020-11-22 21:15:10|5365.74|5327.74|5368.47|5330.47|5368.47|5330.47|5365.68|5327.68|10
1606079720000|2020-11-22 21:15:20|5368.54|5330.54|5368.9|5330.9|5368.9|5330.9|5368.54|5330.54|9
1606079730000|2020-11-22 21:15:30|5369.21|5331.21|5369.51|5331.51|5369.59|5331.59|5369.21|5331.21|10
1606079740000|2020-11-22 21:15:40|5369.58|5331.58|5370.15|5332.15|5370.15|5332.15|5369.56|5331.56|10
1606079750000|2020-11-22 21:15:50|5370.3|5332.3|5372.06|5334.06|5372.06|5334.06|5370.3|5332.3|9
1606079760000|2020-11-22 21:16:00|5372.21|5334.21|5374.95|5336.95|5374.95|5336.95|5372.21|5334.21|10
1606079770000|2020-11-22 21:16:10|5375.25|5337.25|5376.2|5338.2|5376.33|5338.33|5375.25|5337.25|10
1606079780000|2020-11-22 21:16:20|5376.14|5338.14|5377.89|5339.89|5377.89|5339.89|5376.14|5338.14|10
1606079790000|2020-11-22 21:16:30|5377.64|5339.64|5379.03|5341.03|5379.03|5341.03|5377.64|5339.64|10
1606079800000|2020-11-22 21:16:40|5379.75|5341.75|5382.4|5344.4|5382.4|5344.4|5379.75|5341.75|10
1606079810000|2020-11-22 21:16:50|5382.61|5344.61|5385.85|5347.85|5386.17|5348.17|5382.61|5344.61|10
1606079820000|2020-11-22 21:17:00|5385.58|5347.58|5385.13|5347.13|5385.93|5347.93|5385.13|5347.13|10
1606079830000|2020-11-22 21:17:10|5384.88|5346.88|5384.3|5346.3|5385.05|5347.05|5384.18|5346.18|10
1606079840000|2020-11-22 21:17:20|5384.6|5346.6|5385.85|5347.85|5385.89|5347.89|5384.6|5346.6|10
1606079850000|2020-11-22 21:17:30|5386.38|5348.38|5388.94|5350.94|5388.94|5350.94|5386.36|5348.36|9
1606079860000|2020-11-22 21:17:40|5389|5351|5390.65|5352.65|5390.65|5352.65|5389|5351|10
1606079870000|2020-11-22 21:17:50|5390.56|5352.56|5389.67|5351.67|5391.9|5353.9|5389.67|5351.67|10
1606079880000|2020-11-22 21:18:00|5389.66|5351.66|5386.65|5348.65|5389.66|5351.66|5386.65|5348.65|10
1606079890000|2020-11-22 21:18:10|5386.37|5348.37|5385.21|5347.21|5386.37|5348.37|5385.2|5347.2|10
1606079900000|2020-11-22 21:18:20|5385.16|5347.16|5386.57|5348.57|5386.57|5348.57|5385.16|5347.16|10
1606079910000|2020-11-22 21:18:30|5386.41|5348.41|5387.68|5349.68|5387.97|5349.97|5386.33|5348.33|10
1606079920000|2020-11-22 21:18:40|5388.17|5350.17|5389.62|5351.62|5389.62|5351.62|5388.13|5350.13|10
1606079930000|2020-11-22 21:18:50|5390.11|5352.11|5393.94|5355.94|5393.94|5355.94|5389.79|5351.79|10
1606079940000|2020-11-22 21:19:00|5394.11|5356.11|5392.91|5354.91|5394.33|5356.33|5392.91|5354.91|10
1606079950000|2020-11-22 21:19:10|5392.83|5354.83|5391.96|5353.96|5392.83|5354.83|5391.96|5353.96|9
1606079960000|2020-11-22 21:19:20|5391.89|5353.89|5391.49|5353.49|5392.37|5354.37|5391.49|5353.49|10
1606079970000|2020-11-22 21:19:30|5391.44|5353.44|5389.48|5351.48|5391.44|5353.44|5389.48|5351.48|10
1606079980000|2020-11-22 21:19:40|5389.38|5351.38|5389.43|5351.43|5389.77|5351.77|5389.35|5351.35|10
1606079990000|2020-11-22 21:19:50|5389.46|5351.46|5389.78|5351.78|5389.78|5351.78|5389.36|5351.36|10
1606080000000|2020-11-22 21:20:00|5389.6|5351.6|5388.91|5350.91|5389.65|5351.65|5388.91|5350.91|10
1606080010000|2020-11-22 21:20:10|5388.96|5350.96|5389.13|5351.13|5389.19|5351.19|5388.96|5350.96|9
1606080020000|2020-11-22 21:20:20|5388.98|5350.98|5389.71|5351.71|5389.74|5351.74|5388.98|5350.98|10
1606080030000|2020-11-22 21:20:30|5389.92|5351.92|5389.45|5351.45|5389.92|5351.92|5389.28|5351.28|9
1606080040000|2020-11-22 21:20:40|5389.62|5351.62|5388.23|5350.23|5389.62|5351.62|5388.23|5350.23|10
1606080050000|2020-11-22 21:20:50|5388.46|5350.46|5388.11|5350.11|5388.46|5350.46|5388.11|5350.11|10
1606080060000|2020-11-22 21:21:00|5388.1|5350.1|5387.06|5349.06|5388.13|5350.13|5387.06|5349.06|10
1606080070000|2020-11-22 21:21:10|5387.11|5349.11|5387.76|5349.76|5387.76|5349.76|5387.11|5349.11|9
1606080080000|2020-11-22 21:21:20|5388.01|5350.01|5391.04|5353.04|5391.05|5353.05|5388.01|5350.01|10
1606080090000|2020-11-22 21:21:30|5391.01|5353.01|5391.89|5353.89|5392.06|5354.06|5391.01|5353.01|10
1606080100000|2020-11-22 21:21:40|5391.84|5353.84|5391.7|5353.7|5391.95|5353.95|5391.52|5353.52|9
1606080110000|2020-11-22 21:21:50|5391.83|5353.83|5392.32|5354.32|5392.32|5354.32|5391.83|5353.83|10
1606080120000|2020-11-22 21:22:00|5392.34|5354.34|5391.44|5353.44|5392.43|5354.43|5391.44|5353.44|10
1606080130000|2020-11-22 21:22:10|5391.48|5353.48|5390.47|5352.47|5391.48|5353.48|5389.94|5351.94|10
1606080140000|2020-11-22 21:22:20|5390.53|5352.53|5390.99|5352.99|5390.99|5352.99|5390.53|5352.53|10
1606080150000|2020-11-22 21:22:30|5391.25|5353.25|5393.37|5355.37|5393.37|5355.37|5391.25|5353.25|10
1606080160000|2020-11-22 21:22:40|5393.14|5355.14|5394.32|5356.32|5394.32|5356.32|5393.09|5355.09|10
1606080170000|2020-11-22 21:22:50|5394.4|5356.4|5394.41|5356.41|5394.53|5356.53|5394.21|5356.21|9
1606080180000|2020-11-22 21:23:00|5394.35|5356.35|5397.31|5359.31|5397.31|5359.31|5394.35|5356.35|10
1606080190000|2020-11-22 21:23:10|5398.11|5360.11|5401.54|5363.54|5401.54|5363.54|5398.11|5360.11|10
1606080200000|2020-11-22 21:23:20|5402.11|5364.11|5403.3|5365.3|5403.45|5365.45|5402.11|5364.11|9
1606080210000|2020-11-22 21:23:30|5403.29|5365.29|5403.05|5365.05|5403.49|5365.49|5402.95|5364.95|10
1606080220000|2020-11-22 21:23:40|5402.93|5364.93|5403.66|5365.66|5403.87|5365.87|5402.93|5364.93|10
1606080230000|2020-11-22 21:23:50|5403.86|5365.86|5402.65|5364.65|5403.86|5365.86|5402.63|5364.63|10
1606080240000|2020-11-22 21:24:00|5402.43|5364.43|5402.2|5364.2|5402.43|5364.43|5401.51|5363.51|10
1606080250000|2020-11-22 21:24:10|5401.96|5363.96|5400.69|5362.69|5401.96|5363.96|5400.69|5362.69|10
1606080260000|2020-11-22 21:24:20|5399.88|5361.88|5397.01|5359.01|5399.88|5361.88|5397.01|5359.01|10
1606080270000|2020-11-22 21:24:30|5396.59|5358.59|5396.59|5358.59|5396.59|5358.59|5395.85|5357.85|10
1606080280000|2020-11-22 21:24:40|5396.88|5358.88|5398.63|5360.63|5398.63|5360.63|5396.88|5358.88|10
1606080290000|2020-11-22 21:24:50|5398.78|5360.78|5399.34|5361.34|5399.34|5361.34|5398.56|5360.56|10
1606080300000|2020-11-22 21:25:00|5399.16|5361.16|5399.61|5361.61|5399.63|5361.63|5399.04|5361.04|10
1606080310000|2020-11-22 21:25:10|5399.54|5361.54|5399.33|5361.33|5399.86|5361.86|5399.33|5361.33|9
1606080320000|2020-11-22 21:25:20|5399.47|5361.47|5400.08|5362.08|5400.08|5362.08|5399.45|5361.45|10
1606080330000|2020-11-22 21:25:30|5400.16|5362.16|5401.28|5363.28|5401.31|5363.31|5400.16|5362.16|10
1606080340000|2020-11-22 21:25:40|5401.23|5363.23|5400.36|5362.36|5401.35|5363.35|5400.36|5362.36|10
1606080350000|2020-11-22 21:25:50|5400.47|5362.47|5400.57|5362.57|5400.63|5362.63|5400.36|5362.36|8
1606080360000|2020-11-22 21:26:00|5401.06|5363.06|5402.62|5364.62|5402.62|5364.62|5401.06|5363.06|10
1606080370000|2020-11-22 21:26:10|5403.14|5365.14|5403.41|5365.41|5403.54|5365.54|5403.14|5365.14|10
1606080380000|2020-11-22 21:26:20|5403.33|5365.33|5404.01|5366.01|5404.12|5366.12|5403.33|5365.33|10
1606080390000|2020-11-22 21:26:30|5404.27|5366.27|5405.1|5367.1|5405.29|5367.29|5404.27|5366.27|10
1606080400000|2020-11-22 21:26:40|5405.33|5367.33|5406.16|5368.16|5406.16|5368.16|5405.33|5367.33|9
1606080410000|2020-11-22 21:26:50|5406.43|5368.43|5407.49|5369.49|5407.49|5369.49|5406.43|5368.43|9
1606080420000|2020-11-22 21:27:00|5408.08|5370.08|5409.17|5371.17|5409.29|5371.29|5408.08|5370.08|10
1606080430000|2020-11-22 21:27:10|5409.28|5371.28|5408.59|5370.59|5409.83|5371.83|5408.59|5370.59|9
1606080440000|2020-11-22 21:27:20|5408.29|5370.29|5406.82|5368.82|5408.31|5370.31|5406.82|5368.82|10
1606080450000|2020-11-22 21:27:30|5406.74|5368.74|5406.51|5368.51|5406.74|5368.74|5405.83|5367.83|10
1606080460000|2020-11-22 21:27:40|5406.43|5368.43|5406.38|5368.38|5406.66|5368.66|5406.31|5368.31|10
1606080470000|2020-11-22 21:27:50|5406.5|5368.5|5406.03|5368.03|5406.52|5368.52|5405.93|5367.93|10
1606080480000|2020-11-22 21:28:00|5405.99|5367.99|5405.34|5367.34|5406.1|5368.1|5405.34|5367.34|9
1606080490000|2020-11-22 21:28:10|5404.89|5366.89|5404.46|5366.46|5404.99|5366.99|5404.46|5366.46|10
1606080500000|2020-11-22 21:28:20|5404.4|5366.4|5401.72|5363.72|5404.4|5366.4|5401.72|5363.72|10
1606080510000|2020-11-22 21:28:30|5401.75|5363.75|5401.8|5363.8|5402.11|5364.11|5401.55|5363.55|10
1606080520000|2020-11-22 21:28:40|5401.67|5363.67|5401.96|5363.96|5401.96|5363.96|5401.5|5363.5|10
1606080530000|2020-11-22 21:28:50|5401.67|5363.67|5401.5|5363.5|5401.67|5363.67|5401.05|5363.05|10
1606080540000|2020-11-22 21:29:00|5401.47|5363.47|5401.42|5363.42|5401.6|5363.6|5401.16|5363.16|10
1606080550000|2020-11-22 21:29:10|5401.62|5363.62|5403.14|5365.14|5403.14|5365.14|5401.62|5363.62|10
1606080560000|2020-11-22 21:29:20|5403.02|5365.02|5406.52|5368.52|5406.52|5368.52|5403.02|5365.02|10
1606080570000|2020-11-22 21:29:30|5406.87|5368.87|5407.34|5369.34|5407.63|5369.63|5406.74|5368.74|10
1606080580000|2020-11-22 21:29:40|5407.36|5369.36|5407.97|5369.97|5408.22|5370.22|5407.36|5369.36|9
1606080590000|2020-11-22 21:29:50|5407.8|5369.8|5408.93|5370.93|5408.93|5370.93|5407.8|5369.8|10
1606080600000|2020-11-22 21:30:00|5409.12|5371.12|5408.17|5370.17|5409.17|5371.17|5408.12|5370.12|10
1606080610000|2020-11-22 21:30:10|5408.1|5370.1|5408.53|5370.53|5408.64|5370.64|5408.1|5370.1|9
1606080620000|2020-11-22 21:30:20|5408.64|5370.64|5408.34|5370.34|5408.64|5370.64|5408.07|5370.07|10
1606080630000|2020-11-22 21:30:30|5408.41|5370.41|5409.75|5371.75|5409.76|5371.76|5408.41|5370.41|10
1606080640000|2020-11-22 21:30:40|5409.76|5371.76|5409.29|5371.29|5409.93|5371.93|5409.22|5371.22|10
1606080650000|2020-11-22 21:30:50|5409.28|5371.28|5407.44|5369.44|5409.28|5371.28|5407.44|5369.44|9
1606080660000|2020-11-22 21:31:00|5407.38|5369.38|5406.42|5368.42|5407.38|5369.38|5406.42|5368.42|10
1606080670000|2020-11-22 21:31:10|5406.51|5368.51|5406.51|5368.51|5407.01|5369.01|5406.41|5368.41|10
1606080680000|2020-11-22 21:31:20|5406.58|5368.58|5406.11|5368.11|5406.71|5368.71|5406.11|5368.11|10
1606080690000|2020-11-22 21:31:30|5405.87|5367.87|5405.45|5367.45|5405.87|5367.87|5405.18|5367.18|10
1606080700000|2020-11-22 21:31:40|5405.44|5367.44|5405.34|5367.34|5406.18|5368.18|5405.25|5367.25|10
1606080710000|2020-11-22 21:31:50|5405.12|5367.12|5406.08|5368.08|5406.33|5368.33|5405.12|5367.12|10
1606080720000|2020-11-22 21:32:00|5406.03|5368.03|5408.41|5370.41|5408.41|5370.41|5406.02|5368.02|10
1606080730000|2020-11-22 21:32:10|5408.6|5370.6|5408.89|5370.89|5408.98|5370.98|5408.46|5370.46|10
1606080740000|2020-11-22 21:32:20|5409.01|5371.01|5409.37|5371.37|5409.39|5371.39|5409.01|5371.01|10
1606080750000|2020-11-22 21:32:30|5409.34|5371.34|5409.34|5371.34|5409.66|5371.66|5409.16|5371.16|10
1606080760000|2020-11-22 21:32:40|5409.37|5371.37|5408.71|5370.71|5409.5|5371.5|5408.71|5370.71|10
1606080770000|2020-11-22 21:32:50|5408.93|5370.93|5409.58|5371.58|5409.58|5371.58|5408.93|5370.93|9
1606080780000|2020-11-22 21:33:00|5409.91|5371.91|5409.46|5371.46|5410.73|5372.73|5409.46|5371.46|10
1606080790000|2020-11-22 21:33:10|5409.45|5371.45|5405.82|5367.82|5409.45|5371.45|5405.82|5367.82|10
1606080800000|2020-11-22 21:33:20|5405.6|5367.6|5402.22|5364.22|5405.6|5367.6|5402.22|5364.22|10
1606080810000|2020-11-22 21:33:30|5402.3|5364.3|5401.74|5363.74|5402.67|5364.67|5401.74|5363.74|10
1606080820000|2020-11-22 21:33:40|5401.44|5363.44|5396.66|5358.66|5401.45|5363.45|5396.59|5358.59|10
1606080830000|2020-11-22 21:33:50|5396.48|5358.48|5399.08|5361.08|5399.08|5361.08|5395.76|5357.76|10
1606080840000|2020-11-22 21:34:00|5399.56|5361.56|5401.35|5363.35|5401.35|5363.35|5399.12|5361.12|10
1606080850000|2020-11-22 21:34:10|5401.48|5363.48|5401.67|5363.67|5401.67|5363.67|5401.01|5363.01|10
1606080860000|2020-11-22 21:34:20|5401.61|5363.61|5400.12|5362.12|5401.61|5363.61|5400.12|5362.12|10
1606080870000|2020-11-22 21:34:30|5400.07|5362.07|5399.59|5361.59|5400.54|5362.54|5399.55|5361.55|10
1606080880000|2020-11-22 21:34:40|5399.47|5361.47|5398.08|5360.08|5399.69|5361.69|5398.04|5360.04|10
1606080890000|2020-11-22 21:34:50|5397.92|5359.92|5397.49|5359.49|5398.69|5360.69|5397.33|5359.33|9
1606080900000|2020-11-22 21:35:00|5397.19|5359.19|5397.02|5359.02|5397.19|5359.19|5396.94|5358.94|10
1606080910000|2020-11-22 21:35:10|5396.94|5358.94|5391.99|5353.99|5396.94|5358.94|5391.99|5353.99|10
1606080920000|2020-11-22 21:35:20|5391.49|5353.49|5392.04|5354.04|5392.61|5354.61|5391.25|5353.25|10
1606080930000|2020-11-22 21:35:30|5391.99|5353.99|5391.77|5353.77|5391.99|5353.99|5391.62|5353.62|9
1606080940000|2020-11-22 21:35:40|5391.87|5353.87|5392.59|5354.59|5392.59|5354.59|5391.87|5353.87|10
1606080950000|2020-11-22 21:35:50|5392.54|5354.54|5392.48|5354.48|5393.06|5355.06|5392.19|5354.19|10
1606080960000|2020-11-22 21:36:00|5392.84|5354.84|5390.7|5352.7|5392.84|5354.84|5390.7|5352.7|10
1606080970000|2020-11-22 21:36:10|5390.26|5352.26|5388.94|5350.94|5390.26|5352.26|5388.92|5350.92|10
1606080980000|2020-11-22 21:36:20|5389.03|5351.03|5388.21|5350.21|5389.03|5351.03|5388.21|5350.21|8
1606080990000|2020-11-22 21:36:30|5388.36|5350.36|5390.29|5352.29|5390.29|5352.29|5388.36|5350.36|10
1606081000000|2020-11-22 21:36:40|5389.86|5351.86|5390.08|5352.08|5390.12|5352.12|5389.1|5351.1|10
1606081010000|2020-11-22 21:36:50|5390.23|5352.23|5383.88|5345.88|5390.28|5352.28|5383.88|5345.88|10
1606081020000|2020-11-22 21:37:00|5383.05|5345.05|5379.78|5341.78|5383.05|5345.05|5379.78|5341.78|10
1606081030000|2020-11-22 21:37:10|5379.96|5341.96|5379|5341|5379.96|5341.96|5378.84|5340.84|10
1606081040000|2020-11-22 21:37:20|5379.49|5341.49|5380.68|5342.68|5380.68|5342.68|5379.49|5341.49|9
1606081050000|2020-11-22 21:37:30|5381.04|5343.04|5381.99|5343.99|5381.99|5343.99|5381.04|5343.04|10
1606081060000|2020-11-22 21:37:40|5381.89|5343.89|5382.23|5344.23|5382.71|5344.71|5381.82|5343.82|10
1606081070000|2020-11-22 21:37:50|5382.42|5344.42|5382.52|5344.52|5382.52|5344.52|5382.31|5344.31|10
1606081080000|2020-11-22 21:38:00|5382.37|5344.37|5380.69|5342.69|5382.37|5344.37|5380.69|5342.69|10
1606081090000|2020-11-22 21:38:10|5380.82|5342.82|5381|5343|5381|5343|5380.31|5342.31|9
1606081100000|2020-11-22 21:38:20|5381.04|5343.04|5382.14|5344.14|5382.44|5344.44|5381.04|5343.04|8
1606081110000|2020-11-22 21:38:30|5382.15|5344.15|5382.41|5344.41|5382.52|5344.52|5382.04|5344.04|10
1606081120000|2020-11-22 21:38:40|5382.4|5344.4|5383.4|5345.4|5383.4|5345.4|5382.27|5344.27|10
1606081130000|2020-11-22 21:38:50|5383.61|5345.61|5386.61|5348.61|5386.61|5348.61|5383.61|5345.61|10
1606081140000|2020-11-22 21:39:00|5387.03|5349.03|5388.97|5350.97|5388.97|5350.97|5387.03|5349.03|10
1606081150000|2020-11-22 21:39:10|5389.27|5351.27|5389.54|5351.54|5390|5352|5389.27|5351.27|10
1606081160000|2020-11-22 21:39:20|5389.27|5351.27|5388.47|5350.47|5389.27|5351.27|5388.47|5350.47|10
1606081170000|2020-11-22 21:39:30|5388.21|5350.21|5385.92|5347.92|5388.3|5350.3|5385.92|5347.92|10
1606081180000|2020-11-22 21:39:40|5385.81|5347.81|5382.76|5344.76|5385.81|5347.81|5382.76|5344.76|8
1606081190000|2020-11-22 21:39:50|5382.5|5344.5|5382.58|5344.58|5382.7|5344.7|5382.23|5344.23|10
1606081200000|2020-11-22 21:40:00|5382.76|5344.76|5382.99|5344.99|5382.99|5344.99|5382|5344|9
1606081210000|2020-11-22 21:40:10|5383.01|5345.01|5384.13|5346.13|5384.13|5346.13|5383.01|5345.01|8
1606081220000|2020-11-22 21:40:20|5384.14|5346.14|5386.75|5348.75|5386.76|5348.76|5384.14|5346.14|9
1606081230000|2020-11-22 21:40:30|5386.83|5348.83|5388.91|5350.91|5388.91|5350.91|5386.83|5348.83|10
1606081240000|2020-11-22 21:40:40|5389.01|5351.01|5390.06|5352.06|5390.21|5352.21|5389.01|5351.01|10
1606081250000|2020-11-22 21:40:50|5389.54|5351.54|5387.98|5349.98|5389.64|5351.64|5387.98|5349.98|10
1606081260000|2020-11-22 21:41:00|5387.96|5349.96|5387.54|5349.54|5388.2|5350.2|5387.54|5349.54|9
1606081270000|2020-11-22 21:41:10|5387.55|5349.55|5388.45|5350.45|5388.45|5350.45|5387.55|5349.55|9
1606081280000|2020-11-22 21:41:20|5388.26|5350.26|5388.64|5350.64|5388.64|5350.64|5388.09|5350.09|9
1606081290000|2020-11-22 21:41:30|5388.65|5350.65|5389.23|5351.23|5389.23|5351.23|5388.65|5350.65|9
1606081300000|2020-11-22 21:41:40|5389.26|5351.26|5391.4|5353.4|5391.4|5353.4|5389.26|5351.26|10
1606081310000|2020-11-22 21:41:50|5391.45|5353.45|5393.28|5355.28|5393.28|5355.28|5391.45|5353.45|10
1606081320000|2020-11-22 21:42:00|5394.07|5356.07|5395.74|5357.74|5396.28|5358.28|5394.07|5356.07|9
1606081330000|2020-11-22 21:42:10|5396.32|5358.32|5397.84|5359.84|5397.84|5359.84|5396.32|5358.32|10
1606081340000|2020-11-22 21:42:20|5397.92|5359.92|5398.69|5360.69|5398.69|5360.69|5397.69|5359.69|10
1606081350000|2020-11-22 21:42:30|5398.8|5360.8|5401.27|5363.27|5401.27|5363.27|5398.8|5360.8|10
1606081360000|2020-11-22 21:42:40|5401.46|5363.46|5400.45|5362.45|5402|5364|5400.45|5362.45|10
1606081370000|2020-11-22 21:42:50|5400.59|5362.59|5401.11|5363.11|5401.21|5363.21|5400.35|5362.35|10
1606081380000|2020-11-22 21:43:00|5401.21|5363.21|5402.2|5364.2|5402.2|5364.2|5401.21|5363.21|10
1606081390000|2020-11-22 21:43:10|5402.38|5364.38|5405.3|5367.3|5405.3|5367.3|5402.38|5364.38|10
1606081400000|2020-11-22 21:43:20|5405.53|5367.53|5405.43|5367.43|5406.38|5368.38|5405.43|5367.43|10
1606081410000|2020-11-22 21:43:30|5405.09|5367.09|5404.86|5366.86|5405.15|5367.15|5404.55|5366.55|10
1606081420000|2020-11-22 21:43:40|5404.8|5366.8|5405.09|5367.09|5405.25|5367.25|5404.8|5366.8|10
1606081430000|2020-11-22 21:43:50|5405.19|5367.19|5404.91|5366.91|5405.67|5367.67|5404.85|5366.85|9
1606081440000|2020-11-22 21:44:00|5404.64|5366.64|5403.11|5365.11|5404.64|5366.64|5403.11|5365.11|9
1606081450000|2020-11-22 21:44:10|5402.91|5364.91|5402.52|5364.52|5402.91|5364.91|5401.86|5363.86|10
1606081460000|2020-11-22 21:44:20|5402.84|5364.84|5403.28|5365.28|5403.32|5365.32|5402.84|5364.84|10
1606081470000|2020-11-22 21:44:30|5402.65|5364.65|5400.82|5362.82|5402.65|5364.65|5400.82|5362.82|10
1606081480000|2020-11-22 21:44:40|5400.91|5362.91|5400.37|5362.37|5401.06|5363.06|5400.25|5362.25|10
1606081490000|2020-11-22 21:44:50|5400.4|5362.4|5403.41|5365.41|5403.41|5365.41|5400.4|5362.4|9
1606081500000|2020-11-22 21:45:00|5403.74|5365.74|5406.03|5368.03|5406.03|5368.03|5403.74|5365.74|10
1606081510000|2020-11-22 21:45:10|5406.13|5368.13|5403.78|5365.78|5406.21|5368.21|5403.78|5365.78|10
1606081520000|2020-11-22 21:45:20|5403.69|5365.69|5405.28|5367.28|5405.28|5367.28|5403.69|5365.69|10
1606081530000|2020-11-22 21:45:30|5405.63|5367.63|5405.02|5367.02|5405.63|5367.63|5405.02|5367.02|10
1606081540000|2020-11-22 21:45:40|5405.07|5367.07|5403.18|5365.18|5405.07|5367.07|5403.18|5365.18|10
1606081550000|2020-11-22 21:45:50|5403.21|5365.21|5402.06|5364.06|5403.21|5365.21|5402.06|5364.06|10
1606081560000|2020-11-22 21:46:00|5402.08|5364.08|5401.61|5363.61|5402.08|5364.08|5401.53|5363.53|9
1606081570000|2020-11-22 21:46:10|5401.38|5363.38|5400.81|5362.81|5401.38|5363.38|5400.62|5362.62|10
1606081580000|2020-11-22 21:46:20|5400.78|5362.78|5400.65|5362.65|5400.78|5362.78|5400.49|5362.49|10
1606081590000|2020-11-22 21:46:30|5400.39|5362.39|5397.37|5359.37|5400.39|5362.39|5397.29|5359.29|10
1606081600000|2020-11-22 21:46:40|5396.84|5358.84|5395.33|5357.33|5396.84|5358.84|5394.94|5356.94|10
1606081610000|2020-11-22 21:46:50|5395.66|5357.66|5394.28|5356.28|5395.66|5357.66|5394.15|5356.15|10
1606081620000|2020-11-22 21:47:00|5393.94|5355.94|5394.47|5356.47|5395.25|5357.25|5393.92|5355.92|9
1606081630000|2020-11-22 21:47:10|5394.46|5356.46|5394.73|5356.73|5394.73|5356.73|5394.09|5356.09|10
1606081640000|2020-11-22 21:47:20|5394.55|5356.55|5392.79|5354.79|5394.55|5356.55|5392.79|5354.79|10
1606081650000|2020-11-22 21:47:30|5393.13|5355.13|5393.46|5355.46|5393.67|5355.67|5393.13|5355.13|10
1606081660000|2020-11-22 21:47:40|5393.54|5355.54|5395.61|5357.61|5395.61|5357.61|5393.54|5355.54|10
1606081670000|2020-11-22 21:47:50|5395.5|5357.5|5394.8|5356.8|5395.66|5357.66|5394.8|5356.8|10
1606081680000|2020-11-22 21:48:00|5394.94|5356.94|5394.78|5356.78|5395.22|5357.22|5394.78|5356.78|9
1606081690000|2020-11-22 21:48:10|5394.93|5356.93|5395.37|5357.37|5395.37|5357.37|5394.14|5356.14|10
1606081700000|2020-11-22 21:48:20|5395.78|5357.78|5398.21|5360.21|5398.21|5360.21|5395.73|5357.73|10
1606081710000|2020-11-22 21:48:30|5398.47|5360.47|5398.51|5360.51|5398.8|5360.8|5398.29|5360.29|10
1606081720000|2020-11-22 21:48:40|5398.83|5360.83|5399.15|5361.15|5399.29|5361.29|5398.83|5360.83|10
1606081730000|2020-11-22 21:48:50|5399.35|5361.35|5401.35|5363.35|5401.35|5363.35|5399.35|5361.35|10
1606081740000|2020-11-22 21:49:00|5401.54|5363.54|5403.86|5365.86|5403.86|5365.86|5401.54|5363.54|10
1606081750000|2020-11-22 21:49:10|5404.7|5366.7|5405.97|5367.97|5405.97|5367.97|5404.35|5366.35|10
1606081760000|2020-11-22 21:49:20|5405.94|5367.94|5405.61|5367.61|5406.03|5368.03|5405.61|5367.61|10
1606081770000|2020-11-22 21:49:30|5405.16|5367.16|5406.61|5368.61|5406.61|5368.61|5405.16|5367.16|10
1606081780000|2020-11-22 21:49:40|5406.79|5368.79|5406.73|5368.73|5407.04|5369.04|5406.63|5368.63|9
1606081790000|2020-11-22 21:49:50|5406.78|5368.78|5406.7|5368.7|5406.92|5368.92|5406.69|5368.69|9
1606081800000|2020-11-22 21:50:00|5406.64|5368.64|5407.7|5369.7|5407.7|5369.7|5406.64|5368.64|10
1606081810000|2020-11-22 21:50:10|5407.61|5369.61|5406.64|5368.64|5407.61|5369.61|5406.64|5368.64|10
1606081820000|2020-11-22 21:50:20|5406.16|5368.16|5403.82|5365.82|5406.16|5368.16|5403.82|5365.82|9
1606081830000|2020-11-22 21:50:30|5403.39|5365.39|5403.24|5365.24|5403.66|5365.66|5403.16|5365.16|10
1606081840000|2020-11-22 21:50:40|5403.04|5365.04|5403.65|5365.65|5403.65|5365.65|5402.49|5364.49|10
1606081850000|2020-11-22 21:50:50|5403.83|5365.83|5403.86|5365.86|5404.44|5366.44|5403.83|5365.83|10
1606081860000|2020-11-22 21:51:00|5403.88|5365.88|5403.01|5365.01|5403.88|5365.88|5402.74|5364.74|10
1606081870000|2020-11-22 21:51:10|5403.22|5365.22|5403.54|5365.54|5404.11|5366.11|5403.22|5365.22|10
1606081880000|2020-11-22 21:51:20|5403.59|5365.59|5404.76|5366.76|5404.76|5366.76|5403.59|5365.59|10
1606081890000|2020-11-22 21:51:30|5404.92|5366.92|5405.75|5367.75|5405.75|5367.75|5404.83|5366.83|10
1606081900000|2020-11-22 21:51:40|5406.03|5368.03|5406.56|5368.56|5406.56|5368.56|5405.7|5367.7|10
1606081910000|2020-11-22 21:51:50|5406.53|5368.53|5407.46|5369.46|5407.46|5369.46|5406.53|5368.53|9
1606081920000|2020-11-22 21:52:00|5407.66|5369.66|5409.36|5371.36|5409.4|5371.4|5407.6|5369.6|10
1606081930000|2020-11-22 21:52:10|5409.63|5371.63|5412.86|5374.86|5412.91|5374.91|5409.63|5371.63|10
1606081940000|2020-11-22 21:52:20|5412.99|5374.99|5414.34|5376.34|5414.34|5376.34|5412.99|5374.99|10
1606081950000|2020-11-22 21:52:30|5414.6|5376.6|5414.12|5376.12|5414.6|5376.6|5414.08|5376.08|10
1606081960000|2020-11-22 21:52:40|5413.85|5375.85|5414.66|5376.66|5414.66|5376.66|5413.65|5375.65|9
1606081970000|2020-11-22 21:52:50|5414.34|5376.34|5414.58|5376.58|5414.81|5376.81|5414.34|5376.34|9
1606081980000|2020-11-22 21:53:00|5414.61|5376.61|5414.31|5376.31|5414.61|5376.61|5413.93|5375.93|10
1606081990000|2020-11-22 21:53:10|5414.18|5376.18|5413.61|5375.61|5414.18|5376.18|5413.57|5375.57|9
1606082000000|2020-11-22 21:53:20|5413.72|5375.72|5413.79|5375.79|5413.95|5375.95|5413.69|5375.69|9
1606082010000|2020-11-22 21:53:30|5413.76|5375.76|5413.37|5375.37|5413.79|5375.79|5413.37|5375.37|9
1606082020000|2020-11-22 21:53:40|5413.29|5375.29|5412.7|5374.7|5413.29|5375.29|5412.53|5374.53|10
1606082030000|2020-11-22 21:53:50|5412.58|5374.58|5413.39|5375.39|5413.49|5375.49|5412.58|5374.58|10
1606082040000|2020-11-22 21:54:00|5413.33|5375.33|5414.25|5376.25|5414.25|5376.25|5413.22|5375.22|10
1606082050000|2020-11-22 21:54:10|5414.47|5376.47|5415.45|5377.45|5415.45|5377.45|5414.47|5376.47|10
1606082060000|2020-11-22 21:54:20|5415.49|5377.49|5417.05|5379.05|5417.05|5379.05|5415.49|5377.49|10
1606082070000|2020-11-22 21:54:30|5417.41|5379.41|5418|5380|5418.03|5380.03|5417.41|5379.41|10
1606082080000|2020-11-22 21:54:40|5418.09|5380.09|5418.08|5380.08|5418.37|5380.37|5417.89|5379.89|10
1606082090000|2020-11-22 21:54:50|5417.89|5379.89|5419.14|5381.14|5419.14|5381.14|5417.89|5379.89|10
1606082100000|2020-11-22 21:55:00|5419.19|5381.19|5419.92|5381.92|5419.92|5381.92|5418.92|5380.92|10
1606082110000|2020-11-22 21:55:10|5419.98|5381.98|5421.27|5383.27|5421.27|5383.27|5419.98|5381.98|10
1606082120000|2020-11-22 21:55:20|5421.11|5383.11|5422.41|5384.41|5422.41|5384.41|5421.11|5383.11|9
1606082130000|2020-11-22 21:55:30|5422.43|5384.43|5422.77|5384.77|5422.88|5384.88|5422.43|5384.43|10
1606082140000|2020-11-22 21:55:40|5422.79|5384.79|5421.6|5383.6|5422.79|5384.79|5421.3|5383.3|10
1606082150000|2020-11-22 21:55:50|5421.27|5383.27|5422.36|5384.36|5422.36|5384.36|5420.98|5382.98|9
1606082160000|2020-11-22 21:56:00|5422.28|5384.28|5423.06|5385.06|5423.06|5385.06|5422.28|5384.28|9
1606082170000|2020-11-22 21:56:10|5423.17|5385.17|5424.28|5386.28|5424.28|5386.28|5423.17|5385.17|10
1606082180000|2020-11-22 21:56:20|5424.48|5386.48|5425.09|5387.09|5425.14|5387.14|5424.48|5386.48|10
1606082190000|2020-11-22 21:56:30|5425.05|5387.05|5424.53|5386.53|5425.05|5387.05|5424.39|5386.39|10
1606082200000|2020-11-22 21:56:40|5424.6|5386.6|5425.1|5387.1|5425.16|5387.16|5424.6|5386.6|9
1606082210000|2020-11-22 21:56:50|5425.16|5387.16|5426.7|5388.7|5427.11|5389.11|5425.16|5387.16|10
1606082220000|2020-11-22 21:57:00|5426.66|5388.66|5426.88|5388.88|5426.97|5388.97|5426.03|5388.03|10
1606082230000|2020-11-22 21:57:10|5426.84|5388.84|5427.02|5389.02|5427.17|5389.17|5426.58|5388.58|10
1606082240000|2020-11-22 21:57:20|5426.91|5388.91|5425.93|5387.93|5426.91|5388.91|5425.82|5387.82|10
1606082250000|2020-11-22 21:57:30|5425.83|5387.83|5424.51|5386.51|5425.9|5387.9|5424.51|5386.51|10
1606082260000|2020-11-22 21:57:40|5424.32|5386.32|5423.06|5385.06|5424.32|5386.32|5423.06|5385.06|10
1606082270000|2020-11-22 21:57:50|5422.86|5384.86|5421.78|5383.78|5422.91|5384.91|5421.68|5383.68|9
1606082280000|2020-11-22 21:58:00|5421.75|5383.75|5421.42|5383.42|5421.75|5383.75|5421.42|5383.42|10
1606082290000|2020-11-22 21:58:10|5421.45|5383.45|5420|5382|5421.46|5383.46|5420|5382|10
1606082300000|2020-11-22 21:58:20|5419.67|5381.67|5416.91|5378.91|5419.67|5381.67|5416.91|5378.91|10
1606082310000|2020-11-22 21:58:30|5416.77|5378.77|5414.09|5376.09|5416.77|5378.77|5413.93|5375.93|10
1606082320000|2020-11-22 21:58:40|5414.3|5376.3|5414.22|5376.22|5414.65|5376.65|5414.22|5376.22|9
1606082330000|2020-11-22 21:58:50|5413.96|5375.96|5412.91|5374.91|5414.1|5376.1|5412.91|5374.91|10
1606082340000|2020-11-22 21:59:00|5413.07|5375.07|5412.26|5374.26|5413.07|5375.07|5412.18|5374.18|10
1606082350000|2020-11-22 21:59:10|5412.76|5374.76|5412.78|5374.78|5412.88|5374.88|5412.67|5374.67|10
1606082360000|2020-11-22 21:59:20|5412.73|5374.73|5410.41|5372.41|5412.73|5374.73|5410.2|5372.2|10
1606082370000|2020-11-22 21:59:30|5410.65|5372.65|5409.42|5371.42|5410.95|5372.95|5409.02|5371.02|10
1606082380000|2020-11-22 21:59:40|5409.7|5371.7|5408.03|5370.03|5409.7|5371.7|5407.88|5369.88|10
1606082390000|2020-11-22 21:59:50|5407.66|5369.66|5405.53|5367.53|5407.66|5369.66|5405.53|5367.53|10
1606082400000|2020-11-22 22:00:00|5405.43|5367.43|5404.62|5366.62|5405.43|5367.43|5403.74|5365.74|10
1606082410000|2020-11-22 22:00:10|5404.91|5366.91|5403.57|5365.57|5404.91|5366.91|5403.57|5365.57|10
1606082420000|2020-11-22 22:00:20|5403.76|5365.76|5404.06|5366.06|5404.22|5366.22|5403.74|5365.74|8
1606082430000|2020-11-22 22:00:30|5404.08|5366.08|5403.54|5365.54|5404.46|5366.46|5403.54|5365.54|9
1606082440000|2020-11-22 22:00:40|5402.89|5364.89|5400.22|5362.22|5402.89|5364.89|5400.22|5362.22|10
1606082450000|2020-11-22 22:00:50|5398.37|5360.37|5396.28|5358.28|5398.37|5360.37|5396.28|5358.28|9
1606082460000|2020-11-22 22:01:00|5396.5|5358.5|5396.99|5358.99|5397.18|5359.18|5396.5|5358.5|10
1606082470000|2020-11-22 22:01:10|5396.6|5358.6|5397.82|5359.82|5397.82|5359.82|5396.49|5358.49|9
1606082480000|2020-11-22 22:01:20|5397.81|5359.81|5401.05|5363.05|5401.05|5363.05|5397.81|5359.81|10
1606082490000|2020-11-22 22:01:30|5401.44|5363.44|5402.77|5364.77|5402.77|5364.77|5401.36|5363.36|10
1606082500000|2020-11-22 22:01:40|5402.72|5364.72|5402.56|5364.56|5402.79|5364.79|5402.49|5364.49|10
1606082510000|2020-11-22 22:01:50|5402.4|5364.4|5401.94|5363.94|5402.4|5364.4|5401.73|5363.73|10
1606082520000|2020-11-22 22:02:00|5401.8|5363.8|5401.69|5363.69|5402.04|5364.04|5401.64|5363.64|10
1606082530000|2020-11-22 22:02:10|5401.68|5363.68|5400.45|5362.45|5401.68|5363.68|5400.45|5362.45|10
1606082540000|2020-11-22 22:02:20|5400.28|5362.28|5399.59|5361.59|5400.28|5362.28|5398.84|5360.84|10
1606082550000|2020-11-22 22:02:30|5399.42|5361.42|5398.62|5360.62|5399.42|5361.42|5398.62|5360.62|9
1606082560000|2020-11-22 22:02:40|5398.65|5360.65|5398.03|5360.03|5398.65|5360.65|5398.03|5360.03|9
1606082570000|2020-11-22 22:02:50|5398.02|5360.02|5397.61|5359.61|5398.02|5360.02|5397.61|5359.61|10
1606082580000|2020-11-22 22:03:00|5397.5|5359.5|5395.3|5357.3|5397.5|5359.5|5395.3|5357.3|10
1606082590000|2020-11-22 22:03:10|5395.33|5357.33|5394.95|5356.95|5395.45|5357.45|5394.95|5356.95|8
1606082600000|2020-11-22 22:03:20|5394.99|5356.99|5394.46|5356.46|5394.99|5356.99|5394.32|5356.32|8
1606082610000|2020-11-22 22:03:30|5394.36|5356.36|5395.28|5357.28|5395.44|5357.44|5394.36|5356.36|10
1606082620000|2020-11-22 22:03:40|5395.25|5357.25|5395.67|5357.67|5395.68|5357.68|5395.25|5357.25|10
1606082630000|2020-11-22 22:03:50|5395.7|5357.7|5396.14|5358.14|5396.14|5358.14|5395.7|5357.7|10
1606082640000|2020-11-22 22:04:00|5396.13|5358.13|5396.56|5358.56|5396.66|5358.66|5396.08|5358.08|10
1606082650000|2020-11-22 22:04:10|5396.54|5358.54|5396.03|5358.03|5396.54|5358.54|5396.03|5358.03|10
1606082660000|2020-11-22 22:04:20|5396.28|5358.28|5395.91|5357.91|5396.37|5358.37|5395.72|5357.72|8
1606082670000|2020-11-22 22:04:30|5395.66|5357.66|5395.76|5357.76|5395.76|5357.76|5395.39|5357.39|10
1606082680000|2020-11-22 22:04:40|5395.94|5357.94|5395.9|5357.9|5395.98|5357.98|5395.78|5357.78|9
1606082690000|2020-11-22 22:04:50|5396.02|5358.02|5396.09|5358.09|5396.16|5358.16|5396.01|5358.01|9
1606082700000|2020-11-22 22:05:00|5395.91|5357.91|5395.52|5357.52|5395.98|5357.98|5395.52|5357.52|10
1606082710000|2020-11-22 22:05:10|5395.54|5357.54|5395.74|5357.74|5396.01|5358.01|5395.47|5357.47|10
1606082720000|2020-11-22 22:05:20|5395.82|5357.82|5396.12|5358.12|5396.12|5358.12|5395.73|5357.73|9
1606082730000|2020-11-22 22:05:30|5396.28|5358.28|5396.77|5358.77|5396.99|5358.99|5396.28|5358.28|8
1606082740000|2020-11-22 22:05:40|5396.84|5358.84|5396.75|5358.75|5396.84|5358.84|5396.59|5358.59|10
1606082750000|2020-11-22 22:05:50|5396.99|5358.99|5397.39|5359.39|5397.39|5359.39|5396.84|5358.84|10
1606082760000|2020-11-22 22:06:00|5397.74|5359.74|5398.49|5360.49|5398.49|5360.49|5397.74|5359.74|10
1606082770000|2020-11-22 22:06:10|5398.38|5360.38|5398.26|5360.26|5398.41|5360.41|5398.13|5360.13|10
1606082780000|2020-11-22 22:06:20|5398.32|5360.32|5398.58|5360.58|5398.72|5360.72|5398.32|5360.32|10
1606082790000|2020-11-22 22:06:30|5398.49|5360.49|5398.54|5360.54|5398.61|5360.61|5398.38|5360.38|10
1606082800000|2020-11-22 22:06:40|5398.33|5360.33|5398.1|5360.1|5398.35|5360.35|5398.1|5360.1|10
1606082810000|2020-11-22 22:06:50|5398.13|5360.13|5398.08|5360.08|5398.21|5360.21|5397.98|5359.98|10
1606082820000|2020-11-22 22:07:00|5398.03|5360.03|5398.16|5360.16|5398.16|5360.16|5397.76|5359.76|10
1606082830000|2020-11-22 22:07:10|5398.17|5360.17|5398.51|5360.51|5398.62|5360.62|5398.17|5360.17|10
1606082840000|2020-11-22 22:07:20|5398.37|5360.37|5398.33|5360.33|5398.56|5360.56|5398.32|5360.32|10
1606082850000|2020-11-22 22:07:30|5398.36|5360.36|5398.07|5360.07|5398.39|5360.39|5398.07|5360.07|10
1606082860000|2020-11-22 22:07:40|5398.2|5360.2|5398.28|5360.28|5398.3|5360.3|5398.07|5360.07|9
1606082870000|2020-11-22 22:07:50|5398.24|5360.24|5398.68|5360.68|5398.68|5360.68|5398.24|5360.24|10
1606082880000|2020-11-22 22:08:00|5398.63|5360.63|5398.16|5360.16|5398.63|5360.63|5398.16|5360.16|7
1606082890000|2020-11-22 22:08:10|5397.83|5359.83|5396.2|5358.2|5397.83|5359.83|5396.2|5358.2|10
1606082900000|2020-11-22 22:08:20|5396.01|5358.01|5394.78|5356.78|5396.01|5358.01|5394.78|5356.78|10
1606082910000|2020-11-22 22:08:30|5394.62|5356.62|5393.62|5355.62|5394.62|5356.62|5393.62|5355.62|10
1606082920000|2020-11-22 22:08:40|5392.7|5354.7|5387.09|5349.09|5392.7|5354.7|5387.09|5349.09|10
1606082930000|2020-11-22 22:08:50|5386.38|5348.38|5380.65|5342.65|5386.38|5348.38|5380.13|5342.13|10
1606082940000|2020-11-22 22:09:00|5380.42|5342.42|5382.48|5344.48|5382.48|5344.48|5379.61|5341.61|10
1606082950000|2020-11-22 22:09:10|5382.54|5344.54|5382.7|5344.7|5384.14|5346.14|5382.54|5344.54|10
1606082960000|2020-11-22 22:09:20|5382.4|5344.4|5381.95|5343.95|5382.4|5344.4|5380.65|5342.65|10
1606082970000|2020-11-22 22:09:30|5382.42|5344.42|5382.13|5344.13|5382.51|5344.51|5381.64|5343.64|10
1606082980000|2020-11-22 22:09:40|5382.14|5344.14|5383.4|5345.4|5383.4|5345.4|5382.14|5344.14|10
1606082990000|2020-11-22 22:09:50|5383.74|5345.74|5383.87|5345.87|5383.87|5345.87|5383.47|5345.47|9
1606083000000|2020-11-22 22:10:00|5383.83|5345.83|5384.03|5346.03|5384.24|5346.24|5383.83|5345.83|10
1606083010000|2020-11-22 22:10:10|5384.21|5346.21|5384.64|5346.64|5384.88|5346.88|5384.21|5346.21|9
1606083020000|2020-11-22 22:10:20|5384.42|5346.42|5384.36|5346.36|5384.55|5346.55|5384.22|5346.22|9
1606083030000|2020-11-22 22:10:30|5385.24|5347.24|5385.52|5347.52|5385.74|5347.74|5385.07|5347.07|9
1606083040000|2020-11-22 22:10:40|5385.87|5347.87|5390.32|5352.32|5390.32|5352.32|5385.87|5347.87|10
1606083050000|2020-11-22 22:10:50|5390.81|5352.81|5392.41|5354.41|5392.42|5354.42|5390.81|5352.81|9
1606083060000|2020-11-22 22:11:00|5392.46|5354.46|5395.27|5357.27|5395.27|5357.27|5392.46|5354.46|10
1606083070000|2020-11-22 22:11:10|5395.83|5357.83|5398.36|5360.36|5398.36|5360.36|5395.83|5357.83|10
1606083080000|2020-11-22 22:11:20|5398.47|5360.47|5399.16|5361.16|5399.49|5361.49|5398.47|5360.47|10
1606083090000|2020-11-22 22:11:30|5399.15|5361.15|5399.5|5361.5|5399.5|5361.5|5399.15|5361.15|8
1606083100000|2020-11-22 22:11:40|5399.43|5361.43|5400.1|5362.1|5400.1|5362.1|5399.41|5361.41|10
1606083110000|2020-11-22 22:11:50|5399.98|5361.98|5400.23|5362.23|5400.44|5362.44|5399.86|5361.86|9
1606083120000|2020-11-22 22:12:00|5400.22|5362.22|5401.01|5363.01|5401.14|5363.14|5400.22|5362.22|10
1606083130000|2020-11-22 22:12:10|5401.06|5363.06|5403.29|5365.29|5403.29|5365.29|5401.06|5363.06|10
1606083140000|2020-11-22 22:12:20|5403.48|5365.48|5403.74|5365.74|5404.22|5366.22|5403.37|5365.37|10
1606083150000|2020-11-22 22:12:30|5403.65|5365.65|5404.87|5366.87|5404.87|5366.87|5403.65|5365.65|10
1606083160000|2020-11-22 22:12:40|5404.85|5366.85|5405.65|5367.65|5405.65|5367.65|5404.85|5366.85|8
1606083170000|2020-11-22 22:12:50|5405.82|5367.82|5406.65|5368.65|5406.65|5368.65|5405.82|5367.82|10
1606083180000|2020-11-22 22:13:00|5406.74|5368.74|5406.74|5368.74|5406.88|5368.88|5406.64|5368.64|10
1606083190000|2020-11-22 22:13:10|5406.75|5368.75|5408.03|5370.03|5408.03|5370.03|5406.75|5368.75|10
1606083200000|2020-11-22 22:13:20|5408.7|5370.7|5410.31|5372.31|5410.58|5372.58|5408.7|5370.7|9
1606083210000|2020-11-22 22:13:30|5410.43|5372.43|5412.16|5374.16|5412.16|5374.16|5410.43|5372.43|10
1606083220000|2020-11-22 22:13:40|5412.23|5374.23|5413.74|5375.74|5413.74|5375.74|5412.23|5374.23|10
1606083230000|2020-11-22 22:13:50|5414.06|5376.06|5414.72|5376.72|5414.72|5376.72|5413.93|5375.93|10
1606083240000|2020-11-22 22:14:00|5414.77|5376.77|5414.26|5376.26|5414.77|5376.77|5414.26|5376.26|9
1606083250000|2020-11-22 22:14:10|5414.16|5376.16|5413.58|5375.58|5414.42|5376.42|5413.5|5375.5|9
1606083260000|2020-11-22 22:14:20|5413.57|5375.57|5413.16|5375.16|5413.6|5375.6|5412.93|5374.93|10
1606083270000|2020-11-22 22:14:30|5413.15|5375.15|5413.11|5375.11|5413.43|5375.43|5412.93|5374.93|7
1606083280000|2020-11-22 22:14:40|5412.61|5374.61|5412.97|5374.97|5412.97|5374.97|5412.51|5374.51|10
1606083290000|2020-11-22 22:14:50|5412.76|5374.76|5411.71|5373.71|5412.76|5374.76|5411.71|5373.71|10
1606083300000|2020-11-22 22:15:00|5411.63|5373.63|5411.76|5373.76|5411.98|5373.98|5411.61|5373.61|10
1606083310000|2020-11-22 22:15:10|5411.83|5373.83|5412.61|5374.61|5412.63|5374.63|5411.83|5373.83|10
1606083320000|2020-11-22 22:15:20|5412.57|5374.57|5413.4|5375.4|5413.4|5375.4|5412.51|5374.51|10
1606083330000|2020-11-22 22:15:30|5413.65|5375.65|5414.39|5376.39|5414.39|5376.39|5413.65|5375.65|9
1606083340000|2020-11-22 22:15:40|5414.32|5376.32|5415.19|5377.19|5415.19|5377.19|5414.32|5376.32|9
1606083350000|2020-11-22 22:15:50|5415.44|5377.44|5415.58|5377.58|5415.94|5377.94|5415.44|5377.44|10
1606083360000|2020-11-22 22:16:00|5415.55|5377.55|5415.14|5377.14|5415.55|5377.55|5415.14|5377.14|9
1606083370000|2020-11-22 22:16:10|5415.16|5377.16|5414.91|5376.91|5415.25|5377.25|5414.79|5376.79|10
1606083380000|2020-11-22 22:16:20|5414.85|5376.85|5414.56|5376.56|5415.07|5377.07|5414.56|5376.56|10
1606083390000|2020-11-22 22:16:30|5414.49|5376.49|5413.83|5375.83|5414.54|5376.54|5413.73|5375.73|10
1606083400000|2020-11-22 22:16:40|5413.49|5375.49|5413.68|5375.68|5414.01|5376.01|5413.49|5375.49|10
1606083410000|2020-11-22 22:16:50|5413.54|5375.54|5414.08|5376.08|5414.46|5376.46|5413.54|5375.54|10
1606083420000|2020-11-22 22:17:00|5414.36|5376.36|5414.41|5376.41|5414.41|5376.41|5414.02|5376.02|10
1606083430000|2020-11-22 22:17:10|5414.42|5376.42|5413.54|5375.54|5414.42|5376.42|5413.54|5375.54|10
1606083440000|2020-11-22 22:17:20|5413.52|5375.52|5413.57|5375.57|5413.93|5375.93|5413.52|5375.52|10
1606083450000|2020-11-22 22:17:30|5413.48|5375.48|5413.66|5375.66|5413.75|5375.75|5413.46|5375.46|10
1606083460000|2020-11-22 22:17:40|5413.9|5375.9|5413.52|5375.52|5413.95|5375.95|5413.52|5375.52|10
1606083470000|2020-11-22 22:17:50|5413.56|5375.56|5412.81|5374.81|5413.56|5375.56|5412.61|5374.61|10
1606083480000|2020-11-22 22:18:00|5412.71|5374.71|5412.79|5374.79|5412.93|5374.93|5412.69|5374.69|10
1606083490000|2020-11-22 22:18:10|5412.83|5374.83|5410.73|5372.73|5412.83|5374.83|5410.73|5372.73|10
1606083500000|2020-11-22 22:18:20|5410.05|5372.05|5409.45|5371.45|5410.05|5372.05|5409.31|5371.31|9
1606083510000|2020-11-22 22:18:30|5409.21|5371.21|5407.58|5369.58|5409.21|5371.21|5407.58|5369.58|10
1606083520000|2020-11-22 22:18:40|5407.61|5369.61|5406.71|5368.71|5407.61|5369.61|5406.61|5368.61|10
1606083530000|2020-11-22 22:18:50|5406.48|5368.48|5406.37|5368.37|5406.48|5368.48|5405.8|5367.8|10
1606083540000|2020-11-22 22:19:00|5406.55|5368.55|5406.22|5368.22|5406.83|5368.83|5406.22|5368.22|10
1606083550000|2020-11-22 22:19:10|5406.21|5368.21|5407.38|5369.38|5407.41|5369.41|5406.2|5368.2|9
1606083560000|2020-11-22 22:19:20|5407.37|5369.37|5407.45|5369.45|5407.54|5369.54|5407.37|5369.37|9
1606083570000|2020-11-22 22:19:30|5407.37|5369.37|5407.65|5369.65|5407.7|5369.7|5407.36|5369.36|10
1606083580000|2020-11-22 22:19:40|5407.77|5369.77|5407.42|5369.42|5407.77|5369.77|5407.28|5369.28|9
1606083590000|2020-11-22 22:19:50|5407.73|5369.73|5407.52|5369.52|5407.73|5369.73|5407.4|5369.4|9
1606083600000|2020-11-22 22:20:00|5407.7|5369.7|5407.89|5369.89|5407.96|5369.96|5407.7|5369.7|9
1606083610000|2020-11-22 22:20:10|5407.97|5369.97|5408.87|5370.87|5408.87|5370.87|5407.97|5369.97|10
1606083620000|2020-11-22 22:20:20|5409.12|5371.12|5410.62|5372.62|5410.68|5372.68|5409.12|5371.12|9
1606083630000|2020-11-22 22:20:30|5410.68|5372.68|5411.53|5373.53|5411.56|5373.56|5410.67|5372.67|10
1606083640000|2020-11-22 22:20:40|5411.7|5373.7|5412.26|5374.26|5412.26|5374.26|5411.65|5373.65|10
1606083650000|2020-11-22 22:20:50|5412.31|5374.31|5413.53|5375.53|5413.53|5375.53|5412.31|5374.31|10
1606083660000|2020-11-22 22:21:00|5413.44|5375.44|5413.42|5375.42|5413.66|5375.66|5413.3|5375.3|10
1606083670000|2020-11-22 22:21:10|5413.35|5375.35|5414.84|5376.84|5414.88|5376.88|5413.35|5375.35|10
1606083680000|2020-11-22 22:21:20|5415.23|5377.23|5415.95|5377.95|5416.22|5378.22|5415.23|5377.23|9
1606083690000|2020-11-22 22:21:30|5415.92|5377.92|5416.91|5378.91|5416.91|5378.91|5415.92|5377.92|10
1606083700000|2020-11-22 22:21:40|5417.15|5379.15|5419.02|5381.02|5419.02|5381.02|5417.15|5379.15|10
1606083710000|2020-11-22 22:21:50|5418.99|5380.99|5419.4|5381.4|5419.4|5381.4|5418.99|5380.99|9
1606083720000|2020-11-22 22:22:00|5419.34|5381.34|5420.33|5382.33|5420.33|5382.33|5419.34|5381.34|9
1606083730000|2020-11-22 22:22:10|5420.62|5382.62|5420.86|5382.86|5420.86|5382.86|5420.14|5382.14|10
1606083740000|2020-11-22 22:22:20|5420.98|5382.98|5422.16|5384.16|5422.16|5384.16|5420.98|5382.98|10
1606083750000|2020-11-22 22:22:30|5422.25|5384.25|5424.26|5386.26|5424.45|5386.45|5422.25|5384.25|10
1606083760000|2020-11-22 22:22:40|5424.35|5386.35|5426.07|5388.07|5426.07|5388.07|5424.35|5386.35|10
1606083770000|2020-11-22 22:22:50|5426.09|5388.09|5424.89|5386.89|5426.15|5388.15|5424.89|5386.89|10
1606083780000|2020-11-22 22:23:00|5425.11|5387.11|5425.83|5387.83|5425.83|5387.83|5424.57|5386.57|10
1606083790000|2020-11-22 22:23:10|5426.01|5388.01|5426.42|5388.42|5426.49|5388.49|5425.86|5387.86|10
1606083800000|2020-11-22 22:23:20|5426.28|5388.28|5426.25|5388.25|5426.36|5388.36|5425.97|5387.97|10
1606083810000|2020-11-22 22:23:30|5426.29|5388.29|5427.52|5389.52|5427.52|5389.52|5426.29|5388.29|10
1606083820000|2020-11-22 22:23:40|5427.87|5389.87|5430.33|5392.33|5430.33|5392.33|5427.87|5389.87|10
1606083830000|2020-11-22 22:23:50|5430.44|5392.44|5432.27|5394.27|5432.27|5394.27|5430.44|5392.44|10
1606083840000|2020-11-22 22:24:00|5432.42|5394.42|5432.85|5394.85|5432.85|5394.85|5432.37|5394.37|10
1606083850000|2020-11-22 22:24:10|5432.97|5394.97|5434.18|5396.18|5434.18|5396.18|5432.97|5394.97|10
1606083860000|2020-11-22 22:24:20|5434.21|5396.21|5435.18|5397.18|5435.18|5397.18|5433.9|5395.9|10
1606083870000|2020-11-22 22:24:30|5435.3|5397.3|5436.44|5398.44|5436.46|5398.46|5435.3|5397.3|9
1606083880000|2020-11-22 22:24:40|5436.45|5398.45|5437.52|5399.52|5437.52|5399.52|5436.32|5398.32|10
1606083890000|2020-11-22 22:24:50|5437.77|5399.77|5439.62|5401.62|5439.62|5401.62|5437.77|5399.77|10
1606083900000|2020-11-22 22:25:00|5439.56|5401.56|5440.22|5402.22|5440.45|5402.45|5439.51|5401.51|10
1606083910000|2020-11-22 22:25:10|5440.17|5402.17|5439.4|5401.4|5440.64|5402.64|5439.4|5401.4|10
1606083920000|2020-11-22 22:25:20|5439.36|5401.36|5437.32|5399.32|5439.36|5401.36|5437|5399|9
1606083930000|2020-11-22 22:25:30|5437.04|5399.04|5436.5|5398.5|5437.06|5399.06|5436.5|5398.5|10
1606083940000|2020-11-22 22:25:40|5436.45|5398.45|5435.6|5397.6|5436.45|5398.45|5435.57|5397.57|10
1606083950000|2020-11-22 22:25:50|5435.61|5397.61|5434.8|5396.8|5435.61|5397.61|5434.8|5396.8|9
1606083960000|2020-11-22 22:26:00|5434.25|5396.25|5433.91|5395.91|5434.36|5396.36|5433.91|5395.91|9
1606083970000|2020-11-22 22:26:10|5434.01|5396.01|5434.51|5396.51|5434.51|5396.51|5433.97|5395.97|10
1606083980000|2020-11-22 22:26:20|5434.35|5396.35|5433.73|5395.73|5434.35|5396.35|5433.63|5395.63|10
1606083990000|2020-11-22 22:26:30|5433.75|5395.75|5433.3|5395.3|5433.75|5395.75|5432.94|5394.94|9
1606084000000|2020-11-22 22:26:40|5433.57|5395.57|5434.41|5396.41|5434.41|5396.41|5433.3|5395.3|10
1606084010000|2020-11-22 22:26:50|5434.44|5396.44|5435.45|5397.45|5435.45|5397.45|5434.29|5396.29|10
1606084020000|2020-11-22 22:27:00|5435.84|5397.84|5436.1|5398.1|5436.33|5398.33|5435.66|5397.66|10
1606084030000|2020-11-22 22:27:10|5436.49|5398.49|5437.8|5399.8|5437.8|5399.8|5436.49|5398.49|10
1606084040000|2020-11-22 22:27:20|5437.84|5399.84|5439.5|5401.5|5439.5|5401.5|5437.64|5399.64|10
1606084050000|2020-11-22 22:27:30|5439.48|5401.48|5439.99|5401.99|5439.99|5401.99|5439.39|5401.39|10
1606084060000|2020-11-22 22:27:40|5439.96|5401.96|5440.69|5402.69|5440.69|5402.69|5439.96|5401.96|10
1606084070000|2020-11-22 22:27:50|5440.73|5402.73|5440.03|5402.03|5440.88|5402.88|5440.03|5402.03|10
1606084080000|2020-11-22 22:28:00|5439.88|5401.88|5440.99|5402.99|5440.99|5402.99|5439.88|5401.88|10
1606084090000|2020-11-22 22:28:10|5441.1|5403.1|5442.19|5404.19|5442.19|5404.19|5441.1|5403.1|9
1606084100000|2020-11-22 22:28:20|5442.32|5404.32|5442.7|5404.7|5442.7|5404.7|5442.19|5404.19|10
1606084110000|2020-11-22 22:28:30|5442.64|5404.64|5442.69|5404.69|5443.25|5405.25|5442.64|5404.64|10
1606084120000|2020-11-22 22:28:40|5442.53|5404.53|5441.89|5403.89|5442.53|5404.53|5441.88|5403.88|10
1606084130000|2020-11-22 22:28:50|5441.92|5403.92|5442.16|5404.16|5442.16|5404.16|5441.57|5403.57|10
1606084140000|2020-11-22 22:29:00|5441.51|5403.51|5438.45|5400.45|5441.51|5403.51|5438.45|5400.45|10
1606084150000|2020-11-22 22:29:10|5438.26|5400.26|5435.71|5397.71|5438.26|5400.26|5435.71|5397.71|10
1606084160000|2020-11-22 22:29:20|5435.23|5397.23|5434.87|5396.87|5435.3|5397.3|5434.87|5396.87|10
1606084170000|2020-11-22 22:29:30|5434.78|5396.78|5433.88|5395.88|5434.78|5396.78|5433.81|5395.81|10
1606084180000|2020-11-22 22:29:40|5433.87|5395.87|5433.67|5395.67|5433.99|5395.99|5433.59|5395.59|10
1606084190000|2020-11-22 22:29:50|5433.79|5395.79|5434.01|5396.01|5434.1|5396.1|5433.77|5395.77|10
1606084200000|2020-11-22 22:30:00|5433.94|5395.94|5433.76|5395.76|5434.02|5396.02|5433.7|5395.7|10
1606084210000|2020-11-22 22:30:10|5433.86|5395.86|5433.65|5395.65|5433.88|5395.88|5433.36|5395.36|9
1606084220000|2020-11-22 22:30:20|5433.69|5395.69|5433.62|5395.62|5434.2|5396.2|5433.62|5395.62|10
1606084230000|2020-11-22 22:30:30|5433.31|5395.31|5432.24|5394.24|5433.31|5395.31|5432.24|5394.24|10
1606084240000|2020-11-22 22:30:40|5432.21|5394.21|5432.6|5394.6|5432.72|5394.72|5432.03|5394.03|10
1606084250000|2020-11-22 22:30:50|5432.62|5394.62|5433.83|5395.83|5433.83|5395.83|5432.62|5394.62|9
1606084260000|2020-11-22 22:31:00|5433.76|5395.76|5434.39|5396.39|5434.39|5396.39|5433.76|5395.76|9
1606084270000|2020-11-22 22:31:10|5434.6|5396.6|5435.97|5397.97|5435.97|5397.97|5434.37|5396.37|10
1606084280000|2020-11-22 22:31:20|5436|5398|5436.35|5398.35|5436.5|5398.5|5435.85|5397.85|10
1606084290000|2020-11-22 22:31:30|5436.56|5398.56|5436.98|5398.98|5437.14|5399.14|5436.56|5398.56|10
1606084300000|2020-11-22 22:31:40|5436.94|5398.94|5439.03|5401.03|5439.03|5401.03|5436.94|5398.94|10
1606084310000|2020-11-22 22:31:50|5439.13|5401.13|5441.21|5403.21|5441.26|5403.26|5439.13|5401.13|10
1606084320000|2020-11-22 22:32:00|5441.45|5403.45|5443.08|5405.08|5443.08|5405.08|5441.45|5403.45|9
1606084330000|2020-11-22 22:32:10|5443.23|5405.23|5443.78|5405.78|5443.84|5405.84|5443.22|5405.22|9
1606084340000|2020-11-22 22:32:20|5443.57|5405.57|5444.54|5406.54|5444.54|5406.54|5443.57|5405.57|9
1606084350000|2020-11-22 22:32:30|5444.53|5406.53|5443.84|5405.84|5444.91|5406.91|5443.84|5405.84|10
1606084360000|2020-11-22 22:32:40|5444.1|5406.1|5443.26|5405.26|5444.1|5406.1|5442.91|5404.91|9
1606084370000|2020-11-22 22:32:50|5443.23|5405.23|5442.91|5404.91|5443.23|5405.23|5442.47|5404.47|10
1606084380000|2020-11-22 22:33:00|5442.69|5404.69|5442.9|5404.9|5442.9|5404.9|5442.61|5404.61|9
1606084390000|2020-11-22 22:33:10|5442.61|5404.61|5442.2|5404.2|5442.61|5404.61|5442.16|5404.16|10
1606084400000|2020-11-22 22:33:20|5442.02|5404.02|5442.96|5404.96|5442.96|5404.96|5441.96|5403.96|9
1606084410000|2020-11-22 22:33:30|5443.07|5405.07|5443.81|5405.81|5443.81|5405.81|5442.93|5404.93|10
1606084420000|2020-11-22 22:33:40|5443.6|5405.6|5443.47|5405.47|5443.6|5405.6|5443.35|5405.35|9
1606084430000|2020-11-22 22:33:50|5443.57|5405.57|5443.35|5405.35|5443.57|5405.57|5442.99|5404.99|10
1606084440000|2020-11-22 22:34:00|5443.27|5405.27|5442.57|5404.57|5443.27|5405.27|5442.57|5404.57|10
1606084450000|2020-11-22 22:34:10|5442.41|5404.41|5440.87|5402.87|5442.41|5404.41|5440.87|5402.87|9
1606084460000|2020-11-22 22:34:20|5440.88|5402.88|5438.51|5400.51|5440.88|5402.88|5438.51|5400.51|10
1606084470000|2020-11-22 22:34:30|5438.53|5400.53|5437.72|5399.72|5438.53|5400.53|5437.42|5399.42|10
1606084480000|2020-11-22 22:34:40|5437.83|5399.83|5437.53|5399.53|5437.83|5399.83|5436.95|5398.95|10
1606084490000|2020-11-22 22:34:50|5437.19|5399.19|5437.6|5399.6|5438.04|5400.04|5437.19|5399.19|10
1606084500000|2020-11-22 22:35:00|5437.3|5399.3|5435.37|5397.37|5437.3|5399.3|5435.37|5397.37|10
1606084510000|2020-11-22 22:35:10|5435.17|5397.17|5434.35|5396.35|5435.36|5397.36|5434.35|5396.35|10
1606084520000|2020-11-22 22:35:20|5433.18|5395.18|5431.91|5393.91|5433.18|5395.18|5431.85|5393.85|10
1606084530000|2020-11-22 22:35:30|5431.58|5393.58|5431.55|5393.55|5431.58|5393.58|5431.18|5393.18|10
1606084540000|2020-11-22 22:35:40|5431.43|5393.43|5431.15|5393.15|5431.7|5393.7|5431.07|5393.07|10
1606084550000|2020-11-22 22:35:50|5430.86|5392.86|5427.74|5389.74|5430.86|5392.86|5427.74|5389.74|10
1606084560000|2020-11-22 22:36:00|5427.71|5389.71|5426.49|5388.49|5427.83|5389.83|5426.49|5388.49|10
1606084570000|2020-11-22 22:36:10|5426.62|5388.62|5424.93|5386.93|5426.67|5388.67|5424.93|5386.93|10
1606084580000|2020-11-22 22:36:20|5424.3|5386.3|5422.68|5384.68|5424.3|5386.3|5422.64|5384.64|9
1606084590000|2020-11-22 22:36:30|5422.77|5384.77|5421.98|5383.98|5422.77|5384.77|5421.98|5383.98|10
1606084600000|2020-11-22 22:36:40|5421.81|5383.81|5420.41|5382.41|5421.83|5383.83|5420.41|5382.41|10
1606084610000|2020-11-22 22:36:50|5420.5|5382.5|5419.57|5381.57|5420.5|5382.5|5419.57|5381.57|10
1606084620000|2020-11-22 22:37:00|5419.65|5381.65|5419.39|5381.39|5419.65|5381.65|5419.04|5381.04|10
1606084630000|2020-11-22 22:37:10|5419.44|5381.44|5420.1|5382.1|5420.1|5382.1|5418.91|5380.91|9
1606084640000|2020-11-22 22:37:20|5419.88|5381.88|5420.64|5382.64|5420.64|5382.64|5419.85|5381.85|10
1606084650000|2020-11-22 22:37:30|5420.58|5382.58|5420.75|5382.75|5420.91|5382.91|5420.41|5382.41|9
1606084660000|2020-11-22 22:37:40|5420.82|5382.82|5420.26|5382.26|5420.85|5382.85|5420.26|5382.26|9
1606084670000|2020-11-22 22:37:50|5420.32|5382.32|5420.13|5382.13|5420.32|5382.32|5419.84|5381.84|10
1606084680000|2020-11-22 22:38:00|5419.91|5381.91|5417.33|5379.33|5419.91|5381.91|5417.33|5379.33|10
1606084690000|2020-11-22 22:38:10|5417.48|5379.48|5416.45|5378.45|5417.51|5379.51|5416.45|5378.45|9
1606084700000|2020-11-22 22:38:20|5416.38|5378.38|5413.78|5375.78|5416.38|5378.38|5413.68|5375.68|10
1606084710000|2020-11-22 22:38:30|5413.38|5375.38|5411.02|5373.02|5413.38|5375.38|5411.02|5373.02|10
1606084720000|2020-11-22 22:38:40|5410.63|5372.63|5410.39|5372.39|5410.63|5372.63|5410.36|5372.36|9
1606084730000|2020-11-22 22:38:50|5410.33|5372.33|5410.28|5372.28|5410.33|5372.33|5409.72|5371.72|10
1606084740000|2020-11-22 22:39:00|5410.26|5372.26|5410.24|5372.24|5410.26|5372.26|5409.97|5371.97|8
1606084750000|2020-11-22 22:39:10|5410.08|5372.08|5409.67|5371.67|5410.08|5372.08|5409.6|5371.6|10
1606084760000|2020-11-22 22:39:20|5409.59|5371.59|5409.16|5371.16|5409.59|5371.59|5409.05|5371.05|10
1606084770000|2020-11-22 22:39:30|5409.28|5371.28|5410.55|5372.55|5410.55|5372.55|5409.08|5371.08|10
1606084780000|2020-11-22 22:39:40|5410.77|5372.77|5413.4|5375.4|5413.42|5375.42|5410.64|5372.64|9
1606084790000|2020-11-22 22:39:50|5413.54|5375.54|5415.52|5377.52|5415.52|5377.52|5413.54|5375.54|9
1606084800000|2020-11-22 22:40:00|5416.25|5378.25|5417.31|5379.31|5417.44|5379.44|5416.25|5378.25|10
1606084810000|2020-11-22 22:40:10|5417.4|5379.4|5418.1|5380.1|5418.24|5380.24|5417.4|5379.4|10
1606084820000|2020-11-22 22:40:20|5418.01|5380.01|5417.83|5379.83|5418.03|5380.03|5417.49|5379.49|10
1606084830000|2020-11-22 22:40:30|5417.71|5379.71|5417.91|5379.91|5417.91|5379.91|5417.65|5379.65|10
1606084840000|2020-11-22 22:40:40|5418.02|5380.02|5416.98|5378.98|5418.02|5380.02|5416.98|5378.98|10
1606084850000|2020-11-22 22:40:50|5417.09|5379.09|5416.46|5378.46|5417.09|5379.09|5416.27|5378.27|9
1606084860000|2020-11-22 22:41:00|5416.41|5378.41|5416.71|5378.71|5416.74|5378.74|5416.28|5378.28|10
1606084870000|2020-11-22 22:41:10|5416.75|5378.75|5416.56|5378.56|5416.88|5378.88|5416.46|5378.46|10
1606084880000|2020-11-22 22:41:20|5416.54|5378.54|5417.79|5379.79|5417.79|5379.79|5416.37|5378.37|9
1606084890000|2020-11-22 22:41:30|5417.78|5379.78|5418.23|5380.23|5418.27|5380.27|5417.78|5379.78|10
1606084900000|2020-11-22 22:41:40|5418.2|5380.2|5418.61|5380.61|5418.61|5380.61|5418.07|5380.07|10
1606084910000|2020-11-22 22:41:50|5418.72|5380.72|5418.23|5380.23|5418.72|5380.72|5417.99|5379.99|10
1606084920000|2020-11-22 22:42:00|5418.07|5380.07|5417.69|5379.69|5418.07|5380.07|5417.69|5379.69|10
1606084930000|2020-11-22 22:42:10|5417.14|5379.14|5418.05|5380.05|5418.21|5380.21|5417.14|5379.14|10
1606084940000|2020-11-22 22:42:20|5418.06|5380.06|5417.43|5379.43|5418.06|5380.06|5417.34|5379.34|10
1606084950000|2020-11-22 22:42:30|5417.44|5379.44|5417.27|5379.27|5417.66|5379.66|5417.22|5379.22|10
1606084960000|2020-11-22 22:42:40|5417.38|5379.38|5418.68|5380.68|5418.68|5380.68|5417.38|5379.38|10
1606084970000|2020-11-22 22:42:50|5418.85|5380.85|5420.5|5382.5|5420.5|5382.5|5418.85|5380.85|9
1606084980000|2020-11-22 22:43:00|5421.19|5383.19|5422.27|5384.27|5422.27|5384.27|5421.19|5383.19|10
1606084990000|2020-11-22 22:43:10|5422.42|5384.42|5426.1|5388.1|5426.1|5388.1|5422.42|5384.42|10
1606085000000|2020-11-22 22:43:20|5426.09|5388.09|5426.73|5388.73|5427.23|5389.23|5426.09|5388.09|9
1606085010000|2020-11-22 22:43:30|5426.56|5388.56|5426.71|5388.71|5426.77|5388.77|5426.42|5388.42|10
1606085020000|2020-11-22 22:43:40|5426.72|5388.72|5427.64|5389.64|5427.64|5389.64|5426.72|5388.72|10
1606085030000|2020-11-22 22:43:50|5427.75|5389.75|5429.07|5391.07|5429.14|5391.14|5427.75|5389.75|10
1606085040000|2020-11-22 22:44:00|5429.12|5391.12|5429.21|5391.21|5429.21|5391.21|5429.02|5391.02|10
1606085050000|2020-11-22 22:44:10|5429.22|5391.22|5430.31|5392.31|5430.31|5392.31|5429.02|5391.02|10
1606085060000|2020-11-22 22:44:20|5430.25|5392.25|5432|5394|5432.06|5394.06|5430.25|5392.25|10
1606085070000|2020-11-22 22:44:30|5432.06|5394.06|5432.92|5394.92|5432.92|5394.92|5432.06|5394.06|9
1606085080000|2020-11-22 22:44:40|5432.9|5394.9|5433.1|5395.1|5433.24|5395.24|5432.9|5394.9|10
1606085090000|2020-11-22 22:44:50|5433.21|5395.21|5433.04|5395.04|5433.49|5395.49|5433.04|5395.04|10
1606085100000|2020-11-22 22:45:00|5432.73|5394.73|5429.91|5391.91|5432.73|5394.73|5429.91|5391.91|10
1606085110000|2020-11-22 22:45:10|5430.12|5392.12|5428.6|5390.6|5430.19|5392.19|5428.6|5390.6|10
1606085120000|2020-11-22 22:45:20|5428.21|5390.21|5427.65|5389.65|5428.8|5390.8|5427.65|5389.65|9
1606085130000|2020-11-22 22:45:30|5427.61|5389.61|5426.28|5388.28|5427.61|5389.61|5426.26|5388.26|10
1606085140000|2020-11-22 22:45:40|5426.09|5388.09|5424.41|5386.41|5426.09|5388.09|5424.41|5386.41|10
1606085150000|2020-11-22 22:45:50|5424.04|5386.04|5423.01|5385.01|5424.04|5386.04|5422.97|5384.97|9
1606085160000|2020-11-22 22:46:00|5422.95|5384.95|5421.85|5383.85|5422.95|5384.95|5421.85|5383.85|10
1606085170000|2020-11-22 22:46:10|5421.84|5383.84|5421.88|5383.88|5421.88|5383.88|5421.3|5383.3|10
1606085180000|2020-11-22 22:46:20|5421.82|5383.82|5422.81|5384.81|5422.81|5384.81|5421.67|5383.67|10
1606085190000|2020-11-22 22:46:30|5422.93|5384.93|5424.29|5386.29|5424.29|5386.29|5422.92|5384.92|10
1606085200000|2020-11-22 22:46:40|5424.57|5386.57|5425.46|5387.46|5425.46|5387.46|5424.41|5386.41|10
1606085210000|2020-11-22 22:46:50|5425.53|5387.53|5427.5|5389.5|5427.5|5389.5|5425.53|5387.53|10
1606085220000|2020-11-22 22:47:00|5427.59|5389.59|5429.17|5391.17|5429.17|5391.17|5427.59|5389.59|10
1606085230000|2020-11-22 22:47:10|5429.63|5391.63|5430.47|5392.47|5431.27|5393.27|5429.63|5391.63|10
1606085240000|2020-11-22 22:47:20|5430.24|5392.24|5429.38|5391.38|5430.24|5392.24|5429.33|5391.33|10
1606085250000|2020-11-22 22:47:30|5429.53|5391.53|5430.93|5392.93|5430.93|5392.93|5429.46|5391.46|10
1606085260000|2020-11-22 22:47:40|5430.99|5392.99|5431.53|5393.53|5431.54|5393.54|5430.99|5392.99|9
1606085270000|2020-11-22 22:47:50|5431.59|5393.59|5430.93|5392.93|5431.71|5393.71|5430.86|5392.86|10
1606085280000|2020-11-22 22:48:00|5431.04|5393.04|5431.46|5393.46|5431.48|5393.48|5431.04|5393.04|10
1606085290000|2020-11-22 22:48:10|5431.44|5393.44|5430.68|5392.68|5431.61|5393.61|5430.63|5392.63|10
1606085300000|2020-11-22 22:48:20|5430.58|5392.58|5428.92|5390.92|5430.58|5392.58|5428.71|5390.71|10
1606085310000|2020-11-22 22:48:30|5428.96|5390.96|5428.49|5390.49|5428.96|5390.96|5428.35|5390.35|10
1606085320000|2020-11-22 22:48:40|5428.29|5390.29|5427.45|5389.45|5428.29|5390.29|5427.45|5389.45|9
1606085330000|2020-11-22 22:48:50|5427.39|5389.39|5427.53|5389.53|5427.76|5389.76|5427.39|5389.39|9
1606085340000|2020-11-22 22:49:00|5427.85|5389.85|5426.32|5388.32|5427.85|5389.85|5426.32|5388.32|10
1606085350000|2020-11-22 22:49:10|5426.16|5388.16|5425.48|5387.48|5426.22|5388.22|5425.45|5387.45|10
1606085360000|2020-11-22 22:49:20|5425.52|5387.52|5424.86|5386.86|5425.52|5387.52|5424.8|5386.8|10
1606085370000|2020-11-22 22:49:30|5424.72|5386.72|5424.42|5386.42|5424.72|5386.72|5424.13|5386.13|9
1606085380000|2020-11-22 22:49:40|5424.13|5386.13|5424.18|5386.18|5424.33|5386.33|5424.05|5386.05|9
1606085390000|2020-11-22 22:49:50|5423.72|5385.72|5423.94|5385.94|5423.95|5385.95|5423.09|5385.09|10
1606085400000|2020-11-22 22:50:00|5423.71|5385.71|5424.93|5386.93|5424.93|5386.93|5423.6|5385.6|10
1606085410000|2020-11-22 22:50:10|5424.85|5386.85|5426.19|5388.19|5426.19|5388.19|5424.85|5386.85|10
1606085420000|2020-11-22 22:50:20|5426.77|5388.77|5427.21|5389.21|5427.25|5389.25|5426.53|5388.53|9
1606085430000|2020-11-22 22:50:30|5427.33|5389.33|5427.88|5389.88|5427.88|5389.88|5427.33|5389.33|10
1606085440000|2020-11-22 22:50:40|5428.11|5390.11|5427.23|5389.23|5428.11|5390.11|5427.23|5389.23|10
1606085450000|2020-11-22 22:50:50|5427.05|5389.05|5426.92|5388.92|5427.34|5389.34|5426.79|5388.79|9
1606085460000|2020-11-22 22:51:00|5427.05|5389.05|5426.66|5388.66|5427.05|5389.05|5426.28|5388.28|9
1606085470000|2020-11-22 22:51:10|5426.38|5388.38|5426.28|5388.28|5426.73|5388.73|5426.14|5388.14|9
1606085480000|2020-11-22 22:51:20|5426.29|5388.29|5426.75|5388.75|5426.81|5388.81|5426.27|5388.27|9
1606085490000|2020-11-22 22:51:30|5426.72|5388.72|5426.27|5388.27|5426.72|5388.72|5426.21|5388.21|10
1606085500000|2020-11-22 22:51:40|5426.06|5388.06|5424.92|5386.92|5426.06|5388.06|5424.66|5386.66|9
1606085510000|2020-11-22 22:51:50|5424.32|5386.32|5423.47|5385.47|5424.32|5386.32|5423.33|5385.33|9
1606085520000|2020-11-22 22:52:00|5423.34|5385.34|5422.77|5384.77|5423.45|5385.45|5422.77|5384.77|10
1606085530000|2020-11-22 22:52:10|5422.39|5384.39|5421.92|5383.92|5422.45|5384.45|5421.81|5383.81|10
1606085540000|2020-11-22 22:52:20|5421.83|5383.83|5420.99|5382.99|5421.89|5383.89|5420.99|5382.99|10
1606085550000|2020-11-22 22:52:30|5420.83|5382.83|5419.83|5381.83|5420.9|5382.9|5419.83|5381.83|10
1606085560000|2020-11-22 22:52:40|5419.7|5381.7|5419.33|5381.33|5419.7|5381.7|5419.33|5381.33|10
1606085570000|2020-11-22 22:52:50|5418.98|5380.98|5419.15|5381.15|5419.46|5381.46|5418.83|5380.83|10
1606085580000|2020-11-22 22:53:00|5419.17|5381.17|5419.08|5381.08|5419.24|5381.24|5418.92|5380.92|9
1606085590000|2020-11-22 22:53:10|5419.05|5381.05|5418.55|5380.55|5419.05|5381.05|5418.45|5380.45|10
1606085600000|2020-11-22 22:53:20|5418.6|5380.6|5418.73|5380.73|5418.94|5380.94|5418.6|5380.6|9
1606085610000|2020-11-22 22:53:30|5418.34|5380.34|5416.25|5378.25|5418.34|5380.34|5416.22|5378.22|10
1606085620000|2020-11-22 22:53:40|5416.13|5378.13|5412.65|5374.65|5416.13|5378.13|5412.65|5374.65|10
1606085630000|2020-11-22 22:53:50|5412.14|5374.14|5405.8|5367.8|5412.14|5374.14|5405.8|5367.8|10
1606085640000|2020-11-22 22:54:00|5405.1|5367.1|5399.52|5361.52|5405.1|5367.1|5399.21|5361.21|10
1606085650000|2020-11-22 22:54:10|5399.91|5361.91|5399.48|5361.48|5399.91|5361.91|5399.33|5361.33|9
1606085660000|2020-11-22 22:54:20|5399.88|5361.88|5403.53|5365.53|5403.53|5365.53|5399.77|5361.77|10
1606085670000|2020-11-22 22:54:30|5403.33|5365.33|5404.44|5366.44|5404.44|5366.44|5403.11|5365.11|10
1606085680000|2020-11-22 22:54:40|5404.5|5366.5|5406.55|5368.55|5406.82|5368.82|5404.5|5366.5|9
1606085690000|2020-11-22 22:54:50|5405.89|5367.89|5408.47|5370.47|5408.7|5370.7|5405.89|5367.89|10
1606085700000|2020-11-22 22:55:00|5408.73|5370.73|5412.13|5374.13|5412.13|5374.13|5408.72|5370.72|10
1606085710000|2020-11-22 22:55:10|5412.16|5374.16|5413.59|5375.59|5413.76|5375.76|5411.9|5373.9|9
1606085720000|2020-11-22 22:55:20|5413.67|5375.67|5414.87|5376.87|5414.87|5376.87|5413.67|5375.67|10
1606085730000|2020-11-22 22:55:30|5414.95|5376.95|5415.15|5377.15|5415.15|5377.15|5414.78|5376.78|10
1606085740000|2020-11-22 22:55:40|5415.04|5377.04|5414.92|5376.92|5415.18|5377.18|5414.61|5376.61|9
1606085750000|2020-11-22 22:55:50|5414.93|5376.93|5415.45|5377.45|5415.84|5377.84|5414.93|5376.93|10
1606085760000|2020-11-22 22:56:00|5415.49|5377.49|5417.31|5379.31|5417.32|5379.32|5415.49|5377.49|10
1606085770000|2020-11-22 22:56:10|5417.46|5379.46|5416.92|5378.92|5417.52|5379.52|5416.92|5378.92|9
1606085780000|2020-11-22 22:56:20|5416.63|5378.63|5416.11|5378.11|5416.86|5378.86|5416.05|5378.05|9
1606085790000|2020-11-22 22:56:30|5416.23|5378.23|5416.1|5378.1|5416.23|5378.23|5415.63|5377.63|8
1606085800000|2020-11-22 22:56:40|5415.75|5377.75|5413.68|5375.68|5415.75|5377.75|5413.68|5375.68|10
1606085810000|2020-11-22 22:56:50|5413.46|5375.46|5412.75|5374.75|5413.46|5375.46|5412.51|5374.51|10
1606085820000|2020-11-22 22:57:00|5412.71|5374.71|5412.81|5374.81|5412.81|5374.81|5411.95|5373.95|10
1606085830000|2020-11-22 22:57:10|5412.82|5374.82|5413.84|5375.84|5413.84|5375.84|5412.82|5374.82|9
1606085840000|2020-11-22 22:57:20|5413.79|5375.79|5414.02|5376.02|5414.33|5376.33|5413.79|5375.79|9
1606085850000|2020-11-22 22:57:30|5414.25|5376.25|5414.32|5376.32|5414.45|5376.45|5414.09|5376.09|10
1606085860000|2020-11-22 22:57:40|5414.42|5376.42|5413.33|5375.33|5414.88|5376.88|5413.33|5375.33|10
1606085870000|2020-11-22 22:57:50|5411.71|5373.71|5411.25|5373.25|5411.71|5373.71|5410.59|5372.59|10
1606085880000|2020-11-22 22:58:00|5411.14|5373.14|5411.26|5373.26|5411.44|5373.44|5411.08|5373.08|10
1606085890000|2020-11-22 22:58:10|5411.47|5373.47|5408.3|5370.3|5411.47|5373.47|5408.3|5370.3|10
1606085900000|2020-11-22 22:58:20|5408.25|5370.25|5403.3|5365.3|5408.25|5370.25|5403.3|5365.3|10
1606085910000|2020-11-22 22:58:30|5402.75|5364.75|5403.66|5365.66|5403.66|5365.66|5402.75|5364.75|10
1606085920000|2020-11-22 22:58:40|5403.67|5365.67|5402.38|5364.38|5403.8|5365.8|5402.38|5364.38|9
1606085930000|2020-11-22 22:58:50|5401.83|5363.83|5395.25|5357.25|5401.83|5363.83|5395.25|5357.25|10
1606085940000|2020-11-22 22:59:00|5394.56|5356.56|5394.38|5356.38|5394.86|5356.86|5393.9|5355.9|10
1606085950000|2020-11-22 22:59:10|5394.51|5356.51|5394.42|5356.42|5394.51|5356.51|5394|5356|9
1606085960000|2020-11-22 22:59:20|5394.46|5356.46|5394.36|5356.36|5394.73|5356.73|5394.36|5356.36|10
1606085970000|2020-11-22 22:59:30|5394.19|5356.19|5395.04|5357.04|5395.04|5357.04|5394.1|5356.1|10
1606085980000|2020-11-22 22:59:40|5394.96|5356.96|5395.45|5357.45|5395.98|5357.98|5394.65|5356.65|9
1606085990000|2020-11-22 22:59:50|5395.36|5357.36|5394.88|5356.88|5395.57|5357.57|5394.83|5356.83|10
1606086000000|2020-11-22 23:00:00|5395.07|5357.07|5395.06|5357.06|5395.26|5357.26|5394.9|5356.9|10
1606086010000|2020-11-22 23:00:10|5395.27|5357.27|5394.58|5356.58|5395.27|5357.27|5394.46|5356.46|10
1606086020000|2020-11-22 23:00:20|5394.41|5356.41|5393.46|5355.46|5394.43|5356.43|5393.46|5355.46|10
1606086030000|2020-11-22 23:00:30|5393.32|5355.32|5391.89|5353.89|5393.32|5355.32|5391.86|5353.86|10
1606086040000|2020-11-22 23:00:40|5391.72|5353.72|5385.36|5347.36|5391.72|5353.72|5385.36|5347.36|10
1606086050000|2020-11-22 23:00:50|5384.3|5346.3|5383.69|5345.69|5384.3|5346.3|5381.6|5343.6|10
1606086060000|2020-11-22 23:01:00|5384.42|5346.42|5380.91|5342.91|5384.42|5346.42|5380.91|5342.91|10
1606086070000|2020-11-22 23:01:10|5380.23|5342.23|5380.05|5342.05|5380.23|5342.23|5378.88|5340.88|10
1606086080000|2020-11-22 23:01:20|5380.52|5342.52|5377.29|5339.29|5380.87|5342.87|5377.29|5339.29|10
1606086090000|2020-11-22 23:01:30|5377.07|5339.07|5372.81|5334.81|5377.17|5339.17|5372.81|5334.81|10
1606086100000|2020-11-22 23:01:40|5372.58|5334.58|5372.65|5334.65|5372.98|5334.98|5371.76|5333.76|10
1606086110000|2020-11-22 23:01:50|5372.98|5334.98|5372.94|5334.94|5373.54|5335.54|5372.94|5334.94|8
1606086120000|2020-11-22 23:02:00|5372.85|5334.85|5371.42|5333.42|5372.85|5334.85|5371.42|5333.42|10
1606086130000|2020-11-22 23:02:10|5370.88|5332.88|5371.99|5333.99|5372.36|5334.36|5370.81|5332.81|10
1606086140000|2020-11-22 23:02:20|5372.04|5334.04|5373.39|5335.39|5373.39|5335.39|5372.04|5334.04|10
1606086150000|2020-11-22 23:02:30|5373.68|5335.68|5376.14|5338.14|5376.14|5338.14|5373.68|5335.68|10
1606086160000|2020-11-22 23:02:40|5376.52|5338.52|5379.76|5341.76|5379.76|5341.76|5376.52|5338.52|10
1606086170000|2020-11-22 23:02:50|5379.94|5341.94|5382.53|5344.53|5382.53|5344.53|5379.94|5341.94|10
1606086180000|2020-11-22 23:03:00|5382.47|5344.47|5382.05|5344.05|5382.73|5344.73|5382.05|5344.05|10
1606086190000|2020-11-22 23:03:10|5381.89|5343.89|5380.72|5342.72|5381.96|5343.96|5380.72|5342.72|10
1606086200000|2020-11-22 23:03:20|5380.84|5342.84|5373.24|5335.24|5380.84|5342.84|5373.24|5335.24|10
1606086210000|2020-11-22 23:03:30|5373.17|5335.17|5372.46|5334.46|5373.96|5335.96|5372.46|5334.46|10
1606086220000|2020-11-22 23:03:40|5372.2|5334.2|5366.89|5328.89|5372.2|5334.2|5366.89|5328.89|10
1606086230000|2020-11-22 23:03:50|5366.4|5328.4|5362.25|5324.25|5366.4|5328.4|5362.09|5324.09|10
1606086240000|2020-11-22 23:04:00|5361.34|5323.34|5356.85|5318.85|5361.34|5323.34|5356.85|5318.85|10
1606086250000|2020-11-22 23:04:10|5357.26|5319.26|5352.7|5314.7|5357.26|5319.26|5352.7|5314.7|10
1606086260000|2020-11-22 23:04:20|5352.04|5314.04|5352.72|5314.72|5352.72|5314.72|5349.68|5311.68|10
1606086270000|2020-11-22 23:04:30|5352.16|5314.16|5347.05|5309.05|5352.16|5314.16|5347.05|5309.05|10
1606086280000|2020-11-22 23:04:40|5346.58|5308.58|5340.11|5302.11|5346.58|5308.58|5340.11|5302.11|10
1606086290000|2020-11-22 23:04:50|5339.43|5301.43|5335.02|5297.02|5339.43|5301.43|5334.94|5296.94|10
1606086300000|2020-11-22 23:05:00|5334.72|5296.72|5333|5295|5334.72|5296.72|5332.58|5294.58|10
1606086310000|2020-11-22 23:05:10|5332.36|5294.36|5333.5|5295.5|5333.5|5295.5|5330.83|5292.83|10
1606086320000|2020-11-22 23:05:20|5333.25|5295.25|5337.79|5299.79|5337.79|5299.79|5333.19|5295.19|10
1606086330000|2020-11-22 23:05:30|5337.58|5299.58|5335.84|5297.84|5337.58|5299.58|5335.61|5297.61|10
1606086340000|2020-11-22 23:05:40|5335.76|5297.76|5336.77|5298.77|5336.89|5298.89|5335.76|5297.76|10
1606086350000|2020-11-22 23:05:50|5336.48|5298.48|5336|5298|5336.48|5298.48|5335.74|5297.74|9
1606086360000|2020-11-22 23:06:00|5335.86|5297.86|5336.82|5298.82|5336.83|5298.83|5335.86|5297.86|10
1606086370000|2020-11-22 23:06:10|5337.08|5299.08|5340.64|5302.64|5340.64|5302.64|5337.08|5299.08|10
1606086380000|2020-11-22 23:06:20|5340.59|5302.59|5342.38|5304.38|5342.42|5304.42|5340.59|5302.59|10
1606086390000|2020-11-22 23:06:30|5342.19|5304.19|5340.37|5302.37|5342.41|5304.41|5340.37|5302.37|10
1606086400000|2020-11-22 23:06:40|5340.48|5302.48|5339.78|5301.78|5340.48|5302.48|5339.47|5301.47|9
1606086410000|2020-11-22 23:06:50|5339.64|5301.64|5336.88|5298.88|5340.04|5302.04|5336.88|5298.88|10
1606086420000|2020-11-22 23:07:00|5336.72|5298.72|5332.49|5294.49|5336.75|5298.75|5332.49|5294.49|10
1606086430000|2020-11-22 23:07:10|5332.31|5294.31|5325.68|5287.68|5332.31|5294.31|5325.67|5287.67|10
1606086440000|2020-11-22 23:07:20|5324.75|5286.75|5323.78|5285.78|5324.95|5286.95|5323.78|5285.78|10
1606086450000|2020-11-22 23:07:30|5323.44|5285.44|5323.72|5285.72|5325.37|5287.37|5321.56|5283.56|10
1606086460000|2020-11-22 23:07:40|5323.49|5285.49|5321.55|5283.55|5323.49|5285.49|5321.55|5283.55|9
1606086470000|2020-11-22 23:07:50|5321.71|5283.71|5322.47|5284.47|5323.36|5285.36|5321.71|5283.71|10
1606086480000|2020-11-22 23:08:00|5322.82|5284.82|5323.18|5285.18|5323.18|5285.18|5321.91|5283.91|9
1606086490000|2020-11-22 23:08:10|5323.2|5285.2|5323.17|5285.17|5323.2|5285.2|5322.7|5284.7|10
1606086500000|2020-11-22 23:08:20|5323.46|5285.46|5323.12|5285.12|5323.84|5285.84|5322.9|5284.9|10
1606086510000|2020-11-22 23:08:30|5323.16|5285.16|5322|5284|5323.16|5285.16|5321.9|5283.9|10
1606086520000|2020-11-22 23:08:40|5321.8|5283.8|5319.01|5281.01|5321.8|5283.8|5319.01|5281.01|10
1606086530000|2020-11-22 23:08:50|5318.6|5280.6|5315.1|5277.1|5318.6|5280.6|5315.1|5277.1|10
1606086540000|2020-11-22 23:09:00|5314.78|5276.78|5315.15|5277.15|5315.15|5277.15|5314.01|5276.01|10
1606086550000|2020-11-22 23:09:10|5315.4|5277.4|5319.98|5281.98|5319.98|5281.98|5315.4|5277.4|10
1606086560000|2020-11-22 23:09:20|5321.15|5283.15|5323.84|5285.84|5323.84|5285.84|5321.15|5283.15|9
1606086570000|2020-11-22 23:09:30|5323.82|5285.82|5326.45|5288.45|5326.45|5288.45|5323.82|5285.82|10
1606086580000|2020-11-22 23:09:40|5326.11|5288.11|5326.79|5288.79|5326.79|5288.79|5325.79|5287.79|10
1606086590000|2020-11-22 23:09:50|5326.37|5288.37|5325.62|5287.62|5326.49|5288.49|5325.57|5287.57|10
1606086600000|2020-11-22 23:10:00|5325.85|5287.85|5325.91|5287.91|5326.55|5288.55|5325.85|5287.85|10
1606086610000|2020-11-22 23:10:10|5326.43|5288.43|5325.77|5287.77|5326.82|5288.82|5325.59|5287.59|10
1606086620000|2020-11-22 23:10:20|5325.66|5287.66|5324.48|5286.48|5325.76|5287.76|5324.48|5286.48|10
1606086630000|2020-11-22 23:10:30|5324.23|5286.23|5321.62|5283.62|5324.3|5286.3|5321.62|5283.62|10
1606086640000|2020-11-22 23:10:40|5321.6|5283.6|5317.29|5279.29|5321.6|5283.6|5317.29|5279.29|10
1606086650000|2020-11-22 23:10:50|5317.12|5279.12|5314.35|5276.35|5317.12|5279.12|5314.35|5276.35|10
1606086660000|2020-11-22 23:11:00|5314.64|5276.64|5312.83|5274.83|5314.64|5276.64|5312.83|5274.83|10
1606086670000|2020-11-22 23:11:10|5312.53|5274.53|5311.16|5273.16|5312.53|5274.53|5311.12|5273.12|10
1606086680000|2020-11-22 23:11:20|5310.59|5272.59|5310.65|5272.65|5310.65|5272.65|5309.64|5271.64|8
1606086690000|2020-11-22 23:11:30|5310.75|5272.75|5307.52|5269.52|5310.75|5272.75|5307.52|5269.52|10
1606086700000|2020-11-22 23:11:40|5307.56|5269.56|5300.81|5262.81|5307.56|5269.56|5300.81|5262.81|10
1606086710000|2020-11-22 23:11:50|5300.59|5262.59|5300.14|5262.14|5300.7|5262.7|5299.83|5261.83|10
1606086720000|2020-11-22 23:12:00|5300.18|5262.18|5295.61|5257.61|5300.18|5262.18|5295.61|5257.61|10
1606086730000|2020-11-22 23:12:10|5295.45|5257.45|5294.1|5256.1|5295.45|5257.45|5293.81|5255.81|10
1606086740000|2020-11-22 23:12:20|5293.79|5255.79|5281.56|5243.56|5293.79|5255.79|5281.45|5243.45|10
1606086750000|2020-11-22 23:12:30|5282.64|5244.64|5285.58|5247.58|5287.92|5249.92|5282.64|5244.64|10
1606086760000|2020-11-22 23:12:40|5285.84|5247.84|5285.64|5247.64|5285.84|5247.84|5281.6|5243.6|10
1606086770000|2020-11-22 23:12:50|5284.71|5246.71|5285.55|5247.55|5286.01|5248.01|5284.54|5246.54|10
1606086780000|2020-11-22 23:13:00|5285.74|5247.74|5283.13|5245.13|5285.84|5247.84|5283.13|5245.13|10
1606086790000|2020-11-22 23:13:10|5282.55|5244.55|5281.7|5243.7|5282.55|5244.55|5281.02|5243.02|10
1606086800000|2020-11-22 23:13:20|5280.84|5242.84|5279.23|5241.23|5280.84|5242.84|5279.23|5241.23|10
1606086810000|2020-11-22 23:13:30|5279.6|5241.6|5279.42|5241.42|5280.95|5242.95|5279.42|5241.42|10
1606086820000|2020-11-22 23:13:40|5279.4|5241.4|5268.49|5230.49|5279.4|5241.4|5268.49|5230.49|9
1606086830000|2020-11-22 23:13:50|5265.15|5227.15|5259.89|5221.89|5265.15|5227.15|5259.89|5221.89|10
1606086840000|2020-11-22 23:14:00|5258.45|5220.45|5265.27|5227.27|5265.27|5227.27|5258.45|5220.45|10
1606086850000|2020-11-22 23:14:10|5266.61|5228.61|5278.53|5240.53|5278.53|5240.53|5266.61|5228.61|10
1606086860000|2020-11-22 23:14:20|5279.24|5241.24|5279.52|5241.52|5281.36|5243.36|5279.24|5241.24|10
1606086870000|2020-11-22 23:14:30|5278.96|5240.96|5280.41|5242.41|5280.41|5242.41|5278|5240|10
1606086880000|2020-11-22 23:14:40|5281.06|5243.06|5281.53|5243.53|5281.57|5243.57|5279.87|5241.87|10
1606086890000|2020-11-22 23:14:50|5282.15|5244.15|5282.61|5244.61|5283.02|5245.02|5280.9|5242.9|10
1606086900000|2020-11-22 23:15:00|5281.53|5243.53|5280.31|5242.31|5281.53|5243.53|5280.31|5242.31|9
1606086910000|2020-11-22 23:15:10|5280.36|5242.36|5281.22|5243.22|5281.61|5243.61|5280.35|5242.35|9
1606086920000|2020-11-22 23:15:20|5280.66|5242.66|5280.41|5242.41|5280.94|5242.94|5279.6|5241.6|10
1606086930000|2020-11-22 23:15:30|5280.77|5242.77|5281.3|5243.3|5281.3|5243.3|5280.52|5242.52|10
1606086940000|2020-11-22 23:15:40|5281.86|5243.86|5283.73|5245.73|5283.73|5245.73|5281.34|5243.34|10
1606086950000|2020-11-22 23:15:50|5283.88|5245.88|5285.55|5247.55|5285.55|5247.55|5283.88|5245.88|9
1606086960000|2020-11-22 23:16:00|5286.06|5248.06|5291.64|5253.64|5291.64|5253.64|5285.9|5247.9|9
1606086970000|2020-11-22 23:16:10|5291.69|5253.69|5296.9|5258.9|5296.9|5258.9|5291.69|5253.69|10
1606086980000|2020-11-22 23:16:20|5297.55|5259.55|5302.78|5264.78|5302.78|5264.78|5297.55|5259.55|10
1606086990000|2020-11-22 23:16:30|5303.4|5265.4|5307.85|5269.85|5307.85|5269.85|5303.4|5265.4|10
1606087000000|2020-11-22 23:16:40|5307.48|5269.48|5312.56|5274.56|5312.56|5274.56|5307.48|5269.48|10
1606087010000|2020-11-22 23:16:50|5312.79|5274.79|5312|5274|5312.79|5274.79|5310.83|5272.83|10
1606087020000|2020-11-22 23:17:00|5312.09|5274.09|5314.42|5276.42|5314.42|5276.42|5312.07|5274.07|10
1606087030000|2020-11-22 23:17:10|5313.99|5275.99|5316.45|5278.45|5316.45|5278.45|5313.91|5275.91|10
1606087040000|2020-11-22 23:17:20|5316.26|5278.26|5316.89|5278.89|5317.2|5279.2|5315.96|5277.96|10
1606087050000|2020-11-22 23:17:30|5316.88|5278.88|5310.92|5272.92|5316.88|5278.88|5310.92|5272.92|10
1606087060000|2020-11-22 23:17:40|5309.69|5271.69|5311.11|5273.11|5311.11|5273.11|5308.98|5270.98|10
1606087070000|2020-11-22 23:17:50|5311.43|5273.43|5308.28|5270.28|5311.43|5273.43|5308.28|5270.28|10
1606087080000|2020-11-22 23:18:00|5308.27|5270.27|5306.77|5268.77|5308.72|5270.72|5306.77|5268.77|9
1606087090000|2020-11-22 23:18:10|5306.6|5268.6|5306.13|5268.13|5307.61|5269.61|5305.84|5267.84|10
1606087100000|2020-11-22 23:18:20|5305.85|5267.85|5303.67|5265.67|5305.89|5267.89|5303.67|5265.67|10
1606087110000|2020-11-22 23:18:30|5303.34|5265.34|5300.81|5262.81|5303.34|5265.34|5300.81|5262.81|9
1606087120000|2020-11-22 23:18:40|5300.77|5262.77|5299.62|5261.62|5300.77|5262.77|5299.42|5261.42|10
1606087130000|2020-11-22 23:18:50|5299.48|5261.48|5297.43|5259.43|5299.9|5261.9|5297.43|5259.43|10
1606087140000|2020-11-22 23:19:00|5295.76|5257.76|5294.13|5256.13|5295.76|5257.76|5293.56|5255.56|10
1606087150000|2020-11-22 23:19:10|5294.01|5256.01|5295.22|5257.22|5295.33|5257.33|5294.01|5256.01|10
1606087160000|2020-11-22 23:19:20|5295.26|5257.26|5293.46|5255.46|5295.26|5257.26|5293.46|5255.46|10
1606087170000|2020-11-22 23:19:30|5294.21|5256.21|5296.35|5258.35|5296.58|5258.58|5293.99|5255.99|10
1606087180000|2020-11-22 23:19:40|5296.49|5258.49|5296.27|5258.27|5296.49|5258.49|5295.59|5257.59|10
1606087190000|2020-11-22 23:19:50|5296.07|5258.07|5296.25|5258.25|5296.6|5258.6|5296.07|5258.07|10
1606087200000|2020-11-22 23:20:00|5296.04|5258.04|5296.85|5258.85|5297.46|5259.46|5296.01|5258.01|10
1606087210000|2020-11-22 23:20:10|5297.24|5259.24|5298.09|5260.09|5298.12|5260.12|5297.08|5259.08|9
1606087220000|2020-11-22 23:20:20|5298.16|5260.16|5297.37|5259.37|5298.16|5260.16|5297.28|5259.28|9
1606087230000|2020-11-22 23:20:30|5297.54|5259.54|5296.28|5258.28|5297.85|5259.85|5296.28|5258.28|9
1606087240000|2020-11-22 23:20:40|5296.16|5258.16|5296.57|5258.57|5296.74|5258.74|5296.16|5258.16|9
1606087250000|2020-11-22 23:20:50|5296.88|5258.88|5297.88|5259.88|5298.25|5260.25|5296.51|5258.51|10
1606087260000|2020-11-22 23:21:00|5297.95|5259.95|5296.76|5258.76|5298.29|5260.29|5296.76|5258.76|10
1606087270000|2020-11-22 23:21:10|5297.46|5259.46|5295.35|5257.35|5297.53|5259.53|5295.35|5257.35|10
1606087280000|2020-11-22 23:21:20|5295.28|5257.28|5292.63|5254.63|5295.42|5257.42|5292.63|5254.63|10
1606087290000|2020-11-22 23:21:30|5292.38|5254.38|5287.65|5249.65|5292.38|5254.38|5287.65|5249.65|10
1606087300000|2020-11-22 23:21:40|5287.33|5249.33|5284.77|5246.77|5287.33|5249.33|5284.77|5246.77|10
1606087310000|2020-11-22 23:21:50|5284.21|5246.21|5283.26|5245.26|5284.87|5246.87|5283.26|5245.26|9
1606087320000|2020-11-22 23:22:00|5283.1|5245.1|5279.61|5241.61|5283.1|5245.1|5279.61|5241.61|10
1606087330000|2020-11-22 23:22:10|5279|5241|5274.92|5236.92|5279.02|5241.02|5274.92|5236.92|10
1606087340000|2020-11-22 23:22:20|5275.64|5237.64|5277.25|5239.25|5277.25|5239.25|5275.26|5237.26|10
1606087350000|2020-11-22 23:22:30|5277.37|5239.37|5278.54|5240.54|5278.73|5240.73|5277.37|5239.37|10
1606087360000|2020-11-22 23:22:40|5278.82|5240.82|5279.15|5241.15|5279.71|5241.71|5278.82|5240.82|10
1606087370000|2020-11-22 23:22:50|5279.31|5241.31|5277.58|5239.58|5279.31|5241.31|5277.42|5239.42|10
1606087380000|2020-11-22 23:23:00|5277.62|5239.62|5277.92|5239.92|5277.92|5239.92|5277.54|5239.54|10
1606087390000|2020-11-22 23:23:10|5277.83|5239.83|5279.3|5241.3|5279.3|5241.3|5277.31|5239.31|10
1606087400000|2020-11-22 23:23:20|5278.68|5240.68|5278.38|5240.38|5278.74|5240.74|5278.37|5240.37|10
1606087410000|2020-11-22 23:23:30|5278.37|5240.37|5276.22|5238.22|5278.37|5240.37|5276.22|5238.22|10
1606087420000|2020-11-22 23:23:40|5276.31|5238.31|5270.18|5232.18|5276.31|5238.31|5270.18|5232.18|10
1606087430000|2020-11-22 23:23:50|5269.7|5231.7|5265.43|5227.43|5269.7|5231.7|5265.36|5227.36|10
1606087440000|2020-11-22 23:24:00|5265.21|5227.21|5266.86|5228.86|5266.86|5228.86|5264.62|5226.62|10
1606087450000|2020-11-22 23:24:10|5267.23|5229.23|5266.01|5228.01|5267.93|5229.93|5266.01|5228.01|9
1606087460000|2020-11-22 23:24:20|5266|5228|5267.14|5229.14|5267.31|5229.31|5266|5228|10
1606087470000|2020-11-22 23:24:30|5266.64|5228.64|5267.19|5229.19|5267.19|5229.19|5266.64|5228.64|10
1606087480000|2020-11-22 23:24:40|5267.22|5229.22|5268.59|5230.59|5268.59|5230.59|5267.22|5229.22|10
1606087490000|2020-11-22 23:24:50|5268.49|5230.49|5268.73|5230.73|5268.92|5230.92|5268.49|5230.49|10
1606087500000|2020-11-22 23:25:00|5268.89|5230.89|5269.68|5231.68|5269.68|5231.68|5268.89|5230.89|10
1606087510000|2020-11-22 23:25:10|5269.76|5231.76|5278.76|5240.76|5278.76|5240.76|5269.76|5231.76|10
1606087520000|2020-11-22 23:25:20|5280.78|5242.78|5287.3|5249.3|5287.3|5249.3|5280.78|5242.78|10
1606087530000|2020-11-22 23:25:30|5287.66|5249.66|5288.59|5250.59|5288.59|5250.59|5287.66|5249.66|10
1606087540000|2020-11-22 23:25:40|5288.64|5250.64|5288.77|5250.77|5289.56|5251.56|5288.4|5250.4|10
1606087550000|2020-11-22 23:25:50|5289.3|5251.3|5290.89|5252.89|5290.89|5252.89|5289.3|5251.3|10
1606087560000|2020-11-22 23:26:00|5291.19|5253.19|5293.93|5255.93|5293.93|5255.93|5291.19|5253.19|9
1606087570000|2020-11-22 23:26:10|5293.95|5255.95|5296.99|5258.99|5296.99|5258.99|5293.95|5255.95|10
1606087580000|2020-11-22 23:26:20|5296.84|5258.84|5299.15|5261.15|5299.31|5261.31|5296.84|5258.84|10
1606087590000|2020-11-22 23:26:30|5299.16|5261.16|5300.32|5262.32|5300.63|5262.63|5298.95|5260.95|10
1606087600000|2020-11-22 23:26:40|5300.63|5262.63|5301.7|5263.7|5301.86|5263.86|5300.63|5262.63|10
1606087610000|2020-11-22 23:26:50|5301.61|5263.61|5302.2|5264.2|5302.52|5264.52|5301.59|5263.59|10
1606087620000|2020-11-22 23:27:00|5302.59|5264.59|5304.15|5266.15|5304.15|5266.15|5302.59|5264.59|10
1606087630000|2020-11-22 23:27:10|5304.93|5266.93|5308.69|5270.69|5308.69|5270.69|5304.93|5266.93|10
1606087640000|2020-11-22 23:27:20|5309.65|5271.65|5311.33|5273.33|5311.33|5273.33|5309.64|5271.64|10
1606087650000|2020-11-22 23:27:30|5311.79|5273.79|5310.8|5272.8|5312.38|5274.38|5310.8|5272.8|10
1606087660000|2020-11-22 23:27:40|5310.57|5272.57|5308.81|5270.81|5310.57|5272.57|5308.81|5270.81|10
1606087670000|2020-11-22 23:27:50|5308.63|5270.63|5307.83|5269.83|5308.63|5270.63|5307.7|5269.7|10
1606087680000|2020-11-22 23:28:00|5307.68|5269.68|5308.62|5270.62|5308.62|5270.62|5307.68|5269.68|9
1606087690000|2020-11-22 23:28:10|5308.47|5270.47|5307.58|5269.58|5308.47|5270.47|5306.75|5268.75|10
1606087700000|2020-11-22 23:28:20|5307.45|5269.45|5304.44|5266.44|5307.51|5269.51|5304.44|5266.44|10
1606087710000|2020-11-22 23:28:30|5303.53|5265.53|5301.99|5263.99|5303.53|5265.53|5301.99|5263.99|10
1606087720000|2020-11-22 23:28:40|5302.31|5264.31|5301.1|5263.1|5302.55|5264.55|5300.88|5262.88|9
1606087730000|2020-11-22 23:28:50|5301.08|5263.08|5301.67|5263.67|5301.67|5263.67|5300.74|5262.74|9
1606087740000|2020-11-22 23:29:00|5301.91|5263.91|5302.18|5264.18|5302.28|5264.28|5301.79|5263.79|10
1606087750000|2020-11-22 23:29:10|5302.51|5264.51|5301.84|5263.84|5302.51|5264.51|5301.15|5263.15|10
1606087760000|2020-11-22 23:29:20|5302.85|5264.85|5303.52|5265.52|5303.52|5265.52|5302.85|5264.85|10
1606087770000|2020-11-22 23:29:30|5303.43|5265.43|5303.28|5265.28|5303.43|5265.43|5302.88|5264.88|10
1606087780000|2020-11-22 23:29:40|5303.27|5265.27|5303.46|5265.46|5303.77|5265.77|5303.27|5265.27|9
1606087790000|2020-11-22 23:29:50|5303.37|5265.37|5302.37|5264.37|5303.48|5265.48|5302.26|5264.26|10
1606087800000|2020-11-22 23:30:00|5302.15|5264.15|5304.11|5266.11|5304.11|5266.11|5302.15|5264.15|10
1606087810000|2020-11-22 23:30:10|5304.4|5266.4|5307.65|5269.65|5307.65|5269.65|5304.4|5266.4|10
1606087820000|2020-11-22 23:30:20|5307.7|5269.7|5311.82|5273.82|5311.82|5273.82|5307.64|5269.64|10
1606087830000|2020-11-22 23:30:30|5312.48|5274.48|5315.82|5277.82|5315.82|5277.82|5312.48|5274.48|10
1606087840000|2020-11-22 23:30:40|5315.52|5277.52|5315.94|5277.94|5316.39|5278.39|5315.46|5277.46|10
1606087850000|2020-11-22 23:30:50|5316|5278|5319.03|5281.03|5319.03|5281.03|5316|5278|9
1606087860000|2020-11-22 23:31:00|5319.96|5281.96|5324.39|5286.39|5324.91|5286.91|5319.96|5281.96|10
1606087870000|2020-11-22 23:31:10|5324.91|5286.91|5327.05|5289.05|5327.05|5289.05|5324.91|5286.91|10
1606087880000|2020-11-22 23:31:20|5327.09|5289.09|5326.77|5288.77|5327.35|5289.35|5326.69|5288.69|9
1606087890000|2020-11-22 23:31:30|5326.85|5288.85|5326.97|5288.97|5327.25|5289.25|5326.46|5288.46|10
1606087900000|2020-11-22 23:31:40|5327.24|5289.24|5327.99|5289.99|5328.03|5290.03|5326.86|5288.86|10
1606087910000|2020-11-22 23:31:50|5328.45|5290.45|5330.45|5292.45|5330.45|5292.45|5328.45|5290.45|10
1606087920000|2020-11-22 23:32:00|5330.63|5292.63|5332.44|5294.44|5332.44|5294.44|5330.63|5292.63|10
1606087930000|2020-11-22 23:32:10|5332.77|5294.77|5333.83|5295.83|5333.94|5295.94|5332.77|5294.77|10
1606087940000|2020-11-22 23:32:20|5333.86|5295.86|5334.03|5296.03|5334.03|5296.03|5333.54|5295.54|10
1606087950000|2020-11-22 23:32:30|5334.24|5296.24|5334.24|5296.24|5334.29|5296.29|5333.82|5295.82|10
1606087960000|2020-11-22 23:32:40|5334.23|5296.23|5333.96|5295.96|5334.97|5296.97|5333.96|5295.96|10
1606087970000|2020-11-22 23:32:50|5334.35|5296.35|5334.39|5296.39|5334.74|5296.74|5333.88|5295.88|10
1606087980000|2020-11-22 23:33:00|5334.28|5296.28|5333.21|5295.21|5334.28|5296.28|5333.21|5295.21|10
1606087990000|2020-11-22 23:33:10|5332.99|5294.99|5331.54|5293.54|5332.99|5294.99|5331.5|5293.5|10
1606088000000|2020-11-22 23:33:20|5331.66|5293.66|5331.55|5293.55|5331.66|5293.66|5331.32|5293.32|10
1606088010000|2020-11-22 23:33:30|5331.32|5293.32|5329.13|5291.13|5331.32|5293.32|5329.13|5291.13|10
1606088020000|2020-11-22 23:33:40|5328.92|5290.92|5327.52|5289.52|5329.01|5291.01|5327.44|5289.44|9
1606088030000|2020-11-22 23:33:50|5327.12|5289.12|5325.86|5287.86|5327.33|5289.33|5325.86|5287.86|10
1606088040000|2020-11-22 23:34:00|5325.59|5287.59|5323.5|5285.5|5325.59|5287.59|5323.5|5285.5|10
1606088050000|2020-11-22 23:34:10|5323.43|5285.43|5323.32|5285.32|5324.24|5286.24|5323.32|5285.32|10
1606088060000|2020-11-22 23:34:20|5323.07|5285.07|5315.62|5277.62|5323.07|5285.07|5315.62|5277.62|10
1606088070000|2020-11-22 23:34:30|5314.56|5276.56|5311.04|5273.04|5314.56|5276.56|5310.79|5272.79|10
1606088080000|2020-11-22 23:34:40|5310.99|5272.99|5311.9|5273.9|5311.9|5273.9|5310.99|5272.99|10
1606088090000|2020-11-22 23:34:50|5312.25|5274.25|5313.39|5275.39|5313.39|5275.39|5312.25|5274.25|10
1606088100000|2020-11-22 23:35:00|5313.68|5275.68|5313.71|5275.71|5313.8|5275.8|5313.46|5275.46|10
1606088110000|2020-11-22 23:35:10|5313.72|5275.72|5318.54|5280.54|5318.54|5280.54|5313.72|5275.72|10
1606088120000|2020-11-22 23:35:20|5319.38|5281.38|5321.77|5283.77|5321.77|5283.77|5319.38|5281.38|10
1606088130000|2020-11-22 23:35:30|5321.67|5283.67|5321.97|5283.97|5322.07|5284.07|5321.3|5283.3|10
1606088140000|2020-11-22 23:35:40|5322.25|5284.25|5324.11|5286.11|5324.13|5286.13|5322.25|5284.25|10
1606088150000|2020-11-22 23:35:50|5324.41|5286.41|5324.31|5286.31|5324.73|5286.73|5324.04|5286.04|10
1606088160000|2020-11-22 23:36:00|5324.36|5286.36|5324.52|5286.52|5324.52|5286.52|5324.03|5286.03|10
1606088170000|2020-11-22 23:36:10|5324.1|5286.1|5324.71|5286.71|5324.71|5286.71|5323.79|5285.79|9
1606088180000|2020-11-22 23:36:20|5324.59|5286.59|5323.01|5285.01|5324.76|5286.76|5323.01|5285.01|10
1606088190000|2020-11-22 23:36:30|5322.25|5284.25|5319.98|5281.98|5322.25|5284.25|5319.98|5281.98|10
1606088200000|2020-11-22 23:36:40|5319.01|5281.01|5317.22|5279.22|5319.01|5281.01|5317.16|5279.16|10
1606088210000|2020-11-22 23:36:50|5317.16|5279.16|5315.34|5277.34|5317.33|5279.33|5315.34|5277.34|10
1606088220000|2020-11-22 23:37:00|5315.77|5277.77|5315.95|5277.95|5317.3|5279.3|5315.77|5277.77|10
1606088230000|2020-11-22 23:37:10|5316.05|5278.05|5316.98|5278.98|5317.08|5279.08|5315.9|5277.9|9
1606088240000|2020-11-22 23:37:20|5317.3|5279.3|5318.05|5280.05|5318.05|5280.05|5317.22|5279.22|10
1606088250000|2020-11-22 23:37:30|5318.47|5280.47|5319.46|5281.46|5319.46|5281.46|5318.47|5280.47|10
1606088260000|2020-11-22 23:37:40|5319.27|5281.27|5319.85|5281.85|5320.22|5282.22|5319.27|5281.27|10
1606088270000|2020-11-22 23:37:50|5318.89|5280.89|5321.12|5283.12|5321.26|5283.26|5318.89|5280.89|10
1606088280000|2020-11-22 23:38:00|5321.06|5283.06|5323.85|5285.85|5323.85|5285.85|5321.06|5283.06|10
1606088290000|2020-11-22 23:38:10|5324.3|5286.3|5328.01|5290.01|5328.01|5290.01|5324.3|5286.3|10
1606088300000|2020-11-22 23:38:20|5328.14|5290.14|5329.82|5291.82|5329.82|5291.82|5328.13|5290.13|10
1606088310000|2020-11-22 23:38:30|5329.88|5291.88|5330.28|5292.28|5330.59|5292.59|5329.88|5291.88|10
1606088320000|2020-11-22 23:38:40|5330.13|5292.13|5327.58|5289.58|5330.13|5292.13|5327.58|5289.58|10
1606088330000|2020-11-22 23:38:50|5327.32|5289.32|5324.19|5286.19|5327.32|5289.32|5324.19|5286.19|10
1606088340000|2020-11-22 23:39:00|5324.03|5286.03|5327.51|5289.51|5327.51|5289.51|5324.03|5286.03|10
1606088350000|2020-11-22 23:39:10|5327.79|5289.79|5328.06|5290.06|5328.4|5290.4|5327.77|5289.77|9
1606088360000|2020-11-22 23:39:20|5328.07|5290.07|5327.41|5289.41|5328.07|5290.07|5327.31|5289.31|8
1606088370000|2020-11-22 23:39:30|5327.39|5289.39|5327.76|5289.76|5327.87|5289.87|5327.2|5289.2|10
1606088380000|2020-11-22 23:39:40|5327.82|5289.82|5327.74|5289.74|5328.29|5290.29|5327.73|5289.73|10
1606088390000|2020-11-22 23:39:50|5327.64|5289.64|5325.95|5287.95|5327.64|5289.64|5325.95|5287.95|10
1606088400000|2020-11-22 23:40:00|5325.78|5287.78|5321.97|5283.97|5325.78|5287.78|5321.97|5283.97|10
1606088410000|2020-11-22 23:40:10|5321.84|5283.84|5320.83|5282.83|5321.84|5283.84|5320.57|5282.57|10
1606088420000|2020-11-22 23:40:20|5320.72|5282.72|5320.35|5282.35|5320.85|5282.85|5320.22|5282.22|9
1606088430000|2020-11-22 23:40:30|5320.34|5282.34|5319.87|5281.87|5320.46|5282.46|5319.87|5281.87|10
1606088440000|2020-11-22 23:40:40|5319.48|5281.48|5320.61|5282.61|5320.61|5282.61|5319.48|5281.48|10
1606088450000|2020-11-22 23:40:50|5320.86|5282.86|5321.15|5283.15|5321.15|5283.15|5320.77|5282.77|9
1606088460000|2020-11-22 23:41:00|5320.83|5282.83|5320.51|5282.51|5320.83|5282.83|5320.3|5282.3|9
1606088470000|2020-11-22 23:41:10|5320.5|5282.5|5320.42|5282.42|5320.72|5282.72|5320.26|5282.26|10
1606088480000|2020-11-22 23:41:20|5320.66|5282.66|5320.49|5282.49|5321.01|5283.01|5320.49|5282.49|10
1606088490000|2020-11-22 23:41:30|5320.53|5282.53|5319.84|5281.84|5320.53|5282.53|5319.84|5281.84|9
1606088500000|2020-11-22 23:41:40|5319.92|5281.92|5318.4|5280.4|5320.08|5282.08|5318.4|5280.4|10
1606088510000|2020-11-22 23:41:50|5318.38|5280.38|5316.83|5278.83|5318.38|5280.38|5316.83|5278.83|10
1606088520000|2020-11-22 23:42:00|5317.18|5279.18|5316.9|5278.9|5317.18|5279.18|5316.68|5278.68|10
1606088530000|2020-11-22 23:42:10|5316.99|5278.99|5315.96|5277.96|5316.99|5278.99|5315.83|5277.83|10
1606088540000|2020-11-22 23:42:20|5316.21|5278.21|5317.57|5279.57|5317.57|5279.57|5316.11|5278.11|10
1606088550000|2020-11-22 23:42:30|5317.85|5279.85|5319.75|5281.75|5319.75|5281.75|5317.85|5279.85|10
1606088560000|2020-11-22 23:42:40|5320.02|5282.02|5322.08|5284.08|5322.09|5284.09|5320.02|5282.02|10
1606088570000|2020-11-22 23:42:50|5322.32|5284.32|5323.61|5285.61|5323.61|5285.61|5322.32|5284.32|9
1606088580000|2020-11-22 23:43:00|5323.64|5285.64|5322.98|5284.98|5323.64|5285.64|5322.88|5284.88|10
1606088590000|2020-11-22 23:43:10|5323.03|5285.03|5321.77|5283.77|5323.21|5285.21|5321.77|5283.77|10
1606088600000|2020-11-22 23:43:20|5321.54|5283.54|5320.6|5282.6|5321.54|5283.54|5320.57|5282.57|10
1606088610000|2020-11-22 23:43:30|5320.38|5282.38|5318.93|5280.93|5320.38|5282.38|5318.93|5280.93|10
1606088620000|2020-11-22 23:43:40|5318.85|5280.85|5316.14|5278.14|5318.85|5280.85|5316.14|5278.14|10
1606088630000|2020-11-22 23:43:50|5315.82|5277.82|5315.37|5277.37|5315.82|5277.82|5315.21|5277.21|10
1606088640000|2020-11-22 23:44:00|5315.18|5277.18|5314.33|5276.33|5315.18|5277.18|5314.16|5276.16|10
1606088650000|2020-11-22 23:44:10|5314.24|5276.24|5313.43|5275.43|5314.45|5276.45|5313.43|5275.43|8
1606088660000|2020-11-22 23:44:20|5313.11|5275.11|5308.77|5270.77|5313.18|5275.18|5308.77|5270.77|10
1606088670000|2020-11-22 23:44:30|5306.94|5268.94|5303.78|5265.78|5306.94|5268.94|5303.54|5265.54|10
1606088680000|2020-11-22 23:44:40|5303.62|5265.62|5301.74|5263.74|5303.62|5265.62|5301.74|5263.74|10
1606088690000|2020-11-22 23:44:50|5302.18|5264.18|5300.24|5262.24|5302.18|5264.18|5300.24|5262.24|10
1606088700000|2020-11-22 23:45:00|5300.18|5262.18|5300.41|5262.41|5300.42|5262.42|5299.39|5261.39|10
1606088710000|2020-11-22 23:45:10|5300.49|5262.49|5302.01|5264.01|5302.02|5264.02|5300.49|5262.49|10
1606088720000|2020-11-22 23:45:20|5302.15|5264.15|5302.71|5264.71|5302.73|5264.73|5302.12|5264.12|10
1606088730000|2020-11-22 23:45:30|5303.27|5265.27|5303.33|5265.33|5303.78|5265.78|5303|5265|10
1606088740000|2020-11-22 23:45:40|5303.19|5265.19|5302.65|5264.65|5303.19|5265.19|5302.19|5264.19|10
1606088750000|2020-11-22 23:45:50|5302.6|5264.6|5302.47|5264.47|5302.6|5264.6|5302.23|5264.23|10
1606088760000|2020-11-22 23:46:00|5302.06|5264.06|5301.04|5263.04|5302.09|5264.09|5300.85|5262.85|9
1606088770000|2020-11-22 23:46:10|5301.34|5263.34|5302.49|5264.49|5302.58|5264.58|5301.34|5263.34|10
1606088780000|2020-11-22 23:46:20|5302.36|5264.36|5302.65|5264.65|5302.83|5264.83|5302.36|5264.36|9
1606088790000|2020-11-22 23:46:30|5302.33|5264.33|5300.85|5262.85|5302.33|5264.33|5300.85|5262.85|10
1606088800000|2020-11-22 23:46:40|5300.64|5262.64|5299.37|5261.37|5300.64|5262.64|5299.27|5261.27|10
1606088810000|2020-11-22 23:46:50|5299.13|5261.13|5297.27|5259.27|5299.13|5261.13|5297.27|5259.27|10
1606088820000|2020-11-22 23:47:00|5297.24|5259.24|5296.61|5258.61|5297.47|5259.47|5296.61|5258.61|10
1606088830000|2020-11-22 23:47:10|5296.17|5258.17|5294.41|5256.41|5296.39|5258.39|5294.41|5256.41|10
1606088840000|2020-11-22 23:47:20|5294.34|5256.34|5293.27|5255.27|5294.34|5256.34|5293.12|5255.12|10
1606088850000|2020-11-22 23:47:30|5293|5255|5291.58|5253.58|5293|5255|5291.58|5253.58|10
1606088860000|2020-11-22 23:47:40|5291.36|5253.36|5289.1|5251.1|5291.4|5253.4|5289.1|5251.1|10
1606088870000|2020-11-22 23:47:50|5289.48|5251.48|5289.25|5251.25|5289.48|5251.48|5288.58|5250.58|10
1606088880000|2020-11-22 23:48:00|5289.12|5251.12|5288.96|5250.96|5289.3|5251.3|5288.83|5250.83|10
1606088890000|2020-11-22 23:48:10|5288.63|5250.63|5286.11|5248.11|5288.9|5250.9|5286.11|5248.11|10
1606088900000|2020-11-22 23:48:20|5286.23|5248.23|5285.18|5247.18|5287.37|5249.37|5285.18|5247.18|10
1606088910000|2020-11-22 23:48:30|5283.71|5245.71|5285.08|5247.08|5285.45|5247.45|5283.71|5245.71|10
1606088920000|2020-11-22 23:48:40|5285.39|5247.39|5284.43|5246.43|5285.64|5247.64|5284.33|5246.33|10
1606088930000|2020-11-22 23:48:50|5284.05|5246.05|5283.54|5245.54|5284.05|5246.05|5283.37|5245.37|9
1606088940000|2020-11-22 23:49:00|5283.74|5245.74|5283.8|5245.8|5284.61|5246.61|5283.32|5245.32|10
1606088950000|2020-11-22 23:49:10|5283.98|5245.98|5281.67|5243.67|5283.98|5245.98|5281.67|5243.67|10
1606088960000|2020-11-22 23:49:20|5281.34|5243.34|5277.79|5239.79|5281.34|5243.34|5277.79|5239.79|10
1606088970000|2020-11-22 23:49:30|5277.65|5239.65|5275.29|5237.29|5277.65|5239.65|5275.29|5237.29|10
1606088980000|2020-11-22 23:49:40|5274.99|5236.99|5273.95|5235.95|5274.99|5236.99|5273.93|5235.93|10
1606088990000|2020-11-22 23:49:50|5273.78|5235.78|5273.02|5235.02|5273.78|5235.78|5272.46|5234.46|10
1606089000000|2020-11-22 23:50:00|5273.51|5235.51|5275.36|5237.36|5275.36|5237.36|5273.51|5235.51|10
1606089010000|2020-11-22 23:50:10|5275.2|5237.2|5279.49|5241.49|5279.49|5241.49|5275.2|5237.2|10
1606089020000|2020-11-22 23:50:20|5279.54|5241.54|5282.62|5244.62|5282.62|5244.62|5279.54|5241.54|10
1606089030000|2020-11-22 23:50:30|5283.65|5245.65|5286.26|5248.26|5286.26|5248.26|5283.65|5245.65|10
1606089040000|2020-11-22 23:50:40|5286.51|5248.51|5288.58|5250.58|5288.61|5250.61|5286.51|5248.51|9
1606089050000|2020-11-22 23:50:50|5288.8|5250.8|5289.79|5251.79|5290.14|5252.14|5288.8|5250.8|10
1606089060000|2020-11-22 23:51:00|5289.62|5251.62|5290.47|5252.47|5290.68|5252.68|5289.62|5251.62|10
1606089070000|2020-11-22 23:51:10|5290.43|5252.43|5291.19|5253.19|5291.19|5253.19|5290.43|5252.43|10
1606089080000|2020-11-22 23:51:20|5291.92|5253.92|5293.35|5255.35|5293.35|5255.35|5291.92|5253.92|9
1606089090000|2020-11-22 23:51:30|5293.48|5255.48|5293.67|5255.67|5295.08|5257.08|5293.48|5255.48|10
1606089100000|2020-11-22 23:51:40|5293.58|5255.58|5292.01|5254.01|5293.93|5255.93|5292.01|5254.01|9
1606089110000|2020-11-22 23:51:50|5291.58|5253.58|5289.54|5251.54|5291.58|5253.58|5289.54|5251.54|10
1606089120000|2020-11-22 23:52:00|5289.56|5251.56|5288.97|5250.97|5289.6|5251.6|5288.82|5250.82|10
1606089130000|2020-11-22 23:52:10|5289.08|5251.08|5287.78|5249.78|5289.3|5251.3|5287.78|5249.78|10
1606089140000|2020-11-22 23:52:20|5287.82|5249.82|5287.49|5249.49|5288.19|5250.19|5287.47|5249.47|9
1606089150000|2020-11-22 23:52:30|5287.23|5249.23|5285.43|5247.43|5287.23|5249.23|5285.43|5247.43|10
1606089160000|2020-11-22 23:52:40|5285.47|5247.47|5283.29|5245.29|5285.47|5247.47|5283.29|5245.29|10
1606089170000|2020-11-22 23:52:50|5282.97|5244.97|5278.96|5240.96|5282.97|5244.97|5278.96|5240.96|10
1606089180000|2020-11-22 23:53:00|5279.2|5241.2|5276.76|5238.76|5279.2|5241.2|5276.76|5238.76|10
1606089190000|2020-11-22 23:53:10|5276.23|5238.23|5274.41|5236.41|5276.23|5238.23|5274.41|5236.41|10
1606089200000|2020-11-22 23:53:20|5274.6|5236.6|5273.34|5235.34|5274.62|5236.62|5273.26|5235.26|10
1606089210000|2020-11-22 23:53:30|5273.18|5235.18|5272.04|5234.04|5273.23|5235.23|5272.04|5234.04|9
1606089220000|2020-11-22 23:53:40|5271.91|5233.91|5268.69|5230.69|5271.91|5233.91|5268.69|5230.69|10
1606089230000|2020-11-22 23:53:50|5268.48|5230.48|5266.11|5228.11|5268.48|5230.48|5265.32|5227.32|9
1606089240000|2020-11-22 23:54:00|5265.72|5227.72|5264.48|5226.48|5265.72|5227.72|5264.42|5226.42|10
1606089250000|2020-11-22 23:54:10|5264.61|5226.61|5266.27|5228.27|5266.27|5228.27|5264.52|5226.52|10
1606089260000|2020-11-22 23:54:20|5266.03|5228.03|5266.67|5228.67|5266.67|5228.67|5266.03|5228.03|10
1606089270000|2020-11-22 23:54:30|5267.19|5229.19|5267.15|5229.15|5267.3|5229.3|5266.85|5228.85|10
1606089280000|2020-11-22 23:54:40|5267.17|5229.17|5265.33|5227.33|5267.35|5229.35|5265.33|5227.33|9
1606089290000|2020-11-22 23:54:50|5264.7|5226.7|5261.1|5223.1|5264.7|5226.7|5261.1|5223.1|10
1606089300000|2020-11-22 23:55:00|5260.98|5222.98|5258.55|5220.55|5260.98|5222.98|5258.55|5220.55|10
1606089310000|2020-11-22 23:55:10|5257.9|5219.9|5255.57|5217.57|5257.9|5219.9|5255.2|5217.2|10
1606089320000|2020-11-22 23:55:20|5255.56|5217.56|5251.36|5213.36|5255.56|5217.56|5251.36|5213.36|10
1606089330000|2020-11-22 23:55:30|5251.83|5213.83|5250.23|5212.23|5252|5214|5249.11|5211.11|10
1606089340000|2020-11-22 23:55:40|5250.05|5212.05|5250.44|5212.44|5250.44|5212.44|5249.68|5211.68|10
1606089350000|2020-11-22 23:55:50|5250.64|5212.64|5248.71|5210.71|5250.73|5212.73|5248.71|5210.71|10
1606089360000|2020-11-22 23:56:00|5248.75|5210.75|5247.8|5209.8|5248.75|5210.75|5247.01|5209.01|10
1606089370000|2020-11-22 23:56:10|5247.44|5209.44|5246.69|5208.69|5247.48|5209.48|5246.48|5208.48|10
1606089380000|2020-11-22 23:56:20|5246.77|5208.77|5248.95|5210.95|5248.95|5210.95|5246.77|5208.77|10
1606089390000|2020-11-22 23:56:30|5249.07|5211.07|5249.77|5211.77|5250.02|5212.02|5249.07|5211.07|10
1606089400000|2020-11-22 23:56:40|5249.67|5211.67|5250.74|5212.74|5250.74|5212.74|5249.67|5211.67|10
1606089410000|2020-11-22 23:56:50|5250.81|5212.81|5252.23|5214.23|5252.23|5214.23|5250.81|5212.81|10
1606089420000|2020-11-22 23:57:00|5252.37|5214.37|5252.78|5214.78|5252.78|5214.78|5252.35|5214.35|9
1606089430000|2020-11-22 23:57:10|5252.55|5214.55|5253.27|5215.27|5253.34|5215.34|5252.55|5214.55|9
1606089440000|2020-11-22 23:57:20|5253.26|5215.26|5253.81|5215.81|5253.88|5215.88|5253.26|5215.26|8
1606089450000|2020-11-22 23:57:30|5253.91|5215.91|5256.38|5218.38|5256.38|5218.38|5253.81|5215.81|9
1606089460000|2020-11-22 23:57:40|5256.91|5218.91|5260.54|5222.54|5260.54|5222.54|5256.91|5218.91|10
1606089470000|2020-11-22 23:57:50|5260.51|5222.51|5263.45|5225.45|5263.48|5225.48|5260.51|5222.51|9
1606089480000|2020-11-22 23:58:00|5263.48|5225.48|5263.83|5225.83|5263.83|5225.83|5263.07|5225.07|9
1606089490000|2020-11-22 23:58:10|5263.97|5225.97|5264.16|5226.16|5264.29|5226.29|5263.97|5225.97|10
1606089500000|2020-11-22 23:58:20|5264.02|5226.02|5262.1|5224.1|5264.02|5226.02|5261.85|5223.85|10
1606089510000|2020-11-22 23:58:30|5262.21|5224.21|5263.49|5225.49|5264|5226|5262.21|5224.21|10
1606089520000|2020-11-22 23:58:40|5263.9|5225.9|5262.63|5224.63|5264|5226|5262.63|5224.63|10
1606089530000|2020-11-22 23:58:50|5262.44|5224.44|5262.04|5224.04|5262.44|5224.44|5261.87|5223.87|10
1606089540000|2020-11-22 23:59:00|5261.62|5223.62|5261.09|5223.09|5261.62|5223.62|5260.66|5222.66|10
1606089550000|2020-11-22 23:59:10|5261.03|5223.03|5261.22|5223.22|5261.32|5223.32|5260.76|5222.76|9
1606089560000|2020-11-22 23:59:20|5261.33|5223.33|5267.05|5229.05|5267.05|5229.05|5261.33|5223.33|10
1606089570000|2020-11-22 23:59:30|5267.22|5229.22|5268.72|5230.72|5268.72|5230.72|5267.22|5229.22|10
1606089580000|2020-11-22 23:59:40|5268.92|5230.92|5271.19|5233.19|5271.19|5233.19|5268.92|5230.92|9
1606089590000|2020-11-22 23:59:50|5271.45|5233.45|5271.83|5233.83|5272.81|5234.81|5271.45|5233.45|10
1606089600000|2020-11-23 00:00:00|5271.96|5233.96|5272.51|5234.51|5272.51|5234.51|5271.75|5233.75|10
1606089610000|2020-11-23 00:00:10|5272.73|5234.73|5273.29|5235.29|5273.62|5235.62|5272.73|5234.73|10
1606089620000|2020-11-23 00:00:20|5274.78|5236.78|5279.33|5241.33|5279.33|5241.33|5274.78|5236.78|10
1606089630000|2020-11-23 00:00:30|5280.81|5242.81|5284.29|5246.29|5284.69|5246.69|5280.81|5242.81|10
1606089640000|2020-11-23 00:00:40|5284.73|5246.73|5287.31|5249.31|5287.31|5249.31|5284.73|5246.73|10
1606089650000|2020-11-23 00:00:50|5287.3|5249.3|5292.64|5254.64|5292.74|5254.74|5287.3|5249.3|10
1606089660000|2020-11-23 00:01:00|5292.75|5254.75|5294.21|5256.21|5294.21|5256.21|5292.51|5254.51|10
1606089670000|2020-11-23 00:01:10|5294.47|5256.47|5297.77|5259.77|5297.77|5259.77|5294.47|5256.47|10
1606089680000|2020-11-23 00:01:20|5297.88|5259.88|5300.24|5262.24|5300.44|5262.44|5297.88|5259.88|10
1606089690000|2020-11-23 00:01:30|5299.82|5261.82|5300.1|5262.1|5300.1|5262.1|5298.94|5260.94|10
1606089700000|2020-11-23 00:01:40|5300.28|5262.28|5301.95|5263.95|5301.95|5263.95|5300.28|5262.28|10
1606089710000|2020-11-23 00:01:50|5302.16|5264.16|5303.62|5265.62|5303.66|5265.66|5302.16|5264.16|10
1606089720000|2020-11-23 00:02:00|5303.31|5265.31|5305.17|5267.17|5305.17|5267.17|5303.31|5265.31|10
1606089730000|2020-11-23 00:02:10|5305.76|5267.76|5305.46|5267.46|5306.02|5268.02|5305.42|5267.42|10
1606089740000|2020-11-23 00:02:20|5305.16|5267.16|5304.31|5266.31|5305.16|5267.16|5304.2|5266.2|10
1606089750000|2020-11-23 00:02:30|5304.43|5266.43|5302.79|5264.79|5304.57|5266.57|5302.66|5264.66|10
1606089760000|2020-11-23 00:02:40|5302.9|5264.9|5299.45|5261.45|5302.98|5264.98|5299.45|5261.45|10
1606089770000|2020-11-23 00:02:50|5299.78|5261.78|5297.21|5259.21|5299.78|5261.78|5297.21|5259.21|10
1606089780000|2020-11-23 00:03:00|5297.03|5259.03|5296.41|5258.41|5297.17|5259.17|5296.41|5258.41|10
1606089790000|2020-11-23 00:03:10|5296.2|5258.2|5296.57|5258.57|5296.57|5258.57|5295.97|5257.97|10
1606089800000|2020-11-23 00:03:20|5296.66|5258.66|5295.86|5257.86|5296.9|5258.9|5295.86|5257.86|10
1606089810000|2020-11-23 00:03:30|5295.79|5257.79|5293.08|5255.08|5295.79|5257.79|5293.08|5255.08|10
1606089820000|2020-11-23 00:03:40|5293.06|5255.06|5289.62|5251.62|5293.06|5255.06|5289.62|5251.62|10
1606089830000|2020-11-23 00:03:50|5289.45|5251.45|5285.7|5247.7|5289.45|5251.45|5285.7|5247.7|10
1606089840000|2020-11-23 00:04:00|5285.51|5247.51|5283.12|5245.12|5285.51|5247.51|5283.12|5245.12|10
1606089850000|2020-11-23 00:04:10|5282.83|5244.83|5279.96|5241.96|5282.83|5244.83|5279.96|5241.96|10
1606089860000|2020-11-23 00:04:20|5279.62|5241.62|5277|5239|5279.62|5241.62|5277|5239|10
1606089870000|2020-11-23 00:04:30|5276.68|5238.68|5275.56|5237.56|5276.68|5238.68|5275.12|5237.12|10
1606089880000|2020-11-23 00:04:40|5276.14|5238.14|5281.84|5243.84|5281.84|5243.84|5276.14|5238.14|10
1606089890000|2020-11-23 00:04:50|5281.95|5243.95|5286.03|5248.03|5286.03|5248.03|5281.95|5243.95|10
1606089900000|2020-11-23 00:05:00|5286.04|5248.04|5288.89|5250.89|5288.89|5250.89|5286.02|5248.02|10
1606089910000|2020-11-23 00:05:10|5289.54|5251.54|5294.93|5256.93|5294.99|5256.99|5289.54|5251.54|10
1606089920000|2020-11-23 00:05:20|5295.16|5257.16|5301.69|5263.69|5301.69|5263.69|5295.16|5257.16|10
1606089930000|2020-11-23 00:05:30|5301.66|5263.66|5302.87|5264.87|5302.87|5264.87|5301.66|5263.66|10
1606089940000|2020-11-23 00:05:40|5303.03|5265.03|5303.84|5265.84|5303.84|5265.84|5302.93|5264.93|10
1606089950000|2020-11-23 00:05:50|5303.94|5265.94|5303.18|5265.18|5303.94|5265.94|5303.1|5265.1|10
1606089960000|2020-11-23 00:06:00|5303.33|5265.33|5303.82|5265.82|5304.3|5266.3|5303.33|5265.33|10
1606089970000|2020-11-23 00:06:10|5303.74|5265.74|5304.71|5266.71|5304.71|5266.71|5303.49|5265.49|10
1606089980000|2020-11-23 00:06:20|5305.11|5267.11|5302.16|5264.16|5305.11|5267.11|5302.16|5264.16|10
1606089990000|2020-11-23 00:06:30|5301.87|5263.87|5298.98|5260.98|5301.87|5263.87|5298.98|5260.98|10
1606090000000|2020-11-23 00:06:40|5299.05|5261.05|5299.43|5261.43|5299.43|5261.43|5298.82|5260.82|10
1606090010000|2020-11-23 00:06:50|5299.19|5261.19|5297.1|5259.1|5299.81|5261.81|5297.1|5259.1|10
1606090020000|2020-11-23 00:07:00|5296.49|5258.49|5297.46|5259.46|5297.46|5259.46|5296.4|5258.4|10
1606090030000|2020-11-23 00:07:10|5297.73|5259.73|5299.89|5261.89|5299.89|5261.89|5297.73|5259.73|10
1606090040000|2020-11-23 00:07:20|5300.29|5262.29|5300.6|5262.6|5300.6|5262.6|5299.75|5261.75|10
1606090050000|2020-11-23 00:07:30|5300.63|5262.63|5302.05|5264.05|5302.05|5264.05|5300.48|5262.48|10
1606090060000|2020-11-23 00:07:40|5302.11|5264.11|5302.86|5264.86|5302.86|5264.86|5302.11|5264.11|10
1606090070000|2020-11-23 00:07:50|5303.28|5265.28|5303.55|5265.55|5303.55|5265.55|5302.98|5264.98|9
1606090080000|2020-11-23 00:08:00|5303.86|5265.86|5304.51|5266.51|5304.61|5266.61|5303.86|5265.86|10
1606090090000|2020-11-23 00:08:10|5304.55|5266.55|5304.37|5266.37|5304.8|5266.8|5304.04|5266.04|9
1606090100000|2020-11-23 00:08:20|5304.19|5266.19|5306.95|5268.95|5306.95|5268.95|5304.19|5266.19|9
1606090110000|2020-11-23 00:08:30|5307.02|5269.02|5307.63|5269.63|5307.73|5269.73|5306.95|5268.95|10
1606090120000|2020-11-23 00:08:40|5307.89|5269.89|5311.52|5273.52|5311.67|5273.67|5307.89|5269.89|10
1606090130000|2020-11-23 00:08:50|5311.55|5273.55|5319.21|5281.21|5319.21|5281.21|5311.55|5273.55|10
1606090140000|2020-11-23 00:09:00|5319.28|5281.28|5320.45|5282.45|5320.45|5282.45|5319.28|5281.28|10
1606090150000|2020-11-23 00:09:10|5320.59|5282.59|5320.99|5282.99|5321.44|5283.44|5320.59|5282.59|10
1606090160000|2020-11-23 00:09:20|5321.02|5283.02|5319.89|5281.89|5321.21|5283.21|5319.89|5281.89|10
1606090170000|2020-11-23 00:09:30|5319.85|5281.85|5319.79|5281.79|5320.03|5282.03|5319.54|5281.54|9
1606090180000|2020-11-23 00:09:40|5319.6|5281.6|5318.02|5280.02|5319.6|5281.6|5318.02|5280.02|10
1606090190000|2020-11-23 00:09:50|5318.2|5280.2|5318.93|5280.93|5318.94|5280.94|5317.96|5279.96|10
1606090200000|2020-11-23 00:10:00|5319.02|5281.02|5318.05|5280.05|5319.24|5281.24|5318.05|5280.05|10
1606090210000|2020-11-23 00:10:10|5317.5|5279.5|5312.65|5274.65|5317.5|5279.5|5312.65|5274.65|10
1606090220000|2020-11-23 00:10:20|5312.16|5274.16|5308.48|5270.48|5312.16|5274.16|5308.48|5270.48|9
1606090230000|2020-11-23 00:10:30|5308.49|5270.49|5307.66|5269.66|5308.53|5270.53|5307.22|5269.22|10
1606090240000|2020-11-23 00:10:40|5307.95|5269.95|5308.53|5270.53|5308.53|5270.53|5307.5|5269.5|10
1606090250000|2020-11-23 00:10:50|5308.42|5270.42|5307.49|5269.49|5308.42|5270.42|5307.49|5269.49|10
1606090260000|2020-11-23 00:11:00|5307.44|5269.44|5309.38|5271.38|5309.38|5271.38|5307.44|5269.44|10
1606090270000|2020-11-23 00:11:10|5309.47|5271.47|5311.26|5273.26|5311.26|5273.26|5309.47|5271.47|10
1606090280000|2020-11-23 00:11:20|5311.36|5273.36|5314.24|5276.24|5314.24|5276.24|5311.36|5273.36|9
1606090290000|2020-11-23 00:11:30|5314.69|5276.69|5317.54|5279.54|5317.54|5279.54|5314.69|5276.69|10
1606090300000|2020-11-23 00:11:40|5317.51|5279.51|5318.69|5280.69|5318.69|5280.69|5317.51|5279.51|9
1606090310000|2020-11-23 00:11:50|5318.75|5280.75|5320.52|5282.52|5320.59|5282.59|5318.75|5280.75|10
1606090320000|2020-11-23 00:12:00|5320.68|5282.68|5320.36|5282.36|5320.88|5282.88|5320.34|5282.34|10
1606090330000|2020-11-23 00:12:10|5320.24|5282.24|5315.96|5277.96|5320.24|5282.24|5315.93|5277.93|10
1606090340000|2020-11-23 00:12:20|5315.4|5277.4|5313.16|5275.16|5315.4|5277.4|5313.16|5275.16|10
1606090350000|2020-11-23 00:12:30|5312.91|5274.91|5310.53|5272.53|5312.91|5274.91|5310.53|5272.53|9
1606090360000|2020-11-23 00:12:40|5310.35|5272.35|5309.54|5271.54|5310.35|5272.35|5309.04|5271.04|10
1606090370000|2020-11-23 00:12:50|5309.13|5271.13|5307.35|5269.35|5309.13|5271.13|5307.35|5269.35|10
1606090380000|2020-11-23 00:13:00|5307.66|5269.66|5307.01|5269.01|5307.66|5269.66|5306.85|5268.85|10
1606090390000|2020-11-23 00:13:10|5307.06|5269.06|5307.22|5269.22|5307.23|5269.23|5306.87|5268.87|9
1606090400000|2020-11-23 00:13:20|5307.26|5269.26|5306.67|5268.67|5307.26|5269.26|5306.54|5268.54|10
1606090410000|2020-11-23 00:13:30|5306.75|5268.75|5307.59|5269.59|5307.59|5269.59|5306.75|5268.75|9
1606090420000|2020-11-23 00:13:40|5307.71|5269.71|5308.29|5270.29|5308.96|5270.96|5307.62|5269.62|10
1606090430000|2020-11-23 00:13:50|5308.57|5270.57|5309.77|5271.77|5309.77|5271.77|5307.7|5269.7|10
1606090440000|2020-11-23 00:14:00|5310.01|5272.01|5310.3|5272.3|5311.79|5273.79|5310.01|5272.01|10
1606090450000|2020-11-23 00:14:10|5310.18|5272.18|5308.42|5270.42|5310.18|5272.18|5308.22|5270.22|10
1606090460000|2020-11-23 00:14:20|5308.74|5270.74|5312.93|5274.93|5312.93|5274.93|5308.74|5270.74|10
1606090470000|2020-11-23 00:14:30|5313.08|5275.08|5316.38|5278.38|5316.38|5278.38|5313.08|5275.08|10
1606090480000|2020-11-23 00:14:40|5316.42|5278.42|5315.74|5277.74|5317.29|5279.29|5315.74|5277.74|10
1606090490000|2020-11-23 00:14:50|5315.09|5277.09|5314.82|5276.82|5315.27|5277.27|5314.82|5276.82|10
1606090500000|2020-11-23 00:15:00|5315.12|5277.12|5315.77|5277.77|5316.03|5278.03|5314.54|5276.54|10
1606090510000|2020-11-23 00:15:10|5315.74|5277.74|5316.82|5278.82|5316.82|5278.82|5315.62|5277.62|10
1606090520000|2020-11-23 00:15:20|5317.14|5279.14|5316.11|5278.11|5317.14|5279.14|5316.11|5278.11|10
1606090530000|2020-11-23 00:15:30|5316.27|5278.27|5317.82|5279.82|5317.82|5279.82|5316.27|5278.27|10
1606090540000|2020-11-23 00:15:40|5317.52|5279.52|5317.43|5279.43|5317.73|5279.73|5316.99|5278.99|10
1606090550000|2020-11-23 00:15:50|5317.66|5279.66|5318.29|5280.29|5318.29|5280.29|5317.35|5279.35|10
1606090560000|2020-11-23 00:16:00|5318.41|5280.41|5321.04|5283.04|5321.04|5283.04|5318.36|5280.36|10
1606090570000|2020-11-23 00:16:10|5321.32|5283.32|5323.2|5285.2|5323.43|5285.43|5321.32|5283.32|9
1606090580000|2020-11-23 00:16:20|5323.36|5285.36|5322.91|5284.91|5323.36|5285.36|5322.89|5284.89|9
1606090590000|2020-11-23 00:16:30|5322.93|5284.93|5318.87|5280.87|5322.93|5284.93|5318.87|5280.87|10
1606090600000|2020-11-23 00:16:40|5318.78|5280.78|5319.24|5281.24|5319.24|5281.24|5318.56|5280.56|10
1606090610000|2020-11-23 00:16:50|5319.31|5281.31|5319.08|5281.08|5319.31|5281.31|5318.89|5280.89|8
1606090620000|2020-11-23 00:17:00|5319.05|5281.05|5319.3|5281.3|5319.3|5281.3|5318.92|5280.92|10
1606090630000|2020-11-23 00:17:10|5319.31|5281.31|5319.68|5281.68|5319.7|5281.7|5319.31|5281.31|9
1606090640000|2020-11-23 00:17:20|5319.76|5281.76|5320.87|5282.87|5320.87|5282.87|5319.74|5281.74|10
1606090650000|2020-11-23 00:17:30|5320.69|5282.69|5321.85|5283.85|5321.85|5283.85|5320.69|5282.69|10
1606090660000|2020-11-23 00:17:40|5321.81|5283.81|5320.31|5282.31|5321.81|5283.81|5320.31|5282.31|10
1606090670000|2020-11-23 00:17:50|5319.84|5281.84|5319.59|5281.59|5319.84|5281.84|5319.01|5281.01|10
1606090680000|2020-11-23 00:18:00|5319.37|5281.37|5319.43|5281.43|5319.56|5281.56|5319.26|5281.26|10
1606090690000|2020-11-23 00:18:10|5319.33|5281.33|5315.8|5277.8|5319.33|5281.33|5315.8|5277.8|10
1606090700000|2020-11-23 00:18:20|5315.82|5277.82|5310.25|5272.25|5316.03|5278.03|5310.25|5272.25|10
1606090710000|2020-11-23 00:18:30|5310.41|5272.41|5304.74|5266.74|5310.41|5272.41|5304.74|5266.74|10
1606090720000|2020-11-23 00:18:40|5304.28|5266.28|5299.87|5261.87|5304.32|5266.32|5299.66|5261.66|10
1606090730000|2020-11-23 00:18:50|5299.69|5261.69|5297.95|5259.95|5299.7|5261.7|5297.95|5259.95|10
1606090740000|2020-11-23 00:19:00|5297.91|5259.91|5296.03|5258.03|5297.91|5259.91|5295.78|5257.78|10
1606090750000|2020-11-23 00:19:10|5295.63|5257.63|5294.86|5256.86|5295.69|5257.69|5294.76|5256.76|9
1606090760000|2020-11-23 00:19:20|5294.77|5256.77|5294.81|5256.81|5295|5257|5294.64|5256.64|10
1606090770000|2020-11-23 00:19:30|5294.71|5256.71|5295.76|5257.76|5295.76|5257.76|5294.69|5256.69|10
1606090780000|2020-11-23 00:19:40|5296.08|5258.08|5298.11|5260.11|5298.28|5260.28|5296.08|5258.08|10
1606090790000|2020-11-23 00:19:50|5297.7|5259.7|5299.27|5261.27|5299.27|5261.27|5297.7|5259.7|9
1606090800000|2020-11-23 00:20:00|5299.13|5261.13|5299.73|5261.73|5299.73|5261.73|5299.03|5261.03|10
1606090810000|2020-11-23 00:20:10|5299.83|5261.83|5301.36|5263.36|5301.36|5263.36|5299.81|5261.81|9
1606090820000|2020-11-23 00:20:20|5301.58|5263.58|5303.19|5265.19|5303.19|5265.19|5301.58|5263.58|10
1606090830000|2020-11-23 00:20:30|5303.83|5265.83|5305.23|5267.23|5305.23|5267.23|5303.83|5265.83|10
1606090840000|2020-11-23 00:20:40|5305.3|5267.3|5306.06|5268.06|5306.06|5268.06|5305.3|5267.3|10
1606090850000|2020-11-23 00:20:50|5305.72|5267.72|5303.6|5265.6|5305.74|5267.74|5303.52|5265.52|10
1606090860000|2020-11-23 00:21:00|5303.38|5265.38|5301.72|5263.72|5303.38|5265.38|5301.56|5263.56|10
1606090870000|2020-11-23 00:21:10|5301.88|5263.88|5301.51|5263.51|5301.89|5263.89|5301.48|5263.48|10
1606090880000|2020-11-23 00:21:20|5301.59|5263.59|5303|5265|5303.16|5265.16|5301.59|5263.59|10
1606090890000|2020-11-23 00:21:30|5303.21|5265.21|5302.36|5264.36|5303.21|5265.21|5302.36|5264.36|10
1606090900000|2020-11-23 00:21:40|5302.79|5264.79|5300.66|5262.66|5302.79|5264.79|5300.66|5262.66|10
1606090910000|2020-11-23 00:21:50|5300.14|5262.14|5299.21|5261.21|5300.14|5262.14|5299.21|5261.21|9
1606090920000|2020-11-23 00:22:00|5299.11|5261.11|5298.32|5260.32|5299.11|5261.11|5298.14|5260.14|10
1606090930000|2020-11-23 00:22:10|5298.36|5260.36|5299.28|5261.28|5299.28|5261.28|5298.36|5260.36|10
1606090940000|2020-11-23 00:22:20|5299.16|5261.16|5300.61|5262.61|5300.61|5262.61|5299.11|5261.11|10
1606090950000|2020-11-23 00:22:30|5300.66|5262.66|5301.42|5263.42|5301.66|5263.66|5300.6|5262.6|10
1606090960000|2020-11-23 00:22:40|5301.61|5263.61|5302.75|5264.75|5302.75|5264.75|5301.61|5263.61|9
1606090970000|2020-11-23 00:22:50|5302.82|5264.82|5302.87|5264.87|5303.2|5265.2|5302.8|5264.8|10
1606090980000|2020-11-23 00:23:00|5302.75|5264.75|5301.71|5263.71|5302.75|5264.75|5301.47|5263.47|10
1606090990000|2020-11-23 00:23:10|5301.8|5263.8|5299.43|5261.43|5302.08|5264.08|5299.43|5261.43|10
1606091000000|2020-11-23 00:23:20|5299.01|5261.01|5297.01|5259.01|5299.01|5261.01|5297.01|5259.01|10
1606091010000|2020-11-23 00:23:30|5296.87|5258.87|5293.62|5255.62|5296.87|5258.87|5293.62|5255.62|10
1606091020000|2020-11-23 00:23:40|5293.69|5255.69|5290.02|5252.02|5293.69|5255.69|5290.02|5252.02|9
1606091030000|2020-11-23 00:23:50|5290.22|5252.22|5284.24|5246.24|5290.22|5252.22|5284.24|5246.24|10
1606091040000|2020-11-23 00:24:00|5284|5246|5280.83|5242.83|5284.39|5246.39|5280.83|5242.83|10
1606091050000|2020-11-23 00:24:10|5280.18|5242.18|5279.43|5241.43|5280.18|5242.18|5279.11|5241.11|9
1606091060000|2020-11-23 00:24:20|5279.13|5241.13|5278.24|5240.24|5279.13|5241.13|5278.24|5240.24|10
1606091070000|2020-11-23 00:24:30|5278.33|5240.33|5278.07|5240.07|5278.33|5240.33|5278.01|5240.01|10
1606091080000|2020-11-23 00:24:40|5278.09|5240.09|5276.6|5238.6|5278.09|5240.09|5276.46|5238.46|10
1606091090000|2020-11-23 00:24:50|5275.93|5237.93|5271.34|5233.34|5275.93|5237.93|5271.34|5233.34|10
1606091100000|2020-11-23 00:25:00|5270.86|5232.86|5264.72|5226.72|5270.86|5232.86|5264.72|5226.72|10
1606091110000|2020-11-23 00:25:10|5265.46|5227.46|5265.51|5227.51|5265.75|5227.75|5263.21|5225.21|10
1606091120000|2020-11-23 00:25:20|5265.07|5227.07|5266.18|5228.18|5266.91|5228.91|5264.8|5226.8|10
1606091130000|2020-11-23 00:25:30|5265.97|5227.97|5267.03|5229.03|5268.08|5230.08|5265.97|5227.97|10
1606091140000|2020-11-23 00:25:40|5267.1|5229.1|5261|5223|5267.1|5229.1|5261|5223|10
1606091150000|2020-11-23 00:25:50|5260.04|5222.04|5260.52|5222.52|5260.52|5222.52|5258.94|5220.94|10
1606091160000|2020-11-23 00:26:00|5260.2|5222.2|5262.85|5224.85|5262.85|5224.85|5260.2|5222.2|10
1606091170000|2020-11-23 00:26:10|5262.88|5224.88|5262.46|5224.46|5262.88|5224.88|5261.82|5223.82|9
1606091180000|2020-11-23 00:26:20|5262.47|5224.47|5263.21|5225.21|5263.21|5225.21|5261.89|5223.89|10
1606091190000|2020-11-23 00:26:30|5263.22|5225.22|5263.47|5225.47|5264.61|5226.61|5262.76|5224.76|10
1606091200000|2020-11-23 00:26:40|5263.67|5225.67|5261.86|5223.86|5263.73|5225.73|5261.82|5223.82|10
1606091210000|2020-11-23 00:26:50|5261.9|5223.9|5253.27|5215.27|5261.9|5223.9|5253.27|5215.27|10
1606091220000|2020-11-23 00:27:00|5252.67|5214.67|5248.72|5210.72|5252.67|5214.67|5248.32|5210.32|10
1606091230000|2020-11-23 00:27:10|5248.78|5210.78|5246.22|5208.22|5248.78|5210.78|5246.12|5208.12|10
1606091240000|2020-11-23 00:27:20|5246.48|5208.48|5247.84|5209.84|5247.84|5209.84|5246.15|5208.15|10
1606091250000|2020-11-23 00:27:30|5246.52|5208.52|5243.62|5205.62|5246.52|5208.52|5243|5205|10
1606091260000|2020-11-23 00:27:40|5242.82|5204.82|5248.3|5210.3|5248.3|5210.3|5242.82|5204.82|9
1606091270000|2020-11-23 00:27:50|5249.01|5211.01|5255.07|5217.07|5255.07|5217.07|5249.01|5211.01|10
1606091280000|2020-11-23 00:28:00|5255.57|5217.57|5256.54|5218.54|5257.03|5219.03|5255.57|5217.57|10
1606091290000|2020-11-23 00:28:10|5256.53|5218.53|5255.17|5217.17|5256.53|5218.53|5254.64|5216.64|10
1606091300000|2020-11-23 00:28:20|5255.19|5217.19|5254.46|5216.46|5255.28|5217.28|5254.29|5216.29|10
1606091310000|2020-11-23 00:28:30|5253.83|5215.83|5251.61|5213.61|5253.83|5215.83|5251.61|5213.61|10
1606091320000|2020-11-23 00:28:40|5251.65|5213.65|5249.83|5211.83|5251.65|5213.65|5249.83|5211.83|9
1606091330000|2020-11-23 00:28:50|5248.59|5210.59|5245.67|5207.67|5248.59|5210.59|5245.67|5207.67|10
1606091340000|2020-11-23 00:29:00|5244.96|5206.96|5240.52|5202.52|5244.96|5206.96|5240.52|5202.52|10
1606091350000|2020-11-23 00:29:10|5239.38|5201.38|5233.89|5195.89|5239.38|5201.38|5233.89|5195.89|10
1606091360000|2020-11-23 00:29:20|5234.29|5196.29|5228.66|5190.66|5234.29|5196.29|5228.66|5190.66|10
1606091370000|2020-11-23 00:29:30|5228.33|5190.33|5224.32|5186.32|5228.33|5190.33|5224.32|5186.32|10
1606091380000|2020-11-23 00:29:40|5224.69|5186.69|5224.06|5186.06|5225.28|5187.28|5223.68|5185.68|10
1606091390000|2020-11-23 00:29:50|5223.88|5185.88|5224.85|5186.85|5224.85|5186.85|5223.1|5185.1|10
1606091400000|2020-11-23 00:30:00|5225.55|5187.55|5231.35|5193.35|5231.35|5193.35|5225.55|5187.55|9
1606091410000|2020-11-23 00:30:10|5231.59|5193.59|5233.15|5195.15|5233.56|5195.56|5231.59|5193.59|10
1606091420000|2020-11-23 00:30:20|5233.52|5195.52|5235.31|5197.31|5235.33|5197.33|5233.52|5195.52|10
1606091430000|2020-11-23 00:30:30|5235.29|5197.29|5237.78|5199.78|5237.78|5199.78|5235.29|5197.29|10
1606091440000|2020-11-23 00:30:40|5237.92|5199.92|5240.12|5202.12|5240.12|5202.12|5237.91|5199.91|10
1606091450000|2020-11-23 00:30:50|5241.92|5203.92|5253.83|5215.83|5253.83|5215.83|5241.92|5203.92|10
1606091460000|2020-11-23 00:31:00|5254.51|5216.51|5254.58|5216.58|5255.94|5217.94|5254.16|5216.16|10
1606091470000|2020-11-23 00:31:10|5254.42|5216.42|5251.34|5213.34|5254.42|5216.42|5251.34|5213.34|10
1606091480000|2020-11-23 00:31:20|5250.95|5212.95|5247.74|5209.74|5250.95|5212.95|5247.73|5209.73|10
1606091490000|2020-11-23 00:31:30|5248.16|5210.16|5246.23|5208.23|5248.94|5210.94|5246.23|5208.23|10
1606091500000|2020-11-23 00:31:40|5246.37|5208.37|5243.08|5205.08|5246.37|5208.37|5243.08|5205.08|10
1606091510000|2020-11-23 00:31:50|5242.46|5204.46|5238.71|5200.71|5242.46|5204.46|5238.71|5200.71|10
1606091520000|2020-11-23 00:32:00|5238.94|5200.94|5234.71|5196.71|5239.01|5201.01|5234.71|5196.71|10
1606091530000|2020-11-23 00:32:10|5234.46|5196.46|5229.73|5191.73|5234.46|5196.46|5229.73|5191.73|10
1606091540000|2020-11-23 00:32:20|5228.99|5190.99|5223.18|5185.18|5228.99|5190.99|5223.18|5185.18|10
1606091550000|2020-11-23 00:32:30|5222.73|5184.73|5220.95|5182.95|5222.73|5184.73|5220.95|5182.95|10
1606091560000|2020-11-23 00:32:40|5220.93|5182.93|5219.96|5181.96|5220.93|5182.93|5219.79|5181.79|10
1606091570000|2020-11-23 00:32:50|5220.36|5182.36|5217.75|5179.75|5220.39|5182.39|5217.75|5179.75|10
1606091580000|2020-11-23 00:33:00|5218.2|5180.2|5216.46|5178.46|5218.2|5180.2|5216.46|5178.46|10
1606091590000|2020-11-23 00:33:10|5216.38|5178.38|5212.96|5174.96|5216.38|5178.38|5212.63|5174.63|9
1606091600000|2020-11-23 00:33:20|5212.89|5174.89|5212.26|5174.26|5212.98|5174.98|5212.08|5174.08|10
1606091610000|2020-11-23 00:33:30|5213.14|5175.14|5212.82|5174.82|5213.14|5175.14|5212.02|5174.02|10
1606091620000|2020-11-23 00:33:40|5213.48|5175.48|5213.94|5175.94|5214.61|5176.61|5213.32|5175.32|10
1606091630000|2020-11-23 00:33:50|5213.85|5175.85|5209.05|5171.05|5213.85|5175.85|5209.05|5171.05|10
1606091640000|2020-11-23 00:34:00|5208.79|5170.79|5210.43|5172.43|5210.43|5172.43|5208.79|5170.79|10
1606091650000|2020-11-23 00:34:10|5210.76|5172.76|5213.43|5175.43|5213.43|5175.43|5210.76|5172.76|10
1606091660000|2020-11-23 00:34:20|5214.14|5176.14|5218.19|5180.19|5218.19|5180.19|5214.14|5176.14|10
1606091670000|2020-11-23 00:34:30|5218.53|5180.53|5223|5185|5223|5185|5218.53|5180.53|10
1606091680000|2020-11-23 00:34:40|5224.19|5186.19|5228.91|5190.91|5228.91|5190.91|5224.19|5186.19|10
1606091690000|2020-11-23 00:34:50|5229.38|5191.38|5230.62|5192.62|5230.99|5192.99|5229.07|5191.07|10
1606091700000|2020-11-23 00:35:00|5229.86|5191.86|5227.93|5189.93|5229.92|5191.92|5227.9|5189.9|10
1606091710000|2020-11-23 00:35:10|5228.13|5190.13|5226.7|5188.7|5228.13|5190.13|5225.69|5187.69|10
1606091720000|2020-11-23 00:35:20|5226.64|5188.64|5227.77|5189.77|5228.71|5190.71|5226.28|5188.28|10
1606091730000|2020-11-23 00:35:30|5227.47|5189.47|5221.61|5183.61|5227.55|5189.55|5221.61|5183.61|10
1606091740000|2020-11-23 00:35:40|5220.95|5182.95|5214.94|5176.94|5220.95|5182.95|5214.94|5176.94|10
1606091750000|2020-11-23 00:35:50|5214.87|5176.87|5211.39|5173.39|5214.87|5176.87|5211.39|5173.39|10
1606091760000|2020-11-23 00:36:00|5211.33|5173.33|5210.54|5172.54|5211.33|5173.33|5210.17|5172.17|10
1606091770000|2020-11-23 00:36:10|5210.12|5172.12|5207.65|5169.65|5210.12|5172.12|5207.65|5169.65|10
1606091780000|2020-11-23 00:36:20|5207.32|5169.32|5204.4|5166.4|5207.32|5169.32|5204.4|5166.4|10
1606091790000|2020-11-23 00:36:30|5203.9|5165.9|5205.62|5167.62|5205.62|5167.62|5203.65|5165.65|10
1606091800000|2020-11-23 00:36:40|5205.91|5167.91|5209.22|5171.22|5209.22|5171.22|5205.91|5167.91|10
1606091810000|2020-11-23 00:36:50|5209.42|5171.42|5214.38|5176.38|5214.38|5176.38|5209.42|5171.42|10
1606091820000|2020-11-23 00:37:00|5215.42|5177.42|5221.8|5183.8|5221.8|5183.8|5215.42|5177.42|10
1606091830000|2020-11-23 00:37:10|5222.76|5184.76|5224.27|5186.27|5224.27|5186.27|5222.44|5184.44|10
1606091840000|2020-11-23 00:37:20|5224.68|5186.68|5226.66|5188.66|5226.66|5188.66|5224.68|5186.68|9
1606091850000|2020-11-23 00:37:30|5226.84|5188.84|5229.65|5191.65|5229.65|5191.65|5226.84|5188.84|10
1606091860000|2020-11-23 00:37:40|5229.8|5191.8|5233.29|5195.29|5233.29|5195.29|5229.8|5191.8|10
1606091870000|2020-11-23 00:37:50|5232.99|5194.99|5231.13|5193.13|5233.35|5195.35|5231.13|5193.13|10
1606091880000|2020-11-23 00:38:00|5231.28|5193.28|5229.72|5191.72|5231.28|5193.28|5229.49|5191.49|10
1606091890000|2020-11-23 00:38:10|5229.68|5191.68|5230.79|5192.79|5230.85|5192.85|5229.68|5191.68|10
1606091900000|2020-11-23 00:38:20|5231.14|5193.14|5230.11|5192.11|5231.95|5193.95|5230.11|5192.11|10
1606091910000|2020-11-23 00:38:30|5229.75|5191.75|5228.59|5190.59|5229.75|5191.75|5228.43|5190.43|10
1606091920000|2020-11-23 00:38:40|5229.17|5191.17|5227.97|5189.97|5229.17|5191.17|5227.97|5189.97|10
1606091930000|2020-11-23 00:38:50|5227.82|5189.82|5226.05|5188.05|5227.82|5189.82|5226.05|5188.05|9
1606091940000|2020-11-23 00:39:00|5226.32|5188.32|5228.5|5190.5|5228.5|5190.5|5226.32|5188.32|9
1606091950000|2020-11-23 00:39:10|5229.07|5191.07|5229.95|5191.95|5230.37|5192.37|5229.07|5191.07|10
1606091960000|2020-11-23 00:39:20|5230.41|5192.41|5231.31|5193.31|5231.74|5193.74|5230.41|5192.41|10
1606091970000|2020-11-23 00:39:30|5231.29|5193.29|5232.24|5194.24|5232.43|5194.43|5231.29|5193.29|10
1606091980000|2020-11-23 00:39:40|5232.31|5194.31|5233.15|5195.15|5233.15|5195.15|5232.31|5194.31|10
1606091990000|2020-11-23 00:39:50|5233.12|5195.12|5232.78|5194.78|5233.12|5195.12|5232.31|5194.31|10
1606092000000|2020-11-23 00:40:00|5232.58|5194.58|5233.59|5195.59|5233.59|5195.59|5232.35|5194.35|10
1606092010000|2020-11-23 00:40:10|5233.55|5195.55|5233.69|5195.69|5233.69|5195.69|5233.11|5195.11|10
1606092020000|2020-11-23 00:40:20|5233.77|5195.77|5234.61|5196.61|5234.85|5196.85|5233.77|5195.77|10
1606092030000|2020-11-23 00:40:30|5234.94|5196.94|5235.63|5197.63|5235.68|5197.68|5234.94|5196.94|10
1606092040000|2020-11-23 00:40:40|5235.35|5197.35|5232.63|5194.63|5235.35|5197.35|5232.63|5194.63|10
1606092050000|2020-11-23 00:40:50|5232.69|5194.69|5234.58|5196.58|5234.58|5196.58|5232.16|5194.16|10
1606092060000|2020-11-23 00:41:00|5234.93|5196.93|5238.19|5200.19|5238.19|5200.19|5234.93|5196.93|10
1606092070000|2020-11-23 00:41:10|5238.77|5200.77|5240.08|5202.08|5240.08|5202.08|5238.77|5200.77|10
1606092080000|2020-11-23 00:41:20|5240.24|5202.24|5240.98|5202.98|5241.07|5203.07|5240.24|5202.24|10
1606092090000|2020-11-23 00:41:30|5241.48|5203.48|5241.45|5203.45|5241.48|5203.48|5240.88|5202.88|10
1606092100000|2020-11-23 00:41:40|5241.6|5203.6|5240.84|5202.84|5241.6|5203.6|5240.72|5202.72|10
1606092110000|2020-11-23 00:41:50|5240.23|5202.23|5239.52|5201.52|5240.23|5202.23|5239.52|5201.52|10
1606092120000|2020-11-23 00:42:00|5239.44|5201.44|5236.32|5198.32|5239.44|5201.44|5236.32|5198.32|9
1606092130000|2020-11-23 00:42:10|5235.82|5197.82|5230.21|5192.21|5235.82|5197.82|5230.21|5192.21|10
1606092140000|2020-11-23 00:42:20|5230.09|5192.09|5226.93|5188.93|5230.09|5192.09|5226.93|5188.93|10
1606092150000|2020-11-23 00:42:30|5227.37|5189.37|5225.87|5187.87|5227.58|5189.58|5225.87|5187.87|10
1606092160000|2020-11-23 00:42:40|5225.71|5187.71|5221.21|5183.21|5225.71|5187.71|5221.21|5183.21|10
1606092170000|2020-11-23 00:42:50|5221.12|5183.12|5216.74|5178.74|5221.12|5183.12|5216.74|5178.74|10
1606092180000|2020-11-23 00:43:00|5216.02|5178.02|5215.95|5177.95|5216.54|5178.54|5215.79|5177.79|10
1606092190000|2020-11-23 00:43:10|5215.96|5177.96|5219.15|5181.15|5219.15|5181.15|5215.96|5177.96|10
1606092200000|2020-11-23 00:43:20|5219.71|5181.71|5220.72|5182.72|5221.06|5183.06|5219.35|5181.35|10
1606092210000|2020-11-23 00:43:30|5219.91|5181.91|5219.46|5181.46|5220.17|5182.17|5219.46|5181.46|10
1606092220000|2020-11-23 00:43:40|5219.31|5181.31|5217.44|5179.44|5219.33|5181.33|5217.44|5179.44|10
1606092230000|2020-11-23 00:43:50|5217.11|5179.11|5219.31|5181.31|5219.31|5181.31|5217.11|5179.11|10
1606092240000|2020-11-23 00:44:00|5219.92|5181.92|5220.78|5182.78|5221.82|5183.82|5219.92|5181.92|10
1606092250000|2020-11-23 00:44:10|5220.6|5182.6|5220.67|5182.67|5220.98|5182.98|5220.44|5182.44|10
1606092260000|2020-11-23 00:44:20|5220.36|5182.36|5219.03|5181.03|5220.36|5182.36|5219.03|5181.03|10
1606092270000|2020-11-23 00:44:30|5218.77|5180.77|5218.67|5180.67|5218.82|5180.82|5218.39|5180.39|9
1606092280000|2020-11-23 00:44:40|5218.65|5180.65|5218.25|5180.25|5218.81|5180.81|5218.17|5180.17|10
1606092290000|2020-11-23 00:44:50|5218.07|5180.07|5214.93|5176.93|5218.27|5180.27|5214.93|5176.93|10
1606092300000|2020-11-23 00:45:00|5214.59|5176.59|5209.81|5171.81|5214.59|5176.59|5209.81|5171.81|10
1606092310000|2020-11-23 00:45:10|5210.04|5172.04|5214.89|5176.89|5214.89|5176.89|5209.6|5171.6|10
1606092320000|2020-11-23 00:45:20|5215.38|5177.38|5219.86|5181.86|5219.86|5181.86|5215.38|5177.38|10
1606092330000|2020-11-23 00:45:30|5220.42|5182.42|5220.89|5182.89|5220.89|5182.89|5220.17|5182.17|10
1606092340000|2020-11-23 00:45:40|5221.33|5183.33|5221.71|5183.71|5221.88|5183.88|5221.33|5183.33|10
1606092350000|2020-11-23 00:45:50|5221.41|5183.41|5224.89|5186.89|5224.89|5186.89|5221.41|5183.41|10
1606092360000|2020-11-23 00:46:00|5225.2|5187.2|5229.3|5191.3|5229.3|5191.3|5225.2|5187.2|9
1606092370000|2020-11-23 00:46:10|5229.19|5191.19|5230.61|5192.61|5230.61|5192.61|5229.1|5191.1|10
1606092380000|2020-11-23 00:46:20|5230.66|5192.66|5233.29|5195.29|5233.29|5195.29|5230.66|5192.66|10
1606092390000|2020-11-23 00:46:30|5233.17|5195.17|5229.59|5191.59|5233.17|5195.17|5229.59|5191.59|10
1606092400000|2020-11-23 00:46:40|5229.39|5191.39|5226.29|5188.29|5229.39|5191.39|5226.29|5188.29|10
1606092410000|2020-11-23 00:46:50|5225.67|5187.67|5222.18|5184.18|5225.67|5187.67|5222.08|5184.08|10
1606092420000|2020-11-23 00:47:00|5222.2|5184.2|5219.89|5181.89|5222.2|5184.2|5219.89|5181.89|10
1606092430000|2020-11-23 00:47:10|5219.71|5181.71|5220.32|5182.32|5220.32|5182.32|5219.08|5181.08|10
1606092440000|2020-11-23 00:47:20|5220.14|5182.14|5220.22|5182.22|5220.22|5182.22|5219.51|5181.51|10
1606092450000|2020-11-23 00:47:30|5220.37|5182.37|5222.17|5184.17|5222.17|5184.17|5220.37|5182.37|10
1606092460000|2020-11-23 00:47:40|5222.49|5184.49|5224.38|5186.38|5224.44|5186.44|5222.49|5184.49|10
1606092470000|2020-11-23 00:47:50|5224.59|5186.59|5225.09|5187.09|5225.09|5187.09|5224.31|5186.31|9
1606092480000|2020-11-23 00:48:00|5225.14|5187.14|5225.88|5187.88|5225.88|5187.88|5225.04|5187.04|10
1606092490000|2020-11-23 00:48:10|5225.89|5187.89|5227.2|5189.2|5227.34|5189.34|5225.89|5187.89|9
1606092500000|2020-11-23 00:48:20|5227.16|5189.16|5225.97|5187.97|5227.52|5189.52|5225.86|5187.86|10
1606092510000|2020-11-23 00:48:30|5225.85|5187.85|5223.42|5185.42|5225.85|5187.85|5223.42|5185.42|10
1606092520000|2020-11-23 00:48:40|5223.53|5185.53|5222.35|5184.35|5223.6|5185.6|5222.35|5184.35|9
1606092530000|2020-11-23 00:48:50|5222.29|5184.29|5219.62|5181.62|5222.29|5184.29|5219.62|5181.62|9
1606092540000|2020-11-23 00:49:00|5219.2|5181.2|5215.24|5177.24|5219.2|5181.2|5215.24|5177.24|10
1606092550000|2020-11-23 00:49:10|5214.6|5176.6|5210.49|5172.49|5214.6|5176.6|5210.49|5172.49|10
1606092560000|2020-11-23 00:49:20|5209.62|5171.62|5208.03|5170.03|5209.62|5171.62|5208.03|5170.03|10
1606092570000|2020-11-23 00:49:30|5207.63|5169.63|5207.28|5169.28|5208.07|5170.07|5207.28|5169.28|10
1606092580000|2020-11-23 00:49:40|5207.23|5169.23|5203.18|5165.18|5207.23|5169.23|5203.18|5165.18|10
1606092590000|2020-11-23 00:49:50|5201.98|5163.98|5198.79|5160.79|5201.98|5163.98|5198.79|5160.79|10
1606092600000|2020-11-23 00:50:00|5198.69|5160.69|5200.9|5162.9|5200.9|5162.9|5198.67|5160.67|10
1606092610000|2020-11-23 00:50:10|5200.73|5162.73|5197.8|5159.8|5200.73|5162.73|5197.8|5159.8|10
1606092620000|2020-11-23 00:50:20|5197.81|5159.81|5194.42|5156.42|5197.81|5159.81|5194.42|5156.42|10
1606092630000|2020-11-23 00:50:30|5192.78|5154.78|5188.9|5150.9|5192.78|5154.78|5188.51|5150.51|10
1606092640000|2020-11-23 00:50:40|5189.27|5151.27|5187.14|5149.14|5189.27|5151.27|5187.14|5149.14|10
1606092650000|2020-11-23 00:50:50|5187.1|5149.1|5188.32|5150.32|5188.44|5150.44|5187.1|5149.1|10
1606092660000|2020-11-23 00:51:00|5188.87|5150.87|5189.62|5151.62|5190.55|5152.55|5188.87|5150.87|10
1606092670000|2020-11-23 00:51:10|5189.33|5151.33|5187.27|5149.27|5189.33|5151.33|5187.27|5149.27|10
1606092680000|2020-11-23 00:51:20|5187.39|5149.39|5186.39|5148.39|5187.39|5149.39|5184.89|5146.89|10
1606092690000|2020-11-23 00:51:30|5186.19|5148.19|5184.97|5146.97|5186.41|5148.41|5184.97|5146.97|10
1606092700000|2020-11-23 00:51:40|5184.75|5146.75|5183.89|5145.89|5184.75|5146.75|5183.89|5145.89|10
1606092710000|2020-11-23 00:51:50|5183.63|5145.63|5181.46|5143.46|5183.63|5145.63|5181.46|5143.46|10
1606092720000|2020-11-23 00:52:00|5180.06|5142.06|5174.27|5136.27|5180.06|5142.06|5174.27|5136.27|10
1606092730000|2020-11-23 00:52:10|5174.21|5136.21|5177.01|5139.01|5177.44|5139.44|5174.21|5136.21|10
1606092740000|2020-11-23 00:52:20|5177.06|5139.06|5179.36|5141.36|5179.36|5141.36|5177.06|5139.06|10
1606092750000|2020-11-23 00:52:30|5180.98|5142.98|5185.8|5147.8|5185.8|5147.8|5180.98|5142.98|10
1606092760000|2020-11-23 00:52:40|5186.13|5148.13|5187.6|5149.6|5188.14|5150.14|5186.13|5148.13|10
1606092770000|2020-11-23 00:52:50|5188|5150|5187.66|5149.66|5188.18|5150.18|5187.44|5149.44|10
1606092780000|2020-11-23 00:53:00|5186.98|5148.98|5182.68|5144.68|5186.98|5148.98|5182.68|5144.68|9
1606092790000|2020-11-23 00:53:10|5181.67|5143.67|5181.32|5143.32|5181.67|5143.67|5181.18|5143.18|10
1606092800000|2020-11-23 00:53:20|5181.08|5143.08|5177.5|5139.5|5181.08|5143.08|5177.5|5139.5|10
1606092810000|2020-11-23 00:53:30|5177.58|5139.58|5178.95|5140.95|5178.95|5140.95|5177.58|5139.58|10
1606092820000|2020-11-23 00:53:40|5179.48|5141.48|5181.35|5143.35|5181.65|5143.65|5179.48|5141.48|10
1606092830000|2020-11-23 00:53:50|5181.43|5143.43|5183.75|5145.75|5183.75|5145.75|5181.43|5143.43|10
1606092840000|2020-11-23 00:54:00|5184.43|5146.43|5186.7|5148.7|5186.7|5148.7|5184.43|5146.43|10
1606092850000|2020-11-23 00:54:10|5187.49|5149.49|5191.62|5153.62|5191.62|5153.62|5187.49|5149.49|10
1606092860000|2020-11-23 00:54:20|5192.19|5154.19|5195.76|5157.76|5195.76|5157.76|5192.19|5154.19|10
1606092870000|2020-11-23 00:54:30|5195.99|5157.99|5198.71|5160.71|5198.71|5160.71|5195.99|5157.99|10
1606092880000|2020-11-23 00:54:40|5199.05|5161.05|5200.77|5162.77|5200.77|5162.77|5199.05|5161.05|10
1606092890000|2020-11-23 00:54:50|5200.92|5162.92|5197.98|5159.98|5200.92|5162.92|5197.98|5159.98|10
1606092900000|2020-11-23 00:55:00|5196.53|5158.53|5198.73|5160.73|5198.73|5160.73|5195.9|5157.9|10
1606092910000|2020-11-23 00:55:10|5198.64|5160.64|5202.15|5164.15|5202.15|5164.15|5198.64|5160.64|10
1606092920000|2020-11-23 00:55:20|5202.73|5164.73|5203.8|5165.8|5204.5|5166.5|5202.73|5164.73|10
1606092930000|2020-11-23 00:55:30|5203.41|5165.41|5203.99|5165.99|5203.99|5165.99|5202.81|5164.81|10
1606092940000|2020-11-23 00:55:40|5204.26|5166.26|5205.39|5167.39|5205.45|5167.45|5203.88|5165.88|10
1606092950000|2020-11-23 00:55:50|5205.74|5167.74|5206.28|5168.28|5206.28|5168.28|5205.44|5167.44|10
1606092960000|2020-11-23 00:56:00|5206.42|5168.42|5208.09|5170.09|5208.19|5170.19|5206.42|5168.42|10
1606092970000|2020-11-23 00:56:10|5208.1|5170.1|5208.28|5170.28|5208.57|5170.57|5207.81|5169.81|10
1606092980000|2020-11-23 00:56:20|5208.48|5170.48|5209.35|5171.35|5209.5|5171.5|5208.32|5170.32|9
1606092990000|2020-11-23 00:56:30|5209.27|5171.27|5205.57|5167.57|5209.49|5171.49|5205.57|5167.57|10
1606093000000|2020-11-23 00:56:40|5205.36|5167.36|5204.81|5166.81|5205.94|5167.94|5204.81|5166.81|10
1606093010000|2020-11-23 00:56:50|5204.93|5166.93|5205.87|5167.87|5205.87|5167.87|5204.71|5166.71|10
1606093020000|2020-11-23 00:57:00|5206.11|5168.11|5204.87|5166.87|5206.31|5168.31|5204.72|5166.72|9
1606093030000|2020-11-23 00:57:10|5204.67|5166.67|5203.81|5165.81|5204.72|5166.72|5203.81|5165.81|10
1606093040000|2020-11-23 00:57:20|5203.75|5165.75|5205.27|5167.27|5205.3|5167.3|5203.57|5165.57|10
1606093050000|2020-11-23 00:57:30|5205.75|5167.75|5206.71|5168.71|5206.83|5168.83|5205.75|5167.75|9
1606093060000|2020-11-23 00:57:40|5207.68|5169.68|5208.04|5170.04|5208.39|5170.39|5207.68|5169.68|10
1606093070000|2020-11-23 00:57:50|5207.78|5169.78|5206.23|5168.23|5207.78|5169.78|5206.23|5168.23|10
1606093080000|2020-11-23 00:58:00|5205.11|5167.11|5202.31|5164.31|5205.11|5167.11|5202.31|5164.31|10
1606093090000|2020-11-23 00:58:10|5201.34|5163.34|5200.35|5162.35|5201.34|5163.34|5199.85|5161.85|10
1606093100000|2020-11-23 00:58:20|5201.05|5163.05|5200.29|5162.29|5201.33|5163.33|5200.29|5162.29|10
1606093110000|2020-11-23 00:58:30|5200.56|5162.56|5197.76|5159.76|5200.71|5162.71|5197.76|5159.76|10
1606093120000|2020-11-23 00:58:40|5197.56|5159.56|5193.98|5155.98|5197.56|5159.56|5193.98|5155.98|10
1606093130000|2020-11-23 00:58:50|5193.64|5155.64|5193.5|5155.5|5193.64|5155.64|5192.89|5154.89|10
1606093140000|2020-11-23 00:59:00|5193.97|5155.97|5194.27|5156.27|5194.71|5156.71|5193.97|5155.97|10
1606093150000|2020-11-23 00:59:10|5194.08|5156.08|5194.04|5156.04|5194.3|5156.3|5193.87|5155.87|9
1606093160000|2020-11-23 00:59:20|5194|5156|5191.65|5153.65|5194.12|5156.12|5191.65|5153.65|10
1606093170000|2020-11-23 00:59:30|5190.95|5152.95|5183.22|5145.22|5190.95|5152.95|5183.22|5145.22|10
1606093180000|2020-11-23 00:59:40|5181.37|5143.37|5183.03|5145.03|5183.03|5145.03|5180.01|5142.01|10
1606093190000|2020-11-23 00:59:50|5183.91|5145.91|5187.98|5149.98|5187.98|5149.98|5183.91|5145.91|10
1606093200000|2020-11-23 01:00:00|5188.68|5150.68|5187.23|5149.23|5189.26|5151.26|5187.23|5149.23|10
1606093210000|2020-11-23 01:00:10|5187.38|5149.38|5188.63|5150.63|5188.63|5150.63|5187.21|5149.21|10
1606093220000|2020-11-23 01:00:20|5189.02|5151.02|5190.31|5152.31|5190.34|5152.34|5188.93|5150.93|10
1606093230000|2020-11-23 01:00:30|5190.08|5152.08|5190.11|5152.11|5190.58|5152.58|5189.97|5151.97|10
1606093240000|2020-11-23 01:00:40|5189.62|5151.62|5190.37|5152.37|5190.53|5152.53|5189.44|5151.44|10
1606093250000|2020-11-23 01:00:50|5190.68|5152.68|5191.88|5153.88|5191.88|5153.88|5190.13|5152.13|10
1606093260000|2020-11-23 01:01:00|5192.32|5154.32|5192.31|5154.31|5192.73|5154.73|5192.28|5154.28|10
1606093270000|2020-11-23 01:01:10|5192.25|5154.25|5191.01|5153.01|5192.25|5154.25|5190.93|5152.93|10
1606093280000|2020-11-23 01:01:20|5190.87|5152.87|5185.06|5147.06|5190.87|5152.87|5185.06|5147.06|10
1606093290000|2020-11-23 01:01:30|5184.73|5146.73|5179.63|5141.63|5184.73|5146.73|5179.63|5141.63|10
1606093300000|2020-11-23 01:01:40|5178.49|5140.49|5175.49|5137.49|5178.49|5140.49|5175.49|5137.49|9
1606093310000|2020-11-23 01:01:50|5175.61|5137.61|5174.09|5136.09|5175.98|5137.98|5174.09|5136.09|10
1606093320000|2020-11-23 01:02:00|5173.97|5135.97|5172.02|5134.02|5173.97|5135.97|5171.76|5133.76|10
1606093330000|2020-11-23 01:02:10|5171.92|5133.92|5176.31|5138.31|5176.31|5138.31|5171.81|5133.81|10
1606093340000|2020-11-23 01:02:20|5176.59|5138.59|5179.4|5141.4|5179.4|5141.4|5176.57|5138.57|10
1606093350000|2020-11-23 01:02:30|5179.58|5141.58|5180.74|5142.74|5180.74|5142.74|5179.46|5141.46|10
1606093360000|2020-11-23 01:02:40|5180.6|5142.6|5182.97|5144.97|5182.97|5144.97|5180.6|5142.6|10
1606093370000|2020-11-23 01:02:50|5183.23|5145.23|5185.96|5147.96|5185.96|5147.96|5183.23|5145.23|10
1606093380000|2020-11-23 01:03:00|5186.58|5148.58|5187.04|5149.04|5187.69|5149.69|5186.5|5148.5|10
1606093390000|2020-11-23 01:03:10|5186.85|5148.85|5185.23|5147.23|5187.08|5149.08|5185.23|5147.23|10
1606093400000|2020-11-23 01:03:20|5184.45|5146.45|5180.06|5142.06|5184.45|5146.45|5180.06|5142.06|10
1606093410000|2020-11-23 01:03:30|5178.55|5140.55|5177.62|5139.62|5178.55|5140.55|5176.94|5138.94|10
1606093420000|2020-11-23 01:03:40|5177.75|5139.75|5174.97|5136.97|5178.06|5140.06|5174.97|5136.97|10
1606093430000|2020-11-23 01:03:50|5174.36|5136.36|5172.47|5134.47|5174.47|5136.47|5172.47|5134.47|10
1606093440000|2020-11-23 01:04:00|5172.2|5134.2|5173.45|5135.45|5173.45|5135.45|5172.05|5134.05|10
1606093450000|2020-11-23 01:04:10|5174.57|5136.57|5176.62|5138.62|5176.63|5138.63|5174.57|5136.57|10
1606093460000|2020-11-23 01:04:20|5175.62|5137.62|5175.71|5137.71|5176.32|5138.32|5174.84|5136.84|10
1606093470000|2020-11-23 01:04:30|5175.59|5137.59|5173.59|5135.59|5175.77|5137.77|5173.55|5135.55|10
1606093480000|2020-11-23 01:04:40|5172.99|5134.99|5173.8|5135.8|5173.8|5135.8|5172.83|5134.83|10
1606093490000|2020-11-23 01:04:50|5174.44|5136.44|5175.56|5137.56|5175.56|5137.56|5174.44|5136.44|10
1606093500000|2020-11-23 01:05:00|5175.97|5137.97|5174.12|5136.12|5175.97|5137.97|5174.12|5136.12|10
1606093510000|2020-11-23 01:05:10|5174.03|5136.03|5172.31|5134.31|5174.03|5136.03|5172.31|5134.31|10
1606093520000|2020-11-23 01:05:20|5171.86|5133.86|5169.17|5131.17|5171.86|5133.86|5169.17|5131.17|10
1606093530000|2020-11-23 01:05:30|5168.62|5130.62|5168.46|5130.46|5169.09|5131.09|5167.77|5129.77|10
1606093540000|2020-11-23 01:05:40|5168.59|5130.59|5168.73|5130.73|5169.03|5131.03|5168.59|5130.59|10
1606093550000|2020-11-23 01:05:50|5168.65|5130.65|5167.01|5129.01|5168.65|5130.65|5166.92|5128.92|10
1606093560000|2020-11-23 01:06:00|5166.91|5128.91|5167.24|5129.24|5167.24|5129.24|5165.98|5127.98|10
1606093570000|2020-11-23 01:06:10|5167|5129|5168.79|5130.79|5168.79|5130.79|5166.8|5128.8|10
1606093580000|2020-11-23 01:06:20|5169.31|5131.31|5173.38|5135.38|5173.38|5135.38|5169.31|5131.31|10
1606093590000|2020-11-23 01:06:30|5173.92|5135.92|5175.59|5137.59|5175.59|5137.59|5173.92|5135.92|10
1606093600000|2020-11-23 01:06:40|5175.61|5137.61|5176.68|5138.68|5176.68|5138.68|5175.61|5137.61|10
1606093610000|2020-11-23 01:06:50|5176.58|5138.58|5178.21|5140.21|5178.21|5140.21|5176.58|5138.58|10
1606093620000|2020-11-23 01:07:00|5178.71|5140.71|5188|5150|5188|5150|5178.71|5140.71|10
1606093630000|2020-11-23 01:07:10|5189.23|5151.23|5193.77|5155.77|5194|5156|5189.23|5151.23|10
1606093640000|2020-11-23 01:07:20|5193.98|5155.98|5195.54|5157.54|5195.54|5157.54|5193.98|5155.98|10
1606093650000|2020-11-23 01:07:30|5195.51|5157.51|5193.64|5155.64|5195.91|5157.91|5193.64|5155.64|10
1606093660000|2020-11-23 01:07:40|5193.47|5155.47|5190.7|5152.7|5193.47|5155.47|5190.7|5152.7|10
1606093670000|2020-11-23 01:07:50|5190.14|5152.14|5189.87|5151.87|5190.14|5152.14|5189.26|5151.26|10
1606093680000|2020-11-23 01:08:00|5189.8|5151.8|5192.77|5154.77|5192.77|5154.77|5189.8|5151.8|10
1606093690000|2020-11-23 01:08:10|5192.72|5154.72|5194.01|5156.01|5194.01|5156.01|5192.72|5154.72|10
1606093700000|2020-11-23 01:08:20|5194.83|5156.83|5197.35|5159.35|5197.35|5159.35|5194.83|5156.83|10
1606093710000|2020-11-23 01:08:30|5197.33|5159.33|5200.7|5162.7|5200.7|5162.7|5197.33|5159.33|10
1606093720000|2020-11-23 01:08:40|5200.9|5162.9|5204.22|5166.22|5204.22|5166.22|5200.9|5162.9|10
1606093730000|2020-11-23 01:08:50|5204.2|5166.2|5206.88|5168.88|5206.88|5168.88|5204.2|5166.2|10
1606093740000|2020-11-23 01:09:00|5206.85|5168.85|5208.83|5170.83|5208.83|5170.83|5206.68|5168.68|10
1606093750000|2020-11-23 01:09:10|5209.26|5171.26|5211.16|5173.16|5211.16|5173.16|5209.26|5171.26|10
1606093760000|2020-11-23 01:09:20|5210.97|5172.97|5213.75|5175.75|5213.75|5175.75|5210.97|5172.97|10
1606093770000|2020-11-23 01:09:30|5213.74|5175.74|5214.11|5176.11|5214.11|5176.11|5213.66|5175.66|10
1606093780000|2020-11-23 01:09:40|5213.82|5175.82|5213.19|5175.19|5213.82|5175.82|5213.18|5175.18|10
1606093790000|2020-11-23 01:09:50|5213.65|5175.65|5213.83|5175.83|5214.11|5176.11|5213.65|5175.65|10
1606093800000|2020-11-23 01:10:00|5214|5176|5214.48|5176.48|5214.63|5176.63|5214|5176|10
1606093810000|2020-11-23 01:10:10|5214.82|5176.82|5214.94|5176.94|5215.19|5177.19|5214.68|5176.68|10
1606093820000|2020-11-23 01:10:20|5214.43|5176.43|5216.28|5178.28|5216.28|5178.28|5214.43|5176.43|9
1606093830000|2020-11-23 01:10:30|5216.52|5178.52|5219.37|5181.37|5219.37|5181.37|5216.52|5178.52|10
1606093840000|2020-11-23 01:10:40|5220.53|5182.53|5222.84|5184.84|5222.84|5184.84|5220.53|5182.53|10
1606093850000|2020-11-23 01:10:50|5223.11|5185.11|5224.89|5186.89|5224.94|5186.94|5223.11|5185.11|10
1606093860000|2020-11-23 01:11:00|5225.69|5187.69|5226.64|5188.64|5226.79|5188.79|5225.69|5187.69|10
1606093870000|2020-11-23 01:11:10|5227.46|5189.46|5228.66|5190.66|5228.66|5190.66|5227.43|5189.43|10
1606093880000|2020-11-23 01:11:20|5229.21|5191.21|5230.03|5192.03|5230.14|5192.14|5229.21|5191.21|10
1606093890000|2020-11-23 01:11:30|5230.39|5192.39|5232.06|5194.06|5232.06|5194.06|5230.3|5192.3|10
1606093900000|2020-11-23 01:11:40|5231.85|5193.85|5232.91|5194.91|5233.23|5195.23|5231.85|5193.85|10
1606093910000|2020-11-23 01:11:50|5232.85|5194.85|5231.55|5193.55|5232.86|5194.86|5230.99|5192.99|10
1606093920000|2020-11-23 01:12:00|5231.61|5193.61|5233.06|5195.06|5233.06|5195.06|5231.38|5193.38|10
1606093930000|2020-11-23 01:12:10|5234.18|5196.18|5237.93|5199.93|5237.93|5199.93|5234.18|5196.18|10
1606093940000|2020-11-23 01:12:20|5237.85|5199.85|5236.29|5198.29|5237.93|5199.93|5236.29|5198.29|10
1606093950000|2020-11-23 01:12:30|5236.31|5198.31|5236.79|5198.79|5236.79|5198.79|5236.3|5198.3|10
1606093960000|2020-11-23 01:12:40|5237.21|5199.21|5241.26|5203.26|5241.32|5203.32|5237.21|5199.21|10
1606093970000|2020-11-23 01:12:50|5241.54|5203.54|5241.05|5203.05|5242.2|5204.2|5240.96|5202.96|10
1606093980000|2020-11-23 01:13:00|5240.97|5202.97|5243.24|5205.24|5243.24|5205.24|5240.95|5202.95|10
1606093990000|2020-11-23 01:13:10|5243.49|5205.49|5243.59|5205.59|5244.28|5206.28|5243.49|5205.49|10
1606094000000|2020-11-23 01:13:20|5243.47|5205.47|5243.03|5205.03|5243.47|5205.47|5242.93|5204.93|10
1606094010000|2020-11-23 01:13:30|5242.98|5204.98|5243.06|5205.06|5243.69|5205.69|5242.91|5204.91|9
1606094020000|2020-11-23 01:13:40|5242.76|5204.76|5241.11|5203.11|5242.76|5204.76|5240.91|5202.91|10
1606094030000|2020-11-23 01:13:50|5241.04|5203.04|5243.72|5205.72|5243.72|5205.72|5241.04|5203.04|10
1606094040000|2020-11-23 01:14:00|5243.63|5205.63|5243.38|5205.38|5243.93|5205.93|5243.38|5205.38|10
1606094050000|2020-11-23 01:14:10|5243.35|5205.35|5243.13|5205.13|5243.58|5205.58|5242.9|5204.9|10
1606094060000|2020-11-23 01:14:20|5243.21|5205.21|5243.01|5205.01|5243.21|5205.21|5242.94|5204.94|9
1606094070000|2020-11-23 01:14:30|5242.95|5204.95|5242.8|5204.8|5243.18|5205.18|5242.61|5204.61|10
1606094080000|2020-11-23 01:14:40|5242.81|5204.81|5240.25|5202.25|5242.86|5204.86|5240.06|5202.06|10
1606094090000|2020-11-23 01:14:50|5239.98|5201.98|5241.83|5203.83|5241.83|5203.83|5239.98|5201.98|10
1606094100000|2020-11-23 01:15:00|5241.87|5203.87|5243.52|5205.52|5243.52|5205.52|5241.87|5203.87|10
1606094110000|2020-11-23 01:15:10|5243.8|5205.8|5246.72|5208.72|5246.72|5208.72|5243.8|5205.8|10
1606094120000|2020-11-23 01:15:20|5247.74|5209.74|5254.71|5216.71|5254.71|5216.71|5247.74|5209.74|10
1606094130000|2020-11-23 01:15:30|5255.09|5217.09|5255.21|5217.21|5255.21|5217.21|5254.53|5216.53|10
1606094140000|2020-11-23 01:15:40|5255.22|5217.22|5253.27|5215.27|5255.22|5217.22|5253.27|5215.27|10
1606094150000|2020-11-23 01:15:50|5252.09|5214.09|5251.17|5213.17|5252.09|5214.09|5250.65|5212.65|10
1606094160000|2020-11-23 01:16:00|5251.09|5213.09|5253.85|5215.85|5253.85|5215.85|5251.09|5213.09|9
1606094170000|2020-11-23 01:16:10|5254.19|5216.19|5256.88|5218.88|5256.95|5218.95|5254.19|5216.19|9
1606094180000|2020-11-23 01:16:20|5256.89|5218.89|5257.93|5219.93|5257.93|5219.93|5256.87|5218.87|10
1606094190000|2020-11-23 01:16:30|5258.18|5220.18|5259.75|5221.75|5259.98|5221.98|5258.18|5220.18|10
1606094200000|2020-11-23 01:16:40|5259.76|5221.76|5261.04|5223.04|5261.17|5223.17|5259.6|5221.6|10
1606094210000|2020-11-23 01:16:50|5260.8|5222.8|5259.81|5221.81|5260.8|5222.8|5259.26|5221.26|9
1606094220000|2020-11-23 01:17:00|5259.26|5221.26|5256.68|5218.68|5259.26|5221.26|5256.68|5218.68|9
1606094230000|2020-11-23 01:17:10|5256.45|5218.45|5255.58|5217.58|5256.45|5218.45|5255.58|5217.58|10
1606094240000|2020-11-23 01:17:20|5255.17|5217.17|5253.1|5215.1|5255.17|5217.17|5252.99|5214.99|9
1606094250000|2020-11-23 01:17:30|5253.02|5215.02|5250.42|5212.42|5253.02|5215.02|5250.42|5212.42|10
1606094260000|2020-11-23 01:17:40|5249.56|5211.56|5247.88|5209.88|5249.56|5211.56|5247.88|5209.88|9
1606094270000|2020-11-23 01:17:50|5248.09|5210.09|5247|5209|5248.09|5210.09|5247|5209|10
1606094280000|2020-11-23 01:18:00|5246.6|5208.6|5243.98|5205.98|5246.6|5208.6|5243.98|5205.98|10
1606094290000|2020-11-23 01:18:10|5243.74|5205.74|5243.95|5205.95|5243.95|5205.95|5243.28|5205.28|10
1606094300000|2020-11-23 01:18:20|5244.02|5206.02|5245.95|5207.95|5245.95|5207.95|5244.02|5206.02|9
1606094310000|2020-11-23 01:18:30|5245.94|5207.94|5246.24|5208.24|5246.45|5208.45|5245.86|5207.86|10
1606094320000|2020-11-23 01:18:40|5246.37|5208.37|5246.3|5208.3|5246.59|5208.59|5246.07|5208.07|10
1606094330000|2020-11-23 01:18:50|5246.28|5208.28|5245.5|5207.5|5246.28|5208.28|5245.45|5207.45|10
1606094340000|2020-11-23 01:19:00|5245.46|5207.46|5245.51|5207.51|5245.72|5207.72|5245.3|5207.3|10
1606094350000|2020-11-23 01:19:10|5245.21|5207.21|5243.56|5205.56|5245.21|5207.21|5243.56|5205.56|10
1606094360000|2020-11-23 01:19:20|5243.52|5205.52|5241.45|5203.45|5243.52|5205.52|5241.45|5203.45|10
1606094370000|2020-11-23 01:19:30|5241.18|5203.18|5238.32|5200.32|5241.18|5203.18|5238.32|5200.32|10
1606094380000|2020-11-23 01:19:40|5237.84|5199.84|5235.98|5197.98|5237.84|5199.84|5235.87|5197.87|10
1606094390000|2020-11-23 01:19:50|5235.29|5197.29|5235.92|5197.92|5235.92|5197.92|5234.82|5196.82|10
1606094400000|2020-11-23 01:20:00|5236.25|5198.25|5241.36|5203.36|5241.36|5203.36|5236.25|5198.25|10
1606094410000|2020-11-23 01:20:10|5242.13|5204.13|5245|5207|5245|5207|5242.13|5204.13|10
1606094420000|2020-11-23 01:20:20|5245.14|5207.14|5246.56|5208.56|5246.63|5208.63|5245.14|5207.14|10
1606094430000|2020-11-23 01:20:30|5246.48|5208.48|5247.74|5209.74|5247.77|5209.77|5246.48|5208.48|10
1606094440000|2020-11-23 01:20:40|5247.96|5209.96|5249.12|5211.12|5249.12|5211.12|5247.96|5209.96|10
1606094450000|2020-11-23 01:20:50|5249.69|5211.69|5252.89|5214.89|5252.89|5214.89|5249.69|5211.69|10
1606094460000|2020-11-23 01:21:00|5253.55|5215.55|5255.87|5217.87|5255.87|5217.87|5253.5|5215.5|10
1606094470000|2020-11-23 01:21:10|5256.22|5218.22|5257.22|5219.22|5257.31|5219.31|5255.93|5217.93|10
1606094480000|2020-11-23 01:21:20|5256.99|5218.99|5258.15|5220.15|5258.15|5220.15|5256.99|5218.99|10
1606094490000|2020-11-23 01:21:30|5258.38|5220.38|5258.5|5220.5|5258.66|5220.66|5258.38|5220.38|9
1606094500000|2020-11-23 01:21:40|5258.3|5220.3|5254.57|5216.57|5258.3|5220.3|5254.57|5216.57|10
1606094510000|2020-11-23 01:21:50|5253.84|5215.84|5248.6|5210.6|5253.84|5215.84|5248.6|5210.6|10
1606094520000|2020-11-23 01:22:00|5248.7|5210.7|5248.31|5210.31|5248.7|5210.7|5247.54|5209.54|10
1606094530000|2020-11-23 01:22:10|5248.27|5210.27|5249.08|5211.08|5249.35|5211.35|5248.09|5210.09|9
1606094540000|2020-11-23 01:22:20|5248.9|5210.9|5249.36|5211.36|5249.36|5211.36|5248.9|5210.9|9
1606094550000|2020-11-23 01:22:30|5249.27|5211.27|5247.45|5209.45|5249.39|5211.39|5247.45|5209.45|8
1606094560000|2020-11-23 01:22:40|5247.54|5209.54|5247.83|5209.83|5248.04|5210.04|5247.38|5209.38|10
1606094570000|2020-11-23 01:22:50|5248.12|5210.12|5247.66|5209.66|5248.4|5210.4|5247.66|5209.66|9
1606094580000|2020-11-23 01:23:00|5247.69|5209.69|5247.95|5209.95|5248.1|5210.1|5247.69|5209.69|10
1606094590000|2020-11-23 01:23:10|5247.8|5209.8|5247.79|5209.79|5247.98|5209.98|5247.45|5209.45|10
1606094600000|2020-11-23 01:23:20|5247.78|5209.78|5246.4|5208.4|5247.78|5209.78|5246.37|5208.37|10
1606094610000|2020-11-23 01:23:30|5245.87|5207.87|5244.86|5206.86|5245.9|5207.9|5244.86|5206.86|10
1606094620000|2020-11-23 01:23:40|5244.72|5206.72|5243.3|5205.3|5244.83|5206.83|5243.19|5205.19|10
1606094630000|2020-11-23 01:23:50|5243.28|5205.28|5244.95|5206.95|5244.95|5206.95|5243.28|5205.28|10
1606094640000|2020-11-23 01:24:00|5245.08|5207.08|5247.09|5209.09|5247.09|5209.09|5245.08|5207.08|10
1606094650000|2020-11-23 01:24:10|5247.6|5209.6|5247.84|5209.84|5248.29|5210.29|5247.6|5209.6|10
1606094660000|2020-11-23 01:24:20|5247.33|5209.33|5245.86|5207.86|5247.33|5209.33|5245.55|5207.55|10
1606094670000|2020-11-23 01:24:30|5245.94|5207.94|5245.46|5207.46|5245.94|5207.94|5245.28|5207.28|9
1606094680000|2020-11-23 01:24:40|5244.76|5206.76|5240.45|5202.45|5244.76|5206.76|5240.45|5202.45|10
1606094690000|2020-11-23 01:24:50|5240.01|5202.01|5236.37|5198.37|5240.01|5202.01|5236.37|5198.37|10
1606094700000|2020-11-23 01:25:00|5235.71|5197.71|5233.65|5195.65|5235.71|5197.71|5233.56|5195.56|9
1606094710000|2020-11-23 01:25:10|5233.97|5195.97|5232.93|5194.93|5234.06|5196.06|5232.93|5194.93|10
1606094720000|2020-11-23 01:25:20|5232.46|5194.46|5227.92|5189.92|5232.46|5194.46|5227.92|5189.92|10
1606094730000|2020-11-23 01:25:30|5227.21|5189.21|5223.48|5185.48|5227.21|5189.21|5223.48|5185.48|10
1606094740000|2020-11-23 01:25:40|5223.21|5185.21|5223.05|5185.05|5223.33|5185.33|5222.74|5184.74|10
1606094750000|2020-11-23 01:25:50|5222.9|5184.9|5222.77|5184.77|5223.05|5185.05|5222.51|5184.51|10
1606094760000|2020-11-23 01:26:00|5223.17|5185.17|5225.2|5187.2|5225.2|5187.2|5223.17|5185.17|10
1606094770000|2020-11-23 01:26:10|5226.03|5188.03|5227.76|5189.76|5227.96|5189.96|5226.03|5188.03|10
1606094780000|2020-11-23 01:26:20|5227.88|5189.88|5228.66|5190.66|5228.78|5190.78|5227.88|5189.88|10
1606094790000|2020-11-23 01:26:30|5228.67|5190.67|5227.41|5189.41|5228.67|5190.67|5227.35|5189.35|9
1606094800000|2020-11-23 01:26:40|5227.37|5189.37|5227.88|5189.88|5228.28|5190.28|5227.37|5189.37|10
1606094810000|2020-11-23 01:26:50|5227.94|5189.94|5226.86|5188.86|5227.94|5189.94|5226.86|5188.86|10
1606094820000|2020-11-23 01:27:00|5226.79|5188.79|5228.69|5190.69|5228.69|5190.69|5226.79|5188.79|10
1606094830000|2020-11-23 01:27:10|5229.04|5191.04|5230.33|5192.33|5230.33|5192.33|5229.04|5191.04|10
1606094840000|2020-11-23 01:27:20|5230.58|5192.58|5230.13|5192.13|5230.69|5192.69|5230.13|5192.13|10
1606094850000|2020-11-23 01:27:30|5229.92|5191.92|5228.57|5190.57|5229.92|5191.92|5228.57|5190.57|10
1606094860000|2020-11-23 01:27:40|5228.05|5190.05|5225.6|5187.6|5228.05|5190.05|5225.37|5187.37|10
1606094870000|2020-11-23 01:27:50|5225.41|5187.41|5224.97|5186.97|5225.66|5187.66|5224.97|5186.97|10
1606094880000|2020-11-23 01:28:00|5224.85|5186.85|5221.52|5183.52|5224.85|5186.85|5221.52|5183.52|10
1606094890000|2020-11-23 01:28:10|5221.42|5183.42|5220.43|5182.43|5221.42|5183.42|5220.43|5182.43|10
1606094900000|2020-11-23 01:28:20|5220.14|5182.14|5217.56|5179.56|5220.14|5182.14|5217.56|5179.56|10
1606094910000|2020-11-23 01:28:30|5217.57|5179.57|5217.63|5179.63|5217.79|5179.79|5217.48|5179.48|10
1606094920000|2020-11-23 01:28:40|5217.51|5179.51|5214.46|5176.46|5217.51|5179.51|5214.09|5176.09|10
1606094930000|2020-11-23 01:28:50|5214.8|5176.8|5212.73|5174.73|5214.8|5176.8|5212.73|5174.73|10
1606094940000|2020-11-23 01:29:00|5212.51|5174.51|5212.39|5174.39|5212.77|5174.77|5211.63|5173.63|9
1606094950000|2020-11-23 01:29:10|5212.83|5174.83|5212.42|5174.42|5213.49|5175.49|5212.42|5174.42|10
1606094960000|2020-11-23 01:29:20|5212.18|5174.18|5211.39|5173.39|5212.18|5174.18|5211.09|5173.09|9
1606094970000|2020-11-23 01:29:30|5211.7|5173.7|5213.03|5175.03|5213.03|5175.03|5211.7|5173.7|10
1606094980000|2020-11-23 01:29:40|5212.85|5174.85|5211.38|5173.38|5212.85|5174.85|5211.27|5173.27|10
1606094990000|2020-11-23 01:29:50|5211.26|5173.26|5211.27|5173.27|5211.36|5173.36|5210.7|5172.7|10
1606095000000|2020-11-23 01:30:00|5211.44|5173.44|5211.31|5173.31|5211.55|5173.55|5211.11|5173.11|9
1606095010000|2020-11-23 01:30:10|5211.38|5173.38|5211.99|5173.99|5212.18|5174.18|5211.32|5173.32|10
1606095020000|2020-11-23 01:30:20|5212.09|5174.09|5212.71|5174.71|5212.93|5174.93|5212.09|5174.09|9
1606095030000|2020-11-23 01:30:30|5212.74|5174.74|5212.11|5174.11|5212.77|5174.77|5212.11|5174.11|10
1606095040000|2020-11-23 01:30:40|5212.09|5174.09|5211.85|5173.85|5212.6|5174.6|5211.85|5173.85|10
1606095050000|2020-11-23 01:30:50|5212.15|5174.15|5211.11|5173.11|5212.15|5174.15|5210.76|5172.76|10
1606095060000|2020-11-23 01:31:00|5211.18|5173.18|5209.07|5171.07|5211.25|5173.25|5208.86|5170.86|9
1606095070000|2020-11-23 01:31:10|5209.31|5171.31|5211.21|5173.21|5211.21|5173.21|5208.37|5170.37|9
1606095080000|2020-11-23 01:31:20|5211.2|5173.2|5212.49|5174.49|5212.49|5174.49|5211.2|5173.2|10
1606095090000|2020-11-23 01:31:30|5213.08|5175.08|5216.19|5178.19|5216.33|5178.33|5213.08|5175.08|10
1606095100000|2020-11-23 01:31:40|5216.45|5178.45|5217.77|5179.77|5218.08|5180.08|5216.45|5178.45|10
1606095110000|2020-11-23 01:31:50|5217.91|5179.91|5220.42|5182.42|5220.42|5182.42|5217.91|5179.91|10
1606095120000|2020-11-23 01:32:00|5220.53|5182.53|5224.42|5186.42|5224.42|5186.42|5220.53|5182.53|10
1606095130000|2020-11-23 01:32:10|5224.51|5186.51|5227.02|5189.02|5227.02|5189.02|5224.51|5186.51|10
1606095140000|2020-11-23 01:32:20|5227.05|5189.05|5229|5191|5229|5191|5227.05|5189.05|10
1606095150000|2020-11-23 01:32:30|5229.25|5191.25|5231.61|5193.61|5231.61|5193.61|5229.25|5191.25|10
1606095160000|2020-11-23 01:32:40|5232.38|5194.38|5235.97|5197.97|5236.03|5198.03|5232.38|5194.38|10
1606095170000|2020-11-23 01:32:50|5236.17|5198.17|5238.06|5200.06|5238.06|5200.06|5236.17|5198.17|10
1606095180000|2020-11-23 01:33:00|5238.28|5200.28|5240.4|5202.4|5240.4|5202.4|5238.28|5200.28|10
1606095190000|2020-11-23 01:33:10|5240.41|5202.41|5241.97|5203.97|5242.09|5204.09|5240.41|5202.41|10
1606095200000|2020-11-23 01:33:20|5241.99|5203.99|5241.89|5203.89|5243.24|5205.24|5241.81|5203.81|10
1606095210000|2020-11-23 01:33:30|5241.96|5203.96|5241.27|5203.27|5242.16|5204.16|5241.24|5203.24|10
1606095220000|2020-11-23 01:33:40|5240.62|5202.62|5240.65|5202.65|5241.05|5203.05|5240.24|5202.24|10
1606095230000|2020-11-23 01:33:50|5240.8|5202.8|5239.7|5201.7|5240.8|5202.8|5239.7|5201.7|10
1606095240000|2020-11-23 01:34:00|5239.71|5201.71|5239.32|5201.32|5239.71|5201.71|5238.89|5200.89|10
1606095250000|2020-11-23 01:34:10|5239.36|5201.36|5237.31|5199.31|5239.36|5201.36|5237.31|5199.31|10
1606095260000|2020-11-23 01:34:20|5237.47|5199.47|5236.23|5198.23|5237.47|5199.47|5236.23|5198.23|9
1606095270000|2020-11-23 01:34:30|5236.21|5198.21|5233.54|5195.54|5236.21|5198.21|5233.54|5195.54|10
1606095280000|2020-11-23 01:34:40|5233.15|5195.15|5231.78|5193.78|5233.15|5195.15|5231.78|5193.78|10
1606095290000|2020-11-23 01:34:50|5231.8|5193.8|5233.43|5195.43|5233.5|5195.5|5231.8|5193.8|10
1606095300000|2020-11-23 01:35:00|5233.42|5195.42|5232.31|5194.31|5233.42|5195.42|5232.31|5194.31|10
1606095310000|2020-11-23 01:35:10|5232.06|5194.06|5231.92|5193.92|5232.06|5194.06|5231.5|5193.5|10
1606095320000|2020-11-23 01:35:20|5232.06|5194.06|5233.64|5195.64|5233.64|5195.64|5232.06|5194.06|10
1606095330000|2020-11-23 01:35:30|5233.96|5195.96|5232.69|5194.69|5233.96|5195.96|5232.6|5194.6|10
1606095340000|2020-11-23 01:35:40|5232.66|5194.66|5232.65|5194.65|5233.13|5195.13|5232.65|5194.65|10
1606095350000|2020-11-23 01:35:50|5232.59|5194.59|5232.18|5194.18|5232.59|5194.59|5231.94|5193.94|10
1606095360000|2020-11-23 01:36:00|5231.93|5193.93|5230.42|5192.42|5231.93|5193.93|5230.15|5192.15|10
1606095370000|2020-11-23 01:36:10|5230.09|5192.09|5229.69|5191.69|5230.09|5192.09|5229.44|5191.44|10
1606095380000|2020-11-23 01:36:20|5229.29|5191.29|5228.17|5190.17|5229.29|5191.29|5228.17|5190.17|10
1606095390000|2020-11-23 01:36:30|5227.95|5189.95|5226.56|5188.56|5227.95|5189.95|5226.56|5188.56|10
1606095400000|2020-11-23 01:36:40|5226.69|5188.69|5227.08|5189.08|5227.12|5189.12|5226.49|5188.49|9
1606095410000|2020-11-23 01:36:50|5227.09|5189.09|5223.02|5185.02|5227.09|5189.09|5223.02|5185.02|10
1606095420000|2020-11-23 01:37:00|5222.75|5184.75|5220.32|5182.32|5222.75|5184.75|5220.32|5182.32|10
1606095430000|2020-11-23 01:37:10|5220.08|5182.08|5216.67|5178.67|5220.08|5182.08|5216.67|5178.67|10
1606095440000|2020-11-23 01:37:20|5216.39|5178.39|5213.55|5175.55|5216.39|5178.39|5213.55|5175.55|10
1606095450000|2020-11-23 01:37:30|5213.36|5175.36|5210.74|5172.74|5213.36|5175.36|5210.74|5172.74|10
1606095460000|2020-11-23 01:37:40|5210.63|5172.63|5209.58|5171.58|5210.63|5172.63|5209.53|5171.53|10
1606095470000|2020-11-23 01:37:50|5208.97|5170.97|5205.54|5167.54|5208.97|5170.97|5205.53|5167.53|9
1606095480000|2020-11-23 01:38:00|5205.5|5167.5|5204.35|5166.35|5205.5|5167.5|5204.06|5166.06|10
1606095490000|2020-11-23 01:38:10|5204.44|5166.44|5208.81|5170.81|5208.81|5170.81|5204.44|5166.44|10
1606095500000|2020-11-23 01:38:20|5209.24|5171.24|5213.81|5175.81|5213.81|5175.81|5209.24|5171.24|10
1606095510000|2020-11-23 01:38:30|5214.2|5176.2|5215.95|5177.95|5215.95|5177.95|5214.2|5176.2|10
1606095520000|2020-11-23 01:38:40|5215.64|5177.64|5215.77|5177.77|5215.88|5177.88|5215.47|5177.47|10
1606095530000|2020-11-23 01:38:50|5216.09|5178.09|5215.44|5177.44|5216.09|5178.09|5215.02|5177.02|10
1606095540000|2020-11-23 01:39:00|5215.4|5177.4|5215.94|5177.94|5215.94|5177.94|5214.99|5176.99|10
1606095550000|2020-11-23 01:39:10|5215.79|5177.79|5213.12|5175.12|5215.79|5177.79|5213.12|5175.12|10
1606095560000|2020-11-23 01:39:20|5213.45|5175.45|5211.95|5173.95|5213.45|5175.45|5211.95|5173.95|10
1606095570000|2020-11-23 01:39:30|5211.94|5173.94|5211.82|5173.82|5211.94|5173.94|5211.16|5173.16|10
1606095580000|2020-11-23 01:39:40|5211.96|5173.96|5213.19|5175.19|5213.19|5175.19|5211.85|5173.85|10
1606095590000|2020-11-23 01:39:50|5213.44|5175.44|5213.31|5175.31|5213.93|5175.93|5213.28|5175.28|10
1606095600000|2020-11-23 01:40:00|5213.52|5175.52|5215.68|5177.68|5215.68|5177.68|5213.52|5175.52|10
1606095610000|2020-11-23 01:40:10|5215.79|5177.79|5219.48|5181.48|5219.48|5181.48|5215.79|5177.79|10
1606095620000|2020-11-23 01:40:20|5219.56|5181.56|5220.96|5182.96|5220.96|5182.96|5219.52|5181.52|9
1606095630000|2020-11-23 01:40:30|5221.04|5183.04|5225.36|5187.36|5225.36|5187.36|5221.04|5183.04|10
1606095640000|2020-11-23 01:40:40|5225.73|5187.73|5228.56|5190.56|5228.59|5190.59|5225.73|5187.73|10
1606095650000|2020-11-23 01:40:50|5228.72|5190.72|5228.63|5190.63|5228.93|5190.93|5228.63|5190.63|10
1606095660000|2020-11-23 01:41:00|5228.67|5190.67|5228.94|5190.94|5228.94|5190.94|5228.3|5190.3|10
1606095670000|2020-11-23 01:41:10|5229.22|5191.22|5232|5194|5232|5194|5229.22|5191.22|10
1606095680000|2020-11-23 01:41:20|5232.15|5194.15|5235.77|5197.77|5235.77|5197.77|5232.15|5194.15|10
1606095690000|2020-11-23 01:41:30|5235.79|5197.79|5237.3|5199.3|5237.78|5199.78|5235.79|5197.79|10
1606095700000|2020-11-23 01:41:40|5237.2|5199.2|5237.9|5199.9|5238.08|5200.08|5237.2|5199.2|10
1606095710000|2020-11-23 01:41:50|5238.03|5200.03|5238.2|5200.2|5239.4|5201.4|5238.03|5200.03|10
1606095720000|2020-11-23 01:42:00|5238.29|5200.29|5238|5200|5238.29|5200.29|5237.32|5199.32|10
1606095730000|2020-11-23 01:42:10|5238.06|5200.06|5238.25|5200.25|5238.45|5200.45|5237.94|5199.94|10
1606095740000|2020-11-23 01:42:20|5238.34|5200.34|5239.33|5201.33|5239.33|5201.33|5237.82|5199.82|10
1606095750000|2020-11-23 01:42:30|5239.56|5201.56|5241.34|5203.34|5241.34|5203.34|5239.56|5201.56|9
1606095760000|2020-11-23 01:42:40|5241.39|5203.39|5241.91|5203.91|5242.54|5204.54|5241.39|5203.39|10
1606095770000|2020-11-23 01:42:50|5241.89|5203.89|5241.03|5203.03|5241.89|5203.89|5240.76|5202.76|10
1606095780000|2020-11-23 01:43:00|5241.21|5203.21|5242.38|5204.38|5243.04|5205.04|5241.21|5203.21|10
1606095790000|2020-11-23 01:43:10|5242.28|5204.28|5242.27|5204.27|5242.28|5204.28|5241.09|5203.09|10
1606095800000|2020-11-23 01:43:20|5242.11|5204.11|5243.27|5205.27|5243.27|5205.27|5242.11|5204.11|10
1606095810000|2020-11-23 01:43:30|5243.64|5205.64|5245.55|5207.55|5245.55|5207.55|5243.64|5205.64|10
1606095820000|2020-11-23 01:43:40|5246.24|5208.24|5247.59|5209.59|5247.8|5209.8|5246.24|5208.24|10
1606095830000|2020-11-23 01:43:50|5247.98|5209.98|5249.45|5211.45|5249.45|5211.45|5247.98|5209.98|10
1606095840000|2020-11-23 01:44:00|5249.57|5211.57|5250.5|5212.5|5251.02|5213.02|5249.57|5211.57|10
1606095850000|2020-11-23 01:44:10|5250.56|5212.56|5248.24|5210.24|5250.56|5212.56|5248.24|5210.24|10
1606095860000|2020-11-23 01:44:20|5248.2|5210.2|5247.01|5209.01|5248.2|5210.2|5246.95|5208.95|10
1606095870000|2020-11-23 01:44:30|5247.21|5209.21|5248.98|5210.98|5248.98|5210.98|5247.14|5209.14|10
1606095880000|2020-11-23 01:44:40|5249.22|5211.22|5249.17|5211.17|5249.22|5211.22|5248.95|5210.95|10
1606095890000|2020-11-23 01:44:50|5248.87|5210.87|5248.33|5210.33|5248.87|5210.87|5248.24|5210.24|10
1606095900000|2020-11-23 01:45:00|5248.34|5210.34|5249.09|5211.09|5249.09|5211.09|5248.32|5210.32|8
1606095910000|2020-11-23 01:45:10|5249.38|5211.38|5251.27|5213.27|5251.27|5213.27|5249.38|5211.38|9
1606095920000|2020-11-23 01:45:20|5251.31|5213.31|5251.7|5213.7|5251.79|5213.79|5251.31|5213.31|10
1606095930000|2020-11-23 01:45:30|5251.56|5213.56|5253.05|5215.05|5253.05|5215.05|5251.56|5213.56|10
1606095940000|2020-11-23 01:45:40|5253.47|5215.47|5257.3|5219.3|5257.3|5219.3|5253.47|5215.47|10
1606095950000|2020-11-23 01:45:50|5257.58|5219.58|5255.91|5217.91|5257.66|5219.66|5255.91|5217.91|10
1606095960000|2020-11-23 01:46:00|5256.08|5218.08|5255.56|5217.56|5256.08|5218.08|5255.56|5217.56|10
1606095970000|2020-11-23 01:46:10|5255.46|5217.46|5251.38|5213.38|5255.57|5217.57|5251.38|5213.38|10
1606095980000|2020-11-23 01:46:20|5251.32|5213.32|5249.9|5211.9|5251.32|5213.32|5249.9|5211.9|10
1606095990000|2020-11-23 01:46:30|5249.76|5211.76|5248.7|5210.7|5249.8|5211.8|5248.7|5210.7|10
1606096000000|2020-11-23 01:46:40|5248.43|5210.43|5246.3|5208.3|5248.43|5210.43|5246.3|5208.3|10
1606096010000|2020-11-23 01:46:50|5246.54|5208.54|5244.98|5206.98|5246.54|5208.54|5244.98|5206.98|10
1606096020000|2020-11-23 01:47:00|5244.66|5206.66|5244.06|5206.06|5244.66|5206.66|5244.02|5206.02|9
1606096030000|2020-11-23 01:47:10|5244.09|5206.09|5244.84|5206.84|5244.84|5206.84|5244.09|5206.09|9
1606096040000|2020-11-23 01:47:20|5245.24|5207.24|5250.41|5212.41|5250.41|5212.41|5245.24|5207.24|10
1606096050000|2020-11-23 01:47:30|5250.51|5212.51|5255.77|5217.77|5255.77|5217.77|5250.51|5212.51|10
1606096060000|2020-11-23 01:47:40|5255.97|5217.97|5258.66|5220.66|5258.76|5220.76|5255.97|5217.97|10
1606096070000|2020-11-23 01:47:50|5258.67|5220.67|5258.7|5220.7|5258.79|5220.79|5258.37|5220.37|10
1606096080000|2020-11-23 01:48:00|5258.83|5220.83|5264.28|5226.28|5264.28|5226.28|5258.83|5220.83|10
1606096090000|2020-11-23 01:48:10|5264.39|5226.39|5265.76|5227.76|5265.8|5227.8|5264.39|5226.39|10
1606096100000|2020-11-23 01:48:20|5266.02|5228.02|5265.51|5227.51|5266.32|5228.32|5265.51|5227.51|10
1606096110000|2020-11-23 01:48:30|5265.57|5227.57|5266.64|5228.64|5266.64|5228.64|5265.57|5227.57|10
1606096120000|2020-11-23 01:48:40|5266.75|5228.75|5265.85|5227.85|5267.13|5229.13|5265.72|5227.72|10
1606096130000|2020-11-23 01:48:50|5266.37|5228.37|5268.29|5230.29|5268.29|5230.29|5266.37|5228.37|9
1606096140000|2020-11-23 01:49:00|5268.91|5230.91|5269.37|5231.37|5270.46|5232.46|5268.91|5230.91|10
1606096150000|2020-11-23 01:49:10|5269.64|5231.64|5273.73|5235.73|5273.73|5235.73|5269.64|5231.64|10
1606096160000|2020-11-23 01:49:20|5273.83|5235.83|5274.66|5236.66|5274.84|5236.84|5273.83|5235.83|10
1606096170000|2020-11-23 01:49:30|5274.55|5236.55|5275.21|5237.21|5275.32|5237.32|5274.37|5236.37|10
1606096180000|2020-11-23 01:49:40|5275.1|5237.1|5271.97|5233.97|5275.1|5237.1|5271.97|5233.97|10
1606096190000|2020-11-23 01:49:50|5272.02|5234.02|5272.34|5234.34|5272.58|5234.58|5271.87|5233.87|9
1606096200000|2020-11-23 01:50:00|5272.24|5234.24|5270.37|5232.37|5272.24|5234.24|5270.37|5232.37|9
1606096210000|2020-11-23 01:50:10|5270.28|5232.28|5267.41|5229.41|5270.28|5232.28|5267.39|5229.39|10
1606096220000|2020-11-23 01:50:20|5267.3|5229.3|5266.69|5228.69|5267.41|5229.41|5266.69|5228.69|10
1606096230000|2020-11-23 01:50:30|5266.68|5228.68|5266.49|5228.49|5267.52|5229.52|5266.49|5228.49|9
1606096240000|2020-11-23 01:50:40|5266.5|5228.5|5264.98|5226.98|5266.5|5228.5|5264.9|5226.9|10
1606096250000|2020-11-23 01:50:50|5264.9|5226.9|5263.46|5225.46|5264.92|5226.92|5263.46|5225.46|10
1606096260000|2020-11-23 01:51:00|5263.36|5225.36|5264.26|5226.26|5264.26|5226.26|5262.81|5224.81|10
1606096270000|2020-11-23 01:51:10|5263.96|5225.96|5264.63|5226.63|5264.98|5226.98|5263.69|5225.69|10
1606096280000|2020-11-23 01:51:20|5264.72|5226.72|5269.92|5231.92|5269.92|5231.92|5264.72|5226.72|10
1606096290000|2020-11-23 01:51:30|5269.63|5231.63|5268.53|5230.53|5270.16|5232.16|5268.53|5230.53|10
1606096300000|2020-11-23 01:51:40|5268.68|5230.68|5269.58|5231.58|5269.65|5231.65|5268.66|5230.66|10
1606096310000|2020-11-23 01:51:50|5270.04|5232.04|5269.3|5231.3|5270.08|5232.08|5269.3|5231.3|10
1606096320000|2020-11-23 01:52:00|5269.59|5231.59|5269.05|5231.05|5269.59|5231.59|5268.8|5230.8|10
1606096330000|2020-11-23 01:52:10|5269.2|5231.2|5267.03|5229.03|5269.2|5231.2|5267.03|5229.03|10
1606096340000|2020-11-23 01:52:20|5266.67|5228.67|5265.4|5227.4|5266.76|5228.76|5265.4|5227.4|10
1606096350000|2020-11-23 01:52:30|5265.09|5227.09|5264.89|5226.89|5265.09|5227.09|5264.69|5226.69|9
1606096360000|2020-11-23 01:52:40|5265|5227|5266.02|5228.02|5266.2|5228.2|5265|5227|10
1606096370000|2020-11-23 01:52:50|5266.1|5228.1|5268.32|5230.32|5268.32|5230.32|5266.1|5228.1|10
1606096380000|2020-11-23 01:53:00|5268.44|5230.44|5270.37|5232.37|5270.82|5232.82|5268.44|5230.44|10
1606096390000|2020-11-23 01:53:10|5270.47|5232.47|5270.57|5232.57|5270.95|5232.95|5270.38|5232.38|10
1606096400000|2020-11-23 01:53:20|5270.59|5232.59|5270.25|5232.25|5270.59|5232.59|5269.99|5231.99|10
1606096410000|2020-11-23 01:53:30|5270.27|5232.27|5269.54|5231.54|5270.27|5232.27|5269.54|5231.54|10
1606096420000|2020-11-23 01:53:40|5269.51|5231.51|5270.41|5232.41|5270.41|5232.41|5269.19|5231.19|9
1606096430000|2020-11-23 01:53:50|5270.57|5232.57|5272.24|5234.24|5272.26|5234.26|5270.57|5232.57|10
1606096440000|2020-11-23 01:54:00|5272.38|5234.38|5273.35|5235.35|5273.35|5235.35|5272.38|5234.38|10
1606096450000|2020-11-23 01:54:10|5273.38|5235.38|5276.8|5238.8|5276.8|5238.8|5273.38|5235.38|10
1606096460000|2020-11-23 01:54:20|5276.86|5238.86|5276.73|5238.73|5277.18|5239.18|5276.48|5238.48|9
1606096470000|2020-11-23 01:54:30|5276.55|5238.55|5275.27|5237.27|5276.55|5238.55|5275.27|5237.27|10
1606096480000|2020-11-23 01:54:40|5274.84|5236.84|5274.67|5236.67|5274.84|5236.84|5274.64|5236.64|8
1606096490000|2020-11-23 01:54:50|5274.75|5236.75|5275.15|5237.15|5275.15|5237.15|5274.75|5236.75|7
1606096500000|2020-11-23 01:55:00|5274.98|5236.98|5275.82|5237.82|5276.16|5238.16|5274.98|5236.98|10
1606096510000|2020-11-23 01:55:10|5275.9|5237.9|5274.83|5236.83|5275.95|5237.95|5274.83|5236.83|10
1606096520000|2020-11-23 01:55:20|5274.65|5236.65|5272.14|5234.14|5274.65|5236.65|5272.14|5234.14|10
1606096530000|2020-11-23 01:55:30|5272.26|5234.26|5271.24|5233.24|5272.26|5234.26|5271.24|5233.24|10
1606096540000|2020-11-23 01:55:40|5271.63|5233.63|5271.79|5233.79|5271.91|5233.91|5271.53|5233.53|10
1606096550000|2020-11-23 01:55:50|5271.67|5233.67|5271.71|5233.71|5272.16|5234.16|5271.63|5233.63|10
1606096560000|2020-11-23 01:56:00|5271.74|5233.74|5270.52|5232.52|5271.88|5233.88|5270.52|5232.52|10
1606096570000|2020-11-23 01:56:10|5270|5232|5268.43|5230.43|5270.69|5232.69|5268.22|5230.22|10
1606096580000|2020-11-23 01:56:20|5268.49|5230.49|5267.88|5229.88|5268.68|5230.68|5267.88|5229.88|10
1606096590000|2020-11-23 01:56:30|5268.02|5230.02|5267.04|5229.04|5268.02|5230.02|5266.9|5228.9|10
1606096600000|2020-11-23 01:56:40|5267.13|5229.13|5269.88|5231.88|5269.88|5231.88|5267.13|5229.13|10
1606096610000|2020-11-23 01:56:50|5270|5232|5272.1|5234.1|5272.1|5234.1|5269.97|5231.97|9
1606096620000|2020-11-23 01:57:00|5272.27|5234.27|5273.68|5235.68|5273.68|5235.68|5272.25|5234.25|9
1606096630000|2020-11-23 01:57:10|5273.7|5235.7|5272.54|5234.54|5273.88|5235.88|5272.25|5234.25|10
1606096640000|2020-11-23 01:57:20|5272.77|5234.77|5273.5|5235.5|5273.57|5235.57|5272.73|5234.73|10
1606096650000|2020-11-23 01:57:30|5273.63|5235.63|5275.24|5237.24|5275.24|5237.24|5273.63|5235.63|10
1606096660000|2020-11-23 01:57:40|5275.39|5237.39|5275.02|5237.02|5275.39|5237.39|5274.7|5236.7|10
1606096670000|2020-11-23 01:57:50|5275.31|5237.31|5278.1|5240.1|5278.1|5240.1|5275.31|5237.31|10
1606096680000|2020-11-23 01:58:00|5278.24|5240.24|5282.78|5244.78|5282.78|5244.78|5278.24|5240.24|10
1606096690000|2020-11-23 01:58:10|5282.82|5244.82|5284.69|5246.69|5284.69|5246.69|5282.82|5244.82|10
1606096700000|2020-11-23 01:58:20|5284.92|5246.92|5283.54|5245.54|5285|5247|5283.54|5245.54|10
1606096710000|2020-11-23 01:58:30|5283.16|5245.16|5280.11|5242.11|5283.33|5245.33|5280.11|5242.11|10
1606096720000|2020-11-23 01:58:40|5279.75|5241.75|5277.65|5239.65|5279.76|5241.76|5277.65|5239.65|10
1606096730000|2020-11-23 01:58:50|5277.32|5239.32|5274.52|5236.52|5277.32|5239.32|5274.52|5236.52|10
1606096740000|2020-11-23 01:59:00|5274.76|5236.76|5274.98|5236.98|5275.2|5237.2|5274.76|5236.76|9
1606096750000|2020-11-23 01:59:10|5274.78|5236.78|5271.36|5233.36|5274.78|5236.78|5271.36|5233.36|10
1606096760000|2020-11-23 01:59:20|5271.42|5233.42|5269.77|5231.77|5271.42|5233.42|5269.77|5231.77|9
1606096770000|2020-11-23 01:59:30|5269.33|5231.33|5270.6|5232.6|5270.8|5232.8|5269.33|5231.33|10
1606096780000|2020-11-23 01:59:40|5270.73|5232.73|5270.23|5232.23|5271.14|5233.14|5270.23|5232.23|10
1606096790000|2020-11-23 01:59:50|5270.38|5232.38|5269.81|5231.81|5270.38|5232.38|5269.79|5231.79|10
1606096800000|2020-11-23 02:00:00|5269.95|5231.95|5271.4|5233.4|5271.4|5233.4|5269.83|5231.83|10
1606096810000|2020-11-23 02:00:10|5271.71|5233.71|5271.05|5233.05|5271.8|5233.8|5271.05|5233.05|10
1606096820000|2020-11-23 02:00:20|5270.98|5232.98|5270.85|5232.85|5270.98|5232.98|5270.55|5232.55|10
1606096830000|2020-11-23 02:00:30|5270.88|5232.88|5270.12|5232.12|5270.99|5232.99|5270.12|5232.12|9
1606096840000|2020-11-23 02:00:40|5270.24|5232.24|5269.39|5231.39|5270.24|5232.24|5269.39|5231.39|9
1606096850000|2020-11-23 02:00:50|5269.41|5231.41|5265.27|5227.27|5269.41|5231.41|5265.27|5227.27|10
1606096860000|2020-11-23 02:01:00|5264.98|5226.98|5264.06|5226.06|5264.98|5226.98|5263.72|5225.72|10
1606096870000|2020-11-23 02:01:10|5264.28|5226.28|5264.34|5226.34|5264.37|5226.37|5263.62|5225.62|10
1606096880000|2020-11-23 02:01:20|5264.54|5226.54|5268.7|5230.7|5268.7|5230.7|5264.54|5226.54|10
1606096890000|2020-11-23 02:01:30|5269.35|5231.35|5274.34|5236.34|5274.34|5236.34|5269.35|5231.35|10
1606096900000|2020-11-23 02:01:40|5274.46|5236.46|5280.03|5242.03|5280.03|5242.03|5274.46|5236.46|10
1606096910000|2020-11-23 02:01:50|5280.13|5242.13|5283.77|5245.77|5283.77|5245.77|5280.1|5242.1|9
1606096920000|2020-11-23 02:02:00|5284.82|5246.82|5288.73|5250.73|5288.73|5250.73|5284.82|5246.82|10
1606096930000|2020-11-23 02:02:10|5288.61|5250.61|5292.76|5254.76|5292.76|5254.76|5288.61|5250.61|10
1606096940000|2020-11-23 02:02:20|5293.34|5255.34|5295.47|5257.47|5295.57|5257.57|5293.34|5255.34|9
1606096950000|2020-11-23 02:02:30|5295.56|5257.56|5296.96|5258.96|5297.29|5259.29|5295.56|5257.56|10
1606096960000|2020-11-23 02:02:40|5296.22|5258.22|5293.49|5255.49|5296.29|5258.29|5293.49|5255.49|10
1606096970000|2020-11-23 02:02:50|5292.93|5254.93|5292.89|5254.89|5293.07|5255.07|5292.36|5254.36|10
1606096980000|2020-11-23 02:03:00|5293.05|5255.05|5294.4|5256.4|5294.4|5256.4|5292.75|5254.75|10
1606096990000|2020-11-23 02:03:10|5294.81|5256.81|5293.79|5255.79|5294.93|5256.93|5293.79|5255.79|10
1606097000000|2020-11-23 02:03:20|5293.66|5255.66|5292.25|5254.25|5293.66|5255.66|5292.25|5254.25|10
1606097010000|2020-11-23 02:03:30|5292.09|5254.09|5290.99|5252.99|5292.27|5254.27|5290.57|5252.57|10
1606097020000|2020-11-23 02:03:40|5290.81|5252.81|5290.8|5252.8|5290.86|5252.86|5290.29|5252.29|10
1606097030000|2020-11-23 02:03:50|5290.62|5252.62|5289.05|5251.05|5290.62|5252.62|5289.05|5251.05|10
1606097040000|2020-11-23 02:04:00|5289.42|5251.42|5288.83|5250.83|5289.42|5251.42|5288.83|5250.83|9
1606097050000|2020-11-23 02:04:10|5288.46|5250.46|5287.93|5249.93|5288.58|5250.58|5287.63|5249.63|10
1606097060000|2020-11-23 02:04:20|5288.51|5250.51|5287.86|5249.86|5288.79|5250.79|5287.86|5249.86|10
1606097070000|2020-11-23 02:04:30|5287.78|5249.78|5287.95|5249.95|5287.95|5249.95|5287.76|5249.76|10
1606097080000|2020-11-23 02:04:40|5288.26|5250.26|5288.01|5250.01|5288.39|5250.39|5288.01|5250.01|10
1606097090000|2020-11-23 02:04:50|5287.78|5249.78|5287.13|5249.13|5287.78|5249.78|5287.13|5249.13|10
1606097100000|2020-11-23 02:05:00|5286.75|5248.75|5286|5248|5286.75|5248.75|5285.79|5247.79|9
1606097110000|2020-11-23 02:05:10|5285.93|5247.93|5285.85|5247.85|5286.3|5248.3|5285.63|5247.63|9
1606097120000|2020-11-23 02:05:20|5285.7|5247.7|5285.23|5247.23|5285.7|5247.7|5285.23|5247.23|10
1606097130000|2020-11-23 02:05:30|5285.38|5247.38|5286.31|5248.31|5286.31|5248.31|5285.38|5247.38|10
1606097140000|2020-11-23 02:05:40|5286.27|5248.27|5286.6|5248.6|5286.8|5248.8|5286.24|5248.24|10
1606097150000|2020-11-23 02:05:50|5286.86|5248.86|5285.37|5247.37|5286.86|5248.86|5285.37|5247.37|10
1606097160000|2020-11-23 02:06:00|5285.45|5247.45|5288.01|5250.01|5288.01|5250.01|5285.45|5247.45|10
1606097170000|2020-11-23 02:06:10|5288.29|5250.29|5293.35|5255.35|5293.35|5255.35|5288.29|5250.29|10
1606097180000|2020-11-23 02:06:20|5293.37|5255.37|5294.76|5256.76|5294.76|5256.76|5293.37|5255.37|10
1606097190000|2020-11-23 02:06:30|5295.02|5257.02|5295.19|5257.19|5295.5|5257.5|5294.87|5256.87|10
1606097200000|2020-11-23 02:06:40|5295.11|5257.11|5294.3|5256.3|5295.54|5257.54|5294.3|5256.3|10
1606097210000|2020-11-23 02:06:50|5293.97|5255.97|5291.27|5253.27|5293.97|5255.97|5291.06|5253.06|10
1606097220000|2020-11-23 02:07:00|5291.28|5253.28|5292.08|5254.08|5292.08|5254.08|5291.05|5253.05|10
1606097230000|2020-11-23 02:07:10|5292.25|5254.25|5293.45|5255.45|5293.45|5255.45|5292.25|5254.25|10
1606097240000|2020-11-23 02:07:20|5293.66|5255.66|5293.65|5255.65|5294.07|5256.07|5293.39|5255.39|10
1606097250000|2020-11-23 02:07:30|5293.91|5255.91|5293.1|5255.1|5293.91|5255.91|5293.07|5255.07|10
1606097260000|2020-11-23 02:07:40|5292.85|5254.85|5291.9|5253.9|5292.85|5254.85|5291.9|5253.9|10
1606097270000|2020-11-23 02:07:50|5291.62|5253.62|5290.28|5252.28|5291.62|5253.62|5290.28|5252.28|10
1606097280000|2020-11-23 02:08:00|5290.51|5252.51|5290.13|5252.13|5290.51|5252.51|5290.13|5252.13|10
1606097290000|2020-11-23 02:08:10|5290.45|5252.45|5291.24|5253.24|5291.31|5253.31|5290.45|5252.45|9
1606097300000|2020-11-23 02:08:20|5291.22|5253.22|5289.99|5251.99|5291.76|5253.76|5289.89|5251.89|10
1606097310000|2020-11-23 02:08:30|5290.06|5252.06|5288.03|5250.03|5290.06|5252.06|5288.03|5250.03|10
1606097320000|2020-11-23 02:08:40|5287.93|5249.93|5285.28|5247.28|5287.93|5249.93|5285.28|5247.28|10
1606097330000|2020-11-23 02:08:50|5284.87|5246.87|5283.52|5245.52|5284.87|5246.87|5283.52|5245.52|10
1606097340000|2020-11-23 02:09:00|5283.48|5245.48|5283.15|5245.15|5283.79|5245.79|5283.15|5245.15|9
1606097350000|2020-11-23 02:09:10|5283.26|5245.26|5281.17|5243.17|5283.31|5245.31|5281.17|5243.17|10
1606097360000|2020-11-23 02:09:20|5281.22|5243.22|5277.78|5239.78|5281.22|5243.22|5277.77|5239.77|9
1606097370000|2020-11-23 02:09:30|5277.63|5239.63|5276.59|5238.59|5277.9|5239.9|5276.4|5238.4|10
1606097380000|2020-11-23 02:09:40|5276.58|5238.58|5276.55|5238.55|5276.58|5238.58|5276.06|5238.06|8
1606097390000|2020-11-23 02:09:50|5276.61|5238.61|5274.59|5236.59|5276.7|5238.7|5274.59|5236.59|9
1606097400000|2020-11-23 02:10:00|5274.43|5236.43|5272.8|5234.8|5274.43|5236.43|5272.8|5234.8|10
1606097410000|2020-11-23 02:10:10|5272.91|5234.91|5273.11|5235.11|5273.11|5235.11|5272.66|5234.66|10
1606097420000|2020-11-23 02:10:20|5273.35|5235.35|5274.12|5236.12|5274.12|5236.12|5273.29|5235.29|10
1606097430000|2020-11-23 02:10:30|5274.32|5236.32|5275.72|5237.72|5275.75|5237.75|5274.32|5236.32|10
1606097440000|2020-11-23 02:10:40|5276.08|5238.08|5277.34|5239.34|5277.34|5239.34|5276.07|5238.07|9
1606097450000|2020-11-23 02:10:50|5277.36|5239.36|5278.82|5240.82|5278.82|5240.82|5277.29|5239.29|10
1606097460000|2020-11-23 02:11:00|5279.06|5241.06|5278.12|5240.12|5279.13|5241.13|5278.12|5240.12|9
1606097470000|2020-11-23 02:11:10|5278.06|5240.06|5275.73|5237.73|5278.06|5240.06|5275.73|5237.73|10
1606097480000|2020-11-23 02:11:20|5275.83|5237.83|5275.85|5237.85|5276.41|5238.41|5275.68|5237.68|10
1606097490000|2020-11-23 02:11:30|5275.67|5237.67|5278.57|5240.57|5278.57|5240.57|5275.54|5237.54|10
1606097500000|2020-11-23 02:11:40|5278.27|5240.27|5279.45|5241.45|5279.45|5241.45|5278.27|5240.27|10
1606097510000|2020-11-23 02:11:50|5279.51|5241.51|5279.52|5241.52|5279.62|5241.62|5279.51|5241.51|9
1606097520000|2020-11-23 02:12:00|5279.49|5241.49|5278.9|5240.9|5279.53|5241.53|5278.9|5240.9|10
1606097530000|2020-11-23 02:12:10|5279.16|5241.16|5280.57|5242.57|5280.57|5242.57|5279.08|5241.08|10
1606097540000|2020-11-23 02:12:20|5281.28|5243.28|5282.49|5244.49|5282.6|5244.6|5281.28|5243.28|10
1606097550000|2020-11-23 02:12:30|5282.64|5244.64|5282.62|5244.62|5282.68|5244.68|5282.18|5244.18|10
1606097560000|2020-11-23 02:12:40|5282.37|5244.37|5282.75|5244.75|5282.75|5244.75|5282.37|5244.37|9
1606097570000|2020-11-23 02:12:50|5282.77|5244.77|5283.43|5245.43|5283.43|5245.43|5282.77|5244.77|10
1606097580000|2020-11-23 02:13:00|5283.68|5245.68|5285.31|5247.31|5285.31|5247.31|5283.68|5245.68|10
1606097590000|2020-11-23 02:13:10|5285.3|5247.3|5286.54|5248.54|5286.54|5248.54|5285.13|5247.13|10
1606097600000|2020-11-23 02:13:20|5286.81|5248.81|5289.05|5251.05|5289.05|5251.05|5286.81|5248.81|10
1606097610000|2020-11-23 02:13:30|5289.22|5251.22|5289.21|5251.21|5289.9|5251.9|5289.17|5251.17|9
1606097620000|2020-11-23 02:13:40|5289.24|5251.24|5289.35|5251.35|5289.54|5251.54|5289.24|5251.24|10
1606097630000|2020-11-23 02:13:50|5289.41|5251.41|5288.64|5250.64|5289.41|5251.41|5288.41|5250.41|9
1606097640000|2020-11-23 02:14:00|5288.38|5250.38|5288.14|5250.14|5288.42|5250.42|5287.97|5249.97|9
1606097650000|2020-11-23 02:14:10|5288.13|5250.13|5288.29|5250.29|5288.45|5250.45|5288.1|5250.1|10
1606097660000|2020-11-23 02:14:20|5288.15|5250.15|5288.88|5250.88|5288.88|5250.88|5287.95|5249.95|10
1606097670000|2020-11-23 02:14:30|5289.09|5251.09|5290.43|5252.43|5290.43|5252.43|5289.09|5251.09|9
1606097680000|2020-11-23 02:14:40|5290.39|5252.39|5289.69|5251.69|5290.6|5252.6|5289.69|5251.69|10
1606097690000|2020-11-23 02:14:50|5289.63|5251.63|5288.41|5250.41|5289.63|5251.63|5288.36|5250.36|9
1606097700000|2020-11-23 02:15:00|5288.28|5250.28|5287.39|5249.39|5288.28|5250.28|5287.39|5249.39|10
1606097710000|2020-11-23 02:15:10|5287.31|5249.31|5284.54|5246.54|5287.31|5249.31|5284.54|5246.54|10
1606097720000|2020-11-23 02:15:20|5284.26|5246.26|5285.72|5247.72|5285.72|5247.72|5283.26|5245.26|10
1606097730000|2020-11-23 02:15:30|5286.57|5248.57|5292.19|5254.19|5292.19|5254.19|5286.57|5248.57|10
1606097740000|2020-11-23 02:15:40|5292.9|5254.9|5293.93|5255.93|5294.04|5256.04|5292.9|5254.9|10
1606097750000|2020-11-23 02:15:50|5293.95|5255.95|5296.09|5258.09|5296.09|5258.09|5293.95|5255.95|10
1606097760000|2020-11-23 02:16:00|5296.11|5258.11|5295.66|5257.66|5296.28|5258.28|5295.63|5257.63|10
1606097770000|2020-11-23 02:16:10|5295.42|5257.42|5294.01|5256.01|5295.48|5257.48|5294.01|5256.01|9
1606097780000|2020-11-23 02:16:20|5294.1|5256.1|5293.33|5255.33|5294.1|5256.1|5292.96|5254.96|10
1606097790000|2020-11-23 02:16:30|5293.21|5255.21|5294.42|5256.42|5294.42|5256.42|5293.18|5255.18|10
1606097800000|2020-11-23 02:16:40|5294.62|5256.62|5297.43|5259.43|5297.43|5259.43|5294.62|5256.62|10
1606097810000|2020-11-23 02:16:50|5297.54|5259.54|5298.09|5260.09|5298.17|5260.17|5297.54|5259.54|10
1606097820000|2020-11-23 02:17:00|5298.08|5260.08|5297.56|5259.56|5298.25|5260.25|5297.56|5259.56|10
1606097830000|2020-11-23 02:17:10|5297.79|5259.79|5296.89|5258.89|5297.79|5259.79|5296.89|5258.89|8
1606097840000|2020-11-23 02:17:20|5296.95|5258.95|5295.78|5257.78|5296.95|5258.95|5295.59|5257.59|10
1606097850000|2020-11-23 02:17:30|5295.66|5257.66|5295.39|5257.39|5295.7|5257.7|5295.37|5257.37|10
1606097860000|2020-11-23 02:17:40|5295.5|5257.5|5295.95|5257.95|5295.95|5257.95|5295.14|5257.14|10
1606097870000|2020-11-23 02:17:50|5296.04|5258.04|5295.39|5257.39|5296.04|5258.04|5295.39|5257.39|10
1606097880000|2020-11-23 02:18:00|5295.56|5257.56|5295.32|5257.32|5295.57|5257.57|5295|5257|9
1606097890000|2020-11-23 02:18:10|5295.43|5257.43|5293.18|5255.18|5295.43|5257.43|5293.18|5255.18|10
1606097900000|2020-11-23 02:18:20|5292.74|5254.74|5291.82|5253.82|5292.84|5254.84|5291.82|5253.82|10
1606097910000|2020-11-23 02:18:30|5291.47|5253.47|5290.07|5252.07|5291.47|5253.47|5290.07|5252.07|10
1606097920000|2020-11-23 02:18:40|5290.16|5252.16|5288.99|5250.99|5290.16|5252.16|5288.94|5250.94|10
1606097930000|2020-11-23 02:18:50|5288.97|5250.97|5287.69|5249.69|5288.97|5250.97|5287.42|5249.42|10
1606097940000|2020-11-23 02:19:00|5287.83|5249.83|5288.14|5250.14|5288.14|5250.14|5287.2|5249.2|10
1606097950000|2020-11-23 02:19:10|5288.57|5250.57|5287.95|5249.95|5288.65|5250.65|5287.95|5249.95|10
1606097960000|2020-11-23 02:19:20|5287.84|5249.84|5285.47|5247.47|5287.84|5249.84|5285.47|5247.47|10
1606097970000|2020-11-23 02:19:30|5285.81|5247.81|5285.31|5247.31|5285.81|5247.81|5285.15|5247.15|8
1606097980000|2020-11-23 02:19:40|5285.63|5247.63|5286.39|5248.39|5286.54|5248.54|5285.52|5247.52|10
1606097990000|2020-11-23 02:19:50|5286.28|5248.28|5286.49|5248.49|5286.49|5248.49|5285.99|5247.99|10
1606098000000|2020-11-23 02:20:00|5286.43|5248.43|5285.83|5247.83|5286.49|5248.49|5285.76|5247.76|8
1606098010000|2020-11-23 02:20:10|5285.59|5247.59|5283.89|5245.89|5285.6|5247.6|5283.89|5245.89|10
1606098020000|2020-11-23 02:20:20|5283.96|5245.96|5283.9|5245.9|5284.02|5246.02|5283.47|5245.47|10
1606098030000|2020-11-23 02:20:30|5283.93|5245.93|5284.78|5246.78|5284.78|5246.78|5283.87|5245.87|9
1606098040000|2020-11-23 02:20:40|5284.69|5246.69|5285.37|5247.37|5285.37|5247.37|5284.57|5246.57|9
1606098050000|2020-11-23 02:20:50|5285.3|5247.3|5285.41|5247.41|5285.68|5247.68|5285.3|5247.3|9
1606098060000|2020-11-23 02:21:00|5285.35|5247.35|5284.04|5246.04|5285.35|5247.35|5284.04|5246.04|10
1606098070000|2020-11-23 02:21:10|5283.95|5245.95|5283.54|5245.54|5284.08|5246.08|5283.54|5245.54|9
1606098080000|2020-11-23 02:21:20|5283.06|5245.06|5281.36|5243.36|5283.17|5245.17|5281.36|5243.36|10
1606098090000|2020-11-23 02:21:30|5280.92|5242.92|5279.58|5241.58|5280.92|5242.92|5279.44|5241.44|10
1606098100000|2020-11-23 02:21:40|5279.47|5241.47|5279.19|5241.19|5279.52|5241.52|5279.19|5241.19|10
1606098110000|2020-11-23 02:21:50|5279.33|5241.33|5277.75|5239.75|5279.33|5241.33|5277.75|5239.75|10
1606098120000|2020-11-23 02:22:00|5277.47|5239.47|5275.11|5237.11|5277.58|5239.58|5275.11|5237.11|9
1606098130000|2020-11-23 02:22:10|5274.97|5236.97|5273.71|5235.71|5274.97|5236.97|5273.71|5235.71|10
1606098140000|2020-11-23 02:22:20|5273.66|5235.66|5271.58|5233.58|5273.66|5235.66|5271.58|5233.58|10
1606098150000|2020-11-23 02:22:30|5271.24|5233.24|5269.05|5231.05|5271.24|5233.24|5269.05|5231.05|10
1606098160000|2020-11-23 02:22:40|5269.07|5231.07|5268.03|5230.03|5269.07|5231.07|5267.95|5229.95|10
1606098170000|2020-11-23 02:22:50|5268.01|5230.01|5268.67|5230.67|5268.84|5230.84|5267.81|5229.81|10
1606098180000|2020-11-23 02:23:00|5268.58|5230.58|5269.27|5231.27|5269.27|5231.27|5268.47|5230.47|10
1606098190000|2020-11-23 02:23:10|5269.18|5231.18|5271.19|5233.19|5271.19|5233.19|5269.06|5231.06|10
1606098200000|2020-11-23 02:23:20|5271.8|5233.8|5271.95|5233.95|5272.06|5234.06|5271.55|5233.55|9
1606098210000|2020-11-23 02:23:30|5271.88|5233.88|5271.14|5233.14|5271.88|5233.88|5271.01|5233.01|10
1606098220000|2020-11-23 02:23:40|5271.24|5233.24|5270.16|5232.16|5271.3|5233.3|5270.16|5232.16|9
1606098230000|2020-11-23 02:23:50|5269.81|5231.81|5268.71|5230.71|5269.81|5231.81|5268.71|5230.71|9
1606098240000|2020-11-23 02:24:00|5268.72|5230.72|5268.19|5230.19|5268.72|5230.72|5267.88|5229.88|10
1606098250000|2020-11-23 02:24:10|5268.01|5230.01|5268.48|5230.48|5268.78|5230.78|5268.01|5230.01|10
1606098260000|2020-11-23 02:24:20|5268.02|5230.02|5268.06|5230.06|5268.16|5230.16|5267.53|5229.53|10
1606098270000|2020-11-23 02:24:30|5268.09|5230.09|5266.96|5228.96|5268.09|5230.09|5266.96|5228.96|10
1606098280000|2020-11-23 02:24:40|5266.93|5228.93|5264.4|5226.4|5266.93|5228.93|5264.4|5226.4|10
1606098290000|2020-11-23 02:24:50|5264.18|5226.18|5263.37|5225.37|5264.29|5226.29|5263.37|5225.37|10
1606098300000|2020-11-23 02:25:00|5262.98|5224.98|5260.98|5222.98|5262.98|5224.98|5260.98|5222.98|10
1606098310000|2020-11-23 02:25:10|5260.9|5222.9|5260.47|5222.47|5261.06|5223.06|5260.47|5222.47|10
1606098320000|2020-11-23 02:25:20|5259.85|5221.85|5258.16|5220.16|5260.01|5222.01|5258.11|5220.11|10
1606098330000|2020-11-23 02:25:30|5257.82|5219.82|5258.63|5220.63|5258.63|5220.63|5257.48|5219.48|10
1606098340000|2020-11-23 02:25:40|5258.86|5220.86|5259.17|5221.17|5259.85|5221.85|5258.86|5220.86|10
1606098350000|2020-11-23 02:25:50|5259.47|5221.47|5258.38|5220.38|5259.47|5221.47|5258.25|5220.25|10
1606098360000|2020-11-23 02:26:00|5258.63|5220.63|5260.72|5222.72|5260.81|5222.81|5258.63|5220.63|10
1606098370000|2020-11-23 02:26:10|5260.3|5222.3|5263.66|5225.66|5263.66|5225.66|5260.3|5222.3|10
1606098380000|2020-11-23 02:26:20|5263.75|5225.75|5266.87|5228.87|5266.87|5228.87|5263.75|5225.75|10
1606098390000|2020-11-23 02:26:30|5266.91|5228.91|5268.03|5230.03|5268.12|5230.12|5266.91|5228.91|9
1606098400000|2020-11-23 02:26:40|5268.04|5230.04|5270.27|5232.27|5270.27|5232.27|5268.04|5230.04|10
1606098410000|2020-11-23 02:26:50|5270.39|5232.39|5271.42|5233.42|5271.53|5233.53|5270.39|5232.39|10
1606098420000|2020-11-23 02:27:00|5271.41|5233.41|5270.59|5232.59|5271.5|5233.5|5270.59|5232.59|10
1606098430000|2020-11-23 02:27:10|5270.26|5232.26|5269.44|5231.44|5270.43|5232.43|5269.44|5231.44|10
1606098440000|2020-11-23 02:27:20|5269.48|5231.48|5269.55|5231.55|5269.69|5231.69|5269.47|5231.47|10
1606098450000|2020-11-23 02:27:30|5269.57|5231.57|5267.92|5229.92|5269.57|5231.57|5267.92|5229.92|10
1606098460000|2020-11-23 02:27:40|5267.77|5229.77|5266.71|5228.71|5267.77|5229.77|5266.58|5228.58|10
1606098470000|2020-11-23 02:27:50|5266.7|5228.7|5267.22|5229.22|5267.22|5229.22|5266.64|5228.64|8
1606098480000|2020-11-23 02:28:00|5267.23|5229.23|5268.77|5230.77|5268.77|5230.77|5267.02|5229.02|10
1606098490000|2020-11-23 02:28:10|5268.8|5230.8|5269.47|5231.47|5269.47|5231.47|5268.71|5230.71|9
1606098500000|2020-11-23 02:28:20|5269.5|5231.5|5270.67|5232.67|5270.67|5232.67|5269.5|5231.5|9
1606098510000|2020-11-23 02:28:30|5270.87|5232.87|5271.37|5233.37|5271.37|5233.37|5270.58|5232.58|10
1606098520000|2020-11-23 02:28:40|5271.57|5233.57|5274.09|5236.09|5274.09|5236.09|5271.57|5233.57|10
1606098530000|2020-11-23 02:28:50|5274.27|5236.27|5275.1|5237.1|5275.2|5237.2|5274.27|5236.27|10
1606098540000|2020-11-23 02:29:00|5275.17|5237.17|5273.89|5235.89|5275.31|5237.31|5273.89|5235.89|10
1606098550000|2020-11-23 02:29:10|5273.39|5235.39|5272.87|5234.87|5273.42|5235.42|5272.87|5234.87|10
1606098560000|2020-11-23 02:29:20|5272.82|5234.82|5270.6|5232.6|5272.82|5234.82|5270.6|5232.6|10
1606098570000|2020-11-23 02:29:30|5270.13|5232.13|5271|5233|5271|5233|5269.94|5231.94|10
1606098580000|2020-11-23 02:29:40|5271.19|5233.19|5271.26|5233.26|5271.8|5233.8|5271.19|5233.19|10
1606098590000|2020-11-23 02:29:50|5271.34|5233.34|5270.67|5232.67|5271.49|5233.49|5270.67|5232.67|10
1606098600000|2020-11-23 02:30:00|5270.14|5232.14|5267.62|5229.62|5270.14|5232.14|5267.62|5229.62|10
1606098610000|2020-11-23 02:30:10|5266.96|5228.96|5265.27|5227.27|5267.04|5229.04|5265.27|5227.27|10
1606098620000|2020-11-23 02:30:20|5265.28|5227.28|5263.57|5225.57|5265.28|5227.28|5263.57|5225.57|10
1606098630000|2020-11-23 02:30:30|5263.26|5225.26|5261.21|5223.21|5263.26|5225.26|5261.21|5223.21|10
1606098640000|2020-11-23 02:30:40|5260.76|5222.76|5257.97|5219.97|5260.76|5222.76|5257.97|5219.97|10
1606098650000|2020-11-23 02:30:50|5257.84|5219.84|5256.05|5218.05|5257.84|5219.84|5256.05|5218.05|9
1606098660000|2020-11-23 02:31:00|5255.8|5217.8|5255.54|5217.54|5255.8|5217.8|5255.01|5217.01|10
1606098670000|2020-11-23 02:31:10|5255.43|5217.43|5255.19|5217.19|5255.43|5217.43|5254.92|5216.92|10
1606098680000|2020-11-23 02:31:20|5255.37|5217.37|5254.51|5216.51|5255.37|5217.37|5254.51|5216.51|10
1606098690000|2020-11-23 02:31:30|5254.55|5216.55|5257.18|5219.18|5257.18|5219.18|5254.55|5216.55|10
1606098700000|2020-11-23 02:31:40|5257.63|5219.63|5258.37|5220.37|5258.37|5220.37|5257.63|5219.63|10
1606098710000|2020-11-23 02:31:50|5258.42|5220.42|5259.04|5221.04|5259.04|5221.04|5258.42|5220.42|10
1606098720000|2020-11-23 02:32:00|5259.42|5221.42|5260.69|5222.69|5260.69|5222.69|5259.42|5221.42|10
1606098730000|2020-11-23 02:32:10|5260.82|5222.82|5262.86|5224.86|5262.86|5224.86|5260.82|5222.82|10
1606098740000|2020-11-23 02:32:20|5262.96|5224.96|5267.71|5229.71|5267.71|5229.71|5262.96|5224.96|10
1606098750000|2020-11-23 02:32:30|5268.66|5230.66|5271.69|5233.69|5271.69|5233.69|5268.66|5230.66|9
1606098760000|2020-11-23 02:32:40|5272.34|5234.34|5274.95|5236.95|5274.95|5236.95|5272.34|5234.34|10
1606098770000|2020-11-23 02:32:50|5274.99|5236.99|5274.44|5236.44|5274.99|5236.99|5274.44|5236.44|9
1606098780000|2020-11-23 02:33:00|5274.31|5236.31|5274.34|5236.34|5274.34|5236.34|5273.48|5235.48|10
1606098790000|2020-11-23 02:33:10|5274.41|5236.41|5275.78|5237.78|5275.84|5237.84|5274.41|5236.41|10
1606098800000|2020-11-23 02:33:20|5275.84|5237.84|5275.75|5237.75|5276.3|5238.3|5275.75|5237.75|7
1606098810000|2020-11-23 02:33:30|5275.7|5237.7|5275.61|5237.61|5275.77|5237.77|5275.46|5237.46|10
1606098820000|2020-11-23 02:33:40|5275.64|5237.64|5275.83|5237.83|5275.83|5237.83|5275.31|5237.31|10
1606098830000|2020-11-23 02:33:50|5276.24|5238.24|5276.84|5238.84|5277.07|5239.07|5276.24|5238.24|10
1606098840000|2020-11-23 02:34:00|5276.43|5238.43|5274.6|5236.6|5276.43|5238.43|5274.6|5236.6|10
1606098850000|2020-11-23 02:34:10|5273.81|5235.81|5273.13|5235.13|5273.85|5235.85|5272.86|5234.86|10
1606098860000|2020-11-23 02:34:20|5273.09|5235.09|5271.81|5233.81|5273.09|5235.09|5271.81|5233.81|10
1606098870000|2020-11-23 02:34:30|5271.82|5233.82|5268.98|5230.98|5271.82|5233.82|5268.98|5230.98|10
1606098880000|2020-11-23 02:34:40|5268.28|5230.28|5267.05|5229.05|5268.28|5230.28|5267.05|5229.05|10
1606098890000|2020-11-23 02:34:50|5266.71|5228.71|5265.94|5227.94|5266.92|5228.92|5265.94|5227.94|8
1606098900000|2020-11-23 02:35:00|5266.09|5228.09|5263.9|5225.9|5266.09|5228.09|5263.9|5225.9|10
1606098910000|2020-11-23 02:35:10|5263.45|5225.45|5262.84|5224.84|5263.45|5225.45|5262.67|5224.67|10
1606098920000|2020-11-23 02:35:20|5262.91|5224.91|5261.19|5223.19|5262.91|5224.91|5261.17|5223.17|10
1606098930000|2020-11-23 02:35:30|5261.12|5223.12|5260.56|5222.56|5261.15|5223.15|5260.55|5222.55|10
1606098940000|2020-11-23 02:35:40|5260.48|5222.48|5259.71|5221.71|5260.54|5222.54|5259.71|5221.71|10
1606098950000|2020-11-23 02:35:50|5259.45|5221.45|5258.28|5220.28|5259.45|5221.45|5258.28|5220.28|10
1606098960000|2020-11-23 02:36:00|5258.1|5220.1|5258.23|5220.23|5258.31|5220.31|5258.1|5220.1|10
1606098970000|2020-11-23 02:36:10|5258.29|5220.29|5258.52|5220.52|5258.78|5220.78|5258.29|5220.29|9
1606098980000|2020-11-23 02:36:20|5258.05|5220.05|5257.69|5219.69|5258.05|5220.05|5257.65|5219.65|10
1606098990000|2020-11-23 02:36:30|5257.71|5219.71|5257.21|5219.21|5257.82|5219.82|5257.21|5219.21|9
1606099000000|2020-11-23 02:36:40|5256.87|5218.87|5256.58|5218.58|5257.03|5219.03|5256.58|5218.58|10
1606099010000|2020-11-23 02:36:50|5256.46|5218.46|5255|5217|5256.46|5218.46|5255|5217|10
1606099020000|2020-11-23 02:37:00|5254.66|5216.66|5253.49|5215.49|5254.66|5216.66|5253.49|5215.49|10
1606099030000|2020-11-23 02:37:10|5252.94|5214.94|5252.81|5214.81|5252.96|5214.96|5252.53|5214.53|10
1606099040000|2020-11-23 02:37:20|5252.8|5214.8|5252.8|5214.8|5253.12|5215.12|5252.74|5214.74|9
1606099050000|2020-11-23 02:37:30|5253.19|5215.19|5254.43|5216.43|5254.43|5216.43|5253.19|5215.19|9
1606099060000|2020-11-23 02:37:40|5254.48|5216.48|5255.43|5217.43|5255.46|5217.46|5254.48|5216.48|10
1606099070000|2020-11-23 02:37:50|5256.09|5218.09|5257.47|5219.47|5257.47|5219.47|5256.09|5218.09|9
1606099080000|2020-11-23 02:38:00|5257.7|5219.7|5258.85|5220.85|5258.85|5220.85|5257.7|5219.7|9
1606099090000|2020-11-23 02:38:10|5258.97|5220.97|5259.66|5221.66|5259.66|5221.66|5258.87|5220.87|8
1606099100000|2020-11-23 02:38:20|5259.65|5221.65|5261.26|5223.26|5261.26|5223.26|5259.65|5221.65|10
1606099110000|2020-11-23 02:38:30|5261.57|5223.57|5262.62|5224.62|5262.62|5224.62|5261.52|5223.52|10
1606099120000|2020-11-23 02:38:40|5262.65|5224.65|5263.61|5225.61|5263.61|5225.61|5262.65|5224.65|9
1606099130000|2020-11-23 02:38:50|5263.8|5225.8|5264.5|5226.5|5264.5|5226.5|5263.8|5225.8|9
1606099140000|2020-11-23 02:39:00|5264.53|5226.53|5264.28|5226.28|5265.14|5227.14|5264.28|5226.28|9
1606099150000|2020-11-23 02:39:10|5264.13|5226.13|5264.03|5226.03|5264.25|5226.25|5263.95|5225.95|10
1606099160000|2020-11-23 02:39:20|5264.07|5226.07|5261.83|5223.83|5264.07|5226.07|5261.83|5223.83|10
1606099170000|2020-11-23 02:39:30|5261.64|5223.64|5259.36|5221.36|5261.64|5223.64|5259.36|5221.36|10
1606099180000|2020-11-23 02:39:40|5258.86|5220.86|5256.37|5218.37|5258.86|5220.86|5256.37|5218.37|10
1606099190000|2020-11-23 02:39:50|5256.29|5218.29|5255.04|5217.04|5256.29|5218.29|5255.04|5217.04|10
1606099200000|2020-11-23 02:40:00|5254.73|5216.73|5254.74|5216.74|5254.88|5216.88|5254.61|5216.61|10
1606099210000|2020-11-23 02:40:10|5254.78|5216.78|5252.26|5214.26|5254.78|5216.78|5252.26|5214.26|10
1606099220000|2020-11-23 02:40:20|5251.37|5213.37|5250.07|5212.07|5251.52|5213.52|5250.07|5212.07|10
1606099230000|2020-11-23 02:40:30|5249.57|5211.57|5249.32|5211.32|5249.6|5211.6|5249.18|5211.18|9
1606099240000|2020-11-23 02:40:40|5249.55|5211.55|5249.43|5211.43|5249.68|5211.68|5249.38|5211.38|8
1606099250000|2020-11-23 02:40:50|5249.48|5211.48|5249.81|5211.81|5249.81|5211.81|5249.48|5211.48|8
1606099260000|2020-11-23 02:41:00|5249.7|5211.7|5250.12|5212.12|5250.12|5212.12|5249.53|5211.53|9
1606099270000|2020-11-23 02:41:10|5250.02|5212.02|5249.79|5211.79|5250.5|5212.5|5249.79|5211.79|10
1606099280000|2020-11-23 02:41:20|5249.76|5211.76|5250.17|5212.17|5250.17|5212.17|5249.55|5211.55|10
1606099290000|2020-11-23 02:41:30|5250.13|5212.13|5250.69|5212.69|5250.69|5212.69|5250|5212|10
1606099300000|2020-11-23 02:41:40|5250.67|5212.67|5251.46|5213.46|5251.46|5213.46|5250.47|5212.47|10
1606099310000|2020-11-23 02:41:50|5251.6|5213.6|5253.13|5215.13|5253.13|5215.13|5251.51|5213.51|10
1606099320000|2020-11-23 02:42:00|5253.7|5215.7|5257.1|5219.1|5257.1|5219.1|5253.7|5215.7|10
1606099330000|2020-11-23 02:42:10|5257.49|5219.49|5257.37|5219.37|5257.77|5219.77|5257.33|5219.33|9
1606099340000|2020-11-23 02:42:20|5256.81|5218.81|5256.33|5218.33|5256.81|5218.81|5256.33|5218.33|10
1606099350000|2020-11-23 02:42:30|5256.09|5218.09|5255.06|5217.06|5256.09|5218.09|5254.96|5216.96|10
1606099360000|2020-11-23 02:42:40|5254.95|5216.95|5253.47|5215.47|5254.95|5216.95|5253.34|5215.34|10
1606099370000|2020-11-23 02:42:50|5253.51|5215.51|5252.5|5214.5|5253.73|5215.73|5252.5|5214.5|10
1606099380000|2020-11-23 02:43:00|5252.59|5214.59|5251.2|5213.2|5252.59|5214.59|5251.2|5213.2|10
1606099390000|2020-11-23 02:43:10|5250.61|5212.61|5247.81|5209.81|5250.61|5212.61|5247.81|5209.81|9
1606099400000|2020-11-23 02:43:20|5247.62|5209.62|5245.26|5207.26|5247.62|5209.62|5245.26|5207.26|10
1606099410000|2020-11-23 02:43:30|5245.22|5207.22|5243.14|5205.14|5245.22|5207.22|5243.04|5205.04|10
1606099420000|2020-11-23 02:43:40|5243.21|5205.21|5242.08|5204.08|5243.21|5205.21|5242.08|5204.08|10
1606099430000|2020-11-23 02:43:50|5241.92|5203.92|5241.34|5203.34|5242.01|5204.01|5241.34|5203.34|10
1606099440000|2020-11-23 02:44:00|5241.4|5203.4|5241.33|5203.33|5241.44|5203.44|5240.98|5202.98|9
1606099450000|2020-11-23 02:44:10|5241.64|5203.64|5244.62|5206.62|5244.62|5206.62|5241.64|5203.64|10
1606099460000|2020-11-23 02:44:20|5244.83|5206.83|5247|5209|5247|5209|5244.83|5206.83|10
1606099470000|2020-11-23 02:44:30|5246.89|5208.89|5246.37|5208.37|5246.89|5208.89|5246.37|5208.37|8
1606099480000|2020-11-23 02:44:40|5246.34|5208.34|5245.52|5207.52|5246.34|5208.34|5245.52|5207.52|10
1606099490000|2020-11-23 02:44:50|5245.53|5207.53|5245.35|5207.35|5245.53|5207.53|5244.97|5206.97|10
1606099500000|2020-11-23 02:45:00|5245.6|5207.6|5246.91|5208.91|5246.91|5208.91|5245.6|5207.6|10
1606099510000|2020-11-23 02:45:10|5246.92|5208.92|5250.19|5212.19|5250.19|5212.19|5246.92|5208.92|10
1606099520000|2020-11-23 02:45:20|5250.45|5212.45|5251.83|5213.83|5251.83|5213.83|5250.29|5212.29|10
1606099530000|2020-11-23 02:45:30|5251.77|5213.77|5254.33|5216.33|5254.33|5216.33|5251.77|5213.77|10
1606099540000|2020-11-23 02:45:40|5254.72|5216.72|5255.32|5217.32|5255.32|5217.32|5254.34|5216.34|9
1606099550000|2020-11-23 02:45:50|5255.07|5217.07|5252.23|5214.23|5255.07|5217.07|5252.23|5214.23|10
1606099560000|2020-11-23 02:46:00|5252.17|5214.17|5250.7|5212.7|5252.24|5214.24|5250.7|5212.7|10
1606099570000|2020-11-23 02:46:10|5250.14|5212.14|5248.37|5210.37|5250.14|5212.14|5248.37|5210.37|10
1606099580000|2020-11-23 02:46:20|5248.49|5210.49|5247.22|5209.22|5248.49|5210.49|5247.22|5209.22|10
1606099590000|2020-11-23 02:46:30|5247.02|5209.02|5246.6|5208.6|5247.1|5209.1|5246.31|5208.31|10
1606099600000|2020-11-23 02:46:40|5246.53|5208.53|5244.49|5206.49|5246.53|5208.53|5244.48|5206.48|10
1606099610000|2020-11-23 02:46:50|5244.31|5206.31|5244.44|5206.44|5244.57|5206.57|5244.29|5206.29|10
1606099620000|2020-11-23 02:47:00|5244.57|5206.57|5245.21|5207.21|5245.8|5207.8|5244.57|5206.57|9
1606099630000|2020-11-23 02:47:10|5244.82|5206.82|5243.42|5205.42|5244.82|5206.82|5243.42|5205.42|10
1606099640000|2020-11-23 02:47:20|5243.35|5205.35|5243.2|5205.2|5243.36|5205.36|5243.14|5205.14|10
1606099650000|2020-11-23 02:47:30|5243.24|5205.24|5244.8|5206.8|5244.8|5206.8|5243.24|5205.24|10
1606099660000|2020-11-23 02:47:40|5244.81|5206.81|5244.56|5206.56|5245.18|5207.18|5244.56|5206.56|9
1606099670000|2020-11-23 02:47:50|5244.27|5206.27|5243.54|5205.54|5244.27|5206.27|5243.39|5205.39|9
1606099680000|2020-11-23 02:48:00|5243.15|5205.15|5242.87|5204.87|5243.15|5205.15|5242.86|5204.86|10
1606099690000|2020-11-23 02:48:10|5242.42|5204.42|5243.02|5205.02|5243.02|5205.02|5242.42|5204.42|10
1606099700000|2020-11-23 02:48:20|5243.01|5205.01|5243.92|5205.92|5243.92|5205.92|5242.99|5204.99|10
1606099710000|2020-11-23 02:48:30|5244.18|5206.18|5246.36|5208.36|5246.36|5208.36|5244.18|5206.18|9
1606099720000|2020-11-23 02:48:40|5246.49|5208.49|5248.57|5210.57|5248.57|5210.57|5246.49|5208.49|10
1606099730000|2020-11-23 02:48:50|5248.66|5210.66|5248.66|5210.66|5249.68|5211.68|5248.66|5210.66|10
1606099740000|2020-11-23 02:49:00|5248.34|5210.34|5247.16|5209.16|5248.34|5210.34|5247.16|5209.16|9
1606099750000|2020-11-23 02:49:10|5247.01|5209.01|5244.54|5206.54|5247.01|5209.01|5244.54|5206.54|10
1606099760000|2020-11-23 02:49:20|5244.32|5206.32|5245.2|5207.2|5245.2|5207.2|5244.32|5206.32|10
1606099770000|2020-11-23 02:49:30|5245.13|5207.13|5245.44|5207.44|5245.46|5207.46|5245.13|5207.13|9
1606099780000|2020-11-23 02:49:40|5245.21|5207.21|5244.4|5206.4|5245.22|5207.22|5244.4|5206.4|10
1606099790000|2020-11-23 02:49:50|5243.97|5205.97|5243.23|5205.23|5243.97|5205.97|5243.23|5205.23|10
1606099800000|2020-11-23 02:50:00|5243.28|5205.28|5243.59|5205.59|5243.59|5205.59|5243.28|5205.28|9
1606099810000|2020-11-23 02:50:10|5243.58|5205.58|5244|5206|5244|5206|5243.58|5205.58|9
1606099820000|2020-11-23 02:50:20|5244.22|5206.22|5245.26|5207.26|5245.26|5207.26|5244.22|5206.22|10
1606099830000|2020-11-23 02:50:30|5245.55|5207.55|5248.37|5210.37|5248.37|5210.37|5245.55|5207.55|10
1606099840000|2020-11-23 02:50:40|5249.08|5211.08|5250.96|5212.96|5251.02|5213.02|5249.08|5211.08|10
1606099850000|2020-11-23 02:50:50|5251.42|5213.42|5253.81|5215.81|5253.81|5215.81|5251.42|5213.42|10
1606099860000|2020-11-23 02:51:00|5253.46|5215.46|5256.07|5218.07|5256.07|5218.07|5253.46|5215.46|10
1606099870000|2020-11-23 02:51:10|5256.87|5218.87|5258.62|5220.62|5258.62|5220.62|5256.87|5218.87|10
1606099880000|2020-11-23 02:51:20|5259.03|5221.03|5261.06|5223.06|5261.22|5223.22|5259.03|5221.03|10
1606099890000|2020-11-23 02:51:30|5260.56|5222.56|5261.43|5223.43|5261.66|5223.66|5260.54|5222.54|9
1606099900000|2020-11-23 02:51:40|5261.51|5223.51|5265.39|5227.39|5265.39|5227.39|5261.51|5223.51|10
1606099910000|2020-11-23 02:51:50|5265.56|5227.56|5266.86|5228.86|5266.94|5228.94|5265.56|5227.56|10
1606099920000|2020-11-23 02:52:00|5267.01|5229.01|5269.06|5231.06|5269.27|5231.27|5267.01|5229.01|10
1606099930000|2020-11-23 02:52:10|5269.17|5231.17|5269.58|5231.58|5269.75|5231.75|5269.17|5231.17|10
1606099940000|2020-11-23 02:52:20|5269.45|5231.45|5269.65|5231.65|5269.72|5231.72|5269.07|5231.07|10
1606099950000|2020-11-23 02:52:30|5269.58|5231.58|5270.06|5232.06|5270.06|5232.06|5269.54|5231.54|9
1606099960000|2020-11-23 02:52:40|5269.98|5231.98|5270.01|5232.01|5270.11|5232.11|5269.5|5231.5|10
1606099970000|2020-11-23 02:52:50|5269.85|5231.85|5269.34|5231.34|5269.85|5231.85|5269.34|5231.34|9
1606099980000|2020-11-23 02:53:00|5269.23|5231.23|5268.27|5230.27|5269.23|5231.23|5268.27|5230.27|9
1606099990000|2020-11-23 02:53:10|5268.18|5230.18|5268.81|5230.81|5268.81|5230.81|5267.86|5229.86|10
1606100000000|2020-11-23 02:53:20|5268.95|5230.95|5269.2|5231.2|5269.2|5231.2|5268.89|5230.89|10
1606100010000|2020-11-23 02:53:30|5269.22|5231.22|5268.76|5230.76|5269.57|5231.57|5268.65|5230.65|10
1606100020000|2020-11-23 02:53:40|5268.64|5230.64|5268.78|5230.78|5268.78|5230.78|5268.19|5230.19|10
1606100030000|2020-11-23 02:53:50|5268.73|5230.73|5268.61|5230.61|5268.94|5230.94|5268.5|5230.5|10
1606100040000|2020-11-23 02:54:00|5268.56|5230.56|5268.85|5230.85|5268.85|5230.85|5268.35|5230.35|10
1606100050000|2020-11-23 02:54:10|5268.84|5230.84|5267.65|5229.65|5269.23|5231.23|5267.65|5229.65|10
1606100060000|2020-11-23 02:54:20|5267.45|5229.45|5267.25|5229.25|5267.45|5229.45|5267.06|5229.06|8
1606100070000|2020-11-23 02:54:30|5267.68|5229.68|5267.92|5229.92|5268.14|5230.14|5267.68|5229.68|10
1606100080000|2020-11-23 02:54:40|5267.78|5229.78|5266.76|5228.76|5267.88|5229.88|5266.76|5228.76|10
1606100090000|2020-11-23 02:54:50|5266.8|5228.8|5265.99|5227.99|5266.85|5228.85|5265.99|5227.99|10
1606100100000|2020-11-23 02:55:00|5265.88|5227.88|5264.71|5226.71|5265.88|5227.88|5264.71|5226.71|9
1606100110000|2020-11-23 02:55:10|5264.54|5226.54|5266.1|5228.1|5266.17|5228.17|5264.37|5226.37|9
1606100120000|2020-11-23 02:55:20|5266.24|5228.24|5267.53|5229.53|5267.53|5229.53|5266.24|5228.24|10
1606100130000|2020-11-23 02:55:30|5267.87|5229.87|5268.41|5230.41|5268.41|5230.41|5267.77|5229.77|9
1606100140000|2020-11-23 02:55:40|5268.62|5230.62|5268.89|5230.89|5269.2|5231.2|5268.62|5230.62|10
1606100150000|2020-11-23 02:55:50|5268.9|5230.9|5267.43|5229.43|5268.9|5230.9|5267.43|5229.43|10
1606100160000|2020-11-23 02:56:00|5267.24|5229.24|5265.82|5227.82|5267.24|5229.24|5265.81|5227.81|10
1606100170000|2020-11-23 02:56:10|5265.43|5227.43|5263.58|5225.58|5265.43|5227.43|5263.58|5225.58|10
1606100180000|2020-11-23 02:56:20|5263.53|5225.53|5259.55|5221.55|5263.53|5225.53|5259.55|5221.55|10
1606100190000|2020-11-23 02:56:30|5259.29|5221.29|5259.1|5221.1|5259.29|5221.29|5259.06|5221.06|10
1606100200000|2020-11-23 02:56:40|5259.14|5221.14|5260.39|5222.39|5260.44|5222.44|5259.14|5221.14|10
1606100210000|2020-11-23 02:56:50|5260.36|5222.36|5261.1|5223.1|5261.1|5223.1|5260.36|5222.36|10
1606100220000|2020-11-23 02:57:00|5261.19|5223.19|5260.53|5222.53|5261.43|5223.43|5260.53|5222.53|9
1606100230000|2020-11-23 02:57:10|5260.28|5222.28|5258.22|5220.22|5260.28|5222.28|5258.22|5220.22|10
1606100240000|2020-11-23 02:57:20|5258.26|5220.26|5257.65|5219.65|5258.26|5220.26|5257.57|5219.57|10
1606100250000|2020-11-23 02:57:30|5257.53|5219.53|5254.08|5216.08|5257.53|5219.53|5254.08|5216.08|10
1606100260000|2020-11-23 02:57:40|5253.29|5215.29|5251.62|5213.62|5253.29|5215.29|5251.48|5213.48|10
1606100270000|2020-11-23 02:57:50|5251.67|5213.67|5251.31|5213.31|5252.21|5214.21|5251.31|5213.31|10
1606100280000|2020-11-23 02:58:00|5251.28|5213.28|5251.11|5213.11|5251.31|5213.31|5251.11|5213.11|9
1606100290000|2020-11-23 02:58:10|5250.6|5212.6|5250.1|5212.1|5250.68|5212.68|5250.02|5212.02|10
1606100300000|2020-11-23 02:58:20|5249.94|5211.94|5248.4|5210.4|5249.94|5211.94|5248.4|5210.4|10
1606100310000|2020-11-23 02:58:30|5248.12|5210.12|5245.58|5207.58|5248.12|5210.12|5245.54|5207.54|10
1606100320000|2020-11-23 02:58:40|5245.53|5207.53|5243.87|5205.87|5245.53|5207.53|5243.87|5205.87|10
1606100330000|2020-11-23 02:58:50|5243.78|5205.78|5243.73|5205.73|5243.92|5205.92|5243.63|5205.63|10
1606100340000|2020-11-23 02:59:00|5243.69|5205.69|5243.88|5205.88|5244.07|5206.07|5243.69|5205.69|10
1606100350000|2020-11-23 02:59:10|5243.81|5205.81|5244.46|5206.46|5244.46|5206.46|5243.81|5205.81|9
1606100360000|2020-11-23 02:59:20|5244.56|5206.56|5245.84|5207.84|5245.84|5207.84|5244.37|5206.37|9
1606100370000|2020-11-23 02:59:30|5245.95|5207.95|5246.79|5208.79|5246.79|5208.79|5245.95|5207.95|9
1606100380000|2020-11-23 02:59:40|5247.09|5209.09|5248.37|5210.37|5248.61|5210.61|5247.09|5209.09|9
1606100390000|2020-11-23 02:59:50|5248.3|5210.3|5247.42|5209.42|5248.3|5210.3|5247.42|5209.42|10
1606100400000|2020-11-23 03:00:00|5247|5209|5246.83|5208.83|5247.21|5209.21|5246.68|5208.68|10
1606100410000|2020-11-23 03:00:10|5246.85|5208.85|5247.59|5209.59|5247.59|5209.59|5246.85|5208.85|10
1606100420000|2020-11-23 03:00:20|5247.69|5209.69|5251.79|5213.79|5251.79|5213.79|5247.69|5209.69|10
1606100430000|2020-11-23 03:00:30|5252.07|5214.07|5254.66|5216.66|5254.67|5216.67|5252.07|5214.07|10
1606100440000|2020-11-23 03:00:40|5255.32|5217.32|5255.42|5217.42|5255.52|5217.52|5255.26|5217.26|10
1606100450000|2020-11-23 03:00:50|5255.34|5217.34|5254.66|5216.66|5255.44|5217.44|5254.62|5216.62|10
1606100460000|2020-11-23 03:01:00|5254.53|5216.53|5253.49|5215.49|5254.53|5216.53|5253.49|5215.49|9
1606100470000|2020-11-23 03:01:10|5253|5215|5249.55|5211.55|5253|5215|5249.55|5211.55|10
1606100480000|2020-11-23 03:01:20|5248.89|5210.89|5246.45|5208.45|5248.89|5210.89|5246.41|5208.41|10
1606100490000|2020-11-23 03:01:30|5246.41|5208.41|5244.95|5206.95|5246.41|5208.41|5244.95|5206.95|9
1606100500000|2020-11-23 03:01:40|5244.83|5206.83|5243.9|5205.9|5244.83|5206.83|5243.86|5205.86|9
1606100510000|2020-11-23 03:01:50|5243.79|5205.79|5242.3|5204.3|5243.79|5205.79|5242.25|5204.25|10
1606100520000|2020-11-23 03:02:00|5242.1|5204.1|5239.88|5201.88|5242.1|5204.1|5239.88|5201.88|10
1606100530000|2020-11-23 03:02:10|5239.6|5201.6|5237.07|5199.07|5239.6|5201.6|5237.07|5199.07|10
1606100540000|2020-11-23 03:02:20|5236.75|5198.75|5234.21|5196.21|5236.75|5198.75|5234.21|5196.21|10
1606100550000|2020-11-23 03:02:30|5233.9|5195.9|5232.85|5194.85|5233.9|5195.9|5232.62|5194.62|10
1606100560000|2020-11-23 03:02:40|5232.72|5194.72|5231.82|5193.82|5232.72|5194.72|5231.82|5193.82|10
1606100570000|2020-11-23 03:02:50|5231.9|5193.9|5234.22|5196.22|5234.22|5196.22|5231.9|5193.9|10
1606100580000|2020-11-23 03:03:00|5234.61|5196.61|5239|5201|5239|5201|5234.61|5196.61|10
1606100590000|2020-11-23 03:03:10|5239.37|5201.37|5243.38|5205.38|5243.38|5205.38|5239.37|5201.37|10
1606100600000|2020-11-23 03:03:20|5244|5206|5247.09|5209.09|5247.09|5209.09|5244|5206|10
1606100610000|2020-11-23 03:03:30|5247.03|5209.03|5246.92|5208.92|5247.13|5209.13|5246.83|5208.83|10
1606100620000|2020-11-23 03:03:40|5246.87|5208.87|5245.44|5207.44|5246.91|5208.91|5245.44|5207.44|10
1606100630000|2020-11-23 03:03:50|5245.48|5207.48|5244.93|5206.93|5245.48|5207.48|5244.79|5206.79|9
1606100640000|2020-11-23 03:04:00|5245.27|5207.27|5244.43|5206.43|5245.27|5207.27|5244.43|5206.43|10
1606100650000|2020-11-23 03:04:10|5244.35|5206.35|5243.68|5205.68|5244.35|5206.35|5243.46|5205.46|10
1606100660000|2020-11-23 03:04:20|5243.72|5205.72|5244.34|5206.34|5244.34|5206.34|5243.55|5205.55|9
1606100670000|2020-11-23 03:04:30|5244.38|5206.38|5244.3|5206.3|5244.49|5206.49|5244.3|5206.3|9
1606100680000|2020-11-23 03:04:40|5244.41|5206.41|5244.39|5206.39|5244.59|5206.59|5244.19|5206.19|10
1606100690000|2020-11-23 03:04:50|5244.42|5206.42|5244.94|5206.94|5244.94|5206.94|5244.18|5206.18|10
1606100700000|2020-11-23 03:05:00|5244.98|5206.98|5244.64|5206.64|5245.19|5207.19|5244.64|5206.64|10
1606100710000|2020-11-23 03:05:10|5244.49|5206.49|5243.21|5205.21|5244.49|5206.49|5243.09|5205.09|9
1606100720000|2020-11-23 03:05:20|5243.2|5205.2|5242.9|5204.9|5243.52|5205.52|5242.9|5204.9|9
1606100730000|2020-11-23 03:05:30|5242.81|5204.81|5243.43|5205.43|5243.43|5205.43|5242.68|5204.68|10
1606100740000|2020-11-23 03:05:40|5243.36|5205.36|5244.21|5206.21|5244.21|5206.21|5243.23|5205.23|9
1606100750000|2020-11-23 03:05:50|5244.25|5206.25|5244.83|5206.83|5244.83|5206.83|5244.25|5206.25|10
1606100760000|2020-11-23 03:06:00|5244.78|5206.78|5244.76|5206.76|5245|5207|5244.75|5206.75|9
1606100770000|2020-11-23 03:06:10|5244.81|5206.81|5244.16|5206.16|5244.81|5206.81|5244.12|5206.12|10
1606100780000|2020-11-23 03:06:20|5244.17|5206.17|5244.74|5206.74|5244.74|5206.74|5244.17|5206.17|8
1606100790000|2020-11-23 03:06:30|5244.98|5206.98|5245.13|5207.13|5245.18|5207.18|5244.98|5206.98|10
1606100800000|2020-11-23 03:06:40|5245.23|5207.23|5246.61|5208.61|5246.61|5208.61|5245.23|5207.23|10
1606100810000|2020-11-23 03:06:50|5246.8|5208.8|5247.47|5209.47|5247.47|5209.47|5246.8|5208.8|10
1606100820000|2020-11-23 03:07:00|5247.49|5209.49|5247.58|5209.58|5247.7|5209.7|5247.45|5209.45|10
1606100830000|2020-11-23 03:07:10|5247.41|5209.41|5247.54|5209.54|5247.85|5209.85|5247.41|5209.41|10
1606100840000|2020-11-23 03:07:20|5247.43|5209.43|5247.57|5209.57|5247.61|5209.61|5247.43|5209.43|10
1606100850000|2020-11-23 03:07:30|5247.68|5209.68|5248.18|5210.18|5248.18|5210.18|5247.68|5209.68|9
1606100860000|2020-11-23 03:07:40|5248.34|5210.34|5247.22|5209.22|5248.34|5210.34|5247.22|5209.22|10
1606100870000|2020-11-23 03:07:50|5247.14|5209.14|5246.1|5208.1|5247.14|5209.14|5246.1|5208.1|10
1606100880000|2020-11-23 03:08:00|5245.63|5207.63|5244.68|5206.68|5245.63|5207.63|5244.68|5206.68|10
1606100890000|2020-11-23 03:08:10|5244.56|5206.56|5244.6|5206.6|5244.6|5206.6|5244.27|5206.27|8
1606100900000|2020-11-23 03:08:20|5245.04|5207.04|5247.25|5209.25|5247.25|5209.25|5245.04|5207.04|10
1606100910000|2020-11-23 03:08:30|5247.33|5209.33|5248.91|5210.91|5248.91|5210.91|5247.32|5209.32|10
1606100920000|2020-11-23 03:08:40|5249.19|5211.19|5251.71|5213.71|5251.71|5213.71|5249.19|5211.19|10
1606100930000|2020-11-23 03:08:50|5251.56|5213.56|5253.1|5215.1|5253.1|5215.1|5251.56|5213.56|10
1606100940000|2020-11-23 03:09:00|5253.14|5215.14|5254.05|5216.05|5254.05|5216.05|5253.14|5215.14|8
1606100950000|2020-11-23 03:09:10|5254.06|5216.06|5255.32|5217.32|5255.32|5217.32|5254.06|5216.06|10
1606100960000|2020-11-23 03:09:20|5255.57|5217.57|5258.22|5220.22|5258.22|5220.22|5255.57|5217.57|10
1606100970000|2020-11-23 03:09:30|5258.34|5220.34|5260.66|5222.66|5260.66|5222.66|5258.34|5220.34|10
1606100980000|2020-11-23 03:09:40|5260.98|5222.98|5262.26|5224.26|5262.26|5224.26|5260.98|5222.98|10
1606100990000|2020-11-23 03:09:50|5262.67|5224.67|5262.86|5224.86|5262.9|5224.9|5262.54|5224.54|10
1606101000000|2020-11-23 03:10:00|5263.05|5225.05|5263.94|5225.94|5263.97|5225.97|5263.05|5225.05|10
1606101010000|2020-11-23 03:10:10|5264.2|5226.2|5263.71|5225.71|5264.22|5226.22|5263.71|5225.71|10
1606101020000|2020-11-23 03:10:20|5263.56|5225.56|5265.3|5227.3|5265.3|5227.3|5263.56|5225.56|10
1606101030000|2020-11-23 03:10:30|5265.36|5227.36|5267.6|5229.6|5267.6|5229.6|5265.36|5227.36|10
1606101040000|2020-11-23 03:10:40|5267.45|5229.45|5267.67|5229.67|5268.1|5230.1|5267.45|5229.45|9
1606101050000|2020-11-23 03:10:50|5267.22|5229.22|5265.47|5227.47|5267.22|5229.22|5265.47|5227.47|10
1606101060000|2020-11-23 03:11:00|5265.15|5227.15|5264.43|5226.43|5265.15|5227.15|5264.26|5226.26|10
1606101070000|2020-11-23 03:11:10|5264.72|5226.72|5265.23|5227.23|5265.23|5227.23|5264.66|5226.66|9
1606101080000|2020-11-23 03:11:20|5265.53|5227.53|5265.91|5227.91|5265.91|5227.91|5265.49|5227.49|10
1606101090000|2020-11-23 03:11:30|5265.9|5227.9|5265.88|5227.88|5266.03|5228.03|5265.75|5227.75|9
1606101100000|2020-11-23 03:11:40|5265.71|5227.71|5266.83|5228.83|5266.83|5228.83|5265.65|5227.65|10
1606101110000|2020-11-23 03:11:50|5266.93|5228.93|5267.77|5229.77|5267.77|5229.77|5266.93|5228.93|10
1606101120000|2020-11-23 03:12:00|5267.79|5229.79|5268.83|5230.83|5268.83|5230.83|5267.79|5229.79|10
1606101130000|2020-11-23 03:12:10|5268.87|5230.87|5269.33|5231.33|5269.33|5231.33|5268.76|5230.76|10
1606101140000|2020-11-23 03:12:20|5269.15|5231.15|5270.2|5232.2|5270.2|5232.2|5269.15|5231.15|10
1606101150000|2020-11-23 03:12:30|5270.36|5232.36|5270.94|5232.94|5271.12|5233.12|5270.36|5232.36|9
1606101160000|2020-11-23 03:12:40|5271|5233|5270.79|5232.79|5271.32|5233.32|5270.74|5232.74|10
1606101170000|2020-11-23 03:12:50|5270.56|5232.56|5268.98|5230.98|5270.56|5232.56|5268.98|5230.98|10
1606101180000|2020-11-23 03:13:00|5269.02|5231.02|5269.29|5231.29|5269.45|5231.45|5269.02|5231.02|9
1606101190000|2020-11-23 03:13:10|5269.43|5231.43|5270.08|5232.08|5270.08|5232.08|5269.43|5231.43|10
1606101200000|2020-11-23 03:13:20|5270.1|5232.1|5270.3|5232.3|5270.42|5232.42|5270.1|5232.1|10
1606101210000|2020-11-23 03:13:30|5270.32|5232.32|5270.71|5232.71|5270.82|5232.82|5270.32|5232.32|10
1606101220000|2020-11-23 03:13:40|5270.82|5232.82|5270.59|5232.59|5270.91|5232.91|5270.58|5232.58|9
1606101230000|2020-11-23 03:13:50|5270.83|5232.83|5271.22|5233.22|5271.22|5233.22|5270.83|5232.83|9
1606101240000|2020-11-23 03:14:00|5271.41|5233.41|5271.51|5233.51|5271.64|5233.64|5271.41|5233.41|9
1606101250000|2020-11-23 03:14:10|5271.62|5233.62|5271|5233|5271.65|5233.65|5271|5233|10
1606101260000|2020-11-23 03:14:20|5271.04|5233.04|5270.79|5232.79|5271.17|5233.17|5270.73|5232.73|9
1606101270000|2020-11-23 03:14:30|5270.66|5232.66|5270.57|5232.57|5270.72|5232.72|5270.42|5232.42|10
1606101280000|2020-11-23 03:14:40|5270.66|5232.66|5269.96|5231.96|5270.66|5232.66|5269.81|5231.81|10
1606101290000|2020-11-23 03:14:50|5269.88|5231.88|5269.76|5231.76|5269.88|5231.88|5269.69|5231.69|10
1606101300000|2020-11-23 03:15:00|5270.07|5232.07|5271.66|5233.66|5271.66|5233.66|5270.07|5232.07|10
1606101310000|2020-11-23 03:15:10|5271.74|5233.74|5274.78|5236.78|5274.78|5236.78|5271.74|5233.74|10
1606101320000|2020-11-23 03:15:20|5275.18|5237.18|5276.06|5238.06|5276.06|5238.06|5275.18|5237.18|9
1606101330000|2020-11-23 03:15:30|5276.32|5238.32|5276.62|5238.62|5276.9|5238.9|5276.32|5238.32|10
1606101340000|2020-11-23 03:15:40|5276.5|5238.5|5276.27|5238.27|5276.5|5238.5|5276.22|5238.22|9
1606101350000|2020-11-23 03:15:50|5276.58|5238.58|5277.37|5239.37|5277.41|5239.41|5276.58|5238.58|10
1606101360000|2020-11-23 03:16:00|5277.39|5239.39|5277.41|5239.41|5277.71|5239.71|5277.39|5239.39|10
1606101370000|2020-11-23 03:16:10|5277.35|5239.35|5278.54|5240.54|5278.8|5240.8|5277.26|5239.26|10
1606101380000|2020-11-23 03:16:20|5278.62|5240.62|5280.49|5242.49|5280.49|5242.49|5278.62|5240.62|10
1606101390000|2020-11-23 03:16:30|5280.42|5242.42|5280.35|5242.35|5280.7|5242.7|5280.31|5242.31|10
1606101400000|2020-11-23 03:16:40|5280.28|5242.28|5280.55|5242.55|5280.56|5242.56|5280.28|5242.28|10
1606101410000|2020-11-23 03:16:50|5280.89|5242.89|5281.82|5243.82|5282.01|5244.01|5280.89|5242.89|10
1606101420000|2020-11-23 03:17:00|5281.47|5243.47|5282.18|5244.18|5282.18|5244.18|5281.47|5243.47|9
1606101430000|2020-11-23 03:17:10|5282.14|5244.14|5282.24|5244.24|5282.47|5244.47|5282.14|5244.14|10
1606101440000|2020-11-23 03:17:20|5282.48|5244.48|5283.44|5245.44|5283.44|5245.44|5282.48|5244.48|9
1606101450000|2020-11-23 03:17:30|5283.68|5245.68|5284.49|5246.49|5284.49|5246.49|5283.68|5245.68|10
1606101460000|2020-11-23 03:17:40|5284.56|5246.56|5285.24|5247.24|5285.24|5247.24|5284.4|5246.4|10
1606101470000|2020-11-23 03:17:50|5285.22|5247.22|5288.25|5250.25|5288.25|5250.25|5285.14|5247.14|10
1606101480000|2020-11-23 03:18:00|5288.56|5250.56|5288.89|5250.89|5288.89|5250.89|5288.56|5250.56|10
1606101490000|2020-11-23 03:18:10|5289.08|5251.08|5288.11|5250.11|5289.09|5251.09|5288.07|5250.07|10
1606101500000|2020-11-23 03:18:20|5288.16|5250.16|5289.44|5251.44|5289.44|5251.44|5288.16|5250.16|10
1606101510000|2020-11-23 03:18:30|5289.07|5251.07|5288.95|5250.95|5289.13|5251.13|5288.71|5250.71|9
1606101520000|2020-11-23 03:18:40|5289.15|5251.15|5288.28|5250.28|5289.25|5251.25|5288.28|5250.28|10
1606101530000|2020-11-23 03:18:50|5288.27|5250.27|5286.4|5248.4|5288.27|5250.27|5286.29|5248.29|10
1606101540000|2020-11-23 03:19:00|5286.05|5248.05|5286.73|5248.73|5286.73|5248.73|5285.7|5247.7|10
1606101550000|2020-11-23 03:19:10|5287.16|5249.16|5287.08|5249.08|5287.29|5249.29|5286.73|5248.73|10
1606101560000|2020-11-23 03:19:20|5287.13|5249.13|5286.98|5248.98|5287.47|5249.47|5286.98|5248.98|10
1606101570000|2020-11-23 03:19:30|5287.05|5249.05|5287.33|5249.33|5287.33|5249.33|5287.05|5249.05|7
1606101580000|2020-11-23 03:19:40|5287.23|5249.23|5285.26|5247.26|5287.23|5249.23|5285.26|5247.26|10
1606101590000|2020-11-23 03:19:50|5284.92|5246.92|5284.44|5246.44|5284.92|5246.92|5284.07|5246.07|10
1606101600000|2020-11-23 03:20:00|5284.62|5246.62|5284.97|5246.97|5284.97|5246.97|5284.58|5246.58|9
1606101610000|2020-11-23 03:20:10|5285.12|5247.12|5284.5|5246.5|5285.12|5247.12|5284.46|5246.46|10
1606101620000|2020-11-23 03:20:20|5284.2|5246.2|5283.83|5245.83|5284.3|5246.3|5283.83|5245.83|10
1606101630000|2020-11-23 03:20:30|5283.97|5245.97|5285.29|5247.29|5285.29|5247.29|5283.86|5245.86|9
1606101640000|2020-11-23 03:20:40|5285.59|5247.59|5286.96|5248.96|5286.96|5248.96|5285.59|5247.59|10
1606101650000|2020-11-23 03:20:50|5287.12|5249.12|5287.49|5249.49|5287.49|5249.49|5286.64|5248.64|9
1606101660000|2020-11-23 03:21:00|5287.65|5249.65|5290.99|5252.99|5290.99|5252.99|5287.57|5249.57|10
1606101670000|2020-11-23 03:21:10|5291.68|5253.68|5295.49|5257.49|5295.49|5257.49|5291.68|5253.68|10
1606101680000|2020-11-23 03:21:20|5295.51|5257.51|5297.97|5259.97|5297.97|5259.97|5295.51|5257.51|10
1606101690000|2020-11-23 03:21:30|5298.02|5260.02|5299.68|5261.68|5299.68|5261.68|5298.02|5260.02|10
1606101700000|2020-11-23 03:21:40|5299.43|5261.43|5298.6|5260.6|5299.74|5261.74|5298.4|5260.4|10
1606101710000|2020-11-23 03:21:50|5298.72|5260.72|5300.68|5262.68|5300.68|5262.68|5298.72|5260.72|10
1606101720000|2020-11-23 03:22:00|5300.91|5262.91|5303.9|5265.9|5303.9|5265.9|5300.91|5262.91|9
1606101730000|2020-11-23 03:22:10|5303.39|5265.39|5299.89|5261.89|5303.39|5265.39|5299.89|5261.89|10
1606101740000|2020-11-23 03:22:20|5299.71|5261.71|5298.76|5260.76|5299.71|5261.71|5298.69|5260.69|10
1606101750000|2020-11-23 03:22:30|5298.68|5260.68|5298.67|5260.67|5299.03|5261.03|5298.15|5260.15|10
1606101760000|2020-11-23 03:22:40|5298.87|5260.87|5299.82|5261.82|5299.99|5261.99|5298.76|5260.76|10
1606101770000|2020-11-23 03:22:50|5299.65|5261.65|5299.38|5261.38|5299.77|5261.77|5299.25|5261.25|9
1606101780000|2020-11-23 03:23:00|5299.94|5261.94|5300.87|5262.87|5300.87|5262.87|5299.94|5261.94|10
1606101790000|2020-11-23 03:23:10|5300.94|5262.94|5303.03|5265.03|5303.03|5265.03|5300.94|5262.94|10
1606101800000|2020-11-23 03:23:20|5303.43|5265.43|5305.4|5267.4|5305.4|5267.4|5303.43|5265.43|10
1606101810000|2020-11-23 03:23:30|5305.74|5267.74|5307.29|5269.29|5307.29|5269.29|5305.74|5267.74|10
1606101820000|2020-11-23 03:23:40|5307.01|5269.01|5307.37|5269.37|5307.37|5269.37|5307.01|5269.01|9
1606101830000|2020-11-23 03:23:50|5307.4|5269.4|5306.75|5268.75|5307.46|5269.46|5306.75|5268.75|10
1606101840000|2020-11-23 03:24:00|5306.34|5268.34|5308.03|5270.03|5308.03|5270.03|5306.34|5268.34|10
1606101850000|2020-11-23 03:24:10|5307.96|5269.96|5309.77|5271.77|5309.77|5271.77|5307.96|5269.96|10
1606101860000|2020-11-23 03:24:20|5310.28|5272.28|5309.42|5271.42|5310.51|5272.51|5309.42|5271.42|9
1606101870000|2020-11-23 03:24:30|5309.04|5271.04|5308.5|5270.5|5309.04|5271.04|5307.75|5269.75|10
1606101880000|2020-11-23 03:24:40|5309.37|5271.37|5311.33|5273.33|5311.33|5273.33|5309.36|5271.36|10
1606101890000|2020-11-23 03:24:50|5310.81|5272.81|5310.53|5272.53|5310.93|5272.93|5310.35|5272.35|10
1606101900000|2020-11-23 03:25:00|5310.35|5272.35|5309.96|5271.96|5310.54|5272.54|5309.96|5271.96|10
1606101910000|2020-11-23 03:25:10|5309.95|5271.95|5309.76|5271.76|5310.2|5272.2|5309.73|5271.73|10
1606101920000|2020-11-23 03:25:20|5309.29|5271.29|5308.25|5270.25|5309.79|5271.79|5308.25|5270.25|10
1606101930000|2020-11-23 03:25:30|5308.24|5270.24|5309.02|5271.02|5309.02|5271.02|5308|5270|10
1606101940000|2020-11-23 03:25:40|5309.04|5271.04|5308.41|5270.41|5309.04|5271.04|5308.41|5270.41|10
1606101950000|2020-11-23 03:25:50|5308.52|5270.52|5308.42|5270.42|5308.62|5270.62|5307.93|5269.93|10
1606101960000|2020-11-23 03:26:00|5308.26|5270.26|5310.66|5272.66|5310.66|5272.66|5308.26|5270.26|9
1606101970000|2020-11-23 03:26:10|5310.79|5272.79|5311.67|5273.67|5311.67|5273.67|5310.72|5272.72|10
1606101980000|2020-11-23 03:26:20|5312.1|5274.1|5312.83|5274.83|5312.83|5274.83|5312.05|5274.05|9
1606101990000|2020-11-23 03:26:30|5312.85|5274.85|5312.9|5274.9|5313.2|5275.2|5312.85|5274.85|10
1606102000000|2020-11-23 03:26:40|5312.89|5274.89|5313.07|5275.07|5313.18|5275.18|5312.73|5274.73|9
1606102010000|2020-11-23 03:26:50|5313.09|5275.09|5313.72|5275.72|5313.77|5275.77|5313.07|5275.07|10
1606102020000|2020-11-23 03:27:00|5313.77|5275.77|5314.13|5276.13|5314.13|5276.13|5313.65|5275.65|10
1606102030000|2020-11-23 03:27:10|5314.05|5276.05|5314.14|5276.14|5314.31|5276.31|5313.88|5275.88|10
1606102040000|2020-11-23 03:27:20|5314.15|5276.15|5315.19|5277.19|5315.19|5277.19|5314.15|5276.15|10
1606102050000|2020-11-23 03:27:30|5315.42|5277.42|5318.74|5280.74|5318.74|5280.74|5315.42|5277.42|10
1606102060000|2020-11-23 03:27:40|5318.88|5280.88|5321.03|5283.03|5321.03|5283.03|5318.88|5280.88|10
1606102070000|2020-11-23 03:27:50|5321.39|5283.39|5321.26|5283.26|5321.65|5283.65|5321.14|5283.14|10
1606102080000|2020-11-23 03:28:00|5320.97|5282.97|5320.07|5282.07|5321.24|5283.24|5320|5282|10
1606102090000|2020-11-23 03:28:10|5320.32|5282.32|5322.32|5284.32|5322.32|5284.32|5320.23|5282.23|10
1606102100000|2020-11-23 03:28:20|5322.35|5284.35|5323.84|5285.84|5323.84|5285.84|5322.35|5284.35|10
1606102110000|2020-11-23 03:28:30|5324.01|5286.01|5326.67|5288.67|5326.67|5288.67|5324.01|5286.01|10
1606102120000|2020-11-23 03:28:40|5326.91|5288.91|5328.76|5290.76|5328.76|5290.76|5326.91|5288.91|10
1606102130000|2020-11-23 03:28:50|5328.32|5290.32|5327.83|5289.83|5328.71|5290.71|5327.83|5289.83|10
1606102140000|2020-11-23 03:29:00|5327.76|5289.76|5327.74|5289.74|5328.12|5290.12|5327.68|5289.68|10
1606102150000|2020-11-23 03:29:10|5327.96|5289.96|5327.31|5289.31|5327.96|5289.96|5327.31|5289.31|10
1606102160000|2020-11-23 03:29:20|5327.64|5289.64|5326.8|5288.8|5327.71|5289.71|5326.8|5288.8|10
1606102170000|2020-11-23 03:29:30|5326.74|5288.74|5327.61|5289.61|5327.61|5289.61|5326.39|5288.39|10
1606102180000|2020-11-23 03:29:40|5327.51|5289.51|5330.02|5292.02|5330.02|5292.02|5327.51|5289.51|10
1606102190000|2020-11-23 03:29:50|5330.06|5292.06|5330.57|5292.57|5330.57|5292.57|5330.06|5292.06|10
1606102200000|2020-11-23 03:30:00|5330.52|5292.52|5330.2|5292.2|5330.98|5292.98|5330.2|5292.2|10
1606102210000|2020-11-23 03:30:10|5330.13|5292.13|5327.32|5289.32|5330.13|5292.13|5327.32|5289.32|10
1606102220000|2020-11-23 03:30:20|5327.03|5289.03|5324.64|5286.64|5327.03|5289.03|5324.57|5286.57|10
1606102230000|2020-11-23 03:30:30|5324.21|5286.21|5322.79|5284.79|5324.31|5286.31|5322.79|5284.79|10
1606102240000|2020-11-23 03:30:40|5322.57|5284.57|5322.23|5284.23|5322.89|5284.89|5322.23|5284.23|10
1606102250000|2020-11-23 03:30:50|5322.72|5284.72|5321.5|5283.5|5322.73|5284.73|5321.5|5283.5|10
1606102260000|2020-11-23 03:31:00|5321.41|5283.41|5320.61|5282.61|5321.41|5283.41|5320.61|5282.61|10
1606102270000|2020-11-23 03:31:10|5320.53|5282.53|5319.04|5281.04|5320.53|5282.53|5319.04|5281.04|10
1606102280000|2020-11-23 03:31:20|5319.02|5281.02|5319.57|5281.57|5319.57|5281.57|5318.79|5280.79|10
1606102290000|2020-11-23 03:31:30|5320.02|5282.02|5322.66|5284.66|5322.66|5284.66|5320.02|5282.02|10
1606102300000|2020-11-23 03:31:40|5323.19|5285.19|5325.26|5287.26|5325.26|5287.26|5323.19|5285.19|10
1606102310000|2020-11-23 03:31:50|5325.83|5287.83|5327.29|5289.29|5327.7|5289.7|5325.83|5287.83|10
1606102320000|2020-11-23 03:32:00|5327.06|5289.06|5326.47|5288.47|5327.31|5289.31|5326.47|5288.47|10
1606102330000|2020-11-23 03:32:10|5326.6|5288.6|5326.84|5288.84|5326.92|5288.92|5325.94|5287.94|10
1606102340000|2020-11-23 03:32:20|5326.96|5288.96|5328.11|5290.11|5328.13|5290.13|5326.96|5288.96|9
1606102350000|2020-11-23 03:32:30|5328.15|5290.15|5328.24|5290.24|5328.4|5290.4|5328.02|5290.02|9
1606102360000|2020-11-23 03:32:40|5328.3|5290.3|5328.18|5290.18|5328.33|5290.33|5327.7|5289.7|10
1606102370000|2020-11-23 03:32:50|5328.52|5290.52|5332.91|5294.91|5332.91|5294.91|5328.52|5290.52|10
1606102380000|2020-11-23 03:33:00|5334.26|5296.26|5336.23|5298.23|5336.23|5298.23|5334.26|5296.26|10
1606102390000|2020-11-23 03:33:10|5336.29|5298.29|5338.29|5300.29|5338.51|5300.51|5336.29|5298.29|10
1606102400000|2020-11-23 03:33:20|5338.71|5300.71|5343.14|5305.14|5343.14|5305.14|5338.71|5300.71|10
1606102410000|2020-11-23 03:33:30|5343.43|5305.43|5348.01|5310.01|5348.01|5310.01|5343.43|5305.43|10
1606102420000|2020-11-23 03:33:40|5348.41|5310.41|5349.75|5311.75|5349.75|5311.75|5348.41|5310.41|10
1606102430000|2020-11-23 03:33:50|5349.21|5311.21|5350.07|5312.07|5350.25|5312.25|5349.21|5311.21|10
1606102440000|2020-11-23 03:34:00|5350.38|5312.38|5348.44|5310.44|5350.38|5312.38|5348.44|5310.44|10
1606102450000|2020-11-23 03:34:10|5348.37|5310.37|5347.34|5309.34|5348.4|5310.4|5347.34|5309.34|10
1606102460000|2020-11-23 03:34:20|5347.58|5309.58|5349.12|5311.12|5349.12|5311.12|5347.58|5309.58|10
1606102470000|2020-11-23 03:34:30|5348.76|5310.76|5349.29|5311.29|5349.39|5311.39|5348.29|5310.29|10
1606102480000|2020-11-23 03:34:40|5350.29|5312.29|5352.05|5314.05|5352.32|5314.32|5350.29|5312.29|10
1606102490000|2020-11-23 03:34:50|5351.71|5313.71|5351.18|5313.18|5351.86|5313.86|5350.79|5312.79|10
1606102500000|2020-11-23 03:35:00|5350.41|5312.41|5351.4|5313.4|5351.4|5313.4|5350.41|5312.41|10
1606102510000|2020-11-23 03:35:10|5352.3|5314.3|5355.07|5317.07|5355.07|5317.07|5352.3|5314.3|10
1606102520000|2020-11-23 03:35:20|5354.89|5316.89|5354.25|5316.25|5355.3|5317.3|5354.25|5316.25|9
1606102530000|2020-11-23 03:35:30|5354.14|5316.14|5351.45|5313.45|5354.14|5316.14|5351.28|5313.28|10
1606102540000|2020-11-23 03:35:40|5351.25|5313.25|5347.15|5309.15|5351.25|5313.25|5347.15|5309.15|10
1606102550000|2020-11-23 03:35:50|5347.11|5309.11|5344.34|5306.34|5347.11|5309.11|5344.11|5306.11|9
1606102560000|2020-11-23 03:36:00|5344.15|5306.15|5343.81|5305.81|5344.29|5306.29|5343.67|5305.67|9
1606102570000|2020-11-23 03:36:10|5343.61|5305.61|5342.57|5304.57|5343.61|5305.61|5342.13|5304.13|10
1606102580000|2020-11-23 03:36:20|5342.66|5304.66|5343.49|5305.49|5343.59|5305.59|5342.41|5304.41|10
1606102590000|2020-11-23 03:36:30|5343.42|5305.42|5344.31|5306.31|5344.45|5306.45|5343.42|5305.42|10
1606102600000|2020-11-23 03:36:40|5344.07|5306.07|5343.58|5305.58|5344.57|5306.57|5343.11|5305.11|10
1606102610000|2020-11-23 03:36:50|5343.48|5305.48|5343.51|5305.51|5343.84|5305.84|5343.11|5305.11|10
1606102620000|2020-11-23 03:37:00|5343.97|5305.97|5342.91|5304.91|5343.97|5305.97|5342.89|5304.89|10
1606102630000|2020-11-23 03:37:10|5342.96|5304.96|5341.66|5303.66|5342.96|5304.96|5341.66|5303.66|10
1606102640000|2020-11-23 03:37:20|5341.47|5303.47|5339.6|5301.6|5341.47|5303.47|5339.6|5301.6|10
1606102650000|2020-11-23 03:37:30|5339.7|5301.7|5341.97|5303.97|5341.97|5303.97|5339.7|5301.7|10
1606102660000|2020-11-23 03:37:40|5342.31|5304.31|5344.75|5306.75|5344.75|5306.75|5342.31|5304.31|10
1606102670000|2020-11-23 03:37:50|5344.73|5306.73|5343.95|5305.95|5344.79|5306.79|5343.95|5305.95|9
1606102680000|2020-11-23 03:38:00|5343.87|5305.87|5345.62|5307.62|5345.63|5307.63|5343.87|5305.87|10
1606102690000|2020-11-23 03:38:10|5345.7|5307.7|5349.58|5311.58|5349.58|5311.58|5345.7|5307.7|10
1606102700000|2020-11-23 03:38:20|5350.5|5312.5|5352.61|5314.61|5352.61|5314.61|5350.46|5312.46|10
1606102710000|2020-11-23 03:38:30|5352.56|5314.56|5352.28|5314.28|5352.94|5314.94|5352.28|5314.28|10
1606102720000|2020-11-23 03:38:40|5352.34|5314.34|5354.11|5316.11|5354.11|5316.11|5351.97|5313.97|9
1606102730000|2020-11-23 03:38:50|5353.87|5315.87|5356.45|5318.45|5356.45|5318.45|5353.87|5315.87|10
1606102740000|2020-11-23 03:39:00|5356.77|5318.77|5357.27|5319.27|5357.27|5319.27|5356.77|5318.77|9
1606102750000|2020-11-23 03:39:10|5357.25|5319.25|5358.1|5320.1|5358.11|5320.11|5357.25|5319.25|10
1606102760000|2020-11-23 03:39:20|5358.14|5320.14|5360.6|5322.6|5360.6|5322.6|5358.14|5320.14|9
1606102770000|2020-11-23 03:39:30|5360.75|5322.75|5358.87|5320.87|5360.87|5322.87|5358.87|5320.87|10
1606102780000|2020-11-23 03:39:40|5358.15|5320.15|5355.46|5317.46|5358.15|5320.15|5355.46|5317.46|10
1606102790000|2020-11-23 03:39:50|5355.71|5317.71|5353.47|5315.47|5355.93|5317.93|5353.47|5315.47|10
1606102800000|2020-11-23 03:40:00|5353.55|5315.55|5350.77|5312.77|5353.56|5315.56|5350.77|5312.77|10
1606102810000|2020-11-23 03:40:10|5350.11|5312.11|5348.81|5310.81|5350.16|5312.16|5348.81|5310.81|10
1606102820000|2020-11-23 03:40:20|5348.73|5310.73|5347.56|5309.56|5348.73|5310.73|5347.51|5309.51|10
1606102830000|2020-11-23 03:40:30|5347.35|5309.35|5346.16|5308.16|5348.03|5310.03|5345.43|5307.43|10
1606102840000|2020-11-23 03:40:40|5345.48|5307.48|5343.27|5305.27|5345.48|5307.48|5343.27|5305.27|10
1606102850000|2020-11-23 03:40:50|5343.33|5305.33|5340.94|5302.94|5343.54|5305.54|5340.83|5302.83|10
1606102860000|2020-11-23 03:41:00|5340.39|5302.39|5339.16|5301.16|5340.48|5302.48|5339.16|5301.16|9
1606102870000|2020-11-23 03:41:10|5338.82|5300.82|5339.3|5301.3|5339.3|5301.3|5338.34|5300.34|10
1606102880000|2020-11-23 03:41:20|5339.42|5301.42|5339.95|5301.95|5340.13|5302.13|5339.3|5301.3|9
1606102890000|2020-11-23 03:41:30|5340.04|5302.04|5339.43|5301.43|5340.04|5302.04|5339.43|5301.43|10
1606102900000|2020-11-23 03:41:40|5339.19|5301.19|5337.22|5299.22|5339.19|5301.19|5337.22|5299.22|10
1606102910000|2020-11-23 03:41:50|5337.28|5299.28|5338.78|5300.78|5338.78|5300.78|5336.46|5298.46|10
1606102920000|2020-11-23 03:42:00|5339.04|5301.04|5339.69|5301.69|5339.69|5301.69|5339.04|5301.04|10
1606102930000|2020-11-23 03:42:10|5339.54|5301.54|5340.83|5302.83|5340.83|5302.83|5339.5|5301.5|10
1606102940000|2020-11-23 03:42:20|5340.99|5302.99|5344.75|5306.75|5344.75|5306.75|5340.99|5302.99|10
1606102950000|2020-11-23 03:42:30|5345.05|5307.05|5344.77|5306.77|5345.32|5307.32|5344.71|5306.71|10
1606102960000|2020-11-23 03:42:40|5344.85|5306.85|5345.57|5307.57|5346.02|5308.02|5344.82|5306.82|10
1606102970000|2020-11-23 03:42:50|5345.7|5307.7|5346.04|5308.04|5346.77|5308.77|5345.7|5307.7|9
1606102980000|2020-11-23 03:43:00|5345.79|5307.79|5344.08|5306.08|5345.79|5307.79|5344.05|5306.05|10
1606102990000|2020-11-23 03:43:10|5343.82|5305.82|5342.8|5304.8|5343.82|5305.82|5342.8|5304.8|10
1606103000000|2020-11-23 03:43:20|5342.76|5304.76|5342.73|5304.73|5343.29|5305.29|5342.62|5304.62|9
1606103010000|2020-11-23 03:43:30|5342.44|5304.44|5345.08|5307.08|5345.08|5307.08|5342.43|5304.43|10
1606103020000|2020-11-23 03:43:40|5345.49|5307.49|5345.36|5307.36|5346.43|5308.43|5345.36|5307.36|10
1606103030000|2020-11-23 03:43:50|5345.09|5307.09|5346.5|5308.5|5346.5|5308.5|5345.09|5307.09|10
1606103040000|2020-11-23 03:44:00|5346.65|5308.65|5344.41|5306.41|5346.65|5308.65|5344.41|5306.41|10
1606103050000|2020-11-23 03:44:10|5344.35|5306.35|5344.48|5306.48|5344.78|5306.78|5343.55|5305.55|10
1606103060000|2020-11-23 03:44:20|5344.99|5306.99|5346.21|5308.21|5346.21|5308.21|5344.99|5306.99|8
1606103070000|2020-11-23 03:44:30|5346.38|5308.38|5345.25|5307.25|5346.38|5308.38|5345.25|5307.25|10
1606103080000|2020-11-23 03:44:40|5345.16|5307.16|5345.53|5307.53|5345.53|5307.53|5344.84|5306.84|10
1606103090000|2020-11-23 03:44:50|5344.9|5306.9|5344.13|5306.13|5345.3|5307.3|5344.13|5306.13|10
1606103100000|2020-11-23 03:45:00|5343.92|5305.92|5344.3|5306.3|5344.53|5306.53|5343.84|5305.84|9
1606103110000|2020-11-23 03:45:10|5344.36|5306.36|5344.01|5306.01|5344.92|5306.92|5344.01|5306.01|9
1606103120000|2020-11-23 03:45:20|5343.97|5305.97|5345.22|5307.22|5345.22|5307.22|5343.55|5305.55|10
1606103130000|2020-11-23 03:45:30|5345.39|5307.39|5346.01|5308.01|5346.45|5308.45|5345.39|5307.39|10
1606103140000|2020-11-23 03:45:40|5346.14|5308.14|5346.36|5308.36|5346.54|5308.54|5346.05|5308.05|10
1606103150000|2020-11-23 03:45:50|5346.31|5308.31|5347.65|5309.65|5347.65|5309.65|5346.31|5308.31|9
1606103160000|2020-11-23 03:46:00|5348.39|5310.39|5349.56|5311.56|5349.56|5311.56|5348.18|5310.18|10
1606103170000|2020-11-23 03:46:10|5350.17|5312.17|5351.71|5313.71|5351.76|5313.76|5350.17|5312.17|9
1606103180000|2020-11-23 03:46:20|5351.85|5313.85|5352.93|5314.93|5352.93|5314.93|5351.85|5313.85|10
1606103190000|2020-11-23 03:46:30|5353.04|5315.04|5352.37|5314.37|5353.19|5315.19|5352.03|5314.03|10
1606103200000|2020-11-23 03:46:40|5352.32|5314.32|5352.38|5314.38|5352.46|5314.46|5352.11|5314.11|10
1606103210000|2020-11-23 03:46:50|5352.39|5314.39|5354.32|5316.32|5354.74|5316.74|5352.39|5314.39|10
1606103220000|2020-11-23 03:47:00|5354.05|5316.05|5352.69|5314.69|5354.07|5316.07|5352.25|5314.25|10
1606103230000|2020-11-23 03:47:10|5353.08|5315.08|5355.42|5317.42|5355.48|5317.48|5352.84|5314.84|9
1606103240000|2020-11-23 03:47:20|5355.76|5317.76|5356.31|5318.31|5356.31|5318.31|5355.57|5317.57|10
1606103250000|2020-11-23 03:47:30|5356.02|5318.02|5354.54|5316.54|5356.09|5318.09|5354.21|5316.21|10
1606103260000|2020-11-23 03:47:40|5354.63|5316.63|5354.41|5316.41|5355.2|5317.2|5354.41|5316.41|9
1606103270000|2020-11-23 03:47:50|5354.5|5316.5|5356.38|5318.38|5356.62|5318.62|5354.5|5316.5|10
1606103280000|2020-11-23 03:48:00|5356.44|5318.44|5355.23|5317.23|5356.58|5318.58|5355.23|5317.23|10
1606103290000|2020-11-23 03:48:10|5355.17|5317.17|5352.09|5314.09|5355.17|5317.17|5352.06|5314.06|10
1606103300000|2020-11-23 03:48:20|5351.94|5313.94|5352.93|5314.93|5353.26|5315.26|5351.94|5313.94|9
1606103310000|2020-11-23 03:48:30|5352.99|5314.99|5353.68|5315.68|5353.68|5315.68|5352.69|5314.69|10
1606103320000|2020-11-23 03:48:40|5353.6|5315.6|5354.17|5316.17|5354.17|5316.17|5353.47|5315.47|10
1606103330000|2020-11-23 03:48:50|5354.16|5316.16|5354.46|5316.46|5355.44|5317.44|5354.08|5316.08|10
1606103340000|2020-11-23 03:49:00|5354.45|5316.45|5357.84|5319.84|5357.84|5319.84|5354.45|5316.45|10
1606103350000|2020-11-23 03:49:10|5358.11|5320.11|5360.23|5322.23|5360.23|5322.23|5358.11|5320.11|8
1606103360000|2020-11-23 03:49:20|5361.39|5323.39|5361.39|5323.39|5362.15|5324.15|5361.04|5323.04|9
1606103370000|2020-11-23 03:49:30|5361.47|5323.47|5359.76|5321.76|5361.47|5323.47|5359.57|5321.57|10
1606103380000|2020-11-23 03:49:40|5359.7|5321.7|5360.24|5322.24|5360.58|5322.58|5359.55|5321.55|10
1606103390000|2020-11-23 03:49:50|5360.17|5322.17|5360.29|5322.29|5360.34|5322.34|5359.75|5321.75|10
1606103400000|2020-11-23 03:50:00|5360.22|5322.22|5360.61|5322.61|5361.01|5323.01|5360.22|5322.22|10
1606103410000|2020-11-23 03:50:10|5360.57|5322.57|5360.45|5322.45|5360.81|5322.81|5360.39|5322.39|10
1606103420000|2020-11-23 03:50:20|5360.3|5322.3|5360.94|5322.94|5360.94|5322.94|5359.91|5321.91|10
1606103430000|2020-11-23 03:50:30|5361.32|5323.32|5362.36|5324.36|5363.12|5325.12|5361.32|5323.32|10
1606103440000|2020-11-23 03:50:40|5362.17|5324.17|5362.6|5324.6|5362.84|5324.84|5361.46|5323.46|9
1606103450000|2020-11-23 03:50:50|5363.07|5325.07|5364.45|5326.45|5364.45|5326.45|5362.7|5324.7|10
1606103460000|2020-11-23 03:51:00|5364.29|5326.29|5365.86|5327.86|5365.86|5327.86|5364.06|5326.06|10
1606103470000|2020-11-23 03:51:10|5365.97|5327.97|5368|5330|5368|5330|5365.97|5327.97|10
1606103480000|2020-11-23 03:51:20|5368.13|5330.13|5368.3|5330.3|5368.96|5330.96|5368.13|5330.13|10
1606103490000|2020-11-23 03:51:30|5368.17|5330.17|5366.75|5328.75|5368.17|5330.17|5366.51|5328.51|10
1606103500000|2020-11-23 03:51:40|5366.2|5328.2|5368.02|5330.02|5369.29|5331.29|5366.2|5328.2|10
1606103510000|2020-11-23 03:51:50|5367.97|5329.97|5368.48|5330.48|5368.83|5330.83|5367.88|5329.88|9
1606103520000|2020-11-23 03:52:00|5368.6|5330.6|5367.6|5329.6|5368.66|5330.66|5367.39|5329.39|10
1606103530000|2020-11-23 03:52:10|5367.88|5329.88|5367.37|5329.37|5367.89|5329.89|5367.36|5329.36|10
1606103540000|2020-11-23 03:52:20|5367.26|5329.26|5368.27|5330.27|5368.27|5330.27|5367.26|5329.26|10
1606103550000|2020-11-23 03:52:30|5368.24|5330.24|5366.69|5328.69|5368.4|5330.4|5366.69|5328.69|10
1606103560000|2020-11-23 03:52:40|5366.63|5328.63|5366.54|5328.54|5367.46|5329.46|5366.13|5328.13|10
1606103570000|2020-11-23 03:52:50|5366.57|5328.57|5366.55|5328.55|5366.8|5328.8|5366.4|5328.4|8
1606103580000|2020-11-23 03:53:00|5366.43|5328.43|5365.04|5327.04|5366.43|5328.43|5365.04|5327.04|10
1606103590000|2020-11-23 03:53:10|5365|5327|5366.56|5328.56|5366.56|5328.56|5364.9|5326.9|10
1606103600000|2020-11-23 03:53:20|5366.67|5328.67|5369.24|5331.24|5369.24|5331.24|5366.67|5328.67|10
1606103610000|2020-11-23 03:53:30|5369.28|5331.28|5368.38|5330.38|5369.41|5331.41|5368.38|5330.38|10
1606103620000|2020-11-23 03:53:40|5368.07|5330.07|5367.53|5329.53|5368.35|5330.35|5367.53|5329.53|10
1606103630000|2020-11-23 03:53:50|5367.52|5329.52|5367.72|5329.72|5367.86|5329.86|5367.52|5329.52|10
1606103640000|2020-11-23 03:54:00|5367.85|5329.85|5365.59|5327.59|5367.85|5329.85|5365.59|5327.59|9
1606103650000|2020-11-23 03:54:10|5365.07|5327.07|5364.84|5326.84|5365.07|5327.07|5364.76|5326.76|10
1606103660000|2020-11-23 03:54:20|5364.98|5326.98|5362.87|5324.87|5364.98|5326.98|5362.87|5324.87|10
1606103670000|2020-11-23 03:54:30|5362.44|5324.44|5362.76|5324.76|5362.76|5324.76|5361.68|5323.68|9
1606103680000|2020-11-23 03:54:40|5362.97|5324.97|5367.93|5329.93|5367.93|5329.93|5362.97|5324.97|10
1606103690000|2020-11-23 03:54:50|5368.09|5330.09|5369.05|5331.05|5369.19|5331.19|5368.09|5330.09|9
1606103700000|2020-11-23 03:55:00|5369.99|5331.99|5370.14|5332.14|5370.14|5332.14|5369.71|5331.71|10
1606103710000|2020-11-23 03:55:10|5370.26|5332.26|5370.98|5332.98|5371.44|5333.44|5370.23|5332.23|10
1606103720000|2020-11-23 03:55:20|5370.76|5332.76|5369.34|5331.34|5370.76|5332.76|5369.06|5331.06|9
1606103730000|2020-11-23 03:55:30|5369.48|5331.48|5368.74|5330.74|5369.48|5331.48|5368.25|5330.25|9
1606103740000|2020-11-23 03:55:40|5368.5|5330.5|5368.23|5330.23|5368.5|5330.5|5368|5330|10
1606103750000|2020-11-23 03:55:50|5368.32|5330.32|5367.34|5329.34|5368.32|5330.32|5367.02|5329.02|10
1606103760000|2020-11-23 03:56:00|5367.92|5329.92|5368.66|5330.66|5368.66|5330.66|5367.92|5329.92|9
1606103770000|2020-11-23 03:56:10|5368.72|5330.72|5367.84|5329.84|5368.73|5330.73|5367.84|5329.84|10
1606103780000|2020-11-23 03:56:20|5367.88|5329.88|5366.41|5328.41|5368.01|5330.01|5366.41|5328.41|9
1606103790000|2020-11-23 03:56:30|5365.94|5327.94|5365.34|5327.34|5365.94|5327.94|5365.16|5327.16|10
1606103800000|2020-11-23 03:56:40|5365.19|5327.19|5364.46|5326.46|5365.36|5327.36|5364.46|5326.46|9
1606103810000|2020-11-23 03:56:50|5364.54|5326.54|5363.23|5325.23|5364.85|5326.85|5363.23|5325.23|9
1606103820000|2020-11-23 03:57:00|5363.27|5325.27|5360.44|5322.44|5363.27|5325.27|5360.26|5322.26|10
1606103830000|2020-11-23 03:57:10|5360.66|5322.66|5360.1|5322.1|5360.66|5322.66|5360.1|5322.1|9
1606103840000|2020-11-23 03:57:20|5360.12|5322.12|5358.9|5320.9|5360.12|5322.12|5358.9|5320.9|10
1606103850000|2020-11-23 03:57:30|5358.58|5320.58|5356.56|5318.56|5358.58|5320.58|5356.56|5318.56|10
1606103860000|2020-11-23 03:57:40|5356.44|5318.44|5355.2|5317.2|5356.44|5318.44|5355.15|5317.15|9
1606103870000|2020-11-23 03:57:50|5355.16|5317.16|5355.11|5317.11|5355.22|5317.22|5354.92|5316.92|10
1606103880000|2020-11-23 03:58:00|5355.19|5317.19|5358.48|5320.48|5358.48|5320.48|5355.19|5317.19|10
1606103890000|2020-11-23 03:58:10|5358.56|5320.56|5361.3|5323.3|5361.3|5323.3|5358.56|5320.56|10
1606103900000|2020-11-23 03:58:20|5361.29|5323.29|5362.23|5324.23|5362.29|5324.29|5361.29|5323.29|9
1606103910000|2020-11-23 03:58:30|5362.32|5324.32|5362.39|5324.39|5362.39|5324.39|5361.91|5323.91|10
1606103920000|2020-11-23 03:58:40|5362.64|5324.64|5363.91|5325.91|5363.91|5325.91|5362.08|5324.08|10
1606103930000|2020-11-23 03:58:50|5364.11|5326.11|5363.44|5325.44|5364.11|5326.11|5362.96|5324.96|10
1606103940000|2020-11-23 03:59:00|5363.51|5325.51|5362.99|5324.99|5364.26|5326.26|5362.99|5324.99|9
1606103950000|2020-11-23 03:59:10|5361.88|5323.88|5353.37|5315.37|5361.88|5323.88|5353.37|5315.37|10
1606103960000|2020-11-23 03:59:20|5352.11|5314.11|5349.83|5311.83|5352.11|5314.11|5349.48|5311.48|10
1606103970000|2020-11-23 03:59:30|5349.27|5311.27|5346.51|5308.51|5349.27|5311.27|5346.51|5308.51|10
1606103980000|2020-11-23 03:59:40|5346.84|5308.84|5345.98|5307.98|5346.99|5308.99|5345.96|5307.96|10
1606103990000|2020-11-23 03:59:50|5346.24|5308.24|5345.38|5307.38|5346.38|5308.38|5345.38|5307.38|10
1606104000000|2020-11-23 04:00:00|5345.42|5307.42|5342.45|5304.45|5345.42|5307.42|5342.45|5304.45|10
1606104010000|2020-11-23 04:00:10|5341.89|5303.89|5339.67|5301.67|5341.89|5303.89|5339.67|5301.67|10
1606104020000|2020-11-23 04:00:20|5339.46|5301.46|5338.25|5300.25|5339.46|5301.46|5338|5300|10
1606104030000|2020-11-23 04:00:30|5337.9|5299.9|5338.21|5300.21|5338.46|5300.46|5337.9|5299.9|10
1606104040000|2020-11-23 04:00:40|5338.52|5300.52|5338.14|5300.14|5338.64|5300.64|5338.14|5300.14|10
1606104050000|2020-11-23 04:00:50|5338.68|5300.68|5339.35|5301.35|5339.35|5301.35|5338.61|5300.61|10
1606104060000|2020-11-23 04:01:00|5339.51|5301.51|5338.67|5300.67|5339.51|5301.51|5338.64|5300.64|10
1606104070000|2020-11-23 04:01:10|5338.73|5300.73|5338.16|5300.16|5338.73|5300.73|5338.16|5300.16|10
1606104080000|2020-11-23 04:01:20|5337.98|5299.98|5336.25|5298.25|5338.05|5300.05|5336|5298|9
1606104090000|2020-11-23 04:01:30|5336.05|5298.05|5336.93|5298.93|5336.93|5298.93|5335.96|5297.96|10
1606104100000|2020-11-23 04:01:40|5337.06|5299.06|5337.39|5299.39|5337.75|5299.75|5337.06|5299.06|10
1606104110000|2020-11-23 04:01:50|5337.52|5299.52|5337.46|5299.46|5337.54|5299.54|5337.23|5299.23|8
1606104120000|2020-11-23 04:02:00|5336.7|5298.7|5337.56|5299.56|5337.56|5299.56|5336.7|5298.7|10
1606104130000|2020-11-23 04:02:10|5337.47|5299.47|5339.11|5301.11|5339.11|5301.11|5337.45|5299.45|9
1606104140000|2020-11-23 04:02:20|5339.81|5301.81|5341.8|5303.8|5341.8|5303.8|5339.81|5301.81|10
1606104150000|2020-11-23 04:02:30|5341.96|5303.96|5343.77|5305.77|5343.98|5305.98|5341.96|5303.96|10
1606104160000|2020-11-23 04:02:40|5343.84|5305.84|5346.49|5308.49|5346.49|5308.49|5343.84|5305.84|10
1606104170000|2020-11-23 04:02:50|5346.93|5308.93|5349.35|5311.35|5349.43|5311.43|5346.93|5308.93|10
1606104180000|2020-11-23 04:03:00|5349.42|5311.42|5349.14|5311.14|5350.33|5312.33|5349.14|5311.14|10
1606104190000|2020-11-23 04:03:10|5349.05|5311.05|5349.45|5311.45|5349.45|5311.45|5349.05|5311.05|10
1606104200000|2020-11-23 04:03:20|5349.38|5311.38|5350.44|5312.44|5350.44|5312.44|5349.38|5311.38|9
1606104210000|2020-11-23 04:03:30|5350.63|5312.63|5351.1|5313.1|5351.21|5313.21|5350.63|5312.63|10
1606104220000|2020-11-23 04:03:40|5350.98|5312.98|5351.79|5313.79|5351.79|5313.79|5350.77|5312.77|10
1606104230000|2020-11-23 04:03:50|5351.98|5313.98|5352.4|5314.4|5352.43|5314.43|5351.81|5313.81|9
1606104240000|2020-11-23 04:04:00|5352.41|5314.41|5352.88|5314.88|5352.88|5314.88|5352.41|5314.41|10
1606104250000|2020-11-23 04:04:10|5352.74|5314.74|5353.5|5315.5|5353.5|5315.5|5352.74|5314.74|9
1606104260000|2020-11-23 04:04:20|5353.71|5315.71|5354.49|5316.49|5354.49|5316.49|5353.71|5315.71|9
1606104270000|2020-11-23 04:04:30|5354.59|5316.59|5355.74|5317.74|5355.77|5317.77|5354.59|5316.59|10
1606104280000|2020-11-23 04:04:40|5355.59|5317.59|5356.52|5318.52|5356.52|5318.52|5355.59|5317.59|10
1606104290000|2020-11-23 04:04:50|5357.07|5319.07|5357.11|5319.11|5357.39|5319.39|5357.07|5319.07|9
1606104300000|2020-11-23 04:05:00|5357.02|5319.02|5358.76|5320.76|5358.8|5320.8|5357.02|5319.02|9
1606104310000|2020-11-23 04:05:10|5358.86|5320.86|5360.69|5322.69|5360.69|5322.69|5358.86|5320.86|10
1606104320000|2020-11-23 04:05:20|5360.66|5322.66|5363.79|5325.79|5363.79|5325.79|5360.66|5322.66|10
1606104330000|2020-11-23 04:05:30|5364.67|5326.67|5366.56|5328.56|5366.67|5328.67|5364.67|5326.67|10
1606104340000|2020-11-23 04:05:40|5366.58|5328.58|5368.37|5330.37|5368.37|5330.37|5366.58|5328.58|10
1606104350000|2020-11-23 04:05:50|5368.52|5330.52|5368.16|5330.16|5368.57|5330.57|5368.09|5330.09|10
1606104360000|2020-11-23 04:06:00|5368.18|5330.18|5369.08|5331.08|5369.12|5331.12|5368.18|5330.18|10
1606104370000|2020-11-23 04:06:10|5368.81|5330.81|5368.3|5330.3|5369.31|5331.31|5368.17|5330.17|9
1606104380000|2020-11-23 04:06:20|5368.31|5330.31|5367.11|5329.11|5368.33|5330.33|5367.11|5329.11|8
1606104390000|2020-11-23 04:06:30|5366.85|5328.85|5367.34|5329.34|5367.34|5329.34|5366.64|5328.64|10
1606104400000|2020-11-23 04:06:40|5367.6|5329.6|5367.9|5329.9|5367.95|5329.95|5367.09|5329.09|10
1606104410000|2020-11-23 04:06:50|5368.02|5330.02|5366.73|5328.73|5368.02|5330.02|5366.6|5328.6|10
1606104420000|2020-11-23 04:07:00|5366.7|5328.7|5366.7|5328.7|5366.79|5328.79|5366.07|5328.07|10
1606104430000|2020-11-23 04:07:10|5366.78|5328.78|5367.11|5329.11|5367.28|5329.28|5366.77|5328.77|10
1606104440000|2020-11-23 04:07:20|5366.97|5328.97|5365.53|5327.53|5366.97|5328.97|5365.47|5327.47|10
1606104450000|2020-11-23 04:07:30|5365.77|5327.77|5365.05|5327.05|5365.77|5327.77|5365.05|5327.05|10
1606104460000|2020-11-23 04:07:40|5364.94|5326.94|5363.12|5325.12|5364.94|5326.94|5363.12|5325.12|10
1606104470000|2020-11-23 04:07:50|5362.47|5324.47|5361.28|5323.28|5362.47|5324.47|5361.28|5323.28|10
1606104480000|2020-11-23 04:08:00|5361.05|5323.05|5359.21|5321.21|5361.05|5323.05|5359.21|5321.21|10
1606104490000|2020-11-23 04:08:10|5358.99|5320.99|5356.94|5318.94|5358.99|5320.99|5356.94|5318.94|9
1606104500000|2020-11-23 04:08:20|5356.82|5318.82|5355.57|5317.57|5356.86|5318.86|5355.45|5317.45|10
1606104510000|2020-11-23 04:08:30|5355.81|5317.81|5354.05|5316.05|5355.81|5317.81|5354.05|5316.05|10
1606104520000|2020-11-23 04:08:40|5353.92|5315.92|5352.61|5314.61|5353.92|5315.92|5352.58|5314.58|10
1606104530000|2020-11-23 04:08:50|5352.48|5314.48|5351.02|5313.02|5352.52|5314.52|5351.02|5313.02|10
1606104540000|2020-11-23 04:09:00|5351.22|5313.22|5352.07|5314.07|5352.07|5314.07|5350.97|5312.97|10
1606104550000|2020-11-23 04:09:10|5352.57|5314.57|5356.33|5318.33|5356.33|5318.33|5352.51|5314.51|10
1606104560000|2020-11-23 04:09:20|5356.96|5318.96|5360.13|5322.13|5360.13|5322.13|5356.96|5318.96|10
1606104570000|2020-11-23 04:09:30|5360.23|5322.23|5363.94|5325.94|5363.94|5325.94|5360.23|5322.23|10
1606104580000|2020-11-23 04:09:40|5364.18|5326.18|5364.54|5326.54|5364.54|5326.54|5364.18|5326.18|9
1606104590000|2020-11-23 04:09:50|5364.68|5326.68|5364.72|5326.72|5364.79|5326.79|5364.48|5326.48|10
1606104600000|2020-11-23 04:10:00|5364.73|5326.73|5366.82|5328.82|5366.82|5328.82|5364.73|5326.73|10
1606104610000|2020-11-23 04:10:10|5367|5329|5369.6|5331.6|5369.6|5331.6|5367|5329|10
1606104620000|2020-11-23 04:10:20|5369.57|5331.57|5370.93|5332.93|5370.93|5332.93|5369.54|5331.54|10
1606104630000|2020-11-23 04:10:30|5370.96|5332.96|5372.76|5334.76|5372.79|5334.79|5370.86|5332.86|10
1606104640000|2020-11-23 04:10:40|5372.7|5334.7|5375.55|5337.55|5375.55|5337.55|5372.7|5334.7|10
1606104650000|2020-11-23 04:10:50|5375.7|5337.7|5375.3|5337.3|5375.7|5337.7|5374.93|5336.93|10
1606104660000|2020-11-23 04:11:00|5375.26|5337.26|5375.3|5337.3|5375.3|5337.3|5374.77|5336.77|10
1606104670000|2020-11-23 04:11:10|5375.31|5337.31|5375.8|5337.8|5375.81|5337.81|5375.31|5337.31|10
1606104680000|2020-11-23 04:11:20|5376.11|5338.11|5376.54|5338.54|5376.54|5338.54|5376.01|5338.01|9
1606104690000|2020-11-23 04:11:30|5376.69|5338.69|5374.6|5336.6|5376.69|5338.69|5374.36|5336.36|10
1606104700000|2020-11-23 04:11:40|5374.54|5336.54|5375.04|5337.04|5375.04|5337.04|5374.42|5336.42|10
1606104710000|2020-11-23 04:11:50|5375.39|5337.39|5377.91|5339.91|5378.05|5340.05|5375.39|5337.39|10
1606104720000|2020-11-23 04:12:00|5378.77|5340.77|5379.1|5341.1|5379.11|5341.11|5378.66|5340.66|10
1606104730000|2020-11-23 04:12:10|5379.09|5341.09|5379.48|5341.48|5379.91|5341.91|5379.07|5341.07|10
1606104740000|2020-11-23 04:12:20|5379.79|5341.79|5380.98|5342.98|5380.98|5342.98|5379.79|5341.79|8
1606104750000|2020-11-23 04:12:30|5381.16|5343.16|5381.44|5343.44|5381.8|5343.8|5381.16|5343.16|9
1606104760000|2020-11-23 04:12:40|5381.26|5343.26|5379.05|5341.05|5381.26|5343.26|5379.05|5341.05|10
1606104770000|2020-11-23 04:12:50|5378.98|5340.98|5378.73|5340.73|5379.11|5341.11|5378.73|5340.73|10
1606104780000|2020-11-23 04:13:00|5378.54|5340.54|5378.94|5340.94|5378.94|5340.94|5378.02|5340.02|10
1606104790000|2020-11-23 04:13:10|5379.14|5341.14|5381.81|5343.81|5381.81|5343.81|5379.14|5341.14|10
1606104800000|2020-11-23 04:13:20|5382.08|5344.08|5382.47|5344.47|5382.47|5344.47|5381.93|5343.93|9
1606104810000|2020-11-23 04:13:30|5382.67|5344.67|5383.09|5345.09|5383.22|5345.22|5382.67|5344.67|10
1606104820000|2020-11-23 04:13:40|5383.01|5345.01|5382.63|5344.63|5383.14|5345.14|5382.62|5344.62|9
1606104830000|2020-11-23 04:13:50|5382.5|5344.5|5382.8|5344.8|5383.08|5345.08|5382.5|5344.5|10
1606104840000|2020-11-23 04:14:00|5382.56|5344.56|5381.02|5343.02|5382.56|5344.56|5381.02|5343.02|10
1606104850000|2020-11-23 04:14:10|5380.64|5342.64|5380.8|5342.8|5380.8|5342.8|5380.33|5342.33|10
1606104860000|2020-11-23 04:14:20|5381|5343|5382.02|5344.02|5382.02|5344.02|5381|5343|10
1606104870000|2020-11-23 04:14:30|5381.97|5343.97|5379.94|5341.94|5381.97|5343.97|5379.94|5341.94|10
1606104880000|2020-11-23 04:14:40|5379.8|5341.8|5378.34|5340.34|5379.8|5341.8|5378.34|5340.34|9
1606104890000|2020-11-23 04:14:50|5378.05|5340.05|5377.21|5339.21|5378.05|5340.05|5377.12|5339.12|10
1606104900000|2020-11-23 04:15:00|5376.7|5338.7|5376.52|5338.52|5376.73|5338.73|5376.32|5338.32|10
1606104910000|2020-11-23 04:15:10|5376.68|5338.68|5377.48|5339.48|5377.49|5339.49|5376.68|5338.68|10
1606104920000|2020-11-23 04:15:20|5377.49|5339.49|5376.7|5338.7|5377.67|5339.67|5376.7|5338.7|10
1606104930000|2020-11-23 04:15:30|5376.52|5338.52|5380.4|5342.4|5380.4|5342.4|5376.52|5338.52|10
1606104940000|2020-11-23 04:15:40|5381.67|5343.67|5381.86|5343.86|5381.86|5343.86|5381.47|5343.47|10
1606104950000|2020-11-23 04:15:50|5382.08|5344.08|5383.46|5345.46|5383.46|5345.46|5382.01|5344.01|10
1606104960000|2020-11-23 04:16:00|5383.36|5345.36|5385.36|5347.36|5385.63|5347.63|5383.28|5345.28|10
1606104970000|2020-11-23 04:16:10|5385.46|5347.46|5385.03|5347.03|5385.46|5347.46|5384.41|5346.41|10
1606104980000|2020-11-23 04:16:20|5384.97|5346.97|5385.8|5347.8|5385.8|5347.8|5384.97|5346.97|10
1606104990000|2020-11-23 04:16:30|5385.91|5347.91|5385.48|5347.48|5385.91|5347.91|5385.26|5347.26|10
1606105000000|2020-11-23 04:16:40|5385.74|5347.74|5386.22|5348.22|5386.39|5348.39|5385.71|5347.71|9
1606105010000|2020-11-23 04:16:50|5386.03|5348.03|5386.23|5348.23|5386.34|5348.34|5386.03|5348.03|10
1606105020000|2020-11-23 04:17:00|5386.25|5348.25|5386.05|5348.05|5386.68|5348.68|5386.05|5348.05|10
1606105030000|2020-11-23 04:17:10|5385.79|5347.79|5385.83|5347.83|5385.83|5347.83|5385.3|5347.3|10
1606105040000|2020-11-23 04:17:20|5385.78|5347.78|5385.8|5347.8|5385.96|5347.96|5385.78|5347.78|10
1606105050000|2020-11-23 04:17:30|5385.81|5347.81|5386.7|5348.7|5386.7|5348.7|5385.7|5347.7|9
1606105060000|2020-11-23 04:17:40|5386.99|5348.99|5386.92|5348.92|5387.14|5349.14|5386.68|5348.68|9
1606105070000|2020-11-23 04:17:50|5387.14|5349.14|5386.16|5348.16|5387.27|5349.27|5386.16|5348.16|9
1606105080000|2020-11-23 04:18:00|5385.91|5347.91|5384.71|5346.71|5385.91|5347.91|5384.52|5346.52|10
1606105090000|2020-11-23 04:18:10|5384.95|5346.95|5383.49|5345.49|5385.11|5347.11|5383.49|5345.49|10
1606105100000|2020-11-23 04:18:20|5383.25|5345.25|5384.92|5346.92|5384.92|5346.92|5382.99|5344.99|10
1606105110000|2020-11-23 04:18:30|5385.08|5347.08|5386.06|5348.06|5386.06|5348.06|5385.08|5347.08|9
1606105120000|2020-11-23 04:18:40|5386.37|5348.37|5386.8|5348.8|5387.01|5349.01|5386.37|5348.37|9
1606105130000|2020-11-23 04:18:50|5386.86|5348.86|5389.57|5351.57|5389.57|5351.57|5386.86|5348.86|10
1606105140000|2020-11-23 04:19:00|5389.63|5351.63|5391.51|5353.51|5392.17|5354.17|5389.63|5351.63|10
1606105150000|2020-11-23 04:19:10|5391.73|5353.73|5395.2|5357.2|5395.2|5357.2|5391.73|5353.73|10
1606105160000|2020-11-23 04:19:20|5395.61|5357.61|5396.97|5358.97|5396.97|5358.97|5395.61|5357.61|10
1606105170000|2020-11-23 04:19:30|5397.2|5359.2|5400.32|5362.32|5400.32|5362.32|5397.2|5359.2|10
1606105180000|2020-11-23 04:19:40|5400.91|5362.91|5402.68|5364.68|5402.82|5364.82|5400.83|5362.83|10
1606105190000|2020-11-23 04:19:50|5402.96|5364.96|5404.37|5366.37|5404.37|5366.37|5402.34|5364.34|10
1606105200000|2020-11-23 04:20:00|5404.56|5366.56|5407.7|5369.7|5407.7|5369.7|5404.56|5366.56|10
1606105210000|2020-11-23 04:20:10|5407.94|5369.94|5406.24|5368.24|5408.02|5370.02|5406.1|5368.1|10
1606105220000|2020-11-23 04:20:20|5406.37|5368.37|5407.16|5369.16|5407.41|5369.41|5406.23|5368.23|10
1606105230000|2020-11-23 04:20:30|5407.31|5369.31|5408.19|5370.19|5408.22|5370.22|5407.31|5369.31|10
1606105240000|2020-11-23 04:20:40|5408.36|5370.36|5408.48|5370.48|5408.88|5370.88|5408.2|5370.2|8
1606105250000|2020-11-23 04:20:50|5408.43|5370.43|5408.01|5370.01|5408.48|5370.48|5408.01|5370.01|10
1606105260000|2020-11-23 04:21:00|5407.75|5369.75|5406.9|5368.9|5407.75|5369.75|5406.9|5368.9|10
1606105270000|2020-11-23 04:21:10|5406.87|5368.87|5406.59|5368.59|5407.05|5369.05|5406.45|5368.45|9
1606105280000|2020-11-23 04:21:20|5406.8|5368.8|5405.63|5367.63|5406.85|5368.85|5405.63|5367.63|8
1606105290000|2020-11-23 04:21:30|5405.48|5367.48|5405.62|5367.62|5405.62|5367.62|5404.53|5366.53|10
1606105300000|2020-11-23 04:21:40|5405.79|5367.79|5407.13|5369.13|5407.13|5369.13|5405.79|5367.79|10
1606105310000|2020-11-23 04:21:50|5407.55|5369.55|5406.57|5368.57|5407.55|5369.55|5405.94|5367.94|10
1606105320000|2020-11-23 04:22:00|5407.11|5369.11|5407.93|5369.93|5407.98|5369.98|5407.11|5369.11|10
1606105330000|2020-11-23 04:22:10|5407.84|5369.84|5408.1|5370.1|5408.13|5370.13|5407.76|5369.76|10
1606105340000|2020-11-23 04:22:20|5408.18|5370.18|5408.72|5370.72|5408.72|5370.72|5408.06|5370.06|10
1606105350000|2020-11-23 04:22:30|5408.93|5370.93|5410.56|5372.56|5410.56|5372.56|5408.93|5370.93|10
1606105360000|2020-11-23 04:22:40|5410.8|5372.8|5411.97|5373.97|5412.76|5374.76|5410.8|5372.8|10
1606105370000|2020-11-23 04:22:50|5411.77|5373.77|5412.4|5374.4|5412.52|5374.52|5411.51|5373.51|10
1606105380000|2020-11-23 04:23:00|5412.61|5374.61|5415.59|5377.59|5415.59|5377.59|5412.61|5374.61|10
1606105390000|2020-11-23 04:23:10|5415.91|5377.91|5418.59|5380.59|5418.59|5380.59|5415.91|5377.91|10
1606105400000|2020-11-23 04:23:20|5419.34|5381.34|5420.14|5382.14|5420.59|5382.59|5419.34|5381.34|10
1606105410000|2020-11-23 04:23:30|5419.54|5381.54|5418.68|5380.68|5419.54|5381.54|5418.55|5380.55|10
1606105420000|2020-11-23 04:23:40|5418.01|5380.01|5417.77|5379.77|5418.07|5380.07|5417.42|5379.42|10
1606105430000|2020-11-23 04:23:50|5417.81|5379.81|5418.75|5380.75|5418.75|5380.75|5417.21|5379.21|10
1606105440000|2020-11-23 04:24:00|5418.67|5380.67|5419.76|5381.76|5419.95|5381.95|5418.67|5380.67|10
1606105450000|2020-11-23 04:24:10|5419.83|5381.83|5418.08|5380.08|5419.96|5381.96|5418.08|5380.08|10
1606105460000|2020-11-23 04:24:20|5417.62|5379.62|5416.76|5378.76|5417.65|5379.65|5415.96|5377.96|10
1606105470000|2020-11-23 04:24:30|5416.87|5378.87|5414.89|5376.89|5417.48|5379.48|5414.89|5376.89|10
1606105480000|2020-11-23 04:24:40|5414.42|5376.42|5414.27|5376.27|5414.85|5376.85|5413.72|5375.72|10
1606105490000|2020-11-23 04:24:50|5414.26|5376.26|5412.99|5374.99|5414.26|5376.26|5412.75|5374.75|10
1606105500000|2020-11-23 04:25:00|5412.97|5374.97|5411.13|5373.13|5413.08|5375.08|5411.13|5373.13|10
1606105510000|2020-11-23 04:25:10|5411.22|5373.22|5408.6|5370.6|5411.22|5373.22|5408.37|5370.37|10
1606105520000|2020-11-23 04:25:20|5408.99|5370.99|5408.12|5370.12|5409.01|5371.01|5408.12|5370.12|10
1606105530000|2020-11-23 04:25:30|5407.97|5369.97|5407.12|5369.12|5407.97|5369.97|5406.31|5368.31|10
1606105540000|2020-11-23 04:25:40|5407.22|5369.22|5407.04|5369.04|5407.58|5369.58|5406.89|5368.89|10
1606105550000|2020-11-23 04:25:50|5406.68|5368.68|5407.94|5369.94|5407.94|5369.94|5406.48|5368.48|10
1606105560000|2020-11-23 04:26:00|5407.89|5369.89|5408.52|5370.52|5409.53|5371.53|5407.89|5369.89|10
1606105570000|2020-11-23 04:26:10|5408.84|5370.84|5408.43|5370.43|5408.84|5370.84|5408.37|5370.37|10
1606105580000|2020-11-23 04:26:20|5408.52|5370.52|5408.66|5370.66|5408.66|5370.66|5407.8|5369.8|9
1606105590000|2020-11-23 04:26:30|5408.94|5370.94|5408.26|5370.26|5409.28|5371.28|5408.26|5370.26|10
1606105600000|2020-11-23 04:26:40|5408.53|5370.53|5408.74|5370.74|5409.16|5371.16|5408.43|5370.43|9
1606105610000|2020-11-23 04:26:50|5408.84|5370.84|5409.67|5371.67|5410.02|5372.02|5408.84|5370.84|10
1606105620000|2020-11-23 04:27:00|5409.78|5371.78|5408.05|5370.05|5409.78|5371.78|5408.05|5370.05|10
1606105630000|2020-11-23 04:27:10|5408.17|5370.17|5407.33|5369.33|5408.17|5370.17|5407.26|5369.26|10
1606105640000|2020-11-23 04:27:20|5407.56|5369.56|5407.73|5369.73|5407.93|5369.93|5407.56|5369.56|10
1606105650000|2020-11-23 04:27:30|5407.16|5369.16|5404.19|5366.19|5407.16|5369.16|5404.19|5366.19|10
1606105660000|2020-11-23 04:27:40|5404.13|5366.13|5403.42|5365.42|5404.46|5366.46|5403.42|5365.42|10
1606105670000|2020-11-23 04:27:50|5403.21|5365.21|5402.45|5364.45|5403.21|5365.21|5402.21|5364.21|9
1606105680000|2020-11-23 04:28:00|5401.9|5363.9|5401.64|5363.64|5402.23|5364.23|5401.64|5363.64|10
1606105690000|2020-11-23 04:28:10|5401.57|5363.57|5400.42|5362.42|5401.57|5363.57|5400.41|5362.41|9
1606105700000|2020-11-23 04:28:20|5400.81|5362.81|5404.42|5366.42|5404.42|5366.42|5400.81|5362.81|10
1606105710000|2020-11-23 04:28:30|5404.13|5366.13|5404.25|5366.25|5404.65|5366.65|5404.12|5366.12|10
1606105720000|2020-11-23 04:28:40|5404.2|5366.2|5405.12|5367.12|5405.3|5367.3|5404.2|5366.2|9
1606105730000|2020-11-23 04:28:50|5405.03|5367.03|5405.82|5367.82|5405.91|5367.91|5405.03|5367.03|9
1606105740000|2020-11-23 04:29:00|5405.29|5367.29|5406.59|5368.59|5406.59|5368.59|5405.29|5367.29|10
1606105750000|2020-11-23 04:29:10|5406.55|5368.55|5406.1|5368.1|5406.68|5368.68|5406.08|5368.08|9
1606105760000|2020-11-23 04:29:20|5405.87|5367.87|5403.96|5365.96|5405.87|5367.87|5403.96|5365.96|10
1606105770000|2020-11-23 04:29:30|5403.86|5365.86|5402.71|5364.71|5403.86|5365.86|5402.71|5364.71|9
1606105780000|2020-11-23 04:29:40|5402.92|5364.92|5402.73|5364.73|5403.32|5365.32|5402.73|5364.73|10
1606105790000|2020-11-23 04:29:50|5402.6|5364.6|5400.48|5362.48|5402.6|5364.6|5400.48|5362.48|9
1606105800000|2020-11-23 04:30:00|5400.44|5362.44|5399.55|5361.55|5400.44|5362.44|5399.39|5361.39|10
1606105810000|2020-11-23 04:30:10|5399.68|5361.68|5397.93|5359.93|5399.68|5361.68|5397.93|5359.93|10
1606105820000|2020-11-23 04:30:20|5397.8|5359.8|5396.7|5358.7|5397.8|5359.8|5396.7|5358.7|9
1606105830000|2020-11-23 04:30:30|5395.97|5357.97|5394.54|5356.54|5395.97|5357.97|5394.54|5356.54|10
1606105840000|2020-11-23 04:30:40|5394|5356|5393.46|5355.46|5394.45|5356.45|5393.46|5355.46|10
1606105850000|2020-11-23 04:30:50|5393.32|5355.32|5391.07|5353.07|5393.32|5355.32|5391.05|5353.05|10
1606105860000|2020-11-23 04:31:00|5391.1|5353.1|5391.44|5353.44|5391.52|5353.52|5390.86|5352.86|8
1606105870000|2020-11-23 04:31:10|5391.6|5353.6|5390.52|5352.52|5391.6|5353.6|5389.97|5351.97|10
1606105880000|2020-11-23 04:31:20|5390.21|5352.21|5389.02|5351.02|5390.37|5352.37|5389.02|5351.02|10
1606105890000|2020-11-23 04:31:30|5389.01|5351.01|5387.13|5349.13|5389.01|5351.01|5387.13|5349.13|10
1606105900000|2020-11-23 04:31:40|5386.5|5348.5|5382.05|5344.05|5386.5|5348.5|5382.05|5344.05|10
1606105910000|2020-11-23 04:31:50|5381.86|5343.86|5377.61|5339.61|5381.86|5343.86|5377.61|5339.61|10
1606105920000|2020-11-23 04:32:00|5377.65|5339.65|5378.11|5340.11|5378.69|5340.69|5377.13|5339.13|10
1606105930000|2020-11-23 04:32:10|5378.7|5340.7|5378.87|5340.87|5379.06|5341.06|5378.49|5340.49|10
1606105940000|2020-11-23 04:32:20|5379.11|5341.11|5380.69|5342.69|5381.14|5343.14|5379.11|5341.11|10
1606105950000|2020-11-23 04:32:30|5380.67|5342.67|5381.94|5343.94|5382.22|5344.22|5380.67|5342.67|10
1606105960000|2020-11-23 04:32:40|5382.03|5344.03|5383.06|5345.06|5383.19|5345.19|5382.03|5344.03|9
1606105970000|2020-11-23 04:32:50|5385.01|5347.01|5385.14|5347.14|5385.33|5347.33|5384.77|5346.77|10
1606105980000|2020-11-23 04:33:00|5385.23|5347.23|5385.39|5347.39|5385.91|5347.91|5385.23|5347.23|10
1606105990000|2020-11-23 04:33:10|5385.42|5347.42|5386.36|5348.36|5386.36|5348.36|5385.42|5347.42|10
1606106000000|2020-11-23 04:33:20|5386.45|5348.45|5387.49|5349.49|5387.49|5349.49|5386.45|5348.45|9
1606106010000|2020-11-23 04:33:30|5387.84|5349.84|5389.5|5351.5|5389.62|5351.62|5387.84|5349.84|10
1606106020000|2020-11-23 04:33:40|5389.55|5351.55|5390.53|5352.53|5390.7|5352.7|5389.55|5351.55|9
1606106030000|2020-11-23 04:33:50|5390.73|5352.73|5390.97|5352.97|5390.97|5352.97|5390.48|5352.48|9
1606106040000|2020-11-23 04:34:00|5390.73|5352.73|5391.72|5353.72|5391.72|5353.72|5390.73|5352.73|10
1606106050000|2020-11-23 04:34:10|5391.67|5353.67|5393.94|5355.94|5393.94|5355.94|5391.67|5353.67|9
1606106060000|2020-11-23 04:34:20|5394.17|5356.17|5397.21|5359.21|5397.21|5359.21|5394.17|5356.17|10
1606106070000|2020-11-23 04:34:30|5397.29|5359.29|5398.1|5360.1|5398.37|5360.37|5397.29|5359.29|10
1606106080000|2020-11-23 04:34:40|5398.43|5360.43|5399.51|5361.51|5399.51|5361.51|5398.28|5360.28|10
1606106090000|2020-11-23 04:34:50|5399.57|5361.57|5399.46|5361.46|5399.72|5361.72|5399.43|5361.43|10
1606106100000|2020-11-23 04:35:00|5399.52|5361.52|5396.99|5358.99|5399.68|5361.68|5396.99|5358.99|10
1606106110000|2020-11-23 04:35:10|5397.01|5359.01|5395.41|5357.41|5397.01|5359.01|5395.41|5357.41|10
1606106120000|2020-11-23 04:35:20|5395.16|5357.16|5393.3|5355.3|5395.16|5357.16|5393.3|5355.3|10
1606106130000|2020-11-23 04:35:30|5393.14|5355.14|5390.93|5352.93|5393.14|5355.14|5390.93|5352.93|10
1606106140000|2020-11-23 04:35:40|5390.48|5352.48|5387.4|5349.4|5390.48|5352.48|5387.16|5349.16|10
1606106150000|2020-11-23 04:35:50|5387.37|5349.37|5387.11|5349.11|5387.37|5349.37|5387.01|5349.01|10
1606106160000|2020-11-23 04:36:00|5387.1|5349.1|5385.98|5347.98|5387.12|5349.12|5385.98|5347.98|10
1606106170000|2020-11-23 04:36:10|5386.08|5348.08|5385.77|5347.77|5386.24|5348.24|5385.7|5347.7|10
1606106180000|2020-11-23 04:36:20|5385.55|5347.55|5384.6|5346.6|5385.57|5347.57|5384.6|5346.6|10
1606106190000|2020-11-23 04:36:30|5384.45|5346.45|5382.39|5344.39|5384.45|5346.45|5382.39|5344.39|10
1606106200000|2020-11-23 04:36:40|5382.04|5344.04|5379.8|5341.8|5382.04|5344.04|5379.8|5341.8|10
1606106210000|2020-11-23 04:36:50|5378.71|5340.71|5379.9|5341.9|5379.97|5341.97|5378.01|5340.01|10
1606106220000|2020-11-23 04:37:00|5380.11|5342.11|5379.99|5341.99|5380.23|5342.23|5379.69|5341.69|10
1606106230000|2020-11-23 04:37:10|5380.22|5342.22|5380.53|5342.53|5381.02|5343.02|5380.05|5342.05|10
1606106240000|2020-11-23 04:37:20|5380.26|5342.26|5380.99|5342.99|5380.99|5342.99|5380.12|5342.12|10
1606106250000|2020-11-23 04:37:30|5381.23|5343.23|5380.48|5342.48|5381.23|5343.23|5380.3|5342.3|8
1606106260000|2020-11-23 04:37:40|5380.6|5342.6|5378.58|5340.58|5380.75|5342.75|5378.58|5340.58|10
1606106270000|2020-11-23 04:37:50|5378.45|5340.45|5376.14|5338.14|5378.45|5340.45|5375.83|5337.83|9
1606106280000|2020-11-23 04:38:00|5376.13|5338.13|5372.99|5334.99|5376.13|5338.13|5372.99|5334.99|10
1606106290000|2020-11-23 04:38:10|5373.11|5335.11|5373.41|5335.41|5373.41|5335.41|5372.45|5334.45|10
1606106300000|2020-11-23 04:38:20|5373.3|5335.3|5375.79|5337.79|5375.79|5337.79|5373.3|5335.3|10
1606106310000|2020-11-23 04:38:30|5375.99|5337.99|5377.33|5339.33|5377.44|5339.44|5375.99|5337.99|10
1606106320000|2020-11-23 04:38:40|5377.39|5339.39|5378.74|5340.74|5378.74|5340.74|5377.39|5339.39|10
1606106330000|2020-11-23 04:38:50|5378.46|5340.46|5379.01|5341.01|5379.58|5341.58|5378.46|5340.46|10
1606106340000|2020-11-23 04:39:00|5378.98|5340.98|5381.02|5343.02|5381.02|5343.02|5378.98|5340.98|9
1606106350000|2020-11-23 04:39:10|5381.03|5343.03|5382.11|5344.11|5382.28|5344.28|5381.03|5343.03|10
1606106360000|2020-11-23 04:39:20|5382.23|5344.23|5383.21|5345.21|5383.33|5345.33|5382.15|5344.15|10
1606106370000|2020-11-23 04:39:30|5383.32|5345.32|5383.95|5345.95|5384.48|5346.48|5383.32|5345.32|10
1606106380000|2020-11-23 04:39:40|5383.78|5345.78|5380.99|5342.99|5383.78|5345.78|5380.99|5342.99|10
1606106390000|2020-11-23 04:39:50|5380.95|5342.95|5379.25|5341.25|5380.95|5342.95|5379.25|5341.25|10
1606106400000|2020-11-23 04:40:00|5378.78|5340.78|5374.99|5336.99|5378.78|5340.78|5374.99|5336.99|10
1606106410000|2020-11-23 04:40:10|5375|5337|5373.05|5335.05|5375|5337|5372.74|5334.74|10
1606106420000|2020-11-23 04:40:20|5372.98|5334.98|5373.37|5335.37|5373.59|5335.59|5372.97|5334.97|10
1606106430000|2020-11-23 04:40:30|5373.61|5335.61|5373.52|5335.52|5374.01|5336.01|5373.41|5335.41|10
1606106440000|2020-11-23 04:40:40|5374.16|5336.16|5373.06|5335.06|5374.36|5336.36|5373.06|5335.06|10
1606106450000|2020-11-23 04:40:50|5373.04|5335.04|5372.51|5334.51|5373.2|5335.2|5372.45|5334.45|9
1606106460000|2020-11-23 04:41:00|5372.18|5334.18|5373.18|5335.18|5373.88|5335.88|5372.18|5334.18|10
1606106470000|2020-11-23 04:41:10|5373.11|5335.11|5372.39|5334.39|5373.13|5335.13|5372.39|5334.39|10
1606106480000|2020-11-23 04:41:20|5372.42|5334.42|5371.59|5333.59|5372.42|5334.42|5371.39|5333.39|10
1606106490000|2020-11-23 04:41:30|5371.38|5333.38|5371.72|5333.72|5372.09|5334.09|5371.38|5333.38|10
1606106500000|2020-11-23 04:41:40|5371.6|5333.6|5374.29|5336.29|5374.29|5336.29|5371.6|5333.6|10
1606106510000|2020-11-23 04:41:50|5374.49|5336.49|5375.58|5337.58|5376.34|5338.34|5374.49|5336.49|10
1606106520000|2020-11-23 04:42:00|5375.45|5337.45|5375.68|5337.68|5375.97|5337.97|5375.45|5337.45|10
1606106530000|2020-11-23 04:42:10|5375.63|5337.63|5375.48|5337.48|5375.77|5337.77|5374.74|5336.74|10
1606106540000|2020-11-23 04:42:20|5375.47|5337.47|5376.24|5338.24|5376.54|5338.54|5375.47|5337.47|10
1606106550000|2020-11-23 04:42:30|5376.36|5338.36|5377.95|5339.95|5377.95|5339.95|5376.36|5338.36|10
1606106560000|2020-11-23 04:42:40|5377.74|5339.74|5377.91|5339.91|5377.98|5339.98|5377.49|5339.49|10
1606106570000|2020-11-23 04:42:50|5378.83|5340.83|5379.18|5341.18|5379.18|5341.18|5378.62|5340.62|10
1606106580000|2020-11-23 04:43:00|5379.45|5341.45|5380.68|5342.68|5380.68|5342.68|5379.45|5341.45|10
1606106590000|2020-11-23 04:43:10|5380.65|5342.65|5379.98|5341.98|5380.65|5342.65|5379.5|5341.5|9
1606106600000|2020-11-23 04:43:20|5380.05|5342.05|5380.64|5342.64|5380.64|5342.64|5380.05|5342.05|9
1606106610000|2020-11-23 04:43:30|5380.69|5342.69|5379.64|5341.64|5380.69|5342.69|5379.64|5341.64|9
1606106620000|2020-11-23 04:43:40|5379.56|5341.56|5377.18|5339.18|5379.56|5341.56|5377.18|5339.18|9
1606106630000|2020-11-23 04:43:50|5377.19|5339.19|5377.58|5339.58|5377.74|5339.74|5376.96|5338.96|10
1606106640000|2020-11-23 04:44:00|5377.35|5339.35|5376.79|5338.79|5377.41|5339.41|5376.79|5338.79|10
1606106650000|2020-11-23 04:44:10|5376.69|5338.69|5376|5338|5376.69|5338.69|5376|5338|10
1606106660000|2020-11-23 04:44:20|5376.07|5338.07|5377.33|5339.33|5377.33|5339.33|5375.93|5337.93|10
1606106670000|2020-11-23 04:44:30|5377.73|5339.73|5380.12|5342.12|5380.12|5342.12|5377.72|5339.72|10
1606106680000|2020-11-23 04:44:40|5380.07|5342.07|5381.96|5343.96|5381.96|5343.96|5380.07|5342.07|10
1606106690000|2020-11-23 04:44:50|5382.47|5344.47|5384.73|5346.73|5384.84|5346.84|5382.47|5344.47|10
1606106700000|2020-11-23 04:45:00|5384.78|5346.78|5385.67|5347.67|5385.67|5347.67|5384.78|5346.78|10
1606106710000|2020-11-23 04:45:10|5385.25|5347.25|5384.87|5346.87|5385.29|5347.29|5384.72|5346.72|10
1606106720000|2020-11-23 04:45:20|5384.89|5346.89|5386.27|5348.27|5386.27|5348.27|5384.7|5346.7|10
1606106730000|2020-11-23 04:45:30|5386.33|5348.33|5388.27|5350.27|5388.27|5350.27|5386.33|5348.33|10
1606106740000|2020-11-23 04:45:40|5388.24|5350.24|5388.21|5350.21|5388.26|5350.26|5388.03|5350.03|10
1606106750000|2020-11-23 04:45:50|5388.31|5350.31|5390.06|5352.06|5390.06|5352.06|5388.16|5350.16|10
1606106760000|2020-11-23 04:46:00|5390.81|5352.81|5391.71|5353.71|5391.9|5353.9|5390.81|5352.81|10
1606106770000|2020-11-23 04:46:10|5391.6|5353.6|5391.18|5353.18|5391.61|5353.61|5391.18|5353.18|10
1606106780000|2020-11-23 04:46:20|5390.98|5352.98|5389.34|5351.34|5390.98|5352.98|5389.34|5351.34|10
1606106790000|2020-11-23 04:46:30|5389.44|5351.44|5388.63|5350.63|5389.47|5351.47|5388.58|5350.58|9
1606106800000|2020-11-23 04:46:40|5388.6|5350.6|5386.76|5348.76|5388.67|5350.67|5386.76|5348.76|10
1606106810000|2020-11-23 04:46:50|5386.39|5348.39|5385.52|5347.52|5386.39|5348.39|5385.4|5347.4|9
1606106820000|2020-11-23 04:47:00|5385.78|5347.78|5384.85|5346.85|5385.78|5347.78|5384.85|5346.85|9
1606106830000|2020-11-23 04:47:10|5384.13|5346.13|5382.43|5344.43|5384.14|5346.14|5382.43|5344.43|10
1606106840000|2020-11-23 04:47:20|5382.24|5344.24|5379.02|5341.02|5382.24|5344.24|5379.02|5341.02|10
1606106850000|2020-11-23 04:47:30|5378.97|5340.97|5376.74|5338.74|5378.97|5340.97|5376.74|5338.74|10
1606106860000|2020-11-23 04:47:40|5376.15|5338.15|5375.29|5337.29|5376.15|5338.15|5375.2|5337.2|10
1606106870000|2020-11-23 04:47:50|5375.36|5337.36|5372.82|5334.82|5375.36|5337.36|5372.82|5334.82|10
1606106880000|2020-11-23 04:48:00|5372.59|5334.59|5370.62|5332.62|5372.59|5334.59|5370.41|5332.41|9
1606106890000|2020-11-23 04:48:10|5370.52|5332.52|5368.77|5330.77|5370.52|5332.52|5368.5|5330.5|10
1606106900000|2020-11-23 04:48:20|5368.43|5330.43|5368.17|5330.17|5368.43|5330.43|5367.92|5329.92|9
1606106910000|2020-11-23 04:48:30|5367.96|5329.96|5366.71|5328.71|5367.96|5329.96|5366.64|5328.64|10
1606106920000|2020-11-23 04:48:40|5366.64|5328.64|5366.68|5328.68|5367.22|5329.22|5366.44|5328.44|10
1606106930000|2020-11-23 04:48:50|5366.6|5328.6|5365.99|5327.99|5366.69|5328.69|5365.93|5327.93|10
1606106940000|2020-11-23 04:49:00|5365.8|5327.8|5364.37|5326.37|5365.8|5327.8|5364.37|5326.37|10
1606106950000|2020-11-23 04:49:10|5364.07|5326.07|5362.74|5324.74|5364.07|5326.07|5362.54|5324.54|10
1606106960000|2020-11-23 04:49:20|5363.05|5325.05|5362.63|5324.63|5363.05|5325.05|5362.43|5324.43|10
1606106970000|2020-11-23 04:49:30|5362.59|5324.59|5363.52|5325.52|5363.66|5325.66|5362.59|5324.59|10
1606106980000|2020-11-23 04:49:40|5363.55|5325.55|5362.97|5324.97|5363.55|5325.55|5362.61|5324.61|10
1606106990000|2020-11-23 04:49:50|5362.94|5324.94|5364.25|5326.25|5364.25|5326.25|5362.94|5324.94|9
1606107000000|2020-11-23 04:50:00|5364.66|5326.66|5365.57|5327.57|5365.57|5327.57|5364.66|5326.66|10
1606107010000|2020-11-23 04:50:10|5365.64|5327.64|5367.7|5329.7|5367.7|5329.7|5365.64|5327.64|10
1606107020000|2020-11-23 04:50:20|5367.58|5329.58|5367.32|5329.32|5367.69|5329.69|5367.32|5329.32|10
1606107030000|2020-11-23 04:50:30|5367.13|5329.13|5368.14|5330.14|5368.14|5330.14|5367.11|5329.11|10
1606107040000|2020-11-23 04:50:40|5368.24|5330.24|5369.03|5331.03|5369.03|5331.03|5368.24|5330.24|10
1606107050000|2020-11-23 04:50:50|5369.33|5331.33|5370.37|5332.37|5370.37|5332.37|5369.33|5331.33|9
1606107060000|2020-11-23 04:51:00|5370.43|5332.43|5371.78|5333.78|5371.81|5333.81|5370.43|5332.43|9
1606107070000|2020-11-23 04:51:10|5371.91|5333.91|5373.67|5335.67|5373.67|5335.67|5371.91|5333.91|10
1606107080000|2020-11-23 04:51:20|5373.65|5335.65|5375.9|5337.9|5375.9|5337.9|5373.65|5335.65|8
1606107090000|2020-11-23 04:51:30|5375.82|5337.82|5378.48|5340.48|5378.57|5340.57|5375.82|5337.82|10
1606107100000|2020-11-23 04:51:40|5378.63|5340.63|5378.53|5340.53|5378.63|5340.63|5378.3|5340.3|10
1606107110000|2020-11-23 04:51:50|5378.41|5340.41|5378.65|5340.65|5378.74|5340.74|5378.27|5340.27|10
1606107120000|2020-11-23 04:52:00|5378.73|5340.73|5378.61|5340.61|5378.79|5340.79|5378.61|5340.61|10
1606107130000|2020-11-23 04:52:10|5378.31|5340.31|5375.51|5337.51|5378.31|5340.31|5375.51|5337.51|10
1606107140000|2020-11-23 04:52:20|5375.37|5337.37|5373.17|5335.17|5375.37|5337.37|5373.17|5335.17|10
1606107150000|2020-11-23 04:52:30|5373.08|5335.08|5370.99|5332.99|5373.08|5335.08|5370.99|5332.99|10
1606107160000|2020-11-23 04:52:40|5370.84|5332.84|5368.17|5330.17|5370.84|5332.84|5368.17|5330.17|10
1606107170000|2020-11-23 04:52:50|5367.73|5329.73|5368.27|5330.27|5368.27|5330.27|5367.12|5329.12|10
1606107180000|2020-11-23 04:53:00|5367.83|5329.83|5367.7|5329.7|5367.93|5329.93|5367.65|5329.65|9
1606107190000|2020-11-23 04:53:10|5367.29|5329.29|5366.01|5328.01|5367.29|5329.29|5365.97|5327.97|10
1606107200000|2020-11-23 04:53:20|5365.98|5327.98|5369.08|5331.08|5369.08|5331.08|5365.98|5327.98|10
1606107210000|2020-11-23 04:53:30|5369.2|5331.2|5369.41|5331.41|5369.41|5331.41|5368.97|5330.97|9
1606107220000|2020-11-23 04:53:40|5369.63|5331.63|5371.03|5333.03|5371.15|5333.15|5369.63|5331.63|10
1606107230000|2020-11-23 04:53:50|5371.35|5333.35|5371.4|5333.4|5371.54|5333.54|5371.35|5333.35|9
1606107240000|2020-11-23 04:54:00|5371.33|5333.33|5371.21|5333.21|5371.33|5333.33|5370.84|5332.84|10
1606107250000|2020-11-23 04:54:10|5371.75|5333.75|5374.14|5336.14|5374.14|5336.14|5371.75|5333.75|9
1606107260000|2020-11-23 04:54:20|5374.3|5336.3|5372.5|5334.5|5374.54|5336.54|5372.5|5334.5|10
1606107270000|2020-11-23 04:54:30|5372.24|5334.24|5372.24|5334.24|5372.65|5334.65|5372.04|5334.04|10
1606107280000|2020-11-23 04:54:40|5372.17|5334.17|5371.01|5333.01|5372.17|5334.17|5371.01|5333.01|10
1606107290000|2020-11-23 04:54:50|5370.99|5332.99|5369.69|5331.69|5370.99|5332.99|5369.69|5331.69|10
1606107300000|2020-11-23 04:55:00|5369.42|5331.42|5368.36|5330.36|5369.42|5331.42|5368.36|5330.36|10
1606107310000|2020-11-23 04:55:10|5368.22|5330.22|5369.98|5331.98|5369.98|5331.98|5368.22|5330.22|10
1606107320000|2020-11-23 04:55:20|5370.03|5332.03|5369.66|5331.66|5370.72|5332.72|5369.66|5331.66|9
1606107330000|2020-11-23 04:55:30|5369.6|5331.6|5368.3|5330.3|5369.6|5331.6|5368.18|5330.18|10
1606107340000|2020-11-23 04:55:40|5368.32|5330.32|5367.99|5329.99|5368.32|5330.32|5367.99|5329.99|10
1606107350000|2020-11-23 04:55:50|5367.98|5329.98|5368.35|5330.35|5368.35|5330.35|5367.95|5329.95|10
1606107360000|2020-11-23 04:56:00|5368.82|5330.82|5369.4|5331.4|5369.4|5331.4|5368.82|5330.82|10
1606107370000|2020-11-23 04:56:10|5369.32|5331.32|5370.71|5332.71|5370.71|5332.71|5369.32|5331.32|10
1606107380000|2020-11-23 04:56:20|5370.91|5332.91|5372.87|5334.87|5373.03|5335.03|5370.91|5332.91|10
1606107390000|2020-11-23 04:56:30|5372.97|5334.97|5372.88|5334.88|5373.13|5335.13|5372.81|5334.81|8
1606107400000|2020-11-23 04:56:40|5373.04|5335.04|5375.12|5337.12|5375.12|5337.12|5373.04|5335.04|10
1606107410000|2020-11-23 04:56:50|5375.33|5337.33|5375.2|5337.2|5375.33|5337.33|5375.17|5337.17|10
1606107420000|2020-11-23 04:57:00|5375.24|5337.24|5376.69|5338.69|5376.69|5338.69|5375.24|5337.24|10
1606107430000|2020-11-23 04:57:10|5376.68|5338.68|5377.22|5339.22|5377.24|5339.24|5376.48|5338.48|10
1606107440000|2020-11-23 04:57:20|5376.99|5338.99|5376.57|5338.57|5376.99|5338.99|5376.57|5338.57|8
1606107450000|2020-11-23 04:57:30|5376.63|5338.63|5375.97|5337.97|5376.63|5338.63|5375.97|5337.97|10
1606107460000|2020-11-23 04:57:40|5375.98|5337.98|5375.65|5337.65|5375.98|5337.98|5375.65|5337.65|9
1606107470000|2020-11-23 04:57:50|5375.44|5337.44|5372.77|5334.77|5375.44|5337.44|5372.55|5334.55|10
1606107480000|2020-11-23 04:58:00|5373.01|5335.01|5373.41|5335.41|5373.55|5335.55|5372.97|5334.97|10
1606107490000|2020-11-23 04:58:10|5373.32|5335.32|5373.29|5335.29|5373.57|5335.57|5373.29|5335.29|10
1606107500000|2020-11-23 04:58:20|5373.47|5335.47|5374|5336|5374|5336|5373.24|5335.24|10
1606107510000|2020-11-23 04:58:30|5374.02|5336.02|5374.82|5336.82|5374.82|5336.82|5374.02|5336.02|10
1606107520000|2020-11-23 04:58:40|5374.85|5336.85|5376.33|5338.33|5376.73|5338.73|5374.85|5336.85|10
1606107530000|2020-11-23 04:58:50|5376.76|5338.76|5377.31|5339.31|5377.31|5339.31|5376.47|5338.47|10
1606107540000|2020-11-23 04:59:00|5377.36|5339.36|5377.26|5339.26|5378.15|5340.15|5377.26|5339.26|9
1606107550000|2020-11-23 04:59:10|5377.19|5339.19|5375.84|5337.84|5377.19|5339.19|5375.84|5337.84|10
1606107560000|2020-11-23 04:59:20|5375.6|5337.6|5375.3|5337.3|5375.6|5337.6|5375.06|5337.06|10
1606107570000|2020-11-23 04:59:30|5375.22|5337.22|5375.59|5337.59|5375.66|5337.66|5375.18|5337.18|10
1606107580000|2020-11-23 04:59:40|5375.52|5337.52|5377.29|5339.29|5377.29|5339.29|5375.52|5337.52|10
1606107590000|2020-11-23 04:59:50|5377.08|5339.08|5377.73|5339.73|5377.73|5339.73|5376.96|5338.96|10
1606107600000|2020-11-23 05:00:00|5377.86|5339.86|5378.97|5340.97|5378.97|5340.97|5377.82|5339.82|9
1606107610000|2020-11-23 05:00:10|5378.87|5340.87|5381.31|5343.31|5381.31|5343.31|5378.73|5340.73|10
1606107620000|2020-11-23 05:00:20|5381.8|5343.8|5384.48|5346.48|5384.48|5346.48|5381.8|5343.8|10
1606107630000|2020-11-23 05:00:30|5384.64|5346.64|5386.1|5348.1|5386.1|5348.1|5384.64|5346.64|10
1606107640000|2020-11-23 05:00:40|5386.5|5348.5|5388.44|5350.44|5388.44|5350.44|5386.5|5348.5|10
1606107650000|2020-11-23 05:00:50|5388.51|5350.51|5389.02|5351.02|5389.33|5351.33|5388.51|5350.51|10
1606107660000|2020-11-23 05:01:00|5388.87|5350.87|5388.61|5350.61|5388.88|5350.88|5388.55|5350.55|9
1606107670000|2020-11-23 05:01:10|5388.84|5350.84|5389.47|5351.47|5389.47|5351.47|5388.84|5350.84|10
1606107680000|2020-11-23 05:01:20|5389.58|5351.58|5390.11|5352.11|5390.33|5352.33|5389.39|5351.39|10
1606107690000|2020-11-23 05:01:30|5390.21|5352.21|5392.3|5354.3|5392.3|5354.3|5390.21|5352.21|10
1606107700000|2020-11-23 05:01:40|5392.38|5354.38|5393.01|5355.01|5393.02|5355.02|5392.38|5354.38|10
1606107710000|2020-11-23 05:01:50|5393.11|5355.11|5392.26|5354.26|5393.11|5355.11|5392.17|5354.17|9
1606107720000|2020-11-23 05:02:00|5392.32|5354.32|5391.67|5353.67|5392.32|5354.32|5391.67|5353.67|8
1606107730000|2020-11-23 05:02:10|5391.49|5353.49|5391.41|5353.41|5391.82|5353.82|5391.36|5353.36|10
1606107740000|2020-11-23 05:02:20|5391.48|5353.48|5390.32|5352.32|5391.48|5353.48|5390.32|5352.32|10
1606107750000|2020-11-23 05:02:30|5390.31|5352.31|5389.87|5351.87|5390.31|5352.31|5389.59|5351.59|10
1606107760000|2020-11-23 05:02:40|5389.88|5351.88|5389.84|5351.84|5389.91|5351.91|5389.67|5351.67|10
1606107770000|2020-11-23 05:02:50|5389.68|5351.68|5390.38|5352.38|5390.52|5352.52|5389.35|5351.35|9
1606107780000|2020-11-23 05:03:00|5390.31|5352.31|5390.93|5352.93|5390.93|5352.93|5390.2|5352.2|10
1606107790000|2020-11-23 05:03:10|5390.92|5352.92|5393.33|5355.33|5393.33|5355.33|5390.92|5352.92|10
1606107800000|2020-11-23 05:03:20|5393.47|5355.47|5393.97|5355.97|5394.36|5356.36|5393.47|5355.47|9
1606107810000|2020-11-23 05:03:30|5394.1|5356.1|5395.71|5357.71|5395.71|5357.71|5394.06|5356.06|10
1606107820000|2020-11-23 05:03:40|5395.75|5357.75|5396|5358|5396.23|5358.23|5395.61|5357.61|10
1606107830000|2020-11-23 05:03:50|5395.93|5357.93|5395.45|5357.45|5395.93|5357.93|5395.27|5357.27|10
1606107840000|2020-11-23 05:04:00|5395.56|5357.56|5396.36|5358.36|5396.36|5358.36|5395.54|5357.54|10
1606107850000|2020-11-23 05:04:10|5396.49|5358.49|5396.48|5358.48|5396.69|5358.69|5396.2|5358.2|9
1606107860000|2020-11-23 05:04:20|5396.47|5358.47|5396.01|5358.01|5396.75|5358.75|5395.96|5357.96|10
1606107870000|2020-11-23 05:04:30|5396.06|5358.06|5396.01|5358.01|5396.14|5358.14|5395.99|5357.99|10
1606107880000|2020-11-23 05:04:40|5395.94|5357.94|5395.42|5357.42|5396.2|5358.2|5395.35|5357.35|9
1606107890000|2020-11-23 05:04:50|5395.34|5357.34|5394.63|5356.63|5395.34|5357.34|5394.48|5356.48|9
1606107900000|2020-11-23 05:05:00|5394.53|5356.53|5391.81|5353.81|5394.56|5356.56|5391.81|5353.81|10
1606107910000|2020-11-23 05:05:10|5391.54|5353.54|5390.08|5352.08|5391.54|5353.54|5390.08|5352.08|10
1606107920000|2020-11-23 05:05:20|5390.17|5352.17|5388.16|5350.16|5390.17|5352.17|5388.16|5350.16|10
1606107930000|2020-11-23 05:05:30|5388.09|5350.09|5386.9|5348.9|5388.09|5350.09|5386.82|5348.82|10
1606107940000|2020-11-23 05:05:40|5386.73|5348.73|5386.36|5348.36|5386.94|5348.94|5386.36|5348.36|10
1606107950000|2020-11-23 05:05:50|5386.04|5348.04|5385.66|5347.66|5386.04|5348.04|5385.66|5347.66|10
1606107960000|2020-11-23 05:06:00|5385.56|5347.56|5384.15|5346.15|5385.56|5347.56|5384.15|5346.15|10
1606107970000|2020-11-23 05:06:10|5384.23|5346.23|5383.29|5345.29|5384.23|5346.23|5383.29|5345.29|10
1606107980000|2020-11-23 05:06:20|5383.2|5345.2|5382.32|5344.32|5383.21|5345.21|5382.32|5344.32|9
1606107990000|2020-11-23 05:06:30|5382.26|5344.26|5382.74|5344.74|5382.89|5344.89|5382.26|5344.26|10
1606108000000|2020-11-23 05:06:40|5382.76|5344.76|5382.21|5344.21|5382.81|5344.81|5382.21|5344.21|10
1606108010000|2020-11-23 05:06:50|5382.18|5344.18|5381.54|5343.54|5382.18|5344.18|5381.54|5343.54|10
1606108020000|2020-11-23 05:07:00|5381.63|5343.63|5382.19|5344.19|5382.36|5344.36|5381.63|5343.63|8
1606108030000|2020-11-23 05:07:10|5382.54|5344.54|5382.7|5344.7|5382.76|5344.76|5382.5|5344.5|10
1606108040000|2020-11-23 05:07:20|5382.72|5344.72|5383.27|5345.27|5383.27|5345.27|5382.61|5344.61|10
1606108050000|2020-11-23 05:07:30|5383.52|5345.52|5384.13|5346.13|5384.19|5346.19|5383.52|5345.52|10
1606108060000|2020-11-23 05:07:40|5384.04|5346.04|5384.59|5346.59|5384.68|5346.68|5384.04|5346.04|10
1606108070000|2020-11-23 05:07:50|5384.57|5346.57|5384.75|5346.75|5384.82|5346.82|5384.57|5346.57|10
1606108080000|2020-11-23 05:08:00|5384.83|5346.83|5385.09|5347.09|5385.27|5347.27|5384.83|5346.83|10
1606108090000|2020-11-23 05:08:10|5385.21|5347.21|5385.75|5347.75|5385.75|5347.75|5385.21|5347.21|9
1606108100000|2020-11-23 05:08:20|5385.67|5347.67|5384.82|5346.82|5385.67|5347.67|5384.77|5346.77|9
1606108110000|2020-11-23 05:08:30|5384.79|5346.79|5384|5346|5384.82|5346.82|5384|5346|10
1606108120000|2020-11-23 05:08:40|5383.74|5345.74|5382.97|5344.97|5383.77|5345.77|5382.93|5344.93|8
1606108130000|2020-11-23 05:08:50|5382.92|5344.92|5382.77|5344.77|5382.95|5344.95|5382.66|5344.66|10
1606108140000|2020-11-23 05:09:00|5382.79|5344.79|5380.62|5342.62|5382.81|5344.81|5380.62|5342.62|10
1606108150000|2020-11-23 05:09:10|5380.53|5342.53|5379.11|5341.11|5380.53|5342.53|5379.11|5341.11|9
1606108160000|2020-11-23 05:09:20|5378.74|5340.74|5378.22|5340.22|5378.79|5340.79|5378.22|5340.22|7
1606108170000|2020-11-23 05:09:30|5378.19|5340.19|5377.23|5339.23|5378.19|5340.19|5377.23|5339.23|10
1606108180000|2020-11-23 05:09:40|5377.09|5339.09|5376.32|5338.32|5377.09|5339.09|5376.32|5338.32|10
1606108190000|2020-11-23 05:09:50|5376.07|5338.07|5375.17|5337.17|5376.15|5338.15|5375.12|5337.12|10
1606108200000|2020-11-23 05:10:00|5375.12|5337.12|5374.02|5336.02|5375.25|5337.25|5374.02|5336.02|10
1606108210000|2020-11-23 05:10:10|5373.81|5335.81|5373.82|5335.82|5373.94|5335.94|5373.65|5335.65|9
1606108220000|2020-11-23 05:10:20|5374.05|5336.05|5374.69|5336.69|5374.69|5336.69|5374.05|5336.05|10
1606108230000|2020-11-23 05:10:30|5374.7|5336.7|5375.53|5337.53|5375.62|5337.62|5374.7|5336.7|10
1606108240000|2020-11-23 05:10:40|5375.56|5337.56|5376.64|5338.64|5376.64|5338.64|5375.56|5337.56|10
1606108250000|2020-11-23 05:10:50|5376.71|5338.71|5378.98|5340.98|5378.98|5340.98|5376.71|5338.71|9
1606108260000|2020-11-23 05:11:00|5379.17|5341.17|5379.56|5341.56|5380.15|5342.15|5379.16|5341.16|10
1606108270000|2020-11-23 05:11:10|5379.77|5341.77|5380.52|5342.52|5380.52|5342.52|5379.76|5341.76|9
1606108280000|2020-11-23 05:11:20|5380.65|5342.65|5381.31|5343.31|5381.41|5343.41|5380.59|5342.59|10
1606108290000|2020-11-23 05:11:30|5380.67|5342.67|5379.48|5341.48|5380.67|5342.67|5379.35|5341.35|10
1606108300000|2020-11-23 05:11:40|5379.41|5341.41|5379.09|5341.09|5379.41|5341.41|5379.09|5341.09|9
1606108310000|2020-11-23 05:11:50|5379.29|5341.29|5378.3|5340.3|5379.29|5341.29|5378.3|5340.3|10
1606108320000|2020-11-23 05:12:00|5378.18|5340.18|5377.72|5339.72|5378.18|5340.18|5377.72|5339.72|10
1606108330000|2020-11-23 05:12:10|5377.84|5339.84|5376.55|5338.55|5377.92|5339.92|5376.55|5338.55|9
1606108340000|2020-11-23 05:12:20|5376.75|5338.75|5377.5|5339.5|5377.5|5339.5|5376.75|5338.75|8
1606108350000|2020-11-23 05:12:30|5377.51|5339.51|5377.89|5339.89|5378.11|5340.11|5377.51|5339.51|8
1606108360000|2020-11-23 05:12:40|5378.03|5340.03|5377.71|5339.71|5378.19|5340.19|5377.71|5339.71|9
1606108370000|2020-11-23 05:12:50|5377.73|5339.73|5378.63|5340.63|5378.63|5340.63|5377.69|5339.69|10
1606108380000|2020-11-23 05:13:00|5378.65|5340.65|5379.38|5341.38|5379.89|5341.89|5378.65|5340.65|10
1606108390000|2020-11-23 05:13:10|5379.28|5341.28|5380.52|5342.52|5380.52|5342.52|5379.28|5341.28|10
1606108400000|2020-11-23 05:13:20|5380.14|5342.14|5378.96|5340.96|5380.14|5342.14|5378.96|5340.96|10
1606108410000|2020-11-23 05:13:30|5378.89|5340.89|5378.97|5340.97|5379.14|5341.14|5378.89|5340.89|9
1606108420000|2020-11-23 05:13:40|5378.86|5340.86|5377.06|5339.06|5378.86|5340.86|5377.06|5339.06|10
1606108430000|2020-11-23 05:13:50|5376.69|5338.69|5370.96|5332.96|5376.69|5338.69|5370.96|5332.96|10
1606108440000|2020-11-23 05:14:00|5370.1|5332.1|5365.17|5327.17|5370.1|5332.1|5365.12|5327.12|10
1606108450000|2020-11-23 05:14:10|5364.81|5326.81|5364.89|5326.89|5364.98|5326.98|5364.46|5326.46|10
1606108460000|2020-11-23 05:14:20|5364.99|5326.99|5366.2|5328.2|5366.2|5328.2|5364.99|5326.99|10
1606108470000|2020-11-23 05:14:30|5366.1|5328.1|5366.05|5328.05|5366.1|5328.1|5365.77|5327.77|10
1606108480000|2020-11-23 05:14:40|5366|5328|5366|5328|5366.38|5328.38|5366|5328|9
1606108490000|2020-11-23 05:14:50|5366.12|5328.12|5368.03|5330.03|5368.03|5330.03|5366.12|5328.12|10
1606108500000|2020-11-23 05:15:00|5368.07|5330.07|5368.96|5330.96|5369.07|5331.07|5368.07|5330.07|10
1606108510000|2020-11-23 05:15:10|5368.93|5330.93|5366.82|5328.82|5368.93|5330.93|5366.82|5328.82|10
1606108520000|2020-11-23 05:15:20|5366.62|5328.62|5365.59|5327.59|5366.62|5328.62|5365.59|5327.59|10
1606108530000|2020-11-23 05:15:30|5365.56|5327.56|5363.06|5325.06|5365.56|5327.56|5363.06|5325.06|10
1606108540000|2020-11-23 05:15:40|5362.68|5324.68|5361.51|5323.51|5362.68|5324.68|5361.16|5323.16|10
1606108550000|2020-11-23 05:15:50|5360.84|5322.84|5362.78|5324.78|5362.78|5324.78|5360.84|5322.84|10
1606108560000|2020-11-23 05:16:00|5362.76|5324.76|5363.15|5325.15|5363.15|5325.15|5362.7|5324.7|10
1606108570000|2020-11-23 05:16:10|5363.64|5325.64|5366.37|5328.37|5366.37|5328.37|5363.64|5325.64|10
1606108580000|2020-11-23 05:16:20|5366.49|5328.49|5369.35|5331.35|5369.35|5331.35|5366.49|5328.49|9
1606108590000|2020-11-23 05:16:30|5370.08|5332.08|5371.54|5333.54|5371.54|5333.54|5370.08|5332.08|10
1606108600000|2020-11-23 05:16:40|5371.77|5333.77|5373.87|5335.87|5373.87|5335.87|5371.77|5333.77|10
1606108610000|2020-11-23 05:16:50|5374.16|5336.16|5375.72|5337.72|5375.72|5337.72|5373.98|5335.98|10
1606108620000|2020-11-23 05:17:00|5376.22|5338.22|5378.04|5340.04|5378.04|5340.04|5376.22|5338.22|10
1606108630000|2020-11-23 05:17:10|5378.36|5340.36|5380.3|5342.3|5380.3|5342.3|5378.36|5340.36|10
1606108640000|2020-11-23 05:17:20|5380.68|5342.68|5381.58|5343.58|5381.7|5343.7|5380.68|5342.68|10
1606108650000|2020-11-23 05:17:30|5381.66|5343.66|5381.88|5343.88|5382.49|5344.49|5381.63|5343.63|10
1606108660000|2020-11-23 05:17:40|5381.7|5343.7|5380.34|5342.34|5381.7|5343.7|5380.34|5342.34|10
1606108670000|2020-11-23 05:17:50|5380.31|5342.31|5380.28|5342.28|5380.38|5342.38|5380.01|5342.01|9
1606108680000|2020-11-23 05:18:00|5380.48|5342.48|5380.37|5342.37|5380.93|5342.93|5380.37|5342.37|9
1606108690000|2020-11-23 05:18:10|5380.36|5342.36|5379.47|5341.47|5380.52|5342.52|5379.19|5341.19|10
1606108700000|2020-11-23 05:18:20|5379.2|5341.2|5378.88|5340.88|5379.24|5341.24|5378.88|5340.88|10
1606108710000|2020-11-23 05:18:30|5378.94|5340.94|5379.86|5341.86|5379.88|5341.88|5378.94|5340.94|10
1606108720000|2020-11-23 05:18:40|5379.76|5341.76|5379.79|5341.79|5380.14|5342.14|5379.76|5341.76|9
1606108730000|2020-11-23 05:18:50|5379.76|5341.76|5379.51|5341.51|5379.8|5341.8|5379.37|5341.37|10
1606108740000|2020-11-23 05:19:00|5379.47|5341.47|5378.05|5340.05|5379.47|5341.47|5377.8|5339.8|10
1606108750000|2020-11-23 05:19:10|5378.21|5340.21|5377.22|5339.22|5378.45|5340.45|5377.22|5339.22|10
1606108760000|2020-11-23 05:19:20|5376.64|5338.64|5374.32|5336.32|5376.64|5338.64|5374.27|5336.27|10
1606108770000|2020-11-23 05:19:30|5374.2|5336.2|5372.66|5334.66|5374.2|5336.2|5372.66|5334.66|10
1606108780000|2020-11-23 05:19:40|5372.48|5334.48|5372.65|5334.65|5372.65|5334.65|5372.1|5334.1|10
1606108790000|2020-11-23 05:19:50|5372.61|5334.61|5372.29|5334.29|5372.61|5334.61|5372.1|5334.1|10
1606108800000|2020-11-23 05:20:00|5372.5|5334.5|5373.16|5335.16|5373.16|5335.16|5372.5|5334.5|10
1606108810000|2020-11-23 05:20:10|5373.48|5335.48|5376.23|5338.23|5376.23|5338.23|5373.48|5335.48|10
1606108820000|2020-11-23 05:20:20|5376.51|5338.51|5379.36|5341.36|5379.36|5341.36|5376.51|5338.51|10
1606108830000|2020-11-23 05:20:30|5379.92|5341.92|5380.98|5342.98|5380.98|5342.98|5379.92|5341.92|10
1606108840000|2020-11-23 05:20:40|5380.9|5342.9|5382.47|5344.47|5382.47|5344.47|5380.9|5342.9|10
1606108850000|2020-11-23 05:20:50|5382.69|5344.69|5383.79|5345.79|5383.84|5345.84|5382.69|5344.69|10
1606108860000|2020-11-23 05:21:00|5383.82|5345.82|5383.93|5345.93|5384.08|5346.08|5383.64|5345.64|9
1606108870000|2020-11-23 05:21:10|5383.89|5345.89|5383.04|5345.04|5384.13|5346.13|5383.04|5345.04|10
1606108880000|2020-11-23 05:21:20|5383.34|5345.34|5382.77|5344.77|5383.34|5345.34|5382.65|5344.65|10
1606108890000|2020-11-23 05:21:30|5382.7|5344.7|5384.33|5346.33|5384.33|5346.33|5382.69|5344.69|10
1606108900000|2020-11-23 05:21:40|5384.29|5346.29|5386.76|5348.76|5386.76|5348.76|5384.29|5346.29|10
1606108910000|2020-11-23 05:21:50|5387.01|5349.01|5388.3|5350.3|5388.3|5350.3|5387.01|5349.01|10
1606108920000|2020-11-23 05:22:00|5388.32|5350.32|5390.24|5352.24|5390.24|5352.24|5388.21|5350.21|10
1606108930000|2020-11-23 05:22:10|5390.26|5352.26|5393.05|5355.05|5393.05|5355.05|5390.23|5352.23|10
1606108940000|2020-11-23 05:22:20|5393.11|5355.11|5394.47|5356.47|5394.6|5356.6|5393.11|5355.11|10
1606108950000|2020-11-23 05:22:30|5394.31|5356.31|5395.4|5357.4|5395.4|5357.4|5394.31|5356.31|9
1606108960000|2020-11-23 05:22:40|5395.61|5357.61|5397.3|5359.3|5397.3|5359.3|5395.43|5357.43|10
1606108970000|2020-11-23 05:22:50|5397.52|5359.52|5395.79|5357.79|5397.57|5359.57|5395.79|5357.79|10
1606108980000|2020-11-23 05:23:00|5395.48|5357.48|5392.48|5354.48|5395.48|5357.48|5392.48|5354.48|10
1606108990000|2020-11-23 05:23:10|5392.44|5354.44|5393.02|5355.02|5393.02|5355.02|5392.26|5354.26|10
1606109000000|2020-11-23 05:23:20|5392.73|5354.73|5391.16|5353.16|5392.73|5354.73|5391.16|5353.16|9
1606109010000|2020-11-23 05:23:30|5391.1|5353.1|5391.42|5353.42|5391.42|5353.42|5390.88|5352.88|10
1606109020000|2020-11-23 05:23:40|5391.38|5353.38|5392.9|5354.9|5392.9|5354.9|5391.38|5353.38|10
1606109030000|2020-11-23 05:23:50|5393.04|5355.04|5395.54|5357.54|5395.54|5357.54|5393.04|5355.04|9
1606109040000|2020-11-23 05:24:00|5395.74|5357.74|5396.82|5358.82|5396.82|5358.82|5395.74|5357.74|10
1606109050000|2020-11-23 05:24:10|5396.74|5358.74|5396.67|5358.67|5396.99|5358.99|5396.67|5358.67|10
1606109060000|2020-11-23 05:24:20|5396.54|5358.54|5397.18|5359.18|5397.18|5359.18|5396.16|5358.16|10
1606109070000|2020-11-23 05:24:30|5397.14|5359.14|5399.43|5361.43|5399.43|5361.43|5397.14|5359.14|10
1606109080000|2020-11-23 05:24:40|5399.97|5361.97|5401.44|5363.44|5401.44|5363.44|5399.97|5361.97|10
1606109090000|2020-11-23 05:24:50|5401.81|5363.81|5402.57|5364.57|5402.57|5364.57|5401.66|5363.66|10
1606109100000|2020-11-23 05:25:00|5402.45|5364.45|5402.71|5364.71|5402.71|5364.71|5402.13|5364.13|10
1606109110000|2020-11-23 05:25:10|5402.79|5364.79|5404.14|5366.14|5404.14|5366.14|5402.79|5364.79|10
1606109120000|2020-11-23 05:25:20|5404.13|5366.13|5406.56|5368.56|5406.56|5368.56|5404.13|5366.13|10
1606109130000|2020-11-23 05:25:30|5406.62|5368.62|5407.53|5369.53|5407.53|5369.53|5406.62|5368.62|10
1606109140000|2020-11-23 05:25:40|5407.46|5369.46|5407.76|5369.76|5407.76|5369.76|5407.33|5369.33|10
1606109150000|2020-11-23 05:25:50|5407.7|5369.7|5407.81|5369.81|5407.99|5369.99|5407.69|5369.69|9
1606109160000|2020-11-23 05:26:00|5407.79|5369.79|5407.25|5369.25|5407.79|5369.79|5407.13|5369.13|10
1606109170000|2020-11-23 05:26:10|5407.31|5369.31|5406.58|5368.58|5408.02|5370.02|5406.58|5368.58|10
1606109180000|2020-11-23 05:26:20|5406.34|5368.34|5405.75|5367.75|5406.56|5368.56|5405.7|5367.7|10
1606109190000|2020-11-23 05:26:30|5404.9|5366.9|5405.11|5367.11|5405.11|5367.11|5404.25|5366.25|10
1606109200000|2020-11-23 05:26:40|5405.48|5367.48|5406.21|5368.21|5406.21|5368.21|5405.48|5367.48|9
1606109210000|2020-11-23 05:26:50|5406.45|5368.45|5406.64|5368.64|5407.67|5369.67|5406.45|5368.45|10
1606109220000|2020-11-23 05:27:00|5406.53|5368.53|5406.58|5368.58|5406.65|5368.65|5406.09|5368.09|10
1606109230000|2020-11-23 05:27:10|5406.7|5368.7|5404.62|5366.62|5406.7|5368.7|5404.62|5366.62|9
1606109240000|2020-11-23 05:27:20|5404.42|5366.42|5405.18|5367.18|5405.18|5367.18|5404.21|5366.21|10
1606109250000|2020-11-23 05:27:30|5405.16|5367.16|5407.38|5369.38|5407.38|5369.38|5404.94|5366.94|10
1606109260000|2020-11-23 05:27:40|5407.54|5369.54|5410.73|5372.73|5410.73|5372.73|5407.54|5369.54|10
1606109270000|2020-11-23 05:27:50|5410.88|5372.88|5414.34|5376.34|5414.34|5376.34|5410.88|5372.88|10
1606109280000|2020-11-23 05:28:00|5414.65|5376.65|5417.58|5379.58|5417.58|5379.58|5414.65|5376.65|10
1606109290000|2020-11-23 05:28:10|5417.86|5379.86|5420.05|5382.05|5420.05|5382.05|5417.86|5379.86|9
1606109300000|2020-11-23 05:28:20|5420.17|5382.17|5420.86|5382.86|5420.88|5382.88|5420.16|5382.16|10
1606109310000|2020-11-23 05:28:30|5420.94|5382.94|5420.35|5382.35|5421.25|5383.25|5420|5382|10
1606109320000|2020-11-23 05:28:40|5420.59|5382.59|5422.57|5384.57|5422.57|5384.57|5420.59|5382.59|10
1606109330000|2020-11-23 05:28:50|5422.38|5384.38|5423.33|5385.33|5423.33|5385.33|5422.24|5384.24|10
1606109340000|2020-11-23 05:29:00|5423.47|5385.47|5424.13|5386.13|5424.64|5386.64|5423.47|5385.47|10
1606109350000|2020-11-23 05:29:10|5423.93|5385.93|5422.43|5384.43|5423.93|5385.93|5422.43|5384.43|10
1606109360000|2020-11-23 05:29:20|5422.41|5384.41|5420.83|5382.83|5422.41|5384.41|5420.65|5382.65|10
1606109370000|2020-11-23 05:29:30|5420.9|5382.9|5420.79|5382.79|5421.01|5383.01|5420.45|5382.45|10
1606109380000|2020-11-23 05:29:40|5420.73|5382.73|5420.72|5382.72|5420.75|5382.75|5420.39|5382.39|9
1606109390000|2020-11-23 05:29:50|5420.85|5382.85|5420.62|5382.62|5420.89|5382.89|5420.62|5382.62|9
1606109400000|2020-11-23 05:30:00|5420.64|5382.64|5420.9|5382.9|5421.2|5383.2|5420.64|5382.64|10
1606109410000|2020-11-23 05:30:10|5420.95|5382.95|5421.71|5383.71|5421.91|5383.91|5420.95|5382.95|10
1606109420000|2020-11-23 05:30:20|5421.45|5383.45|5420.27|5382.27|5421.45|5383.45|5420.27|5382.27|10
1606109430000|2020-11-23 05:30:30|5420.31|5382.31|5420.5|5382.5|5420.5|5382.5|5420|5382|10
1606109440000|2020-11-23 05:30:40|5420.99|5382.99|5421.83|5383.83|5421.83|5383.83|5420.97|5382.97|10
1606109450000|2020-11-23 05:30:50|5421.93|5383.93|5423.76|5385.76|5423.76|5385.76|5421.91|5383.91|9
1606109460000|2020-11-23 05:31:00|5423.33|5385.33|5423.32|5385.32|5423.33|5385.33|5422.74|5384.74|9
1606109470000|2020-11-23 05:31:10|5423.18|5385.18|5423.86|5385.86|5423.93|5385.93|5423.18|5385.18|10
1606109480000|2020-11-23 05:31:20|5424.31|5386.31|5423.36|5385.36|5424.85|5386.85|5423.36|5385.36|10
1606109490000|2020-11-23 05:31:30|5423.43|5385.43|5423.78|5385.78|5423.78|5385.78|5423.08|5385.08|10
1606109500000|2020-11-23 05:31:40|5424.31|5386.31|5425.85|5387.85|5425.85|5387.85|5424.31|5386.31|10
1606109510000|2020-11-23 05:31:50|5426.01|5388.01|5426.51|5388.51|5426.51|5388.51|5425.88|5387.88|10
1606109520000|2020-11-23 05:32:00|5426.57|5388.57|5425.94|5387.94|5426.57|5388.57|5425.33|5387.33|10
1606109530000|2020-11-23 05:32:10|5425.97|5387.97|5425.16|5387.16|5426.07|5388.07|5425.03|5387.03|10
1606109540000|2020-11-23 05:32:20|5425.44|5387.44|5426.53|5388.53|5426.54|5388.54|5425.44|5387.44|10
1606109550000|2020-11-23 05:32:30|5426.28|5388.28|5426.72|5388.72|5426.72|5388.72|5426.28|5388.28|10
1606109560000|2020-11-23 05:32:40|5426.66|5388.66|5427.05|5389.05|5427.67|5389.67|5426.66|5388.66|9
1606109570000|2020-11-23 05:32:50|5426.83|5388.83|5424.89|5386.89|5426.94|5388.94|5424.89|5386.89|10
1606109580000|2020-11-23 05:33:00|5424.66|5386.66|5425.18|5387.18|5425.26|5387.26|5424.6|5386.6|10
1606109590000|2020-11-23 05:33:10|5425.17|5387.17|5425.65|5387.65|5425.65|5387.65|5425|5387|10
1606109600000|2020-11-23 05:33:20|5425.5|5387.5|5426.72|5388.72|5426.72|5388.72|5425.5|5387.5|10
1606109610000|2020-11-23 05:33:30|5426.77|5388.77|5428.11|5390.11|5428.11|5390.11|5426.77|5388.77|10
1606109620000|2020-11-23 05:33:40|5428.23|5390.23|5428.34|5390.34|5428.34|5390.34|5427.8|5389.8|10
1606109630000|2020-11-23 05:33:50|5428.35|5390.35|5430|5392|5430|5392|5428.35|5390.35|10
1606109640000|2020-11-23 05:34:00|5430.46|5392.46|5431.76|5393.76|5432.33|5394.33|5430.46|5392.46|10
1606109650000|2020-11-23 05:34:10|5431.58|5393.58|5430.85|5392.85|5431.74|5393.74|5430.65|5392.65|10
1606109660000|2020-11-23 05:34:20|5430.96|5392.96|5430.12|5392.12|5431.16|5393.16|5430.12|5392.12|10
1606109670000|2020-11-23 05:34:30|5429.58|5391.58|5428.86|5390.86|5429.62|5391.62|5428.86|5390.86|9
1606109680000|2020-11-23 05:34:40|5428.73|5390.73|5427.54|5389.54|5428.73|5390.73|5427.54|5389.54|10
1606109690000|2020-11-23 05:34:50|5427.64|5389.64|5427.86|5389.86|5428.12|5390.12|5427.64|5389.64|10
1606109700000|2020-11-23 05:35:00|5427.89|5389.89|5427.05|5389.05|5428.09|5390.09|5427.05|5389.05|10
1606109710000|2020-11-23 05:35:10|5426.97|5388.97|5425.45|5387.45|5426.98|5388.98|5425.45|5387.45|10
1606109720000|2020-11-23 05:35:20|5424.39|5386.39|5423.16|5385.16|5424.5|5386.5|5423.16|5385.16|10
1606109730000|2020-11-23 05:35:30|5423.06|5385.06|5421.52|5383.52|5423.06|5385.06|5421.52|5383.52|10
1606109740000|2020-11-23 05:35:40|5421.49|5383.49|5421.29|5383.29|5421.57|5383.57|5421.11|5383.11|10
1606109750000|2020-11-23 05:35:50|5421.47|5383.47|5419.85|5381.85|5421.47|5383.47|5419.85|5381.85|10
1606109760000|2020-11-23 05:36:00|5419.62|5381.62|5416.46|5378.46|5419.62|5381.62|5416.46|5378.46|10
1606109770000|2020-11-23 05:36:10|5416.22|5378.22|5414.65|5376.65|5416.22|5378.22|5414.65|5376.65|10
1606109780000|2020-11-23 05:36:20|5414.5|5376.5|5412.81|5374.81|5414.5|5376.5|5412.47|5374.47|10
1606109790000|2020-11-23 05:36:30|5412.72|5374.72|5411.47|5373.47|5412.72|5374.72|5411.47|5373.47|10
1606109800000|2020-11-23 05:36:40|5411.27|5373.27|5410.49|5372.49|5411.27|5373.27|5410.36|5372.36|10
1606109810000|2020-11-23 05:36:50|5410.38|5372.38|5409.99|5371.99|5410.38|5372.38|5409.53|5371.53|9
1606109820000|2020-11-23 05:37:00|5410|5372|5410.02|5372.02|5410.11|5372.11|5409.75|5371.75|10
1606109830000|2020-11-23 05:37:10|5410.08|5372.08|5411.85|5373.85|5411.85|5373.85|5410.08|5372.08|10
1606109840000|2020-11-23 05:37:20|5412.41|5374.41|5415.43|5377.43|5415.43|5377.43|5412.41|5374.41|10
1606109850000|2020-11-23 05:37:30|5415.75|5377.75|5417.58|5379.58|5417.91|5379.91|5415.75|5377.75|10
1606109860000|2020-11-23 05:37:40|5418.26|5380.26|5420.33|5382.33|5420.33|5382.33|5418.26|5380.26|10
1606109870000|2020-11-23 05:37:50|5420.43|5382.43|5421.43|5383.43|5421.49|5383.49|5420.43|5382.43|10
1606109880000|2020-11-23 05:38:00|5421.36|5383.36|5421.16|5383.16|5421.66|5383.66|5421.16|5383.16|9
1606109890000|2020-11-23 05:38:10|5421.23|5383.23|5421.65|5383.65|5421.65|5383.65|5420.73|5382.73|10
1606109900000|2020-11-23 05:38:20|5421.91|5383.91|5424.45|5386.45|5424.45|5386.45|5421.91|5383.91|10
1606109910000|2020-11-23 05:38:30|5424.58|5386.58|5423.95|5385.95|5424.83|5386.83|5423.95|5385.95|10
1606109920000|2020-11-23 05:38:40|5424.06|5386.06|5424.35|5386.35|5424.65|5386.65|5424|5386|10
1606109930000|2020-11-23 05:38:50|5424.05|5386.05|5424.51|5386.51|5424.64|5386.64|5423.82|5385.82|10
1606109940000|2020-11-23 05:39:00|5424.76|5386.76|5427.63|5389.63|5427.63|5389.63|5424.76|5386.76|9
1606109950000|2020-11-23 05:39:10|5427.74|5389.74|5428.3|5390.3|5428.56|5390.56|5427.74|5389.74|10
1606109960000|2020-11-23 05:39:20|5428.14|5390.14|5427.4|5389.4|5428.2|5390.2|5427.4|5389.4|10
1606109970000|2020-11-23 05:39:30|5427.19|5389.19|5425.81|5387.81|5427.28|5389.28|5425.81|5387.81|10
1606109980000|2020-11-23 05:39:40|5425.75|5387.75|5425.82|5387.82|5425.83|5387.83|5425|5387|10
1606109990000|2020-11-23 05:39:50|5425.85|5387.85|5427.38|5389.38|5427.38|5389.38|5425.85|5387.85|10
1606110000000|2020-11-23 05:40:00|5427.62|5389.62|5427.96|5389.96|5428.06|5390.06|5427.62|5389.62|10
1606110010000|2020-11-23 05:40:10|5428.16|5390.16|5428.06|5390.06|5428.55|5390.55|5428.06|5390.06|10
1606110020000|2020-11-23 05:40:20|5427.84|5389.84|5425.07|5387.07|5427.84|5389.84|5425.07|5387.07|10
1606110030000|2020-11-23 05:40:30|5424.93|5386.93|5422.76|5384.76|5425.01|5387.01|5422.76|5384.76|10
1606110040000|2020-11-23 05:40:40|5421.99|5383.99|5417.98|5379.98|5421.99|5383.99|5417.98|5379.98|10
1606110050000|2020-11-23 05:40:50|5417.09|5379.09|5413.38|5375.38|5417.09|5379.09|5413.38|5375.38|10
1606110060000|2020-11-23 05:41:00|5412.86|5374.86|5411.39|5373.39|5412.86|5374.86|5411.34|5373.34|10
1606110070000|2020-11-23 05:41:10|5411.09|5373.09|5408.11|5370.11|5411.09|5373.09|5408.11|5370.11|10
1606110080000|2020-11-23 05:41:20|5407.52|5369.52|5407.43|5369.43|5408.18|5370.18|5407.1|5369.1|10
1606110090000|2020-11-23 05:41:30|5407.51|5369.51|5407.14|5369.14|5407.77|5369.77|5407.14|5369.14|8
1606110100000|2020-11-23 05:41:40|5406.95|5368.95|5404.52|5366.52|5406.95|5368.95|5404.52|5366.52|10
1606110110000|2020-11-23 05:41:50|5403.99|5365.99|5403.03|5365.03|5404.06|5366.06|5402.98|5364.98|10
1606110120000|2020-11-23 05:42:00|5402.51|5364.51|5400.54|5362.54|5402.51|5364.51|5400.54|5362.54|10
1606110130000|2020-11-23 05:42:10|5400.53|5362.53|5401.16|5363.16|5401.16|5363.16|5399.8|5361.8|10
1606110140000|2020-11-23 05:42:20|5400.67|5362.67|5400.84|5362.84|5401.19|5363.19|5400.63|5362.63|10
1606110150000|2020-11-23 05:42:30|5400.78|5362.78|5400.54|5362.54|5400.78|5362.78|5400.13|5362.13|10
1606110160000|2020-11-23 05:42:40|5400.4|5362.4|5399.53|5361.53|5400.75|5362.75|5399.51|5361.51|10
1606110170000|2020-11-23 05:42:50|5399.44|5361.44|5400.68|5362.68|5400.79|5362.79|5399.44|5361.44|9
1606110180000|2020-11-23 05:43:00|5400.9|5362.9|5400.21|5362.21|5400.96|5362.96|5400.12|5362.12|10
1606110190000|2020-11-23 05:43:10|5400|5362|5399.7|5361.7|5400.22|5362.22|5399.7|5361.7|10
1606110200000|2020-11-23 05:43:20|5399.69|5361.69|5399.19|5361.19|5399.69|5361.69|5399.08|5361.08|9
1606110210000|2020-11-23 05:43:30|5399.16|5361.16|5401|5363|5401|5363|5398.99|5360.99|10
1606110220000|2020-11-23 05:43:40|5401.59|5363.59|5402.71|5364.71|5402.71|5364.71|5401.59|5363.59|10
1606110230000|2020-11-23 05:43:50|5402.82|5364.82|5402.44|5364.44|5403.55|5365.55|5402.44|5364.44|9
1606110240000|2020-11-23 05:44:00|5402.22|5364.22|5402.09|5364.09|5402.3|5364.3|5401.81|5363.81|10
1606110250000|2020-11-23 05:44:10|5402.2|5364.2|5402.87|5364.87|5402.92|5364.92|5402.2|5364.2|10
1606110260000|2020-11-23 05:44:20|5402.9|5364.9|5404.16|5366.16|5404.16|5366.16|5402.72|5364.72|10
1606110270000|2020-11-23 05:44:30|5404.27|5366.27|5404.31|5366.31|5404.51|5366.51|5404.27|5366.27|9
1606110280000|2020-11-23 05:44:40|5404.4|5366.4|5403.45|5365.45|5404.4|5366.4|5403.45|5365.45|10
1606110290000|2020-11-23 05:44:50|5403.36|5365.36|5400.71|5362.71|5403.36|5365.36|5400.71|5362.71|10
1606110300000|2020-11-23 05:45:00|5400.28|5362.28|5399.58|5361.58|5400.28|5362.28|5399.52|5361.52|9
1606110310000|2020-11-23 05:45:10|5399.63|5361.63|5400.57|5362.57|5400.57|5362.57|5399.58|5361.58|10
1606110320000|2020-11-23 05:45:20|5400.71|5362.71|5401.04|5363.04|5401.23|5363.23|5400.42|5362.42|10
1606110330000|2020-11-23 05:45:30|5400.99|5362.99|5400.77|5362.77|5401.24|5363.24|5400.37|5362.37|10
1606110340000|2020-11-23 05:45:40|5400.92|5362.92|5398.06|5360.06|5400.92|5362.92|5398.06|5360.06|9
1606110350000|2020-11-23 05:45:50|5398.6|5360.6|5400.01|5362.01|5400.01|5362.01|5398.59|5360.59|10
1606110360000|2020-11-23 05:46:00|5400.06|5362.06|5400.78|5362.78|5400.78|5362.78|5399.96|5361.96|10
1606110370000|2020-11-23 05:46:10|5400.76|5362.76|5401.43|5363.43|5401.72|5363.72|5400.67|5362.67|10
1606110380000|2020-11-23 05:46:20|5401.76|5363.76|5402.27|5364.27|5402.35|5364.35|5401.76|5363.76|10
1606110390000|2020-11-23 05:46:30|5402.39|5364.39|5402.07|5364.07|5402.39|5364.39|5402.07|5364.07|10
1606110400000|2020-11-23 05:46:40|5402.05|5364.05|5402.27|5364.27|5402.55|5364.55|5401.88|5363.88|8
1606110410000|2020-11-23 05:46:50|5402.16|5364.16|5401.95|5363.95|5402.23|5364.23|5401.83|5363.83|10
1606110420000|2020-11-23 05:47:00|5401.99|5363.99|5400.97|5362.97|5401.99|5363.99|5400.97|5362.97|10
1606110430000|2020-11-23 05:47:10|5400.83|5362.83|5400.56|5362.56|5400.83|5362.83|5400.54|5362.54|10
1606110440000|2020-11-23 05:47:20|5400.6|5362.6|5401.92|5363.92|5402.08|5364.08|5400.6|5362.6|10
1606110450000|2020-11-23 05:47:30|5402.24|5364.24|5404.49|5366.49|5404.49|5366.49|5402.24|5364.24|10
1606110460000|2020-11-23 05:47:40|5404.66|5366.66|5405.5|5367.5|5405.5|5367.5|5404.39|5366.39|10
1606110470000|2020-11-23 05:47:50|5405.8|5367.8|5406.88|5368.88|5406.88|5368.88|5405.8|5367.8|10
1606110480000|2020-11-23 05:48:00|5406.98|5368.98|5406.83|5368.83|5407.15|5369.15|5406.6|5368.6|10
1606110490000|2020-11-23 05:48:10|5406.67|5368.67|5406.92|5368.92|5407.2|5369.2|5406.67|5368.67|9
1606110500000|2020-11-23 05:48:20|5406.77|5368.77|5405.28|5367.28|5406.77|5368.77|5405.28|5367.28|10
1606110510000|2020-11-23 05:48:30|5405|5367|5404.25|5366.25|5405.01|5367.01|5404.25|5366.25|8
1606110520000|2020-11-23 05:48:40|5404.32|5366.32|5403.34|5365.34|5404.32|5366.32|5403.34|5365.34|10
1606110530000|2020-11-23 05:48:50|5403.01|5365.01|5402.87|5364.87|5403.01|5365.01|5402.27|5364.27|10
1606110540000|2020-11-23 05:49:00|5402.79|5364.79|5403.34|5365.34|5403.34|5365.34|5402.74|5364.74|10
1606110550000|2020-11-23 05:49:10|5403.22|5365.22|5403.41|5365.41|5403.41|5365.41|5403.15|5365.15|10
1606110560000|2020-11-23 05:49:20|5403.39|5365.39|5403.8|5365.8|5403.8|5365.8|5403.39|5365.39|10
1606110570000|2020-11-23 05:49:30|5403.9|5365.9|5404.19|5366.19|5404.19|5366.19|5403.47|5365.47|10
1606110580000|2020-11-23 05:49:40|5404.4|5366.4|5406.98|5368.98|5406.98|5368.98|5404.4|5366.4|10
1606110590000|2020-11-23 05:49:50|5407.16|5369.16|5408.26|5370.26|5408.47|5370.47|5407.16|5369.16|10
1606110600000|2020-11-23 05:50:00|5408.78|5370.78|5408.58|5370.58|5409.24|5371.24|5408.35|5370.35|10
1606110610000|2020-11-23 05:50:10|5408.6|5370.6|5410.92|5372.92|5410.92|5372.92|5408.6|5370.6|10
1606110620000|2020-11-23 05:50:20|5411.07|5373.07|5412.61|5374.61|5412.65|5374.65|5411.07|5373.07|10
1606110630000|2020-11-23 05:50:30|5412.54|5374.54|5413.08|5375.08|5413.29|5375.29|5412.52|5374.52|10
1606110640000|2020-11-23 05:50:40|5412.96|5374.96|5413.22|5375.22|5413.27|5375.27|5412.96|5374.96|9
1606110650000|2020-11-23 05:50:50|5413.18|5375.18|5413.56|5375.56|5413.69|5375.69|5413.16|5375.16|10
1606110660000|2020-11-23 05:51:00|5413.78|5375.78|5414.64|5376.64|5414.7|5376.7|5413.77|5375.77|10
1606110670000|2020-11-23 05:51:10|5414.58|5376.58|5414.62|5376.62|5414.76|5376.76|5414.44|5376.44|10
1606110680000|2020-11-23 05:51:20|5414.84|5376.84|5414.7|5376.7|5415.17|5377.17|5414.65|5376.65|10
1606110690000|2020-11-23 05:51:30|5414.62|5376.62|5415.45|5377.45|5415.49|5377.49|5414.49|5376.49|10
1606110700000|2020-11-23 05:51:40|5415.5|5377.5|5413.01|5375.01|5415.5|5377.5|5413.01|5375.01|10
1606110710000|2020-11-23 05:51:50|5412.64|5374.64|5411.31|5373.31|5412.64|5374.64|5411.31|5373.31|10
1606110720000|2020-11-23 05:52:00|5411.06|5373.06|5409.75|5371.75|5411.06|5373.06|5409.69|5371.69|10
1606110730000|2020-11-23 05:52:10|5409.49|5371.49|5408.29|5370.29|5409.49|5371.49|5408.29|5370.29|9
1606110740000|2020-11-23 05:52:20|5408.1|5370.1|5408.31|5370.31|5408.31|5370.31|5407.68|5369.68|10
1606110750000|2020-11-23 05:52:30|5408.5|5370.5|5408.69|5370.69|5408.97|5370.97|5408.5|5370.5|10
1606110760000|2020-11-23 05:52:40|5408.64|5370.64|5408.26|5370.26|5408.76|5370.76|5408.26|5370.26|10
1606110770000|2020-11-23 05:52:50|5408.33|5370.33|5407.47|5369.47|5408.33|5370.33|5407.47|5369.47|10
1606110780000|2020-11-23 05:53:00|5407.17|5369.17|5406.34|5368.34|5407.17|5369.17|5406.34|5368.34|10
1606110790000|2020-11-23 05:53:10|5406.28|5368.28|5405.98|5367.98|5406.28|5368.28|5405.7|5367.7|10
1606110800000|2020-11-23 05:53:20|5406.15|5368.15|5406.67|5368.67|5406.67|5368.67|5406.15|5368.15|10
1606110810000|2020-11-23 05:53:30|5406.51|5368.51|5405.12|5367.12|5406.51|5368.51|5404.94|5366.94|10
1606110820000|2020-11-23 05:53:40|5405.15|5367.15|5405.21|5367.21|5405.76|5367.76|5405.15|5367.15|10
1606110830000|2020-11-23 05:53:50|5405.15|5367.15|5404.21|5366.21|5405.15|5367.15|5404.21|5366.21|10
1606110840000|2020-11-23 05:54:00|5403.7|5365.7|5402.56|5364.56|5403.7|5365.7|5402.56|5364.56|10
1606110850000|2020-11-23 05:54:10|5402.68|5364.68|5402.27|5364.27|5402.68|5364.68|5402.1|5364.1|10
1606110860000|2020-11-23 05:54:20|5402.59|5364.59|5403.67|5365.67|5403.67|5365.67|5402.59|5364.59|9
1606110870000|2020-11-23 05:54:30|5403.7|5365.7|5405.52|5367.52|5405.67|5367.67|5403.7|5365.7|10
1606110880000|2020-11-23 05:54:40|5405.64|5367.64|5405.65|5367.65|5405.76|5367.76|5405.35|5367.35|10
1606110890000|2020-11-23 05:54:50|5405.55|5367.55|5405.71|5367.71|5405.71|5367.71|5405.21|5367.21|10
1606110900000|2020-11-23 05:55:00|5405.45|5367.45|5404.86|5366.86|5405.5|5367.5|5404.86|5366.86|10
1606110910000|2020-11-23 05:55:10|5405.65|5367.65|5406.09|5368.09|5406.41|5368.41|5405.65|5367.65|10
1606110920000|2020-11-23 05:55:20|5406|5368|5405.78|5367.78|5406.11|5368.11|5405.73|5367.73|9
1606110930000|2020-11-23 05:55:30|5405.71|5367.71|5403.69|5365.69|5405.78|5367.78|5403.68|5365.68|10
1606110940000|2020-11-23 05:55:40|5403.67|5365.67|5401.73|5363.73|5403.67|5365.67|5401.73|5363.73|10
1606110950000|2020-11-23 05:55:50|5401.79|5363.79|5402.74|5364.74|5402.74|5364.74|5401.31|5363.31|10
1606110960000|2020-11-23 05:56:00|5403|5365|5404.24|5366.24|5404.24|5366.24|5402.98|5364.98|10
1606110970000|2020-11-23 05:56:10|5404.53|5366.53|5404.45|5366.45|5404.85|5366.85|5404.45|5366.45|10
1606110980000|2020-11-23 05:56:20|5404.07|5366.07|5404.11|5366.11|5404.11|5366.11|5403.72|5365.72|10
1606110990000|2020-11-23 05:56:30|5404.15|5366.15|5404.74|5366.74|5404.9|5366.9|5404.15|5366.15|9
1606111000000|2020-11-23 05:56:40|5404.78|5366.78|5405.03|5367.03|5405.03|5367.03|5404.76|5366.76|8
1606111010000|2020-11-23 05:56:50|5404.98|5366.98|5404.61|5366.61|5404.98|5366.98|5404.61|5366.61|9
1606111020000|2020-11-23 05:57:00|5404.27|5366.27|5404.67|5366.67|5404.67|5366.67|5403.94|5365.94|9
1606111030000|2020-11-23 05:57:10|5404.82|5366.82|5406.68|5368.68|5406.68|5368.68|5404.82|5366.82|10
1606111040000|2020-11-23 05:57:20|5406.76|5368.76|5408.78|5370.78|5408.9|5370.9|5406.76|5368.76|10
1606111050000|2020-11-23 05:57:30|5409.12|5371.12|5409.83|5371.83|5410.01|5372.01|5409.12|5371.12|10
1606111060000|2020-11-23 05:57:40|5409.53|5371.53|5409.27|5371.27|5409.98|5371.98|5409.27|5371.27|10
1606111070000|2020-11-23 05:57:50|5409.07|5371.07|5407.38|5369.38|5409.07|5371.07|5407.38|5369.38|10
1606111080000|2020-11-23 05:58:00|5407.13|5369.13|5405.74|5367.74|5407.13|5369.13|5405.74|5367.74|10
1606111090000|2020-11-23 05:58:10|5405.59|5367.59|5405.52|5367.52|5405.79|5367.79|5405.29|5367.29|10
1606111100000|2020-11-23 05:58:20|5405.51|5367.51|5405.41|5367.41|5406.05|5368.05|5405.41|5367.41|8
1606111110000|2020-11-23 05:58:30|5405.38|5367.38|5405.14|5367.14|5405.47|5367.47|5405.13|5367.13|10
1606111120000|2020-11-23 05:58:40|5404.64|5366.64|5403.88|5365.88|5404.64|5366.64|5403.6|5365.6|10
1606111130000|2020-11-23 05:58:50|5404.08|5366.08|5404.58|5366.58|5404.58|5366.58|5404.07|5366.07|10
1606111140000|2020-11-23 05:59:00|5404.88|5366.88|5404.63|5366.63|5404.88|5366.88|5404.51|5366.51|8
1606111150000|2020-11-23 05:59:10|5404.72|5366.72|5403.97|5365.97|5404.96|5366.96|5403.97|5365.97|9
1606111160000|2020-11-23 05:59:20|5403.8|5365.8|5401.67|5363.67|5403.8|5365.8|5401.41|5363.41|10
1606111170000|2020-11-23 05:59:30|5401.93|5363.93|5399.31|5361.31|5401.93|5363.93|5399.31|5361.31|10
1606111180000|2020-11-23 05:59:40|5399.08|5361.08|5398.34|5360.34|5399.08|5361.08|5398.3|5360.3|9
1606111190000|2020-11-23 05:59:50|5397.86|5359.86|5395.58|5357.58|5397.86|5359.86|5395.58|5357.58|9
1606111200000|2020-11-23 06:00:00|5395.52|5357.52|5395.41|5357.41|5395.52|5357.52|5395.16|5357.16|10
1606111210000|2020-11-23 06:00:10|5395.45|5357.45|5394.86|5356.86|5395.51|5357.51|5394.86|5356.86|10
1606111220000|2020-11-23 06:00:20|5394.84|5356.84|5394.06|5356.06|5394.84|5356.84|5393.7|5355.7|10
1606111230000|2020-11-23 06:00:30|5394.26|5356.26|5395.41|5357.41|5395.41|5357.41|5394.26|5356.26|10
1606111240000|2020-11-23 06:00:40|5395.74|5357.74|5394.51|5356.51|5395.88|5357.88|5394.51|5356.51|6
1606111250000|2020-11-23 06:00:50|5394.44|5356.44|5391.86|5353.86|5394.44|5356.44|5391.86|5353.86|10
1606111260000|2020-11-23 06:01:00|5391.46|5353.46|5390.05|5352.05|5391.62|5353.62|5390.05|5352.05|10
1606111270000|2020-11-23 06:01:10|5389.35|5351.35|5388.56|5350.56|5389.35|5351.35|5388.56|5350.56|7
1606111280000|2020-11-23 06:01:20|5388.47|5350.47|5387.8|5349.8|5388.47|5350.47|5387.8|5349.8|10
1606111290000|2020-11-23 06:01:30|5387.99|5349.99|5385.94|5347.94|5387.99|5349.99|5385.94|5347.94|10
1606111300000|2020-11-23 06:01:40|5383.94|5345.94|5379.29|5341.29|5383.94|5345.94|5379.29|5341.29|10
1606111310000|2020-11-23 06:01:50|5378.21|5340.21|5373.94|5335.94|5378.21|5340.21|5373.94|5335.94|10
1606111320000|2020-11-23 06:02:00|5373.73|5335.73|5370.6|5332.6|5373.73|5335.73|5370.6|5332.6|9
1606111330000|2020-11-23 06:02:10|5370.42|5332.42|5364.92|5326.92|5370.42|5332.42|5364.92|5326.92|10
1606111340000|2020-11-23 06:02:20|5364.81|5326.81|5362.65|5324.65|5364.81|5326.81|5362.65|5324.65|10
1606111350000|2020-11-23 06:02:30|5362.51|5324.51|5363.12|5325.12|5363.93|5325.93|5362.37|5324.37|10
1606111360000|2020-11-23 06:02:40|5361.91|5323.91|5359.27|5321.27|5361.99|5323.99|5359.27|5321.27|10
1606111370000|2020-11-23 06:02:50|5359.14|5321.14|5359.75|5321.75|5359.84|5321.84|5358.69|5320.69|10
1606111380000|2020-11-23 06:03:00|5360.04|5322.04|5360.68|5322.68|5361.08|5323.08|5360.04|5322.04|10
1606111390000|2020-11-23 06:03:10|5360.42|5322.42|5359.91|5321.91|5360.59|5322.59|5359.87|5321.87|10
1606111400000|2020-11-23 06:03:20|5359.69|5321.69|5358.59|5320.59|5359.78|5321.78|5358.59|5320.59|10
1606111410000|2020-11-23 06:03:30|5358.41|5320.41|5354.4|5316.4|5358.41|5320.41|5354.4|5316.4|10
1606111420000|2020-11-23 06:03:40|5354.24|5316.24|5349.52|5311.52|5354.24|5316.24|5349.36|5311.36|10
1606111430000|2020-11-23 06:03:50|5349.15|5311.15|5350.69|5312.69|5350.69|5312.69|5349.15|5311.15|10
1606111440000|2020-11-23 06:04:00|5350.93|5312.93|5353.34|5315.34|5353.5|5315.5|5350.73|5312.73|10
1606111450000|2020-11-23 06:04:10|5353.68|5315.68|5355.1|5317.1|5355.49|5317.49|5353.68|5315.68|10
1606111460000|2020-11-23 06:04:20|5355.62|5317.62|5357.58|5319.58|5357.66|5319.66|5355.62|5317.62|10
1606111470000|2020-11-23 06:04:30|5357.56|5319.56|5358.19|5320.19|5358.19|5320.19|5357.1|5319.1|9
1606111480000|2020-11-23 06:04:40|5358.12|5320.12|5358.11|5320.11|5358.25|5320.25|5357.38|5319.38|10
1606111490000|2020-11-23 06:04:50|5358.57|5320.57|5360.12|5322.12|5360.12|5322.12|5358.57|5320.57|9
1606111500000|2020-11-23 06:05:00|5360.35|5322.35|5361.54|5323.54|5361.54|5323.54|5360.35|5322.35|9
1606111510000|2020-11-23 06:05:10|5361.75|5323.75|5361.9|5323.9|5361.9|5323.9|5361.48|5323.48|10
1606111520000|2020-11-23 06:05:20|5361.69|5323.69|5361.83|5323.83|5361.99|5323.99|5361.45|5323.45|10
1606111530000|2020-11-23 06:05:30|5361.66|5323.66|5361.24|5323.24|5361.66|5323.66|5360.95|5322.95|10
1606111540000|2020-11-23 06:05:40|5361.04|5323.04|5360.34|5322.34|5361.04|5323.04|5360.24|5322.24|10
1606111550000|2020-11-23 06:05:50|5360.43|5322.43|5360.92|5322.92|5360.95|5322.95|5360.43|5322.43|9
1606111560000|2020-11-23 06:06:00|5360.94|5322.94|5362.2|5324.2|5362.2|5324.2|5360.94|5322.94|10
1606111570000|2020-11-23 06:06:10|5361.89|5323.89|5363.46|5325.46|5363.46|5325.46|5361.89|5323.89|10
1606111580000|2020-11-23 06:06:20|5363.55|5325.55|5362.83|5324.83|5363.79|5325.79|5362.83|5324.83|10
1606111590000|2020-11-23 06:06:30|5363.04|5325.04|5363.69|5325.69|5363.69|5325.69|5362.93|5324.93|10
1606111600000|2020-11-23 06:06:40|5363.61|5325.61|5364.97|5326.97|5364.97|5326.97|5363.61|5325.61|10
1606111610000|2020-11-23 06:06:50|5365.25|5327.25|5366.31|5328.31|5366.31|5328.31|5365.25|5327.25|9
1606111620000|2020-11-23 06:07:00|5366.54|5328.54|5366.18|5328.18|5366.79|5328.79|5366.18|5328.18|8
1606111630000|2020-11-23 06:07:10|5366.13|5328.13|5365.93|5327.93|5366.27|5328.27|5365.93|5327.93|10
1606111640000|2020-11-23 06:07:20|5365.75|5327.75|5364.12|5326.12|5365.75|5327.75|5364.12|5326.12|10
1606111650000|2020-11-23 06:07:30|5364.11|5326.11|5363.16|5325.16|5364.11|5326.11|5363.08|5325.08|10
1606111660000|2020-11-23 06:07:40|5362.72|5324.72|5363.58|5325.58|5363.58|5325.58|5362.5|5324.5|10
1606111670000|2020-11-23 06:07:50|5363.62|5325.62|5364.37|5326.37|5364.41|5326.41|5363.62|5325.62|9
1606111680000|2020-11-23 06:08:00|5364.31|5326.31|5365.01|5327.01|5365.01|5327.01|5364.27|5326.27|10
1606111690000|2020-11-23 06:08:10|5365.12|5327.12|5365.37|5327.37|5365.69|5327.69|5365.12|5327.12|10
1606111700000|2020-11-23 06:08:20|5365.27|5327.27|5366.3|5328.3|5366.3|5328.3|5365.27|5327.27|10
1606111710000|2020-11-23 06:08:30|5366.28|5328.28|5367.06|5329.06|5367.06|5329.06|5366.28|5328.28|9
1606111720000|2020-11-23 06:08:40|5366.99|5328.99|5366.74|5328.74|5367.25|5329.25|5366.74|5328.74|9
1606111730000|2020-11-23 06:08:50|5366.77|5328.77|5365.3|5327.3|5366.86|5328.86|5365.3|5327.3|10
1606111740000|2020-11-23 06:09:00|5365.17|5327.17|5363.67|5325.67|5365.17|5327.17|5363.67|5325.67|9
1606111750000|2020-11-23 06:09:10|5363.64|5325.64|5363.28|5325.28|5363.64|5325.64|5363.17|5325.17|10
1606111760000|2020-11-23 06:09:20|5363.24|5325.24|5363.56|5325.56|5363.86|5325.86|5363.06|5325.06|10
1606111770000|2020-11-23 06:09:30|5363.79|5325.79|5364.66|5326.66|5364.66|5326.66|5363.79|5325.79|9
1606111780000|2020-11-23 06:09:40|5364.74|5326.74|5364.3|5326.3|5364.74|5326.74|5364.3|5326.3|10
1606111790000|2020-11-23 06:09:50|5364.32|5326.32|5364.68|5326.68|5364.68|5326.68|5364.32|5326.32|8
1606111800000|2020-11-23 06:10:00|5364.62|5326.62|5364.22|5326.22|5364.62|5326.62|5364.13|5326.13|9
1606111810000|2020-11-23 06:10:10|5364.15|5326.15|5365.72|5327.72|5365.72|5327.72|5364.15|5326.15|10
1606111820000|2020-11-23 06:10:20|5365.81|5327.81|5366.93|5328.93|5367.47|5329.47|5365.81|5327.81|10
1606111830000|2020-11-23 06:10:30|5367.22|5329.22|5366.46|5328.46|5367.22|5329.22|5366.46|5328.46|9
1606111840000|2020-11-23 06:10:40|5366.61|5328.61|5365.89|5327.89|5366.7|5328.7|5365.89|5327.89|10
1606111850000|2020-11-23 06:10:50|5365.57|5327.57|5364.46|5326.46|5365.65|5327.65|5364.46|5326.46|10
1606111860000|2020-11-23 06:11:00|5364.4|5326.4|5364.7|5326.7|5364.7|5326.7|5364.22|5326.22|10
1606111870000|2020-11-23 06:11:10|5364.69|5326.69|5364.51|5326.51|5365.07|5327.07|5364.51|5326.51|10
1606111880000|2020-11-23 06:11:20|5364.7|5326.7|5364.97|5326.97|5365.21|5327.21|5364.7|5326.7|10
1606111890000|2020-11-23 06:11:30|5364.9|5326.9|5365.35|5327.35|5365.35|5327.35|5364.9|5326.9|10
1606111900000|2020-11-23 06:11:40|5365.46|5327.46|5363.93|5325.93|5365.57|5327.57|5363.93|5325.93|10
1606111910000|2020-11-23 06:11:50|5363.96|5325.96|5362.73|5324.73|5363.96|5325.96|5362.73|5324.73|10
1606111920000|2020-11-23 06:12:00|5362.4|5324.4|5359.56|5321.56|5362.4|5324.4|5359.56|5321.56|10
1606111930000|2020-11-23 06:12:10|5359.58|5321.58|5357.88|5319.88|5359.58|5321.58|5357.68|5319.68|10
1606111940000|2020-11-23 06:12:20|5357.84|5319.84|5350.99|5312.99|5357.84|5319.84|5350.99|5312.99|10
1606111950000|2020-11-23 06:12:30|5351.01|5313.01|5350.1|5312.1|5351.01|5313.01|5349.43|5311.43|10
1606111960000|2020-11-23 06:12:40|5350.24|5312.24|5347.92|5309.92|5350.54|5312.54|5347.92|5309.92|10
1606111970000|2020-11-23 06:12:50|5347.84|5309.84|5340.47|5302.47|5347.84|5309.84|5340.47|5302.47|10
1606111980000|2020-11-23 06:13:00|5340.54|5302.54|5337.99|5299.99|5340.54|5302.54|5337.78|5299.78|10
1606111990000|2020-11-23 06:13:10|5337.96|5299.96|5339.72|5301.72|5339.72|5301.72|5337.96|5299.96|10
1606112000000|2020-11-23 06:13:20|5339.83|5301.83|5341.3|5303.3|5341.3|5303.3|5339.73|5301.73|10
1606112010000|2020-11-23 06:13:30|5340.92|5302.92|5341.53|5303.53|5342.03|5304.03|5340.74|5302.74|10
1606112020000|2020-11-23 06:13:40|5341.84|5303.84|5341.34|5303.34|5341.84|5303.84|5341.25|5303.25|7
1606112030000|2020-11-23 06:13:50|5340.92|5302.92|5339.74|5301.74|5341.07|5303.07|5339.74|5301.74|10
1606112040000|2020-11-23 06:14:00|5339.93|5301.93|5338.09|5300.09|5339.93|5301.93|5338.09|5300.09|10
1606112050000|2020-11-23 06:14:10|5337.75|5299.75|5334.76|5296.76|5337.75|5299.75|5334.76|5296.76|10
1606112060000|2020-11-23 06:14:20|5334.48|5296.48|5336.32|5298.32|5336.32|5298.32|5334.48|5296.48|10
1606112070000|2020-11-23 06:14:30|5336.31|5298.31|5336.84|5298.84|5336.97|5298.97|5336.3|5298.3|10
1606112080000|2020-11-23 06:14:40|5336.85|5298.85|5337.05|5299.05|5337.75|5299.75|5336.85|5298.85|9
1606112090000|2020-11-23 06:14:50|5337.39|5299.39|5337.94|5299.94|5338.23|5300.23|5337.34|5299.34|10
1606112100000|2020-11-23 06:15:00|5337.68|5299.68|5339.88|5301.88|5339.88|5301.88|5337.68|5299.68|9
1606112110000|2020-11-23 06:15:10|5340.94|5302.94|5345.03|5307.03|5345.03|5307.03|5340.94|5302.94|10
1606112120000|2020-11-23 06:15:20|5344.96|5306.96|5346.36|5308.36|5346.39|5308.39|5344.96|5306.96|9
1606112130000|2020-11-23 06:15:30|5346.2|5308.2|5347.6|5309.6|5347.6|5309.6|5346.03|5308.03|10
1606112140000|2020-11-23 06:15:40|5347.78|5309.78|5349.01|5311.01|5349.01|5311.01|5347.69|5309.69|10
1606112150000|2020-11-23 06:15:50|5349.22|5311.22|5348.69|5310.69|5349.22|5311.22|5348.42|5310.42|10
1606112160000|2020-11-23 06:16:00|5348.6|5310.6|5349.04|5311.04|5349.04|5311.04|5348.6|5310.6|10
1606112170000|2020-11-23 06:16:10|5349.02|5311.02|5349.38|5311.38|5349.81|5311.81|5349|5311|9
1606112180000|2020-11-23 06:16:20|5349.44|5311.44|5347.91|5309.91|5349.44|5311.44|5347.84|5309.84|10
1606112190000|2020-11-23 06:16:30|5347.5|5309.5|5347.28|5309.28|5347.56|5309.56|5347.26|5309.26|10
1606112200000|2020-11-23 06:16:40|5346.94|5308.94|5348.36|5310.36|5348.36|5310.36|5346.94|5308.94|10
1606112210000|2020-11-23 06:16:50|5348.53|5310.53|5349.17|5311.17|5349.28|5311.28|5348.53|5310.53|8
1606112220000|2020-11-23 06:17:00|5348.94|5310.94|5349.89|5311.89|5349.89|5311.89|5348.68|5310.68|10
1606112230000|2020-11-23 06:17:10|5349.94|5311.94|5351.31|5313.31|5351.31|5313.31|5349.74|5311.74|10
1606112240000|2020-11-23 06:17:20|5351.48|5313.48|5352.82|5314.82|5352.87|5314.87|5351.48|5313.48|10
1606112250000|2020-11-23 06:17:30|5353.23|5315.23|5353.79|5315.79|5353.79|5315.79|5353.23|5315.23|10
1606112260000|2020-11-23 06:17:40|5353.8|5315.8|5354.54|5316.54|5354.54|5316.54|5353.61|5315.61|10
1606112270000|2020-11-23 06:17:50|5354.19|5316.19|5354.24|5316.24|5354.44|5316.44|5354.06|5316.06|10
1606112280000|2020-11-23 06:18:00|5354.13|5316.13|5354.41|5316.41|5354.41|5316.41|5354.07|5316.07|10
1606112290000|2020-11-23 06:18:10|5354.62|5316.62|5353.45|5315.45|5354.62|5316.62|5353.37|5315.37|9
1606112300000|2020-11-23 06:18:20|5353.51|5315.51|5349.93|5311.93|5353.51|5315.51|5349.93|5311.93|9
1606112310000|2020-11-23 06:18:30|5349.56|5311.56|5348.64|5310.64|5349.86|5311.86|5348.64|5310.64|10
1606112320000|2020-11-23 06:18:40|5348.31|5310.31|5346.75|5308.75|5348.31|5310.31|5346.62|5308.62|10
1606112330000|2020-11-23 06:18:50|5346.64|5308.64|5346.59|5308.59|5346.73|5308.73|5346.25|5308.25|10
1606112340000|2020-11-23 06:19:00|5346.57|5308.57|5346.15|5308.15|5347.1|5309.1|5346.15|5308.15|9
1606112350000|2020-11-23 06:19:10|5346.01|5308.01|5345|5307|5346.01|5308.01|5345|5307|10
1606112360000|2020-11-23 06:19:20|5344.94|5306.94|5345.62|5307.62|5345.7|5307.7|5344.87|5306.87|10
1606112370000|2020-11-23 06:19:30|5345.41|5307.41|5347.85|5309.85|5347.85|5309.85|5345.41|5307.41|10
1606112380000|2020-11-23 06:19:40|5347.97|5309.97|5348.41|5310.41|5348.41|5310.41|5347.97|5309.97|10
1606112390000|2020-11-23 06:19:50|5348.27|5310.27|5349.75|5311.75|5349.9|5311.9|5348.27|5310.27|10
1606112400000|2020-11-23 06:20:00|5350.18|5312.18|5350.13|5312.13|5350.76|5312.76|5350.1|5312.1|10
1606112410000|2020-11-23 06:20:10|5349.94|5311.94|5349.24|5311.24|5349.94|5311.94|5349.24|5311.24|10
1606112420000|2020-11-23 06:20:20|5349.16|5311.16|5349.01|5311.01|5349.36|5311.36|5348.94|5310.94|10
1606112430000|2020-11-23 06:20:30|5349.12|5311.12|5349.17|5311.17|5349.33|5311.33|5349.1|5311.1|8
1606112440000|2020-11-23 06:20:40|5349.14|5311.14|5349.04|5311.04|5349.45|5311.45|5348.97|5310.97|10
1606112450000|2020-11-23 06:20:50|5349.11|5311.11|5349.84|5311.84|5349.84|5311.84|5348.97|5310.97|9
1606112460000|2020-11-23 06:21:00|5349.96|5311.96|5351.65|5313.65|5351.65|5313.65|5349.96|5311.96|10
1606112470000|2020-11-23 06:21:10|5351.63|5313.63|5350.8|5312.8|5351.66|5313.66|5350.8|5312.8|10
1606112480000|2020-11-23 06:21:20|5350.91|5312.91|5350.89|5312.89|5351.07|5313.07|5350.78|5312.78|9
1606112490000|2020-11-23 06:21:30|5350.87|5312.87|5350.25|5312.25|5350.87|5312.87|5349.87|5311.87|10
1606112500000|2020-11-23 06:21:40|5350.38|5312.38|5350.66|5312.66|5350.94|5312.94|5350.38|5312.38|9
1606112510000|2020-11-23 06:21:50|5350.69|5312.69|5350.48|5312.48|5350.69|5312.69|5350.48|5312.48|8
1606112520000|2020-11-23 06:22:00|5350.44|5312.44|5349.73|5311.73|5350.46|5312.46|5349.73|5311.73|10
1606112530000|2020-11-23 06:22:10|5349.67|5311.67|5348.71|5310.71|5349.69|5311.69|5348.71|5310.71|10
1606112540000|2020-11-23 06:22:20|5348.78|5310.78|5347.31|5309.31|5348.78|5310.78|5347.31|5309.31|10
1606112550000|2020-11-23 06:22:30|5347|5309|5345.52|5307.52|5347|5309|5345.52|5307.52|10
1606112560000|2020-11-23 06:22:40|5345.59|5307.59|5343.05|5305.05|5345.59|5307.59|5343.05|5305.05|10
1606112570000|2020-11-23 06:22:50|5342.91|5304.91|5340.32|5302.32|5342.91|5304.91|5339.84|5301.84|10
1606112580000|2020-11-23 06:23:00|5340.16|5302.16|5338.07|5300.07|5340.16|5302.16|5338.07|5300.07|10
1606112590000|2020-11-23 06:23:10|5337.97|5299.97|5335.3|5297.3|5337.97|5299.97|5335.2|5297.2|10
1606112600000|2020-11-23 06:23:20|5335.01|5297.01|5333.86|5295.86|5335.01|5297.01|5333.86|5295.86|10
1606112610000|2020-11-23 06:23:30|5333.87|5295.87|5330.76|5292.76|5333.87|5295.87|5330.71|5292.71|10
1606112620000|2020-11-23 06:23:40|5330.86|5292.86|5331.17|5293.17|5331.17|5293.17|5330.38|5292.38|10
1606112630000|2020-11-23 06:23:50|5331.29|5293.29|5333.16|5295.16|5333.34|5295.34|5331.29|5293.29|10
1606112640000|2020-11-23 06:24:00|5333.79|5295.79|5336.36|5298.36|5336.36|5298.36|5333.79|5295.79|10
1606112650000|2020-11-23 06:24:10|5336.4|5298.4|5340.36|5302.36|5340.36|5302.36|5336.4|5298.4|10
1606112660000|2020-11-23 06:24:20|5340.34|5302.34|5342.41|5304.41|5342.41|5304.41|5340.19|5302.19|10
1606112670000|2020-11-23 06:24:30|5343.18|5305.18|5345.85|5307.85|5345.85|5307.85|5343.18|5305.18|10
1606112680000|2020-11-23 06:24:40|5345.73|5307.73|5347.03|5309.03|5347.03|5309.03|5345.73|5307.73|9
1606112690000|2020-11-23 06:24:50|5346.84|5308.84|5347.49|5309.49|5347.83|5309.83|5346.75|5308.75|10
1606112700000|2020-11-23 06:25:00|5347.77|5309.77|5346.61|5308.61|5347.77|5309.77|5346.56|5308.56|10
1606112710000|2020-11-23 06:25:10|5346.31|5308.31|5344.99|5306.99|5346.31|5308.31|5344.99|5306.99|10
1606112720000|2020-11-23 06:25:20|5344.75|5306.75|5344.52|5306.52|5344.83|5306.83|5344.19|5306.19|10
1606112730000|2020-11-23 06:25:30|5344.58|5306.58|5344.91|5306.91|5344.91|5306.91|5344.49|5306.49|10
1606112740000|2020-11-23 06:25:40|5344.84|5306.84|5345.31|5307.31|5345.31|5307.31|5344.84|5306.84|9
1606112750000|2020-11-23 06:25:50|5345.37|5307.37|5345.72|5307.72|5345.96|5307.96|5345.37|5307.37|10
1606112760000|2020-11-23 06:26:00|5345.7|5307.7|5346|5308|5346|5308|5345.62|5307.62|10
1606112770000|2020-11-23 06:26:10|5345.98|5307.98|5346.21|5308.21|5346.23|5308.23|5345.87|5307.87|10
1606112780000|2020-11-23 06:26:20|5346.17|5308.17|5348.02|5310.02|5348.02|5310.02|5346.17|5308.17|10
1606112790000|2020-11-23 06:26:30|5348.06|5310.06|5349.43|5311.43|5349.55|5311.55|5347.93|5309.93|10
1606112800000|2020-11-23 06:26:40|5349.65|5311.65|5350.56|5312.56|5350.56|5312.56|5349.55|5311.55|10
1606112810000|2020-11-23 06:26:50|5350.74|5312.74|5352.64|5314.64|5352.64|5314.64|5350.74|5312.74|10
1606112820000|2020-11-23 06:27:00|5352.61|5314.61|5353.32|5315.32|5353.32|5315.32|5352.59|5314.59|10
1606112830000|2020-11-23 06:27:10|5353.28|5315.28|5353.3|5315.3|5353.62|5315.62|5353.28|5315.28|10
1606112840000|2020-11-23 06:27:20|5353.35|5315.35|5353.92|5315.92|5353.95|5315.95|5352.98|5314.98|10
1606112850000|2020-11-23 06:27:30|5353.88|5315.88|5353.63|5315.63|5354.1|5316.1|5353.63|5315.63|9
1606112860000|2020-11-23 06:27:40|5353.8|5315.8|5355.11|5317.11|5355.11|5317.11|5353.8|5315.8|10
1606112870000|2020-11-23 06:27:50|5355.08|5317.08|5356.02|5318.02|5356.03|5318.03|5355.06|5317.06|10
1606112880000|2020-11-23 06:28:00|5355.84|5317.84|5355.74|5317.74|5355.96|5317.96|5355.64|5317.64|9
1606112890000|2020-11-23 06:28:10|5355.75|5317.75|5355.31|5317.31|5355.94|5317.94|5355.18|5317.18|10
1606112900000|2020-11-23 06:28:20|5355.15|5317.15|5355.56|5317.56|5355.59|5317.59|5354.97|5316.97|9
1606112910000|2020-11-23 06:28:30|5355.43|5317.43|5354.4|5316.4|5355.57|5317.57|5354.4|5316.4|10
1606112920000|2020-11-23 06:28:40|5354.26|5316.26|5353.32|5315.32|5354.26|5316.26|5353.24|5315.24|10
1606112930000|2020-11-23 06:28:50|5353.22|5315.22|5352.71|5314.71|5353.29|5315.29|5352.71|5314.71|10
1606112940000|2020-11-23 06:29:00|5352.69|5314.69|5352.18|5314.18|5352.69|5314.69|5352.18|5314.18|10
1606112950000|2020-11-23 06:29:10|5352.13|5314.13|5351.75|5313.75|5352.13|5314.13|5351.48|5313.48|9
1606112960000|2020-11-23 06:29:20|5351.79|5313.79|5351.59|5313.59|5351.86|5313.86|5351.32|5313.32|9
1606112970000|2020-11-23 06:29:30|5351.48|5313.48|5351.1|5313.1|5351.48|5313.48|5351.1|5313.1|10
1606112980000|2020-11-23 06:29:40|5351.04|5313.04|5349.87|5311.87|5351.08|5313.08|5349.87|5311.87|10
1606112990000|2020-11-23 06:29:50|5349.78|5311.78|5349.11|5311.11|5349.78|5311.78|5349.11|5311.11|9
1606113000000|2020-11-23 06:30:00|5348.86|5310.86|5348.41|5310.41|5348.86|5310.86|5348.41|5310.41|9
1606113010000|2020-11-23 06:30:10|5348.36|5310.36|5347.31|5309.31|5348.36|5310.36|5347.31|5309.31|9
1606113020000|2020-11-23 06:30:20|5347.12|5309.12|5347.67|5309.67|5347.69|5309.69|5347.11|5309.11|10
1606113030000|2020-11-23 06:30:30|5347.84|5309.84|5348.03|5310.03|5348.16|5310.16|5347.77|5309.77|9
1606113040000|2020-11-23 06:30:40|5348.04|5310.04|5348.25|5310.25|5348.38|5310.38|5348.04|5310.04|10
1606113050000|2020-11-23 06:30:50|5348.27|5310.27|5347.8|5309.8|5348.27|5310.27|5347.78|5309.78|9
1606113060000|2020-11-23 06:31:00|5347.92|5309.92|5347.56|5309.56|5347.92|5309.92|5347.56|5309.56|9
1606113070000|2020-11-23 06:31:10|5347.48|5309.48|5348.09|5310.09|5348.12|5310.12|5347.44|5309.44|9
1606113080000|2020-11-23 06:31:20|5348.13|5310.13|5349.46|5311.46|5349.46|5311.46|5348.13|5310.13|10
1606113090000|2020-11-23 06:31:30|5349.72|5311.72|5351.87|5313.87|5351.87|5313.87|5349.72|5311.72|10
1606113100000|2020-11-23 06:31:40|5351.9|5313.9|5353.01|5315.01|5353.01|5315.01|5351.86|5313.86|10
1606113110000|2020-11-23 06:31:50|5352.97|5314.97|5355.09|5317.09|5355.09|5317.09|5352.97|5314.97|9
1606113120000|2020-11-23 06:32:00|5355.2|5317.2|5357.49|5319.49|5357.49|5319.49|5355.2|5317.2|9
1606113130000|2020-11-23 06:32:10|5357.79|5319.79|5360.48|5322.48|5360.65|5322.65|5357.79|5319.79|10
1606113140000|2020-11-23 06:32:20|5360.47|5322.47|5360.87|5322.87|5360.9|5322.9|5360.47|5322.47|10
1606113150000|2020-11-23 06:32:30|5360.88|5322.88|5359.13|5321.13|5360.88|5322.88|5359.13|5321.13|10
1606113160000|2020-11-23 06:32:40|5359.09|5321.09|5357.55|5319.55|5359.2|5321.2|5357.55|5319.55|10
1606113170000|2020-11-23 06:32:50|5357.27|5319.27|5357.48|5319.48|5357.57|5319.57|5357.15|5319.15|10
1606113180000|2020-11-23 06:33:00|5357.58|5319.58|5358.44|5320.44|5358.47|5320.47|5357.58|5319.58|10
1606113190000|2020-11-23 06:33:10|5358.48|5320.48|5358.35|5320.35|5358.55|5320.55|5358.27|5320.27|10
1606113200000|2020-11-23 06:33:20|5358.26|5320.26|5358.75|5320.75|5358.77|5320.77|5358.1|5320.1|10
1606113210000|2020-11-23 06:33:30|5358.92|5320.92|5359.94|5321.94|5359.94|5321.94|5358.92|5320.92|10
1606113220000|2020-11-23 06:33:40|5359.92|5321.92|5361.03|5323.03|5361.23|5323.23|5359.92|5321.92|10
1606113230000|2020-11-23 06:33:50|5361.2|5323.2|5360.13|5322.13|5361.29|5323.29|5360.13|5322.13|9
1606113240000|2020-11-23 06:34:00|5360.22|5322.22|5359.66|5321.66|5360.22|5322.22|5359.66|5321.66|10
1606113250000|2020-11-23 06:34:10|5359.65|5321.65|5359.61|5321.61|5359.71|5321.71|5359.44|5321.44|10
1606113260000|2020-11-23 06:34:20|5359.59|5321.59|5358.89|5320.89|5359.73|5321.73|5358.89|5320.89|8
1606113270000|2020-11-23 06:34:30|5358.56|5320.56|5357.9|5319.9|5358.63|5320.63|5357.9|5319.9|9
1606113280000|2020-11-23 06:34:40|5357.67|5319.67|5355.74|5317.74|5357.67|5319.67|5355.74|5317.74|9
1606113290000|2020-11-23 06:34:50|5355.57|5317.57|5354.35|5316.35|5355.57|5317.57|5354.35|5316.35|9
1606113300000|2020-11-23 06:35:00|5354.2|5316.2|5354.68|5316.68|5354.68|5316.68|5354.16|5316.16|8
1606113310000|2020-11-23 06:35:10|5354.56|5316.56|5356.22|5318.22|5356.22|5318.22|5354.56|5316.56|10
1606113320000|2020-11-23 06:35:20|5356.37|5318.37|5357.16|5319.16|5357.16|5319.16|5356.37|5318.37|8
1606113330000|2020-11-23 06:35:30|5357.13|5319.13|5358.76|5320.76|5358.76|5320.76|5357.13|5319.13|10
1606113340000|2020-11-23 06:35:40|5358.72|5320.72|5359.11|5321.11|5359.11|5321.11|5358.72|5320.72|10
1606113350000|2020-11-23 06:35:50|5359.03|5321.03|5359.51|5321.51|5359.51|5321.51|5358.92|5320.92|9
1606113360000|2020-11-23 06:36:00|5359.52|5321.52|5360.46|5322.46|5360.46|5322.46|5359.28|5321.28|9
1606113370000|2020-11-23 06:36:10|5360.41|5322.41|5360.83|5322.83|5361.24|5323.24|5360.41|5322.41|10
1606113380000|2020-11-23 06:36:20|5360.89|5322.89|5362.11|5324.11|5362.11|5324.11|5360.89|5322.89|9
1606113390000|2020-11-23 06:36:30|5362.06|5324.06|5362.94|5324.94|5362.94|5324.94|5362.06|5324.06|10
1606113400000|2020-11-23 06:36:40|5363.24|5325.24|5363.57|5325.57|5363.93|5325.93|5363.24|5325.24|10
1606113410000|2020-11-23 06:36:50|5363.24|5325.24|5362.44|5324.44|5363.24|5325.24|5362.01|5324.01|10
1606113420000|2020-11-23 06:37:00|5362.41|5324.41|5363.14|5325.14|5363.14|5325.14|5362.41|5324.41|10
1606113430000|2020-11-23 06:37:10|5363.15|5325.15|5364.11|5326.11|5364.11|5326.11|5363.15|5325.15|10
1606113440000|2020-11-23 06:37:20|5364.12|5326.12|5364.56|5326.56|5364.56|5326.56|5364.12|5326.12|9
1606113450000|2020-11-23 06:37:30|5364.46|5326.46|5364.8|5326.8|5365.15|5327.15|5364.46|5326.46|10
1606113460000|2020-11-23 06:37:40|5364.82|5326.82|5364.16|5326.16|5364.9|5326.9|5364.11|5326.11|9
1606113470000|2020-11-23 06:37:50|5364.18|5326.18|5363.33|5325.33|5364.18|5326.18|5363.22|5325.22|10
1606113480000|2020-11-23 06:38:00|5363.35|5325.35|5360.55|5322.55|5363.38|5325.38|5360.55|5322.55|10
1606113490000|2020-11-23 06:38:10|5360.63|5322.63|5360.05|5322.05|5360.97|5322.97|5360.05|5322.05|10
1606113500000|2020-11-23 06:38:20|5359.85|5321.85|5358.77|5320.77|5359.85|5321.85|5358.77|5320.77|10
1606113510000|2020-11-23 06:38:30|5358.74|5320.74|5357.62|5319.62|5358.74|5320.74|5357.62|5319.62|10
1606113520000|2020-11-23 06:38:40|5357.6|5319.6|5357.62|5319.62|5357.62|5319.62|5356.63|5318.63|10
1606113530000|2020-11-23 06:38:50|5357.72|5319.72|5357.7|5319.7|5357.83|5319.83|5357.59|5319.59|10
1606113540000|2020-11-23 06:39:00|5357.85|5319.85|5358.81|5320.81|5358.9|5320.9|5357.8|5319.8|10
1606113550000|2020-11-23 06:39:10|5359.08|5321.08|5361.94|5323.94|5361.94|5323.94|5359.08|5321.08|10
1606113560000|2020-11-23 06:39:20|5362.04|5324.04|5361.84|5323.84|5362.31|5324.31|5361.84|5323.84|10
1606113570000|2020-11-23 06:39:30|5361.79|5323.79|5360.6|5322.6|5361.79|5323.79|5360.6|5322.6|10
1606113580000|2020-11-23 06:39:40|5360.38|5322.38|5359.47|5321.47|5360.38|5322.38|5359.47|5321.47|10
1606113590000|2020-11-23 06:39:50|5359.25|5321.25|5358.58|5320.58|5359.33|5321.33|5358.58|5320.58|10
1606113600000|2020-11-23 06:40:00|5358.19|5320.19|5356.68|5318.68|5358.19|5320.19|5356.68|5318.68|10
1606113610000|2020-11-23 06:40:10|5356.6|5318.6|5355.24|5317.24|5356.65|5318.65|5355.24|5317.24|10
1606113620000|2020-11-23 06:40:20|5355.3|5317.3|5356.39|5318.39|5356.39|5318.39|5355.24|5317.24|10
1606113630000|2020-11-23 06:40:30|5356.41|5318.41|5356.74|5318.74|5356.74|5318.74|5356.41|5318.41|9
1606113640000|2020-11-23 06:40:40|5356.84|5318.84|5358.42|5320.42|5358.42|5320.42|5356.84|5318.84|10
1606113650000|2020-11-23 06:40:50|5358.79|5320.79|5360.15|5322.15|5360.15|5322.15|5358.79|5320.79|9
1606113660000|2020-11-23 06:41:00|5360.72|5322.72|5361.02|5323.02|5361.09|5323.09|5360.52|5322.52|10
1606113670000|2020-11-23 06:41:10|5361.09|5323.09|5361.39|5323.39|5361.65|5323.65|5361.07|5323.07|10
1606113680000|2020-11-23 06:41:20|5361.42|5323.42|5361.31|5323.31|5361.69|5323.69|5361.23|5323.23|10
1606113690000|2020-11-23 06:41:30|5361.28|5323.28|5361.03|5323.03|5361.28|5323.28|5360.81|5322.81|9
1606113700000|2020-11-23 06:41:40|5361|5323|5362.54|5324.54|5362.54|5324.54|5361|5323|10
1606113710000|2020-11-23 06:41:50|5362.73|5324.73|5363.54|5325.54|5363.54|5325.54|5362.56|5324.56|9
1606113720000|2020-11-23 06:42:00|5363.66|5325.66|5365.27|5327.27|5365.38|5327.38|5363.66|5325.66|9
1606113730000|2020-11-23 06:42:10|5365.26|5327.26|5366.08|5328.08|5366.09|5328.09|5365.22|5327.22|10
1606113740000|2020-11-23 06:42:20|5366.35|5328.35|5365.99|5327.99|5366.36|5328.36|5365.99|5327.99|10
1606113750000|2020-11-23 06:42:30|5365.9|5327.9|5366.3|5328.3|5366.3|5328.3|5365.63|5327.63|10
1606113760000|2020-11-23 06:42:40|5366.32|5328.32|5367.46|5329.46|5367.46|5329.46|5366.32|5328.32|10
1606113770000|2020-11-23 06:42:50|5367.82|5329.82|5368.72|5330.72|5368.81|5330.81|5367.82|5329.82|9
1606113780000|2020-11-23 06:43:00|5369.15|5331.15|5369.26|5331.26|5369.42|5331.42|5369.1|5331.1|9
1606113790000|2020-11-23 06:43:10|5369.14|5331.14|5369.65|5331.65|5369.65|5331.65|5369.14|5331.14|8
1606113800000|2020-11-23 06:43:20|5369.74|5331.74|5369.47|5331.47|5369.83|5331.83|5369.44|5331.44|9
1606113810000|2020-11-23 06:43:30|5369.25|5331.25|5369.92|5331.92|5369.92|5331.92|5369.24|5331.24|10
1606113820000|2020-11-23 06:43:40|5369.81|5331.81|5369.48|5331.48|5369.83|5331.83|5369.48|5331.48|10
1606113830000|2020-11-23 06:43:50|5369.39|5331.39|5369.5|5331.5|5369.75|5331.75|5369.36|5331.36|10
1606113840000|2020-11-23 06:44:00|5369.51|5331.51|5369.41|5331.41|5369.66|5331.66|5369.41|5331.41|8
1606113850000|2020-11-23 06:44:10|5369.75|5331.75|5369.57|5331.57|5370.05|5332.05|5369.57|5331.57|10
1606113860000|2020-11-23 06:44:20|5369.56|5331.56|5369.76|5331.76|5369.84|5331.84|5369.52|5331.52|10
1606113870000|2020-11-23 06:44:30|5369.68|5331.68|5367.85|5329.85|5369.68|5331.68|5367.85|5329.85|10
1606113880000|2020-11-23 06:44:40|5367.75|5329.75|5367.6|5329.6|5367.86|5329.86|5367.6|5329.6|9
1606113890000|2020-11-23 06:44:50|5367.47|5329.47|5368.15|5330.15|5368.15|5330.15|5367.47|5329.47|10
1606113900000|2020-11-23 06:45:00|5368.16|5330.16|5369.38|5331.38|5369.38|5331.38|5368.16|5330.16|9
1606113910000|2020-11-23 06:45:10|5369.35|5331.35|5368.86|5330.86|5369.5|5331.5|5368.82|5330.82|10
1606113920000|2020-11-23 06:45:20|5368.69|5330.69|5368.11|5330.11|5368.69|5330.69|5368.11|5330.11|10
1606113930000|2020-11-23 06:45:30|5367.72|5329.72|5366.67|5328.67|5367.72|5329.72|5366.67|5328.67|10
1606113940000|2020-11-23 06:45:40|5366.34|5328.34|5366.15|5328.15|5366.53|5328.53|5366.15|5328.15|10
1606113950000|2020-11-23 06:45:50|5366.22|5328.22|5366.55|5328.55|5366.77|5328.77|5366.22|5328.22|10
1606113960000|2020-11-23 06:46:00|5366.85|5328.85|5368|5330|5368|5330|5366.85|5328.85|9
1606113970000|2020-11-23 06:46:10|5368.07|5330.07|5369.17|5331.17|5369.2|5331.2|5368.07|5330.07|10
1606113980000|2020-11-23 06:46:20|5369.24|5331.24|5369.89|5331.89|5370.08|5332.08|5369.21|5331.21|8
1606113990000|2020-11-23 06:46:30|5370.21|5332.21|5371.37|5333.37|5371.37|5333.37|5370.21|5332.21|9
1606114000000|2020-11-23 06:46:40|5371.52|5333.52|5375.38|5337.38|5375.38|5337.38|5371.52|5333.52|10
1606114010000|2020-11-23 06:46:50|5375.75|5337.75|5377.01|5339.01|5377.01|5339.01|5375.75|5337.75|10
1606114020000|2020-11-23 06:47:00|5377.12|5339.12|5377.88|5339.88|5377.88|5339.88|5377.12|5339.12|10
1606114030000|2020-11-23 06:47:10|5377.92|5339.92|5379.12|5341.12|5379.12|5341.12|5377.92|5339.92|9
1606114040000|2020-11-23 06:47:20|5378.97|5340.97|5380.38|5342.38|5380.38|5342.38|5378.97|5340.97|10
1606114050000|2020-11-23 06:47:30|5381.13|5343.13|5382.11|5344.11|5382.11|5344.11|5381.13|5343.13|10
1606114060000|2020-11-23 06:47:40|5381.96|5343.96|5383.88|5345.88|5383.89|5345.89|5381.96|5343.96|10
1606114070000|2020-11-23 06:47:50|5383.97|5345.97|5384.7|5346.7|5384.79|5346.79|5383.97|5345.97|10
1606114080000|2020-11-23 06:48:00|5384.76|5346.76|5385.89|5347.89|5385.89|5347.89|5384.76|5346.76|9
1606114090000|2020-11-23 06:48:10|5386|5348|5386.41|5348.41|5386.52|5348.52|5386|5348|10
1606114100000|2020-11-23 06:48:20|5386.42|5348.42|5385.23|5347.23|5386.42|5348.42|5385.23|5347.23|10
1606114110000|2020-11-23 06:48:30|5385.18|5347.18|5384.41|5346.41|5385.18|5347.18|5384.41|5346.41|10
1606114120000|2020-11-23 06:48:40|5384.33|5346.33|5384.64|5346.64|5384.87|5346.87|5384.18|5346.18|9
1606114130000|2020-11-23 06:48:50|5384.56|5346.56|5384.31|5346.31|5384.56|5346.56|5384.31|5346.31|9
1606114140000|2020-11-23 06:49:00|5384.19|5346.19|5382.95|5344.95|5384.19|5346.19|5382.95|5344.95|10
1606114150000|2020-11-23 06:49:10|5382.67|5344.67|5381.81|5343.81|5382.67|5344.67|5381.81|5343.81|9
1606114160000|2020-11-23 06:49:20|5381.53|5343.53|5380.92|5342.92|5381.58|5343.58|5380.66|5342.66|10
1606114170000|2020-11-23 06:49:30|5381.1|5343.1|5381.84|5343.84|5381.88|5343.88|5381.04|5343.04|9
1606114180000|2020-11-23 06:49:40|5381.81|5343.81|5382.05|5344.05|5382.2|5344.2|5381.81|5343.81|10
1606114190000|2020-11-23 06:49:50|5382.07|5344.07|5381.85|5343.85|5382.16|5344.16|5381.8|5343.8|8
1606114200000|2020-11-23 06:50:00|5381.63|5343.63|5380.79|5342.79|5381.82|5343.82|5380.79|5342.79|8
1606114210000|2020-11-23 06:50:10|5380.82|5342.82|5379.2|5341.2|5380.96|5342.96|5379.16|5341.16|10
1606114220000|2020-11-23 06:50:20|5378.62|5340.62|5378.68|5340.68|5378.87|5340.87|5378.62|5340.62|10
1606114230000|2020-11-23 06:50:30|5378.7|5340.7|5377.88|5339.88|5378.79|5340.79|5377.73|5339.73|10
1606114240000|2020-11-23 06:50:40|5377.82|5339.82|5377.81|5339.81|5377.82|5339.82|5377.42|5339.42|10
1606114250000|2020-11-23 06:50:50|5377.74|5339.74|5376.45|5338.45|5377.74|5339.74|5376.45|5338.45|10
1606114260000|2020-11-23 06:51:00|5376.49|5338.49|5376.55|5338.55|5376.94|5338.94|5376.49|5338.49|10
1606114270000|2020-11-23 06:51:10|5376.51|5338.51|5380.48|5342.48|5380.48|5342.48|5376.51|5338.51|10
1606114280000|2020-11-23 06:51:20|5380.32|5342.32|5383.76|5345.76|5383.76|5345.76|5380.32|5342.32|10
1606114290000|2020-11-23 06:51:30|5383.97|5345.97|5386.62|5348.62|5386.62|5348.62|5383.97|5345.97|10
1606114300000|2020-11-23 06:51:40|5386.67|5348.67|5390.65|5352.65|5390.65|5352.65|5386.67|5348.67|10
1606114310000|2020-11-23 06:51:50|5390.71|5352.71|5392.75|5354.75|5392.75|5354.75|5390.71|5352.71|10
1606114320000|2020-11-23 06:52:00|5392.88|5354.88|5397.19|5359.19|5397.19|5359.19|5392.88|5354.88|10
1606114330000|2020-11-23 06:52:10|5397.42|5359.42|5399.27|5361.27|5399.27|5361.27|5397.42|5359.42|10
1606114340000|2020-11-23 06:52:20|5399.7|5361.7|5401.3|5363.3|5401.3|5363.3|5399.7|5361.7|10
1606114350000|2020-11-23 06:52:30|5401.21|5363.21|5401.83|5363.83|5402.1|5364.1|5401.05|5363.05|10
1606114360000|2020-11-23 06:52:40|5401.84|5363.84|5403.91|5365.91|5403.91|5365.91|5401.84|5363.84|9
1606114370000|2020-11-23 06:52:50|5403.96|5365.96|5403.78|5365.78|5404.21|5366.21|5403.78|5365.78|10
1606114380000|2020-11-23 06:53:00|5403.44|5365.44|5404.06|5366.06|5404.1|5366.1|5403.33|5365.33|10
1606114390000|2020-11-23 06:53:10|5404.58|5366.58|5405.88|5367.88|5405.88|5367.88|5404.58|5366.58|10
1606114400000|2020-11-23 06:53:20|5406.14|5368.14|5406.96|5368.96|5406.96|5368.96|5406.14|5368.14|10
1606114410000|2020-11-23 06:53:30|5407.64|5369.64|5409.25|5371.25|5409.36|5371.36|5407.64|5369.64|10
1606114420000|2020-11-23 06:53:40|5408.72|5370.72|5410.26|5372.26|5410.26|5372.26|5408.72|5370.72|10
1606114430000|2020-11-23 06:53:50|5410.45|5372.45|5409.65|5371.65|5410.77|5372.77|5409.65|5371.65|10
1606114440000|2020-11-23 06:54:00|5409.67|5371.67|5410.76|5372.76|5410.76|5372.76|5409.31|5371.31|10
1606114450000|2020-11-23 06:54:10|5411.17|5373.17|5413.24|5375.24|5413.24|5375.24|5411.17|5373.17|10
1606114460000|2020-11-23 06:54:20|5413.6|5375.6|5413.15|5375.15|5414.36|5376.36|5413.15|5375.15|10
1606114470000|2020-11-23 06:54:30|5413.18|5375.18|5413.46|5375.46|5413.73|5375.73|5413.18|5375.18|10
1606114480000|2020-11-23 06:54:40|5413.5|5375.5|5413.71|5375.71|5413.87|5375.87|5413.35|5375.35|10
1606114490000|2020-11-23 06:54:50|5414.19|5376.19|5413.7|5375.7|5414.62|5376.62|5413.7|5375.7|10
1606114500000|2020-11-23 06:55:00|5413.74|5375.74|5415.57|5377.57|5415.57|5377.57|5413.6|5375.6|10
1606114510000|2020-11-23 06:55:10|5415.73|5377.73|5415.78|5377.78|5415.91|5377.91|5415.6|5377.6|10
1606114520000|2020-11-23 06:55:20|5416.06|5378.06|5414.92|5376.92|5416.21|5378.21|5414.91|5376.91|9
1606114530000|2020-11-23 06:55:30|5414.88|5376.88|5413.37|5375.37|5414.89|5376.89|5413.37|5375.37|10
1606114540000|2020-11-23 06:55:40|5413.16|5375.16|5412.98|5374.98|5413.16|5375.16|5412.98|5374.98|10
1606114550000|2020-11-23 06:55:50|5413.04|5375.04|5412.08|5374.08|5413.41|5375.41|5412.08|5374.08|10
1606114560000|2020-11-23 06:56:00|5412.18|5374.18|5412|5374|5412.18|5374.18|5411.49|5373.49|10
1606114570000|2020-11-23 06:56:10|5412.33|5374.33|5412.63|5374.63|5412.63|5374.63|5412.14|5374.14|10
1606114580000|2020-11-23 06:56:20|5412.43|5374.43|5412.31|5374.31|5412.67|5374.67|5412.31|5374.31|10
1606114590000|2020-11-23 06:56:30|5411.68|5373.68|5410.11|5372.11|5411.68|5373.68|5410.11|5372.11|10
1606114600000|2020-11-23 06:56:40|5410.22|5372.22|5408.71|5370.71|5410.6|5372.6|5408.71|5370.71|10
1606114610000|2020-11-23 06:56:50|5408.86|5370.86|5407.98|5369.98|5408.86|5370.86|5407.98|5369.98|9
1606114620000|2020-11-23 06:57:00|5407.65|5369.65|5410.73|5372.73|5410.73|5372.73|5407.65|5369.65|10
1606114630000|2020-11-23 06:57:10|5410.86|5372.86|5414.76|5376.76|5414.76|5376.76|5410.86|5372.86|10
1606114640000|2020-11-23 06:57:20|5414.98|5376.98|5416.18|5378.18|5416.18|5378.18|5414.98|5376.98|10
1606114650000|2020-11-23 06:57:30|5416.02|5378.02|5415.9|5377.9|5416.29|5378.29|5415.6|5377.6|10
1606114660000|2020-11-23 06:57:40|5415.77|5377.77|5415.16|5377.16|5416.18|5378.18|5415.16|5377.16|10
1606114670000|2020-11-23 06:57:50|5415.04|5377.04|5414.68|5376.68|5415.04|5377.04|5414.25|5376.25|10
1606114680000|2020-11-23 06:58:00|5414.95|5376.95|5416.69|5378.69|5416.69|5378.69|5414.95|5376.95|10
1606114690000|2020-11-23 06:58:10|5416.71|5378.71|5419.11|5381.11|5419.11|5381.11|5416.71|5378.71|10
1606114700000|2020-11-23 06:58:20|5419.1|5381.1|5418.51|5380.51|5419.1|5381.1|5418.36|5380.36|10
1606114710000|2020-11-23 06:58:30|5418.29|5380.29|5417.14|5379.14|5418.38|5380.38|5417.14|5379.14|10
1606114720000|2020-11-23 06:58:40|5417.12|5379.12|5418.3|5380.3|5418.3|5380.3|5416.76|5378.76|10
1606114730000|2020-11-23 06:58:50|5418.36|5380.36|5420.25|5382.25|5420.25|5382.25|5418.36|5380.36|9
1606114740000|2020-11-23 06:59:00|5420.37|5382.37|5421.05|5383.05|5421.05|5383.05|5420.37|5382.37|10
1606114750000|2020-11-23 06:59:10|5421.1|5383.1|5420.91|5382.91|5421.42|5383.42|5420.91|5382.91|10
1606114760000|2020-11-23 06:59:20|5421.38|5383.38|5421.83|5383.83|5422.04|5384.04|5421.36|5383.36|10
1606114770000|2020-11-23 06:59:30|5421.77|5383.77|5422.5|5384.5|5422.55|5384.55|5421.77|5383.77|9
1606114780000|2020-11-23 06:59:40|5422.48|5384.48|5424.15|5386.15|5424.4|5386.4|5422.48|5384.48|10
1606114790000|2020-11-23 06:59:50|5424.24|5386.24|5426.67|5388.67|5426.71|5388.71|5424.24|5386.24|10
1606114800000|2020-11-23 07:00:00|5426.68|5388.68|5428.46|5390.46|5428.46|5390.46|5426.61|5388.61|10
1606114810000|2020-11-23 07:00:10|5429.08|5391.08|5433.54|5395.54|5433.54|5395.54|5429.08|5391.08|10
1606114820000|2020-11-23 07:00:20|5433.63|5395.63|5434.46|5396.46|5434.89|5396.89|5433.63|5395.63|10
1606114830000|2020-11-23 07:00:30|5434.63|5396.63|5434.73|5396.73|5434.77|5396.77|5434.18|5396.18|10
1606114840000|2020-11-23 07:00:40|5434.5|5396.5|5433.71|5395.71|5434.63|5396.63|5433.71|5395.71|9
1606114850000|2020-11-23 07:00:50|5433.5|5395.5|5430.62|5392.62|5433.5|5395.5|5430.62|5392.62|10
1606114860000|2020-11-23 07:01:00|5430.19|5392.19|5429.25|5391.25|5430.26|5392.26|5429.25|5391.25|10
1606114870000|2020-11-23 07:01:10|5428.85|5390.85|5424.29|5386.29|5428.85|5390.85|5424.29|5386.29|10
1606114880000|2020-11-23 07:01:20|5423.07|5385.07|5413.72|5375.72|5423.07|5385.07|5413.72|5375.72|10
1606114890000|2020-11-23 07:01:30|5413|5375|5410.18|5372.18|5413|5375|5410.03|5372.03|10
1606114900000|2020-11-23 07:01:40|5410.17|5372.17|5409.7|5371.7|5410.17|5372.17|5409.41|5371.41|10
1606114910000|2020-11-23 07:01:50|5409.73|5371.73|5408.95|5370.95|5409.73|5371.73|5408.95|5370.95|10
1606114920000|2020-11-23 07:02:00|5408.88|5370.88|5408.81|5370.81|5409.24|5371.24|5408.81|5370.81|10
1606114930000|2020-11-23 07:02:10|5408.74|5370.74|5407.14|5369.14|5408.74|5370.74|5407.07|5369.07|10
1606114940000|2020-11-23 07:02:20|5407.04|5369.04|5407.51|5369.51|5407.51|5369.51|5406.73|5368.73|10
1606114950000|2020-11-23 07:02:30|5407.27|5369.27|5409.39|5371.39|5409.39|5371.39|5407.12|5369.12|10
1606114960000|2020-11-23 07:02:40|5409.49|5371.49|5411.13|5373.13|5411.13|5373.13|5409.49|5371.49|8
1606114970000|2020-11-23 07:02:50|5411.47|5373.47|5411.77|5373.77|5412.05|5374.05|5411.47|5373.47|10
1606114980000|2020-11-23 07:03:00|5411.66|5373.66|5411.03|5373.03|5411.86|5373.86|5411.03|5373.03|10
1606114990000|2020-11-23 07:03:10|5410.89|5372.89|5410.73|5372.73|5411.23|5373.23|5410.73|5372.73|10
1606115000000|2020-11-23 07:03:20|5410.72|5372.72|5410.61|5372.61|5410.8|5372.8|5410.4|5372.4|10
1606115010000|2020-11-23 07:03:30|5410.23|5372.23|5409.39|5371.39|5410.23|5372.23|5409.23|5371.23|10
1606115020000|2020-11-23 07:03:40|5409.42|5371.42|5408.94|5370.94|5409.46|5371.46|5408.91|5370.91|10
1606115030000|2020-11-23 07:03:50|5409.18|5371.18|5408.09|5370.09|5409.25|5371.25|5408.09|5370.09|10
1606115040000|2020-11-23 07:04:00|5407.66|5369.66|5407.25|5369.25|5407.66|5369.66|5407.13|5369.13|10
1606115050000|2020-11-23 07:04:10|5407.17|5369.17|5407.36|5369.36|5407.65|5369.65|5407.17|5369.17|10
1606115060000|2020-11-23 07:04:20|5407.46|5369.46|5406.21|5368.21|5407.46|5369.46|5406.21|5368.21|10
1606115070000|2020-11-23 07:04:30|5406.11|5368.11|5404.36|5366.36|5406.11|5368.11|5404.36|5366.36|10
1606115080000|2020-11-23 07:04:40|5404.1|5366.1|5399.35|5361.35|5404.1|5366.1|5399.35|5361.35|10
1606115090000|2020-11-23 07:04:50|5399.28|5361.28|5398.03|5360.03|5399.28|5361.28|5397.86|5359.86|10
1606115100000|2020-11-23 07:05:00|5397.96|5359.96|5399.06|5361.06|5399.06|5361.06|5397.39|5359.39|10
1606115110000|2020-11-23 07:05:10|5399.5|5361.5|5402.13|5364.13|5402.13|5364.13|5399.5|5361.5|10
1606115120000|2020-11-23 07:05:20|5402.24|5364.24|5403.18|5365.18|5403.26|5365.26|5402.24|5364.24|10
1606115130000|2020-11-23 07:05:30|5402.49|5364.49|5403.34|5365.34|5403.34|5365.34|5402.46|5364.46|10
1606115140000|2020-11-23 07:05:40|5403.47|5365.47|5402.76|5364.76|5403.47|5365.47|5402.76|5364.76|9
1606115150000|2020-11-23 07:05:50|5402.59|5364.59|5402.03|5364.03|5402.59|5364.59|5402.03|5364.03|8
1606115160000|2020-11-23 07:06:00|5401.99|5363.99|5400.53|5362.53|5402.25|5364.25|5400.53|5362.53|9
1606115170000|2020-11-23 07:06:10|5399.93|5361.93|5397.34|5359.34|5399.93|5361.93|5397.34|5359.34|9
1606115180000|2020-11-23 07:06:20|5396.43|5358.43|5394.99|5356.99|5396.43|5358.43|5394.43|5356.43|10
1606115190000|2020-11-23 07:06:30|5395.23|5357.23|5394.35|5356.35|5395.29|5357.29|5394.35|5356.35|9
1606115200000|2020-11-23 07:06:40|5394.41|5356.41|5393.8|5355.8|5394.41|5356.41|5393.14|5355.14|10
1606115210000|2020-11-23 07:06:50|5393.89|5355.89|5396.35|5358.35|5396.35|5358.35|5393.89|5355.89|9
1606115220000|2020-11-23 07:07:00|5396.92|5358.92|5397.16|5359.16|5397.77|5359.77|5396.92|5358.92|9
1606115230000|2020-11-23 07:07:10|5396.95|5358.95|5396.32|5358.32|5396.95|5358.95|5396.32|5358.32|10
1606115240000|2020-11-23 07:07:20|5396.16|5358.16|5393.85|5355.85|5396.16|5358.16|5393.76|5355.76|10
1606115250000|2020-11-23 07:07:30|5393.9|5355.9|5393.19|5355.19|5393.9|5355.9|5393.14|5355.14|10
1606115260000|2020-11-23 07:07:40|5393.16|5355.16|5393.49|5355.49|5393.49|5355.49|5392.78|5354.78|10
1606115270000|2020-11-23 07:07:50|5394.01|5356.01|5393.97|5355.97|5394.36|5356.36|5393.56|5355.56|10
1606115280000|2020-11-23 07:08:00|5394.19|5356.19|5393.6|5355.6|5394.46|5356.46|5393.6|5355.6|10
1606115290000|2020-11-23 07:08:10|5393.35|5355.35|5392.4|5354.4|5393.35|5355.35|5392.4|5354.4|10
1606115300000|2020-11-23 07:08:20|5392.31|5354.31|5392.75|5354.75|5392.75|5354.75|5392.18|5354.18|10
1606115310000|2020-11-23 07:08:30|5392.54|5354.54|5391.14|5353.14|5392.7|5354.7|5391.14|5353.14|10
1606115320000|2020-11-23 07:08:40|5390.71|5352.71|5388.36|5350.36|5390.78|5352.78|5388.36|5350.36|10
1606115330000|2020-11-23 07:08:50|5387.9|5349.9|5386.54|5348.54|5387.9|5349.9|5386.54|5348.54|10
1606115340000|2020-11-23 07:09:00|5386.08|5348.08|5384.38|5346.38|5386.08|5348.08|5384.38|5346.38|10
1606115350000|2020-11-23 07:09:10|5384.29|5346.29|5387.4|5349.4|5387.4|5349.4|5384.23|5346.23|10
1606115360000|2020-11-23 07:09:20|5387.61|5349.61|5390.53|5352.53|5390.53|5352.53|5387.61|5349.61|10
1606115370000|2020-11-23 07:09:30|5390.79|5352.79|5391.88|5353.88|5391.88|5353.88|5390.79|5352.79|9
1606115380000|2020-11-23 07:09:40|5392.29|5354.29|5394.89|5356.89|5394.89|5356.89|5392.21|5354.21|9
1606115390000|2020-11-23 07:09:50|5395.45|5357.45|5395.18|5357.18|5395.78|5357.78|5395.18|5357.18|10
1606115400000|2020-11-23 07:10:00|5395.15|5357.15|5395.9|5357.9|5395.9|5357.9|5394.88|5356.88|10
1606115410000|2020-11-23 07:10:10|5396.01|5358.01|5396.48|5358.48|5396.78|5358.78|5396.01|5358.01|10
1606115420000|2020-11-23 07:10:20|5395.96|5357.96|5396.52|5358.52|5396.52|5358.52|5395.74|5357.74|9
1606115430000|2020-11-23 07:10:30|5397.4|5359.4|5401.08|5363.08|5401.08|5363.08|5397.4|5359.4|10
1606115440000|2020-11-23 07:10:40|5401.45|5363.45|5401.2|5363.2|5401.74|5363.74|5401.2|5363.2|10
1606115450000|2020-11-23 07:10:50|5401.67|5363.67|5401.25|5363.25|5401.9|5363.9|5401.25|5363.25|10
1606115460000|2020-11-23 07:11:00|5401.19|5363.19|5401.49|5363.49|5401.49|5363.49|5400.88|5362.88|10
1606115470000|2020-11-23 07:11:10|5401.2|5363.2|5399.96|5361.96|5401.23|5363.23|5399.96|5361.96|10
1606115480000|2020-11-23 07:11:20|5399.43|5361.43|5397.73|5359.73|5399.43|5361.43|5397.73|5359.73|10
1606115490000|2020-11-23 07:11:30|5397.8|5359.8|5396.9|5358.9|5397.8|5359.8|5396.9|5358.9|10
1606115500000|2020-11-23 07:11:40|5396.93|5358.93|5397.22|5359.22|5397.22|5359.22|5396.66|5358.66|10
1606115510000|2020-11-23 07:11:50|5397.19|5359.19|5398.03|5360.03|5398.03|5360.03|5397.17|5359.17|9
1606115520000|2020-11-23 07:12:00|5398.17|5360.17|5398.24|5360.24|5398.3|5360.3|5397.65|5359.65|10
1606115530000|2020-11-23 07:12:10|5398.21|5360.21|5398.26|5360.26|5398.26|5360.26|5397.66|5359.66|9
1606115540000|2020-11-23 07:12:20|5398.1|5360.1|5398.34|5360.34|5398.34|5360.34|5398.04|5360.04|10
1606115550000|2020-11-23 07:12:30|5398.39|5360.39|5398.5|5360.5|5398.58|5360.58|5398.37|5360.37|10
1606115560000|2020-11-23 07:12:40|5398.02|5360.02|5398.91|5360.91|5399.02|5361.02|5397.84|5359.84|10
1606115570000|2020-11-23 07:12:50|5398.95|5360.95|5399.33|5361.33|5399.44|5361.44|5398.95|5360.95|10
1606115580000|2020-11-23 07:13:00|5399.23|5361.23|5400.81|5362.81|5400.81|5362.81|5399.23|5361.23|10
1606115590000|2020-11-23 07:13:10|5400.84|5362.84|5400.48|5362.48|5400.84|5362.84|5400.31|5362.31|10
1606115600000|2020-11-23 07:13:20|5400.42|5362.42|5399.54|5361.54|5400.42|5362.42|5399.54|5361.54|10
1606115610000|2020-11-23 07:13:30|5399.33|5361.33|5398.82|5360.82|5399.33|5361.33|5398.82|5360.82|10
1606115620000|2020-11-23 07:13:40|5398.69|5360.69|5398.39|5360.39|5398.95|5360.95|5398.39|5360.39|10
1606115630000|2020-11-23 07:13:50|5398.38|5360.38|5397.07|5359.07|5398.38|5360.38|5397.07|5359.07|10
1606115640000|2020-11-23 07:14:00|5397.08|5359.08|5397.85|5359.85|5398.16|5360.16|5397.08|5359.08|10
1606115650000|2020-11-23 07:14:10|5397.9|5359.9|5398.52|5360.52|5398.65|5360.65|5397.9|5359.9|10
1606115660000|2020-11-23 07:14:20|5398.62|5360.62|5398.26|5360.26|5398.62|5360.62|5398.26|5360.26|10
1606115670000|2020-11-23 07:14:30|5398.38|5360.38|5397.76|5359.76|5398.38|5360.38|5397.76|5359.76|10
1606115680000|2020-11-23 07:14:40|5397.38|5359.38|5396.81|5358.81|5397.38|5359.38|5396.81|5358.81|9
1606115690000|2020-11-23 07:14:50|5396.08|5358.08|5394.4|5356.4|5396.08|5358.08|5394.4|5356.4|9
1606115700000|2020-11-23 07:15:00|5394.27|5356.27|5393.74|5355.74|5394.27|5356.27|5393.74|5355.74|10
1606115710000|2020-11-23 07:15:10|5393.65|5355.65|5393.56|5355.56|5393.79|5355.79|5393.56|5355.56|10
1606115720000|2020-11-23 07:15:20|5393.64|5355.64|5393.01|5355.01|5393.64|5355.64|5393.01|5355.01|10
1606115730000|2020-11-23 07:15:30|5392.83|5354.83|5392.37|5354.37|5392.9|5354.9|5392.37|5354.37|9
1606115740000|2020-11-23 07:15:40|5392.32|5354.32|5388.91|5350.91|5392.33|5354.33|5388.91|5350.91|10
1606115750000|2020-11-23 07:15:50|5388.9|5350.9|5387.25|5349.25|5388.9|5350.9|5387.25|5349.25|10
1606115760000|2020-11-23 07:16:00|5386.93|5348.93|5385.05|5347.05|5386.93|5348.93|5385.05|5347.05|10
1606115770000|2020-11-23 07:16:10|5385.13|5347.13|5385.91|5347.91|5385.91|5347.91|5384.86|5346.86|10
1606115780000|2020-11-23 07:16:20|5386.36|5348.36|5388.15|5350.15|5388.37|5350.37|5386.36|5348.36|10
1606115790000|2020-11-23 07:16:30|5388.09|5350.09|5389.7|5351.7|5389.7|5351.7|5388.09|5350.09|8
1606115800000|2020-11-23 07:16:40|5390.7|5352.7|5392.31|5354.31|5392.31|5354.31|5390.7|5352.7|10
1606115810000|2020-11-23 07:16:50|5392.73|5354.73|5394.07|5356.07|5394.07|5356.07|5392.73|5354.73|10
1606115820000|2020-11-23 07:17:00|5394.2|5356.2|5397.29|5359.29|5397.29|5359.29|5394.2|5356.2|10
1606115830000|2020-11-23 07:17:10|5397.96|5359.96|5402.02|5364.02|5402.02|5364.02|5397.96|5359.96|10
1606115840000|2020-11-23 07:17:20|5402.46|5364.46|5403.15|5365.15|5403.37|5365.37|5402.46|5364.46|10
1606115850000|2020-11-23 07:17:30|5402.81|5364.81|5402.78|5364.78|5402.81|5364.81|5402.36|5364.36|10
1606115860000|2020-11-23 07:17:40|5402.81|5364.81|5403.62|5365.62|5403.62|5365.62|5402.81|5364.81|9
1606115870000|2020-11-23 07:17:50|5404.12|5366.12|5404.75|5366.75|5404.75|5366.75|5404.12|5366.12|10
1606115880000|2020-11-23 07:18:00|5404.41|5366.41|5404.7|5366.7|5404.7|5366.7|5404.28|5366.28|10
1606115890000|2020-11-23 07:18:10|5404.67|5366.67|5405.93|5367.93|5405.93|5367.93|5404.67|5366.67|10
1606115900000|2020-11-23 07:18:20|5405.8|5367.8|5406.3|5368.3|5406.3|5368.3|5405.53|5367.53|10
1606115910000|2020-11-23 07:18:30|5406.59|5368.59|5406.51|5368.51|5406.85|5368.85|5406.49|5368.49|9
1606115920000|2020-11-23 07:18:40|5406.69|5368.69|5407.36|5369.36|5407.46|5369.46|5406.69|5368.69|10
1606115930000|2020-11-23 07:18:50|5407.51|5369.51|5407.08|5369.08|5407.51|5369.51|5406.86|5368.86|10
1606115940000|2020-11-23 07:19:00|5406.89|5368.89|5405.83|5367.83|5406.89|5368.89|5405.83|5367.83|10
1606115950000|2020-11-23 07:19:10|5405.75|5367.75|5404.9|5366.9|5405.8|5367.8|5404.9|5366.9|10
1606115960000|2020-11-23 07:19:20|5405.03|5367.03|5404.75|5366.75|5405.03|5367.03|5404.5|5366.5|9
1606115970000|2020-11-23 07:19:30|5404.81|5366.81|5405.89|5367.89|5406|5368|5404.81|5366.81|10
1606115980000|2020-11-23 07:19:40|5405.72|5367.72|5406.68|5368.68|5406.71|5368.71|5405.61|5367.61|10
1606115990000|2020-11-23 07:19:50|5406.72|5368.72|5406.59|5368.59|5407.03|5369.03|5406.59|5368.59|9
1606116000000|2020-11-23 07:20:00|5406.4|5368.4|5404.75|5366.75|5406.4|5368.4|5404.75|5366.75|10
1606116010000|2020-11-23 07:20:10|5404.69|5366.69|5403.79|5365.79|5404.69|5366.69|5403.79|5365.79|10
1606116020000|2020-11-23 07:20:20|5403.83|5365.83|5402.19|5364.19|5403.83|5365.83|5402.18|5364.18|10
1606116030000|2020-11-23 07:20:30|5401.71|5363.71|5399.99|5361.99|5401.88|5363.88|5399.99|5361.99|10
1606116040000|2020-11-23 07:20:40|5399.57|5361.57|5397.31|5359.31|5399.57|5361.57|5397.31|5359.31|10
1606116050000|2020-11-23 07:20:50|5397.3|5359.3|5398.7|5360.7|5398.7|5360.7|5396.92|5358.92|10
1606116060000|2020-11-23 07:21:00|5399.25|5361.25|5402.47|5364.47|5402.47|5364.47|5399.25|5361.25|10
1606116070000|2020-11-23 07:21:10|5402.15|5364.15|5402.48|5364.48|5402.88|5364.88|5402.15|5364.15|10
1606116080000|2020-11-23 07:21:20|5402.85|5364.85|5404.89|5366.89|5404.89|5366.89|5402.85|5364.85|9
1606116090000|2020-11-23 07:21:30|5405.21|5367.21|5405.82|5367.82|5405.88|5367.88|5405.21|5367.21|10
1606116100000|2020-11-23 07:21:40|5405.88|5367.88|5406.73|5368.73|5406.85|5368.85|5405.88|5367.88|9
1606116110000|2020-11-23 07:21:50|5406.82|5368.82|5406.94|5368.94|5406.99|5368.99|5406.61|5368.61|10
1606116120000|2020-11-23 07:22:00|5407.02|5369.02|5407.03|5369.03|5407.47|5369.47|5406.84|5368.84|9
1606116130000|2020-11-23 07:22:10|5406.98|5368.98|5407.26|5369.26|5407.31|5369.31|5406.87|5368.87|10
1606116140000|2020-11-23 07:22:20|5407.34|5369.34|5408.31|5370.31|5408.31|5370.31|5407.24|5369.24|9
1606116150000|2020-11-23 07:22:30|5408.45|5370.45|5409.01|5371.01|5409.01|5371.01|5408.45|5370.45|10
1606116160000|2020-11-23 07:22:40|5409.08|5371.08|5409.97|5371.97|5410.05|5372.05|5409.08|5371.08|10
1606116170000|2020-11-23 07:22:50|5409.91|5371.91|5410.73|5372.73|5410.73|5372.73|5409.91|5371.91|10
1606116180000|2020-11-23 07:23:00|5410.65|5372.65|5411.48|5373.48|5411.62|5373.62|5410.62|5372.62|9
1606116190000|2020-11-23 07:23:10|5411.39|5373.39|5410.38|5372.38|5411.39|5373.39|5410.38|5372.38|9
1606116200000|2020-11-23 07:23:20|5409.89|5371.89|5407.89|5369.89|5410.07|5372.07|5407.89|5369.89|10
1606116210000|2020-11-23 07:23:30|5407.8|5369.8|5407.06|5369.06|5407.8|5369.8|5407.05|5369.05|9
1606116220000|2020-11-23 07:23:40|5407.21|5369.21|5407.83|5369.83|5407.83|5369.83|5407.21|5369.21|10
1606116230000|2020-11-23 07:23:50|5407.96|5369.96|5407.98|5369.98|5408.11|5370.11|5407.83|5369.83|8
1606116240000|2020-11-23 07:24:00|5408.01|5370.01|5408.09|5370.09|5408.7|5370.7|5408.01|5370.01|10
1606116250000|2020-11-23 07:24:10|5408.14|5370.14|5406.71|5368.71|5408.14|5370.14|5406.71|5368.71|9
1606116260000|2020-11-23 07:24:20|5406.84|5368.84|5406.07|5368.07|5406.97|5368.97|5406.07|5368.07|10
1606116270000|2020-11-23 07:24:30|5405.83|5367.83|5404.17|5366.17|5405.83|5367.83|5404.17|5366.17|10
1606116280000|2020-11-23 07:24:40|5403.89|5365.89|5404.3|5366.3|5404.36|5366.36|5403.75|5365.75|10
1606116290000|2020-11-23 07:24:50|5404.26|5366.26|5404.41|5366.41|5404.48|5366.48|5404.26|5366.26|9
1606116300000|2020-11-23 07:25:00|5404.71|5366.71|5405.11|5367.11|5405.16|5367.16|5404.62|5366.62|10
1606116310000|2020-11-23 07:25:10|5405.22|5367.22|5405.62|5367.62|5405.62|5367.62|5405.22|5367.22|10
1606116320000|2020-11-23 07:25:20|5405.61|5367.61|5404.69|5366.69|5405.61|5367.61|5404.69|5366.69|9
1606116330000|2020-11-23 07:25:30|5404.64|5366.64|5404.05|5366.05|5404.68|5366.68|5404.05|5366.05|10
1606116340000|2020-11-23 07:25:40|5404.12|5366.12|5403.92|5365.92|5404.12|5366.12|5403.88|5365.88|10
1606116350000|2020-11-23 07:25:50|5403.71|5365.71|5403.48|5365.48|5403.71|5365.71|5403.36|5365.36|10
1606116360000|2020-11-23 07:26:00|5403.55|5365.55|5403.19|5365.19|5403.57|5365.57|5403.19|5365.19|10
1606116370000|2020-11-23 07:26:10|5403.22|5365.22|5402.97|5364.97|5403.36|5365.36|5402.93|5364.93|10
1606116380000|2020-11-23 07:26:20|5402.8|5364.8|5403.36|5365.36|5403.55|5365.55|5402.8|5364.8|9
1606116390000|2020-11-23 07:26:30|5403.32|5365.32|5404.66|5366.66|5404.66|5366.66|5403.32|5365.32|10
1606116400000|2020-11-23 07:26:40|5404.8|5366.8|5406.78|5368.78|5406.78|5368.78|5404.8|5366.8|10
1606116410000|2020-11-23 07:26:50|5406.61|5368.61|5406.99|5368.99|5407.01|5369.01|5406.61|5368.61|10
1606116420000|2020-11-23 07:27:00|5406.93|5368.93|5406.48|5368.48|5406.93|5368.93|5406.48|5368.48|10
1606116430000|2020-11-23 07:27:10|5406.45|5368.45|5406.02|5368.02|5406.45|5368.45|5406.02|5368.02|10
1606116440000|2020-11-23 07:27:20|5405.97|5367.97|5405.87|5367.87|5406|5368|5405.74|5367.74|9
1606116450000|2020-11-23 07:27:30|5405.97|5367.97|5405.32|5367.32|5405.97|5367.97|5405.27|5367.27|10
1606116460000|2020-11-23 07:27:40|5405.28|5367.28|5405.32|5367.32|5405.32|5367.32|5405.2|5367.2|10
1606116470000|2020-11-23 07:27:50|5405.36|5367.36|5404.97|5366.97|5405.36|5367.36|5404.97|5366.97|10
1606116480000|2020-11-23 07:28:00|5405.03|5367.03|5404.35|5366.35|5405.03|5367.03|5404.35|5366.35|9
1606116490000|2020-11-23 07:28:10|5404.56|5366.56|5405.55|5367.55|5405.55|5367.55|5404.56|5366.56|10
1606116500000|2020-11-23 07:28:20|5405.58|5367.58|5405.47|5367.47|5405.59|5367.59|5405.32|5367.32|9
1606116510000|2020-11-23 07:28:30|5405.64|5367.64|5406.53|5368.53|5406.53|5368.53|5405.58|5367.58|9
1606116520000|2020-11-23 07:28:40|5406.7|5368.7|5408.72|5370.72|5408.72|5370.72|5406.7|5368.7|10
1606116530000|2020-11-23 07:28:50|5408.81|5370.81|5412.1|5374.1|5412.1|5374.1|5408.81|5370.81|10
1606116540000|2020-11-23 07:29:00|5412.11|5374.11|5411.45|5373.45|5412.15|5374.15|5411.28|5373.28|10
1606116550000|2020-11-23 07:29:10|5411.23|5373.23|5409.64|5371.64|5411.24|5373.24|5409.64|5371.64|10
1606116560000|2020-11-23 07:29:20|5409.31|5371.31|5408.38|5370.38|5409.31|5371.31|5408.38|5370.38|9
1606116570000|2020-11-23 07:29:30|5408.19|5370.19|5407.03|5369.03|5408.19|5370.19|5407.03|5369.03|9
1606116580000|2020-11-23 07:29:40|5406.85|5368.85|5405.74|5367.74|5406.85|5368.85|5405.74|5367.74|10
1606116590000|2020-11-23 07:29:50|5405.78|5367.78|5405.01|5367.01|5405.78|5367.78|5405.01|5367.01|10
1606116600000|2020-11-23 07:30:00|5404.95|5366.95|5404.98|5366.98|5405|5367|5404.56|5366.56|9
1606116610000|2020-11-23 07:30:10|5404.94|5366.94|5405.19|5367.19|5405.3|5367.3|5404.94|5366.94|10
1606116620000|2020-11-23 07:30:20|5405.24|5367.24|5404.27|5366.27|5405.24|5367.24|5404.27|5366.27|10
1606116630000|2020-11-23 07:30:30|5404.26|5366.26|5402.94|5364.94|5404.32|5366.32|5402.94|5364.94|10
1606116640000|2020-11-23 07:30:40|5402.86|5364.86|5402.25|5364.25|5402.94|5364.94|5402.14|5364.14|10
1606116650000|2020-11-23 07:30:50|5402.21|5364.21|5401.22|5363.22|5402.21|5364.21|5401.22|5363.22|9
1606116660000|2020-11-23 07:31:00|5401.26|5363.26|5400.31|5362.31|5401.26|5363.26|5400.31|5362.31|9
1606116670000|2020-11-23 07:31:10|5400.64|5362.64|5402.96|5364.96|5402.96|5364.96|5400.58|5362.58|10
1606116680000|2020-11-23 07:31:20|5403.06|5365.06|5405.87|5367.87|5405.87|5367.87|5403.06|5365.06|10
1606116690000|2020-11-23 07:31:30|5405.9|5367.9|5407.16|5369.16|5407.16|5369.16|5405.9|5367.9|10
1606116700000|2020-11-23 07:31:40|5407.15|5369.15|5406.62|5368.62|5407.16|5369.16|5406.55|5368.55|7
1606116710000|2020-11-23 07:31:50|5406.73|5368.73|5406.28|5368.28|5406.91|5368.91|5406.28|5368.28|9
1606116720000|2020-11-23 07:32:00|5406.19|5368.19|5405.2|5367.2|5406.19|5368.19|5405.19|5367.19|10
1606116730000|2020-11-23 07:32:10|5405.4|5367.4|5404.86|5366.86|5405.66|5367.66|5404.86|5366.86|10
1606116740000|2020-11-23 07:32:20|5404.73|5366.73|5402.4|5364.4|5404.79|5366.79|5402.4|5364.4|10
1606116750000|2020-11-23 07:32:30|5402.39|5364.39|5401.04|5363.04|5402.39|5364.39|5400.84|5362.84|10
1606116760000|2020-11-23 07:32:40|5400.57|5362.57|5398.82|5360.82|5400.57|5362.57|5398.82|5360.82|10
1606116770000|2020-11-23 07:32:50|5398.75|5360.75|5399.27|5361.27|5399.27|5361.27|5398.66|5360.66|10
1606116780000|2020-11-23 07:33:00|5399.3|5361.3|5400.14|5362.14|5400.14|5362.14|5399.3|5361.3|10
1606116790000|2020-11-23 07:33:10|5400.26|5362.26|5399.1|5361.1|5400.69|5362.69|5399.1|5361.1|10
1606116800000|2020-11-23 07:33:20|5398.7|5360.7|5395.89|5357.89|5398.7|5360.7|5395.89|5357.89|10
1606116810000|2020-11-23 07:33:30|5395.72|5357.72|5395.11|5357.11|5395.72|5357.72|5395.03|5357.03|10
1606116820000|2020-11-23 07:33:40|5395.31|5357.31|5396.81|5358.81|5396.81|5358.81|5395.23|5357.23|10
1606116830000|2020-11-23 07:33:50|5396.89|5358.89|5395.63|5357.63|5396.89|5358.89|5395.4|5357.4|10
1606116840000|2020-11-23 07:34:00|5395.64|5357.64|5396.91|5358.91|5397.02|5359.02|5395.64|5357.64|9
1606116850000|2020-11-23 07:34:10|5397.12|5359.12|5397.77|5359.77|5397.8|5359.8|5397.09|5359.09|10
1606116860000|2020-11-23 07:34:20|5397.99|5359.99|5398.91|5360.91|5398.95|5360.95|5397.99|5359.99|10
1606116870000|2020-11-23 07:34:30|5399.1|5361.1|5399.4|5361.4|5399.42|5361.42|5398.91|5360.91|10
1606116880000|2020-11-23 07:34:40|5399.41|5361.41|5399.87|5361.87|5399.87|5361.87|5399.37|5361.37|10
1606116890000|2020-11-23 07:34:50|5400.12|5362.12|5401.4|5363.4|5401.41|5363.41|5400.12|5362.12|10
1606116900000|2020-11-23 07:35:00|5401.46|5363.46|5403.14|5365.14|5403.14|5365.14|5401.46|5363.46|10
1606116910000|2020-11-23 07:35:10|5402.93|5364.93|5403.31|5365.31|5403.31|5365.31|5402.85|5364.85|9
1606116920000|2020-11-23 07:35:20|5403.34|5365.34|5403.73|5365.73|5403.83|5365.83|5403.02|5365.02|10
1606116930000|2020-11-23 07:35:30|5403.86|5365.86|5403.62|5365.62|5403.86|5365.86|5403.52|5365.52|10
1606116940000|2020-11-23 07:35:40|5403.61|5365.61|5403.65|5365.65|5403.65|5365.65|5403.33|5365.33|9
1606116950000|2020-11-23 07:35:50|5403.4|5365.4|5402.54|5364.54|5403.4|5365.4|5402.48|5364.48|10
1606116960000|2020-11-23 07:36:00|5402.52|5364.52|5401.86|5363.86|5402.52|5364.52|5401.84|5363.84|10
1606116970000|2020-11-23 07:36:10|5401.59|5363.59|5399.31|5361.31|5401.59|5363.59|5399.31|5361.31|10
1606116980000|2020-11-23 07:36:20|5398.73|5360.73|5394.87|5356.87|5398.73|5360.73|5394.87|5356.87|10
1606116990000|2020-11-23 07:36:30|5394.51|5356.51|5393.41|5355.41|5394.51|5356.51|5393.41|5355.41|10
1606117000000|2020-11-23 07:36:40|5393.58|5355.58|5394.38|5356.38|5394.45|5356.45|5393.58|5355.58|10
1606117010000|2020-11-23 07:36:50|5394.4|5356.4|5395.07|5357.07|5395.07|5357.07|5394.4|5356.4|9
1606117020000|2020-11-23 07:37:00|5394.99|5356.99|5395.36|5357.36|5395.36|5357.36|5394.61|5356.61|9
1606117030000|2020-11-23 07:37:10|5395.35|5357.35|5394.68|5356.68|5395.56|5357.56|5394.68|5356.68|9
1606117040000|2020-11-23 07:37:20|5394.53|5356.53|5393.34|5355.34|5394.53|5356.53|5393.34|5355.34|9
1606117050000|2020-11-23 07:37:30|5393.27|5355.27|5390.53|5352.53|5393.27|5355.27|5390.3|5352.3|10
1606117060000|2020-11-23 07:37:40|5390.32|5352.32|5389.35|5351.35|5390.32|5352.32|5389.35|5351.35|10
1606117070000|2020-11-23 07:37:50|5389.16|5351.16|5388.22|5350.22|5389.16|5351.16|5388.22|5350.22|7
1606117080000|2020-11-23 07:38:00|5388.01|5350.01|5388.03|5350.03|5388.13|5350.13|5387.24|5349.24|9
1606117090000|2020-11-23 07:38:10|5387.98|5349.98|5389.05|5351.05|5389.09|5351.09|5387.98|5349.98|10
1606117100000|2020-11-23 07:38:20|5388.9|5350.9|5389.52|5351.52|5389.52|5351.52|5388.83|5350.83|9
1606117110000|2020-11-23 07:38:30|5389.55|5351.55|5390.57|5352.57|5390.57|5352.57|5389.55|5351.55|10
1606117120000|2020-11-23 07:38:40|5390.69|5352.69|5391.14|5353.14|5391.22|5353.22|5390.69|5352.69|10
1606117130000|2020-11-23 07:38:50|5391.1|5353.1|5390.38|5352.38|5391.1|5353.1|5390.38|5352.38|10
1606117140000|2020-11-23 07:39:00|5390.4|5352.4|5390.38|5352.38|5390.54|5352.54|5390.29|5352.29|10
1606117150000|2020-11-23 07:39:10|5390.51|5352.51|5389.46|5351.46|5390.51|5352.51|5389.46|5351.46|10
1606117160000|2020-11-23 07:39:20|5389.49|5351.49|5388.89|5350.89|5389.55|5351.55|5388.85|5350.85|10
1606117170000|2020-11-23 07:39:30|5388.94|5350.94|5388.09|5350.09|5388.94|5350.94|5388.09|5350.09|10
1606117180000|2020-11-23 07:39:40|5387.64|5349.64|5386.98|5348.98|5387.64|5349.64|5386.98|5348.98|10
1606117190000|2020-11-23 07:39:50|5386.99|5348.99|5386.4|5348.4|5386.99|5348.99|5386.4|5348.4|10
1606117200000|2020-11-23 07:40:00|5386.41|5348.41|5385.24|5347.24|5386.41|5348.41|5385.24|5347.24|10
1606117210000|2020-11-23 07:40:10|5385.27|5347.27|5385.3|5347.3|5385.3|5347.3|5384.66|5346.66|10
1606117220000|2020-11-23 07:40:20|5385.23|5347.23|5382.62|5344.62|5385.23|5347.23|5382.62|5344.62|10
1606117230000|2020-11-23 07:40:30|5382.44|5344.44|5382.22|5344.22|5382.44|5344.44|5381.97|5343.97|10
1606117240000|2020-11-23 07:40:40|5382.39|5344.39|5383.32|5345.32|5383.32|5345.32|5382.39|5344.39|9
1606117250000|2020-11-23 07:40:50|5383.44|5345.44|5383.51|5345.51|5383.57|5345.57|5383.36|5345.36|9
1606117260000|2020-11-23 07:41:00|5383.38|5345.38|5382.91|5344.91|5383.38|5345.38|5382.91|5344.91|10
1606117270000|2020-11-23 07:41:10|5382.95|5344.95|5382.98|5344.98|5383.38|5345.38|5382.95|5344.95|10
1606117280000|2020-11-23 07:41:20|5383.52|5345.52|5383.31|5345.31|5383.66|5345.66|5383.15|5345.15|10
1606117290000|2020-11-23 07:41:30|5383.37|5345.37|5383.88|5345.88|5383.88|5345.88|5383.24|5345.24|10
1606117300000|2020-11-23 07:41:40|5384.16|5346.16|5385.64|5347.64|5385.78|5347.78|5384.16|5346.16|10
1606117310000|2020-11-23 07:41:50|5385.71|5347.71|5387.52|5349.52|5387.52|5349.52|5385.71|5347.71|10
1606117320000|2020-11-23 07:42:00|5387.57|5349.57|5389.37|5351.37|5389.37|5351.37|5387.42|5349.42|10
1606117330000|2020-11-23 07:42:10|5389.36|5351.36|5390.39|5352.39|5390.39|5352.39|5389.36|5351.36|10
1606117340000|2020-11-23 07:42:20|5390.09|5352.09|5387.61|5349.61|5390.09|5352.09|5387.61|5349.61|10
1606117350000|2020-11-23 07:42:30|5387.47|5349.47|5387.29|5349.29|5387.55|5349.55|5387.22|5349.22|10
1606117360000|2020-11-23 07:42:40|5387.38|5349.38|5387.86|5349.86|5387.86|5349.86|5387.25|5349.25|9
1606117370000|2020-11-23 07:42:50|5388.1|5350.1|5387.53|5349.53|5388.34|5350.34|5387.53|5349.53|10
1606117380000|2020-11-23 07:43:00|5387.46|5349.46|5386.18|5348.18|5387.46|5349.46|5386.08|5348.08|10
1606117390000|2020-11-23 07:43:10|5386.07|5348.07|5386.26|5348.26|5386.27|5348.27|5386.07|5348.07|9
1606117400000|2020-11-23 07:43:20|5386.23|5348.23|5385.7|5347.7|5386.44|5348.44|5385.7|5347.7|10
1606117410000|2020-11-23 07:43:30|5386.04|5348.04|5388.11|5350.11|5388.11|5350.11|5386.04|5348.04|10
1606117420000|2020-11-23 07:43:40|5388.7|5350.7|5388.85|5350.85|5389.14|5351.14|5388.7|5350.7|10
1606117430000|2020-11-23 07:43:50|5388.91|5350.91|5388.54|5350.54|5388.91|5350.91|5388.5|5350.5|10
1606117440000|2020-11-23 07:44:00|5388.44|5350.44|5387.8|5349.8|5388.44|5350.44|5387.73|5349.73|10
1606117450000|2020-11-23 07:44:10|5387.68|5349.68|5387.92|5349.92|5388.34|5350.34|5387.68|5349.68|9
1606117460000|2020-11-23 07:44:20|5388.21|5350.21|5387.16|5349.16|5388.23|5350.23|5387.16|5349.16|10
1606117470000|2020-11-23 07:44:30|5387.04|5349.04|5386.08|5348.08|5387.04|5349.04|5385.98|5347.98|9
1606117480000|2020-11-23 07:44:40|5385.96|5347.96|5386.24|5348.24|5386.24|5348.24|5385.87|5347.87|9
1606117490000|2020-11-23 07:44:50|5386.12|5348.12|5386.75|5348.75|5386.75|5348.75|5386.12|5348.12|10
1606117500000|2020-11-23 07:45:00|5386.92|5348.92|5386.43|5348.43|5386.92|5348.92|5386.43|5348.43|10
1606117510000|2020-11-23 07:45:10|5386.33|5348.33|5386.9|5348.9|5386.97|5348.97|5386.33|5348.33|9
1606117520000|2020-11-23 07:45:20|5386.73|5348.73|5387.51|5349.51|5387.55|5349.55|5386.73|5348.73|10
1606117530000|2020-11-23 07:45:30|5387.54|5349.54|5387.79|5349.79|5387.86|5349.86|5387.42|5349.42|10
1606117540000|2020-11-23 07:45:40|5387.84|5349.84|5387.42|5349.42|5387.88|5349.88|5387.42|5349.42|10
1606117550000|2020-11-23 07:45:50|5387.13|5349.13|5385.75|5347.75|5387.13|5349.13|5385.75|5347.75|10
1606117560000|2020-11-23 07:46:00|5385.56|5347.56|5384.4|5346.4|5385.56|5347.56|5384.4|5346.4|9
1606117570000|2020-11-23 07:46:10|5383.36|5345.36|5381.48|5343.48|5383.36|5345.36|5381.48|5343.48|9
1606117580000|2020-11-23 07:46:20|5381.23|5343.23|5378.56|5340.56|5381.23|5343.23|5378.54|5340.54|10
1606117590000|2020-11-23 07:46:30|5378.69|5340.69|5377.37|5339.37|5378.69|5340.69|5377.32|5339.32|10
1606117600000|2020-11-23 07:46:40|5377.2|5339.2|5377.37|5339.37|5377.64|5339.64|5377.2|5339.2|10
1606117610000|2020-11-23 07:46:50|5377.42|5339.42|5376.75|5338.75|5377.64|5339.64|5376.75|5338.75|10
1606117620000|2020-11-23 07:47:00|5376.84|5338.84|5377.17|5339.17|5377.23|5339.23|5376.76|5338.76|10
1606117630000|2020-11-23 07:47:10|5377.28|5339.28|5379.97|5341.97|5379.97|5341.97|5377.28|5339.28|10
1606117640000|2020-11-23 07:47:20|5380.14|5342.14|5380.99|5342.99|5380.99|5342.99|5380.01|5342.01|10
1606117650000|2020-11-23 07:47:30|5381.33|5343.33|5381.79|5343.79|5381.79|5343.79|5381.14|5343.14|9
1606117660000|2020-11-23 07:47:40|5381.95|5343.95|5385.37|5347.37|5385.37|5347.37|5381.95|5343.95|10
1606117670000|2020-11-23 07:47:50|5385.63|5347.63|5388.97|5350.97|5389.08|5351.08|5385.63|5347.63|10
1606117680000|2020-11-23 07:48:00|5389.18|5351.18|5390.86|5352.86|5390.86|5352.86|5389.18|5351.18|10
1606117690000|2020-11-23 07:48:10|5390.9|5352.9|5392.61|5354.61|5392.61|5354.61|5390.9|5352.9|10
1606117700000|2020-11-23 07:48:20|5392.76|5354.76|5394.41|5356.41|5394.41|5356.41|5392.76|5354.76|9
1606117710000|2020-11-23 07:48:30|5394.23|5356.23|5395.57|5357.57|5395.57|5357.57|5394.23|5356.23|10
1606117720000|2020-11-23 07:48:40|5395.55|5357.55|5394.88|5356.88|5395.8|5357.8|5394.88|5356.88|10
1606117730000|2020-11-23 07:48:50|5394.89|5356.89|5394.49|5356.49|5395.09|5357.09|5394.37|5356.37|10
1606117740000|2020-11-23 07:49:00|5394.48|5356.48|5394.78|5356.78|5394.78|5356.78|5394.34|5356.34|10
1606117750000|2020-11-23 07:49:10|5394.77|5356.77|5395.53|5357.53|5395.66|5357.66|5394.77|5356.77|10
1606117760000|2020-11-23 07:49:20|5395.62|5357.62|5396.35|5358.35|5396.35|5358.35|5395.62|5357.62|9
1606117770000|2020-11-23 07:49:30|5396.22|5358.22|5395.76|5357.76|5396.32|5358.32|5395.76|5357.76|10
1606117780000|2020-11-23 07:49:40|5395.66|5357.66|5396.26|5358.26|5396.35|5358.35|5395.4|5357.4|9
1606117790000|2020-11-23 07:49:50|5396.15|5358.15|5395.73|5357.73|5396.15|5358.15|5395.73|5357.73|10
1606117800000|2020-11-23 07:50:00|5395.82|5357.82|5396.16|5358.16|5396.16|5358.16|5395.66|5357.66|9
1606117810000|2020-11-23 07:50:10|5396.22|5358.22|5395.17|5357.17|5396.22|5358.22|5395.17|5357.17|9
1606117820000|2020-11-23 07:50:20|5395.16|5357.16|5394.62|5356.62|5395.24|5357.24|5394.62|5356.62|10
1606117830000|2020-11-23 07:50:30|5394.76|5356.76|5395.01|5357.01|5395.01|5357.01|5394.64|5356.64|10
1606117840000|2020-11-23 07:50:40|5394.93|5356.93|5394.66|5356.66|5394.95|5356.95|5394.66|5356.66|10
1606117850000|2020-11-23 07:50:50|5394.53|5356.53|5393.52|5355.52|5394.53|5356.53|5393.52|5355.52|9
1606117860000|2020-11-23 07:51:00|5393.7|5355.7|5395.5|5357.5|5395.55|5357.55|5393.51|5355.51|10
1606117870000|2020-11-23 07:51:10|5395.91|5357.91|5396.87|5358.87|5397.26|5359.26|5395.91|5357.91|10
1606117880000|2020-11-23 07:51:20|5396.66|5358.66|5397.19|5359.19|5397.79|5359.79|5396.66|5358.66|10
1606117890000|2020-11-23 07:51:30|5397.21|5359.21|5396.47|5358.47|5397.25|5359.25|5396.47|5358.47|10
1606117900000|2020-11-23 07:51:40|5396.39|5358.39|5395.06|5357.06|5396.39|5358.39|5395.06|5357.06|10
1606117910000|2020-11-23 07:51:50|5395.2|5357.2|5394.97|5356.97|5395.27|5357.27|5394.89|5356.89|10
1606117920000|2020-11-23 07:52:00|5394.86|5356.86|5394.3|5356.3|5394.86|5356.86|5394.28|5356.28|10
1606117930000|2020-11-23 07:52:10|5394.11|5356.11|5393.98|5355.98|5394.18|5356.18|5393.9|5355.9|9
1606117940000|2020-11-23 07:52:20|5394.46|5356.46|5395.72|5357.72|5395.74|5357.74|5394.46|5356.46|10
1606117950000|2020-11-23 07:52:30|5395.71|5357.71|5396.47|5358.47|5396.5|5358.5|5395.63|5357.63|10
1606117960000|2020-11-23 07:52:40|5396.44|5358.44|5397.05|5359.05|5397.05|5359.05|5396.44|5358.44|10
1606117970000|2020-11-23 07:52:50|5397.07|5359.07|5398.7|5360.7|5398.76|5360.76|5397.07|5359.07|10
1606117980000|2020-11-23 07:53:00|5398.6|5360.6|5399.13|5361.13|5399.13|5361.13|5398.54|5360.54|10
1606117990000|2020-11-23 07:53:10|5399.18|5361.18|5399.93|5361.93|5400.06|5362.06|5399.17|5361.17|8
1606118000000|2020-11-23 07:53:20|5399.81|5361.81|5399.73|5361.73|5399.81|5361.81|5399.57|5361.57|10
1606118010000|2020-11-23 07:53:30|5399.72|5361.72|5399.73|5361.73|5399.8|5361.8|5399.59|5361.59|8
1606118020000|2020-11-23 07:53:40|5399.66|5361.66|5399.63|5361.63|5399.85|5361.85|5399.57|5361.57|10
1606118030000|2020-11-23 07:53:50|5399.64|5361.64|5401.65|5363.65|5401.65|5363.65|5399.64|5361.64|10
1606118040000|2020-11-23 07:54:00|5401.66|5363.66|5404.51|5366.51|5404.51|5366.51|5401.66|5363.66|10
1606118050000|2020-11-23 07:54:10|5404.71|5366.71|5406.07|5368.07|5406.07|5368.07|5404.71|5366.71|10
1606118060000|2020-11-23 07:54:20|5406.08|5368.08|5406.55|5368.55|5406.55|5368.55|5405.89|5367.89|9
1606118070000|2020-11-23 07:54:30|5406.31|5368.31|5405.54|5367.54|5406.31|5368.31|5405.54|5367.54|8
1606118080000|2020-11-23 07:54:40|5404.86|5366.86|5403.81|5365.81|5404.86|5366.86|5403.81|5365.81|8
1606118090000|2020-11-23 07:54:50|5403.47|5365.47|5404.59|5366.59|5404.59|5366.59|5403.43|5365.43|9
1606118100000|2020-11-23 07:55:00|5404.51|5366.51|5404.03|5366.03|5404.62|5366.62|5404.03|5366.03|9
1606118110000|2020-11-23 07:55:10|5403.86|5365.86|5403.66|5365.66|5403.86|5365.86|5403.64|5365.64|10
1606118120000|2020-11-23 07:55:20|5403.81|5365.81|5404.76|5366.76|5404.81|5366.81|5403.81|5365.81|10
1606118130000|2020-11-23 07:55:30|5404.91|5366.91|5405.62|5367.62|5405.62|5367.62|5404.67|5366.67|9
1606118140000|2020-11-23 07:55:40|5405.74|5367.74|5406.01|5368.01|5406.07|5368.07|5405.63|5367.63|10
1606118150000|2020-11-23 07:55:50|5405.98|5367.98|5406.37|5368.37|5406.61|5368.61|5405.98|5367.98|10
1606118160000|2020-11-23 07:56:00|5406.25|5368.25|5405.19|5367.19|5406.25|5368.25|5405.05|5367.05|10
1606118170000|2020-11-23 07:56:10|5405.05|5367.05|5404.7|5366.7|5405.21|5367.21|5404.7|5366.7|9
1606118180000|2020-11-23 07:56:20|5404.29|5366.29|5403.38|5365.38|5404.31|5366.31|5403.38|5365.38|9
1606118190000|2020-11-23 07:56:30|5403.55|5365.55|5402.48|5364.48|5403.69|5365.69|5402.37|5364.37|9
1606118200000|2020-11-23 07:56:40|5402.33|5364.33|5402.48|5364.48|5402.48|5364.48|5401.6|5363.6|10
1606118210000|2020-11-23 07:56:50|5402.62|5364.62|5403.53|5365.53|5403.68|5365.68|5402.62|5364.62|10
1606118220000|2020-11-23 07:57:00|5403.55|5365.55|5402.21|5364.21|5403.55|5365.55|5402.21|5364.21|10
1606118230000|2020-11-23 07:57:10|5402.17|5364.17|5400.84|5362.84|5402.17|5364.17|5400.84|5362.84|9
1606118240000|2020-11-23 07:57:20|5400.71|5362.71|5398.49|5360.49|5400.71|5362.71|5398.49|5360.49|10
1606118250000|2020-11-23 07:57:30|5398.5|5360.5|5396.1|5358.1|5398.51|5360.51|5396.1|5358.1|10
1606118260000|2020-11-23 07:57:40|5396.03|5358.03|5395.45|5357.45|5396.2|5358.2|5395.38|5357.38|10
1606118270000|2020-11-23 07:57:50|5395.49|5357.49|5394.82|5356.82|5395.55|5357.55|5394.61|5356.61|10
1606118280000|2020-11-23 07:58:00|5394.71|5356.71|5394.15|5356.15|5394.83|5356.83|5394.15|5356.15|10
1606118290000|2020-11-23 07:58:10|5393.92|5355.92|5393.17|5355.17|5394|5356|5393.17|5355.17|10
1606118300000|2020-11-23 07:58:20|5392.71|5354.71|5391.48|5353.48|5392.79|5354.79|5391.48|5353.48|10
1606118310000|2020-11-23 07:58:30|5391.45|5353.45|5389.57|5351.57|5391.45|5353.45|5389.57|5351.57|10
1606118320000|2020-11-23 07:58:40|5389.61|5351.61|5388.97|5350.97|5389.72|5351.72|5388.74|5350.74|10
1606118330000|2020-11-23 07:58:50|5388.81|5350.81|5389.32|5351.32|5389.32|5351.32|5388.81|5350.81|10
1606118340000|2020-11-23 07:59:00|5389.23|5351.23|5390.13|5352.13|5390.22|5352.22|5389.23|5351.23|10
1606118350000|2020-11-23 07:59:10|5390.05|5352.05|5389.91|5351.91|5390.14|5352.14|5389.87|5351.87|10
1606118360000|2020-11-23 07:59:20|5389.8|5351.8|5388.77|5350.77|5389.8|5351.8|5388.69|5350.69|10
1606118370000|2020-11-23 07:59:30|5388.75|5350.75|5388.89|5350.89|5388.89|5350.89|5388.59|5350.59|9
1606118380000|2020-11-23 07:59:40|5389|5351|5389.56|5351.56|5389.56|5351.56|5388.92|5350.92|10
1606118390000|2020-11-23 07:59:50|5389.37|5351.37|5389.21|5351.21|5389.54|5351.54|5389.21|5351.21|8
1606118400000|2020-11-23 08:00:00|5389.45|5351.45|5391.58|5353.58|5391.58|5353.58|5389.43|5351.43|10
1606118410000|2020-11-23 08:00:10|5392.09|5354.09|5393.79|5355.79|5393.79|5355.79|5392.03|5354.03|10
1606118420000|2020-11-23 08:00:20|5394.01|5356.01|5397.41|5359.41|5397.41|5359.41|5394.01|5356.01|10
1606118430000|2020-11-23 08:00:30|5397.3|5359.3|5400.13|5362.13|5400.13|5362.13|5397.29|5359.29|10
1606118440000|2020-11-23 08:00:40|5400.94|5362.94|5403.4|5365.4|5403.4|5365.4|5400.94|5362.94|10
1606118450000|2020-11-23 08:00:50|5403.49|5365.49|5406.27|5368.27|5406.27|5368.27|5403.49|5365.49|10
1606118460000|2020-11-23 08:01:00|5406.15|5368.15|5405.66|5367.66|5406.15|5368.15|5405.39|5367.39|10
1606118470000|2020-11-23 08:01:10|5405.86|5367.86|5408.57|5370.57|5408.57|5370.57|5405.86|5367.86|10
1606118480000|2020-11-23 08:01:20|5409.18|5371.18|5412.76|5374.76|5412.76|5374.76|5409.18|5371.18|10
1606118490000|2020-11-23 08:01:30|5413.17|5375.17|5414.18|5376.18|5414.95|5376.95|5413.17|5375.17|10
1606118500000|2020-11-23 08:01:40|5414.55|5376.55|5415.62|5377.62|5416.3|5378.3|5414.36|5376.36|10
1606118510000|2020-11-23 08:01:50|5415.65|5377.65|5417.57|5379.57|5417.57|5379.57|5415.65|5377.65|10
1606118520000|2020-11-23 08:02:00|5417.86|5379.86|5419.99|5381.99|5420.14|5382.14|5417.86|5379.86|10
1606118530000|2020-11-23 08:02:10|5420|5382|5419.46|5381.46|5420|5382|5419.29|5381.29|10
1606118540000|2020-11-23 08:02:20|5419.99|5381.99|5419.4|5381.4|5420.35|5382.35|5419.4|5381.4|10
1606118550000|2020-11-23 08:02:30|5419.37|5381.37|5419.5|5381.5|5419.65|5381.65|5419.14|5381.14|9
1606118560000|2020-11-23 08:02:40|5419.78|5381.78|5420.59|5382.59|5420.68|5382.68|5419.42|5381.42|9
1606118570000|2020-11-23 08:02:50|5420.83|5382.83|5420.86|5382.86|5421.43|5383.43|5420.83|5382.83|10
1606118580000|2020-11-23 08:03:00|5420.77|5382.77|5421.94|5383.94|5422.3|5384.3|5420.77|5382.77|9
1606118590000|2020-11-23 08:03:10|5421.92|5383.92|5422.07|5384.07|5422.07|5384.07|5421.82|5383.82|9
1606118600000|2020-11-23 08:03:20|5422.53|5384.53|5423.65|5385.65|5423.83|5385.83|5422.53|5384.53|9
1606118610000|2020-11-23 08:03:30|5423.63|5385.63|5425.78|5387.78|5425.78|5387.78|5423.63|5385.63|9
1606118620000|2020-11-23 08:03:40|5426.09|5388.09|5426.49|5388.49|5427.03|5389.03|5426.09|5388.09|10
1606118630000|2020-11-23 08:03:50|5426.29|5388.29|5426.45|5388.45|5426.8|5388.8|5426.23|5388.23|10
1606118640000|2020-11-23 08:04:00|5426.64|5388.64|5428.78|5390.78|5428.78|5390.78|5426.64|5388.64|10
1606118650000|2020-11-23 08:04:10|5429.09|5391.09|5427.87|5389.87|5429.41|5391.41|5427.87|5389.87|10
1606118660000|2020-11-23 08:04:20|5427.86|5389.86|5427.32|5389.32|5427.86|5389.86|5426.82|5388.82|10
1606118670000|2020-11-23 08:04:30|5427.5|5389.5|5425.44|5387.44|5427.68|5389.68|5425.44|5387.44|10
1606118680000|2020-11-23 08:04:40|5425.48|5387.48|5425.4|5387.4|5425.48|5387.48|5425.21|5387.21|10
1606118690000|2020-11-23 08:04:50|5425.45|5387.45|5425.52|5387.52|5425.86|5387.86|5425.45|5387.45|10
1606118700000|2020-11-23 08:05:00|5425.71|5387.71|5426.48|5388.48|5426.48|5388.48|5425.67|5387.67|9
1606118710000|2020-11-23 08:05:10|5426.03|5388.03|5427.04|5389.04|5427.51|5389.51|5426.03|5388.03|10
1606118720000|2020-11-23 08:05:20|5426.71|5388.71|5424.46|5386.46|5426.71|5388.71|5424.46|5386.46|10
1606118730000|2020-11-23 08:05:30|5424.33|5386.33|5424.07|5386.07|5424.33|5386.33|5423.34|5385.34|9
1606118740000|2020-11-23 08:05:40|5423.84|5385.84|5424.61|5386.61|5424.61|5386.61|5423.84|5385.84|10
1606118750000|2020-11-23 08:05:50|5424.44|5386.44|5422.87|5384.87|5424.44|5386.44|5422.87|5384.87|10
1606118760000|2020-11-23 08:06:00|5422.88|5384.88|5421.29|5383.29|5422.88|5384.88|5421.29|5383.29|10
1606118770000|2020-11-23 08:06:10|5421.31|5383.31|5422.78|5384.78|5422.78|5384.78|5421.31|5383.31|10
1606118780000|2020-11-23 08:06:20|5423.2|5385.2|5425.81|5387.81|5425.81|5387.81|5423.13|5385.13|10
1606118790000|2020-11-23 08:06:30|5425.65|5387.65|5426.25|5388.25|5426.35|5388.35|5425.57|5387.57|10
1606118800000|2020-11-23 08:06:40|5426.33|5388.33|5427.5|5389.5|5427.5|5389.5|5426.33|5388.33|10
1606118810000|2020-11-23 08:06:50|5427.75|5389.75|5429.45|5391.45|5429.52|5391.52|5427.75|5389.75|10
1606118820000|2020-11-23 08:07:00|5429.26|5391.26|5428.69|5390.69|5429.56|5391.56|5428.69|5390.69|10
1606118830000|2020-11-23 08:07:10|5428.58|5390.58|5426.43|5388.43|5428.58|5390.58|5426.43|5388.43|9
1606118840000|2020-11-23 08:07:20|5426.16|5388.16|5425.05|5387.05|5426.16|5388.16|5424.97|5386.97|10
1606118850000|2020-11-23 08:07:30|5424.73|5386.73|5426.03|5388.03|5426.03|5388.03|5424.73|5386.73|9
1606118860000|2020-11-23 08:07:40|5426.36|5388.36|5426.53|5388.53|5426.91|5388.91|5426.35|5388.35|10
1606118870000|2020-11-23 08:07:50|5426|5388|5426.18|5388.18|5426.33|5388.33|5425.83|5387.83|10
1606118880000|2020-11-23 08:08:00|5426.29|5388.29|5425.7|5387.7|5426.29|5388.29|5425.68|5387.68|10
1606118890000|2020-11-23 08:08:10|5425.83|5387.83|5425.7|5387.7|5425.92|5387.92|5425.63|5387.63|10
1606118900000|2020-11-23 08:08:20|5425.9|5387.9|5425.56|5387.56|5426.31|5388.31|5425.56|5387.56|9
1606118910000|2020-11-23 08:08:30|5425.8|5387.8|5423.27|5385.27|5425.8|5387.8|5423.27|5385.27|10
1606118920000|2020-11-23 08:08:40|5423.16|5385.16|5423.4|5385.4|5423.68|5385.68|5423.09|5385.09|8
1606118930000|2020-11-23 08:08:50|5423.51|5385.51|5422.96|5384.96|5423.51|5385.51|5422.91|5384.91|9
1606118940000|2020-11-23 08:09:00|5422.92|5384.92|5423.29|5385.29|5423.29|5385.29|5422.73|5384.73|10
1606118950000|2020-11-23 08:09:10|5423.33|5385.33|5423.55|5385.55|5423.55|5385.55|5423.29|5385.29|8
1606118960000|2020-11-23 08:09:20|5423.69|5385.69|5425.02|5387.02|5425.02|5387.02|5423.69|5385.69|9
1606118970000|2020-11-23 08:09:30|5424.8|5386.8|5426.52|5388.52|5426.52|5388.52|5424.8|5386.8|10
1606118980000|2020-11-23 08:09:40|5426.74|5388.74|5429.43|5391.43|5429.43|5391.43|5426.74|5388.74|10
1606118990000|2020-11-23 08:09:50|5430.29|5392.29|5433.74|5395.74|5433.74|5395.74|5430.29|5392.29|10
1606119000000|2020-11-23 08:10:00|5434.05|5396.05|5437.54|5399.54|5437.54|5399.54|5434.05|5396.05|9
1606119010000|2020-11-23 08:10:10|5437.71|5399.71|5439.15|5401.15|5439.2|5401.2|5437.49|5399.49|10
1606119020000|2020-11-23 08:10:20|5439.55|5401.55|5440.23|5402.23|5440.35|5402.35|5439.3|5401.3|10
1606119030000|2020-11-23 08:10:30|5440.19|5402.19|5440.49|5402.49|5440.49|5402.49|5439.76|5401.76|10
1606119040000|2020-11-23 08:10:40|5440.73|5402.73|5442.2|5404.2|5442.2|5404.2|5440.73|5402.73|10
1606119050000|2020-11-23 08:10:50|5442.27|5404.27|5443.06|5405.06|5443.06|5405.06|5441.73|5403.73|10
1606119060000|2020-11-23 08:11:00|5442.81|5404.81|5444.34|5406.34|5444.34|5406.34|5442.81|5404.81|10
1606119070000|2020-11-23 08:11:10|5444.04|5406.04|5444.11|5406.11|5444.64|5406.64|5443.94|5405.94|10
1606119080000|2020-11-23 08:11:20|5443.98|5405.98|5442.31|5404.31|5443.98|5405.98|5442.31|5404.31|10
1606119090000|2020-11-23 08:11:30|5442.24|5404.24|5442.76|5404.76|5442.76|5404.76|5442.24|5404.24|10
1606119100000|2020-11-23 08:11:40|5442.77|5404.77|5442.11|5404.11|5442.77|5404.77|5442.02|5404.02|10
1606119110000|2020-11-23 08:11:50|5442.05|5404.05|5442.6|5404.6|5442.68|5404.68|5442.05|5404.05|8
1606119120000|2020-11-23 08:12:00|5442.71|5404.71|5443.54|5405.54|5443.54|5405.54|5442.71|5404.71|10
1606119130000|2020-11-23 08:12:10|5443.39|5405.39|5441.62|5403.62|5443.39|5405.39|5441.62|5403.62|10
1606119140000|2020-11-23 08:12:20|5441.49|5403.49|5440.45|5402.45|5441.49|5403.49|5440.04|5402.04|10
1606119150000|2020-11-23 08:12:30|5440.48|5402.48|5440.64|5402.64|5440.64|5402.64|5440.31|5402.31|8
1606119160000|2020-11-23 08:12:40|5440.62|5402.62|5440.72|5402.72|5441.05|5403.05|5440.58|5402.58|10
1606119170000|2020-11-23 08:12:50|5440.47|5402.47|5441.94|5403.94|5441.94|5403.94|5440.21|5402.21|10
1606119180000|2020-11-23 08:13:00|5441.97|5403.97|5444.26|5406.26|5444.26|5406.26|5441.97|5403.97|10
1606119190000|2020-11-23 08:13:10|5444.3|5406.3|5444.42|5406.42|5444.42|5406.42|5444|5406|10
1606119200000|2020-11-23 08:13:20|5444.6|5406.6|5444.43|5406.43|5445.2|5407.2|5444.38|5406.38|10
1606119210000|2020-11-23 08:13:30|5444.53|5406.53|5442.08|5404.08|5444.71|5406.71|5442.08|5404.08|10
1606119220000|2020-11-23 08:13:40|5442.15|5404.15|5440.04|5402.04|5442.15|5404.15|5440.04|5402.04|10
1606119230000|2020-11-23 08:13:50|5440.08|5402.08|5438.22|5400.22|5440.19|5402.19|5438.22|5400.22|10
1606119240000|2020-11-23 08:14:00|5438.34|5400.34|5436.71|5398.71|5438.34|5400.34|5436.71|5398.71|10
1606119250000|2020-11-23 08:14:10|5436.74|5398.74|5434.56|5396.56|5436.74|5398.74|5434.56|5396.56|9
1606119260000|2020-11-23 08:14:20|5434.57|5396.57|5433.77|5395.77|5434.71|5396.71|5433.64|5395.64|10
1606119270000|2020-11-23 08:14:30|5432.79|5394.79|5432.58|5394.58|5432.93|5394.93|5432.38|5394.38|10
1606119280000|2020-11-23 08:14:40|5432.57|5394.57|5432.85|5394.85|5433.13|5395.13|5432.16|5394.16|9
1606119290000|2020-11-23 08:14:50|5432.98|5394.98|5431.85|5393.85|5432.98|5394.98|5431.85|5393.85|9
1606119300000|2020-11-23 08:15:00|5431.93|5393.93|5431.85|5393.85|5431.93|5393.93|5431.03|5393.03|10
1606119310000|2020-11-23 08:15:10|5432.11|5394.11|5433.86|5395.86|5434.22|5396.22|5432.11|5394.11|10
1606119320000|2020-11-23 08:15:20|5433.88|5395.88|5433.17|5395.17|5433.88|5395.88|5433.17|5395.17|10
1606119330000|2020-11-23 08:15:30|5432.98|5394.98|5431.53|5393.53|5432.98|5394.98|5431.53|5393.53|9
1606119340000|2020-11-23 08:15:40|5431.38|5393.38|5432.2|5394.2|5432.45|5394.45|5431.18|5393.18|10
1606119350000|2020-11-23 08:15:50|5432.25|5394.25|5432.62|5394.62|5432.74|5394.74|5432.2|5394.2|10
1606119360000|2020-11-23 08:16:00|5432.53|5394.53|5433.11|5395.11|5433.11|5395.11|5432.53|5394.53|10
1606119370000|2020-11-23 08:16:10|5433.39|5395.39|5438.58|5400.58|5438.58|5400.58|5433.38|5395.38|10
1606119380000|2020-11-23 08:16:20|5438.61|5400.61|5440.05|5402.05|5440.17|5402.17|5438.61|5400.61|10
1606119390000|2020-11-23 08:16:30|5440.17|5402.17|5440.9|5402.9|5441.33|5403.33|5440.17|5402.17|10
1606119400000|2020-11-23 08:16:40|5440.62|5402.62|5440.46|5402.46|5440.94|5402.94|5440.26|5402.26|9
1606119410000|2020-11-23 08:16:50|5440.93|5402.93|5443.19|5405.19|5443.35|5405.35|5440.93|5402.93|10
1606119420000|2020-11-23 08:17:00|5443.65|5405.65|5446.41|5408.41|5446.41|5408.41|5443.57|5405.57|10
1606119430000|2020-11-23 08:17:10|5446.82|5408.82|5447.78|5409.78|5448.14|5410.14|5446.82|5408.82|10
1606119440000|2020-11-23 08:17:20|5448.04|5410.04|5448.68|5410.68|5449|5411|5448.04|5410.04|9
1606119450000|2020-11-23 08:17:30|5448.59|5410.59|5445.79|5407.79|5448.59|5410.59|5445.79|5407.79|10
1606119460000|2020-11-23 08:17:40|5445.78|5407.78|5446.06|5408.06|5446.27|5408.27|5445.78|5407.78|9
1606119470000|2020-11-23 08:17:50|5446.18|5408.18|5445.52|5407.52|5446.18|5408.18|5445.37|5407.37|10
1606119480000|2020-11-23 08:18:00|5445.39|5407.39|5444.31|5406.31|5445.39|5407.39|5444.31|5406.31|9
1606119490000|2020-11-23 08:18:10|5443.84|5405.84|5443.31|5405.31|5443.84|5405.84|5443.27|5405.27|10
1606119500000|2020-11-23 08:18:20|5443.42|5405.42|5443.3|5405.3|5443.42|5405.42|5443.12|5405.12|10
1606119510000|2020-11-23 08:18:30|5443.39|5405.39|5442.75|5404.75|5443.47|5405.47|5442.65|5404.65|10
1606119520000|2020-11-23 08:18:40|5442.68|5404.68|5443.55|5405.55|5443.55|5405.55|5442.68|5404.68|10
1606119530000|2020-11-23 08:18:50|5443.56|5405.56|5443.76|5405.76|5443.76|5405.76|5443.34|5405.34|10
1606119540000|2020-11-23 08:19:00|5443.92|5405.92|5444.46|5406.46|5444.46|5406.46|5443.88|5405.88|10
1606119550000|2020-11-23 08:19:10|5444.7|5406.7|5446.69|5408.69|5446.69|5408.69|5444.7|5406.7|10
1606119560000|2020-11-23 08:19:20|5446.79|5408.79|5448.58|5410.58|5448.58|5410.58|5446.79|5408.79|10
1606119570000|2020-11-23 08:19:30|5448.91|5410.91|5450.28|5412.28|5450.28|5412.28|5448.86|5410.86|10
1606119580000|2020-11-23 08:19:40|5450.18|5412.18|5450.06|5412.06|5450.32|5412.32|5449.52|5411.52|10
1606119590000|2020-11-23 08:19:50|5450.34|5412.34|5450.67|5412.67|5450.67|5412.67|5450.24|5412.24|10
1606119600000|2020-11-23 08:20:00|5450.64|5412.64|5451.26|5413.26|5451.31|5413.31|5450.61|5412.61|10
1606119610000|2020-11-23 08:20:10|5451.1|5413.1|5450.05|5412.05|5451.69|5413.69|5449.97|5411.97|10
1606119620000|2020-11-23 08:20:20|5450.06|5412.06|5447.75|5409.75|5450.26|5412.26|5447.75|5409.75|10
1606119630000|2020-11-23 08:20:30|5447.67|5409.67|5450.34|5412.34|5450.34|5412.34|5447.56|5409.56|10
1606119640000|2020-11-23 08:20:40|5450.33|5412.33|5452.63|5414.63|5452.63|5414.63|5450.29|5412.29|10
1606119650000|2020-11-23 08:20:50|5452.69|5414.69|5451.92|5413.92|5452.86|5414.86|5451.73|5413.73|10
1606119660000|2020-11-23 08:21:00|5451.85|5413.85|5452.95|5414.95|5453.58|5415.58|5451.85|5413.85|10
1606119670000|2020-11-23 08:21:10|5453.12|5415.12|5452.13|5414.13|5453.25|5415.25|5452.13|5414.13|9
1606119680000|2020-11-23 08:21:20|5451.82|5413.82|5450.52|5412.52|5451.82|5413.82|5450.44|5412.44|10
1606119690000|2020-11-23 08:21:30|5450.67|5412.67|5448.65|5410.65|5450.85|5412.85|5448.65|5410.65|10
1606119700000|2020-11-23 08:21:40|5448.03|5410.03|5449.17|5411.17|5449.35|5411.35|5448.03|5410.03|10
1606119710000|2020-11-23 08:21:50|5449.42|5411.42|5446.97|5408.97|5449.42|5411.42|5446.97|5408.97|10
1606119720000|2020-11-23 08:22:00|5447.05|5409.05|5444.71|5406.71|5447.05|5409.05|5444.71|5406.71|10
1606119730000|2020-11-23 08:22:10|5445.22|5407.22|5442.67|5404.67|5445.22|5407.22|5442.67|5404.67|10
1606119740000|2020-11-23 08:22:20|5442.71|5404.71|5441.47|5403.47|5443.04|5405.04|5441.3|5403.3|10
1606119750000|2020-11-23 08:22:30|5441.37|5403.37|5442.58|5404.58|5442.58|5404.58|5440.73|5402.73|10
1606119760000|2020-11-23 08:22:40|5442.29|5404.29|5442.91|5404.91|5443.1|5405.1|5442.29|5404.29|10
1606119770000|2020-11-23 08:22:50|5443|5405|5445.11|5407.11|5445.11|5407.11|5443|5405|9
1606119780000|2020-11-23 08:23:00|5445.93|5407.93|5447.8|5409.8|5447.8|5409.8|5445.93|5407.93|10
1606119790000|2020-11-23 08:23:10|5447.77|5409.77|5449.5|5411.5|5449.5|5411.5|5447.73|5409.73|10
1606119800000|2020-11-23 08:23:20|5449.64|5411.64|5449.79|5411.79|5450.77|5412.77|5449.64|5411.64|10
1606119810000|2020-11-23 08:23:30|5449.66|5411.66|5448.19|5410.19|5449.7|5411.7|5448.09|5410.09|10
1606119820000|2020-11-23 08:23:40|5447.96|5409.96|5446.16|5408.16|5447.96|5409.96|5446.16|5408.16|10
1606119830000|2020-11-23 08:23:50|5445.69|5407.69|5444.07|5406.07|5445.79|5407.79|5443.81|5405.81|10
1606119840000|2020-11-23 08:24:00|5443.74|5405.74|5442.78|5404.78|5443.96|5405.96|5442.78|5404.78|10
1606119850000|2020-11-23 08:24:10|5442.68|5404.68|5440.98|5402.98|5442.68|5404.68|5440.92|5402.92|10
1606119860000|2020-11-23 08:24:20|5441.11|5403.11|5440.97|5402.97|5441.42|5403.42|5440.94|5402.94|9
1606119870000|2020-11-23 08:24:30|5441.02|5403.02|5438.49|5400.49|5441.04|5403.04|5438.49|5400.49|10
1606119880000|2020-11-23 08:24:40|5438.48|5400.48|5439.11|5401.11|5439.11|5401.11|5438.34|5400.34|10
1606119890000|2020-11-23 08:24:50|5439.46|5401.46|5439.87|5401.87|5440.11|5402.11|5439.39|5401.39|10
1606119900000|2020-11-23 08:25:00|5439.65|5401.65|5438.82|5400.82|5439.65|5401.65|5438.5|5400.5|10
1606119910000|2020-11-23 08:25:10|5439.03|5401.03|5439.97|5401.97|5440.14|5402.14|5438.92|5400.92|10
1606119920000|2020-11-23 08:25:20|5440.13|5402.13|5439.38|5401.38|5440.38|5402.38|5438.97|5400.97|10
1606119930000|2020-11-23 08:25:30|5439.44|5401.44|5440.7|5402.7|5440.7|5402.7|5439.44|5401.44|10
1606119940000|2020-11-23 08:25:40|5440.68|5402.68|5440.68|5402.68|5440.87|5402.87|5440.55|5402.55|10
1606119950000|2020-11-23 08:25:50|5440.91|5402.91|5441.49|5403.49|5441.58|5403.58|5440.9|5402.9|10
1606119960000|2020-11-23 08:26:00|5441.38|5403.38|5441.29|5403.29|5441.38|5403.38|5441.06|5403.06|10
1606119970000|2020-11-23 08:26:10|5441.41|5403.41|5442.06|5404.06|5442.24|5404.24|5441.41|5403.41|9
1606119980000|2020-11-23 08:26:20|5441.68|5403.68|5440.95|5402.95|5441.7|5403.7|5440.95|5402.95|10
1606119990000|2020-11-23 08:26:30|5441.05|5403.05|5441.2|5403.2|5441.2|5403.2|5440.63|5402.63|10
1606120000000|2020-11-23 08:26:40|5441.19|5403.19|5440.08|5402.08|5441.29|5403.29|5440.08|5402.08|10
1606120010000|2020-11-23 08:26:50|5439.97|5401.97|5438.33|5400.33|5440.13|5402.13|5438.33|5400.33|10
1606120020000|2020-11-23 08:27:00|5438.25|5400.25|5437.8|5399.8|5438.33|5400.33|5437.73|5399.73|10
1606120030000|2020-11-23 08:27:10|5437.72|5399.72|5436.73|5398.73|5437.72|5399.72|5436.73|5398.73|10
1606120040000|2020-11-23 08:27:20|5436.52|5398.52|5434.19|5396.19|5436.52|5398.52|5434.18|5396.18|10
1606120050000|2020-11-23 08:27:30|5434.22|5396.22|5432.95|5394.95|5434.29|5396.29|5432.95|5394.95|9
1606120060000|2020-11-23 08:27:40|5432.7|5394.7|5431.64|5393.64|5432.7|5394.7|5431.64|5393.64|10
1606120070000|2020-11-23 08:27:50|5431.71|5393.71|5433.14|5395.14|5433.14|5395.14|5431.71|5393.71|9
1606120080000|2020-11-23 08:28:00|5433.11|5395.11|5432.9|5394.9|5433.21|5395.21|5432.82|5394.82|9
1606120090000|2020-11-23 08:28:10|5432.48|5394.48|5432.22|5394.22|5432.48|5394.48|5432.02|5394.02|10
1606120100000|2020-11-23 08:28:20|5432.35|5394.35|5432.64|5394.64|5432.71|5394.71|5431.83|5393.83|10
1606120110000|2020-11-23 08:28:30|5432.74|5394.74|5434.23|5396.23|5434.23|5396.23|5432.74|5394.74|10
1606120120000|2020-11-23 08:28:40|5434.62|5396.62|5435.04|5397.04|5435.04|5397.04|5434.62|5396.62|10
1606120130000|2020-11-23 08:28:50|5434.91|5396.91|5435.97|5397.97|5435.97|5397.97|5434.7|5396.7|10
1606120140000|2020-11-23 08:29:00|5436.02|5398.02|5436.48|5398.48|5436.49|5398.49|5436.02|5398.02|10
1606120150000|2020-11-23 08:29:10|5436.58|5398.58|5436.87|5398.87|5436.95|5398.95|5436.42|5398.42|10
1606120160000|2020-11-23 08:29:20|5436.93|5398.93|5436.89|5398.89|5437.03|5399.03|5436.83|5398.83|9
1606120170000|2020-11-23 08:29:30|5436.86|5398.86|5436.72|5398.72|5436.88|5398.88|5436.71|5398.71|9
1606120180000|2020-11-23 08:29:40|5436.68|5398.68|5436.91|5398.91|5436.91|5398.91|5436.65|5398.65|10
1606120190000|2020-11-23 08:29:50|5436.88|5398.88|5437.49|5399.49|5437.49|5399.49|5436.8|5398.8|10
1606120200000|2020-11-23 08:30:00|5437.52|5399.52|5438.97|5400.97|5438.97|5400.97|5437.46|5399.46|9
1606120210000|2020-11-23 08:30:10|5439.24|5401.24|5439.86|5401.86|5439.98|5401.98|5439.24|5401.24|10
1606120220000|2020-11-23 08:30:20|5439.7|5401.7|5439.92|5401.92|5439.92|5401.92|5439.29|5401.29|9
1606120230000|2020-11-23 08:30:30|5440.08|5402.08|5440.9|5402.9|5440.9|5402.9|5440.06|5402.06|10
1606120240000|2020-11-23 08:30:40|5441.06|5403.06|5441.09|5403.09|5441.38|5403.38|5441.06|5403.06|10
1606120250000|2020-11-23 08:30:50|5441.16|5403.16|5440.72|5402.72|5441.17|5403.17|5440.71|5402.71|9
1606120260000|2020-11-23 08:31:00|5440.32|5402.32|5439.19|5401.19|5440.32|5402.32|5439.19|5401.19|10
1606120270000|2020-11-23 08:31:10|5439.39|5401.39|5437.85|5399.85|5439.39|5401.39|5437.85|5399.85|10
1606120280000|2020-11-23 08:31:20|5437.69|5399.69|5434.16|5396.16|5437.69|5399.69|5434.16|5396.16|10
1606120290000|2020-11-23 08:31:30|5434.21|5396.21|5433.32|5395.32|5434.21|5396.21|5433.32|5395.32|10
1606120300000|2020-11-23 08:31:40|5433.31|5395.31|5432|5394|5433.31|5395.31|5432|5394|10
1606120310000|2020-11-23 08:31:50|5431.98|5393.98|5431.29|5393.29|5432.01|5394.01|5430.21|5392.21|10
1606120320000|2020-11-23 08:32:00|5431.1|5393.1|5430.51|5392.51|5431.42|5393.42|5430.51|5392.51|10
1606120330000|2020-11-23 08:32:10|5430.26|5392.26|5429.7|5391.7|5430.26|5392.26|5429.7|5391.7|9
1606120340000|2020-11-23 08:32:20|5429.68|5391.68|5429.22|5391.22|5429.84|5391.84|5429.22|5391.22|10
1606120350000|2020-11-23 08:32:30|5429.03|5391.03|5427.66|5389.66|5429.03|5391.03|5427.66|5389.66|10
1606120360000|2020-11-23 08:32:40|5427.69|5389.69|5423.32|5385.32|5427.69|5389.69|5423.32|5385.32|10
1606120370000|2020-11-23 08:32:50|5421.72|5383.72|5420.34|5382.34|5421.72|5383.72|5419.13|5381.13|10
1606120380000|2020-11-23 08:33:00|5419.81|5381.81|5419.92|5381.92|5419.92|5381.92|5418.89|5380.89|10
1606120390000|2020-11-23 08:33:10|5420.36|5382.36|5423.23|5385.23|5423.23|5385.23|5420.36|5382.36|10
1606120400000|2020-11-23 08:33:20|5423.15|5385.15|5424.1|5386.1|5424.67|5386.67|5423.15|5385.15|10
1606120410000|2020-11-23 08:33:30|5423.78|5385.78|5425.59|5387.59|5425.59|5387.59|5423.64|5385.64|10
1606120420000|2020-11-23 08:33:40|5425.99|5387.99|5429.95|5391.95|5429.95|5391.95|5425.99|5387.99|10
1606120430000|2020-11-23 08:33:50|5430|5392|5431.31|5393.31|5431.31|5393.31|5430|5392|10
1606120440000|2020-11-23 08:34:00|5431.62|5393.62|5432.84|5394.84|5432.84|5394.84|5431.62|5393.62|10
1606120450000|2020-11-23 08:34:10|5432.83|5394.83|5435.21|5397.21|5435.21|5397.21|5432.8|5394.8|10
1606120460000|2020-11-23 08:34:20|5435.68|5397.68|5437.65|5399.65|5437.65|5399.65|5435.56|5397.56|10
1606120470000|2020-11-23 08:34:30|5437.7|5399.7|5438.12|5400.12|5438.2|5400.2|5437.69|5399.69|9
1606120480000|2020-11-23 08:34:40|5438.42|5400.42|5439.61|5401.61|5439.68|5401.68|5438.41|5400.41|10
1606120490000|2020-11-23 08:34:50|5439.6|5401.6|5440.67|5402.67|5440.85|5402.85|5439.6|5401.6|9
1606120500000|2020-11-23 08:35:00|5440.75|5402.75|5440.45|5402.45|5440.75|5402.75|5440.37|5402.37|10
1606120510000|2020-11-23 08:35:10|5440.51|5402.51|5441.47|5403.47|5441.6|5403.6|5440.51|5402.51|10
1606120520000|2020-11-23 08:35:20|5441.43|5403.43|5441|5403|5441.69|5403.69|5441|5403|9
1606120530000|2020-11-23 08:35:30|5440.98|5402.98|5441.68|5403.68|5441.86|5403.86|5440.98|5402.98|10
1606120540000|2020-11-23 08:35:40|5441.67|5403.67|5440.98|5402.98|5441.67|5403.67|5440.98|5402.98|10
1606120550000|2020-11-23 08:35:50|5440.87|5402.87|5440.03|5402.03|5440.87|5402.87|5440.03|5402.03|10
1606120560000|2020-11-23 08:36:00|5439.97|5401.97|5439.52|5401.52|5440.25|5402.25|5439.24|5401.24|9
1606120570000|2020-11-23 08:36:10|5439.62|5401.62|5438.52|5400.52|5439.62|5401.62|5438.49|5400.49|10
1606120580000|2020-11-23 08:36:20|5438.85|5400.85|5439.41|5401.41|5439.52|5401.52|5438.8|5400.8|10
1606120590000|2020-11-23 08:36:30|5439.5|5401.5|5437.1|5399.1|5439.5|5401.5|5437.1|5399.1|9
1606120600000|2020-11-23 08:36:40|5437.12|5399.12|5437.05|5399.05|5437.15|5399.15|5436.87|5398.87|10
1606120610000|2020-11-23 08:36:50|5437.26|5399.26|5438.67|5400.67|5438.67|5400.67|5437.26|5399.26|10
1606120620000|2020-11-23 08:37:00|5438.49|5400.49|5437.44|5399.44|5438.49|5400.49|5437.44|5399.44|10
1606120630000|2020-11-23 08:37:10|5436.93|5398.93|5434.78|5396.78|5436.93|5398.93|5434.78|5396.78|10
1606120640000|2020-11-23 08:37:20|5434.83|5396.83|5432.92|5394.92|5434.83|5396.83|5432.9|5394.9|10
1606120650000|2020-11-23 08:37:30|5433.37|5395.37|5433.28|5395.28|5433.37|5395.37|5433.09|5395.09|10
1606120660000|2020-11-23 08:37:40|5433.05|5395.05|5432.72|5394.72|5433.05|5395.05|5432.34|5394.34|10
1606120670000|2020-11-23 08:37:50|5432.77|5394.77|5431.49|5393.49|5432.77|5394.77|5431.49|5393.49|10
1606120680000|2020-11-23 08:38:00|5431.32|5393.32|5429.42|5391.42|5431.32|5393.32|5429.42|5391.42|10
1606120690000|2020-11-23 08:38:10|5429.61|5391.61|5427.45|5389.45|5429.61|5391.61|5427.45|5389.45|10
1606120700000|2020-11-23 08:38:20|5427.37|5389.37|5424.96|5386.96|5427.37|5389.37|5424.96|5386.96|10
1606120710000|2020-11-23 08:38:30|5424.84|5386.84|5425.11|5387.11|5425.12|5387.12|5424.84|5386.84|10
1606120720000|2020-11-23 08:38:40|5424.81|5386.81|5424.34|5386.34|5424.81|5386.81|5424.21|5386.21|10
1606120730000|2020-11-23 08:38:50|5424.36|5386.36|5423.72|5385.72|5424.44|5386.44|5423.72|5385.72|9
1606120740000|2020-11-23 08:39:00|5423.42|5385.42|5422.1|5384.1|5423.42|5385.42|5421.98|5383.98|10
1606120750000|2020-11-23 08:39:10|5422.14|5384.14|5424.35|5386.35|5424.35|5386.35|5422.11|5384.11|9
1606120760000|2020-11-23 08:39:20|5424.69|5386.69|5428.8|5390.8|5428.8|5390.8|5424.69|5386.69|10
1606120770000|2020-11-23 08:39:30|5429.19|5391.19|5430.58|5392.58|5430.58|5392.58|5429.17|5391.17|10
1606120780000|2020-11-23 08:39:40|5431|5393|5433.18|5395.18|5433.18|5395.18|5430.99|5392.99|10
1606120790000|2020-11-23 08:39:50|5433.91|5395.91|5435.82|5397.82|5436.05|5398.05|5433.91|5395.91|10
1606120800000|2020-11-23 08:40:00|5435.95|5397.95|5436.66|5398.66|5437.35|5399.35|5435.95|5397.95|10
1606120810000|2020-11-23 08:40:10|5436.52|5398.52|5437.15|5399.15|5437.15|5399.15|5436.52|5398.52|10
1606120820000|2020-11-23 08:40:20|5436.99|5398.99|5436.1|5398.1|5436.99|5398.99|5436.1|5398.1|10
1606120830000|2020-11-23 08:40:30|5435.85|5397.85|5434.19|5396.19|5435.85|5397.85|5434.19|5396.19|10
1606120840000|2020-11-23 08:40:40|5433.99|5395.99|5433.12|5395.12|5434|5396|5433.08|5395.08|10
1606120850000|2020-11-23 08:40:50|5433.09|5395.09|5431.76|5393.76|5433.09|5395.09|5431.76|5393.76|9
1606120860000|2020-11-23 08:41:00|5431.74|5393.74|5431.99|5393.99|5431.99|5393.99|5431.64|5393.64|9
1606120870000|2020-11-23 08:41:10|5431.9|5393.9|5430.6|5392.6|5432.24|5394.24|5430.6|5392.6|10
1606120880000|2020-11-23 08:41:20|5430.37|5392.37|5430.89|5392.89|5430.89|5392.89|5430.02|5392.02|10
1606120890000|2020-11-23 08:41:30|5431.29|5393.29|5431.84|5393.84|5432.35|5394.35|5431.29|5393.29|10
1606120900000|2020-11-23 08:41:40|5431.74|5393.74|5431.61|5393.61|5431.84|5393.84|5431.6|5393.6|9
1606120910000|2020-11-23 08:41:50|5431.64|5393.64|5431.46|5393.46|5431.64|5393.64|5431.25|5393.25|9
1606120920000|2020-11-23 08:42:00|5431.49|5393.49|5430.53|5392.53|5431.59|5393.59|5430.53|5392.53|10
1606120930000|2020-11-23 08:42:10|5430.69|5392.69|5430.9|5392.9|5430.9|5392.9|5430.68|5392.68|9
1606120940000|2020-11-23 08:42:20|5430.62|5392.62|5430.31|5392.31|5430.69|5392.69|5430.31|5392.31|10
1606120950000|2020-11-23 08:42:30|5430.19|5392.19|5427.25|5389.25|5430.19|5392.19|5427.25|5389.25|10
1606120960000|2020-11-23 08:42:40|5426.61|5388.61|5426.13|5388.13|5426.61|5388.61|5425.96|5387.96|9
1606120970000|2020-11-23 08:42:50|5426.01|5388.01|5425.12|5387.12|5426.01|5388.01|5425.12|5387.12|10
1606120980000|2020-11-23 08:43:00|5424.95|5386.95|5425.32|5387.32|5425.41|5387.41|5424.95|5386.95|10
1606120990000|2020-11-23 08:43:10|5425.35|5387.35|5425.46|5387.46|5425.69|5387.69|5425.35|5387.35|10
1606121000000|2020-11-23 08:43:20|5425.63|5387.63|5424.86|5386.86|5425.63|5387.63|5424.86|5386.86|9
1606121010000|2020-11-23 08:43:30|5424.74|5386.74|5425.57|5387.57|5425.81|5387.81|5424.74|5386.74|10
1606121020000|2020-11-23 08:43:40|5425.24|5387.24|5425.65|5387.65|5425.65|5387.65|5424.91|5386.91|9
1606121030000|2020-11-23 08:43:50|5425.76|5387.76|5428.33|5390.33|5428.39|5390.39|5425.76|5387.76|10
1606121040000|2020-11-23 08:44:00|5428.69|5390.69|5429.48|5391.48|5429.48|5391.48|5428.58|5390.58|10
1606121050000|2020-11-23 08:44:10|5429.41|5391.41|5430.2|5392.2|5430.2|5392.2|5429.3|5391.3|10
1606121060000|2020-11-23 08:44:20|5430.32|5392.32|5429.6|5391.6|5430.32|5392.32|5429.6|5391.6|10
1606121070000|2020-11-23 08:44:30|5429.72|5391.72|5429.06|5391.06|5429.72|5391.72|5428.76|5390.76|10
1606121080000|2020-11-23 08:44:40|5429.28|5391.28|5431.39|5393.39|5431.39|5393.39|5429.28|5391.28|10
1606121090000|2020-11-23 08:44:50|5431.95|5393.95|5431.9|5393.9|5432.06|5394.06|5431.82|5393.82|10
1606121100000|2020-11-23 08:45:00|5432.04|5394.04|5431.82|5393.82|5432.12|5394.12|5431.82|5393.82|10
1606121110000|2020-11-23 08:45:10|5431.4|5393.4|5430.72|5392.72|5431.4|5393.4|5430.72|5392.72|9
1606121120000|2020-11-23 08:45:20|5430.57|5392.57|5429.08|5391.08|5430.62|5392.62|5429.08|5391.08|10
1606121130000|2020-11-23 08:45:30|5428.99|5390.99|5427.33|5389.33|5429.05|5391.05|5427.33|5389.33|10
1606121140000|2020-11-23 08:45:40|5427.34|5389.34|5426.36|5388.36|5427.34|5389.34|5426.36|5388.36|10
1606121150000|2020-11-23 08:45:50|5426.2|5388.2|5425.42|5387.42|5426.2|5388.2|5425.42|5387.42|10
1606121160000|2020-11-23 08:46:00|5425.23|5387.23|5423.37|5385.37|5425.23|5387.23|5423.37|5385.37|9
1606121170000|2020-11-23 08:46:10|5423.44|5385.44|5423.51|5385.51|5423.81|5385.81|5423.33|5385.33|10
1606121180000|2020-11-23 08:46:20|5423.67|5385.67|5423.56|5385.56|5423.83|5385.83|5423.55|5385.55|10
1606121190000|2020-11-23 08:46:30|5423.82|5385.82|5424.84|5386.84|5424.84|5386.84|5423.68|5385.68|10
1606121200000|2020-11-23 08:46:40|5424.85|5386.85|5424.55|5386.55|5425.08|5387.08|5424.55|5386.55|10
1606121210000|2020-11-23 08:46:50|5424.59|5386.59|5424.73|5386.73|5424.78|5386.78|5424.37|5386.37|9
1606121220000|2020-11-23 08:47:00|5425.03|5387.03|5425.04|5387.04|5425.35|5387.35|5425.03|5387.03|10
1606121230000|2020-11-23 08:47:10|5424.96|5386.96|5424.2|5386.2|5424.96|5386.96|5424.16|5386.16|9
1606121240000|2020-11-23 08:47:20|5424.29|5386.29|5423.69|5385.69|5424.29|5386.29|5423.69|5385.69|9
1606121250000|2020-11-23 08:47:30|5423.66|5385.66|5423.87|5385.87|5423.91|5385.91|5423.62|5385.62|10
1606121260000|2020-11-23 08:47:40|5423.84|5385.84|5424.1|5386.1|5424.15|5386.15|5423.84|5385.84|9
1606121270000|2020-11-23 08:47:50|5424.17|5386.17|5424.23|5386.23|5424.23|5386.23|5423.83|5385.83|10
1606121280000|2020-11-23 08:48:00|5424.26|5386.26|5424.11|5386.11|5424.5|5386.5|5424.11|5386.11|9
1606121290000|2020-11-23 08:48:10|5423.97|5385.97|5423.5|5385.5|5423.99|5385.99|5423.5|5385.5|10
1606121300000|2020-11-23 08:48:20|5423.49|5385.49|5423.37|5385.37|5423.58|5385.58|5423.29|5385.29|10
1606121310000|2020-11-23 08:48:30|5423.27|5385.27|5423.42|5385.42|5423.43|5385.43|5423.07|5385.07|10
1606121320000|2020-11-23 08:48:40|5422.94|5384.94|5422.33|5384.33|5422.94|5384.94|5422.33|5384.33|10
1606121330000|2020-11-23 08:48:50|5422.58|5384.58|5422.33|5384.33|5422.58|5384.58|5422.19|5384.19|10
1606121340000|2020-11-23 08:49:00|5422.42|5384.42|5423.16|5385.16|5423.16|5385.16|5422.4|5384.4|10
1606121350000|2020-11-23 08:49:10|5423.32|5385.32|5425.18|5387.18|5425.18|5387.18|5423.32|5385.32|10
1606121360000|2020-11-23 08:49:20|5425.51|5387.51|5426.34|5388.34|5426.34|5388.34|5425.51|5387.51|10
1606121370000|2020-11-23 08:49:30|5426.54|5388.54|5428.06|5390.06|5428.06|5390.06|5426.52|5388.52|10
1606121380000|2020-11-23 08:49:40|5428.09|5390.09|5425.11|5387.11|5428.09|5390.09|5425.11|5387.11|10
1606121390000|2020-11-23 08:49:50|5424.81|5386.81|5424.99|5386.99|5424.99|5386.99|5424.64|5386.64|10
1606121400000|2020-11-23 08:50:00|5424.87|5386.87|5424.02|5386.02|5424.87|5386.87|5424.01|5386.01|10
1606121410000|2020-11-23 08:50:10|5424.01|5386.01|5424.91|5386.91|5424.91|5386.91|5423.92|5385.92|10
1606121420000|2020-11-23 08:50:20|5425.33|5387.33|5426.45|5388.45|5426.46|5388.46|5425.33|5387.33|10
1606121430000|2020-11-23 08:50:30|5426.39|5388.39|5426.02|5388.02|5426.44|5388.44|5426.02|5388.02|10
1606121440000|2020-11-23 08:50:40|5425.95|5387.95|5425.56|5387.56|5425.96|5387.96|5425.41|5387.41|10
1606121450000|2020-11-23 08:50:50|5425.52|5387.52|5425.83|5387.83|5426.04|5388.04|5425.52|5387.52|10
1606121460000|2020-11-23 08:51:00|5425.78|5387.78|5426.48|5388.48|5426.48|5388.48|5425.78|5387.78|10
1606121470000|2020-11-23 08:51:10|5426.45|5388.45|5426.69|5388.69|5427|5389|5426.45|5388.45|10
1606121480000|2020-11-23 08:51:20|5426.53|5388.53|5426.8|5388.8|5426.83|5388.83|5426.34|5388.34|10
1606121490000|2020-11-23 08:51:30|5426.84|5388.84|5427.7|5389.7|5427.7|5389.7|5426.78|5388.78|10
1606121500000|2020-11-23 08:51:40|5428.21|5390.21|5429.3|5391.3|5429.31|5391.31|5428.21|5390.21|10
1606121510000|2020-11-23 08:51:50|5429.13|5391.13|5429.66|5391.66|5429.66|5391.66|5429.13|5391.13|9
1606121520000|2020-11-23 08:52:00|5429.67|5391.67|5429.68|5391.68|5429.75|5391.75|5429.41|5391.41|9
1606121530000|2020-11-23 08:52:10|5430.06|5392.06|5431.66|5393.66|5431.66|5393.66|5430.06|5392.06|10
1606121540000|2020-11-23 08:52:20|5431.7|5393.7|5431.86|5393.86|5431.86|5393.86|5431.57|5393.57|10
1606121550000|2020-11-23 08:52:30|5432.1|5394.1|5432.66|5394.66|5432.74|5394.74|5432.09|5394.09|10
1606121560000|2020-11-23 08:52:40|5432.74|5394.74|5432.13|5394.13|5432.78|5394.78|5432.13|5394.13|10
1606121570000|2020-11-23 08:52:50|5431.99|5393.99|5431.97|5393.97|5431.99|5393.99|5431.8|5393.8|10
1606121580000|2020-11-23 08:53:00|5431.98|5393.98|5431.69|5393.69|5431.98|5393.98|5431.69|5393.69|9
1606121590000|2020-11-23 08:53:10|5431.54|5393.54|5431.12|5393.12|5431.54|5393.54|5431.02|5393.02|9
1606121600000|2020-11-23 08:53:20|5431.22|5393.22|5430.2|5392.2|5431.22|5393.22|5430.2|5392.2|9
1606121610000|2020-11-23 08:53:30|5430.38|5392.38|5430.55|5392.55|5430.55|5392.55|5430.05|5392.05|8
1606121620000|2020-11-23 08:53:40|5430.45|5392.45|5427.31|5389.31|5430.52|5392.52|5427.31|5389.31|10
1606121630000|2020-11-23 08:53:50|5427.24|5389.24|5426.44|5388.44|5427.24|5389.24|5426.36|5388.36|10
1606121640000|2020-11-23 08:54:00|5426.27|5388.27|5425.54|5387.54|5426.35|5388.35|5425.54|5387.54|10
1606121650000|2020-11-23 08:54:10|5425.44|5387.44|5423.06|5385.06|5425.55|5387.55|5423.06|5385.06|9
1606121660000|2020-11-23 08:54:20|5422.86|5384.86|5422.69|5384.69|5422.86|5384.86|5422.41|5384.41|9
1606121670000|2020-11-23 08:54:30|5422.65|5384.65|5422.51|5384.51|5422.78|5384.78|5422.49|5384.49|9
1606121680000|2020-11-23 08:54:40|5422.43|5384.43|5422.82|5384.82|5422.91|5384.91|5422.23|5384.23|10
1606121690000|2020-11-23 08:54:50|5422.89|5384.89|5423.34|5385.34|5423.41|5385.41|5422.89|5384.89|9
1606121700000|2020-11-23 08:55:00|5423.07|5385.07|5422.33|5384.33|5423.07|5385.07|5422.33|5384.33|10
1606121710000|2020-11-23 08:55:10|5422.56|5384.56|5422.79|5384.79|5423.07|5385.07|5422.56|5384.56|10
1606121720000|2020-11-23 08:55:20|5423.01|5385.01|5422.61|5384.61|5423.1|5385.1|5422.61|5384.61|9
1606121730000|2020-11-23 08:55:30|5423.13|5385.13|5422.6|5384.6|5423.15|5385.15|5422.54|5384.54|10
1606121740000|2020-11-23 08:55:40|5422.47|5384.47|5421.65|5383.65|5422.47|5384.47|5421.65|5383.65|10
1606121750000|2020-11-23 08:55:50|5421.2|5383.2|5420.86|5382.86|5421.2|5383.2|5420.4|5382.4|10
1606121760000|2020-11-23 08:56:00|5420.59|5382.59|5419.61|5381.61|5420.59|5382.59|5419.61|5381.61|10
1606121770000|2020-11-23 08:56:10|5419.7|5381.7|5419.39|5381.39|5419.86|5381.86|5419.39|5381.39|10
1606121780000|2020-11-23 08:56:20|5419.48|5381.48|5420.36|5382.36|5420.5|5382.5|5419.48|5381.48|10
1606121790000|2020-11-23 08:56:30|5420.23|5382.23|5419.8|5381.8|5420.31|5382.31|5419.8|5381.8|10
1606121800000|2020-11-23 08:56:40|5419.73|5381.73|5418|5380|5419.73|5381.73|5417.78|5379.78|10
1606121810000|2020-11-23 08:56:50|5418.05|5380.05|5417.23|5379.23|5418.05|5380.05|5417.23|5379.23|9
1606121820000|2020-11-23 08:57:00|5417.19|5379.19|5417.62|5379.62|5419.88|5381.88|5417.03|5379.03|10
1606121830000|2020-11-23 08:57:10|5417.44|5379.44|5414.71|5376.71|5417.69|5379.69|5414.71|5376.71|10
1606121840000|2020-11-23 08:57:20|5414.48|5376.48|5412.02|5374.02|5414.48|5376.48|5411.99|5373.99|10
1606121850000|2020-11-23 08:57:30|5411.68|5373.68|5411.51|5373.51|5411.71|5373.71|5411.16|5373.16|9
1606121860000|2020-11-23 08:57:40|5411.27|5373.27|5411.3|5373.3|5411.56|5373.56|5411.22|5373.22|10
1606121870000|2020-11-23 08:57:50|5411.33|5373.33|5408.4|5370.4|5411.33|5373.33|5408.4|5370.4|10
1606121880000|2020-11-23 08:58:00|5407.42|5369.42|5407.38|5369.38|5407.44|5369.44|5406.75|5368.75|10
1606121890000|2020-11-23 08:58:10|5406.87|5368.87|5406.58|5368.58|5406.95|5368.95|5406.28|5368.28|10
1606121900000|2020-11-23 08:58:20|5405.63|5367.63|5405.21|5367.21|5405.63|5367.63|5404.9|5366.9|10
1606121910000|2020-11-23 08:58:30|5405.22|5367.22|5408.16|5370.16|5408.16|5370.16|5405.22|5367.22|10
1606121920000|2020-11-23 08:58:40|5408.83|5370.83|5412.07|5374.07|5412.07|5374.07|5408.83|5370.83|10
1606121930000|2020-11-23 08:58:50|5412.58|5374.58|5411.95|5373.95|5412.61|5374.61|5411.95|5373.95|10
1606121940000|2020-11-23 08:59:00|5411.99|5373.99|5411.54|5373.54|5411.99|5373.99|5411.48|5373.48|10
1606121950000|2020-11-23 08:59:10|5411.35|5373.35|5410.86|5372.86|5411.35|5373.35|5410.62|5372.62|10
1606121960000|2020-11-23 08:59:20|5410.85|5372.85|5411.61|5373.61|5411.72|5373.72|5410.85|5372.85|9
1606121970000|2020-11-23 08:59:30|5411.83|5373.83|5412.36|5374.36|5412.41|5374.41|5411.72|5373.72|10
1606121980000|2020-11-23 08:59:40|5412.26|5374.26|5412.24|5374.24|5412.49|5374.49|5412.22|5374.22|10
1606121990000|2020-11-23 08:59:50|5412.35|5374.35|5412.86|5374.86|5412.86|5374.86|5412.35|5374.35|10
1606122000000|2020-11-23 09:00:00|5412.84|5374.84|5413.21|5375.21|5413.26|5375.26|5412.8|5374.8|9
1606122010000|2020-11-23 09:00:10|5413.24|5375.24|5412.85|5374.85|5413.24|5375.24|5412.85|5374.85|10
1606122020000|2020-11-23 09:00:20|5412.67|5374.67|5411.78|5373.78|5412.67|5374.67|5411.76|5373.76|10
1606122030000|2020-11-23 09:00:30|5411.76|5373.76|5411.42|5373.42|5411.78|5373.78|5411.37|5373.37|9
1606122040000|2020-11-23 09:00:40|5411.25|5373.25|5411.82|5373.82|5411.87|5373.87|5411.25|5373.25|8
1606122050000|2020-11-23 09:00:50|5411.77|5373.77|5411.34|5373.34|5411.77|5373.77|5411.34|5373.34|9
1606122060000|2020-11-23 09:01:00|5410.78|5372.78|5408.97|5370.97|5410.78|5372.78|5408.97|5370.97|10
1606122070000|2020-11-23 09:01:10|5408.85|5370.85|5406.83|5368.83|5408.85|5370.85|5406.83|5368.83|10
1606122080000|2020-11-23 09:01:20|5406.95|5368.95|5406.96|5368.96|5406.96|5368.96|5406.45|5368.45|10
1606122090000|2020-11-23 09:01:30|5406.67|5368.67|5406.47|5368.47|5406.72|5368.72|5406.31|5368.31|10
1606122100000|2020-11-23 09:01:40|5406.36|5368.36|5406.64|5368.64|5406.88|5368.88|5406.36|5368.36|9
1606122110000|2020-11-23 09:01:50|5406.74|5368.74|5407.14|5369.14|5407.14|5369.14|5406.47|5368.47|10
1606122120000|2020-11-23 09:02:00|5407.4|5369.4|5409.58|5371.58|5409.58|5371.58|5407.4|5369.4|9
1606122130000|2020-11-23 09:02:10|5410.21|5372.21|5413.31|5375.31|5413.31|5375.31|5410.21|5372.21|10
1606122140000|2020-11-23 09:02:20|5413.14|5375.14|5413.87|5375.87|5413.87|5375.87|5413.14|5375.14|10
1606122150000|2020-11-23 09:02:30|5413.72|5375.72|5413.89|5375.89|5413.98|5375.98|5413.69|5375.69|10
1606122160000|2020-11-23 09:02:40|5413.86|5375.86|5413.48|5375.48|5413.86|5375.86|5412.89|5374.89|10
1606122170000|2020-11-23 09:02:50|5413.28|5375.28|5413.66|5375.66|5413.66|5375.66|5412.94|5374.94|10
1606122180000|2020-11-23 09:03:00|5413.57|5375.57|5413.72|5375.72|5413.76|5375.76|5413.57|5375.57|9
1606122190000|2020-11-23 09:03:10|5413.93|5375.93|5414.19|5376.19|5414.19|5376.19|5413.83|5375.83|8
1606122200000|2020-11-23 09:03:20|5414.26|5376.26|5415.12|5377.12|5415.12|5377.12|5413.65|5375.65|10
1606122210000|2020-11-23 09:03:30|5415.48|5377.48|5417.92|5379.92|5418|5380|5415.48|5377.48|10
1606122220000|2020-11-23 09:03:40|5418.28|5380.28|5419.81|5381.81|5419.81|5381.81|5418.28|5380.28|10
1606122230000|2020-11-23 09:03:50|5419.9|5381.9|5419.75|5381.75|5420.16|5382.16|5419.69|5381.69|9
1606122240000|2020-11-23 09:04:00|5419.72|5381.72|5419.33|5381.33|5419.78|5381.78|5419.03|5381.03|10
1606122250000|2020-11-23 09:04:10|5419.06|5381.06|5419.6|5381.6|5419.76|5381.76|5418.95|5380.95|10
1606122260000|2020-11-23 09:04:20|5419.62|5381.62|5420.06|5382.06|5420.21|5382.21|5419.62|5381.62|10
1606122270000|2020-11-23 09:04:30|5420.16|5382.16|5420.18|5382.18|5420.52|5382.52|5420.14|5382.14|10
1606122280000|2020-11-23 09:04:40|5420.28|5382.28|5420.03|5382.03|5420.5|5382.5|5420.03|5382.03|10
1606122290000|2020-11-23 09:04:50|5420.43|5382.43|5421|5383|5421|5383|5420.33|5382.33|10
1606122300000|2020-11-23 09:05:00|5421.25|5383.25|5423.19|5385.19|5423.19|5385.19|5421.25|5383.25|10
1606122310000|2020-11-23 09:05:10|5424.19|5386.19|5428.4|5390.4|5428.4|5390.4|5424.19|5386.19|9
1606122320000|2020-11-23 09:05:20|5428.56|5390.56|5430.09|5392.09|5430.09|5392.09|5428.56|5390.56|10
1606122330000|2020-11-23 09:05:30|5430.35|5392.35|5430.32|5392.32|5430.41|5392.41|5430.04|5392.04|10
1606122340000|2020-11-23 09:05:40|5430.48|5392.48|5432.56|5394.56|5432.56|5394.56|5430.48|5392.48|10
1606122350000|2020-11-23 09:05:50|5432.81|5394.81|5435.21|5397.21|5435.21|5397.21|5432.81|5394.81|10
1606122360000|2020-11-23 09:06:00|5435.62|5397.62|5436.81|5398.81|5436.82|5398.82|5435.62|5397.62|10
1606122370000|2020-11-23 09:06:10|5436.9|5398.9|5434.39|5396.39|5437.01|5399.01|5434.39|5396.39|10
1606122380000|2020-11-23 09:06:20|5434.34|5396.34|5433.59|5395.59|5434.34|5396.34|5433.18|5395.18|9
1606122390000|2020-11-23 09:06:30|5433.51|5395.51|5432.79|5394.79|5433.7|5395.7|5432.79|5394.79|10
1606122400000|2020-11-23 09:06:40|5432.76|5394.76|5432.96|5394.96|5432.99|5394.99|5432.66|5394.66|10
1606122410000|2020-11-23 09:06:50|5432.94|5394.94|5432.14|5394.14|5432.95|5394.95|5432.14|5394.14|10
1606122420000|2020-11-23 09:07:00|5432.21|5394.21|5430.24|5392.24|5432.21|5394.21|5430.23|5392.23|10
1606122430000|2020-11-23 09:07:10|5429.91|5391.91|5429.18|5391.18|5429.91|5391.91|5429.18|5391.18|10
1606122440000|2020-11-23 09:07:20|5429.28|5391.28|5430.36|5392.36|5430.36|5392.36|5429.24|5391.24|10
1606122450000|2020-11-23 09:07:30|5430.74|5392.74|5431.54|5393.54|5431.54|5393.54|5430.74|5392.74|10
1606122460000|2020-11-23 09:07:40|5431.59|5393.59|5432.83|5394.83|5432.83|5394.83|5431.59|5393.59|10
1606122470000|2020-11-23 09:07:50|5432.87|5394.87|5432.45|5394.45|5432.87|5394.87|5432.27|5394.27|10
1606122480000|2020-11-23 09:08:00|5432.2|5394.2|5433.46|5395.46|5433.51|5395.51|5432.19|5394.19|10
1606122490000|2020-11-23 09:08:10|5433.52|5395.52|5434.31|5396.31|5434.31|5396.31|5433.52|5395.52|10
1606122500000|2020-11-23 09:08:20|5434.41|5396.41|5435.93|5397.93|5435.93|5397.93|5434.41|5396.41|10
1606122510000|2020-11-23 09:08:30|5436.22|5398.22|5439.48|5401.48|5439.48|5401.48|5436.22|5398.22|10
1606122520000|2020-11-23 09:08:40|5439.66|5401.66|5440.91|5402.91|5440.91|5402.91|5439.66|5401.66|10
1606122530000|2020-11-23 09:08:50|5440.79|5402.79|5441.73|5403.73|5441.73|5403.73|5440.79|5402.79|10
1606122540000|2020-11-23 09:09:00|5442.44|5404.44|5442.69|5404.69|5442.77|5404.77|5442.44|5404.44|9
1606122550000|2020-11-23 09:09:10|5443|5405|5443.46|5405.46|5443.63|5405.63|5443|5405|10
1606122560000|2020-11-23 09:09:20|5443.48|5405.48|5442.48|5404.48|5443.55|5405.55|5442.48|5404.48|10
1606122570000|2020-11-23 09:09:30|5442.17|5404.17|5441.32|5403.32|5442.17|5404.17|5441.32|5403.32|10
1606122580000|2020-11-23 09:09:40|5441.56|5403.56|5440.75|5402.75|5441.56|5403.56|5440.61|5402.61|10
1606122590000|2020-11-23 09:09:50|5440.86|5402.86|5441.5|5403.5|5441.58|5403.58|5440.8|5402.8|10
1606122600000|2020-11-23 09:10:00|5441.56|5403.56|5443.23|5405.23|5443.23|5405.23|5441.56|5403.56|10
1606122610000|2020-11-23 09:10:10|5443.27|5405.27|5444.22|5406.22|5444.22|5406.22|5443.27|5405.27|9
1606122620000|2020-11-23 09:10:20|5444.34|5406.34|5446.41|5408.41|5446.41|5408.41|5444.34|5406.34|10
1606122630000|2020-11-23 09:10:30|5446.61|5408.61|5446.78|5408.78|5446.78|5408.78|5446.48|5408.48|10
1606122640000|2020-11-23 09:10:40|5447.02|5409.02|5447.29|5409.29|5447.81|5409.81|5447.02|5409.02|10
1606122650000|2020-11-23 09:10:50|5447.14|5409.14|5446.6|5408.6|5447.14|5409.14|5446.6|5408.6|9
1606122660000|2020-11-23 09:11:00|5446.38|5408.38|5445.32|5407.32|5446.38|5408.38|5445.32|5407.32|10
1606122670000|2020-11-23 09:11:10|5445.03|5407.03|5443.08|5405.08|5445.05|5407.05|5443.08|5405.08|10
1606122680000|2020-11-23 09:11:20|5442.78|5404.78|5441.9|5403.9|5442.78|5404.78|5441.37|5403.37|10
1606122690000|2020-11-23 09:11:30|5441.89|5403.89|5441.02|5403.02|5441.89|5403.89|5440.96|5402.96|10
1606122700000|2020-11-23 09:11:40|5441.08|5403.08|5440.74|5402.74|5441.08|5403.08|5440.72|5402.72|10
1606122710000|2020-11-23 09:11:50|5440.66|5402.66|5441.1|5403.1|5441.1|5403.1|5440.53|5402.53|9
1606122720000|2020-11-23 09:12:00|5441.22|5403.22|5442.05|5404.05|5442.05|5404.05|5441.22|5403.22|9
1606122730000|2020-11-23 09:12:10|5442.15|5404.15|5442.35|5404.35|5442.64|5404.64|5442.15|5404.15|10
1606122740000|2020-11-23 09:12:20|5442.26|5404.26|5442.5|5404.5|5442.5|5404.5|5442.08|5404.08|10
1606122750000|2020-11-23 09:12:30|5442.7|5404.7|5442.43|5404.43|5442.79|5404.79|5442.21|5404.21|10
1606122760000|2020-11-23 09:12:40|5442.47|5404.47|5442.84|5404.84|5443.03|5405.03|5442.35|5404.35|10
1606122770000|2020-11-23 09:12:50|5442.78|5404.78|5441.91|5403.91|5442.87|5404.87|5441.91|5403.91|10
1606122780000|2020-11-23 09:13:00|5441.84|5403.84|5440.76|5402.76|5441.84|5403.84|5440.76|5402.76|10
1606122790000|2020-11-23 09:13:10|5440.38|5402.38|5440.21|5402.21|5440.65|5402.65|5440|5402|10
1606122800000|2020-11-23 09:13:20|5440.35|5402.35|5441.21|5403.21|5441.21|5403.21|5440.35|5402.35|9
1606122810000|2020-11-23 09:13:30|5441.19|5403.19|5442.46|5404.46|5442.46|5404.46|5441.19|5403.19|9
1606122820000|2020-11-23 09:13:40|5442.48|5404.48|5443.96|5405.96|5443.96|5405.96|5442.48|5404.48|10
1606122830000|2020-11-23 09:13:50|5444.92|5406.92|5446.4|5408.4|5446.42|5408.42|5444.92|5406.92|10
1606122840000|2020-11-23 09:14:00|5446.57|5408.57|5447.73|5409.73|5448.23|5410.23|5446.57|5408.57|10
1606122850000|2020-11-23 09:14:10|5447.63|5409.63|5448.24|5410.24|5448.27|5410.27|5447.63|5409.63|10
1606122860000|2020-11-23 09:14:20|5448.67|5410.67|5452.26|5414.26|5452.26|5414.26|5448.67|5410.67|10
1606122870000|2020-11-23 09:14:30|5452.4|5414.4|5453.6|5415.6|5453.6|5415.6|5452.01|5414.01|10
1606122880000|2020-11-23 09:14:40|5453.47|5415.47|5455.12|5417.12|5455.18|5417.18|5453.47|5415.47|10
1606122890000|2020-11-23 09:14:50|5455.03|5417.03|5455.02|5417.02|5455.03|5417.03|5454.68|5416.68|9
1606122900000|2020-11-23 09:15:00|5454.68|5416.68|5453.62|5415.62|5454.68|5416.68|5453.47|5415.47|10
1606122910000|2020-11-23 09:15:10|5453.36|5415.36|5451.64|5413.64|5453.36|5415.36|5451.64|5413.64|10
1606122920000|2020-11-23 09:15:20|5451.73|5413.73|5449.97|5411.97|5451.73|5413.73|5449.97|5411.97|10
1606122930000|2020-11-23 09:15:30|5450.27|5412.27|5449.88|5411.88|5450.27|5412.27|5449.85|5411.85|9
1606122940000|2020-11-23 09:15:40|5449.78|5411.78|5450.64|5412.64|5450.64|5412.64|5449.74|5411.74|9
1606122950000|2020-11-23 09:15:50|5450.91|5412.91|5450.88|5412.88|5450.91|5412.91|5450.44|5412.44|9
1606122960000|2020-11-23 09:16:00|5450.86|5412.86|5451.76|5413.76|5451.76|5413.76|5450.86|5412.86|10
1606122970000|2020-11-23 09:16:10|5451.97|5413.97|5452.18|5414.18|5452.28|5414.28|5451.66|5413.66|9
1606122980000|2020-11-23 09:16:20|5452.12|5414.12|5451.68|5413.68|5452.12|5414.12|5451.66|5413.66|9
1606122990000|2020-11-23 09:16:30|5451.79|5413.79|5452.46|5414.46|5452.46|5414.46|5451.64|5413.64|10
1606123000000|2020-11-23 09:16:40|5452.57|5414.57|5453.27|5415.27|5453.48|5415.48|5452.57|5414.57|9
1606123010000|2020-11-23 09:16:50|5453.48|5415.48|5455.07|5417.07|5455.07|5417.07|5453.48|5415.48|8
1606123020000|2020-11-23 09:17:00|5455.2|5417.2|5455.58|5417.58|5455.73|5417.73|5455.15|5417.15|10
1606123030000|2020-11-23 09:17:10|5455.57|5417.57|5456.46|5418.46|5456.46|5418.46|5455.46|5417.46|10
1606123040000|2020-11-23 09:17:20|5456.62|5418.62|5456.14|5418.14|5456.65|5418.65|5456.14|5418.14|9
1606123050000|2020-11-23 09:17:30|5456.19|5418.19|5456.41|5418.41|5456.41|5418.41|5456.14|5418.14|9
1606123060000|2020-11-23 09:17:40|5456.4|5418.4|5456|5418|5456.4|5418.4|5455.99|5417.99|10
1606123070000|2020-11-23 09:17:50|5455.96|5417.96|5456.29|5418.29|5456.54|5418.54|5455.96|5417.96|10
1606123080000|2020-11-23 09:18:00|5456.21|5418.21|5456.98|5418.98|5457.16|5419.16|5456.21|5418.21|10
1606123090000|2020-11-23 09:18:10|5457.22|5419.22|5457.07|5419.07|5457.22|5419.22|5456.88|5418.88|10
1606123100000|2020-11-23 09:18:20|5457.13|5419.13|5456.84|5418.84|5457.13|5419.13|5456.57|5418.57|10
1606123110000|2020-11-23 09:18:30|5456.86|5418.86|5457.89|5419.89|5457.89|5419.89|5456.86|5418.86|10
1606123120000|2020-11-23 09:18:40|5457.96|5419.96|5457.4|5419.4|5458.11|5420.11|5457.27|5419.27|10
1606123130000|2020-11-23 09:18:50|5457.41|5419.41|5458.19|5420.19|5458.21|5420.21|5457.41|5419.41|9
1606123140000|2020-11-23 09:19:00|5457.86|5419.86|5457.62|5419.62|5457.86|5419.86|5457.58|5419.58|10
1606123150000|2020-11-23 09:19:10|5458.08|5420.08|5459.44|5421.44|5459.53|5421.53|5458.08|5420.08|10
1606123160000|2020-11-23 09:19:20|5459.5|5421.5|5459.58|5421.58|5459.58|5421.58|5458.82|5420.82|9
1606123170000|2020-11-23 09:19:30|5459.54|5421.54|5459.31|5421.31|5459.82|5421.82|5459.31|5421.31|9
1606123180000|2020-11-23 09:19:40|5459.06|5421.06|5456.75|5418.75|5459.06|5421.06|5456.75|5418.75|10
1606123190000|2020-11-23 09:19:50|5456.69|5418.69|5455.37|5417.37|5456.69|5418.69|5455.37|5417.37|9
1606123200000|2020-11-23 09:20:00|5455.53|5417.53|5455.29|5417.29|5455.98|5417.98|5455.26|5417.26|10
1606123210000|2020-11-23 09:20:10|5455.13|5417.13|5454.56|5416.56|5455.17|5417.17|5454.56|5416.56|10
1606123220000|2020-11-23 09:20:20|5454.36|5416.36|5453.76|5415.76|5454.53|5416.53|5453.76|5415.76|10
1606123230000|2020-11-23 09:20:30|5453.7|5415.7|5452.3|5414.3|5453.7|5415.7|5452.17|5414.17|9
1606123240000|2020-11-23 09:20:40|5452.25|5414.25|5452.9|5414.9|5452.9|5414.9|5452.13|5414.13|10
1606123250000|2020-11-23 09:20:50|5452.81|5414.81|5451.65|5413.65|5452.81|5414.81|5451.61|5413.61|10
1606123260000|2020-11-23 09:21:00|5451.24|5413.24|5450.12|5412.12|5451.54|5413.54|5450.12|5412.12|10
1606123270000|2020-11-23 09:21:10|5449.7|5411.7|5446.79|5408.79|5449.7|5411.7|5446.79|5408.79|10
1606123280000|2020-11-23 09:21:20|5446.76|5408.76|5445.56|5407.56|5446.76|5408.76|5445.53|5407.53|9
1606123290000|2020-11-23 09:21:30|5445.28|5407.28|5444.21|5406.21|5445.3|5407.3|5444.06|5406.06|9
1606123300000|2020-11-23 09:21:40|5444|5406|5444.53|5406.53|5444.53|5406.53|5444|5406|10
1606123310000|2020-11-23 09:21:50|5444.92|5406.92|5446.05|5408.05|5446.05|5408.05|5444.87|5406.87|9
1606123320000|2020-11-23 09:22:00|5446.45|5408.45|5447.32|5409.32|5447.32|5409.32|5446.45|5408.45|10
1606123330000|2020-11-23 09:22:10|5447.42|5409.42|5447.58|5409.58|5447.93|5409.93|5447.42|5409.42|10
1606123340000|2020-11-23 09:22:20|5447.63|5409.63|5444.13|5406.13|5447.63|5409.63|5444.07|5406.07|10
1606123350000|2020-11-23 09:22:30|5443.89|5405.89|5442.99|5404.99|5443.89|5405.89|5442.92|5404.92|10
1606123360000|2020-11-23 09:22:40|5442.77|5404.77|5440.84|5402.84|5442.77|5404.77|5440.84|5402.84|9
1606123370000|2020-11-23 09:22:50|5440.54|5402.54|5439.14|5401.14|5440.6|5402.6|5439.14|5401.14|10
1606123380000|2020-11-23 09:23:00|5439.49|5401.49|5439.62|5401.62|5439.62|5401.62|5439.22|5401.22|9
1606123390000|2020-11-23 09:23:10|5439.65|5401.65|5441.43|5403.43|5441.43|5403.43|5439.65|5401.65|10
1606123400000|2020-11-23 09:23:20|5441.55|5403.55|5442.78|5404.78|5442.78|5404.78|5441.55|5403.55|10
1606123410000|2020-11-23 09:23:30|5442.86|5404.86|5443.38|5405.38|5443.38|5405.38|5442.78|5404.78|9
1606123420000|2020-11-23 09:23:40|5443.39|5405.39|5442.86|5404.86|5443.72|5405.72|5442.67|5404.67|10
1606123430000|2020-11-23 09:23:50|5442.74|5404.74|5442.74|5404.74|5443|5405|5442.63|5404.63|10
1606123440000|2020-11-23 09:24:00|5442.51|5404.51|5441.65|5403.65|5442.51|5404.51|5441.6|5403.6|10
1606123450000|2020-11-23 09:24:10|5441.38|5403.38|5441.51|5403.51|5441.51|5403.51|5441.17|5403.17|10
1606123460000|2020-11-23 09:24:20|5441.49|5403.49|5442.73|5404.73|5442.73|5404.73|5441.49|5403.49|10
1606123470000|2020-11-23 09:24:30|5442.71|5404.71|5444.29|5406.29|5444.29|5406.29|5442.71|5404.71|10
1606123480000|2020-11-23 09:24:40|5444.37|5406.37|5446.33|5408.33|5446.33|5408.33|5444.37|5406.37|10
1606123490000|2020-11-23 09:24:50|5446.81|5408.81|5447.45|5409.45|5447.73|5409.73|5446.81|5408.81|10
1606123500000|2020-11-23 09:25:00|5447.53|5409.53|5448.01|5410.01|5448.46|5410.46|5447.53|5409.53|10
1606123510000|2020-11-23 09:25:10|5447.96|5409.96|5448.18|5410.18|5448.23|5410.23|5447.61|5409.61|10
1606123520000|2020-11-23 09:25:20|5448.09|5410.09|5447.79|5409.79|5448.53|5410.53|5447.79|5409.79|10
1606123530000|2020-11-23 09:25:30|5447.7|5409.7|5446.39|5408.39|5447.73|5409.73|5446.39|5408.39|10
1606123540000|2020-11-23 09:25:40|5446.15|5408.15|5442.99|5404.99|5446.15|5408.15|5442.99|5404.99|10
1606123550000|2020-11-23 09:25:50|5442.71|5404.71|5440.15|5402.15|5442.71|5404.71|5440.15|5402.15|9
1606123560000|2020-11-23 09:26:00|5439.98|5401.98|5438.9|5400.9|5439.98|5401.98|5438.45|5400.45|10
1606123570000|2020-11-23 09:26:10|5439.07|5401.07|5441.02|5403.02|5441.09|5403.09|5439.07|5401.07|9
1606123580000|2020-11-23 09:26:20|5440.98|5402.98|5440.77|5402.77|5440.98|5402.98|5440.69|5402.69|10
1606123590000|2020-11-23 09:26:30|5440.69|5402.69|5441.79|5403.79|5441.81|5403.81|5440.69|5402.69|9
1606123600000|2020-11-23 09:26:40|5441.88|5403.88|5442.19|5404.19|5442.21|5404.21|5441.52|5403.52|9
1606123610000|2020-11-23 09:26:50|5442.02|5404.02|5441.73|5403.73|5442.13|5404.13|5441.73|5403.73|10
1606123620000|2020-11-23 09:27:00|5441.57|5403.57|5441.93|5403.93|5442.21|5404.21|5441.57|5403.57|10
1606123630000|2020-11-23 09:27:10|5441.96|5403.96|5441.95|5403.95|5442.05|5404.05|5441.73|5403.73|10
1606123640000|2020-11-23 09:27:20|5441.79|5403.79|5442.63|5404.63|5442.63|5404.63|5441.43|5403.43|10
1606123650000|2020-11-23 09:27:30|5443.04|5405.04|5443.33|5405.33|5443.33|5405.33|5442.92|5404.92|10
1606123660000|2020-11-23 09:27:40|5443.43|5405.43|5443.69|5405.69|5443.83|5405.83|5443.43|5405.43|10
1606123670000|2020-11-23 09:27:50|5444.1|5406.1|5445.07|5407.07|5445.07|5407.07|5444.1|5406.1|10
1606123680000|2020-11-23 09:28:00|5445.18|5407.18|5444.91|5406.91|5445.39|5407.39|5444.91|5406.91|9
1606123690000|2020-11-23 09:28:10|5444.92|5406.92|5443.92|5405.92|5444.92|5406.92|5443.92|5405.92|10
1606123700000|2020-11-23 09:28:20|5443.94|5405.94|5442.73|5404.73|5443.94|5405.94|5442.62|5404.62|10
1606123710000|2020-11-23 09:28:30|5442.69|5404.69|5441.24|5403.24|5442.69|5404.69|5441.24|5403.24|10
1606123720000|2020-11-23 09:28:40|5440.7|5402.7|5440.47|5402.47|5440.78|5402.78|5440.47|5402.47|9
1606123730000|2020-11-23 09:28:50|5440.49|5402.49|5441.43|5403.43|5441.43|5403.43|5440.46|5402.46|10
1606123740000|2020-11-23 09:29:00|5441.58|5403.58|5442.45|5404.45|5442.45|5404.45|5441.58|5403.58|10
1606123750000|2020-11-23 09:29:10|5442.57|5404.57|5442.64|5404.64|5442.7|5404.7|5442.49|5404.49|9
1606123760000|2020-11-23 09:29:20|5442.94|5404.94|5443.59|5405.59|5443.61|5405.61|5442.94|5404.94|10
1606123770000|2020-11-23 09:29:30|5443.42|5405.42|5442.67|5404.67|5443.42|5405.42|5442.67|5404.67|9
1606123780000|2020-11-23 09:29:40|5442.69|5404.69|5443.32|5405.32|5443.36|5405.36|5442.69|5404.69|9
1606123790000|2020-11-23 09:29:50|5443.33|5405.33|5443.75|5405.75|5443.75|5405.75|5443.26|5405.26|9
1606123800000|2020-11-23 09:30:00|5444.05|5406.05|5445.23|5407.23|5445.32|5407.32|5444.05|5406.05|10
1606123810000|2020-11-23 09:30:10|5445.22|5407.22|5445.86|5407.86|5445.86|5407.86|5445.22|5407.22|9
1606123820000|2020-11-23 09:30:20|5445.85|5407.85|5446.22|5408.22|5446.36|5408.36|5445.85|5407.85|10
1606123830000|2020-11-23 09:30:30|5446.15|5408.15|5445.76|5407.76|5446.15|5408.15|5445.76|5407.76|9
1606123840000|2020-11-23 09:30:40|5445.66|5407.66|5444.32|5406.32|5445.66|5407.66|5444.27|5406.27|10
1606123850000|2020-11-23 09:30:50|5444.12|5406.12|5442.77|5404.77|5444.12|5406.12|5442.7|5404.7|10
1606123860000|2020-11-23 09:31:00|5442.85|5404.85|5443.1|5405.1|5443.1|5405.1|5442.56|5404.56|10
1606123870000|2020-11-23 09:31:10|5443.18|5405.18|5443.88|5405.88|5443.88|5405.88|5442.92|5404.92|10
1606123880000|2020-11-23 09:31:20|5443.91|5405.91|5445.59|5407.59|5445.59|5407.59|5443.91|5405.91|10
1606123890000|2020-11-23 09:31:30|5445.76|5407.76|5447.53|5409.53|5447.53|5409.53|5445.76|5407.76|10
1606123900000|2020-11-23 09:31:40|5447.74|5409.74|5448.67|5410.67|5448.67|5410.67|5447.74|5409.74|10
1606123910000|2020-11-23 09:31:50|5448.93|5410.93|5451.42|5413.42|5451.43|5413.43|5448.93|5410.93|9
1606123920000|2020-11-23 09:32:00|5451.34|5413.34|5453.66|5415.66|5453.66|5415.66|5451.32|5413.32|10
1606123930000|2020-11-23 09:32:10|5454.3|5416.3|5457.06|5419.06|5457.09|5419.09|5454.3|5416.3|10
1606123940000|2020-11-23 09:32:20|5457.63|5419.63|5459.33|5421.33|5459.33|5421.33|5457.53|5419.53|10
1606123950000|2020-11-23 09:32:30|5459.47|5421.47|5461.21|5423.21|5461.22|5423.22|5459.47|5421.47|10
1606123960000|2020-11-23 09:32:40|5461.24|5423.24|5464.15|5426.15|5464.15|5426.15|5461.24|5423.24|10
1606123970000|2020-11-23 09:32:50|5464.64|5426.64|5464.16|5426.16|5465.3|5427.3|5464.16|5426.16|10
1606123980000|2020-11-23 09:33:00|5464.09|5426.09|5463.97|5425.97|5464.09|5426.09|5463.31|5425.31|10
1606123990000|2020-11-23 09:33:10|5464.18|5426.18|5463.29|5425.29|5464.64|5426.64|5463.27|5425.27|10
1606124000000|2020-11-23 09:33:20|5463.08|5425.08|5461.4|5423.4|5463.1|5425.1|5461.08|5423.08|10
1606124010000|2020-11-23 09:33:30|5461.48|5423.48|5460.87|5422.87|5461.48|5423.48|5460.37|5422.37|10
1606124020000|2020-11-23 09:33:40|5460.96|5422.96|5461.33|5423.33|5461.33|5423.33|5460.31|5422.31|10
1606124030000|2020-11-23 09:33:50|5461.04|5423.04|5462.58|5424.58|5462.58|5424.58|5461.04|5423.04|10
1606124040000|2020-11-23 09:34:00|5463.1|5425.1|5465.47|5427.47|5465.6|5427.6|5463.1|5425.1|10
1606124050000|2020-11-23 09:34:10|5465.69|5427.69|5467.06|5429.06|5467.06|5429.06|5465.58|5427.58|10
1606124060000|2020-11-23 09:34:20|5467.23|5429.23|5470.68|5432.68|5470.68|5432.68|5467.23|5429.23|10
1606124070000|2020-11-23 09:34:30|5471.16|5433.16|5472.88|5434.88|5472.88|5434.88|5471.16|5433.16|10
1606124080000|2020-11-23 09:34:40|5473.31|5435.31|5471.11|5433.11|5473.31|5435.31|5471.11|5433.11|10
1606124090000|2020-11-23 09:34:50|5470.8|5432.8|5470.38|5432.38|5470.8|5432.8|5470.2|5432.2|10
1606124100000|2020-11-23 09:35:00|5470.61|5432.61|5472.77|5434.77|5472.77|5434.77|5470.5|5432.5|9
1606124110000|2020-11-23 09:35:10|5472.83|5434.83|5472.83|5434.83|5473.18|5435.18|5472.66|5434.66|10
1606124120000|2020-11-23 09:35:20|5472.78|5434.78|5471.84|5433.84|5472.78|5434.78|5471.65|5433.65|10
1606124130000|2020-11-23 09:35:30|5471.88|5433.88|5472.56|5434.56|5472.56|5434.56|5471.61|5433.61|10
1606124140000|2020-11-23 09:35:40|5472.32|5434.32|5473.51|5435.51|5473.51|5435.51|5472.29|5434.29|10
1606124150000|2020-11-23 09:35:50|5473.56|5435.56|5475.88|5437.88|5475.88|5437.88|5473.56|5435.56|10
1606124160000|2020-11-23 09:36:00|5476.15|5438.15|5477.91|5439.91|5477.91|5439.91|5476.15|5438.15|10
1606124170000|2020-11-23 09:36:10|5477.7|5439.7|5478.31|5440.31|5478.31|5440.31|5477.65|5439.65|10
1606124180000|2020-11-23 09:36:20|5478.33|5440.33|5479.84|5441.84|5479.84|5441.84|5478.33|5440.33|10
1606124190000|2020-11-23 09:36:30|5480.08|5442.08|5480.53|5442.53|5480.81|5442.81|5480.08|5442.08|10
1606124200000|2020-11-23 09:36:40|5480.55|5442.55|5479.21|5441.21|5480.55|5442.55|5479.21|5441.21|9
1606124210000|2020-11-23 09:36:50|5478.91|5440.91|5479.86|5441.86|5479.86|5441.86|5478.54|5440.54|10
1606124220000|2020-11-23 09:37:00|5480.14|5442.14|5480.26|5442.26|5480.64|5442.64|5480.07|5442.07|10
1606124230000|2020-11-23 09:37:10|5480.31|5442.31|5481.49|5443.49|5481.49|5443.49|5480.31|5442.31|10
1606124240000|2020-11-23 09:37:20|5481.61|5443.61|5481.68|5443.68|5481.84|5443.84|5481.23|5443.23|9
1606124250000|2020-11-23 09:37:30|5481.72|5443.72|5482.8|5444.8|5483.18|5445.18|5481.66|5443.66|10
1606124260000|2020-11-23 09:37:40|5483.22|5445.22|5484.92|5446.92|5484.92|5446.92|5483.07|5445.07|10
1606124270000|2020-11-23 09:37:50|5485.11|5447.11|5485.15|5447.15|5485.9|5447.9|5485.11|5447.11|10
1606124280000|2020-11-23 09:38:00|5484.71|5446.71|5482.45|5444.45|5484.71|5446.71|5482.45|5444.45|10
1606124290000|2020-11-23 09:38:10|5482.31|5444.31|5481.47|5443.47|5482.31|5444.31|5481.33|5443.33|10
1606124300000|2020-11-23 09:38:20|5481.24|5443.24|5480.82|5442.82|5481.29|5443.29|5480.81|5442.81|10
1606124310000|2020-11-23 09:38:30|5480.68|5442.68|5479.79|5441.79|5480.68|5442.68|5479.59|5441.59|10
1606124320000|2020-11-23 09:38:40|5479.76|5441.76|5477.59|5439.59|5479.76|5441.76|5477.59|5439.59|9
1606124330000|2020-11-23 09:38:50|5477.45|5439.45|5476.68|5438.68|5477.45|5439.45|5475.92|5437.92|10
1606124340000|2020-11-23 09:39:00|5476.86|5438.86|5479.8|5441.8|5480.04|5442.04|5476.86|5438.86|10
1606124350000|2020-11-23 09:39:10|5479.91|5441.91|5482.18|5444.18|5482.18|5444.18|5479.91|5441.91|10
1606124360000|2020-11-23 09:39:20|5482.58|5444.58|5483.38|5445.38|5483.53|5445.53|5482.58|5444.58|10
1606124370000|2020-11-23 09:39:30|5483.65|5445.65|5484.44|5446.44|5484.63|5446.63|5483.65|5445.65|10
1606124380000|2020-11-23 09:39:40|5484.34|5446.34|5484.28|5446.28|5484.86|5446.86|5484.26|5446.26|10
1606124390000|2020-11-23 09:39:50|5483.69|5445.69|5480.91|5442.91|5484.03|5446.03|5480.91|5442.91|10
1606124400000|2020-11-23 09:40:00|5480.84|5442.84|5480.11|5442.11|5480.92|5442.92|5480.11|5442.11|10
1606124410000|2020-11-23 09:40:10|5479.71|5441.71|5478.99|5440.99|5479.71|5441.71|5478.99|5440.99|9
1606124420000|2020-11-23 09:40:20|5479.36|5441.36|5480.59|5442.59|5480.74|5442.74|5479.36|5441.36|10
1606124430000|2020-11-23 09:40:30|5480.84|5442.84|5481.73|5443.73|5481.73|5443.73|5480.84|5442.84|10
1606124440000|2020-11-23 09:40:40|5481.77|5443.77|5483.24|5445.24|5483.24|5445.24|5481.75|5443.75|10
1606124450000|2020-11-23 09:40:50|5482.89|5444.89|5483.65|5445.65|5483.65|5445.65|5482.89|5444.89|10
1606124460000|2020-11-23 09:41:00|5483.41|5445.41|5484|5446|5484.58|5446.58|5483.38|5445.38|10
1606124470000|2020-11-23 09:41:10|5484.08|5446.08|5484.39|5446.39|5484.86|5446.86|5484.08|5446.08|10
1606124480000|2020-11-23 09:41:20|5484.53|5446.53|5484.82|5446.82|5484.82|5446.82|5484.53|5446.53|9
1606124490000|2020-11-23 09:41:30|5484.66|5446.66|5485.11|5447.11|5485.11|5447.11|5484.66|5446.66|9
1606124500000|2020-11-23 09:41:40|5485.41|5447.41|5485.65|5447.65|5485.82|5447.82|5485.32|5447.32|10
1606124510000|2020-11-23 09:41:50|5485.59|5447.59|5485.92|5447.92|5485.94|5447.94|5485.56|5447.56|10
1606124520000|2020-11-23 09:42:00|5485.71|5447.71|5483.9|5445.9|5485.71|5447.71|5483.9|5445.9|10
1606124530000|2020-11-23 09:42:10|5483.48|5445.48|5481.57|5443.57|5483.48|5445.48|5481.57|5443.57|10
1606124540000|2020-11-23 09:42:20|5481.36|5443.36|5481.25|5443.25|5481.56|5443.56|5481.15|5443.15|9
1606124550000|2020-11-23 09:42:30|5481.28|5443.28|5480.21|5442.21|5481.28|5443.28|5479.57|5441.57|9
1606124560000|2020-11-23 09:42:40|5480.14|5442.14|5479.57|5441.57|5480.14|5442.14|5479.57|5441.57|10
1606124570000|2020-11-23 09:42:50|5479.48|5441.48|5477.35|5439.35|5479.94|5441.94|5477.35|5439.35|10
1606124580000|2020-11-23 09:43:00|5477.12|5439.12|5475.69|5437.69|5477.12|5439.12|5475.24|5437.24|9
1606124590000|2020-11-23 09:43:10|5475.83|5437.83|5476.43|5438.43|5476.49|5438.49|5475.83|5437.83|10
1606124600000|2020-11-23 09:43:20|5476.51|5438.51|5478.31|5440.31|5478.34|5440.34|5476.51|5438.51|9
1606124610000|2020-11-23 09:43:30|5478.33|5440.33|5478.46|5440.46|5478.47|5440.47|5478.16|5440.16|10
1606124620000|2020-11-23 09:43:40|5478.42|5440.42|5479.99|5441.99|5479.99|5441.99|5478.42|5440.42|9
1606124630000|2020-11-23 09:43:50|5479.82|5441.82|5480.79|5442.79|5480.79|5442.79|5479.82|5441.82|10
1606124640000|2020-11-23 09:44:00|5480.9|5442.9|5482.14|5444.14|5482.14|5444.14|5480.9|5442.9|10
1606124650000|2020-11-23 09:44:10|5482.38|5444.38|5482.75|5444.75|5482.95|5444.95|5482.38|5444.38|10
1606124660000|2020-11-23 09:44:20|5482.56|5444.56|5483|5445|5483|5445|5482.55|5444.55|10
1606124670000|2020-11-23 09:44:30|5483.2|5445.2|5483.84|5445.84|5483.84|5445.84|5483.02|5445.02|10
1606124680000|2020-11-23 09:44:40|5484.12|5446.12|5485.77|5447.77|5485.77|5447.77|5484.12|5446.12|10
1606124690000|2020-11-23 09:44:50|5486.07|5448.07|5486.85|5448.85|5486.85|5448.85|5486|5448|9
1606124700000|2020-11-23 09:45:00|5487.01|5449.01|5488.48|5450.48|5488.48|5450.48|5486.94|5448.94|10
1606124710000|2020-11-23 09:45:10|5488.61|5450.61|5488.83|5450.83|5489.1|5451.1|5488.61|5450.61|10
1606124720000|2020-11-23 09:45:20|5488.62|5450.62|5489.66|5451.66|5489.75|5451.75|5488.62|5450.62|9
1606124730000|2020-11-23 09:45:30|5489.72|5451.72|5490.16|5452.16|5490.16|5452.16|5489.71|5451.71|10
1606124740000|2020-11-23 09:45:40|5490.38|5452.38|5491.99|5453.99|5492.26|5454.26|5490.38|5452.38|10
1606124750000|2020-11-23 09:45:50|5491.9|5453.9|5490.55|5452.55|5491.9|5453.9|5490.55|5452.55|10
1606124760000|2020-11-23 09:46:00|5490.59|5452.59|5490.25|5452.25|5490.87|5452.87|5490.25|5452.25|10
1606124770000|2020-11-23 09:46:10|5490.44|5452.44|5489.01|5451.01|5490.44|5452.44|5489.01|5451.01|10
1606124780000|2020-11-23 09:46:20|5489|5451|5488.35|5450.35|5489|5451|5488.34|5450.34|10
1606124790000|2020-11-23 09:46:30|5488.45|5450.45|5482.01|5444.01|5488.45|5450.45|5482.01|5444.01|10
1606124800000|2020-11-23 09:46:40|5482.02|5444.02|5479.32|5441.32|5482.02|5444.02|5479.32|5441.32|10
1606124810000|2020-11-23 09:46:50|5479.23|5441.23|5475.37|5437.37|5479.23|5441.23|5475.37|5437.37|10
1606124820000|2020-11-23 09:47:00|5474.78|5436.78|5471.58|5433.58|5474.84|5436.84|5471.58|5433.58|10
1606124830000|2020-11-23 09:47:10|5471.81|5433.81|5472.73|5434.73|5472.74|5434.74|5471.81|5433.81|10
1606124840000|2020-11-23 09:47:20|5472.72|5434.72|5471.75|5433.75|5473.09|5435.09|5471.42|5433.42|10
1606124850000|2020-11-23 09:47:30|5471.64|5433.64|5472.52|5434.52|5472.84|5434.84|5471.14|5433.14|10
1606124860000|2020-11-23 09:47:40|5472.38|5434.38|5471.4|5433.4|5472.38|5434.38|5471.37|5433.37|10
1606124870000|2020-11-23 09:47:50|5471.35|5433.35|5472.51|5434.51|5472.51|5434.51|5471.22|5433.22|10
1606124880000|2020-11-23 09:48:00|5472.49|5434.49|5472.84|5434.84|5473.07|5435.07|5472.49|5434.49|9
1606124890000|2020-11-23 09:48:10|5473.18|5435.18|5474.72|5436.72|5474.72|5436.72|5473.17|5435.17|9
1606124900000|2020-11-23 09:48:20|5474.51|5436.51|5474.35|5436.35|5474.71|5436.71|5474.35|5436.35|10
1606124910000|2020-11-23 09:48:30|5474.29|5436.29|5473.98|5435.98|5474.29|5436.29|5473.98|5435.98|8
1606124920000|2020-11-23 09:48:40|5473.75|5435.75|5470.4|5432.4|5473.9|5435.9|5470.4|5432.4|10
1606124930000|2020-11-23 09:48:50|5469.83|5431.83|5467.02|5429.02|5469.83|5431.83|5466.96|5428.96|10
1606124940000|2020-11-23 09:49:00|5466.64|5428.64|5463.77|5425.77|5466.64|5428.64|5463.77|5425.77|10
1606124950000|2020-11-23 09:49:10|5463.71|5425.71|5462.24|5424.24|5463.71|5425.71|5462.24|5424.24|10
1606124960000|2020-11-23 09:49:20|5462.22|5424.22|5461.93|5423.93|5462.22|5424.22|5461.6|5423.6|10
1606124970000|2020-11-23 09:49:30|5461.86|5423.86|5463.31|5425.31|5463.31|5425.31|5461.86|5423.86|10
1606124980000|2020-11-23 09:49:40|5463.12|5425.12|5462.97|5424.97|5463.38|5425.38|5462.72|5424.72|10
1606124990000|2020-11-23 09:49:50|5463.03|5425.03|5462.04|5424.04|5463.12|5425.12|5462.04|5424.04|10
1606125000000|2020-11-23 09:50:00|5462.06|5424.06|5462.86|5424.86|5462.86|5424.86|5461.96|5423.96|9
1606125010000|2020-11-23 09:50:10|5462.79|5424.79|5462.98|5424.98|5463.13|5425.13|5462.69|5424.69|9
1606125020000|2020-11-23 09:50:20|5462.92|5424.92|5462.85|5424.85|5463.02|5425.02|5462.35|5424.35|10
1606125030000|2020-11-23 09:50:30|5463.1|5425.1|5464.61|5426.61|5464.72|5426.72|5463.1|5425.1|9
1606125040000|2020-11-23 09:50:40|5464.22|5426.22|5464.75|5426.75|5464.75|5426.75|5464.22|5426.22|10
1606125050000|2020-11-23 09:50:50|5464.68|5426.68|5466.49|5428.49|5466.49|5428.49|5464.68|5426.68|10
1606125060000|2020-11-23 09:51:00|5466.43|5428.43|5468.64|5430.64|5468.64|5430.64|5466.43|5428.43|10
1606125070000|2020-11-23 09:51:10|5468.69|5430.69|5468.81|5430.81|5468.82|5430.82|5468.37|5430.37|9
1606125080000|2020-11-23 09:51:20|5468.85|5430.85|5467.2|5429.2|5468.85|5430.85|5467.2|5429.2|10
1606125090000|2020-11-23 09:51:30|5467.26|5429.26|5467.09|5429.09|5467.26|5429.26|5466.65|5428.65|10
1606125100000|2020-11-23 09:51:40|5467.06|5429.06|5465.88|5427.88|5467.06|5429.06|5465.88|5427.88|10
1606125110000|2020-11-23 09:51:50|5465.74|5427.74|5465.35|5427.35|5465.74|5427.74|5465.01|5427.01|10
1606125120000|2020-11-23 09:52:00|5465.48|5427.48|5466.16|5428.16|5466.16|5428.16|5465.48|5427.48|9
1606125130000|2020-11-23 09:52:10|5466.18|5428.18|5465.68|5427.68|5466.85|5428.85|5465.68|5427.68|10
1606125140000|2020-11-23 09:52:20|5465.61|5427.61|5465.58|5427.58|5465.89|5427.89|5465.39|5427.39|10
1606125150000|2020-11-23 09:52:30|5465.15|5427.15|5464.08|5426.08|5465.15|5427.15|5464.08|5426.08|9
1606125160000|2020-11-23 09:52:40|5464.02|5426.02|5463.23|5425.23|5464.13|5426.13|5463.23|5425.23|10
1606125170000|2020-11-23 09:52:50|5463.62|5425.62|5463.93|5425.93|5464|5426|5463.62|5425.62|10
1606125180000|2020-11-23 09:53:00|5464.15|5426.15|5464.73|5426.73|5464.73|5426.73|5463.98|5425.98|10
1606125190000|2020-11-23 09:53:10|5464.82|5426.82|5465.75|5427.75|5465.75|5427.75|5464.82|5426.82|8
1606125200000|2020-11-23 09:53:20|5465.72|5427.72|5465.34|5427.34|5465.83|5427.83|5465.34|5427.34|10
1606125210000|2020-11-23 09:53:30|5465.31|5427.31|5465.27|5427.27|5465.59|5427.59|5465.16|5427.16|10
1606125220000|2020-11-23 09:53:40|5465.25|5427.25|5464.63|5426.63|5465.25|5427.25|5464.56|5426.56|9
1606125230000|2020-11-23 09:53:50|5464.77|5426.77|5465.71|5427.71|5465.71|5427.71|5464.49|5426.49|10
1606125240000|2020-11-23 09:54:00|5466.24|5428.24|5468.28|5430.28|5468.28|5430.28|5466.24|5428.24|10
1606125250000|2020-11-23 09:54:10|5468.31|5430.31|5469.6|5431.6|5469.7|5431.7|5468.3|5430.3|10
1606125260000|2020-11-23 09:54:20|5469.58|5431.58|5469.63|5431.63|5469.9|5431.9|5469.52|5431.52|10
1606125270000|2020-11-23 09:54:30|5469.46|5431.46|5469.42|5431.42|5469.46|5431.46|5469.11|5431.11|10
1606125280000|2020-11-23 09:54:40|5469.8|5431.8|5469.94|5431.94|5469.94|5431.94|5469.45|5431.45|10
1606125290000|2020-11-23 09:54:50|5469.85|5431.85|5470.59|5432.59|5470.59|5432.59|5469.81|5431.81|10
1606125300000|2020-11-23 09:55:00|5470.7|5432.7|5471.09|5433.09|5471.09|5433.09|5470.61|5432.61|10
1606125310000|2020-11-23 09:55:10|5471.02|5433.02|5471.38|5433.38|5471.38|5433.38|5471.02|5433.02|8
1606125320000|2020-11-23 09:55:20|5471.37|5433.37|5471.79|5433.79|5471.79|5433.79|5471.32|5433.32|10
1606125330000|2020-11-23 09:55:30|5471.94|5433.94|5470.57|5432.57|5471.94|5433.94|5470.57|5432.57|10
1606125340000|2020-11-23 09:55:40|5470.52|5432.52|5468.37|5430.37|5470.52|5432.52|5468.37|5430.37|10
1606125350000|2020-11-23 09:55:50|5468.38|5430.38|5468.15|5430.15|5468.38|5430.38|5468.11|5430.11|10
1606125360000|2020-11-23 09:56:00|5468.12|5430.12|5467.29|5429.29|5468.16|5430.16|5467.29|5429.29|9
1606125370000|2020-11-23 09:56:10|5467.16|5429.16|5466.17|5428.17|5467.16|5429.16|5466.17|5428.17|10
1606125380000|2020-11-23 09:56:20|5466.22|5428.22|5466.9|5428.9|5467|5429|5466.22|5428.22|10
1606125390000|2020-11-23 09:56:30|5466.89|5428.89|5466.81|5428.81|5466.95|5428.95|5466.81|5428.81|10
1606125400000|2020-11-23 09:56:40|5466.75|5428.75|5466.33|5428.33|5466.75|5428.75|5466.33|5428.33|9
1606125410000|2020-11-23 09:56:50|5466.32|5428.32|5466.03|5428.03|5466.42|5428.42|5465.95|5427.95|10
1606125420000|2020-11-23 09:57:00|5466.15|5428.15|5466.74|5428.74|5466.78|5428.78|5466.15|5428.15|10
1606125430000|2020-11-23 09:57:10|5466.75|5428.75|5466.32|5428.32|5466.82|5428.82|5466.2|5428.2|10
1606125440000|2020-11-23 09:57:20|5466.17|5428.17|5466.85|5428.85|5466.85|5428.85|5466.17|5428.17|10
1606125450000|2020-11-23 09:57:30|5466.99|5428.99|5469.13|5431.13|5469.13|5431.13|5466.99|5428.99|10
1606125460000|2020-11-23 09:57:40|5469.42|5431.42|5469.41|5431.41|5469.51|5431.51|5469.26|5431.26|10
1606125470000|2020-11-23 09:57:50|5469.95|5431.95|5471.35|5433.35|5471.35|5433.35|5469.95|5431.95|10
1606125480000|2020-11-23 09:58:00|5471.33|5433.33|5472.46|5434.46|5472.6|5434.6|5471.07|5433.07|10
1606125490000|2020-11-23 09:58:10|5472.5|5434.5|5474.4|5436.4|5474.4|5436.4|5472.5|5434.5|10
1606125500000|2020-11-23 09:58:20|5474.73|5436.73|5476.62|5438.62|5476.62|5438.62|5474.73|5436.73|10
1606125510000|2020-11-23 09:58:30|5476.44|5438.44|5477.32|5439.32|5477.41|5439.41|5476.44|5438.44|10
1606125520000|2020-11-23 09:58:40|5477.37|5439.37|5478.91|5440.91|5478.91|5440.91|5477.34|5439.34|9
1606125530000|2020-11-23 09:58:50|5478.85|5440.85|5479.72|5441.72|5479.72|5441.72|5478.85|5440.85|10
1606125540000|2020-11-23 09:59:00|5479.85|5441.85|5480.63|5442.63|5480.68|5442.68|5479.85|5441.85|10
1606125550000|2020-11-23 09:59:10|5480.71|5442.71|5480.81|5442.81|5480.81|5442.81|5480.47|5442.47|10
1606125560000|2020-11-23 09:59:20|5481.11|5443.11|5480.07|5442.07|5481.4|5443.4|5480.07|5442.07|10
1606125570000|2020-11-23 09:59:30|5479.41|5441.41|5479.1|5441.1|5479.41|5441.41|5478.53|5440.53|10
1606125580000|2020-11-23 09:59:40|5479.14|5441.14|5478.72|5440.72|5479.22|5441.22|5478.72|5440.72|9
1606125590000|2020-11-23 09:59:50|5478.6|5440.6|5477.73|5439.73|5478.6|5440.6|5477.48|5439.48|10
1606125600000|2020-11-23 10:00:00|5477.87|5439.87|5478.01|5440.01|5478.01|5440.01|5476.95|5438.95|10
1606125610000|2020-11-23 10:00:10|5478.26|5440.26|5479.11|5441.11|5479.11|5441.11|5478.26|5440.26|10
1606125620000|2020-11-23 10:00:20|5479.06|5441.06|5479.71|5441.71|5479.71|5441.71|5478.79|5440.79|10
1606125630000|2020-11-23 10:00:30|5479.54|5441.54|5481.87|5443.87|5482.18|5444.18|5479.54|5441.54|10
1606125640000|2020-11-23 10:00:40|5481.95|5443.95|5481.87|5443.87|5482.43|5444.43|5481.45|5443.45|10
1606125650000|2020-11-23 10:00:50|5481.83|5443.83|5482.63|5444.63|5482.63|5444.63|5481.83|5443.83|10
1606125660000|2020-11-23 10:01:00|5482.52|5444.52|5482.9|5444.9|5483.49|5445.49|5482.52|5444.52|10
1606125670000|2020-11-23 10:01:10|5483.11|5445.11|5483.5|5445.5|5483.77|5445.77|5483.11|5445.11|10
1606125680000|2020-11-23 10:01:20|5483.44|5445.44|5481.41|5443.41|5483.44|5445.44|5481.41|5443.41|10
1606125690000|2020-11-23 10:01:30|5481.29|5443.29|5484.41|5446.41|5484.41|5446.41|5481.1|5443.1|10
1606125700000|2020-11-23 10:01:40|5484.71|5446.71|5484.55|5446.55|5485.06|5447.06|5484.53|5446.53|9
1606125710000|2020-11-23 10:01:50|5484.73|5446.73|5484.16|5446.16|5484.92|5446.92|5484.16|5446.16|10
1606125720000|2020-11-23 10:02:00|5484.03|5446.03|5482.25|5444.25|5484.03|5446.03|5482.25|5444.25|10
1606125730000|2020-11-23 10:02:10|5482.39|5444.39|5479.26|5441.26|5482.39|5444.39|5479.26|5441.26|10
1606125740000|2020-11-23 10:02:20|5478.79|5440.79|5477.99|5439.99|5479.16|5441.16|5477.99|5439.99|9
1606125750000|2020-11-23 10:02:30|5477.52|5439.52|5474.25|5436.25|5477.52|5439.52|5474.25|5436.25|10
1606125760000|2020-11-23 10:02:40|5474.36|5436.36|5472.57|5434.57|5474.36|5436.36|5472.57|5434.57|10
1606125770000|2020-11-23 10:02:50|5472.53|5434.53|5470.9|5432.9|5472.6|5434.6|5470.9|5432.9|10
1606125780000|2020-11-23 10:03:00|5470.54|5432.54|5470.67|5432.67|5470.71|5432.71|5470.49|5432.49|10
1606125790000|2020-11-23 10:03:10|5470.38|5432.38|5469.04|5431.04|5470.38|5432.38|5469.04|5431.04|10
1606125800000|2020-11-23 10:03:20|5468.98|5430.98|5465.93|5427.93|5468.98|5430.98|5465.93|5427.93|10
1606125810000|2020-11-23 10:03:30|5465.6|5427.6|5464|5426|5465.6|5427.6|5464|5426|10
1606125820000|2020-11-23 10:03:40|5463.46|5425.46|5462.84|5424.84|5463.64|5425.64|5462.84|5424.84|10
1606125830000|2020-11-23 10:03:50|5462.65|5424.65|5462.46|5424.46|5463.19|5425.19|5462.46|5424.46|9
1606125840000|2020-11-23 10:04:00|5462.38|5424.38|5460.92|5422.92|5462.38|5424.38|5460.66|5422.66|10
1606125850000|2020-11-23 10:04:10|5460.67|5422.67|5461.21|5423.21|5461.55|5423.55|5460.13|5422.13|10
1606125860000|2020-11-23 10:04:20|5461.29|5423.29|5461.73|5423.73|5461.73|5423.73|5460.92|5422.92|10
1606125870000|2020-11-23 10:04:30|5461.97|5423.97|5463|5425|5463|5425|5461.97|5423.97|10
1606125880000|2020-11-23 10:04:40|5462.87|5424.87|5461.94|5423.94|5462.87|5424.87|5461.94|5423.94|10
1606125890000|2020-11-23 10:04:50|5461.86|5423.86|5460.1|5422.1|5461.86|5423.86|5460|5422|10
1606125900000|2020-11-23 10:05:00|5459.8|5421.8|5459.15|5421.15|5459.8|5421.8|5459.15|5421.15|10
1606125910000|2020-11-23 10:05:10|5459.07|5421.07|5458.76|5420.76|5459.07|5421.07|5458.4|5420.4|10
1606125920000|2020-11-23 10:05:20|5458.54|5420.54|5457.74|5419.74|5458.54|5420.54|5457.74|5419.74|10
1606125930000|2020-11-23 10:05:30|5457.13|5419.13|5455.38|5417.38|5457.13|5419.13|5455.38|5417.38|10
1606125940000|2020-11-23 10:05:40|5455.45|5417.45|5452.76|5414.76|5455.45|5417.45|5452.76|5414.76|10
1606125950000|2020-11-23 10:05:50|5452.69|5414.69|5451.67|5413.67|5453.19|5415.19|5451.67|5413.67|10
1606125960000|2020-11-23 10:06:00|5451.12|5413.12|5450.76|5412.76|5451.26|5413.26|5450.11|5412.11|10
1606125970000|2020-11-23 10:06:10|5450.93|5412.93|5452.76|5414.76|5452.76|5414.76|5450.93|5412.93|9
1606125980000|2020-11-23 10:06:20|5452.86|5414.86|5454.04|5416.04|5454.4|5416.4|5452.86|5414.86|9
1606125990000|2020-11-23 10:06:30|5454.14|5416.14|5455.29|5417.29|5455.29|5417.29|5454.05|5416.05|10
1606126000000|2020-11-23 10:06:40|5455.04|5417.04|5455.22|5417.22|5455.22|5417.22|5454.84|5416.84|10
1606126010000|2020-11-23 10:06:50|5455.33|5417.33|5456.57|5418.57|5456.57|5418.57|5455.33|5417.33|10
1606126020000|2020-11-23 10:07:00|5456.74|5418.74|5457.8|5419.8|5457.8|5419.8|5456.74|5418.74|10
1606126030000|2020-11-23 10:07:10|5458.22|5420.22|5458.17|5420.17|5458.45|5420.45|5458.08|5420.08|10
1606126040000|2020-11-23 10:07:20|5458.21|5420.21|5458.45|5420.45|5458.62|5420.62|5458.06|5420.06|10
1606126050000|2020-11-23 10:07:30|5458.73|5420.73|5460.48|5422.48|5460.48|5422.48|5458.73|5420.73|10
1606126060000|2020-11-23 10:07:40|5460.87|5422.87|5462.12|5424.12|5462.12|5424.12|5460.87|5422.87|9
1606126070000|2020-11-23 10:07:50|5462.06|5424.06|5462.65|5424.65|5463.68|5425.68|5462.06|5424.06|10
1606126080000|2020-11-23 10:08:00|5462.47|5424.47|5461.4|5423.4|5462.5|5424.5|5461.1|5423.1|10
1606126090000|2020-11-23 10:08:10|5460.95|5422.95|5462.08|5424.08|5462.08|5424.08|5460.91|5422.91|10
1606126100000|2020-11-23 10:08:20|5462.52|5424.52|5462.07|5424.07|5462.52|5424.52|5462.05|5424.05|10
1606126110000|2020-11-23 10:08:30|5461.98|5423.98|5460.01|5422.01|5462|5424|5460.01|5422.01|10
1606126120000|2020-11-23 10:08:40|5459.6|5421.6|5458.76|5420.76|5459.6|5421.6|5458.2|5420.2|10
1606126130000|2020-11-23 10:08:50|5458.87|5420.87|5457.34|5419.34|5458.87|5420.87|5457.34|5419.34|10
1606126140000|2020-11-23 10:09:00|5457.2|5419.2|5455.38|5417.38|5457.2|5419.2|5455.38|5417.38|10
1606126150000|2020-11-23 10:09:10|5455.26|5417.26|5455.05|5417.05|5455.36|5417.36|5455.05|5417.05|10
1606126160000|2020-11-23 10:09:20|5455.03|5417.03|5455.69|5417.69|5455.69|5417.69|5454.6|5416.6|10
1606126170000|2020-11-23 10:09:30|5455.86|5417.86|5454.34|5416.34|5455.99|5417.99|5454.34|5416.34|10
1606126180000|2020-11-23 10:09:40|5454.17|5416.17|5453.33|5415.33|5454.17|5416.17|5453.33|5415.33|9
1606126190000|2020-11-23 10:09:50|5453.15|5415.15|5452.55|5414.55|5453.15|5415.15|5452.35|5414.35|10
1606126200000|2020-11-23 10:10:00|5452.65|5414.65|5454.02|5416.02|5454.02|5416.02|5452.65|5414.65|9
1606126210000|2020-11-23 10:10:10|5454.49|5416.49|5455.33|5417.33|5455.58|5417.58|5454.49|5416.49|9
1606126220000|2020-11-23 10:10:20|5455.32|5417.32|5454.77|5416.77|5455.32|5417.32|5454.77|5416.77|9
1606126230000|2020-11-23 10:10:30|5455.1|5417.1|5454.27|5416.27|5455.22|5417.22|5454.27|5416.27|10
1606126240000|2020-11-23 10:10:40|5454.36|5416.36|5453.96|5415.96|5454.36|5416.36|5453.39|5415.39|10
1606126250000|2020-11-23 10:10:50|5453.85|5415.85|5450.38|5412.38|5453.85|5415.85|5450.38|5412.38|10
1606126260000|2020-11-23 10:11:00|5449.08|5411.08|5446.44|5408.44|5449.08|5411.08|5445.25|5407.25|10
1606126270000|2020-11-23 10:11:10|5446.39|5408.39|5447.23|5409.23|5447.81|5409.81|5446.39|5408.39|10
1606126280000|2020-11-23 10:11:20|5447.31|5409.31|5447.46|5409.46|5447.65|5409.65|5446.99|5408.99|10
1606126290000|2020-11-23 10:11:30|5447.49|5409.49|5447.19|5409.19|5447.62|5409.62|5446.94|5408.94|10
1606126300000|2020-11-23 10:11:40|5447.23|5409.23|5445.83|5407.83|5447.23|5409.23|5445.83|5407.83|10
1606126310000|2020-11-23 10:11:50|5445.99|5407.99|5448.09|5410.09|5448.09|5410.09|5445.99|5407.99|10
1606126320000|2020-11-23 10:12:00|5448.04|5410.04|5447.27|5409.27|5448.13|5410.13|5447.27|5409.27|10
1606126330000|2020-11-23 10:12:10|5446.1|5408.1|5445.84|5407.84|5446.1|5408.1|5445.58|5407.58|9
1606126340000|2020-11-23 10:12:20|5445.8|5407.8|5444.83|5406.83|5445.8|5407.8|5444.83|5406.83|9
1606126350000|2020-11-23 10:12:30|5444.62|5406.62|5445.58|5407.58|5445.58|5407.58|5444.34|5406.34|10
1606126360000|2020-11-23 10:12:40|5445.53|5407.53|5447.05|5409.05|5447.05|5409.05|5445.31|5407.31|10
1606126370000|2020-11-23 10:12:50|5447.06|5409.06|5445.7|5407.7|5447.37|5409.37|5445.7|5407.7|10
1606126380000|2020-11-23 10:13:00|5445.51|5407.51|5443.05|5405.05|5445.51|5407.51|5443.05|5405.05|9
1606126390000|2020-11-23 10:13:10|5443.15|5405.15|5442.87|5404.87|5443.19|5405.19|5442.48|5404.48|10
1606126400000|2020-11-23 10:13:20|5442.91|5404.91|5443.01|5405.01|5443.21|5405.21|5442.81|5404.81|10
1606126410000|2020-11-23 10:13:30|5443.52|5405.52|5445.36|5407.36|5445.36|5407.36|5443.52|5405.52|10
1606126420000|2020-11-23 10:13:40|5445.42|5407.42|5447.09|5409.09|5447.09|5409.09|5445.42|5407.42|10
1606126430000|2020-11-23 10:13:50|5447.04|5409.04|5447.11|5409.11|5447.26|5409.26|5446.98|5408.98|9
1606126440000|2020-11-23 10:14:00|5447.09|5409.09|5446.29|5408.29|5447.09|5409.09|5446.29|5408.29|10
1606126450000|2020-11-23 10:14:10|5446.33|5408.33|5447.78|5409.78|5447.78|5409.78|5446.33|5408.33|10
1606126460000|2020-11-23 10:14:20|5447.85|5409.85|5449.06|5411.06|5449.11|5411.11|5447.85|5409.85|10
1606126470000|2020-11-23 10:14:30|5449.04|5411.04|5448.58|5410.58|5449.05|5411.05|5448.58|5410.58|8
1606126480000|2020-11-23 10:14:40|5448.67|5410.67|5448.67|5410.67|5448.67|5410.67|5448.03|5410.03|10
1606126490000|2020-11-23 10:14:50|5448.69|5410.69|5450.15|5412.15|5450.15|5412.15|5448.69|5410.69|10
1606126500000|2020-11-23 10:15:00|5450.18|5412.18|5451.67|5413.67|5451.67|5413.67|5450.18|5412.18|10
1606126510000|2020-11-23 10:15:10|5451.69|5413.69|5449.99|5411.99|5451.69|5413.69|5449.99|5411.99|10
1606126520000|2020-11-23 10:15:20|5449.9|5411.9|5449.23|5411.23|5449.9|5411.9|5449.23|5411.23|10
1606126530000|2020-11-23 10:15:30|5448.97|5410.97|5449.12|5411.12|5449.12|5411.12|5448.48|5410.48|9
1606126540000|2020-11-23 10:15:40|5449.28|5411.28|5449.23|5411.23|5449.51|5411.51|5449.17|5411.17|10
1606126550000|2020-11-23 10:15:50|5449.24|5411.24|5449.4|5411.4|5449.42|5411.42|5448.81|5410.81|10
1606126560000|2020-11-23 10:16:00|5449.32|5411.32|5448.64|5410.64|5449.68|5411.68|5448.64|5410.64|9
1606126570000|2020-11-23 10:16:10|5448.93|5410.93|5449.99|5411.99|5450.08|5412.08|5448.93|5410.93|10
1606126580000|2020-11-23 10:16:20|5449.93|5411.93|5448.79|5410.79|5449.93|5411.93|5448.7|5410.7|9
1606126590000|2020-11-23 10:16:30|5448.9|5410.9|5447.97|5409.97|5448.9|5410.9|5447.97|5409.97|10
1606126600000|2020-11-23 10:16:40|5448.01|5410.01|5447.89|5409.89|5448.26|5410.26|5447.43|5409.43|8
1606126610000|2020-11-23 10:16:50|5447.79|5409.79|5445.86|5407.86|5447.79|5409.79|5445.86|5407.86|10
1606126620000|2020-11-23 10:17:00|5445.97|5407.97|5444.23|5406.23|5446.11|5408.11|5444.23|5406.23|10
1606126630000|2020-11-23 10:17:10|5444.28|5406.28|5444.86|5406.86|5444.86|5406.86|5444|5406|10
1606126640000|2020-11-23 10:17:20|5445.03|5407.03|5449.22|5411.22|5449.22|5411.22|5445.03|5407.03|10
1606126650000|2020-11-23 10:17:30|5449.95|5411.95|5453.45|5415.45|5453.45|5415.45|5449.95|5411.95|9
1606126660000|2020-11-23 10:17:40|5453.38|5415.38|5454.96|5416.96|5454.96|5416.96|5453.38|5415.38|10
1606126670000|2020-11-23 10:17:50|5454.94|5416.94|5456.22|5418.22|5456.22|5418.22|5454.89|5416.89|10
1606126680000|2020-11-23 10:18:00|5456.11|5418.11|5456.48|5418.48|5456.53|5418.53|5455.88|5417.88|10
1606126690000|2020-11-23 10:18:10|5456.42|5418.42|5455.33|5417.33|5456.73|5418.73|5455.33|5417.33|10
1606126700000|2020-11-23 10:18:20|5455.24|5417.24|5451.15|5413.15|5455.24|5417.24|5451.15|5413.15|10
1606126710000|2020-11-23 10:18:30|5451.35|5413.35|5451.89|5413.89|5451.89|5413.89|5451.35|5413.35|10
1606126720000|2020-11-23 10:18:40|5451.77|5413.77|5451.81|5413.81|5452.01|5414.01|5451.49|5413.49|10
1606126730000|2020-11-23 10:18:50|5451.83|5413.83|5452.58|5414.58|5452.58|5414.58|5451.83|5413.83|10
1606126740000|2020-11-23 10:19:00|5452.39|5414.39|5452.24|5414.24|5454.05|5416.05|5452.24|5414.24|9
1606126750000|2020-11-23 10:19:10|5452.05|5414.05|5451.64|5413.64|5452.05|5414.05|5451|5413|10
1606126760000|2020-11-23 10:19:20|5451.66|5413.66|5452.59|5414.59|5452.59|5414.59|5451.66|5413.66|10
1606126770000|2020-11-23 10:19:30|5452.91|5414.91|5453.88|5415.88|5453.92|5415.92|5452.91|5414.91|10
1606126780000|2020-11-23 10:19:40|5453.91|5415.91|5453.26|5415.26|5454.35|5416.35|5453.26|5415.26|10
1606126790000|2020-11-23 10:19:50|5453.07|5415.07|5452.39|5414.39|5453.07|5415.07|5452.39|5414.39|10
1606126800000|2020-11-23 10:20:00|5452.48|5414.48|5454.37|5416.37|5454.37|5416.37|5452.48|5414.48|10
1606126810000|2020-11-23 10:20:10|5454.81|5416.81|5456.6|5418.6|5456.6|5418.6|5454.81|5416.81|8
1606126820000|2020-11-23 10:20:20|5456.39|5418.39|5455.86|5417.86|5456.72|5418.72|5455.86|5417.86|10
1606126830000|2020-11-23 10:20:30|5455.82|5417.82|5456.56|5418.56|5456.56|5418.56|5455.81|5417.81|9
1606126840000|2020-11-23 10:20:40|5456.59|5418.59|5457.47|5419.47|5457.47|5419.47|5456.47|5418.47|10
1606126850000|2020-11-23 10:20:50|5457.34|5419.34|5458.5|5420.5|5458.58|5420.58|5457.34|5419.34|10
1606126860000|2020-11-23 10:21:00|5458.54|5420.54|5458.72|5420.72|5459.1|5421.1|5458.54|5420.54|10
1606126870000|2020-11-23 10:21:10|5459.04|5421.04|5460|5422|5460|5422|5459.04|5421.04|10
1606126880000|2020-11-23 10:21:20|5460.5|5422.5|5462.08|5424.08|5462.08|5424.08|5460.5|5422.5|10
1606126890000|2020-11-23 10:21:30|5462.44|5424.44|5462.25|5424.25|5462.6|5424.6|5462.11|5424.11|10
1606126900000|2020-11-23 10:21:40|5462.36|5424.36|5463.38|5425.38|5463.38|5425.38|5462.08|5424.08|9
1606126910000|2020-11-23 10:21:50|5463.39|5425.39|5463.45|5425.45|5463.66|5425.66|5463.18|5425.18|10
1606126920000|2020-11-23 10:22:00|5463.41|5425.41|5462.31|5424.31|5463.64|5425.64|5462.17|5424.17|10
1606126930000|2020-11-23 10:22:10|5462.24|5424.24|5461.96|5423.96|5462.38|5424.38|5461.96|5423.96|10
1606126940000|2020-11-23 10:22:20|5461.91|5423.91|5461.53|5423.53|5462.1|5424.1|5461.48|5423.48|10
1606126950000|2020-11-23 10:22:30|5461.52|5423.52|5460.88|5422.88|5461.52|5423.52|5460.82|5422.82|10
1606126960000|2020-11-23 10:22:40|5460.61|5422.61|5460.36|5422.36|5460.67|5422.67|5460.08|5422.08|10
1606126970000|2020-11-23 10:22:50|5460.63|5422.63|5460.38|5422.38|5460.63|5422.63|5460.38|5422.38|10
1606126980000|2020-11-23 10:23:00|5460.39|5422.39|5460.78|5422.78|5460.78|5422.78|5460.25|5422.25|10
1606126990000|2020-11-23 10:23:10|5461.2|5423.2|5462.27|5424.27|5462.27|5424.27|5461.2|5423.2|9
1606127000000|2020-11-23 10:23:20|5462.65|5424.65|5464.25|5426.25|5464.25|5426.25|5462.65|5424.65|10
1606127010000|2020-11-23 10:23:30|5464.55|5426.55|5465.99|5427.99|5465.99|5427.99|5464.55|5426.55|9
1606127020000|2020-11-23 10:23:40|5466.06|5428.06|5467.21|5429.21|5467.27|5429.27|5466.02|5428.02|9
1606127030000|2020-11-23 10:23:50|5467.12|5429.12|5468.32|5430.32|5468.32|5430.32|5467.11|5429.11|10
1606127040000|2020-11-23 10:24:00|5468.54|5430.54|5468.26|5430.26|5468.57|5430.57|5468.21|5430.21|10
1606127050000|2020-11-23 10:24:10|5468.36|5430.36|5468.36|5430.36|5468.61|5430.61|5468.36|5430.36|10
1606127060000|2020-11-23 10:24:20|5468.58|5430.58|5469.74|5431.74|5469.74|5431.74|5468.58|5430.58|10
1606127070000|2020-11-23 10:24:30|5469.69|5431.69|5470.11|5432.11|5470.11|5432.11|5469.69|5431.69|10
1606127080000|2020-11-23 10:24:40|5470.06|5432.06|5469.54|5431.54|5470.15|5432.15|5469.54|5431.54|10
1606127090000|2020-11-23 10:24:50|5469.58|5431.58|5469.95|5431.95|5470.14|5432.14|5469.58|5431.58|9
1606127100000|2020-11-23 10:25:00|5470.05|5432.05|5469.28|5431.28|5470.07|5432.07|5469.2|5431.2|9
1606127110000|2020-11-23 10:25:10|5468.96|5430.96|5468.55|5430.55|5468.96|5430.96|5468.4|5430.4|10
1606127120000|2020-11-23 10:25:20|5468.83|5430.83|5468.83|5430.83|5468.91|5430.91|5468.63|5430.63|8
1606127130000|2020-11-23 10:25:30|5469.08|5431.08|5470.41|5432.41|5470.41|5432.41|5469.08|5431.08|10
1606127140000|2020-11-23 10:25:40|5470.49|5432.49|5471.4|5433.4|5471.4|5433.4|5470.49|5432.49|8
1606127150000|2020-11-23 10:25:50|5471.45|5433.45|5472.23|5434.23|5472.23|5434.23|5471.45|5433.45|10
1606127160000|2020-11-23 10:26:00|5472.27|5434.27|5473.28|5435.28|5473.31|5435.31|5472.27|5434.27|10
1606127170000|2020-11-23 10:26:10|5473.27|5435.27|5473.85|5435.85|5474.09|5436.09|5473.22|5435.22|10
1606127180000|2020-11-23 10:26:20|5474.11|5436.11|5475.95|5437.95|5475.95|5437.95|5473.92|5435.92|9
1606127190000|2020-11-23 10:26:30|5476.07|5438.07|5475.11|5437.11|5476.15|5438.15|5475.11|5437.11|10
1606127200000|2020-11-23 10:26:40|5475.37|5437.37|5475.56|5437.56|5475.56|5437.56|5474.9|5436.9|9
1606127210000|2020-11-23 10:26:50|5475.5|5437.5|5475.82|5437.82|5475.82|5437.82|5475.39|5437.39|10
1606127220000|2020-11-23 10:27:00|5475.72|5437.72|5475.98|5437.98|5476.03|5438.03|5475.69|5437.69|9
1606127230000|2020-11-23 10:27:10|5476.01|5438.01|5476.26|5438.26|5476.65|5438.65|5476.01|5438.01|10
1606127240000|2020-11-23 10:27:20|5476.04|5438.04|5475.76|5437.76|5476.06|5438.06|5475.67|5437.67|9
1606127250000|2020-11-23 10:27:30|5475.72|5437.72|5475.12|5437.12|5475.89|5437.89|5475.12|5437.12|10
1606127260000|2020-11-23 10:27:40|5474.51|5436.51|5473.28|5435.28|5474.51|5436.51|5473|5435|10
1606127270000|2020-11-23 10:27:50|5473.25|5435.25|5472.95|5434.95|5473.31|5435.31|5472.95|5434.95|10
1606127280000|2020-11-23 10:28:00|5472.41|5434.41|5472.41|5434.41|5472.51|5434.51|5472.25|5434.25|9
1606127290000|2020-11-23 10:28:10|5472.43|5434.43|5472.58|5434.58|5472.9|5434.9|5472.41|5434.41|9
1606127300000|2020-11-23 10:28:20|5472.36|5434.36|5472.67|5434.67|5473.09|5435.09|5472.36|5434.36|10
1606127310000|2020-11-23 10:28:30|5472.79|5434.79|5472.53|5434.53|5472.79|5434.79|5472.49|5434.49|10
1606127320000|2020-11-23 10:28:40|5472.48|5434.48|5472.27|5434.27|5472.57|5434.57|5472.27|5434.27|10
1606127330000|2020-11-23 10:28:50|5472.28|5434.28|5471.85|5433.85|5472.28|5434.28|5471.79|5433.79|10
1606127340000|2020-11-23 10:29:00|5471.93|5433.93|5472.13|5434.13|5472.44|5434.44|5471.93|5433.93|9
1606127350000|2020-11-23 10:29:10|5471.85|5433.85|5471.51|5433.51|5471.85|5433.85|5471.51|5433.51|10
1606127360000|2020-11-23 10:29:20|5471.49|5433.49|5471.2|5433.2|5471.49|5433.49|5471.2|5433.2|10
1606127370000|2020-11-23 10:29:30|5471.39|5433.39|5472.19|5434.19|5472.19|5434.19|5471.39|5433.39|9
1606127380000|2020-11-23 10:29:40|5472.26|5434.26|5472.16|5434.16|5472.39|5434.39|5472.16|5434.16|9
1606127390000|2020-11-23 10:29:50|5472.08|5434.08|5472.8|5434.8|5472.8|5434.8|5472.08|5434.08|9
1606127400000|2020-11-23 10:30:00|5472.71|5434.71|5474.39|5436.39|5474.39|5436.39|5472.68|5434.68|10
1606127410000|2020-11-23 10:30:10|5474.44|5436.44|5477.66|5439.66|5477.66|5439.66|5474.44|5436.44|10
1606127420000|2020-11-23 10:30:20|5477.93|5439.93|5479.83|5441.83|5479.83|5441.83|5477.93|5439.93|10
1606127430000|2020-11-23 10:30:30|5479.9|5441.9|5480.08|5442.08|5480.1|5442.1|5479.34|5441.34|10
1606127440000|2020-11-23 10:30:40|5480.12|5442.12|5479.72|5441.72|5480.27|5442.27|5479.45|5441.45|10
1606127450000|2020-11-23 10:30:50|5479.58|5441.58|5479.41|5441.41|5479.58|5441.58|5478.42|5440.42|10
1606127460000|2020-11-23 10:31:00|5479.36|5441.36|5480.9|5442.9|5480.96|5442.96|5479.29|5441.29|10
1606127470000|2020-11-23 10:31:10|5481.36|5443.36|5482.97|5444.97|5483.01|5445.01|5481.36|5443.36|10
1606127480000|2020-11-23 10:31:20|5483.02|5445.02|5484.53|5446.53|5484.53|5446.53|5483.02|5445.02|10
1606127490000|2020-11-23 10:31:30|5484.51|5446.51|5485.36|5447.36|5485.36|5447.36|5484.51|5446.51|10
1606127500000|2020-11-23 10:31:40|5485.42|5447.42|5486.3|5448.3|5486.3|5448.3|5485.19|5447.19|10
1606127510000|2020-11-23 10:31:50|5486.18|5448.18|5486.55|5448.55|5486.55|5448.55|5485.86|5447.86|10
1606127520000|2020-11-23 10:32:00|5486.73|5448.73|5486.89|5448.89|5486.96|5448.96|5486.67|5448.67|10
1606127530000|2020-11-23 10:32:10|5486.59|5448.59|5486.6|5448.6|5487.04|5449.04|5486.59|5448.59|9
1606127540000|2020-11-23 10:32:20|5486.42|5448.42|5485.82|5447.82|5486.42|5448.42|5485.78|5447.78|9
1606127550000|2020-11-23 10:32:30|5485.71|5447.71|5486.41|5448.41|5486.85|5448.85|5485.71|5447.71|10
1606127560000|2020-11-23 10:32:40|5486.27|5448.27|5484.86|5446.86|5486.27|5448.27|5484.86|5446.86|10
1606127570000|2020-11-23 10:32:50|5484.55|5446.55|5485.96|5447.96|5486.03|5448.03|5484.55|5446.55|10
1606127580000|2020-11-23 10:33:00|5485.85|5447.85|5485.13|5447.13|5485.92|5447.92|5485.08|5447.08|9
1606127590000|2020-11-23 10:33:10|5484.88|5446.88|5485.4|5447.4|5485.4|5447.4|5484.73|5446.73|10
1606127600000|2020-11-23 10:33:20|5485.47|5447.47|5486.82|5448.82|5486.82|5448.82|5485.47|5447.47|10
1606127610000|2020-11-23 10:33:30|5486.75|5448.75|5487.43|5449.43|5487.58|5449.58|5486.74|5448.74|10
1606127620000|2020-11-23 10:33:40|5487.38|5449.38|5488.03|5450.03|5488.03|5450.03|5487.38|5449.38|9
1606127630000|2020-11-23 10:33:50|5487.94|5449.94|5488.24|5450.24|5488.24|5450.24|5487.85|5449.85|10
1606127640000|2020-11-23 10:34:00|5488.78|5450.78|5489.32|5451.32|5489.33|5451.33|5488.78|5450.78|10
1606127650000|2020-11-23 10:34:10|5489.65|5451.65|5490.8|5452.8|5490.8|5452.8|5489.65|5451.65|9
1606127660000|2020-11-23 10:34:20|5491.1|5453.1|5493.29|5455.29|5493.29|5455.29|5491.1|5453.1|10
1606127670000|2020-11-23 10:34:30|5493.27|5455.27|5492.26|5454.26|5493.27|5455.27|5492.26|5454.26|10
1606127680000|2020-11-23 10:34:40|5492.1|5454.1|5491.52|5453.52|5492.1|5454.1|5491.35|5453.35|10
1606127690000|2020-11-23 10:34:50|5491.47|5453.47|5490.86|5452.86|5491.48|5453.48|5490.75|5452.75|10
1606127700000|2020-11-23 10:35:00|5490.76|5452.76|5489.73|5451.73|5490.77|5452.77|5489.73|5451.73|9
1606127710000|2020-11-23 10:35:10|5489.51|5451.51|5488.03|5450.03|5489.51|5451.51|5488.03|5450.03|10
1606127720000|2020-11-23 10:35:20|5487.82|5449.82|5483.46|5445.46|5487.82|5449.82|5483.23|5445.23|10
1606127730000|2020-11-23 10:35:30|5483.12|5445.12|5480.39|5442.39|5483.12|5445.12|5480.39|5442.39|10
1606127740000|2020-11-23 10:35:40|5480.57|5442.57|5478.99|5440.99|5480.57|5442.57|5478.99|5440.99|10
1606127750000|2020-11-23 10:35:50|5478.93|5440.93|5480.82|5442.82|5480.82|5442.82|5478.92|5440.92|9
1606127760000|2020-11-23 10:36:00|5481.13|5443.13|5481.68|5443.68|5481.68|5443.68|5481.13|5443.13|10
1606127770000|2020-11-23 10:36:10|5481.78|5443.78|5482.13|5444.13|5482.19|5444.19|5481.7|5443.7|10
1606127780000|2020-11-23 10:36:20|5481.89|5443.89|5480.78|5442.78|5481.89|5443.89|5480.78|5442.78|10
1606127790000|2020-11-23 10:36:30|5480.82|5442.82|5477.06|5439.06|5480.82|5442.82|5477.06|5439.06|10
1606127800000|2020-11-23 10:36:40|5476.29|5438.29|5474.98|5436.98|5476.29|5438.29|5474.98|5436.98|9
1606127810000|2020-11-23 10:36:50|5475.13|5437.13|5478.13|5440.13|5478.13|5440.13|5475.13|5437.13|10
1606127820000|2020-11-23 10:37:00|5478.27|5440.27|5478.92|5440.92|5478.93|5440.93|5478.27|5440.27|10
1606127830000|2020-11-23 10:37:10|5478.61|5440.61|5475.47|5437.47|5478.61|5440.61|5475.47|5437.47|10
1606127840000|2020-11-23 10:37:20|5475|5437|5473.54|5435.54|5475|5437|5473.54|5435.54|10
1606127850000|2020-11-23 10:37:30|5472.92|5434.92|5469.84|5431.84|5472.92|5434.92|5469.84|5431.84|10
1606127860000|2020-11-23 10:37:40|5469.68|5431.68|5465.87|5427.87|5469.71|5431.71|5465.87|5427.87|10
1606127870000|2020-11-23 10:37:50|5465.97|5427.97|5462.27|5424.27|5465.97|5427.97|5461.9|5423.9|10
1606127880000|2020-11-23 10:38:00|5462.11|5424.11|5461.32|5423.32|5462.11|5424.11|5461.31|5423.31|10
1606127890000|2020-11-23 10:38:10|5462.16|5424.16|5463.35|5425.35|5463.35|5425.35|5462.16|5424.16|10
1606127900000|2020-11-23 10:38:20|5463.7|5425.7|5464.94|5426.94|5465.38|5427.38|5463.7|5425.7|10
1606127910000|2020-11-23 10:38:30|5464.62|5426.62|5465.54|5427.54|5465.54|5427.54|5464.62|5426.62|9
1606127920000|2020-11-23 10:38:40|5465.73|5427.73|5466.5|5428.5|5466.69|5428.69|5465.73|5427.73|10
1606127930000|2020-11-23 10:38:50|5466.46|5428.46|5465.92|5427.92|5466.46|5428.46|5465.77|5427.77|10
1606127940000|2020-11-23 10:39:00|5466.27|5428.27|5466.7|5428.7|5466.81|5428.81|5466.27|5428.27|10
1606127950000|2020-11-23 10:39:10|5466.58|5428.58|5466.26|5428.26|5466.58|5428.58|5466.16|5428.16|10
1606127960000|2020-11-23 10:39:20|5466.41|5428.41|5466.89|5428.89|5467.21|5429.21|5466.41|5428.41|10
1606127970000|2020-11-23 10:39:30|5466.95|5428.95|5467.43|5429.43|5467.43|5429.43|5466.67|5428.67|9
1606127980000|2020-11-23 10:39:40|5467.56|5429.56|5468.64|5430.64|5468.64|5430.64|5467.56|5429.56|10
1606127990000|2020-11-23 10:39:50|5468.95|5430.95|5470.36|5432.36|5470.36|5432.36|5468.95|5430.95|10
1606128000000|2020-11-23 10:40:00|5470.55|5432.55|5473.01|5435.01|5473.01|5435.01|5470.55|5432.55|10
1606128010000|2020-11-23 10:40:10|5473.6|5435.6|5473.25|5435.25|5473.88|5435.88|5473.25|5435.25|9
1606128020000|2020-11-23 10:40:20|5473.22|5435.22|5472.51|5434.51|5473.24|5435.24|5472.51|5434.51|9
1606128030000|2020-11-23 10:40:30|5471.92|5433.92|5471.68|5433.68|5471.92|5433.92|5471.55|5433.55|10
1606128040000|2020-11-23 10:40:40|5471.75|5433.75|5472.1|5434.1|5472.1|5434.1|5471.69|5433.69|10
1606128050000|2020-11-23 10:40:50|5472.14|5434.14|5472.33|5434.33|5472.46|5434.46|5472.07|5434.07|9
1606128060000|2020-11-23 10:41:00|5472.68|5434.68|5473.27|5435.27|5473.27|5435.27|5472.68|5434.68|10
1606128070000|2020-11-23 10:41:10|5473.14|5435.14|5472.87|5434.87|5473.25|5435.25|5472.87|5434.87|9
1606128080000|2020-11-23 10:41:20|5472.55|5434.55|5472.27|5434.27|5472.55|5434.55|5472.03|5434.03|9
1606128090000|2020-11-23 10:41:30|5471.89|5433.89|5471.83|5433.83|5472.02|5434.02|5471.68|5433.68|9
1606128100000|2020-11-23 10:41:40|5471.81|5433.81|5473.09|5435.09|5473.11|5435.11|5471.81|5433.81|10
1606128110000|2020-11-23 10:41:50|5473.15|5435.15|5472.85|5434.85|5473.32|5435.32|5472.85|5434.85|8
1606128120000|2020-11-23 10:42:00|5472.67|5434.67|5471.38|5433.38|5472.67|5434.67|5471.38|5433.38|10
1606128130000|2020-11-23 10:42:10|5471.56|5433.56|5472.2|5434.2|5472.2|5434.2|5471.54|5433.54|9
1606128140000|2020-11-23 10:42:20|5472.42|5434.42|5472.79|5434.79|5472.92|5434.92|5472.42|5434.42|10
1606128150000|2020-11-23 10:42:30|5472.64|5434.64|5472.63|5434.63|5472.7|5434.7|5472.5|5434.5|9
1606128160000|2020-11-23 10:42:40|5472.43|5434.43|5472.12|5434.12|5472.43|5434.43|5472.11|5434.11|10
1606128170000|2020-11-23 10:42:50|5472.15|5434.15|5472.08|5434.08|5472.19|5434.19|5472.01|5434.01|10
1606128180000|2020-11-23 10:43:00|5472.36|5434.36|5473.61|5435.61|5473.61|5435.61|5472.25|5434.25|10
1606128190000|2020-11-23 10:43:10|5473.52|5435.52|5473.79|5435.79|5473.93|5435.93|5473.38|5435.38|10
1606128200000|2020-11-23 10:43:20|5473.73|5435.73|5474.23|5436.23|5474.23|5436.23|5473.7|5435.7|8
1606128210000|2020-11-23 10:43:30|5474.36|5436.36|5475.53|5437.53|5475.53|5437.53|5474.34|5436.34|8
1606128220000|2020-11-23 10:43:40|5476.11|5438.11|5476.77|5438.77|5476.77|5438.77|5476.11|5438.11|11
1606128230000|2020-11-23 10:43:50|5476.75|5438.75|5477.53|5439.53|5477.53|5439.53|5476.74|5438.74|10
1606128240000|2020-11-23 10:44:00|5477.66|5439.66|5478.41|5440.41|5478.6|5440.6|5477.66|5439.66|10
1606128250000|2020-11-23 10:44:10|5478.44|5440.44|5478.93|5440.93|5478.98|5440.98|5478.42|5440.42|10
1606128260000|2020-11-23 10:44:20|5478.97|5440.97|5479.8|5441.8|5480.08|5442.08|5478.97|5440.97|10
1606128270000|2020-11-23 10:44:30|5479.89|5441.89|5480.79|5442.79|5480.79|5442.79|5479.82|5441.82|10
1606128280000|2020-11-23 10:44:40|5481.07|5443.07|5481.55|5443.55|5481.55|5443.55|5480.93|5442.93|9
1606128290000|2020-11-23 10:44:50|5481.84|5443.84|5483.59|5445.59|5483.59|5445.59|5481.84|5443.84|10
1606128300000|2020-11-23 10:45:00|5483.71|5445.71|5485.52|5447.52|5485.61|5447.61|5483.71|5445.71|9
1606128310000|2020-11-23 10:45:10|5485.02|5447.02|5484.8|5446.8|5485.19|5447.19|5484.64|5446.64|9
1606128320000|2020-11-23 10:45:20|5484.13|5446.13|5486.58|5448.58|5486.58|5448.58|5484.13|5446.13|10
1606128330000|2020-11-23 10:45:30|5486.8|5448.8|5490|5452|5490|5452|5486.8|5448.8|10
1606128340000|2020-11-23 10:45:40|5490.93|5452.93|5492.53|5454.53|5492.53|5454.53|5490.93|5452.93|10
1606128350000|2020-11-23 10:45:50|5492.57|5454.57|5492.35|5454.35|5492.73|5454.73|5492.14|5454.14|10
1606128360000|2020-11-23 10:46:00|5492.55|5454.55|5492.97|5454.97|5492.99|5454.99|5492.55|5454.55|10
1606128370000|2020-11-23 10:46:10|5493.02|5455.02|5493.65|5455.65|5493.84|5455.84|5493.02|5455.02|10
1606128380000|2020-11-23 10:46:20|5493.53|5455.53|5495.54|5457.54|5495.54|5457.54|5493.53|5455.53|10
1606128390000|2020-11-23 10:46:30|5495.65|5457.65|5494.8|5456.8|5495.78|5457.78|5494.8|5456.8|10
1606128400000|2020-11-23 10:46:40|5494.82|5456.82|5493.19|5455.19|5495.08|5457.08|5493.1|5455.1|10
1606128410000|2020-11-23 10:46:50|5492.74|5454.74|5493.03|5455.03|5493.36|5455.36|5492.74|5454.74|9
1606128420000|2020-11-23 10:47:00|5492.57|5454.57|5491.2|5453.2|5492.57|5454.57|5491.2|5453.2|10
1606128430000|2020-11-23 10:47:10|5490.61|5452.61|5490.34|5452.34|5490.61|5452.61|5490.15|5452.15|9
1606128440000|2020-11-23 10:47:20|5490.32|5452.32|5491.23|5453.23|5491.23|5453.23|5490.32|5452.32|10
1606128450000|2020-11-23 10:47:30|5491.29|5453.29|5492.29|5454.29|5492.29|5454.29|5491.29|5453.29|9
1606128460000|2020-11-23 10:47:40|5492.28|5454.28|5492.73|5454.73|5492.73|5454.73|5492.24|5454.24|9
1606128470000|2020-11-23 10:47:50|5493.24|5455.24|5494.53|5456.53|5494.53|5456.53|5493.24|5455.24|10
1606128480000|2020-11-23 10:48:00|5494.56|5456.56|5494.23|5456.23|5494.7|5456.7|5494.23|5456.23|9
1606128490000|2020-11-23 10:48:10|5494.33|5456.33|5494.1|5456.1|5494.33|5456.33|5494.04|5456.04|10
1606128500000|2020-11-23 10:48:20|5494.06|5456.06|5493.6|5455.6|5494.29|5456.29|5493.6|5455.6|9
1606128510000|2020-11-23 10:48:30|5493.53|5455.53|5492.21|5454.21|5493.58|5455.58|5492.21|5454.21|9
1606128520000|2020-11-23 10:48:40|5492|5454|5490.08|5452.08|5492|5454|5490.08|5452.08|10
1606128530000|2020-11-23 10:48:50|5490.15|5452.15|5490.39|5452.39|5490.42|5452.42|5490.11|5452.11|10
1606128540000|2020-11-23 10:49:00|5490.42|5452.42|5490.53|5452.53|5490.53|5452.53|5490.28|5452.28|9
1606128550000|2020-11-23 10:49:10|5490.48|5452.48|5490.97|5452.97|5490.97|5452.97|5490.28|5452.28|9
1606128560000|2020-11-23 10:49:20|5491.06|5453.06|5492|5454|5492.48|5454.48|5491.06|5453.06|10
1606128570000|2020-11-23 10:49:30|5491.65|5453.65|5493.02|5455.02|5493.02|5455.02|5491.49|5453.49|10
1606128580000|2020-11-23 10:49:40|5493.09|5455.09|5495.16|5457.16|5495.23|5457.23|5493.09|5455.09|10
1606128590000|2020-11-23 10:49:50|5495.57|5457.57|5496.23|5458.23|5496.23|5458.23|5495.26|5457.26|9
1606128600000|2020-11-23 10:50:00|5496.51|5458.51|5497.19|5459.19|5497.27|5459.27|5496.51|5458.51|10
1606128610000|2020-11-23 10:50:10|5497.14|5459.14|5496.79|5458.79|5497.64|5459.64|5496.79|5458.79|10
1606128620000|2020-11-23 10:50:20|5496.73|5458.73|5493.5|5455.5|5496.73|5458.73|5493.5|5455.5|10
1606128630000|2020-11-23 10:50:30|5493.17|5455.17|5492.47|5454.47|5493.17|5455.17|5492.47|5454.47|10
1606128640000|2020-11-23 10:50:40|5492.41|5454.41|5489.78|5451.78|5492.41|5454.41|5489.78|5451.78|10
1606128650000|2020-11-23 10:50:50|5489.35|5451.35|5489.45|5451.45|5489.45|5451.45|5489|5451|10
1606128660000|2020-11-23 10:51:00|5489.81|5451.81|5491.54|5453.54|5491.54|5453.54|5489.81|5451.81|10
1606128670000|2020-11-23 10:51:10|5491.47|5453.47|5490.71|5452.71|5491.91|5453.91|5490.71|5452.71|10
1606128680000|2020-11-23 10:51:20|5490.77|5452.77|5489.71|5451.71|5490.77|5452.77|5489.6|5451.6|10
1606128690000|2020-11-23 10:51:30|5489.59|5451.59|5488.1|5450.1|5489.59|5451.59|5487.75|5449.75|10
1606128700000|2020-11-23 10:51:40|5488.17|5450.17|5488.07|5450.07|5488.17|5450.17|5487.62|5449.62|10
1606128710000|2020-11-23 10:51:50|5488.08|5450.08|5487.35|5449.35|5488.27|5450.27|5487.35|5449.35|10
1606128720000|2020-11-23 10:52:00|5487.28|5449.28|5486.61|5448.61|5487.28|5449.28|5486.57|5448.57|8
1606128730000|2020-11-23 10:52:10|5486.46|5448.46|5485.58|5447.58|5486.46|5448.46|5485.52|5447.52|10
1606128740000|2020-11-23 10:52:20|5485.47|5447.47|5482.34|5444.34|5485.47|5447.47|5482.34|5444.34|10
1606128750000|2020-11-23 10:52:30|5481.71|5443.71|5479.62|5441.62|5481.71|5443.71|5479.6|5441.6|10
1606128760000|2020-11-23 10:52:40|5479.51|5441.51|5476.74|5438.74|5479.51|5441.51|5476.74|5438.74|9
1606128770000|2020-11-23 10:52:50|5476.19|5438.19|5476.79|5438.79|5476.79|5438.79|5475.98|5437.98|10
1606128780000|2020-11-23 10:53:00|5476.75|5438.75|5477.02|5439.02|5477.32|5439.32|5476.75|5438.75|7
1606128790000|2020-11-23 10:53:10|5476.99|5438.99|5475.14|5437.14|5477.02|5439.02|5475.14|5437.14|10
1606128800000|2020-11-23 10:53:20|5475.3|5437.3|5474.8|5436.8|5475.36|5437.36|5474.54|5436.54|10
1606128810000|2020-11-23 10:53:30|5474.61|5436.61|5474.2|5436.2|5474.61|5436.61|5474.2|5436.2|9
1606128820000|2020-11-23 10:53:40|5474|5436|5475.61|5437.61|5475.61|5437.61|5474|5436|10
1606128830000|2020-11-23 10:53:50|5475.45|5437.45|5474.79|5436.79|5475.45|5437.45|5474.67|5436.67|10
1606128840000|2020-11-23 10:54:00|5475.08|5437.08|5475.59|5437.59|5475.7|5437.7|5475.08|5437.08|9
1606128850000|2020-11-23 10:54:10|5475.57|5437.57|5474.93|5436.93|5475.58|5437.58|5474.77|5436.77|10
1606128860000|2020-11-23 10:54:20|5474.89|5436.89|5473.4|5435.4|5474.89|5436.89|5473.4|5435.4|10
1606128870000|2020-11-23 10:54:30|5473.28|5435.28|5472.27|5434.27|5473.28|5435.28|5472.27|5434.27|10
1606128880000|2020-11-23 10:54:40|5472.24|5434.24|5471.56|5433.56|5472.24|5434.24|5471.34|5433.34|10
1606128890000|2020-11-23 10:54:50|5471.42|5433.42|5472.35|5434.35|5472.35|5434.35|5471.21|5433.21|10
1606128900000|2020-11-23 10:55:00|5472.32|5434.32|5471.9|5433.9|5472.53|5434.53|5471.9|5433.9|9
1606128910000|2020-11-23 10:55:10|5471.56|5433.56|5471.57|5433.57|5471.71|5433.71|5471.24|5433.24|10
1606128920000|2020-11-23 10:55:20|5471.52|5433.52|5472.44|5434.44|5472.44|5434.44|5471.52|5433.52|10
1606128930000|2020-11-23 10:55:30|5472.46|5434.46|5472.41|5434.41|5472.56|5434.56|5472.38|5434.38|9
1606128940000|2020-11-23 10:55:40|5472.78|5434.78|5472.78|5434.78|5472.99|5434.99|5472.78|5434.78|9
1606128950000|2020-11-23 10:55:50|5472.7|5434.7|5473.53|5435.53|5473.55|5435.55|5472.7|5434.7|9
1606128960000|2020-11-23 10:56:00|5473.25|5435.25|5472.93|5434.93|5473.25|5435.25|5472.73|5434.73|10
1606128970000|2020-11-23 10:56:10|5473|5435|5474.72|5436.72|5474.79|5436.79|5473|5435|10
1606128980000|2020-11-23 10:56:20|5474.88|5436.88|5473.49|5435.49|5474.97|5436.97|5473.42|5435.42|10
1606128990000|2020-11-23 10:56:30|5473.48|5435.48|5472.87|5434.87|5473.48|5435.48|5472.67|5434.67|10
1606129000000|2020-11-23 10:56:40|5472.79|5434.79|5472.4|5434.4|5472.8|5434.8|5472.4|5434.4|10
1606129010000|2020-11-23 10:56:50|5472.43|5434.43|5472.57|5434.57|5472.57|5434.57|5472.13|5434.13|9
1606129020000|2020-11-23 10:57:00|5472.58|5434.58|5471.87|5433.87|5472.58|5434.58|5471.72|5433.72|10
1606129030000|2020-11-23 10:57:10|5471.91|5433.91|5471.33|5433.33|5471.91|5433.91|5471.33|5433.33|9
1606129040000|2020-11-23 10:57:20|5471.02|5433.02|5470.95|5432.95|5471.22|5433.22|5470.95|5432.95|10
1606129050000|2020-11-23 10:57:30|5470.88|5432.88|5472.4|5434.4|5472.4|5434.4|5470.88|5432.88|10
1606129060000|2020-11-23 10:57:40|5472.55|5434.55|5472.89|5434.89|5472.89|5434.89|5472.52|5434.52|9
1606129070000|2020-11-23 10:57:50|5472.92|5434.92|5473.82|5435.82|5473.91|5435.91|5472.84|5434.84|10
1606129080000|2020-11-23 10:58:00|5473.96|5435.96|5473.84|5435.84|5473.96|5435.96|5473.52|5435.52|9
1606129090000|2020-11-23 10:58:10|5473.88|5435.88|5473.54|5435.54|5473.88|5435.88|5473.5|5435.5|10
1606129100000|2020-11-23 10:58:20|5473.6|5435.6|5473.84|5435.84|5473.86|5435.86|5473.59|5435.59|9
1606129110000|2020-11-23 10:58:30|5473.77|5435.77|5474.02|5436.02|5474.04|5436.04|5473.77|5435.77|8
1606129120000|2020-11-23 10:58:40|5473.98|5435.98|5474.16|5436.16|5474.21|5436.21|5473.98|5435.98|10
1606129130000|2020-11-23 10:58:50|5474.25|5436.25|5474.5|5436.5|5474.5|5436.5|5474.08|5436.08|9
1606129140000|2020-11-23 10:59:00|5474.53|5436.53|5474.65|5436.65|5474.65|5436.65|5474.38|5436.38|9
1606129150000|2020-11-23 10:59:10|5474.66|5436.66|5477.06|5439.06|5477.06|5439.06|5474.66|5436.66|10
1606129160000|2020-11-23 10:59:20|5477.3|5439.3|5480.47|5442.47|5480.47|5442.47|5477.3|5439.3|10
1606129170000|2020-11-23 10:59:30|5481.34|5443.34|5487.42|5449.42|5487.42|5449.42|5481.34|5443.34|10
1606129180000|2020-11-23 10:59:40|5487.71|5449.71|5489.79|5451.79|5489.79|5451.79|5487.71|5449.71|9
1606129190000|2020-11-23 10:59:50|5489.88|5451.88|5489.15|5451.15|5490.13|5452.13|5489.15|5451.15|10
1606129200000|2020-11-23 11:00:00|5489.09|5451.09|5488.78|5450.78|5489.36|5451.36|5488.78|5450.78|10
1606129210000|2020-11-23 11:00:10|5488.58|5450.58|5486.25|5448.25|5488.58|5450.58|5486.15|5448.15|10
1606129220000|2020-11-23 11:00:20|5486.2|5448.2|5487.86|5449.86|5488.13|5450.13|5486.09|5448.09|10
1606129230000|2020-11-23 11:00:30|5487.85|5449.85|5490.04|5452.04|5490.09|5452.09|5487.85|5449.85|10
1606129240000|2020-11-23 11:00:40|5490.61|5452.61|5492.48|5454.48|5492.48|5454.48|5490.56|5452.56|10
1606129250000|2020-11-23 11:00:50|5492.68|5454.68|5492.61|5454.61|5493.78|5455.78|5492.53|5454.53|10
1606129260000|2020-11-23 11:01:00|5493.02|5455.02|5492.7|5454.7|5493.77|5455.77|5492.66|5454.66|10
1606129270000|2020-11-23 11:01:10|5492.45|5454.45|5489.46|5451.46|5492.45|5454.45|5489.46|5451.46|10
1606129280000|2020-11-23 11:01:20|5489.12|5451.12|5489.37|5451.37|5490|5452|5488.97|5450.97|10
1606129290000|2020-11-23 11:01:30|5489.45|5451.45|5491.12|5453.12|5491.12|5453.12|5489.45|5451.45|10
1606129300000|2020-11-23 11:01:40|5491.08|5453.08|5491.51|5453.51|5491.6|5453.6|5491.08|5453.08|10
1606129310000|2020-11-23 11:01:50|5491.65|5453.65|5493.21|5455.21|5493.21|5455.21|5491.64|5453.64|10
1606129320000|2020-11-23 11:02:00|5493.08|5455.08|5493.56|5455.56|5493.64|5455.64|5493.06|5455.06|10
1606129330000|2020-11-23 11:02:10|5493.74|5455.74|5495.39|5457.39|5495.39|5457.39|5493.74|5455.74|10
1606129340000|2020-11-23 11:02:20|5495.85|5457.85|5496.21|5458.21|5496.73|5458.73|5495.44|5457.44|10
1606129350000|2020-11-23 11:02:30|5495.96|5457.96|5498.14|5460.14|5498.14|5460.14|5495.96|5457.96|10
1606129360000|2020-11-23 11:02:40|5498.21|5460.21|5501.45|5463.45|5501.45|5463.45|5498.21|5460.21|10
1606129370000|2020-11-23 11:02:50|5501.57|5463.57|5503.8|5465.8|5503.8|5465.8|5501.53|5463.53|10
1606129380000|2020-11-23 11:03:00|5504.15|5466.15|5508.93|5470.93|5508.93|5470.93|5504.15|5466.15|10
1606129390000|2020-11-23 11:03:10|5509.18|5471.18|5513.26|5475.26|5513.26|5475.26|5509.18|5471.18|10
1606129400000|2020-11-23 11:03:20|5513.22|5475.22|5515.18|5477.18|5515.18|5477.18|5513.22|5475.22|10
1606129410000|2020-11-23 11:03:30|5515.49|5477.49|5516.91|5478.91|5517.38|5479.38|5515.49|5477.49|10
1606129420000|2020-11-23 11:03:40|5516.9|5478.9|5520.25|5482.25|5520.78|5482.78|5516.9|5478.9|10
1606129430000|2020-11-23 11:03:50|5520.36|5482.36|5522.75|5484.75|5522.75|5484.75|5520.36|5482.36|10
1606129440000|2020-11-23 11:04:00|5523.38|5485.38|5525.71|5487.71|5525.71|5487.71|5523.38|5485.38|9
1606129450000|2020-11-23 11:04:10|5526.34|5488.34|5524.85|5486.85|5527.19|5489.19|5524.85|5486.85|10
1606129460000|2020-11-23 11:04:20|5524.65|5486.65|5523.59|5485.59|5524.65|5486.65|5522.89|5484.89|9
1606129470000|2020-11-23 11:04:30|5524.9|5486.9|5522.64|5484.64|5524.9|5486.9|5521.64|5483.64|10
1606129480000|2020-11-23 11:04:40|5523.65|5485.65|5525.89|5487.89|5525.89|5487.89|5523.25|5485.25|10
1606129490000|2020-11-23 11:04:50|5526.91|5488.91|5527.9|5489.9|5528.16|5490.16|5526.91|5488.91|10
1606129500000|2020-11-23 11:05:00|5527.71|5489.71|5527.97|5489.97|5528.08|5490.08|5527.21|5489.21|10
1606129510000|2020-11-23 11:05:10|5527.48|5489.48|5524.99|5486.99|5527.62|5489.62|5524.84|5486.84|10
1606129520000|2020-11-23 11:05:20|5524.66|5486.66|5522.18|5484.18|5524.66|5486.66|5522.18|5484.18|9
1606129530000|2020-11-23 11:05:30|5522.76|5484.76|5522.77|5484.77|5523.03|5485.03|5522.76|5484.76|10
1606129540000|2020-11-23 11:05:40|5522.65|5484.65|5525.2|5487.2|5525.2|5487.2|5522.54|5484.54|10
1606129550000|2020-11-23 11:05:50|5525.69|5487.69|5530.49|5492.49|5530.49|5492.49|5525.69|5487.69|10
1606129560000|2020-11-23 11:06:00|5530.62|5492.62|5532.67|5494.67|5532.84|5494.84|5530.62|5492.62|10
1606129570000|2020-11-23 11:06:10|5532.6|5494.6|5536.01|5498.01|5536.02|5498.02|5532.6|5494.6|9
1606129580000|2020-11-23 11:06:20|5536.18|5498.18|5537.32|5499.32|5537.32|5499.32|5535.03|5497.03|10
1606129590000|2020-11-23 11:06:30|5536.94|5498.94|5536.79|5498.79|5536.94|5498.94|5534.1|5496.1|10
1606129600000|2020-11-23 11:06:40|5537.44|5499.44|5539.09|5501.09|5539.09|5501.09|5537.44|5499.44|10
1606129610000|2020-11-23 11:06:50|5539.14|5501.14|5538.2|5500.2|5539.31|5501.31|5537.77|5499.77|10
1606129620000|2020-11-23 11:07:00|5538.28|5500.28|5534.37|5496.37|5538.28|5500.28|5534.37|5496.37|10
1606129630000|2020-11-23 11:07:10|5534.01|5496.01|5529.55|5491.55|5534.01|5496.01|5529.02|5491.02|10
1606129640000|2020-11-23 11:07:20|5530.19|5492.19|5530.79|5492.79|5531.08|5493.08|5529.72|5491.72|10
1606129650000|2020-11-23 11:07:30|5530.75|5492.75|5529.69|5491.69|5530.77|5492.77|5529.43|5491.43|9
1606129660000|2020-11-23 11:07:40|5529.65|5491.65|5525.49|5487.49|5529.65|5491.65|5525.49|5487.49|10
1606129670000|2020-11-23 11:07:50|5524.58|5486.58|5523.93|5485.93|5524.63|5486.63|5523.91|5485.91|10
1606129680000|2020-11-23 11:08:00|5523.53|5485.53|5525.86|5487.86|5525.86|5487.86|5523.53|5485.53|9
1606129690000|2020-11-23 11:08:10|5526.5|5488.5|5526.99|5488.99|5528.26|5490.26|5526.5|5488.5|9
1606129700000|2020-11-23 11:08:20|5526.7|5488.7|5525.56|5487.56|5526.88|5488.88|5525.51|5487.51|9
1606129710000|2020-11-23 11:08:30|5525.52|5487.52|5529.19|5491.19|5529.19|5491.19|5525.52|5487.52|10
1606129720000|2020-11-23 11:08:40|5529.24|5491.24|5529.97|5491.97|5530.31|5492.31|5529.24|5491.24|10
1606129730000|2020-11-23 11:08:50|5529.14|5491.14|5527.9|5489.9|5529.14|5491.14|5527.61|5489.61|10
1606129740000|2020-11-23 11:09:00|5527.47|5489.47|5527.21|5489.21|5527.89|5489.89|5526.83|5488.83|10
1606129750000|2020-11-23 11:09:10|5527.71|5489.71|5530.81|5492.81|5530.93|5492.93|5527.64|5489.64|10
1606129760000|2020-11-23 11:09:20|5530.92|5492.92|5533.28|5495.28|5533.28|5495.28|5530.92|5492.92|10
1606129770000|2020-11-23 11:09:30|5532.98|5494.98|5533.52|5495.52|5533.89|5495.89|5532.98|5494.98|10
1606129780000|2020-11-23 11:09:40|5533.54|5495.54|5536.6|5498.6|5536.6|5498.6|5533.54|5495.54|10
1606129790000|2020-11-23 11:09:50|5537.05|5499.05|5538.94|5500.94|5539.41|5501.41|5537.05|5499.05|10
1606129800000|2020-11-23 11:10:00|5538.27|5500.27|5540.19|5502.19|5540.19|5502.19|5538.27|5500.27|10
1606129810000|2020-11-23 11:10:10|5540.54|5502.54|5542.88|5504.88|5542.88|5504.88|5540.54|5502.54|10
1606129820000|2020-11-23 11:10:20|5544.35|5506.35|5547.57|5509.57|5547.94|5509.94|5544.35|5506.35|9
1606129830000|2020-11-23 11:10:30|5547.33|5509.33|5546.27|5508.27|5547.33|5509.33|5546.24|5508.24|10
1606129840000|2020-11-23 11:10:40|5545.23|5507.23|5545.17|5507.17|5545.23|5507.23|5544.09|5506.09|10
1606129850000|2020-11-23 11:10:50|5544.99|5506.99|5550.57|5512.57|5551.14|5513.14|5544.99|5506.99|10
1606129860000|2020-11-23 11:11:00|5551.36|5513.36|5548.24|5510.24|5551.36|5513.36|5548.24|5510.24|10
1606129870000|2020-11-23 11:11:10|5547.94|5509.94|5545.14|5507.14|5547.94|5509.94|5545.14|5507.14|10
1606129880000|2020-11-23 11:11:20|5545.12|5507.12|5546.53|5508.53|5546.55|5508.55|5544.61|5506.61|10
1606129890000|2020-11-23 11:11:30|5547.32|5509.32|5548.09|5510.09|5548.79|5510.79|5547.32|5509.32|10
1606129900000|2020-11-23 11:11:40|5547.07|5509.07|5543.42|5505.42|5547.07|5509.07|5543.42|5505.42|10
1606129910000|2020-11-23 11:11:50|5543.28|5505.28|5540.15|5502.15|5543.28|5505.28|5540.05|5502.05|10
1606129920000|2020-11-23 11:12:00|5539.87|5501.87|5540.03|5502.03|5540.12|5502.12|5539.67|5501.67|8
1606129930000|2020-11-23 11:12:10|5540.4|5502.4|5538.58|5500.58|5540.41|5502.41|5538.58|5500.58|10
1606129940000|2020-11-23 11:12:20|5538.1|5500.1|5535.23|5497.23|5538.1|5500.1|5535.23|5497.23|10
1606129950000|2020-11-23 11:12:30|5535.12|5497.12|5533.87|5495.87|5535.12|5497.12|5533.87|5495.87|10
1606129960000|2020-11-23 11:12:40|5533.57|5495.57|5532.48|5494.48|5533.61|5495.61|5532.48|5494.48|10
1606129970000|2020-11-23 11:12:50|5532.03|5494.03|5527.39|5489.39|5532.03|5494.03|5527.39|5489.39|10
1606129980000|2020-11-23 11:13:00|5525.86|5487.86|5519.56|5481.56|5525.86|5487.86|5519.56|5481.56|10
1606129990000|2020-11-23 11:13:10|5519.45|5481.45|5515.98|5477.98|5519.45|5481.45|5515.98|5477.98|10
1606130000000|2020-11-23 11:13:20|5515.76|5477.76|5513.57|5475.57|5516.08|5478.08|5513.57|5475.57|10
1606130010000|2020-11-23 11:13:30|5513.21|5475.21|5510.83|5472.83|5513.21|5475.21|5510.83|5472.83|10
1606130020000|2020-11-23 11:13:40|5511.13|5473.13|5511.77|5473.77|5511.77|5473.77|5511.13|5473.13|10
1606130030000|2020-11-23 11:13:50|5511.71|5473.71|5510.19|5472.19|5512|5474|5509.82|5471.82|10
1606130040000|2020-11-23 11:14:00|5510.13|5472.13|5507.52|5469.52|5510.48|5472.48|5507.52|5469.52|10
1606130050000|2020-11-23 11:14:10|5506.77|5468.77|5508.48|5470.48|5508.48|5470.48|5505.91|5467.91|10
1606130060000|2020-11-23 11:14:20|5508.21|5470.21|5509.35|5471.35|5509.45|5471.45|5508.1|5470.1|10
1606130070000|2020-11-23 11:14:30|5509.43|5471.43|5510.12|5472.12|5510.12|5472.12|5509.43|5471.43|10
1606130080000|2020-11-23 11:14:40|5510.65|5472.65|5508.66|5470.66|5512.41|5474.41|5508.66|5470.66|10
1606130090000|2020-11-23 11:14:50|5507.87|5469.87|5509.08|5471.08|5509.08|5471.08|5507.57|5469.57|10
1606130100000|2020-11-23 11:15:00|5509.47|5471.47|5509.95|5471.95|5510.06|5472.06|5509.37|5471.37|10
1606130110000|2020-11-23 11:15:10|5509.48|5471.48|5509.1|5471.1|5509.48|5471.48|5508.36|5470.36|9
1606130120000|2020-11-23 11:15:20|5509.65|5471.65|5505.59|5467.59|5509.65|5471.65|5505.59|5467.59|10
1606130130000|2020-11-23 11:15:30|5504.99|5466.99|5501.59|5463.59|5504.99|5466.99|5501.56|5463.56|10
1606130140000|2020-11-23 11:15:40|5500.72|5462.72|5500.35|5462.35|5501.74|5463.74|5500.35|5462.35|10
1606130150000|2020-11-23 11:15:50|5500.43|5462.43|5501.29|5463.29|5501.29|5463.29|5500.23|5462.23|9
1606130160000|2020-11-23 11:16:00|5501.39|5463.39|5500.02|5462.02|5501.39|5463.39|5500.01|5462.01|10
1606130170000|2020-11-23 11:16:10|5499.77|5461.77|5496.51|5458.51|5499.79|5461.79|5496.51|5458.51|10
1606130180000|2020-11-23 11:16:20|5495.99|5457.99|5493.33|5455.33|5496|5458|5493.33|5455.33|10
1606130190000|2020-11-23 11:16:30|5493.05|5455.05|5486.27|5448.27|5493.05|5455.05|5486.27|5448.27|10
1606130200000|2020-11-23 11:16:40|5486.39|5448.39|5486.03|5448.03|5486.41|5448.41|5485.54|5447.54|10
1606130210000|2020-11-23 11:16:50|5485.76|5447.76|5482.47|5444.47|5485.76|5447.76|5481.49|5443.49|10
1606130220000|2020-11-23 11:17:00|5483.68|5445.68|5489.12|5451.12|5489.12|5451.12|5483.68|5445.68|10
1606130230000|2020-11-23 11:17:10|5489.55|5451.55|5490.81|5452.81|5491.11|5453.11|5489.55|5451.55|10
1606130240000|2020-11-23 11:17:20|5490.54|5452.54|5488.28|5450.28|5490.54|5452.54|5488.28|5450.28|10
1606130250000|2020-11-23 11:17:30|5488.76|5450.76|5489.06|5451.06|5489.22|5451.22|5488.46|5450.46|10
1606130260000|2020-11-23 11:17:40|5489.03|5451.03|5487.41|5449.41|5489.03|5451.03|5487.41|5449.41|9
1606130270000|2020-11-23 11:17:50|5487.22|5449.22|5483.27|5445.27|5487.22|5449.22|5483.27|5445.27|10
1606130280000|2020-11-23 11:18:00|5483.03|5445.03|5484.02|5446.02|5484.04|5446.04|5482.14|5444.14|10
1606130290000|2020-11-23 11:18:10|5483.77|5445.77|5484.72|5446.72|5485.09|5447.09|5483.77|5445.77|10
1606130300000|2020-11-23 11:18:20|5484.69|5446.69|5483.41|5445.41|5484.69|5446.69|5483.41|5445.41|9
1606130310000|2020-11-23 11:18:30|5483.46|5445.46|5483.68|5445.68|5483.68|5445.68|5482.71|5444.71|9
1606130320000|2020-11-23 11:18:40|5483.94|5445.94|5485.89|5447.89|5485.89|5447.89|5483.87|5445.87|10
1606130330000|2020-11-23 11:18:50|5486.09|5448.09|5485.6|5447.6|5486.51|5448.51|5485.6|5447.6|10
1606130340000|2020-11-23 11:19:00|5485.21|5447.21|5484.87|5446.87|5485.21|5447.21|5484.74|5446.74|9
1606130350000|2020-11-23 11:19:10|5484.97|5446.97|5485.52|5447.52|5485.52|5447.52|5484.97|5446.97|10
1606130360000|2020-11-23 11:19:20|5485.66|5447.66|5486.77|5448.77|5486.77|5448.77|5485.66|5447.66|10
1606130370000|2020-11-23 11:19:30|5486.55|5448.55|5487.3|5449.3|5487.37|5449.37|5486.22|5448.22|10
1606130380000|2020-11-23 11:19:40|5487.92|5449.92|5489.09|5451.09|5489.09|5451.09|5487.71|5449.71|9
1606130390000|2020-11-23 11:19:50|5489.01|5451.01|5487.2|5449.2|5489.01|5451.01|5487.08|5449.08|10
1606130400000|2020-11-23 11:20:00|5487.15|5449.15|5486.41|5448.41|5487.15|5449.15|5486.09|5448.09|10
1606130410000|2020-11-23 11:20:10|5486.11|5448.11|5484.45|5446.45|5486.11|5448.11|5484.45|5446.45|10
1606130420000|2020-11-23 11:20:20|5484.21|5446.21|5482.03|5444.03|5484.21|5446.21|5482.03|5444.03|10
1606130430000|2020-11-23 11:20:30|5481.75|5443.75|5478.64|5440.64|5481.75|5443.75|5478.64|5440.64|10
1606130440000|2020-11-23 11:20:40|5478.24|5440.24|5476.22|5438.22|5478.24|5440.24|5476.1|5438.1|10
1606130450000|2020-11-23 11:20:50|5476.26|5438.26|5475.26|5437.26|5476.26|5438.26|5475.02|5437.02|10
1606130460000|2020-11-23 11:21:00|5474.84|5436.84|5474.36|5436.36|5475.18|5437.18|5474.36|5436.36|10
1606130470000|2020-11-23 11:21:10|5474.01|5436.01|5472.42|5434.42|5474.01|5436.01|5472.42|5434.42|10
1606130480000|2020-11-23 11:21:20|5472.21|5434.21|5468.79|5430.79|5472.42|5434.42|5468.66|5430.66|10
1606130490000|2020-11-23 11:21:30|5468.13|5430.13|5465.35|5427.35|5468.21|5430.21|5465.35|5427.35|10
1606130500000|2020-11-23 11:21:40|5465.21|5427.21|5463.27|5425.27|5465.21|5427.21|5463.27|5425.27|9
1606130510000|2020-11-23 11:21:50|5462.75|5424.75|5458.89|5420.89|5462.75|5424.75|5458.89|5420.89|10
1606130520000|2020-11-23 11:22:00|5458.6|5420.6|5457.3|5419.3|5458.6|5420.6|5457.3|5419.3|10
1606130530000|2020-11-23 11:22:10|5456.82|5418.82|5457.68|5419.68|5457.68|5419.68|5456.39|5418.39|10
1606130540000|2020-11-23 11:22:20|5458.04|5420.04|5460.05|5422.05|5460.27|5422.27|5458.04|5420.04|9
1606130550000|2020-11-23 11:22:30|5460.38|5422.38|5463.81|5425.81|5463.81|5425.81|5460.38|5422.38|10
1606130560000|2020-11-23 11:22:40|5464.5|5426.5|5469.63|5431.63|5469.63|5431.63|5464.5|5426.5|10
1606130570000|2020-11-23 11:22:50|5469.87|5431.87|5472.29|5434.29|5472.29|5434.29|5469.87|5431.87|10
1606130580000|2020-11-23 11:23:00|5472.84|5434.84|5471.84|5433.84|5472.84|5434.84|5471.84|5433.84|10
1606130590000|2020-11-23 11:23:10|5471.67|5433.67|5474.69|5436.69|5474.69|5436.69|5471.4|5433.4|9
1606130600000|2020-11-23 11:23:20|5474.97|5436.97|5475.77|5437.77|5475.85|5437.85|5474.55|5436.55|10
1606130610000|2020-11-23 11:23:30|5476.03|5438.03|5477.94|5439.94|5477.94|5439.94|5476.03|5438.03|10
1606130620000|2020-11-23 11:23:40|5478.49|5440.49|5477.18|5439.18|5478.74|5440.74|5477.18|5439.18|10
1606130630000|2020-11-23 11:23:50|5477.07|5439.07|5474.09|5436.09|5477.07|5439.07|5474.09|5436.09|10
1606130640000|2020-11-23 11:24:00|5474.2|5436.2|5474.01|5436.01|5474.31|5436.31|5473.44|5435.44|10
1606130650000|2020-11-23 11:24:10|5473.99|5435.99|5473.96|5435.96|5474.14|5436.14|5473.95|5435.95|9
1606130660000|2020-11-23 11:24:20|5473.87|5435.87|5472.84|5434.84|5473.87|5435.87|5472.84|5434.84|10
1606130670000|2020-11-23 11:24:30|5472.78|5434.78|5471.64|5433.64|5473.03|5435.03|5471.64|5433.64|9
1606130680000|2020-11-23 11:24:40|5471.3|5433.3|5470.13|5432.13|5471.3|5433.3|5470.04|5432.04|10
1606130690000|2020-11-23 11:24:50|5469.97|5431.97|5470.85|5432.85|5470.85|5432.85|5469.8|5431.8|10
1606130700000|2020-11-23 11:25:00|5471.26|5433.26|5475.29|5437.29|5475.29|5437.29|5471.26|5433.26|10
1606130710000|2020-11-23 11:25:10|5475.51|5437.51|5475.95|5437.95|5476.34|5438.34|5475.46|5437.46|9
1606130720000|2020-11-23 11:25:20|5475.97|5437.97|5478.48|5440.48|5478.48|5440.48|5475.97|5437.97|10
1606130730000|2020-11-23 11:25:30|5478.14|5440.14|5480.18|5442.18|5480.18|5442.18|5478.14|5440.14|9
1606130740000|2020-11-23 11:25:40|5480.13|5442.13|5482.13|5444.13|5482.13|5444.13|5480.13|5442.13|10
1606130750000|2020-11-23 11:25:50|5482.25|5444.25|5485.27|5447.27|5485.27|5447.27|5482.25|5444.25|10
1606130760000|2020-11-23 11:26:00|5485.92|5447.92|5487.08|5449.08|5487.08|5449.08|5485.92|5447.92|10
1606130770000|2020-11-23 11:26:10|5487.15|5449.15|5487.4|5449.4|5487.76|5449.76|5486.88|5448.88|9
1606130780000|2020-11-23 11:26:20|5487.27|5449.27|5487.4|5449.4|5487.7|5449.7|5487.15|5449.15|10
1606130790000|2020-11-23 11:26:30|5487.99|5449.99|5487.29|5449.29|5488.41|5450.41|5487.29|5449.29|10
1606130800000|2020-11-23 11:26:40|5487|5449|5484.81|5446.81|5487|5449|5484.81|5446.81|8
1606130810000|2020-11-23 11:26:50|5484.52|5446.52|5483.9|5445.9|5484.53|5446.53|5483.38|5445.38|9
1606130820000|2020-11-23 11:27:00|5483.73|5445.73|5483.87|5445.87|5483.87|5445.87|5483.52|5445.52|10
1606130830000|2020-11-23 11:27:10|5483.56|5445.56|5482.55|5444.55|5483.72|5445.72|5482.55|5444.55|10
1606130840000|2020-11-23 11:27:20|5482.24|5444.24|5479.43|5441.43|5482.24|5444.24|5479.43|5441.43|10
1606130850000|2020-11-23 11:27:30|5479.5|5441.5|5477.03|5439.03|5479.5|5441.5|5477.03|5439.03|10
1606130860000|2020-11-23 11:27:40|5477.05|5439.05|5475.53|5437.53|5477.05|5439.05|5475.53|5437.53|10
1606130870000|2020-11-23 11:27:50|5475.52|5437.52|5476.11|5438.11|5476.57|5438.57|5475.52|5437.52|9
1606130880000|2020-11-23 11:28:00|5475.95|5437.95|5474.66|5436.66|5476.07|5438.07|5474.66|5436.66|10
1606130890000|2020-11-23 11:28:10|5474.12|5436.12|5468.44|5430.44|5474.12|5436.12|5468.44|5430.44|10
1606130900000|2020-11-23 11:28:20|5468.06|5430.06|5469.39|5431.39|5469.39|5431.39|5468.06|5430.06|10
1606130910000|2020-11-23 11:28:30|5469.8|5431.8|5472.54|5434.54|5472.54|5434.54|5469.8|5431.8|10
1606130920000|2020-11-23 11:28:40|5472.62|5434.62|5472.75|5434.75|5472.93|5434.93|5472.48|5434.48|10
1606130930000|2020-11-23 11:28:50|5472.96|5434.96|5474.88|5436.88|5474.88|5436.88|5472.96|5434.96|10
1606130940000|2020-11-23 11:29:00|5475.39|5437.39|5480.22|5442.22|5480.22|5442.22|5475.09|5437.09|10
1606130950000|2020-11-23 11:29:10|5480.38|5442.38|5484.4|5446.4|5484.43|5446.43|5480.38|5442.38|10
1606130960000|2020-11-23 11:29:20|5485.41|5447.41|5484.44|5446.44|5485.41|5447.41|5484.26|5446.26|10
1606130970000|2020-11-23 11:29:30|5484.42|5446.42|5485.41|5447.41|5485.41|5447.41|5484.41|5446.41|10
1606130980000|2020-11-23 11:29:40|5485.62|5447.62|5487.92|5449.92|5487.92|5449.92|5485.59|5447.59|10
1606130990000|2020-11-23 11:29:50|5488.25|5450.25|5488.71|5450.71|5488.84|5450.84|5488.25|5450.25|10
1606131000000|2020-11-23 11:30:00|5488.38|5450.38|5486.5|5448.5|5488.46|5450.46|5486.5|5448.5|10
1606131010000|2020-11-23 11:30:10|5486.04|5448.04|5485.13|5447.13|5486.04|5448.04|5485.05|5447.05|10
1606131020000|2020-11-23 11:30:20|5485.07|5447.07|5484.78|5446.78|5485.18|5447.18|5484.34|5446.34|10
1606131030000|2020-11-23 11:30:30|5484.87|5446.87|5486.48|5448.48|5486.52|5448.52|5484.87|5446.87|10
1606131040000|2020-11-23 11:30:40|5486.67|5448.67|5487.89|5449.89|5487.89|5449.89|5486.62|5448.62|10
1606131050000|2020-11-23 11:30:50|5487.9|5449.9|5492.34|5454.34|5492.34|5454.34|5487.9|5449.9|10
1606131060000|2020-11-23 11:31:00|5492.52|5454.52|5495.86|5457.86|5495.86|5457.86|5492.52|5454.52|10
1606131070000|2020-11-23 11:31:10|5495.92|5457.92|5498.3|5460.3|5498.3|5460.3|5495.5|5457.5|10
1606131080000|2020-11-23 11:31:20|5499.11|5461.11|5502.1|5464.1|5502.1|5464.1|5498.87|5460.87|10
1606131090000|2020-11-23 11:31:30|5502.19|5464.19|5506.77|5468.77|5506.77|5468.77|5502.19|5464.19|10
1606131100000|2020-11-23 11:31:40|5507.46|5469.46|5509.42|5471.42|5509.42|5471.42|5507.46|5469.46|10
1606131110000|2020-11-23 11:31:50|5509.5|5471.5|5510.9|5472.9|5511.27|5473.27|5509.5|5471.5|10
1606131120000|2020-11-23 11:32:00|5510.91|5472.91|5509.13|5471.13|5510.91|5472.91|5509.07|5471.07|10
1606131130000|2020-11-23 11:32:10|5509.52|5471.52|5507.29|5469.29|5509.79|5471.79|5507.29|5469.29|10
1606131140000|2020-11-23 11:32:20|5506.68|5468.68|5507.86|5469.86|5507.91|5469.91|5506.63|5468.63|10
1606131150000|2020-11-23 11:32:30|5507.72|5469.72|5510.97|5472.97|5510.97|5472.97|5507.72|5469.72|10
1606131160000|2020-11-23 11:32:40|5511.61|5473.61|5513.83|5475.83|5514.13|5476.13|5511.61|5473.61|10
1606131170000|2020-11-23 11:32:50|5513.96|5475.96|5517.65|5479.65|5517.71|5479.71|5513.96|5475.96|10
1606131180000|2020-11-23 11:33:00|5517.75|5479.75|5517.76|5479.76|5518.74|5480.74|5517.5|5479.5|10
1606131190000|2020-11-23 11:33:10|5518.12|5480.12|5516.5|5478.5|5518.38|5480.38|5516.5|5478.5|10
1606131200000|2020-11-23 11:33:20|5517.68|5479.68|5519.61|5481.61|5519.61|5481.61|5517.2|5479.2|10
1606131210000|2020-11-23 11:33:30|5519.79|5481.79|5520.39|5482.39|5521.44|5483.44|5519.79|5481.79|9
1606131220000|2020-11-23 11:33:40|5520.45|5482.45|5520.99|5482.99|5522.45|5484.45|5520.45|5482.45|10
1606131230000|2020-11-23 11:33:50|5521.27|5483.27|5519.6|5481.6|5521.27|5483.27|5519.6|5481.6|10
1606131240000|2020-11-23 11:34:00|5519.45|5481.45|5521.21|5483.21|5521.21|5483.21|5519.14|5481.14|10
1606131250000|2020-11-23 11:34:10|5521.75|5483.75|5524.09|5486.09|5524.09|5486.09|5521.75|5483.75|10
1606131260000|2020-11-23 11:34:20|5524.03|5486.03|5523.11|5485.11|5524.03|5486.03|5522.39|5484.39|10
1606131270000|2020-11-23 11:34:30|5523.77|5485.77|5525.48|5487.48|5525.48|5487.48|5523.77|5485.77|10
1606131280000|2020-11-23 11:34:40|5526.73|5488.73|5528.74|5490.74|5528.74|5490.74|5526.73|5488.73|9
1606131290000|2020-11-23 11:34:50|5529.25|5491.25|5530.46|5492.46|5530.53|5492.53|5529.03|5491.03|10
1606131300000|2020-11-23 11:35:00|5530.63|5492.63|5530.23|5492.23|5531.12|5493.12|5530.23|5492.23|10
1606131310000|2020-11-23 11:35:10|5529.88|5491.88|5529.81|5491.81|5530.67|5492.67|5529.81|5491.81|10
1606131320000|2020-11-23 11:35:20|5529.28|5491.28|5528.27|5490.27|5529.28|5491.28|5527.89|5489.89|10
1606131330000|2020-11-23 11:35:30|5527.95|5489.95|5524.34|5486.34|5527.95|5489.95|5524.34|5486.34|10
1606131340000|2020-11-23 11:35:40|5524.25|5486.25|5521.78|5483.78|5524.25|5486.25|5521.12|5483.12|10
1606131350000|2020-11-23 11:35:50|5522.04|5484.04|5519.04|5481.04|5522.04|5484.04|5519.04|5481.04|10
1606131360000|2020-11-23 11:36:00|5518.77|5480.77|5517.72|5479.72|5518.77|5480.77|5517.32|5479.32|10
1606131370000|2020-11-23 11:36:10|5519.28|5481.28|5519.21|5481.21|5519.49|5481.49|5519.1|5481.1|10
1606131380000|2020-11-23 11:36:20|5519.25|5481.25|5520.22|5482.22|5520.22|5482.22|5519.25|5481.25|10
1606131390000|2020-11-23 11:36:30|5520.28|5482.28|5518.51|5480.51|5520.28|5482.28|5518.51|5480.51|10
1606131400000|2020-11-23 11:36:40|5518.26|5480.26|5517.01|5479.01|5518.26|5480.26|5516.94|5478.94|10
1606131410000|2020-11-23 11:36:50|5516.78|5478.78|5519.21|5481.21|5519.21|5481.21|5516.73|5478.73|10
1606131420000|2020-11-23 11:37:00|5519.7|5481.7|5520.62|5482.62|5520.94|5482.94|5519.7|5481.7|10
1606131430000|2020-11-23 11:37:10|5521.03|5483.03|5523.13|5485.13|5523.13|5485.13|5520.95|5482.95|10
1606131440000|2020-11-23 11:37:20|5522.88|5484.88|5526.59|5488.59|5526.75|5488.75|5522.88|5484.88|10
1606131450000|2020-11-23 11:37:30|5526.3|5488.3|5530.11|5492.11|5530.11|5492.11|5526.3|5488.3|9
1606131460000|2020-11-23 11:37:40|5530.3|5492.3|5532.58|5494.58|5532.71|5494.71|5530.3|5492.3|10
1606131470000|2020-11-23 11:37:50|5532.64|5494.64|5535.06|5497.06|5535.06|5497.06|5532.64|5494.64|10
1606131480000|2020-11-23 11:38:00|5535.34|5497.34|5535.74|5497.74|5535.8|5497.8|5535.34|5497.34|10
1606131490000|2020-11-23 11:38:10|5535.36|5497.36|5535.43|5497.43|5535.43|5497.43|5535.18|5497.18|10
1606131500000|2020-11-23 11:38:20|5535.69|5497.69|5538.05|5500.05|5538.05|5500.05|5535.62|5497.62|9
1606131510000|2020-11-23 11:38:30|5538.43|5500.43|5538.03|5500.03|5538.43|5500.43|5537.6|5499.6|9
1606131520000|2020-11-23 11:38:40|5538.02|5500.02|5534.72|5496.72|5538.26|5500.26|5534.72|5496.72|9
1606131530000|2020-11-23 11:38:50|5533.85|5495.85|5529.91|5491.91|5533.85|5495.85|5529.91|5491.91|10
1606131540000|2020-11-23 11:39:00|5529.46|5491.46|5527.65|5489.65|5529.77|5491.77|5527.17|5489.17|10
1606131550000|2020-11-23 11:39:10|5527.5|5489.5|5526.94|5488.94|5527.5|5489.5|5526.57|5488.57|10
1606131560000|2020-11-23 11:39:20|5527.19|5489.19|5525.97|5487.97|5527.72|5489.72|5525.97|5487.97|10
1606131570000|2020-11-23 11:39:30|5525.59|5487.59|5521.85|5483.85|5525.59|5487.59|5521.85|5483.85|10
1606131580000|2020-11-23 11:39:40|5521.46|5483.46|5521.06|5483.06|5521.46|5483.46|5520.17|5482.17|10
1606131590000|2020-11-23 11:39:50|5521.19|5483.19|5523.2|5485.2|5523.56|5485.56|5521.19|5483.19|10
1606131600000|2020-11-23 11:40:00|5523.55|5485.55|5528.37|5490.37|5528.37|5490.37|5523.55|5485.55|10
1606131610000|2020-11-23 11:40:10|5528.9|5490.9|5528.95|5490.95|5530.63|5492.63|5528.9|5490.9|10
1606131620000|2020-11-23 11:40:20|5529.03|5491.03|5527.9|5489.9|5529.9|5491.9|5527.69|5489.69|10
1606131630000|2020-11-23 11:40:30|5527.81|5489.81|5530.71|5492.71|5530.71|5492.71|5527.81|5489.81|10
1606131640000|2020-11-23 11:40:40|5530.03|5492.03|5528.76|5490.76|5530.03|5492.03|5528.76|5490.76|9
1606131650000|2020-11-23 11:40:50|5528.43|5490.43|5525.57|5487.57|5528.43|5490.43|5525.57|5487.57|10
1606131660000|2020-11-23 11:41:00|5525|5487|5524.04|5486.04|5525.19|5487.19|5524.04|5486.04|10
1606131670000|2020-11-23 11:41:10|5524.02|5486.02|5527.29|5489.29|5527.29|5489.29|5524.02|5486.02|10
1606131680000|2020-11-23 11:41:20|5527.03|5489.03|5528.97|5490.97|5528.98|5490.98|5527.03|5489.03|10
1606131690000|2020-11-23 11:41:30|5529.03|5491.03|5528.64|5490.64|5530.73|5492.73|5528.56|5490.56|10
1606131700000|2020-11-23 11:41:40|5528.52|5490.52|5526.35|5488.35|5528.76|5490.76|5526.07|5488.07|10
1606131710000|2020-11-23 11:41:50|5526.56|5488.56|5525.51|5487.51|5526.56|5488.56|5525.4|5487.4|10
1606131720000|2020-11-23 11:42:00|5525.57|5487.57|5523.82|5485.82|5525.57|5487.57|5523.82|5485.82|9
1606131730000|2020-11-23 11:42:10|5523.36|5485.36|5522.13|5484.13|5523.39|5485.39|5521.46|5483.46|10
1606131740000|2020-11-23 11:42:20|5521.45|5483.45|5519.14|5481.14|5521.45|5483.45|5519.1|5481.1|10
1606131750000|2020-11-23 11:42:30|5519.1|5481.1|5519.65|5481.65|5519.68|5481.68|5518.12|5480.12|10
1606131760000|2020-11-23 11:42:40|5519.49|5481.49|5520.72|5482.72|5520.97|5482.97|5519.42|5481.42|10
1606131770000|2020-11-23 11:42:50|5520.55|5482.55|5520.32|5482.32|5521.03|5483.03|5520.32|5482.32|10
1606131780000|2020-11-23 11:43:00|5519.63|5481.63|5519.16|5481.16|5519.63|5481.63|5518.18|5480.18|10
1606131790000|2020-11-23 11:43:10|5519.55|5481.55|5524.2|5486.2|5524.2|5486.2|5519.55|5481.55|10
1606131800000|2020-11-23 11:43:20|5524.1|5486.1|5525.7|5487.7|5525.77|5487.77|5523.96|5485.96|10
1606131810000|2020-11-23 11:43:30|5525.33|5487.33|5524.76|5486.76|5525.49|5487.49|5524.74|5486.74|10
1606131820000|2020-11-23 11:43:40|5524.43|5486.43|5524.55|5486.55|5524.55|5486.55|5523.39|5485.39|10
1606131830000|2020-11-23 11:43:50|5524.57|5486.57|5524.01|5486.01|5524.57|5486.57|5524.01|5486.01|9
1606131840000|2020-11-23 11:44:00|5523.61|5485.61|5523.74|5485.74|5524.17|5486.17|5523.48|5485.48|8
1606131850000|2020-11-23 11:44:10|5523.76|5485.76|5522.05|5484.05|5523.76|5485.76|5522.05|5484.05|10
1606131860000|2020-11-23 11:44:20|5522.11|5484.11|5522.42|5484.42|5522.49|5484.49|5521.95|5483.95|10
1606131870000|2020-11-23 11:44:30|5522.6|5484.6|5523.96|5485.96|5524.12|5486.12|5522.6|5484.6|10
1606131880000|2020-11-23 11:44:40|5523.9|5485.9|5522.72|5484.72|5523.9|5485.9|5522.45|5484.45|10
1606131890000|2020-11-23 11:44:50|5522.73|5484.73|5524.83|5486.83|5524.83|5486.83|5522.73|5484.73|10
1606131900000|2020-11-23 11:45:00|5524.91|5486.91|5525.91|5487.91|5525.91|5487.91|5524.91|5486.91|10
1606131910000|2020-11-23 11:45:10|5525.79|5487.79|5525.23|5487.23|5526.2|5488.2|5525.16|5487.16|10
1606131920000|2020-11-23 11:45:20|5525.06|5487.06|5522.37|5484.37|5525.06|5487.06|5522.37|5484.37|10
1606131930000|2020-11-23 11:45:30|5522.04|5484.04|5522.47|5484.47|5522.47|5484.47|5521.48|5483.48|10
1606131940000|2020-11-23 11:45:40|5522.57|5484.57|5524.81|5486.81|5524.81|5486.81|5522.57|5484.57|10
1606131950000|2020-11-23 11:45:50|5525.31|5487.31|5527.28|5489.28|5527.59|5489.59|5525.31|5487.31|10
1606131960000|2020-11-23 11:46:00|5527.26|5489.26|5528.14|5490.14|5528.14|5490.14|5527.19|5489.19|10
1606131970000|2020-11-23 11:46:10|5527.78|5489.78|5524.92|5486.92|5527.78|5489.78|5524.92|5486.92|10
1606131980000|2020-11-23 11:46:20|5524.95|5486.95|5523.4|5485.4|5524.95|5486.95|5522.27|5484.27|10
1606131990000|2020-11-23 11:46:30|5524.7|5486.7|5523.99|5485.99|5524.7|5486.7|5523.99|5485.99|10
1606132000000|2020-11-23 11:46:40|5524.04|5486.04|5522.9|5484.9|5524.04|5486.04|5522.9|5484.9|10
1606132010000|2020-11-23 11:46:50|5522.86|5484.86|5518.98|5480.98|5522.86|5484.86|5518.98|5480.98|10
1606132020000|2020-11-23 11:47:00|5518.68|5480.68|5516.83|5478.83|5518.68|5480.68|5516.67|5478.67|10
1606132030000|2020-11-23 11:47:10|5516.61|5478.61|5517.46|5479.46|5517.46|5479.46|5516.61|5478.61|9
1606132040000|2020-11-23 11:47:20|5517.43|5479.43|5517.45|5479.45|5517.88|5479.88|5517.2|5479.2|10
1606132050000|2020-11-23 11:47:30|5517.4|5479.4|5515.81|5477.81|5517.4|5479.4|5515.81|5477.81|9
1606132060000|2020-11-23 11:47:40|5515.85|5477.85|5514.45|5476.45|5516.18|5478.18|5514.45|5476.45|10
1606132070000|2020-11-23 11:47:50|5514.94|5476.94|5512.81|5474.81|5514.94|5476.94|5512.81|5474.81|10
1606132080000|2020-11-23 11:48:00|5512.52|5474.52|5510.1|5472.1|5512.52|5474.52|5510.1|5472.1|10
1606132090000|2020-11-23 11:48:10|5510.01|5472.01|5505.42|5467.42|5510.01|5472.01|5505.42|5467.42|10
1606132100000|2020-11-23 11:48:20|5505.44|5467.44|5505.71|5467.71|5506.09|5468.09|5505.44|5467.44|10
1606132110000|2020-11-23 11:48:30|5505.06|5467.06|5504.43|5466.43|5505.06|5467.06|5504.43|5466.43|10
1606132120000|2020-11-23 11:48:40|5504.47|5466.47|5503.43|5465.43|5504.47|5466.47|5502.61|5464.61|10
1606132130000|2020-11-23 11:48:50|5503.44|5465.44|5505.03|5467.03|5505.34|5467.34|5503.44|5465.44|10
1606132140000|2020-11-23 11:49:00|5504.87|5466.87|5506.36|5468.36|5506.36|5468.36|5504.56|5466.56|10
1606132150000|2020-11-23 11:49:10|5506.37|5468.37|5508.38|5470.38|5508.38|5470.38|5506.37|5468.37|10
1606132160000|2020-11-23 11:49:20|5508.53|5470.53|5507.43|5469.43|5508.53|5470.53|5507.43|5469.43|10
1606132170000|2020-11-23 11:49:30|5506.93|5468.93|5504.03|5466.03|5506.93|5468.93|5504.03|5466.03|10
1606132180000|2020-11-23 11:49:40|5503.95|5465.95|5503.2|5465.2|5504.06|5466.06|5503.2|5465.2|10
1606132190000|2020-11-23 11:49:50|5503.3|5465.3|5502.01|5464.01|5503.3|5465.3|5502.01|5464.01|10
1606132200000|2020-11-23 11:50:00|5501.79|5463.79|5501.62|5463.62|5501.79|5463.79|5500.78|5462.78|10
1606132210000|2020-11-23 11:50:10|5502.45|5464.45|5503.77|5465.77|5503.77|5465.77|5502.38|5464.38|10
1606132220000|2020-11-23 11:50:20|5504.06|5466.06|5507.32|5469.32|5507.32|5469.32|5504.06|5466.06|9
1606132230000|2020-11-23 11:50:30|5507.67|5469.67|5509.45|5471.45|5509.78|5471.78|5507.67|5469.67|10
1606132240000|2020-11-23 11:50:40|5509.43|5471.43|5512.72|5474.72|5512.72|5474.72|5509.43|5471.43|10
1606132250000|2020-11-23 11:50:50|5513.78|5475.78|5515.95|5477.95|5515.95|5477.95|5513.74|5475.74|10
1606132260000|2020-11-23 11:51:00|5516.2|5478.2|5515.03|5477.03|5516.22|5478.22|5514.95|5476.95|10
1606132270000|2020-11-23 11:51:10|5515.11|5477.11|5518.22|5480.22|5518.22|5480.22|5515.11|5477.11|10
1606132280000|2020-11-23 11:51:20|5518.29|5480.29|5520.78|5482.78|5520.78|5482.78|5518.29|5480.29|10
1606132290000|2020-11-23 11:51:30|5520.67|5482.67|5518.09|5480.09|5520.79|5482.79|5518.09|5480.09|10
1606132300000|2020-11-23 11:51:40|5518.02|5480.02|5517.35|5479.35|5518.02|5480.02|5517.14|5479.14|10
1606132310000|2020-11-23 11:51:50|5518.42|5480.42|5519.83|5481.83|5519.83|5481.83|5518.42|5480.42|9
1606132320000|2020-11-23 11:52:00|5520.29|5482.29|5516.94|5478.94|5520.29|5482.29|5516.94|5478.94|10
1606132330000|2020-11-23 11:52:10|5516.9|5478.9|5515.9|5477.9|5517.47|5479.47|5515.9|5477.9|10
1606132340000|2020-11-23 11:52:20|5516|5478|5516.66|5478.66|5516.84|5478.84|5515.91|5477.91|10
1606132350000|2020-11-23 11:52:30|5516.91|5478.91|5519.69|5481.69|5519.69|5481.69|5516.91|5478.91|10
1606132360000|2020-11-23 11:52:40|5520.46|5482.46|5522.91|5484.91|5522.91|5484.91|5520.46|5482.46|9
1606132370000|2020-11-23 11:52:50|5523.71|5485.71|5526.2|5488.2|5526.2|5488.2|5523.71|5485.71|10
1606132380000|2020-11-23 11:53:00|5526.63|5488.63|5527.38|5489.38|5527.77|5489.77|5526.63|5488.63|10
1606132390000|2020-11-23 11:53:10|5527.27|5489.27|5526.05|5488.05|5527.27|5489.27|5525.67|5487.67|10
1606132400000|2020-11-23 11:53:20|5526.06|5488.06|5525.11|5487.11|5526.06|5488.06|5525.06|5487.06|10
1606132410000|2020-11-23 11:53:30|5525.2|5487.2|5523.31|5485.31|5525.28|5487.28|5523.15|5485.15|10
1606132420000|2020-11-23 11:53:40|5522.81|5484.81|5521.46|5483.46|5522.81|5484.81|5521.46|5483.46|10
1606132430000|2020-11-23 11:53:50|5521.43|5483.43|5523.47|5485.47|5523.47|5485.47|5521.13|5483.13|10
1606132440000|2020-11-23 11:54:00|5524.02|5486.02|5524.97|5486.97|5524.97|5486.97|5524.02|5486.02|9
1606132450000|2020-11-23 11:54:10|5525.04|5487.04|5527.78|5489.78|5527.8|5489.8|5525.04|5487.04|10
1606132460000|2020-11-23 11:54:20|5527.95|5489.95|5525.54|5487.54|5528.27|5490.27|5525.54|5487.54|10
1606132470000|2020-11-23 11:54:30|5525.29|5487.29|5524.08|5486.08|5525.96|5487.96|5524.08|5486.08|10
1606132480000|2020-11-23 11:54:40|5524.01|5486.01|5521.26|5483.26|5524.09|5486.09|5521.26|5483.26|10
1606132490000|2020-11-23 11:54:50|5521.23|5483.23|5517.61|5479.61|5521.23|5483.23|5516.98|5478.98|10
1606132500000|2020-11-23 11:55:00|5517.51|5479.51|5515.5|5477.5|5517.96|5479.96|5515.5|5477.5|10
1606132510000|2020-11-23 11:55:10|5514.71|5476.71|5511.28|5473.28|5514.71|5476.71|5511.28|5473.28|10
1606132520000|2020-11-23 11:55:20|5511.83|5473.83|5514.68|5476.68|5514.68|5476.68|5511.83|5473.83|10
1606132530000|2020-11-23 11:55:30|5514.63|5476.63|5514.98|5476.98|5515.09|5477.09|5514.63|5476.63|10
1606132540000|2020-11-23 11:55:40|5515.12|5477.12|5513.92|5475.92|5515.12|5477.12|5513.67|5475.67|9
1606132550000|2020-11-23 11:55:50|5513.79|5475.79|5513.39|5475.39|5513.79|5475.79|5512.47|5474.47|9
1606132560000|2020-11-23 11:56:00|5513.33|5475.33|5512.74|5474.74|5513.84|5475.84|5512.74|5474.74|10
1606132570000|2020-11-23 11:56:10|5512.66|5474.66|5510.26|5472.26|5512.66|5474.66|5510.07|5472.07|10
1606132580000|2020-11-23 11:56:20|5509.58|5471.58|5507.99|5469.99|5509.61|5471.61|5507.16|5469.16|10
1606132590000|2020-11-23 11:56:30|5508.18|5470.18|5508.45|5470.45|5508.65|5470.65|5507.9|5469.9|10
1606132600000|2020-11-23 11:56:40|5508.38|5470.38|5506.56|5468.56|5508.38|5470.38|5506.56|5468.56|10
1606132610000|2020-11-23 11:56:50|5506.31|5468.31|5506.47|5468.47|5506.55|5468.55|5506.04|5468.04|10
1606132620000|2020-11-23 11:57:00|5506.21|5468.21|5507.78|5469.78|5507.78|5469.78|5505.71|5467.71|10
1606132630000|2020-11-23 11:57:10|5508.85|5470.85|5512.75|5474.75|5512.75|5474.75|5508.85|5470.85|9
1606132640000|2020-11-23 11:57:20|5513.16|5475.16|5516.3|5478.3|5516.3|5478.3|5513.16|5475.16|10
1606132650000|2020-11-23 11:57:30|5515.81|5477.81|5516.54|5478.54|5516.59|5478.59|5515.15|5477.15|10
1606132660000|2020-11-23 11:57:40|5515.52|5477.52|5514.3|5476.3|5515.78|5477.78|5514.3|5476.3|9
1606132670000|2020-11-23 11:57:50|5514.37|5476.37|5510.86|5472.86|5514.44|5476.44|5510.86|5472.86|10
1606132680000|2020-11-23 11:58:00|5510.76|5472.76|5510.06|5472.06|5511.43|5473.43|5510.06|5472.06|10
1606132690000|2020-11-23 11:58:10|5508.77|5470.77|5509.1|5471.1|5509.29|5471.29|5508.33|5470.33|9
1606132700000|2020-11-23 11:58:20|5509.23|5471.23|5510.44|5472.44|5510.44|5472.44|5509.23|5471.23|10
1606132710000|2020-11-23 11:58:30|5510.36|5472.36|5510.2|5472.2|5510.68|5472.68|5510.11|5472.11|10
1606132720000|2020-11-23 11:58:40|5510.49|5472.49|5508.79|5470.79|5510.56|5472.56|5508.79|5470.79|10
1606132730000|2020-11-23 11:58:50|5508.13|5470.13|5506.36|5468.36|5508.13|5470.13|5506.36|5468.36|10
1606132740000|2020-11-23 11:59:00|5506.39|5468.39|5502.68|5464.68|5506.39|5468.39|5502.68|5464.68|10
1606132750000|2020-11-23 11:59:10|5502.24|5464.24|5500.06|5462.06|5502.24|5464.24|5500.06|5462.06|10
1606132760000|2020-11-23 11:59:20|5500.16|5462.16|5500.88|5462.88|5501.11|5463.11|5500.16|5462.16|10
1606132770000|2020-11-23 11:59:30|5501.08|5463.08|5503.66|5465.66|5503.68|5465.68|5500.87|5462.87|10
1606132780000|2020-11-23 11:59:40|5503.74|5465.74|5503.69|5465.69|5504.39|5466.39|5503.66|5465.66|10
1606132790000|2020-11-23 11:59:50|5503.7|5465.7|5502.67|5464.67|5503.7|5465.7|5502.67|5464.67|10
1606132800000|2020-11-23 12:00:00|5502.03|5464.03|5500.52|5462.52|5502.03|5464.03|5500.43|5462.43|9
1606132810000|2020-11-23 12:00:10|5500.15|5462.15|5500.16|5462.16|5500.64|5462.64|5499.73|5461.73|10
1606132820000|2020-11-23 12:00:20|5501.1|5463.1|5509.04|5471.04|5509.04|5471.04|5501.1|5463.1|10
1606132830000|2020-11-23 12:00:30|5510.04|5472.04|5513.71|5475.71|5513.71|5475.71|5510.04|5472.04|10
1606132840000|2020-11-23 12:00:40|5514.34|5476.34|5518.09|5480.09|5518.09|5480.09|5514.34|5476.34|10
1606132850000|2020-11-23 12:00:50|5518.17|5480.17|5517.75|5479.75|5518.51|5480.51|5517.59|5479.59|10
1606132860000|2020-11-23 12:01:00|5517.9|5479.9|5516.63|5478.63|5517.9|5479.9|5516.63|5478.63|10
1606132870000|2020-11-23 12:01:10|5516.48|5478.48|5513.22|5475.22|5516.48|5478.48|5513.22|5475.22|10
1606132880000|2020-11-23 12:01:20|5513.13|5475.13|5513.68|5475.68|5513.68|5475.68|5512.28|5474.28|10
1606132890000|2020-11-23 12:01:30|5514.12|5476.12|5516.1|5478.1|5516.1|5478.1|5514.12|5476.12|9
1606132900000|2020-11-23 12:01:40|5516.44|5478.44|5519.1|5481.1|5519.1|5481.1|5516.44|5478.44|10
1606132910000|2020-11-23 12:01:50|5519.2|5481.2|5522.65|5484.65|5522.65|5484.65|5519.2|5481.2|9
1606132920000|2020-11-23 12:02:00|5522.6|5484.6|5525.8|5487.8|5525.98|5487.98|5522.57|5484.57|9
1606132930000|2020-11-23 12:02:10|5525.89|5487.89|5524.9|5486.9|5525.89|5487.89|5524.9|5486.9|10
1606132940000|2020-11-23 12:02:20|5524.71|5486.71|5524.32|5486.32|5524.71|5486.71|5523.86|5485.86|10
1606132950000|2020-11-23 12:02:30|5523.84|5485.84|5522.61|5484.61|5523.91|5485.91|5522.61|5484.61|10
1606132960000|2020-11-23 12:02:40|5522.68|5484.68|5522.29|5484.29|5522.72|5484.72|5522.29|5484.29|10
1606132970000|2020-11-23 12:02:50|5522.43|5484.43|5521.13|5483.13|5522.43|5484.43|5521.13|5483.13|10
1606132980000|2020-11-23 12:03:00|5520.83|5482.83|5518.73|5480.73|5520.83|5482.83|5518.73|5480.73|10
1606132990000|2020-11-23 12:03:10|5518.78|5480.78|5516.86|5478.86|5518.78|5480.78|5516.86|5478.86|10
1606133000000|2020-11-23 12:03:20|5516.75|5478.75|5515.06|5477.06|5516.75|5478.75|5515.06|5477.06|10
1606133010000|2020-11-23 12:03:30|5514.9|5476.9|5513.59|5475.59|5514.9|5476.9|5513.59|5475.59|10
1606133020000|2020-11-23 12:03:40|5513.14|5475.14|5510.88|5472.88|5513.14|5475.14|5510.88|5472.88|10
1606133030000|2020-11-23 12:03:50|5510.92|5472.92|5510.31|5472.31|5511.13|5473.13|5510.31|5472.31|10
1606133040000|2020-11-23 12:04:00|5509.54|5471.54|5505.91|5467.91|5509.62|5471.62|5505.91|5467.91|10
1606133050000|2020-11-23 12:04:10|5504.42|5466.42|5499.8|5461.8|5504.42|5466.42|5499.41|5461.41|10
1606133060000|2020-11-23 12:04:20|5498.58|5460.58|5490.24|5452.24|5498.58|5460.58|5490.24|5452.24|10
1606133070000|2020-11-23 12:04:30|5490.07|5452.07|5485.57|5447.57|5490.07|5452.07|5485.57|5447.57|10
1606133080000|2020-11-23 12:04:40|5485.86|5447.86|5484.9|5446.9|5487.88|5449.88|5484.79|5446.79|10
1606133090000|2020-11-23 12:04:50|5484.68|5446.68|5484.9|5446.9|5485.34|5447.34|5484.68|5446.68|9
1606133100000|2020-11-23 12:05:00|5484.96|5446.96|5485.31|5447.31|5485.31|5447.31|5483.7|5445.7|10
1606133110000|2020-11-23 12:05:10|5485.64|5447.64|5482.99|5444.99|5485.65|5447.65|5482.99|5444.99|9
1606133120000|2020-11-23 12:05:20|5482.88|5444.88|5483.06|5445.06|5484.42|5446.42|5482.74|5444.74|10
1606133130000|2020-11-23 12:05:30|5483.65|5445.65|5481.62|5443.62|5483.95|5445.95|5481.62|5443.62|10
1606133140000|2020-11-23 12:05:40|5481.28|5443.28|5480.18|5442.18|5481.31|5443.31|5480.18|5442.18|10
1606133150000|2020-11-23 12:05:50|5479.31|5441.31|5476.54|5438.54|5479.31|5441.31|5476.54|5438.54|9
1606133160000|2020-11-23 12:06:00|5476.15|5438.15|5474.52|5436.52|5476.15|5438.15|5474.52|5436.52|10
1606133170000|2020-11-23 12:06:10|5474.51|5436.51|5474.14|5436.14|5474.51|5436.51|5474.08|5436.08|9
1606133180000|2020-11-23 12:06:20|5474.2|5436.2|5472.37|5434.37|5474.2|5436.2|5472.37|5434.37|10
1606133190000|2020-11-23 12:06:30|5472.07|5434.07|5471|5433|5472.07|5434.07|5471|5433|9
1606133200000|2020-11-23 12:06:40|5470.86|5432.86|5469.28|5431.28|5470.96|5432.96|5469.28|5431.28|10
1606133210000|2020-11-23 12:06:50|5469.07|5431.07|5465.68|5427.68|5469.07|5431.07|5465.68|5427.68|10
1606133220000|2020-11-23 12:07:00|5464.94|5426.94|5461.93|5423.93|5464.94|5426.94|5461.79|5423.79|10
1606133230000|2020-11-23 12:07:10|5461.52|5423.52|5460.61|5422.61|5461.52|5423.52|5459.94|5421.94|9
1606133240000|2020-11-23 12:07:20|5460.98|5422.98|5461.17|5423.17|5461.17|5423.17|5458.93|5420.93|10
1606133250000|2020-11-23 12:07:30|5463.04|5425.04|5466.15|5428.15|5467.45|5429.45|5463.04|5425.04|10
1606133260000|2020-11-23 12:07:40|5466.48|5428.48|5471.92|5433.92|5471.92|5433.92|5466.48|5428.48|10
1606133270000|2020-11-23 12:07:50|5472.58|5434.58|5472.96|5434.96|5473.37|5435.37|5472.58|5434.58|10
1606133280000|2020-11-23 12:08:00|5473.51|5435.51|5472.93|5434.93|5473.52|5435.52|5472.62|5434.62|10
1606133290000|2020-11-23 12:08:10|5472.46|5434.46|5472.42|5434.42|5472.48|5434.48|5470.95|5432.95|10
1606133300000|2020-11-23 12:08:20|5472.69|5434.69|5475.67|5437.67|5475.67|5437.67|5472.62|5434.62|10
1606133310000|2020-11-23 12:08:30|5475.76|5437.76|5476.53|5438.53|5476.53|5438.53|5474.57|5436.57|10
1606133320000|2020-11-23 12:08:40|5476.67|5438.67|5476.72|5438.72|5476.72|5438.72|5476.19|5438.19|9
1606133330000|2020-11-23 12:08:50|5476.6|5438.6|5474.51|5436.51|5476.73|5438.73|5474.5|5436.5|10
1606133340000|2020-11-23 12:09:00|5474.08|5436.08|5470.24|5432.24|5474.08|5436.08|5470.24|5432.24|10
1606133350000|2020-11-23 12:09:10|5468.97|5430.97|5468.09|5430.09|5469.8|5431.8|5468.03|5430.03|10
1606133360000|2020-11-23 12:09:20|5468.28|5430.28|5467.16|5429.16|5468.28|5430.28|5466.78|5428.78|10
1606133370000|2020-11-23 12:09:30|5467.22|5429.22|5468.37|5430.37|5468.37|5430.37|5466.91|5428.91|10
1606133380000|2020-11-23 12:09:40|5468.54|5430.54|5467.01|5429.01|5468.69|5430.69|5467.01|5429.01|10
1606133390000|2020-11-23 12:09:50|5466.54|5428.54|5463.78|5425.78|5466.54|5428.54|5463.78|5425.78|10
1606133400000|2020-11-23 12:10:00|5464.05|5426.05|5463.15|5425.15|5464.05|5426.05|5463.15|5425.15|9
1606133410000|2020-11-23 12:10:10|5463.42|5425.42|5462.42|5424.42|5463.72|5425.72|5462.42|5424.42|10
1606133420000|2020-11-23 12:10:20|5462.2|5424.2|5460.06|5422.06|5462.2|5424.2|5460|5422|10
1606133430000|2020-11-23 12:10:30|5459.38|5421.38|5457.23|5419.23|5459.38|5421.38|5455.6|5417.6|10
1606133440000|2020-11-23 12:10:40|5456.53|5418.53|5454.39|5416.39|5456.53|5418.53|5454.39|5416.39|10
1606133450000|2020-11-23 12:10:50|5454.58|5416.58|5453.99|5415.99|5454.59|5416.59|5453.77|5415.77|10
1606133460000|2020-11-23 12:11:00|5454.03|5416.03|5455.44|5417.44|5455.44|5417.44|5454.03|5416.03|10
1606133470000|2020-11-23 12:11:10|5455.94|5417.94|5459.47|5421.47|5459.47|5421.47|5455.94|5417.94|10
1606133480000|2020-11-23 12:11:20|5460.43|5422.43|5465.46|5427.46|5465.46|5427.46|5460.43|5422.43|10
1606133490000|2020-11-23 12:11:30|5465.73|5427.73|5467.95|5429.95|5467.96|5429.96|5465.67|5427.67|10
1606133500000|2020-11-23 12:11:40|5467.91|5429.91|5471.34|5433.34|5471.34|5433.34|5467.91|5429.91|10
1606133510000|2020-11-23 12:11:50|5471.99|5433.99|5474.55|5436.55|5474.77|5436.77|5471.99|5433.99|10
1606133520000|2020-11-23 12:12:00|5474.93|5436.93|5477.13|5439.13|5477.13|5439.13|5474.93|5436.93|10
1606133530000|2020-11-23 12:12:10|5477.22|5439.22|5474.5|5436.5|5477.22|5439.22|5474.5|5436.5|10
1606133540000|2020-11-23 12:12:20|5473.95|5435.95|5473.36|5435.36|5473.95|5435.95|5472.04|5434.04|10
1606133550000|2020-11-23 12:12:30|5473.06|5435.06|5472.66|5434.66|5473.33|5435.33|5472.66|5434.66|10
1606133560000|2020-11-23 12:12:40|5472.7|5434.7|5473.18|5435.18|5473.27|5435.27|5472.41|5434.41|10
1606133570000|2020-11-23 12:12:50|5473.36|5435.36|5472.73|5434.73|5473.42|5435.42|5472.73|5434.73|10
1606133580000|2020-11-23 12:13:00|5472.76|5434.76|5472.41|5434.41|5472.76|5434.76|5472.05|5434.05|9
1606133590000|2020-11-23 12:13:10|5472.19|5434.19|5471.88|5433.88|5472.56|5434.56|5471.84|5433.84|10
1606133600000|2020-11-23 12:13:20|5472.09|5434.09|5471.86|5433.86|5472.11|5434.11|5471.63|5433.63|10
1606133610000|2020-11-23 12:13:30|5471.9|5433.9|5472.17|5434.17|5472.17|5434.17|5471.4|5433.4|10
1606133620000|2020-11-23 12:13:40|5472.26|5434.26|5474.68|5436.68|5474.68|5436.68|5472.26|5434.26|10
1606133630000|2020-11-23 12:13:50|5474.94|5436.94|5476.25|5438.25|5476.25|5438.25|5474.94|5436.94|10
1606133640000|2020-11-23 12:14:00|5476.28|5438.28|5477.45|5439.45|5477.6|5439.6|5476.28|5438.28|9
1606133650000|2020-11-23 12:14:10|5477.61|5439.61|5481.44|5443.44|5481.5|5443.5|5477.61|5439.61|10
1606133660000|2020-11-23 12:14:20|5481.72|5443.72|5480.95|5442.95|5481.72|5443.72|5480.95|5442.95|10
1606133670000|2020-11-23 12:14:30|5481.13|5443.13|5482.94|5444.94|5482.94|5444.94|5481.13|5443.13|10
1606133680000|2020-11-23 12:14:40|5482.89|5444.89|5482.52|5444.52|5483.58|5445.58|5482.52|5444.52|10
1606133690000|2020-11-23 12:14:50|5482.35|5444.35|5479.93|5441.93|5482.35|5444.35|5479.93|5441.93|10
1606133700000|2020-11-23 12:15:00|5479.09|5441.09|5477.52|5439.52|5479.09|5441.09|5477.52|5439.52|10
1606133710000|2020-11-23 12:15:10|5477.09|5439.09|5474.89|5436.89|5477.09|5439.09|5474.89|5436.89|10
1606133720000|2020-11-23 12:15:20|5474.34|5436.34|5470.61|5432.61|5474.34|5436.34|5470.61|5432.61|10
1606133730000|2020-11-23 12:15:30|5469.83|5431.83|5468.55|5430.55|5469.83|5431.83|5468.45|5430.45|10
1606133740000|2020-11-23 12:15:40|5468.19|5430.19|5466.55|5428.55|5468.19|5430.19|5466.55|5428.55|9
1606133750000|2020-11-23 12:15:50|5465.93|5427.93|5465.28|5427.28|5465.93|5427.93|5465.06|5427.06|10
1606133760000|2020-11-23 12:16:00|5465.2|5427.2|5464.78|5426.78|5465.2|5427.2|5464.21|5426.21|9
1606133770000|2020-11-23 12:16:10|5465.41|5427.41|5466.81|5428.81|5467.12|5429.12|5465.41|5427.41|9
1606133780000|2020-11-23 12:16:20|5466.2|5428.2|5464.8|5426.8|5466.2|5428.2|5464.8|5426.8|10
1606133790000|2020-11-23 12:16:30|5464.69|5426.69|5465.6|5427.6|5465.6|5427.6|5464.69|5426.69|10
1606133800000|2020-11-23 12:16:40|5465.7|5427.7|5462.06|5424.06|5465.72|5427.72|5462.06|5424.06|10
1606133810000|2020-11-23 12:16:50|5461.5|5423.5|5456.46|5418.46|5461.5|5423.5|5456.46|5418.46|10
1606133820000|2020-11-23 12:17:00|5456.55|5418.55|5455.87|5417.87|5456.55|5418.55|5455.72|5417.72|10
1606133830000|2020-11-23 12:17:10|5456.28|5418.28|5457.6|5419.6|5457.6|5419.6|5456.28|5418.28|10
1606133840000|2020-11-23 12:17:20|5457.76|5419.76|5460.67|5422.67|5460.67|5422.67|5457.76|5419.76|10
1606133850000|2020-11-23 12:17:30|5461.49|5423.49|5464.18|5426.18|5464.46|5426.46|5461.49|5423.49|10
1606133860000|2020-11-23 12:17:40|5464.2|5426.2|5467.9|5429.9|5467.9|5429.9|5464.2|5426.2|10
1606133870000|2020-11-23 12:17:50|5468.79|5430.79|5470.07|5432.07|5470.07|5432.07|5468.79|5430.79|10
1606133880000|2020-11-23 12:18:00|5470.02|5432.02|5472.13|5434.13|5472.13|5434.13|5469.82|5431.82|10
1606133890000|2020-11-23 12:18:10|5472.39|5434.39|5475.43|5437.43|5475.99|5437.99|5472.39|5434.39|9
1606133900000|2020-11-23 12:18:20|5475.22|5437.22|5476.82|5438.82|5476.82|5438.82|5474.91|5436.91|10
1606133910000|2020-11-23 12:18:30|5476.58|5438.58|5478.29|5440.29|5478.58|5440.58|5476.58|5438.58|10
1606133920000|2020-11-23 12:18:40|5478.09|5440.09|5480.77|5442.77|5480.77|5442.77|5478.09|5440.09|10
1606133930000|2020-11-23 12:18:50|5481.63|5443.63|5483.88|5445.88|5483.88|5445.88|5481.63|5443.63|10
1606133940000|2020-11-23 12:19:00|5484.63|5446.63|5486.46|5448.46|5486.73|5448.73|5484.63|5446.63|10
1606133950000|2020-11-23 12:19:10|5486.64|5448.64|5489.67|5451.67|5489.67|5451.67|5486.64|5448.64|10
1606133960000|2020-11-23 12:19:20|5490.18|5452.18|5490.06|5452.06|5490.69|5452.69|5490.06|5452.06|9
1606133970000|2020-11-23 12:19:30|5490.42|5452.42|5491.38|5453.38|5491.38|5453.38|5490.42|5452.42|10
1606133980000|2020-11-23 12:19:40|5492.28|5454.28|5493.81|5455.81|5493.81|5455.81|5492.28|5454.28|10
1606133990000|2020-11-23 12:19:50|5493.8|5455.8|5496.1|5458.1|5496.1|5458.1|5493.8|5455.8|10
1606134000000|2020-11-23 12:20:00|5495.65|5457.65|5496.63|5458.63|5496.76|5458.76|5495.65|5457.65|10
1606134010000|2020-11-23 12:20:10|5495.76|5457.76|5490.72|5452.72|5495.76|5457.76|5490.72|5452.72|10
1606134020000|2020-11-23 12:20:20|5490.68|5452.68|5488.26|5450.26|5490.68|5452.68|5488.26|5450.26|10
1606134030000|2020-11-23 12:20:30|5487.94|5449.94|5485.58|5447.58|5487.94|5449.94|5485.58|5447.58|10
1606134040000|2020-11-23 12:20:40|5486.03|5448.03|5488.05|5450.05|5488.05|5450.05|5486.03|5448.03|9
1606134050000|2020-11-23 12:20:50|5488.16|5450.16|5489.03|5451.03|5489.03|5451.03|5487.74|5449.74|9
1606134060000|2020-11-23 12:21:00|5489.12|5451.12|5489.59|5451.59|5489.59|5451.59|5488.79|5450.79|9
1606134070000|2020-11-23 12:21:10|5489.51|5451.51|5490.37|5452.37|5490.48|5452.48|5489.51|5451.51|10
1606134080000|2020-11-23 12:21:20|5490.68|5452.68|5491|5453|5491.52|5453.52|5490.67|5452.67|10
1606134090000|2020-11-23 12:21:30|5491.26|5453.26|5491.3|5453.3|5491.36|5453.36|5490.85|5452.85|10
1606134100000|2020-11-23 12:21:40|5491.34|5453.34|5489.46|5451.46|5491.41|5453.41|5489.45|5451.45|10
1606134110000|2020-11-23 12:21:50|5489.55|5451.55|5491.31|5453.31|5491.51|5453.51|5489.49|5451.49|10
1606134120000|2020-11-23 12:22:00|5491.46|5453.46|5492.08|5454.08|5492.31|5454.31|5491.46|5453.46|9
1606134130000|2020-11-23 12:22:10|5492.18|5454.18|5492.54|5454.54|5492.54|5454.54|5492.07|5454.07|9
1606134140000|2020-11-23 12:22:20|5492.53|5454.53|5491.74|5453.74|5492.53|5454.53|5491.64|5453.64|10
1606134150000|2020-11-23 12:22:30|5491.72|5453.72|5491.28|5453.28|5491.83|5453.83|5491.28|5453.28|8
1606134160000|2020-11-23 12:22:40|5490.8|5452.8|5489.67|5451.67|5490.8|5452.8|5489.58|5451.58|10
1606134170000|2020-11-23 12:22:50|5489.59|5451.59|5489.74|5451.74|5489.83|5451.83|5489.54|5451.54|10
1606134180000|2020-11-23 12:23:00|5490.08|5452.08|5490.3|5452.3|5490.76|5452.76|5490.08|5452.08|9
1606134190000|2020-11-23 12:23:10|5489.68|5451.68|5489.55|5451.55|5490.07|5452.07|5489.55|5451.55|10
1606134200000|2020-11-23 12:23:20|5489.64|5451.64|5490.19|5452.19|5490.59|5452.59|5489.64|5451.64|10
1606134210000|2020-11-23 12:23:30|5490.24|5452.24|5489|5451|5490.32|5452.32|5489|5451|9
1606134220000|2020-11-23 12:23:40|5488.75|5450.75|5487.67|5449.67|5488.75|5450.75|5487.45|5449.45|9
1606134230000|2020-11-23 12:23:50|5487.44|5449.44|5483.34|5445.34|5487.44|5449.44|5483.34|5445.34|10
1606134240000|2020-11-23 12:24:00|5483.61|5445.61|5483.78|5445.78|5484.1|5446.1|5483.61|5445.61|9
1606134250000|2020-11-23 12:24:10|5483.87|5445.87|5483.81|5445.81|5483.87|5445.87|5483.49|5445.49|10
1606134260000|2020-11-23 12:24:20|5483.9|5445.9|5484.87|5446.87|5484.87|5446.87|5483.9|5445.9|10
1606134270000|2020-11-23 12:24:30|5485.01|5447.01|5486.4|5448.4|5486.64|5448.64|5485.01|5447.01|8
1606134280000|2020-11-23 12:24:40|5486.52|5448.52|5486.8|5448.8|5486.8|5448.8|5486.12|5448.12|10
1606134290000|2020-11-23 12:24:50|5486.75|5448.75|5485.14|5447.14|5486.75|5448.75|5484.7|5446.7|9
1606134300000|2020-11-23 12:25:00|5484.98|5446.98|5483.4|5445.4|5484.98|5446.98|5483.4|5445.4|10
1606134310000|2020-11-23 12:25:10|5483.46|5445.46|5483.13|5445.13|5483.87|5445.87|5483.13|5445.13|10
1606134320000|2020-11-23 12:25:20|5482.98|5444.98|5481.82|5443.82|5482.98|5444.98|5481.79|5443.79|10
1606134330000|2020-11-23 12:25:30|5481.75|5443.75|5478.86|5440.86|5481.75|5443.75|5478.75|5440.75|9
1606134340000|2020-11-23 12:25:40|5479.42|5441.42|5479.2|5441.2|5479.43|5441.43|5479.13|5441.13|9
1606134350000|2020-11-23 12:25:50|5479.27|5441.27|5480.99|5442.99|5480.99|5442.99|5479.26|5441.26|10
1606134360000|2020-11-23 12:26:00|5480.95|5442.95|5481.57|5443.57|5482.63|5444.63|5480.95|5442.95|10
1606134370000|2020-11-23 12:26:10|5481.54|5443.54|5481.07|5443.07|5481.61|5443.61|5481.07|5443.07|9
1606134380000|2020-11-23 12:26:20|5481.15|5443.15|5480.77|5442.77|5481.15|5443.15|5480.77|5442.77|8
1606134390000|2020-11-23 12:26:30|5480.67|5442.67|5483.77|5445.77|5483.89|5445.89|5480.67|5442.67|10
1606134400000|2020-11-23 12:26:40|5483.72|5445.72|5484.94|5446.94|5484.94|5446.94|5483.72|5445.72|10
1606134410000|2020-11-23 12:26:50|5485.77|5447.77|5487.72|5449.72|5488.44|5450.44|5485.77|5447.77|10
1606134420000|2020-11-23 12:27:00|5487.86|5449.86|5488.07|5450.07|5488.53|5450.53|5487.86|5449.86|10
1606134430000|2020-11-23 12:27:10|5488.09|5450.09|5491.42|5453.42|5492.02|5454.02|5488.09|5450.09|10
1606134440000|2020-11-23 12:27:20|5490.83|5452.83|5491.48|5453.48|5491.5|5453.5|5490.79|5452.79|10
1606134450000|2020-11-23 12:27:30|5491.4|5453.4|5490.32|5452.32|5491.4|5453.4|5490.32|5452.32|10
1606134460000|2020-11-23 12:27:40|5490.19|5452.19|5488.18|5450.18|5490.21|5452.21|5488.18|5450.18|10
1606134470000|2020-11-23 12:27:50|5487.5|5449.5|5484.99|5446.99|5487.52|5449.52|5484.99|5446.99|10
1606134480000|2020-11-23 12:28:00|5485.03|5447.03|5484.24|5446.24|5485.03|5447.03|5484.24|5446.24|9
1606134490000|2020-11-23 12:28:10|5484.28|5446.28|5483.55|5445.55|5484.4|5446.4|5483.5|5445.5|10
1606134500000|2020-11-23 12:28:20|5483.54|5445.54|5483.74|5445.74|5483.85|5445.85|5483.24|5445.24|10
1606134510000|2020-11-23 12:28:30|5483.57|5445.57|5483.81|5445.81|5483.81|5445.81|5483.49|5445.49|10
1606134520000|2020-11-23 12:28:40|5485.43|5447.43|5486.38|5448.38|5487.02|5449.02|5485.43|5447.43|10
1606134530000|2020-11-23 12:28:50|5485.98|5447.98|5484.45|5446.45|5485.98|5447.98|5484.45|5446.45|10
1606134540000|2020-11-23 12:29:00|5484.38|5446.38|5485.73|5447.73|5485.73|5447.73|5484.1|5446.1|10
1606134550000|2020-11-23 12:29:10|5486.01|5448.01|5487.59|5449.59|5487.59|5449.59|5486.01|5448.01|10
1606134560000|2020-11-23 12:29:20|5487.98|5449.98|5490.39|5452.39|5490.39|5452.39|5487.98|5449.98|9
1606134570000|2020-11-23 12:29:30|5490.63|5452.63|5492.83|5454.83|5492.83|5454.83|5490.63|5452.63|9
1606134580000|2020-11-23 12:29:40|5493.6|5455.6|5495.71|5457.71|5495.71|5457.71|5493.6|5455.6|10
1606134590000|2020-11-23 12:29:50|5495.91|5457.91|5497.78|5459.78|5497.9|5459.9|5495.91|5457.91|10
1606134600000|2020-11-23 12:30:00|5497.76|5459.76|5498.84|5460.84|5498.84|5460.84|5497.76|5459.76|10
1606134610000|2020-11-23 12:30:10|5499.01|5461.01|5501.47|5463.47|5501.47|5463.47|5499.01|5461.01|9
1606134620000|2020-11-23 12:30:20|5501.72|5463.72|5504.46|5466.46|5504.71|5466.71|5501.72|5463.72|10
1606134630000|2020-11-23 12:30:30|5504.69|5466.69|5507.14|5469.14|5507.28|5469.28|5504.69|5466.69|10
1606134640000|2020-11-23 12:30:40|5507.29|5469.29|5508.45|5470.45|5508.56|5470.56|5506.81|5468.81|10
1606134650000|2020-11-23 12:30:50|5508.6|5470.6|5508.85|5470.85|5508.93|5470.93|5508.6|5470.6|10
1606134660000|2020-11-23 12:31:00|5508.97|5470.97|5508.73|5470.73|5509.2|5471.2|5508.73|5470.73|9
1606134670000|2020-11-23 12:31:10|5508.44|5470.44|5507.58|5469.58|5508.44|5470.44|5507.54|5469.54|9
1606134680000|2020-11-23 12:31:20|5507.22|5469.22|5507.92|5469.92|5508.29|5470.29|5507.22|5469.22|10
1606134690000|2020-11-23 12:31:30|5508.18|5470.18|5505.75|5467.75|5508.18|5470.18|5505.75|5467.75|10
1606134700000|2020-11-23 12:31:40|5503.92|5465.92|5504.06|5466.06|5504.2|5466.2|5503.71|5465.71|10
1606134710000|2020-11-23 12:31:50|5504.03|5466.03|5504.27|5466.27|5504.27|5466.27|5503.83|5465.83|10
1606134720000|2020-11-23 12:32:00|5504.39|5466.39|5503.95|5465.95|5504.42|5466.42|5503.89|5465.89|10
1606134730000|2020-11-23 12:32:10|5503.65|5465.65|5502.74|5464.74|5503.65|5465.65|5502.6|5464.6|10
1606134740000|2020-11-23 12:32:20|5502.64|5464.64|5504.55|5466.55|5504.55|5466.55|5502.64|5464.64|10
1606134750000|2020-11-23 12:32:30|5504.61|5466.61|5507.83|5469.83|5507.83|5469.83|5504.61|5466.61|10
1606134760000|2020-11-23 12:32:40|5508.42|5470.42|5510.78|5472.78|5510.78|5472.78|5508.42|5470.42|10
1606134770000|2020-11-23 12:32:50|5510.87|5472.87|5513.1|5475.1|5513.1|5475.1|5510.87|5472.87|10
1606134780000|2020-11-23 12:33:00|5513.68|5475.68|5512.25|5474.25|5513.84|5475.84|5512.07|5474.07|10
1606134790000|2020-11-23 12:33:10|5512.31|5474.31|5514.69|5476.69|5514.69|5476.69|5512.31|5474.31|10
1606134800000|2020-11-23 12:33:20|5514.91|5476.91|5516.95|5478.95|5516.95|5478.95|5514.91|5476.91|10
1606134810000|2020-11-23 12:33:30|5517.38|5479.38|5517.91|5479.91|5519.27|5481.27|5517.38|5479.38|10
1606134820000|2020-11-23 12:33:40|5518.1|5480.1|5518.11|5480.11|5518.33|5480.33|5517.84|5479.84|10
1606134830000|2020-11-23 12:33:50|5518.26|5480.26|5517.7|5479.7|5518.38|5480.38|5517.65|5479.65|9
1606134840000|2020-11-23 12:34:00|5517.42|5479.42|5517.96|5479.96|5517.96|5479.96|5517.17|5479.17|9
1606134850000|2020-11-23 12:34:10|5518.09|5480.09|5521.74|5483.74|5521.74|5483.74|5518.09|5480.09|10
1606134860000|2020-11-23 12:34:20|5523|5485|5523.96|5485.96|5524.13|5486.13|5523|5485|10
1606134870000|2020-11-23 12:34:30|5524.04|5486.04|5525.54|5487.54|5525.54|5487.54|5524.04|5486.04|10
1606134880000|2020-11-23 12:34:40|5525.89|5487.89|5528.98|5490.98|5528.98|5490.98|5525.89|5487.89|9
1606134890000|2020-11-23 12:34:50|5529.33|5491.33|5529.07|5491.07|5529.93|5491.93|5529.07|5491.07|10
1606134900000|2020-11-23 12:35:00|5528.85|5490.85|5528.85|5490.85|5529.31|5491.31|5528.85|5490.85|10
1606134910000|2020-11-23 12:35:10|5528.96|5490.96|5527.01|5489.01|5529.33|5491.33|5527.01|5489.01|10
1606134920000|2020-11-23 12:35:20|5526.8|5488.8|5528.1|5490.1|5528.1|5490.1|5526.04|5488.04|10
1606134930000|2020-11-23 12:35:30|5528.54|5490.54|5530.9|5492.9|5530.9|5492.9|5528.54|5490.54|10
1606134940000|2020-11-23 12:35:40|5531.1|5493.1|5532.37|5494.37|5532.51|5494.51|5531.1|5493.1|10
1606134950000|2020-11-23 12:35:50|5532.61|5494.61|5533.74|5495.74|5533.74|5495.74|5532.29|5494.29|10
1606134960000|2020-11-23 12:36:00|5533.66|5495.66|5534.44|5496.44|5534.51|5496.51|5533.66|5495.66|10
1606134970000|2020-11-23 12:36:10|5534.75|5496.75|5539.02|5501.02|5539.02|5501.02|5534.75|5496.75|10
1606134980000|2020-11-23 12:36:20|5539.42|5501.42|5538.22|5500.22|5539.94|5501.94|5537.89|5499.89|10
1606134990000|2020-11-23 12:36:30|5537.98|5499.98|5536.66|5498.66|5537.98|5499.98|5534.97|5496.97|10
1606135000000|2020-11-23 12:36:40|5537.18|5499.18|5536.35|5498.35|5537.19|5499.19|5536.29|5498.29|10
1606135010000|2020-11-23 12:36:50|5536.45|5498.45|5535.6|5497.6|5536.6|5498.6|5535.6|5497.6|10
1606135020000|2020-11-23 12:37:00|5535.62|5497.62|5533.91|5495.91|5535.62|5497.62|5533.91|5495.91|9
1606135030000|2020-11-23 12:37:10|5533.81|5495.81|5530.46|5492.46|5533.81|5495.81|5530.04|5492.04|10
1606135040000|2020-11-23 12:37:20|5530.73|5492.73|5529.64|5491.64|5530.81|5492.81|5529.59|5491.59|9
1606135050000|2020-11-23 12:37:30|5529.67|5491.67|5531|5493|5531|5493|5529.28|5491.28|10
1606135060000|2020-11-23 12:37:40|5531.18|5493.18|5531.1|5493.1|5531.22|5493.22|5531|5493|10
1606135070000|2020-11-23 12:37:50|5530.85|5492.85|5526.05|5488.05|5530.85|5492.85|5525.95|5487.95|10
1606135080000|2020-11-23 12:38:00|5526.39|5488.39|5525.28|5487.28|5526.39|5488.39|5524.69|5486.69|10
1606135090000|2020-11-23 12:38:10|5525.71|5487.71|5525.89|5487.89|5526.17|5488.17|5525.51|5487.51|10
1606135100000|2020-11-23 12:38:20|5526.08|5488.08|5528.53|5490.53|5528.57|5490.57|5526.08|5488.08|10
1606135110000|2020-11-23 12:38:30|5529.43|5491.43|5531.6|5493.6|5532.2|5494.2|5529.43|5491.43|10
1606135120000|2020-11-23 12:38:40|5531.18|5493.18|5530.2|5492.2|5531.18|5493.18|5529.76|5491.76|10
1606135130000|2020-11-23 12:38:50|5530.31|5492.31|5530.09|5492.09|5530.32|5492.32|5529.59|5491.59|10
1606135140000|2020-11-23 12:39:00|5530.17|5492.17|5531.17|5493.17|5531.41|5493.41|5530.17|5492.17|10
1606135150000|2020-11-23 12:39:10|5531.69|5493.69|5533.7|5495.7|5533.7|5495.7|5531.69|5493.69|9
1606135160000|2020-11-23 12:39:20|5534.4|5496.4|5535.09|5497.09|5535.09|5497.09|5534.31|5496.31|10
1606135170000|2020-11-23 12:39:30|5535.19|5497.19|5535.99|5497.99|5536.64|5498.64|5535.19|5497.19|10
1606135180000|2020-11-23 12:39:40|5535.73|5497.73|5534.03|5496.03|5535.73|5497.73|5534.03|5496.03|10
1606135190000|2020-11-23 12:39:50|5534.05|5496.05|5533.32|5495.32|5534.14|5496.14|5533.32|5495.32|10
1606135200000|2020-11-23 12:40:00|5533.3|5495.3|5530.43|5492.43|5533.3|5495.3|5530.43|5492.43|10
1606135210000|2020-11-23 12:40:10|5530.22|5492.22|5528.48|5490.48|5530.22|5492.22|5528.04|5490.04|10
1606135220000|2020-11-23 12:40:20|5527.84|5489.84|5527.78|5489.78|5527.94|5489.94|5527.73|5489.73|9
1606135230000|2020-11-23 12:40:30|5527.86|5489.86|5527.11|5489.11|5527.88|5489.88|5527.11|5489.11|8
1606135240000|2020-11-23 12:40:40|5526.64|5488.64|5525.8|5487.8|5526.64|5488.64|5525.69|5487.69|9
1606135250000|2020-11-23 12:40:50|5526.1|5488.1|5527.94|5489.94|5527.94|5489.94|5526.1|5488.1|9
1606135260000|2020-11-23 12:41:00|5528.33|5490.33|5528.65|5490.65|5529.65|5491.65|5528.33|5490.33|10
1606135270000|2020-11-23 12:41:10|5528.68|5490.68|5527.11|5489.11|5528.78|5490.78|5527.11|5489.11|10
1606135280000|2020-11-23 12:41:20|5527.7|5489.7|5528.73|5490.73|5528.87|5490.87|5527.7|5489.7|10
1606135290000|2020-11-23 12:41:30|5529.19|5491.19|5530.06|5492.06|5530.17|5492.17|5529.19|5491.19|10
1606135300000|2020-11-23 12:41:40|5530.09|5492.09|5531.47|5493.47|5531.47|5493.47|5530.09|5492.09|9
1606135310000|2020-11-23 12:41:50|5531.5|5493.5|5532.87|5494.87|5532.87|5494.87|5531.36|5493.36|10
1606135320000|2020-11-23 12:42:00|5532.9|5494.9|5531.15|5493.15|5533.34|5495.34|5531.15|5493.15|10
1606135330000|2020-11-23 12:42:10|5531.13|5493.13|5530.23|5492.23|5531.4|5493.4|5530.23|5492.23|9
1606135340000|2020-11-23 12:42:20|5530.33|5492.33|5527.69|5489.69|5530.33|5492.33|5527.69|5489.69|10
1606135350000|2020-11-23 12:42:30|5527.39|5489.39|5526.69|5488.69|5527.39|5489.39|5526.69|5488.69|10
1606135360000|2020-11-23 12:42:40|5526.61|5488.61|5526.66|5488.66|5526.66|5488.66|5524.9|5486.9|10
1606135370000|2020-11-23 12:42:50|5526.58|5488.58|5526.59|5488.59|5526.66|5488.66|5526.34|5488.34|9
1606135380000|2020-11-23 12:43:00|5526.61|5488.61|5527.54|5489.54|5527.54|5489.54|5526.61|5488.61|10
1606135390000|2020-11-23 12:43:10|5527.55|5489.55|5526.94|5488.94|5527.75|5489.75|5526.94|5488.94|9
1606135400000|2020-11-23 12:43:20|5526.85|5488.85|5528.03|5490.03|5528.16|5490.16|5526.85|5488.85|10
1606135410000|2020-11-23 12:43:30|5527.8|5489.8|5525.55|5487.55|5527.8|5489.8|5525.55|5487.55|10
1606135420000|2020-11-23 12:43:40|5525.25|5487.25|5524.39|5486.39|5525.25|5487.25|5524.39|5486.39|10
1606135430000|2020-11-23 12:43:50|5524.44|5486.44|5525.33|5487.33|5525.33|5487.33|5524.44|5486.44|10
1606135440000|2020-11-23 12:44:00|5525.3|5487.3|5525.73|5487.73|5525.73|5487.73|5524.69|5486.69|9
1606135450000|2020-11-23 12:44:10|5525.93|5487.93|5525.79|5487.79|5526.45|5488.45|5525.74|5487.74|9
1606135460000|2020-11-23 12:44:20|5526.04|5488.04|5526.41|5488.41|5526.63|5488.63|5525.83|5487.83|10
1606135470000|2020-11-23 12:44:30|5526.48|5488.48|5525.79|5487.79|5526.48|5488.48|5525.77|5487.77|10
1606135480000|2020-11-23 12:44:40|5525.89|5487.89|5525.84|5487.84|5526.02|5488.02|5525.59|5487.59|10
1606135490000|2020-11-23 12:44:50|5525.87|5487.87|5524.92|5486.92|5525.87|5487.87|5524.92|5486.92|9
1606135500000|2020-11-23 12:45:00|5524.71|5486.71|5524.49|5486.49|5524.77|5486.77|5524.42|5486.42|9
1606135510000|2020-11-23 12:45:10|5524.46|5486.46|5524.64|5486.64|5524.78|5486.78|5524.46|5486.46|9
1606135520000|2020-11-23 12:45:20|5524.68|5486.68|5524.65|5486.65|5524.83|5486.83|5524.65|5486.65|9
1606135530000|2020-11-23 12:45:30|5524.89|5486.89|5527.48|5489.48|5527.48|5489.48|5524.83|5486.83|10
1606135540000|2020-11-23 12:45:40|5527.94|5489.94|5529.07|5491.07|5529.27|5491.27|5527.94|5489.94|10
1606135550000|2020-11-23 12:45:50|5529.14|5491.14|5531.2|5493.2|5531.2|5493.2|5529.14|5491.14|10
1606135560000|2020-11-23 12:46:00|5531.6|5493.6|5532.62|5494.62|5532.73|5494.73|5531.51|5493.51|10
1606135570000|2020-11-23 12:46:10|5532.75|5494.75|5533.79|5495.79|5533.79|5495.79|5532.75|5494.75|10
1606135580000|2020-11-23 12:46:20|5533.68|5495.68|5534|5496|5534.18|5496.18|5533.61|5495.61|10
1606135590000|2020-11-23 12:46:30|5534.1|5496.1|5535.66|5497.66|5535.66|5497.66|5534.07|5496.07|10
1606135600000|2020-11-23 12:46:40|5535.77|5497.77|5536.58|5498.58|5536.7|5498.7|5535.66|5497.66|10
1606135610000|2020-11-23 12:46:50|5536.71|5498.71|5536.57|5498.57|5536.71|5498.71|5536.53|5498.53|9
1606135620000|2020-11-23 12:47:00|5536.63|5498.63|5536.26|5498.26|5536.7|5498.7|5536.26|5498.26|9
1606135630000|2020-11-23 12:47:10|5536.21|5498.21|5535.09|5497.09|5536.21|5498.21|5535.09|5497.09|10
1606135640000|2020-11-23 12:47:20|5534.88|5496.88|5533.9|5495.9|5534.88|5496.88|5533.78|5495.78|10
1606135650000|2020-11-23 12:47:30|5533.7|5495.7|5534.41|5496.41|5534.58|5496.58|5533.58|5495.58|10
1606135660000|2020-11-23 12:47:40|5534.31|5496.31|5534.36|5496.36|5534.69|5496.69|5534.21|5496.21|10
1606135670000|2020-11-23 12:47:50|5534.32|5496.32|5533.83|5495.83|5534.42|5496.42|5533.83|5495.83|8
1606135680000|2020-11-23 12:48:00|5533.82|5495.82|5532.26|5494.26|5533.85|5495.85|5532.26|5494.26|9
1606135690000|2020-11-23 12:48:10|5532.35|5494.35|5530.94|5492.94|5532.39|5494.39|5530.94|5492.94|10
1606135700000|2020-11-23 12:48:20|5530.67|5492.67|5529.54|5491.54|5530.67|5492.67|5529.46|5491.46|10
1606135710000|2020-11-23 12:48:30|5529.39|5491.39|5528.28|5490.28|5529.39|5491.39|5528.03|5490.03|10
1606135720000|2020-11-23 12:48:40|5528.03|5490.03|5525.12|5487.12|5528.03|5490.03|5525.12|5487.12|10
1606135730000|2020-11-23 12:48:50|5525.08|5487.08|5524.12|5486.12|5525.08|5487.08|5523.57|5485.57|10
1606135740000|2020-11-23 12:49:00|5524.17|5486.17|5524.83|5486.83|5524.86|5486.86|5524.17|5486.17|9
1606135750000|2020-11-23 12:49:10|5524.95|5486.95|5524.48|5486.48|5525.2|5487.2|5524.48|5486.48|10
1606135760000|2020-11-23 12:49:20|5524.38|5486.38|5525.15|5487.15|5525.42|5487.42|5523.93|5485.93|10
1606135770000|2020-11-23 12:49:30|5525.03|5487.03|5526.17|5488.17|5526.17|5488.17|5524.75|5486.75|10
1606135780000|2020-11-23 12:49:40|5526.04|5488.04|5526.96|5488.96|5526.96|5488.96|5525.84|5487.84|9
1606135790000|2020-11-23 12:49:50|5527.76|5489.76|5531.29|5493.29|5531.29|5493.29|5527.76|5489.76|10
1606135800000|2020-11-23 12:50:00|5531.69|5493.69|5537.13|5499.13|5537.13|5499.13|5531.65|5493.65|10
1606135810000|2020-11-23 12:50:10|5537.27|5499.27|5537.73|5499.73|5537.9|5499.9|5537.27|5499.27|10
1606135820000|2020-11-23 12:50:20|5537.47|5499.47|5536.73|5498.73|5537.47|5499.47|5536.51|5498.51|9
1606135830000|2020-11-23 12:50:30|5537.1|5499.1|5543.23|5505.23|5543.23|5505.23|5537.1|5499.1|10
1606135840000|2020-11-23 12:50:40|5543.69|5505.69|5547.62|5509.62|5548.21|5510.21|5543.69|5505.69|10
1606135850000|2020-11-23 12:50:50|5547.23|5509.23|5550.3|5512.3|5550.53|5512.53|5547.23|5509.23|10
1606135860000|2020-11-23 12:51:00|5550.51|5512.51|5552.59|5514.59|5552.59|5514.59|5550.51|5512.51|10
1606135870000|2020-11-23 12:51:10|5552.71|5514.71|5554.69|5516.69|5555.45|5517.45|5552.71|5514.71|10
1606135880000|2020-11-23 12:51:20|5554.68|5516.68|5556.76|5518.76|5556.86|5518.86|5554.68|5516.68|10
1606135890000|2020-11-23 12:51:30|5556.64|5518.64|5553.49|5515.49|5556.64|5518.64|5553.49|5515.49|10
1606135900000|2020-11-23 12:51:40|5553.83|5515.83|5554.1|5516.1|5555.45|5517.45|5553.35|5515.35|10
1606135910000|2020-11-23 12:51:50|5553.62|5515.62|5554.12|5516.12|5554.38|5516.38|5553.31|5515.31|10
1606135920000|2020-11-23 12:52:00|5554.16|5516.16|5555.39|5517.39|5556.04|5518.04|5553.74|5515.74|10
1606135930000|2020-11-23 12:52:10|5555.97|5517.97|5559.81|5521.81|5560.04|5522.04|5555.97|5517.97|10
1606135940000|2020-11-23 12:52:20|5559.67|5521.67|5558.62|5520.62|5560.18|5522.18|5557.78|5519.78|10
1606135950000|2020-11-23 12:52:30|5557.73|5519.73|5557.95|5519.95|5558.66|5520.66|5557.73|5519.73|10
1606135960000|2020-11-23 12:52:40|5558.11|5520.11|5557.89|5519.89|5559.49|5521.49|5557.89|5519.89|10
1606135970000|2020-11-23 12:52:50|5557.42|5519.42|5556.78|5518.78|5558.11|5520.11|5555.65|5517.65|10
1606135980000|2020-11-23 12:53:00|5557|5519|5557.76|5519.76|5557.87|5519.87|5556.12|5518.12|10
1606135990000|2020-11-23 12:53:10|5558.09|5520.09|5560.12|5522.12|5560.12|5522.12|5557.96|5519.96|10
1606136000000|2020-11-23 12:53:20|5560.96|5522.96|5562.74|5524.74|5562.74|5524.74|5560.96|5522.96|10
1606136010000|2020-11-23 12:53:30|5563.39|5525.39|5565.63|5527.63|5565.63|5527.63|5563.39|5525.39|10
1606136020000|2020-11-23 12:53:40|5566.35|5528.35|5568.21|5530.21|5568.25|5530.25|5566.31|5528.31|9
1606136030000|2020-11-23 12:53:50|5567.69|5529.69|5566.24|5528.24|5567.69|5529.69|5566.07|5528.07|10
1606136040000|2020-11-23 12:54:00|5565.99|5527.99|5563.57|5525.57|5565.99|5527.99|5563.22|5525.22|10
1606136050000|2020-11-23 12:54:10|5563.61|5525.61|5561.33|5523.33|5564.01|5526.01|5561.33|5523.33|9
1606136060000|2020-11-23 12:54:20|5561.57|5523.57|5559.84|5521.84|5561.76|5523.76|5559.84|5521.84|10
1606136070000|2020-11-23 12:54:30|5559.45|5521.45|5560.98|5522.98|5560.98|5522.98|5559.45|5521.45|10
1606136080000|2020-11-23 12:54:40|5561.47|5523.47|5562.58|5524.58|5562.85|5524.85|5561.47|5523.47|10
1606136090000|2020-11-23 12:54:50|5562.46|5524.46|5564.44|5526.44|5564.44|5526.44|5562.06|5524.06|10
1606136100000|2020-11-23 12:55:00|5564.53|5526.53|5567.02|5529.02|5567.02|5529.02|5564.53|5526.53|10
1606136110000|2020-11-23 12:55:10|5567.3|5529.3|5567.65|5529.65|5567.7|5529.7|5567.3|5529.3|9
1606136120000|2020-11-23 12:55:20|5567.29|5529.29|5569.67|5531.67|5569.78|5531.78|5567.29|5529.29|10
1606136130000|2020-11-23 12:55:30|5569.96|5531.96|5572.14|5534.14|5572.14|5534.14|5569.96|5531.96|10
1606136140000|2020-11-23 12:55:40|5572.17|5534.17|5574.91|5536.91|5574.91|5536.91|5571.96|5533.96|10
1606136150000|2020-11-23 12:55:50|5575.51|5537.51|5578.99|5540.99|5579.08|5541.08|5575.5|5537.5|10
1606136160000|2020-11-23 12:56:00|5578.41|5540.41|5575.29|5537.29|5578.41|5540.41|5575.18|5537.18|9
1606136170000|2020-11-23 12:56:10|5575.6|5537.6|5571.66|5533.66|5575.6|5537.6|5571.66|5533.66|10
1606136180000|2020-11-23 12:56:20|5570.5|5532.5|5571.07|5533.07|5571.13|5533.13|5570.5|5532.5|10
1606136190000|2020-11-23 12:56:30|5571.57|5533.57|5575.03|5537.03|5575.3|5537.3|5571.57|5533.57|9
1606136200000|2020-11-23 12:56:40|5575.48|5537.48|5578.64|5540.64|5578.64|5540.64|5575.48|5537.48|10
1606136210000|2020-11-23 12:56:50|5579.02|5541.02|5580.84|5542.84|5581.35|5543.35|5579.02|5541.02|10
1606136220000|2020-11-23 12:57:00|5581.04|5543.04|5582.5|5544.5|5582.5|5544.5|5580.9|5542.9|10
1606136230000|2020-11-23 12:57:10|5582.58|5544.58|5584.73|5546.73|5584.73|5546.73|5582.58|5544.58|10
1606136240000|2020-11-23 12:57:20|5585.27|5547.27|5581.62|5543.62|5585.87|5547.87|5581.62|5543.62|10
1606136250000|2020-11-23 12:57:30|5580.42|5542.42|5577.49|5539.49|5580.42|5542.42|5576.69|5538.69|10
1606136260000|2020-11-23 12:57:40|5577.85|5539.85|5579.26|5541.26|5579.26|5541.26|5577.58|5539.58|10
1606136270000|2020-11-23 12:57:50|5580.13|5542.13|5580.17|5542.17|5580.72|5542.72|5580.13|5542.13|10
1606136280000|2020-11-23 12:58:00|5580.83|5542.83|5578.96|5540.96|5580.83|5542.83|5578.96|5540.96|10
1606136290000|2020-11-23 12:58:10|5578.69|5540.69|5576.52|5538.52|5578.69|5540.69|5576.52|5538.52|9
1606136300000|2020-11-23 12:58:20|5576.61|5538.61|5578.65|5540.65|5578.65|5540.65|5576.61|5538.61|10
1606136310000|2020-11-23 12:58:30|5578.9|5540.9|5578.89|5540.89|5579.51|5541.51|5578.76|5540.76|9
1606136320000|2020-11-23 12:58:40|5578.49|5540.49|5578.22|5540.22|5578.51|5540.51|5578.15|5540.15|10
1606136330000|2020-11-23 12:58:50|5578.26|5540.26|5580.04|5542.04|5580.04|5542.04|5578.26|5540.26|10
1606136340000|2020-11-23 12:59:00|5580.09|5542.09|5578.62|5540.62|5580.09|5542.09|5578.62|5540.62|10
1606136350000|2020-11-23 12:59:10|5578.49|5540.49|5574.87|5536.87|5578.49|5540.49|5574.87|5536.87|9
1606136360000|2020-11-23 12:59:20|5574.05|5536.05|5572.19|5534.19|5574.09|5536.09|5571.75|5533.75|10
1606136370000|2020-11-23 12:59:30|5572.41|5534.41|5574.7|5536.7|5574.7|5536.7|5572|5534|10
1606136380000|2020-11-23 12:59:40|5576.03|5538.03|5572.9|5534.9|5576.03|5538.03|5572.9|5534.9|10
1606136390000|2020-11-23 12:59:50|5572.92|5534.92|5573.32|5535.32|5573.32|5535.32|5572.62|5534.62|10
1606136400000|2020-11-23 13:00:00|5573.78|5535.78|5574.77|5536.77|5574.77|5536.77|5573.32|5535.32|10
1606136410000|2020-11-23 13:00:10|5574.72|5536.72|5576.32|5538.32|5576.32|5538.32|5574.72|5536.72|10
1606136420000|2020-11-23 13:00:20|5577.12|5539.12|5579.57|5541.57|5580|5542|5577.12|5539.12|10
1606136430000|2020-11-23 13:00:30|5579.21|5541.21|5576.84|5538.84|5579.79|5541.79|5576.84|5538.84|10
1606136440000|2020-11-23 13:00:40|5576.82|5538.82|5572.57|5534.57|5576.82|5538.82|5572.57|5534.57|10
1606136450000|2020-11-23 13:00:50|5571.2|5533.2|5571.02|5533.02|5571.75|5533.75|5571.02|5533.02|10
1606136460000|2020-11-23 13:01:00|5570.91|5532.91|5569.54|5531.54|5570.91|5532.91|5569.54|5531.54|10
1606136470000|2020-11-23 13:01:10|5569.49|5531.49|5568.25|5530.25|5569.49|5531.49|5568.25|5530.25|10
1606136480000|2020-11-23 13:01:20|5568.89|5530.89|5568.2|5530.2|5570.15|5532.15|5568.02|5530.02|10
1606136490000|2020-11-23 13:01:30|5568.4|5530.4|5569.65|5531.65|5569.78|5531.78|5568.11|5530.11|10
1606136500000|2020-11-23 13:01:40|5569.76|5531.76|5571.62|5533.62|5571.99|5533.99|5569.76|5531.76|9
1606136510000|2020-11-23 13:01:50|5571.52|5533.52|5571.54|5533.54|5571.72|5533.72|5571.51|5533.51|9
1606136520000|2020-11-23 13:02:00|5571.65|5533.65|5570.06|5532.06|5571.65|5533.65|5569.98|5531.98|10
1606136530000|2020-11-23 13:02:10|5569.63|5531.63|5573.51|5535.51|5573.51|5535.51|5569.63|5531.63|10
1606136540000|2020-11-23 13:02:20|5574.21|5536.21|5576.63|5538.63|5576.63|5538.63|5574.2|5536.2|10
1606136550000|2020-11-23 13:02:30|5576.97|5538.97|5584.86|5546.86|5584.92|5546.92|5576.97|5538.97|10
1606136560000|2020-11-23 13:02:40|5583.57|5545.57|5587.83|5549.83|5587.83|5549.83|5583.57|5545.57|10
1606136570000|2020-11-23 13:02:50|5589.97|5551.97|5593.41|5555.41|5593.77|5555.77|5589.86|5551.86|10
1606136580000|2020-11-23 13:03:00|5593.14|5555.14|5595.61|5557.61|5595.61|5557.61|5593.14|5555.14|10
1606136590000|2020-11-23 13:03:10|5596.27|5558.27|5602.07|5564.07|5602.07|5564.07|5596.27|5558.27|10
1606136600000|2020-11-23 13:03:20|5602.97|5564.97|5605.57|5567.57|5605.57|5567.57|5602.97|5564.97|10
1606136610000|2020-11-23 13:03:30|5605.63|5567.63|5601.36|5563.36|5605.63|5567.63|5601.36|5563.36|10
1606136620000|2020-11-23 13:03:40|5601.11|5563.11|5600.12|5562.12|5601.11|5563.11|5598.9|5560.9|9
1606136630000|2020-11-23 13:03:50|5599.51|5561.51|5599.22|5561.22|5600.25|5562.25|5599.01|5561.01|10
1606136640000|2020-11-23 13:04:00|5599.68|5561.68|5603.43|5565.43|5603.43|5565.43|5599.68|5561.68|10
1606136650000|2020-11-23 13:04:10|5603.61|5565.61|5605.75|5567.75|5605.98|5567.98|5603.61|5565.61|10
1606136660000|2020-11-23 13:04:20|5605.62|5567.62|5605.52|5567.52|5606.17|5568.17|5605.12|5567.12|10
1606136670000|2020-11-23 13:04:30|5605.84|5567.84|5604.93|5566.93|5605.84|5567.84|5604.93|5566.93|10
1606136680000|2020-11-23 13:04:40|5604.84|5566.84|5601.34|5563.34|5604.89|5566.89|5601.1|5563.1|10
1606136690000|2020-11-23 13:04:50|5601.96|5563.96|5603.92|5565.92|5603.92|5565.92|5601.76|5563.76|10
1606136700000|2020-11-23 13:05:00|5604.16|5566.16|5603.56|5565.56|5604.64|5566.64|5603.56|5565.56|10
1606136710000|2020-11-23 13:05:10|5602.96|5564.96|5600.45|5562.45|5603.05|5565.05|5600.45|5562.45|10
1606136720000|2020-11-23 13:05:20|5600.17|5562.17|5599.89|5561.89|5600.56|5562.56|5599.89|5561.89|10
1606136730000|2020-11-23 13:05:30|5600.59|5562.59|5600.17|5562.17|5600.79|5562.79|5599.92|5561.92|10
1606136740000|2020-11-23 13:05:40|5600.08|5562.08|5603.06|5565.06|5603.24|5565.24|5600.08|5562.08|10
1606136750000|2020-11-23 13:05:50|5603.38|5565.38|5603.53|5565.53|5603.9|5565.9|5603.16|5565.16|10
1606136760000|2020-11-23 13:06:00|5603.77|5565.77|5603.73|5565.73|5604.7|5566.7|5603.73|5565.73|10
1606136770000|2020-11-23 13:06:10|5603.43|5565.43|5602.53|5564.53|5603.43|5565.43|5602.44|5564.44|10
1606136780000|2020-11-23 13:06:20|5602.25|5564.25|5600.89|5562.89|5602.25|5564.25|5600.89|5562.89|10
1606136790000|2020-11-23 13:06:30|5600.58|5562.58|5600.14|5562.14|5600.67|5562.67|5600.14|5562.14|10
1606136800000|2020-11-23 13:06:40|5600.15|5562.15|5599.72|5561.72|5600.25|5562.25|5599.72|5561.72|10
1606136810000|2020-11-23 13:06:50|5599.7|5561.7|5597.25|5559.25|5599.76|5561.76|5597.25|5559.25|10
1606136820000|2020-11-23 13:07:00|5596.22|5558.22|5595.35|5557.35|5596.22|5558.22|5594.79|5556.79|10
1606136830000|2020-11-23 13:07:10|5595.58|5557.58|5595.94|5557.94|5596.15|5558.15|5595.47|5557.47|10
1606136840000|2020-11-23 13:07:20|5595.58|5557.58|5597.43|5559.43|5597.45|5559.45|5595.5|5557.5|10
1606136850000|2020-11-23 13:07:30|5597.63|5559.63|5599.15|5561.15|5599.15|5561.15|5597.63|5559.63|10
1606136860000|2020-11-23 13:07:40|5599.7|5561.7|5603.34|5565.34|5603.52|5565.52|5599.7|5561.7|10
1606136870000|2020-11-23 13:07:50|5603.49|5565.49|5608.74|5570.74|5608.74|5570.74|5603.49|5565.49|9
1606136880000|2020-11-23 13:08:00|5609.46|5571.46|5612.57|5574.57|5615.03|5577.03|5609.36|5571.36|10
1606136890000|2020-11-23 13:08:10|5612.36|5574.36|5611.46|5573.46|5612.53|5574.53|5611.05|5573.05|10
1606136900000|2020-11-23 13:08:20|5611.69|5573.69|5613.64|5575.64|5613.64|5575.64|5611.32|5573.32|10
1606136910000|2020-11-23 13:08:30|5613.25|5575.25|5616.37|5578.37|5616.95|5578.95|5613.25|5575.25|10
1606136920000|2020-11-23 13:08:40|5615.77|5577.77|5617.04|5579.04|5618.11|5580.11|5615.77|5577.77|10
1606136930000|2020-11-23 13:08:50|5616.83|5578.83|5614.43|5576.43|5617.25|5579.25|5614.06|5576.06|10
1606136940000|2020-11-23 13:09:00|5614.23|5576.23|5614.18|5576.18|5614.31|5576.31|5613.65|5575.65|10
1606136950000|2020-11-23 13:09:10|5614.79|5576.79|5614.81|5576.81|5615.05|5577.05|5614.16|5576.16|10
1606136960000|2020-11-23 13:09:20|5615.31|5577.31|5616.71|5578.71|5616.87|5578.87|5615.2|5577.2|10
1606136970000|2020-11-23 13:09:30|5616.93|5578.93|5611.99|5573.99|5616.93|5578.93|5611.99|5573.99|10
1606136980000|2020-11-23 13:09:40|5611.81|5573.81|5610.22|5572.22|5611.85|5573.85|5610.22|5572.22|9
1606136990000|2020-11-23 13:09:50|5610.34|5572.34|5605.21|5567.21|5610.34|5572.34|5605.21|5567.21|10
1606137000000|2020-11-23 13:10:00|5605.9|5567.9|5606.07|5568.07|5606.96|5568.96|5605.9|5567.9|9
1606137010000|2020-11-23 13:10:10|5606.06|5568.06|5607.89|5569.89|5607.93|5569.93|5605.86|5567.86|9
1606137020000|2020-11-23 13:10:20|5607.52|5569.52|5604.39|5566.39|5607.83|5569.83|5604.39|5566.39|10
1606137030000|2020-11-23 13:10:30|5604.19|5566.19|5599.78|5561.78|5604.19|5566.19|5599.78|5561.78|10
1606137040000|2020-11-23 13:10:40|5599.63|5561.63|5596.68|5558.68|5599.63|5561.63|5596.68|5558.68|10
1606137050000|2020-11-23 13:10:50|5596.61|5558.61|5592.03|5554.03|5596.62|5558.62|5592.03|5554.03|10
1606137060000|2020-11-23 13:11:00|5591.23|5553.23|5589.59|5551.59|5591.23|5553.23|5589.25|5551.25|10
1606137070000|2020-11-23 13:11:10|5589.61|5551.61|5594.21|5556.21|5594.21|5556.21|5589.61|5551.61|9
1606137080000|2020-11-23 13:11:20|5594.7|5556.7|5598.52|5560.52|5598.52|5560.52|5594.7|5556.7|10
1606137090000|2020-11-23 13:11:30|5598.44|5560.44|5601.85|5563.85|5601.85|5563.85|5598.44|5560.44|10
1606137100000|2020-11-23 13:11:40|5602.59|5564.59|5603.26|5565.26|5605.14|5567.14|5602.59|5564.59|10
1606137110000|2020-11-23 13:11:50|5603.22|5565.22|5600.84|5562.84|5603.22|5565.22|5600.84|5562.84|10
1606137120000|2020-11-23 13:12:00|5600.75|5562.75|5598.89|5560.89|5601.17|5563.17|5598.89|5560.89|10
1606137130000|2020-11-23 13:12:10|5598.7|5560.7|5597.01|5559.01|5599.41|5561.41|5597.01|5559.01|10
1606137140000|2020-11-23 13:12:20|5597.14|5559.14|5592.54|5554.54|5597.17|5559.17|5592.54|5554.54|10
1606137150000|2020-11-23 13:12:30|5592.5|5554.5|5588.36|5550.36|5592.5|5554.5|5588.36|5550.36|10
1606137160000|2020-11-23 13:12:40|5587.89|5549.89|5588.4|5550.4|5588.57|5550.57|5587.2|5549.2|10
1606137170000|2020-11-23 13:12:50|5588.08|5550.08|5590.35|5552.35|5590.35|5552.35|5588.01|5550.01|10
1606137180000|2020-11-23 13:13:00|5590.77|5552.77|5592.73|5554.73|5593.24|5555.24|5590.77|5552.77|10
1606137190000|2020-11-23 13:13:10|5592.76|5554.76|5591.41|5553.41|5593.51|5555.51|5591.41|5553.41|10
1606137200000|2020-11-23 13:13:20|5591.19|5553.19|5588.24|5550.24|5591.19|5553.19|5588.24|5550.24|10
1606137210000|2020-11-23 13:13:30|5587.89|5549.89|5587.13|5549.13|5588.63|5550.63|5587.13|5549.13|10
1606137220000|2020-11-23 13:13:40|5587.27|5549.27|5584.66|5546.66|5587.27|5549.27|5584.66|5546.66|10
1606137230000|2020-11-23 13:13:50|5584.47|5546.47|5583.48|5545.48|5584.47|5546.47|5583.48|5545.48|10
1606137240000|2020-11-23 13:14:00|5583.65|5545.65|5583.77|5545.77|5584.01|5546.01|5583.52|5545.52|10
1606137250000|2020-11-23 13:14:10|5583.84|5545.84|5584.39|5546.39|5584.41|5546.41|5582.7|5544.7|10
1606137260000|2020-11-23 13:14:20|5584.8|5546.8|5583.88|5545.88|5584.8|5546.8|5583.88|5545.88|10
1606137270000|2020-11-23 13:14:30|5583.76|5545.76|5584.28|5546.28|5584.28|5546.28|5583.56|5545.56|10
1606137280000|2020-11-23 13:14:40|5584.23|5546.23|5584.53|5546.53|5584.53|5546.53|5584.08|5546.08|10
1606137290000|2020-11-23 13:14:50|5584.67|5546.67|5589.84|5551.84|5589.84|5551.84|5584.67|5546.67|10
1606137300000|2020-11-23 13:15:00|5590.3|5552.3|5593.42|5555.42|5593.42|5555.42|5590.3|5552.3|10
1606137310000|2020-11-23 13:15:10|5592.67|5554.67|5593.19|5555.19|5593.32|5555.32|5592.59|5554.59|10
1606137320000|2020-11-23 13:15:20|5592.99|5554.99|5589.97|5551.97|5592.99|5554.99|5589.97|5551.97|10
1606137330000|2020-11-23 13:15:30|5589.59|5551.59|5587.45|5549.45|5589.9|5551.9|5587.45|5549.45|10
1606137340000|2020-11-23 13:15:40|5586.83|5548.83|5584.25|5546.25|5586.83|5548.83|5584.25|5546.25|10
1606137350000|2020-11-23 13:15:50|5583.9|5545.9|5581.2|5543.2|5583.9|5545.9|5581.2|5543.2|10
1606137360000|2020-11-23 13:16:00|5580.9|5542.9|5579.09|5541.09|5580.91|5542.91|5579.09|5541.09|9
1606137370000|2020-11-23 13:16:10|5578.77|5540.77|5577.6|5539.6|5578.77|5540.77|5576.49|5538.49|10
1606137380000|2020-11-23 13:16:20|5576.98|5538.98|5571.91|5533.91|5576.98|5538.98|5571.91|5533.91|10
1606137390000|2020-11-23 13:16:30|5571.57|5533.57|5571.41|5533.41|5571.59|5533.59|5570.35|5532.35|10
1606137400000|2020-11-23 13:16:40|5571.6|5533.6|5572.71|5534.71|5572.71|5534.71|5571.6|5533.6|10
1606137410000|2020-11-23 13:16:50|5572.58|5534.58|5572.42|5534.42|5572.59|5534.59|5571.96|5533.96|10
1606137420000|2020-11-23 13:17:00|5572.59|5534.59|5569.92|5531.92|5573.94|5535.94|5569.92|5531.92|10
1606137430000|2020-11-23 13:17:10|5569.81|5531.81|5567.44|5529.44|5569.81|5531.81|5567.44|5529.44|10
1606137440000|2020-11-23 13:17:20|5567.39|5529.39|5565.32|5527.32|5567.39|5529.39|5565.01|5527.01|10
1606137450000|2020-11-23 13:17:30|5565.28|5527.28|5562.84|5524.84|5565.37|5527.37|5562.84|5524.84|10
1606137460000|2020-11-23 13:17:40|5562.49|5524.49|5559.38|5521.38|5562.49|5524.49|5559.25|5521.25|10
1606137470000|2020-11-23 13:17:50|5559.22|5521.22|5554.71|5516.71|5559.47|5521.47|5554.71|5516.71|9
1606137480000|2020-11-23 13:18:00|5555.43|5517.43|5552.21|5514.21|5555.43|5517.43|5551.44|5513.44|10
1606137490000|2020-11-23 13:18:10|5552.28|5514.28|5552.72|5514.72|5552.74|5514.74|5552.15|5514.15|9
1606137500000|2020-11-23 13:18:20|5552.68|5514.68|5550.84|5512.84|5552.68|5514.68|5550.81|5512.81|10
1606137510000|2020-11-23 13:18:30|5550.22|5512.22|5549.41|5511.41|5550.54|5512.54|5549.29|5511.29|10
1606137520000|2020-11-23 13:18:40|5549.61|5511.61|5549.24|5511.24|5549.61|5511.61|5548.73|5510.73|10
1606137530000|2020-11-23 13:18:50|5549.28|5511.28|5548.86|5510.86|5549.61|5511.61|5548.3|5510.3|10
1606137540000|2020-11-23 13:19:00|5546.75|5508.75|5544.64|5506.64|5546.75|5508.75|5543.61|5505.61|10
1606137550000|2020-11-23 13:19:10|5543.7|5505.7|5542.2|5504.2|5544.77|5506.77|5541.82|5503.82|10
1606137560000|2020-11-23 13:19:20|5541.33|5503.33|5538.62|5500.62|5541.33|5503.33|5538.62|5500.62|10
1606137570000|2020-11-23 13:19:30|5538.54|5500.54|5537.73|5499.73|5538.75|5500.75|5537.73|5499.73|9
1606137580000|2020-11-23 13:19:40|5535.79|5497.79|5532.7|5494.7|5535.79|5497.79|5532.7|5494.7|10
1606137590000|2020-11-23 13:19:50|5532.37|5494.37|5531.33|5493.33|5532.48|5494.48|5531.33|5493.33|10
1606137600000|2020-11-23 13:20:00|5531.2|5493.2|5530.29|5492.29|5531.2|5493.2|5529.68|5491.68|10
1606137610000|2020-11-23 13:20:10|5530.27|5492.27|5526.09|5488.09|5530.27|5492.27|5526.09|5488.09|10
1606137620000|2020-11-23 13:20:20|5525.8|5487.8|5525.31|5487.31|5525.8|5487.8|5525.31|5487.31|9
1606137630000|2020-11-23 13:20:30|5525.18|5487.18|5525.57|5487.57|5525.74|5487.74|5525.07|5487.07|10
1606137640000|2020-11-23 13:20:40|5525.41|5487.41|5524.73|5486.73|5525.41|5487.41|5524.02|5486.02|10
1606137650000|2020-11-23 13:20:50|5523.8|5485.8|5524.11|5486.11|5524.97|5486.97|5523.33|5485.33|10
1606137660000|2020-11-23 13:21:00|5524.01|5486.01|5523.18|5485.18|5524.01|5486.01|5523.18|5485.18|10
1606137670000|2020-11-23 13:21:10|5523.3|5485.3|5524.02|5486.02|5524.12|5486.12|5523.3|5485.3|10
1606137680000|2020-11-23 13:21:20|5524.22|5486.22|5521.1|5483.1|5524.22|5486.22|5521.1|5483.1|10
1606137690000|2020-11-23 13:21:30|5520.98|5482.98|5519.07|5481.07|5521.25|5483.25|5519.07|5481.07|10
1606137700000|2020-11-23 13:21:40|5518.68|5480.68|5515.93|5477.93|5518.68|5480.68|5515.93|5477.93|10
1606137710000|2020-11-23 13:21:50|5515.48|5477.48|5512.98|5474.98|5515.48|5477.48|5512.55|5474.55|10
1606137720000|2020-11-23 13:22:00|5512.93|5474.93|5511.4|5473.4|5513.17|5475.17|5511.4|5473.4|10
1606137730000|2020-11-23 13:22:10|5511.16|5473.16|5506.67|5468.67|5511.16|5473.16|5506.43|5468.43|10
1606137740000|2020-11-23 13:22:20|5506.75|5468.75|5508.75|5470.75|5509.02|5471.02|5506.75|5468.75|9
1606137750000|2020-11-23 13:22:30|5508.99|5470.99|5509.18|5471.18|5510.36|5472.36|5508.99|5470.99|10
1606137760000|2020-11-23 13:22:40|5509.55|5471.55|5503.94|5465.94|5509.66|5471.66|5503.94|5465.94|9
1606137770000|2020-11-23 13:22:50|5504.5|5466.5|5509.06|5471.06|5509.06|5471.06|5504.08|5466.08|10
1606137780000|2020-11-23 13:23:00|5508.53|5470.53|5508.15|5470.15|5508.53|5470.53|5507.66|5469.66|10
1606137790000|2020-11-23 13:23:10|5508.73|5470.73|5509.87|5471.87|5510.53|5472.53|5508.73|5470.73|10
1606137800000|2020-11-23 13:23:20|5509.8|5471.8|5510.64|5472.64|5510.64|5472.64|5509.8|5471.8|10
1606137810000|2020-11-23 13:23:30|5510.47|5472.47|5510.18|5472.18|5510.52|5472.52|5509.93|5471.93|10
1606137820000|2020-11-23 13:23:40|5510.37|5472.37|5509.82|5471.82|5510.88|5472.88|5509.82|5471.82|10
1606137830000|2020-11-23 13:23:50|5509.27|5471.27|5509.48|5471.48|5509.48|5471.48|5508.21|5470.21|10
1606137840000|2020-11-23 13:24:00|5509.32|5471.32|5508.75|5470.75|5509.37|5471.37|5508.69|5470.69|10
1606137850000|2020-11-23 13:24:10|5509.05|5471.05|5508.3|5470.3|5509.05|5471.05|5508.08|5470.08|10
1606137860000|2020-11-23 13:24:20|5507.99|5469.99|5507.45|5469.45|5507.99|5469.99|5507.32|5469.32|10
1606137870000|2020-11-23 13:24:30|5507.26|5469.26|5503.75|5465.75|5508.08|5470.08|5503.75|5465.75|10
1606137880000|2020-11-23 13:24:40|5503.57|5465.57|5501.22|5463.22|5503.57|5465.57|5500.6|5462.6|10
1606137890000|2020-11-23 13:24:50|5500.91|5462.91|5503.89|5465.89|5503.99|5465.99|5500.64|5462.64|10
1606137900000|2020-11-23 13:25:00|5504.21|5466.21|5503|5465|5504.53|5466.53|5502.31|5464.31|10
1606137910000|2020-11-23 13:25:10|5503.31|5465.31|5506.96|5468.96|5506.96|5468.96|5503.31|5465.31|10
1606137920000|2020-11-23 13:25:20|5507.03|5469.03|5509.71|5471.71|5509.71|5471.71|5507.03|5469.03|9
1606137930000|2020-11-23 13:25:30|5510.46|5472.46|5515.52|5477.52|5515.86|5477.86|5510.46|5472.46|10
1606137940000|2020-11-23 13:25:40|5515.65|5477.65|5518.11|5480.11|5518.15|5480.15|5515.65|5477.65|10
1606137950000|2020-11-23 13:25:50|5517.97|5479.97|5520.12|5482.12|5520.12|5482.12|5517.97|5479.97|10
1606137960000|2020-11-23 13:26:00|5520.54|5482.54|5520.5|5482.5|5520.54|5482.54|5520.06|5482.06|10
1606137970000|2020-11-23 13:26:10|5521.12|5483.12|5522.92|5484.92|5523|5485|5521.12|5483.12|10
1606137980000|2020-11-23 13:26:20|5522.91|5484.91|5518.62|5480.62|5522.91|5484.91|5518.61|5480.61|10
1606137990000|2020-11-23 13:26:30|5517.85|5479.85|5511.84|5473.84|5517.85|5479.85|5511.84|5473.84|10
1606138000000|2020-11-23 13:26:40|5511.07|5473.07|5509.81|5471.81|5511.07|5473.07|5509.81|5471.81|10
1606138010000|2020-11-23 13:26:50|5509.09|5471.09|5508.76|5470.76|5509.1|5471.1|5508.43|5470.43|10
1606138020000|2020-11-23 13:27:00|5509.42|5471.42|5513.17|5475.17|5513.17|5475.17|5509.42|5471.42|10
1606138030000|2020-11-23 13:27:10|5513.72|5475.72|5513.71|5475.71|5514.12|5476.12|5513.71|5475.71|9
1606138040000|2020-11-23 13:27:20|5513.83|5475.83|5516.23|5478.23|5516.23|5478.23|5513.83|5475.83|10
1606138050000|2020-11-23 13:27:30|5516.18|5478.18|5516.91|5478.91|5516.92|5478.92|5515.82|5477.82|9
1606138060000|2020-11-23 13:27:40|5517.53|5479.53|5516.97|5478.97|5517.74|5479.74|5516.84|5478.84|10
1606138070000|2020-11-23 13:27:50|5517.23|5479.23|5517.22|5479.22|5517.34|5479.34|5516.9|5478.9|9
1606138080000|2020-11-23 13:28:00|5516.21|5478.21|5513.66|5475.66|5516.21|5478.21|5513.66|5475.66|10
1606138090000|2020-11-23 13:28:10|5513.73|5475.73|5509.55|5471.55|5513.73|5475.73|5509.55|5471.55|10
1606138100000|2020-11-23 13:28:20|5509.24|5471.24|5504.3|5466.3|5509.24|5471.24|5504.3|5466.3|10
1606138110000|2020-11-23 13:28:30|5502.62|5464.62|5500.36|5462.36|5502.62|5464.62|5500.19|5462.19|10
1606138120000|2020-11-23 13:28:40|5500.13|5462.13|5496.99|5458.99|5500.14|5462.14|5496.99|5458.99|10
1606138130000|2020-11-23 13:28:50|5497.03|5459.03|5494.78|5456.78|5497.03|5459.03|5494.78|5456.78|10
1606138140000|2020-11-23 13:29:00|5494.25|5456.25|5497.49|5459.49|5498.2|5460.2|5494.25|5456.25|10
1606138150000|2020-11-23 13:29:10|5497.58|5459.58|5495.23|5457.23|5497.61|5459.61|5495.23|5457.23|10
1606138160000|2020-11-23 13:29:20|5493.76|5455.76|5487.77|5449.77|5493.76|5455.76|5487.77|5449.77|10
1606138170000|2020-11-23 13:29:30|5487.17|5449.17|5490.66|5452.66|5490.66|5452.66|5487.17|5449.17|10
1606138180000|2020-11-23 13:29:40|5490.79|5452.79|5489.87|5451.87|5491.23|5453.23|5489.87|5451.87|9
1606138190000|2020-11-23 13:29:50|5489.77|5451.77|5486.44|5448.44|5489.77|5451.77|5486.35|5448.35|10
1606138200000|2020-11-23 13:30:00|5486.2|5448.2|5483.73|5445.73|5486.2|5448.2|5483.73|5445.73|9
1606138210000|2020-11-23 13:30:10|5483.79|5445.79|5483.98|5445.98|5483.98|5445.98|5482.27|5444.27|10
1606138220000|2020-11-23 13:30:20|5482.99|5444.99|5487.43|5449.43|5487.43|5449.43|5482.99|5444.99|10
1606138230000|2020-11-23 13:30:30|5487.98|5449.98|5491.37|5453.37|5491.68|5453.68|5487.89|5449.89|10
1606138240000|2020-11-23 13:30:40|5491.29|5453.29|5494.12|5456.12|5494.12|5456.12|5491.29|5453.29|10
1606138250000|2020-11-23 13:30:50|5494.91|5456.91|5499.3|5461.3|5499.3|5461.3|5494.91|5456.91|10
1606138260000|2020-11-23 13:31:00|5500.07|5462.07|5500.18|5462.18|5501.73|5463.73|5500.07|5462.07|10
1606138270000|2020-11-23 13:31:10|5499.56|5461.56|5498.25|5460.25|5499.59|5461.59|5497.3|5459.3|10
1606138280000|2020-11-23 13:31:20|5497.95|5459.95|5498.79|5460.79|5499.13|5461.13|5497.92|5459.92|10
1606138290000|2020-11-23 13:31:30|5499.07|5461.07|5503.3|5465.3|5503.3|5465.3|5499.07|5461.07|10
1606138300000|2020-11-23 13:31:40|5504.61|5466.61|5509.22|5471.22|5509.22|5471.22|5504.49|5466.49|10
1606138310000|2020-11-23 13:31:50|5509.59|5471.59|5509.85|5471.85|5511.03|5473.03|5509.59|5471.59|10
1606138320000|2020-11-23 13:32:00|5509.69|5471.69|5512.02|5474.02|5512.02|5474.02|5509.55|5471.55|10
1606138330000|2020-11-23 13:32:10|5512.04|5474.04|5511.86|5473.86|5512.95|5474.95|5511.86|5473.86|10
1606138340000|2020-11-23 13:32:20|5511.68|5473.68|5507.99|5469.99|5511.89|5473.89|5507.99|5469.99|10
1606138350000|2020-11-23 13:32:30|5507.26|5469.26|5506.7|5468.7|5507.26|5469.26|5506.31|5468.31|10
1606138360000|2020-11-23 13:32:40|5506.68|5468.68|5504.99|5466.99|5506.75|5468.75|5504.99|5466.99|9
1606138370000|2020-11-23 13:32:50|5505.02|5467.02|5507.29|5469.29|5507.29|5469.29|5505.02|5467.02|10
1606138380000|2020-11-23 13:33:00|5507.35|5469.35|5513.61|5475.61|5513.61|5475.61|5507.35|5469.35|9
1606138390000|2020-11-23 13:33:10|5513.46|5475.46|5514.83|5476.83|5514.83|5476.83|5513.24|5475.24|10
1606138400000|2020-11-23 13:33:20|5515.68|5477.68|5516.41|5478.41|5516.41|5478.41|5515.54|5477.54|10
1606138410000|2020-11-23 13:33:30|5515.78|5477.78|5518.38|5480.38|5518.38|5480.38|5515.75|5477.75|10
1606138420000|2020-11-23 13:33:40|5518.94|5480.94|5521.05|5483.05|5521.05|5483.05|5518.81|5480.81|10
1606138430000|2020-11-23 13:33:50|5521.29|5483.29|5525.93|5487.93|5525.93|5487.93|5521.29|5483.29|10
1606138440000|2020-11-23 13:34:00|5525.88|5487.88|5528.57|5490.57|5528.57|5490.57|5525.88|5487.88|10
1606138450000|2020-11-23 13:34:10|5528.37|5490.37|5527.57|5489.57|5528.65|5490.65|5527.57|5489.57|10
1606138460000|2020-11-23 13:34:20|5527.07|5489.07|5525.28|5487.28|5527.07|5489.07|5525.12|5487.12|10
1606138470000|2020-11-23 13:34:30|5524.67|5486.67|5518.84|5480.84|5524.86|5486.86|5518.84|5480.84|10
1606138480000|2020-11-23 13:34:40|5519.21|5481.21|5518.85|5480.85|5520.06|5482.06|5518.85|5480.85|10
1606138490000|2020-11-23 13:34:50|5518.78|5480.78|5522.83|5484.83|5522.83|5484.83|5518.78|5480.78|10
1606138500000|2020-11-23 13:35:00|5523.5|5485.5|5529.5|5491.5|5529.5|5491.5|5523.5|5485.5|10
1606138510000|2020-11-23 13:35:10|5529.58|5491.58|5534.29|5496.29|5534.29|5496.29|5529.58|5491.58|10
1606138520000|2020-11-23 13:35:20|5534.32|5496.32|5538.69|5500.69|5538.69|5500.69|5533.92|5495.92|10
1606138530000|2020-11-23 13:35:30|5538.44|5500.44|5539.35|5501.35|5539.35|5501.35|5538.44|5500.44|9
1606138540000|2020-11-23 13:35:40|5539.89|5501.89|5540.25|5502.25|5540.89|5502.89|5539.89|5501.89|10
1606138550000|2020-11-23 13:35:50|5540.35|5502.35|5539.03|5501.03|5540.35|5502.35|5539.03|5501.03|10
1606138560000|2020-11-23 13:36:00|5538.78|5500.78|5538.73|5500.73|5538.78|5500.78|5537.34|5499.34|10
1606138570000|2020-11-23 13:36:10|5538.19|5500.19|5538.44|5500.44|5538.44|5500.44|5537.72|5499.72|10
1606138580000|2020-11-23 13:36:20|5538.46|5500.46|5537.01|5499.01|5538.46|5500.46|5536.82|5498.82|10
1606138590000|2020-11-23 13:36:30|5536.59|5498.59|5536.42|5498.42|5536.59|5498.59|5535.28|5497.28|10
1606138600000|2020-11-23 13:36:40|5536.55|5498.55|5536.03|5498.03|5536.59|5498.59|5535.66|5497.66|10
1606138610000|2020-11-23 13:36:50|5536.08|5498.08|5538.12|5500.12|5538.12|5500.12|5536.08|5498.08|10
1606138620000|2020-11-23 13:37:00|5538.27|5500.27|5538.65|5500.65|5539.26|5501.26|5538.08|5500.08|10
1606138630000|2020-11-23 13:37:10|5538.59|5500.59|5538.46|5500.46|5538.59|5500.59|5537.72|5499.72|10
1606138640000|2020-11-23 13:37:20|5538.57|5500.57|5537.22|5499.22|5538.58|5500.58|5537.16|5499.16|10
1606138650000|2020-11-23 13:37:30|5536.79|5498.79|5534.69|5496.69|5536.79|5498.79|5533.58|5495.58|10
1606138660000|2020-11-23 13:37:40|5534.2|5496.2|5529.93|5491.93|5534.2|5496.2|5529.93|5491.93|10
1606138670000|2020-11-23 13:37:50|5530.35|5492.35|5526.8|5488.8|5530.51|5492.51|5526.8|5488.8|10
1606138680000|2020-11-23 13:38:00|5526.5|5488.5|5527.63|5489.63|5527.82|5489.82|5526.23|5488.23|10
1606138690000|2020-11-23 13:38:10|5527.71|5489.71|5529.82|5491.82|5529.85|5491.85|5527.71|5489.71|10
1606138700000|2020-11-23 13:38:20|5530.52|5492.52|5531|5493|5531.26|5493.26|5530.52|5492.52|9
1606138710000|2020-11-23 13:38:30|5530.09|5492.09|5530.04|5492.04|5530.16|5492.16|5529.25|5491.25|10
1606138720000|2020-11-23 13:38:40|5530.43|5492.43|5532.5|5494.5|5532.52|5494.52|5530.13|5492.13|10
1606138730000|2020-11-23 13:38:50|5532.8|5494.8|5534.18|5496.18|5534.6|5496.6|5532.8|5494.8|10
1606138740000|2020-11-23 13:39:00|5534.35|5496.35|5534.18|5496.18|5534.35|5496.35|5533.71|5495.71|10
1606138750000|2020-11-23 13:39:10|5533.99|5495.99|5535.51|5497.51|5535.51|5497.51|5533.97|5495.97|10
1606138760000|2020-11-23 13:39:20|5535.7|5497.7|5539.35|5501.35|5539.35|5501.35|5535.7|5497.7|10
1606138770000|2020-11-23 13:39:30|5539.27|5501.27|5539.66|5501.66|5540.83|5502.83|5539.27|5501.27|9
1606138780000|2020-11-23 13:39:40|5539.17|5501.17|5538.65|5500.65|5539.17|5501.17|5538.43|5500.43|10
1606138790000|2020-11-23 13:39:50|5538.74|5500.74|5540.14|5502.14|5540.14|5502.14|5538.74|5500.74|10
1606138800000|2020-11-23 13:40:00|5539.89|5501.89|5542.8|5504.8|5542.8|5504.8|5539.89|5501.89|10
1606138810000|2020-11-23 13:40:10|5543.5|5505.5|5551.11|5513.11|5551.11|5513.11|5543.5|5505.5|10
1606138820000|2020-11-23 13:40:20|5552.22|5514.22|5555.85|5517.85|5555.85|5517.85|5552.22|5514.22|10
1606138830000|2020-11-23 13:40:30|5555.9|5517.9|5556.68|5518.68|5556.86|5518.86|5555.75|5517.75|10
1606138840000|2020-11-23 13:40:40|5556.56|5518.56|5555.75|5517.75|5557.23|5519.23|5555.61|5517.61|10
1606138850000|2020-11-23 13:40:50|5555.54|5517.54|5556.59|5518.59|5556.59|5518.59|5555.25|5517.25|10
1606138860000|2020-11-23 13:41:00|5557.21|5519.21|5558.53|5520.53|5558.53|5520.53|5557.12|5519.12|10
1606138870000|2020-11-23 13:41:10|5557.99|5519.99|5555.91|5517.91|5558.17|5520.17|5555.91|5517.91|10
1606138880000|2020-11-23 13:41:20|5556.14|5518.14|5554.63|5516.63|5556.14|5518.14|5554.63|5516.63|10
1606138890000|2020-11-23 13:41:30|5554.64|5516.64|5553.77|5515.77|5554.85|5516.85|5553.34|5515.34|10
1606138900000|2020-11-23 13:41:40|5553.93|5515.93|5555.18|5517.18|5555.34|5517.34|5553.93|5515.93|10
1606138910000|2020-11-23 13:41:50|5555.05|5517.05|5553.95|5515.95|5555.05|5517.05|5553.73|5515.73|10
1606138920000|2020-11-23 13:42:00|5554.09|5516.09|5553.25|5515.25|5554.09|5516.09|5553.25|5515.25|10
1606138930000|2020-11-23 13:42:10|5552.76|5514.76|5548.46|5510.46|5552.76|5514.76|5548.46|5510.46|10
1606138940000|2020-11-23 13:42:20|5548.29|5510.29|5547.36|5509.36|5548.29|5510.29|5547.33|5509.33|9
1606138950000|2020-11-23 13:42:30|5546.78|5508.78|5544.43|5506.43|5546.97|5508.97|5544.43|5506.43|10
1606138960000|2020-11-23 13:42:40|5543.86|5505.86|5544.36|5506.36|5544.58|5506.58|5543.49|5505.49|9
1606138970000|2020-11-23 13:42:50|5544.31|5506.31|5546.89|5508.89|5547.12|5509.12|5544.31|5506.31|10
1606138980000|2020-11-23 13:43:00|5547.1|5509.1|5546.34|5508.34|5547.37|5509.37|5546.34|5508.34|10
1606138990000|2020-11-23 13:43:10|5545.89|5507.89|5545.55|5507.55|5546.13|5508.13|5545.51|5507.51|10
1606139000000|2020-11-23 13:43:20|5545.64|5507.64|5546.23|5508.23|5546.68|5508.68|5545.64|5507.64|10
1606139010000|2020-11-23 13:43:30|5546.26|5508.26|5546.2|5508.2|5546.26|5508.26|5545.93|5507.93|9
1606139020000|2020-11-23 13:43:40|5546.41|5508.41|5546|5508|5546.41|5508.41|5546|5508|10
1606139030000|2020-11-23 13:43:50|5545.63|5507.63|5541.9|5503.9|5545.63|5507.63|5541.88|5503.88|10
1606139040000|2020-11-23 13:44:00|5541.89|5503.89|5541.71|5503.71|5541.91|5503.91|5541.3|5503.3|10
1606139050000|2020-11-23 13:44:10|5542.4|5504.4|5539.26|5501.26|5542.53|5504.53|5539.26|5501.26|10
1606139060000|2020-11-23 13:44:20|5538.67|5500.67|5536|5498|5538.67|5500.67|5535.66|5497.66|10
1606139070000|2020-11-23 13:44:30|5535.82|5497.82|5537.39|5499.39|5537.39|5499.39|5535.06|5497.06|10
1606139080000|2020-11-23 13:44:40|5537.71|5499.71|5536.8|5498.8|5538.22|5500.22|5536.8|5498.8|10
1606139090000|2020-11-23 13:44:50|5536.82|5498.82|5539.35|5501.35|5539.35|5501.35|5536.82|5498.82|9
1606139100000|2020-11-23 13:45:00|5539.58|5501.58|5539.83|5501.83|5540.01|5502.01|5539.58|5501.58|10
1606139110000|2020-11-23 13:45:10|5539.55|5501.55|5540.48|5502.48|5540.48|5502.48|5539.04|5501.04|10
1606139120000|2020-11-23 13:45:20|5540.79|5502.79|5544.33|5506.33|5544.33|5506.33|5540.79|5502.79|10
1606139130000|2020-11-23 13:45:30|5544.54|5506.54|5547.83|5509.83|5547.83|5509.83|5544.54|5506.54|10
1606139140000|2020-11-23 13:45:40|5548.4|5510.4|5551.45|5513.45|5551.45|5513.45|5548.4|5510.4|10
1606139150000|2020-11-23 13:45:50|5551.57|5513.57|5556.65|5518.65|5556.65|5518.65|5551.57|5513.57|10
1606139160000|2020-11-23 13:46:00|5556.88|5518.88|5556.6|5518.6|5557.4|5519.4|5556.22|5518.22|10
1606139170000|2020-11-23 13:46:10|5556.22|5518.22|5558.41|5520.41|5558.41|5520.41|5556.22|5518.22|9
1606139180000|2020-11-23 13:46:20|5558.35|5520.35|5560.02|5522.02|5560.02|5522.02|5558.31|5520.31|10
1606139190000|2020-11-23 13:46:30|5560.29|5522.29|5562.72|5524.72|5562.72|5524.72|5560.29|5522.29|10
1606139200000|2020-11-23 13:46:40|5563.01|5525.01|5567.79|5529.79|5567.79|5529.79|5563.01|5525.01|10
1606139210000|2020-11-23 13:46:50|5568.07|5530.07|5568.2|5530.2|5568.72|5530.72|5567.88|5529.88|10
1606139220000|2020-11-23 13:47:00|5568.23|5530.23|5565.17|5527.17|5569.03|5531.03|5565.17|5527.17|10
1606139230000|2020-11-23 13:47:10|5564.56|5526.56|5565.83|5527.83|5566.04|5528.04|5564.53|5526.53|10
1606139240000|2020-11-23 13:47:20|5565.75|5527.75|5564.79|5526.79|5566.16|5528.16|5564.57|5526.57|10
1606139250000|2020-11-23 13:47:30|5564.63|5526.63|5563.84|5525.84|5564.81|5526.81|5563.84|5525.84|10
1606139260000|2020-11-23 13:47:40|5563.1|5525.1|5561.96|5523.96|5563.1|5525.1|5561.94|5523.94|10
1606139270000|2020-11-23 13:47:50|5562.09|5524.09|5563.53|5525.53|5563.55|5525.55|5562.09|5524.09|10
1606139280000|2020-11-23 13:48:00|5563.64|5525.64|5566.11|5528.11|5566.11|5528.11|5563.64|5525.64|10
1606139290000|2020-11-23 13:48:10|5567.01|5529.01|5571.34|5533.34|5571.34|5533.34|5567.01|5529.01|10
1606139300000|2020-11-23 13:48:20|5571.11|5533.11|5572.43|5534.43|5572.75|5534.75|5570.59|5532.59|10
1606139310000|2020-11-23 13:48:30|5572.38|5534.38|5573.55|5535.55|5573.84|5535.84|5572.38|5534.38|10
1606139320000|2020-11-23 13:48:40|5574.27|5536.27|5574.34|5536.34|5574.73|5536.73|5574.07|5536.07|10
1606139330000|2020-11-23 13:48:50|5574.58|5536.58|5575.37|5537.37|5575.37|5537.37|5574.4|5536.4|9
1606139340000|2020-11-23 13:49:00|5575.21|5537.21|5574.34|5536.34|5575.45|5537.45|5574.34|5536.34|10
1606139350000|2020-11-23 13:49:10|5573.34|5535.34|5571.02|5533.02|5573.48|5535.48|5570.51|5532.51|10
1606139360000|2020-11-23 13:49:20|5570.99|5532.99|5573.64|5535.64|5573.64|5535.64|5570.99|5532.99|10
1606139370000|2020-11-23 13:49:30|5573.74|5535.74|5572.42|5534.42|5573.74|5535.74|5572.3|5534.3|9
1606139380000|2020-11-23 13:49:40|5572.07|5534.07|5573.68|5535.68|5573.68|5535.68|5572.05|5534.05|10
1606139390000|2020-11-23 13:49:50|5574.5|5536.5|5576.27|5538.27|5576.27|5538.27|5574.41|5536.41|10
1606139400000|2020-11-23 13:50:00|5576.32|5538.32|5577.45|5539.45|5577.68|5539.68|5576.32|5538.32|10
1606139410000|2020-11-23 13:50:10|5577.51|5539.51|5578.05|5540.05|5578.85|5540.85|5577.51|5539.51|10
1606139420000|2020-11-23 13:50:20|5577.81|5539.81|5577.77|5539.77|5578.25|5540.25|5577.77|5539.77|9
1606139430000|2020-11-23 13:50:30|5577.74|5539.74|5578.61|5540.61|5578.61|5540.61|5577.73|5539.73|9
1606139440000|2020-11-23 13:50:40|5578.94|5540.94|5580.24|5542.24|5580.24|5542.24|5578.94|5540.94|10
1606139450000|2020-11-23 13:50:50|5581.88|5543.88|5587.42|5549.42|5587.42|5549.42|5581.88|5543.88|10
1606139460000|2020-11-23 13:51:00|5587.28|5549.28|5588.72|5550.72|5588.72|5550.72|5587.28|5549.28|9
1606139470000|2020-11-23 13:51:10|5588.35|5550.35|5588.25|5550.25|5588.57|5550.57|5587.04|5549.04|10
1606139480000|2020-11-23 13:51:20|5587.97|5549.97|5586.66|5548.66|5587.97|5549.97|5586.66|5548.66|10
1606139490000|2020-11-23 13:51:30|5586.38|5548.38|5586.13|5548.13|5586.81|5548.81|5586.13|5548.13|10
1606139500000|2020-11-23 13:51:40|5586.14|5548.14|5579.86|5541.86|5586.14|5548.14|5579.86|5541.86|10
1606139510000|2020-11-23 13:51:50|5579.44|5541.44|5579.52|5541.52|5579.52|5541.52|5578.42|5540.42|10
1606139520000|2020-11-23 13:52:00|5579.48|5541.48|5581.09|5543.09|5581.09|5543.09|5579.48|5541.48|10
1606139530000|2020-11-23 13:52:10|5581.14|5543.14|5584.05|5546.05|5584.05|5546.05|5581.14|5543.14|10
1606139540000|2020-11-23 13:52:20|5583.49|5545.49|5583.94|5545.94|5583.94|5545.94|5583.22|5545.22|9
1606139550000|2020-11-23 13:52:30|5583.63|5545.63|5584.52|5546.52|5584.61|5546.61|5583.42|5545.42|9
1606139560000|2020-11-23 13:52:40|5584.47|5546.47|5583.39|5545.39|5584.64|5546.64|5583.39|5545.39|10
1606139570000|2020-11-23 13:52:50|5583.74|5545.74|5584.34|5546.34|5584.34|5546.34|5583.54|5545.54|10
1606139580000|2020-11-23 13:53:00|5584.64|5546.64|5587.26|5549.26|5587.26|5549.26|5584.64|5546.64|10
1606139590000|2020-11-23 13:53:10|5587.48|5549.48|5590.08|5552.08|5590.08|5552.08|5587.48|5549.48|10
1606139600000|2020-11-23 13:53:20|5590.04|5552.04|5585.46|5547.46|5590.04|5552.04|5585.46|5547.46|10
1606139610000|2020-11-23 13:53:30|5585.47|5547.47|5582.89|5544.89|5585.47|5547.47|5582.68|5544.68|10
1606139620000|2020-11-23 13:53:40|5582.91|5544.91|5585.63|5547.63|5585.63|5547.63|5582.91|5544.91|10
1606139630000|2020-11-23 13:53:50|5585.91|5547.91|5585.8|5547.8|5586.39|5548.39|5585.8|5547.8|10
1606139640000|2020-11-23 13:54:00|5585.67|5547.67|5587.69|5549.69|5587.69|5549.69|5585.67|5547.67|10
1606139650000|2020-11-23 13:54:10|5588.31|5550.31|5589.22|5551.22|5589.49|5551.49|5588.31|5550.31|9
1606139660000|2020-11-23 13:54:20|5589.57|5551.57|5590.67|5552.67|5590.67|5552.67|5589.57|5551.57|9
1606139670000|2020-11-23 13:54:30|5590.7|5552.7|5591.44|5553.44|5591.63|5553.63|5590.56|5552.56|10
1606139680000|2020-11-23 13:54:40|5591.94|5553.94|5593.87|5555.87|5593.93|5555.93|5591.94|5553.94|10
1606139690000|2020-11-23 13:54:50|5593.42|5555.42|5595.19|5557.19|5595.19|5557.19|5593.42|5555.42|10
1606139700000|2020-11-23 13:55:00|5595.13|5557.13|5595.91|5557.91|5595.91|5557.91|5595.13|5557.13|9
1606139710000|2020-11-23 13:55:10|5596.16|5558.16|5594.66|5556.66|5596.16|5558.16|5594.66|5556.66|10
1606139720000|2020-11-23 13:55:20|5594.63|5556.63|5593.15|5555.15|5594.73|5556.73|5593.15|5555.15|10
1606139730000|2020-11-23 13:55:30|5592.83|5554.83|5589.09|5551.09|5592.83|5554.83|5589.09|5551.09|10
1606139740000|2020-11-23 13:55:40|5588.86|5550.86|5585.58|5547.58|5588.86|5550.86|5584.89|5546.89|10
1606139750000|2020-11-23 13:55:50|5585.49|5547.49|5582.92|5544.92|5585.49|5547.49|5582.78|5544.78|10
1606139760000|2020-11-23 13:56:00|5582.9|5544.9|5579.25|5541.25|5582.9|5544.9|5579.25|5541.25|10
1606139770000|2020-11-23 13:56:10|5578.53|5540.53|5575.33|5537.33|5578.59|5540.59|5575.33|5537.33|10
1606139780000|2020-11-23 13:56:20|5575.52|5537.52|5573.34|5535.34|5575.52|5537.52|5572.88|5534.88|9
1606139790000|2020-11-23 13:56:30|5573.37|5535.37|5574.15|5536.15|5574.15|5536.15|5573.3|5535.3|10
1606139800000|2020-11-23 13:56:40|5573.8|5535.8|5576.45|5538.45|5576.45|5538.45|5573.8|5535.8|10
1606139810000|2020-11-23 13:56:50|5576.78|5538.78|5579.82|5541.82|5579.82|5541.82|5576.61|5538.61|10
1606139820000|2020-11-23 13:57:00|5580.18|5542.18|5578.54|5540.54|5580.59|5542.59|5578.54|5540.54|10
1606139830000|2020-11-23 13:57:10|5577.91|5539.91|5576.52|5538.52|5577.91|5539.91|5576.52|5538.52|10
1606139840000|2020-11-23 13:57:20|5575.9|5537.9|5574.16|5536.16|5575.9|5537.9|5574.16|5536.16|10
1606139850000|2020-11-23 13:57:30|5574.14|5536.14|5573.26|5535.26|5574.46|5536.46|5572.96|5534.96|10
1606139860000|2020-11-23 13:57:40|5573.38|5535.38|5574.16|5536.16|5574.36|5536.36|5573.16|5535.16|10
1606139870000|2020-11-23 13:57:50|5574.52|5536.52|5573.09|5535.09|5574.64|5536.64|5573.09|5535.09|10
1606139880000|2020-11-23 13:58:00|5572.37|5534.37|5569.65|5531.65|5572.37|5534.37|5569.65|5531.65|10
1606139890000|2020-11-23 13:58:10|5569.61|5531.61|5572.25|5534.25|5572.25|5534.25|5569.61|5531.61|10
1606139900000|2020-11-23 13:58:20|5572.97|5534.97|5576.27|5538.27|5576.27|5538.27|5572.97|5534.97|10
1606139910000|2020-11-23 13:58:30|5575.62|5537.62|5575.34|5537.34|5576.13|5538.13|5575.22|5537.22|10
1606139920000|2020-11-23 13:58:40|5575.22|5537.22|5577.72|5539.72|5577.72|5539.72|5575.13|5537.13|9
1606139930000|2020-11-23 13:58:50|5578.05|5540.05|5578.98|5540.98|5578.98|5540.98|5577.95|5539.95|10
1606139940000|2020-11-23 13:59:00|5579.06|5541.06|5582.38|5544.38|5582.38|5544.38|5579.06|5541.06|10
1606139950000|2020-11-23 13:59:10|5582.65|5544.65|5586.57|5548.57|5586.57|5548.57|5582.65|5544.65|10
1606139960000|2020-11-23 13:59:20|5586.49|5548.49|5589.81|5551.81|5589.81|5551.81|5586.49|5548.49|9
1606139970000|2020-11-23 13:59:30|5590.92|5552.92|5592.04|5554.04|5592.04|5554.04|5590.92|5552.92|10
1606139980000|2020-11-23 13:59:40|5592.43|5554.43|5595.52|5557.52|5595.52|5557.52|5592.43|5554.43|10
1606139990000|2020-11-23 13:59:50|5595.71|5557.71|5597.99|5559.99|5597.99|5559.99|5595.71|5557.71|10
1606140000000|2020-11-23 14:00:00|5598.19|5560.19|5598.58|5560.58|5598.95|5560.95|5598.19|5560.19|10
1606140010000|2020-11-23 14:00:10|5598.54|5560.54|5594.31|5556.31|5598.54|5560.54|5594.31|5556.31|10
1606140020000|2020-11-23 14:00:20|5594.58|5556.58|5589.08|5551.08|5594.58|5556.58|5589.08|5551.08|10
1606140030000|2020-11-23 14:00:30|5589.03|5551.03|5586.48|5548.48|5589.03|5551.03|5586.07|5548.07|10
1606140040000|2020-11-23 14:00:40|5587.22|5549.22|5589.54|5551.54|5589.54|5551.54|5587.22|5549.22|10
1606140050000|2020-11-23 14:00:50|5589.74|5551.74|5589.42|5551.42|5589.92|5551.92|5589.12|5551.12|10
1606140060000|2020-11-23 14:01:00|5589.08|5551.08|5590.66|5552.66|5590.66|5552.66|5589.08|5551.08|10
1606140070000|2020-11-23 14:01:10|5590.87|5552.87|5591.53|5553.53|5591.96|5553.96|5590.56|5552.56|10
1606140080000|2020-11-23 14:01:20|5591.96|5553.96|5592.13|5554.13|5592.64|5554.64|5591.6|5553.6|9
1606140090000|2020-11-23 14:01:30|5592.25|5554.25|5591.97|5553.97|5592.25|5554.25|5591.42|5553.42|10
1606140100000|2020-11-23 14:01:40|5591.91|5553.91|5592.73|5554.73|5592.73|5554.73|5591.91|5553.91|10
1606140110000|2020-11-23 14:01:50|5593.18|5555.18|5592.76|5554.76|5593.44|5555.44|5592.72|5554.72|9
1606140120000|2020-11-23 14:02:00|5593.17|5555.17|5590.12|5552.12|5593.17|5555.17|5590.12|5552.12|10
1606140130000|2020-11-23 14:02:10|5590.2|5552.2|5590.13|5552.13|5590.65|5552.65|5590.13|5552.13|10
1606140140000|2020-11-23 14:02:20|5589.88|5551.88|5587.48|5549.48|5589.98|5551.98|5587.48|5549.48|10
1606140150000|2020-11-23 14:02:30|5587.69|5549.69|5588.71|5550.71|5588.88|5550.88|5587.69|5549.69|10
1606140160000|2020-11-23 14:02:40|5589.04|5551.04|5590.51|5552.51|5590.54|5552.54|5588.71|5550.71|10
1606140170000|2020-11-23 14:02:50|5590.23|5552.23|5595.3|5557.3|5595.3|5557.3|5590.23|5552.23|10
1606140180000|2020-11-23 14:03:00|5595.39|5557.39|5598.07|5560.07|5598.07|5560.07|5595.3|5557.3|10
1606140190000|2020-11-23 14:03:10|5599.71|5561.71|5601.21|5563.21|5601.21|5563.21|5599.21|5561.21|10
1606140200000|2020-11-23 14:03:20|5601.49|5563.49|5603.18|5565.18|5603.18|5565.18|5601.49|5563.49|10
1606140210000|2020-11-23 14:03:30|5603.26|5565.26|5603.95|5565.95|5604.16|5566.16|5603.26|5565.26|10
1606140220000|2020-11-23 14:03:40|5604.25|5566.25|5607.86|5569.86|5607.86|5569.86|5604.25|5566.25|10
1606140230000|2020-11-23 14:03:50|5608.96|5570.96|5610.97|5572.97|5611.12|5573.12|5608.96|5570.96|10
1606140240000|2020-11-23 14:04:00|5611.08|5573.08|5611.86|5573.86|5612.24|5574.24|5610.71|5572.71|10
1606140250000|2020-11-23 14:04:10|5612.39|5574.39|5613.21|5575.21|5613.81|5575.81|5612.39|5574.39|10
1606140260000|2020-11-23 14:04:20|5613.22|5575.22|5615.74|5577.74|5615.74|5577.74|5613.22|5575.22|10
1606140270000|2020-11-23 14:04:30|5616.54|5578.54|5618.82|5580.82|5618.82|5580.82|5616.54|5578.54|10
1606140280000|2020-11-23 14:04:40|5618.71|5580.71|5619.11|5581.11|5619.44|5581.44|5618.71|5580.71|9
1606140290000|2020-11-23 14:04:50|5619.42|5581.42|5621.89|5583.89|5621.92|5583.92|5619.42|5581.42|10
1606140300000|2020-11-23 14:05:00|5621.81|5583.81|5624.23|5586.23|5624.23|5586.23|5621.79|5583.79|10
1606140310000|2020-11-23 14:05:10|5624.62|5586.62|5628|5590|5628.07|5590.07|5624.62|5586.62|10
1606140320000|2020-11-23 14:05:20|5628.24|5590.24|5631.66|5593.66|5631.96|5593.96|5628.24|5590.24|10
1606140330000|2020-11-23 14:05:30|5631.84|5593.84|5633.61|5595.61|5633.83|5595.83|5631.84|5593.84|10
1606140340000|2020-11-23 14:05:40|5633.4|5595.4|5632.21|5594.21|5633.48|5595.48|5632.17|5594.17|10
1606140350000|2020-11-23 14:05:50|5631.73|5593.73|5636.17|5598.17|5636.17|5598.17|5630.75|5592.75|10
1606140360000|2020-11-23 14:06:00|5636.69|5598.69|5640.5|5602.5|5640.51|5602.51|5636.69|5598.69|10
1606140370000|2020-11-23 14:06:10|5640.68|5602.68|5645.43|5607.43|5645.43|5607.43|5640.68|5602.68|10
1606140380000|2020-11-23 14:06:20|5645.3|5607.3|5649.61|5611.61|5649.99|5611.99|5645.3|5607.3|10
1606140390000|2020-11-23 14:06:30|5648.7|5610.7|5650.41|5612.41|5651.2|5613.2|5647.96|5609.96|10
1606140400000|2020-11-23 14:06:40|5650.12|5612.12|5643.97|5605.97|5650.12|5612.12|5643.88|5605.88|10
1606140410000|2020-11-23 14:06:50|5643.83|5605.83|5645.13|5607.13|5645.13|5607.13|5642.71|5604.71|10
1606140420000|2020-11-23 14:07:00|5647.22|5609.22|5652.88|5614.88|5652.88|5614.88|5647.22|5609.22|10
1606140430000|2020-11-23 14:07:10|5652.82|5614.82|5651.66|5613.66|5652.82|5614.82|5651.09|5613.09|10
1606140440000|2020-11-23 14:07:20|5650.76|5612.76|5648.28|5610.28|5650.76|5612.76|5648.18|5610.18|10
1606140450000|2020-11-23 14:07:30|5647.57|5609.57|5643.85|5605.85|5647.7|5609.7|5643.68|5605.68|10
1606140460000|2020-11-23 14:07:40|5643.18|5605.18|5640.53|5602.53|5643.18|5605.18|5640.49|5602.49|10
1606140470000|2020-11-23 14:07:50|5639.89|5601.89|5642.63|5604.63|5642.63|5604.63|5639.7|5601.7|10
1606140480000|2020-11-23 14:08:00|5643.69|5605.69|5644.81|5606.81|5645.46|5607.46|5642.84|5604.84|10
1606140490000|2020-11-23 14:08:10|5645.45|5607.45|5646.03|5608.03|5646.03|5608.03|5645.2|5607.2|9
1606140500000|2020-11-23 14:08:20|5646.27|5608.27|5646.47|5608.47|5646.66|5608.66|5645.4|5607.4|10
1606140510000|2020-11-23 14:08:30|5646.67|5608.67|5646.23|5608.23|5647.62|5609.62|5646.23|5608.23|10
1606140520000|2020-11-23 14:08:40|5645.63|5607.63|5642.76|5604.76|5645.63|5607.63|5642.76|5604.76|10
1606140530000|2020-11-23 14:08:50|5642.58|5604.58|5640.76|5602.76|5642.87|5604.87|5640.76|5602.76|10
1606140540000|2020-11-23 14:09:00|5640.36|5602.36|5641.76|5603.76|5641.87|5603.87|5639.5|5601.5|10
1606140550000|2020-11-23 14:09:10|5642.14|5604.14|5647.95|5609.95|5647.95|5609.95|5641.49|5603.49|10
1606140560000|2020-11-23 14:09:20|5649.27|5611.27|5653.27|5615.27|5653.27|5615.27|5649.26|5611.26|10
1606140570000|2020-11-23 14:09:30|5653.72|5615.72|5656.79|5618.79|5657.01|5619.01|5653.72|5615.72|10
1606140580000|2020-11-23 14:09:40|5656.94|5618.94|5657.87|5619.87|5657.87|5619.87|5656.38|5618.38|10
1606140590000|2020-11-23 14:09:50|5658.08|5620.08|5660.58|5622.58|5660.58|5622.58|5657.96|5619.96|10
1606140600000|2020-11-23 14:10:00|5659.72|5621.72|5658.72|5620.72|5659.72|5621.72|5657.29|5619.29|10
1606140610000|2020-11-23 14:10:10|5659.04|5621.04|5662.64|5624.64|5662.64|5624.64|5659.04|5621.04|10
1606140620000|2020-11-23 14:10:20|5663.13|5625.13|5664.35|5626.35|5664.48|5626.48|5663.13|5625.13|9
1606140630000|2020-11-23 14:10:30|5664.45|5626.45|5663.23|5625.23|5664.8|5626.8|5663.23|5625.23|10
1606140640000|2020-11-23 14:10:40|5662.08|5624.08|5659.21|5621.21|5662.08|5624.08|5658.67|5620.67|10
1606140650000|2020-11-23 14:10:50|5659.93|5621.93|5662.03|5624.03|5662.88|5624.88|5659.93|5621.93|10
1606140660000|2020-11-23 14:11:00|5662.45|5624.45|5660.59|5622.59|5662.8|5624.8|5660.59|5622.59|10
1606140670000|2020-11-23 14:11:10|5660.42|5622.42|5660.51|5622.51|5660.51|5622.51|5659.05|5621.05|10
1606140680000|2020-11-23 14:11:20|5660.35|5622.35|5659.99|5621.99|5660.4|5622.4|5658.73|5620.73|10
1606140690000|2020-11-23 14:11:30|5660.14|5622.14|5660.85|5622.85|5662.21|5624.21|5660.14|5622.14|10
1606140700000|2020-11-23 14:11:40|5660.75|5622.75|5661.21|5623.21|5661.5|5623.5|5660.16|5622.16|10
1606140710000|2020-11-23 14:11:50|5661.18|5623.18|5660.54|5622.54|5661.31|5623.31|5660.54|5622.54|10
1606140720000|2020-11-23 14:12:00|5659.87|5621.87|5660.5|5622.5|5660.5|5622.5|5659.13|5621.13|10
1606140730000|2020-11-23 14:12:10|5660.9|5622.9|5661.97|5623.97|5662.29|5624.29|5660.9|5622.9|10
1606140740000|2020-11-23 14:12:20|5661.36|5623.36|5658.62|5620.62|5661.92|5623.92|5658.62|5620.62|10
1606140750000|2020-11-23 14:12:30|5657.86|5619.86|5654.31|5616.31|5657.86|5619.86|5654.31|5616.31|10
1606140760000|2020-11-23 14:12:40|5654.28|5616.28|5651.87|5613.87|5654.28|5616.28|5651.75|5613.75|10
1606140770000|2020-11-23 14:12:50|5651.57|5613.57|5647.64|5609.64|5651.57|5613.57|5647.64|5609.64|10
1606140780000|2020-11-23 14:13:00|5647.34|5609.34|5646.49|5608.49|5647.34|5609.34|5645.82|5607.82|10
1606140790000|2020-11-23 14:13:10|5646.17|5608.17|5647.79|5609.79|5648.1|5610.1|5646.05|5608.05|9
1606140800000|2020-11-23 14:13:20|5647.82|5609.82|5649.01|5611.01|5649.01|5611.01|5647.7|5609.7|10
1606140810000|2020-11-23 14:13:30|5648.46|5610.46|5651.04|5613.04|5651.9|5613.9|5648.46|5610.46|10
1606140820000|2020-11-23 14:13:40|5649.66|5611.66|5651.37|5613.37|5652.47|5614.47|5649.66|5611.66|10
1606140830000|2020-11-23 14:13:50|5650.99|5612.99|5649.41|5611.41|5650.99|5612.99|5649.41|5611.41|10
1606140840000|2020-11-23 14:14:00|5648.98|5610.98|5648.73|5610.73|5648.98|5610.98|5648.71|5610.71|9
1606140850000|2020-11-23 14:14:10|5648.58|5610.58|5648.77|5610.77|5648.98|5610.98|5648.48|5610.48|10
1606140860000|2020-11-23 14:14:20|5648.71|5610.71|5649.65|5611.65|5649.65|5611.65|5648.31|5610.31|10
1606140870000|2020-11-23 14:14:30|5650.63|5612.63|5649.24|5611.24|5651.07|5613.07|5649.24|5611.24|10
1606140880000|2020-11-23 14:14:40|5648.96|5610.96|5646.39|5608.39|5648.96|5610.96|5646.37|5608.37|10
1606140890000|2020-11-23 14:14:50|5646.38|5608.38|5644.01|5606.01|5647.58|5609.58|5644.01|5606.01|10
1606140900000|2020-11-23 14:15:00|5643.58|5605.58|5640.32|5602.32|5643.58|5605.58|5639.66|5601.66|10
1606140910000|2020-11-23 14:15:10|5640.73|5602.73|5640.55|5602.55|5640.73|5602.73|5639.76|5601.76|10
1606140920000|2020-11-23 14:15:20|5639.64|5601.64|5639.11|5601.11|5640.15|5602.15|5639.11|5601.11|10
1606140930000|2020-11-23 14:15:30|5638.4|5600.4|5632.96|5594.96|5638.45|5600.45|5632.96|5594.96|10
1606140940000|2020-11-23 14:15:40|5632.93|5594.93|5629.63|5591.63|5632.93|5594.93|5629.63|5591.63|10
1606140950000|2020-11-23 14:15:50|5628.95|5590.95|5626.14|5588.14|5628.95|5590.95|5625.74|5587.74|9
1606140960000|2020-11-23 14:16:00|5626.11|5588.11|5625.05|5587.05|5626.11|5588.11|5625.05|5587.05|9
1606140970000|2020-11-23 14:16:10|5624.55|5586.55|5622.73|5584.73|5624.55|5586.55|5622.73|5584.73|10
1606140980000|2020-11-23 14:16:20|5622.14|5584.14|5622.66|5584.66|5622.66|5584.66|5621.05|5583.05|10
1606140990000|2020-11-23 14:16:30|5622.91|5584.91|5619.88|5581.88|5622.91|5584.91|5619.88|5581.88|10
1606141000000|2020-11-23 14:16:40|5619.33|5581.33|5614.03|5576.03|5619.33|5581.33|5613.72|5575.72|10
1606141010000|2020-11-23 14:16:50|5614.19|5576.19|5614.01|5576.01|5614.19|5576.19|5613.53|5575.53|9
1606141020000|2020-11-23 14:17:00|5613.87|5575.87|5612.43|5574.43|5613.9|5575.9|5612.23|5574.23|10
1606141030000|2020-11-23 14:17:10|5612.29|5574.29|5610.06|5572.06|5612.29|5574.29|5610.06|5572.06|10
1606141040000|2020-11-23 14:17:20|5610.1|5572.1|5610.86|5572.86|5611.28|5573.28|5610|5572|10
1606141050000|2020-11-23 14:17:30|5610.78|5572.78|5609.99|5571.99|5611.19|5573.19|5607.79|5569.79|10
1606141060000|2020-11-23 14:17:40|5609.81|5571.81|5613.7|5575.7|5613.7|5575.7|5609.81|5571.81|10
1606141070000|2020-11-23 14:17:50|5613.53|5575.53|5617.12|5579.12|5617.12|5579.12|5613.53|5575.53|10
1606141080000|2020-11-23 14:18:00|5617.05|5579.05|5620.41|5582.41|5620.41|5582.41|5617.05|5579.05|10
1606141090000|2020-11-23 14:18:10|5619.58|5581.58|5625.33|5587.33|5626.18|5588.18|5619.58|5581.58|10
1606141100000|2020-11-23 14:18:20|5626.39|5588.39|5628.84|5590.84|5630.64|5592.64|5626.39|5588.39|10
1606141110000|2020-11-23 14:18:30|5628.29|5590.29|5626.45|5588.45|5629.9|5591.9|5626.45|5588.45|10
1606141120000|2020-11-23 14:18:40|5626.26|5588.26|5625.73|5587.73|5628.68|5590.68|5625.73|5587.73|10
1606141130000|2020-11-23 14:18:50|5625.08|5587.08|5622.58|5584.58|5625.08|5587.08|5622.32|5584.32|10
1606141140000|2020-11-23 14:19:00|5622.23|5584.23|5618.34|5580.34|5622.23|5584.23|5618.09|5580.09|10
1606141150000|2020-11-23 14:19:10|5618.05|5580.05|5621.28|5583.28|5621.31|5583.31|5617.39|5579.39|10
1606141160000|2020-11-23 14:19:20|5621.36|5583.36|5622.13|5584.13|5622.79|5584.79|5621|5583|10
1606141170000|2020-11-23 14:19:30|5622|5584|5620.42|5582.42|5622|5584|5619.34|5581.34|9
1606141180000|2020-11-23 14:19:40|5621.27|5583.27|5621.8|5583.8|5621.8|5583.8|5621.21|5583.21|9
1606141190000|2020-11-23 14:19:50|5622.49|5584.49|5626.69|5588.69|5626.69|5588.69|5622.49|5584.49|10
1606141200000|2020-11-23 14:20:00|5626.87|5588.87|5627.92|5589.92|5629.15|5591.15|5626.8|5588.8|10
1606141210000|2020-11-23 14:20:10|5627.49|5589.49|5624.41|5586.41|5627.49|5589.49|5624.41|5586.41|10
1606141220000|2020-11-23 14:20:20|5624.46|5586.46|5626.04|5588.04|5626.04|5588.04|5624.24|5586.24|10
1606141230000|2020-11-23 14:20:30|5626.33|5588.33|5627.2|5589.2|5627.41|5589.41|5626.33|5588.33|10
1606141240000|2020-11-23 14:20:40|5627.14|5589.14|5625.82|5587.82|5627.42|5589.42|5625.79|5587.79|10
1606141250000|2020-11-23 14:20:50|5625.6|5587.6|5625.84|5587.84|5626.22|5588.22|5625.6|5587.6|8
1606141260000|2020-11-23 14:21:00|5625.95|5587.95|5628.58|5590.58|5628.58|5590.58|5625.95|5587.95|10
1606141270000|2020-11-23 14:21:10|5629.44|5591.44|5632.85|5594.85|5633.52|5595.52|5629.44|5591.44|10
1606141280000|2020-11-23 14:21:20|5633.54|5595.54|5636.56|5598.56|5637.35|5599.35|5633.54|5595.54|10
1606141290000|2020-11-23 14:21:30|5636.4|5598.4|5639.55|5601.55|5639.55|5601.55|5636.4|5598.4|10
1606141300000|2020-11-23 14:21:40|5639.73|5601.73|5643.56|5605.56|5643.81|5605.81|5639.73|5601.73|10
1606141310000|2020-11-23 14:21:50|5644.57|5606.57|5647.05|5609.05|5647.05|5609.05|5644.31|5606.31|10
1606141320000|2020-11-23 14:22:00|5646.35|5608.35|5648.09|5610.09|5650.35|5612.35|5646.35|5608.35|10
1606141330000|2020-11-23 14:22:10|5648.43|5610.43|5652.54|5614.54|5652.54|5614.54|5648.43|5610.43|10
1606141340000|2020-11-23 14:22:20|5653.1|5615.1|5653.98|5615.98|5654.01|5616.01|5652.81|5614.81|10
1606141350000|2020-11-23 14:22:30|5654.15|5616.15|5653.27|5615.27|5654.44|5616.44|5652.42|5614.42|10
1606141360000|2020-11-23 14:22:40|5654.03|5616.03|5651.46|5613.46|5654.15|5616.15|5651.46|5613.46|10
1606141370000|2020-11-23 14:22:50|5651.67|5613.67|5649.76|5611.76|5651.96|5613.96|5649.76|5611.76|10
1606141380000|2020-11-23 14:23:00|5649.5|5611.5|5651.73|5613.73|5651.96|5613.96|5649.5|5611.5|10
1606141390000|2020-11-23 14:23:10|5652.12|5614.12|5656.95|5618.95|5656.95|5618.95|5652.12|5614.12|10
1606141400000|2020-11-23 14:23:20|5657.07|5619.07|5658.46|5620.46|5658.46|5620.46|5657.07|5619.07|10
1606141410000|2020-11-23 14:23:30|5658.16|5620.16|5656.64|5618.64|5658.19|5620.19|5656.52|5618.52|10
1606141420000|2020-11-23 14:23:40|5658.15|5620.15|5660.48|5622.48|5661.29|5623.29|5658.15|5620.15|10
1606141430000|2020-11-23 14:23:50|5660.93|5622.93|5661.6|5623.6|5661.77|5623.77|5660.4|5622.4|9
1606141440000|2020-11-23 14:24:00|5662.08|5624.08|5662.2|5624.2|5662.43|5624.43|5662.08|5624.08|9
1606141450000|2020-11-23 14:24:10|5662.52|5624.52|5666.07|5628.07|5666.15|5628.15|5662.52|5624.52|10
1606141460000|2020-11-23 14:24:20|5666.76|5628.76|5669.96|5631.96|5669.96|5631.96|5666.76|5628.76|9
1606141470000|2020-11-23 14:24:30|5670.01|5632.01|5673.79|5635.79|5673.79|5635.79|5669.98|5631.98|10
1606141480000|2020-11-23 14:24:40|5674.37|5636.37|5677.98|5639.98|5677.98|5639.98|5674.37|5636.37|10
1606141490000|2020-11-23 14:24:50|5678.21|5640.21|5680.23|5642.23|5680.23|5642.23|5678.21|5640.21|10
1606141500000|2020-11-23 14:25:00|5679.86|5641.86|5679.83|5641.83|5681.55|5643.55|5679.83|5641.83|10
1606141510000|2020-11-23 14:25:10|5678.63|5640.63|5676.95|5638.95|5678.64|5640.64|5676.95|5638.95|10
1606141520000|2020-11-23 14:25:20|5676.92|5638.92|5673.23|5635.23|5676.92|5638.92|5673.23|5635.23|10
1606141530000|2020-11-23 14:25:30|5673.14|5635.14|5674.36|5636.36|5674.36|5636.36|5672.76|5634.76|10
1606141540000|2020-11-23 14:25:40|5674.2|5636.2|5671.48|5633.48|5674.2|5636.2|5670.72|5632.72|10
1606141550000|2020-11-23 14:25:50|5671.34|5633.34|5669.71|5631.71|5671.34|5633.34|5669.27|5631.27|10
1606141560000|2020-11-23 14:26:00|5669.77|5631.77|5671.38|5633.38|5672.6|5634.6|5669.1|5631.1|10
1606141570000|2020-11-23 14:26:10|5673.59|5635.59|5677.68|5639.68|5677.68|5639.68|5673.59|5635.59|10
1606141580000|2020-11-23 14:26:20|5678.32|5640.32|5674.2|5636.2|5678.6|5640.6|5674.2|5636.2|10
1606141590000|2020-11-23 14:26:30|5673.93|5635.93|5671.84|5633.84|5674.04|5636.04|5670.4|5632.4|9
1606141600000|2020-11-23 14:26:40|5671.77|5633.77|5672.94|5634.94|5674.37|5636.37|5671.64|5633.64|10
1606141610000|2020-11-23 14:26:50|5672.46|5634.46|5671.5|5633.5|5672.78|5634.78|5671.39|5633.39|10
1606141620000|2020-11-23 14:27:00|5671.05|5633.05|5670.09|5632.09|5671.28|5633.28|5669.82|5631.82|10
1606141630000|2020-11-23 14:27:10|5669.64|5631.64|5669.45|5631.45|5670.06|5632.06|5668.02|5630.02|10
1606141640000|2020-11-23 14:27:20|5669.56|5631.56|5671.71|5633.71|5671.92|5633.92|5669.56|5631.56|10
1606141650000|2020-11-23 14:27:30|5672.8|5634.8|5675.46|5637.46|5675.46|5637.46|5672.8|5634.8|10
1606141660000|2020-11-23 14:27:40|5675.69|5637.69|5674.4|5636.4|5676.26|5638.26|5674.4|5636.4|10
1606141670000|2020-11-23 14:27:50|5674.39|5636.39|5677.55|5639.55|5677.55|5639.55|5674.39|5636.39|10
1606141680000|2020-11-23 14:28:00|5677.69|5639.69|5679.38|5641.38|5679.38|5641.38|5676.82|5638.82|10
1606141690000|2020-11-23 14:28:10|5679.15|5641.15|5673.43|5635.43|5679.45|5641.45|5673.43|5635.43|10
1606141700000|2020-11-23 14:28:20|5673.89|5635.89|5669.88|5631.88|5673.89|5635.89|5669.88|5631.88|10
1606141710000|2020-11-23 14:28:30|5669.65|5631.65|5671.06|5633.06|5671.1|5633.1|5669.65|5631.65|10
1606141720000|2020-11-23 14:28:40|5670.76|5632.76|5668.44|5630.44|5670.76|5632.76|5668.38|5630.38|10
1606141730000|2020-11-23 14:28:50|5668.02|5630.02|5661.25|5623.25|5668.02|5630.02|5661.25|5623.25|10
1606141740000|2020-11-23 14:29:00|5661.79|5623.79|5660.74|5622.74|5661.9|5623.9|5660.74|5622.74|10
1606141750000|2020-11-23 14:29:10|5660.06|5622.06|5662.09|5624.09|5663.46|5625.46|5660.06|5622.06|9
1606141760000|2020-11-23 14:29:20|5663.34|5625.34|5663.24|5625.24|5664.46|5626.46|5663.07|5625.07|10
1606141770000|2020-11-23 14:29:30|5661.87|5623.87|5663.22|5625.22|5663.22|5625.22|5661.76|5623.76|10
1606141780000|2020-11-23 14:29:40|5663.87|5625.87|5667.35|5629.35|5667.35|5629.35|5663.87|5625.87|10
1606141790000|2020-11-23 14:29:50|5666.4|5628.4|5665.23|5627.23|5667.23|5629.23|5663.75|5625.75|10
1606141800000|2020-11-23 14:30:00|5664.53|5626.53|5662.83|5624.83|5664.53|5626.53|5662.69|5624.69|10
1606141810000|2020-11-23 14:30:10|5662.61|5624.61|5662.37|5624.37|5662.91|5624.91|5662.37|5624.37|10
1606141820000|2020-11-23 14:30:20|5661.73|5623.73|5658.98|5620.98|5661.73|5623.73|5658.87|5620.87|10
1606141830000|2020-11-23 14:30:30|5658.75|5620.75|5653.55|5615.55|5658.75|5620.75|5653.55|5615.55|10
1606141840000|2020-11-23 14:30:40|5652.71|5614.71|5651.43|5613.43|5652.71|5614.71|5651.22|5613.22|10
1606141850000|2020-11-23 14:30:50|5651.35|5613.35|5648.34|5610.34|5651.35|5613.35|5647.38|5609.38|10
1606141860000|2020-11-23 14:31:00|5649.26|5611.26|5646.12|5608.12|5649.26|5611.26|5645.46|5607.46|10
1606141870000|2020-11-23 14:31:10|5646.29|5608.29|5645.16|5607.16|5646.88|5608.88|5644.89|5606.89|10
1606141880000|2020-11-23 14:31:20|5645.89|5607.89|5645.41|5607.41|5646.23|5608.23|5644.77|5606.77|10
1606141890000|2020-11-23 14:31:30|5644.17|5606.17|5641.83|5603.83|5644.17|5606.17|5640.83|5602.83|10
1606141900000|2020-11-23 14:31:40|5641.12|5603.12|5638.85|5600.85|5641.12|5603.12|5638.85|5600.85|10
1606141910000|2020-11-23 14:31:50|5638.11|5600.11|5634.47|5596.47|5638.11|5600.11|5634.41|5596.41|10
1606141920000|2020-11-23 14:32:00|5634.92|5596.92|5630.73|5592.73|5634.92|5596.92|5630.6|5592.6|10
1606141930000|2020-11-23 14:32:10|5630.35|5592.35|5628.26|5590.26|5630.35|5592.35|5628.26|5590.26|10
1606141940000|2020-11-23 14:32:20|5628.42|5590.42|5627.65|5589.65|5629.42|5591.42|5627.65|5589.65|10
1606141950000|2020-11-23 14:32:30|5626.87|5588.87|5628.03|5590.03|5628.17|5590.17|5626.44|5588.44|10
1606141960000|2020-11-23 14:32:40|5628.77|5590.77|5629.14|5591.14|5629.18|5591.18|5627.97|5589.97|10
1606141970000|2020-11-23 14:32:50|5629.4|5591.4|5633.47|5595.47|5633.47|5595.47|5629.4|5591.4|9
1606141980000|2020-11-23 14:33:00|5635.05|5597.05|5635.08|5597.08|5635.4|5597.4|5634.75|5596.75|10
1606141990000|2020-11-23 14:33:10|5635.07|5597.07|5635.87|5597.87|5636.97|5598.97|5635.07|5597.07|10
1606142000000|2020-11-23 14:33:20|5635.85|5597.85|5635.03|5597.03|5635.85|5597.85|5634.09|5596.09|10
1606142010000|2020-11-23 14:33:30|5635.38|5597.38|5637.52|5599.52|5637.52|5599.52|5635.38|5597.38|10
1606142020000|2020-11-23 14:33:40|5637.91|5599.91|5641.82|5603.82|5641.82|5603.82|5637.91|5599.91|10
1606142030000|2020-11-23 14:33:50|5642.47|5604.47|5646.15|5608.15|5646.15|5608.15|5642.47|5604.47|10
1606142040000|2020-11-23 14:34:00|5646.54|5608.54|5650.61|5612.61|5650.63|5612.63|5646.54|5608.54|10
1606142050000|2020-11-23 14:34:10|5652.1|5614.1|5658.84|5620.84|5658.84|5620.84|5652.1|5614.1|10
1606142060000|2020-11-23 14:34:20|5658.92|5620.92|5659.48|5621.48|5659.79|5621.79|5658.92|5620.92|9
1606142070000|2020-11-23 14:34:30|5659.96|5621.96|5663.03|5625.03|5663.03|5625.03|5659.96|5621.96|10
1606142080000|2020-11-23 14:34:40|5664.22|5626.22|5670.12|5632.12|5670.12|5632.12|5664.22|5626.22|10
1606142090000|2020-11-23 14:34:50|5670.14|5632.14|5671.67|5633.67|5672.86|5634.86|5670.14|5632.14|10
1606142100000|2020-11-23 14:35:00|5670.33|5632.33|5670.92|5632.92|5671|5633|5670.33|5632.33|10
1606142110000|2020-11-23 14:35:10|5671|5633|5674.32|5636.32|5674.32|5636.32|5670.68|5632.68|10
1606142120000|2020-11-23 14:35:20|5674.19|5636.19|5674.44|5636.44|5676.01|5638.01|5674.19|5636.19|10
1606142130000|2020-11-23 14:35:30|5674.62|5636.62|5668.14|5630.14|5674.62|5636.62|5668.14|5630.14|10
1606142140000|2020-11-23 14:35:40|5668.09|5630.09|5663.84|5625.84|5668.09|5630.09|5663.84|5625.84|10
1606142150000|2020-11-23 14:35:50|5665.63|5627.63|5666.4|5628.4|5666.4|5628.4|5665.46|5627.46|10
1606142160000|2020-11-23 14:36:00|5665.94|5627.94|5666.65|5628.65|5666.65|5628.65|5665.42|5627.42|10
1606142170000|2020-11-23 14:36:10|5666.22|5628.22|5658.4|5620.4|5666.22|5628.22|5657.87|5619.87|10
1606142180000|2020-11-23 14:36:20|5659.42|5621.42|5658.3|5620.3|5660.37|5622.37|5658.3|5620.3|10
1606142190000|2020-11-23 14:36:30|5658.24|5620.24|5658.7|5620.7|5658.7|5620.7|5656.92|5618.92|10
1606142200000|2020-11-23 14:36:40|5659.49|5621.49|5660.22|5622.22|5660.79|5622.79|5659.37|5621.37|10
1606142210000|2020-11-23 14:36:50|5659.75|5621.75|5657.68|5619.68|5659.75|5621.75|5657.68|5619.68|10
1606142220000|2020-11-23 14:37:00|5657.62|5619.62|5656.78|5618.78|5658.05|5620.05|5656.75|5618.75|10
1606142230000|2020-11-23 14:37:10|5656.62|5618.62|5658.29|5620.29|5658.29|5620.29|5656.62|5618.62|10
1606142240000|2020-11-23 14:37:20|5658.57|5620.57|5655.59|5617.59|5658.57|5620.57|5655.47|5617.47|10
1606142250000|2020-11-23 14:37:30|5655.7|5617.7|5658.53|5620.53|5658.53|5620.53|5655.57|5617.57|10
1606142260000|2020-11-23 14:37:40|5658.69|5620.69|5662.42|5624.42|5662.42|5624.42|5658.69|5620.69|10
1606142270000|2020-11-23 14:37:50|5662.33|5624.33|5666.02|5628.02|5666.02|5628.02|5662.33|5624.33|10
1606142280000|2020-11-23 14:38:00|5667.03|5629.03|5672.44|5634.44|5672.44|5634.44|5667.02|5629.02|10
1606142290000|2020-11-23 14:38:10|5671.96|5633.96|5673.84|5635.84|5675.26|5637.26|5671.96|5633.96|10
1606142300000|2020-11-23 14:38:20|5674.51|5636.51|5672.78|5634.78|5674.68|5636.68|5672.15|5634.15|10
1606142310000|2020-11-23 14:38:30|5673.24|5635.24|5674.35|5636.35|5674.52|5636.52|5673.24|5635.24|10
1606142320000|2020-11-23 14:38:40|5674.62|5636.62|5676.79|5638.79|5676.79|5638.79|5674.56|5636.56|10
1606142330000|2020-11-23 14:38:50|5676.66|5638.66|5677.89|5639.89|5678.08|5640.08|5676.66|5638.66|10
1606142340000|2020-11-23 14:39:00|5677.83|5639.83|5673.3|5635.3|5678.45|5640.45|5673.3|5635.3|10
1606142350000|2020-11-23 14:39:10|5674.81|5636.81|5669.79|5631.79|5674.81|5636.81|5669.79|5631.79|10
1606142360000|2020-11-23 14:39:20|5670.91|5632.91|5666.51|5628.51|5670.91|5632.91|5664.39|5626.39|9
1606142370000|2020-11-23 14:39:30|5666.53|5628.53|5666.61|5628.61|5666.68|5628.68|5665|5627|10
1606142380000|2020-11-23 14:39:40|5668.14|5630.14|5669.44|5631.44|5669.44|5631.44|5666.63|5628.63|10
1606142390000|2020-11-23 14:39:50|5669.61|5631.61|5667.68|5629.68|5669.61|5631.61|5665.78|5627.78|10
1606142400000|2020-11-23 14:40:00|5668.28|5630.28|5665.85|5627.85|5669.36|5631.36|5665.85|5627.85|10
1606142410000|2020-11-23 14:40:10|5665.56|5627.56|5662.46|5624.46|5665.56|5627.56|5662.29|5624.29|10
1606142420000|2020-11-23 14:40:20|5663.87|5625.87|5663.31|5625.31|5664.63|5626.63|5663.31|5625.31|9
1606142430000|2020-11-23 14:40:30|5663.38|5625.38|5660.25|5622.25|5663.41|5625.41|5660.25|5622.25|10
1606142440000|2020-11-23 14:40:40|5659.89|5621.89|5658.66|5620.66|5660.42|5622.42|5658.66|5620.66|10
1606142450000|2020-11-23 14:40:50|5658.34|5620.34|5659.78|5621.78|5660.21|5622.21|5658.26|5620.26|9
1606142460000|2020-11-23 14:41:00|5659.95|5621.95|5660.55|5622.55|5660.66|5622.66|5658.85|5620.85|9
1606142470000|2020-11-23 14:41:10|5660.7|5622.7|5664.21|5626.21|5664.39|5626.39|5660.7|5622.7|10
1606142480000|2020-11-23 14:41:20|5664.82|5626.82|5671.33|5633.33|5671.33|5633.33|5664.82|5626.82|10
1606142490000|2020-11-23 14:41:30|5671.52|5633.52|5672.04|5634.04|5672.26|5634.26|5670.45|5632.45|10
1606142500000|2020-11-23 14:41:40|5672.43|5634.43|5673.65|5635.65|5673.65|5635.65|5671.85|5633.85|10
1606142510000|2020-11-23 14:41:50|5673.39|5635.39|5673.68|5635.68|5674.8|5636.8|5673.17|5635.17|10
1606142520000|2020-11-23 14:42:00|5674.15|5636.15|5677.6|5639.6|5677.6|5639.6|5674.15|5636.15|10
1606142530000|2020-11-23 14:42:10|5678.14|5640.14|5679.45|5641.45|5679.45|5641.45|5677.29|5639.29|10
1606142540000|2020-11-23 14:42:20|5678.87|5640.87|5685.75|5647.75|5685.75|5647.75|5678.87|5640.87|10
1606142550000|2020-11-23 14:42:30|5686.01|5648.01|5683.85|5645.85|5686.19|5648.19|5683.85|5645.85|10
1606142560000|2020-11-23 14:42:40|5684.34|5646.34|5684.33|5646.33|5684.71|5646.71|5683.59|5645.59|10
1606142570000|2020-11-23 14:42:50|5683.33|5645.33|5687.35|5649.35|5687.45|5649.45|5683.33|5645.33|9
1606142580000|2020-11-23 14:43:00|5686.54|5648.54|5683.91|5645.91|5686.54|5648.54|5683.81|5645.81|10
1606142590000|2020-11-23 14:43:10|5685.15|5647.15|5683.58|5645.58|5685.15|5647.15|5682.67|5644.67|9
1606142600000|2020-11-23 14:43:20|5683.55|5645.55|5686.12|5648.12|5686.12|5648.12|5682.73|5644.73|10
1606142610000|2020-11-23 14:43:30|5686.08|5648.08|5690.07|5652.07|5690.07|5652.07|5686.08|5648.08|10
1606142620000|2020-11-23 14:43:40|5690.24|5652.24|5691.31|5653.31|5691.55|5653.55|5690.24|5652.24|10
1606142630000|2020-11-23 14:43:50|5690.7|5652.7|5692.18|5654.18|5692.18|5654.18|5690.15|5652.15|9
1606142640000|2020-11-23 14:44:00|5693.25|5655.25|5698.35|5660.35|5698.35|5660.35|5693.24|5655.24|10
1606142650000|2020-11-23 14:44:10|5698.44|5660.44|5702.4|5664.4|5702.4|5664.4|5698.44|5660.44|10
1606142660000|2020-11-23 14:44:20|5702.35|5664.35|5703.07|5665.07|5703.91|5665.91|5702.35|5664.35|10
1606142670000|2020-11-23 14:44:30|5702.42|5664.42|5701.44|5663.44|5702.7|5664.7|5700.52|5662.52|10
1606142680000|2020-11-23 14:44:40|5701.32|5663.32|5701.28|5663.28|5702.02|5664.02|5701.18|5663.18|9
1606142690000|2020-11-23 14:44:50|5701.19|5663.19|5697.94|5659.94|5701.21|5663.21|5697.94|5659.94|10
1606142700000|2020-11-23 14:45:00|5697.5|5659.5|5695.94|5657.94|5697.5|5659.5|5695.52|5657.52|10
1606142710000|2020-11-23 14:45:10|5695.61|5657.61|5694.91|5656.91|5695.61|5657.61|5693.72|5655.72|10
1606142720000|2020-11-23 14:45:20|5694.57|5656.57|5693.01|5655.01|5694.82|5656.82|5692.91|5654.91|10
1606142730000|2020-11-23 14:45:30|5693.12|5655.12|5694.71|5656.71|5695.47|5657.47|5693.12|5655.12|10
1606142740000|2020-11-23 14:45:40|5695.15|5657.15|5697.32|5659.32|5697.32|5659.32|5694.96|5656.96|10
1606142750000|2020-11-23 14:45:50|5697.31|5659.31|5700.49|5662.49|5700.49|5662.49|5696.67|5658.67|10
1606142760000|2020-11-23 14:46:00|5701.3|5663.3|5701.46|5663.46|5702.18|5664.18|5701.26|5663.26|10
1606142770000|2020-11-23 14:46:10|5701.49|5663.49|5705.81|5667.81|5705.81|5667.81|5701.49|5663.49|10
1606142780000|2020-11-23 14:46:20|5705.78|5667.78|5708.11|5670.11|5708.11|5670.11|5705.57|5667.57|10
1606142790000|2020-11-23 14:46:30|5708.14|5670.14|5709.19|5671.19|5709.46|5671.46|5708.12|5670.12|10
1606142800000|2020-11-23 14:46:40|5709.26|5671.26|5710.59|5672.59|5711.69|5673.69|5709.26|5671.26|10
1606142810000|2020-11-23 14:46:50|5709.91|5671.91|5706.88|5668.88|5709.91|5671.91|5706.88|5668.88|10
1606142820000|2020-11-23 14:47:00|5708.2|5670.2|5707.73|5669.73|5709.17|5671.17|5707.73|5669.73|10
1606142830000|2020-11-23 14:47:10|5707.58|5669.58|5703.41|5665.41|5707.58|5669.58|5703.34|5665.34|10
1606142840000|2020-11-23 14:47:20|5703.82|5665.82|5704.74|5666.74|5704.74|5666.74|5703.41|5665.41|10
1606142850000|2020-11-23 14:47:30|5704.78|5666.78|5703.52|5665.52|5704.78|5666.78|5703.24|5665.24|10
1606142860000|2020-11-23 14:47:40|5703.66|5665.66|5695.87|5657.87|5704.05|5666.05|5695.87|5657.87|10
1606142870000|2020-11-23 14:47:50|5695.84|5657.84|5699.39|5661.39|5699.96|5661.96|5694.9|5656.9|10
1606142880000|2020-11-23 14:48:00|5699.48|5661.48|5700.78|5662.78|5700.78|5662.78|5698.48|5660.48|10
1606142890000|2020-11-23 14:48:10|5700.56|5662.56|5700.82|5662.82|5700.82|5662.82|5699.88|5661.88|10
1606142900000|2020-11-23 14:48:20|5701.05|5663.05|5702.35|5664.35|5702.37|5664.37|5701.05|5663.05|10
1606142910000|2020-11-23 14:48:30|5702.91|5664.91|5703.28|5665.28|5703.28|5665.28|5702.53|5664.53|10
1606142920000|2020-11-23 14:48:40|5703.58|5665.58|5704.92|5666.92|5706.77|5668.77|5703|5665|10
1606142930000|2020-11-23 14:48:50|5705.16|5667.16|5703.8|5665.8|5705.16|5667.16|5703.8|5665.8|9
1606142940000|2020-11-23 14:49:00|5703.56|5665.56|5705.64|5667.64|5708.72|5670.72|5703.56|5665.56|10
1606142950000|2020-11-23 14:49:10|5705.43|5667.43|5704.83|5666.83|5705.43|5667.43|5704.43|5666.43|10
1606142960000|2020-11-23 14:49:20|5704.75|5666.75|5706.17|5668.17|5706.17|5668.17|5704.24|5666.24|10
1606142970000|2020-11-23 14:49:30|5706.52|5668.52|5707.75|5669.75|5708.23|5670.23|5706.52|5668.52|10
1606142980000|2020-11-23 14:49:40|5707.71|5669.71|5708.21|5670.21|5708.82|5670.82|5707.71|5669.71|10
1606142990000|2020-11-23 14:49:50|5708.5|5670.5|5711.96|5673.96|5711.96|5673.96|5708.5|5670.5|10
1606143000000|2020-11-23 14:50:00|5713.1|5675.1|5713.99|5675.99|5716.48|5678.48|5713.1|5675.1|9
1606143010000|2020-11-23 14:50:10|5714.02|5676.02|5713.92|5675.92|5714.15|5676.15|5713.88|5675.88|9
1606143020000|2020-11-23 14:50:20|5713.3|5675.3|5713.52|5675.52|5714.08|5676.08|5712.89|5674.89|8
1606143030000|2020-11-23 14:50:30|5713.79|5675.79|5714.09|5676.09|5714.09|5676.09|5713.43|5675.43|10
1606143040000|2020-11-23 14:50:40|5714.06|5676.06|5710.93|5672.93|5714.06|5676.06|5710.93|5672.93|10
1606143050000|2020-11-23 14:50:50|5710.8|5672.8|5710.98|5672.98|5711.53|5673.53|5710.19|5672.19|10
1606143060000|2020-11-23 14:51:00|5710.82|5672.82|5710.3|5672.3|5710.82|5672.82|5709.92|5671.92|10
1606143070000|2020-11-23 14:51:10|5711.41|5673.41|5711.31|5673.31|5711.42|5673.42|5710.71|5672.71|8
1606143080000|2020-11-23 14:51:20|5711.18|5673.18|5710.58|5672.58|5711.18|5673.18|5710.58|5672.58|8
1606143090000|2020-11-23 14:51:30|5710.61|5672.61|5710.15|5672.15|5710.61|5672.61|5710|5672|9
1606143100000|2020-11-23 14:51:40|5709.64|5671.64|5709.11|5671.11|5709.64|5671.64|5708.7|5670.7|10
1606143110000|2020-11-23 14:51:50|5709.47|5671.47|5707.31|5669.31|5709.89|5671.89|5707.31|5669.31|10
1606143120000|2020-11-23 14:52:00|5707.34|5669.34|5707.88|5669.88|5708.06|5670.06|5706.38|5668.38|10
1606143130000|2020-11-23 14:52:10|5707.81|5669.81|5708.26|5670.26|5708.45|5670.45|5707.55|5669.55|10
1606143140000|2020-11-23 14:52:20|5708.24|5670.24|5706.04|5668.04|5708.25|5670.25|5706.04|5668.04|10
1606143150000|2020-11-23 14:52:30|5705.86|5667.86|5705.19|5667.19|5706.07|5668.07|5705.15|5667.15|10
1606143160000|2020-11-23 14:52:40|5704.88|5666.88|5707.19|5669.19|5707.28|5669.28|5704.59|5666.59|10
1606143170000|2020-11-23 14:52:50|5706.02|5668.02|5706.89|5668.89|5706.89|5668.89|5705.97|5667.97|10
1606143180000|2020-11-23 14:53:00|5706.73|5668.73|5706.12|5668.12|5706.94|5668.94|5706.06|5668.06|10
1606143190000|2020-11-23 14:53:10|5706.56|5668.56|5707.39|5669.39|5707.68|5669.68|5706.53|5668.53|10
1606143200000|2020-11-23 14:53:20|5707.34|5669.34|5711.35|5673.35|5711.43|5673.43|5707.34|5669.34|10
1606143210000|2020-11-23 14:53:30|5711.7|5673.7|5714.11|5676.11|5714.11|5676.11|5711.7|5673.7|10
1606143220000|2020-11-23 14:53:40|5714.29|5676.29|5713.98|5675.98|5714.96|5676.96|5713.85|5675.85|10
1606143230000|2020-11-23 14:53:50|5714.37|5676.37|5716.64|5678.64|5716.64|5678.64|5714.37|5676.37|10
1606143240000|2020-11-23 14:54:00|5716.66|5678.66|5717.07|5679.07|5717.41|5679.41|5716.66|5678.66|9
1606143250000|2020-11-23 14:54:10|5717.17|5679.17|5717.91|5679.91|5718.04|5680.04|5717.03|5679.03|10
1606143260000|2020-11-23 14:54:20|5717.9|5679.9|5717.29|5679.29|5718.69|5680.69|5717.29|5679.29|10
1606143270000|2020-11-23 14:54:30|5717.26|5679.26|5717.95|5679.95|5719.38|5681.38|5716.73|5678.73|9
1606143280000|2020-11-23 14:54:40|5718|5680|5718.02|5680.02|5718.34|5680.34|5717.28|5679.28|10
1606143290000|2020-11-23 14:54:50|5718.8|5680.8|5717.98|5679.98|5718.93|5680.93|5717.66|5679.66|10
1606143300000|2020-11-23 14:55:00|5717.79|5679.79|5718.23|5680.23|5718.23|5680.23|5716.9|5678.9|10
1606143310000|2020-11-23 14:55:10|5718.27|5680.27|5718.12|5680.12|5718.92|5680.92|5718.12|5680.12|10
1606143320000|2020-11-23 14:55:20|5717.64|5679.64|5719.3|5681.3|5719.68|5681.68|5716.9|5678.9|10
1606143330000|2020-11-23 14:55:30|5719.54|5681.54|5716.7|5678.7|5719.54|5681.54|5715.17|5677.17|10
1606143340000|2020-11-23 14:55:40|5716.73|5678.73|5716.18|5678.18|5717.18|5679.18|5715.52|5677.52|9
1606143350000|2020-11-23 14:55:50|5716.11|5678.11|5716.14|5678.14|5717.98|5679.98|5715.23|5677.23|10
1606143360000|2020-11-23 14:56:00|5717.31|5679.31|5721.35|5683.35|5721.35|5683.35|5717.31|5679.31|10
1606143370000|2020-11-23 14:56:10|5721.88|5683.88|5723.18|5685.18|5723.58|5685.58|5721.88|5683.88|10
1606143380000|2020-11-23 14:56:20|5723.43|5685.43|5723.94|5685.94|5725.02|5687.02|5723.43|5685.43|9
1606143390000|2020-11-23 14:56:30|5723.95|5685.95|5722.64|5684.64|5724.37|5686.37|5722.64|5684.64|9
1606143400000|2020-11-23 14:56:40|5722.42|5684.42|5720.5|5682.5|5722.42|5684.42|5720.21|5682.21|10
1606143410000|2020-11-23 14:56:50|5720.42|5682.42|5718.19|5680.19|5720.42|5682.42|5718.19|5680.19|9
1606143420000|2020-11-23 14:57:00|5717.73|5679.73|5714.84|5676.84|5717.73|5679.73|5714.84|5676.84|10
1606143430000|2020-11-23 14:57:10|5714.8|5676.8|5713.48|5675.48|5714.92|5676.92|5713.46|5675.46|10
1606143440000|2020-11-23 14:57:20|5712.17|5674.17|5710.05|5672.05|5712.17|5674.17|5710.05|5672.05|10
1606143450000|2020-11-23 14:57:30|5710.32|5672.32|5710.59|5672.59|5710.96|5672.96|5710.32|5672.32|9
1606143460000|2020-11-23 14:57:40|5710.57|5672.57|5707.61|5669.61|5710.62|5672.62|5707.42|5669.42|9
1606143470000|2020-11-23 14:57:50|5707.55|5669.55|5705.5|5667.5|5707.55|5669.55|5705.5|5667.5|10
1606143480000|2020-11-23 14:58:00|5705.35|5667.35|5704.1|5666.1|5705.58|5667.58|5703.87|5665.87|10
1606143490000|2020-11-23 14:58:10|5703.87|5665.87|5702.54|5664.54|5704.37|5666.37|5702.54|5664.54|10
1606143500000|2020-11-23 14:58:20|5702.7|5664.7|5699.49|5661.49|5702.7|5664.7|5699.49|5661.49|10
1606143510000|2020-11-23 14:58:30|5698.47|5660.47|5697.28|5659.28|5698.47|5660.47|5697|5659|10
1606143520000|2020-11-23 14:58:40|5697.01|5659.01|5695.4|5657.4|5697.01|5659.01|5695.4|5657.4|10
1606143530000|2020-11-23 14:58:50|5695.46|5657.46|5695|5657|5695.46|5657.46|5694.74|5656.74|9
1606143540000|2020-11-23 14:59:00|5695.05|5657.05|5694.75|5656.75|5695.09|5657.09|5694.6|5656.6|10
1606143550000|2020-11-23 14:59:10|5694.9|5656.9|5694.83|5656.83|5695.09|5657.09|5694.6|5656.6|10
1606143560000|2020-11-23 14:59:20|5694.65|5656.65|5694.76|5656.76|5694.87|5656.87|5694.4|5656.4|10
1606143570000|2020-11-23 14:59:30|5694.7|5656.7|5694.34|5656.34|5695.18|5657.18|5694.34|5656.34|10
1606143580000|2020-11-23 14:59:40|5694.67|5656.67|5693.67|5655.67|5695.48|5657.48|5693.67|5655.67|10
1606143590000|2020-11-23 14:59:50|5690.02|5652.02|5687.74|5649.74|5690.02|5652.02|5686.12|5648.12|10
1606143600000|2020-11-23 15:00:00|5687.61|5649.61|5685.23|5647.23|5687.61|5649.61|5685.23|5647.23|10
1606143610000|2020-11-23 15:00:10|5684.56|5646.56|5683.93|5645.93|5684.56|5646.56|5683.79|5645.79|10
1606143620000|2020-11-23 15:00:20|5683.9|5645.9|5684.25|5646.25|5684.5|5646.5|5683.63|5645.63|9
1606143630000|2020-11-23 15:00:30|5684.13|5646.13|5686.09|5648.09|5686.09|5648.09|5684.13|5646.13|9
1606143640000|2020-11-23 15:00:40|5686.41|5648.41|5684.49|5646.49|5686.41|5648.41|5684.49|5646.49|10
1606143650000|2020-11-23 15:00:50|5684.07|5646.07|5681.75|5643.75|5684.38|5646.38|5681.25|5643.25|10
1606143660000|2020-11-23 15:01:00|5681.64|5643.64|5678.04|5640.04|5681.64|5643.64|5678.04|5640.04|10
1606143670000|2020-11-23 15:01:10|5677.19|5639.19|5669.46|5631.46|5677.19|5639.19|5669.46|5631.46|9
1606143680000|2020-11-23 15:01:20|5669.28|5631.28|5663.61|5625.61|5669.28|5631.28|5663.61|5625.61|10
1606143690000|2020-11-23 15:01:30|5663.55|5625.55|5665.32|5627.32|5665.32|5627.32|5662.93|5624.93|10
1606143700000|2020-11-23 15:01:40|5665.34|5627.34|5664.6|5626.6|5666.16|5628.16|5664.38|5626.38|10
1606143710000|2020-11-23 15:01:50|5664.4|5626.4|5665.45|5627.45|5665.54|5627.54|5664.2|5626.2|10
1606143720000|2020-11-23 15:02:00|5665.38|5627.38|5666.09|5628.09|5666.47|5628.47|5665.38|5627.38|10
1606143730000|2020-11-23 15:02:10|5666.14|5628.14|5667.96|5629.96|5667.96|5629.96|5666.14|5628.14|9
1606143740000|2020-11-23 15:02:20|5668.06|5630.06|5671.74|5633.74|5671.74|5633.74|5668.06|5630.06|10
1606143750000|2020-11-23 15:02:30|5671.93|5633.93|5673.15|5635.15|5673.43|5635.43|5671.93|5633.93|10
1606143760000|2020-11-23 15:02:40|5673.04|5635.04|5674.26|5636.26|5674.26|5636.26|5673.03|5635.03|10
1606143770000|2020-11-23 15:02:50|5674.5|5636.5|5676.89|5638.89|5676.89|5638.89|5674.5|5636.5|10
1606143780000|2020-11-23 15:03:00|5676.98|5638.98|5679.65|5641.65|5679.88|5641.88|5676.98|5638.98|9
1606143790000|2020-11-23 15:03:10|5680.02|5642.02|5680.06|5642.06|5680.34|5642.34|5678.93|5640.93|10
1606143800000|2020-11-23 15:03:20|5681.71|5643.71|5683.91|5645.91|5683.91|5645.91|5681.71|5643.71|10
1606143810000|2020-11-23 15:03:30|5684.08|5646.08|5685.8|5647.8|5685.8|5647.8|5684.05|5646.05|10
1606143820000|2020-11-23 15:03:40|5685.9|5647.9|5686.37|5648.37|5687.37|5649.37|5685.9|5647.9|10
1606143830000|2020-11-23 15:03:50|5686.35|5648.35|5685.49|5647.49|5686.41|5648.41|5685.24|5647.24|10
1606143840000|2020-11-23 15:04:00|5686.51|5648.51|5689.22|5651.22|5689.27|5651.27|5686.51|5648.51|10
1606143850000|2020-11-23 15:04:10|5688.98|5650.98|5686.16|5648.16|5688.98|5650.98|5686.16|5648.16|9
1606143860000|2020-11-23 15:04:20|5685.89|5647.89|5677.19|5639.19|5685.89|5647.89|5673.1|5635.1|10
1606143870000|2020-11-23 15:04:30|5680.33|5642.33|5674.79|5636.79|5680.33|5642.33|5674.4|5636.4|10
1606143880000|2020-11-23 15:04:40|5673.94|5635.94|5663.91|5625.91|5673.94|5635.94|5663.91|5625.91|10
1606143890000|2020-11-23 15:04:50|5663.32|5625.32|5658.21|5620.21|5663.32|5625.32|5658.21|5620.21|10
1606143900000|2020-11-23 15:05:00|5657.63|5619.63|5650.92|5612.92|5657.63|5619.63|5650.92|5612.92|10
1606143910000|2020-11-23 15:05:10|5650.97|5612.97|5648.82|5610.82|5650.97|5612.97|5648.75|5610.75|10
1606143920000|2020-11-23 15:05:20|5648.51|5610.51|5648.46|5610.46|5648.51|5610.51|5647.97|5609.97|10
1606143930000|2020-11-23 15:05:30|5649.06|5611.06|5649.2|5611.2|5650|5612|5648.59|5610.59|9
1606143940000|2020-11-23 15:05:40|5649.65|5611.65|5649.72|5611.72|5650.21|5612.21|5649.33|5611.33|9
1606143950000|2020-11-23 15:05:50|5649.76|5611.76|5647.72|5609.72|5649.76|5611.76|5647.72|5609.72|10
1606143960000|2020-11-23 15:06:00|5647.54|5609.54|5649.42|5611.42|5649.42|5611.42|5647.54|5609.54|10
1606143970000|2020-11-23 15:06:10|5648.95|5610.95|5649.5|5611.5|5650.09|5612.09|5648.71|5610.71|10
1606143980000|2020-11-23 15:06:20|5649.34|5611.34|5648.17|5610.17|5650.34|5612.34|5648.17|5610.17|9
1606143990000|2020-11-23 15:06:30|5647.77|5609.77|5647.59|5609.59|5647.87|5609.87|5647.54|5609.54|10
1606144000000|2020-11-23 15:06:40|5647.95|5609.95|5648.19|5610.19|5648.4|5610.4|5647.79|5609.79|10
1606144010000|2020-11-23 15:06:50|5648.32|5610.32|5645.93|5607.93|5648.42|5610.42|5645.93|5607.93|10
1606144020000|2020-11-23 15:07:00|5645.76|5607.76|5645.47|5607.47|5645.82|5607.82|5645.47|5607.47|9
1606144030000|2020-11-23 15:07:10|5645.12|5607.12|5644.9|5606.9|5645.14|5607.14|5644.86|5606.86|9
1606144040000|2020-11-23 15:07:20|5644.61|5606.61|5644.69|5606.69|5644.9|5606.9|5644.3|5606.3|10
1606144050000|2020-11-23 15:07:30|5644.81|5606.81|5645.09|5607.09|5645.13|5607.13|5644.75|5606.75|9
1606144060000|2020-11-23 15:07:40|5645.52|5607.52|5646.17|5608.17|5646.22|5608.22|5645.52|5607.52|10
1606144070000|2020-11-23 15:07:50|5646.12|5608.12|5647.68|5609.68|5647.68|5609.68|5646.12|5608.12|10
1606144080000|2020-11-23 15:08:00|5647.77|5609.77|5650.94|5612.94|5650.94|5612.94|5647.45|5609.45|10
1606144090000|2020-11-23 15:08:10|5651.49|5613.49|5651.09|5613.09|5652.68|5614.68|5650.91|5612.91|9
1606144100000|2020-11-23 15:08:20|5651.05|5613.05|5651.52|5613.52|5651.52|5613.52|5650.99|5612.99|10
1606144110000|2020-11-23 15:08:30|5651.34|5613.34|5651.68|5613.68|5651.68|5613.68|5650.1|5612.1|10
1606144120000|2020-11-23 15:08:40|5651.99|5613.99|5651.98|5613.98|5652.26|5614.26|5651.77|5613.77|10
1606144130000|2020-11-23 15:08:50|5651.91|5613.91|5652.99|5614.99|5653|5615|5651.91|5613.91|9
1606144140000|2020-11-23 15:09:00|5653.73|5615.73|5654.91|5616.91|5654.91|5616.91|5653.73|5615.73|10
1606144150000|2020-11-23 15:09:10|5654.84|5616.84|5656.25|5618.25|5656.25|5618.25|5654.84|5616.84|10
1606144160000|2020-11-23 15:09:20|5656.57|5618.57|5657.34|5619.34|5657.53|5619.53|5655.92|5617.92|10
1606144170000|2020-11-23 15:09:30|5657.53|5619.53|5657.71|5619.71|5657.85|5619.85|5656.78|5618.78|10
1606144180000|2020-11-23 15:09:40|5657.5|5619.5|5661.14|5623.14|5661.14|5623.14|5657.5|5619.5|10
1606144190000|2020-11-23 15:09:50|5660.71|5622.71|5660.61|5622.61|5660.71|5622.71|5659.59|5621.59|10
1606144200000|2020-11-23 15:10:00|5660.81|5622.81|5661.18|5623.18|5661.33|5623.33|5660.81|5622.81|10
1606144210000|2020-11-23 15:10:10|5661.48|5623.48|5661.7|5623.7|5661.7|5623.7|5661.37|5623.37|9
1606144220000|2020-11-23 15:10:20|5661.63|5623.63|5665.22|5627.22|5665.22|5627.22|5661.33|5623.33|10
1606144230000|2020-11-23 15:10:30|5663.48|5625.48|5664.26|5626.26|5664.4|5626.4|5663.44|5625.44|10
1606144240000|2020-11-23 15:10:40|5664.24|5626.24|5663|5625|5664.61|5626.61|5663|5625|10
1606144250000|2020-11-23 15:10:50|5663.29|5625.29|5662.54|5624.54|5663.29|5625.29|5661.91|5623.91|10
1606144260000|2020-11-23 15:11:00|5662.36|5624.36|5662.78|5624.78|5662.78|5624.78|5662.27|5624.27|10
1606144270000|2020-11-23 15:11:10|5662.59|5624.59|5663.37|5625.37|5663.51|5625.51|5662.59|5624.59|10
1606144280000|2020-11-23 15:11:20|5663.93|5625.93|5665.35|5627.35|5665.61|5627.61|5663.93|5625.93|10
1606144290000|2020-11-23 15:11:30|5665.31|5627.31|5667.43|5629.43|5667.43|5629.43|5665.28|5627.28|10
1606144300000|2020-11-23 15:11:40|5669.05|5631.05|5673.12|5635.12|5673.12|5635.12|5669.05|5631.05|10
1606144310000|2020-11-23 15:11:50|5673|5635|5673.29|5635.29|5673.47|5635.47|5672.75|5634.75|10
1606144320000|2020-11-23 15:12:00|5673.42|5635.42|5672.73|5634.73|5673.59|5635.59|5672.73|5634.73|10
1606144330000|2020-11-23 15:12:10|5672.76|5634.76|5673.62|5635.62|5673.62|5635.62|5672.64|5634.64|10
1606144340000|2020-11-23 15:12:20|5672.69|5634.69|5678.37|5640.37|5678.4|5640.4|5672.69|5634.69|9
1606144350000|2020-11-23 15:12:30|5678.41|5640.41|5681.26|5643.26|5681.26|5643.26|5678.26|5640.26|9
1606144360000|2020-11-23 15:12:40|5681.81|5643.81|5682.4|5644.4|5682.9|5644.9|5681.81|5643.81|10
1606144370000|2020-11-23 15:12:50|5682.53|5644.53|5684.13|5646.13|5684.66|5646.66|5682.51|5644.51|10
1606144380000|2020-11-23 15:13:00|5685.25|5647.25|5690.42|5652.42|5690.42|5652.42|5685.25|5647.25|10
1606144390000|2020-11-23 15:13:10|5690.19|5652.19|5693.95|5655.95|5693.95|5655.95|5690.19|5652.19|10
1606144400000|2020-11-23 15:13:20|5694.73|5656.73|5696.41|5658.41|5697.08|5659.08|5694.73|5656.73|10
1606144410000|2020-11-23 15:13:30|5696.35|5658.35|5696.78|5658.78|5697.35|5659.35|5695.97|5657.97|9
1606144420000|2020-11-23 15:13:40|5696.68|5658.68|5698.29|5660.29|5699.52|5661.52|5696.68|5658.68|10
1606144430000|2020-11-23 15:13:50|5697.14|5659.14|5695.67|5657.67|5697.88|5659.88|5695.67|5657.67|9
1606144440000|2020-11-23 15:14:00|5696.29|5658.29|5699.01|5661.01|5699.01|5661.01|5695.68|5657.68|9
1606144450000|2020-11-23 15:14:10|5697.53|5659.53|5696.9|5658.9|5698.12|5660.12|5696.67|5658.67|10
1606144460000|2020-11-23 15:14:20|5697|5659|5694.59|5656.59|5697.18|5659.18|5694.59|5656.59|10
1606144470000|2020-11-23 15:14:30|5693.56|5655.56|5691.99|5653.99|5693.56|5655.56|5691.64|5653.64|10
1606144480000|2020-11-23 15:14:40|5692.16|5654.16|5692.5|5654.5|5692.79|5654.79|5692.16|5654.16|10
1606144490000|2020-11-23 15:14:50|5691.89|5653.89|5693.09|5655.09|5693.09|5655.09|5691.07|5653.07|10
1606144500000|2020-11-23 15:15:00|5692.57|5654.57|5693.87|5655.87|5694.2|5656.2|5692.57|5654.57|10
1606144510000|2020-11-23 15:15:10|5693.72|5655.72|5690.94|5652.94|5693.72|5655.72|5690.94|5652.94|10
1606144520000|2020-11-23 15:15:20|5690.61|5652.61|5692.25|5654.25|5692.84|5654.84|5690.37|5652.37|10
1606144530000|2020-11-23 15:15:30|5693.04|5655.04|5691.04|5653.04|5693.15|5655.15|5690.69|5652.69|10
1606144540000|2020-11-23 15:15:40|5690.84|5652.84|5684.21|5646.21|5690.84|5652.84|5684.21|5646.21|10
1606144550000|2020-11-23 15:15:50|5684.1|5646.1|5672.36|5634.36|5684.1|5646.1|5672.36|5634.36|9
1606144560000|2020-11-23 15:16:00|5671.4|5633.4|5663.17|5625.17|5671.49|5633.49|5663.17|5625.17|10
1606144570000|2020-11-23 15:16:10|5662.88|5624.88|5656.21|5618.21|5662.88|5624.88|5656.21|5618.21|10
1606144580000|2020-11-23 15:16:20|5656.06|5618.06|5652.35|5614.35|5656.6|5618.6|5652.25|5614.25|10
1606144590000|2020-11-23 15:16:30|5651.76|5613.76|5649.79|5611.79|5652.51|5614.51|5649.79|5611.79|10
1606144600000|2020-11-23 15:16:40|5648.65|5610.65|5646.7|5608.7|5648.65|5610.65|5646.7|5608.7|10
1606144610000|2020-11-23 15:16:50|5646.49|5608.49|5645.08|5607.08|5646.49|5608.49|5645.08|5607.08|9
1606144620000|2020-11-23 15:17:00|5644.89|5606.89|5643.33|5605.33|5644.94|5606.94|5643.33|5605.33|10
1606144630000|2020-11-23 15:17:10|5642.93|5604.93|5642.1|5604.1|5642.93|5604.93|5641.07|5603.07|10
1606144640000|2020-11-23 15:17:20|5642|5604|5641.05|5603.05|5642.24|5604.24|5641.05|5603.05|9
1606144650000|2020-11-23 15:17:30|5641.02|5603.02|5641.23|5603.23|5641.5|5603.5|5640.6|5602.6|10
1606144660000|2020-11-23 15:17:40|5641.14|5603.14|5638.71|5600.71|5641.14|5603.14|5638.71|5600.71|10
1606144670000|2020-11-23 15:17:50|5638.62|5600.62|5638.55|5600.55|5639.1|5601.1|5638.55|5600.55|10
1606144680000|2020-11-23 15:18:00|5638.45|5600.45|5638.72|5600.72|5638.72|5600.72|5638.31|5600.31|10
1606144690000|2020-11-23 15:18:10|5638.73|5600.73|5638.58|5600.58|5639.26|5601.26|5638.58|5600.58|9
1606144700000|2020-11-23 15:18:20|5638.42|5600.42|5638.21|5600.21|5638.7|5600.7|5638.21|5600.21|7
1606144710000|2020-11-23 15:18:30|5638.19|5600.19|5637.51|5599.51|5638.19|5600.19|5637.29|5599.29|10
1606144720000|2020-11-23 15:18:40|5637.56|5599.56|5637.25|5599.25|5637.57|5599.57|5636.97|5598.97|9
1606144730000|2020-11-23 15:18:50|5637.42|5599.42|5637.17|5599.17|5637.65|5599.65|5637.17|5599.17|10
1606144740000|2020-11-23 15:19:00|5637.18|5599.18|5636.64|5598.64|5637.18|5599.18|5636.4|5598.4|9
1606144750000|2020-11-23 15:19:10|5636.53|5598.53|5636.36|5598.36|5636.53|5598.53|5636.26|5598.26|9
1606144760000|2020-11-23 15:19:20|5636.67|5598.67|5636.74|5598.74|5637.03|5599.03|5636.67|5598.67|9
1606144770000|2020-11-23 15:19:30|5636.67|5598.67|5636.94|5598.94|5636.94|5598.94|5636.38|5598.38|10
1606144780000|2020-11-23 15:19:40|5637.14|5599.14|5635.06|5597.06|5637.14|5599.14|5635.06|5597.06|10
1606144790000|2020-11-23 15:19:50|5634.65|5596.65|5633.36|5595.36|5634.85|5596.85|5633.16|5595.16|10
1606144800000|2020-11-23 15:20:00|5633.05|5595.05|5631.17|5593.17|5633.1|5595.1|5631.17|5593.17|10
1606144810000|2020-11-23 15:20:10|5631.28|5593.28|5630.57|5592.57|5631.47|5593.47|5630.42|5592.42|9
1606144820000|2020-11-23 15:20:20|5630.02|5592.02|5629.98|5591.98|5630.92|5592.92|5629.98|5591.98|10
1606144830000|2020-11-23 15:20:30|5629.92|5591.92|5629.53|5591.53|5630.19|5592.19|5629.3|5591.3|10
1606144840000|2020-11-23 15:20:40|5629.57|5591.57|5627.95|5589.95|5629.57|5591.57|5627.95|5589.95|10
1606144850000|2020-11-23 15:20:50|5627.08|5589.08|5625.5|5587.5|5627.08|5589.08|5625.5|5587.5|9
1606144860000|2020-11-23 15:21:00|5625.49|5587.49|5621.79|5583.79|5625.78|5587.78|5621.79|5583.79|10
1606144870000|2020-11-23 15:21:10|5621.7|5583.7|5619.04|5581.04|5621.7|5583.7|5619.04|5581.04|10
1606144880000|2020-11-23 15:21:20|5618.5|5580.5|5616.52|5578.52|5618.5|5580.5|5616.52|5578.52|10
1606144890000|2020-11-23 15:21:30|5616.24|5578.24|5614.03|5576.03|5616.58|5578.58|5614.03|5576.03|10
1606144900000|2020-11-23 15:21:40|5614.57|5576.57|5614.6|5576.6|5615.11|5577.11|5614.46|5576.46|10
1606144910000|2020-11-23 15:21:50|5614.43|5576.43|5616.22|5578.22|5616.54|5578.54|5614.43|5576.43|9
1606144920000|2020-11-23 15:22:00|5615.47|5577.47|5614.26|5576.26|5615.5|5577.5|5614.26|5576.26|10
1606144930000|2020-11-23 15:22:10|5614.04|5576.04|5616.14|5578.14|5616.36|5578.36|5614.04|5576.04|10
1606144940000|2020-11-23 15:22:20|5615.9|5577.9|5613.79|5575.79|5615.9|5577.9|5613.71|5575.71|10
1606144950000|2020-11-23 15:22:30|5613.72|5575.72|5611.03|5573.03|5613.85|5575.85|5611.01|5573.01|10
1606144960000|2020-11-23 15:22:40|5610.85|5572.85|5607.67|5569.67|5610.85|5572.85|5607.67|5569.67|10
1606144970000|2020-11-23 15:22:50|5607.92|5569.92|5606.45|5568.45|5607.92|5569.92|5606.18|5568.18|10
1606144980000|2020-11-23 15:23:00|5606.27|5568.27|5604.69|5566.69|5606.27|5568.27|5604.06|5566.06|10
1606144990000|2020-11-23 15:23:10|5605.25|5567.25|5606.4|5568.4|5606.4|5568.4|5605.25|5567.25|10
1606145000000|2020-11-23 15:23:20|5606.25|5568.25|5605.86|5567.86|5606.39|5568.39|5605.18|5567.18|10
1606145010000|2020-11-23 15:23:30|5605.81|5567.81|5607.57|5569.57|5607.57|5569.57|5605.81|5567.81|10
1606145020000|2020-11-23 15:23:40|5606.99|5568.99|5607.32|5569.32|5609.57|5571.57|5605.75|5567.75|10
1606145030000|2020-11-23 15:23:50|5606.4|5568.4|5609.53|5571.53|5610.27|5572.27|5606.4|5568.4|10
1606145040000|2020-11-23 15:24:00|5609.95|5571.95|5613.44|5575.44|5613.44|5575.44|5609.95|5571.95|10
1606145050000|2020-11-23 15:24:10|5613.58|5575.58|5613.14|5575.14|5613.85|5575.85|5613.07|5575.07|10
1606145060000|2020-11-23 15:24:20|5613.69|5575.69|5615.97|5577.97|5616.37|5578.37|5613.69|5575.69|10
1606145070000|2020-11-23 15:24:30|5615.45|5577.45|5616.81|5578.81|5616.81|5578.81|5615.34|5577.34|10
1606145080000|2020-11-23 15:24:40|5617.09|5579.09|5618.42|5580.42|5618.42|5580.42|5617.09|5579.09|10
1606145090000|2020-11-23 15:24:50|5618.14|5580.14|5618.79|5580.79|5618.79|5580.79|5617.62|5579.62|10
1606145100000|2020-11-23 15:25:00|5618.91|5580.91|5618.4|5580.4|5618.91|5580.91|5618.4|5580.4|10
1606145110000|2020-11-23 15:25:10|5618.58|5580.58|5617.3|5579.3|5618.58|5580.58|5617.3|5579.3|8
1606145120000|2020-11-23 15:25:20|5617.09|5579.09|5613.7|5575.7|5617.09|5579.09|5613.7|5575.7|10
1606145130000|2020-11-23 15:25:30|5613.64|5575.64|5610.72|5572.72|5613.64|5575.64|5610.72|5572.72|10
1606145140000|2020-11-23 15:25:40|5610.79|5572.79|5609.48|5571.48|5611.04|5573.04|5609.48|5571.48|10
1606145150000|2020-11-23 15:25:50|5609.3|5571.3|5609.38|5571.38|5609.51|5571.51|5608.46|5570.46|10
1606145160000|2020-11-23 15:26:00|5609.14|5571.14|5610.35|5572.35|5610.46|5572.46|5609.14|5571.14|10
1606145170000|2020-11-23 15:26:10|5610.43|5572.43|5608.65|5570.65|5610.58|5572.58|5608.13|5570.13|10
1606145180000|2020-11-23 15:26:20|5608.55|5570.55|5607.37|5569.37|5608.55|5570.55|5606.99|5568.99|10
1606145190000|2020-11-23 15:26:30|5607.27|5569.27|5604.07|5566.07|5607.35|5569.35|5603.96|5565.96|10
1606145200000|2020-11-23 15:26:40|5604.06|5566.06|5601.78|5563.78|5604.06|5566.06|5601.78|5563.78|10
1606145210000|2020-11-23 15:26:50|5602.65|5564.65|5602.17|5564.17|5602.65|5564.65|5600.96|5562.96|10
1606145220000|2020-11-23 15:27:00|5602.45|5564.45|5606.95|5568.95|5607.16|5569.16|5602.45|5564.45|10
1606145230000|2020-11-23 15:27:10|5606.87|5568.87|5606.44|5568.44|5606.87|5568.87|5606.1|5568.1|10
1606145240000|2020-11-23 15:27:20|5606.29|5568.29|5606.62|5568.62|5606.82|5568.82|5606.26|5568.26|10
1606145250000|2020-11-23 15:27:30|5606.56|5568.56|5607.65|5569.65|5607.65|5569.65|5606.56|5568.56|10
1606145260000|2020-11-23 15:27:40|5607.63|5569.63|5612.66|5574.66|5612.66|5574.66|5607.63|5569.63|10
1606145270000|2020-11-23 15:27:50|5613.66|5575.66|5612.06|5574.06|5613.74|5575.74|5611.97|5573.97|10
1606145280000|2020-11-23 15:28:00|5612.35|5574.35|5615.75|5577.75|5615.75|5577.75|5612.35|5574.35|10
1606145290000|2020-11-23 15:28:10|5615.85|5577.85|5618.31|5580.31|5618.31|5580.31|5615.85|5577.85|10
1606145300000|2020-11-23 15:28:20|5618.29|5580.29|5622.04|5584.04|5622.04|5584.04|5618.29|5580.29|10
1606145310000|2020-11-23 15:28:30|5622.18|5584.18|5621.6|5583.6|5622.54|5584.54|5621.6|5583.6|9
1606145320000|2020-11-23 15:28:40|5621.63|5583.63|5620.44|5582.44|5622.09|5584.09|5620.44|5582.44|10
1606145330000|2020-11-23 15:28:50|5620.37|5582.37|5621.05|5583.05|5621.84|5583.84|5620.1|5582.1|10
1606145340000|2020-11-23 15:29:00|5619.66|5581.66|5618.37|5580.37|5620.33|5582.33|5618.37|5580.37|9
1606145350000|2020-11-23 15:29:10|5618.69|5580.69|5616.76|5578.76|5618.69|5580.69|5616.55|5578.55|10
1606145360000|2020-11-23 15:29:20|5616.63|5578.63|5614.66|5576.66|5617.02|5579.02|5614.65|5576.65|10
1606145370000|2020-11-23 15:29:30|5613.59|5575.59|5612.08|5574.08|5613.59|5575.59|5612.03|5574.03|10
1606145380000|2020-11-23 15:29:40|5612.11|5574.11|5612.22|5574.22|5612.86|5574.86|5611.66|5573.66|10
1606145390000|2020-11-23 15:29:50|5612.13|5574.13|5609.57|5571.57|5612.32|5574.32|5609.57|5571.57|10
1606145400000|2020-11-23 15:30:00|5609.37|5571.37|5608.96|5570.96|5609.54|5571.54|5608.81|5570.81|10
1606145410000|2020-11-23 15:30:10|5608.69|5570.69|5605.03|5567.03|5608.69|5570.69|5605.03|5567.03|10
1606145420000|2020-11-23 15:30:20|5604.81|5566.81|5603.8|5565.8|5604.93|5566.93|5603.7|5565.7|10
1606145430000|2020-11-23 15:30:30|5603.82|5565.82|5604.65|5566.65|5604.65|5566.65|5603.74|5565.74|10
1606145440000|2020-11-23 15:30:40|5604.73|5566.73|5604.68|5566.68|5604.73|5566.73|5604.18|5566.18|10
1606145450000|2020-11-23 15:30:50|5604.61|5566.61|5604.12|5566.12|5604.77|5566.77|5604|5566|10
1606145460000|2020-11-23 15:31:00|5604.33|5566.33|5605.35|5567.35|5605.35|5567.35|5604.01|5566.01|10
1606145470000|2020-11-23 15:31:10|5605.1|5567.1|5604.92|5566.92|5605.1|5567.1|5604.64|5566.64|10
1606145480000|2020-11-23 15:31:20|5604.94|5566.94|5604.91|5566.91|5605.08|5567.08|5604.84|5566.84|10
1606145490000|2020-11-23 15:31:30|5604.98|5566.98|5604.29|5566.29|5604.98|5566.98|5604.26|5566.26|9
1606145500000|2020-11-23 15:31:40|5604.24|5566.24|5603.86|5565.86|5604.31|5566.31|5603.82|5565.82|8
1606145510000|2020-11-23 15:31:50|5603.64|5565.64|5602.92|5564.92|5604.32|5566.32|5602.92|5564.92|9
1606145520000|2020-11-23 15:32:00|5602.84|5564.84|5602.48|5564.48|5602.84|5564.84|5602.48|5564.48|10
1606145530000|2020-11-23 15:32:10|5602.53|5564.53|5600.89|5562.89|5602.64|5564.64|5600.89|5562.89|10
1606145540000|2020-11-23 15:32:20|5600.59|5562.59|5596.72|5558.72|5600.59|5562.59|5596.72|5558.72|10
1606145550000|2020-11-23 15:32:30|5596.55|5558.55|5596.79|5558.79|5597.21|5559.21|5594.81|5556.81|10
1606145560000|2020-11-23 15:32:40|5596.78|5558.78|5596.52|5558.52|5596.93|5558.93|5596.52|5558.52|8
1606145570000|2020-11-23 15:32:50|5596.63|5558.63|5597.04|5559.04|5597.09|5559.09|5596.58|5558.58|9
1606145580000|2020-11-23 15:33:00|5596.47|5558.47|5597.08|5559.08|5597.16|5559.16|5596.36|5558.36|8
1606145590000|2020-11-23 15:33:10|5597.32|5559.32|5596.81|5558.81|5597.82|5559.82|5596.81|5558.81|10
1606145600000|2020-11-23 15:33:20|5597.04|5559.04|5596.07|5558.07|5597.04|5559.04|5596.07|5558.07|10
1606145610000|2020-11-23 15:33:30|5595.83|5557.83|5594.1|5556.1|5595.83|5557.83|5594.1|5556.1|10
1606145620000|2020-11-23 15:33:40|5594.05|5556.05|5593.92|5555.92|5594.73|5556.73|5593.9|5555.9|10
1606145630000|2020-11-23 15:33:50|5593.47|5555.47|5587.36|5549.36|5593.55|5555.55|5587.36|5549.36|10
1606145640000|2020-11-23 15:34:00|5586.73|5548.73|5580.83|5542.83|5586.73|5548.73|5580.83|5542.83|9
1606145650000|2020-11-23 15:34:10|5580.25|5542.25|5577.14|5539.14|5580.25|5542.25|5577.14|5539.14|10
1606145660000|2020-11-23 15:34:20|5576.22|5538.22|5573.69|5535.69|5576.22|5538.22|5573.69|5535.69|10
1606145670000|2020-11-23 15:34:30|5573.1|5535.1|5575.94|5537.94|5576.95|5538.95|5570.41|5532.41|10
1606145680000|2020-11-23 15:34:40|5576.32|5538.32|5574.07|5536.07|5576.32|5538.32|5574.07|5536.07|10
1606145690000|2020-11-23 15:34:50|5573.91|5535.91|5578.41|5540.41|5578.41|5540.41|5573.91|5535.91|10
1606145700000|2020-11-23 15:35:00|5578.45|5540.45|5580.16|5542.16|5580.16|5542.16|5578.31|5540.31|10
1606145710000|2020-11-23 15:35:10|5580.24|5542.24|5581.14|5543.14|5582.24|5544.24|5580.24|5542.24|10
1606145720000|2020-11-23 15:35:20|5580.9|5542.9|5582.64|5544.64|5582.64|5544.64|5580.76|5542.76|10
1606145730000|2020-11-23 15:35:30|5583.24|5545.24|5586.15|5548.15|5586.15|5548.15|5583.24|5545.24|10
1606145740000|2020-11-23 15:35:40|5586.42|5548.42|5587.3|5549.3|5587.65|5549.65|5586.42|5548.42|10
1606145750000|2020-11-23 15:35:50|5587.33|5549.33|5593.82|5555.82|5593.82|5555.82|5587.33|5549.33|10
1606145760000|2020-11-23 15:36:00|5596.53|5558.53|5602.6|5564.6|5602.6|5564.6|5596.53|5558.53|10
1606145770000|2020-11-23 15:36:10|5600.98|5562.98|5606.83|5568.83|5606.83|5568.83|5600.98|5562.98|10
1606145780000|2020-11-23 15:36:20|5606.71|5568.71|5614.79|5576.79|5614.79|5576.79|5606.71|5568.71|10
1606145790000|2020-11-23 15:36:30|5615.48|5577.48|5618.47|5580.47|5618.47|5580.47|5615.48|5577.48|10
1606145800000|2020-11-23 15:36:40|5618.66|5580.66|5618.44|5580.44|5619.07|5581.07|5617.98|5579.98|10
1606145810000|2020-11-23 15:36:50|5619.4|5581.4|5620.12|5582.12|5620.12|5582.12|5619.15|5581.15|10
1606145820000|2020-11-23 15:37:00|5619.68|5581.68|5618.47|5580.47|5619.75|5581.75|5617.98|5579.98|10
1606145830000|2020-11-23 15:37:10|5617.73|5579.73|5618.04|5580.04|5618.18|5580.18|5616.88|5578.88|10
1606145840000|2020-11-23 15:37:20|5618.06|5580.06|5614.13|5576.13|5619.29|5581.29|5614.13|5576.13|10
1606145850000|2020-11-23 15:37:30|5614.44|5576.44|5612.6|5574.6|5614.44|5576.44|5612.6|5574.6|10
1606145860000|2020-11-23 15:37:40|5612.49|5574.49|5612.86|5574.86|5613.05|5575.05|5612.27|5574.27|10
1606145870000|2020-11-23 15:37:50|5612.71|5574.71|5610.88|5572.88|5612.71|5574.71|5610.88|5572.88|10
1606145880000|2020-11-23 15:38:00|5610.59|5572.59|5608.78|5570.78|5610.59|5572.59|5608.78|5570.78|9
1606145890000|2020-11-23 15:38:10|5609.15|5571.15|5608.16|5570.16|5609.15|5571.15|5607.06|5569.06|10
1606145900000|2020-11-23 15:38:20|5607.85|5569.85|5610.85|5572.85|5610.85|5572.85|5607.41|5569.41|10
1606145910000|2020-11-23 15:38:30|5611.08|5573.08|5610.63|5572.63|5611.28|5573.28|5610.63|5572.63|10
1606145920000|2020-11-23 15:38:40|5609.78|5571.78|5610.21|5572.21|5610.21|5572.21|5609.48|5571.48|10
1606145930000|2020-11-23 15:38:50|5609.89|5571.89|5610.42|5572.42|5610.69|5572.69|5609.65|5571.65|10
1606145940000|2020-11-23 15:39:00|5610.3|5572.3|5609.44|5571.44|5610.49|5572.49|5609.24|5571.24|10
1606145950000|2020-11-23 15:39:10|5609.09|5571.09|5606.55|5568.55|5609.09|5571.09|5606.55|5568.55|10
1606145960000|2020-11-23 15:39:20|5606.63|5568.63|5605.93|5567.93|5606.63|5568.63|5605.93|5567.93|10
1606145970000|2020-11-23 15:39:30|5606.2|5568.2|5606.94|5568.94|5606.94|5568.94|5605.86|5567.86|10
1606145980000|2020-11-23 15:39:40|5607.59|5569.59|5610.41|5572.41|5610.41|5572.41|5607.59|5569.59|10
1606145990000|2020-11-23 15:39:50|5610.89|5572.89|5612.7|5574.7|5612.7|5574.7|5610.89|5572.89|10
1606146000000|2020-11-23 15:40:00|5613.33|5575.33|5616.25|5578.25|5616.25|5578.25|5613.33|5575.33|10
1606146010000|2020-11-23 15:40:10|5616.45|5578.45|5620.86|5582.86|5620.96|5582.96|5616.45|5578.45|10
1606146020000|2020-11-23 15:40:20|5621.2|5583.2|5624.92|5586.92|5624.92|5586.92|5621.2|5583.2|10
1606146030000|2020-11-23 15:40:30|5625.18|5587.18|5628.28|5590.28|5628.28|5590.28|5625.18|5587.18|10
1606146040000|2020-11-23 15:40:40|5628.25|5590.25|5629.44|5591.44|5629.44|5591.44|5628.25|5590.25|8
1606146050000|2020-11-23 15:40:50|5629.82|5591.82|5633.49|5595.49|5633.63|5595.63|5629.82|5591.82|10
1606146060000|2020-11-23 15:41:00|5633.63|5595.63|5634.25|5596.25|5634.59|5596.59|5633.54|5595.54|10
1606146070000|2020-11-23 15:41:10|5634.33|5596.33|5632.43|5594.43|5634.33|5596.33|5632.43|5594.43|10
1606146080000|2020-11-23 15:41:20|5632.07|5594.07|5632.03|5594.03|5632.34|5594.34|5631.41|5593.41|10
1606146090000|2020-11-23 15:41:30|5632.12|5594.12|5631.6|5593.6|5632.26|5594.26|5631.59|5593.59|10
1606146100000|2020-11-23 15:41:40|5632.12|5594.12|5626.55|5588.55|5632.12|5594.12|5626.55|5588.55|9
1606146110000|2020-11-23 15:41:50|5626.49|5588.49|5624.29|5586.29|5626.49|5588.49|5624.29|5586.29|10
1606146120000|2020-11-23 15:42:00|5624.05|5586.05|5623.75|5585.75|5624.53|5586.53|5623.75|5585.75|10
1606146130000|2020-11-23 15:42:10|5623.57|5585.57|5622.97|5584.97|5623.57|5585.57|5622.45|5584.45|10
1606146140000|2020-11-23 15:42:20|5623.39|5585.39|5625.75|5587.75|5625.75|5587.75|5623.39|5585.39|10
1606146150000|2020-11-23 15:42:30|5626.16|5588.16|5627.61|5589.61|5627.61|5589.61|5626.16|5588.16|10
1606146160000|2020-11-23 15:42:40|5627.81|5589.81|5629.63|5591.63|5629.63|5591.63|5627.81|5589.81|9
1606146170000|2020-11-23 15:42:50|5630.26|5592.26|5632.33|5594.33|5632.33|5594.33|5629.99|5591.99|9
1606146180000|2020-11-23 15:43:00|5632.25|5594.25|5631.38|5593.38|5632.54|5594.54|5631.38|5593.38|10
1606146190000|2020-11-23 15:43:10|5631.34|5593.34|5629.87|5591.87|5631.34|5593.34|5629.87|5591.87|10
1606146200000|2020-11-23 15:43:20|5629.49|5591.49|5630.13|5592.13|5630.43|5592.43|5629.49|5591.49|10
1606146210000|2020-11-23 15:43:30|5629.78|5591.78|5629.37|5591.37|5629.78|5591.78|5628.99|5590.99|10
1606146220000|2020-11-23 15:43:40|5629.54|5591.54|5628.05|5590.05|5629.54|5591.54|5627.91|5589.91|10
1606146230000|2020-11-23 15:43:50|5627.46|5589.46|5626.33|5588.33|5627.46|5589.46|5626.31|5588.31|10
1606146240000|2020-11-23 15:44:00|5626.08|5588.08|5624.7|5586.7|5626.34|5588.34|5624.7|5586.7|9
1606146250000|2020-11-23 15:44:10|5623.72|5585.72|5618.61|5580.61|5623.72|5585.72|5618.61|5580.61|10
1606146260000|2020-11-23 15:44:20|5618.51|5580.51|5617.64|5579.64|5618.91|5580.91|5617.64|5579.64|10
1606146270000|2020-11-23 15:44:30|5617.22|5579.22|5616.4|5578.4|5617.25|5579.25|5616.28|5578.28|10
1606146280000|2020-11-23 15:44:40|5616.76|5578.76|5617.07|5579.07|5618.45|5580.45|5616.76|5578.76|10
1606146290000|2020-11-23 15:44:50|5617.32|5579.32|5616.07|5578.07|5617.32|5579.32|5616.07|5578.07|9
1606146300000|2020-11-23 15:45:00|5615.69|5577.69|5611.61|5573.61|5615.69|5577.69|5611.61|5573.61|10
1606146310000|2020-11-23 15:45:10|5611.58|5573.58|5610.64|5572.64|5611.78|5573.78|5610.64|5572.64|10
1606146320000|2020-11-23 15:45:20|5610.3|5572.3|5608.15|5570.15|5610.3|5572.3|5608.15|5570.15|9
1606146330000|2020-11-23 15:45:30|5607.44|5569.44|5602.32|5564.32|5607.44|5569.44|5602.32|5564.32|9
1606146340000|2020-11-23 15:45:40|5602.31|5564.31|5600.97|5562.97|5602.31|5564.31|5600.96|5562.96|10
1606146350000|2020-11-23 15:45:50|5600.89|5562.89|5594.58|5556.58|5601.37|5563.37|5594.58|5556.58|10
1606146360000|2020-11-23 15:46:00|5593.88|5555.88|5591.72|5553.72|5593.88|5555.88|5590.04|5552.04|10
1606146370000|2020-11-23 15:46:10|5591.87|5553.87|5591.13|5553.13|5592.68|5554.68|5591.13|5553.13|10
1606146380000|2020-11-23 15:46:20|5591.28|5553.28|5590.56|5552.56|5591.33|5553.33|5590.23|5552.23|8
1606146390000|2020-11-23 15:46:30|5590.38|5552.38|5588.96|5550.96|5590.38|5552.38|5588.33|5550.33|10
1606146400000|2020-11-23 15:46:40|5587.78|5549.78|5584.62|5546.62|5587.78|5549.78|5584.62|5546.62|10
1606146410000|2020-11-23 15:46:50|5584.56|5546.56|5583.19|5545.19|5584.56|5546.56|5583.07|5545.07|10
1606146420000|2020-11-23 15:47:00|5582.64|5544.64|5579.05|5541.05|5582.64|5544.64|5579.05|5541.05|10
1606146430000|2020-11-23 15:47:10|5578.28|5540.28|5571.92|5533.92|5578.28|5540.28|5571.92|5533.92|10
1606146440000|2020-11-23 15:47:20|5571.44|5533.44|5566.29|5528.29|5571.44|5533.44|5566.29|5528.29|10
1606146450000|2020-11-23 15:47:30|5565.81|5527.81|5566.74|5528.74|5566.74|5528.74|5564.92|5526.92|9
1606146460000|2020-11-23 15:47:40|5566.86|5528.86|5569.3|5531.3|5569.31|5531.31|5566.73|5528.73|9
1606146470000|2020-11-23 15:47:50|5569.26|5531.26|5571.43|5533.43|5571.43|5533.43|5569.26|5531.26|10
1606146480000|2020-11-23 15:48:00|5571.73|5533.73|5578.87|5540.87|5578.87|5540.87|5571.73|5533.73|10
1606146490000|2020-11-23 15:48:10|5578.7|5540.7|5580.27|5542.27|5580.27|5542.27|5578.7|5540.7|10
1606146500000|2020-11-23 15:48:20|5580.1|5542.1|5583.12|5545.12|5583.12|5545.12|5578.93|5540.93|10
1606146510000|2020-11-23 15:48:30|5582.92|5544.92|5581.27|5543.27|5583.85|5545.85|5581.14|5543.14|10
1606146520000|2020-11-23 15:48:40|5579.91|5541.91|5577.53|5539.53|5579.91|5541.91|5577.53|5539.53|10
1606146530000|2020-11-23 15:48:50|5576.86|5538.86|5575.65|5537.65|5576.86|5538.86|5575.65|5537.65|8
1606146540000|2020-11-23 15:49:00|5575.41|5537.41|5571.63|5533.63|5575.41|5537.41|5571.63|5533.63|10
1606146550000|2020-11-23 15:49:10|5571.84|5533.84|5569.2|5531.2|5571.84|5533.84|5569.2|5531.2|10
1606146560000|2020-11-23 15:49:20|5568.41|5530.41|5560.11|5522.11|5568.41|5530.41|5559.5|5521.5|10
1606146570000|2020-11-23 15:49:30|5560.03|5522.03|5557.79|5519.79|5562.37|5524.37|5557.79|5519.79|10
1606146580000|2020-11-23 15:49:40|5557.12|5519.12|5551.23|5513.23|5557.12|5519.12|5551.23|5513.23|10
1606146590000|2020-11-23 15:49:50|5550.31|5512.31|5549.24|5511.24|5550.31|5512.31|5548.06|5510.06|10
1606146600000|2020-11-23 15:50:00|5549.69|5511.69|5553.85|5515.85|5553.85|5515.85|5549.69|5511.69|10
1606146610000|2020-11-23 15:50:10|5554.17|5516.17|5559.16|5521.16|5559.16|5521.16|5554.17|5516.17|10
1606146620000|2020-11-23 15:50:20|5559.48|5521.48|5562.96|5524.96|5563.13|5525.13|5559.48|5521.48|10
1606146630000|2020-11-23 15:50:30|5561.59|5523.59|5565.73|5527.73|5565.73|5527.73|5560.74|5522.74|9
1606146640000|2020-11-23 15:50:40|5567.63|5529.63|5575.25|5537.25|5575.25|5537.25|5567.63|5529.63|10
1606146650000|2020-11-23 15:50:50|5575.84|5537.84|5579.88|5541.88|5579.88|5541.88|5575.84|5537.84|10
1606146660000|2020-11-23 15:51:00|5580.45|5542.45|5586.48|5548.48|5586.48|5548.48|5580.45|5542.45|10
1606146670000|2020-11-23 15:51:10|5585.7|5547.7|5586.17|5548.17|5587.39|5549.39|5584.29|5546.29|10
1606146680000|2020-11-23 15:51:20|5587.6|5549.6|5592.82|5554.82|5592.82|5554.82|5585.86|5547.86|10
1606146690000|2020-11-23 15:51:30|5593.63|5555.63|5590.47|5552.47|5593.63|5555.63|5590.47|5552.47|10
1606146700000|2020-11-23 15:51:40|5590.16|5552.16|5588.05|5550.05|5590.22|5552.22|5588.05|5550.05|10
1606146710000|2020-11-23 15:51:50|5586.47|5548.47|5580.59|5542.59|5586.47|5548.47|5580.59|5542.59|10
1606146720000|2020-11-23 15:52:00|5580.3|5542.3|5577.68|5539.68|5582.18|5544.18|5576.66|5538.66|10
1606146730000|2020-11-23 15:52:10|5577.33|5539.33|5578.37|5540.37|5578.37|5540.37|5577.17|5539.17|9
1606146740000|2020-11-23 15:52:20|5578.8|5540.8|5579.18|5541.18|5579.21|5541.21|5578.61|5540.61|10
1606146750000|2020-11-23 15:52:30|5579.49|5541.49|5580.69|5542.69|5581.68|5543.68|5579.49|5541.49|10
1606146760000|2020-11-23 15:52:40|5579.87|5541.87|5575.05|5537.05|5579.87|5541.87|5575.05|5537.05|10
1606146770000|2020-11-23 15:52:50|5574.7|5536.7|5573.32|5535.32|5575.17|5537.17|5573.32|5535.32|9
1606146780000|2020-11-23 15:53:00|5572.79|5534.79|5567.51|5529.51|5572.79|5534.79|5567.51|5529.51|10
1606146790000|2020-11-23 15:53:10|5567.2|5529.2|5566.61|5528.61|5567.55|5529.55|5566.51|5528.51|10
1606146800000|2020-11-23 15:53:20|5564.93|5526.93|5558.9|5520.9|5564.93|5526.93|5558.9|5520.9|10
1606146810000|2020-11-23 15:53:30|5558.16|5520.16|5554.42|5516.42|5558.16|5520.16|5552.37|5514.37|10
1606146820000|2020-11-23 15:53:40|5554.64|5516.64|5558.29|5520.29|5559.34|5521.34|5554.64|5516.64|10
1606146830000|2020-11-23 15:53:50|5557.45|5519.45|5556.8|5518.8|5557.45|5519.45|5554.75|5516.75|9
1606146840000|2020-11-23 15:54:00|5557.42|5519.42|5562.04|5524.04|5562.04|5524.04|5557.42|5519.42|10
1606146850000|2020-11-23 15:54:10|5562.21|5524.21|5559.71|5521.71|5562.21|5524.21|5559.2|5521.2|10
1606146860000|2020-11-23 15:54:20|5559.85|5521.85|5559.16|5521.16|5560.45|5522.45|5559.16|5521.16|10
1606146870000|2020-11-23 15:54:30|5558.95|5520.95|5558.44|5520.44|5559.1|5521.1|5558.23|5520.23|10
1606146880000|2020-11-23 15:54:40|5558.58|5520.58|5556.39|5518.39|5558.72|5520.72|5556.39|5518.39|9
1606146890000|2020-11-23 15:54:50|5557.17|5519.17|5560.25|5522.25|5560.43|5522.43|5557.17|5519.17|10
1606146900000|2020-11-23 15:55:00|5560.05|5522.05|5559.25|5521.25|5560.37|5522.37|5559.25|5521.25|10
1606146910000|2020-11-23 15:55:10|5559.17|5521.17|5558.58|5520.58|5559.26|5521.26|5558.5|5520.5|10
1606146920000|2020-11-23 15:55:20|5558.27|5520.27|5557.15|5519.15|5558.27|5520.27|5557.12|5519.12|10
1606146930000|2020-11-23 15:55:30|5557.06|5519.06|5555.83|5517.83|5557.06|5519.06|5555.46|5517.46|10
1606146940000|2020-11-23 15:55:40|5555.99|5517.99|5554.4|5516.4|5556.6|5518.6|5554.4|5516.4|10
1606146950000|2020-11-23 15:55:50|5554.22|5516.22|5551.39|5513.39|5554.22|5516.22|5551.32|5513.32|10
1606146960000|2020-11-23 15:56:00|5551.51|5513.51|5550.26|5512.26|5551.51|5513.51|5550.2|5512.2|9
1606146970000|2020-11-23 15:56:10|5550.18|5512.18|5548.73|5510.73|5550.18|5512.18|5548.66|5510.66|10
1606146980000|2020-11-23 15:56:20|5548.58|5510.58|5546.21|5508.21|5548.58|5510.58|5546.21|5508.21|10
1606146990000|2020-11-23 15:56:30|5546.01|5508.01|5543.31|5505.31|5546.01|5508.01|5543.31|5505.31|9
1606147000000|2020-11-23 15:56:40|5543.66|5505.66|5544.73|5506.73|5544.84|5506.84|5543.62|5505.62|10
1606147010000|2020-11-23 15:56:50|5545|5507|5546.27|5508.27|5547.04|5509.04|5544.97|5506.97|10
1606147020000|2020-11-23 15:57:00|5546.19|5508.19|5547.31|5509.31|5547.52|5509.52|5546.17|5508.17|10
1606147030000|2020-11-23 15:57:10|5547.65|5509.65|5549.79|5511.79|5549.83|5511.83|5547.65|5509.65|10
1606147040000|2020-11-23 15:57:20|5549.91|5511.91|5553.73|5515.73|5553.73|5515.73|5549.91|5511.91|10
1606147050000|2020-11-23 15:57:30|5553.83|5515.83|5558.84|5520.84|5558.84|5520.84|5553.54|5515.54|10
1606147060000|2020-11-23 15:57:40|5558.9|5520.9|5560.48|5522.48|5561.19|5523.19|5558.9|5520.9|10
1606147070000|2020-11-23 15:57:50|5560.4|5522.4|5560.59|5522.59|5561|5523|5560.16|5522.16|10
1606147080000|2020-11-23 15:58:00|5561.04|5523.04|5563.39|5525.39|5563.42|5525.42|5561.04|5523.04|10
1606147090000|2020-11-23 15:58:10|5563.68|5525.68|5563.77|5525.77|5564.47|5526.47|5563.19|5525.19|10
1606147100000|2020-11-23 15:58:20|5563.73|5525.73|5567.15|5529.15|5567.15|5529.15|5563.73|5525.73|10
1606147110000|2020-11-23 15:58:30|5567.35|5529.35|5573.95|5535.95|5573.95|5535.95|5567.35|5529.35|10
1606147120000|2020-11-23 15:58:40|5574.51|5536.51|5576.6|5538.6|5576.66|5538.66|5574.51|5536.51|10
1606147130000|2020-11-23 15:58:50|5577.27|5539.27|5576.5|5538.5|5577.27|5539.27|5575.3|5537.3|10
1606147140000|2020-11-23 15:59:00|5576.23|5538.23|5573.32|5535.32|5576.23|5538.23|5573.05|5535.05|9
1606147150000|2020-11-23 15:59:10|5573.48|5535.48|5575.22|5537.22|5575.22|5537.22|5573.05|5535.05|10
1606147160000|2020-11-23 15:59:20|5575.5|5537.5|5575.61|5537.61|5575.82|5537.82|5575.02|5537.02|8
1606147170000|2020-11-23 15:59:30|5575.87|5537.87|5576.36|5538.36|5576.48|5538.48|5575.87|5537.87|9
1606147180000|2020-11-23 15:59:40|5576.26|5538.26|5576.27|5538.27|5576.33|5538.33|5576|5538|6
1606147190000|2020-11-23 15:59:50|5576.26|5538.26|5574.85|5536.85|5576.26|5538.26|5574.85|5536.85|9
1606147200000|2020-11-23 16:00:00|5574.83|5536.83|5574.9|5536.9|5574.92|5536.92|5574.5|5536.5|9
1606147210000|2020-11-23 16:00:10|5574.55|5536.55|5573.46|5535.46|5574.55|5536.55|5573.46|5535.46|10
1606147220000|2020-11-23 16:00:20|5573.45|5535.45|5572.77|5534.77|5573.52|5535.52|5572.4|5534.4|9
1606147230000|2020-11-23 16:00:30|5572.83|5534.83|5572.59|5534.59|5572.83|5534.83|5572.44|5534.44|8
1606147240000|2020-11-23 16:00:40|5572.62|5534.62|5571.75|5533.75|5572.62|5534.62|5571.52|5533.52|10
1606147250000|2020-11-23 16:00:50|5571.67|5533.67|5571.62|5533.62|5571.85|5533.85|5571.4|5533.4|10
1606147260000|2020-11-23 16:01:00|5571.9|5533.9|5571.16|5533.16|5571.98|5533.98|5571.16|5533.16|10
1606147270000|2020-11-23 16:01:10|5571.09|5533.09|5570.96|5532.96|5571.51|5533.51|5570.96|5532.96|10
1606147280000|2020-11-23 16:01:20|5571.08|5533.08|5570.61|5532.61|5571.08|5533.08|5570.61|5532.61|9
1606147290000|2020-11-23 16:01:30|5570.46|5532.46|5569.8|5531.8|5570.49|5532.49|5569.8|5531.8|9
1606147300000|2020-11-23 16:01:40|5569.67|5531.67|5569.06|5531.06|5569.67|5531.67|5567.93|5529.93|10
1606147310000|2020-11-23 16:01:50|5568.82|5530.82|5568.76|5530.76|5568.92|5530.92|5568.46|5530.46|10
1606147320000|2020-11-23 16:02:00|5568.7|5530.7|5568.86|5530.86|5568.88|5530.88|5568.34|5530.34|9
1606147330000|2020-11-23 16:02:10|5568.84|5530.84|5569|5531|5569.11|5531.11|5568.84|5530.84|9
1606147340000|2020-11-23 16:02:20|5568.98|5530.98|5570.95|5532.95|5570.95|5532.95|5568.92|5530.92|10
1606147350000|2020-11-23 16:02:30|5571.11|5533.11|5572.69|5534.69|5572.69|5534.69|5571.11|5533.11|10
1606147360000|2020-11-23 16:02:40|5572.65|5534.65|5573.63|5535.63|5573.63|5535.63|5572.5|5534.5|9
1606147370000|2020-11-23 16:02:50|5573.66|5535.66|5572.03|5534.03|5573.66|5535.66|5572.03|5534.03|10
1606147380000|2020-11-23 16:03:00|5571.92|5533.92|5570.8|5532.8|5571.92|5533.92|5570.8|5532.8|10
1606147390000|2020-11-23 16:03:10|5570.62|5532.62|5568.29|5530.29|5570.62|5532.62|5568.27|5530.27|10
1606147400000|2020-11-23 16:03:20|5568.14|5530.14|5572.79|5534.79|5572.79|5534.79|5568.13|5530.13|10
1606147410000|2020-11-23 16:03:30|5573.26|5535.26|5579.07|5541.07|5579.07|5541.07|5573.26|5535.26|10
1606147420000|2020-11-23 16:03:40|5580.15|5542.15|5581.07|5543.07|5581.21|5543.21|5580.08|5542.08|10
1606147430000|2020-11-23 16:03:50|5581.19|5543.19|5581.67|5543.67|5581.68|5543.68|5581.19|5543.19|10
1606147440000|2020-11-23 16:04:00|5581.88|5543.88|5584.41|5546.41|5584.63|5546.63|5581.88|5543.88|10
1606147450000|2020-11-23 16:04:10|5584.22|5546.22|5586.93|5548.93|5586.93|5548.93|5583.87|5545.87|10
1606147460000|2020-11-23 16:04:20|5587.77|5549.77|5587.95|5549.95|5588.26|5550.26|5587.29|5549.29|10
1606147470000|2020-11-23 16:04:30|5587.97|5549.97|5591.08|5553.08|5591.21|5553.21|5587.97|5549.97|10
1606147480000|2020-11-23 16:04:40|5591.07|5553.07|5591.07|5553.07|5591.07|5553.07|5591.07|5553.07|1
1606147490000|2020-11-23 16:04:50|5593.01|5555.01|5599.04|5561.04|5599.21|5561.21|5593.01|5555.01|5
1606147500000|2020-11-23 16:05:00|5599.69|5561.69|5610.83|5572.83|5610.83|5572.83|5599.69|5561.69|10
1606147510000|2020-11-23 16:05:10|5611.52|5573.52|5614.04|5576.04|5614.71|5576.71|5611.52|5573.52|10
1606147520000|2020-11-23 16:05:20|5613.55|5575.55|5617.15|5579.15|5617.15|5579.15|5613.55|5575.55|10
1606147530000|2020-11-23 16:05:30|5617|5579|5621.18|5583.18|5621.18|5583.18|5616.96|5578.96|10
1606147540000|2020-11-23 16:05:40|5621.21|5583.21|5622.15|5584.15|5622.15|5584.15|5621.21|5583.21|10
1606147550000|2020-11-23 16:05:50|5622.49|5584.49|5623.9|5585.9|5623.99|5585.99|5622.49|5584.49|10
1606147560000|2020-11-23 16:06:00|5623.75|5585.75|5625.69|5587.69|5625.69|5587.69|5623.7|5585.7|10
1606147570000|2020-11-23 16:06:10|5626.3|5588.3|5628.87|5590.87|5628.94|5590.94|5626.3|5588.3|10
1606147580000|2020-11-23 16:06:20|5629.02|5591.02|5629.57|5591.57|5629.79|5591.79|5629.02|5591.02|10
1606147590000|2020-11-23 16:06:30|5629.59|5591.59|5630.21|5592.21|5630.21|5592.21|5629.51|5591.51|9
1606147600000|2020-11-23 16:06:40|5629.98|5591.98|5630.82|5592.82|5630.82|5592.82|5629.77|5591.77|10
1606147610000|2020-11-23 16:06:50|5631.27|5593.27|5631.87|5593.87|5631.9|5593.9|5631|5593|9
1606147620000|2020-11-23 16:07:00|5632.04|5594.04|5633.15|5595.15|5633.54|5595.54|5632.04|5594.04|10
1606147630000|2020-11-23 16:07:10|5632.91|5594.91|5634.45|5596.45|5634.45|5596.45|5632.84|5594.84|10
1606147640000|2020-11-23 16:07:20|5634.65|5596.65|5635.41|5597.41|5635.54|5597.54|5634.54|5596.54|9
1606147650000|2020-11-23 16:07:30|5635.34|5597.34|5633.18|5595.18|5635.6|5597.6|5633.18|5595.18|10
1606147660000|2020-11-23 16:07:40|5632.75|5594.75|5628.14|5590.14|5632.75|5594.75|5628.14|5590.14|10
1606147670000|2020-11-23 16:07:50|5627.88|5589.88|5624.14|5586.14|5627.88|5589.88|5624.14|5586.14|10
1606147680000|2020-11-23 16:08:00|5624.09|5586.09|5619.95|5581.95|5624.09|5586.09|5619.95|5581.95|10
1606147690000|2020-11-23 16:08:10|5619.49|5581.49|5619.63|5581.63|5619.85|5581.85|5619.1|5581.1|8
1606147700000|2020-11-23 16:08:20|5619.68|5581.68|5620.69|5582.69|5621.12|5583.12|5619.68|5581.68|10
1606147710000|2020-11-23 16:08:30|5621.15|5583.15|5620.25|5582.25|5621.15|5583.15|5619.5|5581.5|10
1606147720000|2020-11-23 16:08:40|5620.03|5582.03|5618.7|5580.7|5620.11|5582.11|5618.7|5580.7|10
1606147730000|2020-11-23 16:08:50|5618.98|5580.98|5616.53|5578.53|5618.98|5580.98|5616.53|5578.53|10
1606147740000|2020-11-23 16:09:00|5615.96|5577.96|5615.65|5577.65|5615.96|5577.96|5615.31|5577.31|10
1606147750000|2020-11-23 16:09:10|5615.24|5577.24|5613.42|5575.42|5615.24|5577.24|5613.38|5575.38|9
1606147760000|2020-11-23 16:09:20|5613.55|5575.55|5613.93|5575.93|5613.93|5575.93|5612.85|5574.85|9
1606147770000|2020-11-23 16:09:30|5613.1|5575.1|5611.08|5573.08|5613.1|5575.1|5610.6|5572.6|10
1606147780000|2020-11-23 16:09:40|5611.17|5573.17|5610.77|5572.77|5611.75|5573.75|5610.48|5572.48|10
1606147790000|2020-11-23 16:09:50|5610.82|5572.82|5611.7|5573.7|5611.7|5573.7|5610.76|5572.76|10
1606147800000|2020-11-23 16:10:00|5611.56|5573.56|5611.51|5573.51|5611.56|5573.56|5610.46|5572.46|10
1606147810000|2020-11-23 16:10:10|5611.76|5573.76|5612.95|5574.95|5612.97|5574.97|5611.76|5573.76|10
1606147820000|2020-11-23 16:10:20|5613.32|5575.32|5612.92|5574.92|5613.32|5575.32|5612.89|5574.89|10
1606147830000|2020-11-23 16:10:30|5612.69|5574.69|5613.33|5575.33|5613.33|5575.33|5612.59|5574.59|10
1606147840000|2020-11-23 16:10:40|5612.97|5574.97|5614.29|5576.29|5615.43|5577.43|5612.91|5574.91|10
1606147850000|2020-11-23 16:10:50|5614.22|5576.22|5615.8|5577.8|5616.04|5578.04|5614.22|5576.22|10
1606147860000|2020-11-23 16:11:00|5615.67|5577.67|5618|5580|5618|5580|5615.67|5577.67|10
1606147870000|2020-11-23 16:11:10|5618.08|5580.08|5618.52|5580.52|5618.93|5580.93|5618.08|5580.08|10
1606147880000|2020-11-23 16:11:20|5618.93|5580.93|5619.76|5581.76|5619.76|5581.76|5618.79|5580.79|9
1606147890000|2020-11-23 16:11:30|5619.71|5581.71|5619.87|5581.87|5620.01|5582.01|5619.4|5581.4|10
1606147900000|2020-11-23 16:11:40|5619.88|5581.88|5620.83|5582.83|5620.83|5582.83|5619.73|5581.73|10
1606147910000|2020-11-23 16:11:50|5620.9|5582.9|5620.68|5582.68|5620.98|5582.98|5620.68|5582.68|10
1606147920000|2020-11-23 16:12:00|5621|5583|5622.4|5584.4|5622.59|5584.59|5621|5583|10
1606147930000|2020-11-23 16:12:10|5622.37|5584.37|5624.75|5586.75|5625.15|5587.15|5622.35|5584.35|10
1606147940000|2020-11-23 16:12:20|5624.73|5586.73|5625.28|5587.28|5625.55|5587.55|5624.73|5586.73|10
1606147950000|2020-11-23 16:12:30|5625.25|5587.25|5623.66|5585.66|5625.8|5587.8|5623.31|5585.31|10
1606147960000|2020-11-23 16:12:40|5623.28|5585.28|5622.62|5584.62|5623.28|5585.28|5622.18|5584.18|10
1606147970000|2020-11-23 16:12:50|5622.89|5584.89|5621.61|5583.61|5622.96|5584.96|5621.58|5583.58|10
1606147980000|2020-11-23 16:13:00|5621.59|5583.59|5620.07|5582.07|5621.59|5583.59|5620.06|5582.06|9
1606147990000|2020-11-23 16:13:10|5620.16|5582.16|5618.44|5580.44|5620.49|5582.49|5618.44|5580.44|10
1606148000000|2020-11-23 16:13:20|5618.45|5580.45|5619.65|5581.65|5619.96|5581.96|5618.45|5580.45|10
1606148010000|2020-11-23 16:13:30|5619.9|5581.9|5620.09|5582.09|5620.89|5582.89|5619.9|5581.9|10
1606148020000|2020-11-23 16:13:40|5620.73|5582.73|5621.43|5583.43|5621.67|5583.67|5620.73|5582.73|10
1606148030000|2020-11-23 16:13:50|5621.65|5583.65|5622.05|5584.05|5622.09|5584.09|5621.65|5583.65|10
1606148040000|2020-11-23 16:14:00|5622.29|5584.29|5622.95|5584.95|5623.44|5585.44|5622.29|5584.29|10
1606148050000|2020-11-23 16:14:10|5623.21|5585.21|5624.11|5586.11|5624.11|5586.11|5623.05|5585.05|10
1606148060000|2020-11-23 16:14:20|5624.37|5586.37|5624.43|5586.43|5624.43|5586.43|5623.94|5585.94|10
1606148070000|2020-11-23 16:14:30|5624.28|5586.28|5624.87|5586.87|5625|5587|5624.14|5586.14|10
1606148080000|2020-11-23 16:14:40|5625.07|5587.07|5625.56|5587.56|5625.93|5587.93|5625.07|5587.07|10
1606148090000|2020-11-23 16:14:50|5625.6|5587.6|5625.75|5587.75|5626.26|5588.26|5625.6|5587.6|10
1606148100000|2020-11-23 16:15:00|5625.3|5587.3|5623.81|5585.81|5625.3|5587.3|5623.81|5585.81|10
1606148110000|2020-11-23 16:15:10|5623.42|5585.42|5622.65|5584.65|5623.42|5585.42|5622.16|5584.16|10
1606148120000|2020-11-23 16:15:20|5622.15|5584.15|5621.37|5583.37|5622.15|5584.15|5620.29|5582.29|10
1606148130000|2020-11-23 16:15:30|5620.8|5582.8|5620.73|5582.73|5620.8|5582.8|5620.62|5582.62|9
1606148140000|2020-11-23 16:15:40|5620.7|5582.7|5614.08|5576.08|5620.7|5582.7|5614.08|5576.08|9
1606148150000|2020-11-23 16:15:50|5614.52|5576.52|5615.55|5577.55|5615.88|5577.88|5614.49|5576.49|10
1606148160000|2020-11-23 16:16:00|5615.44|5577.44|5616.09|5578.09|5617.89|5579.89|5615.44|5577.44|10
1606148170000|2020-11-23 16:16:10|5616.18|5578.18|5616.69|5578.69|5617.3|5579.3|5616.18|5578.18|9
1606148180000|2020-11-23 16:16:20|5616.54|5578.54|5614.95|5576.95|5616.54|5578.54|5614.95|5576.95|10
1606148190000|2020-11-23 16:16:30|5614.98|5576.98|5611.76|5573.76|5614.98|5576.98|5611.76|5573.76|10
1606148200000|2020-11-23 16:16:40|5611.7|5573.7|5606.18|5568.18|5611.7|5573.7|5606.18|5568.18|10
1606148210000|2020-11-23 16:16:50|5605.57|5567.57|5601.26|5563.26|5605.57|5567.57|5601.26|5563.26|10
1606148220000|2020-11-23 16:17:00|5601.3|5563.3|5601.01|5563.01|5601.5|5563.5|5601.01|5563.01|9
1606148230000|2020-11-23 16:17:10|5600.25|5562.25|5597.23|5559.23|5600.25|5562.25|5596.99|5558.99|9
1606148240000|2020-11-23 16:17:20|5596.6|5558.6|5593.8|5555.8|5596.6|5558.6|5593.63|5555.63|10
1606148250000|2020-11-23 16:17:30|5593.83|5555.83|5590.82|5552.82|5593.83|5555.83|5590.82|5552.82|10
1606148260000|2020-11-23 16:17:40|5590.7|5552.7|5587.1|5549.1|5590.7|5552.7|5587.1|5549.1|10
1606148270000|2020-11-23 16:17:50|5585.99|5547.99|5584.89|5546.89|5586.4|5548.4|5584.74|5546.74|10
1606148280000|2020-11-23 16:18:00|5584.93|5546.93|5586.53|5548.53|5586.53|5548.53|5584.93|5546.93|10
1606148290000|2020-11-23 16:18:10|5586.6|5548.6|5586.27|5548.27|5586.6|5548.6|5585.97|5547.97|10
1606148300000|2020-11-23 16:18:20|5586.3|5548.3|5581.25|5543.25|5586.42|5548.42|5581.23|5543.23|10
1606148310000|2020-11-23 16:18:30|5580.44|5542.44|5579.1|5541.1|5580.44|5542.44|5579.06|5541.06|10
1606148320000|2020-11-23 16:18:40|5578.8|5540.8|5575.47|5537.47|5578.8|5540.8|5575.47|5537.47|10
1606148330000|2020-11-23 16:18:50|5575.4|5537.4|5575.04|5537.04|5575.63|5537.63|5574.91|5536.91|10
1606148340000|2020-11-23 16:19:00|5575.18|5537.18|5578.37|5540.37|5578.37|5540.37|5575.18|5537.18|10
1606148350000|2020-11-23 16:19:10|5578.75|5540.75|5583.5|5545.5|5583.5|5545.5|5578.75|5540.75|10
1606148360000|2020-11-23 16:19:20|5584.68|5546.68|5589.58|5551.58|5589.58|5551.58|5584.68|5546.68|10
1606148370000|2020-11-23 16:19:30|5590.16|5552.16|5592.78|5554.78|5592.78|5554.78|5590.03|5552.03|10
1606148380000|2020-11-23 16:19:40|5593.12|5555.12|5599.09|5561.09|5599.94|5561.94|5593.12|5555.12|10
1606148390000|2020-11-23 16:19:50|5601.03|5563.03|5611.05|5573.05|5611.05|5573.05|5601.03|5563.03|10
1606148400000|2020-11-23 16:20:00|5612.86|5574.86|5617.04|5579.04|5617.08|5579.08|5612.86|5574.86|10
1606148410000|2020-11-23 16:20:10|5617.27|5579.27|5620.47|5582.47|5620.52|5582.52|5617.27|5579.27|10
1606148420000|2020-11-23 16:20:20|5620.91|5582.91|5620.21|5582.21|5620.91|5582.91|5618.45|5580.45|10
1606148430000|2020-11-23 16:20:30|5621.06|5583.06|5624.63|5586.63|5624.63|5586.63|5621.02|5583.02|10
1606148440000|2020-11-23 16:20:40|5625.19|5587.19|5628.35|5590.35|5628.35|5590.35|5625.19|5587.19|10
1606148450000|2020-11-23 16:20:50|5629.09|5591.09|5631.57|5593.57|5631.57|5593.57|5629.09|5591.09|10
1606148460000|2020-11-23 16:21:00|5632.34|5594.34|5639.33|5601.33|5639.33|5601.33|5632.34|5594.34|10
1606148470000|2020-11-23 16:21:10|5639.5|5601.5|5640.85|5602.85|5640.92|5602.92|5639.45|5601.45|10
1606148480000|2020-11-23 16:21:20|5640.12|5602.12|5635.59|5597.59|5640.25|5602.25|5635.59|5597.59|10
1606148490000|2020-11-23 16:21:30|5635.05|5597.05|5632.83|5594.83|5635.97|5597.97|5632.83|5594.83|10
1606148500000|2020-11-23 16:21:40|5633.34|5595.34|5638.2|5600.2|5638.2|5600.2|5632.6|5594.6|10
1606148510000|2020-11-23 16:21:50|5638.05|5600.05|5640.59|5602.59|5640.59|5602.59|5638.05|5600.05|10
1606148520000|2020-11-23 16:22:00|5641.22|5603.22|5642.3|5604.3|5642.3|5604.3|5641.22|5603.22|10
1606148530000|2020-11-23 16:22:10|5642.79|5604.79|5643.29|5605.29|5643.86|5605.86|5642.79|5604.79|10
1606148540000|2020-11-23 16:22:20|5643.62|5605.62|5642.22|5604.22|5643.83|5605.83|5642.22|5604.22|10
1606148550000|2020-11-23 16:22:30|5641.62|5603.62|5642.7|5604.7|5642.7|5604.7|5640.99|5602.99|10
1606148560000|2020-11-23 16:22:40|5642.84|5604.84|5648.52|5610.52|5648.52|5610.52|5642.53|5604.53|10
1606148570000|2020-11-23 16:22:50|5648.93|5610.93|5648.96|5610.96|5649.59|5611.59|5648.44|5610.44|10
1606148580000|2020-11-23 16:23:00|5649.44|5611.44|5651.4|5613.4|5651.4|5613.4|5649.44|5611.44|10
1606148590000|2020-11-23 16:23:10|5649.94|5611.94|5644.42|5606.42|5649.94|5611.94|5644.42|5606.42|10
1606148600000|2020-11-23 16:23:20|5643.14|5605.14|5642.67|5604.67|5643.51|5605.51|5642.16|5604.16|10
1606148610000|2020-11-23 16:23:30|5642.27|5604.27|5641.5|5603.5|5642.27|5604.27|5641.03|5603.03|10
1606148620000|2020-11-23 16:23:40|5641.99|5603.99|5646.78|5608.78|5647.05|5609.05|5641.99|5603.99|10
1606148630000|2020-11-23 16:23:50|5646.83|5608.83|5648.32|5610.32|5648.32|5610.32|5646.1|5608.1|10
1606148640000|2020-11-23 16:24:00|5649.25|5611.25|5648.86|5610.86|5649.98|5611.98|5648.71|5610.71|10
1606148650000|2020-11-23 16:24:10|5648.3|5610.3|5646.95|5608.95|5648.72|5610.72|5646.95|5608.95|10
1606148660000|2020-11-23 16:24:20|5646.05|5608.05|5648.36|5610.36|5648.36|5610.36|5645.45|5607.45|10
1606148670000|2020-11-23 16:24:30|5648.41|5610.41|5647.31|5609.31|5649.28|5611.28|5646.51|5608.51|10
1606148680000|2020-11-23 16:24:40|5647.6|5609.6|5648|5610|5648|5610|5647.04|5609.04|10
1606148690000|2020-11-23 16:24:50|5648.33|5610.33|5648.36|5610.36|5650.53|5612.53|5648.33|5610.33|10
1606148700000|2020-11-23 16:25:00|5647.26|5609.26|5642.68|5604.68|5647.26|5609.26|5642.68|5604.68|10
1606148710000|2020-11-23 16:25:10|5642.28|5604.28|5639.19|5601.19|5642.28|5604.28|5639.19|5601.19|10
1606148720000|2020-11-23 16:25:20|5638.45|5600.45|5638.02|5600.02|5638.65|5600.65|5636.54|5598.54|10
1606148730000|2020-11-23 16:25:30|5638.81|5600.81|5635.6|5597.6|5638.81|5600.81|5635.6|5597.6|10
1606148740000|2020-11-23 16:25:40|5634.97|5596.97|5633.02|5595.02|5634.97|5596.97|5632.51|5594.51|9
1606148750000|2020-11-23 16:25:50|5632.63|5594.63|5634.44|5596.44|5634.44|5596.44|5632.63|5594.63|10
1606148760000|2020-11-23 16:26:00|5634.7|5596.7|5637.1|5599.1|5637.1|5599.1|5634.7|5596.7|10
1606148770000|2020-11-23 16:26:10|5636.73|5598.73|5633.3|5595.3|5636.79|5598.79|5633.3|5595.3|10
1606148780000|2020-11-23 16:26:20|5633.18|5595.18|5633.55|5595.55|5633.74|5595.74|5633.18|5595.18|9
1606148790000|2020-11-23 16:26:30|5633.54|5595.54|5632.04|5594.04|5633.54|5595.54|5631.54|5593.54|10
1606148800000|2020-11-23 16:26:40|5631.93|5593.93|5633.65|5595.65|5633.67|5595.67|5631.93|5593.93|9
1606148810000|2020-11-23 16:26:50|5633.83|5595.83|5633.59|5595.59|5634.58|5596.58|5633.25|5595.25|10
1606148820000|2020-11-23 16:27:00|5632.79|5594.79|5633.12|5595.12|5633.12|5595.12|5632.38|5594.38|10
1606148830000|2020-11-23 16:27:10|5632.74|5594.74|5629.99|5591.99|5632.74|5594.74|5629.99|5591.99|10
1606148840000|2020-11-23 16:27:20|5629.92|5591.92|5625.22|5587.22|5629.92|5591.92|5625.14|5587.14|10
1606148850000|2020-11-23 16:27:30|5625.87|5587.87|5626.94|5588.94|5626.94|5588.94|5625.5|5587.5|10
1606148860000|2020-11-23 16:27:40|5627.58|5589.58|5626.57|5588.57|5628.26|5590.26|5626.57|5588.57|10
1606148870000|2020-11-23 16:27:50|5626.59|5588.59|5625.95|5587.95|5626.77|5588.77|5625.81|5587.81|10
1606148880000|2020-11-23 16:28:00|5625.96|5587.96|5627.41|5589.41|5627.48|5589.48|5625.81|5587.81|10
1606148890000|2020-11-23 16:28:10|5627.2|5589.2|5627|5589|5627.35|5589.35|5626.8|5588.8|10
1606148900000|2020-11-23 16:28:20|5627.05|5589.05|5625.54|5587.54|5627.05|5589.05|5624.81|5586.81|10
1606148910000|2020-11-23 16:28:30|5625.44|5587.44|5623.95|5585.95|5625.44|5587.44|5623.82|5585.82|10
1606148920000|2020-11-23 16:28:40|5624.85|5586.85|5626.37|5588.37|5626.37|5588.37|5624.71|5586.71|10
1606148930000|2020-11-23 16:28:50|5626.85|5588.85|5629.92|5591.92|5629.92|5591.92|5626.82|5588.82|10
1606148940000|2020-11-23 16:29:00|5629.95|5591.95|5633.27|5595.27|5633.27|5595.27|5629.85|5591.85|10
1606148950000|2020-11-23 16:29:10|5633.16|5595.16|5635.59|5597.59|5635.59|5597.59|5633.16|5595.16|10
1606148960000|2020-11-23 16:29:20|5636.42|5598.42|5638.16|5600.16|5638.16|5600.16|5636.08|5598.08|10
1606148970000|2020-11-23 16:29:30|5638.33|5600.33|5640.04|5602.04|5640.04|5602.04|5638.09|5600.09|10
1606148980000|2020-11-23 16:29:40|5640.17|5602.17|5642.86|5604.86|5642.86|5604.86|5640.17|5602.17|9
1606148990000|2020-11-23 16:29:50|5643.17|5605.17|5642.43|5604.43|5643.7|5605.7|5642.06|5604.06|10
1606149000000|2020-11-23 16:30:00|5642.45|5604.45|5641.95|5603.95|5642.45|5604.45|5641.88|5603.88|10
1606149010000|2020-11-23 16:30:10|5641.65|5603.65|5637.94|5599.94|5641.65|5603.65|5637.94|5599.94|10
1606149020000|2020-11-23 16:30:20|5637.48|5599.48|5636.34|5598.34|5637.48|5599.48|5635.17|5597.17|10
1606149030000|2020-11-23 16:30:30|5635.55|5597.55|5629.65|5591.65|5635.55|5597.55|5629.65|5591.65|10
1606149040000|2020-11-23 16:30:40|5628.83|5590.83|5624.67|5586.67|5628.83|5590.83|5624.67|5586.67|10
1606149050000|2020-11-23 16:30:50|5623.74|5585.74|5621.45|5583.45|5623.74|5585.74|5621.45|5583.45|10
1606149060000|2020-11-23 16:31:00|5621.26|5583.26|5621.09|5583.09|5621.48|5583.48|5621.04|5583.04|10
1606149070000|2020-11-23 16:31:10|5621.18|5583.18|5619.22|5581.22|5621.28|5583.28|5619.22|5581.22|10
1606149080000|2020-11-23 16:31:20|5619.28|5581.28|5619.39|5581.39|5619.64|5581.64|5618.86|5580.86|10
1606149090000|2020-11-23 16:31:30|5619.13|5581.13|5617.52|5579.52|5619.6|5581.6|5615.19|5577.19|10
1606149100000|2020-11-23 16:31:40|5617.65|5579.65|5617.2|5579.2|5618.11|5580.11|5616.51|5578.51|10
1606149110000|2020-11-23 16:31:50|5617.32|5579.32|5618.18|5580.18|5618.29|5580.29|5616.68|5578.68|10
1606149120000|2020-11-23 16:32:00|5617.5|5579.5|5613.13|5575.13|5617.5|5579.5|5613.13|5575.13|10
1606149130000|2020-11-23 16:32:10|5611.09|5573.09|5607.67|5569.67|5611.09|5573.09|5607.67|5569.67|9
1606149140000|2020-11-23 16:32:20|5607.72|5569.72|5605.26|5567.26|5607.72|5569.72|5605.26|5567.26|9
1606149150000|2020-11-23 16:32:30|5605.12|5567.12|5602.95|5564.95|5605.12|5567.12|5602.87|5564.87|10
1606149160000|2020-11-23 16:32:40|5603.04|5565.04|5601.11|5563.11|5603.06|5565.06|5601.11|5563.11|10
1606149170000|2020-11-23 16:32:50|5600.3|5562.3|5597.75|5559.75|5600.37|5562.37|5597.69|5559.69|10
1606149180000|2020-11-23 16:33:00|5597.68|5559.68|5596.45|5558.45|5597.8|5559.8|5596.45|5558.45|9
1606149190000|2020-11-23 16:33:10|5595.9|5557.9|5596|5558|5596|5558|5594.81|5556.81|10
1606149200000|2020-11-23 16:33:20|5595.6|5557.6|5594.93|5556.93|5595.6|5557.6|5593.94|5555.94|10
1606149210000|2020-11-23 16:33:30|5595.55|5557.55|5598.81|5560.81|5600.85|5562.85|5595.52|5557.52|9
1606149220000|2020-11-23 16:33:40|5599.12|5561.12|5598.58|5560.58|5599.61|5561.61|5597.78|5559.78|10
1606149230000|2020-11-23 16:33:50|5598.86|5560.86|5602.56|5564.56|5602.56|5564.56|5598.86|5560.86|10
1606149240000|2020-11-23 16:34:00|5602.72|5564.72|5602.78|5564.78|5603.45|5565.45|5602.42|5564.42|10
1606149250000|2020-11-23 16:34:10|5603.56|5565.56|5600.17|5562.17|5603.56|5565.56|5599.57|5561.57|10
1606149260000|2020-11-23 16:34:20|5600.11|5562.11|5601.33|5563.33|5601.33|5563.33|5598.47|5560.47|10
1606149270000|2020-11-23 16:34:30|5601.46|5563.46|5601.57|5563.57|5601.94|5563.94|5601.46|5563.46|10
1606149280000|2020-11-23 16:34:40|5601.23|5563.23|5599.7|5561.7|5601.23|5563.23|5599.7|5561.7|10
1606149290000|2020-11-23 16:34:50|5598.94|5560.94|5595.75|5557.75|5598.94|5560.94|5595.66|5557.66|10
1606149300000|2020-11-23 16:35:00|5595.68|5557.68|5597.49|5559.49|5597.49|5559.49|5595.68|5557.68|10
1606149310000|2020-11-23 16:35:10|5597.61|5559.61|5595.96|5557.96|5597.61|5559.61|5595.96|5557.96|10
1606149320000|2020-11-23 16:35:20|5595.62|5557.62|5596.39|5558.39|5596.41|5558.41|5595.55|5557.55|10
1606149330000|2020-11-23 16:35:30|5596.34|5558.34|5595.1|5557.1|5596.4|5558.4|5595.1|5557.1|10
1606149340000|2020-11-23 16:35:40|5595.12|5557.12|5588.42|5550.42|5595.12|5557.12|5588.42|5550.42|10
1606149350000|2020-11-23 16:35:50|5587.44|5549.44|5581.6|5543.6|5587.44|5549.44|5581.39|5543.39|10
1606149360000|2020-11-23 16:36:00|5579.94|5541.94|5578.23|5540.23|5579.94|5541.94|5578.14|5540.14|10
1606149370000|2020-11-23 16:36:10|5577.74|5539.74|5577.41|5539.41|5578.08|5540.08|5577.41|5539.41|9
1606149380000|2020-11-23 16:36:20|5577.35|5539.35|5572.95|5534.95|5577.85|5539.85|5572.95|5534.95|10
1606149390000|2020-11-23 16:36:30|5572.4|5534.4|5571.38|5533.38|5572.4|5534.4|5569.83|5531.83|10
1606149400000|2020-11-23 16:36:40|5572.16|5534.16|5574.21|5536.21|5574.21|5536.21|5572.16|5534.16|10
1606149410000|2020-11-23 16:36:50|5573.99|5535.99|5574.88|5536.88|5574.88|5536.88|5573.74|5535.74|10
1606149420000|2020-11-23 16:37:00|5575.08|5537.08|5571.63|5533.63|5575.08|5537.08|5571.59|5533.59|10
1606149430000|2020-11-23 16:37:10|5572.1|5534.1|5571.5|5533.5|5572.81|5534.81|5571.28|5533.28|10
1606149440000|2020-11-23 16:37:20|5571.44|5533.44|5571.25|5533.25|5571.79|5533.79|5570.47|5532.47|10
1606149450000|2020-11-23 16:37:30|5571.51|5533.51|5573.91|5535.91|5573.91|5535.91|5571.51|5533.51|10
1606149460000|2020-11-23 16:37:40|5574.2|5536.2|5575.94|5537.94|5575.94|5537.94|5573.95|5535.95|10
1606149470000|2020-11-23 16:37:50|5576.11|5538.11|5573.39|5535.39|5576.11|5538.11|5573.39|5535.39|9
1606149480000|2020-11-23 16:38:00|5573.25|5535.25|5572.59|5534.59|5573.68|5535.68|5572.08|5534.08|10
1606149490000|2020-11-23 16:38:10|5572.84|5534.84|5572.55|5534.55|5572.84|5534.84|5571.3|5533.3|10
1606149500000|2020-11-23 16:38:20|5572.61|5534.61|5573.55|5535.55|5573.84|5535.84|5572.61|5534.61|10
1606149510000|2020-11-23 16:38:30|5573.76|5535.76|5575.61|5537.61|5575.61|5537.61|5573.41|5535.41|10
1606149520000|2020-11-23 16:38:40|5575.65|5537.65|5574.71|5536.71|5575.66|5537.66|5573.73|5535.73|10
1606149530000|2020-11-23 16:38:50|5574.46|5536.46|5573.74|5535.74|5574.46|5536.46|5573.5|5535.5|10
1606149540000|2020-11-23 16:39:00|5573.85|5535.85|5571.97|5533.97|5573.93|5535.93|5571.97|5533.97|10
1606149550000|2020-11-23 16:39:10|5571.27|5533.27|5568.67|5530.67|5571.27|5533.27|5568.67|5530.67|10
1606149560000|2020-11-23 16:39:20|5568.26|5530.26|5564.11|5526.11|5568.26|5530.26|5564.11|5526.11|10
1606149570000|2020-11-23 16:39:30|5564.05|5526.05|5563.09|5525.09|5564.22|5526.22|5563.09|5525.09|10
1606149580000|2020-11-23 16:39:40|5562.93|5524.93|5561.37|5523.37|5562.93|5524.93|5561.37|5523.37|10
1606149590000|2020-11-23 16:39:50|5561.26|5523.26|5557.96|5519.96|5561.26|5523.26|5557.96|5519.96|10
1606149600000|2020-11-23 16:40:00|5556.99|5518.99|5553.66|5515.66|5556.99|5518.99|5553.66|5515.66|9
1606149610000|2020-11-23 16:40:10|5554|5516|5554.33|5516.33|5555.35|5517.35|5554|5516|8
1606149620000|2020-11-23 16:40:20|5553.97|5515.97|5552.47|5514.47|5554.26|5516.26|5552.35|5514.35|10
1606149630000|2020-11-23 16:40:30|5552.39|5514.39|5551.83|5513.83|5552.48|5514.48|5551.82|5513.82|10
1606149640000|2020-11-23 16:40:40|5551.43|5513.43|5549.57|5511.57|5551.43|5513.43|5549.41|5511.41|10
1606149650000|2020-11-23 16:40:50|5549.4|5511.4|5551.94|5513.94|5551.94|5513.94|5549.4|5511.4|8
1606149660000|2020-11-23 16:41:00|5552.1|5514.1|5556.74|5518.74|5557.16|5519.16|5552.1|5514.1|9
1606149670000|2020-11-23 16:41:10|5557.45|5519.45|5563.92|5525.92|5563.92|5525.92|5557.45|5519.45|10
1606149680000|2020-11-23 16:41:20|5564.2|5526.2|5569.28|5531.28|5569.28|5531.28|5564.2|5526.2|10
1606149690000|2020-11-23 16:41:30|5570.1|5532.1|5575.44|5537.44|5575.44|5537.44|5570.1|5532.1|10
1606149700000|2020-11-23 16:41:40|5575.47|5537.47|5576.21|5538.21|5578.03|5540.03|5575.47|5537.47|10
1606149710000|2020-11-23 16:41:50|5575.91|5537.91|5571.72|5533.72|5576.45|5538.45|5571.72|5533.72|10
1606149720000|2020-11-23 16:42:00|5571.81|5533.81|5571.84|5533.84|5572.18|5534.18|5571.78|5533.78|10
1606149730000|2020-11-23 16:42:10|5571.27|5533.27|5567.1|5529.1|5571.27|5533.27|5567.1|5529.1|10
1606149740000|2020-11-23 16:42:20|5566.44|5528.44|5560.96|5522.96|5566.44|5528.44|5560.96|5522.96|10
1606149750000|2020-11-23 16:42:30|5560.99|5522.99|5559.79|5521.79|5560.99|5522.99|5559.79|5521.79|7
1606149760000|2020-11-23 16:42:40|5559.66|5521.66|5557.45|5519.45|5559.66|5521.66|5556.59|5518.59|10
1606149770000|2020-11-23 16:42:50|5555.75|5517.75|5557.11|5519.11|5557.89|5519.89|5555.75|5517.75|10
1606149780000|2020-11-23 16:43:00|5556.56|5518.56|5556.51|5518.51|5556.56|5518.56|5555.68|5517.68|9
1606149790000|2020-11-23 16:43:10|5557.04|5519.04|5558|5520|5558|5520|5557.01|5519.01|9
1606149800000|2020-11-23 16:43:20|5557.94|5519.94|5561.65|5523.65|5561.65|5523.65|5557.71|5519.71|10
1606149810000|2020-11-23 16:43:30|5562.57|5524.57|5567.57|5529.57|5567.57|5529.57|5562.57|5524.57|10
1606149820000|2020-11-23 16:43:40|5567.96|5529.96|5573.09|5535.09|5573.09|5535.09|5567.96|5529.96|10
1606149830000|2020-11-23 16:43:50|5574.65|5536.65|5575.44|5537.44|5575.44|5537.44|5574.07|5536.07|10
1606149840000|2020-11-23 16:44:00|5575.71|5537.71|5574.22|5536.22|5575.94|5537.94|5574.21|5536.21|10
1606149850000|2020-11-23 16:44:10|5574.08|5536.08|5571|5533|5574.11|5536.11|5571|5533|10
1606149860000|2020-11-23 16:44:20|5570.84|5532.84|5568.9|5530.9|5570.84|5532.84|5568.25|5530.25|10
1606149870000|2020-11-23 16:44:30|5568.98|5530.98|5566.64|5528.64|5569.15|5531.15|5566.64|5528.64|10
1606149880000|2020-11-23 16:44:40|5565.49|5527.49|5568.72|5530.72|5568.72|5530.72|5564.8|5526.8|10
1606149890000|2020-11-23 16:44:50|5568.57|5530.57|5567.22|5529.22|5568.8|5530.8|5567.22|5529.22|10
1606149900000|2020-11-23 16:45:00|5567.95|5529.95|5569.84|5531.84|5569.84|5531.84|5567.69|5529.69|9
1606149910000|2020-11-23 16:45:10|5569.77|5531.77|5569.65|5531.65|5570.11|5532.11|5568.51|5530.51|10
1606149920000|2020-11-23 16:45:20|5569.52|5531.52|5569.63|5531.63|5569.63|5531.63|5569.22|5531.22|10
1606149930000|2020-11-23 16:45:30|5570.1|5532.1|5570.66|5532.66|5570.72|5532.72|5569.79|5531.79|10
1606149940000|2020-11-23 16:45:40|5571.07|5533.07|5576.07|5538.07|5576.07|5538.07|5571.07|5533.07|10
1606149950000|2020-11-23 16:45:50|5576.53|5538.53|5581.88|5543.88|5581.88|5543.88|5576.53|5538.53|10
1606149960000|2020-11-23 16:46:00|5582.12|5544.12|5584.74|5546.74|5584.74|5546.74|5582.12|5544.12|10
1606149970000|2020-11-23 16:46:10|5585.4|5547.4|5587.76|5549.76|5587.76|5549.76|5585.4|5547.4|9
1606149980000|2020-11-23 16:46:20|5587.69|5549.69|5590.95|5552.95|5590.95|5552.95|5587.69|5549.69|10
1606149990000|2020-11-23 16:46:30|5591.21|5553.21|5593.48|5555.48|5593.48|5555.48|5591.19|5553.19|10
1606150000000|2020-11-23 16:46:40|5593.74|5555.74|5598.02|5560.02|5598.02|5560.02|5593.74|5555.74|10
1606150010000|2020-11-23 16:46:50|5597.14|5559.14|5600.22|5562.22|5600.22|5562.22|5597.14|5559.14|10
1606150020000|2020-11-23 16:47:00|5600.54|5562.54|5602.65|5564.65|5602.65|5564.65|5600.54|5562.54|10
1606150030000|2020-11-23 16:47:10|5603.05|5565.05|5604.15|5566.15|5604.15|5566.15|5602.64|5564.64|10
1606150040000|2020-11-23 16:47:20|5604.44|5566.44|5605.55|5567.55|5605.84|5567.84|5604.44|5566.44|10
1606150050000|2020-11-23 16:47:30|5606.87|5568.87|5612.82|5574.82|5612.82|5574.82|5606.87|5568.87|10
1606150060000|2020-11-23 16:47:40|5612.68|5574.68|5613.41|5575.41|5613.75|5575.75|5612.68|5574.68|10
1606150070000|2020-11-23 16:47:50|5614.33|5576.33|5614.93|5576.93|5614.93|5576.93|5614.22|5576.22|10
1606150080000|2020-11-23 16:48:00|5614.78|5576.78|5614.3|5576.3|5615.07|5577.07|5614.05|5576.05|10
1606150090000|2020-11-23 16:48:10|5614.36|5576.36|5613.58|5575.58|5614.42|5576.42|5613.58|5575.58|10
1606150100000|2020-11-23 16:48:20|5613.43|5575.43|5611.08|5573.08|5613.43|5575.43|5611.08|5573.08|10
1606150110000|2020-11-23 16:48:30|5611.43|5573.43|5611.82|5573.82|5611.87|5573.87|5611.3|5573.3|10
1606150120000|2020-11-23 16:48:40|5611.77|5573.77|5611.74|5573.74|5611.77|5573.77|5611.3|5573.3|9
1606150130000|2020-11-23 16:48:50|5611.6|5573.6|5613.13|5575.13|5613.34|5575.34|5611.45|5573.45|10
1606150140000|2020-11-23 16:49:00|5613.02|5575.02|5616.2|5578.2|5616.2|5578.2|5612.98|5574.98|10
1606150150000|2020-11-23 16:49:10|5617.03|5579.03|5620.77|5582.77|5620.77|5582.77|5617.03|5579.03|10
1606150160000|2020-11-23 16:49:20|5620.58|5582.58|5623.47|5585.47|5623.47|5585.47|5620.58|5582.58|10
1606150170000|2020-11-23 16:49:30|5624.44|5586.44|5626.67|5588.67|5626.67|5588.67|5624.44|5586.44|7
1606150180000|2020-11-23 16:49:40|5627.19|5589.19|5629.67|5591.67|5629.67|5591.67|5627.19|5589.19|10
1606150190000|2020-11-23 16:49:50|5630.48|5592.48|5632.23|5594.23|5632.23|5594.23|5630.48|5592.48|10
1606150200000|2020-11-23 16:50:00|5632.3|5594.3|5633.99|5595.99|5634.23|5596.23|5632.3|5594.3|10
1606150210000|2020-11-23 16:50:10|5634.27|5596.27|5634.11|5596.11|5635.06|5597.06|5633.87|5595.87|10
1606150220000|2020-11-23 16:50:20|5634.39|5596.39|5632.38|5594.38|5634.39|5596.39|5632.07|5594.07|10
1606150230000|2020-11-23 16:50:30|5632.67|5594.67|5632.86|5594.86|5633.92|5595.92|5632.67|5594.67|10
1606150240000|2020-11-23 16:50:40|5632.74|5594.74|5631.89|5593.89|5633.2|5595.2|5631.78|5593.78|9
1606150250000|2020-11-23 16:50:50|5631.11|5593.11|5631.54|5593.54|5631.7|5593.7|5631.11|5593.11|9
1606150260000|2020-11-23 16:51:00|5631.38|5593.38|5629.75|5591.75|5631.63|5593.63|5629.75|5591.75|10
1606150270000|2020-11-23 16:51:10|5629.49|5591.49|5630.06|5592.06|5630.35|5592.35|5629.49|5591.49|10
1606150280000|2020-11-23 16:51:20|5629.93|5591.93|5631.05|5593.05|5631.3|5593.3|5629.93|5591.93|10
1606150290000|2020-11-23 16:51:30|5631.24|5593.24|5629.46|5591.46|5631.77|5593.77|5629.46|5591.46|10
1606150300000|2020-11-23 16:51:40|5628.31|5590.31|5625.69|5587.69|5628.34|5590.34|5625.69|5587.69|10
1606150310000|2020-11-23 16:51:50|5625.65|5587.65|5621.18|5583.18|5625.77|5587.77|5621.18|5583.18|10
1606150320000|2020-11-23 16:52:00|5620.15|5582.15|5619.54|5581.54|5620.15|5582.15|5618.19|5580.19|10
1606150330000|2020-11-23 16:52:10|5619.74|5581.74|5623.23|5585.23|5623.25|5585.25|5619.74|5581.74|10
1606150340000|2020-11-23 16:52:20|5624.79|5586.79|5628.72|5590.72|5628.72|5590.72|5624.79|5586.79|10
1606150350000|2020-11-23 16:52:30|5629.1|5591.1|5630.23|5592.23|5630.44|5592.44|5627.77|5589.77|10
1606150360000|2020-11-23 16:52:40|5630.31|5592.31|5633.81|5595.81|5634.41|5596.41|5630.31|5592.31|10
1606150370000|2020-11-23 16:52:50|5633.51|5595.51|5635.75|5597.75|5635.75|5597.75|5633.35|5595.35|10
1606150380000|2020-11-23 16:53:00|5636.1|5598.1|5637.99|5599.99|5637.99|5599.99|5635.67|5597.67|8
1606150390000|2020-11-23 16:53:10|5638.59|5600.59|5639.71|5601.71|5639.71|5601.71|5638.59|5600.59|10
1606150400000|2020-11-23 16:53:20|5640.03|5602.03|5640.77|5602.77|5641.3|5603.3|5640.03|5602.03|10
1606150410000|2020-11-23 16:53:30|5641|5603|5640.48|5602.48|5641.48|5603.48|5640.36|5602.36|10
1606150420000|2020-11-23 16:53:40|5640.61|5602.61|5642.18|5604.18|5642.35|5604.35|5640.19|5602.19|9
1606150430000|2020-11-23 16:53:50|5642.25|5604.25|5642.84|5604.84|5642.88|5604.88|5642.25|5604.25|10
1606150440000|2020-11-23 16:54:00|5642.58|5604.58|5643.2|5605.2|5643.2|5605.2|5642.46|5604.46|10
1606150450000|2020-11-23 16:54:10|5643.32|5605.32|5642.74|5604.74|5643.64|5605.64|5642.74|5604.74|10
1606150460000|2020-11-23 16:54:20|5642.55|5604.55|5642.34|5604.34|5642.55|5604.55|5642.16|5604.16|10
1606150470000|2020-11-23 16:54:30|5642.21|5604.21|5642.33|5604.33|5642.41|5604.41|5642.01|5604.01|10
1606150480000|2020-11-23 16:54:40|5641.8|5603.8|5642.34|5604.34|5642.66|5604.66|5641.8|5603.8|10
1606150490000|2020-11-23 16:54:50|5642.41|5604.41|5645.27|5607.27|5645.27|5607.27|5642.41|5604.41|10
1606150500000|2020-11-23 16:55:00|5645.81|5607.81|5647.32|5609.32|5647.7|5609.7|5645.81|5607.81|10
1606150510000|2020-11-23 16:55:10|5647.2|5609.2|5646.61|5608.61|5647.2|5609.2|5646|5608|9
1606150520000|2020-11-23 16:55:20|5646.62|5608.62|5645.92|5607.92|5646.76|5608.76|5645.92|5607.92|9
1606150530000|2020-11-23 16:55:30|5646|5608|5645.93|5607.93|5646.08|5608.08|5645.93|5607.93|9
1606150540000|2020-11-23 16:55:40|5645.83|5607.83|5645.2|5607.2|5645.99|5607.99|5645.2|5607.2|10
1606150550000|2020-11-23 16:55:50|5645.37|5607.37|5646.82|5608.82|5646.82|5608.82|5645.37|5607.37|10
1606150560000|2020-11-23 16:56:00|5647.21|5609.21|5649.37|5611.37|5649.37|5611.37|5647.21|5609.21|10
1606150570000|2020-11-23 16:56:10|5649.57|5611.57|5650.09|5612.09|5650.69|5612.69|5649.57|5611.57|10
1606150580000|2020-11-23 16:56:20|5650.08|5612.08|5650.05|5612.05|5650.4|5612.4|5649.97|5611.97|9
1606150590000|2020-11-23 16:56:30|5649.6|5611.6|5649.45|5611.45|5649.94|5611.94|5649.4|5611.4|10
1606150600000|2020-11-23 16:56:40|5649.49|5611.49|5649.59|5611.59|5649.65|5611.65|5648.95|5610.95|10
1606150610000|2020-11-23 16:56:50|5649.94|5611.94|5648.76|5610.76|5650.52|5612.52|5648.7|5610.7|10
1606150620000|2020-11-23 16:57:00|5648.95|5610.95|5649.65|5611.65|5650.03|5612.03|5648.84|5610.84|10
1606150630000|2020-11-23 16:57:10|5649.57|5611.57|5650.13|5612.13|5650.13|5612.13|5649.57|5611.57|10
1606150640000|2020-11-23 16:57:20|5650.42|5612.42|5650.35|5612.35|5650.78|5612.78|5650.25|5612.25|10
1606150650000|2020-11-23 16:57:30|5649.96|5611.96|5646.74|5608.74|5649.98|5611.98|5646.74|5608.74|10
1606150660000|2020-11-23 16:57:40|5646.61|5608.61|5646.61|5608.61|5646.94|5608.94|5645.88|5607.88|10
1606150670000|2020-11-23 16:57:50|5646.8|5608.8|5648.75|5610.75|5648.75|5610.75|5646.8|5608.8|10
1606150680000|2020-11-23 16:58:00|5648.31|5610.31|5650.4|5612.4|5650.4|5612.4|5648.31|5610.31|10
1606150690000|2020-11-23 16:58:10|5650.73|5612.73|5652.75|5614.75|5652.75|5614.75|5650.73|5612.73|9
1606150700000|2020-11-23 16:58:20|5652.36|5614.36|5653.44|5615.44|5653.44|5615.44|5652.36|5614.36|10
1606150710000|2020-11-23 16:58:30|5654.02|5616.02|5655.51|5617.51|5655.51|5617.51|5654.02|5616.02|10
1606150720000|2020-11-23 16:58:40|5656.08|5618.08|5660.17|5622.17|5660.17|5622.17|5656.08|5618.08|10
1606150730000|2020-11-23 16:58:50|5660.6|5622.6|5664.46|5626.46|5664.46|5626.46|5660.6|5622.6|10
1606150740000|2020-11-23 16:59:00|5665.09|5627.09|5665.49|5627.49|5665.78|5627.78|5664.92|5626.92|10
1606150750000|2020-11-23 16:59:10|5665.14|5627.14|5661.37|5623.37|5665.14|5627.14|5661.37|5623.37|10
1606150760000|2020-11-23 16:59:20|5660.57|5622.57|5660.34|5622.34|5660.57|5622.57|5659.2|5621.2|10
1606150770000|2020-11-23 16:59:30|5660.55|5622.55|5660.23|5622.23|5660.55|5622.55|5659.09|5621.09|10
1606150780000|2020-11-23 16:59:40|5660.21|5622.21|5660.31|5622.31|5661.44|5623.44|5660.21|5622.21|10
1606150790000|2020-11-23 16:59:50|5659.41|5621.41|5656.3|5618.3|5659.41|5621.41|5656.12|5618.12|10
1606150800000|2020-11-23 17:00:00|5656.08|5618.08|5657.43|5619.43|5657.43|5619.43|5655.89|5617.89|10
1606150810000|2020-11-23 17:00:10|5657.26|5619.26|5656.84|5618.84|5657.68|5619.68|5656.84|5618.84|10
1606150820000|2020-11-23 17:00:20|5657.37|5619.37|5655.68|5617.68|5658.19|5620.19|5655.12|5617.12|10
1606150830000|2020-11-23 17:00:30|5656.29|5618.29|5653.04|5615.04|5656.29|5618.29|5653.02|5615.02|10
1606150840000|2020-11-23 17:00:40|5653.14|5615.14|5652.95|5614.95|5653.14|5615.14|5651.83|5613.83|10
1606150850000|2020-11-23 17:00:50|5653.16|5615.16|5652.93|5614.93|5653.44|5615.44|5652.93|5614.93|10
1606150860000|2020-11-23 17:01:00|5652.81|5614.81|5652.44|5614.44|5652.81|5614.81|5652.04|5614.04|9
1606150870000|2020-11-23 17:01:10|5652.21|5614.21|5648.3|5610.3|5652.21|5614.21|5648.3|5610.3|10
1606150880000|2020-11-23 17:01:20|5647.19|5609.19|5646.8|5608.8|5647.19|5609.19|5646.54|5608.54|9
1606150890000|2020-11-23 17:01:30|5646.45|5608.45|5644.71|5606.71|5646.45|5608.45|5644.71|5606.71|10
1606150900000|2020-11-23 17:01:40|5644.61|5606.61|5640.76|5602.76|5644.61|5606.61|5640.76|5602.76|10
1606150910000|2020-11-23 17:01:50|5640.55|5602.55|5636.1|5598.1|5640.55|5602.55|5635.59|5597.59|10
1606150920000|2020-11-23 17:02:00|5636.35|5598.35|5640.12|5602.12|5640.12|5602.12|5636.35|5598.35|10
1606150930000|2020-11-23 17:02:10|5641.04|5603.04|5645.29|5607.29|5645.29|5607.29|5641.04|5603.04|10
1606150940000|2020-11-23 17:02:20|5645.45|5607.45|5645.27|5607.27|5646.74|5608.74|5645.27|5607.27|10
1606150950000|2020-11-23 17:02:30|5644.6|5606.6|5642.44|5604.44|5644.6|5606.6|5641.62|5603.62|10
1606150960000|2020-11-23 17:02:40|5642.39|5604.39|5642.48|5604.48|5642.68|5604.68|5641.98|5603.98|9
1606150970000|2020-11-23 17:02:50|5642.39|5604.39|5643.57|5605.57|5643.63|5605.63|5642.35|5604.35|10
1606150980000|2020-11-23 17:03:00|5643.85|5605.85|5642.44|5604.44|5644.09|5606.09|5642.44|5604.44|10
1606150990000|2020-11-23 17:03:10|5642.01|5604.01|5642.43|5604.43|5642.62|5604.62|5641.78|5603.78|10
1606151000000|2020-11-23 17:03:20|5642.28|5604.28|5641.93|5603.93|5642.4|5604.4|5641.9|5603.9|10
1606151010000|2020-11-23 17:03:30|5641.74|5603.74|5642.53|5604.53|5642.53|5604.53|5641.56|5603.56|10
1606151020000|2020-11-23 17:03:40|5642.65|5604.65|5643.52|5605.52|5643.52|5605.52|5642.65|5604.65|10
1606151030000|2020-11-23 17:03:50|5643.55|5605.55|5643.9|5605.9|5644.47|5606.47|5643.55|5605.55|9
1606151040000|2020-11-23 17:04:00|5643.96|5605.96|5643.23|5605.23|5643.96|5605.96|5643.21|5605.21|10
1606151050000|2020-11-23 17:04:10|5643.06|5605.06|5642.53|5604.53|5643.37|5605.37|5642.19|5604.19|10
1606151060000|2020-11-23 17:04:20|5642.46|5604.46|5642.03|5604.03|5642.46|5604.46|5641.97|5603.97|10
1606151070000|2020-11-23 17:04:30|5642.1|5604.1|5639.43|5601.43|5642.13|5604.13|5639.43|5601.43|10
1606151080000|2020-11-23 17:04:40|5638.74|5600.74|5636.89|5598.89|5638.74|5600.74|5636.89|5598.89|10
1606151090000|2020-11-23 17:04:50|5636.73|5598.73|5636.76|5598.76|5636.76|5598.76|5635.71|5597.71|10
1606151100000|2020-11-23 17:05:00|5637.33|5599.33|5639.44|5601.44|5639.44|5601.44|5637.33|5599.33|10
1606151110000|2020-11-23 17:05:10|5639.48|5601.48|5641.94|5603.94|5642.03|5604.03|5639.48|5601.48|10
1606151120000|2020-11-23 17:05:20|5641.89|5603.89|5643.6|5605.6|5643.6|5605.6|5641.89|5603.89|10
1606151130000|2020-11-23 17:05:30|5643.72|5605.72|5646.02|5608.02|5646.31|5608.31|5643.72|5605.72|9
1606151140000|2020-11-23 17:05:40|5646.26|5608.26|5649.02|5611.02|5649.12|5611.12|5646.26|5608.26|10
1606151150000|2020-11-23 17:05:50|5649.24|5611.24|5651.38|5613.38|5651.38|5613.38|5648.91|5610.91|10
1606151160000|2020-11-23 17:06:00|5651.88|5613.88|5650.9|5612.9|5652.62|5614.62|5650.9|5612.9|10
1606151170000|2020-11-23 17:06:10|5649.46|5611.46|5645.22|5607.22|5649.46|5611.46|5645.22|5607.22|10
1606151180000|2020-11-23 17:06:20|5644.35|5606.35|5644.53|5606.53|5644.53|5606.53|5643.81|5605.81|10
1606151190000|2020-11-23 17:06:30|5644.97|5606.97|5644.21|5606.21|5645.31|5607.31|5644.21|5606.21|10
1606151200000|2020-11-23 17:06:40|5643.74|5605.74|5644.06|5606.06|5644.29|5606.29|5643.55|5605.55|10
1606151210000|2020-11-23 17:06:50|5644.17|5606.17|5646.62|5608.62|5646.62|5608.62|5644.14|5606.14|10
1606151220000|2020-11-23 17:07:00|5646.87|5608.87|5649.74|5611.74|5649.74|5611.74|5646.87|5608.87|10
1606151230000|2020-11-23 17:07:10|5649.68|5611.68|5650.51|5612.51|5650.51|5612.51|5649.59|5611.59|10
1606151240000|2020-11-23 17:07:20|5650.53|5612.53|5649.73|5611.73|5650.57|5612.57|5649.24|5611.24|10
1606151250000|2020-11-23 17:07:30|5650.09|5612.09|5649.18|5611.18|5650.29|5612.29|5649.18|5611.18|10
1606151260000|2020-11-23 17:07:40|5649.14|5611.14|5651.35|5613.35|5651.35|5613.35|5649.14|5611.14|10
1606151270000|2020-11-23 17:07:50|5651.93|5613.93|5653.48|5615.48|5653.66|5615.66|5651.93|5613.93|10
1606151280000|2020-11-23 17:08:00|5653.8|5615.8|5658.21|5620.21|5658.21|5620.21|5653.8|5615.8|10
1606151290000|2020-11-23 17:08:10|5658.57|5620.57|5659.76|5621.76|5660.03|5622.03|5658.57|5620.57|10
1606151300000|2020-11-23 17:08:20|5659.35|5621.35|5659.21|5621.21|5659.49|5621.49|5658.73|5620.73|10
1606151310000|2020-11-23 17:08:30|5659.34|5621.34|5662.13|5624.13|5662.13|5624.13|5659.34|5621.34|10
1606151320000|2020-11-23 17:08:40|5662.08|5624.08|5663.75|5625.75|5663.75|5625.75|5662.08|5624.08|10
1606151330000|2020-11-23 17:08:50|5664.75|5626.75|5665.36|5627.36|5665.95|5627.95|5664.75|5626.75|9
1606151340000|2020-11-23 17:09:00|5665.77|5627.77|5667.16|5629.16|5667.16|5629.16|5665.52|5627.52|10
1606151350000|2020-11-23 17:09:10|5667.15|5629.15|5668.9|5630.9|5668.92|5630.92|5667.15|5629.15|10
1606151360000|2020-11-23 17:09:20|5668.94|5630.94|5672.62|5634.62|5672.62|5634.62|5668.94|5630.94|10
1606151370000|2020-11-23 17:09:30|5673.72|5635.72|5676.01|5638.01|5676.01|5638.01|5673.72|5635.72|10
1606151380000|2020-11-23 17:09:40|5677.34|5639.34|5677.34|5639.34|5677.34|5639.34|5675.78|5637.78|9
1606151390000|2020-11-23 17:09:50|5677.77|5639.77|5677.37|5639.37|5677.91|5639.91|5677.06|5639.06|8
1606151400000|2020-11-23 17:10:00|5677.25|5639.25|5672.71|5634.71|5677.25|5639.25|5672.42|5634.42|10
1606151410000|2020-11-23 17:10:10|5672.55|5634.55|5673.84|5635.84|5673.84|5635.84|5672.34|5634.34|10
1606151420000|2020-11-23 17:10:20|5673.22|5635.22|5674.21|5636.21|5674.21|5636.21|5673.22|5635.22|10
1606151430000|2020-11-23 17:10:30|5674.42|5636.42|5676.22|5638.22|5676.33|5638.33|5674.41|5636.41|10
1606151440000|2020-11-23 17:10:40|5676.93|5638.93|5680.62|5642.62|5680.62|5642.62|5676.93|5638.93|10
1606151450000|2020-11-23 17:10:50|5680.32|5642.32|5681.64|5643.64|5681.64|5643.64|5680.32|5642.32|10
1606151460000|2020-11-23 17:11:00|5682.09|5644.09|5684.28|5646.28|5684.28|5646.28|5682.09|5644.09|10
1606151470000|2020-11-23 17:11:10|5683.97|5645.97|5681.76|5643.76|5684.12|5646.12|5681.76|5643.76|10
1606151480000|2020-11-23 17:11:20|5681.56|5643.56|5681.01|5643.01|5681.56|5643.56|5680.52|5642.52|9
1606151490000|2020-11-23 17:11:30|5681.32|5643.32|5682.34|5644.34|5682.42|5644.42|5681.11|5643.11|10
1606151500000|2020-11-23 17:11:40|5682.44|5644.44|5682.24|5644.24|5683.15|5645.15|5682.24|5644.24|10
1606151510000|2020-11-23 17:11:50|5683|5645|5681.48|5643.48|5683|5645|5681.48|5643.48|10
1606151520000|2020-11-23 17:12:00|5681.21|5643.21|5681.69|5643.69|5681.86|5643.86|5680.81|5642.81|10
1606151530000|2020-11-23 17:12:10|5682.06|5644.06|5680.6|5642.6|5682.13|5644.13|5680.53|5642.53|10
1606151540000|2020-11-23 17:12:20|5679.51|5641.51|5676.65|5638.65|5679.91|5641.91|5676.39|5638.39|10
1606151550000|2020-11-23 17:12:30|5676.94|5638.94|5677.71|5639.71|5677.71|5639.71|5676.09|5638.09|10
1606151560000|2020-11-23 17:12:40|5677.94|5639.94|5678.8|5640.8|5678.83|5640.83|5677.54|5639.54|10
1606151570000|2020-11-23 17:12:50|5679.05|5641.05|5678.11|5640.11|5679.05|5641.05|5678.11|5640.11|10
1606151580000|2020-11-23 17:13:00|5678.3|5640.3|5679.5|5641.5|5679.79|5641.79|5678.3|5640.3|10
1606151590000|2020-11-23 17:13:10|5679.46|5641.46|5678.94|5640.94|5679.46|5641.46|5678.79|5640.79|10
1606151600000|2020-11-23 17:13:20|5679.1|5641.1|5680.7|5642.7|5680.7|5642.7|5679.1|5641.1|9
1606151610000|2020-11-23 17:13:30|5680.61|5642.61|5683.55|5645.55|5683.55|5645.55|5680.61|5642.61|10
1606151620000|2020-11-23 17:13:40|5683.66|5645.66|5684.26|5646.26|5684.26|5646.26|5683.4|5645.4|10
1606151630000|2020-11-23 17:13:50|5684.83|5646.83|5685.67|5647.67|5685.82|5647.82|5684.83|5646.83|10
1606151640000|2020-11-23 17:14:00|5686.25|5648.25|5689.8|5651.8|5689.8|5651.8|5686.25|5648.25|10
1606151650000|2020-11-23 17:14:10|5689.94|5651.94|5692.84|5654.84|5692.84|5654.84|5689.94|5651.94|10
1606151660000|2020-11-23 17:14:20|5692.58|5654.58|5693.68|5655.68|5693.68|5655.68|5692.58|5654.58|10
1606151670000|2020-11-23 17:14:30|5694.24|5656.24|5695.62|5657.62|5695.62|5657.62|5694.03|5656.03|10
1606151680000|2020-11-23 17:14:40|5695.86|5657.86|5696.38|5658.38|5696.47|5658.47|5695.63|5657.63|10
1606151690000|2020-11-23 17:14:50|5696.07|5658.07|5690.44|5652.44|5696.07|5658.07|5690.44|5652.44|10
1606151700000|2020-11-23 17:15:00|5690.38|5652.38|5690.95|5652.95|5691.32|5653.32|5689.67|5651.67|9
1606151710000|2020-11-23 17:15:10|5691.11|5653.11|5689.61|5651.61|5692.41|5654.41|5689.61|5651.61|10
1606151720000|2020-11-23 17:15:20|5689.33|5651.33|5686.73|5648.73|5689.43|5651.43|5686.73|5648.73|10
1606151730000|2020-11-23 17:15:30|5686.25|5648.25|5687.45|5649.45|5687.45|5649.45|5686.25|5648.25|10
1606151740000|2020-11-23 17:15:40|5687.28|5649.28|5688.53|5650.53|5688.53|5650.53|5687.28|5649.28|10
1606151750000|2020-11-23 17:15:50|5688.58|5650.58|5689.58|5651.58|5689.86|5651.86|5688.58|5650.58|10
1606151760000|2020-11-23 17:16:00|5689.17|5651.17|5690.05|5652.05|5690.09|5652.09|5688.86|5650.86|10
1606151770000|2020-11-23 17:16:10|5690.2|5652.2|5689.56|5651.56|5690.29|5652.29|5689.56|5651.56|10
1606151780000|2020-11-23 17:16:20|5689.46|5651.46|5687.12|5649.12|5689.46|5651.46|5686.72|5648.72|10
1606151790000|2020-11-23 17:16:30|5686.22|5648.22|5684.81|5646.81|5686.22|5648.22|5684.81|5646.81|10
1606151800000|2020-11-23 17:16:40|5684.71|5646.71|5683.2|5645.2|5684.71|5646.71|5683.2|5645.2|10
1606151810000|2020-11-23 17:16:50|5683.03|5645.03|5681.83|5643.83|5683.03|5645.03|5681.83|5643.83|10
1606151820000|2020-11-23 17:17:00|5680.16|5642.16|5675.53|5637.53|5680.16|5642.16|5675.53|5637.53|10
1606151830000|2020-11-23 17:17:10|5675.5|5637.5|5671.36|5633.36|5675.6|5637.6|5671.36|5633.36|10
1606151840000|2020-11-23 17:17:20|5671.57|5633.57|5669.86|5631.86|5671.57|5633.57|5669.52|5631.52|10
1606151850000|2020-11-23 17:17:30|5669.58|5631.58|5672.89|5634.89|5672.89|5634.89|5669.58|5631.58|10
1606151860000|2020-11-23 17:17:40|5672.46|5634.46|5674.98|5636.98|5674.98|5636.98|5672.46|5634.46|10
1606151870000|2020-11-23 17:17:50|5675.41|5637.41|5676.19|5638.19|5676.19|5638.19|5674.43|5636.43|10
1606151880000|2020-11-23 17:18:00|5676.12|5638.12|5677.47|5639.47|5677.47|5639.47|5676.06|5638.06|9
1606151890000|2020-11-23 17:18:10|5677.19|5639.19|5681.45|5643.45|5681.45|5643.45|5677.19|5639.19|10
1606151900000|2020-11-23 17:18:20|5681.57|5643.57|5683.22|5645.22|5683.78|5645.78|5681.57|5643.57|10
1606151910000|2020-11-23 17:18:30|5682.87|5644.87|5684.72|5646.72|5684.72|5646.72|5682.63|5644.63|10
1606151920000|2020-11-23 17:18:40|5684.51|5646.51|5684.75|5646.75|5684.75|5646.75|5684.33|5646.33|9
1606151930000|2020-11-23 17:18:50|5684.8|5646.8|5686.96|5648.96|5686.99|5648.99|5684.61|5646.61|10
1606151940000|2020-11-23 17:19:00|5687.17|5649.17|5687.67|5649.67|5687.67|5649.67|5686.85|5648.85|10
1606151950000|2020-11-23 17:19:10|5687.97|5649.97|5691|5653|5691|5653|5687.97|5649.97|10
1606151960000|2020-11-23 17:19:20|5691.18|5653.18|5691.17|5653.17|5691.78|5653.78|5690.99|5652.99|10
1606151970000|2020-11-23 17:19:30|5691.24|5653.24|5691.77|5653.77|5692.56|5654.56|5690.88|5652.88|10
1606151980000|2020-11-23 17:19:40|5691.84|5653.84|5691.99|5653.99|5692.23|5654.23|5691.36|5653.36|9
1606151990000|2020-11-23 17:19:50|5692.21|5654.21|5694.58|5656.58|5694.58|5656.58|5692.21|5654.21|10
1606152000000|2020-11-23 17:20:00|5695.24|5657.24|5694.61|5656.61|5695.49|5657.49|5694.61|5656.61|10
1606152010000|2020-11-23 17:20:10|5694.73|5656.73|5692.58|5654.58|5694.9|5656.9|5692.58|5654.58|10
1606152020000|2020-11-23 17:20:20|5692.03|5654.03|5691.18|5653.18|5692.03|5654.03|5689.94|5651.94|10
1606152030000|2020-11-23 17:20:30|5691.84|5653.84|5692.9|5654.9|5692.93|5654.93|5691.25|5653.25|10
1606152040000|2020-11-23 17:20:40|5692.98|5654.98|5690.08|5652.08|5692.98|5654.98|5690.08|5652.08|10
1606152050000|2020-11-23 17:20:50|5689.68|5651.68|5689.77|5651.77|5690.67|5652.67|5689.68|5651.68|10
1606152060000|2020-11-23 17:21:00|5689.72|5651.72|5687.97|5649.97|5690.24|5652.24|5687.97|5649.97|10
1606152070000|2020-11-23 17:21:10|5688.01|5650.01|5683.89|5645.89|5688.01|5650.01|5683.89|5645.89|10
1606152080000|2020-11-23 17:21:20|5683.54|5645.54|5682.95|5644.95|5683.54|5645.54|5682.59|5644.59|10
1606152090000|2020-11-23 17:21:30|5682.97|5644.97|5681.82|5643.82|5682.97|5644.97|5681.78|5643.78|10
1606152100000|2020-11-23 17:21:40|5681.73|5643.73|5679.19|5641.19|5681.73|5643.73|5679.19|5641.19|10
1606152110000|2020-11-23 17:21:50|5678.79|5640.79|5677.89|5639.89|5678.83|5640.83|5677.89|5639.89|10
1606152120000|2020-11-23 17:22:00|5677.48|5639.48|5671.25|5633.25|5677.48|5639.48|5671.25|5633.25|10
1606152130000|2020-11-23 17:22:10|5670.95|5632.95|5669.91|5631.91|5670.95|5632.95|5669.47|5631.47|10
1606152140000|2020-11-23 17:22:20|5669.82|5631.82|5669.09|5631.09|5670.28|5632.28|5669.09|5631.09|10
1606152150000|2020-11-23 17:22:30|5669.86|5631.86|5668.72|5630.72|5669.99|5631.99|5668.72|5630.72|10
1606152160000|2020-11-23 17:22:40|5668.37|5630.37|5669.54|5631.54|5669.54|5631.54|5668.37|5630.37|10
1606152170000|2020-11-23 17:22:50|5670.47|5632.47|5670.64|5632.64|5671.18|5633.18|5670.28|5632.28|9
1606152180000|2020-11-23 17:23:00|5670.71|5632.71|5672.93|5634.93|5672.93|5634.93|5670.71|5632.71|10
1606152190000|2020-11-23 17:23:10|5672.92|5634.92|5675.75|5637.75|5675.75|5637.75|5672.92|5634.92|10
1606152200000|2020-11-23 17:23:20|5675.92|5637.92|5679.05|5641.05|5679.05|5641.05|5675.92|5637.92|10
1606152210000|2020-11-23 17:23:30|5679.17|5641.17|5679.75|5641.75|5680.8|5642.8|5679.17|5641.17|10
1606152220000|2020-11-23 17:23:40|5680.15|5642.15|5682.09|5644.09|5682.09|5644.09|5680.15|5642.15|10
1606152230000|2020-11-23 17:23:50|5682.31|5644.31|5683.69|5645.69|5683.7|5645.7|5682.24|5644.24|9
1606152240000|2020-11-23 17:24:00|5683.82|5645.82|5683.25|5645.25|5683.87|5645.87|5682.81|5644.81|9
1606152250000|2020-11-23 17:24:10|5683.22|5645.22|5680.66|5642.66|5683.22|5645.22|5680.66|5642.66|10
1606152260000|2020-11-23 17:24:20|5679.44|5641.44|5678.84|5640.84|5679.44|5641.44|5678.84|5640.84|10
1606152270000|2020-11-23 17:24:30|5678.54|5640.54|5679.53|5641.53|5679.53|5641.53|5677.91|5639.91|10
1606152280000|2020-11-23 17:24:40|5679.48|5641.48|5679.12|5641.12|5680.07|5642.07|5679.12|5641.12|9
1606152290000|2020-11-23 17:24:50|5678.88|5640.88|5680.02|5642.02|5680.02|5642.02|5678.68|5640.68|10
1606152300000|2020-11-23 17:25:00|5679.97|5641.97|5678.03|5640.03|5679.97|5641.97|5678.03|5640.03|10
1606152310000|2020-11-23 17:25:10|5676.8|5638.8|5675.81|5637.81|5676.8|5638.8|5675.81|5637.81|10
1606152320000|2020-11-23 17:25:20|5675.36|5637.36|5672.65|5634.65|5675.36|5637.36|5672.65|5634.65|10
1606152330000|2020-11-23 17:25:30|5672.46|5634.46|5672.88|5634.88|5673.1|5635.1|5671.52|5633.52|10
1606152340000|2020-11-23 17:25:40|5672.93|5634.93|5672.96|5634.96|5673.21|5635.21|5672.93|5634.93|10
1606152350000|2020-11-23 17:25:50|5673.24|5635.24|5677.24|5639.24|5677.24|5639.24|5673.24|5635.24|10
1606152360000|2020-11-23 17:26:00|5677.64|5639.64|5678.15|5640.15|5678.29|5640.29|5677.35|5639.35|10
1606152370000|2020-11-23 17:26:10|5678.52|5640.52|5679.94|5641.94|5679.94|5641.94|5678.52|5640.52|10
1606152380000|2020-11-23 17:26:20|5679.29|5641.29|5676.83|5638.83|5679.29|5641.29|5676.83|5638.83|10
1606152390000|2020-11-23 17:26:30|5676.59|5638.59|5676.67|5638.67|5676.67|5638.67|5676.06|5638.06|10
1606152400000|2020-11-23 17:26:40|5676.58|5638.58|5676.85|5638.85|5676.85|5638.85|5676.51|5638.51|10
1606152410000|2020-11-23 17:26:50|5676.93|5638.93|5677.23|5639.23|5677.55|5639.55|5676.88|5638.88|9
1606152420000|2020-11-23 17:27:00|5677.24|5639.24|5675.04|5637.04|5677.24|5639.24|5674.97|5636.97|9
1606152430000|2020-11-23 17:27:10|5674.91|5636.91|5674.81|5636.81|5675.11|5637.11|5674.69|5636.69|8
1606152440000|2020-11-23 17:27:20|5674.64|5636.64|5672.8|5634.8|5674.64|5636.64|5672.8|5634.8|10
1606152450000|2020-11-23 17:27:30|5672.95|5634.95|5670.82|5632.82|5672.95|5634.95|5670.82|5632.82|10
1606152460000|2020-11-23 17:27:40|5670.36|5632.36|5670.71|5632.71|5670.8|5632.8|5670.13|5632.13|10
1606152470000|2020-11-23 17:27:50|5671.12|5633.12|5673.69|5635.69|5673.76|5635.76|5671.12|5633.12|10
1606152480000|2020-11-23 17:28:00|5673.58|5635.58|5671.08|5633.08|5673.58|5635.58|5671.08|5633.08|10
1606152490000|2020-11-23 17:28:10|5669.89|5631.89|5667.17|5629.17|5669.89|5631.89|5667.17|5629.17|10
1606152500000|2020-11-23 17:28:20|5667.36|5629.36|5671.44|5633.44|5671.44|5633.44|5667.36|5629.36|10
1606152510000|2020-11-23 17:28:30|5671.19|5633.19|5671.39|5633.39|5671.62|5633.62|5671.19|5633.19|9
1606152520000|2020-11-23 17:28:40|5671.26|5633.26|5671.3|5633.3|5671.54|5633.54|5671.07|5633.07|10
1606152530000|2020-11-23 17:28:50|5671.42|5633.42|5673.53|5635.53|5673.65|5635.65|5671.42|5633.42|10
1606152540000|2020-11-23 17:29:00|5673.5|5635.5|5677.06|5639.06|5677.06|5639.06|5673.5|5635.5|10
1606152550000|2020-11-23 17:29:10|5677.66|5639.66|5685.38|5647.38|5685.38|5647.38|5677.66|5639.66|10
1606152560000|2020-11-23 17:29:20|5685.65|5647.65|5687.94|5649.94|5687.94|5649.94|5685.65|5647.65|10
1606152570000|2020-11-23 17:29:30|5688.17|5650.17|5688.8|5650.8|5688.8|5650.8|5687.96|5649.96|10
1606152580000|2020-11-23 17:29:40|5688.83|5650.83|5691.57|5653.57|5691.57|5653.57|5688.83|5650.83|10
1606152590000|2020-11-23 17:29:50|5691.62|5653.62|5693.18|5655.18|5693.18|5655.18|5691.53|5653.53|10
1606152600000|2020-11-23 17:30:00|5693.35|5655.35|5696.56|5658.56|5696.56|5658.56|5693.35|5655.35|9
1606152610000|2020-11-23 17:30:10|5696.57|5658.57|5694.33|5656.33|5697.11|5659.11|5694.33|5656.33|9
1606152620000|2020-11-23 17:30:20|5694.34|5656.34|5693.38|5655.38|5694.86|5656.86|5692.31|5654.31|10
1606152630000|2020-11-23 17:30:30|5693.65|5655.65|5694.14|5656.14|5694.53|5656.53|5693.52|5655.52|9
1606152640000|2020-11-23 17:30:40|5693.95|5655.95|5695.27|5657.27|5695.79|5657.79|5693.95|5655.95|10
1606152650000|2020-11-23 17:30:50|5695.05|5657.05|5695.69|5657.69|5695.82|5657.82|5695.05|5657.05|10
1606152660000|2020-11-23 17:31:00|5695.56|5657.56|5696.6|5658.6|5696.6|5658.6|5695.56|5657.56|10
1606152670000|2020-11-23 17:31:10|5696.55|5658.55|5699.14|5661.14|5699.14|5661.14|5696.55|5658.55|10
1606152680000|2020-11-23 17:31:20|5699.43|5661.43|5700.29|5662.29|5700.29|5662.29|5699.26|5661.26|10
1606152690000|2020-11-23 17:31:30|5700.92|5662.92|5702.6|5664.6|5702.6|5664.6|5700.83|5662.83|10
1606152700000|2020-11-23 17:31:40|5702.62|5664.62|5704.56|5666.56|5704.78|5666.78|5702.62|5664.62|10
1606152710000|2020-11-23 17:31:50|5704.55|5666.55|5705.81|5667.81|5705.81|5667.81|5704.47|5666.47|10
1606152720000|2020-11-23 17:32:00|5706.39|5668.39|5709.84|5671.84|5709.84|5671.84|5706.39|5668.39|10
1606152730000|2020-11-23 17:32:10|5710.06|5672.06|5711.69|5673.69|5711.69|5673.69|5710.06|5672.06|10
1606152740000|2020-11-23 17:32:20|5711.56|5673.56|5709.08|5671.08|5711.56|5673.56|5709.08|5671.08|10
1606152750000|2020-11-23 17:32:30|5709|5671|5708.53|5670.53|5709.16|5671.16|5708.15|5670.15|10
1606152760000|2020-11-23 17:32:40|5708.28|5670.28|5708.23|5670.23|5708.55|5670.55|5708.2|5670.2|10
1606152770000|2020-11-23 17:32:50|5708.31|5670.31|5709.58|5671.58|5709.58|5671.58|5708.08|5670.08|10
1606152780000|2020-11-23 17:33:00|5709.87|5671.87|5711.99|5673.99|5712.1|5674.1|5709.87|5671.87|10
1606152790000|2020-11-23 17:33:10|5712.17|5674.17|5711.56|5673.56|5712.24|5674.24|5711.15|5673.15|10
1606152800000|2020-11-23 17:33:20|5711.23|5673.23|5712.7|5674.7|5712.7|5674.7|5711.23|5673.23|10
1606152810000|2020-11-23 17:33:30|5713.08|5675.08|5712.03|5674.03|5713.37|5675.37|5712.03|5674.03|10
1606152820000|2020-11-23 17:33:40|5711.81|5673.81|5711.7|5673.7|5712.39|5674.39|5711.7|5673.7|10
1606152830000|2020-11-23 17:33:50|5711.77|5673.77|5713.25|5675.25|5713.25|5675.25|5711.59|5673.59|10
1606152840000|2020-11-23 17:34:00|5713.81|5675.81|5716.02|5678.02|5716.02|5678.02|5713.81|5675.81|10
1606152850000|2020-11-23 17:34:10|5717.01|5679.01|5719.26|5681.26|5719.56|5681.56|5717.01|5679.01|10
1606152860000|2020-11-23 17:34:20|5719.53|5681.53|5716.52|5678.52|5719.53|5681.53|5716.52|5678.52|10
1606152870000|2020-11-23 17:34:30|5716.37|5678.37|5717.11|5679.11|5717.11|5679.11|5716.2|5678.2|10
1606152880000|2020-11-23 17:34:40|5717.02|5679.02|5717|5679|5717.38|5679.38|5716.61|5678.61|10
1606152890000|2020-11-23 17:34:50|5717.1|5679.1|5715.17|5677.17|5717.51|5679.51|5714.86|5676.86|10
1606152900000|2020-11-23 17:35:00|5715.22|5677.22|5716.52|5678.52|5716.52|5678.52|5715.22|5677.22|10
1606152910000|2020-11-23 17:35:10|5716.78|5678.78|5717.54|5679.54|5717.62|5679.62|5716.3|5678.3|10
1606152920000|2020-11-23 17:35:20|5717.25|5679.25|5715.34|5677.34|5717.4|5679.4|5715.34|5677.34|10
1606152930000|2020-11-23 17:35:30|5715.09|5677.09|5713.55|5675.55|5715.09|5677.09|5713.47|5675.47|10
1606152940000|2020-11-23 17:35:40|5713.65|5675.65|5711.92|5673.92|5713.69|5675.69|5711.92|5673.92|9
1606152950000|2020-11-23 17:35:50|5711.2|5673.2|5705.45|5667.45|5711.2|5673.2|5705.45|5667.45|10
1606152960000|2020-11-23 17:36:00|5705.29|5667.29|5704.84|5666.84|5705.34|5667.34|5704.41|5666.41|10
1606152970000|2020-11-23 17:36:10|5704.82|5666.82|5704.59|5666.59|5705.03|5667.03|5703.55|5665.55|10
1606152980000|2020-11-23 17:36:20|5704.42|5666.42|5704.31|5666.31|5704.51|5666.51|5703.98|5665.98|10
1606152990000|2020-11-23 17:36:30|5704.19|5666.19|5705.03|5667.03|5705.29|5667.29|5704.19|5666.19|10
1606153000000|2020-11-23 17:36:40|5705.38|5667.38|5707.59|5669.59|5707.71|5669.71|5705.38|5667.38|10
1606153010000|2020-11-23 17:36:50|5707.99|5669.99|5707.11|5669.11|5708.27|5670.27|5707.11|5669.11|10
1606153020000|2020-11-23 17:37:00|5706.82|5668.82|5703.97|5665.97|5706.82|5668.82|5703.97|5665.97|9
1606153030000|2020-11-23 17:37:10|5704.21|5666.21|5702.43|5664.43|5704.21|5666.21|5702.43|5664.43|10
1606153040000|2020-11-23 17:37:20|5701.44|5663.44|5695.54|5657.54|5701.44|5663.44|5695.54|5657.54|10
1606153050000|2020-11-23 17:37:30|5694.56|5656.56|5690.76|5652.76|5694.56|5656.56|5690.76|5652.76|10
1606153060000|2020-11-23 17:37:40|5690.44|5652.44|5691.51|5653.51|5691.51|5653.51|5690.44|5652.44|10
1606153070000|2020-11-23 17:37:50|5693.37|5655.37|5696.96|5658.96|5696.96|5658.96|5693.37|5655.37|10
1606153080000|2020-11-23 17:38:00|5697.2|5659.2|5695.54|5657.54|5697.45|5659.45|5695.54|5657.54|10
1606153090000|2020-11-23 17:38:10|5695.58|5657.58|5694.07|5656.07|5695.61|5657.61|5694.07|5656.07|10
1606153100000|2020-11-23 17:38:20|5694.09|5656.09|5689.84|5651.84|5694.64|5656.64|5689.84|5651.84|10
1606153110000|2020-11-23 17:38:30|5689.66|5651.66|5689.11|5651.11|5690.27|5652.27|5689.11|5651.11|10
1606153120000|2020-11-23 17:38:40|5688.64|5650.64|5686.19|5648.19|5688.83|5650.83|5686.18|5648.18|10
1606153130000|2020-11-23 17:38:50|5686.21|5648.21|5684.62|5646.62|5686.21|5648.21|5684.62|5646.62|9
1606153140000|2020-11-23 17:39:00|5684.52|5646.52|5683.33|5645.33|5684.73|5646.73|5683.33|5645.33|10
1606153150000|2020-11-23 17:39:10|5683.19|5645.19|5678.48|5640.48|5683.19|5645.19|5678.48|5640.48|10
1606153160000|2020-11-23 17:39:20|5678.26|5640.26|5677.26|5639.26|5678.32|5640.32|5677.06|5639.06|9
1606153170000|2020-11-23 17:39:30|5677.49|5639.49|5678.59|5640.59|5678.59|5640.59|5676.84|5638.84|10
1606153180000|2020-11-23 17:39:40|5678.82|5640.82|5678.21|5640.21|5678.82|5640.82|5677.93|5639.93|10
1606153190000|2020-11-23 17:39:50|5678.63|5640.63|5678.04|5640.04|5678.79|5640.79|5677.94|5639.94|10
1606153200000|2020-11-23 17:40:00|5678.51|5640.51|5679.54|5641.54|5679.54|5641.54|5678.51|5640.51|9
1606153210000|2020-11-23 17:40:10|5679.62|5641.62|5681.55|5643.55|5681.55|5643.55|5678.64|5640.64|10
1606153220000|2020-11-23 17:40:20|5681.62|5643.62|5680.76|5642.76|5682.3|5644.3|5680.76|5642.76|10
1606153230000|2020-11-23 17:40:30|5681.13|5643.13|5681.1|5643.1|5681.23|5643.23|5680.97|5642.97|10
1606153240000|2020-11-23 17:40:40|5681.22|5643.22|5680.57|5642.57|5681.27|5643.27|5680.57|5642.57|10
1606153250000|2020-11-23 17:40:50|5680.34|5642.34|5676.88|5638.88|5680.34|5642.34|5676.88|5638.88|10
1606153260000|2020-11-23 17:41:00|5676.9|5638.9|5676.19|5638.19|5677.26|5639.26|5676.19|5638.19|10
1606153270000|2020-11-23 17:41:10|5675.82|5637.82|5673.35|5635.35|5675.82|5637.82|5673.35|5635.35|10
1606153280000|2020-11-23 17:41:20|5673.27|5635.27|5672.7|5634.7|5673.27|5635.27|5672.26|5634.26|10
1606153290000|2020-11-23 17:41:30|5672.39|5634.39|5672.14|5634.14|5672.52|5634.52|5671.89|5633.89|9
1606153300000|2020-11-23 17:41:40|5672.51|5634.51|5673.29|5635.29|5673.29|5635.29|5672.29|5634.29|9
1606153310000|2020-11-23 17:41:50|5673.51|5635.51|5672.8|5634.8|5673.62|5635.62|5672.46|5634.46|10
1606153320000|2020-11-23 17:42:00|5672.97|5634.97|5673.59|5635.59|5673.59|5635.59|5672.46|5634.46|10
1606153330000|2020-11-23 17:42:10|5673.2|5635.2|5676.23|5638.23|5676.23|5638.23|5673.07|5635.07|10
1606153340000|2020-11-23 17:42:20|5676.39|5638.39|5678.29|5640.29|5678.29|5640.29|5676.39|5638.39|10
1606153350000|2020-11-23 17:42:30|5678.82|5640.82|5680.06|5642.06|5680.06|5642.06|5678.82|5640.82|9
1606153360000|2020-11-23 17:42:40|5680.28|5642.28|5685.29|5647.29|5685.29|5647.29|5680.28|5642.28|10
1606153370000|2020-11-23 17:42:50|5685.37|5647.37|5688.3|5650.3|5688.3|5650.3|5685.37|5647.37|10
1606153380000|2020-11-23 17:43:00|5688.55|5650.55|5688.62|5650.62|5688.9|5650.9|5688.34|5650.34|9
1606153390000|2020-11-23 17:43:10|5688.37|5650.37|5689.02|5651.02|5689.16|5651.16|5688.32|5650.32|9
1606153400000|2020-11-23 17:43:20|5688.95|5650.95|5688.67|5650.67|5689.14|5651.14|5688.43|5650.43|9
1606153410000|2020-11-23 17:43:30|5688.7|5650.7|5687.44|5649.44|5688.79|5650.79|5687.44|5649.44|10
1606153420000|2020-11-23 17:43:40|5687.59|5649.59|5685.1|5647.1|5687.65|5649.65|5685.1|5647.1|10
1606153430000|2020-11-23 17:43:50|5684.6|5646.6|5681.39|5643.39|5684.6|5646.6|5681.36|5643.36|10
1606153440000|2020-11-23 17:44:00|5680.95|5642.95|5681.78|5643.78|5681.78|5643.78|5680.13|5642.13|10
1606153450000|2020-11-23 17:44:10|5683.07|5645.07|5685.7|5647.7|5685.7|5647.7|5683.07|5645.07|9
1606153460000|2020-11-23 17:44:20|5685.83|5647.83|5688.52|5650.52|5688.52|5650.52|5685.83|5647.83|10
1606153470000|2020-11-23 17:44:30|5688.5|5650.5|5688.21|5650.21|5689.06|5651.06|5688.21|5650.21|10
1606153480000|2020-11-23 17:44:40|5687.69|5649.69|5682.21|5644.21|5687.69|5649.69|5682.21|5644.21|10
1606153490000|2020-11-23 17:44:50|5682.26|5644.26|5679.26|5641.26|5682.26|5644.26|5679.26|5641.26|9
1606153500000|2020-11-23 17:45:00|5679.41|5641.41|5676.46|5638.46|5679.41|5641.41|5676.46|5638.46|10
1606153510000|2020-11-23 17:45:10|5676.42|5638.42|5673.06|5635.06|5676.42|5638.42|5673.06|5635.06|8
1606153520000|2020-11-23 17:45:20|5672.77|5634.77|5671.68|5633.68|5672.95|5634.95|5671.68|5633.68|10
1606153530000|2020-11-23 17:45:30|5672.01|5634.01|5673.79|5635.79|5673.79|5635.79|5672.01|5634.01|10
1606153540000|2020-11-23 17:45:40|5673.39|5635.39|5674.93|5636.93|5674.93|5636.93|5673.39|5635.39|10
1606153550000|2020-11-23 17:45:50|5675.05|5637.05|5679.9|5641.9|5679.96|5641.96|5675.05|5637.05|10
1606153560000|2020-11-23 17:46:00|5680.25|5642.25|5683.07|5645.07|5683.08|5645.08|5680.25|5642.25|10
1606153570000|2020-11-23 17:46:10|5683.44|5645.44|5683.2|5645.2|5683.44|5645.44|5682.2|5644.2|10
1606153580000|2020-11-23 17:46:20|5683.22|5645.22|5684.84|5646.84|5685.08|5647.08|5683.22|5645.22|10
1606153590000|2020-11-23 17:46:30|5685.22|5647.22|5687.65|5649.65|5687.65|5649.65|5685.21|5647.21|10
1606153600000|2020-11-23 17:46:40|5687.98|5649.98|5687.97|5649.97|5688.07|5650.07|5687.28|5649.28|10
1606153610000|2020-11-23 17:46:50|5688.14|5650.14|5689.92|5651.92|5689.92|5651.92|5688.14|5650.14|10
1606153620000|2020-11-23 17:47:00|5689.79|5651.79|5688.05|5650.05|5690.01|5652.01|5688.05|5650.05|10
1606153630000|2020-11-23 17:47:10|5687.82|5649.82|5682.69|5644.69|5687.82|5649.82|5682.69|5644.69|10
1606153640000|2020-11-23 17:47:20|5681.99|5643.99|5680.54|5642.54|5681.99|5643.99|5680.3|5642.3|10
1606153650000|2020-11-23 17:47:30|5680.89|5642.89|5678.29|5640.29|5680.89|5642.89|5678.29|5640.29|9
1606153660000|2020-11-23 17:47:40|5678.06|5640.06|5677.02|5639.02|5678.38|5640.38|5677.02|5639.02|10
1606153670000|2020-11-23 17:47:50|5677.22|5639.22|5675.66|5637.66|5677.53|5639.53|5675.66|5637.66|10
1606153680000|2020-11-23 17:48:00|5675.97|5637.97|5674.82|5636.82|5675.97|5637.97|5674.82|5636.82|10
1606153690000|2020-11-23 17:48:10|5674.99|5636.99|5675.05|5637.05|5675.05|5637.05|5674.49|5636.49|10
1606153700000|2020-11-23 17:48:20|5674.98|5636.98|5674.06|5636.06|5675.12|5637.12|5674.06|5636.06|10
1606153710000|2020-11-23 17:48:30|5674.19|5636.19|5673.63|5635.63|5674.19|5636.19|5673.59|5635.59|10
1606153720000|2020-11-23 17:48:40|5673.64|5635.64|5671.43|5633.43|5673.64|5635.64|5671.25|5633.25|9
1606153730000|2020-11-23 17:48:50|5671.2|5633.2|5668.88|5630.88|5671.2|5633.2|5668.85|5630.85|8
1606153740000|2020-11-23 17:49:00|5669.32|5631.32|5668.75|5630.75|5669.46|5631.46|5668.74|5630.74|10
1606153750000|2020-11-23 17:49:10|5668.57|5630.57|5671.88|5633.88|5671.88|5633.88|5668.57|5630.57|10
1606153760000|2020-11-23 17:49:20|5672.03|5634.03|5673|5635|5673.27|5635.27|5672.03|5634.03|10
1606153770000|2020-11-23 17:49:30|5673.03|5635.03|5672.28|5634.28|5673.03|5635.03|5671.8|5633.8|10
1606153780000|2020-11-23 17:49:40|5672.53|5634.53|5673.01|5635.01|5673.01|5635.01|5672.33|5634.33|10
1606153790000|2020-11-23 17:49:50|5672.85|5634.85|5674.31|5636.31|5674.31|5636.31|5672.85|5634.85|10
1606153800000|2020-11-23 17:50:00|5674.48|5636.48|5672.46|5634.46|5674.91|5636.91|5672.46|5634.46|10
1606153810000|2020-11-23 17:50:10|5671.93|5633.93|5670.26|5632.26|5671.96|5633.96|5670.26|5632.26|10
1606153820000|2020-11-23 17:50:20|5669.44|5631.44|5668.61|5630.61|5669.44|5631.44|5668.53|5630.53|10
1606153830000|2020-11-23 17:50:30|5668.52|5630.52|5668.56|5630.56|5668.56|5630.56|5668.08|5630.08|10
1606153840000|2020-11-23 17:50:40|5668.47|5630.47|5667.28|5629.28|5668.47|5630.47|5667.25|5629.25|10
1606153850000|2020-11-23 17:50:50|5667.54|5629.54|5669.75|5631.75|5669.75|5631.75|5667.45|5629.45|10
1606153860000|2020-11-23 17:51:00|5669.98|5631.98|5671.19|5633.19|5671.19|5633.19|5669.98|5631.98|10
1606153870000|2020-11-23 17:51:10|5671.3|5633.3|5672.86|5634.86|5672.86|5634.86|5671.04|5633.04|10
1606153880000|2020-11-23 17:51:20|5672.98|5634.98|5675.42|5637.42|5675.42|5637.42|5672.98|5634.98|10
1606153890000|2020-11-23 17:51:30|5675.18|5637.18|5676.99|5638.99|5676.99|5638.99|5674.86|5636.86|10
1606153900000|2020-11-23 17:51:40|5677.13|5639.13|5681.64|5643.64|5681.64|5643.64|5677.13|5639.13|10
1606153910000|2020-11-23 17:51:50|5682.23|5644.23|5685.75|5647.75|5685.75|5647.75|5682.23|5644.23|10
1606153920000|2020-11-23 17:52:00|5685.94|5647.94|5685.14|5647.14|5685.94|5647.94|5685.14|5647.14|9
1606153930000|2020-11-23 17:52:10|5684.6|5646.6|5682.8|5644.8|5684.91|5646.91|5682.8|5644.8|10
1606153940000|2020-11-23 17:52:20|5682.03|5644.03|5682.69|5644.69|5683.44|5645.44|5682.01|5644.01|10
1606153950000|2020-11-23 17:52:30|5683.26|5645.26|5686.56|5648.56|5686.56|5648.56|5683.26|5645.26|10
1606153960000|2020-11-23 17:52:40|5687.03|5649.03|5688.43|5650.43|5688.43|5650.43|5687|5649|10
1606153970000|2020-11-23 17:52:50|5688.63|5650.63|5689.88|5651.88|5689.88|5651.88|5688.63|5650.63|10
1606153980000|2020-11-23 17:53:00|5689.54|5651.54|5689.22|5651.22|5689.54|5651.54|5689.01|5651.01|9
1606153990000|2020-11-23 17:53:10|5688.93|5650.93|5685.53|5647.53|5688.93|5650.93|5685.43|5647.43|10
1606154000000|2020-11-23 17:53:20|5685.49|5647.49|5686.71|5648.71|5686.75|5648.75|5684.86|5646.86|10
1606154010000|2020-11-23 17:53:30|5686.7|5648.7|5686.09|5648.09|5686.94|5648.94|5686.09|5648.09|10
1606154020000|2020-11-23 17:53:40|5686|5648|5683.64|5645.64|5686|5648|5683.64|5645.64|10
1606154030000|2020-11-23 17:53:50|5683.43|5645.43|5678.73|5640.73|5683.43|5645.43|5678.73|5640.73|10
1606154040000|2020-11-23 17:54:00|5678.48|5640.48|5676.75|5638.75|5678.48|5640.48|5676.75|5638.75|10
1606154050000|2020-11-23 17:54:10|5676.68|5638.68|5677.46|5639.46|5677.46|5639.46|5676.46|5638.46|9
1606154060000|2020-11-23 17:54:20|5677.38|5639.38|5677.28|5639.28|5677.61|5639.61|5677.05|5639.05|10
1606154070000|2020-11-23 17:54:30|5677.23|5639.23|5674.2|5636.2|5677.38|5639.38|5674.2|5636.2|10
1606154080000|2020-11-23 17:54:40|5674.13|5636.13|5673.08|5635.08|5674.13|5636.13|5672.44|5634.44|10
1606154090000|2020-11-23 17:54:50|5672.91|5634.91|5673.72|5635.72|5673.83|5635.83|5672.91|5634.91|10
1606154100000|2020-11-23 17:55:00|5673.66|5635.66|5672.56|5634.56|5673.66|5635.66|5672.56|5634.56|10
1606154110000|2020-11-23 17:55:10|5672.31|5634.31|5668.93|5630.93|5672.31|5634.31|5668.93|5630.93|10
1606154120000|2020-11-23 17:55:20|5669.08|5631.08|5667.52|5629.52|5669.08|5631.08|5667.52|5629.52|10
1606154130000|2020-11-23 17:55:30|5667.68|5629.68|5667.36|5629.36|5667.84|5629.84|5666.99|5628.99|10
1606154140000|2020-11-23 17:55:40|5666.82|5628.82|5667.64|5629.64|5667.64|5629.64|5666.82|5628.82|10
1606154150000|2020-11-23 17:55:50|5667.75|5629.75|5671.19|5633.19|5671.19|5633.19|5667.75|5629.75|10
1606154160000|2020-11-23 17:56:00|5671.48|5633.48|5673.18|5635.18|5673.2|5635.2|5671.48|5633.48|10
1606154170000|2020-11-23 17:56:10|5673.51|5635.51|5673.02|5635.02|5673.51|5635.51|5672.99|5634.99|10
1606154180000|2020-11-23 17:56:20|5673.31|5635.31|5673.52|5635.52|5673.52|5635.52|5672.88|5634.88|10
1606154190000|2020-11-23 17:56:30|5673.26|5635.26|5676.31|5638.31|5676.31|5638.31|5673.26|5635.26|10
1606154200000|2020-11-23 17:56:40|5675.78|5637.78|5674.23|5636.23|5675.78|5637.78|5673.17|5635.17|10
1606154210000|2020-11-23 17:56:50|5674.32|5636.32|5674.39|5636.39|5674.56|5636.56|5674.11|5636.11|10
1606154220000|2020-11-23 17:57:00|5674.45|5636.45|5675.67|5637.67|5675.67|5637.67|5674.16|5636.16|10
1606154230000|2020-11-23 17:57:10|5675.97|5637.97|5676.71|5638.71|5676.71|5638.71|5675.83|5637.83|10
1606154240000|2020-11-23 17:57:20|5676.79|5638.79|5678.08|5640.08|5678.08|5640.08|5676.77|5638.77|10
1606154250000|2020-11-23 17:57:30|5678.09|5640.09|5676.59|5638.59|5678.16|5640.16|5676.55|5638.55|10
1606154260000|2020-11-23 17:57:40|5676.46|5638.46|5675.63|5637.63|5676.58|5638.58|5675.41|5637.41|9
1606154270000|2020-11-23 17:57:50|5675.66|5637.66|5674.47|5636.47|5676.08|5638.08|5674.45|5636.45|9
1606154280000|2020-11-23 17:58:00|5674.38|5636.38|5671.71|5633.71|5674.38|5636.38|5671.71|5633.71|10
1606154290000|2020-11-23 17:58:10|5671.18|5633.18|5671.02|5633.02|5671.54|5633.54|5670.75|5632.75|10
1606154300000|2020-11-23 17:58:20|5670.61|5632.61|5668.28|5630.28|5670.61|5632.61|5668.28|5630.28|10
1606154310000|2020-11-23 17:58:30|5668.19|5630.19|5667.84|5629.84|5668.26|5630.26|5667.34|5629.34|10
1606154320000|2020-11-23 17:58:40|5668.06|5630.06|5668.59|5630.59|5668.59|5630.59|5667.78|5629.78|10
1606154330000|2020-11-23 17:58:50|5668.71|5630.71|5668.23|5630.23|5669.26|5631.26|5668.06|5630.06|10
1606154340000|2020-11-23 17:59:00|5668.47|5630.47|5669.31|5631.31|5669.38|5631.38|5668.27|5630.27|10
1606154350000|2020-11-23 17:59:10|5669.54|5631.54|5670.93|5632.93|5670.93|5632.93|5669.46|5631.46|9
1606154360000|2020-11-23 17:59:20|5670.94|5632.94|5672.4|5634.4|5672.4|5634.4|5670.94|5632.94|10
1606154370000|2020-11-23 17:59:30|5672.53|5634.53|5675.62|5637.62|5675.7|5637.7|5672.53|5634.53|10
1606154380000|2020-11-23 17:59:40|5675.47|5637.47|5675.37|5637.37|5676.02|5638.02|5674.99|5636.99|10
1606154390000|2020-11-23 17:59:50|5675.53|5637.53|5674.49|5636.49|5675.66|5637.66|5674.28|5636.28|9
1606154400000|2020-11-23 18:00:00|5674.97|5636.97|5678.2|5640.2|5678.2|5640.2|5674.97|5636.97|10
1606154410000|2020-11-23 18:00:10|5678.4|5640.4|5680.84|5642.84|5680.84|5642.84|5678.4|5640.4|10
1606154420000|2020-11-23 18:00:20|5681.08|5643.08|5682.19|5644.19|5682.32|5644.32|5681.05|5643.05|10
1606154430000|2020-11-23 18:00:30|5682.58|5644.58|5682.34|5644.34|5683.14|5645.14|5682.34|5644.34|10
1606154440000|2020-11-23 18:00:40|5682.38|5644.38|5680.49|5642.49|5682.38|5644.38|5680.49|5642.49|10
1606154450000|2020-11-23 18:00:50|5680.66|5642.66|5680.72|5642.72|5681.27|5643.27|5680.66|5642.66|8
1606154460000|2020-11-23 18:01:00|5680.61|5642.61|5675.74|5637.74|5680.68|5642.68|5675.74|5637.74|10
1606154470000|2020-11-23 18:01:10|5675.84|5637.84|5667.99|5629.99|5675.84|5637.84|5667.99|5629.99|10
1606154480000|2020-11-23 18:01:20|5667.41|5629.41|5665.64|5627.64|5667.54|5629.54|5665.64|5627.64|10
1606154490000|2020-11-23 18:01:30|5665.42|5627.42|5661.66|5623.66|5665.42|5627.42|5661.54|5623.54|10
1606154500000|2020-11-23 18:01:40|5660.8|5622.8|5656.97|5618.97|5660.8|5622.8|5656.64|5618.64|9
1606154510000|2020-11-23 18:01:50|5656.43|5618.43|5652.6|5614.6|5656.55|5618.55|5652.6|5614.6|10
1606154520000|2020-11-23 18:02:00|5652.1|5614.1|5648.97|5610.97|5652.1|5614.1|5648.97|5610.97|10
1606154530000|2020-11-23 18:02:10|5648.25|5610.25|5646.62|5608.62|5648.25|5610.25|5645.93|5607.93|10
1606154540000|2020-11-23 18:02:20|5646.07|5608.07|5642.13|5604.13|5646.07|5608.07|5642.09|5604.09|10
1606154550000|2020-11-23 18:02:30|5641.89|5603.89|5647.02|5609.02|5647.02|5609.02|5641.89|5603.89|10
1606154560000|2020-11-23 18:02:40|5647.48|5609.48|5649.15|5611.15|5649.15|5611.15|5647.48|5609.48|10
1606154570000|2020-11-23 18:02:50|5650.09|5612.09|5653.84|5615.84|5653.84|5615.84|5650.09|5612.09|10
1606154580000|2020-11-23 18:03:00|5653.88|5615.88|5655.74|5617.74|5655.74|5617.74|5653.88|5615.88|10
1606154590000|2020-11-23 18:03:10|5655.57|5617.57|5654.6|5616.6|5655.91|5617.91|5654.57|5616.57|10
1606154600000|2020-11-23 18:03:20|5654.69|5616.69|5654.56|5616.56|5655.29|5617.29|5653.65|5615.65|10
1606154610000|2020-11-23 18:03:30|5654.04|5616.04|5653.74|5615.74|5654.04|5616.04|5653.48|5615.48|9
1606154620000|2020-11-23 18:03:40|5654.02|5616.02|5654.76|5616.76|5654.76|5616.76|5653.85|5615.85|10
1606154630000|2020-11-23 18:03:50|5654.95|5616.95|5657.9|5619.9|5657.9|5619.9|5654.87|5616.87|10
1606154640000|2020-11-23 18:04:00|5658.19|5620.19|5660.53|5622.53|5660.53|5622.53|5658.19|5620.19|9
1606154650000|2020-11-23 18:04:10|5660.92|5622.92|5662.41|5624.41|5663.45|5625.45|5660.92|5622.92|9
1606154660000|2020-11-23 18:04:20|5662.57|5624.57|5661.84|5623.84|5662.86|5624.86|5661.8|5623.8|10
1606154670000|2020-11-23 18:04:30|5660.33|5622.33|5656.73|5618.73|5660.33|5622.33|5656.73|5618.73|10
1606154680000|2020-11-23 18:04:40|5656.14|5618.14|5653.58|5615.58|5656.14|5618.14|5652.6|5614.6|10
1606154690000|2020-11-23 18:04:50|5653.56|5615.56|5650.07|5612.07|5653.56|5615.56|5650.07|5612.07|10
1606154700000|2020-11-23 18:05:00|5649.58|5611.58|5646.67|5608.67|5649.58|5611.58|5646.63|5608.63|10
1606154710000|2020-11-23 18:05:10|5646.94|5608.94|5646.58|5608.58|5647.93|5609.93|5646.57|5608.57|10
1606154720000|2020-11-23 18:05:20|5645.95|5607.95|5640.98|5602.98|5645.95|5607.95|5640.98|5602.98|9
1606154730000|2020-11-23 18:05:30|5640.63|5602.63|5641.6|5603.6|5642.08|5604.08|5640.63|5602.63|9
1606154740000|2020-11-23 18:05:40|5642.21|5604.21|5641.49|5603.49|5642.6|5604.6|5641.17|5603.17|10
1606154750000|2020-11-23 18:05:50|5641.62|5603.62|5640.82|5602.82|5641.62|5603.62|5640.75|5602.75|10
1606154760000|2020-11-23 18:06:00|5641.19|5603.19|5642.32|5604.32|5642.37|5604.37|5640.93|5602.93|10
1606154770000|2020-11-23 18:06:10|5642.92|5604.92|5647.11|5609.11|5647.11|5609.11|5642.92|5604.92|10
1606154780000|2020-11-23 18:06:20|5647.56|5609.56|5650.37|5612.37|5650.77|5612.77|5647.56|5609.56|9
1606154790000|2020-11-23 18:06:30|5650.59|5612.59|5651.23|5613.23|5651.43|5613.43|5650.53|5612.53|10
1606154800000|2020-11-23 18:06:40|5651.44|5613.44|5654.77|5616.77|5654.77|5616.77|5651.44|5613.44|10
1606154810000|2020-11-23 18:06:50|5654.49|5616.49|5656.24|5618.24|5656.24|5618.24|5654.49|5616.49|10
1606154820000|2020-11-23 18:07:00|5656.64|5618.64|5656.75|5618.75|5656.98|5618.98|5656.64|5618.64|10
1606154830000|2020-11-23 18:07:10|5657.03|5619.03|5657.05|5619.05|5657.17|5619.17|5656.57|5618.57|10
1606154840000|2020-11-23 18:07:20|5657.04|5619.04|5657.14|5619.14|5657.26|5619.26|5656.92|5618.92|9
1606154850000|2020-11-23 18:07:30|5657.11|5619.11|5658.47|5620.47|5658.47|5620.47|5657.11|5619.11|10
1606154860000|2020-11-23 18:07:40|5658.48|5620.48|5658.87|5620.87|5659.22|5621.22|5658.48|5620.48|10
1606154870000|2020-11-23 18:07:50|5658.56|5620.56|5658.99|5620.99|5658.99|5620.99|5658.26|5620.26|10
1606154880000|2020-11-23 18:08:00|5659.22|5621.22|5662.92|5624.92|5663.35|5625.35|5659.22|5621.22|10
1606154890000|2020-11-23 18:08:10|5663.11|5625.11|5665.42|5627.42|5665.42|5627.42|5663.07|5625.07|10
1606154900000|2020-11-23 18:08:20|5665.35|5627.35|5667.08|5629.08|5667.23|5629.23|5665.29|5627.29|10
1606154910000|2020-11-23 18:08:30|5667.81|5629.81|5670.52|5632.52|5670.52|5632.52|5667.72|5629.72|10
1606154920000|2020-11-23 18:08:40|5671.12|5633.12|5671.89|5633.89|5671.89|5633.89|5671.12|5633.12|10
1606154930000|2020-11-23 18:08:50|5671.69|5633.69|5672.4|5634.4|5672.82|5634.82|5671.69|5633.69|9
1606154940000|2020-11-23 18:09:00|5672.74|5634.74|5672.28|5634.28|5673.06|5635.06|5672.28|5634.28|10
1606154950000|2020-11-23 18:09:10|5672.22|5634.22|5671.09|5633.09|5672.22|5634.22|5671.09|5633.09|10
1606154960000|2020-11-23 18:09:20|5671.12|5633.12|5669.65|5631.65|5671.12|5633.12|5669.65|5631.65|10
1606154970000|2020-11-23 18:09:30|5669.28|5631.28|5667.81|5629.81|5669.28|5631.28|5667.71|5629.71|10
1606154980000|2020-11-23 18:09:40|5667.72|5629.72|5667.41|5629.41|5667.72|5629.72|5666.83|5628.83|10
1606154990000|2020-11-23 18:09:50|5667.26|5629.26|5667.32|5629.32|5667.32|5629.32|5666.8|5628.8|10
1606155000000|2020-11-23 18:10:00|5667.21|5629.21|5668.59|5630.59|5668.59|5630.59|5667.21|5629.21|10
1606155010000|2020-11-23 18:10:10|5668.44|5630.44|5669.23|5631.23|5669.23|5631.23|5668.44|5630.44|10
1606155020000|2020-11-23 18:10:20|5669.09|5631.09|5669.72|5631.72|5669.73|5631.73|5668.92|5630.92|9
1606155030000|2020-11-23 18:10:30|5669.26|5631.26|5669.68|5631.68|5669.98|5631.98|5669.26|5631.26|10
1606155040000|2020-11-23 18:10:40|5669.66|5631.66|5670|5632|5670|5632|5669.66|5631.66|9
1606155050000|2020-11-23 18:10:50|5669.92|5631.92|5670.04|5632.04|5670.34|5632.34|5669.66|5631.66|10
1606155060000|2020-11-23 18:11:00|5670.28|5632.28|5669.64|5631.64|5670.85|5632.85|5669.64|5631.64|10
1606155070000|2020-11-23 18:11:10|5669|5631|5666.02|5628.02|5669|5631|5665.97|5627.97|10
1606155080000|2020-11-23 18:11:20|5665.1|5627.1|5661.95|5623.95|5665.1|5627.1|5661.69|5623.69|10
1606155090000|2020-11-23 18:11:30|5661.25|5623.25|5660.16|5622.16|5661.62|5623.62|5660.16|5622.16|10
1606155100000|2020-11-23 18:11:40|5660.66|5622.66|5660.89|5622.89|5661|5623|5660.27|5622.27|9
1606155110000|2020-11-23 18:11:50|5660.81|5622.81|5660.15|5622.15|5661.2|5623.2|5660.15|5622.15|10
1606155120000|2020-11-23 18:12:00|5659.89|5621.89|5658.57|5620.57|5659.89|5621.89|5658.51|5620.51|10
1606155130000|2020-11-23 18:12:10|5658.51|5620.51|5658.42|5620.42|5658.51|5620.51|5658.09|5620.09|10
1606155140000|2020-11-23 18:12:20|5658.53|5620.53|5657.58|5619.58|5658.53|5620.53|5657.45|5619.45|10
1606155150000|2020-11-23 18:12:30|5657.41|5619.41|5657.09|5619.09|5657.41|5619.41|5656.69|5618.69|10
1606155160000|2020-11-23 18:12:40|5656.99|5618.99|5655.96|5617.96|5656.99|5618.99|5655.96|5617.96|10
1606155170000|2020-11-23 18:12:50|5655.94|5617.94|5653.35|5615.35|5655.94|5617.94|5653.35|5615.35|10
1606155180000|2020-11-23 18:13:00|5653.17|5615.17|5651.61|5613.61|5653.17|5615.17|5651.26|5613.26|10
1606155190000|2020-11-23 18:13:10|5651.12|5613.12|5651.82|5613.82|5652.01|5614.01|5650.76|5612.76|10
1606155200000|2020-11-23 18:13:20|5651.72|5613.72|5654.87|5616.87|5654.87|5616.87|5651.72|5613.72|10
1606155210000|2020-11-23 18:13:30|5655.11|5617.11|5659.11|5621.11|5659.11|5621.11|5655.11|5617.11|10
1606155220000|2020-11-23 18:13:40|5659.91|5621.91|5661.35|5623.35|5661.35|5623.35|5659.74|5621.74|10
1606155230000|2020-11-23 18:13:50|5662.82|5624.82|5668.7|5630.7|5668.7|5630.7|5662.82|5624.82|10
1606155240000|2020-11-23 18:14:00|5669.28|5631.28|5668.23|5630.23|5670.24|5632.24|5667.46|5629.46|10
1606155250000|2020-11-23 18:14:10|5667.75|5629.75|5668.46|5630.46|5668.67|5630.67|5667.33|5629.33|10
1606155260000|2020-11-23 18:14:20|5668.2|5630.2|5667.96|5629.96|5668.34|5630.34|5667.83|5629.83|10
1606155270000|2020-11-23 18:14:30|5667.45|5629.45|5662.54|5624.54|5667.45|5629.45|5662.54|5624.54|10
1606155280000|2020-11-23 18:14:40|5661.62|5623.62|5656.92|5618.92|5661.62|5623.62|5656.92|5618.92|9
1606155290000|2020-11-23 18:14:50|5656.82|5618.82|5655.38|5617.38|5656.82|5618.82|5655.18|5617.18|10
1606155300000|2020-11-23 18:15:00|5655.35|5617.35|5655.54|5617.54|5655.54|5617.54|5654.9|5616.9|10
1606155310000|2020-11-23 18:15:10|5655.73|5617.73|5653.95|5615.95|5655.73|5617.73|5653.95|5615.95|10
1606155320000|2020-11-23 18:15:20|5653.25|5615.25|5650.61|5612.61|5653.25|5615.25|5650.61|5612.61|10
1606155330000|2020-11-23 18:15:30|5650.4|5612.4|5648.17|5610.17|5650.4|5612.4|5648.17|5610.17|10
1606155340000|2020-11-23 18:15:40|5647.49|5609.49|5645.19|5607.19|5647.49|5609.49|5645.19|5607.19|10
1606155350000|2020-11-23 18:15:50|5645.06|5607.06|5643.91|5605.91|5645.06|5607.06|5641.69|5603.69|10
1606155360000|2020-11-23 18:16:00|5644.06|5606.06|5648.84|5610.84|5648.84|5610.84|5644.06|5606.06|10
1606155370000|2020-11-23 18:16:10|5649.39|5611.39|5650.79|5612.79|5651.48|5613.48|5649.39|5611.39|10
1606155380000|2020-11-23 18:16:20|5650.77|5612.77|5652.49|5614.49|5652.49|5614.49|5650.4|5612.4|10
1606155390000|2020-11-23 18:16:30|5652.81|5614.81|5656.42|5618.42|5656.42|5618.42|5652.81|5614.81|10
1606155400000|2020-11-23 18:16:40|5656.83|5618.83|5657.62|5619.62|5657.66|5619.66|5656.83|5618.83|10
1606155410000|2020-11-23 18:16:50|5657.31|5619.31|5658.62|5620.62|5658.77|5620.77|5657.31|5619.31|10
1606155420000|2020-11-23 18:17:00|5658.95|5620.95|5662.74|5624.74|5662.74|5624.74|5658.95|5620.95|10
1606155430000|2020-11-23 18:17:10|5662.46|5624.46|5663.94|5625.94|5663.94|5625.94|5662.46|5624.46|9
1606155440000|2020-11-23 18:17:20|5663.64|5625.64|5663.07|5625.07|5663.76|5625.76|5662.28|5624.28|10
1606155450000|2020-11-23 18:17:30|5662.78|5624.78|5663.3|5625.3|5664.16|5626.16|5662.78|5624.78|10
1606155460000|2020-11-23 18:17:40|5663.18|5625.18|5659.89|5621.89|5663.18|5625.18|5659.89|5621.89|10
1606155470000|2020-11-23 18:17:50|5659.83|5621.83|5657.51|5619.51|5659.83|5621.83|5657.39|5619.39|10
1606155480000|2020-11-23 18:18:00|5657.1|5619.1|5657.22|5619.22|5657.6|5619.6|5656.68|5618.68|10
1606155490000|2020-11-23 18:18:10|5657.27|5619.27|5657.05|5619.05|5657.38|5619.38|5656.82|5618.82|8
1606155500000|2020-11-23 18:18:20|5656.68|5618.68|5655.77|5617.77|5656.73|5618.73|5655.77|5617.77|10
1606155510000|2020-11-23 18:18:30|5655.52|5617.52|5654.44|5616.44|5655.52|5617.52|5654.44|5616.44|10
1606155520000|2020-11-23 18:18:40|5654.35|5616.35|5650.04|5612.04|5654.35|5616.35|5650.04|5612.04|10
1606155530000|2020-11-23 18:18:50|5649.69|5611.69|5646.05|5608.05|5649.69|5611.69|5646.05|5608.05|10
1606155540000|2020-11-23 18:19:00|5646.14|5608.14|5644.37|5606.37|5646.14|5608.14|5644.31|5606.31|10
1606155550000|2020-11-23 18:19:10|5644.24|5606.24|5642.97|5604.97|5644.46|5606.46|5642.97|5604.97|10
1606155560000|2020-11-23 18:19:20|5642.7|5604.7|5641.5|5603.5|5642.76|5604.76|5641.5|5603.5|10
1606155570000|2020-11-23 18:19:30|5641.17|5603.17|5639.26|5601.26|5641.17|5603.17|5639.26|5601.26|10
1606155580000|2020-11-23 18:19:40|5638.82|5600.82|5637.31|5599.31|5638.82|5600.82|5637.31|5599.31|10
1606155590000|2020-11-23 18:19:50|5637.63|5599.63|5637.32|5599.32|5638.43|5600.43|5637.18|5599.18|10
1606155600000|2020-11-23 18:20:00|5637.49|5599.49|5637.84|5599.84|5638.24|5600.24|5637.49|5599.49|10
1606155610000|2020-11-23 18:20:10|5637.38|5599.38|5638.06|5600.06|5638.06|5600.06|5636.69|5598.69|9
1606155620000|2020-11-23 18:20:20|5638.25|5600.25|5640.04|5602.04|5640.04|5602.04|5638.25|5600.25|10
1606155630000|2020-11-23 18:20:30|5640.08|5602.08|5641.16|5603.16|5641.34|5603.34|5640.08|5602.08|10
1606155640000|2020-11-23 18:20:40|5641.05|5603.05|5637.34|5599.34|5641.05|5603.05|5637.34|5599.34|10
1606155650000|2020-11-23 18:20:50|5636.96|5598.96|5636.37|5598.37|5636.96|5598.96|5635.72|5597.72|10
1606155660000|2020-11-23 18:21:00|5636.54|5598.54|5634.02|5596.02|5636.54|5598.54|5634.02|5596.02|10
1606155670000|2020-11-23 18:21:10|5633.96|5595.96|5633.33|5595.33|5634.05|5596.05|5632.75|5594.75|9
1606155680000|2020-11-23 18:21:20|5633.04|5595.04|5632.53|5594.53|5634.16|5596.16|5632.53|5594.53|10
1606155690000|2020-11-23 18:21:30|5632.52|5594.52|5630.62|5592.62|5632.52|5594.52|5630.62|5592.62|10
1606155700000|2020-11-23 18:21:40|5630.55|5592.55|5630.15|5592.15|5630.66|5592.66|5630.15|5592.15|10
1606155710000|2020-11-23 18:21:50|5630.22|5592.22|5628.8|5590.8|5630.22|5592.22|5628.8|5590.8|8
1606155720000|2020-11-23 18:22:00|5627.88|5589.88|5626.5|5588.5|5627.88|5589.88|5626.09|5588.09|9
1606155730000|2020-11-23 18:22:10|5626.44|5588.44|5628.36|5590.36|5628.36|5590.36|5626.41|5588.41|10
1606155740000|2020-11-23 18:22:20|5628.94|5590.94|5631.13|5593.13|5631.36|5593.36|5628.94|5590.94|10
1606155750000|2020-11-23 18:22:30|5630.48|5592.48|5629.55|5591.55|5630.55|5592.55|5629.55|5591.55|10
1606155760000|2020-11-23 18:22:40|5629.37|5591.37|5634.1|5596.1|5634.31|5596.31|5629.24|5591.24|10
1606155770000|2020-11-23 18:22:50|5635.49|5597.49|5637.11|5599.11|5637.66|5599.66|5635.49|5597.49|10
1606155780000|2020-11-23 18:23:00|5637.01|5599.01|5639.62|5601.62|5640.03|5602.03|5637.01|5599.01|10
1606155790000|2020-11-23 18:23:10|5639.52|5601.52|5638.6|5600.6|5639.62|5601.62|5638.6|5600.6|10
1606155800000|2020-11-23 18:23:20|5638.23|5600.23|5637.98|5599.98|5638.23|5600.23|5636.53|5598.53|10
1606155810000|2020-11-23 18:23:30|5637.85|5599.85|5637.76|5599.76|5638.3|5600.3|5637.76|5599.76|10
1606155820000|2020-11-23 18:23:40|5637.72|5599.72|5634.16|5596.16|5637.72|5599.72|5634.16|5596.16|10
1606155830000|2020-11-23 18:23:50|5634.17|5596.17|5635.36|5597.36|5635.36|5597.36|5633.75|5595.75|10
1606155840000|2020-11-23 18:24:00|5635.72|5597.72|5634.27|5596.27|5635.72|5597.72|5633.65|5595.65|10
1606155850000|2020-11-23 18:24:10|5634.61|5596.61|5635.61|5597.61|5635.61|5597.61|5634.32|5596.32|10
1606155860000|2020-11-23 18:24:20|5635.47|5597.47|5638|5600|5638.04|5600.04|5635.47|5597.47|10
1606155870000|2020-11-23 18:24:30|5637.76|5599.76|5637.54|5599.54|5637.76|5599.76|5637.24|5599.24|10
1606155880000|2020-11-23 18:24:40|5637.5|5599.5|5641.07|5603.07|5641.42|5603.42|5637.33|5599.33|10
1606155890000|2020-11-23 18:24:50|5640.59|5602.59|5643.22|5605.22|5643.32|5605.32|5640.59|5602.59|10
1606155900000|2020-11-23 18:25:00|5643.51|5605.51|5646.63|5608.63|5646.63|5608.63|5643.51|5605.51|10
1606155910000|2020-11-23 18:25:10|5647.55|5609.55|5652.39|5614.39|5652.39|5614.39|5647.55|5609.55|9
1606155920000|2020-11-23 18:25:20|5652.47|5614.47|5650.59|5612.59|5652.47|5614.47|5650.59|5612.59|10
1606155930000|2020-11-23 18:25:30|5650.36|5612.36|5646.06|5608.06|5650.36|5612.36|5645.89|5607.89|10
1606155940000|2020-11-23 18:25:40|5646.73|5608.73|5648.56|5610.56|5648.56|5610.56|5646.73|5608.73|9
1606155950000|2020-11-23 18:25:50|5648.49|5610.49|5646.21|5608.21|5648.57|5610.57|5646.21|5608.21|10
1606155960000|2020-11-23 18:26:00|5646.14|5608.14|5646.18|5608.18|5646.42|5608.42|5645.95|5607.95|9
1606155970000|2020-11-23 18:26:10|5646.27|5608.27|5646.95|5608.95|5647.19|5609.19|5646.2|5608.2|10
1606155980000|2020-11-23 18:26:20|5647.33|5609.33|5649.54|5611.54|5649.54|5611.54|5647.33|5609.33|10
1606155990000|2020-11-23 18:26:30|5649.44|5611.44|5649.5|5611.5|5649.56|5611.56|5649.34|5611.34|10
1606156000000|2020-11-23 18:26:40|5649.2|5611.2|5648.12|5610.12|5649.2|5611.2|5648.12|5610.12|10
1606156010000|2020-11-23 18:26:50|5646.56|5608.56|5644.72|5606.72|5646.56|5608.56|5644.5|5606.5|10
1606156020000|2020-11-23 18:27:00|5645.28|5607.28|5643.97|5605.97|5645.39|5607.39|5643.96|5605.96|10
1606156030000|2020-11-23 18:27:10|5644|5606|5643.64|5605.64|5644.72|5606.72|5643.64|5605.64|9
1606156040000|2020-11-23 18:27:20|5643.44|5605.44|5642.03|5604.03|5643.44|5605.44|5641.92|5603.92|10
1606156050000|2020-11-23 18:27:30|5641.91|5603.91|5639.34|5601.34|5641.91|5603.91|5639.34|5601.34|10
1606156060000|2020-11-23 18:27:40|5638.73|5600.73|5639.94|5601.94|5639.94|5601.94|5638.15|5600.15|10
1606156070000|2020-11-23 18:27:50|5640.09|5602.09|5640.76|5602.76|5640.91|5602.91|5640.01|5602.01|10
1606156080000|2020-11-23 18:28:00|5640.95|5602.95|5643.5|5605.5|5643.5|5605.5|5640.73|5602.73|10
1606156090000|2020-11-23 18:28:10|5643.58|5605.58|5644.13|5606.13|5644.52|5606.52|5643.58|5605.58|10
1606156100000|2020-11-23 18:28:20|5643.93|5605.93|5639.82|5601.82|5643.93|5605.93|5639.82|5601.82|10
1606156110000|2020-11-23 18:28:30|5640.01|5602.01|5638.83|5600.83|5640.01|5602.01|5638.77|5600.77|10
1606156120000|2020-11-23 18:28:40|5638.6|5600.6|5641.99|5603.99|5642|5604|5638.56|5600.56|10
1606156130000|2020-11-23 18:28:50|5642.23|5604.23|5643.93|5605.93|5644|5606|5642.23|5604.23|10
1606156140000|2020-11-23 18:29:00|5643.9|5605.9|5645.44|5607.44|5645.47|5607.47|5643.88|5605.88|10
1606156150000|2020-11-23 18:29:10|5645.95|5607.95|5645.86|5607.86|5646.69|5608.69|5645.86|5607.86|10
1606156160000|2020-11-23 18:29:20|5645.71|5607.71|5644.44|5606.44|5645.71|5607.71|5644.44|5606.44|10
1606156170000|2020-11-23 18:29:30|5644.07|5606.07|5643.49|5605.49|5644.07|5606.07|5643.49|5605.49|10
1606156180000|2020-11-23 18:29:40|5643.33|5605.33|5643.13|5605.13|5643.6|5605.6|5643.13|5605.13|9
1606156190000|2020-11-23 18:29:50|5643.14|5605.14|5642.68|5604.68|5643.14|5605.14|5642.68|5604.68|9
1606156200000|2020-11-23 18:30:00|5642.67|5604.67|5641.54|5603.54|5642.68|5604.68|5641.54|5603.54|10
1606156210000|2020-11-23 18:30:10|5641.43|5603.43|5640.27|5602.27|5641.43|5603.43|5640.27|5602.27|10
1606156220000|2020-11-23 18:30:20|5640.34|5602.34|5639.98|5601.98|5640.66|5602.66|5639.98|5601.98|10
1606156230000|2020-11-23 18:30:30|5639.78|5601.78|5639.44|5601.44|5639.95|5601.95|5639.37|5601.37|10
1606156240000|2020-11-23 18:30:40|5639.6|5601.6|5639.57|5601.57|5639.6|5601.6|5639.16|5601.16|10
1606156250000|2020-11-23 18:30:50|5639.79|5601.79|5640.78|5602.78|5640.98|5602.98|5639.79|5601.79|10
1606156260000|2020-11-23 18:31:00|5640.6|5602.6|5641.4|5603.4|5641.4|5603.4|5640.52|5602.52|9
1606156270000|2020-11-23 18:31:10|5641.69|5603.69|5643.34|5605.34|5643.41|5605.41|5641.69|5603.69|10
1606156280000|2020-11-23 18:31:20|5643.54|5605.54|5644.72|5606.72|5644.72|5606.72|5643.54|5605.54|10
1606156290000|2020-11-23 18:31:30|5644.93|5606.93|5647.65|5609.65|5647.65|5609.65|5644.93|5606.93|10
1606156300000|2020-11-23 18:31:40|5648.15|5610.15|5653.81|5615.81|5653.81|5615.81|5648.15|5610.15|10
1606156310000|2020-11-23 18:31:50|5654.65|5616.65|5654.85|5616.85|5655.1|5617.1|5654.41|5616.41|10
1606156320000|2020-11-23 18:32:00|5654.59|5616.59|5653.31|5615.31|5654.59|5616.59|5653.31|5615.31|10
1606156330000|2020-11-23 18:32:10|5652.63|5614.63|5653.84|5615.84|5654.08|5616.08|5652.54|5614.54|9
1606156340000|2020-11-23 18:32:20|5654.33|5616.33|5655.34|5617.34|5655.4|5617.4|5654.18|5616.18|10
1606156350000|2020-11-23 18:32:30|5655.55|5617.55|5656|5618|5656.34|5618.34|5655.54|5617.54|10
1606156360000|2020-11-23 18:32:40|5656.13|5618.13|5656.04|5618.04|5656.13|5618.13|5655.85|5617.85|10
1606156370000|2020-11-23 18:32:50|5656.18|5618.18|5658.36|5620.36|5658.39|5620.39|5656.18|5618.18|10
1606156380000|2020-11-23 18:33:00|5658.5|5620.5|5658.34|5620.34|5658.52|5620.52|5658.04|5620.04|9
1606156390000|2020-11-23 18:33:10|5658.86|5620.86|5659.33|5621.33|5659.33|5621.33|5658.86|5620.86|10
1606156400000|2020-11-23 18:33:20|5658.79|5620.79|5658.5|5620.5|5659.37|5621.37|5658.39|5620.39|10
1606156410000|2020-11-23 18:33:30|5658.55|5620.55|5656.42|5618.42|5658.55|5620.55|5656.42|5618.42|10
1606156420000|2020-11-23 18:33:40|5656.49|5618.49|5656.26|5618.26|5656.49|5618.49|5656.16|5618.16|10
1606156430000|2020-11-23 18:33:50|5656.15|5618.15|5656.88|5618.88|5656.88|5618.88|5656.15|5618.15|10
1606156440000|2020-11-23 18:34:00|5657.02|5619.02|5656.33|5618.33|5657.37|5619.37|5656.3|5618.3|10
1606156450000|2020-11-23 18:34:10|5656.47|5618.47|5655.14|5617.14|5656.55|5618.55|5655.14|5617.14|10
1606156460000|2020-11-23 18:34:20|5655.3|5617.3|5656.19|5618.19|5656.19|5618.19|5655.3|5617.3|10
1606156470000|2020-11-23 18:34:30|5656.39|5618.39|5656.32|5618.32|5656.39|5618.39|5656.08|5618.08|10
1606156480000|2020-11-23 18:34:40|5656.2|5618.2|5654.47|5616.47|5656.38|5618.38|5654.47|5616.47|10
1606156490000|2020-11-23 18:34:50|5654.43|5616.43|5653.95|5615.95|5654.43|5616.43|5653.76|5615.76|10
1606156500000|2020-11-23 18:35:00|5653.98|5615.98|5653.54|5615.54|5653.98|5615.98|5653.25|5615.25|10
1606156510000|2020-11-23 18:35:10|5653.62|5615.62|5653.69|5615.69|5653.89|5615.89|5653.47|5615.47|10
1606156520000|2020-11-23 18:35:20|5653.88|5615.88|5654.68|5616.68|5654.68|5616.68|5653.87|5615.87|10
1606156530000|2020-11-23 18:35:30|5654.84|5616.84|5655.51|5617.51|5655.67|5617.67|5654.84|5616.84|10
1606156540000|2020-11-23 18:35:40|5655.48|5617.48|5655.93|5617.93|5656.03|5618.03|5655.48|5617.48|9
1606156550000|2020-11-23 18:35:50|5655.98|5617.98|5655.47|5617.47|5656.97|5618.97|5655.47|5617.47|10
1606156560000|2020-11-23 18:36:00|5655.07|5617.07|5654.26|5616.26|5655.07|5617.07|5654.15|5616.15|10
1606156570000|2020-11-23 18:36:10|5654.45|5616.45|5654.54|5616.54|5654.77|5616.77|5654.45|5616.45|10
1606156580000|2020-11-23 18:36:20|5654.55|5616.55|5654.42|5616.42|5654.59|5616.59|5654.37|5616.37|10
1606156590000|2020-11-23 18:36:30|5654.23|5616.23|5655.18|5617.18|5655.18|5617.18|5654.23|5616.23|10
1606156600000|2020-11-23 18:36:40|5655.41|5617.41|5658.06|5620.06|5658.06|5620.06|5655.41|5617.41|10
1606156610000|2020-11-23 18:36:50|5657.85|5619.85|5658.77|5620.77|5659|5621|5657.85|5619.85|10
1606156620000|2020-11-23 18:37:00|5658.8|5620.8|5658.79|5620.79|5658.86|5620.86|5658.12|5620.12|10
1606156630000|2020-11-23 18:37:10|5658.8|5620.8|5658.97|5620.97|5659.49|5621.49|5658.77|5620.77|10
1606156640000|2020-11-23 18:37:20|5659.27|5621.27|5660.03|5622.03|5660.03|5622.03|5659.03|5621.03|10
1606156650000|2020-11-23 18:37:30|5659.91|5621.91|5658.44|5620.44|5659.91|5621.91|5658.44|5620.44|10
1606156660000|2020-11-23 18:37:40|5658.57|5620.57|5657.68|5619.68|5658.64|5620.64|5657.59|5619.59|10
1606156670000|2020-11-23 18:37:50|5657.73|5619.73|5656.45|5618.45|5657.73|5619.73|5656.45|5618.45|10
1606156680000|2020-11-23 18:38:00|5656.53|5618.53|5653.42|5615.42|5656.61|5618.61|5653.42|5615.42|10
1606156690000|2020-11-23 18:38:10|5653.11|5615.11|5652|5614|5653.43|5615.43|5652|5614|10
1606156700000|2020-11-23 18:38:20|5652.09|5614.09|5651.54|5613.54|5652.09|5614.09|5650.72|5612.72|10
1606156710000|2020-11-23 18:38:30|5651.87|5613.87|5650.2|5612.2|5651.87|5613.87|5649.93|5611.93|10
1606156720000|2020-11-23 18:38:40|5650.18|5612.18|5649.29|5611.29|5650.26|5612.26|5649.29|5611.29|10
1606156730000|2020-11-23 18:38:50|5649.3|5611.3|5648.8|5610.8|5649.3|5611.3|5648.63|5610.63|10
1606156740000|2020-11-23 18:39:00|5648.59|5610.59|5650.46|5612.46|5650.46|5612.46|5648.51|5610.51|10
1606156750000|2020-11-23 18:39:10|5650.53|5612.53|5652.41|5614.41|5652.41|5614.41|5650.47|5612.47|10
1606156760000|2020-11-23 18:39:20|5652.45|5614.45|5654.82|5616.82|5654.82|5616.82|5652.45|5614.45|10
1606156770000|2020-11-23 18:39:30|5655.35|5617.35|5656.58|5618.58|5656.86|5618.86|5655.35|5617.35|10
1606156780000|2020-11-23 18:39:40|5656.27|5618.27|5654.75|5616.75|5656.27|5618.27|5654.75|5616.75|10
1606156790000|2020-11-23 18:39:50|5654.25|5616.25|5651.98|5613.98|5654.25|5616.25|5651.98|5613.98|10
1606156800000|2020-11-23 18:40:00|5651.48|5613.48|5649.97|5611.97|5651.48|5613.48|5649.97|5611.97|10
1606156810000|2020-11-23 18:40:10|5649.91|5611.91|5649.9|5611.9|5650.42|5612.42|5649.85|5611.85|10
1606156820000|2020-11-23 18:40:20|5649.83|5611.83|5648.39|5610.39|5649.83|5611.83|5648.38|5610.38|10
1606156830000|2020-11-23 18:40:30|5648.43|5610.43|5647.58|5609.58|5648.8|5610.8|5647.58|5609.58|9
1606156840000|2020-11-23 18:40:40|5647.36|5609.36|5646.71|5608.71|5647.36|5609.36|5646.71|5608.71|10
1606156850000|2020-11-23 18:40:50|5646.28|5608.28|5648.65|5610.65|5648.65|5610.65|5646.28|5608.28|10
1606156860000|2020-11-23 18:41:00|5648.88|5610.88|5650.25|5612.25|5650.25|5612.25|5648.88|5610.88|9
1606156870000|2020-11-23 18:41:10|5650.29|5612.29|5649.11|5611.11|5650.34|5612.34|5649.11|5611.11|10
1606156880000|2020-11-23 18:41:20|5648.68|5610.68|5648.36|5610.36|5648.68|5610.68|5648.17|5610.17|10
1606156890000|2020-11-23 18:41:30|5648.51|5610.51|5649.14|5611.14|5649.14|5611.14|5648.51|5610.51|10
1606156900000|2020-11-23 18:41:40|5649.64|5611.64|5651.39|5613.39|5651.39|5613.39|5649.64|5611.64|10
1606156910000|2020-11-23 18:41:50|5651.6|5613.6|5654.54|5616.54|5654.74|5616.74|5651.6|5613.6|10
1606156920000|2020-11-23 18:42:00|5654.65|5616.65|5656.21|5618.21|5656.21|5618.21|5654.65|5616.65|10
1606156930000|2020-11-23 18:42:10|5656.73|5618.73|5657.18|5619.18|5657.66|5619.66|5656.73|5618.73|10
1606156940000|2020-11-23 18:42:20|5657.25|5619.25|5657.03|5619.03|5657.62|5619.62|5656.87|5618.87|10
1606156950000|2020-11-23 18:42:30|5657.95|5619.95|5659.14|5621.14|5659.14|5621.14|5657.81|5619.81|10
1606156960000|2020-11-23 18:42:40|5659.17|5621.17|5659.68|5621.68|5659.68|5621.68|5659.17|5621.17|10
1606156970000|2020-11-23 18:42:50|5659.53|5621.53|5661.27|5623.27|5661.27|5623.27|5659.53|5621.53|10
1606156980000|2020-11-23 18:43:00|5661.6|5623.6|5663.53|5625.53|5664.02|5626.02|5661.6|5623.6|10
1606156990000|2020-11-23 18:43:10|5663.79|5625.79|5665.66|5627.66|5665.85|5627.85|5663.79|5625.79|10
1606157000000|2020-11-23 18:43:20|5665.44|5627.44|5666.25|5628.25|5666.25|5628.25|5665.23|5627.23|10
1606157010000|2020-11-23 18:43:30|5666.28|5628.28|5667.87|5629.87|5667.87|5629.87|5666.28|5628.28|9
1606157020000|2020-11-23 18:43:40|5668.06|5630.06|5669.04|5631.04|5669.15|5631.15|5668.06|5630.06|9
1606157030000|2020-11-23 18:43:50|5669.09|5631.09|5667.95|5629.95|5669.09|5631.09|5667.9|5629.9|10
1606157040000|2020-11-23 18:44:00|5667.86|5629.86|5666.76|5628.76|5667.86|5629.86|5666.76|5628.76|10
1606157050000|2020-11-23 18:44:10|5666.45|5628.45|5667.11|5629.11|5667.11|5629.11|5666.28|5628.28|9
1606157060000|2020-11-23 18:44:20|5667.12|5629.12|5665.99|5627.99|5667.27|5629.27|5665.99|5627.99|10
1606157070000|2020-11-23 18:44:30|5665.97|5627.97|5665.97|5627.97|5665.97|5627.97|5665.72|5627.72|9
1606157080000|2020-11-23 18:44:40|5666.05|5628.05|5666.12|5628.12|5666.39|5628.39|5666.05|5628.05|10
1606157090000|2020-11-23 18:44:50|5666.23|5628.23|5667.03|5629.03|5667.03|5629.03|5666.2|5628.2|10
1606157100000|2020-11-23 18:45:00|5667.04|5629.04|5667.6|5629.6|5667.6|5629.6|5667.04|5629.04|9
1606157110000|2020-11-23 18:45:10|5667.56|5629.56|5666.7|5628.7|5667.56|5629.56|5666.59|5628.59|10
1606157120000|2020-11-23 18:45:20|5666.37|5628.37|5665.23|5627.23|5666.37|5628.37|5665.23|5627.23|10
1606157130000|2020-11-23 18:45:30|5665.16|5627.16|5663|5625|5665.16|5627.16|5662.93|5624.93|10
1606157140000|2020-11-23 18:45:40|5662.96|5624.96|5660.43|5622.43|5662.96|5624.96|5660.43|5622.43|10
1606157150000|2020-11-23 18:45:50|5660.35|5622.35|5660.2|5622.2|5660.37|5622.37|5659.77|5621.77|10
1606157160000|2020-11-23 18:46:00|5660.45|5622.45|5660.38|5622.38|5660.53|5622.53|5660.08|5622.08|10
1606157170000|2020-11-23 18:46:10|5660.48|5622.48|5661.21|5623.21|5661.21|5623.21|5660.48|5622.48|9
1606157180000|2020-11-23 18:46:20|5661.17|5623.17|5661.18|5623.18|5661.57|5623.57|5661.17|5623.17|10
1606157190000|2020-11-23 18:46:30|5661|5623|5660.13|5622.13|5661.06|5623.06|5660.13|5622.13|10
1606157200000|2020-11-23 18:46:40|5660.22|5622.22|5660.55|5622.55|5660.56|5622.56|5659.91|5621.91|9
1606157210000|2020-11-23 18:46:50|5660.61|5622.61|5659.37|5621.37|5660.61|5622.61|5659.37|5621.37|10
1606157220000|2020-11-23 18:47:00|5659.19|5621.19|5656.63|5618.63|5659.19|5621.19|5656.63|5618.63|10
1606157230000|2020-11-23 18:47:10|5656.21|5618.21|5655.38|5617.38|5656.21|5618.21|5655.37|5617.37|9
1606157240000|2020-11-23 18:47:20|5655.36|5617.36|5654.45|5616.45|5655.36|5617.36|5654.38|5616.38|9
1606157250000|2020-11-23 18:47:30|5654.03|5616.03|5652.41|5614.41|5654.03|5616.03|5652.41|5614.41|9
1606157260000|2020-11-23 18:47:40|5652.22|5614.22|5654.36|5616.36|5654.36|5616.36|5652.22|5614.22|10
1606157270000|2020-11-23 18:47:50|5654.79|5616.79|5655.69|5617.69|5655.69|5617.69|5654.79|5616.79|10
1606157280000|2020-11-23 18:48:00|5655.73|5617.73|5655.82|5617.82|5656|5618|5655.55|5617.55|10
1606157290000|2020-11-23 18:48:10|5655.83|5617.83|5656.84|5618.84|5656.84|5618.84|5655.79|5617.79|10
1606157300000|2020-11-23 18:48:20|5656.83|5618.83|5656.42|5618.42|5657.01|5619.01|5656.42|5618.42|10
1606157310000|2020-11-23 18:48:30|5656.11|5618.11|5654.36|5616.36|5656.11|5618.11|5654.36|5616.36|10
1606157320000|2020-11-23 18:48:40|5654.46|5616.46|5653.19|5615.19|5654.46|5616.46|5653.05|5615.05|10
1606157330000|2020-11-23 18:48:50|5652.9|5614.9|5653.24|5615.24|5653.38|5615.38|5652.38|5614.38|9
1606157340000|2020-11-23 18:49:00|5653.31|5615.31|5652.91|5614.91|5653.74|5615.74|5652.91|5614.91|10
1606157350000|2020-11-23 18:49:10|5652.64|5614.64|5651.54|5613.54|5652.74|5614.74|5651.54|5613.54|10
1606157360000|2020-11-23 18:49:20|5651.4|5613.4|5648.69|5610.69|5651.4|5613.4|5648.69|5610.69|10
1606157370000|2020-11-23 18:49:30|5648.64|5610.64|5648.78|5610.78|5649.06|5611.06|5648.64|5610.64|10
1606157380000|2020-11-23 18:49:40|5649.23|5611.23|5649.66|5611.66|5649.71|5611.71|5649.1|5611.1|10
1606157390000|2020-11-23 18:49:50|5649.77|5611.77|5649.84|5611.84|5650.11|5612.11|5649.76|5611.76|9
1606157400000|2020-11-23 18:50:00|5649.82|5611.82|5647.74|5609.74|5649.82|5611.82|5647.74|5609.74|9
1606157410000|2020-11-23 18:50:10|5647.81|5609.81|5647.62|5609.62|5647.81|5609.81|5647.38|5609.38|9
1606157420000|2020-11-23 18:50:20|5647.3|5609.3|5644.22|5606.22|5647.3|5609.3|5644.22|5606.22|10
1606157430000|2020-11-23 18:50:30|5644.8|5606.8|5642.29|5604.29|5644.8|5606.8|5642.29|5604.29|10
1606157440000|2020-11-23 18:50:40|5642.27|5604.27|5638.64|5600.64|5642.27|5604.27|5638.64|5600.64|9
1606157450000|2020-11-23 18:50:50|5638.16|5600.16|5626.99|5588.99|5638.16|5600.16|5626.99|5588.99|10
1606157460000|2020-11-23 18:51:00|5625.16|5587.16|5624.35|5586.35|5625.16|5587.16|5622.71|5584.71|10
1606157470000|2020-11-23 18:51:10|5625.37|5587.37|5627.98|5589.98|5627.98|5589.98|5625.06|5587.06|10
1606157480000|2020-11-23 18:51:20|5625.66|5587.66|5626.3|5588.3|5628|5590|5625.33|5587.33|10
1606157490000|2020-11-23 18:51:30|5628.48|5590.48|5630.37|5592.37|5630.37|5592.37|5627.38|5589.38|10
1606157500000|2020-11-23 18:51:40|5630.17|5592.17|5633.95|5595.95|5633.95|5595.95|5630.17|5592.17|10
1606157510000|2020-11-23 18:51:50|5634.02|5596.02|5632.19|5594.19|5634.02|5596.02|5631.58|5593.58|9
1606157520000|2020-11-23 18:52:00|5632.07|5594.07|5630.67|5592.67|5632.07|5594.07|5630.61|5592.61|10
1606157530000|2020-11-23 18:52:10|5630.09|5592.09|5629.8|5591.8|5630.09|5592.09|5628.89|5590.89|9
1606157540000|2020-11-23 18:52:20|5629.61|5591.61|5633.9|5595.9|5634.04|5596.04|5629.41|5591.41|10
1606157550000|2020-11-23 18:52:30|5634.03|5596.03|5638.6|5600.6|5638.7|5600.7|5634.03|5596.03|10
1606157560000|2020-11-23 18:52:40|5638.62|5600.62|5640.87|5602.87|5640.87|5602.87|5638.62|5600.62|10
1606157570000|2020-11-23 18:52:50|5640.84|5602.84|5638.7|5600.7|5641.05|5603.05|5638.7|5600.7|10
1606157580000|2020-11-23 18:53:00|5638.48|5600.48|5636.19|5598.19|5638.48|5600.48|5636.19|5598.19|10
1606157590000|2020-11-23 18:53:10|5636.01|5598.01|5632.2|5594.2|5636.01|5598.01|5632.2|5594.2|10
1606157600000|2020-11-23 18:53:20|5631.96|5593.96|5629.12|5591.12|5631.96|5593.96|5628.64|5590.64|10
1606157610000|2020-11-23 18:53:30|5629.29|5591.29|5628.32|5590.32|5629.29|5591.29|5628.15|5590.15|10
1606157620000|2020-11-23 18:53:40|5627.62|5589.62|5623.86|5585.86|5627.66|5589.66|5623.86|5585.86|10
1606157630000|2020-11-23 18:53:50|5623.85|5585.85|5618.98|5580.98|5623.85|5585.85|5618.98|5580.98|10
1606157640000|2020-11-23 18:54:00|5619.27|5581.27|5615.11|5577.11|5619.27|5581.27|5615.09|5577.09|10
1606157650000|2020-11-23 18:54:10|5614.6|5576.6|5613.46|5575.46|5614.6|5576.6|5612.55|5574.55|10
1606157660000|2020-11-23 18:54:20|5613.31|5575.31|5611.91|5573.91|5613.31|5575.31|5611.91|5573.91|10
1606157670000|2020-11-23 18:54:30|5611.66|5573.66|5609.35|5571.35|5611.66|5573.66|5609.35|5571.35|9
1606157680000|2020-11-23 18:54:40|5608.84|5570.84|5609.05|5571.05|5609.05|5571.05|5608.03|5570.03|9
1606157690000|2020-11-23 18:54:50|5608.54|5570.54|5610.44|5572.44|5610.44|5572.44|5608.54|5570.54|10
1606157700000|2020-11-23 18:55:00|5610.61|5572.61|5613.01|5575.01|5613.01|5575.01|5610.61|5572.61|10
1606157710000|2020-11-23 18:55:10|5613.36|5575.36|5616.51|5578.51|5616.53|5578.53|5613.36|5575.36|10
1606157720000|2020-11-23 18:55:20|5615.93|5577.93|5613.31|5575.31|5615.93|5577.93|5613.18|5575.18|10
1606157730000|2020-11-23 18:55:30|5612.89|5574.89|5613.13|5575.13|5613.13|5575.13|5611.99|5573.99|10
1606157740000|2020-11-23 18:55:40|5613.23|5575.23|5610.89|5572.89|5614.39|5576.39|5610.89|5572.89|10
1606157750000|2020-11-23 18:55:50|5611|5573|5610.2|5572.2|5611.31|5573.31|5609.83|5571.83|10
1606157760000|2020-11-23 18:56:00|5610.05|5572.05|5608.56|5570.56|5610.05|5572.05|5608.56|5570.56|9
1606157770000|2020-11-23 18:56:10|5607.65|5569.65|5605.16|5567.16|5607.65|5569.65|5605.16|5567.16|10
1606157780000|2020-11-23 18:56:20|5604.76|5566.76|5601.79|5563.79|5604.76|5566.76|5601.79|5563.79|10
1606157790000|2020-11-23 18:56:30|5601.18|5563.18|5599.79|5561.79|5601.18|5563.18|5599.47|5561.47|10
1606157800000|2020-11-23 18:56:40|5599.51|5561.51|5600.87|5562.87|5600.87|5562.87|5599.51|5561.51|10
1606157810000|2020-11-23 18:56:50|5600.72|5562.72|5599.67|5561.67|5600.76|5562.76|5599.21|5561.21|10
1606157820000|2020-11-23 18:57:00|5599.78|5561.78|5598.81|5560.81|5599.81|5561.81|5598.14|5560.14|10
1606157830000|2020-11-23 18:57:10|5598.55|5560.55|5594.57|5556.57|5598.55|5560.55|5594.57|5556.57|10
1606157840000|2020-11-23 18:57:20|5594.05|5556.05|5595.73|5557.73|5595.86|5557.86|5593.89|5555.89|10
1606157850000|2020-11-23 18:57:30|5595.85|5557.85|5598.75|5560.75|5598.75|5560.75|5595.85|5557.85|10
1606157860000|2020-11-23 18:57:40|5599.41|5561.41|5601.74|5563.74|5601.91|5563.91|5599.41|5561.41|10
1606157870000|2020-11-23 18:57:50|5601.81|5563.81|5605.21|5567.21|5605.26|5567.26|5601.81|5563.81|10
1606157880000|2020-11-23 18:58:00|5604.88|5566.88|5604.78|5566.78|5605.07|5567.07|5604.28|5566.28|10
1606157890000|2020-11-23 18:58:10|5605.28|5567.28|5610.69|5572.69|5610.69|5572.69|5605.28|5567.28|10
1606157900000|2020-11-23 18:58:20|5611.06|5573.06|5614.13|5576.13|5614.13|5576.13|5611.06|5573.06|10
1606157910000|2020-11-23 18:58:30|5614.42|5576.42|5612.04|5574.04|5615.06|5577.06|5611.91|5573.91|10
1606157920000|2020-11-23 18:58:40|5612.01|5574.01|5614.57|5576.57|5614.57|5576.57|5612.01|5574.01|10
1606157930000|2020-11-23 18:58:50|5614.94|5576.94|5614.99|5576.99|5616.22|5578.22|5614.88|5576.88|10
1606157940000|2020-11-23 18:59:00|5615.24|5577.24|5616.56|5578.56|5616.56|5578.56|5615.24|5577.24|10
1606157950000|2020-11-23 18:59:10|5616.43|5578.43|5620.24|5582.24|5620.24|5582.24|5616.4|5578.4|10
1606157960000|2020-11-23 18:59:20|5620.62|5582.62|5620.74|5582.74|5620.89|5582.89|5619.63|5581.63|10
1606157970000|2020-11-23 18:59:30|5621.84|5583.84|5622.57|5584.57|5622.74|5584.74|5621.53|5583.53|10
1606157980000|2020-11-23 18:59:40|5622.67|5584.67|5621.34|5583.34|5622.86|5584.86|5621.34|5583.34|8
1606157990000|2020-11-23 18:59:50|5620.97|5582.97|5618.51|5580.51|5620.97|5582.97|5618.51|5580.51|10
1606158000000|2020-11-23 19:00:00|5618.32|5580.32|5619.47|5581.47|5620.13|5582.13|5617.66|5579.66|10
1606158010000|2020-11-23 19:00:10|5619.21|5581.21|5617.07|5579.07|5619.25|5581.25|5617.07|5579.07|9
1606158020000|2020-11-23 19:00:20|5615.35|5577.35|5614.42|5576.42|5615.65|5577.65|5614.42|5576.42|10
1606158030000|2020-11-23 19:00:30|5614.74|5576.74|5614.47|5576.47|5615.04|5577.04|5614.47|5576.47|10
1606158040000|2020-11-23 19:00:40|5614.35|5576.35|5611.34|5573.34|5614.35|5576.35|5611.34|5573.34|10
1606158050000|2020-11-23 19:00:50|5610.86|5572.86|5609.34|5571.34|5611|5573|5609.34|5571.34|10
1606158060000|2020-11-23 19:01:00|5609.47|5571.47|5607.99|5569.99|5609.47|5571.47|5607.99|5569.99|10
1606158070000|2020-11-23 19:01:10|5607.54|5569.54|5606.42|5568.42|5607.54|5569.54|5606.1|5568.1|10
1606158080000|2020-11-23 19:01:20|5605.81|5567.81|5600.33|5562.33|5605.81|5567.81|5600.33|5562.33|9
1606158090000|2020-11-23 19:01:30|5600.43|5562.43|5599.53|5561.53|5600.43|5562.43|5598.99|5560.99|10
1606158100000|2020-11-23 19:01:40|5600.14|5562.14|5598.04|5560.04|5600.14|5562.14|5597.45|5559.45|10
1606158110000|2020-11-23 19:01:50|5598.3|5560.3|5595.36|5557.36|5598.3|5560.3|5595.26|5557.26|10
1606158120000|2020-11-23 19:02:00|5595.12|5557.12|5597.83|5559.83|5597.83|5559.83|5594.84|5556.84|10
1606158130000|2020-11-23 19:02:10|5598|5560|5599.79|5561.79|5600.03|5562.03|5598|5560|10
1606158140000|2020-11-23 19:02:20|5600.28|5562.28|5598.18|5560.18|5600.3|5562.3|5598.18|5560.18|10
1606158150000|2020-11-23 19:02:30|5597.86|5559.86|5597.54|5559.54|5598.22|5560.22|5597.49|5559.49|10
1606158160000|2020-11-23 19:02:40|5597.78|5559.78|5597.27|5559.27|5597.78|5559.78|5597.07|5559.07|10
1606158170000|2020-11-23 19:02:50|5596.97|5558.97|5596.09|5558.09|5596.97|5558.97|5595.74|5557.74|10
1606158180000|2020-11-23 19:03:00|5596.35|5558.35|5599.11|5561.11|5599.23|5561.23|5596.35|5558.35|10
1606158190000|2020-11-23 19:03:10|5599.19|5561.19|5597.94|5559.94|5599.38|5561.38|5597.83|5559.83|10
1606158200000|2020-11-23 19:03:20|5598.01|5560.01|5597.34|5559.34|5598.1|5560.1|5596.87|5558.87|10
1606158210000|2020-11-23 19:03:30|5597.44|5559.44|5599.33|5561.33|5599.33|5561.33|5597.44|5559.44|9
1606158220000|2020-11-23 19:03:40|5599.26|5561.26|5598.65|5560.65|5599.96|5561.96|5598.65|5560.65|9
1606158230000|2020-11-23 19:03:50|5599.01|5561.01|5598.4|5560.4|5599.42|5561.42|5598.4|5560.4|10
1606158240000|2020-11-23 19:04:00|5598.56|5560.56|5596.03|5558.03|5598.56|5560.56|5596.03|5558.03|10
1606158250000|2020-11-23 19:04:10|5596.02|5558.02|5597.24|5559.24|5597.24|5559.24|5596.02|5558.02|10
1606158260000|2020-11-23 19:04:20|5597.22|5559.22|5596.55|5558.55|5597.46|5559.46|5596.55|5558.55|10
1606158270000|2020-11-23 19:04:30|5596.37|5558.37|5592.19|5554.19|5596.37|5558.37|5591.9|5553.9|10
1606158280000|2020-11-23 19:04:40|5592.27|5554.27|5591.73|5553.73|5592.41|5554.41|5591.56|5553.56|10
1606158290000|2020-11-23 19:04:50|5591.71|5553.71|5587.94|5549.94|5591.71|5553.71|5587.94|5549.94|10
1606158300000|2020-11-23 19:05:00|5587.72|5549.72|5587.68|5549.68|5587.92|5549.92|5586.63|5548.63|9
1606158310000|2020-11-23 19:05:10|5587.65|5549.65|5586.78|5548.78|5587.68|5549.68|5586.7|5548.7|10
1606158320000|2020-11-23 19:05:20|5586.8|5548.8|5586.05|5548.05|5586.8|5548.8|5586.05|5548.05|10
1606158330000|2020-11-23 19:05:30|5585.98|5547.98|5584.03|5546.03|5586.13|5548.13|5583.05|5545.05|10
1606158340000|2020-11-23 19:05:40|5583.75|5545.75|5583.05|5545.05|5583.75|5545.75|5582.95|5544.95|10
1606158350000|2020-11-23 19:05:50|5582.32|5544.32|5578.69|5540.69|5582.32|5544.32|5576.03|5538.03|10
1606158360000|2020-11-23 19:06:00|5578.58|5540.58|5580.16|5542.16|5580.72|5542.72|5578.58|5540.58|10
1606158370000|2020-11-23 19:06:10|5580.13|5542.13|5582.03|5544.03|5582.03|5544.03|5579.93|5541.93|9
1606158380000|2020-11-23 19:06:20|5582.19|5544.19|5583.57|5545.57|5583.68|5545.68|5582.19|5544.19|10
1606158390000|2020-11-23 19:06:30|5583.51|5545.51|5582.84|5544.84|5583.62|5545.62|5582.21|5544.21|10
1606158400000|2020-11-23 19:06:40|5583.13|5545.13|5583.16|5545.16|5583.51|5545.51|5583.06|5545.06|10
1606158410000|2020-11-23 19:06:50|5583.4|5545.4|5582.35|5544.35|5583.6|5545.6|5581.89|5543.89|10
1606158420000|2020-11-23 19:07:00|5583.02|5545.02|5583.84|5545.84|5584.04|5546.04|5583.02|5545.02|9
1606158430000|2020-11-23 19:07:10|5584.15|5546.15|5583.44|5545.44|5584.8|5546.8|5583.36|5545.36|10
1606158440000|2020-11-23 19:07:20|5583.57|5545.57|5581.48|5543.48|5583.77|5545.77|5581.22|5543.22|10
1606158450000|2020-11-23 19:07:30|5581.1|5543.1|5580.73|5542.73|5581.89|5543.89|5580.62|5542.62|10
1606158460000|2020-11-23 19:07:40|5580.69|5542.69|5580.79|5542.79|5581.22|5543.22|5580.69|5542.69|10
1606158470000|2020-11-23 19:07:50|5581.15|5543.15|5581.86|5543.86|5582.49|5544.49|5581.15|5543.15|10
1606158480000|2020-11-23 19:08:00|5582.58|5544.58|5579.72|5541.72|5582.58|5544.58|5578.53|5540.53|10
1606158490000|2020-11-23 19:08:10|5579.59|5541.59|5580.94|5542.94|5581.28|5543.28|5579.59|5541.59|10
1606158500000|2020-11-23 19:08:20|5581.01|5543.01|5585.04|5547.04|5585.04|5547.04|5581.01|5543.01|10
1606158510000|2020-11-23 19:08:30|5585.41|5547.41|5589.61|5551.61|5589.61|5551.61|5585.41|5547.41|10
1606158520000|2020-11-23 19:08:40|5588.67|5550.67|5594.07|5556.07|5594.07|5556.07|5588.42|5550.42|10
1606158530000|2020-11-23 19:08:50|5594.52|5556.52|5596.87|5558.87|5596.87|5558.87|5594.52|5556.52|10
1606158540000|2020-11-23 19:09:00|5597.26|5559.26|5598.96|5560.96|5599.43|5561.43|5597.26|5559.26|10
1606158550000|2020-11-23 19:09:10|5599.1|5561.1|5598.64|5560.64|5599.26|5561.26|5597.91|5559.91|10
1606158560000|2020-11-23 19:09:20|5598.65|5560.65|5595.08|5557.08|5598.65|5560.65|5593.16|5555.16|10
1606158570000|2020-11-23 19:09:30|5595.75|5557.75|5597.49|5559.49|5597.49|5559.49|5595.42|5557.42|10
1606158580000|2020-11-23 19:09:40|5597.57|5559.57|5597.56|5559.56|5597.65|5559.65|5597.26|5559.26|10
1606158590000|2020-11-23 19:09:50|5597.68|5559.68|5595.45|5557.45|5597.68|5559.68|5595.45|5557.45|10
1606158600000|2020-11-23 19:10:00|5595.53|5557.53|5595.03|5557.03|5595.53|5557.53|5594.82|5556.82|10
1606158610000|2020-11-23 19:10:10|5595.17|5557.17|5594.69|5556.69|5595.17|5557.17|5594.27|5556.27|10
1606158620000|2020-11-23 19:10:20|5595.26|5557.26|5595.84|5557.84|5595.95|5557.95|5594.81|5556.81|10
1606158630000|2020-11-23 19:10:30|5595.83|5557.83|5594.6|5556.6|5595.83|5557.83|5594.29|5556.29|10
1606158640000|2020-11-23 19:10:40|5594.62|5556.62|5595.15|5557.15|5595.15|5557.15|5594.48|5556.48|10
1606158650000|2020-11-23 19:10:50|5595.31|5557.31|5600.46|5562.46|5600.46|5562.46|5595.31|5557.31|10
1606158660000|2020-11-23 19:11:00|5600.23|5562.23|5601.78|5563.78|5601.78|5563.78|5599.35|5561.35|10
1606158670000|2020-11-23 19:11:10|5602.35|5564.35|5605.79|5567.79|5605.79|5567.79|5602.35|5564.35|10
1606158680000|2020-11-23 19:11:20|5605.62|5567.62|5606.21|5568.21|5606.21|5568.21|5605.39|5567.39|10
1606158690000|2020-11-23 19:11:30|5606.32|5568.32|5607|5569|5607.08|5569.08|5606.32|5568.32|10
1606158700000|2020-11-23 19:11:40|5607.38|5569.38|5608.79|5570.79|5609.38|5571.38|5607.38|5569.38|10
1606158710000|2020-11-23 19:11:50|5609.83|5571.83|5612.79|5574.79|5612.79|5574.79|5609.36|5571.36|10
1606158720000|2020-11-23 19:12:00|5612.88|5574.88|5614.84|5576.84|5614.89|5576.89|5612.88|5574.88|10
1606158730000|2020-11-23 19:12:10|5614.66|5576.66|5614.39|5576.39|5615.24|5577.24|5614.33|5576.33|10
1606158740000|2020-11-23 19:12:20|5614.53|5576.53|5610.59|5572.59|5614.53|5576.53|5610.59|5572.59|10
1606158750000|2020-11-23 19:12:30|5610.64|5572.64|5608.05|5570.05|5610.64|5572.64|5608.05|5570.05|10
1606158760000|2020-11-23 19:12:40|5608.11|5570.11|5607.86|5569.86|5608.39|5570.39|5607.76|5569.76|10
1606158770000|2020-11-23 19:12:50|5607.37|5569.37|5607.33|5569.33|5608.1|5570.1|5607.33|5569.33|9
1606158780000|2020-11-23 19:13:00|5606.59|5568.59|5604.3|5566.3|5606.59|5568.59|5604.14|5566.14|10
1606158790000|2020-11-23 19:13:10|5603.62|5565.62|5599.66|5561.66|5603.67|5565.67|5599.66|5561.66|10
1606158800000|2020-11-23 19:13:20|5599.55|5561.55|5602.54|5564.54|5602.54|5564.54|5599.55|5561.55|10
1606158810000|2020-11-23 19:13:30|5602.98|5564.98|5603.99|5565.99|5604.22|5566.22|5602.98|5564.98|8
1606158820000|2020-11-23 19:13:40|5603.69|5565.69|5603.03|5565.03|5603.69|5565.69|5602.11|5564.11|10
1606158830000|2020-11-23 19:13:50|5603.51|5565.51|5603.17|5565.17|5603.62|5565.62|5603.17|5565.17|9
1606158840000|2020-11-23 19:14:00|5603.19|5565.19|5603.28|5565.28|5603.59|5565.59|5602.83|5564.83|10
1606158850000|2020-11-23 19:14:10|5603.36|5565.36|5602.3|5564.3|5603.76|5565.76|5602.29|5564.29|8
1606158860000|2020-11-23 19:14:20|5602.29|5564.29|5603.84|5565.84|5603.84|5565.84|5602.29|5564.29|10
1606158870000|2020-11-23 19:14:30|5603.9|5565.9|5607.13|5569.13|5607.28|5569.28|5603.9|5565.9|10
1606158880000|2020-11-23 19:14:40|5607.19|5569.19|5611.16|5573.16|5611.16|5573.16|5607.19|5569.19|10
1606158890000|2020-11-23 19:14:50|5611.49|5573.49|5611.66|5573.66|5612.02|5574.02|5611.44|5573.44|9
1606158900000|2020-11-23 19:15:00|5611.45|5573.45|5611.5|5573.5|5611.65|5573.65|5611.21|5573.21|10
1606158910000|2020-11-23 19:15:10|5611.37|5573.37|5610.14|5572.14|5611.37|5573.37|5609.83|5571.83|10
1606158920000|2020-11-23 19:15:20|5610.38|5572.38|5609.12|5571.12|5611.26|5573.26|5608.92|5570.92|10
1606158930000|2020-11-23 19:15:30|5609.22|5571.22|5610.47|5572.47|5610.82|5572.82|5609.22|5571.22|10
1606158940000|2020-11-23 19:15:40|5610.35|5572.35|5610.49|5572.49|5610.93|5572.93|5610.35|5572.35|7
1606158950000|2020-11-23 19:15:50|5610.46|5572.46|5608.49|5570.49|5610.63|5572.63|5608.49|5570.49|9
1606158960000|2020-11-23 19:16:00|5607.96|5569.96|5606.47|5568.47|5607.96|5569.96|5606.34|5568.34|10
1606158970000|2020-11-23 19:16:10|5606.6|5568.6|5606.21|5568.21|5606.6|5568.6|5606.21|5568.21|10
1606158980000|2020-11-23 19:16:20|5606.34|5568.34|5602.14|5564.14|5606.34|5568.34|5601.97|5563.97|10
1606158990000|2020-11-23 19:16:30|5602.01|5564.01|5599.26|5561.26|5602.38|5564.38|5599.26|5561.26|9
1606159000000|2020-11-23 19:16:40|5599.3|5561.3|5598.29|5560.29|5599.34|5561.34|5597.74|5559.74|10
1606159010000|2020-11-23 19:16:50|5598.51|5560.51|5600.21|5562.21|5600.21|5562.21|5598.36|5560.36|9
1606159020000|2020-11-23 19:17:00|5600.1|5562.1|5600.68|5562.68|5601|5563|5599.96|5561.96|10
1606159030000|2020-11-23 19:17:10|5600.45|5562.45|5599.42|5561.42|5600.45|5562.45|5599.41|5561.41|9
1606159040000|2020-11-23 19:17:20|5599.47|5561.47|5600.7|5562.7|5600.7|5562.7|5599.47|5561.47|10
1606159050000|2020-11-23 19:17:30|5600.74|5562.74|5604.25|5566.25|5604.25|5566.25|5600.74|5562.74|10
1606159060000|2020-11-23 19:17:40|5605.21|5567.21|5608.83|5570.83|5608.83|5570.83|5605.21|5567.21|10
1606159070000|2020-11-23 19:17:50|5609.53|5571.53|5612.74|5574.74|5612.74|5574.74|5609.53|5571.53|10
1606159080000|2020-11-23 19:18:00|5612.67|5574.67|5612.04|5574.04|5613.12|5575.12|5611.48|5573.48|10
1606159090000|2020-11-23 19:18:10|5612.27|5574.27|5612.19|5574.19|5612.97|5574.97|5611.93|5573.93|9
1606159100000|2020-11-23 19:18:20|5612.2|5574.2|5611.03|5573.03|5612.2|5574.2|5611.03|5573.03|10
1606159110000|2020-11-23 19:18:30|5610.99|5572.99|5612.78|5574.78|5612.78|5574.78|5610.66|5572.66|10
1606159120000|2020-11-23 19:18:40|5612.32|5574.32|5612.86|5574.86|5613.22|5575.22|5612.17|5574.17|10
1606159130000|2020-11-23 19:18:50|5612.89|5574.89|5610.75|5572.75|5612.89|5574.89|5610.66|5572.66|10
1606159140000|2020-11-23 19:19:00|5610.61|5572.61|5608.63|5570.63|5610.62|5572.62|5608.63|5570.63|10
1606159150000|2020-11-23 19:19:10|5606.11|5568.11|5604.33|5566.33|5606.26|5568.26|5604.26|5566.26|10
1606159160000|2020-11-23 19:19:20|5605.41|5567.41|5605.83|5567.83|5606.03|5568.03|5605.41|5567.41|9
1606159170000|2020-11-23 19:19:30|5606.32|5568.32|5607.88|5569.88|5607.88|5569.88|5606.32|5568.32|10
1606159180000|2020-11-23 19:19:40|5608.13|5570.13|5609.08|5571.08|5609.08|5571.08|5607.93|5569.93|10
1606159190000|2020-11-23 19:19:50|5609.15|5571.15|5608.24|5570.24|5609.21|5571.21|5608.24|5570.24|10
1606159200000|2020-11-23 19:20:00|5608.62|5570.62|5609.04|5571.04|5609.55|5571.55|5608.54|5570.54|10
1606159210000|2020-11-23 19:20:10|5609.08|5571.08|5608.5|5570.5|5609.08|5571.08|5608.06|5570.06|10
1606159220000|2020-11-23 19:20:20|5608.55|5570.55|5609.71|5571.71|5609.71|5571.71|5608.37|5570.37|10
1606159230000|2020-11-23 19:20:30|5609.72|5571.72|5610.89|5572.89|5610.89|5572.89|5609.72|5571.72|10
1606159240000|2020-11-23 19:20:40|5610.84|5572.84|5610.77|5572.77|5611.56|5573.56|5610.77|5572.77|10
1606159250000|2020-11-23 19:20:50|5610.74|5572.74|5609.55|5571.55|5610.74|5572.74|5609.55|5571.55|10
1606159260000|2020-11-23 19:21:00|5609.91|5571.91|5613.38|5575.38|5613.38|5575.38|5609.91|5571.91|10
1606159270000|2020-11-23 19:21:10|5613.65|5575.65|5613.71|5575.71|5614.15|5576.15|5613.65|5575.65|10
1606159280000|2020-11-23 19:21:20|5613.68|5575.68|5614.4|5576.4|5614.71|5576.71|5613.68|5575.68|10
1606159290000|2020-11-23 19:21:30|5614.62|5576.62|5617.75|5579.75|5617.75|5579.75|5614.62|5576.62|10
1606159300000|2020-11-23 19:21:40|5618.21|5580.21|5620.47|5582.47|5620.47|5582.47|5618.21|5580.21|10
1606159310000|2020-11-23 19:21:50|5620.42|5582.42|5626.39|5588.39|5626.39|5588.39|5620.42|5582.42|10
1606159320000|2020-11-23 19:22:00|5626.9|5588.9|5629.38|5591.38|5629.38|5591.38|5626.9|5588.9|10
1606159330000|2020-11-23 19:22:10|5630.05|5592.05|5633.11|5595.11|5633.11|5595.11|5629.93|5591.93|10
1606159340000|2020-11-23 19:22:20|5632.82|5594.82|5636.43|5598.43|5636.43|5598.43|5632.82|5594.82|10
1606159350000|2020-11-23 19:22:30|5636.64|5598.64|5637.15|5599.15|5637.69|5599.69|5636.64|5598.64|10
1606159360000|2020-11-23 19:22:40|5636.11|5598.11|5631.19|5593.19|5636.11|5598.11|5631.13|5593.13|10
1606159370000|2020-11-23 19:22:50|5631.12|5593.12|5630.16|5592.16|5631.18|5593.18|5629.55|5591.55|10
1606159380000|2020-11-23 19:23:00|5630.02|5592.02|5629.84|5591.84|5630.6|5592.6|5629.61|5591.61|9
1606159390000|2020-11-23 19:23:10|5630.04|5592.04|5633.29|5595.29|5633.33|5595.33|5630.04|5592.04|10
1606159400000|2020-11-23 19:23:20|5632.28|5594.28|5633.09|5595.09|5633.09|5595.09|5631.67|5593.67|10
1606159410000|2020-11-23 19:23:30|5633.23|5595.23|5632.91|5594.91|5633.27|5595.27|5632.74|5594.74|10
1606159420000|2020-11-23 19:23:40|5632.76|5594.76|5630.74|5592.74|5632.79|5594.79|5630.74|5592.74|10
1606159430000|2020-11-23 19:23:50|5630.36|5592.36|5630.35|5592.35|5630.36|5592.36|5629.98|5591.98|9
1606159440000|2020-11-23 19:24:00|5630.17|5592.17|5630.54|5592.54|5630.54|5592.54|5629.93|5591.93|10
1606159450000|2020-11-23 19:24:10|5630.62|5592.62|5631.41|5593.41|5631.46|5593.46|5630.62|5592.62|10
1606159460000|2020-11-23 19:24:20|5631.53|5593.53|5632.39|5594.39|5632.39|5594.39|5631.53|5593.53|9
1606159470000|2020-11-23 19:24:30|5633.16|5595.16|5633.86|5595.86|5633.97|5595.97|5633.1|5595.1|10
1606159480000|2020-11-23 19:24:40|5633.91|5595.91|5636.84|5598.84|5636.84|5598.84|5633.91|5595.91|10
1606159490000|2020-11-23 19:24:50|5637.29|5599.29|5640.9|5602.9|5640.9|5602.9|5637.29|5599.29|10
1606159500000|2020-11-23 19:25:00|5641.65|5603.65|5639.37|5601.37|5641.78|5603.78|5639.37|5601.37|10
1606159510000|2020-11-23 19:25:10|5639.31|5601.31|5638.91|5600.91|5639.46|5601.46|5638.91|5600.91|9
1606159520000|2020-11-23 19:25:20|5638.31|5600.31|5637.65|5599.65|5638.52|5600.52|5637.47|5599.47|9
1606159530000|2020-11-23 19:25:30|5637.72|5599.72|5638.17|5600.17|5638.41|5600.41|5637.72|5599.72|10
1606159540000|2020-11-23 19:25:40|5638.15|5600.15|5640.67|5602.67|5640.86|5602.86|5638.15|5600.15|10
1606159550000|2020-11-23 19:25:50|5641.03|5603.03|5642.42|5604.42|5642.42|5604.42|5641.03|5603.03|10
1606159560000|2020-11-23 19:26:00|5643.44|5605.44|5646.15|5608.15|5646.17|5608.17|5643.44|5605.44|10
1606159570000|2020-11-23 19:26:10|5646.29|5608.29|5647.94|5609.94|5648.46|5610.46|5646.29|5608.29|10
1606159580000|2020-11-23 19:26:20|5648|5610|5649.05|5611.05|5649.13|5611.13|5647.93|5609.93|10
1606159590000|2020-11-23 19:26:30|5648.85|5610.85|5648.48|5610.48|5648.85|5610.85|5648.48|5610.48|10
1606159600000|2020-11-23 19:26:40|5648.24|5610.24|5645.67|5607.67|5648.26|5610.26|5645.67|5607.67|10
1606159610000|2020-11-23 19:26:50|5645.31|5607.31|5646.62|5608.62|5646.62|5608.62|5645.28|5607.28|10
1606159620000|2020-11-23 19:27:00|5646.65|5608.65|5647.99|5609.99|5648.28|5610.28|5646.65|5608.65|9
1606159630000|2020-11-23 19:27:10|5647.33|5609.33|5646.01|5608.01|5647.33|5609.33|5646.01|5608.01|9
1606159640000|2020-11-23 19:27:20|5645.73|5607.73|5644.61|5606.61|5645.87|5607.87|5644.61|5606.61|10
1606159650000|2020-11-23 19:27:30|5644.85|5606.85|5645.13|5607.13|5645.13|5607.13|5644.55|5606.55|10
1606159660000|2020-11-23 19:27:40|5645.57|5607.57|5646.2|5608.2|5646.21|5608.21|5645.57|5607.57|10
1606159670000|2020-11-23 19:27:50|5646.53|5608.53|5646.47|5608.47|5646.53|5608.53|5646.12|5608.12|10
1606159680000|2020-11-23 19:28:00|5646.45|5608.45|5645.62|5607.62|5646.45|5608.45|5645.62|5607.62|10
1606159690000|2020-11-23 19:28:10|5645.36|5607.36|5644.95|5606.95|5645.36|5607.36|5644.5|5606.5|10
1606159700000|2020-11-23 19:28:20|5645.15|5607.15|5646.99|5608.99|5646.99|5608.99|5645.15|5607.15|9
1606159710000|2020-11-23 19:28:30|5647.22|5609.22|5650.36|5612.36|5650.48|5612.48|5647.22|5609.22|10
1606159720000|2020-11-23 19:28:40|5650.45|5612.45|5651.01|5613.01|5651.27|5613.27|5650.36|5612.36|9
1606159730000|2020-11-23 19:28:50|5650.92|5612.92|5651.64|5613.64|5652.36|5614.36|5650.92|5612.92|9
1606159740000|2020-11-23 19:29:00|5651.69|5613.69|5650.87|5612.87|5651.69|5613.69|5650.87|5612.87|9
1606159750000|2020-11-23 19:29:10|5650.92|5612.92|5651.84|5613.84|5651.84|5613.84|5650.14|5612.14|10
1606159760000|2020-11-23 19:29:20|5651.81|5613.81|5649.66|5611.66|5651.84|5613.84|5649.66|5611.66|10
1606159770000|2020-11-23 19:29:30|5649.37|5611.37|5645.45|5607.45|5649.37|5611.37|5645.45|5607.45|10
1606159780000|2020-11-23 19:29:40|5645.81|5607.81|5645.89|5607.89|5646.09|5608.09|5645.63|5607.63|10
1606159790000|2020-11-23 19:29:50|5645.95|5607.95|5647.39|5609.39|5647.39|5609.39|5645.57|5607.57|10
1606159800000|2020-11-23 19:30:00|5647.54|5609.54|5650.72|5612.72|5650.72|5612.72|5647.54|5609.54|10
1606159810000|2020-11-23 19:30:10|5650.77|5612.77|5651.31|5613.31|5651.31|5613.31|5650.77|5612.77|9
1606159820000|2020-11-23 19:30:20|5651.34|5613.34|5650.08|5612.08|5651.34|5613.34|5649.93|5611.93|10
1606159830000|2020-11-23 19:30:30|5650.26|5612.26|5649.23|5611.23|5650.26|5612.26|5649.1|5611.1|9
1606159840000|2020-11-23 19:30:40|5649.2|5611.2|5648.81|5610.81|5649.2|5611.2|5648.76|5610.76|10
1606159850000|2020-11-23 19:30:50|5648.95|5610.95|5648.41|5610.41|5649.2|5611.2|5648.41|5610.41|9
1606159860000|2020-11-23 19:31:00|5648.39|5610.39|5649.06|5611.06|5649.06|5611.06|5648.29|5610.29|9
1606159870000|2020-11-23 19:31:10|5648.92|5610.92|5649.76|5611.76|5649.76|5611.76|5648.79|5610.79|10
1606159880000|2020-11-23 19:31:20|5649.77|5611.77|5650.89|5612.89|5650.89|5612.89|5649.77|5611.77|10
1606159890000|2020-11-23 19:31:30|5650.88|5612.88|5652.15|5614.15|5652.22|5614.22|5650.88|5612.88|9
1606159900000|2020-11-23 19:31:40|5652.14|5614.14|5652.62|5614.62|5652.84|5614.84|5652.14|5614.14|10
1606159910000|2020-11-23 19:31:50|5652.66|5614.66|5653.53|5615.53|5653.53|5615.53|5652.38|5614.38|10
1606159920000|2020-11-23 19:32:00|5653.95|5615.95|5655.47|5617.47|5655.47|5617.47|5653.95|5615.95|9
1606159930000|2020-11-23 19:32:10|5655.8|5617.8|5654.41|5616.41|5655.84|5617.84|5654.35|5616.35|10
1606159940000|2020-11-23 19:32:20|5654.25|5616.25|5654.44|5616.44|5654.51|5616.51|5654.13|5616.13|10
1606159950000|2020-11-23 19:32:30|5654.39|5616.39|5653.87|5615.87|5654.48|5616.48|5653.87|5615.87|10
1606159960000|2020-11-23 19:32:40|5653.82|5615.82|5649.11|5611.11|5654.14|5616.14|5649.11|5611.11|10
1606159970000|2020-11-23 19:32:50|5648.12|5610.12|5645.77|5607.77|5648.12|5610.12|5645.63|5607.63|10
1606159980000|2020-11-23 19:33:00|5645.55|5607.55|5645.52|5607.52|5645.61|5607.61|5645.35|5607.35|10
1606159990000|2020-11-23 19:33:10|5645.5|5607.5|5646.37|5608.37|5646.37|5608.37|5645.5|5607.5|10
1606160000000|2020-11-23 19:33:20|5646.55|5608.55|5646.72|5608.72|5646.72|5608.72|5646.3|5608.3|9
1606160010000|2020-11-23 19:33:30|5646.75|5608.75|5647.02|5609.02|5647.04|5609.04|5646.6|5608.6|10
1606160020000|2020-11-23 19:33:40|5646.8|5608.8|5647.19|5609.19|5647.53|5609.53|5646.8|5608.8|10
1606160030000|2020-11-23 19:33:50|5646.98|5608.98|5647.98|5609.98|5648.07|5610.07|5646.98|5608.98|10
1606160040000|2020-11-23 19:34:00|5648.17|5610.17|5648.86|5610.86|5648.86|5610.86|5648.09|5610.09|10
1606160050000|2020-11-23 19:34:10|5648.92|5610.92|5650.55|5612.55|5650.82|5612.82|5648.92|5610.92|10
1606160060000|2020-11-23 19:34:20|5650.57|5612.57|5652.29|5614.29|5652.29|5614.29|5650.57|5612.57|10
1606160070000|2020-11-23 19:34:30|5652.3|5614.3|5653.98|5615.98|5653.98|5615.98|5652.3|5614.3|9
1606160080000|2020-11-23 19:34:40|5654.14|5616.14|5653.93|5615.93|5654.6|5616.6|5653.93|5615.93|9
1606160090000|2020-11-23 19:34:50|5654.17|5616.17|5653.79|5615.79|5654.4|5616.4|5653.61|5615.61|9
1606160100000|2020-11-23 19:35:00|5653.85|5615.85|5653.46|5615.46|5653.85|5615.85|5653.37|5615.37|9
1606160110000|2020-11-23 19:35:10|5653.65|5615.65|5655.07|5617.07|5655.07|5617.07|5653.51|5615.51|10
1606160120000|2020-11-23 19:35:20|5655.14|5617.14|5656.05|5618.05|5656.05|5618.05|5654.83|5616.83|10
1606160130000|2020-11-23 19:35:30|5656.02|5618.02|5657.14|5619.14|5657.14|5619.14|5656.02|5618.02|10
1606160140000|2020-11-23 19:35:40|5657.07|5619.07|5658.71|5620.71|5658.71|5620.71|5657.07|5619.07|10
1606160150000|2020-11-23 19:35:50|5658.99|5620.99|5659.98|5621.98|5659.98|5621.98|5658.91|5620.91|10
1606160160000|2020-11-23 19:36:00|5659.96|5621.96|5660.38|5622.38|5660.38|5622.38|5659.96|5621.96|2
1606160170000|2020-11-23 19:36:10|5661.29|5623.29|5659.37|5621.37|5661.69|5623.69|5659.37|5621.37|10
1606160180000|2020-11-23 19:36:20|5659.21|5621.21|5658.33|5620.33|5659.21|5621.21|5658.33|5620.33|8
1606160190000|2020-11-23 19:36:30|5658.27|5620.27|5656.06|5618.06|5658.27|5620.27|5656.06|5618.06|10
1606160200000|2020-11-23 19:36:40|5655.88|5617.88|5655.49|5617.49|5655.88|5617.88|5654.88|5616.88|10
1606160210000|2020-11-23 19:36:50|5655.83|5617.83|5658.36|5620.36|5658.36|5620.36|5655.83|5617.83|10
1606160220000|2020-11-23 19:37:00|5658.07|5620.07|5658.75|5620.75|5658.8|5620.8|5658.07|5620.07|10
1606160230000|2020-11-23 19:37:10|5658.59|5620.59|5658.89|5620.89|5659.03|5621.03|5658.45|5620.45|10
1606160240000|2020-11-23 19:37:20|5658.93|5620.93|5658.89|5620.89|5658.97|5620.97|5658.62|5620.62|10
1606160250000|2020-11-23 19:37:30|5659.03|5621.03|5660|5622|5660|5622|5658.73|5620.73|10
1606160260000|2020-11-23 19:37:40|5660.61|5622.61|5663.38|5625.38|5663.38|5625.38|5660.61|5622.61|10
1606160270000|2020-11-23 19:37:50|5663.48|5625.48|5663.78|5625.78|5663.91|5625.91|5663.41|5625.41|10
1606160280000|2020-11-23 19:38:00|5663.79|5625.79|5664.99|5626.99|5665.12|5627.12|5663.79|5625.79|10
1606160290000|2020-11-23 19:38:10|5664.98|5626.98|5665.22|5627.22|5665.37|5627.37|5664.53|5626.53|10
1606160300000|2020-11-23 19:38:20|5665.42|5627.42|5663.72|5625.72|5665.44|5627.44|5663.72|5625.72|10
1606160310000|2020-11-23 19:38:30|5663.37|5625.37|5661.65|5623.65|5663.53|5625.53|5659.45|5621.45|10
1606160320000|2020-11-23 19:38:40|5661.67|5623.67|5660.26|5622.26|5661.67|5623.67|5660.26|5622.26|10
1606160330000|2020-11-23 19:38:50|5659.79|5621.79|5655.8|5617.8|5659.79|5621.79|5655.8|5617.8|10
1606160340000|2020-11-23 19:39:00|5656.05|5618.05|5651.17|5613.17|5656.09|5618.09|5651.17|5613.17|10
1606160350000|2020-11-23 19:39:10|5650.09|5612.09|5647.22|5609.22|5651.59|5613.59|5647.22|5609.22|10
1606160360000|2020-11-23 19:39:20|5647.59|5609.59|5648.61|5610.61|5648.61|5610.61|5646.88|5608.88|10
1606160370000|2020-11-23 19:39:30|5648.73|5610.73|5649.34|5611.34|5649.34|5611.34|5648.73|5610.73|10
1606160380000|2020-11-23 19:39:40|5649.37|5611.37|5647.39|5609.39|5649.37|5611.37|5647.39|5609.39|9
1606160390000|2020-11-23 19:39:50|5647.22|5609.22|5649.32|5611.32|5649.32|5611.32|5647.21|5609.21|10
1606160400000|2020-11-23 19:40:00|5649.54|5611.54|5655.05|5617.05|5655.05|5617.05|5649.54|5611.54|9
1606160410000|2020-11-23 19:40:10|5655.55|5617.55|5659.85|5621.85|5659.85|5621.85|5655.55|5617.55|10
1606160420000|2020-11-23 19:40:20|5659.86|5621.86|5659.75|5621.75|5660.01|5622.01|5659.17|5621.17|10
1606160430000|2020-11-23 19:40:30|5659.98|5621.98|5664.11|5626.11|5664.11|5626.11|5659.98|5621.98|10
1606160440000|2020-11-23 19:40:40|5663.25|5625.25|5661.03|5623.03|5663.25|5625.25|5661.03|5623.03|10
1606160450000|2020-11-23 19:40:50|5661.12|5623.12|5660.77|5622.77|5661.12|5623.12|5660.23|5622.23|10
1606160460000|2020-11-23 19:41:00|5660.99|5622.99|5660.6|5622.6|5661.04|5623.04|5660.6|5622.6|10
1606160470000|2020-11-23 19:41:10|5660.74|5622.74|5662.85|5624.85|5663.54|5625.54|5660.74|5622.74|10
1606160480000|2020-11-23 19:41:20|5663.01|5625.01|5665.77|5627.77|5665.77|5627.77|5663.01|5625.01|10
1606160490000|2020-11-23 19:41:30|5666.13|5628.13|5666.9|5628.9|5667|5629|5666.13|5628.13|10
1606160500000|2020-11-23 19:41:40|5666.75|5628.75|5667.26|5629.26|5667.26|5629.26|5665.85|5627.85|10
1606160510000|2020-11-23 19:41:50|5668.12|5630.12|5671.79|5633.79|5671.79|5633.79|5668.12|5630.12|10
1606160520000|2020-11-23 19:42:00|5672.3|5634.3|5671.13|5633.13|5673.57|5635.57|5671.13|5633.13|8
1606160530000|2020-11-23 19:42:10|5670.78|5632.78|5666.31|5628.31|5670.78|5632.78|5666.31|5628.31|10
1606160540000|2020-11-23 19:42:20|5666.36|5628.36|5667.85|5629.85|5667.86|5629.86|5665.97|5627.97|10
1606160550000|2020-11-23 19:42:30|5667.67|5629.67|5666.64|5628.64|5668.43|5630.43|5666.64|5628.64|10
1606160560000|2020-11-23 19:42:40|5666.14|5628.14|5663.98|5625.98|5666.31|5628.31|5663.98|5625.98|10
1606160570000|2020-11-23 19:42:50|5663.56|5625.56|5660.12|5622.12|5663.65|5625.65|5660.12|5622.12|10
1606160580000|2020-11-23 19:43:00|5659.6|5621.6|5659.7|5621.7|5659.7|5621.7|5658.66|5620.66|10
1606160590000|2020-11-23 19:43:10|5659.04|5621.04|5659.58|5621.58|5660.25|5622.25|5658.87|5620.87|10
1606160600000|2020-11-23 19:43:20|5659.63|5621.63|5660.54|5622.54|5660.54|5622.54|5659.49|5621.49|10
1606160610000|2020-11-23 19:43:30|5660.57|5622.57|5659.98|5621.98|5660.57|5622.57|5659.97|5621.97|10
1606160620000|2020-11-23 19:43:40|5660.02|5622.02|5660.07|5622.07|5660.31|5622.31|5659.85|5621.85|10
1606160630000|2020-11-23 19:43:50|5659.8|5621.8|5660.56|5622.56|5660.56|5622.56|5659.58|5621.58|10
1606160640000|2020-11-23 19:44:00|5660.46|5622.46|5661.71|5623.71|5661.72|5623.72|5660.46|5622.46|10
1606160650000|2020-11-23 19:44:10|5661.81|5623.81|5663.12|5625.12|5663.91|5625.91|5661.79|5623.79|10
1606160660000|2020-11-23 19:44:20|5663.29|5625.29|5664.93|5626.93|5664.97|5626.97|5663.29|5625.29|10
1606160670000|2020-11-23 19:44:30|5665.08|5627.08|5660.93|5622.93|5665.12|5627.12|5660.93|5622.93|10
1606160680000|2020-11-23 19:44:40|5660.67|5622.67|5656.89|5618.89|5660.67|5622.67|5656.77|5618.77|10
1606160690000|2020-11-23 19:44:50|5656.77|5618.77|5658.62|5620.62|5659.15|5621.15|5656.77|5618.77|10
1606160700000|2020-11-23 19:45:00|5658.12|5620.12|5657.02|5619.02|5658.25|5620.25|5657.02|5619.02|9
1606160710000|2020-11-23 19:45:10|5656.19|5618.19|5654.86|5616.86|5656.22|5618.22|5654.83|5616.83|10
1606160720000|2020-11-23 19:45:20|5654.61|5616.61|5655.51|5617.51|5655.62|5617.62|5654.61|5616.61|10
1606160730000|2020-11-23 19:45:30|5655.44|5617.44|5656.63|5618.63|5656.71|5618.71|5655.44|5617.44|9
1606160740000|2020-11-23 19:45:40|5656.53|5618.53|5655.74|5617.74|5656.58|5618.58|5655.7|5617.7|10
1606160750000|2020-11-23 19:45:50|5655.65|5617.65|5655.66|5617.66|5656|5618|5655.53|5617.53|10
1606160760000|2020-11-23 19:46:00|5655.43|5617.43|5658|5620|5658|5620|5655.43|5617.43|10
1606160770000|2020-11-23 19:46:10|5658.06|5620.06|5658.25|5620.25|5658.25|5620.25|5657.52|5619.52|10
1606160780000|2020-11-23 19:46:20|5658.39|5620.39|5658.98|5620.98|5658.98|5620.98|5658.11|5620.11|9
1606160790000|2020-11-23 19:46:30|5658.88|5620.88|5661.7|5623.7|5661.7|5623.7|5658.88|5620.88|10
1606160800000|2020-11-23 19:46:40|5662.58|5624.58|5664.86|5626.86|5664.86|5626.86|5662.58|5624.58|10
1606160810000|2020-11-23 19:46:50|5664.75|5626.75|5664.72|5626.72|5665.5|5627.5|5664.65|5626.65|10
1606160820000|2020-11-23 19:47:00|5664.66|5626.66|5665.43|5627.43|5665.64|5627.64|5664.66|5626.66|10
1606160830000|2020-11-23 19:47:10|5665.58|5627.58|5665.76|5627.76|5665.81|5627.81|5665.46|5627.46|10
1606160840000|2020-11-23 19:47:20|5665.9|5627.9|5665.71|5627.71|5665.9|5627.9|5665.34|5627.34|10
1606160850000|2020-11-23 19:47:30|5665.75|5627.75|5666.32|5628.32|5666.32|5628.32|5665.75|5627.75|10
1606160860000|2020-11-23 19:47:40|5666.27|5628.27|5665.71|5627.71|5666.39|5628.39|5665.71|5627.71|9
1606160870000|2020-11-23 19:47:50|5665.59|5627.59|5665.03|5627.03|5665.6|5627.6|5665.03|5627.03|10
1606160880000|2020-11-23 19:48:00|5664.82|5626.82|5664.85|5626.85|5664.85|5626.85|5664.38|5626.38|10
1606160890000|2020-11-23 19:48:10|5665.15|5627.15|5666.07|5628.07|5666.24|5628.24|5665.15|5627.15|10
1606160900000|2020-11-23 19:48:20|5666.08|5628.08|5664.65|5626.65|5666.51|5628.51|5664.65|5626.65|9
1606160910000|2020-11-23 19:48:30|5664.35|5626.35|5663.84|5625.84|5664.35|5626.35|5663.76|5625.76|10
1606160920000|2020-11-23 19:48:40|5664.01|5626.01|5663.78|5625.78|5664.05|5626.05|5663.27|5625.27|9
1606160930000|2020-11-23 19:48:50|5663.84|5625.84|5663.32|5625.32|5663.84|5625.84|5663.01|5625.01|10
1606160940000|2020-11-23 19:49:00|5662.71|5624.71|5663.51|5625.51|5663.51|5625.51|5662.71|5624.71|9
1606160950000|2020-11-23 19:49:10|5663.34|5625.34|5663.1|5625.1|5663.43|5625.43|5663.05|5625.05|10
1606160960000|2020-11-23 19:49:20|5663.46|5625.46|5664.43|5626.43|5664.43|5626.43|5663.46|5625.46|10
1606160970000|2020-11-23 19:49:30|5664.93|5626.93|5666.44|5628.44|5666.44|5628.44|5664.93|5626.93|9
1606160980000|2020-11-23 19:49:40|5666.39|5628.39|5666.35|5628.35|5666.39|5628.39|5665.87|5627.87|9
1606160990000|2020-11-23 19:49:50|5666.44|5628.44|5666.47|5628.47|5667.04|5629.04|5666.36|5628.36|10
1606161000000|2020-11-23 19:50:00|5666.31|5628.31|5665.26|5627.26|5666.31|5628.31|5665.26|5627.26|10
1606161010000|2020-11-23 19:50:10|5664.78|5626.78|5664.34|5626.34|5664.78|5626.78|5664.34|5626.34|10
1606161020000|2020-11-23 19:50:20|5664.2|5626.2|5662.56|5624.56|5664.2|5626.2|5662.56|5624.56|9
1606161030000|2020-11-23 19:50:30|5662.25|5624.25|5658.23|5620.23|5662.25|5624.25|5658.23|5620.23|10
1606161040000|2020-11-23 19:50:40|5657.82|5619.82|5657.82|5619.82|5657.82|5619.82|5657.13|5619.13|10
1606161050000|2020-11-23 19:50:50|5657.97|5619.97|5655.74|5617.74|5658.14|5620.14|5655.74|5617.74|10
1606161060000|2020-11-23 19:51:00|5654.88|5616.88|5654.66|5616.66|5654.88|5616.88|5653.68|5615.68|10
1606161070000|2020-11-23 19:51:10|5655.08|5617.08|5658.41|5620.41|5658.41|5620.41|5655.08|5617.08|10
1606161080000|2020-11-23 19:51:20|5658.55|5620.55|5659.4|5621.4|5659.54|5621.54|5658.55|5620.55|10
1606161090000|2020-11-23 19:51:30|5659.39|5621.39|5658.59|5620.59|5659.39|5621.39|5657.93|5619.93|10
1606161100000|2020-11-23 19:51:40|5658.77|5620.77|5658.93|5620.93|5658.97|5620.97|5658.73|5620.73|10
1606161110000|2020-11-23 19:51:50|5659.1|5621.1|5659.39|5621.39|5659.65|5621.65|5659.1|5621.1|10
1606161120000|2020-11-23 19:52:00|5659.5|5621.5|5659.94|5621.94|5659.94|5621.94|5659.32|5621.32|9
1606161130000|2020-11-23 19:52:10|5659.96|5621.96|5659.04|5621.04|5659.96|5621.96|5659.04|5621.04|10
1606161140000|2020-11-23 19:52:20|5658.87|5620.87|5658.72|5620.72|5658.89|5620.89|5658.55|5620.55|8
1606161150000|2020-11-23 19:52:30|5658.76|5620.76|5659.22|5621.22|5659.22|5621.22|5658.76|5620.76|9
1606161160000|2020-11-23 19:52:40|5659.09|5621.09|5660.08|5622.08|5660.16|5622.16|5659.09|5621.09|10
1606161170000|2020-11-23 19:52:50|5660.11|5622.11|5661.01|5623.01|5661.01|5623.01|5660.11|5622.11|9
1606161180000|2020-11-23 19:53:00|5661.14|5623.14|5661.51|5623.51|5661.78|5623.78|5661.14|5623.14|10
1606161190000|2020-11-23 19:53:10|5661.59|5623.59|5661.27|5623.27|5661.92|5623.92|5661.27|5623.27|8
1606161200000|2020-11-23 19:53:20|5660.83|5622.83|5659.92|5621.92|5661.11|5623.11|5659.92|5621.92|10
1606161210000|2020-11-23 19:53:30|5660.02|5622.02|5659.51|5621.51|5660.05|5622.05|5659.23|5621.23|10
1606161220000|2020-11-23 19:53:40|5659.43|5621.43|5660.18|5622.18|5660.36|5622.36|5659.43|5621.43|10
1606161230000|2020-11-23 19:53:50|5660.09|5622.09|5661.98|5623.98|5661.98|5623.98|5660.05|5622.05|9
1606161240000|2020-11-23 19:54:00|5662.05|5624.05|5661.61|5623.61|5662.07|5624.07|5661.44|5623.44|10
1606161250000|2020-11-23 19:54:10|5661.74|5623.74|5660.56|5622.56|5661.74|5623.74|5660.56|5622.56|10
1606161260000|2020-11-23 19:54:20|5660.71|5622.71|5661.51|5623.51|5661.51|5623.51|5660.7|5622.7|10
1606161270000|2020-11-23 19:54:30|5661.49|5623.49|5661.14|5623.14|5661.66|5623.66|5661.14|5623.14|10
1606161280000|2020-11-23 19:54:40|5661.08|5623.08|5660.62|5622.62|5661.33|5623.33|5660.62|5622.62|10
1606161290000|2020-11-23 19:54:50|5660.52|5622.52|5661.04|5623.04|5661.04|5623.04|5660.5|5622.5|10
1606161300000|2020-11-23 19:55:00|5661.12|5623.12|5661.55|5623.55|5661.55|5623.55|5660.65|5622.65|10
1606161310000|2020-11-23 19:55:10|5661.58|5623.58|5662.6|5624.6|5662.91|5624.91|5661.58|5623.58|10
1606161320000|2020-11-23 19:55:20|5662.65|5624.65|5662.79|5624.79|5663.04|5625.04|5662.54|5624.54|9
1606161330000|2020-11-23 19:55:30|5662.78|5624.78|5662.94|5624.94|5662.94|5624.94|5662.3|5624.3|10
1606161340000|2020-11-23 19:55:40|5663.03|5625.03|5663.17|5625.17|5663.43|5625.43|5662.91|5624.91|10
1606161350000|2020-11-23 19:55:50|5663.38|5625.38|5662.21|5624.21|5663.38|5625.38|5662.21|5624.21|9
1606161360000|2020-11-23 19:56:00|5662.08|5624.08|5660.92|5622.92|5662.08|5624.08|5660.72|5622.72|10
1606161370000|2020-11-23 19:56:10|5661.03|5623.03|5661.27|5623.27|5661.31|5623.31|5660.97|5622.97|10
1606161380000|2020-11-23 19:56:20|5661.37|5623.37|5662.21|5624.21|5662.21|5624.21|5661.11|5623.11|10
1606161390000|2020-11-23 19:56:30|5662.25|5624.25|5662.87|5624.87|5663.14|5625.14|5662.25|5624.25|10
1606161400000|2020-11-23 19:56:40|5662.99|5624.99|5662.76|5624.76|5663.09|5625.09|5662.76|5624.76|10
1606161410000|2020-11-23 19:56:50|5663.03|5625.03|5663.69|5625.69|5663.69|5625.69|5663.03|5625.03|10
1606161420000|2020-11-23 19:57:00|5663.8|5625.8|5664.22|5626.22|5664.22|5626.22|5663.6|5625.6|10
1606161430000|2020-11-23 19:57:10|5664.13|5626.13|5664.57|5626.57|5664.57|5626.57|5663.84|5625.84|9
1606161440000|2020-11-23 19:57:20|5664.47|5626.47|5665.52|5627.52|5665.62|5627.62|5664.47|5626.47|9
1606161450000|2020-11-23 19:57:30|5665.77|5627.77|5666.7|5628.7|5666.84|5628.84|5665.77|5627.77|9
1606161460000|2020-11-23 19:57:40|5667.11|5629.11|5668.06|5630.06|5668.06|5630.06|5667.11|5629.11|9
1606161470000|2020-11-23 19:57:50|5668.3|5630.3|5669.03|5631.03|5669.04|5631.04|5668.3|5630.3|10
1606161480000|2020-11-23 19:58:00|5669.25|5631.25|5669.91|5631.91|5670.05|5632.05|5669.03|5631.03|10
1606161490000|2020-11-23 19:58:10|5669.75|5631.75|5671.18|5633.18|5671.18|5633.18|5669.75|5631.75|10
1606161500000|2020-11-23 19:58:20|5671.31|5633.31|5672|5634|5672|5634|5671.31|5633.31|10
1606161510000|2020-11-23 19:58:30|5671.94|5633.94|5673.39|5635.39|5673.39|5635.39|5671.94|5633.94|9
1606161520000|2020-11-23 19:58:40|5673.98|5635.98|5673.14|5635.14|5674.1|5636.1|5672.92|5634.92|10
1606161530000|2020-11-23 19:58:50|5673.49|5635.49|5673.51|5635.51|5673.63|5635.63|5673.04|5635.04|10
1606161540000|2020-11-23 19:59:00|5673.96|5635.96|5674.95|5636.95|5675.28|5637.28|5673.88|5635.88|8
1606161550000|2020-11-23 19:59:10|5674.94|5636.94|5676.38|5638.38|5676.38|5638.38|5674.94|5636.94|10
1606161560000|2020-11-23 19:59:20|5676.42|5638.42|5677.78|5639.78|5677.78|5639.78|5676.42|5638.42|10
1606161570000|2020-11-23 19:59:30|5678.12|5640.12|5679.52|5641.52|5679.52|5641.52|5678.03|5640.03|10
1606161580000|2020-11-23 19:59:40|5679.53|5641.53|5681.07|5643.07|5681.07|5643.07|5679.53|5641.53|10
1606161590000|2020-11-23 19:59:50|5681.08|5643.08|5681.46|5643.46|5681.93|5643.93|5681.08|5643.08|10
1606161600000|2020-11-23 20:00:00|5681.39|5643.39|5681.05|5643.05|5681.39|5643.39|5680.96|5642.96|10
1606161610000|2020-11-23 20:00:10|5681.1|5643.1|5681.81|5643.81|5681.81|5643.81|5680.86|5642.86|10
1606161620000|2020-11-23 20:00:20|5681.76|5643.76|5678.15|5640.15|5681.76|5643.76|5678.15|5640.15|10
1606161630000|2020-11-23 20:00:30|5678.31|5640.31|5677.01|5639.01|5678.34|5640.34|5677.01|5639.01|10
1606161640000|2020-11-23 20:00:40|5677.34|5639.34|5675.81|5637.81|5677.34|5639.34|5675.81|5637.81|9
1606161650000|2020-11-23 20:00:50|5675.7|5637.7|5674.78|5636.78|5675.7|5637.7|5674.59|5636.59|10
1606161660000|2020-11-23 20:01:00|5674.77|5636.77|5672.58|5634.58|5674.77|5636.77|5672.58|5634.58|10
1606161670000|2020-11-23 20:01:10|5672.59|5634.59|5668.72|5630.72|5672.59|5634.59|5668.72|5630.72|10
1606161680000|2020-11-23 20:01:20|5668.66|5630.66|5661.4|5623.4|5668.66|5630.66|5661.4|5623.4|10
1606161690000|2020-11-23 20:01:30|5661.02|5623.02|5661.92|5623.92|5661.93|5623.93|5660.76|5622.76|10
1606161700000|2020-11-23 20:01:40|5661.81|5623.81|5661.78|5623.78|5662.36|5624.36|5661.78|5623.78|9
1606161710000|2020-11-23 20:01:50|5661.59|5623.59|5662.42|5624.42|5662.42|5624.42|5661.59|5623.59|9
1606161720000|2020-11-23 20:02:00|5662.62|5624.62|5661.42|5623.42|5662.67|5624.67|5661.1|5623.1|10
1606161730000|2020-11-23 20:02:10|5661.21|5623.21|5660.32|5622.32|5661.21|5623.21|5659.98|5621.98|10
1606161740000|2020-11-23 20:02:20|5661.98|5623.98|5664.76|5626.76|5664.76|5626.76|5661.98|5623.98|10
1606161750000|2020-11-23 20:02:30|5664.79|5626.79|5668.67|5630.67|5668.67|5630.67|5664.79|5626.79|10
1606161760000|2020-11-23 20:02:40|5670.26|5632.26|5672.78|5634.78|5672.78|5634.78|5670.26|5632.26|10
1606161770000|2020-11-23 20:02:50|5672.83|5634.83|5673.94|5635.94|5673.94|5635.94|5672.7|5634.7|10
1606161780000|2020-11-23 20:03:00|5674.22|5636.22|5675.88|5637.88|5676.07|5638.07|5674.22|5636.22|10
1606161790000|2020-11-23 20:03:10|5675.53|5637.53|5677.58|5639.58|5677.58|5639.58|5675.27|5637.27|9
1606161800000|2020-11-23 20:03:20|5677.86|5639.86|5678.97|5640.97|5679.27|5641.27|5677.86|5639.86|10
1606161810000|2020-11-23 20:03:30|5679.12|5641.12|5681.81|5643.81|5681.81|5643.81|5679.12|5641.12|9
1606161820000|2020-11-23 20:03:40|5681.84|5643.84|5683.11|5645.11|5683.54|5645.54|5681.84|5643.84|10
1606161830000|2020-11-23 20:03:50|5682.83|5644.83|5682.93|5644.93|5683.18|5645.18|5682.79|5644.79|10
1606161840000|2020-11-23 20:04:00|5683.11|5645.11|5686.05|5648.05|5686.05|5648.05|5683.11|5645.11|9
1606161850000|2020-11-23 20:04:10|5686.26|5648.26|5688.7|5650.7|5688.87|5650.87|5686.26|5648.26|10
1606161860000|2020-11-23 20:04:20|5688.71|5650.71|5689.38|5651.38|5689.38|5651.38|5688.21|5650.21|9
1606161870000|2020-11-23 20:04:30|5689.49|5651.49|5690.12|5652.12|5690.12|5652.12|5688.9|5650.9|10
1606161880000|2020-11-23 20:04:40|5690.56|5652.56|5691.87|5653.87|5691.87|5653.87|5690.56|5652.56|10
1606161890000|2020-11-23 20:04:50|5692.55|5654.55|5694.81|5656.81|5694.86|5656.86|5692.55|5654.55|10
1606161900000|2020-11-23 20:05:00|5694.75|5656.75|5692.91|5654.91|5694.82|5656.82|5692.91|5654.91|10
1606161910000|2020-11-23 20:05:10|5692.41|5654.41|5693.07|5655.07|5693.07|5655.07|5691.52|5653.52|10
1606161920000|2020-11-23 20:05:20|5693.19|5655.19|5691.43|5653.43|5693.19|5655.19|5691.43|5653.43|10
1606161930000|2020-11-23 20:05:30|5691.82|5653.82|5692.44|5654.44|5692.49|5654.49|5691.07|5653.07|10
1606161940000|2020-11-23 20:05:40|5692.46|5654.46|5693.3|5655.3|5693.76|5655.76|5692.46|5654.46|10
1606161950000|2020-11-23 20:05:50|5692.15|5654.15|5691.52|5653.52|5692.19|5654.19|5691.52|5653.52|10
1606161960000|2020-11-23 20:06:00|5690.89|5652.89|5686.88|5648.88|5690.89|5652.89|5686.88|5648.88|10
1606161970000|2020-11-23 20:06:10|5686.64|5648.64|5683.3|5645.3|5686.77|5648.77|5683.11|5645.11|10
1606161980000|2020-11-23 20:06:20|5682.86|5644.86|5679.79|5641.79|5682.86|5644.86|5679.79|5641.79|10
1606161990000|2020-11-23 20:06:30|5679.23|5641.23|5681.48|5643.48|5681.48|5643.48|5679.01|5641.01|10
1606162000000|2020-11-23 20:06:40|5681.99|5643.99|5682.18|5644.18|5682.35|5644.35|5681.77|5643.77|10
1606162010000|2020-11-23 20:06:50|5682.04|5644.04|5681.27|5643.27|5682.13|5644.13|5681.17|5643.17|10
1606162020000|2020-11-23 20:07:00|5681.32|5643.32|5682.79|5644.79|5682.91|5644.91|5681.03|5643.03|10
1606162030000|2020-11-23 20:07:10|5684.17|5646.17|5688.69|5650.69|5688.69|5650.69|5684.17|5646.17|10
1606162040000|2020-11-23 20:07:20|5688.84|5650.84|5688.78|5650.78|5689.18|5651.18|5688.72|5650.72|10
1606162050000|2020-11-23 20:07:30|5688.56|5650.56|5689.25|5651.25|5689.39|5651.39|5688.43|5650.43|10
1606162060000|2020-11-23 20:07:40|5689.75|5651.75|5691.27|5653.27|5691.27|5653.27|5689.75|5651.75|10
1606162070000|2020-11-23 20:07:50|5691.17|5653.17|5690.7|5652.7|5691.35|5653.35|5690.43|5652.43|10
1606162080000|2020-11-23 20:08:00|5690.6|5652.6|5688.26|5650.26|5690.6|5652.6|5688.26|5650.26|10
1606162090000|2020-11-23 20:08:10|5688.32|5650.32|5688.35|5650.35|5688.72|5650.72|5687.73|5649.73|10
1606162100000|2020-11-23 20:08:20|5688.83|5650.83|5691.37|5653.37|5691.37|5653.37|5688.83|5650.83|10
1606162110000|2020-11-23 20:08:30|5691.56|5653.56|5692.93|5654.93|5693.24|5655.24|5691.56|5653.56|10
1606162120000|2020-11-23 20:08:40|5693.11|5655.11|5692.68|5654.68|5693.43|5655.43|5692.68|5654.68|10
1606162130000|2020-11-23 20:08:50|5692.47|5654.47|5691.33|5653.33|5692.47|5654.47|5691.33|5653.33|10
1606162140000|2020-11-23 20:09:00|5691.41|5653.41|5690.52|5652.52|5691.41|5653.41|5689.98|5651.98|10
1606162150000|2020-11-23 20:09:10|5690.6|5652.6|5689.93|5651.93|5690.7|5652.7|5689.93|5651.93|10
1606162160000|2020-11-23 20:09:20|5689.96|5651.96|5688.53|5650.53|5689.96|5651.96|5688.53|5650.53|10
1606162170000|2020-11-23 20:09:30|5687.59|5649.59|5682.82|5644.82|5687.64|5649.64|5682.47|5644.47|10
1606162180000|2020-11-23 20:09:40|5682.84|5644.84|5679.68|5641.68|5682.84|5644.84|5679.68|5641.68|10
1606162190000|2020-11-23 20:09:50|5679.77|5641.77|5680.33|5642.33|5680.33|5642.33|5678.91|5640.91|10
1606162200000|2020-11-23 20:10:00|5681|5643|5681.83|5643.83|5682.34|5644.34|5681|5643|10
1606162210000|2020-11-23 20:10:10|5681.94|5643.94|5682.08|5644.08|5682.08|5644.08|5681.2|5643.2|10
1606162220000|2020-11-23 20:10:20|5681.99|5643.99|5681.37|5643.37|5681.99|5643.99|5681.32|5643.32|10
1606162230000|2020-11-23 20:10:30|5681.36|5643.36|5682.12|5644.12|5682.12|5644.12|5681.32|5643.32|10
1606162240000|2020-11-23 20:10:40|5682.09|5644.09|5683.2|5645.2|5683.2|5645.2|5682.09|5644.09|10
1606162250000|2020-11-23 20:10:50|5683.37|5645.37|5683.55|5645.55|5683.81|5645.81|5682.94|5644.94|10
1606162260000|2020-11-23 20:11:00|5683.69|5645.69|5684.52|5646.52|5684.6|5646.6|5683.61|5645.61|10
1606162270000|2020-11-23 20:11:10|5684.66|5646.66|5681.49|5643.49|5684.71|5646.71|5681.26|5643.26|10
1606162280000|2020-11-23 20:11:20|5681.54|5643.54|5679.62|5641.62|5681.54|5643.54|5679.53|5641.53|10
1606162290000|2020-11-23 20:11:30|5679.33|5641.33|5677.27|5639.27|5679.33|5641.33|5677.27|5639.27|10
1606162300000|2020-11-23 20:11:40|5677.24|5639.24|5676.18|5638.18|5677.24|5639.24|5675.39|5637.39|10
1606162310000|2020-11-23 20:11:50|5676.26|5638.26|5676.23|5638.23|5677.03|5639.03|5676.23|5638.23|10
1606162320000|2020-11-23 20:12:00|5675.77|5637.77|5678|5640|5678|5640|5675.63|5637.63|10
1606162330000|2020-11-23 20:12:10|5678.53|5640.53|5681.23|5643.23|5681.23|5643.23|5678.51|5640.51|10
1606162340000|2020-11-23 20:12:20|5681.16|5643.16|5678.64|5640.64|5681.48|5643.48|5678.64|5640.64|10
1606162350000|2020-11-23 20:12:30|5678.41|5640.41|5678.32|5640.32|5678.41|5640.41|5677.53|5639.53|10
1606162360000|2020-11-23 20:12:40|5678.11|5640.11|5678|5640|5678.41|5640.41|5678|5640|10
1606162370000|2020-11-23 20:12:50|5678.31|5640.31|5678.84|5640.84|5678.84|5640.84|5678.31|5640.31|9
1606162380000|2020-11-23 20:13:00|5679.41|5641.41|5680.33|5642.33|5680.54|5642.54|5679.41|5641.41|10
1606162390000|2020-11-23 20:13:10|5680.3|5642.3|5679.51|5641.51|5680.62|5642.62|5679.51|5641.51|9
1606162400000|2020-11-23 20:13:20|5678.85|5640.85|5678.12|5640.12|5678.85|5640.85|5677.6|5639.6|10
1606162410000|2020-11-23 20:13:30|5678.16|5640.16|5678.91|5640.91|5678.91|5640.91|5677.81|5639.81|9
1606162420000|2020-11-23 20:13:40|5678.94|5640.94|5679.31|5641.31|5679.31|5641.31|5678.84|5640.84|10
1606162430000|2020-11-23 20:13:50|5679.19|5641.19|5679.13|5641.13|5679.32|5641.32|5679.08|5641.08|10
1606162440000|2020-11-23 20:14:00|5679.24|5641.24|5677.95|5639.95|5679.68|5641.68|5677.95|5639.95|10
1606162450000|2020-11-23 20:14:10|5677.69|5639.69|5676.91|5638.91|5677.69|5639.69|5676.91|5638.91|9
1606162460000|2020-11-23 20:14:20|5676.67|5638.67|5677.27|5639.27|5677.57|5639.57|5676.62|5638.62|10
1606162470000|2020-11-23 20:14:30|5677.3|5639.3|5676.29|5638.29|5677.3|5639.3|5676.03|5638.03|10
1606162480000|2020-11-23 20:14:40|5676.75|5638.75|5677.32|5639.32|5677.32|5639.32|5676.68|5638.68|9
1606162490000|2020-11-23 20:14:50|5677.22|5639.22|5677.59|5639.59|5677.59|5639.59|5677.22|5639.22|10
1606162500000|2020-11-23 20:15:00|5677.6|5639.6|5677.75|5639.75|5678|5640|5677.6|5639.6|10
1606162510000|2020-11-23 20:15:10|5677.92|5639.92|5677.47|5639.47|5678.05|5640.05|5677.37|5639.37|10
1606162520000|2020-11-23 20:15:20|5677.45|5639.45|5677.09|5639.09|5677.63|5639.63|5677.09|5639.09|10
1606162530000|2020-11-23 20:15:30|5676.98|5638.98|5674.08|5636.08|5676.98|5638.98|5674.08|5636.08|10
1606162540000|2020-11-23 20:15:40|5673.68|5635.68|5673.45|5635.45|5673.68|5635.68|5672.94|5634.94|10
1606162550000|2020-11-23 20:15:50|5673.32|5635.32|5673.24|5635.24|5673.39|5635.39|5673.11|5635.11|8
1606162560000|2020-11-23 20:16:00|5673.23|5635.23|5668.65|5630.65|5673.23|5635.23|5668.65|5630.65|10
1606162570000|2020-11-23 20:16:10|5668.32|5630.32|5665.7|5627.7|5668.32|5630.32|5665.7|5627.7|10
1606162580000|2020-11-23 20:16:20|5665.36|5627.36|5666.23|5628.23|5666.64|5628.64|5665.19|5627.19|10
1606162590000|2020-11-23 20:16:30|5666.15|5628.15|5666.3|5628.3|5666.3|5628.3|5665.47|5627.47|10
1606162600000|2020-11-23 20:16:40|5666.35|5628.35|5667.16|5629.16|5667.38|5629.38|5666.05|5628.05|10
1606162610000|2020-11-23 20:16:50|5667.38|5629.38|5668.33|5630.33|5668.33|5630.33|5667.38|5629.38|10
1606162620000|2020-11-23 20:17:00|5668.34|5630.34|5668.8|5630.8|5668.94|5630.94|5668.34|5630.34|9
1606162630000|2020-11-23 20:17:10|5668.86|5630.86|5667.99|5629.99|5668.86|5630.86|5667.99|5629.99|9
1606162640000|2020-11-23 20:17:20|5667.58|5629.58|5666.65|5628.65|5667.58|5629.58|5666.61|5628.61|10
1606162650000|2020-11-23 20:17:30|5666.61|5628.61|5663.95|5625.95|5666.61|5628.61|5663.73|5625.73|8
1606162660000|2020-11-23 20:17:40|5663.74|5625.74|5662.77|5624.77|5663.78|5625.78|5662.77|5624.77|10
1606162670000|2020-11-23 20:17:50|5662.61|5624.61|5660.47|5622.47|5662.61|5624.61|5660.47|5622.47|10
1606162680000|2020-11-23 20:18:00|5660.39|5622.39|5661.03|5623.03|5661.03|5623.03|5659.62|5621.62|10
1606162690000|2020-11-23 20:18:10|5660.92|5622.92|5659.92|5621.92|5661.05|5623.05|5659.92|5621.92|10
1606162700000|2020-11-23 20:18:20|5659.56|5621.56|5659.14|5621.14|5659.68|5621.68|5658.84|5620.84|10
1606162710000|2020-11-23 20:18:30|5659.08|5621.08|5661.6|5623.6|5661.6|5623.6|5659.08|5621.08|10
1606162720000|2020-11-23 20:18:40|5661.88|5623.88|5663.07|5625.07|5663.07|5625.07|5661.88|5623.88|9
1606162730000|2020-11-23 20:18:50|5663.1|5625.1|5663.07|5625.07|5663.27|5625.27|5662.81|5624.81|10
1606162740000|2020-11-23 20:19:00|5663.16|5625.16|5665.13|5627.13|5665.13|5627.13|5663.16|5625.16|10
1606162750000|2020-11-23 20:19:10|5665.37|5627.37|5667.19|5629.19|5667.68|5629.68|5665.37|5627.37|10
1606162760000|2020-11-23 20:19:20|5667.28|5629.28|5668.01|5630.01|5668.01|5630.01|5667.28|5629.28|9
1606162770000|2020-11-23 20:19:30|5667.77|5629.77|5668.43|5630.43|5668.43|5630.43|5665.74|5627.74|10
1606162780000|2020-11-23 20:19:40|5668.45|5630.45|5666.21|5628.21|5668.45|5630.45|5665.81|5627.81|10
1606162790000|2020-11-23 20:19:50|5666.55|5628.55|5668.62|5630.62|5668.62|5630.62|5666.21|5628.21|10
1606162800000|2020-11-23 20:20:00|5668.64|5630.64|5669.84|5631.84|5669.84|5631.84|5668.64|5630.64|10
1606162810000|2020-11-23 20:20:10|5669.88|5631.88|5669.9|5631.9|5670.11|5632.11|5669.57|5631.57|9
1606162820000|2020-11-23 20:20:20|5669.8|5631.8|5670.89|5632.89|5670.96|5632.96|5669.8|5631.8|10
1606162830000|2020-11-23 20:20:30|5671.07|5633.07|5671.54|5633.54|5671.58|5633.58|5670.98|5632.98|10
1606162840000|2020-11-23 20:20:40|5671.84|5633.84|5672.72|5634.72|5672.95|5634.95|5671.6|5633.6|9
1606162850000|2020-11-23 20:20:50|5672.81|5634.81|5673.8|5635.8|5674.04|5636.04|5672.81|5634.81|10
1606162860000|2020-11-23 20:21:00|5675.56|5637.56|5674.29|5636.29|5675.56|5637.56|5673.85|5635.85|10
1606162870000|2020-11-23 20:21:10|5674.27|5636.27|5675.16|5637.16|5675.22|5637.22|5674.22|5636.22|9
1606162880000|2020-11-23 20:21:20|5675.19|5637.19|5674.83|5636.83|5675.19|5637.19|5674.83|5636.83|10
1606162890000|2020-11-23 20:21:30|5674|5636|5672.98|5634.98|5674|5636|5672.72|5634.72|10
1606162900000|2020-11-23 20:21:40|5672.88|5634.88|5673.07|5635.07|5673.07|5635.07|5672.54|5634.54|10
1606162910000|2020-11-23 20:21:50|5673.06|5635.06|5673.3|5635.3|5673.3|5635.3|5672.82|5634.82|10
1606162920000|2020-11-23 20:22:00|5674.19|5636.19|5674.76|5636.76|5674.92|5636.92|5674.16|5636.16|8
1606162930000|2020-11-23 20:22:10|5674.85|5636.85|5674.14|5636.14|5674.85|5636.85|5673.7|5635.7|10
1606162940000|2020-11-23 20:22:20|5673.29|5635.29|5671.98|5633.98|5673.29|5635.29|5671.98|5633.98|10
1606162950000|2020-11-23 20:22:30|5671.89|5633.89|5671.45|5633.45|5672.03|5634.03|5671.36|5633.36|10
1606162960000|2020-11-23 20:22:40|5671.52|5633.52|5669.03|5631.03|5671.53|5633.53|5669.03|5631.03|9
1606162970000|2020-11-23 20:22:50|5668.08|5630.08|5665.91|5627.91|5668.08|5630.08|5665.35|5627.35|10
1606162980000|2020-11-23 20:23:00|5665.67|5627.67|5665.66|5627.66|5665.88|5627.88|5665.51|5627.51|10
1606162990000|2020-11-23 20:23:10|5666.23|5628.23|5668.27|5630.27|5668.27|5630.27|5666.23|5628.23|10
1606163000000|2020-11-23 20:23:20|5668.28|5630.28|5667.49|5629.49|5668.47|5630.47|5667.49|5629.49|10
1606163010000|2020-11-23 20:23:30|5667.47|5629.47|5667.17|5629.17|5667.47|5629.47|5666.91|5628.91|10
1606163020000|2020-11-23 20:23:40|5667.2|5629.2|5667.35|5629.35|5667.45|5629.45|5667.2|5629.2|10
1606163030000|2020-11-23 20:23:50|5667.44|5629.44|5668.78|5630.78|5669.03|5631.03|5667.44|5629.44|9
1606163040000|2020-11-23 20:24:00|5668.84|5630.84|5668.95|5630.95|5669.39|5631.39|5668.83|5630.83|10
1606163050000|2020-11-23 20:24:10|5668.97|5630.97|5666.69|5628.69|5668.97|5630.97|5666.18|5628.18|10
1606163060000|2020-11-23 20:24:20|5666.49|5628.49|5667.98|5629.98|5667.98|5629.98|5666.49|5628.49|10
1606163070000|2020-11-23 20:24:30|5667.88|5629.88|5668.67|5630.67|5668.74|5630.74|5667.88|5629.88|10
1606163080000|2020-11-23 20:24:40|5668.72|5630.72|5670.18|5632.18|5670.18|5632.18|5668.72|5630.72|9
1606163090000|2020-11-23 20:24:50|5670.49|5632.49|5670.71|5632.71|5670.71|5632.71|5670.34|5632.34|9
1606163100000|2020-11-23 20:25:00|5670.9|5632.9|5672.28|5634.28|5672.28|5634.28|5670.9|5632.9|10
1606163110000|2020-11-23 20:25:10|5672.46|5634.46|5673.58|5635.58|5673.58|5635.58|5672.46|5634.46|10
1606163120000|2020-11-23 20:25:20|5673.56|5635.56|5673.93|5635.93|5674.25|5636.25|5673.56|5635.56|10
1606163130000|2020-11-23 20:25:30|5674.02|5636.02|5671.63|5633.63|5674.02|5636.02|5671.63|5633.63|9
1606163140000|2020-11-23 20:25:40|5671.59|5633.59|5670.72|5632.72|5671.59|5633.59|5670.72|5632.72|9
1606163150000|2020-11-23 20:25:50|5670.54|5632.54|5671.35|5633.35|5671.4|5633.4|5670.54|5632.54|10
1606163160000|2020-11-23 20:26:00|5671.33|5633.33|5672.34|5634.34|5672.34|5634.34|5671.26|5633.26|10
1606163170000|2020-11-23 20:26:10|5672.39|5634.39|5674.95|5636.95|5675|5637|5672.39|5634.39|10
1606163180000|2020-11-23 20:26:20|5675.02|5637.02|5676.01|5638.01|5676.11|5638.11|5675.02|5637.02|9
1606163190000|2020-11-23 20:26:30|5675.92|5637.92|5676.27|5638.27|5676.27|5638.27|5675.75|5637.75|10
1606163200000|2020-11-23 20:26:40|5676.52|5638.52|5676.01|5638.01|5677.09|5639.09|5676.01|5638.01|10
1606163210000|2020-11-23 20:26:50|5676.15|5638.15|5673.3|5635.3|5676.15|5638.15|5673.26|5635.26|10
1606163220000|2020-11-23 20:27:00|5673.33|5635.33|5671.72|5633.72|5673.4|5635.4|5671.72|5633.72|10
1606163230000|2020-11-23 20:27:10|5671.3|5633.3|5671.19|5633.19|5671.59|5633.59|5671.19|5633.19|10
1606163240000|2020-11-23 20:27:20|5671.2|5633.2|5671.65|5633.65|5671.84|5633.84|5670.66|5632.66|10
1606163250000|2020-11-23 20:27:30|5671.66|5633.66|5672.18|5634.18|5672.34|5634.34|5671.54|5633.54|10
1606163260000|2020-11-23 20:27:40|5673.16|5635.16|5672.02|5634.02|5673.23|5635.23|5672.02|5634.02|10
1606163270000|2020-11-23 20:27:50|5671.99|5633.99|5667.5|5629.5|5671.99|5633.99|5667.5|5629.5|10
1606163280000|2020-11-23 20:28:00|5667.71|5629.71|5669.26|5631.26|5669.26|5631.26|5667.71|5629.71|10
1606163290000|2020-11-23 20:28:10|5669.28|5631.28|5668.3|5630.3|5669.59|5631.59|5668.3|5630.3|9
1606163300000|2020-11-23 20:28:20|5668.14|5630.14|5667.42|5629.42|5668.25|5630.25|5667.26|5629.26|10
1606163310000|2020-11-23 20:28:30|5667.17|5629.17|5667.81|5629.81|5667.98|5629.98|5667.17|5629.17|9
1606163320000|2020-11-23 20:28:40|5667.97|5629.97|5670.37|5632.37|5670.37|5632.37|5667.97|5629.97|10
1606163330000|2020-11-23 20:28:50|5670.41|5632.41|5672.51|5634.51|5672.51|5634.51|5670.41|5632.41|10
1606163340000|2020-11-23 20:29:00|5672.49|5634.49|5672.87|5634.87|5673.22|5635.22|5672.23|5634.23|10
1606163350000|2020-11-23 20:29:10|5672.83|5634.83|5672.08|5634.08|5673.06|5635.06|5671.83|5633.83|9
1606163360000|2020-11-23 20:29:20|5671.76|5633.76|5671.11|5633.11|5671.86|5633.86|5671.11|5633.11|10
1606163370000|2020-11-23 20:29:30|5671.26|5633.26|5671.86|5633.86|5671.86|5633.86|5671.26|5633.26|10
1606163380000|2020-11-23 20:29:40|5671.85|5633.85|5673.37|5635.37|5673.37|5635.37|5671.7|5633.7|10
1606163390000|2020-11-23 20:29:50|5673.08|5635.08|5673.97|5635.97|5674.14|5636.14|5673.08|5635.08|10
1606163400000|2020-11-23 20:30:00|5673.83|5635.83|5674.91|5636.91|5674.91|5636.91|5673.82|5635.82|10
1606163410000|2020-11-23 20:30:10|5674.76|5636.76|5676.12|5638.12|5676.12|5638.12|5674.76|5636.76|10
1606163420000|2020-11-23 20:30:20|5675.8|5637.8|5676.53|5638.53|5676.63|5638.63|5675.8|5637.8|10
1606163430000|2020-11-23 20:30:30|5676.66|5638.66|5676.02|5638.02|5676.66|5638.66|5675.97|5637.97|9
1606163440000|2020-11-23 20:30:40|5676.15|5638.15|5677.14|5639.14|5677.18|5639.18|5676.15|5638.15|10
1606163450000|2020-11-23 20:30:50|5677.44|5639.44|5677.87|5639.87|5677.87|5639.87|5677.39|5639.39|10
1606163460000|2020-11-23 20:31:00|5678.04|5640.04|5673.14|5635.14|5678.04|5640.04|5673.14|5635.14|10
1606163470000|2020-11-23 20:31:10|5673.19|5635.19|5671.74|5633.74|5673.48|5635.48|5671.45|5633.45|10
1606163480000|2020-11-23 20:31:20|5671.56|5633.56|5669.66|5631.66|5671.56|5633.56|5669.66|5631.66|9
1606163490000|2020-11-23 20:31:30|5669.68|5631.68|5669.06|5631.06|5669.68|5631.68|5668.89|5630.89|10
1606163500000|2020-11-23 20:31:40|5668.92|5630.92|5665.62|5627.62|5668.99|5630.99|5665.62|5627.62|10
1606163510000|2020-11-23 20:31:50|5665.33|5627.33|5665.02|5627.02|5665.66|5627.66|5664.65|5626.65|10
1606163520000|2020-11-23 20:32:00|5665.03|5627.03|5663.94|5625.94|5665.19|5627.19|5663.94|5625.94|8
1606163530000|2020-11-23 20:32:10|5663.89|5625.89|5661.98|5623.98|5663.89|5625.89|5661.81|5623.81|10
1606163540000|2020-11-23 20:32:20|5661.83|5623.83|5662.13|5624.13|5662.47|5624.47|5661.83|5623.83|10
1606163550000|2020-11-23 20:32:30|5661.9|5623.9|5661.93|5623.93|5662.04|5624.04|5661.25|5623.25|9
1606163560000|2020-11-23 20:32:40|5661.71|5623.71|5660.72|5622.72|5661.91|5623.91|5660.69|5622.69|10
1606163570000|2020-11-23 20:32:50|5660.76|5622.76|5659.81|5621.81|5660.94|5622.94|5659.81|5621.81|10
1606163580000|2020-11-23 20:33:00|5659.79|5621.79|5660.06|5622.06|5660.56|5622.56|5659.79|5621.79|10
1606163590000|2020-11-23 20:33:10|5660.19|5622.19|5660.15|5622.15|5660.45|5622.45|5660.05|5622.05|10
1606163600000|2020-11-23 20:33:20|5660.27|5622.27|5661.49|5623.49|5661.51|5623.51|5660.27|5622.27|10
1606163610000|2020-11-23 20:33:30|5661.32|5623.32|5660.29|5622.29|5661.69|5623.69|5660.29|5622.29|9
1606163620000|2020-11-23 20:33:40|5660.34|5622.34|5660.7|5622.7|5660.89|5622.89|5660.25|5622.25|10
1606163630000|2020-11-23 20:33:50|5660.77|5622.77|5661.84|5623.84|5661.84|5623.84|5660.64|5622.64|10
1606163640000|2020-11-23 20:34:00|5661.92|5623.92|5661.79|5623.79|5661.92|5623.92|5660.86|5622.86|10
1606163650000|2020-11-23 20:34:10|5662.09|5624.09|5662.88|5624.88|5663.04|5625.04|5662.09|5624.09|10
1606163660000|2020-11-23 20:34:20|5662.78|5624.78|5663.11|5625.11|5663.11|5625.11|5662.78|5624.78|10
1606163670000|2020-11-23 20:34:30|5663.07|5625.07|5664.09|5626.09|5664.28|5626.28|5663.07|5625.07|10
1606163680000|2020-11-23 20:34:40|5664.03|5626.03|5662.95|5624.95|5664.03|5626.03|5662.95|5624.95|10
1606163690000|2020-11-23 20:34:50|5662.69|5624.69|5663.44|5625.44|5663.44|5625.44|5662.48|5624.48|10
1606163700000|2020-11-23 20:35:00|5663.4|5625.4|5663.36|5625.36|5664.02|5626.02|5663.36|5625.36|10
1606163710000|2020-11-23 20:35:10|5663.25|5625.25|5660.57|5622.57|5663.35|5625.35|5660.57|5622.57|9
1606163720000|2020-11-23 20:35:20|5660.39|5622.39|5659.67|5621.67|5660.41|5622.41|5659.41|5621.41|10
1606163730000|2020-11-23 20:35:30|5659.74|5621.74|5659.06|5621.06|5659.74|5621.74|5658.66|5620.66|9
1606163740000|2020-11-23 20:35:40|5659.34|5621.34|5658.77|5620.77|5659.59|5621.59|5658.56|5620.56|10
1606163750000|2020-11-23 20:35:50|5658.94|5620.94|5659.23|5621.23|5659.25|5621.25|5658.3|5620.3|10
1606163760000|2020-11-23 20:36:00|5659.05|5621.05|5659.93|5621.93|5659.93|5621.93|5659.05|5621.05|9
1606163770000|2020-11-23 20:36:10|5660.26|5622.26|5660.41|5622.41|5660.63|5622.63|5659.95|5621.95|10
1606163780000|2020-11-23 20:36:20|5660.07|5622.07|5658.76|5620.76|5660.12|5622.12|5658.76|5620.76|9
1606163790000|2020-11-23 20:36:30|5658.99|5620.99|5658.79|5620.79|5659.14|5621.14|5658.67|5620.67|10
1606163800000|2020-11-23 20:36:40|5658.78|5620.78|5658.15|5620.15|5658.86|5620.86|5657.99|5619.99|9
1606163810000|2020-11-23 20:36:50|5658.21|5620.21|5658.39|5620.39|5658.39|5620.39|5657.89|5619.89|9
1606163820000|2020-11-23 20:37:00|5658.45|5620.45|5658.25|5620.25|5658.47|5620.47|5658.1|5620.1|10
1606163830000|2020-11-23 20:37:10|5658.09|5620.09|5656.58|5618.58|5658.09|5620.09|5656.58|5618.58|10
1606163840000|2020-11-23 20:37:20|5656.52|5618.52|5654.84|5616.84|5656.52|5618.52|5654.84|5616.84|10
1606163850000|2020-11-23 20:37:30|5654.99|5616.99|5654.84|5616.84|5654.99|5616.99|5654.45|5616.45|10
1606163860000|2020-11-23 20:37:40|5654.95|5616.95|5656.44|5618.44|5656.44|5618.44|5654.88|5616.88|10
1606163870000|2020-11-23 20:37:50|5656.39|5618.39|5656.71|5618.71|5657.05|5619.05|5656.39|5618.39|10
1606163880000|2020-11-23 20:38:00|5656.59|5618.59|5657.27|5619.27|5657.27|5619.27|5656.24|5618.24|9
1606163890000|2020-11-23 20:38:10|5657.29|5619.29|5656.96|5618.96|5657.33|5619.33|5656.79|5618.79|10
1606163900000|2020-11-23 20:38:20|5657.01|5619.01|5657.1|5619.1|5657.1|5619.1|5656.59|5618.59|9
1606163910000|2020-11-23 20:38:30|5657.08|5619.08|5656.85|5618.85|5657.27|5619.27|5656.85|5618.85|9
1606163920000|2020-11-23 20:38:40|5656.46|5618.46|5655.5|5617.5|5656.66|5618.66|5655.5|5617.5|10
1606163930000|2020-11-23 20:38:50|5655.3|5617.3|5655.01|5617.01|5655.58|5617.58|5655.01|5617.01|9
1606163940000|2020-11-23 20:39:00|5655.1|5617.1|5654.2|5616.2|5655.1|5617.1|5654.1|5616.1|9
1606163950000|2020-11-23 20:39:10|5654.11|5616.11|5647.04|5609.04|5654.11|5616.11|5647.04|5609.04|10
1606163960000|2020-11-23 20:39:20|5645.06|5607.06|5642.61|5604.61|5645.06|5607.06|5642.04|5604.04|10
1606163970000|2020-11-23 20:39:30|5642.94|5604.94|5640.43|5602.43|5642.94|5604.94|5640.43|5602.43|10
1606163980000|2020-11-23 20:39:40|5640.44|5602.44|5638.25|5600.25|5640.45|5602.45|5637.94|5599.94|10
1606163990000|2020-11-23 20:39:50|5638.16|5600.16|5641.54|5603.54|5641.54|5603.54|5638.16|5600.16|10
1606164000000|2020-11-23 20:40:00|5641.52|5603.52|5643.76|5605.76|5643.76|5605.76|5641.52|5603.52|9
1606164010000|2020-11-23 20:40:10|5643.98|5605.98|5646.26|5608.26|5646.28|5608.28|5643.98|5605.98|10
1606164020000|2020-11-23 20:40:20|5646.84|5608.84|5647.71|5609.71|5647.71|5609.71|5646.84|5608.84|9
1606164030000|2020-11-23 20:40:30|5647.98|5609.98|5650.81|5612.81|5650.81|5612.81|5647.98|5609.98|10
1606164040000|2020-11-23 20:40:40|5651.29|5613.29|5653.03|5615.03|5653.03|5615.03|5651.29|5613.29|10
1606164050000|2020-11-23 20:40:50|5653.47|5615.47|5656.17|5618.17|5656.22|5618.22|5653.47|5615.47|10
1606164060000|2020-11-23 20:41:00|5656.37|5618.37|5655.71|5617.71|5656.37|5618.37|5655.61|5617.61|9
1606164070000|2020-11-23 20:41:10|5655.77|5617.77|5656|5618|5656|5618|5655.68|5617.68|9
1606164080000|2020-11-23 20:41:20|5656.15|5618.15|5655.7|5617.7|5656.15|5618.15|5655.7|5617.7|8
1606164090000|2020-11-23 20:41:30|5655.65|5617.65|5653.01|5615.01|5655.75|5617.75|5653.01|5615.01|9
1606164100000|2020-11-23 20:41:40|5653.2|5615.2|5653.43|5615.43|5653.43|5615.43|5653.19|5615.19|10
1606164110000|2020-11-23 20:41:50|5653.42|5615.42|5653.5|5615.5|5653.98|5615.98|5653|5615|10
1606164120000|2020-11-23 20:42:00|5653.35|5615.35|5652.05|5614.05|5653.35|5615.35|5651.96|5613.96|10
1606164130000|2020-11-23 20:42:10|5651.88|5613.88|5649.28|5611.28|5651.88|5613.88|5649.28|5611.28|10
1606164140000|2020-11-23 20:42:20|5648.87|5610.87|5648.12|5610.12|5648.87|5610.87|5648.12|5610.12|10
1606164150000|2020-11-23 20:42:30|5647.91|5609.91|5647.13|5609.13|5647.91|5609.91|5647.13|5609.13|10
1606164160000|2020-11-23 20:42:40|5647.03|5609.03|5647.3|5609.3|5647.3|5609.3|5647.03|5609.03|10
1606164170000|2020-11-23 20:42:50|5647.11|5609.11|5646.95|5608.95|5647.11|5609.11|5646.89|5608.89|8
1606164180000|2020-11-23 20:43:00|5646.9|5608.9|5647.5|5609.5|5647.5|5609.5|5646.85|5608.85|9
1606164190000|2020-11-23 20:43:10|5647.59|5609.59|5649.44|5611.44|5649.44|5611.44|5647.59|5609.59|8
1606164200000|2020-11-23 20:43:20|5649.73|5611.73|5649.49|5611.49|5649.73|5611.73|5649.39|5611.39|8
1606164210000|2020-11-23 20:43:30|5649.5|5611.5|5649.83|5611.83|5650|5612|5649.48|5611.48|9
1606164220000|2020-11-23 20:43:40|5649.52|5611.52|5651.74|5613.74|5651.74|5613.74|5649.52|5611.52|10
1606164230000|2020-11-23 20:43:50|5651.88|5613.88|5653.92|5615.92|5654.11|5616.11|5651.88|5613.88|10
1606164240000|2020-11-23 20:44:00|5653.61|5615.61|5654.38|5616.38|5654.38|5616.38|5653.61|5615.61|9
1606164250000|2020-11-23 20:44:10|5654.39|5616.39|5655.69|5617.69|5655.69|5617.69|5654.39|5616.39|9
1606164260000|2020-11-23 20:44:20|5655.65|5617.65|5657.53|5619.53|5657.9|5619.9|5655.65|5617.65|10
1606164270000|2020-11-23 20:44:30|5658.06|5620.06|5657.53|5619.53|5658.38|5620.38|5657.53|5619.53|8
1606164280000|2020-11-23 20:44:40|5657.61|5619.61|5657|5619|5658.03|5620.03|5657|5619|10
1606164290000|2020-11-23 20:44:50|5657.05|5619.05|5656.8|5618.8|5657.05|5619.05|5656.71|5618.71|10
1606164300000|2020-11-23 20:45:00|5656.18|5618.18|5655.38|5617.38|5656.25|5618.25|5655.38|5617.38|10
1606164310000|2020-11-23 20:45:10|5655.43|5617.43|5655.45|5617.45|5655.69|5617.69|5655.23|5617.23|8
1606164320000|2020-11-23 20:45:20|5655.28|5617.28|5656.91|5618.91|5656.91|5618.91|5655.11|5617.11|10
1606164330000|2020-11-23 20:45:30|5656.87|5618.87|5655.82|5617.82|5656.87|5618.87|5655.82|5617.82|10
1606164340000|2020-11-23 20:45:40|5655.49|5617.49|5653.39|5615.39|5655.92|5617.92|5653.39|5615.39|10
1606164350000|2020-11-23 20:45:50|5653.41|5615.41|5653.36|5615.36|5653.54|5615.54|5653.07|5615.07|10
1606164360000|2020-11-23 20:46:00|5653.38|5615.38|5652.74|5614.74|5653.38|5615.38|5652.64|5614.64|10
1606164370000|2020-11-23 20:46:10|5652.81|5614.81|5652.61|5614.61|5652.81|5614.81|5652.55|5614.55|9
1606164380000|2020-11-23 20:46:20|5652.41|5614.41|5652.51|5614.51|5652.51|5614.51|5652.05|5614.05|10
1606164390000|2020-11-23 20:46:30|5652.3|5614.3|5654.2|5616.2|5654.2|5616.2|5652.3|5614.3|10
1606164400000|2020-11-23 20:46:40|5654.17|5616.17|5653.77|5615.77|5654.17|5616.17|5653.77|5615.77|7
1606164410000|2020-11-23 20:46:50|5653.66|5615.66|5653.84|5615.84|5653.84|5615.84|5653.55|5615.55|9
1606164420000|2020-11-23 20:47:00|5653.9|5615.9|5655.71|5617.71|5655.71|5617.71|5653.9|5615.9|9
1606164430000|2020-11-23 20:47:10|5655.65|5617.65|5656.34|5618.34|5656.34|5618.34|5655.65|5617.65|10
1606164440000|2020-11-23 20:47:20|5656.28|5618.28|5656.61|5618.61|5656.73|5618.73|5656.28|5618.28|9
1606164450000|2020-11-23 20:47:30|5656.6|5618.6|5656.39|5618.39|5656.64|5618.64|5656.39|5618.39|10
1606164460000|2020-11-23 20:47:40|5656.32|5618.32|5657.15|5619.15|5657.34|5619.34|5656.32|5618.32|10
1606164470000|2020-11-23 20:47:50|5657.09|5619.09|5657.69|5619.69|5657.98|5619.98|5657.09|5619.09|9
1606164480000|2020-11-23 20:48:00|5657.76|5619.76|5657.73|5619.73|5658.31|5620.31|5657.73|5619.73|10
1606164490000|2020-11-23 20:48:10|5657.84|5619.84|5657.93|5619.93|5658.32|5620.32|5657.84|5619.84|10
1606164500000|2020-11-23 20:48:20|5657.71|5619.71|5656.62|5618.62|5657.74|5619.74|5656.62|5618.62|10
1606164510000|2020-11-23 20:48:30|5656.55|5618.55|5655.94|5617.94|5656.87|5618.87|5655.94|5617.94|10
1606164520000|2020-11-23 20:48:40|5655.57|5617.57|5655.58|5617.58|5656.04|5618.04|5655.57|5617.57|9
1606164530000|2020-11-23 20:48:50|5655.68|5617.68|5655.42|5617.42|5655.68|5617.68|5655.23|5617.23|9
1606164540000|2020-11-23 20:49:00|5655.21|5617.21|5654.71|5616.71|5655.29|5617.29|5654.71|5616.71|8
1606164550000|2020-11-23 20:49:10|5654.74|5616.74|5654.3|5616.3|5655|5617|5654.18|5616.18|9
1606164560000|2020-11-23 20:49:20|5654.51|5616.51|5654.17|5616.17|5654.51|5616.51|5654.03|5616.03|9
1606164570000|2020-11-23 20:49:30|5654.12|5616.12|5653.76|5615.76|5654.12|5616.12|5653.76|5615.76|9
1606164580000|2020-11-23 20:49:40|5653.7|5615.7|5654.54|5616.54|5654.54|5616.54|5653.64|5615.64|10
1606164590000|2020-11-23 20:49:50|5654.81|5616.81|5656.01|5618.01|5656.01|5618.01|5654.81|5616.81|10
1606164600000|2020-11-23 20:50:00|5655.96|5617.96|5657.07|5619.07|5657.07|5619.07|5655.96|5617.96|9
1606164610000|2020-11-23 20:50:10|5657.06|5619.06|5658.93|5620.93|5658.96|5620.96|5657.06|5619.06|10
1606164620000|2020-11-23 20:50:20|5658.92|5620.92|5661.09|5623.09|5661.09|5623.09|5658.92|5620.92|10
1606164630000|2020-11-23 20:50:30|5661.52|5623.52|5665.03|5627.03|5665.12|5627.12|5661.52|5623.52|10
1606164640000|2020-11-23 20:50:40|5665.14|5627.14|5666.67|5628.67|5666.79|5628.79|5664.88|5626.88|10
1606164650000|2020-11-23 20:50:50|5666.73|5628.73|5666.64|5628.64|5666.74|5628.74|5666.25|5628.25|10
1606164660000|2020-11-23 20:51:00|5666.82|5628.82|5667.52|5629.52|5667.67|5629.67|5666.82|5628.82|10
1606164670000|2020-11-23 20:51:10|5667.31|5629.31|5667.39|5629.39|5667.47|5629.47|5667.13|5629.13|9
1606164680000|2020-11-23 20:51:20|5667.48|5629.48|5668.22|5630.22|5668.37|5630.37|5667.42|5629.42|10
1606164690000|2020-11-23 20:51:30|5668.37|5630.37|5667.58|5629.58|5668.4|5630.4|5667.58|5629.58|10
1606164700000|2020-11-23 20:51:40|5667.43|5629.43|5665.86|5627.86|5667.43|5629.43|5665.86|5627.86|10
1606164710000|2020-11-23 20:51:50|5665.47|5627.47|5663.76|5625.76|5665.47|5627.47|5663.76|5625.76|10
1606164720000|2020-11-23 20:52:00|5663.45|5625.45|5660.66|5622.66|5663.45|5625.45|5660.66|5622.66|10
1606164730000|2020-11-23 20:52:10|5660.38|5622.38|5660.45|5622.45|5660.49|5622.49|5660.23|5622.23|10
1606164740000|2020-11-23 20:52:20|5660.52|5622.52|5658.72|5620.72|5660.52|5622.52|5658.72|5620.72|10
1606164750000|2020-11-23 20:52:30|5658.68|5620.68|5655.94|5617.94|5658.68|5620.68|5655.94|5617.94|10
1606164760000|2020-11-23 20:52:40|5656.09|5618.09|5653.23|5615.23|5656.09|5618.09|5653.23|5615.23|10
1606164770000|2020-11-23 20:52:50|5653.09|5615.09|5652.74|5614.74|5653.49|5615.49|5652.74|5614.74|10
1606164780000|2020-11-23 20:53:00|5652.82|5614.82|5653.11|5615.11|5653.11|5615.11|5652.35|5614.35|10
1606164790000|2020-11-23 20:53:10|5653.31|5615.31|5654.61|5616.61|5654.61|5616.61|5653.31|5615.31|10
1606164800000|2020-11-23 20:53:20|5654.58|5616.58|5655.46|5617.46|5655.66|5617.66|5654.58|5616.58|9
1606164810000|2020-11-23 20:53:30|5655.54|5617.54|5657.03|5619.03|5657.03|5619.03|5655.54|5617.54|10
1606164820000|2020-11-23 20:53:40|5657.05|5619.05|5658.96|5620.96|5658.96|5620.96|5656.74|5618.74|10
1606164830000|2020-11-23 20:53:50|5659.09|5621.09|5660.08|5622.08|5660.08|5622.08|5659.09|5621.09|10
1606164840000|2020-11-23 20:54:00|5660.13|5622.13|5664.37|5626.37|5664.37|5626.37|5660.13|5622.13|10
1606164850000|2020-11-23 20:54:10|5664.93|5626.93|5667.48|5629.48|5667.48|5629.48|5664.93|5626.93|10
1606164860000|2020-11-23 20:54:20|5667.67|5629.67|5669.07|5631.07|5669.29|5631.29|5667.67|5629.67|10
1606164870000|2020-11-23 20:54:30|5668.8|5630.8|5668.94|5630.94|5668.98|5630.98|5668.51|5630.51|10
1606164880000|2020-11-23 20:54:40|5669.01|5631.01|5669.59|5631.59|5669.59|5631.59|5668.61|5630.61|10
1606164890000|2020-11-23 20:54:50|5669.54|5631.54|5669.15|5631.15|5669.76|5631.76|5669.15|5631.15|10
1606164900000|2020-11-23 20:55:00|5669.17|5631.17|5667.68|5629.68|5669.17|5631.17|5667.68|5629.68|10
1606164910000|2020-11-23 20:55:10|5667.32|5629.32|5667.28|5629.28|5667.44|5629.44|5666.63|5628.63|10
1606164920000|2020-11-23 20:55:20|5667.39|5629.39|5668.08|5630.08|5668.08|5630.08|5667.39|5629.39|10
1606164930000|2020-11-23 20:55:30|5668.13|5630.13|5668.8|5630.8|5668.8|5630.8|5668.13|5630.13|10
1606164940000|2020-11-23 20:55:40|5669.13|5631.13|5669.84|5631.84|5670.83|5632.83|5669.13|5631.13|10
1606164950000|2020-11-23 20:55:50|5669.8|5631.8|5669.6|5631.6|5669.8|5631.8|5668.75|5630.75|10
1606164960000|2020-11-23 20:56:00|5669.55|5631.55|5673.68|5635.68|5673.68|5635.68|5669.55|5631.55|10
1606164970000|2020-11-23 20:56:10|5673.83|5635.83|5676.7|5638.7|5676.7|5638.7|5673.83|5635.83|10
1606164980000|2020-11-23 20:56:20|5677.05|5639.05|5678.27|5640.27|5678.27|5640.27|5676.93|5638.93|10
1606164990000|2020-11-23 20:56:30|5678.76|5640.76|5682.65|5644.65|5682.65|5644.65|5678.76|5640.76|10
1606165000000|2020-11-23 20:56:40|5682.78|5644.78|5682.68|5644.68|5683.5|5645.5|5682.3|5644.3|10
1606165010000|2020-11-23 20:56:50|5682.46|5644.46|5681.37|5643.37|5682.46|5644.46|5680.12|5642.12|10
1606165020000|2020-11-23 20:57:00|5681.46|5643.46|5680.97|5642.97|5681.87|5643.87|5680.97|5642.97|10
1606165030000|2020-11-23 20:57:10|5681|5643|5681.9|5643.9|5681.9|5643.9|5681|5643|10
1606165040000|2020-11-23 20:57:20|5681.82|5643.82|5685.78|5647.78|5685.78|5647.78|5681.82|5643.82|10
1606165050000|2020-11-23 20:57:30|5685.94|5647.94|5685.27|5647.27|5686.73|5648.73|5685.27|5647.27|10
1606165060000|2020-11-23 20:57:40|5685.24|5647.24|5685.11|5647.11|5685.45|5647.45|5684.72|5646.72|10
1606165070000|2020-11-23 20:57:50|5685.02|5647.02|5684.05|5646.05|5685.09|5647.09|5684.05|5646.05|10
1606165080000|2020-11-23 20:58:00|5683.81|5645.81|5681.78|5643.78|5683.81|5645.81|5680.85|5642.85|9
1606165090000|2020-11-23 20:58:10|5681.97|5643.97|5683.11|5645.11|5683.11|5645.11|5681.61|5643.61|10
1606165100000|2020-11-23 20:58:20|5683.34|5645.34|5685.79|5647.79|5685.9|5647.9|5683.34|5645.34|10
1606165110000|2020-11-23 20:58:30|5685.96|5647.96|5685.46|5647.46|5686.39|5648.39|5685.34|5647.34|10
1606165120000|2020-11-23 20:58:40|5685.11|5647.11|5685.28|5647.28|5685.87|5647.87|5685.11|5647.11|10
1606165130000|2020-11-23 20:58:50|5685.25|5647.25|5685.79|5647.79|5685.79|5647.79|5684.97|5646.97|9
1606165140000|2020-11-23 20:59:00|5685.76|5647.76|5687.14|5649.14|5687.14|5649.14|5685.76|5647.76|10
1606165150000|2020-11-23 20:59:10|5687.1|5649.1|5687.49|5649.49|5687.49|5649.49|5686.8|5648.8|10
1606165160000|2020-11-23 20:59:20|5687.59|5649.59|5688.83|5650.83|5688.83|5650.83|5687.59|5649.59|9
1606165170000|2020-11-23 20:59:30|5689.3|5651.3|5687.92|5649.92|5689.3|5651.3|5687.92|5649.92|10
1606165180000|2020-11-23 20:59:40|5687.84|5649.84|5687.73|5649.73|5687.92|5649.92|5687.1|5649.1|10
1606165190000|2020-11-23 20:59:50|5687.81|5649.81|5688.95|5650.95|5689.03|5651.03|5687.81|5649.81|9
1606165200000|2020-11-23 21:00:00|5689.36|5651.36|5687.74|5649.74|5689.36|5651.36|5687.74|5649.74|10
1606165210000|2020-11-23 21:00:10|5687.63|5649.63|5688.52|5650.52|5688.63|5650.63|5687.63|5649.63|10
1606165220000|2020-11-23 21:00:20|5688.71|5650.71|5686.07|5648.07|5688.71|5650.71|5686.07|5648.07|10
1606165230000|2020-11-23 21:00:30|5685.84|5647.84|5685.87|5647.87|5685.87|5647.87|5685.01|5647.01|10
1606165240000|2020-11-23 21:00:40|5685.7|5647.7|5684.85|5646.85|5685.9|5647.9|5684.68|5646.68|10
1606165250000|2020-11-23 21:00:50|5684.95|5646.95|5683.62|5645.62|5684.95|5646.95|5683.58|5645.58|10
1606165260000|2020-11-23 21:01:00|5683.6|5645.6|5683.62|5645.62|5684.05|5646.05|5683.43|5645.43|10
1606165270000|2020-11-23 21:01:10|5683.45|5645.45|5681.8|5643.8|5683.45|5645.45|5681.8|5643.8|10
1606165280000|2020-11-23 21:01:20|5681.58|5643.58|5681.09|5643.09|5681.58|5643.58|5681.09|5643.09|10
1606165290000|2020-11-23 21:01:30|5681.17|5643.17|5679.92|5641.92|5681.25|5643.25|5679.92|5641.92|10
1606165300000|2020-11-23 21:01:40|5679.6|5641.6|5678.96|5640.96|5679.65|5641.65|5678.96|5640.96|9
1606165310000|2020-11-23 21:01:50|5679.05|5641.05|5678.77|5640.77|5679.18|5641.18|5678.6|5640.6|10
1606165320000|2020-11-23 21:02:00|5678.54|5640.54|5679.03|5641.03|5679.03|5641.03|5678.21|5640.21|10
1606165330000|2020-11-23 21:02:10|5679.06|5641.06|5680.38|5642.38|5680.38|5642.38|5678.83|5640.83|10
1606165340000|2020-11-23 21:02:20|5680.82|5642.82|5682.4|5644.4|5682.4|5644.4|5680.77|5642.77|10
1606165350000|2020-11-23 21:02:30|5682.95|5644.95|5683.38|5645.38|5683.54|5645.54|5682.94|5644.94|10
1606165360000|2020-11-23 21:02:40|5683.46|5645.46|5683.29|5645.29|5683.46|5645.46|5682.66|5644.66|10
1606165370000|2020-11-23 21:02:50|5683.44|5645.44|5682.29|5644.29|5683.65|5645.65|5682.14|5644.14|8
1606165380000|2020-11-23 21:03:00|5682.32|5644.32|5682.09|5644.09|5682.32|5644.32|5681.83|5643.83|10
1606165390000|2020-11-23 21:03:10|5681.97|5643.97|5680.85|5642.85|5682.05|5644.05|5680.85|5642.85|10
1606165400000|2020-11-23 21:03:20|5680.95|5642.95|5685.09|5647.09|5685.09|5647.09|5680.95|5642.95|10
1606165410000|2020-11-23 21:03:30|5686.31|5648.31|5696.69|5658.69|5696.69|5658.69|5686.31|5648.31|10
1606165420000|2020-11-23 21:03:40|5695.16|5657.16|5700.54|5662.54|5700.54|5662.54|5695.16|5657.16|10
1606165430000|2020-11-23 21:03:50|5700.94|5662.94|5702.27|5664.27|5702.27|5664.27|5700.94|5662.94|10
1606165440000|2020-11-23 21:04:00|5702.57|5664.57|5705.86|5667.86|5705.86|5667.86|5702.57|5664.57|10
1606165450000|2020-11-23 21:04:10|5706.62|5668.62|5709.17|5671.17|5710.4|5672.4|5706.62|5668.62|10
1606165460000|2020-11-23 21:04:20|5708.97|5670.97|5712.36|5674.36|5712.58|5674.58|5708.97|5670.97|10
1606165470000|2020-11-23 21:04:30|5712.9|5674.9|5714.62|5676.62|5714.62|5676.62|5712.31|5674.31|10
1606165480000|2020-11-23 21:04:40|5714.67|5676.67|5720.48|5682.48|5720.48|5682.48|5714.67|5676.67|10
1606165490000|2020-11-23 21:04:50|5720.57|5682.57|5726.43|5688.43|5726.43|5688.43|5720.57|5682.57|10
1606165500000|2020-11-23 21:05:00|5727.83|5689.83|5728.63|5690.63|5728.67|5690.67|5726.93|5688.93|10
1606165510000|2020-11-23 21:05:10|5728.57|5690.57|5728.07|5690.07|5729.27|5691.27|5727.89|5689.89|10
1606165520000|2020-11-23 21:05:20|5728.3|5690.3|5730.62|5692.62|5730.62|5692.62|5728.3|5690.3|10
1606165530000|2020-11-23 21:05:30|5731.15|5693.15|5732.48|5694.48|5732.58|5694.58|5731.15|5693.15|10
1606165540000|2020-11-23 21:05:40|5732.03|5694.03|5731.58|5693.58|5732.03|5694.03|5730.68|5692.68|8
1606165550000|2020-11-23 21:05:50|5732.19|5694.19|5732.39|5694.39|5732.65|5694.65|5730.3|5692.3|10
1606165560000|2020-11-23 21:06:00|5733.09|5695.09|5733.44|5695.44|5733.44|5695.44|5731.87|5693.87|10
1606165570000|2020-11-23 21:06:10|5733.88|5695.88|5733.96|5695.96|5734.38|5696.38|5733.8|5695.8|9
1606165580000|2020-11-23 21:06:20|5733.76|5695.76|5733.17|5695.17|5734.36|5696.36|5732.54|5694.54|10
1606165590000|2020-11-23 21:06:30|5733.44|5695.44|5735.75|5697.75|5735.75|5697.75|5733.44|5695.44|10
1606165600000|2020-11-23 21:06:40|5734.46|5696.46|5730.26|5692.26|5734.46|5696.46|5730.26|5692.26|9
1606165610000|2020-11-23 21:06:50|5729.92|5691.92|5726.91|5688.91|5731.9|5693.9|5726.91|5688.91|10
1606165620000|2020-11-23 21:07:00|5726.57|5688.57|5724.4|5686.4|5726.57|5688.57|5724.4|5686.4|10
1606165630000|2020-11-23 21:07:10|5723.86|5685.86|5719.9|5681.9|5724.05|5686.05|5719.9|5681.9|10
1606165640000|2020-11-23 21:07:20|5719.44|5681.44|5715.78|5677.78|5719.44|5681.44|5715.78|5677.78|10
1606165650000|2020-11-23 21:07:30|5716.69|5678.69|5711.96|5673.96|5716.96|5678.96|5711.96|5673.96|10
1606165660000|2020-11-23 21:07:40|5711.58|5673.58|5710.28|5672.28|5711.58|5673.58|5708.87|5670.87|10
1606165670000|2020-11-23 21:07:50|5711.31|5673.31|5713.53|5675.53|5713.53|5675.53|5710.89|5672.89|10
1606165680000|2020-11-23 21:08:00|5712.69|5674.69|5717.09|5679.09|5717.09|5679.09|5712.69|5674.69|10
1606165690000|2020-11-23 21:08:10|5716.48|5678.48|5713.85|5675.85|5716.48|5678.48|5713.85|5675.85|10
1606165700000|2020-11-23 21:08:20|5713.42|5675.42|5714.61|5676.61|5715.3|5677.3|5713.01|5675.01|10
1606165710000|2020-11-23 21:08:30|5715.17|5677.17|5715.21|5677.21|5715.67|5677.67|5714.46|5676.46|9
1606165720000|2020-11-23 21:08:40|5715.27|5677.27|5716.75|5678.75|5716.75|5678.75|5714.57|5676.57|10
1606165730000|2020-11-23 21:08:50|5717.44|5679.44|5720.61|5682.61|5720.61|5682.61|5717.44|5679.44|10
1606165740000|2020-11-23 21:09:00|5721.57|5683.57|5723.49|5685.49|5723.62|5685.62|5721.57|5683.57|10
1606165750000|2020-11-23 21:09:10|5724.6|5686.6|5728.03|5690.03|5728.27|5690.27|5724.6|5686.6|10
1606165760000|2020-11-23 21:09:20|5726.63|5688.63|5732.47|5694.47|5732.47|5694.47|5726.22|5688.22|10
1606165770000|2020-11-23 21:09:30|5731.62|5693.62|5734.9|5696.9|5734.9|5696.9|5731.62|5693.62|10
1606165780000|2020-11-23 21:09:40|5735.13|5697.13|5733.21|5695.21|5735.35|5697.35|5733.21|5695.21|10
1606165790000|2020-11-23 21:09:50|5732.83|5694.83|5731.77|5693.77|5732.83|5694.83|5731.09|5693.09|10
1606165800000|2020-11-23 21:10:00|5732.15|5694.15|5733.89|5695.89|5735.33|5697.33|5732.15|5694.15|10
1606165810000|2020-11-23 21:10:10|5732.64|5694.64|5736.05|5698.05|5736.05|5698.05|5732.64|5694.64|9
1606165820000|2020-11-23 21:10:20|5736.98|5698.98|5737.1|5699.1|5737.38|5699.38|5735.6|5697.6|10
1606165830000|2020-11-23 21:10:30|5737.49|5699.49|5739.66|5701.66|5739.68|5701.68|5737.49|5699.49|10
1606165840000|2020-11-23 21:10:40|5739.91|5701.91|5738.25|5700.25|5740.72|5702.72|5738.25|5700.25|9
1606165850000|2020-11-23 21:10:50|5736.98|5698.98|5731.68|5693.68|5736.98|5698.98|5731.68|5693.68|10
1606165860000|2020-11-23 21:11:00|5731.58|5693.58|5733.81|5695.81|5733.81|5695.81|5731.58|5693.58|10
1606165870000|2020-11-23 21:11:10|5734.24|5696.24|5735.23|5697.23|5735.32|5697.32|5733.86|5695.86|10
1606165880000|2020-11-23 21:11:20|5735.24|5697.24|5736.04|5698.04|5736.04|5698.04|5735.03|5697.03|10
1606165890000|2020-11-23 21:11:30|5735.79|5697.79|5738.02|5700.02|5738.02|5700.02|5735.79|5697.79|10
1606165900000|2020-11-23 21:11:40|5738.59|5700.59|5735.53|5697.53|5738.59|5700.59|5734.77|5696.77|10
1606165910000|2020-11-23 21:11:50|5735.81|5697.81|5734.29|5696.29|5736.19|5698.19|5734.29|5696.29|10
1606165920000|2020-11-23 21:12:00|5732.51|5694.51|5726.11|5688.11|5732.51|5694.51|5726.11|5688.11|10
1606165930000|2020-11-23 21:12:10|5725.4|5687.4|5724.99|5686.99|5725.4|5687.4|5724.08|5686.08|9
1606165940000|2020-11-23 21:12:20|5724.86|5686.86|5719.62|5681.62|5724.86|5686.86|5719.62|5681.62|9
1606165950000|2020-11-23 21:12:30|5719.32|5681.32|5718.43|5680.43|5720.53|5682.53|5718.03|5680.03|10
1606165960000|2020-11-23 21:12:40|5718.62|5680.62|5720.42|5682.42|5720.42|5682.42|5718.62|5680.62|10
1606165970000|2020-11-23 21:12:50|5720.89|5682.89|5723.92|5685.92|5723.92|5685.92|5720.88|5682.88|10
1606165980000|2020-11-23 21:13:00|5723.93|5685.93|5725.87|5687.87|5725.87|5687.87|5723.93|5685.93|10
1606165990000|2020-11-23 21:13:10|5725.49|5687.49|5722.99|5684.99|5725.69|5687.69|5722.7|5684.7|10
1606166000000|2020-11-23 21:13:20|5723.1|5685.1|5724.24|5686.24|5724.24|5686.24|5722.46|5684.46|10
1606166010000|2020-11-23 21:13:30|5724.52|5686.52|5727.06|5689.06|5727.42|5689.42|5724.2|5686.2|10
1606166020000|2020-11-23 21:13:40|5726.12|5688.12|5725.88|5687.88|5726.4|5688.4|5725.69|5687.69|10
1606166030000|2020-11-23 21:13:50|5725.59|5687.59|5726.19|5688.19|5726.19|5688.19|5724.72|5686.72|9
1606166040000|2020-11-23 21:14:00|5726.93|5688.93|5734.8|5696.8|5734.8|5696.8|5726.93|5688.93|10
1606166050000|2020-11-23 21:14:10|5734.86|5696.86|5735.43|5697.43|5735.91|5697.91|5734.86|5696.86|10
1606166060000|2020-11-23 21:14:20|5736.13|5698.13|5738.98|5700.98|5739.02|5701.02|5736.13|5698.13|10
1606166070000|2020-11-23 21:14:30|5738.95|5700.95|5742.44|5704.44|5742.44|5704.44|5738.95|5700.95|10
1606166080000|2020-11-23 21:14:40|5742.23|5704.23|5742.31|5704.31|5742.31|5704.31|5740.77|5702.77|10
1606166090000|2020-11-23 21:14:50|5742|5704|5741.34|5703.34|5742.73|5704.73|5741.34|5703.34|10
1606166100000|2020-11-23 21:15:00|5740.17|5702.17|5734.6|5696.6|5740.17|5702.17|5734.6|5696.6|9
1606166110000|2020-11-23 21:15:10|5734.11|5696.11|5732.13|5694.13|5734.11|5696.11|5731.77|5693.77|10
1606166120000|2020-11-23 21:15:20|5732.64|5694.64|5730.31|5692.31|5732.65|5694.65|5730.31|5692.31|10
1606166130000|2020-11-23 21:15:30|5729.94|5691.94|5726.7|5688.7|5730.31|5692.31|5726.7|5688.7|10
1606166140000|2020-11-23 21:15:40|5726.2|5688.2|5722.22|5684.22|5726.2|5688.2|5722|5684|9
1606166150000|2020-11-23 21:15:50|5722.41|5684.41|5722.63|5684.63|5722.63|5684.63|5720.94|5682.94|10
1606166160000|2020-11-23 21:16:00|5722.8|5684.8|5724.16|5686.16|5724.18|5686.18|5722.8|5684.8|10
1606166170000|2020-11-23 21:16:10|5724.45|5686.45|5727.81|5689.81|5727.81|5689.81|5724.25|5686.25|10
1606166180000|2020-11-23 21:16:20|5727.46|5689.46|5728.85|5690.85|5728.85|5690.85|5727.16|5689.16|10
1606166190000|2020-11-23 21:16:30|5729.09|5691.09|5733.43|5695.43|5733.43|5695.43|5729.09|5691.09|10
1606166200000|2020-11-23 21:16:40|5733.45|5695.45|5740.68|5702.68|5740.68|5702.68|5733.45|5695.45|10
1606166210000|2020-11-23 21:16:50|5741.29|5703.29|5744.02|5706.02|5744.02|5706.02|5741.29|5703.29|10
1606166220000|2020-11-23 21:17:00|5744.05|5706.05|5742.08|5704.08|5745.31|5707.31|5742.08|5704.08|10
1606166230000|2020-11-23 21:17:10|5740.73|5702.73|5736.51|5698.51|5740.73|5702.73|5735.04|5697.04|10
1606166240000|2020-11-23 21:17:20|5736.93|5698.93|5738.52|5700.52|5739.4|5701.4|5736.93|5698.93|10
1606166250000|2020-11-23 21:17:30|5738.47|5700.47|5743.06|5705.06|5743.06|5705.06|5738.47|5700.47|10
1606166260000|2020-11-23 21:17:40|5742.87|5704.87|5742.3|5704.3|5742.87|5704.87|5741.83|5703.83|10
1606166270000|2020-11-23 21:17:50|5742.23|5704.23|5742.01|5704.01|5742.91|5704.91|5741.66|5703.66|10
1606166280000|2020-11-23 21:18:00|5742.08|5704.08|5743.96|5705.96|5744.83|5706.83|5742.08|5704.08|10
1606166290000|2020-11-23 21:18:10|5744.01|5706.01|5741.35|5703.35|5744.01|5706.01|5741.35|5703.35|10
1606166300000|2020-11-23 21:18:20|5740.29|5702.29|5738.92|5700.92|5740.29|5702.29|5737.82|5699.82|10
1606166310000|2020-11-23 21:18:30|5739.36|5701.36|5748.33|5710.33|5748.33|5710.33|5739.36|5701.36|10
1606166320000|2020-11-23 21:18:40|5749.17|5711.17|5756.37|5718.37|5756.37|5718.37|5749.17|5711.17|10
1606166330000|2020-11-23 21:18:50|5756.62|5718.62|5758.68|5720.68|5759.17|5721.17|5756.62|5718.62|10
1606166340000|2020-11-23 21:19:00|5758.72|5720.72|5758.06|5720.06|5759.35|5721.35|5757.47|5719.47|10
1606166350000|2020-11-23 21:19:10|5756.66|5718.66|5755.6|5717.6|5756.66|5718.66|5752.82|5714.82|10
1606166360000|2020-11-23 21:19:20|5755.24|5717.24|5757.38|5719.38|5758.08|5720.08|5754.16|5716.16|10
1606166370000|2020-11-23 21:19:30|5758.82|5720.82|5763.05|5725.05|5763.05|5725.05|5758.82|5720.82|9
1606166380000|2020-11-23 21:19:40|5763.78|5725.78|5765.75|5727.75|5766.83|5728.83|5763.47|5725.47|10
1606166390000|2020-11-23 21:19:50|5766.24|5728.24|5759.33|5721.33|5766.39|5728.39|5759.33|5721.33|10
1606166400000|2020-11-23 21:20:00|5759.71|5721.71|5757.79|5719.79|5760.17|5722.17|5757.62|5719.62|10
1606166410000|2020-11-23 21:20:10|5757.92|5719.92|5757.04|5719.04|5758.16|5720.16|5756.67|5718.67|10
1606166420000|2020-11-23 21:20:20|5757.54|5719.54|5764.68|5726.68|5764.68|5726.68|5757.54|5719.54|10
1606166430000|2020-11-23 21:20:30|5764.91|5726.91|5764.2|5726.2|5764.91|5726.91|5762.49|5724.49|10
1606166440000|2020-11-23 21:20:40|5764.14|5726.14|5766.71|5728.71|5766.71|5728.71|5761.43|5723.43|10
1606166450000|2020-11-23 21:20:50|5766.88|5728.88|5764.79|5726.79|5766.88|5728.88|5764.05|5726.05|10
1606166460000|2020-11-23 21:21:00|5765.18|5727.18|5761.9|5723.9|5765.18|5727.18|5760.63|5722.63|10
1606166470000|2020-11-23 21:21:10|5761.38|5723.38|5762.42|5724.42|5762.42|5724.42|5760.61|5722.61|10
1606166480000|2020-11-23 21:21:20|5762.81|5724.81|5765.41|5727.41|5765.41|5727.41|5762.81|5724.81|9
1606166490000|2020-11-23 21:21:30|5765.64|5727.64|5766.33|5728.33|5766.56|5728.56|5765.64|5727.64|10
1606166500000|2020-11-23 21:21:40|5766.78|5728.78|5765.82|5727.82|5767.36|5729.36|5765.75|5727.75|10
1606166510000|2020-11-23 21:21:50|5765.32|5727.32|5766.03|5728.03|5766.78|5728.78|5765.08|5727.08|9
1606166520000|2020-11-23 21:22:00|5766.19|5728.19|5764.04|5726.04|5767.41|5729.41|5764.04|5726.04|10
1606166530000|2020-11-23 21:22:10|5764.28|5726.28|5762.15|5724.15|5764.28|5726.28|5762|5724|10
1606166540000|2020-11-23 21:22:20|5763.06|5725.06|5760.14|5722.14|5763.3|5725.3|5760.14|5722.14|10
1606166550000|2020-11-23 21:22:30|5758.46|5720.46|5753.68|5715.68|5758.46|5720.46|5753.68|5715.68|10
1606166560000|2020-11-23 21:22:40|5753.11|5715.11|5750.94|5712.94|5753.64|5715.64|5750.94|5712.94|10
1606166570000|2020-11-23 21:22:50|5751.52|5713.52|5752.27|5714.27|5752.8|5714.8|5751.52|5713.52|10
1606166580000|2020-11-23 21:23:00|5752.14|5714.14|5750.39|5712.39|5752.14|5714.14|5750.27|5712.27|10
1606166590000|2020-11-23 21:23:10|5749.87|5711.87|5747|5709|5749.87|5711.87|5747|5709|10
1606166600000|2020-11-23 21:23:20|5745.99|5707.99|5739.34|5701.34|5747.45|5709.45|5739.34|5701.34|10
1606166610000|2020-11-23 21:23:30|5737.51|5699.51|5742.53|5704.53|5742.53|5704.53|5737.06|5699.06|10
1606166620000|2020-11-23 21:23:40|5742.74|5704.74|5739.83|5701.83|5742.74|5704.74|5739.69|5701.69|10
1606166630000|2020-11-23 21:23:50|5738.79|5700.79|5741.65|5703.65|5742.55|5704.55|5738.79|5700.79|10
1606166640000|2020-11-23 21:24:00|5742.11|5704.11|5744.57|5706.57|5744.8|5706.8|5741.65|5703.65|10
1606166650000|2020-11-23 21:24:10|5744.45|5706.45|5749.38|5711.38|5749.38|5711.38|5744.45|5706.45|10
1606166660000|2020-11-23 21:24:20|5749.28|5711.28|5751.11|5713.11|5751.11|5713.11|5749.28|5711.28|10
1606166670000|2020-11-23 21:24:30|5750.48|5712.48|5750.6|5712.6|5751.55|5713.55|5750.27|5712.27|10
1606166680000|2020-11-23 21:24:40|5749.66|5711.66|5752.74|5714.74|5752.74|5714.74|5749.22|5711.22|10
1606166690000|2020-11-23 21:24:50|5751.75|5713.75|5750.94|5712.94|5753.39|5715.39|5750.32|5712.32|10
1606166700000|2020-11-23 21:25:00|5752.31|5714.31|5749.92|5711.92|5752.31|5714.31|5749.92|5711.92|10
1606166710000|2020-11-23 21:25:10|5749.1|5711.1|5745.17|5707.17|5749.1|5711.1|5745.17|5707.17|10
1606166720000|2020-11-23 21:25:20|5745.27|5707.27|5751.79|5713.79|5751.87|5713.87|5744.69|5706.69|10
1606166730000|2020-11-23 21:25:30|5751.48|5713.48|5748.95|5710.95|5751.48|5713.48|5748.95|5710.95|10
1606166740000|2020-11-23 21:25:40|5748.49|5710.49|5745.15|5707.15|5748.49|5710.49|5744.5|5706.5|10
1606166750000|2020-11-23 21:25:50|5744.92|5706.92|5748.15|5710.15|5748.15|5710.15|5744.28|5706.28|10
1606166760000|2020-11-23 21:26:00|5747.94|5709.94|5750.42|5712.42|5750.42|5712.42|5747.25|5709.25|10
1606166770000|2020-11-23 21:26:10|5750.52|5712.52|5751.72|5713.72|5751.72|5713.72|5749.96|5711.96|10
1606166780000|2020-11-23 21:26:20|5752.08|5714.08|5752.55|5714.55|5752.55|5714.55|5751.93|5713.93|10
1606166790000|2020-11-23 21:26:30|5752.48|5714.48|5754.23|5716.23|5754.23|5716.23|5751.65|5713.65|10
1606166800000|2020-11-23 21:26:40|5754.71|5716.71|5759.52|5721.52|5759.73|5721.73|5754.71|5716.71|10
1606166810000|2020-11-23 21:26:50|5759.62|5721.62|5760.42|5722.42|5760.42|5722.42|5759.3|5721.3|10
1606166820000|2020-11-23 21:27:00|5761.23|5723.23|5762.43|5724.43|5762.43|5724.43|5761.2|5723.2|9
1606166830000|2020-11-23 21:27:10|5762.36|5724.36|5762.31|5724.31|5763.68|5725.68|5762.27|5724.27|10
1606166840000|2020-11-23 21:27:20|5762.12|5724.12|5761.6|5723.6|5762.12|5724.12|5761.28|5723.28|10
1606166850000|2020-11-23 21:27:30|5762.09|5724.09|5761.4|5723.4|5762.09|5724.09|5760.71|5722.71|10
1606166860000|2020-11-23 21:27:40|5761.75|5723.75|5757.92|5719.92|5761.75|5723.75|5757.9|5719.9|10
1606166870000|2020-11-23 21:27:50|5755.97|5717.97|5757.07|5719.07|5757.12|5719.12|5755.97|5717.97|10
1606166880000|2020-11-23 21:28:00|5757.06|5719.06|5756.29|5718.29|5757.4|5719.4|5756.29|5718.29|10
1606166890000|2020-11-23 21:28:10|5756.43|5718.43|5758.14|5720.14|5758.14|5720.14|5756.43|5718.43|10
1606166900000|2020-11-23 21:28:20|5758.21|5720.21|5756.34|5718.34|5760.48|5722.48|5756.34|5718.34|10
1606166910000|2020-11-23 21:28:30|5756.18|5718.18|5763.35|5725.35|5765.56|5727.56|5756.18|5718.18|10
1606166920000|2020-11-23 21:28:40|5763.17|5725.17|5767.83|5729.83|5769.33|5731.33|5763.17|5725.17|10
1606166930000|2020-11-23 21:28:50|5767.93|5729.93|5769.25|5731.25|5769.83|5731.83|5767.93|5729.93|10
1606166940000|2020-11-23 21:29:00|5769.44|5731.44|5767.21|5729.21|5769.44|5731.44|5767.21|5729.21|10
1606166950000|2020-11-23 21:29:10|5766.88|5728.88|5764.92|5726.92|5766.88|5728.88|5764.92|5726.92|9
1606166960000|2020-11-23 21:29:20|5764.51|5726.51|5762.97|5724.97|5764.51|5726.51|5762.5|5724.5|10
1606166970000|2020-11-23 21:29:30|5762.98|5724.98|5763.58|5725.58|5763.94|5725.94|5762.34|5724.34|10
1606166980000|2020-11-23 21:29:40|5763.23|5725.23|5764.22|5726.22|5764.22|5726.22|5763.23|5725.23|9
1606166990000|2020-11-23 21:29:50|5764.23|5726.23|5766.22|5728.22|5766.3|5728.3|5764.23|5726.23|10
1606167000000|2020-11-23 21:30:00|5765.35|5727.35|5764.06|5726.06|5766.16|5728.16|5762.89|5724.89|10
1606167010000|2020-11-23 21:30:10|5763.81|5725.81|5761.46|5723.46|5764.18|5726.18|5761.46|5723.46|9
1606167020000|2020-11-23 21:30:20|5760.86|5722.86|5761.9|5723.9|5762|5724|5760.86|5722.86|10
1606167030000|2020-11-23 21:30:30|5761.88|5723.88|5760.93|5722.93|5761.88|5723.88|5760.64|5722.64|10
1606167040000|2020-11-23 21:30:40|5761.05|5723.05|5761.46|5723.46|5761.67|5723.67|5760.97|5722.97|10
1606167050000|2020-11-23 21:30:50|5761.49|5723.49|5761.06|5723.06|5761.64|5723.64|5760.89|5722.89|10
1606167060000|2020-11-23 21:31:00|5760.5|5722.5|5759.51|5721.51|5760.5|5722.5|5758.24|5720.24|10
1606167070000|2020-11-23 21:31:10|5759.71|5721.71|5761.36|5723.36|5761.36|5723.36|5759.71|5721.71|10
1606167080000|2020-11-23 21:31:20|5761.59|5723.59|5763.01|5725.01|5763.01|5725.01|5761.58|5723.58|10
1606167090000|2020-11-23 21:31:30|5762.4|5724.4|5764.23|5726.23|5764.48|5726.48|5761.67|5723.67|10
1606167100000|2020-11-23 21:31:40|5764.26|5726.26|5763.23|5725.23|5764.68|5726.68|5762.92|5724.92|10
1606167110000|2020-11-23 21:31:50|5764|5726|5767.14|5729.14|5767.14|5729.14|5764|5726|10
1606167120000|2020-11-23 21:32:00|5767.88|5729.88|5772.87|5734.87|5772.87|5734.87|5767.88|5729.88|10
1606167130000|2020-11-23 21:32:10|5773.22|5735.22|5775.66|5737.66|5775.83|5737.83|5773.22|5735.22|10
1606167140000|2020-11-23 21:32:20|5775.84|5737.84|5778.17|5740.17|5778.17|5740.17|5775.7|5737.7|10
1606167150000|2020-11-23 21:32:30|5778.7|5740.7|5779.41|5741.41|5780.15|5742.15|5778.7|5740.7|10
1606167160000|2020-11-23 21:32:40|5779.21|5741.21|5780.29|5742.29|5780.29|5742.29|5778.38|5740.38|10
1606167170000|2020-11-23 21:32:50|5781.01|5743.01|5782.46|5744.46|5782.46|5744.46|5781.01|5743.01|10
1606167180000|2020-11-23 21:33:00|5782.63|5744.63|5785.78|5747.78|5785.86|5747.86|5782.61|5744.61|10
1606167190000|2020-11-23 21:33:10|5786.14|5748.14|5789.65|5751.65|5789.65|5751.65|5786.14|5748.14|10
1606167200000|2020-11-23 21:33:20|5790.15|5752.15|5794.26|5756.26|5794.74|5756.74|5790.15|5752.15|10
1606167210000|2020-11-23 21:33:30|5794.61|5756.61|5793.79|5755.79|5796.49|5758.49|5793.79|5755.79|10
1606167220000|2020-11-23 21:33:40|5794.24|5756.24|5796.52|5758.52|5797.31|5759.31|5794.24|5756.24|10
1606167230000|2020-11-23 21:33:50|5796.69|5758.69|5797.74|5759.74|5797.74|5759.74|5796.69|5758.69|10
1606167240000|2020-11-23 21:34:00|5797.85|5759.85|5798.84|5760.84|5798.84|5760.84|5797.75|5759.75|10
1606167250000|2020-11-23 21:34:10|5799.12|5761.12|5802.49|5764.49|5802.64|5764.64|5799.12|5761.12|10
1606167260000|2020-11-23 21:34:20|5802.89|5764.89|5808.79|5770.79|5809.13|5771.13|5802.89|5764.89|10
1606167270000|2020-11-23 21:34:30|5809.49|5771.49|5809.17|5771.17|5809.78|5771.78|5808.94|5770.94|10
1606167280000|2020-11-23 21:34:40|5808.98|5770.98|5809.84|5771.84|5811.17|5773.17|5808.84|5770.84|10
1606167290000|2020-11-23 21:34:50|5811.18|5773.18|5814.05|5776.05|5814.05|5776.05|5811.18|5773.18|10
1606167300000|2020-11-23 21:35:00|5814.67|5776.67|5811.43|5773.43|5815.6|5777.6|5811.43|5773.43|10
1606167310000|2020-11-23 21:35:10|5812.23|5774.23|5804.55|5766.55|5812.23|5774.23|5804.55|5766.55|10
1606167320000|2020-11-23 21:35:20|5804.13|5766.13|5799.55|5761.55|5804.26|5766.26|5799.55|5761.55|10
1606167330000|2020-11-23 21:35:30|5799.1|5761.1|5798|5760|5799.56|5761.56|5796.6|5758.6|10
1606167340000|2020-11-23 21:35:40|5795.33|5757.33|5794.85|5756.85|5796.58|5758.58|5794.24|5756.24|10
1606167350000|2020-11-23 21:35:50|5795.72|5757.72|5795.09|5757.09|5796.92|5758.92|5794.13|5756.13|10
1606167360000|2020-11-23 21:36:00|5795.59|5757.59|5796.49|5758.49|5796.67|5758.67|5794.6|5756.6|10
1606167370000|2020-11-23 21:36:10|5797.12|5759.12|5799.75|5761.75|5800.3|5762.3|5797.12|5759.12|10
1606167380000|2020-11-23 21:36:20|5799.21|5761.21|5790.97|5752.97|5800.28|5762.28|5790.52|5752.52|10
1606167390000|2020-11-23 21:36:30|5790.82|5752.82|5785.66|5747.66|5792.05|5754.05|5785.66|5747.66|10
1606167400000|2020-11-23 21:36:40|5784.81|5746.81|5781.58|5743.58|5784.81|5746.81|5781.23|5743.23|10
1606167410000|2020-11-23 21:36:50|5783.06|5745.06|5783.26|5745.26|5785.34|5747.34|5782|5744|10
1606167420000|2020-11-23 21:37:00|5782.95|5744.95|5778.9|5740.9|5783.81|5745.81|5778.9|5740.9|10
1606167430000|2020-11-23 21:37:10|5779.87|5741.87|5785.9|5747.9|5786.19|5748.19|5779.87|5741.87|10
1606167440000|2020-11-23 21:37:20|5786.48|5748.48|5792.08|5754.08|5792.08|5754.08|5786.48|5748.48|10
1606167450000|2020-11-23 21:37:30|5792.13|5754.13|5790.86|5752.86|5793.65|5755.65|5790.11|5752.11|10
1606167460000|2020-11-23 21:37:40|5791.34|5753.34|5794.12|5756.12|5794.46|5756.46|5791.34|5753.34|10
1606167470000|2020-11-23 21:37:50|5794.59|5756.59|5797.27|5759.27|5797.33|5759.33|5794.59|5756.59|10
1606167480000|2020-11-23 21:38:00|5798.33|5760.33|5802.98|5764.98|5802.98|5764.98|5798.33|5760.33|10
1606167490000|2020-11-23 21:38:10|5802.8|5764.8|5808.34|5770.34|5808.34|5770.34|5802.8|5764.8|10
1606167500000|2020-11-23 21:38:20|5808.9|5770.9|5810.82|5772.82|5811|5773|5808.9|5770.9|10
1606167510000|2020-11-23 21:38:30|5811.31|5773.31|5812.49|5774.49|5813.88|5775.88|5811.31|5773.31|10
1606167520000|2020-11-23 21:38:40|5813.51|5775.51|5816.49|5778.49|5816.59|5778.59|5813.51|5775.51|10
1606167530000|2020-11-23 21:38:50|5816.83|5778.83|5811.95|5773.95|5817.23|5779.23|5811.39|5773.39|10
1606167540000|2020-11-23 21:39:00|5811.74|5773.74|5820.69|5782.69|5820.69|5782.69|5811.74|5773.74|10
1606167550000|2020-11-23 21:39:10|5816.76|5778.76|5815.14|5777.14|5816.76|5778.76|5815.14|5777.14|10
1606167560000|2020-11-23 21:39:20|5815.04|5777.04|5812.44|5774.44|5815.04|5777.04|5811.59|5773.59|10
1606167570000|2020-11-23 21:39:30|5812.97|5774.97|5815.19|5777.19|5815.19|5777.19|5812.97|5774.97|10
1606167580000|2020-11-23 21:39:40|5814.47|5776.47|5820.27|5782.27|5820.27|5782.27|5814.47|5776.47|10
1606167590000|2020-11-23 21:39:50|5820.51|5782.51|5820.12|5782.12|5821.36|5783.36|5819.32|5781.32|10
1606167600000|2020-11-23 21:40:00|5818.86|5780.86|5819.96|5781.96|5819.96|5781.96|5817.81|5779.81|10
1606167610000|2020-11-23 21:40:10|5819.02|5781.02|5820.31|5782.31|5820.31|5782.31|5817.15|5779.15|10
1606167620000|2020-11-23 21:40:20|5821.1|5783.1|5822.58|5784.58|5822.65|5784.65|5820.4|5782.4|10
1606167630000|2020-11-23 21:40:30|5823.15|5785.15|5820.93|5782.93|5823.42|5785.42|5819.7|5781.7|10
1606167640000|2020-11-23 21:40:40|5820.21|5782.21|5820.77|5782.77|5820.77|5782.77|5817.95|5779.95|10
1606167650000|2020-11-23 21:40:50|5822.95|5784.95|5821.01|5783.01|5822.95|5784.95|5821.01|5783.01|10
1606167660000|2020-11-23 21:41:00|5820.88|5782.88|5819.99|5781.99|5821.75|5783.75|5819.77|5781.77|9
1606167670000|2020-11-23 21:41:10|5819|5781|5820.21|5782.21|5820.21|5782.21|5818.75|5780.75|10
1606167680000|2020-11-23 21:41:20|5820.61|5782.61|5821.4|5783.4|5822.94|5784.94|5820.61|5782.61|10
1606167690000|2020-11-23 21:41:30|5821.47|5783.47|5820.14|5782.14|5821.68|5783.68|5819.54|5781.54|10
1606167700000|2020-11-23 21:41:40|5819.66|5781.66|5819.96|5781.96|5820.47|5782.47|5819.6|5781.6|10
1606167710000|2020-11-23 21:41:50|5820.21|5782.21|5819.73|5781.73|5820.9|5782.9|5819.26|5781.26|10
1606167720000|2020-11-23 21:42:00|5819.78|5781.78|5815.09|5777.09|5819.78|5781.78|5815.09|5777.09|10
1606167730000|2020-11-23 21:42:10|5814.44|5776.44|5810.78|5772.78|5814.44|5776.44|5810.78|5772.78|10
1606167740000|2020-11-23 21:42:20|5810.37|5772.37|5806.75|5768.75|5810.37|5772.37|5805.46|5767.46|10
1606167750000|2020-11-23 21:42:30|5808.52|5770.52|5815.94|5777.94|5815.94|5777.94|5808.52|5770.52|10
1606167760000|2020-11-23 21:42:40|5816.59|5778.59|5817.16|5779.16|5817.16|5779.16|5814.6|5776.6|10
1606167770000|2020-11-23 21:42:50|5817.64|5779.64|5812.66|5774.66|5817.64|5779.64|5812.66|5774.66|10
1606167780000|2020-11-23 21:43:00|5810.89|5772.89|5817.94|5779.94|5818.02|5780.02|5810.61|5772.61|10
1606167790000|2020-11-23 21:43:10|5818.58|5780.58|5822.35|5784.35|5822.35|5784.35|5818.58|5780.58|10
1606167800000|2020-11-23 21:43:20|5822.89|5784.89|5823.97|5785.97|5826.37|5788.37|5822.89|5784.89|10
1606167810000|2020-11-23 21:43:30|5824.07|5786.07|5824.56|5786.56|5824.87|5786.87|5823.9|5785.9|10
1606167820000|2020-11-23 21:43:40|5823.97|5785.97|5821.21|5783.21|5823.97|5785.97|5821.21|5783.21|10
1606167830000|2020-11-23 21:43:50|5820.62|5782.62|5822.78|5784.78|5822.78|5784.78|5818.61|5780.61|10
1606167840000|2020-11-23 21:44:00|5823.16|5785.16|5822.07|5784.07|5825.12|5787.12|5821.81|5783.81|10
1606167850000|2020-11-23 21:44:10|5822.03|5784.03|5822.81|5784.81|5822.81|5784.81|5821.04|5783.04|10
1606167860000|2020-11-23 21:44:20|5822.37|5784.37|5821.96|5783.96|5822.37|5784.37|5819.61|5781.61|10
1606167870000|2020-11-23 21:44:30|5822.82|5784.82|5820.47|5782.47|5822.82|5784.82|5820.46|5782.46|10
1606167880000|2020-11-23 21:44:40|5822.49|5784.49|5821.54|5783.54|5822.77|5784.77|5821.2|5783.2|10
1606167890000|2020-11-23 21:44:50|5821.6|5783.6|5820.27|5782.27|5823.26|5785.26|5820.27|5782.27|10
1606167900000|2020-11-23 21:45:00|5819.55|5781.55|5818.9|5780.9|5819.55|5781.55|5816.41|5778.41|10
1606167910000|2020-11-23 21:45:10|5818.32|5780.32|5819.26|5781.26|5820.56|5782.56|5818.32|5780.32|10
1606167920000|2020-11-23 21:45:20|5817.7|5779.7|5812.88|5774.88|5817.7|5779.7|5812.88|5774.88|10
1606167930000|2020-11-23 21:45:30|5813.47|5775.47|5813.02|5775.02|5814.68|5776.68|5813.02|5775.02|10
1606167940000|2020-11-23 21:45:40|5812.71|5774.71|5811.82|5773.82|5812.71|5774.71|5811.28|5773.28|9
1606167950000|2020-11-23 21:45:50|5810.84|5772.84|5811.75|5773.75|5811.97|5773.97|5810.41|5772.41|10
1606167960000|2020-11-23 21:46:00|5811.52|5773.52|5811.64|5773.64|5812.55|5774.55|5811.19|5773.19|10
1606167970000|2020-11-23 21:46:10|5810.83|5772.83|5808.75|5770.75|5810.83|5772.83|5808.75|5770.75|10
1606167980000|2020-11-23 21:46:20|5808.81|5770.81|5804.85|5766.85|5808.81|5770.81|5804.85|5766.85|10
1606167990000|2020-11-23 21:46:30|5804.57|5766.57|5804.37|5766.37|5804.57|5766.57|5803.08|5765.08|10
1606168000000|2020-11-23 21:46:40|5803.73|5765.73|5803.69|5765.69|5804.63|5766.63|5802.24|5764.24|10
1606168010000|2020-11-23 21:46:50|5803.84|5765.84|5801.23|5763.23|5804.66|5766.66|5801.23|5763.23|10
1606168020000|2020-11-23 21:47:00|5801.26|5763.26|5802.87|5764.87|5803.33|5765.33|5800.56|5762.56|10
1606168030000|2020-11-23 21:47:10|5804.44|5766.44|5806.13|5768.13|5806.66|5768.66|5803.98|5765.98|10
1606168040000|2020-11-23 21:47:20|5805.99|5767.99|5805.75|5767.75|5807.17|5769.17|5805.61|5767.61|10
1606168050000|2020-11-23 21:47:30|5806.98|5768.98|5805.23|5767.23|5807.36|5769.36|5804.75|5766.75|10
1606168060000|2020-11-23 21:47:40|5806|5768|5810.05|5772.05|5810.05|5772.05|5806|5768|10
1606168070000|2020-11-23 21:47:50|5810.63|5772.63|5810.48|5772.48|5811.19|5773.19|5809.66|5771.66|10
1606168080000|2020-11-23 21:48:00|5810.02|5772.02|5810.62|5772.62|5810.62|5772.62|5807.85|5769.85|10
1606168090000|2020-11-23 21:48:10|5810.64|5772.64|5814.24|5776.24|5814.24|5776.24|5810.64|5772.64|10
1606168100000|2020-11-23 21:48:20|5813.57|5775.57|5812.75|5774.75|5814.28|5776.28|5812.06|5774.06|10
1606168110000|2020-11-23 21:48:30|5812.34|5774.34|5808.39|5770.39|5812.34|5774.34|5808.39|5770.39|10
1606168120000|2020-11-23 21:48:40|5808.53|5770.53|5809.88|5771.88|5810.36|5772.36|5808.53|5770.53|9
1606168130000|2020-11-23 21:48:50|5809.1|5771.1|5806.68|5768.68|5809.1|5771.1|5806.68|5768.68|10
1606168140000|2020-11-23 21:49:00|5806.66|5768.66|5804.56|5766.56|5806.71|5768.71|5804.56|5766.56|10
1606168150000|2020-11-23 21:49:10|5804.63|5766.63|5803.81|5765.81|5804.9|5766.9|5803.81|5765.81|9
1606168160000|2020-11-23 21:49:20|5803.48|5765.48|5801.1|5763.1|5803.48|5765.48|5801.1|5763.1|10
1606168170000|2020-11-23 21:49:30|5800.8|5762.8|5801.31|5763.31|5801.31|5763.31|5800.48|5762.48|10
1606168180000|2020-11-23 21:49:40|5801.04|5763.04|5794.12|5756.12|5801.04|5763.04|5794.12|5756.12|10
1606168190000|2020-11-23 21:49:50|5793.63|5755.63|5793.59|5755.59|5794.69|5756.69|5793.06|5755.06|10
1606168200000|2020-11-23 21:50:00|5793.12|5755.12|5794.43|5756.43|5794.43|5756.43|5791.27|5753.27|10
1606168210000|2020-11-23 21:50:10|5794.77|5756.77|5798.36|5760.36|5798.36|5760.36|5794.77|5756.77|10
1606168220000|2020-11-23 21:50:20|5798.39|5760.39|5800.01|5762.01|5800.06|5762.06|5798.39|5760.39|10
1606168230000|2020-11-23 21:50:30|5800.5|5762.5|5801.18|5763.18|5801.56|5763.56|5799.86|5761.86|10
1606168240000|2020-11-23 21:50:40|5800.34|5762.34|5798.77|5760.77|5800.34|5762.34|5798.56|5760.56|10
1606168250000|2020-11-23 21:50:50|5799.79|5761.79|5800.7|5762.7|5801.24|5763.24|5799.62|5761.62|10
1606168260000|2020-11-23 21:51:00|5800.89|5762.89|5802|5764|5802.15|5764.15|5800.89|5762.89|10
1606168270000|2020-11-23 21:51:10|5801.98|5763.98|5801.95|5763.95|5802.28|5764.28|5801.5|5763.5|10
1606168280000|2020-11-23 21:51:20|5802.28|5764.28|5803.48|5765.48|5803.48|5765.48|5801.75|5763.75|10
1606168290000|2020-11-23 21:51:30|5802.51|5764.51|5803.26|5765.26|5803.9|5765.9|5802.51|5764.51|10
1606168300000|2020-11-23 21:51:40|5803.4|5765.4|5801.97|5763.97|5803.55|5765.55|5801.97|5763.97|10
1606168310000|2020-11-23 21:51:50|5802.07|5764.07|5801.03|5763.03|5802.56|5764.56|5800.5|5762.5|10
1606168320000|2020-11-23 21:52:00|5801.76|5763.76|5802.78|5764.78|5803.1|5765.1|5801.76|5763.76|10
1606168330000|2020-11-23 21:52:10|5803.28|5765.28|5802.76|5764.76|5803.28|5765.28|5802.59|5764.59|10
1606168340000|2020-11-23 21:52:20|5802.31|5764.31|5801.58|5763.58|5802.71|5764.71|5801.3|5763.3|9
1606168350000|2020-11-23 21:52:30|5801.49|5763.49|5800.24|5762.24|5801.49|5763.49|5799.86|5761.86|10
1606168360000|2020-11-23 21:52:40|5800.5|5762.5|5803.25|5765.25|5803.27|5765.27|5800.05|5762.05|10
1606168370000|2020-11-23 21:52:50|5802.88|5764.88|5805.52|5767.52|5805.6|5767.6|5802.88|5764.88|10
1606168380000|2020-11-23 21:53:00|5805.47|5767.47|5808.63|5770.63|5808.63|5770.63|5805.47|5767.47|10
1606168390000|2020-11-23 21:53:10|5808.4|5770.4|5810|5772|5810|5772|5808.4|5770.4|10
1606168400000|2020-11-23 21:53:20|5809.82|5771.82|5809.71|5771.71|5809.82|5771.82|5809.23|5771.23|10
1606168410000|2020-11-23 21:53:30|5809.23|5771.23|5808.13|5770.13|5809.23|5771.23|5807.78|5769.78|10
1606168420000|2020-11-23 21:53:40|5808.44|5770.44|5807.13|5769.13|5808.69|5770.69|5807.13|5769.13|10
1606168430000|2020-11-23 21:53:50|5806.68|5768.68|5803.68|5765.68|5807.1|5769.1|5803.6|5765.6|10
1606168440000|2020-11-23 21:54:00|5803.1|5765.1|5799.41|5761.41|5803.1|5765.1|5799.35|5761.35|10
1606168450000|2020-11-23 21:54:10|5798.2|5760.2|5794.32|5756.32|5798.2|5760.2|5794.32|5756.32|10
1606168460000|2020-11-23 21:54:20|5794.16|5756.16|5795.02|5757.02|5795.34|5757.34|5793.98|5755.98|10
1606168470000|2020-11-23 21:54:30|5794.86|5756.86|5791.05|5753.05|5794.86|5756.86|5791.05|5753.05|10
1606168480000|2020-11-23 21:54:40|5790.65|5752.65|5786.3|5748.3|5790.65|5752.65|5786.3|5748.3|10
1606168490000|2020-11-23 21:54:50|5786.44|5748.44|5783.73|5745.73|5786.83|5748.83|5783.73|5745.73|10
1606168500000|2020-11-23 21:55:00|5783.93|5745.93|5793.86|5755.86|5794.51|5756.51|5783.93|5745.93|10
1606168510000|2020-11-23 21:55:10|5794|5756|5787.95|5749.95|5794|5756|5787.62|5749.62|10
1606168520000|2020-11-23 21:55:20|5788.24|5750.24|5789.35|5751.35|5791.27|5753.27|5788.13|5750.13|10
1606168530000|2020-11-23 21:55:30|5789.2|5751.2|5789.83|5751.83|5790.11|5752.11|5788.32|5750.32|10
1606168540000|2020-11-23 21:55:40|5789.77|5751.77|5786.48|5748.48|5789.77|5751.77|5786.45|5748.45|10
1606168550000|2020-11-23 21:55:50|5787.3|5749.3|5795.04|5757.04|5795.04|5757.04|5787.3|5749.3|10
1606168560000|2020-11-23 21:56:00|5794.91|5756.91|5794.83|5756.83|5795|5757|5793.66|5755.66|10
1606168570000|2020-11-23 21:56:10|5795.25|5757.25|5791.89|5753.89|5795.25|5757.25|5791.43|5753.43|10
1606168580000|2020-11-23 21:56:20|5791.68|5753.68|5792.06|5754.06|5792.06|5754.06|5790.7|5752.7|10
1606168590000|2020-11-23 21:56:30|5791.57|5753.57|5793.63|5755.63|5793.63|5755.63|5791.19|5753.19|10
1606168600000|2020-11-23 21:56:40|5794.11|5756.11|5793.92|5755.92|5794.68|5756.68|5793.41|5755.41|10
1606168610000|2020-11-23 21:56:50|5793.69|5755.69|5793.73|5755.73|5794.28|5756.28|5791.71|5753.71|10
1606168620000|2020-11-23 21:57:00|5794.8|5756.8|5792.84|5754.84|5794.88|5756.88|5792.84|5754.84|10
1606168630000|2020-11-23 21:57:10|5792.8|5754.8|5792.28|5754.28|5792.8|5754.8|5791.61|5753.61|10
1606168640000|2020-11-23 21:57:20|5792.56|5754.56|5795.26|5757.26|5795.26|5757.26|5792.56|5754.56|10
1606168650000|2020-11-23 21:57:30|5795.22|5757.22|5796.05|5758.05|5797.05|5759.05|5795.22|5757.22|10
1606168660000|2020-11-23 21:57:40|5797.02|5759.02|5797.75|5759.75|5798.51|5760.51|5797.02|5759.02|9
1606168670000|2020-11-23 21:57:50|5797.14|5759.14|5797.52|5759.52|5798.83|5760.83|5797.14|5759.14|10
1606168680000|2020-11-23 21:58:00|5797.28|5759.28|5795.57|5757.57|5797.93|5759.93|5795.57|5757.57|10
1606168690000|2020-11-23 21:58:10|5795.68|5757.68|5793.68|5755.68|5795.68|5757.68|5793.68|5755.68|9
1606168700000|2020-11-23 21:58:20|5793.08|5755.08|5790.46|5752.46|5793.08|5755.08|5790.46|5752.46|10
1606168710000|2020-11-23 21:58:30|5790.05|5752.05|5789|5751|5790.05|5752.05|5789|5751|9
1606168720000|2020-11-23 21:58:40|5788.91|5750.91|5789.46|5751.46|5789.46|5751.46|5788.64|5750.64|10
1606168730000|2020-11-23 21:58:50|5790.02|5752.02|5788.6|5750.6|5790.41|5752.41|5788.6|5750.6|10
1606168740000|2020-11-23 21:59:00|5788.62|5750.62|5784.98|5746.98|5788.62|5750.62|5784.98|5746.98|10
1606168750000|2020-11-23 21:59:10|5784.76|5746.76|5773.25|5735.25|5784.76|5746.76|5773.25|5735.25|10
1606168760000|2020-11-23 21:59:20|5773.93|5735.93|5775.23|5737.23|5775.23|5737.23|5772.31|5734.31|10
1606168770000|2020-11-23 21:59:30|5775.53|5737.53|5778.25|5740.25|5778.61|5740.61|5775.53|5737.53|10
1606168780000|2020-11-23 21:59:40|5778.38|5740.38|5780.39|5742.39|5780.39|5742.39|5777.74|5739.74|10
1606168790000|2020-11-23 21:59:50|5779.42|5741.42|5777.4|5739.4|5780.38|5742.38|5777.4|5739.4|10
1606168800000|2020-11-23 22:00:00|5777.51|5739.51|5783.21|5745.21|5783.21|5745.21|5777.35|5739.35|10
1606168810000|2020-11-23 22:00:10|5782.92|5744.92|5784.99|5746.99|5784.99|5746.99|5782.92|5744.92|10
1606168820000|2020-11-23 22:00:20|5785.01|5747.01|5788.08|5750.08|5788.08|5750.08|5785.01|5747.01|10
1606168830000|2020-11-23 22:00:30|5787.84|5749.84|5788.95|5750.95|5788.95|5750.95|5787.84|5749.84|10
1606168840000|2020-11-23 22:00:40|5788.84|5750.84|5789.79|5751.79|5790.03|5752.03|5788.79|5750.79|10
1606168850000|2020-11-23 22:00:50|5789.88|5751.88|5789.3|5751.3|5790.89|5752.89|5789.3|5751.3|10
1606168860000|2020-11-23 22:01:00|5789.34|5751.34|5788.95|5750.95|5789.61|5751.61|5788.89|5750.89|10
1606168870000|2020-11-23 22:01:10|5789.08|5751.08|5786.55|5748.55|5789.08|5751.08|5786.51|5748.51|10
1606168880000|2020-11-23 22:01:20|5786.29|5748.29|5782.92|5744.92|5786.29|5748.29|5782.92|5744.92|9
1606168890000|2020-11-23 22:01:30|5782.69|5744.69|5778.9|5740.9|5782.69|5744.69|5778.9|5740.9|10
1606168900000|2020-11-23 22:01:40|5779.81|5741.81|5775.86|5737.86|5779.81|5741.81|5775.86|5737.86|10
1606168910000|2020-11-23 22:01:50|5775.82|5737.82|5773.05|5735.05|5775.82|5737.82|5773.05|5735.05|10
1606168920000|2020-11-23 22:02:00|5773.33|5735.33|5776.2|5738.2|5776.2|5738.2|5773.33|5735.33|10
1606168930000|2020-11-23 22:02:10|5776.32|5738.32|5779.06|5741.06|5779.06|5741.06|5775.06|5737.06|10
1606168940000|2020-11-23 22:02:20|5778.89|5740.89|5775.97|5737.97|5778.89|5740.89|5774.78|5736.78|10
1606168950000|2020-11-23 22:02:30|5775.74|5737.74|5770.82|5732.82|5775.74|5737.74|5770.82|5732.82|10
1606168960000|2020-11-23 22:02:40|5769.91|5731.91|5763.23|5725.23|5770.03|5732.03|5763.23|5725.23|10
1606168970000|2020-11-23 22:02:50|5763.22|5725.22|5758.83|5720.83|5763.22|5725.22|5758.83|5720.83|10
1606168980000|2020-11-23 22:03:00|5760.98|5722.98|5763.5|5725.5|5763.81|5725.81|5760.98|5722.98|10
1606168990000|2020-11-23 22:03:10|5763.32|5725.32|5763|5725|5764.26|5726.26|5763|5725|10
1606169000000|2020-11-23 22:03:20|5764.7|5726.7|5765.32|5727.32|5767.31|5729.31|5764.7|5726.7|10
1606169010000|2020-11-23 22:03:30|5765.51|5727.51|5766.95|5728.95|5767.26|5729.26|5765.26|5727.26|10
1606169020000|2020-11-23 22:03:40|5768.41|5730.41|5770.04|5732.04|5770.48|5732.48|5768.41|5730.41|10
1606169030000|2020-11-23 22:03:50|5769.41|5731.41|5763.72|5725.72|5769.41|5731.41|5763.36|5725.36|10
1606169040000|2020-11-23 22:04:00|5765.03|5727.03|5762.19|5724.19|5765.03|5727.03|5762.19|5724.19|10
1606169050000|2020-11-23 22:04:10|5761.91|5723.91|5757.51|5719.51|5761.91|5723.91|5757.13|5719.13|10
1606169060000|2020-11-23 22:04:20|5757.11|5719.11|5758.23|5720.23|5758.78|5720.78|5756.89|5718.89|10
1606169070000|2020-11-23 22:04:30|5758.54|5720.54|5759.36|5721.36|5759.71|5721.71|5758.43|5720.43|10
1606169080000|2020-11-23 22:04:40|5759.5|5721.5|5760.14|5722.14|5761.03|5723.03|5759.1|5721.1|10
1606169090000|2020-11-23 22:04:50|5759.06|5721.06|5762.7|5724.7|5762.7|5724.7|5757.81|5719.81|10
1606169100000|2020-11-23 22:05:00|5763.21|5725.21|5763.26|5725.26|5763.69|5725.69|5763.01|5725.01|10
1606169110000|2020-11-23 22:05:10|5763.82|5725.82|5765.9|5727.9|5765.9|5727.9|5763.82|5725.82|10
1606169120000|2020-11-23 22:05:20|5766.06|5728.06|5767.19|5729.19|5767.19|5729.19|5766.06|5728.06|10
1606169130000|2020-11-23 22:05:30|5767.59|5729.59|5772.38|5734.38|5772.38|5734.38|5767.59|5729.59|10
1606169140000|2020-11-23 22:05:40|5774.24|5736.24|5775.87|5737.87|5776.67|5738.67|5773.82|5735.82|10
1606169150000|2020-11-23 22:05:50|5775.6|5737.6|5777.4|5739.4|5777.48|5739.48|5775.39|5737.39|10
1606169160000|2020-11-23 22:06:00|5778.36|5740.36|5777.24|5739.24|5778.37|5740.37|5776.65|5738.65|10
1606169170000|2020-11-23 22:06:10|5777.09|5739.09|5773.92|5735.92|5777.46|5739.46|5773.71|5735.71|10
1606169180000|2020-11-23 22:06:20|5773.69|5735.69|5772.87|5734.87|5774.01|5736.01|5772.87|5734.87|10
1606169190000|2020-11-23 22:06:30|5772.73|5734.73|5771.35|5733.35|5772.73|5734.73|5771.34|5733.34|10
1606169200000|2020-11-23 22:06:40|5771.7|5733.7|5771.58|5733.58|5772.23|5734.23|5771.58|5733.58|10
1606169210000|2020-11-23 22:06:50|5771.2|5733.2|5773.82|5735.82|5773.82|5735.82|5770.64|5732.64|10
1606169220000|2020-11-23 22:07:00|5774.11|5736.11|5776.22|5738.22|5776.22|5738.22|5773.41|5735.41|10
1606169230000|2020-11-23 22:07:10|5776.28|5738.28|5775.45|5737.45|5776.69|5738.69|5775.14|5737.14|10
1606169240000|2020-11-23 22:07:20|5776.07|5738.07|5776.05|5738.05|5776.07|5738.07|5775.48|5737.48|10
1606169250000|2020-11-23 22:07:30|5776.02|5738.02|5776.35|5738.35|5776.35|5738.35|5775.03|5737.03|10
1606169260000|2020-11-23 22:07:40|5776.3|5738.3|5776.73|5738.73|5776.73|5738.73|5775.43|5737.43|10
1606169270000|2020-11-23 22:07:50|5776.65|5738.65|5776.54|5738.54|5776.93|5738.93|5776.26|5738.26|9
1606169280000|2020-11-23 22:08:00|5776.56|5738.56|5773.85|5735.85|5776.8|5738.8|5773.85|5735.85|10
1606169290000|2020-11-23 22:08:10|5773.65|5735.65|5771.28|5733.28|5773.65|5735.65|5771.28|5733.28|10
1606169300000|2020-11-23 22:08:20|5771.34|5733.34|5772.49|5734.49|5772.49|5734.49|5771.32|5733.32|10
1606169310000|2020-11-23 22:08:30|5772.55|5734.55|5771.44|5733.44|5772.55|5734.55|5771.3|5733.3|10
1606169320000|2020-11-23 22:08:40|5771.65|5733.65|5772.85|5734.85|5772.85|5734.85|5771.35|5733.35|10
1606169330000|2020-11-23 22:08:50|5772.95|5734.95|5772.14|5734.14|5773.01|5735.01|5772.01|5734.01|9
1606169340000|2020-11-23 22:09:00|5772.3|5734.3|5772.61|5734.61|5773.01|5735.01|5772.3|5734.3|10
1606169350000|2020-11-23 22:09:10|5772.97|5734.97|5774.76|5736.76|5774.76|5736.76|5772.81|5734.81|10
1606169360000|2020-11-23 22:09:20|5774.66|5736.66|5775.72|5737.72|5775.72|5737.72|5774.66|5736.66|10
1606169370000|2020-11-23 22:09:30|5775.65|5737.65|5775.72|5737.72|5776.02|5738.02|5775.56|5737.56|10
1606169380000|2020-11-23 22:09:40|5775.57|5737.57|5774.98|5736.98|5775.75|5737.75|5774.98|5736.98|10
1606169390000|2020-11-23 22:09:50|5774.6|5736.6|5774.46|5736.46|5775.22|5737.22|5774.41|5736.41|10
1606169400000|2020-11-23 22:10:00|5774.14|5736.14|5773.21|5735.21|5774.14|5736.14|5773.16|5735.16|10
1606169410000|2020-11-23 22:10:10|5773.11|5735.11|5772.55|5734.55|5773.52|5735.52|5772.55|5734.55|10
1606169420000|2020-11-23 22:10:20|5772.7|5734.7|5773.05|5735.05|5773.06|5735.06|5772.24|5734.24|10
1606169430000|2020-11-23 22:10:30|5772.82|5734.82|5772.46|5734.46|5773.32|5735.32|5772.46|5734.46|9
1606169440000|2020-11-23 22:10:40|5772.51|5734.51|5771.89|5733.89|5772.51|5734.51|5771.65|5733.65|10
1606169450000|2020-11-23 22:10:50|5772.05|5734.05|5772.02|5734.02|5772.23|5734.23|5771.63|5733.63|10
1606169460000|2020-11-23 22:11:00|5771.26|5733.26|5769.82|5731.82|5771.77|5733.77|5769.82|5731.82|10
1606169470000|2020-11-23 22:11:10|5769.38|5731.38|5769.96|5731.96|5769.96|5731.96|5768.89|5730.89|10
1606169480000|2020-11-23 22:11:20|5770.12|5732.12|5769.2|5731.2|5770.12|5732.12|5769.13|5731.13|10
1606169490000|2020-11-23 22:11:30|5769.07|5731.07|5768.97|5730.97|5769.69|5731.69|5768.8|5730.8|10
1606169500000|2020-11-23 22:11:40|5769.04|5731.04|5768.85|5730.85|5770.06|5732.06|5768.85|5730.85|10
1606169510000|2020-11-23 22:11:50|5768.09|5730.09|5767.33|5729.33|5768.34|5730.34|5767.33|5729.33|10
1606169520000|2020-11-23 22:12:00|5767.77|5729.77|5766.89|5728.89|5767.82|5729.82|5766.89|5728.89|9
1606169530000|2020-11-23 22:12:10|5766.98|5728.98|5766.64|5728.64|5767.12|5729.12|5766.64|5728.64|10
1606169540000|2020-11-23 22:12:20|5766.38|5728.38|5765.19|5727.19|5766.38|5728.38|5765.19|5727.19|10
1606169550000|2020-11-23 22:12:30|5765.38|5727.38|5765.45|5727.45|5765.45|5727.45|5764.86|5726.86|9
1606169560000|2020-11-23 22:12:40|5765.52|5727.52|5765.7|5727.7|5765.94|5727.94|5764.77|5726.77|10
1606169570000|2020-11-23 22:12:50|5765.73|5727.73|5765.04|5727.04|5766.1|5728.1|5764.48|5726.48|9
1606169580000|2020-11-23 22:13:00|5764.75|5726.75|5764.04|5726.04|5764.91|5726.91|5763.88|5725.88|9
1606169590000|2020-11-23 22:13:10|5763.71|5725.71|5762.88|5724.88|5763.71|5725.71|5762.88|5724.88|10
1606169600000|2020-11-23 22:13:20|5762.34|5724.34|5762.47|5724.47|5763.39|5725.39|5762.34|5724.34|10
1606169610000|2020-11-23 22:13:30|5762.53|5724.53|5763.03|5725.03|5763.35|5725.35|5762.53|5724.53|10
1606169620000|2020-11-23 22:13:40|5763.07|5725.07|5762.73|5724.73|5763.27|5725.27|5762.73|5724.73|10
1606169630000|2020-11-23 22:13:50|5762.37|5724.37|5759.66|5721.66|5762.79|5724.79|5759.66|5721.66|10
1606169640000|2020-11-23 22:14:00|5759.62|5721.62|5758.24|5720.24|5759.82|5721.82|5758.21|5720.21|10
1606169650000|2020-11-23 22:14:10|5758.15|5720.15|5756.47|5718.47|5758.15|5720.15|5756.36|5718.36|9
1606169660000|2020-11-23 22:14:20|5756.34|5718.34|5755.27|5717.27|5756.36|5718.36|5755.27|5717.27|10
1606169670000|2020-11-23 22:14:30|5755.54|5717.54|5754.97|5716.97|5755.71|5717.71|5754.88|5716.88|10
1606169680000|2020-11-23 22:14:40|5754.85|5716.85|5754.89|5716.89|5755.2|5717.2|5754.79|5716.79|10
1606169690000|2020-11-23 22:14:50|5755.11|5717.11|5754.15|5716.15|5755.23|5717.23|5754.15|5716.15|10
1606169700000|2020-11-23 22:15:00|5754.18|5716.18|5753.22|5715.22|5754.34|5716.34|5752.96|5714.96|10
1606169710000|2020-11-23 22:15:10|5753.41|5715.41|5757.49|5719.49|5757.49|5719.49|5753.3|5715.3|10
1606169720000|2020-11-23 22:15:20|5758.17|5720.17|5759.38|5721.38|5759.38|5721.38|5758.17|5720.17|10
1606169730000|2020-11-23 22:15:30|5759.62|5721.62|5760.11|5722.11|5760.11|5722.11|5759.49|5721.49|10
1606169740000|2020-11-23 22:15:40|5760.17|5722.17|5762.11|5724.11|5762.11|5724.11|5760.17|5722.17|10
1606169750000|2020-11-23 22:15:50|5762.34|5724.34|5762.09|5724.09|5762.44|5724.44|5762.05|5724.05|9
1606169760000|2020-11-23 22:16:00|5762.15|5724.15|5762.44|5724.44|5762.47|5724.47|5762.15|5724.15|9
1606169770000|2020-11-23 22:16:10|5762.32|5724.32|5763.22|5725.22|5763.22|5725.22|5761.91|5723.91|9
1606169780000|2020-11-23 22:16:20|5763.26|5725.26|5763.64|5725.64|5763.77|5725.77|5763.13|5725.13|10
1606169790000|2020-11-23 22:16:30|5763.76|5725.76|5764.66|5726.66|5764.77|5726.77|5763.76|5725.76|10
1606169800000|2020-11-23 22:16:40|5765.11|5727.11|5766.63|5728.63|5766.63|5728.63|5765.03|5727.03|10
1606169810000|2020-11-23 22:16:50|5766.78|5728.78|5769.79|5731.79|5769.79|5731.79|5766.78|5728.78|10
1606169820000|2020-11-23 22:17:00|5769.95|5731.95|5771.15|5733.15|5771.44|5733.44|5769.95|5731.95|10
1606169830000|2020-11-23 22:17:10|5771.72|5733.72|5773.29|5735.29|5773.29|5735.29|5771.72|5733.72|10
1606169840000|2020-11-23 22:17:20|5773.37|5735.37|5775.96|5737.96|5775.96|5737.96|5773.27|5735.27|10
1606169850000|2020-11-23 22:17:30|5776.1|5738.1|5777.09|5739.09|5777.15|5739.15|5775.67|5737.67|10
1606169860000|2020-11-23 22:17:40|5777.58|5739.58|5776.82|5738.82|5777.58|5739.58|5776.82|5738.82|10
1606169870000|2020-11-23 22:17:50|5776.79|5738.79|5775.89|5737.89|5776.79|5738.79|5775.78|5737.78|10
1606169880000|2020-11-23 22:18:00|5775.85|5737.85|5776.34|5738.34|5776.34|5738.34|5775.64|5737.64|10
1606169890000|2020-11-23 22:18:10|5776.44|5738.44|5776.2|5738.2|5776.54|5738.54|5776.16|5738.16|9
1606169900000|2020-11-23 22:18:20|5776.19|5738.19|5776.22|5738.22|5776.57|5738.57|5775.86|5737.86|10
1606169910000|2020-11-23 22:18:30|5775.97|5737.97|5774.39|5736.39|5775.97|5737.97|5774.39|5736.39|10
1606169920000|2020-11-23 22:18:40|5774.72|5736.72|5773.51|5735.51|5774.96|5736.96|5773.51|5735.51|10
1606169930000|2020-11-23 22:18:50|5773.3|5735.3|5770.74|5732.74|5773.3|5735.3|5770.5|5732.5|9
1606169940000|2020-11-23 22:19:00|5770.61|5732.61|5770.33|5732.33|5770.61|5732.61|5770.02|5732.02|10
1606169950000|2020-11-23 22:19:10|5770.25|5732.25|5771.1|5733.1|5771.2|5733.2|5770.05|5732.05|10
1606169960000|2020-11-23 22:19:20|5770.88|5732.88|5770.67|5732.67|5770.91|5732.91|5770.23|5732.23|10
1606169970000|2020-11-23 22:19:30|5770.68|5732.68|5769.89|5731.89|5770.76|5732.76|5769.61|5731.61|10
1606169980000|2020-11-23 22:19:40|5769.81|5731.81|5770.25|5732.25|5770.49|5732.49|5769.81|5731.81|10
1606169990000|2020-11-23 22:19:50|5769.85|5731.85|5769.69|5731.69|5769.85|5731.85|5769.22|5731.22|10
1606170000000|2020-11-23 22:20:00|5769.54|5731.54|5770.01|5732.01|5770.05|5732.05|5769.33|5731.33|9
1606170010000|2020-11-23 22:20:10|5770.08|5732.08|5769.25|5731.25|5770.08|5732.08|5769.2|5731.2|9
1606170020000|2020-11-23 22:20:20|5769.15|5731.15|5769.54|5731.54|5769.54|5731.54|5769.07|5731.07|10
1606170030000|2020-11-23 22:20:30|5769.57|5731.57|5770.26|5732.26|5770.4|5732.4|5769.44|5731.44|10
1606170040000|2020-11-23 22:20:40|5770.67|5732.67|5772.39|5734.39|5772.39|5734.39|5770.67|5732.67|10
1606170050000|2020-11-23 22:20:50|5772.43|5734.43|5774.92|5736.92|5774.92|5736.92|5772.43|5734.43|10
1606170060000|2020-11-23 22:21:00|5774.85|5736.85|5775.2|5737.2|5775.2|5737.2|5774.57|5736.57|10
1606170070000|2020-11-23 22:21:10|5775.6|5737.6|5776.24|5738.24|5776.6|5738.6|5775.47|5737.47|9
1606170080000|2020-11-23 22:21:20|5776.89|5738.89|5777.82|5739.82|5777.86|5739.86|5776.89|5738.89|10
1606170090000|2020-11-23 22:21:30|5777.61|5739.61|5779.64|5741.64|5779.68|5741.68|5777.6|5739.6|10
1606170100000|2020-11-23 22:21:40|5780.07|5742.07|5781.06|5743.06|5781.14|5743.14|5780.07|5742.07|10
1606170110000|2020-11-23 22:21:50|5781.37|5743.37|5783.35|5745.35|5783.35|5745.35|5781.29|5743.29|10
1606170120000|2020-11-23 22:22:00|5784.01|5746.01|5784.63|5746.63|5785.24|5747.24|5784.01|5746.01|10
1606170130000|2020-11-23 22:22:10|5785.25|5747.25|5785.05|5747.05|5785.44|5747.44|5784.98|5746.98|10
1606170140000|2020-11-23 22:22:20|5785.08|5747.08|5788.18|5750.18|5788.18|5750.18|5785.08|5747.08|10
1606170150000|2020-11-23 22:22:30|5788.4|5750.4|5789.23|5751.23|5789.43|5751.43|5788.4|5750.4|10
1606170160000|2020-11-23 22:22:40|5789.4|5751.4|5789.9|5751.9|5791.27|5753.27|5789.31|5751.31|10
1606170170000|2020-11-23 22:22:50|5790.13|5752.13|5790.78|5752.78|5790.89|5752.89|5790.1|5752.1|10
1606170180000|2020-11-23 22:23:00|5790.44|5752.44|5790.78|5752.78|5791.3|5753.3|5790.42|5752.42|10
1606170190000|2020-11-23 22:23:10|5791.26|5753.26|5792.53|5754.53|5792.53|5754.53|5791.16|5753.16|10
1606170200000|2020-11-23 22:23:20|5792.48|5754.48|5792.89|5754.89|5792.89|5754.89|5792.44|5754.44|10
1606170210000|2020-11-23 22:23:30|5792.77|5754.77|5793.7|5755.7|5793.7|5755.7|5792.48|5754.48|10
1606170220000|2020-11-23 22:23:40|5793.67|5755.67|5794.23|5756.23|5794.48|5756.48|5793.47|5755.47|10
1606170230000|2020-11-23 22:23:50|5794.12|5756.12|5794.53|5756.53|5794.59|5756.59|5793.95|5755.95|10
1606170240000|2020-11-23 22:24:00|5794.52|5756.52|5794.67|5756.67|5794.86|5756.86|5794.38|5756.38|10
1606170250000|2020-11-23 22:24:10|5794.89|5756.89|5796.46|5758.46|5796.46|5758.46|5794.83|5756.83|10
1606170260000|2020-11-23 22:24:20|5796.3|5758.3|5797.02|5759.02|5797.49|5759.49|5796.3|5758.3|10
1606170270000|2020-11-23 22:24:30|5797.09|5759.09|5797.8|5759.8|5797.85|5759.85|5796.87|5758.87|10
1606170280000|2020-11-23 22:24:40|5797.76|5759.76|5798.49|5760.49|5798.49|5760.49|5797.42|5759.42|10
1606170290000|2020-11-23 22:24:50|5798.55|5760.55|5798.83|5760.83|5799.28|5761.28|5798.55|5760.55|10
1606170300000|2020-11-23 22:25:00|5799.37|5761.37|5798.5|5760.5|5799.41|5761.41|5798.5|5760.5|10
1606170310000|2020-11-23 22:25:10|5798.36|5760.36|5796.19|5758.19|5798.36|5760.36|5796.19|5758.19|10
1606170320000|2020-11-23 22:25:20|5795.92|5757.92|5795.49|5757.49|5795.94|5757.94|5795.4|5757.4|10
1606170330000|2020-11-23 22:25:30|5795.42|5757.42|5794.49|5756.49|5795.42|5757.42|5794.17|5756.17|10
1606170340000|2020-11-23 22:25:40|5794.65|5756.65|5793.47|5755.47|5794.68|5756.68|5793.47|5755.47|10
1606170350000|2020-11-23 22:25:50|5793.02|5755.02|5792.04|5754.04|5793.43|5755.43|5792.04|5754.04|10
1606170360000|2020-11-23 22:26:00|5792.46|5754.46|5791.34|5753.34|5792.46|5754.46|5790.96|5752.96|10
1606170370000|2020-11-23 22:26:10|5790.87|5752.87|5789.47|5751.47|5790.92|5752.92|5789.47|5751.47|10
1606170380000|2020-11-23 22:26:20|5789.26|5751.26|5790.17|5752.17|5790.17|5752.17|5788.79|5750.79|10
1606170390000|2020-11-23 22:26:30|5789.62|5751.62|5788.39|5750.39|5789.62|5751.62|5787.59|5749.59|10
1606170400000|2020-11-23 22:26:40|5788.15|5750.15|5787.68|5749.68|5788.21|5750.21|5787.15|5749.15|10
1606170410000|2020-11-23 22:26:50|5787.82|5749.82|5786.87|5748.87|5787.89|5749.89|5786.74|5748.74|10
1606170420000|2020-11-23 22:27:00|5786.86|5748.86|5786.69|5748.69|5787.12|5749.12|5786.3|5748.3|10
1606170430000|2020-11-23 22:27:10|5786.41|5748.41|5786.49|5748.49|5786.65|5748.65|5786.1|5748.1|9
1606170440000|2020-11-23 22:27:20|5786.51|5748.51|5788.65|5750.65|5788.65|5750.65|5786.37|5748.37|10
1606170450000|2020-11-23 22:27:30|5788.92|5750.92|5790.98|5752.98|5790.98|5752.98|5788.92|5750.92|10
1606170460000|2020-11-23 22:27:40|5790.97|5752.97|5791.87|5753.87|5792.36|5754.36|5790.97|5752.97|10
1606170470000|2020-11-23 22:27:50|5791.96|5753.96|5792.85|5754.85|5793.51|5755.51|5791.96|5753.96|10
1606170480000|2020-11-23 22:28:00|5793.44|5755.44|5793.73|5755.73|5793.73|5755.73|5792.7|5754.7|10
1606170490000|2020-11-23 22:28:10|5793.92|5755.92|5793.19|5755.19|5794.06|5756.06|5793.07|5755.07|9
1606170500000|2020-11-23 22:28:20|5793.09|5755.09|5792.7|5754.7|5793.24|5755.24|5792.33|5754.33|10
1606170510000|2020-11-23 22:28:30|5793.07|5755.07|5793.78|5755.78|5793.78|5755.78|5792.87|5754.87|10
1606170520000|2020-11-23 22:28:40|5793.65|5755.65|5793.37|5755.37|5793.98|5755.98|5793.37|5755.37|9
1606170530000|2020-11-23 22:28:50|5793.29|5755.29|5793.75|5755.75|5793.77|5755.77|5792.86|5754.86|10
1606170540000|2020-11-23 22:29:00|5793.35|5755.35|5793.44|5755.44|5793.67|5755.67|5793.28|5755.28|9
1606170550000|2020-11-23 22:29:10|5793.51|5755.51|5794.24|5756.24|5794.27|5756.27|5793.51|5755.51|10
1606170560000|2020-11-23 22:29:20|5794.49|5756.49|5795.59|5757.59|5795.59|5757.59|5794.35|5756.35|10
1606170570000|2020-11-23 22:29:30|5795.89|5757.89|5798.5|5760.5|5798.5|5760.5|5795.89|5757.89|10
1606170580000|2020-11-23 22:29:40|5798.98|5760.98|5798.92|5760.92|5799.07|5761.07|5798.74|5760.74|10
1606170590000|2020-11-23 22:29:50|5798.87|5760.87|5799.47|5761.47|5799.77|5761.77|5798.87|5760.87|10
1606170600000|2020-11-23 22:30:00|5798.99|5760.99|5799.84|5761.84|5799.84|5761.84|5798.99|5760.99|10
1606170610000|2020-11-23 22:30:10|5799.67|5761.67|5800.69|5762.69|5800.83|5762.83|5799.67|5761.67|9
1606170620000|2020-11-23 22:30:20|5800.84|5762.84|5802.17|5764.17|5802.17|5764.17|5800.84|5762.84|10
1606170630000|2020-11-23 22:30:30|5802.21|5764.21|5803.12|5765.12|5803.14|5765.14|5802.21|5764.21|10
1606170640000|2020-11-23 22:30:40|5803.26|5765.26|5804.61|5766.61|5804.61|5766.61|5803.26|5765.26|10
1606170650000|2020-11-23 22:30:50|5804.53|5766.53|5805.09|5767.09|5805.13|5767.13|5804.53|5766.53|10
1606170660000|2020-11-23 22:31:00|5804.82|5766.82|5804.97|5766.97|5805.18|5767.18|5804.82|5766.82|10
1606170670000|2020-11-23 22:31:10|5805.03|5767.03|5804.65|5766.65|5805.27|5767.27|5804.65|5766.65|10
1606170680000|2020-11-23 22:31:20|5804.69|5766.69|5804.95|5766.95|5805.34|5767.34|5804.31|5766.31|10
1606170690000|2020-11-23 22:31:30|5804.86|5766.86|5805.9|5767.9|5805.93|5767.93|5804.53|5766.53|10
1606170700000|2020-11-23 22:31:40|5805.86|5767.86|5805.91|5767.91|5806.02|5768.02|5805.51|5767.51|9
1606170710000|2020-11-23 22:31:50|5805.93|5767.93|5808.14|5770.14|5808.14|5770.14|5805.93|5767.93|10
1606170720000|2020-11-23 22:32:00|5807.87|5769.87|5808.23|5770.23|5808.89|5770.89|5807.87|5769.87|9
1606170730000|2020-11-23 22:32:10|5808.39|5770.39|5809.39|5771.39|5809.41|5771.41|5808.39|5770.39|9
1606170740000|2020-11-23 22:32:20|5809|5771|5809.52|5771.52|5809.58|5771.58|5808.59|5770.59|10
1606170750000|2020-11-23 22:32:30|5809.96|5771.96|5809.62|5771.62|5809.96|5771.96|5809.47|5771.47|10
1606170760000|2020-11-23 22:32:40|5809.6|5771.6|5809.43|5771.43|5809.99|5771.99|5809.3|5771.3|10
1606170770000|2020-11-23 22:32:50|5809.49|5771.49|5809.8|5771.8|5809.8|5771.8|5809.19|5771.19|9
1606170780000|2020-11-23 22:33:00|5809.95|5771.95|5810.06|5772.06|5810.67|5772.67|5809.91|5771.91|10
1606170790000|2020-11-23 22:33:10|5809.97|5771.97|5810.31|5772.31|5810.68|5772.68|5809.97|5771.97|9
1606170800000|2020-11-23 22:33:20|5810.17|5772.17|5810.67|5772.67|5810.67|5772.67|5809.65|5771.65|9
1606170810000|2020-11-23 22:33:30|5810.49|5772.49|5810.89|5772.89|5811.32|5773.32|5810.49|5772.49|10
1606170820000|2020-11-23 22:33:40|5810.83|5772.83|5811.28|5773.28|5811.28|5773.28|5810.56|5772.56|10
1606170830000|2020-11-23 22:33:50|5811.63|5773.63|5812.92|5774.92|5812.92|5774.92|5811.28|5773.28|9
1606170840000|2020-11-23 22:34:00|5813.3|5775.3|5816.37|5778.37|5816.54|5778.54|5813.3|5775.3|10
1606170850000|2020-11-23 22:34:10|5816.45|5778.45|5820.83|5782.83|5820.83|5782.83|5816.43|5778.43|10
1606170860000|2020-11-23 22:34:20|5821.65|5783.65|5826.65|5788.65|5826.65|5788.65|5821.65|5783.65|10
1606170870000|2020-11-23 22:34:30|5826.85|5788.85|5828.3|5790.3|5828.3|5790.3|5826.82|5788.82|10
1606170880000|2020-11-23 22:34:40|5827.85|5789.85|5829.94|5791.94|5830.16|5792.16|5827.85|5789.85|10
1606170890000|2020-11-23 22:34:50|5830.42|5792.42|5832.07|5794.07|5832.07|5794.07|5830.42|5792.42|10
1606170900000|2020-11-23 22:35:00|5831.7|5793.7|5835.06|5797.06|5835.06|5797.06|5831.7|5793.7|10
1606170910000|2020-11-23 22:35:10|5834.9|5796.9|5837.1|5799.1|5837.31|5799.31|5834.78|5796.78|10
1606170920000|2020-11-23 22:35:20|5837.42|5799.42|5839.21|5801.21|5839.21|5801.21|5837.42|5799.42|10
1606170930000|2020-11-23 22:35:30|5838.77|5800.77|5838.98|5800.98|5839.59|5801.59|5838.69|5800.69|10
1606170940000|2020-11-23 22:35:40|5839.08|5801.08|5839.06|5801.06|5839.15|5801.15|5838.03|5800.03|10
1606170950000|2020-11-23 22:35:50|5838.13|5800.13|5837.88|5799.88|5838.9|5800.9|5837.88|5799.88|10
1606170960000|2020-11-23 22:36:00|5837.74|5799.74|5838.52|5800.52|5838.52|5800.52|5837.61|5799.61|10
1606170970000|2020-11-23 22:36:10|5838.76|5800.76|5840.72|5802.72|5840.73|5802.73|5838.76|5800.76|10
1606170980000|2020-11-23 22:36:20|5840.22|5802.22|5840.75|5802.75|5840.75|5802.75|5840.22|5802.22|9
1606170990000|2020-11-23 22:36:30|5840.66|5802.66|5841.94|5803.94|5841.94|5803.94|5840.62|5802.62|10
1606171000000|2020-11-23 22:36:40|5842.31|5804.31|5843.42|5805.42|5843.42|5805.42|5841.97|5803.97|10
1606171010000|2020-11-23 22:36:50|5843.91|5805.91|5843.48|5805.48|5843.91|5805.91|5843.21|5805.21|10
1606171020000|2020-11-23 22:37:00|5842.94|5804.94|5843.1|5805.1|5844.75|5806.75|5842.34|5804.34|10
1606171030000|2020-11-23 22:37:10|5843.02|5805.02|5842.84|5804.84|5843.26|5805.26|5842.61|5804.61|10
1606171040000|2020-11-23 22:37:20|5842.8|5804.8|5842.86|5804.86|5843.02|5805.02|5842.76|5804.76|10
1606171050000|2020-11-23 22:37:30|5842.2|5804.2|5842.86|5804.86|5842.89|5804.89|5841.49|5803.49|10
1606171060000|2020-11-23 22:37:40|5842.67|5804.67|5843.43|5805.43|5843.8|5805.8|5842.65|5804.65|10
1606171070000|2020-11-23 22:37:50|5843.65|5805.65|5841.04|5803.04|5843.81|5805.81|5841.04|5803.04|9
1606171080000|2020-11-23 22:38:00|5841.17|5803.17|5840.17|5802.17|5841.17|5803.17|5839.63|5801.63|10
1606171090000|2020-11-23 22:38:10|5840.74|5802.74|5841.83|5803.83|5841.98|5803.98|5840.74|5802.74|10
1606171100000|2020-11-23 22:38:20|5841.89|5803.89|5842.62|5804.62|5842.62|5804.62|5841.74|5803.74|10
1606171110000|2020-11-23 22:38:30|5842.97|5804.97|5842.99|5804.99|5843.77|5805.77|5842.97|5804.97|10
1606171120000|2020-11-23 22:38:40|5843.4|5805.4|5842.77|5804.77|5843.41|5805.41|5842.39|5804.39|10
1606171130000|2020-11-23 22:38:50|5843.15|5805.15|5842.42|5804.42|5843.15|5805.15|5842.28|5804.28|9
1606171140000|2020-11-23 22:39:00|5842.3|5804.3|5841.81|5803.81|5842.55|5804.55|5841.76|5803.76|10
1606171150000|2020-11-23 22:39:10|5841.77|5803.77|5841.42|5803.42|5841.92|5803.92|5841.03|5803.03|10
1606171160000|2020-11-23 22:39:20|5841.17|5803.17|5840.92|5802.92|5841.78|5803.78|5840.7|5802.7|10
1606171170000|2020-11-23 22:39:30|5840.85|5802.85|5839.89|5801.89|5840.85|5802.85|5839.48|5801.48|10
1606171180000|2020-11-23 22:39:40|5839.8|5801.8|5834.81|5796.81|5839.8|5801.8|5834.81|5796.81|10
1606171190000|2020-11-23 22:39:50|5834.71|5796.71|5832.56|5794.56|5834.71|5796.71|5831.63|5793.63|10
1606171200000|2020-11-23 22:40:00|5832.55|5794.55|5835.35|5797.35|5835.35|5797.35|5832.55|5794.55|10
1606171210000|2020-11-23 22:40:10|5835.53|5797.53|5837.28|5799.28|5837.41|5799.41|5835.53|5797.53|10
1606171220000|2020-11-23 22:40:20|5837.34|5799.34|5839.82|5801.82|5839.82|5801.82|5837.34|5799.34|10
1606171230000|2020-11-23 22:40:30|5840.37|5802.37|5843.25|5805.25|5843.25|5805.25|5840.37|5802.37|10
1606171240000|2020-11-23 22:40:40|5843.42|5805.42|5844.34|5806.34|5844.34|5806.34|5843.31|5805.31|9
1606171250000|2020-11-23 22:40:50|5845.04|5807.04|5845.9|5807.9|5846.62|5808.62|5845.04|5807.04|10
1606171260000|2020-11-23 22:41:00|5845.96|5807.96|5847.28|5809.28|5847.58|5809.58|5845.96|5807.96|10
1606171270000|2020-11-23 22:41:10|5847.42|5809.42|5850.3|5812.3|5850.3|5812.3|5847.42|5809.42|10
1606171280000|2020-11-23 22:41:20|5850.32|5812.32|5848.96|5810.96|5851.03|5813.03|5848.52|5810.52|10
1606171290000|2020-11-23 22:41:30|5849.19|5811.19|5850.12|5812.12|5850.12|5812.12|5848.54|5810.54|10
1606171300000|2020-11-23 22:41:40|5850.38|5812.38|5851.69|5813.69|5851.69|5813.69|5850.2|5812.2|10
1606171310000|2020-11-23 22:41:50|5851.85|5813.85|5852.85|5814.85|5852.85|5814.85|5851.71|5813.71|10
1606171320000|2020-11-23 22:42:00|5852.89|5814.89|5855.14|5817.14|5855.35|5817.35|5852.89|5814.89|10
1606171330000|2020-11-23 22:42:10|5855.5|5817.5|5857.67|5819.67|5857.67|5819.67|5855.5|5817.5|10
1606171340000|2020-11-23 22:42:20|5857.75|5819.75|5858.7|5820.7|5858.86|5820.86|5857.75|5819.75|10
1606171350000|2020-11-23 22:42:30|5858.45|5820.45|5858.2|5820.2|5858.7|5820.7|5858.2|5820.2|10
1606171360000|2020-11-23 22:42:40|5858.31|5820.31|5857.65|5819.65|5858.33|5820.33|5857.44|5819.44|10
1606171370000|2020-11-23 22:42:50|5858|5820|5860.06|5822.06|5860.06|5822.06|5858|5820|10
1606171380000|2020-11-23 22:43:00|5859.54|5821.54|5860.22|5822.22|5860.42|5822.42|5859.54|5821.54|10
1606171390000|2020-11-23 22:43:10|5861.04|5823.04|5863.24|5825.24|5863.24|5825.24|5861.04|5823.04|10
1606171400000|2020-11-23 22:43:20|5863.4|5825.4|5864.19|5826.19|5864.19|5826.19|5863.39|5825.39|10
1606171410000|2020-11-23 22:43:30|5864.46|5826.46|5865.2|5827.2|5865.2|5827.2|5864.38|5826.38|10
1606171420000|2020-11-23 22:43:40|5865.19|5827.19|5865.42|5827.42|5865.52|5827.52|5864.38|5826.38|10
1606171430000|2020-11-23 22:43:50|5866.3|5828.3|5866.04|5828.04|5866.3|5828.3|5865.33|5827.33|10
1606171440000|2020-11-23 22:44:00|5865.99|5827.99|5865.09|5827.09|5865.99|5827.99|5865|5827|10
1606171450000|2020-11-23 22:44:10|5864.99|5826.99|5864.86|5826.86|5865.48|5827.48|5864.86|5826.86|10
1606171460000|2020-11-23 22:44:20|5864.84|5826.84|5866.08|5828.08|5866.08|5828.08|5864.79|5826.79|10
1606171470000|2020-11-23 22:44:30|5866.24|5828.24|5867|5829|5867|5829|5866.22|5828.22|10
1606171480000|2020-11-23 22:44:40|5867.27|5829.27|5867.18|5829.18|5867.45|5829.45|5866.52|5828.52|10
1606171490000|2020-11-23 22:44:50|5867.08|5829.08|5866.35|5828.35|5867.08|5829.08|5866.24|5828.24|10
1606171500000|2020-11-23 22:45:00|5866.48|5828.48|5866.92|5828.92|5866.92|5828.92|5866.12|5828.12|10
1606171510000|2020-11-23 22:45:10|5867.06|5829.06|5867.53|5829.53|5867.62|5829.62|5867|5829|10
1606171520000|2020-11-23 22:45:20|5867.79|5829.79|5863.99|5825.99|5867.79|5829.79|5863.99|5825.99|10
1606171530000|2020-11-23 22:45:30|5862.62|5824.62|5859.41|5821.41|5862.62|5824.62|5859.41|5821.41|10
1606171540000|2020-11-23 22:45:40|5859.22|5821.22|5857.53|5819.53|5859.36|5821.36|5857.53|5819.53|10
1606171550000|2020-11-23 22:45:50|5857.08|5819.08|5855.3|5817.3|5857.12|5819.12|5855.3|5817.3|10
1606171560000|2020-11-23 22:46:00|5854.65|5816.65|5846.62|5808.62|5854.65|5816.65|5846.62|5808.62|10
1606171570000|2020-11-23 22:46:10|5845.42|5807.42|5843.69|5805.69|5845.42|5807.42|5843.69|5805.69|10
1606171580000|2020-11-23 22:46:20|5843.65|5805.65|5842.68|5804.68|5843.65|5805.65|5842.54|5804.54|10
1606171590000|2020-11-23 22:46:30|5842.72|5804.72|5843.4|5805.4|5843.4|5805.4|5841.68|5803.68|9
1606171600000|2020-11-23 22:46:40|5843.65|5805.65|5840.53|5802.53|5843.97|5805.97|5840.53|5802.53|10
1606171610000|2020-11-23 22:46:50|5841.04|5803.04|5839.79|5801.79|5841.04|5803.04|5839.73|5801.73|10
1606171620000|2020-11-23 22:47:00|5839.91|5801.91|5837.89|5799.89|5839.91|5801.91|5837.89|5799.89|10
1606171630000|2020-11-23 22:47:10|5837.41|5799.41|5838.1|5800.1|5838.54|5800.54|5837.23|5799.23|10
1606171640000|2020-11-23 22:47:20|5838.08|5800.08|5839.12|5801.12|5839.12|5801.12|5837.74|5799.74|10
1606171650000|2020-11-23 22:47:30|5839.44|5801.44|5840.99|5802.99|5840.99|5802.99|5839.43|5801.43|10
1606171660000|2020-11-23 22:47:40|5841.34|5803.34|5844.12|5806.12|5844.12|5806.12|5841.26|5803.26|10
1606171670000|2020-11-23 22:47:50|5843.96|5805.96|5845.41|5807.41|5845.41|5807.41|5843.96|5805.96|10
1606171680000|2020-11-23 22:48:00|5845.7|5807.7|5845.18|5807.18|5845.7|5807.7|5844.54|5806.54|10
1606171690000|2020-11-23 22:48:10|5845.19|5807.19|5844.82|5806.82|5845.19|5807.19|5844.03|5806.03|10
1606171700000|2020-11-23 22:48:20|5844.8|5806.8|5845.59|5807.59|5845.79|5807.79|5844.8|5806.8|9
1606171710000|2020-11-23 22:48:30|5845.78|5807.78|5846.08|5808.08|5846.28|5808.28|5845.78|5807.78|10
1606171720000|2020-11-23 22:48:40|5846.27|5808.27|5846.8|5808.8|5847.01|5809.01|5846.27|5808.27|10
1606171730000|2020-11-23 22:48:50|5846.91|5808.91|5846.74|5808.74|5846.91|5808.91|5846.64|5808.64|10
1606171740000|2020-11-23 22:49:00|5846.69|5808.69|5844.8|5806.8|5846.74|5808.74|5844.47|5806.47|10
1606171750000|2020-11-23 22:49:10|5845.3|5807.3|5845.79|5807.79|5846.21|5808.21|5845.3|5807.3|10
1606171760000|2020-11-23 22:49:20|5845.56|5807.56|5845.19|5807.19|5845.78|5807.78|5845.09|5807.09|10
1606171770000|2020-11-23 22:49:30|5844.53|5806.53|5844.36|5806.36|5844.81|5806.81|5844.36|5806.36|10
1606171780000|2020-11-23 22:49:40|5844.69|5806.69|5843.24|5805.24|5845|5807|5843.24|5805.24|10
1606171790000|2020-11-23 22:49:50|5843.4|5805.4|5841.25|5803.25|5843.4|5805.4|5840.63|5802.63|10
1606171800000|2020-11-23 22:50:00|5840.94|5802.94|5840.25|5802.25|5840.94|5802.94|5839.97|5801.97|9
1606171810000|2020-11-23 22:50:10|5840.13|5802.13|5838.39|5800.39|5840.32|5802.32|5838.39|5800.39|10
1606171820000|2020-11-23 22:50:20|5838.13|5800.13|5836.69|5798.69|5838.13|5800.13|5836.69|5798.69|10
1606171830000|2020-11-23 22:50:30|5836.66|5798.66|5839|5801|5839|5801|5836.66|5798.66|10
1606171840000|2020-11-23 22:50:40|5839.04|5801.04|5841.19|5803.19|5841.19|5803.19|5839.04|5801.04|10
1606171850000|2020-11-23 22:50:50|5841.12|5803.12|5842.71|5804.71|5842.71|5804.71|5840.63|5802.63|10
1606171860000|2020-11-23 22:51:00|5843.02|5805.02|5844.32|5806.32|5844.32|5806.32|5842.58|5804.58|10
1606171870000|2020-11-23 22:51:10|5844.05|5806.05|5844.56|5806.56|5844.6|5806.6|5844.05|5806.05|10
1606171880000|2020-11-23 22:51:20|5845.15|5807.15|5846.22|5808.22|5846.22|5808.22|5845|5807|10
1606171890000|2020-11-23 22:51:30|5846.28|5808.28|5849.57|5811.57|5849.57|5811.57|5846.28|5808.28|10
1606171900000|2020-11-23 22:51:40|5850.03|5812.03|5852.86|5814.86|5852.9|5814.9|5850.03|5812.03|10
1606171910000|2020-11-23 22:51:50|5852.52|5814.52|5854.2|5816.2|5854.45|5816.45|5852.52|5814.52|10
1606171920000|2020-11-23 22:52:00|5854.54|5816.54|5855.61|5817.61|5855.67|5817.67|5854.54|5816.54|10
1606171930000|2020-11-23 22:52:10|5854.76|5816.76|5855.03|5817.03|5855.11|5817.11|5854.37|5816.37|10
1606171940000|2020-11-23 22:52:20|5855.22|5817.22|5855.18|5817.18|5855.93|5817.93|5854.53|5816.53|10
1606171950000|2020-11-23 22:52:30|5855.11|5817.11|5854.04|5816.04|5855.11|5817.11|5853.94|5815.94|9
1606171960000|2020-11-23 22:52:40|5851.6|5813.6|5850.89|5812.89|5851.6|5813.6|5850.55|5812.55|10
1606171970000|2020-11-23 22:52:50|5851.2|5813.2|5846.83|5808.83|5851.2|5813.2|5846.83|5808.83|10
1606171980000|2020-11-23 22:53:00|5846.46|5808.46|5844.85|5806.85|5846.76|5808.76|5844.85|5806.85|10
1606171990000|2020-11-23 22:53:10|5844.73|5806.73|5845.6|5807.6|5845.78|5807.78|5844.73|5806.73|10
1606172000000|2020-11-23 22:53:20|5844.7|5806.7|5844.69|5806.69|5844.72|5806.72|5843.78|5805.78|10
1606172010000|2020-11-23 22:53:30|5844.66|5806.66|5845.94|5807.94|5846.51|5808.51|5844.66|5806.66|10
1606172020000|2020-11-23 22:53:40|5846.24|5808.24|5845.45|5807.45|5846.61|5808.61|5845.45|5807.45|10
1606172030000|2020-11-23 22:53:50|5844.89|5806.89|5844.15|5806.15|5844.89|5806.89|5843.55|5805.55|10
1606172040000|2020-11-23 22:54:00|5843.91|5805.91|5843.7|5805.7|5844.51|5806.51|5843.7|5805.7|10
1606172050000|2020-11-23 22:54:10|5843.37|5805.37|5843.83|5805.83|5843.83|5805.83|5843.26|5805.26|10
1606172060000|2020-11-23 22:54:20|5844.33|5806.33|5848.25|5810.25|5848.52|5810.52|5844.33|5806.33|10
1606172070000|2020-11-23 22:54:30|5847.5|5809.5|5850.95|5812.95|5851.15|5813.15|5847.5|5809.5|10
1606172080000|2020-11-23 22:54:40|5851.64|5813.64|5854.97|5816.97|5854.97|5816.97|5851.64|5813.64|10
1606172090000|2020-11-23 22:54:50|5854.46|5816.46|5857.32|5819.32|5857.32|5819.32|5853.93|5815.93|10
1606172100000|2020-11-23 22:55:00|5857.38|5819.38|5855.79|5817.79|5857.38|5819.38|5854.68|5816.68|10
1606172110000|2020-11-23 22:55:10|5855.71|5817.71|5857.34|5819.34|5857.34|5819.34|5854.74|5816.74|10
1606172120000|2020-11-23 22:55:20|5857.36|5819.36|5857.99|5819.99|5857.99|5819.99|5857.34|5819.34|10
1606172130000|2020-11-23 22:55:30|5857.7|5819.7|5859.74|5821.74|5859.74|5821.74|5857.7|5819.7|10
1606172140000|2020-11-23 22:55:40|5859.29|5821.29|5861.38|5823.38|5861.38|5823.38|5859.29|5821.29|9
1606172150000|2020-11-23 22:55:50|5861.35|5823.35|5860.67|5822.67|5861.56|5823.56|5860.54|5822.54|10
1606172160000|2020-11-23 22:56:00|5860.88|5822.88|5861.6|5823.6|5861.6|5823.6|5860.69|5822.69|10
1606172170000|2020-11-23 22:56:10|5861.18|5823.18|5862.19|5824.19|5862.25|5824.25|5860.97|5822.97|10
1606172180000|2020-11-23 22:56:20|5862.54|5824.54|5865.54|5827.54|5865.54|5827.54|5862.51|5824.51|10
1606172190000|2020-11-23 22:56:30|5864.97|5826.97|5868.62|5830.62|5868.62|5830.62|5864.97|5826.97|10
1606172200000|2020-11-23 22:56:40|5868.63|5830.63|5869.95|5831.95|5870.15|5832.15|5868.63|5830.63|10
1606172210000|2020-11-23 22:56:50|5870|5832|5871.22|5833.22|5871.32|5833.32|5869.71|5831.71|10
1606172220000|2020-11-23 22:57:00|5871.56|5833.56|5874.11|5836.11|5874.11|5836.11|5871.56|5833.56|10
1606172230000|2020-11-23 22:57:10|5873.93|5835.93|5875.19|5837.19|5875.37|5837.37|5873.93|5835.93|10
1606172240000|2020-11-23 22:57:20|5874.94|5836.94|5876.03|5838.03|5876.03|5838.03|5874.84|5836.84|10
1606172250000|2020-11-23 22:57:30|5875.18|5837.18|5882.71|5844.71|5882.71|5844.71|5875.18|5837.18|10
1606172260000|2020-11-23 22:57:40|5883.41|5845.41|5883.39|5845.39|5883.83|5845.83|5882.98|5844.98|10
1606172270000|2020-11-23 22:57:50|5883.54|5845.54|5883.49|5845.49|5884.15|5846.15|5882.73|5844.73|10
1606172280000|2020-11-23 22:58:00|5883.46|5845.46|5884.25|5846.25|5884.83|5846.83|5883.46|5845.46|10
1606172290000|2020-11-23 22:58:10|5884.11|5846.11|5884.18|5846.18|5885.19|5847.19|5884.11|5846.11|10
1606172300000|2020-11-23 22:58:20|5883.29|5845.29|5882.72|5844.72|5884.09|5846.09|5881.96|5843.96|10
1606172310000|2020-11-23 22:58:30|5883.12|5845.12|5882.01|5844.01|5883.15|5845.15|5881.85|5843.85|9
1606172320000|2020-11-23 22:58:40|5881.82|5843.82|5877.52|5839.52|5882.03|5844.03|5877.52|5839.52|10
1606172330000|2020-11-23 22:58:50|5875.05|5837.05|5872.13|5834.13|5875.05|5837.05|5871.52|5833.52|10
1606172340000|2020-11-23 22:59:00|5871.75|5833.75|5872.68|5834.68|5875.2|5837.2|5871.75|5833.75|10
1606172350000|2020-11-23 22:59:10|5872.46|5834.46|5872.06|5834.06|5872.77|5834.77|5872.06|5834.06|10
1606172360000|2020-11-23 22:59:20|5871.89|5833.89|5873.57|5835.57|5873.57|5835.57|5871.89|5833.89|10
1606172370000|2020-11-23 22:59:30|5873.84|5835.84|5875.4|5837.4|5875.4|5837.4|5873.62|5835.62|9
1606172380000|2020-11-23 22:59:40|5875.54|5837.54|5879.01|5841.01|5879.01|5841.01|5875.54|5837.54|10
1606172390000|2020-11-23 22:59:50|5879.21|5841.21|5880.35|5842.35|5882.18|5844.18|5878.7|5840.7|10
1606172400000|2020-11-23 23:00:00|5880.54|5842.54|5879.78|5841.78|5882.18|5844.18|5879.78|5841.78|10
1606172410000|2020-11-23 23:00:10|5880.02|5842.02|5877.96|5839.96|5882.01|5844.01|5877.96|5839.96|10
1606172420000|2020-11-23 23:00:20|5877.97|5839.97|5875.12|5837.12|5878.32|5840.32|5875.12|5837.12|10
1606172430000|2020-11-23 23:00:30|5877.29|5839.29|5877.51|5839.51|5877.89|5839.89|5877.29|5839.29|10
1606172440000|2020-11-23 23:00:40|5877.88|5839.88|5878.87|5840.87|5878.87|5840.87|5877.44|5839.44|10
1606172450000|2020-11-23 23:00:50|5879.72|5841.72|5882.39|5844.39|5882.39|5844.39|5879.26|5841.26|10
1606172460000|2020-11-23 23:01:00|5882.22|5844.22|5883.35|5845.35|5885.06|5847.06|5882.22|5844.22|10
1606172470000|2020-11-23 23:01:10|5883.83|5845.83|5886.06|5848.06|5886.06|5848.06|5883.83|5845.83|10
1606172480000|2020-11-23 23:01:20|5886.49|5848.49|5888.06|5850.06|5888.24|5850.24|5886.49|5848.49|10
1606172490000|2020-11-23 23:01:30|5887.57|5849.57|5889.83|5851.83|5890.33|5852.33|5887.57|5849.57|10
1606172500000|2020-11-23 23:01:40|5891.22|5853.22|5892.83|5854.83|5892.83|5854.83|5890.63|5852.63|10
1606172510000|2020-11-23 23:01:50|5893.43|5855.43|5895.39|5857.39|5895.67|5857.67|5892.45|5854.45|10
1606172520000|2020-11-23 23:02:00|5896.47|5858.47|5891.91|5853.91|5896.47|5858.47|5891.91|5853.91|10
1606172530000|2020-11-23 23:02:10|5891.61|5853.61|5894.86|5856.86|5894.96|5856.96|5891.61|5853.61|10
1606172540000|2020-11-23 23:02:20|5891.67|5853.67|5896.31|5858.31|5896.62|5858.62|5891.67|5853.67|10
1606172550000|2020-11-23 23:02:30|5895.94|5857.94|5894.68|5856.68|5898.4|5860.4|5893.53|5855.53|10
1606172560000|2020-11-23 23:02:40|5894.84|5856.84|5895.45|5857.45|5895.79|5857.79|5894.79|5856.79|10
1606172570000|2020-11-23 23:02:50|5895.51|5857.51|5897.54|5859.54|5897.54|5859.54|5895.51|5857.51|10
1606172580000|2020-11-23 23:03:00|5896.19|5858.19|5895.27|5857.27|5896.41|5858.41|5895.27|5857.27|10
1606172590000|2020-11-23 23:03:10|5894.69|5856.69|5892|5854|5894.71|5856.71|5891.91|5853.91|10
1606172600000|2020-11-23 23:03:20|5891.84|5853.84|5889.72|5851.72|5892.03|5854.03|5889.31|5851.31|10
1606172610000|2020-11-23 23:03:30|5888.26|5850.26|5889.59|5851.59|5889.96|5851.96|5888.26|5850.26|10
1606172620000|2020-11-23 23:03:40|5889.7|5851.7|5890.63|5852.63|5890.63|5852.63|5889.7|5851.7|10
1606172630000|2020-11-23 23:03:50|5890.56|5852.56|5891.68|5853.68|5891.68|5853.68|5890.27|5852.27|10
1606172640000|2020-11-23 23:04:00|5891.5|5853.5|5892.24|5854.24|5892.24|5854.24|5891.5|5853.5|10
1606172650000|2020-11-23 23:04:10|5892.52|5854.52|5895.25|5857.25|5895.25|5857.25|5892.52|5854.52|10
1606172660000|2020-11-23 23:04:20|5895.38|5857.38|5897.89|5859.89|5897.89|5859.89|5895.38|5857.38|10
1606172670000|2020-11-23 23:04:30|5898.54|5860.54|5900.05|5862.05|5900.05|5862.05|5898.54|5860.54|10
1606172680000|2020-11-23 23:04:40|5900.37|5862.37|5901.57|5863.57|5901.57|5863.57|5900.19|5862.19|10
1606172690000|2020-11-23 23:04:50|5901.89|5863.89|5906.42|5868.42|5906.42|5868.42|5901.89|5863.89|10
1606172700000|2020-11-23 23:05:00|5907.08|5869.08|5908.67|5870.67|5909.51|5871.51|5907.08|5869.08|10
1606172710000|2020-11-23 23:05:10|5908.48|5870.48|5908.07|5870.07|5908.61|5870.61|5907.32|5869.32|10
1606172720000|2020-11-23 23:05:20|5908.21|5870.21|5908.19|5870.19|5908.63|5870.63|5908.16|5870.16|10
1606172730000|2020-11-23 23:05:30|5908.26|5870.26|5905.28|5867.28|5908.61|5870.61|5905.28|5867.28|10
1606172740000|2020-11-23 23:05:40|5905.11|5867.11|5902.4|5864.4|5905.11|5867.11|5899.96|5861.96|10
1606172750000|2020-11-23 23:05:50|5902.28|5864.28|5904.83|5866.83|5904.83|5866.83|5900.39|5862.39|10
1606172760000|2020-11-23 23:06:00|5904.65|5866.65|5901.8|5863.8|5905.23|5867.23|5901.8|5863.8|10
1606172770000|2020-11-23 23:06:10|5898.71|5860.71|5889.69|5851.69|5898.71|5860.71|5889.69|5851.69|10
1606172780000|2020-11-23 23:06:20|5893.43|5855.43|5890.29|5852.29|5897.16|5859.16|5890.29|5852.29|10
1606172790000|2020-11-23 23:06:30|5889.24|5851.24|5879.57|5841.57|5889.24|5851.24|5879.57|5841.57|10
1606172800000|2020-11-23 23:06:40|5878.1|5840.1|5869.9|5831.9|5878.1|5840.1|5869.9|5831.9|10
1606172810000|2020-11-23 23:06:50|5869.75|5831.75|5872.83|5834.83|5872.83|5834.83|5869.75|5831.75|10
1606172820000|2020-11-23 23:07:00|5873.01|5835.01|5869.12|5831.12|5873.01|5835.01|5869.12|5831.12|10
1606172830000|2020-11-23 23:07:10|5868.45|5830.45|5861.33|5823.33|5868.45|5830.45|5861.33|5823.33|10
1606172840000|2020-11-23 23:07:20|5861.34|5823.34|5857.38|5819.38|5861.34|5823.34|5855.07|5817.07|10
1606172850000|2020-11-23 23:07:30|5858.88|5820.88|5855.52|5817.52|5860.28|5822.28|5855.52|5817.52|10
1606172860000|2020-11-23 23:07:40|5854.88|5816.88|5849.5|5811.5|5854.88|5816.88|5847.34|5809.34|10
1606172870000|2020-11-23 23:07:50|5848.89|5810.89|5848.2|5810.2|5849.65|5811.65|5846.45|5808.45|10
1606172880000|2020-11-23 23:08:00|5848.1|5810.1|5847.9|5809.9|5849.25|5811.25|5847.29|5809.29|10
1606172890000|2020-11-23 23:08:10|5847.17|5809.17|5849.69|5811.69|5849.69|5811.69|5846.61|5808.61|10
1606172900000|2020-11-23 23:08:20|5848.97|5810.97|5853.13|5815.13|5853.16|5815.16|5848.97|5810.97|10
1606172910000|2020-11-23 23:08:30|5853.78|5815.78|5857.39|5819.39|5857.39|5819.39|5853.32|5815.32|10
1606172920000|2020-11-23 23:08:40|5856.76|5818.76|5860.69|5822.69|5860.69|5822.69|5856.74|5818.74|10
1606172930000|2020-11-23 23:08:50|5860.37|5822.37|5861.36|5823.36|5861.95|5823.95|5859.77|5821.77|10
1606172940000|2020-11-23 23:09:00|5863.37|5825.37|5865.9|5827.9|5865.9|5827.9|5863.37|5825.37|10
1606172950000|2020-11-23 23:09:10|5865.63|5827.63|5869.07|5831.07|5869.07|5831.07|5865.6|5827.6|10
1606172960000|2020-11-23 23:09:20|5869.59|5831.59|5872.06|5834.06|5872.06|5834.06|5868.37|5830.37|10
1606172970000|2020-11-23 23:09:30|5870.5|5832.5|5871.18|5833.18|5873.12|5835.12|5870.11|5832.11|10
1606172980000|2020-11-23 23:09:40|5870.9|5832.9|5871.89|5833.89|5874.27|5836.27|5870.9|5832.9|10
1606172990000|2020-11-23 23:09:50|5871.2|5833.2|5875.67|5837.67|5875.67|5837.67|5871.2|5833.2|10
1606173000000|2020-11-23 23:10:00|5876.23|5838.23|5879.01|5841.01|5879.01|5841.01|5876.07|5838.07|10
1606173010000|2020-11-23 23:10:10|5879.65|5841.65|5883.26|5845.26|5883.26|5845.26|5879.65|5841.65|10
1606173020000|2020-11-23 23:10:20|5883.65|5845.65|5884.63|5846.63|5885.14|5847.14|5883.65|5845.65|10
1606173030000|2020-11-23 23:10:30|5884.96|5846.96|5883.45|5845.45|5885.48|5847.48|5883.45|5845.45|10
1606173040000|2020-11-23 23:10:40|5883.08|5845.08|5880.46|5842.46|5883.08|5845.08|5880.27|5842.27|10
1606173050000|2020-11-23 23:10:50|5880.52|5842.52|5878.74|5840.74|5881.7|5843.7|5878.74|5840.74|10
1606173060000|2020-11-23 23:11:00|5878.3|5840.3|5876.87|5838.87|5878.3|5840.3|5876.87|5838.87|10
1606173070000|2020-11-23 23:11:10|5876.68|5838.68|5875.97|5837.97|5877.24|5839.24|5875.97|5837.97|10
1606173080000|2020-11-23 23:11:20|5875.8|5837.8|5876.54|5838.54|5876.54|5838.54|5874.65|5836.65|10
1606173090000|2020-11-23 23:11:30|5877.05|5839.05|5879.75|5841.75|5879.75|5841.75|5876.77|5838.77|10
1606173100000|2020-11-23 23:11:40|5881.65|5843.65|5880.65|5842.65|5881.65|5843.65|5878.91|5840.91|10
1606173110000|2020-11-23 23:11:50|5881.12|5843.12|5878.08|5840.08|5881.12|5843.12|5877.83|5839.83|10
1606173120000|2020-11-23 23:12:00|5877.77|5839.77|5873.05|5835.05|5877.77|5839.77|5873.05|5835.05|10
1606173130000|2020-11-23 23:12:10|5871.73|5833.73|5865.82|5827.82|5871.73|5833.73|5865.82|5827.82|10
1606173140000|2020-11-23 23:12:20|5865.47|5827.47|5864.4|5826.4|5865.47|5827.47|5862.18|5824.18|10
1606173150000|2020-11-23 23:12:30|5864.94|5826.94|5866.24|5828.24|5866.29|5828.29|5864.94|5826.94|10
1606173160000|2020-11-23 23:12:40|5864.59|5826.59|5863.56|5825.56|5864.59|5826.59|5863.56|5825.56|10
1606173170000|2020-11-23 23:12:50|5863.06|5825.06|5857.12|5819.12|5863.06|5825.06|5857.12|5819.12|10
1606173180000|2020-11-23 23:13:00|5856.7|5818.7|5851.06|5813.06|5856.7|5818.7|5851.06|5813.06|10
1606173190000|2020-11-23 23:13:10|5850.48|5812.48|5845.15|5807.15|5850.48|5812.48|5845.15|5807.15|10
1606173200000|2020-11-23 23:13:20|5844.22|5806.22|5844.59|5806.59|5844.59|5806.59|5843.35|5805.35|10
1606173210000|2020-11-23 23:13:30|5844.87|5806.87|5845.19|5807.19|5845.74|5807.74|5844.87|5806.87|10
1606173220000|2020-11-23 23:13:40|5845.21|5807.21|5845.04|5807.04|5845.21|5807.21|5844.78|5806.78|9
1606173230000|2020-11-23 23:13:50|5844.61|5806.61|5848.94|5810.94|5849.31|5811.31|5844.43|5806.43|10
1606173240000|2020-11-23 23:14:00|5849.83|5811.83|5851.24|5813.24|5853.03|5815.03|5849.67|5811.67|10
1606173250000|2020-11-23 23:14:10|5852.97|5814.97|5857.3|5819.3|5857.3|5819.3|5851.62|5813.62|10
1606173260000|2020-11-23 23:14:20|5857.35|5819.35|5861.52|5823.52|5861.64|5823.64|5857.35|5819.35|10
1606173270000|2020-11-23 23:14:30|5861.93|5823.93|5865.71|5827.71|5865.71|5827.71|5861.73|5823.73|10
1606173280000|2020-11-23 23:14:40|5864.98|5826.98|5858.32|5820.32|5864.98|5826.98|5858.32|5820.32|10
1606173290000|2020-11-23 23:14:50|5859|5821|5855.71|5817.71|5859.22|5821.22|5854.7|5816.7|10
1606173300000|2020-11-23 23:15:00|5854.64|5816.64|5849.02|5811.02|5855.13|5817.13|5849.02|5811.02|10
1606173310000|2020-11-23 23:15:10|5850.56|5812.56|5844.69|5806.69|5850.56|5812.56|5844.69|5806.69|10
1606173320000|2020-11-23 23:15:20|5843.81|5805.81|5844.28|5806.28|5844.72|5806.72|5843.1|5805.1|9
1606173330000|2020-11-23 23:15:30|5843.84|5805.84|5831.16|5793.16|5843.84|5805.84|5831.16|5793.16|10
1606173340000|2020-11-23 23:15:40|5831.48|5793.48|5828.59|5790.59|5831.76|5793.76|5828.59|5790.59|10
1606173350000|2020-11-23 23:15:50|5828.53|5790.53|5824.92|5786.92|5828.94|5790.94|5824.92|5786.92|10
1606173360000|2020-11-23 23:16:00|5824.89|5786.89|5824.3|5786.3|5824.89|5786.89|5821.27|5783.27|10
1606173370000|2020-11-23 23:16:10|5823.82|5785.82|5817.58|5779.58|5823.82|5785.82|5817.58|5779.58|10
1606173380000|2020-11-23 23:16:20|5817.04|5779.04|5813.06|5775.06|5817.04|5779.04|5813.06|5775.06|10
1606173390000|2020-11-23 23:16:30|5812|5774|5810.52|5772.52|5812|5774|5810.23|5772.23|10
1606173400000|2020-11-23 23:16:40|5810.38|5772.38|5807.74|5769.74|5810.4|5772.4|5807.74|5769.74|10
1606173410000|2020-11-23 23:16:50|5807.19|5769.19|5802.97|5764.97|5807.19|5769.19|5802.97|5764.97|10
1606173420000|2020-11-23 23:17:00|5802.61|5764.61|5802.16|5764.16|5802.61|5764.61|5801.52|5763.52|10
1606173430000|2020-11-23 23:17:10|5802.77|5764.77|5805.53|5767.53|5805.53|5767.53|5802.77|5764.77|10
1606173440000|2020-11-23 23:17:20|5806.04|5768.04|5809.79|5771.79|5809.79|5771.79|5806.04|5768.04|10
1606173450000|2020-11-23 23:17:30|5809.86|5771.86|5814.78|5776.78|5814.78|5776.78|5809.86|5771.86|10
1606173460000|2020-11-23 23:17:40|5814.97|5776.97|5821.64|5783.64|5821.89|5783.89|5814.97|5776.97|10
1606173470000|2020-11-23 23:17:50|5821.4|5783.4|5825.27|5787.27|5825.27|5787.27|5821.4|5783.4|10
1606173480000|2020-11-23 23:18:00|5826.59|5788.59|5831.31|5793.31|5831.31|5793.31|5826.15|5788.15|10
1606173490000|2020-11-23 23:18:10|5830.45|5792.45|5833.64|5795.64|5833.64|5795.64|5830.45|5792.45|9
1606173500000|2020-11-23 23:18:20|5834.44|5796.44|5836.65|5798.65|5837.76|5799.76|5834.44|5796.44|10
1606173510000|2020-11-23 23:18:30|5836.59|5798.59|5834.82|5796.82|5836.78|5798.78|5834.82|5796.82|10
1606173520000|2020-11-23 23:18:40|5834.71|5796.71|5832.17|5794.17|5834.71|5796.71|5832.01|5794.01|10
1606173530000|2020-11-23 23:18:50|5831.22|5793.22|5831.52|5793.52|5831.52|5793.52|5830.65|5792.65|10
1606173540000|2020-11-23 23:19:00|5831.78|5793.78|5830.77|5792.77|5831.97|5793.97|5830.77|5792.77|10
1606173550000|2020-11-23 23:19:10|5831|5793|5829.87|5791.87|5831.09|5793.09|5829.79|5791.79|10
1606173560000|2020-11-23 23:19:20|5829.06|5791.06|5831.08|5793.08|5831.15|5793.15|5829.06|5791.06|10
1606173570000|2020-11-23 23:19:30|5831.67|5793.67|5831.45|5793.45|5832.13|5794.13|5830.93|5792.93|10
1606173580000|2020-11-23 23:19:40|5831.08|5793.08|5833.3|5795.3|5833.3|5795.3|5830.49|5792.49|10
1606173590000|2020-11-23 23:19:50|5833.95|5795.95|5836.2|5798.2|5836.2|5798.2|5833.55|5795.55|10
1606173600000|2020-11-23 23:20:00|5836.77|5798.77|5836.66|5798.66|5837.06|5799.06|5836.66|5798.66|9
1606173610000|2020-11-23 23:20:10|5835.68|5797.68|5833.69|5795.69|5835.68|5797.68|5833.28|5795.28|10
1606173620000|2020-11-23 23:20:20|5833.75|5795.75|5832.45|5794.45|5833.77|5795.77|5832.33|5794.33|10
1606173630000|2020-11-23 23:20:30|5833|5795|5832.23|5794.23|5834.17|5796.17|5832.23|5794.23|10
1606173640000|2020-11-23 23:20:40|5832.3|5794.3|5831.95|5793.95|5833.58|5795.58|5831.95|5793.95|10
1606173650000|2020-11-23 23:20:50|5831.91|5793.91|5832.31|5794.31|5832.31|5794.31|5831.08|5793.08|10
1606173660000|2020-11-23 23:21:00|5832.56|5794.56|5833.72|5795.72|5834.95|5796.95|5832.1|5794.1|10
1606173670000|2020-11-23 23:21:10|5834|5796|5833.29|5795.29|5835.41|5797.41|5833.29|5795.29|10
1606173680000|2020-11-23 23:21:20|5832.96|5794.96|5834.09|5796.09|5834.09|5796.09|5832.96|5794.96|10
1606173690000|2020-11-23 23:21:30|5833.76|5795.76|5834.58|5796.58|5835.03|5797.03|5833.71|5795.71|9
1606173700000|2020-11-23 23:21:40|5834.73|5796.73|5835.56|5797.56|5835.56|5797.56|5834.2|5796.2|9
1606173710000|2020-11-23 23:21:50|5835.52|5797.52|5837.57|5799.57|5837.57|5799.57|5834.95|5796.95|10
1606173720000|2020-11-23 23:22:00|5838.77|5800.77|5844.69|5806.69|5844.69|5806.69|5838.77|5800.77|10
1606173730000|2020-11-23 23:22:10|5844.37|5806.37|5847.04|5809.04|5847.04|5809.04|5844.37|5806.37|9
1606173740000|2020-11-23 23:22:20|5846.94|5808.94|5844.24|5806.24|5847.23|5809.23|5843.16|5805.16|10
1606173750000|2020-11-23 23:22:30|5844.04|5806.04|5845.06|5807.06|5845.79|5807.79|5844.04|5806.04|10
1606173760000|2020-11-23 23:22:40|5845.98|5807.98|5845.9|5807.9|5846.27|5808.27|5845.57|5807.57|10
1606173770000|2020-11-23 23:22:50|5845.78|5807.78|5846.65|5808.65|5847.67|5809.67|5845.15|5807.15|10
1606173780000|2020-11-23 23:23:00|5846.88|5808.88|5846.82|5808.82|5848.57|5810.57|5846.82|5808.82|10
1606173790000|2020-11-23 23:23:10|5846.97|5808.97|5846.33|5808.33|5847.68|5809.68|5844.89|5806.89|10
1606173800000|2020-11-23 23:23:20|5845.36|5807.36|5844.54|5806.54|5845.89|5807.89|5844.54|5806.54|10
1606173810000|2020-11-23 23:23:30|5844.34|5806.34|5844.42|5806.42|5844.46|5806.46|5843.23|5805.23|9
1606173820000|2020-11-23 23:23:40|5844.36|5806.36|5844.55|5806.55|5845.14|5807.14|5843.69|5805.69|10
1606173830000|2020-11-23 23:23:50|5844.58|5806.58|5845.57|5807.57|5846.28|5808.28|5844.58|5806.58|10
1606173840000|2020-11-23 23:24:00|5845.37|5807.37|5846.95|5808.95|5846.95|5808.95|5845.37|5807.37|8
1606173850000|2020-11-23 23:24:10|5846.81|5808.81|5846.71|5808.71|5848.29|5810.29|5846.71|5808.71|10
1606173860000|2020-11-23 23:24:20|5847.23|5809.23|5847.09|5809.09|5847.24|5809.24|5846.71|5808.71|9
1606173870000|2020-11-23 23:24:30|5847.05|5809.05|5842.51|5804.51|5847.05|5809.05|5842.51|5804.51|10
1606173880000|2020-11-23 23:24:40|5841.48|5803.48|5842.31|5804.31|5842.31|5804.31|5841.19|5803.19|10
1606173890000|2020-11-23 23:24:50|5842.98|5804.98|5845.48|5807.48|5845.48|5807.48|5842.5|5804.5|10
1606173900000|2020-11-23 23:25:00|5846.19|5808.19|5845.24|5807.24|5846.38|5808.38|5845.24|5807.24|10
1606173910000|2020-11-23 23:25:10|5844.8|5806.8|5843.77|5805.77|5844.8|5806.8|5843.57|5805.57|9
1606173920000|2020-11-23 23:25:20|5844.19|5806.19|5846.42|5808.42|5846.42|5808.42|5844.19|5806.19|10
1606173930000|2020-11-23 23:25:30|5846.05|5808.05|5846.95|5808.95|5846.95|5808.95|5845.8|5807.8|10
1606173940000|2020-11-23 23:25:40|5846.51|5808.51|5848.21|5810.21|5848.21|5810.21|5846.51|5808.51|10
1606173950000|2020-11-23 23:25:50|5848.37|5810.37|5847.03|5809.03|5848.37|5810.37|5847.03|5809.03|10
1606173960000|2020-11-23 23:26:00|5847.59|5809.59|5847.47|5809.47|5847.59|5809.59|5846.88|5808.88|10
1606173970000|2020-11-23 23:26:10|5847.71|5809.71|5845.99|5807.99|5847.99|5809.99|5845.99|5807.99|10
1606173980000|2020-11-23 23:26:20|5845.64|5807.64|5843.62|5805.62|5845.64|5807.64|5843.24|5805.24|10
1606173990000|2020-11-23 23:26:30|5843.72|5805.72|5844.5|5806.5|5844.82|5806.82|5842.92|5804.92|10
1606174000000|2020-11-23 23:26:40|5843.73|5805.73|5843.26|5805.26|5843.73|5805.73|5842.44|5804.44|9
1606174010000|2020-11-23 23:26:50|5843.38|5805.38|5842.71|5804.71|5844.53|5806.53|5842.71|5804.71|10
1606174020000|2020-11-23 23:27:00|5843.23|5805.23|5844.58|5806.58|5844.58|5806.58|5843.22|5805.22|10
1606174030000|2020-11-23 23:27:10|5844.09|5806.09|5849.44|5811.44|5849.44|5811.44|5844.09|5806.09|10
1606174040000|2020-11-23 23:27:20|5849.28|5811.28|5853.18|5815.18|5853.18|5815.18|5849.28|5811.28|10
1606174050000|2020-11-23 23:27:30|5854.42|5816.42|5856.34|5818.34|5856.45|5818.45|5854.42|5816.42|10
1606174060000|2020-11-23 23:27:40|5856.26|5818.26|5856.47|5818.47|5856.47|5818.47|5855.82|5817.82|10
1606174070000|2020-11-23 23:27:50|5856.5|5818.5|5855.49|5817.49|5856.5|5818.5|5854.89|5816.89|10
1606174080000|2020-11-23 23:28:00|5856.05|5818.05|5857.3|5819.3|5857.78|5819.78|5855.83|5817.83|10
1606174090000|2020-11-23 23:28:10|5857.61|5819.61|5860.15|5822.15|5860.56|5822.56|5857.61|5819.61|10
1606174100000|2020-11-23 23:28:20|5859.78|5821.78|5862|5824|5862|5824|5859.44|5821.44|10
1606174110000|2020-11-23 23:28:30|5862.64|5824.64|5864.34|5826.34|5864.69|5826.69|5862.64|5824.64|9
1606174120000|2020-11-23 23:28:40|5864.3|5826.3|5864.79|5826.79|5865.07|5827.07|5863.58|5825.58|10
1606174130000|2020-11-23 23:28:50|5864.77|5826.77|5865.98|5827.98|5865.98|5827.98|5864.77|5826.77|10
1606174140000|2020-11-23 23:29:00|5866.11|5828.11|5868.87|5830.87|5868.97|5830.97|5866.11|5828.11|10
1606174150000|2020-11-23 23:29:10|5868.26|5830.26|5874.3|5836.3|5874.3|5836.3|5868.26|5830.26|10
1606174160000|2020-11-23 23:29:20|5874.36|5836.36|5881.06|5843.06|5881.06|5843.06|5874.36|5836.36|10
1606174170000|2020-11-23 23:29:30|5880.99|5842.99|5880.61|5842.61|5881.22|5843.22|5880.06|5842.06|10
1606174180000|2020-11-23 23:29:40|5880.32|5842.32|5879.86|5841.86|5880.98|5842.98|5879.86|5841.86|10
1606174190000|2020-11-23 23:29:50|5879.05|5841.05|5880.86|5842.86|5880.91|5842.91|5877.07|5839.07|10
1606174200000|2020-11-23 23:30:00|5878.53|5840.53|5876.91|5838.91|5880.09|5842.09|5876.54|5838.54|10
1606174210000|2020-11-23 23:30:10|5877.7|5839.7|5880.25|5842.25|5881.33|5843.33|5877.7|5839.7|10
1606174220000|2020-11-23 23:30:20|5880.58|5842.58|5879.04|5841.04|5881.64|5843.64|5879.04|5841.04|10
1606174230000|2020-11-23 23:30:30|5879.67|5841.67|5876.96|5838.96|5880.29|5842.29|5876.85|5838.85|10
1606174240000|2020-11-23 23:30:40|5876.83|5838.83|5877.73|5839.73|5877.73|5839.73|5876.39|5838.39|10
1606174250000|2020-11-23 23:30:50|5878.02|5840.02|5880.89|5842.89|5881.57|5843.57|5878.02|5840.02|10
1606174260000|2020-11-23 23:31:00|5882.51|5844.51|5883.77|5845.77|5883.87|5845.87|5882.02|5844.02|10
1606174270000|2020-11-23 23:31:10|5883.82|5845.82|5884.79|5846.79|5886.03|5848.03|5883.31|5845.31|10
1606174280000|2020-11-23 23:31:20|5884.01|5846.01|5880.41|5842.41|5884.17|5846.17|5880.41|5842.41|9
1606174290000|2020-11-23 23:31:30|5879.38|5841.38|5878.58|5840.58|5880.07|5842.07|5878.58|5840.58|10
1606174300000|2020-11-23 23:31:40|5878.82|5840.82|5879.83|5841.83|5879.84|5841.84|5878.82|5840.82|10
1606174310000|2020-11-23 23:31:50|5879.8|5841.8|5878.45|5840.45|5880.1|5842.1|5878.45|5840.45|10
1606174320000|2020-11-23 23:32:00|5878.68|5840.68|5877.37|5839.37|5879.44|5841.44|5876.22|5838.22|10
1606174330000|2020-11-23 23:32:10|5877.09|5839.09|5874.96|5836.96|5877.09|5839.09|5874.96|5836.96|10
1606174340000|2020-11-23 23:32:20|5874.53|5836.53|5870.74|5832.74|5874.53|5836.53|5870.36|5832.36|10
1606174350000|2020-11-23 23:32:30|5869.49|5831.49|5866.81|5828.81|5869.49|5831.49|5866.81|5828.81|10
1606174360000|2020-11-23 23:32:40|5866.14|5828.14|5867.85|5829.85|5867.88|5829.88|5866.14|5828.14|10
1606174370000|2020-11-23 23:32:50|5868.13|5830.13|5871.29|5833.29|5871.35|5833.35|5868.13|5830.13|10
1606174380000|2020-11-23 23:33:00|5870.87|5832.87|5869.97|5831.97|5871.04|5833.04|5869.9|5831.9|10
1606174390000|2020-11-23 23:33:10|5870.42|5832.42|5869.74|5831.74|5871.09|5833.09|5869.74|5831.74|10
1606174400000|2020-11-23 23:33:20|5869.1|5831.1|5865.71|5827.71|5869.14|5831.14|5865.68|5827.68|10
1606174410000|2020-11-23 23:33:30|5867.52|5829.52|5863.78|5825.78|5867.52|5829.52|5862.39|5824.39|10
1606174420000|2020-11-23 23:33:40|5863.83|5825.83|5865.42|5827.42|5865.42|5827.42|5863.83|5825.83|10
1606174430000|2020-11-23 23:33:50|5865.97|5827.97|5868.19|5830.19|5868.19|5830.19|5865.97|5827.97|10
1606174440000|2020-11-23 23:34:00|5868.68|5830.68|5869.43|5831.43|5869.43|5831.43|5867.88|5829.88|10
1606174450000|2020-11-23 23:34:10|5869.71|5831.71|5868.72|5830.72|5869.95|5831.95|5868.72|5830.72|10
1606174460000|2020-11-23 23:34:20|5868.3|5830.3|5862.51|5824.51|5868.3|5830.3|5862.51|5824.51|10
1606174470000|2020-11-23 23:34:30|5861.8|5823.8|5859.81|5821.81|5861.81|5823.81|5859.8|5821.8|10
1606174480000|2020-11-23 23:34:40|5859.36|5821.36|5860.31|5822.31|5860.31|5822.31|5858.92|5820.92|10
1606174490000|2020-11-23 23:34:50|5860.52|5822.52|5858.08|5820.08|5860.52|5822.52|5858.08|5820.08|10
1606174500000|2020-11-23 23:35:00|5858.5|5820.5|5859.61|5821.61|5859.61|5821.61|5857.92|5819.92|10
1606174510000|2020-11-23 23:35:10|5859.64|5821.64|5858.22|5820.22|5859.64|5821.64|5857.77|5819.77|10
1606174520000|2020-11-23 23:35:20|5858.12|5820.12|5855.86|5817.86|5858.12|5820.12|5855.86|5817.86|9
1606174530000|2020-11-23 23:35:30|5854.48|5816.48|5854.05|5816.05|5854.72|5816.72|5854.01|5816.01|10
1606174540000|2020-11-23 23:35:40|5854.12|5816.12|5855.62|5817.62|5856.1|5818.1|5854.12|5816.12|10
1606174550000|2020-11-23 23:35:50|5855.77|5817.77|5854.14|5816.14|5855.89|5817.89|5854.14|5816.14|10
1606174560000|2020-11-23 23:36:00|5854.18|5816.18|5853.03|5815.03|5854.23|5816.23|5851.16|5813.16|10
1606174570000|2020-11-23 23:36:10|5853.1|5815.1|5852.85|5814.85|5853.38|5815.38|5852.39|5814.39|10
1606174580000|2020-11-23 23:36:20|5853.39|5815.39|5853.64|5815.64|5853.64|5815.64|5852.83|5814.83|10
1606174590000|2020-11-23 23:36:30|5853.8|5815.8|5854.09|5816.09|5854.5|5816.5|5853.8|5815.8|10
1606174600000|2020-11-23 23:36:40|5854.17|5816.17|5854.42|5816.42|5854.49|5816.49|5853.27|5815.27|10
1606174610000|2020-11-23 23:36:50|5855.15|5817.15|5858.54|5820.54|5858.54|5820.54|5855.15|5817.15|10
1606174620000|2020-11-23 23:37:00|5859.11|5821.11|5861.53|5823.53|5861.53|5823.53|5859.11|5821.11|10
1606174630000|2020-11-23 23:37:10|5861.92|5823.92|5863.46|5825.46|5863.69|5825.69|5861.92|5823.92|10
1606174640000|2020-11-23 23:37:20|5863.79|5825.79|5864.29|5826.29|5864.43|5826.43|5863.5|5825.5|10
1606174650000|2020-11-23 23:37:30|5865.11|5827.11|5869.59|5831.59|5869.59|5831.59|5865.11|5827.11|10
1606174660000|2020-11-23 23:37:40|5869.34|5831.34|5870.55|5832.55|5871.59|5833.59|5869.34|5831.34|10
1606174670000|2020-11-23 23:37:50|5870.69|5832.69|5871.08|5833.08|5871.87|5833.87|5870.69|5832.69|9
1606174680000|2020-11-23 23:38:00|5869.9|5831.9|5865.7|5827.7|5869.9|5831.9|5865.46|5827.46|10
1606174690000|2020-11-23 23:38:10|5865.44|5827.44|5862.08|5824.08|5865.44|5827.44|5862.08|5824.08|10
1606174700000|2020-11-23 23:38:20|5862|5824|5860.83|5822.83|5862|5824|5860.31|5822.31|10
1606174710000|2020-11-23 23:38:30|5860.47|5822.47|5861.22|5823.22|5861.22|5823.22|5859.96|5821.96|9
1606174720000|2020-11-23 23:38:40|5862.08|5824.08|5863.56|5825.56|5863.76|5825.76|5861.95|5823.95|10
1606174730000|2020-11-23 23:38:50|5863.62|5825.62|5862.94|5824.94|5863.62|5825.62|5862.23|5824.23|10
1606174740000|2020-11-23 23:39:00|5863.09|5825.09|5863.41|5825.41|5863.48|5825.48|5862.49|5824.49|10
1606174750000|2020-11-23 23:39:10|5863.53|5825.53|5865.63|5827.63|5865.63|5827.63|5863.53|5825.53|10
1606174760000|2020-11-23 23:39:20|5867.34|5829.34|5870.43|5832.43|5870.43|5832.43|5867.14|5829.14|10
1606174770000|2020-11-23 23:39:30|5870.53|5832.53|5868.82|5830.82|5870.53|5832.53|5868.82|5830.82|10
1606174780000|2020-11-23 23:39:40|5868.19|5830.19|5867.05|5829.05|5868.19|5830.19|5867.03|5829.03|10
1606174790000|2020-11-23 23:39:50|5866.55|5828.55|5869.15|5831.15|5869.36|5831.36|5866.55|5828.55|10
1606174800000|2020-11-23 23:40:00|5869.37|5831.37|5870|5832|5871|5833|5868.92|5830.92|10
1606174810000|2020-11-23 23:40:10|5869.52|5831.52|5874.42|5836.42|5874.42|5836.42|5869.52|5831.52|10
1606174820000|2020-11-23 23:40:20|5874.9|5836.9|5879.18|5841.18|5879.18|5841.18|5874.9|5836.9|10
1606174830000|2020-11-23 23:40:30|5879.52|5841.52|5886.03|5848.03|5886.03|5848.03|5879.52|5841.52|10
1606174840000|2020-11-23 23:40:40|5886.15|5848.15|5887.75|5849.75|5887.75|5849.75|5885.58|5847.58|10
1606174850000|2020-11-23 23:40:50|5887.39|5849.39|5891.44|5853.44|5891.78|5853.78|5887.39|5849.39|10
1606174860000|2020-11-23 23:41:00|5891.95|5853.95|5888.06|5850.06|5891.95|5853.95|5888.06|5850.06|10
1606174870000|2020-11-23 23:41:10|5887.51|5849.51|5883.08|5845.08|5887.51|5849.51|5883.08|5845.08|10
1606174880000|2020-11-23 23:41:20|5883.95|5845.95|5882.01|5844.01|5885.06|5847.06|5882.01|5844.01|10
1606174890000|2020-11-23 23:41:30|5881.95|5843.95|5883.49|5845.49|5883.49|5845.49|5881.95|5843.95|10
1606174900000|2020-11-23 23:41:40|5883.63|5845.63|5886.39|5848.39|5886.56|5848.56|5883.63|5845.63|10
1606174910000|2020-11-23 23:41:50|5886.79|5848.79|5888.39|5850.39|5888.69|5850.69|5886.79|5848.79|10
1606174920000|2020-11-23 23:42:00|5886.88|5848.88|5886.55|5848.55|5887.79|5849.79|5886.3|5848.3|9
1606174930000|2020-11-23 23:42:10|5886.62|5848.62|5884.69|5846.69|5886.62|5848.62|5884.23|5846.23|10
1606174940000|2020-11-23 23:42:20|5885.3|5847.3|5885.46|5847.46|5885.46|5847.46|5884.62|5846.62|9
1606174950000|2020-11-23 23:42:30|5885.7|5847.7|5885.86|5847.86|5886.08|5848.08|5885|5847|9
1606174960000|2020-11-23 23:42:40|5885.75|5847.75|5888.81|5850.81|5888.82|5850.82|5885.75|5847.75|10
1606174970000|2020-11-23 23:42:50|5887.81|5849.81|5888.78|5850.78|5888.79|5850.79|5887.81|5849.81|10
1606174980000|2020-11-23 23:43:00|5888.63|5850.63|5890.13|5852.13|5890.65|5852.65|5888.63|5850.63|10
1606174990000|2020-11-23 23:43:10|5891.04|5853.04|5893.87|5855.87|5894|5856|5891.04|5853.04|10
1606175000000|2020-11-23 23:43:20|5893.95|5855.95|5893.07|5855.07|5893.95|5855.95|5891.53|5853.53|10
1606175010000|2020-11-23 23:43:30|5892.77|5854.77|5893.93|5855.93|5894.32|5856.32|5892.39|5854.39|10
1606175020000|2020-11-23 23:43:40|5893.7|5855.7|5892.53|5854.53|5893.97|5855.97|5892.53|5854.53|10
1606175030000|2020-11-23 23:43:50|5892.11|5854.11|5892.31|5854.31|5892.85|5854.85|5891.5|5853.5|10
1606175040000|2020-11-23 23:44:00|5891.68|5853.68|5887.49|5849.49|5891.68|5853.68|5887.49|5849.49|10
1606175050000|2020-11-23 23:44:10|5888.08|5850.08|5882.2|5844.2|5888.08|5850.08|5882.2|5844.2|10
1606175060000|2020-11-23 23:44:20|5883.33|5845.33|5879.77|5841.77|5883.33|5845.33|5879.03|5841.03|10
1606175070000|2020-11-23 23:44:30|5880.18|5842.18|5879.46|5841.46|5880.18|5842.18|5877.84|5839.84|10
1606175080000|2020-11-23 23:44:40|5879.53|5841.53|5878.54|5840.54|5879.53|5841.53|5877.6|5839.6|9
1606175090000|2020-11-23 23:44:50|5878.02|5840.02|5876.95|5838.95|5878.15|5840.15|5876.95|5838.95|10
1606175100000|2020-11-23 23:45:00|5876.46|5838.46|5871.6|5833.6|5876.46|5838.46|5871.6|5833.6|10
1606175110000|2020-11-23 23:45:10|5869.35|5831.35|5862.25|5824.25|5869.35|5831.35|5862.16|5824.16|10
1606175120000|2020-11-23 23:45:20|5862.39|5824.39|5862.56|5824.56|5862.78|5824.78|5861.43|5823.43|10
1606175130000|2020-11-23 23:45:30|5860.6|5822.6|5863.26|5825.26|5863.3|5825.3|5860.6|5822.6|10
1606175140000|2020-11-23 23:45:40|5863.17|5825.17|5856.5|5818.5|5863.17|5825.17|5856.5|5818.5|10
1606175150000|2020-11-23 23:45:50|5855.63|5817.63|5851.16|5813.16|5855.63|5817.63|5851.16|5813.16|10
1606175160000|2020-11-23 23:46:00|5850.96|5812.96|5848.88|5810.88|5850.96|5812.96|5848.83|5810.83|10
1606175170000|2020-11-23 23:46:10|5849.8|5811.8|5847.23|5809.23|5849.8|5811.8|5847.23|5809.23|10
1606175180000|2020-11-23 23:46:20|5847.33|5809.33|5850.09|5812.09|5850.09|5812.09|5846.79|5808.79|10
1606175190000|2020-11-23 23:46:30|5850.24|5812.24|5855.02|5817.02|5855.02|5817.02|5850.24|5812.24|10
1606175200000|2020-11-23 23:46:40|5854.62|5816.62|5852.97|5814.97|5854.62|5816.62|5852.76|5814.76|8
1606175210000|2020-11-23 23:46:50|5853.23|5815.23|5855.93|5817.93|5855.93|5817.93|5853.23|5815.23|10
1606175220000|2020-11-23 23:47:00|5856.16|5818.16|5860.15|5822.15|5860.15|5822.15|5856.16|5818.16|10
1606175230000|2020-11-23 23:47:10|5860.27|5822.27|5864.65|5826.65|5864.65|5826.65|5860.27|5822.27|10
1606175240000|2020-11-23 23:47:20|5863.71|5825.71|5860.8|5822.8|5864.27|5826.27|5860.8|5822.8|10
1606175250000|2020-11-23 23:47:30|5861.53|5823.53|5862.83|5824.83|5863.28|5825.28|5861.53|5823.53|10
1606175260000|2020-11-23 23:47:40|5862.77|5824.77|5859.11|5821.11|5862.85|5824.85|5859.11|5821.11|10
1606175270000|2020-11-23 23:47:50|5859.54|5821.54|5860.03|5822.03|5860.53|5822.53|5858.46|5820.46|9
1606175280000|2020-11-23 23:48:00|5859.65|5821.65|5856.7|5818.7|5859.65|5821.65|5856.62|5818.62|10
1606175290000|2020-11-23 23:48:10|5856.85|5818.85|5854.63|5816.63|5856.85|5818.85|5854.48|5816.48|10
1606175300000|2020-11-23 23:48:20|5854.59|5816.59|5856.44|5818.44|5856.44|5818.44|5854.59|5816.59|10
1606175310000|2020-11-23 23:48:30|5856.34|5818.34|5858.42|5820.42|5858.67|5820.67|5856.34|5818.34|9
1606175320000|2020-11-23 23:48:40|5858.06|5820.06|5862.33|5824.33|5862.33|5824.33|5857.99|5819.99|10
1606175330000|2020-11-23 23:48:50|5862.48|5824.48|5866.25|5828.25|5866.25|5828.25|5862.48|5824.48|10
1606175340000|2020-11-23 23:49:00|5866.35|5828.35|5866.67|5828.67|5866.86|5828.86|5865.83|5827.83|10
1606175350000|2020-11-23 23:49:10|5866.46|5828.46|5864.32|5826.32|5866.46|5828.46|5864.15|5826.15|10
1606175360000|2020-11-23 23:49:20|5864.47|5826.47|5863.48|5825.48|5864.47|5826.47|5863.09|5825.09|10
1606175370000|2020-11-23 23:49:30|5863.57|5825.57|5869.2|5831.2|5869.2|5831.2|5863.45|5825.45|10
1606175380000|2020-11-23 23:49:40|5869.41|5831.41|5874.95|5836.95|5874.95|5836.95|5868.71|5830.71|10
1606175390000|2020-11-23 23:49:50|5874.75|5836.75|5876.94|5838.94|5877.34|5839.34|5874.75|5836.75|10
1606175400000|2020-11-23 23:50:00|5876.93|5838.93|5877.18|5839.18|5877.72|5839.72|5875.95|5837.95|10
1606175410000|2020-11-23 23:50:10|5877.35|5839.35|5879.66|5841.66|5879.66|5841.66|5877.35|5839.35|9
1606175420000|2020-11-23 23:50:20|5879.48|5841.48|5881.66|5843.66|5881.66|5843.66|5879.13|5841.13|10
1606175430000|2020-11-23 23:50:30|5881.75|5843.75|5883.74|5845.74|5883.74|5845.74|5881.75|5843.75|9
1606175440000|2020-11-23 23:50:40|5884.23|5846.23|5887.67|5849.67|5887.67|5849.67|5883.1|5845.1|10
1606175450000|2020-11-23 23:50:50|5886.18|5848.18|5886.87|5848.87|5887.06|5849.06|5886.13|5848.13|10
1606175460000|2020-11-23 23:51:00|5886.85|5848.85|5886.51|5848.51|5887.33|5849.33|5886.51|5848.51|9
1606175470000|2020-11-23 23:51:10|5886.46|5848.46|5887.55|5849.55|5887.55|5849.55|5885.86|5847.86|10
1606175480000|2020-11-23 23:51:20|5887.53|5849.53|5889.04|5851.04|5889.04|5851.04|5887.53|5849.53|10
1606175490000|2020-11-23 23:51:30|5889.92|5851.92|5895.48|5857.48|5895.48|5857.48|5889.92|5851.92|10
1606175500000|2020-11-23 23:51:40|5895.91|5857.91|5897.77|5859.77|5897.77|5859.77|5895.3|5857.3|10
1606175510000|2020-11-23 23:51:50|5898.33|5860.33|5898.22|5860.22|5899.39|5861.39|5898.22|5860.22|10
1606175520000|2020-11-23 23:52:00|5899.37|5861.37|5900.62|5862.62|5901.01|5863.01|5899.14|5861.14|9
1606175530000|2020-11-23 23:52:10|5900.49|5862.49|5896.06|5858.06|5900.82|5862.82|5896.06|5858.06|10
1606175540000|2020-11-23 23:52:20|5895.94|5857.94|5897.07|5859.07|5897.32|5859.32|5895.8|5857.8|10
1606175550000|2020-11-23 23:52:30|5896.29|5858.29|5893.41|5855.41|5896.29|5858.29|5893.41|5855.41|10
1606175560000|2020-11-23 23:52:40|5893.27|5855.27|5893.65|5855.65|5893.65|5855.65|5892.18|5854.18|10
1606175570000|2020-11-23 23:52:50|5893.89|5855.89|5895.18|5857.18|5895.18|5857.18|5893.55|5855.55|10
1606175580000|2020-11-23 23:53:00|5895.25|5857.25|5897.3|5859.3|5897.43|5859.43|5895.25|5857.25|10
1606175590000|2020-11-23 23:53:10|5897.4|5859.4|5900.57|5862.57|5900.57|5862.57|5897.4|5859.4|10
1606175600000|2020-11-23 23:53:20|5900.43|5862.43|5898.75|5860.75|5900.64|5862.64|5898.75|5860.75|10
1606175610000|2020-11-23 23:53:30|5898.36|5860.36|5897.14|5859.14|5898.36|5860.36|5896.71|5858.71|9
1606175620000|2020-11-23 23:53:40|5896.56|5858.56|5895.82|5857.82|5896.68|5858.68|5895.77|5857.77|10
1606175630000|2020-11-23 23:53:50|5896|5858|5894.79|5856.79|5896|5858|5894.79|5856.79|10
1606175640000|2020-11-23 23:54:00|5893.45|5855.45|5888.31|5850.31|5893.45|5855.45|5888.31|5850.31|10
1606175650000|2020-11-23 23:54:10|5888.07|5850.07|5888.4|5850.4|5888.59|5850.59|5887.7|5849.7|10
1606175660000|2020-11-23 23:54:20|5888.66|5850.66|5889.58|5851.58|5890.01|5852.01|5888.66|5850.66|10
1606175670000|2020-11-23 23:54:30|5888.78|5850.78|5888.57|5850.57|5889.17|5851.17|5887.85|5849.85|9
1606175680000|2020-11-23 23:54:40|5889.62|5851.62|5895.68|5857.68|5895.68|5857.68|5889.62|5851.62|10
1606175690000|2020-11-23 23:54:50|5893.75|5855.75|5898.7|5860.7|5898.7|5860.7|5893.75|5855.75|10
1606175700000|2020-11-23 23:55:00|5898.8|5860.8|5903.79|5865.79|5903.79|5865.79|5898.8|5860.8|10
1606175710000|2020-11-23 23:55:10|5903.59|5865.59|5907.61|5869.61|5907.61|5869.61|5903.59|5865.59|10
1606175720000|2020-11-23 23:55:20|5908.28|5870.28|5912.51|5874.51|5912.51|5874.51|5908.28|5870.28|10
1606175730000|2020-11-23 23:55:30|5915.03|5877.03|5917|5879|5917.89|5879.89|5914.93|5876.93|10
1606175740000|2020-11-23 23:55:40|5917.26|5879.26|5919.24|5881.24|5919.32|5881.32|5916.85|5878.85|10
1606175750000|2020-11-23 23:55:50|5919.14|5881.14|5917.62|5879.62|5919.63|5881.63|5917.62|5879.62|10
1606175760000|2020-11-23 23:56:00|5917.17|5879.17|5917.57|5879.57|5918.88|5880.88|5915.72|5877.72|10
1606175770000|2020-11-23 23:56:10|5917.75|5879.75|5919.26|5881.26|5919.57|5881.57|5917.75|5879.75|10
1606175780000|2020-11-23 23:56:20|5920.15|5882.15|5924.56|5886.56|5925.35|5887.35|5919.97|5881.97|10
1606175790000|2020-11-23 23:56:30|5924|5886|5925.45|5887.45|5925.54|5887.54|5923.43|5885.43|10
1606175800000|2020-11-23 23:56:40|5926.06|5888.06|5928.89|5890.89|5928.89|5890.89|5925.77|5887.77|10
1606175810000|2020-11-23 23:56:50|5928.75|5890.75|5926.56|5888.56|5930.08|5892.08|5926.56|5888.56|10
1606175820000|2020-11-23 23:57:00|5926.4|5888.4|5923.08|5885.08|5926.56|5888.56|5922.66|5884.66|10
1606175830000|2020-11-23 23:57:10|5922.56|5884.56|5921.29|5883.29|5922.99|5884.99|5921.29|5883.29|10
1606175840000|2020-11-23 23:57:20|5920.98|5882.98|5925.5|5887.5|5925.7|5887.7|5920.98|5882.98|10
1606175850000|2020-11-23 23:57:30|5925.31|5887.31|5923.04|5885.04|5925.82|5887.82|5923.04|5885.04|10
1606175860000|2020-11-23 23:57:40|5921.87|5883.87|5922.21|5884.21|5922.21|5884.21|5920.41|5882.41|10
1606175870000|2020-11-23 23:57:50|5922.04|5884.04|5922.85|5884.85|5922.85|5884.85|5921.98|5883.98|10
1606175880000|2020-11-23 23:58:00|5923.01|5885.01|5921.52|5883.52|5923.67|5885.67|5921.52|5883.52|10
1606175890000|2020-11-23 23:58:10|5920.78|5882.78|5911.38|5873.38|5920.78|5882.78|5911.38|5873.38|10
1606175900000|2020-11-23 23:58:20|5910.21|5872.21|5904.04|5866.04|5910.44|5872.44|5904.04|5866.04|10
1606175910000|2020-11-23 23:58:30|5904.14|5866.14|5905.98|5867.98|5905.98|5867.98|5903.03|5865.03|10
1606175920000|2020-11-23 23:58:40|5906.38|5868.38|5907.08|5869.08|5907.08|5869.08|5905.59|5867.59|10
1606175930000|2020-11-23 23:58:50|5907.09|5869.09|5908.32|5870.32|5908.45|5870.45|5906.91|5868.91|10
1606175940000|2020-11-23 23:59:00|5908.55|5870.55|5910.66|5872.66|5910.66|5872.66|5908.55|5870.55|10
1606175950000|2020-11-23 23:59:10|5910.63|5872.63|5909.26|5871.26|5911.31|5873.31|5909.26|5871.26|10
1606175960000|2020-11-23 23:59:20|5910.05|5872.05|5909.76|5871.76|5910.06|5872.06|5908.74|5870.74|9
1606175970000|2020-11-23 23:59:30|5909.77|5871.77|5908.66|5870.66|5909.92|5871.92|5908.66|5870.66|10
1606175980000|2020-11-23 23:59:40|5908.08|5870.08|5910.79|5872.79|5910.79|5872.79|5908.08|5870.08|10
1606175990000|2020-11-23 23:59:50|5911.25|5873.25|5913.27|5875.27|5913.27|5875.27|5911.25|5873.25|10
1606176000000|2020-11-24 00:00:00|5914.31|5876.31|5914.71|5876.71|5914.97|5876.97|5913.72|5875.72|10
1606176010000|2020-11-24 00:00:10|5914.41|5876.41|5916.87|5878.87|5916.87|5878.87|5914.41|5876.41|10
1606176020000|2020-11-24 00:00:20|5917.31|5879.31|5923.24|5885.24|5923.31|5885.31|5917.31|5879.31|10
1606176030000|2020-11-24 00:00:30|5923.55|5885.55|5927.37|5889.37|5927.37|5889.37|5923.55|5885.55|10
1606176040000|2020-11-24 00:00:40|5927.56|5889.56|5931.12|5893.12|5931.12|5893.12|5927.56|5889.56|10
1606176050000|2020-11-24 00:00:50|5931.52|5893.52|5932.05|5894.05|5932.05|5894.05|5929.92|5891.92|10
1606176060000|2020-11-24 00:01:00|5931.16|5893.16|5931.22|5893.22|5933.22|5895.22|5931.16|5893.16|10
1606176070000|2020-11-24 00:01:10|5932.07|5894.07|5920.18|5882.18|5932.1|5894.1|5920.18|5882.18|10
1606176080000|2020-11-24 00:01:20|5920.3|5882.3|5917.21|5879.21|5921.51|5883.51|5917.21|5879.21|10
1606176090000|2020-11-24 00:01:30|5917.17|5879.17|5906.42|5868.42|5917.22|5879.22|5906.42|5868.42|10
1606176100000|2020-11-24 00:01:40|5905.38|5867.38|5900.27|5862.27|5905.91|5867.91|5900.27|5862.27|10
1606176110000|2020-11-24 00:01:50|5899.48|5861.48|5896.74|5858.74|5899.48|5861.48|5896.74|5858.74|10
1606176120000|2020-11-24 00:02:00|5892.88|5854.88|5890.98|5852.98|5892.88|5854.88|5890.97|5852.97|10
1606176130000|2020-11-24 00:02:10|5890.52|5852.52|5885.62|5847.62|5890.52|5852.52|5884.53|5846.53|10
1606176140000|2020-11-24 00:02:20|5885.87|5847.87|5887.07|5849.07|5887.83|5849.83|5885.17|5847.17|10
1606176150000|2020-11-24 00:02:30|5884.39|5846.39|5889.89|5851.89|5890.89|5852.89|5884.25|5846.25|10
1606176160000|2020-11-24 00:02:40|5890.18|5852.18|5887|5849|5890.18|5852.18|5887|5849|10
1606176170000|2020-11-24 00:02:50|5889.12|5851.12|5888.83|5850.83|5889.21|5851.21|5888.15|5850.15|10
1606176180000|2020-11-24 00:03:00|5889.04|5851.04|5889.74|5851.74|5890.7|5852.7|5887.4|5849.4|10
1606176190000|2020-11-24 00:03:10|5890.6|5852.6|5893.81|5855.81|5893.81|5855.81|5890.6|5852.6|10
1606176200000|2020-11-24 00:03:20|5893.31|5855.31|5897.23|5859.23|5898.37|5860.37|5893.31|5855.31|10
1606176210000|2020-11-24 00:03:30|5896.89|5858.89|5901.1|5863.1|5901.41|5863.41|5896.89|5858.89|10
1606176220000|2020-11-24 00:03:40|5902.1|5864.1|5898.78|5860.78|5903.77|5865.77|5898.78|5860.78|10
1606176230000|2020-11-24 00:03:50|5897.57|5859.57|5901.16|5863.16|5901.4|5863.4|5897.57|5859.57|10
1606176240000|2020-11-24 00:04:00|5900.22|5862.22|5897|5859|5900.22|5862.22|5897|5859|8
1606176250000|2020-11-24 00:04:10|5896.11|5858.11|5898.06|5860.06|5898.06|5860.06|5896.11|5858.11|10
1606176260000|2020-11-24 00:04:20|5897.49|5859.49|5898.82|5860.82|5898.82|5860.82|5897.49|5859.49|10
1606176270000|2020-11-24 00:04:30|5897.89|5859.89|5896.5|5858.5|5897.89|5859.89|5896.19|5858.19|10
1606176280000|2020-11-24 00:04:40|5896.24|5858.24|5894.2|5856.2|5896.58|5858.58|5894.2|5856.2|10
1606176290000|2020-11-24 00:04:50|5894.14|5856.14|5890.55|5852.55|5894.14|5856.14|5890.55|5852.55|10
1606176300000|2020-11-24 00:05:00|5890.18|5852.18|5892.13|5854.13|5892.13|5854.13|5889.02|5851.02|10
1606176310000|2020-11-24 00:05:10|5893.45|5855.45|5897.4|5859.4|5898.19|5860.19|5893.45|5855.45|10
1606176320000|2020-11-24 00:05:20|5897.26|5859.26|5899.76|5861.76|5899.86|5861.86|5897.26|5859.26|10
1606176330000|2020-11-24 00:05:30|5899.78|5861.78|5900.67|5862.67|5901.65|5863.65|5899.78|5861.78|9
1606176340000|2020-11-24 00:05:40|5902.08|5864.08|5902.95|5864.95|5902.95|5864.95|5901.9|5863.9|9
1606176350000|2020-11-24 00:05:50|5903.01|5865.01|5902.15|5864.15|5903.47|5865.47|5901.67|5863.67|10
1606176360000|2020-11-24 00:06:00|5901.66|5863.66|5900.6|5862.6|5902.1|5864.1|5900.6|5862.6|10
1606176370000|2020-11-24 00:06:10|5899.04|5861.04|5894.99|5856.99|5899.28|5861.28|5894.5|5856.5|10
1606176380000|2020-11-24 00:06:20|5895.27|5857.27|5892.16|5854.16|5895.27|5857.27|5892.16|5854.16|10
1606176390000|2020-11-24 00:06:30|5891.75|5853.75|5887.98|5849.98|5892.15|5854.15|5887.98|5849.98|10
1606176400000|2020-11-24 00:06:40|5887.34|5849.34|5886.96|5848.96|5887.47|5849.47|5885.95|5847.95|10
1606176410000|2020-11-24 00:06:50|5884.98|5846.98|5889.55|5851.55|5890.37|5852.37|5884.98|5846.98|10
1606176420000|2020-11-24 00:07:00|5889.19|5851.19|5890.05|5852.05|5890.05|5852.05|5888.01|5850.01|10
1606176430000|2020-11-24 00:07:10|5890.83|5852.83|5888.18|5850.18|5890.93|5852.93|5888.1|5850.1|10
1606176440000|2020-11-24 00:07:20|5888.25|5850.25|5889.68|5851.68|5891.37|5853.37|5888.25|5850.25|10
1606176450000|2020-11-24 00:07:30|5889.97|5851.97|5891|5853|5891|5853|5889.56|5851.56|10
1606176460000|2020-11-24 00:07:40|5890.92|5852.92|5888.93|5850.93|5890.92|5852.92|5888.92|5850.92|10
1606176470000|2020-11-24 00:07:50|5889.01|5851.01|5891.1|5853.1|5891.2|5853.2|5889.01|5851.01|10
1606176480000|2020-11-24 00:08:00|5891.09|5853.09|5889.92|5851.92|5891.09|5853.09|5889.76|5851.76|10
1606176490000|2020-11-24 00:08:10|5890.2|5852.2|5894.43|5856.43|5894.43|5856.43|5890.2|5852.2|10
1606176500000|2020-11-24 00:08:20|5894.69|5856.69|5894.84|5856.84|5894.94|5856.94|5893.34|5855.34|10
1606176510000|2020-11-24 00:08:30|5895.96|5857.96|5895.13|5857.13|5896.5|5858.5|5895.07|5857.07|10
1606176520000|2020-11-24 00:08:40|5894.04|5856.04|5888.91|5850.91|5894.04|5856.04|5888.91|5850.91|10
1606176530000|2020-11-24 00:08:50|5888.92|5850.92|5887.31|5849.31|5888.92|5850.92|5886.97|5848.97|10
1606176540000|2020-11-24 00:09:00|5886.97|5848.97|5883.85|5845.85|5886.97|5848.97|5883.85|5845.85|10
1606176550000|2020-11-24 00:09:10|5883.79|5845.79|5881|5843|5883.81|5845.81|5880|5842|10
1606176560000|2020-11-24 00:09:20|5880.13|5842.13|5876.54|5838.54|5880.13|5842.13|5876.54|5838.54|9
1606176570000|2020-11-24 00:09:30|5876.08|5838.08|5875.41|5837.41|5876.31|5838.31|5875.41|5837.41|10
1606176580000|2020-11-24 00:09:40|5875.35|5837.35|5876.83|5838.83|5877.21|5839.21|5875.35|5837.35|10
1606176590000|2020-11-24 00:09:50|5876.88|5838.88|5883.19|5845.19|5883.19|5845.19|5876.88|5838.88|10
1606176600000|2020-11-24 00:10:00|5881.35|5843.35|5884.84|5846.84|5885.23|5847.23|5881.35|5843.35|10
1606176610000|2020-11-24 00:10:10|5884.83|5846.83|5885.76|5847.76|5885.76|5847.76|5884.13|5846.13|10
1606176620000|2020-11-24 00:10:20|5884.49|5846.49|5882.3|5844.3|5884.71|5846.71|5882.3|5844.3|10
1606176630000|2020-11-24 00:10:30|5882|5844|5879.86|5841.86|5882|5844|5879.86|5841.86|10
1606176640000|2020-11-24 00:10:40|5879.92|5841.92|5878.07|5840.07|5879.92|5841.92|5877.64|5839.64|10
1606176650000|2020-11-24 00:10:50|5878.56|5840.56|5877.78|5839.78|5879.13|5841.13|5877.78|5839.78|10
1606176660000|2020-11-24 00:11:00|5876.78|5838.78|5877.2|5839.2|5877.2|5839.2|5876.11|5838.11|10
1606176670000|2020-11-24 00:11:10|5876.98|5838.98|5877.97|5839.97|5877.97|5839.97|5876.98|5838.98|9
1606176680000|2020-11-24 00:11:20|5877.85|5839.85|5878.7|5840.7|5878.7|5840.7|5877.23|5839.23|10
1606176690000|2020-11-24 00:11:30|5878.1|5840.1|5877.12|5839.12|5878.82|5840.82|5876.98|5838.98|10
1606176700000|2020-11-24 00:11:40|5877.15|5839.15|5877.65|5839.65|5877.65|5839.65|5875.82|5837.82|10
1606176710000|2020-11-24 00:11:50|5878.04|5840.04|5881.9|5843.9|5881.9|5843.9|5877.79|5839.79|10
1606176720000|2020-11-24 00:12:00|5882.35|5844.35|5881.59|5843.59|5882.64|5844.64|5881.09|5843.09|10
1606176730000|2020-11-24 00:12:10|5881.71|5843.71|5882.59|5844.59|5882.71|5844.71|5880.77|5842.77|10
1606176740000|2020-11-24 00:12:20|5882.55|5844.55|5882.3|5844.3|5882.88|5844.88|5881.74|5843.74|10
1606176750000|2020-11-24 00:12:30|5882.89|5844.89|5883.25|5845.25|5883.35|5845.35|5882.02|5844.02|10
1606176760000|2020-11-24 00:12:40|5883.63|5845.63|5883.99|5845.99|5883.99|5845.99|5883.25|5845.25|9
1606176770000|2020-11-24 00:12:50|5884.06|5846.06|5885.55|5847.55|5885.65|5847.65|5883.78|5845.78|10
1606176780000|2020-11-24 00:13:00|5885.51|5847.51|5885.1|5847.1|5885.51|5847.51|5883.74|5845.74|10
1606176790000|2020-11-24 00:13:10|5884.15|5846.15|5883.79|5845.79|5885.08|5847.08|5883.79|5845.79|10
1606176800000|2020-11-24 00:13:20|5883.69|5845.69|5879.77|5841.77|5884.57|5846.57|5879.77|5841.77|10
1606176810000|2020-11-24 00:13:30|5878.78|5840.78|5877.85|5839.85|5879.36|5841.36|5877.85|5839.85|10
1606176820000|2020-11-24 00:13:40|5877.31|5839.31|5874.39|5836.39|5878.56|5840.56|5874.39|5836.39|10
1606176830000|2020-11-24 00:13:50|5874.07|5836.07|5878.16|5840.16|5878.16|5840.16|5873.94|5835.94|10
1606176840000|2020-11-24 00:14:00|5878.49|5840.49|5878.08|5840.08|5878.49|5840.49|5876.44|5838.44|10
1606176850000|2020-11-24 00:14:10|5877.64|5839.64|5879|5841|5879.06|5841.06|5877.64|5839.64|10
1606176860000|2020-11-24 00:14:20|5879.17|5841.17|5879.38|5841.38|5879.55|5841.55|5879.03|5841.03|10
1606176870000|2020-11-24 00:14:30|5879.66|5841.66|5878.55|5840.55|5880.93|5842.93|5878.55|5840.55|10
1606176880000|2020-11-24 00:14:40|5878.7|5840.7|5877.99|5839.99|5878.7|5840.7|5877.64|5839.64|10
1606176890000|2020-11-24 00:14:50|5877.73|5839.73|5876.82|5838.82|5878.03|5840.03|5876.58|5838.58|10
1606176900000|2020-11-24 00:15:00|5876.72|5838.72|5876.44|5838.44|5876.9|5838.9|5876.24|5838.24|10
1606176910000|2020-11-24 00:15:10|5876.43|5838.43|5876.24|5838.24|5876.83|5838.83|5875.74|5837.74|10
1606176920000|2020-11-24 00:15:20|5875.21|5837.21|5873.65|5835.65|5875.7|5837.7|5873.36|5835.36|10
1606176930000|2020-11-24 00:15:30|5873.29|5835.29|5871.33|5833.33|5873.29|5835.29|5870.92|5832.92|10
1606176940000|2020-11-24 00:15:40|5871.71|5833.71|5870.23|5832.23|5871.89|5833.89|5870.23|5832.23|9
1606176950000|2020-11-24 00:15:50|5869.55|5831.55|5867.48|5829.48|5869.55|5831.55|5867.2|5829.2|10
1606176960000|2020-11-24 00:16:00|5868.03|5830.03|5864.42|5826.42|5868.03|5830.03|5864.42|5826.42|10
1606176970000|2020-11-24 00:16:10|5864.15|5826.15|5868.58|5830.58|5869.03|5831.03|5864.15|5826.15|10
1606176980000|2020-11-24 00:16:20|5869.06|5831.06|5868.09|5830.09|5869.06|5831.06|5868.09|5830.09|9
1606176990000|2020-11-24 00:16:30|5867.95|5829.95|5869.76|5831.76|5869.76|5831.76|5867.95|5829.95|10
1606177000000|2020-11-24 00:16:40|5870.18|5832.18|5872.63|5834.63|5872.63|5834.63|5869.95|5831.95|10
1606177010000|2020-11-24 00:16:50|5873.69|5835.69|5878.22|5840.22|5878.22|5840.22|5873.69|5835.69|10
1606177020000|2020-11-24 00:17:00|5879.87|5841.87|5881.39|5843.39|5881.72|5843.72|5879.87|5841.87|10
1606177030000|2020-11-24 00:17:10|5880.94|5842.94|5882.77|5844.77|5882.77|5844.77|5880.81|5842.81|10
1606177040000|2020-11-24 00:17:20|5883.09|5845.09|5886.68|5848.68|5886.68|5848.68|5882.93|5844.93|10
1606177050000|2020-11-24 00:17:30|5886.78|5848.78|5888.52|5850.52|5888.59|5850.59|5886.74|5848.74|10
1606177060000|2020-11-24 00:17:40|5888.15|5850.15|5890.91|5852.91|5890.91|5852.91|5888.15|5850.15|10
1606177070000|2020-11-24 00:17:50|5891.73|5853.73|5893.43|5855.43|5893.9|5855.9|5891.73|5853.73|10
1606177080000|2020-11-24 00:18:00|5893.62|5855.62|5892.8|5854.8|5893.62|5855.62|5892.27|5854.27|10
1606177090000|2020-11-24 00:18:10|5893.01|5855.01|5894.9|5856.9|5894.9|5856.9|5892.79|5854.79|10
1606177100000|2020-11-24 00:18:20|5895.36|5857.36|5894.91|5856.91|5895.4|5857.4|5894.67|5856.67|10
1606177110000|2020-11-24 00:18:30|5894.67|5856.67|5895.62|5857.62|5895.7|5857.7|5894.67|5856.67|10
1606177120000|2020-11-24 00:18:40|5894.97|5856.97|5895.01|5857.01|5895.11|5857.11|5894.64|5856.64|10
1606177130000|2020-11-24 00:18:50|5894.82|5856.82|5894.86|5856.86|5895.01|5857.01|5894.2|5856.2|9
1606177140000|2020-11-24 00:19:00|5894.09|5856.09|5894.91|5856.91|5895.7|5857.7|5893.71|5855.71|10
1606177150000|2020-11-24 00:19:10|5894.98|5856.98|5894.6|5856.6|5895.36|5857.36|5894.6|5856.6|10
1606177160000|2020-11-24 00:19:20|5894.82|5856.82|5894.53|5856.53|5894.82|5856.82|5894|5856|10
1606177170000|2020-11-24 00:19:30|5894.35|5856.35|5894.28|5856.28|5894.83|5856.83|5894.27|5856.27|10
1606177180000|2020-11-24 00:19:40|5894.42|5856.42|5895.64|5857.64|5895.64|5857.64|5894.14|5856.14|9
1606177190000|2020-11-24 00:19:50|5896.51|5858.51|5899.23|5861.23|5899.23|5861.23|5896.51|5858.51|10
1606177200000|2020-11-24 00:20:00|5899.33|5861.33|5900.13|5862.13|5900.15|5862.15|5899.33|5861.33|10
1606177210000|2020-11-24 00:20:10|5900.05|5862.05|5900.1|5862.1|5900.13|5862.13|5899.04|5861.04|10
1606177220000|2020-11-24 00:20:20|5900.05|5862.05|5896.17|5858.17|5900.05|5862.05|5896.17|5858.17|10
1606177230000|2020-11-24 00:20:30|5896.09|5858.09|5893.95|5855.95|5896.09|5858.09|5893.95|5855.95|10
1606177240000|2020-11-24 00:20:40|5889.89|5851.89|5886.81|5848.81|5890.17|5852.17|5886.81|5848.81|10
1606177250000|2020-11-24 00:20:50|5887.36|5849.36|5887.33|5849.33|5888.04|5850.04|5886.93|5848.93|10
1606177260000|2020-11-24 00:21:00|5887.11|5849.11|5886.27|5848.27|5887.11|5849.11|5886.27|5848.27|10
1606177270000|2020-11-24 00:21:10|5886.36|5848.36|5888.93|5850.93|5888.93|5850.93|5886.02|5848.02|10
1606177280000|2020-11-24 00:21:20|5889.5|5851.5|5891.94|5853.94|5891.94|5853.94|5889.5|5851.5|9
1606177290000|2020-11-24 00:21:30|5891.82|5853.82|5892.16|5854.16|5892.52|5854.52|5891.81|5853.81|9
1606177300000|2020-11-24 00:21:40|5892.12|5854.12|5891.21|5853.21|5892.12|5854.12|5891.12|5853.12|10
1606177310000|2020-11-24 00:21:50|5891.27|5853.27|5893.65|5855.65|5893.65|5855.65|5891.27|5853.27|10
1606177320000|2020-11-24 00:22:00|5893.35|5855.35|5892.71|5854.71|5893.73|5855.73|5892.71|5854.71|10
1606177330000|2020-11-24 00:22:10|5892.09|5854.09|5890.85|5852.85|5892.11|5854.11|5890.34|5852.34|10
1606177340000|2020-11-24 00:22:20|5890.72|5852.72|5888.47|5850.47|5890.72|5852.72|5888.13|5850.13|10
1606177350000|2020-11-24 00:22:30|5889.11|5851.11|5886.53|5848.53|5889.32|5851.32|5886.53|5848.53|10
1606177360000|2020-11-24 00:22:40|5886.54|5848.54|5884.47|5846.47|5886.94|5848.94|5884.47|5846.47|10
1606177370000|2020-11-24 00:22:50|5883.77|5845.77|5875.75|5837.75|5883.77|5845.77|5874.62|5836.62|10
1606177380000|2020-11-24 00:23:00|5873.85|5835.85|5871.22|5833.22|5874.07|5836.07|5871.22|5833.22|10
1606177390000|2020-11-24 00:23:10|5868.99|5830.99|5866.11|5828.11|5869.27|5831.27|5866.11|5828.11|10
1606177400000|2020-11-24 00:23:20|5866.76|5828.76|5863.58|5825.58|5866.76|5828.76|5863.58|5825.58|10
1606177410000|2020-11-24 00:23:30|5862.29|5824.29|5858.35|5820.35|5862.29|5824.29|5858.35|5820.35|10
1606177420000|2020-11-24 00:23:40|5857.85|5819.85|5853.61|5815.61|5857.85|5819.85|5852.88|5814.88|10
1606177430000|2020-11-24 00:23:50|5853.59|5815.59|5854.11|5816.11|5854.11|5816.11|5851.7|5813.7|10
1606177440000|2020-11-24 00:24:00|5855.82|5817.82|5854.3|5816.3|5856.48|5818.48|5853.04|5815.04|10
1606177450000|2020-11-24 00:24:10|5854.15|5816.15|5849.17|5811.17|5854.15|5816.15|5849.17|5811.17|10
1606177460000|2020-11-24 00:24:20|5848.92|5810.92|5852.69|5814.69|5852.69|5814.69|5848.92|5810.92|10
1606177470000|2020-11-24 00:24:30|5854.25|5816.25|5854.98|5816.98|5854.98|5816.98|5853.78|5815.78|10
1606177480000|2020-11-24 00:24:40|5854.86|5816.86|5852.15|5814.15|5854.86|5816.86|5851.92|5813.92|10
1606177490000|2020-11-24 00:24:50|5851.68|5813.68|5855.01|5817.01|5855.01|5817.01|5851.68|5813.68|10
1606177500000|2020-11-24 00:25:00|5854.95|5816.95|5853.69|5815.69|5854.95|5816.95|5853.02|5815.02|10
1606177510000|2020-11-24 00:25:10|5854.17|5816.17|5851.82|5813.82|5855.31|5817.31|5851.82|5813.82|10
1606177520000|2020-11-24 00:25:20|5851.94|5813.94|5848.5|5810.5|5852.35|5814.35|5848.5|5810.5|10
1606177530000|2020-11-24 00:25:30|5847.54|5809.54|5846.72|5808.72|5848.58|5810.58|5846.64|5808.64|10
1606177540000|2020-11-24 00:25:40|5847.84|5809.84|5847.7|5809.7|5847.84|5809.84|5846.42|5808.42|10
1606177550000|2020-11-24 00:25:50|5848.23|5810.23|5847.05|5809.05|5848.53|5810.53|5845.29|5807.29|10
1606177560000|2020-11-24 00:26:00|5846|5808|5843.98|5805.98|5846.51|5808.51|5843.98|5805.98|10
1606177570000|2020-11-24 00:26:10|5843.86|5805.86|5839.59|5801.59|5843.86|5805.86|5839.03|5801.03|10
1606177580000|2020-11-24 00:26:20|5839.17|5801.17|5836.1|5798.1|5839.97|5801.97|5836.1|5798.1|10
1606177590000|2020-11-24 00:26:30|5835.02|5797.02|5833.58|5795.58|5837.16|5799.16|5833.35|5795.35|10
1606177600000|2020-11-24 00:26:40|5830.7|5792.7|5830.56|5792.56|5831.1|5793.1|5830.4|5792.4|10
1606177610000|2020-11-24 00:26:50|5830.76|5792.76|5831.74|5793.74|5831.74|5793.74|5829.53|5791.53|10
1606177620000|2020-11-24 00:27:00|5833.48|5795.48|5831.73|5793.73|5833.64|5795.64|5831.73|5793.73|10
1606177630000|2020-11-24 00:27:10|5831.92|5793.92|5834.29|5796.29|5834.49|5796.49|5831.64|5793.64|10
1606177640000|2020-11-24 00:27:20|5833.96|5795.96|5835.02|5797.02|5835.9|5797.9|5833.96|5795.96|10
1606177650000|2020-11-24 00:27:30|5833.83|5795.83|5834.66|5796.66|5834.83|5796.83|5833.83|5795.83|10
1606177660000|2020-11-24 00:27:40|5834.4|5796.4|5834.84|5796.84|5835.12|5797.12|5834.4|5796.4|10
1606177670000|2020-11-24 00:27:50|5834.88|5796.88|5835.97|5797.97|5835.97|5797.97|5834.6|5796.6|10
1606177680000|2020-11-24 00:28:00|5836.15|5798.15|5838.66|5800.66|5838.66|5800.66|5836.15|5798.15|10
1606177690000|2020-11-24 00:28:10|5838.65|5800.65|5835.43|5797.43|5838.85|5800.85|5834.59|5796.59|10
1606177700000|2020-11-24 00:28:20|5834.94|5796.94|5833.01|5795.01|5835.58|5797.58|5833.01|5795.01|10
1606177710000|2020-11-24 00:28:30|5832.92|5794.92|5834.41|5796.41|5834.66|5796.66|5832.69|5794.69|10
1606177720000|2020-11-24 00:28:40|5834.3|5796.3|5833.96|5795.96|5834.49|5796.49|5833.76|5795.76|10
1606177730000|2020-11-24 00:28:50|5833.69|5795.69|5827.22|5789.22|5833.69|5795.69|5827.22|5789.22|10
1606177740000|2020-11-24 00:29:00|5827.44|5789.44|5827.17|5789.17|5827.85|5789.85|5826.43|5788.43|10
1606177750000|2020-11-24 00:29:10|5826.99|5788.99|5825.33|5787.33|5827.24|5789.24|5825.07|5787.07|10
1606177760000|2020-11-24 00:29:20|5825.24|5787.24|5826.39|5788.39|5826.39|5788.39|5825.24|5787.24|10
1606177770000|2020-11-24 00:29:30|5826.55|5788.55|5824.81|5786.81|5826.8|5788.8|5824.81|5786.81|10
1606177780000|2020-11-24 00:29:40|5824.43|5786.43|5822.25|5784.25|5824.43|5786.43|5820.72|5782.72|10
1606177790000|2020-11-24 00:29:50|5823.57|5785.57|5822.17|5784.17|5824.58|5786.58|5822.17|5784.17|10
1606177800000|2020-11-24 00:30:00|5821.43|5783.43|5820.74|5782.74|5821.93|5783.93|5820.71|5782.71|10
1606177810000|2020-11-24 00:30:10|5820.12|5782.12|5820.17|5782.17|5821.5|5783.5|5820.12|5782.12|10
1606177820000|2020-11-24 00:30:20|5819.96|5781.96|5814.87|5776.87|5819.96|5781.96|5814.87|5776.87|10
1606177830000|2020-11-24 00:30:30|5813.88|5775.88|5811.72|5773.72|5813.88|5775.88|5811.39|5773.39|10
1606177840000|2020-11-24 00:30:40|5812.02|5774.02|5809.82|5771.82|5812.55|5774.55|5809.22|5771.22|10
1606177850000|2020-11-24 00:30:50|5809.32|5771.32|5803.61|5765.61|5809.32|5771.32|5803.61|5765.61|10
1606177860000|2020-11-24 00:31:00|5803.42|5765.42|5806.24|5768.24|5806.46|5768.46|5803.42|5765.42|10
1606177870000|2020-11-24 00:31:10|5806.87|5768.87|5808.88|5770.88|5808.88|5770.88|5806.8|5768.8|9
1606177880000|2020-11-24 00:31:20|5809.9|5771.9|5811.68|5773.68|5811.68|5773.68|5809.57|5771.57|10
1606177890000|2020-11-24 00:31:30|5812.36|5774.36|5820.43|5782.43|5820.83|5782.83|5812.24|5774.24|10
1606177900000|2020-11-24 00:31:40|5820.36|5782.36|5827.83|5789.83|5827.83|5789.83|5820.23|5782.23|10
1606177910000|2020-11-24 00:31:50|5828.62|5790.62|5832.23|5794.23|5832.23|5794.23|5828.62|5790.62|10
1606177920000|2020-11-24 00:32:00|5832.7|5794.7|5834.08|5796.08|5834.08|5796.08|5832.7|5794.7|10
1606177930000|2020-11-24 00:32:10|5835.32|5797.32|5835.69|5797.69|5835.69|5797.69|5835.3|5797.3|10
1606177940000|2020-11-24 00:32:20|5836.47|5798.47|5837.69|5799.69|5837.69|5799.69|5836.31|5798.31|10
1606177950000|2020-11-24 00:32:30|5837.65|5799.65|5841.58|5803.58|5841.58|5803.58|5837.62|5799.62|10
1606177960000|2020-11-24 00:32:40|5843.14|5805.14|5849.27|5811.27|5849.27|5811.27|5843.14|5805.14|10
1606177970000|2020-11-24 00:32:50|5849.71|5811.71|5857.03|5819.03|5857.03|5819.03|5849.71|5811.71|10
1606177980000|2020-11-24 00:33:00|5857.53|5819.53|5861.53|5823.53|5861.53|5823.53|5857.53|5819.53|10
1606177990000|2020-11-24 00:33:10|5861.5|5823.5|5861.52|5823.52|5861.88|5823.88|5861.41|5823.41|10
1606178000000|2020-11-24 00:33:20|5861.64|5823.64|5859.83|5821.83|5861.7|5823.7|5859.83|5821.83|10
1606178010000|2020-11-24 00:33:30|5859.76|5821.76|5861.56|5823.56|5861.56|5823.56|5859.74|5821.74|10
1606178020000|2020-11-24 00:33:40|5862.27|5824.27|5864.08|5826.08|5864.08|5826.08|5862.25|5824.25|10
1606178030000|2020-11-24 00:33:50|5864.64|5826.64|5864.46|5826.46|5865.6|5827.6|5864.46|5826.46|10
1606178040000|2020-11-24 00:34:00|5864.01|5826.01|5862.54|5824.54|5864.45|5826.45|5862.54|5824.54|10
1606178050000|2020-11-24 00:34:10|5862.39|5824.39|5858.27|5820.27|5862.39|5824.39|5858.27|5820.27|10
1606178060000|2020-11-24 00:34:20|5857.65|5819.65|5856.62|5818.62|5857.65|5819.65|5855.96|5817.96|10
1606178070000|2020-11-24 00:34:30|5856.38|5818.38|5853.67|5815.67|5856.38|5818.38|5853.67|5815.67|10
1606178080000|2020-11-24 00:34:40|5853.51|5815.51|5852.04|5814.04|5853.93|5815.93|5852.04|5814.04|10
1606178090000|2020-11-24 00:34:50|5851.07|5813.07|5848.42|5810.42|5851.07|5813.07|5848.42|5810.42|10
1606178100000|2020-11-24 00:35:00|5847.71|5809.71|5844.49|5806.49|5847.71|5809.71|5844.49|5806.49|10
1606178110000|2020-11-24 00:35:10|5844.19|5806.19|5842.86|5804.86|5844.29|5806.29|5842.32|5804.32|10
1606178120000|2020-11-24 00:35:20|5842.87|5804.87|5844.44|5806.44|5844.44|5806.44|5842.87|5804.87|10
1606178130000|2020-11-24 00:35:30|5845.07|5807.07|5848.66|5810.66|5848.66|5810.66|5845.07|5807.07|10
1606178140000|2020-11-24 00:35:40|5848.46|5810.46|5849.96|5811.96|5849.96|5811.96|5847.74|5809.74|10
1606178150000|2020-11-24 00:35:50|5850.24|5812.24|5856.29|5818.29|5856.29|5818.29|5850.24|5812.24|10
1606178160000|2020-11-24 00:36:00|5856.26|5818.26|5858.34|5820.34|5858.38|5820.38|5856.26|5818.26|10
1606178170000|2020-11-24 00:36:10|5858.54|5820.54|5859.81|5821.81|5860.65|5822.65|5858.54|5820.54|9
1606178180000|2020-11-24 00:36:20|5860.03|5822.03|5860.48|5822.48|5861.01|5823.01|5859.59|5821.59|10
1606178190000|2020-11-24 00:36:30|5860.39|5822.39|5860.91|5822.91|5861.04|5823.04|5860.14|5822.14|10
1606178200000|2020-11-24 00:36:40|5861.13|5823.13|5861.89|5823.89|5861.92|5823.92|5861.05|5823.05|10
1606178210000|2020-11-24 00:36:50|5861.61|5823.61|5858.78|5820.78|5861.61|5823.61|5858.78|5820.78|10
1606178220000|2020-11-24 00:37:00|5858.52|5820.52|5857.88|5819.88|5858.52|5820.52|5857.8|5819.8|9
1606178230000|2020-11-24 00:37:10|5858.01|5820.01|5859.18|5821.18|5859.45|5821.45|5858.01|5820.01|10
1606178240000|2020-11-24 00:37:20|5860.03|5822.03|5862.2|5824.2|5862.2|5824.2|5860.03|5822.03|10
1606178250000|2020-11-24 00:37:30|5861.8|5823.8|5861.66|5823.66|5862.25|5824.25|5861.39|5823.39|10
1606178260000|2020-11-24 00:37:40|5861.51|5823.51|5860.59|5822.59|5861.72|5823.72|5860.59|5822.59|10
1606178270000|2020-11-24 00:37:50|5860.23|5822.23|5860.12|5822.12|5860.23|5822.23|5859.04|5821.04|10
1606178280000|2020-11-24 00:38:00|5860.61|5822.61|5858.91|5820.91|5860.69|5822.69|5858.22|5820.22|10
1606178290000|2020-11-24 00:38:10|5858.81|5820.81|5859.02|5821.02|5859.02|5821.02|5858.1|5820.1|10
1606178300000|2020-11-24 00:38:20|5859.07|5821.07|5858.98|5820.98|5859.45|5821.45|5858.35|5820.35|10
1606178310000|2020-11-24 00:38:30|5858.53|5820.53|5860.26|5822.26|5860.36|5822.36|5858.53|5820.53|10
1606178320000|2020-11-24 00:38:40|5860.52|5822.52|5861.74|5823.74|5861.74|5823.74|5859.77|5821.77|10
1606178330000|2020-11-24 00:38:50|5861.89|5823.89|5863.26|5825.26|5863.26|5825.26|5861.68|5823.68|10
1606178340000|2020-11-24 00:39:00|5863.54|5825.54|5865.71|5827.71|5866.32|5828.32|5863.4|5825.4|10
1606178350000|2020-11-24 00:39:10|5865.86|5827.86|5867.24|5829.24|5867.24|5829.24|5865.86|5827.86|10
1606178360000|2020-11-24 00:39:20|5867.85|5829.85|5871.17|5833.17|5871.17|5833.17|5867.85|5829.85|10
1606178370000|2020-11-24 00:39:30|5871.12|5833.12|5870.22|5832.22|5871.52|5833.52|5869.72|5831.72|10
1606178380000|2020-11-24 00:39:40|5869.78|5831.78|5868.85|5830.85|5869.78|5831.78|5868.67|5830.67|10
1606178390000|2020-11-24 00:39:50|5869.04|5831.04|5869.99|5831.99|5870.21|5832.21|5868.63|5830.63|10
1606178400000|2020-11-24 00:40:00|5870.42|5832.42|5872.95|5834.95|5872.95|5834.95|5870.42|5832.42|9
1606178410000|2020-11-24 00:40:10|5873.45|5835.45|5873.85|5835.85|5873.85|5835.85|5873.36|5835.36|10
1606178420000|2020-11-24 00:40:20|5873.35|5835.35|5869.59|5831.59|5873.35|5835.35|5869.59|5831.59|10
1606178430000|2020-11-24 00:40:30|5869.09|5831.09|5866.31|5828.31|5869.09|5831.09|5866.31|5828.31|10
1606178440000|2020-11-24 00:40:40|5866.07|5828.07|5864.44|5826.44|5866.49|5828.49|5864.44|5826.44|10
1606178450000|2020-11-24 00:40:50|5864.23|5826.23|5862.21|5824.21|5864.23|5826.23|5862.21|5824.21|10
1606178460000|2020-11-24 00:41:00|5861.94|5823.94|5859.51|5821.51|5861.94|5823.94|5859.51|5821.51|10
1606178470000|2020-11-24 00:41:10|5860.02|5822.02|5862.02|5824.02|5862.02|5824.02|5859.71|5821.71|8
1606178480000|2020-11-24 00:41:20|5862.06|5824.06|5862.06|5824.06|5862.47|5824.47|5861.85|5823.85|10
1606178490000|2020-11-24 00:41:30|5862.27|5824.27|5861.27|5823.27|5862.48|5824.48|5861.21|5823.21|10
1606178500000|2020-11-24 00:41:40|5861.44|5823.44|5861.07|5823.07|5861.78|5823.78|5860.18|5822.18|10
1606178510000|2020-11-24 00:41:50|5860.89|5822.89|5857.83|5819.83|5861.06|5823.06|5857.83|5819.83|10
1606178520000|2020-11-24 00:42:00|5857.27|5819.27|5856.51|5818.51|5857.27|5819.27|5856.38|5818.38|10
1606178530000|2020-11-24 00:42:10|5856.48|5818.48|5857.23|5819.23|5857.23|5819.23|5856.33|5818.33|10
1606178540000|2020-11-24 00:42:20|5857.15|5819.15|5856.79|5818.79|5857.15|5819.15|5856.63|5818.63|9
1606178550000|2020-11-24 00:42:30|5856.68|5818.68|5856.81|5818.81|5856.82|5818.82|5856.37|5818.37|10
1606178560000|2020-11-24 00:42:40|5857.11|5819.11|5854.94|5816.94|5857.18|5819.18|5854.94|5816.94|9
1606178570000|2020-11-24 00:42:50|5854.54|5816.54|5855.01|5817.01|5855.01|5817.01|5853.68|5815.68|10
1606178580000|2020-11-24 00:43:00|5855.43|5817.43|5856.85|5818.85|5857.11|5819.11|5855.43|5817.43|10
1606178590000|2020-11-24 00:43:10|5856.75|5818.75|5859.07|5821.07|5859.08|5821.08|5856.75|5818.75|10
1606178600000|2020-11-24 00:43:20|5859.81|5821.81|5863.74|5825.74|5863.74|5825.74|5859.81|5821.81|10
1606178610000|2020-11-24 00:43:30|5864.69|5826.69|5866.33|5828.33|5866.42|5828.42|5863.71|5825.71|10
1606178620000|2020-11-24 00:43:40|5866.38|5828.38|5867.47|5829.47|5867.47|5829.47|5865.43|5827.43|10
1606178630000|2020-11-24 00:43:50|5867.63|5829.63|5869.3|5831.3|5869.44|5831.44|5867.63|5829.63|10
1606178640000|2020-11-24 00:44:00|5869.54|5831.54|5870.19|5832.19|5870.84|5832.84|5869.54|5831.54|10
1606178650000|2020-11-24 00:44:10|5870.62|5832.62|5872.39|5834.39|5872.39|5834.39|5870.62|5832.62|10
1606178660000|2020-11-24 00:44:20|5872.43|5834.43|5873.45|5835.45|5873.67|5835.67|5872.41|5834.41|10
1606178670000|2020-11-24 00:44:30|5873.42|5835.42|5871.22|5833.22|5873.42|5835.42|5871.22|5833.22|10
1606178680000|2020-11-24 00:44:40|5870.7|5832.7|5866.56|5828.56|5870.7|5832.7|5866.33|5828.33|10
1606178690000|2020-11-24 00:44:50|5866.94|5828.94|5865.91|5827.91|5866.94|5828.94|5865.83|5827.83|10
1606178700000|2020-11-24 00:45:00|5866.13|5828.13|5866.07|5828.07|5866.19|5828.19|5865.52|5827.52|10
1606178710000|2020-11-24 00:45:10|5865.94|5827.94|5869.6|5831.6|5869.6|5831.6|5865.94|5827.94|10
1606178720000|2020-11-24 00:45:20|5869.92|5831.92|5870.85|5832.85|5871.57|5833.57|5869.92|5831.92|10
1606178730000|2020-11-24 00:45:30|5871.66|5833.66|5873.42|5835.42|5873.69|5835.69|5871.66|5833.66|10
1606178740000|2020-11-24 00:45:40|5873.49|5835.49|5870.07|5832.07|5873.58|5835.58|5870.07|5832.07|10
1606178750000|2020-11-24 00:45:50|5869.88|5831.88|5867.2|5829.2|5869.88|5831.88|5866.22|5828.22|10
1606178760000|2020-11-24 00:46:00|5867.56|5829.56|5868.71|5830.71|5868.71|5830.71|5866.84|5828.84|10
1606178770000|2020-11-24 00:46:10|5869.43|5831.43|5869.25|5831.25|5869.6|5831.6|5868.16|5830.16|10
1606178780000|2020-11-24 00:46:20|5869.64|5831.64|5866.66|5828.66|5869.64|5831.64|5866.66|5828.66|10
1606178790000|2020-11-24 00:46:30|5865.95|5827.95|5867.08|5829.08|5867.34|5829.34|5865.83|5827.83|10
1606178800000|2020-11-24 00:46:40|5866.88|5828.88|5865.84|5827.84|5866.88|5828.88|5865.68|5827.68|10
1606178810000|2020-11-24 00:46:50|5865.75|5827.75|5865.16|5827.16|5865.75|5827.75|5865.16|5827.16|10
1606178820000|2020-11-24 00:47:00|5865.82|5827.82|5865.83|5827.83|5865.92|5827.92|5865.3|5827.3|10
1606178830000|2020-11-24 00:47:10|5865.77|5827.77|5866.91|5828.91|5866.91|5828.91|5865.32|5827.32|10
1606178840000|2020-11-24 00:47:20|5866.81|5828.81|5870.55|5832.55|5870.56|5832.56|5866.81|5828.81|10
1606178850000|2020-11-24 00:47:30|5870.68|5832.68|5873.61|5835.61|5873.61|5835.61|5870.68|5832.68|10
1606178860000|2020-11-24 00:47:40|5873.56|5835.56|5872.88|5834.88|5873.56|5835.56|5872.79|5834.79|10
1606178870000|2020-11-24 00:47:50|5873.01|5835.01|5876.75|5838.75|5876.75|5838.75|5873.01|5835.01|10
1606178880000|2020-11-24 00:48:00|5875.67|5837.67|5875.28|5837.28|5876.1|5838.1|5875.28|5837.28|8
1606178890000|2020-11-24 00:48:10|5875.56|5837.56|5877.25|5839.25|5877.5|5839.5|5875.56|5837.56|10
1606178900000|2020-11-24 00:48:20|5877.78|5839.78|5881.51|5843.51|5881.51|5843.51|5877.78|5839.78|10
1606178910000|2020-11-24 00:48:30|5881.24|5843.24|5882.95|5844.95|5882.95|5844.95|5881.24|5843.24|10
1606178920000|2020-11-24 00:48:40|5883.11|5845.11|5883.61|5845.61|5883.94|5845.94|5882.76|5844.76|10
1606178930000|2020-11-24 00:48:50|5883.32|5845.32|5883.42|5845.42|5883.88|5845.88|5882.88|5844.88|10
1606178940000|2020-11-24 00:49:00|5883.72|5845.72|5883.75|5845.75|5883.75|5845.75|5883.07|5845.07|10
1606178950000|2020-11-24 00:49:10|5884.1|5846.1|5886.01|5848.01|5886.36|5848.36|5884.1|5846.1|10
1606178960000|2020-11-24 00:49:20|5886.18|5848.18|5886.31|5848.31|5886.85|5848.85|5886.02|5848.02|10
1606178970000|2020-11-24 00:49:30|5886.44|5848.44|5886.96|5848.96|5886.98|5848.98|5886.11|5848.11|10
1606178980000|2020-11-24 00:49:40|5886.85|5848.85|5887.96|5849.96|5887.96|5849.96|5886.85|5848.85|9
1606178990000|2020-11-24 00:49:50|5887.98|5849.98|5889.05|5851.05|5889.84|5851.84|5887.98|5849.98|9
1606179000000|2020-11-24 00:50:00|5889.17|5851.17|5891.76|5853.76|5891.76|5853.76|5889.17|5851.17|10
1606179010000|2020-11-24 00:50:10|5891.77|5853.77|5891.8|5853.8|5892.41|5854.41|5891.77|5853.77|10
1606179020000|2020-11-24 00:50:20|5891.59|5853.59|5893.53|5855.53|5893.62|5855.62|5891.59|5853.59|10
1606179030000|2020-11-24 00:50:30|5893.55|5855.55|5894.25|5856.25|5894.54|5856.54|5893.55|5855.55|10
1606179040000|2020-11-24 00:50:40|5893.33|5855.33|5893.4|5855.4|5894.21|5856.21|5893.21|5855.21|10
1606179050000|2020-11-24 00:50:50|5893.13|5855.13|5894.38|5856.38|5894.51|5856.51|5892.87|5854.87|10
1606179060000|2020-11-24 00:51:00|5894.23|5856.23|5894.3|5856.3|5894.73|5856.73|5894.11|5856.11|10
1606179070000|2020-11-24 00:51:10|5894.28|5856.28|5894.59|5856.59|5894.94|5856.94|5894.28|5856.28|10
1606179080000|2020-11-24 00:51:20|5895.2|5857.2|5897.74|5859.74|5897.74|5859.74|5895.2|5857.2|9
1606179090000|2020-11-24 00:51:30|5897.92|5859.92|5901.81|5863.81|5901.81|5863.81|5897.92|5859.92|10
1606179100000|2020-11-24 00:51:40|5902.07|5864.07|5905.07|5867.07|5905.07|5867.07|5902.07|5864.07|9
1606179110000|2020-11-24 00:51:50|5905.7|5867.7|5909.99|5871.99|5909.99|5871.99|5905.7|5867.7|10
1606179120000|2020-11-24 00:52:00|5910.1|5872.1|5912.76|5874.76|5912.76|5874.76|5910.1|5872.1|9
1606179130000|2020-11-24 00:52:10|5913.87|5875.87|5913.63|5875.63|5915.11|5877.11|5913.63|5875.63|10
1606179140000|2020-11-24 00:52:20|5913.16|5875.16|5912.57|5874.57|5913.16|5875.16|5912.45|5874.45|9
1606179150000|2020-11-24 00:52:30|5912.99|5874.99|5917.01|5879.01|5917.01|5879.01|5912.99|5874.99|10
1606179160000|2020-11-24 00:52:40|5915.94|5877.94|5916.81|5878.81|5917.49|5879.49|5915.9|5877.9|10
1606179170000|2020-11-24 00:52:50|5916.98|5878.98|5917.7|5879.7|5918.18|5880.18|5916.98|5878.98|10
1606179180000|2020-11-24 00:53:00|5917.68|5879.68|5917.66|5879.66|5918.05|5880.05|5916.73|5878.73|10
1606179190000|2020-11-24 00:53:10|5917.41|5879.41|5918.23|5880.23|5918.57|5880.57|5917.41|5879.41|10
1606179200000|2020-11-24 00:53:20|5918.24|5880.24|5916.72|5878.72|5918.24|5880.24|5916.59|5878.59|10
1606179210000|2020-11-24 00:53:30|5916.81|5878.81|5914.79|5876.79|5916.81|5878.81|5914.79|5876.79|10
1606179220000|2020-11-24 00:53:40|5914.51|5876.51|5910.14|5872.14|5914.51|5876.51|5909.9|5871.9|10
1606179230000|2020-11-24 00:53:50|5910.52|5872.52|5911.87|5873.87|5911.91|5873.91|5910.52|5872.52|10
1606179240000|2020-11-24 00:54:00|5912.29|5874.29|5914.02|5876.02|5914.02|5876.02|5911.92|5873.92|10
1606179250000|2020-11-24 00:54:10|5913.85|5875.85|5916.65|5878.65|5916.65|5878.65|5913.85|5875.85|10
1606179260000|2020-11-24 00:54:20|5916.18|5878.18|5916.92|5878.92|5916.92|5878.92|5915.87|5877.87|10
1606179270000|2020-11-24 00:54:30|5917.29|5879.29|5918.14|5880.14|5918.93|5880.93|5917.07|5879.07|10
1606179280000|2020-11-24 00:54:40|5918.02|5880.02|5916.74|5878.74|5918.02|5880.02|5916.69|5878.69|10
1606179290000|2020-11-24 00:54:50|5917|5879|5919.57|5881.57|5919.57|5881.57|5917|5879|10
1606179300000|2020-11-24 00:55:00|5920.01|5882.01|5922.76|5884.76|5922.76|5884.76|5920.01|5882.01|10
1606179310000|2020-11-24 00:55:10|5923.07|5885.07|5924.07|5886.07|5924.07|5886.07|5922.99|5884.99|10
1606179320000|2020-11-24 00:55:20|5924.74|5886.74|5925.57|5887.57|5925.72|5887.72|5924.74|5886.74|10
1606179330000|2020-11-24 00:55:30|5925.86|5887.86|5930.81|5892.81|5930.81|5892.81|5924.65|5886.65|10
1606179340000|2020-11-24 00:55:40|5931.27|5893.27|5935.53|5897.53|5935.53|5897.53|5931.27|5893.27|10
1606179350000|2020-11-24 00:55:50|5935.91|5897.91|5936.1|5898.1|5936.56|5898.56|5935.51|5897.51|10
1606179360000|2020-11-24 00:56:00|5936.73|5898.73|5936.9|5898.9|5937.93|5899.93|5936.29|5898.29|9
1606179370000|2020-11-24 00:56:10|5936.94|5898.94|5935.52|5897.52|5937.13|5899.13|5935.49|5897.49|10
1606179380000|2020-11-24 00:56:20|5936.22|5898.22|5937.79|5899.79|5937.79|5899.79|5936.18|5898.18|10
1606179390000|2020-11-24 00:56:30|5937.87|5899.87|5941.15|5903.15|5941.18|5903.18|5937.87|5899.87|10
1606179400000|2020-11-24 00:56:40|5941.33|5903.33|5943.83|5905.83|5944.09|5906.09|5941.13|5903.13|10
1606179410000|2020-11-24 00:56:50|5942.84|5904.84|5942.54|5904.54|5943.41|5905.41|5942.01|5904.01|10
1606179420000|2020-11-24 00:57:00|5941.38|5903.38|5937.22|5899.22|5941.38|5903.38|5936.62|5898.62|10
1606179430000|2020-11-24 00:57:10|5936.4|5898.4|5936.61|5898.61|5937.41|5899.41|5936.25|5898.25|10
1606179440000|2020-11-24 00:57:20|5936.37|5898.37|5932.68|5894.68|5936.37|5898.37|5932.68|5894.68|10
1606179450000|2020-11-24 00:57:30|5932.41|5894.41|5934.38|5896.38|5934.38|5896.38|5931.78|5893.78|10
1606179460000|2020-11-24 00:57:40|5934.45|5896.45|5936.35|5898.35|5936.35|5898.35|5934.45|5896.45|10
1606179470000|2020-11-24 00:57:50|5937.14|5899.14|5937.01|5899.01|5937.67|5899.67|5936.56|5898.56|10
1606179480000|2020-11-24 00:58:00|5937.52|5899.52|5938.87|5900.87|5939|5901|5937.39|5899.39|10
1606179490000|2020-11-24 00:58:10|5938.53|5900.53|5937.92|5899.92|5938.6|5900.6|5937.2|5899.2|10
1606179500000|2020-11-24 00:58:20|5938.01|5900.01|5939.97|5901.97|5939.97|5901.97|5938.01|5900.01|9
1606179510000|2020-11-24 00:58:30|5940.02|5902.02|5940.02|5902.02|5940.18|5902.18|5939.86|5901.86|9
1606179520000|2020-11-24 00:58:40|5940.29|5902.29|5940.48|5902.48|5940.49|5902.49|5939.39|5901.39|9
1606179530000|2020-11-24 00:58:50|5940.78|5902.78|5941.61|5903.61|5941.87|5903.87|5940.42|5902.42|10
1606179540000|2020-11-24 00:59:00|5941.6|5903.6|5943.61|5905.61|5943.64|5905.64|5941.6|5903.6|10
1606179550000|2020-11-24 00:59:10|5943.45|5905.45|5943.14|5905.14|5943.55|5905.55|5942.98|5904.98|9
1606179560000|2020-11-24 00:59:20|5943.54|5905.54|5943.55|5905.55|5943.55|5905.55|5943.16|5905.16|9
1606179570000|2020-11-24 00:59:30|5943.44|5905.44|5944.41|5906.41|5944.41|5906.41|5943.34|5905.34|9
1606179580000|2020-11-24 00:59:40|5944.14|5906.14|5943.94|5905.94|5944.55|5906.55|5942.98|5904.98|10
1606179590000|2020-11-24 00:59:50|5943.87|5905.87|5944.34|5906.34|5944.34|5906.34|5943|5905|10
1606179600000|2020-11-24 01:00:00|5944.72|5906.72|5948.59|5910.59|5948.59|5910.59|5944.4|5906.4|10
1606179610000|2020-11-24 01:00:10|5948.67|5910.67|5947.1|5909.1|5949.28|5911.28|5947.1|5909.1|10
1606179620000|2020-11-24 01:00:20|5946.69|5908.69|5943.8|5905.8|5946.69|5908.69|5943.8|5905.8|9
1606179630000|2020-11-24 01:00:30|5943.39|5905.39|5940.62|5902.62|5943.39|5905.39|5940.5|5902.5|10
1606179640000|2020-11-24 01:00:40|5941.19|5903.19|5939.93|5901.93|5941.19|5903.19|5939.09|5901.09|10
1606179650000|2020-11-24 01:00:50|5939.49|5901.49|5935.7|5897.7|5939.49|5901.49|5935.7|5897.7|10
1606179660000|2020-11-24 01:01:00|5935.65|5897.65|5933.18|5895.18|5935.65|5897.65|5933.18|5895.18|10
1606179670000|2020-11-24 01:01:10|5933.01|5895.01|5932.03|5894.03|5933.01|5895.01|5932.03|5894.03|8
1606179680000|2020-11-24 01:01:20|5931.74|5893.74|5930.98|5892.98|5931.75|5893.75|5930.92|5892.92|10
1606179690000|2020-11-24 01:01:30|5930.43|5892.43|5929.26|5891.26|5930.43|5892.43|5929.02|5891.02|10
1606179700000|2020-11-24 01:01:40|5928.91|5890.91|5928.85|5890.85|5928.91|5890.91|5928.05|5890.05|9
1606179710000|2020-11-24 01:01:50|5928.54|5890.54|5932.38|5894.38|5932.5|5894.5|5928.54|5890.54|9
1606179720000|2020-11-24 01:02:00|5932.36|5894.36|5936.68|5898.68|5936.68|5898.68|5932.05|5894.05|10
1606179730000|2020-11-24 01:02:10|5936.37|5898.37|5940.22|5902.22|5940.22|5902.22|5936.37|5898.37|10
1606179740000|2020-11-24 01:02:20|5940.59|5902.59|5941.34|5903.34|5941.45|5903.45|5939.53|5901.53|10
1606179750000|2020-11-24 01:02:30|5941.49|5903.49|5942.7|5904.7|5942.7|5904.7|5941.49|5903.49|9
1606179760000|2020-11-24 01:02:40|5943.14|5905.14|5941.66|5903.66|5943.14|5905.14|5941.24|5903.24|10
1606179770000|2020-11-24 01:02:50|5941.67|5903.67|5940.38|5902.38|5941.82|5903.82|5939.83|5901.83|10
1606179780000|2020-11-24 01:03:00|5940.33|5902.33|5942.85|5904.85|5942.93|5904.93|5940.33|5902.33|9
1606179790000|2020-11-24 01:03:10|5942.78|5904.78|5944.34|5906.34|5944.34|5906.34|5942.78|5904.78|10
1606179800000|2020-11-24 01:03:20|5944.97|5906.97|5945.53|5907.53|5945.63|5907.63|5944.73|5906.73|10
1606179810000|2020-11-24 01:03:30|5945.35|5907.35|5944.82|5906.82|5945.41|5907.41|5944.25|5906.25|10
1606179820000|2020-11-24 01:03:40|5944.51|5906.51|5945.14|5907.14|5945.14|5907.14|5944.07|5906.07|10
1606179830000|2020-11-24 01:03:50|5944.88|5906.88|5942.86|5904.86|5944.88|5906.88|5942.72|5904.72|10
1606179840000|2020-11-24 01:04:00|5942.16|5904.16|5941.18|5903.18|5942.16|5904.16|5939.72|5901.72|10
1606179850000|2020-11-24 01:04:10|5941.54|5903.54|5941.98|5903.98|5942.42|5904.42|5941.25|5903.25|10
1606179860000|2020-11-24 01:04:20|5941.84|5903.84|5941.17|5903.17|5941.84|5903.84|5940.91|5902.91|10
1606179870000|2020-11-24 01:04:30|5940.7|5902.7|5942.78|5904.78|5942.78|5904.78|5940.7|5902.7|10
1606179880000|2020-11-24 01:04:40|5943.35|5905.35|5940.71|5902.71|5944.16|5906.16|5940.48|5902.48|10
1606179890000|2020-11-24 01:04:50|5940.21|5902.21|5941.19|5903.19|5941.19|5903.19|5940.21|5902.21|10
1606179900000|2020-11-24 01:05:00|5941.01|5903.01|5941.68|5903.68|5941.76|5903.76|5941.01|5903.01|10
1606179910000|2020-11-24 01:05:10|5941.7|5903.7|5941.59|5903.59|5941.7|5903.7|5941.23|5903.23|9
1606179920000|2020-11-24 01:05:20|5941.56|5903.56|5941.24|5903.24|5941.65|5903.65|5941.19|5903.19|8
1606179930000|2020-11-24 01:05:30|5940.93|5902.93|5941.09|5903.09|5941.09|5903.09|5940.49|5902.49|10
1606179940000|2020-11-24 01:05:40|5941.08|5903.08|5939.69|5901.69|5941.23|5903.23|5939.69|5901.69|10
1606179950000|2020-11-24 01:05:50|5940.25|5902.25|5939.09|5901.09|5940.25|5902.25|5938.48|5900.48|10
1606179960000|2020-11-24 01:06:00|5939.26|5901.26|5940.39|5902.39|5940.39|5902.39|5938.87|5900.87|9
1606179970000|2020-11-24 01:06:10|5940.32|5902.32|5941.36|5903.36|5941.88|5903.88|5940.3|5902.3|10
1606179980000|2020-11-24 01:06:20|5942.34|5904.34|5943.48|5905.48|5943.64|5905.64|5942.32|5904.32|10
1606179990000|2020-11-24 01:06:30|5943.93|5905.93|5944.17|5906.17|5944.24|5906.24|5943.7|5905.7|10
1606180000000|2020-11-24 01:06:40|5944.39|5906.39|5945.57|5907.57|5945.73|5907.73|5944.39|5906.39|9
1606180010000|2020-11-24 01:06:50|5945.19|5907.19|5946.57|5908.57|5948.1|5910.1|5945.19|5907.19|10
1606180020000|2020-11-24 01:07:00|5946.09|5908.09|5943.81|5905.81|5946.36|5908.36|5943.6|5905.6|10
1606180030000|2020-11-24 01:07:10|5943.62|5905.62|5943.75|5905.75|5944.05|5906.05|5941.69|5903.69|8
1606180040000|2020-11-24 01:07:20|5944.42|5906.42|5944.59|5906.59|5944.62|5906.62|5943.32|5905.32|10
1606180050000|2020-11-24 01:07:30|5944.8|5906.8|5946.05|5908.05|5946.05|5908.05|5944.27|5906.27|10
1606180060000|2020-11-24 01:07:40|5947.45|5909.45|5948.75|5910.75|5948.75|5910.75|5947.22|5909.22|10
1606180070000|2020-11-24 01:07:50|5948.86|5910.86|5948.11|5910.11|5948.98|5910.98|5948.11|5910.11|9
1606180080000|2020-11-24 01:08:00|5947.91|5909.91|5947.21|5909.21|5948.12|5910.12|5947.21|5909.21|10
1606180090000|2020-11-24 01:08:10|5947.28|5909.28|5949.04|5911.04|5949.04|5911.04|5947.25|5909.25|10
1606180100000|2020-11-24 01:08:20|5949.05|5911.05|5949.9|5911.9|5950.43|5912.43|5949.05|5911.05|9
1606180110000|2020-11-24 01:08:30|5949.86|5911.86|5947.57|5909.57|5949.86|5911.86|5947.57|5909.57|10
1606180120000|2020-11-24 01:08:40|5947.46|5909.46|5946.72|5908.72|5947.46|5909.46|5946.33|5908.33|10
1606180130000|2020-11-24 01:08:50|5946.51|5908.51|5946.2|5908.2|5946.51|5908.51|5945.05|5907.05|10
1606180140000|2020-11-24 01:09:00|5946.19|5908.19|5947.52|5909.52|5947.52|5909.52|5946.19|5908.19|10
1606180150000|2020-11-24 01:09:10|5947.51|5909.51|5946.57|5908.57|5947.51|5909.51|5946.57|5908.57|10
1606180160000|2020-11-24 01:09:20|5947.2|5909.2|5946.41|5908.41|5947.51|5909.51|5946.39|5908.39|10
1606180170000|2020-11-24 01:09:30|5946.38|5908.38|5946.14|5908.14|5946.44|5908.44|5946.12|5908.12|9
1606180180000|2020-11-24 01:09:40|5946.16|5908.16|5945.82|5907.82|5946.16|5908.16|5944.85|5906.85|10
1606180190000|2020-11-24 01:09:50|5945.34|5907.34|5946.61|5908.61|5946.61|5908.61|5945.32|5907.32|10
1606180200000|2020-11-24 01:10:00|5946.12|5908.12|5946.72|5908.72|5947.19|5909.19|5946.03|5908.03|10
1606180210000|2020-11-24 01:10:10|5946.78|5908.78|5947.54|5909.54|5947.54|5909.54|5946.71|5908.71|9
1606180220000|2020-11-24 01:10:20|5947.37|5909.37|5949.38|5911.38|5949.38|5911.38|5947.37|5909.37|10
1606180230000|2020-11-24 01:10:30|5949.45|5911.45|5951.2|5913.2|5951.2|5913.2|5949.34|5911.34|9
1606180240000|2020-11-24 01:10:40|5951.11|5913.11|5951.87|5913.87|5952.1|5914.1|5951.11|5913.11|10
1606180250000|2020-11-24 01:10:50|5951.84|5913.84|5952.12|5914.12|5952.34|5914.34|5951.66|5913.66|10
1606180260000|2020-11-24 01:11:00|5952.57|5914.57|5951.92|5913.92|5952.57|5914.57|5951.65|5913.65|10
1606180270000|2020-11-24 01:11:10|5951.61|5913.61|5951.44|5913.44|5951.61|5913.61|5950.97|5912.97|10
1606180280000|2020-11-24 01:11:20|5951.45|5913.45|5951.36|5913.36|5951.56|5913.56|5950.75|5912.75|10
1606180290000|2020-11-24 01:11:30|5950.59|5912.59|5951.79|5913.79|5951.8|5913.8|5950.59|5912.59|10
1606180300000|2020-11-24 01:11:40|5951.78|5913.78|5952.01|5914.01|5952.01|5914.01|5951.61|5913.61|10
1606180310000|2020-11-24 01:11:50|5951.86|5913.86|5952.37|5914.37|5952.37|5914.37|5951.52|5913.52|9
1606180320000|2020-11-24 01:12:00|5952.51|5914.51|5951.97|5913.97|5952.73|5914.73|5951.97|5913.97|10
1606180330000|2020-11-24 01:12:10|5951.71|5913.71|5948.24|5910.24|5951.71|5913.71|5948.24|5910.24|10
1606180340000|2020-11-24 01:12:20|5948.17|5910.17|5949.01|5911.01|5949.76|5911.76|5948.17|5910.17|10
1606180350000|2020-11-24 01:12:30|5948.59|5910.59|5948.64|5910.64|5949.1|5911.1|5948.27|5910.27|10
1606180360000|2020-11-24 01:12:40|5948.31|5910.31|5947.24|5909.24|5948.43|5910.43|5946.28|5908.28|10
1606180370000|2020-11-24 01:12:50|5948.36|5910.36|5944.05|5906.05|5948.99|5910.99|5944.05|5906.05|10
1606180380000|2020-11-24 01:13:00|5943.63|5905.63|5943.08|5905.08|5944.76|5906.76|5943.08|5905.08|10
1606180390000|2020-11-24 01:13:10|5942.11|5904.11|5941.5|5903.5|5942.11|5904.11|5940.19|5902.19|10
1606180400000|2020-11-24 01:13:20|5941.55|5903.55|5945.08|5907.08|5945.08|5907.08|5941.55|5903.55|10
1606180410000|2020-11-24 01:13:30|5945.02|5907.02|5945.86|5907.86|5945.86|5907.86|5944.81|5906.81|10
1606180420000|2020-11-24 01:13:40|5945.87|5907.87|5945.81|5907.81|5945.91|5907.91|5945.35|5907.35|10
1606180430000|2020-11-24 01:13:50|5945.63|5907.63|5944.2|5906.2|5945.63|5907.63|5944.2|5906.2|10
1606180440000|2020-11-24 01:14:00|5944.32|5906.32|5940.91|5902.91|5944.32|5906.32|5940.82|5902.82|10
1606180450000|2020-11-24 01:14:10|5940.26|5902.26|5940.1|5902.1|5940.39|5902.39|5939.75|5901.75|9
1606180460000|2020-11-24 01:14:20|5940.33|5902.33|5942.14|5904.14|5942.14|5904.14|5940.33|5902.33|10
1606180470000|2020-11-24 01:14:30|5942.91|5904.91|5941.03|5903.03|5943.25|5905.25|5941.03|5903.03|10
1606180480000|2020-11-24 01:14:40|5940.29|5902.29|5937.75|5899.75|5940.29|5902.29|5937.75|5899.75|10
1606180490000|2020-11-24 01:14:50|5937.71|5899.71|5936.29|5898.29|5937.71|5899.71|5935.65|5897.65|10
1606180500000|2020-11-24 01:15:00|5936.09|5898.09|5937.29|5899.29|5937.29|5899.29|5935.79|5897.79|10
1606180510000|2020-11-24 01:15:10|5937.42|5899.42|5936.81|5898.81|5937.42|5899.42|5936.81|5898.81|10
1606180520000|2020-11-24 01:15:20|5936.47|5898.47|5935.16|5897.16|5936.47|5898.47|5935.16|5897.16|10
1606180530000|2020-11-24 01:15:30|5934.88|5896.88|5932.38|5894.38|5934.94|5896.94|5932.38|5894.38|10
1606180540000|2020-11-24 01:15:40|5932.42|5894.42|5929.46|5891.46|5932.43|5894.43|5929.38|5891.38|10
1606180550000|2020-11-24 01:15:50|5929.85|5891.85|5929.91|5891.91|5930.03|5892.03|5929.71|5891.71|10
1606180560000|2020-11-24 01:16:00|5929.51|5891.51|5931.15|5893.15|5931.15|5893.15|5929.31|5891.31|10
1606180570000|2020-11-24 01:16:10|5932.57|5894.57|5930.96|5892.96|5932.57|5894.57|5930.8|5892.8|10
1606180580000|2020-11-24 01:16:20|5930.71|5892.71|5933.49|5895.49|5933.49|5895.49|5930.71|5892.71|10
1606180590000|2020-11-24 01:16:30|5933.62|5895.62|5934.96|5896.96|5934.96|5896.96|5933.62|5895.62|9
1606180600000|2020-11-24 01:16:40|5934.99|5896.99|5938.86|5900.86|5938.86|5900.86|5934.99|5896.99|10
1606180610000|2020-11-24 01:16:50|5938.89|5900.89|5944.99|5906.99|5944.99|5906.99|5938.89|5900.89|10
1606180620000|2020-11-24 01:17:00|5945.45|5907.45|5948.44|5910.44|5948.8|5910.8|5945.45|5907.45|10
1606180630000|2020-11-24 01:17:10|5948.55|5910.55|5950.3|5912.3|5950.41|5912.41|5948.55|5910.55|10
1606180640000|2020-11-24 01:17:20|5951.12|5913.12|5953.49|5915.49|5953.49|5915.49|5950.81|5912.81|10
1606180650000|2020-11-24 01:17:30|5954.31|5916.31|5955.87|5917.87|5956.64|5918.64|5954.2|5916.2|10
1606180660000|2020-11-24 01:17:40|5955.88|5917.88|5956.66|5918.66|5956.66|5918.66|5955.5|5917.5|10
1606180670000|2020-11-24 01:17:50|5956.69|5918.69|5956.54|5918.54|5956.69|5918.69|5955.79|5917.79|9
1606180680000|2020-11-24 01:18:00|5956.4|5918.4|5957.47|5919.47|5957.98|5919.98|5956.4|5918.4|10
1606180690000|2020-11-24 01:18:10|5957.48|5919.48|5959|5921|5959|5921|5957.48|5919.48|10
1606180700000|2020-11-24 01:18:20|5959.81|5921.81|5960.79|5922.79|5961.58|5923.58|5959.81|5921.81|10
1606180710000|2020-11-24 01:18:30|5960.45|5922.45|5961.14|5923.14|5961.14|5923.14|5960.23|5922.23|10
1606180720000|2020-11-24 01:18:40|5961.45|5923.45|5963.62|5925.62|5963.82|5925.82|5961.45|5923.45|10
1606180730000|2020-11-24 01:18:50|5963.68|5925.68|5965.98|5927.98|5965.98|5927.98|5963.68|5925.68|10
1606180740000|2020-11-24 01:19:00|5965.56|5927.56|5965.12|5927.12|5965.59|5927.59|5965.12|5927.12|8
1606180750000|2020-11-24 01:19:10|5965.27|5927.27|5966.2|5928.2|5966.3|5928.3|5965.27|5927.27|10
1606180760000|2020-11-24 01:19:20|5966.26|5928.26|5969.02|5931.02|5969.02|5931.02|5966.23|5928.23|10
1606180770000|2020-11-24 01:19:30|5969.62|5931.62|5971.02|5933.02|5971.02|5933.02|5969.62|5931.62|9
1606180780000|2020-11-24 01:19:40|5970.98|5932.98|5971.83|5933.83|5972.2|5934.2|5970.98|5932.98|10
1606180790000|2020-11-24 01:19:50|5971.71|5933.71|5972.75|5934.75|5972.84|5934.84|5971.52|5933.52|10
1606180800000|2020-11-24 01:20:00|5973.51|5935.51|5974.45|5936.45|5974.76|5936.76|5973.21|5935.21|10
1606180810000|2020-11-24 01:20:10|5974.68|5936.68|5978.85|5940.85|5978.85|5940.85|5974.68|5936.68|10
1606180820000|2020-11-24 01:20:20|5979.21|5941.21|5980.47|5942.47|5981.01|5943.01|5979.19|5941.19|10
1606180830000|2020-11-24 01:20:30|5980.76|5942.76|5983.14|5945.14|5984.09|5946.09|5980.76|5942.76|10
1606180840000|2020-11-24 01:20:40|5983.15|5945.15|5982.74|5944.74|5983.46|5945.46|5982.62|5944.62|10
1606180850000|2020-11-24 01:20:50|5982.16|5944.16|5980.97|5942.97|5982.33|5944.33|5980.97|5942.97|10
1606180860000|2020-11-24 01:21:00|5980.83|5942.83|5978.03|5940.03|5980.88|5942.88|5978.03|5940.03|10
1606180870000|2020-11-24 01:21:10|5977.68|5939.68|5975.66|5937.66|5977.68|5939.68|5975.66|5937.66|10
1606180880000|2020-11-24 01:21:20|5975.71|5937.71|5974.49|5936.49|5975.71|5937.71|5974.49|5936.49|10
1606180890000|2020-11-24 01:21:30|5974.16|5936.16|5972.18|5934.18|5974.16|5936.16|5972.18|5934.18|10
1606180900000|2020-11-24 01:21:40|5971.75|5933.75|5968.29|5930.29|5971.86|5933.86|5968.29|5930.29|10
1606180910000|2020-11-24 01:21:50|5968.02|5930.02|5966.29|5928.29|5968.14|5930.14|5966.29|5928.29|10
1606180920000|2020-11-24 01:22:00|5966.44|5928.44|5963.91|5925.91|5966.44|5928.44|5963.6|5925.6|10
1606180930000|2020-11-24 01:22:10|5963.97|5925.97|5964.48|5926.48|5964.7|5926.7|5963.97|5925.97|9
1606180940000|2020-11-24 01:22:20|5965.33|5927.33|5964.63|5926.63|5965.33|5927.33|5963.91|5925.91|9
1606180950000|2020-11-24 01:22:30|5965.64|5927.64|5964.74|5926.74|5966.58|5928.58|5964.74|5926.74|10
1606180960000|2020-11-24 01:22:40|5964.87|5926.87|5965.08|5927.08|5965.58|5927.58|5964.61|5926.61|10
1606180970000|2020-11-24 01:22:50|5965.45|5927.45|5965.65|5927.65|5965.82|5927.82|5965.45|5927.45|10
1606180980000|2020-11-24 01:23:00|5965.81|5927.81|5965.35|5927.35|5965.81|5927.81|5964.74|5926.74|10
1606180990000|2020-11-24 01:23:10|5965.18|5927.18|5965.52|5927.52|5965.6|5927.6|5965.07|5927.07|10
1606181000000|2020-11-24 01:23:20|5965.61|5927.61|5966.77|5928.77|5967.09|5929.09|5965.54|5927.54|10
1606181010000|2020-11-24 01:23:30|5967.67|5929.67|5967.17|5929.17|5967.67|5929.67|5966.75|5928.75|10
1606181020000|2020-11-24 01:23:40|5967.4|5929.4|5970.57|5932.57|5970.57|5932.57|5967.4|5929.4|10
1606181030000|2020-11-24 01:23:50|5970.96|5932.96|5972.84|5934.84|5973.17|5935.17|5970.96|5932.96|10
1606181040000|2020-11-24 01:24:00|5973.26|5935.26|5975.83|5937.83|5975.83|5937.83|5973.26|5935.26|10
1606181050000|2020-11-24 01:24:10|5975.95|5937.95|5978.93|5940.93|5978.93|5940.93|5975.95|5937.95|10
1606181060000|2020-11-24 01:24:20|5979.92|5941.92|5980.46|5942.46|5981.65|5943.65|5979.8|5941.8|10
1606181070000|2020-11-24 01:24:30|5979.85|5941.85|5978.62|5940.62|5979.85|5941.85|5971.07|5933.07|10
1606181080000|2020-11-24 01:24:40|5978.46|5940.46|5973.17|5935.17|5978.46|5940.46|5973.17|5935.17|10
1606181090000|2020-11-24 01:24:50|5972.17|5934.17|5963.21|5925.21|5972.17|5934.17|5963.21|5925.21|10
1606181100000|2020-11-24 01:25:00|5962.05|5924.05|5954.66|5916.66|5962.05|5924.05|5954.66|5916.66|10
1606181110000|2020-11-24 01:25:10|5954.01|5916.01|5948.01|5910.01|5954.01|5916.01|5948.01|5910.01|10
1606181120000|2020-11-24 01:25:20|5947.55|5909.55|5944.29|5906.29|5947.55|5909.55|5944.29|5906.29|10
1606181130000|2020-11-24 01:25:30|5944.62|5906.62|5941.65|5903.65|5944.62|5906.62|5941.65|5903.65|10
1606181140000|2020-11-24 01:25:40|5941.39|5903.39|5939.72|5901.72|5941.39|5903.39|5939.72|5901.72|10
1606181150000|2020-11-24 01:25:50|5939.17|5901.17|5937.16|5899.16|5939.17|5901.17|5936.76|5898.76|10
1606181160000|2020-11-24 01:26:00|5937.41|5899.41|5936.96|5898.96|5937.62|5899.62|5936.61|5898.61|10
1606181170000|2020-11-24 01:26:10|5936.99|5898.99|5933.51|5895.51|5936.99|5898.99|5933.51|5895.51|10
1606181180000|2020-11-24 01:26:20|5932.73|5894.73|5929.62|5891.62|5932.73|5894.73|5929.39|5891.39|10
1606181190000|2020-11-24 01:26:30|5928.07|5890.07|5928.05|5890.05|5928.07|5890.07|5925.01|5887.01|10
1606181200000|2020-11-24 01:26:40|5928.51|5890.51|5933.13|5895.13|5933.13|5895.13|5928.51|5890.51|10
1606181210000|2020-11-24 01:26:50|5933.86|5895.86|5939.47|5901.47|5939.47|5901.47|5933.86|5895.86|10
1606181220000|2020-11-24 01:27:00|5940.17|5902.17|5945.52|5907.52|5945.52|5907.52|5940.17|5902.17|10
1606181230000|2020-11-24 01:27:10|5946.46|5908.46|5950.15|5912.15|5950.15|5912.15|5946.37|5908.37|10
1606181240000|2020-11-24 01:27:20|5950.75|5912.75|5957.47|5919.47|5957.47|5919.47|5950.75|5912.75|10
1606181250000|2020-11-24 01:27:30|5957.78|5919.78|5964|5926|5964|5926|5957.78|5919.78|10
1606181260000|2020-11-24 01:27:40|5964.43|5926.43|5969.09|5931.09|5969.09|5931.09|5964.43|5926.43|10
1606181270000|2020-11-24 01:27:50|5969.47|5931.47|5971.85|5933.85|5971.85|5933.85|5969.47|5931.47|9
1606181280000|2020-11-24 01:28:00|5971.91|5933.91|5966.29|5928.29|5971.91|5933.91|5966.29|5928.29|10
1606181290000|2020-11-24 01:28:10|5964.18|5926.18|5957.93|5919.93|5964.18|5926.18|5957.93|5919.93|10
1606181300000|2020-11-24 01:28:20|5957.42|5919.42|5949.79|5911.79|5957.42|5919.42|5949.79|5911.79|10
1606181310000|2020-11-24 01:28:30|5948.97|5910.97|5948.38|5910.38|5948.97|5910.97|5946.91|5908.91|10
1606181320000|2020-11-24 01:28:40|5948.6|5910.6|5942.72|5904.72|5948.6|5910.6|5942.72|5904.72|10
1606181330000|2020-11-24 01:28:50|5940.79|5902.79|5937.6|5899.6|5941.7|5903.7|5936.58|5898.58|10
1606181340000|2020-11-24 01:29:00|5938.7|5900.7|5940.63|5902.63|5941.42|5903.42|5938.7|5900.7|10
1606181350000|2020-11-24 01:29:10|5941.1|5903.1|5942.54|5904.54|5944|5906|5941.1|5903.1|10
1606181360000|2020-11-24 01:29:20|5942.78|5904.78|5946.45|5908.45|5946.45|5908.45|5942.78|5904.78|10
1606181370000|2020-11-24 01:29:30|5947.01|5909.01|5946.69|5908.69|5947.01|5909.01|5945.78|5907.78|10
1606181380000|2020-11-24 01:29:40|5946.71|5908.71|5951.68|5913.68|5951.68|5913.68|5946.71|5908.71|10
1606181390000|2020-11-24 01:29:50|5950.87|5912.87|5953.96|5915.96|5954.54|5916.54|5950.87|5912.87|10
1606181400000|2020-11-24 01:30:00|5953.86|5915.86|5954.58|5916.58|5955.06|5917.06|5953.66|5915.66|9
1606181410000|2020-11-24 01:30:10|5954|5916|5955.8|5917.8|5955.8|5917.8|5954|5916|10
1606181420000|2020-11-24 01:30:20|5956.2|5918.2|5957.18|5919.18|5957.18|5919.18|5955.6|5917.6|10
1606181430000|2020-11-24 01:30:30|5957.33|5919.33|5955.43|5917.43|5957.33|5919.33|5955.43|5917.43|10
1606181440000|2020-11-24 01:30:40|5954.34|5916.34|5950.73|5912.73|5955.08|5917.08|5950.73|5912.73|10
1606181450000|2020-11-24 01:30:50|5950.13|5912.13|5948.86|5910.86|5950.13|5912.13|5947.4|5909.4|10
1606181460000|2020-11-24 01:31:00|5947.48|5909.48|5944.92|5906.92|5947.48|5909.48|5944.92|5906.92|10
1606181470000|2020-11-24 01:31:10|5944.42|5906.42|5941.85|5903.85|5944.42|5906.42|5941.85|5903.85|10
1606181480000|2020-11-24 01:31:20|5941.37|5903.37|5941.29|5903.29|5941.37|5903.37|5940.1|5902.1|10
1606181490000|2020-11-24 01:31:30|5941.21|5903.21|5941.75|5903.75|5941.75|5903.75|5941.14|5903.14|10
1606181500000|2020-11-24 01:31:40|5942.13|5904.13|5941.42|5903.42|5942.13|5904.13|5941.42|5903.42|10
1606181510000|2020-11-24 01:31:50|5941.16|5903.16|5939.32|5901.32|5941.16|5903.16|5939.12|5901.12|10
1606181520000|2020-11-24 01:32:00|5939.4|5901.4|5939.39|5901.39|5939.7|5901.7|5939.32|5901.32|9
1606181530000|2020-11-24 01:32:10|5939.47|5901.47|5942.01|5904.01|5942.01|5904.01|5939.47|5901.47|10
1606181540000|2020-11-24 01:32:20|5941.63|5903.63|5942.85|5904.85|5943.18|5905.18|5941.63|5903.63|10
1606181550000|2020-11-24 01:32:30|5942.98|5904.98|5944.61|5906.61|5944.61|5906.61|5942.9|5904.9|10
1606181560000|2020-11-24 01:32:40|5944.66|5906.66|5943.95|5905.95|5945.45|5907.45|5943.95|5905.95|10
1606181570000|2020-11-24 01:32:50|5943.84|5905.84|5940.63|5902.63|5943.84|5905.84|5940.63|5902.63|10
1606181580000|2020-11-24 01:33:00|5940.55|5902.55|5940.7|5902.7|5940.75|5902.75|5940.19|5902.19|10
1606181590000|2020-11-24 01:33:10|5941.27|5903.27|5940.81|5902.81|5942.19|5904.19|5940.81|5902.81|10
1606181600000|2020-11-24 01:33:20|5940.55|5902.55|5940.34|5902.34|5942.03|5904.03|5940.34|5902.34|10
1606181610000|2020-11-24 01:33:30|5940.78|5902.78|5936.3|5898.3|5940.78|5902.78|5936.18|5898.18|10
1606181620000|2020-11-24 01:33:40|5936.27|5898.27|5933.85|5895.85|5936.27|5898.27|5933.4|5895.4|10
1606181630000|2020-11-24 01:33:50|5933.59|5895.59|5929.58|5891.58|5933.59|5895.59|5929.58|5891.58|10
1606181640000|2020-11-24 01:34:00|5928.35|5890.35|5928.44|5890.44|5928.89|5890.89|5928.24|5890.24|10
1606181650000|2020-11-24 01:34:10|5927.87|5889.87|5928.12|5890.12|5928.12|5890.12|5926.68|5888.68|10
1606181660000|2020-11-24 01:34:20|5928.05|5890.05|5929.73|5891.73|5929.73|5891.73|5927.94|5889.94|10
1606181670000|2020-11-24 01:34:30|5929.65|5891.65|5930.32|5892.32|5930.74|5892.74|5929.65|5891.65|10
1606181680000|2020-11-24 01:34:40|5930.14|5892.14|5929.81|5891.81|5930.52|5892.52|5929.6|5891.6|10
1606181690000|2020-11-24 01:34:50|5929.86|5891.86|5931.04|5893.04|5931.39|5893.39|5929.67|5891.67|10
1606181700000|2020-11-24 01:35:00|5930.9|5892.9|5929.12|5891.12|5930.9|5892.9|5929.12|5891.12|9
1606181710000|2020-11-24 01:35:10|5929.13|5891.13|5925.8|5887.8|5929.13|5891.13|5925.8|5887.8|10
1606181720000|2020-11-24 01:35:20|5925.38|5887.38|5923.19|5885.19|5925.38|5887.38|5923.19|5885.19|10
1606181730000|2020-11-24 01:35:30|5922.29|5884.29|5920.87|5882.87|5922.29|5884.29|5919.95|5881.95|10
1606181740000|2020-11-24 01:35:40|5920.84|5882.84|5920.57|5882.57|5921.32|5883.32|5920.57|5882.57|10
1606181750000|2020-11-24 01:35:50|5920.24|5882.24|5919.27|5881.27|5920.83|5882.83|5919.27|5881.27|10
1606181760000|2020-11-24 01:36:00|5919.63|5881.63|5921.18|5883.18|5921.18|5883.18|5919.63|5881.63|8
1606181770000|2020-11-24 01:36:10|5921.25|5883.25|5921.81|5883.81|5921.87|5883.87|5921.14|5883.14|9
1606181780000|2020-11-24 01:36:20|5921.9|5883.9|5921.85|5883.85|5921.9|5883.9|5921.63|5883.63|9
1606181790000|2020-11-24 01:36:30|5921.76|5883.76|5920.47|5882.47|5921.76|5883.76|5919.93|5881.93|10
1606181800000|2020-11-24 01:36:40|5920.3|5882.3|5921.57|5883.57|5921.6|5883.6|5920|5882|10
1606181810000|2020-11-24 01:36:50|5921.56|5883.56|5926.55|5888.55|5926.55|5888.55|5921.56|5883.56|10
1606181820000|2020-11-24 01:37:00|5927.65|5889.65|5932.29|5894.29|5932.29|5894.29|5927.65|5889.65|10
1606181830000|2020-11-24 01:37:10|5932.58|5894.58|5936.17|5898.17|5936.17|5898.17|5932.58|5894.58|10
1606181840000|2020-11-24 01:37:20|5936.33|5898.33|5937.22|5899.22|5938.16|5900.16|5936.33|5898.33|10
1606181850000|2020-11-24 01:37:30|5937.26|5899.26|5939.15|5901.15|5939.15|5901.15|5937.26|5899.26|10
1606181860000|2020-11-24 01:37:40|5939.18|5901.18|5939.56|5901.56|5939.56|5901.56|5938.77|5900.77|9
1606181870000|2020-11-24 01:37:50|5939|5901|5939.01|5901.01|5939.52|5901.52|5938.87|5900.87|10
1606181880000|2020-11-24 01:38:00|5939.14|5901.14|5939.97|5901.97|5940.09|5902.09|5939.06|5901.06|10
1606181890000|2020-11-24 01:38:10|5940.08|5902.08|5942.6|5904.6|5942.6|5904.6|5940.08|5902.08|10
1606181900000|2020-11-24 01:38:20|5942.5|5904.5|5942.41|5904.41|5942.75|5904.75|5942.03|5904.03|10
1606181910000|2020-11-24 01:38:30|5943.24|5905.24|5944.17|5906.17|5944.5|5906.5|5943.24|5905.24|10
1606181920000|2020-11-24 01:38:40|5944.32|5906.32|5944.73|5906.73|5945.16|5907.16|5944.32|5906.32|10
1606181930000|2020-11-24 01:38:50|5944.52|5906.52|5942.81|5904.81|5944.63|5906.63|5942.81|5904.81|10
1606181940000|2020-11-24 01:39:00|5942.88|5904.88|5941.79|5903.79|5942.99|5904.99|5941.79|5903.79|9
1606181950000|2020-11-24 01:39:10|5941.77|5903.77|5941.43|5903.43|5941.77|5903.77|5941.03|5903.03|10
1606181960000|2020-11-24 01:39:20|5941.55|5903.55|5941.66|5903.66|5942.17|5904.17|5941.16|5903.16|10
1606181970000|2020-11-24 01:39:30|5941.37|5903.37|5942.37|5904.37|5942.37|5904.37|5941.37|5903.37|10
1606181980000|2020-11-24 01:39:40|5942.52|5904.52|5942.41|5904.41|5942.67|5904.67|5942.14|5904.14|10
1606181990000|2020-11-24 01:39:50|5942.35|5904.35|5942.46|5904.46|5942.79|5904.79|5942.35|5904.35|9
1606182000000|2020-11-24 01:40:00|5942.41|5904.41|5942.23|5904.23|5942.41|5904.41|5941.63|5903.63|10
1606182010000|2020-11-24 01:40:10|5942.26|5904.26|5943.85|5905.85|5943.85|5905.85|5942.26|5904.26|9
1606182020000|2020-11-24 01:40:20|5944.11|5906.11|5944.84|5906.84|5944.95|5906.95|5943.9|5905.9|10
1606182030000|2020-11-24 01:40:30|5944.93|5906.93|5947.36|5909.36|5947.36|5909.36|5944.9|5906.9|10
1606182040000|2020-11-24 01:40:40|5947.85|5909.85|5950.49|5912.49|5950.49|5912.49|5947.85|5909.85|10
1606182050000|2020-11-24 01:40:50|5951.17|5913.17|5955.64|5917.64|5955.64|5917.64|5951.17|5913.17|10
1606182060000|2020-11-24 01:41:00|5955.84|5917.84|5956.92|5918.92|5957.11|5919.11|5955.84|5917.84|9
1606182070000|2020-11-24 01:41:10|5956.98|5918.98|5956.06|5918.06|5956.98|5918.98|5955.02|5917.02|10
1606182080000|2020-11-24 01:41:20|5956.39|5918.39|5958.6|5920.6|5958.6|5920.6|5956.39|5918.39|10
1606182090000|2020-11-24 01:41:30|5958.65|5920.65|5959.21|5921.21|5959.21|5921.21|5958.12|5920.12|10
1606182100000|2020-11-24 01:41:40|5959.26|5921.26|5958.69|5920.69|5959.26|5921.26|5958.33|5920.33|10
1606182110000|2020-11-24 01:41:50|5958.86|5920.86|5960.17|5922.17|5960.17|5922.17|5958.81|5920.81|10
1606182120000|2020-11-24 01:42:00|5960.33|5922.33|5960.7|5922.7|5960.8|5922.8|5960|5922|10
1606182130000|2020-11-24 01:42:10|5961|5923|5960.87|5922.87|5961.49|5923.49|5960.87|5922.87|10
1606182140000|2020-11-24 01:42:20|5961.32|5923.32|5959.48|5921.48|5962.07|5924.07|5959.48|5921.48|10
1606182150000|2020-11-24 01:42:30|5959.12|5921.12|5956.77|5918.77|5959.63|5921.63|5956.59|5918.59|9
1606182160000|2020-11-24 01:42:40|5956.5|5918.5|5954.35|5916.35|5956.5|5918.5|5954.35|5916.35|10
1606182170000|2020-11-24 01:42:50|5953.72|5915.72|5950.68|5912.68|5953.72|5915.72|5950.68|5912.68|10
1606182180000|2020-11-24 01:43:00|5949.9|5911.9|5948.63|5910.63|5950|5912|5948.63|5910.63|10
1606182190000|2020-11-24 01:43:10|5948.45|5910.45|5947.25|5909.25|5948.45|5910.45|5947.15|5909.15|10
1606182200000|2020-11-24 01:43:20|5946.55|5908.55|5943.35|5905.35|5946.55|5908.55|5943.06|5905.06|10
1606182210000|2020-11-24 01:43:30|5943.57|5905.57|5944.27|5906.27|5944.3|5906.3|5943.4|5905.4|10
1606182220000|2020-11-24 01:43:40|5944.39|5906.39|5946.39|5908.39|5946.39|5908.39|5943.92|5905.92|10
1606182230000|2020-11-24 01:43:50|5946.84|5908.84|5947.84|5909.84|5947.84|5909.84|5946.84|5908.84|10
1606182240000|2020-11-24 01:44:00|5947.63|5909.63|5947.33|5909.33|5947.82|5909.82|5947.3|5909.3|10
1606182250000|2020-11-24 01:44:10|5947.04|5909.04|5944.71|5906.71|5947.04|5909.04|5944.71|5906.71|10
1606182260000|2020-11-24 01:44:20|5944.85|5906.85|5943.9|5905.9|5945.1|5907.1|5943.9|5905.9|10
1606182270000|2020-11-24 01:44:30|5943.88|5905.88|5941.08|5903.08|5943.91|5905.91|5941.08|5903.08|10
1606182280000|2020-11-24 01:44:40|5940.63|5902.63|5940.92|5902.92|5941.07|5903.07|5940.55|5902.55|9
1606182290000|2020-11-24 01:44:50|5940.71|5902.71|5940.08|5902.08|5940.71|5902.71|5939.93|5901.93|10
1606182300000|2020-11-24 01:45:00|5940.85|5902.85|5943.04|5905.04|5943.04|5905.04|5940.85|5902.85|10
1606182310000|2020-11-24 01:45:10|5943.25|5905.25|5944.42|5906.42|5944.63|5906.63|5943.25|5905.25|10
1606182320000|2020-11-24 01:45:20|5944.37|5906.37|5945.78|5907.78|5945.78|5907.78|5944.37|5906.37|10
1606182330000|2020-11-24 01:45:30|5946.11|5908.11|5946.94|5908.94|5947.13|5909.13|5946.11|5908.11|10
1606182340000|2020-11-24 01:45:40|5946.81|5908.81|5946.8|5908.8|5946.92|5908.92|5946.44|5908.44|10
1606182350000|2020-11-24 01:45:50|5946.24|5908.24|5947.23|5909.23|5947.23|5909.23|5946.24|5908.24|10
1606182360000|2020-11-24 01:46:00|5947.08|5909.08|5946.92|5908.92|5947.35|5909.35|5946.92|5908.92|9
1606182370000|2020-11-24 01:46:10|5947.05|5909.05|5944.82|5906.82|5947.05|5909.05|5944.82|5906.82|10
1606182380000|2020-11-24 01:46:20|5944.58|5906.58|5944|5906|5944.59|5906.59|5943.89|5905.89|10
1606182390000|2020-11-24 01:46:30|5942.58|5904.58|5941.03|5903.03|5943.33|5905.33|5940.44|5902.44|10
1606182400000|2020-11-24 01:46:40|5940.69|5902.69|5938.27|5900.27|5940.69|5902.69|5938.27|5900.27|10
1606182410000|2020-11-24 01:46:50|5938.2|5900.2|5933.38|5895.38|5938.2|5900.2|5933.38|5895.38|10
1606182420000|2020-11-24 01:47:00|5933.29|5895.29|5931.17|5893.17|5933.29|5895.29|5931.17|5893.17|10
1606182430000|2020-11-24 01:47:10|5930.77|5892.77|5929.59|5891.59|5931.46|5893.46|5929.59|5891.59|9
1606182440000|2020-11-24 01:47:20|5929.7|5891.7|5930.06|5892.06|5930.44|5892.44|5929.7|5891.7|10
1606182450000|2020-11-24 01:47:30|5930.32|5892.32|5931.83|5893.83|5931.83|5893.83|5930.16|5892.16|10
1606182460000|2020-11-24 01:47:40|5931.65|5893.65|5932.22|5894.22|5932.22|5894.22|5930.95|5892.95|10
1606182470000|2020-11-24 01:47:50|5932.35|5894.35|5933.53|5895.53|5933.73|5895.73|5932.35|5894.35|10
1606182480000|2020-11-24 01:48:00|5934.04|5896.04|5937.53|5899.53|5937.53|5899.53|5933.91|5895.91|10
1606182490000|2020-11-24 01:48:10|5937.74|5899.74|5938.21|5900.21|5939.4|5901.4|5937.74|5899.74|10
1606182500000|2020-11-24 01:48:20|5938.53|5900.53|5938.09|5900.09|5938.53|5900.53|5937.45|5899.45|10
1606182510000|2020-11-24 01:48:30|5938.24|5900.24|5940.26|5902.26|5940.35|5902.35|5938.24|5900.24|10
1606182520000|2020-11-24 01:48:40|5940.55|5902.55|5941.11|5903.11|5941.32|5903.32|5940.36|5902.36|10
1606182530000|2020-11-24 01:48:50|5941.48|5903.48|5940.47|5902.47|5941.48|5903.48|5940.34|5902.34|10
1606182540000|2020-11-24 01:49:00|5940.44|5902.44|5939.23|5901.23|5940.63|5902.63|5939.23|5901.23|10
1606182550000|2020-11-24 01:49:10|5939.08|5901.08|5937.55|5899.55|5939.08|5901.08|5937.55|5899.55|10
1606182560000|2020-11-24 01:49:20|5936.65|5898.65|5934.94|5896.94|5936.65|5898.65|5934.94|5896.94|10
1606182570000|2020-11-24 01:49:30|5934.93|5896.93|5933.11|5895.11|5934.93|5896.93|5933.08|5895.08|10
1606182580000|2020-11-24 01:49:40|5933.06|5895.06|5932.41|5894.41|5933.06|5895.06|5931.4|5893.4|10
1606182590000|2020-11-24 01:49:50|5932.26|5894.26|5933.07|5895.07|5933.6|5895.6|5932.26|5894.26|10
1606182600000|2020-11-24 01:50:00|5933.33|5895.33|5936.34|5898.34|5936.34|5898.34|5933.33|5895.33|10
1606182610000|2020-11-24 01:50:10|5936.39|5898.39|5936.89|5898.89|5937.5|5899.5|5936.39|5898.39|9
1606182620000|2020-11-24 01:50:20|5936.68|5898.68|5937.59|5899.59|5937.81|5899.81|5936.68|5898.68|8
1606182630000|2020-11-24 01:50:30|5937.6|5899.6|5939.12|5901.12|5939.12|5901.12|5937.6|5899.6|10
1606182640000|2020-11-24 01:50:40|5939.17|5901.17|5935.38|5897.38|5939.17|5901.17|5935.38|5897.38|9
1606182650000|2020-11-24 01:50:50|5935.18|5897.18|5934.01|5896.01|5935.6|5897.6|5934.01|5896.01|10
1606182660000|2020-11-24 01:51:00|5933.42|5895.42|5933.83|5895.83|5933.83|5895.83|5932.58|5894.58|10
1606182670000|2020-11-24 01:51:10|5934.18|5896.18|5935.41|5897.41|5935.41|5897.41|5933.89|5895.89|10
1606182680000|2020-11-24 01:51:20|5935.48|5897.48|5936.89|5898.89|5936.89|5898.89|5935.22|5897.22|9
1606182690000|2020-11-24 01:51:30|5936.88|5898.88|5937.33|5899.33|5937.33|5899.33|5936.12|5898.12|9
1606182700000|2020-11-24 01:51:40|5937.54|5899.54|5938.68|5900.68|5939.2|5901.2|5937.54|5899.54|10
1606182710000|2020-11-24 01:51:50|5938.05|5900.05|5938.86|5900.86|5938.86|5900.86|5937.89|5899.89|10
1606182720000|2020-11-24 01:52:00|5938.83|5900.83|5941.05|5903.05|5941.05|5903.05|5938.83|5900.83|9
1606182730000|2020-11-24 01:52:10|5941.33|5903.33|5941.65|5903.65|5941.65|5903.65|5940.81|5902.81|10
1606182740000|2020-11-24 01:52:20|5941.79|5903.79|5942.92|5904.92|5942.93|5904.93|5941.7|5903.7|10
1606182750000|2020-11-24 01:52:30|5943.07|5905.07|5943.79|5905.79|5943.87|5905.87|5943.07|5905.07|10
1606182760000|2020-11-24 01:52:40|5944.1|5906.1|5944.39|5906.39|5944.39|5906.39|5943.52|5905.52|10
1606182770000|2020-11-24 01:52:50|5944.49|5906.49|5946.32|5908.32|5946.46|5908.46|5944.49|5906.49|10
1606182780000|2020-11-24 01:53:00|5945.48|5907.48|5948.8|5910.8|5948.8|5910.8|5945.48|5907.48|10
1606182790000|2020-11-24 01:53:10|5948.82|5910.82|5948.46|5910.46|5948.85|5910.85|5948.1|5910.1|10
1606182800000|2020-11-24 01:53:20|5948.33|5910.33|5948.91|5910.91|5948.91|5910.91|5947.99|5909.99|10
1606182810000|2020-11-24 01:53:30|5948.92|5910.92|5952.02|5914.02|5952.02|5914.02|5948.92|5910.92|10
1606182820000|2020-11-24 01:53:40|5952.18|5914.18|5954.06|5916.06|5954.06|5916.06|5952.05|5914.05|10
1606182830000|2020-11-24 01:53:50|5954.63|5916.63|5955.3|5917.3|5955.83|5917.83|5954.36|5916.36|10
1606182840000|2020-11-24 01:54:00|5955.04|5917.04|5956.42|5918.42|5956.42|5918.42|5955.04|5917.04|9
1606182850000|2020-11-24 01:54:10|5956.45|5918.45|5957.62|5919.62|5957.62|5919.62|5956.35|5918.35|10
1606182860000|2020-11-24 01:54:20|5957.77|5919.77|5958.19|5920.19|5958.5|5920.5|5957.77|5919.77|10
1606182870000|2020-11-24 01:54:30|5958.06|5920.06|5957.76|5919.76|5958.48|5920.48|5957.71|5919.71|10
1606182880000|2020-11-24 01:54:40|5957.54|5919.54|5958.02|5920.02|5958.02|5920.02|5957.54|5919.54|10
1606182890000|2020-11-24 01:54:50|5957.94|5919.94|5956.32|5918.32|5958.03|5920.03|5956.05|5918.05|10
1606182900000|2020-11-24 01:55:00|5956.51|5918.51|5956|5918|5956.51|5918.51|5955.84|5917.84|9
1606182910000|2020-11-24 01:55:10|5956.29|5918.29|5957.31|5919.31|5957.52|5919.52|5956.24|5918.24|10
1606182920000|2020-11-24 01:55:20|5957.11|5919.11|5957.09|5919.09|5957.47|5919.47|5956.87|5918.87|10
1606182930000|2020-11-24 01:55:30|5957.04|5919.04|5956.42|5918.42|5957.04|5919.04|5956.42|5918.42|10
1606182940000|2020-11-24 01:55:40|5956.47|5918.47|5956.28|5918.28|5956.7|5918.7|5956.28|5918.28|10
1606182950000|2020-11-24 01:55:50|5956.11|5918.11|5951.57|5913.57|5956.11|5918.11|5951.57|5913.57|10
1606182960000|2020-11-24 01:56:00|5950.72|5912.72|5950.78|5912.78|5951.08|5913.08|5950.37|5912.37|10
1606182970000|2020-11-24 01:56:10|5950.83|5912.83|5950.98|5912.98|5951.38|5913.38|5950.65|5912.65|10
1606182980000|2020-11-24 01:56:20|5950.72|5912.72|5950.35|5912.35|5951.21|5913.21|5950.35|5912.35|9
1606182990000|2020-11-24 01:56:30|5950.38|5912.38|5948.95|5910.95|5950.5|5912.5|5948.95|5910.95|9
1606183000000|2020-11-24 01:56:40|5947.5|5909.5|5947.63|5909.63|5947.63|5909.63|5947.25|5909.25|9
1606183010000|2020-11-24 01:56:50|5947.71|5909.71|5949.12|5911.12|5949.12|5911.12|5947.71|5909.71|10
1606183020000|2020-11-24 01:57:00|5949.26|5911.26|5950.08|5912.08|5950.31|5912.31|5949.26|5911.26|10
1606183030000|2020-11-24 01:57:10|5950.06|5912.06|5949.14|5911.14|5950.06|5912.06|5949.01|5911.01|10
1606183040000|2020-11-24 01:57:20|5949.01|5911.01|5945.31|5907.31|5949.01|5911.01|5945.31|5907.31|10
1606183050000|2020-11-24 01:57:30|5945.71|5907.71|5943.55|5905.55|5945.71|5907.71|5943.55|5905.55|10
1606183060000|2020-11-24 01:57:40|5943.63|5905.63|5942.16|5904.16|5943.63|5905.63|5942.16|5904.16|10
1606183070000|2020-11-24 01:57:50|5941.69|5903.69|5940.04|5902.04|5941.69|5903.69|5940.04|5902.04|10
1606183080000|2020-11-24 01:58:00|5939.87|5901.87|5939.11|5901.11|5939.87|5901.87|5939.11|5901.11|10
1606183090000|2020-11-24 01:58:10|5938.95|5900.95|5937.94|5899.94|5939.13|5901.13|5937.94|5899.94|9
1606183100000|2020-11-24 01:58:20|5937.72|5899.72|5935.27|5897.27|5937.72|5899.72|5935.27|5897.27|10
1606183110000|2020-11-24 01:58:30|5935.25|5897.25|5933.93|5895.93|5935.33|5897.33|5933.93|5895.93|10
1606183120000|2020-11-24 01:58:40|5933.44|5895.44|5934.5|5896.5|5934.5|5896.5|5933.34|5895.34|9
1606183130000|2020-11-24 01:58:50|5934.45|5896.45|5936.08|5898.08|5936.08|5898.08|5934.45|5896.45|10
1606183140000|2020-11-24 01:59:00|5936.58|5898.58|5936.15|5898.15|5936.68|5898.68|5935.54|5897.54|9
1606183150000|2020-11-24 01:59:10|5936.21|5898.21|5936.06|5898.06|5936.95|5898.95|5936.06|5898.06|10
1606183160000|2020-11-24 01:59:20|5935.89|5897.89|5934.71|5896.71|5935.89|5897.89|5934.3|5896.3|10
1606183170000|2020-11-24 01:59:30|5934.85|5896.85|5934.57|5896.57|5935.33|5897.33|5934.57|5896.57|10
1606183180000|2020-11-24 01:59:40|5934.14|5896.14|5934.96|5896.96|5934.96|5896.96|5933.62|5895.62|10
1606183190000|2020-11-24 01:59:50|5935.64|5897.64|5935.07|5897.07|5935.92|5897.92|5934.9|5896.9|10
1606183200000|2020-11-24 02:00:00|5935.05|5897.05|5935.2|5897.2|5935.32|5897.32|5934.17|5896.17|9
1606183210000|2020-11-24 02:00:10|5936.61|5898.61|5937.43|5899.43|5937.86|5899.86|5936.06|5898.06|10
1606183220000|2020-11-24 02:00:20|5937.53|5899.53|5938.36|5900.36|5938.42|5900.42|5937.53|5899.53|10
1606183230000|2020-11-24 02:00:30|5938.6|5900.6|5939.12|5901.12|5939.12|5901.12|5938.22|5900.22|10
1606183240000|2020-11-24 02:00:40|5939.66|5901.66|5941.28|5903.28|5941.28|5903.28|5939.53|5901.53|10
1606183250000|2020-11-24 02:00:50|5941.73|5903.73|5944.73|5906.73|5944.73|5906.73|5941.73|5903.73|10
1606183260000|2020-11-24 02:01:00|5944.97|5906.97|5946.03|5908.03|5946.04|5908.04|5944.71|5906.71|10
1606183270000|2020-11-24 02:01:10|5946.05|5908.05|5947.99|5909.99|5947.99|5909.99|5945.94|5907.94|10
1606183280000|2020-11-24 02:01:20|5948.33|5910.33|5948.81|5910.81|5948.97|5910.97|5948.03|5910.03|10
1606183290000|2020-11-24 02:01:30|5948.9|5910.9|5949.1|5911.1|5949.62|5911.62|5948.9|5910.9|10
1606183300000|2020-11-24 02:01:40|5949.17|5911.17|5949.59|5911.59|5949.81|5911.81|5949.03|5911.03|10
1606183310000|2020-11-24 02:01:50|5949.75|5911.75|5948.38|5910.38|5949.75|5911.75|5948.38|5910.38|9
1606183320000|2020-11-24 02:02:00|5947.69|5909.69|5947.12|5909.12|5947.69|5909.69|5947.12|5909.12|10
1606183330000|2020-11-24 02:02:10|5946.94|5908.94|5945.73|5907.73|5946.94|5908.94|5945.62|5907.62|10
1606183340000|2020-11-24 02:02:20|5945.45|5907.45|5939.52|5901.52|5945.45|5907.45|5939.52|5901.52|10
1606183350000|2020-11-24 02:02:30|5939.5|5901.5|5936.75|5898.75|5939.65|5901.65|5936.75|5898.75|10
1606183360000|2020-11-24 02:02:40|5936.42|5898.42|5934.57|5896.57|5936.42|5898.42|5934.57|5896.57|10
1606183370000|2020-11-24 02:02:50|5934.44|5896.44|5932.69|5894.69|5934.49|5896.49|5932.69|5894.69|10
1606183380000|2020-11-24 02:03:00|5932.19|5894.19|5929.64|5891.64|5932.19|5894.19|5929.64|5891.64|10
1606183390000|2020-11-24 02:03:10|5929.14|5891.14|5926.4|5888.4|5929.14|5891.14|5926.26|5888.26|10
1606183400000|2020-11-24 02:03:20|5926.11|5888.11|5922.72|5884.72|5926.11|5888.11|5922.72|5884.72|10
1606183410000|2020-11-24 02:03:30|5922.82|5884.82|5921.64|5883.64|5923.29|5885.29|5921.64|5883.64|10
1606183420000|2020-11-24 02:03:40|5921.55|5883.55|5919.75|5881.75|5921.55|5883.55|5919.75|5881.75|10
1606183430000|2020-11-24 02:03:50|5919.67|5881.67|5917.42|5879.42|5919.78|5881.78|5917.42|5879.42|9
1606183440000|2020-11-24 02:04:00|5916.75|5878.75|5916.9|5878.9|5916.96|5878.96|5914.81|5876.81|10
1606183450000|2020-11-24 02:04:10|5916.47|5878.47|5914.5|5876.5|5916.47|5878.47|5914.5|5876.5|10
1606183460000|2020-11-24 02:04:20|5914.49|5876.49|5912.72|5874.72|5914.55|5876.55|5912.59|5874.59|10
1606183470000|2020-11-24 02:04:30|5912.78|5874.78|5909.98|5871.98|5912.78|5874.78|5909.95|5871.95|10
1606183480000|2020-11-24 02:04:40|5910.26|5872.26|5908.85|5870.85|5910.26|5872.26|5908.14|5870.14|10
1606183490000|2020-11-24 02:04:50|5908.51|5870.51|5906.84|5868.84|5908.51|5870.51|5906.84|5868.84|10
1606183500000|2020-11-24 02:05:00|5906.81|5868.81|5906.96|5868.96|5907|5869|5905.69|5867.69|9
1606183510000|2020-11-24 02:05:10|5906.99|5868.99|5907.07|5869.07|5907.82|5869.82|5906.77|5868.77|9
1606183520000|2020-11-24 02:05:20|5907.02|5869.02|5905.56|5867.56|5907.02|5869.02|5905.53|5867.53|9
1606183530000|2020-11-24 02:05:30|5905.4|5867.4|5905.19|5867.19|5905.9|5867.9|5904.9|5866.9|10
1606183540000|2020-11-24 02:05:40|5905.2|5867.2|5902.97|5864.97|5905.2|5867.2|5902.62|5864.62|10
1606183550000|2020-11-24 02:05:50|5902.72|5864.72|5902.94|5864.94|5902.94|5864.94|5902.05|5864.05|10
1606183560000|2020-11-24 02:06:00|5902.56|5864.56|5900.64|5862.64|5902.66|5864.66|5900.64|5862.64|10
1606183570000|2020-11-24 02:06:10|5899.95|5861.95|5898.35|5860.35|5899.95|5861.95|5897.73|5859.73|10
1606183580000|2020-11-24 02:06:20|5898.12|5860.12|5897.17|5859.17|5898.29|5860.29|5897.17|5859.17|10
1606183590000|2020-11-24 02:06:30|5896.97|5858.97|5898.1|5860.1|5898.51|5860.51|5896.97|5858.97|10
1606183600000|2020-11-24 02:06:40|5897.93|5859.93|5896.53|5858.53|5898.32|5860.32|5896.53|5858.53|10
1606183610000|2020-11-24 02:06:50|5896.4|5858.4|5894.95|5856.95|5896.4|5858.4|5894.95|5856.95|10
1606183620000|2020-11-24 02:07:00|5895.08|5857.08|5895.97|5857.97|5896.41|5858.41|5895.08|5857.08|10
1606183630000|2020-11-24 02:07:10|5896.6|5858.6|5898.43|5860.43|5898.79|5860.79|5896.6|5858.6|10
1606183640000|2020-11-24 02:07:20|5898.76|5860.76|5901.46|5863.46|5901.46|5863.46|5898.76|5860.76|10
1606183650000|2020-11-24 02:07:30|5901.74|5863.74|5903.2|5865.2|5903.2|5865.2|5901.74|5863.74|10
1606183660000|2020-11-24 02:07:40|5903.59|5865.59|5903.47|5865.47|5903.59|5865.59|5902.96|5864.96|10
1606183670000|2020-11-24 02:07:50|5903.65|5865.65|5904.14|5866.14|5904.63|5866.63|5903.65|5865.65|10
1606183680000|2020-11-24 02:08:00|5903.97|5865.97|5905.82|5867.82|5905.87|5867.87|5903.97|5865.97|10
1606183690000|2020-11-24 02:08:10|5905.86|5867.86|5906.54|5868.54|5906.91|5868.91|5905.64|5867.64|10
1606183700000|2020-11-24 02:08:20|5906.8|5868.8|5907.14|5869.14|5907.17|5869.17|5906.77|5868.77|10
1606183710000|2020-11-24 02:08:30|5907.21|5869.21|5908.22|5870.22|5908.22|5870.22|5906.97|5868.97|10
1606183720000|2020-11-24 02:08:40|5908.38|5870.38|5908.34|5870.34|5908.46|5870.46|5907.48|5869.48|10
1606183730000|2020-11-24 02:08:50|5908.52|5870.52|5906.26|5868.26|5908.52|5870.52|5906.26|5868.26|9
1606183740000|2020-11-24 02:09:00|5906.21|5868.21|5905.41|5867.41|5906.21|5868.21|5905.06|5867.06|10
1606183750000|2020-11-24 02:09:10|5905.29|5867.29|5906.27|5868.27|5906.55|5868.55|5905.29|5867.29|10
1606183760000|2020-11-24 02:09:20|5906.33|5868.33|5906.11|5868.11|5906.33|5868.33|5905.84|5867.84|10
1606183770000|2020-11-24 02:09:30|5906.23|5868.23|5907.24|5869.24|5907.26|5869.26|5906.17|5868.17|10
1606183780000|2020-11-24 02:09:40|5907.54|5869.54|5907.66|5869.66|5907.66|5869.66|5907.37|5869.37|9
1606183790000|2020-11-24 02:09:50|5907.71|5869.71|5907.93|5869.93|5908.12|5870.12|5907.71|5869.71|9
1606183800000|2020-11-24 02:10:00|5908.09|5870.09|5909.68|5871.68|5909.84|5871.84|5908.09|5870.09|9
1606183810000|2020-11-24 02:10:10|5909.97|5871.97|5912.16|5874.16|5912.16|5874.16|5909.97|5871.97|10
1606183820000|2020-11-24 02:10:20|5912.99|5874.99|5913.38|5875.38|5913.48|5875.48|5912.99|5874.99|10
1606183830000|2020-11-24 02:10:30|5913|5875|5915.82|5877.82|5915.82|5877.82|5913|5875|10
1606183840000|2020-11-24 02:10:40|5916|5878|5917.43|5879.43|5917.43|5879.43|5916|5878|9
1606183850000|2020-11-24 02:10:50|5917.14|5879.14|5918.25|5880.25|5918.26|5880.26|5917.14|5879.14|10
1606183860000|2020-11-24 02:11:00|5919.02|5881.02|5917.86|5879.86|5919.21|5881.21|5917.86|5879.86|9
1606183870000|2020-11-24 02:11:10|5917.8|5879.8|5915.29|5877.29|5917.8|5879.8|5915.29|5877.29|10
1606183880000|2020-11-24 02:11:20|5915.17|5877.17|5915.23|5877.23|5915.4|5877.4|5914.96|5876.96|9
1606183890000|2020-11-24 02:11:30|5915.24|5877.24|5915.52|5877.52|5915.61|5877.61|5915.24|5877.24|9
1606183900000|2020-11-24 02:11:40|5915.84|5877.84|5916.21|5878.21|5916.42|5878.42|5915.84|5877.84|10
1606183910000|2020-11-24 02:11:50|5915.99|5877.99|5916.16|5878.16|5916.16|5878.16|5915.78|5877.78|9
1606183920000|2020-11-24 02:12:00|5916.19|5878.19|5914.41|5876.41|5916.48|5878.48|5914.33|5876.33|10
1606183930000|2020-11-24 02:12:10|5914.38|5876.38|5915.13|5877.13|5915.6|5877.6|5914.38|5876.38|10
1606183940000|2020-11-24 02:12:20|5915.31|5877.31|5916.12|5878.12|5916.15|5878.15|5915.27|5877.27|10
1606183950000|2020-11-24 02:12:30|5916.29|5878.29|5916.74|5878.74|5917.17|5879.17|5916.29|5878.29|10
1606183960000|2020-11-24 02:12:40|5916.73|5878.73|5917.19|5879.19|5917.29|5879.29|5916.65|5878.65|10
1606183970000|2020-11-24 02:12:50|5917.65|5879.65|5917.98|5879.98|5919.29|5881.29|5917.65|5879.65|10
1606183980000|2020-11-24 02:13:00|5918.08|5880.08|5918.25|5880.25|5918.76|5880.76|5917.99|5879.99|10
1606183990000|2020-11-24 02:13:10|5917.92|5879.92|5916.77|5878.77|5918.26|5880.26|5916.77|5878.77|8
1606184000000|2020-11-24 02:13:20|5917.01|5879.01|5915.43|5877.43|5917.01|5879.01|5915.43|5877.43|10
1606184010000|2020-11-24 02:13:30|5915.69|5877.69|5915.89|5877.89|5916.2|5878.2|5915.69|5877.69|10
1606184020000|2020-11-24 02:13:40|5915.97|5877.97|5914.35|5876.35|5915.97|5877.97|5914.35|5876.35|10
1606184030000|2020-11-24 02:13:50|5914.62|5876.62|5914.44|5876.44|5915.19|5877.19|5914.44|5876.44|10
1606184040000|2020-11-24 02:14:00|5914.4|5876.4|5914.53|5876.53|5914.8|5876.8|5914.24|5876.24|10
1606184050000|2020-11-24 02:14:10|5915.13|5877.13|5915.17|5877.17|5916.07|5878.07|5915.13|5877.13|10
1606184060000|2020-11-24 02:14:20|5915.41|5877.41|5915.9|5877.9|5916.03|5878.03|5915.38|5877.38|9
1606184070000|2020-11-24 02:14:30|5916.09|5878.09|5915.31|5877.31|5916.1|5878.1|5915.31|5877.31|10
1606184080000|2020-11-24 02:14:40|5915.24|5877.24|5916.86|5878.86|5916.87|5878.87|5915.17|5877.17|10
1606184090000|2020-11-24 02:14:50|5917.03|5879.03|5920.25|5882.25|5920.25|5882.25|5917.03|5879.03|9
1606184100000|2020-11-24 02:15:00|5920.19|5882.19|5919.45|5881.45|5920.57|5882.57|5919.45|5881.45|9
1606184110000|2020-11-24 02:15:10|5919.52|5881.52|5916.42|5878.42|5919.52|5881.52|5916.42|5878.42|10
1606184120000|2020-11-24 02:15:20|5916.36|5878.36|5913.91|5875.91|5916.36|5878.36|5913.79|5875.79|10
1606184130000|2020-11-24 02:15:30|5913.73|5875.73|5912.65|5874.65|5913.83|5875.83|5911.91|5873.91|10
1606184140000|2020-11-24 02:15:40|5912.4|5874.4|5913.94|5875.94|5914.08|5876.08|5911.99|5873.99|10
1606184150000|2020-11-24 02:15:50|5914|5876|5914.58|5876.58|5915.01|5877.01|5914|5876|10
1606184160000|2020-11-24 02:16:00|5914.8|5876.8|5914.65|5876.65|5914.83|5876.83|5914.52|5876.52|9
1606184170000|2020-11-24 02:16:10|5914.43|5876.43|5911.5|5873.5|5914.43|5876.43|5911.5|5873.5|10
1606184180000|2020-11-24 02:16:20|5910.65|5872.65|5906.63|5868.63|5910.65|5872.65|5906.63|5868.63|10
1606184190000|2020-11-24 02:16:30|5906.49|5868.49|5904.7|5866.7|5906.49|5868.49|5904.7|5866.7|9
1606184200000|2020-11-24 02:16:40|5904.4|5866.4|5902.13|5864.13|5904.4|5866.4|5902.13|5864.13|10
1606184210000|2020-11-24 02:16:50|5902.46|5864.46|5905.61|5867.61|5905.61|5867.61|5902.46|5864.46|10
1606184220000|2020-11-24 02:17:00|5906.21|5868.21|5907.23|5869.23|5907.64|5869.64|5906.21|5868.21|10
1606184230000|2020-11-24 02:17:10|5907.25|5869.25|5906.87|5868.87|5907.26|5869.26|5906.62|5868.62|9
1606184240000|2020-11-24 02:17:20|5906.79|5868.79|5906.86|5868.86|5907.03|5869.03|5906.42|5868.42|10
1606184250000|2020-11-24 02:17:30|5906.69|5868.69|5906.65|5868.65|5906.69|5868.69|5906.36|5868.36|10
1606184260000|2020-11-24 02:17:40|5906.78|5868.78|5907.11|5869.11|5907.37|5869.37|5906.78|5868.78|10
1606184270000|2020-11-24 02:17:50|5906.95|5868.95|5906.41|5868.41|5906.95|5868.95|5906.06|5868.06|10
1606184280000|2020-11-24 02:18:00|5906.18|5868.18|5905.94|5867.94|5906.41|5868.41|5905.57|5867.57|8
1606184290000|2020-11-24 02:18:10|5905.86|5867.86|5908.22|5870.22|5908.22|5870.22|5905.86|5867.86|10
1606184300000|2020-11-24 02:18:20|5908.36|5870.36|5911.95|5873.95|5911.95|5873.95|5908.36|5870.36|10
1606184310000|2020-11-24 02:18:30|5912.2|5874.2|5915.22|5877.22|5915.22|5877.22|5912.2|5874.2|10
1606184320000|2020-11-24 02:18:40|5915.27|5877.27|5917.85|5879.85|5917.85|5879.85|5915.27|5877.27|10
1606184330000|2020-11-24 02:18:50|5918.39|5880.39|5921.35|5883.35|5921.35|5883.35|5918.39|5880.39|10
1606184340000|2020-11-24 02:19:00|5921.46|5883.46|5924.09|5886.09|5924.09|5886.09|5921.46|5883.46|10
1606184350000|2020-11-24 02:19:10|5923.93|5885.93|5926.6|5888.6|5926.95|5888.95|5923.93|5885.93|10
1606184360000|2020-11-24 02:19:20|5926.93|5888.93|5931.02|5893.02|5931.02|5893.02|5926.93|5888.93|10
1606184370000|2020-11-24 02:19:30|5931.2|5893.2|5933.68|5895.68|5933.68|5895.68|5931.2|5893.2|10
1606184380000|2020-11-24 02:19:40|5933.97|5895.97|5936.47|5898.47|5936.47|5898.47|5933.97|5895.97|10
1606184390000|2020-11-24 02:19:50|5937.48|5899.48|5938.81|5900.81|5938.81|5900.81|5937.48|5899.48|10
1606184400000|2020-11-24 02:20:00|5939.05|5901.05|5937.89|5899.89|5939.05|5901.05|5937.89|5899.89|10
1606184410000|2020-11-24 02:20:10|5937.78|5899.78|5936.95|5898.95|5938.31|5900.31|5936.49|5898.49|9
1606184420000|2020-11-24 02:20:20|5936.76|5898.76|5932.55|5894.55|5936.76|5898.76|5932.55|5894.55|10
1606184430000|2020-11-24 02:20:30|5932.56|5894.56|5930.93|5892.93|5932.56|5894.56|5930.93|5892.93|10
1606184440000|2020-11-24 02:20:40|5931.19|5893.19|5930.76|5892.76|5931.19|5893.19|5929.96|5891.96|10
1606184450000|2020-11-24 02:20:50|5930.67|5892.67|5933.48|5895.48|5933.84|5895.84|5930.67|5892.67|10
1606184460000|2020-11-24 02:21:00|5933.62|5895.62|5934.01|5896.01|5934.01|5896.01|5933.3|5895.3|10
1606184470000|2020-11-24 02:21:10|5933.75|5895.75|5932.66|5894.66|5933.94|5895.94|5932.66|5894.66|10
1606184480000|2020-11-24 02:21:20|5932.35|5894.35|5931.82|5893.82|5932.78|5894.78|5931.82|5893.82|10
1606184490000|2020-11-24 02:21:30|5932.17|5894.17|5930.61|5892.61|5932.46|5894.46|5930.61|5892.61|10
1606184500000|2020-11-24 02:21:40|5930.71|5892.71|5930.5|5892.5|5930.81|5892.81|5930.31|5892.31|10
1606184510000|2020-11-24 02:21:50|5930.45|5892.45|5930.22|5892.22|5930.86|5892.86|5930.22|5892.22|10
1606184520000|2020-11-24 02:22:00|5930.15|5892.15|5928.68|5890.68|5930.15|5892.15|5928.68|5890.68|9
1606184530000|2020-11-24 02:22:10|5928.64|5890.64|5925.62|5887.62|5928.64|5890.64|5925.62|5887.62|10
1606184540000|2020-11-24 02:22:20|5925.48|5887.48|5923.46|5885.46|5925.51|5887.51|5923.46|5885.46|10
1606184550000|2020-11-24 02:22:30|5923.03|5885.03|5923.89|5885.89|5924.07|5886.07|5923.03|5885.03|10
1606184560000|2020-11-24 02:22:40|5923.87|5885.87|5923.62|5885.62|5923.93|5885.93|5923.34|5885.34|10
1606184570000|2020-11-24 02:22:50|5923.53|5885.53|5923.23|5885.23|5923.53|5885.53|5922.85|5884.85|9
1606184580000|2020-11-24 02:23:00|5923.2|5885.2|5923.36|5885.36|5923.49|5885.49|5922.98|5884.98|10
1606184590000|2020-11-24 02:23:10|5923.34|5885.34|5921.76|5883.76|5923.34|5885.34|5921.76|5883.76|10
1606184600000|2020-11-24 02:23:20|5921.73|5883.73|5919.09|5881.09|5921.73|5883.73|5919.09|5881.09|10
1606184610000|2020-11-24 02:23:30|5918.93|5880.93|5914.91|5876.91|5918.93|5880.93|5914.91|5876.91|10
1606184620000|2020-11-24 02:23:40|5914.42|5876.42|5914.26|5876.26|5915.08|5877.08|5914.26|5876.26|10
1606184630000|2020-11-24 02:23:50|5913.87|5875.87|5910.26|5872.26|5913.87|5875.87|5910.26|5872.26|10
1606184640000|2020-11-24 02:24:00|5910.38|5872.38|5909.07|5871.07|5910.38|5872.38|5909.07|5871.07|10
1606184650000|2020-11-24 02:24:10|5909.4|5871.4|5909.88|5871.88|5910.07|5872.07|5908.49|5870.49|10
1606184660000|2020-11-24 02:24:20|5910.04|5872.04|5912.72|5874.72|5912.72|5874.72|5910.04|5872.04|10
1606184670000|2020-11-24 02:24:30|5913.12|5875.12|5914.35|5876.35|5914.35|5876.35|5913.12|5875.12|10
1606184680000|2020-11-24 02:24:40|5914.4|5876.4|5913.91|5875.91|5914.41|5876.41|5913.91|5875.91|9
1606184690000|2020-11-24 02:24:50|5914|5876|5918.26|5880.26|5918.26|5880.26|5914|5876|10
1606184700000|2020-11-24 02:25:00|5918.59|5880.59|5919.81|5881.81|5919.81|5881.81|5918.29|5880.29|10
1606184710000|2020-11-24 02:25:10|5919.98|5881.98|5921.42|5883.42|5921.58|5883.58|5919.98|5881.98|10
1606184720000|2020-11-24 02:25:20|5921.54|5883.54|5918.83|5880.83|5921.54|5883.54|5918.83|5880.83|10
1606184730000|2020-11-24 02:25:30|5918.9|5880.9|5916.51|5878.51|5918.9|5880.9|5916.51|5878.51|10
1606184740000|2020-11-24 02:25:40|5916.39|5878.39|5917.05|5879.05|5917.39|5879.39|5916.39|5878.39|10
1606184750000|2020-11-24 02:25:50|5916.99|5878.99|5917.57|5879.57|5917.65|5879.65|5916.96|5878.96|10
1606184760000|2020-11-24 02:26:00|5917.86|5879.86|5917.68|5879.68|5918.17|5880.17|5917.52|5879.52|9
1606184770000|2020-11-24 02:26:10|5917.65|5879.65|5917.59|5879.59|5918.22|5880.22|5917.59|5879.59|9
1606184780000|2020-11-24 02:26:20|5917.31|5879.31|5917.06|5879.06|5917.75|5879.75|5917.06|5879.06|10
1606184790000|2020-11-24 02:26:30|5917|5879|5916.32|5878.32|5917.07|5879.07|5916.32|5878.32|10
1606184800000|2020-11-24 02:26:40|5916.15|5878.15|5916.69|5878.69|5916.69|5878.69|5915.95|5877.95|9
1606184810000|2020-11-24 02:26:50|5916.81|5878.81|5914.57|5876.57|5916.82|5878.82|5914.57|5876.57|10
1606184820000|2020-11-24 02:27:00|5913.76|5875.76|5914.07|5876.07|5914.07|5876.07|5913.55|5875.55|10
1606184830000|2020-11-24 02:27:10|5913.88|5875.88|5917.21|5879.21|5917.21|5879.21|5913.88|5875.88|10
1606184840000|2020-11-24 02:27:20|5917.39|5879.39|5918.96|5880.96|5918.96|5880.96|5917.23|5879.23|10
1606184850000|2020-11-24 02:27:30|5919.39|5881.39|5920.06|5882.06|5920.18|5882.18|5919.08|5881.08|10
1606184860000|2020-11-24 02:27:40|5920.38|5882.38|5920.43|5882.43|5921.1|5883.1|5920.32|5882.32|10
1606184870000|2020-11-24 02:27:50|5920.37|5882.37|5920.25|5882.25|5920.92|5882.92|5920.25|5882.25|10
1606184880000|2020-11-24 02:28:00|5920.3|5882.3|5918.62|5880.62|5920.41|5882.41|5918.62|5880.62|10
1606184890000|2020-11-24 02:28:10|5918.35|5880.35|5919.99|5881.99|5919.99|5881.99|5918.35|5880.35|9
1606184900000|2020-11-24 02:28:20|5920.02|5882.02|5922.6|5884.6|5922.6|5884.6|5919.94|5881.94|10
1606184910000|2020-11-24 02:28:30|5922.48|5884.48|5925.48|5887.48|5925.48|5887.48|5922.48|5884.48|10
1606184920000|2020-11-24 02:28:40|5925.4|5887.4|5927.99|5889.99|5927.99|5889.99|5925.4|5887.4|10
1606184930000|2020-11-24 02:28:50|5928.4|5890.4|5928.98|5890.98|5929.36|5891.36|5928.4|5890.4|10
1606184940000|2020-11-24 02:29:00|5928.89|5890.89|5927.82|5889.82|5928.89|5890.89|5927.25|5889.25|10
1606184950000|2020-11-24 02:29:10|5927.91|5889.91|5927.09|5889.09|5927.91|5889.91|5927.09|5889.09|9
1606184960000|2020-11-24 02:29:20|5927.08|5889.08|5925.21|5887.21|5927.17|5889.17|5925.21|5887.21|10
1606184970000|2020-11-24 02:29:30|5925.06|5887.06|5924.68|5886.68|5925.18|5887.18|5924.54|5886.54|10
1606184980000|2020-11-24 02:29:40|5924.61|5886.61|5926.47|5888.47|5926.58|5888.58|5924.61|5886.61|10
1606184990000|2020-11-24 02:29:50|5926.4|5888.4|5928.86|5890.86|5928.86|5890.86|5926.35|5888.35|10
1606185000000|2020-11-24 02:30:00|5929.25|5891.25|5931.77|5893.77|5931.77|5893.77|5929.25|5891.25|10
1606185010000|2020-11-24 02:30:10|5931.61|5893.61|5931.04|5893.04|5932.23|5894.23|5931.04|5893.04|10
1606185020000|2020-11-24 02:30:20|5931.09|5893.09|5932.36|5894.36|5932.36|5894.36|5930.76|5892.76|10
1606185030000|2020-11-24 02:30:30|5932.61|5894.61|5936.16|5898.16|5936.16|5898.16|5932.61|5894.61|10
1606185040000|2020-11-24 02:30:40|5935.39|5897.39|5937.36|5899.36|5937.36|5899.36|5935.39|5897.39|10
1606185050000|2020-11-24 02:30:50|5938.42|5900.42|5940.11|5902.11|5940.27|5902.27|5938.42|5900.42|10
1606185060000|2020-11-24 02:31:00|5940.34|5902.34|5942.99|5904.99|5942.99|5904.99|5940.34|5902.34|10
1606185070000|2020-11-24 02:31:10|5944.03|5906.03|5947.89|5909.89|5947.89|5909.89|5944.03|5906.03|10
1606185080000|2020-11-24 02:31:20|5948.46|5910.46|5949.98|5911.98|5949.98|5911.98|5948.44|5910.44|10
1606185090000|2020-11-24 02:31:30|5949.75|5911.75|5950.61|5912.61|5951.49|5913.49|5949.75|5911.75|10
1606185100000|2020-11-24 02:31:40|5951.14|5913.14|5952.78|5914.78|5952.78|5914.78|5951.14|5913.14|8
1606185110000|2020-11-24 02:31:50|5952.8|5914.8|5953.96|5915.96|5954.01|5916.01|5952.8|5914.8|10
1606185120000|2020-11-24 02:32:00|5954.38|5916.38|5955.41|5917.41|5955.74|5917.74|5954.38|5916.38|10
1606185130000|2020-11-24 02:32:10|5955.43|5917.43|5954.9|5916.9|5955.61|5917.61|5954.9|5916.9|10
1606185140000|2020-11-24 02:32:20|5954.82|5916.82|5952.3|5914.3|5954.82|5916.82|5951.93|5913.93|10
1606185150000|2020-11-24 02:32:30|5952.22|5914.22|5951.24|5913.24|5952.22|5914.22|5951.24|5913.24|10
1606185160000|2020-11-24 02:32:40|5951.11|5913.11|5950.11|5912.11|5951.11|5913.11|5950.11|5912.11|9
1606185170000|2020-11-24 02:32:50|5949.39|5911.39|5947.39|5909.39|5949.39|5911.39|5946.96|5908.96|10
1606185180000|2020-11-24 02:33:00|5947.41|5909.41|5946.98|5908.98|5947.54|5909.54|5946.76|5908.76|10
1606185190000|2020-11-24 02:33:10|5946.6|5908.6|5946.7|5908.7|5947.08|5909.08|5946.45|5908.45|10
1606185200000|2020-11-24 02:33:20|5946.97|5908.97|5947.83|5909.83|5947.9|5909.9|5946.7|5908.7|10
1606185210000|2020-11-24 02:33:30|5948.32|5910.32|5948.43|5910.43|5948.65|5910.65|5947.97|5909.97|10
1606185220000|2020-11-24 02:33:40|5948.45|5910.45|5948.51|5910.51|5948.51|5910.51|5947.97|5909.97|10
1606185230000|2020-11-24 02:33:50|5948.61|5910.61|5949.1|5911.1|5949.68|5911.68|5948.61|5910.61|10
1606185240000|2020-11-24 02:34:00|5949.05|5911.05|5948.87|5910.87|5949.05|5911.05|5948.36|5910.36|10
1606185250000|2020-11-24 02:34:10|5948.99|5910.99|5950.51|5912.51|5950.51|5912.51|5948.99|5910.99|10
1606185260000|2020-11-24 02:34:20|5950.53|5912.53|5948.98|5910.98|5950.53|5912.53|5948.91|5910.91|9
1606185270000|2020-11-24 02:34:30|5949.27|5911.27|5950.47|5912.47|5950.47|5912.47|5949.18|5911.18|9
1606185280000|2020-11-24 02:34:40|5950.32|5912.32|5950.19|5912.19|5950.38|5912.38|5950.02|5912.02|10
1606185290000|2020-11-24 02:34:50|5949.51|5911.51|5949.23|5911.23|5949.71|5911.71|5949.23|5911.23|10
1606185300000|2020-11-24 02:35:00|5949.21|5911.21|5948.28|5910.28|5949.21|5911.21|5948.28|5910.28|10
1606185310000|2020-11-24 02:35:10|5947.83|5909.83|5948.51|5910.51|5948.51|5910.51|5947.64|5909.64|10
1606185320000|2020-11-24 02:35:20|5948.47|5910.47|5949.61|5911.61|5949.74|5911.74|5948.47|5910.47|10
1606185330000|2020-11-24 02:35:30|5950|5912|5949.76|5911.76|5950.41|5912.41|5949.76|5911.76|10
1606185340000|2020-11-24 02:35:40|5949.7|5911.7|5950.46|5912.46|5950.46|5912.46|5949.24|5911.24|10
1606185350000|2020-11-24 02:35:50|5950.85|5912.85|5955.62|5917.62|5955.62|5917.62|5950.85|5912.85|10
1606185360000|2020-11-24 02:36:00|5955.76|5917.76|5958.48|5920.48|5958.48|5920.48|5955.76|5917.76|9
1606185370000|2020-11-24 02:36:10|5958.66|5920.66|5963.52|5925.52|5963.52|5925.52|5958.57|5920.57|10
1606185380000|2020-11-24 02:36:20|5963.76|5925.76|5964.85|5926.85|5964.85|5926.85|5963.76|5925.76|10
1606185390000|2020-11-24 02:36:30|5964.88|5926.88|5967.03|5929.03|5967.03|5929.03|5964.88|5926.88|10
1606185400000|2020-11-24 02:36:40|5966.86|5928.86|5967.85|5929.85|5967.87|5929.87|5966.86|5928.86|10
1606185410000|2020-11-24 02:36:50|5967.82|5929.82|5965.85|5927.85|5968.14|5930.14|5965.76|5927.76|10
1606185420000|2020-11-24 02:37:00|5965.89|5927.89|5966.75|5928.75|5966.75|5928.75|5965.24|5927.24|9
1606185430000|2020-11-24 02:37:10|5967.33|5929.33|5967.35|5929.35|5968.03|5930.03|5967.33|5929.33|10
1606185440000|2020-11-24 02:37:20|5967.26|5929.26|5966.32|5928.32|5967.26|5929.26|5966.32|5928.32|10
1606185450000|2020-11-24 02:37:30|5966.37|5928.37|5965.81|5927.81|5966.7|5928.7|5965.77|5927.77|10
1606185460000|2020-11-24 02:37:40|5965.9|5927.9|5965.69|5927.69|5966.09|5928.09|5964.96|5926.96|10
1606185470000|2020-11-24 02:37:50|5965.34|5927.34|5965.96|5927.96|5965.96|5927.96|5965.26|5927.26|10
1606185480000|2020-11-24 02:38:00|5965.86|5927.86|5966.46|5928.46|5966.56|5928.56|5965.86|5927.86|10
1606185490000|2020-11-24 02:38:10|5966.41|5928.41|5965.35|5927.35|5966.41|5928.41|5965.18|5927.18|10
1606185500000|2020-11-24 02:38:20|5965.23|5927.23|5966.22|5928.22|5966.22|5928.22|5965.16|5927.16|9
1606185510000|2020-11-24 02:38:30|5966.31|5928.31|5965.89|5927.89|5966.83|5928.83|5965.89|5927.89|10
1606185520000|2020-11-24 02:38:40|5965.78|5927.78|5965.06|5927.06|5965.78|5927.78|5964.98|5926.98|10
1606185530000|2020-11-24 02:38:50|5965.6|5927.6|5964.79|5926.79|5966.01|5928.01|5964.79|5926.79|10
1606185540000|2020-11-24 02:39:00|5964.97|5926.97|5963.19|5925.19|5964.97|5926.97|5963.19|5925.19|10
1606185550000|2020-11-24 02:39:10|5962.57|5924.57|5961.89|5923.89|5963.1|5925.1|5961.89|5923.89|10
1606185560000|2020-11-24 02:39:20|5961.69|5923.69|5960.41|5922.41|5961.82|5923.82|5960.41|5922.41|10
1606185570000|2020-11-24 02:39:30|5960.39|5922.39|5962.13|5924.13|5962.13|5924.13|5960.39|5922.39|10
1606185580000|2020-11-24 02:39:40|5961.9|5923.9|5961.17|5923.17|5962.02|5924.02|5961.17|5923.17|10
1606185590000|2020-11-24 02:39:50|5961.01|5923.01|5961.08|5923.08|5961.08|5923.08|5960.56|5922.56|10
1606185600000|2020-11-24 02:40:00|5960.65|5922.65|5961.89|5923.89|5961.89|5923.89|5960.57|5922.57|10
1606185610000|2020-11-24 02:40:10|5961.53|5923.53|5961.47|5923.47|5961.53|5923.53|5960.89|5922.89|10
1606185620000|2020-11-24 02:40:20|5961.54|5923.54|5963.87|5925.87|5963.87|5925.87|5961.5|5923.5|10
1606185630000|2020-11-24 02:40:30|5963.78|5925.78|5965.14|5927.14|5965.72|5927.72|5963.78|5925.78|10
1606185640000|2020-11-24 02:40:40|5965.39|5927.39|5966.83|5928.83|5966.83|5928.83|5965.39|5927.39|10
1606185650000|2020-11-24 02:40:50|5967.44|5929.44|5969.19|5931.19|5969.19|5931.19|5967.44|5929.44|10
1606185660000|2020-11-24 02:41:00|5969.09|5931.09|5969.32|5931.32|5969.78|5931.78|5968.81|5930.81|10
1606185670000|2020-11-24 02:41:10|5969.54|5931.54|5971.27|5933.27|5971.27|5933.27|5969.54|5931.54|10
1606185680000|2020-11-24 02:41:20|5971.29|5933.29|5972.9|5934.9|5972.9|5934.9|5971.29|5933.29|10
1606185690000|2020-11-24 02:41:30|5973.11|5935.11|5973.84|5935.84|5973.84|5935.84|5972.39|5934.39|10
1606185700000|2020-11-24 02:41:40|5974.03|5936.03|5974.08|5936.08|5974.19|5936.19|5973.44|5935.44|9
1606185710000|2020-11-24 02:41:50|5974.18|5936.18|5976.97|5938.97|5977.04|5939.04|5974.18|5936.18|10
1606185720000|2020-11-24 02:42:00|5977.61|5939.61|5978.31|5940.31|5978.54|5940.54|5977.33|5939.33|10
1606185730000|2020-11-24 02:42:10|5976.87|5938.87|5976.4|5938.4|5976.87|5938.87|5975.33|5937.33|10
1606185740000|2020-11-24 02:42:20|5975.63|5937.63|5973.14|5935.14|5975.63|5937.63|5973.05|5935.05|10
1606185750000|2020-11-24 02:42:30|5972.86|5934.86|5971.34|5933.34|5972.86|5934.86|5971.28|5933.28|10
1606185760000|2020-11-24 02:42:40|5971|5933|5968.97|5930.97|5971|5933|5968.94|5930.94|10
1606185770000|2020-11-24 02:42:50|5969.13|5931.13|5969.82|5931.82|5969.82|5931.82|5968.95|5930.95|10
1606185780000|2020-11-24 02:43:00|5969.46|5931.46|5967.64|5929.64|5969.46|5931.46|5967.64|5929.64|10
1606185790000|2020-11-24 02:43:10|5967.55|5929.55|5964.89|5926.89|5967.55|5929.55|5964.89|5926.89|10
1606185800000|2020-11-24 02:43:20|5964.79|5926.79|5961.29|5923.29|5964.79|5926.79|5961.29|5923.29|10
1606185810000|2020-11-24 02:43:30|5961.33|5923.33|5960.12|5922.12|5961.33|5923.33|5960.12|5922.12|8
1606185820000|2020-11-24 02:43:40|5960.02|5922.02|5956.12|5918.12|5960.02|5922.02|5956|5918|10
1606185830000|2020-11-24 02:43:50|5956.19|5918.19|5956.88|5918.88|5956.97|5918.97|5956|5918|10
1606185840000|2020-11-24 02:44:00|5956.93|5918.93|5956.2|5918.2|5956.93|5918.93|5955.69|5917.69|10
1606185850000|2020-11-24 02:44:10|5956.25|5918.25|5956.54|5918.54|5957.03|5919.03|5955.46|5917.46|10
1606185860000|2020-11-24 02:44:20|5956.65|5918.65|5957.91|5919.91|5958.34|5920.34|5956.65|5918.65|10
1606185870000|2020-11-24 02:44:30|5958.08|5920.08|5957.86|5919.86|5958.08|5920.08|5957.3|5919.3|10
1606185880000|2020-11-24 02:44:40|5957.94|5919.94|5959.05|5921.05|5959.05|5921.05|5957.94|5919.94|9
1606185890000|2020-11-24 02:44:50|5960.2|5922.2|5962.14|5924.14|5962.14|5924.14|5960.2|5922.2|10
1606185900000|2020-11-24 02:45:00|5962.32|5924.32|5964.31|5926.31|5964.31|5926.31|5962.32|5924.32|10
1606185910000|2020-11-24 02:45:10|5964.66|5926.66|5966.98|5928.98|5967.01|5929.01|5964.66|5926.66|10
1606185920000|2020-11-24 02:45:20|5966.99|5928.99|5969.9|5931.9|5969.9|5931.9|5966.99|5928.99|9
1606185930000|2020-11-24 02:45:30|5970.57|5932.57|5971.77|5933.77|5971.77|5933.77|5970.43|5932.43|10
1606185940000|2020-11-24 02:45:40|5972.13|5934.13|5973.89|5935.89|5974.22|5936.22|5972.13|5934.13|10
1606185950000|2020-11-24 02:45:50|5974.04|5936.04|5974.34|5936.34|5974.49|5936.49|5974.04|5936.04|9
1606185960000|2020-11-24 02:46:00|5974.82|5936.82|5975.35|5937.35|5976.17|5938.17|5974.82|5936.82|10
1606185970000|2020-11-24 02:46:10|5975.68|5937.68|5979.73|5941.73|5979.74|5941.74|5975.45|5937.45|10
1606185980000|2020-11-24 02:46:20|5980.03|5942.03|5982.42|5944.42|5982.43|5944.43|5980.03|5942.03|10
1606185990000|2020-11-24 02:46:30|5982.69|5944.69|5983.06|5945.06|5983.2|5945.2|5982.5|5944.5|10
1606186000000|2020-11-24 02:46:40|5983.33|5945.33|5985.5|5947.5|5985.5|5947.5|5983.33|5945.33|10
1606186010000|2020-11-24 02:46:50|5986.08|5948.08|5986.07|5948.07|5986.89|5948.89|5986.07|5948.07|10
1606186020000|2020-11-24 02:47:00|5986.38|5948.38|5986.42|5948.42|5987.5|5949.5|5986.38|5948.38|9
1606186030000|2020-11-24 02:47:10|5986.67|5948.67|5986.19|5948.19|5987.32|5949.32|5986.19|5948.19|10
1606186040000|2020-11-24 02:47:20|5986.03|5948.03|5984.56|5946.56|5986.03|5948.03|5984.56|5946.56|10
1606186050000|2020-11-24 02:47:30|5984.58|5946.58|5982.79|5944.79|5984.58|5946.58|5982.79|5944.79|10
1606186060000|2020-11-24 02:47:40|5982.28|5944.28|5979.92|5941.92|5982.28|5944.28|5979.92|5941.92|10
1606186070000|2020-11-24 02:47:50|5979.83|5941.83|5977.9|5939.9|5979.83|5941.83|5977.9|5939.9|10
1606186080000|2020-11-24 02:48:00|5977.6|5939.6|5972.16|5934.16|5977.68|5939.68|5972.16|5934.16|10
1606186090000|2020-11-24 02:48:10|5971.17|5933.17|5970.12|5932.12|5971.17|5933.17|5968.99|5930.99|10
1606186100000|2020-11-24 02:48:20|5968.8|5930.8|5964.87|5926.87|5968.8|5930.8|5964.71|5926.71|9
1606186110000|2020-11-24 02:48:30|5964.91|5926.91|5963.27|5925.27|5964.91|5926.91|5963.27|5925.27|10
1606186120000|2020-11-24 02:48:40|5963.19|5925.19|5963.14|5925.14|5963.95|5925.95|5963.14|5925.14|10
1606186130000|2020-11-24 02:48:50|5963.17|5925.17|5961.35|5923.35|5963.17|5925.17|5961.35|5923.35|10
1606186140000|2020-11-24 02:49:00|5961.21|5923.21|5957.88|5919.88|5961.21|5923.21|5957.88|5919.88|10
1606186150000|2020-11-24 02:49:10|5957.95|5919.95|5955.14|5917.14|5958.2|5920.2|5955.14|5917.14|10
1606186160000|2020-11-24 02:49:20|5955.11|5917.11|5953.31|5915.31|5955.11|5917.11|5953.31|5915.31|10
1606186170000|2020-11-24 02:49:30|5953.4|5915.4|5950.84|5912.84|5953.4|5915.4|5950.65|5912.65|10
1606186180000|2020-11-24 02:49:40|5950.37|5912.37|5947.79|5909.79|5950.37|5912.37|5947.53|5909.53|10
1606186190000|2020-11-24 02:49:50|5947.66|5909.66|5946.4|5908.4|5947.66|5909.66|5946.4|5908.4|10
1606186200000|2020-11-24 02:50:00|5946.68|5908.68|5949.36|5911.36|5949.36|5911.36|5946.68|5908.68|10
1606186210000|2020-11-24 02:50:10|5949.48|5911.48|5951.23|5913.23|5951.95|5913.95|5949.48|5911.48|10
1606186220000|2020-11-24 02:50:20|5951.21|5913.21|5947.38|5909.38|5951.21|5913.21|5947.36|5909.36|10
1606186230000|2020-11-24 02:50:30|5947.33|5909.33|5945.3|5907.3|5947.35|5909.35|5945.3|5907.3|10
1606186240000|2020-11-24 02:50:40|5944.92|5906.92|5944.5|5906.5|5945.17|5907.17|5944.5|5906.5|10
1606186250000|2020-11-24 02:50:50|5944.77|5906.77|5946.28|5908.28|5946.28|5908.28|5944.77|5906.77|10
1606186260000|2020-11-24 02:51:00|5946.24|5908.24|5946.56|5908.56|5946.56|5908.56|5945.87|5907.87|10
1606186270000|2020-11-24 02:51:10|5946.84|5908.84|5947.6|5909.6|5947.78|5909.78|5946.82|5908.82|10
1606186280000|2020-11-24 02:51:20|5947.24|5909.24|5947.56|5909.56|5947.56|5909.56|5946.84|5908.84|10
1606186290000|2020-11-24 02:51:30|5948.25|5910.25|5948.55|5910.55|5948.75|5910.75|5948.25|5910.25|10
1606186300000|2020-11-24 02:51:40|5948.9|5910.9|5945.75|5907.75|5948.9|5910.9|5945.68|5907.68|10
1606186310000|2020-11-24 02:51:50|5945.9|5907.9|5945.42|5907.42|5945.9|5907.9|5945.15|5907.15|10
1606186320000|2020-11-24 02:52:00|5945.44|5907.44|5944.97|5906.97|5945.48|5907.48|5944.97|5906.97|10
1606186330000|2020-11-24 02:52:10|5944.91|5906.91|5945.32|5907.32|5946.24|5908.24|5944.91|5906.91|10
1606186340000|2020-11-24 02:52:20|5945.45|5907.45|5944.68|5906.68|5945.68|5907.68|5944.68|5906.68|10
1606186350000|2020-11-24 02:52:30|5944.56|5906.56|5945.14|5907.14|5945.48|5907.48|5944.4|5906.4|10
1606186360000|2020-11-24 02:52:40|5945.49|5907.49|5945.57|5907.57|5945.57|5907.57|5944.82|5906.82|10
1606186370000|2020-11-24 02:52:50|5945.55|5907.55|5944.68|5906.68|5945.55|5907.55|5944.68|5906.68|10
1606186380000|2020-11-24 02:53:00|5944.67|5906.67|5945.23|5907.23|5945.97|5907.97|5944.67|5906.67|10
1606186390000|2020-11-24 02:53:10|5945.16|5907.16|5942.99|5904.99|5945.16|5907.16|5942.99|5904.99|10
1606186400000|2020-11-24 02:53:20|5942.98|5904.98|5944.15|5906.15|5944.15|5906.15|5942.96|5904.96|10
1606186410000|2020-11-24 02:53:30|5943.99|5905.99|5943.2|5905.2|5944.25|5906.25|5943.2|5905.2|9
1606186420000|2020-11-24 02:53:40|5943.31|5905.31|5941.73|5903.73|5943.53|5905.53|5941.73|5903.73|9
1606186430000|2020-11-24 02:53:50|5941.69|5903.69|5939.83|5901.83|5941.72|5903.72|5939.82|5901.82|9
1606186440000|2020-11-24 02:54:00|5939.78|5901.78|5939.29|5901.29|5939.95|5901.95|5939.29|5901.29|10
1606186450000|2020-11-24 02:54:10|5939.06|5901.06|5940.4|5902.4|5940.4|5902.4|5939.06|5901.06|9
1606186460000|2020-11-24 02:54:20|5940.04|5902.04|5939.85|5901.85|5940.14|5902.14|5939.51|5901.51|10
1606186470000|2020-11-24 02:54:30|5939.93|5901.93|5939.62|5901.62|5940.58|5902.58|5939.46|5901.46|10
1606186480000|2020-11-24 02:54:40|5939.54|5901.54|5939.26|5901.26|5939.7|5901.7|5938.95|5900.95|10
1606186490000|2020-11-24 02:54:50|5938.68|5900.68|5937.13|5899.13|5938.68|5900.68|5937.13|5899.13|9
1606186500000|2020-11-24 02:55:00|5936.7|5898.7|5932.88|5894.88|5936.7|5898.7|5932.88|5894.88|10
1606186510000|2020-11-24 02:55:10|5932.87|5894.87|5931.53|5893.53|5933.46|5895.46|5931.4|5893.4|9
1606186520000|2020-11-24 02:55:20|5931.61|5893.61|5931.33|5893.33|5931.65|5893.65|5931.06|5893.06|10
1606186530000|2020-11-24 02:55:30|5931.49|5893.49|5929.26|5891.26|5931.49|5893.49|5929.26|5891.26|10
1606186540000|2020-11-24 02:55:40|5928.85|5890.85|5926.24|5888.24|5928.85|5890.85|5926.22|5888.22|10
1606186550000|2020-11-24 02:55:50|5926.74|5888.74|5925.12|5887.12|5926.74|5888.74|5925.12|5887.12|10
1606186560000|2020-11-24 02:56:00|5924.58|5886.58|5925.14|5887.14|5925.14|5887.14|5924.58|5886.58|10
1606186570000|2020-11-24 02:56:10|5924.74|5886.74|5923.81|5885.81|5924.74|5886.74|5923.61|5885.61|10
1606186580000|2020-11-24 02:56:20|5923.72|5885.72|5923.68|5885.68|5924.31|5886.31|5923.33|5885.33|10
1606186590000|2020-11-24 02:56:30|5923.82|5885.82|5922.72|5884.72|5924.02|5886.02|5922.58|5884.58|10
1606186600000|2020-11-24 02:56:40|5923.14|5885.14|5921.78|5883.78|5923.32|5885.32|5921.53|5883.53|10
1606186610000|2020-11-24 02:56:50|5921.95|5883.95|5921.04|5883.04|5921.95|5883.95|5920.88|5882.88|9
1606186620000|2020-11-24 02:57:00|5920.85|5882.85|5918.98|5880.98|5920.85|5882.85|5918.98|5880.98|10
1606186630000|2020-11-24 02:57:10|5919.05|5881.05|5920.58|5882.58|5920.58|5882.58|5918.98|5880.98|10
1606186640000|2020-11-24 02:57:20|5920.72|5882.72|5918.43|5880.43|5921.15|5883.15|5918.43|5880.43|10
1606186650000|2020-11-24 02:57:30|5919.12|5881.12|5918.26|5880.26|5919.35|5881.35|5918.26|5880.26|10
1606186660000|2020-11-24 02:57:40|5917.98|5879.98|5916.29|5878.29|5917.98|5879.98|5916.25|5878.25|10
1606186670000|2020-11-24 02:57:50|5916.93|5878.93|5919.84|5881.84|5919.84|5881.84|5916.93|5878.93|10
1606186680000|2020-11-24 02:58:00|5920.28|5882.28|5921.42|5883.42|5921.42|5883.42|5920.28|5882.28|10
1606186690000|2020-11-24 02:58:10|5921.34|5883.34|5921.24|5883.24|5921.68|5883.68|5920.55|5882.55|10
1606186700000|2020-11-24 02:58:20|5921.09|5883.09|5922.84|5884.84|5923.21|5885.21|5920.93|5882.93|10
1606186710000|2020-11-24 02:58:30|5922.45|5884.45|5922.2|5884.2|5922.48|5884.48|5921.95|5883.95|9
1606186720000|2020-11-24 02:58:40|5922.16|5884.16|5920.99|5882.99|5922.49|5884.49|5920.99|5882.99|10
1606186730000|2020-11-24 02:58:50|5920.96|5882.96|5920.86|5882.86|5921.25|5883.25|5920.63|5882.63|10
1606186740000|2020-11-24 02:59:00|5920.19|5882.19|5919.62|5881.62|5920.19|5882.19|5919.62|5881.62|10
1606186750000|2020-11-24 02:59:10|5919.6|5881.6|5919.33|5881.33|5919.68|5881.68|5919.09|5881.09|10
1606186760000|2020-11-24 02:59:20|5919.49|5881.49|5919.18|5881.18|5919.76|5881.76|5919.13|5881.13|9
1606186770000|2020-11-24 02:59:30|5918.84|5880.84|5916.22|5878.22|5918.84|5880.84|5916.22|5878.22|10
1606186780000|2020-11-24 02:59:40|5913.77|5875.77|5911.68|5873.68|5913.77|5875.77|5910.92|5872.92|10
1606186790000|2020-11-24 02:59:50|5911.79|5873.79|5910.67|5872.67|5912.03|5874.03|5910.67|5872.67|10
1606186800000|2020-11-24 03:00:00|5910.7|5872.7|5907.1|5869.1|5910.7|5872.7|5907.1|5869.1|9
1606186810000|2020-11-24 03:00:10|5907.11|5869.11|5899.87|5861.87|5907.17|5869.17|5899.87|5861.87|9
1606186820000|2020-11-24 03:00:20|5903.36|5865.36|5905.08|5867.08|5905.08|5867.08|5902.19|5864.19|10
1606186830000|2020-11-24 03:00:30|5905.44|5867.44|5907.42|5869.42|5907.42|5869.42|5904.9|5866.9|10
1606186840000|2020-11-24 03:00:40|5907.63|5869.63|5908.21|5870.21|5908.84|5870.84|5907.63|5869.63|10
1606186850000|2020-11-24 03:00:50|5908.18|5870.18|5907.38|5869.38|5908.28|5870.28|5907.29|5869.29|10
1606186860000|2020-11-24 03:01:00|5907.61|5869.61|5907.45|5869.45|5907.61|5869.61|5906.71|5868.71|10
1606186870000|2020-11-24 03:01:10|5907.53|5869.53|5910.19|5872.19|5910.19|5872.19|5907.53|5869.53|9
1606186880000|2020-11-24 03:01:20|5909.94|5871.94|5911.64|5873.64|5912.27|5874.27|5909.94|5871.94|10
1606186890000|2020-11-24 03:01:30|5911.37|5873.37|5911.74|5873.74|5911.74|5873.74|5911.37|5873.37|10
1606186900000|2020-11-24 03:01:40|5912.18|5874.18|5912.56|5874.56|5912.56|5874.56|5912.07|5874.07|9
1606186910000|2020-11-24 03:01:50|5912.67|5874.67|5914.58|5876.58|5914.58|5876.58|5912.62|5874.62|10
1606186920000|2020-11-24 03:02:00|5914.9|5876.9|5921.31|5883.31|5921.31|5883.31|5914.9|5876.9|10
1606186930000|2020-11-24 03:02:10|5921.51|5883.51|5925.23|5887.23|5925.23|5887.23|5921.51|5883.51|10
1606186940000|2020-11-24 03:02:20|5925.54|5887.54|5927.12|5889.12|5927.12|5889.12|5925.54|5887.54|9
1606186950000|2020-11-24 03:02:30|5927.45|5889.45|5928.47|5890.47|5928.48|5890.48|5927.45|5889.45|10
1606186960000|2020-11-24 03:02:40|5928.53|5890.53|5930.24|5892.24|5930.31|5892.31|5928.5|5890.5|10
1606186970000|2020-11-24 03:02:50|5930.35|5892.35|5930.09|5892.09|5931.1|5893.1|5930.09|5892.09|10
1606186980000|2020-11-24 03:03:00|5929.81|5891.81|5928.2|5890.2|5929.94|5891.94|5927.96|5889.96|10
1606186990000|2020-11-24 03:03:10|5928.3|5890.3|5928.17|5890.17|5928.3|5890.3|5927.91|5889.91|10
1606187000000|2020-11-24 03:03:20|5927.98|5889.98|5927.15|5889.15|5928.31|5890.31|5927.1|5889.1|9
1606187010000|2020-11-24 03:03:30|5927.64|5889.64|5924.81|5886.81|5927.64|5889.64|5924.81|5886.81|10
1606187020000|2020-11-24 03:03:40|5924.74|5886.74|5923|5885|5924.74|5886.74|5922.94|5884.94|10
1606187030000|2020-11-24 03:03:50|5923.04|5885.04|5922.79|5884.79|5923.39|5885.39|5922.79|5884.79|10
1606187040000|2020-11-24 03:04:00|5922.86|5884.86|5923.41|5885.41|5923.64|5885.64|5922.86|5884.86|9
1606187050000|2020-11-24 03:04:10|5923.29|5885.29|5923.23|5885.23|5923.47|5885.47|5923.17|5885.17|9
1606187060000|2020-11-24 03:04:20|5922.68|5884.68|5921.65|5883.65|5922.72|5884.72|5921.65|5883.65|10
1606187070000|2020-11-24 03:04:30|5921.34|5883.34|5921.04|5883.04|5921.34|5883.34|5920.42|5882.42|10
1606187080000|2020-11-24 03:04:40|5921.34|5883.34|5923.03|5885.03|5923.1|5885.1|5921.34|5883.34|9
1606187090000|2020-11-24 03:04:50|5923.1|5885.1|5921.29|5883.29|5923.1|5885.1|5921.29|5883.29|10
1606187100000|2020-11-24 03:05:00|5921.03|5883.03|5921.61|5883.61|5921.61|5883.61|5920.45|5882.45|9
1606187110000|2020-11-24 03:05:10|5922.21|5884.21|5922.63|5884.63|5923.36|5885.36|5922.21|5884.21|10
1606187120000|2020-11-24 03:05:20|5922.77|5884.77|5921.58|5883.58|5922.79|5884.79|5921.58|5883.58|10
1606187130000|2020-11-24 03:05:30|5921.37|5883.37|5922.06|5884.06|5922.81|5884.81|5921.37|5883.37|10
1606187140000|2020-11-24 03:05:40|5921.74|5883.74|5923.16|5885.16|5923.16|5885.16|5920.85|5882.85|10
1606187150000|2020-11-24 03:05:50|5923.48|5885.48|5927.42|5889.42|5927.42|5889.42|5923.48|5885.48|10
1606187160000|2020-11-24 03:06:00|5927.67|5889.67|5931.32|5893.32|5931.32|5893.32|5927.67|5889.67|10
1606187170000|2020-11-24 03:06:10|5931.25|5893.25|5935.23|5897.23|5935.23|5897.23|5931.25|5893.25|10
1606187180000|2020-11-24 03:06:20|5935.25|5897.25|5939.24|5901.24|5939.24|5901.24|5935.25|5897.25|10
1606187190000|2020-11-24 03:06:30|5939.1|5901.1|5939.99|5901.99|5940.65|5902.65|5939.1|5901.1|10
1606187200000|2020-11-24 03:06:40|5939.7|5901.7|5941.25|5903.25|5941.56|5903.56|5939.7|5901.7|10
1606187210000|2020-11-24 03:06:50|5941.39|5903.39|5940.53|5902.53|5941.68|5903.68|5940.42|5902.42|10
1606187220000|2020-11-24 03:07:00|5940.23|5902.23|5940.13|5902.13|5940.39|5902.39|5939.11|5901.11|9
1606187230000|2020-11-24 03:07:10|5940.09|5902.09|5939.1|5901.1|5940.19|5902.19|5939.1|5901.1|9
1606187240000|2020-11-24 03:07:20|5938.76|5900.76|5938.04|5900.04|5938.76|5900.76|5937.82|5899.82|9
1606187250000|2020-11-24 03:07:30|5937.92|5899.92|5937.46|5899.46|5938.05|5900.05|5937.37|5899.37|10
1606187260000|2020-11-24 03:07:40|5937.13|5899.13|5937|5899|5937.25|5899.25|5936.88|5898.88|10
1606187270000|2020-11-24 03:07:50|5937.03|5899.03|5938.52|5900.52|5938.52|5900.52|5937.03|5899.03|10
1606187280000|2020-11-24 03:08:00|5939.52|5901.52|5941.38|5903.38|5941.69|5903.69|5939.52|5901.52|10
1606187290000|2020-11-24 03:08:10|5941.22|5903.22|5941.39|5903.39|5941.39|5903.39|5940.84|5902.84|10
1606187300000|2020-11-24 03:08:20|5941.5|5903.5|5939.98|5901.98|5941.5|5903.5|5939.98|5901.98|10
1606187310000|2020-11-24 03:08:30|5939.86|5901.86|5938.61|5900.61|5939.86|5901.86|5938.61|5900.61|9
1606187320000|2020-11-24 03:08:40|5938.93|5900.93|5938.52|5900.52|5939|5901|5938.51|5900.51|9
1606187330000|2020-11-24 03:08:50|5938.72|5900.72|5939.76|5901.76|5939.76|5901.76|5938.72|5900.72|10
1606187340000|2020-11-24 03:09:00|5940.18|5902.18|5942.45|5904.45|5942.45|5904.45|5940.18|5902.18|10
1606187350000|2020-11-24 03:09:10|5942.73|5904.73|5944.5|5906.5|5944.5|5906.5|5942.73|5904.73|10
1606187360000|2020-11-24 03:09:20|5944.78|5906.78|5945.4|5907.4|5945.4|5907.4|5944.47|5906.47|9
1606187370000|2020-11-24 03:09:30|5945.46|5907.46|5945.96|5907.96|5946.11|5908.11|5945.42|5907.42|10
1606187380000|2020-11-24 03:09:40|5945.95|5907.95|5946.63|5908.63|5946.63|5908.63|5945.95|5907.95|10
1606187390000|2020-11-24 03:09:50|5946.93|5908.93|5947.88|5909.88|5948.06|5910.06|5946.93|5908.93|10
1606187400000|2020-11-24 03:10:00|5948|5910|5946.68|5908.68|5948.18|5910.18|5946.68|5908.68|10
1606187410000|2020-11-24 03:10:10|5946.6|5908.6|5946.32|5908.32|5946.6|5908.6|5946.15|5908.15|10
1606187420000|2020-11-24 03:10:20|5946.78|5908.78|5945.7|5907.7|5946.78|5908.78|5945.46|5907.46|10
1606187430000|2020-11-24 03:10:30|5945.38|5907.38|5945.45|5907.45|5946.26|5908.26|5945.33|5907.33|10
1606187440000|2020-11-24 03:10:40|5945.39|5907.39|5945.79|5907.79|5945.79|5907.79|5945.33|5907.33|10
1606187450000|2020-11-24 03:10:50|5945.87|5907.87|5944.22|5906.22|5946.04|5908.04|5944.22|5906.22|10
1606187460000|2020-11-24 03:11:00|5944.16|5906.16|5944.05|5906.05|5944.52|5906.52|5943.85|5905.85|10
1606187470000|2020-11-24 03:11:10|5944.33|5906.33|5945.85|5907.85|5945.85|5907.85|5943.92|5905.92|10
1606187480000|2020-11-24 03:11:20|5946.13|5908.13|5947.08|5909.08|5947.08|5909.08|5946.13|5908.13|10
1606187490000|2020-11-24 03:11:30|5947.09|5909.09|5948.41|5910.41|5948.45|5910.45|5947.09|5909.09|10
1606187500000|2020-11-24 03:11:40|5948.91|5910.91|5950.06|5912.06|5950.06|5912.06|5948.91|5910.91|10
1606187510000|2020-11-24 03:11:50|5949.81|5911.81|5952.46|5914.46|5952.46|5914.46|5949.81|5911.81|9
1606187520000|2020-11-24 03:12:00|5952.28|5914.28|5952.64|5914.64|5952.77|5914.77|5952.26|5914.26|10
1606187530000|2020-11-24 03:12:10|5953.14|5915.14|5953.21|5915.21|5953.21|5915.21|5952.59|5914.59|10
1606187540000|2020-11-24 03:12:20|5953.14|5915.14|5954.49|5916.49|5954.49|5916.49|5952.87|5914.87|10
1606187550000|2020-11-24 03:12:30|5954.75|5916.75|5955.75|5917.75|5955.75|5917.75|5954.75|5916.75|10
1606187560000|2020-11-24 03:12:40|5955.71|5917.71|5956.46|5918.46|5956.95|5918.95|5955.71|5917.71|10
1606187570000|2020-11-24 03:12:50|5956.64|5918.64|5957.81|5919.81|5957.81|5919.81|5956.5|5918.5|10
1606187580000|2020-11-24 03:13:00|5957.94|5919.94|5957.98|5919.98|5958.81|5920.81|5957.94|5919.94|9
1606187590000|2020-11-24 03:13:10|5957.94|5919.94|5958.14|5920.14|5958.89|5920.89|5957.94|5919.94|10
1606187600000|2020-11-24 03:13:20|5957.8|5919.8|5957.06|5919.06|5957.8|5919.8|5956.66|5918.66|10
1606187610000|2020-11-24 03:13:30|5957.13|5919.13|5957.28|5919.28|5957.77|5919.77|5957|5919|10
1606187620000|2020-11-24 03:13:40|5957.4|5919.4|5959.56|5921.56|5959.64|5921.64|5957.4|5919.4|10
1606187630000|2020-11-24 03:13:50|5959.15|5921.15|5959.86|5921.86|5959.89|5921.89|5958.96|5920.96|10
1606187640000|2020-11-24 03:14:00|5960.4|5922.4|5959.57|5921.57|5960.4|5922.4|5959.57|5921.57|10
1606187650000|2020-11-24 03:14:10|5959.38|5921.38|5959.35|5921.35|5959.41|5921.41|5958.67|5920.67|10
1606187660000|2020-11-24 03:14:20|5959.34|5921.34|5958.91|5920.91|5959.51|5921.51|5958.76|5920.76|10
1606187670000|2020-11-24 03:14:30|5958.89|5920.89|5958.87|5920.87|5959.49|5921.49|5958.7|5920.7|10
1606187680000|2020-11-24 03:14:40|5958.91|5920.91|5958.48|5920.48|5959.3|5921.3|5958.4|5920.4|10
1606187690000|2020-11-24 03:14:50|5958.43|5920.43|5958.62|5920.62|5958.7|5920.7|5958.12|5920.12|9
1606187700000|2020-11-24 03:15:00|5958.54|5920.54|5960.16|5922.16|5960.16|5922.16|5958.54|5920.54|10
1606187710000|2020-11-24 03:15:10|5960.04|5922.04|5960.87|5922.87|5960.91|5922.91|5960.04|5922.04|10
1606187720000|2020-11-24 03:15:20|5960.56|5922.56|5958.95|5920.95|5960.6|5922.6|5958.95|5920.95|10
1606187730000|2020-11-24 03:15:30|5959.09|5921.09|5960.04|5922.04|5960.04|5922.04|5959.09|5921.09|10
1606187740000|2020-11-24 03:15:40|5959.68|5921.68|5960.25|5922.25|5960.32|5922.32|5959.68|5921.68|10
1606187750000|2020-11-24 03:15:50|5960.24|5922.24|5962|5924|5962|5924|5960.21|5922.21|10
1606187760000|2020-11-24 03:16:00|5962.26|5924.26|5965.97|5927.97|5965.97|5927.97|5962.26|5924.26|10
1606187770000|2020-11-24 03:16:10|5966.03|5928.03|5965.54|5927.54|5967.29|5929.29|5965.54|5927.54|10
1606187780000|2020-11-24 03:16:20|5965.58|5927.58|5965.44|5927.44|5965.68|5927.68|5965.12|5927.12|9
1606187790000|2020-11-24 03:16:30|5965.63|5927.63|5967.05|5929.05|5967.05|5929.05|5965.54|5927.54|10
1606187800000|2020-11-24 03:16:40|5967.06|5929.06|5967.26|5929.26|5967.64|5929.64|5966.67|5928.67|10
1606187810000|2020-11-24 03:16:50|5967.7|5929.7|5967.45|5929.45|5967.86|5929.86|5967.25|5929.25|9
1606187820000|2020-11-24 03:17:00|5967.72|5929.72|5969.07|5931.07|5969.07|5931.07|5967.72|5929.72|9
1606187830000|2020-11-24 03:17:10|5969.26|5931.26|5970.2|5932.2|5970.2|5932.2|5969.14|5931.14|9
1606187840000|2020-11-24 03:17:20|5970.76|5932.76|5971.01|5933.01|5971.68|5933.68|5970.76|5932.76|10
1606187850000|2020-11-24 03:17:30|5971.31|5933.31|5972.64|5934.64|5972.95|5934.95|5971.31|5933.31|10
1606187860000|2020-11-24 03:17:40|5972.56|5934.56|5972.93|5934.93|5973.09|5935.09|5972.56|5934.56|10
1606187870000|2020-11-24 03:17:50|5973.31|5935.31|5973.77|5935.77|5973.77|5935.77|5973.09|5935.09|10
1606187880000|2020-11-24 03:18:00|5973.56|5935.56|5972.58|5934.58|5973.56|5935.56|5972.34|5934.34|10
1606187890000|2020-11-24 03:18:10|5972.17|5934.17|5970.39|5932.39|5972.17|5934.17|5970.34|5932.34|9
1606187900000|2020-11-24 03:18:20|5970.46|5932.46|5969.05|5931.05|5970.67|5932.67|5969.05|5931.05|10
1606187910000|2020-11-24 03:18:30|5968.91|5930.91|5969.75|5931.75|5969.75|5931.75|5968.85|5930.85|9
1606187920000|2020-11-24 03:18:40|5969.82|5931.82|5969.83|5931.83|5970.47|5932.47|5969.82|5931.82|10
1606187930000|2020-11-24 03:18:50|5969.75|5931.75|5967.35|5929.35|5969.75|5931.75|5966.95|5928.95|10
1606187940000|2020-11-24 03:19:00|5967.24|5929.24|5966.87|5928.87|5967.56|5929.56|5966.53|5928.53|8
1606187950000|2020-11-24 03:19:10|5966.47|5928.47|5966.16|5928.16|5966.91|5928.91|5966.16|5928.16|10
1606187960000|2020-11-24 03:19:20|5966.21|5928.21|5964.81|5926.81|5966.52|5928.52|5964.77|5926.77|10
1606187970000|2020-11-24 03:19:30|5964.77|5926.77|5964.84|5926.84|5965.43|5927.43|5964.59|5926.59|9
1606187980000|2020-11-24 03:19:40|5965.14|5927.14|5964.68|5926.68|5965.14|5927.14|5964.62|5926.62|10
1606187990000|2020-11-24 03:19:50|5964.81|5926.81|5964.25|5926.25|5964.81|5926.81|5964.25|5926.25|10
1606188000000|2020-11-24 03:20:00|5963.99|5925.99|5962.36|5924.36|5963.99|5925.99|5962.22|5924.22|10
1606188010000|2020-11-24 03:20:10|5962.24|5924.24|5961.42|5923.42|5962.24|5924.24|5961.19|5923.19|10
1606188020000|2020-11-24 03:20:20|5961.23|5923.23|5961.08|5923.08|5961.23|5923.23|5960.55|5922.55|9
1606188030000|2020-11-24 03:20:30|5960.86|5922.86|5960.03|5922.03|5960.86|5922.86|5959.93|5921.93|10
1606188040000|2020-11-24 03:20:40|5959.83|5921.83|5958.54|5920.54|5959.83|5921.83|5958.54|5920.54|10
1606188050000|2020-11-24 03:20:50|5958.61|5920.61|5958.79|5920.79|5959.2|5921.2|5958.2|5920.2|10
1606188060000|2020-11-24 03:21:00|5958.76|5920.76|5958.94|5920.94|5960|5922|5958.76|5920.76|10
1606188070000|2020-11-24 03:21:10|5958.58|5920.58|5958.98|5920.98|5959.51|5921.51|5958.58|5920.58|10
1606188080000|2020-11-24 03:21:20|5958.73|5920.73|5957.18|5919.18|5958.73|5920.73|5957.18|5919.18|9
1606188090000|2020-11-24 03:21:30|5957.11|5919.11|5957.2|5919.2|5957.2|5919.2|5956.84|5918.84|9
1606188100000|2020-11-24 03:21:40|5956.97|5918.97|5957.55|5919.55|5957.55|5919.55|5956.21|5918.21|9
1606188110000|2020-11-24 03:21:50|5957.68|5919.68|5959.9|5921.9|5959.9|5921.9|5957.68|5919.68|10
1606188120000|2020-11-24 03:22:00|5960.26|5922.26|5963.35|5925.35|5963.39|5925.39|5960.26|5922.26|10
1606188130000|2020-11-24 03:22:10|5963.48|5925.48|5962.7|5924.7|5963.63|5925.63|5962.7|5924.7|9
1606188140000|2020-11-24 03:22:20|5962.73|5924.73|5962.43|5924.43|5962.73|5924.73|5961.82|5923.82|10
1606188150000|2020-11-24 03:22:30|5962.74|5924.74|5963.02|5925.02|5963.02|5925.02|5962.62|5924.62|9
1606188160000|2020-11-24 03:22:40|5963.44|5925.44|5965.86|5927.86|5965.86|5927.86|5963.44|5925.44|10
1606188170000|2020-11-24 03:22:50|5965.99|5927.99|5966.05|5928.05|5966.49|5928.49|5965.99|5927.99|10
1606188180000|2020-11-24 03:23:00|5966.49|5928.49|5969.84|5931.84|5969.84|5931.84|5966.49|5928.49|10
1606188190000|2020-11-24 03:23:10|5970.01|5932.01|5975.13|5937.13|5975.13|5937.13|5970.01|5932.01|9
1606188200000|2020-11-24 03:23:20|5975.67|5937.67|5977.57|5939.57|5977.61|5939.61|5975.37|5937.37|10
1606188210000|2020-11-24 03:23:30|5977.49|5939.49|5980.92|5942.92|5980.92|5942.92|5977.49|5939.49|10
1606188220000|2020-11-24 03:23:40|5981.13|5943.13|5985.34|5947.34|5985.34|5947.34|5981.13|5943.13|10
1606188230000|2020-11-24 03:23:50|5985.11|5947.11|5986.46|5948.46|5986.61|5948.61|5985.02|5947.02|9
1606188240000|2020-11-24 03:24:00|5987.25|5949.25|5987.62|5949.62|5987.62|5949.62|5986.08|5948.08|10
1606188250000|2020-11-24 03:24:10|5988.35|5950.35|5988.89|5950.89|5988.89|5950.89|5988.13|5950.13|10
1606188260000|2020-11-24 03:24:20|5989.73|5951.73|5992.79|5954.79|5993.1|5955.1|5989.73|5951.73|10
1606188270000|2020-11-24 03:24:30|5992.81|5954.81|5994.38|5956.38|5994.38|5956.38|5992.74|5954.74|10
1606188280000|2020-11-24 03:24:40|5994.7|5956.7|5995.93|5957.93|5996.7|5958.7|5994.7|5956.7|10
1606188290000|2020-11-24 03:24:50|5995.82|5957.82|5998.23|5960.23|5998.23|5960.23|5995.82|5957.82|10
1606188300000|2020-11-24 03:25:00|5998|5960|5998.19|5960.19|5999|5961|5998|5960|10
1606188310000|2020-11-24 03:25:10|5996.99|5958.99|5993.08|5955.08|5996.99|5958.99|5992.39|5954.39|10
1606188320000|2020-11-24 03:25:20|5992.26|5954.26|5991.06|5953.06|5992.6|5954.6|5990.73|5952.73|10
1606188330000|2020-11-24 03:25:30|5991.16|5953.16|5993.3|5955.3|5993.62|5955.62|5991.16|5953.16|10
1606188340000|2020-11-24 03:25:40|5994.75|5956.75|5997.15|5959.15|5997.15|5959.15|5994.67|5956.67|10
1606188350000|2020-11-24 03:25:50|5997.5|5959.5|6002.43|5964.43|6002.43|5964.43|5997.5|5959.5|10
1606188360000|2020-11-24 03:26:00|6002.74|5964.74|6006.98|5968.98|6007.01|5969.01|6002.34|5964.34|10
1606188370000|2020-11-24 03:26:10|6007.46|5969.46|6012.19|5974.19|6012.36|5974.36|6007.46|5969.46|10
1606188380000|2020-11-24 03:26:20|6011.89|5973.89|6016.1|5978.1|6016.1|5978.1|6011.49|5973.49|10
1606188390000|2020-11-24 03:26:30|6016.67|5978.67|6021.31|5983.31|6021.31|5983.31|6016.67|5978.67|10
1606188400000|2020-11-24 03:26:40|6021.46|5983.46|6025.05|5987.05|6025.18|5987.18|6021.46|5983.46|10
1606188410000|2020-11-24 03:26:50|6025.24|5987.24|6029.71|5991.71|6029.71|5991.71|6023.97|5985.97|10
1606188420000|2020-11-24 03:27:00|6029.52|5991.52|6029.65|5991.65|6030.59|5992.59|6029.11|5991.11|10
1606188430000|2020-11-24 03:27:10|6028.54|5990.54|6022.92|5984.92|6028.55|5990.55|6022.63|5984.63|10
1606188440000|2020-11-24 03:27:20|6022.73|5984.73|6022.69|5984.69|6023.13|5985.13|6022.15|5984.15|10
1606188450000|2020-11-24 03:27:30|6022.64|5984.64|6018.83|5980.83|6023.3|5985.3|6018.83|5980.83|10
1606188460000|2020-11-24 03:27:40|6018.5|5980.5|6017.3|5979.3|6018.5|5980.5|6016.65|5978.65|10
1606188470000|2020-11-24 03:27:50|6016.52|5978.52|6016.72|5978.72|6016.83|5978.83|6015.86|5977.86|10
1606188480000|2020-11-24 03:28:00|6016.43|5978.43|6014.08|5976.08|6016.43|5978.43|6014.05|5976.05|10
1606188490000|2020-11-24 03:28:10|6014.06|5976.06|6014.56|5976.56|6015.08|5977.08|6013.75|5975.75|10
1606188500000|2020-11-24 03:28:20|6014.23|5976.23|6015.59|5977.59|6015.59|5977.59|6013.88|5975.88|10
1606188510000|2020-11-24 03:28:30|6015.63|5977.63|6019.22|5981.22|6019.29|5981.29|6015.63|5977.63|10
1606188520000|2020-11-24 03:28:40|6019.77|5981.77|6024.84|5986.84|6024.84|5986.84|6019.77|5981.77|10
1606188530000|2020-11-24 03:28:50|6024.24|5986.24|6029.23|5991.23|6029.23|5991.23|6024.24|5986.24|10
1606188540000|2020-11-24 03:29:00|6028.28|5990.28|6025.19|5987.19|6028.28|5990.28|6024.88|5986.88|10
1606188550000|2020-11-24 03:29:10|6024.87|5986.87|6025.57|5987.57|6027.08|5989.08|6024.87|5986.87|9
1606188560000|2020-11-24 03:29:20|6024.71|5986.71|6024.94|5986.94|6025.59|5987.59|6024.71|5986.71|10
1606188570000|2020-11-24 03:29:30|6024.65|5986.65|6022.68|5984.68|6025.19|5987.19|6022.68|5984.68|10
1606188580000|2020-11-24 03:29:40|6022.77|5984.77|6018.44|5980.44|6022.77|5984.77|6018.44|5980.44|10
1606188590000|2020-11-24 03:29:50|6017.59|5979.59|6014.36|5976.36|6017.59|5979.59|6014.08|5976.08|9
1606188600000|2020-11-24 03:30:00|6013.97|5975.97|6016.19|5978.19|6016.19|5978.19|6013.5|5975.5|10
1606188610000|2020-11-24 03:30:10|6017.54|5979.54|6020.34|5982.34|6020.34|5982.34|6017.48|5979.48|10
1606188620000|2020-11-24 03:30:20|6020.35|5982.35|6024.96|5986.96|6024.96|5986.96|6020.35|5982.35|10
1606188630000|2020-11-24 03:30:30|6025.2|5987.2|6024.68|5986.68|6025.31|5987.31|6024.68|5986.68|10
1606188640000|2020-11-24 03:30:40|6023.99|5985.99|6025.45|5987.45|6025.45|5987.45|6023.42|5985.42|10
1606188650000|2020-11-24 03:30:50|6025.02|5987.02|6023.79|5985.79|6025.5|5987.5|6023.34|5985.34|10
1606188660000|2020-11-24 03:31:00|6024.07|5986.07|6026.1|5988.1|6026.1|5988.1|6023.59|5985.59|9
1606188670000|2020-11-24 03:31:10|6026.42|5988.42|6031.51|5993.51|6031.51|5993.51|6026.42|5988.42|9
1606188680000|2020-11-24 03:31:20|6031.6|5993.6|6039.24|6001.24|6039.24|6001.24|6031.6|5993.6|10
1606188690000|2020-11-24 03:31:30|6040.49|6002.49|6042.88|6004.88|6042.88|6004.88|6040.25|6002.25|10
1606188700000|2020-11-24 03:31:40|6043.2|6005.2|6043.19|6005.19|6044.66|6006.66|6042.56|6004.56|10
1606188710000|2020-11-24 03:31:50|6043.46|6005.46|6044.81|6006.81|6045.72|6007.72|6043.46|6005.46|10
1606188720000|2020-11-24 03:32:00|6044.22|6006.22|6045.36|6007.36|6045.36|6007.36|6043.87|6005.87|10
1606188730000|2020-11-24 03:32:10|6044.68|6006.68|6038.78|6000.78|6044.68|6006.68|6037.29|5999.29|9
1606188740000|2020-11-24 03:32:20|6038.71|6000.71|6034.72|5996.72|6038.81|6000.81|6034.54|5996.54|10
1606188750000|2020-11-24 03:32:30|6034.54|5996.54|6033.53|5995.53|6034.83|5996.83|6032.82|5994.82|9
1606188760000|2020-11-24 03:32:40|6033.47|5995.47|6036.57|5998.57|6036.57|5998.57|6033.47|5995.47|10
1606188770000|2020-11-24 03:32:50|6036.86|5998.86|6033.92|5995.92|6037.72|5999.72|6033.92|5995.92|10
1606188780000|2020-11-24 03:33:00|6033.75|5995.75|6032.01|5994.01|6033.75|5995.75|6032.01|5994.01|10
1606188790000|2020-11-24 03:33:10|6031.54|5993.54|6031.06|5993.06|6032.64|5994.64|6031.06|5993.06|10
1606188800000|2020-11-24 03:33:20|6030.68|5992.68|6028.57|5990.57|6031.17|5993.17|6028.57|5990.57|10
1606188810000|2020-11-24 03:33:30|6028.24|5990.24|6026.29|5988.29|6028.24|5990.24|6026.29|5988.29|10
1606188820000|2020-11-24 03:33:40|6026.43|5988.43|6029.34|5991.34|6029.34|5991.34|6026.25|5988.25|10
1606188830000|2020-11-24 03:33:50|6028.96|5990.96|6031.07|5993.07|6031.1|5993.1|6028.96|5990.96|10
1606188840000|2020-11-24 03:34:00|6030.54|5992.54|6028.59|5990.59|6030.54|5992.54|6028.24|5990.24|10
1606188850000|2020-11-24 03:34:10|6029.54|5991.54|6028.65|5990.65|6029.86|5991.86|6028.65|5990.65|10
1606188860000|2020-11-24 03:34:20|6028.76|5990.76|6033.55|5995.55|6033.55|5995.55|6028.76|5990.76|10
1606188870000|2020-11-24 03:34:30|6033.6|5995.6|6037.86|5999.86|6037.86|5999.86|6033.6|5995.6|10
1606188880000|2020-11-24 03:34:40|6037.08|5999.08|6037.72|5999.72|6037.72|5999.72|6036.54|5998.54|10
1606188890000|2020-11-24 03:34:50|6038.23|6000.23|6037.43|5999.43|6038.23|6000.23|6037.42|5999.42|10
1606188900000|2020-11-24 03:35:00|6037.34|5999.34|6038.36|6000.36|6038.36|6000.36|6037.06|5999.06|10
1606188910000|2020-11-24 03:35:10|6037.99|5999.99|6038.13|6000.13|6038.37|6000.37|6037.94|5999.94|10
1606188920000|2020-11-24 03:35:20|6037.86|5999.86|6034.18|5996.18|6038.4|6000.4|6034.18|5996.18|10
1606188930000|2020-11-24 03:35:30|6032.97|5994.97|6032.53|5994.53|6033.27|5995.27|6032.53|5994.53|10
1606188940000|2020-11-24 03:35:40|6032.75|5994.75|6033.82|5995.82|6033.97|5995.97|6032.75|5994.75|10
1606188950000|2020-11-24 03:35:50|6034.15|5996.15|6035.46|5997.46|6035.46|5997.46|6034.15|5996.15|10
1606188960000|2020-11-24 03:36:00|6035.82|5997.82|6035.65|5997.65|6036.49|5998.49|6035.6|5997.6|10
1606188970000|2020-11-24 03:36:10|6035.96|5997.96|6036.01|5998.01|6036.17|5998.17|6035.6|5997.6|10
1606188980000|2020-11-24 03:36:20|6035.73|5997.73|6036.94|5998.94|6036.94|5998.94|6035.26|5997.26|9
1606188990000|2020-11-24 03:36:30|6036.93|5998.93|6037.89|5999.89|6037.94|5999.94|6036.65|5998.65|10
1606189000000|2020-11-24 03:36:40|6037.75|5999.75|6040.1|6002.1|6040.1|6002.1|6037.75|5999.75|9
1606189010000|2020-11-24 03:36:50|6040.39|6002.39|6041.84|6003.84|6041.84|6003.84|6040.39|6002.39|10
1606189020000|2020-11-24 03:37:00|6041.89|6003.89|6048.48|6010.48|6048.48|6010.48|6041.87|6003.87|10
1606189030000|2020-11-24 03:37:10|6048.56|6010.56|6051.61|6013.61|6051.8|6013.8|6048.56|6010.56|10
1606189040000|2020-11-24 03:37:20|6051.88|6013.88|6054.2|6016.2|6054.59|6016.59|6051.88|6013.88|10
1606189050000|2020-11-24 03:37:30|6054.13|6016.13|6056.29|6018.29|6056.36|6018.36|6054.13|6016.13|10
1606189060000|2020-11-24 03:37:40|6056.57|6018.57|6057.76|6019.76|6057.76|6019.76|6056.41|6018.41|10
1606189070000|2020-11-24 03:37:50|6057.89|6019.89|6057.33|6019.33|6057.89|6019.89|6057.33|6019.33|10
1606189080000|2020-11-24 03:38:00|6057.14|6019.14|6052.99|6014.99|6057.36|6019.36|6052.99|6014.99|10
1606189090000|2020-11-24 03:38:10|6052.07|6014.07|6049.25|6011.25|6052.42|6014.42|6049.25|6011.25|10
1606189100000|2020-11-24 03:38:20|6049.32|6011.32|6046.29|6008.29|6049.32|6011.32|6046.23|6008.23|10
1606189110000|2020-11-24 03:38:30|6046.06|6008.06|6046.51|6008.51|6046.51|6008.51|6045.34|6007.34|10
1606189120000|2020-11-24 03:38:40|6046.81|6008.81|6050.49|6012.49|6050.49|6012.49|6046.77|6008.77|10
1606189130000|2020-11-24 03:38:50|6050.42|6012.42|6052.46|6014.46|6052.46|6014.46|6050.31|6012.31|10
1606189140000|2020-11-24 03:39:00|6053.38|6015.38|6057.39|6019.39|6057.76|6019.76|6053.38|6015.38|10
1606189150000|2020-11-24 03:39:10|6057.01|6019.01|6058.66|6020.66|6058.66|6020.66|6057.01|6019.01|10
1606189160000|2020-11-24 03:39:20|6059.42|6021.42|6064.03|6026.03|6064.03|6026.03|6059.42|6021.42|10
1606189170000|2020-11-24 03:39:30|6064.39|6026.39|6065.02|6027.02|6065.92|6027.92|6063.47|6025.47|10
1606189180000|2020-11-24 03:39:40|6064.85|6026.85|6063.72|6025.72|6067.64|6029.64|6063.72|6025.72|10
1606189190000|2020-11-24 03:39:50|6062.48|6024.48|6059.67|6021.67|6062.76|6024.76|6059.59|6021.59|10
1606189200000|2020-11-24 03:40:00|6059.64|6021.64|6059.64|6021.64|6059.91|6021.91|6059.37|6021.37|10
1606189210000|2020-11-24 03:40:10|6059.72|6021.72|6058.25|6020.25|6060.04|6022.04|6058.25|6020.25|10
1606189220000|2020-11-24 03:40:20|6057.47|6019.47|6055.65|6017.65|6057.47|6019.47|6055.24|6017.24|10
1606189230000|2020-11-24 03:40:30|6055.1|6017.1|6053.74|6015.74|6055.1|6017.1|6053.28|6015.28|10
1606189240000|2020-11-24 03:40:40|6052.87|6014.87|6051.71|6013.71|6053.48|6015.48|6051.36|6013.36|10
1606189250000|2020-11-24 03:40:50|6052.45|6014.45|6049.85|6011.85|6052.45|6014.45|6049.78|6011.78|10
1606189260000|2020-11-24 03:41:00|6049.12|6011.12|6046.13|6008.13|6049.22|6011.22|6046.13|6008.13|10
1606189270000|2020-11-24 03:41:10|6046.35|6008.35|6042.65|6004.65|6046.35|6008.35|6042.27|6004.27|10
1606189280000|2020-11-24 03:41:20|6041.71|6003.71|6040.8|6002.8|6041.71|6003.71|6039.06|6001.06|9
1606189290000|2020-11-24 03:41:30|6040.48|6002.48|6040.8|6002.8|6041.4|6003.4|6040.45|6002.45|10
1606189300000|2020-11-24 03:41:40|6040.9|6002.9|6043.51|6005.51|6043.51|6005.51|6040.9|6002.9|10
1606189310000|2020-11-24 03:41:50|6043.28|6005.28|6044.31|6006.31|6044.52|6006.52|6043.28|6005.28|9
1606189320000|2020-11-24 03:42:00|6043.75|6005.75|6041.92|6003.92|6043.75|6005.75|6041.92|6003.92|10
1606189330000|2020-11-24 03:42:10|6041.37|6003.37|6044.31|6006.31|6044.31|6006.31|6041.37|6003.37|9
1606189340000|2020-11-24 03:42:20|6043.79|6005.79|6045.62|6007.62|6045.62|6007.62|6043.79|6005.79|10
1606189350000|2020-11-24 03:42:30|6045.78|6007.78|6048.49|6010.49|6048.49|6010.49|6045.78|6007.78|10
1606189360000|2020-11-24 03:42:40|6048.89|6010.89|6049.22|6011.22|6049.7|6011.7|6048.78|6010.78|10
1606189370000|2020-11-24 03:42:50|6049.29|6011.29|6046.31|6008.31|6049.29|6011.29|6046.31|6008.31|10
1606189380000|2020-11-24 03:43:00|6045.87|6007.87|6042.71|6004.71|6045.87|6007.87|6042.47|6004.47|10
1606189390000|2020-11-24 03:43:10|6042.84|6004.84|6040.89|6002.89|6042.84|6004.84|6040.78|6002.78|10
1606189400000|2020-11-24 03:43:20|6040.81|6002.81|6040.55|6002.55|6041.03|6003.03|6040.08|6002.08|10
1606189410000|2020-11-24 03:43:30|6040.46|6002.46|6040.71|6002.71|6040.91|6002.91|6040.25|6002.25|10
1606189420000|2020-11-24 03:43:40|6040.76|6002.76|6040.89|6002.89|6040.89|6002.89|6040.59|6002.59|10
1606189430000|2020-11-24 03:43:50|6040.97|6002.97|6042.97|6004.97|6042.97|6004.97|6040.97|6002.97|10
1606189440000|2020-11-24 03:44:00|6043|6005|6045.76|6007.76|6045.76|6007.76|6043|6005|10
1606189450000|2020-11-24 03:44:10|6045.86|6007.86|6047.5|6009.5|6047.5|6009.5|6045.86|6007.86|10
1606189460000|2020-11-24 03:44:20|6047.69|6009.69|6049.89|6011.89|6049.89|6011.89|6047.69|6009.69|10
1606189470000|2020-11-24 03:44:30|6050.73|6012.73|6049.47|6011.47|6050.73|6012.73|6049.19|6011.19|10
1606189480000|2020-11-24 03:44:40|6049.44|6011.44|6049.77|6011.77|6049.94|6011.94|6049.39|6011.39|10
1606189490000|2020-11-24 03:44:50|6049.95|6011.95|6042.69|6004.69|6049.95|6011.95|6042.69|6004.69|10
1606189500000|2020-11-24 03:45:00|6042.54|6004.54|6039.5|6001.5|6042.54|6004.54|6039.5|6001.5|9
1606189510000|2020-11-24 03:45:10|6039.32|6001.32|6038.97|6000.97|6039.94|6001.94|6037.38|5999.38|10
1606189520000|2020-11-24 03:45:20|6037.99|5999.99|6036.29|5998.29|6037.99|5999.99|6035.8|5997.8|8
1606189530000|2020-11-24 03:45:30|6036.17|5998.17|6033.09|5995.09|6036.17|5998.17|6033.09|5995.09|10
1606189540000|2020-11-24 03:45:40|6033.23|5995.23|6032.59|5994.59|6033.33|5995.33|6032.1|5994.1|10
1606189550000|2020-11-24 03:45:50|6031.79|5993.79|6026.15|5988.15|6031.79|5993.79|6026.15|5988.15|10
1606189560000|2020-11-24 03:46:00|6025.82|5987.82|6025.79|5987.79|6025.82|5987.82|6024.83|5986.83|10
1606189570000|2020-11-24 03:46:10|6026.05|5988.05|6026.02|5988.02|6027.22|5989.22|6025.92|5987.92|10
1606189580000|2020-11-24 03:46:20|6026.13|5988.13|6027.2|5989.2|6027.5|5989.5|6026.13|5988.13|10
1606189590000|2020-11-24 03:46:30|6027.51|5989.51|6027.46|5989.46|6027.87|5989.87|6027.19|5989.19|10
1606189600000|2020-11-24 03:46:40|6027.59|5989.59|6027.14|5989.14|6029.14|5991.14|6027.14|5989.14|10
1606189610000|2020-11-24 03:46:50|6027.42|5989.42|6025.66|5987.66|6028.89|5990.89|6025.66|5987.66|10
1606189620000|2020-11-24 03:47:00|6025.5|5987.5|6024.21|5986.21|6025.77|5987.77|6024.17|5986.17|10
1606189630000|2020-11-24 03:47:10|6023.8|5985.8|6023.44|5985.44|6023.84|5985.84|6022.82|5984.82|10
1606189640000|2020-11-24 03:47:20|6023.34|5985.34|6026.7|5988.7|6026.7|5988.7|6023.34|5985.34|10
1606189650000|2020-11-24 03:47:30|6027.47|5989.47|6027.11|5989.11|6027.56|5989.56|6026.57|5988.57|10
1606189660000|2020-11-24 03:47:40|6027.02|5989.02|6026.94|5988.94|6027.09|5989.09|6026.48|5988.48|10
1606189670000|2020-11-24 03:47:50|6029.23|5991.23|6026.68|5988.68|6029.35|5991.35|6026.55|5988.55|10
1606189680000|2020-11-24 03:48:00|6026.65|5988.65|6023.76|5985.76|6026.65|5988.65|6023.66|5985.66|10
1606189690000|2020-11-24 03:48:10|6023.23|5985.23|6024.35|5986.35|6024.35|5986.35|6021.71|5983.71|10
1606189700000|2020-11-24 03:48:20|6024.41|5986.41|6021.99|5983.99|6024.41|5986.41|6021.99|5983.99|9
1606189710000|2020-11-24 03:48:30|6021.75|5983.75|6019.98|5981.98|6021.75|5983.75|6019.98|5981.98|10
1606189720000|2020-11-24 03:48:40|6019.85|5981.85|6014.78|5976.78|6019.85|5981.85|6014.78|5976.78|10
1606189730000|2020-11-24 03:48:50|6013.5|5975.5|6016.4|5978.4|6016.4|5978.4|6013.09|5975.09|10
1606189740000|2020-11-24 03:49:00|6016.97|5978.97|6018.73|5980.73|6019.15|5981.15|6016.97|5978.97|10
1606189750000|2020-11-24 03:49:10|6018.32|5980.32|6017.96|5979.96|6018.98|5980.98|6017.96|5979.96|10
1606189760000|2020-11-24 03:49:20|6017.31|5979.31|6014.64|5976.64|6017.31|5979.31|6014.64|5976.64|10
1606189770000|2020-11-24 03:49:30|6014.39|5976.39|6011.9|5973.9|6014.39|5976.39|6011.9|5973.9|10
1606189780000|2020-11-24 03:49:40|6011.68|5973.68|6009.82|5971.82|6011.88|5973.88|6009.82|5971.82|10
1606189790000|2020-11-24 03:49:50|6009.58|5971.58|6005.28|5967.28|6009.58|5971.58|6005.28|5967.28|10
1606189800000|2020-11-24 03:50:00|6003.98|5965.98|6005.53|5967.53|6005.53|5967.53|6002.5|5964.5|10
1606189810000|2020-11-24 03:50:10|6005.5|5967.5|6005.06|5967.06|6005.5|5967.5|6004.66|5966.66|9
1606189820000|2020-11-24 03:50:20|6005.08|5967.08|6005.18|5967.18|6005.48|5967.48|6004.63|5966.63|10
1606189830000|2020-11-24 03:50:30|6005.01|5967.01|6005.04|5967.04|6005.04|5967.04|6004.25|5966.25|10
1606189840000|2020-11-24 03:50:40|6004.8|5966.8|6003.16|5965.16|6004.8|5966.8|6002.04|5964.04|10
1606189850000|2020-11-24 03:50:50|6003.57|5965.57|6006.15|5968.15|6006.15|5968.15|6002.66|5964.66|10
1606189860000|2020-11-24 03:51:00|6006.27|5968.27|6010.29|5972.29|6010.29|5972.29|6006.27|5968.27|10
1606189870000|2020-11-24 03:51:10|6010.25|5972.25|6011.42|5973.42|6011.42|5973.42|6010.25|5972.25|9
1606189880000|2020-11-24 03:51:20|6011.5|5973.5|6013.64|5975.64|6013.64|5975.64|6011.21|5973.21|10
1606189890000|2020-11-24 03:51:30|6013.88|5975.88|6012.98|5974.98|6014.37|5976.37|6012.75|5974.75|10
1606189900000|2020-11-24 03:51:40|6012.82|5974.82|6013.91|5975.91|6014.6|5976.6|6012.82|5974.82|10
1606189910000|2020-11-24 03:51:50|6014|5976|6010.28|5972.28|6014|5976|6010.28|5972.28|10
1606189920000|2020-11-24 03:52:00|6010.12|5972.12|6008.38|5970.38|6010.12|5972.12|6008.38|5970.38|10
1606189930000|2020-11-24 03:52:10|6009.5|5971.5|6008.29|5970.29|6009.5|5971.5|6008.01|5970.01|10
1606189940000|2020-11-24 03:52:20|6008.02|5970.02|6003.59|5965.59|6008.02|5970.02|6003.59|5965.59|10
1606189950000|2020-11-24 03:52:30|6003.17|5965.17|6001.67|5963.67|6003.17|5965.17|6001.67|5963.67|10
1606189960000|2020-11-24 03:52:40|6001.4|5963.4|5997.88|5959.88|6001.4|5963.4|5997.88|5959.88|9
1606189970000|2020-11-24 03:52:50|5998.12|5960.12|5998.04|5960.04|5998.23|5960.23|5997.46|5959.46|10
1606189980000|2020-11-24 03:53:00|5997.62|5959.62|5998.34|5960.34|5998.78|5960.78|5997.62|5959.62|10
1606189990000|2020-11-24 03:53:10|5998.43|5960.43|6003.7|5965.7|6003.7|5965.7|5998.43|5960.43|10
1606190000000|2020-11-24 03:53:20|6004.72|5966.72|6006.24|5968.24|6006.71|5968.71|6004.72|5966.72|10
1606190010000|2020-11-24 03:53:30|6006.37|5968.37|6007.45|5969.45|6007.82|5969.82|6006.3|5968.3|9
1606190020000|2020-11-24 03:53:40|6007.78|5969.78|6008.6|5970.6|6009.32|5971.32|6007.78|5969.78|10
1606190030000|2020-11-24 03:53:50|6008.59|5970.59|6007.35|5969.35|6008.81|5970.81|6007.27|5969.27|10
1606190040000|2020-11-24 03:54:00|6007.54|5969.54|6007.1|5969.1|6007.96|5969.96|6007.1|5969.1|10
1606190050000|2020-11-24 03:54:10|6007.05|5969.05|6007.7|5969.7|6007.7|5969.7|6006.94|5968.94|10
1606190060000|2020-11-24 03:54:20|6008.36|5970.36|6009.52|5971.52|6009.53|5971.53|6008.07|5970.07|10
1606190070000|2020-11-24 03:54:30|6009.59|5971.59|6009.27|5971.27|6009.61|5971.61|6009.17|5971.17|10
1606190080000|2020-11-24 03:54:40|6009.35|5971.35|6010.81|5972.81|6010.81|5972.81|6009.35|5971.35|10
1606190090000|2020-11-24 03:54:50|6011.08|5973.08|6010.48|5972.48|6011.08|5973.08|6010.48|5972.48|10
1606190100000|2020-11-24 03:55:00|6011.18|5973.18|6014.76|5976.76|6014.76|5976.76|6011.14|5973.14|9
1606190110000|2020-11-24 03:55:10|6014.52|5976.52|6018.54|5980.54|6018.65|5980.65|6014.46|5976.46|10
1606190120000|2020-11-24 03:55:20|6018.39|5980.39|6019.74|5981.74|6019.86|5981.86|6017.82|5979.82|10
1606190130000|2020-11-24 03:55:30|6020.66|5982.66|6024.31|5986.31|6024.31|5986.31|6020.66|5982.66|10
1606190140000|2020-11-24 03:55:40|6025.13|5987.13|6029.37|5991.37|6029.37|5991.37|6025.13|5987.13|10
1606190150000|2020-11-24 03:55:50|6029.9|5991.9|6030.19|5992.19|6030.93|5992.93|6029.9|5991.9|10
1606190160000|2020-11-24 03:56:00|6030.52|5992.52|6034.06|5996.06|6034.06|5996.06|6030.52|5992.52|10
1606190170000|2020-11-24 03:56:10|6034.15|5996.15|6034.29|5996.29|6035.61|5997.61|6034.15|5996.15|10
1606190180000|2020-11-24 03:56:20|6034.51|5996.51|6032.38|5994.38|6034.69|5996.69|6032.38|5994.38|10
1606190190000|2020-11-24 03:56:30|6032.86|5994.86|6033.39|5995.39|6033.39|5995.39|6032.68|5994.68|10
1606190200000|2020-11-24 03:56:40|6033.32|5995.32|6033.3|5995.3|6033.68|5995.68|6032.68|5994.68|9
1606190210000|2020-11-24 03:56:50|6032.79|5994.79|6033.11|5995.11|6033.11|5995.11|6031.89|5993.89|10
1606190220000|2020-11-24 03:57:00|6032.74|5994.74|6034.01|5996.01|6034.01|5996.01|6032.16|5994.16|10
1606190230000|2020-11-24 03:57:10|6034.28|5996.28|6034.42|5996.42|6035.06|5997.06|6033.78|5995.78|10
1606190240000|2020-11-24 03:57:20|6034.39|5996.39|6034.63|5996.63|6034.67|5996.67|6033.71|5995.71|10
1606190250000|2020-11-24 03:57:30|6034.45|5996.45|6033.85|5995.85|6034.45|5996.45|6032.77|5994.77|9
1606190260000|2020-11-24 03:57:40|6033.96|5995.96|6034.1|5996.1|6034.14|5996.14|6033.56|5995.56|10
1606190270000|2020-11-24 03:57:50|6033.82|5995.82|6031.7|5993.7|6033.82|5995.82|6031.53|5993.53|10
1606190280000|2020-11-24 03:58:00|6031.72|5993.72|6032.01|5994.01|6032.25|5994.25|6031.72|5993.72|9
1606190290000|2020-11-24 03:58:10|6031.84|5993.84|6030.47|5992.47|6031.84|5993.84|6030|5992|9
1606190300000|2020-11-24 03:58:20|6030.45|5992.45|6032.86|5994.86|6032.86|5994.86|6030.33|5992.33|10
1606190310000|2020-11-24 03:58:30|6033.53|5995.53|6034.13|5996.13|6034.65|5996.65|6033.53|5995.53|10
1606190320000|2020-11-24 03:58:40|6034.55|5996.55|6036.43|5998.43|6036.79|5998.79|6034.55|5996.55|10
1606190330000|2020-11-24 03:58:50|6036.4|5998.4|6035.3|5997.3|6036.57|5998.57|6035.3|5997.3|10
1606190340000|2020-11-24 03:59:00|6034.46|5996.46|6034.1|5996.1|6034.64|5996.64|6032.97|5994.97|10
1606190350000|2020-11-24 03:59:10|6035.52|5997.52|6034.06|5996.06|6036.14|5998.14|6033.66|5995.66|10
1606190360000|2020-11-24 03:59:20|6034.29|5996.29|6033.9|5995.9|6034.4|5996.4|6033.9|5995.9|10
1606190370000|2020-11-24 03:59:30|6032.65|5994.65|6031.51|5993.51|6032.65|5994.65|6031.43|5993.43|10
1606190380000|2020-11-24 03:59:40|6031.71|5993.71|6030.26|5992.26|6031.71|5993.71|6030.18|5992.18|8
1606190390000|2020-11-24 03:59:50|6030.14|5992.14|6026.45|5988.45|6030.14|5992.14|6026.45|5988.45|10
1606190400000|2020-11-24 04:00:00|6026.16|5988.16|6024.96|5986.96|6026.26|5988.26|6024.77|5986.77|10
1606190410000|2020-11-24 04:00:10|6025.63|5987.63|6026.87|5988.87|6027.03|5989.03|6025.17|5987.17|10
1606190420000|2020-11-24 04:00:20|6026.67|5988.67|6027.11|5989.11|6027.66|5989.66|6026.67|5988.67|10
1606190430000|2020-11-24 04:00:30|6027.37|5989.37|6026.49|5988.49|6027.37|5989.37|6026.2|5988.2|10
1606190440000|2020-11-24 04:00:40|6025.68|5987.68|6021.02|5983.02|6025.68|5987.68|6021.02|5983.02|10
1606190450000|2020-11-24 04:00:50|6020.87|5982.87|6020.52|5982.52|6020.87|5982.87|6019.97|5981.97|10
1606190460000|2020-11-24 04:01:00|6020.44|5982.44|6017.5|5979.5|6020.44|5982.44|6017.5|5979.5|9
1606190470000|2020-11-24 04:01:10|6017.91|5979.91|6018.16|5980.16|6018.7|5980.7|6017.91|5979.91|10
1606190480000|2020-11-24 04:01:20|6018.45|5980.45|6015.8|5977.8|6018.45|5980.45|6015.7|5977.7|10
1606190490000|2020-11-24 04:01:30|6015.42|5977.42|6012.12|5974.12|6015.42|5977.42|6012.12|5974.12|10
1606190500000|2020-11-24 04:01:40|6011.58|5973.58|6007.5|5969.5|6011.58|5973.58|6007.23|5969.23|10
1606190510000|2020-11-24 04:01:50|6008.17|5970.17|6009.44|5971.44|6009.78|5971.78|6008.04|5970.04|10
1606190520000|2020-11-24 04:02:00|6009.64|5971.64|6013.36|5975.36|6013.59|5975.59|6009.53|5971.53|10
1606190530000|2020-11-24 04:02:10|6013.25|5975.25|6016.34|5978.34|6016.34|5978.34|6013.25|5975.25|10
1606190540000|2020-11-24 04:02:20|6016.54|5978.54|6024.49|5986.49|6024.49|5986.49|6016.54|5978.54|10
1606190550000|2020-11-24 04:02:30|6024.57|5986.57|6029.58|5991.58|6029.58|5991.58|6024.57|5986.57|10
1606190560000|2020-11-24 04:02:40|6029.5|5991.5|6033.19|5995.19|6033.19|5995.19|6029.5|5991.5|10
1606190570000|2020-11-24 04:02:50|6032.89|5994.89|6035.86|5997.86|6036.29|5998.29|6032.89|5994.89|10
1606190580000|2020-11-24 04:03:00|6035.41|5997.41|6039.4|6001.4|6039.4|6001.4|6035.41|5997.41|9
1606190590000|2020-11-24 04:03:10|6039.96|6001.96|6042.34|6004.34|6042.34|6004.34|6039.58|6001.58|9
1606190600000|2020-11-24 04:03:20|6042.98|6004.98|6047.39|6009.39|6047.39|6009.39|6042.98|6004.98|10
1606190610000|2020-11-24 04:03:30|6046.75|6008.75|6045.6|6007.6|6046.75|6008.75|6043.22|6005.22|10
1606190620000|2020-11-24 04:03:40|6045.64|6007.64|6046.28|6008.28|6047.14|6009.14|6045.64|6007.64|10
1606190630000|2020-11-24 04:03:50|6047.63|6009.63|6049.45|6011.45|6049.45|6011.45|6047.56|6009.56|10
1606190640000|2020-11-24 04:04:00|6049.23|6011.23|6048.43|6010.43|6050.13|6012.13|6048.43|6010.43|10
1606190650000|2020-11-24 04:04:10|6048.42|6010.42|6051.55|6013.55|6051.61|6013.61|6048.42|6010.42|10
1606190660000|2020-11-24 04:04:20|6051.77|6013.77|6051.6|6013.6|6053.17|6015.17|6051.6|6013.6|10
1606190670000|2020-11-24 04:04:30|6050.87|6012.87|6051.66|6013.66|6051.66|6013.66|6050.23|6012.23|10
1606190680000|2020-11-24 04:04:40|6052.11|6014.11|6048.84|6010.84|6052.11|6014.11|6048.84|6010.84|10
1606190690000|2020-11-24 04:04:50|6048.2|6010.2|6046.19|6008.19|6048.2|6010.2|6045.68|6007.68|10
1606190700000|2020-11-24 04:05:00|6045.52|6007.52|6044.01|6006.01|6045.74|6007.74|6043.77|6005.77|10
1606190710000|2020-11-24 04:05:10|6044.51|6006.51|6045.19|6007.19|6045.33|6007.33|6043.91|6005.91|10
1606190720000|2020-11-24 04:05:20|6044.56|6006.56|6046.73|6008.73|6046.73|6008.73|6044.5|6006.5|10
1606190730000|2020-11-24 04:05:30|6047.14|6009.14|6050.21|6012.21|6050.21|6012.21|6047.14|6009.14|10
1606190740000|2020-11-24 04:05:40|6050.7|6012.7|6053.29|6015.29|6053.29|6015.29|6050.7|6012.7|10
1606190750000|2020-11-24 04:05:50|6053.55|6015.55|6056.1|6018.1|6056.1|6018.1|6053.55|6015.55|10
1606190760000|2020-11-24 04:06:00|6056.52|6018.52|6059.59|6021.59|6059.59|6021.59|6056.52|6018.52|10
1606190770000|2020-11-24 04:06:10|6060.25|6022.25|6064.23|6026.23|6064.23|6026.23|6060.25|6022.25|10
1606190780000|2020-11-24 04:06:20|6064.16|6026.16|6065.86|6027.86|6065.86|6027.86|6064.16|6026.16|10
1606190790000|2020-11-24 04:06:30|6065.82|6027.82|6071.78|6033.78|6071.78|6033.78|6065.82|6027.82|10
1606190800000|2020-11-24 04:06:40|6072.62|6034.62|6073.9|6035.9|6073.9|6035.9|6072.34|6034.34|9
1606190810000|2020-11-24 04:06:50|6075.57|6037.57|6073.26|6035.26|6078.56|6040.56|6073.26|6035.26|10
1606190820000|2020-11-24 04:07:00|6073.71|6035.71|6075.25|6037.25|6075.25|6037.25|6072.82|6034.82|10
1606190830000|2020-11-24 04:07:10|6075.36|6037.36|6074.56|6036.56|6075.36|6037.36|6074.52|6036.52|10
1606190840000|2020-11-24 04:07:20|6074.41|6036.41|6070.72|6032.72|6074.41|6036.41|6070.72|6032.72|10
1606190850000|2020-11-24 04:07:30|6071.82|6033.82|6065.69|6027.69|6071.82|6033.82|6065.68|6027.68|10
1606190860000|2020-11-24 04:07:40|6065.03|6027.03|6064.78|6026.78|6065.21|6027.21|6063.74|6025.74|10
1606190870000|2020-11-24 04:07:50|6065.4|6027.4|6069.31|6031.31|6069.31|6031.31|6064.94|6026.94|10
1606190880000|2020-11-24 04:08:00|6068.55|6030.55|6065.74|6027.74|6068.79|6030.79|6065.39|6027.39|10
1606190890000|2020-11-24 04:08:10|6064.95|6026.95|6063.27|6025.27|6065.12|6027.12|6063.26|6025.26|10
1606190900000|2020-11-24 04:08:20|6063.17|6025.17|6064.57|6026.57|6064.57|6026.57|6063.17|6025.17|10
1606190910000|2020-11-24 04:08:30|6064.82|6026.82|6067.48|6029.48|6067.48|6029.48|6064.49|6026.49|10
1606190920000|2020-11-24 04:08:40|6067.86|6029.86|6066.26|6028.26|6068.92|6030.92|6066.26|6028.26|10
1606190930000|2020-11-24 04:08:50|6063.49|6025.49|6060.97|6022.97|6063.49|6025.49|6060.97|6022.97|10
1606190940000|2020-11-24 04:09:00|6060.51|6022.51|6061.78|6023.78|6061.85|6023.85|6059.62|6021.62|10
1606190950000|2020-11-24 04:09:10|6061.71|6023.71|6062.88|6024.88|6063.94|6025.94|6061.36|6023.36|10
1606190960000|2020-11-24 04:09:20|6063.72|6025.72|6063.7|6025.7|6064.52|6026.52|6063.7|6025.7|10
1606190970000|2020-11-24 04:09:30|6063.98|6025.98|6064.04|6026.04|6064.36|6026.36|6062.98|6024.98|10
1606190980000|2020-11-24 04:09:40|6064.2|6026.2|6066.54|6028.54|6067.3|6029.3|6064.08|6026.08|10
1606190990000|2020-11-24 04:09:50|6067.18|6029.18|6068.18|6030.18|6068.91|6030.91|6067.18|6029.18|10
1606191000000|2020-11-24 04:10:00|6067.23|6029.23|6071.82|6033.82|6071.82|6033.82|6067.23|6029.23|10
1606191010000|2020-11-24 04:10:10|6071.86|6033.86|6070.62|6032.62|6071.86|6033.86|6070.58|6032.58|10
1606191020000|2020-11-24 04:10:20|6070.94|6032.94|6072.47|6034.47|6072.69|6034.69|6070.94|6032.94|10
1606191030000|2020-11-24 04:10:30|6072.36|6034.36|6069.73|6031.73|6072.36|6034.36|6068.84|6030.84|10
1606191040000|2020-11-24 04:10:40|6069.76|6031.76|6070.85|6032.85|6071.02|6033.02|6069.67|6031.67|10
1606191050000|2020-11-24 04:10:50|6069.85|6031.85|6068.72|6030.72|6069.85|6031.85|6068.45|6030.45|10
1606191060000|2020-11-24 04:11:00|6068.68|6030.68|6069.55|6031.55|6069.99|6031.99|6068.68|6030.68|10
1606191070000|2020-11-24 04:11:10|6069.22|6031.22|6068.34|6030.34|6070.25|6032.25|6068.34|6030.34|10
1606191080000|2020-11-24 04:11:20|6068.41|6030.41|6070.26|6032.26|6070.26|6032.26|6068.35|6030.35|10
1606191090000|2020-11-24 04:11:30|6069.54|6031.54|6071.88|6033.88|6071.88|6033.88|6069.54|6031.54|10
1606191100000|2020-11-24 04:11:40|6072.06|6034.06|6074.96|6036.96|6074.96|6036.96|6071.95|6033.95|10
1606191110000|2020-11-24 04:11:50|6074.69|6036.69|6078.76|6040.76|6078.91|6040.91|6074.69|6036.69|10
1606191120000|2020-11-24 04:12:00|6077.32|6039.32|6077.5|6039.5|6078.05|6040.05|6077.32|6039.32|10
1606191130000|2020-11-24 04:12:10|6076.97|6038.97|6082.12|6044.12|6082.12|6044.12|6076.97|6038.97|10
1606191140000|2020-11-24 04:12:20|6082.26|6044.26|6087.34|6049.34|6087.34|6049.34|6082.26|6044.26|10
1606191150000|2020-11-24 04:12:30|6087.78|6049.78|6092.94|6054.94|6092.94|6054.94|6087.78|6049.78|10
1606191160000|2020-11-24 04:12:40|6093.86|6055.86|6094.47|6056.47|6094.47|6056.47|6093.17|6055.17|10
1606191170000|2020-11-24 04:12:50|6094.59|6056.59|6092.04|6054.04|6094.59|6056.59|6091.76|6053.76|10
1606191180000|2020-11-24 04:13:00|6091.56|6053.56|6090.89|6052.89|6092.03|6054.03|6090.89|6052.89|10
1606191190000|2020-11-24 04:13:10|6090.92|6052.92|6088.12|6050.12|6090.92|6052.92|6088.12|6050.12|10
1606191200000|2020-11-24 04:13:20|6087.62|6049.62|6088.87|6050.87|6088.87|6050.87|6087.17|6049.17|10
1606191210000|2020-11-24 04:13:30|6088.22|6050.22|6091.38|6053.38|6091.38|6053.38|6087.97|6049.97|10
1606191220000|2020-11-24 04:13:40|6091.79|6053.79|6092.64|6054.64|6093|6055|6091.76|6053.76|10
1606191230000|2020-11-24 04:13:50|6092.44|6054.44|6092.05|6054.05|6092.94|6054.94|6092.05|6054.05|8
1606191240000|2020-11-24 04:14:00|6092.79|6054.79|6093.45|6055.45|6093.45|6055.45|6092.77|6054.77|10
1606191250000|2020-11-24 04:14:10|6093.44|6055.44|6095.24|6057.24|6095.24|6057.24|6093.42|6055.42|10
1606191260000|2020-11-24 04:14:20|6095.23|6057.23|6096.11|6058.11|6096.11|6058.11|6095.23|6057.23|10
1606191270000|2020-11-24 04:14:30|6096.23|6058.23|6103.1|6065.1|6103.1|6065.1|6096.23|6058.23|10
1606191280000|2020-11-24 04:14:40|6103.3|6065.3|6104.82|6066.82|6105.93|6067.93|6103.3|6065.3|10
1606191290000|2020-11-24 04:14:50|6103.52|6065.52|6104.51|6066.51|6104.51|6066.51|6101.71|6063.71|10
1606191300000|2020-11-24 04:15:00|6104.71|6066.71|6102.62|6064.62|6105.05|6067.05|6102.62|6064.62|10
1606191310000|2020-11-24 04:15:10|6102.42|6064.42|6100.03|6062.03|6102.42|6064.42|6099.98|6061.98|10
1606191320000|2020-11-24 04:15:20|6100.29|6062.29|6098.31|6060.31|6100.29|6062.29|6097.46|6059.46|10
1606191330000|2020-11-24 04:15:30|6097.89|6059.89|6099.05|6061.05|6100.96|6062.96|6097.36|6059.36|10
1606191340000|2020-11-24 04:15:40|6098.72|6060.72|6100.4|6062.4|6100.62|6062.62|6098.43|6060.43|10
1606191350000|2020-11-24 04:15:50|6100.31|6062.31|6101.35|6063.35|6102.42|6064.42|6100.11|6062.11|10
1606191360000|2020-11-24 04:16:00|6102.38|6064.38|6103.72|6065.72|6104.27|6066.27|6102.38|6064.38|10
1606191370000|2020-11-24 04:16:10|6104.48|6066.48|6109.09|6071.09|6109.09|6071.09|6104.48|6066.48|10
1606191380000|2020-11-24 04:16:20|6109.03|6071.03|6112.88|6074.88|6113.82|6075.82|6109.03|6071.03|10
1606191390000|2020-11-24 04:16:30|6114.04|6076.04|6114.24|6076.24|6116.37|6078.37|6114.04|6076.04|10
1606191400000|2020-11-24 04:16:40|6113.87|6075.87|6110.83|6072.83|6113.87|6075.87|6110.83|6072.83|10
1606191410000|2020-11-24 04:16:50|6108.3|6070.3|6106.78|6068.78|6110.01|6072.01|6106.41|6068.41|10
1606191420000|2020-11-24 04:17:00|6106.62|6068.62|6104.28|6066.28|6106.62|6068.62|6104.28|6066.28|10
1606191430000|2020-11-24 04:17:10|6103.82|6065.82|6100.1|6062.1|6103.82|6065.82|6100.1|6062.1|10
1606191440000|2020-11-24 04:17:20|6099.62|6061.62|6092.41|6054.41|6100.09|6062.09|6092.41|6054.41|10
1606191450000|2020-11-24 04:17:30|6092.57|6054.57|6091.14|6053.14|6093.98|6055.98|6091.14|6053.14|10
1606191460000|2020-11-24 04:17:40|6092.67|6054.67|6091.72|6053.72|6092.67|6054.67|6089.22|6051.22|10
1606191470000|2020-11-24 04:17:50|6093.72|6055.72|6094.75|6056.75|6094.83|6056.83|6093.72|6055.72|10
1606191480000|2020-11-24 04:18:00|6094.32|6056.32|6094.5|6056.5|6094.5|6056.5|6093.54|6055.54|9
1606191490000|2020-11-24 04:18:10|6094.59|6056.59|6093.09|6055.09|6094.59|6056.59|6093.09|6055.09|10
1606191500000|2020-11-24 04:18:20|6092.83|6054.83|6088.52|6050.52|6092.83|6054.83|6088.52|6050.52|10
1606191510000|2020-11-24 04:18:30|6088.84|6050.84|6083.88|6045.88|6088.84|6050.84|6083.88|6045.88|10
1606191520000|2020-11-24 04:18:40|6083.98|6045.98|6083.06|6045.06|6086.55|6048.55|6083.06|6045.06|10
1606191530000|2020-11-24 04:18:50|6082.96|6044.96|6083.15|6045.15|6083.15|6045.15|6080.1|6042.1|10
1606191540000|2020-11-24 04:19:00|6082.81|6044.81|6080.55|6042.55|6083.72|6045.72|6080.29|6042.29|10
1606191550000|2020-11-24 04:19:10|6080.66|6042.66|6082.44|6044.44|6082.69|6044.69|6080.66|6042.66|10
1606191560000|2020-11-24 04:19:20|6082.32|6044.32|6080.86|6042.86|6082.49|6044.49|6079.66|6041.66|10
1606191570000|2020-11-24 04:19:30|6081.64|6043.64|6082.73|6044.73|6083.03|6045.03|6081.63|6043.63|10
1606191580000|2020-11-24 04:19:40|6082.66|6044.66|6081.51|6043.51|6082.66|6044.66|6081.48|6043.48|10
1606191590000|2020-11-24 04:19:50|6081.57|6043.57|6081.12|6043.12|6082.87|6044.87|6081.07|6043.07|10
1606191600000|2020-11-24 04:20:00|6081.8|6043.8|6082.45|6044.45|6082.45|6044.45|6080.92|6042.92|9
1606191610000|2020-11-24 04:20:10|6083.52|6045.52|6086.87|6048.87|6086.87|6048.87|6083.52|6045.52|10
1606191620000|2020-11-24 04:20:20|6087.16|6049.16|6092.18|6054.18|6092.18|6054.18|6087.16|6049.16|10
1606191630000|2020-11-24 04:20:30|6092.4|6054.4|6091.09|6053.09|6093.47|6055.47|6090.57|6052.57|10
1606191640000|2020-11-24 04:20:40|6090.14|6052.14|6088.75|6050.75|6090.6|6052.6|6088.75|6050.75|10
1606191650000|2020-11-24 04:20:50|6088.77|6050.77|6090.1|6052.1|6090.2|6052.2|6087.47|6049.47|10
1606191660000|2020-11-24 04:21:00|6090.51|6052.51|6091.01|6053.01|6091.01|6053.01|6089.81|6051.81|10
1606191670000|2020-11-24 04:21:10|6090.88|6052.88|6091.55|6053.55|6092.46|6054.46|6090.88|6052.88|9
1606191680000|2020-11-24 04:21:20|6091.23|6053.23|6089.05|6051.05|6091.23|6053.23|6088.74|6050.74|10
1606191690000|2020-11-24 04:21:30|6088.98|6050.98|6086.18|6048.18|6089.07|6051.07|6086.18|6048.18|10
1606191700000|2020-11-24 04:21:40|6086.25|6048.25|6085.58|6047.58|6086.99|6048.99|6085.58|6047.58|10
1606191710000|2020-11-24 04:21:50|6085.41|6047.41|6081.97|6043.97|6085.41|6047.41|6081.97|6043.97|10
1606191720000|2020-11-24 04:22:00|6080.98|6042.98|6078.4|6040.4|6080.98|6042.98|6077.82|6039.82|10
1606191730000|2020-11-24 04:22:10|6078.55|6040.55|6077.3|6039.3|6078.55|6040.55|6075.67|6037.67|10
1606191740000|2020-11-24 04:22:20|6078.91|6040.91|6077.09|6039.09|6078.91|6040.91|6076.78|6038.78|10
1606191750000|2020-11-24 04:22:30|6075.89|6037.89|6074.91|6036.91|6076.04|6038.04|6074.91|6036.91|9
1606191760000|2020-11-24 04:22:40|6075|6037|6078.95|6040.95|6078.95|6040.95|6075|6037|10
1606191770000|2020-11-24 04:22:50|6077.69|6039.69|6079.25|6041.25|6080.67|6042.67|6077.44|6039.44|10
1606191780000|2020-11-24 04:23:00|6079.44|6041.44|6078.81|6040.81|6079.83|6041.83|6078.57|6040.57|10
1606191790000|2020-11-24 04:23:10|6077.14|6039.14|6076.02|6038.02|6077.83|6039.83|6075.88|6037.88|10
1606191800000|2020-11-24 04:23:20|6075.93|6037.93|6075.84|6037.84|6076.17|6038.17|6075.26|6037.26|9
1606191810000|2020-11-24 04:23:30|6075.28|6037.28|6080.23|6042.23|6080.23|6042.23|6075.28|6037.28|10
1606191820000|2020-11-24 04:23:40|6080.52|6042.52|6081.31|6043.31|6082.19|6044.19|6080.52|6042.52|10
1606191830000|2020-11-24 04:23:50|6080.62|6042.62|6081.78|6043.78|6082.51|6044.51|6080.62|6042.62|10
1606191840000|2020-11-24 04:24:00|6082.64|6044.64|6080.87|6042.87|6082.64|6044.64|6080.87|6042.87|10
1606191850000|2020-11-24 04:24:10|6080.76|6042.76|6080.13|6042.13|6080.94|6042.94|6079.49|6041.49|10
1606191860000|2020-11-24 04:24:20|6078.68|6040.68|6077.86|6039.86|6079.28|6041.28|6077.86|6039.86|10
1606191870000|2020-11-24 04:24:30|6077.66|6039.66|6072.96|6034.96|6077.66|6039.66|6072.96|6034.96|10
1606191880000|2020-11-24 04:24:40|6072.78|6034.78|6073.03|6035.03|6073.11|6035.11|6072.34|6034.34|10
1606191890000|2020-11-24 04:24:50|6073.1|6035.1|6071.58|6033.58|6073.1|6035.1|6071.58|6033.58|10
1606191900000|2020-11-24 04:25:00|6071.45|6033.45|6068.76|6030.76|6071.46|6033.46|6068.76|6030.76|10
1606191910000|2020-11-24 04:25:10|6068.69|6030.69|6065.37|6027.37|6068.69|6030.69|6065.37|6027.37|10
1606191920000|2020-11-24 04:25:20|6065.31|6027.31|6062.17|6024.17|6065.31|6027.31|6062.17|6024.17|10
1606191930000|2020-11-24 04:25:30|6061.45|6023.45|6059.05|6021.05|6061.45|6023.45|6059.05|6021.05|10
1606191940000|2020-11-24 04:25:40|6058.8|6020.8|6060.76|6022.76|6061.13|6023.13|6058.8|6020.8|10
1606191950000|2020-11-24 04:25:50|6060.66|6022.66|6059.87|6021.87|6060.91|6022.91|6059.05|6021.05|10
1606191960000|2020-11-24 04:26:00|6060.13|6022.13|6058.03|6020.03|6060.13|6022.13|6058.03|6020.03|8
1606191970000|2020-11-24 04:26:10|6057.74|6019.74|6057.68|6019.68|6057.74|6019.74|6057.27|6019.27|9
1606191980000|2020-11-24 04:26:20|6058.22|6020.22|6063.97|6025.97|6063.97|6025.97|6058.22|6020.22|10
1606191990000|2020-11-24 04:26:30|6064.19|6026.19|6063.97|6025.97|6065|6027|6063.81|6025.81|10
1606192000000|2020-11-24 04:26:40|6064.54|6026.54|6065.87|6027.87|6066.08|6028.08|6063.96|6025.96|10
1606192010000|2020-11-24 04:26:50|6067.6|6029.6|6070.46|6032.46|6070.46|6032.46|6067.6|6029.6|10
1606192020000|2020-11-24 04:27:00|6070.16|6032.16|6072.36|6034.36|6072.44|6034.44|6070.05|6032.05|10
1606192030000|2020-11-24 04:27:10|6072.69|6034.69|6074.36|6036.36|6074.36|6036.36|6072.28|6034.28|10
1606192040000|2020-11-24 04:27:20|6074.45|6036.45|6075.9|6037.9|6075.9|6037.9|6074.14|6036.14|10
1606192050000|2020-11-24 04:27:30|6076.04|6038.04|6079.42|6041.42|6079.42|6041.42|6076.04|6038.04|10
1606192060000|2020-11-24 04:27:40|6079.19|6041.19|6081.94|6043.94|6081.94|6043.94|6079.19|6041.19|10
1606192070000|2020-11-24 04:27:50|6081.99|6043.99|6082.91|6044.91|6083.29|6045.29|6081.99|6043.99|10
1606192080000|2020-11-24 04:28:00|6083.73|6045.73|6084.23|6046.23|6084.9|6046.9|6083.72|6045.72|10
1606192090000|2020-11-24 04:28:10|6084.72|6046.72|6086.77|6048.77|6086.86|6048.86|6084.72|6046.72|9
1606192100000|2020-11-24 04:28:20|6086.8|6048.8|6090.84|6052.84|6090.84|6052.84|6086.8|6048.8|10
1606192110000|2020-11-24 04:28:30|6092.12|6054.12|6094.45|6056.45|6094.45|6056.45|6091.89|6053.89|10
1606192120000|2020-11-24 04:28:40|6094.37|6056.37|6094.45|6056.45|6094.67|6056.67|6094.2|6056.2|10
1606192130000|2020-11-24 04:28:50|6094.27|6056.27|6095.22|6057.22|6095.22|6057.22|6094.22|6056.22|10
1606192140000|2020-11-24 04:29:00|6095.25|6057.25|6095.43|6057.43|6095.43|6057.43|6094.18|6056.18|9
1606192150000|2020-11-24 04:29:10|6094.37|6056.37|6091.31|6053.31|6095.11|6057.11|6091.31|6053.31|10
1606192160000|2020-11-24 04:29:20|6091.82|6053.82|6090.24|6052.24|6091.82|6053.82|6089.03|6051.03|10
1606192170000|2020-11-24 04:29:30|6090.42|6052.42|6092.64|6054.64|6093.57|6055.57|6090.42|6052.42|10
1606192180000|2020-11-24 04:29:40|6092.65|6054.65|6093.37|6055.37|6093.65|6055.65|6092.65|6054.65|10
1606192190000|2020-11-24 04:29:50|6093.41|6055.41|6095.18|6057.18|6096.06|6058.06|6093.41|6055.41|10
1606192200000|2020-11-24 04:30:00|6096.42|6058.42|6094.41|6056.41|6096.42|6058.42|6093.4|6055.4|10
1606192210000|2020-11-24 04:30:10|6094.66|6056.66|6092.2|6054.2|6094.66|6056.66|6092.1|6054.1|10
1606192220000|2020-11-24 04:30:20|6091.99|6053.99|6089.49|6051.49|6091.99|6053.99|6089.28|6051.28|9
1606192230000|2020-11-24 04:30:30|6089.79|6051.79|6091.21|6053.21|6091.21|6053.21|6089.19|6051.19|10
1606192240000|2020-11-24 04:30:40|6091.22|6053.22|6090.46|6052.46|6091.87|6053.87|6090.4|6052.4|10
1606192250000|2020-11-24 04:30:50|6090.51|6052.51|6089.2|6051.2|6090.51|6052.51|6089.2|6051.2|9
1606192260000|2020-11-24 04:31:00|6089.03|6051.03|6089.69|6051.69|6089.86|6051.86|6089.03|6051.03|9
1606192270000|2020-11-24 04:31:10|6089.43|6051.43|6090.07|6052.07|6090.18|6052.18|6089.09|6051.09|9
1606192280000|2020-11-24 04:31:20|6089.84|6051.84|6087.6|6049.6|6089.84|6051.84|6087.6|6049.6|9
1606192290000|2020-11-24 04:31:30|6086.76|6048.76|6082.95|6044.95|6086.76|6048.76|6082.95|6044.95|10
1606192300000|2020-11-24 04:31:40|6082.85|6044.85|6081.62|6043.62|6083.39|6045.39|6081.49|6043.49|10
1606192310000|2020-11-24 04:31:50|6081.78|6043.78|6078.93|6040.93|6082.58|6044.58|6078.93|6040.93|10
1606192320000|2020-11-24 04:32:00|6077.79|6039.79|6078.63|6040.63|6079.62|6041.62|6077.79|6039.79|10
1606192330000|2020-11-24 04:32:10|6078.73|6040.73|6078.31|6040.31|6078.74|6040.74|6077.36|6039.36|9
1606192340000|2020-11-24 04:32:20|6077.97|6039.97|6078.61|6040.61|6079.02|6041.02|6077.97|6039.97|10
1606192350000|2020-11-24 04:32:30|6078.5|6040.5|6079.53|6041.53|6079.53|6041.53|6077.03|6039.03|10
1606192360000|2020-11-24 04:32:40|6079.33|6041.33|6078.36|6040.36|6079.41|6041.41|6078.36|6040.36|10
1606192370000|2020-11-24 04:32:50|6077.65|6039.65|6074.11|6036.11|6077.65|6039.65|6074.11|6036.11|10
1606192380000|2020-11-24 04:33:00|6073.96|6035.96|6070.58|6032.58|6073.96|6035.96|6070.25|6032.25|10
1606192390000|2020-11-24 04:33:10|6070.35|6032.35|6070.25|6032.25|6070.35|6032.35|6069.69|6031.69|10
1606192400000|2020-11-24 04:33:20|6068.08|6030.08|6071.5|6033.5|6071.5|6033.5|6068.08|6030.08|10
1606192410000|2020-11-24 04:33:30|6071.36|6033.36|6068.39|6030.39|6071.36|6033.36|6068.2|6030.2|10
1606192420000|2020-11-24 04:33:40|6068.6|6030.6|6071.6|6033.6|6071.6|6033.6|6068.6|6030.6|10
1606192430000|2020-11-24 04:33:50|6072.07|6034.07|6071.75|6033.75|6072.27|6034.27|6071.51|6033.51|10
1606192440000|2020-11-24 04:34:00|6071.92|6033.92|6072.12|6034.12|6072.12|6034.12|6071.3|6033.3|10
1606192450000|2020-11-24 04:34:10|6072.24|6034.24|6071.34|6033.34|6072.41|6034.41|6071.28|6033.28|10
1606192460000|2020-11-24 04:34:20|6070.96|6032.96|6072.33|6034.33|6072.33|6034.33|6070.96|6032.96|10
1606192470000|2020-11-24 04:34:30|6073.02|6035.02|6076.37|6038.37|6076.37|6038.37|6073.02|6035.02|10
1606192480000|2020-11-24 04:34:40|6076.94|6038.94|6080.03|6042.03|6081.05|6043.05|6076.94|6038.94|10
1606192490000|2020-11-24 04:34:50|6080.2|6042.2|6080|6042|6080.78|6042.78|6079.18|6041.18|10
1606192500000|2020-11-24 04:35:00|6079.84|6041.84|6078.61|6040.61|6080.15|6042.15|6078.61|6040.61|10
1606192510000|2020-11-24 04:35:10|6078.48|6040.48|6074.13|6036.13|6078.56|6040.56|6074.13|6036.13|10
1606192520000|2020-11-24 04:35:20|6074.4|6036.4|6077|6039|6077.29|6039.29|6074.4|6036.4|10
1606192530000|2020-11-24 04:35:30|6077.1|6039.1|6085.26|6047.26|6085.26|6047.26|6077.1|6039.1|10
1606192540000|2020-11-24 04:35:40|6085.57|6047.57|6087.94|6049.94|6087.94|6049.94|6085.57|6047.57|10
1606192550000|2020-11-24 04:35:50|6088.87|6050.87|6089.03|6051.03|6089.45|6051.45|6088.87|6050.87|10
1606192560000|2020-11-24 04:36:00|6088.98|6050.98|6089.37|6051.37|6089.5|6051.5|6087.86|6049.86|9
1606192570000|2020-11-24 04:36:10|6089.19|6051.19|6089.92|6051.92|6089.92|6051.92|6088.61|6050.61|9
1606192580000|2020-11-24 04:36:20|6090.6|6052.6|6094.28|6056.28|6094.28|6056.28|6089|6051|10
1606192590000|2020-11-24 04:36:30|6094.29|6056.29|6100.84|6062.84|6100.84|6062.84|6094.29|6056.29|10
1606192600000|2020-11-24 04:36:40|6101.73|6063.73|6104.23|6066.23|6104.26|6066.26|6100.56|6062.56|10
1606192610000|2020-11-24 04:36:50|6104.1|6066.1|6104.7|6066.7|6104.7|6066.7|6103.74|6065.74|10
1606192620000|2020-11-24 04:37:00|6105.31|6067.31|6107.71|6069.71|6107.71|6069.71|6105.23|6067.23|10
1606192630000|2020-11-24 04:37:10|6108.28|6070.28|6112.44|6074.44|6112.53|6074.53|6107.99|6069.99|10
1606192640000|2020-11-24 04:37:20|6112.24|6074.24|6116.11|6078.11|6116.11|6078.11|6112.24|6074.24|10
1606192650000|2020-11-24 04:37:30|6116.3|6078.3|6119.85|6081.85|6119.85|6081.85|6116.3|6078.3|10
1606192660000|2020-11-24 04:37:40|6119.98|6081.98|6122.85|6084.85|6123.38|6085.38|6119.98|6081.98|10
1606192670000|2020-11-24 04:37:50|6123.09|6085.09|6124.53|6086.53|6124.53|6086.53|6123|6085|10
1606192680000|2020-11-24 04:38:00|6125.67|6087.67|6132.19|6094.19|6132.19|6094.19|6125.67|6087.67|10
1606192690000|2020-11-24 04:38:10|6132.18|6094.18|6125.57|6087.57|6132.18|6094.18|6125.57|6087.57|10
1606192700000|2020-11-24 04:38:20|6125.6|6087.6|6128.4|6090.4|6129.36|6091.36|6125.6|6087.6|9
1606192710000|2020-11-24 04:38:30|6128.7|6090.7|6127.21|6089.21|6129.22|6091.22|6126.4|6088.4|10
1606192720000|2020-11-24 04:38:40|6126.37|6088.37|6126.76|6088.76|6127.53|6089.53|6125.61|6087.61|10
1606192730000|2020-11-24 04:38:50|6126.09|6088.09|6130.62|6092.62|6130.62|6092.62|6126.09|6088.09|10
1606192740000|2020-11-24 04:39:00|6130.79|6092.79|6129.92|6091.92|6130.8|6092.8|6129.19|6091.19|10
1606192750000|2020-11-24 04:39:10|6130.06|6092.06|6132.02|6094.02|6132.02|6094.02|6129.9|6091.9|10
1606192760000|2020-11-24 04:39:20|6131.96|6093.96|6128.89|6090.89|6131.96|6093.96|6128.89|6090.89|9
1606192770000|2020-11-24 04:39:30|6128.93|6090.93|6129.57|6091.57|6129.57|6091.57|6127.89|6089.89|9
1606192780000|2020-11-24 04:39:40|6129.5|6091.5|6129.13|6091.13|6129.5|6091.5|6127.89|6089.89|10
1606192790000|2020-11-24 04:39:50|6129.16|6091.16|6133.01|6095.01|6134.19|6096.19|6129.16|6091.16|10
1606192800000|2020-11-24 04:40:00|6132.79|6094.79|6133.49|6095.49|6133.5|6095.5|6132.06|6094.06|10
1606192810000|2020-11-24 04:40:10|6134.09|6096.09|6134.79|6096.79|6135.13|6097.13|6133.88|6095.88|10
1606192820000|2020-11-24 04:40:20|6134.84|6096.84|6139.93|6101.93|6139.93|6101.93|6134.84|6096.84|10
1606192830000|2020-11-24 04:40:30|6140.35|6102.35|6145.17|6107.17|6145.17|6107.17|6140.33|6102.33|10
1606192840000|2020-11-24 04:40:40|6145.5|6107.5|6145.21|6107.21|6146.99|6108.99|6144.67|6106.67|10
1606192850000|2020-11-24 04:40:50|6143.61|6105.61|6145.42|6107.42|6145.42|6107.42|6143.41|6105.41|10
1606192860000|2020-11-24 04:41:00|6146.62|6108.62|6146.92|6108.92|6148.2|6110.2|6146.62|6108.62|10
1606192870000|2020-11-24 04:41:10|6147.29|6109.29|6148.92|6110.92|6149.23|6111.23|6146.85|6108.85|10
1606192880000|2020-11-24 04:41:20|6149.11|6111.11|6147.96|6109.96|6149.32|6111.32|6147.96|6109.96|10
1606192890000|2020-11-24 04:41:30|6147.8|6109.8|6141.9|6103.9|6147.8|6109.8|6141.9|6103.9|10
1606192900000|2020-11-24 04:41:40|6142.65|6104.65|6143.1|6105.1|6143.1|6105.1|6141.51|6103.51|10
1606192910000|2020-11-24 04:41:50|6143.37|6105.37|6147.1|6109.1|6147.1|6109.1|6143.37|6105.37|10
1606192920000|2020-11-24 04:42:00|6147.37|6109.37|6151.24|6113.24|6151.24|6113.24|6147.37|6109.37|10
1606192930000|2020-11-24 04:42:10|6151.43|6113.43|6152.4|6114.4|6152.52|6114.52|6151.43|6113.43|10
1606192940000|2020-11-24 04:42:20|6152.9|6114.9|6154.2|6116.2|6154.2|6116.2|6152.9|6114.9|9
1606192950000|2020-11-24 04:42:30|6154.83|6116.83|6156.3|6118.3|6156.33|6118.33|6154.83|6116.83|10
1606192960000|2020-11-24 04:42:40|6156.24|6118.24|6156.67|6118.67|6156.69|6118.69|6156.16|6118.16|10
1606192970000|2020-11-24 04:42:50|6157|6119|6154.89|6116.89|6157|6119|6154.89|6116.89|10
1606192980000|2020-11-24 04:43:00|6154.9|6116.9|6153.52|6115.52|6157.15|6119.15|6153.52|6115.52|10
1606192990000|2020-11-24 04:43:10|6153.57|6115.57|6157.41|6119.41|6157.41|6119.41|6152.58|6114.58|10
1606193000000|2020-11-24 04:43:20|6157.51|6119.51|6160.54|6122.54|6160.54|6122.54|6157.51|6119.51|10
1606193010000|2020-11-24 04:43:30|6160.84|6122.84|6162.56|6124.56|6162.56|6124.56|6160.64|6122.64|10
1606193020000|2020-11-24 04:43:40|6162.75|6124.75|6161.96|6123.96|6163.73|6125.73|6161.96|6123.96|10
1606193030000|2020-11-24 04:43:50|6161.86|6123.86|6161.21|6123.21|6161.86|6123.86|6160.4|6122.4|10
1606193040000|2020-11-24 04:44:00|6161.23|6123.23|6160.29|6122.29|6161.77|6123.77|6159.78|6121.78|10
1606193050000|2020-11-24 04:44:10|6160.05|6122.05|6156.88|6118.88|6160.75|6122.75|6156.88|6118.88|10
1606193060000|2020-11-24 04:44:20|6158.72|6120.72|6158.48|6120.48|6159.56|6121.56|6156.55|6118.55|10
1606193070000|2020-11-24 04:44:30|6157.84|6119.84|6158.7|6120.7|6160.36|6122.36|6157.1|6119.1|10
1606193080000|2020-11-24 04:44:40|6160.28|6122.28|6161.75|6123.75|6161.75|6123.75|6160.2|6122.2|10
1606193090000|2020-11-24 04:44:50|6161.11|6123.11|6161.63|6123.63|6161.63|6123.63|6159.02|6121.02|10
1606193100000|2020-11-24 04:45:00|6161.38|6123.38|6160.51|6122.51|6161.6|6123.6|6160.51|6122.51|10
1606193110000|2020-11-24 04:45:10|6158.14|6120.14|6160.14|6122.14|6160.49|6122.49|6158.14|6120.14|10
1606193120000|2020-11-24 04:45:20|6160.11|6122.11|6160.28|6122.28|6160.42|6122.42|6159.74|6121.74|10
1606193130000|2020-11-24 04:45:30|6159.85|6121.85|6161.25|6123.25|6161.88|6123.88|6158.32|6120.32|10
1606193140000|2020-11-24 04:45:40|6161.63|6123.63|6158.95|6120.95|6162.25|6124.25|6158.95|6120.95|10
1606193150000|2020-11-24 04:45:50|6156.72|6118.72|6156.6|6118.6|6157.85|6119.85|6155.28|6117.28|10
1606193160000|2020-11-24 04:46:00|6154.05|6116.05|6152.11|6114.11|6154.86|6116.86|6152.11|6114.11|10
1606193170000|2020-11-24 04:46:10|6152.33|6114.33|6141.74|6103.74|6152.33|6114.33|6141.74|6103.74|10
1606193180000|2020-11-24 04:46:20|6141.64|6103.64|6144.01|6106.01|6144.01|6106.01|6140.98|6102.98|10
1606193190000|2020-11-24 04:46:30|6140.61|6102.61|6142.11|6104.11|6143.01|6105.01|6140.41|6102.41|10
1606193200000|2020-11-24 04:46:40|6142.01|6104.01|6145.8|6107.8|6145.8|6107.8|6142.01|6104.01|10
1606193210000|2020-11-24 04:46:50|6145.53|6107.53|6146.98|6108.98|6147.36|6109.36|6145.53|6107.53|10
1606193220000|2020-11-24 04:47:00|6147.18|6109.18|6150.49|6112.49|6150.49|6112.49|6147.18|6109.18|10
1606193230000|2020-11-24 04:47:10|6150.16|6112.16|6151.19|6113.19|6151.68|6113.68|6149.94|6111.94|10
1606193240000|2020-11-24 04:47:20|6151.21|6113.21|6153.56|6115.56|6153.71|6115.71|6151.21|6113.21|10
1606193250000|2020-11-24 04:47:30|6153.65|6115.65|6153.97|6115.97|6153.97|6115.97|6152.56|6114.56|10
1606193260000|2020-11-24 04:47:40|6153.71|6115.71|6154.96|6116.96|6155.84|6117.84|6153.71|6115.71|10
1606193270000|2020-11-24 04:47:50|6155.08|6117.08|6161.37|6123.37|6161.37|6123.37|6155.08|6117.08|10
1606193280000|2020-11-24 04:48:00|6161.66|6123.66|6164.12|6126.12|6164.12|6126.12|6161.57|6123.57|10
1606193290000|2020-11-24 04:48:10|6164.74|6126.74|6168.68|6130.68|6168.68|6130.68|6164.54|6126.54|10
1606193300000|2020-11-24 04:48:20|6169.56|6131.56|6172.89|6134.89|6173.08|6135.08|6169.56|6131.56|10
1606193310000|2020-11-24 04:48:30|6173.31|6135.31|6174.03|6136.03|6174.6|6136.6|6173.31|6135.31|10
1606193320000|2020-11-24 04:48:40|6174.02|6136.02|6177.1|6139.1|6177.1|6139.1|6174.02|6136.02|10
1606193330000|2020-11-24 04:48:50|6177.03|6139.03|6174.74|6136.74|6178.83|6140.83|6174.73|6136.73|10
1606193340000|2020-11-24 04:49:00|6175.09|6137.09|6178.52|6140.52|6178.52|6140.52|6175.04|6137.04|10
1606193350000|2020-11-24 04:49:10|6178.99|6140.99|6182.83|6144.83|6183.33|6145.33|6178.94|6140.94|10
1606193360000|2020-11-24 04:49:20|6181.96|6143.96|6184.68|6146.68|6184.68|6146.68|6181.29|6143.29|10
1606193370000|2020-11-24 04:49:30|6184.48|6146.48|6182.37|6144.37|6184.48|6146.48|6181.01|6143.01|10
1606193380000|2020-11-24 04:49:40|6181.3|6143.3|6180.09|6142.09|6181.3|6143.3|6177.28|6139.28|10
1606193390000|2020-11-24 04:49:50|6179.79|6141.79|6179.97|6141.97|6180.75|6142.75|6179.42|6141.42|10
1606193400000|2020-11-24 04:50:00|6180.27|6142.27|6177.4|6139.4|6180.27|6142.27|6177.4|6139.4|10
1606193410000|2020-11-24 04:50:10|6176.67|6138.67|6173.82|6135.82|6176.77|6138.77|6171.86|6133.86|10
1606193420000|2020-11-24 04:50:20|6173.89|6135.89|6175.91|6137.91|6175.91|6137.91|6173.48|6135.48|10
1606193430000|2020-11-24 04:50:30|6176.02|6138.02|6176.58|6138.58|6177.17|6139.17|6176.02|6138.02|10
1606193440000|2020-11-24 04:50:40|6176.52|6138.52|6177.66|6139.66|6177.66|6139.66|6176.17|6138.17|9
1606193450000|2020-11-24 04:50:50|6177.82|6139.82|6182.72|6144.72|6182.72|6144.72|6177.82|6139.82|10
1606193460000|2020-11-24 04:51:00|6182.91|6144.91|6186.18|6148.18|6186.18|6148.18|6182.91|6144.91|10
1606193470000|2020-11-24 04:51:10|6186.13|6148.13|6189.65|6151.65|6189.65|6151.65|6186.13|6148.13|10
1606193480000|2020-11-24 04:51:20|6189.35|6151.35|6186.32|6148.32|6189.35|6151.35|6185.96|6147.96|10
1606193490000|2020-11-24 04:51:30|6186.22|6148.22|6180.91|6142.91|6186.47|6148.47|6180.91|6142.91|10
1606193500000|2020-11-24 04:51:40|6180.33|6142.33|6183.04|6145.04|6183.17|6145.17|6180.33|6142.33|10
1606193510000|2020-11-24 04:51:50|6182.48|6144.48|6183.27|6145.27|6183.46|6145.46|6181.94|6143.94|10
1606193520000|2020-11-24 04:52:00|6183.79|6145.79|6185.41|6147.41|6185.41|6147.41|6183.79|6145.79|9
1606193530000|2020-11-24 04:52:10|6185.4|6147.4|6192.67|6154.67|6193.22|6155.22|6185.4|6147.4|10
1606193540000|2020-11-24 04:52:20|6193.02|6155.02|6193.56|6155.56|6193.56|6155.56|6191.24|6153.24|10
1606193550000|2020-11-24 04:52:30|6193.47|6155.47|6194.1|6156.1|6194.39|6156.39|6193.27|6155.27|10
1606193560000|2020-11-24 04:52:40|6194.33|6156.33|6190.79|6152.79|6194.33|6156.33|6190.12|6152.12|10
1606193570000|2020-11-24 04:52:50|6191.7|6153.7|6196.51|6158.51|6196.51|6158.51|6191.7|6153.7|10
1606193580000|2020-11-24 04:53:00|6197.01|6159.01|6198.93|6160.93|6198.93|6160.93|6197.01|6159.01|10
1606193590000|2020-11-24 04:53:10|6199.17|6161.17|6201.62|6163.62|6201.96|6163.96|6198.57|6160.57|10
1606193600000|2020-11-24 04:53:20|6202.65|6164.65|6204.04|6166.04|6204.68|6166.68|6202.44|6164.44|10
1606193610000|2020-11-24 04:53:30|6204.79|6166.79|6201.35|6163.35|6204.79|6166.79|6201.35|6163.35|9
1606193620000|2020-11-24 04:53:40|6201.02|6163.02|6198.06|6160.06|6201.02|6163.02|6198.06|6160.06|10
1606193630000|2020-11-24 04:53:50|6197.95|6159.95|6194.06|6156.06|6197.95|6159.95|6193.4|6155.4|10
1606193640000|2020-11-24 04:54:00|6194.11|6156.11|6194.92|6156.92|6195.94|6157.94|6194.11|6156.11|9
1606193650000|2020-11-24 04:54:10|6194.76|6156.76|6198.03|6160.03|6198.4|6160.4|6194.47|6156.47|10
1606193660000|2020-11-24 04:54:20|6197.98|6159.98|6200.86|6162.86|6200.86|6162.86|6197.97|6159.97|10
1606193670000|2020-11-24 04:54:30|6200.98|6162.98|6199.66|6161.66|6200.98|6162.98|6199.04|6161.04|10
1606193680000|2020-11-24 04:54:40|6199.41|6161.41|6199.98|6161.98|6200.1|6162.1|6199.02|6161.02|10
1606193690000|2020-11-24 04:54:50|6200.12|6162.12|6203.31|6165.31|6203.31|6165.31|6200.12|6162.12|10
1606193700000|2020-11-24 04:55:00|6203.43|6165.43|6204.78|6166.78|6204.96|6166.96|6203.43|6165.43|9
1606193710000|2020-11-24 04:55:10|6204.6|6166.6|6205.25|6167.25|6205.52|6167.52|6204.6|6166.6|9
1606193720000|2020-11-24 04:55:20|6205.35|6167.35|6205.68|6167.68|6205.68|6167.68|6204.99|6166.99|10
1606193730000|2020-11-24 04:55:30|6207.17|6169.17|6213.93|6175.93|6213.93|6175.93|6207.17|6169.17|10
1606193740000|2020-11-24 04:55:40|6214.54|6176.54|6213.72|6175.72|6215.03|6177.03|6213.72|6175.72|10
1606193750000|2020-11-24 04:55:50|6213.11|6175.11|6209.14|6171.14|6213.51|6175.51|6208.44|6170.44|10
1606193760000|2020-11-24 04:56:00|6208.53|6170.53|6210.58|6172.58|6210.8|6172.8|6208.53|6170.53|10
1606193770000|2020-11-24 04:56:10|6210.76|6172.76|6209.82|6171.82|6211.05|6173.05|6209.27|6171.27|10
1606193780000|2020-11-24 04:56:20|6209.7|6171.7|6207.91|6169.91|6209.7|6171.7|6207.91|6169.91|10
1606193790000|2020-11-24 04:56:30|6208.54|6170.54|6207.84|6169.84|6208.79|6170.79|6207.46|6169.46|10
1606193800000|2020-11-24 04:56:40|6207.39|6169.39|6205.23|6167.23|6207.39|6169.39|6205.23|6167.23|10
1606193810000|2020-11-24 04:56:50|6204.93|6166.93|6205.94|6167.94|6206.74|6168.74|6204.93|6166.93|10
1606193820000|2020-11-24 04:57:00|6205.65|6167.65|6206.51|6168.51|6206.59|6168.59|6205.54|6167.54|10
1606193830000|2020-11-24 04:57:10|6206.86|6168.86|6209.52|6171.52|6210.72|6172.72|6206.86|6168.86|10
1606193840000|2020-11-24 04:57:20|6209.91|6171.91|6211.67|6173.67|6212.48|6174.48|6209.91|6171.91|10
1606193850000|2020-11-24 04:57:30|6212.55|6174.55|6213.81|6175.81|6214.58|6176.58|6211.63|6173.63|10
1606193860000|2020-11-24 04:57:40|6213.9|6175.9|6216.13|6178.13|6216.13|6178.13|6213.9|6175.9|10
1606193870000|2020-11-24 04:57:50|6216.4|6178.4|6218.89|6180.89|6219.48|6181.48|6216.37|6178.37|10
1606193880000|2020-11-24 04:58:00|6218.23|6180.23|6220.37|6182.37|6220.37|6182.37|6218.23|6180.23|10
1606193890000|2020-11-24 04:58:10|6220.48|6182.48|6220.46|6182.46|6221.37|6183.37|6219.96|6181.96|10
1606193900000|2020-11-24 04:58:20|6220.49|6182.49|6222.05|6184.05|6222.09|6184.09|6220.48|6182.48|10
1606193910000|2020-11-24 04:58:30|6223.48|6185.48|6224.43|6186.43|6224.43|6186.43|6221.46|6183.46|10
1606193920000|2020-11-24 04:58:40|6224.16|6186.16|6222.59|6184.59|6224.36|6186.36|6222.59|6184.59|10
1606193930000|2020-11-24 04:58:50|6222.92|6184.92|6222.21|6184.21|6223.68|6185.68|6222.21|6184.21|10
1606193940000|2020-11-24 04:59:00|6222.95|6184.95|6223.22|6185.22|6223.46|6185.46|6222.74|6184.74|9
1606193950000|2020-11-24 04:59:10|6223.38|6185.38|6218.54|6180.54|6223.38|6185.38|6218.54|6180.54|10
1606193960000|2020-11-24 04:59:20|6218.42|6180.42|6213.71|6175.71|6218.42|6180.42|6213.38|6175.38|10
1606193970000|2020-11-24 04:59:30|6213.72|6175.72|6211.02|6173.02|6214|6176|6210.04|6172.04|10
1606193980000|2020-11-24 04:59:40|6210.83|6172.83|6209.97|6171.97|6211.17|6173.17|6209.97|6171.97|10
1606193990000|2020-11-24 04:59:50|6209.25|6171.25|6206.68|6168.68|6209.45|6171.45|6205.72|6167.72|10
1606194000000|2020-11-24 05:00:00|6205.96|6167.96|6201.75|6163.75|6206.01|6168.01|6201.75|6163.75|10
1606194010000|2020-11-24 05:00:10|6201.44|6163.44|6198.03|6160.03|6202.86|6164.86|6198.03|6160.03|10
1606194020000|2020-11-24 05:00:20|6197.92|6159.92|6193.53|6155.53|6198.41|6160.41|6193.53|6155.53|10
1606194030000|2020-11-24 05:00:30|6192.05|6154.05|6189.57|6151.57|6192.36|6154.36|6189.57|6151.57|10
1606194040000|2020-11-24 05:00:40|6189.64|6151.64|6188.83|6150.83|6189.64|6151.64|6188.4|6150.4|10
1606194050000|2020-11-24 05:00:50|6188.61|6150.61|6188.92|6150.92|6190.76|6152.76|6188.61|6150.61|9
1606194060000|2020-11-24 05:01:00|6188.79|6150.79|6186.82|6148.82|6189.39|6151.39|6186.82|6148.82|10
1606194070000|2020-11-24 05:01:10|6185.77|6147.77|6182.65|6144.65|6185.83|6147.83|6182.65|6144.65|10
1606194080000|2020-11-24 05:01:20|6181.27|6143.27|6178.15|6140.15|6181.27|6143.27|6177.64|6139.64|10
1606194090000|2020-11-24 05:01:30|6178.88|6140.88|6182.15|6144.15|6182.15|6144.15|6178.88|6140.88|10
1606194100000|2020-11-24 05:01:40|6182.3|6144.3|6184.21|6146.21|6184.21|6146.21|6182.3|6144.3|10
1606194110000|2020-11-24 05:01:50|6184.53|6146.53|6188.57|6150.57|6188.57|6150.57|6184.53|6146.53|10
1606194120000|2020-11-24 05:02:00|6189.05|6151.05|6187.38|6149.38|6189.4|6151.4|6187.38|6149.38|10
1606194130000|2020-11-24 05:02:10|6187.29|6149.29|6182.03|6144.03|6187.29|6149.29|6182.03|6144.03|10
1606194140000|2020-11-24 05:02:20|6181.95|6143.95|6177.83|6139.83|6181.95|6143.95|6177.83|6139.83|10
1606194150000|2020-11-24 05:02:30|6177.5|6139.5|6172.3|6134.3|6177.5|6139.5|6172.3|6134.3|10
1606194160000|2020-11-24 05:02:40|6172.45|6134.45|6167.27|6129.27|6172.68|6134.68|6167.27|6129.27|10
1606194170000|2020-11-24 05:02:50|6166.88|6128.88|6174.49|6136.49|6174.49|6136.49|6166.88|6128.88|10
1606194180000|2020-11-24 05:03:00|6172.69|6134.69|6172.98|6134.98|6174.39|6136.39|6171.39|6133.39|10
1606194190000|2020-11-24 05:03:10|6172.49|6134.49|6175.14|6137.14|6176.51|6138.51|6172.15|6134.15|10
1606194200000|2020-11-24 05:03:20|6174.39|6136.39|6179.7|6141.7|6179.7|6141.7|6174.39|6136.39|10
1606194210000|2020-11-24 05:03:30|6181.81|6143.81|6181.68|6143.68|6184.09|6146.09|6181.63|6143.63|10
1606194220000|2020-11-24 05:03:40|6181.37|6143.37|6183.04|6145.04|6185.33|6147.33|6181.19|6143.19|10
1606194230000|2020-11-24 05:03:50|6182.03|6144.03|6186.27|6148.27|6187.16|6149.16|6182.03|6144.03|10
1606194240000|2020-11-24 05:04:00|6186.36|6148.36|6182.69|6144.69|6186.36|6148.36|6182.69|6144.69|10
1606194250000|2020-11-24 05:04:10|6182.33|6144.33|6181.29|6143.29|6182.33|6144.33|6179.69|6141.69|10
1606194260000|2020-11-24 05:04:20|6181.98|6143.98|6177.67|6139.67|6181.98|6143.98|6177.67|6139.67|9
1606194270000|2020-11-24 05:04:30|6175.2|6137.2|6177.13|6139.13|6177.13|6139.13|6173.59|6135.59|10
1606194280000|2020-11-24 05:04:40|6176.88|6138.88|6173.68|6135.68|6177.64|6139.64|6173.62|6135.62|10
1606194290000|2020-11-24 05:04:50|6173.24|6135.24|6172.71|6134.71|6174.1|6136.1|6172.59|6134.59|10
1606194300000|2020-11-24 05:05:00|6172.64|6134.64|6173.66|6135.66|6173.66|6135.66|6172.06|6134.06|10
1606194310000|2020-11-24 05:05:10|6174.55|6136.55|6179.27|6141.27|6179.27|6141.27|6174.07|6136.07|10
1606194320000|2020-11-24 05:05:20|6179.89|6141.89|6181.45|6143.45|6181.45|6143.45|6179.7|6141.7|10
1606194330000|2020-11-24 05:05:30|6181.49|6143.49|6183.73|6145.73|6184.66|6146.66|6181.49|6143.49|10
1606194340000|2020-11-24 05:05:40|6183.7|6145.7|6189.42|6151.42|6189.42|6151.42|6183.62|6145.62|10
1606194350000|2020-11-24 05:05:50|6189.66|6151.66|6187.14|6149.14|6189.66|6151.66|6185.36|6147.36|9
1606194360000|2020-11-24 05:06:00|6187.18|6149.18|6187.51|6149.51|6188.62|6150.62|6186.59|6148.59|10
1606194370000|2020-11-24 05:06:10|6186.82|6148.82|6187.25|6149.25|6188.48|6150.48|6186.28|6148.28|10
1606194380000|2020-11-24 05:06:20|6186.73|6148.73|6184.18|6146.18|6186.73|6148.73|6184.18|6146.18|10
1606194390000|2020-11-24 05:06:30|6183.88|6145.88|6182.91|6144.91|6183.88|6145.88|6182.37|6144.37|10
1606194400000|2020-11-24 05:06:40|6182.71|6144.71|6181.45|6143.45|6183.27|6145.27|6181.45|6143.45|10
1606194410000|2020-11-24 05:06:50|6181.83|6143.83|6181.12|6143.12|6181.83|6143.83|6180.51|6142.51|10
1606194420000|2020-11-24 05:07:00|6181.21|6143.21|6181.17|6143.17|6181.44|6143.44|6180.88|6142.88|9
1606194430000|2020-11-24 05:07:10|6180.99|6142.99|6180.05|6142.05|6180.99|6142.99|6179.9|6141.9|10
1606194440000|2020-11-24 05:07:20|6179.24|6141.24|6179.38|6141.38|6179.64|6141.64|6179.18|6141.18|10
1606194450000|2020-11-24 05:07:30|6179.41|6141.41|6178.32|6140.32|6180.2|6142.2|6178.32|6140.32|10
1606194460000|2020-11-24 05:07:40|6179.75|6141.75|6182.48|6144.48|6182.48|6144.48|6179.21|6141.21|10
1606194470000|2020-11-24 05:07:50|6184.72|6146.72|6184.34|6146.34|6185.35|6147.35|6183.84|6145.84|10
1606194480000|2020-11-24 05:08:00|6184.57|6146.57|6183.58|6145.58|6184.57|6146.57|6183.58|6145.58|10
1606194490000|2020-11-24 05:08:10|6179.72|6141.72|6177.38|6139.38|6181.1|6143.1|6177.38|6139.38|10
1606194500000|2020-11-24 05:08:20|6177.66|6139.66|6173.06|6135.06|6177.66|6139.66|6173.01|6135.01|10
1606194510000|2020-11-24 05:08:30|6172.32|6134.32|6172.27|6134.27|6172.93|6134.93|6172.06|6134.06|10
1606194520000|2020-11-24 05:08:40|6172.54|6134.54|6168.32|6130.32|6172.54|6134.54|6168.32|6130.32|10
1606194530000|2020-11-24 05:08:50|6167.75|6129.75|6164.86|6126.86|6168.12|6130.12|6164.86|6126.86|10
1606194540000|2020-11-24 05:09:00|6165.54|6127.54|6162.17|6124.17|6165.61|6127.61|6161.28|6123.28|10
1606194550000|2020-11-24 05:09:10|6161.76|6123.76|6160.17|6122.17|6161.76|6123.76|6159.5|6121.5|10
1606194560000|2020-11-24 05:09:20|6159.66|6121.66|6155.99|6117.99|6159.66|6121.66|6155.99|6117.99|10
1606194570000|2020-11-24 05:09:30|6155.34|6117.34|6151.94|6113.94|6155.67|6117.67|6151.94|6113.94|9
1606194580000|2020-11-24 05:09:40|6151.78|6113.78|6149.28|6111.28|6152.49|6114.49|6148.29|6110.29|10
1606194590000|2020-11-24 05:09:50|6149.39|6111.39|6151.34|6113.34|6151.34|6113.34|6149.39|6111.39|10
1606194600000|2020-11-24 05:10:00|6154.25|6116.25|6153.03|6115.03|6154.25|6116.25|6152.43|6114.43|10
1606194610000|2020-11-24 05:10:10|6152.25|6114.25|6155.23|6117.23|6155.23|6117.23|6152.25|6114.25|10
1606194620000|2020-11-24 05:10:20|6154.75|6116.75|6156.26|6118.26|6156.26|6118.26|6153.52|6115.52|10
1606194630000|2020-11-24 05:10:30|6156.2|6118.2|6163.96|6125.96|6163.96|6125.96|6156.2|6118.2|10
1606194640000|2020-11-24 05:10:40|6164|6126|6163.04|6125.04|6164.43|6126.43|6162.74|6124.74|10
1606194650000|2020-11-24 05:10:50|6163.16|6125.16|6165.71|6127.71|6165.71|6127.71|6163.16|6125.16|9
1606194660000|2020-11-24 05:11:00|6166.12|6128.12|6167.74|6129.74|6167.74|6129.74|6165.57|6127.57|10
1606194670000|2020-11-24 05:11:10|6168.19|6130.19|6170.33|6132.33|6171.18|6133.18|6168.19|6130.19|10
1606194680000|2020-11-24 05:11:20|6170.59|6132.59|6173.13|6135.13|6173.52|6135.52|6170.59|6132.59|10
1606194690000|2020-11-24 05:11:30|6173.01|6135.01|6170.89|6132.89|6173.02|6135.02|6169.67|6131.67|10
1606194700000|2020-11-24 05:11:40|6174.89|6136.89|6171.08|6133.08|6174.89|6136.89|6170.92|6132.92|10
1606194710000|2020-11-24 05:11:50|6168.9|6130.9|6169.9|6131.9|6171.85|6133.85|6168.25|6130.25|10
1606194720000|2020-11-24 05:12:00|6170.44|6132.44|6171.85|6133.85|6171.85|6133.85|6169.1|6131.1|10
1606194730000|2020-11-24 05:12:10|6172.25|6134.25|6171.14|6133.14|6172.93|6134.93|6170.98|6132.98|10
1606194740000|2020-11-24 05:12:20|6171.27|6133.27|6167.56|6129.56|6171.56|6133.56|6167.37|6129.37|10
1606194750000|2020-11-24 05:12:30|6167.39|6129.39|6163.19|6125.19|6167.39|6129.39|6162.78|6124.78|10
1606194760000|2020-11-24 05:12:40|6162.78|6124.78|6162.03|6124.03|6162.78|6124.78|6160.62|6122.62|10
1606194770000|2020-11-24 05:12:50|6161.96|6123.96|6164.17|6126.17|6164.17|6126.17|6161.32|6123.32|10
1606194780000|2020-11-24 05:13:00|6164.84|6126.84|6165.35|6127.35|6165.53|6127.53|6164.56|6126.56|10
1606194790000|2020-11-24 05:13:10|6165.1|6127.1|6161.68|6123.68|6165.1|6127.1|6161.68|6123.68|10
1606194800000|2020-11-24 05:13:20|6161.37|6123.37|6160.25|6122.25|6161.69|6123.69|6160.25|6122.25|10
1606194810000|2020-11-24 05:13:30|6160.16|6122.16|6159.62|6121.62|6160.78|6122.78|6159.62|6121.62|10
1606194820000|2020-11-24 05:13:40|6160.06|6122.06|6160.7|6122.7|6161.88|6123.88|6160.06|6122.06|10
1606194830000|2020-11-24 05:13:50|6160.58|6122.58|6158.34|6120.34|6160.58|6122.58|6158.34|6120.34|10
1606194840000|2020-11-24 05:14:00|6158.49|6120.49|6152.65|6114.65|6158.68|6120.68|6151.77|6113.77|10
1606194850000|2020-11-24 05:14:10|6152.25|6114.25|6154.55|6116.55|6154.79|6116.79|6152.25|6114.25|9
1606194860000|2020-11-24 05:14:20|6154.34|6116.34|6154.61|6116.61|6155.1|6117.1|6154.34|6116.34|10
1606194870000|2020-11-24 05:14:30|6153.32|6115.32|6150.68|6112.68|6153.32|6115.32|6150.68|6112.68|10
1606194880000|2020-11-24 05:14:40|6150.97|6112.97|6145.56|6107.56|6150.97|6112.97|6145.36|6107.36|10
1606194890000|2020-11-24 05:14:50|6145.37|6107.37|6139.87|6101.87|6145.44|6107.44|6139.87|6101.87|10
1606194900000|2020-11-24 05:15:00|6139.25|6101.25|6138.08|6100.08|6140.04|6102.04|6137.54|6099.54|10
1606194910000|2020-11-24 05:15:10|6138|6100|6134.57|6096.57|6138|6100|6134.57|6096.57|9
1606194920000|2020-11-24 05:15:20|6134.17|6096.17|6130.16|6092.16|6134.84|6096.84|6130.16|6092.16|10
1606194930000|2020-11-24 05:15:30|6128.16|6090.16|6128.51|6090.51|6128.51|6090.51|6125.38|6087.38|10
1606194940000|2020-11-24 05:15:40|6129.26|6091.26|6128.32|6090.32|6129.46|6091.46|6126.05|6088.05|10
1606194950000|2020-11-24 05:15:50|6129.56|6091.56|6133.65|6095.65|6133.65|6095.65|6129.56|6091.56|10
1606194960000|2020-11-24 05:16:00|6134.32|6096.32|6141.88|6103.88|6141.88|6103.88|6134.32|6096.32|10
1606194970000|2020-11-24 05:16:10|6141.63|6103.63|6144.07|6106.07|6144.16|6106.16|6141.63|6103.63|10
1606194980000|2020-11-24 05:16:20|6144.6|6106.6|6146.6|6108.6|6146.6|6108.6|6144.26|6106.26|9
1606194990000|2020-11-24 05:16:30|6147.03|6109.03|6147.82|6109.82|6148.12|6110.12|6147.03|6109.03|9
1606195000000|2020-11-24 05:16:40|6147.86|6109.86|6152.3|6114.3|6152.3|6114.3|6147.86|6109.86|9
1606195010000|2020-11-24 05:16:50|6152.32|6114.32|6152.96|6114.96|6153.96|6115.96|6152.32|6114.32|10
1606195020000|2020-11-24 05:17:00|6152.78|6114.78|6155.39|6117.39|6155.39|6117.39|6152.78|6114.78|10
1606195030000|2020-11-24 05:17:10|6155.68|6117.68|6157.17|6119.17|6157.17|6119.17|6155.5|6117.5|9
1606195040000|2020-11-24 05:17:20|6158.07|6120.07|6157.12|6119.12|6159.15|6121.15|6157.12|6119.12|10
1606195050000|2020-11-24 05:17:30|6157.1|6119.1|6158.98|6120.98|6159.15|6121.15|6157.1|6119.1|10
1606195060000|2020-11-24 05:17:40|6159.03|6121.03|6159.54|6121.54|6161.12|6123.12|6159.03|6121.03|10
1606195070000|2020-11-24 05:17:50|6160.16|6122.16|6159.7|6121.7|6160.22|6122.22|6159.53|6121.53|10
1606195080000|2020-11-24 05:18:00|6159.41|6121.41|6159.37|6121.37|6159.79|6121.79|6159.21|6121.21|10
1606195090000|2020-11-24 05:18:10|6159.04|6121.04|6158.65|6120.65|6159.55|6121.55|6158.65|6120.65|10
1606195100000|2020-11-24 05:18:20|6158.77|6120.77|6159.55|6121.55|6159.55|6121.55|6157.87|6119.87|10
1606195110000|2020-11-24 05:18:30|6159.56|6121.56|6159.47|6121.47|6159.56|6121.56|6158.78|6120.78|10
1606195120000|2020-11-24 05:18:40|6159.35|6121.35|6162.27|6124.27|6162.27|6124.27|6159.35|6121.35|9
1606195130000|2020-11-24 05:18:50|6162.39|6124.39|6166.1|6128.1|6166.1|6128.1|6162.39|6124.39|10
1606195140000|2020-11-24 05:19:00|6166.3|6128.3|6167.31|6129.31|6167.31|6129.31|6166.3|6128.3|10
1606195150000|2020-11-24 05:19:10|6167.88|6129.88|6169.3|6131.3|6170.39|6132.39|6167.88|6129.88|10
1606195160000|2020-11-24 05:19:20|6169.34|6131.34|6171.73|6133.73|6171.73|6133.73|6169.34|6131.34|9
1606195170000|2020-11-24 05:19:30|6171.56|6133.56|6171.87|6133.87|6172.65|6134.65|6171.28|6133.28|10
1606195180000|2020-11-24 05:19:40|6172.33|6134.33|6175.64|6137.64|6175.64|6137.64|6172.33|6134.33|10
1606195190000|2020-11-24 05:19:50|6175.54|6137.54|6179.32|6141.32|6179.32|6141.32|6174.99|6136.99|10
1606195200000|2020-11-24 05:20:00|6179.14|6141.14|6182.66|6144.66|6182.88|6144.88|6179.14|6141.14|10
1606195210000|2020-11-24 05:20:10|6182.79|6144.79|6188.1|6150.1|6188.1|6150.1|6182.79|6144.79|10
1606195220000|2020-11-24 05:20:20|6187.26|6149.26|6188.71|6150.71|6188.71|6150.71|6186.58|6148.58|10
1606195230000|2020-11-24 05:20:30|6188.91|6150.91|6194.23|6156.23|6194.23|6156.23|6188.91|6150.91|10
1606195240000|2020-11-24 05:20:40|6194.65|6156.65|6198.07|6160.07|6199.75|6161.75|6194.65|6156.65|10
1606195250000|2020-11-24 05:20:50|6198.81|6160.81|6201.22|6163.22|6201.22|6163.22|6198.81|6160.81|10
1606195260000|2020-11-24 05:21:00|6201.59|6163.59|6205.88|6167.88|6205.92|6167.92|6201.59|6163.59|10
1606195270000|2020-11-24 05:21:10|6205.7|6167.7|6204.28|6166.28|6205.93|6167.93|6203.51|6165.51|10
1606195280000|2020-11-24 05:21:20|6203.32|6165.32|6207.18|6169.18|6207.64|6169.64|6203.32|6165.32|10
1606195290000|2020-11-24 05:21:30|6207.16|6169.16|6213.29|6175.29|6213.29|6175.29|6207.16|6169.16|10
1606195300000|2020-11-24 05:21:40|6213.4|6175.4|6217.43|6179.43|6217.43|6179.43|6213.4|6175.4|10
1606195310000|2020-11-24 05:21:50|6217.17|6179.17|6218.32|6180.32|6218.32|6180.32|6217.17|6179.17|9
1606195320000|2020-11-24 05:22:00|6219.47|6181.47|6221.47|6183.47|6221.47|6183.47|6219.24|6181.24|10
1606195330000|2020-11-24 05:22:10|6222.32|6184.32|6226.02|6188.02|6227.18|6189.18|6222.32|6184.32|10
1606195340000|2020-11-24 05:22:20|6226.09|6188.09|6226|6188|6228.05|6190.05|6225.12|6187.12|10
1606195350000|2020-11-24 05:22:30|6225.96|6187.96|6221.19|6183.19|6225.96|6187.96|6221.19|6183.19|10
1606195360000|2020-11-24 05:22:40|6220.96|6182.96|6213.58|6175.58|6222.64|6184.64|6213.58|6175.58|10
1606195370000|2020-11-24 05:22:50|6211.24|6173.24|6211.21|6173.21|6212.55|6174.55|6211.21|6173.21|10
1606195380000|2020-11-24 05:23:00|6210.61|6172.61|6213.12|6175.12|6213.74|6175.74|6210.56|6172.56|10
1606195390000|2020-11-24 05:23:10|6213.6|6175.6|6219.94|6181.94|6219.94|6181.94|6212.85|6174.85|10
1606195400000|2020-11-24 05:23:20|6220.7|6182.7|6220.75|6182.75|6222.03|6184.03|6220.7|6182.7|10
1606195410000|2020-11-24 05:23:30|6219.62|6181.62|6216.63|6178.63|6219.62|6181.62|6215.92|6177.92|9
1606195420000|2020-11-24 05:23:40|6216.88|6178.88|6218.74|6180.74|6218.76|6180.76|6216.88|6178.88|10
1606195430000|2020-11-24 05:23:50|6219.68|6181.68|6221.64|6183.64|6221.68|6183.68|6219.68|6181.68|10
1606195440000|2020-11-24 05:24:00|6221.91|6183.91|6212.79|6174.79|6221.91|6183.91|6212.7|6174.7|10
1606195450000|2020-11-24 05:24:10|6211.4|6173.4|6206.02|6168.02|6211.4|6173.4|6206.02|6168.02|10
1606195460000|2020-11-24 05:24:20|6206.44|6168.44|6206.03|6168.03|6206.44|6168.44|6204.3|6166.3|10
1606195470000|2020-11-24 05:24:30|6205.91|6167.91|6209.05|6171.05|6209.81|6171.81|6205.91|6167.91|10
1606195480000|2020-11-24 05:24:40|6208.76|6170.76|6208.75|6170.75|6209.85|6171.85|6207.6|6169.6|10
1606195490000|2020-11-24 05:24:50|6208.36|6170.36|6205.61|6167.61|6208.56|6170.56|6205.61|6167.61|10
1606195500000|2020-11-24 05:25:00|6206.25|6168.25|6206.13|6168.13|6206.65|6168.65|6204.95|6166.95|10
1606195510000|2020-11-24 05:25:10|6206.67|6168.67|6210.9|6172.9|6210.9|6172.9|6206.54|6168.54|10
1606195520000|2020-11-24 05:25:20|6210.23|6172.23|6211.34|6173.34|6211.34|6173.34|6208.11|6170.11|10
1606195530000|2020-11-24 05:25:30|6210.22|6172.22|6213.89|6175.89|6214.47|6176.47|6210.22|6172.22|10
1606195540000|2020-11-24 05:25:40|6214.33|6176.33|6212.51|6174.51|6216.95|6178.95|6211.33|6173.33|10
1606195550000|2020-11-24 05:25:50|6214.74|6176.74|6214.7|6176.7|6215.97|6177.97|6214.24|6176.24|10
1606195560000|2020-11-24 05:26:00|6215.71|6177.71|6214.78|6176.78|6215.71|6177.71|6212.18|6174.18|10
1606195570000|2020-11-24 05:26:10|6214.58|6176.58|6212.28|6174.28|6214.58|6176.58|6211.23|6173.23|10
1606195580000|2020-11-24 05:26:20|6211.06|6173.06|6204.01|6166.01|6211.06|6173.06|6203.5|6165.5|10
1606195590000|2020-11-24 05:26:30|6203.56|6165.56|6202.09|6164.09|6204.01|6166.01|6200.79|6162.79|10
1606195600000|2020-11-24 05:26:40|6201.57|6163.57|6202.33|6164.33|6202.33|6164.33|6200.3|6162.3|10
1606195610000|2020-11-24 05:26:50|6202.09|6164.09|6196.15|6158.15|6203.13|6165.13|6196.15|6158.15|10
1606195620000|2020-11-24 05:27:00|6194.99|6156.99|6194.38|6156.38|6196.27|6158.27|6191.89|6153.89|9
1606195630000|2020-11-24 05:27:10|6194.14|6156.14|6189.44|6151.44|6194.14|6156.14|6188.94|6150.94|10
1606195640000|2020-11-24 05:27:20|6186.9|6148.9|6182.54|6144.54|6186.9|6148.9|6182.54|6144.54|10
1606195650000|2020-11-24 05:27:30|6181.26|6143.26|6184.57|6146.57|6184.57|6146.57|6179.69|6141.69|10
1606195660000|2020-11-24 05:27:40|6181.96|6143.96|6178.57|6140.57|6183.82|6145.82|6178.57|6140.57|10
1606195670000|2020-11-24 05:27:50|6178.43|6140.43|6181.01|6143.01|6182.12|6144.12|6178.43|6140.43|10
1606195680000|2020-11-24 05:28:00|6181.45|6143.45|6181.91|6143.91|6181.91|6143.91|6179.55|6141.55|10
1606195690000|2020-11-24 05:28:10|6183.03|6145.03|6186.12|6148.12|6186.12|6148.12|6182.97|6144.97|10
1606195700000|2020-11-24 05:28:20|6186.61|6148.61|6187.27|6149.27|6188.14|6150.14|6186.52|6148.52|10
1606195710000|2020-11-24 05:28:30|6186.44|6148.44|6186.18|6148.18|6188.09|6150.09|6186.18|6148.18|10
1606195720000|2020-11-24 05:28:40|6186.55|6148.55|6185.09|6147.09|6186.57|6148.57|6184.92|6146.92|10
1606195730000|2020-11-24 05:28:50|6185.19|6147.19|6184.82|6146.82|6185.43|6147.43|6184.53|6146.53|10
1606195740000|2020-11-24 05:29:00|6185.55|6147.55|6184.83|6146.83|6185.55|6147.55|6183.52|6145.52|10
1606195750000|2020-11-24 05:29:10|6184.62|6146.62|6180.75|6142.75|6184.62|6146.62|6180.75|6142.75|10
1606195760000|2020-11-24 05:29:20|6180.69|6142.69|6175.01|6137.01|6180.69|6142.69|6175.01|6137.01|10
1606195770000|2020-11-24 05:29:30|6175.92|6137.92|6177.45|6139.45|6177.83|6139.83|6175.92|6137.92|10
1606195780000|2020-11-24 05:29:40|6177.01|6139.01|6174.14|6136.14|6177.01|6139.01|6172.73|6134.73|10
1606195790000|2020-11-24 05:29:50|6174.09|6136.09|6174.88|6136.88|6175.45|6137.45|6173.73|6135.73|10
1606195800000|2020-11-24 05:30:00|6173.62|6135.62|6173.86|6135.86|6174.59|6136.59|6173.38|6135.38|10
1606195810000|2020-11-24 05:30:10|6173.93|6135.93|6174.37|6136.37|6174.52|6136.52|6173.12|6135.12|10
1606195820000|2020-11-24 05:30:20|6174.92|6136.92|6175.55|6137.55|6175.67|6137.67|6174.39|6136.39|10
1606195830000|2020-11-24 05:30:30|6175.98|6137.98|6182.56|6144.56|6182.56|6144.56|6175.98|6137.98|10
1606195840000|2020-11-24 05:30:40|6181.96|6143.96|6185.85|6147.85|6186.61|6148.61|6181.96|6143.96|10
1606195850000|2020-11-24 05:30:50|6186.73|6148.73|6194.5|6156.5|6194.5|6156.5|6186.73|6148.73|10
1606195860000|2020-11-24 05:31:00|6194.81|6156.81|6193.97|6155.97|6194.81|6156.81|6193.97|6155.97|10
1606195870000|2020-11-24 05:31:10|6194.49|6156.49|6195.89|6157.89|6195.89|6157.89|6194.49|6156.49|10
1606195880000|2020-11-24 05:31:20|6196.02|6158.02|6210.54|6172.54|6210.54|6172.54|6195.93|6157.93|10
1606195890000|2020-11-24 05:31:30|6213.01|6175.01|6216.71|6178.71|6216.71|6178.71|6213.01|6175.01|10
1606195900000|2020-11-24 05:31:40|6218.64|6180.64|6220.62|6182.62|6220.92|6182.92|6216.83|6178.83|10
1606195910000|2020-11-24 05:31:50|6220.68|6182.68|6222.41|6184.41|6222.41|6184.41|6220.68|6182.68|10
1606195920000|2020-11-24 05:32:00|6223.12|6185.12|6224.7|6186.7|6224.7|6186.7|6222.19|6184.19|10
1606195930000|2020-11-24 05:32:10|6226.32|6188.32|6232.29|6194.29|6232.29|6194.29|6226.32|6188.32|10
1606195940000|2020-11-24 05:32:20|6234.1|6196.1|6238.62|6200.62|6238.62|6200.62|6234.1|6196.1|10
1606195950000|2020-11-24 05:32:30|6239.54|6201.54|6240.68|6202.68|6240.68|6202.68|6238.45|6200.45|10
1606195960000|2020-11-24 05:32:40|6240.93|6202.93|6241.09|6203.09|6242.6|6204.6|6240.76|6202.76|10
1606195970000|2020-11-24 05:32:50|6241.25|6203.25|6238.13|6200.13|6241.25|6203.25|6237.47|6199.47|9
1606195980000|2020-11-24 05:33:00|6237.75|6199.75|6234.2|6196.2|6237.75|6199.75|6233.02|6195.02|10
1606195990000|2020-11-24 05:33:10|6233.55|6195.55|6238.55|6200.55|6238.78|6200.78|6233.55|6195.55|10
1606196000000|2020-11-24 05:33:20|6237.68|6199.68|6237.04|6199.04|6239.24|6201.24|6237.04|6199.04|10
1606196010000|2020-11-24 05:33:30|6237.73|6199.73|6242.7|6204.7|6242.7|6204.7|6237.73|6199.73|10
1606196020000|2020-11-24 05:33:40|6241.25|6203.25|6242.09|6204.09|6245.33|6207.33|6241.25|6203.25|10
1606196030000|2020-11-24 05:33:50|6241.54|6203.54|6245.43|6207.43|6245.57|6207.57|6241.54|6203.54|10
1606196040000|2020-11-24 05:34:00|6245.97|6207.97|6244.06|6206.06|6248.69|6210.69|6243.34|6205.34|10
1606196050000|2020-11-24 05:34:10|6243.99|6205.99|6236.93|6198.93|6243.99|6205.99|6236.93|6198.93|10
1606196060000|2020-11-24 05:34:20|6237.03|6199.03|6240.91|6202.91|6242.34|6204.34|6236.38|6198.38|10
1606196070000|2020-11-24 05:34:30|6241.46|6203.46|6241.34|6203.34|6245.01|6207.01|6240.69|6202.69|10
1606196080000|2020-11-24 05:34:40|6241.04|6203.04|6240.69|6202.69|6241.63|6203.63|6240.29|6202.29|10
1606196090000|2020-11-24 05:34:50|6239.28|6201.28|6238|6200|6239.97|6201.97|6236.62|6198.62|10
1606196100000|2020-11-24 05:35:00|6236.7|6198.7|6232.92|6194.92|6236.7|6198.7|6232.92|6194.92|10
1606196110000|2020-11-24 05:35:10|6233.02|6195.02|6237.37|6199.37|6237.37|6199.37|6232.59|6194.59|10
1606196120000|2020-11-24 05:35:20|6238.07|6200.07|6240.94|6202.94|6242.13|6204.13|6238.07|6200.07|10
1606196130000|2020-11-24 05:35:30|6238.32|6200.32|6241.93|6203.93|6241.93|6203.93|6238.32|6200.32|10
1606196140000|2020-11-24 05:35:40|6242.48|6204.48|6242.71|6204.71|6243.39|6205.39|6242.48|6204.48|10
1606196150000|2020-11-24 05:35:50|6242.82|6204.82|6247.07|6209.07|6247.15|6209.15|6242.82|6204.82|10
1606196160000|2020-11-24 05:36:00|6248.07|6210.07|6252.56|6214.56|6252.56|6214.56|6248.07|6210.07|10
1606196170000|2020-11-24 05:36:10|6252.76|6214.76|6259.58|6221.58|6259.58|6221.58|6252.76|6214.76|10
1606196180000|2020-11-24 05:36:20|6259.46|6221.46|6259.1|6221.1|6260.45|6222.45|6257.88|6219.88|10
1606196190000|2020-11-24 05:36:30|6257.22|6219.22|6263.9|6225.9|6263.9|6225.9|6256.96|6218.96|10
1606196200000|2020-11-24 05:36:40|6264.04|6226.04|6262.32|6224.32|6264.04|6226.04|6261.79|6223.79|10
1606196210000|2020-11-24 05:36:50|6265.02|6227.02|6266.01|6228.01|6268.21|6230.21|6263.34|6225.34|10
1606196220000|2020-11-24 05:37:00|6266.36|6228.36|6273.75|6235.75|6273.75|6235.75|6266.36|6228.36|10
1606196230000|2020-11-24 05:37:10|6276.02|6238.02|6277.35|6239.35|6277.99|6239.99|6275.93|6237.93|10
1606196240000|2020-11-24 05:37:20|6277.11|6239.11|6279.53|6241.53|6279.76|6241.76|6277.11|6239.11|10
1606196250000|2020-11-24 05:37:30|6279.77|6241.77|6275.27|6237.27|6280.85|6242.85|6275.27|6237.27|10
1606196260000|2020-11-24 05:37:40|6274.93|6236.93|6274.85|6236.85|6277.15|6239.15|6274.85|6236.85|10
1606196270000|2020-11-24 05:37:50|6275.1|6237.1|6276.28|6238.28|6276.3|6238.3|6274.36|6236.36|10
1606196280000|2020-11-24 05:38:00|6275.75|6237.75|6280.45|6242.45|6280.45|6242.45|6275.75|6237.75|10
1606196290000|2020-11-24 05:38:10|6282.1|6244.1|6283.19|6245.19|6283.19|6245.19|6281.06|6243.06|10
1606196300000|2020-11-24 05:38:20|6283.53|6245.53|6285.35|6247.35|6285.35|6247.35|6282.97|6244.97|10
1606196310000|2020-11-24 05:38:30|6284.8|6246.8|6291.17|6253.17|6291.21|6253.21|6284.8|6246.8|10
1606196320000|2020-11-24 05:38:40|6291.57|6253.57|6293.58|6255.58|6293.58|6255.58|6290.72|6252.72|10
1606196330000|2020-11-24 05:38:50|6293.53|6255.53|6293.67|6255.67|6294.57|6256.57|6292.76|6254.76|10
1606196340000|2020-11-24 05:39:00|6294.28|6256.28|6303.21|6265.21|6303.21|6265.21|6294.28|6256.28|10
1606196350000|2020-11-24 05:39:10|6304.04|6266.04|6309.07|6271.07|6309.07|6271.07|6304.04|6266.04|10
1606196360000|2020-11-24 05:39:20|6309.81|6271.81|6308.33|6270.33|6310.34|6272.34|6308.33|6270.33|10
1606196370000|2020-11-24 05:39:30|6307.84|6269.84|6306.99|6268.99|6307.84|6269.84|6305.31|6267.31|10
1606196380000|2020-11-24 05:39:40|6307.25|6269.25|6308.69|6270.69|6308.69|6270.69|6304.65|6266.65|10
1606196390000|2020-11-24 05:39:50|6307.06|6269.06|6301.58|6263.58|6307.06|6269.06|6301.58|6263.58|10
1606196400000|2020-11-24 05:40:00|6300.56|6262.56|6297.99|6259.99|6300.56|6262.56|6297.77|6259.77|9
1606196410000|2020-11-24 05:40:10|6297.82|6259.82|6294.49|6256.49|6298.26|6260.26|6294.49|6256.49|10
1606196420000|2020-11-24 05:40:20|6294.26|6256.26|6296.69|6258.69|6296.92|6258.92|6294.26|6256.26|10
1606196430000|2020-11-24 05:40:30|6296.83|6258.83|6296.89|6258.89|6297.4|6259.4|6296.26|6258.26|10
1606196440000|2020-11-24 05:40:40|6297.17|6259.17|6287.09|6249.09|6297.17|6259.17|6287.09|6249.09|10
1606196450000|2020-11-24 05:40:50|6286.36|6248.36|6287.82|6249.82|6287.82|6249.82|6282.1|6244.1|10
1606196460000|2020-11-24 05:41:00|6286.83|6248.83|6300.54|6262.54|6300.54|6262.54|6286.83|6248.83|10
1606196470000|2020-11-24 05:41:10|6299.75|6261.75|6304.71|6266.71|6306.72|6268.72|6299.08|6261.08|10
1606196480000|2020-11-24 05:41:20|6308.87|6270.87|6310.99|6272.99|6311.42|6273.42|6308.67|6270.67|10
1606196490000|2020-11-24 05:41:30|6310.24|6272.24|6316.06|6278.06|6316.13|6278.13|6310.24|6272.24|10
1606196500000|2020-11-24 05:41:40|6316.34|6278.34|6320.13|6282.13|6320.14|6282.14|6316.34|6278.34|10
1606196510000|2020-11-24 05:41:50|6319.47|6281.47|6320.24|6282.24|6320.24|6282.24|6316.68|6278.68|10
1606196520000|2020-11-24 05:42:00|6320.14|6282.14|6318.6|6280.6|6320.14|6282.14|6318.6|6280.6|10
1606196530000|2020-11-24 05:42:10|6318.18|6280.18|6313.51|6275.51|6318.18|6280.18|6313.51|6275.51|10
1606196540000|2020-11-24 05:42:20|6314.2|6276.2|6316.51|6278.51|6319.38|6281.38|6313.35|6275.35|10
1606196550000|2020-11-24 05:42:30|6319.12|6281.12|6315.49|6277.49|6319.12|6281.12|6314.75|6276.75|10
1606196560000|2020-11-24 05:42:40|6315.6|6277.6|6321.69|6283.69|6321.69|6283.69|6315.6|6277.6|10
1606196570000|2020-11-24 05:42:50|6320.52|6282.52|6320.58|6282.58|6322.35|6284.35|6317.31|6279.31|10
1606196580000|2020-11-24 05:43:00|6322.43|6284.43|6319.7|6281.7|6322.43|6284.43|6319.01|6281.01|10
1606196590000|2020-11-24 05:43:10|6319.31|6281.31|6316.86|6278.86|6319.39|6281.39|6315.56|6277.56|10
1606196600000|2020-11-24 05:43:20|6315.17|6277.17|6308.3|6270.3|6315.17|6277.17|6308.3|6270.3|10
1606196610000|2020-11-24 05:43:30|6307.42|6269.42|6299.85|6261.85|6307.42|6269.42|6299.85|6261.85|10
1606196620000|2020-11-24 05:43:40|6299.34|6261.34|6300.58|6262.58|6301.53|6263.53|6296.49|6258.49|10
1606196630000|2020-11-24 05:43:50|6300.06|6262.06|6299.42|6261.42|6300.7|6262.7|6296.72|6258.72|10
1606196640000|2020-11-24 05:44:00|6298.84|6260.84|6299.69|6261.69|6299.69|6261.69|6293.61|6255.61|10
1606196650000|2020-11-24 05:44:10|6299.84|6261.84|6303.06|6265.06|6303.06|6265.06|6299.84|6261.84|10
1606196660000|2020-11-24 05:44:20|6303.44|6265.44|6309.05|6271.05|6309.05|6271.05|6303.44|6265.44|10
1606196670000|2020-11-24 05:44:30|6309.97|6271.97|6316.46|6278.46|6316.46|6278.46|6309.97|6271.97|10
1606196680000|2020-11-24 05:44:40|6317.27|6279.27|6322.74|6284.74|6322.74|6284.74|6317.27|6279.27|10
1606196690000|2020-11-24 05:44:50|6323.44|6285.44|6328.47|6290.47|6328.47|6290.47|6323.44|6285.44|10
1606196700000|2020-11-24 05:45:00|6328.58|6290.58|6333.59|6295.59|6333.59|6295.59|6328.58|6290.58|10
1606196710000|2020-11-24 05:45:10|6333.87|6295.87|6337.58|6299.58|6337.58|6299.58|6333.87|6295.87|10
1606196720000|2020-11-24 05:45:20|6336.55|6298.55|6333|6295|6336.55|6298.55|6333|6295|10
1606196730000|2020-11-24 05:45:30|6332.98|6294.98|6325.27|6287.27|6332.98|6294.98|6325.27|6287.27|10
1606196740000|2020-11-24 05:45:40|6327.97|6289.97|6321.23|6283.23|6327.97|6289.97|6321.23|6283.23|10
1606196750000|2020-11-24 05:45:50|6321|6283|6316.16|6278.16|6321|6283|6316.16|6278.16|10
1606196760000|2020-11-24 05:46:00|6315.84|6277.84|6314.2|6276.2|6316.24|6278.24|6314.2|6276.2|10
1606196770000|2020-11-24 05:46:10|6314.46|6276.46|6317.84|6279.84|6317.84|6279.84|6314.46|6276.46|10
1606196780000|2020-11-24 05:46:20|6318.35|6280.35|6323.3|6285.3|6323.3|6285.3|6318.35|6280.35|10
1606196790000|2020-11-24 05:46:30|6324|6286|6330.47|6292.47|6330.47|6292.47|6324|6286|10
1606196800000|2020-11-24 05:46:40|6331.57|6293.57|6336.48|6298.48|6336.56|6298.56|6331.57|6293.57|10
1606196810000|2020-11-24 05:46:50|6336.93|6298.93|6337.79|6299.79|6338.71|6300.71|6336.93|6298.93|9
1606196820000|2020-11-24 05:47:00|6337.93|6299.93|6335.52|6297.52|6337.97|6299.97|6335.52|6297.52|10
1606196830000|2020-11-24 05:47:10|6334.99|6296.99|6328.04|6290.04|6334.99|6296.99|6328.04|6290.04|10
1606196840000|2020-11-24 05:47:20|6327.12|6289.12|6321.4|6283.4|6327.12|6289.12|6321.4|6283.4|10
1606196850000|2020-11-24 05:47:30|6320.93|6282.93|6318.49|6280.49|6320.93|6282.93|6317.34|6279.34|10
1606196860000|2020-11-24 05:47:40|6318.97|6280.97|6323.12|6285.12|6323.12|6285.12|6318.97|6280.97|10
1606196870000|2020-11-24 05:47:50|6324.52|6286.52|6329.61|6291.61|6329.61|6291.61|6324.52|6286.52|10
1606196880000|2020-11-24 05:48:00|6330.35|6292.35|6331.2|6293.2|6332.14|6294.14|6330.35|6292.35|10
1606196890000|2020-11-24 05:48:10|6330.72|6292.72|6330.54|6292.54|6331.29|6293.29|6330.54|6292.54|10
1606196900000|2020-11-24 05:48:20|6329.94|6291.94|6324.34|6286.34|6329.94|6291.94|6323.88|6285.88|10
1606196910000|2020-11-24 05:48:30|6325.11|6287.11|6322.61|6284.61|6325.31|6287.31|6322.61|6284.61|10
1606196920000|2020-11-24 05:48:40|6322.26|6284.26|6317.47|6279.47|6322.26|6284.26|6317.47|6279.47|10
1606196930000|2020-11-24 05:48:50|6319.17|6281.17|6319.71|6281.71|6319.71|6281.71|6315.03|6277.03|10
1606196940000|2020-11-24 05:49:00|6319.22|6281.22|6316.21|6278.21|6319.79|6281.79|6316.21|6278.21|10
1606196950000|2020-11-24 05:49:10|6315.82|6277.82|6311.24|6273.24|6315.82|6277.82|6311.24|6273.24|10
1606196960000|2020-11-24 05:49:20|6310.97|6272.97|6311.09|6273.09|6311.33|6273.33|6309.94|6271.94|10
1606196970000|2020-11-24 05:49:30|6311.26|6273.26|6310.65|6272.65|6313|6275|6310.65|6272.65|10
1606196980000|2020-11-24 05:49:40|6310.42|6272.42|6308.21|6270.21|6310.69|6272.69|6308.21|6270.21|10
1606196990000|2020-11-24 05:49:50|6308.14|6270.14|6313.83|6275.83|6313.83|6275.83|6308.14|6270.14|9
1606197000000|2020-11-24 05:50:00|6314.52|6276.52|6311.81|6273.81|6315.1|6277.1|6311.81|6273.81|10
1606197010000|2020-11-24 05:50:10|6308|6270|6313.37|6275.37|6314.55|6276.55|6308|6270|10
1606197020000|2020-11-24 05:50:20|6310.69|6272.69|6314.4|6276.4|6314.51|6276.51|6310.49|6272.49|10
1606197030000|2020-11-24 05:50:30|6314.67|6276.67|6323.43|6285.43|6323.43|6285.43|6314.67|6276.67|10
1606197040000|2020-11-24 05:50:40|6323.07|6285.07|6327.03|6289.03|6327.49|6289.49|6321.95|6283.95|10
1606197050000|2020-11-24 05:50:50|6327.41|6289.41|6329.53|6291.53|6331.53|6293.53|6327.41|6289.41|10
1606197060000|2020-11-24 05:51:00|6329.95|6291.95|6330.08|6292.08|6331.25|6293.25|6329.74|6291.74|10
1606197070000|2020-11-24 05:51:10|6330.7|6292.7|6329.78|6291.78|6330.7|6292.7|6324.5|6286.5|10
1606197080000|2020-11-24 05:51:20|6330.17|6292.17|6325.02|6287.02|6330.17|6292.17|6324.01|6286.01|10
1606197090000|2020-11-24 05:51:30|6325.34|6287.34|6325.1|6287.1|6327.92|6289.92|6323.15|6285.15|10
1606197100000|2020-11-24 05:51:40|6323.6|6285.6|6323.63|6285.63|6324.31|6286.31|6321.72|6283.72|10
1606197110000|2020-11-24 05:51:50|6322.94|6284.94|6324.07|6286.07|6324.6|6286.6|6321.54|6283.54|10
1606197120000|2020-11-24 05:52:00|6323.25|6285.25|6327.1|6289.1|6327.27|6289.27|6323.25|6285.25|10
1606197130000|2020-11-24 05:52:10|6327.4|6289.4|6334.62|6296.62|6334.62|6296.62|6327.4|6289.4|10
1606197140000|2020-11-24 05:52:20|6334.44|6296.44|6335.16|6297.16|6335.3|6297.3|6333.2|6295.2|10
1606197150000|2020-11-24 05:52:30|6335.64|6297.64|6341.44|6303.44|6341.44|6303.44|6335.64|6297.64|10
1606197160000|2020-11-24 05:52:40|6343.18|6305.18|6345.33|6307.33|6345.33|6307.33|6341.42|6303.42|10
1606197170000|2020-11-24 05:52:50|6345.51|6307.51|6343.64|6305.64|6347.03|6309.03|6343.59|6305.59|10
1606197180000|2020-11-24 05:53:00|6346.03|6308.03|6350.88|6312.88|6350.88|6312.88|6345.98|6307.98|10
1606197190000|2020-11-24 05:53:10|6349.53|6311.53|6359.57|6321.57|6359.72|6321.72|6349.53|6311.53|10
1606197200000|2020-11-24 05:53:20|6359.81|6321.81|6362.88|6324.88|6363.48|6325.48|6359.73|6321.73|10
1606197210000|2020-11-24 05:53:30|6361.11|6323.11|6369.4|6331.4|6371.8|6333.8|6361.11|6323.11|10
1606197220000|2020-11-24 05:53:40|6369.21|6331.21|6363.46|6325.46|6369.21|6331.21|6362.97|6324.97|10
1606197230000|2020-11-24 05:53:50|6361.54|6323.54|6362.12|6324.12|6362.12|6324.12|6358.09|6320.09|10
1606197240000|2020-11-24 05:54:00|6363.57|6325.57|6363.38|6325.38|6363.57|6325.57|6359.57|6321.57|10
1606197250000|2020-11-24 05:54:10|6363.88|6325.88|6367.86|6329.86|6367.86|6329.86|6363.88|6325.88|10
1606197260000|2020-11-24 05:54:20|6368.48|6330.48|6377.39|6339.39|6377.39|6339.39|6368.48|6330.48|10
1606197270000|2020-11-24 05:54:30|6378.88|6340.88|6387.52|6349.52|6387.52|6349.52|6378.88|6340.88|10
1606197280000|2020-11-24 05:54:40|6388.36|6350.36|6395.85|6357.85|6395.85|6357.85|6388.36|6350.36|10
1606197290000|2020-11-24 05:54:50|6396.08|6358.08|6391.91|6353.91|6396.08|6358.08|6391.91|6353.91|10
1606197300000|2020-11-24 05:55:00|6391.81|6353.81|6388.21|6350.21|6391.81|6353.81|6388.21|6350.21|10
1606197310000|2020-11-24 05:55:10|6387.98|6349.98|6390.66|6352.66|6390.66|6352.66|6387.96|6349.96|10
1606197320000|2020-11-24 05:55:20|6390.82|6352.82|6396.65|6358.65|6396.65|6358.65|6390.82|6352.82|10
1606197330000|2020-11-24 05:55:30|6396.79|6358.79|6403.95|6365.95|6403.95|6365.95|6396.79|6358.79|10
1606197340000|2020-11-24 05:55:40|6404.77|6366.77|6411.84|6373.84|6411.84|6373.84|6404.77|6366.77|10
1606197350000|2020-11-24 05:55:50|6412.58|6374.58|6419.27|6381.27|6419.27|6381.27|6412.58|6374.58|10
1606197360000|2020-11-24 05:56:00|6419.65|6381.65|6418.5|6380.5|6419.86|6381.86|6418.5|6380.5|10
1606197370000|2020-11-24 05:56:10|6418.15|6380.15|6413.38|6375.38|6418.15|6380.15|6413.38|6375.38|10
1606197380000|2020-11-24 05:56:20|6413.19|6375.19|6404.64|6366.64|6413.19|6375.19|6404.64|6366.64|10
1606197390000|2020-11-24 05:56:30|6408.25|6370.25|6400.33|6362.33|6410.09|6372.09|6400.33|6362.33|10
1606197400000|2020-11-24 05:56:40|6397.81|6359.81|6397.63|6359.63|6401.71|6363.71|6397.62|6359.62|10
1606197410000|2020-11-24 05:56:50|6396.7|6358.7|6390.79|6352.79|6396.7|6358.7|6390.41|6352.41|10
1606197420000|2020-11-24 05:57:00|6391.01|6353.01|6390.94|6352.94|6392.77|6354.77|6390.09|6352.09|10
1606197430000|2020-11-24 05:57:10|6390.22|6352.22|6386.79|6348.79|6390.22|6352.22|6386.43|6348.43|10
1606197440000|2020-11-24 05:57:20|6386.39|6348.39|6382.91|6344.91|6386.39|6348.39|6382.91|6344.91|10
1606197450000|2020-11-24 05:57:30|6382.22|6344.22|6377.09|6339.09|6382.22|6344.22|6377.09|6339.09|10
1606197460000|2020-11-24 05:57:40|6376.82|6338.82|6375.17|6337.17|6376.82|6338.82|6374.93|6336.93|10
1606197470000|2020-11-24 05:57:50|6374.71|6336.71|6374.74|6336.74|6376.91|6338.91|6374.5|6336.5|10
1606197480000|2020-11-24 05:58:00|6374.17|6336.17|6369.07|6331.07|6374.17|6336.17|6369.07|6331.07|10
1606197490000|2020-11-24 05:58:10|6368.39|6330.39|6361.56|6323.56|6368.39|6330.39|6361.56|6323.56|10
1606197500000|2020-11-24 05:58:20|6360.77|6322.77|6361.48|6323.48|6361.58|6323.58|6359.77|6321.77|9
1606197510000|2020-11-24 05:58:30|6362.11|6324.11|6361.5|6323.5|6362.97|6324.97|6361.5|6323.5|10
1606197520000|2020-11-24 05:58:40|6361.97|6323.97|6362.78|6324.78|6363.68|6325.68|6361.97|6323.97|10
1606197530000|2020-11-24 05:58:50|6362.85|6324.85|6365.2|6327.2|6365.2|6327.2|6362.85|6324.85|10
1606197540000|2020-11-24 05:59:00|6365.21|6327.21|6364.89|6326.89|6365.21|6327.21|6362.46|6324.46|10
1606197550000|2020-11-24 05:59:10|6364.43|6326.43|6356.94|6318.94|6364.43|6326.43|6356.94|6318.94|10
1606197560000|2020-11-24 05:59:20|6356.01|6318.01|6347.3|6309.3|6356.01|6318.01|6347.3|6309.3|10
1606197570000|2020-11-24 05:59:30|6346.09|6308.09|6337.39|6299.39|6346.09|6308.09|6337.39|6299.39|10
1606197580000|2020-11-24 05:59:40|6336.35|6298.35|6329.54|6291.54|6336.35|6298.35|6329.54|6291.54|10
1606197590000|2020-11-24 05:59:50|6329.02|6291.02|6324.85|6286.85|6329.02|6291.02|6324.82|6286.82|10
1606197600000|2020-11-24 06:00:00|6323.64|6285.64|6311.12|6273.12|6323.64|6285.64|6311.12|6273.12|10
1606197610000|2020-11-24 06:00:10|6310.15|6272.15|6300.55|6262.55|6310.15|6272.15|6300.55|6262.55|10
1606197620000|2020-11-24 06:00:20|6298.56|6260.56|6297.38|6259.38|6298.56|6260.56|6294.39|6256.39|10
1606197630000|2020-11-24 06:00:30|6297.53|6259.53|6299.46|6261.46|6299.46|6261.46|6296.94|6258.94|10
1606197640000|2020-11-24 06:00:40|6300.07|6262.07|6301.2|6263.2|6302.22|6264.22|6300.07|6262.07|10
1606197650000|2020-11-24 06:00:50|6300.42|6262.42|6297.9|6259.9|6300.62|6262.62|6297.9|6259.9|10
1606197660000|2020-11-24 06:01:00|6297.27|6259.27|6296.27|6258.27|6297.81|6259.81|6296.27|6258.27|10
1606197670000|2020-11-24 06:01:10|6296.2|6258.2|6298.05|6260.05|6298.05|6260.05|6296.2|6258.2|10
1606197680000|2020-11-24 06:01:20|6298.36|6260.36|6302.79|6264.79|6302.79|6264.79|6298.36|6260.36|10
1606197690000|2020-11-24 06:01:30|6303.63|6265.63|6308.89|6270.89|6308.89|6270.89|6303.63|6265.63|10
1606197700000|2020-11-24 06:01:40|6309.62|6271.62|6316.14|6278.14|6316.14|6278.14|6309.62|6271.62|10
1606197710000|2020-11-24 06:01:50|6316.81|6278.81|6321.61|6283.61|6321.61|6283.61|6316.81|6278.81|10
1606197720000|2020-11-24 06:02:00|6321.93|6283.93|6324.84|6286.84|6325.13|6287.13|6321.93|6283.93|10
1606197730000|2020-11-24 06:02:10|6324.63|6286.63|6320.27|6282.27|6324.63|6286.63|6320.19|6282.19|10
1606197740000|2020-11-24 06:02:20|6320.23|6282.23|6321.23|6283.23|6321.34|6283.34|6320.23|6282.23|10
1606197750000|2020-11-24 06:02:30|6321.46|6283.46|6319.1|6281.1|6321.46|6283.46|6318.96|6280.96|10
1606197760000|2020-11-24 06:02:40|6319.25|6281.25|6321.98|6283.98|6321.98|6283.98|6318.83|6280.83|10
1606197770000|2020-11-24 06:02:50|6322|6284|6323.71|6285.71|6323.71|6285.71|6322|6284|10
1606197780000|2020-11-24 06:03:00|6324.04|6286.04|6325.21|6287.21|6327.25|6289.25|6324.04|6286.04|10
1606197790000|2020-11-24 06:03:10|6325.4|6287.4|6322.59|6284.59|6325.55|6287.55|6322.59|6284.59|10
1606197800000|2020-11-24 06:03:20|6322.41|6284.41|6317.88|6279.88|6322.41|6284.41|6317.88|6279.88|10
1606197810000|2020-11-24 06:03:30|6317.73|6279.73|6317.5|6279.5|6317.73|6279.73|6317.41|6279.41|10
1606197820000|2020-11-24 06:03:40|6317.49|6279.49|6317.8|6279.8|6319.08|6281.08|6317.06|6279.06|10
1606197830000|2020-11-24 06:03:50|6318.93|6280.93|6317.24|6279.24|6322.87|6284.87|6315.49|6277.49|10
1606197840000|2020-11-24 06:04:00|6316.23|6278.23|6316.68|6278.68|6317.48|6279.48|6313.84|6275.84|10
1606197850000|2020-11-24 06:04:10|6316.2|6278.2|6311.67|6273.67|6316.2|6278.2|6311.67|6273.67|10
1606197860000|2020-11-24 06:04:20|6310.96|6272.96|6304.88|6266.88|6310.96|6272.96|6304.88|6266.88|10
1606197870000|2020-11-24 06:04:30|6303.91|6265.91|6298.14|6260.14|6303.91|6265.91|6298.14|6260.14|10
1606197880000|2020-11-24 06:04:40|6297.5|6259.5|6291.46|6253.46|6297.5|6259.5|6291.46|6253.46|10
1606197890000|2020-11-24 06:04:50|6290.96|6252.96|6291.01|6253.01|6291.19|6253.19|6289.19|6251.19|10
1606197900000|2020-11-24 06:05:00|6291.39|6253.39|6289.4|6251.4|6291.65|6253.65|6289.4|6251.4|10
1606197910000|2020-11-24 06:05:10|6289.11|6251.11|6285.85|6247.85|6289.11|6251.11|6285.85|6247.85|10
1606197920000|2020-11-24 06:05:20|6285.24|6247.24|6278.09|6240.09|6285.24|6247.24|6278.09|6240.09|10
1606197930000|2020-11-24 06:05:30|6277.05|6239.05|6271.08|6233.08|6277.05|6239.05|6271.08|6233.08|10
1606197940000|2020-11-24 06:05:40|6270.47|6232.47|6262.93|6224.93|6270.47|6232.47|6262.93|6224.93|10
1606197950000|2020-11-24 06:05:50|6262.95|6224.95|6257.18|6219.18|6262.95|6224.95|6257.18|6219.18|10
1606197960000|2020-11-24 06:06:00|6256.43|6218.43|6253.12|6215.12|6256.43|6218.43|6253.12|6215.12|10
1606197970000|2020-11-24 06:06:10|6252.1|6214.1|6254.13|6216.13|6254.52|6216.52|6252.1|6214.1|10
1606197980000|2020-11-24 06:06:20|6253.89|6215.89|6252.46|6214.46|6257.46|6219.46|6252.46|6214.46|10
1606197990000|2020-11-24 06:06:30|6252.1|6214.1|6253.16|6215.16|6253.16|6215.16|6251.89|6213.89|10
1606198000000|2020-11-24 06:06:40|6253.35|6215.35|6253.6|6215.6|6253.92|6215.92|6253.14|6215.14|10
1606198010000|2020-11-24 06:06:50|6253.68|6215.68|6251.92|6213.92|6253.68|6215.68|6251.57|6213.57|10
1606198020000|2020-11-24 06:07:00|6252.27|6214.27|6229.7|6191.7|6252.27|6214.27|6229.7|6191.7|10
1606198030000|2020-11-24 06:07:10|6227.18|6189.18|6198.52|6160.52|6227.18|6189.18|6198.52|6160.52|10
1606198040000|2020-11-24 06:07:20|6195.41|6157.41|6168.84|6130.84|6195.41|6157.41|6168.84|6130.84|10
1606198050000|2020-11-24 06:07:30|6165.78|6127.78|6150.81|6112.81|6165.78|6127.78|6150.81|6112.81|10
1606198060000|2020-11-24 06:07:40|6150.51|6112.51|6149.69|6111.69|6150.92|6112.92|6149.69|6111.69|9
1606198070000|2020-11-24 06:07:50|6149.58|6111.58|6150.39|6112.39|6150.89|6112.89|6149.09|6111.09|10
1606198080000|2020-11-24 06:08:00|6149.88|6111.88|6149.68|6111.68|6150.77|6112.77|6148.79|6110.79|10
1606198090000|2020-11-24 06:08:10|6149.56|6111.56|6148.57|6110.57|6150.53|6112.53|6148.33|6110.33|10
1606198100000|2020-11-24 06:08:20|6148.89|6110.89|6147.4|6109.4|6149.74|6111.74|6147.4|6109.4|10
1606198110000|2020-11-24 06:08:30|6147.23|6109.23|6147.39|6109.39|6147.52|6109.52|6146.46|6108.46|10
1606198120000|2020-11-24 06:08:40|6148.11|6110.11|6146.05|6108.05|6149.48|6111.48|6145.47|6107.47|10
1606198130000|2020-11-24 06:08:50|6146.83|6108.83|6145.3|6107.3|6147.88|6109.88|6145.2|6107.2|10
1606198140000|2020-11-24 06:09:00|6144.33|6106.33|6143.78|6105.78|6146.31|6108.31|6143.68|6105.68|10
1606198150000|2020-11-24 06:09:10|6141.57|6103.57|6138.95|6100.95|6141.57|6103.57|6138.38|6100.38|10
1606198160000|2020-11-24 06:09:20|6138.33|6100.33|6139.22|6101.22|6139.42|6101.42|6138.33|6100.33|10
1606198170000|2020-11-24 06:09:30|6139.13|6101.13|6139.18|6101.18|6139.18|6101.18|6138.46|6100.46|9
1606198180000|2020-11-24 06:09:40|6138.8|6100.8|6137.82|6099.82|6138.8|6100.8|6137.27|6099.27|9
1606198190000|2020-11-24 06:09:50|6137.76|6099.76|6135.31|6097.31|6137.93|6099.93|6135.07|6097.07|10
1606198200000|2020-11-24 06:10:00|6135.53|6097.53|6132.82|6094.82|6135.54|6097.54|6132.82|6094.82|10
1606198210000|2020-11-24 06:10:10|6132.41|6094.41|6128.81|6090.81|6132.41|6094.41|6128.21|6090.21|10
1606198220000|2020-11-24 06:10:20|6130.38|6092.38|6127.62|6089.62|6130.38|6092.38|6127.62|6089.62|10
1606198230000|2020-11-24 06:10:30|6127.48|6089.48|6124.62|6086.62|6127.48|6089.48|6124.24|6086.24|10
1606198240000|2020-11-24 06:10:40|6125.58|6087.58|6126.36|6088.36|6126.53|6088.53|6124.75|6086.75|9
1606198250000|2020-11-24 06:10:50|6125.02|6087.02|6121.28|6083.28|6125.49|6087.49|6121.28|6083.28|8
1606198260000|2020-11-24 06:11:00|6120.97|6082.97|6115.92|6077.92|6122.93|6084.93|6115.92|6077.92|10
1606198270000|2020-11-24 06:11:10|6114.27|6076.27|6100.73|6062.73|6114.27|6076.27|6100.73|6062.73|10
1606198280000|2020-11-24 06:11:20|6099.27|6061.27|6087.84|6049.84|6099.27|6061.27|6087.84|6049.84|10
1606198290000|2020-11-24 06:11:30|6086.52|6048.52|6071.86|6033.86|6086.52|6048.52|6071.86|6033.86|10
1606198300000|2020-11-24 06:11:40|6070.98|6032.98|6066.27|6028.27|6070.98|6032.98|6066.27|6028.27|10
1606198310000|2020-11-24 06:11:50|6065.07|6027.07|6062.89|6024.89|6065.09|6027.09|6062.89|6024.89|10
1606198320000|2020-11-24 06:12:00|6062.66|6024.66|6061.9|6023.9|6063.52|6025.52|6061.65|6023.65|10
1606198330000|2020-11-24 06:12:10|6061.92|6023.92|6053.35|6015.35|6061.92|6023.92|6053.35|6015.35|10
1606198340000|2020-11-24 06:12:20|6053.05|6015.05|6053.26|6015.26|6053.26|6015.26|6052.19|6014.19|10
1606198350000|2020-11-24 06:12:30|6052.96|6014.96|6049.68|6011.68|6053.59|6015.59|6049.22|6011.22|10
1606198360000|2020-11-24 06:12:40|6050.06|6012.06|6043.27|6005.27|6050.96|6012.96|6043.27|6005.27|10
1606198370000|2020-11-24 06:12:50|6042.65|6004.65|6034.38|5996.38|6042.65|6004.65|6034.38|5996.38|10
1606198380000|2020-11-24 06:13:00|6033.31|5995.31|6030.57|5992.57|6033.31|5995.31|6029.42|5991.42|10
1606198390000|2020-11-24 06:13:10|6030.89|5992.89|6025.9|5987.9|6031.68|5993.68|6025.81|5987.81|10
1606198400000|2020-11-24 06:13:20|6026|5988|6039.31|6001.31|6039.31|6001.31|6026|5988|10
1606198410000|2020-11-24 06:13:30|6039.93|6001.93|6055.39|6017.39|6055.39|6017.39|6039.73|6001.73|10
1606198420000|2020-11-24 06:13:40|6056.71|6018.71|6068.63|6030.63|6068.63|6030.63|6056.71|6018.71|10
1606198430000|2020-11-24 06:13:50|6069.7|6031.7|6079.29|6041.29|6079.29|6041.29|6069.7|6031.7|10
1606198440000|2020-11-24 06:14:00|6078.97|6040.97|6078.42|6040.42|6079.12|6041.12|6078.18|6040.18|10
1606198450000|2020-11-24 06:14:10|6078.6|6040.6|6078.43|6040.43|6078.83|6040.83|6077.69|6039.69|10
1606198460000|2020-11-24 06:14:20|6078.31|6040.31|6080.85|6042.85|6080.85|6042.85|6078.31|6040.31|10
1606198470000|2020-11-24 06:14:30|6081.14|6043.14|6083.43|6045.43|6083.85|6045.85|6081.1|6043.1|10
1606198480000|2020-11-24 06:14:40|6083.47|6045.47|6089.54|6051.54|6089.54|6051.54|6082.6|6044.6|10
1606198490000|2020-11-24 06:14:50|6089.39|6051.39|6087.14|6049.14|6089.39|6051.39|6087.14|6049.14|9
1606198500000|2020-11-24 06:15:00|6088.02|6050.02|6090.51|6052.51|6090.51|6052.51|6087.62|6049.62|9
1606198510000|2020-11-24 06:15:10|6089.66|6051.66|6085.63|6047.63|6089.94|6051.94|6085.59|6047.59|10
1606198520000|2020-11-24 06:15:20|6086.57|6048.57|6087.39|6049.39|6087.39|6049.39|6085.92|6047.92|10
1606198530000|2020-11-24 06:15:30|6087.91|6049.91|6090.54|6052.54|6091.78|6053.78|6087.62|6049.62|10
1606198540000|2020-11-24 06:15:40|6090.29|6052.29|6092.09|6054.09|6092.13|6054.13|6088.93|6050.93|10
1606198550000|2020-11-24 06:15:50|6090.64|6052.64|6092.57|6054.57|6097.39|6059.39|6090.64|6052.64|10
1606198560000|2020-11-24 06:16:00|6092.96|6054.96|6099.06|6061.06|6099.25|6061.25|6092.96|6054.96|10
1606198570000|2020-11-24 06:16:10|6099.65|6061.65|6101.17|6063.17|6102.37|6064.37|6099.65|6061.65|10
1606198580000|2020-11-24 06:16:20|6101.84|6063.84|6107.14|6069.14|6107.14|6069.14|6101.84|6063.84|10
1606198590000|2020-11-24 06:16:30|6107.1|6069.1|6109.07|6071.07|6109.07|6071.07|6106.58|6068.58|10
1606198600000|2020-11-24 06:16:40|6109.75|6071.75|6117.59|6079.59|6117.59|6079.59|6109.75|6071.75|10
1606198610000|2020-11-24 06:16:50|6118.47|6080.47|6115.17|6077.17|6118.61|6080.61|6115.17|6077.17|10
1606198620000|2020-11-24 06:17:00|6114.83|6076.83|6114.38|6076.38|6114.83|6076.83|6112.37|6074.37|10
1606198630000|2020-11-24 06:17:10|6114.51|6076.51|6116.12|6078.12|6116.12|6078.12|6113.48|6075.48|10
1606198640000|2020-11-24 06:17:20|6116.85|6078.85|6120.43|6082.43|6120.53|6082.53|6116.85|6078.85|10
1606198650000|2020-11-24 06:17:30|6120.66|6082.66|6124.41|6086.41|6125.09|6087.09|6120.66|6082.66|9
1606198660000|2020-11-24 06:17:40|6124.65|6086.65|6122.29|6084.29|6124.65|6086.65|6122.29|6084.29|10
1606198670000|2020-11-24 06:17:50|6122.39|6084.39|6122.72|6084.72|6123.59|6085.59|6121.76|6083.76|10
1606198680000|2020-11-24 06:18:00|6121.54|6083.54|6122.92|6084.92|6123.39|6085.39|6119.82|6081.82|10
1606198690000|2020-11-24 06:18:10|6119.51|6081.51|6114.09|6076.09|6120.79|6082.79|6114.09|6076.09|10
1606198700000|2020-11-24 06:18:20|6112.95|6074.95|6118.71|6080.71|6118.71|6080.71|6112.95|6074.95|10
1606198710000|2020-11-24 06:18:30|6120.06|6082.06|6124.66|6086.66|6124.66|6086.66|6120.06|6082.06|10
1606198720000|2020-11-24 06:18:40|6125.23|6087.23|6125.69|6087.69|6127.08|6089.08|6124.14|6086.14|10
1606198730000|2020-11-24 06:18:50|6125.3|6087.3|6122.2|6084.2|6125.3|6087.3|6121.91|6083.91|10
1606198740000|2020-11-24 06:19:00|6121.7|6083.7|6121.88|6083.88|6123.72|6085.72|6121.66|6083.66|10
1606198750000|2020-11-24 06:19:10|6121.39|6083.39|6120.1|6082.1|6121.52|6083.52|6119.06|6081.06|10
1606198760000|2020-11-24 06:19:20|6119.38|6081.38|6118.17|6080.17|6119.38|6081.38|6117.24|6079.24|10
1606198770000|2020-11-24 06:19:30|6117.82|6079.82|6118.25|6080.25|6118.25|6080.25|6115.42|6077.42|10
1606198780000|2020-11-24 06:19:40|6118.31|6080.31|6114.97|6076.97|6118.31|6080.31|6114.97|6076.97|10
1606198790000|2020-11-24 06:19:50|6114.51|6076.51|6112.91|6074.91|6114.51|6076.51|6112.91|6074.91|9
1606198800000|2020-11-24 06:20:00|6112.22|6074.22|6112.65|6074.65|6112.65|6074.65|6111.78|6073.78|10
1606198810000|2020-11-24 06:20:10|6109.63|6071.63|6102.16|6064.16|6109.63|6071.63|6101.57|6063.57|10
1606198820000|2020-11-24 06:20:20|6102.17|6064.17|6098.44|6060.44|6102.17|6064.17|6098.44|6060.44|9
1606198830000|2020-11-24 06:20:30|6098.58|6060.58|6100|6062|6100|6062|6097.4|6059.4|10
1606198840000|2020-11-24 06:20:40|6099.65|6061.65|6088.02|6050.02|6100.08|6062.08|6088.02|6050.02|10
1606198850000|2020-11-24 06:20:50|6088.19|6050.19|6088.15|6050.15|6088.64|6050.64|6086.64|6048.64|10
1606198860000|2020-11-24 06:21:00|6087.79|6049.79|6083.43|6045.43|6087.79|6049.79|6083.43|6045.43|10
1606198870000|2020-11-24 06:21:10|6083.47|6045.47|6085.24|6047.24|6085.62|6047.62|6083.38|6045.38|10
1606198880000|2020-11-24 06:21:20|6085.02|6047.02|6082.41|6044.41|6085.36|6047.36|6082.41|6044.41|10
1606198890000|2020-11-24 06:21:30|6080.13|6042.13|6076.57|6038.57|6080.61|6042.61|6076.57|6038.57|9
1606198900000|2020-11-24 06:21:40|6075.23|6037.23|6084.05|6046.05|6084.05|6046.05|6075.23|6037.23|10
1606198910000|2020-11-24 06:21:50|6084.62|6046.62|6094.12|6056.12|6094.12|6056.12|6084.62|6046.62|3
1606198920000|2020-11-24 06:22:00|6096.84|6058.84|6133.65|6095.65|6133.65|6095.65|6096.84|6058.84|10
1606198930000|2020-11-24 06:22:10|6137.02|6099.02|6172.5|6134.5|6172.5|6134.5|6137.02|6099.02|10
1606198940000|2020-11-24 06:22:20|6175.66|6137.66|6201.76|6163.76|6201.76|6163.76|6175.66|6137.66|10
1606198950000|2020-11-24 06:22:30|6201.99|6163.99|6200.56|6162.56|6202.48|6164.48|6200.56|6162.56|9
1606198960000|2020-11-24 06:22:40|6200.21|6162.21|6195.55|6157.55|6200.21|6162.21|6195.55|6157.55|10
1606198970000|2020-11-24 06:22:50|6194.72|6156.72|6188.56|6150.56|6194.72|6156.72|6188|6150|10
1606198980000|2020-11-24 06:23:00|6187.47|6149.47|6183.16|6145.16|6187.47|6149.47|6183.16|6145.16|10
1606198990000|2020-11-24 06:23:10|6182.69|6144.69|6179.67|6141.67|6182.69|6144.69|6179.67|6141.67|10
1606199000000|2020-11-24 06:23:20|6179.43|6141.43|6178.27|6140.27|6179.43|6141.43|6178.2|6140.2|10
1606199010000|2020-11-24 06:23:30|6177.86|6139.86|6178.83|6140.83|6178.83|6140.83|6177.01|6139.01|10
1606199020000|2020-11-24 06:23:40|6178.35|6140.35|6180.05|6142.05|6180.05|6142.05|6178.35|6140.35|10
1606199030000|2020-11-24 06:23:50|6180.34|6142.34|6179.28|6141.28|6181.49|6143.49|6176.47|6138.47|10
1606199040000|2020-11-24 06:24:00|6179.17|6141.17|6174.77|6136.77|6180.88|6142.88|6174.77|6136.77|10
1606199050000|2020-11-24 06:24:10|6173.95|6135.95|6177.9|6139.9|6181.3|6143.3|6173.95|6135.95|10
1606199060000|2020-11-24 06:24:20|6179.27|6141.27|6183.53|6145.53|6184.18|6146.18|6179.27|6141.27|10
1606199070000|2020-11-24 06:24:30|6182.52|6144.52|6181.57|6143.57|6184.23|6146.23|6181.22|6143.22|10
1606199080000|2020-11-24 06:24:40|6179.3|6141.3|6183.35|6145.35|6183.56|6145.56|6179.3|6141.3|10
1606199090000|2020-11-24 06:24:50|6181.11|6143.11|6177.67|6139.67|6181.96|6143.96|6175.91|6137.91|10
1606199100000|2020-11-24 06:25:00|6179.41|6141.41|6180.61|6142.61|6180.61|6142.61|6176.98|6138.98|10
1606199110000|2020-11-24 06:25:10|6180.72|6142.72|6181.22|6143.22|6182.91|6144.91|6179.56|6141.56|10
1606199120000|2020-11-24 06:25:20|6180.97|6142.97|6179.7|6141.7|6180.97|6142.97|6178.85|6140.85|10
1606199130000|2020-11-24 06:25:30|6179.58|6141.58|6176.6|6138.6|6179.58|6141.58|6176.6|6138.6|10
1606199140000|2020-11-24 06:25:40|6177.78|6139.78|6166.06|6128.06|6177.78|6139.78|6166.06|6128.06|10
1606199150000|2020-11-24 06:25:50|6166.19|6128.19|6160.8|6122.8|6166.19|6128.19|6160.23|6122.23|10
1606199160000|2020-11-24 06:26:00|6161.39|6123.39|6153.24|6115.24|6161.39|6123.39|6153.24|6115.24|10
1606199170000|2020-11-24 06:26:10|6152.98|6114.98|6153.32|6115.32|6154.21|6116.21|6146.02|6108.02|10
1606199180000|2020-11-24 06:26:20|6152.74|6114.74|6148.71|6110.71|6152.74|6114.74|6148.71|6110.71|10
1606199190000|2020-11-24 06:26:30|6148.58|6110.58|6149.14|6111.14|6149.27|6111.27|6148.24|6110.24|9
1606199200000|2020-11-24 06:26:40|6148.48|6110.48|6144.3|6106.3|6148.48|6110.48|6144.3|6106.3|10
1606199210000|2020-11-24 06:26:50|6143.36|6105.36|6141.79|6103.79|6146.54|6108.54|6141.79|6103.79|10
1606199220000|2020-11-24 06:27:00|6140.98|6102.98|6137.54|6099.54|6140.98|6102.98|6137.54|6099.54|10
1606199230000|2020-11-24 06:27:10|6136.79|6098.79|6133.78|6095.78|6136.79|6098.79|6133.09|6095.09|10
1606199240000|2020-11-24 06:27:20|6134.23|6096.23|6135.74|6097.74|6137.24|6099.24|6134.23|6096.23|10
1606199250000|2020-11-24 06:27:30|6135.8|6097.8|6139.29|6101.29|6140.14|6102.14|6135.8|6097.8|10
1606199260000|2020-11-24 06:27:40|6138.89|6100.89|6137.63|6099.63|6140.5|6102.5|6137.36|6099.36|10
1606199270000|2020-11-24 06:27:50|6137.01|6099.01|6131.32|6093.32|6137.01|6099.01|6131.32|6093.32|10
1606199280000|2020-11-24 06:28:00|6129.54|6091.54|6131.13|6093.13|6131.13|6093.13|6127.35|6089.35|10
1606199290000|2020-11-24 06:28:10|6133.14|6095.14|6131.1|6093.1|6133.14|6095.14|6127.38|6089.38|10
1606199300000|2020-11-24 06:28:20|6131.06|6093.06|6131.25|6093.25|6131.95|6093.95|6130.19|6092.19|10
1606199310000|2020-11-24 06:28:30|6131.8|6093.8|6138.18|6100.18|6138.18|6100.18|6131.8|6093.8|10
1606199320000|2020-11-24 06:28:40|6139.49|6101.49|6143.96|6105.96|6143.96|6105.96|6139.49|6101.49|10
1606199330000|2020-11-24 06:28:50|6144.52|6106.52|6143.57|6105.57|6144.9|6106.9|6143.57|6105.57|10
1606199340000|2020-11-24 06:29:00|6143.08|6105.08|6150.43|6112.43|6150.43|6112.43|6142.28|6104.28|10
1606199350000|2020-11-24 06:29:10|6151.2|6113.2|6152.19|6114.19|6152.19|6114.19|6150.48|6112.48|10
1606199360000|2020-11-24 06:29:20|6152.23|6114.23|6153.95|6115.95|6154.3|6116.3|6149.79|6111.79|10
1606199370000|2020-11-24 06:29:30|6155.65|6117.65|6155.55|6117.55|6157.68|6119.68|6155.23|6117.23|10
1606199380000|2020-11-24 06:29:40|6155.48|6117.48|6158.75|6120.75|6158.75|6120.75|6154.95|6116.95|10
1606199390000|2020-11-24 06:29:50|6158.38|6120.38|6155.21|6117.21|6158.79|6120.79|6155.21|6117.21|10
1606199400000|2020-11-24 06:30:00|6155.38|6117.38|6149.11|6111.11|6155.38|6117.38|6149.11|6111.11|10
1606199410000|2020-11-24 06:30:10|6145.99|6107.99|6141.72|6103.72|6145.99|6107.99|6140.93|6102.93|10
1606199420000|2020-11-24 06:30:20|6144.23|6106.23|6141.24|6103.24|6146.33|6108.33|6141.24|6103.24|10
1606199430000|2020-11-24 06:30:30|6142.04|6104.04|6140.93|6102.93|6143.45|6105.45|6140.66|6102.66|10
1606199440000|2020-11-24 06:30:40|6140.65|6102.65|6135.63|6097.63|6140.65|6102.65|6135.63|6097.63|10
1606199450000|2020-11-24 06:30:50|6135.28|6097.28|6128.66|6090.66|6135.28|6097.28|6128.66|6090.66|10
1606199460000|2020-11-24 06:31:00|6129.23|6091.23|6125.45|6087.45|6131.91|6093.91|6125.45|6087.45|10
1606199470000|2020-11-24 06:31:10|6126.18|6088.18|6127.28|6089.28|6127.28|6089.28|6125.06|6087.06|10
1606199480000|2020-11-24 06:31:20|6125.35|6087.35|6125.6|6087.6|6125.6|6087.6|6123.87|6085.87|10
1606199490000|2020-11-24 06:31:30|6124.76|6086.76|6120.22|6082.22|6124.76|6086.76|6120.22|6082.22|10
1606199500000|2020-11-24 06:31:40|6119.89|6081.89|6113.63|6075.63|6119.89|6081.89|6113.63|6075.63|10
1606199510000|2020-11-24 06:31:50|6113.12|6075.12|6109.36|6071.36|6113.12|6075.12|6109.36|6071.36|10
1606199520000|2020-11-24 06:32:00|6108.55|6070.55|6102.56|6064.56|6108.55|6070.55|6102.56|6064.56|10
1606199530000|2020-11-24 06:32:10|6101.98|6063.98|6095.85|6057.85|6101.98|6063.98|6095.85|6057.85|10
1606199540000|2020-11-24 06:32:20|6094.49|6056.49|6092.34|6054.34|6094.49|6056.49|6092.34|6054.34|10
1606199550000|2020-11-24 06:32:30|6091.91|6053.91|6087.24|6049.24|6091.91|6053.91|6087.24|6049.24|10
1606199560000|2020-11-24 06:32:40|6086.67|6048.67|6083.73|6045.73|6086.67|6048.67|6083.73|6045.73|10
1606199570000|2020-11-24 06:32:50|6086.49|6048.49|6082.36|6044.36|6086.49|6048.49|6078.08|6040.08|10
1606199580000|2020-11-24 06:33:00|6081.62|6043.62|6073.81|6035.81|6083.13|6045.13|6073.81|6035.81|10
1606199590000|2020-11-24 06:33:10|6072.61|6034.61|6083.99|6045.99|6084.19|6046.19|6072.5|6034.5|10
1606199600000|2020-11-24 06:33:20|6083.7|6045.7|6081.3|6043.3|6083.7|6045.7|6077.91|6039.91|10
1606199610000|2020-11-24 06:33:30|6081.03|6043.03|6078.3|6040.3|6085.9|6047.9|6077.17|6039.17|10
1606199620000|2020-11-24 06:33:40|6080.7|6042.7|6073.57|6035.57|6081.37|6043.37|6073.57|6035.57|10
1606199630000|2020-11-24 06:33:50|6073.35|6035.35|6077.36|6039.36|6081.3|6043.3|6073.35|6035.35|10
1606199640000|2020-11-24 06:34:00|6078.06|6040.06|6072.44|6034.44|6078.88|6040.88|6072.44|6034.44|10
1606199650000|2020-11-24 06:34:10|6071.88|6033.88|6061.27|6023.27|6071.88|6033.88|6061.27|6023.27|10
1606199660000|2020-11-24 06:34:20|6060.43|6022.43|6062.19|6024.19|6064.74|6026.74|6058.44|6020.44|10
1606199670000|2020-11-24 06:34:30|6064.24|6026.24|6064.29|6026.29|6067.13|6029.13|6061.93|6023.93|10
1606199680000|2020-11-24 06:34:40|6064.04|6026.04|6061.94|6023.94|6064.04|6026.04|6061.73|6023.73|10
1606199690000|2020-11-24 06:34:50|6060.65|6022.65|6061.48|6023.48|6062.34|6024.34|6059.52|6021.52|10
1606199700000|2020-11-24 06:35:00|6061.45|6023.45|6065.11|6027.11|6065.11|6027.11|6061.45|6023.45|10
1606199710000|2020-11-24 06:35:10|6065.15|6027.15|6073.79|6035.79|6073.79|6035.79|6064.95|6026.95|10
1606199720000|2020-11-24 06:35:20|6074.86|6036.86|6069.26|6031.26|6074.98|6036.98|6069.26|6031.26|10
1606199730000|2020-11-24 06:35:30|6068.49|6030.49|6072.04|6034.04|6075.46|6037.46|6068.49|6030.49|10
1606199740000|2020-11-24 06:35:40|6071.89|6033.89|6066.2|6028.2|6071.89|6033.89|6066.2|6028.2|10
1606199750000|2020-11-24 06:35:50|6065.3|6027.3|6066.17|6028.17|6066.17|6028.17|6060.9|6022.9|10
1606199760000|2020-11-24 06:36:00|6066.1|6028.1|6066.68|6028.68|6066.68|6028.68|6060.51|6022.51|10
1606199770000|2020-11-24 06:36:10|6067.01|6029.01|6060.82|6022.82|6067.1|6029.1|6060.82|6022.82|10
1606199780000|2020-11-24 06:36:20|6060.21|6022.21|6066.7|6028.7|6066.7|6028.7|6059.52|6021.52|10
1606199790000|2020-11-24 06:36:30|6066.18|6028.18|6079.04|6041.04|6079.04|6041.04|6066.18|6028.18|10
1606199800000|2020-11-24 06:36:40|6081.15|6043.15|6084.05|6046.05|6084.05|6046.05|6077.62|6039.62|10
1606199810000|2020-11-24 06:36:50|6084.43|6046.43|6089.83|6051.83|6089.83|6051.83|6084.43|6046.43|10
1606199820000|2020-11-24 06:37:00|6092.71|6054.71|6096.2|6058.2|6096.2|6058.2|6092.71|6054.71|10
1606199830000|2020-11-24 06:37:10|6095.52|6057.52|6090.86|6052.86|6095.52|6057.52|6090.27|6052.27|10
1606199840000|2020-11-24 06:37:20|6091.24|6053.24|6088.48|6050.48|6092.22|6054.22|6086.55|6048.55|10
1606199850000|2020-11-24 06:37:30|6087.35|6049.35|6083.47|6045.47|6087.35|6049.35|6082.36|6044.36|10
1606199860000|2020-11-24 06:37:40|6083.46|6045.46|6087.84|6049.84|6090.44|6052.44|6083.46|6045.46|10
1606199870000|2020-11-24 06:37:50|6086.17|6048.17|6087.33|6049.33|6089.37|6051.37|6086.17|6048.17|10
1606199880000|2020-11-24 06:38:00|6086.01|6048.01|6088.55|6050.55|6091.12|6053.12|6084.54|6046.54|10
1606199890000|2020-11-24 06:38:10|6088.16|6050.16|6085.65|6047.65|6088.16|6050.16|6085.38|6047.38|10
1606199900000|2020-11-24 06:38:20|6085.84|6047.84|6090.65|6052.65|6090.65|6052.65|6085.81|6047.81|10
1606199910000|2020-11-24 06:38:30|6091.06|6053.06|6093.05|6055.05|6093.05|6055.05|6090.48|6052.48|9
1606199920000|2020-11-24 06:38:40|6094.52|6056.52|6092.63|6054.63|6094.52|6056.52|6091.34|6053.34|10
1606199930000|2020-11-24 06:38:50|6091.72|6053.72|6093.89|6055.89|6094.42|6056.42|6090.33|6052.33|10
1606199940000|2020-11-24 06:39:00|6095.6|6057.6|6095|6057|6095.6|6057.6|6093.27|6055.27|10
1606199950000|2020-11-24 06:39:10|6095.8|6057.8|6104.52|6066.52|6104.52|6066.52|6095.8|6057.8|10
1606199960000|2020-11-24 06:39:20|6106.23|6068.23|6108.14|6070.14|6108.14|6070.14|6102.47|6064.47|10
1606199970000|2020-11-24 06:39:30|6107.53|6069.53|6110.54|6072.54|6110.54|6072.54|6105.76|6067.76|10
1606199980000|2020-11-24 06:39:40|6111.53|6073.53|6109.94|6071.94|6113.52|6075.52|6109.36|6071.36|10
1606199990000|2020-11-24 06:39:50|6108.97|6070.97|6109.48|6071.48|6109.48|6071.48|6107.85|6069.85|10
1606200000000|2020-11-24 06:40:00|6109.35|6071.35|6110.8|6072.8|6111.66|6073.66|6109.35|6071.35|10
1606200010000|2020-11-24 06:40:10|6110.21|6072.21|6110.8|6072.8|6110.8|6072.8|6109.71|6071.71|10
1606200020000|2020-11-24 06:40:20|6111.18|6073.18|6113.41|6075.41|6113.49|6075.49|6111.18|6073.18|10
1606200030000|2020-11-24 06:40:30|6113.38|6075.38|6122.42|6084.42|6122.42|6084.42|6113.38|6075.38|10
1606200040000|2020-11-24 06:40:40|6122.11|6084.11|6122.96|6084.96|6122.96|6084.96|6118.98|6080.98|10
1606200050000|2020-11-24 06:40:50|6124.43|6086.43|6129.37|6091.37|6129.37|6091.37|6123.96|6085.96|10
1606200060000|2020-11-24 06:41:00|6129.97|6091.97|6130.93|6092.93|6132.55|6094.55|6129.97|6091.97|10
1606200070000|2020-11-24 06:41:10|6130.71|6092.71|6131.42|6093.42|6131.86|6093.86|6129.81|6091.81|10
1606200080000|2020-11-24 06:41:20|6131.31|6093.31|6127.75|6089.75|6131.65|6093.65|6127.29|6089.29|10
1606200090000|2020-11-24 06:41:30|6128.01|6090.01|6129.11|6091.11|6129.64|6091.64|6127.25|6089.25|9
1606200100000|2020-11-24 06:41:40|6129.37|6091.37|6130.45|6092.45|6130.53|6092.53|6129.37|6091.37|10
1606200110000|2020-11-24 06:41:50|6129.73|6091.73|6127.94|6089.94|6130.46|6092.46|6127.94|6089.94|10
1606200120000|2020-11-24 06:42:00|6126.93|6088.93|6122.24|6084.24|6126.93|6088.93|6122.24|6084.24|10
1606200130000|2020-11-24 06:42:10|6120.4|6082.4|6120.15|6082.15|6121.31|6083.31|6119.13|6081.13|10
1606200140000|2020-11-24 06:42:20|6119.82|6081.82|6115.23|6077.23|6119.82|6081.82|6114.28|6076.28|10
1606200150000|2020-11-24 06:42:30|6114.96|6076.96|6115.17|6077.17|6115.17|6077.17|6112.83|6074.83|10
1606200160000|2020-11-24 06:42:40|6116.07|6078.07|6111.7|6073.7|6116.21|6078.21|6110.74|6072.74|10
1606200170000|2020-11-24 06:42:50|6112.54|6074.54|6109.54|6071.54|6112.94|6074.94|6109.54|6071.54|10
1606200180000|2020-11-24 06:43:00|6109.62|6071.62|6106.03|6068.03|6109.62|6071.62|6106.03|6068.03|10
1606200190000|2020-11-24 06:43:10|6106.84|6068.84|6104.29|6066.29|6107.43|6069.43|6103.95|6065.95|10
1606200200000|2020-11-24 06:43:20|6102.77|6064.77|6105.59|6067.59|6106.81|6068.81|6102.77|6064.77|10
1606200210000|2020-11-24 06:43:30|6103.62|6065.62|6103.67|6065.67|6105.67|6067.67|6103.45|6065.45|10
1606200220000|2020-11-24 06:43:40|6103|6065|6096.42|6058.42|6103|6065|6096.42|6058.42|10
1606200230000|2020-11-24 06:43:50|6094.22|6056.22|6094.65|6056.65|6094.65|6056.65|6092.37|6054.37|10
1606200240000|2020-11-24 06:44:00|6095.06|6057.06|6091.16|6053.16|6095.24|6057.24|6091.16|6053.16|10
1606200250000|2020-11-24 06:44:10|6089.63|6051.63|6084.78|6046.78|6089.63|6051.63|6084.78|6046.78|10
1606200260000|2020-11-24 06:44:20|6084.69|6046.69|6082.8|6044.8|6085.42|6047.42|6082.8|6044.8|10
1606200270000|2020-11-24 06:44:30|6081.61|6043.61|6075.65|6037.65|6081.61|6043.61|6075.65|6037.65|10
1606200280000|2020-11-24 06:44:40|6074.6|6036.6|6073.41|6035.41|6075.51|6037.51|6073.41|6035.41|10
1606200290000|2020-11-24 06:44:50|6073.16|6035.16|6064.16|6026.16|6073.16|6035.16|6064.16|6026.16|10
1606200300000|2020-11-24 06:45:00|6062.21|6024.21|6062.27|6024.27|6063.47|6025.47|6059.28|6021.28|10
1606200310000|2020-11-24 06:45:10|6060.01|6022.01|6056.58|6018.58|6060.01|6022.01|6056.58|6018.58|10
1606200320000|2020-11-24 06:45:20|6056.54|6018.54|6053.8|6015.8|6057.67|6019.67|6053.8|6015.8|10
1606200330000|2020-11-24 06:45:30|6052.6|6014.6|6041.2|6003.2|6052.6|6014.6|6041.2|6003.2|10
1606200340000|2020-11-24 06:45:40|6040.41|6002.41|6033.59|5995.59|6040.41|6002.41|6033.59|5995.59|10
1606200350000|2020-11-24 06:45:50|6032.69|5994.69|6029.78|5991.78|6032.69|5994.69|6028.08|5990.08|10
1606200360000|2020-11-24 06:46:00|6029.63|5991.63|6034.29|5996.29|6034.29|5996.29|6028.81|5990.81|10
1606200370000|2020-11-24 06:46:10|6034.63|5996.63|6042.17|6004.17|6042.17|6004.17|6034.63|5996.63|10
1606200380000|2020-11-24 06:46:20|6042.33|6004.33|6043.31|6005.31|6043.76|6005.76|6042.33|6004.33|9
1606200390000|2020-11-24 06:46:30|6043.29|6005.29|6043.94|6005.94|6043.94|6005.94|6040.93|6002.93|10
1606200400000|2020-11-24 06:46:40|6044.88|6006.88|6052.77|6014.77|6053.46|6015.46|6044.88|6006.88|10
1606200410000|2020-11-24 06:46:50|6053.37|6015.37|6064.4|6026.4|6064.4|6026.4|6053.37|6015.37|10
1606200420000|2020-11-24 06:47:00|6064.85|6026.85|6065.55|6027.55|6065.55|6027.55|6062.74|6024.74|10
1606200430000|2020-11-24 06:47:10|6064.89|6026.89|6072.9|6034.9|6072.9|6034.9|6064.89|6026.89|10
1606200440000|2020-11-24 06:47:20|6073.98|6035.98|6082.09|6044.09|6082.09|6044.09|6073.98|6035.98|10
1606200450000|2020-11-24 06:47:30|6082.96|6044.96|6087.96|6049.96|6088.79|6050.79|6082.96|6044.96|10
1606200460000|2020-11-24 06:47:40|6087.66|6049.66|6092.53|6054.53|6092.53|6054.53|6087.66|6049.66|10
1606200470000|2020-11-24 06:47:50|6093.24|6055.24|6095.45|6057.45|6096.85|6058.85|6093.24|6055.24|9
1606200480000|2020-11-24 06:48:00|6095.1|6057.1|6094.9|6056.9|6095.1|6057.1|6093.27|6055.27|9
1606200490000|2020-11-24 06:48:10|6095.13|6057.13|6098.38|6060.38|6098.41|6060.41|6094.92|6056.92|10
1606200500000|2020-11-24 06:48:20|6098.78|6060.78|6100.82|6062.82|6100.82|6062.82|6098.78|6060.78|10
1606200510000|2020-11-24 06:48:30|6101.11|6063.11|6106.21|6068.21|6106.21|6068.21|6101.11|6063.11|10
1606200520000|2020-11-24 06:48:40|6106.56|6068.56|6105.03|6067.03|6107.22|6069.22|6104.95|6066.95|10
1606200530000|2020-11-24 06:48:50|6105.09|6067.09|6108.02|6070.02|6109.33|6071.33|6105.08|6067.08|10
1606200540000|2020-11-24 06:49:00|6108.14|6070.14|6106.69|6068.69|6109.56|6071.56|6106.69|6068.69|8
1606200550000|2020-11-24 06:49:10|6106.77|6068.77|6104.8|6066.8|6108.12|6070.12|6104.8|6066.8|9
1606200560000|2020-11-24 06:49:20|6105.38|6067.38|6104.44|6066.44|6105.55|6067.55|6103.86|6065.86|10
1606200570000|2020-11-24 06:49:30|6103.61|6065.61|6104.55|6066.55|6104.59|6066.59|6103.61|6065.61|10
1606200580000|2020-11-24 06:49:40|6104.67|6066.67|6105.52|6067.52|6105.52|6067.52|6104.38|6066.38|10
1606200590000|2020-11-24 06:49:50|6105.67|6067.67|6105.73|6067.73|6106.35|6068.35|6105.67|6067.67|10
1606200600000|2020-11-24 06:50:00|6105.43|6067.43|6105.77|6067.77|6105.77|6067.77|6104.99|6066.99|10
1606200610000|2020-11-24 06:50:10|6106.9|6068.9|6104.06|6066.06|6106.9|6068.9|6103.24|6065.24|10
1606200620000|2020-11-24 06:50:20|6102.68|6064.68|6102.55|6064.55|6104.88|6066.88|6101.96|6063.96|10
1606200630000|2020-11-24 06:50:30|6100.15|6062.15|6101.67|6063.67|6102.37|6064.37|6100.15|6062.15|10
1606200640000|2020-11-24 06:50:40|6101.41|6063.41|6095.55|6057.55|6101.91|6063.91|6095.55|6057.55|10
1606200650000|2020-11-24 06:50:50|6096.78|6058.78|6094.96|6056.96|6097.15|6059.15|6094.96|6056.96|10
1606200660000|2020-11-24 06:51:00|6092.63|6054.63|6087.12|6049.12|6092.63|6054.63|6087.12|6049.12|10
1606200670000|2020-11-24 06:51:10|6085.89|6047.89|6081.64|6043.64|6085.89|6047.89|6081.64|6043.64|10
1606200680000|2020-11-24 06:51:20|6083.63|6045.63|6089.86|6051.86|6091.1|6053.1|6083.63|6045.63|9
1606200690000|2020-11-24 06:51:30|6087.64|6049.64|6092.72|6054.72|6093.5|6055.5|6087.64|6049.64|10
1606200700000|2020-11-24 06:51:40|6093.34|6055.34|6088.75|6050.75|6093.34|6055.34|6087.82|6049.82|10
1606200710000|2020-11-24 06:51:50|6090.02|6052.02|6088.15|6050.15|6091.08|6053.08|6086.62|6048.62|10
1606200720000|2020-11-24 06:52:00|6086.04|6048.04|6087.65|6049.65|6087.65|6049.65|6082.8|6044.8|10
1606200730000|2020-11-24 06:52:10|6086.95|6048.95|6087.95|6049.95|6088.8|6050.8|6086.95|6048.95|10
1606200740000|2020-11-24 06:52:20|6087.19|6049.19|6092.8|6054.8|6092.82|6054.82|6086.44|6048.44|9
1606200750000|2020-11-24 06:52:30|6093.5|6055.5|6096.61|6058.61|6097.43|6059.43|6093.5|6055.5|10
1606200760000|2020-11-24 06:52:40|6095.39|6057.39|6096.91|6058.91|6096.91|6058.91|6092.91|6054.91|10
1606200770000|2020-11-24 06:52:50|6096.85|6058.85|6097.13|6059.13|6097.13|6059.13|6095.38|6057.38|10
1606200780000|2020-11-24 06:53:00|6097|6059|6098.71|6060.71|6099.13|6061.13|6095.77|6057.77|10
1606200790000|2020-11-24 06:53:10|6098.32|6060.32|6100.94|6062.94|6100.94|6062.94|6098.32|6060.32|10
1606200800000|2020-11-24 06:53:20|6102.69|6064.69|6106.38|6068.38|6106.73|6068.73|6102.61|6064.61|10
1606200810000|2020-11-24 06:53:30|6108.66|6070.66|6108.51|6070.51|6109.59|6071.59|6108.39|6070.39|10
1606200820000|2020-11-24 06:53:40|6108.58|6070.58|6109.32|6071.32|6109.32|6071.32|6107.64|6069.64|10
1606200830000|2020-11-24 06:53:50|6109.87|6071.87|6112.32|6074.32|6113.27|6075.27|6109.87|6071.87|10
1606200840000|2020-11-24 06:54:00|6110.65|6072.65|6111.24|6073.24|6111.78|6073.78|6110.59|6072.59|10
1606200850000|2020-11-24 06:54:10|6112.18|6074.18|6114.53|6076.53|6114.53|6076.53|6112.02|6074.02|10
1606200860000|2020-11-24 06:54:20|6114.57|6076.57|6118.07|6080.07|6118.09|6080.09|6114.57|6076.57|10
1606200870000|2020-11-24 06:54:30|6116.71|6078.71|6117.71|6079.71|6119.13|6081.13|6116.71|6078.71|10
1606200880000|2020-11-24 06:54:40|6117.96|6079.96|6121.5|6083.5|6121.52|6083.52|6117.96|6079.96|10
1606200890000|2020-11-24 06:54:50|6122.37|6084.37|6124.51|6086.51|6124.72|6086.72|6122.37|6084.37|10
1606200900000|2020-11-24 06:55:00|6125.2|6087.2|6127.2|6089.2|6127.76|6089.76|6124.13|6086.13|10
1606200910000|2020-11-24 06:55:10|6128.48|6090.48|6122.47|6084.47|6128.48|6090.48|6122.47|6084.47|10
1606200920000|2020-11-24 06:55:20|6120.51|6082.51|6121.33|6083.33|6123.44|6085.44|6120.51|6082.51|10
1606200930000|2020-11-24 06:55:30|6121.66|6083.66|6120.8|6082.8|6122.6|6084.6|6120.02|6082.02|10
1606200940000|2020-11-24 06:55:40|6122.11|6084.11|6128.58|6090.58|6128.58|6090.58|6122.11|6084.11|10
1606200950000|2020-11-24 06:55:50|6129.03|6091.03|6130.45|6092.45|6131.81|6093.81|6129.03|6091.03|10
1606200960000|2020-11-24 06:56:00|6128|6090|6131.9|6093.9|6131.9|6093.9|6127.27|6089.27|10
1606200970000|2020-11-24 06:56:10|6132.4|6094.4|6134.52|6096.52|6134.52|6096.52|6132.4|6094.4|10
1606200980000|2020-11-24 06:56:20|6135.58|6097.58|6136.45|6098.45|6136.52|6098.52|6135.54|6097.54|9
1606200990000|2020-11-24 06:56:30|6136.09|6098.09|6136.76|6098.76|6136.82|6098.82|6136.09|6098.09|10
1606201000000|2020-11-24 06:56:40|6137.1|6099.1|6137.84|6099.84|6137.84|6099.84|6137.1|6099.1|10
1606201010000|2020-11-24 06:56:50|6138.06|6100.06|6138.37|6100.37|6138.37|6100.37|6137.76|6099.76|9
1606201020000|2020-11-24 06:57:00|6138.6|6100.6|6143.09|6105.09|6143.09|6105.09|6138.47|6100.47|10
1606201030000|2020-11-24 06:57:10|6141.52|6103.52|6143.46|6105.46|6143.47|6105.47|6141.52|6103.52|10
1606201040000|2020-11-24 06:57:20|6144.45|6106.45|6146.05|6108.05|6146.06|6108.06|6143.49|6105.49|10
1606201050000|2020-11-24 06:57:30|6146.15|6108.15|6146.39|6108.39|6146.91|6108.91|6146.15|6108.15|10
1606201060000|2020-11-24 06:57:40|6146.43|6108.43|6146.1|6108.1|6146.43|6108.43|6145.4|6107.4|10
1606201070000|2020-11-24 06:57:50|6147.03|6109.03|6150.58|6112.58|6150.59|6112.59|6147.03|6109.03|10
1606201080000|2020-11-24 06:58:00|6151|6113|6151.77|6113.77|6152.09|6114.09|6150.86|6112.86|10
1606201090000|2020-11-24 06:58:10|6151.68|6113.68|6151.37|6113.37|6151.68|6113.68|6150.46|6112.46|9
1606201100000|2020-11-24 06:58:20|6151.35|6113.35|6150.91|6112.91|6152.51|6114.51|6150.84|6112.84|10
1606201110000|2020-11-24 06:58:30|6150.12|6112.12|6147.65|6109.65|6150.12|6112.12|6147.26|6109.26|10
1606201120000|2020-11-24 06:58:40|6148.28|6110.28|6143.11|6105.11|6148.28|6110.28|6141.25|6103.25|10
1606201130000|2020-11-24 06:58:50|6143.29|6105.29|6142.64|6104.64|6144.31|6106.31|6141.75|6103.75|10
1606201140000|2020-11-24 06:59:00|6142.68|6104.68|6144.78|6106.78|6144.78|6106.78|6141.95|6103.95|10
1606201150000|2020-11-24 06:59:10|6144.82|6106.82|6143.96|6105.96|6147.82|6109.82|6143.96|6105.96|10
1606201160000|2020-11-24 06:59:20|6144.06|6106.06|6145.22|6107.22|6145.22|6107.22|6142.34|6104.34|10
1606201170000|2020-11-24 06:59:30|6145.51|6107.51|6150.46|6112.46|6152.23|6114.23|6145.51|6107.51|10
1606201180000|2020-11-24 06:59:40|6151.75|6113.75|6152.29|6114.29|6152.29|6114.29|6149.93|6111.93|10
1606201190000|2020-11-24 06:59:50|6152.4|6114.4|6157.87|6119.87|6158.62|6120.62|6152.4|6114.4|10
1606201200000|2020-11-24 07:00:00|6157.97|6119.97|6159.07|6121.07|6159.67|6121.67|6157.91|6119.91|10
1606201210000|2020-11-24 07:00:10|6159.6|6121.6|6163.38|6125.38|6163.38|6125.38|6159.6|6121.6|10
1606201220000|2020-11-24 07:00:20|6164.15|6126.15|6167.86|6129.86|6167.86|6129.86|6163.88|6125.88|10
1606201230000|2020-11-24 07:00:30|6168.85|6130.85|6173.38|6135.38|6173.38|6135.38|6168.85|6130.85|10
1606201240000|2020-11-24 07:00:40|6172.69|6134.69|6174.41|6136.41|6175.04|6137.04|6172.69|6134.69|9
1606201250000|2020-11-24 07:00:50|6174.67|6136.67|6177.39|6139.39|6177.39|6139.39|6174.46|6136.46|10
1606201260000|2020-11-24 07:01:00|6177.52|6139.52|6182.96|6144.96|6182.96|6144.96|6177.52|6139.52|10
1606201270000|2020-11-24 07:01:10|6182.56|6144.56|6182.42|6144.42|6185.29|6147.29|6181.62|6143.62|9
1606201280000|2020-11-24 07:01:20|6182.93|6144.93|6185.1|6147.1|6186.16|6148.16|6182.93|6144.93|9
1606201290000|2020-11-24 07:01:30|6187.49|6149.49|6185.78|6147.78|6187.49|6149.49|6185.78|6147.78|10
1606201300000|2020-11-24 07:01:40|6185.65|6147.65|6185.56|6147.56|6185.84|6147.84|6184.4|6146.4|10
1606201310000|2020-11-24 07:01:50|6185.62|6147.62|6190.43|6152.43|6190.43|6152.43|6185.62|6147.62|10
1606201320000|2020-11-24 07:02:00|6190.67|6152.67|6196.78|6158.78|6196.78|6158.78|6190.67|6152.67|10
1606201330000|2020-11-24 07:02:10|6196.86|6158.86|6205.53|6167.53|6205.65|6167.65|6196.86|6158.86|10
1606201340000|2020-11-24 07:02:20|6205.46|6167.46|6209.74|6171.74|6209.74|6171.74|6205.46|6167.46|10
1606201350000|2020-11-24 07:02:30|6210.89|6172.89|6213.68|6175.68|6213.68|6175.68|6210.89|6172.89|10
1606201360000|2020-11-24 07:02:40|6214.28|6176.28|6213.71|6175.71|6214.51|6176.51|6212.97|6174.97|10
1606201370000|2020-11-24 07:02:50|6213.64|6175.64|6209.59|6171.59|6213.64|6175.64|6209.59|6171.59|10
1606201380000|2020-11-24 07:03:00|6209.13|6171.13|6205.42|6167.42|6209.13|6171.13|6204.95|6166.95|10
1606201390000|2020-11-24 07:03:10|6205.32|6167.32|6211.89|6173.89|6211.89|6173.89|6205.32|6167.32|10
1606201400000|2020-11-24 07:03:20|6211.96|6173.96|6214.22|6176.22|6214.99|6176.99|6211.96|6173.96|10
1606201410000|2020-11-24 07:03:30|6214.41|6176.41|6213.22|6175.22|6215.27|6177.27|6213.18|6175.18|10
1606201420000|2020-11-24 07:03:40|6212.51|6174.51|6218.39|6180.39|6218.39|6180.39|6212.51|6174.51|10
1606201430000|2020-11-24 07:03:50|6219.28|6181.28|6220.72|6182.72|6222.2|6184.2|6219.23|6181.23|10
1606201440000|2020-11-24 07:04:00|6220.35|6182.35|6217.57|6179.57|6220.53|6182.53|6217.57|6179.57|10
1606201450000|2020-11-24 07:04:10|6217.8|6179.8|6224.93|6186.93|6224.93|6186.93|6217.8|6179.8|9
1606201460000|2020-11-24 07:04:20|6226.2|6188.2|6228.17|6190.17|6229.19|6191.19|6224.77|6186.77|10
1606201470000|2020-11-24 07:04:30|6227.54|6189.54|6231.37|6193.37|6231.37|6193.37|6227.54|6189.54|10
1606201480000|2020-11-24 07:04:40|6231.14|6193.14|6231.97|6193.97|6232.84|6194.84|6230.46|6192.46|10
1606201490000|2020-11-24 07:04:50|6231.57|6193.57|6225.33|6187.33|6231.57|6193.57|6225.33|6187.33|10
1606201500000|2020-11-24 07:05:00|6224.48|6186.48|6224.71|6186.71|6224.71|6186.71|6223.41|6185.41|10
1606201510000|2020-11-24 07:05:10|6224.73|6186.73|6231.82|6193.82|6231.82|6193.82|6224.73|6186.73|10
1606201520000|2020-11-24 07:05:20|6230.42|6192.42|6229.82|6191.82|6232.33|6194.33|6229.66|6191.66|10
1606201530000|2020-11-24 07:05:30|6228.1|6190.1|6224.79|6186.79|6228.1|6190.1|6224.64|6186.64|10
1606201540000|2020-11-24 07:05:40|6226.15|6188.15|6217.6|6179.6|6226.15|6188.15|6216.78|6178.78|10
1606201550000|2020-11-24 07:05:50|6216.61|6178.61|6209.99|6171.99|6216.61|6178.61|6209.99|6171.99|10
1606201560000|2020-11-24 07:06:00|6210.28|6172.28|6208.57|6170.57|6211.99|6173.99|6208.57|6170.57|10
1606201570000|2020-11-24 07:06:10|6208.68|6170.68|6209.33|6171.33|6209.63|6171.63|6207.93|6169.93|10
1606201580000|2020-11-24 07:06:20|6208.86|6170.86|6202.91|6164.91|6208.86|6170.86|6202.91|6164.91|10
1606201590000|2020-11-24 07:06:30|6202.97|6164.97|6203.29|6165.29|6205.12|6167.12|6202.68|6164.68|10
1606201600000|2020-11-24 07:06:40|6203.69|6165.69|6198.54|6160.54|6203.76|6165.76|6198.54|6160.54|10
1606201610000|2020-11-24 07:06:50|6199.19|6161.19|6197.24|6159.24|6199.78|6161.78|6196.63|6158.63|10
1606201620000|2020-11-24 07:07:00|6197.73|6159.73|6196.37|6158.37|6200.07|6162.07|6196.37|6158.37|10
1606201630000|2020-11-24 07:07:10|6197.79|6159.79|6201.29|6163.29|6201.29|6163.29|6196.1|6158.1|10
1606201640000|2020-11-24 07:07:20|6201.66|6163.66|6205.16|6167.16|6205.16|6167.16|6201.66|6163.66|10
1606201650000|2020-11-24 07:07:30|6205.35|6167.35|6203.76|6165.76|6205.45|6167.45|6203.38|6165.38|10
1606201660000|2020-11-24 07:07:40|6205.36|6167.36|6205.4|6167.4|6206.19|6168.19|6204.56|6166.56|10
1606201670000|2020-11-24 07:07:50|6205.21|6167.21|6206.86|6168.86|6207.33|6169.33|6205.21|6167.21|10
1606201680000|2020-11-24 07:08:00|6207.07|6169.07|6203.59|6165.59|6207.76|6169.76|6203.59|6165.59|10
1606201690000|2020-11-24 07:08:10|6203.56|6165.56|6197.91|6159.91|6203.56|6165.56|6197.91|6159.91|10
1606201700000|2020-11-24 07:08:20|6197.3|6159.3|6196.45|6158.45|6198.3|6160.3|6194.6|6156.6|10
1606201710000|2020-11-24 07:08:30|6196.39|6158.39|6196.76|6158.76|6199.58|6161.58|6196.39|6158.39|10
1606201720000|2020-11-24 07:08:40|6196.06|6158.06|6194.44|6156.44|6196.6|6158.6|6193.47|6155.47|10
1606201730000|2020-11-24 07:08:50|6193.34|6155.34|6190.55|6152.55|6193.34|6155.34|6189.67|6151.67|10
1606201740000|2020-11-24 07:09:00|6189.38|6151.38|6192.28|6154.28|6192.28|6154.28|6188.27|6150.27|10
1606201750000|2020-11-24 07:09:10|6190.82|6152.82|6193.86|6155.86|6195.01|6157.01|6190.82|6152.82|10
1606201760000|2020-11-24 07:09:20|6193.9|6155.9|6194.62|6156.62|6196.7|6158.7|6193.9|6155.9|10
1606201770000|2020-11-24 07:09:30|6194.94|6156.94|6190.85|6152.85|6195.51|6157.51|6190.85|6152.85|10
1606201780000|2020-11-24 07:09:40|6190.31|6152.31|6187.41|6149.41|6191.8|6153.8|6187.41|6149.41|10
1606201790000|2020-11-24 07:09:50|6187.26|6149.26|6187.86|6149.86|6190.03|6152.03|6187.26|6149.26|10
1606201800000|2020-11-24 07:10:00|6188.88|6150.88|6188.76|6150.76|6189.23|6151.23|6187.46|6149.46|10
1606201810000|2020-11-24 07:10:10|6188.37|6150.37|6187.77|6149.77|6188.63|6150.63|6187.43|6149.43|10
1606201820000|2020-11-24 07:10:20|6191.5|6153.5|6195.25|6157.25|6195.52|6157.52|6190.97|6152.97|10
1606201830000|2020-11-24 07:10:30|6193.37|6155.37|6200.54|6162.54|6200.61|6162.61|6193.25|6155.25|10
1606201840000|2020-11-24 07:10:40|6199.21|6161.21|6199.35|6161.35|6201.94|6163.94|6199.2|6161.2|10
1606201850000|2020-11-24 07:10:50|6200.85|6162.85|6199.58|6161.58|6200.85|6162.85|6199.14|6161.14|9
1606201860000|2020-11-24 07:11:00|6198.9|6160.9|6195.44|6157.44|6198.9|6160.9|6194.39|6156.39|10
1606201870000|2020-11-24 07:11:10|6195.28|6157.28|6195.24|6157.24|6196.22|6158.22|6194.95|6156.95|10
1606201880000|2020-11-24 07:11:20|6195.41|6157.41|6193.7|6155.7|6195.91|6157.91|6193.7|6155.7|10
1606201890000|2020-11-24 07:11:30|6192.84|6154.84|6192.99|6154.99|6193.92|6155.92|6192.5|6154.5|10
1606201900000|2020-11-24 07:11:40|6192.78|6154.78|6185.42|6147.42|6192.78|6154.78|6185.42|6147.42|10
1606201910000|2020-11-24 07:11:50|6184.59|6146.59|6184.95|6146.95|6185.8|6147.8|6184.39|6146.39|10
1606201920000|2020-11-24 07:12:00|6184.2|6146.2|6175.61|6137.61|6184.2|6146.2|6175.61|6137.61|10
1606201930000|2020-11-24 07:12:10|6173.81|6135.81|6164.89|6126.89|6173.81|6135.81|6164.83|6126.83|10
1606201940000|2020-11-24 07:12:20|6164.6|6126.6|6167.43|6129.43|6167.43|6129.43|6164.6|6126.6|10
1606201950000|2020-11-24 07:12:30|6169.28|6131.28|6175.46|6137.46|6175.46|6137.46|6169.28|6131.28|10
1606201960000|2020-11-24 07:12:40|6176.64|6138.64|6180.22|6142.22|6180.22|6142.22|6176.64|6138.64|10
1606201970000|2020-11-24 07:12:50|6180.71|6142.71|6183.59|6145.59|6183.59|6145.59|6180.71|6142.71|10
1606201980000|2020-11-24 07:13:00|6183.86|6145.86|6180.44|6142.44|6183.95|6145.95|6180.44|6142.44|10
1606201990000|2020-11-24 07:13:10|6177.95|6139.95|6177.86|6139.86|6178.72|6140.72|6177.18|6139.18|10
1606202000000|2020-11-24 07:13:20|6175.76|6137.76|6171.49|6133.49|6175.76|6137.76|6171.49|6133.49|10
1606202010000|2020-11-24 07:13:30|6170.24|6132.24|6169.19|6131.19|6170.58|6132.58|6168.29|6130.29|10
1606202020000|2020-11-24 07:13:40|6170.56|6132.56|6171.72|6133.72|6172.73|6134.73|6169.85|6131.85|10
1606202030000|2020-11-24 07:13:50|6172.8|6134.8|6164.46|6126.46|6172.8|6134.8|6164.46|6126.46|10
1606202040000|2020-11-24 07:14:00|6163.6|6125.6|6164.56|6126.56|6164.56|6126.56|6162.34|6124.34|10
1606202050000|2020-11-24 07:14:10|6164.35|6126.35|6169.16|6131.16|6169.16|6131.16|6164.35|6126.35|10
1606202060000|2020-11-24 07:14:20|6170.81|6132.81|6168.93|6130.93|6170.99|6132.99|6168.31|6130.31|10
1606202070000|2020-11-24 07:14:30|6169.49|6131.49|6168.91|6130.91|6169.81|6131.81|6168.14|6130.14|10
1606202080000|2020-11-24 07:14:40|6169.3|6131.3|6167.47|6129.47|6169.3|6131.3|6165.72|6127.72|10
1606202090000|2020-11-24 07:14:50|6166.85|6128.85|6170.65|6132.65|6170.65|6132.65|6166.85|6128.85|10
1606202100000|2020-11-24 07:15:00|6170.37|6132.37|6175.22|6137.22|6175.22|6137.22|6169.72|6131.72|10
1606202110000|2020-11-24 07:15:10|6176.66|6138.66|6178.24|6140.24|6178.24|6140.24|6176.6|6138.6|10
1606202120000|2020-11-24 07:15:20|6178.39|6140.39|6177.86|6139.86|6179.15|6141.15|6177.08|6139.08|10
1606202130000|2020-11-24 07:15:30|6177.45|6139.45|6176.94|6138.94|6177.45|6139.45|6176.75|6138.75|10
1606202140000|2020-11-24 07:15:40|6179.29|6141.29|6178.53|6140.53|6181.28|6143.28|6178.53|6140.53|10
1606202150000|2020-11-24 07:15:50|6179.09|6141.09|6181.61|6143.61|6181.61|6143.61|6179.09|6141.09|10
1606202160000|2020-11-24 07:16:00|6181.47|6143.47|6181.87|6143.87|6181.87|6143.87|6181.35|6143.35|10
1606202170000|2020-11-24 07:16:10|6182.13|6144.13|6182.77|6144.77|6182.77|6144.77|6182.07|6144.07|9
1606202180000|2020-11-24 07:16:20|6182.78|6144.78|6184.35|6146.35|6184.35|6146.35|6182.78|6144.78|10
1606202190000|2020-11-24 07:16:30|6183.87|6145.87|6186.8|6148.8|6186.8|6148.8|6183.62|6145.62|10
1606202200000|2020-11-24 07:16:40|6186.75|6148.75|6190.36|6152.36|6190.36|6152.36|6186.75|6148.75|10
1606202210000|2020-11-24 07:16:50|6190.87|6152.87|6195.04|6157.04|6195.04|6157.04|6190.87|6152.87|10
1606202220000|2020-11-24 07:17:00|6195.47|6157.47|6199.13|6161.13|6199.13|6161.13|6195.47|6157.47|10
1606202230000|2020-11-24 07:17:10|6199.43|6161.43|6202.19|6164.19|6202.51|6164.51|6199.43|6161.43|10
1606202240000|2020-11-24 07:17:20|6201.54|6163.54|6197.72|6159.72|6201.84|6163.84|6197.72|6159.72|10
1606202250000|2020-11-24 07:17:30|6198.24|6160.24|6192.91|6154.91|6198.24|6160.24|6191.16|6153.16|10
1606202260000|2020-11-24 07:17:40|6192.49|6154.49|6195.06|6157.06|6196.3|6158.3|6192.44|6154.44|10
1606202270000|2020-11-24 07:17:50|6194.89|6156.89|6194.38|6156.38|6196.33|6158.33|6192.9|6154.9|9
1606202280000|2020-11-24 07:18:00|6194.61|6156.61|6194.88|6156.88|6194.9|6156.9|6194.27|6156.27|10
1606202290000|2020-11-24 07:18:10|6194.74|6156.74|6197.75|6159.75|6197.78|6159.78|6193.35|6155.35|10
1606202300000|2020-11-24 07:18:20|6197.6|6159.6|6200.21|6162.21|6200.34|6162.34|6197.6|6159.6|10
1606202310000|2020-11-24 07:18:30|6200.53|6162.53|6200.46|6162.46|6200.72|6162.72|6200.27|6162.27|10
1606202320000|2020-11-24 07:18:40|6199.05|6161.05|6200.61|6162.61|6200.61|6162.61|6198.72|6160.72|10
1606202330000|2020-11-24 07:18:50|6201.02|6163.02|6200.18|6162.18|6202.9|6164.9|6200.18|6162.18|10
1606202340000|2020-11-24 07:19:00|6199.81|6161.81|6201.1|6163.1|6201.29|6163.29|6198.9|6160.9|10
1606202350000|2020-11-24 07:19:10|6201.89|6163.89|6202.63|6164.63|6203|6165|6201.89|6163.89|10
1606202360000|2020-11-24 07:19:20|6202.83|6164.83|6205.52|6167.52|6205.52|6167.52|6202.2|6164.2|10
1606202370000|2020-11-24 07:19:30|6205.76|6167.76|6206.85|6168.85|6206.9|6168.9|6205.76|6167.76|10
1606202380000|2020-11-24 07:19:40|6206.92|6168.92|6208.4|6170.4|6209.22|6171.22|6206.92|6168.92|10
1606202390000|2020-11-24 07:19:50|6209.48|6171.48|6207.35|6169.35|6209.64|6171.64|6206.14|6168.14|10
1606202400000|2020-11-24 07:20:00|6207.11|6169.11|6209.59|6171.59|6209.59|6171.59|6207.11|6169.11|10
1606202410000|2020-11-24 07:20:10|6209.61|6171.61|6211.24|6173.24|6211.45|6173.45|6209.61|6171.61|9
1606202420000|2020-11-24 07:20:20|6212.13|6174.13|6215.12|6177.12|6216.38|6178.38|6211.61|6173.61|10
1606202430000|2020-11-24 07:20:30|6214.63|6176.63|6209.87|6171.87|6214.63|6176.63|6209.19|6171.19|10
1606202440000|2020-11-24 07:20:40|6209.94|6171.94|6211.14|6173.14|6211.14|6173.14|6208.66|6170.66|10
1606202450000|2020-11-24 07:20:50|6212.01|6174.01|6212.98|6174.98|6213.3|6175.3|6211.82|6173.82|10
1606202460000|2020-11-24 07:21:00|6212.33|6174.33|6209.49|6171.49|6212.52|6174.52|6208.83|6170.83|10
1606202470000|2020-11-24 07:21:10|6208.98|6170.98|6203.16|6165.16|6208.98|6170.98|6202.95|6164.95|10
1606202480000|2020-11-24 07:21:20|6202.99|6164.99|6200.79|6162.79|6202.99|6164.99|6199.32|6161.32|10
1606202490000|2020-11-24 07:21:30|6199.01|6161.01|6195.63|6157.63|6199.01|6161.01|6195.63|6157.63|10
1606202500000|2020-11-24 07:21:40|6195.11|6157.11|6195.55|6157.55|6196.35|6158.35|6193.59|6155.59|10
1606202510000|2020-11-24 07:21:50|6195.83|6157.83|6196.58|6158.58|6196.58|6158.58|6195.78|6157.78|9
1606202520000|2020-11-24 07:22:00|6196.52|6158.52|6193.99|6155.99|6196.71|6158.71|6193.99|6155.99|10
1606202530000|2020-11-24 07:22:10|6194.21|6156.21|6190.77|6152.77|6194.21|6156.21|6190.62|6152.62|10
1606202540000|2020-11-24 07:22:20|6190.8|6152.8|6193.9|6155.9|6193.9|6155.9|6190.2|6152.2|10
1606202550000|2020-11-24 07:22:30|6196.31|6158.31|6192.98|6154.98|6196.74|6158.74|6192.82|6154.82|10
1606202560000|2020-11-24 07:22:40|6193.03|6155.03|6194.04|6156.04|6194.04|6156.04|6193.03|6155.03|10
1606202570000|2020-11-24 07:22:50|6195.06|6157.06|6193.78|6155.78|6195.55|6157.55|6192.83|6154.83|10
1606202580000|2020-11-24 07:23:00|6194.13|6156.13|6189.01|6151.01|6194.13|6156.13|6189.01|6151.01|10
1606202590000|2020-11-24 07:23:10|6188.84|6150.84|6192.26|6154.26|6192.26|6154.26|6188.75|6150.75|10
1606202600000|2020-11-24 07:23:20|6191.83|6153.83|6190.51|6152.51|6191.83|6153.83|6190.51|6152.51|10
1606202610000|2020-11-24 07:23:30|6190.61|6152.61|6190.62|6152.62|6191.05|6153.05|6190.54|6152.54|10
1606202620000|2020-11-24 07:23:40|6190.58|6152.58|6190.39|6152.39|6190.71|6152.71|6190.31|6152.31|9
1606202630000|2020-11-24 07:23:50|6190.12|6152.12|6190.62|6152.62|6190.67|6152.67|6190.12|6152.12|10
1606202640000|2020-11-24 07:24:00|6190.84|6152.84|6188.39|6150.39|6190.98|6152.98|6188.39|6150.39|10
1606202650000|2020-11-24 07:24:10|6188.01|6150.01|6186.7|6148.7|6188.01|6150.01|6184.46|6146.46|9
1606202660000|2020-11-24 07:24:20|6186.4|6148.4|6187.13|6149.13|6187.13|6149.13|6185.45|6147.45|10
1606202670000|2020-11-24 07:24:30|6187.82|6149.82|6192.61|6154.61|6194.19|6156.19|6187.82|6149.82|10
1606202680000|2020-11-24 07:24:40|6193.12|6155.12|6199.64|6161.64|6199.64|6161.64|6193.12|6155.12|10
1606202690000|2020-11-24 07:24:50|6199.38|6161.38|6201.28|6163.28|6201.28|6163.28|6199.3|6161.3|10
1606202700000|2020-11-24 07:25:00|6200.88|6162.88|6202.13|6164.13|6202.13|6164.13|6200.43|6162.43|10
1606202710000|2020-11-24 07:25:10|6201.06|6163.06|6203.11|6165.11|6203.11|6165.11|6201.06|6163.06|10
1606202720000|2020-11-24 07:25:20|6203.08|6165.08|6205.51|6167.51|6205.58|6167.58|6203.08|6165.08|10
1606202730000|2020-11-24 07:25:30|6205.83|6167.83|6208.3|6170.3|6209.2|6171.2|6205.83|6167.83|10
1606202740000|2020-11-24 07:25:40|6208.71|6170.71|6209.2|6171.2|6209.2|6171.2|6207.71|6169.71|10
1606202750000|2020-11-24 07:25:50|6208.78|6170.78|6211.73|6173.73|6211.73|6173.73|6208.78|6170.78|10
1606202760000|2020-11-24 07:26:00|6211.57|6173.57|6213.82|6175.82|6213.82|6175.82|6211.57|6173.57|10
1606202770000|2020-11-24 07:26:10|6215.04|6177.04|6216.94|6178.94|6216.94|6178.94|6213.81|6175.81|10
1606202780000|2020-11-24 07:26:20|6217.37|6179.37|6222.13|6184.13|6222.13|6184.13|6217.37|6179.37|10
1606202790000|2020-11-24 07:26:30|6222.56|6184.56|6228.4|6190.4|6230.32|6192.32|6222.56|6184.56|10
1606202800000|2020-11-24 07:26:40|6229.42|6191.42|6234.15|6196.15|6234.15|6196.15|6229.42|6191.42|10
1606202810000|2020-11-24 07:26:50|6234.49|6196.49|6234.41|6196.41|6237.48|6199.48|6231.4|6193.4|10
1606202820000|2020-11-24 07:27:00|6233.84|6195.84|6237.97|6199.97|6237.97|6199.97|6233.84|6195.84|10
1606202830000|2020-11-24 07:27:10|6238.44|6200.44|6229.93|6191.93|6238.44|6200.44|6229.93|6191.93|10
1606202840000|2020-11-24 07:27:20|6229.58|6191.58|6225.98|6187.98|6229.58|6191.58|6225.4|6187.4|10
1606202850000|2020-11-24 07:27:30|6226.76|6188.76|6229.9|6191.9|6232.9|6194.9|6226.76|6188.76|10
1606202860000|2020-11-24 07:27:40|6229.43|6191.43|6232.1|6194.1|6234.24|6196.24|6229.43|6191.43|10
1606202870000|2020-11-24 07:27:50|6232.79|6194.79|6228.45|6190.45|6232.79|6194.79|6228.45|6190.45|10
1606202880000|2020-11-24 07:28:00|6228.74|6190.74|6221.58|6183.58|6228.8|6190.8|6221.39|6183.39|10
1606202890000|2020-11-24 07:28:10|6220.81|6182.81|6219.49|6181.49|6220.81|6182.81|6219.37|6181.37|10
1606202900000|2020-11-24 07:28:20|6219.15|6181.15|6217.03|6179.03|6219.41|6181.41|6217.03|6179.03|9
1606202910000|2020-11-24 07:28:30|6217.34|6179.34|6218.92|6180.92|6218.96|6180.96|6217.18|6179.18|10
1606202920000|2020-11-24 07:28:40|6218.39|6180.39|6218.91|6180.91|6218.91|6180.91|6218.14|6180.14|9
1606202930000|2020-11-24 07:28:50|6219.58|6181.58|6220.53|6182.53|6220.53|6182.53|6219.35|6181.35|10
1606202940000|2020-11-24 07:29:00|6220.5|6182.5|6222.26|6184.26|6222.98|6184.98|6219.24|6181.24|10
1606202950000|2020-11-24 07:29:10|6223.58|6185.58|6223.51|6185.51|6223.77|6185.77|6223.18|6185.18|10
1606202960000|2020-11-24 07:29:20|6223.28|6185.28|6225.95|6187.95|6225.97|6187.97|6223.28|6185.28|10
1606202970000|2020-11-24 07:29:30|6226.12|6188.12|6230.39|6192.39|6230.39|6192.39|6225.66|6187.66|10
1606202980000|2020-11-24 07:29:40|6231.25|6193.25|6234.1|6196.1|6234.47|6196.47|6230.89|6192.89|10
1606202990000|2020-11-24 07:29:50|6235.36|6197.36|6238.46|6200.46|6238.46|6200.46|6234.87|6196.87|10
1606203000000|2020-11-24 07:30:00|6238.68|6200.68|6241.62|6203.62|6241.62|6203.62|6238.68|6200.68|10
1606203010000|2020-11-24 07:30:10|6241.48|6203.48|6244.46|6206.46|6244.46|6206.46|6241.48|6203.48|10
1606203020000|2020-11-24 07:30:20|6244.32|6206.32|6249.15|6211.15|6249.15|6211.15|6244.32|6206.32|10
1606203030000|2020-11-24 07:30:30|6249.67|6211.67|6248.56|6210.56|6252.23|6214.23|6248.56|6210.56|10
1606203040000|2020-11-24 07:30:40|6249.16|6211.16|6250.94|6212.94|6251.18|6213.18|6249.16|6211.16|10
1606203050000|2020-11-24 07:30:50|6250.65|6212.65|6247.99|6209.99|6250.65|6212.65|6247.88|6209.88|10
1606203060000|2020-11-24 07:31:00|6247.56|6209.56|6247.77|6209.77|6249.02|6211.02|6247.39|6209.39|10
1606203070000|2020-11-24 07:31:10|6248.29|6210.29|6254.02|6216.02|6254.02|6216.02|6248.29|6210.29|10
1606203080000|2020-11-24 07:31:20|6254.54|6216.54|6252.54|6214.54|6255.73|6217.73|6252.54|6214.54|9
1606203090000|2020-11-24 07:31:30|6253.29|6215.29|6250.27|6212.27|6253.29|6215.29|6250.27|6212.27|10
1606203100000|2020-11-24 07:31:40|6250.43|6212.43|6248.9|6210.9|6250.52|6212.52|6247.71|6209.71|10
1606203110000|2020-11-24 07:31:50|6248.57|6210.57|6246.04|6208.04|6248.83|6210.83|6244.97|6206.97|10
1606203120000|2020-11-24 07:32:00|6246.37|6208.37|6245.83|6207.83|6248.93|6210.93|6245.82|6207.82|10
1606203130000|2020-11-24 07:32:10|6244.41|6206.41|6241.02|6203.02|6244.41|6206.41|6241.02|6203.02|10
1606203140000|2020-11-24 07:32:20|6241.91|6203.91|6238.16|6200.16|6241.91|6203.91|6238.16|6200.16|10
1606203150000|2020-11-24 07:32:30|6237.79|6199.79|6229.95|6191.95|6237.79|6199.79|6229.95|6191.95|10
1606203160000|2020-11-24 07:32:40|6231.16|6193.16|6228.22|6190.22|6231.16|6193.16|6227.24|6189.24|10
1606203170000|2020-11-24 07:32:50|6227.99|6189.99|6227.29|6189.29|6228.4|6190.4|6225.9|6187.9|10
1606203180000|2020-11-24 07:33:00|6227.28|6189.28|6223.77|6185.77|6227.28|6189.28|6223.77|6185.77|10
1606203190000|2020-11-24 07:33:10|6221.52|6183.52|6222.13|6184.13|6224.58|6186.58|6220.25|6182.25|10
1606203200000|2020-11-24 07:33:20|6222.56|6184.56|6214.69|6176.69|6222.56|6184.56|6214.69|6176.69|10
1606203210000|2020-11-24 07:33:30|6214.45|6176.45|6207.6|6169.6|6214.45|6176.45|6207.6|6169.6|10
1606203220000|2020-11-24 07:33:40|6207.53|6169.53|6214.37|6176.37|6214.37|6176.37|6207.53|6169.53|10
1606203230000|2020-11-24 07:33:50|6212.53|6174.53|6208.45|6170.45|6212.53|6174.53|6208.45|6170.45|9
1606203240000|2020-11-24 07:34:00|6208.25|6170.25|6209.93|6171.93|6209.93|6171.93|6207.84|6169.84|10
1606203250000|2020-11-24 07:34:10|6210.38|6172.38|6212.36|6174.36|6212.36|6174.36|6209.89|6171.89|9
1606203260000|2020-11-24 07:34:20|6212.84|6174.84|6212.07|6174.07|6212.84|6174.84|6211.19|6173.19|10
1606203270000|2020-11-24 07:34:30|6212.27|6174.27|6211.78|6173.78|6212.27|6174.27|6211.54|6173.54|10
1606203280000|2020-11-24 07:34:40|6211.56|6173.56|6205.4|6167.4|6211.58|6173.58|6205.4|6167.4|10
1606203290000|2020-11-24 07:34:50|6203.63|6165.63|6200.6|6162.6|6203.63|6165.63|6200.6|6162.6|10
1606203300000|2020-11-24 07:35:00|6201.42|6163.42|6199.32|6161.32|6201.63|6163.63|6199.32|6161.32|10
1606203310000|2020-11-24 07:35:10|6198.92|6160.92|6194.3|6156.3|6198.92|6160.92|6194.3|6156.3|10
1606203320000|2020-11-24 07:35:20|6193.82|6155.82|6190.52|6152.52|6193.82|6155.82|6187.78|6149.78|10
1606203330000|2020-11-24 07:35:30|6190.65|6152.65|6189.05|6151.05|6190.65|6152.65|6187.65|6149.65|10
1606203340000|2020-11-24 07:35:40|6190.61|6152.61|6192.4|6154.4|6192.4|6154.4|6187.85|6149.85|10
1606203350000|2020-11-24 07:35:50|6193.45|6155.45|6192.39|6154.39|6194.64|6156.64|6192.39|6154.39|10
1606203360000|2020-11-24 07:36:00|6192.19|6154.19|6198.54|6160.54|6199.76|6161.76|6192.19|6154.19|10
1606203370000|2020-11-24 07:36:10|6199.9|6161.9|6198.6|6160.6|6202.3|6164.3|6198.6|6160.6|10
1606203380000|2020-11-24 07:36:20|6198.36|6160.36|6199.42|6161.42|6200.65|6162.65|6198.36|6160.36|10
1606203390000|2020-11-24 07:36:30|6200.03|6162.03|6201.69|6163.69|6202.15|6164.15|6200.03|6162.03|10
1606203400000|2020-11-24 07:36:40|6201.07|6163.07|6203.41|6165.41|6203.41|6165.41|6199.75|6161.75|10
1606203410000|2020-11-24 07:36:50|6202.65|6164.65|6205|6167|6205|6167|6202.65|6164.65|10
1606203420000|2020-11-24 07:37:00|6205.11|6167.11|6206.66|6168.66|6206.66|6168.66|6204.84|6166.84|10
1606203430000|2020-11-24 07:37:10|6206.47|6168.47|6208.67|6170.67|6208.67|6170.67|6206.47|6168.47|10
1606203440000|2020-11-24 07:37:20|6208.38|6170.38|6209.79|6171.79|6210.21|6172.21|6208.38|6170.38|10
1606203450000|2020-11-24 07:37:30|6210.25|6172.25|6213.95|6175.95|6213.95|6175.95|6210|6172|10
1606203460000|2020-11-24 07:37:40|6214.42|6176.42|6216.68|6178.68|6216.68|6178.68|6214.42|6176.42|10
1606203470000|2020-11-24 07:37:50|6218.42|6180.42|6222.47|6184.47|6222.76|6184.76|6218.08|6180.08|10
1606203480000|2020-11-24 07:38:00|6222.03|6184.03|6222.25|6184.25|6222.97|6184.97|6222.03|6184.03|9
1606203490000|2020-11-24 07:38:10|6222.04|6184.04|6221.59|6183.59|6222.64|6184.64|6221.55|6183.55|10
1606203500000|2020-11-24 07:38:20|6221.49|6183.49|6222.25|6184.25|6222.25|6184.25|6220.1|6182.1|10
1606203510000|2020-11-24 07:38:30|6222.92|6184.92|6223.76|6185.76|6224.67|6186.67|6222.92|6184.92|10
1606203520000|2020-11-24 07:38:40|6225.45|6187.45|6221.92|6183.92|6225.45|6187.45|6221.86|6183.86|10
1606203530000|2020-11-24 07:38:50|6220.59|6182.59|6217.96|6179.96|6220.59|6182.59|6217.96|6179.96|10
1606203540000|2020-11-24 07:39:00|6218.57|6180.57|6214.43|6176.43|6218.57|6180.57|6214.43|6176.43|10
1606203550000|2020-11-24 07:39:10|6214.66|6176.66|6217.35|6179.35|6218.07|6180.07|6214.44|6176.44|10
1606203560000|2020-11-24 07:39:20|6218.06|6180.06|6212.49|6174.49|6218.06|6180.06|6212.49|6174.49|9
1606203570000|2020-11-24 07:39:30|6212.42|6174.42|6211.92|6173.92|6213.11|6175.11|6211.92|6173.92|10
1606203580000|2020-11-24 07:39:40|6211.03|6173.03|6212.72|6174.72|6212.72|6174.72|6210.41|6172.41|10
1606203590000|2020-11-24 07:39:50|6212.86|6174.86|6210.19|6172.19|6213|6175|6210.19|6172.19|10
1606203600000|2020-11-24 07:40:00|6210.43|6172.43|6210.51|6172.51|6210.61|6172.61|6209.12|6171.12|10
1606203610000|2020-11-24 07:40:10|6211.04|6173.04|6212.59|6174.59|6212.73|6174.73|6211.04|6173.04|10
1606203620000|2020-11-24 07:40:20|6212.96|6174.96|6213.46|6175.46|6213.83|6175.83|6212.73|6174.73|9
1606203630000|2020-11-24 07:40:30|6213.24|6175.24|6210.49|6172.49|6213.24|6175.24|6209.74|6171.74|10
1606203640000|2020-11-24 07:40:40|6210.47|6172.47|6212.97|6174.97|6212.97|6174.97|6210.31|6172.31|10
1606203650000|2020-11-24 07:40:50|6211.4|6173.4|6213.97|6175.97|6214.17|6176.17|6211.4|6173.4|10
1606203660000|2020-11-24 07:41:00|6213.11|6175.11|6211.75|6173.75|6213.11|6175.11|6211.75|6173.75|9
1606203670000|2020-11-24 07:41:10|6211.49|6173.49|6206.5|6168.5|6212.59|6174.59|6206.5|6168.5|10
1606203680000|2020-11-24 07:41:20|6206.53|6168.53|6208.49|6170.49|6208.49|6170.49|6206.23|6168.23|8
1606203690000|2020-11-24 07:41:30|6207.62|6169.62|6201.64|6163.64|6207.62|6169.62|6201.52|6163.52|10
1606203700000|2020-11-24 07:41:40|6199.87|6161.87|6192.07|6154.07|6199.87|6161.87|6192.07|6154.07|10
1606203710000|2020-11-24 07:41:50|6193.27|6155.27|6193.8|6155.8|6195.7|6157.7|6191.73|6153.73|10
1606203720000|2020-11-24 07:42:00|6193.69|6155.69|6194.21|6156.21|6194.21|6156.21|6192.39|6154.39|10
1606203730000|2020-11-24 07:42:10|6194.01|6156.01|6195.03|6157.03|6196.59|6158.59|6192.69|6154.69|10
1606203740000|2020-11-24 07:42:20|6195.34|6157.34|6192.95|6154.95|6195.34|6157.34|6192.51|6154.51|9
1606203750000|2020-11-24 07:42:30|6193.89|6155.89|6195.85|6157.85|6196.6|6158.6|6193.89|6155.89|10
1606203760000|2020-11-24 07:42:40|6195.84|6157.84|6199.49|6161.49|6199.49|6161.49|6195.82|6157.82|10
1606203770000|2020-11-24 07:42:50|6198.4|6160.4|6200.01|6162.01|6200.55|6162.55|6198.35|6160.35|10
1606203780000|2020-11-24 07:43:00|6200.48|6162.48|6202.27|6164.27|6202.27|6164.27|6200.48|6162.48|10
1606203790000|2020-11-24 07:43:10|6202.25|6164.25|6202.41|6164.41|6202.46|6164.46|6201.94|6163.94|10
1606203800000|2020-11-24 07:43:20|6202.26|6164.26|6199.69|6161.69|6202.26|6164.26|6199.69|6161.69|9
1606203810000|2020-11-24 07:43:30|6199.89|6161.89|6200.08|6162.08|6200.08|6162.08|6198.89|6160.89|10
1606203820000|2020-11-24 07:43:40|6200.2|6162.2|6200.24|6162.24|6200.89|6162.89|6199.56|6161.56|10
1606203830000|2020-11-24 07:43:50|6200.52|6162.52|6195.76|6157.76|6200.52|6162.52|6195.76|6157.76|10
1606203840000|2020-11-24 07:44:00|6195.43|6157.43|6188.46|6150.46|6196.16|6158.16|6188.46|6150.46|10
1606203850000|2020-11-24 07:44:10|6186.62|6148.62|6188.12|6150.12|6189.39|6151.39|6186.62|6148.62|10
1606203860000|2020-11-24 07:44:20|6188.19|6150.19|6179.75|6141.75|6188.59|6150.59|6179.75|6141.75|10
1606203870000|2020-11-24 07:44:30|6177.73|6139.73|6169.61|6131.61|6177.73|6139.73|6169.61|6131.61|10
1606203880000|2020-11-24 07:44:40|6165.97|6127.97|6162.83|6124.83|6165.97|6127.97|6159.87|6121.87|10
1606203890000|2020-11-24 07:44:50|6163.43|6125.43|6158.49|6120.49|6163.43|6125.43|6158.47|6120.47|10
1606203900000|2020-11-24 07:45:00|6159.65|6121.65|6162.74|6124.74|6162.74|6124.74|6159.22|6121.22|10
1606203910000|2020-11-24 07:45:10|6161.71|6123.71|6162.49|6124.49|6163.46|6125.46|6160.77|6122.77|10
1606203920000|2020-11-24 07:45:20|6163.15|6125.15|6158.48|6120.48|6163.15|6125.15|6158.48|6120.48|10
1606203930000|2020-11-24 07:45:30|6160.81|6122.81|6158.85|6120.85|6160.99|6122.99|6158.85|6120.85|10
1606203940000|2020-11-24 07:45:40|6159.24|6121.24|6154.98|6116.98|6159.24|6121.24|6154.68|6116.68|10
1606203950000|2020-11-24 07:45:50|6155.43|6117.43|6162.26|6124.26|6162.26|6124.26|6155.43|6117.43|10
1606203960000|2020-11-24 07:46:00|6162.8|6124.8|6165.76|6127.76|6166.59|6128.59|6162.39|6124.39|10
1606203970000|2020-11-24 07:46:10|6165.43|6127.43|6164.08|6126.08|6165.43|6127.43|6161.83|6123.83|10
1606203980000|2020-11-24 07:46:20|6166.12|6128.12|6167.69|6129.69|6167.69|6129.69|6164.32|6126.32|10
1606203990000|2020-11-24 07:46:30|6167.9|6129.9|6173.29|6135.29|6173.29|6135.29|6167.9|6129.9|10
1606204000000|2020-11-24 07:46:40|6172.52|6134.52|6176.69|6138.69|6176.69|6138.69|6171.51|6133.51|10
1606204010000|2020-11-24 07:46:50|6177.24|6139.24|6177.07|6139.07|6177.36|6139.36|6176.21|6138.21|10
1606204020000|2020-11-24 07:47:00|6177.35|6139.35|6174.6|6136.6|6177.57|6139.57|6173.63|6135.63|10
1606204030000|2020-11-24 07:47:10|6174.96|6136.96|6168.12|6130.12|6174.96|6136.96|6166.69|6128.69|10
1606204040000|2020-11-24 07:47:20|6168.96|6130.96|6167.62|6129.62|6169|6131|6167.32|6129.32|10
1606204050000|2020-11-24 07:47:30|6167.18|6129.18|6168.47|6130.47|6170.08|6132.08|6165.78|6127.78|10
1606204060000|2020-11-24 07:47:40|6168.74|6130.74|6171.88|6133.88|6171.88|6133.88|6168.32|6130.32|10
1606204070000|2020-11-24 07:47:50|6172.02|6134.02|6166.93|6128.93|6172.02|6134.02|6166.86|6128.86|10
1606204080000|2020-11-24 07:48:00|6167|6129|6166.62|6128.62|6168.04|6130.04|6165.79|6127.79|10
1606204090000|2020-11-24 07:48:10|6166.2|6128.2|6166.39|6128.39|6166.52|6128.52|6165.54|6127.54|10
1606204100000|2020-11-24 07:48:20|6166.08|6128.08|6168.43|6130.43|6168.43|6130.43|6166.08|6128.08|10
1606204110000|2020-11-24 07:48:30|6169.65|6131.65|6174.27|6136.27|6175.06|6137.06|6169.65|6131.65|10
1606204120000|2020-11-24 07:48:40|6174.48|6136.48|6168.71|6130.71|6174.48|6136.48|6168.71|6130.71|10
1606204130000|2020-11-24 07:48:50|6168.9|6130.9|6167.56|6129.56|6170.56|6132.56|6167.33|6129.33|10
1606204140000|2020-11-24 07:49:00|6167.5|6129.5|6166.58|6128.58|6167.5|6129.5|6166.37|6128.37|10
1606204150000|2020-11-24 07:49:10|6166.47|6128.47|6166.2|6128.2|6166.94|6128.94|6165.33|6127.33|10
1606204160000|2020-11-24 07:49:20|6165.93|6127.93|6161.61|6123.61|6166.73|6128.73|6161.61|6123.61|10
1606204170000|2020-11-24 07:49:30|6161.07|6123.07|6153.78|6115.78|6161.07|6123.07|6153.78|6115.78|10
1606204180000|2020-11-24 07:49:40|6154.15|6116.15|6154.33|6116.33|6157.37|6119.37|6154.15|6116.15|10
1606204190000|2020-11-24 07:49:50|6154.23|6116.23|6153.25|6115.25|6155.65|6117.65|6153.25|6115.25|10
1606204200000|2020-11-24 07:50:00|6152.56|6114.56|6152.43|6114.43|6152.74|6114.74|6151.16|6113.16|10
1606204210000|2020-11-24 07:50:10|6152.57|6114.57|6154.78|6116.78|6155.39|6117.39|6152.57|6114.57|10
1606204220000|2020-11-24 07:50:20|6154.51|6116.51|6153.57|6115.57|6154.74|6116.74|6153.18|6115.18|10
1606204230000|2020-11-24 07:50:30|6153.77|6115.77|6151.49|6113.49|6154.38|6116.38|6151.49|6113.49|10
1606204240000|2020-11-24 07:50:40|6151.32|6113.32|6150.9|6112.9|6152.44|6114.44|6150.73|6112.73|10
1606204250000|2020-11-24 07:50:50|6150.17|6112.17|6142.41|6104.41|6151.17|6113.17|6142.41|6104.41|10
1606204260000|2020-11-24 07:51:00|6142.64|6104.64|6142.08|6104.08|6142.64|6104.64|6138.73|6100.73|10
1606204270000|2020-11-24 07:51:10|6141.55|6103.55|6143.19|6105.19|6143.19|6105.19|6140.36|6102.36|10
1606204280000|2020-11-24 07:51:20|6144.83|6106.83|6148.48|6110.48|6148.63|6110.63|6144.38|6106.38|10
1606204290000|2020-11-24 07:51:30|6148.9|6110.9|6153.13|6115.13|6153.53|6115.53|6148.87|6110.87|9
1606204300000|2020-11-24 07:51:40|6153.33|6115.33|6154.57|6116.57|6154.87|6116.87|6152.92|6114.92|10
1606204310000|2020-11-24 07:51:50|6154.52|6116.52|6158.65|6120.65|6158.65|6120.65|6154.52|6116.52|10
1606204320000|2020-11-24 07:52:00|6158.48|6120.48|6159.59|6121.59|6160.72|6122.72|6158.48|6120.48|9
1606204330000|2020-11-24 07:52:10|6159.85|6121.85|6161.77|6123.77|6161.77|6123.77|6159.85|6121.85|10
1606204340000|2020-11-24 07:52:20|6162.2|6124.2|6161.33|6123.33|6163.27|6125.27|6161.33|6123.33|9
1606204350000|2020-11-24 07:52:30|6161.91|6123.91|6159.28|6121.28|6161.91|6123.91|6159.28|6121.28|10
1606204360000|2020-11-24 07:52:40|6158.86|6120.86|6151.99|6113.99|6158.86|6120.86|6151.99|6113.99|10
1606204370000|2020-11-24 07:52:50|6152.25|6114.25|6152.78|6114.78|6154.03|6116.03|6151.9|6113.9|9
1606204380000|2020-11-24 07:53:00|6153.32|6115.32|6157.63|6119.63|6157.8|6119.8|6152.84|6114.84|10
1606204390000|2020-11-24 07:53:10|6157.74|6119.74|6157.98|6119.98|6157.98|6119.98|6156.33|6118.33|9
1606204400000|2020-11-24 07:53:20|6158.43|6120.43|6160.06|6122.06|6160.37|6122.37|6158.16|6120.16|10
1606204410000|2020-11-24 07:53:30|6159.98|6121.98|6158.45|6120.45|6161.01|6123.01|6158.39|6120.39|10
1606204420000|2020-11-24 07:53:40|6158.43|6120.43|6156.68|6118.68|6158.43|6120.43|6156.56|6118.56|10
1606204430000|2020-11-24 07:53:50|6156.95|6118.95|6159.66|6121.66|6160.51|6122.51|6156.91|6118.91|10
1606204440000|2020-11-24 07:54:00|6160.56|6122.56|6165.47|6127.47|6165.47|6127.47|6160.56|6122.56|10
1606204450000|2020-11-24 07:54:10|6165.6|6127.6|6164.51|6126.51|6165.62|6127.62|6163.22|6125.22|10
1606204460000|2020-11-24 07:54:20|6161.92|6123.92|6157.94|6119.94|6162.07|6124.07|6157.48|6119.48|10
1606204470000|2020-11-24 07:54:30|6157.53|6119.53|6157.56|6119.56|6157.78|6119.78|6157.24|6119.24|10
1606204480000|2020-11-24 07:54:40|6157.69|6119.69|6157.53|6119.53|6158.05|6120.05|6157.17|6119.17|10
1606204490000|2020-11-24 07:54:50|6157.51|6119.51|6152.17|6114.17|6157.51|6119.51|6152.17|6114.17|9
1606204500000|2020-11-24 07:55:00|6152.04|6114.04|6152.96|6114.96|6152.96|6114.96|6151.03|6113.03|10
1606204510000|2020-11-24 07:55:10|6152.62|6114.62|6156.32|6118.32|6156.46|6118.46|6152.62|6114.62|10
1606204520000|2020-11-24 07:55:20|6156.24|6118.24|6156.04|6118.04|6156.39|6118.39|6155.43|6117.43|10
1606204530000|2020-11-24 07:55:30|6156.29|6118.29|6154.66|6116.66|6156.29|6118.29|6154.18|6116.18|9
1606204540000|2020-11-24 07:55:40|6155.32|6117.32|6151.06|6113.06|6155.32|6117.32|6150.84|6112.84|10
1606204550000|2020-11-24 07:55:50|6150.34|6112.34|6147.55|6109.55|6150.39|6112.39|6147.52|6109.52|10
1606204560000|2020-11-24 07:56:00|6147.75|6109.75|6150.16|6112.16|6150.16|6112.16|6147.59|6109.59|10
1606204570000|2020-11-24 07:56:10|6151.67|6113.67|6154.9|6116.9|6154.9|6116.9|6151.67|6113.67|10
1606204580000|2020-11-24 07:56:20|6155.45|6117.45|6156.3|6118.3|6157.18|6119.18|6155.29|6117.29|10
1606204590000|2020-11-24 07:56:30|6155.85|6117.85|6155.4|6117.4|6156.36|6118.36|6155.01|6117.01|9
1606204600000|2020-11-24 07:56:40|6154.97|6116.97|6153.49|6115.49|6155.71|6117.71|6153.49|6115.49|10
1606204610000|2020-11-24 07:56:50|6153.68|6115.68|6150.89|6112.89|6153.82|6115.82|6150.89|6112.89|9
1606204620000|2020-11-24 07:57:00|6150.74|6112.74|6151.83|6113.83|6152.53|6114.53|6150.71|6112.71|10
1606204630000|2020-11-24 07:57:10|6152.48|6114.48|6154.54|6116.54|6154.69|6116.69|6151.7|6113.7|10
1606204640000|2020-11-24 07:57:20|6153.54|6115.54|6152.64|6114.64|6153.54|6115.54|6152.59|6114.59|10
1606204650000|2020-11-24 07:57:30|6152.84|6114.84|6153.1|6115.1|6153.38|6115.38|6151.96|6113.96|10
1606204660000|2020-11-24 07:57:40|6154.71|6116.71|6157.22|6119.22|6157.22|6119.22|6154.43|6116.43|9
1606204670000|2020-11-24 07:57:50|6157.3|6119.3|6157.61|6119.61|6158.48|6120.48|6156.97|6118.97|9
1606204680000|2020-11-24 07:58:00|6158.24|6120.24|6157.01|6119.01|6158.24|6120.24|6155.54|6117.54|10
1606204690000|2020-11-24 07:58:10|6156.99|6118.99|6156.57|6118.57|6156.99|6118.99|6155|6117|10
1606204700000|2020-11-24 07:58:20|6156.87|6118.87|6162.01|6124.01|6162.01|6124.01|6156.25|6118.25|10
1606204710000|2020-11-24 07:58:30|6161.67|6123.67|6166.74|6128.74|6166.74|6128.74|6161.63|6123.63|10
1606204720000|2020-11-24 07:58:40|6166.29|6128.29|6164.54|6126.54|6166.29|6128.29|6163.58|6125.58|9
1606204730000|2020-11-24 07:58:50|6163.64|6125.64|6164.78|6126.78|6164.91|6126.91|6163.64|6125.64|10
1606204740000|2020-11-24 07:59:00|6164.95|6126.95|6165.73|6127.73|6166.57|6128.57|6164.77|6126.77|10
1606204750000|2020-11-24 07:59:10|6166.05|6128.05|6164.8|6126.8|6166.65|6128.65|6164.8|6126.8|10
1606204760000|2020-11-24 07:59:20|6164.24|6126.24|6160.29|6122.29|6164.43|6126.43|6160.26|6122.26|10
1606204770000|2020-11-24 07:59:30|6160.03|6122.03|6155.46|6117.46|6160.62|6122.62|6155.46|6117.46|10
1606204780000|2020-11-24 07:59:40|6154.12|6116.12|6158.32|6120.32|6160.83|6122.83|6154.12|6116.12|10
1606204790000|2020-11-24 07:59:50|6157.93|6119.93|6156.77|6118.77|6158.15|6120.15|6156.77|6118.77|10
1606204800000|2020-11-24 08:00:00|6156.83|6118.83|6155.58|6117.58|6157.07|6119.07|6155.56|6117.56|10
1606204810000|2020-11-24 08:00:10|6157.13|6119.13|6158.95|6120.95|6158.95|6120.95|6157.13|6119.13|9
1606204820000|2020-11-24 08:00:20|6158.96|6120.96|6158.66|6120.66|6158.98|6120.98|6158.6|6120.6|9
1606204830000|2020-11-24 08:00:30|6158.67|6120.67|6161.03|6123.03|6161.03|6123.03|6158.67|6120.67|10
1606204840000|2020-11-24 08:00:40|6161.48|6123.48|6164.84|6126.84|6164.84|6126.84|6161.48|6123.48|10
1606204850000|2020-11-24 08:00:50|6164.98|6126.98|6169.31|6131.31|6169.31|6131.31|6164.93|6126.93|10
1606204860000|2020-11-24 08:01:00|6169.39|6131.39|6177.15|6139.15|6177.44|6139.44|6169.39|6131.39|10
1606204870000|2020-11-24 08:01:10|6177|6139|6181.35|6143.35|6181.49|6143.49|6176.96|6138.96|10
1606204880000|2020-11-24 08:01:20|6181.25|6143.25|6185.52|6147.52|6185.54|6147.54|6181.25|6143.25|10
1606204890000|2020-11-24 08:01:30|6185.78|6147.78|6191.34|6153.34|6191.34|6153.34|6185.78|6147.78|10
1606204900000|2020-11-24 08:01:40|6192.03|6154.03|6199.21|6161.21|6199.21|6161.21|6191.9|6153.9|10
1606204910000|2020-11-24 08:01:50|6197.83|6159.83|6197.85|6159.85|6197.85|6159.85|6197.08|6159.08|10
1606204920000|2020-11-24 08:02:00|6197.92|6159.92|6202.25|6164.25|6202.25|6164.25|6197.92|6159.92|10
1606204930000|2020-11-24 08:02:10|6203.57|6165.57|6202.09|6164.09|6203.64|6165.64|6202.09|6164.09|9
1606204940000|2020-11-24 08:02:20|6202.3|6164.3|6200.91|6162.91|6202.3|6164.3|6200.11|6162.11|10
1606204950000|2020-11-24 08:02:30|6200.97|6162.97|6199.29|6161.29|6200.97|6162.97|6199.29|6161.29|10
1606204960000|2020-11-24 08:02:40|6199.04|6161.04|6201.57|6163.57|6201.57|6163.57|6199.04|6161.04|10
1606204970000|2020-11-24 08:02:50|6201.49|6163.49|6201.71|6163.71|6202.08|6164.08|6200.78|6162.78|10
1606204980000|2020-11-24 08:03:00|6202.95|6164.95|6202.97|6164.97|6203.68|6165.68|6201.72|6163.72|10
1606204990000|2020-11-24 08:03:10|6203.37|6165.37|6203.05|6165.05|6203.75|6165.75|6203.05|6165.05|10
1606205000000|2020-11-24 08:03:20|6203.01|6165.01|6203.35|6165.35|6203.35|6165.35|6201.95|6163.95|10
1606205010000|2020-11-24 08:03:30|6203.73|6165.73|6203.88|6165.88|6204.45|6166.45|6203.73|6165.73|10
1606205020000|2020-11-24 08:03:40|6203.96|6165.96|6204.82|6166.82|6204.86|6166.86|6203.75|6165.75|10
1606205030000|2020-11-24 08:03:50|6204.8|6166.8|6205.69|6167.69|6205.88|6167.88|6204.8|6166.8|10
1606205040000|2020-11-24 08:04:00|6205.73|6167.73|6207.58|6169.58|6207.85|6169.85|6205.73|6167.73|10
1606205050000|2020-11-24 08:04:10|6207.49|6169.49|6211.14|6173.14|6211.14|6173.14|6207.49|6169.49|10
1606205060000|2020-11-24 08:04:20|6211.42|6173.42|6212.35|6174.35|6212.99|6174.99|6211.17|6173.17|10
1606205070000|2020-11-24 08:04:30|6212.38|6174.38|6215.96|6177.96|6216.27|6178.27|6212.38|6174.38|10
1606205080000|2020-11-24 08:04:40|6216.06|6178.06|6217.08|6179.08|6217.17|6179.17|6215.13|6177.13|10
1606205090000|2020-11-24 08:04:50|6217.72|6179.72|6217.64|6179.64|6217.72|6179.72|6215.4|6177.4|10
1606205100000|2020-11-24 08:05:00|6216.4|6178.4|6215.9|6177.9|6216.4|6178.4|6215.85|6177.85|10
1606205110000|2020-11-24 08:05:10|6215.78|6177.78|6215.69|6177.69|6216.38|6178.38|6215.37|6177.37|10
1606205120000|2020-11-24 08:05:20|6215.44|6177.44|6213.98|6175.98|6215.44|6177.44|6213.58|6175.58|10
1606205130000|2020-11-24 08:05:30|6213.78|6175.78|6210.53|6172.53|6213.87|6175.87|6210.41|6172.41|10
1606205140000|2020-11-24 08:05:40|6210.93|6172.93|6208.31|6170.31|6210.93|6172.93|6207.93|6169.93|10
1606205150000|2020-11-24 08:05:50|6208.29|6170.29|6211.44|6173.44|6211.44|6173.44|6207.93|6169.93|10
1606205160000|2020-11-24 08:06:00|6211.72|6173.72|6213.74|6175.74|6214.53|6176.53|6211.72|6173.72|10
1606205170000|2020-11-24 08:06:10|6214.29|6176.29|6218.1|6180.1|6218.2|6180.2|6214.29|6176.29|10
1606205180000|2020-11-24 08:06:20|6218.34|6180.34|6222.03|6184.03|6222.29|6184.29|6218.34|6180.34|10
1606205190000|2020-11-24 08:06:30|6221.79|6183.79|6224.48|6186.48|6224.48|6186.48|6221.72|6183.72|10
1606205200000|2020-11-24 08:06:40|6223.59|6185.59|6226.39|6188.39|6226.56|6188.56|6223.59|6185.59|10
1606205210000|2020-11-24 08:06:50|6227.08|6189.08|6228.89|6190.89|6228.89|6190.89|6226.73|6188.73|9
1606205220000|2020-11-24 08:07:00|6229.19|6191.19|6227.64|6189.64|6229.27|6191.27|6227.64|6189.64|10
1606205230000|2020-11-24 08:07:10|6227.05|6189.05|6227.45|6189.45|6227.45|6189.45|6226.31|6188.31|10
1606205240000|2020-11-24 08:07:20|6226.38|6188.38|6226.34|6188.34|6227.32|6189.32|6226.29|6188.29|9
1606205250000|2020-11-24 08:07:30|6226.05|6188.05|6226.96|6188.96|6226.97|6188.97|6225.32|6187.32|10
1606205260000|2020-11-24 08:07:40|6225.79|6187.79|6227.2|6189.2|6227.2|6189.2|6225.79|6187.79|10
1606205270000|2020-11-24 08:07:50|6227.44|6189.44|6228.02|6190.02|6228.77|6190.77|6227.44|6189.44|10
1606205280000|2020-11-24 08:08:00|6227.19|6189.19|6226.6|6188.6|6227.19|6189.19|6226.05|6188.05|10
1606205290000|2020-11-24 08:08:10|6226.69|6188.69|6224.9|6186.9|6227.72|6189.72|6224.9|6186.9|10
1606205300000|2020-11-24 08:08:20|6225|6187|6224.69|6186.69|6226.25|6188.25|6224.36|6186.36|10
1606205310000|2020-11-24 08:08:30|6225.71|6187.71|6223.88|6185.88|6225.71|6187.71|6223.88|6185.88|10
1606205320000|2020-11-24 08:08:40|6224.17|6186.17|6222.47|6184.47|6224.17|6186.17|6222.47|6184.47|10
1606205330000|2020-11-24 08:08:50|6221.99|6183.99|6222.28|6184.28|6222.96|6184.96|6221.99|6183.99|10
1606205340000|2020-11-24 08:09:00|6222.2|6184.2|6222.88|6184.88|6223.42|6185.42|6222.12|6184.12|10
1606205350000|2020-11-24 08:09:10|6222.93|6184.93|6224.91|6186.91|6225.05|6187.05|6222.93|6184.93|10
1606205360000|2020-11-24 08:09:20|6224.71|6186.71|6227.6|6189.6|6227.6|6189.6|6224.71|6186.71|10
1606205370000|2020-11-24 08:09:30|6227.86|6189.86|6226|6188|6228.11|6190.11|6225.93|6187.93|10
1606205380000|2020-11-24 08:09:40|6226.88|6188.88|6228.31|6190.31|6228.38|6190.38|6226.88|6188.88|10
1606205390000|2020-11-24 08:09:50|6227.45|6189.45|6229.62|6191.62|6229.62|6191.62|6227.45|6189.45|9
1606205400000|2020-11-24 08:10:00|6230.73|6192.73|6230.78|6192.78|6232.05|6194.05|6230.73|6192.73|10
1606205410000|2020-11-24 08:10:10|6231.01|6193.01|6235.17|6197.17|6235.17|6197.17|6230.76|6192.76|10
1606205420000|2020-11-24 08:10:20|6236.26|6198.26|6237.01|6199.01|6238.52|6200.52|6236.26|6198.26|10
1606205430000|2020-11-24 08:10:30|6237.16|6199.16|6239.08|6201.08|6239.31|6201.31|6237.16|6199.16|10
1606205440000|2020-11-24 08:10:40|6239.37|6201.37|6241.57|6203.57|6241.83|6203.83|6239.37|6201.37|10
1606205450000|2020-11-24 08:10:50|6242.79|6204.79|6245.45|6207.45|6245.45|6207.45|6242.79|6204.79|10
1606205460000|2020-11-24 08:11:00|6245.87|6207.87|6246.35|6208.35|6246.55|6208.55|6245.76|6207.76|10
1606205470000|2020-11-24 08:11:10|6246.92|6208.92|6247.93|6209.93|6247.93|6209.93|6246.92|6208.92|9
1606205480000|2020-11-24 08:11:20|6246.99|6208.99|6244.18|6206.18|6246.99|6208.99|6243.79|6205.79|10
1606205490000|2020-11-24 08:11:30|6243.74|6205.74|6241.42|6203.42|6243.74|6205.74|6240.89|6202.89|9
1606205500000|2020-11-24 08:11:40|6241.62|6203.62|6242.44|6204.44|6242.95|6204.95|6240.39|6202.39|10
1606205510000|2020-11-24 08:11:50|6241.15|6203.15|6243.99|6205.99|6243.99|6205.99|6241.15|6203.15|10
1606205520000|2020-11-24 08:12:00|6244.05|6206.05|6245.5|6207.5|6246.9|6208.9|6244.05|6206.05|10
1606205530000|2020-11-24 08:12:10|6245.61|6207.61|6242.68|6204.68|6246.35|6208.35|6242.68|6204.68|10
1606205540000|2020-11-24 08:12:20|6242|6204|6243.67|6205.67|6243.67|6205.67|6241.76|6203.76|10
1606205550000|2020-11-24 08:12:30|6243.14|6205.14|6244.73|6206.73|6245.23|6207.23|6243.14|6205.14|10
1606205560000|2020-11-24 08:12:40|6244.78|6206.78|6246|6208|6246|6208|6244.67|6206.67|10
1606205570000|2020-11-24 08:12:50|6245.99|6207.99|6247.21|6209.21|6247.21|6209.21|6245.75|6207.75|9
1606205580000|2020-11-24 08:13:00|6247.25|6209.25|6248.18|6210.18|6248.46|6210.46|6247.25|6209.25|10
1606205590000|2020-11-24 08:13:10|6247.95|6209.95|6245.44|6207.44|6247.95|6209.95|6244.44|6206.44|10
1606205600000|2020-11-24 08:13:20|6244.45|6206.45|6242.75|6204.75|6245.05|6207.05|6242.75|6204.75|10
1606205610000|2020-11-24 08:13:30|6242.81|6204.81|6243.03|6205.03|6243.2|6205.2|6242.74|6204.74|10
1606205620000|2020-11-24 08:13:40|6243.74|6205.74|6245.87|6207.87|6246.38|6208.38|6243.74|6205.74|10
1606205630000|2020-11-24 08:13:50|6245.9|6207.9|6247.03|6209.03|6247.03|6209.03|6245.46|6207.46|9
1606205640000|2020-11-24 08:14:00|6246.74|6208.74|6247.41|6209.41|6247.41|6209.41|6246.69|6208.69|10
1606205650000|2020-11-24 08:14:10|6247.49|6209.49|6249.21|6211.21|6249.21|6211.21|6247.49|6209.49|10
1606205660000|2020-11-24 08:14:20|6249.2|6211.2|6251.45|6213.45|6251.45|6213.45|6249.2|6211.2|10
1606205670000|2020-11-24 08:14:30|6251.44|6213.44|6253.11|6215.11|6253.11|6215.11|6251|6213|10
1606205680000|2020-11-24 08:14:40|6253.46|6215.46|6259.11|6221.11|6259.11|6221.11|6253.46|6215.46|10
1606205690000|2020-11-24 08:14:50|6262.45|6224.45|6262.8|6224.8|6265.79|6227.79|6262.39|6224.39|10
1606205700000|2020-11-24 08:15:00|6262.39|6224.39|6263.29|6225.29|6263.29|6225.29|6262.39|6224.39|10
1606205710000|2020-11-24 08:15:10|6262.78|6224.78|6262.96|6224.96|6263.93|6225.93|6262.43|6224.43|10
1606205720000|2020-11-24 08:15:20|6263.03|6225.03|6264.09|6226.09|6264.09|6226.09|6262.81|6224.81|10
1606205730000|2020-11-24 08:15:30|6263.57|6225.57|6260.88|6222.88|6263.85|6225.85|6260.88|6222.88|10
1606205740000|2020-11-24 08:15:40|6260.05|6222.05|6256.3|6218.3|6260.05|6222.05|6256.3|6218.3|10
1606205750000|2020-11-24 08:15:50|6255.21|6217.21|6253.65|6215.65|6255.21|6217.21|6253.48|6215.48|9
1606205760000|2020-11-24 08:16:00|6253.77|6215.77|6253.31|6215.31|6253.9|6215.9|6252.6|6214.6|10
1606205770000|2020-11-24 08:16:10|6253.21|6215.21|6253.3|6215.3|6253.55|6215.55|6251.96|6213.96|10
1606205780000|2020-11-24 08:16:20|6253.47|6215.47|6253.26|6215.26|6255.05|6217.05|6253.26|6215.26|9
1606205790000|2020-11-24 08:16:30|6253.5|6215.5|6254.75|6216.75|6254.75|6216.75|6253.25|6215.25|10
1606205800000|2020-11-24 08:16:40|6254.63|6216.63|6254.01|6216.01|6254.63|6216.63|6253.29|6215.29|10
1606205810000|2020-11-24 08:16:50|6253.57|6215.57|6253.87|6215.87|6253.94|6215.94|6253.05|6215.05|10
1606205820000|2020-11-24 08:17:00|6254.12|6216.12|6251.82|6213.82|6254.34|6216.34|6251.82|6213.82|10
1606205830000|2020-11-24 08:17:10|6251.59|6213.59|6247.1|6209.1|6252.01|6214.01|6247.1|6209.1|10
1606205840000|2020-11-24 08:17:20|6247.06|6209.06|6245.3|6207.3|6247.06|6209.06|6244.94|6206.94|10
1606205850000|2020-11-24 08:17:30|6244.81|6206.81|6243.73|6205.73|6245.04|6207.04|6242.7|6204.7|10
1606205860000|2020-11-24 08:17:40|6243.58|6205.58|6239.22|6201.22|6243.58|6205.58|6239.22|6201.22|10
1606205870000|2020-11-24 08:17:50|6238.86|6200.86|6235.85|6197.85|6238.86|6200.86|6235.59|6197.59|10
1606205880000|2020-11-24 08:18:00|6235.84|6197.84|6236.32|6198.32|6237.43|6199.43|6235.84|6197.84|10
1606205890000|2020-11-24 08:18:10|6235.64|6197.64|6239.29|6201.29|6239.29|6201.29|6235.64|6197.64|10
1606205900000|2020-11-24 08:18:20|6239.37|6201.37|6244.26|6206.26|6244.26|6206.26|6239.37|6201.37|10
1606205910000|2020-11-24 08:18:30|6244.56|6206.56|6247.16|6209.16|6247.16|6209.16|6244.56|6206.56|10
1606205920000|2020-11-24 08:18:40|6247.01|6209.01|6247.82|6209.82|6247.82|6209.82|6246.91|6208.91|10
1606205930000|2020-11-24 08:18:50|6248.57|6210.57|6250.37|6212.37|6250.37|6212.37|6248.57|6210.57|10
1606205940000|2020-11-24 08:19:00|6250.84|6212.84|6249.06|6211.06|6250.98|6212.98|6249.06|6211.06|10
1606205950000|2020-11-24 08:19:10|6249.17|6211.17|6249.03|6211.03|6249.17|6211.17|6248.63|6210.63|10
1606205960000|2020-11-24 08:19:20|6249.17|6211.17|6250.5|6212.5|6250.5|6212.5|6249.17|6211.17|9
1606205970000|2020-11-24 08:19:30|6250.34|6212.34|6251.84|6213.84|6251.88|6213.88|6249.33|6211.33|10
1606205980000|2020-11-24 08:19:40|6251.62|6213.62|6254.53|6216.53|6255.54|6217.54|6251.62|6213.62|9
1606205990000|2020-11-24 08:19:50|6254.4|6216.4|6257.56|6219.56|6257.56|6219.56|6252.55|6214.55|9
1606206000000|2020-11-24 08:20:00|6258.09|6220.09|6257.33|6219.33|6258.38|6220.38|6257.18|6219.18|10
1606206010000|2020-11-24 08:20:10|6257.43|6219.43|6259.1|6221.1|6259.56|6221.56|6257.43|6219.43|10
1606206020000|2020-11-24 08:20:20|6259.44|6221.44|6260.81|6222.81|6261.68|6223.68|6259.44|6221.44|10
1606206030000|2020-11-24 08:20:30|6260.91|6222.91|6260.06|6222.06|6260.91|6222.91|6258.38|6220.38|10
1606206040000|2020-11-24 08:20:40|6260.76|6222.76|6260|6222|6260.8|6222.8|6260|6222|10
1606206050000|2020-11-24 08:20:50|6259.22|6221.22|6262.86|6224.86|6262.86|6224.86|6259.22|6221.22|10
1606206060000|2020-11-24 08:21:00|6263.02|6225.02|6264.59|6226.59|6265.02|6227.02|6263.01|6225.01|10
1606206070000|2020-11-24 08:21:10|6264.52|6226.52|6266.34|6228.34|6266.34|6228.34|6263.87|6225.87|10
1606206080000|2020-11-24 08:21:20|6266.62|6228.62|6269.52|6231.52|6269.52|6231.52|6266.62|6228.62|10
1606206090000|2020-11-24 08:21:30|6269.4|6231.4|6268.2|6230.2|6269.4|6231.4|6267.02|6229.02|10
1606206100000|2020-11-24 08:21:40|6268.35|6230.35|6264.93|6226.93|6268.44|6230.44|6264.66|6226.66|10
1606206110000|2020-11-24 08:21:50|6265.08|6227.08|6263.63|6225.63|6265.46|6227.46|6262.52|6224.52|10
1606206120000|2020-11-24 08:22:00|6264.02|6226.02|6267.77|6229.77|6267.77|6229.77|6264.02|6226.02|10
1606206130000|2020-11-24 08:22:10|6267.84|6229.84|6271.59|6233.59|6271.59|6233.59|6267.84|6229.84|10
1606206140000|2020-11-24 08:22:20|6272.34|6234.34|6272.26|6234.26|6274.1|6236.1|6272.26|6234.26|10
1606206150000|2020-11-24 08:22:30|6272.21|6234.21|6277.25|6239.25|6277.25|6239.25|6272.21|6234.21|10
1606206160000|2020-11-24 08:22:40|6276.92|6238.92|6280.79|6242.79|6280.79|6242.79|6276.06|6238.06|10
1606206170000|2020-11-24 08:22:50|6280.1|6242.1|6282.82|6244.82|6282.82|6244.82|6279.82|6241.82|10
1606206180000|2020-11-24 08:23:00|6282.9|6244.9|6286.15|6248.15|6286.16|6248.16|6282.9|6244.9|10
1606206190000|2020-11-24 08:23:10|6285.62|6247.62|6290.27|6252.27|6290.27|6252.27|6285.4|6247.4|10
1606206200000|2020-11-24 08:23:20|6289.25|6251.25|6291.42|6253.42|6291.42|6253.42|6289.18|6251.18|10
1606206210000|2020-11-24 08:23:30|6292.48|6254.48|6292.82|6254.82|6293.18|6255.18|6292.48|6254.48|10
1606206220000|2020-11-24 08:23:40|6292.54|6254.54|6289.82|6251.82|6294.65|6256.65|6289.82|6251.82|10
1606206230000|2020-11-24 08:23:50|6289.89|6251.89|6293.45|6255.45|6293.45|6255.45|6288.77|6250.77|10
1606206240000|2020-11-24 08:24:00|6293.54|6255.54|6292.77|6254.77|6293.81|6255.81|6289.83|6251.83|10
1606206250000|2020-11-24 08:24:10|6292.16|6254.16|6298.16|6260.16|6298.16|6260.16|6292.16|6254.16|10
1606206260000|2020-11-24 08:24:20|6298.82|6260.82|6297.72|6259.72|6299.33|6261.33|6297.12|6259.12|10
1606206270000|2020-11-24 08:24:30|6297.44|6259.44|6293.68|6255.68|6297.44|6259.44|6293.68|6255.68|10
1606206280000|2020-11-24 08:24:40|6294.03|6256.03|6294.52|6256.52|6294.59|6256.59|6293.71|6255.71|10
1606206290000|2020-11-24 08:24:50|6294.6|6256.6|6295.26|6257.26|6295.61|6257.61|6294.6|6256.6|10
1606206300000|2020-11-24 08:25:00|6295.21|6257.21|6296.2|6258.2|6296.37|6258.37|6295.21|6257.21|10
1606206310000|2020-11-24 08:25:10|6296.85|6258.85|6292.18|6254.18|6297.01|6259.01|6291.95|6253.95|10
1606206320000|2020-11-24 08:25:20|6292.3|6254.3|6287.64|6249.64|6292.3|6254.3|6287.64|6249.64|9
1606206330000|2020-11-24 08:25:30|6286.4|6248.4|6284.48|6246.48|6287.02|6249.02|6284.48|6246.48|10
1606206340000|2020-11-24 08:25:40|6283.15|6245.15|6281.61|6243.61|6283.97|6245.97|6281.61|6243.61|10
1606206350000|2020-11-24 08:25:50|6280.9|6242.9|6275.85|6237.85|6280.9|6242.9|6275.23|6237.23|10
1606206360000|2020-11-24 08:26:00|6275.7|6237.7|6273.48|6235.48|6276.29|6238.29|6273.48|6235.48|9
1606206370000|2020-11-24 08:26:10|6273.5|6235.5|6270.93|6232.93|6273.82|6235.82|6270.48|6232.48|10
1606206380000|2020-11-24 08:26:20|6269.9|6231.9|6273.34|6235.34|6274.58|6236.58|6269.75|6231.75|10
1606206390000|2020-11-24 08:26:30|6273.73|6235.73|6275.39|6237.39|6275.46|6237.46|6273.73|6235.73|10
1606206400000|2020-11-24 08:26:40|6275.41|6237.41|6275.31|6237.31|6276.05|6238.05|6275.24|6237.24|10
1606206410000|2020-11-24 08:26:50|6275.71|6237.71|6278.02|6240.02|6278.02|6240.02|6275.71|6237.71|9
1606206420000|2020-11-24 08:27:00|6278.41|6240.41|6280.85|6242.85|6281.28|6243.28|6278.41|6240.41|10
1606206430000|2020-11-24 08:27:10|6280.57|6242.57|6279.33|6241.33|6281.56|6243.56|6278.7|6240.7|9
1606206440000|2020-11-24 08:27:20|6279.45|6241.45|6281.19|6243.19|6281.19|6243.19|6277.44|6239.44|10
1606206450000|2020-11-24 08:27:30|6281.09|6243.09|6278.22|6240.22|6281.09|6243.09|6278.06|6240.06|8
1606206460000|2020-11-24 08:27:40|6279.03|6241.03|6276.69|6238.69|6279.17|6241.17|6276.69|6238.69|10
1606206470000|2020-11-24 08:27:50|6276.7|6238.7|6277.38|6239.38|6277.94|6239.94|6275.97|6237.97|10
1606206480000|2020-11-24 08:28:00|6277.28|6239.28|6277.07|6239.07|6278.6|6240.6|6277.03|6239.03|10
1606206490000|2020-11-24 08:28:10|6276.02|6238.02|6270.41|6232.41|6276.02|6238.02|6269.97|6231.97|10
1606206500000|2020-11-24 08:28:20|6270.67|6232.67|6273.99|6235.99|6274.26|6236.26|6270.67|6232.67|10
1606206510000|2020-11-24 08:28:30|6274.34|6236.34|6274.13|6236.13|6275.58|6237.58|6273.38|6235.38|10
1606206520000|2020-11-24 08:28:40|6274.4|6236.4|6274.05|6236.05|6274.76|6236.76|6274.05|6236.05|10
1606206530000|2020-11-24 08:28:50|6273.39|6235.39|6270.85|6232.85|6273.85|6235.85|6270.85|6232.85|10
1606206540000|2020-11-24 08:29:00|6270.47|6232.47|6273.27|6235.27|6273.31|6235.31|6270.47|6232.47|10
1606206550000|2020-11-24 08:29:10|6273.33|6235.33|6275.81|6237.81|6275.91|6237.91|6273.33|6235.33|10
1606206560000|2020-11-24 08:29:20|6275.8|6237.8|6278.19|6240.19|6278.27|6240.27|6275.8|6237.8|10
1606206570000|2020-11-24 08:29:30|6278.69|6240.69|6278.42|6240.42|6279.18|6241.18|6278.38|6240.38|10
1606206580000|2020-11-24 08:29:40|6278.03|6240.03|6275.36|6237.36|6278.43|6240.43|6275.36|6237.36|9
1606206590000|2020-11-24 08:29:50|6274.66|6236.66|6273.89|6235.89|6275.03|6237.03|6273.05|6235.05|10
1606206600000|2020-11-24 08:30:00|6274.11|6236.11|6274.35|6236.35|6274.35|6236.35|6273.53|6235.53|10
1606206610000|2020-11-24 08:30:10|6275.03|6237.03|6275.41|6237.41|6276.39|6238.39|6274.91|6236.91|10
1606206620000|2020-11-24 08:30:20|6275.43|6237.43|6276.36|6238.36|6276.89|6238.89|6275.38|6237.38|10
1606206630000|2020-11-24 08:30:30|6276.38|6238.38|6275.23|6237.23|6276.38|6238.38|6275.13|6237.13|10
1606206640000|2020-11-24 08:30:40|6275.25|6237.25|6275.71|6237.71|6276.53|6238.53|6275.09|6237.09|10
1606206650000|2020-11-24 08:30:50|6275.9|6237.9|6276.5|6238.5|6276.65|6238.65|6275.9|6237.9|10
1606206660000|2020-11-24 08:31:00|6277.29|6239.29|6280.34|6242.34|6280.88|6242.88|6277.29|6239.29|10
1606206670000|2020-11-24 08:31:10|6280.64|6242.64|6281.23|6243.23|6281.29|6243.29|6280.64|6242.64|10
1606206680000|2020-11-24 08:31:20|6281.19|6243.19|6281.34|6243.34|6281.44|6243.44|6281.11|6243.11|10
1606206690000|2020-11-24 08:31:30|6281.38|6243.38|6285.13|6247.13|6285.13|6247.13|6281.34|6243.34|10
1606206700000|2020-11-24 08:31:40|6285.55|6247.55|6285.85|6247.85|6285.95|6247.95|6285.21|6247.21|10
1606206710000|2020-11-24 08:31:50|6286.11|6248.11|6286.79|6248.79|6287.85|6249.85|6285.77|6247.77|10
1606206720000|2020-11-24 08:32:00|6286.66|6248.66|6288.33|6250.33|6288.33|6250.33|6286.66|6248.66|10
1606206730000|2020-11-24 08:32:10|6288.57|6250.57|6286.57|6248.57|6288.82|6250.82|6286.57|6248.57|10
1606206740000|2020-11-24 08:32:20|6286.62|6248.62|6287.53|6249.53|6287.53|6249.53|6286.05|6248.05|10
1606206750000|2020-11-24 08:32:30|6288.9|6250.9|6293.81|6255.81|6293.81|6255.81|6288.9|6250.9|10
1606206760000|2020-11-24 08:32:40|6294.07|6256.07|6296.53|6258.53|6296.53|6258.53|6294.07|6256.07|10
1606206770000|2020-11-24 08:32:50|6296.08|6258.08|6296.05|6258.05|6296.56|6258.56|6295.88|6257.88|10
1606206780000|2020-11-24 08:33:00|6295.71|6257.71|6295.62|6257.62|6295.71|6257.71|6294.78|6256.78|10
1606206790000|2020-11-24 08:33:10|6295.83|6257.83|6296.02|6258.02|6297.4|6259.4|6295.83|6257.83|10
1606206800000|2020-11-24 08:33:20|6295.91|6257.91|6297.82|6259.82|6297.94|6259.94|6295.91|6257.91|10
1606206810000|2020-11-24 08:33:30|6297.63|6259.63|6300.41|6262.41|6300.77|6262.77|6297.63|6259.63|10
1606206820000|2020-11-24 08:33:40|6300.44|6262.44|6298.05|6260.05|6300.56|6262.56|6297.63|6259.63|10
1606206830000|2020-11-24 08:33:50|6298.47|6260.47|6295.52|6257.52|6298.47|6260.47|6295.52|6257.52|9
1606206840000|2020-11-24 08:34:00|6295.09|6257.09|6294.59|6256.59|6295.09|6257.09|6293.34|6255.34|10
1606206850000|2020-11-24 08:34:10|6294.26|6256.26|6297.61|6259.61|6297.61|6259.61|6294.26|6256.26|10
1606206860000|2020-11-24 08:34:20|6298.16|6260.16|6298.92|6260.92|6299.24|6261.24|6298.16|6260.16|10
1606206870000|2020-11-24 08:34:30|6299.46|6261.46|6302.83|6264.83|6302.83|6264.83|6299.3|6261.3|10
1606206880000|2020-11-24 08:34:40|6303.43|6265.43|6303.92|6265.92|6303.92|6265.92|6303.13|6265.13|10
1606206890000|2020-11-24 08:34:50|6303.8|6265.8|6304.66|6266.66|6304.66|6266.66|6303.5|6265.5|10
1606206900000|2020-11-24 08:35:00|6305.97|6267.97|6307.45|6269.45|6307.45|6269.45|6305.88|6267.88|10
1606206910000|2020-11-24 08:35:10|6307.5|6269.5|6307.67|6269.67|6308.6|6270.6|6307.5|6269.5|10
1606206920000|2020-11-24 08:35:20|6307.38|6269.38|6303.43|6265.43|6307.38|6269.38|6303.21|6265.21|10
1606206930000|2020-11-24 08:35:30|6303.87|6265.87|6297.66|6259.66|6304.31|6266.31|6297.66|6259.66|10
1606206940000|2020-11-24 08:35:40|6297.76|6259.76|6296|6258|6297.76|6259.76|6293.17|6255.17|10
1606206950000|2020-11-24 08:35:50|6295.52|6257.52|6292.01|6254.01|6295.6|6257.6|6291.68|6253.68|10
1606206960000|2020-11-24 08:36:00|6290.78|6252.78|6289.67|6251.67|6291.3|6253.3|6289.67|6251.67|10
1606206970000|2020-11-24 08:36:10|6289.26|6251.26|6289.34|6251.34|6290.91|6252.91|6289.26|6251.26|10
1606206980000|2020-11-24 08:36:20|6288.64|6250.64|6291.44|6253.44|6291.44|6253.44|6288.64|6250.64|10
1606206990000|2020-11-24 08:36:30|6290.96|6252.96|6287.75|6249.75|6290.96|6252.96|6287.69|6249.69|10
1606207000000|2020-11-24 08:36:40|6287.78|6249.78|6287|6249|6288.75|6250.75|6286.76|6248.76|10
1606207010000|2020-11-24 08:36:50|6286.75|6248.75|6284.26|6246.26|6286.75|6248.75|6284.08|6246.08|10
1606207020000|2020-11-24 08:37:00|6285.25|6247.25|6282.15|6244.15|6285.25|6247.25|6282.09|6244.09|9
1606207030000|2020-11-24 08:37:10|6282.21|6244.21|6284|6246|6284.79|6246.79|6282.11|6244.11|10
1606207040000|2020-11-24 08:37:20|6282.42|6244.42|6284.49|6246.49|6284.49|6246.49|6281.8|6243.8|10
1606207050000|2020-11-24 08:37:30|6285.34|6247.34|6287.54|6249.54|6287.54|6249.54|6285.34|6247.34|10
1606207060000|2020-11-24 08:37:40|6287.65|6249.65|6289.08|6251.08|6289.08|6251.08|6287.65|6249.65|10
1606207070000|2020-11-24 08:37:50|6289.83|6251.83|6293.68|6255.68|6293.68|6255.68|6289.79|6251.79|9
1606207080000|2020-11-24 08:38:00|6294.06|6256.06|6291.47|6253.47|6294.65|6256.65|6291.47|6253.47|10
1606207090000|2020-11-24 08:38:10|6292.11|6254.11|6295.82|6257.82|6295.82|6257.82|6292.11|6254.11|10
1606207100000|2020-11-24 08:38:20|6296.97|6258.97|6299.27|6261.27|6299.54|6261.54|6296.97|6258.97|9
1606207110000|2020-11-24 08:38:30|6298.83|6260.83|6301.96|6263.96|6301.96|6263.96|6298.64|6260.64|10
1606207120000|2020-11-24 08:38:40|6301.94|6263.94|6304.24|6266.24|6304.24|6266.24|6301.94|6263.94|10
1606207130000|2020-11-24 08:38:50|6304.77|6266.77|6304.75|6266.75|6305.05|6267.05|6304.75|6266.75|9
1606207140000|2020-11-24 08:39:00|6304.92|6266.92|6305.18|6267.18|6305.18|6267.18|6304.88|6266.88|10
1606207150000|2020-11-24 08:39:10|6305.21|6267.21|6305.2|6267.2|6305.71|6267.71|6305.01|6267.01|10
1606207160000|2020-11-24 08:39:20|6304.91|6266.91|6307.02|6269.02|6308.02|6270.02|6304.91|6266.91|10
1606207170000|2020-11-24 08:39:30|6306.35|6268.35|6303.62|6265.62|6306.37|6268.37|6303.62|6265.62|10
1606207180000|2020-11-24 08:39:40|6303.6|6265.6|6304.35|6266.35|6304.98|6266.98|6303.6|6265.6|10
1606207190000|2020-11-24 08:39:50|6304.64|6266.64|6305.93|6267.93|6305.93|6267.93|6304.3|6266.3|9
1606207200000|2020-11-24 08:40:00|6306.74|6268.74|6310.71|6272.71|6310.74|6272.74|6306.74|6268.74|10
1606207210000|2020-11-24 08:40:10|6310.87|6272.87|6310.04|6272.04|6311.54|6273.54|6309.9|6271.9|10
1606207220000|2020-11-24 08:40:20|6310.17|6272.17|6308.22|6270.22|6310.53|6272.53|6308.22|6270.22|10
1606207230000|2020-11-24 08:40:30|6307.07|6269.07|6306.1|6268.1|6307.47|6269.47|6306.1|6268.1|10
1606207240000|2020-11-24 08:40:40|6306.31|6268.31|6305.3|6267.3|6306.37|6268.37|6304.44|6266.44|10
1606207250000|2020-11-24 08:40:50|6305.21|6267.21|6304.32|6266.32|6305.21|6267.21|6303.5|6265.5|10
1606207260000|2020-11-24 08:41:00|6304.15|6266.15|6304.19|6266.19|6305.13|6267.13|6304.15|6266.15|10
1606207270000|2020-11-24 08:41:10|6304.2|6266.2|6304.06|6266.06|6304.5|6266.5|6303.99|6265.99|10
1606207280000|2020-11-24 08:41:20|6302.73|6264.73|6300.24|6262.24|6302.73|6264.73|6300.24|6262.24|10
1606207290000|2020-11-24 08:41:30|6299.6|6261.6|6297.82|6259.82|6300.09|6262.09|6297.09|6259.09|10
1606207300000|2020-11-24 08:41:40|6297.3|6259.3|6297.4|6259.4|6299.13|6261.13|6297.3|6259.3|10
1606207310000|2020-11-24 08:41:50|6297.43|6259.43|6293.75|6255.75|6297.43|6259.43|6293.75|6255.75|10
1606207320000|2020-11-24 08:42:00|6292.5|6254.5|6289.97|6251.97|6292.5|6254.5|6289.97|6251.97|10
1606207330000|2020-11-24 08:42:10|6289.98|6251.98|6288.1|6250.1|6290.56|6252.56|6288.1|6250.1|10
1606207340000|2020-11-24 08:42:20|6287.98|6249.98|6289.15|6251.15|6289.15|6251.15|6287.98|6249.98|10
1606207350000|2020-11-24 08:42:30|6290.33|6252.33|6292.77|6254.77|6292.77|6254.77|6290.33|6252.33|10
1606207360000|2020-11-24 08:42:40|6292.25|6254.25|6287.46|6249.46|6292.25|6254.25|6287.46|6249.46|10
1606207370000|2020-11-24 08:42:50|6286.06|6248.06|6285.67|6247.67|6286.06|6248.06|6285.09|6247.09|10
1606207380000|2020-11-24 08:43:00|6285.88|6247.88|6284.4|6246.4|6285.88|6247.88|6284.4|6246.4|10
1606207390000|2020-11-24 08:43:10|6283.71|6245.71|6284.75|6246.75|6286.01|6248.01|6283.26|6245.26|10
1606207400000|2020-11-24 08:43:20|6284.83|6246.83|6290.02|6252.02|6290.02|6252.02|6284.83|6246.83|10
1606207410000|2020-11-24 08:43:30|6289.55|6251.55|6288.77|6250.77|6290.01|6252.01|6288.77|6250.77|9
1606207420000|2020-11-24 08:43:40|6288.68|6250.68|6288.48|6250.48|6288.74|6250.74|6288.19|6250.19|10
1606207430000|2020-11-24 08:43:50|6287.86|6249.86|6288.4|6250.4|6288.4|6250.4|6287.24|6249.24|10
1606207440000|2020-11-24 08:44:00|6287.53|6249.53|6289.53|6251.53|6289.53|6251.53|6287.25|6249.25|10
1606207450000|2020-11-24 08:44:10|6289.97|6251.97|6290.71|6252.71|6290.79|6252.79|6289.91|6251.91|9
1606207460000|2020-11-24 08:44:20|6291.39|6253.39|6295.07|6257.07|6295.08|6257.08|6291.39|6253.39|10
1606207470000|2020-11-24 08:44:30|6295.35|6257.35|6299.61|6261.61|6299.61|6261.61|6295.35|6257.35|10
1606207480000|2020-11-24 08:44:40|6299.78|6261.78|6300.32|6262.32|6301.18|6263.18|6299.78|6261.78|10
1606207490000|2020-11-24 08:44:50|6300.07|6262.07|6304.21|6266.21|6304.21|6266.21|6300.07|6262.07|10
1606207500000|2020-11-24 08:45:00|6304.26|6266.26|6305.55|6267.55|6305.55|6267.55|6304.26|6266.26|10
1606207510000|2020-11-24 08:45:10|6304.96|6266.96|6305.82|6267.82|6305.82|6267.82|6304.32|6266.32|10
1606207520000|2020-11-24 08:45:20|6305.81|6267.81|6304.82|6266.82|6305.81|6267.81|6304.05|6266.05|10
1606207530000|2020-11-24 08:45:30|6304.49|6266.49|6303.07|6265.07|6304.54|6266.54|6303.07|6265.07|10
1606207540000|2020-11-24 08:45:40|6302.16|6264.16|6301.5|6263.5|6302.7|6264.7|6301.5|6263.5|10
1606207550000|2020-11-24 08:45:50|6300.99|6262.99|6302.74|6264.74|6302.77|6264.77|6300.99|6262.99|10
1606207560000|2020-11-24 08:46:00|6303.59|6265.59|6304.8|6266.8|6304.85|6266.85|6303.53|6265.53|10
1606207570000|2020-11-24 08:46:10|6305.08|6267.08|6305.4|6267.4|6307.15|6269.15|6305.01|6267.01|9
1606207580000|2020-11-24 08:46:20|6305.11|6267.11|6301.58|6263.58|6305.11|6267.11|6301.58|6263.58|10
1606207590000|2020-11-24 08:46:30|6301.36|6263.36|6298.6|6260.6|6301.68|6263.68|6298.6|6260.6|10
1606207600000|2020-11-24 08:46:40|6299.51|6261.51|6302.89|6264.89|6302.96|6264.96|6299.51|6261.51|10
1606207610000|2020-11-24 08:46:50|6302.8|6264.8|6300.96|6262.96|6302.8|6264.8|6300.56|6262.56|10
1606207620000|2020-11-24 08:47:00|6301.3|6263.3|6297.58|6259.58|6301.3|6263.3|6297.58|6259.58|10
1606207630000|2020-11-24 08:47:10|6297.78|6259.78|6294.64|6256.64|6297.81|6259.81|6294.64|6256.64|9
1606207640000|2020-11-24 08:47:20|6294.25|6256.25|6293.06|6255.06|6295.06|6257.06|6292.92|6254.92|10
1606207650000|2020-11-24 08:47:30|6293.05|6255.05|6294.44|6256.44|6295.86|6257.86|6293.05|6255.05|10
1606207660000|2020-11-24 08:47:40|6295.26|6257.26|6292.83|6254.83|6295.26|6257.26|6292.76|6254.76|10
1606207670000|2020-11-24 08:47:50|6293.24|6255.24|6293.23|6255.23|6294.26|6256.26|6292.55|6254.55|10
1606207680000|2020-11-24 08:48:00|6293.46|6255.46|6294.07|6256.07|6294.07|6256.07|6293.36|6255.36|10
1606207690000|2020-11-24 08:48:10|6294.19|6256.19|6296.92|6258.92|6296.92|6258.92|6294.19|6256.19|10
1606207700000|2020-11-24 08:48:20|6296.83|6258.83|6295.96|6257.96|6296.83|6258.83|6295.96|6257.96|10
1606207710000|2020-11-24 08:48:30|6295.58|6257.58|6295.33|6257.33|6296.09|6258.09|6295.33|6257.33|10
1606207720000|2020-11-24 08:48:40|6294.99|6256.99|6294.01|6256.01|6295.28|6257.28|6294.01|6256.01|10
1606207730000|2020-11-24 08:48:50|6293.86|6255.86|6291.49|6253.49|6293.86|6255.86|6291.49|6253.49|10
1606207740000|2020-11-24 08:49:00|6291.06|6253.06|6289.84|6251.84|6291.06|6253.06|6289.76|6251.76|9
1606207750000|2020-11-24 08:49:10|6289.99|6251.99|6289|6251|6290.03|6252.03|6288.78|6250.78|10
1606207760000|2020-11-24 08:49:20|6288.7|6250.7|6282.05|6244.05|6288.7|6250.7|6282.05|6244.05|10
1606207770000|2020-11-24 08:49:30|6281.96|6243.96|6281.22|6243.22|6281.98|6243.98|6281.22|6243.22|10
1606207780000|2020-11-24 08:49:40|6281.16|6243.16|6281.46|6243.46|6282.21|6244.21|6281.16|6243.16|10
1606207790000|2020-11-24 08:49:50|6282.23|6244.23|6283.07|6245.07|6283.56|6245.56|6282.23|6244.23|10
1606207800000|2020-11-24 08:50:00|6284.24|6246.24|6286.76|6248.76|6286.76|6248.76|6284.24|6246.24|10
1606207810000|2020-11-24 08:50:10|6287.22|6249.22|6291.34|6253.34|6291.34|6253.34|6287.22|6249.22|10
1606207820000|2020-11-24 08:50:20|6291.29|6253.29|6293.29|6255.29|6293.29|6255.29|6291.29|6253.29|10
1606207830000|2020-11-24 08:50:30|6293.28|6255.28|6295.1|6257.1|6295.1|6257.1|6293.28|6255.28|10
1606207840000|2020-11-24 08:50:40|6296.14|6258.14|6300.18|6262.18|6300.18|6262.18|6296.14|6258.14|10
1606207850000|2020-11-24 08:50:50|6300.11|6262.11|6302.48|6264.48|6302.62|6264.62|6300.11|6262.11|10
1606207860000|2020-11-24 08:51:00|6302.44|6264.44|6309.45|6271.45|6309.45|6271.45|6302.44|6264.44|10
1606207870000|2020-11-24 08:51:10|6307.36|6269.36|6315.5|6277.5|6315.5|6277.5|6307.36|6269.36|10
1606207880000|2020-11-24 08:51:20|6315.17|6277.17|6318.45|6280.45|6318.78|6280.78|6314.93|6276.93|10
1606207890000|2020-11-24 08:51:30|6318.55|6280.55|6320.91|6282.91|6321.2|6283.2|6318.55|6280.55|10
1606207900000|2020-11-24 08:51:40|6320.84|6282.84|6322.13|6284.13|6322.13|6284.13|6320.84|6282.84|10
1606207910000|2020-11-24 08:51:50|6322.44|6284.44|6322.87|6284.87|6322.93|6284.93|6321.19|6283.19|9
1606207920000|2020-11-24 08:52:00|6321.79|6283.79|6321.9|6283.9|6322.87|6284.87|6321.79|6283.79|9
1606207930000|2020-11-24 08:52:10|6321.74|6283.74|6325.12|6287.12|6325.4|6287.4|6321.74|6283.74|10
1606207940000|2020-11-24 08:52:20|6325.68|6287.68|6327.67|6289.67|6327.67|6289.67|6325.56|6287.56|10
1606207950000|2020-11-24 08:52:30|6327.55|6289.55|6330.85|6292.85|6330.85|6292.85|6327.55|6289.55|10
1606207960000|2020-11-24 08:52:40|6330.99|6292.99|6331.93|6293.93|6333.65|6295.65|6330.92|6292.92|10
1606207970000|2020-11-24 08:52:50|6332.04|6294.04|6333.43|6295.43|6333.51|6295.51|6332|6294|10
1606207980000|2020-11-24 08:53:00|6334.16|6296.16|6336.98|6298.98|6336.98|6298.98|6334.16|6296.16|10
1606207990000|2020-11-24 08:53:10|6337.19|6299.19|6335.92|6297.92|6337.19|6299.19|6335.92|6297.92|10
1606208000000|2020-11-24 08:53:20|6336.29|6298.29|6337.94|6299.94|6338.17|6300.17|6336.29|6298.29|10
1606208010000|2020-11-24 08:53:30|6338|6300|6338.64|6300.64|6338.64|6300.64|6337.98|6299.98|9
1606208020000|2020-11-24 08:53:40|6338.34|6300.34|6340.81|6302.81|6340.86|6302.86|6338.34|6300.34|10
1606208030000|2020-11-24 08:53:50|6341.37|6303.37|6340.36|6302.36|6343.06|6305.06|6340.36|6302.36|10
1606208040000|2020-11-24 08:54:00|6339.27|6301.27|6341.98|6303.98|6341.98|6303.98|6338|6300|10
1606208050000|2020-11-24 08:54:10|6342.19|6304.19|6340.98|6302.98|6343.33|6305.33|6340.98|6302.98|10
1606208060000|2020-11-24 08:54:20|6342.13|6304.13|6343.87|6305.87|6343.87|6305.87|6341.6|6303.6|10
1606208070000|2020-11-24 08:54:30|6343.89|6305.89|6349|6311|6349|6311|6343.89|6305.89|10
1606208080000|2020-11-24 08:54:40|6348.43|6310.43|6346.97|6308.97|6348.43|6310.43|6346.66|6308.66|10
1606208090000|2020-11-24 08:54:50|6346.96|6308.96|6343.66|6305.66|6346.96|6308.96|6342.66|6304.66|10
1606208100000|2020-11-24 08:55:00|6343.95|6305.95|6340.87|6302.87|6344.25|6306.25|6340.87|6302.87|10
1606208110000|2020-11-24 08:55:10|6340.3|6302.3|6338.04|6300.04|6340.3|6302.3|6337.42|6299.42|10
1606208120000|2020-11-24 08:55:20|6337.66|6299.66|6335.64|6297.64|6338.24|6300.24|6335.64|6297.64|10
1606208130000|2020-11-24 08:55:30|6335.45|6297.45|6336.72|6298.72|6337.44|6299.44|6335.45|6297.45|10
1606208140000|2020-11-24 08:55:40|6336.17|6298.17|6335.3|6297.3|6336.17|6298.17|6332.71|6294.71|10
1606208150000|2020-11-24 08:55:50|6335.59|6297.59|6332.6|6294.6|6337.21|6299.21|6332.16|6294.16|10
1606208160000|2020-11-24 08:56:00|6333.71|6295.71|6333.49|6295.49|6333.71|6295.71|6331.6|6293.6|10
1606208170000|2020-11-24 08:56:10|6333.31|6295.31|6329.59|6291.59|6333.31|6295.31|6329.59|6291.59|10
1606208180000|2020-11-24 08:56:20|6328.86|6290.86|6323.54|6285.54|6328.86|6290.86|6323.54|6285.54|10
1606208190000|2020-11-24 08:56:30|6323.29|6285.29|6324.6|6286.6|6325.05|6287.05|6323.29|6285.29|10
1606208200000|2020-11-24 08:56:40|6324.28|6286.28|6319.61|6281.61|6324.28|6286.28|6319.61|6281.61|10
1606208210000|2020-11-24 08:56:50|6319.64|6281.64|6318.28|6280.28|6319.64|6281.64|6318.28|6280.28|10
1606208220000|2020-11-24 08:57:00|6317.73|6279.73|6321.96|6283.96|6322.46|6284.46|6317.42|6279.42|10
1606208230000|2020-11-24 08:57:10|6321.73|6283.73|6324.17|6286.17|6324.39|6286.39|6321.42|6283.42|10
1606208240000|2020-11-24 08:57:20|6322.9|6284.9|6318.68|6280.68|6322.9|6284.9|6318.68|6280.68|10
1606208250000|2020-11-24 08:57:30|6322.12|6284.12|6321.66|6283.66|6322.85|6284.85|6321.55|6283.55|10
1606208260000|2020-11-24 08:57:40|6321.92|6283.92|6327.62|6289.62|6327.62|6289.62|6321.92|6283.92|10
1606208270000|2020-11-24 08:57:50|6328.41|6290.41|6328.08|6290.08|6328.82|6290.82|6327.05|6289.05|10
1606208280000|2020-11-24 08:58:00|6328.15|6290.15|6330.95|6292.95|6330.95|6292.95|6326.88|6288.88|10
1606208290000|2020-11-24 08:58:10|6330.6|6292.6|6329.71|6291.71|6330.6|6292.6|6328.79|6290.79|10
1606208300000|2020-11-24 08:58:20|6330.01|6292.01|6332.53|6294.53|6332.53|6294.53|6329.79|6291.79|10
1606208310000|2020-11-24 08:58:30|6332.95|6294.95|6331.68|6293.68|6333.09|6295.09|6331.68|6293.68|10
1606208320000|2020-11-24 08:58:40|6330.43|6292.43|6333.32|6295.32|6333.32|6295.32|6330.14|6292.14|10
1606208330000|2020-11-24 08:58:50|6334.08|6296.08|6335.4|6297.4|6335.53|6297.53|6333.63|6295.63|10
1606208340000|2020-11-24 08:59:00|6334.84|6296.84|6333.2|6295.2|6334.95|6296.95|6333.2|6295.2|10
1606208350000|2020-11-24 08:59:10|6332.66|6294.66|6333.39|6295.39|6333.61|6295.61|6332.66|6294.66|10
1606208360000|2020-11-24 08:59:20|6333.4|6295.4|6330.79|6292.79|6333.4|6295.4|6330.63|6292.63|9
1606208370000|2020-11-24 08:59:30|6330.5|6292.5|6330.37|6292.37|6330.54|6292.54|6329.26|6291.26|10
1606208380000|2020-11-24 08:59:40|6331.36|6293.36|6331.59|6293.59|6332.06|6294.06|6331.36|6293.36|9
1606208390000|2020-11-24 08:59:50|6331.12|6293.12|6329.26|6291.26|6331.12|6293.12|6329.26|6291.26|10
1606208400000|2020-11-24 09:00:00|6328.88|6290.88|6328.74|6290.74|6329.79|6291.79|6328.74|6290.74|10
1606208410000|2020-11-24 09:00:10|6328.62|6290.62|6331.18|6293.18|6331.18|6293.18|6328.02|6290.02|10
1606208420000|2020-11-24 09:00:20|6332.43|6294.43|6333.12|6295.12|6333.12|6295.12|6331.55|6293.55|10
1606208430000|2020-11-24 09:00:30|6332.58|6294.58|6330.08|6292.08|6332.58|6294.58|6329.84|6291.84|10
1606208440000|2020-11-24 09:00:40|6329.68|6291.68|6326.77|6288.77|6329.79|6291.79|6326.77|6288.77|10
1606208450000|2020-11-24 09:00:50|6325.49|6287.49|6323.51|6285.51|6325.49|6287.49|6323.13|6285.13|10
1606208460000|2020-11-24 09:01:00|6322.29|6284.29|6321.75|6283.75|6322.29|6284.29|6321.53|6283.53|10
1606208470000|2020-11-24 09:01:10|6321.78|6283.78|6321.53|6283.53|6322.34|6284.34|6320.61|6282.61|10
1606208480000|2020-11-24 09:01:20|6321.52|6283.52|6316.6|6278.6|6321.52|6283.52|6316.6|6278.6|10
1606208490000|2020-11-24 09:01:30|6316.74|6278.74|6315.36|6277.36|6316.95|6278.95|6314.34|6276.34|10
1606208500000|2020-11-24 09:01:40|6315.26|6277.26|6310.72|6272.72|6315.26|6277.26|6310.72|6272.72|10
1606208510000|2020-11-24 09:01:50|6310.41|6272.41|6305.72|6267.72|6310.41|6272.41|6305.72|6267.72|10
1606208520000|2020-11-24 09:02:00|6305.55|6267.55|6306.61|6268.61|6306.61|6268.61|6303.9|6265.9|10
1606208530000|2020-11-24 09:02:10|6306.65|6268.65|6307.33|6269.33|6307.8|6269.8|6306.07|6268.07|10
1606208540000|2020-11-24 09:02:20|6307.43|6269.43|6307.33|6269.33|6307.85|6269.85|6305.75|6267.75|10
1606208550000|2020-11-24 09:02:30|6307.82|6269.82|6308.04|6270.04|6308.1|6270.1|6306.25|6268.25|10
1606208560000|2020-11-24 09:02:40|6307.75|6269.75|6308.46|6270.46|6308.46|6270.46|6307.53|6269.53|10
1606208570000|2020-11-24 09:02:50|6308.3|6270.3|6307.42|6269.42|6308.73|6270.73|6306.7|6268.7|10
1606208580000|2020-11-24 09:03:00|6308.59|6270.59|6312.04|6274.04|6312.04|6274.04|6308.42|6270.42|10
1606208590000|2020-11-24 09:03:10|6311.42|6273.42|6313.48|6275.48|6313.48|6275.48|6311.26|6273.26|10
1606208600000|2020-11-24 09:03:20|6313.29|6275.29|6315.88|6277.88|6316.01|6278.01|6313.29|6275.29|10
1606208610000|2020-11-24 09:03:30|6315.64|6277.64|6314.2|6276.2|6316.21|6278.21|6314.19|6276.19|10
1606208620000|2020-11-24 09:03:40|6313.97|6275.97|6310.94|6272.94|6313.97|6275.97|6310.94|6272.94|10
1606208630000|2020-11-24 09:03:50|6311.06|6273.06|6309.55|6271.55|6311.06|6273.06|6309.55|6271.55|10
1606208640000|2020-11-24 09:04:00|6309.17|6271.17|6306.94|6268.94|6309.43|6271.43|6306.92|6268.92|10
1606208650000|2020-11-24 09:04:10|6306.98|6268.98|6304.63|6266.63|6306.98|6268.98|6304.61|6266.61|9
1606208660000|2020-11-24 09:04:20|6305.02|6267.02|6303.66|6265.66|6305.25|6267.25|6303.21|6265.21|9
1606208670000|2020-11-24 09:04:30|6303.43|6265.43|6299.67|6261.67|6303.54|6265.54|6299.67|6261.67|10
1606208680000|2020-11-24 09:04:40|6300.23|6262.23|6296.1|6258.1|6300.45|6262.45|6296.1|6258.1|10
1606208690000|2020-11-24 09:04:50|6295.93|6257.93|6295.13|6257.13|6296.07|6258.07|6295.13|6257.13|10
1606208700000|2020-11-24 09:05:00|6294.87|6256.87|6294.5|6256.5|6294.87|6256.87|6293.53|6255.53|10
1606208710000|2020-11-24 09:05:10|6293.79|6255.79|6290.66|6252.66|6293.79|6255.79|6290.66|6252.66|10
1606208720000|2020-11-24 09:05:20|6290.49|6252.49|6291.58|6253.58|6291.58|6253.58|6286.91|6248.91|10
1606208730000|2020-11-24 09:05:30|6291.71|6253.71|6292.36|6254.36|6294.94|6256.94|6291.71|6253.71|10
1606208740000|2020-11-24 09:05:40|6292.09|6254.09|6294.1|6256.1|6294.6|6256.6|6291.69|6253.69|10
1606208750000|2020-11-24 09:05:50|6292.6|6254.6|6291.25|6253.25|6292.86|6254.86|6291.25|6253.25|10
1606208760000|2020-11-24 09:06:00|6291.3|6253.3|6291.06|6253.06|6292.69|6254.69|6290.94|6252.94|10
1606208770000|2020-11-24 09:06:10|6291.05|6253.05|6293.04|6255.04|6293.04|6255.04|6290.55|6252.55|10
1606208780000|2020-11-24 09:06:20|6292.97|6254.97|6288.35|6250.35|6293.03|6255.03|6288.35|6250.35|10
1606208790000|2020-11-24 09:06:30|6288.37|6250.37|6291.34|6253.34|6291.88|6253.88|6288.37|6250.37|10
1606208800000|2020-11-24 09:06:40|6291.44|6253.44|6289.02|6251.02|6292.4|6254.4|6289.02|6251.02|10
1606208810000|2020-11-24 09:06:50|6287.61|6249.61|6284.64|6246.64|6288.61|6250.61|6284.64|6246.64|10
1606208820000|2020-11-24 09:07:00|6285.2|6247.2|6282.67|6244.67|6285.2|6247.2|6281.63|6243.63|9
1606208830000|2020-11-24 09:07:10|6281.57|6243.57|6277.85|6239.85|6281.57|6243.57|6277.85|6239.85|10
1606208840000|2020-11-24 09:07:20|6276.45|6238.45|6276.98|6238.98|6278.58|6240.58|6275.42|6237.42|10
1606208850000|2020-11-24 09:07:30|6276.59|6238.59|6269.81|6231.81|6276.85|6238.85|6269.81|6231.81|10
1606208860000|2020-11-24 09:07:40|6269.65|6231.65|6266|6228|6269.65|6231.65|6265.09|6227.09|10
1606208870000|2020-11-24 09:07:50|6265.51|6227.51|6260.17|6222.17|6265.51|6227.51|6260.17|6222.17|10
1606208880000|2020-11-24 09:08:00|6258.64|6220.64|6258.14|6220.14|6259.43|6221.43|6257|6219|10
1606208890000|2020-11-24 09:08:10|6258.26|6220.26|6257.48|6219.48|6258.26|6220.26|6256.09|6218.09|10
1606208900000|2020-11-24 09:08:20|6258.34|6220.34|6261.32|6223.32|6261.65|6223.65|6258.34|6220.34|10
1606208910000|2020-11-24 09:08:30|6261.17|6223.17|6260.3|6222.3|6261.17|6223.17|6258.79|6220.79|10
1606208920000|2020-11-24 09:08:40|6260.27|6222.27|6257.04|6219.04|6260.41|6222.41|6256.84|6218.84|10
1606208930000|2020-11-24 09:08:50|6256.99|6218.99|6258.99|6220.99|6260.16|6222.16|6256.57|6218.57|10
1606208940000|2020-11-24 09:09:00|6257.56|6219.56|6253.76|6215.76|6257.56|6219.56|6253.76|6215.76|9
1606208950000|2020-11-24 09:09:10|6253.41|6215.41|6253.46|6215.46|6253.46|6215.46|6252.43|6214.43|10
1606208960000|2020-11-24 09:09:20|6252.07|6214.07|6249.92|6211.92|6252.21|6214.21|6249.25|6211.25|9
1606208970000|2020-11-24 09:09:30|6249.66|6211.66|6244.79|6206.79|6249.66|6211.66|6244.58|6206.58|10
1606208980000|2020-11-24 09:09:40|6244.62|6206.62|6243.87|6205.87|6244.86|6206.86|6243.87|6205.87|9
1606208990000|2020-11-24 09:09:50|6243.9|6205.9|6235.53|6197.53|6243.9|6205.9|6235.53|6197.53|10
1606209000000|2020-11-24 09:10:00|6235.33|6197.33|6231.42|6193.42|6237.29|6199.29|6231.42|6193.42|10
1606209010000|2020-11-24 09:10:10|6231.03|6193.03|6222.93|6184.93|6231.03|6193.03|6222.93|6184.93|10
1606209020000|2020-11-24 09:10:20|6223.61|6185.61|6219.49|6181.49|6226.04|6188.04|6219.49|6181.49|10
1606209030000|2020-11-24 09:10:30|6219.28|6181.28|6219.09|6181.09|6219.62|6181.62|6218.14|6180.14|10
1606209040000|2020-11-24 09:10:40|6219.02|6181.02|6221.51|6183.51|6221.51|6183.51|6217.82|6179.82|10
1606209050000|2020-11-24 09:10:50|6220.85|6182.85|6220.84|6182.84|6221.17|6183.17|6218.84|6180.84|10
1606209060000|2020-11-24 09:11:00|6221.2|6183.2|6221.01|6183.01|6223.29|6185.29|6221.01|6183.01|10
1606209070000|2020-11-24 09:11:10|6222.27|6184.27|6223.92|6185.92|6226.1|6188.1|6222.27|6184.27|10
1606209080000|2020-11-24 09:11:20|6224.74|6186.74|6227.31|6189.31|6227.31|6189.31|6223.39|6185.39|10
1606209090000|2020-11-24 09:11:30|6227.47|6189.47|6231.24|6193.24|6231.24|6193.24|6227.47|6189.47|10
1606209100000|2020-11-24 09:11:40|6229.99|6191.99|6234.37|6196.37|6234.37|6196.37|6229.71|6191.71|10
1606209110000|2020-11-24 09:11:50|6234.84|6196.84|6240|6202|6240|6202|6234.07|6196.07|10
1606209120000|2020-11-24 09:12:00|6240.91|6202.91|6243.44|6205.44|6243.44|6205.44|6240.34|6202.34|10
1606209130000|2020-11-24 09:12:10|6243.41|6205.41|6244.36|6206.36|6247.98|6209.98|6243.41|6205.41|10
1606209140000|2020-11-24 09:12:20|6242.34|6204.34|6241.85|6203.85|6242.72|6204.72|6240.41|6202.41|10
1606209150000|2020-11-24 09:12:30|6240.94|6202.94|6232.31|6194.31|6241.24|6203.24|6232.31|6194.31|10
1606209160000|2020-11-24 09:12:40|6232.6|6194.6|6232.69|6194.69|6233.08|6195.08|6231.99|6193.99|10
1606209170000|2020-11-24 09:12:50|6232.37|6194.37|6228.83|6190.83|6232.37|6194.37|6228.83|6190.83|10
1606209180000|2020-11-24 09:13:00|6227|6189|6214.36|6176.36|6227|6189|6214.36|6176.36|10
1606209190000|2020-11-24 09:13:10|6213.72|6175.72|6215.41|6177.41|6219.51|6181.51|6213.72|6175.72|10
1606209200000|2020-11-24 09:13:20|6215.51|6177.51|6211.59|6173.59|6215.51|6177.51|6211.59|6173.59|10
1606209210000|2020-11-24 09:13:30|6210.7|6172.7|6207.51|6169.51|6210.7|6172.7|6207.45|6169.45|10
1606209220000|2020-11-24 09:13:40|6206.48|6168.48|6194.88|6156.88|6206.48|6168.48|6194.88|6156.88|10
1606209230000|2020-11-24 09:13:50|6193.9|6155.9|6186.41|6148.41|6193.9|6155.9|6186.41|6148.41|10
1606209240000|2020-11-24 09:14:00|6185.83|6147.83|6188.53|6150.53|6188.53|6150.53|6185.57|6147.57|10
1606209250000|2020-11-24 09:14:10|6188.99|6150.99|6193.36|6155.36|6193.36|6155.36|6188.99|6150.99|10
1606209260000|2020-11-24 09:14:20|6193.91|6155.91|6186.02|6148.02|6194.07|6156.07|6184.78|6146.78|10
1606209270000|2020-11-24 09:14:30|6186.36|6148.36|6186.83|6148.83|6187.07|6149.07|6184|6146|10
1606209280000|2020-11-24 09:14:40|6186.56|6148.56|6184.93|6146.93|6186.81|6148.81|6184.34|6146.34|10
1606209290000|2020-11-24 09:14:50|6184.88|6146.88|6182.99|6144.99|6184.88|6146.88|6182.99|6144.99|10
1606209300000|2020-11-24 09:15:00|6182.49|6144.49|6184|6146|6184.08|6146.08|6182.39|6144.39|10
1606209310000|2020-11-24 09:15:10|6185.2|6147.2|6186.62|6148.62|6186.82|6148.82|6185.11|6147.11|10
1606209320000|2020-11-24 09:15:20|6187.34|6149.34|6190.48|6152.48|6192.85|6154.85|6187.34|6149.34|9
1606209330000|2020-11-24 09:15:30|6191.16|6153.16|6195.96|6157.96|6195.96|6157.96|6190.95|6152.95|10
1606209340000|2020-11-24 09:15:40|6196.66|6158.66|6197.84|6159.84|6197.92|6159.92|6196.66|6158.66|9
1606209350000|2020-11-24 09:15:50|6197.6|6159.6|6199.21|6161.21|6199.21|6161.21|6197.32|6159.32|10
1606209360000|2020-11-24 09:16:00|6200.02|6162.02|6206.48|6168.48|6206.48|6168.48|6200.02|6162.02|10
1606209370000|2020-11-24 09:16:10|6207.01|6169.01|6212.7|6174.7|6212.7|6174.7|6207.01|6169.01|10
1606209380000|2020-11-24 09:16:20|6210.81|6172.81|6204.99|6166.99|6212.51|6174.51|6204.99|6166.99|10
1606209390000|2020-11-24 09:16:30|6204.73|6166.73|6205.92|6167.92|6207.99|6169.99|6204.73|6166.73|10
1606209400000|2020-11-24 09:16:40|6205.94|6167.94|6205.08|6167.08|6205.94|6167.94|6204.83|6166.83|10
1606209410000|2020-11-24 09:16:50|6205.16|6167.16|6205.38|6167.38|6205.38|6167.38|6204.74|6166.74|10
1606209420000|2020-11-24 09:17:00|6205.69|6167.69|6211.14|6173.14|6211.14|6173.14|6205.53|6167.53|10
1606209430000|2020-11-24 09:17:10|6211.55|6173.55|6215.6|6177.6|6218.86|6180.86|6211.55|6173.55|10
1606209440000|2020-11-24 09:17:20|6213.72|6175.72|6215.45|6177.45|6215.45|6177.45|6212.74|6174.74|10
1606209450000|2020-11-24 09:17:30|6214.71|6176.71|6215.27|6177.27|6215.35|6177.35|6213.48|6175.48|10
1606209460000|2020-11-24 09:17:40|6216.29|6178.29|6214.21|6176.21|6216.6|6178.6|6213.67|6175.67|10
1606209470000|2020-11-24 09:17:50|6214.7|6176.7|6219.04|6181.04|6219.04|6181.04|6214.7|6176.7|10
1606209480000|2020-11-24 09:18:00|6219.54|6181.54|6218.75|6180.75|6220.59|6182.59|6218.67|6180.67|10
1606209490000|2020-11-24 09:18:10|6218.52|6180.52|6219.68|6181.68|6219.74|6181.74|6218.13|6180.13|10
1606209500000|2020-11-24 09:18:20|6220.01|6182.01|6224.68|6186.68|6224.68|6186.68|6220.01|6182.01|10
1606209510000|2020-11-24 09:18:30|6226.11|6188.11|6226.16|6188.16|6226.65|6188.65|6223.28|6185.28|10
1606209520000|2020-11-24 09:18:40|6227.57|6189.57|6228.56|6190.56|6228.56|6190.56|6226.81|6188.81|9
1606209530000|2020-11-24 09:18:50|6228.45|6190.45|6232.65|6194.65|6233.06|6195.06|6228.45|6190.45|10
1606209540000|2020-11-24 09:19:00|6232.24|6194.24|6233.87|6195.87|6233.87|6195.87|6232.24|6194.24|10
1606209550000|2020-11-24 09:19:10|6234.03|6196.03|6238.92|6200.92|6238.92|6200.92|6234.03|6196.03|10
1606209560000|2020-11-24 09:19:20|6239.42|6201.42|6244.58|6206.58|6244.58|6206.58|6239.42|6201.42|9
1606209570000|2020-11-24 09:19:30|6244.22|6206.22|6236.94|6198.94|6245.06|6207.06|6236.94|6198.94|10
1606209580000|2020-11-24 09:19:40|6237.13|6199.13|6240.21|6202.21|6240.21|6202.21|6237.13|6199.13|10
1606209590000|2020-11-24 09:19:50|6239.39|6201.39|6238.19|6200.19|6239.39|6201.39|6237.8|6199.8|10
1606209600000|2020-11-24 09:20:00|6238.24|6200.24|6244.4|6206.4|6244.4|6206.4|6238.21|6200.21|10
1606209610000|2020-11-24 09:20:10|6244.44|6206.44|6243.92|6205.92|6245.12|6207.12|6243.75|6205.75|10
1606209620000|2020-11-24 09:20:20|6243.1|6205.1|6242.53|6204.53|6244.53|6206.53|6242.53|6204.53|10
1606209630000|2020-11-24 09:20:30|6242.84|6204.84|6243.75|6205.75|6244.23|6206.23|6242.17|6204.17|10
1606209640000|2020-11-24 09:20:40|6243.56|6205.56|6244.31|6206.31|6244.77|6206.77|6242.65|6204.65|10
1606209650000|2020-11-24 09:20:50|6244.63|6206.63|6247.74|6209.74|6248.38|6210.38|6244.63|6206.63|10
1606209660000|2020-11-24 09:21:00|6247.64|6209.64|6250.64|6212.64|6250.64|6212.64|6247.45|6209.45|10
1606209670000|2020-11-24 09:21:10|6250.57|6212.57|6252.05|6214.05|6252.05|6214.05|6250.54|6212.54|9
1606209680000|2020-11-24 09:21:20|6251.3|6213.3|6251.88|6213.88|6252.63|6214.63|6247.6|6209.6|10
1606209690000|2020-11-24 09:21:30|6254.22|6216.22|6253.71|6215.71|6254.78|6216.78|6253.71|6215.71|10
1606209700000|2020-11-24 09:21:40|6253.63|6215.63|6250.37|6212.37|6253.63|6215.63|6250.37|6212.37|10
1606209710000|2020-11-24 09:21:50|6249.83|6211.83|6248.22|6210.22|6249.83|6211.83|6247.95|6209.95|10
1606209720000|2020-11-24 09:22:00|6247.48|6209.48|6240.7|6202.7|6247.48|6209.48|6238.01|6200.01|10
1606209730000|2020-11-24 09:22:10|6240.99|6202.99|6248.65|6210.65|6248.65|6210.65|6240.53|6202.53|10
1606209740000|2020-11-24 09:22:20|6250.04|6212.04|6246.69|6208.69|6250.04|6212.04|6245.21|6207.21|10
1606209750000|2020-11-24 09:22:30|6247.1|6209.1|6245.62|6207.62|6248.08|6210.08|6243.86|6205.86|10
1606209760000|2020-11-24 09:22:40|6245.77|6207.77|6240.87|6202.87|6246.07|6208.07|6240.87|6202.87|10
1606209770000|2020-11-24 09:22:50|6240.43|6202.43|6236.97|6198.97|6240.43|6202.43|6236.97|6198.97|9
1606209780000|2020-11-24 09:23:00|6236.87|6198.87|6234.84|6196.84|6236.87|6198.87|6234.04|6196.04|10
1606209790000|2020-11-24 09:23:10|6235|6197|6234.99|6196.99|6235.24|6197.24|6234.54|6196.54|9
1606209800000|2020-11-24 09:23:20|6234.35|6196.35|6232.97|6194.97|6234.38|6196.38|6232.86|6194.86|10
1606209810000|2020-11-24 09:23:30|6232.6|6194.6|6231.79|6193.79|6232.71|6194.71|6231.56|6193.56|10
1606209820000|2020-11-24 09:23:40|6230.17|6192.17|6220.34|6182.34|6230.17|6192.17|6220.34|6182.34|10
1606209830000|2020-11-24 09:23:50|6220.22|6182.22|6217.41|6179.41|6220.25|6182.25|6217.41|6179.41|10
1606209840000|2020-11-24 09:24:00|6216.24|6178.24|6215.6|6177.6|6216.24|6178.24|6214.8|6176.8|10
1606209850000|2020-11-24 09:24:10|6216.63|6178.63|6214.64|6176.64|6217.08|6179.08|6212.02|6174.02|10
1606209860000|2020-11-24 09:24:20|6214.92|6176.92|6220.25|6182.25|6220.25|6182.25|6214.49|6176.49|10
1606209870000|2020-11-24 09:24:30|6217.54|6179.54|6212.44|6174.44|6217.54|6179.54|6212.19|6174.19|10
1606209880000|2020-11-24 09:24:40|6212.87|6174.87|6211.34|6173.34|6213.67|6175.67|6210.98|6172.98|10
1606209890000|2020-11-24 09:24:50|6210.72|6172.72|6209.45|6171.45|6211.98|6173.98|6209.33|6171.33|10
1606209900000|2020-11-24 09:25:00|6209.62|6171.62|6212.9|6174.9|6212.9|6174.9|6209.62|6171.62|10
1606209910000|2020-11-24 09:25:10|6213.11|6175.11|6215.48|6177.48|6215.48|6177.48|6212.83|6174.83|10
1606209920000|2020-11-24 09:25:20|6215.58|6177.58|6215.22|6177.22|6215.58|6177.58|6213.98|6175.98|10
1606209930000|2020-11-24 09:25:30|6216.26|6178.26|6218.27|6180.27|6218.27|6180.27|6216.26|6178.26|10
1606209940000|2020-11-24 09:25:40|6217.96|6179.96|6215.58|6177.58|6218.88|6180.88|6215.52|6177.52|10
1606209950000|2020-11-24 09:25:50|6215.24|6177.24|6214.65|6176.65|6215.24|6177.24|6213.59|6175.59|10
1606209960000|2020-11-24 09:26:00|6214.72|6176.72|6213.39|6175.39|6214.74|6176.74|6213.39|6175.39|10
1606209970000|2020-11-24 09:26:10|6212.94|6174.94|6214.81|6176.81|6214.81|6176.81|6212.49|6174.49|9
1606209980000|2020-11-24 09:26:20|6214.39|6176.39|6211.72|6173.72|6214.39|6176.39|6211.6|6173.6|10
1606209990000|2020-11-24 09:26:30|6211.35|6173.35|6209.66|6171.66|6211.52|6173.52|6209.66|6171.66|10
1606210000000|2020-11-24 09:26:40|6209.16|6171.16|6205.32|6167.32|6209.16|6171.16|6205.32|6167.32|10
1606210010000|2020-11-24 09:26:50|6205.09|6167.09|6202.69|6164.69|6206.11|6168.11|6202.25|6164.25|10
1606210020000|2020-11-24 09:27:00|6202.3|6164.3|6196.83|6158.83|6202.35|6164.35|6196.83|6158.83|10
1606210030000|2020-11-24 09:27:10|6196.36|6158.36|6190.69|6152.69|6196.36|6158.36|6190.69|6152.69|10
1606210040000|2020-11-24 09:27:20|6191.27|6153.27|6188.46|6150.46|6191.27|6153.27|6188.46|6150.46|10
1606210050000|2020-11-24 09:27:30|6188.3|6150.3|6189.05|6151.05|6189.62|6151.62|6188.3|6150.3|10
1606210060000|2020-11-24 09:27:40|6190.28|6152.28|6189.83|6151.83|6190.28|6152.28|6188.12|6150.12|10
1606210070000|2020-11-24 09:27:50|6190.18|6152.18|6189.28|6151.28|6190.44|6152.44|6189.28|6151.28|10
1606210080000|2020-11-24 09:28:00|6188.8|6150.8|6187.9|6149.9|6188.82|6150.82|6187.35|6149.35|10
1606210090000|2020-11-24 09:28:10|6186.83|6148.83|6185.31|6147.31|6187.83|6149.83|6185.14|6147.14|10
1606210100000|2020-11-24 09:28:20|6185.01|6147.01|6187.15|6149.15|6187.15|6149.15|6184.59|6146.59|9
1606210110000|2020-11-24 09:28:30|6187.37|6149.37|6187.23|6149.23|6188.01|6150.01|6187.23|6149.23|10
1606210120000|2020-11-24 09:28:40|6187.63|6149.63|6187.58|6149.58|6188.22|6150.22|6187.51|6149.51|10
1606210130000|2020-11-24 09:28:50|6187.53|6149.53|6187.34|6149.34|6187.78|6149.78|6187.34|6149.34|10
1606210140000|2020-11-24 09:29:00|6187.37|6149.37|6187.32|6149.32|6187.44|6149.44|6186.98|6148.98|9
1606210150000|2020-11-24 09:29:10|6187.69|6149.69|6187.51|6149.51|6188.04|6150.04|6187.42|6149.42|10
1606210160000|2020-11-24 09:29:20|6187.68|6149.68|6188.35|6150.35|6188.7|6150.7|6187.42|6149.42|10
1606210170000|2020-11-24 09:29:30|6188.76|6150.76|6189.39|6151.39|6189.63|6151.63|6188.69|6150.69|7
1606210180000|2020-11-24 09:29:40|6189.43|6151.43|6190.95|6152.95|6190.95|6152.95|6188.65|6150.65|10
1606210190000|2020-11-24 09:29:50|6190.72|6152.72|6189.36|6151.36|6192.2|6154.2|6189.15|6151.15|10
1606210200000|2020-11-24 09:30:00|6188.58|6150.58|6193.13|6155.13|6193.13|6155.13|6188.42|6150.42|10
1606210210000|2020-11-24 09:30:10|6193.01|6155.01|6193.94|6155.94|6193.94|6155.94|6192.39|6154.39|9
1606210220000|2020-11-24 09:30:20|6194.05|6156.05|6194.27|6156.27|6194.73|6156.73|6193.07|6155.07|10
1606210230000|2020-11-24 09:30:30|6194.06|6156.06|6195.82|6157.82|6195.82|6157.82|6193.59|6155.59|10
1606210240000|2020-11-24 09:30:40|6197.1|6159.1|6197.79|6159.79|6198.49|6160.49|6197.1|6159.1|10
1606210250000|2020-11-24 09:30:50|6198.27|6160.27|6195.53|6157.53|6199.44|6161.44|6195.53|6157.53|10
1606210260000|2020-11-24 09:31:00|6196.1|6158.1|6193.77|6155.77|6196.1|6158.1|6193.63|6155.63|10
1606210270000|2020-11-24 09:31:10|6192.97|6154.97|6189.97|6151.97|6192.97|6154.97|6189.97|6151.97|10
1606210280000|2020-11-24 09:31:20|6189.69|6151.69|6189.04|6151.04|6189.69|6151.69|6186.91|6148.91|9
1606210290000|2020-11-24 09:31:30|6189.37|6151.37|6192.5|6154.5|6193.28|6155.28|6189.37|6151.37|10
1606210300000|2020-11-24 09:31:40|6192.42|6154.42|6195.01|6157.01|6195.04|6157.04|6192.42|6154.42|10
1606210310000|2020-11-24 09:31:50|6193.34|6155.34|6191.94|6153.94|6194.15|6156.15|6191.94|6153.94|10
1606210320000|2020-11-24 09:32:00|6191.7|6153.7|6187.68|6149.68|6191.7|6153.7|6187.68|6149.68|10
1606210330000|2020-11-24 09:32:10|6186.69|6148.69|6183.51|6145.51|6186.69|6148.69|6183.51|6145.51|10
1606210340000|2020-11-24 09:32:20|6180.94|6142.94|6179.52|6141.52|6180.94|6142.94|6179.52|6141.52|9
1606210350000|2020-11-24 09:32:30|6179.31|6141.31|6158.25|6120.25|6179.84|6141.84|6158.25|6120.25|10
1606210360000|2020-11-24 09:32:40|6156.84|6118.84|6130.66|6092.66|6156.84|6118.84|6130.66|6092.66|10
1606210370000|2020-11-24 09:32:50|6124.66|6086.66|6102.12|6064.12|6124.66|6086.66|6102.12|6064.12|10
1606210380000|2020-11-24 09:33:00|6098.68|6060.68|6084.58|6046.58|6098.68|6060.68|6083.12|6045.12|10
1606210390000|2020-11-24 09:33:10|6083|6045|6084.14|6046.14|6087.12|6049.12|6083|6045|10
1606210400000|2020-11-24 09:33:20|6083.33|6045.33|6083.83|6045.83|6084.35|6046.35|6083.33|6045.33|10
1606210410000|2020-11-24 09:33:30|6084.17|6046.17|6089.73|6051.73|6089.73|6051.73|6084.17|6046.17|10
1606210420000|2020-11-24 09:33:40|6089.38|6051.38|6090.05|6052.05|6090.05|6052.05|6087|6049|10
1606210430000|2020-11-24 09:33:50|6087.41|6049.41|6094.53|6056.53|6094.53|6056.53|6087.41|6049.41|10
1606210440000|2020-11-24 09:34:00|6092.86|6054.86|6096.77|6058.77|6096.91|6058.91|6092.86|6054.86|10
1606210450000|2020-11-24 09:34:10|6097.33|6059.33|6095.57|6057.57|6097.33|6059.33|6093.05|6055.05|10
1606210460000|2020-11-24 09:34:20|6095.52|6057.52|6094.68|6056.68|6096.82|6058.82|6094.68|6056.68|10
1606210470000|2020-11-24 09:34:30|6095|6057|6092.46|6054.46|6095|6057|6092.24|6054.24|10
1606210480000|2020-11-24 09:34:40|6091.63|6053.63|6093.37|6055.37|6093.47|6055.47|6091.63|6053.63|10
1606210490000|2020-11-24 09:34:50|6093.21|6055.21|6094.62|6056.62|6094.62|6056.62|6092.69|6054.69|10
1606210500000|2020-11-24 09:35:00|6094.84|6056.84|6095.45|6057.45|6095.74|6057.74|6094.84|6056.84|10
1606210510000|2020-11-24 09:35:10|6095.54|6057.54|6095.41|6057.41|6096.45|6058.45|6095.41|6057.41|10
1606210520000|2020-11-24 09:35:20|6095.37|6057.37|6095.8|6057.8|6095.8|6057.8|6095.14|6057.14|10
1606210530000|2020-11-24 09:35:30|6095.81|6057.81|6095.76|6057.76|6096.15|6058.15|6095.53|6057.53|10
1606210540000|2020-11-24 09:35:40|6095.61|6057.61|6096.18|6058.18|6096.18|6058.18|6095.52|6057.52|10
1606210550000|2020-11-24 09:35:50|6096.21|6058.21|6095.52|6057.52|6096.21|6058.21|6093.55|6055.55|9
1606210560000|2020-11-24 09:36:00|6095.78|6057.78|6095.1|6057.1|6095.9|6057.9|6095.1|6057.1|10
1606210570000|2020-11-24 09:36:10|6094.73|6056.73|6092.56|6054.56|6094.73|6056.73|6092.56|6054.56|10
1606210580000|2020-11-24 09:36:20|6092.54|6054.54|6093.05|6055.05|6093.05|6055.05|6092.27|6054.27|10
1606210590000|2020-11-24 09:36:30|6093.35|6055.35|6091.85|6053.85|6093.35|6055.35|6090.98|6052.98|10
1606210600000|2020-11-24 09:36:40|6092.12|6054.12|6091.62|6053.62|6092.23|6054.23|6090.05|6052.05|10
1606210610000|2020-11-24 09:36:50|6092.63|6054.63|6084.02|6046.02|6092.63|6054.63|6084.02|6046.02|10
1606210620000|2020-11-24 09:37:00|6082.77|6044.77|6071.66|6033.66|6082.77|6044.77|6071.66|6033.66|10
1606210630000|2020-11-24 09:37:10|6070.59|6032.59|6061.1|6023.1|6070.59|6032.59|6061.1|6023.1|10
1606210640000|2020-11-24 09:37:20|6059.97|6021.97|6051.47|6013.47|6059.97|6021.97|6051.47|6013.47|10
1606210650000|2020-11-24 09:37:30|6050.52|6012.52|6049.91|6011.91|6050.59|6012.59|6049.25|6011.25|10
1606210660000|2020-11-24 09:37:40|6049.78|6011.78|6045.98|6007.98|6049.78|6011.78|6045.98|6007.98|10
1606210670000|2020-11-24 09:37:50|6046.17|6008.17|6048.38|6010.38|6048.38|6010.38|6046.17|6008.17|10
1606210680000|2020-11-24 09:38:00|6048.99|6010.99|6051.11|6013.11|6051.11|6013.11|6048.99|6010.99|10
1606210690000|2020-11-24 09:38:10|6051.44|6013.44|6054.13|6016.13|6054.13|6016.13|6051.44|6013.44|9
1606210700000|2020-11-24 09:38:20|6054.63|6016.63|6058.28|6020.28|6058.28|6020.28|6054.63|6016.63|10
1606210710000|2020-11-24 09:38:30|6058.71|6020.71|6061.18|6023.18|6062.43|6024.43|6058.71|6020.71|10
1606210720000|2020-11-24 09:38:40|6060.9|6022.9|6061.27|6023.27|6061.27|6023.27|6058.63|6020.63|10
1606210730000|2020-11-24 09:38:50|6061.22|6023.22|6057.08|6019.08|6061.57|6023.57|6057.08|6019.08|10
1606210740000|2020-11-24 09:39:00|6055.92|6017.92|6057.23|6019.23|6057.23|6019.23|6054.33|6016.33|10
1606210750000|2020-11-24 09:39:10|6056.65|6018.65|6053.9|6015.9|6056.65|6018.65|6053.46|6015.46|10
1606210760000|2020-11-24 09:39:20|6052.97|6014.97|6052.2|6014.2|6053.15|6015.15|6051.24|6013.24|10
1606210770000|2020-11-24 09:39:30|6052.34|6014.34|6055.33|6017.33|6055.33|6017.33|6051.82|6013.82|10
1606210780000|2020-11-24 09:39:40|6056.2|6018.2|6058.06|6020.06|6060.43|6022.43|6055.73|6017.73|10
1606210790000|2020-11-24 09:39:50|6056.9|6018.9|6060.26|6022.26|6060.4|6022.4|6056.9|6018.9|10
1606210800000|2020-11-24 09:40:00|6059.89|6021.89|6067.43|6029.43|6067.67|6029.67|6052.21|6014.21|10
1606210810000|2020-11-24 09:40:10|6067.98|6029.98|6080.51|6042.51|6080.78|6042.78|6066.27|6028.27|10
1606210820000|2020-11-24 09:40:20|6082.4|6044.4|6098.55|6060.55|6098.55|6060.55|6082.4|6044.4|10
1606210830000|2020-11-24 09:40:30|6100.36|6062.36|6100.59|6062.59|6103.55|6065.55|6099.2|6061.2|10
1606210840000|2020-11-24 09:40:40|6101.5|6063.5|6100.52|6062.52|6102.39|6064.39|6099.19|6061.19|10
1606210850000|2020-11-24 09:40:50|6100.65|6062.65|6095.31|6057.31|6100.65|6062.65|6095.09|6057.09|10
1606210860000|2020-11-24 09:41:00|6095.54|6057.54|6101.44|6063.44|6101.44|6063.44|6095.54|6057.54|10
1606210870000|2020-11-24 09:41:10|6101.78|6063.78|6103.65|6065.65|6103.7|6065.7|6099.16|6061.16|10
1606210880000|2020-11-24 09:41:20|6103.54|6065.54|6100.84|6062.84|6103.82|6065.82|6100.12|6062.12|10
1606210890000|2020-11-24 09:41:30|6099.67|6061.67|6099.84|6061.84|6099.95|6061.95|6099.14|6061.14|10
1606210900000|2020-11-24 09:41:40|6100.3|6062.3|6100.97|6062.97|6101.1|6063.1|6099.13|6061.13|10
1606210910000|2020-11-24 09:41:50|6101.05|6063.05|6104.26|6066.26|6104.26|6066.26|6101.05|6063.05|10
1606210920000|2020-11-24 09:42:00|6104.28|6066.28|6103.68|6065.68|6104.28|6066.28|6103.68|6065.68|9
1606210930000|2020-11-24 09:42:10|6101.95|6063.95|6102.68|6064.68|6102.68|6064.68|6101.21|6063.21|10
1606210940000|2020-11-24 09:42:20|6104.84|6066.84|6103.78|6065.78|6104.84|6066.84|6103.78|6065.78|9
1606210950000|2020-11-24 09:42:30|6103.32|6065.32|6102.33|6064.33|6103.72|6065.72|6102.07|6064.07|10
1606210960000|2020-11-24 09:42:40|6103.27|6065.27|6105.33|6067.33|6105.33|6067.33|6102.24|6064.24|10
1606210970000|2020-11-24 09:42:50|6106.02|6068.02|6107.23|6069.23|6107.23|6069.23|6105.68|6067.68|10
1606210980000|2020-11-24 09:43:00|6108.32|6070.32|6104.32|6066.32|6108.32|6070.32|6104.14|6066.14|10
1606210990000|2020-11-24 09:43:10|6104.28|6066.28|6103.88|6065.88|6104.28|6066.28|6103.8|6065.8|10
1606211000000|2020-11-24 09:43:20|6104.46|6066.46|6104.29|6066.29|6104.94|6066.94|6103.73|6065.73|10
1606211010000|2020-11-24 09:43:30|6106.3|6068.3|6100.85|6062.85|6106.89|6068.89|6100.85|6062.85|10
1606211020000|2020-11-24 09:43:40|6100.12|6062.12|6099.37|6061.37|6100.12|6062.12|6098.89|6060.89|10
1606211030000|2020-11-24 09:43:50|6100.02|6062.02|6101|6063|6101.52|6063.52|6099.34|6061.34|10
1606211040000|2020-11-24 09:44:00|6096.19|6058.19|6095.55|6057.55|6097.36|6059.36|6095.55|6057.55|10
1606211050000|2020-11-24 09:44:10|6095.46|6057.46|6095.23|6057.23|6096.6|6058.6|6094.58|6056.58|10
1606211060000|2020-11-24 09:44:20|6094.94|6056.94|6097.01|6059.01|6097.01|6059.01|6094.72|6056.72|10
1606211070000|2020-11-24 09:44:30|6096.84|6058.84|6098.23|6060.23|6098.23|6060.23|6096.65|6058.65|9
1606211080000|2020-11-24 09:44:40|6098.68|6060.68|6090.44|6052.44|6099.05|6061.05|6090.44|6052.44|10
1606211090000|2020-11-24 09:44:50|6089.51|6051.51|6094.81|6056.81|6094.81|6056.81|6089.51|6051.51|10
1606211100000|2020-11-24 09:45:00|6095.97|6057.97|6099.97|6061.97|6099.97|6061.97|6095.97|6057.97|10
1606211110000|2020-11-24 09:45:10|6100.94|6062.94|6103.46|6065.46|6103.94|6065.94|6100.94|6062.94|10
1606211120000|2020-11-24 09:45:20|6104.95|6066.95|6116.23|6078.23|6116.23|6078.23|6104.95|6066.95|10
1606211130000|2020-11-24 09:45:30|6116.25|6078.25|6116.03|6078.03|6118.88|6080.88|6116.03|6078.03|10
1606211140000|2020-11-24 09:45:40|6116.34|6078.34|6117.05|6079.05|6118.09|6080.09|6114.73|6076.73|10
1606211150000|2020-11-24 09:45:50|6118.18|6080.18|6119.33|6081.33|6119.88|6081.88|6116.9|6078.9|10
1606211160000|2020-11-24 09:46:00|6119.29|6081.29|6119.02|6081.02|6120.2|6082.2|6118.78|6080.78|10
1606211170000|2020-11-24 09:46:10|6119.28|6081.28|6120.03|6082.03|6120.36|6082.36|6118.78|6080.78|10
1606211180000|2020-11-24 09:46:20|6122.31|6084.31|6124.74|6086.74|6126.62|6088.62|6122.31|6084.31|10
1606211190000|2020-11-24 09:46:30|6125.5|6087.5|6126.71|6088.71|6126.72|6088.72|6123.55|6085.55|10
1606211200000|2020-11-24 09:46:40|6126.73|6088.73|6128.21|6090.21|6129.79|6091.79|6126.73|6088.73|10
1606211210000|2020-11-24 09:46:50|6127.61|6089.61|6132.73|6094.73|6133.16|6095.16|6127.61|6089.61|10
1606211220000|2020-11-24 09:47:00|6134.53|6096.53|6138.12|6100.12|6138.12|6100.12|6133.75|6095.75|10
1606211230000|2020-11-24 09:47:10|6142.95|6104.95|6141.21|6103.21|6145.03|6107.03|6141.21|6103.21|10
1606211240000|2020-11-24 09:47:20|6141.49|6103.49|6134.96|6096.96|6142.52|6104.52|6134.96|6096.96|10
1606211250000|2020-11-24 09:47:30|6132.69|6094.69|6134.07|6096.07|6134.07|6096.07|6129.88|6091.88|10
1606211260000|2020-11-24 09:47:40|6134.9|6096.9|6132.17|6094.17|6135.67|6097.67|6131.75|6093.75|10
1606211270000|2020-11-24 09:47:50|6132.18|6094.18|6131.59|6093.59|6133.1|6095.1|6131.39|6093.39|10
1606211280000|2020-11-24 09:48:00|6132.23|6094.23|6129.92|6091.92|6132.44|6094.44|6129.41|6091.41|10
1606211290000|2020-11-24 09:48:10|6130.29|6092.29|6130.53|6092.53|6132|6094|6129.81|6091.81|10
1606211300000|2020-11-24 09:48:20|6130.58|6092.58|6138.27|6100.27|6138.27|6100.27|6130.44|6092.44|10
1606211310000|2020-11-24 09:48:30|6138.11|6100.11|6135.65|6097.65|6138.11|6100.11|6134.73|6096.73|9
1606211320000|2020-11-24 09:48:40|6136.06|6098.06|6142.94|6104.94|6142.94|6104.94|6136.06|6098.06|10
1606211330000|2020-11-24 09:48:50|6143.73|6105.73|6145.74|6107.74|6146.74|6108.74|6143.73|6105.73|10
1606211340000|2020-11-24 09:49:00|6146.96|6108.96|6150.54|6112.54|6150.86|6112.86|6146.96|6108.96|10
1606211350000|2020-11-24 09:49:10|6150.46|6112.46|6158.87|6120.87|6158.87|6120.87|6150.46|6112.46|10
1606211360000|2020-11-24 09:49:20|6158.65|6120.65|6162.15|6124.15|6162.15|6124.15|6158.36|6120.36|10
1606211370000|2020-11-24 09:49:30|6162.13|6124.13|6171.04|6133.04|6172.11|6134.11|6162.13|6124.13|10
1606211380000|2020-11-24 09:49:40|6171.86|6133.86|6175.16|6137.16|6175.26|6137.26|6171.86|6133.86|10
1606211390000|2020-11-24 09:49:50|6175.97|6137.97|6179.54|6141.54|6179.68|6141.68|6175.97|6137.97|10
1606211400000|2020-11-24 09:50:00|6179.93|6141.93|6179.78|6141.78|6180.22|6142.22|6178.91|6140.91|10
1606211410000|2020-11-24 09:50:10|6179.8|6141.8|6182.58|6144.58|6182.58|6144.58|6179.8|6141.8|10
1606211420000|2020-11-24 09:50:20|6182.48|6144.48|6184.56|6146.56|6184.56|6146.56|6182.48|6144.48|10
1606211430000|2020-11-24 09:50:30|6185.08|6147.08|6183.2|6145.2|6185.12|6147.12|6182.88|6144.88|10
1606211440000|2020-11-24 09:50:40|6183.37|6145.37|6184.43|6146.43|6184.65|6146.65|6183.37|6145.37|10
1606211450000|2020-11-24 09:50:50|6185.25|6147.25|6185.15|6147.15|6185.84|6147.84|6184.65|6146.65|10
1606211460000|2020-11-24 09:51:00|6184.7|6146.7|6184.81|6146.81|6185.63|6147.63|6184.19|6146.19|10
1606211470000|2020-11-24 09:51:10|6183.89|6145.89|6180.76|6142.76|6183.89|6145.89|6180.32|6142.32|10
1606211480000|2020-11-24 09:51:20|6180.53|6142.53|6177.91|6139.91|6180.8|6142.8|6177.03|6139.03|10
1606211490000|2020-11-24 09:51:30|6176.79|6138.79|6173.78|6135.78|6176.79|6138.79|6170.85|6132.85|9
1606211500000|2020-11-24 09:51:40|6173.34|6135.34|6165.91|6127.91|6173.34|6135.34|6165.91|6127.91|10
1606211510000|2020-11-24 09:51:50|6166.72|6128.72|6163.55|6125.55|6166.72|6128.72|6163.19|6125.19|10
1606211520000|2020-11-24 09:52:00|6161.05|6123.05|6157.23|6119.23|6161.05|6123.05|6156.87|6118.87|10
1606211530000|2020-11-24 09:52:10|6156.73|6118.73|6152.3|6114.3|6157.63|6119.63|6152.3|6114.3|10
1606211540000|2020-11-24 09:52:20|6153.03|6115.03|6150.49|6112.49|6153.03|6115.03|6150.49|6112.49|10
1606211550000|2020-11-24 09:52:30|6150.87|6112.87|6147.93|6109.93|6150.87|6112.87|6147.85|6109.85|10
1606211560000|2020-11-24 09:52:40|6148.02|6110.02|6146.79|6108.79|6148.02|6110.02|6146.57|6108.57|10
1606211570000|2020-11-24 09:52:50|6147.03|6109.03|6145.95|6107.95|6147.03|6109.03|6145.95|6107.95|10
1606211580000|2020-11-24 09:53:00|6145.26|6107.26|6142.3|6104.3|6145.26|6107.26|6142.2|6104.2|9
1606211590000|2020-11-24 09:53:10|6142.48|6104.48|6142.46|6104.46|6142.75|6104.75|6141.77|6103.77|10
1606211600000|2020-11-24 09:53:20|6142.21|6104.21|6135.05|6097.05|6142.21|6104.21|6135.05|6097.05|10
1606211610000|2020-11-24 09:53:30|6135.19|6097.19|6136.35|6098.35|6136.35|6098.35|6135.12|6097.12|9
1606211620000|2020-11-24 09:53:40|6136.57|6098.57|6132.13|6094.13|6136.57|6098.57|6129.89|6091.89|10
1606211630000|2020-11-24 09:53:50|6132.66|6094.66|6125.9|6087.9|6132.66|6094.66|6125.69|6087.69|10
1606211640000|2020-11-24 09:54:00|6124.67|6086.67|6124.62|6086.62|6125.22|6087.22|6121.43|6083.43|10
1606211650000|2020-11-24 09:54:10|6123.2|6085.2|6120.86|6082.86|6123.2|6085.2|6120.86|6082.86|10
1606211660000|2020-11-24 09:54:20|6120.85|6082.85|6119.23|6081.23|6120.98|6082.98|6119.23|6081.23|10
1606211670000|2020-11-24 09:54:30|6119.75|6081.75|6119.67|6081.67|6120.72|6082.72|6116.63|6078.63|9
1606211680000|2020-11-24 09:54:40|6120.85|6082.85|6125.44|6087.44|6125.47|6087.47|6120.85|6082.85|10
1606211690000|2020-11-24 09:54:50|6124.44|6086.44|6123.28|6085.28|6125.65|6087.65|6123.28|6085.28|10
1606211700000|2020-11-24 09:55:00|6123.35|6085.35|6120.07|6082.07|6124.08|6086.08|6120.07|6082.07|10
1606211710000|2020-11-24 09:55:10|6119.44|6081.44|6119.13|6081.13|6119.44|6081.44|6117.99|6079.99|10
1606211720000|2020-11-24 09:55:20|6117.91|6079.91|6119.2|6081.2|6120.11|6082.11|6116.91|6078.91|10
1606211730000|2020-11-24 09:55:30|6119.7|6081.7|6121.12|6083.12|6121.5|6083.5|6118.1|6080.1|10
1606211740000|2020-11-24 09:55:40|6119.02|6081.02|6122.05|6084.05|6122.26|6084.26|6119.02|6081.02|10
1606211750000|2020-11-24 09:55:50|6121.95|6083.95|6121.81|6083.81|6121.95|6083.95|6120.07|6082.07|10
1606211760000|2020-11-24 09:56:00|6122.53|6084.53|6123.74|6085.74|6123.74|6085.74|6119.87|6081.87|10
1606211770000|2020-11-24 09:56:10|6122.51|6084.51|6118.95|6080.95|6123.5|6085.5|6118.95|6080.95|10
1606211780000|2020-11-24 09:56:20|6115.93|6077.93|6110.16|6072.16|6115.93|6077.93|6110.16|6072.16|9
1606211790000|2020-11-24 09:56:30|6110.41|6072.41|6113.73|6075.73|6116.39|6078.39|6110.41|6072.41|10
1606211800000|2020-11-24 09:56:40|6113.7|6075.7|6111.2|6073.2|6113.7|6075.7|6110.74|6072.74|10
1606211810000|2020-11-24 09:56:50|6111.45|6073.45|6112|6074|6112.72|6074.72|6111.45|6073.45|10
1606211820000|2020-11-24 09:57:00|6109.9|6071.9|6106.45|6068.45|6109.9|6071.9|6105.45|6067.45|10
1606211830000|2020-11-24 09:57:10|6107.74|6069.74|6118.13|6080.13|6118.13|6080.13|6107.74|6069.74|10
1606211840000|2020-11-24 09:57:20|6117.96|6079.96|6118.43|6080.43|6119.3|6081.3|6117.96|6079.96|10
1606211850000|2020-11-24 09:57:30|6117.89|6079.89|6115.7|6077.7|6118.85|6080.85|6115.7|6077.7|10
1606211860000|2020-11-24 09:57:40|6115.39|6077.39|6111.97|6073.97|6115.62|6077.62|6111.97|6073.97|10
1606211870000|2020-11-24 09:57:50|6111.36|6073.36|6106.17|6068.17|6111.36|6073.36|6106.17|6068.17|10
1606211880000|2020-11-24 09:58:00|6106.05|6068.05|6105.9|6067.9|6106.17|6068.17|6103.6|6065.6|10
1606211890000|2020-11-24 09:58:10|6105.96|6067.96|6108.99|6070.99|6108.99|6070.99|6105.96|6067.96|10
1606211900000|2020-11-24 09:58:20|6109.7|6071.7|6109.06|6071.06|6111.67|6073.67|6109.06|6071.06|10
1606211910000|2020-11-24 09:58:30|6108.45|6070.45|6105.3|6067.3|6108.45|6070.45|6102.7|6064.7|10
1606211920000|2020-11-24 09:58:40|6107.23|6069.23|6108.29|6070.29|6108.29|6070.29|6103.77|6065.77|10
1606211930000|2020-11-24 09:58:50|6108.43|6070.43|6110.01|6072.01|6110.64|6072.64|6108.43|6070.43|10
1606211940000|2020-11-24 09:59:00|6108.7|6070.7|6114.64|6076.64|6114.64|6076.64|6108.05|6070.05|10
1606211950000|2020-11-24 09:59:10|6113.38|6075.38|6109.91|6071.91|6113.59|6075.59|6109.91|6071.91|10
1606211960000|2020-11-24 09:59:20|6109.5|6071.5|6105.29|6067.29|6109.5|6071.5|6105.08|6067.08|10
1606211970000|2020-11-24 09:59:30|6104.65|6066.65|6104.02|6066.02|6104.65|6066.65|6102.29|6064.29|9
1606211980000|2020-11-24 09:59:40|6104.01|6066.01|6102.84|6064.84|6104.92|6066.92|6102.84|6064.84|10
1606211990000|2020-11-24 09:59:50|6102.85|6064.85|6102.03|6064.03|6102.85|6064.85|6100.74|6062.74|10
1606212000000|2020-11-24 10:00:00|6102.62|6064.62|6106.32|6068.32|6106.32|6068.32|6102.6|6064.6|10
1606212010000|2020-11-24 10:00:10|6106.22|6068.22|6105.68|6067.68|6106.55|6068.55|6105.54|6067.54|10
1606212020000|2020-11-24 10:00:20|6105.18|6067.18|6107.58|6069.58|6107.58|6069.58|6104.55|6066.55|10
1606212030000|2020-11-24 10:00:30|6108.44|6070.44|6111.42|6073.42|6111.42|6073.42|6108.02|6070.02|10
1606212040000|2020-11-24 10:00:40|6111.38|6073.38|6112.08|6074.08|6112.08|6074.08|6111.12|6073.12|10
1606212050000|2020-11-24 10:00:50|6111.94|6073.94|6109.4|6071.4|6111.95|6073.95|6109.4|6071.4|10
1606212060000|2020-11-24 10:01:00|6109.1|6071.1|6106.9|6068.9|6109.1|6071.1|6106.71|6068.71|10
1606212070000|2020-11-24 10:01:10|6106.96|6068.96|6109.23|6071.23|6109.83|6071.83|6106.96|6068.96|10
1606212080000|2020-11-24 10:01:20|6109.01|6071.01|6106.66|6068.66|6109.01|6071.01|6106.11|6068.11|9
1606212090000|2020-11-24 10:01:30|6106.76|6068.76|6104.56|6066.56|6106.76|6068.76|6104.56|6066.56|10
1606212100000|2020-11-24 10:01:40|6104.42|6066.42|6101.86|6063.86|6104.42|6066.42|6101.86|6063.86|10
1606212110000|2020-11-24 10:01:50|6101.35|6063.35|6095.61|6057.61|6101.35|6063.35|6095.54|6057.54|10
1606212120000|2020-11-24 10:02:00|6095.57|6057.57|6094.45|6056.45|6095.57|6057.57|6092.45|6054.45|10
1606212130000|2020-11-24 10:02:10|6094.49|6056.49|6090.22|6052.22|6094.49|6056.49|6090.22|6052.22|10
1606212140000|2020-11-24 10:02:20|6090.14|6052.14|6088.1|6050.1|6090.14|6052.14|6087.71|6049.71|10
1606212150000|2020-11-24 10:02:30|6088.26|6050.26|6083.05|6045.05|6088.26|6050.26|6083.05|6045.05|9
1606212160000|2020-11-24 10:02:40|6082.64|6044.64|6082.13|6044.13|6082.73|6044.73|6080.8|6042.8|9
1606212170000|2020-11-24 10:02:50|6081.6|6043.6|6082.37|6044.37|6083.53|6045.53|6081.6|6043.6|10
1606212180000|2020-11-24 10:03:00|6083.05|6045.05|6081.59|6043.59|6083.11|6045.11|6081.59|6043.59|10
1606212190000|2020-11-24 10:03:10|6081.07|6043.07|6081.19|6043.19|6082.75|6044.75|6080.13|6042.13|10
1606212200000|2020-11-24 10:03:20|6080.58|6042.58|6079.27|6041.27|6081.64|6043.64|6079.27|6041.27|10
1606212210000|2020-11-24 10:03:30|6080.39|6042.39|6079.59|6041.59|6081.42|6043.42|6079.59|6041.59|9
1606212220000|2020-11-24 10:03:40|6079.57|6041.57|6077.63|6039.63|6079.57|6041.57|6077.63|6039.63|10
1606212230000|2020-11-24 10:03:50|6078.05|6040.05|6075.65|6037.65|6078.05|6040.05|6075.65|6037.65|10
1606212240000|2020-11-24 10:04:00|6075.43|6037.43|6069.53|6031.53|6075.43|6037.43|6069.53|6031.53|10
1606212250000|2020-11-24 10:04:10|6068.91|6030.91|6070.78|6032.78|6070.78|6032.78|6068.75|6030.75|10
1606212260000|2020-11-24 10:04:20|6070.79|6032.79|6071.56|6033.56|6071.64|6033.64|6070.64|6032.64|9
1606212270000|2020-11-24 10:04:30|6071.27|6033.27|6067.68|6029.68|6071.27|6033.27|6067.68|6029.68|10
1606212280000|2020-11-24 10:04:40|6067.47|6029.47|6064.48|6026.48|6067.47|6029.47|6064.22|6026.22|10
1606212290000|2020-11-24 10:04:50|6064.89|6026.89|6063.19|6025.19|6067.12|6029.12|6063.19|6025.19|10
1606212300000|2020-11-24 10:05:00|6061.26|6023.26|6058.74|6020.74|6061.3|6023.3|6058.04|6020.04|10
1606212310000|2020-11-24 10:05:10|6056.36|6018.36|6052.02|6014.02|6058.09|6020.09|6051.02|6013.02|10
1606212320000|2020-11-24 10:05:20|6051.36|6013.36|6050.39|6012.39|6053.32|6015.32|6050.39|6012.39|10
1606212330000|2020-11-24 10:05:30|6050.14|6012.14|6050.88|6012.88|6053.48|6015.48|6050.11|6012.11|10
1606212340000|2020-11-24 10:05:40|6050.89|6012.89|6050.98|6012.98|6051.45|6013.45|6050.57|6012.57|10
1606212350000|2020-11-24 10:05:50|6050.94|6012.94|6051.34|6013.34|6051.34|6013.34|6049.69|6011.69|10
1606212360000|2020-11-24 10:06:00|6051.24|6013.24|6049.69|6011.69|6052.75|6014.75|6049.69|6011.69|9
1606212370000|2020-11-24 10:06:10|6050.2|6012.2|6048.39|6010.39|6050.98|6012.98|6048.02|6010.02|10
1606212380000|2020-11-24 10:06:20|6050.67|6012.67|6052.06|6014.06|6052.09|6014.09|6049.4|6011.4|10
1606212390000|2020-11-24 10:06:30|6051.98|6013.98|6047.64|6009.64|6051.98|6013.98|6047.64|6009.64|10
1606212400000|2020-11-24 10:06:40|6047.86|6009.86|6043.12|6005.12|6047.86|6009.86|6042.21|6004.21|10
1606212410000|2020-11-24 10:06:50|6043.23|6005.23|6045.86|6007.86|6046.19|6008.19|6043.19|6005.19|10
1606212420000|2020-11-24 10:07:00|6046.14|6008.14|6047.47|6009.47|6049.19|6011.19|6046.14|6008.14|10
1606212430000|2020-11-24 10:07:10|6047.77|6009.77|6047.04|6009.04|6047.77|6009.77|6046.67|6008.67|10
1606212440000|2020-11-24 10:07:20|6046.98|6008.98|6047.02|6009.02|6047.02|6009.02|6046.31|6008.31|10
1606212450000|2020-11-24 10:07:30|6047.21|6009.21|6047.71|6009.71|6049.32|6011.32|6046.9|6008.9|10
1606212460000|2020-11-24 10:07:40|6047.18|6009.18|6045.54|6007.54|6049.19|6011.19|6045.54|6007.54|10
1606212470000|2020-11-24 10:07:50|6046.37|6008.37|6046.36|6008.36|6048.73|6010.73|6046.36|6008.36|10
1606212480000|2020-11-24 10:08:00|6049.06|6011.06|6035.75|5997.75|6049.06|6011.06|6035.75|5997.75|10
1606212490000|2020-11-24 10:08:10|6033.34|5995.34|6029.4|5991.4|6033.34|5995.34|6028.26|5990.26|10
1606212500000|2020-11-24 10:08:20|6028.63|5990.63|6031.27|5993.27|6031.91|5993.91|6028.07|5990.07|10
1606212510000|2020-11-24 10:08:30|6031.59|5993.59|6037.71|5999.71|6037.71|5999.71|6031.59|5993.59|10
1606212520000|2020-11-24 10:08:40|6037.94|5999.94|6042.6|6004.6|6042.6|6004.6|6037.94|5999.94|10
1606212530000|2020-11-24 10:08:50|6042.76|6004.76|6044.03|6006.03|6044.03|6006.03|6041.32|6003.32|10
1606212540000|2020-11-24 10:09:00|6044.91|6006.91|6035.58|5997.58|6044.91|6006.91|6035.58|5997.58|10
1606212550000|2020-11-24 10:09:10|6037.84|5999.84|6029.88|5991.88|6039.38|6001.38|6029.88|5991.88|9
1606212560000|2020-11-24 10:09:20|6029.37|5991.37|6027.33|5989.33|6029.58|5991.58|6027.1|5989.1|10
1606212570000|2020-11-24 10:09:30|6028.45|5990.45|6031.12|5993.12|6031.12|5993.12|6027.6|5989.6|10
1606212580000|2020-11-24 10:09:40|6030.52|5992.52|6027.18|5989.18|6030.71|5992.71|6026.77|5988.77|10
1606212590000|2020-11-24 10:09:50|6027.86|5989.86|6026.63|5988.63|6028.08|5990.08|6025.68|5987.68|10
1606212600000|2020-11-24 10:10:00|6026.89|5988.89|6028.69|5990.69|6030.62|5992.62|6026.89|5988.89|10
1606212610000|2020-11-24 10:10:10|6027.42|5989.42|6028.58|5990.58|6029.54|5991.54|6026.42|5988.42|10
1606212620000|2020-11-24 10:10:20|6029.12|5991.12|6030.83|5992.83|6031.04|5993.04|6029.12|5991.12|10
1606212630000|2020-11-24 10:10:30|6029.9|5991.9|6031.44|5993.44|6031.66|5993.66|6029.9|5991.9|10
1606212640000|2020-11-24 10:10:40|6030.33|5992.33|6033.87|5995.87|6033.87|5995.87|6029.96|5991.96|10
1606212650000|2020-11-24 10:10:50|6034.26|5996.26|6037.48|5999.48|6037.48|5999.48|6033.8|5995.8|10
1606212660000|2020-11-24 10:11:00|6038.44|6000.44|6035.04|5997.04|6038.44|6000.44|6034.76|5996.76|10
1606212670000|2020-11-24 10:11:10|6034.7|5996.7|6035.92|5997.92|6035.92|5997.92|6034.7|5996.7|10
1606212680000|2020-11-24 10:11:20|6036.87|5998.87|6033.85|5995.85|6036.93|5998.93|6033.85|5995.85|10
1606212690000|2020-11-24 10:11:30|6033.69|5995.69|6031.75|5993.75|6033.75|5995.75|6031.42|5993.42|10
1606212700000|2020-11-24 10:11:40|6031.47|5993.47|6031.57|5993.57|6031.57|5993.57|6030.52|5992.52|10
1606212710000|2020-11-24 10:11:50|6031.21|5993.21|6032.89|5994.89|6033.72|5995.72|6031.19|5993.19|9
1606212720000|2020-11-24 10:12:00|6033.4|5995.4|6030.03|5992.03|6034.09|5996.09|6030.03|5992.03|10
1606212730000|2020-11-24 10:12:10|6029.58|5991.58|6022.69|5984.69|6029.58|5991.58|6022.58|5984.58|10
1606212740000|2020-11-24 10:12:20|6022.28|5984.28|6017.17|5979.17|6022.28|5984.28|6017.17|5979.17|10
1606212750000|2020-11-24 10:12:30|6016.6|5978.6|6009.98|5971.98|6016.6|5978.6|6009.71|5971.71|10
1606212760000|2020-11-24 10:12:40|6009.54|5971.54|6008.94|5970.94|6009.55|5971.55|6008.1|5970.1|10
1606212770000|2020-11-24 10:12:50|6009.28|5971.28|6012.07|5974.07|6012.64|5974.64|6009.28|5971.28|10
1606212780000|2020-11-24 10:13:00|6012.8|5974.8|6009.71|5971.71|6013.62|5975.62|6009.71|5971.71|10
1606212790000|2020-11-24 10:13:10|6007.66|5969.66|6006.83|5968.83|6008.15|5970.15|6006.2|5968.2|10
1606212800000|2020-11-24 10:13:20|6007.12|5969.12|6003.4|5965.4|6008.17|5970.17|6003.4|5965.4|10
1606212810000|2020-11-24 10:13:30|6003.03|5965.03|5995.74|5957.74|6003.03|5965.03|5995.74|5957.74|10
1606212820000|2020-11-24 10:13:40|5994.29|5956.29|5993.12|5955.12|5994.29|5956.29|5992.74|5954.74|10
1606212830000|2020-11-24 10:13:50|5992.48|5954.48|5992.09|5954.09|5993.09|5955.09|5991.97|5953.97|10
1606212840000|2020-11-24 10:14:00|5990.46|5952.46|5987.45|5949.45|5990.46|5952.46|5986.88|5948.88|10
1606212850000|2020-11-24 10:14:10|5987.29|5949.29|5988.55|5950.55|5988.77|5950.77|5987.29|5949.29|10
1606212860000|2020-11-24 10:14:20|5987.67|5949.67|5986.89|5948.89|5988.01|5950.01|5986.69|5948.69|10
1606212870000|2020-11-24 10:14:30|5986.38|5948.38|5985.02|5947.02|5986.38|5948.38|5983.83|5945.83|10
1606212880000|2020-11-24 10:14:40|5985.25|5947.25|5975.85|5937.85|5985.25|5947.25|5975.85|5937.85|10
1606212890000|2020-11-24 10:14:50|5973.87|5935.87|5975.65|5937.65|5975.65|5937.65|5973.08|5935.08|10
1606212900000|2020-11-24 10:15:00|5973.93|5935.93|5971.54|5933.54|5974.13|5936.13|5970.85|5932.85|10
1606212910000|2020-11-24 10:15:10|5972.87|5934.87|5979.54|5941.54|5979.83|5941.83|5972.87|5934.87|10
1606212920000|2020-11-24 10:15:20|5979.71|5941.71|5981.43|5943.43|5981.6|5943.6|5979.24|5941.24|10
1606212930000|2020-11-24 10:15:30|5981.66|5943.66|5982.13|5944.13|5982.13|5944.13|5980.59|5942.59|10
1606212940000|2020-11-24 10:15:40|5982.29|5944.29|5982.23|5944.23|5985.55|5947.55|5982.23|5944.23|10
1606212950000|2020-11-24 10:15:50|5982.97|5944.97|5982.13|5944.13|5983.07|5945.07|5981.88|5943.88|10
1606212960000|2020-11-24 10:16:00|5982.17|5944.17|5982.14|5944.14|5982.58|5944.58|5981.47|5943.47|10
1606212970000|2020-11-24 10:16:10|5982.56|5944.56|5984.03|5946.03|5984.03|5946.03|5981.93|5943.93|9
1606212980000|2020-11-24 10:16:20|5984.22|5946.22|5986.69|5948.69|5986.69|5948.69|5983.97|5945.97|10
1606212990000|2020-11-24 10:16:30|5986.91|5948.91|5990.96|5952.96|5990.96|5952.96|5986.91|5948.91|9
1606213000000|2020-11-24 10:16:40|5991.26|5953.26|5996.19|5958.19|5996.19|5958.19|5991.26|5953.26|10
1606213010000|2020-11-24 10:16:50|5996.57|5958.57|6000.43|5962.43|6000.43|5962.43|5996.57|5958.57|10
1606213020000|2020-11-24 10:17:00|6000.25|5962.25|5999.7|5961.7|6000.33|5962.33|5999.7|5961.7|10
1606213030000|2020-11-24 10:17:10|6000.09|5962.09|6004.76|5966.76|6004.76|5966.76|6000.09|5962.09|10
1606213040000|2020-11-24 10:17:20|6002.96|5964.96|6001.36|5963.36|6002.96|5964.96|6000.37|5962.37|10
1606213050000|2020-11-24 10:17:30|6000.81|5962.81|6004.01|5966.01|6004.4|5966.4|6000.81|5962.81|10
1606213060000|2020-11-24 10:17:40|6002.77|5964.77|5994.55|5956.55|6002.77|5964.77|5993.76|5955.76|10
1606213070000|2020-11-24 10:17:50|5996.11|5958.11|5990.31|5952.31|5999.71|5961.71|5990.23|5952.23|10
1606213080000|2020-11-24 10:18:00|5989.09|5951.09|5984.3|5946.3|5989.09|5951.09|5984.3|5946.3|10
1606213090000|2020-11-24 10:18:10|5982.97|5944.97|5980.1|5942.1|5982.97|5944.97|5980.1|5942.1|10
1606213100000|2020-11-24 10:18:20|5979.94|5941.94|5980.71|5942.71|5981.07|5943.07|5978.88|5940.88|10
1606213110000|2020-11-24 10:18:30|5980.91|5942.91|5979.49|5941.49|5981.34|5943.34|5978.98|5940.98|10
1606213120000|2020-11-24 10:18:40|5979.78|5941.78|5980.99|5942.99|5982.22|5944.22|5979.78|5941.78|10
1606213130000|2020-11-24 10:18:50|5981.1|5943.1|5972.69|5934.69|5981.1|5943.1|5972.14|5934.14|10
1606213140000|2020-11-24 10:19:00|5973.4|5935.4|5979.49|5941.49|5979.49|5941.49|5973.4|5935.4|10
1606213150000|2020-11-24 10:19:10|5979.29|5941.29|5984.86|5946.86|5984.86|5946.86|5978.85|5940.85|10
1606213160000|2020-11-24 10:19:20|5985.35|5947.35|5979.53|5941.53|5985.89|5947.89|5978.01|5940.01|10
1606213170000|2020-11-24 10:19:30|5980.56|5942.56|5975.29|5937.29|5980.56|5942.56|5975.29|5937.29|10
1606213180000|2020-11-24 10:19:40|5976.37|5938.37|5977.33|5939.33|5977.39|5939.39|5975.29|5937.29|10
1606213190000|2020-11-24 10:19:50|5976.72|5938.72|5974.89|5936.89|5976.72|5938.72|5974.88|5936.88|9
1606213200000|2020-11-24 10:20:00|5975.12|5937.12|5973.91|5935.91|5975.12|5937.12|5973.56|5935.56|10
1606213210000|2020-11-24 10:20:10|5974.35|5936.35|5973.21|5935.21|5974.53|5936.53|5972.64|5934.64|10
1606213220000|2020-11-24 10:20:20|5972.93|5934.93|5971.86|5933.86|5973.87|5935.87|5971.8|5933.8|10
1606213230000|2020-11-24 10:20:30|5971.76|5933.76|5968.31|5930.31|5971.76|5933.76|5968.31|5930.31|10
1606213240000|2020-11-24 10:20:40|5968.39|5930.39|5967.88|5929.88|5968.39|5930.39|5967.39|5929.39|10
1606213250000|2020-11-24 10:20:50|5967.89|5929.89|5964.72|5926.72|5967.89|5929.89|5964.72|5926.72|9
1606213260000|2020-11-24 10:21:00|5964.88|5926.88|5966.8|5928.8|5967.04|5929.04|5964.5|5926.5|9
1606213270000|2020-11-24 10:21:10|5965.59|5927.59|5962.39|5924.39|5965.59|5927.59|5962.39|5924.39|10
1606213280000|2020-11-24 10:21:20|5962.06|5924.06|5956.24|5918.24|5962.06|5924.06|5956.24|5918.24|10
1606213290000|2020-11-24 10:21:30|5955.02|5917.02|5955.19|5917.19|5955.19|5917.19|5952.33|5914.33|10
1606213300000|2020-11-24 10:21:40|5951.23|5913.23|5948.38|5910.38|5954.75|5916.75|5948.38|5910.38|10
1606213310000|2020-11-24 10:21:50|5947.75|5909.75|5942.74|5904.74|5947.75|5909.75|5942.74|5904.74|10
1606213320000|2020-11-24 10:22:00|5942.07|5904.07|5938.38|5900.38|5942.07|5904.07|5938.38|5900.38|10
1606213330000|2020-11-24 10:22:10|5937.96|5899.96|5933.07|5895.07|5937.96|5899.96|5933.07|5895.07|10
1606213340000|2020-11-24 10:22:20|5932.84|5894.84|5925.09|5887.09|5932.84|5894.84|5925.09|5887.09|10
1606213350000|2020-11-24 10:22:30|5925.43|5887.43|5924.31|5886.31|5925.44|5887.44|5924.31|5886.31|10
1606213360000|2020-11-24 10:22:40|5924.51|5886.51|5924.2|5886.2|5926.19|5888.19|5924.2|5886.2|10
1606213370000|2020-11-24 10:22:50|5924.56|5886.56|5925.28|5887.28|5925.4|5887.4|5924.34|5886.34|10
1606213380000|2020-11-24 10:23:00|5924.53|5886.53|5923.8|5885.8|5924.8|5886.8|5923.8|5885.8|10
1606213390000|2020-11-24 10:23:10|5923.35|5885.35|5918.75|5880.75|5923.35|5885.35|5918.75|5880.75|10
1606213400000|2020-11-24 10:23:20|5917.93|5879.93|5911.43|5873.43|5917.93|5879.93|5911.43|5873.43|10
1606213410000|2020-11-24 10:23:30|5910.58|5872.58|5906.72|5868.72|5910.58|5872.58|5906.67|5868.67|10
1606213420000|2020-11-24 10:23:40|5906.31|5868.31|5903.85|5865.85|5906.45|5868.45|5903.85|5865.85|10
1606213430000|2020-11-24 10:23:50|5903.31|5865.31|5901.03|5863.03|5903.74|5865.74|5900.76|5862.76|10
1606213440000|2020-11-24 10:24:00|5900.61|5862.61|5903.33|5865.33|5904.49|5866.49|5900.61|5862.61|10
1606213450000|2020-11-24 10:24:10|5903.48|5865.48|5900.65|5862.65|5903.48|5865.48|5900.65|5862.65|10
1606213460000|2020-11-24 10:24:20|5900.61|5862.61|5903.84|5865.84|5903.84|5865.84|5900.61|5862.61|10
1606213470000|2020-11-24 10:24:30|5903.37|5865.37|5900.55|5862.55|5903.37|5865.37|5900.26|5862.26|10
1606213480000|2020-11-24 10:24:40|5900.27|5862.27|5897.67|5859.67|5900.27|5862.27|5895.41|5857.41|10
1606213490000|2020-11-24 10:24:50|5897.5|5859.5|5896.17|5858.17|5897.5|5859.5|5895.92|5857.92|10
1606213500000|2020-11-24 10:25:00|5896.25|5858.25|5896.31|5858.31|5897.39|5859.39|5896.11|5858.11|10
1606213510000|2020-11-24 10:25:10|5895.84|5857.84|5897.53|5859.53|5897.58|5859.58|5895.04|5857.04|10
1606213520000|2020-11-24 10:25:20|5896.86|5858.86|5900.36|5862.36|5900.45|5862.45|5896.86|5858.86|10
1606213530000|2020-11-24 10:25:30|5898.85|5860.85|5902.33|5864.33|5902.54|5864.54|5898.85|5860.85|10
1606213540000|2020-11-24 10:25:40|5903.45|5865.45|5907.35|5869.35|5907.35|5869.35|5903.37|5865.37|10
1606213550000|2020-11-24 10:25:50|5907.92|5869.92|5913.36|5875.36|5913.36|5875.36|5907.45|5869.45|10
1606213560000|2020-11-24 10:26:00|5913.31|5875.31|5915.02|5877.02|5915.72|5877.72|5911.87|5873.87|10
1606213570000|2020-11-24 10:26:10|5915.72|5877.72|5916.62|5878.62|5917.34|5879.34|5915.72|5877.72|10
1606213580000|2020-11-24 10:26:20|5917.31|5879.31|5921.8|5883.8|5921.83|5883.83|5917.31|5879.31|10
1606213590000|2020-11-24 10:26:30|5922.62|5884.62|5890.91|5852.91|5922.62|5884.62|5890.91|5852.91|10
1606213600000|2020-11-24 10:26:40|5889.14|5851.14|5870.03|5832.03|5889.14|5851.14|5870.03|5832.03|10
1606213610000|2020-11-24 10:26:50|5867.91|5829.91|5848.44|5810.44|5867.91|5829.91|5848.44|5810.44|10
1606213620000|2020-11-24 10:27:00|5845.74|5807.74|5840.12|5802.12|5845.74|5807.74|5840.12|5802.12|10
1606213630000|2020-11-24 10:27:10|5838.26|5800.26|5830.02|5792.02|5838.26|5800.26|5830.02|5792.02|10
1606213640000|2020-11-24 10:27:20|5829.32|5791.32|5822.76|5784.76|5829.32|5791.32|5822.76|5784.76|10
1606213650000|2020-11-24 10:27:30|5821.38|5783.38|5818.32|5780.32|5821.38|5783.38|5818.32|5780.32|10
1606213660000|2020-11-24 10:27:40|5817.84|5779.84|5815.09|5777.09|5817.84|5779.84|5815.09|5777.09|10
1606213670000|2020-11-24 10:27:50|5814.92|5776.92|5812.59|5774.59|5814.92|5776.92|5812.59|5774.59|9
1606213680000|2020-11-24 10:28:00|5813.57|5775.57|5809.74|5771.74|5814.12|5776.12|5809.12|5771.12|10
1606213690000|2020-11-24 10:28:10|5809.85|5771.85|5809.38|5771.38|5812.26|5774.26|5809.38|5771.38|10
1606213700000|2020-11-24 10:28:20|5808.98|5770.98|5808.65|5770.65|5810.38|5772.38|5808.65|5770.65|9
1606213710000|2020-11-24 10:28:30|5808.66|5770.66|5808.05|5770.05|5808.87|5770.87|5807.78|5769.78|10
1606213720000|2020-11-24 10:28:40|5806.44|5768.44|5808.82|5770.82|5808.82|5770.82|5806.44|5768.44|10
1606213730000|2020-11-24 10:28:50|5809.4|5771.4|5809.14|5771.14|5810.03|5772.03|5809.12|5771.12|10
1606213740000|2020-11-24 10:29:00|5808.85|5770.85|5810.51|5772.51|5810.51|5772.51|5808.69|5770.69|9
1606213750000|2020-11-24 10:29:10|5810.54|5772.54|5808.05|5770.05|5810.54|5772.54|5808.05|5770.05|9
1606213760000|2020-11-24 10:29:20|5808.11|5770.11|5807.3|5769.3|5808.7|5770.7|5806.5|5768.5|10
1606213770000|2020-11-24 10:29:30|5807.59|5769.59|5805.5|5767.5|5807.6|5769.6|5805.39|5767.39|10
1606213780000|2020-11-24 10:29:40|5805.05|5767.05|5803.53|5765.53|5805.6|5767.6|5803.53|5765.53|10
1606213790000|2020-11-24 10:29:50|5803.72|5765.72|5803.2|5765.2|5803.95|5765.95|5802.79|5764.79|10
1606213800000|2020-11-24 10:30:00|5803.29|5765.29|5802.59|5764.59|5803.72|5765.72|5801.71|5763.71|10
1606213810000|2020-11-24 10:30:10|5802.84|5764.84|5803.01|5765.01|5803.1|5765.1|5801.23|5763.23|10
1606213820000|2020-11-24 10:30:20|5803.24|5765.24|5803.3|5765.3|5803.72|5765.72|5802.6|5764.6|10
1606213830000|2020-11-24 10:30:30|5803.43|5765.43|5801.92|5763.92|5803.43|5765.43|5801.92|5763.92|10
1606213840000|2020-11-24 10:30:40|5801.86|5763.86|5802.9|5764.9|5802.9|5764.9|5801.86|5763.86|10
1606213850000|2020-11-24 10:30:50|5802.81|5764.81|5803.24|5765.24|5804.32|5766.32|5802.66|5764.66|10
1606213860000|2020-11-24 10:31:00|5802.37|5764.37|5799.8|5761.8|5802.37|5764.37|5799.2|5761.2|10
1606213870000|2020-11-24 10:31:10|5799.86|5761.86|5799.1|5761.1|5800.02|5762.02|5798.97|5760.97|10
1606213880000|2020-11-24 10:31:20|5799.5|5761.5|5799.2|5761.2|5799.5|5761.5|5798.5|5760.5|10
1606213890000|2020-11-24 10:31:30|5798.94|5760.94|5798.72|5760.72|5799.97|5761.97|5798.72|5760.72|10
1606213900000|2020-11-24 10:31:40|5799.04|5761.04|5798.5|5760.5|5799.1|5761.1|5797.89|5759.89|10
1606213910000|2020-11-24 10:31:50|5798.08|5760.08|5795.47|5757.47|5798.28|5760.28|5795.22|5757.22|10
1606213920000|2020-11-24 10:32:00|5795|5757|5794.81|5756.81|5795.53|5757.53|5794.35|5756.35|10
1606213930000|2020-11-24 10:32:10|5794.57|5756.57|5795.99|5757.99|5795.99|5757.99|5793.38|5755.38|10
1606213940000|2020-11-24 10:32:20|5797.59|5759.59|5797.76|5759.76|5798.08|5760.08|5796.39|5758.39|10
1606213950000|2020-11-24 10:32:30|5798.19|5760.19|5814.67|5776.67|5814.67|5776.67|5797.34|5759.34|10
1606213960000|2020-11-24 10:32:40|5814.55|5776.55|5818.96|5780.96|5818.96|5780.96|5814.55|5776.55|10
1606213970000|2020-11-24 10:32:50|5817.86|5779.86|5824.32|5786.32|5824.32|5786.32|5817.86|5779.86|10
1606213980000|2020-11-24 10:33:00|5824.7|5786.7|5838.46|5800.46|5838.46|5800.46|5824.7|5786.7|10
1606213990000|2020-11-24 10:33:10|5838.97|5800.97|5858.13|5820.13|5858.13|5820.13|5838.97|5800.97|10
1606214000000|2020-11-24 10:33:20|5863.44|5825.44|5893.34|5855.34|5893.34|5855.34|5863.44|5825.44|10
1606214010000|2020-11-24 10:33:30|5897.92|5859.92|5920.39|5882.39|5920.39|5882.39|5897.92|5859.92|10
1606214020000|2020-11-24 10:33:40|5921.64|5883.64|5942.17|5904.17|5942.17|5904.17|5921.64|5883.64|10
1606214030000|2020-11-24 10:33:50|5942.8|5904.8|5947.85|5909.85|5947.85|5909.85|5942.8|5904.8|10
1606214040000|2020-11-24 10:34:00|5948.45|5910.45|5951.73|5913.73|5951.73|5913.73|5948.45|5910.45|10
1606214050000|2020-11-24 10:34:10|5951.64|5913.64|5953.04|5915.04|5953.04|5915.04|5951.49|5913.49|8
1606214060000|2020-11-24 10:34:20|5954.03|5916.03|5956.67|5918.67|5957.53|5919.53|5954.03|5916.03|10
1606214070000|2020-11-24 10:34:30|5956.92|5918.92|5959.55|5921.55|5960.19|5922.19|5956.92|5918.92|10
1606214080000|2020-11-24 10:34:40|5959.15|5921.15|5958.53|5920.53|5959.88|5921.88|5957.74|5919.74|10
1606214090000|2020-11-24 10:34:50|5961.72|5923.72|5964.82|5926.82|5965.33|5927.33|5961.58|5923.58|10
1606214100000|2020-11-24 10:35:00|5965.57|5927.57|5968.65|5930.65|5969.6|5931.6|5965.57|5927.57|10
1606214110000|2020-11-24 10:35:10|5969.12|5931.12|5964.38|5926.38|5969.36|5931.36|5964.38|5926.38|10
1606214120000|2020-11-24 10:35:20|5963.61|5925.61|5963.78|5925.78|5963.9|5925.9|5961.25|5923.25|10
1606214130000|2020-11-24 10:35:30|5963.08|5925.08|5966.07|5928.07|5966.07|5928.07|5959.38|5921.38|9
1606214140000|2020-11-24 10:35:40|5963.73|5925.73|5963.86|5925.86|5964|5926|5962|5924|9
1606214150000|2020-11-24 10:35:50|5964.67|5926.67|5966.43|5928.43|5966.85|5928.85|5964.67|5926.67|10
1606214160000|2020-11-24 10:36:00|5966.28|5928.28|5971.94|5933.94|5971.94|5933.94|5966.28|5928.28|10
1606214170000|2020-11-24 10:36:10|5972.76|5934.76|5972.77|5934.77|5973.13|5935.13|5972.64|5934.64|10
1606214180000|2020-11-24 10:36:20|5973.51|5935.51|5976.11|5938.11|5976.11|5938.11|5972.71|5934.71|10
1606214190000|2020-11-24 10:36:30|5975.99|5937.99|5979.55|5941.55|5979.55|5941.55|5975.99|5937.99|10
1606214200000|2020-11-24 10:36:40|5980.6|5942.6|5982.46|5944.46|5982.46|5944.46|5980.6|5942.6|10
1606214210000|2020-11-24 10:36:50|5982.65|5944.65|5982.16|5944.16|5983.82|5945.82|5982.16|5944.16|10
1606214220000|2020-11-24 10:37:00|5981.95|5943.95|5982.16|5944.16|5982.69|5944.69|5981.47|5943.47|10
1606214230000|2020-11-24 10:37:10|5981.99|5943.99|5980.21|5942.21|5982.44|5944.44|5980.21|5942.21|10
1606214240000|2020-11-24 10:37:20|5979.83|5941.83|5978.54|5940.54|5979.93|5941.93|5978.23|5940.23|9
1606214250000|2020-11-24 10:37:30|5980.85|5942.85|5975.33|5937.33|5980.85|5942.85|5975.33|5937.33|10
1606214260000|2020-11-24 10:37:40|5974.96|5936.96|5964.53|5926.53|5974.96|5936.96|5964.53|5926.53|10
1606214270000|2020-11-24 10:37:50|5961.72|5923.72|5966.05|5928.05|5966.05|5928.05|5961.72|5923.72|10
1606214280000|2020-11-24 10:38:00|5967.26|5929.26|5966.6|5928.6|5967.26|5929.26|5962.4|5924.4|10
1606214290000|2020-11-24 10:38:10|5967.07|5929.07|5963.54|5925.54|5967.07|5929.07|5961.96|5923.96|10
1606214300000|2020-11-24 10:38:20|5964.44|5926.44|5967.25|5929.25|5967.25|5929.25|5964.38|5926.38|10
1606214310000|2020-11-24 10:38:30|5967.77|5929.77|5971.06|5933.06|5971.06|5933.06|5966.55|5928.55|10
1606214320000|2020-11-24 10:38:40|5971.33|5933.33|5978.81|5940.81|5978.81|5940.81|5971.33|5933.33|9
1606214330000|2020-11-24 10:38:50|5980.33|5942.33|5988.6|5950.6|5988.6|5950.6|5976.25|5938.25|10
1606214340000|2020-11-24 10:39:00|5989.29|5951.29|5995.02|5957.02|5995.02|5957.02|5989.29|5951.29|10
1606214350000|2020-11-24 10:39:10|5995.67|5957.67|6001.85|5963.85|6001.85|5963.85|5995.67|5957.67|10
1606214360000|2020-11-24 10:39:20|6001.94|5963.94|6005.18|5967.18|6005.18|5967.18|6001.87|5963.87|10
1606214370000|2020-11-24 10:39:30|6005.61|5967.61|6006.3|5968.3|6006.3|5968.3|6004.34|5966.34|10
1606214380000|2020-11-24 10:39:40|6007.14|5969.14|6010.4|5972.4|6010.8|5972.8|6007.14|5969.14|10
1606214390000|2020-11-24 10:39:50|6009.73|5971.73|6006.52|5968.52|6009.73|5971.73|6006.51|5968.51|10
1606214400000|2020-11-24 10:40:00|6006.31|5968.31|6008.77|5970.77|6010.66|5972.66|6005.88|5967.88|10
1606214410000|2020-11-24 10:40:10|6009.3|5971.3|6006.95|5968.95|6009.56|5971.56|6006.95|5968.95|10
1606214420000|2020-11-24 10:40:20|6006.43|5968.43|6003.01|5965.01|6006.43|5968.43|6003.01|5965.01|9
1606214430000|2020-11-24 10:40:30|6002.79|5964.79|6005.73|5967.73|6005.73|5967.73|6001.51|5963.51|9
1606214440000|2020-11-24 10:40:40|6005.89|5967.89|6002.56|5964.56|6006.96|5968.96|6002.17|5964.17|10
1606214450000|2020-11-24 10:40:50|5999.09|5961.09|5994.26|5956.26|6002.89|5964.89|5994.26|5956.26|10
1606214460000|2020-11-24 10:41:00|5996.87|5958.87|5995.24|5957.24|5996.87|5958.87|5994.19|5956.19|9
1606214470000|2020-11-24 10:41:10|5996.08|5958.08|5994.54|5956.54|5996.08|5958.08|5993.37|5955.37|10
1606214480000|2020-11-24 10:41:20|5994.21|5956.21|5996.92|5958.92|5996.92|5958.92|5993.8|5955.8|10
1606214490000|2020-11-24 10:41:30|5997.68|5959.68|6000.97|5962.97|6001.63|5963.63|5997.68|5959.68|10
1606214500000|2020-11-24 10:41:40|6000.46|5962.46|6000.37|5962.37|6000.46|5962.46|5999.77|5961.77|10
1606214510000|2020-11-24 10:41:50|6000.56|5962.56|5999.97|5961.97|6000.56|5962.56|5999.87|5961.87|10
1606214520000|2020-11-24 10:42:00|5999.94|5961.94|6001.66|5963.66|6001.66|5963.66|5999.46|5961.46|10
1606214530000|2020-11-24 10:42:10|6002.19|5964.19|6005.82|5967.82|6006.26|5968.26|6002.19|5964.19|10
1606214540000|2020-11-24 10:42:20|6005.86|5967.86|6006.58|5968.58|6006.69|5968.69|6005.86|5967.86|10
1606214550000|2020-11-24 10:42:30|6006.88|5968.88|6008.68|5970.68|6010.01|5972.01|6006.88|5968.88|10
1606214560000|2020-11-24 10:42:40|6008.52|5970.52|6007.89|5969.89|6008.52|5970.52|6005.66|5967.66|10
1606214570000|2020-11-24 10:42:50|6007.22|5969.22|6011.92|5973.92|6012.4|5974.4|6007.22|5969.22|10
1606214580000|2020-11-24 10:43:00|6011.99|5973.99|6018.97|5980.97|6018.97|5980.97|6011.99|5973.99|10
1606214590000|2020-11-24 10:43:10|6019.51|5981.51|6025.8|5987.8|6025.8|5987.8|6019.51|5981.51|10
1606214600000|2020-11-24 10:43:20|6026.09|5988.09|6029.33|5991.33|6029.51|5991.51|6025.69|5987.69|10
1606214610000|2020-11-24 10:43:30|6029.88|5991.88|6030.39|5992.39|6030.63|5992.63|6027.31|5989.31|10
1606214620000|2020-11-24 10:43:40|6030.43|5992.43|6028.46|5990.46|6030.45|5992.45|6027.86|5989.86|10
1606214630000|2020-11-24 10:43:50|6028.33|5990.33|6027.68|5989.68|6029.04|5991.04|6027.59|5989.59|10
1606214640000|2020-11-24 10:44:00|6027.4|5989.4|6028.02|5990.02|6028.02|5990.02|6026.56|5988.56|9
1606214650000|2020-11-24 10:44:10|6028.69|5990.69|6030.23|5992.23|6030.69|5992.69|6028.69|5990.69|10
1606214660000|2020-11-24 10:44:20|6029.25|5991.25|6029.62|5991.62|6029.73|5991.73|6028.34|5990.34|10
1606214670000|2020-11-24 10:44:30|6029.88|5991.88|6040.5|6002.5|6040.5|6002.5|6029.88|5991.88|10
1606214680000|2020-11-24 10:44:40|6041.37|6003.37|6046.34|6008.34|6046.34|6008.34|6041.37|6003.37|10
1606214690000|2020-11-24 10:44:50|6046.21|6008.21|6048.6|6010.6|6048.6|6010.6|6044.4|6006.4|10
1606214700000|2020-11-24 10:45:00|6048.89|6010.89|6044.6|6006.6|6049.95|6011.95|6044.6|6006.6|10
1606214710000|2020-11-24 10:45:10|6044.43|6006.43|6041.4|6003.4|6044.6|6006.6|6041.4|6003.4|10
1606214720000|2020-11-24 10:45:20|6041.26|6003.26|6047.61|6009.61|6047.61|6009.61|6041.19|6003.19|10
1606214730000|2020-11-24 10:45:30|6045.79|6007.79|6046.23|6008.23|6048.79|6010.79|6045.63|6007.63|10
1606214740000|2020-11-24 10:45:40|6046.4|6008.4|6042.27|6004.27|6047.65|6009.65|6042.27|6004.27|10
1606214750000|2020-11-24 10:45:50|6041.96|6003.96|6033.83|5995.83|6041.96|6003.96|6033.83|5995.83|10
1606214760000|2020-11-24 10:46:00|6035.4|5997.4|6033.96|5995.96|6036.93|5998.93|6033.31|5995.31|10
1606214770000|2020-11-24 10:46:10|6033.45|5995.45|6025.44|5987.44|6033.45|5995.45|6025.44|5987.44|10
1606214780000|2020-11-24 10:46:20|6024.72|5986.72|6023.33|5985.33|6026.32|5988.32|6022.37|5984.37|10
1606214790000|2020-11-24 10:46:30|6022.39|5984.39|6020.82|5982.82|6022.39|5984.39|6019.83|5981.83|10
1606214800000|2020-11-24 10:46:40|6022.27|5984.27|6021.71|5983.71|6023.24|5985.24|6021.03|5983.03|10
1606214810000|2020-11-24 10:46:50|6021.85|5983.85|6020.99|5982.99|6021.85|5983.85|6018.14|5980.14|10
1606214820000|2020-11-24 10:47:00|6021.75|5983.75|6019.14|5981.14|6021.97|5983.97|6019.14|5981.14|10
1606214830000|2020-11-24 10:47:10|6019.26|5981.26|6016.11|5978.11|6019.53|5981.53|6015.45|5977.45|10
1606214840000|2020-11-24 10:47:20|6016.19|5978.19|6014.33|5976.33|6016.19|5978.19|6013.99|5975.99|10
1606214850000|2020-11-24 10:47:30|6014.04|5976.04|6011.63|5973.63|6014.04|5976.04|6011.63|5973.63|10
1606214860000|2020-11-24 10:47:40|6010.68|5972.68|6002.16|5964.16|6010.68|5972.68|6002.16|5964.16|10
1606214870000|2020-11-24 10:47:50|6001|5963|5999.02|5961.02|6002.68|5964.68|5998.79|5960.79|10
1606214880000|2020-11-24 10:48:00|5999.33|5961.33|6001.45|5963.45|6001.45|5963.45|5999.27|5961.27|10
1606214890000|2020-11-24 10:48:10|6002.94|5964.94|6011.03|5973.03|6011.13|5973.13|6002.94|5964.94|10
1606214900000|2020-11-24 10:48:20|6011.55|5973.55|6022.18|5984.18|6022.18|5984.18|6011.55|5973.55|10
1606214910000|2020-11-24 10:48:30|6022.95|5984.95|6025.43|5987.43|6025.43|5987.43|6022.95|5984.95|9
1606214920000|2020-11-24 10:48:40|6026.23|5988.23|6026.35|5988.35|6027.29|5989.29|6025.94|5987.94|10
1606214930000|2020-11-24 10:48:50|6028.04|5990.04|6029.26|5991.26|6030.78|5992.78|6028.04|5990.04|10
1606214940000|2020-11-24 10:49:00|6027.97|5989.97|6032.64|5994.64|6032.98|5994.98|6027.12|5989.12|10
1606214950000|2020-11-24 10:49:10|6033.06|5995.06|6036.82|5998.82|6038.1|6000.1|6030.16|5992.16|10
1606214960000|2020-11-24 10:49:20|6036.22|5998.22|6045.06|6007.06|6045.06|6007.06|6036.22|5998.22|10
1606214970000|2020-11-24 10:49:30|6045.4|6007.4|6049.4|6011.4|6049.4|6011.4|6045.4|6007.4|10
1606214980000|2020-11-24 10:49:40|6046.98|6008.98|6059.35|6021.35|6059.35|6021.35|6046.77|6008.77|10
1606214990000|2020-11-24 10:49:50|6059.59|6021.59|6056.81|6018.81|6061.09|6023.09|6056.8|6018.8|10
1606215000000|2020-11-24 10:50:00|6054.97|6016.97|6053.64|6015.64|6056.92|6018.92|6052.76|6014.76|10
1606215010000|2020-11-24 10:50:10|6053.16|6015.16|6047.25|6009.25|6053.16|6015.16|6047.25|6009.25|10
1606215020000|2020-11-24 10:50:20|6046.43|6008.43|6046.74|6008.74|6048.38|6010.38|6045.35|6007.35|10
1606215030000|2020-11-24 10:50:30|6048|6010|6047.06|6009.06|6048|6010|6046.18|6008.18|10
1606215040000|2020-11-24 10:50:40|6047.57|6009.57|6046.71|6008.71|6048.85|6010.85|6046.71|6008.71|10
1606215050000|2020-11-24 10:50:50|6047.26|6009.26|6047.6|6009.6|6047.99|6009.99|6046.77|6008.77|10
1606215060000|2020-11-24 10:51:00|6048.35|6010.35|6047.71|6009.71|6048.87|6010.87|6047.69|6009.69|10
1606215070000|2020-11-24 10:51:10|6048.96|6010.96|6040.03|6002.03|6049.2|6011.2|6040.03|6002.03|10
1606215080000|2020-11-24 10:51:20|6039|6001|6039.76|6001.76|6039.76|6001.76|6038.94|6000.94|10
1606215090000|2020-11-24 10:51:30|6039.6|6001.6|6037.18|5999.18|6040.07|6002.07|6036.77|5998.77|10
1606215100000|2020-11-24 10:51:40|6037.5|5999.5|6033.48|5995.48|6038.3|6000.3|6033.48|5995.48|10
1606215110000|2020-11-24 10:51:50|6033.83|5995.83|6028.74|5990.74|6033.83|5995.83|6027.83|5989.83|10
1606215120000|2020-11-24 10:52:00|6028.55|5990.55|6027.8|5989.8|6030.93|5992.93|6027.56|5989.56|10
1606215130000|2020-11-24 10:52:10|6027.83|5989.83|6026.01|5988.01|6028.13|5990.13|6026.01|5988.01|10
1606215140000|2020-11-24 10:52:20|6025.39|5987.39|6033|5995|6033|5995|6025.39|5987.39|10
1606215150000|2020-11-24 10:52:30|6033.22|5995.22|6033.32|5995.32|6033.89|5995.89|6031.49|5993.49|10
1606215160000|2020-11-24 10:52:40|6033.13|5995.13|6031.58|5993.58|6033.13|5995.13|6031.4|5993.4|10
1606215170000|2020-11-24 10:52:50|6031.59|5993.59|6030.24|5992.24|6032.45|5994.45|6030.24|5992.24|10
1606215180000|2020-11-24 10:53:00|6029.96|5991.96|6028.8|5990.8|6032.45|5994.45|6028.23|5990.23|10
1606215190000|2020-11-24 10:53:10|6028.65|5990.65|6026.16|5988.16|6029.12|5991.12|6026.16|5988.16|10
1606215200000|2020-11-24 10:53:20|6026.01|5988.01|6030.9|5992.9|6031.66|5993.66|6026.01|5988.01|10
1606215210000|2020-11-24 10:53:30|6032.25|5994.25|6034.3|5996.3|6034.3|5996.3|6032.25|5994.25|10
1606215220000|2020-11-24 10:53:40|6035.61|5997.61|6035.58|5997.58|6035.97|5997.97|6034.88|5996.88|10
1606215230000|2020-11-24 10:53:50|6035.73|5997.73|6040.5|6002.5|6040.5|6002.5|6035.73|5997.73|10
1606215240000|2020-11-24 10:54:00|6040.59|6002.59|6046.18|6008.18|6046.18|6008.18|6040.59|6002.59|10
1606215250000|2020-11-24 10:54:10|6046.48|6008.48|6050.45|6012.45|6051.34|6013.34|6046.24|6008.24|10
1606215260000|2020-11-24 10:54:20|6051.48|6013.48|6053.31|6015.31|6053.31|6015.31|6050.96|6012.96|10
1606215270000|2020-11-24 10:54:30|6052.58|6014.58|6053.47|6015.47|6053.53|6015.53|6051.04|6013.04|10
1606215280000|2020-11-24 10:54:40|6053.03|6015.03|6049.42|6011.42|6053.03|6015.03|6049.25|6011.25|10
1606215290000|2020-11-24 10:54:50|6048.65|6010.65|6048.29|6010.29|6048.65|6010.65|6047.14|6009.14|10
1606215300000|2020-11-24 10:55:00|6048.6|6010.6|6048.19|6010.19|6048.81|6010.81|6048.19|6010.19|10
1606215310000|2020-11-24 10:55:10|6048.03|6010.03|6046.76|6008.76|6048.03|6010.03|6046.58|6008.58|10
1606215320000|2020-11-24 10:55:20|6046.83|6008.83|6046.16|6008.16|6046.93|6008.93|6045.42|6007.42|10
1606215330000|2020-11-24 10:55:30|6046.21|6008.21|6043.98|6005.98|6046.4|6008.4|6043.54|6005.54|10
1606215340000|2020-11-24 10:55:40|6043.48|6005.48|6039.21|6001.21|6043.48|6005.48|6039.21|6001.21|10
1606215350000|2020-11-24 10:55:50|6038.78|6000.78|6033.64|5995.64|6038.93|6000.93|6033.55|5995.55|10
1606215360000|2020-11-24 10:56:00|6033.87|5995.87|6028.95|5990.95|6033.87|5995.87|6028.95|5990.95|10
1606215370000|2020-11-24 10:56:10|6027.98|5989.98|6026.4|5988.4|6028.53|5990.53|6024.9|5986.9|10
1606215380000|2020-11-24 10:56:20|6025.32|5987.32|6020.06|5982.06|6025.32|5987.32|6020.06|5982.06|10
1606215390000|2020-11-24 10:56:30|6019.06|5981.06|6015.69|5977.69|6021.67|5983.67|6015.61|5977.61|10
1606215400000|2020-11-24 10:56:40|6014.7|5976.7|6014.43|5976.43|6014.79|5976.79|6012.4|5974.4|10
1606215410000|2020-11-24 10:56:50|6015.2|5977.2|6017.65|5979.65|6017.82|5979.82|6014.89|5976.89|10
1606215420000|2020-11-24 10:57:00|6017.67|5979.67|6017.13|5979.13|6018.89|5980.89|6016.35|5978.35|10
1606215430000|2020-11-24 10:57:10|6017.63|5979.63|6019.95|5981.95|6019.95|5981.95|6017.63|5979.63|10
1606215440000|2020-11-24 10:57:20|6020.71|5982.71|6025.9|5987.9|6025.9|5987.9|6020.61|5982.61|10
1606215450000|2020-11-24 10:57:30|6026.39|5988.39|6028.7|5990.7|6029.21|5991.21|6026.39|5988.39|10
1606215460000|2020-11-24 10:57:40|6028.02|5990.02|6029.76|5991.76|6029.76|5991.76|6028.02|5990.02|10
1606215470000|2020-11-24 10:57:50|6029.37|5991.37|6035.12|5997.12|6035.38|5997.38|6029.37|5991.37|10
1606215480000|2020-11-24 10:58:00|6035.06|5997.06|6040.71|6002.71|6040.71|6002.71|6034.7|5996.7|10
1606215490000|2020-11-24 10:58:10|6041.85|6003.85|6042.09|6004.09|6042.09|6004.09|6041.23|6003.23|10
1606215500000|2020-11-24 10:58:20|6043.57|6005.57|6045.84|6007.84|6046.5|6008.5|6043.57|6005.57|10
1606215510000|2020-11-24 10:58:30|6046.1|6008.1|6046.71|6008.71|6046.71|6008.71|6045.08|6007.08|10
1606215520000|2020-11-24 10:58:40|6046.67|6008.67|6045.34|6007.34|6047.71|6009.71|6045.34|6007.34|10
1606215530000|2020-11-24 10:58:50|6045.53|6007.53|6049.06|6011.06|6049.06|6011.06|6045.53|6007.53|10
1606215540000|2020-11-24 10:59:00|6049.57|6011.57|6050.84|6012.84|6050.97|6012.97|6049.57|6011.57|10
1606215550000|2020-11-24 10:59:10|6051.14|6013.14|6050.65|6012.65|6051.39|6013.39|6050.47|6012.47|10
1606215560000|2020-11-24 10:59:20|6050.72|6012.72|6058.77|6020.77|6058.77|6020.77|6050.72|6012.72|10
1606215570000|2020-11-24 10:59:30|6059.29|6021.29|6060.76|6022.76|6060.76|6022.76|6059.01|6021.01|10
1606215580000|2020-11-24 10:59:40|6060.89|6022.89|6061.8|6023.8|6061.91|6023.91|6060.52|6022.52|10
1606215590000|2020-11-24 10:59:50|6061.87|6023.87|6063.3|6025.3|6063.3|6025.3|6061.23|6023.23|10
1606215600000|2020-11-24 11:00:00|6063.27|6025.27|6063.14|6025.14|6063.42|6025.42|6062.43|6024.43|10
1606215610000|2020-11-24 11:00:10|6062.97|6024.97|6063|6025|6063.2|6025.2|6062.43|6024.43|10
1606215620000|2020-11-24 11:00:20|6062.35|6024.35|6058.13|6020.13|6062.35|6024.35|6057.56|6019.56|10
1606215630000|2020-11-24 11:00:30|6058.07|6020.07|6063.72|6025.72|6063.72|6025.72|6058.07|6020.07|10
1606215640000|2020-11-24 11:00:40|6065.15|6027.15|6065.24|6027.24|6065.83|6027.83|6064.1|6026.1|10
1606215650000|2020-11-24 11:00:50|6064.83|6026.83|6065.05|6027.05|6065.19|6027.19|6064.08|6026.08|10
1606215660000|2020-11-24 11:01:00|6064.35|6026.35|6065.06|6027.06|6065.06|6027.06|6062.81|6024.81|10
1606215670000|2020-11-24 11:01:10|6064.59|6026.59|6069.31|6031.31|6069.31|6031.31|6064.59|6026.59|10
1606215680000|2020-11-24 11:01:20|6069.52|6031.52|6072.78|6034.78|6072.78|6034.78|6069.07|6031.07|10
1606215690000|2020-11-24 11:01:30|6073.35|6035.35|6076.87|6038.87|6076.87|6038.87|6073.03|6035.03|10
1606215700000|2020-11-24 11:01:40|6076.63|6038.63|6074.2|6036.2|6076.86|6038.86|6074.2|6036.2|10
1606215710000|2020-11-24 11:01:50|6074.16|6036.16|6070.66|6032.66|6074.32|6036.32|6070.66|6032.66|10
1606215720000|2020-11-24 11:02:00|6070.46|6032.46|6064.97|6026.97|6070.46|6032.46|6064.57|6026.57|10
1606215730000|2020-11-24 11:02:10|6064.42|6026.42|6059.09|6021.09|6064.63|6026.63|6057.64|6019.64|10
1606215740000|2020-11-24 11:02:20|6059.84|6021.84|6061.46|6023.46|6061.46|6023.46|6058.16|6020.16|10
1606215750000|2020-11-24 11:02:30|6061.61|6023.61|6063.97|6025.97|6064.08|6026.08|6061.02|6023.02|10
1606215760000|2020-11-24 11:02:40|6063.91|6025.91|6065.62|6027.62|6065.62|6027.62|6061.89|6023.89|10
1606215770000|2020-11-24 11:02:50|6066.37|6028.37|6068.34|6030.34|6069.04|6031.04|6066.37|6028.37|10
1606215780000|2020-11-24 11:03:00|6067.93|6029.93|6065.83|6027.83|6067.93|6029.93|6065.01|6027.01|10
1606215790000|2020-11-24 11:03:10|6066.17|6028.17|6061.88|6023.88|6066.17|6028.17|6061.88|6023.88|10
1606215800000|2020-11-24 11:03:20|6061.5|6023.5|6057.11|6019.11|6061.93|6023.93|6057.11|6019.11|10
1606215810000|2020-11-24 11:03:30|6056.46|6018.46|6051.08|6013.08|6056.86|6018.86|6051.08|6013.08|10
1606215820000|2020-11-24 11:03:40|6049.6|6011.6|6045.98|6007.98|6049.63|6011.63|6045.93|6007.93|10
1606215830000|2020-11-24 11:03:50|6046.47|6008.47|6041.87|6003.87|6047.83|6009.83|6041.87|6003.87|10
1606215840000|2020-11-24 11:04:00|6040.78|6002.78|6037.08|5999.08|6040.78|6002.78|6037.08|5999.08|10
1606215850000|2020-11-24 11:04:10|6036.19|5998.19|6028.86|5990.86|6036.71|5998.71|6028.86|5990.86|10
1606215860000|2020-11-24 11:04:20|6028.11|5990.11|6022.97|5984.97|6028.38|5990.38|6022.97|5984.97|10
1606215870000|2020-11-24 11:04:30|6023.06|5985.06|6020.65|5982.65|6023.06|5985.06|6020.65|5982.65|10
1606215880000|2020-11-24 11:04:40|6020.8|5982.8|6019.81|5981.81|6020.8|5982.8|6019.44|5981.44|9
1606215890000|2020-11-24 11:04:50|6019.61|5981.61|6017.15|5979.15|6019.61|5981.61|6016.92|5978.92|10
1606215900000|2020-11-24 11:05:00|6016.72|5978.72|6012.56|5974.56|6016.72|5978.72|6012.56|5974.56|10
1606215910000|2020-11-24 11:05:10|6012.3|5974.3|6014.81|5976.81|6014.81|5976.81|6011.04|5973.04|10
1606215920000|2020-11-24 11:05:20|6015.14|5977.14|6021.22|5983.22|6021.22|5983.22|6015.14|5977.14|10
1606215930000|2020-11-24 11:05:30|6021.54|5983.54|6017.94|5979.94|6022.01|5984.01|6017.94|5979.94|10
1606215940000|2020-11-24 11:05:40|6018.58|5980.58|6018.08|5980.08|6019.83|5981.83|6018.08|5980.08|10
1606215950000|2020-11-24 11:05:50|6015.83|5977.83|6014.95|5976.95|6015.83|5977.83|6014.62|5976.62|10
1606215960000|2020-11-24 11:06:00|6015.27|5977.27|6015.2|5977.2|6015.27|5977.27|6014.18|5976.18|10
1606215970000|2020-11-24 11:06:10|6015.11|5977.11|6018.47|5980.47|6018.47|5980.47|6014.77|5976.77|10
1606215980000|2020-11-24 11:06:20|6019.41|5981.41|6024.56|5986.56|6024.56|5986.56|6019.19|5981.19|10
1606215990000|2020-11-24 11:06:30|6024.82|5986.82|6027.01|5989.01|6027.01|5989.01|6024.26|5986.26|10
1606216000000|2020-11-24 11:06:40|6026.66|5988.66|6032.79|5994.79|6032.79|5994.79|6026.65|5988.65|10
1606216010000|2020-11-24 11:06:50|6032.81|5994.81|6036.48|5998.48|6036.48|5998.48|6032.81|5994.81|10
1606216020000|2020-11-24 11:07:00|6034.71|5996.71|6036.58|5998.58|6036.58|5998.58|6034.71|5996.71|10
1606216030000|2020-11-24 11:07:10|6036.53|5998.53|6034.72|5996.72|6038.22|6000.22|6034.57|5996.57|10
1606216040000|2020-11-24 11:07:20|6034.22|5996.22|6033.71|5995.71|6035.05|5997.05|6033.47|5995.47|10
1606216050000|2020-11-24 11:07:30|6033.26|5995.26|6031.37|5993.37|6033.26|5995.26|6031.07|5993.07|10
1606216060000|2020-11-24 11:07:40|6030.78|5992.78|6028.56|5990.56|6030.78|5992.78|6028.19|5990.19|9
1606216070000|2020-11-24 11:07:50|6028.62|5990.62|6027.44|5989.44|6028.62|5990.62|6026.47|5988.47|10
1606216080000|2020-11-24 11:08:00|6027.41|5989.41|6025.88|5987.88|6028.14|5990.14|6025.56|5987.56|10
1606216090000|2020-11-24 11:08:10|6025.41|5987.41|6026.49|5988.49|6026.86|5988.86|6025.41|5987.41|10
1606216100000|2020-11-24 11:08:20|6026.68|5988.68|6026.41|5988.41|6026.8|5988.8|6026.25|5988.25|10
1606216110000|2020-11-24 11:08:30|6026.64|5988.64|6029.63|5991.63|6029.63|5991.63|6026.64|5988.64|10
1606216120000|2020-11-24 11:08:40|6030.41|5992.41|6037.31|5999.31|6037.54|5999.54|6030.41|5992.41|10
1606216130000|2020-11-24 11:08:50|6036.97|5998.97|6039.58|6001.58|6039.58|6001.58|6036.97|5998.97|10
1606216140000|2020-11-24 11:09:00|6038.89|6000.89|6040.39|6002.39|6040.39|6002.39|6038.88|6000.88|9
1606216150000|2020-11-24 11:09:10|6040.77|6002.77|6043.58|6005.58|6043.58|6005.58|6040.77|6002.77|10
1606216160000|2020-11-24 11:09:20|6043.88|6005.88|6045.76|6007.76|6047.32|6009.32|6043.88|6005.88|10
1606216170000|2020-11-24 11:09:30|6046.41|6008.41|6043.7|6005.7|6046.59|6008.59|6043.7|6005.7|10
1606216180000|2020-11-24 11:09:40|6043.23|6005.23|6042.85|6004.85|6043.23|6005.23|6042.47|6004.47|10
1606216190000|2020-11-24 11:09:50|6041.44|6003.44|6039.26|6001.26|6041.44|6003.44|6038.54|6000.54|10
1606216200000|2020-11-24 11:10:00|6039.48|6001.48|6039.77|6001.77|6040.44|6002.44|6039.08|6001.08|10
1606216210000|2020-11-24 11:10:10|6039.63|6001.63|6035.74|5997.74|6039.63|6001.63|6035.74|5997.74|10
1606216220000|2020-11-24 11:10:20|6035.77|5997.77|6030.1|5992.1|6035.77|5997.77|6030.1|5992.1|10
1606216230000|2020-11-24 11:10:30|6029.01|5991.01|6028.14|5990.14|6029.01|5991.01|6027.19|5989.19|10
1606216240000|2020-11-24 11:10:40|6027.5|5989.5|6022.54|5984.54|6027.57|5989.57|6022.54|5984.54|10
1606216250000|2020-11-24 11:10:50|6022.24|5984.24|6021.36|5983.36|6022.24|5984.24|6020.86|5982.86|10
1606216260000|2020-11-24 11:11:00|6020.85|5982.85|6019.29|5981.29|6020.85|5982.85|6018.33|5980.33|10
1606216270000|2020-11-24 11:11:10|6019.14|5981.14|6019.36|5981.36|6020.07|5982.07|6018.67|5980.67|10
1606216280000|2020-11-24 11:11:20|6021.05|5983.05|6018.2|5980.2|6021.05|5983.05|6018.2|5980.2|10
1606216290000|2020-11-24 11:11:30|6017.83|5979.83|6012.57|5974.57|6017.83|5979.83|6012.57|5974.57|9
1606216300000|2020-11-24 11:11:40|6011.24|5973.24|6009.19|5971.19|6011.24|5973.24|6009.19|5971.19|10
1606216310000|2020-11-24 11:11:50|6008.46|5970.46|6004.08|5966.08|6008.46|5970.46|6004.08|5966.08|10
1606216320000|2020-11-24 11:12:00|6004.02|5966.02|6002.09|5964.09|6004.02|5966.02|6002.09|5964.09|10
1606216330000|2020-11-24 11:12:10|6000.16|5962.16|6007.58|5969.58|6007.58|5969.58|6000.16|5962.16|10
1606216340000|2020-11-24 11:12:20|6008.98|5970.98|6010.34|5972.34|6012.1|5974.1|6008.29|5970.29|10
1606216350000|2020-11-24 11:12:30|6010.67|5972.67|6018.84|5980.84|6018.84|5980.84|6010.67|5972.67|10
1606216360000|2020-11-24 11:12:40|6019.66|5981.66|6022.06|5984.06|6022.06|5984.06|6019.32|5981.32|10
1606216370000|2020-11-24 11:12:50|6023.97|5985.97|6024.02|5986.02|6024.4|5986.4|6023.34|5985.34|10
1606216380000|2020-11-24 11:13:00|6023.74|5985.74|6025.27|5987.27|6025.3|5987.3|6023.74|5985.74|10
1606216390000|2020-11-24 11:13:10|6025.41|5987.41|6026.69|5988.69|6026.69|5988.69|6024.21|5986.21|9
1606216400000|2020-11-24 11:13:20|6027.04|5989.04|6028.06|5990.06|6028.25|5990.25|6027.04|5989.04|10
1606216410000|2020-11-24 11:13:30|6028.15|5990.15|6031.05|5993.05|6031.05|5993.05|6028.15|5990.15|10
1606216420000|2020-11-24 11:13:40|6031.53|5993.53|6032.61|5994.61|6032.61|5994.61|6031.06|5993.06|10
1606216430000|2020-11-24 11:13:50|6033.48|5995.48|6036.73|5998.73|6036.73|5998.73|6033.48|5995.48|10
1606216440000|2020-11-24 11:14:00|6036.2|5998.2|6037.03|5999.03|6038.37|6000.37|6035.95|5997.95|10
1606216450000|2020-11-24 11:14:10|6036.77|5998.77|6035.37|5997.37|6036.77|5998.77|6034.9|5996.9|10
1606216460000|2020-11-24 11:14:20|6034.62|5996.62|6033.79|5995.79|6034.62|5996.62|6033.65|5995.65|10
1606216470000|2020-11-24 11:14:30|6033.59|5995.59|6031.56|5993.56|6033.59|5995.59|6031.23|5993.23|10
1606216480000|2020-11-24 11:14:40|6031.46|5993.46|6029.93|5991.93|6031.61|5993.61|6028.94|5990.94|10
1606216490000|2020-11-24 11:14:50|6029.87|5991.87|6027.81|5989.81|6029.87|5991.87|6027.81|5989.81|10
1606216500000|2020-11-24 11:15:00|6027.68|5989.68|6024.65|5986.65|6027.81|5989.81|6024.65|5986.65|10
1606216510000|2020-11-24 11:15:10|6023.95|5985.95|6024.38|5986.38|6024.57|5986.57|6023.24|5985.24|10
1606216520000|2020-11-24 11:15:20|6024.09|5986.09|6021.37|5983.37|6024.09|5986.09|6021.37|5983.37|10
1606216530000|2020-11-24 11:15:30|6021.43|5983.43|6019.75|5981.75|6021.43|5983.43|6019.75|5981.75|10
1606216540000|2020-11-24 11:15:40|6019.1|5981.1|6014.52|5976.52|6019.1|5981.1|6014.52|5976.52|10
1606216550000|2020-11-24 11:15:50|6013.16|5975.16|6014.8|5976.8|6014.8|5976.8|6012.15|5974.15|10
1606216560000|2020-11-24 11:16:00|6014.72|5976.72|6020.51|5982.51|6020.51|5982.51|6014.68|5976.68|10
1606216570000|2020-11-24 11:16:10|6021.79|5983.79|6025.38|5987.38|6025.49|5987.49|6021.79|5983.79|10
1606216580000|2020-11-24 11:16:20|6026.89|5988.89|6028.93|5990.93|6028.93|5990.93|6026.68|5988.68|10
1606216590000|2020-11-24 11:16:30|6028.61|5990.61|6034.13|5996.13|6034.13|5996.13|6028.26|5990.26|10
1606216600000|2020-11-24 11:16:40|6034.04|5996.04|6035.32|5997.32|6038.34|6000.34|6034.04|5996.04|10
1606216610000|2020-11-24 11:16:50|6035.99|5997.99|6037.69|5999.69|6038.71|6000.71|6035.99|5997.99|10
1606216620000|2020-11-24 11:17:00|6036.52|5998.52|6037.68|5999.68|6038.88|6000.88|6036.28|5998.28|10
1606216630000|2020-11-24 11:17:10|6037.85|5999.85|6041.28|6003.28|6041.28|6003.28|6037.85|5999.85|9
1606216640000|2020-11-24 11:17:20|6042.36|6004.36|6047.93|6009.93|6047.93|6009.93|6042.36|6004.36|10
1606216650000|2020-11-24 11:17:30|6047.09|6009.09|6049.23|6011.23|6049.23|6011.23|6047.09|6009.09|10
1606216660000|2020-11-24 11:17:40|6048.83|6010.83|6048.28|6010.28|6049.06|6011.06|6047.88|6009.88|10
1606216670000|2020-11-24 11:17:50|6048.83|6010.83|6052.12|6014.12|6052.12|6014.12|6048.83|6010.83|10
1606216680000|2020-11-24 11:18:00|6052.46|6014.46|6054.86|6016.86|6054.86|6016.86|6052.4|6014.4|10
1606216690000|2020-11-24 11:18:10|6055.8|6017.8|6060.42|6022.42|6060.42|6022.42|6055.8|6017.8|10
1606216700000|2020-11-24 11:18:20|6061.05|6023.05|6064.74|6026.74|6064.74|6026.74|6061.05|6023.05|10
1606216710000|2020-11-24 11:18:30|6065.28|6027.28|6064.94|6026.94|6065.97|6027.97|6064.87|6026.87|10
1606216720000|2020-11-24 11:18:40|6064.29|6026.29|6064.98|6026.98|6064.98|6026.98|6062.76|6024.76|10
1606216730000|2020-11-24 11:18:50|6065.1|6027.1|6065.63|6027.63|6065.63|6027.63|6063.64|6025.64|10
1606216740000|2020-11-24 11:19:00|6065.84|6027.84|6065.65|6027.65|6066.33|6028.33|6063.4|6025.4|10
1606216750000|2020-11-24 11:19:10|6066.56|6028.56|6067.59|6029.59|6067.59|6029.59|6065.8|6027.8|10
1606216760000|2020-11-24 11:19:20|6067.8|6029.8|6066.55|6028.55|6068.08|6030.08|6066.55|6028.55|10
1606216770000|2020-11-24 11:19:30|6066.06|6028.06|6065.42|6027.42|6066.06|6028.06|6065.33|6027.33|10
1606216780000|2020-11-24 11:19:40|6065.63|6027.63|6065.49|6027.49|6065.66|6027.66|6065.36|6027.36|10
1606216790000|2020-11-24 11:19:50|6065.35|6027.35|6066.02|6028.02|6066.2|6028.2|6065.33|6027.33|10
1606216800000|2020-11-24 11:20:00|6066.58|6028.58|6067.54|6029.54|6067.81|6029.81|6066.09|6028.09|10
1606216810000|2020-11-24 11:20:10|6067.59|6029.59|6068.57|6030.57|6068.96|6030.96|6067.57|6029.57|10
1606216820000|2020-11-24 11:20:20|6069.09|6031.09|6070.18|6032.18|6070.33|6032.33|6068.95|6030.95|10
1606216830000|2020-11-24 11:20:30|6070.1|6032.1|6063.88|6025.88|6070.1|6032.1|6063.88|6025.88|10
1606216840000|2020-11-24 11:20:40|6063.16|6025.16|6057.52|6019.52|6063.16|6025.16|6057.48|6019.48|10
1606216850000|2020-11-24 11:20:50|6057.67|6019.67|6052.25|6014.25|6057.67|6019.67|6052.03|6014.03|10
1606216860000|2020-11-24 11:21:00|6051.32|6013.32|6047.15|6009.15|6051.32|6013.32|6047.15|6009.15|10
1606216870000|2020-11-24 11:21:10|6047.5|6009.5|6045.45|6007.45|6047.5|6009.5|6045.45|6007.45|9
1606216880000|2020-11-24 11:21:20|6045.49|6007.49|6040.75|6002.75|6046.46|6008.46|6040.75|6002.75|10
1606216890000|2020-11-24 11:21:30|6040.84|6002.84|6040.63|6002.63|6042.63|6004.63|6036.56|5998.56|10
1606216900000|2020-11-24 11:21:40|6041.81|6003.81|6037.38|5999.38|6041.81|6003.81|6037.38|5999.38|10
1606216910000|2020-11-24 11:21:50|6037.5|5999.5|6036.93|5998.93|6038.01|6000.01|6036.47|5998.47|10
1606216920000|2020-11-24 11:22:00|6036.55|5998.55|6033.24|5995.24|6037.32|5999.32|6033.24|5995.24|10
1606216930000|2020-11-24 11:22:10|6033.37|5995.37|6031.88|5993.88|6033.37|5995.37|6030.31|5992.31|10
1606216940000|2020-11-24 11:22:20|6032.23|5994.23|6032.82|5994.82|6034.33|5996.33|6032.23|5994.23|10
1606216950000|2020-11-24 11:22:30|6032.45|5994.45|6033|5995|6033.92|5995.92|6032.16|5994.16|10
1606216960000|2020-11-24 11:22:40|6032.86|5994.86|6032.51|5994.51|6033.97|5995.97|6032.51|5994.51|10
1606216970000|2020-11-24 11:22:50|6032.25|5994.25|6028.9|5990.9|6032.5|5994.5|6028.9|5990.9|10
1606216980000|2020-11-24 11:23:00|6029.48|5991.48|6028.57|5990.57|6029.48|5991.48|6027.71|5989.71|10
1606216990000|2020-11-24 11:23:10|6029.45|5991.45|6025.36|5987.36|6029.45|5991.45|6025.33|5987.33|10
1606217000000|2020-11-24 11:23:20|6024.83|5986.83|6023.38|5985.38|6024.99|5986.99|6023.38|5985.38|10
1606217010000|2020-11-24 11:23:30|6023.02|5985.02|6021.82|5983.82|6023.03|5985.03|6021.46|5983.46|10
1606217020000|2020-11-24 11:23:40|6021.63|5983.63|6018.5|5980.5|6021.63|5983.63|6018.5|5980.5|8
1606217030000|2020-11-24 11:23:50|6017.86|5979.86|6014.86|5976.86|6017.86|5979.86|6014.86|5976.86|10
1606217040000|2020-11-24 11:24:00|6015.87|5977.87|6016.55|5978.55|6017.63|5979.63|6015.87|5977.87|10
1606217050000|2020-11-24 11:24:10|6016.3|5978.3|6013.08|5975.08|6016.3|5978.3|6013.08|5975.08|10
1606217060000|2020-11-24 11:24:20|6010.9|5972.9|6008.48|5970.48|6011.48|5973.48|6008.48|5970.48|10
1606217070000|2020-11-24 11:24:30|6008.58|5970.58|6006.18|5968.18|6008.58|5970.58|6005.63|5967.63|10
1606217080000|2020-11-24 11:24:40|6004.08|5966.08|6002.43|5964.43|6004.08|5966.08|6002.02|5964.02|10
1606217090000|2020-11-24 11:24:50|6001.81|5963.81|5998.15|5960.15|6001.81|5963.81|5998.15|5960.15|10
1606217100000|2020-11-24 11:25:00|5997.26|5959.26|5995|5957|5997.26|5959.26|5995|5957|10
1606217110000|2020-11-24 11:25:10|5992.56|5954.56|5987.31|5949.31|5992.56|5954.56|5987.31|5949.31|10
1606217120000|2020-11-24 11:25:20|5986.63|5948.63|5992.88|5954.88|5992.98|5954.98|5985.84|5947.84|10
1606217130000|2020-11-24 11:25:30|5991.96|5953.96|5990|5952|5991.96|5953.96|5989.85|5951.85|10
1606217140000|2020-11-24 11:25:40|5989.77|5951.77|5987.39|5949.39|5989.77|5951.77|5986.67|5948.67|10
1606217150000|2020-11-24 11:25:50|5987.17|5949.17|5988.77|5950.77|5989.48|5951.48|5987.17|5949.17|10
1606217160000|2020-11-24 11:26:00|5987.28|5949.28|5983.4|5945.4|5987.28|5949.28|5983.4|5945.4|10
1606217170000|2020-11-24 11:26:10|5983.03|5945.03|5978.34|5940.34|5983.03|5945.03|5978.34|5940.34|10
1606217180000|2020-11-24 11:26:20|5977.83|5939.83|5977.63|5939.63|5977.83|5939.83|5975.35|5937.35|10
1606217190000|2020-11-24 11:26:30|5978.41|5940.41|5979.65|5941.65|5979.74|5941.74|5978.04|5940.04|10
1606217200000|2020-11-24 11:26:40|5980.76|5942.76|5984.95|5946.95|5984.95|5946.95|5980.76|5942.76|10
1606217210000|2020-11-24 11:26:50|5985.35|5947.35|5984.46|5946.46|5985.35|5947.35|5982.94|5944.94|10
1606217220000|2020-11-24 11:27:00|5983.7|5945.7|5981.19|5943.19|5983.7|5945.7|5980.16|5942.16|10
1606217230000|2020-11-24 11:27:10|5981.04|5943.04|5986.61|5948.61|5986.61|5948.61|5981.04|5943.04|10
1606217240000|2020-11-24 11:27:20|5987.39|5949.39|5988.77|5950.77|5988.77|5950.77|5987.03|5949.03|10
1606217250000|2020-11-24 11:27:30|5988.36|5950.36|5989.05|5951.05|5989.05|5951.05|5987.82|5949.82|10
1606217260000|2020-11-24 11:27:40|5988.92|5950.92|5989.91|5951.91|5989.91|5951.91|5988.92|5950.92|10
1606217270000|2020-11-24 11:27:50|5989.54|5951.54|5989.42|5951.42|5989.54|5951.54|5988.7|5950.7|10
1606217280000|2020-11-24 11:28:00|5990.41|5952.41|5991.55|5953.55|5991.55|5953.55|5989.9|5951.9|9
1606217290000|2020-11-24 11:28:10|5991.92|5953.92|5991.04|5953.04|5991.95|5953.95|5990.25|5952.25|10
1606217300000|2020-11-24 11:28:20|5990.95|5952.95|5987.85|5949.85|5990.95|5952.95|5987.85|5949.85|10
1606217310000|2020-11-24 11:28:30|5987.04|5949.04|5983.49|5945.49|5987.04|5949.04|5983.49|5945.49|10
1606217320000|2020-11-24 11:28:40|5984.03|5946.03|5981.39|5943.39|5984.33|5946.33|5981.39|5943.39|10
1606217330000|2020-11-24 11:28:50|5980.92|5942.92|5980.69|5942.69|5981.76|5943.76|5980.69|5942.69|10
1606217340000|2020-11-24 11:29:00|5980.77|5942.77|5975.34|5937.34|5980.77|5942.77|5975.34|5937.34|10
1606217350000|2020-11-24 11:29:10|5974.29|5936.29|5972.46|5934.46|5974.84|5936.84|5972.39|5934.39|10
1606217360000|2020-11-24 11:29:20|5972.1|5934.1|5971.79|5933.79|5972.1|5934.1|5971.3|5933.3|10
1606217370000|2020-11-24 11:29:30|5972.28|5934.28|5974.3|5936.3|5974.3|5936.3|5972.25|5934.25|10
1606217380000|2020-11-24 11:29:40|5975.45|5937.45|5973.26|5935.26|5977.13|5939.13|5973.26|5935.26|10
1606217390000|2020-11-24 11:29:50|5974.06|5936.06|5975.35|5937.35|5976.08|5938.08|5973.99|5935.99|10
1606217400000|2020-11-24 11:30:00|5975.91|5937.91|5977.41|5939.41|5977.41|5939.41|5975.84|5937.84|10
1606217410000|2020-11-24 11:30:10|5977.73|5939.73|5981.86|5943.86|5981.94|5943.94|5977.73|5939.73|10
1606217420000|2020-11-24 11:30:20|5982.96|5944.96|5988.61|5950.61|5988.61|5950.61|5982.72|5944.72|10
1606217430000|2020-11-24 11:30:30|5988.68|5950.68|5992.47|5954.47|5992.47|5954.47|5987.28|5949.28|10
1606217440000|2020-11-24 11:30:40|5992.88|5954.88|5997.25|5959.25|5997.25|5959.25|5992.88|5954.88|10
1606217450000|2020-11-24 11:30:50|5997.98|5959.98|5998.54|5960.54|5999.55|5961.55|5997.98|5959.98|10
1606217460000|2020-11-24 11:31:00|5998.5|5960.5|5998.71|5960.71|5999.38|5961.38|5998.5|5960.5|7
1606217470000|2020-11-24 11:31:10|5998.25|5960.25|5998.73|5960.73|5998.73|5960.73|5996.58|5958.58|10
1606217480000|2020-11-24 11:31:20|5999.03|5961.03|6001.68|5963.68|6001.68|5963.68|5999.03|5961.03|10
1606217490000|2020-11-24 11:31:30|6002.51|5964.51|6005.3|5967.3|6005.3|5967.3|6002.2|5964.2|10
1606217500000|2020-11-24 11:31:40|6005.37|5967.37|6007.72|5969.72|6007.87|5969.87|6005.17|5967.17|10
1606217510000|2020-11-24 11:31:50|6009.69|5971.69|6012.62|5974.62|6012.62|5974.62|6009.64|5971.64|9
1606217520000|2020-11-24 11:32:00|6012.25|5974.25|6012.64|5974.64|6013.29|5975.29|6012.25|5974.25|10
1606217530000|2020-11-24 11:32:10|6012.88|5974.88|6015.79|5977.79|6015.79|5977.79|6012.88|5974.88|10
1606217540000|2020-11-24 11:32:20|6014.71|5976.71|6010.92|5972.92|6014.71|5976.71|6010.92|5972.92|10
1606217550000|2020-11-24 11:32:30|6010.1|5972.1|6011.11|5973.11|6011.81|5973.81|6009.43|5971.43|10
1606217560000|2020-11-24 11:32:40|6011.13|5973.13|6013.09|5975.09|6013.09|5975.09|6011.13|5973.13|10
1606217570000|2020-11-24 11:32:50|6013.27|5975.27|6013.99|5975.99|6014.36|5976.36|6013.14|5975.14|10
1606217580000|2020-11-24 11:33:00|6013.88|5975.88|6009.68|5971.68|6013.88|5975.88|6009.68|5971.68|10
1606217590000|2020-11-24 11:33:10|6009.31|5971.31|6010.37|5972.37|6010.37|5972.37|6007.83|5969.83|10
1606217600000|2020-11-24 11:33:20|6010.23|5972.23|6009.64|5971.64|6010.79|5972.79|6008.91|5970.91|9
1606217610000|2020-11-24 11:33:30|6009.76|5971.76|6007.62|5969.62|6009.76|5971.76|6007.33|5969.33|10
1606217620000|2020-11-24 11:33:40|6008.14|5970.14|6004.99|5966.99|6008.65|5970.65|6004.99|5966.99|9
1606217630000|2020-11-24 11:33:50|6004.15|5966.15|6002.21|5964.21|6004.15|5966.15|5999.51|5961.51|10
1606217640000|2020-11-24 11:34:00|6003.01|5965.01|5995.42|5957.42|6003.01|5965.01|5995.42|5957.42|10
1606217650000|2020-11-24 11:34:10|5995.32|5957.32|5993.15|5955.15|5995.32|5957.32|5993.15|5955.15|10
1606217660000|2020-11-24 11:34:20|5993.09|5955.09|5991.15|5953.15|5993.51|5955.51|5990.88|5952.88|10
1606217670000|2020-11-24 11:34:30|5990.8|5952.8|5989.56|5951.56|5991.13|5953.13|5989.37|5951.37|9
1606217680000|2020-11-24 11:34:40|5989.66|5951.66|5992.2|5954.2|5992.2|5954.2|5989.66|5951.66|10
1606217690000|2020-11-24 11:34:50|5991.86|5953.86|5993.69|5955.69|5993.69|5955.69|5991.86|5953.86|10
1606217700000|2020-11-24 11:35:00|5993.95|5955.95|5994.58|5956.58|5994.58|5956.58|5993.7|5955.7|10
1606217710000|2020-11-24 11:35:10|5994.65|5956.65|6000.91|5962.91|6000.91|5962.91|5994.54|5956.54|10
1606217720000|2020-11-24 11:35:20|6001.95|5963.95|6004.33|5966.33|6004.33|5966.33|6001.93|5963.93|10
1606217730000|2020-11-24 11:35:30|6004.57|5966.57|6004.1|5966.1|6004.7|5966.7|6003.76|5965.76|9
1606217740000|2020-11-24 11:35:40|6002.64|5964.64|6003.67|5965.67|6003.83|5965.83|6002.64|5964.64|10
1606217750000|2020-11-24 11:35:50|6003.91|5965.91|6004.79|5966.79|6005.45|5967.45|6003.91|5965.91|9
1606217760000|2020-11-24 11:36:00|6004.86|5966.86|6002.88|5964.88|6004.96|5966.96|6002.82|5964.82|10
1606217770000|2020-11-24 11:36:10|6002.71|5964.71|6002.78|5964.78|6002.78|5964.78|6002|5964|10
1606217780000|2020-11-24 11:36:20|6003.11|5965.11|6005.33|5967.33|6005.33|5967.33|6003.11|5965.11|10
1606217790000|2020-11-24 11:36:30|6005.8|5967.8|6005.25|5967.25|6005.8|5967.8|6004.74|5966.74|10
1606217800000|2020-11-24 11:36:40|6005.2|5967.2|6007.28|5969.28|6007.28|5969.28|6005.2|5967.2|10
1606217810000|2020-11-24 11:36:50|6008.1|5970.1|6011.11|5973.11|6011.26|5973.26|6008.1|5970.1|10
1606217820000|2020-11-24 11:37:00|6011.63|5973.63|6013.31|5975.31|6013.31|5975.31|6011.63|5973.63|9
1606217830000|2020-11-24 11:37:10|6013.97|5975.97|6015.39|5977.39|6015.57|5977.57|6013.97|5975.97|10
1606217840000|2020-11-24 11:37:20|6014.98|5976.98|6014.15|5976.15|6015.22|5977.22|6014.04|5976.04|10
1606217850000|2020-11-24 11:37:30|6014.09|5976.09|6012.55|5974.55|6014.09|5976.09|6012.34|5974.34|9
1606217860000|2020-11-24 11:37:40|6012.48|5974.48|6012.11|5974.11|6012.82|5974.82|6012.11|5974.11|9
1606217870000|2020-11-24 11:37:50|6010.06|5972.06|6005.3|5967.3|6010.06|5972.06|6005.3|5967.3|10
1606217880000|2020-11-24 11:38:00|6005.13|5967.13|6003.04|5965.04|6005.14|5967.14|6003.04|5965.04|10
1606217890000|2020-11-24 11:38:10|6002.96|5964.96|5999.07|5961.07|6002.96|5964.96|5997.35|5959.35|10
1606217900000|2020-11-24 11:38:20|5999.31|5961.31|5998.09|5960.09|5999.31|5961.31|5997.6|5959.6|10
1606217910000|2020-11-24 11:38:30|5997.86|5959.86|5995.09|5957.09|5997.86|5959.86|5995.09|5957.09|10
1606217920000|2020-11-24 11:38:40|5995.29|5957.29|5994.77|5956.77|5995.38|5957.38|5994.58|5956.58|10
1606217930000|2020-11-24 11:38:50|5994.58|5956.58|5992.19|5954.19|5995.06|5957.06|5992.19|5954.19|10
1606217940000|2020-11-24 11:39:00|5992.08|5954.08|5989.45|5951.45|5992.08|5954.08|5989.45|5951.45|10
1606217950000|2020-11-24 11:39:10|5989.86|5951.86|5987.81|5949.81|5990.87|5952.87|5987.37|5949.37|9
1606217960000|2020-11-24 11:39:20|5987.22|5949.22|5981.69|5943.69|5987.22|5949.22|5981.69|5943.69|10
1606217970000|2020-11-24 11:39:30|5981.04|5943.04|5978.4|5940.4|5981.04|5943.04|5978.4|5940.4|10
1606217980000|2020-11-24 11:39:40|5978.19|5940.19|5974.59|5936.59|5978.19|5940.19|5972.55|5934.55|10
1606217990000|2020-11-24 11:39:50|5974.63|5936.63|5978.44|5940.44|5978.44|5940.44|5974.63|5936.63|10
1606218000000|2020-11-24 11:40:00|5978.11|5940.11|5979.36|5941.36|5979.36|5941.36|5977.11|5939.11|10
1606218010000|2020-11-24 11:40:10|5979.94|5941.94|5983.17|5945.17|5983.17|5945.17|5979.94|5941.94|10
1606218020000|2020-11-24 11:40:20|5983.06|5945.06|5983.88|5945.88|5985.17|5947.17|5982.68|5944.68|10
1606218030000|2020-11-24 11:40:30|5984.25|5946.25|5985.01|5947.01|5985.75|5947.75|5984.25|5946.25|10
1606218040000|2020-11-24 11:40:40|5983.92|5945.92|5979.27|5941.27|5983.92|5945.92|5979.27|5941.27|9
1606218050000|2020-11-24 11:40:50|5979.14|5941.14|5977.72|5939.72|5979.91|5941.91|5977.72|5939.72|10
1606218060000|2020-11-24 11:41:00|5977|5939|5975.75|5937.75|5977.35|5939.35|5975.75|5937.75|10
1606218070000|2020-11-24 11:41:10|5975.64|5937.64|5970.49|5932.49|5975.64|5937.64|5970.49|5932.49|10
1606218080000|2020-11-24 11:41:20|5970.02|5932.02|5965.15|5927.15|5970.02|5932.02|5964.54|5926.54|10
1606218090000|2020-11-24 11:41:30|5965.66|5927.66|5967.02|5929.02|5967.02|5929.02|5965.2|5927.2|10
1606218100000|2020-11-24 11:41:40|5967.58|5929.58|5963.76|5925.76|5968.4|5930.4|5963.76|5925.76|10
1606218110000|2020-11-24 11:41:50|5963.48|5925.48|5963.67|5925.67|5964.8|5926.8|5963.47|5925.47|10
1606218120000|2020-11-24 11:42:00|5962.82|5924.82|5961.94|5923.94|5962.82|5924.82|5961.94|5923.94|10
1606218130000|2020-11-24 11:42:10|5962|5924|5959.46|5921.46|5963|5925|5959.46|5921.46|10
1606218140000|2020-11-24 11:42:20|5960.17|5922.17|5963.87|5925.87|5964.47|5926.47|5959.84|5921.84|10
1606218150000|2020-11-24 11:42:30|5964.36|5926.36|5965.29|5927.29|5965.29|5927.29|5964.34|5926.34|9
1606218160000|2020-11-24 11:42:40|5965.36|5927.36|5963.77|5925.77|5965.95|5927.95|5963.77|5925.77|10
1606218170000|2020-11-24 11:42:50|5963.47|5925.47|5961.4|5923.4|5963.47|5925.47|5961.4|5923.4|10
1606218180000|2020-11-24 11:43:00|5961.21|5923.21|5964.86|5926.86|5964.86|5926.86|5961.21|5923.21|10
1606218190000|2020-11-24 11:43:10|5965.02|5927.02|5964.95|5926.95|5965.23|5927.23|5964.7|5926.7|10
1606218200000|2020-11-24 11:43:20|5966.36|5928.36|5957.78|5919.78|5966.87|5928.87|5957.78|5919.78|10
1606218210000|2020-11-24 11:43:30|5959.33|5921.33|5958.33|5920.33|5963.06|5925.06|5958.33|5920.33|10
1606218220000|2020-11-24 11:43:40|5958.24|5920.24|5957.13|5919.13|5961.34|5923.34|5956.2|5918.2|10
1606218230000|2020-11-24 11:43:50|5956.92|5918.92|5952.58|5914.58|5956.92|5918.92|5952.58|5914.58|10
1606218240000|2020-11-24 11:44:00|5951.51|5913.51|5947.78|5909.78|5951.62|5913.62|5947.78|5909.78|10
1606218250000|2020-11-24 11:44:10|5950.6|5912.6|5946.53|5908.53|5950.6|5912.6|5946.53|5908.53|10
1606218260000|2020-11-24 11:44:20|5946.51|5908.51|5946.43|5908.43|5947.02|5909.02|5945.07|5907.07|10
1606218270000|2020-11-24 11:44:30|5946.29|5908.29|5945.85|5907.85|5946.8|5908.8|5945.85|5907.85|10
1606218280000|2020-11-24 11:44:40|5944.89|5906.89|5944|5906|5945.24|5907.24|5944|5906|10
1606218290000|2020-11-24 11:44:50|5944.57|5906.57|5945.76|5907.76|5945.76|5907.76|5944.57|5906.57|10
1606218300000|2020-11-24 11:45:00|5944.74|5906.74|5942.44|5904.44|5945.07|5907.07|5942.44|5904.44|10
1606218310000|2020-11-24 11:45:10|5941.64|5903.64|5938.39|5900.39|5941.64|5903.64|5937.87|5899.87|9
1606218320000|2020-11-24 11:45:20|5938.35|5900.35|5940.1|5902.1|5940.1|5902.1|5937.72|5899.72|10
1606218330000|2020-11-24 11:45:30|5940.04|5902.04|5945.13|5907.13|5945.13|5907.13|5940.04|5902.04|10
1606218340000|2020-11-24 11:45:40|5945.87|5907.87|5946.46|5908.46|5947.29|5909.29|5945.47|5907.47|10
1606218350000|2020-11-24 11:45:50|5947.05|5909.05|5948.08|5910.08|5948.26|5910.26|5947.05|5909.05|10
1606218360000|2020-11-24 11:46:00|5948.12|5910.12|5950.38|5912.38|5950.38|5912.38|5947.74|5909.74|10
1606218370000|2020-11-24 11:46:10|5950.55|5912.55|5952.1|5914.1|5952.1|5914.1|5950.54|5912.54|10
1606218380000|2020-11-24 11:46:20|5952.26|5914.26|5955.29|5917.29|5955.29|5917.29|5952.26|5914.26|10
1606218390000|2020-11-24 11:46:30|5955.41|5917.41|5958.9|5920.9|5958.94|5920.94|5955.41|5917.41|10
1606218400000|2020-11-24 11:46:40|5959.02|5921.02|5961.02|5923.02|5961.02|5923.02|5959.02|5921.02|10
1606218410000|2020-11-24 11:46:50|5960.91|5922.91|5962.01|5924.01|5962.22|5924.22|5960.91|5922.91|10
1606218420000|2020-11-24 11:47:00|5962|5924|5964.47|5926.47|5964.47|5926.47|5962|5924|10
1606218430000|2020-11-24 11:47:10|5964.72|5926.72|5964.75|5926.75|5965.36|5927.36|5964.69|5926.69|10
1606218440000|2020-11-24 11:47:20|5964.19|5926.19|5959.49|5921.49|5964.19|5926.19|5959.49|5921.49|10
1606218450000|2020-11-24 11:47:30|5959.33|5921.33|5958.87|5920.87|5959.33|5921.33|5958.37|5920.37|10
1606218460000|2020-11-24 11:47:40|5958.78|5920.78|5958.99|5920.99|5959.65|5921.65|5958.67|5920.67|10
1606218470000|2020-11-24 11:47:50|5958.87|5920.87|5958.94|5920.94|5959.13|5921.13|5958.5|5920.5|10
1606218480000|2020-11-24 11:48:00|5958.93|5920.93|5959.43|5921.43|5959.63|5921.63|5958.87|5920.87|9
1606218490000|2020-11-24 11:48:10|5959.47|5921.47|5961.86|5923.86|5962.14|5924.14|5959.07|5921.07|10
1606218500000|2020-11-24 11:48:20|5961.7|5923.7|5964.22|5926.22|5964.22|5926.22|5961.7|5923.7|10
1606218510000|2020-11-24 11:48:30|5964.33|5926.33|5967.65|5929.65|5967.65|5929.65|5964.33|5926.33|10
1606218520000|2020-11-24 11:48:40|5967.99|5929.99|5967.48|5929.48|5969.02|5931.02|5967.48|5929.48|9
1606218530000|2020-11-24 11:48:50|5967.29|5929.29|5970.13|5932.13|5970.13|5932.13|5967.29|5929.29|10
1606218540000|2020-11-24 11:49:00|5969.52|5931.52|5967.71|5929.71|5969.52|5931.52|5967.15|5929.15|10
1606218550000|2020-11-24 11:49:10|5967.48|5929.48|5970.24|5932.24|5970.24|5932.24|5967.22|5929.22|10
1606218560000|2020-11-24 11:49:20|5970.36|5932.36|5973.32|5935.32|5973.36|5935.36|5970.36|5932.36|10
1606218570000|2020-11-24 11:49:30|5972.65|5934.65|5972.72|5934.72|5973.82|5935.82|5972.65|5934.65|10
1606218580000|2020-11-24 11:49:40|5972.68|5934.68|5970.45|5932.45|5972.68|5934.68|5970.42|5932.42|10
1606218590000|2020-11-24 11:49:50|5970.62|5932.62|5972.61|5934.61|5972.61|5934.61|5970.62|5932.62|10
1606218600000|2020-11-24 11:50:00|5972.52|5934.52|5972.47|5934.47|5973.3|5935.3|5972.25|5934.25|10
1606218610000|2020-11-24 11:50:10|5972.19|5934.19|5970.7|5932.7|5972.19|5934.19|5970.7|5932.7|10
1606218620000|2020-11-24 11:50:20|5970.43|5932.43|5969.47|5931.47|5970.43|5932.43|5969.1|5931.1|10
1606218630000|2020-11-24 11:50:30|5969.24|5931.24|5970.26|5932.26|5970.26|5932.26|5969.24|5931.24|10
1606218640000|2020-11-24 11:50:40|5970.54|5932.54|5970.45|5932.45|5971.11|5933.11|5970.22|5932.22|10
1606218650000|2020-11-24 11:50:50|5970.22|5932.22|5970.14|5932.14|5970.47|5932.47|5969.55|5931.55|10
1606218660000|2020-11-24 11:51:00|5970.08|5932.08|5972.52|5934.52|5972.66|5934.66|5969.92|5931.92|10
1606218670000|2020-11-24 11:51:10|5972.91|5934.91|5977.29|5939.29|5977.29|5939.29|5972.91|5934.91|10
1606218680000|2020-11-24 11:51:20|5978.94|5940.94|5982.63|5944.63|5982.63|5944.63|5978.94|5940.94|10
1606218690000|2020-11-24 11:51:30|5983.33|5945.33|5986.66|5948.66|5986.66|5948.66|5983.33|5945.33|10
1606218700000|2020-11-24 11:51:40|5986.83|5948.83|5990.27|5952.27|5990.27|5952.27|5986.83|5948.83|10
1606218710000|2020-11-24 11:51:50|5990.78|5952.78|5990.07|5952.07|5991.06|5953.06|5989.89|5951.89|9
1606218720000|2020-11-24 11:52:00|5989.9|5951.9|5986.35|5948.35|5989.92|5951.92|5986.35|5948.35|10
1606218730000|2020-11-24 11:52:10|5986.18|5948.18|5983.87|5945.87|5986.31|5948.31|5983.87|5945.87|10
1606218740000|2020-11-24 11:52:20|5983.92|5945.92|5983.88|5945.88|5983.92|5945.92|5982.78|5944.78|10
1606218750000|2020-11-24 11:52:30|5984.02|5946.02|5985.12|5947.12|5985.12|5947.12|5983.24|5945.24|10
1606218760000|2020-11-24 11:52:40|5984.94|5946.94|5988.43|5950.43|5988.43|5950.43|5984.94|5946.94|10
1606218770000|2020-11-24 11:52:50|5989.51|5951.51|5992|5954|5992.29|5954.29|5989.51|5951.51|10
1606218780000|2020-11-24 11:53:00|5991.89|5953.89|5990.34|5952.34|5991.89|5953.89|5989.63|5951.63|10
1606218790000|2020-11-24 11:53:10|5990.79|5952.79|5989.33|5951.33|5990.79|5952.79|5989.33|5951.33|10
1606218800000|2020-11-24 11:53:20|5990.4|5952.4|5989.97|5951.97|5990.89|5952.89|5989.97|5951.97|10
1606218810000|2020-11-24 11:53:30|5989.89|5951.89|5990.8|5952.8|5991.7|5953.7|5989.89|5951.89|10
1606218820000|2020-11-24 11:53:40|5991.27|5953.27|5991.64|5953.64|5991.64|5953.64|5990.79|5952.79|10
1606218830000|2020-11-24 11:53:50|5992.24|5954.24|5993.93|5955.93|5993.93|5955.93|5992.24|5954.24|10
1606218840000|2020-11-24 11:54:00|5994.4|5956.4|5993.95|5955.95|5994.52|5956.52|5993.95|5955.95|10
1606218850000|2020-11-24 11:54:10|5993.92|5955.92|5993.44|5955.44|5993.98|5955.98|5993.25|5955.25|10
1606218860000|2020-11-24 11:54:20|5993.5|5955.5|5993.51|5955.51|5993.79|5955.79|5993.38|5955.38|10
1606218870000|2020-11-24 11:54:30|5993.71|5955.71|5993.1|5955.1|5993.71|5955.71|5993.04|5955.04|10
1606218880000|2020-11-24 11:54:40|5993.07|5955.07|5991.8|5953.8|5993.07|5955.07|5991.8|5953.8|10
1606218890000|2020-11-24 11:54:50|5991.85|5953.85|5992.63|5954.63|5992.63|5954.63|5991.38|5953.38|10
1606218900000|2020-11-24 11:55:00|5992.79|5954.79|5996.08|5958.08|5996.08|5958.08|5992.79|5954.79|10
1606218910000|2020-11-24 11:55:10|5996.4|5958.4|5998.35|5960.35|5998.35|5960.35|5996.28|5958.28|9
1606218920000|2020-11-24 11:55:20|5998.76|5960.76|6003.02|5965.02|6003.02|5965.02|5998.76|5960.76|10
1606218930000|2020-11-24 11:55:30|6002.87|5964.87|6006.68|5968.68|6006.68|5968.68|6002.73|5964.73|10
1606218940000|2020-11-24 11:55:40|6007.37|5969.37|6007.98|5969.98|6008.32|5970.32|6007.37|5969.37|10
1606218950000|2020-11-24 11:55:50|6008.05|5970.05|6010.68|5972.68|6010.68|5972.68|6008.05|5970.05|10
1606218960000|2020-11-24 11:56:00|6010.66|5972.66|6009.91|5971.91|6010.67|5972.67|6009.91|5971.91|10
1606218970000|2020-11-24 11:56:10|6009.67|5971.67|6011.84|5973.84|6011.84|5973.84|6009.49|5971.49|10
1606218980000|2020-11-24 11:56:20|6012.03|5974.03|6015.88|5977.88|6015.88|5977.88|6012.03|5974.03|10
1606218990000|2020-11-24 11:56:30|6015.83|5977.83|6019.18|5981.18|6020.1|5982.1|6015.83|5977.83|10
1606219000000|2020-11-24 11:56:40|6019.13|5981.13|6021.77|5983.77|6021.77|5983.77|6019.13|5981.13|10
1606219010000|2020-11-24 11:56:50|6022.74|5984.74|6025.25|5987.25|6025.25|5987.25|6022.74|5984.74|9
1606219020000|2020-11-24 11:57:00|6025.27|5987.27|6026.48|5988.48|6027.27|5989.27|6025.27|5987.27|10
1606219030000|2020-11-24 11:57:10|6024.78|5986.78|6023.34|5985.34|6025.42|5987.42|6023.34|5985.34|10
1606219040000|2020-11-24 11:57:20|6023.24|5985.24|6022.61|5984.61|6024.22|5986.22|6022.61|5984.61|10
1606219050000|2020-11-24 11:57:30|6022.74|5984.74|6023.23|5985.23|6023.91|5985.91|6022.74|5984.74|10
1606219060000|2020-11-24 11:57:40|6022.58|5984.58|6023.19|5985.19|6023.43|5985.43|6021.64|5983.64|9
1606219070000|2020-11-24 11:57:50|6023.28|5985.28|6023.63|5985.63|6023.68|5985.68|6023.06|5985.06|10
1606219080000|2020-11-24 11:58:00|6023.3|5985.3|6019.4|5981.4|6023.3|5985.3|6019.4|5981.4|10
1606219090000|2020-11-24 11:58:10|6018.42|5980.42|6012.76|5974.76|6018.42|5980.42|6011.95|5973.95|10
1606219100000|2020-11-24 11:58:20|6012.42|5974.42|6012.37|5974.37|6014.89|5976.89|6012.37|5974.37|10
1606219110000|2020-11-24 11:58:30|6011.92|5973.92|6009.82|5971.82|6011.92|5973.92|6009.82|5971.82|10
1606219120000|2020-11-24 11:58:40|6010.02|5972.02|6010.76|5972.76|6010.76|5972.76|6009.8|5971.8|10
1606219130000|2020-11-24 11:58:50|6010.59|5972.59|6011.74|5973.74|6011.96|5973.96|6010.59|5972.59|10
1606219140000|2020-11-24 11:59:00|6011.78|5973.78|6013.04|5975.04|6013.04|5975.04|6011.78|5973.78|10
1606219150000|2020-11-24 11:59:10|6012.99|5974.99|6013.24|5975.24|6014.11|5976.11|6012.99|5974.99|9
1606219160000|2020-11-24 11:59:20|6012.99|5974.99|6013.68|5975.68|6014.15|5976.15|6012.89|5974.89|10
1606219170000|2020-11-24 11:59:30|6013.26|5975.26|6014.06|5976.06|6014.91|5976.91|6012.01|5974.01|10
1606219180000|2020-11-24 11:59:40|6015.26|5977.26|6017.96|5979.96|6017.96|5979.96|6015.21|5977.21|10
1606219190000|2020-11-24 11:59:50|6018.96|5980.96|6020.44|5982.44|6020.65|5982.65|6018.96|5980.96|9
1606219200000|2020-11-24 12:00:00|6021.22|5983.22|6021.82|5983.82|6021.93|5983.93|6021.22|5983.22|10
1606219210000|2020-11-24 12:00:10|6021.83|5983.83|6020.58|5982.58|6021.83|5983.83|6020.58|5982.58|10
1606219220000|2020-11-24 12:00:20|6020.57|5982.57|6019.69|5981.69|6020.57|5982.57|6019.69|5981.69|8
1606219230000|2020-11-24 12:00:30|6019.68|5981.68|6018.07|5980.07|6019.71|5981.71|6017.97|5979.97|10
1606219240000|2020-11-24 12:00:40|6016.97|5978.97|6013.16|5975.16|6016.97|5978.97|6012.94|5974.94|10
1606219250000|2020-11-24 12:00:50|6014.3|5976.3|6009.4|5971.4|6014.44|5976.44|6009.4|5971.4|10
1606219260000|2020-11-24 12:01:00|6009.12|5971.12|6002.7|5964.7|6009.12|5971.12|6002.7|5964.7|10
1606219270000|2020-11-24 12:01:10|6002.14|5964.14|5993.68|5955.68|6002.14|5964.14|5993.68|5955.68|10
1606219280000|2020-11-24 12:01:20|5993.85|5955.85|5992.29|5954.29|5994.99|5956.99|5992.29|5954.29|10
1606219290000|2020-11-24 12:01:30|5991.5|5953.5|5989.94|5951.94|5991.5|5953.5|5988.68|5950.68|9
1606219300000|2020-11-24 12:01:40|5989.99|5951.99|5987.84|5949.84|5989.99|5951.99|5987.05|5949.05|10
1606219310000|2020-11-24 12:01:50|5987.86|5949.86|5991.8|5953.8|5991.8|5953.8|5987.86|5949.86|10
1606219320000|2020-11-24 12:02:00|5991.92|5953.92|5989.15|5951.15|5991.92|5953.92|5989.15|5951.15|10
1606219330000|2020-11-24 12:02:10|5989.19|5951.19|5988.48|5950.48|5989.55|5951.55|5988.27|5950.27|10
1606219340000|2020-11-24 12:02:20|5988.49|5950.49|5987.76|5949.76|5989.02|5951.02|5987.46|5949.46|10
1606219350000|2020-11-24 12:02:30|5987.86|5949.86|5990.01|5952.01|5990.01|5952.01|5987.77|5949.77|10
1606219360000|2020-11-24 12:02:40|5989.69|5951.69|5993.55|5955.55|5993.55|5955.55|5989.69|5951.69|10
1606219370000|2020-11-24 12:02:50|5993.31|5955.31|5995.53|5957.53|5995.53|5957.53|5993.19|5955.19|10
1606219380000|2020-11-24 12:03:00|5996.09|5958.09|5996.55|5958.55|5997.65|5959.65|5995.99|5957.99|10
1606219390000|2020-11-24 12:03:10|5996.05|5958.05|5996.04|5958.04|5996.61|5958.61|5995.82|5957.82|10
1606219400000|2020-11-24 12:03:20|5996.06|5958.06|5997.72|5959.72|5997.72|5959.72|5996.06|5958.06|10
1606219410000|2020-11-24 12:03:30|5998|5960|5999.26|5961.26|5999.52|5961.52|5998|5960|9
1606219420000|2020-11-24 12:03:40|5999.31|5961.31|5996.77|5958.77|5999.31|5961.31|5996.65|5958.65|10
1606219430000|2020-11-24 12:03:50|5996.79|5958.79|5992.39|5954.39|5996.79|5958.79|5992.39|5954.39|10
1606219440000|2020-11-24 12:04:00|5991.99|5953.99|5990.65|5952.65|5991.99|5953.99|5990.65|5952.65|10
1606219450000|2020-11-24 12:04:10|5990.85|5952.85|5990.77|5952.77|5991.04|5953.04|5990.43|5952.43|10
1606219460000|2020-11-24 12:04:20|5990.06|5952.06|5983.86|5945.86|5990.06|5952.06|5983.86|5945.86|10
1606219470000|2020-11-24 12:04:30|5984.06|5946.06|5978.48|5940.48|5984.06|5946.06|5978.24|5940.24|10
1606219480000|2020-11-24 12:04:40|5977.1|5939.1|5974.31|5936.31|5978.54|5940.54|5974.31|5936.31|10
1606219490000|2020-11-24 12:04:50|5974|5936|5974.8|5936.8|5974.8|5936.8|5973.35|5935.35|10
1606219500000|2020-11-24 12:05:00|5975.5|5937.5|5972.57|5934.57|5975.5|5937.5|5972.57|5934.57|10
1606219510000|2020-11-24 12:05:10|5971.81|5933.81|5969.92|5931.92|5971.81|5933.81|5969.92|5931.92|10
1606219520000|2020-11-24 12:05:20|5969.8|5931.8|5968.77|5930.77|5969.8|5931.8|5968.17|5930.17|10
1606219530000|2020-11-24 12:05:30|5968.55|5930.55|5969.09|5931.09|5969.25|5931.25|5967.58|5929.58|10
1606219540000|2020-11-24 12:05:40|5968.99|5930.99|5965.36|5927.36|5968.99|5930.99|5964.34|5926.34|10
1606219550000|2020-11-24 12:05:50|5966.89|5928.89|5966.7|5928.7|5968.16|5930.16|5966.65|5928.65|10
1606219560000|2020-11-24 12:06:00|5966.86|5928.86|5963.72|5925.72|5966.86|5928.86|5963.72|5925.72|10
1606219570000|2020-11-24 12:06:10|5963.86|5925.86|5965.11|5927.11|5965.39|5927.39|5963.86|5925.86|10
1606219580000|2020-11-24 12:06:20|5964.71|5926.71|5962.36|5924.36|5964.75|5926.75|5961.97|5923.97|10
1606219590000|2020-11-24 12:06:30|5962.48|5924.48|5966.53|5928.53|5966.69|5928.69|5962.48|5924.48|10
1606219600000|2020-11-24 12:06:40|5967.3|5929.3|5966.77|5928.77|5968.21|5930.21|5966.77|5928.77|10
1606219610000|2020-11-24 12:06:50|5966.91|5928.91|5965.46|5927.46|5966.91|5928.91|5965.46|5927.46|10
1606219620000|2020-11-24 12:07:00|5966.56|5928.56|5965.54|5927.54|5967.49|5929.49|5965.54|5927.54|10
1606219630000|2020-11-24 12:07:10|5966.14|5928.14|5968.81|5930.81|5968.94|5930.94|5966.08|5928.08|10
1606219640000|2020-11-24 12:07:20|5968.89|5930.89|5970.64|5932.64|5971.05|5933.05|5968.89|5930.89|9
1606219650000|2020-11-24 12:07:30|5970.26|5932.26|5969.77|5931.77|5970.26|5932.26|5968.97|5930.97|10
1606219660000|2020-11-24 12:07:40|5970.69|5932.69|5970.44|5932.44|5971.09|5933.09|5970.35|5932.35|10
1606219670000|2020-11-24 12:07:50|5970.41|5932.41|5970.01|5932.01|5971.42|5933.42|5969.69|5931.69|10
1606219680000|2020-11-24 12:08:00|5969.97|5931.97|5972.77|5934.77|5973.59|5935.59|5969.97|5931.97|10
1606219690000|2020-11-24 12:08:10|5972.8|5934.8|5970.09|5932.09|5973.13|5935.13|5970.01|5932.01|10
1606219700000|2020-11-24 12:08:20|5969.62|5931.62|5972.05|5934.05|5972.27|5934.27|5969.62|5931.62|10
1606219710000|2020-11-24 12:08:30|5970.91|5932.91|5968.9|5930.9|5971.25|5933.25|5968.9|5930.9|10
1606219720000|2020-11-24 12:08:40|5968.62|5930.62|5964.15|5926.15|5968.62|5930.62|5964.15|5926.15|10
1606219730000|2020-11-24 12:08:50|5964.1|5926.1|5962.24|5924.24|5964.1|5926.1|5962.18|5924.18|10
1606219740000|2020-11-24 12:09:00|5962.03|5924.03|5960.72|5922.72|5962.03|5924.03|5960.44|5922.44|10
1606219750000|2020-11-24 12:09:10|5960.47|5922.47|5957.14|5919.14|5961.38|5923.38|5957.14|5919.14|10
1606219760000|2020-11-24 12:09:20|5957.28|5919.28|5955.57|5917.57|5958.66|5920.66|5955.57|5917.57|10
1606219770000|2020-11-24 12:09:30|5955.37|5917.37|5951.18|5913.18|5955.37|5917.37|5950.89|5912.89|10
1606219780000|2020-11-24 12:09:40|5951.98|5913.98|5948.47|5910.47|5951.98|5913.98|5948.47|5910.47|10
1606219790000|2020-11-24 12:09:50|5947.43|5909.43|5945.26|5907.26|5947.43|5909.43|5945.26|5907.26|10
1606219800000|2020-11-24 12:10:00|5945.29|5907.29|5944.58|5906.58|5947.38|5909.38|5943.36|5905.36|10
1606219810000|2020-11-24 12:10:10|5944.46|5906.46|5942.91|5904.91|5944.46|5906.46|5941.88|5903.88|10
1606219820000|2020-11-24 12:10:20|5943.66|5905.66|5946.76|5908.76|5948.09|5910.09|5943.66|5905.66|10
1606219830000|2020-11-24 12:10:30|5947.11|5909.11|5952.66|5914.66|5952.66|5914.66|5947.11|5909.11|10
1606219840000|2020-11-24 12:10:40|5953.45|5915.45|5955.32|5917.32|5955.32|5917.32|5952.73|5914.73|10
1606219850000|2020-11-24 12:10:50|5955.49|5917.49|5955.01|5917.01|5955.89|5917.89|5954.94|5916.94|10
1606219860000|2020-11-24 12:11:00|5954.97|5916.97|5953.08|5915.08|5954.97|5916.97|5952.51|5914.51|10
1606219870000|2020-11-24 12:11:10|5954.09|5916.09|5950.15|5912.15|5954.09|5916.09|5950.12|5912.12|10
1606219880000|2020-11-24 12:11:20|5950.64|5912.64|5949.63|5911.63|5950.64|5912.64|5949.51|5911.51|10
1606219890000|2020-11-24 12:11:30|5949.04|5911.04|5944.6|5906.6|5949.04|5911.04|5944.53|5906.53|10
1606219900000|2020-11-24 12:11:40|5943.63|5905.63|5942.61|5904.61|5944.54|5906.54|5942.61|5904.61|10
1606219910000|2020-11-24 12:11:50|5942.01|5904.01|5941.91|5903.91|5942.63|5904.63|5940.45|5902.45|10
1606219920000|2020-11-24 12:12:00|5942.07|5904.07|5940.21|5902.21|5942.07|5904.07|5940.21|5902.21|10
1606219930000|2020-11-24 12:12:10|5939.79|5901.79|5937.74|5899.74|5939.79|5901.79|5937.74|5899.74|10
1606219940000|2020-11-24 12:12:20|5937.6|5899.6|5936.06|5898.06|5937.85|5899.85|5936.06|5898.06|9
1606219950000|2020-11-24 12:12:30|5934.67|5896.67|5936.16|5898.16|5936.62|5898.62|5934.59|5896.59|10
1606219960000|2020-11-24 12:12:40|5936.26|5898.26|5935.61|5897.61|5936.49|5898.49|5935.61|5897.61|10
1606219970000|2020-11-24 12:12:50|5935.7|5897.7|5934.69|5896.69|5936.55|5898.55|5933.42|5895.42|10
1606219980000|2020-11-24 12:13:00|5934.61|5896.61|5933.78|5895.78|5934.72|5896.72|5933.43|5895.43|10
1606219990000|2020-11-24 12:13:10|5933.82|5895.82|5935.17|5897.17|5935.64|5897.64|5933.82|5895.82|10
1606220000000|2020-11-24 12:13:20|5934.91|5896.91|5934.83|5896.83|5934.91|5896.91|5933.62|5895.62|10
1606220010000|2020-11-24 12:13:30|5934.96|5896.96|5938.72|5900.72|5938.72|5900.72|5934.96|5896.96|10
1606220020000|2020-11-24 12:13:40|5939.39|5901.39|5942.83|5904.83|5942.83|5904.83|5939.39|5901.39|9
1606220030000|2020-11-24 12:13:50|5942.29|5904.29|5944.12|5906.12|5944.46|5906.46|5942.29|5904.29|10
1606220040000|2020-11-24 12:14:00|5944.08|5906.08|5947.73|5909.73|5947.73|5909.73|5944.08|5906.08|10
1606220050000|2020-11-24 12:14:10|5947.54|5909.54|5950.46|5912.46|5950.46|5912.46|5947.54|5909.54|10
1606220060000|2020-11-24 12:14:20|5951.22|5913.22|5950.37|5912.37|5951.22|5913.22|5950.06|5912.06|10
1606220070000|2020-11-24 12:14:30|5950.92|5912.92|5954.92|5916.92|5955.14|5917.14|5950.92|5912.92|10
1606220080000|2020-11-24 12:14:40|5954.52|5916.52|5956.32|5918.32|5956.67|5918.67|5954.52|5916.52|10
1606220090000|2020-11-24 12:14:50|5956|5918|5955.12|5917.12|5956.19|5918.19|5955.12|5917.12|10
1606220100000|2020-11-24 12:15:00|5955.2|5917.2|5954.67|5916.67|5955.2|5917.2|5954.34|5916.34|10
1606220110000|2020-11-24 12:15:10|5954.8|5916.8|5956.03|5918.03|5956.03|5918.03|5954.61|5916.61|10
1606220120000|2020-11-24 12:15:20|5956.66|5918.66|5959.98|5921.98|5960.28|5922.28|5956.66|5918.66|10
1606220130000|2020-11-24 12:15:30|5960.74|5922.74|5959.6|5921.6|5961.04|5923.04|5959.39|5921.39|10
1606220140000|2020-11-24 12:15:40|5958.44|5920.44|5955.5|5917.5|5958.44|5920.44|5955.49|5917.49|10
1606220150000|2020-11-24 12:15:50|5955.62|5917.62|5952.48|5914.48|5955.62|5917.62|5952.48|5914.48|10
1606220160000|2020-11-24 12:16:00|5951.32|5913.32|5949.85|5911.85|5951.81|5913.81|5949.85|5911.85|10
1606220170000|2020-11-24 12:16:10|5949.61|5911.61|5948.44|5910.44|5949.61|5911.61|5948.4|5910.4|9
1606220180000|2020-11-24 12:16:20|5948.33|5910.33|5946.55|5908.55|5948.58|5910.58|5946.52|5908.52|10
1606220190000|2020-11-24 12:16:30|5946.26|5908.26|5945.14|5907.14|5946.42|5908.42|5945.13|5907.13|8
1606220200000|2020-11-24 12:16:40|5945.88|5907.88|5939.05|5901.05|5945.99|5907.99|5939.05|5901.05|10
1606220210000|2020-11-24 12:16:50|5938.62|5900.62|5939.26|5901.26|5939.26|5901.26|5935.66|5897.66|10
1606220220000|2020-11-24 12:17:00|5939.66|5901.66|5941.94|5903.94|5941.94|5903.94|5939.66|5901.66|10
1606220230000|2020-11-24 12:17:10|5942.62|5904.62|5944.27|5906.27|5944.34|5906.34|5942.62|5904.62|10
1606220240000|2020-11-24 12:17:20|5944.02|5906.02|5941.22|5903.22|5944.02|5906.02|5941.22|5903.22|10
1606220250000|2020-11-24 12:17:30|5941.5|5903.5|5941.1|5903.1|5941.5|5903.5|5939.92|5901.92|10
1606220260000|2020-11-24 12:17:40|5941.12|5903.12|5944.92|5906.92|5944.92|5906.92|5941.12|5903.12|10
1606220270000|2020-11-24 12:17:50|5945.58|5907.58|5950.24|5912.24|5950.24|5912.24|5945.58|5907.58|10
1606220280000|2020-11-24 12:18:00|5950.43|5912.43|5949.5|5911.5|5952.28|5914.28|5948.29|5910.29|10
1606220290000|2020-11-24 12:18:10|5950.7|5912.7|5956.41|5918.41|5956.41|5918.41|5950.7|5912.7|10
1606220300000|2020-11-24 12:18:20|5956.98|5918.98|5959.87|5921.87|5959.87|5921.87|5956.98|5918.98|9
1606220310000|2020-11-24 12:18:30|5960.66|5922.66|5965.39|5927.39|5965.39|5927.39|5960.66|5922.66|10
1606220320000|2020-11-24 12:18:40|5966.23|5928.23|5971.01|5933.01|5971.01|5933.01|5966.23|5928.23|10
1606220330000|2020-11-24 12:18:50|5972.75|5934.75|5974.27|5936.27|5974.27|5936.27|5972.54|5934.54|10
1606220340000|2020-11-24 12:19:00|5973.83|5935.83|5977.37|5939.37|5977.37|5939.37|5973.83|5935.83|10
1606220350000|2020-11-24 12:19:10|5977.88|5939.88|5978.85|5940.85|5978.85|5940.85|5977.64|5939.64|10
1606220360000|2020-11-24 12:19:20|5978.78|5940.78|5980.6|5942.6|5980.6|5942.6|5978.78|5940.78|10
1606220370000|2020-11-24 12:19:30|5980.69|5942.69|5984.47|5946.47|5984.47|5946.47|5980.41|5942.41|10
1606220380000|2020-11-24 12:19:40|5984.68|5946.68|5987.01|5949.01|5987.39|5949.39|5984.68|5946.68|10
1606220390000|2020-11-24 12:19:50|5987.52|5949.52|5989.64|5951.64|5989.85|5951.85|5987.52|5949.52|10
1606220400000|2020-11-24 12:20:00|5989.39|5951.39|5990.79|5952.79|5990.79|5952.79|5989.39|5951.39|10
1606220410000|2020-11-24 12:20:10|5991.04|5953.04|5988.38|5950.38|5991.33|5953.33|5987.67|5949.67|10
1606220420000|2020-11-24 12:20:20|5987.8|5949.8|5992.11|5954.11|5992.11|5954.11|5987.8|5949.8|10
1606220430000|2020-11-24 12:20:30|5992.15|5954.15|5991.4|5953.4|5992.58|5954.58|5990.91|5952.91|10
1606220440000|2020-11-24 12:20:40|5991.99|5953.99|5993.28|5955.28|5993.28|5955.28|5989.02|5951.02|10
1606220450000|2020-11-24 12:20:50|5993.42|5955.42|5994.54|5956.54|5995.05|5957.05|5992.62|5954.62|10
1606220460000|2020-11-24 12:21:00|5994.48|5956.48|5994.31|5956.31|5994.48|5956.48|5993.79|5955.79|10
1606220470000|2020-11-24 12:21:10|5994.54|5956.54|5997.11|5959.11|5997.53|5959.53|5994.54|5956.54|10
1606220480000|2020-11-24 12:21:20|5998.15|5960.15|6003.34|5965.34|6003.34|5965.34|5998.13|5960.13|10
1606220490000|2020-11-24 12:21:30|6003.97|5965.97|6005.01|5967.01|6005.01|5967.01|6003.97|5965.97|10
1606220500000|2020-11-24 12:21:40|6005.03|5967.03|6005.98|5967.98|6005.98|5967.98|6004.52|5966.52|10
1606220510000|2020-11-24 12:21:50|6006.28|5968.28|6007.19|5969.19|6008.06|5970.06|6006.28|5968.28|10
1606220520000|2020-11-24 12:22:00|6006.72|5968.72|6014.71|5976.71|6014.71|5976.71|6005.59|5967.59|10
1606220530000|2020-11-24 12:22:10|6014.73|5976.73|6018.55|5980.55|6018.55|5980.55|6014.73|5976.73|10
1606220540000|2020-11-24 12:22:20|6018.65|5980.65|6021.12|5983.12|6021.12|5983.12|6018.58|5980.58|10
1606220550000|2020-11-24 12:22:30|6020.49|5982.49|6015.32|5977.32|6020.49|5982.49|6015.32|5977.32|10
1606220560000|2020-11-24 12:22:40|6015.11|5977.11|6014.27|5976.27|6015.11|5977.11|6013.08|5975.08|10
1606220570000|2020-11-24 12:22:50|6014.34|5976.34|6015.87|5977.87|6015.87|5977.87|6014.22|5976.22|10
1606220580000|2020-11-24 12:23:00|6015.83|5977.83|6011.39|5973.39|6016.73|5978.73|6011.39|5973.39|10
1606220590000|2020-11-24 12:23:10|6013.48|5975.48|6013.41|5975.41|6014.36|5976.36|6013.16|5975.16|10
1606220600000|2020-11-24 12:23:20|6013.14|5975.14|6010.74|5972.74|6013.34|5975.34|6010.26|5972.26|9
1606220610000|2020-11-24 12:23:30|6010.51|5972.51|6010.19|5972.19|6010.51|5972.51|6009.36|5971.36|10
1606220620000|2020-11-24 12:23:40|6009.3|5971.3|6011.57|5973.57|6011.57|5973.57|6009.22|5971.22|10
1606220630000|2020-11-24 12:23:50|6011.78|5973.78|6012.42|5974.42|6012.42|5974.42|6010.4|5972.4|10
1606220640000|2020-11-24 12:24:00|6012.28|5974.28|6011.71|5973.71|6012.28|5974.28|6011.24|5973.24|10
1606220650000|2020-11-24 12:24:10|6011.27|5973.27|6008.32|5970.32|6011.27|5973.27|6008.32|5970.32|10
1606220660000|2020-11-24 12:24:20|6008.35|5970.35|6005.22|5967.22|6008.35|5970.35|6005.22|5967.22|10
1606220670000|2020-11-24 12:24:30|6005.39|5967.39|5999.08|5961.08|6005.39|5967.39|5999.08|5961.08|10
1606220680000|2020-11-24 12:24:40|5999|5961|5995.9|5957.9|5999|5961|5995.9|5957.9|10
1606220690000|2020-11-24 12:24:50|5996.06|5958.06|5991.71|5953.71|5997.43|5959.43|5991.71|5953.71|10
1606220700000|2020-11-24 12:25:00|5991.04|5953.04|5992.97|5954.97|5993.12|5955.12|5990.05|5952.05|10
1606220710000|2020-11-24 12:25:10|5992.88|5954.88|5987.25|5949.25|5992.88|5954.88|5987.25|5949.25|10
1606220720000|2020-11-24 12:25:20|5987.59|5949.59|5985.77|5947.77|5987.8|5949.8|5985.52|5947.52|10
1606220730000|2020-11-24 12:25:30|5986.03|5948.03|5987.09|5949.09|5987.09|5949.09|5986.03|5948.03|10
1606220740000|2020-11-24 12:25:40|5987.56|5949.56|5986.55|5948.55|5987.56|5949.56|5986.11|5948.11|10
1606220750000|2020-11-24 12:25:50|5987.19|5949.19|5987.88|5949.88|5987.91|5949.91|5986.4|5948.4|10
1606220760000|2020-11-24 12:26:00|5988.56|5950.56|5986.11|5948.11|5988.56|5950.56|5986.11|5948.11|10
1606220770000|2020-11-24 12:26:10|5986.07|5948.07|5986.86|5948.86|5986.95|5948.95|5986.03|5948.03|10
1606220780000|2020-11-24 12:26:20|5985.79|5947.79|5983.62|5945.62|5985.79|5947.79|5983.49|5945.49|10
1606220790000|2020-11-24 12:26:30|5983.47|5945.47|5981.54|5943.54|5983.47|5945.47|5981.54|5943.54|10
1606220800000|2020-11-24 12:26:40|5980.99|5942.99|5977.63|5939.63|5980.99|5942.99|5977.63|5939.63|10
1606220810000|2020-11-24 12:26:50|5977.51|5939.51|5975.97|5937.97|5977.96|5939.96|5975.97|5937.97|9
1606220820000|2020-11-24 12:27:00|5974.55|5936.55|5971.52|5933.52|5974.55|5936.55|5971.52|5933.52|10
1606220830000|2020-11-24 12:27:10|5972.3|5934.3|5975|5937|5975|5937|5970.04|5932.04|10
1606220840000|2020-11-24 12:27:20|5974.89|5936.89|5975.69|5937.69|5975.76|5937.76|5974.1|5936.1|10
1606220850000|2020-11-24 12:27:30|5975.26|5937.26|5973.74|5935.74|5975.26|5937.26|5971.49|5933.49|10
1606220860000|2020-11-24 12:27:40|5973.95|5935.95|5975.25|5937.25|5976.05|5938.05|5973.32|5935.32|9
1606220870000|2020-11-24 12:27:50|5974.61|5936.61|5970.22|5932.22|5974.61|5936.61|5970.22|5932.22|10
1606220880000|2020-11-24 12:28:00|5970.09|5932.09|5971.44|5933.44|5971.44|5933.44|5968.49|5930.49|10
1606220890000|2020-11-24 12:28:10|5970.62|5932.62|5963.41|5925.41|5970.62|5932.62|5963.41|5925.41|10
1606220900000|2020-11-24 12:28:20|5963.36|5925.36|5965.07|5927.07|5965.29|5927.29|5963.29|5925.29|10
1606220910000|2020-11-24 12:28:30|5964.84|5926.84|5965.04|5927.04|5965.04|5927.04|5963.15|5925.15|10
1606220920000|2020-11-24 12:28:40|5965.4|5927.4|5964.3|5926.3|5965.4|5927.4|5963.91|5925.91|10
1606220930000|2020-11-24 12:28:50|5964.4|5926.4|5965.96|5927.96|5966.67|5928.67|5964.4|5926.4|10
1606220940000|2020-11-24 12:29:00|5966.08|5928.08|5966.74|5928.74|5967.12|5929.12|5966.08|5928.08|10
1606220950000|2020-11-24 12:29:10|5966.47|5928.47|5965.05|5927.05|5966.75|5928.75|5965.05|5927.05|10
1606220960000|2020-11-24 12:29:20|5964.86|5926.86|5965.6|5927.6|5965.91|5927.91|5964.86|5926.86|10
1606220970000|2020-11-24 12:29:30|5965.41|5927.41|5965.17|5927.17|5965.41|5927.41|5964.83|5926.83|9
1606220980000|2020-11-24 12:29:40|5965.09|5927.09|5963.23|5925.23|5965.1|5927.1|5963.23|5925.23|7
1606220990000|2020-11-24 12:29:50|5962.56|5924.56|5962.2|5924.2|5962.56|5924.56|5960.62|5922.62|10
1606221000000|2020-11-24 12:30:00|5962.3|5924.3|5964.4|5926.4|5964.43|5926.43|5962.3|5924.3|10
1606221010000|2020-11-24 12:30:10|5964.72|5926.72|5965.62|5927.62|5965.62|5927.62|5964.72|5926.72|10
1606221020000|2020-11-24 12:30:20|5965.7|5927.7|5964.23|5926.23|5966.46|5928.46|5963.52|5925.52|10
1606221030000|2020-11-24 12:30:30|5964|5926|5960.68|5922.68|5964|5926|5960.68|5922.68|9
1606221040000|2020-11-24 12:30:40|5960.37|5922.37|5955.68|5917.68|5960.37|5922.37|5955.68|5917.68|10
1606221050000|2020-11-24 12:30:50|5955.3|5917.3|5954.73|5916.73|5956.17|5918.17|5954.73|5916.73|10
1606221060000|2020-11-24 12:31:00|5955.05|5917.05|5955.22|5917.22|5955.22|5917.22|5954.04|5916.04|9
1606221070000|2020-11-24 12:31:10|5955.39|5917.39|5954.97|5916.97|5955.47|5917.47|5954.43|5916.43|10
1606221080000|2020-11-24 12:31:20|5954.9|5916.9|5954.82|5916.82|5955.4|5917.4|5954.82|5916.82|10
1606221090000|2020-11-24 12:31:30|5954.88|5916.88|5958.1|5920.1|5958.1|5920.1|5954.88|5916.88|10
1606221100000|2020-11-24 12:31:40|5958.38|5920.38|5962.87|5924.87|5962.87|5924.87|5958.38|5920.38|10
1606221110000|2020-11-24 12:31:50|5964.1|5926.1|5966.82|5928.82|5966.82|5928.82|5963.74|5925.74|10
1606221120000|2020-11-24 12:32:00|5967.51|5929.51|5966.84|5928.84|5968.03|5930.03|5966.84|5928.84|9
1606221130000|2020-11-24 12:32:10|5966.69|5928.69|5964.12|5926.12|5967.26|5929.26|5964.12|5926.12|10
1606221140000|2020-11-24 12:32:20|5964.72|5926.72|5962.38|5924.38|5964.72|5926.72|5962.29|5924.29|10
1606221150000|2020-11-24 12:32:30|5963.73|5925.73|5961.78|5923.78|5963.73|5925.73|5961.78|5923.78|10
1606221160000|2020-11-24 12:32:40|5960.83|5922.83|5955.45|5917.45|5960.83|5922.83|5955.45|5917.45|10
1606221170000|2020-11-24 12:32:50|5954.88|5916.88|5949.66|5911.66|5955.16|5917.16|5948.06|5910.06|10
1606221180000|2020-11-24 12:33:00|5949.84|5911.84|5949.07|5911.07|5951.3|5913.3|5949.07|5911.07|10
1606221190000|2020-11-24 12:33:10|5947.84|5909.84|5949.84|5911.84|5950.44|5912.44|5947.54|5909.54|10
1606221200000|2020-11-24 12:33:20|5950.19|5912.19|5951.25|5913.25|5951.26|5913.26|5949.67|5911.67|10
1606221210000|2020-11-24 12:33:30|5951.82|5913.82|5952.95|5914.95|5953.24|5915.24|5950.63|5912.63|10
1606221220000|2020-11-24 12:33:40|5953.42|5915.42|5956.4|5918.4|5956.4|5918.4|5953.42|5915.42|10
1606221230000|2020-11-24 12:33:50|5956.75|5918.75|5957.87|5919.87|5959.22|5921.22|5956.75|5918.75|10
1606221240000|2020-11-24 12:34:00|5957.74|5919.74|5956.32|5918.32|5957.74|5919.74|5956.32|5918.32|10
1606221250000|2020-11-24 12:34:10|5956.34|5918.34|5953.22|5915.22|5956.48|5918.48|5952.9|5914.9|10
1606221260000|2020-11-24 12:34:20|5953.49|5915.49|5952.13|5914.13|5953.49|5915.49|5952.13|5914.13|9
1606221270000|2020-11-24 12:34:30|5952.36|5914.36|5957.52|5919.52|5957.52|5919.52|5951.97|5913.97|10
1606221280000|2020-11-24 12:34:40|5957.83|5919.83|5961.64|5923.64|5961.64|5923.64|5957.83|5919.83|10
1606221290000|2020-11-24 12:34:50|5961.67|5923.67|5961.1|5923.1|5962.44|5924.44|5960.42|5922.42|10
1606221300000|2020-11-24 12:35:00|5960.99|5922.99|5958.75|5920.75|5961.01|5923.01|5958.38|5920.38|10
1606221310000|2020-11-24 12:35:10|5958.49|5920.49|5958.46|5920.46|5959.65|5921.65|5956.74|5918.74|10
1606221320000|2020-11-24 12:35:20|5958.43|5920.43|5958.66|5920.66|5958.98|5920.98|5957.39|5919.39|10
1606221330000|2020-11-24 12:35:30|5958.68|5920.68|5963.5|5925.5|5963.5|5925.5|5958.68|5920.68|10
1606221340000|2020-11-24 12:35:40|5963.73|5925.73|5966.91|5928.91|5966.99|5928.99|5963.36|5925.36|10
1606221350000|2020-11-24 12:35:50|5967.18|5929.18|5971.55|5933.55|5971.55|5933.55|5967.18|5929.18|10
1606221360000|2020-11-24 12:36:00|5973.24|5935.24|5973.91|5935.91|5973.91|5935.91|5971.96|5933.96|10
1606221370000|2020-11-24 12:36:10|5973.82|5935.82|5974.29|5936.29|5974.88|5936.88|5973.82|5935.82|10
1606221380000|2020-11-24 12:36:20|5974.84|5936.84|5979.06|5941.06|5979.19|5941.19|5974.84|5936.84|10
1606221390000|2020-11-24 12:36:30|5979.1|5941.1|5978.42|5940.42|5979.69|5941.69|5978.27|5940.27|9
1606221400000|2020-11-24 12:36:40|5978.33|5940.33|5974.99|5936.99|5978.33|5940.33|5974.99|5936.99|10
1606221410000|2020-11-24 12:36:50|5974.61|5936.61|5971.98|5933.98|5974.61|5936.61|5971.8|5933.8|10
1606221420000|2020-11-24 12:37:00|5972.2|5934.2|5973.47|5935.47|5973.47|5935.47|5972.2|5934.2|10
1606221430000|2020-11-24 12:37:10|5973.82|5935.82|5972.9|5934.9|5975.18|5937.18|5972.9|5934.9|10
1606221440000|2020-11-24 12:37:20|5972.78|5934.78|5965.18|5927.18|5972.78|5934.78|5965.18|5927.18|10
1606221450000|2020-11-24 12:37:30|5965.15|5927.15|5966.45|5928.45|5966.45|5928.45|5962.86|5924.86|10
1606221460000|2020-11-24 12:37:40|5966.1|5928.1|5965.08|5927.08|5966.1|5928.1|5964.5|5926.5|10
1606221470000|2020-11-24 12:37:50|5964.69|5926.69|5964.01|5926.01|5964.69|5926.69|5963.23|5925.23|10
1606221480000|2020-11-24 12:38:00|5963.96|5925.96|5963.42|5925.42|5965.5|5927.5|5963.41|5925.41|10
1606221490000|2020-11-24 12:38:10|5962.11|5924.11|5960.35|5922.35|5962.13|5924.13|5960.21|5922.21|10
1606221500000|2020-11-24 12:38:20|5960.73|5922.73|5961.7|5923.7|5962.44|5924.44|5959.62|5921.62|9
1606221510000|2020-11-24 12:38:30|5962.01|5924.01|5960.36|5922.36|5962.01|5924.01|5960.36|5922.36|10
1606221520000|2020-11-24 12:38:40|5960.56|5922.56|5960.88|5922.88|5961.19|5923.19|5960.56|5922.56|10
1606221530000|2020-11-24 12:38:50|5960.77|5922.77|5958.48|5920.48|5960.77|5922.77|5958.48|5920.48|10
1606221540000|2020-11-24 12:39:00|5958.06|5920.06|5952.54|5914.54|5958.06|5920.06|5952.54|5914.54|10
1606221550000|2020-11-24 12:39:10|5951.79|5913.79|5947.8|5909.8|5951.79|5913.79|5947.68|5909.68|9
1606221560000|2020-11-24 12:39:20|5947.63|5909.63|5947.46|5909.46|5948.35|5910.35|5944.48|5906.48|10
1606221570000|2020-11-24 12:39:30|5949.01|5911.01|5951.06|5913.06|5951.65|5913.65|5949.01|5911.01|10
1606221580000|2020-11-24 12:39:40|5951.45|5913.45|5952.96|5914.96|5953.24|5915.24|5950.55|5912.55|10
1606221590000|2020-11-24 12:39:50|5953.31|5915.31|5952.8|5914.8|5954.33|5916.33|5952.8|5914.8|10
1606221600000|2020-11-24 12:40:00|5952.68|5914.68|5953.5|5915.5|5953.95|5915.95|5952.66|5914.66|10
1606221610000|2020-11-24 12:40:10|5953.16|5915.16|5950.66|5912.66|5953.16|5915.16|5949.96|5911.96|10
1606221620000|2020-11-24 12:40:20|5950.75|5912.75|5948.93|5910.93|5951.24|5913.24|5948.93|5910.93|10
1606221630000|2020-11-24 12:40:30|5947.81|5909.81|5943.04|5905.04|5947.81|5909.81|5943.04|5905.04|10
1606221640000|2020-11-24 12:40:40|5942.6|5904.6|5939.52|5901.52|5942.86|5904.86|5939.52|5901.52|9
1606221650000|2020-11-24 12:40:50|5938.96|5900.96|5938.93|5900.93|5938.96|5900.96|5937.98|5899.98|10
1606221660000|2020-11-24 12:41:00|5938.86|5900.86|5936.84|5898.84|5938.86|5900.86|5936.64|5898.64|10
1606221670000|2020-11-24 12:41:10|5936.78|5898.78|5936.43|5898.43|5936.84|5898.84|5935.87|5897.87|10
1606221680000|2020-11-24 12:41:20|5936.31|5898.31|5934.55|5896.55|5936.31|5898.31|5933.73|5895.73|9
1606221690000|2020-11-24 12:41:30|5933.89|5895.89|5931.34|5893.34|5933.89|5895.89|5931.27|5893.27|10
1606221700000|2020-11-24 12:41:40|5930.4|5892.4|5925.69|5887.69|5930.62|5892.62|5925.53|5887.53|10
1606221710000|2020-11-24 12:41:50|5926.12|5888.12|5924.83|5886.83|5926.55|5888.55|5924.83|5886.83|10
1606221720000|2020-11-24 12:42:00|5924.47|5886.47|5928.14|5890.14|5928.86|5890.86|5924.47|5886.47|10
1606221730000|2020-11-24 12:42:10|5928.56|5890.56|5929.21|5891.21|5929.28|5891.28|5927.84|5889.84|9
1606221740000|2020-11-24 12:42:20|5929.1|5891.1|5937.27|5899.27|5937.27|5899.27|5929.1|5891.1|10
1606221750000|2020-11-24 12:42:30|5937.88|5899.88|5935.78|5897.78|5941.41|5903.41|5935.78|5897.78|10
1606221760000|2020-11-24 12:42:40|5935.62|5897.62|5932.12|5894.12|5935.62|5897.62|5932.03|5894.03|10
1606221770000|2020-11-24 12:42:50|5932.47|5894.47|5930.32|5892.32|5932.47|5894.47|5929.94|5891.94|10
1606221780000|2020-11-24 12:43:00|5930.36|5892.36|5926.87|5888.87|5930.36|5892.36|5926.87|5888.87|10
1606221790000|2020-11-24 12:43:10|5926.41|5888.41|5923.46|5885.46|5926.85|5888.85|5923.46|5885.46|10
1606221800000|2020-11-24 12:43:20|5923.12|5885.12|5922.43|5884.43|5923.22|5885.22|5922.34|5884.34|10
1606221810000|2020-11-24 12:43:30|5922.44|5884.44|5921.35|5883.35|5922.44|5884.44|5921.33|5883.33|10
1606221820000|2020-11-24 12:43:40|5921.48|5883.48|5921.36|5883.36|5922.33|5884.33|5921.36|5883.36|9
1606221830000|2020-11-24 12:43:50|5921.14|5883.14|5919.06|5881.06|5922.2|5884.2|5919.06|5881.06|10
1606221840000|2020-11-24 12:44:00|5917.47|5879.47|5915.21|5877.21|5917.47|5879.47|5912.89|5874.89|10
1606221850000|2020-11-24 12:44:10|5915.91|5877.91|5919.36|5881.36|5919.52|5881.52|5915.91|5877.91|10
1606221860000|2020-11-24 12:44:20|5918.7|5880.7|5916.7|5878.7|5918.7|5880.7|5916|5878|10
1606221870000|2020-11-24 12:44:30|5916.17|5878.17|5910.26|5872.26|5916.17|5878.17|5910.26|5872.26|10
1606221880000|2020-11-24 12:44:40|5910.2|5872.2|5908.86|5870.86|5910.32|5872.32|5907.62|5869.62|10
1606221890000|2020-11-24 12:44:50|5907.14|5869.14|5904.94|5866.94|5907.14|5869.14|5904.94|5866.94|10
1606221900000|2020-11-24 12:45:00|5905.37|5867.37|5906.92|5868.92|5907.12|5869.12|5905.37|5867.37|10
1606221910000|2020-11-24 12:45:10|5906|5868|5911.07|5873.07|5911.07|5873.07|5905.77|5867.77|10
1606221920000|2020-11-24 12:45:20|5911.53|5873.53|5918.43|5880.43|5918.43|5880.43|5911.53|5873.53|10
1606221930000|2020-11-24 12:45:30|5918.73|5880.73|5918.6|5880.6|5922.35|5884.35|5918.6|5880.6|10
1606221940000|2020-11-24 12:45:40|5918.33|5880.33|5927.98|5889.98|5927.98|5889.98|5918.33|5880.33|10
1606221950000|2020-11-24 12:45:50|5926.78|5888.78|5926.62|5888.62|5926.78|5888.78|5925.24|5887.24|10
1606221960000|2020-11-24 12:46:00|5927.86|5889.86|5930.58|5892.58|5930.58|5892.58|5927.86|5889.86|10
1606221970000|2020-11-24 12:46:10|5931.5|5893.5|5931.06|5893.06|5933.24|5895.24|5931.06|5893.06|10
1606221980000|2020-11-24 12:46:20|5930.76|5892.76|5929.16|5891.16|5931.35|5893.35|5929.16|5891.16|10
1606221990000|2020-11-24 12:46:30|5929.31|5891.31|5929.57|5891.57|5930.34|5892.34|5928.68|5890.68|10
1606222000000|2020-11-24 12:46:40|5930.38|5892.38|5934.54|5896.54|5934.54|5896.54|5930.38|5892.38|10
1606222010000|2020-11-24 12:46:50|5934.28|5896.28|5931.57|5893.57|5934.28|5896.28|5931.57|5893.57|10
1606222020000|2020-11-24 12:47:00|5930.9|5892.9|5925.92|5887.92|5930.9|5892.9|5925.92|5887.92|10
1606222030000|2020-11-24 12:47:10|5926.31|5888.31|5924|5886|5926.31|5888.31|5923.95|5885.95|10
1606222040000|2020-11-24 12:47:20|5923.51|5885.51|5925.45|5887.45|5926.11|5888.11|5923.13|5885.13|10
1606222050000|2020-11-24 12:47:30|5925.87|5887.87|5926.22|5888.22|5926.22|5888.22|5925.32|5887.32|10
1606222060000|2020-11-24 12:47:40|5926.46|5888.46|5927.47|5889.47|5927.47|5889.47|5926.46|5888.46|10
1606222070000|2020-11-24 12:47:50|5927.19|5889.19|5926.84|5888.84|5928.41|5890.41|5926.84|5888.84|10
1606222080000|2020-11-24 12:48:00|5926.11|5888.11|5924.74|5886.74|5926.23|5888.23|5924.36|5886.36|10
1606222090000|2020-11-24 12:48:10|5924.84|5886.84|5923.9|5885.9|5925.32|5887.32|5923.9|5885.9|10
1606222100000|2020-11-24 12:48:20|5923.56|5885.56|5924.24|5886.24|5924.29|5886.29|5923.22|5885.22|9
1606222110000|2020-11-24 12:48:30|5924.42|5886.42|5925.06|5887.06|5925.06|5887.06|5924.24|5886.24|10
1606222120000|2020-11-24 12:48:40|5924.93|5886.93|5924.91|5886.91|5924.93|5886.93|5924.59|5886.59|10
1606222130000|2020-11-24 12:48:50|5924.94|5886.94|5928.44|5890.44|5928.44|5890.44|5924.94|5886.94|10
1606222140000|2020-11-24 12:49:00|5928.82|5890.82|5933.34|5895.34|5933.34|5895.34|5928.82|5890.82|10
1606222150000|2020-11-24 12:49:10|5934.1|5896.1|5937.72|5899.72|5937.72|5899.72|5934.1|5896.1|10
1606222160000|2020-11-24 12:49:20|5937.49|5899.49|5941.01|5903.01|5941.01|5903.01|5937.49|5899.49|10
1606222170000|2020-11-24 12:49:30|5940.76|5902.76|5940.15|5902.15|5941.13|5903.13|5939.13|5901.13|10
1606222180000|2020-11-24 12:49:40|5939.34|5901.34|5938.35|5900.35|5939.69|5901.69|5938.35|5900.35|10
1606222190000|2020-11-24 12:49:50|5938.59|5900.59|5940.51|5902.51|5940.51|5902.51|5938.52|5900.52|10
1606222200000|2020-11-24 12:50:00|5940.68|5902.68|5939.83|5901.83|5941.45|5903.45|5939.83|5901.83|10
1606222210000|2020-11-24 12:50:10|5939.62|5901.62|5936.83|5898.83|5939.62|5901.62|5936.83|5898.83|10
1606222220000|2020-11-24 12:50:20|5937.04|5899.04|5933.72|5895.72|5937.04|5899.04|5933.72|5895.72|10
1606222230000|2020-11-24 12:50:30|5933.62|5895.62|5932.55|5894.55|5933.62|5895.62|5932.39|5894.39|10
1606222240000|2020-11-24 12:50:40|5932.05|5894.05|5930.49|5892.49|5932.09|5894.09|5930.49|5892.49|9
1606222250000|2020-11-24 12:50:50|5930.06|5892.06|5925.44|5887.44|5930.06|5892.06|5924.64|5886.64|9
1606222260000|2020-11-24 12:51:00|5925.26|5887.26|5921.24|5883.24|5925.26|5887.26|5921.24|5883.24|10
1606222270000|2020-11-24 12:51:10|5920.76|5882.76|5916.89|5878.89|5920.76|5882.76|5916.54|5878.54|10
1606222280000|2020-11-24 12:51:20|5915.87|5877.87|5908.21|5870.21|5915.87|5877.87|5908.21|5870.21|10
1606222290000|2020-11-24 12:51:30|5908.32|5870.32|5906.55|5868.55|5908.32|5870.32|5905.26|5867.26|10
1606222300000|2020-11-24 12:51:40|5906.54|5868.54|5906.9|5868.9|5907.97|5869.97|5906.54|5868.54|10
1606222310000|2020-11-24 12:51:50|5906.31|5868.31|5904.16|5866.16|5906.33|5868.33|5904.16|5866.16|10
1606222320000|2020-11-24 12:52:00|5904.29|5866.29|5900.34|5862.34|5904.29|5866.29|5900.23|5862.23|10
1606222330000|2020-11-24 12:52:10|5900.08|5862.08|5899.08|5861.08|5900.08|5862.08|5896.69|5858.69|10
1606222340000|2020-11-24 12:52:20|5900.27|5862.27|5903.22|5865.22|5903.54|5865.54|5900.27|5862.27|9
1606222350000|2020-11-24 12:52:30|5903.13|5865.13|5902.06|5864.06|5904.13|5866.13|5902.06|5864.06|10
1606222360000|2020-11-24 12:52:40|5901.22|5863.22|5897.32|5859.32|5901.22|5863.22|5897.32|5859.32|10
1606222370000|2020-11-24 12:52:50|5896.65|5858.65|5895.35|5857.35|5896.65|5858.65|5895.35|5857.35|9
1606222380000|2020-11-24 12:53:00|5894.64|5856.64|5895.24|5857.24|5895.49|5857.49|5893.65|5855.65|10
1606222390000|2020-11-24 12:53:10|5894.66|5856.66|5890.14|5852.14|5894.66|5856.66|5890.14|5852.14|10
1606222400000|2020-11-24 12:53:20|5889.89|5851.89|5889.46|5851.46|5889.89|5851.89|5888.44|5850.44|10
1606222410000|2020-11-24 12:53:30|5888.77|5850.77|5887.37|5849.37|5888.93|5850.93|5887.37|5849.37|9
1606222420000|2020-11-24 12:53:40|5887.38|5849.38|5879.96|5841.96|5887.39|5849.39|5879.96|5841.96|10
1606222430000|2020-11-24 12:53:50|5879.71|5841.71|5875.4|5837.4|5879.79|5841.79|5875.4|5837.4|10
1606222440000|2020-11-24 12:54:00|5875.03|5837.03|5872.74|5834.74|5875.03|5837.03|5872.74|5834.74|10
1606222450000|2020-11-24 12:54:10|5872.96|5834.96|5870.76|5832.76|5872.96|5834.96|5870.76|5832.76|10
1606222460000|2020-11-24 12:54:20|5870.82|5832.82|5866.45|5828.45|5870.82|5832.82|5866.32|5828.32|10
1606222470000|2020-11-24 12:54:30|5866.57|5828.57|5867.33|5829.33|5867.88|5829.88|5866.57|5828.57|10
1606222480000|2020-11-24 12:54:40|5866.91|5828.91|5868.56|5830.56|5868.8|5830.8|5866.52|5828.52|9
1606222490000|2020-11-24 12:54:50|5868.38|5830.38|5869.18|5831.18|5869.18|5831.18|5866.68|5828.68|10
1606222500000|2020-11-24 12:55:00|5869.13|5831.13|5872.42|5834.42|5872.42|5834.42|5867.83|5829.83|10
1606222510000|2020-11-24 12:55:10|5873.38|5835.38|5874.11|5836.11|5874.19|5836.19|5873.15|5835.15|9
1606222520000|2020-11-24 12:55:20|5874.1|5836.1|5875.08|5837.08|5875.17|5837.17|5874.1|5836.1|10
1606222530000|2020-11-24 12:55:30|5875.78|5837.78|5882.15|5844.15|5882.15|5844.15|5875.78|5837.78|10
1606222540000|2020-11-24 12:55:40|5882.51|5844.51|5885.98|5847.98|5885.98|5847.98|5880.73|5842.73|10
1606222550000|2020-11-24 12:55:50|5886.1|5848.1|5894.5|5856.5|5894.5|5856.5|5886.1|5848.1|10
1606222560000|2020-11-24 12:56:00|5895.43|5857.43|5897.58|5859.58|5897.82|5859.82|5894.92|5856.92|10
1606222570000|2020-11-24 12:56:10|5897.01|5859.01|5902.51|5864.51|5902.51|5864.51|5896.52|5858.52|10
1606222580000|2020-11-24 12:56:20|5902.61|5864.61|5907.22|5869.22|5907.22|5869.22|5902.61|5864.61|10
1606222590000|2020-11-24 12:56:30|5907.69|5869.69|5910.81|5872.81|5910.83|5872.83|5907.69|5869.69|10
1606222600000|2020-11-24 12:56:40|5910.9|5872.9|5911.35|5873.35|5911.35|5873.35|5910.53|5872.53|10
1606222610000|2020-11-24 12:56:50|5911.37|5873.37|5911.53|5873.53|5911.53|5873.53|5910.58|5872.58|9
1606222620000|2020-11-24 12:57:00|5911.66|5873.66|5913.33|5875.33|5913.33|5875.33|5911.44|5873.44|10
1606222630000|2020-11-24 12:57:10|5913.72|5875.72|5914.16|5876.16|5914.16|5876.16|5911.29|5873.29|10
1606222640000|2020-11-24 12:57:20|5914.13|5876.13|5911.29|5873.29|5914.13|5876.13|5911.29|5873.29|10
1606222650000|2020-11-24 12:57:30|5909.99|5871.99|5910.89|5872.89|5910.89|5872.89|5909.75|5871.75|10
1606222660000|2020-11-24 12:57:40|5910.97|5872.97|5916.16|5878.16|5916.2|5878.2|5910.97|5872.97|10
1606222670000|2020-11-24 12:57:50|5916.81|5878.81|5917.9|5879.9|5917.94|5879.94|5916.79|5878.79|10
1606222680000|2020-11-24 12:58:00|5918.14|5880.14|5922.59|5884.59|5922.59|5884.59|5918.02|5880.02|10
1606222690000|2020-11-24 12:58:10|5923.85|5885.85|5924.7|5886.7|5926.26|5888.26|5923.85|5885.85|9
1606222700000|2020-11-24 12:58:20|5925.53|5887.53|5926.28|5888.28|5927.52|5889.52|5925.53|5887.53|10
1606222710000|2020-11-24 12:58:30|5925.31|5887.31|5926.85|5888.85|5926.85|5888.85|5924.99|5886.99|10
1606222720000|2020-11-24 12:58:40|5927|5889|5932.64|5894.64|5932.64|5894.64|5927|5889|10
1606222730000|2020-11-24 12:58:50|5932.06|5894.06|5933.43|5895.43|5933.87|5895.87|5932.06|5894.06|10
1606222740000|2020-11-24 12:59:00|5933.37|5895.37|5935.55|5897.55|5936.06|5898.06|5932.82|5894.82|10
1606222750000|2020-11-24 12:59:10|5935.23|5897.23|5934.76|5896.76|5935.47|5897.47|5934.53|5896.53|10
1606222760000|2020-11-24 12:59:20|5934.21|5896.21|5927.24|5889.24|5934.21|5896.21|5927.24|5889.24|10
1606222770000|2020-11-24 12:59:30|5925.11|5887.11|5924.44|5886.44|5925.25|5887.25|5923.78|5885.78|10
1606222780000|2020-11-24 12:59:40|5924.53|5886.53|5925.41|5887.41|5925.41|5887.41|5923.04|5885.04|10
1606222790000|2020-11-24 12:59:50|5925.14|5887.14|5922.83|5884.83|5925.14|5887.14|5922.83|5884.83|10
1606222800000|2020-11-24 13:00:00|5922.64|5884.64|5923.37|5885.37|5923.37|5885.37|5922.64|5884.64|10
1606222810000|2020-11-24 13:00:10|5923.62|5885.62|5925.35|5887.35|5925.35|5887.35|5923.62|5885.62|8
1606222820000|2020-11-24 13:00:20|5926.12|5888.12|5928.57|5890.57|5928.57|5890.57|5926.12|5888.12|10
1606222830000|2020-11-24 13:00:30|5928.97|5890.97|5935.49|5897.49|5935.49|5897.49|5928.97|5890.97|10
1606222840000|2020-11-24 13:00:40|5936.01|5898.01|5937.22|5899.22|5937.22|5899.22|5936.01|5898.01|9
1606222850000|2020-11-24 13:00:50|5938.17|5900.17|5942.45|5904.45|5942.45|5904.45|5938.17|5900.17|10
1606222860000|2020-11-24 13:01:00|5944.35|5906.35|5943.96|5905.96|5945.05|5907.05|5942.23|5904.23|10
1606222870000|2020-11-24 13:01:10|5944.1|5906.1|5947.8|5909.8|5947.85|5909.85|5944.1|5906.1|10
1606222880000|2020-11-24 13:01:20|5947.79|5909.79|5948.26|5910.26|5948.69|5910.69|5947.79|5909.79|9
1606222890000|2020-11-24 13:01:30|5948.7|5910.7|5952.77|5914.77|5952.77|5914.77|5948.49|5910.49|10
1606222900000|2020-11-24 13:01:40|5953.41|5915.41|5954.06|5916.06|5954.06|5916.06|5953.41|5915.41|10
1606222910000|2020-11-24 13:01:50|5954.1|5916.1|5949.14|5911.14|5954.1|5916.1|5949.11|5911.11|10
1606222920000|2020-11-24 13:02:00|5949.42|5911.42|5950.82|5912.82|5951.56|5913.56|5949.42|5911.42|10
1606222930000|2020-11-24 13:02:10|5950.26|5912.26|5950.02|5912.02|5951.63|5913.63|5949.49|5911.49|10
1606222940000|2020-11-24 13:02:20|5950.01|5912.01|5954.31|5916.31|5954.31|5916.31|5950.01|5912.01|10
1606222950000|2020-11-24 13:02:30|5953.81|5915.81|5961.15|5923.15|5961.15|5923.15|5953.4|5915.4|10
1606222960000|2020-11-24 13:02:40|5961.71|5923.71|5965.74|5927.74|5965.97|5927.97|5961.71|5923.71|10
1606222970000|2020-11-24 13:02:50|5966.6|5928.6|5969.33|5931.33|5969.33|5931.33|5966.6|5928.6|10
1606222980000|2020-11-24 13:03:00|5970.25|5932.25|5973.84|5935.84|5973.84|5935.84|5970.25|5932.25|10
1606222990000|2020-11-24 13:03:10|5975.51|5937.51|5978.33|5940.33|5978.33|5940.33|5975|5937|10
1606223000000|2020-11-24 13:03:20|5977.79|5939.79|5979.27|5941.27|5979.27|5941.27|5977.79|5939.79|10
1606223010000|2020-11-24 13:03:30|5980.01|5942.01|5982.4|5944.4|5982.99|5944.99|5980.01|5942.01|10
1606223020000|2020-11-24 13:03:40|5982.68|5944.68|5985.8|5947.8|5985.94|5947.94|5982.68|5944.68|10
1606223030000|2020-11-24 13:03:50|5985.64|5947.64|5984.48|5946.48|5986.18|5948.18|5984.48|5946.48|10
1606223040000|2020-11-24 13:04:00|5981.27|5943.27|5984.46|5946.46|5985|5947|5980.68|5942.68|10
1606223050000|2020-11-24 13:04:10|5983.8|5945.8|5983.35|5945.35|5983.87|5945.87|5982.81|5944.81|10
1606223060000|2020-11-24 13:04:20|5981.23|5943.23|5977.42|5939.42|5981.23|5943.23|5976.6|5938.6|10
1606223070000|2020-11-24 13:04:30|5978.3|5940.3|5978.07|5940.07|5979.81|5941.81|5977.65|5939.65|10
1606223080000|2020-11-24 13:04:40|5978.04|5940.04|5977.21|5939.21|5978.04|5940.04|5976.54|5938.54|10
1606223090000|2020-11-24 13:04:50|5977.57|5939.57|5976.18|5938.18|5977.67|5939.67|5975.72|5937.72|10
1606223100000|2020-11-24 13:05:00|5975.67|5937.67|5975.64|5937.64|5975.76|5937.76|5974.54|5936.54|10
1606223110000|2020-11-24 13:05:10|5975.44|5937.44|5975.74|5937.74|5976.57|5938.57|5975.32|5937.32|10
1606223120000|2020-11-24 13:05:20|5975.69|5937.69|5971.42|5933.42|5975.69|5937.69|5971.42|5933.42|10
1606223130000|2020-11-24 13:05:30|5971.44|5933.44|5972.43|5934.43|5972.43|5934.43|5970.99|5932.99|10
1606223140000|2020-11-24 13:05:40|5973.03|5935.03|5974.14|5936.14|5974.66|5936.66|5973.03|5935.03|10
1606223150000|2020-11-24 13:05:50|5974.1|5936.1|5974.34|5936.34|5974.34|5936.34|5973.84|5935.84|10
1606223160000|2020-11-24 13:06:00|5974.77|5936.77|5972.87|5934.87|5975.75|5937.75|5972.66|5934.66|10
1606223170000|2020-11-24 13:06:10|5972.41|5934.41|5968.49|5930.49|5972.41|5934.41|5968.49|5930.49|10
1606223180000|2020-11-24 13:06:20|5967.59|5929.59|5963.31|5925.31|5967.59|5929.59|5963.21|5925.21|10
1606223190000|2020-11-24 13:06:30|5963.63|5925.63|5962.78|5924.78|5963.66|5925.66|5961.31|5923.31|9
1606223200000|2020-11-24 13:06:40|5963.6|5925.6|5966.11|5928.11|5966.11|5928.11|5963.6|5925.6|9
1606223210000|2020-11-24 13:06:50|5965.82|5927.82|5961.63|5923.63|5966.04|5928.04|5961.63|5923.63|10
1606223220000|2020-11-24 13:07:00|5962.56|5924.56|5965.48|5927.48|5965.48|5927.48|5961.9|5923.9|10
1606223230000|2020-11-24 13:07:10|5965.36|5927.36|5968.5|5930.5|5968.55|5930.55|5965.36|5927.36|10
1606223240000|2020-11-24 13:07:20|5967.95|5929.95|5963.8|5925.8|5967.95|5929.95|5963.8|5925.8|10
1606223250000|2020-11-24 13:07:30|5963.7|5925.7|5958.86|5920.86|5963.7|5925.7|5958.85|5920.85|10
1606223260000|2020-11-24 13:07:40|5960.47|5922.47|5965.02|5927.02|5965.02|5927.02|5960.47|5922.47|10
1606223270000|2020-11-24 13:07:50|5965.06|5927.06|5964.92|5926.92|5966.1|5928.1|5964.2|5926.2|10
1606223280000|2020-11-24 13:08:00|5965.33|5927.33|5961.82|5923.82|5965.33|5927.33|5961.82|5923.82|10
1606223290000|2020-11-24 13:08:10|5961.6|5923.6|5959.7|5921.7|5961.6|5923.6|5959.69|5921.69|10
1606223300000|2020-11-24 13:08:20|5960.88|5922.88|5959.24|5921.24|5960.88|5922.88|5958.27|5920.27|10
1606223310000|2020-11-24 13:08:30|5960.45|5922.45|5964.92|5926.92|5964.93|5926.93|5960.45|5922.45|9
1606223320000|2020-11-24 13:08:40|5965.18|5927.18|5964.94|5926.94|5965.36|5927.36|5962.69|5924.69|10
1606223330000|2020-11-24 13:08:50|5965.06|5927.06|5970.03|5932.03|5970.03|5932.03|5965.06|5927.06|10
1606223340000|2020-11-24 13:09:00|5970.92|5932.92|5971.67|5933.67|5972.99|5934.99|5970.3|5932.3|10
1606223350000|2020-11-24 13:09:10|5972.7|5934.7|5973.68|5935.68|5973.94|5935.94|5972.27|5934.27|10
1606223360000|2020-11-24 13:09:20|5973.75|5935.75|5974.62|5936.62|5974.62|5936.62|5972.91|5934.91|9
1606223370000|2020-11-24 13:09:30|5974.92|5936.92|5976.16|5938.16|5978.04|5940.04|5974.92|5936.92|10
1606223380000|2020-11-24 13:09:40|5976.24|5938.24|5976.4|5938.4|5976.61|5938.61|5974.71|5936.71|10
1606223390000|2020-11-24 13:09:50|5976.93|5938.93|5978.16|5940.16|5980.94|5942.94|5976.93|5938.93|10
1606223400000|2020-11-24 13:10:00|5978.01|5940.01|5976.96|5938.96|5981.4|5943.4|5976.96|5938.96|10
1606223410000|2020-11-24 13:10:10|5976.54|5938.54|5968.83|5930.83|5976.67|5938.67|5968.83|5930.83|10
1606223420000|2020-11-24 13:10:20|5968.17|5930.17|5966.46|5928.46|5969.45|5931.45|5966.22|5928.22|10
1606223430000|2020-11-24 13:10:30|5966.31|5928.31|5963.59|5925.59|5966.31|5928.31|5963.59|5925.59|10
1606223440000|2020-11-24 13:10:40|5963.99|5925.99|5963.17|5925.17|5963.99|5925.99|5962.02|5924.02|10
1606223450000|2020-11-24 13:10:50|5961.23|5923.23|5961.04|5923.04|5962.32|5924.32|5960.47|5922.47|10
1606223460000|2020-11-24 13:11:00|5960.24|5922.24|5957.59|5919.59|5960.29|5922.29|5957.44|5919.44|10
1606223470000|2020-11-24 13:11:10|5956.71|5918.71|5961.45|5923.45|5961.45|5923.45|5956.71|5918.71|10
1606223480000|2020-11-24 13:11:20|5962.81|5924.81|5966.56|5928.56|5966.56|5928.56|5962.81|5924.81|9
1606223490000|2020-11-24 13:11:30|5967.07|5929.07|5963.69|5925.69|5967.38|5929.38|5962.52|5924.52|10
1606223500000|2020-11-24 13:11:40|5963.83|5925.83|5961.52|5923.52|5963.83|5925.83|5961.52|5923.52|10
1606223510000|2020-11-24 13:11:50|5961.38|5923.38|5959.8|5921.8|5962.56|5924.56|5959.8|5921.8|10
1606223520000|2020-11-24 13:12:00|5958.88|5920.88|5958.6|5920.6|5960.57|5922.57|5958.55|5920.55|10
1606223530000|2020-11-24 13:12:10|5958.39|5920.39|5953.67|5915.67|5958.6|5920.6|5953.67|5915.67|10
1606223540000|2020-11-24 13:12:20|5952.8|5914.8|5951.68|5913.68|5954.04|5916.04|5951.32|5913.32|10
1606223550000|2020-11-24 13:12:30|5951.47|5913.47|5950.15|5912.15|5951.47|5913.47|5950.15|5912.15|9
1606223560000|2020-11-24 13:12:40|5950.59|5912.59|5950.44|5912.44|5951.26|5913.26|5949.86|5911.86|9
1606223570000|2020-11-24 13:12:50|5950.6|5912.6|5951.26|5913.26|5951.58|5913.58|5949.83|5911.83|9
1606223580000|2020-11-24 13:13:00|5950.61|5912.61|5947.95|5909.95|5951.15|5913.15|5947.83|5909.83|10
1606223590000|2020-11-24 13:13:10|5948.46|5910.46|5945.58|5907.58|5948.55|5910.55|5945.58|5907.58|10
1606223600000|2020-11-24 13:13:20|5943.75|5905.75|5939.04|5901.04|5943.75|5905.75|5938.99|5900.99|10
1606223610000|2020-11-24 13:13:30|5938.73|5900.73|5940.35|5902.35|5940.35|5902.35|5938.73|5900.73|10
1606223620000|2020-11-24 13:13:40|5941.02|5903.02|5945.69|5907.69|5945.69|5907.69|5941.02|5903.02|8
1606223630000|2020-11-24 13:13:50|5946.4|5908.4|5951.07|5913.07|5952.24|5914.24|5946.4|5908.4|10
1606223640000|2020-11-24 13:14:00|5951.28|5913.28|5949.3|5911.3|5951.28|5913.28|5949.3|5911.3|10
1606223650000|2020-11-24 13:14:10|5948.92|5910.92|5949.33|5911.33|5949.33|5911.33|5948.2|5910.2|10
1606223660000|2020-11-24 13:14:20|5949.42|5911.42|5950.8|5912.8|5951.06|5913.06|5949.42|5911.42|10
1606223670000|2020-11-24 13:14:30|5950.87|5912.87|5951.35|5913.35|5951.35|5913.35|5950.83|5912.83|10
1606223680000|2020-11-24 13:14:40|5951.49|5913.49|5953.9|5915.9|5953.9|5915.9|5951.49|5913.49|10
1606223690000|2020-11-24 13:14:50|5954.04|5916.04|5953.69|5915.69|5954.04|5916.04|5952.77|5914.77|10
1606223700000|2020-11-24 13:15:00|5953.29|5915.29|5953.81|5915.81|5953.89|5915.89|5953.22|5915.22|10
1606223710000|2020-11-24 13:15:10|5953.8|5915.8|5956.72|5918.72|5957.28|5919.28|5953.8|5915.8|10
1606223720000|2020-11-24 13:15:20|5957.37|5919.37|5958.88|5920.88|5958.88|5920.88|5957.37|5919.37|10
1606223730000|2020-11-24 13:15:30|5958.76|5920.76|5963.14|5925.14|5963.14|5925.14|5958.76|5920.76|10
1606223740000|2020-11-24 13:15:40|5963|5925|5963.64|5925.64|5964.86|5926.86|5963|5925|9
1606223750000|2020-11-24 13:15:50|5963.55|5925.55|5965.33|5927.33|5965.63|5927.63|5963.55|5925.55|10
1606223760000|2020-11-24 13:16:00|5965.07|5927.07|5966.37|5928.37|5966.44|5928.44|5965.07|5927.07|10
1606223770000|2020-11-24 13:16:10|5966.76|5928.76|5966.47|5928.47|5966.87|5928.87|5966.47|5928.47|10
1606223780000|2020-11-24 13:16:20|5966.15|5928.15|5966.8|5928.8|5967.23|5929.23|5965.44|5927.44|10
1606223790000|2020-11-24 13:16:30|5967.5|5929.5|5971.77|5933.77|5971.77|5933.77|5967.5|5929.5|10
1606223800000|2020-11-24 13:16:40|5972.32|5934.32|5974.78|5936.78|5975.35|5937.35|5972.32|5934.32|10
1606223810000|2020-11-24 13:16:50|5975.49|5937.49|5975.29|5937.29|5976.42|5938.42|5975.29|5937.29|10
1606223820000|2020-11-24 13:17:00|5976.1|5938.1|5976.48|5938.48|5976.69|5938.69|5976.1|5938.1|10
1606223830000|2020-11-24 13:17:10|5974.86|5936.86|5971.93|5933.93|5975.82|5937.82|5971.89|5933.89|10
1606223840000|2020-11-24 13:17:20|5972.07|5934.07|5977.87|5939.87|5977.87|5939.87|5972.07|5934.07|9
1606223850000|2020-11-24 13:17:30|5978.17|5940.17|5978.75|5940.75|5979.34|5941.34|5978.17|5940.17|10
1606223860000|2020-11-24 13:17:40|5979.98|5941.98|5981.32|5943.32|5981.32|5943.32|5979.85|5941.85|10
1606223870000|2020-11-24 13:17:50|5981.2|5943.2|5979.43|5941.43|5981.2|5943.2|5976.83|5938.83|10
1606223880000|2020-11-24 13:18:00|5979.33|5941.33|5980.08|5942.08|5980.81|5942.81|5979.33|5941.33|10
1606223890000|2020-11-24 13:18:10|5980.43|5942.43|5980.86|5942.86|5980.86|5942.86|5980.02|5942.02|10
1606223900000|2020-11-24 13:18:20|5980.16|5942.16|5973.61|5935.61|5980.16|5942.16|5973.61|5935.61|10
1606223910000|2020-11-24 13:18:30|5973.89|5935.89|5968.26|5930.26|5973.89|5935.89|5968.24|5930.24|10
1606223920000|2020-11-24 13:18:40|5967.4|5929.4|5964.17|5926.17|5967.42|5929.42|5964.17|5926.17|10
1606223930000|2020-11-24 13:18:50|5964.08|5926.08|5963.49|5925.49|5964.98|5926.98|5963.49|5925.49|10
1606223940000|2020-11-24 13:19:00|5963.93|5925.93|5960.54|5922.54|5963.93|5925.93|5960.54|5922.54|10
1606223950000|2020-11-24 13:19:10|5960.36|5922.36|5957.7|5919.7|5960.55|5922.55|5957.7|5919.7|10
1606223960000|2020-11-24 13:19:20|5958.77|5920.77|5957.01|5919.01|5959.67|5921.67|5957.01|5919.01|10
1606223970000|2020-11-24 13:19:30|5957.32|5919.32|5952.27|5914.27|5957.32|5919.32|5951.89|5913.89|10
1606223980000|2020-11-24 13:19:40|5951.48|5913.48|5950.34|5912.34|5953.28|5915.28|5949.77|5911.77|10
1606223990000|2020-11-24 13:19:50|5950.74|5912.74|5950.81|5912.81|5951.49|5913.49|5950.26|5912.26|10
1606224000000|2020-11-24 13:20:00|5950.92|5912.92|5952|5914|5952.27|5914.27|5950.92|5912.92|10
1606224010000|2020-11-24 13:20:10|5952.04|5914.04|5955.11|5917.11|5955.11|5917.11|5952.04|5914.04|9
1606224020000|2020-11-24 13:20:20|5956.03|5918.03|5959.1|5921.1|5960.56|5922.56|5956.03|5918.03|10
1606224030000|2020-11-24 13:20:30|5959.84|5921.84|5959.09|5921.09|5959.84|5921.84|5957.93|5919.93|10
1606224040000|2020-11-24 13:20:40|5959.32|5921.32|5959.59|5921.59|5959.86|5921.86|5959.32|5921.32|9
1606224050000|2020-11-24 13:20:50|5960.01|5922.01|5957.27|5919.27|5960.04|5922.04|5957.27|5919.27|9
1606224060000|2020-11-24 13:21:00|5956.63|5918.63|5955.83|5917.83|5956.85|5918.85|5955.83|5917.83|8
1606224070000|2020-11-24 13:21:10|5955.15|5917.15|5955.18|5917.18|5955.81|5917.81|5954.66|5916.66|10
1606224080000|2020-11-24 13:21:20|5955.01|5917.01|5952.54|5914.54|5958.8|5920.8|5952.54|5914.54|10
1606224090000|2020-11-24 13:21:30|5953.05|5915.05|5949.88|5911.88|5953.81|5915.81|5949.23|5911.23|10
1606224100000|2020-11-24 13:21:40|5949.7|5911.7|5954.1|5916.1|5954.7|5916.7|5949.7|5911.7|10
1606224110000|2020-11-24 13:21:50|5952.53|5914.53|5947.84|5909.84|5952.53|5914.53|5946.47|5908.47|10
1606224120000|2020-11-24 13:22:00|5948.12|5910.12|5948.44|5910.44|5949.08|5911.08|5948.12|5910.12|8
1606224130000|2020-11-24 13:22:10|5948.7|5910.7|5954.01|5916.01|5954.01|5916.01|5948.7|5910.7|9
1606224140000|2020-11-24 13:22:20|5951.94|5913.94|5953.47|5915.47|5954.54|5916.54|5951.71|5913.71|10
1606224150000|2020-11-24 13:22:30|5953.63|5915.63|5956.02|5918.02|5956.51|5918.51|5953.63|5915.63|10
1606224160000|2020-11-24 13:22:40|5955.72|5917.72|5958.93|5920.93|5958.93|5920.93|5955.51|5917.51|10
1606224170000|2020-11-24 13:22:50|5958.8|5920.8|5959.45|5921.45|5964.29|5926.29|5958.8|5920.8|10
1606224180000|2020-11-24 13:23:00|5960.03|5922.03|5962.96|5924.96|5962.96|5924.96|5960.03|5922.03|10
1606224190000|2020-11-24 13:23:10|5962.91|5924.91|5957.97|5919.97|5963.39|5925.39|5957.97|5919.97|10
1606224200000|2020-11-24 13:23:20|5958.51|5920.51|5957.54|5919.54|5958.51|5920.51|5954.89|5916.89|10
1606224210000|2020-11-24 13:23:30|5957.57|5919.57|5958.3|5920.3|5959.78|5921.78|5957.57|5919.57|10
1606224220000|2020-11-24 13:23:40|5958.35|5920.35|5955.92|5917.92|5958.35|5920.35|5955.8|5917.8|10
1606224230000|2020-11-24 13:23:50|5956.2|5918.2|5952.97|5914.97|5956.2|5918.2|5952.97|5914.97|10
1606224240000|2020-11-24 13:24:00|5952.94|5914.94|5951.61|5913.61|5953.52|5915.52|5951.61|5913.61|10
1606224250000|2020-11-24 13:24:10|5951.21|5913.21|5949.7|5911.7|5951.21|5913.21|5946.49|5908.49|10
1606224260000|2020-11-24 13:24:20|5949.91|5911.91|5953.55|5915.55|5953.55|5915.55|5949.91|5911.91|10
1606224270000|2020-11-24 13:24:30|5953.54|5915.54|5952.5|5914.5|5953.54|5915.54|5952.5|5914.5|10
1606224280000|2020-11-24 13:24:40|5952.55|5914.55|5952.94|5914.94|5953.18|5915.18|5952.46|5914.46|8
1606224290000|2020-11-24 13:24:50|5952.68|5914.68|5950.59|5912.59|5952.68|5914.68|5950.59|5912.59|10
1606224300000|2020-11-24 13:25:00|5950.63|5912.63|5948.23|5910.23|5950.63|5912.63|5948.17|5910.17|10
1606224310000|2020-11-24 13:25:10|5948.06|5910.06|5947.31|5909.31|5948.17|5910.17|5947.31|5909.31|10
1606224320000|2020-11-24 13:25:20|5947.13|5909.13|5945.43|5907.43|5948|5910|5945.43|5907.43|10
1606224330000|2020-11-24 13:25:30|5945.78|5907.78|5942.41|5904.41|5946.58|5908.58|5942.41|5904.41|10
1606224340000|2020-11-24 13:25:40|5943.02|5905.02|5941.29|5903.29|5943.2|5905.2|5941.29|5903.29|10
1606224350000|2020-11-24 13:25:50|5941.13|5903.13|5937.56|5899.56|5941.13|5903.13|5936.31|5898.31|10
1606224360000|2020-11-24 13:26:00|5938.41|5900.41|5938.13|5900.13|5938.41|5900.41|5936.91|5898.91|10
1606224370000|2020-11-24 13:26:10|5937.16|5899.16|5941.77|5903.77|5942.28|5904.28|5937.16|5899.16|9
1606224380000|2020-11-24 13:26:20|5942.27|5904.27|5942.33|5904.33|5943.06|5905.06|5942.27|5904.27|10
1606224390000|2020-11-24 13:26:30|5943.23|5905.23|5939.82|5901.82|5943.23|5905.23|5938.75|5900.75|10
1606224400000|2020-11-24 13:26:40|5939.32|5901.32|5933.04|5895.04|5939.32|5901.32|5932.63|5894.63|10
1606224410000|2020-11-24 13:26:50|5932.08|5894.08|5931.13|5893.13|5932.08|5894.08|5930.82|5892.82|10
1606224420000|2020-11-24 13:27:00|5930.89|5892.89|5931.88|5893.88|5931.88|5893.88|5930.03|5892.03|9
1606224430000|2020-11-24 13:27:10|5931.36|5893.36|5932.29|5894.29|5932.39|5894.39|5931.36|5893.36|10
1606224440000|2020-11-24 13:27:20|5932.28|5894.28|5936.33|5898.33|5936.6|5898.6|5932.28|5894.28|10
1606224450000|2020-11-24 13:27:30|5937.17|5899.17|5940.97|5902.97|5940.97|5902.97|5937.17|5899.17|10
1606224460000|2020-11-24 13:27:40|5940.51|5902.51|5943.64|5905.64|5943.64|5905.64|5940.51|5902.51|10
1606224470000|2020-11-24 13:27:50|5943.06|5905.06|5947.23|5909.23|5947.23|5909.23|5943.06|5905.06|10
1606224480000|2020-11-24 13:28:00|5946.91|5908.91|5949.08|5911.08|5949.08|5911.08|5945.21|5907.21|10
1606224490000|2020-11-24 13:28:10|5949.3|5911.3|5956.38|5918.38|5956.38|5918.38|5949.3|5911.3|10
1606224500000|2020-11-24 13:28:20|5956.55|5918.55|5960.38|5922.38|5960.38|5922.38|5956.55|5918.55|10
1606224510000|2020-11-24 13:28:30|5961.18|5923.18|5961.26|5923.26|5961.96|5923.96|5959.48|5921.48|10
1606224520000|2020-11-24 13:28:40|5961.87|5923.87|5963.07|5925.07|5963.07|5925.07|5961.64|5923.64|9
1606224530000|2020-11-24 13:28:50|5962.93|5924.93|5962.14|5924.14|5962.93|5924.93|5961.62|5923.62|9
1606224540000|2020-11-24 13:29:00|5962.27|5924.27|5961.24|5923.24|5962.27|5924.27|5961.24|5923.24|10
1606224550000|2020-11-24 13:29:10|5961.46|5923.46|5963.5|5925.5|5964.53|5926.53|5961.46|5923.46|10
1606224560000|2020-11-24 13:29:20|5963.59|5925.59|5962.53|5924.53|5964.24|5926.24|5962.53|5924.53|10
1606224570000|2020-11-24 13:29:30|5962.44|5924.44|5963.71|5925.71|5963.71|5925.71|5962.44|5924.44|10
1606224580000|2020-11-24 13:29:40|5963.88|5925.88|5963.27|5925.27|5964.12|5926.12|5961.94|5923.94|10
1606224590000|2020-11-24 13:29:50|5962.83|5924.83|5960.64|5922.64|5963.01|5925.01|5959.87|5921.87|10
1606224600000|2020-11-24 13:30:00|5961.42|5923.42|5964.38|5926.38|5964.38|5926.38|5961.24|5923.24|10
1606224610000|2020-11-24 13:30:10|5965.23|5927.23|5969.5|5931.5|5969.5|5931.5|5965.23|5927.23|9
1606224620000|2020-11-24 13:30:20|5969.43|5931.43|5972.59|5934.59|5972.65|5934.65|5969.43|5931.43|10
1606224630000|2020-11-24 13:30:30|5970.69|5932.69|5973.62|5935.62|5973.62|5935.62|5970.13|5932.13|10
1606224640000|2020-11-24 13:30:40|5973.89|5935.89|5977.15|5939.15|5977.15|5939.15|5973.89|5935.89|10
1606224650000|2020-11-24 13:30:50|5978.8|5940.8|5987.22|5949.22|5987.43|5949.43|5978.8|5940.8|10
1606224660000|2020-11-24 13:31:00|5986.94|5948.94|5992.47|5954.47|5992.47|5954.47|5986.94|5948.94|9
1606224670000|2020-11-24 13:31:10|5992.32|5954.32|6002.65|5964.65|6002.65|5964.65|5992.32|5954.32|10
1606224680000|2020-11-24 13:31:20|6002.37|5964.37|6009.76|5971.76|6009.76|5971.76|6002.37|5964.37|10
1606224690000|2020-11-24 13:31:30|6010.73|5972.73|6013.02|5975.02|6015.62|5977.62|6010.73|5972.73|10
1606224700000|2020-11-24 13:31:40|6011.87|5973.87|6012.87|5974.87|6014.23|5976.23|6011.74|5973.74|10
1606224710000|2020-11-24 13:31:50|6014.06|5976.06|6014.53|5976.53|6014.78|5976.78|6013.09|5975.09|10
1606224720000|2020-11-24 13:32:00|6014.68|5976.68|6017.74|5979.74|6017.74|5979.74|6014.68|5976.68|10
1606224730000|2020-11-24 13:32:10|6018.08|5980.08|6019.52|5981.52|6019.52|5981.52|6017.44|5979.44|10
1606224740000|2020-11-24 13:32:20|6020.47|5982.47|6022.82|5984.82|6022.82|5984.82|6019.75|5981.75|9
1606224750000|2020-11-24 13:32:30|6023.44|5985.44|6023.14|5985.14|6024.35|5986.35|6023.01|5985.01|10
1606224760000|2020-11-24 13:32:40|6022.25|5984.25|6020.05|5982.05|6022.25|5984.25|6020.05|5982.05|10
1606224770000|2020-11-24 13:32:50|6019.68|5981.68|6016.67|5978.67|6019.68|5981.68|6016.4|5978.4|10
1606224780000|2020-11-24 13:33:00|6016.47|5978.47|6015.28|5977.28|6016.47|5978.47|6015.28|5977.28|9
1606224790000|2020-11-24 13:33:10|6015.18|5977.18|6016.49|5978.49|6016.49|5978.49|6014.7|5976.7|10
1606224800000|2020-11-24 13:33:20|6016.07|5978.07|6016.51|5978.51|6016.89|5978.89|6015.87|5977.87|10
1606224810000|2020-11-24 13:33:30|6016.92|5978.92|6020.5|5982.5|6020.5|5982.5|6016.92|5978.92|10
1606224820000|2020-11-24 13:33:40|6020.22|5982.22|6026.5|5988.5|6026.5|5988.5|6020.22|5982.22|10
1606224830000|2020-11-24 13:33:50|6026.53|5988.53|6029.72|5991.72|6030.03|5992.03|6026.53|5988.53|10
1606224840000|2020-11-24 13:34:00|6030.49|5992.49|6028.29|5990.29|6030.49|5992.49|6024.02|5986.02|10
1606224850000|2020-11-24 13:34:10|6029.74|5991.74|6032|5994|6032|5994|6028.65|5990.65|10
1606224860000|2020-11-24 13:34:20|6032.85|5994.85|6041|6003|6041|6003|6032.85|5994.85|10
1606224870000|2020-11-24 13:34:30|6041.82|6003.82|6045.5|6007.5|6045.5|6007.5|6041.82|6003.82|10
1606224880000|2020-11-24 13:34:40|6045.59|6007.59|6046.21|6008.21|6048.47|6010.47|6045.59|6007.59|10
1606224890000|2020-11-24 13:34:50|6046.59|6008.59|6052.8|6014.8|6052.8|6014.8|6046.59|6008.59|9
1606224900000|2020-11-24 13:35:00|6053.08|6015.08|6051.32|6013.32|6054.89|6016.89|6049.88|6011.88|10
1606224910000|2020-11-24 13:35:10|6053.61|6015.61|6046.58|6008.58|6053.61|6015.61|6046.58|6008.58|10
1606224920000|2020-11-24 13:35:20|6046.91|6008.91|6046.99|6008.99|6048.28|6010.28|6044.98|6006.98|10
1606224930000|2020-11-24 13:35:30|6048.33|6010.33|6055.01|6017.01|6055.01|6017.01|6048.06|6010.06|10
1606224940000|2020-11-24 13:35:40|6055.15|6017.15|6055.62|6017.62|6055.72|6017.72|6054.33|6016.33|10
1606224950000|2020-11-24 13:35:50|6055.82|6017.82|6053.61|6015.61|6055.82|6017.82|6052.21|6014.21|10
1606224960000|2020-11-24 13:36:00|6054.46|6016.46|6057.28|6019.28|6057.28|6019.28|6054.22|6016.22|10
1606224970000|2020-11-24 13:36:10|6058.61|6020.61|6061.6|6023.6|6061.78|6023.78|6058.61|6020.61|10
1606224980000|2020-11-24 13:36:20|6060.93|6022.93|6060.28|6022.28|6062.03|6024.03|6060.07|6022.07|10
1606224990000|2020-11-24 13:36:30|6060.52|6022.52|6059.96|6021.96|6061.25|6023.25|6059.85|6021.85|10
1606225000000|2020-11-24 13:36:40|6059.91|6021.91|6061.22|6023.22|6061.22|6023.22|6059.06|6021.06|10
1606225010000|2020-11-24 13:36:50|6061.3|6023.3|6058.9|6020.9|6062.1|6024.1|6058.9|6020.9|10
1606225020000|2020-11-24 13:37:00|6060.01|6022.01|6066.26|6028.26|6066.26|6028.26|6060.01|6022.01|10
1606225030000|2020-11-24 13:37:10|6066.32|6028.32|6069.42|6031.42|6069.42|6031.42|6066.32|6028.32|10
1606225040000|2020-11-24 13:37:20|6071.07|6033.07|6068.51|6030.51|6071.66|6033.66|6066.55|6028.55|10
1606225050000|2020-11-24 13:37:30|6069.17|6031.17|6070.79|6032.79|6071.46|6033.46|6069.17|6031.17|10
1606225060000|2020-11-24 13:37:40|6069.58|6031.58|6069.11|6031.11|6069.7|6031.7|6068.24|6030.24|9
1606225070000|2020-11-24 13:37:50|6068.03|6030.03|6071.53|6033.53|6071.53|6033.53|6068.03|6030.03|10
1606225080000|2020-11-24 13:38:00|6071.65|6033.65|6077.58|6039.58|6077.58|6039.58|6071.65|6033.65|10
1606225090000|2020-11-24 13:38:10|6078.63|6040.63|6079.31|6041.31|6079.32|6041.32|6078.63|6040.63|10
1606225100000|2020-11-24 13:38:20|6079.22|6041.22|6079.02|6041.02|6080.34|6042.34|6078.47|6040.47|10
1606225110000|2020-11-24 13:38:30|6079.76|6041.76|6090.04|6052.04|6090.04|6052.04|6079.76|6041.76|10
1606225120000|2020-11-24 13:38:40|6090.41|6052.41|6093.62|6055.62|6093.62|6055.62|6090.41|6052.41|10
1606225130000|2020-11-24 13:38:50|6094.37|6056.37|6096.44|6058.44|6096.88|6058.88|6094.37|6056.37|10
1606225140000|2020-11-24 13:39:00|6096.17|6058.17|6093.03|6055.03|6096.17|6058.17|6093|6055|10
1606225150000|2020-11-24 13:39:10|6093.41|6055.41|6097.73|6059.73|6097.73|6059.73|6093.41|6055.41|10
1606225160000|2020-11-24 13:39:20|6098.1|6060.1|6099.83|6061.83|6099.83|6061.83|6098.1|6060.1|10
1606225170000|2020-11-24 13:39:30|6100.46|6062.46|6103.5|6065.5|6103.5|6065.5|6100.46|6062.46|9
1606225180000|2020-11-24 13:39:40|6103.21|6065.21|6107.38|6069.38|6107.38|6069.38|6103.21|6065.21|10
1606225190000|2020-11-24 13:39:50|6107.8|6069.8|6109.3|6071.3|6109.79|6071.79|6107.8|6069.8|9
1606225200000|2020-11-24 13:40:00|6109.58|6071.58|6112.09|6074.09|6112.09|6074.09|6109.58|6071.58|9
1606225210000|2020-11-24 13:40:10|6112.6|6074.6|6115.29|6077.29|6115.45|6077.45|6112.49|6074.49|10
1606225220000|2020-11-24 13:40:20|6115.15|6077.15|6115.31|6077.31|6116.02|6078.02|6115.04|6077.04|10
1606225230000|2020-11-24 13:40:30|6115.3|6077.3|6114.12|6076.12|6115.31|6077.31|6114.11|6076.11|10
1606225240000|2020-11-24 13:40:40|6113.83|6075.83|6116.09|6078.09|6116.09|6078.09|6113.83|6075.83|10
1606225250000|2020-11-24 13:40:50|6117.62|6079.62|6116.01|6078.01|6117.9|6079.9|6116.01|6078.01|10
1606225260000|2020-11-24 13:41:00|6115.09|6077.09|6115.52|6077.52|6116.69|6078.69|6115.09|6077.09|10
1606225270000|2020-11-24 13:41:10|6115.6|6077.6|6114.48|6076.48|6115.6|6077.6|6113.84|6075.84|9
1606225280000|2020-11-24 13:41:20|6115.02|6077.02|6112.17|6074.17|6115.39|6077.39|6112.17|6074.17|10
1606225290000|2020-11-24 13:41:30|6110.78|6072.78|6116.79|6078.79|6117.11|6079.11|6109.03|6071.03|10
1606225300000|2020-11-24 13:41:40|6116.89|6078.89|6132.62|6094.62|6132.62|6094.62|6116.89|6078.89|10
1606225310000|2020-11-24 13:41:50|6131.15|6093.15|6132.54|6094.54|6133.72|6095.72|6131.15|6093.15|10
1606225320000|2020-11-24 13:42:00|6132.75|6094.75|6135.11|6097.11|6135.67|6097.67|6132.75|6094.75|10
1606225330000|2020-11-24 13:42:10|6135.27|6097.27|6133.19|6095.19|6137.48|6099.48|6132.13|6094.13|10
1606225340000|2020-11-24 13:42:20|6134.03|6096.03|6133.6|6095.6|6135.51|6097.51|6132.87|6094.87|10
1606225350000|2020-11-24 13:42:30|6131.69|6093.69|6122.42|6084.42|6133.42|6095.42|6122.42|6084.42|10
1606225360000|2020-11-24 13:42:40|6122.05|6084.05|6122.72|6084.72|6123.3|6085.3|6120.73|6082.73|10
1606225370000|2020-11-24 13:42:50|6123.5|6085.5|6124.57|6086.57|6127.4|6089.4|6122.74|6084.74|10
1606225380000|2020-11-24 13:43:00|6124.49|6086.49|6126.22|6088.22|6130.77|6092.77|6124.49|6086.49|10
1606225390000|2020-11-24 13:43:10|6127.44|6089.44|6129.05|6091.05|6131.57|6093.57|6127.44|6089.44|9
1606225400000|2020-11-24 13:43:20|6128.71|6090.71|6120.75|6082.75|6129.66|6091.66|6120.43|6082.43|10
1606225410000|2020-11-24 13:43:30|6120.79|6082.79|6117.48|6079.48|6121.41|6083.41|6117.48|6079.48|10
1606225420000|2020-11-24 13:43:40|6116.58|6078.58|6119.5|6081.5|6119.5|6081.5|6113.61|6075.61|10
1606225430000|2020-11-24 13:43:50|6121.27|6083.27|6122.09|6084.09|6123.87|6085.87|6118.34|6080.34|10
1606225440000|2020-11-24 13:44:00|6122.71|6084.71|6119.9|6081.9|6123.08|6085.08|6119.9|6081.9|10
1606225450000|2020-11-24 13:44:10|6119.56|6081.56|6120.12|6082.12|6120.12|6082.12|6116.63|6078.63|10
1606225460000|2020-11-24 13:44:20|6120.38|6082.38|6118.26|6080.26|6122.37|6084.37|6118.02|6080.02|10
1606225470000|2020-11-24 13:44:30|6116.42|6078.42|6115.08|6077.08|6117.77|6079.77|6113.42|6075.42|10
1606225480000|2020-11-24 13:44:40|6114.32|6076.32|6117.83|6079.83|6117.83|6079.83|6114.32|6076.32|10
1606225490000|2020-11-24 13:44:50|6118.63|6080.63|6121.34|6083.34|6121.64|6083.64|6116.69|6078.69|9
1606225500000|2020-11-24 13:45:00|6119.59|6081.59|6122.08|6084.08|6123.93|6085.93|6119.59|6081.59|10
1606225510000|2020-11-24 13:45:10|6121.68|6083.68|6133.89|6095.89|6133.89|6095.89|6121.68|6083.68|10
1606225520000|2020-11-24 13:45:20|6134.99|6096.99|6135.38|6097.38|6136.93|6098.93|6133.47|6095.47|10
1606225530000|2020-11-24 13:45:30|6134.96|6096.96|6146.54|6108.54|6146.54|6108.54|6134.96|6096.96|10
1606225540000|2020-11-24 13:45:40|6147.85|6109.85|6146.25|6108.25|6148.11|6110.11|6146.11|6108.11|10
1606225550000|2020-11-24 13:45:50|6145.55|6107.55|6136.26|6098.26|6145.55|6107.55|6136.26|6098.26|10
1606225560000|2020-11-24 13:46:00|6135.18|6097.18|6140.42|6102.42|6141.12|6103.12|6134.22|6096.22|10
1606225570000|2020-11-24 13:46:10|6140.64|6102.64|6142.48|6104.48|6143.75|6105.75|6140.64|6102.64|10
1606225580000|2020-11-24 13:46:20|6142.23|6104.23|6146.42|6108.42|6146.42|6108.42|6141.9|6103.9|10
1606225590000|2020-11-24 13:46:30|6147.03|6109.03|6147.31|6109.31|6148.39|6110.39|6147.03|6109.03|10
1606225600000|2020-11-24 13:46:40|6146.92|6108.92|6145.38|6107.38|6147.75|6109.75|6145.38|6107.38|10
1606225610000|2020-11-24 13:46:50|6145.02|6107.02|6143.29|6105.29|6145.02|6107.02|6142.6|6104.6|10
1606225620000|2020-11-24 13:47:00|6143.02|6105.02|6140.77|6102.77|6143.02|6105.02|6140.77|6102.77|10
1606225630000|2020-11-24 13:47:10|6140.73|6102.73|6131.71|6093.71|6141.06|6103.06|6131.71|6093.71|10
1606225640000|2020-11-24 13:47:20|6131.41|6093.41|6128.32|6090.32|6131.41|6093.41|6128.32|6090.32|10
1606225650000|2020-11-24 13:47:30|6128.35|6090.35|6125.69|6087.69|6128.97|6090.97|6125.45|6087.45|10
1606225660000|2020-11-24 13:47:40|6125.52|6087.52|6122.07|6084.07|6126.12|6088.12|6122.07|6084.07|10
1606225670000|2020-11-24 13:47:50|6122.93|6084.93|6121.38|6083.38|6124.3|6086.3|6121.05|6083.05|10
1606225680000|2020-11-24 13:48:00|6121.16|6083.16|6122.82|6084.82|6123.65|6085.65|6119.98|6081.98|10
1606225690000|2020-11-24 13:48:10|6123.25|6085.25|6125.17|6087.17|6125.17|6087.17|6123|6085|10
1606225700000|2020-11-24 13:48:20|6125.14|6087.14|6130.12|6092.12|6130.95|6092.95|6125.14|6087.14|10
1606225710000|2020-11-24 13:48:30|6130.2|6092.2|6131.31|6093.31|6132.39|6094.39|6130.2|6092.2|10
1606225720000|2020-11-24 13:48:40|6132.2|6094.2|6137|6099|6137.03|6099.03|6132.2|6094.2|10
1606225730000|2020-11-24 13:48:50|6136.82|6098.82|6128.11|6090.11|6136.82|6098.82|6128.11|6090.11|10
1606225740000|2020-11-24 13:49:00|6127.77|6089.77|6128.95|6090.95|6128.95|6090.95|6125.36|6087.36|10
1606225750000|2020-11-24 13:49:10|6128.31|6090.31|6131.72|6093.72|6132.02|6094.02|6128.27|6090.27|10
1606225760000|2020-11-24 13:49:20|6132.34|6094.34|6129.52|6091.52|6135.16|6097.16|6129.01|6091.01|10
1606225770000|2020-11-24 13:49:30|6130|6092|6129.07|6091.07|6130.25|6092.25|6128.98|6090.98|10
1606225780000|2020-11-24 13:49:40|6129.47|6091.47|6131.26|6093.26|6132.61|6094.61|6129.47|6091.47|10
1606225790000|2020-11-24 13:49:50|6132.29|6094.29|6125.76|6087.76|6132.87|6094.87|6125.76|6087.76|10
1606225800000|2020-11-24 13:50:00|6125.77|6087.77|6123.2|6085.2|6125.89|6087.89|6123.13|6085.13|10
1606225810000|2020-11-24 13:50:10|6122.37|6084.37|6124.29|6086.29|6124.29|6086.29|6121.33|6083.33|10
1606225820000|2020-11-24 13:50:20|6124.48|6086.48|6124.75|6086.75|6124.75|6086.75|6123.41|6085.41|10
1606225830000|2020-11-24 13:50:30|6124.95|6086.95|6122.57|6084.57|6125.11|6087.11|6122.33|6084.33|10
1606225840000|2020-11-24 13:50:40|6121.02|6083.02|6112.16|6074.16|6121.02|6083.02|6112.16|6074.16|10
1606225850000|2020-11-24 13:50:50|6114.69|6076.69|6122.22|6084.22|6122.22|6084.22|6114.69|6076.69|10
1606225860000|2020-11-24 13:51:00|6122.39|6084.39|6124.04|6086.04|6125.37|6087.37|6122.39|6084.39|10
1606225870000|2020-11-24 13:51:10|6124.42|6086.42|6125.38|6087.38|6125.55|6087.55|6122.8|6084.8|9
1606225880000|2020-11-24 13:51:20|6125.83|6087.83|6128.02|6090.02|6128.64|6090.64|6124.75|6086.75|10
1606225890000|2020-11-24 13:51:30|6129.22|6091.22|6127|6089|6129.32|6091.32|6124.81|6086.81|10
1606225900000|2020-11-24 13:51:40|6126.98|6088.98|6128.52|6090.52|6129.32|6091.32|6126.78|6088.78|10
1606225910000|2020-11-24 13:51:50|6129.83|6091.83|6133.9|6095.9|6133.9|6095.9|6129.51|6091.51|10
1606225920000|2020-11-24 13:52:00|6132.91|6094.91|6135.05|6097.05|6135.42|6097.42|6132.69|6094.69|10
1606225930000|2020-11-24 13:52:10|6135.24|6097.24|6144.09|6106.09|6144.09|6106.09|6135.07|6097.07|10
1606225940000|2020-11-24 13:52:20|6142.47|6104.47|6148.83|6110.83|6149.2|6111.2|6142.47|6104.47|10
1606225950000|2020-11-24 13:52:30|6149.09|6111.09|6155.33|6117.33|6155.42|6117.42|6149.09|6111.09|10
1606225960000|2020-11-24 13:52:40|6154.66|6116.66|6158.34|6120.34|6158.8|6120.8|6154.54|6116.54|10
1606225970000|2020-11-24 13:52:50|6157.43|6119.43|6164.18|6126.18|6164.18|6126.18|6157.43|6119.43|10
1606225980000|2020-11-24 13:53:00|6163.9|6125.9|6169.11|6131.11|6169.39|6131.39|6163.9|6125.9|10
1606225990000|2020-11-24 13:53:10|6166.56|6128.56|6168.63|6130.63|6168.63|6130.63|6164.41|6126.41|10
1606226000000|2020-11-24 13:53:20|6167.42|6129.42|6171.24|6133.24|6171.89|6133.89|6167.42|6129.42|10
1606226010000|2020-11-24 13:53:30|6171.09|6133.09|6172.08|6134.08|6172.08|6134.08|6169.61|6131.61|10
1606226020000|2020-11-24 13:53:40|6172.02|6134.02|6178.58|6140.58|6178.58|6140.58|6172.02|6134.02|10
1606226030000|2020-11-24 13:53:50|6178.93|6140.93|6178.57|6140.57|6180.54|6142.54|6177.31|6139.31|10
1606226040000|2020-11-24 13:54:00|6180.39|6142.39|6176.87|6138.87|6182.06|6144.06|6176.87|6138.87|10
1606226050000|2020-11-24 13:54:10|6176.7|6138.7|6182.45|6144.45|6182.48|6144.48|6176.7|6138.7|10
1606226060000|2020-11-24 13:54:20|6181.72|6143.72|6181.58|6143.58|6181.72|6143.72|6178.87|6140.87|10
1606226070000|2020-11-24 13:54:30|6181.95|6143.95|6185.22|6147.22|6185.22|6147.22|6180.64|6142.64|10
1606226080000|2020-11-24 13:54:40|6185.67|6147.67|6189.35|6151.35|6192.52|6154.52|6185.38|6147.38|10
1606226090000|2020-11-24 13:54:50|6191.14|6153.14|6192.61|6154.61|6193.49|6155.49|6191.14|6153.14|10
1606226100000|2020-11-24 13:55:00|6192.68|6154.68|6196.54|6158.54|6196.54|6158.54|6191.32|6153.32|10
1606226110000|2020-11-24 13:55:10|6196.65|6158.65|6195.78|6157.78|6197.21|6159.21|6195.78|6157.78|10
1606226120000|2020-11-24 13:55:20|6195.32|6157.32|6193.31|6155.31|6195.59|6157.59|6193.31|6155.31|10
1606226130000|2020-11-24 13:55:30|6192.58|6154.58|6191.39|6153.39|6192.58|6154.58|6190.99|6152.99|10
1606226140000|2020-11-24 13:55:40|6191.86|6153.86|6189.65|6151.65|6191.86|6153.86|6188.77|6150.77|10
1606226150000|2020-11-24 13:55:50|6188.34|6150.34|6185.86|6147.86|6188.34|6150.34|6185.86|6147.86|10
1606226160000|2020-11-24 13:56:00|6185.31|6147.31|6179.51|6141.51|6185.31|6147.31|6179.51|6141.51|10
1606226170000|2020-11-24 13:56:10|6180.49|6142.49|6182.08|6144.08|6182.08|6144.08|6180.49|6142.49|10
1606226180000|2020-11-24 13:56:20|6182.39|6144.39|6179.88|6141.88|6182.39|6144.39|6177.24|6139.24|10
1606226190000|2020-11-24 13:56:30|6180.19|6142.19|6185.95|6147.95|6185.95|6147.95|6180.19|6142.19|10
1606226200000|2020-11-24 13:56:40|6186.55|6148.55|6189.42|6151.42|6189.42|6151.42|6186.55|6148.55|10
1606226210000|2020-11-24 13:56:50|6189.63|6151.63|6192.41|6154.41|6192.61|6154.61|6189.63|6151.63|10
1606226220000|2020-11-24 13:57:00|6192.33|6154.33|6191.74|6153.74|6192.33|6154.33|6191.74|6153.74|10
1606226230000|2020-11-24 13:57:10|6191.42|6153.42|6191.85|6153.85|6192.01|6154.01|6190.68|6152.68|10
1606226240000|2020-11-24 13:57:20|6191.97|6153.97|6195.55|6157.55|6195.55|6157.55|6191.62|6153.62|10
1606226250000|2020-11-24 13:57:30|6194.07|6156.07|6194.49|6156.49|6194.83|6156.83|6194.04|6156.04|10
1606226260000|2020-11-24 13:57:40|6193.84|6155.84|6190.22|6152.22|6194.12|6156.12|6190.22|6152.22|10
1606226270000|2020-11-24 13:57:50|6189.87|6151.87|6187.44|6149.44|6191.91|6153.91|6187.44|6149.44|10
1606226280000|2020-11-24 13:58:00|6187.45|6149.45|6185.99|6147.99|6188.12|6150.12|6185.64|6147.64|10
1606226290000|2020-11-24 13:58:10|6185.08|6147.08|6186.8|6148.8|6188.63|6150.63|6184.63|6146.63|9
1606226300000|2020-11-24 13:58:20|6187.58|6149.58|6188.38|6150.38|6188.38|6150.38|6186.36|6148.36|9
1606226310000|2020-11-24 13:58:30|6190.49|6152.49|6191.38|6153.38|6191.38|6153.38|6189.94|6151.94|10
1606226320000|2020-11-24 13:58:40|6190.57|6152.57|6194.18|6156.18|6194.75|6156.75|6190.57|6152.57|10
1606226330000|2020-11-24 13:58:50|6194.22|6156.22|6200.58|6162.58|6200.58|6162.58|6194.14|6156.14|10
1606226340000|2020-11-24 13:59:00|6198.95|6160.95|6196.11|6158.11|6199.21|6161.21|6194.71|6156.71|10
1606226350000|2020-11-24 13:59:10|6196.84|6158.84|6196.68|6158.68|6197.01|6159.01|6195.19|6157.19|10
1606226360000|2020-11-24 13:59:20|6196.42|6158.42|6196.92|6158.92|6198.52|6160.52|6196.42|6158.42|10
1606226370000|2020-11-24 13:59:30|6196.45|6158.45|6194.5|6156.5|6197.02|6159.02|6194.5|6156.5|10
1606226380000|2020-11-24 13:59:40|6194.36|6156.36|6191.36|6153.36|6194.39|6156.39|6191.36|6153.36|10
1606226390000|2020-11-24 13:59:50|6190.16|6152.16|6185.88|6147.88|6190.16|6152.16|6185.88|6147.88|10
1606226400000|2020-11-24 14:00:00|6186.12|6148.12|6184.87|6146.87|6186.12|6148.12|6184.3|6146.3|10
1606226410000|2020-11-24 14:00:10|6184.26|6146.26|6183.98|6145.98|6184.5|6146.5|6183.4|6145.4|10
1606226420000|2020-11-24 14:00:20|6184.02|6146.02|6184.35|6146.35|6184.4|6146.4|6184.02|6146.02|8
1606226430000|2020-11-24 14:00:30|6184.66|6146.66|6184.41|6146.41|6185.33|6147.33|6184.41|6146.41|10
1606226440000|2020-11-24 14:00:40|6184.9|6146.9|6184.56|6146.56|6185.07|6147.07|6184.3|6146.3|10
1606226450000|2020-11-24 14:00:50|6184.23|6146.23|6185.92|6147.92|6185.92|6147.92|6183.96|6145.96|10
1606226460000|2020-11-24 14:01:00|6186.06|6148.06|6187.14|6149.14|6187.73|6149.73|6186.06|6148.06|10
1606226470000|2020-11-24 14:01:10|6187.01|6149.01|6184.64|6146.64|6187.29|6149.29|6184.64|6146.64|10
1606226480000|2020-11-24 14:01:20|6184.05|6146.05|6179.82|6141.82|6185.56|6147.56|6179.82|6141.82|10
1606226490000|2020-11-24 14:01:30|6180.03|6142.03|6175.91|6137.91|6180.03|6142.03|6175.91|6137.91|10
1606226500000|2020-11-24 14:01:40|6176.03|6138.03|6169.06|6131.06|6176.74|6138.74|6169.06|6131.06|10
1606226510000|2020-11-24 14:01:50|6169.04|6131.04|6168.87|6130.87|6170.08|6132.08|6167.87|6129.87|10
1606226520000|2020-11-24 14:02:00|6166.37|6128.37|6165.2|6127.2|6166.37|6128.37|6162.12|6124.12|9
1606226530000|2020-11-24 14:02:10|6165.25|6127.25|6163.01|6125.01|6165.58|6127.58|6163.01|6125.01|10
1606226540000|2020-11-24 14:02:20|6162.44|6124.44|6166.12|6128.12|6166.67|6128.67|6162.28|6124.28|10
1606226550000|2020-11-24 14:02:30|6165.31|6127.31|6165.94|6127.94|6165.96|6127.96|6164.77|6126.77|10
1606226560000|2020-11-24 14:02:40|6165.65|6127.65|6163.62|6125.62|6166.66|6128.66|6163.61|6125.61|10
1606226570000|2020-11-24 14:02:50|6164.03|6126.03|6161.63|6123.63|6164.64|6126.64|6161.63|6123.63|10
1606226580000|2020-11-24 14:03:00|6162.71|6124.71|6164.03|6126.03|6164.03|6126.03|6161.4|6123.4|10
1606226590000|2020-11-24 14:03:10|6163.88|6125.88|6165.54|6127.54|6165.54|6127.54|6162.53|6124.53|10
1606226600000|2020-11-24 14:03:20|6163.72|6125.72|6162.28|6124.28|6167.1|6129.1|6162.28|6124.28|10
1606226610000|2020-11-24 14:03:30|6163.01|6125.01|6162.26|6124.26|6163.86|6125.86|6161.72|6123.72|10
1606226620000|2020-11-24 14:03:40|6163.12|6125.12|6163.05|6125.05|6163.6|6125.6|6162.83|6124.83|10
1606226630000|2020-11-24 14:03:50|6163.07|6125.07|6161.91|6123.91|6164.08|6126.08|6161.91|6123.91|10
1606226640000|2020-11-24 14:04:00|6161.57|6123.57|6160.91|6122.91|6161.73|6123.73|6160.87|6122.87|10
1606226650000|2020-11-24 14:04:10|6160.7|6122.7|6158.52|6120.52|6161.34|6123.34|6158.52|6120.52|10
1606226660000|2020-11-24 14:04:20|6159.43|6121.43|6162.03|6124.03|6162.83|6124.83|6159.43|6121.43|10
1606226670000|2020-11-24 14:04:30|6161.73|6123.73|6167.97|6129.97|6167.97|6129.97|6161.73|6123.73|10
1606226680000|2020-11-24 14:04:40|6165.99|6127.99|6168.61|6130.61|6170.76|6132.76|6165.73|6127.73|10
1606226690000|2020-11-24 14:04:50|6169.56|6131.56|6171.4|6133.4|6173.92|6135.92|6169.22|6131.22|10
1606226700000|2020-11-24 14:05:00|6171.74|6133.74|6174.23|6136.23|6174.51|6136.51|6171.74|6133.74|10
1606226710000|2020-11-24 14:05:10|6174.59|6136.59|6173.97|6135.97|6175.82|6137.82|6173.97|6135.97|10
1606226720000|2020-11-24 14:05:20|6173.88|6135.88|6169.86|6131.86|6173.88|6135.88|6169.86|6131.86|10
1606226730000|2020-11-24 14:05:30|6169.44|6131.44|6165.28|6127.28|6169.47|6131.47|6165.28|6127.28|10
1606226740000|2020-11-24 14:05:40|6164.91|6126.91|6162.48|6124.48|6165|6127|6162.48|6124.48|10
1606226750000|2020-11-24 14:05:50|6161.89|6123.89|6154.18|6116.18|6161.89|6123.89|6154.18|6116.18|9
1606226760000|2020-11-24 14:06:00|6153.9|6115.9|6154.4|6116.4|6156.13|6118.13|6153.72|6115.72|10
1606226770000|2020-11-24 14:06:10|6154.73|6116.73|6153.51|6115.51|6154.73|6116.73|6152.65|6114.65|10
1606226780000|2020-11-24 14:06:20|6152.14|6114.14|6146.47|6108.47|6152.14|6114.14|6146.21|6108.21|10
1606226790000|2020-11-24 14:06:30|6146.65|6108.65|6150.85|6112.85|6150.85|6112.85|6144.32|6106.32|10
1606226800000|2020-11-24 14:06:40|6150.17|6112.17|6156|6118|6156.65|6118.65|6150.17|6112.17|10
1606226810000|2020-11-24 14:06:50|6155.9|6117.9|6161|6123|6161|6123|6155.9|6117.9|10
1606226820000|2020-11-24 14:07:00|6157.81|6119.81|6160.02|6122.02|6160.02|6122.02|6157.58|6119.58|10
1606226830000|2020-11-24 14:07:10|6161.14|6123.14|6163.48|6125.48|6164.9|6126.9|6160.81|6122.81|10
1606226840000|2020-11-24 14:07:20|6163.57|6125.57|6169.18|6131.18|6169.18|6131.18|6163.57|6125.57|10
1606226850000|2020-11-24 14:07:30|6169.01|6131.01|6173.36|6135.36|6173.36|6135.36|6169.01|6131.01|10
1606226860000|2020-11-24 14:07:40|6174.07|6136.07|6174.01|6136.01|6174.07|6136.07|6170.87|6132.87|10
1606226870000|2020-11-24 14:07:50|6172.15|6134.15|6169.31|6131.31|6172.15|6134.15|6166.46|6128.46|10
1606226880000|2020-11-24 14:08:00|6169.25|6131.25|6167.57|6129.57|6169.25|6131.25|6167.57|6129.57|10
1606226890000|2020-11-24 14:08:10|6167.11|6129.11|6168.54|6130.54|6168.54|6130.54|6165.61|6127.61|10
1606226900000|2020-11-24 14:08:20|6168.91|6130.91|6169.17|6131.17|6169.17|6131.17|6166.43|6128.43|10
1606226910000|2020-11-24 14:08:30|6172.86|6134.86|6169.37|6131.37|6173.29|6135.29|6169.13|6131.13|10
1606226920000|2020-11-24 14:08:40|6169.79|6131.79|6170.88|6132.88|6170.88|6132.88|6168.35|6130.35|10
1606226930000|2020-11-24 14:08:50|6171.85|6133.85|6169.86|6131.86|6171.85|6133.85|6169.86|6131.86|10
1606226940000|2020-11-24 14:09:00|6170.02|6132.02|6170.02|6132.02|6170.78|6132.78|6169.97|6131.97|10
1606226950000|2020-11-24 14:09:10|6169.89|6131.89|6168.92|6130.92|6170.13|6132.13|6168.86|6130.86|10
1606226960000|2020-11-24 14:09:20|6168.94|6130.94|6164.8|6126.8|6168.94|6130.94|6164.8|6126.8|9
1606226970000|2020-11-24 14:09:30|6164.85|6126.85|6165.58|6127.58|6165.62|6127.62|6163.77|6125.77|9
1606226980000|2020-11-24 14:09:40|6165.96|6127.96|6164.45|6126.45|6166.04|6128.04|6164.45|6126.45|10
1606226990000|2020-11-24 14:09:50|6164.36|6126.36|6163.76|6125.76|6164.36|6126.36|6163.76|6125.76|9
1606227000000|2020-11-24 14:10:00|6163.41|6125.41|6161.57|6123.57|6163.41|6125.41|6161.14|6123.14|10
1606227010000|2020-11-24 14:10:10|6161.48|6123.48|6160.32|6122.32|6161.48|6123.48|6160.32|6122.32|10
1606227020000|2020-11-24 14:10:20|6160.1|6122.1|6156.31|6118.31|6160.1|6122.1|6156.31|6118.31|10
1606227030000|2020-11-24 14:10:30|6155.88|6117.88|6150.66|6112.66|6155.88|6117.88|6150.66|6112.66|10
1606227040000|2020-11-24 14:10:40|6149.75|6111.75|6143.51|6105.51|6149.75|6111.75|6143.51|6105.51|10
1606227050000|2020-11-24 14:10:50|6142.91|6104.91|6138.07|6100.07|6142.91|6104.91|6138.07|6100.07|10
1606227060000|2020-11-24 14:11:00|6137.64|6099.64|6133.33|6095.33|6137.64|6099.64|6133.01|6095.01|10
1606227070000|2020-11-24 14:11:10|6133.02|6095.02|6129.32|6091.32|6133.02|6095.02|6129.32|6091.32|10
1606227080000|2020-11-24 14:11:20|6128.89|6090.89|6122.08|6084.08|6128.96|6090.96|6122.08|6084.08|10
1606227090000|2020-11-24 14:11:30|6121.35|6083.35|6114.94|6076.94|6121.79|6083.79|6114.94|6076.94|10
1606227100000|2020-11-24 14:11:40|6114.42|6076.42|6116.04|6078.04|6116.04|6078.04|6114.11|6076.11|10
1606227110000|2020-11-24 14:11:50|6116.56|6078.56|6121.69|6083.69|6121.69|6083.69|6116.17|6078.17|10
1606227120000|2020-11-24 14:12:00|6121.99|6083.99|6123.09|6085.09|6124.28|6086.28|6121.91|6083.91|10
1606227130000|2020-11-24 14:12:10|6124.33|6086.33|6124.06|6086.06|6125.65|6087.65|6124.06|6086.06|10
1606227140000|2020-11-24 14:12:20|6124.08|6086.08|6125.65|6087.65|6125.65|6087.65|6123.01|6085.01|10
1606227150000|2020-11-24 14:12:30|6126.19|6088.19|6124.72|6086.72|6127.22|6089.22|6124.72|6086.72|10
1606227160000|2020-11-24 14:12:40|6125.03|6087.03|6124.66|6086.66|6127.42|6089.42|6124.66|6086.66|10
1606227170000|2020-11-24 14:12:50|6124.26|6086.26|6121.41|6083.41|6125.2|6087.2|6121.41|6083.41|10
1606227180000|2020-11-24 14:13:00|6122|6084|6119.45|6081.45|6122|6084|6119.45|6081.45|10
1606227190000|2020-11-24 14:13:10|6119.21|6081.21|6117.88|6079.88|6120.03|6082.03|6117.88|6079.88|10
1606227200000|2020-11-24 14:13:20|6117.66|6079.66|6116.8|6078.8|6118.17|6080.17|6115.27|6077.27|9
1606227210000|2020-11-24 14:13:30|6116.23|6078.23|6118.59|6080.59|6118.59|6080.59|6114.76|6076.76|9
1606227220000|2020-11-24 14:13:40|6119.6|6081.6|6123.67|6085.67|6123.71|6085.71|6118.38|6080.38|9
1606227230000|2020-11-24 14:13:50|6126.19|6088.19|6125.92|6087.92|6126.26|6088.26|6124.61|6086.61|10
1606227240000|2020-11-24 14:14:00|6127.53|6089.53|6130.99|6092.99|6130.99|6092.99|6126.49|6088.49|10
1606227250000|2020-11-24 14:14:10|6131.26|6093.26|6129.47|6091.47|6131.26|6093.26|6129.11|6091.11|10
1606227260000|2020-11-24 14:14:20|6130.32|6092.32|6127.35|6089.35|6130.32|6092.32|6127.09|6089.09|10
1606227270000|2020-11-24 14:14:30|6126.48|6088.48|6126.45|6088.45|6129.13|6091.13|6126.25|6088.25|10
1606227280000|2020-11-24 14:14:40|6126.62|6088.62|6126.81|6088.81|6126.81|6088.81|6125.09|6087.09|10
1606227290000|2020-11-24 14:14:50|6126.73|6088.73|6126.62|6088.62|6128.12|6090.12|6126.49|6088.49|10
1606227300000|2020-11-24 14:15:00|6126.35|6088.35|6125.34|6087.34|6127.46|6089.46|6125.34|6087.34|10
1606227310000|2020-11-24 14:15:10|6125|6087|6118.71|6080.71|6125|6087|6118.71|6080.71|10
1606227320000|2020-11-24 14:15:20|6118.34|6080.34|6114.76|6076.76|6118.34|6080.34|6114.76|6076.76|10
1606227330000|2020-11-24 14:15:30|6114.65|6076.65|6114.44|6076.44|6115.52|6077.52|6111.95|6073.95|10
1606227340000|2020-11-24 14:15:40|6116.98|6078.98|6118.3|6080.3|6118.3|6080.3|6114.67|6076.67|10
1606227350000|2020-11-24 14:15:50|6118.67|6080.67|6119.7|6081.7|6119.71|6081.71|6117.46|6079.46|9
1606227360000|2020-11-24 14:16:00|6120.12|6082.12|6121.91|6083.91|6122.44|6084.44|6120.12|6082.12|10
1606227370000|2020-11-24 14:16:10|6122.28|6084.28|6122.15|6084.15|6122.74|6084.74|6121.75|6083.75|10
1606227380000|2020-11-24 14:16:20|6122.8|6084.8|6125.47|6087.47|6125.47|6087.47|6122.8|6084.8|10
1606227390000|2020-11-24 14:16:30|6125.83|6087.83|6127.02|6089.02|6127.08|6089.08|6125.83|6087.83|10
1606227400000|2020-11-24 14:16:40|6126.98|6088.98|6128.39|6090.39|6128.47|6090.47|6126.98|6088.98|9
1606227410000|2020-11-24 14:16:50|6128.3|6090.3|6134.09|6096.09|6134.09|6096.09|6128.3|6090.3|9
1606227420000|2020-11-24 14:17:00|6134.6|6096.6|6138.78|6100.78|6138.78|6100.78|6134.6|6096.6|10
1606227430000|2020-11-24 14:17:10|6138.59|6100.59|6143.72|6105.72|6143.72|6105.72|6136.3|6098.3|9
1606227440000|2020-11-24 14:17:20|6143.37|6105.37|6147.74|6109.74|6147.74|6109.74|6143.12|6105.12|10
1606227450000|2020-11-24 14:17:30|6147.85|6109.85|6148.05|6110.05|6149.71|6111.71|6147.14|6109.14|10
1606227460000|2020-11-24 14:17:40|6149.96|6111.96|6151.73|6113.73|6152.13|6114.13|6149.96|6111.96|10
1606227470000|2020-11-24 14:17:50|6151.86|6113.86|6154.38|6116.38|6154.38|6116.38|6151.86|6113.86|10
1606227480000|2020-11-24 14:18:00|6155.34|6117.34|6154.99|6116.99|6156.05|6118.05|6154.64|6116.64|10
1606227490000|2020-11-24 14:18:10|6154.62|6116.62|6151.11|6113.11|6154.62|6116.62|6151.11|6113.11|10
1606227500000|2020-11-24 14:18:20|6150.86|6112.86|6149.01|6111.01|6151.33|6113.33|6149.01|6111.01|10
1606227510000|2020-11-24 14:18:30|6147.49|6109.49|6146.55|6108.55|6147.49|6109.49|6146.35|6108.35|10
1606227520000|2020-11-24 14:18:40|6146.38|6108.38|6146.12|6108.12|6146.57|6108.57|6145.7|6107.7|9
1606227530000|2020-11-24 14:18:50|6145.95|6107.95|6144.25|6106.25|6145.95|6107.95|6144.25|6106.25|10
1606227540000|2020-11-24 14:19:00|6144.45|6106.45|6142.82|6104.82|6144.45|6106.45|6142.82|6104.82|10
1606227550000|2020-11-24 14:19:10|6142.81|6104.81|6139.84|6101.84|6142.81|6104.81|6139.84|6101.84|10
1606227560000|2020-11-24 14:19:20|6139.19|6101.19|6135.62|6097.62|6139.19|6101.19|6135.52|6097.52|10
1606227570000|2020-11-24 14:19:30|6134.83|6096.83|6133.81|6095.81|6135.37|6097.37|6133.65|6095.65|10
1606227580000|2020-11-24 14:19:40|6133.75|6095.75|6133.11|6095.11|6134.64|6096.64|6133.06|6095.06|10
1606227590000|2020-11-24 14:19:50|6133.16|6095.16|6130.18|6092.18|6133.16|6095.16|6130.18|6092.18|10
1606227600000|2020-11-24 14:20:00|6130.11|6092.11|6131.94|6093.94|6131.94|6093.94|6129.03|6091.03|10
1606227610000|2020-11-24 14:20:10|6132.16|6094.16|6132.32|6094.32|6132.87|6094.87|6131.45|6093.45|10
1606227620000|2020-11-24 14:20:20|6132.2|6094.2|6133.37|6095.37|6133.37|6095.37|6132.06|6094.06|10
1606227630000|2020-11-24 14:20:30|6133.58|6095.58|6134.49|6096.49|6134.59|6096.59|6132.85|6094.85|9
1606227640000|2020-11-24 14:20:40|6134.62|6096.62|6135.85|6097.85|6135.85|6097.85|6134.24|6096.24|10
1606227650000|2020-11-24 14:20:50|6135.22|6097.22|6139.18|6101.18|6139.45|6101.45|6135.06|6097.06|10
1606227660000|2020-11-24 14:21:00|6139.05|6101.05|6140.45|6102.45|6140.45|6102.45|6139.05|6101.05|9
1606227670000|2020-11-24 14:21:10|6139.87|6101.87|6140.17|6102.17|6140.4|6102.4|6138.66|6100.66|10
1606227680000|2020-11-24 14:21:20|6139.72|6101.72|6137.69|6099.69|6139.72|6101.72|6137.69|6099.69|10
1606227690000|2020-11-24 14:21:30|6136.67|6098.67|6139.79|6101.79|6139.79|6101.79|6136.67|6098.67|10
1606227700000|2020-11-24 14:21:40|6140.23|6102.23|6143.96|6105.96|6143.96|6105.96|6140.23|6102.23|9
1606227710000|2020-11-24 14:21:50|6145.26|6107.26|6148.09|6110.09|6148.62|6110.62|6145.26|6107.26|10
1606227720000|2020-11-24 14:22:00|6148.26|6110.26|6151.4|6113.4|6151.4|6113.4|6148.26|6110.26|10
1606227730000|2020-11-24 14:22:10|6151.38|6113.38|6154.7|6116.7|6154.7|6116.7|6151.29|6113.29|10
1606227740000|2020-11-24 14:22:20|6155.58|6117.58|6157.41|6119.41|6157.41|6119.41|6155.58|6117.58|10
1606227750000|2020-11-24 14:22:30|6157.95|6119.95|6162.17|6124.17|6162.17|6124.17|6157.95|6119.95|10
1606227760000|2020-11-24 14:22:40|6163.07|6125.07|6161.15|6123.15|6163.55|6125.55|6161.15|6123.15|10
1606227770000|2020-11-24 14:22:50|6161.16|6123.16|6165.4|6127.4|6165.4|6127.4|6161.16|6123.16|10
1606227780000|2020-11-24 14:23:00|6166.05|6128.05|6166.3|6128.3|6166.35|6128.35|6165.32|6127.32|10
1606227790000|2020-11-24 14:23:10|6166.46|6128.46|6170.33|6132.33|6170.33|6132.33|6166.46|6128.46|10
1606227800000|2020-11-24 14:23:20|6169.44|6131.44|6171.41|6133.41|6171.79|6133.79|6169.44|6131.44|10
1606227810000|2020-11-24 14:23:30|6172.02|6134.02|6174.25|6136.25|6174.8|6136.8|6172.02|6134.02|10
1606227820000|2020-11-24 14:23:40|6174.43|6136.43|6174.92|6136.92|6175.11|6137.11|6174.2|6136.2|10
1606227830000|2020-11-24 14:23:50|6174.82|6136.82|6173.18|6135.18|6174.82|6136.82|6173.18|6135.18|10
1606227840000|2020-11-24 14:24:00|6173.31|6135.31|6171.02|6133.02|6173.31|6135.31|6171.02|6133.02|10
1606227850000|2020-11-24 14:24:10|6170.88|6132.88|6170.8|6132.8|6170.88|6132.88|6167.96|6129.96|10
1606227860000|2020-11-24 14:24:20|6170.86|6132.86|6174.23|6136.23|6174.3|6136.3|6170.86|6132.86|10
1606227870000|2020-11-24 14:24:30|6174.3|6136.3|6174.16|6136.16|6174.56|6136.56|6173.61|6135.61|10
1606227880000|2020-11-24 14:24:40|6174.39|6136.39|6175.45|6137.45|6175.45|6137.45|6174.39|6136.39|10
1606227890000|2020-11-24 14:24:50|6176.3|6138.3|6174.27|6136.27|6177.23|6139.23|6174.27|6136.27|10
1606227900000|2020-11-24 14:25:00|6174.15|6136.15|6171.33|6133.33|6174.15|6136.15|6170.03|6132.03|10
1606227910000|2020-11-24 14:25:10|6170.36|6132.36|6171.37|6133.37|6171.37|6133.37|6170.36|6132.36|10
1606227920000|2020-11-24 14:25:20|6171.49|6133.49|6172.24|6134.24|6172.39|6134.39|6171.49|6133.49|8
1606227930000|2020-11-24 14:25:30|6172.13|6134.13|6170.33|6132.33|6172.54|6134.54|6170.33|6132.33|10
1606227940000|2020-11-24 14:25:40|6169.98|6131.98|6165.53|6127.53|6170.41|6132.41|6165.53|6127.53|10
1606227950000|2020-11-24 14:25:50|6165.08|6127.08|6163.35|6125.35|6165.08|6127.08|6163.35|6125.35|10
1606227960000|2020-11-24 14:26:00|6162.51|6124.51|6158.94|6120.94|6162.51|6124.51|6157.98|6119.98|10
1606227970000|2020-11-24 14:26:10|6158.96|6120.96|6156.44|6118.44|6159.39|6121.39|6156.44|6118.44|10
1606227980000|2020-11-24 14:26:20|6156.2|6118.2|6152.44|6114.44|6156.56|6118.56|6152.41|6114.41|10
1606227990000|2020-11-24 14:26:30|6152.52|6114.52|6153.07|6115.07|6153.52|6115.52|6152.52|6114.52|10
1606228000000|2020-11-24 14:26:40|6153.57|6115.57|6155.3|6117.3|6155.83|6117.83|6153.57|6115.57|10
1606228010000|2020-11-24 14:26:50|6155.67|6117.67|6159.41|6121.41|6159.83|6121.83|6155.67|6117.67|10
1606228020000|2020-11-24 14:27:00|6160.07|6122.07|6161.87|6123.87|6161.87|6123.87|6160.07|6122.07|10
1606228030000|2020-11-24 14:27:10|6162.2|6124.2|6164.17|6126.17|6164.17|6126.17|6161.96|6123.96|10
1606228040000|2020-11-24 14:27:20|6163.92|6125.92|6165.55|6127.55|6165.55|6127.55|6163.77|6125.77|10
1606228050000|2020-11-24 14:27:30|6165.62|6127.62|6169.24|6131.24|6169.47|6131.47|6165.62|6127.62|10
1606228060000|2020-11-24 14:27:40|6167.82|6129.82|6166.53|6128.53|6167.82|6129.82|6165.19|6127.19|9
1606228070000|2020-11-24 14:27:50|6166.58|6128.58|6166.04|6128.04|6166.58|6128.58|6165.55|6127.55|9
1606228080000|2020-11-24 14:28:00|6165.45|6127.45|6164.69|6126.69|6165.8|6127.8|6164.69|6126.69|10
1606228090000|2020-11-24 14:28:10|6164.21|6126.21|6163.33|6125.33|6164.23|6126.23|6163.33|6125.33|10
1606228100000|2020-11-24 14:28:20|6163.35|6125.35|6160.77|6122.77|6163.35|6125.35|6160.77|6122.77|9
1606228110000|2020-11-24 14:28:30|6160.61|6122.61|6163.27|6125.27|6163.27|6125.27|6158.51|6120.51|10
1606228120000|2020-11-24 14:28:40|6164.27|6126.27|6168|6130|6168.13|6130.13|6164.27|6126.27|10
1606228130000|2020-11-24 14:28:50|6168.14|6130.14|6167.82|6129.82|6169.02|6131.02|6167.68|6129.68|10
1606228140000|2020-11-24 14:29:00|6168.12|6130.12|6169.55|6131.55|6169.88|6131.88|6168|6130|10
1606228150000|2020-11-24 14:29:10|6169.61|6131.61|6169.22|6131.22|6170.08|6132.08|6168.29|6130.29|10
1606228160000|2020-11-24 14:29:20|6168.52|6130.52|6168.82|6130.82|6170.23|6132.23|6168.5|6130.5|10
1606228170000|2020-11-24 14:29:30|6169.01|6131.01|6167.75|6129.75|6169.56|6131.56|6167.75|6129.75|10
1606228180000|2020-11-24 14:29:40|6168.03|6130.03|6165.58|6127.58|6168.03|6130.03|6165.58|6127.58|10
1606228190000|2020-11-24 14:29:50|6165.1|6127.1|6163.45|6125.45|6165.26|6127.26|6163.45|6125.45|10
1606228200000|2020-11-24 14:30:00|6163.67|6125.67|6160.83|6122.83|6163.67|6125.67|6160.83|6122.83|10
1606228210000|2020-11-24 14:30:10|6160.78|6122.78|6159.17|6121.17|6160.78|6122.78|6159.17|6121.17|10
1606228220000|2020-11-24 14:30:20|6158.97|6120.97|6158.05|6120.05|6158.97|6120.97|6157.89|6119.89|10
1606228230000|2020-11-24 14:30:30|6157.23|6119.23|6156.18|6118.18|6157.25|6119.25|6155.78|6117.78|10
1606228240000|2020-11-24 14:30:40|6156.07|6118.07|6152.39|6114.39|6156.07|6118.07|6152.09|6114.09|10
1606228250000|2020-11-24 14:30:50|6152.34|6114.34|6150.1|6112.1|6152.34|6114.34|6150.1|6112.1|9
1606228260000|2020-11-24 14:31:00|6150.48|6112.48|6147.92|6109.92|6150.57|6112.57|6147.92|6109.92|10
1606228270000|2020-11-24 14:31:10|6148.07|6110.07|6144.24|6106.24|6148.07|6110.07|6144.24|6106.24|10
1606228280000|2020-11-24 14:31:20|6143.31|6105.31|6142.35|6104.35|6143.31|6105.31|6141.79|6103.79|10
1606228290000|2020-11-24 14:31:30|6143.28|6105.28|6145.42|6107.42|6145.45|6107.45|6142.91|6104.91|10
1606228300000|2020-11-24 14:31:40|6146.2|6108.2|6143.16|6105.16|6146.2|6108.2|6142.96|6104.96|9
1606228310000|2020-11-24 14:31:50|6143.18|6105.18|6141.74|6103.74|6143.18|6105.18|6140.82|6102.82|10
1606228320000|2020-11-24 14:32:00|6141.02|6103.02|6140.97|6102.97|6141.64|6103.64|6140.9|6102.9|10
1606228330000|2020-11-24 14:32:10|6140.94|6102.94|6140.95|6102.95|6142.08|6104.08|6140.94|6102.94|10
1606228340000|2020-11-24 14:32:20|6141.22|6103.22|6144.09|6106.09|6144.24|6106.24|6141.22|6103.22|10
1606228350000|2020-11-24 14:32:30|6144.49|6106.49|6143.56|6105.56|6145.71|6107.71|6143.56|6105.56|10
1606228360000|2020-11-24 14:32:40|6143.45|6105.45|6141.19|6103.19|6143.45|6105.45|6141.19|6103.19|10
1606228370000|2020-11-24 14:32:50|6141.06|6103.06|6142.32|6104.32|6142.38|6104.38|6140.92|6102.92|9
1606228380000|2020-11-24 14:33:00|6141.76|6103.76|6141.64|6103.64|6142.3|6104.3|6141.21|6103.21|10
1606228390000|2020-11-24 14:33:10|6141.38|6103.38|6138.42|6100.42|6141.42|6103.42|6138.42|6100.42|10
1606228400000|2020-11-24 14:33:20|6138.16|6100.16|6139.67|6101.67|6139.72|6101.72|6138.16|6100.16|10
1606228410000|2020-11-24 14:33:30|6140.69|6102.69|6139.3|6101.3|6140.69|6102.69|6139.3|6101.3|10
1606228420000|2020-11-24 14:33:40|6139.69|6101.69|6139.62|6101.62|6140.64|6102.64|6139.62|6101.62|10
1606228430000|2020-11-24 14:33:50|6139.65|6101.65|6140.55|6102.55|6140.85|6102.85|6139.65|6101.65|10
1606228440000|2020-11-24 14:34:00|6140.85|6102.85|6140.05|6102.05|6140.85|6102.85|6139.84|6101.84|10
1606228450000|2020-11-24 14:34:10|6140.14|6102.14|6137.63|6099.63|6140.14|6102.14|6137.63|6099.63|10
1606228460000|2020-11-24 14:34:20|6137.41|6099.41|6134.9|6096.9|6137.41|6099.41|6134.9|6096.9|8
1606228470000|2020-11-24 14:34:30|6135.24|6097.24|6134.57|6096.57|6135.24|6097.24|6134.4|6096.4|9
1606228480000|2020-11-24 14:34:40|6134.74|6096.74|6135.55|6097.55|6135.71|6097.71|6134.46|6096.46|10
1606228490000|2020-11-24 14:34:50|6135.63|6097.63|6138.43|6100.43|6138.43|6100.43|6135.63|6097.63|10
1606228500000|2020-11-24 14:35:00|6138.67|6100.67|6140.03|6102.03|6140.03|6102.03|6138.67|6100.67|10
1606228510000|2020-11-24 14:35:10|6140.97|6102.97|6145.73|6107.73|6145.73|6107.73|6140.96|6102.96|10
1606228520000|2020-11-24 14:35:20|6145.86|6107.86|6146.59|6108.59|6146.59|6108.59|6145.86|6107.86|10
1606228530000|2020-11-24 14:35:30|6147.24|6109.24|6150.78|6112.78|6150.78|6112.78|6147.24|6109.24|9
1606228540000|2020-11-24 14:35:40|6151.41|6113.41|6157.56|6119.56|6157.7|6119.7|6151.41|6113.41|10
1606228550000|2020-11-24 14:35:50|6157.35|6119.35|6158.89|6120.89|6158.89|6120.89|6157.2|6119.2|10
1606228560000|2020-11-24 14:36:00|6158.8|6120.8|6159.21|6121.21|6159.21|6121.21|6158.28|6120.28|10
1606228570000|2020-11-24 14:36:10|6159.32|6121.32|6159.31|6121.31|6159.82|6121.82|6158.95|6120.95|10
1606228580000|2020-11-24 14:36:20|6159.87|6121.87|6161.02|6123.02|6161.07|6123.07|6159.87|6121.87|10
1606228590000|2020-11-24 14:36:30|6161.68|6123.68|6162.77|6124.77|6163.08|6125.08|6161.66|6123.66|10
1606228600000|2020-11-24 14:36:40|6162.9|6124.9|6164.56|6126.56|6164.56|6126.56|6162.84|6124.84|10
1606228610000|2020-11-24 14:36:50|6164.45|6126.45|6164.66|6126.66|6164.95|6126.95|6164.34|6126.34|10
1606228620000|2020-11-24 14:37:00|6165.03|6127.03|6162.08|6124.08|6165.2|6127.2|6162.08|6124.08|10
1606228630000|2020-11-24 14:37:10|6161.45|6123.45|6158.95|6120.95|6161.45|6123.45|6158.95|6120.95|8
1606228640000|2020-11-24 14:37:20|6159.35|6121.35|6155.68|6117.68|6159.35|6121.35|6155.68|6117.68|10
1606228650000|2020-11-24 14:37:30|6155.05|6117.05|6153.68|6115.68|6155.05|6117.05|6153.68|6115.68|10
1606228660000|2020-11-24 14:37:40|6153.71|6115.71|6152.85|6114.85|6153.84|6115.84|6152.85|6114.85|10
1606228670000|2020-11-24 14:37:50|6152.6|6114.6|6151.55|6113.55|6152.9|6114.9|6151.55|6113.55|10
1606228680000|2020-11-24 14:38:00|6151.49|6113.49|6151.46|6113.46|6152.34|6114.34|6151.46|6113.46|10
1606228690000|2020-11-24 14:38:10|6151.52|6113.52|6151.93|6113.93|6152.64|6114.64|6151.52|6113.52|9
1606228700000|2020-11-24 14:38:20|6152.02|6114.02|6149.76|6111.76|6152.02|6114.02|6149.76|6111.76|10
1606228710000|2020-11-24 14:38:30|6150.16|6112.16|6149.7|6111.7|6150.36|6112.36|6149.37|6111.37|10
1606228720000|2020-11-24 14:38:40|6149.68|6111.68|6150.51|6112.51|6150.69|6112.69|6149.67|6111.67|10
1606228730000|2020-11-24 14:38:50|6150.63|6112.63|6149.16|6111.16|6150.63|6112.63|6149.16|6111.16|10
1606228740000|2020-11-24 14:39:00|6149|6111|6152.31|6114.31|6152.31|6114.31|6148.75|6110.75|10
1606228750000|2020-11-24 14:39:10|6152.15|6114.15|6155.18|6117.18|6155.18|6117.18|6152.15|6114.15|10
1606228760000|2020-11-24 14:39:20|6155.35|6117.35|6157.81|6119.81|6157.93|6119.93|6155.1|6117.1|10
1606228770000|2020-11-24 14:39:30|6157.85|6119.85|6162.75|6124.75|6162.75|6124.75|6157.85|6119.85|10
1606228780000|2020-11-24 14:39:40|6162.67|6124.67|6166.19|6128.19|6166.19|6128.19|6162.67|6124.67|10
1606228790000|2020-11-24 14:39:50|6165.71|6127.71|6167.18|6129.18|6167.51|6129.51|6165.71|6127.71|10
1606228800000|2020-11-24 14:40:00|6167.28|6129.28|6172.02|6134.02|6172.02|6134.02|6167.28|6129.28|9
1606228810000|2020-11-24 14:40:10|6172.48|6134.48|6177.31|6139.31|6177.31|6139.31|6172.48|6134.48|10
1606228820000|2020-11-24 14:40:20|6177.04|6139.04|6179.05|6141.05|6179.05|6141.05|6177.04|6139.04|10
1606228830000|2020-11-24 14:40:30|6179.93|6141.93|6182.84|6144.84|6182.84|6144.84|6179.93|6141.93|10
1606228840000|2020-11-24 14:40:40|6182.11|6144.11|6186.21|6148.21|6187.09|6149.09|6182.11|6144.11|10
1606228850000|2020-11-24 14:40:50|6186.38|6148.38|6184.05|6146.05|6187.8|6149.8|6184.05|6146.05|10
1606228860000|2020-11-24 14:41:00|6183.02|6145.02|6183.87|6145.87|6184.16|6146.16|6181.26|6143.26|10
1606228870000|2020-11-24 14:41:10|6182.89|6144.89|6181.52|6143.52|6182.89|6144.89|6180.33|6142.33|10
1606228880000|2020-11-24 14:41:20|6182.55|6144.55|6183.08|6145.08|6183.08|6145.08|6181.39|6143.39|8
1606228890000|2020-11-24 14:41:30|6183.84|6145.84|6183.44|6145.44|6184.07|6146.07|6182.87|6144.87|10
1606228900000|2020-11-24 14:41:40|6184.24|6146.24|6179.37|6141.37|6184.26|6146.26|6179.37|6141.37|10
1606228910000|2020-11-24 14:41:50|6179.57|6141.57|6177.9|6139.9|6180.22|6142.22|6177.53|6139.53|10
1606228920000|2020-11-24 14:42:00|6177.55|6139.55|6177.42|6139.42|6178.84|6140.84|6177.42|6139.42|10
1606228930000|2020-11-24 14:42:10|6178.3|6140.3|6178.41|6140.41|6178.9|6140.9|6178.27|6140.27|10
1606228940000|2020-11-24 14:42:20|6177.45|6139.45|6172.2|6134.2|6177.45|6139.45|6172.2|6134.2|10
1606228950000|2020-11-24 14:42:30|6171.96|6133.96|6173.57|6135.57|6173.86|6135.86|6171.81|6133.81|9
1606228960000|2020-11-24 14:42:40|6173.48|6135.48|6172.46|6134.46|6173.48|6135.48|6172.46|6134.46|10
1606228970000|2020-11-24 14:42:50|6172.87|6134.87|6171.67|6133.67|6172.87|6134.87|6171.51|6133.51|10
1606228980000|2020-11-24 14:43:00|6171.92|6133.92|6172.13|6134.13|6172.13|6134.13|6171.07|6133.07|10
1606228990000|2020-11-24 14:43:10|6172.36|6134.36|6176.58|6138.58|6176.58|6138.58|6171.66|6133.66|10
1606229000000|2020-11-24 14:43:20|6176.8|6138.8|6178.1|6140.1|6178.3|6140.3|6176.8|6138.8|10
1606229010000|2020-11-24 14:43:30|6177.99|6139.99|6176.58|6138.58|6178.49|6140.49|6176.58|6138.58|10
1606229020000|2020-11-24 14:43:40|6176.61|6138.61|6175.77|6137.77|6177.1|6139.1|6175.77|6137.77|10
1606229030000|2020-11-24 14:43:50|6176.11|6138.11|6172|6134|6176.24|6138.24|6172|6134|10
1606229040000|2020-11-24 14:44:00|6171.77|6133.77|6168.58|6130.58|6171.77|6133.77|6168.58|6130.58|10
1606229050000|2020-11-24 14:44:10|6168.51|6130.51|6164.88|6126.88|6168.51|6130.51|6164.88|6126.88|9
1606229060000|2020-11-24 14:44:20|6164.53|6126.53|6163.33|6125.33|6164.53|6126.53|6162.75|6124.75|10
1606229070000|2020-11-24 14:44:30|6163.13|6125.13|6166.89|6128.89|6166.89|6128.89|6163.13|6125.13|10
1606229080000|2020-11-24 14:44:40|6166.34|6128.34|6164.27|6126.27|6166.34|6128.34|6164.27|6126.27|10
1606229090000|2020-11-24 14:44:50|6163.91|6125.91|6164.63|6126.63|6165.05|6127.05|6163.86|6125.86|10
1606229100000|2020-11-24 14:45:00|6163.85|6125.85|6162.73|6124.73|6163.85|6125.85|6162.01|6124.01|10
1606229110000|2020-11-24 14:45:10|6163.42|6125.42|6163.34|6125.34|6164.11|6126.11|6163.07|6125.07|10
1606229120000|2020-11-24 14:45:20|6162.86|6124.86|6161.16|6123.16|6162.86|6124.86|6161.16|6123.16|10
1606229130000|2020-11-24 14:45:30|6160.88|6122.88|6156.16|6118.16|6160.88|6122.88|6156.16|6118.16|10
1606229140000|2020-11-24 14:45:40|6155.32|6117.32|6154.78|6116.78|6155.32|6117.32|6153.8|6115.8|9
1606229150000|2020-11-24 14:45:50|6154.34|6116.34|6152.1|6114.1|6154.39|6116.39|6151.95|6113.95|10
1606229160000|2020-11-24 14:46:00|6151.42|6113.42|6149.43|6111.43|6151.55|6113.55|6149.43|6111.43|10
1606229170000|2020-11-24 14:46:10|6148.1|6110.1|6143.93|6105.93|6148.1|6110.1|6143.93|6105.93|10
1606229180000|2020-11-24 14:46:20|6144.58|6106.58|6141.74|6103.74|6144.58|6106.58|6141.56|6103.56|10
1606229190000|2020-11-24 14:46:30|6141.39|6103.39|6133.68|6095.68|6141.39|6103.39|6133.68|6095.68|10
1606229200000|2020-11-24 14:46:40|6133.25|6095.25|6132.61|6094.61|6133.26|6095.26|6131.94|6093.94|10
1606229210000|2020-11-24 14:46:50|6133.26|6095.26|6134.68|6096.68|6135.02|6097.02|6133.26|6095.26|10
1606229220000|2020-11-24 14:47:00|6133.97|6095.97|6134.16|6096.16|6134.16|6096.16|6133.72|6095.72|10
1606229230000|2020-11-24 14:47:10|6133.86|6095.86|6132.55|6094.55|6133.86|6095.86|6131.73|6093.73|10
1606229240000|2020-11-24 14:47:20|6131.73|6093.73|6129.16|6091.16|6131.73|6093.73|6129.01|6091.01|10
1606229250000|2020-11-24 14:47:30|6128.28|6090.28|6127.63|6089.63|6128.28|6090.28|6126.78|6088.78|10
1606229260000|2020-11-24 14:47:40|6127.29|6089.29|6128.82|6090.82|6130.12|6092.12|6127.29|6089.29|9
1606229270000|2020-11-24 14:47:50|6128.89|6090.89|6128.51|6090.51|6129.71|6091.71|6128.07|6090.07|10
1606229280000|2020-11-24 14:48:00|6128.64|6090.64|6129.23|6091.23|6129.23|6091.23|6128.57|6090.57|10
1606229290000|2020-11-24 14:48:10|6129.59|6091.59|6129.43|6091.43|6130.61|6092.61|6129.43|6091.43|10
1606229300000|2020-11-24 14:48:20|6129.34|6091.34|6128.11|6090.11|6129.34|6091.34|6126.85|6088.85|10
1606229310000|2020-11-24 14:48:30|6127.76|6089.76|6125.99|6087.99|6127.76|6089.76|6125.99|6087.99|10
1606229320000|2020-11-24 14:48:40|6125.8|6087.8|6124.32|6086.32|6125.8|6087.8|6122.43|6084.43|10
1606229330000|2020-11-24 14:48:50|6124.12|6086.12|6129.07|6091.07|6129.07|6091.07|6124.08|6086.08|10
1606229340000|2020-11-24 14:49:00|6128.79|6090.79|6132.79|6094.79|6132.79|6094.79|6128.79|6090.79|9
1606229350000|2020-11-24 14:49:10|6132.83|6094.83|6131.35|6093.35|6133.38|6095.38|6131.35|6093.35|10
1606229360000|2020-11-24 14:49:20|6131.55|6093.55|6130.81|6092.81|6132.17|6094.17|6130.57|6092.57|10
1606229370000|2020-11-24 14:49:30|6130.64|6092.64|6125.96|6087.96|6130.64|6092.64|6125.96|6087.96|10
1606229380000|2020-11-24 14:49:40|6126.13|6088.13|6126.28|6088.28|6126.8|6088.8|6125.46|6087.46|10
1606229390000|2020-11-24 14:49:50|6126.33|6088.33|6123.84|6085.84|6126.33|6088.33|6123.83|6085.83|10
1606229400000|2020-11-24 14:50:00|6123.42|6085.42|6120.98|6082.98|6123.92|6085.92|6120.31|6082.31|10
1606229410000|2020-11-24 14:50:10|6120.59|6082.59|6121.63|6083.63|6122.53|6084.53|6120.25|6082.25|10
1606229420000|2020-11-24 14:50:20|6121.24|6083.24|6122.3|6084.3|6122.3|6084.3|6121.06|6083.06|10
1606229430000|2020-11-24 14:50:30|6122.24|6084.24|6120.64|6082.64|6123.98|6085.98|6120.64|6082.64|10
1606229440000|2020-11-24 14:50:40|6120.89|6082.89|6123.28|6085.28|6123.28|6085.28|6120.89|6082.89|10
1606229450000|2020-11-24 14:50:50|6123.64|6085.64|6127.33|6089.33|6127.33|6089.33|6123.64|6085.64|10
1606229460000|2020-11-24 14:51:00|6127.16|6089.16|6125.59|6087.59|6127.16|6089.16|6124.38|6086.38|10
1606229470000|2020-11-24 14:51:10|6124.38|6086.38|6121.11|6083.11|6124.38|6086.38|6121.11|6083.11|10
1606229480000|2020-11-24 14:51:20|6121.02|6083.02|6118.92|6080.92|6121.02|6083.02|6118.92|6080.92|10
1606229490000|2020-11-24 14:51:30|6119.64|6081.64|6116.03|6078.03|6119.64|6081.64|6116.03|6078.03|10
1606229500000|2020-11-24 14:51:40|6115.57|6077.57|6114.73|6076.73|6115.57|6077.57|6114.73|6076.73|8
1606229510000|2020-11-24 14:51:50|6114.51|6076.51|6113.82|6075.82|6114.84|6076.84|6113.82|6075.82|9
1606229520000|2020-11-24 14:52:00|6113.63|6075.63|6113|6075|6113.67|6075.67|6112.77|6074.77|10
1606229530000|2020-11-24 14:52:10|6112.67|6074.67|6110.21|6072.21|6112.72|6074.72|6110.21|6072.21|10
1606229540000|2020-11-24 14:52:20|6110.22|6072.22|6109.28|6071.28|6110.74|6072.74|6109.28|6071.28|9
1606229550000|2020-11-24 14:52:30|6109.22|6071.22|6106.42|6068.42|6109.22|6071.22|6106.42|6068.42|10
1606229560000|2020-11-24 14:52:40|6106.03|6068.03|6101.4|6063.4|6106.03|6068.03|6101.4|6063.4|10
1606229570000|2020-11-24 14:52:50|6101.17|6063.17|6091.35|6053.35|6101.17|6063.17|6091.35|6053.35|10
1606229580000|2020-11-24 14:53:00|6091.28|6053.28|6091.82|6053.82|6093.13|6055.13|6090.84|6052.84|10
1606229590000|2020-11-24 14:53:10|6091.72|6053.72|6092.03|6054.03|6092.64|6054.64|6090.81|6052.81|10
1606229600000|2020-11-24 14:53:20|6093.05|6055.05|6091.99|6053.99|6093.39|6055.39|6091.99|6053.99|10
1606229610000|2020-11-24 14:53:30|6091.73|6053.73|6090.73|6052.73|6091.73|6053.73|6090.42|6052.42|10
1606229620000|2020-11-24 14:53:40|6089.08|6051.08|6082.11|6044.11|6089.57|6051.57|6082.11|6044.11|10
1606229630000|2020-11-24 14:53:50|6081.23|6043.23|6080.64|6042.64|6083.39|6045.39|6078.06|6040.06|10
1606229640000|2020-11-24 14:54:00|6078.98|6040.98|6079.95|6041.95|6085.83|6047.83|6078.98|6040.98|10
1606229650000|2020-11-24 14:54:10|6079.96|6041.96|6076.25|6038.25|6079.96|6041.96|6076.25|6038.25|10
1606229660000|2020-11-24 14:54:20|6075.71|6037.71|6077.3|6039.3|6077.3|6039.3|6075.48|6037.48|10
1606229670000|2020-11-24 14:54:30|6077.33|6039.33|6078.02|6040.02|6079.42|6041.42|6077.33|6039.33|10
1606229680000|2020-11-24 14:54:40|6076.42|6038.42|6084.94|6046.94|6084.94|6046.94|6076.42|6038.42|10
1606229690000|2020-11-24 14:54:50|6084.26|6046.26|6081.41|6043.41|6085.18|6047.18|6080.88|6042.88|10
1606229700000|2020-11-24 14:55:00|6080.63|6042.63|6081.68|6043.68|6081.68|6043.68|6079.98|6041.98|10
1606229710000|2020-11-24 14:55:10|6081.86|6043.86|6084.83|6046.83|6084.83|6046.83|6081.82|6043.82|10
1606229720000|2020-11-24 14:55:20|6084.48|6046.48|6086.27|6048.27|6086.27|6048.27|6084.3|6046.3|10
1606229730000|2020-11-24 14:55:30|6087.41|6049.41|6091.18|6053.18|6091.18|6053.18|6087.41|6049.41|10
1606229740000|2020-11-24 14:55:40|6092.66|6054.66|6094.82|6056.82|6094.82|6056.82|6092.66|6054.66|10
1606229750000|2020-11-24 14:55:50|6093.69|6055.69|6098.57|6060.57|6098.63|6060.63|6093.69|6055.69|10
1606229760000|2020-11-24 14:56:00|6097.84|6059.84|6100.77|6062.77|6100.77|6062.77|6097.65|6059.65|10
1606229770000|2020-11-24 14:56:10|6100.04|6062.04|6102.04|6064.04|6102.04|6064.04|6100.04|6062.04|10
1606229780000|2020-11-24 14:56:20|6102.25|6064.25|6103.02|6065.02|6103.1|6065.1|6102.25|6064.25|8
1606229790000|2020-11-24 14:56:30|6104.7|6066.7|6101.53|6063.53|6104.7|6066.7|6101.53|6063.53|10
1606229800000|2020-11-24 14:56:40|6100.99|6062.99|6095.71|6057.71|6101.09|6063.09|6095.71|6057.71|10
1606229810000|2020-11-24 14:56:50|6095.76|6057.76|6095.76|6057.76|6095.95|6057.95|6095.43|6057.43|10
1606229820000|2020-11-24 14:57:00|6096.45|6058.45|6096.59|6058.59|6096.85|6058.85|6096.36|6058.36|10
1606229830000|2020-11-24 14:57:10|6096.45|6058.45|6094.59|6056.59|6097.09|6059.09|6094.59|6056.59|10
1606229840000|2020-11-24 14:57:20|6094.54|6056.54|6095.01|6057.01|6095.5|6057.5|6094.54|6056.54|10
1606229850000|2020-11-24 14:57:30|6094.72|6056.72|6091.69|6053.69|6094.72|6056.72|6091.69|6053.69|10
1606229860000|2020-11-24 14:57:40|6088.66|6050.66|6084.04|6046.04|6088.66|6050.66|6084.04|6046.04|10
1606229870000|2020-11-24 14:57:50|6084|6046|6083.51|6045.51|6085.77|6047.77|6083.51|6045.51|10
1606229880000|2020-11-24 14:58:00|6083.26|6045.26|6077.03|6039.03|6083.26|6045.26|6077.03|6039.03|10
1606229890000|2020-11-24 14:58:10|6076.92|6038.92|6073.92|6035.92|6076.92|6038.92|6073.43|6035.43|10
1606229900000|2020-11-24 14:58:20|6073.6|6035.6|6072.24|6034.24|6075.19|6037.19|6072.24|6034.24|10
1606229910000|2020-11-24 14:58:30|6072.71|6034.71|6078.63|6040.63|6078.63|6040.63|6072.23|6034.23|10
1606229920000|2020-11-24 14:58:40|6078.61|6040.61|6078.24|6040.24|6078.61|6040.61|6076.78|6038.78|10
1606229930000|2020-11-24 14:58:50|6078.39|6040.39|6077.04|6039.04|6078.48|6040.48|6077.04|6039.04|10
1606229940000|2020-11-24 14:59:00|6077.14|6039.14|6076.06|6038.06|6077.46|6039.46|6075.95|6037.95|10
1606229950000|2020-11-24 14:59:10|6074.64|6036.64|6076.01|6038.01|6076.46|6038.46|6074.43|6036.43|9
1606229960000|2020-11-24 14:59:20|6076.17|6038.17|6075.78|6037.78|6076.25|6038.25|6075.09|6037.09|10
1606229970000|2020-11-24 14:59:30|6075.43|6037.43|6069.95|6031.95|6075.43|6037.43|6069.95|6031.95|10
1606229980000|2020-11-24 14:59:40|6069.8|6031.8|6069.11|6031.11|6070.02|6032.02|6069.11|6031.11|9
1606229990000|2020-11-24 14:59:50|6069.15|6031.15|6073.29|6035.29|6073.29|6035.29|6069.15|6031.15|10
1606230000000|2020-11-24 15:00:00|6073.23|6035.23|6073.63|6035.63|6073.85|6035.85|6073.23|6035.23|10
1606230010000|2020-11-24 15:00:10|6073.83|6035.83|6071.18|6033.18|6074.09|6036.09|6070.82|6032.82|10
1606230020000|2020-11-24 15:00:20|6071.19|6033.19|6066.27|6028.27|6071.19|6033.19|6066.27|6028.27|10
1606230030000|2020-11-24 15:00:30|6065.23|6027.23|6065.09|6027.09|6065.54|6027.54|6064.07|6026.07|9
1606230040000|2020-11-24 15:00:40|6064.37|6026.37|6059.34|6021.34|6064.37|6026.37|6059.34|6021.34|10
1606230050000|2020-11-24 15:00:50|6059.23|6021.23|6051.65|6013.65|6059.23|6021.23|6051.65|6013.65|9
1606230060000|2020-11-24 15:01:00|6050.86|6012.86|6046.39|6008.39|6050.86|6012.86|6046.39|6008.39|9
1606230070000|2020-11-24 15:01:10|6044.82|6006.82|6044.54|6006.54|6044.82|6006.82|6040.51|6002.51|10
1606230080000|2020-11-24 15:01:20|6044.05|6006.05|6049.91|6011.91|6049.91|6011.91|6044.05|6006.05|10
1606230090000|2020-11-24 15:01:30|6049.28|6011.28|6045.96|6007.96|6049.28|6011.28|6045.96|6007.96|10
1606230100000|2020-11-24 15:01:40|6046.12|6008.12|6044.57|6006.57|6046.21|6008.21|6044.09|6006.09|9
1606230110000|2020-11-24 15:01:50|6043.22|6005.22|6036.56|5998.56|6043.22|6005.22|6036.56|5998.56|10
1606230120000|2020-11-24 15:02:00|6036.45|5998.45|6036.94|5998.94|6038.25|6000.25|6036.45|5998.45|9
1606230130000|2020-11-24 15:02:10|6036.21|5998.21|6035.87|5997.87|6036.21|5998.21|6035.07|5997.07|10
1606230140000|2020-11-24 15:02:20|6036.15|5998.15|6044.34|6006.34|6046.16|6008.16|6035.99|5997.99|10
1606230150000|2020-11-24 15:02:30|6042.78|6004.78|6047.61|6009.61|6047.85|6009.85|6042.53|6004.53|10
1606230160000|2020-11-24 15:02:40|6047.37|6009.37|6041.3|6003.3|6047.44|6009.44|6041.3|6003.3|10
1606230170000|2020-11-24 15:02:50|6040.31|6002.31|6036.63|5998.63|6040.39|6002.39|6036.63|5998.63|10
1606230180000|2020-11-24 15:03:00|6035.6|5997.6|6037.07|5999.07|6037.14|5999.14|6035.6|5997.6|10
1606230190000|2020-11-24 15:03:10|6037.16|5999.16|6040.33|6002.33|6040.33|6002.33|6036.86|5998.86|10
1606230200000|2020-11-24 15:03:20|6040.2|6002.2|6044.19|6006.19|6044.93|6006.93|6040.2|6002.2|10
1606230210000|2020-11-24 15:03:30|6044.93|6006.93|6044.98|6006.98|6044.98|6006.98|6043.93|6005.93|10
1606230220000|2020-11-24 15:03:40|6044.81|6006.81|6045.17|6007.17|6045.17|6007.17|6044.18|6006.18|10
1606230230000|2020-11-24 15:03:50|6045.31|6007.31|6046.54|6008.54|6046.55|6008.55|6045.31|6007.31|10
1606230240000|2020-11-24 15:04:00|6046.43|6008.43|6053.03|6015.03|6053.03|6015.03|6046.22|6008.22|10
1606230250000|2020-11-24 15:04:10|6052.58|6014.58|6055.1|6017.1|6055.1|6017.1|6052.58|6014.58|10
1606230260000|2020-11-24 15:04:20|6055.2|6017.2|6060.17|6022.17|6060.22|6022.22|6055.2|6017.2|9
1606230270000|2020-11-24 15:04:30|6060.18|6022.18|6060.65|6022.65|6062.31|6024.31|6060.18|6022.18|10
1606230280000|2020-11-24 15:04:40|6061.28|6023.28|6059.63|6021.63|6061.96|6023.96|6058.65|6020.65|10
1606230290000|2020-11-24 15:04:50|6059.91|6021.91|6062.31|6024.31|6062.31|6024.31|6058.46|6020.46|10
1606230300000|2020-11-24 15:05:00|6062.64|6024.64|6060.9|6022.9|6063.46|6025.46|6060.9|6022.9|10
1606230310000|2020-11-24 15:05:10|6060.75|6022.75|6061.86|6023.86|6061.86|6023.86|6060.75|6022.75|10
1606230320000|2020-11-24 15:05:20|6062.57|6024.57|6066.4|6028.4|6066.4|6028.4|6062.57|6024.57|10
1606230330000|2020-11-24 15:05:30|6067.71|6029.71|6072.81|6034.81|6072.81|6034.81|6067.71|6029.71|10
1606230340000|2020-11-24 15:05:40|6072.9|6034.9|6076.7|6038.7|6076.7|6038.7|6072.9|6034.9|10
1606230350000|2020-11-24 15:05:50|6077.68|6039.68|6081.8|6043.8|6081.8|6043.8|6077.47|6039.47|10
1606230360000|2020-11-24 15:06:00|6083.22|6045.22|6087.63|6049.63|6087.63|6049.63|6083.22|6045.22|10
1606230370000|2020-11-24 15:06:10|6087.88|6049.88|6087.84|6049.84|6089.27|6051.27|6087.65|6049.65|10
1606230380000|2020-11-24 15:06:20|6088.06|6050.06|6090.87|6052.87|6090.87|6052.87|6087.5|6049.5|10
1606230390000|2020-11-24 15:06:30|6090.79|6052.79|6091.88|6053.88|6091.88|6053.88|6089.63|6051.63|9
1606230400000|2020-11-24 15:06:40|6091.34|6053.34|6091.42|6053.42|6092.59|6054.59|6091.34|6053.34|10
1606230410000|2020-11-24 15:06:50|6091.63|6053.63|6090.72|6052.72|6093.97|6055.97|6090.72|6052.72|10
1606230420000|2020-11-24 15:07:00|6090.87|6052.87|6090.45|6052.45|6091.19|6053.19|6090.05|6052.05|9
1606230430000|2020-11-24 15:07:10|6089.5|6051.5|6087.08|6049.08|6090.28|6052.28|6084.51|6046.51|10
1606230440000|2020-11-24 15:07:20|6088.12|6050.12|6092.05|6054.05|6092.05|6054.05|6088.12|6050.12|10
1606230450000|2020-11-24 15:07:30|6091.92|6053.92|6093.06|6055.06|6093.25|6055.25|6091.92|6053.92|10
1606230460000|2020-11-24 15:07:40|6093.27|6055.27|6094.52|6056.52|6095|6057|6093.02|6055.02|10
1606230470000|2020-11-24 15:07:50|6094.91|6056.91|6096.78|6058.78|6096.78|6058.78|6094.91|6056.91|10
1606230480000|2020-11-24 15:08:00|6096.75|6058.75|6098.51|6060.51|6099.31|6061.31|6096.75|6058.75|10
1606230490000|2020-11-24 15:08:10|6098.93|6060.93|6100.34|6062.34|6100.99|6062.99|6098.93|6060.93|10
1606230500000|2020-11-24 15:08:20|6100.24|6062.24|6096.36|6058.36|6100.24|6062.24|6096.1|6058.1|10
1606230510000|2020-11-24 15:08:30|6096.5|6058.5|6094.7|6056.7|6097.22|6059.22|6094.38|6056.38|10
1606230520000|2020-11-24 15:08:40|6094.04|6056.04|6092.93|6054.93|6094.5|6056.5|6092.73|6054.73|10
1606230530000|2020-11-24 15:08:50|6093.47|6055.47|6097.85|6059.85|6098.26|6060.26|6093.47|6055.47|10
1606230540000|2020-11-24 15:09:00|6097.6|6059.6|6098.04|6060.04|6098.04|6060.04|6097.21|6059.21|10
1606230550000|2020-11-24 15:09:10|6098.37|6060.37|6099.66|6061.66|6099.66|6061.66|6098.2|6060.2|10
1606230560000|2020-11-24 15:09:20|6099.67|6061.67|6100.14|6062.14|6100.2|6062.2|6099.2|6061.2|10
1606230570000|2020-11-24 15:09:30|6100.26|6062.26|6104.25|6066.25|6104.42|6066.42|6100.15|6062.15|10
1606230580000|2020-11-24 15:09:40|6104.52|6066.52|6102.6|6064.6|6104.52|6066.52|6102.4|6064.4|10
1606230590000|2020-11-24 15:09:50|6102.91|6064.91|6105.49|6067.49|6105.49|6067.49|6102.91|6064.91|8
1606230600000|2020-11-24 15:10:00|6106.22|6068.22|6108.22|6070.22|6108.51|6070.51|6106.22|6068.22|10
1606230610000|2020-11-24 15:10:10|6107.9|6069.9|6101.81|6063.81|6107.9|6069.9|6101.81|6063.81|10
1606230620000|2020-11-24 15:10:20|6100.7|6062.7|6099.28|6061.28|6100.74|6062.74|6098.73|6060.73|10
1606230630000|2020-11-24 15:10:30|6098.88|6060.88|6100.02|6062.02|6100.42|6062.42|6098.4|6060.4|10
1606230640000|2020-11-24 15:10:40|6099.13|6061.13|6095.09|6057.09|6099.16|6061.16|6094.93|6056.93|10
1606230650000|2020-11-24 15:10:50|6095.14|6057.14|6095.87|6057.87|6095.87|6057.87|6093.66|6055.66|10
1606230660000|2020-11-24 15:11:00|6096.27|6058.27|6094.5|6056.5|6096.27|6058.27|6092.46|6054.46|10
1606230670000|2020-11-24 15:11:10|6094.47|6056.47|6091.9|6053.9|6095.25|6057.25|6091.9|6053.9|10
1606230680000|2020-11-24 15:11:20|6091.66|6053.66|6089.15|6051.15|6092.35|6054.35|6089.15|6051.15|10
1606230690000|2020-11-24 15:11:30|6088.87|6050.87|6089.64|6051.64|6090.96|6052.96|6088.64|6050.64|10
1606230700000|2020-11-24 15:11:40|6090.37|6052.37|6090.98|6052.98|6091.22|6053.22|6089.78|6051.78|10
1606230710000|2020-11-24 15:11:50|6091.79|6053.79|6092.44|6054.44|6092.44|6054.44|6091.16|6053.16|10
1606230720000|2020-11-24 15:12:00|6092.49|6054.49|6089.43|6051.43|6092.49|6054.49|6089.43|6051.43|10
1606230730000|2020-11-24 15:12:10|6089.05|6051.05|6086.48|6048.48|6089.05|6051.05|6086.48|6048.48|10
1606230740000|2020-11-24 15:12:20|6085.78|6047.78|6078.03|6040.03|6085.82|6047.82|6078.03|6040.03|10
1606230750000|2020-11-24 15:12:30|6078.26|6040.26|6076.27|6038.27|6078.26|6040.26|6074.51|6036.51|10
1606230760000|2020-11-24 15:12:40|6076.46|6038.46|6074.53|6036.53|6077.62|6039.62|6074.16|6036.16|9
1606230770000|2020-11-24 15:12:50|6075.2|6037.2|6077.6|6039.6|6078.05|6040.05|6074.09|6036.09|10
1606230780000|2020-11-24 15:13:00|6076.99|6038.99|6077.25|6039.25|6077.25|6039.25|6074.51|6036.51|10
1606230790000|2020-11-24 15:13:10|6077.74|6039.74|6076.63|6038.63|6078.03|6040.03|6075.9|6037.9|10
1606230800000|2020-11-24 15:13:20|6076.7|6038.7|6079.06|6041.06|6079.06|6041.06|6075.14|6037.14|10
1606230810000|2020-11-24 15:13:30|6079.18|6041.18|6081.45|6043.45|6082.45|6044.45|6079.15|6041.15|10
1606230820000|2020-11-24 15:13:40|6081.42|6043.42|6082.21|6044.21|6082.21|6044.21|6080.65|6042.65|10
1606230830000|2020-11-24 15:13:50|6082.35|6044.35|6080.16|6042.16|6082.65|6044.65|6079.98|6041.98|10
1606230840000|2020-11-24 15:14:00|6080.17|6042.17|6076.73|6038.73|6080.17|6042.17|6076.66|6038.66|10
1606230850000|2020-11-24 15:14:10|6076.78|6038.78|6077.69|6039.69|6077.81|6039.81|6076.16|6038.16|9
1606230860000|2020-11-24 15:14:20|6078.21|6040.21|6079.52|6041.52|6079.52|6041.52|6077.61|6039.61|10
1606230870000|2020-11-24 15:14:30|6080.08|6042.08|6079.79|6041.79|6080.8|6042.8|6079.79|6041.79|10
1606230880000|2020-11-24 15:14:40|6079.6|6041.6|6075.75|6037.75|6079.6|6041.6|6075.75|6037.75|10
1606230890000|2020-11-24 15:14:50|6074.93|6036.93|6075.36|6037.36|6075.36|6037.36|6074.06|6036.06|10
1606230900000|2020-11-24 15:15:00|6074.78|6036.78|6074.67|6036.67|6074.78|6036.78|6074.09|6036.09|10
1606230910000|2020-11-24 15:15:10|6074.83|6036.83|6077.02|6039.02|6077.02|6039.02|6074.83|6036.83|10
1606230920000|2020-11-24 15:15:20|6077.35|6039.35|6080.6|6042.6|6080.6|6042.6|6077.35|6039.35|10
1606230930000|2020-11-24 15:15:30|6080.41|6042.41|6081.87|6043.87|6082.45|6044.45|6080.37|6042.37|10
1606230940000|2020-11-24 15:15:40|6082.44|6044.44|6082.41|6044.41|6083.25|6045.25|6082.41|6044.41|9
1606230950000|2020-11-24 15:15:50|6082.7|6044.7|6086.31|6048.31|6086.31|6048.31|6082.7|6044.7|10
1606230960000|2020-11-24 15:16:00|6086.99|6048.99|6087.78|6049.78|6087.9|6049.9|6085.81|6047.81|10
1606230970000|2020-11-24 15:16:10|6087.84|6049.84|6089.32|6051.32|6089.67|6051.67|6087.82|6049.82|10
1606230980000|2020-11-24 15:16:20|6089.86|6051.86|6094.67|6056.67|6094.67|6056.67|6089.86|6051.86|10
1606230990000|2020-11-24 15:16:30|6094.59|6056.59|6097.73|6059.73|6097.87|6059.87|6094.59|6056.59|10
1606231000000|2020-11-24 15:16:40|6097.76|6059.76|6099.43|6061.43|6099.92|6061.92|6097.71|6059.71|10
1606231010000|2020-11-24 15:16:50|6100.15|6062.15|6100.36|6062.36|6100.78|6062.78|6099.82|6061.82|10
1606231020000|2020-11-24 15:17:00|6100.61|6062.61|6101.58|6063.58|6102.13|6064.13|6100.61|6062.61|10
1606231030000|2020-11-24 15:17:10|6101.52|6063.52|6101.74|6063.74|6102.88|6064.88|6101.48|6063.48|10
1606231040000|2020-11-24 15:17:20|6102.08|6064.08|6103.7|6065.7|6104.11|6066.11|6102.08|6064.08|10
1606231050000|2020-11-24 15:17:30|6103.37|6065.37|6102.25|6064.25|6103.49|6065.49|6102.18|6064.18|10
1606231060000|2020-11-24 15:17:40|6102.19|6064.19|6101.09|6063.09|6102.3|6064.3|6101.09|6063.09|10
1606231070000|2020-11-24 15:17:50|6101.02|6063.02|6095.99|6057.99|6101.03|6063.03|6095.99|6057.99|10
1606231080000|2020-11-24 15:18:00|6093.81|6055.81|6091.69|6053.69|6093.81|6055.81|6091.33|6053.33|10
1606231090000|2020-11-24 15:18:10|6091.53|6053.53|6093.04|6055.04|6093.04|6055.04|6090.92|6052.92|9
1606231100000|2020-11-24 15:18:20|6093.03|6055.03|6091.87|6053.87|6093.03|6055.03|6091.15|6053.15|10
1606231110000|2020-11-24 15:18:30|6092.31|6054.31|6091.92|6053.92|6092.31|6054.31|6091.73|6053.73|10
1606231120000|2020-11-24 15:18:40|6092.05|6054.05|6088.01|6050.01|6092.1|6054.1|6088.01|6050.01|10
1606231130000|2020-11-24 15:18:50|6088.17|6050.17|6093.34|6055.34|6093.34|6055.34|6087.35|6049.35|10
1606231140000|2020-11-24 15:19:00|6093.28|6055.28|6092.05|6054.05|6093.28|6055.28|6091.06|6053.06|10
1606231150000|2020-11-24 15:19:10|6091.95|6053.95|6086.65|6048.65|6092.45|6054.45|6086.65|6048.65|9
1606231160000|2020-11-24 15:19:20|6085.9|6047.9|6088.83|6050.83|6089.7|6051.7|6085.9|6047.9|10
1606231170000|2020-11-24 15:19:30|6088.9|6050.9|6091.14|6053.14|6091.2|6053.2|6088.7|6050.7|10
1606231180000|2020-11-24 15:19:40|6090.93|6052.93|6091.12|6053.12|6091.19|6053.19|6089.94|6051.94|10
1606231190000|2020-11-24 15:19:50|6091.04|6053.04|6096.2|6058.2|6096.2|6058.2|6091.04|6053.04|10
1606231200000|2020-11-24 15:20:00|6097.23|6059.23|6099.28|6061.28|6099.42|6061.42|6097.23|6059.23|10
1606231210000|2020-11-24 15:20:10|6099.55|6061.55|6103.7|6065.7|6103.7|6065.7|6099.55|6061.55|10
1606231220000|2020-11-24 15:20:20|6103.32|6065.32|6103.77|6065.77|6103.8|6065.8|6102.82|6064.82|10
1606231230000|2020-11-24 15:20:30|6103.74|6065.74|6103.93|6065.93|6103.93|6065.93|6103.42|6065.42|10
1606231240000|2020-11-24 15:20:40|6104.07|6066.07|6103.95|6065.95|6104.63|6066.63|6103.95|6065.95|9
1606231250000|2020-11-24 15:20:50|6104.1|6066.1|6104.58|6066.58|6104.58|6066.58|6103.6|6065.6|10
1606231260000|2020-11-24 15:21:00|6104.6|6066.6|6114.59|6076.59|6114.59|6076.59|6104.6|6066.6|10
1606231270000|2020-11-24 15:21:10|6114.63|6076.63|6116.69|6078.69|6116.7|6078.7|6114.63|6076.63|10
1606231280000|2020-11-24 15:21:20|6116.17|6078.17|6117.72|6079.72|6117.77|6079.77|6116.17|6078.17|10
1606231290000|2020-11-24 15:21:30|6117.81|6079.81|6121.07|6083.07|6121.07|6083.07|6117.81|6079.81|10
1606231300000|2020-11-24 15:21:40|6121.54|6083.54|6117.27|6079.27|6122.37|6084.37|6117.27|6079.27|10
1606231310000|2020-11-24 15:21:50|6117.74|6079.74|6111.44|6073.44|6117.74|6079.74|6110.52|6072.52|10
1606231320000|2020-11-24 15:22:00|6110.7|6072.7|6106.54|6068.54|6110.7|6072.7|6106.53|6068.53|10
1606231330000|2020-11-24 15:22:10|6107.04|6069.04|6102.22|6064.22|6107.04|6069.04|6102.22|6064.22|10
1606231340000|2020-11-24 15:22:20|6102.16|6064.16|6102.01|6064.01|6102.87|6064.87|6101.49|6063.49|10
1606231350000|2020-11-24 15:22:30|6101.72|6063.72|6104.63|6066.63|6104.63|6066.63|6101.72|6063.72|10
1606231360000|2020-11-24 15:22:40|6104.94|6066.94|6109.36|6071.36|6109.36|6071.36|6104.94|6066.94|10
1606231370000|2020-11-24 15:22:50|6110.25|6072.25|6111.59|6073.59|6111.59|6073.59|6108.62|6070.62|10
1606231380000|2020-11-24 15:23:00|6111.75|6073.75|6114.17|6076.17|6114.17|6076.17|6111.74|6073.74|10
1606231390000|2020-11-24 15:23:10|6114.51|6076.51|6117.69|6079.69|6117.69|6079.69|6114.51|6076.51|10
1606231400000|2020-11-24 15:23:20|6118.64|6080.64|6119.13|6081.13|6119.13|6081.13|6117.58|6079.58|10
1606231410000|2020-11-24 15:23:30|6118.51|6080.51|6121.94|6083.94|6121.94|6083.94|6118.27|6080.27|10
1606231420000|2020-11-24 15:23:40|6122.54|6084.54|6129.93|6091.93|6129.93|6091.93|6122.54|6084.54|10
1606231430000|2020-11-24 15:23:50|6130.47|6092.47|6133.23|6095.23|6133.91|6095.91|6130.47|6092.47|10
1606231440000|2020-11-24 15:24:00|6134.3|6096.3|6140.17|6102.17|6140.17|6102.17|6134.3|6096.3|10
1606231450000|2020-11-24 15:24:10|6140.7|6102.7|6143.02|6105.02|6143.02|6105.02|6140.41|6102.41|9
1606231460000|2020-11-24 15:24:20|6143.01|6105.01|6140.59|6102.59|6143.01|6105.01|6139.93|6101.93|10
1606231470000|2020-11-24 15:24:30|6139.85|6101.85|6138.1|6100.1|6139.86|6101.86|6138.1|6100.1|10
1606231480000|2020-11-24 15:24:40|6138.22|6100.22|6141.61|6103.61|6141.7|6103.7|6138.22|6100.22|10
1606231490000|2020-11-24 15:24:50|6141.21|6103.21|6139.81|6101.81|6141.21|6103.21|6139.81|6101.81|10
1606231500000|2020-11-24 15:25:00|6139.62|6101.62|6139.04|6101.04|6139.98|6101.98|6138.82|6100.82|10
1606231510000|2020-11-24 15:25:10|6138.54|6100.54|6129.15|6091.15|6138.54|6100.54|6129.06|6091.06|10
1606231520000|2020-11-24 15:25:20|6129.11|6091.11|6130|6092|6130.43|6092.43|6129.11|6091.11|10
1606231530000|2020-11-24 15:25:30|6129.66|6091.66|6125.99|6087.99|6129.66|6091.66|6125.66|6087.66|10
1606231540000|2020-11-24 15:25:40|6125.81|6087.81|6126.98|6088.98|6127.09|6089.09|6125.69|6087.69|10
1606231550000|2020-11-24 15:25:50|6126.96|6088.96|6130.6|6092.6|6130.88|6092.88|6126.2|6088.2|10
1606231560000|2020-11-24 15:26:00|6129.99|6091.99|6131.21|6093.21|6131.41|6093.41|6129.63|6091.63|10
1606231570000|2020-11-24 15:26:10|6132.29|6094.29|6137.65|6099.65|6137.65|6099.65|6132.12|6094.12|10
1606231580000|2020-11-24 15:26:20|6138.23|6100.23|6138.89|6100.89|6139.01|6101.01|6138.23|6100.23|10
1606231590000|2020-11-24 15:26:30|6138.87|6100.87|6145.49|6107.49|6145.49|6107.49|6138.87|6100.87|10
1606231600000|2020-11-24 15:26:40|6145.45|6107.45|6148.26|6110.26|6148.26|6110.26|6145.45|6107.45|10
1606231610000|2020-11-24 15:26:50|6148.54|6110.54|6144.45|6106.45|6148.54|6110.54|6144.45|6106.45|9
1606231620000|2020-11-24 15:27:00|6141.58|6103.58|6138.66|6100.66|6141.58|6103.58|6138.66|6100.66|10
1606231630000|2020-11-24 15:27:10|6137.82|6099.82|6136.24|6098.24|6137.82|6099.82|6135.6|6097.6|10
1606231640000|2020-11-24 15:27:20|6136.6|6098.6|6139.82|6101.82|6139.82|6101.82|6136.6|6098.6|10
1606231650000|2020-11-24 15:27:30|6141.15|6103.15|6141.58|6103.58|6142.63|6104.63|6139.74|6101.74|10
1606231660000|2020-11-24 15:27:40|6141.08|6103.08|6145.06|6107.06|6145.06|6107.06|6141.08|6103.08|10
1606231670000|2020-11-24 15:27:50|6144.97|6106.97|6139.93|6101.93|6144.97|6106.97|6139.61|6101.61|9
1606231680000|2020-11-24 15:28:00|6140.35|6102.35|6141.79|6103.79|6142.11|6104.11|6140.35|6102.35|10
1606231690000|2020-11-24 15:28:10|6141.65|6103.65|6140.76|6102.76|6142.15|6104.15|6140.76|6102.76|10
1606231700000|2020-11-24 15:28:20|6140.56|6102.56|6135.94|6097.94|6140.56|6102.56|6135.94|6097.94|9
1606231710000|2020-11-24 15:28:30|6135.23|6097.23|6133.69|6095.69|6135.54|6097.54|6133.69|6095.69|9
1606231720000|2020-11-24 15:28:40|6132.96|6094.96|6131.03|6093.03|6133.08|6095.08|6131.03|6093.03|10
1606231730000|2020-11-24 15:28:50|6129.9|6091.9|6127.42|6089.42|6129.95|6091.95|6127.26|6089.26|10
1606231740000|2020-11-24 15:29:00|6127.44|6089.44|6126.04|6088.04|6127.44|6089.44|6126.04|6088.04|9
1606231750000|2020-11-24 15:29:10|6125.7|6087.7|6122.13|6084.13|6125.85|6087.85|6122.13|6084.13|10
1606231760000|2020-11-24 15:29:20|6123.24|6085.24|6121.29|6083.29|6123.24|6085.24|6121.29|6083.29|9
1606231770000|2020-11-24 15:29:30|6119.41|6081.41|6112.43|6074.43|6119.41|6081.41|6112.23|6074.23|10
1606231780000|2020-11-24 15:29:40|6113.23|6075.23|6113.82|6075.82|6113.82|6075.82|6111.6|6073.6|10
1606231790000|2020-11-24 15:29:50|6113.72|6075.72|6115.15|6077.15|6115.15|6077.15|6113.56|6075.56|10
1606231800000|2020-11-24 15:30:00|6115.82|6077.82|6112.71|6074.71|6115.82|6077.82|6112.71|6074.71|10
1606231810000|2020-11-24 15:30:10|6112.62|6074.62|6109.24|6071.24|6112.62|6074.62|6107.01|6069.01|10
1606231820000|2020-11-24 15:30:20|6109.86|6071.86|6111.1|6073.1|6111.1|6073.1|6109.61|6071.61|10
1606231830000|2020-11-24 15:30:30|6111.31|6073.31|6117.37|6079.37|6117.37|6079.37|6111.31|6073.31|10
1606231840000|2020-11-24 15:30:40|6117.16|6079.16|6119.16|6081.16|6119.16|6081.16|6117.16|6079.16|10
1606231850000|2020-11-24 15:30:50|6119.32|6081.32|6125.84|6087.84|6126.1|6088.1|6119.32|6081.32|10
1606231860000|2020-11-24 15:31:00|6125.94|6087.94|6128.65|6090.65|6128.85|6090.85|6125.94|6087.94|10
1606231870000|2020-11-24 15:31:10|6129.05|6091.05|6129.29|6091.29|6129.68|6091.68|6129.05|6091.05|10
1606231880000|2020-11-24 15:31:20|6129.13|6091.13|6129.56|6091.56|6129.86|6091.86|6128.8|6090.8|10
1606231890000|2020-11-24 15:31:30|6129.49|6091.49|6129.28|6091.28|6129.98|6091.98|6129.28|6091.28|10
1606231900000|2020-11-24 15:31:40|6129.19|6091.19|6130.24|6092.24|6130.24|6092.24|6129.11|6091.11|10
1606231910000|2020-11-24 15:31:50|6130|6092|6127.47|6089.47|6130|6092|6127.47|6089.47|8
1606231920000|2020-11-24 15:32:00|6127.71|6089.71|6124.8|6086.8|6127.71|6089.71|6124.8|6086.8|9
1606231930000|2020-11-24 15:32:10|6124.34|6086.34|6115.94|6077.94|6124.34|6086.34|6115.94|6077.94|10
1606231940000|2020-11-24 15:32:20|6115.59|6077.59|6107.86|6069.86|6115.59|6077.59|6107.86|6069.86|10
1606231950000|2020-11-24 15:32:30|6106.44|6068.44|6110.17|6072.17|6110.17|6072.17|6105.81|6067.81|10
1606231960000|2020-11-24 15:32:40|6109.86|6071.86|6109.87|6071.87|6109.95|6071.95|6109.31|6071.31|10
1606231970000|2020-11-24 15:32:50|6110.83|6072.83|6110.78|6072.78|6111.48|6073.48|6109.59|6071.59|10
1606231980000|2020-11-24 15:33:00|6111.21|6073.21|6115.38|6077.38|6115.38|6077.38|6111.21|6073.21|10
1606231990000|2020-11-24 15:33:10|6115.61|6077.61|6117.98|6079.98|6119.33|6081.33|6115.61|6077.61|10
1606232000000|2020-11-24 15:33:20|6116.68|6078.68|6114.72|6076.72|6117.35|6079.35|6114.34|6076.34|9
1606232010000|2020-11-24 15:33:30|6114.42|6076.42|6114.71|6076.71|6115.11|6077.11|6114.42|6076.42|9
1606232020000|2020-11-24 15:33:40|6113.96|6075.96|6110.97|6072.97|6114.68|6076.68|6110.53|6072.53|10
1606232030000|2020-11-24 15:33:50|6110|6072|6108.28|6070.28|6110|6072|6108.05|6070.05|10
1606232040000|2020-11-24 15:34:00|6108.9|6070.9|6107.68|6069.68|6109.98|6071.98|6107.68|6069.68|10
1606232050000|2020-11-24 15:34:10|6108.22|6070.22|6109.55|6071.55|6109.55|6071.55|6107.87|6069.87|10
1606232060000|2020-11-24 15:34:20|6109.64|6071.64|6110.41|6072.41|6110.47|6072.47|6108.89|6070.89|10
1606232070000|2020-11-24 15:34:30|6110.66|6072.66|6109.74|6071.74|6110.67|6072.67|6109.74|6071.74|10
1606232080000|2020-11-24 15:34:40|6109.52|6071.52|6109.27|6071.27|6110.12|6072.12|6109.27|6071.27|8
1606232090000|2020-11-24 15:34:50|6108.09|6070.09|6109.14|6071.14|6109.14|6071.14|6108.09|6070.09|10
1606232100000|2020-11-24 15:35:00|6109.87|6071.87|6109.6|6071.6|6111.11|6073.11|6109.6|6071.6|10
1606232110000|2020-11-24 15:35:10|6109.85|6071.85|6105.29|6067.29|6109.85|6071.85|6105.29|6067.29|10
1606232120000|2020-11-24 15:35:20|6104.99|6066.99|6102.07|6064.07|6104.99|6066.99|6102.07|6064.07|10
1606232130000|2020-11-24 15:35:30|6101.79|6063.79|6098.57|6060.57|6101.79|6063.79|6098.24|6060.24|10
1606232140000|2020-11-24 15:35:40|6099.16|6061.16|6098.16|6060.16|6100.25|6062.25|6098.16|6060.16|10
1606232150000|2020-11-24 15:35:50|6097.76|6059.76|6092.28|6054.28|6097.76|6059.76|6092.28|6054.28|10
1606232160000|2020-11-24 15:36:00|6092.35|6054.35|6090.01|6052.01|6092.35|6054.35|6090.01|6052.01|10
1606232170000|2020-11-24 15:36:10|6089.78|6051.78|6091.93|6053.93|6092.3|6054.3|6089.78|6051.78|10
1606232180000|2020-11-24 15:36:20|6092.24|6054.24|6090.61|6052.61|6092.29|6054.29|6090.61|6052.61|9
1606232190000|2020-11-24 15:36:30|6090.38|6052.38|6088.65|6050.65|6090.38|6052.38|6088.39|6050.39|10
1606232200000|2020-11-24 15:36:40|6087.36|6049.36|6087.12|6049.12|6088|6050|6086.92|6048.92|10
1606232210000|2020-11-24 15:36:50|6086.61|6048.61|6089.45|6051.45|6089.45|6051.45|6086.61|6048.61|10
1606232220000|2020-11-24 15:37:00|6089.62|6051.62|6089.75|6051.75|6090.77|6052.77|6089.62|6051.62|10
1606232230000|2020-11-24 15:37:10|6089.99|6051.99|6088.17|6050.17|6090.31|6052.31|6088.17|6050.17|10
1606232240000|2020-11-24 15:37:20|6087.41|6049.41|6088.17|6050.17|6088.17|6050.17|6086.82|6048.82|10
1606232250000|2020-11-24 15:37:30|6088.39|6050.39|6090.26|6052.26|6090.9|6052.9|6088.39|6050.39|10
1606232260000|2020-11-24 15:37:40|6090.5|6052.5|6092.77|6054.77|6092.77|6054.77|6090.36|6052.36|10
1606232270000|2020-11-24 15:37:50|6093.24|6055.24|6091.33|6053.33|6094.22|6056.22|6091.08|6053.08|10
1606232280000|2020-11-24 15:38:00|6091.68|6053.68|6090.43|6052.43|6092.1|6054.1|6089.95|6051.95|9
1606232290000|2020-11-24 15:38:10|6089.91|6051.91|6088.74|6050.74|6089.91|6051.91|6088.73|6050.73|10
1606232300000|2020-11-24 15:38:20|6088.78|6050.78|6087.92|6049.92|6089.56|6051.56|6087.87|6049.87|10
1606232310000|2020-11-24 15:38:30|6088.65|6050.65|6089.01|6051.01|6089.01|6051.01|6087.29|6049.29|10
1606232320000|2020-11-24 15:38:40|6089.55|6051.55|6089.53|6051.53|6090.73|6052.73|6089.53|6051.53|9
1606232330000|2020-11-24 15:38:50|6089.88|6051.88|6089.99|6051.99|6090.45|6052.45|6089.38|6051.38|10
1606232340000|2020-11-24 15:39:00|6089.67|6051.67|6088.98|6050.98|6090.36|6052.36|6088.98|6050.98|10
1606232350000|2020-11-24 15:39:10|6088.32|6050.32|6088.54|6050.54|6088.94|6050.94|6088.07|6050.07|10
1606232360000|2020-11-24 15:39:20|6087.25|6049.25|6087.07|6049.07|6088.38|6050.38|6087.07|6049.07|10
1606232370000|2020-11-24 15:39:30|6085.77|6047.77|6084.14|6046.14|6085.77|6047.77|6083.53|6045.53|10
1606232380000|2020-11-24 15:39:40|6083.54|6045.54|6084.83|6046.83|6084.92|6046.92|6083.54|6045.54|10
1606232390000|2020-11-24 15:39:50|6084.85|6046.85|6086.1|6048.1|6086.14|6048.14|6084.66|6046.66|10
1606232400000|2020-11-24 15:40:00|6085.7|6047.7|6087.32|6049.32|6087.51|6049.51|6085.7|6047.7|10
1606232410000|2020-11-24 15:40:10|6087.35|6049.35|6091.42|6053.42|6091.42|6053.42|6087.2|6049.2|10
1606232420000|2020-11-24 15:40:20|6092.25|6054.25|6094.15|6056.15|6094.15|6056.15|6092.25|6054.25|10
1606232430000|2020-11-24 15:40:30|6094.6|6056.6|6096.35|6058.35|6096.35|6058.35|6094.6|6056.6|10
1606232440000|2020-11-24 15:40:40|6096.9|6058.9|6098.74|6060.74|6098.98|6060.98|6096.9|6058.9|10
1606232450000|2020-11-24 15:40:50|6099.01|6061.01|6095.63|6057.63|6099.78|6061.78|6095.63|6057.63|10
1606232460000|2020-11-24 15:41:00|6095.42|6057.42|6096.87|6058.87|6098.33|6060.33|6095.42|6057.42|10
1606232470000|2020-11-24 15:41:10|6097.22|6059.22|6098.24|6060.24|6098.24|6060.24|6097.22|6059.22|10
1606232480000|2020-11-24 15:41:20|6098.33|6060.33|6096.12|6058.12|6098.33|6060.33|6096.07|6058.07|10
1606232490000|2020-11-24 15:41:30|6095.81|6057.81|6094.88|6056.88|6096.63|6058.63|6094.88|6056.88|10
1606232500000|2020-11-24 15:41:40|6094.89|6056.89|6091.31|6053.31|6094.89|6056.89|6091.31|6053.31|10
1606232510000|2020-11-24 15:41:50|6092.09|6054.09|6093.66|6055.66|6093.66|6055.66|6091.72|6053.72|10
1606232520000|2020-11-24 15:42:00|6093.56|6055.56|6096.42|6058.42|6096.42|6058.42|6093.42|6055.42|10
1606232530000|2020-11-24 15:42:10|6096.45|6058.45|6098.97|6060.97|6098.97|6060.97|6096.45|6058.45|10
1606232540000|2020-11-24 15:42:20|6098.88|6060.88|6098.69|6060.69|6099.18|6061.18|6098.3|6060.3|10
1606232550000|2020-11-24 15:42:30|6098.36|6060.36|6094.87|6056.87|6098.36|6060.36|6094.83|6056.83|10
1606232560000|2020-11-24 15:42:40|6094.69|6056.69|6096.33|6058.33|6096.62|6058.62|6094.62|6056.62|10
1606232570000|2020-11-24 15:42:50|6096.43|6058.43|6094.2|6056.2|6096.43|6058.43|6094.2|6056.2|10
1606232580000|2020-11-24 15:43:00|6094.34|6056.34|6093.57|6055.57|6094.42|6056.42|6093.53|6055.53|10
1606232590000|2020-11-24 15:43:10|6093.86|6055.86|6097.4|6059.4|6097.98|6059.98|6093.86|6055.86|10
1606232600000|2020-11-24 15:43:20|6097.99|6059.99|6099.44|6061.44|6099.71|6061.71|6097.99|6059.99|10
1606232610000|2020-11-24 15:43:30|6099.66|6061.66|6100.38|6062.38|6100.38|6062.38|6099.66|6061.66|10
1606232620000|2020-11-24 15:43:40|6100.6|6062.6|6094.99|6056.99|6100.6|6062.6|6094.99|6056.99|10
1606232630000|2020-11-24 15:43:50|6094.08|6056.08|6093.69|6055.69|6094.17|6056.17|6092.81|6054.81|8
1606232640000|2020-11-24 15:44:00|6093.62|6055.62|6092.65|6054.65|6093.62|6055.62|6092.5|6054.5|9
1606232650000|2020-11-24 15:44:10|6093.22|6055.22|6096.19|6058.19|6096.19|6058.19|6092.8|6054.8|10
1606232660000|2020-11-24 15:44:20|6096.33|6058.33|6100.23|6062.23|6100.23|6062.23|6096.33|6058.33|10
1606232670000|2020-11-24 15:44:30|6100.58|6062.58|6099.81|6061.81|6102.32|6064.32|6098.95|6060.95|10
1606232680000|2020-11-24 15:44:40|6101.56|6063.56|6100.69|6062.69|6101.56|6063.56|6100.17|6062.17|10
1606232690000|2020-11-24 15:44:50|6100.68|6062.68|6099.72|6061.72|6100.68|6062.68|6099.47|6061.47|10
1606232700000|2020-11-24 15:45:00|6099.82|6061.82|6099.13|6061.13|6099.82|6061.82|6098.59|6060.59|10
1606232710000|2020-11-24 15:45:10|6099.66|6061.66|6098.81|6060.81|6099.66|6061.66|6097.43|6059.43|10
1606232720000|2020-11-24 15:45:20|6098.69|6060.69|6097.58|6059.58|6098.73|6060.73|6097.39|6059.39|10
1606232730000|2020-11-24 15:45:30|6097.68|6059.68|6096.83|6058.83|6097.68|6059.68|6096.12|6058.12|10
1606232740000|2020-11-24 15:45:40|6096.84|6058.84|6097|6059|6097.3|6059.3|6096.83|6058.83|8
1606232750000|2020-11-24 15:45:50|6097.06|6059.06|6099.94|6061.94|6099.94|6061.94|6097.06|6059.06|10
1606232760000|2020-11-24 15:46:00|6100.15|6062.15|6103.29|6065.29|6103.65|6065.65|6100.15|6062.15|9
1606232770000|2020-11-24 15:46:10|6103.15|6065.15|6108.58|6070.58|6108.58|6070.58|6103.15|6065.15|10
1606232780000|2020-11-24 15:46:20|6110.73|6072.73|6116.48|6078.48|6116.48|6078.48|6110.73|6072.73|10
1606232790000|2020-11-24 15:46:30|6117.57|6079.57|6117.96|6079.96|6120.01|6082.01|6117.49|6079.49|10
1606232800000|2020-11-24 15:46:40|6118|6080|6121.78|6083.78|6122.11|6084.11|6117.92|6079.92|10
1606232810000|2020-11-24 15:46:50|6121.55|6083.55|6122.72|6084.72|6123.04|6085.04|6119.96|6081.96|9
1606232820000|2020-11-24 15:47:00|6122.43|6084.43|6124.99|6086.99|6126.31|6088.31|6121.45|6083.45|10
1606232830000|2020-11-24 15:47:10|6125.6|6087.6|6128.56|6090.56|6128.89|6090.89|6125.6|6087.6|10
1606232840000|2020-11-24 15:47:20|6128.46|6090.46|6128.69|6090.69|6129.79|6091.79|6128.46|6090.46|10
1606232850000|2020-11-24 15:47:30|6128.77|6090.77|6128.53|6090.53|6130.03|6092.03|6127.76|6089.76|10
1606232860000|2020-11-24 15:47:40|6128.64|6090.64|6129.89|6091.89|6130.16|6092.16|6127.94|6089.94|10
1606232870000|2020-11-24 15:47:50|6129.97|6091.97|6128.59|6090.59|6130.02|6092.02|6128.26|6090.26|10
1606232880000|2020-11-24 15:48:00|6128.61|6090.61|6130.59|6092.59|6130.59|6092.59|6128.61|6090.61|10
1606232890000|2020-11-24 15:48:10|6130.67|6092.67|6136.86|6098.86|6136.86|6098.86|6130.67|6092.67|10
1606232900000|2020-11-24 15:48:20|6138.13|6100.13|6142.13|6104.13|6142.13|6104.13|6138.13|6100.13|10
1606232910000|2020-11-24 15:48:30|6142.14|6104.14|6143.92|6105.92|6143.93|6105.93|6142.14|6104.14|10
1606232920000|2020-11-24 15:48:40|6144.18|6106.18|6143.95|6105.95|6144.33|6106.33|6143.82|6105.82|9
1606232930000|2020-11-24 15:48:50|6144.1|6106.1|6143.92|6105.92|6147.24|6109.24|6143.63|6105.63|10
1606232940000|2020-11-24 15:49:00|6143.54|6105.54|6143.05|6105.05|6143.75|6105.75|6141.7|6103.7|10
1606232950000|2020-11-24 15:49:10|6143.12|6105.12|6144.8|6106.8|6145|6107|6143.12|6105.12|10
1606232960000|2020-11-24 15:49:20|6144.54|6106.54|6146.75|6108.75|6146.75|6108.75|6143.27|6105.27|10
1606232970000|2020-11-24 15:49:30|6146.94|6108.94|6151.15|6113.15|6151.69|6113.69|6146.94|6108.94|10
1606232980000|2020-11-24 15:49:40|6151.2|6113.2|6156.8|6118.8|6156.8|6118.8|6151.2|6113.2|10
1606232990000|2020-11-24 15:49:50|6156.45|6118.45|6159.69|6121.69|6159.69|6121.69|6156.45|6118.45|10
1606233000000|2020-11-24 15:50:00|6159.86|6121.86|6166.46|6128.46|6166.46|6128.46|6159.86|6121.86|10
1606233010000|2020-11-24 15:50:10|6167.79|6129.79|6166.76|6128.76|6169.48|6131.48|6164.4|6126.4|10
1606233020000|2020-11-24 15:50:20|6165.86|6127.86|6162.53|6124.53|6167.45|6129.45|6162.02|6124.02|10
1606233030000|2020-11-24 15:50:30|6162.71|6124.71|6164.05|6126.05|6164.05|6126.05|6162.07|6124.07|10
1606233040000|2020-11-24 15:50:40|6165.36|6127.36|6165.88|6127.88|6166.83|6128.83|6165.21|6127.21|10
1606233050000|2020-11-24 15:50:50|6165.8|6127.8|6165.74|6127.74|6166.71|6128.71|6164.69|6126.69|10
1606233060000|2020-11-24 15:51:00|6166.05|6128.05|6167.25|6129.25|6167.25|6129.25|6165.68|6127.68|10
1606233070000|2020-11-24 15:51:10|6168.38|6130.38|6172.93|6134.93|6172.93|6134.93|6168.38|6130.38|10
1606233080000|2020-11-24 15:51:20|6173.23|6135.23|6174.54|6136.54|6175.13|6137.13|6172.94|6134.94|10
1606233090000|2020-11-24 15:51:30|6174.48|6136.48|6169.88|6131.88|6174.48|6136.48|6169.33|6131.33|10
1606233100000|2020-11-24 15:51:40|6169.2|6131.2|6158.66|6120.66|6169.2|6131.2|6158.66|6120.66|10
1606233110000|2020-11-24 15:51:50|6159.39|6121.39|6157.92|6119.92|6159.95|6121.95|6157.92|6119.92|10
1606233120000|2020-11-24 15:52:00|6157.76|6119.76|6151.29|6113.29|6157.82|6119.82|6151.29|6113.29|10
1606233130000|2020-11-24 15:52:10|6150.74|6112.74|6151.66|6113.66|6151.66|6113.66|6148.42|6110.42|10
1606233140000|2020-11-24 15:52:20|6152.1|6114.1|6149.86|6111.86|6152.59|6114.59|6149.86|6111.86|10
1606233150000|2020-11-24 15:52:30|6148.92|6110.92|6149.77|6111.77|6149.77|6111.77|6148|6110|9
1606233160000|2020-11-24 15:52:40|6149.85|6111.85|6150.52|6112.52|6151.03|6113.03|6149.45|6111.45|9
1606233170000|2020-11-24 15:52:50|6150.36|6112.36|6154.07|6116.07|6154.54|6116.54|6150.36|6112.36|10
1606233180000|2020-11-24 15:53:00|6154.7|6116.7|6153.65|6115.65|6154.7|6116.7|6152.8|6114.8|10
1606233190000|2020-11-24 15:53:10|6153.82|6115.82|6156.09|6118.09|6156.09|6118.09|6153.71|6115.71|10
1606233200000|2020-11-24 15:53:20|6156.36|6118.36|6156.95|6118.95|6156.95|6118.95|6156.2|6118.2|10
1606233210000|2020-11-24 15:53:30|6158.43|6120.43|6159.11|6121.11|6159.11|6121.11|6158.07|6120.07|9
1606233220000|2020-11-24 15:53:40|6159.14|6121.14|6166.74|6128.74|6166.74|6128.74|6159.14|6121.14|10
1606233230000|2020-11-24 15:53:50|6166.86|6128.86|6168.86|6130.86|6168.86|6130.86|6163.53|6125.53|10
1606233240000|2020-11-24 15:54:00|6169.99|6131.99|6175.08|6137.08|6175.08|6137.08|6169.99|6131.99|10
1606233250000|2020-11-24 15:54:10|6176.08|6138.08|6182.44|6144.44|6182.44|6144.44|6176.08|6138.08|9
1606233260000|2020-11-24 15:54:20|6182.58|6144.58|6182.99|6144.99|6183.17|6145.17|6182.32|6144.32|10
1606233270000|2020-11-24 15:54:30|6183.82|6145.82|6190.18|6152.18|6190.18|6152.18|6183.82|6145.82|10
1606233280000|2020-11-24 15:54:40|6190.92|6152.92|6183.76|6145.76|6191.64|6153.64|6183.76|6145.76|10
1606233290000|2020-11-24 15:54:50|6182.84|6144.84|6180.86|6142.86|6182.84|6144.84|6179.38|6141.38|10
1606233300000|2020-11-24 15:55:00|6180.82|6142.82|6179.91|6141.91|6181.06|6143.06|6178.18|6140.18|10
1606233310000|2020-11-24 15:55:10|6180.32|6142.32|6175.63|6137.63|6180.56|6142.56|6175.63|6137.63|10
1606233320000|2020-11-24 15:55:20|6176.26|6138.26|6175.82|6137.82|6177.23|6139.23|6175.82|6137.82|10
1606233330000|2020-11-24 15:55:30|6175.87|6137.87|6166.39|6128.39|6175.96|6137.96|6165.55|6127.55|10
1606233340000|2020-11-24 15:55:40|6167.59|6129.59|6173.02|6135.02|6173.02|6135.02|6167.59|6129.59|10
1606233350000|2020-11-24 15:55:50|6172.5|6134.5|6172.4|6134.4|6174.26|6136.26|6172.4|6134.4|10
1606233360000|2020-11-24 15:56:00|6171.81|6133.81|6175.34|6137.34|6176.61|6138.61|6171.5|6133.5|10
1606233370000|2020-11-24 15:56:10|6174.61|6136.61|6169.46|6131.46|6174.61|6136.61|6169.46|6131.46|10
1606233380000|2020-11-24 15:56:20|6169.45|6131.45|6168|6130|6169.45|6131.45|6168|6130|10
1606233390000|2020-11-24 15:56:30|6167.78|6129.78|6167.91|6129.91|6169.25|6131.25|6167.25|6129.25|10
1606233400000|2020-11-24 15:56:40|6168.21|6130.21|6161.13|6123.13|6168.21|6130.21|6161.13|6123.13|10
1606233410000|2020-11-24 15:56:50|6160.94|6122.94|6158.11|6120.11|6161.86|6123.86|6158.09|6120.09|10
1606233420000|2020-11-24 15:57:00|6158.1|6120.1|6161.49|6123.49|6161.49|6123.49|6158.1|6120.1|9
1606233430000|2020-11-24 15:57:10|6162.17|6124.17|6165.85|6127.85|6167.15|6129.15|6162.17|6124.17|10
1606233440000|2020-11-24 15:57:20|6166.1|6128.1|6169.67|6131.67|6169.74|6131.74|6166.1|6128.1|10
1606233450000|2020-11-24 15:57:30|6169.92|6131.92|6175.12|6137.12|6175.12|6137.12|6169.92|6131.92|10
1606233460000|2020-11-24 15:57:40|6174.96|6136.96|6174.45|6136.45|6177.04|6139.04|6174.41|6136.41|10
1606233470000|2020-11-24 15:57:50|6175.97|6137.97|6178.88|6140.88|6179.29|6141.29|6175.97|6137.97|10
1606233480000|2020-11-24 15:58:00|6177.71|6139.71|6178.01|6140.01|6178.78|6140.78|6176.91|6138.91|10
1606233490000|2020-11-24 15:58:10|6177.14|6139.14|6175.81|6137.81|6177.5|6139.5|6175.66|6137.66|10
1606233500000|2020-11-24 15:58:20|6175.85|6137.85|6174.44|6136.44|6175.85|6137.85|6174.44|6136.44|8
1606233510000|2020-11-24 15:58:30|6174.25|6136.25|6175.6|6137.6|6176.13|6138.13|6173.8|6135.8|10
1606233520000|2020-11-24 15:58:40|6175.27|6137.27|6176.82|6138.82|6176.82|6138.82|6175.27|6137.27|10
1606233530000|2020-11-24 15:58:50|6177.35|6139.35|6179.42|6141.42|6179.43|6141.43|6177.35|6139.35|10
1606233540000|2020-11-24 15:59:00|6179.18|6141.18|6177.52|6139.52|6179.34|6141.34|6177.41|6139.41|10
1606233550000|2020-11-24 15:59:10|6177.67|6139.67|6178.08|6140.08|6178.55|6140.55|6177.67|6139.67|10
1606233560000|2020-11-24 15:59:20|6178.1|6140.1|6176.47|6138.47|6178.1|6140.1|6176.2|6138.2|10
1606233570000|2020-11-24 15:59:30|6176.27|6138.27|6174.19|6136.19|6176.27|6138.27|6174.19|6136.19|9
1606233580000|2020-11-24 15:59:40|6173.26|6135.26|6169.92|6131.92|6173.26|6135.26|6169.92|6131.92|10
1606233590000|2020-11-24 15:59:50|6169.62|6131.62|6168.73|6130.73|6171.09|6133.09|6168.69|6130.69|10
1606233600000|2020-11-24 16:00:00|6169.51|6131.51|6170.49|6132.49|6170.91|6132.91|6169.51|6131.51|10
1606233610000|2020-11-24 16:00:10|6170.46|6132.46|6171.05|6133.05|6171.52|6133.52|6170.4|6132.4|10
1606233620000|2020-11-24 16:00:20|6171.45|6133.45|6171.09|6133.09|6171.45|6133.45|6171.01|6133.01|10
1606233630000|2020-11-24 16:00:30|6171.32|6133.32|6171.41|6133.41|6171.55|6133.55|6170.83|6132.83|9
1606233640000|2020-11-24 16:00:40|6170.8|6132.8|6170.56|6132.56|6171.48|6133.48|6170.56|6132.56|10
1606233650000|2020-11-24 16:00:50|6170.74|6132.74|6175.08|6137.08|6175.08|6137.08|6170.74|6132.74|10
1606233660000|2020-11-24 16:01:00|6174.9|6136.9|6175.24|6137.24|6175.24|6137.24|6174.65|6136.65|10
1606233670000|2020-11-24 16:01:10|6175.11|6137.11|6176.35|6138.35|6176.35|6138.35|6175.11|6137.11|10
1606233680000|2020-11-24 16:01:20|6177.01|6139.01|6182.8|6144.8|6182.8|6144.8|6177.01|6139.01|10
1606233690000|2020-11-24 16:01:30|6183.12|6145.12|6185.45|6147.45|6185.58|6147.58|6183.12|6145.12|10
1606233700000|2020-11-24 16:01:40|6186.77|6148.77|6187.4|6149.4|6187.4|6149.4|6186.42|6148.42|10
1606233710000|2020-11-24 16:01:50|6187.44|6149.44|6189.16|6151.16|6189.16|6151.16|6187.41|6149.41|10
1606233720000|2020-11-24 16:02:00|6189.32|6151.32|6190.59|6152.59|6190.59|6152.59|6189.32|6151.32|10
1606233730000|2020-11-24 16:02:10|6190.74|6152.74|6191.79|6153.79|6191.79|6153.79|6190.43|6152.43|10
1606233740000|2020-11-24 16:02:20|6191.94|6153.94|6192.51|6154.51|6192.51|6154.51|6190.77|6152.77|10
1606233750000|2020-11-24 16:02:30|6192.79|6154.79|6191.85|6153.85|6192.79|6154.79|6191.71|6153.71|9
1606233760000|2020-11-24 16:02:40|6192.08|6154.08|6193.08|6155.08|6193.08|6155.08|6192.02|6154.02|10
1606233770000|2020-11-24 16:02:50|6193.1|6155.1|6193.37|6155.37|6194.01|6156.01|6192.97|6154.97|10
1606233780000|2020-11-24 16:03:00|6193.32|6155.32|6194.25|6156.25|6194.25|6156.25|6193.32|6155.32|10
1606233790000|2020-11-24 16:03:10|6194.05|6156.05|6196.2|6158.2|6196.2|6158.2|6193.89|6155.89|10
1606233800000|2020-11-24 16:03:20|6196.6|6158.6|6190.33|6152.33|6196.62|6158.62|6190.33|6152.33|10
1606233810000|2020-11-24 16:03:30|6190.11|6152.11|6184.65|6146.65|6190.62|6152.62|6184.65|6146.65|10
1606233820000|2020-11-24 16:03:40|6184.31|6146.31|6179.44|6141.44|6184.31|6146.31|6179.27|6141.27|10
1606233830000|2020-11-24 16:03:50|6179.61|6141.61|6181.2|6143.2|6181.2|6143.2|6179.1|6141.1|10
1606233840000|2020-11-24 16:04:00|6181.87|6143.87|6182.28|6144.28|6182.76|6144.76|6181.14|6143.14|10
1606233850000|2020-11-24 16:04:10|6181.95|6143.95|6184.31|6146.31|6184.31|6146.31|6181.48|6143.48|10
1606233860000|2020-11-24 16:04:20|6184.44|6146.44|6177.54|6139.54|6184.44|6146.44|6177.54|6139.54|10
1606233870000|2020-11-24 16:04:30|6176.52|6138.52|6169.89|6131.89|6176.52|6138.52|6169.89|6131.89|10
1606233880000|2020-11-24 16:04:40|6169.34|6131.34|6170.92|6132.92|6171.21|6133.21|6168.77|6130.77|10
1606233890000|2020-11-24 16:04:50|6171.03|6133.03|6177.16|6139.16|6177.16|6139.16|6171.03|6133.03|10
1606233900000|2020-11-24 16:05:00|6177.5|6139.5|6176.43|6138.43|6178.12|6140.12|6176.32|6138.32|10
1606233910000|2020-11-24 16:05:10|6176.85|6138.85|6175.52|6137.52|6177.18|6139.18|6175.36|6137.36|10
1606233920000|2020-11-24 16:05:20|6175.9|6137.9|6181.09|6143.09|6181.09|6143.09|6175.9|6137.9|10
1606233930000|2020-11-24 16:05:30|6180.24|6142.24|6184.99|6146.99|6184.99|6146.99|6180.24|6142.24|10
1606233940000|2020-11-24 16:05:40|6185.46|6147.46|6186.85|6148.85|6186.85|6148.85|6183.71|6145.71|10
1606233950000|2020-11-24 16:05:50|6186.93|6148.93|6191.8|6153.8|6191.8|6153.8|6186.76|6148.76|10
1606233960000|2020-11-24 16:06:00|6192.88|6154.88|6195.02|6157.02|6196.06|6158.06|6192.88|6154.88|9
1606233970000|2020-11-24 16:06:10|6194.8|6156.8|6192.97|6154.97|6195.29|6157.29|6192.84|6154.84|10
1606233980000|2020-11-24 16:06:20|6192.11|6154.11|6183.82|6145.82|6192.11|6154.11|6183.82|6145.82|10
1606233990000|2020-11-24 16:06:30|6183.47|6145.47|6185.09|6147.09|6185.62|6147.62|6182.79|6144.79|10
1606234000000|2020-11-24 16:06:40|6184.81|6146.81|6188.58|6150.58|6188.58|6150.58|6184.67|6146.67|10
1606234010000|2020-11-24 16:06:50|6190.3|6152.3|6193.53|6155.53|6194.98|6156.98|6190.3|6152.3|10
1606234020000|2020-11-24 16:07:00|6192.65|6154.65|6192.68|6154.68|6194.56|6156.56|6190.94|6152.94|10
1606234030000|2020-11-24 16:07:10|6192.03|6154.03|6188.35|6150.35|6194.48|6156.48|6188.35|6150.35|10
1606234040000|2020-11-24 16:07:20|6189.08|6151.08|6191.55|6153.55|6191.78|6153.78|6188.56|6150.56|10
1606234050000|2020-11-24 16:07:30|6191.59|6153.59|6196.02|6158.02|6197.02|6159.02|6191.59|6153.59|10
1606234060000|2020-11-24 16:07:40|6195.84|6157.84|6198.88|6160.88|6199.53|6161.53|6195.84|6157.84|10
1606234070000|2020-11-24 16:07:50|6199.01|6161.01|6196.89|6158.89|6199.01|6161.01|6194.56|6156.56|10
1606234080000|2020-11-24 16:08:00|6197.47|6159.47|6193.31|6155.31|6197.54|6159.54|6193.31|6155.31|10
1606234090000|2020-11-24 16:08:10|6193.99|6155.99|6192.53|6154.53|6193.99|6155.99|6191.4|6153.4|10
1606234100000|2020-11-24 16:08:20|6192.28|6154.28|6190.12|6152.12|6192.28|6154.28|6189.29|6151.29|10
1606234110000|2020-11-24 16:08:30|6190.67|6152.67|6196.15|6158.15|6196.44|6158.44|6190.52|6152.52|10
1606234120000|2020-11-24 16:08:40|6195.75|6157.75|6197.01|6159.01|6197.01|6159.01|6193.16|6155.16|9
1606234130000|2020-11-24 16:08:50|6196.97|6158.97|6194.99|6156.99|6197.95|6159.95|6194.99|6156.99|10
1606234140000|2020-11-24 16:09:00|6195.29|6157.29|6196.05|6158.05|6198.06|6160.06|6195.29|6157.29|10
1606234150000|2020-11-24 16:09:10|6195.68|6157.68|6189.38|6151.38|6195.68|6157.68|6189.35|6151.35|10
1606234160000|2020-11-24 16:09:20|6189.9|6151.9|6190.22|6152.22|6192.57|6154.57|6189.9|6151.9|10
1606234170000|2020-11-24 16:09:30|6189.63|6151.63|6192.3|6154.3|6192.72|6154.72|6189.25|6151.25|10
1606234180000|2020-11-24 16:09:40|6192.65|6154.65|6192.72|6154.72|6192.75|6154.75|6191.37|6153.37|10
1606234190000|2020-11-24 16:09:50|6192.3|6154.3|6192.17|6154.17|6192.47|6154.47|6191.77|6153.77|10
1606234200000|2020-11-24 16:10:00|6192.25|6154.25|6194.39|6156.39|6194.39|6156.39|6192.15|6154.15|10
1606234210000|2020-11-24 16:10:10|6194.25|6156.25|6197.94|6159.94|6197.94|6159.94|6194.25|6156.25|10
1606234220000|2020-11-24 16:10:20|6197.75|6159.75|6198.8|6160.8|6198.81|6160.81|6197.75|6159.75|9
1606234230000|2020-11-24 16:10:30|6198.85|6160.85|6198.36|6160.36|6198.85|6160.85|6198.16|6160.16|10
1606234240000|2020-11-24 16:10:40|6198.26|6160.26|6198.63|6160.63|6199.55|6161.55|6198.05|6160.05|10
1606234250000|2020-11-24 16:10:50|6199.45|6161.45|6198.95|6160.95|6199.45|6161.45|6198.23|6160.23|9
1606234260000|2020-11-24 16:11:00|6199.25|6161.25|6194.17|6156.17|6201.37|6163.37|6194.17|6156.17|10
1606234270000|2020-11-24 16:11:10|6193.09|6155.09|6187.78|6149.78|6193.09|6155.09|6187.78|6149.78|10
1606234280000|2020-11-24 16:11:20|6187.42|6149.42|6183.82|6145.82|6187.42|6149.42|6183.82|6145.82|10
1606234290000|2020-11-24 16:11:30|6181.7|6143.7|6177.93|6139.93|6181.7|6143.7|6177.93|6139.93|10
1606234300000|2020-11-24 16:11:40|6175.97|6137.97|6184.65|6146.65|6184.65|6146.65|6175.97|6137.97|10
1606234310000|2020-11-24 16:11:50|6184.51|6146.51|6189.07|6151.07|6191.48|6153.48|6184.45|6146.45|10
1606234320000|2020-11-24 16:12:00|6189.81|6151.81|6194.72|6156.72|6194.72|6156.72|6189.81|6151.81|10
1606234330000|2020-11-24 16:12:10|6195.92|6157.92|6205.72|6167.72|6205.72|6167.72|6195.92|6157.92|10
1606234340000|2020-11-24 16:12:20|6206.08|6168.08|6213.78|6175.78|6213.78|6175.78|6206.08|6168.08|10
1606234350000|2020-11-24 16:12:30|6214.5|6176.5|6218.93|6180.93|6218.93|6180.93|6214.5|6176.5|9
1606234360000|2020-11-24 16:12:40|6219.4|6181.4|6225.07|6187.07|6225.07|6187.07|6219.4|6181.4|10
1606234370000|2020-11-24 16:12:50|6225.8|6187.8|6231.15|6193.15|6231.15|6193.15|6225.8|6187.8|10
1606234380000|2020-11-24 16:13:00|6231.24|6193.24|6236.7|6198.7|6236.7|6198.7|6231.24|6193.24|10
1606234390000|2020-11-24 16:13:10|6237.34|6199.34|6242.75|6204.75|6242.75|6204.75|6237.34|6199.34|10
1606234400000|2020-11-24 16:13:20|6243.33|6205.33|6250.28|6212.28|6250.28|6212.28|6243.33|6205.33|10
1606234410000|2020-11-24 16:13:30|6250.34|6212.34|6246.31|6208.31|6250.34|6212.34|6244.56|6206.56|10
1606234420000|2020-11-24 16:13:40|6248.54|6210.54|6255.47|6217.47|6255.47|6217.47|6248.54|6210.54|10
1606234430000|2020-11-24 16:13:50|6255.63|6217.63|6258.94|6220.94|6260.33|6222.33|6254.95|6216.95|10
1606234440000|2020-11-24 16:14:00|6258.29|6220.29|6248.45|6210.45|6258.29|6220.29|6248.04|6210.04|10
1606234450000|2020-11-24 16:14:10|6248.16|6210.16|6249.6|6211.6|6249.6|6211.6|6247.38|6209.38|10
1606234460000|2020-11-24 16:14:20|6248.71|6210.71|6242.98|6204.98|6248.72|6210.72|6242.98|6204.98|10
1606234470000|2020-11-24 16:14:30|6241.04|6203.04|6242.77|6204.77|6242.77|6204.77|6238.31|6200.31|10
1606234480000|2020-11-24 16:14:40|6242.66|6204.66|6241.83|6203.83|6242.75|6204.75|6240.48|6202.48|10
1606234490000|2020-11-24 16:14:50|6241.54|6203.54|6239.12|6201.12|6242.57|6204.57|6238.97|6200.97|10
1606234500000|2020-11-24 16:15:00|6240.45|6202.45|6241.84|6203.84|6241.97|6203.97|6239.93|6201.93|10
1606234510000|2020-11-24 16:15:10|6240.54|6202.54|6243.15|6205.15|6244.09|6206.09|6240.54|6202.54|10
1606234520000|2020-11-24 16:15:20|6243.35|6205.35|6248.94|6210.94|6248.94|6210.94|6243.15|6205.15|10
1606234530000|2020-11-24 16:15:30|6249.89|6211.89|6253.42|6215.42|6253.42|6215.42|6248.12|6210.12|10
1606234540000|2020-11-24 16:15:40|6253.59|6215.59|6257.22|6219.22|6258.41|6220.41|6252.71|6214.71|10
1606234550000|2020-11-24 16:15:50|6255.89|6217.89|6258.61|6220.61|6258.61|6220.61|6255.89|6217.89|10
1606234560000|2020-11-24 16:16:00|6258.95|6220.95|6256.68|6218.68|6258.95|6220.95|6256.68|6218.68|10
1606234570000|2020-11-24 16:16:10|6256.92|6218.92|6257.89|6219.89|6259.23|6221.23|6256.84|6218.84|10
1606234580000|2020-11-24 16:16:20|6257.38|6219.38|6251.28|6213.28|6257.38|6219.38|6251.28|6213.28|10
1606234590000|2020-11-24 16:16:30|6251.43|6213.43|6249.95|6211.95|6251.43|6213.43|6248.31|6210.31|10
1606234600000|2020-11-24 16:16:40|6250.47|6212.47|6251.04|6213.04|6252.26|6214.26|6250.47|6212.47|10
1606234610000|2020-11-24 16:16:50|6250.91|6212.91|6252.33|6214.33|6252.33|6214.33|6250.43|6212.43|10
1606234620000|2020-11-24 16:17:00|6253.41|6215.41|6254.86|6216.86|6254.86|6216.86|6253.41|6215.41|10
1606234630000|2020-11-24 16:17:10|6254.5|6216.5|6253.54|6215.54|6254.73|6216.73|6253.54|6215.54|10
1606234640000|2020-11-24 16:17:20|6253|6215|6253.07|6215.07|6253.07|6215.07|6251.19|6213.19|10
1606234650000|2020-11-24 16:17:30|6253.25|6215.25|6254|6216|6254.1|6216.1|6253.23|6215.23|9
1606234660000|2020-11-24 16:17:40|6254.03|6216.03|6251.54|6213.54|6256.29|6218.29|6251.5|6213.5|10
1606234670000|2020-11-24 16:17:50|6251.38|6213.38|6247.72|6209.72|6251.38|6213.38|6247.59|6209.59|10
1606234680000|2020-11-24 16:18:00|6247.65|6209.65|6242.65|6204.65|6247.65|6209.65|6242.65|6204.65|10
1606234690000|2020-11-24 16:18:10|6242.1|6204.1|6236.14|6198.14|6242.1|6204.1|6236.14|6198.14|10
1606234700000|2020-11-24 16:18:20|6234.76|6196.76|6231.91|6193.91|6234.76|6196.76|6231.43|6193.43|10
1606234710000|2020-11-24 16:18:30|6234.56|6196.56|6236.55|6198.55|6238.55|6200.55|6234.56|6196.56|10
1606234720000|2020-11-24 16:18:40|6236.6|6198.6|6228.11|6190.11|6236.6|6198.6|6228.11|6190.11|10
1606234730000|2020-11-24 16:18:50|6228.02|6190.02|6224.95|6186.95|6229.06|6191.06|6224.95|6186.95|10
1606234740000|2020-11-24 16:19:00|6224.61|6186.61|6223.93|6185.93|6224.61|6186.61|6221.97|6183.97|10
1606234750000|2020-11-24 16:19:10|6225.26|6187.26|6227.37|6189.37|6227.37|6189.37|6224.03|6186.03|10
1606234760000|2020-11-24 16:19:20|6227.65|6189.65|6227.19|6189.19|6228.58|6190.58|6227.19|6189.19|10
1606234770000|2020-11-24 16:19:30|6227.23|6189.23|6234.18|6196.18|6234.18|6196.18|6227.23|6189.23|10
1606234780000|2020-11-24 16:19:40|6234.24|6196.24|6232.67|6194.67|6235.74|6197.74|6229.24|6191.24|10
1606234790000|2020-11-24 16:19:50|6232.68|6194.68|6230.32|6192.32|6232.68|6194.68|6227.93|6189.93|10
1606234800000|2020-11-24 16:20:00|6229.75|6191.75|6230.1|6192.1|6230.1|6192.1|6228.45|6190.45|10
1606234810000|2020-11-24 16:20:10|6230.18|6192.18|6236.23|6198.23|6236.23|6198.23|6230.18|6192.18|10
1606234820000|2020-11-24 16:20:20|6236.12|6198.12|6236.85|6198.85|6236.85|6198.85|6235.25|6197.25|10
1606234830000|2020-11-24 16:20:30|6237.15|6199.15|6235.13|6197.13|6237.15|6199.15|6235.13|6197.13|10
1606234840000|2020-11-24 16:20:40|6234.71|6196.71|6235.82|6197.82|6236.23|6198.23|6234.71|6196.71|10
1606234850000|2020-11-24 16:20:50|6235.91|6197.91|6237.46|6199.46|6237.47|6199.47|6235.91|6197.91|10
1606234860000|2020-11-24 16:21:00|6237.55|6199.55|6236.93|6198.93|6238.01|6200.01|6236.93|6198.93|10
1606234870000|2020-11-24 16:21:10|6236.31|6198.31|6230.24|6192.24|6237.79|6199.79|6230.24|6192.24|10
1606234880000|2020-11-24 16:21:20|6230.85|6192.85|6232.38|6194.38|6232.48|6194.48|6230.33|6192.33|10
1606234890000|2020-11-24 16:21:30|6231.75|6193.75|6234.64|6196.64|6234.64|6196.64|6231.75|6193.75|10
1606234900000|2020-11-24 16:21:40|6235.55|6197.55|6232.95|6194.95|6235.69|6197.69|6232.87|6194.87|10
1606234910000|2020-11-24 16:21:50|6233.88|6195.88|6234.4|6196.4|6234.4|6196.4|6233.25|6195.25|10
1606234920000|2020-11-24 16:22:00|6234.87|6196.87|6240.2|6202.2|6240.2|6202.2|6234.87|6196.87|10
1606234930000|2020-11-24 16:22:10|6240.21|6202.21|6243.98|6205.98|6243.98|6205.98|6240.21|6202.21|10
1606234940000|2020-11-24 16:22:20|6243.68|6205.68|6248.89|6210.89|6248.89|6210.89|6243.68|6205.68|10
1606234950000|2020-11-24 16:22:30|6248.83|6210.83|6246.25|6208.25|6248.83|6210.83|6244.93|6206.93|9
1606234960000|2020-11-24 16:22:40|6245.54|6207.54|6246.45|6208.45|6247.06|6209.06|6244.43|6206.43|10
1606234970000|2020-11-24 16:22:50|6247.38|6209.38|6247.02|6209.02|6247.38|6209.38|6245.41|6207.41|10
1606234980000|2020-11-24 16:23:00|6247.53|6209.53|6252.65|6214.65|6252.78|6214.78|6247.53|6209.53|9
1606234990000|2020-11-24 16:23:10|6252.76|6214.76|6255.71|6217.71|6255.95|6217.95|6252.76|6214.76|9
1606235000000|2020-11-24 16:23:20|6255.34|6217.34|6256.01|6218.01|6256.31|6218.31|6254.83|6216.83|10
1606235010000|2020-11-24 16:23:30|6256.55|6218.55|6259.67|6221.67|6260.08|6222.08|6256.55|6218.55|10
1606235020000|2020-11-24 16:23:40|6259.54|6221.54|6261.6|6223.6|6261.6|6223.6|6259.33|6221.33|10
1606235030000|2020-11-24 16:23:50|6261.57|6223.57|6266.46|6228.46|6266.46|6228.46|6261.57|6223.57|10
1606235040000|2020-11-24 16:24:00|6266.48|6228.48|6268.16|6230.16|6268.16|6230.16|6266.26|6228.26|10
1606235050000|2020-11-24 16:24:10|6268.35|6230.35|6269.16|6231.16|6269.39|6231.39|6268.35|6230.35|9
1606235060000|2020-11-24 16:24:20|6269.02|6231.02|6270.65|6232.65|6270.79|6232.79|6269.02|6231.02|10
1606235070000|2020-11-24 16:24:30|6271.07|6233.07|6270.85|6232.85|6271.29|6233.29|6270.54|6232.54|10
1606235080000|2020-11-24 16:24:40|6270.7|6232.7|6270.93|6232.93|6271.76|6233.76|6270.7|6232.7|10
1606235090000|2020-11-24 16:24:50|6270.97|6232.97|6270.21|6232.21|6271.33|6233.33|6269.98|6231.98|10
1606235100000|2020-11-24 16:25:00|6269.02|6231.02|6267.22|6229.22|6269.02|6231.02|6267.22|6229.22|5
1606235110000|2020-11-24 16:25:10|6264.04|6226.04|6259|6221|6264.04|6226.04|6259|6221|10
1606235120000|2020-11-24 16:25:20|6258.49|6220.49|6258.61|6220.61|6258.61|6220.61|6255.23|6217.23|10
1606235130000|2020-11-24 16:25:30|6257.46|6219.46|6252.98|6214.98|6257.7|6219.7|6252.98|6214.98|10
1606235140000|2020-11-24 16:25:40|6253.05|6215.05|6249.9|6211.9|6253.05|6215.05|6249.9|6211.9|10
1606235150000|2020-11-24 16:25:50|6249.53|6211.53|6245.26|6207.26|6249.53|6211.53|6244.62|6206.62|10
1606235160000|2020-11-24 16:26:00|6243.64|6205.64|6237.69|6199.69|6243.64|6205.64|6237.69|6199.69|10
1606235170000|2020-11-24 16:26:10|6236.67|6198.67|6232.02|6194.02|6236.67|6198.67|6229.64|6191.64|10
1606235180000|2020-11-24 16:26:20|6232.42|6194.42|6231.96|6193.96|6232.75|6194.75|6231.96|6193.96|9
1606235190000|2020-11-24 16:26:30|6231.73|6193.73|6229.09|6191.09|6232.57|6194.57|6227.34|6189.34|10
1606235200000|2020-11-24 16:26:40|6229.68|6191.68|6220.01|6182.01|6229.86|6191.86|6220.01|6182.01|10
1606235210000|2020-11-24 16:26:50|6219.99|6181.99|6218.27|6180.27|6219.99|6181.99|6217.71|6179.71|10
1606235220000|2020-11-24 16:27:00|6219.07|6181.07|6221.07|6183.07|6222.09|6184.09|6219.07|6181.07|10
1606235230000|2020-11-24 16:27:10|6220.23|6182.23|6222.79|6184.79|6222.79|6184.79|6219.97|6181.97|10
1606235240000|2020-11-24 16:27:20|6223.97|6185.97|6226.24|6188.24|6226.56|6188.56|6223.88|6185.88|10
1606235250000|2020-11-24 16:27:30|6226.42|6188.42|6229.4|6191.4|6229.4|6191.4|6226.42|6188.42|10
1606235260000|2020-11-24 16:27:40|6229.26|6191.26|6227.33|6189.33|6230.55|6192.55|6227.33|6189.33|10
1606235270000|2020-11-24 16:27:50|6226.1|6188.1|6226.49|6188.49|6226.49|6188.49|6224.41|6186.41|10
1606235280000|2020-11-24 16:28:00|6226.63|6188.63|6223.18|6185.18|6227.24|6189.24|6223.18|6185.18|10
1606235290000|2020-11-24 16:28:10|6224.46|6186.46|6226.85|6188.85|6226.85|6188.85|6223.99|6185.99|10
1606235300000|2020-11-24 16:28:20|6225.97|6187.97|6229.06|6191.06|6229.56|6191.56|6225.97|6187.97|10
1606235310000|2020-11-24 16:28:30|6229.11|6191.11|6235.35|6197.35|6235.35|6197.35|6229.11|6191.11|10
1606235320000|2020-11-24 16:28:40|6235.43|6197.43|6233.36|6195.36|6235.55|6197.55|6233.33|6195.33|10
1606235330000|2020-11-24 16:28:50|6233.07|6195.07|6230.8|6192.8|6233.07|6195.07|6230.8|6192.8|10
1606235340000|2020-11-24 16:29:00|6230.51|6192.51|6227.29|6189.29|6230.51|6192.51|6227.29|6189.29|10
1606235350000|2020-11-24 16:29:10|6227.3|6189.3|6225.28|6187.28|6228.15|6190.15|6225.28|6187.28|10
1606235360000|2020-11-24 16:29:20|6224.19|6186.19|6220.43|6182.43|6224.19|6186.19|6220.43|6182.43|10
1606235370000|2020-11-24 16:29:30|6219.38|6181.38|6215.67|6177.67|6219.58|6181.58|6215.67|6177.67|10
1606235380000|2020-11-24 16:29:40|6215.53|6177.53|6213.11|6175.11|6215.71|6177.71|6213.11|6175.11|10
1606235390000|2020-11-24 16:29:50|6213.28|6175.28|6211.65|6173.65|6213.35|6175.35|6211.65|6173.65|10
1606235400000|2020-11-24 16:30:00|6211.39|6173.39|6206.91|6168.91|6211.39|6173.39|6206.91|6168.91|10
1606235410000|2020-11-24 16:30:10|6208.04|6170.04|6203.79|6165.79|6208.52|6170.52|6203.79|6165.79|10
1606235420000|2020-11-24 16:30:20|6203.76|6165.76|6200.49|6162.49|6203.92|6165.92|6200.49|6162.49|10
1606235430000|2020-11-24 16:30:30|6200.37|6162.37|6196.86|6158.86|6200.81|6162.81|6196.83|6158.83|10
1606235440000|2020-11-24 16:30:40|6197|6159|6188.54|6150.54|6197|6159|6188.54|6150.54|9
1606235450000|2020-11-24 16:30:50|6187.59|6149.59|6185.03|6147.03|6187.59|6149.59|6184.19|6146.19|10
1606235460000|2020-11-24 16:31:00|6185.17|6147.17|6181.18|6143.18|6185.17|6147.17|6181.18|6143.18|10
1606235470000|2020-11-24 16:31:10|6180.8|6142.8|6175.59|6137.59|6180.8|6142.8|6175.59|6137.59|10
1606235480000|2020-11-24 16:31:20|6174|6136|6175.22|6137.22|6175.88|6137.88|6174|6136|9
1606235490000|2020-11-24 16:31:30|6175.61|6137.61|6175.54|6137.54|6177.62|6139.62|6174.82|6136.82|10
1606235500000|2020-11-24 16:31:40|6174.22|6136.22|6167.71|6129.71|6174.22|6136.22|6167.23|6129.23|10
1606235510000|2020-11-24 16:31:50|6167.35|6129.35|6165.16|6127.16|6167.35|6129.35|6163.97|6125.97|10
1606235520000|2020-11-24 16:32:00|6163.29|6125.29|6151.22|6113.22|6163.29|6125.29|6151.22|6113.22|10
1606235530000|2020-11-24 16:32:10|6151.6|6113.6|6148.5|6110.5|6151.6|6113.6|6148.5|6110.5|10
1606235540000|2020-11-24 16:32:20|6148.12|6110.12|6138.91|6100.91|6148.12|6110.12|6138.91|6100.91|10
1606235550000|2020-11-24 16:32:30|6137.9|6099.9|6134.88|6096.88|6137.9|6099.9|6133.79|6095.79|10
1606235560000|2020-11-24 16:32:40|6134.28|6096.28|6132.72|6094.72|6134.38|6096.38|6132.2|6094.2|10
1606235570000|2020-11-24 16:32:50|6132.74|6094.74|6128.25|6090.25|6132.86|6094.86|6128.25|6090.25|10
1606235580000|2020-11-24 16:33:00|6126.01|6088.01|6123.73|6085.73|6126.42|6088.42|6123.73|6085.73|10
1606235590000|2020-11-24 16:33:10|6123.26|6085.26|6119.63|6081.63|6124.05|6086.05|6119.63|6081.63|10
1606235600000|2020-11-24 16:33:20|6117.04|6079.04|6113.57|6075.57|6118.69|6080.69|6113.57|6075.57|10
1606235610000|2020-11-24 16:33:30|6112.94|6074.94|6107.12|6069.12|6112.94|6074.94|6107.12|6069.12|10
1606235620000|2020-11-24 16:33:40|6106.63|6068.63|6102.79|6064.79|6106.63|6068.63|6102.79|6064.79|10
1606235630000|2020-11-24 16:33:50|6102.87|6064.87|6097.6|6059.6|6102.89|6064.89|6097.6|6059.6|10
1606235640000|2020-11-24 16:34:00|6099.07|6061.07|6099.97|6061.97|6099.97|6061.97|6097.33|6059.33|10
1606235650000|2020-11-24 16:34:10|6099.75|6061.75|6101.4|6063.4|6101.4|6063.4|6098.82|6060.82|10
1606235660000|2020-11-24 16:34:20|6101.72|6063.72|6109.83|6071.83|6109.83|6071.83|6101.72|6063.72|10
1606235670000|2020-11-24 16:34:30|6112.63|6074.63|6113.12|6075.12|6114.67|6076.67|6111.41|6073.41|10
1606235680000|2020-11-24 16:34:40|6113.31|6075.31|6119.68|6081.68|6119.68|6081.68|6112.79|6074.79|10
1606235690000|2020-11-24 16:34:50|6119.96|6081.96|6122.53|6084.53|6123.27|6085.27|6119.96|6081.96|10
1606235700000|2020-11-24 16:35:00|6122.36|6084.36|6123.34|6085.34|6126.21|6088.21|6122.36|6084.36|10
1606235710000|2020-11-24 16:35:10|6124.37|6086.37|6129.78|6091.78|6129.78|6091.78|6124.37|6086.37|10
1606235720000|2020-11-24 16:35:20|6131.3|6093.3|6137.48|6099.48|6137.48|6099.48|6131.3|6093.3|10
1606235730000|2020-11-24 16:35:30|6138.23|6100.23|6143.19|6105.19|6143.19|6105.19|6138.23|6100.23|10
1606235740000|2020-11-24 16:35:40|6143.72|6105.72|6149.45|6111.45|6149.45|6111.45|6143.72|6105.72|10
1606235750000|2020-11-24 16:35:50|6150.04|6112.04|6155.11|6117.11|6155.27|6117.27|6150.02|6112.02|10
1606235760000|2020-11-24 16:36:00|6154.12|6116.12|6154.05|6116.05|6155.35|6117.35|6154.05|6116.05|10
1606235770000|2020-11-24 16:36:10|6153.25|6115.25|6163.74|6125.74|6163.74|6125.74|6153.25|6115.25|10
1606235780000|2020-11-24 16:36:20|6164.04|6126.04|6160.17|6122.17|6164.04|6126.04|6159.41|6121.41|10
1606235790000|2020-11-24 16:36:30|6160.2|6122.2|6159.21|6121.21|6160.2|6122.2|6159.08|6121.08|10
1606235800000|2020-11-24 16:36:40|6160.82|6122.82|6158.63|6120.63|6162.2|6124.2|6158.59|6120.59|10
1606235810000|2020-11-24 16:36:50|6156.43|6118.43|6166.64|6128.64|6167.45|6129.45|6156.43|6118.43|10
1606235820000|2020-11-24 16:37:00|6168.21|6130.21|6166.82|6128.82|6172.59|6134.59|6163.38|6125.38|10
1606235830000|2020-11-24 16:37:10|6170.55|6132.55|6169.19|6131.19|6171.86|6133.86|6169.19|6131.19|10
1606235840000|2020-11-24 16:37:20|6169.72|6131.72|6177.63|6139.63|6177.63|6139.63|6169.72|6131.72|10
1606235850000|2020-11-24 16:37:30|6177.98|6139.98|6177.1|6139.1|6179.93|6141.93|6175.35|6137.35|10
1606235860000|2020-11-24 16:37:40|6176.26|6138.26|6171.6|6133.6|6176.96|6138.96|6171.6|6133.6|10
1606235870000|2020-11-24 16:37:50|6172.22|6134.22|6181.11|6143.11|6181.11|6143.11|6172.22|6134.22|10
1606235880000|2020-11-24 16:38:00|6181.97|6143.97|6190.56|6152.56|6190.56|6152.56|6181.97|6143.97|10
1606235890000|2020-11-24 16:38:10|6191.19|6153.19|6186.6|6148.6|6191.19|6153.19|6184.24|6146.24|10
1606235900000|2020-11-24 16:38:20|6186.88|6148.88|6185.61|6147.61|6187.41|6149.41|6185.61|6147.61|10
1606235910000|2020-11-24 16:38:30|6185.31|6147.31|6175.23|6137.23|6185.31|6147.31|6175.2|6137.2|10
1606235920000|2020-11-24 16:38:40|6174.38|6136.38|6172.4|6134.4|6174.89|6136.89|6172.4|6134.4|10
1606235930000|2020-11-24 16:38:50|6171.74|6133.74|6172.93|6134.93|6175.62|6137.62|6171.74|6133.74|10
1606235940000|2020-11-24 16:39:00|6174.05|6136.05|6182.41|6144.41|6183.13|6145.13|6174.01|6136.01|10
1606235950000|2020-11-24 16:39:10|6182.93|6144.93|6186.72|6148.72|6187.25|6149.25|6182.87|6144.87|10
1606235960000|2020-11-24 16:39:20|6186.02|6148.02|6187.39|6149.39|6189.61|6151.61|6186.02|6148.02|10
1606235970000|2020-11-24 16:39:30|6187.72|6149.72|6191.43|6153.43|6191.43|6153.43|6187.72|6149.72|10
1606235980000|2020-11-24 16:39:40|6191.33|6153.33|6194.57|6156.57|6194.71|6156.71|6191.33|6153.33|10
1606235990000|2020-11-24 16:39:50|6194.75|6156.75|6193.73|6155.73|6195.61|6157.61|6192.88|6154.88|10
1606236000000|2020-11-24 16:40:00|6194.1|6156.1|6195.68|6157.68|6196.69|6158.69|6194.1|6156.1|9
1606236010000|2020-11-24 16:40:10|6196.72|6158.72|6196.68|6158.68|6197.24|6159.24|6196.57|6158.57|10
1606236020000|2020-11-24 16:40:20|6195.55|6157.55|6191.03|6153.03|6195.55|6157.55|6190.26|6152.26|10
1606236030000|2020-11-24 16:40:30|6191.05|6153.05|6190.16|6152.16|6191.05|6153.05|6189.63|6151.63|9
1606236040000|2020-11-24 16:40:40|6189.15|6151.15|6187.69|6149.69|6189.15|6151.15|6187.5|6149.5|9
1606236050000|2020-11-24 16:40:50|6187.4|6149.4|6184.45|6146.45|6187.4|6149.4|6183.48|6145.48|10
1606236060000|2020-11-24 16:41:00|6184.38|6146.38|6183.56|6145.56|6184.38|6146.38|6182.04|6144.04|10
1606236070000|2020-11-24 16:41:10|6183.9|6145.9|6183.49|6145.49|6183.9|6145.9|6182.67|6144.67|10
1606236080000|2020-11-24 16:41:20|6184.25|6146.25|6191.09|6153.09|6191.09|6153.09|6184.25|6146.25|10
1606236090000|2020-11-24 16:41:30|6191.58|6153.58|6194.68|6156.68|6195.24|6157.24|6191.58|6153.58|10
1606236100000|2020-11-24 16:41:40|6194.66|6156.66|6192.72|6154.72|6194.84|6156.84|6192.27|6154.27|10
1606236110000|2020-11-24 16:41:50|6192.44|6154.44|6187.79|6149.79|6192.5|6154.5|6187.79|6149.79|10
1606236120000|2020-11-24 16:42:00|6187.18|6149.18|6187.89|6149.89|6188.01|6150.01|6186.67|6148.67|10
1606236130000|2020-11-24 16:42:10|6188.04|6150.04|6191.55|6153.55|6191.55|6153.55|6188.04|6150.04|10
1606236140000|2020-11-24 16:42:20|6190.7|6152.7|6192.87|6154.87|6193.2|6155.2|6190.7|6152.7|10
1606236150000|2020-11-24 16:42:30|6193.89|6155.89|6196.28|6158.28|6196.28|6158.28|6193.89|6155.89|10
1606236160000|2020-11-24 16:42:40|6196.74|6158.74|6201.92|6163.92|6202.06|6164.06|6196.74|6158.74|10
1606236170000|2020-11-24 16:42:50|6202.27|6164.27|6203.87|6165.87|6203.94|6165.94|6202.27|6164.27|10
1606236180000|2020-11-24 16:43:00|6204.61|6166.61|6203.97|6165.97|6204.74|6166.74|6203.51|6165.51|10
1606236190000|2020-11-24 16:43:10|6203.44|6165.44|6200.86|6162.86|6203.44|6165.44|6200.86|6162.86|10
1606236200000|2020-11-24 16:43:20|6200.55|6162.55|6196.88|6158.88|6200.55|6162.55|6196.88|6158.88|9
1606236210000|2020-11-24 16:43:30|6196.56|6158.56|6192.12|6154.12|6196.56|6158.56|6192.08|6154.08|10
1606236220000|2020-11-24 16:43:40|6191.63|6153.63|6186.35|6148.35|6191.63|6153.63|6186.35|6148.35|10
1606236230000|2020-11-24 16:43:50|6185.9|6147.9|6184.62|6146.62|6185.9|6147.9|6184.62|6146.62|10
1606236240000|2020-11-24 16:44:00|6184.47|6146.47|6186.68|6148.68|6186.68|6148.68|6184.47|6146.47|9
1606236250000|2020-11-24 16:44:10|6187.73|6149.73|6190.74|6152.74|6190.74|6152.74|6187.73|6149.73|10
1606236260000|2020-11-24 16:44:20|6190.11|6152.11|6187.18|6149.18|6190.11|6152.11|6186.18|6148.18|10
1606236270000|2020-11-24 16:44:30|6187.26|6149.26|6186.72|6148.72|6187.6|6149.6|6186.72|6148.72|9
1606236280000|2020-11-24 16:44:40|6186.83|6148.83|6183.2|6145.2|6186.83|6148.83|6183.2|6145.2|10
1606236290000|2020-11-24 16:44:50|6183.74|6145.74|6185.72|6147.72|6185.72|6147.72|6183.71|6145.71|10
1606236300000|2020-11-24 16:45:00|6185|6147|6187.06|6149.06|6187.06|6149.06|6185|6147|10
1606236310000|2020-11-24 16:45:10|6187.09|6149.09|6193.31|6155.31|6193.31|6155.31|6187.09|6149.09|10
1606236320000|2020-11-24 16:45:20|6193.4|6155.4|6199.91|6161.91|6201.26|6163.26|6193.4|6155.4|10
1606236330000|2020-11-24 16:45:30|6200.29|6162.29|6202.27|6164.27|6202.45|6164.45|6200.29|6162.29|10
1606236340000|2020-11-24 16:45:40|6202.49|6164.49|6199.42|6161.42|6202.49|6164.49|6199.42|6161.42|10
1606236350000|2020-11-24 16:45:50|6199.53|6161.53|6201.49|6163.49|6201.49|6163.49|6199.53|6161.53|10
1606236360000|2020-11-24 16:46:00|6201.55|6163.55|6205.49|6167.49|6205.69|6167.69|6201.55|6163.55|10
1606236370000|2020-11-24 16:46:10|6205.68|6167.68|6202.48|6164.48|6205.68|6167.68|6202.48|6164.48|9
1606236380000|2020-11-24 16:46:20|6202.09|6164.09|6201.41|6163.41|6202.09|6164.09|6200.77|6162.77|10
1606236390000|2020-11-24 16:46:30|6201.63|6163.63|6203.93|6165.93|6203.93|6165.93|6201.49|6163.49|10
1606236400000|2020-11-24 16:46:40|6202.82|6164.82|6201.23|6163.23|6202.82|6164.82|6200.42|6162.42|10
1606236410000|2020-11-24 16:46:50|6201.28|6163.28|6204.6|6166.6|6204.6|6166.6|6200.92|6162.92|10
1606236420000|2020-11-24 16:47:00|6204.16|6166.16|6207.34|6169.34|6207.34|6169.34|6203.99|6165.99|10
1606236430000|2020-11-24 16:47:10|6207.08|6169.08|6204.95|6166.95|6207.25|6169.25|6204.95|6166.95|10
1606236440000|2020-11-24 16:47:20|6205.34|6167.34|6204.01|6166.01|6205.34|6167.34|6204.01|6166.01|10
1606236450000|2020-11-24 16:47:30|6204.31|6166.31|6200.25|6162.25|6204.31|6166.31|6200.25|6162.25|8
1606236460000|2020-11-24 16:47:40|6200.11|6162.11|6195.89|6157.89|6200.11|6162.11|6195.89|6157.89|10
1606236470000|2020-11-24 16:47:50|6194.31|6156.31|6195.87|6157.87|6195.98|6157.98|6194.31|6156.31|10
1606236480000|2020-11-24 16:48:00|6196.26|6158.26|6197.85|6159.85|6198.33|6160.33|6196.26|6158.26|10
1606236490000|2020-11-24 16:48:10|6197.88|6159.88|6193.57|6155.57|6198.61|6160.61|6193.57|6155.57|10
1606236500000|2020-11-24 16:48:20|6192.07|6154.07|6192.87|6154.87|6193.27|6155.27|6191.84|6153.84|10
1606236510000|2020-11-24 16:48:30|6193.11|6155.11|6195.42|6157.42|6195.42|6157.42|6193.11|6155.11|9
1606236520000|2020-11-24 16:48:40|6195.81|6157.81|6198.87|6160.87|6198.87|6160.87|6195.81|6157.81|10
1606236530000|2020-11-24 16:48:50|6199.16|6161.16|6201.28|6163.28|6201.28|6163.28|6199.16|6161.16|10
1606236540000|2020-11-24 16:49:00|6201.21|6163.21|6199.44|6161.44|6201.59|6163.59|6199.44|6161.44|10
1606236550000|2020-11-24 16:49:10|6199.59|6161.59|6199.71|6161.71|6200.04|6162.04|6199.47|6161.47|10
1606236560000|2020-11-24 16:49:20|6198.65|6160.65|6194.83|6156.83|6198.73|6160.73|6194.83|6156.83|10
1606236570000|2020-11-24 16:49:30|6194.05|6156.05|6193.89|6155.89|6194.37|6156.37|6192.89|6154.89|9
1606236580000|2020-11-24 16:49:40|6194.2|6156.2|6196.1|6158.1|6196.1|6158.1|6193.88|6155.88|10
1606236590000|2020-11-24 16:49:50|6196.14|6158.14|6194.12|6156.12|6196.14|6158.14|6194.12|6156.12|10
1606236600000|2020-11-24 16:50:00|6193.1|6155.1|6189.84|6151.84|6193.22|6155.22|6189.84|6151.84|10
1606236610000|2020-11-24 16:50:10|6189.39|6151.39|6182.93|6144.93|6189.39|6151.39|6182.93|6144.93|10
1606236620000|2020-11-24 16:50:20|6182.51|6144.51|6173.37|6135.37|6182.51|6144.51|6173.37|6135.37|10
1606236630000|2020-11-24 16:50:30|6173.7|6135.7|6172.98|6134.98|6174.5|6136.5|6172.93|6134.93|10
1606236640000|2020-11-24 16:50:40|6172.67|6134.67|6167.69|6129.69|6172.73|6134.73|6167.69|6129.69|10
1606236650000|2020-11-24 16:50:50|6166.43|6128.43|6164.1|6126.1|6166.43|6128.43|6164.1|6126.1|10
1606236660000|2020-11-24 16:51:00|6163.85|6125.85|6161.69|6123.69|6165.46|6127.46|6161.69|6123.69|10
1606236670000|2020-11-24 16:51:10|6161.04|6123.04|6157.9|6119.9|6161.04|6123.04|6157.9|6119.9|10
1606236680000|2020-11-24 16:51:20|6158.29|6120.29|6158.65|6120.65|6160.07|6122.07|6157.41|6119.41|10
1606236690000|2020-11-24 16:51:30|6159|6121|6159.44|6121.44|6159.74|6121.74|6158.24|6120.24|9
1606236700000|2020-11-24 16:51:40|6158.87|6120.87|6157.77|6119.77|6158.87|6120.87|6156.5|6118.5|10
1606236710000|2020-11-24 16:51:50|6157.91|6119.91|6162.9|6124.9|6162.9|6124.9|6157.85|6119.85|10
1606236720000|2020-11-24 16:52:00|6162.48|6124.48|6162.4|6124.4|6162.48|6124.48|6160.45|6122.45|10
1606236730000|2020-11-24 16:52:10|6161.56|6123.56|6160.55|6122.55|6161.56|6123.56|6160.55|6122.55|10
1606236740000|2020-11-24 16:52:20|6159.47|6121.47|6161.25|6123.25|6161.25|6123.25|6159.47|6121.47|10
1606236750000|2020-11-24 16:52:30|6160.92|6122.92|6161.65|6123.65|6162.76|6124.76|6160.92|6122.92|9
1606236760000|2020-11-24 16:52:40|6161.55|6123.55|6158.48|6120.48|6161.64|6123.64|6158.48|6120.48|10
1606236770000|2020-11-24 16:52:50|6158.52|6120.52|6152.74|6114.74|6158.57|6120.57|6152.74|6114.74|10
1606236780000|2020-11-24 16:53:00|6152.93|6114.93|6151.29|6113.29|6152.93|6114.93|6148.9|6110.9|10
1606236790000|2020-11-24 16:53:10|6151.53|6113.53|6154.51|6116.51|6155.72|6117.72|6151.53|6113.53|10
1606236800000|2020-11-24 16:53:20|6155.12|6117.12|6156.88|6118.88|6158.05|6120.05|6155.12|6117.12|10
1606236810000|2020-11-24 16:53:30|6156.26|6118.26|6159.46|6121.46|6159.46|6121.46|6156.26|6118.26|10
1606236820000|2020-11-24 16:53:40|6159.54|6121.54|6162.47|6124.47|6162.47|6124.47|6159.54|6121.54|10
1606236830000|2020-11-24 16:53:50|6162.46|6124.46|6163.93|6125.93|6163.93|6125.93|6161.87|6123.87|10
1606236840000|2020-11-24 16:54:00|6165.33|6127.33|6166.35|6128.35|6166.6|6128.6|6165.33|6127.33|10
1606236850000|2020-11-24 16:54:10|6166.38|6128.38|6167.97|6129.97|6168.11|6130.11|6166.38|6128.38|10
1606236860000|2020-11-24 16:54:20|6167.25|6129.25|6162.95|6124.95|6167.25|6129.25|6162.95|6124.95|9
1606236870000|2020-11-24 16:54:30|6162.02|6124.02|6162.12|6124.12|6162.26|6124.26|6160.94|6122.94|10
1606236880000|2020-11-24 16:54:40|6162.39|6124.39|6163.57|6125.57|6163.89|6125.89|6162.39|6124.39|9
1606236890000|2020-11-24 16:54:50|6163.7|6125.7|6164.34|6126.34|6164.56|6126.56|6163.7|6125.7|10
1606236900000|2020-11-24 16:55:00|6164.39|6126.39|6166.22|6128.22|6166.22|6128.22|6163.77|6125.77|9
1606236910000|2020-11-24 16:55:10|6165.53|6127.53|6167.91|6129.91|6167.91|6129.91|6165.17|6127.17|10
1606236920000|2020-11-24 16:55:20|6168.47|6130.47|6174.47|6136.47|6174.47|6136.47|6168.47|6130.47|10
1606236930000|2020-11-24 16:55:30|6174.71|6136.71|6175.25|6137.25|6175.25|6137.25|6174.44|6136.44|10
1606236940000|2020-11-24 16:55:40|6175.17|6137.17|6171.7|6133.7|6175.17|6137.17|6171.7|6133.7|10
1606236950000|2020-11-24 16:55:50|6171.55|6133.55|6170.56|6132.56|6172.04|6134.04|6170.56|6132.56|10
1606236960000|2020-11-24 16:56:00|6170.57|6132.57|6167.93|6129.93|6170.57|6132.57|6167.93|6129.93|10
1606236970000|2020-11-24 16:56:10|6167.73|6129.73|6164.12|6126.12|6167.99|6129.99|6164.12|6126.12|10
1606236980000|2020-11-24 16:56:20|6164.1|6126.1|6161.33|6123.33|6164.1|6126.1|6161.04|6123.04|10
1606236990000|2020-11-24 16:56:30|6161.8|6123.8|6160.44|6122.44|6161.9|6123.9|6160.44|6122.44|10
1606237000000|2020-11-24 16:56:40|6160.64|6122.64|6160.77|6122.77|6160.81|6122.81|6159.56|6121.56|10
1606237010000|2020-11-24 16:56:50|6161.02|6123.02|6161.64|6123.64|6162|6124|6160.83|6122.83|10
1606237020000|2020-11-24 16:57:00|6161.52|6123.52|6159.8|6121.8|6161.73|6123.73|6159.63|6121.63|10
1606237030000|2020-11-24 16:57:10|6159.87|6121.87|6162.26|6124.26|6162.26|6124.26|6159.63|6121.63|10
1606237040000|2020-11-24 16:57:20|6162.38|6124.38|6163.94|6125.94|6163.94|6125.94|6162.38|6124.38|10
1606237050000|2020-11-24 16:57:30|6163.91|6125.91|6165.95|6127.95|6165.95|6127.95|6163.91|6125.91|10
1606237060000|2020-11-24 16:57:40|6166.3|6128.3|6169.62|6131.62|6169.62|6131.62|6166.08|6128.08|10
1606237070000|2020-11-24 16:57:50|6170.38|6132.38|6176.6|6138.6|6176.6|6138.6|6170.36|6132.36|10
1606237080000|2020-11-24 16:58:00|6176.62|6138.62|6180.22|6142.22|6180.22|6142.22|6176.62|6138.62|10
1606237090000|2020-11-24 16:58:10|6180.45|6142.45|6183.33|6145.33|6183.33|6145.33|6180.45|6142.45|10
1606237100000|2020-11-24 16:58:20|6184.93|6146.93|6193.46|6155.46|6193.46|6155.46|6184.93|6146.93|10
1606237110000|2020-11-24 16:58:30|6193.8|6155.8|6197.4|6159.4|6197.4|6159.4|6193.8|6155.8|10
1606237120000|2020-11-24 16:58:40|6197.94|6159.94|6200.99|6162.99|6200.99|6162.99|6197.94|6159.94|10
1606237130000|2020-11-24 16:58:50|6201.47|6163.47|6201.19|6163.19|6202.78|6164.78|6201.19|6163.19|10
1606237140000|2020-11-24 16:59:00|6201.49|6163.49|6202.36|6164.36|6202.88|6164.88|6201.42|6163.42|10
1606237150000|2020-11-24 16:59:10|6201.89|6163.89|6201.41|6163.41|6201.89|6163.89|6200.15|6162.15|10
1606237160000|2020-11-24 16:59:20|6201.08|6163.08|6196.94|6158.94|6201.37|6163.37|6196.29|6158.29|9
1606237170000|2020-11-24 16:59:30|6196.63|6158.63|6193.4|6155.4|6196.63|6158.63|6193.4|6155.4|10
1606237180000|2020-11-24 16:59:40|6192.83|6154.83|6193.52|6155.52|6194.37|6156.37|6192.55|6154.55|8
1606237190000|2020-11-24 16:59:50|6192.36|6154.36|6194.75|6156.75|6195.39|6157.39|6192.36|6154.36|10
1606237200000|2020-11-24 17:00:00|6194.6|6156.6|6189.66|6151.66|6194.6|6156.6|6189.66|6151.66|10
1606237210000|2020-11-24 17:00:10|6189.6|6151.6|6191.99|6153.99|6191.99|6153.99|6189.1|6151.1|10
1606237220000|2020-11-24 17:00:20|6193.08|6155.08|6196.65|6158.65|6196.71|6158.71|6193.08|6155.08|10
1606237230000|2020-11-24 17:00:30|6197.31|6159.31|6197.97|6159.97|6198.49|6160.49|6196.87|6158.87|10
1606237240000|2020-11-24 17:00:40|6198.09|6160.09|6200.6|6162.6|6200.6|6162.6|6198.09|6160.09|10
1606237250000|2020-11-24 17:00:50|6201.35|6163.35|6202.73|6164.73|6202.89|6164.89|6201.35|6163.35|10
1606237260000|2020-11-24 17:01:00|6202.85|6164.85|6203.4|6165.4|6204.39|6166.39|6202.51|6164.51|10
1606237270000|2020-11-24 17:01:10|6202.68|6164.68|6203.73|6165.73|6203.81|6165.81|6200.36|6162.36|10
1606237280000|2020-11-24 17:01:20|6204.11|6166.11|6200.99|6162.99|6204.31|6166.31|6200.99|6162.99|10
1606237290000|2020-11-24 17:01:30|6200.65|6162.65|6197.43|6159.43|6200.65|6162.65|6197.2|6159.2|10
1606237300000|2020-11-24 17:01:40|6197.34|6159.34|6197.12|6159.12|6198.44|6160.44|6196.47|6158.47|10
1606237310000|2020-11-24 17:01:50|6197.33|6159.33|6199.89|6161.89|6199.89|6161.89|6197.33|6159.33|10
1606237320000|2020-11-24 17:02:00|6199.98|6161.98|6195.48|6157.48|6199.98|6161.98|6195.48|6157.48|10
1606237330000|2020-11-24 17:02:10|6195.45|6157.45|6189.41|6151.41|6195.45|6157.45|6189.41|6151.41|10
1606237340000|2020-11-24 17:02:20|6189.35|6151.35|6179.08|6141.08|6189.35|6151.35|6177.92|6139.92|10
1606237350000|2020-11-24 17:02:30|6180.57|6142.57|6189.36|6151.36|6189.48|6151.48|6180.57|6142.57|10
1606237360000|2020-11-24 17:02:40|6189.13|6151.13|6189.04|6151.04|6189.48|6151.48|6188.36|6150.36|10
1606237370000|2020-11-24 17:02:50|6189.86|6151.86|6192.22|6154.22|6192.41|6154.41|6189.86|6151.86|10
1606237380000|2020-11-24 17:03:00|6192.34|6154.34|6193.69|6155.69|6193.69|6155.69|6192.34|6154.34|10
1606237390000|2020-11-24 17:03:10|6193.77|6155.77|6192.64|6154.64|6194.11|6156.11|6192.64|6154.64|10
1606237400000|2020-11-24 17:03:20|6192.35|6154.35|6190.54|6152.54|6192.85|6154.85|6190.54|6152.54|10
1606237410000|2020-11-24 17:03:30|6190.26|6152.26|6189.45|6151.45|6191.01|6153.01|6188.19|6150.19|10
1606237420000|2020-11-24 17:03:40|6189.46|6151.46|6192.23|6154.23|6192.23|6154.23|6188.87|6150.87|10
1606237430000|2020-11-24 17:03:50|6192.59|6154.59|6194.6|6156.6|6194.96|6156.96|6192.59|6154.59|10
1606237440000|2020-11-24 17:04:00|6193.43|6155.43|6195.36|6157.36|6195.36|6157.36|6193.27|6155.27|10
1606237450000|2020-11-24 17:04:10|6195.59|6157.59|6198.75|6160.75|6199.14|6161.14|6195.59|6157.59|10
1606237460000|2020-11-24 17:04:20|6199.3|6161.3|6202.39|6164.39|6202.39|6164.39|6199.3|6161.3|10
1606237470000|2020-11-24 17:04:30|6202.9|6164.9|6205.01|6167.01|6205.22|6167.22|6202.9|6164.9|10
1606237480000|2020-11-24 17:04:40|6204.34|6166.34|6205.38|6167.38|6206.02|6168.02|6204.34|6166.34|10
1606237490000|2020-11-24 17:04:50|6205.22|6167.22|6204.02|6166.02|6205.41|6167.41|6204.02|6166.02|10
1606237500000|2020-11-24 17:05:00|6204.56|6166.56|6203.24|6165.24|6205.27|6167.27|6203.24|6165.24|9
1606237510000|2020-11-24 17:05:10|6201.69|6163.69|6200.38|6162.38|6201.83|6163.83|6200.38|6162.38|10
1606237520000|2020-11-24 17:05:20|6200.85|6162.85|6199.12|6161.12|6200.85|6162.85|6198.54|6160.54|10
1606237530000|2020-11-24 17:05:30|6199.04|6161.04|6200.56|6162.56|6200.56|6162.56|6198.74|6160.74|10
1606237540000|2020-11-24 17:05:40|6200.94|6162.94|6203.07|6165.07|6203.3|6165.3|6200.94|6162.94|9
1606237550000|2020-11-24 17:05:50|6203.11|6165.11|6202.12|6164.12|6203.14|6165.14|6201.74|6163.74|10
1606237560000|2020-11-24 17:06:00|6201.23|6163.23|6197.83|6159.83|6201.74|6163.74|6197.83|6159.83|10
1606237570000|2020-11-24 17:06:10|6196.7|6158.7|6193.69|6155.69|6196.7|6158.7|6193.69|6155.69|10
1606237580000|2020-11-24 17:06:20|6193.11|6155.11|6191.29|6153.29|6193.11|6155.11|6191.04|6153.04|10
1606237590000|2020-11-24 17:06:30|6191.81|6153.81|6190.6|6152.6|6191.91|6153.91|6190.6|6152.6|10
1606237600000|2020-11-24 17:06:40|6190.75|6152.75|6188.48|6150.48|6190.75|6152.75|6187.38|6149.38|10
1606237610000|2020-11-24 17:06:50|6188.5|6150.5|6189.82|6151.82|6189.82|6151.82|6188.5|6150.5|10
1606237620000|2020-11-24 17:07:00|6188.87|6150.87|6194.16|6156.16|6194.16|6156.16|6188.87|6150.87|10
1606237630000|2020-11-24 17:07:10|6194.76|6156.76|6195.58|6157.58|6197.63|6159.63|6194.76|6156.76|10
1606237640000|2020-11-24 17:07:20|6196.33|6158.33|6194.97|6156.97|6196.82|6158.82|6194.83|6156.83|10
1606237650000|2020-11-24 17:07:30|6195.15|6157.15|6194.83|6156.83|6195.57|6157.57|6194.17|6156.17|10
1606237660000|2020-11-24 17:07:40|6195.38|6157.38|6195.54|6157.54|6195.67|6157.67|6195.38|6157.38|10
1606237670000|2020-11-24 17:07:50|6195.91|6157.91|6194.52|6156.52|6195.91|6157.91|6194.47|6156.47|10
1606237680000|2020-11-24 17:08:00|6194.61|6156.61|6193.69|6155.69|6194.61|6156.61|6193.25|6155.25|10
1606237690000|2020-11-24 17:08:10|6193.59|6155.59|6193.51|6155.51|6193.71|6155.71|6193.25|6155.25|10
1606237700000|2020-11-24 17:08:20|6193.73|6155.73|6192.71|6154.71|6193.76|6155.76|6192.71|6154.71|10
1606237710000|2020-11-24 17:08:30|6192.27|6154.27|6191.36|6153.36|6192.57|6154.57|6191.28|6153.28|10
1606237720000|2020-11-24 17:08:40|6191.52|6153.52|6191.59|6153.59|6192.43|6154.43|6191.1|6153.1|10
1606237730000|2020-11-24 17:08:50|6191.45|6153.45|6191.72|6153.72|6191.72|6153.72|6190.44|6152.44|9
1606237740000|2020-11-24 17:09:00|6191.88|6153.88|6191.87|6153.87|6192.64|6154.64|6191.32|6153.32|10
1606237750000|2020-11-24 17:09:10|6192.01|6154.01|6194.73|6156.73|6194.73|6156.73|6191.8|6153.8|10
1606237760000|2020-11-24 17:09:20|6194.68|6156.68|6194.07|6156.07|6194.98|6156.98|6194.07|6156.07|10
1606237770000|2020-11-24 17:09:30|6193.99|6155.99|6195.77|6157.77|6196.15|6158.15|6193.99|6155.99|9
1606237780000|2020-11-24 17:09:40|6195.86|6157.86|6196.24|6158.24|6196.35|6158.35|6195.86|6157.86|10
1606237790000|2020-11-24 17:09:50|6196.54|6158.54|6196.63|6158.63|6196.99|6158.99|6196.3|6158.3|10
1606237800000|2020-11-24 17:10:00|6196.86|6158.86|6197.14|6159.14|6197.58|6159.58|6196.64|6158.64|10
1606237810000|2020-11-24 17:10:10|6197.86|6159.86|6199.77|6161.77|6199.77|6161.77|6197.27|6159.27|10
1606237820000|2020-11-24 17:10:20|6199.74|6161.74|6203.12|6165.12|6203.12|6165.12|6199.73|6161.73|10
1606237830000|2020-11-24 17:10:30|6203.64|6165.64|6204.61|6166.61|6204.63|6166.63|6203.23|6165.23|10
1606237840000|2020-11-24 17:10:40|6204.46|6166.46|6205.48|6167.48|6205.48|6167.48|6204.31|6166.31|9
1606237850000|2020-11-24 17:10:50|6205.61|6167.61|6205.66|6167.66|6206.09|6168.09|6205.61|6167.61|10
1606237860000|2020-11-24 17:11:00|6206.11|6168.11|6211.58|6173.58|6211.58|6173.58|6206.11|6168.11|10
1606237870000|2020-11-24 17:11:10|6211.21|6173.21|6211.06|6173.06|6212.96|6174.96|6211.06|6173.06|10
1606237880000|2020-11-24 17:11:20|6210.86|6172.86|6206.64|6168.64|6210.86|6172.86|6206.64|6168.64|10
1606237890000|2020-11-24 17:11:30|6206.67|6168.67|6202.04|6164.04|6206.67|6168.67|6202.04|6164.04|10
1606237900000|2020-11-24 17:11:40|6201.48|6163.48|6200.42|6162.42|6202.08|6164.08|6199.38|6161.38|10
1606237910000|2020-11-24 17:11:50|6200.72|6162.72|6199.52|6161.52|6200.72|6162.72|6199.52|6161.52|9
1606237920000|2020-11-24 17:12:00|6199.67|6161.67|6200.62|6162.62|6200.64|6162.64|6199.49|6161.49|10
1606237930000|2020-11-24 17:12:10|6201.32|6163.32|6203.34|6165.34|6203.97|6165.97|6201.23|6163.23|9
1606237940000|2020-11-24 17:12:20|6203.42|6165.42|6203.77|6165.77|6204.33|6166.33|6203.42|6165.42|10
1606237950000|2020-11-24 17:12:30|6203.35|6165.35|6203.31|6165.31|6204.61|6166.61|6203.31|6165.31|10
1606237960000|2020-11-24 17:12:40|6203.18|6165.18|6202.22|6164.22|6203.18|6165.18|6202.05|6164.05|10
1606237970000|2020-11-24 17:12:50|6202.35|6164.35|6200.76|6162.76|6202.35|6164.35|6200.76|6162.76|10
1606237980000|2020-11-24 17:13:00|6200.37|6162.37|6200.25|6162.25|6200.37|6162.37|6199.41|6161.41|10
1606237990000|2020-11-24 17:13:10|6199.94|6161.94|6199.89|6161.89|6200.39|6162.39|6199.89|6161.89|10
1606238000000|2020-11-24 17:13:20|6199.74|6161.74|6196.98|6158.98|6199.74|6161.74|6196.98|6158.98|10
1606238010000|2020-11-24 17:13:30|6196.89|6158.89|6196.15|6158.15|6197.14|6159.14|6196.15|6158.15|9
1606238020000|2020-11-24 17:13:40|6196.09|6158.09|6193.42|6155.42|6196.09|6158.09|6193.42|6155.42|10
1606238030000|2020-11-24 17:13:50|6193.34|6155.34|6192.27|6154.27|6193.36|6155.36|6192.07|6154.07|10
1606238040000|2020-11-24 17:14:00|6191.73|6153.73|6185.48|6147.48|6191.73|6153.73|6185.48|6147.48|10
1606238050000|2020-11-24 17:14:10|6185.59|6147.59|6181.21|6143.21|6185.59|6147.59|6181.21|6143.21|10
1606238060000|2020-11-24 17:14:20|6182.07|6144.07|6183.4|6145.4|6183.4|6145.4|6180.84|6142.84|10
1606238070000|2020-11-24 17:14:30|6183.8|6145.8|6186.27|6148.27|6186.38|6148.38|6183.8|6145.8|10
1606238080000|2020-11-24 17:14:40|6186.48|6148.48|6190.37|6152.37|6190.37|6152.37|6185.88|6147.88|10
1606238090000|2020-11-24 17:14:50|6190.9|6152.9|6195.97|6157.97|6195.97|6157.97|6190.9|6152.9|10
1606238100000|2020-11-24 17:15:00|6195.78|6157.78|6194.02|6156.02|6196.65|6158.65|6194.02|6156.02|10
1606238110000|2020-11-24 17:15:10|6192.75|6154.75|6193.38|6155.38|6193.61|6155.61|6192.75|6154.75|10
1606238120000|2020-11-24 17:15:20|6193.22|6155.22|6192.82|6154.82|6194.21|6156.21|6192.82|6154.82|10
1606238130000|2020-11-24 17:15:30|6192.37|6154.37|6192.56|6154.56|6193.4|6155.4|6191.94|6153.94|10
1606238140000|2020-11-24 17:15:40|6192.63|6154.63|6187.71|6149.71|6192.63|6154.63|6187.71|6149.71|10
1606238150000|2020-11-24 17:15:50|6188.23|6150.23|6186.89|6148.89|6188.27|6150.27|6186.43|6148.43|10
1606238160000|2020-11-24 17:16:00|6187.24|6149.24|6186.74|6148.74|6187.24|6149.24|6185.96|6147.96|9
1606238170000|2020-11-24 17:16:10|6186.67|6148.67|6187.45|6149.45|6187.45|6149.45|6185.48|6147.48|10
1606238180000|2020-11-24 17:16:20|6187.22|6149.22|6187.09|6149.09|6187.22|6149.22|6186.26|6148.26|10
1606238190000|2020-11-24 17:16:30|6187.34|6149.34|6187|6149|6187.35|6149.35|6186.15|6148.15|10
1606238200000|2020-11-24 17:16:40|6187.04|6149.04|6186.5|6148.5|6187.04|6149.04|6186.43|6148.43|10
1606238210000|2020-11-24 17:16:50|6186.44|6148.44|6183.77|6145.77|6186.44|6148.44|6183.77|6145.77|9
1606238220000|2020-11-24 17:17:00|6183.81|6145.81|6182.04|6144.04|6183.81|6145.81|6182.04|6144.04|10
1606238230000|2020-11-24 17:17:10|6182.1|6144.1|6180.63|6142.63|6182.31|6144.31|6180.38|6142.38|10
1606238240000|2020-11-24 17:17:20|6180.39|6142.39|6178.99|6140.99|6180.76|6142.76|6178.99|6140.99|10
1606238250000|2020-11-24 17:17:30|6178.01|6140.01|6177.7|6139.7|6178.04|6140.04|6177.11|6139.11|10
1606238260000|2020-11-24 17:17:40|6178.2|6140.2|6176.82|6138.82|6178.45|6140.45|6176.55|6138.55|9
1606238270000|2020-11-24 17:17:50|6176.78|6138.78|6173|6135|6176.78|6138.78|6173|6135|10
1606238280000|2020-11-24 17:18:00|6172.41|6134.41|6174.65|6136.65|6175.13|6137.13|6172.26|6134.26|10
1606238290000|2020-11-24 17:18:10|6174.97|6136.97|6176.2|6138.2|6176.2|6138.2|6174.97|6136.97|10
1606238300000|2020-11-24 17:18:20|6176.48|6138.48|6174.42|6136.42|6176.48|6138.48|6174.4|6136.4|10
1606238310000|2020-11-24 17:18:30|6174.4|6136.4|6173.64|6135.64|6174.4|6136.4|6173.41|6135.41|10
1606238320000|2020-11-24 17:18:40|6173.32|6135.32|6166.34|6128.34|6173.32|6135.32|6166.34|6128.34|10
1606238330000|2020-11-24 17:18:50|6165.52|6127.52|6161.73|6123.73|6165.89|6127.89|6161.73|6123.73|10
1606238340000|2020-11-24 17:19:00|6160.87|6122.87|6158.48|6120.48|6160.87|6122.87|6157.63|6119.63|10
1606238350000|2020-11-24 17:19:10|6157.47|6119.47|6161.82|6123.82|6161.82|6123.82|6157.47|6119.47|10
1606238360000|2020-11-24 17:19:20|6162.42|6124.42|6164.88|6126.88|6164.88|6126.88|6161.93|6123.93|10
1606238370000|2020-11-24 17:19:30|6163.88|6125.88|6164.66|6126.66|6166.43|6128.43|6163.88|6125.88|10
1606238380000|2020-11-24 17:19:40|6164.47|6126.47|6168.95|6130.95|6168.95|6130.95|6164.47|6126.47|10
1606238390000|2020-11-24 17:19:50|6168.84|6130.84|6168.6|6130.6|6169.01|6131.01|6167.89|6129.89|10
1606238400000|2020-11-24 17:20:00|6169.05|6131.05|6166.98|6128.98|6169.51|6131.51|6166.98|6128.98|10
1606238410000|2020-11-24 17:20:10|6166.32|6128.32|6163.88|6125.88|6166.32|6128.32|6163.88|6125.88|10
1606238420000|2020-11-24 17:20:20|6163.63|6125.63|6158.56|6120.56|6163.63|6125.63|6158.56|6120.56|10
1606238430000|2020-11-24 17:20:30|6158.48|6120.48|6158.64|6120.64|6158.91|6120.91|6157.71|6119.71|10
1606238440000|2020-11-24 17:20:40|6157.74|6119.74|6161.8|6123.8|6161.8|6123.8|6157.69|6119.69|10
1606238450000|2020-11-24 17:20:50|6161.5|6123.5|6162.58|6124.58|6162.58|6124.58|6161.03|6123.03|10
1606238460000|2020-11-24 17:21:00|6162.4|6124.4|6162.02|6124.02|6163.01|6125.01|6161.99|6123.99|10
1606238470000|2020-11-24 17:21:10|6162.06|6124.06|6160.45|6122.45|6162.06|6124.06|6160.15|6122.15|10
1606238480000|2020-11-24 17:21:20|6159.72|6121.72|6162.93|6124.93|6162.93|6124.93|6159.72|6121.72|10
1606238490000|2020-11-24 17:21:30|6163.19|6125.19|6163.74|6125.74|6163.74|6125.74|6162.11|6124.11|10
1606238500000|2020-11-24 17:21:40|6163.77|6125.77|6166.34|6128.34|6166.64|6128.64|6163.77|6125.77|10
1606238510000|2020-11-24 17:21:50|6166.37|6128.37|6167.62|6129.62|6169.24|6131.24|6166.37|6128.37|10
1606238520000|2020-11-24 17:22:00|6167.59|6129.59|6169.34|6131.34|6169.34|6131.34|6167.59|6129.59|10
1606238530000|2020-11-24 17:22:10|6169.25|6131.25|6168.43|6130.43|6169.31|6131.31|6168.43|6130.43|10
1606238540000|2020-11-24 17:22:20|6168.55|6130.55|6171.45|6133.45|6171.45|6133.45|6168.46|6130.46|10
1606238550000|2020-11-24 17:22:30|6171.2|6133.2|6170.31|6132.31|6171.53|6133.53|6170.31|6132.31|10
1606238560000|2020-11-24 17:22:40|6170.41|6132.41|6168.22|6130.22|6170.41|6132.41|6168.22|6130.22|10
1606238570000|2020-11-24 17:22:50|6167.64|6129.64|6165.86|6127.86|6168.27|6130.27|6165.86|6127.86|10
1606238580000|2020-11-24 17:23:00|6165.24|6127.24|6162.3|6124.3|6165.24|6127.24|6162.07|6124.07|10
1606238590000|2020-11-24 17:23:10|6161.96|6123.96|6164.79|6126.79|6164.79|6126.79|6161.96|6123.96|9
1606238600000|2020-11-24 17:23:20|6165.27|6127.27|6164.98|6126.98|6165.8|6127.8|6164.98|6126.98|10
1606238610000|2020-11-24 17:23:30|6164.85|6126.85|6165.61|6127.61|6165.61|6127.61|6164.08|6126.08|10
1606238620000|2020-11-24 17:23:40|6165.54|6127.54|6166.57|6128.57|6166.57|6128.57|6165.02|6127.02|10
1606238630000|2020-11-24 17:23:50|6167.33|6129.33|6171.54|6133.54|6171.54|6133.54|6167.32|6129.32|10
1606238640000|2020-11-24 17:24:00|6171.71|6133.71|6176.37|6138.37|6176.99|6138.99|6171.71|6133.71|10
1606238650000|2020-11-24 17:24:10|6177.07|6139.07|6175.06|6137.06|6177.07|6139.07|6174.98|6136.98|10
1606238660000|2020-11-24 17:24:20|6175.64|6137.64|6175.12|6137.12|6175.97|6137.97|6174.6|6136.6|10
1606238670000|2020-11-24 17:24:30|6174.16|6136.16|6171.66|6133.66|6174.16|6136.16|6171.32|6133.32|10
1606238680000|2020-11-24 17:24:40|6171.4|6133.4|6168.24|6130.24|6171.44|6133.44|6168.24|6130.24|10
1606238690000|2020-11-24 17:24:50|6167.68|6129.68|6167.25|6129.25|6168.01|6130.01|6166.59|6128.59|10
1606238700000|2020-11-24 17:25:00|6167.27|6129.27|6169.98|6131.98|6169.98|6131.98|6167.27|6129.27|9
1606238710000|2020-11-24 17:25:10|6170.5|6132.5|6171.42|6133.42|6172.51|6134.51|6170.5|6132.5|10
1606238720000|2020-11-24 17:25:20|6172.36|6134.36|6173.11|6135.11|6173.99|6135.99|6172.36|6134.36|10
1606238730000|2020-11-24 17:25:30|6173.12|6135.12|6172.85|6134.85|6173.46|6135.46|6172.85|6134.85|9
1606238740000|2020-11-24 17:25:40|6171.92|6133.92|6168.77|6130.77|6171.92|6133.92|6168.6|6130.6|10
1606238750000|2020-11-24 17:25:50|6167.91|6129.91|6164.72|6126.72|6167.91|6129.91|6164.72|6126.72|10
1606238760000|2020-11-24 17:26:00|6165.32|6127.32|6165.19|6127.19|6165.56|6127.56|6165.02|6127.02|10
1606238770000|2020-11-24 17:26:10|6165.23|6127.23|6162.64|6124.64|6165.32|6127.32|6162.64|6124.64|10
1606238780000|2020-11-24 17:26:20|6163.1|6125.1|6164.99|6126.99|6164.99|6126.99|6163.1|6125.1|10
1606238790000|2020-11-24 17:26:30|6164.92|6126.92|6162.26|6124.26|6164.92|6126.92|6162.17|6124.17|10
1606238800000|2020-11-24 17:26:40|6160.7|6122.7|6156.34|6118.34|6160.7|6122.7|6156.34|6118.34|10
1606238810000|2020-11-24 17:26:50|6155.99|6117.99|6155.71|6117.71|6155.99|6117.99|6154.7|6116.7|10
1606238820000|2020-11-24 17:27:00|6155.87|6117.87|6157.02|6119.02|6157.02|6119.02|6155.49|6117.49|8
1606238830000|2020-11-24 17:27:10|6156.76|6118.76|6159.07|6121.07|6159.17|6121.17|6156.76|6118.76|10
1606238840000|2020-11-24 17:27:20|6158.21|6120.21|6155.82|6117.82|6158.21|6120.21|6155.82|6117.82|10
1606238850000|2020-11-24 17:27:30|6155.94|6117.94|6153.2|6115.2|6155.94|6117.94|6153.2|6115.2|10
1606238860000|2020-11-24 17:27:40|6153.11|6115.11|6154.8|6116.8|6154.9|6116.9|6153.11|6115.11|9
1606238870000|2020-11-24 17:27:50|6154.67|6116.67|6159.13|6121.13|6159.13|6121.13|6154.67|6116.67|10
1606238880000|2020-11-24 17:28:00|6158.33|6120.33|6155.86|6117.86|6158.33|6120.33|6155.65|6117.65|10
1606238890000|2020-11-24 17:28:10|6155.91|6117.91|6151.72|6113.72|6156.6|6118.6|6151.72|6113.72|10
1606238900000|2020-11-24 17:28:20|6150.97|6112.97|6151.12|6113.12|6151.77|6113.77|6150.66|6112.66|10
1606238910000|2020-11-24 17:28:30|6151.05|6113.05|6151.13|6113.13|6151.13|6113.13|6150.39|6112.39|10
1606238920000|2020-11-24 17:28:40|6151|6113|6148.16|6110.16|6151|6113|6148.04|6110.04|9
1606238930000|2020-11-24 17:28:50|6148.37|6110.37|6146.99|6108.99|6148.37|6110.37|6146|6108|10
1606238940000|2020-11-24 17:29:00|6147.14|6109.14|6153.11|6115.11|6153.11|6115.11|6147.14|6109.14|10
1606238950000|2020-11-24 17:29:10|6153.41|6115.41|6157.31|6119.31|6157.31|6119.31|6153.03|6115.03|10
1606238960000|2020-11-24 17:29:20|6157.77|6119.77|6161.63|6123.63|6162.1|6124.1|6157.77|6119.77|10
1606238970000|2020-11-24 17:29:30|6161.57|6123.57|6160.19|6122.19|6162.73|6124.73|6160.19|6122.19|9
1606238980000|2020-11-24 17:29:40|6159.96|6121.96|6157.94|6119.94|6159.98|6121.98|6157.94|6119.94|10
1606238990000|2020-11-24 17:29:50|6158.45|6120.45|6158.91|6120.91|6159.4|6121.4|6158.45|6120.45|10
1606239000000|2020-11-24 17:30:00|6158.57|6120.57|6157.29|6119.29|6158.78|6120.78|6157.29|6119.29|10
1606239010000|2020-11-24 17:30:10|6157.11|6119.11|6155.17|6117.17|6157.11|6119.11|6155.17|6117.17|10
1606239020000|2020-11-24 17:30:20|6155.02|6117.02|6151.03|6113.03|6155.02|6117.02|6151.03|6113.03|10
1606239030000|2020-11-24 17:30:30|6150.91|6112.91|6150.59|6112.59|6150.91|6112.91|6149.32|6111.32|10
1606239040000|2020-11-24 17:30:40|6150.53|6112.53|6151.13|6113.13|6152.29|6114.29|6150.53|6112.53|9
1606239050000|2020-11-24 17:30:50|6150.59|6112.59|6150.49|6112.49|6152.01|6114.01|6149.73|6111.73|10
1606239060000|2020-11-24 17:31:00|6150.67|6112.67|6151.05|6113.05|6152.16|6114.16|6150.42|6112.42|10
1606239070000|2020-11-24 17:31:10|6151.72|6113.72|6156.25|6118.25|6156.49|6118.49|6151.67|6113.67|10
1606239080000|2020-11-24 17:31:20|6157.47|6119.47|6161.34|6123.34|6161.34|6123.34|6157.47|6119.47|10
1606239090000|2020-11-24 17:31:30|6161.75|6123.75|6165.55|6127.55|6165.58|6127.58|6161.75|6123.75|10
1606239100000|2020-11-24 17:31:40|6165.87|6127.87|6171.03|6133.03|6171.03|6133.03|6165.87|6127.87|10
1606239110000|2020-11-24 17:31:50|6171.23|6133.23|6173.51|6135.51|6173.51|6135.51|6170.94|6132.94|10
1606239120000|2020-11-24 17:32:00|6174.49|6136.49|6176.44|6138.44|6176.44|6138.44|6174.23|6136.23|10
1606239130000|2020-11-24 17:32:10|6176.65|6138.65|6179.6|6141.6|6179.6|6141.6|6176.14|6138.14|10
1606239140000|2020-11-24 17:32:20|6180.07|6142.07|6183.59|6145.59|6183.59|6145.59|6180.07|6142.07|10
1606239150000|2020-11-24 17:32:30|6183.79|6145.79|6184.95|6146.95|6185.68|6147.68|6183.79|6145.79|10
1606239160000|2020-11-24 17:32:40|6185.47|6147.47|6186.19|6148.19|6186.74|6148.74|6185.42|6147.42|10
1606239170000|2020-11-24 17:32:50|6185.85|6147.85|6188.32|6150.32|6188.63|6150.63|6185.66|6147.66|10
1606239180000|2020-11-24 17:33:00|6188.65|6150.65|6190.6|6152.6|6191.28|6153.28|6188.65|6150.65|10
1606239190000|2020-11-24 17:33:10|6190.83|6152.83|6192.44|6154.44|6192.92|6154.92|6190.83|6152.83|10
1606239200000|2020-11-24 17:33:20|6192.84|6154.84|6194.76|6156.76|6194.76|6156.76|6192.84|6154.84|10
1606239210000|2020-11-24 17:33:30|6195.16|6157.16|6197.31|6159.31|6199.07|6161.07|6195.16|6157.16|10
1606239220000|2020-11-24 17:33:40|6195.92|6157.92|6195.45|6157.45|6196.63|6158.63|6194.81|6156.81|10
1606239230000|2020-11-24 17:33:50|6195.36|6157.36|6194.03|6156.03|6195.41|6157.41|6193.55|6155.55|10
1606239240000|2020-11-24 17:34:00|6194.91|6156.91|6196.9|6158.9|6196.9|6158.9|6194.91|6156.91|10
1606239250000|2020-11-24 17:34:10|6196.98|6158.98|6196.64|6158.64|6197.35|6159.35|6196.64|6158.64|10
1606239260000|2020-11-24 17:34:20|6196.26|6158.26|6193.48|6155.48|6196.26|6158.26|6193.48|6155.48|9
1606239270000|2020-11-24 17:34:30|6192.83|6154.83|6186.88|6148.88|6192.83|6154.83|6186.58|6148.58|10
1606239280000|2020-11-24 17:34:40|6186.51|6148.51|6185.02|6147.02|6186.51|6148.51|6184.73|6146.73|10
1606239290000|2020-11-24 17:34:50|6185.25|6147.25|6184.2|6146.2|6186.29|6148.29|6184.2|6146.2|10
1606239300000|2020-11-24 17:35:00|6184.09|6146.09|6183.35|6145.35|6184.7|6146.7|6182.94|6144.94|10
1606239310000|2020-11-24 17:35:10|6183.11|6145.11|6179.71|6141.71|6183.43|6145.43|6179.71|6141.71|10
1606239320000|2020-11-24 17:35:20|6179.72|6141.72|6182.17|6144.17|6182.17|6144.17|6179.72|6141.72|9
1606239330000|2020-11-24 17:35:30|6182.19|6144.19|6183.46|6145.46|6183.49|6145.49|6180.44|6142.44|10
1606239340000|2020-11-24 17:35:40|6183.39|6145.39|6183.65|6145.65|6184.07|6146.07|6183.16|6145.16|10
1606239350000|2020-11-24 17:35:50|6183.08|6145.08|6183.46|6145.46|6183.46|6145.46|6182.88|6144.88|9
1606239360000|2020-11-24 17:36:00|6183.5|6145.5|6183.47|6145.47|6183.85|6145.85|6183.39|6145.39|10
1606239370000|2020-11-24 17:36:10|6182.39|6144.39|6182.24|6144.24|6183.19|6145.19|6181.68|6143.68|10
1606239380000|2020-11-24 17:36:20|6182.07|6144.07|6177.71|6139.71|6182.07|6144.07|6177.71|6139.71|9
1606239390000|2020-11-24 17:36:30|6176.91|6138.91|6177.13|6139.13|6177.26|6139.26|6176.02|6138.02|10
1606239400000|2020-11-24 17:36:40|6177.65|6139.65|6178.14|6140.14|6178.14|6140.14|6177.17|6139.17|10
1606239410000|2020-11-24 17:36:50|6177.94|6139.94|6179.32|6141.32|6180.14|6142.14|6177.94|6139.94|10
1606239420000|2020-11-24 17:37:00|6178.99|6140.99|6176.2|6138.2|6178.99|6140.99|6175.9|6137.9|8
1606239430000|2020-11-24 17:37:10|6174.97|6136.97|6172.99|6134.99|6175.63|6137.63|6172.99|6134.99|10
1606239440000|2020-11-24 17:37:20|6173.02|6135.02|6174.41|6136.41|6174.45|6136.45|6172.84|6134.84|10
1606239450000|2020-11-24 17:37:30|6174.39|6136.39|6174.6|6136.6|6174.82|6136.82|6174.1|6136.1|10
1606239460000|2020-11-24 17:37:40|6174.93|6136.93|6175.97|6137.97|6176.02|6138.02|6174.93|6136.93|10
1606239470000|2020-11-24 17:37:50|6176.27|6138.27|6176.9|6138.9|6176.9|6138.9|6175.67|6137.67|10
1606239480000|2020-11-24 17:38:00|6176.93|6138.93|6175.85|6137.85|6177.27|6139.27|6175.85|6137.85|10
1606239490000|2020-11-24 17:38:10|6175.77|6137.77|6175.45|6137.45|6175.77|6137.77|6174.02|6136.02|10
1606239500000|2020-11-24 17:38:20|6175.33|6137.33|6174.33|6136.33|6175.94|6137.94|6174.17|6136.17|9
1606239510000|2020-11-24 17:38:30|6174.39|6136.39|6174.86|6136.86|6174.86|6136.86|6173.83|6135.83|10
1606239520000|2020-11-24 17:38:40|6175.3|6137.3|6179.66|6141.66|6180.13|6142.13|6175.3|6137.3|10
1606239530000|2020-11-24 17:38:50|6180.05|6142.05|6179.85|6141.85|6181.48|6143.48|6179.85|6141.85|10
1606239540000|2020-11-24 17:39:00|6179.35|6141.35|6177.72|6139.72|6179.35|6141.35|6177.56|6139.56|10
1606239550000|2020-11-24 17:39:10|6177.87|6139.87|6178.88|6140.88|6178.91|6140.91|6177.87|6139.87|10
1606239560000|2020-11-24 17:39:20|6179.1|6141.1|6178.74|6140.74|6179.66|6141.66|6178.54|6140.54|10
1606239570000|2020-11-24 17:39:30|6178.97|6140.97|6177.56|6139.56|6178.97|6140.97|6177.36|6139.36|10
1606239580000|2020-11-24 17:39:40|6177.84|6139.84|6175.1|6137.1|6177.85|6139.85|6175.1|6137.1|10
1606239590000|2020-11-24 17:39:50|6175.28|6137.28|6172.07|6134.07|6175.28|6137.28|6172.07|6134.07|9
1606239600000|2020-11-24 17:40:00|6171.89|6133.89|6168.4|6130.4|6171.89|6133.89|6168.4|6130.4|10
1606239610000|2020-11-24 17:40:10|6168.09|6130.09|6162.76|6124.76|6168.09|6130.09|6162.51|6124.51|10
1606239620000|2020-11-24 17:40:20|6162.86|6124.86|6161.19|6123.19|6162.86|6124.86|6161.01|6123.01|10
1606239630000|2020-11-24 17:40:30|6160.79|6122.79|6159.91|6121.91|6160.79|6122.79|6159.44|6121.44|10
1606239640000|2020-11-24 17:40:40|6160.18|6122.18|6160.51|6122.51|6160.51|6122.51|6160.11|6122.11|10
1606239650000|2020-11-24 17:40:50|6161.54|6123.54|6164.26|6126.26|6164.26|6126.26|6161.54|6123.54|9
1606239660000|2020-11-24 17:41:00|6164.76|6126.76|6169.2|6131.2|6169.2|6131.2|6164.76|6126.76|10
1606239670000|2020-11-24 17:41:10|6169.25|6131.25|6167.86|6129.86|6169.32|6131.32|6167.36|6129.36|10
1606239680000|2020-11-24 17:41:20|6168.84|6130.84|6169.86|6131.86|6170.48|6132.48|6168.84|6130.84|10
1606239690000|2020-11-24 17:41:30|6170.13|6132.13|6168.25|6130.25|6170.44|6132.44|6168.25|6130.25|10
1606239700000|2020-11-24 17:41:40|6168.41|6130.41|6166.1|6128.1|6168.47|6130.47|6166.1|6128.1|10
1606239710000|2020-11-24 17:41:50|6165.9|6127.9|6162.37|6124.37|6166.62|6128.62|6162.37|6124.37|10
1606239720000|2020-11-24 17:42:00|6162.09|6124.09|6156.57|6118.57|6162.09|6124.09|6156.57|6118.57|10
1606239730000|2020-11-24 17:42:10|6156.53|6118.53|6154.99|6116.99|6156.53|6118.53|6154.99|6116.99|10
1606239740000|2020-11-24 17:42:20|6154.24|6116.24|6154.13|6116.13|6154.62|6116.62|6153.81|6115.81|10
1606239750000|2020-11-24 17:42:30|6153.57|6115.57|6154.84|6116.84|6154.85|6116.85|6153.42|6115.42|10
1606239760000|2020-11-24 17:42:40|6155.35|6117.35|6154.69|6116.69|6156.22|6118.22|6154.69|6116.69|10
1606239770000|2020-11-24 17:42:50|6154.87|6116.87|6154.9|6116.9|6154.99|6116.99|6153.71|6115.71|10
1606239780000|2020-11-24 17:43:00|6155.03|6117.03|6156.07|6118.07|6156.07|6118.07|6154.92|6116.92|10
1606239790000|2020-11-24 17:43:10|6155.32|6117.32|6155.19|6117.19|6155.32|6117.32|6153.84|6115.84|10
1606239800000|2020-11-24 17:43:20|6155.43|6117.43|6156.58|6118.58|6156.58|6118.58|6155.43|6117.43|10
1606239810000|2020-11-24 17:43:30|6157.47|6119.47|6158.21|6120.21|6158.21|6120.21|6156.98|6118.98|10
1606239820000|2020-11-24 17:43:40|6158.35|6120.35|6159.66|6121.66|6159.66|6121.66|6158.35|6120.35|10
1606239830000|2020-11-24 17:43:50|6159.18|6121.18|6160.45|6122.45|6160.45|6122.45|6159.16|6121.16|10
1606239840000|2020-11-24 17:44:00|6160.57|6122.57|6162.04|6124.04|6162.43|6124.43|6160.57|6122.57|10
1606239850000|2020-11-24 17:44:10|6161.97|6123.97|6162.83|6124.83|6162.92|6124.92|6161.87|6123.87|10
1606239860000|2020-11-24 17:44:20|6163.32|6125.32|6167.08|6129.08|6167.08|6129.08|6163.32|6125.32|10
1606239870000|2020-11-24 17:44:30|6167.6|6129.6|6168.96|6130.96|6169.08|6131.08|6167.59|6129.59|9
1606239880000|2020-11-24 17:44:40|6168.77|6130.77|6172.1|6134.1|6172.1|6134.1|6168.77|6130.77|10
1606239890000|2020-11-24 17:44:50|6172.31|6134.31|6174.99|6136.99|6175.59|6137.59|6171.55|6133.55|10
1606239900000|2020-11-24 17:45:00|6176.67|6138.67|6185.39|6147.39|6185.39|6147.39|6176.67|6138.67|10
1606239910000|2020-11-24 17:45:10|6186.14|6148.14|6189.2|6151.2|6189.56|6151.56|6186.14|6148.14|10
1606239920000|2020-11-24 17:45:20|6189.83|6151.83|6194.78|6156.78|6194.78|6156.78|6189.83|6151.83|10
1606239930000|2020-11-24 17:45:30|6195.07|6157.07|6199.75|6161.75|6199.75|6161.75|6195.07|6157.07|9
1606239940000|2020-11-24 17:45:40|6200.26|6162.26|6204.16|6166.16|6204.16|6166.16|6200.26|6162.26|10
1606239950000|2020-11-24 17:45:50|6204.23|6166.23|6205.68|6167.68|6207.26|6169.26|6204.23|6166.23|10
1606239960000|2020-11-24 17:46:00|6204.96|6166.96|6204.72|6166.72|6206.03|6168.03|6204.71|6166.71|10
1606239970000|2020-11-24 17:46:10|6204.51|6166.51|6204.92|6166.92|6205.08|6167.08|6204.19|6166.19|10
1606239980000|2020-11-24 17:46:20|6204.83|6166.83|6204.8|6166.8|6206.13|6168.13|6204.8|6166.8|10
1606239990000|2020-11-24 17:46:30|6204.31|6166.31|6202.96|6164.96|6204.69|6166.69|6202.21|6164.21|9
1606240000000|2020-11-24 17:46:40|6202.95|6164.95|6202.03|6164.03|6202.95|6164.95|6201.66|6163.66|10
1606240010000|2020-11-24 17:46:50|6202.17|6164.17|6203.05|6165.05|6203.11|6165.11|6200.99|6162.99|10
1606240020000|2020-11-24 17:47:00|6203.24|6165.24|6203.24|6165.24|6204.11|6166.11|6202.77|6164.77|10
1606240030000|2020-11-24 17:47:10|6203.23|6165.23|6201.69|6163.69|6204.13|6166.13|6201.69|6163.69|10
1606240040000|2020-11-24 17:47:20|6200.38|6162.38|6198.29|6160.29|6200.38|6162.38|6198.29|6160.29|10
1606240050000|2020-11-24 17:47:30|6197.77|6159.77|6197.3|6159.3|6198.11|6160.11|6197.3|6159.3|10
1606240060000|2020-11-24 17:47:40|6196.79|6158.79|6195.07|6157.07|6196.79|6158.79|6195|6157|10
1606240070000|2020-11-24 17:47:50|6194.57|6156.57|6194.44|6156.44|6195.39|6157.39|6194.44|6156.44|10
1606240080000|2020-11-24 17:48:00|6194.78|6156.78|6196.76|6158.76|6196.76|6158.76|6194.78|6156.78|10
1606240090000|2020-11-24 17:48:10|6196.68|6158.68|6193.92|6155.92|6196.68|6158.68|6193.38|6155.38|10
1606240100000|2020-11-24 17:48:20|6193.05|6155.05|6193.04|6155.04|6193.84|6155.84|6192.73|6154.73|10
1606240110000|2020-11-24 17:48:30|6193.26|6155.26|6192.54|6154.54|6193.81|6155.81|6192.54|6154.54|10
1606240120000|2020-11-24 17:48:40|6192.63|6154.63|6192.46|6154.46|6193.56|6155.56|6192.27|6154.27|10
1606240130000|2020-11-24 17:48:50|6192.48|6154.48|6194.14|6156.14|6194.14|6156.14|6192.48|6154.48|8
1606240140000|2020-11-24 17:49:00|6194.57|6156.57|6191.72|6153.72|6194.57|6156.57|6191.72|6153.72|10
1606240150000|2020-11-24 17:49:10|6191|6153|6188.85|6150.85|6191.24|6153.24|6188.63|6150.63|10
1606240160000|2020-11-24 17:49:20|6189.28|6151.28|6186.87|6148.87|6189.28|6151.28|6186.87|6148.87|10
1606240170000|2020-11-24 17:49:30|6186.89|6148.89|6186.39|6148.39|6187.09|6149.09|6184.67|6146.67|10
1606240180000|2020-11-24 17:49:40|6186.17|6148.17|6183.98|6145.98|6186.17|6148.17|6183.97|6145.97|10
1606240190000|2020-11-24 17:49:50|6183.8|6145.8|6182.63|6144.63|6183.96|6145.96|6182.63|6144.63|10
1606240200000|2020-11-24 17:50:00|6182.34|6144.34|6183.93|6145.93|6183.93|6145.93|6181.52|6143.52|10
1606240210000|2020-11-24 17:50:10|6184.15|6146.15|6185.67|6147.67|6185.67|6147.67|6184.15|6146.15|9
1606240220000|2020-11-24 17:50:20|6185.02|6147.02|6187.4|6149.4|6187.45|6149.45|6185.02|6147.02|10
1606240230000|2020-11-24 17:50:30|6187.47|6149.47|6188.08|6150.08|6188.08|6150.08|6187.36|6149.36|10
1606240240000|2020-11-24 17:50:40|6188.09|6150.09|6189.58|6151.58|6189.58|6151.58|6188.09|6150.09|10
1606240250000|2020-11-24 17:50:50|6189.51|6151.51|6188.92|6150.92|6189.57|6151.57|6188.92|6150.92|9
1606240260000|2020-11-24 17:51:00|6188.72|6150.72|6186.12|6148.12|6188.72|6150.72|6186.12|6148.12|10
1606240270000|2020-11-24 17:51:10|6186.33|6148.33|6187.44|6149.44|6187.44|6149.44|6186.33|6148.33|10
1606240280000|2020-11-24 17:51:20|6187.78|6149.78|6187.72|6149.72|6188.6|6150.6|6187.56|6149.56|10
1606240290000|2020-11-24 17:51:30|6188.01|6150.01|6186.26|6148.26|6188.01|6150.01|6186.1|6148.1|10
1606240300000|2020-11-24 17:51:40|6186.44|6148.44|6184.84|6146.84|6186.44|6148.44|6184.84|6146.84|10
1606240310000|2020-11-24 17:51:50|6184.81|6146.81|6181.22|6143.22|6184.81|6146.81|6181.22|6143.22|10
1606240320000|2020-11-24 17:52:00|6179.41|6141.41|6177.71|6139.71|6179.41|6141.41|6177.27|6139.27|10
1606240330000|2020-11-24 17:52:10|6177.54|6139.54|6175.75|6137.75|6177.54|6139.54|6175.25|6137.25|10
1606240340000|2020-11-24 17:52:20|6175.98|6137.98|6173.15|6135.15|6175.98|6137.98|6173.15|6135.15|10
1606240350000|2020-11-24 17:52:30|6173.42|6135.42|6175.1|6137.1|6175.1|6137.1|6173.38|6135.38|10
1606240360000|2020-11-24 17:52:40|6175.79|6137.79|6179|6141|6180.07|6142.07|6175.79|6137.79|10
1606240370000|2020-11-24 17:52:50|6179.05|6141.05|6177.91|6139.91|6179.05|6141.05|6177.91|6139.91|10
1606240380000|2020-11-24 17:53:00|6177.81|6139.81|6177.86|6139.86|6179.34|6141.34|6177.32|6139.32|10
1606240390000|2020-11-24 17:53:10|6176.8|6138.8|6175.66|6137.66|6176.8|6138.8|6175.66|6137.66|10
1606240400000|2020-11-24 17:53:20|6175.62|6137.62|6177.23|6139.23|6177.47|6139.47|6175.62|6137.62|10
1606240410000|2020-11-24 17:53:30|6177.49|6139.49|6176.73|6138.73|6177.49|6139.49|6176.52|6138.52|10
1606240420000|2020-11-24 17:53:40|6177.08|6139.08|6177.97|6139.97|6179.15|6141.15|6177.08|6139.08|10
1606240430000|2020-11-24 17:53:50|6178.33|6140.33|6180.77|6142.77|6180.77|6142.77|6178.33|6140.33|9
1606240440000|2020-11-24 17:54:00|6181.36|6143.36|6178.01|6140.01|6181.36|6143.36|6178.01|6140.01|10
1606240450000|2020-11-24 17:54:10|6177.66|6139.66|6169.91|6131.91|6177.66|6139.66|6169.86|6131.86|10
1606240460000|2020-11-24 17:54:20|6170.49|6132.49|6167.65|6129.65|6170.49|6132.49|6167.65|6129.65|10
1606240470000|2020-11-24 17:54:30|6167.85|6129.85|6168.4|6130.4|6168.5|6130.5|6167.85|6129.85|10
1606240480000|2020-11-24 17:54:40|6168.29|6130.29|6164.97|6126.97|6168.5|6130.5|6164.97|6126.97|10
1606240490000|2020-11-24 17:54:50|6164.88|6126.88|6164.2|6126.2|6164.88|6126.88|6164.2|6126.2|9
1606240500000|2020-11-24 17:55:00|6163.79|6125.79|6157.68|6119.68|6163.79|6125.79|6157.68|6119.68|10
1606240510000|2020-11-24 17:55:10|6158.36|6120.36|6155.38|6117.38|6158.36|6120.36|6155.38|6117.38|10
1606240520000|2020-11-24 17:55:20|6155.02|6117.02|6154.45|6116.45|6156.05|6118.05|6153.76|6115.76|10
1606240530000|2020-11-24 17:55:30|6154.68|6116.68|6155.84|6117.84|6155.84|6117.84|6154.51|6116.51|10
1606240540000|2020-11-24 17:55:40|6155.34|6117.34|6154.07|6116.07|6156|6118|6154.07|6116.07|10
1606240550000|2020-11-24 17:55:50|6153.82|6115.82|6152.9|6114.9|6153.84|6115.84|6152.63|6114.63|10
1606240560000|2020-11-24 17:56:00|6153.18|6115.18|6153.11|6115.11|6153.6|6115.6|6152.8|6114.8|10
1606240570000|2020-11-24 17:56:10|6153.1|6115.1|6155.32|6117.32|6155.32|6117.32|6153.1|6115.1|10
1606240580000|2020-11-24 17:56:20|6155.19|6117.19|6155.13|6117.13|6156.15|6118.15|6154.54|6116.54|10
1606240590000|2020-11-24 17:56:30|6155.09|6117.09|6153.91|6115.91|6155.63|6117.63|6153.91|6115.91|10
1606240600000|2020-11-24 17:56:40|6153.94|6115.94|6154.71|6116.71|6154.83|6116.83|6153.94|6115.94|10
1606240610000|2020-11-24 17:56:50|6154.42|6116.42|6155.08|6117.08|6155.92|6117.92|6154.3|6116.3|10
1606240620000|2020-11-24 17:57:00|6154.91|6116.91|6154.35|6116.35|6155.31|6117.31|6154.1|6116.1|10
1606240630000|2020-11-24 17:57:10|6154.98|6116.98|6158.33|6120.33|6158.33|6120.33|6154.98|6116.98|10
1606240640000|2020-11-24 17:57:20|6158.52|6120.52|6163.73|6125.73|6163.73|6125.73|6158.52|6120.52|10
1606240650000|2020-11-24 17:57:30|6164|6126|6164.63|6126.63|6165.49|6127.49|6164|6126|10
1606240660000|2020-11-24 17:57:40|6164.65|6126.65|6164.62|6126.62|6165.23|6127.23|6164.3|6126.3|10
1606240670000|2020-11-24 17:57:50|6164.47|6126.47|6164.35|6126.35|6164.59|6126.59|6164.18|6126.18|10
1606240680000|2020-11-24 17:58:00|6164.56|6126.56|6161.56|6123.56|6165.4|6127.4|6161.56|6123.56|10
1606240690000|2020-11-24 17:58:10|6161.76|6123.76|6159.25|6121.25|6161.89|6123.89|6159.25|6121.25|10
1606240700000|2020-11-24 17:58:20|6159.12|6121.12|6158.58|6120.58|6159.23|6121.23|6158.39|6120.39|10
1606240710000|2020-11-24 17:58:30|6158.5|6120.5|6157.23|6119.23|6158.5|6120.5|6157.2|6119.2|10
1606240720000|2020-11-24 17:58:40|6157.27|6119.27|6154.86|6116.86|6157.27|6119.27|6154.66|6116.66|10
1606240730000|2020-11-24 17:58:50|6154.88|6116.88|6156.76|6118.76|6157.06|6119.06|6154.88|6116.88|10
1606240740000|2020-11-24 17:59:00|6156.84|6118.84|6160.08|6122.08|6160.39|6122.39|6156.77|6118.77|8
1606240750000|2020-11-24 17:59:10|6160.11|6122.11|6159.48|6121.48|6160.16|6122.16|6158.9|6120.9|10
1606240760000|2020-11-24 17:59:20|6159.6|6121.6|6159.5|6121.5|6159.71|6121.71|6159.07|6121.07|10
1606240770000|2020-11-24 17:59:30|6159.26|6121.26|6159.54|6121.54|6159.57|6121.57|6159.1|6121.1|10
1606240780000|2020-11-24 17:59:40|6160.41|6122.41|6162.3|6124.3|6162.3|6124.3|6160.29|6122.29|10
1606240790000|2020-11-24 17:59:50|6162.63|6124.63|6162.83|6124.83|6164.46|6126.46|6162.63|6124.63|10
1606240800000|2020-11-24 18:00:00|6163.46|6125.46|6162.83|6124.83|6163.7|6125.7|6162.29|6124.29|10
1606240810000|2020-11-24 18:00:10|6163.6|6125.6|6166.59|6128.59|6166.59|6128.59|6163.6|6125.6|10
1606240820000|2020-11-24 18:00:20|6166.7|6128.7|6169.93|6131.93|6169.93|6131.93|6166.7|6128.7|10
1606240830000|2020-11-24 18:00:30|6169.77|6131.77|6170.47|6132.47|6170.77|6132.77|6169.77|6131.77|10
1606240840000|2020-11-24 18:00:40|6170.2|6132.2|6168.06|6130.06|6170.25|6132.25|6168.06|6130.06|10
1606240850000|2020-11-24 18:00:50|6168.13|6130.13|6167.82|6129.82|6168.55|6130.55|6167.72|6129.72|10
1606240860000|2020-11-24 18:01:00|6168.35|6130.35|6167.01|6129.01|6169.86|6131.86|6167.01|6129.01|9
1606240870000|2020-11-24 18:01:10|6167.09|6129.09|6164.93|6126.93|6167.09|6129.09|6164.93|6126.93|10
1606240880000|2020-11-24 18:01:20|6164.92|6126.92|6159.43|6121.43|6164.92|6126.92|6159.43|6121.43|10
1606240890000|2020-11-24 18:01:30|6159.1|6121.1|6155.8|6117.8|6159.1|6121.1|6155.8|6117.8|10
1606240900000|2020-11-24 18:01:40|6155.29|6117.29|6154.28|6116.28|6155.29|6117.29|6154.28|6116.28|10
1606240910000|2020-11-24 18:01:50|6153.69|6115.69|6150.9|6112.9|6153.69|6115.69|6150.24|6112.24|10
1606240920000|2020-11-24 18:02:00|6149.88|6111.88|6151.06|6113.06|6151.08|6113.08|6149.88|6111.88|10
1606240930000|2020-11-24 18:02:10|6151.7|6113.7|6153.06|6115.06|6153.06|6115.06|6151.35|6113.35|10
1606240940000|2020-11-24 18:02:20|6153.97|6115.97|6156.29|6118.29|6156.48|6118.48|6153.97|6115.97|10
1606240950000|2020-11-24 18:02:30|6156.32|6118.32|6156.04|6118.04|6156.42|6118.42|6155.64|6117.64|9
1606240960000|2020-11-24 18:02:40|6156.61|6118.61|6154.22|6116.22|6156.61|6118.61|6154.22|6116.22|10
1606240970000|2020-11-24 18:02:50|6154.18|6116.18|6153.16|6115.16|6154.18|6116.18|6152.7|6114.7|10
1606240980000|2020-11-24 18:03:00|6152.95|6114.95|6152.52|6114.52|6152.98|6114.98|6152.52|6114.52|9
1606240990000|2020-11-24 18:03:10|6152.1|6114.1|6154.41|6116.41|6154.41|6116.41|6151.98|6113.98|10
1606241000000|2020-11-24 18:03:20|6155.63|6117.63|6159.59|6121.59|6159.59|6121.59|6155.63|6117.63|10
1606241010000|2020-11-24 18:03:30|6159.31|6121.31|6164.49|6126.49|6164.49|6126.49|6159.31|6121.31|10
1606241020000|2020-11-24 18:03:40|6163.89|6125.89|6168.42|6130.42|6168.42|6130.42|6163.89|6125.89|10
1606241030000|2020-11-24 18:03:50|6168.01|6130.01|6169.01|6131.01|6169.01|6131.01|6168.01|6130.01|10
1606241040000|2020-11-24 18:04:00|6169.62|6131.62|6171.83|6133.83|6171.83|6133.83|6169.58|6131.58|10
1606241050000|2020-11-24 18:04:10|6171.94|6133.94|6175.82|6137.82|6175.82|6137.82|6171.94|6133.94|10
1606241060000|2020-11-24 18:04:20|6176.24|6138.24|6179.32|6141.32|6179.32|6141.32|6176.12|6138.12|10
1606241070000|2020-11-24 18:04:30|6179.71|6141.71|6182.69|6144.69|6182.69|6144.69|6179.71|6141.71|10
1606241080000|2020-11-24 18:04:40|6182.78|6144.78|6185.5|6147.5|6185.5|6147.5|6182.78|6144.78|10
1606241090000|2020-11-24 18:04:50|6185.32|6147.32|6187.02|6149.02|6187.25|6149.25|6185.32|6147.32|10
1606241100000|2020-11-24 18:05:00|6187.27|6149.27|6190.06|6152.06|6190.06|6152.06|6187.15|6149.15|10
1606241110000|2020-11-24 18:05:10|6190.42|6152.42|6194.17|6156.17|6194.17|6156.17|6190.18|6152.18|10
1606241120000|2020-11-24 18:05:20|6194.09|6156.09|6195.95|6157.95|6195.95|6157.95|6193.71|6155.71|10
1606241130000|2020-11-24 18:05:30|6195.76|6157.76|6194.56|6156.56|6196.46|6158.46|6194.56|6156.56|10
1606241140000|2020-11-24 18:05:40|6192.36|6154.36|6190.71|6152.71|6192.36|6154.36|6190.71|6152.71|10
1606241150000|2020-11-24 18:05:50|6189.9|6151.9|6188.58|6150.58|6190.23|6152.23|6188.58|6150.58|10
1606241160000|2020-11-24 18:06:00|6188.56|6150.56|6185.06|6147.06|6188.56|6150.56|6185.06|6147.06|10
1606241170000|2020-11-24 18:06:10|6185.23|6147.23|6184.12|6146.12|6185.23|6147.23|6183.88|6145.88|10
1606241180000|2020-11-24 18:06:20|6185.95|6147.95|6188.23|6150.23|6188.23|6150.23|6185.95|6147.95|10
1606241190000|2020-11-24 18:06:30|6188.55|6150.55|6191.95|6153.95|6191.95|6153.95|6188.55|6150.55|10
1606241200000|2020-11-24 18:06:40|6191.7|6153.7|6196|6158|6196.01|6158.01|6191.69|6153.69|10
1606241210000|2020-11-24 18:06:50|6196.14|6158.14|6198.37|6160.37|6198.37|6160.37|6195.83|6157.83|10
1606241220000|2020-11-24 18:07:00|6198.55|6160.55|6199.2|6161.2|6199.96|6161.96|6198.12|6160.12|10
1606241230000|2020-11-24 18:07:10|6199.43|6161.43|6202.47|6164.47|6202.47|6164.47|6199.08|6161.08|10
1606241240000|2020-11-24 18:07:20|6202.61|6164.61|6202.23|6164.23|6203.33|6165.33|6202.22|6164.22|10
1606241250000|2020-11-24 18:07:30|6202.3|6164.3|6204.24|6166.24|6204.24|6166.24|6202.2|6164.2|10
1606241260000|2020-11-24 18:07:40|6204.21|6166.21|6207|6169|6207|6169|6204.05|6166.05|10
1606241270000|2020-11-24 18:07:50|6206.83|6168.83|6207.15|6169.15|6207.17|6169.17|6206.1|6168.1|10
1606241280000|2020-11-24 18:08:00|6207.26|6169.26|6205.75|6167.75|6207.47|6169.47|6205.75|6167.75|9
1606241290000|2020-11-24 18:08:10|6204.87|6166.87|6201.69|6163.69|6204.87|6166.87|6201.69|6163.69|10
1606241300000|2020-11-24 18:08:20|6200.98|6162.98|6201.56|6163.56|6201.56|6163.56|6200.98|6162.98|10
1606241310000|2020-11-24 18:08:30|6201.26|6163.26|6199.71|6161.71|6201.52|6163.52|6199.71|6161.71|10
1606241320000|2020-11-24 18:08:40|6199.75|6161.75|6199.01|6161.01|6199.75|6161.75|6198.99|6160.99|9
1606241330000|2020-11-24 18:08:50|6198.63|6160.63|6193.41|6155.41|6198.63|6160.63|6193.41|6155.41|10
1606241340000|2020-11-24 18:09:00|6193.4|6155.4|6193.01|6155.01|6193.59|6155.59|6193.01|6155.01|10
1606241350000|2020-11-24 18:09:10|6193|6155|6190.07|6152.07|6193|6155|6190.07|6152.07|10
1606241360000|2020-11-24 18:09:20|6190.37|6152.37|6189.87|6151.87|6190.43|6152.43|6189.57|6151.57|10
1606241370000|2020-11-24 18:09:30|6189.51|6151.51|6188.56|6150.56|6189.51|6151.51|6188.56|6150.56|10
1606241380000|2020-11-24 18:09:40|6188.26|6150.26|6187.92|6149.92|6188.66|6150.66|6187.79|6149.79|10
1606241390000|2020-11-24 18:09:50|6187.88|6149.88|6188.51|6150.51|6188.8|6150.8|6187.88|6149.88|10
1606241400000|2020-11-24 18:10:00|6188.94|6150.94|6189.13|6151.13|6189.36|6151.36|6188.93|6150.93|10
1606241410000|2020-11-24 18:10:10|6189.47|6151.47|6190.25|6152.25|6190.79|6152.79|6189.47|6151.47|10
1606241420000|2020-11-24 18:10:20|6190.53|6152.53|6188.64|6150.64|6191.02|6153.02|6188.64|6150.64|9
1606241430000|2020-11-24 18:10:30|6188|6150|6187.69|6149.69|6188.09|6150.09|6186.95|6148.95|10
1606241440000|2020-11-24 18:10:40|6187.7|6149.7|6187.94|6149.94|6188.35|6150.35|6186.3|6148.3|10
1606241450000|2020-11-24 18:10:50|6187.99|6149.99|6186.8|6148.8|6188.1|6150.1|6186.62|6148.62|10
1606241460000|2020-11-24 18:11:00|6186.81|6148.81|6187.12|6149.12|6187.44|6149.44|6186.73|6148.73|10
1606241470000|2020-11-24 18:11:10|6187.25|6149.25|6189.23|6151.23|6189.23|6151.23|6186.95|6148.95|10
1606241480000|2020-11-24 18:11:20|6189.39|6151.39|6190.09|6152.09|6190.2|6152.2|6189.39|6151.39|10
1606241490000|2020-11-24 18:11:30|6189.27|6151.27|6192.8|6154.8|6192.8|6154.8|6189.27|6151.27|10
1606241500000|2020-11-24 18:11:40|6193.39|6155.39|6196.74|6158.74|6196.74|6158.74|6193.39|6155.39|10
1606241510000|2020-11-24 18:11:50|6197.12|6159.12|6198.56|6160.56|6198.56|6160.56|6196.79|6158.79|10
1606241520000|2020-11-24 18:12:00|6198.49|6160.49|6201.81|6163.81|6202.03|6164.03|6198.49|6160.49|10
1606241530000|2020-11-24 18:12:10|6201.94|6163.94|6206.89|6168.89|6206.89|6168.89|6201.94|6163.94|10
1606241540000|2020-11-24 18:12:20|6207.07|6169.07|6210.68|6172.68|6210.68|6172.68|6207.07|6169.07|10
1606241550000|2020-11-24 18:12:30|6210.23|6172.23|6213.06|6175.06|6213.18|6175.18|6210.23|6172.23|10
1606241560000|2020-11-24 18:12:40|6212.7|6174.7|6212.68|6174.68|6213.03|6175.03|6211.63|6173.63|10
1606241570000|2020-11-24 18:12:50|6212.54|6174.54|6214.19|6176.19|6214.47|6176.47|6212.54|6174.54|10
1606241580000|2020-11-24 18:13:00|6214.43|6176.43|6216.77|6178.77|6216.77|6178.77|6214.43|6176.43|10
1606241590000|2020-11-24 18:13:10|6216.75|6178.75|6218.13|6180.13|6218.13|6180.13|6216.25|6178.25|10
1606241600000|2020-11-24 18:13:20|6218.19|6180.19|6221.07|6183.07|6221.07|6183.07|6218.19|6180.19|10
1606241610000|2020-11-24 18:13:30|6221.68|6183.68|6221.91|6183.91|6222.63|6184.63|6220.23|6182.23|10
1606241620000|2020-11-24 18:13:40|6222.03|6184.03|6217.88|6179.88|6222.03|6184.03|6217.88|6179.88|9
1606241630000|2020-11-24 18:13:50|6217.82|6179.82|6214.84|6176.84|6217.98|6179.98|6214.84|6176.84|10
1606241640000|2020-11-24 18:14:00|6214.07|6176.07|6212.49|6174.49|6214.07|6176.07|6209.09|6171.09|10
1606241650000|2020-11-24 18:14:10|6212.36|6174.36|6209.67|6171.67|6212.36|6174.36|6207.79|6169.79|8
1606241660000|2020-11-24 18:14:20|6211.39|6173.39|6212.58|6174.58|6213.11|6175.11|6211.39|6173.39|10
1606241670000|2020-11-24 18:14:30|6213.37|6175.37|6213.7|6175.7|6214.28|6176.28|6213.37|6175.37|10
1606241680000|2020-11-24 18:14:40|6213.27|6175.27|6213.82|6175.82|6213.82|6175.82|6211.9|6173.9|9
1606241690000|2020-11-24 18:14:50|6214.08|6176.08|6212.1|6174.1|6214.08|6176.08|6212.1|6174.1|10
1606241700000|2020-11-24 18:15:00|6212.64|6174.64|6214.9|6176.9|6214.9|6176.9|6212.58|6174.58|10
1606241710000|2020-11-24 18:15:10|6214.94|6176.94|6218.56|6180.56|6218.56|6180.56|6213.94|6175.94|10
1606241720000|2020-11-24 18:15:20|6218.38|6180.38|6219.2|6181.2|6219.73|6181.73|6218.38|6180.38|10
1606241730000|2020-11-24 18:15:30|6219.19|6181.19|6219.23|6181.23|6219.5|6181.5|6217.81|6179.81|9
1606241740000|2020-11-24 18:15:40|6220.36|6182.36|6222.83|6184.83|6222.83|6184.83|6220.36|6182.36|10
1606241750000|2020-11-24 18:15:50|6223.58|6185.58|6226|6188|6226.21|6188.21|6223.2|6185.2|10
1606241760000|2020-11-24 18:16:00|6226.04|6188.04|6227.84|6189.84|6228.05|6190.05|6226.04|6188.04|10
1606241770000|2020-11-24 18:16:10|6228.14|6190.14|6229.72|6191.72|6229.72|6191.72|6228.06|6190.06|10
1606241780000|2020-11-24 18:16:20|6229.95|6191.95|6228.22|6190.22|6231.58|6193.58|6228.22|6190.22|10
1606241790000|2020-11-24 18:16:30|6227.68|6189.68|6223.77|6185.77|6227.68|6189.68|6223.77|6185.77|10
1606241800000|2020-11-24 18:16:40|6223.68|6185.68|6221.14|6183.14|6224.64|6186.64|6221.14|6183.14|10
1606241810000|2020-11-24 18:16:50|6221.15|6183.15|6219.28|6181.28|6221.15|6183.15|6219.22|6181.22|10
1606241820000|2020-11-24 18:17:00|6219.12|6181.12|6211.4|6173.4|6219.12|6181.12|6211.4|6173.4|10
1606241830000|2020-11-24 18:17:10|6209.96|6171.96|6204.44|6166.44|6209.96|6171.96|6202.99|6164.99|10
1606241840000|2020-11-24 18:17:20|6204.29|6166.29|6204.1|6166.1|6204.29|6166.29|6203|6165|10
1606241850000|2020-11-24 18:17:30|6204.9|6166.9|6206.29|6168.29|6206.66|6168.66|6204.9|6166.9|10
1606241860000|2020-11-24 18:17:40|6206.32|6168.32|6210.75|6172.75|6211.48|6173.48|6206.32|6168.32|10
1606241870000|2020-11-24 18:17:50|6210.57|6172.57|6211.98|6173.98|6211.98|6173.98|6209.36|6171.36|10
1606241880000|2020-11-24 18:18:00|6211.74|6173.74|6211.67|6173.67|6211.8|6173.8|6211.39|6173.39|10
1606241890000|2020-11-24 18:18:10|6211.83|6173.83|6210.26|6172.26|6211.83|6173.83|6209.49|6171.49|10
1606241900000|2020-11-24 18:18:20|6210.39|6172.39|6208.07|6170.07|6210.39|6172.39|6208.07|6170.07|10
1606241910000|2020-11-24 18:18:30|6208.11|6170.11|6206.16|6168.16|6208.11|6170.11|6205.62|6167.62|10
1606241920000|2020-11-24 18:18:40|6205.28|6167.28|6203.62|6165.62|6205.98|6167.98|6203.62|6165.62|10
1606241930000|2020-11-24 18:18:50|6203.42|6165.42|6201.13|6163.13|6203.42|6165.42|6201.13|6163.13|10
1606241940000|2020-11-24 18:19:00|6201.16|6163.16|6198.61|6160.61|6201.16|6163.16|6198.61|6160.61|10
1606241950000|2020-11-24 18:19:10|6199.45|6161.45|6199.32|6161.32|6199.45|6161.45|6198.21|6160.21|10
1606241960000|2020-11-24 18:19:20|6200.09|6162.09|6200.15|6162.15|6200.65|6162.65|6199.97|6161.97|10
1606241970000|2020-11-24 18:19:30|6201.25|6163.25|6203.12|6165.12|6203.3|6165.3|6201.25|6163.25|9
1606241980000|2020-11-24 18:19:40|6202.77|6164.77|6204.54|6166.54|6204.54|6166.54|6202.57|6164.57|9
1606241990000|2020-11-24 18:19:50|6204.53|6166.53|6205.28|6167.28|6205.28|6167.28|6203.17|6165.17|9
1606242000000|2020-11-24 18:20:00|6205.18|6167.18|6206.75|6168.75|6206.89|6168.89|6205.17|6167.17|10
1606242010000|2020-11-24 18:20:10|6207.27|6169.27|6210.46|6172.46|6210.46|6172.46|6207.27|6169.27|10
1606242020000|2020-11-24 18:20:20|6209.63|6171.63|6211.31|6173.31|6211.31|6173.31|6209.59|6171.59|10
1606242030000|2020-11-24 18:20:30|6211.02|6173.02|6207|6169|6211.02|6173.02|6206.39|6168.39|10
1606242040000|2020-11-24 18:20:40|6206.64|6168.64|6198.43|6160.43|6206.64|6168.64|6198.43|6160.43|10
1606242050000|2020-11-24 18:20:50|6198.13|6160.13|6197.64|6159.64|6198.58|6160.58|6197.44|6159.44|10
1606242060000|2020-11-24 18:21:00|6197.67|6159.67|6195.7|6157.7|6198.56|6160.56|6195.7|6157.7|10
1606242070000|2020-11-24 18:21:10|6194.46|6156.46|6190.41|6152.41|6194.46|6156.46|6190.26|6152.26|10
1606242080000|2020-11-24 18:21:20|6188.9|6150.9|6186.08|6148.08|6188.9|6150.9|6185.51|6147.51|10
1606242090000|2020-11-24 18:21:30|6185.79|6147.79|6182.76|6144.76|6185.79|6147.79|6182.76|6144.76|10
1606242100000|2020-11-24 18:21:40|6183.41|6145.41|6182.55|6144.55|6183.41|6145.41|6181.95|6143.95|10
1606242110000|2020-11-24 18:21:50|6183.06|6145.06|6186.78|6148.78|6186.99|6148.99|6183.06|6145.06|9
1606242120000|2020-11-24 18:22:00|6187.4|6149.4|6189.54|6151.54|6189.54|6151.54|6187.4|6149.4|10
1606242130000|2020-11-24 18:22:10|6189.2|6151.2|6185.71|6147.71|6189.4|6151.4|6185.71|6147.71|10
1606242140000|2020-11-24 18:22:20|6185.37|6147.37|6181.28|6143.28|6186.09|6148.09|6181.28|6143.28|10
1606242150000|2020-11-24 18:22:30|6181.84|6143.84|6178.63|6140.63|6181.84|6143.84|6178.63|6140.63|10
1606242160000|2020-11-24 18:22:40|6178.68|6140.68|6175.94|6137.94|6178.68|6140.68|6175.58|6137.58|10
1606242170000|2020-11-24 18:22:50|6176.26|6138.26|6179.13|6141.13|6179.41|6141.41|6176.26|6138.26|10
1606242180000|2020-11-24 18:23:00|6178.59|6140.59|6179.1|6141.1|6179.17|6141.17|6178.51|6140.51|10
1606242190000|2020-11-24 18:23:10|6179.41|6141.41|6179.67|6141.67|6179.67|6141.67|6179.03|6141.03|10
1606242200000|2020-11-24 18:23:20|6179.62|6141.62|6179.1|6141.1|6181.06|6143.06|6178.67|6140.67|10
1606242210000|2020-11-24 18:23:30|6179.17|6141.17|6180.31|6142.31|6180.31|6142.31|6179.13|6141.13|9
1606242220000|2020-11-24 18:23:40|6181.25|6143.25|6184.71|6146.71|6185.01|6147.01|6181.25|6143.25|10
1606242230000|2020-11-24 18:23:50|6183.75|6145.75|6182.82|6144.82|6183.75|6145.75|6182.07|6144.07|9
1606242240000|2020-11-24 18:24:00|6182.75|6144.75|6180.21|6142.21|6182.75|6144.75|6180.21|6142.21|10
1606242250000|2020-11-24 18:24:10|6179.6|6141.6|6179.07|6141.07|6179.79|6141.79|6178.69|6140.69|10
1606242260000|2020-11-24 18:24:20|6178.41|6140.41|6176.61|6138.61|6178.41|6140.41|6176.61|6138.61|10
1606242270000|2020-11-24 18:24:30|6176.49|6138.49|6170.98|6132.98|6176.49|6138.49|6170.98|6132.98|10
1606242280000|2020-11-24 18:24:40|6170.28|6132.28|6167.26|6129.26|6170.28|6132.28|6166.07|6128.07|10
1606242290000|2020-11-24 18:24:50|6167.24|6129.24|6167.59|6129.59|6168.1|6130.1|6166.77|6128.77|9
1606242300000|2020-11-24 18:25:00|6167.44|6129.44|6165.59|6127.59|6167.85|6129.85|6165.59|6127.59|10
1606242310000|2020-11-24 18:25:10|6165.5|6127.5|6163.42|6125.42|6165.53|6127.53|6163.32|6125.32|10
1606242320000|2020-11-24 18:25:20|6163.84|6125.84|6165.85|6127.85|6166.44|6128.44|6163.72|6125.72|10
1606242330000|2020-11-24 18:25:30|6166.09|6128.09|6166.56|6128.56|6166.56|6128.56|6164.24|6126.24|10
1606242340000|2020-11-24 18:25:40|6166.39|6128.39|6165.09|6127.09|6166.92|6128.92|6164.73|6126.73|10
1606242350000|2020-11-24 18:25:50|6164.61|6126.61|6162.57|6124.57|6164.61|6126.61|6161.41|6123.41|10
1606242360000|2020-11-24 18:26:00|6162.49|6124.49|6162.04|6124.04|6162.85|6124.85|6161.59|6123.59|10
1606242370000|2020-11-24 18:26:10|6161.89|6123.89|6161.32|6123.32|6162.8|6124.8|6161.32|6123.32|9
1606242380000|2020-11-24 18:26:20|6161.55|6123.55|6161.95|6123.95|6162.42|6124.42|6161.29|6123.29|10
1606242390000|2020-11-24 18:26:30|6161.11|6123.11|6159.99|6121.99|6162.29|6124.29|6159.99|6121.99|10
1606242400000|2020-11-24 18:26:40|6159.53|6121.53|6160.32|6122.32|6160.66|6122.66|6159.48|6121.48|10
1606242410000|2020-11-24 18:26:50|6160.25|6122.25|6158.33|6120.33|6160.39|6122.39|6158.33|6120.33|10
1606242420000|2020-11-24 18:27:00|6158.26|6120.26|6158.13|6120.13|6158.38|6120.38|6157.34|6119.34|10
1606242430000|2020-11-24 18:27:10|6158.32|6120.32|6160.72|6122.72|6161.18|6123.18|6158.32|6120.32|10
1606242440000|2020-11-24 18:27:20|6161.13|6123.13|6161.12|6123.12|6161.24|6123.24|6160.28|6122.28|10
1606242450000|2020-11-24 18:27:30|6161.26|6123.26|6165.11|6127.11|6165.15|6127.15|6161.26|6123.26|10
1606242460000|2020-11-24 18:27:40|6166.02|6128.02|6164.8|6126.8|6166.46|6128.46|6164.7|6126.7|9
1606242470000|2020-11-24 18:27:50|6164.98|6126.98|6166.9|6128.9|6168.56|6130.56|6164.85|6126.85|10
1606242480000|2020-11-24 18:28:00|6166.91|6128.91|6170.5|6132.5|6170.5|6132.5|6166.91|6128.91|10
1606242490000|2020-11-24 18:28:10|6170.58|6132.58|6172.64|6134.64|6172.64|6134.64|6170.58|6132.58|10
1606242500000|2020-11-24 18:28:20|6172.93|6134.93|6174.55|6136.55|6175.12|6137.12|6172.41|6134.41|10
1606242510000|2020-11-24 18:28:30|6175.07|6137.07|6176.09|6138.09|6176.09|6138.09|6175.07|6137.07|10
1606242520000|2020-11-24 18:28:40|6175.96|6137.96|6173.95|6135.95|6175.96|6137.96|6173.67|6135.67|10
1606242530000|2020-11-24 18:28:50|6173.83|6135.83|6175.33|6137.33|6176.44|6138.44|6173.76|6135.76|10
1606242540000|2020-11-24 18:29:00|6176|6138|6174.37|6136.37|6176.29|6138.29|6174.37|6136.37|10
1606242550000|2020-11-24 18:29:10|6174.3|6136.3|6175.78|6137.78|6175.94|6137.94|6174.3|6136.3|9
1606242560000|2020-11-24 18:29:20|6176.73|6138.73|6176.35|6138.35|6176.77|6138.77|6174.97|6136.97|10
1606242570000|2020-11-24 18:29:30|6176.3|6138.3|6175.7|6137.7|6176.82|6138.82|6175.67|6137.67|9
1606242580000|2020-11-24 18:29:40|6176.89|6138.89|6174.86|6136.86|6177.2|6139.2|6174.86|6136.86|10
1606242590000|2020-11-24 18:29:50|6175.92|6137.92|6173.8|6135.8|6175.92|6137.92|6173.8|6135.8|10
1606242600000|2020-11-24 18:30:00|6173.06|6135.06|6171.64|6133.64|6173.71|6135.71|6171.64|6133.64|10
1606242610000|2020-11-24 18:30:10|6171.93|6133.93|6171.79|6133.79|6172.11|6134.11|6171.42|6133.42|10
1606242620000|2020-11-24 18:30:20|6171.58|6133.58|6172.26|6134.26|6172.26|6134.26|6171.44|6133.44|10
1606242630000|2020-11-24 18:30:30|6172.09|6134.09|6173.59|6135.59|6173.59|6135.59|6171.89|6133.89|10
1606242640000|2020-11-24 18:30:40|6174.44|6136.44|6178.17|6140.17|6178.17|6140.17|6174.38|6136.38|10
1606242650000|2020-11-24 18:30:50|6178.5|6140.5|6181.5|6143.5|6181.5|6143.5|6178.5|6140.5|10
1606242660000|2020-11-24 18:31:00|6182.49|6144.49|6184.75|6146.75|6184.9|6146.9|6182.49|6144.49|10
1606242670000|2020-11-24 18:31:10|6184.8|6146.8|6188.58|6150.58|6188.76|6150.76|6184.8|6146.8|10
1606242680000|2020-11-24 18:31:20|6188.64|6150.64|6186.87|6148.87|6188.89|6150.89|6186.87|6148.87|10
1606242690000|2020-11-24 18:31:30|6186.96|6148.96|6187.89|6149.89|6187.89|6149.89|6186.39|6148.39|10
1606242700000|2020-11-24 18:31:40|6188.22|6150.22|6189.64|6151.64|6189.64|6151.64|6188.22|6150.22|10
1606242710000|2020-11-24 18:31:50|6189.48|6151.48|6188.95|6150.95|6190.23|6152.23|6188.71|6150.71|9
1606242720000|2020-11-24 18:32:00|6188.96|6150.96|6186.95|6148.95|6188.96|6150.96|6186.49|6148.49|10
1606242730000|2020-11-24 18:32:10|6187.45|6149.45|6185.46|6147.46|6187.45|6149.45|6185.46|6147.46|9
1606242740000|2020-11-24 18:32:20|6186.16|6148.16|6183.97|6145.97|6186.16|6148.16|6183.97|6145.97|9
1606242750000|2020-11-24 18:32:30|6183.69|6145.69|6184.19|6146.19|6184.4|6146.4|6183.46|6145.46|10
1606242760000|2020-11-24 18:32:40|6182.73|6144.73|6179.18|6141.18|6182.73|6144.73|6179.18|6141.18|10
1606242770000|2020-11-24 18:32:50|6177.98|6139.98|6177.68|6139.68|6178.13|6140.13|6176.81|6138.81|10
1606242780000|2020-11-24 18:33:00|6177.91|6139.91|6176.46|6138.46|6177.91|6139.91|6176.17|6138.17|10
1606242790000|2020-11-24 18:33:10|6176.25|6138.25|6175.3|6137.3|6176.93|6138.93|6175.3|6137.3|10
1606242800000|2020-11-24 18:33:20|6175.45|6137.45|6176.12|6138.12|6176.26|6138.26|6175.45|6137.45|10
1606242810000|2020-11-24 18:33:30|6176.39|6138.39|6177.29|6139.29|6177.29|6139.29|6175.93|6137.93|10
1606242820000|2020-11-24 18:33:40|6177.23|6139.23|6175.94|6137.94|6177.51|6139.51|6175.94|6137.94|10
1606242830000|2020-11-24 18:33:50|6175.6|6137.6|6174.83|6136.83|6175.85|6137.85|6174.21|6136.21|10
1606242840000|2020-11-24 18:34:00|6174.61|6136.61|6173.19|6135.19|6174.61|6136.61|6173.19|6135.19|10
1606242850000|2020-11-24 18:34:10|6173.03|6135.03|6171.76|6133.76|6173.15|6135.15|6171.76|6133.76|10
1606242860000|2020-11-24 18:34:20|6171.87|6133.87|6171.59|6133.59|6172.34|6134.34|6170.63|6132.63|10
1606242870000|2020-11-24 18:34:30|6171.68|6133.68|6169.54|6131.54|6171.68|6133.68|6169.54|6131.54|10
1606242880000|2020-11-24 18:34:40|6168.62|6130.62|6167.43|6129.43|6169.13|6131.13|6167.43|6129.43|10
1606242890000|2020-11-24 18:34:50|6167.62|6129.62|6166.57|6128.57|6167.62|6129.62|6165.96|6127.96|10
1606242900000|2020-11-24 18:35:00|6165.97|6127.97|6166.32|6128.32|6166.73|6128.73|6165.97|6127.97|9
1606242910000|2020-11-24 18:35:10|6166.51|6128.51|6166.82|6128.82|6166.82|6128.82|6164.99|6126.99|9
1606242920000|2020-11-24 18:35:20|6167.66|6129.66|6167.54|6129.54|6168.34|6130.34|6167.54|6129.54|10
1606242930000|2020-11-24 18:35:30|6167.53|6129.53|6167.37|6129.37|6167.99|6129.99|6166.41|6128.41|9
1606242940000|2020-11-24 18:35:40|6167.48|6129.48|6166.98|6128.98|6167.48|6129.48|6166.9|6128.9|9
1606242950000|2020-11-24 18:35:50|6166.79|6128.79|6167.14|6129.14|6167.14|6129.14|6166.12|6128.12|9
1606242960000|2020-11-24 18:36:00|6167.03|6129.03|6169.39|6131.39|6169.53|6131.53|6167.03|6129.03|10
1606242970000|2020-11-24 18:36:10|6169.52|6131.52|6170.65|6132.65|6170.65|6132.65|6168.07|6130.07|10
1606242980000|2020-11-24 18:36:20|6171.27|6133.27|6174.98|6136.98|6174.98|6136.98|6171.27|6133.27|10
1606242990000|2020-11-24 18:36:30|6174.7|6136.7|6177.9|6139.9|6177.9|6139.9|6174.7|6136.7|10
1606243000000|2020-11-24 18:36:40|6178.61|6140.61|6180.45|6142.45|6181.05|6143.05|6178.61|6140.61|10
1606243010000|2020-11-24 18:36:50|6180.44|6142.44|6180.59|6142.59|6181.71|6143.71|6180.44|6142.44|9
1606243020000|2020-11-24 18:37:00|6180.36|6142.36|6180.94|6142.94|6180.94|6142.94|6179.79|6141.79|10
1606243030000|2020-11-24 18:37:10|6180.88|6142.88|6181.66|6143.66|6181.78|6143.78|6180.78|6142.78|10
1606243040000|2020-11-24 18:37:20|6181.94|6143.94|6180.57|6142.57|6181.94|6143.94|6180.57|6142.57|10
1606243050000|2020-11-24 18:37:30|6180.84|6142.84|6178.37|6140.37|6180.84|6142.84|6178.37|6140.37|10
1606243060000|2020-11-24 18:37:40|6177.31|6139.31|6174.2|6136.2|6177.31|6139.31|6174.2|6136.2|10
1606243070000|2020-11-24 18:37:50|6174.15|6136.15|6171.61|6133.61|6174.15|6136.15|6171.61|6133.61|10
1606243080000|2020-11-24 18:38:00|6170.98|6132.98|6170.97|6132.97|6171|6133|6170.2|6132.2|10
1606243090000|2020-11-24 18:38:10|6170.77|6132.77|6171.74|6133.74|6171.87|6133.87|6170.27|6132.27|10
1606243100000|2020-11-24 18:38:20|6172.26|6134.26|6170.31|6132.31|6172.26|6134.26|6170.19|6132.19|10
1606243110000|2020-11-24 18:38:30|6170.34|6132.34|6168.99|6130.99|6170.64|6132.64|6168.81|6130.81|10
1606243120000|2020-11-24 18:38:40|6168.81|6130.81|6167.79|6129.79|6168.81|6130.81|6166.81|6128.81|10
1606243130000|2020-11-24 18:38:50|6168.37|6130.37|6173.72|6135.72|6173.72|6135.72|6167.73|6129.73|10
1606243140000|2020-11-24 18:39:00|6174.62|6136.62|6177.58|6139.58|6177.58|6139.58|6174.62|6136.62|10
1606243150000|2020-11-24 18:39:10|6177.64|6139.64|6178.83|6140.83|6178.83|6140.83|6177.64|6139.64|10
1606243160000|2020-11-24 18:39:20|6179.94|6141.94|6183.06|6145.06|6183.06|6145.06|6179.84|6141.84|10
1606243170000|2020-11-24 18:39:30|6184.07|6146.07|6185.31|6147.31|6185.31|6147.31|6183.2|6145.2|10
1606243180000|2020-11-24 18:39:40|6185.65|6147.65|6186.51|6148.51|6186.51|6148.51|6184.8|6146.8|10
1606243190000|2020-11-24 18:39:50|6186.03|6148.03|6187.41|6149.41|6187.44|6149.44|6185.9|6147.9|10
1606243200000|2020-11-24 18:40:00|6187.59|6149.59|6188.07|6150.07|6188.2|6150.2|6187.52|6149.52|10
1606243210000|2020-11-24 18:40:10|6188.48|6150.48|6189.44|6151.44|6189.46|6151.46|6188.4|6150.4|10
1606243220000|2020-11-24 18:40:20|6189.77|6151.77|6192.24|6154.24|6192.35|6154.35|6189.77|6151.77|10
1606243230000|2020-11-24 18:40:30|6192.93|6154.93|6194.79|6156.79|6194.79|6156.79|6192.84|6154.84|9
1606243240000|2020-11-24 18:40:40|6195.01|6157.01|6193.88|6155.88|6195.01|6157.01|6193.76|6155.76|10
1606243250000|2020-11-24 18:40:50|6193.91|6155.91|6194.05|6156.05|6194.83|6156.83|6193.87|6155.87|10
1606243260000|2020-11-24 18:41:00|6193.89|6155.89|6195.33|6157.33|6195.33|6157.33|6193.43|6155.43|10
1606243270000|2020-11-24 18:41:10|6195.95|6157.95|6199.42|6161.42|6199.42|6161.42|6195.88|6157.88|10
1606243280000|2020-11-24 18:41:20|6199.49|6161.49|6203.2|6165.2|6203.2|6165.2|6199.49|6161.49|10
1606243290000|2020-11-24 18:41:30|6203.42|6165.42|6202.39|6164.39|6203.44|6165.44|6202.19|6164.19|10
1606243300000|2020-11-24 18:41:40|6201.77|6163.77|6201.39|6163.39|6201.77|6163.77|6201.09|6163.09|10
1606243310000|2020-11-24 18:41:50|6199.89|6161.89|6200.56|6162.56|6200.56|6162.56|6198.6|6160.6|10
1606243320000|2020-11-24 18:42:00|6200.45|6162.45|6201.63|6163.63|6201.77|6163.77|6200.31|6162.31|10
1606243330000|2020-11-24 18:42:10|6201.89|6163.89|6199.85|6161.85|6201.89|6163.89|6199.11|6161.11|10
1606243340000|2020-11-24 18:42:20|6199.66|6161.66|6198.06|6160.06|6199.66|6161.66|6197.96|6159.96|10
1606243350000|2020-11-24 18:42:30|6198.59|6160.59|6195.98|6157.98|6198.71|6160.71|6195.98|6157.98|10
1606243360000|2020-11-24 18:42:40|6195.84|6157.84|6196.87|6158.87|6197.21|6159.21|6195.6|6157.6|9
1606243370000|2020-11-24 18:42:50|6196.63|6158.63|6200.68|6162.68|6200.68|6162.68|6196.63|6158.63|10
1606243380000|2020-11-24 18:43:00|6200.13|6162.13|6201.39|6163.39|6201.83|6163.83|6200.13|6162.13|10
1606243390000|2020-11-24 18:43:10|6201.66|6163.66|6199.92|6161.92|6202.19|6164.19|6199.92|6161.92|10
1606243400000|2020-11-24 18:43:20|6199.75|6161.75|6196.06|6158.06|6199.75|6161.75|6196.06|6158.06|10
1606243410000|2020-11-24 18:43:30|6196.4|6158.4|6196.54|6158.54|6196.69|6158.69|6196.17|6158.17|10
1606243420000|2020-11-24 18:43:40|6196.7|6158.7|6194.12|6156.12|6196.73|6158.73|6194.12|6156.12|9
1606243430000|2020-11-24 18:43:50|6194.54|6156.54|6194.87|6156.87|6194.9|6156.9|6193.9|6155.9|10
1606243440000|2020-11-24 18:44:00|6193.74|6155.74|6194.42|6156.42|6194.42|6156.42|6193.52|6155.52|10
1606243450000|2020-11-24 18:44:10|6194.73|6156.73|6195.83|6157.83|6196.74|6158.74|6194.73|6156.73|10
1606243460000|2020-11-24 18:44:20|6197.17|6159.17|6198.8|6160.8|6198.8|6160.8|6197.16|6159.16|10
1606243470000|2020-11-24 18:44:30|6199.16|6161.16|6199.56|6161.56|6200.93|6162.93|6199.16|6161.16|10
1606243480000|2020-11-24 18:44:40|6199.76|6161.76|6199.71|6161.71|6201.21|6163.21|6199.67|6161.67|10
1606243490000|2020-11-24 18:44:50|6198.9|6160.9|6196.45|6158.45|6199.42|6161.42|6196.45|6158.45|10
1606243500000|2020-11-24 18:45:00|6196.13|6158.13|6198.29|6160.29|6198.33|6160.33|6196.13|6158.13|10
1606243510000|2020-11-24 18:45:10|6198.26|6160.26|6199.78|6161.78|6200.1|6162.1|6197.91|6159.91|10
1606243520000|2020-11-24 18:45:20|6199.8|6161.8|6202.49|6164.49|6202.49|6164.49|6199.8|6161.8|10
1606243530000|2020-11-24 18:45:30|6202.58|6164.58|6203.57|6165.57|6204.03|6166.03|6202.05|6164.05|10
1606243540000|2020-11-24 18:45:40|6205.51|6167.51|6205.57|6167.57|6205.64|6167.64|6204.87|6166.87|10
1606243550000|2020-11-24 18:45:50|6206.13|6168.13|6205.8|6167.8|6206.32|6168.32|6205.41|6167.41|10
1606243560000|2020-11-24 18:46:00|6207.17|6169.17|6210.07|6172.07|6210.1|6172.1|6207.17|6169.17|10
1606243570000|2020-11-24 18:46:10|6210.01|6172.01|6214.98|6176.98|6215.04|6177.04|6210.01|6172.01|10
1606243580000|2020-11-24 18:46:20|6215.16|6177.16|6209.88|6171.88|6215.16|6177.16|6209.88|6171.88|10
1606243590000|2020-11-24 18:46:30|6210.14|6172.14|6206.87|6168.87|6210.14|6172.14|6204.81|6166.81|10
1606243600000|2020-11-24 18:46:40|6205.22|6167.22|6203.42|6165.42|6205.58|6167.58|6203.42|6165.42|10
1606243610000|2020-11-24 18:46:50|6203.44|6165.44|6199.74|6161.74|6203.44|6165.44|6199.74|6161.74|10
1606243620000|2020-11-24 18:47:00|6200.54|6162.54|6199.34|6161.34|6200.54|6162.54|6198.63|6160.63|10
1606243630000|2020-11-24 18:47:10|6199.46|6161.46|6201.98|6163.98|6202.51|6164.51|6199.46|6161.46|10
1606243640000|2020-11-24 18:47:20|6201.96|6163.96|6203.6|6165.6|6203.66|6165.66|6201.94|6163.94|10
1606243650000|2020-11-24 18:47:30|6203.58|6165.58|6204.46|6166.46|6204.46|6166.46|6203.51|6165.51|10
1606243660000|2020-11-24 18:47:40|6204.79|6166.79|6205.78|6167.78|6205.78|6167.78|6204.19|6166.19|10
1606243670000|2020-11-24 18:47:50|6206.42|6168.42|6204.33|6166.33|6206.42|6168.42|6204.33|6166.33|10
1606243680000|2020-11-24 18:48:00|6204.3|6166.3|6204.34|6166.34|6205.14|6167.14|6204.03|6166.03|10
1606243690000|2020-11-24 18:48:10|6204.47|6166.47|6204.94|6166.94|6205.02|6167.02|6204.36|6166.36|10
1606243700000|2020-11-24 18:48:20|6205.56|6167.56|6205.68|6167.68|6205.73|6167.73|6205.19|6167.19|8
1606243710000|2020-11-24 18:48:30|6205.45|6167.45|6207.16|6169.16|6207.33|6169.33|6205.3|6167.3|10
1606243720000|2020-11-24 18:48:40|6207.51|6169.51|6209.93|6171.93|6209.93|6171.93|6207.51|6169.51|10
1606243730000|2020-11-24 18:48:50|6210.19|6172.19|6208.77|6170.77|6210.28|6172.28|6208.77|6170.77|10
1606243740000|2020-11-24 18:49:00|6208.76|6170.76|6208.87|6170.87|6209.47|6171.47|6208.56|6170.56|10
1606243750000|2020-11-24 18:49:10|6208.78|6170.78|6207.51|6169.51|6208.78|6170.78|6207.3|6169.3|9
1606243760000|2020-11-24 18:49:20|6207.1|6169.1|6206.16|6168.16|6207.81|6169.81|6206.16|6168.16|10
1606243770000|2020-11-24 18:49:30|6205.93|6167.93|6204|6166|6206.34|6168.34|6204|6166|10
1606243780000|2020-11-24 18:49:40|6203.98|6165.98|6203.51|6165.51|6204.68|6166.68|6203.51|6165.51|9
1606243790000|2020-11-24 18:49:50|6202.79|6164.79|6201.14|6163.14|6202.79|6164.79|6200.32|6162.32|10
1606243800000|2020-11-24 18:50:00|6201.71|6163.71|6205.39|6167.39|6205.39|6167.39|6201.71|6163.71|10
1606243810000|2020-11-24 18:50:10|6205.87|6167.87|6205.02|6167.02|6207.01|6169.01|6205.02|6167.02|10
1606243820000|2020-11-24 18:50:20|6206.26|6168.26|6204.36|6166.36|6206.26|6168.26|6204.36|6166.36|10
1606243830000|2020-11-24 18:50:30|6204.28|6166.28|6205.31|6167.31|6205.31|6167.31|6203.4|6165.4|10
1606243840000|2020-11-24 18:50:40|6205.47|6167.47|6204.9|6166.9|6205.47|6167.47|6204.33|6166.33|10
1606243850000|2020-11-24 18:50:50|6204.65|6166.65|6203.46|6165.46|6204.65|6166.65|6203.46|6165.46|9
1606243860000|2020-11-24 18:51:00|6203.36|6165.36|6201.47|6163.47|6203.36|6165.36|6201.47|6163.47|10
1606243870000|2020-11-24 18:51:10|6202.02|6164.02|6202.34|6164.34|6202.34|6164.34|6201.66|6163.66|10
1606243880000|2020-11-24 18:51:20|6201.44|6163.44|6202.95|6164.95|6202.95|6164.95|6201.44|6163.44|8
1606243890000|2020-11-24 18:51:30|6202.85|6164.85|6204.94|6166.94|6204.94|6166.94|6202.85|6164.85|10
1606243900000|2020-11-24 18:51:40|6204.86|6166.86|6204.15|6166.15|6204.9|6166.9|6204.07|6166.07|10
1606243910000|2020-11-24 18:51:50|6203.88|6165.88|6203.41|6165.41|6204.01|6166.01|6203.38|6165.38|10
1606243920000|2020-11-24 18:52:00|6203.21|6165.21|6203.7|6165.7|6203.7|6165.7|6203|6165|10
1606243930000|2020-11-24 18:52:10|6203.8|6165.8|6204.44|6166.44|6204.44|6166.44|6203.8|6165.8|10
1606243940000|2020-11-24 18:52:20|6204.84|6166.84|6206.26|6168.26|6206.26|6168.26|6204.84|6166.84|10
1606243950000|2020-11-24 18:52:30|6205.79|6167.79|6206.36|6168.36|6206.82|6168.82|6205.49|6167.49|9
1606243960000|2020-11-24 18:52:40|6205.97|6167.97|6204.43|6166.43|6206.61|6168.61|6204.29|6166.29|10
1606243970000|2020-11-24 18:52:50|6204.78|6166.78|6205.37|6167.37|6205.37|6167.37|6204.09|6166.09|10
1606243980000|2020-11-24 18:53:00|6205.4|6167.4|6205.1|6167.1|6205.65|6167.65|6204.88|6166.88|10
1606243990000|2020-11-24 18:53:10|6204.93|6166.93|6202.42|6164.42|6204.93|6166.93|6202.42|6164.42|10
1606244000000|2020-11-24 18:53:20|6202.38|6164.38|6200.64|6162.64|6202.38|6164.38|6200.64|6162.64|10
1606244010000|2020-11-24 18:53:30|6200.37|6162.37|6189.17|6151.17|6200.37|6162.37|6189.17|6151.17|10
1606244020000|2020-11-24 18:53:40|6189.71|6151.71|6185.7|6147.7|6189.71|6151.71|6185.7|6147.7|10
1606244030000|2020-11-24 18:53:50|6186.05|6148.05|6180.63|6142.63|6186.05|6148.05|6180.63|6142.63|10
1606244040000|2020-11-24 18:54:00|6180.89|6142.89|6178.84|6140.84|6180.89|6142.89|6178.71|6140.71|10
1606244050000|2020-11-24 18:54:10|6180.59|6142.59|6181.71|6143.71|6181.71|6143.71|6180.59|6142.59|10
1606244060000|2020-11-24 18:54:20|6181.66|6143.66|6183.54|6145.54|6183.54|6145.54|6181.33|6143.33|9
1606244070000|2020-11-24 18:54:30|6183.58|6145.58|6184.61|6146.61|6184.61|6146.61|6183.58|6145.58|10
1606244080000|2020-11-24 18:54:40|6184.31|6146.31|6186.41|6148.41|6186.9|6148.9|6183.95|6145.95|10
1606244090000|2020-11-24 18:54:50|6186.6|6148.6|6187.71|6149.71|6187.72|6149.72|6186.6|6148.6|10
1606244100000|2020-11-24 18:55:00|6187.62|6149.62|6187.83|6149.83|6187.88|6149.88|6187.45|6149.45|10
1606244110000|2020-11-24 18:55:10|6187.79|6149.79|6186.1|6148.1|6187.79|6149.79|6186.1|6148.1|10
1606244120000|2020-11-24 18:55:20|6186.18|6148.18|6183.93|6145.93|6186.51|6148.51|6183.93|6145.93|9
1606244130000|2020-11-24 18:55:30|6184.14|6146.14|6181.62|6143.62|6184.14|6146.14|6181.62|6143.62|10
1606244140000|2020-11-24 18:55:40|6181.45|6143.45|6179.76|6141.76|6182.67|6144.67|6179.76|6141.76|10
1606244150000|2020-11-24 18:55:50|6179.56|6141.56|6177.89|6139.89|6179.56|6141.56|6177.89|6139.89|10
1606244160000|2020-11-24 18:56:00|6178.15|6140.15|6181.07|6143.07|6181.07|6143.07|6177.92|6139.92|10
1606244170000|2020-11-24 18:56:10|6181.39|6143.39|6183.87|6145.87|6183.87|6145.87|6181.39|6143.39|10
1606244180000|2020-11-24 18:56:20|6183.51|6145.51|6187.17|6149.17|6187.17|6149.17|6183.51|6145.51|10
1606244190000|2020-11-24 18:56:30|6187.87|6149.87|6189.97|6151.97|6189.97|6151.97|6187.65|6149.65|10
1606244200000|2020-11-24 18:56:40|6190.19|6152.19|6194.28|6156.28|6194.28|6156.28|6189.64|6151.64|10
1606244210000|2020-11-24 18:56:50|6194.27|6156.27|6191.99|6153.99|6194.55|6156.55|6191.7|6153.7|10
1606244220000|2020-11-24 18:57:00|6192.5|6154.5|6193.06|6155.06|6193.06|6155.06|6192.15|6154.15|10
1606244230000|2020-11-24 18:57:10|6193.3|6155.3|6196.27|6158.27|6196.27|6158.27|6193.3|6155.3|10
1606244240000|2020-11-24 18:57:20|6197.63|6159.63|6199.96|6161.96|6199.96|6161.96|6197.63|6159.63|10
1606244250000|2020-11-24 18:57:30|6201.12|6163.12|6204.44|6166.44|6204.44|6166.44|6200.49|6162.49|10
1606244260000|2020-11-24 18:57:40|6204.54|6166.54|6203.51|6165.51|6204.71|6166.71|6203.35|6165.35|10
1606244270000|2020-11-24 18:57:50|6203.93|6165.93|6206.2|6168.2|6206.2|6168.2|6203.61|6165.61|10
1606244280000|2020-11-24 18:58:00|6207.25|6169.25|6209.14|6171.14|6209.14|6171.14|6207.25|6169.25|10
1606244290000|2020-11-24 18:58:10|6209.36|6171.36|6210.22|6172.22|6210.22|6172.22|6208.99|6170.99|10
1606244300000|2020-11-24 18:58:20|6210.99|6172.99|6210.04|6172.04|6210.99|6172.99|6208.02|6170.02|9
1606244310000|2020-11-24 18:58:30|6210.39|6172.39|6210.44|6172.44|6210.99|6172.99|6210.39|6172.39|10
1606244320000|2020-11-24 18:58:40|6210.73|6172.73|6213.17|6175.17|6213.17|6175.17|6210.73|6172.73|10
1606244330000|2020-11-24 18:58:50|6213.28|6175.28|6213.78|6175.78|6215.59|6177.59|6213.28|6175.28|9
1606244340000|2020-11-24 18:59:00|6213.79|6175.79|6210.93|6172.93|6213.79|6175.79|6210.93|6172.93|10
1606244350000|2020-11-24 18:59:10|6211.14|6173.14|6210.72|6172.72|6211.26|6173.26|6210.2|6172.2|10
1606244360000|2020-11-24 18:59:20|6211.34|6173.34|6211.58|6173.58|6212.28|6174.28|6211.21|6173.21|10
1606244370000|2020-11-24 18:59:30|6211.46|6173.46|6214.06|6176.06|6214.17|6176.17|6211.4|6173.4|10
1606244380000|2020-11-24 18:59:40|6214.4|6176.4|6217.41|6179.41|6218.1|6180.1|6214.4|6176.4|10
1606244390000|2020-11-24 18:59:50|6218.01|6180.01|6219.63|6181.63|6220.8|6182.8|6218.01|6180.01|10
1606244400000|2020-11-24 19:00:00|6219.79|6181.79|6218.44|6180.44|6220.74|6182.74|6218.41|6180.41|10
1606244410000|2020-11-24 19:00:10|6218.02|6180.02|6214.71|6176.71|6218.02|6180.02|6214.71|6176.71|10
1606244420000|2020-11-24 19:00:20|6214.92|6176.92|6212.45|6174.45|6214.92|6176.92|6212.26|6174.26|10
1606244430000|2020-11-24 19:00:30|6211.95|6173.95|6211.08|6173.08|6211.95|6173.95|6210.67|6172.67|10
1606244440000|2020-11-24 19:00:40|6210.67|6172.67|6211.15|6173.15|6211.18|6173.18|6210.35|6172.35|10
1606244450000|2020-11-24 19:00:50|6211.38|6173.38|6212.62|6174.62|6212.62|6174.62|6211.05|6173.05|10
1606244460000|2020-11-24 19:01:00|6212.59|6174.59|6213.1|6175.1|6213.57|6175.57|6212.59|6174.59|10
1606244470000|2020-11-24 19:01:10|6213.23|6175.23|6213.54|6175.54|6213.83|6175.83|6212.33|6174.33|10
1606244480000|2020-11-24 19:01:20|6213.51|6175.51|6213.17|6175.17|6213.62|6175.62|6212.68|6174.68|10
1606244490000|2020-11-24 19:01:30|6212.1|6174.1|6209.05|6171.05|6212.1|6174.1|6208.84|6170.84|10
1606244500000|2020-11-24 19:01:40|6208.65|6170.65|6207.57|6169.57|6208.81|6170.81|6207.46|6169.46|10
1606244510000|2020-11-24 19:01:50|6208.64|6170.64|6209.91|6171.91|6209.91|6171.91|6208.5|6170.5|10
1606244520000|2020-11-24 19:02:00|6209.94|6171.94|6210.95|6172.95|6211.05|6173.05|6209.94|6171.94|10
1606244530000|2020-11-24 19:02:10|6211.2|6173.2|6212.42|6174.42|6213.21|6175.21|6211.15|6173.15|10
1606244540000|2020-11-24 19:02:20|6212.27|6174.27|6211.3|6173.3|6212.29|6174.29|6211.09|6173.09|10
1606244550000|2020-11-24 19:02:30|6211.13|6173.13|6211.91|6173.91|6211.91|6173.91|6211.11|6173.11|10
1606244560000|2020-11-24 19:02:40|6211.94|6173.94|6212.1|6174.1|6212.44|6174.44|6211.67|6173.67|10
1606244570000|2020-11-24 19:02:50|6212.17|6174.17|6214.75|6176.75|6215.2|6177.2|6212.11|6174.11|10
1606244580000|2020-11-24 19:03:00|6214.76|6176.76|6216.49|6178.49|6216.49|6178.49|6214.76|6176.76|10
1606244590000|2020-11-24 19:03:10|6215.87|6177.87|6219.52|6181.52|6219.52|6181.52|6215.87|6177.87|10
1606244600000|2020-11-24 19:03:20|6219.64|6181.64|6221.4|6183.4|6221.93|6183.93|6219.51|6181.51|10
1606244610000|2020-11-24 19:03:30|6221.52|6183.52|6220.76|6182.76|6221.52|6183.52|6219.87|6181.87|10
1606244620000|2020-11-24 19:03:40|6220.13|6182.13|6220.46|6182.46|6221.43|6183.43|6220.02|6182.02|10
1606244630000|2020-11-24 19:03:50|6221.21|6183.21|6224.17|6186.17|6224.17|6186.17|6220.79|6182.79|10
1606244640000|2020-11-24 19:04:00|6224.01|6186.01|6227.22|6189.22|6227.22|6189.22|6224.01|6186.01|10
1606244650000|2020-11-24 19:04:10|6227.45|6189.45|6228.19|6190.19|6228.78|6190.78|6227.45|6189.45|10
1606244660000|2020-11-24 19:04:20|6228.62|6190.62|6228.02|6190.02|6228.62|6190.62|6227.83|6189.83|10
1606244670000|2020-11-24 19:04:30|6227.66|6189.66|6228.1|6190.1|6228.63|6190.63|6227.66|6189.66|9
1606244680000|2020-11-24 19:04:40|6228.36|6190.36|6230.85|6192.85|6230.85|6192.85|6228.05|6190.05|10
1606244690000|2020-11-24 19:04:50|6230.98|6192.98|6234.47|6196.47|6234.48|6196.48|6230.98|6192.98|10
1606244700000|2020-11-24 19:05:00|6234.58|6196.58|6230.83|6192.83|6234.58|6196.58|6230.82|6192.82|10
1606244710000|2020-11-24 19:05:10|6230.43|6192.43|6226.88|6188.88|6230.43|6192.43|6226.88|6188.88|10
1606244720000|2020-11-24 19:05:20|6227.43|6189.43|6227.86|6189.86|6227.86|6189.86|6226.29|6188.29|10
1606244730000|2020-11-24 19:05:30|6228.12|6190.12|6228.95|6190.95|6229.39|6191.39|6228.12|6190.12|10
1606244740000|2020-11-24 19:05:40|6228.58|6190.58|6229.22|6191.22|6229.22|6191.22|6227.54|6189.54|10
1606244750000|2020-11-24 19:05:50|6230.57|6192.57|6232.01|6194.01|6232.01|6194.01|6229.96|6191.96|10
1606244760000|2020-11-24 19:06:00|6232.84|6194.84|6237|6199|6237|6199|6232.84|6194.84|10
1606244770000|2020-11-24 19:06:10|6236.39|6198.39|6237.21|6199.21|6237.48|6199.48|6236.39|6198.39|10
1606244780000|2020-11-24 19:06:20|6237.33|6199.33|6239.43|6201.43|6239.43|6201.43|6237.33|6199.33|10
1606244790000|2020-11-24 19:06:30|6240|6202|6241.36|6203.36|6241.37|6203.37|6239.93|6201.93|10
1606244800000|2020-11-24 19:06:40|6240.71|6202.71|6236.03|6198.03|6241.58|6203.58|6236|6198|10
1606244810000|2020-11-24 19:06:50|6236.04|6198.04|6234.13|6196.13|6236.04|6198.04|6233.6|6195.6|10
1606244820000|2020-11-24 19:07:00|6234.4|6196.4|6234.67|6196.67|6235.72|6197.72|6233.66|6195.66|10
1606244830000|2020-11-24 19:07:10|6234.71|6196.71|6231.84|6193.84|6235.48|6197.48|6231.5|6193.5|10
1606244840000|2020-11-24 19:07:20|6230.17|6192.17|6227.33|6189.33|6230.17|6192.17|6227.33|6189.33|10
1606244850000|2020-11-24 19:07:30|6226.58|6188.58|6224.17|6186.17|6226.58|6188.58|6224.17|6186.17|10
1606244860000|2020-11-24 19:07:40|6224.88|6186.88|6225.06|6187.06|6226.3|6188.3|6224.72|6186.72|10
1606244870000|2020-11-24 19:07:50|6225.09|6187.09|6223.34|6185.34|6225.09|6187.09|6223.14|6185.14|10
1606244880000|2020-11-24 19:08:00|6222.93|6184.93|6222.22|6184.22|6223.39|6185.39|6222.14|6184.14|10
1606244890000|2020-11-24 19:08:10|6222.83|6184.83|6227.17|6189.17|6227.17|6189.17|6222.83|6184.83|10
1606244900000|2020-11-24 19:08:20|6227.65|6189.65|6230.66|6192.66|6230.81|6192.81|6227.65|6189.65|10
1606244910000|2020-11-24 19:08:30|6230.06|6192.06|6230.67|6192.67|6232|6194|6230.06|6192.06|10
1606244920000|2020-11-24 19:08:40|6229.73|6191.73|6231.52|6193.52|6231.52|6193.52|6228.92|6190.92|10
1606244930000|2020-11-24 19:08:50|6231.46|6193.46|6232.32|6194.32|6232.68|6194.68|6231.46|6193.46|10
1606244940000|2020-11-24 19:09:00|6231.72|6193.72|6232.03|6194.03|6232.03|6194.03|6231.61|6193.61|9
1606244950000|2020-11-24 19:09:10|6232.16|6194.16|6235.23|6197.23|6235.34|6197.34|6232.16|6194.16|10
1606244960000|2020-11-24 19:09:20|6235.62|6197.62|6237.7|6199.7|6237.7|6199.7|6235.62|6197.62|10
1606244970000|2020-11-24 19:09:30|6238.09|6200.09|6239.32|6201.32|6239.47|6201.47|6238.09|6200.09|10
1606244980000|2020-11-24 19:09:40|6239.7|6201.7|6241.45|6203.45|6241.45|6203.45|6239.66|6201.66|10
1606244990000|2020-11-24 19:09:50|6242.05|6204.05|6246.17|6208.17|6246.6|6208.6|6242.05|6204.05|10
1606245000000|2020-11-24 19:10:00|6245.56|6207.56|6245.55|6207.55|6245.56|6207.56|6244.39|6206.39|10
1606245010000|2020-11-24 19:10:10|6245.8|6207.8|6251.65|6213.65|6251.65|6213.65|6245.5|6207.5|10
1606245020000|2020-11-24 19:10:20|6251.13|6213.13|6251.15|6213.15|6252.87|6214.87|6250.95|6212.95|10
1606245030000|2020-11-24 19:10:30|6251.19|6213.19|6254.05|6216.05|6254.24|6216.24|6251.14|6213.14|10
1606245040000|2020-11-24 19:10:40|6253.67|6215.67|6256.21|6218.21|6256.3|6218.3|6253.67|6215.67|10
1606245050000|2020-11-24 19:10:50|6256.58|6218.58|6256.97|6218.97|6257.1|6219.1|6256.47|6218.47|10
1606245060000|2020-11-24 19:11:00|6257.36|6219.36|6255.38|6217.38|6257.36|6219.36|6255.38|6217.38|10
1606245070000|2020-11-24 19:11:10|6255.2|6217.2|6251.22|6213.22|6255.2|6217.2|6251.18|6213.18|10
1606245080000|2020-11-24 19:11:20|6251.16|6213.16|6249.88|6211.88|6251.35|6213.35|6249.31|6211.31|10
1606245090000|2020-11-24 19:11:30|6249.73|6211.73|6250.72|6212.72|6250.72|6212.72|6248.01|6210.01|10
1606245100000|2020-11-24 19:11:40|6251.35|6213.35|6253.29|6215.29|6253.68|6215.68|6251.35|6213.35|10
1606245110000|2020-11-24 19:11:50|6253.72|6215.72|6256.76|6218.76|6256.76|6218.76|6253.72|6215.72|10
1606245120000|2020-11-24 19:12:00|6256.47|6218.47|6255.64|6217.64|6258.14|6220.14|6255.64|6217.64|10
1606245130000|2020-11-24 19:12:10|6256.81|6218.81|6258.52|6220.52|6259.4|6221.4|6256.81|6218.81|10
1606245140000|2020-11-24 19:12:20|6258.34|6220.34|6257.69|6219.69|6258.34|6220.34|6257.63|6219.63|10
1606245150000|2020-11-24 19:12:30|6257.24|6219.24|6252.57|6214.57|6257.34|6219.34|6252.57|6214.57|10
1606245160000|2020-11-24 19:12:40|6250.09|6212.09|6249.9|6211.9|6250.09|6212.09|6248.57|6210.57|10
1606245170000|2020-11-24 19:12:50|6249.94|6211.94|6253.98|6215.98|6253.98|6215.98|6249.76|6211.76|10
1606245180000|2020-11-24 19:13:00|6254.97|6216.97|6256.72|6218.72|6256.72|6218.72|6254.74|6216.74|10
1606245190000|2020-11-24 19:13:10|6257.1|6219.1|6258.5|6220.5|6258.9|6220.9|6256.9|6218.9|10
1606245200000|2020-11-24 19:13:20|6258.38|6220.38|6256.12|6218.12|6258.38|6220.38|6255.73|6217.73|10
1606245210000|2020-11-24 19:13:30|6256.4|6218.4|6257.48|6219.48|6257.48|6219.48|6256.09|6218.09|10
1606245220000|2020-11-24 19:13:40|6257.38|6219.38|6262.02|6224.02|6262.68|6224.68|6257.38|6219.38|10
1606245230000|2020-11-24 19:13:50|6262.54|6224.54|6264.25|6226.25|6264.25|6226.25|6261.27|6223.27|10
1606245240000|2020-11-24 19:14:00|6264.57|6226.57|6266.19|6228.19|6266.35|6228.35|6264.52|6226.52|10
1606245250000|2020-11-24 19:14:10|6267.28|6229.28|6272.71|6234.71|6272.71|6234.71|6267.28|6229.28|10
1606245260000|2020-11-24 19:14:20|6273.55|6235.55|6276.67|6238.67|6277.6|6239.6|6273.04|6235.04|10
1606245270000|2020-11-24 19:14:30|6276.84|6238.84|6277.97|6239.97|6278.66|6240.66|6276.46|6238.46|10
1606245280000|2020-11-24 19:14:40|6277.96|6239.96|6276.58|6238.58|6278.07|6240.07|6276.48|6238.48|10
1606245290000|2020-11-24 19:14:50|6276.68|6238.68|6279.2|6241.2|6279.36|6241.36|6276.68|6238.68|10
1606245300000|2020-11-24 19:15:00|6279.58|6241.58|6282.05|6244.05|6282.41|6244.41|6279.58|6241.58|10
1606245310000|2020-11-24 19:15:10|6282.76|6244.76|6283.67|6245.67|6284.41|6246.41|6282.14|6244.14|10
1606245320000|2020-11-24 19:15:20|6283.54|6245.54|6274.16|6236.16|6283.54|6245.54|6274.16|6236.16|10
1606245330000|2020-11-24 19:15:30|6272.02|6234.02|6264.02|6226.02|6272.02|6234.02|6263.59|6225.59|10
1606245340000|2020-11-24 19:15:40|6263.81|6225.81|6266.19|6228.19|6266.19|6228.19|6263.38|6225.38|10
1606245350000|2020-11-24 19:15:50|6267.96|6229.96|6268.81|6230.81|6269.54|6231.54|6267.96|6229.96|10
1606245360000|2020-11-24 19:16:00|6268.7|6230.7|6263|6225|6268.7|6230.7|6263|6225|10
1606245370000|2020-11-24 19:16:10|6261.63|6223.63|6261.3|6223.3|6262.67|6224.67|6260.73|6222.73|10
1606245380000|2020-11-24 19:16:20|6261.04|6223.04|6260.58|6222.58|6261.08|6223.08|6260.46|6222.46|10
1606245390000|2020-11-24 19:16:30|6261.41|6223.41|6262.58|6224.58|6262.59|6224.59|6261.36|6223.36|10
1606245400000|2020-11-24 19:16:40|6261.64|6223.64|6264.27|6226.27|6264.27|6226.27|6261.64|6223.64|10
1606245410000|2020-11-24 19:16:50|6265.33|6227.33|6270.51|6232.51|6270.51|6232.51|6265.33|6227.33|10
1606245420000|2020-11-24 19:17:00|6269.92|6231.92|6270.81|6232.81|6272.69|6234.69|6269.92|6231.92|10
1606245430000|2020-11-24 19:17:10|6271.44|6233.44|6272.33|6234.33|6272.87|6234.87|6270.04|6232.04|10
1606245440000|2020-11-24 19:17:20|6272.56|6234.56|6276.3|6238.3|6276.3|6238.3|6272.56|6234.56|9
1606245450000|2020-11-24 19:17:30|6276.44|6238.44|6280.1|6242.1|6280.1|6242.1|6276.44|6238.44|10
1606245460000|2020-11-24 19:17:40|6280.18|6242.18|6280.58|6242.58|6281.23|6243.23|6279.75|6241.75|10
1606245470000|2020-11-24 19:17:50|6279.86|6241.86|6279.34|6241.34|6280.7|6242.7|6279.34|6241.34|10
1606245480000|2020-11-24 19:18:00|6279.76|6241.76|6281.7|6243.7|6282.13|6244.13|6279.76|6241.76|10
1606245490000|2020-11-24 19:18:10|6281.17|6243.17|6284.59|6246.59|6284.59|6246.59|6281.17|6243.17|10
1606245500000|2020-11-24 19:18:20|6284.04|6246.04|6284.1|6246.1|6285.54|6247.54|6284.04|6246.04|10
1606245510000|2020-11-24 19:18:30|6283.58|6245.58|6274.71|6236.71|6283.58|6245.58|6274.71|6236.71|10
1606245520000|2020-11-24 19:18:40|6272.88|6234.88|6273.27|6235.27|6274.19|6236.19|6272.88|6234.88|10
1606245530000|2020-11-24 19:18:50|6273.54|6235.54|6272.98|6234.98|6274.03|6236.03|6272.07|6234.07|10
1606245540000|2020-11-24 19:19:00|6273.01|6235.01|6278.05|6240.05|6278.05|6240.05|6272.47|6234.47|10
1606245550000|2020-11-24 19:19:10|6278.37|6240.37|6282.53|6244.53|6282.76|6244.76|6278.37|6240.37|10
1606245560000|2020-11-24 19:19:20|6282.98|6244.98|6279.63|6241.63|6284.14|6246.14|6279.63|6241.63|10
1606245570000|2020-11-24 19:19:30|6279.92|6241.92|6275.34|6237.34|6279.92|6241.92|6275.1|6237.1|10
1606245580000|2020-11-24 19:19:40|6273.63|6235.63|6274.66|6236.66|6275.22|6237.22|6273.63|6235.63|10
1606245590000|2020-11-24 19:19:50|6274.03|6236.03|6275|6237|6275.12|6237.12|6273.96|6235.96|10
1606245600000|2020-11-24 19:20:00|6275.21|6237.21|6274.74|6236.74|6275.56|6237.56|6274.64|6236.64|10
1606245610000|2020-11-24 19:20:10|6274.6|6236.6|6278.64|6240.64|6278.64|6240.64|6274.6|6236.6|10
1606245620000|2020-11-24 19:20:20|6278.48|6240.48|6280.03|6242.03|6280.03|6242.03|6278.48|6240.48|10
1606245630000|2020-11-24 19:20:30|6280.92|6242.92|6282.8|6244.8|6282.8|6244.8|6280.03|6242.03|10
1606245640000|2020-11-24 19:20:40|6282.83|6244.83|6285.41|6247.41|6285.41|6247.41|6282.83|6244.83|10
1606245650000|2020-11-24 19:20:50|6285.21|6247.21|6285.14|6247.14|6286.98|6248.98|6284.53|6246.53|10
1606245660000|2020-11-24 19:21:00|6286.35|6248.35|6290.18|6252.18|6290.18|6252.18|6286.35|6248.35|10
1606245670000|2020-11-24 19:21:10|6290.42|6252.42|6290.48|6252.48|6290.58|6252.58|6289.3|6251.3|10
1606245680000|2020-11-24 19:21:20|6289.78|6251.78|6289.84|6251.84|6291.05|6253.05|6289.34|6251.34|10
1606245690000|2020-11-24 19:21:30|6289.67|6251.67|6290.89|6252.89|6290.89|6252.89|6288.65|6250.65|10
1606245700000|2020-11-24 19:21:40|6291.37|6253.37|6291.97|6253.97|6293.6|6255.6|6290.56|6252.56|10
1606245710000|2020-11-24 19:21:50|6290.01|6252.01|6286.54|6248.54|6290.01|6252.01|6286.54|6248.54|10
1606245720000|2020-11-24 19:22:00|6286.43|6248.43|6283.11|6245.11|6286.43|6248.43|6283.11|6245.11|10
1606245730000|2020-11-24 19:22:10|6283.03|6245.03|6280.15|6242.15|6283.03|6245.03|6279.26|6241.26|10
1606245740000|2020-11-24 19:22:20|6279.39|6241.39|6276.65|6238.65|6280.36|6242.36|6276.65|6238.65|10
1606245750000|2020-11-24 19:22:30|6277.76|6239.76|6267.67|6229.67|6277.76|6239.76|6267.59|6229.59|10
1606245760000|2020-11-24 19:22:40|6265.72|6227.72|6260.68|6222.68|6265.72|6227.72|6258.18|6220.18|10
1606245770000|2020-11-24 19:22:50|6259.79|6221.79|6262.59|6224.59|6262.69|6224.69|6259.79|6221.79|10
1606245780000|2020-11-24 19:23:00|6262.56|6224.56|6271.14|6233.14|6271.14|6233.14|6262.56|6224.56|10
1606245790000|2020-11-24 19:23:10|6272.33|6234.33|6275.27|6237.27|6275.27|6237.27|6271.78|6233.78|10
1606245800000|2020-11-24 19:23:20|6275.25|6237.25|6276.03|6238.03|6277|6239|6274.58|6236.58|10
1606245810000|2020-11-24 19:23:30|6276.63|6238.63|6276.65|6238.65|6276.78|6238.78|6274.02|6236.02|10
1606245820000|2020-11-24 19:23:40|6277.06|6239.06|6277.69|6239.69|6278.52|6240.52|6277.06|6239.06|10
1606245830000|2020-11-24 19:23:50|6277.49|6239.49|6275.99|6237.99|6277.49|6239.49|6275.99|6237.99|10
1606245840000|2020-11-24 19:24:00|6275.95|6237.95|6274.53|6236.53|6275.95|6237.95|6273.21|6235.21|10
1606245850000|2020-11-24 19:24:10|6274.16|6236.16|6269.76|6231.76|6274.76|6236.76|6269.76|6231.76|10
1606245860000|2020-11-24 19:24:20|6269.4|6231.4|6266.75|6228.75|6270.53|6232.53|6266.75|6228.75|10
1606245870000|2020-11-24 19:24:30|6266.33|6228.33|6263.75|6225.75|6266.43|6228.43|6263.75|6225.75|10
1606245880000|2020-11-24 19:24:40|6264.57|6226.57|6263.45|6225.45|6264.57|6226.57|6263.32|6225.32|10
1606245890000|2020-11-24 19:24:50|6263.43|6225.43|6259.66|6221.66|6263.43|6225.43|6259.66|6221.66|10
1606245900000|2020-11-24 19:25:00|6260.41|6222.41|6262.23|6224.23|6262.33|6224.33|6259.96|6221.96|10
1606245910000|2020-11-24 19:25:10|6261.23|6223.23|6260.99|6222.99|6263.15|6225.15|6260.99|6222.99|10
1606245920000|2020-11-24 19:25:20|6261.37|6223.37|6260.61|6222.61|6261.37|6223.37|6259.27|6221.27|10
1606245930000|2020-11-24 19:25:30|6260.53|6222.53|6264.14|6226.14|6264.14|6226.14|6260.13|6222.13|10
1606245940000|2020-11-24 19:25:40|6263.94|6225.94|6266.7|6228.7|6266.92|6228.92|6262.73|6224.73|10
1606245950000|2020-11-24 19:25:50|6266.88|6228.88|6275.05|6237.05|6275.05|6237.05|6266.81|6228.81|10
1606245960000|2020-11-24 19:26:00|6275.56|6237.56|6275.49|6237.49|6277.16|6239.16|6274.89|6236.89|10
1606245970000|2020-11-24 19:26:10|6274.81|6236.81|6273.87|6235.87|6275.37|6237.37|6273.87|6235.87|10
1606245980000|2020-11-24 19:26:20|6273.96|6235.96|6270.8|6232.8|6274.3|6236.3|6270.8|6232.8|10
1606245990000|2020-11-24 19:26:30|6269.83|6231.83|6269.96|6231.96|6270.26|6232.26|6269.46|6231.46|10
1606246000000|2020-11-24 19:26:40|6269.35|6231.35|6268.92|6230.92|6270.07|6232.07|6268.49|6230.49|10
1606246010000|2020-11-24 19:26:50|6268.89|6230.89|6268.23|6230.23|6269.1|6231.1|6267.74|6229.74|10
1606246020000|2020-11-24 19:27:00|6268.44|6230.44|6268.08|6230.08|6269.05|6231.05|6267.08|6229.08|10
1606246030000|2020-11-24 19:27:10|6268.14|6230.14|6271.31|6233.31|6271.31|6233.31|6268.14|6230.14|9
1606246040000|2020-11-24 19:27:20|6269.91|6231.91|6270.76|6232.76|6271.71|6233.71|6269.78|6231.78|10
1606246050000|2020-11-24 19:27:30|6270.93|6232.93|6270.83|6232.83|6271.85|6233.85|6270.24|6232.24|10
1606246060000|2020-11-24 19:27:40|6270.1|6232.1|6272.35|6234.35|6272.71|6234.71|6270.1|6232.1|10
1606246070000|2020-11-24 19:27:50|6272.34|6234.34|6269.7|6231.7|6272.62|6234.62|6269.28|6231.28|10
1606246080000|2020-11-24 19:28:00|6269.47|6231.47|6266.93|6228.93|6269.81|6231.81|6266.6|6228.6|10
1606246090000|2020-11-24 19:28:10|6267.95|6229.95|6270.4|6232.4|6270.45|6232.45|6267.95|6229.95|10
1606246100000|2020-11-24 19:28:20|6271.04|6233.04|6274.55|6236.55|6274.55|6236.55|6271.04|6233.04|10
1606246110000|2020-11-24 19:28:30|6274.41|6236.41|6276.31|6238.31|6276.31|6238.31|6274.25|6236.25|10
1606246120000|2020-11-24 19:28:40|6276.52|6238.52|6278.49|6240.49|6278.49|6240.49|6276.52|6238.52|9
1606246130000|2020-11-24 19:28:50|6279.03|6241.03|6283|6245|6283|6245|6277.99|6239.99|10
1606246140000|2020-11-24 19:29:00|6283.16|6245.16|6285.66|6247.66|6285.66|6247.66|6283.03|6245.03|10
1606246150000|2020-11-24 19:29:10|6284.92|6246.92|6287.51|6249.51|6287.53|6249.53|6284.92|6246.92|10
1606246160000|2020-11-24 19:29:20|6288.54|6250.54|6292.88|6254.88|6292.88|6254.88|6288.54|6250.54|10
1606246170000|2020-11-24 19:29:30|6293.4|6255.4|6293.23|6255.23|6293.67|6255.67|6292.69|6254.69|10
1606246180000|2020-11-24 19:29:40|6293.1|6255.1|6294.43|6256.43|6294.9|6256.9|6293.1|6255.1|10
1606246190000|2020-11-24 19:29:50|6294.54|6256.54|6296.07|6258.07|6296.07|6258.07|6294.39|6256.39|10
1606246200000|2020-11-24 19:30:00|6296.18|6258.18|6295.01|6257.01|6296.18|6258.18|6295.01|6257.01|9
1606246210000|2020-11-24 19:30:10|6294.73|6256.73|6295.87|6257.87|6295.9|6257.9|6294.4|6256.4|10
1606246220000|2020-11-24 19:30:20|6295.28|6257.28|6296|6258|6296.23|6258.23|6295.14|6257.14|9
1606246230000|2020-11-24 19:30:30|6296.37|6258.37|6295.45|6257.45|6296.37|6258.37|6295.01|6257.01|10
1606246240000|2020-11-24 19:30:40|6296.84|6258.84|6294.1|6256.1|6296.84|6258.84|6294.08|6256.08|10
1606246250000|2020-11-24 19:30:50|6293.85|6255.85|6292.97|6254.97|6294.12|6256.12|6292.83|6254.83|10
1606246260000|2020-11-24 19:31:00|6292.77|6254.77|6295.26|6257.26|6295.26|6257.26|6292.77|6254.77|10
1606246270000|2020-11-24 19:31:10|6293.78|6255.78|6294.11|6256.11|6294.15|6256.15|6293.08|6255.08|10
1606246280000|2020-11-24 19:31:20|6294|6256|6288.74|6250.74|6294|6256|6288.74|6250.74|10
1606246290000|2020-11-24 19:31:30|6288.15|6250.15|6285.4|6247.4|6288.15|6250.15|6284.88|6246.88|10
1606246300000|2020-11-24 19:31:40|6285.32|6247.32|6283.75|6245.75|6285.32|6247.32|6283.35|6245.35|9
1606246310000|2020-11-24 19:31:50|6283.62|6245.62|6287.8|6249.8|6288.44|6250.44|6283.25|6245.25|10
1606246320000|2020-11-24 19:32:00|6289.3|6251.3|6286.98|6248.98|6289.3|6251.3|6286.98|6248.98|10
1606246330000|2020-11-24 19:32:10|6286.83|6248.83|6287.73|6249.73|6287.73|6249.73|6286.58|6248.58|10
1606246340000|2020-11-24 19:32:20|6287.9|6249.9|6291.68|6253.68|6291.68|6253.68|6287.81|6249.81|10
1606246350000|2020-11-24 19:32:30|6291.51|6253.51|6292.6|6254.6|6292.66|6254.66|6290.56|6252.56|10
1606246360000|2020-11-24 19:32:40|6292.88|6254.88|6293.15|6255.15|6293.51|6255.51|6292.84|6254.84|9
1606246370000|2020-11-24 19:32:50|6293.48|6255.48|6295.53|6257.53|6295.93|6257.93|6293.36|6255.36|10
1606246380000|2020-11-24 19:33:00|6296.77|6258.77|6301.27|6263.27|6301.57|6263.57|6296.77|6258.77|10
1606246390000|2020-11-24 19:33:10|6301.79|6263.79|6300.11|6262.11|6301.79|6263.79|6299.1|6261.1|10
1606246400000|2020-11-24 19:33:20|6301.03|6263.03|6302.39|6264.39|6302.43|6264.43|6299.92|6261.92|10
1606246410000|2020-11-24 19:33:30|6303.08|6265.08|6304.38|6266.38|6305.27|6267.27|6303.08|6265.08|10
1606246420000|2020-11-24 19:33:40|6304.43|6266.43|6305.92|6267.92|6308.59|6270.59|6302.82|6264.82|10
1606246430000|2020-11-24 19:33:50|6306.38|6268.38|6307.7|6269.7|6310.33|6272.33|6306.1|6268.1|10
1606246440000|2020-11-24 19:34:00|6307.51|6269.51|6309.59|6271.59|6309.63|6271.63|6307.51|6269.51|10
1606246450000|2020-11-24 19:34:10|6309.72|6271.72|6309.45|6271.45|6309.72|6271.72|6307.71|6269.71|10
1606246460000|2020-11-24 19:34:20|6309.97|6271.97|6306.9|6268.9|6310.01|6272.01|6306.9|6268.9|10
1606246470000|2020-11-24 19:34:30|6306.4|6268.4|6305.24|6267.24|6306.4|6268.4|6305.09|6267.09|10
1606246480000|2020-11-24 19:34:40|6304.94|6266.94|6306.06|6268.06|6306.32|6268.32|6304.94|6266.94|10
1606246490000|2020-11-24 19:34:50|6307.78|6269.78|6309.1|6271.1|6309.74|6271.74|6307.68|6269.68|10
1606246500000|2020-11-24 19:35:00|6309.32|6271.32|6314.98|6276.98|6314.98|6276.98|6309.32|6271.32|10
1606246510000|2020-11-24 19:35:10|6317.05|6279.05|6316.37|6278.37|6317.05|6279.05|6315.99|6277.99|9
1606246520000|2020-11-24 19:35:20|6317.01|6279.01|6315.47|6277.47|6317.84|6279.84|6315.47|6277.47|10
1606246530000|2020-11-24 19:35:30|6314.8|6276.8|6308.83|6270.83|6314.87|6276.87|6308.83|6270.83|10
1606246540000|2020-11-24 19:35:40|6307.89|6269.89|6305.28|6267.28|6307.89|6269.89|6301.63|6263.63|10
1606246550000|2020-11-24 19:35:50|6306.33|6268.33|6309.92|6271.92|6309.92|6271.92|6306.33|6268.33|10
1606246560000|2020-11-24 19:36:00|6309.56|6271.56|6312.66|6274.66|6312.66|6274.66|6309.56|6271.56|9
1606246570000|2020-11-24 19:36:10|6312.78|6274.78|6315.04|6277.04|6316.3|6278.3|6312.78|6274.78|10
1606246580000|2020-11-24 19:36:20|6315|6277|6311.6|6273.6|6315.04|6277.04|6310.05|6272.05|10
1606246590000|2020-11-24 19:36:30|6311.37|6273.37|6306.03|6268.03|6311.37|6273.37|6306.03|6268.03|10
1606246600000|2020-11-24 19:36:40|6306.17|6268.17|6305.67|6267.67|6306.72|6268.72|6304.77|6266.77|10
1606246610000|2020-11-24 19:36:50|6305.88|6267.88|6307.16|6269.16|6307.91|6269.91|6305.61|6267.61|10
1606246620000|2020-11-24 19:37:00|6307.06|6269.06|6305.58|6267.58|6307.06|6269.06|6305.58|6267.58|10
1606246630000|2020-11-24 19:37:10|6304.67|6266.67|6300.93|6262.93|6305.53|6267.53|6300.93|6262.93|10
1606246640000|2020-11-24 19:37:20|6300.72|6262.72|6299.16|6261.16|6301.46|6263.46|6299.03|6261.03|10
1606246650000|2020-11-24 19:37:30|6298.88|6260.88|6297.41|6259.41|6298.88|6260.88|6297.1|6259.1|10
1606246660000|2020-11-24 19:37:40|6297.25|6259.25|6299.7|6261.7|6299.97|6261.97|6296.35|6258.35|10
1606246670000|2020-11-24 19:37:50|6301.15|6263.15|6300.4|6262.4|6301.15|6263.15|6299.43|6261.43|10
1606246680000|2020-11-24 19:38:00|6300.12|6262.12|6300.17|6262.17|6300.18|6262.18|6299.27|6261.27|10
1606246690000|2020-11-24 19:38:10|6299.81|6261.81|6301.53|6263.53|6301.53|6263.53|6298.54|6260.54|10
1606246700000|2020-11-24 19:38:20|6301.5|6263.5|6305.49|6267.49|6305.49|6267.49|6301.5|6263.5|9
1606246710000|2020-11-24 19:38:30|6305.9|6267.9|6308.1|6270.1|6308.43|6270.43|6305.48|6267.48|10
1606246720000|2020-11-24 19:38:40|6308.29|6270.29|6310.85|6272.85|6310.85|6272.85|6308.29|6270.29|9
1606246730000|2020-11-24 19:38:50|6311.2|6273.2|6313.7|6275.7|6313.72|6275.72|6310.58|6272.58|10
1606246740000|2020-11-24 19:39:00|6314.4|6276.4|6315.3|6277.3|6315.3|6277.3|6313.73|6275.73|10
1606246750000|2020-11-24 19:39:10|6316.36|6278.36|6318.34|6280.34|6318.35|6280.35|6315.19|6277.19|10
1606246760000|2020-11-24 19:39:20|6319.43|6281.43|6322.73|6284.73|6322.73|6284.73|6319.43|6281.43|10
1606246770000|2020-11-24 19:39:30|6322.97|6284.97|6324.39|6286.39|6324.59|6286.59|6322.5|6284.5|10
1606246780000|2020-11-24 19:39:40|6324.78|6286.78|6323.86|6285.86|6324.78|6286.78|6323.58|6285.58|9
1606246790000|2020-11-24 19:39:50|6323.89|6285.89|6322.38|6284.38|6323.89|6285.89|6322.22|6284.22|10
1606246800000|2020-11-24 19:40:00|6322.21|6284.21|6320.85|6282.85|6323.8|6285.8|6320.85|6282.85|10
1606246810000|2020-11-24 19:40:10|6320.96|6282.96|6318.73|6280.73|6320.96|6282.96|6318.58|6280.58|10
1606246820000|2020-11-24 19:40:20|6318.69|6280.69|6316.04|6278.04|6318.69|6280.69|6315.79|6277.79|10
1606246830000|2020-11-24 19:40:30|6316.28|6278.28|6313.8|6275.8|6317.04|6279.04|6313.53|6275.53|10
1606246840000|2020-11-24 19:40:40|6313.64|6275.64|6315.59|6277.59|6315.59|6277.59|6313.24|6275.24|10
1606246850000|2020-11-24 19:40:50|6315.8|6277.8|6316.76|6278.76|6316.76|6278.76|6315.32|6277.32|10
1606246860000|2020-11-24 19:41:00|6316.64|6278.64|6320.47|6282.47|6321.42|6283.42|6316.63|6278.63|9
1606246870000|2020-11-24 19:41:10|6319.46|6281.46|6322.56|6284.56|6322.56|6284.56|6319.46|6281.46|10
1606246880000|2020-11-24 19:41:20|6323.12|6285.12|6325.26|6287.26|6325.26|6287.26|6322.99|6284.99|10
1606246890000|2020-11-24 19:41:30|6326.01|6288.01|6329.82|6291.82|6329.82|6291.82|6326.01|6288.01|10
1606246900000|2020-11-24 19:41:40|6329.96|6291.96|6331.17|6293.17|6331.68|6293.68|6329.92|6291.92|10
1606246910000|2020-11-24 19:41:50|6331.53|6293.53|6331.57|6293.57|6332.99|6294.99|6331.23|6293.23|10
1606246920000|2020-11-24 19:42:00|6331.3|6293.3|6328.43|6290.43|6332.21|6294.21|6328.43|6290.43|10
1606246930000|2020-11-24 19:42:10|6328.87|6290.87|6328.3|6290.3|6328.87|6290.87|6327.69|6289.69|10
1606246940000|2020-11-24 19:42:20|6328.73|6290.73|6328.72|6290.72|6329.78|6291.78|6328.63|6290.63|10
1606246950000|2020-11-24 19:42:30|6328.4|6290.4|6328.3|6290.3|6329.29|6291.29|6328.05|6290.05|10
1606246960000|2020-11-24 19:42:40|6328.48|6290.48|6329.28|6291.28|6330.2|6292.2|6328.48|6290.48|10
1606246970000|2020-11-24 19:42:50|6329.91|6291.91|6330.51|6292.51|6332.46|6294.46|6328.98|6290.98|10
1606246980000|2020-11-24 19:43:00|6330.82|6292.82|6332.36|6294.36|6332.78|6294.78|6330.5|6292.5|10
1606246990000|2020-11-24 19:43:10|6332.76|6294.76|6331.79|6293.79|6332.76|6294.76|6330.9|6292.9|10
1606247000000|2020-11-24 19:43:20|6331.72|6293.72|6331.17|6293.17|6332.22|6294.22|6331.17|6293.17|10
1606247010000|2020-11-24 19:43:30|6332.37|6294.37|6330.58|6292.58|6332.37|6294.37|6330.41|6292.41|10
1606247020000|2020-11-24 19:43:40|6330.21|6292.21|6327.28|6289.28|6330.21|6292.21|6327.28|6289.28|10
1606247030000|2020-11-24 19:43:50|6327.11|6289.11|6327.72|6289.72|6327.72|6289.72|6326.31|6288.31|10
1606247040000|2020-11-24 19:44:00|6327.64|6289.64|6333.24|6295.24|6333.24|6295.24|6327.54|6289.54|10
1606247050000|2020-11-24 19:44:10|6329.82|6291.82|6333.18|6295.18|6333.18|6295.18|6329.82|6291.82|10
1606247060000|2020-11-24 19:44:20|6333.27|6295.27|6336.51|6298.51|6336.51|6298.51|6333.27|6295.27|10
1606247070000|2020-11-24 19:44:30|6336.6|6298.6|6338.99|6300.99|6338.99|6300.99|6336.6|6298.6|9
1606247080000|2020-11-24 19:44:40|6339.2|6301.2|6337.69|6299.69|6339.2|6301.2|6337.61|6299.61|9
1606247090000|2020-11-24 19:44:50|6337.48|6299.48|6338.95|6300.95|6338.95|6300.95|6337.48|6299.48|10
1606247100000|2020-11-24 19:45:00|6338.59|6300.59|6337.91|6299.91|6338.81|6300.81|6337.62|6299.62|10
1606247110000|2020-11-24 19:45:10|6337.69|6299.69|6329.67|6291.67|6337.69|6299.69|6329.67|6291.67|10
1606247120000|2020-11-24 19:45:20|6328.99|6290.99|6326.98|6288.98|6330.22|6292.22|6326.38|6288.38|10
1606247130000|2020-11-24 19:45:30|6326.95|6288.95|6324.83|6286.83|6328.26|6290.26|6324.83|6286.83|10
1606247140000|2020-11-24 19:45:40|6323.36|6285.36|6315.07|6277.07|6323.36|6285.36|6315.06|6277.06|10
1606247150000|2020-11-24 19:45:50|6314.15|6276.15|6312.44|6274.44|6314.15|6276.15|6310.35|6272.35|10
1606247160000|2020-11-24 19:46:00|6312.57|6274.57|6316.41|6278.41|6316.41|6278.41|6312.57|6274.57|10
1606247170000|2020-11-24 19:46:10|6318.02|6280.02|6324.07|6286.07|6324.07|6286.07|6318.02|6280.02|10
1606247180000|2020-11-24 19:46:20|6325.21|6287.21|6329.25|6291.25|6329.46|6291.46|6325.21|6287.21|10
1606247190000|2020-11-24 19:46:30|6329.85|6291.85|6330.25|6292.25|6330.7|6292.7|6329.85|6291.85|10
1606247200000|2020-11-24 19:46:40|6329.2|6291.2|6333.25|6295.25|6333.25|6295.25|6329.2|6291.2|10
1606247210000|2020-11-24 19:46:50|6333.83|6295.83|6338.9|6300.9|6338.9|6300.9|6333.83|6295.83|10
1606247220000|2020-11-24 19:47:00|6338.52|6300.52|6341.34|6303.34|6341.34|6303.34|6337.49|6299.49|10
1606247230000|2020-11-24 19:47:10|6343.27|6305.27|6343.64|6305.64|6344.02|6306.02|6343.26|6305.26|10
1606247240000|2020-11-24 19:47:20|6343.28|6305.28|6346.33|6308.33|6347.62|6309.62|6343.28|6305.28|9
1606247250000|2020-11-24 19:47:30|6346.42|6308.42|6349.21|6311.21|6349.21|6311.21|6346.34|6308.34|10
1606247260000|2020-11-24 19:47:40|6347.74|6309.74|6348.5|6310.5|6349.72|6311.72|6347.31|6309.31|10
1606247270000|2020-11-24 19:47:50|6348.16|6310.16|6349.19|6311.19|6349.96|6311.96|6348.16|6310.16|10
1606247280000|2020-11-24 19:48:00|6349.18|6311.18|6348.04|6310.04|6349.76|6311.76|6348.04|6310.04|10
1606247290000|2020-11-24 19:48:10|6346.57|6308.57|6350.88|6312.88|6350.88|6312.88|6346.57|6308.57|10
1606247300000|2020-11-24 19:48:20|6348.84|6310.84|6352.13|6314.13|6352.21|6314.21|6348.84|6310.84|10
1606247310000|2020-11-24 19:48:30|6352.32|6314.32|6357.26|6319.26|6358.13|6320.13|6352.32|6314.32|10
1606247320000|2020-11-24 19:48:40|6357.34|6319.34|6358.48|6320.48|6358.56|6320.56|6356.96|6318.96|10
1606247330000|2020-11-24 19:48:50|6358.1|6320.1|6355.81|6317.81|6358.1|6320.1|6352.97|6314.97|10
1606247340000|2020-11-24 19:49:00|6356.21|6318.21|6353.27|6315.27|6356.92|6318.92|6353.27|6315.27|10
1606247350000|2020-11-24 19:49:10|6353.73|6315.73|6346.63|6308.63|6353.73|6315.73|6346.63|6308.63|10
1606247360000|2020-11-24 19:49:20|6345.95|6307.95|6347.09|6309.09|6347.17|6309.17|6345.04|6307.04|10
1606247370000|2020-11-24 19:49:30|6347.36|6309.36|6354.61|6316.61|6354.61|6316.61|6347.36|6309.36|10
1606247380000|2020-11-24 19:49:40|6355.58|6317.58|6357.25|6319.25|6357.52|6319.52|6354.62|6316.62|10
1606247390000|2020-11-24 19:49:50|6356.62|6318.62|6354.79|6316.79|6356.62|6318.62|6353.88|6315.88|10
1606247400000|2020-11-24 19:50:00|6354.68|6316.68|6354.82|6316.82|6355.61|6317.61|6353.26|6315.26|10
1606247410000|2020-11-24 19:50:10|6356.83|6318.83|6354.96|6316.96|6356.83|6318.83|6353.58|6315.58|10
1606247420000|2020-11-24 19:50:20|6354.85|6316.85|6361.26|6323.26|6361.26|6323.26|6354.85|6316.85|10
1606247430000|2020-11-24 19:50:30|6359.07|6321.07|6352.61|6314.61|6362.55|6324.55|6352.61|6314.61|10
1606247440000|2020-11-24 19:50:40|6351.85|6313.85|6351.29|6313.29|6353.87|6315.87|6351.29|6313.29|10
1606247450000|2020-11-24 19:50:50|6351.23|6313.23|6349.78|6311.78|6351.55|6313.55|6349.36|6311.36|10
1606247460000|2020-11-24 19:51:00|6349.8|6311.8|6347.36|6309.36|6349.85|6311.85|6346.19|6308.19|10
1606247470000|2020-11-24 19:51:10|6347.35|6309.35|6348.73|6310.73|6348.73|6310.73|6347.13|6309.13|10
1606247480000|2020-11-24 19:51:20|6348.09|6310.09|6347.52|6309.52|6348.15|6310.15|6346.14|6308.14|10
1606247490000|2020-11-24 19:51:30|6346.66|6308.66|6345.67|6307.67|6347.2|6309.2|6345.54|6307.54|10
1606247500000|2020-11-24 19:51:40|6346.13|6308.13|6345|6307|6346.13|6308.13|6344.92|6306.92|10
1606247510000|2020-11-24 19:51:50|6343.72|6305.72|6347.29|6309.29|6348.55|6310.55|6343.72|6305.72|10
1606247520000|2020-11-24 19:52:00|6346.89|6308.89|6351.69|6313.69|6351.69|6313.69|6346.89|6308.89|9
1606247530000|2020-11-24 19:52:10|6351.56|6313.56|6351.04|6313.04|6351.76|6313.76|6350.41|6312.41|10
1606247540000|2020-11-24 19:52:20|6350.94|6312.94|6344.97|6306.97|6351.73|6313.73|6344.97|6306.97|10
1606247550000|2020-11-24 19:52:30|6344.44|6306.44|6343.36|6305.36|6344.44|6306.44|6342.63|6304.63|10
1606247560000|2020-11-24 19:52:40|6342.7|6304.7|6342.11|6304.11|6342.81|6304.81|6340.45|6302.45|10
1606247570000|2020-11-24 19:52:50|6341.7|6303.7|6342.48|6304.48|6343.24|6305.24|6340.71|6302.71|10
1606247580000|2020-11-24 19:53:00|6342.99|6304.99|6341.22|6303.22|6343.62|6305.62|6341.21|6303.21|10
1606247590000|2020-11-24 19:53:10|6339.72|6301.72|6333.14|6295.14|6339.72|6301.72|6333.14|6295.14|10
1606247600000|2020-11-24 19:53:20|6332.16|6294.16|6317.04|6279.04|6332.16|6294.16|6317.04|6279.04|10
1606247610000|2020-11-24 19:53:30|6315.61|6277.61|6318.33|6280.33|6318.33|6280.33|6313.52|6275.52|10
1606247620000|2020-11-24 19:53:40|6320.23|6282.23|6322.72|6284.72|6323.18|6285.18|6319.21|6281.21|10
1606247630000|2020-11-24 19:53:50|6322.31|6284.31|6321.85|6283.85|6325.13|6287.13|6321.52|6283.52|10
1606247640000|2020-11-24 19:54:00|6322.17|6284.17|6323.83|6285.83|6323.83|6285.83|6322.05|6284.05|10
1606247650000|2020-11-24 19:54:10|6323.67|6285.67|6328.81|6290.81|6329.19|6291.19|6323.67|6285.67|10
1606247660000|2020-11-24 19:54:20|6328.52|6290.52|6330.21|6292.21|6330.95|6292.95|6328.52|6290.52|10
1606247670000|2020-11-24 19:54:30|6330.17|6292.17|6328.17|6290.17|6330.17|6292.17|6327.58|6289.58|9
1606247680000|2020-11-24 19:54:40|6327.55|6289.55|6334.6|6296.6|6334.84|6296.84|6327.55|6289.55|10
1606247690000|2020-11-24 19:54:50|6334.82|6296.82|6336.17|6298.17|6336.17|6298.17|6333.32|6295.32|10
1606247700000|2020-11-24 19:55:00|6335.97|6297.97|6335.54|6297.54|6337.12|6299.12|6334.88|6296.88|10
1606247710000|2020-11-24 19:55:10|6335.81|6297.81|6334.42|6296.42|6335.81|6297.81|6333.43|6295.43|10
1606247720000|2020-11-24 19:55:20|6333.78|6295.78|6334.47|6296.47|6335.09|6297.09|6333.55|6295.55|10
1606247730000|2020-11-24 19:55:30|6334.58|6296.58|6334.85|6296.85|6337.12|6299.12|6334.58|6296.58|10
1606247740000|2020-11-24 19:55:40|6336.06|6298.06|6335.35|6297.35|6336.23|6298.23|6334.73|6296.73|10
1606247750000|2020-11-24 19:55:50|6336.18|6298.18|6337.78|6299.78|6337.78|6299.78|6336.18|6298.18|10
1606247760000|2020-11-24 19:56:00|6338.95|6300.95|6340.93|6302.93|6341.02|6303.02|6337.35|6299.35|10
1606247770000|2020-11-24 19:56:10|6343.04|6305.04|6343.52|6305.52|6344.6|6306.6|6343.04|6305.04|10
1606247780000|2020-11-24 19:56:20|6343.38|6305.38|6336.9|6298.9|6343.38|6305.38|6336.9|6298.9|10
1606247790000|2020-11-24 19:56:30|6337.07|6299.07|6337.11|6299.11|6337.24|6299.24|6336.09|6298.09|10
1606247800000|2020-11-24 19:56:40|6336.87|6298.87|6335.83|6297.83|6337.01|6299.01|6335.43|6297.43|10
1606247810000|2020-11-24 19:56:50|6336.59|6298.59|6331.48|6293.48|6336.73|6298.73|6331.48|6293.48|10
1606247820000|2020-11-24 19:57:00|6331.27|6293.27|6327.91|6289.91|6331.27|6293.27|6327.91|6289.91|10
1606247830000|2020-11-24 19:57:10|6326.17|6288.17|6321.09|6283.09|6326.44|6288.44|6321.09|6283.09|10
1606247840000|2020-11-24 19:57:20|6320.9|6282.9|6316.39|6278.39|6320.9|6282.9|6315.96|6277.96|10
1606247850000|2020-11-24 19:57:30|6316.09|6278.09|6315.46|6277.46|6316.75|6278.75|6315.46|6277.46|10
1606247860000|2020-11-24 19:57:40|6313.4|6275.4|6311.61|6273.61|6313.4|6275.4|6310.7|6272.7|10
1606247870000|2020-11-24 19:57:50|6311.9|6273.9|6309.33|6271.33|6312.36|6274.36|6309.09|6271.09|10
1606247880000|2020-11-24 19:58:00|6308.4|6270.4|6305.63|6267.63|6308.4|6270.4|6304.2|6266.2|10
1606247890000|2020-11-24 19:58:10|6305.86|6267.86|6311.23|6273.23|6311.23|6273.23|6305.74|6267.74|10
1606247900000|2020-11-24 19:58:20|6311.91|6273.91|6312.62|6274.62|6313.56|6275.56|6311.91|6273.91|10
1606247910000|2020-11-24 19:58:30|6312.16|6274.16|6317.68|6279.68|6317.68|6279.68|6312.16|6274.16|10
1606247920000|2020-11-24 19:58:40|6317.32|6279.32|6318.85|6280.85|6318.85|6280.85|6316.94|6278.94|10
1606247930000|2020-11-24 19:58:50|6319.45|6281.45|6318.25|6280.25|6320.1|6282.1|6318.25|6280.25|10
1606247940000|2020-11-24 19:59:00|6316.29|6278.29|6315.13|6277.13|6316.29|6278.29|6314.75|6276.75|10
1606247950000|2020-11-24 19:59:10|6314.01|6276.01|6316.06|6278.06|6316.06|6278.06|6313.25|6275.25|10
1606247960000|2020-11-24 19:59:20|6314.46|6276.46|6313.32|6275.32|6316.56|6278.56|6312.27|6274.27|10
1606247970000|2020-11-24 19:59:30|6313.91|6275.91|6312.12|6274.12|6314.2|6276.2|6311.69|6273.69|10
1606247980000|2020-11-24 19:59:40|6311.89|6273.89|6309.82|6271.82|6311.89|6273.89|6309.82|6271.82|10
1606247990000|2020-11-24 19:59:50|6311.03|6273.03|6308.78|6270.78|6311.03|6273.03|6308.74|6270.74|10
1606248000000|2020-11-24 20:00:00|6308.58|6270.58|6305.45|6267.45|6308.58|6270.58|6305.45|6267.45|10
1606248010000|2020-11-24 20:00:10|6305.28|6267.28|6299.09|6261.09|6305.28|6267.28|6299.05|6261.05|10
1606248020000|2020-11-24 20:00:20|6299.11|6261.11|6290.54|6252.54|6299.11|6261.11|6290.54|6252.54|10
1606248030000|2020-11-24 20:00:30|6286.81|6248.81|6283.43|6245.43|6287.26|6249.26|6283.43|6245.43|10
1606248040000|2020-11-24 20:00:40|6283.36|6245.36|6279.07|6241.07|6283.76|6245.76|6279.02|6241.02|10
1606248050000|2020-11-24 20:00:50|6279.25|6241.25|6278|6240|6279.88|6241.88|6277.9|6239.9|8
1606248060000|2020-11-24 20:01:00|6278.36|6240.36|6278.47|6240.47|6278.56|6240.56|6277.02|6239.02|10
1606248070000|2020-11-24 20:01:10|6277.55|6239.55|6274.51|6236.51|6278.01|6240.01|6274.51|6236.51|10
1606248080000|2020-11-24 20:01:20|6275.09|6237.09|6274.61|6236.61|6276.37|6238.37|6274.54|6236.54|10
1606248090000|2020-11-24 20:01:30|6274.82|6236.82|6271.48|6233.48|6274.82|6236.82|6271.16|6233.16|10
1606248100000|2020-11-24 20:01:40|6271.29|6233.29|6268.43|6230.43|6271.41|6233.41|6268.39|6230.39|10
1606248110000|2020-11-24 20:01:50|6269.16|6231.16|6269.96|6231.96|6270.8|6232.8|6269.16|6231.16|10
1606248120000|2020-11-24 20:02:00|6270.71|6232.71|6267.15|6229.15|6270.71|6232.71|6267.15|6229.15|10
1606248130000|2020-11-24 20:02:10|6265.77|6227.77|6263.92|6225.92|6265.81|6227.81|6263.92|6225.92|10
1606248140000|2020-11-24 20:02:20|6263.66|6225.66|6258.87|6220.87|6263.66|6225.66|6258.87|6220.87|10
1606248150000|2020-11-24 20:02:30|6258.3|6220.3|6251.95|6213.95|6258.3|6220.3|6251.95|6213.95|10
1606248160000|2020-11-24 20:02:40|6251.84|6213.84|6245.15|6207.15|6251.84|6213.84|6245.15|6207.15|10
1606248170000|2020-11-24 20:02:50|6243.93|6205.93|6240.44|6202.44|6243.93|6205.93|6240.44|6202.44|10
1606248180000|2020-11-24 20:03:00|6238.52|6200.52|6240.04|6202.04|6240.89|6202.89|6237.33|6199.33|10
1606248190000|2020-11-24 20:03:10|6240.54|6202.54|6238.65|6200.65|6241.12|6203.12|6238.65|6200.65|10
1606248200000|2020-11-24 20:03:20|6236.27|6198.27|6234.03|6196.03|6236.76|6198.76|6233.44|6195.44|10
1606248210000|2020-11-24 20:03:30|6234.15|6196.15|6231.96|6193.96|6234.15|6196.15|6230.87|6192.87|10
1606248220000|2020-11-24 20:03:40|6230.05|6192.05|6230.09|6192.09|6231.75|6193.75|6229.7|6191.7|10
1606248230000|2020-11-24 20:03:50|6228.08|6190.08|6228.98|6190.98|6228.98|6190.98|6227.38|6189.38|10
1606248240000|2020-11-24 20:04:00|6227.97|6189.97|6226.53|6188.53|6227.97|6189.97|6226.53|6188.53|10
1606248250000|2020-11-24 20:04:10|6226.96|6188.96|6217.25|6179.25|6228.11|6190.11|6217.25|6179.25|10
1606248260000|2020-11-24 20:04:20|6216.56|6178.56|6206.13|6168.13|6216.56|6178.56|6203.99|6165.99|10
1606248270000|2020-11-24 20:04:30|6207.1|6169.1|6202.69|6164.69|6212.39|6174.39|6202.69|6164.69|10
1606248280000|2020-11-24 20:04:40|6202.47|6164.47|6204.78|6166.78|6206.35|6168.35|6202.47|6164.47|10
1606248290000|2020-11-24 20:04:50|6206.01|6168.01|6220.15|6182.15|6220.15|6182.15|6206.01|6168.01|10
1606248300000|2020-11-24 20:05:00|6218.63|6180.63|6223.51|6185.51|6224.9|6186.9|6218.63|6180.63|10
1606248310000|2020-11-24 20:05:10|6225.98|6187.98|6229.23|6191.23|6229.23|6191.23|6222.71|6184.71|10
1606248320000|2020-11-24 20:05:20|6229.69|6191.69|6233.39|6195.39|6233.44|6195.44|6229.69|6191.69|10
1606248330000|2020-11-24 20:05:30|6232.76|6194.76|6238.33|6200.33|6239.22|6201.22|6232.76|6194.76|10
1606248340000|2020-11-24 20:05:40|6240.74|6202.74|6251.56|6213.56|6251.56|6213.56|6240.74|6202.74|10
1606248350000|2020-11-24 20:05:50|6251.8|6213.8|6261.16|6223.16|6261.16|6223.16|6251.8|6213.8|10
1606248360000|2020-11-24 20:06:00|6261.18|6223.18|6259.92|6221.92|6262.6|6224.6|6259.89|6221.89|10
1606248370000|2020-11-24 20:06:10|6258.24|6220.24|6260.26|6222.26|6260.26|6222.26|6255.84|6217.84|10
1606248380000|2020-11-24 20:06:20|6260.89|6222.89|6272.83|6234.83|6272.83|6234.83|6260.89|6222.89|10
1606248390000|2020-11-24 20:06:30|6274.4|6236.4|6275.78|6237.78|6276.91|6238.91|6274.4|6236.4|10
1606248400000|2020-11-24 20:06:40|6275.88|6237.88|6276.33|6238.33|6277.47|6239.47|6275.47|6237.47|10
1606248410000|2020-11-24 20:06:50|6275.2|6237.2|6274.04|6236.04|6275.2|6237.2|6274.04|6236.04|10
1606248420000|2020-11-24 20:07:00|6274.03|6236.03|6272.55|6234.55|6274.03|6236.03|6271.06|6233.06|10
1606248430000|2020-11-24 20:07:10|6273.28|6235.28|6271.38|6233.38|6273.28|6235.28|6270.74|6232.74|9
1606248440000|2020-11-24 20:07:20|6269.65|6231.65|6265.18|6227.18|6270.21|6232.21|6264.82|6226.82|10
1606248450000|2020-11-24 20:07:30|6262.9|6224.9|6263.87|6225.87|6265|6227|6262.9|6224.9|10
1606248460000|2020-11-24 20:07:40|6264.81|6226.81|6269.64|6231.64|6269.64|6231.64|6264.81|6226.81|10
1606248470000|2020-11-24 20:07:50|6269.75|6231.75|6276.52|6238.52|6276.52|6238.52|6269.75|6231.75|10
1606248480000|2020-11-24 20:08:00|6276.23|6238.23|6276.24|6238.24|6276.73|6238.73|6274.93|6236.93|10
1606248490000|2020-11-24 20:08:10|6276.56|6238.56|6282.86|6244.86|6282.86|6244.86|6276.5|6238.5|10
1606248500000|2020-11-24 20:08:20|6283.65|6245.65|6286.25|6248.25|6286.25|6248.25|6282.89|6244.89|10
1606248510000|2020-11-24 20:08:30|6285.84|6247.84|6291.33|6253.33|6291.33|6253.33|6285.84|6247.84|10
1606248520000|2020-11-24 20:08:40|6292.09|6254.09|6297.33|6259.33|6297.33|6259.33|6292.06|6254.06|10
1606248530000|2020-11-24 20:08:50|6297.87|6259.87|6302.85|6264.85|6302.85|6264.85|6297.34|6259.34|10
1606248540000|2020-11-24 20:09:00|6303.37|6265.37|6301.5|6263.5|6303.67|6265.67|6300.59|6262.59|10
1606248550000|2020-11-24 20:09:10|6301.67|6263.67|6302.06|6264.06|6302.55|6264.55|6301.67|6263.67|10
1606248560000|2020-11-24 20:09:20|6302.83|6264.83|6300.29|6262.29|6302.91|6264.91|6299.66|6261.66|10
1606248570000|2020-11-24 20:09:30|6300.53|6262.53|6300.3|6262.3|6300.59|6262.59|6300.17|6262.17|10
1606248580000|2020-11-24 20:09:40|6300.43|6262.43|6301.01|6263.01|6301.01|6263.01|6300.28|6262.28|9
1606248590000|2020-11-24 20:09:50|6300.82|6262.82|6301.87|6263.87|6302.25|6264.25|6300.82|6262.82|10
1606248600000|2020-11-24 20:10:00|6301.79|6263.79|6303.02|6265.02|6303.02|6265.02|6301.66|6263.66|10
1606248610000|2020-11-24 20:10:10|6303.7|6265.7|6314.39|6276.39|6314.39|6276.39|6303.7|6265.7|10
1606248620000|2020-11-24 20:10:20|6314.93|6276.93|6320.08|6282.08|6320.16|6282.16|6314.61|6276.61|10
1606248630000|2020-11-24 20:10:30|6321.66|6283.66|6329.29|6291.29|6329.29|6291.29|6321.61|6283.61|10
1606248640000|2020-11-24 20:10:40|6330.13|6292.13|6333.65|6295.65|6333.71|6295.71|6330.13|6292.13|10
1606248650000|2020-11-24 20:10:50|6333.71|6295.71|6328.91|6290.91|6334.87|6296.87|6328.91|6290.91|10
1606248660000|2020-11-24 20:11:00|6328.64|6290.64|6330.06|6292.06|6332.45|6294.45|6328.64|6290.64|10
1606248670000|2020-11-24 20:11:10|6329.02|6291.02|6331.11|6293.11|6332.12|6294.12|6328.86|6290.86|10
1606248680000|2020-11-24 20:11:20|6331.36|6293.36|6334.56|6296.56|6334.56|6296.56|6331.36|6293.36|10
1606248690000|2020-11-24 20:11:30|6334.33|6296.33|6341.49|6303.49|6341.49|6303.49|6334.29|6296.29|10
1606248700000|2020-11-24 20:11:40|6341.24|6303.24|6342.12|6304.12|6342.38|6304.38|6339.48|6301.48|10
1606248710000|2020-11-24 20:11:50|6342.48|6304.48|6340.56|6302.56|6342.48|6304.48|6340.26|6302.26|10
1606248720000|2020-11-24 20:12:00|6341.22|6303.22|6340.81|6302.81|6341.22|6303.22|6339.24|6301.24|10
1606248730000|2020-11-24 20:12:10|6340.95|6302.95|6343|6305|6343.31|6305.31|6340.95|6302.95|10
1606248740000|2020-11-24 20:12:20|6343.19|6305.19|6346.72|6308.72|6347.3|6309.3|6343.19|6305.19|10
1606248750000|2020-11-24 20:12:30|6347.14|6309.14|6347.78|6309.78|6347.78|6309.78|6345.88|6307.88|10
1606248760000|2020-11-24 20:12:40|6348.06|6310.06|6350.86|6312.86|6351.46|6313.46|6348.06|6310.06|10
1606248770000|2020-11-24 20:12:50|6351.51|6313.51|6357.7|6319.7|6357.7|6319.7|6351.51|6313.51|10
1606248780000|2020-11-24 20:13:00|6357.42|6319.42|6353.15|6315.15|6357.74|6319.74|6353.15|6315.15|10
1606248790000|2020-11-24 20:13:10|6353.29|6315.29|6352.27|6314.27|6353.29|6315.29|6352.27|6314.27|10
1606248800000|2020-11-24 20:13:20|6351.56|6313.56|6348.29|6310.29|6351.56|6313.56|6347.14|6309.14|10
1606248810000|2020-11-24 20:13:30|6348.8|6310.8|6348.74|6310.74|6350.41|6312.41|6348.52|6310.52|10
1606248820000|2020-11-24 20:13:40|6349.96|6311.96|6349.29|6311.29|6350.34|6312.34|6348.28|6310.28|10
1606248830000|2020-11-24 20:13:50|6349.05|6311.05|6346.33|6308.33|6349.05|6311.05|6346.33|6308.33|10
1606248840000|2020-11-24 20:14:00|6346.88|6308.88|6349.71|6311.71|6349.71|6311.71|6346.88|6308.88|10
1606248850000|2020-11-24 20:14:10|6349.24|6311.24|6353.55|6315.55|6353.55|6315.55|6348.84|6310.84|10
1606248860000|2020-11-24 20:14:20|6354.18|6316.18|6358.15|6320.15|6358.15|6320.15|6354.03|6316.03|10
1606248870000|2020-11-24 20:14:30|6360.22|6322.22|6363.58|6325.58|6363.68|6325.68|6360.08|6322.08|10
1606248880000|2020-11-24 20:14:40|6363.61|6325.61|6364.04|6326.04|6366.27|6328.27|6363.61|6325.61|9
1606248890000|2020-11-24 20:14:50|6362.87|6324.87|6357.57|6319.57|6362.87|6324.87|6356.09|6318.09|10
1606248900000|2020-11-24 20:15:00|6356.28|6318.28|6353.69|6315.69|6356.5|6318.5|6353.69|6315.69|10
1606248910000|2020-11-24 20:15:10|6351.39|6313.39|6347.43|6309.43|6351.65|6313.65|6346.91|6308.91|9
1606248920000|2020-11-24 20:15:20|6347.36|6309.36|6343.83|6305.83|6348.26|6310.26|6343.83|6305.83|10
1606248930000|2020-11-24 20:15:30|6343.78|6305.78|6329.68|6291.68|6344.48|6306.48|6329.68|6291.68|10
1606248940000|2020-11-24 20:15:40|6330.63|6292.63|6325.31|6287.31|6330.63|6292.63|6319.9|6281.9|10
1606248950000|2020-11-24 20:15:50|6326.63|6288.63|6324.36|6286.36|6326.7|6288.7|6324.36|6286.36|10
1606248960000|2020-11-24 20:16:00|6323.76|6285.76|6323.26|6285.26|6324.27|6286.27|6322.25|6284.25|10
1606248970000|2020-11-24 20:16:10|6322.1|6284.1|6313.48|6275.48|6322.1|6284.1|6312.86|6274.86|9
1606248980000|2020-11-24 20:16:20|6312.74|6274.74|6302.59|6264.59|6312.74|6274.74|6299.77|6261.77|10
1606248990000|2020-11-24 20:16:30|6302.96|6264.96|6305.63|6267.63|6306.49|6268.49|6301.98|6263.98|10
1606249000000|2020-11-24 20:16:40|6306.93|6268.93|6314.58|6276.58|6314.58|6276.58|6306.93|6268.93|10
1606249010000|2020-11-24 20:16:50|6317.45|6279.45|6322.13|6284.13|6322.95|6284.95|6317.45|6279.45|10
1606249020000|2020-11-24 20:17:00|6324.06|6286.06|6326.48|6288.48|6326.51|6288.51|6321.08|6283.08|10
1606249030000|2020-11-24 20:17:10|6325.9|6287.9|6329.7|6291.7|6329.9|6291.9|6325.9|6287.9|10
1606249040000|2020-11-24 20:17:20|6330.48|6292.48|6330.06|6292.06|6332.7|6294.7|6329.91|6291.91|10
1606249050000|2020-11-24 20:17:30|6330.08|6292.08|6328.83|6290.83|6330.08|6292.08|6328.83|6290.83|10
1606249060000|2020-11-24 20:17:40|6328.99|6290.99|6325.04|6287.04|6328.99|6290.99|6325.04|6287.04|10
1606249070000|2020-11-24 20:17:50|6325.1|6287.1|6317.08|6279.08|6325.1|6287.1|6317.08|6279.08|10
1606249080000|2020-11-24 20:18:00|6316.01|6278.01|6318.82|6280.82|6318.82|6280.82|6314.91|6276.91|10
1606249090000|2020-11-24 20:18:10|6319.89|6281.89|6321.95|6283.95|6321.95|6283.95|6319.73|6281.73|10
1606249100000|2020-11-24 20:18:20|6322.27|6284.27|6323.3|6285.3|6323.9|6285.9|6322.01|6284.01|10
1606249110000|2020-11-24 20:18:30|6323.49|6285.49|6318.18|6280.18|6323.49|6285.49|6318.18|6280.18|10
1606249120000|2020-11-24 20:18:40|6319.34|6281.34|6318.62|6280.62|6320.44|6282.44|6317.83|6279.83|10
1606249130000|2020-11-24 20:18:50|6318.33|6280.33|6310.82|6272.82|6318.33|6280.33|6310.82|6272.82|10
1606249140000|2020-11-24 20:19:00|6311.18|6273.18|6316.97|6278.97|6316.97|6278.97|6310.51|6272.51|10
1606249150000|2020-11-24 20:19:10|6321.81|6283.81|6323.13|6285.13|6323.4|6285.4|6320.76|6282.76|9
1606249160000|2020-11-24 20:19:20|6324.11|6286.11|6324.51|6286.51|6324.51|6286.51|6323.11|6285.11|10
1606249170000|2020-11-24 20:19:30|6324.47|6286.47|6327.16|6289.16|6327.16|6289.16|6324.23|6286.23|10
1606249180000|2020-11-24 20:19:40|6327.45|6289.45|6329.79|6291.79|6329.79|6291.79|6327.45|6289.45|9
1606249190000|2020-11-24 20:19:50|6328.5|6290.5|6327.81|6289.81|6329.21|6291.21|6327.81|6289.81|9
1606249200000|2020-11-24 20:20:00|6327.71|6289.71|6325|6287|6328.34|6290.34|6325|6287|10
1606249210000|2020-11-24 20:20:10|6325.3|6287.3|6316.92|6278.92|6325.41|6287.41|6316.92|6278.92|10
1606249220000|2020-11-24 20:20:20|6317.92|6279.92|6315.27|6277.27|6317.92|6279.92|6314.31|6276.31|10
1606249230000|2020-11-24 20:20:30|6316.03|6278.03|6318.15|6280.15|6318.15|6280.15|6315.66|6277.66|9
1606249240000|2020-11-24 20:20:40|6318.8|6280.8|6319.97|6281.97|6320.54|6282.54|6318.8|6280.8|10
1606249250000|2020-11-24 20:20:50|6320.26|6282.26|6321.03|6283.03|6321.15|6283.15|6320.23|6282.23|9
1606249260000|2020-11-24 20:21:00|6320.98|6282.98|6320.97|6282.97|6321.49|6283.49|6320.55|6282.55|10
1606249270000|2020-11-24 20:21:10|6319.23|6281.23|6316.76|6278.76|6319.23|6281.23|6316.24|6278.24|10
1606249280000|2020-11-24 20:21:20|6316.8|6278.8|6313.21|6275.21|6316.8|6278.8|6312.78|6274.78|10
1606249290000|2020-11-24 20:21:30|6312.74|6274.74|6309.85|6271.85|6312.74|6274.74|6309.85|6271.85|9
1606249300000|2020-11-24 20:21:40|6310.1|6272.1|6309.38|6271.38|6310.1|6272.1|6308.24|6270.24|10
1606249310000|2020-11-24 20:21:50|6309.31|6271.31|6309.57|6271.57|6309.85|6271.85|6309.17|6271.17|10
1606249320000|2020-11-24 20:22:00|6308.76|6270.76|6306.32|6268.32|6308.76|6270.76|6306.32|6268.32|10
1606249330000|2020-11-24 20:22:10|6306.01|6268.01|6299.91|6261.91|6306.01|6268.01|6299.91|6261.91|10
1606249340000|2020-11-24 20:22:20|6299.36|6261.36|6290.72|6252.72|6299.36|6261.36|6290.72|6252.72|10
1606249350000|2020-11-24 20:22:30|6288.27|6250.27|6283.94|6245.94|6288.27|6250.27|6283.78|6245.78|10
1606249360000|2020-11-24 20:22:40|6284.26|6246.26|6283.04|6245.04|6284.9|6246.9|6282.13|6244.13|10
1606249370000|2020-11-24 20:22:50|6282.71|6244.71|6285.16|6247.16|6285.16|6247.16|6282.59|6244.59|10
1606249380000|2020-11-24 20:23:00|6284.93|6246.93|6284.32|6246.32|6284.93|6246.93|6281.37|6243.37|10
1606249390000|2020-11-24 20:23:10|6286.56|6248.56|6289.57|6251.57|6289.57|6251.57|6286.56|6248.56|10
1606249400000|2020-11-24 20:23:20|6290.46|6252.46|6293.01|6255.01|6293.06|6255.06|6290.46|6252.46|10
1606249410000|2020-11-24 20:23:30|6293.03|6255.03|6293|6255|6293.24|6255.24|6292.7|6254.7|10
1606249420000|2020-11-24 20:23:40|6293.4|6255.4|6295.18|6257.18|6295.18|6257.18|6293.4|6255.4|10
1606249430000|2020-11-24 20:23:50|6295.17|6257.17|6295.47|6257.47|6295.47|6257.47|6294.79|6256.79|10
1606249440000|2020-11-24 20:24:00|6295.35|6257.35|6293.82|6255.82|6295.36|6257.36|6293.05|6255.05|10
1606249450000|2020-11-24 20:24:10|6296.72|6258.72|6297.94|6259.94|6297.94|6259.94|6296.72|6258.72|10
1606249460000|2020-11-24 20:24:20|6297.28|6259.28|6296.67|6258.67|6297.85|6259.85|6295.93|6257.93|10
1606249470000|2020-11-24 20:24:30|6296.33|6258.33|6293.94|6255.94|6297.38|6259.38|6293.94|6255.94|10
1606249480000|2020-11-24 20:24:40|6293.97|6255.97|6289.52|6251.52|6294.26|6256.26|6289.52|6251.52|10
1606249490000|2020-11-24 20:24:50|6288.68|6250.68|6285.49|6247.49|6288.72|6250.72|6285.49|6247.49|9
1606249500000|2020-11-24 20:25:00|6285.62|6247.62|6283.58|6245.58|6285.62|6247.62|6283.55|6245.55|10
1606249510000|2020-11-24 20:25:10|6283.3|6245.3|6282.31|6244.31|6283.3|6245.3|6282.01|6244.01|10
1606249520000|2020-11-24 20:25:20|6281.58|6243.58|6285.1|6247.1|6285.1|6247.1|6281.49|6243.49|10
1606249530000|2020-11-24 20:25:30|6285.28|6247.28|6290.87|6252.87|6290.87|6252.87|6285.28|6247.28|10
1606249540000|2020-11-24 20:25:40|6290.81|6252.81|6290.12|6252.12|6290.85|6252.85|6290.06|6252.06|10
1606249550000|2020-11-24 20:25:50|6290.23|6252.23|6284.57|6246.57|6290.23|6252.23|6284.57|6246.57|10
1606249560000|2020-11-24 20:26:00|6284.09|6246.09|6282.11|6244.11|6284.09|6246.09|6281.1|6243.1|10
1606249570000|2020-11-24 20:26:10|6282.24|6244.24|6283.26|6245.26|6283.26|6245.26|6281.41|6243.41|10
1606249580000|2020-11-24 20:26:20|6283.24|6245.24|6282.25|6244.25|6283.27|6245.27|6281.78|6243.78|10
1606249590000|2020-11-24 20:26:30|6281.67|6243.67|6279.44|6241.44|6281.88|6243.88|6279.44|6241.44|10
1606249600000|2020-11-24 20:26:40|6279.06|6241.06|6277|6239|6279.31|6241.31|6277|6239|10
1606249610000|2020-11-24 20:26:50|6276.44|6238.44|6274.11|6236.11|6276.46|6238.46|6274.11|6236.11|10
1606249620000|2020-11-24 20:27:00|6273.08|6235.08|6273.78|6235.78|6274.03|6236.03|6272.01|6234.01|10
1606249630000|2020-11-24 20:27:10|6273.37|6235.37|6274.62|6236.62|6274.62|6236.62|6273.03|6235.03|10
1606249640000|2020-11-24 20:27:20|6274.14|6236.14|6271.93|6233.93|6274.92|6236.92|6271.93|6233.93|10
1606249650000|2020-11-24 20:27:30|6271.38|6233.38|6268.73|6230.73|6271.5|6233.5|6268.73|6230.73|10
1606249660000|2020-11-24 20:27:40|6268.72|6230.72|6268.06|6230.06|6268.72|6230.72|6268.06|6230.06|9
1606249670000|2020-11-24 20:27:50|6268.8|6230.8|6268.97|6230.97|6269.17|6231.17|6268.44|6230.44|10
1606249680000|2020-11-24 20:28:00|6269.2|6231.2|6272.33|6234.33|6273.68|6235.68|6269.19|6231.19|10
1606249690000|2020-11-24 20:28:10|6271.88|6233.88|6273.31|6235.31|6273.94|6235.94|6271.88|6233.88|10
1606249700000|2020-11-24 20:28:20|6273.23|6235.23|6272.67|6234.67|6273.56|6235.56|6272.41|6234.41|10
1606249710000|2020-11-24 20:28:30|6271.97|6233.97|6266.51|6228.51|6271.97|6233.97|6266.42|6228.42|9
1606249720000|2020-11-24 20:28:40|6265.37|6227.37|6255.43|6217.43|6265.37|6227.37|6255.43|6217.43|10
1606249730000|2020-11-24 20:28:50|6254.51|6216.51|6249.66|6211.66|6254.51|6216.51|6249.66|6211.66|10
1606249740000|2020-11-24 20:29:00|6249.11|6211.11|6241.92|6203.92|6249.11|6211.11|6241.92|6203.92|9
1606249750000|2020-11-24 20:29:10|6240.52|6202.52|6244.08|6206.08|6244.08|6206.08|6239.28|6201.28|10
1606249760000|2020-11-24 20:29:20|6247.77|6209.77|6248.69|6210.69|6249.19|6211.19|6247.68|6209.68|10
1606249770000|2020-11-24 20:29:30|6248.95|6210.95|6256.34|6218.34|6256.34|6218.34|6248.95|6210.95|10
1606249780000|2020-11-24 20:29:40|6256.54|6218.54|6260.3|6222.3|6261.81|6223.81|6256.54|6218.54|10
1606249790000|2020-11-24 20:29:50|6260.52|6222.52|6260.82|6222.82|6262.48|6224.48|6260.26|6222.26|10
1606249800000|2020-11-24 20:30:00|6261.12|6223.12|6256.25|6218.25|6261.12|6223.12|6256.25|6218.25|10
1606249810000|2020-11-24 20:30:10|6255.35|6217.35|6249.97|6211.97|6255.35|6217.35|6249.86|6211.86|10
1606249820000|2020-11-24 20:30:20|6247.44|6209.44|6243.6|6205.6|6247.44|6209.44|6243.6|6205.6|10
1606249830000|2020-11-24 20:30:30|6243.57|6205.57|6237.63|6199.63|6243.57|6205.57|6237.63|6199.63|10
1606249840000|2020-11-24 20:30:40|6237.02|6199.02|6233.12|6195.12|6237.02|6199.02|6233.03|6195.03|10
1606249850000|2020-11-24 20:30:50|6232.01|6194.01|6235.52|6197.52|6235.52|6197.52|6231.16|6193.16|10
1606249860000|2020-11-24 20:31:00|6237.05|6199.05|6241.53|6203.53|6241.59|6203.59|6237.05|6199.05|10
1606249870000|2020-11-24 20:31:10|6240.64|6202.64|6246.25|6208.25|6246.46|6208.46|6240.64|6202.64|10
1606249880000|2020-11-24 20:31:20|6245.8|6207.8|6251.57|6213.57|6251.57|6213.57|6245.8|6207.8|10
1606249890000|2020-11-24 20:31:30|6252.83|6214.83|6262.81|6224.81|6262.81|6224.81|6252.83|6214.83|10
1606249900000|2020-11-24 20:31:40|6262.64|6224.64|6262.16|6224.16|6263.97|6225.97|6262.16|6224.16|10
1606249910000|2020-11-24 20:31:50|6261.79|6223.79|6261.08|6223.08|6262.86|6224.86|6261.08|6223.08|10
1606249920000|2020-11-24 20:32:00|6259.86|6221.86|6257.38|6219.38|6259.86|6221.86|6257.38|6219.38|10
1606249930000|2020-11-24 20:32:10|6256.88|6218.88|6257.66|6219.66|6258.3|6220.3|6256.37|6218.37|9
1606249940000|2020-11-24 20:32:20|6258.76|6220.76|6259.88|6221.88|6260.13|6222.13|6258.68|6220.68|10
1606249950000|2020-11-24 20:32:30|6259.83|6221.83|6261.16|6223.16|6261.45|6223.45|6259.55|6221.55|10
1606249960000|2020-11-24 20:32:40|6261.85|6223.85|6274.2|6236.2|6274.2|6236.2|6261.68|6223.68|10
1606249970000|2020-11-24 20:32:50|6275.72|6237.72|6276.35|6238.35|6277.67|6239.67|6275.72|6237.72|10
1606249980000|2020-11-24 20:33:00|6276.92|6238.92|6273.28|6235.28|6276.92|6238.92|6273.22|6235.22|9
1606249990000|2020-11-24 20:33:10|6273.05|6235.05|6270.43|6232.43|6273.05|6235.05|6270.43|6232.43|10
1606250000000|2020-11-24 20:33:20|6271.03|6233.03|6270.76|6232.76|6271.35|6233.35|6270.76|6232.76|10
1606250010000|2020-11-24 20:33:30|6271.75|6233.75|6271.71|6233.71|6272.03|6234.03|6271.37|6233.37|10
1606250020000|2020-11-24 20:33:40|6270.79|6232.79|6266.03|6228.03|6270.79|6232.79|6266.03|6228.03|10
1606250030000|2020-11-24 20:33:50|6266.06|6228.06|6253.4|6215.4|6266.06|6228.06|6253.4|6215.4|10
1606250040000|2020-11-24 20:34:00|6252.47|6214.47|6248.46|6210.46|6252.47|6214.47|6248.2|6210.2|10
1606250050000|2020-11-24 20:34:10|6247.94|6209.94|6240.09|6202.09|6248.4|6210.4|6240.09|6202.09|10
1606250060000|2020-11-24 20:34:20|6236.54|6198.54|6234.56|6196.56|6239.08|6201.08|6234.56|6196.56|10
1606250070000|2020-11-24 20:34:30|6233.3|6195.3|6226.1|6188.1|6233.3|6195.3|6225.9|6187.9|10
1606250080000|2020-11-24 20:34:40|6227.8|6189.8|6223.49|6185.49|6228.31|6190.31|6223.49|6185.49|10
1606250090000|2020-11-24 20:34:50|6222.17|6184.17|6211.05|6173.05|6222.35|6184.35|6211.05|6173.05|10
1606250100000|2020-11-24 20:35:00|6208.73|6170.73|6216.25|6178.25|6216.25|6178.25|6208.45|6170.45|10
1606250110000|2020-11-24 20:35:10|6219.67|6181.67|6222.03|6184.03|6222.03|6184.03|6217.2|6179.2|10
1606250120000|2020-11-24 20:35:20|6223.13|6185.13|6225.77|6187.77|6226.18|6188.18|6223.13|6185.13|10
1606250130000|2020-11-24 20:35:30|6225.38|6187.38|6226.75|6188.75|6227.9|6189.9|6225.38|6187.38|10
1606250140000|2020-11-24 20:35:40|6226.43|6188.43|6229.93|6191.93|6230.19|6192.19|6226.43|6188.43|10
1606250150000|2020-11-24 20:35:50|6230.12|6192.12|6230.69|6192.69|6231.96|6193.96|6230.12|6192.12|10
1606250160000|2020-11-24 20:36:00|6232.26|6194.26|6238.76|6200.76|6238.76|6200.76|6232.13|6194.13|10
1606250170000|2020-11-24 20:36:10|6238.72|6200.72|6239.17|6201.17|6240.08|6202.08|6238.72|6200.72|10
1606250180000|2020-11-24 20:36:20|6238.81|6200.81|6237.28|6199.28|6238.98|6200.98|6237.11|6199.11|10
1606250190000|2020-11-24 20:36:30|6236.65|6198.65|6224.27|6186.27|6236.65|6198.65|6224.27|6186.27|10
1606250200000|2020-11-24 20:36:40|6224.38|6186.38|6222.86|6184.86|6224.38|6186.38|6222.84|6184.84|10
1606250210000|2020-11-24 20:36:50|6222.79|6184.79|6222.56|6184.56|6225.8|6187.8|6220.63|6182.63|10
1606250220000|2020-11-24 20:37:00|6222.59|6184.59|6227.01|6189.01|6227.01|6189.01|6221.64|6183.64|9
1606250230000|2020-11-24 20:37:10|6227.19|6189.19|6232.9|6194.9|6232.9|6194.9|6227.19|6189.19|10
1606250240000|2020-11-24 20:37:20|6233.25|6195.25|6240.94|6202.94|6240.94|6202.94|6233.25|6195.25|10
1606250250000|2020-11-24 20:37:30|6241.35|6203.35|6245.7|6207.7|6245.7|6207.7|6241.35|6203.35|10
1606250260000|2020-11-24 20:37:40|6245.51|6207.51|6244.61|6206.61|6246.45|6208.45|6244.61|6206.61|10
1606250270000|2020-11-24 20:37:50|6244.65|6206.65|6244.71|6206.71|6245.16|6207.16|6244.37|6206.37|10
1606250280000|2020-11-24 20:38:00|6243.16|6205.16|6236.95|6198.95|6243.16|6205.16|6236.52|6198.52|10
1606250290000|2020-11-24 20:38:10|6236.69|6198.69|6231.4|6193.4|6236.69|6198.69|6230.38|6192.38|10
1606250300000|2020-11-24 20:38:20|6230.99|6192.99|6231.59|6193.59|6231.7|6193.7|6229.96|6191.96|10
1606250310000|2020-11-24 20:38:30|6232.43|6194.43|6232.85|6194.85|6232.85|6194.85|6231.34|6193.34|10
1606250320000|2020-11-24 20:38:40|6234.12|6196.12|6240.52|6202.52|6240.52|6202.52|6234.12|6196.12|10
1606250330000|2020-11-24 20:38:50|6241.02|6203.02|6247.55|6209.55|6247.55|6209.55|6241.02|6203.02|10
1606250340000|2020-11-24 20:39:00|6247.67|6209.67|6243.61|6205.61|6248.31|6210.31|6243.52|6205.52|10
1606250350000|2020-11-24 20:39:10|6243.86|6205.86|6239.56|6201.56|6243.86|6205.86|6239.56|6201.56|9
1606250360000|2020-11-24 20:39:20|6239.67|6201.67|6237.59|6199.59|6239.7|6201.7|6237.57|6199.57|10
1606250370000|2020-11-24 20:39:30|6236.83|6198.83|6236.84|6198.84|6237.85|6199.85|6236.72|6198.72|10
1606250380000|2020-11-24 20:39:40|6236.54|6198.54|6234.14|6196.14|6237.61|6199.61|6233.98|6195.98|10
1606250390000|2020-11-24 20:39:50|6234.03|6196.03|6231.96|6193.96|6234.03|6196.03|6231.79|6193.79|10
1606250400000|2020-11-24 20:40:00|6231.56|6193.56|6225.91|6187.91|6231.56|6193.56|6225.58|6187.58|10
1606250410000|2020-11-24 20:40:10|6226.25|6188.25|6221.89|6183.89|6226.25|6188.25|6221.89|6183.89|10
1606250420000|2020-11-24 20:40:20|6221.91|6183.91|6225.67|6187.67|6225.67|6187.67|6221.9|6183.9|10
1606250430000|2020-11-24 20:40:30|6226.66|6188.66|6228.57|6190.57|6228.64|6190.64|6226.66|6188.66|10
1606250440000|2020-11-24 20:40:40|6228.43|6190.43|6227.56|6189.56|6228.43|6190.43|6227.46|6189.46|10
1606250450000|2020-11-24 20:40:50|6228.4|6190.4|6230.39|6192.39|6230.42|6192.42|6228.39|6190.39|10
1606250460000|2020-11-24 20:41:00|6230.06|6192.06|6231.07|6193.07|6231.07|6193.07|6229.4|6191.4|10
1606250470000|2020-11-24 20:41:10|6231.4|6193.4|6236.82|6198.82|6236.9|6198.9|6231.4|6193.4|10
1606250480000|2020-11-24 20:41:20|6237.11|6199.11|6240.59|6202.59|6240.59|6202.59|6236.84|6198.84|10
1606250490000|2020-11-24 20:41:30|6241.13|6203.13|6244.71|6206.71|6244.8|6206.8|6241.13|6203.13|9
1606250500000|2020-11-24 20:41:40|6244.26|6206.26|6244.19|6206.19|6244.72|6206.72|6244.14|6206.14|9
1606250510000|2020-11-24 20:41:50|6244.59|6206.59|6245.44|6207.44|6246.67|6208.67|6244.59|6206.59|10
1606250520000|2020-11-24 20:42:00|6244.33|6206.33|6244.53|6206.53|6245.73|6207.73|6243.49|6205.49|10
1606250530000|2020-11-24 20:42:10|6244.64|6206.64|6248.86|6210.86|6248.86|6210.86|6244.64|6206.64|10
1606250540000|2020-11-24 20:42:20|6249.28|6211.28|6251.17|6213.17|6252.1|6214.1|6249.28|6211.28|10
1606250550000|2020-11-24 20:42:30|6251.67|6213.67|6252.71|6214.71|6253.38|6215.38|6251.67|6213.67|10
1606250560000|2020-11-24 20:42:40|6252.82|6214.82|6250.95|6212.95|6253.03|6215.03|6250.46|6212.46|10
1606250570000|2020-11-24 20:42:50|6250.88|6212.88|6251.8|6213.8|6251.8|6213.8|6250.87|6212.87|10
1606250580000|2020-11-24 20:43:00|6251.92|6213.92|6253.99|6215.99|6254.01|6216.01|6251.92|6213.92|10
1606250590000|2020-11-24 20:43:10|6254.09|6216.09|6252.34|6214.34|6254.09|6216.09|6252.34|6214.34|10
1606250600000|2020-11-24 20:43:20|6252.32|6214.32|6247.65|6209.65|6252.32|6214.32|6247.65|6209.65|10
1606250610000|2020-11-24 20:43:30|6246.78|6208.78|6244.23|6206.23|6246.78|6208.78|6244.11|6206.11|10
1606250620000|2020-11-24 20:43:40|6243.51|6205.51|6238.59|6200.59|6243.51|6205.51|6238.59|6200.59|10
1606250630000|2020-11-24 20:43:50|6237.32|6199.32|6236.59|6198.59|6237.32|6199.32|6236.26|6198.26|10
1606250640000|2020-11-24 20:44:00|6236.32|6198.32|6236.53|6198.53|6236.72|6198.72|6235.53|6197.53|10
1606250650000|2020-11-24 20:44:10|6236.12|6198.12|6237.86|6199.86|6238.09|6200.09|6236.12|6198.12|10
1606250660000|2020-11-24 20:44:20|6237.61|6199.61|6237.47|6199.47|6237.61|6199.61|6236.49|6198.49|10
1606250670000|2020-11-24 20:44:30|6237.1|6199.1|6237.07|6199.07|6237.31|6199.31|6236.47|6198.47|10
1606250680000|2020-11-24 20:44:40|6236.88|6198.88|6237.27|6199.27|6237.33|6199.33|6236.55|6198.55|10
1606250690000|2020-11-24 20:44:50|6237.25|6199.25|6239.11|6201.11|6239.11|6201.11|6237.25|6199.25|10
1606250700000|2020-11-24 20:45:00|6239.35|6201.35|6242.12|6204.12|6242.2|6204.2|6239.35|6201.35|10
1606250710000|2020-11-24 20:45:10|6241.84|6203.84|6238.41|6200.41|6241.84|6203.84|6238.41|6200.41|10
1606250720000|2020-11-24 20:45:20|6238.1|6200.1|6234.55|6196.55|6238.1|6200.1|6234.55|6196.55|10
1606250730000|2020-11-24 20:45:30|6233.73|6195.73|6232.26|6194.26|6234.36|6196.36|6232.26|6194.26|10
1606250740000|2020-11-24 20:45:40|6232.23|6194.23|6227.34|6189.34|6232.23|6194.23|6227.34|6189.34|10
1606250750000|2020-11-24 20:45:50|6227.28|6189.28|6226.53|6188.53|6227.28|6189.28|6225.13|6187.13|10
1606250760000|2020-11-24 20:46:00|6225.94|6187.94|6227.5|6189.5|6227.5|6189.5|6224.84|6186.84|10
1606250770000|2020-11-24 20:46:10|6227.98|6189.98|6233.7|6195.7|6233.7|6195.7|6227.98|6189.98|10
1606250780000|2020-11-24 20:46:20|6233.72|6195.72|6237.96|6199.96|6237.96|6199.96|6233.72|6195.72|10
1606250790000|2020-11-24 20:46:30|6238.86|6200.86|6241.26|6203.26|6241.39|6203.39|6238.86|6200.86|10
1606250800000|2020-11-24 20:46:40|6240.94|6202.94|6241.45|6203.45|6242.44|6204.44|6240.91|6202.91|10
1606250810000|2020-11-24 20:46:50|6239.97|6201.97|6237.83|6199.83|6239.97|6201.97|6236.69|6198.69|10
1606250820000|2020-11-24 20:47:00|6237.35|6199.35|6239.02|6201.02|6239.49|6201.49|6237.34|6199.34|10
1606250830000|2020-11-24 20:47:10|6238.59|6200.59|6239.36|6201.36|6239.63|6201.63|6238.59|6200.59|9
1606250840000|2020-11-24 20:47:20|6240.93|6202.93|6242.22|6204.22|6242.22|6204.22|6240.93|6202.93|9
1606250850000|2020-11-24 20:47:30|6241.72|6203.72|6243.81|6205.81|6243.81|6205.81|6241.57|6203.57|10
1606250860000|2020-11-24 20:47:40|6243.68|6205.68|6246.57|6208.57|6246.57|6208.57|6243.68|6205.68|10
1606250870000|2020-11-24 20:47:50|6246.29|6208.29|6247.64|6209.64|6247.64|6209.64|6246.29|6208.29|10
1606250880000|2020-11-24 20:48:00|6247.81|6209.81|6249.91|6211.91|6250.05|6212.05|6247.81|6209.81|10
1606250890000|2020-11-24 20:48:10|6250.16|6212.16|6249.24|6211.24|6250.59|6212.59|6249.24|6211.24|10
1606250900000|2020-11-24 20:48:20|6248.99|6210.99|6249.24|6211.24|6249.24|6211.24|6248.34|6210.34|10
1606250910000|2020-11-24 20:48:30|6248.93|6210.93|6253.44|6215.44|6253.44|6215.44|6248.93|6210.93|10
1606250920000|2020-11-24 20:48:40|6254.05|6216.05|6254.18|6216.18|6254.45|6216.45|6252.88|6214.88|10
1606250930000|2020-11-24 20:48:50|6254.7|6216.7|6258.23|6220.23|6258.72|6220.72|6254.36|6216.36|10
1606250940000|2020-11-24 20:49:00|6258.38|6220.38|6260.32|6222.32|6260.32|6222.32|6257.8|6219.8|10
1606250950000|2020-11-24 20:49:10|6260.3|6222.3|6261.83|6223.83|6261.83|6223.83|6260.11|6222.11|10
1606250960000|2020-11-24 20:49:20|6261.9|6223.9|6263.96|6225.96|6263.96|6225.96|6261.9|6223.9|10
1606250970000|2020-11-24 20:49:30|6263.64|6225.64|6264.28|6226.28|6264.49|6226.49|6263.44|6225.44|10
1606250980000|2020-11-24 20:49:40|6264.14|6226.14|6265.06|6227.06|6265.06|6227.06|6263.54|6225.54|10
1606250990000|2020-11-24 20:49:50|6265.18|6227.18|6265.02|6227.02|6265.64|6227.64|6264.42|6226.42|10
1606251000000|2020-11-24 20:50:00|6264.89|6226.89|6259.9|6221.9|6264.89|6226.89|6259.9|6221.9|10
1606251010000|2020-11-24 20:50:10|6259.01|6221.01|6257.23|6219.23|6259.31|6221.31|6257.23|6219.23|10
1606251020000|2020-11-24 20:50:20|6257.34|6219.34|6253.28|6215.28|6257.34|6219.34|6252.81|6214.81|10
1606251030000|2020-11-24 20:50:30|6252.83|6214.83|6248.58|6210.58|6252.83|6214.83|6248.58|6210.58|10
1606251040000|2020-11-24 20:50:40|6248.51|6210.51|6248.41|6210.41|6248.93|6210.93|6248.41|6210.41|10
1606251050000|2020-11-24 20:50:50|6247.6|6209.6|6242.01|6204.01|6247.6|6209.6|6242.01|6204.01|10
1606251060000|2020-11-24 20:51:00|6242.23|6204.23|6243.41|6205.41|6243.65|6205.65|6241.75|6203.75|10
1606251070000|2020-11-24 20:51:10|6243.28|6205.28|6245.8|6207.8|6245.8|6207.8|6243.28|6205.28|10
1606251080000|2020-11-24 20:51:20|6246.06|6208.06|6245.65|6207.65|6246.65|6208.65|6245.61|6207.61|10
1606251090000|2020-11-24 20:51:30|6245.01|6207.01|6241.46|6203.46|6245.16|6207.16|6241.46|6203.46|10
1606251100000|2020-11-24 20:51:40|6238.91|6200.91|6236.95|6198.95|6239.03|6201.03|6236.86|6198.86|10
1606251110000|2020-11-24 20:51:50|6237.34|6199.34|6233.2|6195.2|6237.34|6199.34|6233.2|6195.2|10
1606251120000|2020-11-24 20:52:00|6232.28|6194.28|6229.83|6191.83|6232.72|6194.72|6229.83|6191.83|10
1606251130000|2020-11-24 20:52:10|6230.11|6192.11|6226.69|6188.69|6230.11|6192.11|6226.69|6188.69|10
1606251140000|2020-11-24 20:52:20|6227.15|6189.15|6229.37|6191.37|6229.37|6191.37|6227.15|6189.15|10
1606251150000|2020-11-24 20:52:30|6229.21|6191.21|6228.29|6190.29|6229.21|6191.21|6228.29|6190.29|10
1606251160000|2020-11-24 20:52:40|6228.07|6190.07|6225.42|6187.42|6228.07|6190.07|6224.97|6186.97|9
1606251170000|2020-11-24 20:52:50|6224.93|6186.93|6226.09|6188.09|6226.32|6188.32|6224.76|6186.76|10
1606251180000|2020-11-24 20:53:00|6226.25|6188.25|6227.38|6189.38|6227.42|6189.42|6226.25|6188.25|10
1606251190000|2020-11-24 20:53:10|6227.58|6189.58|6234.21|6196.21|6234.35|6196.35|6227.58|6189.58|10
1606251200000|2020-11-24 20:53:20|6234.05|6196.05|6237.39|6199.39|6237.8|6199.8|6234.05|6196.05|10
1606251210000|2020-11-24 20:53:30|6237.55|6199.55|6242.9|6204.9|6242.9|6204.9|6237.55|6199.55|10
1606251220000|2020-11-24 20:53:40|6243.54|6205.54|6245.6|6207.6|6245.6|6207.6|6243.47|6205.47|10
1606251230000|2020-11-24 20:53:50|6245.79|6207.79|6248.21|6210.21|6248.42|6210.42|6245.79|6207.79|10
1606251240000|2020-11-24 20:54:00|6247.63|6209.63|6247.68|6209.68|6248.16|6210.16|6246.36|6208.36|10
1606251250000|2020-11-24 20:54:10|6247.25|6209.25|6243.84|6205.84|6247.25|6209.25|6243.84|6205.84|10
1606251260000|2020-11-24 20:54:20|6243.94|6205.94|6244.83|6206.83|6244.83|6206.83|6243.76|6205.76|10
1606251270000|2020-11-24 20:54:30|6244.45|6206.45|6245.47|6207.47|6245.47|6207.47|6243.99|6205.99|9
1606251280000|2020-11-24 20:54:40|6245.17|6207.17|6248.08|6210.08|6248.08|6210.08|6245.17|6207.17|10
1606251290000|2020-11-24 20:54:50|6248.1|6210.1|6247.13|6209.13|6248.27|6210.27|6247.13|6209.13|10
1606251300000|2020-11-24 20:55:00|6246.96|6208.96|6248.41|6210.41|6248.41|6210.41|6246.72|6208.72|10
1606251310000|2020-11-24 20:55:10|6248.7|6210.7|6249.84|6211.84|6249.93|6211.93|6248.7|6210.7|10
1606251320000|2020-11-24 20:55:20|6249.58|6211.58|6250.49|6212.49|6250.49|6212.49|6249.54|6211.54|9
1606251330000|2020-11-24 20:55:30|6250.53|6212.53|6246.27|6208.27|6250.64|6212.64|6246.22|6208.22|10
1606251340000|2020-11-24 20:55:40|6245.63|6207.63|6246.76|6208.76|6246.76|6208.76|6245.27|6207.27|10
1606251350000|2020-11-24 20:55:50|6246|6208|6243.85|6205.85|6246|6208|6243.44|6205.44|10
1606251360000|2020-11-24 20:56:00|6244.46|6206.46|6244.13|6206.13|6245.18|6207.18|6244.13|6206.13|10
1606251370000|2020-11-24 20:56:10|6244.25|6206.25|6245.54|6207.54|6245.76|6207.76|6244.25|6206.25|10
1606251380000|2020-11-24 20:56:20|6245.77|6207.77|6245.89|6207.89|6246.37|6208.37|6245.54|6207.54|10
1606251390000|2020-11-24 20:56:30|6246.18|6208.18|6245.85|6207.85|6246.24|6208.24|6245.3|6207.3|10
1606251400000|2020-11-24 20:56:40|6245.13|6207.13|6244.31|6206.31|6245.35|6207.35|6244.31|6206.31|10
1606251410000|2020-11-24 20:56:50|6244.28|6206.28|6245.62|6207.62|6245.74|6207.74|6244.26|6206.26|10
1606251420000|2020-11-24 20:57:00|6245.76|6207.76|6248.87|6210.87|6248.87|6210.87|6245.76|6207.76|10
1606251430000|2020-11-24 20:57:10|6249.12|6211.12|6255.61|6217.61|6255.61|6217.61|6249.12|6211.12|10
1606251440000|2020-11-24 20:57:20|6255.58|6217.58|6257.8|6219.8|6258.6|6220.6|6255.58|6217.58|10
1606251450000|2020-11-24 20:57:30|6258.15|6220.15|6258.23|6220.23|6258.3|6220.3|6256.86|6218.86|10
1606251460000|2020-11-24 20:57:40|6257.63|6219.63|6256.35|6218.35|6257.63|6219.63|6256.35|6218.35|10
1606251470000|2020-11-24 20:57:50|6257.14|6219.14|6258.08|6220.08|6258.08|6220.08|6255.73|6217.73|10
1606251480000|2020-11-24 20:58:00|6258.37|6220.37|6258.45|6220.45|6259.21|6221.21|6258.37|6220.37|10
1606251490000|2020-11-24 20:58:10|6259.05|6221.05|6260.52|6222.52|6260.73|6222.73|6259.05|6221.05|10
1606251500000|2020-11-24 20:58:20|6260.49|6222.49|6262.58|6224.58|6262.94|6224.94|6260.49|6222.49|10
1606251510000|2020-11-24 20:58:30|6262.82|6224.82|6263.05|6225.05|6263.05|6225.05|6262.34|6224.34|10
1606251520000|2020-11-24 20:58:40|6262.66|6224.66|6262.45|6224.45|6262.66|6224.66|6261.58|6223.58|10
1606251530000|2020-11-24 20:58:50|6262.46|6224.46|6262.8|6224.8|6263.12|6225.12|6262.21|6224.21|10
1606251540000|2020-11-24 20:59:00|6262.97|6224.97|6260.19|6222.19|6262.97|6224.97|6260.19|6222.19|10
1606251550000|2020-11-24 20:59:10|6260.14|6222.14|6260.19|6222.19|6260.57|6222.57|6260.03|6222.03|10
1606251560000|2020-11-24 20:59:20|6260.28|6222.28|6257.74|6219.74|6260.28|6222.28|6257.74|6219.74|10
1606251570000|2020-11-24 20:59:30|6257.96|6219.96|6255.09|6217.09|6258.09|6220.09|6255|6217|10
1606251580000|2020-11-24 20:59:40|6254.8|6216.8|6254.56|6216.56|6254.83|6216.83|6254.25|6216.25|10
1606251590000|2020-11-24 20:59:50|6254.25|6216.25|6255.11|6217.11|6255.21|6217.21|6254.22|6216.22|10
1606251600000|2020-11-24 21:00:00|6255.3|6217.3|6254.55|6216.55|6255.3|6217.3|6253.8|6215.8|10
1606251610000|2020-11-24 21:00:10|6254.39|6216.39|6251.73|6213.73|6254.39|6216.39|6251.73|6213.73|10
1606251620000|2020-11-24 21:00:20|6251.37|6213.37|6248.73|6210.73|6251.37|6213.37|6248.73|6210.73|10
1606251630000|2020-11-24 21:00:30|6248.64|6210.64|6248.18|6210.18|6249.09|6211.09|6248.18|6210.18|10
1606251640000|2020-11-24 21:00:40|6247.64|6209.64|6247.63|6209.63|6248.15|6210.15|6247.33|6209.33|10
1606251650000|2020-11-24 21:00:50|6248.75|6210.75|6251.16|6213.16|6251.16|6213.16|6248.5|6210.5|10
1606251660000|2020-11-24 21:01:00|6251.85|6213.85|6253.58|6215.58|6253.6|6215.6|6251.85|6213.85|10
1606251670000|2020-11-24 21:01:10|6253.25|6215.25|6256.51|6218.51|6256.51|6218.51|6253.25|6215.25|9
1606251680000|2020-11-24 21:01:20|6256.74|6218.74|6261.44|6223.44|6261.44|6223.44|6256.59|6218.59|10
1606251690000|2020-11-24 21:01:30|6261.85|6223.85|6268.53|6230.53|6268.55|6230.55|6261.85|6223.85|10
1606251700000|2020-11-24 21:01:40|6269.25|6231.25|6271.88|6233.88|6271.88|6233.88|6269.25|6231.25|10
1606251710000|2020-11-24 21:01:50|6272.52|6234.52|6272.59|6234.59|6273.18|6235.18|6272.47|6234.47|10
1606251720000|2020-11-24 21:02:00|6272.09|6234.09|6269.64|6231.64|6272.09|6234.09|6269.58|6231.58|9
1606251730000|2020-11-24 21:02:10|6269.73|6231.73|6266.77|6228.77|6269.73|6231.73|6266.77|6228.77|10
1606251740000|2020-11-24 21:02:20|6266.83|6228.83|6263.29|6225.29|6266.83|6228.83|6262.47|6224.47|10
1606251750000|2020-11-24 21:02:30|6263.9|6225.9|6266.19|6228.19|6266.19|6228.19|6263.9|6225.9|10
1606251760000|2020-11-24 21:02:40|6265.88|6227.88|6269.64|6231.64|6269.64|6231.64|6265.88|6227.88|10
1606251770000|2020-11-24 21:02:50|6269.62|6231.62|6271.18|6233.18|6272.75|6234.75|6269.5|6231.5|10
1606251780000|2020-11-24 21:03:00|6271.11|6233.11|6270.46|6232.46|6271.59|6233.59|6270.46|6232.46|10
1606251790000|2020-11-24 21:03:10|6269.81|6231.81|6269.3|6231.3|6269.97|6231.97|6269.02|6231.02|10
1606251800000|2020-11-24 21:03:20|6269.35|6231.35|6271.32|6233.32|6271.46|6233.46|6269.35|6231.35|10
1606251810000|2020-11-24 21:03:30|6271.4|6233.4|6269.73|6231.73|6271.9|6233.9|6268.96|6230.96|10
1606251820000|2020-11-24 21:03:40|6269.94|6231.94|6271.62|6233.62|6271.79|6233.79|6269.94|6231.94|10
1606251830000|2020-11-24 21:03:50|6271.64|6233.64|6272.27|6234.27|6272.55|6234.55|6271.64|6233.64|10
1606251840000|2020-11-24 21:04:00|6272.22|6234.22|6270.95|6232.95|6272.22|6234.22|6270.95|6232.95|10
1606251850000|2020-11-24 21:04:10|6271.03|6233.03|6268.86|6230.86|6271.03|6233.03|6268.86|6230.86|10
1606251860000|2020-11-24 21:04:20|6268.88|6230.88|6267.61|6229.61|6268.88|6230.88|6267.61|6229.61|10
1606251870000|2020-11-24 21:04:30|6266.86|6228.86|6266.46|6228.46|6267.32|6229.32|6266.46|6228.46|10
1606251880000|2020-11-24 21:04:40|6266.57|6228.57|6268.01|6230.01|6268.12|6230.12|6266.57|6228.57|10
1606251890000|2020-11-24 21:04:50|6267.09|6229.09|6267.32|6229.32|6267.33|6229.33|6266.56|6228.56|10
1606251900000|2020-11-24 21:05:00|6267.41|6229.41|6262.45|6224.45|6267.41|6229.41|6262.45|6224.45|9
1606251910000|2020-11-24 21:05:10|6262.32|6224.32|6259.82|6221.82|6262.32|6224.32|6259.8|6221.8|10
1606251920000|2020-11-24 21:05:20|6260.03|6222.03|6259.69|6221.69|6260.23|6222.23|6259.07|6221.07|9
1606251930000|2020-11-24 21:05:30|6260.2|6222.2|6259.02|6221.02|6260.55|6222.55|6259.02|6221.02|10
1606251940000|2020-11-24 21:05:40|6259.07|6221.07|6257.8|6219.8|6260|6222|6257.69|6219.69|10
1606251950000|2020-11-24 21:05:50|6257.72|6219.72|6257.55|6219.55|6258.09|6220.09|6257.08|6219.08|9
1606251960000|2020-11-24 21:06:00|6257.28|6219.28|6260.12|6222.12|6260.31|6222.31|6257.28|6219.28|10
1606251970000|2020-11-24 21:06:10|6260.31|6222.31|6260.22|6222.22|6261.07|6223.07|6260.22|6222.22|10
1606251980000|2020-11-24 21:06:20|6260.14|6222.14|6261.09|6223.09|6261.09|6223.09|6260.14|6222.14|10
1606251990000|2020-11-24 21:06:30|6261.16|6223.16|6260.52|6222.52|6261.4|6223.4|6260.52|6222.52|9
1606252000000|2020-11-24 21:06:40|6260.27|6222.27|6259.87|6221.87|6260.48|6222.48|6259.87|6221.87|10
1606252010000|2020-11-24 21:06:50|6259.71|6221.71|6259.87|6221.87|6260.34|6222.34|6259.59|6221.59|10
1606252020000|2020-11-24 21:07:00|6259.76|6221.76|6259.48|6221.48|6259.82|6221.82|6259.38|6221.38|9
1606252030000|2020-11-24 21:07:10|6259.45|6221.45|6259.13|6221.13|6259.47|6221.47|6259.08|6221.08|8
1606252040000|2020-11-24 21:07:20|6259|6221|6258.68|6220.68|6259.08|6221.08|6258.68|6220.68|8
1606252050000|2020-11-24 21:07:30|6258.74|6220.74|6251.59|6213.59|6258.74|6220.74|6251.59|6213.59|10
1606252060000|2020-11-24 21:07:40|6251.77|6213.77|6252.62|6214.62|6252.83|6214.83|6251.77|6213.77|10
1606252070000|2020-11-24 21:07:50|6253.5|6215.5|6252.62|6214.62|6253.85|6215.85|6252.62|6214.62|10
1606252080000|2020-11-24 21:08:00|6252.73|6214.73|6252.54|6214.54|6252.73|6214.73|6252.07|6214.07|10
1606252090000|2020-11-24 21:08:10|6252.67|6214.67|6250.31|6212.31|6252.67|6214.67|6250.31|6212.31|10
1606252100000|2020-11-24 21:08:20|6250.26|6212.26|6248.82|6210.82|6250.63|6212.63|6248.82|6210.82|10
1606252110000|2020-11-24 21:08:30|6248.74|6210.74|6248.84|6210.84|6249.11|6211.11|6248.33|6210.33|9
1606252120000|2020-11-24 21:08:40|6248.67|6210.67|6248.03|6210.03|6248.76|6210.76|6247.8|6209.8|9
1606252130000|2020-11-24 21:08:50|6247.9|6209.9|6248.66|6210.66|6248.79|6210.79|6247.83|6209.83|9
1606252140000|2020-11-24 21:09:00|6248.99|6210.99|6250.64|6212.64|6250.64|6212.64|6248.99|6210.99|10
1606252150000|2020-11-24 21:09:10|6250.92|6212.92|6250.99|6212.99|6251.32|6213.32|6250.71|6212.71|10
1606252160000|2020-11-24 21:09:20|6251.16|6213.16|6251.61|6213.61|6251.67|6213.67|6250.62|6212.62|10
1606252170000|2020-11-24 21:09:30|6251.53|6213.53|6252.16|6214.16|6252.16|6214.16|6251.29|6213.29|10
1606252180000|2020-11-24 21:09:40|6252.36|6214.36|6253.08|6215.08|6253.1|6215.1|6251.98|6213.98|10
1606252190000|2020-11-24 21:09:50|6252.49|6214.49|6251.14|6213.14|6252.49|6214.49|6250.33|6212.33|10
1606252200000|2020-11-24 21:10:00|6250.93|6212.93|6250.88|6212.88|6251.33|6213.33|6250.78|6212.78|10
1606252210000|2020-11-24 21:10:10|6250.74|6212.74|6250.51|6212.51|6251.06|6213.06|6250.51|6212.51|10
1606252220000|2020-11-24 21:10:20|6250.48|6212.48|6249.69|6211.69|6250.55|6212.55|6249.69|6211.69|10
1606252230000|2020-11-24 21:10:30|6249.75|6211.75|6250.13|6212.13|6250.34|6212.34|6249.64|6211.64|10
1606252240000|2020-11-24 21:10:40|6250.25|6212.25|6250.78|6212.78|6250.78|6212.78|6249.63|6211.63|10
1606252250000|2020-11-24 21:10:50|6250.69|6212.69|6251.02|6213.02|6251.4|6213.4|6250.58|6212.58|10
1606252260000|2020-11-24 21:11:00|6250.89|6212.89|6251.59|6213.59|6251.59|6213.59|6250.82|6212.82|10
1606252270000|2020-11-24 21:11:10|6250.86|6212.86|6251.01|6213.01|6251.27|6213.27|6250.32|6212.32|10
1606252280000|2020-11-24 21:11:20|6250.62|6212.62|6249.99|6211.99|6250.62|6212.62|6249.75|6211.75|9
1606252290000|2020-11-24 21:11:30|6251.09|6213.09|6248.91|6210.91|6251.4|6213.4|6248.91|6210.91|9
1606252300000|2020-11-24 21:11:40|6248.7|6210.7|6249.46|6211.46|6249.59|6211.59|6248.4|6210.4|10
1606252310000|2020-11-24 21:11:50|6249.56|6211.56|6247.6|6209.6|6249.62|6211.62|6247.6|6209.6|10
1606252320000|2020-11-24 21:12:00|6247.28|6209.28|6245.51|6207.51|6248.14|6210.14|6245.51|6207.51|10
1606252330000|2020-11-24 21:12:10|6243.75|6205.75|6241.73|6203.73|6243.75|6205.75|6241.56|6203.56|10
1606252340000|2020-11-24 21:12:20|6241.74|6203.74|6243.69|6205.69|6243.69|6205.69|6240.88|6202.88|10
1606252350000|2020-11-24 21:12:30|6244.67|6206.67|6248|6210|6248.01|6210.01|6244.37|6206.37|10
1606252360000|2020-11-24 21:12:40|6247.61|6209.61|6249.43|6211.43|6249.43|6211.43|6247.61|6209.61|10
1606252370000|2020-11-24 21:12:50|6249.28|6211.28|6246.33|6208.33|6249.28|6211.28|6246.33|6208.33|10
1606252380000|2020-11-24 21:13:00|6246.22|6208.22|6246|6208|6246.77|6208.77|6246|6208|10
1606252390000|2020-11-24 21:13:10|6245.93|6207.93|6248.23|6210.23|6248.34|6210.34|6245.93|6207.93|10
1606252400000|2020-11-24 21:13:20|6248.12|6210.12|6249.3|6211.3|6249.35|6211.35|6248.12|6210.12|10
1606252410000|2020-11-24 21:13:30|6249.12|6211.12|6249.19|6211.19|6249.34|6211.34|6248.79|6210.79|10
1606252420000|2020-11-24 21:13:40|6249.64|6211.64|6250.88|6212.88|6251.06|6213.06|6249.55|6211.55|10
1606252430000|2020-11-24 21:13:50|6250.85|6212.85|6251.46|6213.46|6252.02|6214.02|6250.85|6212.85|10
1606252440000|2020-11-24 21:14:00|6251.63|6213.63|6251.22|6213.22|6251.63|6213.63|6250.76|6212.76|10
1606252450000|2020-11-24 21:14:10|6251.36|6213.36|6251.71|6213.71|6251.74|6213.74|6251.03|6213.03|10
1606252460000|2020-11-24 21:14:20|6251.74|6213.74|6252.06|6214.06|6252.45|6214.45|6251.47|6213.47|10
1606252470000|2020-11-24 21:14:30|6251.96|6213.96|6252.92|6214.92|6253.13|6215.13|6251.96|6213.96|9
1606252480000|2020-11-24 21:14:40|6253.58|6215.58|6254.68|6216.68|6254.68|6216.68|6251.76|6213.76|9
1606252490000|2020-11-24 21:14:50|6254.8|6216.8|6259.45|6221.45|6259.45|6221.45|6254.73|6216.73|10
1606252500000|2020-11-24 21:15:00|6259.33|6221.33|6258.91|6220.91|6260.15|6222.15|6258.91|6220.91|10
1606252510000|2020-11-24 21:15:10|6258.57|6220.57|6258.27|6220.27|6258.57|6220.57|6256.24|6218.24|10
1606252520000|2020-11-24 21:15:20|6257.68|6219.68|6261.8|6223.8|6261.8|6223.8|6257.68|6219.68|10
1606252530000|2020-11-24 21:15:30|6261.77|6223.77|6262.16|6224.16|6263.57|6225.57|6261.77|6223.77|10
1606252540000|2020-11-24 21:15:40|6261.99|6223.99|6265.56|6227.56|6265.87|6227.87|6261.99|6223.99|10
1606252550000|2020-11-24 21:15:50|6265.44|6227.44|6264.3|6226.3|6266.19|6228.19|6263.65|6225.65|10
1606252560000|2020-11-24 21:16:00|6263.04|6225.04|6259.01|6221.01|6263.04|6225.04|6259.01|6221.01|10
1606252570000|2020-11-24 21:16:10|6258.04|6220.04|6256.09|6218.09|6258.06|6220.06|6256.09|6218.09|10
1606252580000|2020-11-24 21:16:20|6255.37|6217.37|6248.89|6210.89|6255.46|6217.46|6248.89|6210.89|10
1606252590000|2020-11-24 21:16:30|6249.92|6211.92|6248.08|6210.08|6249.92|6211.92|6247.39|6209.39|10
1606252600000|2020-11-24 21:16:40|6247.78|6209.78|6241.77|6203.77|6247.78|6209.78|6241.77|6203.77|10
1606252610000|2020-11-24 21:16:50|6242.78|6204.78|6237.81|6199.81|6242.78|6204.78|6237.54|6199.54|10
1606252620000|2020-11-24 21:17:00|6238.25|6200.25|6230.07|6192.07|6238.32|6200.32|6230.07|6192.07|10
1606252630000|2020-11-24 21:17:10|6229.68|6191.68|6224.83|6186.83|6229.97|6191.97|6223.43|6185.43|10
1606252640000|2020-11-24 21:17:20|6224.75|6186.75|6227.18|6189.18|6227.18|6189.18|6224.75|6186.75|10
1606252650000|2020-11-24 21:17:30|6227.25|6189.25|6230.76|6192.76|6230.76|6192.76|6227.25|6189.25|10
1606252660000|2020-11-24 21:17:40|6230.28|6192.28|6234.19|6196.19|6236.37|6198.37|6230.28|6192.28|10
1606252670000|2020-11-24 21:17:50|6234.38|6196.38|6239.81|6201.81|6241.69|6203.69|6234.38|6196.38|10
1606252680000|2020-11-24 21:18:00|6239.96|6201.96|6233.99|6195.99|6240.49|6202.49|6233.99|6195.99|10
1606252690000|2020-11-24 21:18:10|6234.54|6196.54|6232.16|6194.16|6234.54|6196.54|6232.16|6194.16|10
1606252700000|2020-11-24 21:18:20|6232.47|6194.47|6228.54|6190.54|6232.81|6194.81|6228.54|6190.54|10
1606252710000|2020-11-24 21:18:30|6227.24|6189.24|6227.4|6189.4|6228.15|6190.15|6227.13|6189.13|10
1606252720000|2020-11-24 21:18:40|6226.14|6188.14|6226.36|6188.36|6228.41|6190.41|6226.13|6188.13|10
1606252730000|2020-11-24 21:18:50|6225.62|6187.62|6225.18|6187.18|6225.62|6187.62|6224.52|6186.52|10
1606252740000|2020-11-24 21:19:00|6225.25|6187.25|6221.3|6183.3|6225.8|6187.8|6221.3|6183.3|10
1606252750000|2020-11-24 21:19:10|6221|6183|6216.55|6178.55|6221|6183|6216.55|6178.55|10
1606252760000|2020-11-24 21:19:20|6216.23|6178.23|6210.65|6172.65|6216.58|6178.58|6210.65|6172.65|10
1606252770000|2020-11-24 21:19:30|6208.3|6170.3|6206.23|6168.23|6208.3|6170.3|6203.28|6165.28|10
1606252780000|2020-11-24 21:19:40|6204.99|6166.99|6201.19|6163.19|6204.99|6166.99|6199.34|6161.34|10
1606252790000|2020-11-24 21:19:50|6200.85|6162.85|6203.59|6165.59|6203.59|6165.59|6200.85|6162.85|10
1606252800000|2020-11-24 21:20:00|6204.69|6166.69|6206.89|6168.89|6207.42|6169.42|6204.69|6166.69|10
1606252810000|2020-11-24 21:20:10|6207|6169|6206.88|6168.88|6207|6169|6205.61|6167.61|10
1606252820000|2020-11-24 21:20:20|6206.68|6168.68|6205.71|6167.71|6206.68|6168.68|6205.4|6167.4|10
1606252830000|2020-11-24 21:20:30|6205.07|6167.07|6202.8|6164.8|6205.07|6167.07|6202.8|6164.8|9
1606252840000|2020-11-24 21:20:40|6202.04|6164.04|6201.18|6163.18|6202.95|6164.95|6201.18|6163.18|10
1606252850000|2020-11-24 21:20:50|6200.63|6162.63|6197.08|6159.08|6200.63|6162.63|6197.08|6159.08|10
1606252860000|2020-11-24 21:21:00|6196.87|6158.87|6193.48|6155.48|6198.37|6160.37|6189.3|6151.3|10
1606252870000|2020-11-24 21:21:10|6193.26|6155.26|6189.07|6151.07|6193.6|6155.6|6187.85|6149.85|10
1606252880000|2020-11-24 21:21:20|6188.7|6150.7|6182.79|6144.79|6188.7|6150.7|6182.79|6144.79|10
1606252890000|2020-11-24 21:21:30|6180.69|6142.69|6176.02|6138.02|6180.69|6142.69|6175.84|6137.84|10
1606252900000|2020-11-24 21:21:40|6174.73|6136.73|6174.67|6136.67|6174.73|6136.73|6171.12|6133.12|10
1606252910000|2020-11-24 21:21:50|6175.01|6137.01|6182.23|6144.23|6182.23|6144.23|6175.01|6137.01|10
1606252920000|2020-11-24 21:22:00|6183.33|6145.33|6188.92|6150.92|6188.92|6150.92|6183.33|6145.33|10
1606252930000|2020-11-24 21:22:10|6189.11|6151.11|6192.68|6154.68|6192.68|6154.68|6188.29|6150.29|10
1606252940000|2020-11-24 21:22:20|6193.93|6155.93|6193.64|6155.64|6196.04|6158.04|6193.51|6155.51|10
1606252950000|2020-11-24 21:22:30|6192.82|6154.82|6188.67|6150.67|6193.64|6155.64|6188.67|6150.67|10
1606252960000|2020-11-24 21:22:40|6188.27|6150.27|6179.09|6141.09|6188.27|6150.27|6179.03|6141.03|10
1606252970000|2020-11-24 21:22:50|6178.94|6140.94|6175.16|6137.16|6179.42|6141.42|6175.16|6137.16|9
1606252980000|2020-11-24 21:23:00|6175.1|6137.1|6169.59|6131.59|6175.1|6137.1|6169.59|6131.59|10
1606252990000|2020-11-24 21:23:10|6168.82|6130.82|6167.47|6129.47|6169.42|6131.42|6167.47|6129.47|10
1606253000000|2020-11-24 21:23:20|6165.71|6127.71|6156.71|6118.71|6165.71|6127.71|6156.71|6118.71|10
1606253010000|2020-11-24 21:23:30|6155.83|6117.83|6160.68|6122.68|6160.68|6122.68|6153.87|6115.87|10
1606253020000|2020-11-24 21:23:40|6161.01|6123.01|6160.09|6122.09|6166.02|6128.02|6160.09|6122.09|10
1606253030000|2020-11-24 21:23:50|6161.09|6123.09|6158.5|6120.5|6161.09|6123.09|6158.5|6120.5|10
1606253040000|2020-11-24 21:24:00|6158.63|6120.63|6156.91|6118.91|6159.37|6121.37|6156.86|6118.86|10
1606253050000|2020-11-24 21:24:10|6156.93|6118.93|6155.71|6117.71|6157.88|6119.88|6155.71|6117.71|10
1606253060000|2020-11-24 21:24:20|6155.21|6117.21|6146.66|6108.66|6155.21|6117.21|6146.66|6108.66|10
1606253070000|2020-11-24 21:24:30|6144.47|6106.47|6146.51|6108.51|6146.51|6108.51|6140.56|6102.56|10
1606253080000|2020-11-24 21:24:40|6144.19|6106.19|6149.58|6111.58|6149.58|6111.58|6144.19|6106.19|10
1606253090000|2020-11-24 21:24:50|6149.95|6111.95|6149.28|6111.28|6150.52|6112.52|6148.78|6110.78|10
1606253100000|2020-11-24 21:25:00|6149.37|6111.37|6152.49|6114.49|6152.49|6114.49|6148.85|6110.85|10
1606253110000|2020-11-24 21:25:10|6152.32|6114.32|6153.57|6115.57|6154.18|6116.18|6152.32|6114.32|10
1606253120000|2020-11-24 21:25:20|6154.12|6116.12|6146.31|6108.31|6154.12|6116.12|6146.31|6108.31|10
1606253130000|2020-11-24 21:25:30|6143.81|6105.81|6132.57|6094.57|6143.81|6105.81|6132.49|6094.49|10
1606253140000|2020-11-24 21:25:40|6133.8|6095.8|6142.08|6104.08|6142.08|6104.08|6133.8|6095.8|10
1606253150000|2020-11-24 21:25:50|6141.44|6103.44|6147.11|6109.11|6147.48|6109.48|6141.44|6103.44|10
1606253160000|2020-11-24 21:26:00|6147.78|6109.78|6147.33|6109.33|6148.04|6110.04|6146.8|6108.8|10
1606253170000|2020-11-24 21:26:10|6147.16|6109.16|6149.02|6111.02|6149.02|6111.02|6147.16|6109.16|10
1606253180000|2020-11-24 21:26:20|6148.19|6110.19|6145.16|6107.16|6148.19|6110.19|6144.88|6106.88|10
1606253190000|2020-11-24 21:26:30|6147.02|6109.02|6147.89|6109.89|6149.12|6111.12|6147.02|6109.02|10
1606253200000|2020-11-24 21:26:40|6147.59|6109.59|6142.5|6104.5|6147.59|6109.59|6142.5|6104.5|10
1606253210000|2020-11-24 21:26:50|6142.33|6104.33|6139.52|6101.52|6142.33|6104.33|6139.52|6101.52|10
1606253220000|2020-11-24 21:27:00|6139.2|6101.2|6135.55|6097.55|6139.2|6101.2|6134.6|6096.6|10
1606253230000|2020-11-24 21:27:10|6135.73|6097.73|6142.07|6104.07|6142.07|6104.07|6135.73|6097.73|10
1606253240000|2020-11-24 21:27:20|6143.6|6105.6|6153.82|6115.82|6153.82|6115.82|6143.6|6105.6|9
1606253250000|2020-11-24 21:27:30|6154.01|6116.01|6159.03|6121.03|6159.03|6121.03|6153.51|6115.51|10
1606253260000|2020-11-24 21:27:40|6158.97|6120.97|6163.04|6125.04|6163.08|6125.08|6158.97|6120.97|10
1606253270000|2020-11-24 21:27:50|6163.94|6125.94|6163.04|6125.04|6165.21|6127.21|6162.73|6124.73|10
1606253280000|2020-11-24 21:28:00|6163.23|6125.23|6161.64|6123.64|6165.06|6127.06|6161.64|6123.64|10
1606253290000|2020-11-24 21:28:10|6161.7|6123.7|6162.4|6124.4|6162.4|6124.4|6159.76|6121.76|10
1606253300000|2020-11-24 21:28:20|6161.99|6123.99|6162|6124|6163.14|6125.14|6161.29|6123.29|9
1606253310000|2020-11-24 21:28:30|6161.12|6123.12|6162.65|6124.65|6162.92|6124.92|6159.83|6121.83|10
1606253320000|2020-11-24 21:28:40|6163.03|6125.03|6165.23|6127.23|6165.23|6127.23|6162.94|6124.94|10
1606253330000|2020-11-24 21:28:50|6165.93|6127.93|6170.94|6132.94|6170.94|6132.94|6165.93|6127.93|10
1606253340000|2020-11-24 21:29:00|6171.64|6133.64|6170.67|6132.67|6171.84|6133.84|6170.67|6132.67|10
1606253350000|2020-11-24 21:29:10|6171.91|6133.91|6174.8|6136.8|6175.1|6137.1|6171.91|6133.91|10
1606253360000|2020-11-24 21:29:20|6175.96|6137.96|6177.48|6139.48|6177.58|6139.58|6175.77|6137.77|10
1606253370000|2020-11-24 21:29:30|6177.55|6139.55|6177.37|6139.37|6178.16|6140.16|6177.37|6139.37|10
1606253380000|2020-11-24 21:29:40|6177.32|6139.32|6178.75|6140.75|6179.92|6141.92|6176.01|6138.01|10
1606253390000|2020-11-24 21:29:50|6179.3|6141.3|6183.52|6145.52|6183.52|6145.52|6179.3|6141.3|10
1606253400000|2020-11-24 21:30:00|6183.64|6145.64|6180.99|6142.99|6184.41|6146.41|6180.99|6142.99|10
1606253410000|2020-11-24 21:30:10|6180.4|6142.4|6178.12|6140.12|6180.4|6142.4|6175.59|6137.59|10
1606253420000|2020-11-24 21:30:20|6180.62|6142.62|6181.74|6143.74|6181.74|6143.74|6180.25|6142.25|10
1606253430000|2020-11-24 21:30:30|6182.76|6144.76|6186.86|6148.86|6186.86|6148.86|6182.76|6144.76|10
1606253440000|2020-11-24 21:30:40|6185.98|6147.98|6185.02|6147.02|6186.55|6148.55|6184.71|6146.71|10
1606253450000|2020-11-24 21:30:50|6184.41|6146.41|6181.87|6143.87|6185.16|6147.16|6181.81|6143.81|10
1606253460000|2020-11-24 21:31:00|6181.64|6143.64|6183.86|6145.86|6183.86|6145.86|6181.64|6143.64|9
1606253470000|2020-11-24 21:31:10|6183.74|6145.74|6186.14|6148.14|6186.3|6148.3|6183.74|6145.74|10
1606253480000|2020-11-24 21:31:20|6186.22|6148.22|6185.12|6147.12|6186.28|6148.28|6185.05|6147.05|10
1606253490000|2020-11-24 21:31:30|6185.21|6147.21|6183.19|6145.19|6185.39|6147.39|6183.19|6145.19|10
1606253500000|2020-11-24 21:31:40|6182.49|6144.49|6179.39|6141.39|6182.49|6144.49|6179.39|6141.39|10
1606253510000|2020-11-24 21:31:50|6179.21|6141.21|6173.91|6135.91|6179.21|6141.21|6173.91|6135.91|10
1606253520000|2020-11-24 21:32:00|6173.89|6135.89|6173.81|6135.81|6174.33|6136.33|6173.07|6135.07|9
1606253530000|2020-11-24 21:32:10|6173.22|6135.22|6169.67|6131.67|6173.42|6135.42|6169.67|6131.67|9
1606253540000|2020-11-24 21:32:20|6169.27|6131.27|6165.12|6127.12|6169.27|6131.27|6165.12|6127.12|10
1606253550000|2020-11-24 21:32:30|6164.36|6126.36|6162.44|6124.44|6164.36|6126.36|6162.44|6124.44|10
1606253560000|2020-11-24 21:32:40|6162.05|6124.05|6160.09|6122.09|6162.05|6124.05|6159.84|6121.84|10
1606253570000|2020-11-24 21:32:50|6160.48|6122.48|6164.31|6126.31|6164.31|6126.31|6160.19|6122.19|10
1606253580000|2020-11-24 21:33:00|6164.17|6126.17|6170.39|6132.39|6170.39|6132.39|6164.17|6126.17|10
1606253590000|2020-11-24 21:33:10|6170.53|6132.53|6174.07|6136.07|6174.12|6136.12|6170.53|6132.53|10
1606253600000|2020-11-24 21:33:20|6173.92|6135.92|6174.79|6136.79|6174.79|6136.79|6173.56|6135.56|10
1606253610000|2020-11-24 21:33:30|6174.48|6136.48|6169.67|6131.67|6174.48|6136.48|6169.67|6131.67|10
1606253620000|2020-11-24 21:33:40|6169.54|6131.54|6166.84|6128.84|6169.54|6131.54|6166.84|6128.84|10
1606253630000|2020-11-24 21:33:50|6167.04|6129.04|6165.36|6127.36|6167.51|6129.51|6164.8|6126.8|10
1606253640000|2020-11-24 21:34:00|6165.01|6127.01|6166.08|6128.08|6166.08|6128.08|6164.16|6126.16|10
1606253650000|2020-11-24 21:34:10|6166.1|6128.1|6167.34|6129.34|6167.34|6129.34|6165.43|6127.43|10
1606253660000|2020-11-24 21:34:20|6167.08|6129.08|6170.66|6132.66|6170.66|6132.66|6166.78|6128.78|10
1606253670000|2020-11-24 21:34:30|6171.04|6133.04|6174.08|6136.08|6174.08|6136.08|6171.04|6133.04|10
1606253680000|2020-11-24 21:34:40|6175.09|6137.09|6179.33|6141.33|6179.39|6141.39|6175.09|6137.09|10
1606253690000|2020-11-24 21:34:50|6179.64|6141.64|6179.51|6141.51|6181.05|6143.05|6179.49|6141.49|10
1606253700000|2020-11-24 21:35:00|6179.08|6141.08|6178.05|6140.05|6179.41|6141.41|6177.92|6139.92|10
1606253710000|2020-11-24 21:35:10|6178.14|6140.14|6179.14|6141.14|6179.14|6141.14|6176.99|6138.99|9
1606253720000|2020-11-24 21:35:20|6178.72|6140.72|6181.01|6143.01|6181.33|6143.33|6178.72|6140.72|10
1606253730000|2020-11-24 21:35:30|6181.79|6143.79|6183.71|6145.71|6184.2|6146.2|6181.79|6143.79|10
1606253740000|2020-11-24 21:35:40|6183.76|6145.76|6184.67|6146.67|6184.68|6146.68|6183.67|6145.67|10
1606253750000|2020-11-24 21:35:50|6184.76|6146.76|6185.94|6147.94|6185.94|6147.94|6184.09|6146.09|10
1606253760000|2020-11-24 21:36:00|6186.05|6148.05|6187.68|6149.68|6187.68|6149.68|6186.05|6148.05|10
1606253770000|2020-11-24 21:36:10|6187.87|6149.87|6190.88|6152.88|6190.88|6152.88|6187.87|6149.87|10
1606253780000|2020-11-24 21:36:20|6190.73|6152.73|6191.45|6153.45|6192.66|6154.66|6190.73|6152.73|10
1606253790000|2020-11-24 21:36:30|6191.81|6153.81|6191.63|6153.63|6191.81|6153.81|6190.38|6152.38|10
1606253800000|2020-11-24 21:36:40|6191.65|6153.65|6193.2|6155.2|6193.2|6155.2|6191.65|6153.65|10
1606253810000|2020-11-24 21:36:50|6193.61|6155.61|6196.89|6158.89|6197.81|6159.81|6193.61|6155.61|10
1606253820000|2020-11-24 21:37:00|6196.97|6158.97|6198.4|6160.4|6198.46|6160.46|6196.54|6158.54|10
1606253830000|2020-11-24 21:37:10|6197.88|6159.88|6198.92|6160.92|6198.92|6160.92|6197.86|6159.86|10
1606253840000|2020-11-24 21:37:20|6198.72|6160.72|6196.28|6158.28|6198.72|6160.72|6196.13|6158.13|10
1606253850000|2020-11-24 21:37:30|6195.84|6157.84|6191.25|6153.25|6195.98|6157.98|6191.25|6153.25|10
1606253860000|2020-11-24 21:37:40|6191.33|6153.33|6191.08|6153.08|6191.75|6153.75|6191.08|6153.08|10
1606253870000|2020-11-24 21:37:50|6191.25|6153.25|6192.5|6154.5|6192.91|6154.91|6191.25|6153.25|10
1606253880000|2020-11-24 21:38:00|6193.01|6155.01|6190.51|6152.51|6193.64|6155.64|6190.51|6152.51|10
1606253890000|2020-11-24 21:38:10|6189.96|6151.96|6184.68|6146.68|6189.96|6151.96|6184.68|6146.68|10
1606253900000|2020-11-24 21:38:20|6185.13|6147.13|6184.7|6146.7|6185.13|6147.13|6183.71|6145.71|10
1606253910000|2020-11-24 21:38:30|6184.58|6146.58|6185.29|6147.29|6185.29|6147.29|6182.45|6144.45|10
1606253920000|2020-11-24 21:38:40|6185.65|6147.65|6188.08|6150.08|6188.08|6150.08|6185.42|6147.42|10
1606253930000|2020-11-24 21:38:50|6188.04|6150.04|6188.84|6150.84|6189.44|6151.44|6187.95|6149.95|10
1606253940000|2020-11-24 21:39:00|6188.89|6150.89|6188.55|6150.55|6188.89|6150.89|6187|6149|10
1606253950000|2020-11-24 21:39:10|6188.82|6150.82|6191.9|6153.9|6191.9|6153.9|6188.26|6150.26|10
1606253960000|2020-11-24 21:39:20|6191.09|6153.09|6191.87|6153.87|6192.14|6154.14|6191.09|6153.09|10
1606253970000|2020-11-24 21:39:30|6192.18|6154.18|6194.52|6156.52|6194.52|6156.52|6192.04|6154.04|10
1606253980000|2020-11-24 21:39:40|6194.75|6156.75|6195.72|6157.72|6196.26|6158.26|6194.75|6156.75|10
1606253990000|2020-11-24 21:39:50|6195.43|6157.43|6196.41|6158.41|6196.42|6158.42|6195.43|6157.43|10
1606254000000|2020-11-24 21:40:00|6196.52|6158.52|6197.14|6159.14|6197.93|6159.93|6196.52|6158.52|10
1606254010000|2020-11-24 21:40:10|6197.24|6159.24|6199.66|6161.66|6199.66|6161.66|6197.24|6159.24|9
1606254020000|2020-11-24 21:40:20|6199.64|6161.64|6201.15|6163.15|6201.46|6163.46|6199.64|6161.64|10
1606254030000|2020-11-24 21:40:30|6200.59|6162.59|6199.23|6161.23|6200.78|6162.78|6199.23|6161.23|10
1606254040000|2020-11-24 21:40:40|6197.69|6159.69|6198.34|6160.34|6198.66|6160.66|6197.69|6159.69|10
1606254050000|2020-11-24 21:40:50|6197.61|6159.61|6192.12|6154.12|6198.28|6160.28|6192.12|6154.12|10
1606254060000|2020-11-24 21:41:00|6190.56|6152.56|6188.08|6150.08|6190.81|6152.81|6187.73|6149.73|10
1606254070000|2020-11-24 21:41:10|6188.1|6150.1|6183.79|6145.79|6188.17|6150.17|6183.79|6145.79|10
1606254080000|2020-11-24 21:41:20|6183.68|6145.68|6180.72|6142.72|6184.02|6146.02|6180.72|6142.72|10
1606254090000|2020-11-24 21:41:30|6180.5|6142.5|6176.36|6138.36|6180.78|6142.78|6176.36|6138.36|10
1606254100000|2020-11-24 21:41:40|6176.65|6138.65|6172.94|6134.94|6176.65|6138.65|6172.43|6134.43|10
1606254110000|2020-11-24 21:41:50|6172.81|6134.81|6170.51|6132.51|6172.81|6134.81|6170.11|6132.11|10
1606254120000|2020-11-24 21:42:00|6170.21|6132.21|6167.83|6129.83|6170.21|6132.21|6167.83|6129.83|10
1606254130000|2020-11-24 21:42:10|6168.09|6130.09|6165.98|6127.98|6168.09|6130.09|6165.73|6127.73|9
1606254140000|2020-11-24 21:42:20|6166.09|6128.09|6167.36|6129.36|6167.36|6129.36|6165.83|6127.83|10
1606254150000|2020-11-24 21:42:30|6167.44|6129.44|6166.77|6128.77|6167.44|6129.44|6165.6|6127.6|10
1606254160000|2020-11-24 21:42:40|6165.31|6127.31|6163.55|6125.55|6166.63|6128.63|6163.55|6125.55|10
1606254170000|2020-11-24 21:42:50|6163.72|6125.72|6161.72|6123.72|6163.72|6125.72|6161.55|6123.55|10
1606254180000|2020-11-24 21:43:00|6161.8|6123.8|6163.51|6125.51|6163.51|6125.51|6161.8|6123.8|10
1606254190000|2020-11-24 21:43:10|6163.37|6125.37|6158.75|6120.75|6163.37|6125.37|6158.75|6120.75|10
1606254200000|2020-11-24 21:43:20|6156.78|6118.78|6156.92|6118.92|6158.28|6120.28|6156.49|6118.49|10
1606254210000|2020-11-24 21:43:30|6156.25|6118.25|6153.63|6115.63|6156.25|6118.25|6153.59|6115.59|10
1606254220000|2020-11-24 21:43:40|6153.61|6115.61|6154.92|6116.92|6154.92|6116.92|6152.98|6114.98|10
1606254230000|2020-11-24 21:43:50|6155.77|6117.77|6156.42|6118.42|6157.5|6119.5|6155.77|6117.77|10
1606254240000|2020-11-24 21:44:00|6156.53|6118.53|6158.09|6120.09|6158.09|6120.09|6156.25|6118.25|10
1606254250000|2020-11-24 21:44:10|6159.36|6121.36|6160.36|6122.36|6160.8|6122.8|6159.22|6121.22|10
1606254260000|2020-11-24 21:44:20|6160.89|6122.89|6162.7|6124.7|6162.8|6124.8|6160.89|6122.89|9
1606254270000|2020-11-24 21:44:30|6162.78|6124.78|6164.76|6126.76|6164.76|6126.76|6162.78|6124.78|10
1606254280000|2020-11-24 21:44:40|6164.91|6126.91|6165.04|6127.04|6165.04|6127.04|6164.24|6126.24|10
1606254290000|2020-11-24 21:44:50|6164.95|6126.95|6164.09|6126.09|6166.07|6128.07|6164.09|6126.09|10
1606254300000|2020-11-24 21:45:00|6163.79|6125.79|6164.46|6126.46|6164.46|6126.46|6163.62|6125.62|10
1606254310000|2020-11-24 21:45:10|6164.3|6126.3|6164.34|6126.34|6164.93|6126.93|6164.19|6126.19|10
1606254320000|2020-11-24 21:45:20|6164.12|6126.12|6162.36|6124.36|6164.28|6126.28|6162.36|6124.36|10
1606254330000|2020-11-24 21:45:30|6161.18|6123.18|6157.59|6119.59|6161.18|6123.18|6157.59|6119.59|10
1606254340000|2020-11-24 21:45:40|6157.03|6119.03|6151.05|6113.05|6157.03|6119.03|6151.05|6113.05|10
1606254350000|2020-11-24 21:45:50|6149.5|6111.5|6145.7|6107.7|6149.5|6111.5|6145.7|6107.7|10
1606254360000|2020-11-24 21:46:00|6145.82|6107.82|6145.21|6107.21|6146.42|6108.42|6143.44|6105.44|10
1606254370000|2020-11-24 21:46:10|6145.25|6107.25|6144.52|6106.52|6145.25|6107.25|6143.44|6105.44|10
1606254380000|2020-11-24 21:46:20|6144.42|6106.42|6145.35|6107.35|6145.35|6107.35|6143.8|6105.8|10
1606254390000|2020-11-24 21:46:30|6145.49|6107.49|6140.84|6102.84|6145.69|6107.69|6140.84|6102.84|10
1606254400000|2020-11-24 21:46:40|6140.87|6102.87|6138.35|6100.35|6140.87|6102.87|6138.28|6100.28|10
1606254410000|2020-11-24 21:46:50|6137.96|6099.96|6131.88|6093.88|6137.96|6099.96|6131.88|6093.88|10
1606254420000|2020-11-24 21:47:00|6131.63|6093.63|6131.14|6093.14|6132.69|6094.69|6131.14|6093.14|10
1606254430000|2020-11-24 21:47:10|6131.22|6093.22|6125.7|6087.7|6131.57|6093.57|6125.7|6087.7|10
1606254440000|2020-11-24 21:47:20|6125.57|6087.57|6122.34|6084.34|6125.63|6087.63|6122.34|6084.34|10
1606254450000|2020-11-24 21:47:30|6122.41|6084.41|6125.08|6087.08|6125.08|6087.08|6121.88|6083.88|10
1606254460000|2020-11-24 21:47:40|6127.43|6089.43|6132.5|6094.5|6132.5|6094.5|6127.43|6089.43|10
1606254470000|2020-11-24 21:47:50|6133.46|6095.46|6136.64|6098.64|6136.64|6098.64|6133.46|6095.46|10
1606254480000|2020-11-24 21:48:00|6136.2|6098.2|6138.48|6100.48|6138.64|6100.64|6136.2|6098.2|10
1606254490000|2020-11-24 21:48:10|6138.37|6100.37|6135.43|6097.43|6138.37|6100.37|6135.43|6097.43|10
1606254500000|2020-11-24 21:48:20|6134.26|6096.26|6126.44|6088.44|6134.26|6096.26|6126.44|6088.44|10
1606254510000|2020-11-24 21:48:30|6126.4|6088.4|6121.25|6083.25|6126.4|6088.4|6121.25|6083.25|10
1606254520000|2020-11-24 21:48:40|6120.82|6082.82|6115.07|6077.07|6120.96|6082.96|6115.07|6077.07|10
1606254530000|2020-11-24 21:48:50|6114.49|6076.49|6106.71|6068.71|6114.49|6076.49|6106.71|6068.71|10
1606254540000|2020-11-24 21:49:00|6107.34|6069.34|6099.91|6061.91|6107.34|6069.34|6099.91|6061.91|10
1606254550000|2020-11-24 21:49:10|6099.98|6061.98|6095.34|6057.34|6099.98|6061.98|6095.34|6057.34|10
1606254560000|2020-11-24 21:49:20|6093.19|6055.19|6083.61|6045.61|6094.28|6056.28|6083.43|6045.43|10
1606254570000|2020-11-24 21:49:30|6086.22|6048.22|6086.52|6048.52|6090.43|6052.43|6085.85|6047.85|10
1606254580000|2020-11-24 21:49:40|6087.18|6049.18|6088.57|6050.57|6089.56|6051.56|6086.55|6048.55|10
1606254590000|2020-11-24 21:49:50|6088.41|6050.41|6090.96|6052.96|6090.96|6052.96|6088.41|6050.41|9
1606254600000|2020-11-24 21:50:00|6091.69|6053.69|6090.33|6052.33|6092.14|6054.14|6089.01|6051.01|10
1606254610000|2020-11-24 21:50:10|6091.15|6053.15|6094.21|6056.21|6094.21|6056.21|6091.15|6053.15|10
1606254620000|2020-11-24 21:50:20|6094.75|6056.75|6097.17|6059.17|6097.27|6059.27|6094.75|6056.75|10
1606254630000|2020-11-24 21:50:30|6097.46|6059.46|6092.57|6054.57|6097.46|6059.46|6092.57|6054.57|10
1606254640000|2020-11-24 21:50:40|6091.39|6053.39|6087.32|6049.32|6091.39|6053.39|6087.32|6049.32|10
1606254650000|2020-11-24 21:50:50|6087.82|6049.82|6086.58|6048.58|6088.73|6050.73|6086.58|6048.58|10
1606254660000|2020-11-24 21:51:00|6086.09|6048.09|6079.21|6041.21|6086.09|6048.09|6079.21|6041.21|10
1606254670000|2020-11-24 21:51:10|6078.88|6040.88|6068.01|6030.01|6078.88|6040.88|6068.01|6030.01|10
1606254680000|2020-11-24 21:51:20|6067.38|6029.38|6066.57|6028.57|6068.92|6030.92|6065.95|6027.95|10
1606254690000|2020-11-24 21:51:30|6065.51|6027.51|6064.67|6026.67|6066.5|6028.5|6064.57|6026.57|10
1606254700000|2020-11-24 21:51:40|6063.56|6025.56|6056.06|6018.06|6063.56|6025.56|6056.06|6018.06|10
1606254710000|2020-11-24 21:51:50|6056.26|6018.26|6058.21|6020.21|6058.21|6020.21|6053.2|6015.2|10
1606254720000|2020-11-24 21:52:00|6059.52|6021.52|6069.2|6031.2|6069.2|6031.2|6059.52|6021.52|10
1606254730000|2020-11-24 21:52:10|6070.27|6032.27|6073.61|6035.61|6073.61|6035.61|6069.12|6031.12|10
1606254740000|2020-11-24 21:52:20|6072.8|6034.8|6079.36|6041.36|6079.36|6041.36|6072.8|6034.8|9
1606254750000|2020-11-24 21:52:30|6080.6|6042.6|6082.45|6044.45|6082.45|6044.45|6079.1|6041.1|10
1606254760000|2020-11-24 21:52:40|6082.59|6044.59|6084.67|6046.67|6084.67|6046.67|6082.59|6044.59|9
1606254770000|2020-11-24 21:52:50|6084.34|6046.34|6083.88|6045.88|6085.25|6047.25|6083.71|6045.71|10
1606254780000|2020-11-24 21:53:00|6083.82|6045.82|6080.83|6042.83|6084.57|6046.57|6080.83|6042.83|10
1606254790000|2020-11-24 21:53:10|6080.84|6042.84|6083.53|6045.53|6083.53|6045.53|6080.19|6042.19|10
1606254800000|2020-11-24 21:53:20|6084.13|6046.13|6092.87|6054.87|6092.92|6054.92|6084.13|6046.13|10
1606254810000|2020-11-24 21:53:30|6093.24|6055.24|6099.27|6061.27|6099.27|6061.27|6093.24|6055.24|10
1606254820000|2020-11-24 21:53:40|6099.53|6061.53|6101.53|6063.53|6103.37|6065.37|6099.53|6061.53|10
1606254830000|2020-11-24 21:53:50|6102.5|6064.5|6100.49|6062.49|6102.5|6064.5|6100.49|6062.49|10
1606254840000|2020-11-24 21:54:00|6098.14|6060.14|6093.59|6055.59|6098.14|6060.14|6093.58|6055.58|8
1606254850000|2020-11-24 21:54:10|6094.52|6056.52|6093.82|6055.82|6094.55|6056.55|6092.67|6054.67|10
1606254860000|2020-11-24 21:54:20|6094.48|6056.48|6100.46|6062.46|6100.46|6062.46|6094.48|6056.48|10
1606254870000|2020-11-24 21:54:30|6102.29|6064.29|6107.11|6069.11|6107.11|6069.11|6102.29|6064.29|10
1606254880000|2020-11-24 21:54:40|6107.38|6069.38|6110.45|6072.45|6111.34|6073.34|6107.38|6069.38|10
1606254890000|2020-11-24 21:54:50|6110.11|6072.11|6112.79|6074.79|6112.79|6074.79|6110.11|6072.11|10
1606254900000|2020-11-24 21:55:00|6112.67|6074.67|6116.06|6078.06|6116.06|6078.06|6112.67|6074.67|10
1606254910000|2020-11-24 21:55:10|6117.81|6079.81|6116.04|6078.04|6117.81|6079.81|6115.98|6077.98|10
1606254920000|2020-11-24 21:55:20|6113.52|6075.52|6108.54|6070.54|6113.52|6075.52|6108.54|6070.54|10
1606254930000|2020-11-24 21:55:30|6108.1|6070.1|6108.46|6070.46|6109|6071|6107.52|6069.52|10
1606254940000|2020-11-24 21:55:40|6108.25|6070.25|6107.53|6069.53|6108.79|6070.79|6107.18|6069.18|10
1606254950000|2020-11-24 21:55:50|6107.5|6069.5|6109.3|6071.3|6109.9|6071.9|6107.5|6069.5|10
1606254960000|2020-11-24 21:56:00|6109.6|6071.6|6111.83|6073.83|6112.29|6074.29|6109.6|6071.6|10
1606254970000|2020-11-24 21:56:10|6111.65|6073.65|6109.03|6071.03|6111.71|6073.71|6109.03|6071.03|10
1606254980000|2020-11-24 21:56:20|6108.63|6070.63|6103.68|6065.68|6108.63|6070.63|6103.68|6065.68|10
1606254990000|2020-11-24 21:56:30|6103.66|6065.66|6103.62|6065.62|6103.66|6065.66|6102.44|6064.44|10
1606255000000|2020-11-24 21:56:40|6103.82|6065.82|6095.52|6057.52|6103.82|6065.82|6095.52|6057.52|10
1606255010000|2020-11-24 21:56:50|6095.01|6057.01|6096.48|6058.48|6097.33|6059.33|6091.38|6053.38|10
1606255020000|2020-11-24 21:57:00|6096.89|6058.89|6097.72|6059.72|6097.72|6059.72|6095.81|6057.81|10
1606255030000|2020-11-24 21:57:10|6098.17|6060.17|6098.53|6060.53|6098.53|6060.53|6096.89|6058.89|9
1606255040000|2020-11-24 21:57:20|6099.17|6061.17|6104.75|6066.75|6104.75|6066.75|6099.17|6061.17|10
1606255050000|2020-11-24 21:57:30|6105.05|6067.05|6107.56|6069.56|6107.56|6069.56|6104.89|6066.89|10
1606255060000|2020-11-24 21:57:40|6107.6|6069.6|6114.07|6076.07|6114.07|6076.07|6107.6|6069.6|10
1606255070000|2020-11-24 21:57:50|6114.24|6076.24|6117.32|6079.32|6117.32|6079.32|6114.24|6076.24|10
1606255080000|2020-11-24 21:58:00|6117.46|6079.46|6119.46|6081.46|6119.75|6081.75|6117.46|6079.46|10
1606255090000|2020-11-24 21:58:10|6119.65|6081.65|6123.31|6085.31|6123.31|6085.31|6119.65|6081.65|10
1606255100000|2020-11-24 21:58:20|6123.49|6085.49|6128.06|6090.06|6128.06|6090.06|6123.49|6085.49|10
1606255110000|2020-11-24 21:58:30|6128.87|6090.87|6129.48|6091.48|6130.07|6092.07|6128.78|6090.78|10
1606255120000|2020-11-24 21:58:40|6129.09|6091.09|6132.54|6094.54|6132.54|6094.54|6128.93|6090.93|10
1606255130000|2020-11-24 21:58:50|6134.07|6096.07|6136.56|6098.56|6136.56|6098.56|6133.48|6095.48|10
1606255140000|2020-11-24 21:59:00|6136.1|6098.1|6135.8|6097.8|6136.85|6098.85|6135.29|6097.29|9
1606255150000|2020-11-24 21:59:10|6135.12|6097.12|6133.76|6095.76|6135.12|6097.12|6133.75|6095.75|9
1606255160000|2020-11-24 21:59:20|6133.15|6095.15|6129.17|6091.17|6133.15|6095.15|6129.17|6091.17|10
1606255170000|2020-11-24 21:59:30|6128.81|6090.81|6126.95|6088.95|6128.81|6090.81|6126.51|6088.51|10
1606255180000|2020-11-24 21:59:40|6126.48|6088.48|6120.35|6082.35|6126.48|6088.48|6120.35|6082.35|10
1606255190000|2020-11-24 21:59:50|6119.82|6081.82|6113.55|6075.55|6119.82|6081.82|6113.15|6075.15|10
1606255200000|2020-11-24 22:00:00|6114.69|6076.69|6117.73|6079.73|6117.78|6079.78|6113.22|6075.22|10
1606255210000|2020-11-24 22:00:10|6118.04|6080.04|6123.69|6085.69|6124.11|6086.11|6118.04|6080.04|10
1606255220000|2020-11-24 22:00:20|6124.11|6086.11|6120.94|6082.94|6124.11|6086.11|6120.94|6082.94|10
1606255230000|2020-11-24 22:00:30|6121.58|6083.58|6110.69|6072.69|6121.58|6083.58|6110.69|6072.69|10
1606255240000|2020-11-24 22:00:40|6111.05|6073.05|6109.02|6071.02|6111.05|6073.05|6108.59|6070.59|10
1606255250000|2020-11-24 22:00:50|6107.77|6069.77|6104.96|6066.96|6107.77|6069.77|6104.96|6066.96|10
1606255260000|2020-11-24 22:01:00|6105|6067|6102.77|6064.77|6105|6067|6102.77|6064.77|10
1606255270000|2020-11-24 22:01:10|6101.6|6063.6|6093.35|6055.35|6101.6|6063.6|6093.35|6055.35|10
1606255280000|2020-11-24 22:01:20|6093.83|6055.83|6096.27|6058.27|6096.27|6058.27|6093.11|6055.11|10
1606255290000|2020-11-24 22:01:30|6095.86|6057.86|6092.84|6054.84|6095.86|6057.86|6092.84|6054.84|10
1606255300000|2020-11-24 22:01:40|6092.14|6054.14|6092.27|6054.27|6092.31|6054.31|6090.75|6052.75|10
1606255310000|2020-11-24 22:01:50|6090.85|6052.85|6089.67|6051.67|6091.33|6053.33|6089.26|6051.26|10
1606255320000|2020-11-24 22:02:00|6088.44|6050.44|6093.85|6055.85|6093.85|6055.85|6088.44|6050.44|10
1606255330000|2020-11-24 22:02:10|6094.35|6056.35|6094.06|6056.06|6094.35|6056.35|6093.22|6055.22|10
1606255340000|2020-11-24 22:02:20|6093.46|6055.46|6093.13|6055.13|6093.66|6055.66|6092.65|6054.65|10
1606255350000|2020-11-24 22:02:30|6092.88|6054.88|6095.16|6057.16|6095.16|6057.16|6092.83|6054.83|10
1606255360000|2020-11-24 22:02:40|6094.46|6056.46|6098.54|6060.54|6098.54|6060.54|6094.3|6056.3|9
1606255370000|2020-11-24 22:02:50|6098.4|6060.4|6100.43|6062.43|6100.53|6062.53|6098.39|6060.39|10
1606255380000|2020-11-24 22:03:00|6101.89|6063.89|6103.4|6065.4|6103.4|6065.4|6101.71|6063.71|10
1606255390000|2020-11-24 22:03:10|6103.36|6065.36|6103.72|6065.72|6103.87|6065.87|6102.57|6064.57|10
1606255400000|2020-11-24 22:03:20|6104.46|6066.46|6106.19|6068.19|6106.19|6068.19|6104.14|6066.14|10
1606255410000|2020-11-24 22:03:30|6105.8|6067.8|6112.43|6074.43|6112.43|6074.43|6105.8|6067.8|10
1606255420000|2020-11-24 22:03:40|6112.88|6074.88|6115.15|6077.15|6115.15|6077.15|6112.88|6074.88|10
1606255430000|2020-11-24 22:03:50|6115.22|6077.22|6118.05|6080.05|6118.05|6080.05|6115.22|6077.22|10
1606255440000|2020-11-24 22:04:00|6118.73|6080.73|6120.51|6082.51|6121.3|6083.3|6118.73|6080.73|10
1606255450000|2020-11-24 22:04:10|6120.94|6082.94|6123.83|6085.83|6123.99|6085.99|6120.94|6082.94|10
1606255460000|2020-11-24 22:04:20|6123.84|6085.84|6125.37|6087.37|6125.37|6087.37|6123.44|6085.44|10
1606255470000|2020-11-24 22:04:30|6125.26|6087.26|6125.57|6087.57|6125.61|6087.61|6124.87|6086.87|10
1606255480000|2020-11-24 22:04:40|6125.47|6087.47|6125.39|6087.39|6125.86|6087.86|6125.05|6087.05|10
1606255490000|2020-11-24 22:04:50|6125.72|6087.72|6126.02|6088.02|6126.67|6088.67|6125.51|6087.51|10
1606255500000|2020-11-24 22:05:00|6123.44|6085.44|6125.47|6087.47|6125.54|6087.54|6123.44|6085.44|10
1606255510000|2020-11-24 22:05:10|6125.89|6087.89|6127.07|6089.07|6127.07|6089.07|6125.72|6087.72|10
1606255520000|2020-11-24 22:05:20|6127.55|6089.55|6133.99|6095.99|6134.2|6096.2|6127.55|6089.55|10
1606255530000|2020-11-24 22:05:30|6134.47|6096.47|6137.85|6099.85|6137.85|6099.85|6134.47|6096.47|10
1606255540000|2020-11-24 22:05:40|6138.26|6100.26|6140.21|6102.21|6140.21|6102.21|6138.19|6100.19|10
1606255550000|2020-11-24 22:05:50|6140.35|6102.35|6143.23|6105.23|6143.23|6105.23|6140.35|6102.35|10
1606255560000|2020-11-24 22:06:00|6143.6|6105.6|6145.88|6107.88|6146.65|6108.65|6143.37|6105.37|10
1606255570000|2020-11-24 22:06:10|6146.35|6108.35|6147.18|6109.18|6148.62|6110.62|6146.32|6108.32|10
1606255580000|2020-11-24 22:06:20|6149.69|6111.69|6152.02|6114.02|6152.02|6114.02|6149.69|6111.69|10
1606255590000|2020-11-24 22:06:30|6153.75|6115.75|6154.69|6116.69|6154.92|6116.92|6153.04|6115.04|10
1606255600000|2020-11-24 22:06:40|6155.24|6117.24|6161.21|6123.21|6161.21|6123.21|6155.24|6117.24|10
1606255610000|2020-11-24 22:06:50|6161.78|6123.78|6166.68|6128.68|6166.68|6128.68|6161.78|6123.78|10
1606255620000|2020-11-24 22:07:00|6166.81|6128.81|6167.87|6129.87|6168.49|6130.49|6166.81|6128.81|10
1606255630000|2020-11-24 22:07:10|6165.93|6127.93|6160.51|6122.51|6165.93|6127.93|6160.51|6122.51|10
1606255640000|2020-11-24 22:07:20|6161.19|6123.19|6160.64|6122.64|6161.19|6123.19|6160.64|6122.64|10
1606255650000|2020-11-24 22:07:30|6161.79|6123.79|6160.65|6122.65|6161.79|6123.79|6160.47|6122.47|10
1606255660000|2020-11-24 22:07:40|6161.71|6123.71|6161.6|6123.6|6162.61|6124.61|6161.09|6123.09|10
1606255670000|2020-11-24 22:07:50|6161.69|6123.69|6161.36|6123.36|6161.74|6123.74|6160.99|6122.99|10
1606255680000|2020-11-24 22:08:00|6161.51|6123.51|6162.99|6124.99|6162.99|6124.99|6161.51|6123.51|9
1606255690000|2020-11-24 22:08:10|6163.43|6125.43|6169.58|6131.58|6169.58|6131.58|6163.43|6125.43|10
1606255700000|2020-11-24 22:08:20|6168.51|6130.51|6170.18|6132.18|6171.21|6133.21|6168.51|6130.51|10
1606255710000|2020-11-24 22:08:30|6170.39|6132.39|6170.17|6132.17|6170.63|6132.63|6169.87|6131.87|10
1606255720000|2020-11-24 22:08:40|6169.86|6131.86|6168.97|6130.97|6169.86|6131.86|6168.72|6130.72|10
1606255730000|2020-11-24 22:08:50|6168.56|6130.56|6167.25|6129.25|6168.56|6130.56|6167.25|6129.25|10
1606255740000|2020-11-24 22:09:00|6167.02|6129.02|6164.68|6126.68|6167.02|6129.02|6164.68|6126.68|10
1606255750000|2020-11-24 22:09:10|6163.4|6125.4|6163.1|6125.1|6164.98|6126.98|6162.97|6124.97|10
1606255760000|2020-11-24 22:09:20|6163.16|6125.16|6164.16|6126.16|6164.16|6126.16|6163.11|6125.11|10
1606255770000|2020-11-24 22:09:30|6164.09|6126.09|6166.23|6128.23|6166.23|6128.23|6163.94|6125.94|10
1606255780000|2020-11-24 22:09:40|6166.2|6128.2|6166.22|6128.22|6166.22|6128.22|6165.31|6127.31|10
1606255790000|2020-11-24 22:09:50|6166.85|6128.85|6168.1|6130.1|6168.15|6130.15|6166.85|6128.85|10
1606255800000|2020-11-24 22:10:00|6168.39|6130.39|6169|6131|6169.91|6131.91|6168.39|6130.39|10
1606255810000|2020-11-24 22:10:10|6168.96|6130.96|6165.14|6127.14|6169.26|6131.26|6165.14|6127.14|10
1606255820000|2020-11-24 22:10:20|6164.99|6126.99|6161.19|6123.19|6165.38|6127.38|6161.19|6123.19|9
1606255830000|2020-11-24 22:10:30|6161.47|6123.47|6157.35|6119.35|6161.47|6123.47|6157.16|6119.16|10
1606255840000|2020-11-24 22:10:40|6157.39|6119.39|6158.43|6120.43|6158.43|6120.43|6156.98|6118.98|10
1606255850000|2020-11-24 22:10:50|6159.25|6121.25|6161.38|6123.38|6161.66|6123.66|6159.25|6121.25|10
1606255860000|2020-11-24 22:11:00|6161.67|6123.67|6165.9|6127.9|6165.9|6127.9|6161.67|6123.67|10
1606255870000|2020-11-24 22:11:10|6165.72|6127.72|6169.35|6131.35|6169.6|6131.6|6165.72|6127.72|10
1606255880000|2020-11-24 22:11:20|6169.4|6131.4|6170.97|6132.97|6170.97|6132.97|6169.21|6131.21|10
1606255890000|2020-11-24 22:11:30|6171.61|6133.61|6174.18|6136.18|6174.18|6136.18|6171.45|6133.45|10
1606255900000|2020-11-24 22:11:40|6174.71|6136.71|6176.98|6138.98|6176.98|6138.98|6174.71|6136.71|10
1606255910000|2020-11-24 22:11:50|6177.35|6139.35|6178.48|6140.48|6178.48|6140.48|6176.46|6138.46|10
1606255920000|2020-11-24 22:12:00|6178.33|6140.33|6180.02|6142.02|6180.02|6142.02|6178.33|6140.33|10
1606255930000|2020-11-24 22:12:10|6180.04|6142.04|6177.78|6139.78|6180.04|6142.04|6177.78|6139.78|9
1606255940000|2020-11-24 22:12:20|6177.79|6139.79|6176.1|6138.1|6177.79|6139.79|6176.1|6138.1|10
1606255950000|2020-11-24 22:12:30|6175.73|6137.73|6172.5|6134.5|6175.73|6137.73|6172.04|6134.04|10
1606255960000|2020-11-24 22:12:40|6172.31|6134.31|6170.47|6132.47|6172.31|6134.31|6170.42|6132.42|10
1606255970000|2020-11-24 22:12:50|6169.91|6131.91|6166.98|6128.98|6169.91|6131.91|6166.98|6128.98|10
1606255980000|2020-11-24 22:13:00|6167.39|6129.39|6165.89|6127.89|6167.39|6129.39|6165.89|6127.89|10
1606255990000|2020-11-24 22:13:10|6165.67|6127.67|6164.85|6126.85|6166.17|6128.17|6164.85|6126.85|10
1606256000000|2020-11-24 22:13:20|6164.94|6126.94|6164|6126|6165.51|6127.51|6164|6126|10
1606256010000|2020-11-24 22:13:30|6164.21|6126.21|6162.56|6124.56|6164.21|6126.21|6162.47|6124.47|10
1606256020000|2020-11-24 22:13:40|6163.32|6125.32|6163.69|6125.69|6164.29|6126.29|6162.82|6124.82|9
1606256030000|2020-11-24 22:13:50|6163.41|6125.41|6164.06|6126.06|6164.46|6126.46|6163.41|6125.41|10
1606256040000|2020-11-24 22:14:00|6163.63|6125.63|6163.23|6125.23|6163.8|6125.8|6163.23|6125.23|10
1606256050000|2020-11-24 22:14:10|6163.22|6125.22|6162.98|6124.98|6163.22|6125.22|6162.69|6124.69|10
1606256060000|2020-11-24 22:14:20|6163.04|6125.04|6162.65|6124.65|6163.18|6125.18|6162.56|6124.56|10
1606256070000|2020-11-24 22:14:30|6163.04|6125.04|6163.68|6125.68|6163.68|6125.68|6162.82|6124.82|10
1606256080000|2020-11-24 22:14:40|6163.69|6125.69|6166.59|6128.59|6166.59|6128.59|6163.69|6125.69|10
1606256090000|2020-11-24 22:14:50|6166.67|6128.67|6167.27|6129.27|6167.6|6129.6|6166.67|6128.67|10
1606256100000|2020-11-24 22:15:00|6167.04|6129.04|6166.03|6128.03|6167.05|6129.05|6166.03|6128.03|10
1606256110000|2020-11-24 22:15:10|6165.55|6127.55|6162.84|6124.84|6165.55|6127.55|6162.84|6124.84|10
1606256120000|2020-11-24 22:15:20|6162.45|6124.45|6160.61|6122.61|6162.45|6124.45|6160.25|6122.25|10
1606256130000|2020-11-24 22:15:30|6160.73|6122.73|6161.75|6123.75|6162.66|6124.66|6160.54|6122.54|10
1606256140000|2020-11-24 22:15:40|6161.9|6123.9|6161.42|6123.42|6162.43|6124.43|6161.42|6123.42|9
1606256150000|2020-11-24 22:15:50|6161.44|6123.44|6160.59|6122.59|6161.44|6123.44|6160.52|6122.52|10
1606256160000|2020-11-24 22:16:00|6160.57|6122.57|6159.65|6121.65|6160.57|6122.57|6159.65|6121.65|10
1606256170000|2020-11-24 22:16:10|6159.62|6121.62|6159.35|6121.35|6159.62|6121.62|6159.2|6121.2|10
1606256180000|2020-11-24 22:16:20|6159.25|6121.25|6154.72|6116.72|6159.25|6121.25|6154.46|6116.46|10
1606256190000|2020-11-24 22:16:30|6156.09|6118.09|6152.65|6114.65|6156.09|6118.09|6152.65|6114.65|10
1606256200000|2020-11-24 22:16:40|6152.75|6114.75|6147.97|6109.97|6152.75|6114.75|6147.97|6109.97|10
1606256210000|2020-11-24 22:16:50|6147.44|6109.44|6143.33|6105.33|6147.44|6109.44|6143.33|6105.33|10
1606256220000|2020-11-24 22:17:00|6143.42|6105.42|6142.27|6104.27|6143.42|6105.42|6142.27|6104.27|10
1606256230000|2020-11-24 22:17:10|6142.18|6104.18|6141.31|6103.31|6142.18|6104.18|6141.25|6103.25|10
1606256240000|2020-11-24 22:17:20|6140.88|6102.88|6140.45|6102.45|6141.25|6103.25|6140.37|6102.37|10
1606256250000|2020-11-24 22:17:30|6140.66|6102.66|6139.64|6101.64|6140.66|6102.66|6139.46|6101.46|10
1606256260000|2020-11-24 22:17:40|6139.74|6101.74|6144.45|6106.45|6144.45|6106.45|6139.74|6101.74|10
1606256270000|2020-11-24 22:17:50|6145.6|6107.6|6148.72|6110.72|6149.26|6111.26|6145.6|6107.6|10
1606256280000|2020-11-24 22:18:00|6148.87|6110.87|6151.25|6113.25|6151.25|6113.25|6148.87|6110.87|9
1606256290000|2020-11-24 22:18:10|6152|6114|6152.09|6114.09|6152.69|6114.69|6152|6114|10
1606256300000|2020-11-24 22:18:20|6152.34|6114.34|6153.25|6115.25|6153.25|6115.25|6152.34|6114.34|10
1606256310000|2020-11-24 22:18:30|6153.01|6115.01|6154.28|6116.28|6154.68|6116.68|6153.01|6115.01|10
1606256320000|2020-11-24 22:18:40|6155.01|6117.01|6156.24|6118.24|6156.24|6118.24|6154.79|6116.79|10
1606256330000|2020-11-24 22:18:50|6156.51|6118.51|6159.04|6121.04|6159.04|6121.04|6156.33|6118.33|10
1606256340000|2020-11-24 22:19:00|6159.32|6121.32|6162.84|6124.84|6162.84|6124.84|6159.32|6121.32|10
1606256350000|2020-11-24 22:19:10|6162.89|6124.89|6163.07|6125.07|6163.6|6125.6|6162.89|6124.89|10
1606256360000|2020-11-24 22:19:20|6163.29|6125.29|6164.12|6126.12|6164.26|6126.26|6163.29|6125.29|10
1606256370000|2020-11-24 22:19:30|6164.39|6126.39|6164.36|6126.36|6164.39|6126.39|6163.4|6125.4|9
1606256380000|2020-11-24 22:19:40|6164.35|6126.35|6163.97|6125.97|6164.93|6126.93|6163.97|6125.97|10
1606256390000|2020-11-24 22:19:50|6163.14|6125.14|6158.84|6120.84|6163.14|6125.14|6156.4|6118.4|10
1606256400000|2020-11-24 22:20:00|6159.12|6121.12|6162.08|6124.08|6162.08|6124.08|6159.12|6121.12|9
1606256410000|2020-11-24 22:20:10|6162.45|6124.45|6165.37|6127.37|6165.37|6127.37|6162.45|6124.45|10
1606256420000|2020-11-24 22:20:20|6165.4|6127.4|6166.59|6128.59|6166.6|6128.6|6165.4|6127.4|10
1606256430000|2020-11-24 22:20:30|6166.66|6128.66|6167.01|6129.01|6167.01|6129.01|6166.43|6128.43|10
1606256440000|2020-11-24 22:20:40|6167.03|6129.03|6167.52|6129.52|6167.52|6129.52|6166.43|6128.43|9
1606256450000|2020-11-24 22:20:50|6167.62|6129.62|6168.62|6130.62|6168.62|6130.62|6166.92|6128.92|10
1606256460000|2020-11-24 22:21:00|6168.29|6130.29|6168.64|6130.64|6168.64|6130.64|6167.95|6129.95|10
1606256470000|2020-11-24 22:21:10|6168.71|6130.71|6168.69|6130.69|6169.32|6131.32|6168.65|6130.65|10
1606256480000|2020-11-24 22:21:20|6168.51|6130.51|6169.44|6131.44|6169.44|6131.44|6168.32|6130.32|10
1606256490000|2020-11-24 22:21:30|6169.41|6131.41|6168.69|6130.69|6169.41|6131.41|6168.69|6130.69|10
1606256500000|2020-11-24 22:21:40|6168.82|6130.82|6167.91|6129.91|6168.82|6130.82|6167.91|6129.91|9
1606256510000|2020-11-24 22:21:50|6167.99|6129.99|6167.36|6129.36|6167.99|6129.99|6166.41|6128.41|10
1606256520000|2020-11-24 22:22:00|6167.1|6129.1|6166.35|6128.35|6167.64|6129.64|6166.35|6128.35|10
1606256530000|2020-11-24 22:22:10|6166.17|6128.17|6161.23|6123.23|6166.17|6128.17|6161.07|6123.07|10
1606256540000|2020-11-24 22:22:20|6160.81|6122.81|6156.54|6118.54|6160.81|6122.81|6156.54|6118.54|10
1606256550000|2020-11-24 22:22:30|6156.5|6118.5|6153.86|6115.86|6156.5|6118.5|6153.86|6115.86|10
1606256560000|2020-11-24 22:22:40|6153.67|6115.67|6151.81|6113.81|6154.01|6116.01|6151.81|6113.81|10
1606256570000|2020-11-24 22:22:50|6152.27|6114.27|6152.06|6114.06|6152.73|6114.73|6151.82|6113.82|10
1606256580000|2020-11-24 22:23:00|6152.08|6114.08|6150.91|6112.91|6152.08|6114.08|6150.87|6112.87|9
1606256590000|2020-11-24 22:23:10|6151.42|6113.42|6150.5|6112.5|6151.81|6113.81|6150.5|6112.5|9
1606256600000|2020-11-24 22:23:20|6150.09|6112.09|6147.53|6109.53|6150.1|6112.1|6147.47|6109.47|10
1606256610000|2020-11-24 22:23:30|6146.97|6108.97|6145.61|6107.61|6146.97|6108.97|6143.76|6105.76|10
1606256620000|2020-11-24 22:23:40|6145.35|6107.35|6142.84|6104.84|6145.35|6107.35|6142.84|6104.84|10
1606256630000|2020-11-24 22:23:50|6142.44|6104.44|6142.03|6104.03|6142.55|6104.55|6141.48|6103.48|9
1606256640000|2020-11-24 22:24:00|6141.8|6103.8|6141.64|6103.64|6142.16|6104.16|6141.64|6103.64|10
1606256650000|2020-11-24 22:24:10|6141.55|6103.55|6142.32|6104.32|6142.32|6104.32|6141.55|6103.55|10
1606256660000|2020-11-24 22:24:20|6141.83|6103.83|6143.29|6105.29|6143.5|6105.5|6141.83|6103.83|10
1606256670000|2020-11-24 22:24:30|6143.19|6105.19|6145.89|6107.89|6145.89|6107.89|6143.19|6105.19|9
1606256680000|2020-11-24 22:24:40|6145.75|6107.75|6147.37|6109.37|6147.37|6109.37|6145.75|6107.75|9
1606256690000|2020-11-24 22:24:50|6147.35|6109.35|6147.93|6109.93|6147.93|6109.93|6147.23|6109.23|10
1606256700000|2020-11-24 22:25:00|6148.21|6110.21|6149.26|6111.26|6149.65|6111.65|6148.21|6110.21|10
1606256710000|2020-11-24 22:25:10|6149.06|6111.06|6149.08|6111.08|6149.58|6111.58|6148.88|6110.88|9
1606256720000|2020-11-24 22:25:20|6148.99|6110.99|6147.96|6109.96|6149.08|6111.08|6147.96|6109.96|10
1606256730000|2020-11-24 22:25:30|6147.88|6109.88|6146.88|6108.88|6147.92|6109.92|6146.49|6108.49|10
1606256740000|2020-11-24 22:25:40|6146.28|6108.28|6145.87|6107.87|6146.28|6108.28|6145.7|6107.7|10
1606256750000|2020-11-24 22:25:50|6145.85|6107.85|6145.94|6107.94|6146.21|6108.21|6145.85|6107.85|10
1606256760000|2020-11-24 22:26:00|6144.99|6106.99|6144.39|6106.39|6145.1|6107.1|6144.16|6106.16|9
1606256770000|2020-11-24 22:26:10|6144.63|6106.63|6143.95|6105.95|6144.63|6106.63|6143.86|6105.86|10
1606256780000|2020-11-24 22:26:20|6143.54|6105.54|6141.23|6103.23|6143.54|6105.54|6141.14|6103.14|10
1606256790000|2020-11-24 22:26:30|6141.37|6103.37|6134.96|6096.96|6141.37|6103.37|6133.38|6095.38|9
1606256800000|2020-11-24 22:26:40|6135|6097|6132.92|6094.92|6135|6097|6132.69|6094.69|10
1606256810000|2020-11-24 22:26:50|6133.06|6095.06|6136.51|6098.51|6136.64|6098.64|6133.06|6095.06|10
1606256820000|2020-11-24 22:27:00|6136.57|6098.57|6138.55|6100.55|6138.55|6100.55|6136.57|6098.57|10
1606256830000|2020-11-24 22:27:10|6138.84|6100.84|6142.41|6104.41|6142.41|6104.41|6138.84|6100.84|9
1606256840000|2020-11-24 22:27:20|6142.81|6104.81|6148.43|6110.43|6148.43|6110.43|6142.81|6104.81|10
1606256850000|2020-11-24 22:27:30|6149.03|6111.03|6150.01|6112.01|6150.92|6112.92|6149.03|6111.03|10
1606256860000|2020-11-24 22:27:40|6149.82|6111.82|6148.88|6110.88|6149.82|6111.82|6148.5|6110.5|10
1606256870000|2020-11-24 22:27:50|6149.13|6111.13|6150.73|6112.73|6150.73|6112.73|6149.13|6111.13|9
1606256880000|2020-11-24 22:28:00|6150.92|6112.92|6151.03|6113.03|6151.03|6113.03|6150.73|6112.73|10
1606256890000|2020-11-24 22:28:10|6151.05|6113.05|6150.86|6112.86|6151.3|6113.3|6150.79|6112.79|9
1606256900000|2020-11-24 22:28:20|6151.45|6113.45|6150.26|6112.26|6151.45|6113.45|6150.26|6112.26|10
1606256910000|2020-11-24 22:28:30|6149.98|6111.98|6150.2|6112.2|6150.42|6112.42|6149.89|6111.89|9
1606256920000|2020-11-24 22:28:40|6150.11|6112.11|6150.82|6112.82|6150.9|6112.9|6149.99|6111.99|9
1606256930000|2020-11-24 22:28:50|6150.76|6112.76|6151.25|6113.25|6151.46|6113.46|6150.4|6112.4|10
1606256940000|2020-11-24 22:29:00|6151.3|6113.3|6151.73|6113.73|6151.83|6113.83|6151.2|6113.2|10
1606256950000|2020-11-24 22:29:10|6152.12|6114.12|6152.09|6114.09|6152.37|6114.37|6151.99|6113.99|9
1606256960000|2020-11-24 22:29:20|6152.06|6114.06|6152.03|6114.03|6152.32|6114.32|6152|6114|9
1606256970000|2020-11-24 22:29:30|6152.1|6114.1|6152.74|6114.74|6152.84|6114.84|6152.02|6114.02|10
1606256980000|2020-11-24 22:29:40|6152.65|6114.65|6152.91|6114.91|6153.06|6115.06|6152.65|6114.65|8
1606256990000|2020-11-24 22:29:50|6153.58|6115.58|6154.82|6116.82|6154.82|6116.82|6153.58|6115.58|10
1606257000000|2020-11-24 22:30:00|6154.86|6116.86|6155.54|6117.54|6155.59|6117.59|6154.85|6116.85|9
1606257010000|2020-11-24 22:30:10|6155.57|6117.57|6157.56|6119.56|6157.56|6119.56|6155.42|6117.42|10
1606257020000|2020-11-24 22:30:20|6157.51|6119.51|6156.61|6118.61|6157.51|6119.51|6156.26|6118.26|10
1606257030000|2020-11-24 22:30:30|6156.37|6118.37|6156.43|6118.43|6156.75|6118.75|6156.18|6118.18|10
1606257040000|2020-11-24 22:30:40|6156.13|6118.13|6156.89|6118.89|6156.89|6118.89|6156.13|6118.13|8
1606257050000|2020-11-24 22:30:50|6156.91|6118.91|6155.96|6117.96|6156.91|6118.91|6155.96|6117.96|10
1606257060000|2020-11-24 22:31:00|6155.91|6117.91|6155.27|6117.27|6155.91|6117.91|6155.2|6117.2|9
1606257070000|2020-11-24 22:31:10|6155.8|6117.8|6156.54|6118.54|6156.54|6118.54|6155.66|6117.66|10
1606257080000|2020-11-24 22:31:20|6156.33|6118.33|6157.02|6119.02|6157.07|6119.07|6156.33|6118.33|10
1606257090000|2020-11-24 22:31:30|6157.05|6119.05|6157.04|6119.04|6157.26|6119.26|6156.9|6118.9|10
1606257100000|2020-11-24 22:31:40|6156.88|6118.88|6157.51|6119.51|6157.51|6119.51|6156.85|6118.85|10
1606257110000|2020-11-24 22:31:50|6157.56|6119.56|6151.53|6113.53|6157.56|6119.56|6151.53|6113.53|10
1606257120000|2020-11-24 22:32:00|6149.54|6111.54|6144.19|6106.19|6149.54|6111.54|6144.19|6106.19|10
1606257130000|2020-11-24 22:32:10|6143.78|6105.78|6137.37|6099.37|6143.78|6105.78|6137.37|6099.37|10
1606257140000|2020-11-24 22:32:20|6137.42|6099.42|6134.78|6096.78|6137.51|6099.51|6134.78|6096.78|10
1606257150000|2020-11-24 22:32:30|6134.23|6096.23|6132.19|6094.19|6134.23|6096.23|6132.19|6094.19|10
1606257160000|2020-11-24 22:32:40|6132.54|6094.54|6130.54|6092.54|6132.69|6094.69|6130.54|6092.54|10
1606257170000|2020-11-24 22:32:50|6130.55|6092.55|6129.76|6091.76|6130.55|6092.55|6129.66|6091.66|10
1606257180000|2020-11-24 22:33:00|6129.59|6091.59|6129.83|6091.83|6130.13|6092.13|6129.46|6091.46|10
1606257190000|2020-11-24 22:33:10|6129.64|6091.64|6128.51|6090.51|6129.64|6091.64|6128.24|6090.24|10
1606257200000|2020-11-24 22:33:20|6128.25|6090.25|6127.88|6089.88|6128.28|6090.28|6127.39|6089.39|10
1606257210000|2020-11-24 22:33:30|6127.97|6089.97|6128.01|6090.01|6128.27|6090.27|6127.65|6089.65|10
1606257220000|2020-11-24 22:33:40|6128.38|6090.38|6129.12|6091.12|6129.12|6091.12|6128.05|6090.05|9
1606257230000|2020-11-24 22:33:50|6127.61|6089.61|6128.2|6090.2|6128.38|6090.38|6127.61|6089.61|10
1606257240000|2020-11-24 22:34:00|6127.64|6089.64|6126.29|6088.29|6127.81|6089.81|6126.29|6088.29|9
1606257250000|2020-11-24 22:34:10|6125.08|6087.08|6121.22|6083.22|6125.08|6087.08|6121.22|6083.22|10
1606257260000|2020-11-24 22:34:20|6121.31|6083.31|6120.14|6082.14|6121.31|6083.31|6120.01|6082.01|10
1606257270000|2020-11-24 22:34:30|6120.31|6082.31|6119.66|6081.66|6120.31|6082.31|6119.01|6081.01|10
1606257280000|2020-11-24 22:34:40|6119.57|6081.57|6118.04|6080.04|6119.57|6081.57|6117.98|6079.98|10
1606257290000|2020-11-24 22:34:50|6118.51|6080.51|6118.55|6080.55|6118.76|6080.76|6118.11|6080.11|10
1606257300000|2020-11-24 22:35:00|6118.72|6080.72|6120.26|6082.26|6120.5|6082.5|6118.36|6080.36|10
1606257310000|2020-11-24 22:35:10|6120.06|6082.06|6121.1|6083.1|6121.79|6083.79|6120.06|6082.06|10
1606257320000|2020-11-24 22:35:20|6120.99|6082.99|6120.58|6082.58|6121.07|6083.07|6120.45|6082.45|10
1606257330000|2020-11-24 22:35:30|6120.65|6082.65|6120.89|6082.89|6121.44|6083.44|6120.65|6082.65|10
1606257340000|2020-11-24 22:35:40|6120.79|6082.79|6119.39|6081.39|6120.79|6082.79|6119.29|6081.29|9
1606257350000|2020-11-24 22:35:50|6119.47|6081.47|6116.89|6078.89|6119.47|6081.47|6116.89|6078.89|10
1606257360000|2020-11-24 22:36:00|6116.86|6078.86|6115.49|6077.49|6116.86|6078.86|6115.25|6077.25|10
1606257370000|2020-11-24 22:36:10|6114.5|6076.5|6111.65|6073.65|6114.5|6076.5|6111.26|6073.26|9
1606257380000|2020-11-24 22:36:20|6111.49|6073.49|6112.1|6074.1|6112.1|6074.1|6110.91|6072.91|10
1606257390000|2020-11-24 22:36:30|6112.66|6074.66|6114.42|6076.42|6114.65|6076.65|6112.56|6074.56|10
1606257400000|2020-11-24 22:36:40|6114.66|6076.66|6117.06|6079.06|6117.1|6079.1|6114.57|6076.57|10
1606257410000|2020-11-24 22:36:50|6117.14|6079.14|6116.56|6078.56|6117.3|6079.3|6116.32|6078.32|10
1606257420000|2020-11-24 22:37:00|6117.04|6079.04|6115.6|6077.6|6117.12|6079.12|6114.91|6076.91|10
1606257430000|2020-11-24 22:37:10|6114.86|6076.86|6115.44|6077.44|6115.6|6077.6|6114.62|6076.62|10
1606257440000|2020-11-24 22:37:20|6114.75|6076.75|6114.01|6076.01|6114.75|6076.75|6114.01|6076.01|10
1606257450000|2020-11-24 22:37:30|6114.03|6076.03|6111.92|6073.92|6114.03|6076.03|6111.92|6073.92|10
1606257460000|2020-11-24 22:37:40|6111.6|6073.6|6110.56|6072.56|6111.6|6073.6|6110.56|6072.56|10
1606257470000|2020-11-24 22:37:50|6110.6|6072.6|6111.08|6073.08|6111.08|6073.08|6110.14|6072.14|10
1606257480000|2020-11-24 22:38:00|6111.27|6073.27|6111.74|6073.74|6112.3|6074.3|6111.18|6073.18|10
1606257490000|2020-11-24 22:38:10|6111.86|6073.86|6112.64|6074.64|6113|6075|6110.81|6072.81|10
1606257500000|2020-11-24 22:38:20|6112.71|6074.71|6114.12|6076.12|6114.12|6076.12|6112.71|6074.71|9
1606257510000|2020-11-24 22:38:30|6114.49|6076.49|6113.48|6075.48|6114.49|6076.49|6113.35|6075.35|10
1606257520000|2020-11-24 22:38:40|6113.19|6075.19|6114.71|6076.71|6115.65|6077.65|6113.18|6075.18|10
1606257530000|2020-11-24 22:38:50|6115.31|6077.31|6116.68|6078.68|6116.68|6078.68|6115.29|6077.29|10
1606257540000|2020-11-24 22:39:00|6116.76|6078.76|6117.97|6079.97|6117.97|6079.97|6116.76|6078.76|10
1606257550000|2020-11-24 22:39:10|6118.12|6080.12|6119.62|6081.62|6119.68|6081.68|6118.12|6080.12|10
1606257560000|2020-11-24 22:39:20|6119.99|6081.99|6124.76|6086.76|6124.76|6086.76|6119.99|6081.99|10
1606257570000|2020-11-24 22:39:30|6124.96|6086.96|6127.86|6089.86|6127.86|6089.86|6124.96|6086.96|10
1606257580000|2020-11-24 22:39:40|6128.04|6090.04|6133.51|6095.51|6133.51|6095.51|6128.04|6090.04|10
1606257590000|2020-11-24 22:39:50|6134.04|6096.04|6135.23|6097.23|6135.23|6097.23|6134.04|6096.04|9
1606257600000|2020-11-24 22:40:00|6134.9|6096.9|6135.54|6097.54|6136.44|6098.44|6134.9|6096.9|10
1606257610000|2020-11-24 22:40:10|6135.74|6097.74|6137.34|6099.34|6138.14|6100.14|6135.74|6097.74|10
1606257620000|2020-11-24 22:40:20|6137.54|6099.54|6139.37|6101.37|6139.55|6101.55|6137.54|6099.54|10
1606257630000|2020-11-24 22:40:30|6139.59|6101.59|6141.19|6103.19|6141.31|6103.31|6139.59|6101.59|9
1606257640000|2020-11-24 22:40:40|6141.04|6103.04|6144.75|6106.75|6144.79|6106.79|6141.04|6103.04|10
1606257650000|2020-11-24 22:40:50|6145.3|6107.3|6148.77|6110.77|6148.77|6110.77|6145.3|6107.3|10
1606257660000|2020-11-24 22:41:00|6149.41|6111.41|6148.84|6110.84|6149.93|6111.93|6148.74|6110.74|10
1606257670000|2020-11-24 22:41:10|6149.36|6111.36|6150.01|6112.01|6150.01|6112.01|6149.34|6111.34|8
1606257680000|2020-11-24 22:41:20|6149.9|6111.9|6151.1|6113.1|6151.2|6113.2|6149.9|6111.9|9
1606257690000|2020-11-24 22:41:30|6151.11|6113.11|6152.38|6114.38|6152.38|6114.38|6151.11|6113.11|10
1606257700000|2020-11-24 22:41:40|6152.22|6114.22|6153.01|6115.01|6153.03|6115.03|6151.99|6113.99|10
1606257710000|2020-11-24 22:41:50|6153.04|6115.04|6153.19|6115.19|6153.56|6115.56|6152.75|6114.75|10
1606257720000|2020-11-24 22:42:00|6152.93|6114.93|6153.89|6115.89|6154.12|6116.12|6152.93|6114.93|9
1606257730000|2020-11-24 22:42:10|6154.03|6116.03|6155.37|6117.37|6155.92|6117.92|6154.03|6116.03|10
1606257740000|2020-11-24 22:42:20|6155.3|6117.3|6155.26|6117.26|6155.98|6117.98|6155.16|6117.16|10
1606257750000|2020-11-24 22:42:30|6154.51|6116.51|6153.39|6115.39|6154.51|6116.51|6153.39|6115.39|10
1606257760000|2020-11-24 22:42:40|6153.35|6115.35|6153.14|6115.14|6153.66|6115.66|6153.07|6115.07|10
1606257770000|2020-11-24 22:42:50|6153.12|6115.12|6153.23|6115.23|6153.53|6115.53|6152.93|6114.93|10
1606257780000|2020-11-24 22:43:00|6152.98|6114.98|6154.06|6116.06|6154.06|6116.06|6152.77|6114.77|10
1606257790000|2020-11-24 22:43:10|6154.35|6116.35|6156.35|6118.35|6156.35|6118.35|6154.14|6116.14|10
1606257800000|2020-11-24 22:43:20|6156.71|6118.71|6156.17|6118.17|6156.78|6118.78|6156.17|6118.17|10
1606257810000|2020-11-24 22:43:30|6156.25|6118.25|6154.31|6116.31|6156.25|6118.25|6154.31|6116.31|10
1606257820000|2020-11-24 22:43:40|6153.57|6115.57|6150.84|6112.84|6153.57|6115.57|6150.84|6112.84|10
1606257830000|2020-11-24 22:43:50|6150.79|6112.79|6149.78|6111.78|6150.82|6112.82|6149.7|6111.7|10
1606257840000|2020-11-24 22:44:00|6149.79|6111.79|6147.79|6109.79|6149.79|6111.79|6147.79|6109.79|10
1606257850000|2020-11-24 22:44:10|6147.61|6109.61|6146.65|6108.65|6147.61|6109.61|6146.53|6108.53|10
1606257860000|2020-11-24 22:44:20|6146.66|6108.66|6144.58|6106.58|6146.66|6108.66|6144.58|6106.58|10
1606257870000|2020-11-24 22:44:30|6144.65|6106.65|6142.22|6104.22|6144.86|6106.86|6142.22|6104.22|10
1606257880000|2020-11-24 22:44:40|6141.92|6103.92|6140.69|6102.69|6141.92|6103.92|6140.69|6102.69|10
1606257890000|2020-11-24 22:44:50|6140.06|6102.06|6138.35|6100.35|6140.06|6102.06|6138.35|6100.35|10
1606257900000|2020-11-24 22:45:00|6138.38|6100.38|6137.88|6099.88|6138.38|6100.38|6137.44|6099.44|9
1606257910000|2020-11-24 22:45:10|6137.9|6099.9|6138.32|6100.32|6138.43|6100.43|6137.71|6099.71|9
1606257920000|2020-11-24 22:45:20|6138.88|6100.88|6139.07|6101.07|6139.07|6101.07|6138.64|6100.64|10
1606257930000|2020-11-24 22:45:30|6139.22|6101.22|6139.84|6101.84|6139.84|6101.84|6139.22|6101.22|10
1606257940000|2020-11-24 22:45:40|6139.81|6101.81|6141.4|6103.4|6141.4|6103.4|6139.71|6101.71|8
1606257950000|2020-11-24 22:45:50|6141.61|6103.61|6142.46|6104.46|6142.46|6104.46|6141.36|6103.36|10
1606257960000|2020-11-24 22:46:00|6142.97|6104.97|6143.65|6105.65|6144.03|6106.03|6142.97|6104.97|9
1606257970000|2020-11-24 22:46:10|6143.85|6105.85|6146.89|6108.89|6146.89|6108.89|6143.85|6105.85|10
1606257980000|2020-11-24 22:46:20|6147.68|6109.68|6149.96|6111.96|6150.26|6112.26|6147.4|6109.4|10
1606257990000|2020-11-24 22:46:30|6150.19|6112.19|6151.84|6113.84|6151.84|6113.84|6150.19|6112.19|10
1606258000000|2020-11-24 22:46:40|6151.87|6113.87|6154.07|6116.07|6154.07|6116.07|6151.87|6113.87|10
1606258010000|2020-11-24 22:46:50|6154.04|6116.04|6156.14|6118.14|6156.14|6118.14|6154.04|6116.04|10
1606258020000|2020-11-24 22:47:00|6157.06|6119.06|6157.66|6119.66|6157.74|6119.74|6156.49|6118.49|10
1606258030000|2020-11-24 22:47:10|6157.61|6119.61|6155.28|6117.28|6158.17|6120.17|6155.12|6117.12|10
1606258040000|2020-11-24 22:47:20|6155.12|6117.12|6154.09|6116.09|6155.12|6117.12|6153.96|6115.96|10
1606258050000|2020-11-24 22:47:30|6153.96|6115.96|6154.59|6116.59|6155.27|6117.27|6153.96|6115.96|10
1606258060000|2020-11-24 22:47:40|6154.26|6116.26|6154.15|6116.15|6155.24|6117.24|6154.15|6116.15|10
1606258070000|2020-11-24 22:47:50|6153.8|6115.8|6153.69|6115.69|6153.8|6115.8|6153.3|6115.3|10
1606258080000|2020-11-24 22:48:00|6153.54|6115.54|6153.25|6115.25|6153.81|6115.81|6153.25|6115.25|10
1606258090000|2020-11-24 22:48:10|6153.19|6115.19|6153.56|6115.56|6153.97|6115.97|6153.19|6115.19|9
1606258100000|2020-11-24 22:48:20|6153.67|6115.67|6152.52|6114.52|6153.67|6115.67|6152.48|6114.48|10
1606258110000|2020-11-24 22:48:30|6152.54|6114.54|6152.41|6114.41|6152.83|6114.83|6152.41|6114.41|10
1606258120000|2020-11-24 22:48:40|6152.49|6114.49|6151.19|6113.19|6152.49|6114.49|6151.09|6113.09|10
1606258130000|2020-11-24 22:48:50|6151.07|6113.07|6149.88|6111.88|6151.54|6113.54|6149.88|6111.88|10
1606258140000|2020-11-24 22:49:00|6149.64|6111.64|6148.25|6110.25|6149.64|6111.64|6148.22|6110.22|10
1606258150000|2020-11-24 22:49:10|6148.53|6110.53|6148.08|6110.08|6148.55|6110.55|6147.88|6109.88|10
1606258160000|2020-11-24 22:49:20|6148.15|6110.15|6148.56|6110.56|6149.13|6111.13|6148.15|6110.15|10
1606258170000|2020-11-24 22:49:30|6148.82|6110.82|6149.52|6111.52|6149.54|6111.54|6148.82|6110.82|10
1606258180000|2020-11-24 22:49:40|6149.44|6111.44|6149.34|6111.34|6149.44|6111.44|6147.81|6109.81|10
1606258190000|2020-11-24 22:49:50|6149.68|6111.68|6152.44|6114.44|6152.44|6114.44|6149.61|6111.61|10
1606258200000|2020-11-24 22:50:00|6152.23|6114.23|6153.75|6115.75|6153.75|6115.75|6152.23|6114.23|10
1606258210000|2020-11-24 22:50:10|6153.94|6115.94|6156.94|6118.94|6156.94|6118.94|6153.94|6115.94|10
1606258220000|2020-11-24 22:50:20|6157.24|6119.24|6158.11|6120.11|6158.3|6120.3|6157.24|6119.24|9
1606258230000|2020-11-24 22:50:30|6158.33|6120.33|6158.32|6120.32|6160.15|6122.15|6158.32|6120.32|10
1606258240000|2020-11-24 22:50:40|6158.76|6120.76|6159.14|6121.14|6159.17|6121.17|6158.74|6120.74|10
1606258250000|2020-11-24 22:50:50|6159.36|6121.36|6162.35|6124.35|6162.35|6124.35|6159.36|6121.36|9
1606258260000|2020-11-24 22:51:00|6162.4|6124.4|6163.33|6125.33|6163.33|6125.33|6162.35|6124.35|10
1606258270000|2020-11-24 22:51:10|6163.34|6125.34|6164.4|6126.4|6164.4|6126.4|6163.23|6125.23|10
1606258280000|2020-11-24 22:51:20|6164.47|6126.47|6166.5|6128.5|6166.5|6128.5|6164.47|6126.47|9
1606258290000|2020-11-24 22:51:30|6166.49|6128.49|6166.42|6128.42|6166.58|6128.58|6166.25|6128.25|9
1606258300000|2020-11-24 22:51:40|6166.34|6128.34|6163.04|6125.04|6166.34|6128.34|6163.04|6125.04|10
1606258310000|2020-11-24 22:51:50|6162.82|6124.82|6162.04|6124.04|6162.82|6124.82|6162.04|6124.04|10
1606258320000|2020-11-24 22:52:00|6162.06|6124.06|6162.93|6124.93|6162.93|6124.93|6161.81|6123.81|10
1606258330000|2020-11-24 22:52:10|6162.86|6124.86|6161.38|6123.38|6162.89|6124.89|6159.62|6121.62|9
1606258340000|2020-11-24 22:52:20|6160.34|6122.34|6157.37|6119.37|6160.34|6122.34|6157.27|6119.27|10
1606258350000|2020-11-24 22:52:30|6157.07|6119.07|6154.84|6116.84|6157.07|6119.07|6154.84|6116.84|10
1606258360000|2020-11-24 22:52:40|6154.1|6116.1|6151.62|6113.62|6154.29|6116.29|6151.62|6113.62|10
1606258370000|2020-11-24 22:52:50|6151.51|6113.51|6149.88|6111.88|6151.51|6113.51|6149.88|6111.88|10
1606258380000|2020-11-24 22:53:00|6149.42|6111.42|6149.53|6111.53|6149.71|6111.71|6149.02|6111.02|10
1606258390000|2020-11-24 22:53:10|6149.6|6111.6|6150.05|6112.05|6150.05|6112.05|6149.35|6111.35|10
1606258400000|2020-11-24 22:53:20|6150.23|6112.23|6152.27|6114.27|6152.27|6114.27|6150.23|6112.23|10
1606258410000|2020-11-24 22:53:30|6151.89|6113.89|6155.71|6117.71|6156.13|6118.13|6151.89|6113.89|10
1606258420000|2020-11-24 22:53:40|6156.12|6118.12|6156.87|6118.87|6156.93|6118.93|6156.08|6118.08|10
1606258430000|2020-11-24 22:53:50|6156.77|6118.77|6154.92|6116.92|6157.17|6119.17|6154.92|6116.92|10
1606258440000|2020-11-24 22:54:00|6154.62|6116.62|6153.78|6115.78|6155.68|6117.68|6153.09|6115.09|10
1606258450000|2020-11-24 22:54:10|6153.59|6115.59|6154.11|6116.11|6154.69|6116.69|6153.59|6115.59|9
1606258460000|2020-11-24 22:54:20|6154.01|6116.01|6153.68|6115.68|6154.3|6116.3|6153.34|6115.34|9
1606258470000|2020-11-24 22:54:30|6153.64|6115.64|6155.02|6117.02|6155.33|6117.33|6153.64|6115.64|10
1606258480000|2020-11-24 22:54:40|6155|6117|6156.45|6118.45|6156.55|6118.55|6155|6117|10
1606258490000|2020-11-24 22:54:50|6156.43|6118.43|6159.83|6121.83|6160.08|6122.08|6156.43|6118.43|10
1606258500000|2020-11-24 22:55:00|6160.14|6122.14|6162.2|6124.2|6162.72|6124.72|6160.14|6122.14|10
1606258510000|2020-11-24 22:55:10|6162.41|6124.41|6163.04|6125.04|6163.04|6125.04|6162.41|6124.41|9
1606258520000|2020-11-24 22:55:20|6162.74|6124.74|6163.19|6125.19|6163.19|6125.19|6162.24|6124.24|10
1606258530000|2020-11-24 22:55:30|6162.9|6124.9|6163.01|6125.01|6163.01|6125.01|6162.36|6124.36|10
1606258540000|2020-11-24 22:55:40|6163.22|6125.22|6164.05|6126.05|6164.05|6126.05|6163.22|6125.22|10
1606258550000|2020-11-24 22:55:50|6164.45|6126.45|6166.76|6128.76|6166.76|6128.76|6164.45|6126.45|10
1606258560000|2020-11-24 22:56:00|6166.93|6128.93|6168.63|6130.63|6168.63|6130.63|6166.93|6128.93|9
1606258570000|2020-11-24 22:56:10|6168.81|6130.81|6170.08|6132.08|6170.09|6132.09|6168.77|6130.77|10
1606258580000|2020-11-24 22:56:20|6169.84|6131.84|6171.18|6133.18|6171.18|6133.18|6169.84|6131.84|8
1606258590000|2020-11-24 22:56:30|6171.35|6133.35|6174.2|6136.2|6174.24|6136.24|6171.35|6133.35|10
1606258600000|2020-11-24 22:56:40|6174.21|6136.21|6176.24|6138.24|6176.53|6138.53|6174.21|6136.21|9
1606258610000|2020-11-24 22:56:50|6176.12|6138.12|6179.46|6141.46|6179.46|6141.46|6176.12|6138.12|10
1606258620000|2020-11-24 22:57:00|6180.03|6142.03|6176.86|6138.86|6180.03|6142.03|6176.86|6138.86|10
1606258630000|2020-11-24 22:57:10|6176.55|6138.55|6172.92|6134.92|6176.55|6138.55|6172.92|6134.92|10
1606258640000|2020-11-24 22:57:20|6172.4|6134.4|6169.18|6131.18|6172.4|6134.4|6169.06|6131.06|10
1606258650000|2020-11-24 22:57:30|6169.27|6131.27|6168.34|6130.34|6170.15|6132.15|6168.34|6130.34|9
1606258660000|2020-11-24 22:57:40|6168.62|6130.62|6168.37|6130.37|6168.62|6130.62|6167.97|6129.97|9
1606258670000|2020-11-24 22:57:50|6168.45|6130.45|6169.6|6131.6|6169.6|6131.6|6168.45|6130.45|10
1606258680000|2020-11-24 22:58:00|6169.76|6131.76|6170.51|6132.51|6170.89|6132.89|6169.76|6131.76|10
1606258690000|2020-11-24 22:58:10|6170.6|6132.6|6169.62|6131.62|6170.6|6132.6|6169.42|6131.42|10
1606258700000|2020-11-24 22:58:20|6169.78|6131.78|6169.96|6131.96|6169.96|6131.96|6168.58|6130.58|10
1606258710000|2020-11-24 22:58:30|6170.2|6132.2|6175.76|6137.76|6175.83|6137.83|6170.08|6132.08|10
1606258720000|2020-11-24 22:58:40|6175.96|6137.96|6176.85|6138.85|6178|6140|6175.96|6137.96|10
1606258730000|2020-11-24 22:58:50|6177.86|6139.86|6182.49|6144.49|6182.49|6144.49|6177.8|6139.8|10
1606258740000|2020-11-24 22:59:00|6183.02|6145.02|6185.15|6147.15|6185.52|6147.52|6183.02|6145.02|10
1606258750000|2020-11-24 22:59:10|6185.45|6147.45|6183.76|6145.76|6186.54|6148.54|6183.76|6145.76|10
1606258760000|2020-11-24 22:59:20|6184.41|6146.41|6187.51|6149.51|6187.51|6149.51|6184.41|6146.41|10
1606258770000|2020-11-24 22:59:30|6187.77|6149.77|6186.04|6148.04|6188.21|6150.21|6186.04|6148.04|10
1606258780000|2020-11-24 22:59:40|6185.69|6147.69|6186.45|6148.45|6187.4|6149.4|6185.1|6147.1|10
1606258790000|2020-11-24 22:59:50|6186.18|6148.18|6187.24|6149.24|6187.24|6149.24|6185.77|6147.77|10
1606258800000|2020-11-24 23:00:00|6187.43|6149.43|6187.15|6149.15|6187.88|6149.88|6186.94|6148.94|9
1606258810000|2020-11-24 23:00:10|6187.55|6149.55|6187.59|6149.59|6188.22|6150.22|6187.46|6149.46|10
1606258820000|2020-11-24 23:00:20|6187.54|6149.54|6186.02|6148.02|6187.68|6149.68|6186.02|6148.02|10
1606258830000|2020-11-24 23:00:30|6185.94|6147.94|6185.8|6147.8|6185.94|6147.94|6185.6|6147.6|9
1606258840000|2020-11-24 23:00:40|6186.26|6148.26|6189.25|6151.25|6189.25|6151.25|6186.24|6148.24|10
1606258850000|2020-11-24 23:00:50|6189.68|6151.68|6195.05|6157.05|6195.67|6157.67|6189.59|6151.59|10
1606258860000|2020-11-24 23:01:00|6195.65|6157.65|6198.02|6160.02|6198.02|6160.02|6195.65|6157.65|10
1606258870000|2020-11-24 23:01:10|6198.33|6160.33|6200.15|6162.15|6200.15|6162.15|6198.25|6160.25|9
1606258880000|2020-11-24 23:01:20|6201.43|6163.43|6202.26|6164.26|6202.26|6164.26|6201.43|6163.43|10
1606258890000|2020-11-24 23:01:30|6202.2|6164.2|6203.4|6165.4|6203.4|6165.4|6202.2|6164.2|10
1606258900000|2020-11-24 23:01:40|6203.11|6165.11|6202.18|6164.18|6203.3|6165.3|6202.18|6164.18|9
1606258910000|2020-11-24 23:01:50|6201.29|6163.29|6199.81|6161.81|6201.98|6163.98|6199.68|6161.68|10
1606258920000|2020-11-24 23:02:00|6201.2|6163.2|6200.67|6162.67|6201.92|6163.92|6200.67|6162.67|9
1606258930000|2020-11-24 23:02:10|6200.31|6162.31|6203.8|6165.8|6203.8|6165.8|6200.31|6162.31|10
1606258940000|2020-11-24 23:02:20|6203.94|6165.94|6204.79|6166.79|6204.88|6166.88|6203.94|6165.94|9
1606258950000|2020-11-24 23:02:30|6205.37|6167.37|6206.43|6168.43|6207.55|6169.55|6205.28|6167.28|10
1606258960000|2020-11-24 23:02:40|6206.19|6168.19|6206.61|6168.61|6207.1|6169.1|6206.04|6168.04|10
1606258970000|2020-11-24 23:02:50|6207.57|6169.57|6209.32|6171.32|6209.32|6171.32|6207.57|6169.57|10
1606258980000|2020-11-24 23:03:00|6209.38|6171.38|6209.09|6171.09|6209.38|6171.38|6208.16|6170.16|10
1606258990000|2020-11-24 23:03:10|6209.08|6171.08|6208.2|6170.2|6209.08|6171.08|6208.2|6170.2|10
1606259000000|2020-11-24 23:03:20|6207.98|6169.98|6207.79|6169.79|6207.98|6169.98|6207.16|6169.16|10
1606259010000|2020-11-24 23:03:30|6207.47|6169.47|6208.94|6170.94|6208.94|6170.94|6207.39|6169.39|10
1606259020000|2020-11-24 23:03:40|6208.75|6170.75|6208.17|6170.17|6208.84|6170.84|6208.17|6170.17|10
1606259030000|2020-11-24 23:03:50|6208.22|6170.22|6208.17|6170.17|6208.58|6170.58|6207.62|6169.62|10
1606259040000|2020-11-24 23:04:00|6208.13|6170.13|6206.53|6168.53|6208.14|6170.14|6206.49|6168.49|10
1606259050000|2020-11-24 23:04:10|6206.36|6168.36|6200.24|6162.24|6206.37|6168.37|6200.24|6162.24|10
1606259060000|2020-11-24 23:04:20|6200.03|6162.03|6193.12|6155.12|6200.03|6162.03|6193.12|6155.12|10
1606259070000|2020-11-24 23:04:30|6192.95|6154.95|6188.65|6150.65|6192.95|6154.95|6187.81|6149.81|10
1606259080000|2020-11-24 23:04:40|6187.96|6149.96|6186.84|6148.84|6187.96|6149.96|6186.78|6148.78|10
1606259090000|2020-11-24 23:04:50|6186.72|6148.72|6191.13|6153.13|6191.13|6153.13|6185.68|6147.68|10
1606259100000|2020-11-24 23:05:00|6191.03|6153.03|6190.73|6152.73|6191.31|6153.31|6190.08|6152.08|10
1606259110000|2020-11-24 23:05:10|6189.84|6151.84|6194.42|6156.42|6194.52|6156.52|6189.84|6151.84|10
1606259120000|2020-11-24 23:05:20|6194.55|6156.55|6195.66|6157.66|6196.13|6158.13|6194.55|6156.55|9
1606259130000|2020-11-24 23:05:30|6195.92|6157.92|6197.56|6159.56|6197.56|6159.56|6195.45|6157.45|10
1606259140000|2020-11-24 23:05:40|6197.27|6159.27|6199.8|6161.8|6199.8|6161.8|6197.27|6159.27|10
1606259150000|2020-11-24 23:05:50|6200.18|6162.18|6205.13|6167.13|6205.13|6167.13|6199.96|6161.96|10
1606259160000|2020-11-24 23:06:00|6205.2|6167.2|6204.46|6166.46|6205.83|6167.83|6204.25|6166.25|10
1606259170000|2020-11-24 23:06:10|6204.54|6166.54|6202.79|6164.79|6204.61|6166.61|6202.77|6164.77|10
1606259180000|2020-11-24 23:06:20|6202.67|6164.67|6201.99|6163.99|6202.99|6164.99|6201.89|6163.89|9
1606259190000|2020-11-24 23:06:30|6201.91|6163.91|6204.26|6166.26|6204.28|6166.28|6201.91|6163.91|10
1606259200000|2020-11-24 23:06:40|6204.75|6166.75|6206.92|6168.92|6206.92|6168.92|6204.59|6166.59|10
1606259210000|2020-11-24 23:06:50|6206.73|6168.73|6207.82|6169.82|6208.5|6170.5|6206.73|6168.73|10
1606259220000|2020-11-24 23:07:00|6207.95|6169.95|6208.41|6170.41|6208.64|6170.64|6207.27|6169.27|10
1606259230000|2020-11-24 23:07:10|6208.22|6170.22|6208.68|6170.68|6208.69|6170.69|6207.56|6169.56|10
1606259240000|2020-11-24 23:07:20|6208.61|6170.61|6202.05|6164.05|6209.03|6171.03|6202.05|6164.05|10
1606259250000|2020-11-24 23:07:30|6201.88|6163.88|6199.91|6161.91|6202.15|6164.15|6199.84|6161.84|10
1606259260000|2020-11-24 23:07:40|6200.29|6162.29|6201.44|6163.44|6201.55|6163.55|6200.23|6162.23|10
1606259270000|2020-11-24 23:07:50|6201.56|6163.56|6207.27|6169.27|6207.27|6169.27|6201.56|6163.56|10
1606259280000|2020-11-24 23:08:00|6210.02|6172.02|6210.67|6172.67|6210.67|6172.67|6208.71|6170.71|10
1606259290000|2020-11-24 23:08:10|6210.13|6172.13|6208.56|6170.56|6210.4|6172.4|6208.32|6170.32|10
1606259300000|2020-11-24 23:08:20|6208.77|6170.77|6209.48|6171.48|6209.48|6171.48|6207.59|6169.59|10
1606259310000|2020-11-24 23:08:30|6208.22|6170.22|6207.79|6169.79|6209.55|6171.55|6207.79|6169.79|10
1606259320000|2020-11-24 23:08:40|6208.05|6170.05|6208.52|6170.52|6208.54|6170.54|6208.05|6170.05|10
1606259330000|2020-11-24 23:08:50|6208.59|6170.59|6207.73|6169.73|6209.15|6171.15|6207.73|6169.73|10
1606259340000|2020-11-24 23:09:00|6206.57|6168.57|6198.42|6160.42|6206.57|6168.57|6198.42|6160.42|10
1606259350000|2020-11-24 23:09:10|6198.46|6160.46|6195.65|6157.65|6198.46|6160.46|6193.45|6155.45|10
1606259360000|2020-11-24 23:09:20|6196.2|6158.2|6198.56|6160.56|6198.56|6160.56|6193.87|6155.87|10
1606259370000|2020-11-24 23:09:30|6199.53|6161.53|6201.64|6163.64|6201.64|6163.64|6198.94|6160.94|10
1606259380000|2020-11-24 23:09:40|6202.04|6164.04|6203.5|6165.5|6203.5|6165.5|6201.61|6163.61|9
1606259390000|2020-11-24 23:09:50|6203.53|6165.53|6208.17|6170.17|6208.17|6170.17|6203.53|6165.53|10
1606259400000|2020-11-24 23:10:00|6208.03|6170.03|6208.24|6170.24|6208.56|6170.56|6206.6|6168.6|10
1606259410000|2020-11-24 23:10:10|6207.52|6169.52|6205.28|6167.28|6207.69|6169.69|6205.28|6167.28|10
1606259420000|2020-11-24 23:10:20|6205.15|6167.15|6202.08|6164.08|6205.15|6167.15|6202.08|6164.08|10
1606259430000|2020-11-24 23:10:30|6202.02|6164.02|6198.61|6160.61|6202.02|6164.02|6198.61|6160.61|10
1606259440000|2020-11-24 23:10:40|6195.37|6157.37|6195.06|6157.06|6196.75|6158.75|6194.34|6156.34|10
1606259450000|2020-11-24 23:10:50|6195.19|6157.19|6192.41|6154.41|6195.25|6157.25|6192.41|6154.41|9
1606259460000|2020-11-24 23:11:00|6191.68|6153.68|6190.77|6152.77|6193.08|6155.08|6190.77|6152.77|10
1606259470000|2020-11-24 23:11:10|6190.96|6152.96|6196.05|6158.05|6196.05|6158.05|6190.96|6152.96|10
1606259480000|2020-11-24 23:11:20|6196.19|6158.19|6202.72|6164.72|6202.72|6164.72|6196.19|6158.19|10
1606259490000|2020-11-24 23:11:30|6202.76|6164.76|6201.58|6163.58|6203.48|6165.48|6201.58|6163.58|10
1606259500000|2020-11-24 23:11:40|6201.5|6163.5|6201.93|6163.93|6201.93|6163.93|6201.06|6163.06|10
1606259510000|2020-11-24 23:11:50|6202.5|6164.5|6200.39|6162.39|6202.84|6164.84|6199.9|6161.9|10
1606259520000|2020-11-24 23:12:00|6199.93|6161.93|6194.64|6156.64|6200.07|6162.07|6194.64|6156.64|10
1606259530000|2020-11-24 23:12:10|6193.94|6155.94|6192.75|6154.75|6193.94|6155.94|6192.75|6154.75|10
1606259540000|2020-11-24 23:12:20|6192.97|6154.97|6197.85|6159.85|6197.85|6159.85|6192.97|6154.97|10
1606259550000|2020-11-24 23:12:30|6197.5|6159.5|6203.37|6165.37|6203.37|6165.37|6197.5|6159.5|10
1606259560000|2020-11-24 23:12:40|6203.22|6165.22|6202.36|6164.36|6203.72|6165.72|6202.36|6164.36|10
1606259570000|2020-11-24 23:12:50|6202.26|6164.26|6202.01|6164.01|6203.93|6165.93|6201.15|6163.15|10
1606259580000|2020-11-24 23:13:00|6201.88|6163.88|6199.58|6161.58|6201.88|6163.88|6199.58|6161.58|10
1606259590000|2020-11-24 23:13:10|6199.46|6161.46|6202.77|6164.77|6202.77|6164.77|6199.33|6161.33|10
1606259600000|2020-11-24 23:13:20|6202.7|6164.7|6203.59|6165.59|6203.64|6165.64|6202.62|6164.62|10
1606259610000|2020-11-24 23:13:30|6203.8|6165.8|6206.43|6168.43|6206.53|6168.53|6203.8|6165.8|10
1606259620000|2020-11-24 23:13:40|6206.42|6168.42|6209.2|6171.2|6209.2|6171.2|6206.42|6168.42|10
1606259630000|2020-11-24 23:13:50|6209.35|6171.35|6210.88|6172.88|6210.95|6172.95|6209.15|6171.15|10
1606259640000|2020-11-24 23:14:00|6211.47|6173.47|6213.12|6175.12|6213.12|6175.12|6211.47|6173.47|10
1606259650000|2020-11-24 23:14:10|6213.34|6175.34|6214.81|6176.81|6214.86|6176.86|6213.34|6175.34|10
1606259660000|2020-11-24 23:14:20|6215.28|6177.28|6214.85|6176.85|6215.28|6177.28|6214.52|6176.52|10
1606259670000|2020-11-24 23:14:30|6214.33|6176.33|6216.19|6178.19|6216.4|6178.4|6214.15|6176.15|9
1606259680000|2020-11-24 23:14:40|6216.22|6178.22|6216.42|6178.42|6216.45|6178.45|6215.62|6177.62|10
1606259690000|2020-11-24 23:14:50|6216.47|6178.47|6211.19|6173.19|6216.47|6178.47|6211.19|6173.19|10
1606259700000|2020-11-24 23:15:00|6210.72|6172.72|6209.72|6171.72|6211.03|6173.03|6209.72|6171.72|10
1606259710000|2020-11-24 23:15:10|6209.64|6171.64|6205.74|6167.74|6209.64|6171.64|6205.74|6167.74|10
1606259720000|2020-11-24 23:15:20|6204.8|6166.8|6202.32|6164.32|6204.93|6166.93|6202.32|6164.32|10
1606259730000|2020-11-24 23:15:30|6202.21|6164.21|6202.16|6164.16|6202.69|6164.69|6201.92|6163.92|10
1606259740000|2020-11-24 23:15:40|6201.91|6163.91|6202.46|6164.46|6202.46|6164.46|6201.37|6163.37|10
1606259750000|2020-11-24 23:15:50|6202.44|6164.44|6201.33|6163.33|6202.44|6164.44|6201.3|6163.3|10
1606259760000|2020-11-24 23:16:00|6201.49|6163.49|6200.77|6162.77|6201.49|6163.49|6200.41|6162.41|10
1606259770000|2020-11-24 23:16:10|6201.06|6163.06|6202.53|6164.53|6202.57|6164.57|6201.06|6163.06|9
1606259780000|2020-11-24 23:16:20|6202.72|6164.72|6203.38|6165.38|6203.58|6165.58|6202.4|6164.4|10
1606259790000|2020-11-24 23:16:30|6203.5|6165.5|6205.17|6167.17|6205.17|6167.17|6203.5|6165.5|10
1606259800000|2020-11-24 23:16:40|6205.97|6167.97|6209.06|6171.06|6209.06|6171.06|6205.97|6167.97|10
1606259810000|2020-11-24 23:16:50|6209.16|6171.16|6212|6174|6212|6174|6208.64|6170.64|10
1606259820000|2020-11-24 23:17:00|6212.26|6174.26|6219.49|6181.49|6219.49|6181.49|6212.26|6174.26|10
1606259830000|2020-11-24 23:17:10|6219.96|6181.96|6221.85|6183.85|6221.85|6183.85|6219.96|6181.96|9
1606259840000|2020-11-24 23:17:20|6223|6185|6226.41|6188.41|6226.41|6188.41|6223|6185|10
1606259850000|2020-11-24 23:17:30|6226.28|6188.28|6225.86|6187.86|6226.83|6188.83|6225.5|6187.5|10
1606259860000|2020-11-24 23:17:40|6224.97|6186.97|6226.32|6188.32|6227.04|6189.04|6224.87|6186.87|10
1606259870000|2020-11-24 23:17:50|6225.91|6187.91|6226.4|6188.4|6226.89|6188.89|6225.73|6187.73|10
1606259880000|2020-11-24 23:18:00|6226.27|6188.27|6228.78|6190.78|6228.78|6190.78|6226.22|6188.22|10
1606259890000|2020-11-24 23:18:10|6228.88|6190.88|6232.69|6194.69|6232.69|6194.69|6228.88|6190.88|10
1606259900000|2020-11-24 23:18:20|6232.49|6194.49|6232.1|6194.1|6232.61|6194.61|6231.59|6193.59|10
1606259910000|2020-11-24 23:18:30|6232.96|6194.96|6235.82|6197.82|6235.82|6197.82|6232.48|6194.48|9
1606259920000|2020-11-24 23:18:40|6236.31|6198.31|6238.64|6200.64|6238.64|6200.64|6235.91|6197.91|10
1606259930000|2020-11-24 23:18:50|6238.7|6200.7|6236.96|6198.96|6238.7|6200.7|6235.73|6197.73|10
1606259940000|2020-11-24 23:19:00|6236.52|6198.52|6236.88|6198.88|6236.88|6198.88|6234.92|6196.92|10
1606259950000|2020-11-24 23:19:10|6236.78|6198.78|6237.76|6199.76|6237.76|6199.76|6236.66|6198.66|10
1606259960000|2020-11-24 23:19:20|6238.71|6200.71|6237.94|6199.94|6239.04|6201.04|6237.94|6199.94|10
1606259970000|2020-11-24 23:19:30|6238.04|6200.04|6238.32|6200.32|6238.68|6200.68|6237.37|6199.37|10
1606259980000|2020-11-24 23:19:40|6238.51|6200.51|6244.98|6206.98|6244.98|6206.98|6238.38|6200.38|10
1606259990000|2020-11-24 23:19:50|6245.62|6207.62|6243.71|6205.71|6249.09|6211.09|6243.71|6205.71|10
1606260000000|2020-11-24 23:20:00|6244.52|6206.52|6243.39|6205.39|6248.27|6210.27|6243.39|6205.39|10
1606260010000|2020-11-24 23:20:10|6242.7|6204.7|6247.64|6209.64|6248.12|6210.12|6242.46|6204.46|10
1606260020000|2020-11-24 23:20:20|6246.63|6208.63|6250.09|6212.09|6251.01|6213.01|6246.56|6208.56|10
1606260030000|2020-11-24 23:20:30|6250.22|6212.22|6250.71|6212.71|6250.86|6212.86|6249.97|6211.97|10
1606260040000|2020-11-24 23:20:40|6250.59|6212.59|6254.36|6216.36|6254.36|6216.36|6250.59|6212.59|10
1606260050000|2020-11-24 23:20:50|6254.37|6216.37|6255.5|6217.5|6256.71|6218.71|6254.37|6216.37|10
1606260060000|2020-11-24 23:21:00|6256.16|6218.16|6255.21|6217.21|6257.53|6219.53|6255.21|6217.21|10
1606260070000|2020-11-24 23:21:10|6254.69|6216.69|6253.09|6215.09|6255.11|6217.11|6252.62|6214.62|10
1606260080000|2020-11-24 23:21:20|6253.48|6215.48|6254.01|6216.01|6254.04|6216.04|6253.01|6215.01|10
1606260090000|2020-11-24 23:21:30|6253.74|6215.74|6250.66|6212.66|6254.03|6216.03|6250.66|6212.66|9
1606260100000|2020-11-24 23:21:40|6249.62|6211.62|6241.98|6203.98|6249.62|6211.62|6241.98|6203.98|10
1606260110000|2020-11-24 23:21:50|6240.1|6202.1|6241.26|6203.26|6241.82|6203.82|6238.97|6200.97|10
1606260120000|2020-11-24 23:22:00|6241.06|6203.06|6242.76|6204.76|6242.76|6204.76|6240.42|6202.42|10
1606260130000|2020-11-24 23:22:10|6244.26|6206.26|6246.71|6208.71|6246.76|6208.76|6244.26|6206.26|10
1606260140000|2020-11-24 23:22:20|6246.67|6208.67|6250.16|6212.16|6250.16|6212.16|6246.67|6208.67|10
1606260150000|2020-11-24 23:22:30|6250.38|6212.38|6253.44|6215.44|6253.6|6215.6|6249.98|6211.98|10
1606260160000|2020-11-24 23:22:40|6253.94|6215.94|6252.87|6214.87|6255.3|6217.3|6252.83|6214.83|10
1606260170000|2020-11-24 23:22:50|6252.72|6214.72|6253.57|6215.57|6253.98|6215.98|6252.72|6214.72|10
1606260180000|2020-11-24 23:23:00|6253.82|6215.82|6252.5|6214.5|6253.95|6215.95|6252.25|6214.25|10
1606260190000|2020-11-24 23:23:10|6252.41|6214.41|6251.52|6213.52|6252.43|6214.43|6251.35|6213.35|10
1606260200000|2020-11-24 23:23:20|6251.18|6213.18|6248.45|6210.45|6251.23|6213.23|6248.45|6210.45|10
1606260210000|2020-11-24 23:23:30|6248.85|6210.85|6249.22|6211.22|6249.73|6211.73|6247.81|6209.81|10
1606260220000|2020-11-24 23:23:40|6248.66|6210.66|6249.09|6211.09|6249.83|6211.83|6248.54|6210.54|10
1606260230000|2020-11-24 23:23:50|6248.67|6210.67|6244.93|6206.93|6248.67|6210.67|6244.93|6206.93|10
1606260240000|2020-11-24 23:24:00|6244.36|6206.36|6243.9|6205.9|6244.36|6206.36|6243.6|6205.6|10
1606260250000|2020-11-24 23:24:10|6243.77|6205.77|6241.11|6203.11|6243.77|6205.77|6241.11|6203.11|10
1606260260000|2020-11-24 23:24:20|6239.51|6201.51|6237.36|6199.36|6239.57|6201.57|6237.06|6199.06|10
1606260270000|2020-11-24 23:24:30|6237.8|6199.8|6237.49|6199.49|6237.92|6199.92|6237.28|6199.28|10
1606260280000|2020-11-24 23:24:40|6237.36|6199.36|6238.43|6200.43|6238.43|6200.43|6236.62|6198.62|10
1606260290000|2020-11-24 23:24:50|6238.55|6200.55|6237.75|6199.75|6238.67|6200.67|6237.51|6199.51|10
1606260300000|2020-11-24 23:25:00|6237.93|6199.93|6237.22|6199.22|6237.93|6199.93|6237.05|6199.05|10
1606260310000|2020-11-24 23:25:10|6237.4|6199.4|6237.01|6199.01|6238.74|6200.74|6237.01|6199.01|10
1606260320000|2020-11-24 23:25:20|6237.34|6199.34|6237.51|6199.51|6238.3|6200.3|6237.34|6199.34|10
1606260330000|2020-11-24 23:25:30|6237.45|6199.45|6238.42|6200.42|6238.42|6200.42|6237.31|6199.31|10
1606260340000|2020-11-24 23:25:40|6238.25|6200.25|6236.52|6198.52|6238.66|6200.66|6236.39|6198.39|10
1606260350000|2020-11-24 23:25:50|6236.53|6198.53|6235.02|6197.02|6236.53|6198.53|6235.02|6197.02|10
1606260360000|2020-11-24 23:26:00|6234.39|6196.39|6233.94|6195.94|6235.35|6197.35|6233.84|6195.84|10
1606260370000|2020-11-24 23:26:10|6233.45|6195.45|6232.44|6194.44|6233.45|6195.45|6231.43|6193.43|10
1606260380000|2020-11-24 23:26:20|6232.97|6194.97|6233.15|6195.15|6233.97|6195.97|6232.6|6194.6|9
1606260390000|2020-11-24 23:26:30|6232.56|6194.56|6235.08|6197.08|6235.08|6197.08|6232.35|6194.35|10
1606260400000|2020-11-24 23:26:40|6234.87|6196.87|6234.59|6196.59|6234.94|6196.94|6234.59|6196.59|10
1606260410000|2020-11-24 23:26:50|6234.61|6196.61|6239.44|6201.44|6239.44|6201.44|6234.61|6196.61|10
1606260420000|2020-11-24 23:27:00|6240.65|6202.65|6245.04|6207.04|6245.04|6207.04|6240.65|6202.65|10
1606260430000|2020-11-24 23:27:10|6244.87|6206.87|6249.45|6211.45|6249.45|6211.45|6244.76|6206.76|10
1606260440000|2020-11-24 23:27:20|6249.46|6211.46|6250.12|6212.12|6250.12|6212.12|6249.24|6211.24|10
1606260450000|2020-11-24 23:27:30|6250.35|6212.35|6251.26|6213.26|6251.53|6213.53|6250.35|6212.35|10
1606260460000|2020-11-24 23:27:40|6251.25|6213.25|6251.31|6213.31|6251.43|6213.43|6251.07|6213.07|10
1606260470000|2020-11-24 23:27:50|6251.09|6213.09|6250.61|6212.61|6251.53|6213.53|6250.61|6212.61|9
1606260480000|2020-11-24 23:28:00|6250.47|6212.47|6249.39|6211.39|6250.81|6212.81|6249.39|6211.39|10
1606260490000|2020-11-24 23:28:10|6249.51|6211.51|6244.3|6206.3|6249.51|6211.51|6244.3|6206.3|10
1606260500000|2020-11-24 23:28:20|6243.81|6205.81|6237.37|6199.37|6243.81|6205.81|6237.37|6199.37|9
1606260510000|2020-11-24 23:28:30|6237.8|6199.8|6236.75|6198.75|6237.8|6199.8|6235.72|6197.72|10
1606260520000|2020-11-24 23:28:40|6236.39|6198.39|6235.61|6197.61|6236.61|6198.61|6234.9|6196.9|10
1606260530000|2020-11-24 23:28:50|6236.27|6198.27|6237|6199|6237.33|6199.33|6235.58|6197.58|10
1606260540000|2020-11-24 23:29:00|6236.58|6198.58|6236.88|6198.88|6236.88|6198.88|6236.3|6198.3|10
1606260550000|2020-11-24 23:29:10|6237.41|6199.41|6237.34|6199.34|6237.71|6199.71|6237.15|6199.15|10
1606260560000|2020-11-24 23:29:20|6237.4|6199.4|6240.06|6202.06|6240.1|6202.1|6237.4|6199.4|10
1606260570000|2020-11-24 23:29:30|6240.03|6202.03|6238.66|6200.66|6240.03|6202.03|6238.66|6200.66|10
1606260580000|2020-11-24 23:29:40|6238.46|6200.46|6238.26|6200.26|6238.54|6200.54|6237.71|6199.71|10
1606260590000|2020-11-24 23:29:50|6237.83|6199.83|6234.86|6196.86|6237.83|6199.83|6234.86|6196.86|10
1606260600000|2020-11-24 23:30:00|6234.92|6196.92|6234.05|6196.05|6235.22|6197.22|6234.05|6196.05|10
1606260610000|2020-11-24 23:30:10|6234.66|6196.66|6235.22|6197.22|6235.32|6197.32|6234.56|6196.56|10
1606260620000|2020-11-24 23:30:20|6235.49|6197.49|6236.59|6198.59|6236.97|6198.97|6235.34|6197.34|10
1606260630000|2020-11-24 23:30:30|6236.8|6198.8|6241.39|6203.39|6242.18|6204.18|6236.74|6198.74|10
1606260640000|2020-11-24 23:30:40|6242.5|6204.5|6244.73|6206.73|6244.73|6206.73|6242.5|6204.5|10
1606260650000|2020-11-24 23:30:50|6244.94|6206.94|6246.34|6208.34|6247.55|6209.55|6244.79|6206.79|10
1606260660000|2020-11-24 23:31:00|6246.15|6208.15|6246.04|6208.04|6246.63|6208.63|6245.54|6207.54|10
1606260670000|2020-11-24 23:31:10|6245.02|6207.02|6245.81|6207.81|6247.26|6209.26|6244.2|6206.2|10
1606260680000|2020-11-24 23:31:20|6246.14|6208.14|6250.78|6212.78|6250.78|6212.78|6246.14|6208.14|10
1606260690000|2020-11-24 23:31:30|6250.35|6212.35|6250.31|6212.31|6250.55|6212.55|6249.86|6211.86|10
1606260700000|2020-11-24 23:31:40|6250.59|6212.59|6251|6213|6251.69|6213.69|6250.59|6212.59|10
1606260710000|2020-11-24 23:31:50|6250.42|6212.42|6244.23|6206.23|6250.42|6212.42|6244.23|6206.23|10
1606260720000|2020-11-24 23:32:00|6242.53|6204.53|6241.27|6203.27|6243.01|6205.01|6241.27|6203.27|10
1606260730000|2020-11-24 23:32:10|6241.14|6203.14|6243.63|6205.63|6243.63|6205.63|6241.14|6203.14|10
1606260740000|2020-11-24 23:32:20|6243.5|6205.5|6243.57|6205.57|6244.24|6206.24|6242.34|6204.34|10
1606260750000|2020-11-24 23:32:30|6243.54|6205.54|6243.32|6205.32|6244.13|6206.13|6243.3|6205.3|9
1606260760000|2020-11-24 23:32:40|6243.22|6205.22|6243.36|6205.36|6244.06|6206.06|6243.14|6205.14|8
1606260770000|2020-11-24 23:32:50|6242.9|6204.9|6241.35|6203.35|6242.9|6204.9|6241.35|6203.35|9
1606260780000|2020-11-24 23:33:00|6240.98|6202.98|6238.23|6200.23|6241.21|6203.21|6238.23|6200.23|9
1606260790000|2020-11-24 23:33:10|6237.04|6199.04|6236.64|6198.64|6238.03|6200.03|6236.64|6198.64|10
1606260800000|2020-11-24 23:33:20|6237.12|6199.12|6237.89|6199.89|6238.32|6200.32|6237.12|6199.12|10
1606260810000|2020-11-24 23:33:30|6237.98|6199.98|6236.22|6198.22|6237.98|6199.98|6236.12|6198.12|10
1606260820000|2020-11-24 23:33:40|6236.13|6198.13|6231.14|6193.14|6236.32|6198.32|6228.84|6190.84|10
1606260830000|2020-11-24 23:33:50|6226.6|6188.6|6221.5|6183.5|6226.6|6188.6|6221.5|6183.5|10
1606260840000|2020-11-24 23:34:00|6221.11|6183.11|6220.04|6182.04|6222.05|6184.05|6220.04|6182.04|10
1606260850000|2020-11-24 23:34:10|6219.7|6181.7|6210.4|6172.4|6219.9|6181.9|6210.4|6172.4|10
1606260860000|2020-11-24 23:34:20|6207.73|6169.73|6205.25|6167.25|6209.16|6171.16|6205.25|6167.25|10
1606260870000|2020-11-24 23:34:30|6204.56|6166.56|6206.96|6168.96|6207.9|6169.9|6204.55|6166.55|10
1606260880000|2020-11-24 23:34:40|6206.92|6168.92|6207.26|6169.26|6208.21|6170.21|6206.07|6168.07|10
1606260890000|2020-11-24 23:34:50|6206.79|6168.79|6209.15|6171.15|6209.15|6171.15|6206.18|6168.18|10
1606260900000|2020-11-24 23:35:00|6209.62|6171.62|6213.73|6175.73|6213.89|6175.89|6209.62|6171.62|10
1606260910000|2020-11-24 23:35:10|6215.19|6177.19|6218.06|6180.06|6218.86|6180.86|6215.19|6177.19|10
1606260920000|2020-11-24 23:35:20|6217.98|6179.98|6219.72|6181.72|6219.72|6181.72|6217.98|6179.98|10
1606260930000|2020-11-24 23:35:30|6220.03|6182.03|6220.02|6182.02|6220.34|6182.34|6219.64|6181.64|10
1606260940000|2020-11-24 23:35:40|6220.13|6182.13|6218.23|6180.23|6220.13|6182.13|6218.12|6180.12|10
1606260950000|2020-11-24 23:35:50|6218.26|6180.26|6217.53|6179.53|6218.26|6180.26|6214.92|6176.92|10
1606260960000|2020-11-24 23:36:00|6216.63|6178.63|6213.34|6175.34|6216.63|6178.63|6212.34|6174.34|10
1606260970000|2020-11-24 23:36:10|6210.71|6172.71|6211.54|6173.54|6212.35|6174.35|6209.89|6171.89|10
1606260980000|2020-11-24 23:36:20|6211.14|6173.14|6211.29|6173.29|6211.55|6173.55|6210.41|6172.41|9
1606260990000|2020-11-24 23:36:30|6210.91|6172.91|6210.41|6172.41|6210.91|6172.91|6209.85|6171.85|9
1606261000000|2020-11-24 23:36:40|6210.18|6172.18|6208.54|6170.54|6210.28|6172.28|6208.54|6170.54|10
1606261010000|2020-11-24 23:36:50|6208.31|6170.31|6207.73|6169.73|6208.33|6170.33|6206.94|6168.94|10
1606261020000|2020-11-24 23:37:00|6207.16|6169.16|6208.99|6170.99|6209.9|6171.9|6207.16|6169.16|10
1606261030000|2020-11-24 23:37:10|6208.18|6170.18|6208.61|6170.61|6209.86|6171.86|6208.18|6170.18|9
1606261040000|2020-11-24 23:37:20|6208.57|6170.57|6211.2|6173.2|6211.2|6173.2|6208.57|6170.57|10
1606261050000|2020-11-24 23:37:30|6211.4|6173.4|6216.67|6178.67|6216.67|6178.67|6210.81|6172.81|10
1606261060000|2020-11-24 23:37:40|6218.79|6180.79|6216.37|6178.37|6218.79|6180.79|6215.96|6177.96|10
1606261070000|2020-11-24 23:37:50|6216.24|6178.24|6214.23|6176.23|6216.24|6178.24|6214.23|6176.23|10
1606261080000|2020-11-24 23:38:00|6214.4|6176.4|6211.98|6173.98|6214.45|6176.45|6211.98|6173.98|10
1606261090000|2020-11-24 23:38:10|6212.11|6174.11|6209.05|6171.05|6212.11|6174.11|6209.04|6171.04|9
1606261100000|2020-11-24 23:38:20|6209.18|6171.18|6209.27|6171.27|6209.79|6171.79|6208.88|6170.88|10
1606261110000|2020-11-24 23:38:30|6209.05|6171.05|6211.2|6173.2|6211.2|6173.2|6209.05|6171.05|10
1606261120000|2020-11-24 23:38:40|6211.49|6173.49|6214.01|6176.01|6214.01|6176.01|6211.28|6173.28|10
1606261130000|2020-11-24 23:38:50|6214.18|6176.18|6213.49|6175.49|6214.32|6176.32|6213.35|6175.35|10
1606261140000|2020-11-24 23:39:00|6213.21|6175.21|6218.41|6180.41|6218.41|6180.41|6213.21|6175.21|10
1606261150000|2020-11-24 23:39:10|6218.54|6180.54|6218.35|6180.35|6218.63|6180.63|6217.59|6179.59|10
1606261160000|2020-11-24 23:39:20|6218.19|6180.19|6221.31|6183.31|6221.7|6183.7|6218.19|6180.19|10
1606261170000|2020-11-24 23:39:30|6221.05|6183.05|6222.56|6184.56|6222.68|6184.68|6221.05|6183.05|10
1606261180000|2020-11-24 23:39:40|6222.61|6184.61|6223.08|6185.08|6223.71|6185.71|6222.58|6184.58|10
1606261190000|2020-11-24 23:39:50|6223.13|6185.13|6226.96|6188.96|6226.96|6188.96|6223.13|6185.13|10
1606261200000|2020-11-24 23:40:00|6227.21|6189.21|6229.25|6191.25|6229.38|6191.38|6227.13|6189.13|10
1606261210000|2020-11-24 23:40:10|6228.84|6190.84|6227.15|6189.15|6228.91|6190.91|6226.37|6188.37|10
1606261220000|2020-11-24 23:40:20|6226.71|6188.71|6226.78|6188.78|6226.78|6188.78|6225.56|6187.56|10
1606261230000|2020-11-24 23:40:30|6226.27|6188.27|6226.2|6188.2|6226.71|6188.71|6225.83|6187.83|10
1606261240000|2020-11-24 23:40:40|6226.27|6188.27|6226.02|6188.02|6227.26|6189.26|6226.02|6188.02|10
1606261250000|2020-11-24 23:40:50|6226.07|6188.07|6226.62|6188.62|6227.14|6189.14|6226.07|6188.07|10
1606261260000|2020-11-24 23:41:00|6226.42|6188.42|6226.02|6188.02|6226.42|6188.42|6225.98|6187.98|10
1606261270000|2020-11-24 23:41:10|6226.13|6188.13|6222.91|6184.91|6226.13|6188.13|6222.91|6184.91|9
1606261280000|2020-11-24 23:41:20|6220.47|6182.47|6214.27|6176.27|6220.47|6182.47|6214.27|6176.27|10
1606261290000|2020-11-24 23:41:30|6212.85|6174.85|6209|6171|6212.85|6174.85|6209|6171|10
1606261300000|2020-11-24 23:41:40|6208.67|6170.67|6206.87|6168.87|6208.67|6170.67|6206.84|6168.84|10
1606261310000|2020-11-24 23:41:50|6207.61|6169.61|6207.36|6169.36|6207.61|6169.61|6206.69|6168.69|10
1606261320000|2020-11-24 23:42:00|6207.24|6169.24|6206.14|6168.14|6207.24|6169.24|6206.03|6168.03|10
1606261330000|2020-11-24 23:42:10|6205.61|6167.61|6205.86|6167.86|6206.19|6168.19|6205.61|6167.61|9
1606261340000|2020-11-24 23:42:20|6205.91|6167.91|6207.56|6169.56|6207.56|6169.56|6205.91|6167.91|10
1606261350000|2020-11-24 23:42:30|6208.25|6170.25|6210.82|6172.82|6210.82|6172.82|6208.12|6170.12|10
1606261360000|2020-11-24 23:42:40|6210.97|6172.97|6212.65|6174.65|6212.82|6174.82|6210.97|6172.97|10
1606261370000|2020-11-24 23:42:50|6213.05|6175.05|6216.36|6178.36|6216.36|6178.36|6213.05|6175.05|10
1606261380000|2020-11-24 23:43:00|6215.84|6177.84|6217.82|6179.82|6217.83|6179.83|6215.84|6177.84|10
1606261390000|2020-11-24 23:43:10|6217.95|6179.95|6217.49|6179.49|6218.21|6180.21|6217.47|6179.47|10
1606261400000|2020-11-24 23:43:20|6217.14|6179.14|6217.6|6179.6|6218.16|6180.16|6216.97|6178.97|10
1606261410000|2020-11-24 23:43:30|6215.63|6177.63|6212.6|6174.6|6215.63|6177.63|6212.3|6174.3|10
1606261420000|2020-11-24 23:43:40|6210.96|6172.96|6210.23|6172.23|6210.96|6172.96|6210.05|6172.05|9
1606261430000|2020-11-24 23:43:50|6210.44|6172.44|6209.18|6171.18|6210.59|6172.59|6209.07|6171.07|10
1606261440000|2020-11-24 23:44:00|6208.2|6170.2|6209.99|6171.99|6209.99|6171.99|6208.2|6170.2|10
1606261450000|2020-11-24 23:44:10|6210.89|6172.89|6212.16|6174.16|6212.4|6174.4|6210.89|6172.89|9
1606261460000|2020-11-24 23:44:20|6212.66|6174.66|6214.84|6176.84|6215.75|6177.75|6212.66|6174.66|10
1606261470000|2020-11-24 23:44:30|6214.77|6176.77|6213.35|6175.35|6214.77|6176.77|6212.84|6174.84|10
1606261480000|2020-11-24 23:44:40|6213.21|6175.21|6212.42|6174.42|6213.21|6175.21|6212.41|6174.41|10
1606261490000|2020-11-24 23:44:50|6212.2|6174.2|6211.7|6173.7|6212.74|6174.74|6211.7|6173.7|10
1606261500000|2020-11-24 23:45:00|6212.78|6174.78|6212.47|6174.47|6213.56|6175.56|6212.4|6174.4|10
1606261510000|2020-11-24 23:45:10|6213.15|6175.15|6212.67|6174.67|6214.56|6176.56|6212.67|6174.67|10
1606261520000|2020-11-24 23:45:20|6212.94|6174.94|6212.34|6174.34|6213.61|6175.61|6212.34|6174.34|10
1606261530000|2020-11-24 23:45:30|6212.9|6174.9|6215.17|6177.17|6215.17|6177.17|6212.73|6174.73|10
1606261540000|2020-11-24 23:45:40|6215.51|6177.51|6215.88|6177.88|6217.83|6179.83|6215.51|6177.51|10
1606261550000|2020-11-24 23:45:50|6216.04|6178.04|6215.88|6177.88|6216.04|6178.04|6215.31|6177.31|10
1606261560000|2020-11-24 23:46:00|6215.87|6177.87|6215.27|6177.27|6216.85|6178.85|6215.27|6177.27|10
1606261570000|2020-11-24 23:46:10|6215.21|6177.21|6216.73|6178.73|6216.73|6178.73|6215.21|6177.21|10
1606261580000|2020-11-24 23:46:20|6216.76|6178.76|6216.45|6178.45|6217.73|6179.73|6216.29|6178.29|10
1606261590000|2020-11-24 23:46:30|6216.41|6178.41|6215.78|6177.78|6216.41|6178.41|6215.11|6177.11|10
1606261600000|2020-11-24 23:46:40|6215.67|6177.67|6216.42|6178.42|6216.42|6178.42|6215.42|6177.42|10
1606261610000|2020-11-24 23:46:50|6216.36|6178.36|6217.3|6179.3|6217.3|6179.3|6216.36|6178.36|9
1606261620000|2020-11-24 23:47:00|6217.32|6179.32|6219.23|6181.23|6219.23|6181.23|6216.88|6178.88|10
1606261630000|2020-11-24 23:47:10|6218.94|6180.94|6216.83|6178.83|6218.99|6180.99|6216.34|6178.34|10
1606261640000|2020-11-24 23:47:20|6216.99|6178.99|6217.1|6179.1|6217.59|6179.59|6216.79|6178.79|10
1606261650000|2020-11-24 23:47:30|6217|6179|6214.7|6176.7|6217|6179|6213.92|6175.92|10
1606261660000|2020-11-24 23:47:40|6214.47|6176.47|6214.62|6176.62|6215.35|6177.35|6213.48|6175.48|9
1606261670000|2020-11-24 23:47:50|6215.26|6177.26|6214.96|6176.96|6215.26|6177.26|6214.87|6176.87|10
1606261680000|2020-11-24 23:48:00|6215.34|6177.34|6215.02|6177.02|6215.34|6177.34|6214.3|6176.3|10
1606261690000|2020-11-24 23:48:10|6215.18|6177.18|6216.12|6178.12|6216.7|6178.7|6215.18|6177.18|10
1606261700000|2020-11-24 23:48:20|6216.06|6178.06|6215.92|6177.92|6216.3|6178.3|6215.81|6177.81|10
1606261710000|2020-11-24 23:48:30|6215.89|6177.89|6216.66|6178.66|6216.75|6178.75|6215.6|6177.6|10
1606261720000|2020-11-24 23:48:40|6216.34|6178.34|6216.92|6178.92|6217.09|6179.09|6216.34|6178.34|9
1606261730000|2020-11-24 23:48:50|6216.77|6178.77|6215.63|6177.63|6216.77|6178.77|6215.4|6177.4|9
1606261740000|2020-11-24 23:49:00|6215.6|6177.6|6215.32|6177.32|6215.6|6177.6|6215.21|6177.21|10
1606261750000|2020-11-24 23:49:10|6215.48|6177.48|6216.48|6178.48|6216.48|6178.48|6215.48|6177.48|9
1606261760000|2020-11-24 23:49:20|6216.73|6178.73|6219.05|6181.05|6219.34|6181.34|6216.73|6178.73|10
1606261770000|2020-11-24 23:49:30|6219.06|6181.06|6220.09|6182.09|6220.09|6182.09|6219|6181|10
1606261780000|2020-11-24 23:49:40|6219.84|6181.84|6219.45|6181.45|6221.24|6183.24|6219.45|6181.45|10
1606261790000|2020-11-24 23:49:50|6218.92|6180.92|6218.89|6180.89|6218.92|6180.92|6218.21|6180.21|10
1606261800000|2020-11-24 23:50:00|6218.83|6180.83|6218.9|6180.9|6219.17|6181.17|6218.65|6180.65|10
1606261810000|2020-11-24 23:50:10|6218.78|6180.78|6217.8|6179.8|6219.14|6181.14|6217.8|6179.8|9
1606261820000|2020-11-24 23:50:20|6218.1|6180.1|6218.41|6180.41|6218.56|6180.56|6217.95|6179.95|10
1606261830000|2020-11-24 23:50:30|6218.29|6180.29|6218.02|6180.02|6218.29|6180.29|6216.88|6178.88|10
1606261840000|2020-11-24 23:50:40|6218.09|6180.09|6217.59|6179.59|6218.29|6180.29|6217.59|6179.59|10
1606261850000|2020-11-24 23:50:50|6217.4|6179.4|6217.77|6179.77|6218.25|6180.25|6217.4|6179.4|9
1606261860000|2020-11-24 23:51:00|6218.74|6180.74|6217.32|6179.32|6218.9|6180.9|6217.32|6179.32|9
1606261870000|2020-11-24 23:51:10|6217.13|6179.13|6211.99|6173.99|6217.2|6179.2|6211.99|6173.99|9
1606261880000|2020-11-24 23:51:20|6210.78|6172.78|6209.89|6171.89|6210.8|6172.8|6209.89|6171.89|10
1606261890000|2020-11-24 23:51:30|6210.06|6172.06|6208.69|6170.69|6211.64|6173.64|6208.69|6170.69|10
1606261900000|2020-11-24 23:51:40|6205.89|6167.89|6202|6164|6206.02|6168.02|6201.86|6163.86|10
1606261910000|2020-11-24 23:51:50|6203.07|6165.07|6207.64|6169.64|6207.64|6169.64|6202.86|6164.86|9
1606261920000|2020-11-24 23:52:00|6208.14|6170.14|6212.72|6174.72|6212.72|6174.72|6208.14|6170.14|10
1606261930000|2020-11-24 23:52:10|6213.17|6175.17|6213.87|6175.87|6214.88|6176.88|6213.17|6175.17|10
1606261940000|2020-11-24 23:52:20|6213.26|6175.26|6210.54|6172.54|6213.26|6175.26|6210.33|6172.33|10
1606261950000|2020-11-24 23:52:30|6210.55|6172.55|6208.35|6170.35|6210.78|6172.78|6207.38|6169.38|9
1606261960000|2020-11-24 23:52:40|6208.67|6170.67|6207.7|6169.7|6208.67|6170.67|6207.57|6169.57|9
1606261970000|2020-11-24 23:52:50|6208.42|6170.42|6209.78|6171.78|6209.87|6171.87|6208.25|6170.25|9
1606261980000|2020-11-24 23:53:00|6209.91|6171.91|6206.96|6168.96|6209.91|6171.91|6206.79|6168.79|10
1606261990000|2020-11-24 23:53:10|6207.36|6169.36|6206.71|6168.71|6207.44|6169.44|6206.3|6168.3|10
1606262000000|2020-11-24 23:53:20|6206.33|6168.33|6205.92|6167.92|6206.77|6168.77|6205.76|6167.76|10
1606262010000|2020-11-24 23:53:30|6205.71|6167.71|6204.27|6166.27|6206.14|6168.14|6204.27|6166.27|10
1606262020000|2020-11-24 23:53:40|6204.4|6166.4|6202.83|6164.83|6204.4|6166.4|6202.83|6164.83|10
1606262030000|2020-11-24 23:53:50|6202.94|6164.94|6199.53|6161.53|6202.94|6164.94|6199.53|6161.53|8
1606262040000|2020-11-24 23:54:00|6199.32|6161.32|6196.84|6158.84|6199.47|6161.47|6196.84|6158.84|10
1606262050000|2020-11-24 23:54:10|6197.07|6159.07|6193.48|6155.48|6197.07|6159.07|6192.38|6154.38|10
1606262060000|2020-11-24 23:54:20|6193.65|6155.65|6188.94|6150.94|6194.26|6156.26|6188.94|6150.94|10
1606262070000|2020-11-24 23:54:30|6188.31|6150.31|6188.19|6150.19|6188.68|6150.68|6187.24|6149.24|10
1606262080000|2020-11-24 23:54:40|6187.88|6149.88|6184.37|6146.37|6187.88|6149.88|6184.37|6146.37|10
1606262090000|2020-11-24 23:54:50|6182.69|6144.69|6181.66|6143.66|6182.69|6144.69|6181.33|6143.33|10
1606262100000|2020-11-24 23:55:00|6181.63|6143.63|6186.72|6148.72|6186.72|6148.72|6180.68|6142.68|10
1606262110000|2020-11-24 23:55:10|6187.31|6149.31|6190.9|6152.9|6190.9|6152.9|6187.31|6149.31|10
1606262120000|2020-11-24 23:55:20|6191.09|6153.09|6192.76|6154.76|6192.76|6154.76|6190.88|6152.88|10
1606262130000|2020-11-24 23:55:30|6192.3|6154.3|6188.88|6150.88|6192.3|6154.3|6188.42|6150.42|10
1606262140000|2020-11-24 23:55:40|6189.26|6151.26|6188.85|6150.85|6190.75|6152.75|6188.85|6150.85|10
1606262150000|2020-11-24 23:55:50|6188.87|6150.87|6189.33|6151.33|6189.88|6151.88|6188.5|6150.5|10
1606262160000|2020-11-24 23:56:00|6189.7|6151.7|6192.38|6154.38|6192.47|6154.47|6189.7|6151.7|10
1606262170000|2020-11-24 23:56:10|6192.83|6154.83|6193.99|6155.99|6194.35|6156.35|6192.83|6154.83|10
1606262180000|2020-11-24 23:56:20|6194.18|6156.18|6196.06|6158.06|6196.06|6158.06|6193.69|6155.69|10
1606262190000|2020-11-24 23:56:30|6196.49|6158.49|6200.37|6162.37|6200.37|6162.37|6196.49|6158.49|10
1606262200000|2020-11-24 23:56:40|6199.92|6161.92|6205.58|6167.58|6205.58|6167.58|6199.92|6161.92|10
1606262210000|2020-11-24 23:56:50|6205.82|6167.82|6207.56|6169.56|6207.66|6169.66|6205.31|6167.31|10
1606262220000|2020-11-24 23:57:00|6207.77|6169.77|6207.63|6169.63|6207.77|6169.77|6207.08|6169.08|9
1606262230000|2020-11-24 23:57:10|6207.77|6169.77|6205.5|6167.5|6208.36|6170.36|6205.5|6167.5|10
1606262240000|2020-11-24 23:57:20|6206.83|6168.83|6205.95|6167.95|6206.83|6168.83|6205.37|6167.37|9
1606262250000|2020-11-24 23:57:30|6205.72|6167.72|6205.63|6167.63|6205.72|6167.72|6204.7|6166.7|9
1606262260000|2020-11-24 23:57:40|6205.48|6167.48|6205.4|6167.4|6205.48|6167.48|6204.82|6166.82|10
1606262270000|2020-11-24 23:57:50|6205.25|6167.25|6208.45|6170.45|6208.45|6170.45|6205.25|6167.25|10
1606262280000|2020-11-24 23:58:00|6210.85|6172.85|6210.35|6172.35|6211.26|6173.26|6209.25|6171.25|10
1606262290000|2020-11-24 23:58:10|6210.77|6172.77|6214.05|6176.05|6214.05|6176.05|6210.77|6172.77|10
1606262300000|2020-11-24 23:58:20|6214.52|6176.52|6215.8|6177.8|6216.87|6178.87|6214.52|6176.52|10
1606262310000|2020-11-24 23:58:30|6216.82|6178.82|6215.92|6177.92|6217.75|6179.75|6215.92|6177.92|10
1606262320000|2020-11-24 23:58:40|6215.6|6177.6|6209.58|6171.58|6215.6|6177.6|6209.58|6171.58|10
1606262330000|2020-11-24 23:58:50|6209.19|6171.19|6204.84|6166.84|6209.19|6171.19|6204.84|6166.84|10
1606262340000|2020-11-24 23:59:00|6205.04|6167.04|6206.2|6168.2|6206.43|6168.43|6205.04|6167.04|10
1606262350000|2020-11-24 23:59:10|6206.35|6168.35|6203.97|6165.97|6206.43|6168.43|6203.97|6165.97|10
1606262360000|2020-11-24 23:59:20|6203.06|6165.06|6201.97|6163.97|6203.06|6165.06|6201.97|6163.97|10
1606262370000|2020-11-24 23:59:30|6203.18|6165.18|6205.36|6167.36|6205.47|6167.47|6202.85|6164.85|10
1606262380000|2020-11-24 23:59:40|6205.91|6167.91|6206.49|6168.49|6207.24|6169.24|6205.83|6167.83|10
1606262390000|2020-11-24 23:59:50|6206.72|6168.72|6207.58|6169.58|6207.58|6169.58|6206.62|6168.62|9
1606262400000|2020-11-25 00:00:00|6207.97|6169.97|6208.58|6170.58|6208.73|6170.73|6207.5|6169.5|10
1606262410000|2020-11-25 00:00:10|6208.05|6170.05|6207.95|6169.95|6208.35|6170.35|6207.66|6169.66|9
1606262420000|2020-11-25 00:00:20|6208.88|6170.88|6211.5|6173.5|6211.5|6173.5|6207.4|6169.4|10
1606262430000|2020-11-25 00:00:30|6211.62|6173.62|6216.08|6178.08|6216.08|6178.08|6211.62|6173.62|10
1606262440000|2020-11-25 00:00:40|6215.99|6177.99|6218.15|6180.15|6218.15|6180.15|6215.97|6177.97|10
1606262450000|2020-11-25 00:00:50|6218.21|6180.21|6221.84|6183.84|6221.84|6183.84|6218.21|6180.21|10
1606262460000|2020-11-25 00:01:00|6221.65|6183.65|6221.72|6183.72|6221.98|6183.98|6221.38|6183.38|9
1606262470000|2020-11-25 00:01:10|6222.39|6184.39|6225.89|6187.89|6225.89|6187.89|6222.39|6184.39|10
1606262480000|2020-11-25 00:01:20|6226.25|6188.25|6227.97|6189.97|6228.03|6190.03|6226.25|6188.25|9
1606262490000|2020-11-25 00:01:30|6227.6|6189.6|6225.5|6187.5|6227.91|6189.91|6225.5|6187.5|9
1606262500000|2020-11-25 00:01:40|6225.09|6187.09|6223.57|6185.57|6225.54|6187.54|6223.57|6185.57|9
1606262510000|2020-11-25 00:01:50|6223.92|6185.92|6224.21|6186.21|6225.04|6187.04|6223.92|6185.92|10
1606262520000|2020-11-25 00:02:00|6224.47|6186.47|6225.61|6187.61|6225.61|6187.61|6224.47|6186.47|10
1606262530000|2020-11-25 00:02:10|6225.87|6187.87|6227.45|6189.45|6227.45|6189.45|6225.87|6187.87|10
1606262540000|2020-11-25 00:02:20|6227.3|6189.3|6228.16|6190.16|6229.04|6191.04|6227.3|6189.3|10
1606262550000|2020-11-25 00:02:30|6228.39|6190.39|6231.17|6193.17|6231.5|6193.5|6228.39|6190.39|10
1606262560000|2020-11-25 00:02:40|6231.45|6193.45|6233.9|6195.9|6234.19|6196.19|6231.45|6193.45|10
1606262570000|2020-11-25 00:02:50|6234.99|6196.99|6240.7|6202.7|6240.7|6202.7|6234.99|6196.99|10
1606262580000|2020-11-25 00:03:00|6240.86|6202.86|6243.57|6205.57|6243.57|6205.57|6240.86|6202.86|10
1606262590000|2020-11-25 00:03:10|6242.94|6204.94|6242.34|6204.34|6243.29|6205.29|6241.01|6203.01|10
1606262600000|2020-11-25 00:03:20|6242.63|6204.63|6245.7|6207.7|6245.7|6207.7|6242.63|6204.63|10
1606262610000|2020-11-25 00:03:30|6245.52|6207.52|6247.16|6209.16|6247.16|6209.16|6245.5|6207.5|10
1606262620000|2020-11-25 00:03:40|6246.65|6208.65|6248.23|6210.23|6248.23|6210.23|6246.65|6208.65|10
1606262630000|2020-11-25 00:03:50|6248.17|6210.17|6250.59|6212.59|6250.59|6212.59|6247.73|6209.73|10
1606262640000|2020-11-25 00:04:00|6249.92|6211.92|6255.11|6217.11|6255.11|6217.11|6249.92|6211.92|10
1606262650000|2020-11-25 00:04:10|6255.63|6217.63|6258.4|6220.4|6258.85|6220.85|6255.63|6217.63|10
1606262660000|2020-11-25 00:04:20|6259.25|6221.25|6258.07|6220.07|6259.84|6221.84|6258.07|6220.07|10
1606262670000|2020-11-25 00:04:30|6257.04|6219.04|6256.93|6218.93|6257.04|6219.04|6255.32|6217.32|10
1606262680000|2020-11-25 00:04:40|6256.76|6218.76|6258.92|6220.92|6259.2|6221.2|6255.45|6217.45|9
1606262690000|2020-11-25 00:04:50|6258.33|6220.33|6260.94|6222.94|6260.94|6222.94|6258.33|6220.33|10
1606262700000|2020-11-25 00:05:00|6261.57|6223.57|6265.64|6227.64|6265.64|6227.64|6261.57|6223.57|10
1606262710000|2020-11-25 00:05:10|6265.26|6227.26|6261.41|6223.41|6265.4|6227.4|6261.41|6223.41|10
1606262720000|2020-11-25 00:05:20|6260.93|6222.93|6257.44|6219.44|6260.93|6222.93|6257.05|6219.05|10
1606262730000|2020-11-25 00:05:30|6257.47|6219.47|6261.4|6223.4|6261.4|6223.4|6257.15|6219.15|10
1606262740000|2020-11-25 00:05:40|6261.48|6223.48|6260.44|6222.44|6261.48|6223.48|6259.93|6221.93|10
1606262750000|2020-11-25 00:05:50|6260.12|6222.12|6258.88|6220.88|6260.82|6222.82|6258.88|6220.88|10
1606262760000|2020-11-25 00:06:00|6258.79|6220.79|6259.07|6221.07|6259.07|6221.07|6257.6|6219.6|10
1606262770000|2020-11-25 00:06:10|6258.89|6220.89|6256.3|6218.3|6258.89|6220.89|6256.3|6218.3|9
1606262780000|2020-11-25 00:06:20|6254.25|6216.25|6250.27|6212.27|6254.25|6216.25|6250.27|6212.27|10
1606262790000|2020-11-25 00:06:30|6249.73|6211.73|6247.18|6209.18|6249.73|6211.73|6247.18|6209.18|10
1606262800000|2020-11-25 00:06:40|6247.41|6209.41|6245.24|6207.24|6247.43|6209.43|6245.24|6207.24|10
1606262810000|2020-11-25 00:06:50|6245.43|6207.43|6246.72|6208.72|6246.72|6208.72|6244.73|6206.73|10
1606262820000|2020-11-25 00:07:00|6246.81|6208.81|6247.74|6209.74|6247.74|6209.74|6246.22|6208.22|10
1606262830000|2020-11-25 00:07:10|6249.25|6211.25|6255.95|6217.95|6255.95|6217.95|6249.25|6211.25|10
1606262840000|2020-11-25 00:07:20|6256.45|6218.45|6260.74|6222.74|6260.96|6222.96|6256.45|6218.45|10
1606262850000|2020-11-25 00:07:30|6261.07|6223.07|6261.63|6223.63|6262.87|6224.87|6260.71|6222.71|10
1606262860000|2020-11-25 00:07:40|6260.82|6222.82|6260.89|6222.89|6261.4|6223.4|6260.71|6222.71|10
1606262870000|2020-11-25 00:07:50|6260.06|6222.06|6254.62|6216.62|6260.06|6222.06|6254.62|6216.62|10
1606262880000|2020-11-25 00:08:00|6254.25|6216.25|6256.44|6218.44|6257.12|6219.12|6254.17|6216.17|10
1606262890000|2020-11-25 00:08:10|6256.38|6218.38|6255.92|6217.92|6256.62|6218.62|6255.53|6217.53|10
1606262900000|2020-11-25 00:08:20|6255.05|6217.05|6253.07|6215.07|6255.05|6217.05|6252.71|6214.71|10
1606262910000|2020-11-25 00:08:30|6253.99|6215.99|6256.18|6218.18|6256.45|6218.45|6253.52|6215.52|10
1606262920000|2020-11-25 00:08:40|6256.27|6218.27|6258.92|6220.92|6259.33|6221.33|6256.27|6218.27|10
1606262930000|2020-11-25 00:08:50|6259.08|6221.08|6260.19|6222.19|6260.74|6222.74|6259.08|6221.08|9
1606262940000|2020-11-25 00:09:00|6261|6223|6263.5|6225.5|6263.5|6225.5|6260.38|6222.38|10
1606262950000|2020-11-25 00:09:10|6265.14|6227.14|6265.49|6227.49|6266.84|6228.84|6264.44|6226.44|10
1606262960000|2020-11-25 00:09:20|6266.05|6228.05|6268.4|6230.4|6269.71|6231.71|6266.05|6228.05|10
1606262970000|2020-11-25 00:09:30|6268.55|6230.55|6267.37|6229.37|6268.55|6230.55|6267.07|6229.07|10
1606262980000|2020-11-25 00:09:40|6267.27|6229.27|6268.85|6230.85|6268.85|6230.85|6267.15|6229.15|9
1606262990000|2020-11-25 00:09:50|6268.34|6230.34|6268.96|6230.96|6270.32|6232.32|6268.34|6230.34|10
1606263000000|2020-11-25 00:10:00|6268.66|6230.66|6265.77|6227.77|6268.66|6230.66|6265.77|6227.77|10
1606263010000|2020-11-25 00:10:10|6265.66|6227.66|6262.49|6224.49|6265.66|6227.66|6262.49|6224.49|10
1606263020000|2020-11-25 00:10:20|6262.02|6224.02|6257.7|6219.7|6262.02|6224.02|6257.7|6219.7|10
1606263030000|2020-11-25 00:10:30|6257.91|6219.91|6256.07|6218.07|6257.91|6219.91|6256.07|6218.07|10
1606263040000|2020-11-25 00:10:40|6255.63|6217.63|6254.83|6216.83|6256.73|6218.73|6254.38|6216.38|10
1606263050000|2020-11-25 00:10:50|6255.07|6217.07|6255.82|6217.82|6255.89|6217.89|6254.51|6216.51|10
1606263060000|2020-11-25 00:11:00|6255.62|6217.62|6254.7|6216.7|6256.69|6218.69|6254.7|6216.7|10
1606263070000|2020-11-25 00:11:10|6255.15|6217.15|6250.84|6212.84|6255.15|6217.15|6250.84|6212.84|10
1606263080000|2020-11-25 00:11:20|6251.77|6213.77|6252.75|6214.75|6252.91|6214.91|6251.77|6213.77|9
1606263090000|2020-11-25 00:11:30|6251.05|6213.05|6248.13|6210.13|6251.05|6213.05|6248.13|6210.13|10
1606263100000|2020-11-25 00:11:40|6247.96|6209.96|6240.87|6202.87|6247.96|6209.96|6240.87|6202.87|10
1606263110000|2020-11-25 00:11:50|6239.99|6201.99|6239.21|6201.21|6242.32|6204.32|6239.21|6201.21|10
1606263120000|2020-11-25 00:12:00|6240.4|6202.4|6242.58|6204.58|6242.58|6204.58|6239.5|6201.5|10
1606263130000|2020-11-25 00:12:10|6242.6|6204.6|6251.61|6213.61|6251.61|6213.61|6242.6|6204.6|10
1606263140000|2020-11-25 00:12:20|6252|6214|6252.15|6214.15|6253.4|6215.4|6252|6214|10
1606263150000|2020-11-25 00:12:30|6252.38|6214.38|6252.05|6214.05|6252.86|6214.86|6251.53|6213.53|10
1606263160000|2020-11-25 00:12:40|6253.28|6215.28|6253.99|6215.99|6254.77|6216.77|6253.28|6215.28|10
1606263170000|2020-11-25 00:12:50|6254.48|6216.48|6252.79|6214.79|6254.48|6216.48|6252.78|6214.78|10
1606263180000|2020-11-25 00:13:00|6253.03|6215.03|6250.89|6212.89|6253.15|6215.15|6250.78|6212.78|10
1606263190000|2020-11-25 00:13:10|6250.52|6212.52|6248.68|6210.68|6250.52|6212.52|6248.68|6210.68|10
1606263200000|2020-11-25 00:13:20|6248.65|6210.65|6245.5|6207.5|6248.65|6210.65|6245.5|6207.5|10
1606263210000|2020-11-25 00:13:30|6243.45|6205.45|6238.83|6200.83|6243.45|6205.45|6238.76|6200.76|10
1606263220000|2020-11-25 00:13:40|6238.07|6200.07|6230.63|6192.63|6238.07|6200.07|6230.63|6192.63|10
1606263230000|2020-11-25 00:13:50|6229.45|6191.45|6227.99|6189.99|6229.45|6191.45|6227.45|6189.45|10
1606263240000|2020-11-25 00:14:00|6228.08|6190.08|6233.38|6195.38|6233.61|6195.61|6228.08|6190.08|10
1606263250000|2020-11-25 00:14:10|6233.58|6195.58|6233.6|6195.6|6234.13|6196.13|6231.57|6193.57|10
1606263260000|2020-11-25 00:14:20|6234.11|6196.11|6235.6|6197.6|6235.6|6197.6|6232.58|6194.58|10
1606263270000|2020-11-25 00:14:30|6235.36|6197.36|6234.18|6196.18|6235.36|6197.36|6234.18|6196.18|10
1606263280000|2020-11-25 00:14:40|6235.1|6197.1|6232.17|6194.17|6235.1|6197.1|6232.17|6194.17|10
1606263290000|2020-11-25 00:14:50|6231.7|6193.7|6228.23|6190.23|6232.37|6194.37|6227.97|6189.97|10
1606263300000|2020-11-25 00:15:00|6228.05|6190.05|6223.62|6185.62|6228.05|6190.05|6223.62|6185.62|9
1606263310000|2020-11-25 00:15:10|6223.39|6185.39|6220.81|6182.81|6223.39|6185.39|6220.48|6182.48|10
1606263320000|2020-11-25 00:15:20|6220.36|6182.36|6219.02|6181.02|6220.36|6182.36|6217.51|6179.51|10
1606263330000|2020-11-25 00:15:30|6219.69|6181.69|6220.93|6182.93|6221.05|6183.05|6219.55|6181.55|9
1606263340000|2020-11-25 00:15:40|6220.82|6182.82|6221.78|6183.78|6222.68|6184.68|6219.89|6181.89|10
1606263350000|2020-11-25 00:15:50|6221.58|6183.58|6221.11|6183.11|6221.8|6183.8|6221.11|6183.11|10
1606263360000|2020-11-25 00:16:00|6220.79|6182.79|6220.46|6182.46|6220.79|6182.79|6219.71|6181.71|10
1606263370000|2020-11-25 00:16:10|6220.44|6182.44|6219.39|6181.39|6220.67|6182.67|6219.39|6181.39|10
1606263380000|2020-11-25 00:16:20|6219.1|6181.1|6215.39|6177.39|6219.43|6181.43|6215.39|6177.39|10
1606263390000|2020-11-25 00:16:30|6215.35|6177.35|6212.61|6174.61|6215.67|6177.67|6211.83|6173.83|10
1606263400000|2020-11-25 00:16:40|6211.93|6173.93|6216.16|6178.16|6216.16|6178.16|6211.13|6173.13|9
1606263410000|2020-11-25 00:16:50|6215.64|6177.64|6211.22|6173.22|6215.64|6177.64|6211.18|6173.18|10
1606263420000|2020-11-25 00:17:00|6210.9|6172.9|6211.07|6173.07|6211.5|6173.5|6210.71|6172.71|10
1606263430000|2020-11-25 00:17:10|6210.95|6172.95|6214.68|6176.68|6214.68|6176.68|6210.28|6172.28|9
1606263440000|2020-11-25 00:17:20|6215.53|6177.53|6220.43|6182.43|6220.43|6182.43|6215.32|6177.32|10
1606263450000|2020-11-25 00:17:30|6221.12|6183.12|6224.28|6186.28|6224.28|6186.28|6221.12|6183.12|10
1606263460000|2020-11-25 00:17:40|6224.39|6186.39|6222.08|6184.08|6224.55|6186.55|6222.08|6184.08|10
1606263470000|2020-11-25 00:17:50|6220.7|6182.7|6216.15|6178.15|6220.7|6182.7|6216.15|6178.15|10
1606263480000|2020-11-25 00:18:00|6215.97|6177.97|6213.91|6175.91|6215.97|6177.97|6213.29|6175.29|10
1606263490000|2020-11-25 00:18:10|6214.6|6176.6|6214.58|6176.58|6216.25|6178.25|6214.12|6176.12|10
1606263500000|2020-11-25 00:18:20|6214.94|6176.94|6218.39|6180.39|6218.39|6180.39|6214.57|6176.57|9
1606263510000|2020-11-25 00:18:30|6219.23|6181.23|6221.43|6183.43|6221.43|6183.43|6219.23|6181.23|10
1606263520000|2020-11-25 00:18:40|6221.64|6183.64|6223.45|6185.45|6223.52|6185.52|6221.64|6183.64|10
1606263530000|2020-11-25 00:18:50|6224.14|6186.14|6223.3|6185.3|6225.42|6187.42|6223.24|6185.24|10
1606263540000|2020-11-25 00:19:00|6222.41|6184.41|6217.72|6179.72|6222.41|6184.41|6217.72|6179.72|10
1606263550000|2020-11-25 00:19:10|6217.71|6179.71|6217.44|6179.44|6217.91|6179.91|6216.65|6178.65|10
1606263560000|2020-11-25 00:19:20|6217.62|6179.62|6220.16|6182.16|6220.16|6182.16|6217.62|6179.62|10
1606263570000|2020-11-25 00:19:30|6220.28|6182.28|6218.2|6180.2|6220.28|6182.28|6218.2|6180.2|10
1606263580000|2020-11-25 00:19:40|6217.32|6179.32|6212.28|6174.28|6217.54|6179.54|6212.23|6174.23|10
1606263590000|2020-11-25 00:19:50|6212.31|6174.31|6208.54|6170.54|6212.31|6174.31|6208.54|6170.54|9
1606263600000|2020-11-25 00:20:00|6208.23|6170.23|6209.04|6171.04|6209.06|6171.06|6207.46|6169.46|10
1606263610000|2020-11-25 00:20:10|6208.72|6170.72|6203.03|6165.03|6208.75|6170.75|6203.03|6165.03|10
1606263620000|2020-11-25 00:20:20|6202.7|6164.7|6194.25|6156.25|6202.7|6164.7|6194.25|6156.25|10
1606263630000|2020-11-25 00:20:30|6194.06|6156.06|6187.07|6149.07|6194.06|6156.06|6187.07|6149.07|10
1606263640000|2020-11-25 00:20:40|6187.45|6149.45|6186.37|6148.37|6187.45|6149.45|6184.19|6146.19|10
1606263650000|2020-11-25 00:20:50|6186.15|6148.15|6186.37|6148.37|6186.84|6148.84|6185.85|6147.85|10
1606263660000|2020-11-25 00:21:00|6186.71|6148.71|6183.88|6145.88|6187.16|6149.16|6183.88|6145.88|10
1606263670000|2020-11-25 00:21:10|6184.05|6146.05|6190.38|6152.38|6190.38|6152.38|6184.05|6146.05|10
1606263680000|2020-11-25 00:21:20|6191.01|6153.01|6188.43|6150.43|6191.09|6153.09|6188.43|6150.43|10
1606263690000|2020-11-25 00:21:30|6187.76|6149.76|6190.03|6152.03|6190.03|6152.03|6185.36|6147.36|10
1606263700000|2020-11-25 00:21:40|6190.06|6152.06|6188.61|6150.61|6190.06|6152.06|6186.42|6148.42|10
1606263710000|2020-11-25 00:21:50|6186.35|6148.35|6187.94|6149.94|6187.94|6149.94|6185.97|6147.97|10
1606263720000|2020-11-25 00:22:00|6187.82|6149.82|6181.86|6143.86|6187.82|6149.82|6181.86|6143.86|10
1606263730000|2020-11-25 00:22:10|6180.97|6142.97|6179.25|6141.25|6180.97|6142.97|6179.08|6141.08|10
1606263740000|2020-11-25 00:22:20|6179.59|6141.59|6176.77|6138.77|6179.84|6141.84|6176.77|6138.77|10
1606263750000|2020-11-25 00:22:30|6176.4|6138.4|6172.44|6134.44|6176.4|6138.4|6172.44|6134.44|10
1606263760000|2020-11-25 00:22:40|6172.86|6134.86|6174.95|6136.95|6174.95|6136.95|6172.86|6134.86|10
1606263770000|2020-11-25 00:22:50|6176.26|6138.26|6179.59|6141.59|6179.79|6141.79|6175.11|6137.11|10
1606263780000|2020-11-25 00:23:00|6179.65|6141.65|6181.05|6143.05|6181.21|6143.21|6179.65|6141.65|10
1606263790000|2020-11-25 00:23:10|6181|6143|6179.82|6141.82|6181.42|6143.42|6179.82|6141.82|10
1606263800000|2020-11-25 00:23:20|6179.57|6141.57|6178.11|6140.11|6179.57|6141.57|6177.46|6139.46|9
1606263810000|2020-11-25 00:23:30|6178.31|6140.31|6184.22|6146.22|6184.22|6146.22|6178.31|6140.31|10
1606263820000|2020-11-25 00:23:40|6184.53|6146.53|6186.26|6148.26|6186.49|6148.49|6184.21|6146.21|10
1606263830000|2020-11-25 00:23:50|6186.07|6148.07|6186.98|6148.98|6187.26|6149.26|6185.95|6147.95|10
1606263840000|2020-11-25 00:24:00|6187.85|6149.85|6188.06|6150.06|6188.52|6150.52|6187.55|6149.55|10
1606263850000|2020-11-25 00:24:10|6188.46|6150.46|6190.81|6152.81|6190.95|6152.95|6188.46|6150.46|10
1606263860000|2020-11-25 00:24:20|6191.36|6153.36|6193.67|6155.67|6193.67|6155.67|6191.36|6153.36|9
1606263870000|2020-11-25 00:24:30|6193.52|6155.52|6192.4|6154.4|6193.85|6155.85|6192.4|6154.4|10
1606263880000|2020-11-25 00:24:40|6192.14|6154.14|6190.02|6152.02|6192.58|6154.58|6189.8|6151.8|10
1606263890000|2020-11-25 00:24:50|6189.72|6151.72|6191.95|6153.95|6191.95|6153.95|6188.09|6150.09|10
1606263900000|2020-11-25 00:25:00|6192.5|6154.5|6195.49|6157.49|6197.45|6159.45|6192.5|6154.5|10
1606263910000|2020-11-25 00:25:10|6195.51|6157.51|6195.79|6157.79|6195.79|6157.79|6195.02|6157.02|10
1606263920000|2020-11-25 00:25:20|6196.57|6158.57|6200.36|6162.36|6200.62|6162.62|6196.57|6158.57|10
1606263930000|2020-11-25 00:25:30|6200.02|6162.02|6201.47|6163.47|6201.47|6163.47|6199.39|6161.39|10
1606263940000|2020-11-25 00:25:40|6201.41|6163.41|6200.92|6162.92|6202.26|6164.26|6200.92|6162.92|10
1606263950000|2020-11-25 00:25:50|6200.75|6162.75|6194.33|6156.33|6200.75|6162.75|6194.33|6156.33|9
1606263960000|2020-11-25 00:26:00|6194.2|6156.2|6195.11|6157.11|6195.11|6157.11|6194.12|6156.12|10
1606263970000|2020-11-25 00:26:10|6195.42|6157.42|6199.92|6161.92|6199.92|6161.92|6195.42|6157.42|10
1606263980000|2020-11-25 00:26:20|6199.57|6161.57|6198.4|6160.4|6199.57|6161.57|6198.4|6160.4|9
1606263990000|2020-11-25 00:26:30|6198.78|6160.78|6201.21|6163.21|6201.21|6163.21|6198.78|6160.78|10
1606264000000|2020-11-25 00:26:40|6202.31|6164.31|6202.78|6164.78|6203.67|6165.67|6202.31|6164.31|10
1606264010000|2020-11-25 00:26:50|6203.58|6165.58|6208.46|6170.46|6208.46|6170.46|6203.58|6165.58|10
1606264020000|2020-11-25 00:27:00|6208.72|6170.72|6207.03|6169.03|6209.58|6171.58|6205.95|6167.95|10
1606264030000|2020-11-25 00:27:10|6207.12|6169.12|6207.41|6169.41|6208.4|6170.4|6207.12|6169.12|10
1606264040000|2020-11-25 00:27:20|6207.59|6169.59|6212.18|6174.18|6212.18|6174.18|6207.59|6169.59|10
1606264050000|2020-11-25 00:27:30|6213.53|6175.53|6214.84|6176.84|6214.84|6176.84|6212.28|6174.28|10
1606264060000|2020-11-25 00:27:40|6215.68|6177.68|6214.64|6176.64|6216.46|6178.46|6214.64|6176.64|10
1606264070000|2020-11-25 00:27:50|6214.34|6176.34|6213.16|6175.16|6214.34|6176.34|6213.16|6175.16|10
1606264080000|2020-11-25 00:28:00|6212.53|6174.53|6209.73|6171.73|6212.53|6174.53|6209.65|6171.65|10
1606264090000|2020-11-25 00:28:10|6209.77|6171.77|6214.62|6176.62|6214.62|6176.62|6209.77|6171.77|10
1606264100000|2020-11-25 00:28:20|6214.96|6176.96|6218.4|6180.4|6218.4|6180.4|6214.96|6176.96|10
1606264110000|2020-11-25 00:28:30|6218.56|6180.56|6220.73|6182.73|6220.73|6182.73|6218.56|6180.56|10
1606264120000|2020-11-25 00:28:40|6221.37|6183.37|6223.95|6185.95|6224.03|6186.03|6221.37|6183.37|10
1606264130000|2020-11-25 00:28:50|6223.99|6185.99|6223.74|6185.74|6224.3|6186.3|6223.74|6185.74|9
1606264140000|2020-11-25 00:29:00|6224.15|6186.15|6226.6|6188.6|6226.6|6188.6|6224.15|6186.15|9
1606264150000|2020-11-25 00:29:10|6226.1|6188.1|6223.32|6185.32|6226.86|6188.86|6223.32|6185.32|10
1606264160000|2020-11-25 00:29:20|6223.13|6185.13|6221.74|6183.74|6223.13|6185.13|6221.27|6183.27|10
1606264170000|2020-11-25 00:29:30|6222.28|6184.28|6222.53|6184.53|6222.65|6184.65|6221.85|6183.85|10
1606264180000|2020-11-25 00:29:40|6222.8|6184.8|6224.12|6186.12|6224.13|6186.13|6222.18|6184.18|10
1606264190000|2020-11-25 00:29:50|6224.64|6186.64|6224.83|6186.83|6225.32|6187.32|6224.64|6186.64|10
1606264200000|2020-11-25 00:30:00|6224.58|6186.58|6223.4|6185.4|6224.58|6186.58|6223.09|6185.09|10
1606264210000|2020-11-25 00:30:10|6223.34|6185.34|6224.55|6186.55|6224.55|6186.55|6222.96|6184.96|10
1606264220000|2020-11-25 00:30:20|6224.51|6186.51|6227.8|6189.8|6227.8|6189.8|6224.51|6186.51|10
1606264230000|2020-11-25 00:30:30|6228.29|6190.29|6230.01|6192.01|6230.22|6192.22|6228.19|6190.19|10
1606264240000|2020-11-25 00:30:40|6229.76|6191.76|6232.91|6194.91|6232.91|6194.91|6229.76|6191.76|10
1606264250000|2020-11-25 00:30:50|6233.14|6195.14|6231.95|6193.95|6233.14|6195.14|6230.1|6192.1|10
1606264260000|2020-11-25 00:31:00|6232.1|6194.1|6233.51|6195.51|6233.51|6195.51|6231.92|6193.92|10
1606264270000|2020-11-25 00:31:10|6233.57|6195.57|6238.06|6200.06|6238.06|6200.06|6233.57|6195.57|10
1606264280000|2020-11-25 00:31:20|6239.53|6201.53|6242.15|6204.15|6242.15|6204.15|6239.53|6201.53|10
1606264290000|2020-11-25 00:31:30|6242.12|6204.12|6244.29|6206.29|6244.5|6206.5|6242.12|6204.12|10
1606264300000|2020-11-25 00:31:40|6245.66|6207.66|6246.84|6208.84|6247.59|6209.59|6245.66|6207.66|10
1606264310000|2020-11-25 00:31:50|6246.68|6208.68|6247.64|6209.64|6247.64|6209.64|6246.57|6208.57|10
1606264320000|2020-11-25 00:32:00|6247.79|6209.79|6247.49|6209.49|6248.32|6210.32|6247.09|6209.09|10
1606264330000|2020-11-25 00:32:10|6247.69|6209.69|6242.91|6204.91|6247.87|6209.87|6242.91|6204.91|10
1606264340000|2020-11-25 00:32:20|6241.86|6203.86|6240.23|6202.23|6241.86|6203.86|6240.23|6202.23|10
1606264350000|2020-11-25 00:32:30|6240.66|6202.66|6237.74|6199.74|6240.66|6202.66|6237.74|6199.74|10
1606264360000|2020-11-25 00:32:40|6237.49|6199.49|6233.84|6195.84|6237.49|6199.49|6233.84|6195.84|10
1606264370000|2020-11-25 00:32:50|6232.43|6194.43|6228.85|6190.85|6232.43|6194.43|6228.85|6190.85|10
1606264380000|2020-11-25 00:33:00|6229.44|6191.44|6229.4|6191.4|6229.55|6191.55|6228.99|6190.99|9
1606264390000|2020-11-25 00:33:10|6229.33|6191.33|6229.33|6191.33|6229.82|6191.82|6229.05|6191.05|10
1606264400000|2020-11-25 00:33:20|6229.14|6191.14|6230.57|6192.57|6231.05|6193.05|6229.14|6191.14|10
1606264410000|2020-11-25 00:33:30|6230.52|6192.52|6232.53|6194.53|6232.53|6194.53|6230.39|6192.39|10
1606264420000|2020-11-25 00:33:40|6233.45|6195.45|6238.63|6200.63|6238.63|6200.63|6233.45|6195.45|10
1606264430000|2020-11-25 00:33:50|6238.9|6200.9|6241.17|6203.17|6241.35|6203.35|6238.9|6200.9|10
1606264440000|2020-11-25 00:34:00|6241.02|6203.02|6240.63|6202.63|6242.61|6204.61|6240.63|6202.63|10
1606264450000|2020-11-25 00:34:10|6240.52|6202.52|6239.13|6201.13|6240.52|6202.52|6238.88|6200.88|10
1606264460000|2020-11-25 00:34:20|6239.2|6201.2|6233.65|6195.65|6239.2|6201.2|6233.65|6195.65|10
1606264470000|2020-11-25 00:34:30|6233.01|6195.01|6234.48|6196.48|6234.55|6196.55|6233.01|6195.01|10
1606264480000|2020-11-25 00:34:40|6234.35|6196.35|6234.8|6196.8|6234.8|6196.8|6233.94|6195.94|10
1606264490000|2020-11-25 00:34:50|6234.77|6196.77|6232.64|6194.64|6234.91|6196.91|6232.13|6194.13|10
1606264500000|2020-11-25 00:35:00|6233.06|6195.06|6231.04|6193.04|6233.06|6195.06|6231.04|6193.04|10
1606264510000|2020-11-25 00:35:10|6230.37|6192.37|6224.28|6186.28|6230.6|6192.6|6224.03|6186.03|10
1606264520000|2020-11-25 00:35:20|6223.86|6185.86|6222.28|6184.28|6223.86|6185.86|6221.97|6183.97|9
1606264530000|2020-11-25 00:35:30|6221.74|6183.74|6215.78|6177.78|6221.74|6183.74|6215.78|6177.78|10
1606264540000|2020-11-25 00:35:40|6215.88|6177.88|6216.47|6178.47|6216.67|6178.67|6214.6|6176.6|10
1606264550000|2020-11-25 00:35:50|6215.6|6177.6|6217.85|6179.85|6217.85|6179.85|6215|6177|10
1606264560000|2020-11-25 00:36:00|6218.63|6180.63|6219.95|6181.95|6220.48|6182.48|6217.91|6179.91|10
1606264570000|2020-11-25 00:36:10|6220.08|6182.08|6219.01|6181.01|6220.08|6182.08|6218.38|6180.38|10
1606264580000|2020-11-25 00:36:20|6219.77|6181.77|6222.21|6184.21|6222.26|6184.26|6219.77|6181.77|10
1606264590000|2020-11-25 00:36:30|6222.17|6184.17|6218.24|6180.24|6222.42|6184.42|6218.24|6180.24|10
1606264600000|2020-11-25 00:36:40|6216.93|6178.93|6214.16|6176.16|6216.93|6178.93|6213.65|6175.65|10
1606264610000|2020-11-25 00:36:50|6214.34|6176.34|6215.26|6177.26|6215.3|6177.3|6213.31|6175.31|9
1606264620000|2020-11-25 00:37:00|6215.27|6177.27|6218.92|6180.92|6218.92|6180.92|6215.27|6177.27|10
1606264630000|2020-11-25 00:37:10|6218.91|6180.91|6221.13|6183.13|6221.28|6183.28|6218.91|6180.91|10
1606264640000|2020-11-25 00:37:20|6221.12|6183.12|6224.38|6186.38|6224.38|6186.38|6221.12|6183.12|10
1606264650000|2020-11-25 00:37:30|6224.89|6186.89|6225.25|6187.25|6225.31|6187.31|6224.63|6186.63|10
1606264660000|2020-11-25 00:37:40|6224.91|6186.91|6223.91|6185.91|6224.91|6186.91|6223.77|6185.77|9
1606264670000|2020-11-25 00:37:50|6223.74|6185.74|6220.08|6182.08|6223.9|6185.9|6219.96|6181.96|10
1606264680000|2020-11-25 00:38:00|6218.56|6180.56|6217.79|6179.79|6218.56|6180.56|6217.48|6179.48|9
1606264690000|2020-11-25 00:38:10|6217.73|6179.73|6215.24|6177.24|6217.73|6179.73|6215.24|6177.24|10
1606264700000|2020-11-25 00:38:20|6215.11|6177.11|6213.48|6175.48|6215.11|6177.11|6213.42|6175.42|9
1606264710000|2020-11-25 00:38:30|6212.91|6174.91|6214.23|6176.23|6214.61|6176.61|6212.21|6174.21|9
1606264720000|2020-11-25 00:38:40|6213.93|6175.93|6215.36|6177.36|6215.77|6177.77|6213.93|6175.93|9
1606264730000|2020-11-25 00:38:50|6215.14|6177.14|6214.6|6176.6|6215.14|6177.14|6214.52|6176.52|10
1606264740000|2020-11-25 00:39:00|6214.37|6176.37|6210.97|6172.97|6214.37|6176.37|6210.97|6172.97|10
1606264750000|2020-11-25 00:39:10|6210.89|6172.89|6209.89|6171.89|6210.89|6172.89|6209.39|6171.39|10
1606264760000|2020-11-25 00:39:20|6210.05|6172.05|6213.96|6175.96|6213.96|6175.96|6210.05|6172.05|10
1606264770000|2020-11-25 00:39:30|6214.57|6176.57|6217.65|6179.65|6218.57|6180.57|6214.57|6176.57|10
1606264780000|2020-11-25 00:39:40|6216.73|6178.73|6213.68|6175.68|6217.13|6179.13|6213.68|6175.68|10
1606264790000|2020-11-25 00:39:50|6213.76|6175.76|6211.09|6173.09|6213.76|6175.76|6210.89|6172.89|10
1606264800000|2020-11-25 00:40:00|6210.73|6172.73|6215.33|6177.33|6215.33|6177.33|6210.73|6172.73|10
1606264810000|2020-11-25 00:40:10|6216.19|6178.19|6221.05|6183.05|6221.05|6183.05|6216.19|6178.19|10
1606264820000|2020-11-25 00:40:20|6221.49|6183.49|6222.72|6184.72|6222.72|6184.72|6221.17|6183.17|10
1606264830000|2020-11-25 00:40:30|6222.86|6184.86|6222.65|6184.65|6223.14|6185.14|6222.57|6184.57|10
1606264840000|2020-11-25 00:40:40|6222.77|6184.77|6227.93|6189.93|6227.93|6189.93|6222.77|6184.77|10
1606264850000|2020-11-25 00:40:50|6228.28|6190.28|6226.87|6188.87|6229.04|6191.04|6226.79|6188.79|10
1606264860000|2020-11-25 00:41:00|6226.85|6188.85|6227.45|6189.45|6227.45|6189.45|6226.46|6188.46|10
1606264870000|2020-11-25 00:41:10|6227.43|6189.43|6227.63|6189.63|6228.07|6190.07|6227.31|6189.31|10
1606264880000|2020-11-25 00:41:20|6228.1|6190.1|6229.21|6191.21|6229.86|6191.86|6228.1|6190.1|10
1606264890000|2020-11-25 00:41:30|6229.66|6191.66|6228.52|6190.52|6229.66|6191.66|6228.52|6190.52|10
1606264900000|2020-11-25 00:41:40|6228.19|6190.19|6228.92|6190.92|6229.18|6191.18|6228.19|6190.19|10
1606264910000|2020-11-25 00:41:50|6229.2|6191.2|6228.98|6190.98|6229.52|6191.52|6228.95|6190.95|9
1606264920000|2020-11-25 00:42:00|6229.35|6191.35|6227.31|6189.31|6229.35|6191.35|6227.31|6189.31|10
1606264930000|2020-11-25 00:42:10|6227.22|6189.22|6222.63|6184.63|6227.22|6189.22|6222.63|6184.63|10
1606264940000|2020-11-25 00:42:20|6222.55|6184.55|6221.7|6183.7|6222.55|6184.55|6220.88|6182.88|10
1606264950000|2020-11-25 00:42:30|6221.6|6183.6|6218.39|6180.39|6221.87|6183.87|6218.39|6180.39|10
1606264960000|2020-11-25 00:42:40|6218.19|6180.19|6215.42|6177.42|6218.19|6180.19|6214.96|6176.96|10
1606264970000|2020-11-25 00:42:50|6215.55|6177.55|6214.66|6176.66|6215.55|6177.55|6213.78|6175.78|10
1606264980000|2020-11-25 00:43:00|6215.94|6177.94|6218.75|6180.75|6218.75|6180.75|6215.94|6177.94|10
1606264990000|2020-11-25 00:43:10|6219.9|6181.9|6217.07|6179.07|6219.9|6181.9|6216.95|6178.95|10
1606265000000|2020-11-25 00:43:20|6216.72|6178.72|6213.3|6175.3|6216.72|6178.72|6213.3|6175.3|10
1606265010000|2020-11-25 00:43:30|6213.26|6175.26|6212.7|6174.7|6213.26|6175.26|6212.7|6174.7|10
1606265020000|2020-11-25 00:43:40|6213.01|6175.01|6213.05|6175.05|6213.38|6175.38|6212.91|6174.91|9
1606265030000|2020-11-25 00:43:50|6213.49|6175.49|6216.1|6178.1|6216.1|6178.1|6213.49|6175.49|10
1606265040000|2020-11-25 00:44:00|6217|6179|6217.77|6179.77|6219.01|6181.01|6217|6179|10
1606265050000|2020-11-25 00:44:10|6218.59|6180.59|6214.55|6176.55|6218.59|6180.59|6214.5|6176.5|10
1606265060000|2020-11-25 00:44:20|6214.15|6176.15|6211.6|6173.6|6214.15|6176.15|6211.6|6173.6|10
1606265070000|2020-11-25 00:44:30|6211.55|6173.55|6212.51|6174.51|6212.92|6174.92|6211.03|6173.03|10
1606265080000|2020-11-25 00:44:40|6211.85|6173.85|6214.98|6176.98|6215.07|6177.07|6211.85|6173.85|10
1606265090000|2020-11-25 00:44:50|6215.38|6177.38|6216.75|6178.75|6216.75|6178.75|6215.38|6177.38|9
1606265100000|2020-11-25 00:45:00|6216.72|6178.72|6215.95|6177.95|6217.02|6179.02|6215.95|6177.95|10
1606265110000|2020-11-25 00:45:10|6215.83|6177.83|6217.07|6179.07|6217.07|6179.07|6215.58|6177.58|9
1606265120000|2020-11-25 00:45:20|6216.99|6178.99|6222.57|6184.57|6222.57|6184.57|6216.99|6178.99|10
1606265130000|2020-11-25 00:45:30|6223.21|6185.21|6225.85|6187.85|6225.85|6187.85|6223.21|6185.21|10
1606265140000|2020-11-25 00:45:40|6226.44|6188.44|6228.59|6190.59|6229.01|6191.01|6226.44|6188.44|10
1606265150000|2020-11-25 00:45:50|6228.29|6190.29|6231.59|6193.59|6231.59|6193.59|6227.94|6189.94|10
1606265160000|2020-11-25 00:46:00|6231.57|6193.57|6234.51|6196.51|6234.51|6196.51|6231.57|6193.57|10
1606265170000|2020-11-25 00:46:10|6234.68|6196.68|6238.2|6200.2|6238.2|6200.2|6234.68|6196.68|10
1606265180000|2020-11-25 00:46:20|6238.58|6200.58|6240.63|6202.63|6240.63|6202.63|6238.58|6200.58|10
1606265190000|2020-11-25 00:46:30|6242.22|6204.22|6238.67|6200.67|6242.25|6204.25|6238.31|6200.31|10
1606265200000|2020-11-25 00:46:40|6240.41|6202.41|6241.89|6203.89|6242.65|6204.65|6240.41|6202.41|9
1606265210000|2020-11-25 00:46:50|6242.36|6204.36|6243.68|6205.68|6244.27|6206.27|6242.36|6204.36|10
1606265220000|2020-11-25 00:47:00|6244.24|6206.24|6242.87|6204.87|6244.24|6206.24|6242.16|6204.16|9
1606265230000|2020-11-25 00:47:10|6242.62|6204.62|6237.04|6199.04|6242.71|6204.71|6237.04|6199.04|10
1606265240000|2020-11-25 00:47:20|6236.61|6198.61|6234.81|6196.81|6236.61|6198.61|6234.17|6196.17|10
1606265250000|2020-11-25 00:47:30|6234.41|6196.41|6232.79|6194.79|6234.41|6196.41|6232.79|6194.79|10
1606265260000|2020-11-25 00:47:40|6232.83|6194.83|6231.33|6193.33|6232.83|6194.83|6229.72|6191.72|10
1606265270000|2020-11-25 00:47:50|6232.21|6194.21|6232.19|6194.19|6232.24|6194.24|6231.17|6193.17|10
1606265280000|2020-11-25 00:48:00|6231.94|6193.94|6233.6|6195.6|6233.6|6195.6|6231.71|6193.71|10
1606265290000|2020-11-25 00:48:10|6233.69|6195.69|6236.66|6198.66|6236.66|6198.66|6233.69|6195.69|10
1606265300000|2020-11-25 00:48:20|6235.1|6197.1|6232.83|6194.83|6235.1|6197.1|6232.83|6194.83|8
1606265310000|2020-11-25 00:48:30|6232.77|6194.77|6232.49|6194.49|6232.77|6194.77|6232.19|6194.19|10
1606265320000|2020-11-25 00:48:40|6232.64|6194.64|6233.1|6195.1|6234.25|6196.25|6232.64|6194.64|10
1606265330000|2020-11-25 00:48:50|6233.86|6195.86|6236.96|6198.96|6237.88|6199.88|6233.86|6195.86|10
1606265340000|2020-11-25 00:49:00|6236.85|6198.85|6235.07|6197.07|6236.85|6198.85|6234.62|6196.62|10
1606265350000|2020-11-25 00:49:10|6235.42|6197.42|6235.52|6197.52|6235.67|6197.67|6234.56|6196.56|10
1606265360000|2020-11-25 00:49:20|6234.76|6196.76|6232.59|6194.59|6234.76|6196.76|6232.59|6194.59|10
1606265370000|2020-11-25 00:49:30|6232.29|6194.29|6230.76|6192.76|6232.29|6194.29|6230.75|6192.75|10
1606265380000|2020-11-25 00:49:40|6230.63|6192.63|6228.44|6190.44|6230.63|6192.63|6228.44|6190.44|10
1606265390000|2020-11-25 00:49:50|6228.19|6190.19|6225|6187|6228.19|6190.19|6225|6187|10
1606265400000|2020-11-25 00:50:00|6224.32|6186.32|6222.13|6184.13|6224.32|6186.32|6222.13|6184.13|10
1606265410000|2020-11-25 00:50:10|6222.09|6184.09|6220.18|6182.18|6222.09|6184.09|6220.18|6182.18|9
1606265420000|2020-11-25 00:50:20|6219.56|6181.56|6215.32|6177.32|6219.56|6181.56|6215.32|6177.32|10
1606265430000|2020-11-25 00:50:30|6215.02|6177.02|6212.07|6174.07|6215.02|6177.02|6211.88|6173.88|10
1606265440000|2020-11-25 00:50:40|6211.86|6173.86|6210.38|6172.38|6212.45|6174.45|6210.38|6172.38|10
1606265450000|2020-11-25 00:50:50|6209.99|6171.99|6209.7|6171.7|6209.99|6171.99|6209.6|6171.6|10
1606265460000|2020-11-25 00:51:00|6209.43|6171.43|6208.09|6170.09|6209.43|6171.43|6208.09|6170.09|10
1606265470000|2020-11-25 00:51:10|6207.81|6169.81|6211.07|6173.07|6211.07|6173.07|6207.81|6169.81|10
1606265480000|2020-11-25 00:51:20|6211.2|6173.2|6210.01|6172.01|6211.2|6173.2|6209.98|6171.98|10
1606265490000|2020-11-25 00:51:30|6210.1|6172.1|6212.42|6174.42|6212.61|6174.61|6210.1|6172.1|10
1606265500000|2020-11-25 00:51:40|6212.14|6174.14|6210.91|6172.91|6212.67|6174.67|6210.91|6172.91|10
1606265510000|2020-11-25 00:51:50|6210.79|6172.79|6210.59|6172.59|6211.48|6173.48|6210.59|6172.59|10
1606265520000|2020-11-25 00:52:00|6210.3|6172.3|6208.61|6170.61|6210.3|6172.3|6208.61|6170.61|10
1606265530000|2020-11-25 00:52:10|6208.56|6170.56|6210.83|6172.83|6210.83|6172.83|6208.56|6170.56|9
1606265540000|2020-11-25 00:52:20|6210.55|6172.55|6210.69|6172.69|6210.9|6172.9|6210.55|6172.55|10
1606265550000|2020-11-25 00:52:30|6210.61|6172.61|6210.27|6172.27|6212.27|6174.27|6210.27|6172.27|10
1606265560000|2020-11-25 00:52:40|6210.24|6172.24|6210.02|6172.02|6210.32|6172.32|6209.35|6171.35|10
1606265570000|2020-11-25 00:52:50|6209.88|6171.88|6208.79|6170.79|6210.1|6172.1|6208.71|6170.71|10
1606265580000|2020-11-25 00:53:00|6208.97|6170.97|6208.95|6170.95|6209.22|6171.22|6208.78|6170.78|10
1606265590000|2020-11-25 00:53:10|6208.88|6170.88|6209.11|6171.11|6209.11|6171.11|6208.65|6170.65|10
1606265600000|2020-11-25 00:53:20|6208.81|6170.81|6209.34|6171.34|6209.66|6171.66|6208.81|6170.81|10
1606265610000|2020-11-25 00:53:30|6209.45|6171.45|6209.75|6171.75|6209.76|6171.76|6208.95|6170.95|10
1606265620000|2020-11-25 00:53:40|6209.74|6171.74|6207.71|6169.71|6209.74|6171.74|6207.71|6169.71|10
1606265630000|2020-11-25 00:53:50|6207.56|6169.56|6205.97|6167.97|6207.61|6169.61|6205.97|6167.97|10
1606265640000|2020-11-25 00:54:00|6205.71|6167.71|6204.47|6166.47|6205.71|6167.71|6204.13|6166.13|10
1606265650000|2020-11-25 00:54:10|6204.49|6166.49|6203.67|6165.67|6204.66|6166.66|6203.67|6165.67|10
1606265660000|2020-11-25 00:54:20|6203.51|6165.51|6199.77|6161.77|6203.51|6165.51|6199.77|6161.77|10
1606265670000|2020-11-25 00:54:30|6199.7|6161.7|6197.45|6159.45|6199.7|6161.7|6197.45|6159.45|10
1606265680000|2020-11-25 00:54:40|6197.13|6159.13|6195.24|6157.24|6197.13|6159.13|6194.71|6156.71|10
1606265690000|2020-11-25 00:54:50|6195.07|6157.07|6196.65|6158.65|6196.65|6158.65|6195.01|6157.01|10
1606265700000|2020-11-25 00:55:00|6196.33|6158.33|6196.61|6158.61|6196.65|6158.65|6196.04|6158.04|10
1606265710000|2020-11-25 00:55:10|6196.79|6158.79|6197.15|6159.15|6197.15|6159.15|6196.49|6158.49|10
1606265720000|2020-11-25 00:55:20|6197.16|6159.16|6200.4|6162.4|6200.43|6162.43|6197.16|6159.16|10
1606265730000|2020-11-25 00:55:30|6200.5|6162.5|6202.16|6164.16|6202.16|6164.16|6200.5|6162.5|10
1606265740000|2020-11-25 00:55:40|6202.64|6164.64|6205.26|6167.26|6205.26|6167.26|6202.64|6164.64|10
1606265750000|2020-11-25 00:55:50|6205.7|6167.7|6204.71|6166.71|6206.99|6168.99|6204.71|6166.71|9
1606265760000|2020-11-25 00:56:00|6204.68|6166.68|6206.41|6168.41|6206.58|6168.58|6204.62|6166.62|10
1606265770000|2020-11-25 00:56:10|6206.34|6168.34|6207.04|6169.04|6207.04|6169.04|6206.23|6168.23|9
1606265780000|2020-11-25 00:56:20|6207.41|6169.41|6208.01|6170.01|6208.25|6170.25|6207.23|6169.23|10
1606265790000|2020-11-25 00:56:30|6207.92|6169.92|6209.54|6171.54|6209.54|6171.54|6207.85|6169.85|10
1606265800000|2020-11-25 00:56:40|6209.36|6171.36|6208.99|6170.99|6210.06|6172.06|6208.99|6170.99|10
1606265810000|2020-11-25 00:56:50|6208.79|6170.79|6209.52|6171.52|6209.52|6171.52|6208.03|6170.03|10
1606265820000|2020-11-25 00:57:00|6208.57|6170.57|6204.74|6166.74|6208.57|6170.57|6204.74|6166.74|10
1606265830000|2020-11-25 00:57:10|6204.82|6166.82|6201.86|6163.86|6205.67|6167.67|6201.86|6163.86|10
1606265840000|2020-11-25 00:57:20|6201.39|6163.39|6200.28|6162.28|6201.39|6163.39|6200|6162|10
1606265850000|2020-11-25 00:57:30|6200.23|6162.23|6198.66|6160.66|6200.29|6162.29|6198.66|6160.66|10
1606265860000|2020-11-25 00:57:40|6198.82|6160.82|6197.91|6159.91|6198.86|6160.86|6197.83|6159.83|10
1606265870000|2020-11-25 00:57:50|6197.92|6159.92|6196.19|6158.19|6197.92|6159.92|6196.19|6158.19|9
1606265880000|2020-11-25 00:58:00|6196.52|6158.52|6199.06|6161.06|6199.06|6161.06|6196.52|6158.52|10
1606265890000|2020-11-25 00:58:10|6199.84|6161.84|6197.61|6159.61|6199.84|6161.84|6197.4|6159.4|10
1606265900000|2020-11-25 00:58:20|6197.69|6159.69|6198.07|6160.07|6198.07|6160.07|6197.69|6159.69|9
1606265910000|2020-11-25 00:58:30|6198.36|6160.36|6196.11|6158.11|6198.36|6160.36|6196.11|6158.11|10
1606265920000|2020-11-25 00:58:40|6195.98|6157.98|6194.49|6156.49|6195.98|6157.98|6194.37|6156.37|10
1606265930000|2020-11-25 00:58:50|6194.36|6156.36|6196.23|6158.23|6196.23|6158.23|6194.36|6156.36|10
1606265940000|2020-11-25 00:59:00|6196.32|6158.32|6197.21|6159.21|6197.78|6159.78|6196.32|6158.32|10
1606265950000|2020-11-25 00:59:10|6197|6159|6193.67|6155.67|6197|6159|6193.67|6155.67|10
1606265960000|2020-11-25 00:59:20|6192.91|6154.91|6191.66|6153.66|6193.19|6155.19|6191.66|6153.66|10
1606265970000|2020-11-25 00:59:30|6191.46|6153.46|6190.99|6152.99|6192.17|6154.17|6190.99|6152.99|10
1606265980000|2020-11-25 00:59:40|6191.12|6153.12|6191.36|6153.36|6192.04|6154.04|6191.12|6153.12|10
1606265990000|2020-11-25 00:59:50|6190.93|6152.93|6191.85|6153.85|6191.85|6153.85|6190.7|6152.7|10
1606266000000|2020-11-25 01:00:00|6191.54|6153.54|6192.48|6154.48|6192.52|6154.52|6191.54|6153.54|10
1606266010000|2020-11-25 01:00:10|6192.19|6154.19|6196.81|6158.81|6196.81|6158.81|6192.19|6154.19|10
1606266020000|2020-11-25 01:00:20|6197.9|6159.9|6199.83|6161.83|6199.83|6161.83|6196.28|6158.28|9
1606266030000|2020-11-25 01:00:30|6200.93|6162.93|6201.59|6163.59|6201.59|6163.59|6200.66|6162.66|10
1606266040000|2020-11-25 01:00:40|6201.73|6163.73|6203.28|6165.28|6203.55|6165.55|6201.73|6163.73|9
1606266050000|2020-11-25 01:00:50|6203|6165|6201.76|6163.76|6203.02|6165.02|6201.43|6163.43|10
1606266060000|2020-11-25 01:01:00|6201.75|6163.75|6202.17|6164.17|6202.17|6164.17|6201.74|6163.74|10
1606266070000|2020-11-25 01:01:10|6201.55|6163.55|6201.29|6163.29|6201.6|6163.6|6200.97|6162.97|10
1606266080000|2020-11-25 01:01:20|6200.29|6162.29|6204.72|6166.72|6204.72|6166.72|6200.29|6162.29|9
1606266090000|2020-11-25 01:01:30|6204.75|6166.75|6208.25|6170.25|6208.25|6170.25|6204.75|6166.75|10
1606266100000|2020-11-25 01:01:40|6209.22|6171.22|6210.81|6172.81|6210.81|6172.81|6209.22|6171.22|10
1606266110000|2020-11-25 01:01:50|6210.97|6172.97|6214.05|6176.05|6214.05|6176.05|6210.97|6172.97|10
1606266120000|2020-11-25 01:02:00|6214.85|6176.85|6214.5|6176.5|6215.84|6177.84|6214.5|6176.5|10
1606266130000|2020-11-25 01:02:10|6214.49|6176.49|6216.39|6178.39|6216.39|6178.39|6214.41|6176.41|10
1606266140000|2020-11-25 01:02:20|6216.9|6178.9|6219.44|6181.44|6219.44|6181.44|6216.9|6178.9|10
1606266150000|2020-11-25 01:02:30|6219.77|6181.77|6220.22|6182.22|6220.88|6182.88|6219.03|6181.03|10
1606266160000|2020-11-25 01:02:40|6218.98|6180.98|6217.66|6179.66|6218.98|6180.98|6217.1|6179.1|10
1606266170000|2020-11-25 01:02:50|6218.13|6180.13|6219.84|6181.84|6219.84|6181.84|6218.13|6180.13|10
1606266180000|2020-11-25 01:03:00|6219.15|6181.15|6221.51|6183.51|6221.53|6183.53|6219.15|6181.15|10
1606266190000|2020-11-25 01:03:10|6221.72|6183.72|6221.35|6183.35|6222.14|6184.14|6220.84|6182.84|10
1606266200000|2020-11-25 01:03:20|6222.11|6184.11|6223.09|6185.09|6223.22|6185.22|6222.02|6184.02|9
1606266210000|2020-11-25 01:03:30|6223.17|6185.17|6222.05|6184.05|6223.22|6185.22|6221.9|6183.9|10
1606266220000|2020-11-25 01:03:40|6221.92|6183.92|6221.23|6183.23|6221.96|6183.96|6220.88|6182.88|10
1606266230000|2020-11-25 01:03:50|6221.34|6183.34|6222|6184|6222|6184|6221.34|6183.34|9
1606266240000|2020-11-25 01:04:00|6222.39|6184.39|6223.74|6185.74|6223.97|6185.97|6222.23|6184.23|10
1606266250000|2020-11-25 01:04:10|6223.71|6185.71|6225.94|6187.94|6225.94|6187.94|6223.71|6185.71|10
1606266260000|2020-11-25 01:04:20|6226.23|6188.23|6227.51|6189.51|6227.51|6189.51|6226.23|6188.23|10
1606266270000|2020-11-25 01:04:30|6227.3|6189.3|6225.93|6187.93|6227.3|6189.3|6225.89|6187.89|9
1606266280000|2020-11-25 01:04:40|6225.22|6187.22|6223.49|6185.49|6225.22|6187.22|6223.49|6185.49|10
1606266290000|2020-11-25 01:04:50|6224.48|6186.48|6222.9|6184.9|6224.48|6186.48|6222.9|6184.9|10
1606266300000|2020-11-25 01:05:00|6223.17|6185.17|6223.75|6185.75|6223.75|6185.75|6223.17|6185.17|10
1606266310000|2020-11-25 01:05:10|6223.68|6185.68|6223.24|6185.24|6223.89|6185.89|6222.94|6184.94|10
1606266320000|2020-11-25 01:05:20|6222.93|6184.93|6224.93|6186.93|6224.93|6186.93|6222.93|6184.93|10
1606266330000|2020-11-25 01:05:30|6225.02|6187.02|6227.49|6189.49|6227.49|6189.49|6225.02|6187.02|10
1606266340000|2020-11-25 01:05:40|6227.68|6189.68|6228.5|6190.5|6228.5|6190.5|6227.68|6189.68|10
1606266350000|2020-11-25 01:05:50|6228.71|6190.71|6229.28|6191.28|6229.28|6191.28|6228.71|6190.71|10
1606266360000|2020-11-25 01:06:00|6229.46|6191.46|6230.44|6192.44|6230.44|6192.44|6229.33|6191.33|10
1606266370000|2020-11-25 01:06:10|6230.82|6192.82|6228.61|6190.61|6230.82|6192.82|6228.61|6190.61|10
1606266380000|2020-11-25 01:06:20|6228.36|6190.36|6227.36|6189.36|6228.36|6190.36|6226.63|6188.63|10
1606266390000|2020-11-25 01:06:30|6227.21|6189.21|6225.65|6187.65|6227.72|6189.72|6224.56|6186.56|10
1606266400000|2020-11-25 01:06:40|6226.47|6188.47|6223.76|6185.76|6226.49|6188.49|6223.76|6185.76|10
1606266410000|2020-11-25 01:06:50|6223.86|6185.86|6218.78|6180.78|6223.86|6185.86|6218.78|6180.78|10
1606266420000|2020-11-25 01:07:00|6219.09|6181.09|6215.42|6177.42|6220.1|6182.1|6215.42|6177.42|10
1606266430000|2020-11-25 01:07:10|6215.49|6177.49|6211.67|6173.67|6215.49|6177.49|6210.89|6172.89|10
1606266440000|2020-11-25 01:07:20|6212.89|6174.89|6212.7|6174.7|6212.89|6174.89|6210.48|6172.48|10
1606266450000|2020-11-25 01:07:30|6213.18|6175.18|6217.55|6179.55|6217.55|6179.55|6212.04|6174.04|10
1606266460000|2020-11-25 01:07:40|6218.52|6180.52|6219.23|6181.23|6219.23|6181.23|6215.93|6177.93|10
1606266470000|2020-11-25 01:07:50|6220.68|6182.68|6219.68|6181.68|6221.19|6183.19|6219.68|6181.68|10
1606266480000|2020-11-25 01:08:00|6219.22|6181.22|6218.21|6180.21|6219.54|6181.54|6218.21|6180.21|10
1606266490000|2020-11-25 01:08:10|6218.13|6180.13|6217.9|6179.9|6219|6181|6217.58|6179.58|10
1606266500000|2020-11-25 01:08:20|6218.1|6180.1|6219.44|6181.44|6219.49|6181.49|6218.1|6180.1|10
1606266510000|2020-11-25 01:08:30|6219.64|6181.64|6221.02|6183.02|6221.03|6183.03|6219.64|6181.64|10
1606266520000|2020-11-25 01:08:40|6221.67|6183.67|6222.19|6184.19|6222.19|6184.19|6221.2|6183.2|10
1606266530000|2020-11-25 01:08:50|6222.27|6184.27|6221.09|6183.09|6222.81|6184.81|6220.72|6182.72|10
1606266540000|2020-11-25 01:09:00|6220.79|6182.79|6220.9|6182.9|6220.98|6182.98|6220.33|6182.33|10
1606266550000|2020-11-25 01:09:10|6220.95|6182.95|6221.3|6183.3|6221.78|6183.78|6220.7|6182.7|10
1606266560000|2020-11-25 01:09:20|6221.34|6183.34|6221.68|6183.68|6221.99|6183.99|6221.34|6183.34|10
1606266570000|2020-11-25 01:09:30|6222.03|6184.03|6221.95|6183.95|6222.03|6184.03|6221.03|6183.03|9
1606266580000|2020-11-25 01:09:40|6221.77|6183.77|6222.3|6184.3|6222.92|6184.92|6221.43|6183.43|10
1606266590000|2020-11-25 01:09:50|6222.05|6184.05|6222.3|6184.3|6222.3|6184.3|6221.7|6183.7|10
1606266600000|2020-11-25 01:10:00|6222.41|6184.41|6224.03|6186.03|6224.03|6186.03|6222.22|6184.22|10
1606266610000|2020-11-25 01:10:10|6224.48|6186.48|6218.44|6180.44|6224.66|6186.66|6218.44|6180.44|10
1606266620000|2020-11-25 01:10:20|6218.59|6180.59|6216.88|6178.88|6218.59|6180.59|6214.8|6176.8|9
1606266630000|2020-11-25 01:10:30|6216.94|6178.94|6217.94|6179.94|6218.46|6180.46|6216.94|6178.94|10
1606266640000|2020-11-25 01:10:40|6217.08|6179.08|6212.28|6174.28|6217.08|6179.08|6212.28|6174.28|10
1606266650000|2020-11-25 01:10:50|6210.44|6172.44|6203.01|6165.01|6210.76|6172.76|6203.01|6165.01|10
1606266660000|2020-11-25 01:11:00|6202.01|6164.01|6203.19|6165.19|6203.19|6165.19|6200.37|6162.37|10
1606266670000|2020-11-25 01:11:10|6203.11|6165.11|6201.73|6163.73|6203.13|6165.13|6201.73|6163.73|10
1606266680000|2020-11-25 01:11:20|6202.93|6164.93|6205.52|6167.52|6205.52|6167.52|6202.93|6164.93|10
1606266690000|2020-11-25 01:11:30|6206.6|6168.6|6206.21|6168.21|6207.07|6169.07|6204.95|6166.95|10
1606266700000|2020-11-25 01:11:40|6205.77|6167.77|6203.9|6165.9|6205.77|6167.77|6203.5|6165.5|8
1606266710000|2020-11-25 01:11:50|6203.64|6165.64|6203.04|6165.04|6204.58|6166.58|6203.04|6165.04|10
1606266720000|2020-11-25 01:12:00|6202.95|6164.95|6203.68|6165.68|6203.68|6165.68|6202.48|6164.48|10
1606266730000|2020-11-25 01:12:10|6203.64|6165.64|6201.39|6163.39|6203.64|6165.64|6201.38|6163.38|9
1606266740000|2020-11-25 01:12:20|6200.92|6162.92|6199.79|6161.79|6200.92|6162.92|6199.79|6161.79|10
1606266750000|2020-11-25 01:12:30|6198.7|6160.7|6199.97|6161.97|6199.97|6161.97|6198.53|6160.53|10
1606266760000|2020-11-25 01:12:40|6196.95|6158.95|6190.28|6152.28|6198.52|6160.52|6189.48|6151.48|10
1606266770000|2020-11-25 01:12:50|6190.46|6152.46|6193.6|6155.6|6194.22|6156.22|6190.39|6152.39|10
1606266780000|2020-11-25 01:13:00|6194.69|6156.69|6195.29|6157.29|6195.29|6157.29|6193.59|6155.59|10
1606266790000|2020-11-25 01:13:10|6195.31|6157.31|6193.39|6155.39|6196.12|6158.12|6193.39|6155.39|10
1606266800000|2020-11-25 01:13:20|6194.81|6156.81|6198.75|6160.75|6198.91|6160.91|6194.48|6156.48|10
1606266810000|2020-11-25 01:13:30|6200.11|6162.11|6205.82|6167.82|6205.86|6167.86|6200.11|6162.11|10
1606266820000|2020-11-25 01:13:40|6204.24|6166.24|6207.19|6169.19|6207.19|6169.19|6204.24|6166.24|10
1606266830000|2020-11-25 01:13:50|6207.65|6169.65|6208.92|6170.92|6208.92|6170.92|6205.78|6167.78|10
1606266840000|2020-11-25 01:14:00|6207.85|6169.85|6210.62|6172.62|6210.62|6172.62|6207.85|6169.85|10
1606266850000|2020-11-25 01:14:10|6210.65|6172.65|6212.48|6174.48|6212.48|6174.48|6210.44|6172.44|10
1606266860000|2020-11-25 01:14:20|6212.77|6174.77|6214.28|6176.28|6214.28|6176.28|6212.77|6174.77|10
1606266870000|2020-11-25 01:14:30|6214.39|6176.39|6216.7|6178.7|6216.7|6178.7|6214.39|6176.39|10
1606266880000|2020-11-25 01:14:40|6216.68|6178.68|6220.28|6182.28|6220.44|6182.44|6216.68|6178.68|9
1606266890000|2020-11-25 01:14:50|6220.24|6182.24|6221.08|6183.08|6221.08|6183.08|6219.32|6181.32|10
1606266900000|2020-11-25 01:15:00|6221.67|6183.67|6221.8|6183.8|6222.97|6184.97|6221.49|6183.49|10
1606266910000|2020-11-25 01:15:10|6220.66|6182.66|6218.66|6180.66|6220.89|6182.89|6218.66|6180.66|10
1606266920000|2020-11-25 01:15:20|6218.43|6180.43|6217.18|6179.18|6219.52|6181.52|6217.09|6179.09|10
1606266930000|2020-11-25 01:15:30|6216.73|6178.73|6217.95|6179.95|6218.1|6180.1|6216.28|6178.28|10
1606266940000|2020-11-25 01:15:40|6218.01|6180.01|6221.21|6183.21|6221.21|6183.21|6218.01|6180.01|10
1606266950000|2020-11-25 01:15:50|6221.66|6183.66|6222.38|6184.38|6222.82|6184.82|6221.66|6183.66|10
1606266960000|2020-11-25 01:16:00|6222.16|6184.16|6222.84|6184.84|6222.89|6184.89|6222.04|6184.04|9
1606266970000|2020-11-25 01:16:10|6222.51|6184.51|6220.85|6182.85|6222.85|6184.85|6220.85|6182.85|10
1606266980000|2020-11-25 01:16:20|6221.47|6183.47|6224.43|6186.43|6224.43|6186.43|6221.47|6183.47|10
1606266990000|2020-11-25 01:16:30|6224.71|6186.71|6225.09|6187.09|6225.09|6187.09|6224.26|6186.26|9
1606267000000|2020-11-25 01:16:40|6225.39|6187.39|6226.75|6188.75|6227.3|6189.3|6225.39|6187.39|9
1606267010000|2020-11-25 01:16:50|6226.72|6188.72|6227.46|6189.46|6227.68|6189.68|6226.72|6188.72|10
1606267020000|2020-11-25 01:17:00|6227.44|6189.44|6224.11|6186.11|6227.75|6189.75|6224.06|6186.06|10
1606267030000|2020-11-25 01:17:10|6224.23|6186.23|6220.96|6182.96|6224.29|6186.29|6220.96|6182.96|9
1606267040000|2020-11-25 01:17:20|6220.85|6182.85|6221.28|6183.28|6221.88|6183.88|6220.19|6182.19|10
1606267050000|2020-11-25 01:17:30|6222|6184|6223.23|6185.23|6224.01|6186.01|6222|6184|10
1606267060000|2020-11-25 01:17:40|6223.06|6185.06|6218.62|6180.62|6223.06|6185.06|6218.62|6180.62|9
1606267070000|2020-11-25 01:17:50|6218.59|6180.59|6217.97|6179.97|6219.43|6181.43|6217.97|6179.97|10
1606267080000|2020-11-25 01:18:00|6217.39|6179.39|6213.47|6175.47|6217.39|6179.39|6213.47|6175.47|10
1606267090000|2020-11-25 01:18:10|6212.62|6174.62|6204.81|6166.81|6212.62|6174.62|6204.81|6166.81|10
1606267100000|2020-11-25 01:18:20|6207.12|6169.12|6199.6|6161.6|6207.12|6169.12|6199.6|6161.6|10
1606267110000|2020-11-25 01:18:30|6199.32|6161.32|6194.49|6156.49|6199.32|6161.32|6194.49|6156.49|10
1606267120000|2020-11-25 01:18:40|6194.5|6156.5|6191.56|6153.56|6194.5|6156.5|6191.56|6153.56|10
1606267130000|2020-11-25 01:18:50|6192.82|6154.82|6192.03|6154.03|6192.82|6154.82|6191.39|6153.39|9
1606267140000|2020-11-25 01:19:00|6191.63|6153.63|6193.66|6155.66|6194.42|6156.42|6191.16|6153.16|10
1606267150000|2020-11-25 01:19:10|6193.34|6155.34|6195.16|6157.16|6195.54|6157.54|6193.34|6155.34|10
1606267160000|2020-11-25 01:19:20|6195.49|6157.49|6193.23|6155.23|6195.49|6157.49|6193.23|6155.23|10
1606267170000|2020-11-25 01:19:30|6193.05|6155.05|6193.81|6155.81|6193.81|6155.81|6193.05|6155.05|10
1606267180000|2020-11-25 01:19:40|6193.95|6155.95|6196.33|6158.33|6196.33|6158.33|6193.95|6155.95|9
1606267190000|2020-11-25 01:19:50|6196.16|6158.16|6196.08|6158.08|6197.45|6159.45|6195.72|6157.72|10
1606267200000|2020-11-25 01:20:00|6196.96|6158.96|6199.16|6161.16|6199.16|6161.16|6196.96|6158.96|10
1606267210000|2020-11-25 01:20:10|6199.63|6161.63|6200.22|6162.22|6200.27|6162.27|6199.59|6161.59|10
1606267220000|2020-11-25 01:20:20|6200.33|6162.33|6202.97|6164.97|6202.97|6164.97|6200.33|6162.33|10
1606267230000|2020-11-25 01:20:30|6203.67|6165.67|6205.45|6167.45|6205.71|6167.71|6203.67|6165.67|10
1606267240000|2020-11-25 01:20:40|6205.2|6167.2|6199.43|6161.43|6205.39|6167.39|6199.43|6161.43|10
1606267250000|2020-11-25 01:20:50|6200.97|6162.97|6200.29|6162.29|6201.9|6163.9|6199.71|6161.71|10
1606267260000|2020-11-25 01:21:00|6200.64|6162.64|6199.87|6161.87|6201.13|6163.13|6199.67|6161.67|10
1606267270000|2020-11-25 01:21:10|6198.49|6160.49|6194.84|6156.84|6198.49|6160.49|6194.84|6156.84|10
1606267280000|2020-11-25 01:21:20|6194.91|6156.91|6195.55|6157.55|6195.59|6157.59|6194.91|6156.91|10
1606267290000|2020-11-25 01:21:30|6195.5|6157.5|6196.26|6158.26|6196.26|6158.26|6195.43|6157.43|10
1606267300000|2020-11-25 01:21:40|6196.49|6158.49|6199.27|6161.27|6200.08|6162.08|6196.49|6158.49|10
1606267310000|2020-11-25 01:21:50|6198.82|6160.82|6199.16|6161.16|6201.44|6163.44|6198.82|6160.82|10
1606267320000|2020-11-25 01:22:00|6199.37|6161.37|6200.02|6162.02|6200.02|6162.02|6199.02|6161.02|10
1606267330000|2020-11-25 01:22:10|6199.97|6161.97|6199.57|6161.57|6200.62|6162.62|6199.34|6161.34|10
1606267340000|2020-11-25 01:22:20|6199.92|6161.92|6201.36|6163.36|6201.36|6163.36|6199.9|6161.9|10
1606267350000|2020-11-25 01:22:30|6200.7|6162.7|6202.18|6164.18|6202.18|6164.18|6200.7|6162.7|10
1606267360000|2020-11-25 01:22:40|6201.84|6163.84|6200.74|6162.74|6202.35|6164.35|6200.74|6162.74|10
1606267370000|2020-11-25 01:22:50|6200.61|6162.61|6199.32|6161.32|6201.45|6163.45|6199.24|6161.24|10
1606267380000|2020-11-25 01:23:00|6199.23|6161.23|6197.03|6159.03|6199.23|6161.23|6197.03|6159.03|10
1606267390000|2020-11-25 01:23:10|6196.45|6158.45|6194.23|6156.23|6196.45|6158.45|6194.23|6156.23|10
1606267400000|2020-11-25 01:23:20|6193.69|6155.69|6191.91|6153.91|6193.76|6155.76|6191.88|6153.88|10
1606267410000|2020-11-25 01:23:30|6191.67|6153.67|6194.24|6156.24|6194.36|6156.36|6190.91|6152.91|10
1606267420000|2020-11-25 01:23:40|6193.42|6155.42|6197.02|6159.02|6197.02|6159.02|6193.42|6155.42|10
1606267430000|2020-11-25 01:23:50|6197.01|6159.01|6196.54|6158.54|6198.63|6160.63|6196.54|6158.54|10
1606267440000|2020-11-25 01:24:00|6196.55|6158.55|6197.74|6159.74|6197.97|6159.97|6195.86|6157.86|10
1606267450000|2020-11-25 01:24:10|6197.96|6159.96|6201.01|6163.01|6201.01|6163.01|6197.6|6159.6|10
1606267460000|2020-11-25 01:24:20|6201.14|6163.14|6203.53|6165.53|6203.57|6165.57|6201.14|6163.14|10
1606267470000|2020-11-25 01:24:30|6203.67|6165.67|6201.62|6163.62|6203.67|6165.67|6201.62|6163.62|10
1606267480000|2020-11-25 01:24:40|6200.94|6162.94|6198.38|6160.38|6200.94|6162.94|6198.38|6160.38|10
1606267490000|2020-11-25 01:24:50|6197.46|6159.46|6196.72|6158.72|6197.46|6159.46|6195.6|6157.6|9
1606267500000|2020-11-25 01:25:00|6197.28|6159.28|6195.83|6157.83|6197.43|6159.43|6195.83|6157.83|10
1606267510000|2020-11-25 01:25:10|6196.31|6158.31|6196.72|6158.72|6196.72|6158.72|6195.57|6157.57|10
1606267520000|2020-11-25 01:25:20|6197.68|6159.68|6195.98|6157.98|6198|6160|6195.98|6157.98|9
1606267530000|2020-11-25 01:25:30|6195.88|6157.88|6197.38|6159.38|6197.46|6159.46|6195.88|6157.88|10
1606267540000|2020-11-25 01:25:40|6197.34|6159.34|6200.38|6162.38|6200.38|6162.38|6197.34|6159.34|10
1606267550000|2020-11-25 01:25:50|6200.12|6162.12|6204.08|6166.08|6204.08|6166.08|6200.1|6162.1|10
1606267560000|2020-11-25 01:26:00|6204.62|6166.62|6205.36|6167.36|6205.59|6167.59|6204.46|6166.46|10
1606267570000|2020-11-25 01:26:10|6205.73|6167.73|6205.82|6167.82|6205.94|6167.94|6204.9|6166.9|10
1606267580000|2020-11-25 01:26:20|6206.59|6168.59|6207.57|6169.57|6208.09|6170.09|6206.59|6168.59|10
1606267590000|2020-11-25 01:26:30|6207.02|6169.02|6206.64|6168.64|6207.05|6169.05|6206.49|6168.49|10
1606267600000|2020-11-25 01:26:40|6206.82|6168.82|6208.5|6170.5|6208.68|6170.68|6206.82|6168.82|10
1606267610000|2020-11-25 01:26:50|6207.98|6169.98|6207.07|6169.07|6207.98|6169.98|6206.51|6168.51|10
1606267620000|2020-11-25 01:27:00|6207.54|6169.54|6205.17|6167.17|6207.54|6169.54|6205.17|6167.17|10
1606267630000|2020-11-25 01:27:10|6204.41|6166.41|6202.75|6164.75|6204.41|6166.41|6201.98|6163.98|10
1606267640000|2020-11-25 01:27:20|6202.72|6164.72|6199.4|6161.4|6202.8|6164.8|6199.4|6161.4|10
1606267650000|2020-11-25 01:27:30|6199.43|6161.43|6198.21|6160.21|6199.43|6161.43|6198.21|6160.21|10
1606267660000|2020-11-25 01:27:40|6197.97|6159.97|6195.36|6157.36|6197.97|6159.97|6195.36|6157.36|9
1606267670000|2020-11-25 01:27:50|6194.73|6156.73|6193.47|6155.47|6194.79|6156.79|6193.21|6155.21|10
1606267680000|2020-11-25 01:28:00|6193.48|6155.48|6192.52|6154.52|6193.48|6155.48|6192.52|6154.52|8
1606267690000|2020-11-25 01:28:10|6192.39|6154.39|6195.27|6157.27|6195.27|6157.27|6191.25|6153.25|10
1606267700000|2020-11-25 01:28:20|6195.47|6157.47|6196.81|6158.81|6196.81|6158.81|6195.1|6157.1|10
1606267710000|2020-11-25 01:28:30|6196.78|6158.78|6199.57|6161.57|6199.6|6161.6|6196.78|6158.78|10
1606267720000|2020-11-25 01:28:40|6199.37|6161.37|6202.19|6164.19|6202.19|6164.19|6199.37|6161.37|10
1606267730000|2020-11-25 01:28:50|6202.43|6164.43|6202.35|6164.35|6203.04|6165.04|6201.96|6163.96|10
1606267740000|2020-11-25 01:29:00|6202.01|6164.01|6202.53|6164.53|6203.29|6165.29|6202.01|6164.01|10
1606267750000|2020-11-25 01:29:10|6202.88|6164.88|6203.42|6165.42|6204.38|6166.38|6202.69|6164.69|10
1606267760000|2020-11-25 01:29:20|6203.99|6165.99|6203.53|6165.53|6204.42|6166.42|6203.53|6165.53|10
1606267770000|2020-11-25 01:29:30|6203.42|6165.42|6203.39|6165.39|6205.22|6167.22|6203.39|6165.39|9
1606267780000|2020-11-25 01:29:40|6203.09|6165.09|6202.98|6164.98|6203.51|6165.51|6202.98|6164.98|10
1606267790000|2020-11-25 01:29:50|6202.21|6164.21|6204.01|6166.01|6204.47|6166.47|6202.21|6164.21|10
1606267800000|2020-11-25 01:30:00|6203.96|6165.96|6202.97|6164.97|6204.02|6166.02|6202.85|6164.85|10
1606267810000|2020-11-25 01:30:10|6202.72|6164.72|6201.74|6163.74|6202.72|6164.72|6201.53|6163.53|9
1606267820000|2020-11-25 01:30:20|6201.81|6163.81|6202.3|6164.3|6202.91|6164.91|6201.81|6163.81|10
1606267830000|2020-11-25 01:30:30|6202.52|6164.52|6205.73|6167.73|6205.73|6167.73|6202.52|6164.52|10
1606267840000|2020-11-25 01:30:40|6205.71|6167.71|6204.27|6166.27|6205.71|6167.71|6204.27|6166.27|8
1606267850000|2020-11-25 01:30:50|6204.2|6166.2|6200.52|6162.52|6204.2|6166.2|6200.52|6162.52|10
1606267860000|2020-11-25 01:31:00|6200.44|6162.44|6199.61|6161.61|6200.44|6162.44|6199.61|6161.61|10
1606267870000|2020-11-25 01:31:10|6199.74|6161.74|6201.81|6163.81|6201.9|6163.9|6199.74|6161.74|10
1606267880000|2020-11-25 01:31:20|6202.68|6164.68|6202.1|6164.1|6202.94|6164.94|6202.1|6164.1|10
1606267890000|2020-11-25 01:31:30|6202.37|6164.37|6201.62|6163.62|6202.37|6164.37|6201.26|6163.26|10
1606267900000|2020-11-25 01:31:40|6201.25|6163.25|6201.6|6163.6|6201.6|6163.6|6200.48|6162.48|8
1606267910000|2020-11-25 01:31:50|6201.23|6163.23|6200.42|6162.42|6201.23|6163.23|6199.92|6161.92|9
1606267920000|2020-11-25 01:32:00|6200.43|6162.43|6200.08|6162.08|6200.68|6162.68|6198.9|6160.9|10
1606267930000|2020-11-25 01:32:10|6200.12|6162.12|6199.07|6161.07|6200.12|6162.12|6199.07|6161.07|10
1606267940000|2020-11-25 01:32:20|6198.75|6160.75|6196.18|6158.18|6198.75|6160.75|6196.18|6158.18|10
1606267950000|2020-11-25 01:32:30|6195.47|6157.47|6192.09|6154.09|6195.47|6157.47|6192.09|6154.09|10
1606267960000|2020-11-25 01:32:40|6191.55|6153.55|6184.68|6146.68|6191.55|6153.55|6184.68|6146.68|10
1606267970000|2020-11-25 01:32:50|6184.56|6146.56|6186.14|6148.14|6186.14|6148.14|6183.21|6145.21|10
1606267980000|2020-11-25 01:33:00|6185.81|6147.81|6190.03|6152.03|6190.03|6152.03|6185.81|6147.81|10
1606267990000|2020-11-25 01:33:10|6190.05|6152.05|6192.47|6154.47|6192.52|6154.52|6190.05|6152.05|9
1606268000000|2020-11-25 01:33:20|6192.63|6154.63|6192.95|6154.95|6192.95|6154.95|6192.29|6154.29|9
1606268010000|2020-11-25 01:33:30|6193.75|6155.75|6191.99|6153.99|6195.53|6157.53|6191.99|6153.99|10
1606268020000|2020-11-25 01:33:40|6192.79|6154.79|6193.03|6155.03|6193.03|6155.03|6192.45|6154.45|10
1606268030000|2020-11-25 01:33:50|6191.52|6153.52|6188.68|6150.68|6191.52|6153.52|6188.68|6150.68|10
1606268040000|2020-11-25 01:34:00|6187.05|6149.05|6186.67|6148.67|6187.56|6149.56|6186.67|6148.67|9
1606268050000|2020-11-25 01:34:10|6185.89|6147.89|6185.13|6147.13|6185.89|6147.89|6183.87|6145.87|10
1606268060000|2020-11-25 01:34:20|6185.23|6147.23|6181.49|6143.49|6185.23|6147.23|6179.01|6141.01|10
1606268070000|2020-11-25 01:34:30|6181.17|6143.17|6182.89|6144.89|6182.89|6144.89|6180.33|6142.33|10
1606268080000|2020-11-25 01:34:40|6183.04|6145.04|6183.25|6145.25|6183.34|6145.34|6181.25|6143.25|9
1606268090000|2020-11-25 01:34:50|6183.21|6145.21|6183.61|6145.61|6183.61|6145.61|6182.37|6144.37|10
1606268100000|2020-11-25 01:35:00|6183.45|6145.45|6180.96|6142.96|6183.45|6145.45|6180.96|6142.96|10
1606268110000|2020-11-25 01:35:10|6181.03|6143.03|6179|6141|6181.03|6143.03|6179|6141|10
1606268120000|2020-11-25 01:35:20|6178.68|6140.68|6177.18|6139.18|6178.84|6140.84|6177.18|6139.18|10
1606268130000|2020-11-25 01:35:30|6177.24|6139.24|6170.45|6132.45|6177.24|6139.24|6170.45|6132.45|10
1606268140000|2020-11-25 01:35:40|6166.93|6128.93|6167.13|6129.13|6167.13|6129.13|6163.86|6125.86|10
1606268150000|2020-11-25 01:35:50|6168.07|6130.07|6171.37|6133.37|6171.37|6133.37|6166.47|6128.47|10
1606268160000|2020-11-25 01:36:00|6172.17|6134.17|6171.41|6133.41|6173.36|6135.36|6169.95|6131.95|10
1606268170000|2020-11-25 01:36:10|6172.24|6134.24|6169.94|6131.94|6172.53|6134.53|6169.94|6131.94|10
1606268180000|2020-11-25 01:36:20|6172.64|6134.64|6171.16|6133.16|6172.64|6134.64|6167.77|6129.77|10
1606268190000|2020-11-25 01:36:30|6171.7|6133.7|6172.66|6134.66|6172.66|6134.66|6170.52|6132.52|10
1606268200000|2020-11-25 01:36:40|6173.6|6135.6|6172.96|6134.96|6173.6|6135.6|6171.34|6133.34|10
1606268210000|2020-11-25 01:36:50|6173.64|6135.64|6176.08|6138.08|6176.08|6138.08|6173.2|6135.2|10
1606268220000|2020-11-25 01:37:00|6175.85|6137.85|6174.86|6136.86|6176.3|6138.3|6174.86|6136.86|10
1606268230000|2020-11-25 01:37:10|6175.2|6137.2|6174.69|6136.69|6175.2|6137.2|6174.31|6136.31|10
1606268240000|2020-11-25 01:37:20|6175.08|6137.08|6164.89|6126.89|6175.09|6137.09|6164.89|6126.89|10
1606268250000|2020-11-25 01:37:30|6166.28|6128.28|6163.72|6125.72|6166.28|6128.28|6162.53|6124.53|10
1606268260000|2020-11-25 01:37:40|6164.31|6126.31|6168.58|6130.58|6168.58|6130.58|6163.4|6125.4|10
1606268270000|2020-11-25 01:37:50|6167.75|6129.75|6169.73|6131.73|6170.28|6132.28|6166.78|6128.78|10
1606268280000|2020-11-25 01:38:00|6169.09|6131.09|6163.78|6125.78|6169.09|6131.09|6163.78|6125.78|10
1606268290000|2020-11-25 01:38:10|6164.18|6126.18|6165.21|6127.21|6167.39|6129.39|6164.18|6126.18|10
1606268300000|2020-11-25 01:38:20|6164.61|6126.61|6161.02|6123.02|6164.97|6126.97|6161.02|6123.02|10
1606268310000|2020-11-25 01:38:30|6161.34|6123.34|6158.73|6120.73|6161.34|6123.34|6158.73|6120.73|10
1606268320000|2020-11-25 01:38:40|6158.77|6120.77|6152.02|6114.02|6158.83|6120.83|6152.02|6114.02|10
1606268330000|2020-11-25 01:38:50|6150.38|6112.38|6147.48|6109.48|6150.38|6112.38|6146.94|6108.94|10
1606268340000|2020-11-25 01:39:00|6148.55|6110.55|6149.94|6111.94|6150.15|6112.15|6148.32|6110.32|10
1606268350000|2020-11-25 01:39:10|6149.78|6111.78|6153.42|6115.42|6153.65|6115.65|6149.46|6111.46|10
1606268360000|2020-11-25 01:39:20|6152.19|6114.19|6153.71|6115.71|6153.83|6115.83|6150.97|6112.97|10
1606268370000|2020-11-25 01:39:30|6154.42|6116.42|6156.26|6118.26|6156.26|6118.26|6152.96|6114.96|10
1606268380000|2020-11-25 01:39:40|6155.09|6117.09|6155.86|6117.86|6156.11|6118.11|6154.87|6116.87|10
1606268390000|2020-11-25 01:39:50|6155.89|6117.89|6153.81|6115.81|6155.89|6117.89|6152.97|6114.97|9
1606268400000|2020-11-25 01:40:00|6153.24|6115.24|6150.7|6112.7|6153.24|6115.24|6150.7|6112.7|10
1606268410000|2020-11-25 01:40:10|6149.2|6111.2|6147.56|6109.56|6149.76|6111.76|6147.56|6109.56|9
1606268420000|2020-11-25 01:40:20|6146.97|6108.97|6148.68|6110.68|6148.68|6110.68|6146.72|6108.72|10
1606268430000|2020-11-25 01:40:30|6149.21|6111.21|6149.61|6111.61|6149.73|6111.73|6148.8|6110.8|10
1606268440000|2020-11-25 01:40:40|6149.26|6111.26|6149.11|6111.11|6149.26|6111.26|6148.66|6110.66|10
1606268450000|2020-11-25 01:40:50|6148.78|6110.78|6148.97|6110.97|6149.34|6111.34|6148.78|6110.78|8
1606268460000|2020-11-25 01:41:00|6148.94|6110.94|6148.58|6110.58|6148.94|6110.94|6148.37|6110.37|10
1606268470000|2020-11-25 01:41:10|6148.57|6110.57|6147.5|6109.5|6150.1|6112.1|6147.5|6109.5|10
1606268480000|2020-11-25 01:41:20|6147.15|6109.15|6148.2|6110.2|6148.2|6110.2|6147.15|6109.15|10
1606268490000|2020-11-25 01:41:30|6148.36|6110.36|6147.16|6109.16|6149.44|6111.44|6147.16|6109.16|10
1606268500000|2020-11-25 01:41:40|6147.09|6109.09|6150.11|6112.11|6150.11|6112.11|6146.81|6108.81|10
1606268510000|2020-11-25 01:41:50|6149.87|6111.87|6152.14|6114.14|6152.14|6114.14|6149.87|6111.87|10
1606268520000|2020-11-25 01:42:00|6152.07|6114.07|6148.89|6110.89|6152.07|6114.07|6148.89|6110.89|9
1606268530000|2020-11-25 01:42:10|6148.29|6110.29|6143.36|6105.36|6148.29|6110.29|6143.36|6105.36|10
1606268540000|2020-11-25 01:42:20|6143.61|6105.61|6139.03|6101.03|6143.61|6105.61|6139.03|6101.03|10
1606268550000|2020-11-25 01:42:30|6139.29|6101.29|6136.99|6098.99|6139.29|6101.29|6136.99|6098.99|9
1606268560000|2020-11-25 01:42:40|6135.82|6097.82|6132.85|6094.85|6135.9|6097.9|6132.85|6094.85|10
1606268570000|2020-11-25 01:42:50|6132.11|6094.11|6133.39|6095.39|6133.39|6095.39|6129.15|6091.15|10
1606268580000|2020-11-25 01:43:00|6133.54|6095.54|6131.37|6093.37|6134.5|6096.5|6131.37|6093.37|10
1606268590000|2020-11-25 01:43:10|6131.18|6093.18|6133.33|6095.33|6133.79|6095.79|6131.18|6093.18|10
1606268600000|2020-11-25 01:43:20|6133.36|6095.36|6132.75|6094.75|6133.81|6095.81|6132.3|6094.3|10
1606268610000|2020-11-25 01:43:30|6132.35|6094.35|6135.49|6097.49|6135.49|6097.49|6131.88|6093.88|10
1606268620000|2020-11-25 01:43:40|6133.89|6095.89|6133.78|6095.78|6134.22|6096.22|6132.89|6094.89|10
1606268630000|2020-11-25 01:43:50|6134.18|6096.18|6135.42|6097.42|6135.42|6097.42|6134.18|6096.18|10
1606268640000|2020-11-25 01:44:00|6135.38|6097.38|6138.2|6100.2|6138.2|6100.2|6135.38|6097.38|10
1606268650000|2020-11-25 01:44:10|6138.1|6100.1|6143.65|6105.65|6143.65|6105.65|6138.1|6100.1|10
1606268660000|2020-11-25 01:44:20|6144.22|6106.22|6144.69|6106.69|6145.87|6107.87|6144.22|6106.22|10
1606268670000|2020-11-25 01:44:30|6144.65|6106.65|6143.98|6105.98|6144.65|6106.65|6143.83|6105.83|10
1606268680000|2020-11-25 01:44:40|6143.07|6105.07|6143.29|6105.29|6144|6106|6142.78|6104.78|10
1606268690000|2020-11-25 01:44:50|6143.61|6105.61|6138.34|6100.34|6143.61|6105.61|6137.92|6099.92|10
1606268700000|2020-11-25 01:45:00|6138.11|6100.11|6138.08|6100.08|6138.11|6100.11|6137.49|6099.49|10
1606268710000|2020-11-25 01:45:10|6137.93|6099.93|6138.77|6100.77|6139.17|6101.17|6137.93|6099.93|10
1606268720000|2020-11-25 01:45:20|6138.86|6100.86|6140|6102|6140.54|6102.54|6138.86|6100.86|10
1606268730000|2020-11-25 01:45:30|6140.09|6102.09|6142.71|6104.71|6142.71|6104.71|6140.09|6102.09|10
1606268740000|2020-11-25 01:45:40|6143.47|6105.47|6144.99|6106.99|6144.99|6106.99|6143|6105|10
1606268750000|2020-11-25 01:45:50|6145.4|6107.4|6145.94|6107.94|6146.1|6108.1|6145.12|6107.12|9
1606268760000|2020-11-25 01:46:00|6146.17|6108.17|6147.66|6109.66|6147.66|6109.66|6146.13|6108.13|9
1606268770000|2020-11-25 01:46:10|6147.45|6109.45|6147.54|6109.54|6148.82|6110.82|6147.36|6109.36|10
1606268780000|2020-11-25 01:46:20|6147.31|6109.31|6147.66|6109.66|6148.79|6110.79|6147.31|6109.31|10
1606268790000|2020-11-25 01:46:30|6148.01|6110.01|6148.36|6110.36|6148.92|6110.92|6148.01|6110.01|10
1606268800000|2020-11-25 01:46:40|6148.45|6110.45|6147.24|6109.24|6148.45|6110.45|6147.16|6109.16|10
1606268810000|2020-11-25 01:46:50|6147.45|6109.45|6145.59|6107.59|6148.1|6110.1|6145.59|6107.59|9
1606268820000|2020-11-25 01:47:00|6145.29|6107.29|6141.41|6103.41|6145.29|6107.29|6141.41|6103.41|10
1606268830000|2020-11-25 01:47:10|6141.16|6103.16|6145.15|6107.15|6145.15|6107.15|6141.11|6103.11|10
1606268840000|2020-11-25 01:47:20|6145.9|6107.9|6146.29|6108.29|6146.39|6108.39|6145.89|6107.89|10
1606268850000|2020-11-25 01:47:30|6146.77|6108.77|6146.4|6108.4|6146.92|6108.92|6145.44|6107.44|10
1606268860000|2020-11-25 01:47:40|6146.57|6108.57|6147.42|6109.42|6148.96|6110.96|6146.57|6108.57|10
1606268870000|2020-11-25 01:47:50|6146.79|6108.79|6148.44|6110.44|6148.44|6110.44|6146.66|6108.66|10
1606268880000|2020-11-25 01:48:00|6150.07|6112.07|6150.15|6112.15|6150.15|6112.15|6149.29|6111.29|10
1606268890000|2020-11-25 01:48:10|6150.46|6112.46|6151.9|6113.9|6151.9|6113.9|6150.11|6112.11|10
1606268900000|2020-11-25 01:48:20|6151.66|6113.66|6157.65|6119.65|6157.65|6119.65|6151.66|6113.66|10
1606268910000|2020-11-25 01:48:30|6157.55|6119.55|6157.88|6119.88|6158.59|6120.59|6157.52|6119.52|10
1606268920000|2020-11-25 01:48:40|6157.77|6119.77|6160.14|6122.14|6160.14|6122.14|6157.55|6119.55|9
1606268930000|2020-11-25 01:48:50|6160|6122|6160.21|6122.21|6160.63|6122.63|6160|6122|10
1606268940000|2020-11-25 01:49:00|6160.13|6122.13|6159.23|6121.23|6160.13|6122.13|6159.11|6121.11|8
1606268950000|2020-11-25 01:49:10|6159.2|6121.2|6161.18|6123.18|6161.18|6123.18|6159.2|6121.2|8
1606268960000|2020-11-25 01:49:20|6161.3|6123.3|6164.11|6126.11|6164.21|6126.21|6161.26|6123.26|10
1606268970000|2020-11-25 01:49:30|6163.18|6125.18|6163.59|6125.59|6163.59|6125.59|6162|6124|10
1606268980000|2020-11-25 01:49:40|6163.22|6125.22|6164.03|6126.03|6164.03|6126.03|6163.1|6125.1|10
1606268990000|2020-11-25 01:49:50|6163.96|6125.96|6165.64|6127.64|6165.81|6127.81|6163.96|6125.96|10
1606269000000|2020-11-25 01:50:00|6166.05|6128.05|6170.8|6132.8|6170.8|6132.8|6166.05|6128.05|10
1606269010000|2020-11-25 01:50:10|6171.32|6133.32|6173.92|6135.92|6173.92|6135.92|6171.24|6133.24|10
1606269020000|2020-11-25 01:50:20|6174.47|6136.47|6175.42|6137.42|6175.52|6137.52|6174.47|6136.47|10
1606269030000|2020-11-25 01:50:30|6175.68|6137.68|6168.98|6130.98|6175.74|6137.74|6168.98|6130.98|10
1606269040000|2020-11-25 01:50:40|6169.14|6131.14|6167.85|6129.85|6169.67|6131.67|6167.85|6129.85|10
1606269050000|2020-11-25 01:50:50|6168.05|6130.05|6168.1|6130.1|6168.1|6130.1|6167.53|6129.53|9
1606269060000|2020-11-25 01:51:00|6167.75|6129.75|6165.3|6127.3|6167.75|6129.75|6165.3|6127.3|8
1606269070000|2020-11-25 01:51:10|6165.36|6127.36|6164.83|6126.83|6165.41|6127.41|6164.09|6126.09|9
1606269080000|2020-11-25 01:51:20|6164.73|6126.73|6164.92|6126.92|6164.92|6126.92|6164.47|6126.47|10
1606269090000|2020-11-25 01:51:30|6166.05|6128.05|6167.1|6129.1|6167.84|6129.84|6165.41|6127.41|10
1606269100000|2020-11-25 01:51:40|6167.15|6129.15|6165.67|6127.67|6167.33|6129.33|6165.67|6127.67|10
1606269110000|2020-11-25 01:51:50|6165.26|6127.26|6165.42|6127.42|6165.74|6127.74|6164.16|6126.16|10
1606269120000|2020-11-25 01:52:00|6165.29|6127.29|6165.77|6127.77|6166.09|6128.09|6164.8|6126.8|10
1606269130000|2020-11-25 01:52:10|6166.12|6128.12|6171.33|6133.33|6171.33|6133.33|6166.12|6128.12|10
1606269140000|2020-11-25 01:52:20|6171.62|6133.62|6174.69|6136.69|6174.69|6136.69|6171.62|6133.62|10
1606269150000|2020-11-25 01:52:30|6174.59|6136.59|6172.47|6134.47|6174.59|6136.59|6172.47|6134.47|10
1606269160000|2020-11-25 01:52:40|6172.32|6134.32|6170.99|6132.99|6172.32|6134.32|6170.99|6132.99|10
1606269170000|2020-11-25 01:52:50|6171.6|6133.6|6171.02|6133.02|6171.71|6133.71|6170.79|6132.79|10
1606269180000|2020-11-25 01:53:00|6171.32|6133.32|6171.72|6133.72|6171.72|6133.72|6171.3|6133.3|10
1606269190000|2020-11-25 01:53:10|6172.05|6134.05|6171.5|6133.5|6172.05|6134.05|6170.96|6132.96|10
1606269200000|2020-11-25 01:53:20|6171.49|6133.49|6176.9|6138.9|6176.9|6138.9|6171.49|6133.49|10
1606269210000|2020-11-25 01:53:30|6177.07|6139.07|6177.83|6139.83|6177.83|6139.83|6175.91|6137.91|10
1606269220000|2020-11-25 01:53:40|6178.05|6140.05|6179.84|6141.84|6179.84|6141.84|6178.05|6140.05|10
1606269230000|2020-11-25 01:53:50|6180.46|6142.46|6180.54|6142.54|6180.95|6142.95|6180.46|6142.46|9
1606269240000|2020-11-25 01:54:00|6180.82|6142.82|6179.41|6141.41|6181.88|6143.88|6179.41|6141.41|10
1606269250000|2020-11-25 01:54:10|6179.65|6141.65|6180.14|6142.14|6180.19|6142.19|6179.28|6141.28|8
1606269260000|2020-11-25 01:54:20|6180.58|6142.58|6178.97|6140.97|6180.88|6142.88|6178.97|6140.97|10
1606269270000|2020-11-25 01:54:30|6178.78|6140.78|6176.68|6138.68|6179.11|6141.11|6176.46|6138.46|10
1606269280000|2020-11-25 01:54:40|6176.19|6138.19|6179.16|6141.16|6179.16|6141.16|6176|6138|9
1606269290000|2020-11-25 01:54:50|6179.22|6141.22|6178.86|6140.86|6179.41|6141.41|6178.76|6140.76|10
1606269300000|2020-11-25 01:55:00|6178.55|6140.55|6178.65|6140.65|6178.66|6140.66|6178.03|6140.03|10
1606269310000|2020-11-25 01:55:10|6178.56|6140.56|6180.03|6142.03|6180.03|6142.03|6178.56|6140.56|10
1606269320000|2020-11-25 01:55:20|6179.88|6141.88|6178.86|6140.86|6180.58|6142.58|6178.65|6140.65|10
1606269330000|2020-11-25 01:55:30|6178.18|6140.18|6177.11|6139.11|6178.18|6140.18|6176.96|6138.96|10
1606269340000|2020-11-25 01:55:40|6177.34|6139.34|6174.05|6136.05|6177.34|6139.34|6174.05|6136.05|10
1606269350000|2020-11-25 01:55:50|6173.84|6135.84|6171.69|6133.69|6173.84|6135.84|6171.69|6133.69|9
1606269360000|2020-11-25 01:56:00|6171.56|6133.56|6167.71|6129.71|6171.56|6133.56|6167.71|6129.71|10
1606269370000|2020-11-25 01:56:10|6167.87|6129.87|6168.15|6130.15|6168.7|6130.7|6167.69|6129.69|10
1606269380000|2020-11-25 01:56:20|6168.12|6130.12|6161.27|6123.27|6168.12|6130.12|6161.27|6123.27|10
1606269390000|2020-11-25 01:56:30|6161.95|6123.95|6159.25|6121.25|6162.6|6124.6|6159.17|6121.17|10
1606269400000|2020-11-25 01:56:40|6159.12|6121.12|6158.05|6120.05|6159.12|6121.12|6158.05|6120.05|10
1606269410000|2020-11-25 01:56:50|6158.59|6120.59|6157.79|6119.79|6158.73|6120.73|6157.6|6119.6|10
1606269420000|2020-11-25 01:57:00|6157.69|6119.69|6158.5|6120.5|6158.5|6120.5|6157.53|6119.53|10
1606269430000|2020-11-25 01:57:10|6159.16|6121.16|6158.88|6120.88|6159.64|6121.64|6158.77|6120.77|10
1606269440000|2020-11-25 01:57:20|6159.28|6121.28|6161.9|6123.9|6161.94|6123.94|6159.15|6121.15|10
1606269450000|2020-11-25 01:57:30|6161.84|6123.84|6160.75|6122.75|6161.9|6123.9|6160.67|6122.67|10
1606269460000|2020-11-25 01:57:40|6160.78|6122.78|6160.96|6122.96|6160.96|6122.96|6160.62|6122.62|10
1606269470000|2020-11-25 01:57:50|6161|6123|6159.8|6121.8|6161.06|6123.06|6159.8|6121.8|9
1606269480000|2020-11-25 01:58:00|6159.69|6121.69|6160.04|6122.04|6160.2|6122.2|6159.29|6121.29|10
1606269490000|2020-11-25 01:58:10|6160.53|6122.53|6161.18|6123.18|6161.18|6123.18|6160.47|6122.47|9
1606269500000|2020-11-25 01:58:20|6161.36|6123.36|6164.84|6126.84|6164.84|6126.84|6161.36|6123.36|10
1606269510000|2020-11-25 01:58:30|6165.41|6127.41|6167.16|6129.16|6167.16|6129.16|6165.36|6127.36|10
1606269520000|2020-11-25 01:58:40|6167.3|6129.3|6167.38|6129.38|6167.64|6129.64|6167.01|6129.01|9
1606269530000|2020-11-25 01:58:50|6167.1|6129.1|6166.84|6128.84|6167.48|6129.48|6166.59|6128.59|10
1606269540000|2020-11-25 01:59:00|6166.62|6128.62|6167.95|6129.95|6167.95|6129.95|6166.62|6128.62|10
1606269550000|2020-11-25 01:59:10|6168.7|6130.7|6170.88|6132.88|6170.88|6132.88|6168.7|6130.7|10
1606269560000|2020-11-25 01:59:20|6172.01|6134.01|6173.04|6135.04|6173.04|6135.04|6171.61|6133.61|10
1606269570000|2020-11-25 01:59:30|6173.43|6135.43|6173.28|6135.28|6173.99|6135.99|6172.69|6134.69|10
1606269580000|2020-11-25 01:59:40|6173.51|6135.51|6175.73|6137.73|6175.73|6137.73|6173.51|6135.51|10
1606269590000|2020-11-25 01:59:50|6176.29|6138.29|6177.87|6139.87|6177.87|6139.87|6176.07|6138.07|10
1606269600000|2020-11-25 02:00:00|6177.58|6139.58|6173.68|6135.68|6177.65|6139.65|6173.68|6135.68|10
1606269610000|2020-11-25 02:00:10|6172.94|6134.94|6165.54|6127.54|6172.94|6134.94|6165.22|6127.22|9
1606269620000|2020-11-25 02:00:20|6165.14|6127.14|6164.16|6126.16|6165.86|6127.86|6164.16|6126.16|10
1606269630000|2020-11-25 02:00:30|6163.77|6125.77|6160.99|6122.99|6163.77|6125.77|6160.9|6122.9|10
1606269640000|2020-11-25 02:00:40|6160.6|6122.6|6160.33|6122.33|6160.63|6122.63|6159.87|6121.87|10
1606269650000|2020-11-25 02:00:50|6159.75|6121.75|6155.96|6117.96|6159.75|6121.75|6155.96|6117.96|10
1606269660000|2020-11-25 02:01:00|6156.3|6118.3|6155.94|6117.94|6156.3|6118.3|6155.52|6117.52|10
1606269670000|2020-11-25 02:01:10|6156.31|6118.31|6159.51|6121.51|6159.89|6121.89|6156.26|6118.26|10
1606269680000|2020-11-25 02:01:20|6159.52|6121.52|6160.28|6122.28|6160.28|6122.28|6159.52|6121.52|10
1606269690000|2020-11-25 02:01:30|6160.07|6122.07|6159.45|6121.45|6160.2|6122.2|6159.22|6121.22|10
1606269700000|2020-11-25 02:01:40|6159|6121|6160.31|6122.31|6160.31|6122.31|6158.71|6120.71|9
1606269710000|2020-11-25 02:01:50|6160.94|6122.94|6163.38|6125.38|6163.38|6125.38|6160.94|6122.94|10
1606269720000|2020-11-25 02:02:00|6163.53|6125.53|6164.58|6126.58|6165.44|6127.44|6163.53|6125.53|10
1606269730000|2020-11-25 02:02:10|6164.16|6126.16|6162.59|6124.59|6164.16|6126.16|6162.59|6124.59|10
1606269740000|2020-11-25 02:02:20|6162.13|6124.13|6159.97|6121.97|6162.27|6124.27|6159.97|6121.97|10
1606269750000|2020-11-25 02:02:30|6159.31|6121.31|6158.39|6120.39|6159.31|6121.31|6158.39|6120.39|10
1606269760000|2020-11-25 02:02:40|6158.29|6120.29|6156.2|6118.2|6158.38|6120.38|6156.2|6118.2|10
1606269770000|2020-11-25 02:02:50|6156.18|6118.18|6153.68|6115.68|6156.18|6118.18|6153.21|6115.21|10
1606269780000|2020-11-25 02:03:00|6153.4|6115.4|6153.23|6115.23|6153.58|6115.58|6153.23|6115.23|10
1606269790000|2020-11-25 02:03:10|6153.25|6115.25|6149.6|6111.6|6153.25|6115.25|6149.6|6111.6|10
1606269800000|2020-11-25 02:03:20|6149.36|6111.36|6143.89|6105.89|6149.36|6111.36|6143.89|6105.89|10
1606269810000|2020-11-25 02:03:30|6143.55|6105.55|6143.68|6105.68|6143.79|6105.79|6142.99|6104.99|10
1606269820000|2020-11-25 02:03:40|6144.11|6106.11|6146.54|6108.54|6146.54|6108.54|6144.11|6106.11|10
1606269830000|2020-11-25 02:03:50|6147.89|6109.89|6146.97|6108.97|6147.89|6109.89|6146.88|6108.88|10
1606269840000|2020-11-25 02:04:00|6146.88|6108.88|6146.03|6108.03|6146.98|6108.98|6146.03|6108.03|9
1606269850000|2020-11-25 02:04:10|6146.06|6108.06|6149.08|6111.08|6149.08|6111.08|6145.19|6107.19|10
1606269860000|2020-11-25 02:04:20|6149.57|6111.57|6149.61|6111.61|6149.89|6111.89|6149|6111|10
1606269870000|2020-11-25 02:04:30|6149.68|6111.68|6151.05|6113.05|6151.14|6113.14|6149.43|6111.43|10
1606269880000|2020-11-25 02:04:40|6150.68|6112.68|6150.86|6112.86|6151.22|6113.22|6150.51|6112.51|10
1606269890000|2020-11-25 02:04:50|6150.82|6112.82|6151.23|6113.23|6151.59|6113.59|6150.73|6112.73|10
1606269900000|2020-11-25 02:05:00|6151.2|6113.2|6147.79|6109.79|6151.2|6113.2|6147.69|6109.69|10
1606269910000|2020-11-25 02:05:10|6146.89|6108.89|6143.55|6105.55|6146.89|6108.89|6143.55|6105.55|9
1606269920000|2020-11-25 02:05:20|6143.49|6105.49|6142.68|6104.68|6143.93|6105.93|6142.57|6104.57|10
1606269930000|2020-11-25 02:05:30|6142.63|6104.63|6142.23|6104.23|6142.84|6104.84|6142.23|6104.23|10
1606269940000|2020-11-25 02:05:40|6142.2|6104.2|6139.38|6101.38|6142.23|6104.23|6139.38|6101.38|10
1606269950000|2020-11-25 02:05:50|6139.21|6101.21|6135.47|6097.47|6139.21|6101.21|6135.47|6097.47|8
1606269960000|2020-11-25 02:06:00|6135.11|6097.11|6131.62|6093.62|6135.11|6097.11|6131.47|6093.47|10
1606269970000|2020-11-25 02:06:10|6132.04|6094.04|6130.04|6092.04|6132.04|6094.04|6130.04|6092.04|9
1606269980000|2020-11-25 02:06:20|6130.99|6092.99|6131.92|6093.92|6131.92|6093.92|6130.8|6092.8|10
1606269990000|2020-11-25 02:06:30|6132.14|6094.14|6134.2|6096.2|6134.38|6096.38|6132.14|6094.14|9
1606270000000|2020-11-25 02:06:40|6134.87|6096.87|6135.97|6097.97|6135.97|6097.97|6134.52|6096.52|9
1606270010000|2020-11-25 02:06:50|6136.74|6098.74|6134.44|6096.44|6136.74|6098.74|6134.44|6096.44|10
1606270020000|2020-11-25 02:07:00|6134.29|6096.29|6132.88|6094.88|6134.31|6096.31|6132.88|6094.88|10
1606270030000|2020-11-25 02:07:10|6132.73|6094.73|6127.36|6089.36|6132.73|6094.73|6127.36|6089.36|10
1606270040000|2020-11-25 02:07:20|6126.39|6088.39|6128.57|6090.57|6128.57|6090.57|6125.96|6087.96|10
1606270050000|2020-11-25 02:07:30|6127.95|6089.95|6128.53|6090.53|6129.14|6091.14|6127.26|6089.26|10
1606270060000|2020-11-25 02:07:40|6129.87|6091.87|6126.92|6088.92|6129.87|6091.87|6126.92|6088.92|10
1606270070000|2020-11-25 02:07:50|6126.41|6088.41|6125.15|6087.15|6126.77|6088.77|6125.15|6087.15|10
1606270080000|2020-11-25 02:08:00|6124.89|6086.89|6119.35|6081.35|6125.03|6087.03|6119.35|6081.35|9
1606270090000|2020-11-25 02:08:10|6119.04|6081.04|6111.79|6073.79|6119.04|6081.04|6109.78|6071.78|10
1606270100000|2020-11-25 02:08:20|6111.58|6073.58|6106.55|6068.55|6111.58|6073.58|6105.1|6067.1|9
1606270110000|2020-11-25 02:08:30|6106.92|6068.92|6110.23|6072.23|6110.23|6072.23|6106.34|6068.34|10
1606270120000|2020-11-25 02:08:40|6109.82|6071.82|6109.9|6071.9|6110.66|6072.66|6109.23|6071.23|10
1606270130000|2020-11-25 02:08:50|6110.59|6072.59|6108.46|6070.46|6110.59|6072.59|6108.36|6070.36|10
1606270140000|2020-11-25 02:09:00|6107.93|6069.93|6108.96|6070.96|6111.04|6073.04|6107.18|6069.18|10
1606270150000|2020-11-25 02:09:10|6108.37|6070.37|6109.42|6071.42|6110.3|6072.3|6108.05|6070.05|10
1606270160000|2020-11-25 02:09:20|6109.28|6071.28|6108.15|6070.15|6109.28|6071.28|6107.25|6069.25|10
1606270170000|2020-11-25 02:09:30|6108.05|6070.05|6103.78|6065.78|6108.05|6070.05|6103.78|6065.78|10
1606270180000|2020-11-25 02:09:40|6103.26|6065.26|6098.33|6060.33|6103.26|6065.26|6098.33|6060.33|10
1606270190000|2020-11-25 02:09:50|6098.6|6060.6|6092.85|6054.85|6098.6|6060.6|6092.85|6054.85|10
1606270200000|2020-11-25 02:10:00|6092.78|6054.78|6086.65|6048.65|6092.78|6054.78|6086.65|6048.65|10
1606270210000|2020-11-25 02:10:10|6086.93|6048.93|6086|6048|6086.93|6048.93|6083.73|6045.73|10
1606270220000|2020-11-25 02:10:20|6085.8|6047.8|6088.47|6050.47|6088.47|6050.47|6084.43|6046.43|10
1606270230000|2020-11-25 02:10:30|6089.18|6051.18|6082.92|6044.92|6091.46|6053.46|6082.92|6044.92|10
1606270240000|2020-11-25 02:10:40|6082.25|6044.25|6090.37|6052.37|6091.56|6053.56|6082.25|6044.25|10
1606270250000|2020-11-25 02:10:50|6091.5|6053.5|6094.57|6056.57|6094.57|6056.57|6090.42|6052.42|10
1606270260000|2020-11-25 02:11:00|6094.26|6056.26|6100.26|6062.26|6100.58|6062.58|6094.26|6056.26|10
1606270270000|2020-11-25 02:11:10|6100.99|6062.99|6104.66|6066.66|6104.66|6066.66|6099.68|6061.68|10
1606270280000|2020-11-25 02:11:20|6105.17|6067.17|6103.07|6065.07|6105.35|6067.35|6103.07|6065.07|10
1606270290000|2020-11-25 02:11:30|6102.83|6064.83|6103.85|6065.85|6104.94|6066.94|6102.83|6064.83|10
1606270300000|2020-11-25 02:11:40|6104.19|6066.19|6099.28|6061.28|6104.19|6066.19|6099.28|6061.28|10
1606270310000|2020-11-25 02:11:50|6100.04|6062.04|6100.23|6062.23|6102.82|6064.82|6100.04|6062.04|10
1606270320000|2020-11-25 02:12:00|6100.24|6062.24|6100.87|6062.87|6103.23|6065.23|6100.16|6062.16|10
1606270330000|2020-11-25 02:12:10|6103.43|6065.43|6102.2|6064.2|6103.43|6065.43|6101.95|6063.95|10
1606270340000|2020-11-25 02:12:20|6102.4|6064.4|6100.82|6062.82|6102.4|6064.4|6100.82|6062.82|10
1606270350000|2020-11-25 02:12:30|6100.53|6062.53|6101.87|6063.87|6101.87|6063.87|6100.53|6062.53|9
1606270360000|2020-11-25 02:12:40|6102.42|6064.42|6102.21|6064.21|6102.81|6064.81|6101.66|6063.66|10
1606270370000|2020-11-25 02:12:50|6101.72|6063.72|6103.53|6065.53|6103.62|6065.62|6101.72|6063.72|10
1606270380000|2020-11-25 02:13:00|6103.08|6065.08|6100.63|6062.63|6103.08|6065.08|6099.49|6061.49|10
1606270390000|2020-11-25 02:13:10|6101.13|6063.13|6102.27|6064.27|6102.27|6064.27|6100.55|6062.55|9
1606270400000|2020-11-25 02:13:20|6102.41|6064.41|6101.81|6063.81|6102.93|6064.93|6101.81|6063.81|10
1606270410000|2020-11-25 02:13:30|6101.85|6063.85|6100.83|6062.83|6102.73|6064.73|6100.83|6062.83|10
1606270420000|2020-11-25 02:13:40|6101.15|6063.15|6101.06|6063.06|6101.81|6063.81|6100.48|6062.48|10
1606270430000|2020-11-25 02:13:50|6101.5|6063.5|6105.59|6067.59|6105.59|6067.59|6101.5|6063.5|10
1606270440000|2020-11-25 02:14:00|6106.62|6068.62|6107.77|6069.77|6108.83|6070.83|6106.24|6068.24|10
1606270450000|2020-11-25 02:14:10|6108.18|6070.18|6106.44|6068.44|6108.18|6070.18|6106.09|6068.09|10
1606270460000|2020-11-25 02:14:20|6106.17|6068.17|6111.17|6073.17|6111.17|6073.17|6106.17|6068.17|9
1606270470000|2020-11-25 02:14:30|6111.05|6073.05|6110.68|6072.68|6111.89|6073.89|6109.9|6071.9|10
1606270480000|2020-11-25 02:14:40|6110.13|6072.13|6105.52|6067.52|6110.13|6072.13|6105.52|6067.52|10
1606270490000|2020-11-25 02:14:50|6104.86|6066.86|6103.42|6065.42|6104.95|6066.95|6103.42|6065.42|9
1606270500000|2020-11-25 02:15:00|6103.17|6065.17|6103.99|6065.99|6103.99|6065.99|6102.5|6064.5|9
1606270510000|2020-11-25 02:15:10|6104.54|6066.54|6105.81|6067.81|6105.81|6067.81|6103.76|6065.76|10
1606270520000|2020-11-25 02:15:20|6105.78|6067.78|6107.64|6069.64|6107.72|6069.72|6105.78|6067.78|9
1606270530000|2020-11-25 02:15:30|6107.7|6069.7|6111.75|6073.75|6111.75|6073.75|6107.6|6069.6|10
1606270540000|2020-11-25 02:15:40|6112.35|6074.35|6112.89|6074.89|6113.84|6075.84|6112.21|6074.21|10
1606270550000|2020-11-25 02:15:50|6112.27|6074.27|6113.59|6075.59|6113.99|6075.99|6111.92|6073.92|10
1606270560000|2020-11-25 02:16:00|6113.94|6075.94|6112.82|6074.82|6114.15|6076.15|6111.28|6073.28|10
1606270570000|2020-11-25 02:16:10|6113.53|6075.53|6113.66|6075.66|6113.9|6075.9|6113.42|6075.42|10
1606270580000|2020-11-25 02:16:20|6113.14|6075.14|6115.91|6077.91|6115.91|6077.91|6113.14|6075.14|10
1606270590000|2020-11-25 02:16:30|6116.19|6078.19|6115.46|6077.46|6116.54|6078.54|6114.36|6076.36|10
1606270600000|2020-11-25 02:16:40|6115.33|6077.33|6116.59|6078.59|6116.59|6078.59|6115.33|6077.33|10
1606270610000|2020-11-25 02:16:50|6117.1|6079.1|6118.89|6080.89|6119.14|6081.14|6117.1|6079.1|9
1606270620000|2020-11-25 02:17:00|6118.3|6080.3|6119.68|6081.68|6119.76|6081.76|6118.3|6080.3|10
1606270630000|2020-11-25 02:17:10|6119.36|6081.36|6118.49|6080.49|6120.05|6082.05|6118.3|6080.3|10
1606270640000|2020-11-25 02:17:20|6118.44|6080.44|6115.28|6077.28|6118.64|6080.64|6115.2|6077.2|10
1606270650000|2020-11-25 02:17:30|6115.05|6077.05|6109.56|6071.56|6115.05|6077.05|6109.56|6071.56|10
1606270660000|2020-11-25 02:17:40|6109.6|6071.6|6108|6070|6109.6|6071.6|6107.16|6069.16|10
1606270670000|2020-11-25 02:17:50|6108.18|6070.18|6105.02|6067.02|6108.18|6070.18|6105.02|6067.02|10
1606270680000|2020-11-25 02:18:00|6104.9|6066.9|6104.28|6066.28|6105.02|6067.02|6103.44|6065.44|10
1606270690000|2020-11-25 02:18:10|6104.57|6066.57|6105.19|6067.19|6105.34|6067.34|6104.57|6066.57|10
1606270700000|2020-11-25 02:18:20|6104.85|6066.85|6107.22|6069.22|6107.22|6069.22|6103.67|6065.67|10
1606270710000|2020-11-25 02:18:30|6107.07|6069.07|6107|6069|6108.01|6070.01|6107|6069|10
1606270720000|2020-11-25 02:18:40|6107.48|6069.48|6110.11|6072.11|6110.11|6072.11|6107.48|6069.48|10
1606270730000|2020-11-25 02:18:50|6110.18|6072.18|6109.65|6071.65|6110.59|6072.59|6109.25|6071.25|10
1606270740000|2020-11-25 02:19:00|6109.59|6071.59|6107.87|6069.87|6109.59|6071.59|6107.73|6069.73|10
1606270750000|2020-11-25 02:19:10|6108.15|6070.15|6110.96|6072.96|6110.96|6072.96|6107.98|6069.98|10
1606270760000|2020-11-25 02:19:20|6111.11|6073.11|6111.06|6073.06|6111.47|6073.47|6110.76|6072.76|10
1606270770000|2020-11-25 02:19:30|6111.34|6073.34|6110.81|6072.81|6112.25|6074.25|6110.77|6072.77|10
1606270780000|2020-11-25 02:19:40|6110.23|6072.23|6108.09|6070.09|6110.3|6072.3|6108.09|6070.09|10
1606270790000|2020-11-25 02:19:50|6107.77|6069.77|6109.25|6071.25|6109.25|6071.25|6107.07|6069.07|10
1606270800000|2020-11-25 02:20:00|6109.32|6071.32|6110.32|6072.32|6110.32|6072.32|6109.24|6071.24|10
1606270810000|2020-11-25 02:20:10|6110.05|6072.05|6107.93|6069.93|6110.05|6072.05|6107.93|6069.93|10
1606270820000|2020-11-25 02:20:20|6108.32|6070.32|6104.65|6066.65|6108.32|6070.32|6104.65|6066.65|9
1606270830000|2020-11-25 02:20:30|6104.49|6066.49|6102.04|6064.04|6104.49|6066.49|6100.69|6062.69|10
1606270840000|2020-11-25 02:20:40|6101.29|6063.29|6098.58|6060.58|6101.29|6063.29|6098.49|6060.49|10
1606270850000|2020-11-25 02:20:50|6098.09|6060.09|6092.08|6054.08|6098.29|6060.29|6092.08|6054.08|10
1606270860000|2020-11-25 02:21:00|6091.28|6053.28|6086.91|6048.91|6092.54|6054.54|6086.91|6048.91|10
1606270870000|2020-11-25 02:21:10|6085.26|6047.26|6084.12|6046.12|6085.26|6047.26|6083.94|6045.94|10
1606270880000|2020-11-25 02:21:20|6084.31|6046.31|6082.79|6044.79|6084.31|6046.31|6082.79|6044.79|10
1606270890000|2020-11-25 02:21:30|6081.53|6043.53|6079.22|6041.22|6082.57|6044.57|6079.22|6041.22|10
1606270900000|2020-11-25 02:21:40|6079.6|6041.6|6078.59|6040.59|6079.68|6041.68|6078.42|6040.42|10
1606270910000|2020-11-25 02:21:50|6078.52|6040.52|6074.07|6036.07|6078.52|6040.52|6073.43|6035.43|10
1606270920000|2020-11-25 02:22:00|6074.03|6036.03|6071.48|6033.48|6074.03|6036.03|6071.48|6033.48|10
1606270930000|2020-11-25 02:22:10|6071.33|6033.33|6067.48|6029.48|6071.33|6033.33|6067.36|6029.36|10
1606270940000|2020-11-25 02:22:20|6066.51|6028.51|6063.17|6025.17|6066.51|6028.51|6063.17|6025.17|9
1606270950000|2020-11-25 02:22:30|6062.87|6024.87|6052.01|6014.01|6062.87|6024.87|6052.01|6014.01|10
1606270960000|2020-11-25 02:22:40|6053.3|6015.3|6049.15|6011.15|6053.51|6015.51|6049.15|6011.15|10
1606270970000|2020-11-25 02:22:50|6048.51|6010.51|6048.69|6010.69|6052.28|6014.28|6048.51|6010.51|10
1606270980000|2020-11-25 02:23:00|6048.08|6010.08|6047.2|6009.2|6048.08|6010.08|6046.68|6008.68|10
1606270990000|2020-11-25 02:23:10|6047.14|6009.14|6041.84|6003.84|6047.35|6009.35|6041.84|6003.84|10
1606271000000|2020-11-25 02:23:20|6041.65|6003.65|6034.74|5996.74|6041.65|6003.65|6034.63|5996.63|10
1606271010000|2020-11-25 02:23:30|6035.88|5997.88|6033.8|5995.8|6036.83|5998.83|6033.8|5995.8|10
1606271020000|2020-11-25 02:23:40|6033.41|5995.41|6030.15|5992.15|6033.41|5995.41|6029.14|5991.14|10
1606271030000|2020-11-25 02:23:50|6030.67|5992.67|6028.15|5990.15|6031.68|5993.68|6028.15|5990.15|10
1606271040000|2020-11-25 02:24:00|6028.24|5990.24|6031.06|5993.06|6031.06|5993.06|6027.87|5989.87|10
1606271050000|2020-11-25 02:24:10|6032.53|5994.53|6034.25|5996.25|6035.06|5997.06|6032.53|5994.53|10
1606271060000|2020-11-25 02:24:20|6034.31|5996.31|6033.03|5995.03|6034.77|5996.77|6033.03|5995.03|10
1606271070000|2020-11-25 02:24:30|6032.65|5994.65|6034.66|5996.66|6035.28|5997.28|6032.65|5994.65|10
1606271080000|2020-11-25 02:24:40|6034.98|5996.98|6032.96|5994.96|6034.98|5996.98|6032.51|5994.51|10
1606271090000|2020-11-25 02:24:50|6032.75|5994.75|6031.88|5993.88|6033|5995|6031.88|5993.88|9
1606271100000|2020-11-25 02:25:00|6030.87|5992.87|6026.92|5988.92|6030.87|5992.87|6026.92|5988.92|10
1606271110000|2020-11-25 02:25:10|6025.68|5987.68|6023.61|5985.61|6025.68|5987.68|6022.73|5984.73|10
1606271120000|2020-11-25 02:25:20|6024.58|5986.58|6012.84|5974.84|6024.81|5986.81|6012.84|5974.84|10
1606271130000|2020-11-25 02:25:30|6012.96|5974.96|6011.96|5973.96|6013.94|5975.94|6011.26|5973.26|10
1606271140000|2020-11-25 02:25:40|6013.19|5975.19|6009.66|5971.66|6013.19|5975.19|6009.66|5971.66|10
1606271150000|2020-11-25 02:25:50|6009.91|5971.91|6005.38|5967.38|6009.91|5971.91|6005.38|5967.38|10
1606271160000|2020-11-25 02:26:00|6007.49|5969.49|6010.79|5972.79|6010.79|5972.79|6006.94|5968.94|9
1606271170000|2020-11-25 02:26:10|6010.77|5972.77|6017.31|5979.31|6017.31|5979.31|6010.77|5972.77|10
1606271180000|2020-11-25 02:26:20|6017.28|5979.28|6024.26|5986.26|6024.26|5986.26|6017.28|5979.28|10
1606271190000|2020-11-25 02:26:30|6024.18|5986.18|6025.57|5987.57|6026.4|5988.4|6023.76|5985.76|10
1606271200000|2020-11-25 02:26:40|6025.45|5987.45|6020.9|5982.9|6025.45|5987.45|6020.25|5982.25|10
1606271210000|2020-11-25 02:26:50|6020.95|5982.95|6018.93|5980.93|6022.92|5984.92|6018.93|5980.93|10
1606271220000|2020-11-25 02:27:00|6020.83|5982.83|6016.8|5978.8|6020.83|5982.83|6016.8|5978.8|10
1606271230000|2020-11-25 02:27:10|6016.37|5978.37|6011.56|5973.56|6016.37|5978.37|6011.56|5973.56|10
1606271240000|2020-11-25 02:27:20|6010.83|5972.83|6005.41|5967.41|6010.83|5972.83|6005.41|5967.41|10
1606271250000|2020-11-25 02:27:30|6004.49|5966.49|6004.12|5966.12|6004.49|5966.49|6003.08|5965.08|10
1606271260000|2020-11-25 02:27:40|6004.07|5966.07|6001.08|5963.08|6004.18|5966.18|6001.08|5963.08|10
1606271270000|2020-11-25 02:27:50|6001.02|5963.02|5999.93|5961.93|6001.03|5963.03|5999.67|5961.67|9
1606271280000|2020-11-25 02:28:00|6000.33|5962.33|6000.26|5962.26|6000.33|5962.33|5998.82|5960.82|10
1606271290000|2020-11-25 02:28:10|6000.24|5962.24|5999.65|5961.65|6000.52|5962.52|5999.65|5961.65|9
1606271300000|2020-11-25 02:28:20|5999.14|5961.14|6003.52|5965.52|6003.52|5965.52|5998.75|5960.75|10
1606271310000|2020-11-25 02:28:30|6003.19|5965.19|5996.7|5958.7|6003.19|5965.19|5996.46|5958.46|10
1606271320000|2020-11-25 02:28:40|5996.01|5958.01|5993.4|5955.4|5996.01|5958.01|5992.95|5954.95|10
1606271330000|2020-11-25 02:28:50|5992.75|5954.75|5986.62|5948.62|5992.75|5954.75|5986.62|5948.62|10
1606271340000|2020-11-25 02:29:00|5986.56|5948.56|5988.03|5950.03|5988.03|5950.03|5986.17|5948.17|9
1606271350000|2020-11-25 02:29:10|5986.17|5948.17|5986.28|5948.28|5986.28|5948.28|5983.93|5945.93|10
1606271360000|2020-11-25 02:29:20|5986.68|5948.68|5987.35|5949.35|5987.76|5949.76|5986.46|5948.46|10
1606271370000|2020-11-25 02:29:30|5987.49|5949.49|5973.38|5935.38|5987.49|5949.49|5973.38|5935.38|10
1606271380000|2020-11-25 02:29:40|5976.55|5938.55|5980.5|5942.5|5981.61|5943.61|5976.55|5938.55|10
1606271390000|2020-11-25 02:29:50|5980.37|5942.37|5981.53|5943.53|5981.93|5943.93|5980.13|5942.13|9
1606271400000|2020-11-25 02:30:00|5981.95|5943.95|5984.44|5946.44|5984.44|5946.44|5981.88|5943.88|10
1606271410000|2020-11-25 02:30:10|5984.83|5946.83|5984.91|5946.91|5985.37|5947.37|5984.4|5946.4|10
1606271420000|2020-11-25 02:30:20|5985.18|5947.18|5987.23|5949.23|5987.23|5949.23|5985.18|5947.18|10
1606271430000|2020-11-25 02:30:30|5987.08|5949.08|5990.56|5952.56|5990.56|5952.56|5987.08|5949.08|10
1606271440000|2020-11-25 02:30:40|5991.62|5953.62|5996.57|5958.57|5998.37|5960.37|5991.09|5953.09|10
1606271450000|2020-11-25 02:30:50|5993.56|5955.56|5993.25|5955.25|5993.98|5955.98|5992.72|5954.72|9
1606271460000|2020-11-25 02:31:00|5993.15|5955.15|6000.01|5962.01|6000.01|5962.01|5993.14|5955.14|10
1606271470000|2020-11-25 02:31:10|6000.31|5962.31|6003.45|5965.45|6003.45|5965.45|5997.34|5959.34|10
1606271480000|2020-11-25 02:31:20|6004.47|5966.47|6010.88|5972.88|6010.88|5972.88|6004.47|5966.47|10
1606271490000|2020-11-25 02:31:30|6012.15|5974.15|6021.45|5983.45|6021.45|5983.45|6012.15|5974.15|10
1606271500000|2020-11-25 02:31:40|6022.33|5984.33|6019.92|5981.92|6022.33|5984.33|6019.92|5981.92|10
1606271510000|2020-11-25 02:31:50|6019.08|5981.08|6021.87|5983.87|6021.87|5983.87|6017.97|5979.97|10
1606271520000|2020-11-25 02:32:00|6021.91|5983.91|6020|5982|6021.91|5983.91|6020|5982|10
1606271530000|2020-11-25 02:32:10|6019.92|5981.92|6019.05|5981.05|6019.92|5981.92|6018.37|5980.37|10
1606271540000|2020-11-25 02:32:20|6019.06|5981.06|6019.75|5981.75|6019.75|5981.75|6018|5980|10
1606271550000|2020-11-25 02:32:30|6019.7|5981.7|6015.3|5977.3|6019.7|5981.7|6014.99|5976.99|10
1606271560000|2020-11-25 02:32:40|6014.55|5976.55|6006.99|5968.99|6014.55|5976.55|6006.99|5968.99|10
1606271570000|2020-11-25 02:32:50|6007.12|5969.12|6004.21|5966.21|6007.12|5969.12|6002.91|5964.91|10
1606271580000|2020-11-25 02:33:00|6000.5|5962.5|5992.75|5954.75|6000.5|5962.5|5991.52|5953.52|10
1606271590000|2020-11-25 02:33:10|5992.88|5954.88|5993.45|5955.45|5993.45|5955.45|5988.18|5950.18|10
1606271600000|2020-11-25 02:33:20|5993.65|5955.65|6000.52|5962.52|6000.52|5962.52|5993.65|5955.65|10
1606271610000|2020-11-25 02:33:30|6000.66|5962.66|5995.02|5957.02|6000.97|5962.97|5995.02|5957.02|10
1606271620000|2020-11-25 02:33:40|5994.17|5956.17|5993.41|5955.41|5994.2|5956.2|5992.43|5954.43|9
1606271630000|2020-11-25 02:33:50|5993.11|5955.11|5994.44|5956.44|5994.44|5956.44|5991.94|5953.94|10
1606271640000|2020-11-25 02:34:00|5994.99|5956.99|5994.12|5956.12|5996.23|5958.23|5994.12|5956.12|9
1606271650000|2020-11-25 02:34:10|5992.11|5954.11|5988.44|5950.44|5992.11|5954.11|5988.44|5950.44|10
1606271660000|2020-11-25 02:34:20|5987.87|5949.87|5986.09|5948.09|5987.87|5949.87|5985.53|5947.53|10
1606271670000|2020-11-25 02:34:30|5985.57|5947.57|5982.81|5944.81|5985.68|5947.68|5982.81|5944.81|10
1606271680000|2020-11-25 02:34:40|5982.95|5944.95|5977.96|5939.96|5982.95|5944.95|5977.96|5939.96|10
1606271690000|2020-11-25 02:34:50|5977.84|5939.84|5975.11|5937.11|5977.87|5939.87|5974.81|5936.81|10
1606271700000|2020-11-25 02:35:00|5975.51|5937.51|5980.42|5942.42|5980.42|5942.42|5975.51|5937.51|10
1606271710000|2020-11-25 02:35:10|5982.06|5944.06|5985.92|5947.92|5985.92|5947.92|5982.06|5944.06|10
1606271720000|2020-11-25 02:35:20|5985.98|5947.98|5988.98|5950.98|5989.81|5951.81|5985.98|5947.98|10
1606271730000|2020-11-25 02:35:30|5989.01|5951.01|5991.95|5953.95|5991.95|5953.95|5988.57|5950.57|10
1606271740000|2020-11-25 02:35:40|5992.53|5954.53|5990.51|5952.51|5992.83|5954.83|5990.51|5952.51|10
1606271750000|2020-11-25 02:35:50|5990.89|5952.89|5996.68|5958.68|5996.68|5958.68|5990.89|5952.89|10
1606271760000|2020-11-25 02:36:00|5997.27|5959.27|5997.09|5959.09|5998.07|5960.07|5996.75|5958.75|10
1606271770000|2020-11-25 02:36:10|5996.86|5958.86|5997.95|5959.95|5999.99|5961.99|5996.86|5958.86|10
1606271780000|2020-11-25 02:36:20|5997.76|5959.76|5987.79|5949.79|5997.76|5959.76|5987.79|5949.79|10
1606271790000|2020-11-25 02:36:30|5986.83|5948.83|5986.27|5948.27|5989.36|5951.36|5986.21|5948.21|10
1606271800000|2020-11-25 02:36:40|5986.92|5948.92|5984.32|5946.32|5986.92|5948.92|5984.29|5946.29|10
1606271810000|2020-11-25 02:36:50|5983.23|5945.23|5979.91|5941.91|5983.23|5945.23|5979.18|5941.18|10
1606271820000|2020-11-25 02:37:00|5979.24|5941.24|5980.79|5942.79|5980.79|5942.79|5977.01|5939.01|10
1606271830000|2020-11-25 02:37:10|5982.15|5944.15|5983.83|5945.83|5983.83|5945.83|5981.81|5943.81|10
1606271840000|2020-11-25 02:37:20|5983.84|5945.84|5989.07|5951.07|5989.07|5951.07|5983.84|5945.84|10
1606271850000|2020-11-25 02:37:30|5991|5953|5995.56|5957.56|5995.6|5957.6|5991|5953|10
1606271860000|2020-11-25 02:37:40|5995.38|5957.38|6004.16|5966.16|6004.16|5966.16|5995.38|5957.38|10
1606271870000|2020-11-25 02:37:50|6003.17|5965.17|6008.43|5970.43|6008.43|5970.43|6003.17|5965.17|10
1606271880000|2020-11-25 02:38:00|6009.72|5971.72|6014.46|5976.46|6014.46|5976.46|6009.4|5971.4|10
1606271890000|2020-11-25 02:38:10|6014.86|5976.86|6015.7|5977.7|6016.13|5978.13|6014.86|5976.86|10
1606271900000|2020-11-25 02:38:20|6015.9|5977.9|6017.31|5979.31|6017.4|5979.4|6015.6|5977.6|10
1606271910000|2020-11-25 02:38:30|6018.12|5980.12|6017.3|5979.3|6018.67|5980.67|6016.05|5978.05|10
1606271920000|2020-11-25 02:38:40|6017.17|5979.17|6018.33|5980.33|6019.09|5981.09|6017.17|5979.17|10
1606271930000|2020-11-25 02:38:50|6017.99|5979.99|6010.05|5972.05|6017.99|5979.99|6010.05|5972.05|10
1606271940000|2020-11-25 02:39:00|6009.39|5971.39|6007.98|5969.98|6009.39|5971.39|6007.27|5969.27|9
1606271950000|2020-11-25 02:39:10|6008.43|5970.43|6006.84|5968.84|6008.69|5970.69|6006.84|5968.84|10
1606271960000|2020-11-25 02:39:20|6006.74|5968.74|6006.06|5968.06|6006.74|5968.74|6004.87|5966.87|10
1606271970000|2020-11-25 02:39:30|6006.39|5968.39|6013.27|5975.27|6013.27|5975.27|6006.39|5968.39|10
1606271980000|2020-11-25 02:39:40|6013.26|5975.26|6018.49|5980.49|6018.49|5980.49|6013.26|5975.26|10
1606271990000|2020-11-25 02:39:50|6019.04|5981.04|6022.17|5984.17|6022.17|5984.17|6018.85|5980.85|10
1606272000000|2020-11-25 02:40:00|6023.14|5985.14|6029.22|5991.22|6029.22|5991.22|6022.85|5984.85|10
1606272010000|2020-11-25 02:40:10|6030.27|5992.27|6032.83|5994.83|6032.99|5994.99|6030.16|5992.16|10
1606272020000|2020-11-25 02:40:20|6032.39|5994.39|6042.55|6004.55|6042.55|6004.55|6032.39|5994.39|10
1606272030000|2020-11-25 02:40:30|6043.39|6005.39|6043.67|6005.67|6045.67|6007.67|6043.39|6005.39|10
1606272040000|2020-11-25 02:40:40|6044.23|6006.23|6045.08|6007.08|6045.08|6007.08|6043.31|6005.31|10
1606272050000|2020-11-25 02:40:50|6044.95|6006.95|6049.66|6011.66|6049.66|6011.66|6044.95|6006.95|10
1606272060000|2020-11-25 02:41:00|6049.23|6011.23|6047.81|6009.81|6049.88|6011.88|6047.81|6009.81|9
1606272070000|2020-11-25 02:41:10|6047.42|6009.42|6043.53|6005.53|6047.5|6009.5|6043.53|6005.53|10
1606272080000|2020-11-25 02:41:20|6042.68|6004.68|6041.65|6003.65|6042.68|6004.68|6040.5|6002.5|10
1606272090000|2020-11-25 02:41:30|6041.81|6003.81|6045.45|6007.45|6045.45|6007.45|6041.08|6003.08|10
1606272100000|2020-11-25 02:41:40|6047.91|6009.91|6049.07|6011.07|6049.64|6011.64|6047.72|6009.72|10
1606272110000|2020-11-25 02:41:50|6049.04|6011.04|6046.06|6008.06|6049.04|6011.04|6046|6008|10
1606272120000|2020-11-25 02:42:00|6045.89|6007.89|6043.94|6005.94|6045.99|6007.99|6043.94|6005.94|10
1606272130000|2020-11-25 02:42:10|6044.15|6006.15|6043.25|6005.25|6044.23|6006.23|6043.25|6005.25|10
1606272140000|2020-11-25 02:42:20|6042.87|6004.87|6037.35|5999.35|6042.87|6004.87|6037.35|5999.35|10
1606272150000|2020-11-25 02:42:30|6036.98|5998.98|6035.61|5997.61|6036.98|5998.98|6034.51|5996.51|10
1606272160000|2020-11-25 02:42:40|6037.01|5999.01|6038.16|6000.16|6039.35|6001.35|6037.01|5999.01|10
1606272170000|2020-11-25 02:42:50|6038.22|6000.22|6035.74|5997.74|6038.22|6000.22|6035.74|5997.74|10
1606272180000|2020-11-25 02:43:00|6035.54|5997.54|6037.26|5999.26|6037.48|5999.48|6034.97|5996.97|10
1606272190000|2020-11-25 02:43:10|6037.41|5999.41|6039.47|6001.47|6040.45|6002.45|6037.41|5999.41|10
1606272200000|2020-11-25 02:43:20|6040.07|6002.07|6039.69|6001.69|6040.21|6002.21|6038.6|6000.6|8
1606272210000|2020-11-25 02:43:30|6039.5|6001.5|6038.48|6000.48|6039.61|6001.61|6038.4|6000.4|10
1606272220000|2020-11-25 02:43:40|6038.02|6000.02|6038.8|6000.8|6040.29|6002.29|6038.02|6000.02|10
1606272230000|2020-11-25 02:43:50|6038.17|6000.17|6039.18|6001.18|6039.5|6001.5|6037.94|5999.94|10
1606272240000|2020-11-25 02:44:00|6039.36|6001.36|6040.51|6002.51|6040.51|6002.51|6039.36|6001.36|10
1606272250000|2020-11-25 02:44:10|6040.68|6002.68|6039.53|6001.53|6040.68|6002.68|6039.34|6001.34|10
1606272260000|2020-11-25 02:44:20|6039.36|6001.36|6039.85|6001.85|6039.9|6001.9|6038.93|6000.93|9
1606272270000|2020-11-25 02:44:30|6039.61|6001.61|6041.36|6003.36|6041.36|6003.36|6039.61|6001.61|10
1606272280000|2020-11-25 02:44:40|6041.57|6003.57|6043.08|6005.08|6043.97|6005.97|6041.57|6003.57|9
1606272290000|2020-11-25 02:44:50|6043.39|6005.39|6043.35|6005.35|6043.94|6005.94|6043.13|6005.13|10
1606272300000|2020-11-25 02:45:00|6043.36|6005.36|6040.64|6002.64|6043.36|6005.36|6040.64|6002.64|10
1606272310000|2020-11-25 02:45:10|6040.09|6002.09|6036.24|5998.24|6040.09|6002.09|6036.24|5998.24|10
1606272320000|2020-11-25 02:45:20|6035.85|5997.85|6030.91|5992.91|6035.85|5997.85|6030.91|5992.91|10
1606272330000|2020-11-25 02:45:30|6030.34|5992.34|6026.88|5988.88|6030.34|5992.34|6026.88|5988.88|10
1606272340000|2020-11-25 02:45:40|6026.59|5988.59|6021.51|5983.51|6026.59|5988.59|6021.51|5983.51|10
1606272350000|2020-11-25 02:45:50|6020.94|5982.94|6023.84|5985.84|6023.84|5985.84|6020.27|5982.27|10
1606272360000|2020-11-25 02:46:00|6023.46|5985.46|6026.05|5988.05|6026.16|5988.16|6022|5984|10
1606272370000|2020-11-25 02:46:10|6026.66|5988.66|6028.3|5990.3|6028.3|5990.3|6025.43|5987.43|10
1606272380000|2020-11-25 02:46:20|6027.62|5989.62|6026.08|5988.08|6027.9|5989.9|6026.08|5988.08|10
1606272390000|2020-11-25 02:46:30|6026.02|5988.02|6025.98|5987.98|6026.41|5988.41|6025.29|5987.29|10
1606272400000|2020-11-25 02:46:40|6025.84|5987.84|6021.02|5983.02|6025.84|5987.84|6021.02|5983.02|10
1606272410000|2020-11-25 02:46:50|6021.04|5983.04|6018.13|5980.13|6021.1|5983.1|6018.13|5980.13|10
1606272420000|2020-11-25 02:47:00|6018.07|5980.07|6014.37|5976.37|6018.37|5980.37|6014.37|5976.37|10
1606272430000|2020-11-25 02:47:10|6012.78|5974.78|6008.35|5970.35|6012.78|5974.78|6007.93|5969.93|10
1606272440000|2020-11-25 02:47:20|6007.8|5969.8|6000.73|5962.73|6007.8|5969.8|5998.61|5960.61|10
1606272450000|2020-11-25 02:47:30|6000.67|5962.67|5999.72|5961.72|6000.9|5962.9|5998.96|5960.96|10
1606272460000|2020-11-25 02:47:40|5999.46|5961.46|5997.39|5959.39|5999.46|5961.46|5996.61|5958.61|10
1606272470000|2020-11-25 02:47:50|5996.85|5958.85|5998.88|5960.88|5998.88|5960.88|5996.36|5958.36|10
1606272480000|2020-11-25 02:48:00|5998.86|5960.86|6001.27|5963.27|6001.27|5963.27|5997.66|5959.66|10
1606272490000|2020-11-25 02:48:10|6001.91|5963.91|6004.69|5966.69|6004.69|5966.69|6001.35|5963.35|10
1606272500000|2020-11-25 02:48:20|6006.33|5968.33|6008.94|5970.94|6010.58|5972.58|6006.33|5968.33|9
1606272510000|2020-11-25 02:48:30|6008.98|5970.98|6009.8|5971.8|6009.98|5971.98|6008.9|5970.9|10
1606272520000|2020-11-25 02:48:40|6008.95|5970.95|6008.97|5970.97|6009.16|5971.16|6007.11|5969.11|10
1606272530000|2020-11-25 02:48:50|6008.1|5970.1|6007.08|5969.08|6008.1|5970.1|6004.23|5966.23|10
1606272540000|2020-11-25 02:49:00|6006.15|5968.15|6007.37|5969.37|6008.63|5970.63|6006.05|5968.05|10
1606272550000|2020-11-25 02:49:10|6006.93|5968.93|6007.38|5969.38|6008.25|5970.25|6006.93|5968.93|10
1606272560000|2020-11-25 02:49:20|6007.43|5969.43|6008.97|5970.97|6009.08|5971.08|6007.43|5969.43|10
1606272570000|2020-11-25 02:49:30|6010.92|5972.92|6011.59|5973.59|6013.09|5975.09|6010.91|5972.91|10
1606272580000|2020-11-25 02:49:40|6011.87|5973.87|6012.75|5974.75|6013.76|5975.76|6011.87|5973.87|9
1606272590000|2020-11-25 02:49:50|6012.77|5974.77|6010.79|5972.79|6012.77|5974.77|6010.79|5972.79|9
1606272600000|2020-11-25 02:50:00|6010.76|5972.76|6007.12|5969.12|6010.76|5972.76|6007.12|5969.12|9
1606272610000|2020-11-25 02:50:10|6005.74|5967.74|5999.93|5961.93|6005.74|5967.74|5999.93|5961.93|10
1606272620000|2020-11-25 02:50:20|6000.56|5962.56|6002.96|5964.96|6003.75|5965.75|6000.56|5962.56|10
1606272630000|2020-11-25 02:50:30|6002.76|5964.76|6002.16|5964.16|6002.76|5964.76|6001.93|5963.93|10
1606272640000|2020-11-25 02:50:40|6002.76|5964.76|6003.8|5965.8|6003.95|5965.95|6002.76|5964.76|10
1606272650000|2020-11-25 02:50:50|6003.08|5965.08|6004.39|5966.39|6004.39|5966.39|6002.91|5964.91|10
1606272660000|2020-11-25 02:51:00|6004.6|5966.6|6010.05|5972.05|6010.05|5972.05|6004.6|5966.6|10
1606272670000|2020-11-25 02:51:10|6010.33|5972.33|6014.8|5976.8|6014.8|5976.8|6010.33|5972.33|10
1606272680000|2020-11-25 02:51:20|6015.01|5977.01|6015.77|5977.77|6015.77|5977.77|6013.82|5975.82|10
1606272690000|2020-11-25 02:51:30|6017.1|5979.1|6020.49|5982.49|6020.49|5982.49|6017.1|5979.1|10
1606272700000|2020-11-25 02:51:40|6020.4|5982.4|6021.1|5983.1|6021.29|5983.29|6020.07|5982.07|10
1606272710000|2020-11-25 02:51:50|6021.22|5983.22|6020.7|5982.7|6021.64|5983.64|6020.7|5982.7|10
1606272720000|2020-11-25 02:52:00|6020.25|5982.25|6020.86|5982.86|6020.86|5982.86|6020.23|5982.23|10
1606272730000|2020-11-25 02:52:10|6020.73|5982.73|6024.27|5986.27|6024.27|5986.27|6020.73|5982.73|9
1606272740000|2020-11-25 02:52:20|6024.58|5986.58|6026.11|5988.11|6026.38|5988.38|6024.58|5986.58|10
1606272750000|2020-11-25 02:52:30|6026.35|5988.35|6026.36|5988.36|6026.94|5988.94|6026.35|5988.35|9
1606272760000|2020-11-25 02:52:40|6025.49|5987.49|6023.04|5985.04|6025.83|5987.83|6022.89|5984.89|10
1606272770000|2020-11-25 02:52:50|6023.21|5985.21|6021.35|5983.35|6023.21|5985.21|6021.1|5983.1|10
1606272780000|2020-11-25 02:53:00|6021.26|5983.26|6018.58|5980.58|6021.26|5983.26|6018.58|5980.58|10
1606272790000|2020-11-25 02:53:10|6017.97|5979.97|6013.27|5975.27|6017.97|5979.97|6013.27|5975.27|10
1606272800000|2020-11-25 02:53:20|6015.11|5977.11|6013.37|5975.37|6015.11|5977.11|6013.35|5975.35|10
1606272810000|2020-11-25 02:53:30|6013.2|5975.2|6008.64|5970.64|6013.28|5975.28|6008.64|5970.64|10
1606272820000|2020-11-25 02:53:40|6009.31|5971.31|6011.24|5973.24|6011.24|5973.24|6008.71|5970.71|10
1606272830000|2020-11-25 02:53:50|6010.87|5972.87|6012.31|5974.31|6012.46|5974.46|6010.63|5972.63|10
1606272840000|2020-11-25 02:54:00|6012.54|5974.54|6016.05|5978.05|6016.05|5978.05|6012.54|5974.54|10
1606272850000|2020-11-25 02:54:10|6016.36|5978.36|6019.55|5981.55|6020.74|5982.74|6016.36|5978.36|10
1606272860000|2020-11-25 02:54:20|6019.3|5981.3|6020.8|5982.8|6020.95|5982.95|6019.3|5981.3|10
1606272870000|2020-11-25 02:54:30|6020.81|5982.81|6021.71|5983.71|6021.71|5983.71|6020.59|5982.59|10
1606272880000|2020-11-25 02:54:40|6021.74|5983.74|6022.85|5984.85|6023.14|5985.14|6021.61|5983.61|10
1606272890000|2020-11-25 02:54:50|6022.83|5984.83|6023.65|5985.65|6023.81|5985.81|6022.55|5984.55|10
1606272900000|2020-11-25 02:55:00|6024.53|5986.53|6024.69|5986.69|6025.91|5987.91|6024.53|5986.53|9
1606272910000|2020-11-25 02:55:10|6024.73|5986.73|6022.18|5984.18|6024.73|5986.73|6022.18|5984.18|10
1606272920000|2020-11-25 02:55:20|6021.91|5983.91|6018.7|5980.7|6021.91|5983.91|6018.7|5980.7|9
1606272930000|2020-11-25 02:55:30|6018.15|5980.15|6016.86|5978.86|6018.15|5980.15|6014.33|5976.33|10
1606272940000|2020-11-25 02:55:40|6017.71|5979.71|6017.33|5979.33|6017.71|5979.71|6016.63|5978.63|10
1606272950000|2020-11-25 02:55:50|6017.22|5979.22|6017.34|5979.34|6017.89|5979.89|6016.91|5978.91|10
1606272960000|2020-11-25 02:56:00|6017.25|5979.25|6019.67|5981.67|6019.67|5981.67|6017.19|5979.19|10
1606272970000|2020-11-25 02:56:10|6019.73|5981.73|6024.16|5986.16|6024.16|5986.16|6019.73|5981.73|10
1606272980000|2020-11-25 02:56:20|6024.11|5986.11|6026.86|5988.86|6026.86|5988.86|6024.11|5986.11|9
1606272990000|2020-11-25 02:56:30|6027.2|5989.2|6031.98|5993.98|6031.98|5993.98|6027.2|5989.2|10
1606273000000|2020-11-25 02:56:40|6031.56|5993.56|6033.56|5995.56|6034.13|5996.13|6031.56|5993.56|10
1606273010000|2020-11-25 02:56:50|6034.72|5996.72|6038.08|6000.08|6038.08|6000.08|6034.72|5996.72|9
1606273020000|2020-11-25 02:57:00|6038.37|6000.37|6038.15|6000.15|6040.17|6002.17|6037.88|5999.88|10
1606273030000|2020-11-25 02:57:10|6037.32|5999.32|6038.78|6000.78|6039.07|6001.07|6037.32|5999.32|10
1606273040000|2020-11-25 02:57:20|6039.1|6001.1|6039.33|6001.33|6039.79|6001.79|6038.98|6000.98|9
1606273050000|2020-11-25 02:57:30|6039.37|6001.37|6038.68|6000.68|6039.37|6001.37|6037.67|5999.67|10
1606273060000|2020-11-25 02:57:40|6038.66|6000.66|6038.52|6000.52|6038.66|6000.66|6037.78|5999.78|9
1606273070000|2020-11-25 02:57:50|6038.86|6000.86|6039.78|6001.78|6040.4|6002.4|6038.86|6000.86|10
1606273080000|2020-11-25 02:58:00|6040.55|6002.55|6038.12|6000.12|6040.64|6002.64|6037.95|5999.95|10
1606273090000|2020-11-25 02:58:10|6037.83|5999.83|6035.95|5997.95|6037.83|5999.83|6034.91|5996.91|10
1606273100000|2020-11-25 02:58:20|6035.65|5997.65|6033.01|5995.01|6035.65|5997.65|6033.01|5995.01|10
1606273110000|2020-11-25 02:58:30|6033|5995|6030.74|5992.74|6033.2|5995.2|6030.74|5992.74|10
1606273120000|2020-11-25 02:58:40|6030.14|5992.14|6026.85|5988.85|6030.14|5992.14|6026.85|5988.85|10
1606273130000|2020-11-25 02:58:50|6026.89|5988.89|6026.66|5988.66|6026.89|5988.89|6025.12|5987.12|10
1606273140000|2020-11-25 02:59:00|6026.44|5988.44|6024.54|5986.54|6026.44|5988.44|6024.54|5986.54|10
1606273150000|2020-11-25 02:59:10|6024.14|5986.14|6023.48|5985.48|6024.42|5986.42|6022.93|5984.93|9
1606273160000|2020-11-25 02:59:20|6022.89|5984.89|6022.55|5984.55|6022.89|5984.89|6022.02|5984.02|10
1606273170000|2020-11-25 02:59:30|6022.52|5984.52|6023.8|5985.8|6023.8|5985.8|6022.47|5984.47|10
1606273180000|2020-11-25 02:59:40|6024.31|5986.31|6025.72|5987.72|6025.85|5987.85|6024.12|5986.12|10
1606273190000|2020-11-25 02:59:50|6026.02|5988.02|6030.81|5992.81|6030.81|5992.81|6026.02|5988.02|10
1606273200000|2020-11-25 03:00:00|6030.42|5992.42|6029.89|5991.89|6031.55|5993.55|6029.37|5991.37|10
1606273210000|2020-11-25 03:00:10|6029.16|5991.16|6027.71|5989.71|6030.09|5992.09|6027.71|5989.71|10
1606273220000|2020-11-25 03:00:20|6027.24|5989.24|6023.69|5985.69|6027.24|5989.24|6023.42|5985.42|10
1606273230000|2020-11-25 03:00:30|6022.07|5984.07|6017.36|5979.36|6022.07|5984.07|6017.36|5979.36|10
1606273240000|2020-11-25 03:00:40|6017.26|5979.26|6011.81|5973.81|6017.26|5979.26|6011.81|5973.81|10
1606273250000|2020-11-25 03:00:50|6012.26|5974.26|6008.6|5970.6|6012.85|5974.85|6008.6|5970.6|10
1606273260000|2020-11-25 03:01:00|6008.2|5970.2|6010.61|5972.61|6011.37|5973.37|6008.01|5970.01|10
1606273270000|2020-11-25 03:01:10|6010.53|5972.53|6015.43|5977.43|6015.43|5977.43|6010.53|5972.53|10
1606273280000|2020-11-25 03:01:20|6015.48|5977.48|6016.64|5978.64|6016.67|5978.67|6015.01|5977.01|10
1606273290000|2020-11-25 03:01:30|6016.63|5978.63|6020.52|5982.52|6020.52|5982.52|6016.63|5978.63|10
1606273300000|2020-11-25 03:01:40|6020.51|5982.51|6021.72|5983.72|6023.16|5985.16|6020.51|5982.51|10
1606273310000|2020-11-25 03:01:50|6021.67|5983.67|6017.55|5979.55|6021.67|5983.67|6017.55|5979.55|10
1606273320000|2020-11-25 03:02:00|6016.91|5978.91|6015.67|5977.67|6017.3|5979.3|6015.67|5977.67|10
1606273330000|2020-11-25 03:02:10|6014.15|5976.15|6010.06|5972.06|6014.15|5976.15|6009.62|5971.62|10
1606273340000|2020-11-25 03:02:20|6010.27|5972.27|6007.97|5969.97|6010.27|5972.27|6007.97|5969.97|10
1606273350000|2020-11-25 03:02:30|6007.49|5969.49|6004.16|5966.16|6007.49|5969.49|6004.16|5966.16|10
1606273360000|2020-11-25 03:02:40|6003.93|5965.93|5998.17|5960.17|6003.93|5965.93|5998.17|5960.17|10
1606273370000|2020-11-25 03:02:50|5997.81|5959.81|5997.66|5959.66|5997.81|5959.81|5994.97|5956.97|10
1606273380000|2020-11-25 03:03:00|5997.74|5959.74|5997.28|5959.28|5997.74|5959.74|5995.92|5957.92|10
1606273390000|2020-11-25 03:03:10|5997.27|5959.27|5996.11|5958.11|5997.27|5959.27|5996.1|5958.1|10
1606273400000|2020-11-25 03:03:20|5996.25|5958.25|5994.69|5956.69|5996.25|5958.25|5994.69|5956.69|10
1606273410000|2020-11-25 03:03:30|5994.75|5956.75|5994.96|5956.96|5994.96|5956.96|5993.06|5955.06|10
1606273420000|2020-11-25 03:03:40|5995.25|5957.25|5994.37|5956.37|5996.73|5958.73|5994.37|5956.37|10
1606273430000|2020-11-25 03:03:50|5994.21|5956.21|5993.27|5955.27|5994.57|5956.57|5992.78|5954.78|10
1606273440000|2020-11-25 03:04:00|5993.15|5955.15|5994.03|5956.03|5994.84|5956.84|5993.15|5955.15|10
1606273450000|2020-11-25 03:04:10|5993.53|5955.53|5992.66|5954.66|5993.53|5955.53|5992.12|5954.12|10
1606273460000|2020-11-25 03:04:20|5992.28|5954.28|5989.09|5951.09|5992.28|5954.28|5989.09|5951.09|10
1606273470000|2020-11-25 03:04:30|5989.01|5951.01|5986.11|5948.11|5989.01|5951.01|5986.11|5948.11|10
1606273480000|2020-11-25 03:04:40|5986.06|5948.06|5981.77|5943.77|5986.06|5948.06|5981.77|5943.77|10
1606273490000|2020-11-25 03:04:50|5981.67|5943.67|5981.13|5943.13|5981.92|5943.92|5980.98|5942.98|10
1606273500000|2020-11-25 03:05:00|5980.11|5942.11|5984.67|5946.67|5984.67|5946.67|5979.36|5941.36|10
1606273510000|2020-11-25 03:05:10|5984.55|5946.55|5987.68|5949.68|5987.68|5949.68|5982.54|5944.54|10
1606273520000|2020-11-25 03:05:20|5989.06|5951.06|5996.92|5958.92|5996.92|5958.92|5989.06|5951.06|10
1606273530000|2020-11-25 03:05:30|5997.92|5959.92|6003.16|5965.16|6003.16|5965.16|5997.92|5959.92|9
1606273540000|2020-11-25 03:05:40|6002.13|5964.13|6006.95|5968.95|6006.95|5968.95|6001.54|5963.54|10
1606273550000|2020-11-25 03:05:50|6007.92|5969.92|6010.82|5972.82|6010.82|5972.82|6007.73|5969.73|10
1606273560000|2020-11-25 03:06:00|6011.44|5973.44|6010.5|5972.5|6011.66|5973.66|6010.5|5972.5|10
1606273570000|2020-11-25 03:06:10|6010.22|5972.22|6010.24|5972.24|6010.67|5972.67|6008.68|5970.68|9
1606273580000|2020-11-25 03:06:20|6009.44|5971.44|6011|5973|6011|5973|6009.06|5971.06|10
1606273590000|2020-11-25 03:06:30|6011.04|5973.04|6014.8|5976.8|6014.8|5976.8|6011.04|5973.04|10
1606273600000|2020-11-25 03:06:40|6014.87|5976.87|6017.79|5979.79|6017.79|5979.79|6014.64|5976.64|10
1606273610000|2020-11-25 03:06:50|6017.93|5979.93|6025.09|5987.09|6025.09|5987.09|6017.93|5979.93|10
1606273620000|2020-11-25 03:07:00|6025.47|5987.47|6026.82|5988.82|6028.07|5990.07|6025.47|5987.47|10
1606273630000|2020-11-25 03:07:10|6026.75|5988.75|6025.88|5987.88|6026.75|5988.75|6025.88|5987.88|10
1606273640000|2020-11-25 03:07:20|6025.48|5987.48|6025.23|5987.23|6025.48|5987.48|6024.89|5986.89|10
1606273650000|2020-11-25 03:07:30|6025.14|5987.14|6025.61|5987.61|6025.61|5987.61|6024.12|5986.12|10
1606273660000|2020-11-25 03:07:40|6026.72|5988.72|6029.12|5991.12|6029.24|5991.24|6026.72|5988.72|10
1606273670000|2020-11-25 03:07:50|6029.55|5991.55|6031.16|5993.16|6031.16|5993.16|6029.49|5991.49|9
1606273680000|2020-11-25 03:08:00|6031.54|5993.54|6028.81|5990.81|6031.68|5993.68|6028.81|5990.81|10
1606273690000|2020-11-25 03:08:10|6028.17|5990.17|6025.48|5987.48|6028.17|5990.17|6025.48|5987.48|9
1606273700000|2020-11-25 03:08:20|6025.61|5987.61|6026.76|5988.76|6026.84|5988.84|6025.17|5987.17|10
1606273710000|2020-11-25 03:08:30|6026.86|5988.86|6026.19|5988.19|6026.89|5988.89|6026.1|5988.1|9
1606273720000|2020-11-25 03:08:40|6025.88|5987.88|6025.55|5987.55|6025.96|5987.96|6024.89|5986.89|10
1606273730000|2020-11-25 03:08:50|6025.71|5987.71|6027.58|5989.58|6028.07|5990.07|6025.63|5987.63|10
1606273740000|2020-11-25 03:09:00|6027.17|5989.17|6027.24|5989.24|6027.52|5989.52|6027.16|5989.16|9
1606273750000|2020-11-25 03:09:10|6027.27|5989.27|6027.9|5989.9|6028.62|5990.62|6027.27|5989.27|10
1606273760000|2020-11-25 03:09:20|6027.87|5989.87|6027.01|5989.01|6028.02|5990.02|6027.01|5989.01|10
1606273770000|2020-11-25 03:09:30|6026.97|5988.97|6023.24|5985.24|6026.97|5988.97|6023.24|5985.24|10
1606273780000|2020-11-25 03:09:40|6023.06|5985.06|6015.98|5977.98|6023.06|5985.06|6015.98|5977.98|10
1606273790000|2020-11-25 03:09:50|6014.29|5976.29|6013.32|5975.32|6014.29|5976.29|6010.93|5972.93|10
1606273800000|2020-11-25 03:10:00|6014.09|5976.09|6012.02|5974.02|6014.09|5976.09|6012.02|5974.02|10
1606273810000|2020-11-25 03:10:10|6011.2|5973.2|6005.7|5967.7|6011.2|5973.2|6005.7|5967.7|10
1606273820000|2020-11-25 03:10:20|6005.12|5967.12|6002.39|5964.39|6005.14|5967.14|6002.39|5964.39|10
1606273830000|2020-11-25 03:10:30|6002.67|5964.67|6002.75|5964.75|6003.84|5965.84|6002.1|5964.1|10
1606273840000|2020-11-25 03:10:40|6002.11|5964.11|6004.98|5966.98|6004.98|5966.98|6001.83|5963.83|10
1606273850000|2020-11-25 03:10:50|6005.09|5967.09|6004.3|5966.3|6005.68|5967.68|6004.21|5966.21|10
1606273860000|2020-11-25 03:11:00|6004.75|5966.75|6002.29|5964.29|6004.75|5966.75|6002.29|5964.29|10
1606273870000|2020-11-25 03:11:10|6002.19|5964.19|5996.61|5958.61|6002.19|5964.19|5996.61|5958.61|10
1606273880000|2020-11-25 03:11:20|5996.67|5958.67|6000.83|5962.83|6000.83|5962.83|5996.64|5958.64|10
1606273890000|2020-11-25 03:11:30|6001.22|5963.22|5998.5|5960.5|6001.22|5963.22|5998.5|5960.5|10
1606273900000|2020-11-25 03:11:40|5998.74|5960.74|5999.16|5961.16|5999.25|5961.25|5996.52|5958.52|10
1606273910000|2020-11-25 03:11:50|5998.2|5960.2|5999.62|5961.62|5999.83|5961.83|5997.57|5959.57|10
1606273920000|2020-11-25 03:12:00|5999.49|5961.49|6000.05|5962.05|6000.61|5962.61|5999.3|5961.3|9
1606273930000|2020-11-25 03:12:10|6000.4|5962.4|6005.14|5967.14|6005.15|5967.15|6000.4|5962.4|10
1606273940000|2020-11-25 03:12:20|6005.73|5967.73|6009.69|5971.69|6009.87|5971.87|6005.73|5967.73|10
1606273950000|2020-11-25 03:12:30|6010.71|5972.71|6014.68|5976.68|6015.26|5977.26|6010.71|5972.71|9
1606273960000|2020-11-25 03:12:40|6014.79|5976.79|6018.47|5980.47|6018.47|5980.47|6014.79|5976.79|10
1606273970000|2020-11-25 03:12:50|6018.43|5980.43|6021.66|5983.66|6021.66|5983.66|6018.43|5980.43|10
1606273980000|2020-11-25 03:13:00|6021.7|5983.7|6018.66|5980.66|6021.7|5983.7|6018.66|5980.66|10
1606273990000|2020-11-25 03:13:10|6018.54|5980.54|6013.37|5975.37|6018.54|5980.54|6013.37|5975.37|10
1606274000000|2020-11-25 03:13:20|6013.57|5975.57|6015.95|5977.95|6015.95|5977.95|6013.57|5975.57|10
1606274010000|2020-11-25 03:13:30|6016.62|5978.62|6020.33|5982.33|6020.33|5982.33|6016.56|5978.56|10
1606274020000|2020-11-25 03:13:40|6020.16|5982.16|6020.67|5982.67|6020.67|5982.67|6019.77|5981.77|10
1606274030000|2020-11-25 03:13:50|6021.32|5983.32|6021.72|5983.72|6021.76|5983.76|6021.16|5983.16|10
1606274040000|2020-11-25 03:14:00|6021.64|5983.64|6022.78|5984.78|6022.78|5984.78|6021.42|5983.42|10
1606274050000|2020-11-25 03:14:10|6023.45|5985.45|6024.24|5986.24|6024.24|5986.24|6022.83|5984.83|10
1606274060000|2020-11-25 03:14:20|6025.34|5987.34|6026.05|5988.05|6026.25|5988.25|6025.25|5987.25|10
1606274070000|2020-11-25 03:14:30|6025.69|5987.69|6026.51|5988.51|6026.51|5988.51|6025.59|5987.59|10
1606274080000|2020-11-25 03:14:40|6026.61|5988.61|6028.4|5990.4|6028.43|5990.43|6026.39|5988.39|10
1606274090000|2020-11-25 03:14:50|6028.02|5990.02|6027.74|5989.74|6028.02|5990.02|6026.65|5988.65|9
1606274100000|2020-11-25 03:15:00|6027.97|5989.97|6027.91|5989.91|6027.97|5989.97|6024.87|5986.87|10
1606274110000|2020-11-25 03:15:10|6027.77|5989.77|6031.07|5993.07|6031.2|5993.2|6027.77|5989.77|10
1606274120000|2020-11-25 03:15:20|6031.13|5993.13|6032.05|5994.05|6032.05|5994.05|6030.73|5992.73|10
1606274130000|2020-11-25 03:15:30|6032.39|5994.39|6035.77|5997.77|6036.22|5998.22|6032.39|5994.39|10
1606274140000|2020-11-25 03:15:40|6035.76|5997.76|6031.22|5993.22|6035.76|5997.76|6031.22|5993.22|10
1606274150000|2020-11-25 03:15:50|6032.11|5994.11|6033.34|5995.34|6033.64|5995.64|6032.09|5994.09|10
1606274160000|2020-11-25 03:16:00|6033.47|5995.47|6037.05|5999.05|6037.05|5999.05|6033.47|5995.47|10
1606274170000|2020-11-25 03:16:10|6037.04|5999.04|6039.01|6001.01|6039.01|6001.01|6037.04|5999.04|9
1606274180000|2020-11-25 03:16:20|6038.77|6000.77|6039.98|6001.98|6039.98|6001.98|6038.77|6000.77|9
1606274190000|2020-11-25 03:16:30|6040.02|6002.02|6041.58|6003.58|6041.58|6003.58|6040.02|6002.02|10
1606274200000|2020-11-25 03:16:40|6041.54|6003.54|6041.83|6003.83|6042.06|6004.06|6040.88|6002.88|10
1606274210000|2020-11-25 03:16:50|6041.78|6003.78|6042.44|6004.44|6043.73|6005.73|6041.78|6003.78|10
1606274220000|2020-11-25 03:17:00|6042.66|6004.66|6046.01|6008.01|6046.01|6008.01|6042.66|6004.66|10
1606274230000|2020-11-25 03:17:10|6046.18|6008.18|6048.9|6010.9|6048.9|6010.9|6046.18|6008.18|10
1606274240000|2020-11-25 03:17:20|6049.09|6011.09|6049.35|6011.35|6050.19|6012.19|6048.99|6010.99|10
1606274250000|2020-11-25 03:17:30|6049.33|6011.33|6050.92|6012.92|6050.92|6012.92|6049.33|6011.33|10
1606274260000|2020-11-25 03:17:40|6051.09|6013.09|6052.35|6014.35|6052.35|6014.35|6051.09|6013.09|10
1606274270000|2020-11-25 03:17:50|6052.82|6014.82|6052.74|6014.74|6053.19|6015.19|6052.52|6014.52|9
1606274280000|2020-11-25 03:18:00|6053.02|6015.02|6052.62|6014.62|6053.56|6015.56|6052.62|6014.62|10
1606274290000|2020-11-25 03:18:10|6053.13|6015.13|6053.34|6015.34|6053.34|6015.34|6052.09|6014.09|10
1606274300000|2020-11-25 03:18:20|6053.11|6015.11|6051.17|6013.17|6053.11|6015.11|6051.17|6013.17|10
1606274310000|2020-11-25 03:18:30|6051.22|6013.22|6051.12|6013.12|6051.24|6013.24|6050.61|6012.61|10
1606274320000|2020-11-25 03:18:40|6051.19|6013.19|6051.84|6013.84|6052.05|6014.05|6051.19|6013.19|9
1606274330000|2020-11-25 03:18:50|6051.57|6013.57|6050.35|6012.35|6051.57|6013.57|6050.35|6012.35|10
1606274340000|2020-11-25 03:19:00|6050.14|6012.14|6050.14|6012.14|6050.56|6012.56|6050.08|6012.08|10
1606274350000|2020-11-25 03:19:10|6050.53|6012.53|6050.44|6012.44|6050.91|6012.91|6050.32|6012.32|10
1606274360000|2020-11-25 03:19:20|6050.61|6012.61|6050.39|6012.39|6050.61|6012.61|6049.76|6011.76|10
1606274370000|2020-11-25 03:19:30|6050.89|6012.89|6050.31|6012.31|6051.39|6013.39|6050.31|6012.31|9
1606274380000|2020-11-25 03:19:40|6050.86|6012.86|6050.92|6012.92|6051.25|6013.25|6050.77|6012.77|10
1606274390000|2020-11-25 03:19:50|6050.95|6012.95|6052.8|6014.8|6052.8|6014.8|6050.95|6012.95|10
1606274400000|2020-11-25 03:20:00|6052.58|6014.58|6054.61|6016.61|6054.61|6016.61|6052.58|6014.58|10
1606274410000|2020-11-25 03:20:10|6054.8|6016.8|6059.37|6021.37|6059.37|6021.37|6054.8|6016.8|10
1606274420000|2020-11-25 03:20:20|6059.67|6021.67|6061.59|6023.59|6061.59|6023.59|6059.67|6021.67|10
1606274430000|2020-11-25 03:20:30|6061.36|6023.36|6066.35|6028.35|6066.35|6028.35|6061.36|6023.36|10
1606274440000|2020-11-25 03:20:40|6066.47|6028.47|6065.97|6027.97|6068.17|6030.17|6065.97|6027.97|10
1606274450000|2020-11-25 03:20:50|6065.02|6027.02|6065.58|6027.58|6065.63|6027.63|6063.84|6025.84|10
1606274460000|2020-11-25 03:21:00|6065.02|6027.02|6067.21|6029.21|6067.21|6029.21|6065.02|6027.02|9
1606274470000|2020-11-25 03:21:10|6067.41|6029.41|6066.54|6028.54|6067.43|6029.43|6066.54|6028.54|10
1606274480000|2020-11-25 03:21:20|6066.69|6028.69|6066.22|6028.22|6066.79|6028.79|6066.1|6028.1|9
1606274490000|2020-11-25 03:21:30|6065.89|6027.89|6064.48|6026.48|6066.21|6028.21|6064.48|6026.48|9
1606274500000|2020-11-25 03:21:40|6064.36|6026.36|6064.1|6026.1|6064.49|6026.49|6063.98|6025.98|10
1606274510000|2020-11-25 03:21:50|6064.38|6026.38|6064.76|6026.76|6065.03|6027.03|6063.94|6025.94|10
1606274520000|2020-11-25 03:22:00|6064.78|6026.78|6064.07|6026.07|6064.84|6026.84|6064.07|6026.07|10
1606274530000|2020-11-25 03:22:10|6064.08|6026.08|6066.95|6028.95|6066.95|6028.95|6064.08|6026.08|10
1606274540000|2020-11-25 03:22:20|6067.65|6029.65|6069.89|6031.89|6070.05|6032.05|6067.65|6029.65|10
1606274550000|2020-11-25 03:22:30|6069.67|6031.67|6069.86|6031.86|6070.27|6032.27|6069.6|6031.6|10
1606274560000|2020-11-25 03:22:40|6070.3|6032.3|6071.91|6033.91|6071.96|6033.96|6070.3|6032.3|9
1606274570000|2020-11-25 03:22:50|6072.1|6034.1|6072.45|6034.45|6072.45|6034.45|6071.5|6033.5|10
1606274580000|2020-11-25 03:23:00|6072.21|6034.21|6075.25|6037.25|6075.25|6037.25|6072.21|6034.21|10
1606274590000|2020-11-25 03:23:10|6075.19|6037.19|6074.8|6036.8|6075.19|6037.19|6074.59|6036.59|9
1606274600000|2020-11-25 03:23:20|6074.68|6036.68|6071.52|6033.52|6074.83|6036.83|6071.52|6033.52|9
1606274610000|2020-11-25 03:23:30|6071.81|6033.81|6069.97|6031.97|6072.26|6034.26|6069.97|6031.97|10
1606274620000|2020-11-25 03:23:40|6069.1|6031.1|6066.39|6028.39|6069.1|6031.1|6066.05|6028.05|10
1606274630000|2020-11-25 03:23:50|6066.08|6028.08|6064|6026|6066.08|6028.08|6064|6026|10
1606274640000|2020-11-25 03:24:00|6063.88|6025.88|6061.97|6023.97|6063.88|6025.88|6061.97|6023.97|10
1606274650000|2020-11-25 03:24:10|6062.43|6024.43|6063|6025|6063|6025|6062.14|6024.14|10
1606274660000|2020-11-25 03:24:20|6062.22|6024.22|6063.76|6025.76|6064.03|6026.03|6062.22|6024.22|10
1606274670000|2020-11-25 03:24:30|6063.63|6025.63|6064.23|6026.23|6064.23|6026.23|6063.63|6025.63|10
1606274680000|2020-11-25 03:24:40|6064.52|6026.52|6067.91|6029.91|6067.91|6029.91|6064.52|6026.52|10
1606274690000|2020-11-25 03:24:50|6068.17|6030.17|6070.97|6032.97|6070.97|6032.97|6067.93|6029.93|10
1606274700000|2020-11-25 03:25:00|6070.91|6032.91|6070.24|6032.24|6072.06|6034.06|6070.24|6032.24|10
1606274710000|2020-11-25 03:25:10|6070.14|6032.14|6067.94|6029.94|6070.14|6032.14|6067.62|6029.62|10
1606274720000|2020-11-25 03:25:20|6068.06|6030.06|6070.85|6032.85|6070.94|6032.94|6068.06|6030.06|10
1606274730000|2020-11-25 03:25:30|6071.6|6033.6|6069.85|6031.85|6071.6|6033.6|6069.68|6031.68|10
1606274740000|2020-11-25 03:25:40|6069.79|6031.79|6072.27|6034.27|6072.31|6034.31|6069.79|6031.79|10
1606274750000|2020-11-25 03:25:50|6071.97|6033.97|6074.75|6036.75|6074.75|6036.75|6071.97|6033.97|10
1606274760000|2020-11-25 03:26:00|6075.24|6037.24|6077.44|6039.44|6077.44|6039.44|6075.22|6037.22|10
1606274770000|2020-11-25 03:26:10|6077.55|6039.55|6077.54|6039.54|6077.87|6039.87|6077.27|6039.27|10
1606274780000|2020-11-25 03:26:20|6077.66|6039.66|6075.53|6037.53|6078.11|6040.11|6075.53|6037.53|9
1606274790000|2020-11-25 03:26:30|6075.75|6037.75|6074.36|6036.36|6075.75|6037.75|6074.36|6036.36|10
1606274800000|2020-11-25 03:26:40|6072.93|6034.93|6071.63|6033.63|6073.4|6035.4|6071.63|6033.63|10
1606274810000|2020-11-25 03:26:50|6070.77|6032.77|6071.2|6033.2|6071.2|6033.2|6070.28|6032.28|9
1606274820000|2020-11-25 03:27:00|6071.03|6033.03|6068.96|6030.96|6071.15|6033.15|6068.96|6030.96|10
1606274830000|2020-11-25 03:27:10|6068.7|6030.7|6069.67|6031.67|6070.52|6032.52|6068.61|6030.61|10
1606274840000|2020-11-25 03:27:20|6069.81|6031.81|6070.03|6032.03|6070.3|6032.3|6068.85|6030.85|10
1606274850000|2020-11-25 03:27:30|6070.2|6032.2|6069.49|6031.49|6070.88|6032.88|6069.49|6031.49|10
1606274860000|2020-11-25 03:27:40|6069.57|6031.57|6067.95|6029.95|6069.72|6031.72|6067.94|6029.94|9
1606274870000|2020-11-25 03:27:50|6067.52|6029.52|6066.36|6028.36|6067.52|6029.52|6066.36|6028.36|9
1606274880000|2020-11-25 03:28:00|6065.85|6027.85|6064.1|6026.1|6065.85|6027.85|6064.1|6026.1|10
1606274890000|2020-11-25 03:28:10|6064.07|6026.07|6061.49|6023.49|6064.07|6026.07|6061.47|6023.47|10
1606274900000|2020-11-25 03:28:20|6061.15|6023.15|6063.38|6025.38|6063.38|6025.38|6060.46|6022.46|10
1606274910000|2020-11-25 03:28:30|6063.66|6025.66|6065.28|6027.28|6065.28|6027.28|6063.32|6025.32|10
1606274920000|2020-11-25 03:28:40|6065.46|6027.46|6068.08|6030.08|6068.97|6030.97|6065.46|6027.46|10
1606274930000|2020-11-25 03:28:50|6068.04|6030.04|6066.68|6028.68|6068.08|6030.08|6066.68|6028.68|10
1606274940000|2020-11-25 03:29:00|6066.72|6028.72|6067.23|6029.23|6067.23|6029.23|6065.86|6027.86|10
1606274950000|2020-11-25 03:29:10|6067.82|6029.82|6069.04|6031.04|6069.32|6031.32|6067.82|6029.82|10
1606274960000|2020-11-25 03:29:20|6068.86|6030.86|6068.09|6030.09|6068.93|6030.93|6068.09|6030.09|10
1606274970000|2020-11-25 03:29:30|6067.93|6029.93|6067.84|6029.84|6068.03|6030.03|6067.27|6029.27|10
1606274980000|2020-11-25 03:29:40|6067.35|6029.35|6067.65|6029.65|6068.35|6030.35|6067.35|6029.35|10
1606274990000|2020-11-25 03:29:50|6067.62|6029.62|6068.73|6030.73|6068.73|6030.73|6067.62|6029.62|10
1606275000000|2020-11-25 03:30:00|6068.7|6030.7|6070.96|6032.96|6070.96|6032.96|6068.7|6030.7|10
1606275010000|2020-11-25 03:30:10|6070.9|6032.9|6071.33|6033.33|6071.78|6033.78|6070.9|6032.9|10
1606275020000|2020-11-25 03:30:20|6071.39|6033.39|6067.68|6029.68|6071.39|6033.39|6067.68|6029.68|10
1606275030000|2020-11-25 03:30:30|6067.84|6029.84|6065.98|6027.98|6068.27|6030.27|6065.98|6027.98|10
1606275040000|2020-11-25 03:30:40|6065.66|6027.66|6061.96|6023.96|6065.66|6027.66|6061.96|6023.96|10
1606275050000|2020-11-25 03:30:50|6061.67|6023.67|6058.55|6020.55|6061.68|6023.68|6057.85|6019.85|10
1606275060000|2020-11-25 03:31:00|6058.14|6020.14|6057.64|6019.64|6058.14|6020.14|6056.74|6018.74|10
1606275070000|2020-11-25 03:31:10|6057.43|6019.43|6053.96|6015.96|6057.43|6019.43|6053.26|6015.26|10
1606275080000|2020-11-25 03:31:20|6052.56|6014.56|6053.81|6015.81|6053.81|6015.81|6051.23|6013.23|10
1606275090000|2020-11-25 03:31:30|6052.47|6014.47|6050.62|6012.62|6052.47|6014.47|6050.31|6012.31|10
1606275100000|2020-11-25 03:31:40|6050.51|6012.51|6052.84|6014.84|6053.69|6015.69|6050.51|6012.51|10
1606275110000|2020-11-25 03:31:50|6053.03|6015.03|6056.25|6018.25|6056.32|6018.32|6053.03|6015.03|10
1606275120000|2020-11-25 03:32:00|6056.81|6018.81|6056.05|6018.05|6057.42|6019.42|6055.22|6017.22|10
1606275130000|2020-11-25 03:32:10|6056.19|6018.19|6055.86|6017.86|6056.72|6018.72|6055.86|6017.86|10
1606275140000|2020-11-25 03:32:20|6055.74|6017.74|6055.51|6017.51|6056.05|6018.05|6055.08|6017.08|10
1606275150000|2020-11-25 03:32:30|6055.53|6017.53|6054.83|6016.83|6055.57|6017.57|6054.82|6016.82|10
1606275160000|2020-11-25 03:32:40|6054.91|6016.91|6053.33|6015.33|6054.96|6016.96|6053.16|6015.16|10
1606275170000|2020-11-25 03:32:50|6053.19|6015.19|6048.52|6010.52|6053.19|6015.19|6048.52|6010.52|10
1606275180000|2020-11-25 03:33:00|6048.35|6010.35|6048.48|6010.48|6048.48|6010.48|6046.69|6008.69|10
1606275190000|2020-11-25 03:33:10|6048.65|6010.65|6049.71|6011.71|6049.99|6011.99|6048.11|6010.11|10
1606275200000|2020-11-25 03:33:20|6049.52|6011.52|6051.48|6013.48|6051.52|6013.52|6048.89|6010.89|10
1606275210000|2020-11-25 03:33:30|6051.66|6013.66|6054.32|6016.32|6054.32|6016.32|6051.66|6013.66|10
1606275220000|2020-11-25 03:33:40|6053.83|6015.83|6055.49|6017.49|6055.49|6017.49|6053.64|6015.64|10
1606275230000|2020-11-25 03:33:50|6055.58|6017.58|6059.31|6021.31|6059.33|6021.33|6055.58|6017.58|10
1606275240000|2020-11-25 03:34:00|6059|6021|6060.98|6022.98|6060.98|6022.98|6059|6021|10
1606275250000|2020-11-25 03:34:10|6061.48|6023.48|6061.38|6023.38|6061.76|6023.76|6061.38|6023.38|10
1606275260000|2020-11-25 03:34:20|6061.71|6023.71|6063.47|6025.47|6063.47|6025.47|6061.71|6023.71|10
1606275270000|2020-11-25 03:34:30|6063.72|6025.72|6064.18|6026.18|6064.89|6026.89|6063.72|6025.72|10
1606275280000|2020-11-25 03:34:40|6064.21|6026.21|6065.19|6027.19|6065.59|6027.59|6064.21|6026.21|10
1606275290000|2020-11-25 03:34:50|6065.25|6027.25|6064.76|6026.76|6065.75|6027.75|6064.68|6026.68|10
1606275300000|2020-11-25 03:35:00|6064.65|6026.65|6061.32|6023.32|6064.65|6026.65|6061.3|6023.3|9
1606275310000|2020-11-25 03:35:10|6061.16|6023.16|6057.67|6019.67|6061.16|6023.16|6057.67|6019.67|9
1606275320000|2020-11-25 03:35:20|6058.1|6020.1|6057.2|6019.2|6058.58|6020.58|6057.2|6019.2|10
1606275330000|2020-11-25 03:35:30|6056.15|6018.15|6054.13|6016.13|6056.29|6018.29|6054.13|6016.13|10
1606275340000|2020-11-25 03:35:40|6054.06|6016.06|6051.2|6013.2|6054.06|6016.06|6051.2|6013.2|10
1606275350000|2020-11-25 03:35:50|6050.97|6012.97|6048.42|6010.42|6050.97|6012.97|6047.45|6009.45|10
1606275360000|2020-11-25 03:36:00|6048.24|6010.24|6048.22|6010.22|6048.52|6010.52|6046.88|6008.88|9
1606275370000|2020-11-25 03:36:10|6048.35|6010.35|6047.32|6009.32|6048.66|6010.66|6047.32|6009.32|10
1606275380000|2020-11-25 03:36:20|6047.22|6009.22|6045.33|6007.33|6047.22|6009.22|6045.33|6007.33|10
1606275390000|2020-11-25 03:36:30|6044.29|6006.29|6042.78|6004.78|6044.29|6006.29|6042.77|6004.77|10
1606275400000|2020-11-25 03:36:40|6042.69|6004.69|6037.53|5999.53|6042.69|6004.69|6037.53|5999.53|10
1606275410000|2020-11-25 03:36:50|6038.19|6000.19|6036.44|5998.44|6038.19|6000.19|6036.44|5998.44|10
1606275420000|2020-11-25 03:37:00|6036.37|5998.37|6037.06|5999.06|6037.06|5999.06|6035.65|5997.65|9
1606275430000|2020-11-25 03:37:10|6037.72|5999.72|6037.74|5999.74|6038.56|6000.56|6037.72|5999.72|10
1606275440000|2020-11-25 03:37:20|6036.82|5998.82|6034.72|5996.72|6036.82|5998.82|6034.72|5996.72|10
1606275450000|2020-11-25 03:37:30|6034.71|5996.71|6033.66|5995.66|6034.71|5996.71|6033.13|5995.13|10
1606275460000|2020-11-25 03:37:40|6033.51|5995.51|6030.28|5992.28|6033.51|5995.51|6030.28|5992.28|10
1606275470000|2020-11-25 03:37:50|6030.15|5992.15|6025.04|5987.04|6030.15|5992.15|6025.04|5987.04|10
1606275480000|2020-11-25 03:38:00|6025.43|5987.43|6026.3|5988.3|6027.19|5989.19|6025.43|5987.43|9
1606275490000|2020-11-25 03:38:10|6026.24|5988.24|6031.31|5993.31|6031.31|5993.31|6026.17|5988.17|10
1606275500000|2020-11-25 03:38:20|6031.56|5993.56|6032.56|5994.56|6032.63|5994.63|6031.56|5993.56|10
1606275510000|2020-11-25 03:38:30|6032.2|5994.2|6032.67|5994.67|6032.8|5994.8|6032.01|5994.01|10
1606275520000|2020-11-25 03:38:40|6032.57|5994.57|6031.09|5993.09|6032.73|5994.73|6031.09|5993.09|10
1606275530000|2020-11-25 03:38:50|6029.66|5991.66|6029.51|5991.51|6029.66|5991.66|6028.55|5990.55|10
1606275540000|2020-11-25 03:39:00|6029.39|5991.39|6030.99|5992.99|6030.99|5992.99|6029.39|5991.39|10
1606275550000|2020-11-25 03:39:10|6031.6|5993.6|6034.53|5996.53|6034.53|5996.53|6031.6|5993.6|10
1606275560000|2020-11-25 03:39:20|6034.41|5996.41|6035.73|5997.73|6035.73|5997.73|6034.23|5996.23|9
1606275570000|2020-11-25 03:39:30|6036.08|5998.08|6038.87|6000.87|6038.87|6000.87|6036.08|5998.08|10
1606275580000|2020-11-25 03:39:40|6038.97|6000.97|6036.18|5998.18|6039.29|6001.29|6036.11|5998.11|10
1606275590000|2020-11-25 03:39:50|6036.36|5998.36|6034.45|5996.45|6036.36|5998.36|6034.15|5996.15|10
1606275600000|2020-11-25 03:40:00|6034.68|5996.68|6035.99|5997.99|6035.99|5997.99|6034.4|5996.4|10
1606275610000|2020-11-25 03:40:10|6036.19|5998.19|6036.6|5998.6|6037.12|5999.12|6035.77|5997.77|10
1606275620000|2020-11-25 03:40:20|6036.52|5998.52|6032.99|5994.99|6036.52|5998.52|6032.99|5994.99|10
1606275630000|2020-11-25 03:40:30|6032.48|5994.48|6027.82|5989.82|6032.48|5994.48|6027.82|5989.82|10
1606275640000|2020-11-25 03:40:40|6027.72|5989.72|6024.9|5986.9|6028.17|5990.17|6024.9|5986.9|10
1606275650000|2020-11-25 03:40:50|6024.64|5986.64|6021.97|5983.97|6024.64|5986.64|6021.97|5983.97|10
1606275660000|2020-11-25 03:41:00|6021.51|5983.51|6018.89|5980.89|6021.64|5983.64|6018.89|5980.89|10
1606275670000|2020-11-25 03:41:10|6018.9|5980.9|6015.46|5977.46|6018.9|5980.9|6015.46|5977.46|10
1606275680000|2020-11-25 03:41:20|6015.96|5977.96|6014.73|5976.73|6015.96|5977.96|6014.6|5976.6|10
1606275690000|2020-11-25 03:41:30|6014.5|5976.5|6012.83|5974.83|6014.91|5976.91|6012.83|5974.83|10
1606275700000|2020-11-25 03:41:40|6012.72|5974.72|6011.09|5973.09|6012.72|5974.72|6010.88|5972.88|10
1606275710000|2020-11-25 03:41:50|6011.44|5973.44|6011.12|5973.12|6012.55|5974.55|6011.12|5973.12|10
1606275720000|2020-11-25 03:42:00|6010.63|5972.63|6007.29|5969.29|6010.92|5972.92|6007.29|5969.29|10
1606275730000|2020-11-25 03:42:10|6007.17|5969.17|6004.47|5966.47|6007.17|5969.17|6004.47|5966.47|10
1606275740000|2020-11-25 03:42:20|6004.34|5966.34|6004.93|5966.93|6005.11|5967.11|6004.11|5966.11|9
1606275750000|2020-11-25 03:42:30|6004.95|5966.95|6003.32|5965.32|6004.95|5966.95|6003.32|5965.32|10
1606275760000|2020-11-25 03:42:40|6002.37|5964.37|6000.73|5962.73|6002.37|5964.37|6000.73|5962.73|9
1606275770000|2020-11-25 03:42:50|6000.59|5962.59|5996.53|5958.53|6000.59|5962.59|5996.53|5958.53|10
1606275780000|2020-11-25 03:43:00|5996.36|5958.36|5994.36|5956.36|5996.36|5958.36|5994.36|5956.36|10
1606275790000|2020-11-25 03:43:10|5995.34|5957.34|5992.8|5954.8|5995.38|5957.38|5992.8|5954.8|10
1606275800000|2020-11-25 03:43:20|5992.94|5954.94|5993.87|5955.87|5993.87|5955.87|5992.52|5954.52|10
1606275810000|2020-11-25 03:43:30|5994.46|5956.46|5999.06|5961.06|5999.85|5961.85|5994.46|5956.46|10
1606275820000|2020-11-25 03:43:40|6000.9|5962.9|5996.61|5958.61|6000.9|5962.9|5996.61|5958.61|10
1606275830000|2020-11-25 03:43:50|5995.99|5957.99|5992.99|5954.99|5995.99|5957.99|5992.99|5954.99|10
1606275840000|2020-11-25 03:44:00|5993.04|5955.04|5993.5|5955.5|5993.5|5955.5|5992.92|5954.92|10
1606275850000|2020-11-25 03:44:10|5993.45|5955.45|5990.39|5952.39|5993.45|5955.45|5990.39|5952.39|10
1606275860000|2020-11-25 03:44:20|5990.2|5952.2|5992.56|5954.56|5992.56|5954.56|5990.2|5952.2|10
1606275870000|2020-11-25 03:44:30|5992.67|5954.67|5993.78|5955.78|5993.78|5955.78|5992.67|5954.67|10
1606275880000|2020-11-25 03:44:40|5993.58|5955.58|5993.56|5955.56|5994.55|5956.55|5993.47|5955.47|10
1606275890000|2020-11-25 03:44:50|5993.32|5955.32|5988.99|5950.99|5993.32|5955.32|5988.99|5950.99|10
1606275900000|2020-11-25 03:45:00|5988.77|5950.77|5990.52|5952.52|5990.52|5952.52|5987.23|5949.23|10
1606275910000|2020-11-25 03:45:10|5990.38|5952.38|5991.72|5953.72|5992.07|5954.07|5990.38|5952.38|9
1606275920000|2020-11-25 03:45:20|5993.56|5955.56|5993.04|5955.04|5995.87|5957.87|5993.04|5955.04|10
1606275930000|2020-11-25 03:45:30|5992.41|5954.41|5996.49|5958.49|5996.49|5958.49|5992.41|5954.41|10
1606275940000|2020-11-25 03:45:40|5996.53|5958.53|5999.28|5961.28|5999.38|5961.38|5996.53|5958.53|10
1606275950000|2020-11-25 03:45:50|5999.05|5961.05|5999.94|5961.94|5999.94|5961.94|5998.32|5960.32|10
1606275960000|2020-11-25 03:46:00|6000.52|5962.52|6002.85|5964.85|6002.91|5964.91|6000.52|5962.52|10
1606275970000|2020-11-25 03:46:10|6002.89|5964.89|6001.02|5963.02|6003.08|5965.08|6001.02|5963.02|10
1606275980000|2020-11-25 03:46:20|6000.84|5962.84|5999.96|5961.96|6001.18|5963.18|5999.92|5961.92|10
1606275990000|2020-11-25 03:46:30|6000.06|5962.06|5998.69|5960.69|6000.06|5962.06|5998.69|5960.69|10
1606276000000|2020-11-25 03:46:40|5998.68|5960.68|5993.79|5955.79|5998.68|5960.68|5993.78|5955.78|10
1606276010000|2020-11-25 03:46:50|5993.34|5955.34|5995.94|5957.94|5996.25|5958.25|5993.34|5955.34|10
1606276020000|2020-11-25 03:47:00|5995.18|5957.18|5993.39|5955.39|5995.46|5957.46|5993.39|5955.39|10
1606276030000|2020-11-25 03:47:10|5993.41|5955.41|5986.61|5948.61|5993.41|5955.41|5986.61|5948.61|10
1606276040000|2020-11-25 03:47:20|5986.56|5948.56|5978.85|5940.85|5986.56|5948.56|5978.85|5940.85|10
1606276050000|2020-11-25 03:47:30|5979.37|5941.37|5976.33|5938.33|5979.79|5941.79|5976.33|5938.33|10
1606276060000|2020-11-25 03:47:40|5976.77|5938.77|5977.17|5939.17|5977.26|5939.26|5976.4|5938.4|10
1606276070000|2020-11-25 03:47:50|5977.01|5939.01|5975.72|5937.72|5977.47|5939.47|5975.02|5937.02|10
1606276080000|2020-11-25 03:48:00|5975.71|5937.71|5974.31|5936.31|5975.88|5937.88|5974.3|5936.3|10
1606276090000|2020-11-25 03:48:10|5973.2|5935.2|5971.86|5933.86|5973.4|5935.4|5971.86|5933.86|9
1606276100000|2020-11-25 03:48:20|5971.7|5933.7|5968.73|5930.73|5971.7|5933.7|5968.49|5930.49|10
1606276110000|2020-11-25 03:48:30|5968.83|5930.83|5968.35|5930.35|5968.83|5930.83|5967.59|5929.59|10
1606276120000|2020-11-25 03:48:40|5968.47|5930.47|5971.15|5933.15|5971.15|5933.15|5968.47|5930.47|10
1606276130000|2020-11-25 03:48:50|5971.7|5933.7|5971.12|5933.12|5972.01|5934.01|5971.12|5933.12|9
1606276140000|2020-11-25 03:49:00|5969.12|5931.12|5964.98|5926.98|5969.12|5931.12|5964.98|5926.98|10
1606276150000|2020-11-25 03:49:10|5965.2|5927.2|5969.68|5931.68|5969.68|5931.68|5965.2|5927.2|10
1606276160000|2020-11-25 03:49:20|5970.04|5932.04|5970.99|5932.99|5971.37|5933.37|5969.34|5931.34|10
1606276170000|2020-11-25 03:49:30|5972.1|5934.1|5973.41|5935.41|5973.88|5935.88|5972.1|5934.1|10
1606276180000|2020-11-25 03:49:40|5973.26|5935.26|5973.72|5935.72|5973.72|5935.72|5971.46|5933.46|10
1606276190000|2020-11-25 03:49:50|5974.01|5936.01|5974.73|5936.73|5974.73|5936.73|5973.87|5935.87|10
1606276200000|2020-11-25 03:50:00|5974.78|5936.78|5971.64|5933.64|5974.89|5936.89|5971.64|5933.64|10
1606276210000|2020-11-25 03:50:10|5971.15|5933.15|5968.08|5930.08|5971.46|5933.46|5967.61|5929.61|10
1606276220000|2020-11-25 03:50:20|5966.34|5928.34|5963.61|5925.61|5966.34|5928.34|5963.61|5925.61|10
1606276230000|2020-11-25 03:50:30|5961.99|5923.99|5956.81|5918.81|5961.99|5923.99|5956.42|5918.42|10
1606276240000|2020-11-25 03:50:40|5956.92|5918.92|5959.73|5921.73|5959.73|5921.73|5956.92|5918.92|10
1606276250000|2020-11-25 03:50:50|5959.27|5921.27|5954.82|5916.82|5959.27|5921.27|5954.58|5916.58|10
1606276260000|2020-11-25 03:51:00|5954.21|5916.21|5951.08|5913.08|5954.21|5916.21|5950.4|5912.4|10
1606276270000|2020-11-25 03:51:10|5952.04|5914.04|5956.67|5918.67|5956.67|5918.67|5952.04|5914.04|10
1606276280000|2020-11-25 03:51:20|5956.72|5918.72|5954.04|5916.04|5956.72|5918.72|5953.97|5915.97|10
1606276290000|2020-11-25 03:51:30|5953.77|5915.77|5951.14|5913.14|5953.77|5915.77|5950.84|5912.84|10
1606276300000|2020-11-25 03:51:40|5950.23|5912.23|5945.54|5907.54|5950.23|5912.23|5944.75|5906.75|10
1606276310000|2020-11-25 03:51:50|5945.33|5907.33|5946.23|5908.23|5946.51|5908.51|5945.01|5907.01|10
1606276320000|2020-11-25 03:52:00|5945.99|5907.99|5947.21|5909.21|5948.03|5910.03|5945.96|5907.96|10
1606276330000|2020-11-25 03:52:10|5947.05|5909.05|5945.89|5907.89|5947.05|5909.05|5945.89|5907.89|10
1606276340000|2020-11-25 03:52:20|5946.01|5908.01|5942.07|5904.07|5946.01|5908.01|5942.07|5904.07|10
1606276350000|2020-11-25 03:52:30|5941.44|5903.44|5937.54|5899.54|5941.44|5903.44|5937.54|5899.54|10
1606276360000|2020-11-25 03:52:40|5938.29|5900.29|5939.79|5901.79|5939.79|5901.79|5936.7|5898.7|10
1606276370000|2020-11-25 03:52:50|5939.87|5901.87|5941.51|5903.51|5941.51|5903.51|5939.33|5901.33|10
1606276380000|2020-11-25 03:53:00|5941.45|5903.45|5943.91|5905.91|5943.91|5905.91|5941.45|5903.45|10
1606276390000|2020-11-25 03:53:10|5945.35|5907.35|5948.14|5910.14|5948.23|5910.23|5945.35|5907.35|10
1606276400000|2020-11-25 03:53:20|5948.97|5910.97|5952.6|5914.6|5952.6|5914.6|5948.65|5910.65|10
1606276410000|2020-11-25 03:53:30|5954.18|5916.18|5958.94|5920.94|5959.19|5921.19|5952.14|5914.14|10
1606276420000|2020-11-25 03:53:40|5959.86|5921.86|5956.03|5918.03|5959.86|5921.86|5956.03|5918.03|10
1606276430000|2020-11-25 03:53:50|5955.16|5917.16|5951.55|5913.55|5955.16|5917.16|5951.55|5913.55|10
1606276440000|2020-11-25 03:54:00|5950.78|5912.78|5947.82|5909.82|5950.78|5912.78|5947.82|5909.82|10
1606276450000|2020-11-25 03:54:10|5947.74|5909.74|5943.06|5905.06|5947.74|5909.74|5943.06|5905.06|10
1606276460000|2020-11-25 03:54:20|5942.05|5904.05|5941.62|5903.62|5942.82|5904.82|5941.62|5903.62|10
1606276470000|2020-11-25 03:54:30|5940.38|5902.38|5937.18|5899.18|5941.89|5903.89|5937.17|5899.17|10
1606276480000|2020-11-25 03:54:40|5935.79|5897.79|5935.51|5897.51|5936.47|5898.47|5934.24|5896.24|10
1606276490000|2020-11-25 03:54:50|5936.12|5898.12|5939.62|5901.62|5941.49|5903.49|5936.12|5898.12|10
1606276500000|2020-11-25 03:55:00|5939.01|5901.01|5938.03|5900.03|5939.01|5901.01|5937.72|5899.72|10
1606276510000|2020-11-25 03:55:10|5938.98|5900.98|5940.96|5902.96|5940.96|5902.96|5938.87|5900.87|10
1606276520000|2020-11-25 03:55:20|5941.06|5903.06|5940.59|5902.59|5941.4|5903.4|5940.3|5902.3|10
1606276530000|2020-11-25 03:55:30|5940.86|5902.86|5940.16|5902.16|5941.07|5903.07|5940.15|5902.15|10
1606276540000|2020-11-25 03:55:40|5939.75|5901.75|5937.13|5899.13|5939.79|5901.79|5937.13|5899.13|10
1606276550000|2020-11-25 03:55:50|5937.07|5899.07|5935.95|5897.95|5937.36|5899.36|5935.95|5897.95|10
1606276560000|2020-11-25 03:56:00|5935.75|5897.75|5938.13|5900.13|5938.13|5900.13|5935.75|5897.75|10
1606276570000|2020-11-25 03:56:10|5938.17|5900.17|5937.8|5899.8|5938.18|5900.18|5937.38|5899.38|10
1606276580000|2020-11-25 03:56:20|5937.77|5899.77|5931.82|5893.82|5937.77|5899.77|5931.82|5893.82|10
1606276590000|2020-11-25 03:56:30|5931.23|5893.23|5927.2|5889.2|5931.23|5893.23|5927.2|5889.2|10
1606276600000|2020-11-25 03:56:40|5926.13|5888.13|5919.37|5881.37|5926.13|5888.13|5919.37|5881.37|9
1606276610000|2020-11-25 03:56:50|5920.89|5882.89|5921.3|5883.3|5922.84|5884.84|5920.89|5882.89|10
1606276620000|2020-11-25 03:57:00|5920.82|5882.82|5923.27|5885.27|5923.27|5885.27|5920.82|5882.82|10
1606276630000|2020-11-25 03:57:10|5923.34|5885.34|5919.05|5881.05|5923.34|5885.34|5919.05|5881.05|10
1606276640000|2020-11-25 03:57:20|5919.07|5881.07|5920.34|5882.34|5920.81|5882.81|5918.81|5880.81|9
1606276650000|2020-11-25 03:57:30|5920.25|5882.25|5915.45|5877.45|5920.25|5882.25|5915.45|5877.45|10
1606276660000|2020-11-25 03:57:40|5915.35|5877.35|5915.49|5877.49|5916.46|5878.46|5915.35|5877.35|10
1606276670000|2020-11-25 03:57:50|5915.36|5877.36|5916.8|5878.8|5916.8|5878.8|5915.36|5877.36|10
1606276680000|2020-11-25 03:58:00|5916.87|5878.87|5916.71|5878.71|5917.39|5879.39|5915.95|5877.95|10
1606276690000|2020-11-25 03:58:10|5916.35|5878.35|5916.55|5878.55|5917.12|5879.12|5915.67|5877.67|10
1606276700000|2020-11-25 03:58:20|5916.14|5878.14|5916.59|5878.59|5916.95|5878.95|5915.86|5877.86|10
1606276710000|2020-11-25 03:58:30|5917.76|5879.76|5918.32|5880.32|5918.32|5880.32|5915.62|5877.62|10
1606276720000|2020-11-25 03:58:40|5919.45|5881.45|5919.89|5881.89|5920.52|5882.52|5918.8|5880.8|10
1606276730000|2020-11-25 03:58:50|5920.3|5882.3|5925.82|5887.82|5926.29|5888.29|5920.3|5882.3|10
1606276740000|2020-11-25 03:59:00|5925.85|5887.85|5927.18|5889.18|5927.18|5889.18|5925.76|5887.76|10
1606276750000|2020-11-25 03:59:10|5928.43|5890.43|5929.64|5891.64|5930.11|5892.11|5927.19|5889.19|10
1606276760000|2020-11-25 03:59:20|5929.56|5891.56|5932.3|5894.3|5932.3|5894.3|5929.26|5891.26|10
1606276770000|2020-11-25 03:59:30|5932.2|5894.2|5940.55|5902.55|5940.55|5902.55|5932.2|5894.2|10
1606276780000|2020-11-25 03:59:40|5940.95|5902.95|5945.72|5907.72|5945.72|5907.72|5940.95|5902.95|10
1606276790000|2020-11-25 03:59:50|5945.98|5907.98|5948.41|5910.41|5948.41|5910.41|5945.98|5907.98|10
1606276800000|2020-11-25 04:00:00|5947.92|5909.92|5945|5907|5947.92|5909.92|5945|5907|10
1606276810000|2020-11-25 04:00:10|5944.86|5906.86|5935.63|5897.63|5945.04|5907.04|5935.63|5897.63|10
1606276820000|2020-11-25 04:00:20|5934.26|5896.26|5931.07|5893.07|5934.93|5896.93|5931.07|5893.07|10
1606276830000|2020-11-25 04:00:30|5930.86|5892.86|5930.74|5892.74|5932.7|5894.7|5930.74|5892.74|10
1606276840000|2020-11-25 04:00:40|5931.58|5893.58|5929.36|5891.36|5931.58|5893.58|5929.3|5891.3|10
1606276850000|2020-11-25 04:00:50|5929.25|5891.25|5925.3|5887.3|5930.47|5892.47|5925.3|5887.3|10
1606276860000|2020-11-25 04:01:00|5925.07|5887.07|5922.99|5884.99|5925.07|5887.07|5922.99|5884.99|10
1606276870000|2020-11-25 04:01:10|5923.89|5885.89|5934.34|5896.34|5934.34|5896.34|5923.89|5885.89|10
1606276880000|2020-11-25 04:01:20|5934.86|5896.86|5934.06|5896.06|5935.38|5897.38|5933.92|5895.92|10
1606276890000|2020-11-25 04:01:30|5934.54|5896.54|5933.94|5895.94|5934.54|5896.54|5933.07|5895.07|10
1606276900000|2020-11-25 04:01:40|5935.99|5897.99|5943.04|5905.04|5943.04|5905.04|5935.99|5897.99|10
1606276910000|2020-11-25 04:01:50|5943.96|5905.96|5948.66|5910.66|5948.69|5910.69|5943.96|5905.96|10
1606276920000|2020-11-25 04:02:00|5951.13|5913.13|5959.51|5921.51|5959.51|5921.51|5951.13|5913.13|10
1606276930000|2020-11-25 04:02:10|5960.91|5922.91|5964.57|5926.57|5964.57|5926.57|5959.98|5921.98|10
1606276940000|2020-11-25 04:02:20|5964.89|5926.89|5965.98|5927.98|5966.03|5928.03|5963.54|5925.54|10
1606276950000|2020-11-25 04:02:30|5964.41|5926.41|5969.99|5931.99|5969.99|5931.99|5964.27|5926.27|10
1606276960000|2020-11-25 04:02:40|5970.31|5932.31|5974.07|5936.07|5974.07|5936.07|5970.31|5932.31|9
1606276970000|2020-11-25 04:02:50|5974.27|5936.27|5977.73|5939.73|5978.67|5940.67|5974.27|5936.27|10
1606276980000|2020-11-25 04:03:00|5976.49|5938.49|5978.85|5940.85|5978.85|5940.85|5976.49|5938.49|10
1606276990000|2020-11-25 04:03:10|5978.98|5940.98|5984.41|5946.41|5984.41|5946.41|5978.86|5940.86|10
1606277000000|2020-11-25 04:03:20|5984.65|5946.65|5989.51|5951.51|5989.51|5951.51|5983.73|5945.73|10
1606277010000|2020-11-25 04:03:30|5988.97|5950.97|5988.91|5950.91|5988.97|5950.97|5988.1|5950.1|10
1606277020000|2020-11-25 04:03:40|5988.75|5950.75|5985.02|5947.02|5988.75|5950.75|5984.99|5946.99|10
1606277030000|2020-11-25 04:03:50|5984.08|5946.08|5984.45|5946.45|5984.81|5946.81|5982.46|5944.46|10
1606277040000|2020-11-25 04:04:00|5984.56|5946.56|5986.09|5948.09|5986.38|5948.38|5984.56|5946.56|10
1606277050000|2020-11-25 04:04:10|5985.72|5947.72|5986.18|5948.18|5986.49|5948.49|5985.62|5947.62|10
1606277060000|2020-11-25 04:04:20|5986|5948|5983.44|5945.44|5986.47|5948.47|5983.44|5945.44|9
1606277070000|2020-11-25 04:04:30|5983.22|5945.22|5984.13|5946.13|5984.78|5946.78|5983.22|5945.22|9
1606277080000|2020-11-25 04:04:40|5983.8|5945.8|5987.44|5949.44|5987.44|5949.44|5983.7|5945.7|10
1606277090000|2020-11-25 04:04:50|5987.82|5949.82|5987.18|5949.18|5987.82|5949.82|5986.87|5948.87|10
1606277100000|2020-11-25 04:05:00|5987.77|5949.77|5984.01|5946.01|5987.83|5949.83|5984.01|5946.01|10
1606277110000|2020-11-25 04:05:10|5982.9|5944.9|5977.53|5939.53|5982.9|5944.9|5977.53|5939.53|10
1606277120000|2020-11-25 04:05:20|5976.53|5938.53|5976.09|5938.09|5976.53|5938.53|5975.76|5937.76|10
1606277130000|2020-11-25 04:05:30|5975.72|5937.72|5979.58|5941.58|5979.58|5941.58|5975.72|5937.72|10
1606277140000|2020-11-25 04:05:40|5979.44|5941.44|5980.41|5942.41|5980.41|5942.41|5979.25|5941.25|10
1606277150000|2020-11-25 04:05:50|5980.35|5942.35|5980.08|5942.08|5980.52|5942.52|5980.08|5942.08|10
1606277160000|2020-11-25 04:06:00|5980.04|5942.04|5979.02|5941.02|5980.04|5942.04|5978.78|5940.78|9
1606277170000|2020-11-25 04:06:10|5978.86|5940.86|5978.85|5940.85|5979.61|5941.61|5978.85|5940.85|9
1606277180000|2020-11-25 04:06:20|5978.84|5940.84|5981.41|5943.41|5981.41|5943.41|5978.81|5940.81|10
1606277190000|2020-11-25 04:06:30|5981.74|5943.74|5985.16|5947.16|5985.57|5947.57|5981.74|5943.74|10
1606277200000|2020-11-25 04:06:40|5985.4|5947.4|5986.19|5948.19|5986.6|5948.6|5985.4|5947.4|10
1606277210000|2020-11-25 04:06:50|5986.31|5948.31|5988.15|5950.15|5988.15|5950.15|5986.21|5948.21|10
1606277220000|2020-11-25 04:07:00|5988.1|5950.1|5991.47|5953.47|5991.47|5953.47|5988.04|5950.04|10
1606277230000|2020-11-25 04:07:10|5991.81|5953.81|5991.39|5953.39|5991.81|5953.81|5990.8|5952.8|10
1606277240000|2020-11-25 04:07:20|5991.69|5953.69|5993.52|5955.52|5993.52|5955.52|5991.36|5953.36|10
1606277250000|2020-11-25 04:07:30|5994.15|5956.15|5998.56|5960.56|5998.56|5960.56|5994.15|5956.15|10
1606277260000|2020-11-25 04:07:40|5998.51|5960.51|6000.15|5962.15|6000.47|5962.47|5997.81|5959.81|10
1606277270000|2020-11-25 04:07:50|6000.86|5962.86|6002.41|5964.41|6002.41|5964.41|6000.31|5962.31|10
1606277280000|2020-11-25 04:08:00|6002.71|5964.71|6000.05|5962.05|6003.28|5965.28|6000.05|5962.05|10
1606277290000|2020-11-25 04:08:10|5999.63|5961.63|5994.63|5956.63|5999.63|5961.63|5994.63|5956.63|9
1606277300000|2020-11-25 04:08:20|5993.43|5955.43|5988.57|5950.57|5993.43|5955.43|5988.57|5950.57|10
1606277310000|2020-11-25 04:08:30|5988.75|5950.75|5985.13|5947.13|5988.75|5950.75|5984.87|5946.87|10
1606277320000|2020-11-25 04:08:40|5985.12|5947.12|5981.5|5943.5|5985.12|5947.12|5981.5|5943.5|10
1606277330000|2020-11-25 04:08:50|5981.54|5943.54|5978.26|5940.26|5981.54|5943.54|5978.26|5940.26|10
1606277340000|2020-11-25 04:09:00|5977.62|5939.62|5973.99|5935.99|5977.62|5939.62|5973.99|5935.99|10
1606277350000|2020-11-25 04:09:10|5974.07|5936.07|5973.97|5935.97|5974.64|5936.64|5973.42|5935.42|10
1606277360000|2020-11-25 04:09:20|5975.22|5937.22|5977.32|5939.32|5977.32|5939.32|5975.22|5937.22|10
1606277370000|2020-11-25 04:09:30|5977.39|5939.39|5979|5941|5979|5941|5976.59|5938.59|10
1606277380000|2020-11-25 04:09:40|5978.56|5940.56|5978.72|5940.72|5979.12|5941.12|5978.56|5940.56|10
1606277390000|2020-11-25 04:09:50|5978.62|5940.62|5984.62|5946.62|5984.62|5946.62|5978.62|5940.62|10
1606277400000|2020-11-25 04:10:00|5985.17|5947.17|5988.49|5950.49|5988.49|5950.49|5985.17|5947.17|10
1606277410000|2020-11-25 04:10:10|5989.38|5951.38|5992.33|5954.33|5992.37|5954.37|5989.38|5951.38|10
1606277420000|2020-11-25 04:10:20|5991.53|5953.53|5988.47|5950.47|5992.08|5954.08|5988.47|5950.47|10
1606277430000|2020-11-25 04:10:30|5987.94|5949.94|5983.51|5945.51|5987.94|5949.94|5983.51|5945.51|10
1606277440000|2020-11-25 04:10:40|5982.93|5944.93|5979.28|5941.28|5982.93|5944.93|5979.28|5941.28|10
1606277450000|2020-11-25 04:10:50|5977.62|5939.62|5968.23|5930.23|5977.62|5939.62|5968.23|5930.23|10
1606277460000|2020-11-25 04:11:00|5967.95|5929.95|5968.17|5930.17|5969.34|5931.34|5967.24|5929.24|10
1606277470000|2020-11-25 04:11:10|5967.82|5929.82|5967.09|5929.09|5967.82|5929.82|5966.23|5928.23|10
1606277480000|2020-11-25 04:11:20|5967.3|5929.3|5968.69|5930.69|5969.58|5931.58|5967.17|5929.17|10
1606277490000|2020-11-25 04:11:30|5968.33|5930.33|5969.27|5931.27|5969.27|5931.27|5967.33|5929.33|10
1606277500000|2020-11-25 04:11:40|5970.59|5932.59|5974.62|5936.62|5974.62|5936.62|5970.59|5932.59|10
1606277510000|2020-11-25 04:11:50|5975.55|5937.55|5976.63|5938.63|5976.94|5938.94|5975.55|5937.55|10
1606277520000|2020-11-25 04:12:00|5977.1|5939.1|5979.08|5941.08|5979.08|5941.08|5977|5939|9
1606277530000|2020-11-25 04:12:10|5979.09|5941.09|5981.74|5943.74|5981.95|5943.95|5978.64|5940.64|10
1606277540000|2020-11-25 04:12:20|5981.25|5943.25|5983.59|5945.59|5983.59|5945.59|5980.08|5942.08|10
1606277550000|2020-11-25 04:12:30|5984.14|5946.14|5983.18|5945.18|5984.53|5946.53|5983.18|5945.18|10
1606277560000|2020-11-25 04:12:40|5983.34|5945.34|5985.62|5947.62|5985.62|5947.62|5982.05|5944.05|10
1606277570000|2020-11-25 04:12:50|5985.36|5947.36|5991.01|5953.01|5991.01|5953.01|5985.36|5947.36|10
1606277580000|2020-11-25 04:13:00|5991.55|5953.55|5990.52|5952.52|5992.3|5954.3|5990.52|5952.52|10
1606277590000|2020-11-25 04:13:10|5990.41|5952.41|5988.52|5950.52|5991.64|5953.64|5987.21|5949.21|10
1606277600000|2020-11-25 04:13:20|5988.96|5950.96|5989.63|5951.63|5989.66|5951.66|5988.03|5950.03|10
1606277610000|2020-11-25 04:13:30|5989.41|5951.41|5989.55|5951.55|5990.18|5952.18|5987.9|5949.9|10
1606277620000|2020-11-25 04:13:40|5989.19|5951.19|5986.22|5948.22|5989.19|5951.19|5985.28|5947.28|10
1606277630000|2020-11-25 04:13:50|5986.02|5948.02|5984.77|5946.77|5986.02|5948.02|5983.79|5945.79|9
1606277640000|2020-11-25 04:14:00|5984.54|5946.54|5983.54|5945.54|5984.54|5946.54|5982.41|5944.41|9
1606277650000|2020-11-25 04:14:10|5982.37|5944.37|5980.68|5942.68|5982.81|5944.81|5980.68|5942.68|10
1606277660000|2020-11-25 04:14:20|5978.64|5940.64|5979.04|5941.04|5979.26|5941.26|5977.44|5939.44|10
1606277670000|2020-11-25 04:14:30|5979.44|5941.44|5982.51|5944.51|5982.51|5944.51|5979.44|5941.44|10
1606277680000|2020-11-25 04:14:40|5981.14|5943.14|5980.49|5942.49|5981.14|5943.14|5980.12|5942.12|10
1606277690000|2020-11-25 04:14:50|5980.09|5942.09|5977.93|5939.93|5980.09|5942.09|5977.93|5939.93|10
1606277700000|2020-11-25 04:15:00|5977.72|5939.72|5978.91|5940.91|5978.91|5940.91|5977.48|5939.48|10
1606277710000|2020-11-25 04:15:10|5978.97|5940.97|5982.15|5944.15|5982.15|5944.15|5978.97|5940.97|10
1606277720000|2020-11-25 04:15:20|5982.9|5944.9|5981.31|5943.31|5984.08|5946.08|5981.31|5943.31|10
1606277730000|2020-11-25 04:15:30|5980.93|5942.93|5984.05|5946.05|5984.05|5946.05|5980.93|5942.93|10
1606277740000|2020-11-25 04:15:40|5984.15|5946.15|5986.55|5948.55|5986.55|5948.55|5984.15|5946.15|10
1606277750000|2020-11-25 04:15:50|5987.84|5949.84|5992.14|5954.14|5992.43|5954.43|5987.7|5949.7|10
1606277760000|2020-11-25 04:16:00|5991.99|5953.99|5990.49|5952.49|5991.99|5953.99|5990.49|5952.49|10
1606277770000|2020-11-25 04:16:10|5990.69|5952.69|5993.21|5955.21|5993.21|5955.21|5990.69|5952.69|10
1606277780000|2020-11-25 04:16:20|5993.06|5955.06|5994.77|5956.77|5995.17|5957.17|5992.9|5954.9|10
1606277790000|2020-11-25 04:16:30|5995.79|5957.79|5997.51|5959.51|5997.7|5959.7|5995.79|5957.79|10
1606277800000|2020-11-25 04:16:40|5999.23|5961.23|6001.13|5963.13|6002.04|5964.04|5999.04|5961.04|10
1606277810000|2020-11-25 04:16:50|6001.49|5963.49|6002.05|5964.05|6004.22|5966.22|6001.49|5963.49|10
1606277820000|2020-11-25 04:17:00|6002.62|5964.62|6005.5|5967.5|6005.5|5967.5|6002.62|5964.62|10
1606277830000|2020-11-25 04:17:10|6005.87|5967.87|6003.19|5965.19|6005.89|5967.89|6003.19|5965.19|10
1606277840000|2020-11-25 04:17:20|6003.57|5965.57|6004.62|5966.62|6005.5|5967.5|6003.57|5965.57|10
1606277850000|2020-11-25 04:17:30|6004.09|5966.09|6005.98|5967.98|6005.98|5967.98|6002.99|5964.99|10
1606277860000|2020-11-25 04:17:40|6006.09|5968.09|6007.56|5969.56|6008.57|5970.57|6006.09|5968.09|10
1606277870000|2020-11-25 04:17:50|6007.88|5969.88|6009.86|5971.86|6009.86|5971.86|6007.88|5969.88|9
1606277880000|2020-11-25 04:18:00|6010.17|5972.17|6010.59|5972.59|6010.59|5972.59|6008.66|5970.66|10
1606277890000|2020-11-25 04:18:10|6010.7|5972.7|6011.8|5973.8|6012.22|5974.22|6010.7|5972.7|10
1606277900000|2020-11-25 04:18:20|6012.23|5974.23|6015.62|5977.62|6015.62|5977.62|6012.23|5974.23|10
1606277910000|2020-11-25 04:18:30|6015.44|5977.44|6016.99|5978.99|6016.99|5978.99|6015.29|5977.29|10
1606277920000|2020-11-25 04:18:40|6017.03|5979.03|6017.76|5979.76|6017.81|5979.81|6017.03|5979.03|10
1606277930000|2020-11-25 04:18:50|6017.61|5979.61|6017.14|5979.14|6017.61|5979.61|6016.66|5978.66|10
1606277940000|2020-11-25 04:19:00|6016.5|5978.5|6017.25|5979.25|6017.25|5979.25|6016.23|5978.23|10
1606277950000|2020-11-25 04:19:10|6016.41|5978.41|6012.49|5974.49|6016.41|5978.41|6012.49|5974.49|10
1606277960000|2020-11-25 04:19:20|6012.13|5974.13|6008.91|5970.91|6012.13|5974.13|6008.44|5970.44|10
1606277970000|2020-11-25 04:19:30|6009.28|5971.28|6007.82|5969.82|6009.28|5971.28|6007.69|5969.69|10
1606277980000|2020-11-25 04:19:40|6007.84|5969.84|6005.98|5967.98|6007.91|5969.91|6005.96|5967.96|10
1606277990000|2020-11-25 04:19:50|6005.82|5967.82|6006.01|5968.01|6006.34|5968.34|6005.79|5967.79|10
1606278000000|2020-11-25 04:20:00|6006.06|5968.06|6005.44|5967.44|6006.36|5968.36|6005.44|5967.44|9
1606278010000|2020-11-25 04:20:10|6004.94|5966.94|6004.3|5966.3|6004.94|5966.94|6004.13|5966.13|10
1606278020000|2020-11-25 04:20:20|6004.09|5966.09|6004.59|5966.59|6004.74|5966.74|6003.68|5965.68|10
1606278030000|2020-11-25 04:20:30|6004.52|5966.52|6004.2|5966.2|6005.12|5967.12|6004.2|5966.2|9
1606278040000|2020-11-25 04:20:40|6003.97|5965.97|6005.1|5967.1|6005.27|5967.27|6003.52|5965.52|10
1606278050000|2020-11-25 04:20:50|6005.68|5967.68|6007.91|5969.91|6007.91|5969.91|6005.68|5967.68|10
1606278060000|2020-11-25 04:21:00|6008.35|5970.35|6014.42|5976.42|6014.42|5976.42|6008.35|5970.35|10
1606278070000|2020-11-25 04:21:10|6014.41|5976.41|6014.53|5976.53|6015.24|5977.24|6013.97|5975.97|10
1606278080000|2020-11-25 04:21:20|6015.69|5977.69|6018.44|5980.44|6018.44|5980.44|6015.69|5977.69|10
1606278090000|2020-11-25 04:21:30|6018.52|5980.52|6017.38|5979.38|6018.69|5980.69|6017.21|5979.21|10
1606278100000|2020-11-25 04:21:40|6017.14|5979.14|6019.21|5981.21|6019.29|5981.29|6017.09|5979.09|10
1606278110000|2020-11-25 04:21:50|6018.38|5980.38|6016.12|5978.12|6018.38|5980.38|6016.12|5978.12|9
1606278120000|2020-11-25 04:22:00|6015.89|5977.89|6012.92|5974.92|6016.05|5978.05|6012.8|5974.8|10
1606278130000|2020-11-25 04:22:10|6011.37|5973.37|6008.09|5970.09|6011.37|5973.37|6008.09|5970.09|10
1606278140000|2020-11-25 04:22:20|6007.74|5969.74|6006.01|5968.01|6008.89|5970.89|6006.01|5968.01|10
1606278150000|2020-11-25 04:22:30|6006.36|5968.36|6006.26|5968.26|6006.92|5968.92|6004.08|5966.08|10
1606278160000|2020-11-25 04:22:40|6006.01|5968.01|6004.21|5966.21|6006.01|5968.01|6004.21|5966.21|10
1606278170000|2020-11-25 04:22:50|6003.7|5965.7|6004.43|5966.43|6004.43|5966.43|6003.69|5965.69|10
1606278180000|2020-11-25 04:23:00|6004.09|5966.09|6002.68|5964.68|6004.09|5966.09|6002.68|5964.68|10
1606278190000|2020-11-25 04:23:10|6002.73|5964.73|6001.68|5963.68|6003.4|5965.4|6001.63|5963.63|10
1606278200000|2020-11-25 04:23:20|6001.38|5963.38|5998.88|5960.88|6001.38|5963.38|5998.88|5960.88|10
1606278210000|2020-11-25 04:23:30|5998.51|5960.51|5997.52|5959.52|5998.51|5960.51|5996.93|5958.93|10
1606278220000|2020-11-25 04:23:40|5997.73|5959.73|5993.59|5955.59|5997.73|5959.73|5993.59|5955.59|10
1606278230000|2020-11-25 04:23:50|5993.28|5955.28|5989.96|5951.96|5993.28|5955.28|5989.96|5951.96|10
1606278240000|2020-11-25 04:24:00|5989.06|5951.06|5985.97|5947.97|5989.06|5951.06|5985.97|5947.97|9
1606278250000|2020-11-25 04:24:10|5985.95|5947.95|5988.17|5950.17|5988.17|5950.17|5985.95|5947.95|10
1606278260000|2020-11-25 04:24:20|5987.58|5949.58|5987.52|5949.52|5988.21|5950.21|5987.52|5949.52|10
1606278270000|2020-11-25 04:24:30|5987.54|5949.54|5987.44|5949.44|5987.54|5949.54|5986.48|5948.48|10
1606278280000|2020-11-25 04:24:40|5988.05|5950.05|5989.74|5951.74|5989.83|5951.83|5988.05|5950.05|10
1606278290000|2020-11-25 04:24:50|5989.84|5951.84|5990.81|5952.81|5991.15|5953.15|5989.84|5951.84|9
1606278300000|2020-11-25 04:25:00|5991.21|5953.21|5990.56|5952.56|5991.38|5953.38|5990.56|5952.56|10
1606278310000|2020-11-25 04:25:10|5990.41|5952.41|5989.51|5951.51|5990.41|5952.41|5989.51|5951.51|10
1606278320000|2020-11-25 04:25:20|5989.32|5951.32|5986.54|5948.54|5989.42|5951.42|5986.54|5948.54|10
1606278330000|2020-11-25 04:25:30|5986.22|5948.22|5983.93|5945.93|5986.22|5948.22|5983.93|5945.93|10
1606278340000|2020-11-25 04:25:40|5982.67|5944.67|5979.52|5941.52|5982.67|5944.67|5979.52|5941.52|9
1606278350000|2020-11-25 04:25:50|5979.43|5941.43|5976.62|5938.62|5979.43|5941.43|5976.62|5938.62|10
1606278360000|2020-11-25 04:26:00|5976.44|5938.44|5976.07|5938.07|5976.67|5938.67|5975.81|5937.81|10
1606278370000|2020-11-25 04:26:10|5976.04|5938.04|5972.63|5934.63|5976.18|5938.18|5972.63|5934.63|9
1606278380000|2020-11-25 04:26:20|5972.7|5934.7|5972.05|5934.05|5972.7|5934.7|5971.06|5933.06|10
1606278390000|2020-11-25 04:26:30|5973.11|5935.11|5976.76|5938.76|5976.76|5938.76|5973.11|5935.11|9
1606278400000|2020-11-25 04:26:40|5977.18|5939.18|5978.09|5940.09|5978.83|5940.83|5977.18|5939.18|10
1606278410000|2020-11-25 04:26:50|5978.33|5940.33|5974.91|5936.91|5978.33|5940.33|5974.89|5936.89|10
1606278420000|2020-11-25 04:27:00|5973.5|5935.5|5971.8|5933.8|5973.5|5935.5|5971.53|5933.53|10
1606278430000|2020-11-25 04:27:10|5971.55|5933.55|5969.63|5931.63|5971.56|5933.56|5969.63|5931.63|10
1606278440000|2020-11-25 04:27:20|5969.6|5931.6|5970.96|5932.96|5970.96|5932.96|5969.6|5931.6|9
1606278450000|2020-11-25 04:27:30|5971.1|5933.1|5974.55|5936.55|5974.55|5936.55|5971.1|5933.1|10
1606278460000|2020-11-25 04:27:40|5974.74|5936.74|5980.07|5942.07|5980.07|5942.07|5974.74|5936.74|10
1606278470000|2020-11-25 04:27:50|5980.08|5942.08|5981.33|5943.33|5981.47|5943.47|5980.08|5942.08|10
1606278480000|2020-11-25 04:28:00|5981.53|5943.53|5982.88|5944.88|5982.88|5944.88|5981.53|5943.53|10
1606278490000|2020-11-25 04:28:10|5983|5945|5986.81|5948.81|5986.81|5948.81|5983|5945|10
1606278500000|2020-11-25 04:28:20|5987.16|5949.16|5988.72|5950.72|5989.24|5951.24|5986.92|5948.92|10
1606278510000|2020-11-25 04:28:30|5988.53|5950.53|5987.8|5949.8|5988.53|5950.53|5987.26|5949.26|8
1606278520000|2020-11-25 04:28:40|5987.87|5949.87|5988.11|5950.11|5988.13|5950.13|5987.67|5949.67|10
1606278530000|2020-11-25 04:28:50|5988.48|5950.48|5988.73|5950.73|5988.73|5950.73|5988.38|5950.38|10
1606278540000|2020-11-25 04:29:00|5988.76|5950.76|5988.5|5950.5|5988.98|5950.98|5987.88|5949.88|10
1606278550000|2020-11-25 04:29:10|5988.48|5950.48|5987.16|5949.16|5988.48|5950.48|5986.84|5948.84|9
1606278560000|2020-11-25 04:29:20|5987.41|5949.41|5987.53|5949.53|5987.53|5949.53|5987.02|5949.02|10
1606278570000|2020-11-25 04:29:30|5987.61|5949.61|5988.8|5950.8|5988.84|5950.84|5987.48|5949.48|10
1606278580000|2020-11-25 04:29:40|5988.78|5950.78|5989.32|5951.32|5989.57|5951.57|5988.78|5950.78|8
1606278590000|2020-11-25 04:29:50|5989.49|5951.49|5989.48|5951.48|5989.51|5951.51|5989.1|5951.1|10
1606278600000|2020-11-25 04:30:00|5989.53|5951.53|5985.6|5947.6|5989.53|5951.53|5985.6|5947.6|10
1606278610000|2020-11-25 04:30:10|5984.69|5946.69|5980.67|5942.67|5984.69|5946.69|5980.67|5942.67|10
1606278620000|2020-11-25 04:30:20|5980.8|5942.8|5979.53|5941.53|5980.8|5942.8|5978.32|5940.32|10
1606278630000|2020-11-25 04:30:30|5979.92|5941.92|5980.81|5942.81|5981.52|5943.52|5979.92|5941.92|10
1606278640000|2020-11-25 04:30:40|5980.39|5942.39|5979.02|5941.02|5980.48|5942.48|5978.95|5940.95|10
1606278650000|2020-11-25 04:30:50|5979.03|5941.03|5980.43|5942.43|5980.43|5942.43|5978.88|5940.88|10
1606278660000|2020-11-25 04:31:00|5979.56|5941.56|5974.34|5936.34|5979.56|5941.56|5974.34|5936.34|10
1606278670000|2020-11-25 04:31:10|5973.89|5935.89|5970.19|5932.19|5973.89|5935.89|5969.88|5931.88|9
1606278680000|2020-11-25 04:31:20|5969.99|5931.99|5969.12|5931.12|5969.99|5931.99|5968.77|5930.77|10
1606278690000|2020-11-25 04:31:30|5968.98|5930.98|5968.2|5930.2|5969.08|5931.08|5967.5|5929.5|10
1606278700000|2020-11-25 04:31:40|5967.99|5929.99|5966.58|5928.58|5968.08|5930.08|5966.47|5928.47|10
1606278710000|2020-11-25 04:31:50|5966.55|5928.55|5968.92|5930.92|5968.92|5930.92|5966.55|5928.55|8
1606278720000|2020-11-25 04:32:00|5969.59|5931.59|5974.08|5936.08|5974.08|5936.08|5969.59|5931.59|10
1606278730000|2020-11-25 04:32:10|5974.77|5936.77|5977.61|5939.61|5977.83|5939.83|5974.77|5936.77|10
1606278740000|2020-11-25 04:32:20|5977.69|5939.69|5979.37|5941.37|5979.56|5941.56|5977.69|5939.69|10
1606278750000|2020-11-25 04:32:30|5980.02|5942.02|5987.33|5949.33|5987.33|5949.33|5980.02|5942.02|10
1606278760000|2020-11-25 04:32:40|5987.44|5949.44|5992.54|5954.54|5992.54|5954.54|5987.44|5949.44|10
1606278770000|2020-11-25 04:32:50|5993.37|5955.37|5999.31|5961.31|5999.76|5961.76|5993.37|5955.37|10
1606278780000|2020-11-25 04:33:00|5999.52|5961.52|5997.84|5959.84|5999.99|5961.99|5997.6|5959.6|10
1606278790000|2020-11-25 04:33:10|5997.24|5959.24|6000.59|5962.59|6000.59|5962.59|5996.72|5958.72|9
1606278800000|2020-11-25 04:33:20|6001.07|5963.07|6001.3|5963.3|6001.37|5963.37|5999.9|5961.9|9
1606278810000|2020-11-25 04:33:30|6001.61|5963.61|6004.74|5966.74|6004.74|5966.74|6001.61|5963.61|9
1606278820000|2020-11-25 04:33:40|6005.14|5967.14|6008.06|5970.06|6008.06|5970.06|6005.14|5967.14|9
1606278830000|2020-11-25 04:33:50|6008.17|5970.17|6008.57|5970.57|6009.49|5971.49|6008.17|5970.17|10
1606278840000|2020-11-25 04:34:00|6007.83|5969.83|6008.4|5970.4|6008.4|5970.4|6007.23|5969.23|10
1606278850000|2020-11-25 04:34:10|6008.47|5970.47|6006.51|5968.51|6008.47|5970.47|6005.47|5967.47|10
1606278860000|2020-11-25 04:34:20|6006.76|5968.76|6009.71|5971.71|6009.71|5971.71|6006.76|5968.76|10
1606278870000|2020-11-25 04:34:30|6010.08|5972.08|6010.32|5972.32|6010.32|5972.32|6009.4|5971.4|10
1606278880000|2020-11-25 04:34:40|6010.76|5972.76|6010.48|5972.48|6011.5|5973.5|6010.42|5972.42|10
1606278890000|2020-11-25 04:34:50|6010.55|5972.55|6011.26|5973.26|6011.26|5973.26|6009.55|5971.55|10
1606278900000|2020-11-25 04:35:00|6011.5|5973.5|6012.97|5974.97|6012.97|5974.97|6011.08|5973.08|10
1606278910000|2020-11-25 04:35:10|6013.09|5975.09|6013.43|5975.43|6014.07|5976.07|6013.06|5975.06|10
1606278920000|2020-11-25 04:35:20|6012.66|5974.66|6012.56|5974.56|6013.12|5975.12|6012.3|5974.3|10
1606278930000|2020-11-25 04:35:30|6012.58|5974.58|6012.06|5974.06|6012.63|5974.63|6011.79|5973.79|10
1606278940000|2020-11-25 04:35:40|6012.12|5974.12|6014.13|5976.13|6014.13|5976.13|6012.12|5974.12|10
1606278950000|2020-11-25 04:35:50|6015.48|5977.48|6017.53|5979.53|6017.53|5979.53|6015.48|5977.48|9
1606278960000|2020-11-25 04:36:00|6017.37|5979.37|6018.69|5980.69|6018.91|5980.91|6017.03|5979.03|10
1606278970000|2020-11-25 04:36:10|6018.95|5980.95|6017.62|5979.62|6019.2|5981.2|6017.62|5979.62|10
1606278980000|2020-11-25 04:36:20|6016.95|5978.95|6015.41|5977.41|6016.95|5978.95|6015.41|5977.41|10
1606278990000|2020-11-25 04:36:30|6015.34|5977.34|6013.27|5975.27|6015.34|5977.34|6013.27|5975.27|10
1606279000000|2020-11-25 04:36:40|6012.71|5974.71|6009.9|5971.9|6012.71|5974.71|6009.9|5971.9|10
1606279010000|2020-11-25 04:36:50|6008.93|5970.93|6006.34|5968.34|6008.93|5970.93|6006.34|5968.34|10
1606279020000|2020-11-25 04:37:00|6006.38|5968.38|6004.31|5966.31|6006.38|5968.38|6004.31|5966.31|9
1606279030000|2020-11-25 04:37:10|6004.41|5966.41|6005.84|5967.84|6005.84|5967.84|6004.41|5966.41|10
1606279040000|2020-11-25 04:37:20|6007.72|5969.72|6010.96|5972.96|6010.96|5972.96|6007.72|5969.72|10
1606279050000|2020-11-25 04:37:30|6011.26|5973.26|6012.27|5974.27|6012.27|5974.27|6011.26|5973.26|9
1606279060000|2020-11-25 04:37:40|6012.08|5974.08|6012.73|5974.73|6012.98|5974.98|6012.08|5974.08|10
1606279070000|2020-11-25 04:37:50|6012.54|5974.54|6009.39|5971.39|6012.54|5974.54|6009.39|5971.39|9
1606279080000|2020-11-25 04:38:00|6009.42|5971.42|6007.06|5969.06|6009.59|5971.59|6006.97|5968.97|10
1606279090000|2020-11-25 04:38:10|6006.84|5968.84|6006.55|5968.55|6007.75|5969.75|6006.42|5968.42|10
1606279100000|2020-11-25 04:38:20|6006.15|5968.15|6004.94|5966.94|6006.34|5968.34|6004.94|5966.94|10
1606279110000|2020-11-25 04:38:30|6004.89|5966.89|5999.39|5961.39|6004.89|5966.89|5999.39|5961.39|10
1606279120000|2020-11-25 04:38:40|5998.68|5960.68|5997.54|5959.54|5998.98|5960.98|5997.54|5959.54|10
1606279130000|2020-11-25 04:38:50|5996.97|5958.97|5995.03|5957.03|5996.97|5958.97|5995.03|5957.03|10
1606279140000|2020-11-25 04:39:00|5994.91|5956.91|5994.05|5956.05|5994.91|5956.91|5994.05|5956.05|8
1606279150000|2020-11-25 04:39:10|5993.72|5955.72|5996.13|5958.13|5996.13|5958.13|5993.72|5955.72|10
1606279160000|2020-11-25 04:39:20|5996.47|5958.47|5997.16|5959.16|5997.49|5959.49|5996.19|5958.19|10
1606279170000|2020-11-25 04:39:30|5997.18|5959.18|5996.5|5958.5|5997.18|5959.18|5995.82|5957.82|10
1606279180000|2020-11-25 04:39:40|5996.49|5958.49|5995.76|5957.76|5996.54|5958.54|5995.76|5957.76|9
1606279190000|2020-11-25 04:39:50|5995.36|5957.36|5992.81|5954.81|5995.36|5957.36|5992.81|5954.81|10
1606279200000|2020-11-25 04:40:00|5992.47|5954.47|5990.81|5952.81|5992.47|5954.47|5990.71|5952.71|10
1606279210000|2020-11-25 04:40:10|5990.65|5952.65|5993.17|5955.17|5993.17|5955.17|5990.43|5952.43|10
1606279220000|2020-11-25 04:40:20|5993.24|5955.24|5995.01|5957.01|5995.09|5957.09|5993.21|5955.21|10
1606279230000|2020-11-25 04:40:30|5995.34|5957.34|5995.87|5957.87|5996.15|5958.15|5995.34|5957.34|9
1606279240000|2020-11-25 04:40:40|5995.32|5957.32|5989.97|5951.97|5995.32|5957.32|5989.97|5951.97|10
1606279250000|2020-11-25 04:40:50|5989.29|5951.29|5988.76|5950.76|5989.29|5951.29|5987.9|5949.9|9
1606279260000|2020-11-25 04:41:00|5988.93|5950.93|5984.88|5946.88|5988.93|5950.93|5984.81|5946.81|10
1606279270000|2020-11-25 04:41:10|5984.83|5946.83|5982.47|5944.47|5984.83|5946.83|5981.61|5943.61|10
1606279280000|2020-11-25 04:41:20|5983.69|5945.69|5986.36|5948.36|5986.36|5948.36|5982.39|5944.39|10
1606279290000|2020-11-25 04:41:30|5986.55|5948.55|5988.96|5950.96|5989.31|5951.31|5986.55|5948.55|10
1606279300000|2020-11-25 04:41:40|5989.18|5951.18|5993.99|5955.99|5993.99|5955.99|5989.18|5951.18|10
1606279310000|2020-11-25 04:41:50|5994.54|5956.54|5993.62|5955.62|5994.54|5956.54|5993.17|5955.17|10
1606279320000|2020-11-25 04:42:00|5993.05|5955.05|5990.33|5952.33|5993.05|5955.05|5990.04|5952.04|10
1606279330000|2020-11-25 04:42:10|5990.79|5952.79|5991.04|5953.04|5991.04|5953.04|5990.1|5952.1|10
1606279340000|2020-11-25 04:42:20|5990.94|5952.94|5991.18|5953.18|5991.26|5953.26|5990.64|5952.64|10
1606279350000|2020-11-25 04:42:30|5992.28|5954.28|5992.36|5954.36|5993.11|5955.11|5992.28|5954.28|10
1606279360000|2020-11-25 04:42:40|5992.17|5954.17|5989.92|5951.92|5992.17|5954.17|5989.54|5951.54|10
1606279370000|2020-11-25 04:42:50|5989.9|5951.9|5988.49|5950.49|5989.9|5951.9|5988.23|5950.23|10
1606279380000|2020-11-25 04:43:00|5988.69|5950.69|5985.47|5947.47|5988.69|5950.69|5985.47|5947.47|10
1606279390000|2020-11-25 04:43:10|5985.28|5947.28|5983.8|5945.8|5985.28|5947.28|5983.74|5945.74|10
1606279400000|2020-11-25 04:43:20|5983.36|5945.36|5981.11|5943.11|5983.36|5945.36|5981.11|5943.11|9
1606279410000|2020-11-25 04:43:30|5980.6|5942.6|5980.15|5942.15|5980.6|5942.6|5979.21|5941.21|10
1606279420000|2020-11-25 04:43:40|5981.19|5943.19|5983.88|5945.88|5983.88|5945.88|5981.19|5943.19|10
1606279430000|2020-11-25 04:43:50|5983.48|5945.48|5985.47|5947.47|5985.47|5947.47|5983.48|5945.48|10
1606279440000|2020-11-25 04:44:00|5985.63|5947.63|5986.49|5948.49|5986.49|5948.49|5985.56|5947.56|10
1606279450000|2020-11-25 04:44:10|5986.46|5948.46|5985.45|5947.45|5986.46|5948.46|5985.26|5947.26|10
1606279460000|2020-11-25 04:44:20|5985.34|5947.34|5981.74|5943.74|5985.34|5947.34|5981.74|5943.74|10
1606279470000|2020-11-25 04:44:30|5981.72|5943.72|5980.75|5942.75|5982.1|5944.1|5980.56|5942.56|10
1606279480000|2020-11-25 04:44:40|5980.24|5942.24|5978.35|5940.35|5980.24|5942.24|5977.78|5939.78|10
1606279490000|2020-11-25 04:44:50|5978.1|5940.1|5969.91|5931.91|5978.1|5940.1|5969.91|5931.91|10
1606279500000|2020-11-25 04:45:00|5969.24|5931.24|5970.07|5932.07|5971.25|5933.25|5969.24|5931.24|10
1606279510000|2020-11-25 04:45:10|5969.8|5931.8|5967.75|5929.75|5969.8|5931.8|5967.45|5929.45|10
1606279520000|2020-11-25 04:45:20|5967.62|5929.62|5969.55|5931.55|5969.55|5931.55|5967.62|5929.62|10
1606279530000|2020-11-25 04:45:30|5970.12|5932.12|5975.59|5937.59|5975.59|5937.59|5970.12|5932.12|10
1606279540000|2020-11-25 04:45:40|5975.72|5937.72|5977.99|5939.99|5977.99|5939.99|5975.72|5937.72|10
1606279550000|2020-11-25 04:45:50|5977.89|5939.89|5981.25|5943.25|5981.25|5943.25|5977.89|5939.89|10
1606279560000|2020-11-25 04:46:00|5981.27|5943.27|5982.35|5944.35|5982.68|5944.68|5981.27|5943.27|10
1606279570000|2020-11-25 04:46:10|5981.9|5943.9|5981.84|5943.84|5981.9|5943.9|5981.11|5943.11|10
1606279580000|2020-11-25 04:46:20|5981.96|5943.96|5983.94|5945.94|5983.94|5945.94|5981.96|5943.96|10
1606279590000|2020-11-25 04:46:30|5983.57|5945.57|5987.54|5949.54|5987.54|5949.54|5983.57|5945.57|10
1606279600000|2020-11-25 04:46:40|5987.63|5949.63|5986.85|5948.85|5987.83|5949.83|5986.85|5948.85|9
1606279610000|2020-11-25 04:46:50|5987.37|5949.37|5986.31|5948.31|5987.37|5949.37|5985.43|5947.43|10
1606279620000|2020-11-25 04:47:00|5986.36|5948.36|5986.91|5948.91|5987.5|5949.5|5986.31|5948.31|9
1606279630000|2020-11-25 04:47:10|5987.1|5949.1|5988.73|5950.73|5988.73|5950.73|5987.1|5949.1|10
1606279640000|2020-11-25 04:47:20|5988.83|5950.83|5989.24|5951.24|5989.24|5951.24|5988.35|5950.35|10
1606279650000|2020-11-25 04:47:30|5989.27|5951.27|5987.84|5949.84|5989.27|5951.27|5987.1|5949.1|10
1606279660000|2020-11-25 04:47:40|5988.56|5950.56|5989.6|5951.6|5989.74|5951.74|5988.56|5950.56|10
1606279670000|2020-11-25 04:47:50|5988.89|5950.89|5987.61|5949.61|5989.12|5951.12|5987.58|5949.58|10
1606279680000|2020-11-25 04:48:00|5987.53|5949.53|5989.91|5951.91|5989.91|5951.91|5987.47|5949.47|10
1606279690000|2020-11-25 04:48:10|5989.52|5951.52|5988.31|5950.31|5989.52|5951.52|5988.3|5950.3|10
1606279700000|2020-11-25 04:48:20|5988.66|5950.66|5989.34|5951.34|5989.34|5951.34|5988.66|5950.66|10
1606279710000|2020-11-25 04:48:30|5989.16|5951.16|5988.09|5950.09|5989.49|5951.49|5987.32|5949.32|10
1606279720000|2020-11-25 04:48:40|5988.51|5950.51|5989.68|5951.68|5989.89|5951.89|5988.51|5950.51|9
1606279730000|2020-11-25 04:48:50|5989.69|5951.69|5989.49|5951.49|5989.69|5951.69|5989.31|5951.31|9
1606279740000|2020-11-25 04:49:00|5989.3|5951.3|5987.54|5949.54|5989.3|5951.3|5987.24|5949.24|10
1606279750000|2020-11-25 04:49:10|5987.14|5949.14|5983.61|5945.61|5987.14|5949.14|5983.61|5945.61|10
1606279760000|2020-11-25 04:49:20|5982.08|5944.08|5979.29|5941.29|5982.08|5944.08|5979.29|5941.29|10
1606279770000|2020-11-25 04:49:30|5979.31|5941.31|5975.53|5937.53|5979.31|5941.31|5975.41|5937.41|10
1606279780000|2020-11-25 04:49:40|5976.35|5938.35|5975.41|5937.41|5976.35|5938.35|5975.17|5937.17|10
1606279790000|2020-11-25 04:49:50|5975.2|5937.2|5974.25|5936.25|5975.2|5937.2|5973.73|5935.73|10
1606279800000|2020-11-25 04:50:00|5974.22|5936.22|5971.41|5933.41|5974.22|5936.22|5971.41|5933.41|10
1606279810000|2020-11-25 04:50:10|5970.92|5932.92|5967.57|5929.57|5970.92|5932.92|5967.57|5929.57|10
1606279820000|2020-11-25 04:50:20|5967.44|5929.44|5967.48|5929.48|5967.52|5929.52|5966.66|5928.66|10
1606279830000|2020-11-25 04:50:30|5967.38|5929.38|5964.26|5926.26|5967.38|5929.38|5964.26|5926.26|10
1606279840000|2020-11-25 04:50:40|5963.84|5925.84|5966.16|5928.16|5966.16|5928.16|5963.84|5925.84|10
1606279850000|2020-11-25 04:50:50|5966.61|5928.61|5968.09|5930.09|5968.19|5930.19|5966.61|5928.61|9
1606279860000|2020-11-25 04:51:00|5967.86|5929.86|5967.37|5929.37|5967.99|5929.99|5967.34|5929.34|9
1606279870000|2020-11-25 04:51:10|5967.4|5929.4|5968.72|5930.72|5968.74|5930.74|5967.4|5929.4|10
1606279880000|2020-11-25 04:51:20|5968.34|5930.34|5965.97|5927.97|5968.56|5930.56|5965.97|5927.97|10
1606279890000|2020-11-25 04:51:30|5965.88|5927.88|5961.86|5923.86|5965.88|5927.88|5961.86|5923.86|10
1606279900000|2020-11-25 04:51:40|5961.71|5923.71|5960.29|5922.29|5961.71|5923.71|5960.25|5922.25|10
1606279910000|2020-11-25 04:51:50|5960.28|5922.28|5957.42|5919.42|5960.28|5922.28|5957.42|5919.42|8
1606279920000|2020-11-25 04:52:00|5957.22|5919.22|5956.4|5918.4|5957.22|5919.22|5955.38|5917.38|10
1606279930000|2020-11-25 04:52:10|5956.49|5918.49|5956.84|5918.84|5956.97|5918.97|5955.51|5917.51|10
1606279940000|2020-11-25 04:52:20|5957.16|5919.16|5957.09|5919.09|5957.54|5919.54|5955.89|5917.89|10
1606279950000|2020-11-25 04:52:30|5957.45|5919.45|5956.69|5918.69|5957.45|5919.45|5956.17|5918.17|10
1606279960000|2020-11-25 04:52:40|5957.13|5919.13|5953.84|5915.84|5957.23|5919.23|5953.84|5915.84|10
1606279970000|2020-11-25 04:52:50|5955.64|5917.64|5954.37|5916.37|5955.64|5917.64|5954.37|5916.37|10
1606279980000|2020-11-25 04:53:00|5954.51|5916.51|5954.87|5916.87|5955|5917|5954.51|5916.51|10
1606279990000|2020-11-25 04:53:10|5955.09|5917.09|5954.29|5916.29|5955.34|5917.34|5954.29|5916.29|10
1606280000000|2020-11-25 04:53:20|5954|5916|5951.46|5913.46|5954|5916|5951.46|5913.46|10
1606280010000|2020-11-25 04:53:30|5951.37|5913.37|5950.39|5912.39|5951.55|5913.55|5948.61|5910.61|10
1606280020000|2020-11-25 04:53:40|5950.56|5912.56|5949.94|5911.94|5951.43|5913.43|5949.94|5911.94|10
1606280030000|2020-11-25 04:53:50|5950.65|5912.65|5951.62|5913.62|5952.88|5914.88|5950.65|5912.65|9
1606280040000|2020-11-25 04:54:00|5951.44|5913.44|5950.04|5912.04|5951.55|5913.55|5950.04|5912.04|10
1606280050000|2020-11-25 04:54:10|5950.11|5912.11|5950.19|5912.19|5950.3|5912.3|5949.64|5911.64|10
1606280060000|2020-11-25 04:54:20|5950.09|5912.09|5948.47|5910.47|5950.4|5912.4|5948.47|5910.47|9
1606280070000|2020-11-25 04:54:30|5947.44|5909.44|5946.94|5908.94|5947.86|5909.86|5946.94|5908.94|10
1606280080000|2020-11-25 04:54:40|5946.27|5908.27|5944.41|5906.41|5946.27|5908.27|5944.01|5906.01|10
1606280090000|2020-11-25 04:54:50|5943.87|5905.87|5941.24|5903.24|5943.87|5905.87|5941.1|5903.1|10
1606280100000|2020-11-25 04:55:00|5941.41|5903.41|5938.4|5900.4|5941.41|5903.41|5938.4|5900.4|10
1606280110000|2020-11-25 04:55:10|5938.5|5900.5|5938.25|5900.25|5938.5|5900.5|5937.43|5899.43|10
1606280120000|2020-11-25 04:55:20|5938.58|5900.58|5941.47|5903.47|5942.1|5904.1|5938.58|5900.58|10
1606280130000|2020-11-25 04:55:30|5942.43|5904.43|5947.51|5909.51|5947.51|5909.51|5942.43|5904.43|10
1606280140000|2020-11-25 04:55:40|5947.59|5909.59|5948.93|5910.93|5949.04|5911.04|5947.59|5909.59|10
1606280150000|2020-11-25 04:55:50|5949.1|5911.1|5946.61|5908.61|5949.25|5911.25|5946.61|5908.61|10
1606280160000|2020-11-25 04:56:00|5946.16|5908.16|5943.09|5905.09|5946.16|5908.16|5943.09|5905.09|10
1606280170000|2020-11-25 04:56:10|5942.63|5904.63|5941.37|5903.37|5942.66|5904.66|5941.37|5903.37|10
1606280180000|2020-11-25 04:56:20|5941.11|5903.11|5935.31|5897.31|5941.11|5903.11|5935.31|5897.31|10
1606280190000|2020-11-25 04:56:30|5935.08|5897.08|5931.87|5893.87|5935.08|5897.08|5931.87|5893.87|9
1606280200000|2020-11-25 04:56:40|5931.41|5893.41|5929.05|5891.05|5931.41|5893.41|5929.05|5891.05|10
1606280210000|2020-11-25 04:56:50|5928.04|5890.04|5924.76|5886.76|5928.04|5890.04|5923.39|5885.39|10
1606280220000|2020-11-25 04:57:00|5924.92|5886.92|5925.29|5887.29|5926.16|5888.16|5924.92|5886.92|10
1606280230000|2020-11-25 04:57:10|5924.91|5886.91|5926.92|5888.92|5927.36|5889.36|5924.81|5886.81|10
1606280240000|2020-11-25 04:57:20|5927.47|5889.47|5926.99|5888.99|5928.69|5890.69|5926.99|5888.99|10
1606280250000|2020-11-25 04:57:30|5927.03|5889.03|5922.27|5884.27|5927.06|5889.06|5922.27|5884.27|10
1606280260000|2020-11-25 04:57:40|5922.1|5884.1|5917.13|5879.13|5922.1|5884.1|5917.13|5879.13|9
1606280270000|2020-11-25 04:57:50|5916.89|5878.89|5908.45|5870.45|5916.89|5878.89|5908.45|5870.45|10
1606280280000|2020-11-25 04:58:00|5908.91|5870.91|5907.35|5869.35|5909.21|5871.21|5905.42|5867.42|10
1606280290000|2020-11-25 04:58:10|5907.27|5869.27|5910.15|5872.15|5912.88|5874.88|5907.27|5869.27|10
1606280300000|2020-11-25 04:58:20|5910.75|5872.75|5915.15|5877.15|5915.15|5877.15|5909.68|5871.68|10
1606280310000|2020-11-25 04:58:30|5915.14|5877.14|5905.08|5867.08|5915.83|5877.83|5905.08|5867.08|9
1606280320000|2020-11-25 04:58:40|5905.23|5867.23|5902.01|5864.01|5905.23|5867.23|5901.85|5863.85|10
1606280330000|2020-11-25 04:58:50|5901.24|5863.24|5896.35|5858.35|5902.33|5864.33|5896.35|5858.35|10
1606280340000|2020-11-25 04:59:00|5895.89|5857.89|5892.22|5854.22|5895.89|5857.89|5892.22|5854.22|9
1606280350000|2020-11-25 04:59:10|5892.08|5854.08|5887.24|5849.24|5892.08|5854.08|5887.24|5849.24|10
1606280360000|2020-11-25 04:59:20|5884.53|5846.53|5887.59|5849.59|5892.74|5854.74|5884.53|5846.53|10
1606280370000|2020-11-25 04:59:30|5888.07|5850.07|5893.1|5855.1|5894.9|5856.9|5888.07|5850.07|10
1606280380000|2020-11-25 04:59:40|5892.93|5854.93|5893.48|5855.48|5893.99|5855.99|5892.64|5854.64|10
1606280390000|2020-11-25 04:59:50|5893.05|5855.05|5889.15|5851.15|5893.05|5855.05|5888.56|5850.56|10
1606280400000|2020-11-25 05:00:00|5890.22|5852.22|5885.8|5847.8|5890.22|5852.22|5885.8|5847.8|10
1606280410000|2020-11-25 05:00:10|5885.52|5847.52|5885.15|5847.15|5885.72|5847.72|5883.93|5845.93|10
1606280420000|2020-11-25 05:00:20|5885.34|5847.34|5877.85|5839.85|5885.34|5847.34|5877.85|5839.85|10
1606280430000|2020-11-25 05:00:30|5877.53|5839.53|5877.46|5839.46|5878.24|5840.24|5877.14|5839.14|10
1606280440000|2020-11-25 05:00:40|5877.83|5839.83|5874.06|5836.06|5879.79|5841.79|5873.86|5835.86|10
1606280450000|2020-11-25 05:00:50|5874.04|5836.04|5871.55|5833.55|5874.7|5836.7|5871.55|5833.55|10
1606280460000|2020-11-25 05:01:00|5871.32|5833.32|5870.38|5832.38|5871.32|5833.32|5870.06|5832.06|10
1606280470000|2020-11-25 05:01:10|5870.43|5832.43|5864.81|5826.81|5870.43|5832.43|5864.81|5826.81|10
1606280480000|2020-11-25 05:01:20|5864.29|5826.29|5862.73|5824.73|5864.58|5826.58|5862.73|5824.73|9
1606280490000|2020-11-25 05:01:30|5862.22|5824.22|5863.32|5825.32|5863.87|5825.87|5861.68|5823.68|10
1606280500000|2020-11-25 05:01:40|5863.29|5825.29|5868.13|5830.13|5868.13|5830.13|5862.21|5824.21|10
1606280510000|2020-11-25 05:01:50|5868.55|5830.55|5878.32|5840.32|5878.32|5840.32|5868.55|5830.55|10
1606280520000|2020-11-25 05:02:00|5879.39|5841.39|5885.1|5847.1|5885.1|5847.1|5879.39|5841.39|10
1606280530000|2020-11-25 05:02:10|5884.78|5846.78|5899.79|5861.79|5899.79|5861.79|5884.78|5846.78|10
1606280540000|2020-11-25 05:02:20|5900.61|5862.61|5907.92|5869.92|5908.25|5870.25|5899.96|5861.96|10
1606280550000|2020-11-25 05:02:30|5907.82|5869.82|5912.16|5874.16|5912.51|5874.51|5907.82|5869.82|10
1606280560000|2020-11-25 05:02:40|5913|5875|5912.47|5874.47|5915.19|5877.19|5912.47|5874.47|9
1606280570000|2020-11-25 05:02:50|5913.49|5875.49|5915.64|5877.64|5915.64|5877.64|5910.6|5872.6|10
1606280580000|2020-11-25 05:03:00|5914.88|5876.88|5915.7|5877.7|5916.31|5878.31|5914.84|5876.84|10
1606280590000|2020-11-25 05:03:10|5915.9|5877.9|5917.52|5879.52|5917.52|5879.52|5915.9|5877.9|10
1606280600000|2020-11-25 05:03:20|5917.89|5879.89|5921.67|5883.67|5921.67|5883.67|5917.89|5879.89|10
1606280610000|2020-11-25 05:03:30|5921.74|5883.74|5922.68|5884.68|5923.37|5885.37|5921.74|5883.74|10
1606280620000|2020-11-25 05:03:40|5921.6|5883.6|5917.68|5879.68|5921.6|5883.6|5917.22|5879.22|10
1606280630000|2020-11-25 05:03:50|5917.92|5879.92|5917.52|5879.52|5918.37|5880.37|5916.85|5878.85|10
1606280640000|2020-11-25 05:04:00|5917.66|5879.66|5919.89|5881.89|5920.82|5882.82|5917.66|5879.66|10
1606280650000|2020-11-25 05:04:10|5920.25|5882.25|5917.93|5879.93|5920.25|5882.25|5917.93|5879.93|10
1606280660000|2020-11-25 05:04:20|5917.58|5879.58|5913.88|5875.88|5917.58|5879.58|5913.77|5875.77|9
1606280670000|2020-11-25 05:04:30|5914.26|5876.26|5916.36|5878.36|5916.9|5878.9|5914.26|5876.26|10
1606280680000|2020-11-25 05:04:40|5916.35|5878.35|5917.99|5879.99|5917.99|5879.99|5915.39|5877.39|10
1606280690000|2020-11-25 05:04:50|5917.6|5879.6|5916.25|5878.25|5917.6|5879.6|5915.24|5877.24|10
1606280700000|2020-11-25 05:05:00|5916.48|5878.48|5919.16|5881.16|5919.16|5881.16|5916.48|5878.48|10
1606280710000|2020-11-25 05:05:10|5919.8|5881.8|5923.47|5885.47|5923.47|5885.47|5919.8|5881.8|10
1606280720000|2020-11-25 05:05:20|5923.24|5885.24|5926.8|5888.8|5926.8|5888.8|5923.24|5885.24|10
1606280730000|2020-11-25 05:05:30|5927.56|5889.56|5930.97|5892.97|5930.97|5892.97|5927.56|5889.56|10
1606280740000|2020-11-25 05:05:40|5930.45|5892.45|5931.26|5893.26|5931.45|5893.45|5930.45|5892.45|10
1606280750000|2020-11-25 05:05:50|5930.85|5892.85|5928.6|5890.6|5930.98|5892.98|5928.6|5890.6|10
1606280760000|2020-11-25 05:06:00|5928.97|5890.97|5927.8|5889.8|5928.97|5890.97|5927.15|5889.15|10
1606280770000|2020-11-25 05:06:10|5927.89|5889.89|5930.63|5892.63|5930.63|5892.63|5927.1|5889.1|10
1606280780000|2020-11-25 05:06:20|5931|5893|5930.79|5892.79|5931|5893|5930.43|5892.43|10
1606280790000|2020-11-25 05:06:30|5931.23|5893.23|5928.83|5890.83|5931.57|5893.57|5928.83|5890.83|10
1606280800000|2020-11-25 05:06:40|5928.67|5890.67|5925.08|5887.08|5928.67|5890.67|5925.08|5887.08|10
1606280810000|2020-11-25 05:06:50|5925.13|5887.13|5923.78|5885.78|5925.13|5887.13|5923.61|5885.61|10
1606280820000|2020-11-25 05:07:00|5923.39|5885.39|5923.89|5885.89|5924.12|5886.12|5923.33|5885.33|10
1606280830000|2020-11-25 05:07:10|5923.74|5885.74|5924.37|5886.37|5924.37|5886.37|5922.24|5884.24|9
1606280840000|2020-11-25 05:07:20|5923.74|5885.74|5923.43|5885.43|5924.42|5886.42|5923.43|5885.43|10
1606280850000|2020-11-25 05:07:30|5921.82|5883.82|5922.51|5884.51|5922.51|5884.51|5920.53|5882.53|10
1606280860000|2020-11-25 05:07:40|5922.71|5884.71|5922.71|5884.71|5922.79|5884.79|5921.81|5883.81|10
1606280870000|2020-11-25 05:07:50|5922.52|5884.52|5920.78|5882.78|5922.58|5884.58|5920.78|5882.78|10
1606280880000|2020-11-25 05:08:00|5920.72|5882.72|5922.69|5884.69|5922.83|5884.83|5920.52|5882.52|10
1606280890000|2020-11-25 05:08:10|5923.6|5885.6|5922.95|5884.95|5923.64|5885.64|5922.64|5884.64|10
1606280900000|2020-11-25 05:08:20|5923.01|5885.01|5925.64|5887.64|5925.64|5887.64|5922.94|5884.94|10
1606280910000|2020-11-25 05:08:30|5926.18|5888.18|5929.11|5891.11|5929.13|5891.13|5926.18|5888.18|10
1606280920000|2020-11-25 05:08:40|5929.01|5891.01|5929.86|5891.86|5929.98|5891.98|5929.01|5891.01|10
1606280930000|2020-11-25 05:08:50|5929.67|5891.67|5932.38|5894.38|5932.38|5894.38|5929.67|5891.67|9
1606280940000|2020-11-25 05:09:00|5932.37|5894.37|5933.69|5895.69|5933.69|5895.69|5932.37|5894.37|10
1606280950000|2020-11-25 05:09:10|5933.4|5895.4|5933.86|5895.86|5933.86|5895.86|5932.75|5894.75|10
1606280960000|2020-11-25 05:09:20|5933.75|5895.75|5934.65|5896.65|5934.74|5896.74|5933.75|5895.75|10
1606280970000|2020-11-25 05:09:30|5935.39|5897.39|5937.08|5899.08|5937.08|5899.08|5935.26|5897.26|10
1606280980000|2020-11-25 05:09:40|5936.72|5898.72|5939.74|5901.74|5939.74|5901.74|5936.72|5898.72|10
1606280990000|2020-11-25 05:09:50|5940.01|5902.01|5939.83|5901.83|5941.44|5903.44|5938.36|5900.36|10
1606281000000|2020-11-25 05:10:00|5939.4|5901.4|5935.95|5897.95|5939.63|5901.63|5935.49|5897.49|10
1606281010000|2020-11-25 05:10:10|5935.99|5897.99|5932.92|5894.92|5935.99|5897.99|5932.92|5894.92|10
1606281020000|2020-11-25 05:10:20|5932.15|5894.15|5930.71|5892.71|5932.15|5894.15|5930.71|5892.71|10
1606281030000|2020-11-25 05:10:30|5930.73|5892.73|5929|5891|5930.73|5892.73|5929|5891|10
1606281040000|2020-11-25 05:10:40|5929.03|5891.03|5927.54|5889.54|5929.03|5891.03|5927.15|5889.15|10
1606281050000|2020-11-25 05:10:50|5926.75|5888.75|5928.53|5890.53|5928.61|5890.61|5926.41|5888.41|10
1606281060000|2020-11-25 05:11:00|5928.56|5890.56|5928.69|5890.69|5929.41|5891.41|5928.56|5890.56|10
1606281070000|2020-11-25 05:11:10|5928.57|5890.57|5925.52|5887.52|5928.57|5890.57|5925.52|5887.52|10
1606281080000|2020-11-25 05:11:20|5924.36|5886.36|5920.72|5882.72|5924.89|5886.89|5920.72|5882.72|10
1606281090000|2020-11-25 05:11:30|5919.57|5881.57|5915.74|5877.74|5919.57|5881.57|5915.74|5877.74|10
1606281100000|2020-11-25 05:11:40|5915.57|5877.57|5915.51|5877.51|5915.64|5877.64|5914.34|5876.34|10
1606281110000|2020-11-25 05:11:50|5916.3|5878.3|5917.39|5879.39|5917.69|5879.69|5916.3|5878.3|10
1606281120000|2020-11-25 05:12:00|5918.07|5880.07|5917.29|5879.29|5918.87|5880.87|5917.15|5879.15|10
1606281130000|2020-11-25 05:12:10|5916.95|5878.95|5915.82|5877.82|5916.95|5878.95|5915.4|5877.4|10
1606281140000|2020-11-25 05:12:20|5915.52|5877.52|5916.67|5878.67|5916.67|5878.67|5915.34|5877.34|10
1606281150000|2020-11-25 05:12:30|5917.16|5879.16|5922.87|5884.87|5922.87|5884.87|5917.16|5879.16|10
1606281160000|2020-11-25 05:12:40|5922.9|5884.9|5926.56|5888.56|5926.56|5888.56|5922.9|5884.9|10
1606281170000|2020-11-25 05:12:50|5927.39|5889.39|5928.94|5890.94|5929.18|5891.18|5927.39|5889.39|10
1606281180000|2020-11-25 05:13:00|5928.99|5890.99|5929.95|5891.95|5929.97|5891.97|5928.72|5890.72|10
1606281190000|2020-11-25 05:13:10|5929.82|5891.82|5932.01|5894.01|5932.96|5894.96|5929.82|5891.82|9
1606281200000|2020-11-25 05:13:20|5931.71|5893.71|5932.63|5894.63|5932.63|5894.63|5931.49|5893.49|9
1606281210000|2020-11-25 05:13:30|5932.46|5894.46|5935|5897|5935|5897|5932.46|5894.46|10
1606281220000|2020-11-25 05:13:40|5934.96|5896.96|5939.65|5901.65|5939.65|5901.65|5934.96|5896.96|9
1606281230000|2020-11-25 05:13:50|5940.06|5902.06|5941.51|5903.51|5942.53|5904.53|5940.06|5902.06|10
1606281240000|2020-11-25 05:14:00|5941.12|5903.12|5938.87|5900.87|5941.12|5903.12|5938.87|5900.87|10
1606281250000|2020-11-25 05:14:10|5938.93|5900.93|5939.68|5901.68|5940.88|5902.88|5938.93|5900.93|10
1606281260000|2020-11-25 05:14:20|5939.54|5901.54|5939|5901|5939.54|5901.54|5938.07|5900.07|10
1606281270000|2020-11-25 05:14:30|5939.22|5901.22|5939.59|5901.59|5941.34|5903.34|5939.22|5901.22|10
1606281280000|2020-11-25 05:14:40|5939.63|5901.63|5937.83|5899.83|5940.03|5902.03|5937.83|5899.83|10
1606281290000|2020-11-25 05:14:50|5937.96|5899.96|5939.34|5901.34|5939.54|5901.54|5937.77|5899.77|10
1606281300000|2020-11-25 05:15:00|5939.69|5901.69|5940.97|5902.97|5941.16|5903.16|5939.68|5901.68|9
1606281310000|2020-11-25 05:15:10|5941.27|5903.27|5941|5903|5941.79|5903.79|5941|5903|10
1606281320000|2020-11-25 05:15:20|5941.44|5903.44|5936.97|5898.97|5941.44|5903.44|5936.97|5898.97|10
1606281330000|2020-11-25 05:15:30|5937.08|5899.08|5933.63|5895.63|5937.08|5899.08|5933.63|5895.63|10
1606281340000|2020-11-25 05:15:40|5933.06|5895.06|5930.92|5892.92|5933.06|5895.06|5930.69|5892.69|10
1606281350000|2020-11-25 05:15:50|5930.4|5892.4|5928.8|5890.8|5930.61|5892.61|5928.79|5890.79|10
1606281360000|2020-11-25 05:16:00|5928.92|5890.92|5926.72|5888.72|5928.92|5890.92|5926.72|5888.72|10
1606281370000|2020-11-25 05:16:10|5925.01|5887.01|5923.48|5885.48|5925.01|5887.01|5923.44|5885.44|10
1606281380000|2020-11-25 05:16:20|5923.64|5885.64|5923.46|5885.46|5923.65|5885.65|5922.88|5884.88|10
1606281390000|2020-11-25 05:16:30|5923.86|5885.86|5926.78|5888.78|5926.78|5888.78|5923.86|5885.86|10
1606281400000|2020-11-25 05:16:40|5927.32|5889.32|5934.63|5896.63|5934.63|5896.63|5927.32|5889.32|10
1606281410000|2020-11-25 05:16:50|5934.71|5896.71|5940.56|5902.56|5940.56|5902.56|5934.71|5896.71|10
1606281420000|2020-11-25 05:17:00|5940.54|5902.54|5943.63|5905.63|5943.63|5905.63|5940.54|5902.54|10
1606281430000|2020-11-25 05:17:10|5944.19|5906.19|5946.92|5908.92|5946.92|5908.92|5944.19|5906.19|10
1606281440000|2020-11-25 05:17:20|5946.49|5908.49|5945.72|5907.72|5946.49|5908.49|5945.72|5907.72|9
1606281450000|2020-11-25 05:17:30|5944.74|5906.74|5941.61|5903.61|5944.74|5906.74|5941.39|5903.39|10
1606281460000|2020-11-25 05:17:40|5941.36|5903.36|5943.41|5905.41|5943.57|5905.57|5941.36|5903.36|10
1606281470000|2020-11-25 05:17:50|5943.23|5905.23|5943.81|5905.81|5943.87|5905.87|5942.54|5904.54|10
1606281480000|2020-11-25 05:18:00|5943.6|5905.6|5944.15|5906.15|5944.15|5906.15|5943.56|5905.56|10
1606281490000|2020-11-25 05:18:10|5944.23|5906.23|5943.3|5905.3|5944.23|5906.23|5943.15|5905.15|9
1606281500000|2020-11-25 05:18:20|5943.56|5905.56|5940.96|5902.96|5943.56|5905.56|5940.96|5902.96|10
1606281510000|2020-11-25 05:18:30|5940.63|5902.63|5941.95|5903.95|5942.15|5904.15|5940.63|5902.63|10
1606281520000|2020-11-25 05:18:40|5942.11|5904.11|5943.92|5905.92|5943.92|5905.92|5942.02|5904.02|10
1606281530000|2020-11-25 05:18:50|5943.97|5905.97|5942.64|5904.64|5944.19|5906.19|5942.64|5904.64|9
1606281540000|2020-11-25 05:19:00|5942.25|5904.25|5941.61|5903.61|5942.25|5904.25|5941.44|5903.44|10
1606281550000|2020-11-25 05:19:10|5941.33|5903.33|5941.73|5903.73|5942.13|5904.13|5940.71|5902.71|9
1606281560000|2020-11-25 05:19:20|5941.77|5903.77|5945.06|5907.06|5945.07|5907.07|5941.77|5903.77|10
1606281570000|2020-11-25 05:19:30|5944.96|5906.96|5946.93|5908.93|5946.93|5908.93|5944.96|5906.96|10
1606281580000|2020-11-25 05:19:40|5946.8|5908.8|5947.76|5909.76|5948.19|5910.19|5946.8|5908.8|9
1606281590000|2020-11-25 05:19:50|5947.85|5909.85|5948.92|5910.92|5948.93|5910.93|5947.77|5909.77|10
1606281600000|2020-11-25 05:20:00|5948.82|5910.82|5950.38|5912.38|5950.38|5912.38|5948.82|5910.82|9
1606281610000|2020-11-25 05:20:10|5950.53|5912.53|5949.6|5911.6|5950.53|5912.53|5949.56|5911.56|9
1606281620000|2020-11-25 05:20:20|5949.11|5911.11|5948.08|5910.08|5949.11|5911.11|5947.73|5909.73|9
1606281630000|2020-11-25 05:20:30|5947.93|5909.93|5943.49|5905.49|5947.93|5909.93|5943.49|5905.49|10
1606281640000|2020-11-25 05:20:40|5943.31|5905.31|5942.33|5904.33|5943.31|5905.31|5940.67|5902.67|10
1606281650000|2020-11-25 05:20:50|5942.13|5904.13|5942.66|5904.66|5942.88|5904.88|5942.13|5904.13|10
1606281660000|2020-11-25 05:21:00|5942.34|5904.34|5940.7|5902.7|5942.34|5904.34|5940.7|5902.7|10
1606281670000|2020-11-25 05:21:10|5940.8|5902.8|5941.79|5903.79|5941.89|5903.89|5940.3|5902.3|10
1606281680000|2020-11-25 05:21:20|5942|5904|5940.92|5902.92|5942|5904|5940.85|5902.85|10
1606281690000|2020-11-25 05:21:30|5940.73|5902.73|5937.88|5899.88|5940.73|5902.73|5937.88|5899.88|10
1606281700000|2020-11-25 05:21:40|5938.28|5900.28|5937|5899|5938.79|5900.79|5937|5899|9
1606281710000|2020-11-25 05:21:50|5936.87|5898.87|5935.94|5897.94|5936.87|5898.87|5935.46|5897.46|10
1606281720000|2020-11-25 05:22:00|5935.88|5897.88|5935.89|5897.89|5936.26|5898.26|5935.41|5897.41|10
1606281730000|2020-11-25 05:22:10|5935.62|5897.62|5930.69|5892.69|5935.62|5897.62|5930.69|5892.69|10
1606281740000|2020-11-25 05:22:20|5930.34|5892.34|5929.56|5891.56|5931.48|5893.48|5929.47|5891.47|10
1606281750000|2020-11-25 05:22:30|5929.61|5891.61|5926.7|5888.7|5929.61|5891.61|5926.7|5888.7|10
1606281760000|2020-11-25 05:22:40|5926.52|5888.52|5925.44|5887.44|5926.52|5888.52|5925.44|5887.44|10
1606281770000|2020-11-25 05:22:50|5925.28|5887.28|5922.84|5884.84|5925.28|5887.28|5922.84|5884.84|10
1606281780000|2020-11-25 05:23:00|5921.68|5883.68|5920.42|5882.42|5921.68|5883.68|5920.31|5882.31|9
1606281790000|2020-11-25 05:23:10|5920.22|5882.22|5919.9|5881.9|5920.22|5882.22|5918.87|5880.87|10
1606281800000|2020-11-25 05:23:20|5920.29|5882.29|5923.15|5885.15|5923.15|5885.15|5920.29|5882.29|10
1606281810000|2020-11-25 05:23:30|5923.32|5885.32|5924.31|5886.31|5924.63|5886.63|5923.32|5885.32|10
1606281820000|2020-11-25 05:23:40|5924.39|5886.39|5923.34|5885.34|5924.75|5886.75|5923.3|5885.3|10
1606281830000|2020-11-25 05:23:50|5923.39|5885.39|5924.68|5886.68|5924.83|5886.83|5923.33|5885.33|10
1606281840000|2020-11-25 05:24:00|5924.63|5886.63|5925.02|5887.02|5925.07|5887.07|5924.63|5886.63|10
1606281850000|2020-11-25 05:24:10|5925.07|5887.07|5924.11|5886.11|5925.48|5887.48|5924.01|5886.01|10
1606281860000|2020-11-25 05:24:20|5923.83|5885.83|5920.29|5882.29|5923.84|5885.84|5920.29|5882.29|10
1606281870000|2020-11-25 05:24:30|5919.91|5881.91|5916.19|5878.19|5919.91|5881.91|5916.19|5878.19|10
1606281880000|2020-11-25 05:24:40|5915.91|5877.91|5914.19|5876.19|5916.05|5878.05|5914.19|5876.19|10
1606281890000|2020-11-25 05:24:50|5914.03|5876.03|5912.21|5874.21|5914.03|5876.03|5912.21|5874.21|10
1606281900000|2020-11-25 05:25:00|5912.2|5874.2|5915.09|5877.09|5915.09|5877.09|5912.2|5874.2|10
1606281910000|2020-11-25 05:25:10|5915.12|5877.12|5916.87|5878.87|5916.99|5878.99|5915.12|5877.12|10
1606281920000|2020-11-25 05:25:20|5916.27|5878.27|5914.57|5876.57|5916.27|5878.27|5914.38|5876.38|10
1606281930000|2020-11-25 05:25:30|5914.15|5876.15|5910|5872|5914.15|5876.15|5910|5872|10
1606281940000|2020-11-25 05:25:40|5909.49|5871.49|5907.44|5869.44|5909.8|5871.8|5907.44|5869.44|10
1606281950000|2020-11-25 05:25:50|5907.02|5869.02|5904.9|5866.9|5907.02|5869.02|5904.9|5866.9|10
1606281960000|2020-11-25 05:26:00|5904.42|5866.42|5899.96|5861.96|5904.42|5866.42|5899.96|5861.96|10
1606281970000|2020-11-25 05:26:10|5899.19|5861.19|5896.16|5858.16|5899.19|5861.19|5896.16|5858.16|10
1606281980000|2020-11-25 05:26:20|5895.69|5857.69|5898.65|5860.65|5898.65|5860.65|5895.3|5857.3|10
1606281990000|2020-11-25 05:26:30|5898.39|5860.39|5899.46|5861.46|5900.28|5862.28|5898.24|5860.24|10
1606282000000|2020-11-25 05:26:40|5899.71|5861.71|5897.29|5859.29|5900.23|5862.23|5897.29|5859.29|10
1606282010000|2020-11-25 05:26:50|5897.23|5859.23|5900.15|5862.15|5900.15|5862.15|5897.23|5859.23|10
1606282020000|2020-11-25 05:27:00|5900.09|5862.09|5897.96|5859.96|5900.31|5862.31|5897.96|5859.96|10
1606282030000|2020-11-25 05:27:10|5897.45|5859.45|5894.94|5856.94|5897.45|5859.45|5894.94|5856.94|10
1606282040000|2020-11-25 05:27:20|5894.81|5856.81|5892.75|5854.75|5894.81|5856.81|5892.25|5854.25|10
1606282050000|2020-11-25 05:27:30|5892.8|5854.8|5894.47|5856.47|5894.6|5856.6|5892.28|5854.28|10
1606282060000|2020-11-25 05:27:40|5894.66|5856.66|5896.63|5858.63|5897.79|5859.79|5894.66|5856.66|10
1606282070000|2020-11-25 05:27:50|5895.22|5857.22|5897.49|5859.49|5897.49|5859.49|5895.22|5857.22|10
1606282080000|2020-11-25 05:28:00|5897.56|5859.56|5900.33|5862.33|5900.33|5862.33|5897.56|5859.56|10
1606282090000|2020-11-25 05:28:10|5900.5|5862.5|5906.14|5868.14|5906.14|5868.14|5900.5|5862.5|10
1606282100000|2020-11-25 05:28:20|5906.62|5868.62|5910.59|5872.59|5910.59|5872.59|5906.62|5868.62|10
1606282110000|2020-11-25 05:28:30|5910.93|5872.93|5914.39|5876.39|5914.39|5876.39|5910.74|5872.74|10
1606282120000|2020-11-25 05:28:40|5915.31|5877.31|5916.22|5878.22|5916.27|5878.27|5915.31|5877.31|10
1606282130000|2020-11-25 05:28:50|5916.13|5878.13|5918.11|5880.11|5918.11|5880.11|5915.62|5877.62|10
1606282140000|2020-11-25 05:29:00|5918.91|5880.91|5922.24|5884.24|5922.24|5884.24|5918.91|5880.91|10
1606282150000|2020-11-25 05:29:10|5922.6|5884.6|5927.28|5889.28|5927.28|5889.28|5922.6|5884.6|10
1606282160000|2020-11-25 05:29:20|5927.1|5889.1|5929.03|5891.03|5929.03|5891.03|5927.1|5889.1|9
1606282170000|2020-11-25 05:29:30|5929.54|5891.54|5937.34|5899.34|5937.34|5899.34|5929.54|5891.54|10
1606282180000|2020-11-25 05:29:40|5937.57|5899.57|5941.81|5903.81|5941.81|5903.81|5937.57|5899.57|10
1606282190000|2020-11-25 05:29:50|5941.91|5903.91|5940.46|5902.46|5941.91|5903.91|5940.46|5902.46|10
1606282200000|2020-11-25 05:30:00|5940.66|5902.66|5940.65|5902.65|5940.98|5902.98|5940.64|5902.64|10
1606282210000|2020-11-25 05:30:10|5940.57|5902.57|5940.76|5902.76|5941.3|5903.3|5940.57|5902.57|9
1606282220000|2020-11-25 05:30:20|5940.28|5902.28|5942.68|5904.68|5942.83|5904.83|5940.25|5902.25|10
1606282230000|2020-11-25 05:30:30|5942.73|5904.73|5944.38|5906.38|5944.38|5906.38|5942.73|5904.73|10
1606282240000|2020-11-25 05:30:40|5944.7|5906.7|5946.98|5908.98|5946.98|5908.98|5944.65|5906.65|10
1606282250000|2020-11-25 05:30:50|5946.88|5908.88|5948.27|5910.27|5948.27|5910.27|5946.88|5908.88|10
1606282260000|2020-11-25 05:31:00|5948.05|5910.05|5947.14|5909.14|5948.46|5910.46|5946.92|5908.92|10
1606282270000|2020-11-25 05:31:10|5946.79|5908.79|5946.87|5908.87|5946.94|5908.94|5945.94|5907.94|10
1606282280000|2020-11-25 05:31:20|5947.07|5909.07|5947.76|5909.76|5947.76|5909.76|5946.72|5908.72|10
1606282290000|2020-11-25 05:31:30|5947.47|5909.47|5946.28|5908.28|5947.64|5909.64|5946.06|5908.06|10
1606282300000|2020-11-25 05:31:40|5946.23|5908.23|5945.22|5907.22|5946.23|5908.23|5945.22|5907.22|9
1606282310000|2020-11-25 05:31:50|5944.85|5906.85|5942.71|5904.71|5944.85|5906.85|5942.71|5904.71|10
1606282320000|2020-11-25 05:32:00|5941.2|5903.2|5941.54|5903.54|5941.6|5903.6|5940.55|5902.55|10
1606282330000|2020-11-25 05:32:10|5941.33|5903.33|5940.31|5902.31|5941.56|5903.56|5940.31|5902.31|10
1606282340000|2020-11-25 05:32:20|5939.82|5901.82|5941.07|5903.07|5941.07|5903.07|5938.96|5900.96|10
1606282350000|2020-11-25 05:32:30|5940.98|5902.98|5941.71|5903.71|5941.71|5903.71|5940.75|5902.75|10
1606282360000|2020-11-25 05:32:40|5941.7|5903.7|5942.7|5904.7|5942.7|5904.7|5941.18|5903.18|10
1606282370000|2020-11-25 05:32:50|5942.94|5904.94|5943.39|5905.39|5943.39|5905.39|5942.26|5904.26|10
1606282380000|2020-11-25 05:33:00|5943.75|5905.75|5944.61|5906.61|5944.9|5906.9|5943.75|5905.75|9
1606282390000|2020-11-25 05:33:10|5944.2|5906.2|5942.95|5904.95|5944.28|5906.28|5942.95|5904.95|10
1606282400000|2020-11-25 05:33:20|5942.64|5904.64|5942.55|5904.55|5943.09|5905.09|5942.36|5904.36|10
1606282410000|2020-11-25 05:33:30|5942.93|5904.93|5942.99|5904.99|5943.08|5905.08|5942.82|5904.82|10
1606282420000|2020-11-25 05:33:40|5943.06|5905.06|5942.51|5904.51|5943.31|5905.31|5942.32|5904.32|10
1606282430000|2020-11-25 05:33:50|5942.48|5904.48|5943.29|5905.29|5943.29|5905.29|5942.48|5904.48|9
1606282440000|2020-11-25 05:34:00|5943.41|5905.41|5945.91|5907.91|5945.91|5907.91|5943.41|5905.41|10
1606282450000|2020-11-25 05:34:10|5946.03|5908.03|5947.02|5909.02|5947.02|5909.02|5946.03|5908.03|10
1606282460000|2020-11-25 05:34:20|5946.93|5908.93|5947.79|5909.79|5947.81|5909.81|5946.93|5908.93|9
1606282470000|2020-11-25 05:34:30|5947.78|5909.78|5948.7|5910.7|5948.84|5910.84|5947.78|5909.78|10
1606282480000|2020-11-25 05:34:40|5948.36|5910.36|5947.65|5909.65|5948.64|5910.64|5947.65|5909.65|9
1606282490000|2020-11-25 05:34:50|5947.12|5909.12|5945.54|5907.54|5947.12|5909.12|5945.54|5907.54|10
1606282500000|2020-11-25 05:35:00|5945.4|5907.4|5943.8|5905.8|5945.4|5907.4|5943.8|5905.8|10
1606282510000|2020-11-25 05:35:10|5943.51|5905.51|5944.64|5906.64|5944.64|5906.64|5943.51|5905.51|10
1606282520000|2020-11-25 05:35:20|5944.57|5906.57|5944.69|5906.69|5944.7|5906.7|5944.55|5906.55|9
1606282530000|2020-11-25 05:35:30|5944.91|5906.91|5946.41|5908.41|5946.41|5908.41|5944.57|5906.57|10
1606282540000|2020-11-25 05:35:40|5947.05|5909.05|5949.22|5911.22|5949.22|5911.22|5947.05|5909.05|10
1606282550000|2020-11-25 05:35:50|5949.17|5911.17|5950.37|5912.37|5950.37|5912.37|5949.17|5911.17|10
1606282560000|2020-11-25 05:36:00|5950.87|5912.87|5953.44|5915.44|5953.44|5915.44|5950.87|5912.87|10
1606282570000|2020-11-25 05:36:10|5953.69|5915.69|5957.25|5919.25|5957.25|5919.25|5953.69|5915.69|9
1606282580000|2020-11-25 05:36:20|5957.14|5919.14|5961.57|5923.57|5961.57|5923.57|5957.14|5919.14|10
1606282590000|2020-11-25 05:36:30|5961.44|5923.44|5962.91|5924.91|5963.16|5925.16|5961.44|5923.44|10
1606282600000|2020-11-25 05:36:40|5962.74|5924.74|5964.31|5926.31|5964.31|5926.31|5962.74|5924.74|10
1606282610000|2020-11-25 05:36:50|5964.51|5926.51|5965.2|5927.2|5966.21|5928.21|5964.51|5926.51|10
1606282620000|2020-11-25 05:37:00|5966.02|5928.02|5967.35|5929.35|5967.35|5929.35|5966.02|5928.02|10
1606282630000|2020-11-25 05:37:10|5967.43|5929.43|5968.56|5930.56|5968.56|5930.56|5967.43|5929.43|10
1606282640000|2020-11-25 05:37:20|5968.63|5930.63|5970.35|5932.35|5970.35|5932.35|5968.63|5930.63|10
1606282650000|2020-11-25 05:37:30|5970.43|5932.43|5972.46|5934.46|5972.72|5934.72|5970.43|5932.43|10
1606282660000|2020-11-25 05:37:40|5972.64|5934.64|5976.69|5938.69|5976.69|5938.69|5972.36|5934.36|9
1606282670000|2020-11-25 05:37:50|5977.25|5939.25|5980.7|5942.7|5980.75|5942.75|5977.25|5939.25|10
1606282680000|2020-11-25 05:38:00|5980.41|5942.41|5983.13|5945.13|5983.13|5945.13|5980.41|5942.41|9
1606282690000|2020-11-25 05:38:10|5983.09|5945.09|5980.28|5942.28|5983.82|5945.82|5980.28|5942.28|10
1606282700000|2020-11-25 05:38:20|5979.53|5941.53|5976.01|5938.01|5979.53|5941.53|5976.01|5938.01|10
1606282710000|2020-11-25 05:38:30|5975.85|5937.85|5976.27|5938.27|5976.27|5938.27|5974.9|5936.9|10
1606282720000|2020-11-25 05:38:40|5976.99|5938.99|5980.44|5942.44|5980.44|5942.44|5976.99|5938.99|10
1606282730000|2020-11-25 05:38:50|5980.53|5942.53|5983.22|5945.22|5983.72|5945.72|5980.53|5942.53|10
1606282740000|2020-11-25 05:39:00|5983.64|5945.64|5984.5|5946.5|5984.93|5946.93|5983.64|5945.64|10
1606282750000|2020-11-25 05:39:10|5984.01|5946.01|5984.13|5946.13|5984.49|5946.49|5983.18|5945.18|10
1606282760000|2020-11-25 05:39:20|5984.37|5946.37|5986.03|5948.03|5986.03|5948.03|5984.13|5946.13|10
1606282770000|2020-11-25 05:39:30|5985.7|5947.7|5986.23|5948.23|5986.23|5948.23|5985.04|5947.04|10
1606282780000|2020-11-25 05:39:40|5986.28|5948.28|5985.67|5947.67|5986.39|5948.39|5985.53|5947.53|10
1606282790000|2020-11-25 05:39:50|5985.69|5947.69|5986.99|5948.99|5986.99|5948.99|5985.69|5947.69|9
1606282800000|2020-11-25 05:40:00|5987.69|5949.69|5987.3|5949.3|5988.13|5950.13|5987.3|5949.3|10
1606282810000|2020-11-25 05:40:10|5987.18|5949.18|5987.48|5949.48|5987.88|5949.88|5987.18|5949.18|10
1606282820000|2020-11-25 05:40:20|5987.61|5949.61|5987.18|5949.18|5987.89|5949.89|5987.18|5949.18|9
1606282830000|2020-11-25 05:40:30|5986.93|5948.93|5984.57|5946.57|5986.93|5948.93|5984.57|5946.57|10
1606282840000|2020-11-25 05:40:40|5984.2|5946.2|5980.4|5942.4|5984.2|5946.2|5980.4|5942.4|10
1606282850000|2020-11-25 05:40:50|5980.76|5942.76|5982.41|5944.41|5982.58|5944.58|5980.75|5942.75|10
1606282860000|2020-11-25 05:41:00|5982.6|5944.6|5983.89|5945.89|5984.1|5946.1|5982.6|5944.6|10
1606282870000|2020-11-25 05:41:10|5983.63|5945.63|5986.19|5948.19|5986.19|5948.19|5983.63|5945.63|10
1606282880000|2020-11-25 05:41:20|5986.83|5948.83|5989.11|5951.11|5989.11|5951.11|5986.83|5948.83|10
1606282890000|2020-11-25 05:41:30|5989.61|5951.61|5991.39|5953.39|5991.39|5953.39|5989.61|5951.61|9
1606282900000|2020-11-25 05:41:40|5991.72|5953.72|5993.07|5955.07|5993.37|5955.37|5991.25|5953.25|10
1606282910000|2020-11-25 05:41:50|5993.05|5955.05|5992.47|5954.47|5993.27|5955.27|5992.45|5954.45|9
1606282920000|2020-11-25 05:42:00|5992.83|5954.83|5996.57|5958.57|5996.57|5958.57|5992.83|5954.83|10
1606282930000|2020-11-25 05:42:10|5996.86|5958.86|5998.7|5960.7|5998.7|5960.7|5996.86|5958.86|10
1606282940000|2020-11-25 05:42:20|5998.54|5960.54|5999.68|5961.68|5999.9|5961.9|5998.54|5960.54|10
1606282950000|2020-11-25 05:42:30|5999.38|5961.38|6000.21|5962.21|6000.21|5962.21|5999.34|5961.34|10
1606282960000|2020-11-25 05:42:40|6000.31|5962.31|6000.04|5962.04|6000.86|5962.86|6000.04|5962.04|10
1606282970000|2020-11-25 05:42:50|5999.71|5961.71|5996.89|5958.89|5999.71|5961.71|5996.89|5958.89|10
1606282980000|2020-11-25 05:43:00|5997.07|5959.07|5995.14|5957.14|5997.48|5959.48|5995.14|5957.14|10
1606282990000|2020-11-25 05:43:10|5994.78|5956.78|5991.17|5953.17|5994.78|5956.78|5991.17|5953.17|10
1606283000000|2020-11-25 05:43:20|5992.01|5954.01|5993.61|5955.61|5993.61|5955.61|5991.31|5953.31|10
1606283010000|2020-11-25 05:43:30|5993.39|5955.39|5995.61|5957.61|5995.61|5957.61|5993.39|5955.39|10
1606283020000|2020-11-25 05:43:40|5995.64|5957.64|5996.58|5958.58|5996.58|5958.58|5995.46|5957.46|10
1606283030000|2020-11-25 05:43:50|5996.86|5958.86|5999.02|5961.02|5999.2|5961.2|5996.86|5958.86|10
1606283040000|2020-11-25 05:44:00|5999.24|5961.24|6000.04|5962.04|6000.04|5962.04|5999.07|5961.07|10
1606283050000|2020-11-25 05:44:10|6000.29|5962.29|6000.66|5962.66|6000.93|5962.93|6000.29|5962.29|10
1606283060000|2020-11-25 05:44:20|6000.69|5962.69|5999.24|5961.24|6001.02|5963.02|5999.24|5961.24|10
1606283070000|2020-11-25 05:44:30|5998.53|5960.53|5996.96|5958.96|5998.53|5960.53|5996.96|5958.96|10
1606283080000|2020-11-25 05:44:40|5996.38|5958.38|5995.03|5957.03|5996.38|5958.38|5995.03|5957.03|10
1606283090000|2020-11-25 05:44:50|5995.04|5957.04|5995.93|5957.93|5995.93|5957.93|5994.85|5956.85|10
1606283100000|2020-11-25 05:45:00|5995.91|5957.91|5996.15|5958.15|5996.59|5958.59|5995.52|5957.52|10
1606283110000|2020-11-25 05:45:10|5995.97|5957.97|5995.6|5957.6|5996.11|5958.11|5995.3|5957.3|10
1606283120000|2020-11-25 05:45:20|5995.56|5957.56|5996.84|5958.84|5996.84|5958.84|5995.42|5957.42|10
1606283130000|2020-11-25 05:45:30|5996.99|5958.99|5996.81|5958.81|5997.37|5959.37|5996.81|5958.81|10
1606283140000|2020-11-25 05:45:40|5996.64|5958.64|5993.74|5955.74|5996.64|5958.64|5993.74|5955.74|10
1606283150000|2020-11-25 05:45:50|5993.37|5955.37|5992.87|5954.87|5993.37|5955.37|5992.62|5954.62|10
1606283160000|2020-11-25 05:46:00|5992.13|5954.13|5992.88|5954.88|5993.07|5955.07|5991.77|5953.77|10
1606283170000|2020-11-25 05:46:10|5993.16|5955.16|5993.42|5955.42|5993.46|5955.46|5992.88|5954.88|10
1606283180000|2020-11-25 05:46:20|5993.67|5955.67|5996.81|5958.81|5996.81|5958.81|5993.67|5955.67|9
1606283190000|2020-11-25 05:46:30|5996.87|5958.87|5995.65|5957.65|5997.13|5959.13|5995.36|5957.36|10
1606283200000|2020-11-25 05:46:40|5996.1|5958.1|5995.06|5957.06|5996.1|5958.1|5994.87|5956.87|10
1606283210000|2020-11-25 05:46:50|5994.49|5956.49|5995.45|5957.45|5995.45|5957.45|5994.44|5956.44|10
1606283220000|2020-11-25 05:47:00|5995.8|5957.8|5995|5957|5995.81|5957.81|5994.97|5956.97|10
1606283230000|2020-11-25 05:47:10|5995.07|5957.07|5995.39|5957.39|5995.91|5957.91|5995.07|5957.07|10
1606283240000|2020-11-25 05:47:20|5995.01|5957.01|5998.51|5960.51|5998.51|5960.51|5994.89|5956.89|10
1606283250000|2020-11-25 05:47:30|5998.23|5960.23|6003.02|5965.02|6003.02|5965.02|5997.95|5959.95|10
1606283260000|2020-11-25 05:47:40|6002.85|5964.85|6003.39|5965.39|6003.8|5965.8|6002.85|5964.85|10
1606283270000|2020-11-25 05:47:50|6003.97|5965.97|6004.89|5966.89|6005.22|5967.22|6003.97|5965.97|10
1606283280000|2020-11-25 05:48:00|6004.82|5966.82|6007.29|5969.29|6007.31|5969.31|6004.82|5966.82|10
1606283290000|2020-11-25 05:48:10|6007.41|5969.41|6010.56|5972.56|6010.56|5972.56|6007.41|5969.41|10
1606283300000|2020-11-25 05:48:20|6010.91|5972.91|6011.35|5973.35|6012.82|5974.82|6010.91|5972.91|10
1606283310000|2020-11-25 05:48:30|6011.33|5973.33|6011.16|5973.16|6011.33|5973.33|6010.42|5972.42|8
1606283320000|2020-11-25 05:48:40|6010.97|5972.97|6011.78|5973.78|6011.78|5973.78|6010.97|5972.97|10
1606283330000|2020-11-25 05:48:50|6010.92|5972.92|6010.79|5972.79|6011.08|5973.08|6010.55|5972.55|10
1606283340000|2020-11-25 05:49:00|6010.49|5972.49|6007.62|5969.62|6010.49|5972.49|6007.6|5969.6|10
1606283350000|2020-11-25 05:49:10|6008.07|5970.07|6005.07|5967.07|6008.07|5970.07|6005.07|5967.07|10
1606283360000|2020-11-25 05:49:20|6005.06|5967.06|6002.26|5964.26|6005.06|5967.06|6001.58|5963.58|9
1606283370000|2020-11-25 05:49:30|6001.84|5963.84|5999.47|5961.47|6001.84|5963.84|5999.06|5961.06|9
1606283380000|2020-11-25 05:49:40|5999.02|5961.02|5996.36|5958.36|5999.02|5961.02|5996.36|5958.36|10
1606283390000|2020-11-25 05:49:50|5995.74|5957.74|5992.99|5954.99|5995.74|5957.74|5992.61|5954.61|10
1606283400000|2020-11-25 05:50:00|5992.93|5954.93|5995.06|5957.06|5995.33|5957.33|5992.93|5954.93|10
1606283410000|2020-11-25 05:50:10|5995.71|5957.71|5996.59|5958.59|5996.61|5958.61|5995.71|5957.71|10
1606283420000|2020-11-25 05:50:20|5996.65|5958.65|5997.04|5959.04|5997.04|5959.04|5996.42|5958.42|9
1606283430000|2020-11-25 05:50:30|5996.75|5958.75|5998.1|5960.1|5998.1|5960.1|5996.31|5958.31|10
1606283440000|2020-11-25 05:50:40|5998.27|5960.27|5999.87|5961.87|6000.13|5962.13|5998.27|5960.27|10
1606283450000|2020-11-25 05:50:50|6000.22|5962.22|5995.38|5957.38|6000.22|5962.22|5995.38|5957.38|10
1606283460000|2020-11-25 05:51:00|5995.16|5957.16|5993.88|5955.88|5995.16|5957.16|5993.67|5955.67|10
1606283470000|2020-11-25 05:51:10|5993.71|5955.71|5990.12|5952.12|5993.71|5955.71|5990.12|5952.12|10
1606283480000|2020-11-25 05:51:20|5990|5952|5989.44|5951.44|5990|5952|5988.46|5950.46|10
1606283490000|2020-11-25 05:51:30|5989.54|5951.54|5989.11|5951.11|5989.54|5951.54|5989.11|5951.11|8
1606283500000|2020-11-25 05:51:40|5988.73|5950.73|5986.83|5948.83|5988.73|5950.73|5986.83|5948.83|10
1606283510000|2020-11-25 05:51:50|5986.68|5948.68|5985.87|5947.87|5986.68|5948.68|5985.87|5947.87|10
1606283520000|2020-11-25 05:52:00|5985.8|5947.8|5983.58|5945.58|5985.8|5947.8|5982.97|5944.97|10
1606283530000|2020-11-25 05:52:10|5983.95|5945.95|5983.4|5945.4|5984.44|5946.44|5983.4|5945.4|10
1606283540000|2020-11-25 05:52:20|5983.5|5945.5|5984.2|5946.2|5984.2|5946.2|5983.32|5945.32|10
1606283550000|2020-11-25 05:52:30|5984.58|5946.58|5987.45|5949.45|5987.45|5949.45|5984.58|5946.58|10
1606283560000|2020-11-25 05:52:40|5988.09|5950.09|5992.34|5954.34|5992.35|5954.35|5988.09|5950.09|10
1606283570000|2020-11-25 05:52:50|5992.7|5954.7|5993.86|5955.86|5994.02|5956.02|5992.7|5954.7|10
1606283580000|2020-11-25 05:53:00|5993.91|5955.91|5993.3|5955.3|5993.91|5955.91|5993.14|5955.14|10
1606283590000|2020-11-25 05:53:10|5993.69|5955.69|5994.99|5956.99|5995.18|5957.18|5993.69|5955.69|10
1606283600000|2020-11-25 05:53:20|5995.09|5957.09|5995.42|5957.42|5995.93|5957.93|5995.07|5957.07|10
1606283610000|2020-11-25 05:53:30|5995.46|5957.46|5995.64|5957.64|5995.64|5957.64|5995.05|5957.05|10
1606283620000|2020-11-25 05:53:40|5995.89|5957.89|5993.52|5955.52|5995.9|5957.9|5993.27|5955.27|10
1606283630000|2020-11-25 05:53:50|5993.7|5955.7|5994.93|5956.93|5994.93|5956.93|5993.7|5955.7|10
1606283640000|2020-11-25 05:54:00|5994.96|5956.96|5995.22|5957.22|5995.22|5957.22|5994.78|5956.78|8
1606283650000|2020-11-25 05:54:10|5995.17|5957.17|5994.21|5956.21|5995.17|5957.17|5994.21|5956.21|9
1606283660000|2020-11-25 05:54:20|5994.36|5956.36|5994.14|5956.14|5994.39|5956.39|5993.87|5955.87|9
1606283670000|2020-11-25 05:54:30|5994.61|5956.61|5994.74|5956.74|5994.74|5956.74|5993.91|5955.91|10
1606283680000|2020-11-25 05:54:40|5995.33|5957.33|5997.14|5959.14|5997.14|5959.14|5995.33|5957.33|10
1606283690000|2020-11-25 05:54:50|5997.35|5959.35|5999.94|5961.94|5999.94|5961.94|5997.35|5959.35|10
1606283700000|2020-11-25 05:55:00|6000.71|5962.71|6003.83|5965.83|6003.83|5965.83|6000.69|5962.69|10
1606283710000|2020-11-25 05:55:10|6004.04|5966.04|6003.84|5965.84|6004.57|5966.57|6003.84|5965.84|10
1606283720000|2020-11-25 05:55:20|6003.4|5965.4|5999.14|5961.14|6003.4|5965.4|5999.14|5961.14|10
1606283730000|2020-11-25 05:55:30|5999.23|5961.23|5998.03|5960.03|5999.51|5961.51|5998.03|5960.03|10
1606283740000|2020-11-25 05:55:40|5997.98|5959.98|5998.14|5960.14|5998.57|5960.57|5997.92|5959.92|10
1606283750000|2020-11-25 05:55:50|5998.09|5960.09|5997.51|5959.51|5998.35|5960.35|5996.6|5958.6|9
1606283760000|2020-11-25 05:56:00|5997.39|5959.39|5997.64|5959.64|5997.64|5959.64|5996.91|5958.91|10
1606283770000|2020-11-25 05:56:10|5997.71|5959.71|5997.69|5959.69|5997.94|5959.94|5997.11|5959.11|10
1606283780000|2020-11-25 05:56:20|5997.75|5959.75|5997.95|5959.95|5998.44|5960.44|5997.58|5959.58|10
1606283790000|2020-11-25 05:56:30|5997.98|5959.98|5996.11|5958.11|5997.98|5959.98|5995.97|5957.97|10
1606283800000|2020-11-25 05:56:40|5996.37|5958.37|5997.62|5959.62|5997.62|5959.62|5996.37|5958.37|10
1606283810000|2020-11-25 05:56:50|5997.7|5959.7|5997.71|5959.71|5997.99|5959.99|5997.7|5959.7|10
1606283820000|2020-11-25 05:57:00|5997.21|5959.21|5996.6|5958.6|5997.64|5959.64|5996.6|5958.6|9
1606283830000|2020-11-25 05:57:10|5996.58|5958.58|5996.24|5958.24|5996.6|5958.6|5996.16|5958.16|9
1606283840000|2020-11-25 05:57:20|5996.19|5958.19|5994.29|5956.29|5996.19|5958.19|5994.29|5956.29|10
1606283850000|2020-11-25 05:57:30|5994|5956|5991.02|5953.02|5994|5956|5990.83|5952.83|9
1606283860000|2020-11-25 05:57:40|5990.91|5952.91|5992.44|5954.44|5992.44|5954.44|5990.26|5952.26|10
1606283870000|2020-11-25 05:57:50|5992.7|5954.7|5993.04|5955.04|5993.08|5955.08|5992.54|5954.54|10
1606283880000|2020-11-25 05:58:00|5994.53|5956.53|5996.19|5958.19|5996.19|5958.19|5994.53|5956.53|10
1606283890000|2020-11-25 05:58:10|5996.25|5958.25|5996.52|5958.52|5996.52|5958.52|5996.2|5958.2|10
1606283900000|2020-11-25 05:58:20|5997.2|5959.2|5995.41|5957.41|5997.37|5959.37|5995.41|5957.41|10
1606283910000|2020-11-25 05:58:30|5995.01|5957.01|5993.24|5955.24|5995.01|5957.01|5992.92|5954.92|9
1606283920000|2020-11-25 05:58:40|5993.09|5955.09|5993.34|5955.34|5993.99|5955.99|5992.98|5954.98|10
1606283930000|2020-11-25 05:58:50|5993.21|5955.21|5990.72|5952.72|5993.21|5955.21|5990.45|5952.45|10
1606283940000|2020-11-25 05:59:00|5990.79|5952.79|5990.39|5952.39|5991.5|5953.5|5990.39|5952.39|9
1606283950000|2020-11-25 05:59:10|5990.48|5952.48|5990.97|5952.97|5991.24|5953.24|5990.48|5952.48|10
1606283960000|2020-11-25 05:59:20|5990.8|5952.8|5992.43|5954.43|5992.47|5954.47|5990.8|5952.8|10
1606283970000|2020-11-25 05:59:30|5992.74|5954.74|5993.08|5955.08|5993.4|5955.4|5992.28|5954.28|10
1606283980000|2020-11-25 05:59:40|5993.18|5955.18|5990.02|5952.02|5993.18|5955.18|5990.02|5952.02|10
1606283990000|2020-11-25 05:59:50|5989.94|5951.94|5991.51|5953.51|5991.51|5953.51|5988.97|5950.97|10
1606284000000|2020-11-25 06:00:00|5991.87|5953.87|5992.98|5954.98|5993.25|5955.25|5991.85|5953.85|10
1606284010000|2020-11-25 06:00:10|5992.56|5954.56|5991.18|5953.18|5992.56|5954.56|5991.18|5953.18|9
1606284020000|2020-11-25 06:00:20|5991.47|5953.47|5991.43|5953.43|5992.31|5954.31|5991.43|5953.43|10
1606284030000|2020-11-25 06:00:30|5991.49|5953.49|5989.76|5951.76|5991.49|5953.49|5989.76|5951.76|10
1606284040000|2020-11-25 06:00:40|5989.75|5951.75|5988.28|5950.28|5989.79|5951.79|5988.28|5950.28|10
1606284050000|2020-11-25 06:00:50|5987.94|5949.94|5986.4|5948.4|5987.94|5949.94|5985.82|5947.82|10
1606284060000|2020-11-25 06:01:00|5986.38|5948.38|5985.79|5947.79|5986.45|5948.45|5985.78|5947.78|10
1606284070000|2020-11-25 06:01:10|5985.6|5947.6|5986.99|5948.99|5987.11|5949.11|5985.6|5947.6|10
1606284080000|2020-11-25 06:01:20|5987.19|5949.19|5989.99|5951.99|5990.02|5952.02|5987.19|5949.19|10
1606284090000|2020-11-25 06:01:30|5990.14|5952.14|5991.09|5953.09|5991.09|5953.09|5990.14|5952.14|10
1606284100000|2020-11-25 06:01:40|5991.21|5953.21|5991.12|5953.12|5991.31|5953.31|5991.12|5953.12|10
1606284110000|2020-11-25 06:01:50|5991.13|5953.13|5991.9|5953.9|5991.92|5953.92|5991.07|5953.07|10
1606284120000|2020-11-25 06:02:00|5991.7|5953.7|5993.45|5955.45|5993.45|5955.45|5991.58|5953.58|10
1606284130000|2020-11-25 06:02:10|5993.98|5955.98|5995.4|5957.4|5995.5|5957.5|5993.91|5955.91|10
1606284140000|2020-11-25 06:02:20|5996.22|5958.22|5998.44|5960.44|5998.44|5960.44|5995.83|5957.83|10
1606284150000|2020-11-25 06:02:30|5998.66|5960.66|6001.33|5963.33|6001.41|5963.41|5998.12|5960.12|10
1606284160000|2020-11-25 06:02:40|6001.69|5963.69|6002.49|5964.49|6002.53|5964.53|6001.69|5963.69|10
1606284170000|2020-11-25 06:02:50|6002.92|5964.92|6003.76|5965.76|6003.99|5965.99|6002.32|5964.32|10
1606284180000|2020-11-25 06:03:00|6003.99|5965.99|6005.53|5967.53|6005.73|5967.73|6003.91|5965.91|10
1606284190000|2020-11-25 06:03:10|6005.47|5967.47|6007.25|5969.25|6007.25|5969.25|6005.47|5967.47|10
1606284200000|2020-11-25 06:03:20|6007.35|5969.35|6008.62|5970.62|6008.81|5970.81|6007.35|5969.35|10
1606284210000|2020-11-25 06:03:30|6008.63|5970.63|6008.73|5970.73|6009.99|5971.99|6008.63|5970.63|10
1606284220000|2020-11-25 06:03:40|6008.21|5970.21|6006.05|5968.05|6008.21|5970.21|6006.05|5968.05|10
1606284230000|2020-11-25 06:03:50|6005.71|5967.71|6005.55|5967.55|6006.15|5968.15|6005.55|5967.55|10
1606284240000|2020-11-25 06:04:00|6005.37|5967.37|6006.57|5968.57|6006.91|5968.91|6004.98|5966.98|10
1606284250000|2020-11-25 06:04:10|6006.71|5968.71|6007.29|5969.29|6007.88|5969.88|6006.71|5968.71|10
1606284260000|2020-11-25 06:04:20|6007.2|5969.2|6007.87|5969.87|6008.29|5970.29|6007.2|5969.2|10
1606284270000|2020-11-25 06:04:30|6008.68|5970.68|6008.37|5970.37|6009.19|5971.19|6007.87|5969.87|10
1606284280000|2020-11-25 06:04:40|6008.08|5970.08|6007.08|5969.08|6008.14|5970.14|6006.83|5968.83|10
1606284290000|2020-11-25 06:04:50|6007.53|5969.53|6006.93|5968.93|6007.53|5969.53|6006.65|5968.65|10
1606284300000|2020-11-25 06:05:00|6006.74|5968.74|6005.85|5967.85|6006.74|5968.74|6005.32|5967.32|10
1606284310000|2020-11-25 06:05:10|6005.92|5967.92|6004.45|5966.45|6005.92|5967.92|6004.1|5966.1|10
1606284320000|2020-11-25 06:05:20|6004.47|5966.47|6004.14|5966.14|6004.64|5966.64|6004.06|5966.06|10
1606284330000|2020-11-25 06:05:30|6003.99|5965.99|6002.97|5964.97|6003.99|5965.99|6002.9|5964.9|10
1606284340000|2020-11-25 06:05:40|6002.78|5964.78|5998.43|5960.43|6002.78|5964.78|5998.3|5960.3|10
1606284350000|2020-11-25 06:05:50|5998.24|5960.24|5996.83|5958.83|5998.59|5960.59|5996.83|5958.83|10
1606284360000|2020-11-25 06:06:00|5996.78|5958.78|5996.54|5958.54|5997.35|5959.35|5996.42|5958.42|10
1606284370000|2020-11-25 06:06:10|5997.12|5959.12|5997.12|5959.12|5997.5|5959.5|5996.9|5958.9|10
1606284380000|2020-11-25 06:06:20|5997.11|5959.11|5996.65|5958.65|5997.3|5959.3|5996.65|5958.65|10
1606284390000|2020-11-25 06:06:30|5996.78|5958.78|5994.02|5956.02|5996.78|5958.78|5994.02|5956.02|10
1606284400000|2020-11-25 06:06:40|5993.72|5955.72|5993.16|5955.16|5993.72|5955.72|5992.75|5954.75|10
1606284410000|2020-11-25 06:06:50|5994.07|5956.07|5996.22|5958.22|5996.22|5958.22|5994.07|5956.07|10
1606284420000|2020-11-25 06:07:00|5996.08|5958.08|5996.66|5958.66|5996.71|5958.71|5996.08|5958.08|10
1606284430000|2020-11-25 06:07:10|5996.57|5958.57|5999.94|5961.94|5999.94|5961.94|5996.57|5958.57|10
1606284440000|2020-11-25 06:07:20|6001.58|5963.58|6003.35|5965.35|6003.35|5965.35|6001.58|5963.58|10
1606284450000|2020-11-25 06:07:30|6003.49|5965.49|6005.42|5967.42|6005.42|5967.42|6003.49|5965.49|10
1606284460000|2020-11-25 06:07:40|6005.54|5967.54|6005.36|5967.36|6005.94|5967.94|6005.33|5967.33|10
1606284470000|2020-11-25 06:07:50|6005.1|5967.1|6004.86|5966.86|6005.14|5967.14|6004.65|5966.65|10
1606284480000|2020-11-25 06:08:00|6004.73|5966.73|6007.25|5969.25|6007.31|5969.31|6004.73|5966.73|10
1606284490000|2020-11-25 06:08:10|6007.44|5969.44|6008.29|5970.29|6008.75|5970.75|6007.28|5969.28|10
1606284500000|2020-11-25 06:08:20|6008.18|5970.18|6013.05|5975.05|6013.05|5975.05|6008.18|5970.18|10
1606284510000|2020-11-25 06:08:30|6012.93|5974.93|6015.28|5977.28|6015.28|5977.28|6012.86|5974.86|10
1606284520000|2020-11-25 06:08:40|6016.13|5978.13|6018.63|5980.63|6018.63|5980.63|6016.13|5978.13|10
1606284530000|2020-11-25 06:08:50|6018.79|5980.79|6020.28|5982.28|6020.53|5982.53|6018.79|5980.79|10
1606284540000|2020-11-25 06:09:00|6020.75|5982.75|6023.59|5985.59|6023.59|5985.59|6020.75|5982.75|10
1606284550000|2020-11-25 06:09:10|6023.26|5985.26|6026.16|5988.16|6026.16|5988.16|6023.26|5985.26|10
1606284560000|2020-11-25 06:09:20|6026.31|5988.31|6028.13|5990.13|6028.13|5990.13|6026.31|5988.31|10
1606284570000|2020-11-25 06:09:30|6028.02|5990.02|6030.07|5992.07|6030.07|5992.07|6028.02|5990.02|10
1606284580000|2020-11-25 06:09:40|6030.81|5992.81|6030.71|5992.71|6031.17|5993.17|6030.43|5992.43|10
1606284590000|2020-11-25 06:09:50|6030.81|5992.81|6029.64|5991.64|6031.12|5993.12|6029.64|5991.64|10
1606284600000|2020-11-25 06:10:00|6029.33|5991.33|6024.66|5986.66|6029.33|5991.33|6023.2|5985.2|10
1606284610000|2020-11-25 06:10:10|6024.56|5986.56|6023.52|5985.52|6024.97|5986.97|6023.51|5985.51|10
1606284620000|2020-11-25 06:10:20|6023.62|5985.62|6023.7|5985.7|6023.79|5985.79|6023.21|5985.21|10
1606284630000|2020-11-25 06:10:30|6023.71|5985.71|6023.56|5985.56|6023.71|5985.71|6023.29|5985.29|10
1606284640000|2020-11-25 06:10:40|6023.37|5985.37|6023.95|5985.95|6023.99|5985.99|6023.37|5985.37|10
1606284650000|2020-11-25 06:10:50|6024.02|5986.02|6027.86|5989.86|6027.86|5989.86|6024.02|5986.02|10
1606284660000|2020-11-25 06:11:00|6029.06|5991.06|6029.08|5991.08|6029.08|5991.08|6028.4|5990.4|10
1606284670000|2020-11-25 06:11:10|6028.95|5990.95|6027.93|5989.93|6030.13|5992.13|6027.74|5989.74|10
1606284680000|2020-11-25 06:11:20|6027.9|5989.9|6027.77|5989.77|6028.3|5990.3|6027.76|5989.76|10
1606284690000|2020-11-25 06:11:30|6027.86|5989.86|6027.62|5989.62|6028.16|5990.16|6027.3|5989.3|10
1606284700000|2020-11-25 06:11:40|6027.57|5989.57|6025.96|5987.96|6027.57|5989.57|6025.81|5987.81|9
1606284710000|2020-11-25 06:11:50|6025.82|5987.82|6025.99|5987.99|6025.99|5987.99|6025.5|5987.5|9
1606284720000|2020-11-25 06:12:00|6026.37|5988.37|6024.46|5986.46|6026.37|5988.37|6024.42|5986.42|9
1606284730000|2020-11-25 06:12:10|6024.47|5986.47|6023.78|5985.78|6024.47|5986.47|6023.56|5985.56|10
1606284740000|2020-11-25 06:12:20|6023.63|5985.63|6023.82|5985.82|6023.82|5985.82|6023.21|5985.21|10
1606284750000|2020-11-25 06:12:30|6024.01|5986.01|6022.82|5984.82|6024.36|5986.36|6022.7|5984.7|10
1606284760000|2020-11-25 06:12:40|6022.41|5984.41|6019.29|5981.29|6022.41|5984.41|6019.29|5981.29|10
1606284770000|2020-11-25 06:12:50|6019.15|5981.15|6015.92|5977.92|6019.15|5981.15|6015.92|5977.92|10
1606284780000|2020-11-25 06:13:00|6015.85|5977.85|6015.81|5977.81|6015.91|5977.91|6015.2|5977.2|10
1606284790000|2020-11-25 06:13:10|6016.43|5978.43|6017.24|5979.24|6017.37|5979.37|6016.43|5978.43|10
1606284800000|2020-11-25 06:13:20|6017.23|5979.23|6017.08|5979.08|6017.53|5979.53|6016.92|5978.92|10
1606284810000|2020-11-25 06:13:30|6016.9|5978.9|6016.78|5978.78|6017.81|5979.81|6016.78|5978.78|10
1606284820000|2020-11-25 06:13:40|6016.67|5978.67|6016.45|5978.45|6016.87|5978.87|6016.34|5978.34|10
1606284830000|2020-11-25 06:13:50|6016.49|5978.49|6017.54|5979.54|6017.54|5979.54|6016.32|5978.32|10
1606284840000|2020-11-25 06:14:00|6017.86|5979.86|6019.37|5981.37|6019.37|5981.37|6017.86|5979.86|9
1606284850000|2020-11-25 06:14:10|6019.57|5981.57|6022.24|5984.24|6022.24|5984.24|6019.37|5981.37|10
1606284860000|2020-11-25 06:14:20|6022.15|5984.15|6027.22|5989.22|6027.36|5989.36|6021.97|5983.97|10
1606284870000|2020-11-25 06:14:30|6027.93|5989.93|6030.97|5992.97|6030.97|5992.97|6027.93|5989.93|9
1606284880000|2020-11-25 06:14:40|6032.11|5994.11|6032.96|5994.96|6033.25|5995.25|6032.1|5994.1|10
1606284890000|2020-11-25 06:14:50|6033.14|5995.14|6034.26|5996.26|6035.41|5997.41|6033.14|5995.14|10
1606284900000|2020-11-25 06:15:00|6032.25|5994.25|6028.42|5990.42|6032.25|5994.25|6028.24|5990.24|10
1606284910000|2020-11-25 06:15:10|6028.31|5990.31|6027.23|5989.23|6028.37|5990.37|6027.07|5989.07|10
1606284920000|2020-11-25 06:15:20|6026.84|5988.84|6025.91|5987.91|6026.84|5988.84|6025.6|5987.6|9
1606284930000|2020-11-25 06:15:30|6025.64|5987.64|6028.78|5990.78|6029.19|5991.19|6025.64|5987.64|10
1606284940000|2020-11-25 06:15:40|6029.4|5991.4|6032.45|5994.45|6032.45|5994.45|6029.4|5991.4|9
1606284950000|2020-11-25 06:15:50|6032.56|5994.56|6034.66|5996.66|6034.66|5996.66|6032.56|5994.56|10
1606284960000|2020-11-25 06:16:00|6034.68|5996.68|6037.78|5999.78|6037.78|5999.78|6034.68|5996.68|10
1606284970000|2020-11-25 06:16:10|6038.68|6000.68|6038.81|6000.81|6039.17|6001.17|6038.68|6000.68|10
1606284980000|2020-11-25 06:16:20|6038.47|6000.47|6040.56|6002.56|6040.61|6002.61|6037.81|5999.81|10
1606284990000|2020-11-25 06:16:30|6041.38|6003.38|6042.28|6004.28|6043.21|6005.21|6041.36|6003.36|10
1606285000000|2020-11-25 06:16:40|6042.36|6004.36|6043.98|6005.98|6044.03|6006.03|6042.36|6004.36|10
1606285010000|2020-11-25 06:16:50|6044.06|6006.06|6042.77|6004.77|6044.06|6006.06|6041.91|6003.91|9
1606285020000|2020-11-25 06:17:00|6042.5|6004.5|6043.27|6005.27|6043.27|6005.27|6041.88|6003.88|10
1606285030000|2020-11-25 06:17:10|6043.44|6005.44|6044.81|6006.81|6044.81|6006.81|6043.44|6005.44|10
1606285040000|2020-11-25 06:17:20|6044.33|6006.33|6043.37|6005.37|6044.33|6006.33|6043.37|6005.37|10
1606285050000|2020-11-25 06:17:30|6043.6|6005.6|6042.74|6004.74|6043.6|6005.6|6042.05|6004.05|9
1606285060000|2020-11-25 06:17:40|6042.41|6004.41|6045.46|6007.46|6045.47|6007.47|6042.41|6004.41|10
1606285070000|2020-11-25 06:17:50|6045.31|6007.31|6044.95|6006.95|6045.74|6007.74|6044.95|6006.95|10
1606285080000|2020-11-25 06:18:00|6045.71|6007.71|6045.64|6007.64|6045.81|6007.81|6045.58|6007.58|8
1606285090000|2020-11-25 06:18:10|6045.98|6007.98|6046.42|6008.42|6046.42|6008.42|6045.98|6007.98|9
1606285100000|2020-11-25 06:18:20|6046.55|6008.55|6046.82|6008.82|6047.17|6009.17|6046.06|6008.06|10
1606285110000|2020-11-25 06:18:30|6046.67|6008.67|6047.02|6009.02|6047.69|6009.69|6046.67|6008.67|9
1606285120000|2020-11-25 06:18:40|6046.08|6008.08|6044.2|6006.2|6046.08|6008.08|6044.2|6006.2|10
1606285130000|2020-11-25 06:18:50|6043.77|6005.77|6045.2|6007.2|6045.28|6007.28|6043.69|6005.69|10
1606285140000|2020-11-25 06:19:00|6045.33|6007.33|6045.58|6007.58|6045.58|6007.58|6045.08|6007.08|10
1606285150000|2020-11-25 06:19:10|6045.7|6007.7|6046.94|6008.94|6047.11|6009.11|6045.7|6007.7|9
1606285160000|2020-11-25 06:19:20|6047.04|6009.04|6046.81|6008.81|6047.36|6009.36|6046.81|6008.81|10
1606285170000|2020-11-25 06:19:30|6046.97|6008.97|6047.81|6009.81|6048.01|6010.01|6046.79|6008.79|9
1606285180000|2020-11-25 06:19:40|6047.9|6009.9|6049.74|6011.74|6049.74|6011.74|6047.9|6009.9|10
1606285190000|2020-11-25 06:19:50|6049.91|6011.91|6051.41|6013.41|6051.41|6013.41|6049.79|6011.79|9
1606285200000|2020-11-25 06:20:00|6051.5|6013.5|6054.23|6016.23|6054.6|6016.6|6051.5|6013.5|9
1606285210000|2020-11-25 06:20:10|6053.95|6015.95|6056.12|6018.12|6056.12|6018.12|6053.95|6015.95|10
1606285220000|2020-11-25 06:20:20|6056.24|6018.24|6057.23|6019.23|6057.61|6019.61|6056.24|6018.24|10
1606285230000|2020-11-25 06:20:30|6057.26|6019.26|6056.5|6018.5|6057.35|6019.35|6056.31|6018.31|10
1606285240000|2020-11-25 06:20:40|6056.54|6018.54|6054.98|6016.98|6056.8|6018.8|6054.98|6016.98|10
1606285250000|2020-11-25 06:20:50|6054.11|6016.11|6052.62|6014.62|6054.11|6016.11|6052.43|6014.43|10
1606285260000|2020-11-25 06:21:00|6052.22|6014.22|6049.09|6011.09|6052.22|6014.22|6049.09|6011.09|10
1606285270000|2020-11-25 06:21:10|6048.45|6010.45|6047.35|6009.35|6048.86|6010.86|6047.14|6009.14|10
1606285280000|2020-11-25 06:21:20|6047.37|6009.37|6044.28|6006.28|6047.37|6009.37|6044.28|6006.28|10
1606285290000|2020-11-25 06:21:30|6044.22|6006.22|6042.3|6004.3|6044.22|6006.22|6042.3|6004.3|10
1606285300000|2020-11-25 06:21:40|6041.73|6003.73|6040.27|6002.27|6042.16|6004.16|6040.27|6002.27|9
1606285310000|2020-11-25 06:21:50|6040.6|6002.6|6039.77|6001.77|6040.76|6002.76|6039.71|6001.71|10
1606285320000|2020-11-25 06:22:00|6039.36|6001.36|6037.56|5999.56|6039.37|6001.37|6037.56|5999.56|9
1606285330000|2020-11-25 06:22:10|6037.84|5999.84|6034.17|5996.17|6037.95|5999.95|6034.17|5996.17|10
1606285340000|2020-11-25 06:22:20|6033.91|5995.91|6029.28|5991.28|6033.91|5995.91|6029.13|5991.13|10
1606285350000|2020-11-25 06:22:30|6029.18|5991.18|6027.93|5989.93|6030.08|5992.08|6027.93|5989.93|10
1606285360000|2020-11-25 06:22:40|6026.44|5988.44|6027.93|5989.93|6027.93|5989.93|6024.93|5986.93|10
1606285370000|2020-11-25 06:22:50|6027.87|5989.87|6031.88|5993.88|6031.88|5993.88|6027.87|5989.87|10
1606285380000|2020-11-25 06:23:00|6032.16|5994.16|6035.45|5997.45|6035.45|5997.45|6032.16|5994.16|10
1606285390000|2020-11-25 06:23:10|6035.95|5997.95|6040.06|6002.06|6040.44|6002.44|6035.95|5997.95|10
1606285400000|2020-11-25 06:23:20|6040.38|6002.38|6043.59|6005.59|6043.59|6005.59|6040.38|6002.38|9
1606285410000|2020-11-25 06:23:30|6044.05|6006.05|6047.82|6009.82|6047.82|6009.82|6044.05|6006.05|10
1606285420000|2020-11-25 06:23:40|6047.86|6009.86|6049.76|6011.76|6050.03|6012.03|6047.62|6009.62|10
1606285430000|2020-11-25 06:23:50|6049.64|6011.64|6051.71|6013.71|6051.71|6013.71|6049.16|6011.16|10
1606285440000|2020-11-25 06:24:00|6052.28|6014.28|6052.98|6014.98|6053.21|6015.21|6052.26|6014.26|9
1606285450000|2020-11-25 06:24:10|6053.36|6015.36|6053.55|6015.55|6055.01|6017.01|6053.34|6015.34|10
1606285460000|2020-11-25 06:24:20|6053.12|6015.12|6053.56|6015.56|6053.8|6015.8|6052.38|6014.38|10
1606285470000|2020-11-25 06:24:30|6053.92|6015.92|6053.87|6015.87|6055.04|6017.04|6053.87|6015.87|10
1606285480000|2020-11-25 06:24:40|6054.91|6016.91|6055.85|6017.85|6055.96|6017.96|6054.86|6016.86|10
1606285490000|2020-11-25 06:24:50|6055.65|6017.65|6054.81|6016.81|6055.82|6017.82|6054.42|6016.42|10
1606285500000|2020-11-25 06:25:00|6054.95|6016.95|6054.13|6016.13|6055.08|6017.08|6054.13|6016.13|10
1606285510000|2020-11-25 06:25:10|6053.93|6015.93|6048.92|6010.92|6053.93|6015.93|6048.92|6010.92|9
1606285520000|2020-11-25 06:25:20|6047.02|6009.02|6047.3|6009.3|6047.3|6009.3|6046.33|6008.33|10
1606285530000|2020-11-25 06:25:30|6048.19|6010.19|6047.43|6009.43|6048.71|6010.71|6047.11|6009.11|10
1606285540000|2020-11-25 06:25:40|6047.56|6009.56|6047|6009|6047.6|6009.6|6046.94|6008.94|10
1606285550000|2020-11-25 06:25:50|6047.02|6009.02|6044.31|6006.31|6047.02|6009.02|6044.31|6006.31|10
1606285560000|2020-11-25 06:26:00|6044.22|6006.22|6045.37|6007.37|6045.59|6007.59|6043.97|6005.97|10
1606285570000|2020-11-25 06:26:10|6045.32|6007.32|6043.95|6005.95|6045.74|6007.74|6043.33|6005.33|10
1606285580000|2020-11-25 06:26:20|6044.06|6006.06|6042.15|6004.15|6044.18|6006.18|6042.15|6004.15|10
1606285590000|2020-11-25 06:26:30|6042.12|6004.12|6042.13|6004.13|6042.94|6004.94|6042.12|6004.12|10
1606285600000|2020-11-25 06:26:40|6042.45|6004.45|6042.98|6004.98|6042.98|6004.98|6042.33|6004.33|8
1606285610000|2020-11-25 06:26:50|6043.11|6005.11|6041.41|6003.41|6043.11|6005.11|6041.41|6003.41|9
1606285620000|2020-11-25 06:27:00|6041.28|6003.28|6037.2|5999.2|6041.28|6003.28|6037.2|5999.2|10
1606285630000|2020-11-25 06:27:10|6037.25|5999.25|6036.73|5998.73|6038.52|6000.52|6036.33|5998.33|10
1606285640000|2020-11-25 06:27:20|6037.58|5999.58|6039.94|6001.94|6040.93|6002.93|6037.58|5999.58|10
1606285650000|2020-11-25 06:27:30|6040.23|6002.23|6042.01|6004.01|6042.13|6004.13|6040.23|6002.23|10
1606285660000|2020-11-25 06:27:40|6041.94|6003.94|6040.56|6002.56|6041.94|6003.94|6040.44|6002.44|10
1606285670000|2020-11-25 06:27:50|6040.57|6002.57|6040.31|6002.31|6040.57|6002.57|6039.48|6001.48|10
1606285680000|2020-11-25 06:28:00|6040.54|6002.54|6040.49|6002.49|6040.73|6002.73|6040.37|6002.37|10
1606285690000|2020-11-25 06:28:10|6039.78|6001.78|6041.43|6003.43|6041.64|6003.64|6039.78|6001.78|10
1606285700000|2020-11-25 06:28:20|6041.99|6003.99|6043.37|6005.37|6043.98|6005.98|6041.96|6003.96|10
1606285710000|2020-11-25 06:28:30|6042.99|6004.99|6044.64|6006.64|6044.76|6006.76|6042.99|6004.99|8
1606285720000|2020-11-25 06:28:40|6044.35|6006.35|6041.7|6003.7|6044.45|6006.45|6041.52|6003.52|10
1606285730000|2020-11-25 06:28:50|6041.86|6003.86|6044.08|6006.08|6044.29|6006.29|6041.86|6003.86|10
1606285740000|2020-11-25 06:29:00|6043.62|6005.62|6043.87|6005.87|6044.64|6006.64|6043.62|6005.62|10
1606285750000|2020-11-25 06:29:10|6043.96|6005.96|6043.36|6005.36|6044.43|6006.43|6043.36|6005.36|10
1606285760000|2020-11-25 06:29:20|6043.26|6005.26|6043.5|6005.5|6043.5|6005.5|6043.08|6005.08|10
1606285770000|2020-11-25 06:29:30|6043.37|6005.37|6045.23|6007.23|6045.23|6007.23|6043.18|6005.18|10
1606285780000|2020-11-25 06:29:40|6044.78|6006.78|6047.46|6009.46|6047.46|6009.46|6044.78|6006.78|10
1606285790000|2020-11-25 06:29:50|6047.91|6009.91|6048.65|6010.65|6048.85|6010.85|6047.91|6009.91|9
1606285800000|2020-11-25 06:30:00|6048.85|6010.85|6050.24|6012.24|6050.62|6012.62|6048.85|6010.85|9
1606285810000|2020-11-25 06:30:10|6050.18|6012.18|6052.6|6014.6|6052.6|6014.6|6050.18|6012.18|10
1606285820000|2020-11-25 06:30:20|6052.69|6014.69|6055.33|6017.33|6055.33|6017.33|6052.63|6014.63|10
1606285830000|2020-11-25 06:30:30|6055.24|6017.24|6057.16|6019.16|6057.16|6019.16|6055.24|6017.24|10
1606285840000|2020-11-25 06:30:40|6057.19|6019.19|6059.83|6021.83|6059.83|6021.83|6057.19|6019.19|10
1606285850000|2020-11-25 06:30:50|6059.76|6021.76|6061.18|6023.18|6061.18|6023.18|6059.76|6021.76|9
1606285860000|2020-11-25 06:31:00|6061.33|6023.33|6063.9|6025.9|6064.55|6026.55|6061.33|6023.33|10
1606285870000|2020-11-25 06:31:10|6063.62|6025.62|6064.87|6026.87|6064.87|6026.87|6063.62|6025.62|10
1606285880000|2020-11-25 06:31:20|6064.78|6026.78|6066.92|6028.92|6066.92|6028.92|6064.78|6026.78|10
1606285890000|2020-11-25 06:31:30|6068.1|6030.1|6066.83|6028.83|6068.12|6030.12|6066.83|6028.83|10
1606285900000|2020-11-25 06:31:40|6066.72|6028.72|6069.34|6031.34|6069.34|6031.34|6066.72|6028.72|10
1606285910000|2020-11-25 06:31:50|6069.23|6031.23|6069.24|6031.24|6069.6|6031.6|6069.17|6031.17|9
1606285920000|2020-11-25 06:32:00|6069.66|6031.66|6068.01|6030.01|6069.66|6031.66|6067.99|6029.99|10
1606285930000|2020-11-25 06:32:10|6067.65|6029.65|6066.78|6028.78|6068.07|6030.07|6066.78|6028.78|10
1606285940000|2020-11-25 06:32:20|6066.62|6028.62|6062.56|6024.56|6066.62|6028.62|6062.4|6024.4|10
1606285950000|2020-11-25 06:32:30|6062.51|6024.51|6061.74|6023.74|6062.51|6024.51|6061.74|6023.74|10
1606285960000|2020-11-25 06:32:40|6061.52|6023.52|6060.14|6022.14|6061.52|6023.52|6060.14|6022.14|9
1606285970000|2020-11-25 06:32:50|6059.92|6021.92|6061.05|6023.05|6061.05|6023.05|6059.92|6021.92|9
1606285980000|2020-11-25 06:33:00|6060.92|6022.92|6058.23|6020.23|6060.92|6022.92|6058.23|6020.23|10
1606285990000|2020-11-25 06:33:10|6057.35|6019.35|6054.85|6016.85|6057.35|6019.35|6054.85|6016.85|10
1606286000000|2020-11-25 06:33:20|6054.64|6016.64|6054.15|6016.15|6055.16|6017.16|6054.15|6016.15|10
1606286010000|2020-11-25 06:33:30|6054.12|6016.12|6052.89|6014.89|6054.39|6016.39|6052.89|6014.89|10
1606286020000|2020-11-25 06:33:40|6052.98|6014.98|6053.02|6015.02|6053.39|6015.39|6052.84|6014.84|10
1606286030000|2020-11-25 06:33:50|6052.86|6014.86|6052.36|6014.36|6052.86|6014.86|6052.22|6014.22|8
1606286040000|2020-11-25 06:34:00|6052.7|6014.7|6051.6|6013.6|6052.7|6014.7|6051.6|6013.6|10
1606286050000|2020-11-25 06:34:10|6051.28|6013.28|6048.27|6010.27|6051.28|6013.28|6048.27|6010.27|10
1606286060000|2020-11-25 06:34:20|6048.25|6010.25|6045.4|6007.4|6048.38|6010.38|6045.4|6007.4|10
1606286070000|2020-11-25 06:34:30|6045.19|6007.19|6044.01|6006.01|6045.19|6007.19|6043.65|6005.65|10
1606286080000|2020-11-25 06:34:40|6043.85|6005.85|6045.31|6007.31|6045.36|6007.36|6043.41|6005.41|10
1606286090000|2020-11-25 06:34:50|6045.64|6007.64|6046.27|6008.27|6046.62|6008.62|6045.53|6007.53|9
1606286100000|2020-11-25 06:35:00|6046.02|6008.02|6045.92|6007.92|6046.71|6008.71|6045.64|6007.64|10
1606286110000|2020-11-25 06:35:10|6045.8|6007.8|6045.13|6007.13|6046.09|6008.09|6045.04|6007.04|10
1606286120000|2020-11-25 06:35:20|6045.21|6007.21|6043.52|6005.52|6045.21|6007.21|6043.52|6005.52|10
1606286130000|2020-11-25 06:35:30|6043.15|6005.15|6039.72|6001.72|6043.15|6005.15|6039.72|6001.72|9
1606286140000|2020-11-25 06:35:40|6039.64|6001.64|6040.01|6002.01|6040.11|6002.11|6039.05|6001.05|10
1606286150000|2020-11-25 06:35:50|6040.23|6002.23|6040.15|6002.15|6040.67|6002.67|6040.04|6002.04|10
1606286160000|2020-11-25 06:36:00|6040.07|6002.07|6040.28|6002.28|6040.58|6002.58|6039.76|6001.76|8
1606286170000|2020-11-25 06:36:10|6039.79|6001.79|6044.37|6006.37|6044.37|6006.37|6039.79|6001.79|10
1606286180000|2020-11-25 06:36:20|6044.99|6006.99|6046.46|6008.46|6047.14|6009.14|6044.99|6006.99|10
1606286190000|2020-11-25 06:36:30|6046.72|6008.72|6049.44|6011.44|6049.44|6011.44|6046.72|6008.72|10
1606286200000|2020-11-25 06:36:40|6049.16|6011.16|6050.62|6012.62|6050.62|6012.62|6048.94|6010.94|10
1606286210000|2020-11-25 06:36:50|6050.66|6012.66|6048.42|6010.42|6051.03|6013.03|6048.42|6010.42|10
1606286220000|2020-11-25 06:37:00|6048.5|6010.5|6049.86|6011.86|6049.86|6011.86|6048.13|6010.13|10
1606286230000|2020-11-25 06:37:10|6050.57|6012.57|6052.79|6014.79|6052.97|6014.97|6050.57|6012.57|10
1606286240000|2020-11-25 06:37:20|6053.36|6015.36|6055.63|6017.63|6055.63|6017.63|6053.36|6015.36|10
1606286250000|2020-11-25 06:37:30|6055.7|6017.7|6055.83|6017.83|6055.86|6017.86|6055.13|6017.13|10
1606286260000|2020-11-25 06:37:40|6055.29|6017.29|6057.21|6019.21|6057.21|6019.21|6055.17|6017.17|10
1606286270000|2020-11-25 06:37:50|6057.45|6019.45|6060.3|6022.3|6060.6|6022.6|6057.45|6019.45|10
1606286280000|2020-11-25 06:38:00|6060.55|6022.55|6061.33|6023.33|6061.34|6023.34|6060.55|6022.55|10
1606286290000|2020-11-25 06:38:10|6060.88|6022.88|6058.23|6020.23|6060.88|6022.88|6057.9|6019.9|9
1606286300000|2020-11-25 06:38:20|6058.12|6020.12|6057.91|6019.91|6058.14|6020.14|6056.92|6018.92|10
1606286310000|2020-11-25 06:38:30|6058.08|6020.08|6058.33|6020.33|6058.33|6020.33|6057.87|6019.87|10
1606286320000|2020-11-25 06:38:40|6058.19|6020.19|6056.58|6018.58|6058.28|6020.28|6056.3|6018.3|10
1606286330000|2020-11-25 06:38:50|6056.66|6018.66|6060.1|6022.1|6060.1|6022.1|6056.66|6018.66|10
1606286340000|2020-11-25 06:39:00|6060.66|6022.66|6061.25|6023.25|6061.25|6023.25|6059.82|6021.82|10
1606286350000|2020-11-25 06:39:10|6061.37|6023.37|6061.78|6023.78|6061.91|6023.91|6061.37|6023.37|9
1606286360000|2020-11-25 06:39:20|6062.11|6024.11|6062.1|6024.1|6062.12|6024.12|6061.92|6023.92|9
1606286370000|2020-11-25 06:39:30|6062.45|6024.45|6060.8|6022.8|6062.45|6024.45|6060.8|6022.8|10
1606286380000|2020-11-25 06:39:40|6060.85|6022.85|6060.17|6022.17|6061.38|6023.38|6060.17|6022.17|10
1606286390000|2020-11-25 06:39:50|6060.01|6022.01|6059.35|6021.35|6060.18|6022.18|6059.35|6021.35|10
1606286400000|2020-11-25 06:40:00|6059.74|6021.74|6059.25|6021.25|6060.09|6022.09|6059.25|6021.25|10
1606286410000|2020-11-25 06:40:10|6059.24|6021.24|6057.55|6019.55|6059.24|6021.24|6057.54|6019.54|10
1606286420000|2020-11-25 06:40:20|6057.36|6019.36|6055.32|6017.32|6057.36|6019.36|6055.29|6017.29|10
1606286430000|2020-11-25 06:40:30|6054.99|6016.99|6052.1|6014.1|6054.99|6016.99|6052.1|6014.1|10
1606286440000|2020-11-25 06:40:40|6051.71|6013.71|6049.12|6011.12|6051.85|6013.85|6049.12|6011.12|10
1606286450000|2020-11-25 06:40:50|6049.35|6011.35|6048.66|6010.66|6050.2|6012.2|6048.24|6010.24|10
1606286460000|2020-11-25 06:41:00|6048.96|6010.96|6049.32|6011.32|6049.57|6011.57|6048.96|6010.96|9
1606286470000|2020-11-25 06:41:10|6049.2|6011.2|6049.69|6011.69|6049.7|6011.7|6049.02|6011.02|10
1606286480000|2020-11-25 06:41:20|6050.24|6012.24|6051.53|6013.53|6052.02|6014.02|6050.2|6012.2|10
1606286490000|2020-11-25 06:41:30|6051.24|6013.24|6051.47|6013.47|6052.26|6014.26|6051.22|6013.22|9
1606286500000|2020-11-25 06:41:40|6051.37|6013.37|6051.83|6013.83|6051.83|6013.83|6051.34|6013.34|10
1606286510000|2020-11-25 06:41:50|6051.5|6013.5|6049.26|6011.26|6051.51|6013.51|6049.26|6011.26|10
1606286520000|2020-11-25 06:42:00|6048.85|6010.85|6043.6|6005.6|6048.94|6010.94|6043.6|6005.6|10
1606286530000|2020-11-25 06:42:10|6042.34|6004.34|6039.92|6001.92|6042.34|6004.34|6039.16|6001.16|10
1606286540000|2020-11-25 06:42:20|6039.91|6001.91|6041.97|6003.97|6041.97|6003.97|6039.16|6001.16|10
1606286550000|2020-11-25 06:42:30|6041.98|6003.98|6036.75|5998.75|6041.98|6003.98|6036.75|5998.75|10
1606286560000|2020-11-25 06:42:40|6036.92|5998.92|6036.19|5998.19|6037.39|5999.39|6036.19|5998.19|10
1606286570000|2020-11-25 06:42:50|6035.61|5997.61|6033.27|5995.27|6035.61|5997.61|6033.1|5995.1|10
1606286580000|2020-11-25 06:43:00|6032.78|5994.78|6030.43|5992.43|6033.75|5995.75|6030.38|5992.38|10
1606286590000|2020-11-25 06:43:10|6029.46|5991.46|6025.81|5987.81|6029.74|5991.74|6025.81|5987.81|10
1606286600000|2020-11-25 06:43:20|6026.49|5988.49|6026.01|5988.01|6027.34|5989.34|6025.97|5987.97|10
1606286610000|2020-11-25 06:43:30|6025.9|5987.9|6026.77|5988.77|6026.77|5988.77|6025.58|5987.58|10
1606286620000|2020-11-25 06:43:40|6027.03|5989.03|6028.04|5990.04|6028.04|5990.04|6026.99|5988.99|10
1606286630000|2020-11-25 06:43:50|6028.14|5990.14|6028.71|5990.71|6028.84|5990.84|6028.14|5990.14|10
1606286640000|2020-11-25 06:44:00|6028.45|5990.45|6030.22|5992.22|6030.31|5992.31|6028.45|5990.45|10
1606286650000|2020-11-25 06:44:10|6030.29|5992.29|6028.25|5990.25|6030.32|5992.32|6028.06|5990.06|10
1606286660000|2020-11-25 06:44:20|6028.28|5990.28|6024.77|5986.77|6028.28|5990.28|6024.77|5986.77|10
1606286670000|2020-11-25 06:44:30|6024.31|5986.31|6022.8|5984.8|6024.31|5986.31|6022.32|5984.32|10
1606286680000|2020-11-25 06:44:40|6022.98|5984.98|6024.22|5986.22|6024.22|5986.22|6022.23|5984.23|10
1606286690000|2020-11-25 06:44:50|6024.68|5986.68|6025.67|5987.67|6025.67|5987.67|6024.63|5986.63|10
1606286700000|2020-11-25 06:45:00|6026.43|5988.43|6028.27|5990.27|6028.27|5990.27|6026.25|5988.25|10
1606286710000|2020-11-25 06:45:10|6027.81|5989.81|6029.45|5991.45|6029.45|5991.45|6027.81|5989.81|9
1606286720000|2020-11-25 06:45:20|6029.43|5991.43|6029.84|5991.84|6030.05|5992.05|6029.43|5991.43|10
1606286730000|2020-11-25 06:45:30|6029.9|5991.9|6032.16|5994.16|6032.16|5994.16|6029.88|5991.88|9
1606286740000|2020-11-25 06:45:40|6032.19|5994.19|6033.02|5995.02|6033.14|5995.14|6032.19|5994.19|10
1606286750000|2020-11-25 06:45:50|6033.28|5995.28|6036.71|5998.71|6036.71|5998.71|6033.28|5995.28|10
1606286760000|2020-11-25 06:46:00|6036.76|5998.76|6040.06|6002.06|6040.06|6002.06|6036.76|5998.76|10
1606286770000|2020-11-25 06:46:10|6040.55|6002.55|6044.25|6006.25|6044.25|6006.25|6040.55|6002.55|10
1606286780000|2020-11-25 06:46:20|6044.29|6006.29|6045.11|6007.11|6045.35|6007.35|6044.29|6006.29|10
1606286790000|2020-11-25 06:46:30|6044.36|6006.36|6041.21|6003.21|6044.56|6006.56|6041.21|6003.21|10
1606286800000|2020-11-25 06:46:40|6040.89|6002.89|6038.95|6000.95|6040.94|6002.94|6038.95|6000.95|10
1606286810000|2020-11-25 06:46:50|6039.01|6001.01|6039.13|6001.13|6039.41|6001.41|6038.94|6000.94|10
1606286820000|2020-11-25 06:47:00|6039.03|6001.03|6039.36|6001.36|6039.61|6001.61|6038.91|6000.91|10
1606286830000|2020-11-25 06:47:10|6039.19|6001.19|6040.81|6002.81|6040.81|6002.81|6039.16|6001.16|10
1606286840000|2020-11-25 06:47:20|6041.02|6003.02|6041.86|6003.86|6041.88|6003.88|6041.02|6003.02|10
1606286850000|2020-11-25 06:47:30|6041.85|6003.85|6043.34|6005.34|6043.34|6005.34|6041.85|6003.85|10
1606286860000|2020-11-25 06:47:40|6043.33|6005.33|6044.74|6006.74|6045.06|6007.06|6043.33|6005.33|9
1606286870000|2020-11-25 06:47:50|6044.71|6006.71|6044.06|6006.06|6045|6007|6043.74|6005.74|10
1606286880000|2020-11-25 06:48:00|6044|6006|6041.46|6003.46|6044|6006|6041.36|6003.36|10
1606286890000|2020-11-25 06:48:10|6041.28|6003.28|6037.25|5999.25|6041.28|6003.28|6037.25|5999.25|10
1606286900000|2020-11-25 06:48:20|6037.56|5999.56|6036.63|5998.63|6037.6|5999.6|6036.63|5998.63|10
1606286910000|2020-11-25 06:48:30|6036.78|5998.78|6035.31|5997.31|6036.78|5998.78|6035.29|5997.29|10
1606286920000|2020-11-25 06:48:40|6035.1|5997.1|6033.89|5995.89|6035.1|5997.1|6033.77|5995.77|10
1606286930000|2020-11-25 06:48:50|6034.02|5996.02|6034.24|5996.24|6034.28|5996.28|6033.85|5995.85|10
1606286940000|2020-11-25 06:49:00|6034.11|5996.11|6034.27|5996.27|6034.52|5996.52|6034.04|5996.04|10
1606286950000|2020-11-25 06:49:10|6034.17|5996.17|6034.61|5996.61|6034.61|5996.61|6034.17|5996.17|10
1606286960000|2020-11-25 06:49:20|6034.64|5996.64|6033.29|5995.29|6034.64|5996.64|6033.29|5995.29|10
1606286970000|2020-11-25 06:49:30|6033.23|5995.23|6033.01|5995.01|6033.23|5995.23|6032.88|5994.88|8
1606286980000|2020-11-25 06:49:40|6032.96|5994.96|6029.47|5991.47|6032.96|5994.96|6029.47|5991.47|10
1606286990000|2020-11-25 06:49:50|6029.92|5991.92|6030.3|5992.3|6030.35|5992.35|6029.92|5991.92|10
1606287000000|2020-11-25 06:50:00|6030.37|5992.37|6028.28|5990.28|6030.37|5992.37|6028.28|5990.28|10
1606287010000|2020-11-25 06:50:10|6027.96|5989.96|6027.5|5989.5|6027.96|5989.96|6027.45|5989.45|8
1606287020000|2020-11-25 06:50:20|6027.41|5989.41|6029.17|5991.17|6029.17|5991.17|6027.41|5989.41|9
1606287030000|2020-11-25 06:50:30|6029.36|5991.36|6028.7|5990.7|6029.36|5991.36|6028.67|5990.67|10
1606287040000|2020-11-25 06:50:40|6028.77|5990.77|6026.38|5988.38|6028.8|5990.8|6026.38|5988.38|10
1606287050000|2020-11-25 06:50:50|6025.61|5987.61|6025.18|5987.18|6026.01|5988.01|6024.88|5986.88|10
1606287060000|2020-11-25 06:51:00|6024.11|5986.11|6022.75|5984.75|6024.2|5986.2|6022.75|5984.75|10
1606287070000|2020-11-25 06:51:10|6022.59|5984.59|6021.49|5983.49|6022.59|5984.59|6021.48|5983.48|10
1606287080000|2020-11-25 06:51:20|6021.45|5983.45|6021.29|5983.29|6021.45|5983.45|6020.87|5982.87|10
1606287090000|2020-11-25 06:51:30|6021.05|5983.05|6022.23|5984.23|6022.61|5984.61|6020.97|5982.97|10
1606287100000|2020-11-25 06:51:40|6022.13|5984.13|6020.69|5982.69|6022.13|5984.13|6020.24|5982.24|10
1606287110000|2020-11-25 06:51:50|6020.81|5982.81|6019.24|5981.24|6021.15|5983.15|6019.23|5981.23|10
1606287120000|2020-11-25 06:52:00|6019.09|5981.09|6014.58|5976.58|6019.09|5981.09|6014.58|5976.58|10
1606287130000|2020-11-25 06:52:10|6014.56|5976.56|6017.85|5979.85|6017.85|5979.85|6014.55|5976.55|10
1606287140000|2020-11-25 06:52:20|6017.98|5979.98|6020.46|5982.46|6020.46|5982.46|6017.93|5979.93|10
1606287150000|2020-11-25 06:52:30|6020.47|5982.47|6019.96|5981.96|6020.89|5982.89|6019.96|5981.96|10
1606287160000|2020-11-25 06:52:40|6019.76|5981.76|6019.09|5981.09|6019.84|5981.84|6019.09|5981.09|10
1606287170000|2020-11-25 06:52:50|6019.11|5981.11|6019.76|5981.76|6020.07|5982.07|6019.11|5981.11|10
1606287180000|2020-11-25 06:53:00|6019.99|5981.99|6020.63|5982.63|6020.63|5982.63|6019.99|5981.99|10
1606287190000|2020-11-25 06:53:10|6020.39|5982.39|6020.91|5982.91|6020.91|5982.91|6020.23|5982.23|9
1606287200000|2020-11-25 06:53:20|6020.64|5982.64|6020.45|5982.45|6020.64|5982.64|6020.31|5982.31|10
1606287210000|2020-11-25 06:53:30|6020.41|5982.41|6018.2|5980.2|6020.42|5982.42|6018.2|5980.2|9
1606287220000|2020-11-25 06:53:40|6018.16|5980.16|6017.78|5979.78|6018.27|5980.27|6017.78|5979.78|9
1606287230000|2020-11-25 06:53:50|6017.87|5979.87|6018.8|5980.8|6018.8|5980.8|6017.23|5979.23|10
1606287240000|2020-11-25 06:54:00|6019.34|5981.34|6020.3|5982.3|6020.3|5982.3|6019.26|5981.26|10
1606287250000|2020-11-25 06:54:10|6020.32|5982.32|6025.27|5987.27|6025.27|5987.27|6020.32|5982.32|10
1606287260000|2020-11-25 06:54:20|6025.55|5987.55|6027.29|5989.29|6027.31|5989.31|6025.55|5987.55|9
1606287270000|2020-11-25 06:54:30|6027.52|5989.52|6026.62|5988.62|6027.52|5989.52|6026.62|5988.62|10
1606287280000|2020-11-25 06:54:40|6026.55|5988.55|6026.15|5988.15|6026.55|5988.55|6025.81|5987.81|10
1606287290000|2020-11-25 06:54:50|6026.18|5988.18|6026.48|5988.48|6026.51|5988.51|6025.78|5987.78|10
1606287300000|2020-11-25 06:55:00|6026.8|5988.8|6025.97|5987.97|6027.1|5989.1|6025.97|5987.97|10
1606287310000|2020-11-25 06:55:10|6025.52|5987.52|6022.28|5984.28|6025.52|5987.52|6022.28|5984.28|10
1606287320000|2020-11-25 06:55:20|6021.28|5983.28|6018.33|5980.33|6021.28|5983.28|6018.33|5980.33|10
1606287330000|2020-11-25 06:55:30|6017.56|5979.56|6014.84|5976.84|6017.56|5979.56|6014.84|5976.84|10
1606287340000|2020-11-25 06:55:40|6014.46|5976.46|6014.12|5976.12|6014.5|5976.5|6014.12|5976.12|10
1606287350000|2020-11-25 06:55:50|6014.41|5976.41|6013.94|5975.94|6014.5|5976.5|6013.94|5975.94|10
1606287360000|2020-11-25 06:56:00|6013.75|5975.75|6013|5975|6013.75|5975.75|6012.6|5974.6|9
1606287370000|2020-11-25 06:56:10|6012.59|5974.59|6012.18|5974.18|6012.59|5974.59|6012.18|5974.18|10
1606287380000|2020-11-25 06:56:20|6012.08|5974.08|6011.39|5973.39|6012.16|5974.16|6011.39|5973.39|9
1606287390000|2020-11-25 06:56:30|6011.44|5973.44|6008.32|5970.32|6011.44|5973.44|6008.32|5970.32|9
1606287400000|2020-11-25 06:56:40|6007.98|5969.98|6007.65|5969.65|6007.98|5969.98|6005.01|5967.01|10
1606287410000|2020-11-25 06:56:50|6007.66|5969.66|6005.16|5967.16|6007.67|5969.67|6005.01|5967.01|10
1606287420000|2020-11-25 06:57:00|6004.96|5966.96|6006.1|5968.1|6006.29|5968.29|6004.96|5966.96|10
1606287430000|2020-11-25 06:57:10|6006.13|5968.13|6003.54|5965.54|6006.29|5968.29|6003.54|5965.54|10
1606287440000|2020-11-25 06:57:20|6003.37|5965.37|6002.69|5964.69|6003.37|5965.37|6002.6|5964.6|10
1606287450000|2020-11-25 06:57:30|6002.82|5964.82|6006.79|5968.79|6006.79|5968.79|6002.82|5964.82|10
1606287460000|2020-11-25 06:57:40|6008.33|5970.33|6011.52|5973.52|6011.62|5973.62|6008.33|5970.33|10
1606287470000|2020-11-25 06:57:50|6011.45|5973.45|6013.05|5975.05|6013.05|5975.05|6010.95|5972.95|10
1606287480000|2020-11-25 06:58:00|6013.55|5975.55|6015.04|5977.04|6015.42|5977.42|6013.55|5975.55|10
1606287490000|2020-11-25 06:58:10|6015.43|5977.43|6014.99|5976.99|6015.65|5977.65|6014.88|5976.88|10
1606287500000|2020-11-25 06:58:20|6015.01|5977.01|6014.31|5976.31|6015.01|5977.01|6013.77|5975.77|10
1606287510000|2020-11-25 06:58:30|6014.53|5976.53|6018.21|5980.21|6018.21|5980.21|6014.53|5976.53|10
1606287520000|2020-11-25 06:58:40|6018.89|5980.89|6021.17|5983.17|6021.17|5983.17|6018.89|5980.89|10
1606287530000|2020-11-25 06:58:50|6021.7|5983.7|6023.57|5985.57|6023.57|5985.57|6021.29|5983.29|10
1606287540000|2020-11-25 06:59:00|6023.71|5985.71|6024.75|5986.75|6024.75|5986.75|6023.71|5985.71|10
1606287550000|2020-11-25 06:59:10|6024.84|5986.84|6027.08|5989.08|6027.08|5989.08|6024.84|5986.84|9
1606287560000|2020-11-25 06:59:20|6027.31|5989.31|6026.42|5988.42|6027.55|5989.55|6026.39|5988.39|10
1606287570000|2020-11-25 06:59:30|6025.98|5987.98|6025.07|5987.07|6025.98|5987.98|6024.57|5986.57|10
1606287580000|2020-11-25 06:59:40|6025.03|5987.03|6022.32|5984.32|6025.03|5987.03|6022.32|5984.32|10
1606287590000|2020-11-25 06:59:50|6021.66|5983.66|6019.55|5981.55|6021.66|5983.66|6019.55|5981.55|10
1606287600000|2020-11-25 07:00:00|6019.48|5981.48|6020.76|5982.76|6020.76|5982.76|6019.21|5981.21|10
1606287610000|2020-11-25 07:00:10|6020.59|5982.59|6019.99|5981.99|6021.63|5983.63|6019.99|5981.99|9
1606287620000|2020-11-25 07:00:20|6018.53|5980.53|6013.14|5975.14|6018.53|5980.53|6013.14|5975.14|10
1606287630000|2020-11-25 07:00:30|6012.83|5974.83|6008.04|5970.04|6012.83|5974.83|6008.04|5970.04|10
1606287640000|2020-11-25 07:00:40|6007.73|5969.73|6006.14|5968.14|6007.73|5969.73|6005.3|5967.3|10
1606287650000|2020-11-25 07:00:50|6005.88|5967.88|6003.39|5965.39|6005.88|5967.88|6003.39|5965.39|10
1606287660000|2020-11-25 07:01:00|6003.02|5965.02|6000.91|5962.91|6003.1|5965.1|6000.91|5962.91|10
1606287670000|2020-11-25 07:01:10|6001|5963|5999.75|5961.75|6001.24|5963.24|5999.63|5961.63|10
1606287680000|2020-11-25 07:01:20|5999.6|5961.6|6004.21|5966.21|6005.32|5967.32|5999.6|5961.6|10
1606287690000|2020-11-25 07:01:30|6003.9|5965.9|6005.21|5967.21|6005.29|5967.29|6003.9|5965.9|10
1606287700000|2020-11-25 07:01:40|6005.22|5967.22|6007.11|5969.11|6007.11|5969.11|6005.15|5967.15|10
1606287710000|2020-11-25 07:01:50|6007.27|5969.27|6008.5|5970.5|6008.5|5970.5|6007.27|5969.27|9
1606287720000|2020-11-25 07:02:00|6008.66|5970.66|6006.29|5968.29|6008.66|5970.66|6006.29|5968.29|10
1606287730000|2020-11-25 07:02:10|6005.99|5967.99|6003.28|5965.28|6005.99|5967.99|6003.28|5965.28|10
1606287740000|2020-11-25 07:02:20|6002.74|5964.74|6005.48|5967.48|6005.48|5967.48|6002.2|5964.2|10
1606287750000|2020-11-25 07:02:30|6006.48|5968.48|6007.28|5969.28|6007.93|5969.93|6006.48|5968.48|10
1606287760000|2020-11-25 07:02:40|6007.69|5969.69|6006.55|5968.55|6007.85|5969.85|6006.55|5968.55|10
1606287770000|2020-11-25 07:02:50|6006.06|5968.06|6002.71|5964.71|6006.06|5968.06|6002.71|5964.71|10
1606287780000|2020-11-25 07:03:00|6002.83|5964.83|6000.35|5962.35|6002.83|5964.83|6000.35|5962.35|10
1606287790000|2020-11-25 07:03:10|6000.04|5962.04|6001.68|5963.68|6001.68|5963.68|5999.24|5961.24|10
1606287800000|2020-11-25 07:03:20|6001.82|5963.82|6002.34|5964.34|6002.46|5964.46|6001.82|5963.82|9
1606287810000|2020-11-25 07:03:30|6002.18|5964.18|6001.76|5963.76|6002.4|5964.4|6001.46|5963.46|10
1606287820000|2020-11-25 07:03:40|6001.75|5963.75|5999.98|5961.98|6001.75|5963.75|5999.98|5961.98|10
1606287830000|2020-11-25 07:03:50|5999.67|5961.67|6000.14|5962.14|6000.45|5962.45|5999.4|5961.4|10
1606287840000|2020-11-25 07:04:00|6000.07|5962.07|5999.13|5961.13|6000.07|5962.07|5999.13|5961.13|7
1606287850000|2020-11-25 07:04:10|5999.24|5961.24|5998.55|5960.55|5999.24|5961.24|5998.15|5960.15|10
1606287860000|2020-11-25 07:04:20|5998.58|5960.58|5998.16|5960.16|5998.58|5960.58|5997.64|5959.64|9
1606287870000|2020-11-25 07:04:30|5998.15|5960.15|6001.66|5963.66|6001.99|5963.99|5998.15|5960.15|10
1606287880000|2020-11-25 07:04:40|6001.77|5963.77|6001.77|5963.77|6002.79|5964.79|6001.77|5963.77|10
1606287890000|2020-11-25 07:04:50|6001.27|5963.27|5999.1|5961.1|6001.27|5963.27|5999.1|5961.1|10
1606287900000|2020-11-25 07:05:00|5999.5|5961.5|5999.54|5961.54|6000.13|5962.13|5999.5|5961.5|9
1606287910000|2020-11-25 07:05:10|5999.46|5961.46|5997.85|5959.85|5999.46|5961.46|5997.85|5959.85|10
1606287920000|2020-11-25 07:05:20|5997.82|5959.82|5994.52|5956.52|5997.91|5959.91|5994.52|5956.52|10
1606287930000|2020-11-25 07:05:30|5994.49|5956.49|5992.55|5954.55|5994.49|5956.49|5992.33|5954.33|10
1606287940000|2020-11-25 07:05:40|5993.21|5955.21|5992.98|5954.98|5993.21|5955.21|5992.81|5954.81|10
1606287950000|2020-11-25 07:05:50|5992.29|5954.29|5990.98|5952.98|5992.29|5954.29|5990.34|5952.34|10
1606287960000|2020-11-25 07:06:00|5991.03|5953.03|5991.38|5953.38|5991.71|5953.71|5990.82|5952.82|9
1606287970000|2020-11-25 07:06:10|5991.51|5953.51|5991|5953|5991.58|5953.58|5990.77|5952.77|10
1606287980000|2020-11-25 07:06:20|5990.61|5952.61|5994.17|5956.17|5994.17|5956.17|5990.61|5952.61|10
1606287990000|2020-11-25 07:06:30|5994.39|5956.39|5994.23|5956.23|5994.45|5956.45|5993.59|5955.59|10
1606288000000|2020-11-25 07:06:40|5994.57|5956.57|5996.76|5958.76|5996.76|5958.76|5994.57|5956.57|10
1606288010000|2020-11-25 07:06:50|5997.09|5959.09|6000.73|5962.73|6000.73|5962.73|5997.09|5959.09|10
1606288020000|2020-11-25 07:07:00|6001.69|5963.69|6004.55|5966.55|6004.55|5966.55|6001.69|5963.69|10
1606288030000|2020-11-25 07:07:10|6004.79|5966.79|6005.58|5967.58|6005.58|5967.58|6004.79|5966.79|10
1606288040000|2020-11-25 07:07:20|6005.83|5967.83|6008.01|5970.01|6008.01|5970.01|6005.83|5967.83|10
1606288050000|2020-11-25 07:07:30|6008.29|5970.29|6010.49|5972.49|6010.49|5972.49|6008.23|5970.23|10
1606288060000|2020-11-25 07:07:40|6010.66|5972.66|6014.78|5976.78|6014.78|5976.78|6010.66|5972.66|10
1606288070000|2020-11-25 07:07:50|6014.84|5976.84|6017.97|5979.97|6017.97|5979.97|6014.84|5976.84|10
1606288080000|2020-11-25 07:08:00|6018.2|5980.2|6018.39|5980.39|6018.43|5980.43|6018.03|5980.03|10
1606288090000|2020-11-25 07:08:10|6018.27|5980.27|6017.7|5979.7|6018.27|5980.27|6016.98|5978.98|10
1606288100000|2020-11-25 07:08:20|6017.65|5979.65|6020.29|5982.29|6020.29|5982.29|6017.65|5979.65|10
1606288110000|2020-11-25 07:08:30|6020.43|5982.43|6024.65|5986.65|6024.65|5986.65|6020.43|5982.43|10
1606288120000|2020-11-25 07:08:40|6024.63|5986.63|6026.19|5988.19|6026.19|5988.19|6024.58|5986.58|10
1606288130000|2020-11-25 07:08:50|6026.16|5988.16|6028.38|5990.38|6028.38|5990.38|6026.16|5988.16|10
1606288140000|2020-11-25 07:09:00|6028.73|5990.73|6030.33|5992.33|6030.33|5992.33|6028.73|5990.73|10
1606288150000|2020-11-25 07:09:10|6030.07|5992.07|6031.13|5993.13|6031.55|5993.55|6030.07|5992.07|10
1606288160000|2020-11-25 07:09:20|6031.37|5993.37|6031.2|5993.2|6031.64|5993.64|6031.2|5993.2|9
1606288170000|2020-11-25 07:09:30|6031.31|5993.31|6030.15|5992.15|6031.31|5993.31|6030.15|5992.15|10
1606288180000|2020-11-25 07:09:40|6030.18|5992.18|6032.42|5994.42|6032.42|5994.42|6029.93|5991.93|10
1606288190000|2020-11-25 07:09:50|6033.3|5995.3|6035.44|5997.44|6035.44|5997.44|6033.3|5995.3|10
1606288200000|2020-11-25 07:10:00|6035.81|5997.81|6038.99|6000.99|6038.99|6000.99|6035.81|5997.81|10
1606288210000|2020-11-25 07:10:10|6039.57|6001.57|6041.61|6003.61|6041.61|6003.61|6039.57|6001.57|10
1606288220000|2020-11-25 07:10:20|6041.47|6003.47|6041.75|6003.75|6041.75|6003.75|6040.95|6002.95|10
1606288230000|2020-11-25 07:10:30|6041.94|6003.94|6041.83|6003.83|6042.49|6004.49|6041.83|6003.83|10
1606288240000|2020-11-25 07:10:40|6042.14|6004.14|6044.37|6006.37|6044.37|6006.37|6042.14|6004.14|10
1606288250000|2020-11-25 07:10:50|6044.52|6006.52|6046.4|6008.4|6046.4|6008.4|6044.52|6006.52|9
1606288260000|2020-11-25 07:11:00|6046.37|6008.37|6047.08|6009.08|6047.59|6009.59|6046.37|6008.37|10
1606288270000|2020-11-25 07:11:10|6047.35|6009.35|6045.69|6007.69|6047.35|6009.35|6045.08|6007.08|9
1606288280000|2020-11-25 07:11:20|6045.64|6007.64|6047.04|6009.04|6047.04|6009.04|6045.47|6007.47|10
1606288290000|2020-11-25 07:11:30|6046.97|6008.97|6046.57|6008.57|6047.05|6009.05|6046.53|6008.53|10
1606288300000|2020-11-25 07:11:40|6046.52|6008.52|6048.07|6010.07|6048.44|6010.44|6046.41|6008.41|10
1606288310000|2020-11-25 07:11:50|6047.88|6009.88|6049.05|6011.05|6049.05|6011.05|6047.88|6009.88|9
1606288320000|2020-11-25 07:12:00|6049.15|6011.15|6050.27|6012.27|6050.27|6012.27|6049.11|6011.11|10
1606288330000|2020-11-25 07:12:10|6050.67|6012.67|6051.97|6013.97|6051.98|6013.98|6050.67|6012.67|10
1606288340000|2020-11-25 07:12:20|6051.94|6013.94|6052.7|6014.7|6052.7|6014.7|6051.94|6013.94|8
1606288350000|2020-11-25 07:12:30|6052.96|6014.96|6052.84|6014.84|6053.18|6015.18|6052.84|6014.84|9
1606288360000|2020-11-25 07:12:40|6052.78|6014.78|6049.77|6011.77|6052.89|6014.89|6049.77|6011.77|10
1606288370000|2020-11-25 07:12:50|6049.64|6011.64|6050.91|6012.91|6050.91|6012.91|6048.67|6010.67|10
1606288380000|2020-11-25 07:13:00|6050.97|6012.97|6052.08|6014.08|6052.1|6014.1|6050.97|6012.97|9
1606288390000|2020-11-25 07:13:10|6052.1|6014.1|6051.81|6013.81|6052.51|6014.51|6051.67|6013.67|10
1606288400000|2020-11-25 07:13:20|6052.37|6014.37|6053.71|6015.71|6053.71|6015.71|6052.37|6014.37|10
1606288410000|2020-11-25 07:13:30|6053.86|6015.86|6056.33|6018.33|6056.33|6018.33|6053.86|6015.86|10
1606288420000|2020-11-25 07:13:40|6056.27|6018.27|6057.71|6019.71|6057.71|6019.71|6056.26|6018.26|10
1606288430000|2020-11-25 07:13:50|6057.16|6019.16|6055.72|6017.72|6057.16|6019.16|6055.12|6017.12|10
1606288440000|2020-11-25 07:14:00|6055.38|6017.38|6055.16|6017.16|6055.82|6017.82|6055.16|6017.16|10
1606288450000|2020-11-25 07:14:10|6054.97|6016.97|6055.5|6017.5|6055.5|6017.5|6054.8|6016.8|10
1606288460000|2020-11-25 07:14:20|6055.54|6017.54|6053.42|6015.42|6055.59|6017.59|6053.42|6015.42|10
1606288470000|2020-11-25 07:14:30|6052.67|6014.67|6053.39|6015.39|6053.43|6015.43|6052.57|6014.57|9
1606288480000|2020-11-25 07:14:40|6053.52|6015.52|6053.85|6015.85|6053.89|6015.89|6053.51|6015.51|10
1606288490000|2020-11-25 07:14:50|6053.83|6015.83|6056.13|6018.13|6056.13|6018.13|6053.83|6015.83|10
1606288500000|2020-11-25 07:15:00|6056.43|6018.43|6060.32|6022.32|6060.32|6022.32|6056.43|6018.43|10
1606288510000|2020-11-25 07:15:10|6060.69|6022.69|6064.13|6026.13|6064.21|6026.21|6060.69|6022.69|10
1606288520000|2020-11-25 07:15:20|6064.56|6026.56|6066.83|6028.83|6067.33|6029.33|6064.56|6026.56|10
1606288530000|2020-11-25 07:15:30|6066.68|6028.68|6067.13|6029.13|6067.19|6029.19|6066.1|6028.1|10
1606288540000|2020-11-25 07:15:40|6067.46|6029.46|6065.91|6027.91|6067.46|6029.46|6065.91|6027.91|8
1606288550000|2020-11-25 07:15:50|6065.78|6027.78|6066.4|6028.4|6066.42|6028.42|6065.61|6027.61|10
1606288560000|2020-11-25 07:16:00|6066.44|6028.44|6067.47|6029.47|6067.47|6029.47|6066.44|6028.44|9
1606288570000|2020-11-25 07:16:10|6067.41|6029.41|6065.58|6027.58|6067.41|6029.41|6065.58|6027.58|10
1606288580000|2020-11-25 07:16:20|6065.41|6027.41|6060.18|6022.18|6065.41|6027.41|6060.18|6022.18|10
1606288590000|2020-11-25 07:16:30|6060.07|6022.07|6058.56|6020.56|6060.07|6022.07|6058.54|6020.54|10
1606288600000|2020-11-25 07:16:40|6058.44|6020.44|6057.8|6019.8|6058.89|6020.89|6057.49|6019.49|9
1606288610000|2020-11-25 07:16:50|6057.82|6019.82|6056.55|6018.55|6057.82|6019.82|6055.87|6017.87|10
1606288620000|2020-11-25 07:17:00|6056.68|6018.68|6058.16|6020.16|6058.16|6020.16|6056.64|6018.64|10
1606288630000|2020-11-25 07:17:10|6058.4|6020.4|6061.65|6023.65|6061.65|6023.65|6058.4|6020.4|10
1606288640000|2020-11-25 07:17:20|6062.54|6024.54|6062.05|6024.05|6064.46|6026.46|6062.05|6024.05|10
1606288650000|2020-11-25 07:17:30|6061.95|6023.95|6061.69|6023.69|6061.95|6023.95|6061.27|6023.27|10
1606288660000|2020-11-25 07:17:40|6062.29|6024.29|6063.19|6025.19|6063.23|6025.23|6062.19|6024.19|10
1606288670000|2020-11-25 07:17:50|6063.18|6025.18|6061.72|6023.72|6063.18|6025.18|6061.67|6023.67|10
1606288680000|2020-11-25 07:18:00|6061.63|6023.63|6059.74|6021.74|6061.63|6023.63|6059.63|6021.63|10
1606288690000|2020-11-25 07:18:10|6059.45|6021.45|6059.3|6021.3|6059.56|6021.56|6059.28|6021.28|10
1606288700000|2020-11-25 07:18:20|6059.25|6021.25|6054.29|6016.29|6059.25|6021.25|6052.67|6014.67|10
1606288710000|2020-11-25 07:18:30|6055.66|6017.66|6055.1|6017.1|6055.91|6017.91|6054.47|6016.47|10
1606288720000|2020-11-25 07:18:40|6055.49|6017.49|6055.3|6017.3|6055.49|6017.49|6054.56|6016.56|10
1606288730000|2020-11-25 07:18:50|6055.38|6017.38|6056.68|6018.68|6056.68|6018.68|6055.38|6017.38|10
1606288740000|2020-11-25 07:19:00|6056.61|6018.61|6057.24|6019.24|6057.24|6019.24|6056.2|6018.2|10
1606288750000|2020-11-25 07:19:10|6057.42|6019.42|6059.6|6021.6|6059.6|6021.6|6057.42|6019.42|10
1606288760000|2020-11-25 07:19:20|6059.53|6021.53|6060.08|6022.08|6060.62|6022.62|6059.53|6021.53|9
1606288770000|2020-11-25 07:19:30|6060.62|6022.62|6062.31|6024.31|6062.52|6024.52|6060.62|6022.62|10
1606288780000|2020-11-25 07:19:40|6062.02|6024.02|6064.14|6026.14|6064.17|6026.17|6062.02|6024.02|10
1606288790000|2020-11-25 07:19:50|6064.18|6026.18|6065.85|6027.85|6066.04|6028.04|6064.18|6026.18|8
1606288800000|2020-11-25 07:20:00|6065.79|6027.79|6067.89|6029.89|6068.1|6030.1|6065.74|6027.74|9
1606288810000|2020-11-25 07:20:10|6068.05|6030.05|6068.6|6030.6|6068.6|6030.6|6067.99|6029.99|10
1606288820000|2020-11-25 07:20:20|6069.04|6031.04|6067.02|6029.02|6069.41|6031.41|6067.02|6029.02|10
1606288830000|2020-11-25 07:20:30|6068.04|6030.04|6067.68|6029.68|6068.33|6030.33|6067.68|6029.68|10
1606288840000|2020-11-25 07:20:40|6067.44|6029.44|6067.33|6029.33|6067.9|6029.9|6067.33|6029.33|9
1606288850000|2020-11-25 07:20:50|6067.26|6029.26|6066.62|6028.62|6067.26|6029.26|6066.38|6028.38|10
1606288860000|2020-11-25 07:21:00|6065.95|6027.95|6066.16|6028.16|6066.32|6028.32|6065.72|6027.72|10
1606288870000|2020-11-25 07:21:10|6066.29|6028.29|6064.96|6026.96|6066.29|6028.29|6064.86|6026.86|9
1606288880000|2020-11-25 07:21:20|6064.32|6026.32|6063.08|6025.08|6064.32|6026.32|6063.08|6025.08|10
1606288890000|2020-11-25 07:21:30|6062.87|6024.87|6061.39|6023.39|6062.93|6024.93|6061.39|6023.39|10
1606288900000|2020-11-25 07:21:40|6061.11|6023.11|6059.29|6021.29|6061.11|6023.11|6058.54|6020.54|10
1606288910000|2020-11-25 07:21:50|6059.09|6021.09|6056.01|6018.01|6059.09|6021.09|6056.01|6018.01|10
1606288920000|2020-11-25 07:22:00|6056.08|6018.08|6057.28|6019.28|6057.28|6019.28|6055.82|6017.82|10
1606288930000|2020-11-25 07:22:10|6057.99|6019.99|6061.31|6023.31|6061.31|6023.31|6057.99|6019.99|10
1606288940000|2020-11-25 07:22:20|6061.34|6023.34|6062.24|6024.24|6062.31|6024.31|6061.12|6023.12|10
1606288950000|2020-11-25 07:22:30|6062.26|6024.26|6063.28|6025.28|6063.32|6025.32|6062.21|6024.21|10
1606288960000|2020-11-25 07:22:40|6063.8|6025.8|6064.83|6026.83|6064.83|6026.83|6063.62|6025.62|9
1606288970000|2020-11-25 07:22:50|6064.67|6026.67|6065.56|6027.56|6065.77|6027.77|6064.67|6026.67|10
1606288980000|2020-11-25 07:23:00|6065.76|6027.76|6065.28|6027.28|6066.34|6028.34|6064.75|6026.75|9
1606288990000|2020-11-25 07:23:10|6065.15|6027.15|6064.08|6026.08|6065.15|6027.15|6063.76|6025.76|10
1606289000000|2020-11-25 07:23:20|6064.05|6026.05|6064.99|6026.99|6064.99|6026.99|6064.01|6026.01|10
1606289010000|2020-11-25 07:23:30|6065|6027|6066.71|6028.71|6066.71|6028.71|6065|6027|10
1606289020000|2020-11-25 07:23:40|6066.95|6028.95|6067.92|6029.92|6067.92|6029.92|6066.79|6028.79|10
1606289030000|2020-11-25 07:23:50|6068|6030|6069.47|6031.47|6069.6|6031.6|6067.99|6029.99|10
1606289040000|2020-11-25 07:24:00|6069.92|6031.92|6070.37|6032.37|6070.38|6032.38|6069.92|6031.92|10
1606289050000|2020-11-25 07:24:10|6070.66|6032.66|6071.19|6033.19|6071.45|6033.45|6070.66|6032.66|9
1606289060000|2020-11-25 07:24:20|6071.2|6033.2|6072.92|6034.92|6072.92|6034.92|6071.2|6033.2|10
1606289070000|2020-11-25 07:24:30|6072.87|6034.87|6072.5|6034.5|6072.87|6034.87|6072.02|6034.02|10
1606289080000|2020-11-25 07:24:40|6072.48|6034.48|6072.89|6034.89|6072.89|6034.89|6072.48|6034.48|10
1606289090000|2020-11-25 07:24:50|6072.97|6034.97|6072.41|6034.41|6073.1|6035.1|6072.41|6034.41|10
1606289100000|2020-11-25 07:25:00|6072.14|6034.14|6070.5|6032.5|6072.14|6034.14|6070.5|6032.5|10
1606289110000|2020-11-25 07:25:10|6069.71|6031.71|6070.46|6032.46|6070.55|6032.55|6069.71|6031.71|10
1606289120000|2020-11-25 07:25:20|6070.79|6032.79|6071.57|6033.57|6071.57|6033.57|6070.71|6032.71|9
1606289130000|2020-11-25 07:25:30|6071.39|6033.39|6071.94|6033.94|6072.38|6034.38|6071.39|6033.39|10
1606289140000|2020-11-25 07:25:40|6071.78|6033.78|6070.25|6032.25|6071.78|6033.78|6070.25|6032.25|10
1606289150000|2020-11-25 07:25:50|6070.04|6032.04|6069.67|6031.67|6070.04|6032.04|6069.22|6031.22|8
1606289160000|2020-11-25 07:26:00|6069.65|6031.65|6069.1|6031.1|6069.65|6031.65|6068.62|6030.62|10
1606289170000|2020-11-25 07:26:10|6069.19|6031.19|6069.5|6031.5|6069.5|6031.5|6069.15|6031.15|10
1606289180000|2020-11-25 07:26:20|6069.54|6031.54|6068.4|6030.4|6069.54|6031.54|6068.25|6030.25|10
1606289190000|2020-11-25 07:26:30|6068.33|6030.33|6069.05|6031.05|6069.05|6031.05|6068.1|6030.1|10
1606289200000|2020-11-25 07:26:40|6069.37|6031.37|6068.77|6030.77|6069.38|6031.38|6068.77|6030.77|10
1606289210000|2020-11-25 07:26:50|6068.29|6030.29|6068.99|6030.99|6069.08|6031.08|6068.29|6030.29|10
1606289220000|2020-11-25 07:27:00|6069.16|6031.16|6070.01|6032.01|6070.4|6032.4|6069.16|6031.16|9
1606289230000|2020-11-25 07:27:10|6070.31|6032.31|6070.66|6032.66|6070.92|6032.92|6070.31|6032.31|10
1606289240000|2020-11-25 07:27:20|6070.89|6032.89|6070.4|6032.4|6071.08|6033.08|6070.32|6032.32|9
1606289250000|2020-11-25 07:27:30|6070.23|6032.23|6069.54|6031.54|6070.23|6032.23|6069.46|6031.46|10
1606289260000|2020-11-25 07:27:40|6069.3|6031.3|6070.82|6032.82|6070.82|6032.82|6069.3|6031.3|10
1606289270000|2020-11-25 07:27:50|6070.81|6032.81|6071.22|6033.22|6071.72|6033.72|6070.72|6032.72|10
1606289280000|2020-11-25 07:28:00|6071.21|6033.21|6070.94|6032.94|6071.21|6033.21|6070.08|6032.08|10
1606289290000|2020-11-25 07:28:10|6070.93|6032.93|6070.54|6032.54|6071.01|6033.01|6070.48|6032.48|10
1606289300000|2020-11-25 07:28:20|6070.77|6032.77|6070.59|6032.59|6070.91|6032.91|6070.59|6032.59|9
1606289310000|2020-11-25 07:28:30|6071.03|6033.03|6070.42|6032.42|6071.1|6033.1|6070.42|6032.42|9
1606289320000|2020-11-25 07:28:40|6070.49|6032.49|6069.2|6031.2|6070.64|6032.64|6069.2|6031.2|9
1606289330000|2020-11-25 07:28:50|6068.23|6030.23|6068.24|6030.24|6068.45|6030.45|6068.13|6030.13|10
1606289340000|2020-11-25 07:29:00|6068.02|6030.02|6067.86|6029.86|6068.32|6030.32|6067.43|6029.43|10
1606289350000|2020-11-25 07:29:10|6067.89|6029.89|6066.64|6028.64|6067.89|6029.89|6066.62|6028.62|10
1606289360000|2020-11-25 07:29:20|6066.6|6028.6|6065.16|6027.16|6066.6|6028.6|6065.16|6027.16|10
1606289370000|2020-11-25 07:29:30|6065|6027|6063.03|6025.03|6065.17|6027.17|6063.03|6025.03|10
1606289380000|2020-11-25 07:29:40|6062.81|6024.81|6061.17|6023.17|6062.81|6024.81|6061.17|6023.17|10
1606289390000|2020-11-25 07:29:50|6061.1|6023.1|6062.93|6024.93|6063.09|6025.09|6060.33|6022.33|9
1606289400000|2020-11-25 07:30:00|6062.85|6024.85|6063.32|6025.32|6063.32|6025.32|6062.36|6024.36|10
1606289410000|2020-11-25 07:30:10|6063.03|6025.03|6061.09|6023.09|6063.03|6025.03|6061.09|6023.09|10
1606289420000|2020-11-25 07:30:20|6061.71|6023.71|6062.78|6024.78|6063.53|6025.53|6061.71|6023.71|9
1606289430000|2020-11-25 07:30:30|6062.72|6024.72|6061.77|6023.77|6062.72|6024.72|6060.29|6022.29|10
1606289440000|2020-11-25 07:30:40|6061.56|6023.56|6061.22|6023.22|6061.56|6023.56|6060.66|6022.66|10
1606289450000|2020-11-25 07:30:50|6060.92|6022.92|6059.68|6021.68|6060.98|6022.98|6059.68|6021.68|9
1606289460000|2020-11-25 07:31:00|6059.16|6021.16|6059.31|6021.31|6059.31|6021.31|6059.11|6021.11|9
1606289470000|2020-11-25 07:31:10|6058.94|6020.94|6059.79|6021.79|6060.69|6022.69|6058.79|6020.79|10
1606289480000|2020-11-25 07:31:20|6059.83|6021.83|6058.92|6020.92|6059.84|6021.84|6058.89|6020.89|10
1606289490000|2020-11-25 07:31:30|6059.49|6021.49|6060.95|6022.95|6060.95|6022.95|6059.24|6021.24|10
1606289500000|2020-11-25 07:31:40|6061.53|6023.53|6062.26|6024.26|6062.26|6024.26|6061.16|6023.16|10
1606289510000|2020-11-25 07:31:50|6062.39|6024.39|6064.79|6026.79|6064.79|6026.79|6062.39|6024.39|10
1606289520000|2020-11-25 07:32:00|6064.64|6026.64|6064.16|6026.16|6064.66|6026.66|6064.16|6026.16|10
1606289530000|2020-11-25 07:32:10|6063.86|6025.86|6063.99|6025.99|6064.55|6026.55|6063.86|6025.86|10
1606289540000|2020-11-25 07:32:20|6063.93|6025.93|6063.15|6025.15|6063.93|6025.93|6062.54|6024.54|10
1606289550000|2020-11-25 07:32:30|6062.98|6024.98|6063.21|6025.21|6063.57|6025.57|6062.98|6024.98|9
1606289560000|2020-11-25 07:32:40|6063.01|6025.01|6062.67|6024.67|6063.18|6025.18|6062.67|6024.67|10
1606289570000|2020-11-25 07:32:50|6062.61|6024.61|6063.21|6025.21|6063.21|6025.21|6062.61|6024.61|10
1606289580000|2020-11-25 07:33:00|6063.05|6025.05|6064.09|6026.09|6064.32|6026.32|6062.71|6024.71|10
1606289590000|2020-11-25 07:33:10|6064.05|6026.05|6063.52|6025.52|6064.09|6026.09|6063.52|6025.52|10
1606289600000|2020-11-25 07:33:20|6063.54|6025.54|6063.57|6025.57|6063.7|6025.7|6063.02|6025.02|10
1606289610000|2020-11-25 07:33:30|6063.73|6025.73|6066.99|6028.99|6066.99|6028.99|6063.73|6025.73|10
1606289620000|2020-11-25 07:33:40|6067.21|6029.21|6070.89|6032.89|6070.94|6032.94|6067.21|6029.21|10
1606289630000|2020-11-25 07:33:50|6071.64|6033.64|6073.46|6035.46|6074.26|6036.26|6071.64|6033.64|10
1606289640000|2020-11-25 07:34:00|6073.63|6035.63|6076.23|6038.23|6076.23|6038.23|6073.63|6035.63|10
1606289650000|2020-11-25 07:34:10|6076.16|6038.16|6074.62|6036.62|6076.16|6038.16|6074.62|6036.62|10
1606289660000|2020-11-25 07:34:20|6075.15|6037.15|6076.52|6038.52|6076.54|6038.54|6075.05|6037.05|10
1606289670000|2020-11-25 07:34:30|6077.25|6039.25|6079.81|6041.81|6079.81|6041.81|6077.25|6039.25|10
1606289680000|2020-11-25 07:34:40|6080.29|6042.29|6084.09|6046.09|6084.09|6046.09|6080.29|6042.29|10
1606289690000|2020-11-25 07:34:50|6083.92|6045.92|6087.3|6049.3|6087.3|6049.3|6083.92|6045.92|10
1606289700000|2020-11-25 07:35:00|6087.77|6049.77|6089.07|6051.07|6089.07|6051.07|6087.77|6049.77|10
1606289710000|2020-11-25 07:35:10|6089.19|6051.19|6090.08|6052.08|6090.09|6052.09|6088.96|6050.96|10
1606289720000|2020-11-25 07:35:20|6090.25|6052.25|6092.33|6054.33|6092.33|6054.33|6090.25|6052.25|10
1606289730000|2020-11-25 07:35:30|6092.64|6054.64|6094.09|6056.09|6094.09|6056.09|6092.64|6054.64|10
1606289740000|2020-11-25 07:35:40|6094.31|6056.31|6097.34|6059.34|6097.34|6059.34|6094.24|6056.24|10
1606289750000|2020-11-25 07:35:50|6097.35|6059.35|6100.63|6062.63|6100.71|6062.71|6097.35|6059.35|10
1606289760000|2020-11-25 07:36:00|6101.49|6063.49|6103|6065|6103.55|6065.55|6101.49|6063.49|10
1606289770000|2020-11-25 07:36:10|6102.73|6064.73|6100.78|6062.78|6102.73|6064.73|6100.34|6062.34|10
1606289780000|2020-11-25 07:36:20|6100.26|6062.26|6101.7|6063.7|6101.7|6063.7|6100.2|6062.2|8
1606289790000|2020-11-25 07:36:30|6101.68|6063.68|6100.69|6062.69|6102.44|6064.44|6100.69|6062.69|10
1606289800000|2020-11-25 07:36:40|6100.45|6062.45|6097.5|6059.5|6100.45|6062.45|6097.5|6059.5|10
1606289810000|2020-11-25 07:36:50|6097.3|6059.3|6100.6|6062.6|6100.6|6062.6|6097.21|6059.21|10
1606289820000|2020-11-25 07:37:00|6100.79|6062.79|6103.41|6065.41|6103.41|6065.41|6100.79|6062.79|10
1606289830000|2020-11-25 07:37:10|6104.29|6066.29|6107|6069|6107|6069|6104.29|6066.29|10
1606289840000|2020-11-25 07:37:20|6108.6|6070.6|6107.4|6069.4|6109.41|6071.41|6107.4|6069.4|10
1606289850000|2020-11-25 07:37:30|6107.93|6069.93|6111.19|6073.19|6111.22|6073.22|6107.93|6069.93|10
1606289860000|2020-11-25 07:37:40|6109.81|6071.81|6111.95|6073.95|6111.95|6073.95|6109.81|6071.81|10
1606289870000|2020-11-25 07:37:50|6112.76|6074.76|6114.99|6076.99|6114.99|6076.99|6112.28|6074.28|10
1606289880000|2020-11-25 07:38:00|6115.31|6077.31|6117.81|6079.81|6117.81|6079.81|6115.31|6077.31|9
1606289890000|2020-11-25 07:38:10|6117.67|6079.67|6121.57|6083.57|6121.57|6083.57|6117.67|6079.67|10
1606289900000|2020-11-25 07:38:20|6121.45|6083.45|6120.39|6082.39|6121.72|6083.72|6120.39|6082.39|10
1606289910000|2020-11-25 07:38:30|6120.41|6082.41|6127.19|6089.19|6127.19|6089.19|6120.41|6082.41|10
1606289920000|2020-11-25 07:38:40|6125.91|6087.91|6128.55|6090.55|6128.55|6090.55|6125.11|6087.11|10
1606289930000|2020-11-25 07:38:50|6129.25|6091.25|6130.49|6092.49|6130.5|6092.5|6129.11|6091.11|10
1606289940000|2020-11-25 07:39:00|6131.02|6093.02|6132.01|6094.01|6132.01|6094.01|6131.02|6093.02|8
1606289950000|2020-11-25 07:39:10|6132.72|6094.72|6134.3|6096.3|6134.46|6096.46|6132.72|6094.72|10
1606289960000|2020-11-25 07:39:20|6135.24|6097.24|6133.14|6095.14|6135.24|6097.24|6133.14|6095.14|10
1606289970000|2020-11-25 07:39:30|6133.34|6095.34|6131.26|6093.26|6133.34|6095.34|6130.77|6092.77|10
1606289980000|2020-11-25 07:39:40|6131.03|6093.03|6130.42|6092.42|6131.09|6093.09|6130.4|6092.4|9
1606289990000|2020-11-25 07:39:50|6130.53|6092.53|6126.94|6088.94|6130.53|6092.53|6126.9|6088.9|10
1606290000000|2020-11-25 07:40:00|6126.99|6088.99|6126.03|6088.03|6126.99|6088.99|6125.77|6087.77|10
1606290010000|2020-11-25 07:40:10|6126.44|6088.44|6126.13|6088.13|6126.63|6088.63|6125.84|6087.84|10
1606290020000|2020-11-25 07:40:20|6126.25|6088.25|6126.05|6088.05|6126.25|6088.25|6125.12|6087.12|10
1606290030000|2020-11-25 07:40:30|6125.63|6087.63|6124.86|6086.86|6125.77|6087.77|6124.38|6086.38|10
1606290040000|2020-11-25 07:40:40|6124.8|6086.8|6123.74|6085.74|6124.8|6086.8|6123.39|6085.39|10
1606290050000|2020-11-25 07:40:50|6123.48|6085.48|6119.92|6081.92|6123.48|6085.48|6119.92|6081.92|10
1606290060000|2020-11-25 07:41:00|6120.24|6082.24|6120.18|6082.18|6120.24|6082.24|6118.16|6080.16|10
1606290070000|2020-11-25 07:41:10|6120.31|6082.31|6120.59|6082.59|6121.8|6083.8|6119.49|6081.49|10
1606290080000|2020-11-25 07:41:20|6120.9|6082.9|6121.06|6083.06|6122.78|6084.78|6120.9|6082.9|10
1606290090000|2020-11-25 07:41:30|6121.01|6083.01|6119.86|6081.86|6121.01|6083.01|6119.86|6081.86|8
1606290100000|2020-11-25 07:41:40|6119.87|6081.87|6119.34|6081.34|6120.32|6082.32|6119.22|6081.22|10
1606290110000|2020-11-25 07:41:50|6119.12|6081.12|6119.3|6081.3|6119.82|6081.82|6118.85|6080.85|10
1606290120000|2020-11-25 07:42:00|6119.29|6081.29|6118.51|6080.51|6119.47|6081.47|6118.4|6080.4|10
1606290130000|2020-11-25 07:42:10|6119.05|6081.05|6119.61|6081.61|6120.29|6082.29|6118.99|6080.99|10
1606290140000|2020-11-25 07:42:20|6120.25|6082.25|6114.96|6076.96|6120.27|6082.27|6114.96|6076.96|10
1606290150000|2020-11-25 07:42:30|6114.65|6076.65|6116.31|6078.31|6116.31|6078.31|6113.88|6075.88|10
1606290160000|2020-11-25 07:42:40|6116.41|6078.41|6116.09|6078.09|6117.58|6079.58|6116.09|6078.09|10
1606290170000|2020-11-25 07:42:50|6114.46|6076.46|6115.79|6077.79|6115.96|6077.96|6114.46|6076.46|10
1606290180000|2020-11-25 07:43:00|6115.73|6077.73|6116.41|6078.41|6116.41|6078.41|6115.51|6077.51|9
1606290190000|2020-11-25 07:43:10|6116.52|6078.52|6115.7|6077.7|6116.52|6078.52|6115.7|6077.7|10
1606290200000|2020-11-25 07:43:20|6115.56|6077.56|6116.57|6078.57|6116.57|6078.57|6115.56|6077.56|9
1606290210000|2020-11-25 07:43:30|6116.36|6078.36|6119.24|6081.24|6119.24|6081.24|6116.36|6078.36|10
1606290220000|2020-11-25 07:43:40|6119.21|6081.21|6119.84|6081.84|6119.84|6081.84|6118.97|6080.97|10
1606290230000|2020-11-25 07:43:50|6120.16|6082.16|6121.34|6083.34|6121.34|6083.34|6120.16|6082.16|10
1606290240000|2020-11-25 07:44:00|6121.36|6083.36|6122.28|6084.28|6122.42|6084.42|6121.36|6083.36|10
1606290250000|2020-11-25 07:44:10|6122.32|6084.32|6121.04|6083.04|6122.38|6084.38|6121.04|6083.04|10
1606290260000|2020-11-25 07:44:20|6120.21|6082.21|6119.45|6081.45|6120.44|6082.44|6119.28|6081.28|10
1606290270000|2020-11-25 07:44:30|6119.47|6081.47|6118.21|6080.21|6119.47|6081.47|6118.1|6080.1|10
1606290280000|2020-11-25 07:44:40|6117.59|6079.59|6116.92|6078.92|6117.61|6079.61|6116.56|6078.56|10
1606290290000|2020-11-25 07:44:50|6116.05|6078.05|6113.74|6075.74|6116.05|6078.05|6113.74|6075.74|9
1606290300000|2020-11-25 07:45:00|6113.57|6075.57|6109.98|6071.98|6113.57|6075.57|6109.98|6071.98|10
1606290310000|2020-11-25 07:45:10|6109.53|6071.53|6108.63|6070.63|6110|6072|6108.63|6070.63|10
1606290320000|2020-11-25 07:45:20|6108.33|6070.33|6106.53|6068.53|6108.34|6070.34|6106.52|6068.52|10
1606290330000|2020-11-25 07:45:30|6105.58|6067.58|6103.91|6065.91|6105.58|6067.58|6103.91|6065.91|8
1606290340000|2020-11-25 07:45:40|6104.02|6066.02|6101.88|6063.88|6104.02|6066.02|6101.79|6063.79|10
1606290350000|2020-11-25 07:45:50|6101.3|6063.3|6099.29|6061.29|6101.3|6063.3|6099.29|6061.29|10
1606290360000|2020-11-25 07:46:00|6099.3|6061.3|6100.54|6062.54|6100.54|6062.54|6098.94|6060.94|10
1606290370000|2020-11-25 07:46:10|6100.83|6062.83|6101.46|6063.46|6101.46|6063.46|6100.78|6062.78|8
1606290380000|2020-11-25 07:46:20|6101.39|6063.39|6105.36|6067.36|6105.36|6067.36|6101.14|6063.14|10
1606290390000|2020-11-25 07:46:30|6106.2|6068.2|6108.31|6070.31|6108.31|6070.31|6106.2|6068.2|10
1606290400000|2020-11-25 07:46:40|6108.58|6070.58|6111.67|6073.67|6111.71|6073.71|6108.29|6070.29|10
1606290410000|2020-11-25 07:46:50|6111.94|6073.94|6110.72|6072.72|6111.94|6073.94|6110.25|6072.25|10
1606290420000|2020-11-25 07:47:00|6110.69|6072.69|6109.08|6071.08|6110.77|6072.77|6109.04|6071.04|10
1606290430000|2020-11-25 07:47:10|6109.72|6071.72|6111.46|6073.46|6112.81|6074.81|6108.45|6070.45|10
1606290440000|2020-11-25 07:47:20|6112.18|6074.18|6114.62|6076.62|6114.62|6076.62|6111.91|6073.91|9
1606290450000|2020-11-25 07:47:30|6116.28|6078.28|6119.35|6081.35|6119.35|6081.35|6116.26|6078.26|10
1606290460000|2020-11-25 07:47:40|6119.42|6081.42|6126.98|6088.98|6126.98|6088.98|6119.42|6081.42|10
1606290470000|2020-11-25 07:47:50|6126.65|6088.65|6127.45|6089.45|6131.24|6093.24|6126.65|6088.65|10
1606290480000|2020-11-25 07:48:00|6127.65|6089.65|6130.69|6092.69|6131.04|6093.04|6127.65|6089.65|10
1606290490000|2020-11-25 07:48:10|6130.75|6092.75|6134.83|6096.83|6134.83|6096.83|6130.75|6092.75|10
1606290500000|2020-11-25 07:48:20|6134.77|6096.77|6137.36|6099.36|6137.36|6099.36|6134.77|6096.77|10
1606290510000|2020-11-25 07:48:30|6137.49|6099.49|6138.04|6100.04|6138.19|6100.19|6136.98|6098.98|10
1606290520000|2020-11-25 07:48:40|6138.02|6100.02|6139.12|6101.12|6139.12|6101.12|6136.83|6098.83|10
1606290530000|2020-11-25 07:48:50|6138.53|6100.53|6139.37|6101.37|6139.45|6101.45|6138.53|6100.53|10
1606290540000|2020-11-25 07:49:00|6138.98|6100.98|6136.55|6098.55|6138.98|6100.98|6136.55|6098.55|10
1606290550000|2020-11-25 07:49:10|6136.12|6098.12|6136.57|6098.57|6137.14|6099.14|6136.12|6098.12|10
1606290560000|2020-11-25 07:49:20|6136.53|6098.53|6135.29|6097.29|6136.57|6098.57|6134.2|6096.2|10
1606290570000|2020-11-25 07:49:30|6134.86|6096.86|6133.39|6095.39|6134.86|6096.86|6133.39|6095.39|10
1606290580000|2020-11-25 07:49:40|6132.35|6094.35|6131.07|6093.07|6132.45|6094.45|6131.07|6093.07|10
1606290590000|2020-11-25 07:49:50|6130.66|6092.66|6129.57|6091.57|6130.66|6092.66|6128.95|6090.95|10
1606290600000|2020-11-25 07:50:00|6129.51|6091.51|6129.48|6091.48|6129.51|6091.51|6128.89|6090.89|10
1606290610000|2020-11-25 07:50:10|6129.62|6091.62|6129.75|6091.75|6130.61|6092.61|6129.28|6091.28|10
1606290620000|2020-11-25 07:50:20|6130.04|6092.04|6130.04|6092.04|6130.71|6092.71|6129.97|6091.97|10
1606290630000|2020-11-25 07:50:30|6130.12|6092.12|6133.54|6095.54|6133.54|6095.54|6130.12|6092.12|10
1606290640000|2020-11-25 07:50:40|6133.73|6095.73|6132.88|6094.88|6135.52|6097.52|6132.88|6094.88|10
1606290650000|2020-11-25 07:50:50|6132.25|6094.25|6128.9|6090.9|6132.25|6094.25|6128.9|6090.9|10
1606290660000|2020-11-25 07:51:00|6128.94|6090.94|6127.73|6089.73|6128.94|6090.94|6127.58|6089.58|10
1606290670000|2020-11-25 07:51:10|6127.02|6089.02|6124.37|6086.37|6127.28|6089.28|6124.37|6086.37|10
1606290680000|2020-11-25 07:51:20|6124.22|6086.22|6123.98|6085.98|6124.71|6086.71|6123.76|6085.76|10
1606290690000|2020-11-25 07:51:30|6124.27|6086.27|6122.25|6084.25|6124.27|6086.27|6122.25|6084.25|10
1606290700000|2020-11-25 07:51:40|6121.98|6083.98|6122.48|6084.48|6123.06|6085.06|6121.85|6083.85|10
1606290710000|2020-11-25 07:51:50|6122.54|6084.54|6123.07|6085.07|6124.23|6086.23|6122.37|6084.37|10
1606290720000|2020-11-25 07:52:00|6122.88|6084.88|6121.78|6083.78|6123.27|6085.27|6121.65|6083.65|10
1606290730000|2020-11-25 07:52:10|6122.21|6084.21|6116.23|6078.23|6122.21|6084.21|6116.1|6078.1|10
1606290740000|2020-11-25 07:52:20|6115.93|6077.93|6110.04|6072.04|6115.93|6077.93|6110.04|6072.04|9
1606290750000|2020-11-25 07:52:30|6109.84|6071.84|6106.56|6068.56|6109.84|6071.84|6105.89|6067.89|10
1606290760000|2020-11-25 07:52:40|6106.94|6068.94|6108.97|6070.97|6108.97|6070.97|6106.65|6068.65|10
1606290770000|2020-11-25 07:52:50|6110.25|6072.25|6111.85|6073.85|6111.85|6073.85|6109.43|6071.43|10
1606290780000|2020-11-25 07:53:00|6111.29|6073.29|6111.3|6073.3|6111.3|6073.3|6109.56|6071.56|10
1606290790000|2020-11-25 07:53:10|6111.13|6073.13|6115.99|6077.99|6115.99|6077.99|6111.13|6073.13|10
1606290800000|2020-11-25 07:53:20|6116.34|6078.34|6116.99|6078.99|6117.03|6079.03|6116.27|6078.27|10
1606290810000|2020-11-25 07:53:30|6117.05|6079.05|6117.19|6079.19|6117.72|6079.72|6116.95|6078.95|10
1606290820000|2020-11-25 07:53:40|6117.26|6079.26|6117.55|6079.55|6118.1|6080.1|6117.26|6079.26|8
1606290830000|2020-11-25 07:53:50|6117.43|6079.43|6118.28|6080.28|6118.28|6080.28|6117.25|6079.25|10
1606290840000|2020-11-25 07:54:00|6118.24|6080.24|6118.66|6080.66|6118.66|6080.66|6118.1|6080.1|10
1606290850000|2020-11-25 07:54:10|6118.45|6080.45|6117.01|6079.01|6118.45|6080.45|6116.53|6078.53|10
1606290860000|2020-11-25 07:54:20|6117.07|6079.07|6118.09|6080.09|6118.09|6080.09|6116.47|6078.47|10
1606290870000|2020-11-25 07:54:30|6118.11|6080.11|6122.89|6084.89|6122.89|6084.89|6118.11|6080.11|10
1606290880000|2020-11-25 07:54:40|6122.42|6084.42|6122.06|6084.06|6123.22|6085.22|6122.06|6084.06|10
1606290890000|2020-11-25 07:54:50|6120.42|6082.42|6121.04|6083.04|6121.04|6083.04|6119.8|6081.8|10
1606290900000|2020-11-25 07:55:00|6121.07|6083.07|6120.26|6082.26|6121.23|6083.23|6120.26|6082.26|10
1606290910000|2020-11-25 07:55:10|6118.44|6080.44|6116.02|6078.02|6118.44|6080.44|6115.99|6077.99|10
1606290920000|2020-11-25 07:55:20|6115.91|6077.91|6112.31|6074.31|6115.91|6077.91|6112.31|6074.31|10
1606290930000|2020-11-25 07:55:30|6111.72|6073.72|6110.17|6072.17|6111.72|6073.72|6109.26|6071.26|10
1606290940000|2020-11-25 07:55:40|6109.84|6071.84|6106.05|6068.05|6109.84|6071.84|6105.41|6067.41|10
1606290950000|2020-11-25 07:55:50|6106.46|6068.46|6104.35|6066.35|6106.46|6068.46|6103.59|6065.59|10
1606290960000|2020-11-25 07:56:00|6104.24|6066.24|6104.06|6066.06|6104.24|6066.24|6103.36|6065.36|10
1606290970000|2020-11-25 07:56:10|6102.62|6064.62|6099.78|6061.78|6102.9|6064.9|6099.78|6061.78|10
1606290980000|2020-11-25 07:56:20|6099.61|6061.61|6101.34|6063.34|6101.51|6063.51|6099.61|6061.61|10
1606290990000|2020-11-25 07:56:30|6101.57|6063.57|6103.97|6065.97|6103.97|6065.97|6101.57|6063.57|10
1606291000000|2020-11-25 07:56:40|6104.38|6066.38|6104.31|6066.31|6104.58|6066.58|6103.89|6065.89|10
1606291010000|2020-11-25 07:56:50|6104.12|6066.12|6104.5|6066.5|6104.75|6066.75|6103.87|6065.87|10
1606291020000|2020-11-25 07:57:00|6104.56|6066.56|6103.04|6065.04|6104.56|6066.56|6103.04|6065.04|8
1606291030000|2020-11-25 07:57:10|6103.02|6065.02|6102.65|6064.65|6103.02|6065.02|6102.4|6064.4|10
1606291040000|2020-11-25 07:57:20|6102.48|6064.48|6100.68|6062.68|6102.66|6064.66|6100.68|6062.68|10
1606291050000|2020-11-25 07:57:30|6100.82|6062.82|6100.28|6062.28|6100.95|6062.95|6100.28|6062.28|9
1606291060000|2020-11-25 07:57:40|6100.45|6062.45|6099.57|6061.57|6100.82|6062.82|6099.57|6061.57|9
1606291070000|2020-11-25 07:57:50|6100.43|6062.43|6102.78|6064.78|6102.78|6064.78|6100.43|6062.43|10
1606291080000|2020-11-25 07:58:00|6103.02|6065.02|6107.14|6069.14|6107.14|6069.14|6103.01|6065.01|10
1606291090000|2020-11-25 07:58:10|6107.39|6069.39|6106.3|6068.3|6107.39|6069.39|6106.11|6068.11|10
1606291100000|2020-11-25 07:58:20|6106.57|6068.57|6108.91|6070.91|6108.91|6070.91|6106.57|6068.57|10
1606291110000|2020-11-25 07:58:30|6109.07|6071.07|6113.13|6075.13|6113.13|6075.13|6109.07|6071.07|10
1606291120000|2020-11-25 07:58:40|6113.91|6075.91|6111.99|6073.99|6113.91|6075.91|6110.53|6072.53|10
1606291130000|2020-11-25 07:58:50|6111.93|6073.93|6110.22|6072.22|6111.93|6073.93|6109.9|6071.9|10
1606291140000|2020-11-25 07:59:00|6110.23|6072.23|6107.04|6069.04|6110.23|6072.23|6107.04|6069.04|10
1606291150000|2020-11-25 07:59:10|6106.89|6068.89|6104.84|6066.84|6106.89|6068.89|6104.47|6066.47|10
1606291160000|2020-11-25 07:59:20|6104.75|6066.75|6102.46|6064.46|6104.75|6066.75|6102.06|6064.06|9
1606291170000|2020-11-25 07:59:30|6102.06|6064.06|6101.43|6063.43|6102.35|6064.35|6100.46|6062.46|10
1606291180000|2020-11-25 07:59:40|6101.32|6063.32|6101.45|6063.45|6101.54|6063.54|6101.17|6063.17|8
1606291190000|2020-11-25 07:59:50|6101.61|6063.61|6104.72|6066.72|6104.72|6066.72|6101.42|6063.42|10
1606291200000|2020-11-25 08:00:00|6104.95|6066.95|6103.57|6065.57|6105.28|6067.28|6103.29|6065.29|10
1606291210000|2020-11-25 08:00:10|6103.16|6065.16|6100.63|6062.63|6103.16|6065.16|6100.63|6062.63|10
1606291220000|2020-11-25 08:00:20|6099.72|6061.72|6097.96|6059.96|6099.72|6061.72|6097.96|6059.96|10
1606291230000|2020-11-25 08:00:30|6098.24|6060.24|6099.22|6061.22|6099.22|6061.22|6097.98|6059.98|10
1606291240000|2020-11-25 08:00:40|6099.23|6061.23|6100.41|6062.41|6100.82|6062.82|6099.01|6061.01|10
1606291250000|2020-11-25 08:00:50|6101.63|6063.63|6102.46|6064.46|6102.63|6064.63|6101.29|6063.29|10
1606291260000|2020-11-25 08:01:00|6102.51|6064.51|6103.75|6065.75|6104.44|6066.44|6102.51|6064.51|9
1606291270000|2020-11-25 08:01:10|6103.86|6065.86|6103.64|6065.64|6103.9|6065.9|6103.29|6065.29|10
1606291280000|2020-11-25 08:01:20|6103.71|6065.71|6103.52|6065.52|6104.24|6066.24|6103.52|6065.52|10
1606291290000|2020-11-25 08:01:30|6104.57|6066.57|6102.52|6064.52|6104.57|6066.57|6102.3|6064.3|10
1606291300000|2020-11-25 08:01:40|6101.77|6063.77|6100.34|6062.34|6102.2|6064.2|6100.34|6062.34|10
1606291310000|2020-11-25 08:01:50|6100.17|6062.17|6096.34|6058.34|6100.17|6062.17|6096.34|6058.34|10
1606291320000|2020-11-25 08:02:00|6096.22|6058.22|6096.42|6058.42|6096.42|6058.42|6095.7|6057.7|9
1606291330000|2020-11-25 08:02:10|6096.15|6058.15|6097.76|6059.76|6097.76|6059.76|6095.82|6057.82|10
1606291340000|2020-11-25 08:02:20|6097.53|6059.53|6098.17|6060.17|6098.51|6060.51|6097.53|6059.53|10
1606291350000|2020-11-25 08:02:30|6098.6|6060.6|6098.45|6060.45|6098.84|6060.84|6098.22|6060.22|10
1606291360000|2020-11-25 08:02:40|6098.35|6060.35|6097.88|6059.88|6098.35|6060.35|6097.68|6059.68|10
1606291370000|2020-11-25 08:02:50|6097.28|6059.28|6099.87|6061.87|6099.99|6061.99|6097.16|6059.16|9
1606291380000|2020-11-25 08:03:00|6100.23|6062.23|6104.95|6066.95|6106.19|6068.19|6100.23|6062.23|10
1606291390000|2020-11-25 08:03:10|6104.89|6066.89|6105.75|6067.75|6105.91|6067.91|6104.89|6066.89|9
1606291400000|2020-11-25 08:03:20|6106.35|6068.35|6108.95|6070.95|6108.95|6070.95|6106.35|6068.35|10
1606291410000|2020-11-25 08:03:30|6109.53|6071.53|6113.87|6075.87|6113.87|6075.87|6109.53|6071.53|10
1606291420000|2020-11-25 08:03:40|6115.64|6077.64|6116.58|6078.58|6116.58|6078.58|6115.43|6077.43|10
1606291430000|2020-11-25 08:03:50|6117.33|6079.33|6119.52|6081.52|6119.52|6081.52|6117.33|6079.33|10
1606291440000|2020-11-25 08:04:00|6118.43|6080.43|6117.04|6079.04|6118.43|6080.43|6116.98|6078.98|10
1606291450000|2020-11-25 08:04:10|6116.56|6078.56|6117.6|6079.6|6117.6|6079.6|6115.52|6077.52|10
1606291460000|2020-11-25 08:04:20|6117.65|6079.65|6118.99|6080.99|6118.99|6080.99|6117.38|6079.38|9
1606291470000|2020-11-25 08:04:30|6118.94|6080.94|6118.29|6080.29|6119.35|6081.35|6117.9|6079.9|9
1606291480000|2020-11-25 08:04:40|6119.09|6081.09|6122.07|6084.07|6122.07|6084.07|6119.09|6081.09|10
1606291490000|2020-11-25 08:04:50|6123.12|6085.12|6127.03|6089.03|6127.03|6089.03|6123.12|6085.12|10
1606291500000|2020-11-25 08:05:00|6127.58|6089.58|6127.4|6089.4|6127.58|6089.58|6127.08|6089.08|9
1606291510000|2020-11-25 08:05:10|6128.72|6090.72|6133.55|6095.55|6133.55|6095.55|6128.72|6090.72|10
1606291520000|2020-11-25 08:05:20|6133.36|6095.36|6137.09|6099.09|6137.09|6099.09|6133.36|6095.36|10
1606291530000|2020-11-25 08:05:30|6136.49|6098.49|6134.73|6096.73|6136.49|6098.49|6134.73|6096.73|10
1606291540000|2020-11-25 08:05:40|6134.93|6096.93|6136.57|6098.57|6136.62|6098.62|6134.51|6096.51|10
1606291550000|2020-11-25 08:05:50|6136.72|6098.72|6135.87|6097.87|6136.72|6098.72|6135.25|6097.25|9
1606291560000|2020-11-25 08:06:00|6135.71|6097.71|6134.35|6096.35|6135.97|6097.97|6134.35|6096.35|10
1606291570000|2020-11-25 08:06:10|6133.86|6095.86|6133.24|6095.24|6134.23|6096.23|6133.03|6095.03|10
1606291580000|2020-11-25 08:06:20|6133.2|6095.2|6137.54|6099.54|6137.54|6099.54|6133.2|6095.2|10
1606291590000|2020-11-25 08:06:30|6137.63|6099.63|6137.96|6099.96|6137.96|6099.96|6137.13|6099.13|10
1606291600000|2020-11-25 08:06:40|6138.33|6100.33|6133.96|6095.96|6138.33|6100.33|6133.55|6095.55|10
1606291610000|2020-11-25 08:06:50|6134.56|6096.56|6133.76|6095.76|6135.46|6097.46|6133.76|6095.76|10
1606291620000|2020-11-25 08:07:00|6133.18|6095.18|6134.34|6096.34|6134.72|6096.72|6133.18|6095.18|10
1606291630000|2020-11-25 08:07:10|6134.58|6096.58|6137.74|6099.74|6137.79|6099.79|6134.58|6096.58|10
1606291640000|2020-11-25 08:07:20|6136.6|6098.6|6134.93|6096.93|6136.6|6098.6|6134.93|6096.93|10
1606291650000|2020-11-25 08:07:30|6134.99|6096.99|6133.6|6095.6|6135.78|6097.78|6133.6|6095.6|10
1606291660000|2020-11-25 08:07:40|6133.92|6095.92|6132.79|6094.79|6134.19|6096.19|6132.79|6094.79|10
1606291670000|2020-11-25 08:07:50|6132.9|6094.9|6129.99|6091.99|6133.5|6095.5|6129.77|6091.77|10
1606291680000|2020-11-25 08:08:00|6130.34|6092.34|6129.7|6091.7|6130.34|6092.34|6127.99|6089.99|9
1606291690000|2020-11-25 08:08:10|6129.5|6091.5|6128.31|6090.31|6129.5|6091.5|6128.31|6090.31|9
1606291700000|2020-11-25 08:08:20|6128.28|6090.28|6128.24|6090.24|6128.28|6090.28|6127.68|6089.68|10
1606291710000|2020-11-25 08:08:30|6128.38|6090.38|6126.03|6088.03|6128.38|6090.38|6125.72|6087.72|10
1606291720000|2020-11-25 08:08:40|6125.41|6087.41|6125.07|6087.07|6125.46|6087.46|6124.61|6086.61|10
1606291730000|2020-11-25 08:08:50|6125.29|6087.29|6122.28|6084.28|6125.29|6087.29|6122.28|6084.28|10
1606291740000|2020-11-25 08:09:00|6121.82|6083.82|6120.59|6082.59|6122.07|6084.07|6120.07|6082.07|10
1606291750000|2020-11-25 08:09:10|6120.84|6082.84|6121.91|6083.91|6121.99|6083.99|6120.79|6082.79|9
1606291760000|2020-11-25 08:09:20|6122.41|6084.41|6123.29|6085.29|6123.29|6085.29|6122.01|6084.01|10
1606291770000|2020-11-25 08:09:30|6122.91|6084.91|6122.68|6084.68|6123.14|6085.14|6121.92|6083.92|10
1606291780000|2020-11-25 08:09:40|6123.31|6085.31|6121.24|6083.24|6124.25|6086.25|6120.99|6082.99|10
1606291790000|2020-11-25 08:09:50|6121.02|6083.02|6119.58|6081.58|6121.02|6083.02|6119.32|6081.32|10
1606291800000|2020-11-25 08:10:00|6119.66|6081.66|6118.51|6080.51|6119.97|6081.97|6118.41|6080.41|9
1606291810000|2020-11-25 08:10:10|6118.41|6080.41|6115.76|6077.76|6118.41|6080.41|6115.59|6077.59|10
1606291820000|2020-11-25 08:10:20|6115.21|6077.21|6113.06|6075.06|6115.35|6077.35|6113.06|6075.06|10
1606291830000|2020-11-25 08:10:30|6113|6075|6113.81|6075.81|6114.48|6076.48|6112.9|6074.9|10
1606291840000|2020-11-25 08:10:40|6114.1|6076.1|6112.84|6074.84|6114.1|6076.1|6112.84|6074.84|10
1606291850000|2020-11-25 08:10:50|6112.93|6074.93|6112.58|6074.58|6112.93|6074.93|6112.18|6074.18|10
1606291860000|2020-11-25 08:11:00|6112.82|6074.82|6112.36|6074.36|6113.22|6075.22|6111.79|6073.79|10
1606291870000|2020-11-25 08:11:10|6112.69|6074.69|6110.63|6072.63|6112.69|6074.69|6110.56|6072.56|10
1606291880000|2020-11-25 08:11:20|6110.36|6072.36|6110.38|6072.38|6110.5|6072.5|6109.92|6071.92|10
1606291890000|2020-11-25 08:11:30|6110.61|6072.61|6112.97|6074.97|6112.97|6074.97|6109.84|6071.84|10
1606291900000|2020-11-25 08:11:40|6112.91|6074.91|6113.94|6075.94|6114.3|6076.3|6112.91|6074.91|10
1606291910000|2020-11-25 08:11:50|6114.13|6076.13|6117.64|6079.64|6117.64|6079.64|6114.13|6076.13|9
1606291920000|2020-11-25 08:12:00|6117.51|6079.51|6118.46|6080.46|6118.62|6080.62|6117.51|6079.51|10
1606291930000|2020-11-25 08:12:10|6118.43|6080.43|6120.85|6082.85|6120.85|6082.85|6118.43|6080.43|10
1606291940000|2020-11-25 08:12:20|6120.6|6082.6|6120.58|6082.58|6121.1|6083.1|6119.99|6081.99|10
1606291950000|2020-11-25 08:12:30|6120.82|6082.82|6118.68|6080.68|6120.93|6082.93|6118.64|6080.64|10
1606291960000|2020-11-25 08:12:40|6118.55|6080.55|6117.05|6079.05|6118.55|6080.55|6117.05|6079.05|10
1606291970000|2020-11-25 08:12:50|6117.08|6079.08|6113.69|6075.69|6117.08|6079.08|6113.69|6075.69|10
1606291980000|2020-11-25 08:13:00|6113.45|6075.45|6112.54|6074.54|6113.45|6075.45|6112.54|6074.54|10
1606291990000|2020-11-25 08:13:10|6112.49|6074.49|6113.39|6075.39|6113.39|6075.39|6112.32|6074.32|8
1606292000000|2020-11-25 08:13:20|6114.27|6076.27|6115.29|6077.29|6115.29|6077.29|6113.62|6075.62|10
1606292010000|2020-11-25 08:13:30|6115.2|6077.2|6114.39|6076.39|6115.3|6077.3|6114.33|6076.33|10
1606292020000|2020-11-25 08:13:40|6114.54|6076.54|6113.33|6075.33|6114.54|6076.54|6113.3|6075.3|10
1606292030000|2020-11-25 08:13:50|6113.67|6075.67|6115.01|6077.01|6115.05|6077.05|6113.67|6075.67|9
1606292040000|2020-11-25 08:14:00|6115.63|6077.63|6117.16|6079.16|6117.39|6079.39|6115.31|6077.31|10
1606292050000|2020-11-25 08:14:10|6117.25|6079.25|6115.63|6077.63|6117.6|6079.6|6115.63|6077.63|10
1606292060000|2020-11-25 08:14:20|6115.16|6077.16|6114.03|6076.03|6115.16|6077.16|6113.62|6075.62|8
1606292070000|2020-11-25 08:14:30|6114.42|6076.42|6109.3|6071.3|6114.42|6076.42|6109.3|6071.3|10
1606292080000|2020-11-25 08:14:40|6109.11|6071.11|6108.25|6070.25|6109.14|6071.14|6108.25|6070.25|9
1606292090000|2020-11-25 08:14:50|6108.42|6070.42|6107|6069|6108.74|6070.74|6107|6069|10
1606292100000|2020-11-25 08:15:00|6107.02|6069.02|6105.7|6067.7|6107.02|6069.02|6105.6|6067.6|10
1606292110000|2020-11-25 08:15:10|6105.28|6067.28|6108.08|6070.08|6108.08|6070.08|6105.19|6067.19|10
1606292120000|2020-11-25 08:15:20|6107.82|6069.82|6110.02|6072.02|6110.13|6072.13|6107.82|6069.82|10
1606292130000|2020-11-25 08:15:30|6110.22|6072.22|6112.32|6074.32|6112.32|6074.32|6110.22|6072.22|10
1606292140000|2020-11-25 08:15:40|6112.05|6074.05|6111.05|6073.05|6112.05|6074.05|6111.05|6073.05|10
1606292150000|2020-11-25 08:15:50|6110.75|6072.75|6106.78|6068.78|6110.75|6072.75|6106.78|6068.78|10
1606292160000|2020-11-25 08:16:00|6107.03|6069.03|6102.06|6064.06|6107.03|6069.03|6101.75|6063.75|10
1606292170000|2020-11-25 08:16:10|6101.7|6063.7|6094.7|6056.7|6101.7|6063.7|6094.7|6056.7|10
1606292180000|2020-11-25 08:16:20|6093.31|6055.31|6092.61|6054.61|6094.05|6056.05|6092.61|6054.61|10
1606292190000|2020-11-25 08:16:30|6092.46|6054.46|6093.43|6055.43|6093.43|6055.43|6092.19|6054.19|9
1606292200000|2020-11-25 08:16:40|6094.15|6056.15|6096.03|6058.03|6096.03|6058.03|6094.15|6056.15|9
1606292210000|2020-11-25 08:16:50|6095.51|6057.51|6094.63|6056.63|6096.66|6058.66|6094.63|6056.63|10
1606292220000|2020-11-25 08:17:00|6094.62|6056.62|6090.38|6052.38|6094.62|6056.62|6090.38|6052.38|10
1606292230000|2020-11-25 08:17:10|6090.43|6052.43|6088.95|6050.95|6090.43|6052.43|6088.84|6050.84|10
1606292240000|2020-11-25 08:17:20|6088.85|6050.85|6092.86|6054.86|6092.86|6054.86|6088.85|6050.85|10
1606292250000|2020-11-25 08:17:30|6092.94|6054.94|6096.21|6058.21|6096.26|6058.26|6092.94|6054.94|10
1606292260000|2020-11-25 08:17:40|6095.89|6057.89|6095.15|6057.15|6096.86|6058.86|6095.15|6057.15|10
1606292270000|2020-11-25 08:17:50|6094.93|6056.93|6092.78|6054.78|6094.93|6056.93|6092.54|6054.54|10
1606292280000|2020-11-25 08:18:00|6092.91|6054.91|6091.03|6053.03|6092.91|6054.91|6091.03|6053.03|10
1606292290000|2020-11-25 08:18:10|6091.05|6053.05|6090.84|6052.84|6091.09|6053.09|6090.59|6052.59|10
1606292300000|2020-11-25 08:18:20|6090.72|6052.72|6090.02|6052.02|6090.98|6052.98|6089.95|6051.95|10
1606292310000|2020-11-25 08:18:30|6089.04|6051.04|6089.38|6051.38|6089.96|6051.96|6089.04|6051.04|10
1606292320000|2020-11-25 08:18:40|6089.41|6051.41|6089.08|6051.08|6089.52|6051.52|6089.06|6051.06|10
1606292330000|2020-11-25 08:18:50|6089.09|6051.09|6087.76|6049.76|6089.09|6051.09|6087.68|6049.68|10
1606292340000|2020-11-25 08:19:00|6087.77|6049.77|6087.86|6049.86|6088.07|6050.07|6087.52|6049.52|10
1606292350000|2020-11-25 08:19:10|6087.94|6049.94|6087.92|6049.92|6087.95|6049.95|6087.26|6049.26|10
1606292360000|2020-11-25 08:19:20|6088.59|6050.59|6090.68|6052.68|6090.68|6052.68|6088.59|6050.59|10
1606292370000|2020-11-25 08:19:30|6091.95|6053.95|6093.63|6055.63|6093.63|6055.63|6091.93|6053.93|10
1606292380000|2020-11-25 08:19:40|6093.78|6055.78|6094.38|6056.38|6094.74|6056.74|6093.61|6055.61|10
1606292390000|2020-11-25 08:19:50|6094.2|6056.2|6092.91|6054.91|6094.2|6056.2|6092.91|6054.91|10
1606292400000|2020-11-25 08:20:00|6092.78|6054.78|6090.67|6052.67|6092.78|6054.78|6090.67|6052.67|10
1606292410000|2020-11-25 08:20:10|6090.17|6052.17|6088.12|6050.12|6090.17|6052.17|6088.12|6050.12|9
1606292420000|2020-11-25 08:20:20|6088.18|6050.18|6087.79|6049.79|6088.4|6050.4|6087.69|6049.69|9
1606292430000|2020-11-25 08:20:30|6087.72|6049.72|6086.69|6048.69|6087.72|6049.72|6086.69|6048.69|10
1606292440000|2020-11-25 08:20:40|6086.53|6048.53|6086.16|6048.16|6086.83|6048.83|6086.16|6048.16|10
1606292450000|2020-11-25 08:20:50|6085.82|6047.82|6087.79|6049.79|6087.79|6049.79|6085.16|6047.16|10
1606292460000|2020-11-25 08:21:00|6089.8|6051.8|6092.06|6054.06|6092.06|6054.06|6089.8|6051.8|10
1606292470000|2020-11-25 08:21:10|6093.29|6055.29|6099.64|6061.64|6099.64|6061.64|6093.29|6055.29|10
1606292480000|2020-11-25 08:21:20|6099.59|6061.59|6100.39|6062.39|6100.96|6062.96|6099.59|6061.59|10
1606292490000|2020-11-25 08:21:30|6100.62|6062.62|6100.22|6062.22|6101.23|6063.23|6100.22|6062.22|10
1606292500000|2020-11-25 08:21:40|6100.07|6062.07|6097.92|6059.92|6100.7|6062.7|6097.92|6059.92|10
1606292510000|2020-11-25 08:21:50|6098.11|6060.11|6096.52|6058.52|6098.11|6060.11|6095|6057|9
1606292520000|2020-11-25 08:22:00|6097.26|6059.26|6094.34|6056.34|6097.27|6059.27|6094.34|6056.34|10
1606292530000|2020-11-25 08:22:10|6093.18|6055.18|6091.15|6053.15|6093.81|6055.81|6091.15|6053.15|10
1606292540000|2020-11-25 08:22:20|6090.57|6052.57|6084.48|6046.48|6090.57|6052.57|6084.48|6046.48|10
1606292550000|2020-11-25 08:22:30|6084.29|6046.29|6087.23|6049.23|6087.74|6049.74|6084.05|6046.05|10
1606292560000|2020-11-25 08:22:40|6087.63|6049.63|6086.66|6048.66|6087.63|6049.63|6086.66|6048.66|10
1606292570000|2020-11-25 08:22:50|6086.64|6048.64|6086.49|6048.49|6086.89|6048.89|6086.08|6048.08|10
1606292580000|2020-11-25 08:23:00|6086.4|6048.4|6087.63|6049.63|6087.75|6049.75|6086.4|6048.4|10
1606292590000|2020-11-25 08:23:10|6088.38|6050.38|6090.44|6052.44|6090.44|6052.44|6087.86|6049.86|10
1606292600000|2020-11-25 08:23:20|6090.51|6052.51|6089.7|6051.7|6090.54|6052.54|6089.52|6051.52|10
1606292610000|2020-11-25 08:23:30|6089.61|6051.61|6089.7|6051.7|6090.67|6052.67|6089.3|6051.3|10
1606292620000|2020-11-25 08:23:40|6089.45|6051.45|6088.51|6050.51|6089.69|6051.69|6088.37|6050.37|10
1606292630000|2020-11-25 08:23:50|6088.38|6050.38|6087.96|6049.96|6088.44|6050.44|6087.78|6049.78|10
1606292640000|2020-11-25 08:24:00|6087.97|6049.97|6086.4|6048.4|6087.99|6049.99|6086.39|6048.39|10
1606292650000|2020-11-25 08:24:10|6086.39|6048.39|6084.87|6046.87|6086.39|6048.39|6084.61|6046.61|9
1606292660000|2020-11-25 08:24:20|6085.08|6047.08|6083.38|6045.38|6085.08|6047.08|6083.38|6045.38|10
1606292670000|2020-11-25 08:24:30|6083.3|6045.3|6081.07|6043.07|6083.3|6045.3|6081.07|6043.07|9
1606292680000|2020-11-25 08:24:40|6080.75|6042.75|6080.48|6042.48|6081.73|6043.73|6080.48|6042.48|8
1606292690000|2020-11-25 08:24:50|6080.55|6042.55|6081.67|6043.67|6081.67|6043.67|6079.86|6041.86|10
1606292700000|2020-11-25 08:25:00|6081.73|6043.73|6086|6048|6086|6048|6081.73|6043.73|10
1606292710000|2020-11-25 08:25:10|6085.71|6047.71|6082.66|6044.66|6085.71|6047.71|6082.43|6044.43|10
1606292720000|2020-11-25 08:25:20|6082.51|6044.51|6083.26|6045.26|6083.29|6045.29|6082.25|6044.25|10
1606292730000|2020-11-25 08:25:30|6083.2|6045.2|6083.27|6045.27|6083.76|6045.76|6083.2|6045.2|10
1606292740000|2020-11-25 08:25:40|6083.3|6045.3|6082|6044|6083.3|6045.3|6082|6044|9
1606292750000|2020-11-25 08:25:50|6082.11|6044.11|6083.3|6045.3|6083.37|6045.37|6082.11|6044.11|10
1606292760000|2020-11-25 08:26:00|6083.35|6045.35|6082.39|6044.39|6083.35|6045.35|6082.39|6044.39|10
1606292770000|2020-11-25 08:26:10|6082.13|6044.13|6081.87|6043.87|6082.54|6044.54|6081.86|6043.86|9
1606292780000|2020-11-25 08:26:20|6082.25|6044.25|6082.21|6044.21|6082.86|6044.86|6081.76|6043.76|10
1606292790000|2020-11-25 08:26:30|6082.09|6044.09|6082.24|6044.24|6082.4|6044.4|6082.08|6044.08|9
1606292800000|2020-11-25 08:26:40|6083.11|6045.11|6085.14|6047.14|6085.14|6047.14|6082.77|6044.77|10
1606292810000|2020-11-25 08:26:50|6085.78|6047.78|6086.19|6048.19|6086.19|6048.19|6085.47|6047.47|10
1606292820000|2020-11-25 08:27:00|6086.55|6048.55|6087.89|6049.89|6087.89|6049.89|6086.55|6048.55|10
1606292830000|2020-11-25 08:27:10|6087.85|6049.85|6088.86|6050.86|6089.47|6051.47|6087.85|6049.85|10
1606292840000|2020-11-25 08:27:20|6088.41|6050.41|6089.9|6051.9|6089.9|6051.9|6088.41|6050.41|9
1606292850000|2020-11-25 08:27:30|6089.84|6051.84|6092.69|6054.69|6092.79|6054.79|6089.84|6051.84|10
1606292860000|2020-11-25 08:27:40|6092.44|6054.44|6095.3|6057.3|6095.3|6057.3|6092.44|6054.44|10
1606292870000|2020-11-25 08:27:50|6094.93|6056.93|6096.44|6058.44|6096.44|6058.44|6094.93|6056.93|10
1606292880000|2020-11-25 08:28:00|6096.62|6058.62|6096.63|6058.63|6097.59|6059.59|6096.61|6058.61|10
1606292890000|2020-11-25 08:28:10|6096.99|6058.99|6097.52|6059.52|6097.52|6059.52|6096.99|6058.99|9
1606292900000|2020-11-25 08:28:20|6097.39|6059.39|6097.36|6059.36|6097.62|6059.62|6097.21|6059.21|10
1606292910000|2020-11-25 08:28:30|6097.13|6059.13|6097.86|6059.86|6097.86|6059.86|6097.13|6059.13|10
1606292920000|2020-11-25 08:28:40|6097.02|6059.02|6093.73|6055.73|6097.02|6059.02|6093.71|6055.71|10
1606292930000|2020-11-25 08:28:50|6093.69|6055.69|6091.15|6053.15|6093.69|6055.69|6090.92|6052.92|10
1606292940000|2020-11-25 08:29:00|6091.2|6053.2|6091.68|6053.68|6091.68|6053.68|6090.81|6052.81|10
1606292950000|2020-11-25 08:29:10|6091.75|6053.75|6092.14|6054.14|6092.63|6054.63|6091.57|6053.57|10
1606292960000|2020-11-25 08:29:20|6092.32|6054.32|6092.51|6054.51|6092.69|6054.69|6091.78|6053.78|10
1606292970000|2020-11-25 08:29:30|6092.37|6054.37|6093.12|6055.12|6093.25|6055.25|6092.24|6054.24|10
1606292980000|2020-11-25 08:29:40|6093.1|6055.1|6092.91|6054.91|6093.17|6055.17|6092.54|6054.54|10
1606292990000|2020-11-25 08:29:50|6092.76|6054.76|6093.53|6055.53|6093.55|6055.55|6092.76|6054.76|10
1606293000000|2020-11-25 08:30:00|6093.6|6055.6|6094.82|6056.82|6094.82|6056.82|6093.6|6055.6|10
1606293010000|2020-11-25 08:30:10|6095.17|6057.17|6094.47|6056.47|6095.68|6057.68|6094.47|6056.47|9
1606293020000|2020-11-25 08:30:20|6094.09|6056.09|6095.02|6057.02|6095.62|6057.62|6094.09|6056.09|10
1606293030000|2020-11-25 08:30:30|6095.3|6057.3|6095.47|6057.47|6095.65|6057.65|6095.19|6057.19|10
1606293040000|2020-11-25 08:30:40|6096.18|6058.18|6099.65|6061.65|6099.65|6061.65|6096.18|6058.18|10
1606293050000|2020-11-25 08:30:50|6099.95|6061.95|6103.24|6065.24|6103.24|6065.24|6099.88|6061.88|10
1606293060000|2020-11-25 08:31:00|6103.14|6065.14|6104.52|6066.52|6104.52|6066.52|6103.14|6065.14|10
1606293070000|2020-11-25 08:31:10|6105.12|6067.12|6108.88|6070.88|6108.88|6070.88|6105.12|6067.12|10
1606293080000|2020-11-25 08:31:20|6109.01|6071.01|6109.92|6071.92|6109.92|6071.92|6109.01|6071.01|9
1606293090000|2020-11-25 08:31:30|6109.83|6071.83|6111.36|6073.36|6111.65|6073.65|6109.83|6071.83|10
1606293100000|2020-11-25 08:31:40|6111.01|6073.01|6110.21|6072.21|6111.01|6073.01|6109.78|6071.78|10
1606293110000|2020-11-25 08:31:50|6110.12|6072.12|6109.61|6071.61|6110.12|6072.12|6108.94|6070.94|10
1606293120000|2020-11-25 08:32:00|6109.3|6071.3|6110.07|6072.07|6110.07|6072.07|6109.12|6071.12|10
1606293130000|2020-11-25 08:32:10|6110.55|6072.55|6113.31|6075.31|6113.31|6075.31|6110.31|6072.31|9
1606293140000|2020-11-25 08:32:20|6113.37|6075.37|6114.79|6076.79|6114.79|6076.79|6113.37|6075.37|9
1606293150000|2020-11-25 08:32:30|6114.74|6076.74|6117.16|6079.16|6117.16|6079.16|6114.74|6076.74|10
1606293160000|2020-11-25 08:32:40|6118.6|6080.6|6120.35|6082.35|6120.35|6082.35|6118.6|6080.6|10
1606293170000|2020-11-25 08:32:50|6120.21|6082.21|6120.02|6082.02|6120.26|6082.26|6119.85|6081.85|9
1606293180000|2020-11-25 08:33:00|6119.94|6081.94|6117.68|6079.68|6119.94|6081.94|6117.68|6079.68|9
1606293190000|2020-11-25 08:33:10|6117.97|6079.97|6116.4|6078.4|6118.63|6080.63|6116.4|6078.4|9
1606293200000|2020-11-25 08:33:20|6115.93|6077.93|6113.79|6075.79|6115.98|6077.98|6113.79|6075.79|10
1606293210000|2020-11-25 08:33:30|6113.53|6075.53|6110.38|6072.38|6113.53|6075.53|6110.38|6072.38|10
1606293220000|2020-11-25 08:33:40|6110.15|6072.15|6108.47|6070.47|6110.17|6072.17|6108.47|6070.47|10
1606293230000|2020-11-25 08:33:50|6108.95|6070.95|6109.53|6071.53|6109.62|6071.62|6108.95|6070.95|10
1606293240000|2020-11-25 08:34:00|6109.58|6071.58|6107.15|6069.15|6109.86|6071.86|6107.11|6069.11|9
1606293250000|2020-11-25 08:34:10|6107.04|6069.04|6101.52|6063.52|6107.04|6069.04|6101.52|6063.52|9
1606293260000|2020-11-25 08:34:20|6101.41|6063.41|6103.75|6065.75|6103.75|6065.75|6101.41|6063.41|10
1606293270000|2020-11-25 08:34:30|6103.23|6065.23|6103.54|6065.54|6103.6|6065.6|6102.93|6064.93|10
1606293280000|2020-11-25 08:34:40|6103.49|6065.49|6101.77|6063.77|6103.49|6065.49|6101.77|6063.77|9
1606293290000|2020-11-25 08:34:50|6101.83|6063.83|6102.08|6064.08|6102.14|6064.14|6101.54|6063.54|9
1606293300000|2020-11-25 08:35:00|6102.2|6064.2|6101.47|6063.47|6102.28|6064.28|6101.01|6063.01|9
1606293310000|2020-11-25 08:35:10|6101.25|6063.25|6098.62|6060.62|6101.8|6063.8|6098.62|6060.62|10
1606293320000|2020-11-25 08:35:20|6097.86|6059.86|6096.55|6058.55|6097.86|6059.86|6096.55|6058.55|10
1606293330000|2020-11-25 08:35:30|6096.81|6058.81|6095.29|6057.29|6096.81|6058.81|6095.29|6057.29|10
1606293340000|2020-11-25 08:35:40|6095.09|6057.09|6095.28|6057.28|6095.57|6057.57|6094.96|6056.96|9
1606293350000|2020-11-25 08:35:50|6095.02|6057.02|6094.74|6056.74|6095.04|6057.04|6094.7|6056.7|10
1606293360000|2020-11-25 08:36:00|6094.9|6056.9|6095.08|6057.08|6095.12|6057.12|6094.8|6056.8|8
1606293370000|2020-11-25 08:36:10|6094.6|6056.6|6098.54|6060.54|6098.54|6060.54|6094.6|6056.6|10
1606293380000|2020-11-25 08:36:20|6099.65|6061.65|6103.48|6065.48|6103.48|6065.48|6099.65|6061.65|9
1606293390000|2020-11-25 08:36:30|6104.17|6066.17|6109.14|6071.14|6109.14|6071.14|6104.17|6066.17|10
1606293400000|2020-11-25 08:36:40|6109.33|6071.33|6110.18|6072.18|6110.34|6072.34|6109.27|6071.27|10
1606293410000|2020-11-25 08:36:50|6109.99|6071.99|6109.43|6071.43|6109.99|6071.99|6109.21|6071.21|8
1606293420000|2020-11-25 08:37:00|6109.93|6071.93|6111.86|6073.86|6111.86|6073.86|6109.93|6071.93|10
1606293430000|2020-11-25 08:37:10|6112.04|6074.04|6113.97|6075.97|6113.97|6075.97|6112.04|6074.04|10
1606293440000|2020-11-25 08:37:20|6113.86|6075.86|6114.2|6076.2|6114.5|6076.5|6113.86|6075.86|10
1606293450000|2020-11-25 08:37:30|6114.7|6076.7|6115.76|6077.76|6115.76|6077.76|6114.7|6076.7|9
1606293460000|2020-11-25 08:37:40|6115.78|6077.78|6117.21|6079.21|6117.21|6079.21|6115.78|6077.78|9
1606293470000|2020-11-25 08:37:50|6117.62|6079.62|6120.11|6082.11|6120.41|6082.41|6117.62|6079.62|10
1606293480000|2020-11-25 08:38:00|6120.43|6082.43|6121.11|6083.11|6122.06|6084.06|6120.43|6082.43|10
1606293490000|2020-11-25 08:38:10|6121.03|6083.03|6123.28|6085.28|6123.28|6085.28|6121.03|6083.03|10
1606293500000|2020-11-25 08:38:20|6123.18|6085.18|6123.32|6085.32|6123.99|6085.99|6123.15|6085.15|10
1606293510000|2020-11-25 08:38:30|6123.21|6085.21|6122.84|6084.84|6123.26|6085.26|6122.74|6084.74|9
1606293520000|2020-11-25 08:38:40|6122.85|6084.85|6123.2|6085.2|6123.31|6085.31|6122.85|6084.85|10
1606293530000|2020-11-25 08:38:50|6123.15|6085.15|6123.69|6085.69|6123.69|6085.69|6123.09|6085.09|10
1606293540000|2020-11-25 08:39:00|6123.56|6085.56|6123.65|6085.65|6123.8|6085.8|6123.35|6085.35|10
1606293550000|2020-11-25 08:39:10|6123.58|6085.58|6120.24|6082.24|6123.58|6085.58|6120.24|6082.24|10
1606293560000|2020-11-25 08:39:20|6119.73|6081.73|6118.39|6080.39|6119.73|6081.73|6118.28|6080.28|9
1606293570000|2020-11-25 08:39:30|6118.03|6080.03|6115.07|6077.07|6118.03|6080.03|6115.02|6077.02|10
1606293580000|2020-11-25 08:39:40|6115.34|6077.34|6114.78|6076.78|6115.64|6077.64|6114.78|6076.78|9
1606293590000|2020-11-25 08:39:50|6114.82|6076.82|6112.97|6074.97|6114.82|6076.82|6112.97|6074.97|10
1606293600000|2020-11-25 08:40:00|6113.03|6075.03|6112.68|6074.68|6113.58|6075.58|6112.68|6074.68|10
1606293610000|2020-11-25 08:40:10|6112.55|6074.55|6110.4|6072.4|6112.55|6074.55|6110.4|6072.4|10
1606293620000|2020-11-25 08:40:20|6110.35|6072.35|6109.37|6071.37|6110.35|6072.35|6108.93|6070.93|10
1606293630000|2020-11-25 08:40:30|6110|6072|6111.39|6073.39|6111.43|6073.43|6110|6072|10
1606293640000|2020-11-25 08:40:40|6111.09|6073.09|6110.99|6072.99|6111.29|6073.29|6110.99|6072.99|10
1606293650000|2020-11-25 08:40:50|6111.35|6073.35|6111.1|6073.1|6111.41|6073.41|6110.89|6072.89|10
1606293660000|2020-11-25 08:41:00|6111.11|6073.11|6112.04|6074.04|6112.05|6074.05|6111.1|6073.1|10
1606293670000|2020-11-25 08:41:10|6112.37|6074.37|6115.92|6077.92|6115.92|6077.92|6112.07|6074.07|10
1606293680000|2020-11-25 08:41:20|6115.98|6077.98|6118.33|6080.33|6118.33|6080.33|6115.98|6077.98|10
1606293690000|2020-11-25 08:41:30|6119.35|6081.35|6121.03|6083.03|6121.03|6083.03|6119.35|6081.35|10
1606293700000|2020-11-25 08:41:40|6121.2|6083.2|6123.04|6085.04|6123.04|6085.04|6121.2|6083.2|9
1606293710000|2020-11-25 08:41:50|6123.03|6085.03|6124.69|6086.69|6124.69|6086.69|6123.03|6085.03|10
1606293720000|2020-11-25 08:42:00|6124.71|6086.71|6124.99|6086.99|6124.99|6086.99|6124.66|6086.66|9
1606293730000|2020-11-25 08:42:10|6125.62|6087.62|6125.55|6087.55|6126.06|6088.06|6125.55|6087.55|10
1606293740000|2020-11-25 08:42:20|6124.45|6086.45|6123.46|6085.46|6124.67|6086.67|6123.46|6085.46|10
1606293750000|2020-11-25 08:42:30|6123.49|6085.49|6125|6087|6125|6087|6123.4|6085.4|10
1606293760000|2020-11-25 08:42:40|6125.94|6087.94|6127.25|6089.25|6127.29|6089.29|6125.94|6087.94|10
1606293770000|2020-11-25 08:42:50|6127.23|6089.23|6126.26|6088.26|6127.26|6089.26|6126.26|6088.26|9
1606293780000|2020-11-25 08:43:00|6126.23|6088.23|6123.67|6085.67|6126.23|6088.23|6123.67|6085.67|10
1606293790000|2020-11-25 08:43:10|6123.59|6085.59|6122.24|6084.24|6123.59|6085.59|6122.24|6084.24|10
1606293800000|2020-11-25 08:43:20|6122.42|6084.42|6121.98|6083.98|6122.54|6084.54|6121.92|6083.92|10
1606293810000|2020-11-25 08:43:30|6121.96|6083.96|6122.67|6084.67|6122.67|6084.67|6121.96|6083.96|9
1606293820000|2020-11-25 08:43:40|6122.96|6084.96|6126.96|6088.96|6126.96|6088.96|6122.96|6084.96|10
1606293830000|2020-11-25 08:43:50|6127.35|6089.35|6128.39|6090.39|6128.55|6090.55|6127.35|6089.35|10
1606293840000|2020-11-25 08:44:00|6128.17|6090.17|6128.5|6090.5|6128.61|6090.61|6128.17|6090.17|8
1606293850000|2020-11-25 08:44:10|6129.38|6091.38|6128.49|6090.49|6129.5|6091.5|6128.32|6090.32|10
1606293860000|2020-11-25 08:44:20|6128.51|6090.51|6128.65|6090.65|6128.83|6090.83|6128.49|6090.49|10
1606293870000|2020-11-25 08:44:30|6129.25|6091.25|6130.89|6092.89|6130.95|6092.95|6129.25|6091.25|10
1606293880000|2020-11-25 08:44:40|6131.07|6093.07|6131.2|6093.2|6131.29|6093.29|6130.64|6092.64|10
1606293890000|2020-11-25 08:44:50|6131.3|6093.3|6133.11|6095.11|6133.11|6095.11|6130.97|6092.97|10
1606293900000|2020-11-25 08:45:00|6132.95|6094.95|6132.77|6094.77|6133.24|6095.24|6132.77|6094.77|10
1606293910000|2020-11-25 08:45:10|6132.76|6094.76|6128.25|6090.25|6132.76|6094.76|6128.25|6090.25|10
1606293920000|2020-11-25 08:45:20|6127.94|6089.94|6124.73|6086.73|6127.94|6089.94|6124.73|6086.73|10
1606293930000|2020-11-25 08:45:30|6124.19|6086.19|6122.3|6084.3|6124.22|6086.22|6122.1|6084.1|10
1606293940000|2020-11-25 08:45:40|6122.38|6084.38|6120.44|6082.44|6122.38|6084.38|6120.44|6082.44|8
1606293950000|2020-11-25 08:45:50|6120.34|6082.34|6121.31|6083.31|6121.31|6083.31|6119.29|6081.29|10
1606293960000|2020-11-25 08:46:00|6121.29|6083.29|6121.39|6083.39|6121.66|6083.66|6121.13|6083.13|10
1606293970000|2020-11-25 08:46:10|6121.82|6083.82|6122.12|6084.12|6122.12|6084.12|6121.62|6083.62|10
1606293980000|2020-11-25 08:46:20|6121.93|6083.93|6118.26|6080.26|6122.09|6084.09|6118.12|6080.12|10
1606293990000|2020-11-25 08:46:30|6118.55|6080.55|6118.39|6080.39|6118.65|6080.65|6118.18|6080.18|10
1606294000000|2020-11-25 08:46:40|6118.96|6080.96|6119.27|6081.27|6119.27|6081.27|6118.55|6080.55|10
1606294010000|2020-11-25 08:46:50|6119.34|6081.34|6120.63|6082.63|6120.63|6082.63|6119.34|6081.34|9
1606294020000|2020-11-25 08:47:00|6120.9|6082.9|6122.25|6084.25|6122.25|6084.25|6120.9|6082.9|10
1606294030000|2020-11-25 08:47:10|6122.31|6084.31|6122.7|6084.7|6122.97|6084.97|6122.31|6084.31|10
1606294040000|2020-11-25 08:47:20|6122.53|6084.53|6123.07|6085.07|6123.07|6085.07|6122.41|6084.41|10
1606294050000|2020-11-25 08:47:30|6123.27|6085.27|6125.21|6087.21|6125.21|6087.21|6123.27|6085.27|10
1606294060000|2020-11-25 08:47:40|6125.25|6087.25|6124|6086|6125.25|6087.25|6123.8|6085.8|10
1606294070000|2020-11-25 08:47:50|6123.94|6085.94|6123.38|6085.38|6123.98|6085.98|6123.38|6085.38|8
1606294080000|2020-11-25 08:48:00|6123.54|6085.54|6121.42|6083.42|6123.54|6085.54|6121.42|6083.42|10
1606294090000|2020-11-25 08:48:10|6121.32|6083.32|6120.71|6082.71|6121.43|6083.43|6120.71|6082.71|10
1606294100000|2020-11-25 08:48:20|6120.32|6082.32|6118.1|6080.1|6120.32|6082.32|6117.97|6079.97|10
1606294110000|2020-11-25 08:48:30|6117.67|6079.67|6115.83|6077.83|6117.67|6079.67|6115.5|6077.5|10
1606294120000|2020-11-25 08:48:40|6115.84|6077.84|6114.59|6076.59|6115.84|6077.84|6114.41|6076.41|10
1606294130000|2020-11-25 08:48:50|6114.75|6076.75|6113.81|6075.81|6114.92|6076.92|6113.78|6075.78|10
1606294140000|2020-11-25 08:49:00|6114|6076|6115.29|6077.29|6115.45|6077.45|6114|6076|9
1606294150000|2020-11-25 08:49:10|6115.3|6077.3|6117.39|6079.39|6117.39|6079.39|6115.3|6077.3|10
1606294160000|2020-11-25 08:49:20|6117.56|6079.56|6117.8|6079.8|6118.23|6080.23|6117.47|6079.47|10
1606294170000|2020-11-25 08:49:30|6117.89|6079.89|6120.19|6082.19|6120.19|6082.19|6117.89|6079.89|10
1606294180000|2020-11-25 08:49:40|6120.63|6082.63|6124.38|6086.38|6124.38|6086.38|6120.63|6082.63|10
1606294190000|2020-11-25 08:49:50|6123.98|6085.98|6123.81|6085.81|6124.99|6086.99|6123.81|6085.81|10
1606294200000|2020-11-25 08:50:00|6123.22|6085.22|6123.19|6085.19|6123.54|6085.54|6123.19|6085.19|9
1606294210000|2020-11-25 08:50:10|6123.42|6085.42|6126.52|6088.52|6126.52|6088.52|6123.27|6085.27|10
1606294220000|2020-11-25 08:50:20|6127.24|6089.24|6127|6089|6128.61|6090.61|6127|6089|10
1606294230000|2020-11-25 08:50:30|6126.03|6088.03|6127.7|6089.7|6127.82|6089.82|6125.74|6087.74|10
1606294240000|2020-11-25 08:50:40|6128.36|6090.36|6129.54|6091.54|6129.54|6091.54|6128.27|6090.27|10
1606294250000|2020-11-25 08:50:50|6129.83|6091.83|6134.16|6096.16|6134.16|6096.16|6129.83|6091.83|10
1606294260000|2020-11-25 08:51:00|6134.95|6096.95|6134.23|6096.23|6135.51|6097.51|6134.23|6096.23|10
1606294270000|2020-11-25 08:51:10|6134.09|6096.09|6131.82|6093.82|6134.1|6096.1|6131.6|6093.6|10
1606294280000|2020-11-25 08:51:20|6131.35|6093.35|6131.38|6093.38|6132|6094|6130.52|6092.52|10
1606294290000|2020-11-25 08:51:30|6131.75|6093.75|6133.97|6095.97|6133.97|6095.97|6131.75|6093.75|10
1606294300000|2020-11-25 08:51:40|6134.89|6096.89|6133.82|6095.82|6134.89|6096.89|6133.63|6095.63|10
1606294310000|2020-11-25 08:51:50|6133.88|6095.88|6134.8|6096.8|6134.8|6096.8|6133.88|6095.88|9
1606294320000|2020-11-25 08:52:00|6134.75|6096.75|6133.37|6095.37|6134.75|6096.75|6133.37|6095.37|8
1606294330000|2020-11-25 08:52:10|6133.59|6095.59|6131.15|6093.15|6133.97|6095.97|6130.8|6092.8|9
1606294340000|2020-11-25 08:52:20|6131.11|6093.11|6129.9|6091.9|6131.11|6093.11|6129.61|6091.61|10
1606294350000|2020-11-25 08:52:30|6130.03|6092.03|6133.58|6095.58|6133.58|6095.58|6130.03|6092.03|9
1606294360000|2020-11-25 08:52:40|6133.57|6095.57|6134.1|6096.1|6134.48|6096.48|6133.52|6095.52|10
1606294370000|2020-11-25 08:52:50|6134.23|6096.23|6134.99|6096.99|6134.99|6096.99|6134.23|6096.23|10
1606294380000|2020-11-25 08:53:00|6134.68|6096.68|6133.56|6095.56|6134.68|6096.68|6133.35|6095.35|10
1606294390000|2020-11-25 08:53:10|6133.6|6095.6|6135.36|6097.36|6135.36|6097.36|6133.6|6095.6|9
1606294400000|2020-11-25 08:53:20|6135.5|6097.5|6135.3|6097.3|6136.06|6098.06|6135.11|6097.11|10
1606294410000|2020-11-25 08:53:30|6135.23|6097.23|6134.99|6096.99|6135.95|6097.95|6134.72|6096.72|10
1606294420000|2020-11-25 08:53:40|6134.79|6096.79|6135.62|6097.62|6135.62|6097.62|6134.59|6096.59|10
1606294430000|2020-11-25 08:53:50|6135.79|6097.79|6135.07|6097.07|6135.92|6097.92|6135.01|6097.01|10
1606294440000|2020-11-25 08:54:00|6134.96|6096.96|6137.57|6099.57|6137.74|6099.74|6134.92|6096.92|10
1606294450000|2020-11-25 08:54:10|6137.46|6099.46|6136.88|6098.88|6137.69|6099.69|6136.59|6098.59|10
1606294460000|2020-11-25 08:54:20|6137.1|6099.1|6133.12|6095.12|6137.1|6099.1|6133.12|6095.12|10
1606294470000|2020-11-25 08:54:30|6132.69|6094.69|6130.63|6092.63|6132.69|6094.69|6130.13|6092.13|10
1606294480000|2020-11-25 08:54:40|6130.67|6092.67|6131.35|6093.35|6131.42|6093.42|6130.67|6092.67|10
1606294490000|2020-11-25 08:54:50|6131.48|6093.48|6133.58|6095.58|6133.58|6095.58|6131.48|6093.48|9
1606294500000|2020-11-25 08:55:00|6133.57|6095.57|6134.14|6096.14|6134.32|6096.32|6133.57|6095.57|10
1606294510000|2020-11-25 08:55:10|6134.38|6096.38|6136.89|6098.89|6136.89|6098.89|6134.27|6096.27|10
1606294520000|2020-11-25 08:55:20|6138.39|6100.39|6138.98|6100.98|6138.98|6100.98|6137.66|6099.66|10
1606294530000|2020-11-25 08:55:30|6138.37|6100.37|6139.04|6101.04|6139.04|6101.04|6138.32|6100.32|9
1606294540000|2020-11-25 08:55:40|6139|6101|6139.83|6101.83|6139.83|6101.83|6138.96|6100.96|10
1606294550000|2020-11-25 08:55:50|6139.27|6101.27|6136.12|6098.12|6139.27|6101.27|6136.12|6098.12|10
1606294560000|2020-11-25 08:56:00|6134.83|6096.83|6131.02|6093.02|6134.83|6096.83|6130.64|6092.64|10
1606294570000|2020-11-25 08:56:10|6131.19|6093.19|6128.51|6090.51|6131.44|6093.44|6128.51|6090.51|10
1606294580000|2020-11-25 08:56:20|6128.42|6090.42|6124.64|6086.64|6128.42|6090.42|6124.64|6086.64|10
1606294590000|2020-11-25 08:56:30|6125.42|6087.42|6124.74|6086.74|6125.42|6087.42|6124.41|6086.41|10
1606294600000|2020-11-25 08:56:40|6124.65|6086.65|6124.47|6086.47|6124.65|6086.65|6124.04|6086.04|10
1606294610000|2020-11-25 08:56:50|6124.7|6086.7|6124.82|6086.82|6125.01|6087.01|6124.5|6086.5|10
1606294620000|2020-11-25 08:57:00|6125.1|6087.1|6122.85|6084.85|6125.12|6087.12|6122.85|6084.85|10
1606294630000|2020-11-25 08:57:10|6122.3|6084.3|6121.99|6083.99|6122.69|6084.69|6121.8|6083.8|10
1606294640000|2020-11-25 08:57:20|6121.16|6083.16|6117.54|6079.54|6121.16|6083.16|6117.54|6079.54|10
1606294650000|2020-11-25 08:57:30|6117.44|6079.44|6115.4|6077.4|6117.44|6079.44|6115.4|6077.4|10
1606294660000|2020-11-25 08:57:40|6114.87|6076.87|6114.78|6076.78|6114.87|6076.87|6113.93|6075.93|9
1606294670000|2020-11-25 08:57:50|6116.08|6078.08|6115.41|6077.41|6116.2|6078.2|6115.37|6077.37|10
1606294680000|2020-11-25 08:58:00|6115.04|6077.04|6111.31|6073.31|6115.04|6077.04|6111.31|6073.31|10
1606294690000|2020-11-25 08:58:10|6111.19|6073.19|6112.81|6074.81|6112.81|6074.81|6110.78|6072.78|10
1606294700000|2020-11-25 08:58:20|6112.82|6074.82|6114.06|6076.06|6114.36|6076.36|6112.82|6074.82|10
1606294710000|2020-11-25 08:58:30|6114.27|6076.27|6114.61|6076.61|6114.72|6076.72|6114.27|6076.27|10
1606294720000|2020-11-25 08:58:40|6114.84|6076.84|6115.48|6077.48|6116.35|6078.35|6114.84|6076.84|10
1606294730000|2020-11-25 08:58:50|6115.2|6077.2|6113.16|6075.16|6115.2|6077.2|6113.16|6075.16|10
1606294740000|2020-11-25 08:59:00|6113.05|6075.05|6113.03|6075.03|6113.16|6075.16|6112.38|6074.38|9
1606294750000|2020-11-25 08:59:10|6112.6|6074.6|6112.16|6074.16|6112.6|6074.6|6112.16|6074.16|10
1606294760000|2020-11-25 08:59:20|6112.06|6074.06|6111.38|6073.38|6112.06|6074.06|6111.38|6073.38|10
1606294770000|2020-11-25 08:59:30|6111.46|6073.46|6108.93|6070.93|6111.46|6073.46|6108.81|6070.81|10
1606294780000|2020-11-25 08:59:40|6108.72|6070.72|6107.41|6069.41|6108.91|6070.91|6107.39|6069.39|9
1606294790000|2020-11-25 08:59:50|6107.35|6069.35|6109.13|6071.13|6109.13|6071.13|6107.25|6069.25|10
1606294800000|2020-11-25 09:00:00|6109.04|6071.04|6108.66|6070.66|6109.16|6071.16|6108.43|6070.43|8
1606294810000|2020-11-25 09:00:10|6108.64|6070.64|6111.93|6073.93|6112.02|6074.02|6108.64|6070.64|10
1606294820000|2020-11-25 09:00:20|6111.97|6073.97|6114.93|6076.93|6114.93|6076.93|6111.97|6073.97|10
1606294830000|2020-11-25 09:00:30|6115.11|6077.11|6115.72|6077.72|6116.58|6078.58|6115.11|6077.11|10
1606294840000|2020-11-25 09:00:40|6116.02|6078.02|6114.94|6076.94|6116.02|6078.02|6114.85|6076.85|7
1606294850000|2020-11-25 09:00:50|6114.91|6076.91|6115.46|6077.46|6115.46|6077.46|6114.83|6076.83|9
1606294860000|2020-11-25 09:01:00|6115.44|6077.44|6114.62|6076.62|6115.77|6077.77|6114.62|6076.62|10
1606294870000|2020-11-25 09:01:10|6114.78|6076.78|6113.97|6075.97|6114.9|6076.9|6113.97|6075.97|10
1606294880000|2020-11-25 09:01:20|6113.63|6075.63|6113.56|6075.56|6113.63|6075.63|6113.4|6075.4|10
1606294890000|2020-11-25 09:01:30|6113.27|6075.27|6111.18|6073.18|6113.27|6075.27|6111.18|6073.18|10
1606294900000|2020-11-25 09:01:40|6111.12|6073.12|6111.27|6073.27|6111.74|6073.74|6110.39|6072.39|10
1606294910000|2020-11-25 09:01:50|6111.89|6073.89|6111.56|6073.56|6112.18|6074.18|6111.13|6073.13|10
1606294920000|2020-11-25 09:02:00|6111.25|6073.25|6109.27|6071.27|6111.25|6073.25|6109.22|6071.22|10
1606294930000|2020-11-25 09:02:10|6109.18|6071.18|6107.25|6069.25|6109.22|6071.22|6107.25|6069.25|10
1606294940000|2020-11-25 09:02:20|6106.73|6068.73|6107.24|6069.24|6107.27|6069.27|6106.6|6068.6|10
1606294950000|2020-11-25 09:02:30|6107.26|6069.26|6104.38|6066.38|6107.59|6069.59|6104.38|6066.38|10
1606294960000|2020-11-25 09:02:40|6104.07|6066.07|6103.44|6065.44|6104.58|6066.58|6103.44|6065.44|10
1606294970000|2020-11-25 09:02:50|6103.3|6065.3|6103.4|6065.4|6103.58|6065.58|6102.29|6064.29|10
1606294980000|2020-11-25 09:03:00|6103.12|6065.12|6103.35|6065.35|6103.56|6065.56|6102.44|6064.44|10
1606294990000|2020-11-25 09:03:10|6103.39|6065.39|6103.08|6065.08|6103.39|6065.39|6102.71|6064.71|10
1606295000000|2020-11-25 09:03:20|6103.06|6065.06|6105.03|6067.03|6105.03|6067.03|6103|6065|10
1606295010000|2020-11-25 09:03:30|6105.57|6067.57|6105|6067|6105.57|6067.57|6104.67|6066.67|10
1606295020000|2020-11-25 09:03:40|6105.11|6067.11|6106.37|6068.37|6106.37|6068.37|6105.11|6067.11|10
1606295030000|2020-11-25 09:03:50|6105.76|6067.76|6106.97|6068.97|6106.97|6068.97|6105.76|6067.76|8
1606295040000|2020-11-25 09:04:00|6107.05|6069.05|6107.33|6069.33|6107.57|6069.57|6107.05|6069.05|10
1606295050000|2020-11-25 09:04:10|6107.76|6069.76|6108.04|6070.04|6108.67|6070.67|6107.76|6069.76|10
1606295060000|2020-11-25 09:04:20|6107.52|6069.52|6107.2|6069.2|6107.78|6069.78|6107.2|6069.2|10
1606295070000|2020-11-25 09:04:30|6107.06|6069.06|6107.37|6069.37|6107.62|6069.62|6106.91|6068.91|10
1606295080000|2020-11-25 09:04:40|6107.27|6069.27|6105.34|6067.34|6107.42|6069.42|6105.34|6067.34|10
1606295090000|2020-11-25 09:04:50|6105.3|6067.3|6102.75|6064.75|6105.49|6067.49|6102.75|6064.75|9
1606295100000|2020-11-25 09:05:00|6101.85|6063.85|6100.78|6062.78|6101.85|6063.85|6100.64|6062.64|10
1606295110000|2020-11-25 09:05:10|6100.66|6062.66|6100.35|6062.35|6100.66|6062.66|6100.07|6062.07|10
1606295120000|2020-11-25 09:05:20|6100.77|6062.77|6100.56|6062.56|6100.95|6062.95|6100.55|6062.55|10
1606295130000|2020-11-25 09:05:30|6101.06|6063.06|6100.97|6062.97|6101.09|6063.09|6100.53|6062.53|10
1606295140000|2020-11-25 09:05:40|6101.1|6063.1|6102.24|6064.24|6102.24|6064.24|6101.1|6063.1|10
1606295150000|2020-11-25 09:05:50|6102.34|6064.34|6102.34|6064.34|6102.56|6064.56|6102.23|6064.23|10
1606295160000|2020-11-25 09:06:00|6102.31|6064.31|6101.01|6063.01|6102.31|6064.31|6101.01|6063.01|10
1606295170000|2020-11-25 09:06:10|6101.05|6063.05|6100.57|6062.57|6101.14|6063.14|6100.45|6062.45|10
1606295180000|2020-11-25 09:06:20|6100.32|6062.32|6097.12|6059.12|6100.32|6062.32|6097.12|6059.12|10
1606295190000|2020-11-25 09:06:30|6096.86|6058.86|6097.3|6059.3|6097.3|6059.3|6096.45|6058.45|10
1606295200000|2020-11-25 09:06:40|6097.55|6059.55|6095.79|6057.79|6097.55|6059.55|6095.79|6057.79|10
1606295210000|2020-11-25 09:06:50|6095.16|6057.16|6093.51|6055.51|6095.16|6057.16|6093.16|6055.16|10
1606295220000|2020-11-25 09:07:00|6092.91|6054.91|6089.87|6051.87|6092.97|6054.97|6089.87|6051.87|9
1606295230000|2020-11-25 09:07:10|6089.74|6051.74|6086.1|6048.1|6089.74|6051.74|6086.1|6048.1|10
1606295240000|2020-11-25 09:07:20|6085.84|6047.84|6086.01|6048.01|6086.12|6048.12|6085.79|6047.79|9
1606295250000|2020-11-25 09:07:30|6086.41|6048.41|6086.41|6048.41|6086.59|6048.59|6086.23|6048.23|10
1606295260000|2020-11-25 09:07:40|6086.38|6048.38|6086.33|6048.33|6086.38|6048.38|6085.95|6047.95|10
1606295270000|2020-11-25 09:07:50|6085.99|6047.99|6084.08|6046.08|6085.99|6047.99|6084.08|6046.08|8
1606295280000|2020-11-25 09:08:00|6083|6045|6079.15|6041.15|6083|6045|6078.14|6040.14|10
1606295290000|2020-11-25 09:08:10|6078|6040|6077.39|6039.39|6078.89|6040.89|6077.22|6039.22|10
1606295300000|2020-11-25 09:08:20|6077.22|6039.22|6076.22|6038.22|6077.22|6039.22|6075.73|6037.73|10
1606295310000|2020-11-25 09:08:30|6076.13|6038.13|6076.14|6038.14|6076.15|6038.15|6075.86|6037.86|10
1606295320000|2020-11-25 09:08:40|6076.07|6038.07|6078.5|6040.5|6078.5|6040.5|6076.07|6038.07|10
1606295330000|2020-11-25 09:08:50|6078.91|6040.91|6079.88|6041.88|6079.94|6041.94|6078.81|6040.81|8
1606295340000|2020-11-25 09:09:00|6080.31|6042.31|6080.64|6042.64|6080.67|6042.67|6080.26|6042.26|9
1606295350000|2020-11-25 09:09:10|6081.11|6043.11|6080.68|6042.68|6081.11|6043.11|6080.42|6042.42|10
1606295360000|2020-11-25 09:09:20|6080.24|6042.24|6079.32|6041.32|6080.62|6042.62|6079.32|6041.32|10
1606295370000|2020-11-25 09:09:30|6078.77|6040.77|6079.71|6041.71|6079.73|6041.73|6078.6|6040.6|10
1606295380000|2020-11-25 09:09:40|6079.9|6041.9|6080.87|6042.87|6080.87|6042.87|6079.74|6041.74|10
1606295390000|2020-11-25 09:09:50|6080.75|6042.75|6081.61|6043.61|6081.81|6043.81|6080.75|6042.75|10
1606295400000|2020-11-25 09:10:00|6081.69|6043.69|6083.3|6045.3|6083.3|6045.3|6081.49|6043.49|10
1606295410000|2020-11-25 09:10:10|6083.59|6045.59|6082.1|6044.1|6084.21|6046.21|6082.04|6044.04|10
1606295420000|2020-11-25 09:10:20|6082.04|6044.04|6083.25|6045.25|6084.29|6046.29|6081.87|6043.87|10
1606295430000|2020-11-25 09:10:30|6082.66|6044.66|6085.09|6047.09|6085.33|6047.33|6082.66|6044.66|10
1606295440000|2020-11-25 09:10:40|6084.99|6046.99|6087.13|6049.13|6087.13|6049.13|6084.99|6046.99|10
1606295450000|2020-11-25 09:10:50|6087.49|6049.49|6088.01|6050.01|6089.21|6051.21|6087.49|6049.49|10
1606295460000|2020-11-25 09:11:00|6087.94|6049.94|6088.24|6050.24|6088.96|6050.96|6087.94|6049.94|10
1606295470000|2020-11-25 09:11:10|6088.73|6050.73|6088.47|6050.47|6088.88|6050.88|6087.99|6049.99|10
1606295480000|2020-11-25 09:11:20|6089.16|6051.16|6090.98|6052.98|6091.88|6053.88|6089.16|6051.16|10
1606295490000|2020-11-25 09:11:30|6091.23|6053.23|6092.84|6054.84|6092.84|6054.84|6090.89|6052.89|10
1606295500000|2020-11-25 09:11:40|6093.1|6055.1|6093.79|6055.79|6093.9|6055.9|6093.1|6055.1|10
1606295510000|2020-11-25 09:11:50|6093.99|6055.99|6095.09|6057.09|6095.73|6057.73|6093.99|6055.99|10
1606295520000|2020-11-25 09:12:00|6094.51|6056.51|6092.05|6054.05|6094.6|6056.6|6091.89|6053.89|10
1606295530000|2020-11-25 09:12:10|6090.94|6052.94|6092.52|6054.52|6092.52|6054.52|6090.69|6052.69|10
1606295540000|2020-11-25 09:12:20|6092.64|6054.64|6093.44|6055.44|6093.44|6055.44|6092.23|6054.23|10
1606295550000|2020-11-25 09:12:30|6093.26|6055.26|6095.54|6057.54|6095.54|6057.54|6093.2|6055.2|10
1606295560000|2020-11-25 09:12:40|6094.77|6056.77|6094.85|6056.85|6094.98|6056.98|6094.46|6056.46|10
1606295570000|2020-11-25 09:12:50|6094.94|6056.94|6095.03|6057.03|6095.2|6057.2|6094.48|6056.48|10
1606295580000|2020-11-25 09:13:00|6094.9|6056.9|6095.38|6057.38|6095.38|6057.38|6094.85|6056.85|10
1606295590000|2020-11-25 09:13:10|6095.08|6057.08|6094.51|6056.51|6095.2|6057.2|6094.5|6056.5|10
1606295600000|2020-11-25 09:13:20|6094.47|6056.47|6093.54|6055.54|6094.65|6056.65|6093.54|6055.54|10
1606295610000|2020-11-25 09:13:30|6093.68|6055.68|6091.05|6053.05|6093.68|6055.68|6091.05|6053.05|10
1606295620000|2020-11-25 09:13:40|6090.96|6052.96|6088.51|6050.51|6090.96|6052.96|6088.51|6050.51|10
1606295630000|2020-11-25 09:13:50|6088.52|6050.52|6087.27|6049.27|6088.52|6050.52|6087.27|6049.27|10
1606295640000|2020-11-25 09:14:00|6086.62|6048.62|6085.29|6047.29|6086.62|6048.62|6085.22|6047.22|9
1606295650000|2020-11-25 09:14:10|6084.74|6046.74|6085.39|6047.39|6085.39|6047.39|6084.74|6046.74|10
1606295660000|2020-11-25 09:14:20|6085.25|6047.25|6084.34|6046.34|6085.25|6047.25|6084.34|6046.34|9
1606295670000|2020-11-25 09:14:30|6084.14|6046.14|6083.71|6045.71|6084.14|6046.14|6083.61|6045.61|10
1606295680000|2020-11-25 09:14:40|6083.79|6045.79|6086.7|6048.7|6086.7|6048.7|6083.79|6045.79|10
1606295690000|2020-11-25 09:14:50|6087.1|6049.1|6087.93|6049.93|6087.99|6049.99|6087.1|6049.1|10
1606295700000|2020-11-25 09:15:00|6087.78|6049.78|6089.94|6051.94|6089.94|6051.94|6087.49|6049.49|10
1606295710000|2020-11-25 09:15:10|6090.03|6052.03|6094.29|6056.29|6094.29|6056.29|6090.03|6052.03|10
1606295720000|2020-11-25 09:15:20|6094.51|6056.51|6096.06|6058.06|6096.06|6058.06|6094.51|6056.51|9
1606295730000|2020-11-25 09:15:30|6095.93|6057.93|6096.54|6058.54|6096.54|6058.54|6095.83|6057.83|10
1606295740000|2020-11-25 09:15:40|6096.41|6058.41|6095.73|6057.73|6096.57|6058.57|6095.64|6057.64|9
1606295750000|2020-11-25 09:15:50|6095.48|6057.48|6094.51|6056.51|6095.67|6057.67|6094.51|6056.51|9
1606295760000|2020-11-25 09:16:00|6095.59|6057.59|6095.56|6057.56|6096.45|6058.45|6095.45|6057.45|8
1606295770000|2020-11-25 09:16:10|6095.09|6057.09|6092.64|6054.64|6095.09|6057.09|6092.64|6054.64|10
1606295780000|2020-11-25 09:16:20|6092.91|6054.91|6092.95|6054.95|6093.09|6055.09|6092.85|6054.85|9
1606295790000|2020-11-25 09:16:30|6092.64|6054.64|6091.59|6053.59|6092.64|6054.64|6091.37|6053.37|9
1606295800000|2020-11-25 09:16:40|6091.6|6053.6|6091.21|6053.21|6091.82|6053.82|6091.21|6053.21|10
1606295810000|2020-11-25 09:16:50|6090.94|6052.94|6090.92|6052.92|6091.14|6053.14|6090.91|6052.91|10
1606295820000|2020-11-25 09:17:00|6090.97|6052.97|6090.85|6052.85|6090.97|6052.97|6090.57|6052.57|10
1606295830000|2020-11-25 09:17:10|6090.95|6052.95|6091.16|6053.16|6091.24|6053.24|6090.95|6052.95|10
1606295840000|2020-11-25 09:17:20|6091.2|6053.2|6091.59|6053.59|6091.59|6053.59|6090.98|6052.98|9
1606295850000|2020-11-25 09:17:30|6091.56|6053.56|6091.25|6053.25|6091.56|6053.56|6091.19|6053.19|9
1606295860000|2020-11-25 09:17:40|6091.23|6053.23|6089.22|6051.22|6091.23|6053.23|6089.22|6051.22|10
1606295870000|2020-11-25 09:17:50|6088.63|6050.63|6088.11|6050.11|6088.63|6050.63|6087.74|6049.74|10
1606295880000|2020-11-25 09:18:00|6088.35|6050.35|6093.83|6055.83|6094.43|6056.43|6088.35|6050.35|10
1606295890000|2020-11-25 09:18:10|6093.99|6055.99|6095.34|6057.34|6095.54|6057.54|6093.99|6055.99|10
1606295900000|2020-11-25 09:18:20|6096.48|6058.48|6097.19|6059.19|6097.43|6059.43|6096.48|6058.48|10
1606295910000|2020-11-25 09:18:30|6097.8|6059.8|6096.46|6058.46|6097.85|6059.85|6096.45|6058.45|10
1606295920000|2020-11-25 09:18:40|6096.09|6058.09|6094.14|6056.14|6096.09|6058.09|6094.14|6056.14|10
1606295930000|2020-11-25 09:18:50|6094.27|6056.27|6094.91|6056.91|6095|6057|6094.18|6056.18|10
1606295940000|2020-11-25 09:19:00|6094.71|6056.71|6094.47|6056.47|6094.9|6056.9|6094.47|6056.47|10
1606295950000|2020-11-25 09:19:10|6094.52|6056.52|6092.22|6054.22|6094.68|6056.68|6092.22|6054.22|10
1606295960000|2020-11-25 09:19:20|6092.31|6054.31|6088.68|6050.68|6092.31|6054.31|6088.65|6050.65|9
1606295970000|2020-11-25 09:19:30|6088.86|6050.86|6087.95|6049.95|6088.86|6050.86|6087.75|6049.75|9
1606295980000|2020-11-25 09:19:40|6087.86|6049.86|6088.52|6050.52|6088.55|6050.55|6087.58|6049.58|10
1606295990000|2020-11-25 09:19:50|6088.68|6050.68|6090.45|6052.45|6090.54|6052.54|6088.68|6050.68|10
1606296000000|2020-11-25 09:20:00|6090.72|6052.72|6092.1|6054.1|6092.1|6054.1|6090.72|6052.72|9
1606296010000|2020-11-25 09:20:10|6092.14|6054.14|6091.18|6053.18|6092.18|6054.18|6091.18|6053.18|10
1606296020000|2020-11-25 09:20:20|6091.08|6053.08|6090.59|6052.59|6091.08|6053.08|6090.52|6052.52|10
1606296030000|2020-11-25 09:20:30|6090.6|6052.6|6091.2|6053.2|6091.2|6053.2|6090.16|6052.16|10
1606296040000|2020-11-25 09:20:40|6091.35|6053.35|6090.96|6052.96|6091.46|6053.46|6090.96|6052.96|10
1606296050000|2020-11-25 09:20:50|6090.89|6052.89|6090.39|6052.39|6090.89|6052.89|6090.39|6052.39|10
1606296060000|2020-11-25 09:21:00|6090.69|6052.69|6090.36|6052.36|6090.95|6052.95|6090.36|6052.36|10
1606296070000|2020-11-25 09:21:10|6090.78|6052.78|6089.99|6051.99|6090.78|6052.78|6089.99|6051.99|10
1606296080000|2020-11-25 09:21:20|6089.75|6051.75|6090.17|6052.17|6090.24|6052.24|6089.53|6051.53|9
1606296090000|2020-11-25 09:21:30|6090.13|6052.13|6092.08|6054.08|6092.08|6054.08|6090|6052|10
1606296100000|2020-11-25 09:21:40|6091.93|6053.93|6092.7|6054.7|6092.71|6054.71|6091.93|6053.93|10
1606296110000|2020-11-25 09:21:50|6092.91|6054.91|6094.06|6056.06|6094.54|6056.54|6092.91|6054.91|10
1606296120000|2020-11-25 09:22:00|6094.58|6056.58|6096.55|6058.55|6096.55|6058.55|6094.58|6056.58|9
1606296130000|2020-11-25 09:22:10|6096.45|6058.45|6098.97|6060.97|6098.97|6060.97|6096.41|6058.41|10
1606296140000|2020-11-25 09:22:20|6098.98|6060.98|6101.51|6063.51|6101.51|6063.51|6098.59|6060.59|10
1606296150000|2020-11-25 09:22:30|6101.44|6063.44|6103.2|6065.2|6103.2|6065.2|6101.44|6063.44|9
1606296160000|2020-11-25 09:22:40|6103.12|6065.12|6103.62|6065.62|6103.76|6065.76|6103.12|6065.12|10
1606296170000|2020-11-25 09:22:50|6103.77|6065.77|6104.25|6066.25|6104.25|6066.25|6103.5|6065.5|9
1606296180000|2020-11-25 09:23:00|6103.92|6065.92|6100.87|6062.87|6103.92|6065.92|6100.24|6062.24|10
1606296190000|2020-11-25 09:23:10|6100.8|6062.8|6101.58|6063.58|6101.58|6063.58|6100.2|6062.2|9
1606296200000|2020-11-25 09:23:20|6101.96|6063.96|6104|6066|6104.47|6066.47|6101.96|6063.96|10
1606296210000|2020-11-25 09:23:30|6103.97|6065.97|6103.49|6065.49|6103.99|6065.99|6102.62|6064.62|10
1606296220000|2020-11-25 09:23:40|6103.11|6065.11|6105.93|6067.93|6105.93|6067.93|6103.11|6065.11|10
1606296230000|2020-11-25 09:23:50|6105.98|6067.98|6106.82|6068.82|6106.82|6068.82|6105.73|6067.73|10
1606296240000|2020-11-25 09:24:00|6107.23|6069.23|6109.04|6071.04|6109.22|6071.22|6106.92|6068.92|10
1606296250000|2020-11-25 09:24:10|6109.19|6071.19|6110.04|6072.04|6110.04|6072.04|6108.98|6070.98|10
1606296260000|2020-11-25 09:24:20|6110.13|6072.13|6113.09|6075.09|6113.31|6075.31|6110.13|6072.13|10
1606296270000|2020-11-25 09:24:30|6113.11|6075.11|6115.42|6077.42|6115.42|6077.42|6113.11|6075.11|10
1606296280000|2020-11-25 09:24:40|6115.31|6077.31|6112.32|6074.32|6115.38|6077.38|6112.32|6074.32|10
1606296290000|2020-11-25 09:24:50|6112.22|6074.22|6110.28|6072.28|6112.22|6074.22|6110.28|6072.28|10
1606296300000|2020-11-25 09:25:00|6110.18|6072.18|6108.21|6070.21|6110.34|6072.34|6108.21|6070.21|10
1606296310000|2020-11-25 09:25:10|6108.42|6070.42|6105.36|6067.36|6108.42|6070.42|6105.36|6067.36|10
1606296320000|2020-11-25 09:25:20|6105.27|6067.27|6105.33|6067.33|6105.57|6067.57|6105.07|6067.07|10
1606296330000|2020-11-25 09:25:30|6105.73|6067.73|6104.56|6066.56|6105.99|6067.99|6104.52|6066.52|10
1606296340000|2020-11-25 09:25:40|6104.55|6066.55|6102.52|6064.52|6104.67|6066.67|6102.52|6064.52|10
1606296350000|2020-11-25 09:25:50|6102.17|6064.17|6101.3|6063.3|6102.44|6064.44|6101.26|6063.26|10
1606296360000|2020-11-25 09:26:00|6100.87|6062.87|6098.4|6060.4|6100.87|6062.87|6098.2|6060.2|10
1606296370000|2020-11-25 09:26:10|6098.8|6060.8|6097.51|6059.51|6099.2|6061.2|6097.42|6059.42|10
1606296380000|2020-11-25 09:26:20|6097.59|6059.59|6099.92|6061.92|6099.92|6061.92|6097.59|6059.59|10
1606296390000|2020-11-25 09:26:30|6099.98|6061.98|6098.52|6060.52|6100.25|6062.25|6098.52|6060.52|10
1606296400000|2020-11-25 09:26:40|6098.5|6060.5|6098.32|6060.32|6098.93|6060.93|6098.18|6060.18|10
1606296410000|2020-11-25 09:26:50|6097.72|6059.72|6097.68|6059.68|6097.82|6059.82|6097.22|6059.22|10
1606296420000|2020-11-25 09:27:00|6097.28|6059.28|6100.04|6062.04|6100.04|6062.04|6097.28|6059.28|10
1606296430000|2020-11-25 09:27:10|6100.02|6062.02|6099.56|6061.56|6100.68|6062.68|6099.5|6061.5|10
1606296440000|2020-11-25 09:27:20|6099.51|6061.51|6099.61|6061.61|6099.78|6061.78|6099.28|6061.28|10
1606296450000|2020-11-25 09:27:30|6099.93|6061.93|6099.61|6061.61|6099.93|6061.93|6099.24|6061.24|9
1606296460000|2020-11-25 09:27:40|6099.48|6061.48|6098.9|6060.9|6099.65|6061.65|6098.78|6060.78|10
1606296470000|2020-11-25 09:27:50|6098.89|6060.89|6098.75|6060.75|6099.24|6061.24|6098.45|6060.45|10
1606296480000|2020-11-25 09:28:00|6098.04|6060.04|6095.54|6057.54|6098.04|6060.04|6095.54|6057.54|10
1606296490000|2020-11-25 09:28:10|6095.55|6057.55|6095.45|6057.45|6095.55|6057.55|6095.15|6057.15|10
1606296500000|2020-11-25 09:28:20|6095.4|6057.4|6094.89|6056.89|6095.4|6057.4|6094.89|6056.89|9
1606296510000|2020-11-25 09:28:30|6094.72|6056.72|6094.23|6056.23|6094.72|6056.72|6094.15|6056.15|10
1606296520000|2020-11-25 09:28:40|6094.41|6056.41|6094.53|6056.53|6094.53|6056.53|6093.92|6055.92|10
1606296530000|2020-11-25 09:28:50|6094.47|6056.47|6095.97|6057.97|6095.97|6057.97|6094.43|6056.43|10
1606296540000|2020-11-25 09:29:00|6096.27|6058.27|6096.32|6058.32|6096.73|6058.73|6096.16|6058.16|10
1606296550000|2020-11-25 09:29:10|6096.83|6058.83|6097.19|6059.19|6097.43|6059.43|6096.81|6058.81|10
1606296560000|2020-11-25 09:29:20|6097.01|6059.01|6096.87|6058.87|6097.25|6059.25|6096.7|6058.7|10
1606296570000|2020-11-25 09:29:30|6096.79|6058.79|6096.16|6058.16|6096.79|6058.79|6096.08|6058.08|9
1606296580000|2020-11-25 09:29:40|6095.75|6057.75|6094.72|6056.72|6095.75|6057.75|6094.72|6056.72|10
1606296590000|2020-11-25 09:29:50|6094.66|6056.66|6092.99|6054.99|6094.67|6056.67|6092.99|6054.99|10
1606296600000|2020-11-25 09:30:00|6092.62|6054.62|6089.51|6051.51|6092.62|6054.62|6089.51|6051.51|10
1606296610000|2020-11-25 09:30:10|6089.14|6051.14|6085.45|6047.45|6089.17|6051.17|6084.05|6046.05|10
1606296620000|2020-11-25 09:30:20|6085.42|6047.42|6085.27|6047.27|6086.01|6048.01|6085.13|6047.13|10
1606296630000|2020-11-25 09:30:30|6085.05|6047.05|6085.45|6047.45|6085.6|6047.6|6085.03|6047.03|10
1606296640000|2020-11-25 09:30:40|6085.08|6047.08|6082.45|6044.45|6085.08|6047.08|6082.45|6044.45|10
1606296650000|2020-11-25 09:30:50|6082.91|6044.91|6085.57|6047.57|6085.8|6047.8|6082.78|6044.78|9
1606296660000|2020-11-25 09:31:00|6085.44|6047.44|6086.92|6048.92|6087.02|6049.02|6085.27|6047.27|10
1606296670000|2020-11-25 09:31:10|6087.29|6049.29|6088.01|6050.01|6088.01|6050.01|6087.27|6049.27|10
1606296680000|2020-11-25 09:31:20|6088.02|6050.02|6088.38|6050.38|6088.89|6050.89|6088.02|6050.02|10
1606296690000|2020-11-25 09:31:30|6088.49|6050.49|6092.55|6054.55|6092.97|6054.97|6088.49|6050.49|10
1606296700000|2020-11-25 09:31:40|6092.4|6054.4|6093.46|6055.46|6093.58|6055.58|6092.39|6054.39|9
1606296710000|2020-11-25 09:31:50|6093.35|6055.35|6097.01|6059.01|6097.01|6059.01|6093.35|6055.35|9
1606296720000|2020-11-25 09:32:00|6096.77|6058.77|6096.84|6058.84|6097.19|6059.19|6096.09|6058.09|10
1606296730000|2020-11-25 09:32:10|6096.58|6058.58|6097.52|6059.52|6097.52|6059.52|6096.58|6058.58|10
1606296740000|2020-11-25 09:32:20|6097.68|6059.68|6096.05|6058.05|6098.34|6060.34|6096.05|6058.05|9
1606296750000|2020-11-25 09:32:30|6096.22|6058.22|6095.03|6057.03|6096.3|6058.3|6094.61|6056.61|10
1606296760000|2020-11-25 09:32:40|6095.85|6057.85|6095.92|6057.92|6096.18|6058.18|6095.75|6057.75|10
1606296770000|2020-11-25 09:32:50|6095.77|6057.77|6096.15|6058.15|6096.15|6058.15|6095.62|6057.62|10
1606296780000|2020-11-25 09:33:00|6096.05|6058.05|6094.35|6056.35|6096.05|6058.05|6094.32|6056.32|9
1606296790000|2020-11-25 09:33:10|6094.08|6056.08|6091.48|6053.48|6094.08|6056.08|6091.48|6053.48|10
1606296800000|2020-11-25 09:33:20|6091.42|6053.42|6090.12|6052.12|6091.42|6053.42|6090.01|6052.01|10
1606296810000|2020-11-25 09:33:30|6090.11|6052.11|6090.07|6052.07|6090.33|6052.33|6090.03|6052.03|9
1606296820000|2020-11-25 09:33:40|6089.94|6051.94|6088.45|6050.45|6090.16|6052.16|6088.43|6050.43|10
1606296830000|2020-11-25 09:33:50|6088.24|6050.24|6086.4|6048.4|6088.24|6050.24|6086.18|6048.18|10
1606296840000|2020-11-25 09:34:00|6085.96|6047.96|6085.25|6047.25|6086.02|6048.02|6085.13|6047.13|10
1606296850000|2020-11-25 09:34:10|6084.91|6046.91|6084.84|6046.84|6084.91|6046.91|6084.62|6046.62|10
1606296860000|2020-11-25 09:34:20|6084.45|6046.45|6083.63|6045.63|6084.45|6046.45|6083.52|6045.52|10
1606296870000|2020-11-25 09:34:30|6083.36|6045.36|6081.52|6043.52|6083.36|6045.36|6081.52|6043.52|10
1606296880000|2020-11-25 09:34:40|6081.45|6043.45|6076.27|6038.27|6081.45|6043.45|6076.27|6038.27|10
1606296890000|2020-11-25 09:34:50|6075.34|6037.34|6071.04|6033.04|6075.34|6037.34|6071.04|6033.04|10
1606296900000|2020-11-25 09:35:00|6070.7|6032.7|6073.33|6035.33|6073.36|6035.36|6070.55|6032.55|9
1606296910000|2020-11-25 09:35:10|6073.58|6035.58|6076.48|6038.48|6076.48|6038.48|6073.58|6035.58|10
1606296920000|2020-11-25 09:35:20|6076.63|6038.63|6077.09|6039.09|6077.22|6039.22|6076.62|6038.62|10
1606296930000|2020-11-25 09:35:30|6076.93|6038.93|6076.34|6038.34|6077.68|6039.68|6075.86|6037.86|10
1606296940000|2020-11-25 09:35:40|6076.31|6038.31|6075.47|6037.47|6076.4|6038.4|6075.36|6037.36|10
1606296950000|2020-11-25 09:35:50|6075.16|6037.16|6071.26|6033.26|6075.18|6037.18|6071.26|6033.26|10
1606296960000|2020-11-25 09:36:00|6071.42|6033.42|6070.56|6032.56|6071.65|6033.65|6070.56|6032.56|10
1606296970000|2020-11-25 09:36:10|6070.31|6032.31|6065.86|6027.86|6070.31|6032.31|6065.86|6027.86|9
1606296980000|2020-11-25 09:36:20|6065.81|6027.81|6063.35|6025.35|6065.89|6027.89|6063.35|6025.35|10
1606296990000|2020-11-25 09:36:30|6063.24|6025.24|6063.55|6025.55|6064.49|6026.49|6061.6|6023.6|10
1606297000000|2020-11-25 09:36:40|6064.01|6026.01|6065.81|6027.81|6066.03|6028.03|6064.01|6026.01|10
1606297010000|2020-11-25 09:36:50|6065.83|6027.83|6066.44|6028.44|6066.44|6028.44|6065.12|6027.12|10
1606297020000|2020-11-25 09:37:00|6066.94|6028.94|6067.56|6029.56|6067.81|6029.81|6066.94|6028.94|9
1606297030000|2020-11-25 09:37:10|6067.59|6029.59|6066.45|6028.45|6067.84|6029.84|6066.45|6028.45|10
1606297040000|2020-11-25 09:37:20|6066.36|6028.36|6065.71|6027.71|6066.58|6028.58|6065.38|6027.38|10
1606297050000|2020-11-25 09:37:30|6065.75|6027.75|6065.53|6027.53|6065.83|6027.83|6065.37|6027.37|10
1606297060000|2020-11-25 09:37:40|6065.7|6027.7|6070.95|6032.95|6070.97|6032.97|6065.7|6027.7|10
1606297070000|2020-11-25 09:37:50|6071.1|6033.1|6072.83|6034.83|6072.83|6034.83|6070.48|6032.48|9
1606297080000|2020-11-25 09:38:00|6072.69|6034.69|6073.37|6035.37|6074.25|6036.25|6072.69|6034.69|10
1606297090000|2020-11-25 09:38:10|6073.12|6035.12|6071.32|6033.32|6073.15|6035.15|6071.32|6033.32|9
1606297100000|2020-11-25 09:38:20|6070.84|6032.84|6067.63|6029.63|6070.84|6032.84|6067.38|6029.38|10
1606297110000|2020-11-25 09:38:30|6067.65|6029.65|6066.24|6028.24|6067.65|6029.65|6065.89|6027.89|10
1606297120000|2020-11-25 09:38:40|6066.49|6028.49|6063.46|6025.46|6066.49|6028.49|6063.46|6025.46|10
1606297130000|2020-11-25 09:38:50|6063.12|6025.12|6063.24|6025.24|6063.58|6025.58|6063.09|6025.09|10
1606297140000|2020-11-25 09:39:00|6063.46|6025.46|6063.29|6025.29|6063.99|6025.99|6063.29|6025.29|8
1606297150000|2020-11-25 09:39:10|6063.52|6025.52|6061.88|6023.88|6063.84|6025.84|6061.88|6023.88|10
1606297160000|2020-11-25 09:39:20|6061.41|6023.41|6057.63|6019.63|6061.41|6023.41|6057.63|6019.63|10
1606297170000|2020-11-25 09:39:30|6057.76|6019.76|6060.66|6022.66|6060.66|6022.66|6057.76|6019.76|10
1606297180000|2020-11-25 09:39:40|6061.07|6023.07|6061.49|6023.49|6061.82|6023.82|6060.81|6022.81|10
1606297190000|2020-11-25 09:39:50|6061.63|6023.63|6061.86|6023.86|6062.01|6024.01|6061.14|6023.14|10
1606297200000|2020-11-25 09:40:00|6061.53|6023.53|6062.26|6024.26|6062.26|6024.26|6061.35|6023.35|10
1606297210000|2020-11-25 09:40:10|6063.01|6025.01|6068.19|6030.19|6068.53|6030.53|6063.01|6025.01|9
1606297220000|2020-11-25 09:40:20|6068.79|6030.79|6070.76|6032.76|6071.66|6033.66|6068.79|6030.79|10
1606297230000|2020-11-25 09:40:30|6070.36|6032.36|6070.11|6032.11|6070.76|6032.76|6069.81|6031.81|10
1606297240000|2020-11-25 09:40:40|6070.08|6032.08|6070.92|6032.92|6070.92|6032.92|6070.08|6032.08|10
1606297250000|2020-11-25 09:40:50|6070.99|6032.99|6071.73|6033.73|6071.87|6033.87|6070.99|6032.99|10
1606297260000|2020-11-25 09:41:00|6071.6|6033.6|6076.41|6038.41|6076.41|6038.41|6071.6|6033.6|10
1606297270000|2020-11-25 09:41:10|6076.34|6038.34|6078.68|6040.68|6078.68|6040.68|6076.34|6038.34|10
1606297280000|2020-11-25 09:41:20|6078.8|6040.8|6080.59|6042.59|6080.59|6042.59|6078.64|6040.64|10
1606297290000|2020-11-25 09:41:30|6080.77|6042.77|6084.58|6046.58|6084.58|6046.58|6080.77|6042.77|10
1606297300000|2020-11-25 09:41:40|6084.28|6046.28|6084.23|6046.23|6084.28|6046.28|6083.2|6045.2|10
1606297310000|2020-11-25 09:41:50|6084.03|6046.03|6084.79|6046.79|6084.79|6046.79|6083.89|6045.89|10
1606297320000|2020-11-25 09:42:00|6084.5|6046.5|6084.76|6046.76|6085.14|6047.14|6084.5|6046.5|10
1606297330000|2020-11-25 09:42:10|6084.28|6046.28|6085.3|6047.3|6085.3|6047.3|6084.28|6046.28|10
1606297340000|2020-11-25 09:42:20|6085.37|6047.37|6086.64|6048.64|6086.99|6048.99|6085.28|6047.28|10
1606297350000|2020-11-25 09:42:30|6087.05|6049.05|6089.72|6051.72|6089.72|6051.72|6087.05|6049.05|10
1606297360000|2020-11-25 09:42:40|6089.63|6051.63|6090.37|6052.37|6090.37|6052.37|6089.63|6051.63|10
1606297370000|2020-11-25 09:42:50|6090.75|6052.75|6089.47|6051.47|6090.75|6052.75|6089.47|6051.47|9
1606297380000|2020-11-25 09:43:00|6089.62|6051.62|6087.97|6049.97|6089.94|6051.94|6087.97|6049.97|9
1606297390000|2020-11-25 09:43:10|6087.67|6049.67|6086.13|6048.13|6087.67|6049.67|6085.97|6047.97|10
1606297400000|2020-11-25 09:43:20|6086.03|6048.03|6085.86|6047.86|6086.04|6048.04|6085.44|6047.44|9
1606297410000|2020-11-25 09:43:30|6085.91|6047.91|6085.61|6047.61|6085.98|6047.98|6085.61|6047.61|10
1606297420000|2020-11-25 09:43:40|6085.87|6047.87|6085.03|6047.03|6085.87|6047.87|6085.03|6047.03|10
1606297430000|2020-11-25 09:43:50|6084.94|6046.94|6081.72|6043.72|6084.94|6046.94|6081.72|6043.72|10
1606297440000|2020-11-25 09:44:00|6081.17|6043.17|6079.54|6041.54|6081.17|6043.17|6079.54|6041.54|10
1606297450000|2020-11-25 09:44:10|6079.3|6041.3|6078.07|6040.07|6079.3|6041.3|6078.07|6040.07|9
1606297460000|2020-11-25 09:44:20|6077.84|6039.84|6074.54|6036.54|6077.84|6039.84|6074.54|6036.54|10
1606297470000|2020-11-25 09:44:30|6074.12|6036.12|6073.52|6035.52|6074.22|6036.22|6073.52|6035.52|10
1606297480000|2020-11-25 09:44:40|6073.6|6035.6|6077.52|6039.52|6077.65|6039.65|6073.6|6035.6|10
1606297490000|2020-11-25 09:44:50|6077.9|6039.9|6078.55|6040.55|6078.67|6040.67|6077.9|6039.9|9
1606297500000|2020-11-25 09:45:00|6077.8|6039.8|6074.53|6036.53|6077.8|6039.8|6074.53|6036.53|10
1606297510000|2020-11-25 09:45:10|6074.33|6036.33|6079.74|6041.74|6079.74|6041.74|6074.18|6036.18|10
1606297520000|2020-11-25 09:45:20|6079.16|6041.16|6077.53|6039.53|6079.16|6041.16|6077.24|6039.24|10
1606297530000|2020-11-25 09:45:30|6077.39|6039.39|6075.74|6037.74|6077.39|6039.39|6075.74|6037.74|10
1606297540000|2020-11-25 09:45:40|6075.28|6037.28|6074.69|6036.69|6075.4|6037.4|6074.69|6036.69|10
1606297550000|2020-11-25 09:45:50|6074.49|6036.49|6075.91|6037.91|6076.98|6038.98|6074.49|6036.49|10
1606297560000|2020-11-25 09:46:00|6075.33|6037.33|6073.02|6035.02|6075.46|6037.46|6073.02|6035.02|10
1606297570000|2020-11-25 09:46:10|6072.29|6034.29|6070.52|6032.52|6072.29|6034.29|6070.52|6032.52|10
1606297580000|2020-11-25 09:46:20|6070.49|6032.49|6068.21|6030.21|6070.49|6032.49|6068.21|6030.21|10
1606297590000|2020-11-25 09:46:30|6068.41|6030.41|6067.54|6029.54|6068.41|6030.41|6067.31|6029.31|9
1606297600000|2020-11-25 09:46:40|6067.51|6029.51|6067.43|6029.43|6067.69|6029.69|6066.82|6028.82|10
1606297610000|2020-11-25 09:46:50|6068.52|6030.52|6070.2|6032.2|6070.2|6032.2|6068.52|6030.52|10
1606297620000|2020-11-25 09:47:00|6070.17|6032.17|6069.8|6031.8|6070.24|6032.24|6069.78|6031.78|10
1606297630000|2020-11-25 09:47:10|6069.85|6031.85|6067.85|6029.85|6069.96|6031.96|6067.85|6029.85|10
1606297640000|2020-11-25 09:47:20|6067.96|6029.96|6068.8|6030.8|6068.9|6030.9|6067.79|6029.79|10
1606297650000|2020-11-25 09:47:30|6068.87|6030.87|6068.07|6030.07|6069.16|6031.16|6067.98|6029.98|10
1606297660000|2020-11-25 09:47:40|6068|6030|6069.11|6031.11|6069.11|6031.11|6067.9|6029.9|9
1606297670000|2020-11-25 09:47:50|6069.46|6031.46|6071.72|6033.72|6071.72|6033.72|6069.46|6031.46|10
1606297680000|2020-11-25 09:48:00|6071.81|6033.81|6072.25|6034.25|6072.31|6034.31|6071.81|6033.81|10
1606297690000|2020-11-25 09:48:10|6072.13|6034.13|6068.99|6030.99|6072.3|6034.3|6068.84|6030.84|10
1606297700000|2020-11-25 09:48:20|6068.89|6030.89|6067.59|6029.59|6069.05|6031.05|6067.59|6029.59|10
1606297710000|2020-11-25 09:48:30|6067.26|6029.26|6068.91|6030.91|6068.91|6030.91|6065.86|6027.86|10
1606297720000|2020-11-25 09:48:40|6069.39|6031.39|6069.84|6031.84|6070.36|6032.36|6069.31|6031.31|10
1606297730000|2020-11-25 09:48:50|6069.87|6031.87|6067.48|6029.48|6070.19|6032.19|6067.48|6029.48|10
1606297740000|2020-11-25 09:49:00|6067.3|6029.3|6066.19|6028.19|6067.3|6029.3|6065.89|6027.89|9
1606297750000|2020-11-25 09:49:10|6065.52|6027.52|6064.97|6026.97|6065.52|6027.52|6064.83|6026.83|10
1606297760000|2020-11-25 09:49:20|6065.04|6027.04|6065.23|6027.23|6065.44|6027.44|6065.04|6027.04|8
1606297770000|2020-11-25 09:49:30|6065.18|6027.18|6066.45|6028.45|6066.45|6028.45|6065.18|6027.18|9
1606297780000|2020-11-25 09:49:40|6066.54|6028.54|6067.62|6029.62|6067.87|6029.87|6066.54|6028.54|10
1606297790000|2020-11-25 09:49:50|6067.64|6029.64|6067.31|6029.31|6067.7|6029.7|6067.16|6029.16|10
1606297800000|2020-11-25 09:50:00|6067.45|6029.45|6069.04|6031.04|6069.04|6031.04|6067.45|6029.45|10
1606297810000|2020-11-25 09:50:10|6069.13|6031.13|6069.12|6031.12|6069.41|6031.41|6069.12|6031.12|10
1606297820000|2020-11-25 09:50:20|6069.26|6031.26|6071.7|6033.7|6071.7|6033.7|6069.17|6031.17|10
1606297830000|2020-11-25 09:50:30|6072.02|6034.02|6071.34|6033.34|6072.2|6034.2|6071.34|6033.34|10
1606297840000|2020-11-25 09:50:40|6071.29|6033.29|6072.64|6034.64|6072.64|6034.64|6070.55|6032.55|10
1606297850000|2020-11-25 09:50:50|6072.44|6034.44|6074.03|6036.03|6074.03|6036.03|6072.44|6034.44|10
1606297860000|2020-11-25 09:51:00|6073.92|6035.92|6076.31|6038.31|6076.31|6038.31|6073.9|6035.9|9
1606297870000|2020-11-25 09:51:10|6076.29|6038.29|6081.47|6043.47|6081.47|6043.47|6076.29|6038.29|9
1606297880000|2020-11-25 09:51:20|6080.93|6042.93|6082.19|6044.19|6082.19|6044.19|6080.39|6042.39|10
1606297890000|2020-11-25 09:51:30|6082.28|6044.28|6082.37|6044.37|6082.46|6044.46|6081.98|6043.98|10
1606297900000|2020-11-25 09:51:40|6082.34|6044.34|6084.78|6046.78|6084.78|6046.78|6082.1|6044.1|9
1606297910000|2020-11-25 09:51:50|6085.13|6047.13|6087.56|6049.56|6087.95|6049.95|6085.13|6047.13|10
1606297920000|2020-11-25 09:52:00|6087.25|6049.25|6086.03|6048.03|6087.25|6049.25|6086.03|6048.03|9
1606297930000|2020-11-25 09:52:10|6086.01|6048.01|6084.47|6046.47|6086.01|6048.01|6084.47|6046.47|10
1606297940000|2020-11-25 09:52:20|6084.34|6046.34|6085.08|6047.08|6085.08|6047.08|6084.28|6046.28|10
1606297950000|2020-11-25 09:52:30|6085.61|6047.61|6086.68|6048.68|6086.68|6048.68|6085.61|6047.61|10
1606297960000|2020-11-25 09:52:40|6086.64|6048.64|6088.19|6050.19|6088.59|6050.59|6086.64|6048.64|10
1606297970000|2020-11-25 09:52:50|6088.17|6050.17|6087.48|6049.48|6088.99|6050.99|6087.48|6049.48|10
1606297980000|2020-11-25 09:53:00|6087.63|6049.63|6086.26|6048.26|6087.63|6049.63|6086.16|6048.16|10
1606297990000|2020-11-25 09:53:10|6085.7|6047.7|6086.55|6048.55|6086.55|6048.55|6085.7|6047.7|10
1606298000000|2020-11-25 09:53:20|6086.36|6048.36|6086.27|6048.27|6086.75|6048.75|6086.18|6048.18|10
1606298010000|2020-11-25 09:53:30|6086.32|6048.32|6087.49|6049.49|6087.49|6049.49|6086.29|6048.29|9
1606298020000|2020-11-25 09:53:40|6087.35|6049.35|6089.6|6051.6|6089.6|6051.6|6087.35|6049.35|10
1606298030000|2020-11-25 09:53:50|6090.08|6052.08|6090.87|6052.87|6090.87|6052.87|6090.08|6052.08|10
1606298040000|2020-11-25 09:54:00|6091.12|6053.12|6089.44|6051.44|6091.12|6053.12|6089.44|6051.44|10
1606298050000|2020-11-25 09:54:10|6089.27|6051.27|6088.35|6050.35|6089.27|6051.27|6088.35|6050.35|10
1606298060000|2020-11-25 09:54:20|6088.45|6050.45|6088.49|6050.49|6088.92|6050.92|6088.39|6050.39|10
1606298070000|2020-11-25 09:54:30|6088.33|6050.33|6089.33|6051.33|6089.33|6051.33|6088.33|6050.33|10
1606298080000|2020-11-25 09:54:40|6089.42|6051.42|6089.56|6051.56|6089.77|6051.77|6089.3|6051.3|10
1606298090000|2020-11-25 09:54:50|6089.43|6051.43|6086.29|6048.29|6089.44|6051.44|6086.29|6048.29|10
1606298100000|2020-11-25 09:55:00|6086.61|6048.61|6084.72|6046.72|6086.61|6048.61|6084.21|6046.21|9
1606298110000|2020-11-25 09:55:10|6084.74|6046.74|6084.59|6046.59|6085.02|6047.02|6084.5|6046.5|10
1606298120000|2020-11-25 09:55:20|6084.52|6046.52|6083.84|6045.84|6084.66|6046.66|6083.52|6045.52|10
1606298130000|2020-11-25 09:55:30|6083.86|6045.86|6084.17|6046.17|6084.69|6046.69|6083.86|6045.86|9
1606298140000|2020-11-25 09:55:40|6084.22|6046.22|6084.41|6046.41|6084.41|6046.41|6083.86|6045.86|10
1606298150000|2020-11-25 09:55:50|6084.43|6046.43|6085.87|6047.87|6085.89|6047.89|6084.43|6046.43|10
1606298160000|2020-11-25 09:56:00|6085.68|6047.68|6084.99|6046.99|6085.79|6047.79|6084.99|6046.99|10
1606298170000|2020-11-25 09:56:10|6084.96|6046.96|6084.88|6046.88|6085.05|6047.05|6084.79|6046.79|10
1606298180000|2020-11-25 09:56:20|6085.25|6047.25|6085.56|6047.56|6085.64|6047.64|6085.19|6047.19|10
1606298190000|2020-11-25 09:56:30|6085.43|6047.43|6086.98|6048.98|6086.98|6048.98|6085.43|6047.43|10
1606298200000|2020-11-25 09:56:40|6087.01|6049.01|6086.71|6048.71|6087.03|6049.03|6086.71|6048.71|10
1606298210000|2020-11-25 09:56:50|6086.54|6048.54|6086.7|6048.7|6086.91|6048.91|6086.48|6048.48|10
1606298220000|2020-11-25 09:57:00|6086.51|6048.51|6086.4|6048.4|6086.55|6048.55|6086.15|6048.15|10
1606298230000|2020-11-25 09:57:10|6086.33|6048.33|6086.44|6048.44|6086.66|6048.66|6085.93|6047.93|9
1606298240000|2020-11-25 09:57:20|6086.34|6048.34|6086.62|6048.62|6086.67|6048.67|6086.03|6048.03|10
1606298250000|2020-11-25 09:57:30|6086.55|6048.55|6087.93|6049.93|6087.93|6049.93|6086.55|6048.55|10
1606298260000|2020-11-25 09:57:40|6087.87|6049.87|6087.29|6049.29|6087.87|6049.87|6087.29|6049.29|9
1606298270000|2020-11-25 09:57:50|6087.47|6049.47|6089.21|6051.21|6089.21|6051.21|6087.47|6049.47|9
1606298280000|2020-11-25 09:58:00|6089.22|6051.22|6089.11|6051.11|6089.77|6051.77|6089.11|6051.11|10
1606298290000|2020-11-25 09:58:10|6088.87|6050.87|6089.53|6051.53|6089.53|6051.53|6088.87|6050.87|8
1606298300000|2020-11-25 09:58:20|6090.04|6052.04|6092.4|6054.4|6092.4|6054.4|6090.04|6052.04|10
1606298310000|2020-11-25 09:58:30|6092.39|6054.39|6095.45|6057.45|6095.45|6057.45|6092.39|6054.39|10
1606298320000|2020-11-25 09:58:40|6095.8|6057.8|6096.1|6058.1|6097.33|6059.33|6095.8|6057.8|10
1606298330000|2020-11-25 09:58:50|6096.08|6058.08|6095.91|6057.91|6096.1|6058.1|6095.67|6057.67|10
1606298340000|2020-11-25 09:59:00|6095.47|6057.47|6094.12|6056.12|6095.47|6057.47|6094.11|6056.11|9
1606298350000|2020-11-25 09:59:10|6093.98|6055.98|6092.73|6054.73|6094.2|6056.2|6092.73|6054.73|9
1606298360000|2020-11-25 09:59:20|6092.25|6054.25|6090.7|6052.7|6092.25|6054.25|6090.7|6052.7|9
1606298370000|2020-11-25 09:59:30|6090.91|6052.91|6094.69|6056.69|6094.69|6056.69|6090.91|6052.91|9
1606298380000|2020-11-25 09:59:40|6094.97|6056.97|6096.05|6058.05|6096.05|6058.05|6094.57|6056.57|10
1606298390000|2020-11-25 09:59:50|6096.37|6058.37|6096.31|6058.31|6096.75|6058.75|6096.24|6058.24|10
1606298400000|2020-11-25 10:00:00|6096.62|6058.62|6095.86|6057.86|6096.89|6058.89|6095.56|6057.56|9
1606298410000|2020-11-25 10:00:10|6095.73|6057.73|6096.42|6058.42|6096.42|6058.42|6095.49|6057.49|10
1606298420000|2020-11-25 10:00:20|6096.5|6058.5|6096.99|6058.99|6096.99|6058.99|6096.46|6058.46|10
1606298430000|2020-11-25 10:00:30|6096.75|6058.75|6097.57|6059.57|6097.57|6059.57|6096.1|6058.1|10
1606298440000|2020-11-25 10:00:40|6097.58|6059.58|6097.87|6059.87|6097.94|6059.94|6097.58|6059.58|10
1606298450000|2020-11-25 10:00:50|6097.74|6059.74|6096.41|6058.41|6097.74|6059.74|6096.08|6058.08|10
1606298460000|2020-11-25 10:01:00|6096.34|6058.34|6096.76|6058.76|6096.84|6058.84|6096.34|6058.34|10
1606298470000|2020-11-25 10:01:10|6097.02|6059.02|6098.67|6060.67|6098.69|6060.69|6097.02|6059.02|10
1606298480000|2020-11-25 10:01:20|6098.76|6060.76|6101.31|6063.31|6101.31|6063.31|6098.76|6060.76|10
1606298490000|2020-11-25 10:01:30|6101.7|6063.7|6103.13|6065.13|6103.54|6065.54|6101.68|6063.68|10
1606298500000|2020-11-25 10:01:40|6103.26|6065.26|6104.92|6066.92|6104.92|6066.92|6103.26|6065.26|10
1606298510000|2020-11-25 10:01:50|6105.68|6067.68|6107.84|6069.84|6107.9|6069.9|6105.63|6067.63|10
1606298520000|2020-11-25 10:02:00|6107.25|6069.25|6108.93|6070.93|6108.93|6070.93|6107.13|6069.13|10
1606298530000|2020-11-25 10:02:10|6109.29|6071.29|6106.73|6068.73|6109.44|6071.44|6106.73|6068.73|10
1606298540000|2020-11-25 10:02:20|6107.14|6069.14|6107.22|6069.22|6107.63|6069.63|6106.84|6068.84|10
1606298550000|2020-11-25 10:02:30|6106.92|6068.92|6105.77|6067.77|6106.92|6068.92|6105.29|6067.29|10
1606298560000|2020-11-25 10:02:40|6105.94|6067.94|6105.92|6067.92|6105.94|6067.94|6105.58|6067.58|9
1606298570000|2020-11-25 10:02:50|6106.07|6068.07|6107.76|6069.76|6107.76|6069.76|6106.07|6068.07|10
1606298580000|2020-11-25 10:03:00|6108|6070|6110.21|6072.21|6110.21|6072.21|6108|6070|10
1606298590000|2020-11-25 10:03:10|6110.47|6072.47|6112.05|6074.05|6112.18|6074.18|6110.47|6072.47|10
1606298600000|2020-11-25 10:03:20|6112.13|6074.13|6113.39|6075.39|6113.45|6075.45|6112.13|6074.13|10
1606298610000|2020-11-25 10:03:30|6113.55|6075.55|6113.6|6075.6|6114.12|6076.12|6113.54|6075.54|9
1606298620000|2020-11-25 10:03:40|6114.46|6076.46|6114.18|6076.18|6114.56|6076.56|6114.18|6076.18|10
1606298630000|2020-11-25 10:03:50|6114.23|6076.23|6114.67|6076.67|6115.14|6077.14|6114.23|6076.23|8
1606298640000|2020-11-25 10:04:00|6114.38|6076.38|6116.33|6078.33|6116.33|6078.33|6114.38|6076.38|10
1606298650000|2020-11-25 10:04:10|6116.31|6078.31|6119.22|6081.22|6119.22|6081.22|6116.31|6078.31|9
1606298660000|2020-11-25 10:04:20|6119.84|6081.84|6119.61|6081.61|6119.95|6081.95|6119.51|6081.51|10
1606298670000|2020-11-25 10:04:30|6119.72|6081.72|6119.81|6081.81|6120.5|6082.5|6119.43|6081.43|9
1606298680000|2020-11-25 10:04:40|6119.99|6081.99|6120.09|6082.09|6120.36|6082.36|6119.84|6081.84|10
1606298690000|2020-11-25 10:04:50|6119.71|6081.71|6119.37|6081.37|6119.71|6081.71|6118.33|6080.33|10
1606298700000|2020-11-25 10:05:00|6118.99|6080.99|6120.33|6082.33|6120.33|6082.33|6118.99|6080.99|8
1606298710000|2020-11-25 10:05:10|6120.48|6082.48|6123.5|6085.5|6123.5|6085.5|6120.48|6082.48|10
1606298720000|2020-11-25 10:05:20|6123.69|6085.69|6124.71|6086.71|6124.93|6086.93|6123.6|6085.6|10
1606298730000|2020-11-25 10:05:30|6124.65|6086.65|6122.15|6084.15|6124.66|6086.66|6122.15|6084.15|10
1606298740000|2020-11-25 10:05:40|6121.95|6083.95|6121.34|6083.34|6121.95|6083.95|6121.32|6083.32|9
1606298750000|2020-11-25 10:05:50|6121.3|6083.3|6118.83|6080.83|6121.3|6083.3|6118.83|6080.83|10
1606298760000|2020-11-25 10:06:00|6118.81|6080.81|6118.1|6080.1|6118.91|6080.91|6118.1|6080.1|10
1606298770000|2020-11-25 10:06:10|6118.05|6080.05|6117.78|6079.78|6118.05|6080.05|6117.52|6079.52|8
1606298780000|2020-11-25 10:06:20|6118.07|6080.07|6116.77|6078.77|6118.58|6080.58|6116.77|6078.77|10
1606298790000|2020-11-25 10:06:30|6116.9|6078.9|6115.7|6077.7|6116.92|6078.92|6115.68|6077.68|10
1606298800000|2020-11-25 10:06:40|6115.39|6077.39|6114.36|6076.36|6115.39|6077.39|6114.36|6076.36|10
1606298810000|2020-11-25 10:06:50|6114.26|6076.26|6114.45|6076.45|6114.45|6076.45|6113.93|6075.93|10
1606298820000|2020-11-25 10:07:00|6114.69|6076.69|6115.15|6077.15|6115.15|6077.15|6114.38|6076.38|9
1606298830000|2020-11-25 10:07:10|6115.28|6077.28|6119.09|6081.09|6119.09|6081.09|6115.28|6077.28|10
1606298840000|2020-11-25 10:07:20|6119.85|6081.85|6121.05|6083.05|6121.32|6083.32|6119.85|6081.85|10
1606298850000|2020-11-25 10:07:30|6121.25|6083.25|6121.62|6083.62|6121.87|6083.87|6121.25|6083.25|10
1606298860000|2020-11-25 10:07:40|6121.6|6083.6|6123.19|6085.19|6123.19|6085.19|6121.6|6083.6|10
1606298870000|2020-11-25 10:07:50|6123.54|6085.54|6123.67|6085.67|6124|6086|6123.54|6085.54|9
1606298880000|2020-11-25 10:08:00|6123.88|6085.88|6123.8|6085.8|6123.95|6085.95|6123.29|6085.29|10
1606298890000|2020-11-25 10:08:10|6123.83|6085.83|6123.43|6085.43|6123.98|6085.98|6123.43|6085.43|10
1606298900000|2020-11-25 10:08:20|6123.22|6085.22|6123.96|6085.96|6123.96|6085.96|6123.22|6085.22|9
1606298910000|2020-11-25 10:08:30|6124.03|6086.03|6123.48|6085.48|6124.03|6086.03|6123.09|6085.09|10
1606298920000|2020-11-25 10:08:40|6123.32|6085.32|6123.85|6085.85|6123.98|6085.98|6123.32|6085.32|10
1606298930000|2020-11-25 10:08:50|6123.87|6085.87|6121.75|6083.75|6123.87|6085.87|6121.75|6083.75|10
1606298940000|2020-11-25 10:09:00|6121.46|6083.46|6121.71|6083.71|6121.76|6083.76|6121.14|6083.14|9
1606298950000|2020-11-25 10:09:10|6122.26|6084.26|6125.32|6087.32|6125.32|6087.32|6122.26|6084.26|10
1606298960000|2020-11-25 10:09:20|6125.69|6087.69|6128.26|6090.26|6128.26|6090.26|6125.69|6087.69|9
1606298970000|2020-11-25 10:09:30|6129.36|6091.36|6128.84|6090.84|6129.85|6091.85|6128.84|6090.84|10
1606298980000|2020-11-25 10:09:40|6128.55|6090.55|6128.34|6090.34|6128.71|6090.71|6128.06|6090.06|10
1606298990000|2020-11-25 10:09:50|6128.62|6090.62|6129.18|6091.18|6129.18|6091.18|6128.49|6090.49|9
1606299000000|2020-11-25 10:10:00|6129.29|6091.29|6133.74|6095.74|6133.74|6095.74|6129.29|6091.29|10
1606299010000|2020-11-25 10:10:10|6133.3|6095.3|6134.27|6096.27|6134.27|6096.27|6132.57|6094.57|10
1606299020000|2020-11-25 10:10:20|6134.52|6096.52|6135.97|6097.97|6135.97|6097.97|6134.05|6096.05|9
1606299030000|2020-11-25 10:10:30|6136.22|6098.22|6138.48|6100.48|6138.48|6100.48|6136.21|6098.21|10
1606299040000|2020-11-25 10:10:40|6138.31|6100.31|6139.28|6101.28|6139.33|6101.33|6138.15|6100.15|10
1606299050000|2020-11-25 10:10:50|6139.3|6101.3|6140.81|6102.81|6141.02|6103.02|6139.3|6101.3|10
1606299060000|2020-11-25 10:11:00|6140.97|6102.97|6139.37|6101.37|6141.03|6103.03|6139.37|6101.37|10
1606299070000|2020-11-25 10:11:10|6138.32|6100.32|6135.45|6097.45|6138.32|6100.32|6135.45|6097.45|10
1606299080000|2020-11-25 10:11:20|6135.58|6097.58|6133.34|6095.34|6135.58|6097.58|6133.34|6095.34|10
1606299090000|2020-11-25 10:11:30|6133.17|6095.17|6133.41|6095.41|6133.81|6095.81|6133.15|6095.15|10
1606299100000|2020-11-25 10:11:40|6133.62|6095.62|6136.33|6098.33|6136.33|6098.33|6133.15|6095.15|10
1606299110000|2020-11-25 10:11:50|6136.94|6098.94|6134.6|6096.6|6136.95|6098.95|6134.37|6096.37|10
1606299120000|2020-11-25 10:12:00|6134.58|6096.58|6135.24|6097.24|6135.91|6097.91|6134.32|6096.32|10
1606299130000|2020-11-25 10:12:10|6135.98|6097.98|6133.67|6095.67|6135.98|6097.98|6133.67|6095.67|10
1606299140000|2020-11-25 10:12:20|6133.62|6095.62|6133.19|6095.19|6133.97|6095.97|6133.19|6095.19|10
1606299150000|2020-11-25 10:12:30|6133.12|6095.12|6133.32|6095.32|6133.32|6095.32|6132.55|6094.55|10
1606299160000|2020-11-25 10:12:40|6133.14|6095.14|6133.44|6095.44|6134.22|6096.22|6132.87|6094.87|9
1606299170000|2020-11-25 10:12:50|6133.17|6095.17|6133.53|6095.53|6133.66|6095.66|6133.17|6095.17|9
1606299180000|2020-11-25 10:13:00|6133.65|6095.65|6134.57|6096.57|6134.98|6096.98|6133.65|6095.65|10
1606299190000|2020-11-25 10:13:10|6134.7|6096.7|6134.46|6096.46|6135.12|6097.12|6134.46|6096.46|10
1606299200000|2020-11-25 10:13:20|6134.43|6096.43|6132.37|6094.37|6134.43|6096.43|6132.37|6094.37|10
1606299210000|2020-11-25 10:13:30|6132.26|6094.26|6131.75|6093.75|6132.26|6094.26|6130.74|6092.74|10
1606299220000|2020-11-25 10:13:40|6131.73|6093.73|6133.42|6095.42|6133.42|6095.42|6130.93|6092.93|10
1606299230000|2020-11-25 10:13:50|6133.5|6095.5|6135.54|6097.54|6135.63|6097.63|6133.5|6095.5|10
1606299240000|2020-11-25 10:14:00|6135.56|6097.56|6135.94|6097.94|6136.2|6098.2|6135.54|6097.54|9
1606299250000|2020-11-25 10:14:10|6135.61|6097.61|6138.69|6100.69|6138.69|6100.69|6135.61|6097.61|10
1606299260000|2020-11-25 10:14:20|6138.98|6100.98|6137.93|6099.93|6139.71|6101.71|6137.93|6099.93|10
1606299270000|2020-11-25 10:14:30|6137.32|6099.32|6136.81|6098.81|6137.48|6099.48|6136.81|6098.81|10
1606299280000|2020-11-25 10:14:40|6136.9|6098.9|6137.39|6099.39|6137.51|6099.51|6136.88|6098.88|10
1606299290000|2020-11-25 10:14:50|6137.42|6099.42|6138.15|6100.15|6138.74|6100.74|6137.3|6099.3|10
1606299300000|2020-11-25 10:15:00|6138.2|6100.2|6137.81|6099.81|6138.2|6100.2|6137.45|6099.45|10
1606299310000|2020-11-25 10:15:10|6137.7|6099.7|6138.06|6100.06|6138.06|6100.06|6137.57|6099.57|10
1606299320000|2020-11-25 10:15:20|6138.05|6100.05|6138|6100|6138.18|6100.18|6137.96|6099.96|10
1606299330000|2020-11-25 10:15:30|6138.03|6100.03|6138|6100|6138.53|6100.53|6138|6100|10
1606299340000|2020-11-25 10:15:40|6137.62|6099.62|6138.34|6100.34|6138.34|6100.34|6137.61|6099.61|9
1606299350000|2020-11-25 10:15:50|6138.59|6100.59|6139.06|6101.06|6139.27|6101.27|6138.59|6100.59|8
1606299360000|2020-11-25 10:16:00|6138.85|6100.85|6138.47|6100.47|6138.91|6100.91|6138.47|6100.47|9
1606299370000|2020-11-25 10:16:10|6138.23|6100.23|6139.46|6101.46|6139.46|6101.46|6138.1|6100.1|10
1606299380000|2020-11-25 10:16:20|6140.13|6102.13|6140.59|6102.59|6141.02|6103.02|6140.13|6102.13|10
1606299390000|2020-11-25 10:16:30|6140.88|6102.88|6141.86|6103.86|6141.86|6103.86|6140.88|6102.88|10
1606299400000|2020-11-25 10:16:40|6142.45|6104.45|6142.62|6104.62|6142.82|6104.82|6142.44|6104.44|10
1606299410000|2020-11-25 10:16:50|6142.64|6104.64|6140.22|6102.22|6142.64|6104.64|6139.47|6101.47|10
1606299420000|2020-11-25 10:17:00|6140.18|6102.18|6136.24|6098.24|6140.18|6102.18|6136.24|6098.24|10
1606299430000|2020-11-25 10:17:10|6135.93|6097.93|6137.6|6099.6|6137.6|6099.6|6135.93|6097.93|10
1606299440000|2020-11-25 10:17:20|6138.08|6100.08|6137.63|6099.63|6138.17|6100.17|6137.55|6099.55|10
1606299450000|2020-11-25 10:17:30|6137.92|6099.92|6139.14|6101.14|6139.14|6101.14|6137.92|6099.92|9
1606299460000|2020-11-25 10:17:40|6138.76|6100.76|6138.53|6100.53|6139.45|6101.45|6138.53|6100.53|10
1606299470000|2020-11-25 10:17:50|6138.72|6100.72|6136.8|6098.8|6138.72|6100.72|6136.8|6098.8|10
1606299480000|2020-11-25 10:18:00|6136.88|6098.88|6136.62|6098.62|6136.88|6098.88|6136.22|6098.22|10
1606299490000|2020-11-25 10:18:10|6136.74|6098.74|6137.63|6099.63|6137.63|6099.63|6136.74|6098.74|10
1606299500000|2020-11-25 10:18:20|6138.71|6100.71|6144.79|6106.79|6144.79|6106.79|6138.71|6100.71|10
1606299510000|2020-11-25 10:18:30|6144.94|6106.94|6145.78|6107.78|6146.4|6108.4|6144.94|6106.94|10
1606299520000|2020-11-25 10:18:40|6145.72|6107.72|6146.11|6108.11|6146.11|6108.11|6145.61|6107.61|9
1606299530000|2020-11-25 10:18:50|6145.98|6107.98|6145.65|6107.65|6146.82|6108.82|6145.65|6107.65|9
1606299540000|2020-11-25 10:19:00|6146.31|6108.31|6146.28|6108.28|6147.35|6109.35|6146.28|6108.28|10
1606299550000|2020-11-25 10:19:10|6146.34|6108.34|6148|6110|6148.06|6110.06|6146.34|6108.34|10
1606299560000|2020-11-25 10:19:20|6147.96|6109.96|6148.24|6110.24|6148.24|6110.24|6147.86|6109.86|10
1606299570000|2020-11-25 10:19:30|6148.3|6110.3|6149.34|6111.34|6149.53|6111.53|6148.3|6110.3|9
1606299580000|2020-11-25 10:19:40|6149.31|6111.31|6149.93|6111.93|6150.06|6112.06|6149.16|6111.16|10
1606299590000|2020-11-25 10:19:50|6150.16|6112.16|6151.69|6113.69|6151.69|6113.69|6150.16|6112.16|10
1606299600000|2020-11-25 10:20:00|6152.33|6114.33|6154.53|6116.53|6154.55|6116.55|6152.11|6114.11|10
1606299610000|2020-11-25 10:20:10|6154.89|6116.89|6155.47|6117.47|6155.81|6117.81|6154.89|6116.89|10
1606299620000|2020-11-25 10:20:20|6154.98|6116.98|6155.96|6117.96|6155.96|6117.96|6154.28|6116.28|10
1606299630000|2020-11-25 10:20:30|6156.75|6118.75|6160.07|6122.07|6160.07|6122.07|6156.75|6118.75|10
1606299640000|2020-11-25 10:20:40|6159.91|6121.91|6161.57|6123.57|6162.27|6124.27|6159.91|6121.91|9
1606299650000|2020-11-25 10:20:50|6161.72|6123.72|6159.51|6121.51|6161.72|6123.72|6159.51|6121.51|10
1606299660000|2020-11-25 10:21:00|6159.4|6121.4|6157.54|6119.54|6159.48|6121.48|6157.54|6119.54|10
1606299670000|2020-11-25 10:21:10|6156.5|6118.5|6152.19|6114.19|6156.5|6118.5|6152.19|6114.19|10
1606299680000|2020-11-25 10:21:20|6151.71|6113.71|6151.26|6113.26|6151.72|6113.72|6150.97|6112.97|10
1606299690000|2020-11-25 10:21:30|6151.42|6113.42|6153.55|6115.55|6153.75|6115.75|6151.42|6113.42|10
1606299700000|2020-11-25 10:21:40|6153.63|6115.63|6154|6116|6154.38|6116.38|6153.4|6115.4|10
1606299710000|2020-11-25 10:21:50|6153.76|6115.76|6154.96|6116.96|6154.96|6116.96|6153.5|6115.5|10
1606299720000|2020-11-25 10:22:00|6154.85|6116.85|6155.75|6117.75|6155.75|6117.75|6154.85|6116.85|10
1606299730000|2020-11-25 10:22:10|6155.45|6117.45|6154.45|6116.45|6155.52|6117.52|6154.45|6116.45|10
1606299740000|2020-11-25 10:22:20|6154.57|6116.57|6156.82|6118.82|6156.82|6118.82|6154.28|6116.28|10
1606299750000|2020-11-25 10:22:30|6157.34|6119.34|6157.33|6119.33|6158.32|6120.32|6157.2|6119.2|10
1606299760000|2020-11-25 10:22:40|6157.63|6119.63|6161.2|6123.2|6161.2|6123.2|6157.63|6119.63|10
1606299770000|2020-11-25 10:22:50|6161.5|6123.5|6160|6122|6161.81|6123.81|6160|6122|10
1606299780000|2020-11-25 10:23:00|6160.06|6122.06|6159.13|6121.13|6160.06|6122.06|6159.13|6121.13|9
1606299790000|2020-11-25 10:23:10|6159.1|6121.1|6161.17|6123.17|6161.17|6123.17|6159.06|6121.06|10
1606299800000|2020-11-25 10:23:20|6162.11|6124.11|6163.62|6125.62|6164.63|6126.63|6162.11|6124.11|10
1606299810000|2020-11-25 10:23:30|6164.14|6126.14|6166.01|6128.01|6166.26|6128.26|6164.14|6126.14|10
1606299820000|2020-11-25 10:23:40|6165.49|6127.49|6166.14|6128.14|6166.15|6128.15|6165.49|6127.49|9
1606299830000|2020-11-25 10:23:50|6166.77|6128.77|6169.19|6131.19|6169.19|6131.19|6166.67|6128.67|10
1606299840000|2020-11-25 10:24:00|6168.92|6130.92|6168.84|6130.84|6169.1|6131.1|6168.14|6130.14|9
1606299850000|2020-11-25 10:24:10|6169.08|6131.08|6172.55|6134.55|6172.55|6134.55|6169.08|6131.08|9
1606299860000|2020-11-25 10:24:20|6172.82|6134.82|6176.24|6138.24|6176.24|6138.24|6172.82|6134.82|10
1606299870000|2020-11-25 10:24:30|6176.34|6138.34|6176.27|6138.27|6176.34|6138.34|6174.97|6136.97|10
1606299880000|2020-11-25 10:24:40|6176.75|6138.75|6177.33|6139.33|6177.33|6139.33|6176.55|6138.55|10
1606299890000|2020-11-25 10:24:50|6177.39|6139.39|6179.5|6141.5|6179.5|6141.5|6177.39|6139.39|10
1606299900000|2020-11-25 10:25:00|6179.66|6141.66|6180.79|6142.79|6180.89|6142.89|6179.66|6141.66|10
1606299910000|2020-11-25 10:25:10|6181.17|6143.17|6182.42|6144.42|6182.42|6144.42|6180.92|6142.92|10
1606299920000|2020-11-25 10:25:20|6182.89|6144.89|6185.73|6147.73|6185.73|6147.73|6182.89|6144.89|10
1606299930000|2020-11-25 10:25:30|6186.36|6148.36|6188.54|6150.54|6188.54|6150.54|6186.36|6148.36|9
1606299940000|2020-11-25 10:25:40|6188.59|6150.59|6187.68|6149.68|6189.06|6151.06|6187.29|6149.29|10
1606299950000|2020-11-25 10:25:50|6188.29|6150.29|6191.56|6153.56|6191.56|6153.56|6188.29|6150.29|10
1606299960000|2020-11-25 10:26:00|6191.65|6153.65|6196.04|6158.04|6196.04|6158.04|6191.65|6153.65|10
1606299970000|2020-11-25 10:26:10|6196.22|6158.22|6196.67|6158.67|6197.41|6159.41|6195.61|6157.61|10
1606299980000|2020-11-25 10:26:20|6196.29|6158.29|6196.75|6158.75|6196.75|6158.75|6195.5|6157.5|10
1606299990000|2020-11-25 10:26:30|6196.48|6158.48|6198.77|6160.77|6198.77|6160.77|6196.48|6158.48|10
1606300000000|2020-11-25 10:26:40|6198.66|6160.66|6198.64|6160.64|6199.63|6161.63|6198.64|6160.64|9
1606300010000|2020-11-25 10:26:50|6197.9|6159.9|6195.32|6157.32|6197.9|6159.9|6195.27|6157.27|10
1606300020000|2020-11-25 10:27:00|6195.35|6157.35|6193.01|6155.01|6195.35|6157.35|6192.77|6154.77|10
1606300030000|2020-11-25 10:27:10|6192.98|6154.98|6191.69|6153.69|6193.1|6155.1|6191.69|6153.69|9
1606300040000|2020-11-25 10:27:20|6191.23|6153.23|6184.66|6146.66|6191.23|6153.23|6184.66|6146.66|10
1606300050000|2020-11-25 10:27:30|6185.2|6147.2|6185.16|6147.16|6186.11|6148.11|6184.67|6146.67|10
1606300060000|2020-11-25 10:27:40|6184.69|6146.69|6186.45|6148.45|6186.45|6148.45|6183.84|6145.84|10
1606300070000|2020-11-25 10:27:50|6186.48|6148.48|6190.17|6152.17|6190.81|6152.81|6186.48|6148.48|10
1606300080000|2020-11-25 10:28:00|6190.48|6152.48|6192.73|6154.73|6192.73|6154.73|6190.33|6152.33|10
1606300090000|2020-11-25 10:28:10|6193.49|6155.49|6195.31|6157.31|6195.53|6157.53|6193.49|6155.49|10
1606300100000|2020-11-25 10:28:20|6195.52|6157.52|6195.58|6157.58|6195.65|6157.65|6195.33|6157.33|10
1606300110000|2020-11-25 10:28:30|6194.89|6156.89|6195.06|6157.06|6195.12|6157.12|6194.44|6156.44|9
1606300120000|2020-11-25 10:28:40|6195.18|6157.18|6196.37|6158.37|6196.37|6158.37|6195.12|6157.12|10
1606300130000|2020-11-25 10:28:50|6196.61|6158.61|6195.47|6157.47|6197.36|6159.36|6195.42|6157.42|10
1606300140000|2020-11-25 10:29:00|6196.05|6158.05|6197.37|6159.37|6197.73|6159.73|6196|6158|10
1606300150000|2020-11-25 10:29:10|6198.11|6160.11|6197.73|6159.73|6198.14|6160.14|6197.47|6159.47|10
1606300160000|2020-11-25 10:29:20|6197.37|6159.37|6196.09|6158.09|6197.37|6159.37|6195.41|6157.41|10
1606300170000|2020-11-25 10:29:30|6196.59|6158.59|6195.19|6157.19|6196.59|6158.59|6194.82|6156.82|10
1606300180000|2020-11-25 10:29:40|6195.17|6157.17|6194.66|6156.66|6195.17|6157.17|6194.08|6156.08|10
1606300190000|2020-11-25 10:29:50|6194.49|6156.49|6193.93|6155.93|6194.49|6156.49|6193.9|6155.9|10
1606300200000|2020-11-25 10:30:00|6193.97|6155.97|6193.42|6155.42|6195.3|6157.3|6193.42|6155.42|10
1606300210000|2020-11-25 10:30:10|6193.24|6155.24|6193.58|6155.58|6193.58|6155.58|6192.78|6154.78|10
1606300220000|2020-11-25 10:30:20|6193.29|6155.29|6191.38|6153.38|6193.29|6155.29|6191.38|6153.38|10
1606300230000|2020-11-25 10:30:30|6191.37|6153.37|6188.36|6150.36|6191.37|6153.37|6188.36|6150.36|10
1606300240000|2020-11-25 10:30:40|6188.05|6150.05|6188.02|6150.02|6188.58|6150.58|6188.02|6150.02|10
1606300250000|2020-11-25 10:30:50|6187.24|6149.24|6186.74|6148.74|6187.38|6149.38|6186.07|6148.07|10
1606300260000|2020-11-25 10:31:00|6186.79|6148.79|6184.66|6146.66|6186.92|6148.92|6184.66|6146.66|10
1606300270000|2020-11-25 10:31:10|6183.74|6145.74|6179.16|6141.16|6183.74|6145.74|6179.11|6141.11|10
1606300280000|2020-11-25 10:31:20|6179.57|6141.57|6178.5|6140.5|6179.57|6141.57|6178.04|6140.04|10
1606300290000|2020-11-25 10:31:30|6178.26|6140.26|6177.99|6139.99|6178.67|6140.67|6177.73|6139.73|10
1606300300000|2020-11-25 10:31:40|6177.65|6139.65|6178.99|6140.99|6178.99|6140.99|6177.65|6139.65|10
1606300310000|2020-11-25 10:31:50|6179.16|6141.16|6179.66|6141.66|6180.1|6142.1|6179.16|6141.16|9
1606300320000|2020-11-25 10:32:00|6180.01|6142.01|6179.2|6141.2|6180.01|6142.01|6178.91|6140.91|10
1606300330000|2020-11-25 10:32:10|6179.47|6141.47|6178.14|6140.14|6179.64|6141.64|6178.14|6140.14|10
1606300340000|2020-11-25 10:32:20|6177.75|6139.75|6176.57|6138.57|6177.75|6139.75|6176.57|6138.57|10
1606300350000|2020-11-25 10:32:30|6176.51|6138.51|6178.14|6140.14|6178.14|6140.14|6176.51|6138.51|10
1606300360000|2020-11-25 10:32:40|6178.22|6140.22|6177.76|6139.76|6178.55|6140.55|6177.72|6139.72|10
1606300370000|2020-11-25 10:32:50|6177.67|6139.67|6177.38|6139.38|6177.67|6139.67|6176.78|6138.78|10
1606300380000|2020-11-25 10:33:00|6177.45|6139.45|6176.53|6138.53|6177.53|6139.53|6176.21|6138.21|10
1606300390000|2020-11-25 10:33:10|6176.38|6138.38|6175.4|6137.4|6176.68|6138.68|6175.32|6137.32|10
1606300400000|2020-11-25 10:33:20|6175.35|6137.35|6175.56|6137.56|6175.82|6137.82|6175.3|6137.3|10
1606300410000|2020-11-25 10:33:30|6175.34|6137.34|6176.56|6138.56|6176.58|6138.58|6175.34|6137.34|10
1606300420000|2020-11-25 10:33:40|6176.65|6138.65|6176.95|6138.95|6177.14|6139.14|6176.63|6138.63|10
1606300430000|2020-11-25 10:33:50|6176.13|6138.13|6173.98|6135.98|6176.13|6138.13|6173.98|6135.98|10
1606300440000|2020-11-25 10:34:00|6174.22|6136.22|6172.9|6134.9|6174.22|6136.22|6172.9|6134.9|10
1606300450000|2020-11-25 10:34:10|6173.21|6135.21|6174.18|6136.18|6174.25|6136.25|6173.21|6135.21|10
1606300460000|2020-11-25 10:34:20|6174.29|6136.29|6174.74|6136.74|6174.76|6136.76|6174.2|6136.2|10
1606300470000|2020-11-25 10:34:30|6174.3|6136.3|6174.04|6136.04|6174.44|6136.44|6173.78|6135.78|9
1606300480000|2020-11-25 10:34:40|6174.14|6136.14|6174.27|6136.27|6174.69|6136.69|6174.14|6136.14|10
1606300490000|2020-11-25 10:34:50|6173.61|6135.61|6170.98|6132.98|6173.61|6135.61|6169.74|6131.74|10
1606300500000|2020-11-25 10:35:00|6171.47|6133.47|6171.21|6133.21|6171.47|6133.47|6170.48|6132.48|8
1606300510000|2020-11-25 10:35:10|6170.87|6132.87|6173.75|6135.75|6173.75|6135.75|6170.87|6132.87|10
1606300520000|2020-11-25 10:35:20|6173.87|6135.87|6171.77|6133.77|6174|6136|6171.66|6133.66|10
1606300530000|2020-11-25 10:35:30|6172.17|6134.17|6173.17|6135.17|6173.37|6135.37|6172.17|6134.17|10
1606300540000|2020-11-25 10:35:40|6173.45|6135.45|6176.65|6138.65|6176.65|6138.65|6173.45|6135.45|10
1606300550000|2020-11-25 10:35:50|6176.55|6138.55|6177.65|6139.65|6177.69|6139.69|6176.52|6138.52|10
1606300560000|2020-11-25 10:36:00|6177.69|6139.69|6177.7|6139.7|6177.9|6139.9|6177.47|6139.47|10
1606300570000|2020-11-25 10:36:10|6177.77|6139.77|6180.14|6142.14|6180.14|6142.14|6177.77|6139.77|10
1606300580000|2020-11-25 10:36:20|6180.39|6142.39|6184.43|6146.43|6184.54|6146.54|6180.39|6142.39|10
1606300590000|2020-11-25 10:36:30|6184.58|6146.58|6183.72|6145.72|6184.58|6146.58|6183.72|6145.72|10
1606300600000|2020-11-25 10:36:40|6183.51|6145.51|6185.81|6147.81|6185.81|6147.81|6183.51|6145.51|9
1606300610000|2020-11-25 10:36:50|6185.99|6147.99|6186.58|6148.58|6186.67|6148.67|6185.99|6147.99|9
1606300620000|2020-11-25 10:37:00|6186.39|6148.39|6185.51|6147.51|6186.78|6148.78|6185.48|6147.48|10
1606300630000|2020-11-25 10:37:10|6185.38|6147.38|6183.31|6145.31|6185.38|6147.38|6183.31|6145.31|10
1606300640000|2020-11-25 10:37:20|6182.79|6144.79|6180.07|6142.07|6182.79|6144.79|6179.82|6141.82|10
1606300650000|2020-11-25 10:37:30|6180.08|6142.08|6179.63|6141.63|6180.92|6142.92|6179.3|6141.3|10
1606300660000|2020-11-25 10:37:40|6179.77|6141.77|6178.16|6140.16|6179.93|6141.93|6178.16|6140.16|10
1606300670000|2020-11-25 10:37:50|6178.12|6140.12|6177.35|6139.35|6178.17|6140.17|6177.3|6139.3|10
1606300680000|2020-11-25 10:38:00|6177.06|6139.06|6179.91|6141.91|6179.91|6141.91|6177.06|6139.06|10
1606300690000|2020-11-25 10:38:10|6180.12|6142.12|6180.29|6142.29|6180.8|6142.8|6180.12|6142.12|10
1606300700000|2020-11-25 10:38:20|6180.15|6142.15|6180.84|6142.84|6180.91|6142.91|6180.15|6142.15|10
1606300710000|2020-11-25 10:38:30|6181|6143|6184.26|6146.26|6184.26|6146.26|6181|6143|10
1606300720000|2020-11-25 10:38:40|6184.88|6146.88|6186.06|6148.06|6186.06|6148.06|6184.79|6146.79|10
1606300730000|2020-11-25 10:38:50|6186.08|6148.08|6187.02|6149.02|6187.63|6149.63|6186.08|6148.08|10
1606300740000|2020-11-25 10:39:00|6187.52|6149.52|6188.01|6150.01|6188.19|6150.19|6187.52|6149.52|9
1606300750000|2020-11-25 10:39:10|6188.06|6150.06|6190.07|6152.07|6190.07|6152.07|6188.06|6150.06|10
1606300760000|2020-11-25 10:39:20|6189.78|6151.78|6191.1|6153.1|6191.1|6153.1|6189.7|6151.7|10
1606300770000|2020-11-25 10:39:30|6190.82|6152.82|6191.2|6153.2|6191.2|6153.2|6190.22|6152.22|10
1606300780000|2020-11-25 10:39:40|6191.58|6153.58|6192.23|6154.23|6192.34|6154.34|6191|6153|10
1606300790000|2020-11-25 10:39:50|6192.31|6154.31|6193.2|6155.2|6193.46|6155.46|6192.31|6154.31|10
1606300800000|2020-11-25 10:40:00|6193.52|6155.52|6192.99|6154.99|6193.52|6155.52|6192.5|6154.5|10
1606300810000|2020-11-25 10:40:10|6193.1|6155.1|6193.33|6155.33|6194.03|6156.03|6193.1|6155.1|10
1606300820000|2020-11-25 10:40:20|6192.8|6154.8|6192.4|6154.4|6192.8|6154.8|6191.69|6153.69|10
1606300830000|2020-11-25 10:40:30|6192.39|6154.39|6192.47|6154.47|6192.58|6154.58|6191.98|6153.98|10
1606300840000|2020-11-25 10:40:40|6192.33|6154.33|6187.71|6149.71|6192.33|6154.33|6187.71|6149.71|10
1606300850000|2020-11-25 10:40:50|6187.44|6149.44|6184.16|6146.16|6187.44|6149.44|6184.16|6146.16|10
1606300860000|2020-11-25 10:41:00|6183.74|6145.74|6181.95|6143.95|6183.74|6145.74|6181.7|6143.7|9
1606300870000|2020-11-25 10:41:10|6181.67|6143.67|6182.99|6144.99|6182.99|6144.99|6181.67|6143.67|10
1606300880000|2020-11-25 10:41:20|6182.98|6144.98|6181.74|6143.74|6182.98|6144.98|6181.74|6143.74|10
1606300890000|2020-11-25 10:41:30|6181.56|6143.56|6178.32|6140.32|6181.56|6143.56|6178.22|6140.22|10
1606300900000|2020-11-25 10:41:40|6177.85|6139.85|6175.36|6137.36|6177.85|6139.85|6175.36|6137.36|10
1606300910000|2020-11-25 10:41:50|6174.24|6136.24|6172.63|6134.63|6174.24|6136.24|6172.63|6134.63|10
1606300920000|2020-11-25 10:42:00|6172.64|6134.64|6171.43|6133.43|6172.82|6134.82|6171.43|6133.43|10
1606300930000|2020-11-25 10:42:10|6171.72|6133.72|6171.31|6133.31|6171.82|6133.82|6170.89|6132.89|10
1606300940000|2020-11-25 10:42:20|6171.38|6133.38|6170.39|6132.39|6171.38|6133.38|6170.12|6132.12|10
1606300950000|2020-11-25 10:42:30|6170.23|6132.23|6168.27|6130.27|6170.23|6132.23|6168.27|6130.27|10
1606300960000|2020-11-25 10:42:40|6167.92|6129.92|6167.64|6129.64|6167.98|6129.98|6167.24|6129.24|10
1606300970000|2020-11-25 10:42:50|6168.15|6130.15|6171.59|6133.59|6171.59|6133.59|6168.02|6130.02|10
1606300980000|2020-11-25 10:43:00|6172.1|6134.1|6173.94|6135.94|6173.94|6135.94|6171.87|6133.87|10
1606300990000|2020-11-25 10:43:10|6173.79|6135.79|6172.87|6134.87|6174.04|6136.04|6172.87|6134.87|10
1606301000000|2020-11-25 10:43:20|6172.52|6134.52|6171.89|6133.89|6172.76|6134.76|6171.89|6133.89|10
1606301010000|2020-11-25 10:43:30|6171.79|6133.79|6170.68|6132.68|6172.31|6134.31|6170.66|6132.66|10
1606301020000|2020-11-25 10:43:40|6170.73|6132.73|6172.82|6134.82|6172.88|6134.88|6170.73|6132.73|9
1606301030000|2020-11-25 10:43:50|6173.13|6135.13|6175.29|6137.29|6175.33|6137.33|6173.13|6135.13|10
1606301040000|2020-11-25 10:44:00|6175.57|6137.57|6175.82|6137.82|6175.98|6137.98|6175.46|6137.46|9
1606301050000|2020-11-25 10:44:10|6176.22|6138.22|6177.7|6139.7|6177.7|6139.7|6176.22|6138.22|10
1606301060000|2020-11-25 10:44:20|6178.11|6140.11|6177.97|6139.97|6178.19|6140.19|6177.27|6139.27|10
1606301070000|2020-11-25 10:44:30|6178.77|6140.77|6177.33|6139.33|6179.69|6141.69|6177.33|6139.33|10
1606301080000|2020-11-25 10:44:40|6176.92|6138.92|6175.81|6137.81|6177.31|6139.31|6175.8|6137.8|10
1606301090000|2020-11-25 10:44:50|6175.92|6137.92|6175.29|6137.29|6176.12|6138.12|6175.29|6137.29|9
1606301100000|2020-11-25 10:45:00|6175.19|6137.19|6174.95|6136.95|6175.44|6137.44|6174.95|6136.95|10
1606301110000|2020-11-25 10:45:10|6174.92|6136.92|6173.82|6135.82|6174.97|6136.97|6173.67|6135.67|10
1606301120000|2020-11-25 10:45:20|6174.17|6136.17|6174.75|6136.75|6174.91|6136.91|6173.2|6135.2|10
1606301130000|2020-11-25 10:45:30|6175.13|6137.13|6175.9|6137.9|6176.13|6138.13|6175.13|6137.13|9
1606301140000|2020-11-25 10:45:40|6175.88|6137.88|6176.24|6138.24|6176.24|6138.24|6175.88|6137.88|10
1606301150000|2020-11-25 10:45:50|6176.33|6138.33|6175.3|6137.3|6176.48|6138.48|6175.3|6137.3|10
1606301160000|2020-11-25 10:46:00|6175.28|6137.28|6174.5|6136.5|6175.28|6137.28|6174.4|6136.4|10
1606301170000|2020-11-25 10:46:10|6174.35|6136.35|6172.24|6134.24|6174.6|6136.6|6172.24|6134.24|9
1606301180000|2020-11-25 10:46:20|6171.75|6133.75|6169.7|6131.7|6171.75|6133.75|6169.68|6131.68|9
1606301190000|2020-11-25 10:46:30|6169.43|6131.43|6162.19|6124.19|6169.43|6131.43|6162.19|6124.19|10
1606301200000|2020-11-25 10:46:40|6161.4|6123.4|6160.57|6122.57|6161.93|6123.93|6160.57|6122.57|10
1606301210000|2020-11-25 10:46:50|6160.45|6122.45|6160.21|6122.21|6160.78|6122.78|6159.95|6121.95|10
1606301220000|2020-11-25 10:47:00|6160.03|6122.03|6159.89|6121.89|6160.04|6122.04|6159.39|6121.39|10
1606301230000|2020-11-25 10:47:10|6160.16|6122.16|6160.25|6122.25|6160.5|6122.5|6160.16|6122.16|10
1606301240000|2020-11-25 10:47:20|6160.23|6122.23|6159.45|6121.45|6160.4|6122.4|6159.33|6121.33|10
1606301250000|2020-11-25 10:47:30|6159.59|6121.59|6156.39|6118.39|6159.59|6121.59|6156.39|6118.39|10
1606301260000|2020-11-25 10:47:40|6155.23|6117.23|6155.03|6117.03|6155.23|6117.23|6152.18|6114.18|10
1606301270000|2020-11-25 10:47:50|6155.18|6117.18|6151.33|6113.33|6155.18|6117.18|6151.32|6113.32|10
1606301280000|2020-11-25 10:48:00|6151.36|6113.36|6152.28|6114.28|6152.28|6114.28|6151.22|6113.22|10
1606301290000|2020-11-25 10:48:10|6152.5|6114.5|6156.54|6118.54|6156.54|6118.54|6152.5|6114.5|10
1606301300000|2020-11-25 10:48:20|6156.62|6118.62|6158.79|6120.79|6159.15|6121.15|6156.62|6118.62|10
1606301310000|2020-11-25 10:48:30|6158.75|6120.75|6159.56|6121.56|6159.56|6121.56|6158.75|6120.75|10
1606301320000|2020-11-25 10:48:40|6159.27|6121.27|6159.83|6121.83|6159.83|6121.83|6159.09|6121.09|10
1606301330000|2020-11-25 10:48:50|6160.3|6122.3|6162.32|6124.32|6162.32|6124.32|6160.3|6122.3|10
1606301340000|2020-11-25 10:49:00|6162.49|6124.49|6161.05|6123.05|6162.6|6124.6|6161.05|6123.05|10
1606301350000|2020-11-25 10:49:10|6160.46|6122.46|6158.65|6120.65|6160.46|6122.46|6158.55|6120.55|10
1606301360000|2020-11-25 10:49:20|6158.39|6120.39|6159.15|6121.15|6159.15|6121.15|6157.47|6119.47|10
1606301370000|2020-11-25 10:49:30|6159.89|6121.89|6162.15|6124.15|6162.15|6124.15|6159.89|6121.89|10
1606301380000|2020-11-25 10:49:40|6162.19|6124.19|6166.37|6128.37|6166.37|6128.37|6162.19|6124.19|10
1606301390000|2020-11-25 10:49:50|6166.61|6128.61|6169.91|6131.91|6170.07|6132.07|6166.61|6128.61|10
1606301400000|2020-11-25 10:50:00|6170.04|6132.04|6168.76|6130.76|6170.19|6132.19|6168.76|6130.76|10
1606301410000|2020-11-25 10:50:10|6168.19|6130.19|6168.39|6130.39|6169.16|6131.16|6168.18|6130.18|10
1606301420000|2020-11-25 10:50:20|6168.28|6130.28|6167.81|6129.81|6168.57|6130.57|6167.81|6129.81|10
1606301430000|2020-11-25 10:50:30|6167.42|6129.42|6166.01|6128.01|6167.47|6129.47|6166.01|6128.01|10
1606301440000|2020-11-25 10:50:40|6165.78|6127.78|6163.85|6125.85|6165.78|6127.78|6163.4|6125.4|10
1606301450000|2020-11-25 10:50:50|6163.88|6125.88|6164.17|6126.17|6164.26|6126.26|6163.73|6125.73|10
1606301460000|2020-11-25 10:51:00|6164.43|6126.43|6165.18|6127.18|6165.18|6127.18|6164.2|6126.2|10
1606301470000|2020-11-25 10:51:10|6165.55|6127.55|6164.42|6126.42|6165.55|6127.55|6164.13|6126.13|10
1606301480000|2020-11-25 10:51:20|6164.13|6126.13|6163.99|6125.99|6164.5|6126.5|6163.99|6125.99|10
1606301490000|2020-11-25 10:51:30|6163.81|6125.81|6163.49|6125.49|6163.83|6125.83|6163.36|6125.36|10
1606301500000|2020-11-25 10:51:40|6163.33|6125.33|6159.78|6121.78|6163.33|6125.33|6159.78|6121.78|10
1606301510000|2020-11-25 10:51:50|6159.92|6121.92|6160.27|6122.27|6160.31|6122.31|6159.77|6121.77|10
1606301520000|2020-11-25 10:52:00|6160.24|6122.24|6159.38|6121.38|6160.24|6122.24|6159.32|6121.32|10
1606301530000|2020-11-25 10:52:10|6159.3|6121.3|6160.35|6122.35|6160.35|6122.35|6159.3|6121.3|10
1606301540000|2020-11-25 10:52:20|6160.42|6122.42|6160.66|6122.66|6160.87|6122.87|6160.42|6122.42|10
1606301550000|2020-11-25 10:52:30|6160.42|6122.42|6159.54|6121.54|6160.42|6122.42|6159.35|6121.35|10
1606301560000|2020-11-25 10:52:40|6159.29|6121.29|6158.41|6120.41|6159.29|6121.29|6158.26|6120.26|10
1606301570000|2020-11-25 10:52:50|6157.25|6119.25|6157.15|6119.15|6157.25|6119.25|6156.36|6118.36|10
1606301580000|2020-11-25 10:53:00|6157.48|6119.48|6157.86|6119.86|6157.9|6119.9|6157.48|6119.48|9
1606301590000|2020-11-25 10:53:10|6157.85|6119.85|6157.2|6119.2|6157.94|6119.94|6157.2|6119.2|10
1606301600000|2020-11-25 10:53:20|6157.13|6119.13|6157.14|6119.14|6157.14|6119.14|6156.05|6118.05|10
1606301610000|2020-11-25 10:53:30|6157.57|6119.57|6156.88|6118.88|6158.01|6120.01|6156.88|6118.88|10
1606301620000|2020-11-25 10:53:40|6156.5|6118.5|6151.91|6113.91|6156.5|6118.5|6151.91|6113.91|10
1606301630000|2020-11-25 10:53:50|6151.7|6113.7|6152.62|6114.62|6152.68|6114.68|6151.38|6113.38|10
1606301640000|2020-11-25 10:54:00|6152.86|6114.86|6151.09|6113.09|6154.15|6116.15|6151.09|6113.09|10
1606301650000|2020-11-25 10:54:10|6151.34|6113.34|6149.41|6111.41|6151.8|6113.8|6149.41|6111.41|10
1606301660000|2020-11-25 10:54:20|6149.09|6111.09|6147.87|6109.87|6149.09|6111.09|6147.87|6109.87|10
1606301670000|2020-11-25 10:54:30|6147.62|6109.62|6148.09|6110.09|6148.68|6110.68|6147.38|6109.38|10
1606301680000|2020-11-25 10:54:40|6148.13|6110.13|6145.14|6107.14|6148.13|6110.13|6145.14|6107.14|10
1606301690000|2020-11-25 10:54:50|6145.02|6107.02|6146.6|6108.6|6146.62|6108.62|6145.02|6107.02|10
1606301700000|2020-11-25 10:55:00|6146.63|6108.63|6147.37|6109.37|6147.99|6109.99|6146.63|6108.63|10
1606301710000|2020-11-25 10:55:10|6146.97|6108.97|6147.54|6109.54|6147.54|6109.54|6146.69|6108.69|10
1606301720000|2020-11-25 10:55:20|6148|6110|6147.86|6109.86|6148.16|6110.16|6147.71|6109.71|10
1606301730000|2020-11-25 10:55:30|6147.76|6109.76|6152.2|6114.2|6152.21|6114.21|6147.76|6109.76|10
1606301740000|2020-11-25 10:55:40|6151.92|6113.92|6154.15|6116.15|6154.15|6116.15|6151.92|6113.92|10
1606301750000|2020-11-25 10:55:50|6154.29|6116.29|6157.68|6119.68|6157.68|6119.68|6154.29|6116.29|10
1606301760000|2020-11-25 10:56:00|6158.2|6120.2|6160.77|6122.77|6160.77|6122.77|6158.2|6120.2|10
1606301770000|2020-11-25 10:56:10|6161.27|6123.27|6161.47|6123.47|6161.61|6123.61|6161.27|6123.27|9
1606301780000|2020-11-25 10:56:20|6161.28|6123.28|6161.19|6123.19|6161.5|6123.5|6161.16|6123.16|10
1606301790000|2020-11-25 10:56:30|6161.22|6123.22|6159.52|6121.52|6161.31|6123.31|6159.52|6121.52|10
1606301800000|2020-11-25 10:56:40|6159.6|6121.6|6159.24|6121.24|6159.86|6121.86|6158.82|6120.82|10
1606301810000|2020-11-25 10:56:50|6158.85|6120.85|6160.52|6122.52|6160.65|6122.65|6158.85|6120.85|10
1606301820000|2020-11-25 10:57:00|6161|6123|6160.83|6122.83|6161.46|6123.46|6160.83|6122.83|10
1606301830000|2020-11-25 10:57:10|6161.7|6123.7|6159.62|6121.62|6161.7|6123.7|6159.58|6121.58|10
1606301840000|2020-11-25 10:57:20|6159.76|6121.76|6160.58|6122.58|6160.65|6122.65|6159.5|6121.5|10
1606301850000|2020-11-25 10:57:30|6160.62|6122.62|6161.54|6123.54|6161.54|6123.54|6160.62|6122.62|10
1606301860000|2020-11-25 10:57:40|6161.36|6123.36|6162.57|6124.57|6162.85|6124.85|6161.36|6123.36|10
1606301870000|2020-11-25 10:57:50|6162.8|6124.8|6163.03|6125.03|6163.26|6125.26|6162.78|6124.78|10
1606301880000|2020-11-25 10:58:00|6163.13|6125.13|6161.01|6123.01|6163.13|6125.13|6161.01|6123.01|10
1606301890000|2020-11-25 10:58:10|6160.99|6122.99|6163.28|6125.28|6163.28|6125.28|6160.88|6122.88|10
1606301900000|2020-11-25 10:58:20|6163.42|6125.42|6166.44|6128.44|6166.44|6128.44|6163.42|6125.42|10
1606301910000|2020-11-25 10:58:30|6166.64|6128.64|6166.04|6128.04|6166.69|6128.69|6165.61|6127.61|10
1606301920000|2020-11-25 10:58:40|6165.92|6127.92|6165.27|6127.27|6165.92|6127.92|6164.7|6126.7|8
1606301930000|2020-11-25 10:58:50|6165.31|6127.31|6165.72|6127.72|6165.99|6127.99|6165.31|6127.31|9
1606301940000|2020-11-25 10:59:00|6165.61|6127.61|6163.95|6125.95|6165.61|6127.61|6163.86|6125.86|10
1606301950000|2020-11-25 10:59:10|6163.87|6125.87|6163.6|6125.6|6163.87|6125.87|6163.22|6125.22|10
1606301960000|2020-11-25 10:59:20|6163.55|6125.55|6162.41|6124.41|6163.55|6125.55|6162.41|6124.41|10
1606301970000|2020-11-25 10:59:30|6162.43|6124.43|6160.13|6122.13|6162.43|6124.43|6159.95|6121.95|10
1606301980000|2020-11-25 10:59:40|6159.88|6121.88|6160.24|6122.24|6160.47|6122.47|6159.88|6121.88|10
1606301990000|2020-11-25 10:59:50|6160.5|6122.5|6159.29|6121.29|6160.55|6122.55|6159.29|6121.29|10
1606302000000|2020-11-25 11:00:00|6159.81|6121.81|6159.8|6121.8|6160.06|6122.06|6159.71|6121.71|8
1606302010000|2020-11-25 11:00:10|6160.05|6122.05|6160.73|6122.73|6161.19|6123.19|6160.05|6122.05|10
1606302020000|2020-11-25 11:00:20|6160.27|6122.27|6160.32|6122.32|6160.43|6122.43|6159.96|6121.96|10
1606302030000|2020-11-25 11:00:30|6160.31|6122.31|6160.18|6122.18|6160.31|6122.31|6160.03|6122.03|10
1606302040000|2020-11-25 11:00:40|6159.89|6121.89|6158.59|6120.59|6159.89|6121.89|6158.59|6120.59|10
1606302050000|2020-11-25 11:00:50|6158.2|6120.2|6154.09|6116.09|6158.2|6120.2|6154.09|6116.09|10
1606302060000|2020-11-25 11:01:00|6154.22|6116.22|6154.58|6116.58|6154.58|6116.58|6153.65|6115.65|8
1606302070000|2020-11-25 11:01:10|6154.62|6116.62|6154.41|6116.41|6154.62|6116.62|6154.06|6116.06|10
1606302080000|2020-11-25 11:01:20|6154.37|6116.37|6152.54|6114.54|6154.37|6116.37|6152.37|6114.37|9
1606302090000|2020-11-25 11:01:30|6152.35|6114.35|6150.27|6112.27|6152.35|6114.35|6150.27|6112.27|10
1606302100000|2020-11-25 11:01:40|6150.52|6112.52|6149.62|6111.62|6150.91|6112.91|6149.62|6111.62|10
1606302110000|2020-11-25 11:01:50|6149.71|6111.71|6146.42|6108.42|6149.71|6111.71|6146.42|6108.42|10
1606302120000|2020-11-25 11:02:00|6146.6|6108.6|6147.11|6109.11|6147.55|6109.55|6146.08|6108.08|10
1606302130000|2020-11-25 11:02:10|6147.72|6109.72|6150.11|6112.11|6150.21|6112.21|6147.72|6109.72|10
1606302140000|2020-11-25 11:02:20|6150.09|6112.09|6150.98|6112.98|6150.98|6112.98|6149.12|6111.12|9
1606302150000|2020-11-25 11:02:30|6150.54|6112.54|6155.79|6117.79|6155.79|6117.79|6150.54|6112.54|10
1606302160000|2020-11-25 11:02:40|6156.24|6118.24|6164.26|6126.26|6164.77|6126.77|6156.24|6118.24|10
1606302170000|2020-11-25 11:02:50|6165.21|6127.21|6170.44|6132.44|6170.44|6132.44|6165.09|6127.09|10
1606302180000|2020-11-25 11:03:00|6170.66|6132.66|6174.77|6136.77|6174.77|6136.77|6170.66|6132.66|10
1606302190000|2020-11-25 11:03:10|6176.4|6138.4|6183.27|6145.27|6183.27|6145.27|6176.4|6138.4|10
1606302200000|2020-11-25 11:03:20|6183.28|6145.28|6182.85|6144.85|6183.28|6145.28|6180.24|6142.24|10
1606302210000|2020-11-25 11:03:30|6182.96|6144.96|6185.65|6147.65|6188.29|6150.29|6182.35|6144.35|10
1606302220000|2020-11-25 11:03:40|6186.1|6148.1|6189.82|6151.82|6189.82|6151.82|6186.1|6148.1|9
1606302230000|2020-11-25 11:03:50|6189.42|6151.42|6194.29|6156.29|6194.32|6156.32|6189.42|6151.42|10
1606302240000|2020-11-25 11:04:00|6193.98|6155.98|6196.81|6158.81|6197.33|6159.33|6193.98|6155.98|10
1606302250000|2020-11-25 11:04:10|6196.36|6158.36|6197.51|6159.51|6197.51|6159.51|6191.18|6153.18|10
1606302260000|2020-11-25 11:04:20|6197.7|6159.7|6199.77|6161.77|6199.77|6161.77|6197.69|6159.69|9
1606302270000|2020-11-25 11:04:30|6200.1|6162.1|6201.82|6163.82|6202.22|6164.22|6200.1|6162.1|10
1606302280000|2020-11-25 11:04:40|6201.61|6163.61|6197.35|6159.35|6201.61|6163.61|6197.35|6159.35|10
1606302290000|2020-11-25 11:04:50|6195.86|6157.86|6198.46|6160.46|6198.56|6160.56|6195.27|6157.27|10
1606302300000|2020-11-25 11:05:00|6198.7|6160.7|6197.53|6159.53|6198.99|6160.99|6197.53|6159.53|10
1606302310000|2020-11-25 11:05:10|6197.01|6159.01|6193.9|6155.9|6197.01|6159.01|6193.55|6155.55|10
1606302320000|2020-11-25 11:05:20|6192.94|6154.94|6193.93|6155.93|6193.93|6155.93|6191.11|6153.11|10
1606302330000|2020-11-25 11:05:30|6194.86|6156.86|6197.17|6159.17|6197.17|6159.17|6194.86|6156.86|10
1606302340000|2020-11-25 11:05:40|6197.36|6159.36|6197.92|6159.92|6197.92|6159.92|6195.84|6157.84|10
1606302350000|2020-11-25 11:05:50|6197.75|6159.75|6197.72|6159.72|6197.83|6159.83|6196.95|6158.95|10
1606302360000|2020-11-25 11:06:00|6197.54|6159.54|6197.91|6159.91|6198.14|6160.14|6197.54|6159.54|10
1606302370000|2020-11-25 11:06:10|6197.68|6159.68|6196.95|6158.95|6197.8|6159.8|6196.95|6158.95|9
1606302380000|2020-11-25 11:06:20|6197.23|6159.23|6196.83|6158.83|6197.73|6159.73|6196.83|6158.83|10
1606302390000|2020-11-25 11:06:30|6196.85|6158.85|6195.75|6157.75|6196.85|6158.85|6194.88|6156.88|9
1606302400000|2020-11-25 11:06:40|6196.09|6158.09|6196.01|6158.01|6196.09|6158.09|6195.39|6157.39|8
1606302410000|2020-11-25 11:06:50|6196.19|6158.19|6196.81|6158.81|6196.81|6158.81|6195.78|6157.78|10
1606302420000|2020-11-25 11:07:00|6197.06|6159.06|6198.94|6160.94|6198.94|6160.94|6196.86|6158.86|10
1606302430000|2020-11-25 11:07:10|6198.85|6160.85|6199.9|6161.9|6199.9|6161.9|6198.79|6160.79|10
1606302440000|2020-11-25 11:07:20|6200.5|6162.5|6202.66|6164.66|6202.66|6164.66|6200.4|6162.4|10
1606302450000|2020-11-25 11:07:30|6202.86|6164.86|6209.57|6171.57|6209.57|6171.57|6202.86|6164.86|10
1606302460000|2020-11-25 11:07:40|6209.24|6171.24|6209.48|6171.48|6209.48|6171.48|6207.51|6169.51|10
1606302470000|2020-11-25 11:07:50|6210.65|6172.65|6211.45|6173.45|6211.51|6173.51|6209.91|6171.91|9
1606302480000|2020-11-25 11:08:00|6211.52|6173.52|6215.64|6177.64|6215.87|6177.87|6211.12|6173.12|10
1606302490000|2020-11-25 11:08:10|6216.91|6178.91|6215.98|6177.98|6217.35|6179.35|6215.08|6177.08|10
1606302500000|2020-11-25 11:08:20|6216.61|6178.61|6215.32|6177.32|6216.61|6178.61|6215.32|6177.32|10
1606302510000|2020-11-25 11:08:30|6214.92|6176.92|6213.85|6175.85|6215.06|6177.06|6213.5|6175.5|10
1606302520000|2020-11-25 11:08:40|6214.9|6176.9|6213.94|6175.94|6215.54|6177.54|6213.74|6175.74|10
1606302530000|2020-11-25 11:08:50|6213.93|6175.93|6211.71|6173.71|6214.15|6176.15|6211.7|6173.7|10
1606302540000|2020-11-25 11:09:00|6211.47|6173.47|6210.73|6172.73|6211.99|6173.99|6210.73|6172.73|10
1606302550000|2020-11-25 11:09:10|6210.43|6172.43|6209.72|6171.72|6211.12|6173.12|6209.72|6171.72|10
1606302560000|2020-11-25 11:09:20|6210.08|6172.08|6207.09|6169.09|6210.08|6172.08|6206.08|6168.08|10
1606302570000|2020-11-25 11:09:30|6207.5|6169.5|6207.66|6169.66|6208.46|6170.46|6206.2|6168.2|10
1606302580000|2020-11-25 11:09:40|6207|6169|6207.21|6169.21|6207.36|6169.36|6206.21|6168.21|10
1606302590000|2020-11-25 11:09:50|6206.87|6168.87|6206.06|6168.06|6206.94|6168.94|6205.9|6167.9|10
1606302600000|2020-11-25 11:10:00|6206.19|6168.19|6208.74|6170.74|6208.74|6170.74|6206.19|6168.19|10
1606302610000|2020-11-25 11:10:10|6209.11|6171.11|6210.11|6172.11|6210.36|6172.36|6208.62|6170.62|9
1606302620000|2020-11-25 11:10:20|6210.58|6172.58|6210.17|6172.17|6211.41|6173.41|6210.17|6172.17|10
1606302630000|2020-11-25 11:10:30|6210.75|6172.75|6211.68|6173.68|6211.68|6173.68|6209.92|6171.92|10
1606302640000|2020-11-25 11:10:40|6212.2|6174.2|6211.51|6173.51|6212.36|6174.36|6211.51|6173.51|10
1606302650000|2020-11-25 11:10:50|6211.37|6173.37|6207.8|6169.8|6211.37|6173.37|6207.8|6169.8|10
1606302660000|2020-11-25 11:11:00|6208.52|6170.52|6207.58|6169.58|6208.66|6170.66|6207.58|6169.58|10
1606302670000|2020-11-25 11:11:10|6207.05|6169.05|6205.23|6167.23|6207.57|6169.57|6205.23|6167.23|10
1606302680000|2020-11-25 11:11:20|6204.45|6166.45|6204.29|6166.29|6204.75|6166.75|6203.28|6165.28|10
1606302690000|2020-11-25 11:11:30|6203.8|6165.8|6199.61|6161.61|6203.8|6165.8|6199.61|6161.61|10
1606302700000|2020-11-25 11:11:40|6198.81|6160.81|6198.85|6160.85|6199.92|6161.92|6198.7|6160.7|10
1606302710000|2020-11-25 11:11:50|6199.15|6161.15|6200.4|6162.4|6200.4|6162.4|6198.03|6160.03|10
1606302720000|2020-11-25 11:12:00|6200.56|6162.56|6200.12|6162.12|6200.56|6162.56|6199.06|6161.06|10
1606302730000|2020-11-25 11:12:10|6200.22|6162.22|6203.05|6165.05|6203.05|6165.05|6200.22|6162.22|10
1606302740000|2020-11-25 11:12:20|6202.96|6164.96|6205.38|6167.38|6205.51|6167.51|6202.96|6164.96|10
1606302750000|2020-11-25 11:12:30|6205.43|6167.43|6211.15|6173.15|6211.15|6173.15|6205.43|6167.43|10
1606302760000|2020-11-25 11:12:40|6211.28|6173.28|6213.15|6175.15|6213.43|6175.43|6211.28|6173.28|10
1606302770000|2020-11-25 11:12:50|6213.38|6175.38|6214.95|6176.95|6214.95|6176.95|6213.38|6175.38|10
1606302780000|2020-11-25 11:13:00|6215.15|6177.15|6216.71|6178.71|6216.71|6178.71|6214.96|6176.96|10
1606302790000|2020-11-25 11:13:10|6216.52|6178.52|6219.69|6181.69|6219.69|6181.69|6216.4|6178.4|10
1606302800000|2020-11-25 11:13:20|6219.86|6181.86|6221.16|6183.16|6221.51|6183.51|6219.86|6181.86|10
1606302810000|2020-11-25 11:13:30|6221.51|6183.51|6220.26|6182.26|6221.74|6183.74|6220.26|6182.26|10
1606302820000|2020-11-25 11:13:40|6219.83|6181.83|6215.35|6177.35|6219.83|6181.83|6215.35|6177.35|10
1606302830000|2020-11-25 11:13:50|6215.19|6177.19|6214.35|6176.35|6215.19|6177.19|6213.71|6175.71|10
1606302840000|2020-11-25 11:14:00|6213.62|6175.62|6214.13|6176.13|6214.37|6176.37|6213.62|6175.62|10
1606302850000|2020-11-25 11:14:10|6213.79|6175.79|6213.41|6175.41|6215.34|6177.34|6213.29|6175.29|10
1606302860000|2020-11-25 11:14:20|6213.89|6175.89|6213.42|6175.42|6214.06|6176.06|6213.16|6175.16|10
1606302870000|2020-11-25 11:14:30|6213.11|6175.11|6212.24|6174.24|6213.11|6175.11|6212.17|6174.17|10
1606302880000|2020-11-25 11:14:40|6212.04|6174.04|6211.53|6173.53|6212.04|6174.04|6211.39|6173.39|10
1606302890000|2020-11-25 11:14:50|6211.54|6173.54|6211.36|6173.36|6211.82|6173.82|6211.36|6173.36|10
1606302900000|2020-11-25 11:15:00|6211.49|6173.49|6211.34|6173.34|6211.49|6173.49|6210.26|6172.26|10
1606302910000|2020-11-25 11:15:10|6211.74|6173.74|6215.12|6177.12|6215.12|6177.12|6211.74|6173.74|10
1606302920000|2020-11-25 11:15:20|6216.01|6178.01|6218.35|6180.35|6218.77|6180.77|6215.85|6177.85|10
1606302930000|2020-11-25 11:15:30|6218.38|6180.38|6216.1|6178.1|6218.38|6180.38|6216.1|6178.1|9
1606302940000|2020-11-25 11:15:40|6215.16|6177.16|6212.48|6174.48|6215.16|6177.16|6212.48|6174.48|10
1606302950000|2020-11-25 11:15:50|6212.23|6174.23|6208.29|6170.29|6212.23|6174.23|6208.11|6170.11|10
1606302960000|2020-11-25 11:16:00|6208.26|6170.26|6205.58|6167.58|6208.26|6170.26|6205.56|6167.56|9
1606302970000|2020-11-25 11:16:10|6205.36|6167.36|6204.04|6166.04|6205.7|6167.7|6203.87|6165.87|10
1606302980000|2020-11-25 11:16:20|6203.89|6165.89|6202.59|6164.59|6203.89|6165.89|6202.59|6164.59|9
1606302990000|2020-11-25 11:16:30|6202.61|6164.61|6201.95|6163.95|6202.61|6164.61|6201.95|6163.95|10
1606303000000|2020-11-25 11:16:40|6202.06|6164.06|6202.91|6164.91|6202.91|6164.91|6201.43|6163.43|10
1606303010000|2020-11-25 11:16:50|6203.54|6165.54|6204.66|6166.66|6205.5|6167.5|6203.54|6165.54|10
1606303020000|2020-11-25 11:17:00|6204.13|6166.13|6204.11|6166.11|6204.49|6166.49|6203.86|6165.86|10
1606303030000|2020-11-25 11:17:10|6203.83|6165.83|6203.26|6165.26|6203.83|6165.83|6203.21|6165.21|10
1606303040000|2020-11-25 11:17:20|6203.12|6165.12|6200.55|6162.55|6203.12|6165.12|6200.55|6162.55|10
1606303050000|2020-11-25 11:17:30|6200|6162|6202.98|6164.98|6202.98|6164.98|6199.87|6161.87|10
1606303060000|2020-11-25 11:17:40|6202.86|6164.86|6207.09|6169.09|6207.09|6169.09|6202.86|6164.86|10
1606303070000|2020-11-25 11:17:50|6207.6|6169.6|6208.62|6170.62|6208.99|6170.99|6207.6|6169.6|10
1606303080000|2020-11-25 11:18:00|6208.86|6170.86|6210.41|6172.41|6211.08|6173.08|6208.86|6170.86|10
1606303090000|2020-11-25 11:18:10|6209.87|6171.87|6208.04|6170.04|6210.12|6172.12|6208.04|6170.04|9
1606303100000|2020-11-25 11:18:20|6208|6170|6206.89|6168.89|6208|6170|6206.19|6168.19|10
1606303110000|2020-11-25 11:18:30|6206.76|6168.76|6206.31|6168.31|6206.94|6168.94|6206.31|6168.31|10
1606303120000|2020-11-25 11:18:40|6206.07|6168.07|6206.82|6168.82|6206.97|6168.97|6206.04|6168.04|10
1606303130000|2020-11-25 11:18:50|6206.79|6168.79|6206.25|6168.25|6207.28|6169.28|6206.2|6168.2|10
1606303140000|2020-11-25 11:19:00|6206.04|6168.04|6205.8|6167.8|6206.09|6168.09|6205.75|6167.75|9
1606303150000|2020-11-25 11:19:10|6205.86|6167.86|6206.17|6168.17|6206.17|6168.17|6205.37|6167.37|10
1606303160000|2020-11-25 11:19:20|6207.06|6169.06|6208.24|6170.24|6208.6|6170.6|6207.06|6169.06|10
1606303170000|2020-11-25 11:19:30|6208.6|6170.6|6209.17|6171.17|6209.28|6171.28|6208.6|6170.6|9
1606303180000|2020-11-25 11:19:40|6209.15|6171.15|6212.61|6174.61|6212.61|6174.61|6209.13|6171.13|10
1606303190000|2020-11-25 11:19:50|6213.29|6175.29|6217.78|6179.78|6217.79|6179.79|6213.29|6175.29|10
1606303200000|2020-11-25 11:20:00|6218|6180|6220.73|6182.73|6221.06|6183.06|6218|6180|10
1606303210000|2020-11-25 11:20:10|6220.42|6182.42|6224.3|6186.3|6224.3|6186.3|6220.42|6182.42|10
1606303220000|2020-11-25 11:20:20|6224.59|6186.59|6224.4|6186.4|6225.94|6187.94|6224.4|6186.4|10
1606303230000|2020-11-25 11:20:30|6224.58|6186.58|6227.66|6189.66|6227.66|6189.66|6224.45|6186.45|10
1606303240000|2020-11-25 11:20:40|6227.85|6189.85|6230.75|6192.75|6230.75|6192.75|6227.85|6189.85|10
1606303250000|2020-11-25 11:20:50|6230.93|6192.93|6234.91|6196.91|6234.91|6196.91|6230.93|6192.93|10
1606303260000|2020-11-25 11:21:00|6235.91|6197.91|6234.43|6196.43|6236.93|6198.93|6233.76|6195.76|10
1606303270000|2020-11-25 11:21:10|6233.89|6195.89|6236.32|6198.32|6236.32|6198.32|6233.64|6195.64|10
1606303280000|2020-11-25 11:21:20|6236.52|6198.52|6238.24|6200.24|6238.7|6200.7|6236.52|6198.52|10
1606303290000|2020-11-25 11:21:30|6238.84|6200.84|6241.04|6203.04|6241.04|6203.04|6238.7|6200.7|10
1606303300000|2020-11-25 11:21:40|6241.7|6203.7|6243.15|6205.15|6243.62|6205.62|6241.14|6203.14|10
1606303310000|2020-11-25 11:21:50|6242.03|6204.03|6238.55|6200.55|6242.94|6204.94|6238.55|6200.55|10
1606303320000|2020-11-25 11:22:00|6238.15|6200.15|6235.07|6197.07|6238.15|6200.15|6235.07|6197.07|10
1606303330000|2020-11-25 11:22:10|6235.25|6197.25|6233.8|6195.8|6235.25|6197.25|6232.77|6194.77|10
1606303340000|2020-11-25 11:22:20|6233.64|6195.64|6233.31|6195.31|6233.94|6195.94|6233.12|6195.12|10
1606303350000|2020-11-25 11:22:30|6233.65|6195.65|6235.56|6197.56|6235.8|6197.8|6233.65|6195.65|10
1606303360000|2020-11-25 11:22:40|6235.76|6197.76|6237.33|6199.33|6237.33|6199.33|6235.71|6197.71|10
1606303370000|2020-11-25 11:22:50|6237.73|6199.73|6238.23|6200.23|6238.72|6200.72|6237.73|6199.73|9
1606303380000|2020-11-25 11:23:00|6238.12|6200.12|6233.92|6195.92|6238.12|6200.12|6233.92|6195.92|10
1606303390000|2020-11-25 11:23:10|6232.74|6194.74|6229|6191|6232.74|6194.74|6229|6191|10
1606303400000|2020-11-25 11:23:20|6229.05|6191.05|6227.56|6189.56|6229.05|6191.05|6227.31|6189.31|10
1606303410000|2020-11-25 11:23:30|6228.2|6190.2|6231|6193|6231|6193|6227.9|6189.9|10
1606303420000|2020-11-25 11:23:40|6230.86|6192.86|6231.81|6193.81|6232.32|6194.32|6230.86|6192.86|10
1606303430000|2020-11-25 11:23:50|6232|6194|6230.81|6192.81|6232|6194|6230.37|6192.37|10
1606303440000|2020-11-25 11:24:00|6230.91|6192.91|6231.78|6193.78|6231.78|6193.78|6230.91|6192.91|10
1606303450000|2020-11-25 11:24:10|6231.86|6193.86|6232.35|6194.35|6232.35|6194.35|6231.5|6193.5|9
1606303460000|2020-11-25 11:24:20|6232.63|6194.63|6234.24|6196.24|6234.31|6196.31|6232.63|6194.63|10
1606303470000|2020-11-25 11:24:30|6233.77|6195.77|6234.27|6196.27|6234.6|6196.6|6233.77|6195.77|10
1606303480000|2020-11-25 11:24:40|6235.65|6197.65|6235.03|6197.03|6236.4|6198.4|6235.03|6197.03|10
1606303490000|2020-11-25 11:24:50|6235.02|6197.02|6234.81|6196.81|6235.26|6197.26|6233.29|6195.29|10
1606303500000|2020-11-25 11:25:00|6234.62|6196.62|6234.4|6196.4|6235.36|6197.36|6232.59|6194.59|10
1606303510000|2020-11-25 11:25:10|6233.9|6195.9|6232.05|6194.05|6233.9|6195.9|6232.05|6194.05|10
1606303520000|2020-11-25 11:25:20|6232.31|6194.31|6230.67|6192.67|6232.31|6194.31|6230.67|6192.67|10
1606303530000|2020-11-25 11:25:30|6230.44|6192.44|6228.69|6190.69|6230.44|6192.44|6228.15|6190.15|10
1606303540000|2020-11-25 11:25:40|6227.8|6189.8|6225.74|6187.74|6228|6190|6225.74|6187.74|10
1606303550000|2020-11-25 11:25:50|6226.17|6188.17|6220.35|6182.35|6226.17|6188.17|6220.35|6182.35|10
1606303560000|2020-11-25 11:26:00|6219.74|6181.74|6219.76|6181.76|6220.03|6182.03|6219.09|6181.09|9
1606303570000|2020-11-25 11:26:10|6219.82|6181.82|6221.01|6183.01|6221.01|6183.01|6219.68|6181.68|10
1606303580000|2020-11-25 11:26:20|6221.08|6183.08|6222.2|6184.2|6222.27|6184.27|6221.08|6183.08|10
1606303590000|2020-11-25 11:26:30|6222.41|6184.41|6221.62|6183.62|6222.41|6184.41|6221.31|6183.31|10
1606303600000|2020-11-25 11:26:40|6221.46|6183.46|6221.42|6183.42|6221.99|6183.99|6221.39|6183.39|10
1606303610000|2020-11-25 11:26:50|6221.19|6183.19|6221.27|6183.27|6221.41|6183.41|6220.94|6182.94|10
1606303620000|2020-11-25 11:27:00|6221.44|6183.44|6221.91|6183.91|6222.06|6184.06|6221.26|6183.26|10
1606303630000|2020-11-25 11:27:10|6221.93|6183.93|6223.96|6185.96|6223.96|6185.96|6221.93|6183.93|10
1606303640000|2020-11-25 11:27:20|6225.09|6187.09|6225.92|6187.92|6225.92|6187.92|6225.09|6187.09|9
1606303650000|2020-11-25 11:27:30|6225.73|6187.73|6225.03|6187.03|6226.11|6188.11|6225.03|6187.03|8
1606303660000|2020-11-25 11:27:40|6224.81|6186.81|6223.66|6185.66|6224.81|6186.81|6222.47|6184.47|10
1606303670000|2020-11-25 11:27:50|6223.76|6185.76|6226.17|6188.17|6226.17|6188.17|6223.76|6185.76|10
1606303680000|2020-11-25 11:28:00|6225.66|6187.66|6226.74|6188.74|6227.15|6189.15|6225.37|6187.37|10
1606303690000|2020-11-25 11:28:10|6226.66|6188.66|6227.28|6189.28|6227.29|6189.29|6226.46|6188.46|10
1606303700000|2020-11-25 11:28:20|6227.21|6189.21|6226.58|6188.58|6227.29|6189.29|6226.56|6188.56|10
1606303710000|2020-11-25 11:28:30|6226.45|6188.45|6227.88|6189.88|6227.88|6189.88|6226.17|6188.17|10
1606303720000|2020-11-25 11:28:40|6228.24|6190.24|6228.33|6190.33|6228.33|6190.33|6228.01|6190.01|9
1606303730000|2020-11-25 11:28:50|6228.3|6190.3|6227.58|6189.58|6228.59|6190.59|6227.58|6189.58|10
1606303740000|2020-11-25 11:29:00|6227.87|6189.87|6225.47|6187.47|6228.19|6190.19|6225.36|6187.36|10
1606303750000|2020-11-25 11:29:10|6225.51|6187.51|6223.75|6185.75|6225.67|6187.67|6223.2|6185.2|10
1606303760000|2020-11-25 11:29:20|6223.92|6185.92|6224.33|6186.33|6224.52|6186.52|6223.64|6185.64|10
1606303770000|2020-11-25 11:29:30|6224.36|6186.36|6230.39|6192.39|6230.39|6192.39|6224.36|6186.36|10
1606303780000|2020-11-25 11:29:40|6230.41|6192.41|6228.88|6190.88|6230.58|6192.58|6228.88|6190.88|10
1606303790000|2020-11-25 11:29:50|6227.92|6189.92|6225.27|6187.27|6227.97|6189.97|6225.27|6187.27|10
1606303800000|2020-11-25 11:30:00|6224.08|6186.08|6223.09|6185.09|6224.08|6186.08|6222.4|6184.4|9
1606303810000|2020-11-25 11:30:10|6222.55|6184.55|6226.57|6188.57|6226.57|6188.57|6222.55|6184.55|10
1606303820000|2020-11-25 11:30:20|6226.36|6188.36|6228.51|6190.51|6228.51|6190.51|6226.36|6188.36|10
1606303830000|2020-11-25 11:30:30|6228.58|6190.58|6231.28|6193.28|6231.52|6193.52|6228.4|6190.4|10
1606303840000|2020-11-25 11:30:40|6231.04|6193.04|6229.54|6191.54|6231.31|6193.31|6229.54|6191.54|10
1606303850000|2020-11-25 11:30:50|6229.29|6191.29|6227.17|6189.17|6229.58|6191.58|6227.17|6189.17|10
1606303860000|2020-11-25 11:31:00|6226.64|6188.64|6223.16|6185.16|6226.64|6188.64|6223.16|6185.16|10
1606303870000|2020-11-25 11:31:10|6222.21|6184.21|6220.09|6182.09|6222.21|6184.21|6220.09|6182.09|10
1606303880000|2020-11-25 11:31:20|6219.57|6181.57|6211.1|6173.1|6219.57|6181.57|6211.1|6173.1|10
1606303890000|2020-11-25 11:31:30|6211.01|6173.01|6207.53|6169.53|6211.62|6173.62|6207.53|6169.53|10
1606303900000|2020-11-25 11:31:40|6207.73|6169.73|6202.92|6164.92|6207.73|6169.73|6202.92|6164.92|10
1606303910000|2020-11-25 11:31:50|6202.6|6164.6|6202.65|6164.65|6203.48|6165.48|6201.37|6163.37|10
1606303920000|2020-11-25 11:32:00|6203.65|6165.65|6207.15|6169.15|6207.15|6169.15|6203.65|6165.65|10
1606303930000|2020-11-25 11:32:10|6206.82|6168.82|6207.55|6169.55|6207.55|6169.55|6204.5|6166.5|10
1606303940000|2020-11-25 11:32:20|6208.53|6170.53|6208.36|6170.36|6209.52|6171.52|6207.51|6169.51|10
1606303950000|2020-11-25 11:32:30|6208.71|6170.71|6208.68|6170.68|6208.9|6170.9|6207.28|6169.28|10
1606303960000|2020-11-25 11:32:40|6208.59|6170.59|6206.93|6168.93|6209.08|6171.08|6206.93|6168.93|9
1606303970000|2020-11-25 11:32:50|6206.48|6168.48|6203.6|6165.6|6206.48|6168.48|6203.27|6165.27|10
1606303980000|2020-11-25 11:33:00|6203.46|6165.46|6198.51|6160.51|6203.46|6165.46|6198.51|6160.51|10
1606303990000|2020-11-25 11:33:10|6198.43|6160.43|6196.74|6158.74|6198.43|6160.43|6196.74|6158.74|10
1606304000000|2020-11-25 11:33:20|6196.44|6158.44|6195.47|6157.47|6196.44|6158.44|6194.91|6156.91|9
1606304010000|2020-11-25 11:33:30|6195.8|6157.8|6198.18|6160.18|6198.42|6160.42|6194.94|6156.94|10
1606304020000|2020-11-25 11:33:40|6198.44|6160.44|6195.18|6157.18|6198.44|6160.44|6195.18|6157.18|10
1606304030000|2020-11-25 11:33:50|6195.07|6157.07|6192.17|6154.17|6195.07|6157.07|6192.17|6154.17|10
1606304040000|2020-11-25 11:34:00|6191.67|6153.67|6193.47|6155.47|6193.47|6155.47|6190.91|6152.91|10
1606304050000|2020-11-25 11:34:10|6193.21|6155.21|6188.51|6150.51|6193.21|6155.21|6188.51|6150.51|9
1606304060000|2020-11-25 11:34:20|6188.01|6150.01|6188.54|6150.54|6188.72|6150.72|6187.82|6149.82|10
1606304070000|2020-11-25 11:34:30|6188.06|6150.06|6188.18|6150.18|6188.18|6150.18|6187.35|6149.35|9
1606304080000|2020-11-25 11:34:40|6188.41|6150.41|6190.02|6152.02|6190.02|6152.02|6188.29|6150.29|10
1606304090000|2020-11-25 11:34:50|6190.85|6152.85|6191.21|6153.21|6191.75|6153.75|6190.85|6152.85|9
1606304100000|2020-11-25 11:35:00|6191.04|6153.04|6191.03|6153.03|6191.06|6153.06|6189.84|6151.84|10
1606304110000|2020-11-25 11:35:10|6191.23|6153.23|6191.04|6153.04|6191.96|6153.96|6190.97|6152.97|10
1606304120000|2020-11-25 11:35:20|6190.93|6152.93|6189.57|6151.57|6191.88|6153.88|6189.57|6151.57|10
1606304130000|2020-11-25 11:35:30|6189.72|6151.72|6194.1|6156.1|6194.2|6156.2|6189.72|6151.72|10
1606304140000|2020-11-25 11:35:40|6194.54|6156.54|6194.91|6156.91|6196.07|6158.07|6194.51|6156.51|10
1606304150000|2020-11-25 11:35:50|6194.8|6156.8|6195.56|6157.56|6196.02|6158.02|6194.56|6156.56|10
1606304160000|2020-11-25 11:36:00|6196.19|6158.19|6195.94|6157.94|6196.79|6158.79|6195.92|6157.92|10
1606304170000|2020-11-25 11:36:10|6195.91|6157.91|6195.31|6157.31|6196.36|6158.36|6194.96|6156.96|10
1606304180000|2020-11-25 11:36:20|6195.59|6157.59|6196.16|6158.16|6196.16|6158.16|6195.54|6157.54|9
1606304190000|2020-11-25 11:36:30|6196.29|6158.29|6196.95|6158.95|6196.99|6158.99|6195.84|6157.84|10
1606304200000|2020-11-25 11:36:40|6196.65|6158.65|6200.65|6162.65|6200.83|6162.83|6196.65|6158.65|10
1606304210000|2020-11-25 11:36:50|6200.77|6162.77|6201.75|6163.75|6201.76|6163.76|6200.77|6162.77|9
1606304220000|2020-11-25 11:37:00|6201.67|6163.67|6198.04|6160.04|6201.67|6163.67|6198.04|6160.04|10
1606304230000|2020-11-25 11:37:10|6197.61|6159.61|6196.85|6158.85|6197.61|6159.61|6196.48|6158.48|10
1606304240000|2020-11-25 11:37:20|6196.81|6158.81|6197.03|6159.03|6197.07|6159.07|6196.81|6158.81|10
1606304250000|2020-11-25 11:37:30|6197.28|6159.28|6197.62|6159.62|6197.62|6159.62|6197.18|6159.18|10
1606304260000|2020-11-25 11:37:40|6197.52|6159.52|6199.39|6161.39|6199.41|6161.41|6197.2|6159.2|10
1606304270000|2020-11-25 11:37:50|6199.95|6161.95|6201.25|6163.25|6201.38|6163.38|6199.65|6161.65|10
1606304280000|2020-11-25 11:38:00|6201.18|6163.18|6201.73|6163.73|6201.73|6163.73|6200.89|6162.89|8
1606304290000|2020-11-25 11:38:10|6201.64|6163.64|6201.66|6163.66|6201.66|6163.66|6200.91|6162.91|10
1606304300000|2020-11-25 11:38:20|6201.88|6163.88|6203.82|6165.82|6203.82|6165.82|6201.88|6163.88|9
1606304310000|2020-11-25 11:38:30|6203.87|6165.87|6204.07|6166.07|6204.07|6166.07|6203.15|6165.15|10
1606304320000|2020-11-25 11:38:40|6203.76|6165.76|6204.63|6166.63|6204.63|6166.63|6203.75|6165.75|9
1606304330000|2020-11-25 11:38:50|6205.06|6167.06|6207.63|6169.63|6207.63|6169.63|6205.06|6167.06|10
1606304340000|2020-11-25 11:39:00|6207.77|6169.77|6210.63|6172.63|6210.63|6172.63|6207.77|6169.77|10
1606304350000|2020-11-25 11:39:10|6211.85|6173.85|6211.46|6173.46|6211.85|6173.85|6210.67|6172.67|10
1606304360000|2020-11-25 11:39:20|6211.35|6173.35|6215.48|6177.48|6215.48|6177.48|6211.35|6173.35|10
1606304370000|2020-11-25 11:39:30|6216.51|6178.51|6215.9|6177.9|6216.95|6178.95|6215.62|6177.62|10
1606304380000|2020-11-25 11:39:40|6215.97|6177.97|6214.83|6176.83|6215.97|6177.97|6214.83|6176.83|10
1606304390000|2020-11-25 11:39:50|6215.5|6177.5|6211.66|6173.66|6215.5|6177.5|6210.8|6172.8|10
1606304400000|2020-11-25 11:40:00|6211.54|6173.54|6210.83|6172.83|6211.54|6173.54|6210.58|6172.58|10
1606304410000|2020-11-25 11:40:10|6210.81|6172.81|6210.87|6172.87|6210.99|6172.99|6210.64|6172.64|10
1606304420000|2020-11-25 11:40:20|6210.81|6172.81|6211.78|6173.78|6211.78|6173.78|6210.81|6172.81|9
1606304430000|2020-11-25 11:40:30|6212.41|6174.41|6215.36|6177.36|6215.36|6177.36|6212.41|6174.41|10
1606304440000|2020-11-25 11:40:40|6214.8|6176.8|6214.45|6176.45|6214.8|6176.8|6213.78|6175.78|10
1606304450000|2020-11-25 11:40:50|6214.41|6176.41|6215.94|6177.94|6215.94|6177.94|6212.79|6174.79|10
1606304460000|2020-11-25 11:41:00|6216.11|6178.11|6217.93|6179.93|6218.62|6180.62|6216.11|6178.11|10
1606304470000|2020-11-25 11:41:10|6218.16|6180.16|6219.68|6181.68|6220.01|6182.01|6218.16|6180.16|9
1606304480000|2020-11-25 11:41:20|6220.16|6182.16|6221.26|6183.26|6221.27|6183.27|6220.16|6182.16|10
1606304490000|2020-11-25 11:41:30|6221.36|6183.36|6222.08|6184.08|6222.5|6184.5|6220.85|6182.85|10
1606304500000|2020-11-25 11:41:40|6222.35|6184.35|6223.17|6185.17|6223.19|6185.19|6222.35|6184.35|10
1606304510000|2020-11-25 11:41:50|6222.86|6184.86|6218.63|6180.63|6223.09|6185.09|6218.63|6180.63|10
1606304520000|2020-11-25 11:42:00|6218.24|6180.24|6217.23|6179.23|6218.24|6180.24|6217.2|6179.2|10
1606304530000|2020-11-25 11:42:10|6217.2|6179.2|6215|6177|6217.2|6179.2|6215|6177|10
1606304540000|2020-11-25 11:42:20|6214.84|6176.84|6214.82|6176.82|6214.91|6176.91|6214.42|6176.42|10
1606304550000|2020-11-25 11:42:30|6215.12|6177.12|6213.99|6175.99|6215.12|6177.12|6213.99|6175.99|10
1606304560000|2020-11-25 11:42:40|6213.76|6175.76|6214.65|6176.65|6214.65|6176.65|6213.76|6175.76|10
1606304570000|2020-11-25 11:42:50|6214.53|6176.53|6212.48|6174.48|6214.53|6176.53|6212.48|6174.48|9
1606304580000|2020-11-25 11:43:00|6212.23|6174.23|6207.04|6169.04|6212.23|6174.23|6207.04|6169.04|10
1606304590000|2020-11-25 11:43:10|6206.34|6168.34|6207.01|6169.01|6207.06|6169.06|6205.98|6167.98|10
1606304600000|2020-11-25 11:43:20|6207.31|6169.31|6204.77|6166.77|6207.43|6169.43|6204.77|6166.77|10
1606304610000|2020-11-25 11:43:30|6204.7|6166.7|6205.26|6167.26|6205.32|6167.32|6204.12|6166.12|10
1606304620000|2020-11-25 11:43:40|6205.33|6167.33|6205.2|6167.2|6205.59|6167.59|6205.13|6167.13|10
1606304630000|2020-11-25 11:43:50|6205.33|6167.33|6206.14|6168.14|6206.32|6168.32|6205.33|6167.33|10
1606304640000|2020-11-25 11:44:00|6206.48|6168.48|6207.69|6169.69|6207.69|6169.69|6206.19|6168.19|9
1606304650000|2020-11-25 11:44:10|6207.93|6169.93|6210.44|6172.44|6210.44|6172.44|6207.91|6169.91|9
1606304660000|2020-11-25 11:44:20|6210.35|6172.35|6209.79|6171.79|6210.39|6172.39|6209.79|6171.79|9
1606304670000|2020-11-25 11:44:30|6209.83|6171.83|6210.58|6172.58|6210.58|6172.58|6209.55|6171.55|9
1606304680000|2020-11-25 11:44:40|6210.92|6172.92|6215.77|6177.77|6215.77|6177.77|6210.33|6172.33|10
1606304690000|2020-11-25 11:44:50|6216.15|6178.15|6219.39|6181.39|6219.39|6181.39|6216.15|6178.15|10
1606304700000|2020-11-25 11:45:00|6219.37|6181.37|6217.38|6179.38|6219.41|6181.41|6217.38|6179.38|10
1606304710000|2020-11-25 11:45:10|6216.56|6178.56|6211.28|6173.28|6216.56|6178.56|6211.28|6173.28|10
1606304720000|2020-11-25 11:45:20|6210.42|6172.42|6209.28|6171.28|6210.47|6172.47|6209.28|6171.28|9
1606304730000|2020-11-25 11:45:30|6208.33|6170.33|6205.38|6167.38|6208.33|6170.33|6205.38|6167.38|10
1606304740000|2020-11-25 11:45:40|6205.23|6167.23|6204.3|6166.3|6205.23|6167.23|6203.25|6165.25|10
1606304750000|2020-11-25 11:45:50|6204.64|6166.64|6206.79|6168.79|6206.79|6168.79|6204.64|6166.64|10
1606304760000|2020-11-25 11:46:00|6206.7|6168.7|6206.4|6168.4|6207.17|6169.17|6206.4|6168.4|10
1606304770000|2020-11-25 11:46:10|6205.3|6167.3|6203.18|6165.18|6205.3|6167.3|6203.18|6165.18|10
1606304780000|2020-11-25 11:46:20|6202.8|6164.8|6201.86|6163.86|6202.89|6164.89|6201.86|6163.86|10
1606304790000|2020-11-25 11:46:30|6202.07|6164.07|6200.31|6162.31|6202.12|6164.12|6200.31|6162.31|10
1606304800000|2020-11-25 11:46:40|6200.32|6162.32|6195.73|6157.73|6200.32|6162.32|6195.73|6157.73|10
1606304810000|2020-11-25 11:46:50|6196.13|6158.13|6189.58|6151.58|6196.13|6158.13|6189.58|6151.58|10
1606304820000|2020-11-25 11:47:00|6190.09|6152.09|6188.31|6150.31|6190.2|6152.2|6188.31|6150.31|10
1606304830000|2020-11-25 11:47:10|6188.92|6150.92|6190.25|6152.25|6190.25|6152.25|6187.97|6149.97|9
1606304840000|2020-11-25 11:47:20|6189.99|6151.99|6190.79|6152.79|6191.34|6153.34|6189.99|6151.99|10
1606304850000|2020-11-25 11:47:30|6191.43|6153.43|6195.16|6157.16|6195.4|6157.4|6191.43|6153.43|10
1606304860000|2020-11-25 11:47:40|6195.44|6157.44|6199.46|6161.46|6199.46|6161.46|6195.32|6157.32|10
1606304870000|2020-11-25 11:47:50|6199.14|6161.14|6198.08|6160.08|6199.5|6161.5|6198.08|6160.08|10
1606304880000|2020-11-25 11:48:00|6198|6160|6195.26|6157.26|6198.74|6160.74|6195.26|6157.26|10
1606304890000|2020-11-25 11:48:10|6195.02|6157.02|6194.03|6156.03|6195.02|6157.02|6194.02|6156.02|10
1606304900000|2020-11-25 11:48:20|6194.07|6156.07|6191.82|6153.82|6194.07|6156.07|6191.82|6153.82|10
1606304910000|2020-11-25 11:48:30|6192.09|6154.09|6190.38|6152.38|6192.09|6154.09|6189.96|6151.96|9
1606304920000|2020-11-25 11:48:40|6190.47|6152.47|6188.64|6150.64|6190.78|6152.78|6188.64|6150.64|10
1606304930000|2020-11-25 11:48:50|6188.46|6150.46|6188.98|6150.98|6189.08|6151.08|6187.56|6149.56|10
1606304940000|2020-11-25 11:49:00|6188.81|6150.81|6188|6150|6188.81|6150.81|6187.83|6149.83|10
1606304950000|2020-11-25 11:49:10|6187.92|6149.92|6182.73|6144.73|6187.92|6149.92|6182.73|6144.73|10
1606304960000|2020-11-25 11:49:20|6182.49|6144.49|6180.82|6142.82|6182.49|6144.49|6180.82|6142.82|10
1606304970000|2020-11-25 11:49:30|6180.11|6142.11|6177.53|6139.53|6180.11|6142.11|6176.84|6138.84|10
1606304980000|2020-11-25 11:49:40|6176.89|6138.89|6175.49|6137.49|6176.89|6138.89|6174.43|6136.43|10
1606304990000|2020-11-25 11:49:50|6175.36|6137.36|6175.23|6137.23|6176.28|6138.28|6174.55|6136.55|10
1606305000000|2020-11-25 11:50:00|6175.46|6137.46|6177.75|6139.75|6177.75|6139.75|6174.72|6136.72|10
1606305010000|2020-11-25 11:50:10|6178.15|6140.15|6179.05|6141.05|6179.56|6141.56|6178.15|6140.15|9
1606305020000|2020-11-25 11:50:20|6179.33|6141.33|6177.63|6139.63|6179.34|6141.34|6177.63|6139.63|9
1606305030000|2020-11-25 11:50:30|6177.18|6139.18|6173.91|6135.91|6177.18|6139.18|6173.74|6135.74|10
1606305040000|2020-11-25 11:50:40|6174.24|6136.24|6176.69|6138.69|6176.69|6138.69|6174.24|6136.24|10
1606305050000|2020-11-25 11:50:50|6177.65|6139.65|6179.09|6141.09|6181.11|6143.11|6177.65|6139.65|10
1606305060000|2020-11-25 11:51:00|6179.72|6141.72|6183.07|6145.07|6183.07|6145.07|6179.72|6141.72|10
1606305070000|2020-11-25 11:51:10|6183.15|6145.15|6184.2|6146.2|6184.2|6146.2|6182.07|6144.07|10
1606305080000|2020-11-25 11:51:20|6184.99|6146.99|6187.65|6149.65|6188.64|6150.64|6184.99|6146.99|10
1606305090000|2020-11-25 11:51:30|6187.9|6149.9|6187.8|6149.8|6188.07|6150.07|6187.75|6149.75|9
1606305100000|2020-11-25 11:51:40|6187.85|6149.85|6187.29|6149.29|6188.01|6150.01|6187.29|6149.29|10
1606305110000|2020-11-25 11:51:50|6186.26|6148.26|6185.3|6147.3|6186.26|6148.26|6185.29|6147.29|10
1606305120000|2020-11-25 11:52:00|6185.23|6147.23|6186.32|6148.32|6186.32|6148.32|6185.23|6147.23|10
1606305130000|2020-11-25 11:52:10|6185.99|6147.99|6186.93|6148.93|6187.01|6149.01|6185.9|6147.9|9
1606305140000|2020-11-25 11:52:20|6187.1|6149.1|6186.27|6148.27|6187.1|6149.1|6186.27|6148.27|9
1606305150000|2020-11-25 11:52:30|6186.52|6148.52|6187.8|6149.8|6187.8|6149.8|6186.07|6148.07|10
1606305160000|2020-11-25 11:52:40|6187.73|6149.73|6192.14|6154.14|6192.4|6154.4|6187.73|6149.73|10
1606305170000|2020-11-25 11:52:50|6192.44|6154.44|6199.2|6161.2|6199.2|6161.2|6192.44|6154.44|10
1606305180000|2020-11-25 11:53:00|6198.96|6160.96|6196.75|6158.75|6198.96|6160.96|6195.71|6157.71|10
1606305190000|2020-11-25 11:53:10|6196.32|6158.32|6195.81|6157.81|6196.42|6158.42|6195.73|6157.73|10
1606305200000|2020-11-25 11:53:20|6195.8|6157.8|6196.74|6158.74|6196.9|6158.9|6194.56|6156.56|10
1606305210000|2020-11-25 11:53:30|6196.62|6158.62|6194.03|6156.03|6196.71|6158.71|6193.84|6155.84|10
1606305220000|2020-11-25 11:53:40|6193.84|6155.84|6193.53|6155.53|6194.13|6156.13|6193.36|6155.36|10
1606305230000|2020-11-25 11:53:50|6193.55|6155.55|6196.67|6158.67|6196.67|6158.67|6193.5|6155.5|10
1606305240000|2020-11-25 11:54:00|6197.88|6159.88|6197.51|6159.51|6198.04|6160.04|6197.45|6159.45|10
1606305250000|2020-11-25 11:54:10|6197.31|6159.31|6195.72|6157.72|6197.31|6159.31|6195.21|6157.21|10
1606305260000|2020-11-25 11:54:20|6195.67|6157.67|6192.69|6154.69|6195.79|6157.79|6192.69|6154.69|10
1606305270000|2020-11-25 11:54:30|6192.51|6154.51|6187.3|6149.3|6192.73|6154.73|6187.3|6149.3|10
1606305280000|2020-11-25 11:54:40|6186.98|6148.98|6186.21|6148.21|6189.35|6151.35|6186.21|6148.21|10
1606305290000|2020-11-25 11:54:50|6186.18|6148.18|6186.1|6148.1|6186.18|6148.18|6185.5|6147.5|10
1606305300000|2020-11-25 11:55:00|6186.27|6148.27|6190.51|6152.51|6190.51|6152.51|6186.27|6148.27|9
1606305310000|2020-11-25 11:55:10|6191.59|6153.59|6194.24|6156.24|6194.24|6156.24|6191.59|6153.59|10
1606305320000|2020-11-25 11:55:20|6194.86|6156.86|6196.37|6158.37|6196.37|6158.37|6194.86|6156.86|10
1606305330000|2020-11-25 11:55:30|6196.04|6158.04|6195.03|6157.03|6196.04|6158.04|6195.03|6157.03|9
1606305340000|2020-11-25 11:55:40|6194.98|6156.98|6196.07|6158.07|6196.07|6158.07|6194.58|6156.58|10
1606305350000|2020-11-25 11:55:50|6196.23|6158.23|6197.8|6159.8|6198.06|6160.06|6196.23|6158.23|10
1606305360000|2020-11-25 11:56:00|6197.68|6159.68|6198.73|6160.73|6199.12|6161.12|6197.41|6159.41|10
1606305370000|2020-11-25 11:56:10|6198.74|6160.74|6196.78|6158.78|6198.82|6160.82|6196.78|6158.78|10
1606305380000|2020-11-25 11:56:20|6196.6|6158.6|6196.76|6158.76|6196.82|6158.82|6196.12|6158.12|10
1606305390000|2020-11-25 11:56:30|6196.65|6158.65|6197.63|6159.63|6198.05|6160.05|6196.65|6158.65|8
1606305400000|2020-11-25 11:56:40|6197.64|6159.64|6195.91|6157.91|6197.64|6159.64|6195.91|6157.91|10
1606305410000|2020-11-25 11:56:50|6195.7|6157.7|6196.56|6158.56|6196.57|6158.57|6195.7|6157.7|10
1606305420000|2020-11-25 11:57:00|6196.99|6158.99|6198.68|6160.68|6199.02|6161.02|6196.99|6158.99|10
1606305430000|2020-11-25 11:57:10|6198.7|6160.7|6201|6163|6201|6163|6198.7|6160.7|9
1606305440000|2020-11-25 11:57:20|6200.94|6162.94|6202.01|6164.01|6202.01|6164.01|6200.94|6162.94|10
1606305450000|2020-11-25 11:57:30|6202.03|6164.03|6202.72|6164.72|6202.76|6164.76|6202.03|6164.03|10
1606305460000|2020-11-25 11:57:40|6202.62|6164.62|6204.23|6166.23|6204.25|6166.25|6202.62|6164.62|10
1606305470000|2020-11-25 11:57:50|6204.14|6166.14|6203.33|6165.33|6204.34|6166.34|6203.33|6165.33|10
1606305480000|2020-11-25 11:58:00|6203.52|6165.52|6200.72|6162.72|6203.55|6165.55|6199.32|6161.32|10
1606305490000|2020-11-25 11:58:10|6200.79|6162.79|6199.8|6161.8|6200.84|6162.84|6199.8|6161.8|10
1606305500000|2020-11-25 11:58:20|6199.71|6161.71|6199.98|6161.98|6200.16|6162.16|6199.71|6161.71|10
1606305510000|2020-11-25 11:58:30|6199.6|6161.6|6199.88|6161.88|6200.09|6162.09|6199.6|6161.6|10
1606305520000|2020-11-25 11:58:40|6200.26|6162.26|6200.8|6162.8|6201.06|6163.06|6200.26|6162.26|10
1606305530000|2020-11-25 11:58:50|6201.1|6163.1|6200.81|6162.81|6201.21|6163.21|6200.81|6162.81|10
1606305540000|2020-11-25 11:59:00|6200.97|6162.97|6199.59|6161.59|6201.39|6163.39|6199.59|6161.59|9
1606305550000|2020-11-25 11:59:10|6199.28|6161.28|6194.67|6156.67|6199.28|6161.28|6194.67|6156.67|10
1606305560000|2020-11-25 11:59:20|6194.26|6156.26|6195.23|6157.23|6195.23|6157.23|6193.49|6155.49|10
1606305570000|2020-11-25 11:59:30|6195.31|6157.31|6196.98|6158.98|6196.98|6158.98|6195.31|6157.31|9
1606305580000|2020-11-25 11:59:40|6197.46|6159.46|6199.37|6161.37|6199.37|6161.37|6197.46|6159.46|10
1606305590000|2020-11-25 11:59:50|6199.38|6161.38|6202.83|6164.83|6202.83|6164.83|6199.38|6161.38|10
1606305600000|2020-11-25 12:00:00|6202.89|6164.89|6203.91|6165.91|6204.26|6166.26|6202.89|6164.89|10
1606305610000|2020-11-25 12:00:10|6203.61|6165.61|6201.03|6163.03|6203.61|6165.61|6200.82|6162.82|10
1606305620000|2020-11-25 12:00:20|6201.44|6163.44|6201.13|6163.13|6201.46|6163.46|6200.26|6162.26|10
1606305630000|2020-11-25 12:00:30|6201.24|6163.24|6198.61|6160.61|6201.24|6163.24|6198.61|6160.61|10
1606305640000|2020-11-25 12:00:40|6198.2|6160.2|6200.4|6162.4|6200.81|6162.81|6198.2|6160.2|10
1606305650000|2020-11-25 12:00:50|6200.27|6162.27|6199.82|6161.82|6200.91|6162.91|6199.82|6161.82|10
1606305660000|2020-11-25 12:01:00|6199.88|6161.88|6198.96|6160.96|6200.04|6162.04|6198.96|6160.96|10
1606305670000|2020-11-25 12:01:10|6198.97|6160.97|6198.96|6160.96|6199.64|6161.64|6198.96|6160.96|10
1606305680000|2020-11-25 12:01:20|6198.79|6160.79|6199.39|6161.39|6199.39|6161.39|6198.52|6160.52|10
1606305690000|2020-11-25 12:01:30|6199.8|6161.8|6200.46|6162.46|6200.46|6162.46|6199.76|6161.76|10
1606305700000|2020-11-25 12:01:40|6200.93|6162.93|6201.55|6163.55|6201.55|6163.55|6200.87|6162.87|9
1606305710000|2020-11-25 12:01:50|6201.83|6163.83|6202.86|6164.86|6202.92|6164.92|6201.83|6163.83|9
1606305720000|2020-11-25 12:02:00|6202.72|6164.72|6202.97|6164.97|6203.03|6165.03|6202.63|6164.63|8
1606305730000|2020-11-25 12:02:10|6202.94|6164.94|6199.47|6161.47|6202.94|6164.94|6199.47|6161.47|10
1606305740000|2020-11-25 12:02:20|6199.42|6161.42|6198.71|6160.71|6199.52|6161.52|6198.62|6160.62|9
1606305750000|2020-11-25 12:02:30|6198.73|6160.73|6195.12|6157.12|6198.73|6160.73|6194.9|6156.9|10
1606305760000|2020-11-25 12:02:40|6195.21|6157.21|6195.09|6157.09|6195.3|6157.3|6194.87|6156.87|10
1606305770000|2020-11-25 12:02:50|6194.91|6156.91|6196.05|6158.05|6196.05|6158.05|6194.91|6156.91|10
1606305780000|2020-11-25 12:03:00|6196.44|6158.44|6197.53|6159.53|6197.53|6159.53|6196.34|6158.34|10
1606305790000|2020-11-25 12:03:10|6197.55|6159.55|6197.09|6159.09|6197.62|6159.62|6197.09|6159.09|10
1606305800000|2020-11-25 12:03:20|6197.06|6159.06|6197.28|6159.28|6197.28|6159.28|6197.01|6159.01|10
1606305810000|2020-11-25 12:03:30|6197.16|6159.16|6197.71|6159.71|6197.71|6159.71|6197.16|6159.16|10
1606305820000|2020-11-25 12:03:40|6197.63|6159.63|6198.58|6160.58|6198.58|6160.58|6197.63|6159.63|10
1606305830000|2020-11-25 12:03:50|6198.65|6160.65|6198.57|6160.57|6199.08|6161.08|6198.49|6160.49|10
1606305840000|2020-11-25 12:04:00|6198.1|6160.1|6195.11|6157.11|6198.1|6160.1|6195.11|6157.11|10
1606305850000|2020-11-25 12:04:10|6195.1|6157.1|6195.17|6157.17|6195.57|6157.57|6195|6157|10
1606305860000|2020-11-25 12:04:20|6195.19|6157.19|6195.04|6157.04|6195.35|6157.35|6194.82|6156.82|10
1606305870000|2020-11-25 12:04:30|6195.02|6157.02|6195.87|6157.87|6195.89|6157.89|6195.02|6157.02|10
1606305880000|2020-11-25 12:04:40|6195.97|6157.97|6196.23|6158.23|6196.23|6158.23|6195.39|6157.39|10
1606305890000|2020-11-25 12:04:50|6196.33|6158.33|6195.84|6157.84|6196.53|6158.53|6195.84|6157.84|9
1606305900000|2020-11-25 12:05:00|6195.67|6157.67|6194.12|6156.12|6195.67|6157.67|6194.03|6156.03|10
1606305910000|2020-11-25 12:05:10|6194.08|6156.08|6190.67|6152.67|6194.08|6156.08|6190.67|6152.67|10
1606305920000|2020-11-25 12:05:20|6190.42|6152.42|6187.16|6149.16|6190.42|6152.42|6187.14|6149.14|10
1606305930000|2020-11-25 12:05:30|6187.09|6149.09|6186.55|6148.55|6187.78|6149.78|6186.55|6148.55|10
1606305940000|2020-11-25 12:05:40|6186.93|6148.93|6189.71|6151.71|6189.71|6151.71|6186.78|6148.78|10
1606305950000|2020-11-25 12:05:50|6190.67|6152.67|6192|6154|6192.32|6154.32|6190.67|6152.67|10
1606305960000|2020-11-25 12:06:00|6191.98|6153.98|6191.24|6153.24|6192.52|6154.52|6191.24|6153.24|10
1606305970000|2020-11-25 12:06:10|6191.15|6153.15|6191.93|6153.93|6192.09|6154.09|6191.15|6153.15|10
1606305980000|2020-11-25 12:06:20|6191.99|6153.99|6192.56|6154.56|6192.68|6154.68|6191.87|6153.87|10
1606305990000|2020-11-25 12:06:30|6192.57|6154.57|6192.28|6154.28|6192.6|6154.6|6191.96|6153.96|10
1606306000000|2020-11-25 12:06:40|6192.02|6154.02|6192.03|6154.03|6192.6|6154.6|6191.91|6153.91|9
1606306010000|2020-11-25 12:06:50|6192.02|6154.02|6190.54|6152.54|6192.02|6154.02|6190.54|6152.54|10
1606306020000|2020-11-25 12:07:00|6190.3|6152.3|6188.01|6150.01|6190.3|6152.3|6188.01|6150.01|10
1606306030000|2020-11-25 12:07:10|6187.28|6149.28|6186.26|6148.26|6187.28|6149.28|6186.02|6148.02|9
1606306040000|2020-11-25 12:07:20|6186.13|6148.13|6184.27|6146.27|6186.13|6148.13|6184.27|6146.27|10
1606306050000|2020-11-25 12:07:30|6183.98|6145.98|6183.08|6145.08|6184.09|6146.09|6183.08|6145.08|10
1606306060000|2020-11-25 12:07:40|6182.8|6144.8|6179.77|6141.77|6182.8|6144.8|6179.77|6141.77|10
1606306070000|2020-11-25 12:07:50|6179.61|6141.61|6171.03|6133.03|6179.61|6141.61|6171.03|6133.03|10
1606306080000|2020-11-25 12:08:00|6170.28|6132.28|6173.2|6135.2|6173.2|6135.2|6169.56|6131.56|10
1606306090000|2020-11-25 12:08:10|6173.48|6135.48|6175.2|6137.2|6176.03|6138.03|6173.35|6135.35|10
1606306100000|2020-11-25 12:08:20|6175.56|6137.56|6172.6|6134.6|6175.87|6137.87|6172.6|6134.6|9
1606306110000|2020-11-25 12:08:30|6172.53|6134.53|6169.37|6131.37|6172.53|6134.53|6169.37|6131.37|10
1606306120000|2020-11-25 12:08:40|6169.29|6131.29|6171.41|6133.41|6172.16|6134.16|6169.29|6131.29|9
1606306130000|2020-11-25 12:08:50|6170.37|6132.37|6171.14|6133.14|6171.14|6133.14|6170.11|6132.11|10
1606306140000|2020-11-25 12:09:00|6171.11|6133.11|6168.48|6130.48|6171.11|6133.11|6168.33|6130.33|10
1606306150000|2020-11-25 12:09:10|6168.43|6130.43|6166.96|6128.96|6168.43|6130.43|6166.96|6128.96|9
1606306160000|2020-11-25 12:09:20|6167.91|6129.91|6168.51|6130.51|6168.56|6130.56|6167.45|6129.45|10
1606306170000|2020-11-25 12:09:30|6168.89|6130.89|6169.84|6131.84|6171.06|6133.06|6168.89|6130.89|10
1606306180000|2020-11-25 12:09:40|6169.06|6131.06|6169.47|6131.47|6169.75|6131.75|6168.71|6130.71|10
1606306190000|2020-11-25 12:09:50|6169.12|6131.12|6167.12|6129.12|6169.16|6131.16|6167.12|6129.12|10
1606306200000|2020-11-25 12:10:00|6167.04|6129.04|6167.06|6129.06|6167.11|6129.11|6165.88|6127.88|10
1606306210000|2020-11-25 12:10:10|6166.86|6128.86|6163.47|6125.47|6166.86|6128.86|6163.47|6125.47|10
1606306220000|2020-11-25 12:10:20|6163.34|6125.34|6162.55|6124.55|6163.34|6125.34|6161.9|6123.9|10
1606306230000|2020-11-25 12:10:30|6162.17|6124.17|6160.65|6122.65|6162.18|6124.18|6159.83|6121.83|10
1606306240000|2020-11-25 12:10:40|6160.35|6122.35|6160.92|6122.92|6161.3|6123.3|6159.9|6121.9|10
1606306250000|2020-11-25 12:10:50|6160.75|6122.75|6158.44|6120.44|6160.75|6122.75|6158.44|6120.44|10
1606306260000|2020-11-25 12:11:00|6158.5|6120.5|6156.25|6118.25|6158.71|6120.71|6156.25|6118.25|10
1606306270000|2020-11-25 12:11:10|6155.87|6117.87|6155.71|6117.71|6155.87|6117.87|6155.05|6117.05|10
1606306280000|2020-11-25 12:11:20|6155.67|6117.67|6155.69|6117.69|6156.02|6118.02|6155|6117|10
1606306290000|2020-11-25 12:11:30|6155.1|6117.1|6159.69|6121.69|6159.69|6121.69|6155.1|6117.1|10
1606306300000|2020-11-25 12:11:40|6160.23|6122.23|6162.15|6124.15|6162.53|6124.53|6160.23|6122.23|10
1606306310000|2020-11-25 12:11:50|6162.44|6124.44|6163.63|6125.63|6163.63|6125.63|6162.35|6124.35|10
1606306320000|2020-11-25 12:12:00|6163.73|6125.73|6163.46|6125.46|6163.97|6125.97|6162.75|6124.75|10
1606306330000|2020-11-25 12:12:10|6163.56|6125.56|6165.45|6127.45|6165.45|6127.45|6163.46|6125.46|10
1606306340000|2020-11-25 12:12:20|6165.32|6127.32|6166.23|6128.23|6166.23|6128.23|6165.16|6127.16|10
1606306350000|2020-11-25 12:12:30|6166.3|6128.3|6166.58|6128.58|6166.83|6128.83|6166.3|6128.3|10
1606306360000|2020-11-25 12:12:40|6166.54|6128.54|6168.93|6130.93|6169.1|6131.1|6166.54|6128.54|10
1606306370000|2020-11-25 12:12:50|6168.88|6130.88|6169.7|6131.7|6170.01|6132.01|6168.88|6130.88|10
1606306380000|2020-11-25 12:13:00|6170.08|6132.08|6168.26|6130.26|6170.38|6132.38|6168.26|6130.26|10
1606306390000|2020-11-25 12:13:10|6168.31|6130.31|6168.16|6130.16|6168.99|6130.99|6168.16|6130.16|10
1606306400000|2020-11-25 12:13:20|6168.19|6130.19|6164.99|6126.99|6168.19|6130.19|6164.79|6126.79|10
1606306410000|2020-11-25 12:13:30|6165.03|6127.03|6162.55|6124.55|6165.03|6127.03|6162.26|6124.26|10
1606306420000|2020-11-25 12:13:40|6162.06|6124.06|6164.9|6126.9|6165.02|6127.02|6162.06|6124.06|10
1606306430000|2020-11-25 12:13:50|6164.85|6126.85|6163.44|6125.44|6165.46|6127.46|6163.44|6125.44|10
1606306440000|2020-11-25 12:14:00|6162.73|6124.73|6159.2|6121.2|6162.73|6124.73|6159.2|6121.2|9
1606306450000|2020-11-25 12:14:10|6159.17|6121.17|6156.82|6118.82|6159.17|6121.17|6156.82|6118.82|10
1606306460000|2020-11-25 12:14:20|6156.28|6118.28|6156.31|6118.31|6156.56|6118.56|6156.23|6118.23|10
1606306470000|2020-11-25 12:14:30|6156.04|6118.04|6153.76|6115.76|6156.04|6118.04|6153.76|6115.76|9
1606306480000|2020-11-25 12:14:40|6153.01|6115.01|6150.59|6112.59|6153.07|6115.07|6150.59|6112.59|10
1606306490000|2020-11-25 12:14:50|6150.58|6112.58|6145.46|6107.46|6150.58|6112.58|6145.46|6107.46|9
1606306500000|2020-11-25 12:15:00|6144.27|6106.27|6142.6|6104.6|6144.27|6106.27|6142.39|6104.39|10
1606306510000|2020-11-25 12:15:10|6142.69|6104.69|6142.4|6104.4|6142.74|6104.74|6142.25|6104.25|10
1606306520000|2020-11-25 12:15:20|6142.26|6104.26|6138.9|6100.9|6142.26|6104.26|6138.9|6100.9|10
1606306530000|2020-11-25 12:15:30|6137.86|6099.86|6133.38|6095.38|6137.86|6099.86|6132.63|6094.63|10
1606306540000|2020-11-25 12:15:40|6132.8|6094.8|6134.51|6096.51|6134.51|6096.51|6132.05|6094.05|10
1606306550000|2020-11-25 12:15:50|6136.59|6098.59|6141.85|6103.85|6141.85|6103.85|6136.59|6098.59|10
1606306560000|2020-11-25 12:16:00|6142.5|6104.5|6146.45|6108.45|6146.45|6108.45|6142.5|6104.5|10
1606306570000|2020-11-25 12:16:10|6146.4|6108.4|6146.3|6108.3|6146.67|6108.67|6145.53|6107.53|9
1606306580000|2020-11-25 12:16:20|6146.2|6108.2|6144.29|6106.29|6146.7|6108.7|6144.29|6106.29|10
1606306590000|2020-11-25 12:16:30|6143.54|6105.54|6141.15|6103.15|6143.54|6105.54|6140.47|6102.47|10
1606306600000|2020-11-25 12:16:40|6141.23|6103.23|6141.85|6103.85|6143.19|6105.19|6141.23|6103.23|10
1606306610000|2020-11-25 12:16:50|6141.71|6103.71|6137.98|6099.98|6141.71|6103.71|6137.98|6099.98|9
1606306620000|2020-11-25 12:17:00|6137.83|6099.83|6135.95|6097.95|6137.83|6099.83|6135.95|6097.95|10
1606306630000|2020-11-25 12:17:10|6135.63|6097.63|6138.3|6100.3|6138.34|6100.34|6135.63|6097.63|10
1606306640000|2020-11-25 12:17:20|6139.49|6101.49|6142.93|6104.93|6142.93|6104.93|6139.49|6101.49|10
1606306650000|2020-11-25 12:17:30|6143.17|6105.17|6143.56|6105.56|6144.09|6106.09|6143.17|6105.17|10
1606306660000|2020-11-25 12:17:40|6143.44|6105.44|6143.87|6105.87|6144.3|6106.3|6142.99|6104.99|10
1606306670000|2020-11-25 12:17:50|6144.16|6106.16|6144.38|6106.38|6144.38|6106.38|6143.7|6105.7|10
1606306680000|2020-11-25 12:18:00|6145.43|6107.43|6146.54|6108.54|6146.54|6108.54|6145.43|6107.43|9
1606306690000|2020-11-25 12:18:10|6146.82|6108.82|6146.61|6108.61|6147.29|6109.29|6146.61|6108.61|10
1606306700000|2020-11-25 12:18:20|6146.76|6108.76|6148.91|6110.91|6149.04|6111.04|6146.76|6108.76|10
1606306710000|2020-11-25 12:18:30|6149.02|6111.02|6149.61|6111.61|6149.76|6111.76|6149.02|6111.02|10
1606306720000|2020-11-25 12:18:40|6149.59|6111.59|6151.77|6113.77|6151.77|6113.77|6149.59|6111.59|10
1606306730000|2020-11-25 12:18:50|6152.05|6114.05|6155.09|6117.09|6155.41|6117.41|6152.05|6114.05|10
1606306740000|2020-11-25 12:19:00|6155.1|6117.1|6149.52|6111.52|6155.1|6117.1|6149.52|6111.52|10
1606306750000|2020-11-25 12:19:10|6149.48|6111.48|6150.95|6112.95|6150.95|6112.95|6149.43|6111.43|10
1606306760000|2020-11-25 12:19:20|6152.23|6114.23|6153.51|6115.51|6153.51|6115.51|6152.23|6114.23|10
1606306770000|2020-11-25 12:19:30|6153.73|6115.73|6156.24|6118.24|6156.37|6118.37|6153.73|6115.73|10
1606306780000|2020-11-25 12:19:40|6156.52|6118.52|6156.78|6118.78|6156.78|6118.78|6155.85|6117.85|10
1606306790000|2020-11-25 12:19:50|6157.38|6119.38|6156.36|6118.36|6157.42|6119.42|6156.21|6118.21|10
1606306800000|2020-11-25 12:20:00|6155.54|6117.54|6156.02|6118.02|6156.17|6118.17|6155.31|6117.31|10
1606306810000|2020-11-25 12:20:10|6156.46|6118.46|6156.72|6118.72|6157.24|6119.24|6156.46|6118.46|10
1606306820000|2020-11-25 12:20:20|6156.16|6118.16|6156.29|6118.29|6156.94|6118.94|6156.16|6118.16|10
1606306830000|2020-11-25 12:20:30|6155.86|6117.86|6155.14|6117.14|6156.24|6118.24|6154.93|6116.93|10
1606306840000|2020-11-25 12:20:40|6155.37|6117.37|6154.81|6116.81|6155.85|6117.85|6154.81|6116.81|10
1606306850000|2020-11-25 12:20:50|6154.77|6116.77|6154.17|6116.17|6154.95|6116.95|6154.17|6116.17|10
1606306860000|2020-11-25 12:21:00|6154|6116|6151.98|6113.98|6154|6116|6151.98|6113.98|10
1606306870000|2020-11-25 12:21:10|6151.51|6113.51|6150.09|6112.09|6151.51|6113.51|6149.97|6111.97|9
1606306880000|2020-11-25 12:21:20|6150.16|6112.16|6149.03|6111.03|6150.38|6112.38|6148.98|6110.98|10
1606306890000|2020-11-25 12:21:30|6148.81|6110.81|6147.57|6109.57|6148.81|6110.81|6147.47|6109.47|10
1606306900000|2020-11-25 12:21:40|6147.62|6109.62|6148.63|6110.63|6148.63|6110.63|6147.06|6109.06|10
1606306910000|2020-11-25 12:21:50|6149.15|6111.15|6151.04|6113.04|6151.04|6113.04|6148.9|6110.9|10
1606306920000|2020-11-25 12:22:00|6151.21|6113.21|6150.62|6112.62|6151.35|6113.35|6150.29|6112.29|10
1606306930000|2020-11-25 12:22:10|6150.89|6112.89|6152.69|6114.69|6152.69|6114.69|6150.89|6112.89|10
1606306940000|2020-11-25 12:22:20|6152.78|6114.78|6153.71|6115.71|6153.71|6115.71|6152.47|6114.47|10
1606306950000|2020-11-25 12:22:30|6153.57|6115.57|6157.79|6119.79|6157.97|6119.97|6153.57|6115.57|9
1606306960000|2020-11-25 12:22:40|6158.22|6120.22|6158.52|6120.52|6158.95|6120.95|6158.16|6120.16|10
1606306970000|2020-11-25 12:22:50|6158.97|6120.97|6159.64|6121.64|6159.64|6121.64|6158.8|6120.8|10
1606306980000|2020-11-25 12:23:00|6159.71|6121.71|6162.07|6124.07|6162.07|6124.07|6159.71|6121.71|10
1606306990000|2020-11-25 12:23:10|6161.92|6123.92|6161.52|6123.52|6163.05|6125.05|6161.35|6123.35|10
1606307000000|2020-11-25 12:23:20|6161.41|6123.41|6158.58|6120.58|6161.41|6123.41|6158.48|6120.48|9
1606307010000|2020-11-25 12:23:30|6158.35|6120.35|6157.77|6119.77|6158.46|6120.46|6157.47|6119.47|10
1606307020000|2020-11-25 12:23:40|6157.65|6119.65|6157.05|6119.05|6157.65|6119.65|6157.05|6119.05|10
1606307030000|2020-11-25 12:23:50|6156.66|6118.66|6155.36|6117.36|6156.66|6118.66|6155.36|6117.36|8
1606307040000|2020-11-25 12:24:00|6155.27|6117.27|6154.65|6116.65|6155.33|6117.33|6154.65|6116.65|10
1606307050000|2020-11-25 12:24:10|6154.76|6116.76|6155.19|6117.19|6155.19|6117.19|6154.44|6116.44|10
1606307060000|2020-11-25 12:24:20|6155.18|6117.18|6155.84|6117.84|6155.99|6117.99|6155.18|6117.18|10
1606307070000|2020-11-25 12:24:30|6155.83|6117.83|6159.68|6121.68|6159.68|6121.68|6155.83|6117.83|10
1606307080000|2020-11-25 12:24:40|6159.92|6121.92|6158.36|6120.36|6159.92|6121.92|6158.36|6120.36|10
1606307090000|2020-11-25 12:24:50|6157.83|6119.83|6155.95|6117.95|6157.83|6119.83|6155.95|6117.95|10
1606307100000|2020-11-25 12:25:00|6155.42|6117.42|6155.17|6117.17|6155.42|6117.42|6154.44|6116.44|9
1606307110000|2020-11-25 12:25:10|6154.87|6116.87|6154.6|6116.6|6154.87|6116.87|6154.44|6116.44|10
1606307120000|2020-11-25 12:25:20|6154.68|6116.68|6154.63|6116.63|6154.87|6116.87|6154.58|6116.58|9
1606307130000|2020-11-25 12:25:30|6154.79|6116.79|6153.66|6115.66|6154.79|6116.79|6153.66|6115.66|10
1606307140000|2020-11-25 12:25:40|6153.41|6115.41|6153.66|6115.66|6154.1|6116.1|6153.41|6115.41|10
1606307150000|2020-11-25 12:25:50|6153.62|6115.62|6153.67|6115.67|6153.81|6115.81|6153.37|6115.37|9
1606307160000|2020-11-25 12:26:00|6153.56|6115.56|6152|6114|6153.56|6115.56|6152|6114|10
1606307170000|2020-11-25 12:26:10|6151.87|6113.87|6151.03|6113.03|6151.87|6113.87|6151.03|6113.03|10
1606307180000|2020-11-25 12:26:20|6150.63|6112.63|6146.78|6108.78|6150.63|6112.63|6146.78|6108.78|10
1606307190000|2020-11-25 12:26:30|6146.85|6108.85|6146.04|6108.04|6146.85|6108.85|6144.97|6106.97|10
1606307200000|2020-11-25 12:26:40|6146.05|6108.05|6146.09|6108.09|6146.09|6108.09|6145.33|6107.33|9
1606307210000|2020-11-25 12:26:50|6146.72|6108.72|6148.38|6110.38|6148.48|6110.48|6146.72|6108.72|10
1606307220000|2020-11-25 12:27:00|6148.48|6110.48|6150.5|6112.5|6150.5|6112.5|6148.48|6110.48|10
1606307230000|2020-11-25 12:27:10|6150.7|6112.7|6151.96|6113.96|6151.96|6113.96|6150.7|6112.7|10
1606307240000|2020-11-25 12:27:20|6151.98|6113.98|6154.66|6116.66|6154.66|6116.66|6151.85|6113.85|10
1606307250000|2020-11-25 12:27:30|6154.87|6116.87|6155.91|6117.91|6156|6118|6154.87|6116.87|10
1606307260000|2020-11-25 12:27:40|6155.89|6117.89|6158.9|6120.9|6158.96|6120.96|6155.89|6117.89|10
1606307270000|2020-11-25 12:27:50|6158.82|6120.82|6159.14|6121.14|6159.14|6121.14|6158.45|6120.45|10
1606307280000|2020-11-25 12:28:00|6159.08|6121.08|6158.76|6120.76|6159.08|6121.08|6157.86|6119.86|9
1606307290000|2020-11-25 12:28:10|6158.85|6120.85|6159.45|6121.45|6159.7|6121.7|6158.85|6120.85|10
1606307300000|2020-11-25 12:28:20|6159.63|6121.63|6158.19|6120.19|6159.63|6121.63|6157.64|6119.64|10
1606307310000|2020-11-25 12:28:30|6158.3|6120.3|6160.09|6122.09|6160.09|6122.09|6158.3|6120.3|10
1606307320000|2020-11-25 12:28:40|6160.73|6122.73|6163.2|6125.2|6163.2|6125.2|6160.73|6122.73|10
1606307330000|2020-11-25 12:28:50|6163.83|6125.83|6166.65|6128.65|6166.65|6128.65|6163.83|6125.83|10
1606307340000|2020-11-25 12:29:00|6166.07|6128.07|6165.2|6127.2|6166.16|6128.16|6165.2|6127.2|10
1606307350000|2020-11-25 12:29:10|6165.09|6127.09|6165.32|6127.32|6165.55|6127.55|6165.09|6127.09|10
1606307360000|2020-11-25 12:29:20|6165.37|6127.37|6166.36|6128.36|6166.36|6128.36|6165.36|6127.36|10
1606307370000|2020-11-25 12:29:30|6166.3|6128.3|6167.67|6129.67|6167.89|6129.89|6166.3|6128.3|10
1606307380000|2020-11-25 12:29:40|6167.81|6129.81|6166.47|6128.47|6167.81|6129.81|6166.32|6128.32|10
1606307390000|2020-11-25 12:29:50|6166.76|6128.76|6168.03|6130.03|6168.06|6130.06|6166.76|6128.76|9
1606307400000|2020-11-25 12:30:00|6169.86|6131.86|6167.38|6129.38|6169.86|6131.86|6167.38|6129.38|10
1606307410000|2020-11-25 12:30:10|6167.36|6129.36|6166.41|6128.41|6167.53|6129.53|6166.41|6128.41|10
1606307420000|2020-11-25 12:30:20|6166.35|6128.35|6163.79|6125.79|6166.35|6128.35|6163.79|6125.79|10
1606307430000|2020-11-25 12:30:30|6163.83|6125.83|6161.52|6123.52|6163.83|6125.83|6161.44|6123.44|10
1606307440000|2020-11-25 12:30:40|6161.53|6123.53|6159.55|6121.55|6161.53|6123.53|6159.55|6121.55|9
1606307450000|2020-11-25 12:30:50|6159.53|6121.53|6159.61|6121.61|6159.61|6121.61|6158.71|6120.71|9
1606307460000|2020-11-25 12:31:00|6159.81|6121.81|6164.25|6126.25|6164.25|6126.25|6159.81|6121.81|10
1606307470000|2020-11-25 12:31:10|6165.13|6127.13|6167.11|6129.11|6167.11|6129.11|6165.05|6127.05|10
1606307480000|2020-11-25 12:31:20|6167.45|6129.45|6167.01|6129.01|6167.92|6129.92|6166.7|6128.7|10
1606307490000|2020-11-25 12:31:30|6166.78|6128.78|6167.26|6129.26|6167.26|6129.26|6166.59|6128.59|10
1606307500000|2020-11-25 12:31:40|6167.65|6129.65|6168.37|6130.37|6168.37|6130.37|6167.55|6129.55|10
1606307510000|2020-11-25 12:31:50|6168.31|6130.31|6169.86|6131.86|6169.86|6131.86|6168.11|6130.11|10
1606307520000|2020-11-25 12:32:00|6169.72|6131.72|6172.4|6134.4|6172.4|6134.4|6169.72|6131.72|10
1606307530000|2020-11-25 12:32:10|6172.46|6134.46|6174.09|6136.09|6174.09|6136.09|6172.46|6134.46|10
1606307540000|2020-11-25 12:32:20|6174.74|6136.74|6177.12|6139.12|6177.12|6139.12|6174.62|6136.62|9
1606307550000|2020-11-25 12:32:30|6177.8|6139.8|6176.25|6138.25|6177.83|6139.83|6176.25|6138.25|10
1606307560000|2020-11-25 12:32:40|6176.01|6138.01|6176.16|6138.16|6176.51|6138.51|6175.24|6137.24|10
1606307570000|2020-11-25 12:32:50|6176.22|6138.22|6174.89|6136.89|6176.22|6138.22|6174.65|6136.65|10
1606307580000|2020-11-25 12:33:00|6174.9|6136.9|6174.79|6136.79|6175.29|6137.29|6174.76|6136.76|10
1606307590000|2020-11-25 12:33:10|6175.29|6137.29|6176.28|6138.28|6176.41|6138.41|6175.29|6137.29|10
1606307600000|2020-11-25 12:33:20|6176.24|6138.24|6175.02|6137.02|6176.79|6138.79|6175.02|6137.02|10
1606307610000|2020-11-25 12:33:30|6175|6137|6177.16|6139.16|6177.3|6139.3|6175|6137|10
1606307620000|2020-11-25 12:33:40|6177.23|6139.23|6177.33|6139.33|6177.86|6139.86|6176.92|6138.92|10
1606307630000|2020-11-25 12:33:50|6177.77|6139.77|6178.22|6140.22|6178.34|6140.34|6177.32|6139.32|9
1606307640000|2020-11-25 12:34:00|6178.15|6140.15|6177.36|6139.36|6178.28|6140.28|6176.94|6138.94|10
1606307650000|2020-11-25 12:34:10|6177.4|6139.4|6178.3|6140.3|6178.3|6140.3|6177.4|6139.4|10
1606307660000|2020-11-25 12:34:20|6178.37|6140.37|6178.28|6140.28|6179.04|6141.04|6178.21|6140.21|10
1606307670000|2020-11-25 12:34:30|6178.33|6140.33|6174.28|6136.28|6178.33|6140.33|6173.94|6135.94|10
1606307680000|2020-11-25 12:34:40|6172.49|6134.49|6172.61|6134.61|6173.14|6135.14|6172.49|6134.49|10
1606307690000|2020-11-25 12:34:50|6171.93|6133.93|6173.25|6135.25|6173.25|6135.25|6171.93|6133.93|10
1606307700000|2020-11-25 12:35:00|6173|6135|6174.06|6136.06|6174.18|6136.18|6173|6135|10
1606307710000|2020-11-25 12:35:10|6174.17|6136.17|6175.08|6137.08|6175.21|6137.21|6174.17|6136.17|10
1606307720000|2020-11-25 12:35:20|6175.37|6137.37|6175.29|6137.29|6175.66|6137.66|6174.88|6136.88|10
1606307730000|2020-11-25 12:35:30|6175.59|6137.59|6176.44|6138.44|6176.57|6138.57|6175.59|6137.59|10
1606307740000|2020-11-25 12:35:40|6177.5|6139.5|6178.12|6140.12|6178.56|6140.56|6177.5|6139.5|10
1606307750000|2020-11-25 12:35:50|6177.94|6139.94|6174.12|6136.12|6177.94|6139.94|6173.93|6135.93|10
1606307760000|2020-11-25 12:36:00|6173.82|6135.82|6172.07|6134.07|6173.82|6135.82|6172.04|6134.04|10
1606307770000|2020-11-25 12:36:10|6172.14|6134.14|6172.83|6134.83|6173.11|6135.11|6172.14|6134.14|10
1606307780000|2020-11-25 12:36:20|6172.51|6134.51|6173.12|6135.12|6173.28|6135.28|6171.78|6133.78|10
1606307790000|2020-11-25 12:36:30|6172.91|6134.91|6172.2|6134.2|6172.97|6134.97|6172.03|6134.03|9
1606307800000|2020-11-25 12:36:40|6172.25|6134.25|6172.63|6134.63|6172.89|6134.89|6172.22|6134.22|10
1606307810000|2020-11-25 12:36:50|6172.94|6134.94|6172.98|6134.98|6173.26|6135.26|6172.88|6134.88|10
1606307820000|2020-11-25 12:37:00|6173.32|6135.32|6171.76|6133.76|6173.32|6135.32|6171.76|6133.76|10
1606307830000|2020-11-25 12:37:10|6172.02|6134.02|6171.01|6133.01|6172.02|6134.02|6171.01|6133.01|8
1606307840000|2020-11-25 12:37:20|6171.09|6133.09|6169.07|6131.07|6171.09|6133.09|6169.03|6131.03|10
1606307850000|2020-11-25 12:37:30|6168.7|6130.7|6169.42|6131.42|6169.42|6131.42|6168.36|6130.36|10
1606307860000|2020-11-25 12:37:40|6169.04|6131.04|6171.53|6133.53|6171.53|6133.53|6169.04|6131.04|10
1606307870000|2020-11-25 12:37:50|6171.57|6133.57|6172.43|6134.43|6172.43|6134.43|6171.57|6133.57|10
1606307880000|2020-11-25 12:38:00|6172.53|6134.53|6171.28|6133.28|6173.34|6135.34|6171.27|6133.27|10
1606307890000|2020-11-25 12:38:10|6171.12|6133.12|6170.55|6132.55|6171.12|6133.12|6170.44|6132.44|10
1606307900000|2020-11-25 12:38:20|6170.38|6132.38|6169.23|6131.23|6170.72|6132.72|6169.19|6131.19|10
1606307910000|2020-11-25 12:38:30|6168.92|6130.92|6166.58|6128.58|6168.92|6130.92|6166.58|6128.58|10
1606307920000|2020-11-25 12:38:40|6166.36|6128.36|6163.84|6125.84|6166.36|6128.36|6163.84|6125.84|10
1606307930000|2020-11-25 12:38:50|6163.75|6125.75|6162.45|6124.45|6163.75|6125.75|6161.24|6123.24|10
1606307940000|2020-11-25 12:39:00|6162.18|6124.18|6162.13|6124.13|6162.18|6124.18|6161.97|6123.97|9
1606307950000|2020-11-25 12:39:10|6162.08|6124.08|6158.64|6120.64|6162.08|6124.08|6158.6|6120.6|10
1606307960000|2020-11-25 12:39:20|6158.57|6120.57|6157.06|6119.06|6159|6121|6157.06|6119.06|9
1606307970000|2020-11-25 12:39:30|6156.65|6118.65|6157.56|6119.56|6157.56|6119.56|6156.65|6118.65|10
1606307980000|2020-11-25 12:39:40|6157.28|6119.28|6158.14|6120.14|6158.21|6120.21|6157.28|6119.28|9
1606307990000|2020-11-25 12:39:50|6158.19|6120.19|6160.13|6122.13|6160.31|6122.31|6158.19|6120.19|10
1606308000000|2020-11-25 12:40:00|6160.42|6122.42|6160.64|6122.64|6160.66|6122.66|6160.15|6122.15|9
1606308010000|2020-11-25 12:40:10|6160.93|6122.93|6159.8|6121.8|6160.98|6122.98|6159.8|6121.8|10
1606308020000|2020-11-25 12:40:20|6159.25|6121.25|6158.56|6120.56|6159.25|6121.25|6157.83|6119.83|10
1606308030000|2020-11-25 12:40:30|6158.59|6120.59|6159.58|6121.58|6159.71|6121.71|6158.59|6120.59|9
1606308040000|2020-11-25 12:40:40|6159.22|6121.22|6158.02|6120.02|6159.55|6121.55|6158.02|6120.02|10
1606308050000|2020-11-25 12:40:50|6157.72|6119.72|6155.99|6117.99|6157.72|6119.72|6155.99|6117.99|10
1606308060000|2020-11-25 12:41:00|6156.04|6118.04|6155.07|6117.07|6156.04|6118.04|6155|6117|10
1606308070000|2020-11-25 12:41:10|6154.68|6116.68|6153.99|6115.99|6155.09|6117.09|6153.99|6115.99|10
1606308080000|2020-11-25 12:41:20|6154.06|6116.06|6153.27|6115.27|6154.3|6116.3|6153.27|6115.27|10
1606308090000|2020-11-25 12:41:30|6153.29|6115.29|6153.21|6115.21|6153.36|6115.36|6152.94|6114.94|9
1606308100000|2020-11-25 12:41:40|6153.09|6115.09|6151.59|6113.59|6153.36|6115.36|6151.59|6113.59|9
1606308110000|2020-11-25 12:41:50|6151.68|6113.68|6149.85|6111.85|6151.68|6113.68|6149.84|6111.84|10
1606308120000|2020-11-25 12:42:00|6149.9|6111.9|6146|6108|6150.12|6112.12|6146|6108|10
1606308130000|2020-11-25 12:42:10|6145.71|6107.71|6141.24|6103.24|6145.71|6107.71|6141.24|6103.24|10
1606308140000|2020-11-25 12:42:20|6141.76|6103.76|6143.69|6105.69|6143.69|6105.69|6141.76|6103.76|10
1606308150000|2020-11-25 12:42:30|6143.76|6105.76|6145.88|6107.88|6146.45|6108.45|6143.76|6105.76|10
1606308160000|2020-11-25 12:42:40|6145.77|6107.77|6146.36|6108.36|6146.36|6108.36|6145.3|6107.3|9
1606308170000|2020-11-25 12:42:50|6146.27|6108.27|6149.01|6111.01|6149.01|6111.01|6146.27|6108.27|10
1606308180000|2020-11-25 12:43:00|6149.25|6111.25|6151.74|6113.74|6151.74|6113.74|6149.25|6111.25|10
1606308190000|2020-11-25 12:43:10|6151.72|6113.72|6152.24|6114.24|6152.29|6114.29|6151.6|6113.6|9
1606308200000|2020-11-25 12:43:20|6152.07|6114.07|6151.94|6113.94|6152.46|6114.46|6151.94|6113.94|10
1606308210000|2020-11-25 12:43:30|6151.81|6113.81|6156.71|6118.71|6156.71|6118.71|6151.81|6113.81|9
1606308220000|2020-11-25 12:43:40|6157.74|6119.74|6159.02|6121.02|6159.38|6121.38|6157.74|6119.74|9
1606308230000|2020-11-25 12:43:50|6158.98|6120.98|6158.43|6120.43|6158.98|6120.98|6158.06|6120.06|10
1606308240000|2020-11-25 12:44:00|6158.46|6120.46|6158.99|6120.99|6159.25|6121.25|6158.46|6120.46|10
1606308250000|2020-11-25 12:44:10|6158.74|6120.74|6155.86|6117.86|6158.74|6120.74|6155.86|6117.86|9
1606308260000|2020-11-25 12:44:20|6155.67|6117.67|6152.75|6114.75|6155.67|6117.67|6152.66|6114.66|10
1606308270000|2020-11-25 12:44:30|6152.73|6114.73|6152.99|6114.99|6153.1|6115.1|6152.73|6114.73|9
1606308280000|2020-11-25 12:44:40|6153.06|6115.06|6153.3|6115.3|6153.44|6115.44|6152.83|6114.83|10
1606308290000|2020-11-25 12:44:50|6153.34|6115.34|6153.27|6115.27|6153.66|6115.66|6153.15|6115.15|10
1606308300000|2020-11-25 12:45:00|6151.88|6113.88|6154.05|6116.05|6154.32|6116.32|6151.88|6113.88|9
1606308310000|2020-11-25 12:45:10|6153.79|6115.79|6155.14|6117.14|6155.14|6117.14|6153.74|6115.74|9
1606308320000|2020-11-25 12:45:20|6155.21|6117.21|6157.21|6119.21|6157.21|6119.21|6155.21|6117.21|10
1606308330000|2020-11-25 12:45:30|6157.44|6119.44|6158.42|6120.42|6158.67|6120.67|6157.44|6119.44|10
1606308340000|2020-11-25 12:45:40|6157.74|6119.74|6158.51|6120.51|6158.51|6120.51|6157.74|6119.74|10
1606308350000|2020-11-25 12:45:50|6158.44|6120.44|6157.19|6119.19|6158.44|6120.44|6157.19|6119.19|9
1606308360000|2020-11-25 12:46:00|6156.77|6118.77|6156.13|6118.13|6156.97|6118.97|6155.67|6117.67|10
1606308370000|2020-11-25 12:46:10|6156.2|6118.2|6155.92|6117.92|6156.55|6118.55|6155.92|6117.92|10
1606308380000|2020-11-25 12:46:20|6155.77|6117.77|6154.87|6116.87|6155.77|6117.77|6154.57|6116.57|10
1606308390000|2020-11-25 12:46:30|6154.85|6116.85|6155.94|6117.94|6156.46|6118.46|6154.85|6116.85|10
1606308400000|2020-11-25 12:46:40|6156.02|6118.02|6156.11|6118.11|6156.32|6118.32|6155.95|6117.95|10
1606308410000|2020-11-25 12:46:50|6156.31|6118.31|6159.66|6121.66|6159.66|6121.66|6156.27|6118.27|10
1606308420000|2020-11-25 12:47:00|6160.04|6122.04|6163.85|6125.85|6164.4|6126.4|6160.04|6122.04|10
1606308430000|2020-11-25 12:47:10|6163.71|6125.71|6162.65|6124.65|6164.63|6126.63|6162.61|6124.61|10
1606308440000|2020-11-25 12:47:20|6162.69|6124.69|6164.79|6126.79|6164.79|6126.79|6162.33|6124.33|10
1606308450000|2020-11-25 12:47:30|6165|6127|6166.82|6128.82|6166.82|6128.82|6165|6127|10
1606308460000|2020-11-25 12:47:40|6167.09|6129.09|6168.49|6130.49|6168.49|6130.49|6166.79|6128.79|10
1606308470000|2020-11-25 12:47:50|6168.7|6130.7|6171.24|6133.24|6171.24|6133.24|6168.7|6130.7|10
1606308480000|2020-11-25 12:48:00|6171.67|6133.67|6170.85|6132.85|6172.28|6134.28|6170.85|6132.85|9
1606308490000|2020-11-25 12:48:10|6170.72|6132.72|6168.37|6130.37|6170.72|6132.72|6168.37|6130.37|10
1606308500000|2020-11-25 12:48:20|6168.29|6130.29|6170|6132|6170|6132|6168.17|6130.17|10
1606308510000|2020-11-25 12:48:30|6169.83|6131.83|6169.61|6131.61|6170.02|6132.02|6169.57|6131.57|8
1606308520000|2020-11-25 12:48:40|6169.66|6131.66|6168.66|6130.66|6169.66|6131.66|6168.66|6130.66|8
1606308530000|2020-11-25 12:48:50|6168.74|6130.74|6168.65|6130.65|6169.34|6131.34|6168.65|6130.65|9
1606308540000|2020-11-25 12:49:00|6168.29|6130.29|6166.04|6128.04|6168.38|6130.38|6165.83|6127.83|10
1606308550000|2020-11-25 12:49:10|6165.97|6127.97|6165.6|6127.6|6166.39|6128.39|6165.04|6127.04|10
1606308560000|2020-11-25 12:49:20|6165.7|6127.7|6161.96|6123.96|6166.09|6128.09|6161.96|6123.96|10
1606308570000|2020-11-25 12:49:30|6161.77|6123.77|6161.05|6123.05|6161.77|6123.77|6160.77|6122.77|10
1606308580000|2020-11-25 12:49:40|6161.19|6123.19|6161.68|6123.68|6161.72|6123.72|6161.04|6123.04|10
1606308590000|2020-11-25 12:49:50|6162.19|6124.19|6165.94|6127.94|6165.94|6127.94|6162.19|6124.19|9
1606308600000|2020-11-25 12:50:00|6165.99|6127.99|6164.53|6126.53|6165.99|6127.99|6164.37|6126.37|10
1606308610000|2020-11-25 12:50:10|6164.55|6126.55|6163.66|6125.66|6164.55|6126.55|6163.42|6125.42|10
1606308620000|2020-11-25 12:50:20|6163.55|6125.55|6165.48|6127.48|6165.48|6127.48|6163.55|6125.55|10
1606308630000|2020-11-25 12:50:30|6165.73|6127.73|6167.36|6129.36|6167.36|6129.36|6165.73|6127.73|10
1606308640000|2020-11-25 12:50:40|6167.82|6129.82|6167.41|6129.41|6168.08|6130.08|6167.35|6129.35|10
1606308650000|2020-11-25 12:50:50|6166.98|6128.98|6167.65|6129.65|6167.85|6129.85|6166.98|6128.98|9
1606308660000|2020-11-25 12:51:00|6167.77|6129.77|6166.71|6128.71|6168.5|6130.5|6166.71|6128.71|10
1606308670000|2020-11-25 12:51:10|6166.73|6128.73|6167.31|6129.31|6167.31|6129.31|6166.43|6128.43|9
1606308680000|2020-11-25 12:51:20|6167.87|6129.87|6166.95|6128.95|6168.09|6130.09|6166.95|6128.95|10
1606308690000|2020-11-25 12:51:30|6167.06|6129.06|6168.17|6130.17|6168.17|6130.17|6167.06|6129.06|10
1606308700000|2020-11-25 12:51:40|6168.11|6130.11|6169.08|6131.08|6169.08|6131.08|6167.86|6129.86|9
1606308710000|2020-11-25 12:51:50|6169.81|6131.81|6170.8|6132.8|6170.82|6132.82|6169.49|6131.49|10
1606308720000|2020-11-25 12:52:00|6170.85|6132.85|6171.2|6133.2|6171.21|6133.21|6170.66|6132.66|9
1606308730000|2020-11-25 12:52:10|6171.44|6133.44|6179.55|6141.55|6179.55|6141.55|6171.44|6133.44|10
1606308740000|2020-11-25 12:52:20|6180.05|6142.05|6179.67|6141.67|6180.1|6142.1|6179.67|6141.67|10
1606308750000|2020-11-25 12:52:30|6179.63|6141.63|6182.66|6144.66|6182.87|6144.87|6179.63|6141.63|10
1606308760000|2020-11-25 12:52:40|6182.39|6144.39|6181.56|6143.56|6183.6|6145.6|6181.26|6143.26|10
1606308770000|2020-11-25 12:52:50|6181.77|6143.77|6183.04|6145.04|6183.49|6145.49|6181.77|6143.77|10
1606308780000|2020-11-25 12:53:00|6183.01|6145.01|6182.55|6144.55|6183.01|6145.01|6181.72|6143.72|10
1606308790000|2020-11-25 12:53:10|6182.54|6144.54|6185.44|6147.44|6185.82|6147.82|6182.54|6144.54|10
1606308800000|2020-11-25 12:53:20|6185.41|6147.41|6183.64|6145.64|6185.41|6147.41|6183.19|6145.19|10
1606308810000|2020-11-25 12:53:30|6183.37|6145.37|6184.36|6146.36|6184.47|6146.47|6183.37|6145.37|10
1606308820000|2020-11-25 12:53:40|6184.74|6146.74|6184.79|6146.79|6184.87|6146.87|6184.37|6146.37|9
1606308830000|2020-11-25 12:53:50|6184.23|6146.23|6184.56|6146.56|6184.56|6146.56|6184.21|6146.21|9
1606308840000|2020-11-25 12:54:00|6184.5|6146.5|6185.12|6147.12|6185.57|6147.57|6184.18|6146.18|10
1606308850000|2020-11-25 12:54:10|6184.94|6146.94|6186.51|6148.51|6186.51|6148.51|6184.63|6146.63|9
1606308860000|2020-11-25 12:54:20|6186.7|6148.7|6182.66|6144.66|6186.81|6148.81|6182.66|6144.66|10
1606308870000|2020-11-25 12:54:30|6182.67|6144.67|6182.26|6144.26|6182.72|6144.72|6182.09|6144.09|8
1606308880000|2020-11-25 12:54:40|6182.05|6144.05|6181.28|6143.28|6182.05|6144.05|6181.28|6143.28|10
1606308890000|2020-11-25 12:54:50|6181.25|6143.25|6181.18|6143.18|6181.25|6143.25|6180.19|6142.19|10
1606308900000|2020-11-25 12:55:00|6180.49|6142.49|6182.32|6144.32|6182.44|6144.44|6180.49|6142.49|9
1606308910000|2020-11-25 12:55:10|6182.43|6144.43|6183.59|6145.59|6183.59|6145.59|6182.43|6144.43|9
1606308920000|2020-11-25 12:55:20|6183.74|6145.74|6182.72|6144.72|6184.7|6146.7|6182.72|6144.72|10
1606308930000|2020-11-25 12:55:30|6182.78|6144.78|6184.59|6146.59|6184.59|6146.59|6182.78|6144.78|8
1606308940000|2020-11-25 12:55:40|6185.02|6147.02|6184.91|6146.91|6185.24|6147.24|6184.76|6146.76|10
1606308950000|2020-11-25 12:55:50|6185.06|6147.06|6185.04|6147.04|6185.46|6147.46|6184.96|6146.96|10
1606308960000|2020-11-25 12:56:00|6185.07|6147.07|6185.26|6147.26|6185.3|6147.3|6184.61|6146.61|9
1606308970000|2020-11-25 12:56:10|6184.98|6146.98|6184.5|6146.5|6185.27|6147.27|6184.5|6146.5|10
1606308980000|2020-11-25 12:56:20|6184.49|6146.49|6181.88|6143.88|6184.49|6146.49|6181.88|6143.88|10
1606308990000|2020-11-25 12:56:30|6180.73|6142.73|6179.59|6141.59|6180.73|6142.73|6179.39|6141.39|10
1606309000000|2020-11-25 12:56:40|6179.52|6141.52|6180.68|6142.68|6180.68|6142.68|6179.52|6141.52|10
1606309010000|2020-11-25 12:56:50|6180.85|6142.85|6181.95|6143.95|6181.95|6143.95|6180.24|6142.24|10
1606309020000|2020-11-25 12:57:00|6181.97|6143.97|6182.8|6144.8|6182.8|6144.8|6181.97|6143.97|9
1606309030000|2020-11-25 12:57:10|6182.68|6144.68|6181.28|6143.28|6182.68|6144.68|6181.28|6143.28|10
1606309040000|2020-11-25 12:57:20|6181.39|6143.39|6182.19|6144.19|6182.19|6144.19|6181.18|6143.18|9
1606309050000|2020-11-25 12:57:30|6182.05|6144.05|6182.36|6144.36|6182.39|6144.39|6182.04|6144.04|10
1606309060000|2020-11-25 12:57:40|6182.62|6144.62|6184.04|6146.04|6184.22|6146.22|6182.62|6144.62|9
1606309070000|2020-11-25 12:57:50|6183.87|6145.87|6184.71|6146.71|6184.71|6146.71|6183.87|6145.87|9
1606309080000|2020-11-25 12:58:00|6184.89|6146.89|6184.47|6146.47|6184.89|6146.89|6184.3|6146.3|10
1606309090000|2020-11-25 12:58:10|6184.6|6146.6|6184.43|6146.43|6185.01|6147.01|6184.29|6146.29|10
1606309100000|2020-11-25 12:58:20|6184.53|6146.53|6185.08|6147.08|6185.08|6147.08|6184.53|6146.53|10
1606309110000|2020-11-25 12:58:30|6185.15|6147.15|6185.23|6147.23|6185.48|6147.48|6185.15|6147.15|10
1606309120000|2020-11-25 12:58:40|6185.21|6147.21|6184.78|6146.78|6185.21|6147.21|6184.78|6146.78|8
1606309130000|2020-11-25 12:58:50|6184.58|6146.58|6183.89|6145.89|6184.58|6146.58|6183.89|6145.89|10
1606309140000|2020-11-25 12:59:00|6183.78|6145.78|6183.02|6145.02|6183.78|6145.78|6183.02|6145.02|10
1606309150000|2020-11-25 12:59:10|6182.86|6144.86|6182.56|6144.56|6182.86|6144.86|6181.83|6143.83|10
1606309160000|2020-11-25 12:59:20|6182.88|6144.88|6182.74|6144.74|6183.18|6145.18|6182.56|6144.56|10
1606309170000|2020-11-25 12:59:30|6182.56|6144.56|6182.96|6144.96|6182.96|6144.96|6182.49|6144.49|10
1606309180000|2020-11-25 12:59:40|6182.78|6144.78|6184.05|6146.05|6184.44|6146.44|6182.78|6144.78|9
1606309190000|2020-11-25 12:59:50|6184.06|6146.06|6183.35|6145.35|6184.06|6146.06|6183.35|6145.35|8
1606309200000|2020-11-25 13:00:00|6183.42|6145.42|6182.58|6144.58|6183.61|6145.61|6182.58|6144.58|9
1606309210000|2020-11-25 13:00:10|6182.36|6144.36|6183.65|6145.65|6183.65|6145.65|6182.36|6144.36|10
1606309220000|2020-11-25 13:00:20|6183.69|6145.69|6184.29|6146.29|6184.33|6146.33|6183.69|6145.69|10
1606309230000|2020-11-25 13:00:30|6184.28|6146.28|6185.14|6147.14|6185.25|6147.25|6184.28|6146.28|10
1606309240000|2020-11-25 13:00:40|6185.17|6147.17|6184.66|6146.66|6185.76|6147.76|6184.66|6146.66|10
1606309250000|2020-11-25 13:00:50|6184.73|6146.73|6182.65|6144.65|6184.94|6146.94|6182.65|6144.65|10
1606309260000|2020-11-25 13:01:00|6182.34|6144.34|6179.46|6141.46|6182.34|6144.34|6179.46|6141.46|10
1606309270000|2020-11-25 13:01:10|6179.33|6141.33|6180.01|6142.01|6180.01|6142.01|6179.33|6141.33|10
1606309280000|2020-11-25 13:01:20|6180.06|6142.06|6182.52|6144.52|6182.58|6144.58|6180.06|6142.06|10
1606309290000|2020-11-25 13:01:30|6182.34|6144.34|6180.6|6142.6|6182.75|6144.75|6180.6|6142.6|9
1606309300000|2020-11-25 13:01:40|6180.61|6142.61|6179.67|6141.67|6181.03|6143.03|6179.67|6141.67|10
1606309310000|2020-11-25 13:01:50|6179.34|6141.34|6179.75|6141.75|6179.75|6141.75|6179.07|6141.07|10
1606309320000|2020-11-25 13:02:00|6179.31|6141.31|6177.96|6139.96|6179.31|6141.31|6177.96|6139.96|9
1606309330000|2020-11-25 13:02:10|6177.42|6139.42|6174.81|6136.81|6177.42|6139.42|6174.81|6136.81|10
1606309340000|2020-11-25 13:02:20|6174.74|6136.74|6170.7|6132.7|6174.74|6136.74|6170.7|6132.7|10
1606309350000|2020-11-25 13:02:30|6170.36|6132.36|6168.5|6130.5|6170.36|6132.36|6166.55|6128.55|10
1606309360000|2020-11-25 13:02:40|6168.43|6130.43|6168.64|6130.64|6169.21|6131.21|6168.2|6130.2|10
1606309370000|2020-11-25 13:02:50|6168.94|6130.94|6168.65|6130.65|6168.98|6130.98|6168.44|6130.44|9
1606309380000|2020-11-25 13:03:00|6168.8|6130.8|6168.67|6130.67|6169.12|6131.12|6168.6|6130.6|9
1606309390000|2020-11-25 13:03:10|6168.04|6130.04|6168.85|6130.85|6168.85|6130.85|6168.04|6130.04|10
1606309400000|2020-11-25 13:03:20|6169.02|6131.02|6169.09|6131.09|6169.77|6131.77|6169.02|6131.02|10
1606309410000|2020-11-25 13:03:30|6169.23|6131.23|6168.28|6130.28|6169.23|6131.23|6168.03|6130.03|10
1606309420000|2020-11-25 13:03:40|6168.11|6130.11|6168.42|6130.42|6168.83|6130.83|6167.99|6129.99|10
1606309430000|2020-11-25 13:03:50|6167.99|6129.99|6167.66|6129.66|6167.99|6129.99|6167.31|6129.31|9
1606309440000|2020-11-25 13:04:00|6167.67|6129.67|6165.76|6127.76|6167.67|6129.67|6165.76|6127.76|10
1606309450000|2020-11-25 13:04:10|6165.83|6127.83|6164.55|6126.55|6165.83|6127.83|6164.55|6126.55|10
1606309460000|2020-11-25 13:04:20|6164.36|6126.36|6164.76|6126.76|6165.72|6127.72|6164.36|6126.36|10
1606309470000|2020-11-25 13:04:30|6164.9|6126.9|6163.87|6125.87|6164.97|6126.97|6163.86|6125.86|10
1606309480000|2020-11-25 13:04:40|6162.97|6124.97|6161.97|6123.97|6162.97|6124.97|6161.91|6123.91|9
1606309490000|2020-11-25 13:04:50|6162.26|6124.26|6160.66|6122.66|6162.28|6124.28|6160.66|6122.66|10
1606309500000|2020-11-25 13:05:00|6159.72|6121.72|6159.72|6121.72|6159.83|6121.83|6158.66|6120.66|10
1606309510000|2020-11-25 13:05:10|6159.67|6121.67|6161.48|6123.48|6161.48|6123.48|6159.67|6121.67|10
1606309520000|2020-11-25 13:05:20|6161.3|6123.3|6161.4|6123.4|6162.43|6124.43|6161.3|6123.3|10
1606309530000|2020-11-25 13:05:30|6161.2|6123.2|6160.91|6122.91|6161.75|6123.75|6160.91|6122.91|10
1606309540000|2020-11-25 13:05:40|6160.94|6122.94|6160.66|6122.66|6161.14|6123.14|6160.66|6122.66|10
1606309550000|2020-11-25 13:05:50|6160.49|6122.49|6160.89|6122.89|6160.89|6122.89|6160.35|6122.35|10
1606309560000|2020-11-25 13:06:00|6161.25|6123.25|6161.76|6123.76|6162.06|6124.06|6161.06|6123.06|10
1606309570000|2020-11-25 13:06:10|6161.2|6123.2|6161.79|6123.79|6161.79|6123.79|6160.64|6122.64|10
1606309580000|2020-11-25 13:06:20|6161.87|6123.87|6162.97|6124.97|6162.97|6124.97|6161.45|6123.45|9
1606309590000|2020-11-25 13:06:30|6162.68|6124.68|6162.04|6124.04|6162.73|6124.73|6162.04|6124.04|10
1606309600000|2020-11-25 13:06:40|6161.91|6123.91|6160.79|6122.79|6161.93|6123.93|6160.79|6122.79|10
1606309610000|2020-11-25 13:06:50|6160.88|6122.88|6161.88|6123.88|6161.88|6123.88|6160.59|6122.59|10
1606309620000|2020-11-25 13:07:00|6161.7|6123.7|6157.47|6119.47|6161.81|6123.81|6157.47|6119.47|10
1606309630000|2020-11-25 13:07:10|6157.41|6119.41|6157.55|6119.55|6157.6|6119.6|6157.14|6119.14|10
1606309640000|2020-11-25 13:07:20|6157.49|6119.49|6157.21|6119.21|6157.58|6119.58|6156.98|6118.98|10
1606309650000|2020-11-25 13:07:30|6157.71|6119.71|6158.8|6120.8|6158.8|6120.8|6157.71|6119.71|10
1606309660000|2020-11-25 13:07:40|6159.88|6121.88|6159.26|6121.26|6159.88|6121.88|6159.26|6121.26|10
1606309670000|2020-11-25 13:07:50|6159.33|6121.33|6156.18|6118.18|6159.56|6121.56|6156.01|6118.01|9
1606309680000|2020-11-25 13:08:00|6156.02|6118.02|6152.97|6114.97|6156.02|6118.02|6152.65|6114.65|10
1606309690000|2020-11-25 13:08:10|6152.96|6114.96|6151.31|6113.31|6152.96|6114.96|6151.31|6113.31|10
1606309700000|2020-11-25 13:08:20|6151.51|6113.51|6152.77|6114.77|6152.77|6114.77|6151.51|6113.51|10
1606309710000|2020-11-25 13:08:30|6152.43|6114.43|6152.84|6114.84|6152.84|6114.84|6152.13|6114.13|10
1606309720000|2020-11-25 13:08:40|6153.06|6115.06|6152.6|6114.6|6153.55|6115.55|6152.6|6114.6|9
1606309730000|2020-11-25 13:08:50|6152.38|6114.38|6151.94|6113.94|6152.62|6114.62|6151.45|6113.45|9
1606309740000|2020-11-25 13:09:00|6151.44|6113.44|6151.36|6113.36|6151.83|6113.83|6150.85|6112.85|10
1606309750000|2020-11-25 13:09:10|6151.17|6113.17|6151.45|6113.45|6151.45|6113.45|6151.1|6113.1|10
1606309760000|2020-11-25 13:09:20|6151.61|6113.61|6151|6113|6151.96|6113.96|6150.97|6112.97|10
1606309770000|2020-11-25 13:09:30|6150.82|6112.82|6151.61|6113.61|6151.61|6113.61|6150.81|6112.81|9
1606309780000|2020-11-25 13:09:40|6151.13|6113.13|6151.43|6113.43|6151.55|6113.55|6151.07|6113.07|10
1606309790000|2020-11-25 13:09:50|6151.25|6113.25|6152.47|6114.47|6152.47|6114.47|6151.25|6113.25|9
1606309800000|2020-11-25 13:10:00|6152.65|6114.65|6152.99|6114.99|6153.29|6115.29|6152.63|6114.63|10
1606309810000|2020-11-25 13:10:10|6153.15|6115.15|6152.05|6114.05|6153.69|6115.69|6152.05|6114.05|10
1606309820000|2020-11-25 13:10:20|6152|6114|6148.53|6110.53|6152|6114|6148.38|6110.38|9
1606309830000|2020-11-25 13:10:30|6148.63|6110.63|6149.53|6111.53|6149.77|6111.77|6148.63|6110.63|10
1606309840000|2020-11-25 13:10:40|6149.6|6111.6|6149.52|6111.52|6149.76|6111.76|6149.47|6111.47|10
1606309850000|2020-11-25 13:10:50|6149.32|6111.32|6149.64|6111.64|6149.7|6111.7|6149.09|6111.09|9
1606309860000|2020-11-25 13:11:00|6149.59|6111.59|6148.77|6110.77|6149.63|6111.63|6148.77|6110.77|10
1606309870000|2020-11-25 13:11:10|6148.56|6110.56|6142.66|6104.66|6148.58|6110.58|6142.66|6104.66|9
1606309880000|2020-11-25 13:11:20|6142.22|6104.22|6136.58|6098.58|6142.6|6104.6|6136.58|6098.58|10
1606309890000|2020-11-25 13:11:30|6136.22|6098.22|6133.59|6095.59|6136.73|6098.73|6133.59|6095.59|10
1606309900000|2020-11-25 13:11:40|6133.11|6095.11|6124.91|6086.91|6133.11|6095.11|6124.91|6086.91|10
1606309910000|2020-11-25 13:11:50|6124.5|6086.5|6126.02|6088.02|6126.02|6088.02|6120.79|6082.79|10
1606309920000|2020-11-25 13:12:00|6124.41|6086.41|6130.32|6092.32|6130.32|6092.32|6123|6085|10
1606309930000|2020-11-25 13:12:10|6129.6|6091.6|6127.18|6089.18|6129.6|6091.6|6126.07|6088.07|10
1606309940000|2020-11-25 13:12:20|6128.92|6090.92|6128.9|6090.9|6130.42|6092.42|6128.89|6090.89|10
1606309950000|2020-11-25 13:12:30|6129.08|6091.08|6127.15|6089.15|6130.82|6092.82|6127.15|6089.15|10
1606309960000|2020-11-25 13:12:40|6127.11|6089.11|6126.5|6088.5|6127.72|6089.72|6125.24|6087.24|10
1606309970000|2020-11-25 13:12:50|6125.36|6087.36|6125.68|6087.68|6126.02|6088.02|6125.35|6087.35|10
1606309980000|2020-11-25 13:13:00|6125.62|6087.62|6127.8|6089.8|6128.06|6090.06|6125.62|6087.62|10
1606309990000|2020-11-25 13:13:10|6127.61|6089.61|6129.06|6091.06|6129.22|6091.22|6127.48|6089.48|10
1606310000000|2020-11-25 13:13:20|6130.71|6092.71|6131.36|6093.36|6131.66|6093.66|6130.02|6092.02|10
1606310010000|2020-11-25 13:13:30|6131.27|6093.27|6131.28|6093.28|6131.52|6093.52|6130.79|6092.79|10
1606310020000|2020-11-25 13:13:40|6130.97|6092.97|6128.09|6090.09|6130.97|6092.97|6128.09|6090.09|10
1606310030000|2020-11-25 13:13:50|6126.97|6088.97|6124.52|6086.52|6127.49|6089.49|6124.52|6086.52|10
1606310040000|2020-11-25 13:14:00|6123.98|6085.98|6122.16|6084.16|6124.36|6086.36|6121.61|6083.61|10
1606310050000|2020-11-25 13:14:10|6122.07|6084.07|6124.7|6086.7|6124.7|6086.7|6121.83|6083.83|10
1606310060000|2020-11-25 13:14:20|6126.16|6088.16|6123.54|6085.54|6126.16|6088.16|6123.54|6085.54|10
1606310070000|2020-11-25 13:14:30|6123.26|6085.26|6123.78|6085.78|6124.27|6086.27|6123.26|6085.26|10
1606310080000|2020-11-25 13:14:40|6125.02|6087.02|6124.33|6086.33|6125.18|6087.18|6124.03|6086.03|8
1606310090000|2020-11-25 13:14:50|6124.47|6086.47|6125.53|6087.53|6125.62|6087.62|6124.47|6086.47|10
1606310100000|2020-11-25 13:15:00|6125.26|6087.26|6124.69|6086.69|6125.66|6087.66|6124.69|6086.69|10
1606310110000|2020-11-25 13:15:10|6124.39|6086.39|6126.9|6088.9|6126.9|6088.9|6124.28|6086.28|10
1606310120000|2020-11-25 13:15:20|6126.93|6088.93|6127.7|6089.7|6127.78|6089.78|6126.93|6088.93|8
1606310130000|2020-11-25 13:15:30|6127.94|6089.94|6129.85|6091.85|6129.85|6091.85|6127.83|6089.83|10
1606310140000|2020-11-25 13:15:40|6131.07|6093.07|6132.85|6094.85|6132.93|6094.93|6131.07|6093.07|10
1606310150000|2020-11-25 13:15:50|6132.93|6094.93|6134.51|6096.51|6134.54|6096.54|6132.79|6094.79|10
1606310160000|2020-11-25 13:16:00|6134.17|6096.17|6134.74|6096.74|6134.74|6096.74|6134.16|6096.16|9
1606310170000|2020-11-25 13:16:10|6134.75|6096.75|6132.41|6094.41|6134.75|6096.75|6132.17|6094.17|10
1606310180000|2020-11-25 13:16:20|6131.96|6093.96|6129|6091|6131.96|6093.96|6129|6091|10
1606310190000|2020-11-25 13:16:30|6128.94|6090.94|6127.91|6089.91|6129.25|6091.25|6127.91|6089.91|10
1606310200000|2020-11-25 13:16:40|6127.69|6089.69|6128.46|6090.46|6128.46|6090.46|6127.69|6089.69|10
1606310210000|2020-11-25 13:16:50|6128.03|6090.03|6129.26|6091.26|6129.26|6091.26|6128.01|6090.01|8
1606310220000|2020-11-25 13:17:00|6129.11|6091.11|6130.02|6092.02|6130.19|6092.19|6129.11|6091.11|10
1606310230000|2020-11-25 13:17:10|6130.09|6092.09|6134.06|6096.06|6134.06|6096.06|6130.09|6092.09|10
1606310240000|2020-11-25 13:17:20|6134.23|6096.23|6135.74|6097.74|6135.74|6097.74|6134.1|6096.1|10
1606310250000|2020-11-25 13:17:30|6136|6098|6136.75|6098.75|6136.75|6098.75|6135.85|6097.85|9
1606310260000|2020-11-25 13:17:40|6136.58|6098.58|6138|6100|6138.13|6100.13|6136.46|6098.46|10
1606310270000|2020-11-25 13:17:50|6138.3|6100.3|6136.4|6098.4|6138.3|6100.3|6136.4|6098.4|10
1606310280000|2020-11-25 13:18:00|6136.38|6098.38|6136.02|6098.02|6136.77|6098.77|6135.9|6097.9|10
1606310290000|2020-11-25 13:18:10|6136.05|6098.05|6136.96|6098.96|6136.96|6098.96|6135.8|6097.8|9
1606310300000|2020-11-25 13:18:20|6137.04|6099.04|6136.67|6098.67|6137.1|6099.1|6136.34|6098.34|10
1606310310000|2020-11-25 13:18:30|6136.46|6098.46|6134.55|6096.55|6136.46|6098.46|6134.55|6096.55|9
1606310320000|2020-11-25 13:18:40|6134.63|6096.63|6133.32|6095.32|6134.63|6096.63|6133.28|6095.28|10
1606310330000|2020-11-25 13:18:50|6131.85|6093.85|6131.8|6093.8|6132.68|6094.68|6131.8|6093.8|10
1606310340000|2020-11-25 13:19:00|6131.06|6093.06|6130.1|6092.1|6131.06|6093.06|6129.96|6091.96|10
1606310350000|2020-11-25 13:19:10|6130.3|6092.3|6127.74|6089.74|6130.33|6092.33|6127.74|6089.74|10
1606310360000|2020-11-25 13:19:20|6127.22|6089.22|6128.36|6090.36|6128.36|6090.36|6126.79|6088.79|10
1606310370000|2020-11-25 13:19:30|6128.5|6090.5|6128.85|6090.85|6128.85|6090.85|6128.48|6090.48|10
1606310380000|2020-11-25 13:19:40|6128.64|6090.64|6126.42|6088.42|6128.91|6090.91|6126.42|6088.42|10
1606310390000|2020-11-25 13:19:50|6126.15|6088.15|6123.7|6085.7|6126.15|6088.15|6123.45|6085.45|10
1606310400000|2020-11-25 13:20:00|6124.05|6086.05|6125|6087|6125.06|6087.06|6123.95|6085.95|10
1606310410000|2020-11-25 13:20:10|6124.95|6086.95|6126.14|6088.14|6126.14|6088.14|6124.95|6086.95|10
1606310420000|2020-11-25 13:20:20|6126.31|6088.31|6128.05|6090.05|6128.05|6090.05|6126.31|6088.31|10
1606310430000|2020-11-25 13:20:30|6128.1|6090.1|6126.98|6088.98|6128.1|6090.1|6126.86|6088.86|10
1606310440000|2020-11-25 13:20:40|6127.5|6089.5|6126.67|6088.67|6127.5|6089.5|6126.61|6088.61|10
1606310450000|2020-11-25 13:20:50|6127.04|6089.04|6128.53|6090.53|6128.53|6090.53|6126.98|6088.98|8
1606310460000|2020-11-25 13:21:00|6129.23|6091.23|6130.89|6092.89|6131.06|6093.06|6129.16|6091.16|10
1606310470000|2020-11-25 13:21:10|6131.1|6093.1|6132.11|6094.11|6132.11|6094.11|6131.1|6093.1|10
1606310480000|2020-11-25 13:21:20|6131.92|6093.92|6134.08|6096.08|6134.17|6096.17|6131.92|6093.92|10
1606310490000|2020-11-25 13:21:30|6133.7|6095.7|6134.03|6096.03|6134.29|6096.29|6133.7|6095.7|7
1606310500000|2020-11-25 13:21:40|6134.23|6096.23|6133.65|6095.65|6134.23|6096.23|6133.43|6095.43|10
1606310510000|2020-11-25 13:21:50|6133.52|6095.52|6134.42|6096.42|6134.89|6096.89|6133.52|6095.52|10
1606310520000|2020-11-25 13:22:00|6134.51|6096.51|6135.63|6097.63|6135.63|6097.63|6134.42|6096.42|10
1606310530000|2020-11-25 13:22:10|6135.71|6097.71|6137.33|6099.33|6137.33|6099.33|6135.71|6097.71|10
1606310540000|2020-11-25 13:22:20|6137.63|6099.63|6136.66|6098.66|6137.73|6099.73|6136.61|6098.61|10
1606310550000|2020-11-25 13:22:30|6136.9|6098.9|6135.75|6097.75|6137.09|6099.09|6135.69|6097.69|10
1606310560000|2020-11-25 13:22:40|6135.72|6097.72|6135.35|6097.35|6136.04|6098.04|6135.35|6097.35|10
1606310570000|2020-11-25 13:22:50|6135.21|6097.21|6134.3|6096.3|6135.31|6097.31|6134.3|6096.3|10
1606310580000|2020-11-25 13:23:00|6133.67|6095.67|6133.16|6095.16|6133.67|6095.67|6133.16|6095.16|10
1606310590000|2020-11-25 13:23:10|6133.12|6095.12|6132.13|6094.13|6133.16|6095.16|6132.13|6094.13|10
1606310600000|2020-11-25 13:23:20|6132.04|6094.04|6131.77|6093.77|6132.07|6094.07|6131.55|6093.55|10
1606310610000|2020-11-25 13:23:30|6131.84|6093.84|6130.03|6092.03|6131.84|6093.84|6130.03|6092.03|10
1606310620000|2020-11-25 13:23:40|6129.86|6091.86|6126.69|6088.69|6129.86|6091.86|6126.69|6088.69|10
1606310630000|2020-11-25 13:23:50|6126.86|6088.86|6127.54|6089.54|6127.63|6089.63|6126.73|6088.73|10
1606310640000|2020-11-25 13:24:00|6127.22|6089.22|6127.49|6089.49|6127.49|6089.49|6126.93|6088.93|9
1606310650000|2020-11-25 13:24:10|6127.6|6089.6|6129.03|6091.03|6129.03|6091.03|6127.6|6089.6|10
1606310660000|2020-11-25 13:24:20|6128.63|6090.63|6129.1|6091.1|6129.11|6091.11|6128.46|6090.46|10
1606310670000|2020-11-25 13:24:30|6128.99|6090.99|6129.34|6091.34|6129.34|6091.34|6128.76|6090.76|9
1606310680000|2020-11-25 13:24:40|6129.52|6091.52|6130.85|6092.85|6130.85|6092.85|6129.47|6091.47|10
1606310690000|2020-11-25 13:24:50|6130.3|6092.3|6131.31|6093.31|6131.95|6093.95|6130.3|6092.3|10
1606310700000|2020-11-25 13:25:00|6131.76|6093.76|6129.35|6091.35|6131.76|6093.76|6129.35|6091.35|10
1606310710000|2020-11-25 13:25:10|6129.03|6091.03|6129.31|6091.31|6129.41|6091.41|6128.54|6090.54|10
1606310720000|2020-11-25 13:25:20|6129.02|6091.02|6128.78|6090.78|6129.67|6091.67|6128.78|6090.78|10
1606310730000|2020-11-25 13:25:30|6128.73|6090.73|6130.23|6092.23|6130.23|6092.23|6128.66|6090.66|10
1606310740000|2020-11-25 13:25:40|6130.29|6092.29|6130.68|6092.68|6130.8|6092.8|6130.29|6092.29|10
1606310750000|2020-11-25 13:25:50|6130.9|6092.9|6130.66|6092.66|6130.9|6092.9|6130.22|6092.22|9
1606310760000|2020-11-25 13:26:00|6130.63|6092.63|6131.06|6093.06|6131.1|6093.1|6130.42|6092.42|9
1606310770000|2020-11-25 13:26:10|6130.97|6092.97|6132.37|6094.37|6132.37|6094.37|6130.77|6092.77|10
1606310780000|2020-11-25 13:26:20|6132.6|6094.6|6135.77|6097.77|6135.77|6097.77|6132.6|6094.6|10
1606310790000|2020-11-25 13:26:30|6135.9|6097.9|6138.04|6100.04|6138.04|6100.04|6135.9|6097.9|10
1606310800000|2020-11-25 13:26:40|6138.08|6100.08|6138.18|6100.18|6138.48|6100.48|6138.08|6100.08|10
1606310810000|2020-11-25 13:26:50|6138.37|6100.37|6140.57|6102.57|6140.57|6102.57|6138.37|6100.37|10
1606310820000|2020-11-25 13:27:00|6140.55|6102.55|6139.65|6101.65|6140.61|6102.61|6139.65|6101.65|10
1606310830000|2020-11-25 13:27:10|6139.6|6101.6|6141.02|6103.02|6141.09|6103.09|6139.6|6101.6|10
1606310840000|2020-11-25 13:27:20|6141.19|6103.19|6142.51|6104.51|6142.54|6104.54|6141.03|6103.03|10
1606310850000|2020-11-25 13:27:30|6142.31|6104.31|6143.1|6105.1|6143.31|6105.31|6142.31|6104.31|10
1606310860000|2020-11-25 13:27:40|6143.18|6105.18|6144.66|6106.66|6144.66|6106.66|6143.18|6105.18|10
1606310870000|2020-11-25 13:27:50|6144.59|6106.59|6144.03|6106.03|6144.75|6106.75|6144.03|6106.03|10
1606310880000|2020-11-25 13:28:00|6143.9|6105.9|6143.15|6105.15|6144.06|6106.06|6143.15|6105.15|10
1606310890000|2020-11-25 13:28:10|6143.13|6105.13|6143.74|6105.74|6143.8|6105.8|6143.13|6105.13|10
1606310900000|2020-11-25 13:28:20|6143.96|6105.96|6144.25|6106.25|6144.25|6106.25|6143.79|6105.79|10
1606310910000|2020-11-25 13:28:30|6144.78|6106.78|6145.28|6107.28|6145.43|6107.43|6144.78|6106.78|10
1606310920000|2020-11-25 13:28:40|6145.34|6107.34|6145.01|6107.01|6145.55|6107.55|6144.97|6106.97|8
1606310930000|2020-11-25 13:28:50|6145.18|6107.18|6145.24|6107.24|6145.24|6107.24|6144.7|6106.7|9
1606310940000|2020-11-25 13:29:00|6145.21|6107.21|6147.38|6109.38|6147.38|6109.38|6145.2|6107.2|10
1606310950000|2020-11-25 13:29:10|6147.42|6109.42|6149.45|6111.45|6149.45|6111.45|6147.42|6109.42|10
1606310960000|2020-11-25 13:29:20|6149.76|6111.76|6151.61|6113.61|6151.61|6113.61|6149.76|6111.76|10
1606310970000|2020-11-25 13:29:30|6152.08|6114.08|6152.15|6114.15|6152.45|6114.45|6151.87|6113.87|10
1606310980000|2020-11-25 13:29:40|6152.71|6114.71|6151.46|6113.46|6152.71|6114.71|6151.24|6113.24|10
1606310990000|2020-11-25 13:29:50|6151.11|6113.11|6150.95|6112.95|6151.28|6113.28|6150.95|6112.95|9
1606311000000|2020-11-25 13:30:00|6150.79|6112.79|6151.41|6113.41|6151.48|6113.48|6150.59|6112.59|10
1606311010000|2020-11-25 13:30:10|6151.31|6113.31|6150.86|6112.86|6151.31|6113.31|6150.35|6112.35|10
1606311020000|2020-11-25 13:30:20|6150.95|6112.95|6152.89|6114.89|6152.89|6114.89|6150.95|6112.95|9
1606311030000|2020-11-25 13:30:30|6153.04|6115.04|6153.89|6115.89|6154.08|6116.08|6153.04|6115.04|10
1606311040000|2020-11-25 13:30:40|6153.71|6115.71|6154.76|6116.76|6155.05|6117.05|6153.71|6115.71|10
1606311050000|2020-11-25 13:30:50|6154.58|6116.58|6154.92|6116.92|6154.92|6116.92|6154.57|6116.57|9
1606311060000|2020-11-25 13:31:00|6154.54|6116.54|6155.52|6117.52|6155.52|6117.52|6154.54|6116.54|9
1606311070000|2020-11-25 13:31:10|6155.15|6117.15|6155.28|6117.28|6155.79|6117.79|6155.06|6117.06|10
1606311080000|2020-11-25 13:31:20|6155.33|6117.33|6152.33|6114.33|6155.33|6117.33|6151.99|6113.99|10
1606311090000|2020-11-25 13:31:30|6151.47|6113.47|6149.91|6111.91|6151.5|6113.5|6149.62|6111.62|10
1606311100000|2020-11-25 13:31:40|6149.7|6111.7|6147.39|6109.39|6149.7|6111.7|6147.39|6109.39|9
1606311110000|2020-11-25 13:31:50|6146.91|6108.91|6144.38|6106.38|6146.91|6108.91|6144.38|6106.38|10
1606311120000|2020-11-25 13:32:00|6144.42|6106.42|6143.53|6105.53|6144.56|6106.56|6143.53|6105.53|10
1606311130000|2020-11-25 13:32:10|6143.63|6105.63|6146.28|6108.28|6146.4|6108.4|6143.63|6105.63|10
1606311140000|2020-11-25 13:32:20|6145.99|6107.99|6146.67|6108.67|6146.98|6108.98|6145.99|6107.99|10
1606311150000|2020-11-25 13:32:30|6146.74|6108.74|6147.12|6109.12|6147.12|6109.12|6146.56|6108.56|10
1606311160000|2020-11-25 13:32:40|6147.24|6109.24|6147.31|6109.31|6147.31|6109.31|6147.07|6109.07|9
1606311170000|2020-11-25 13:32:50|6147.29|6109.29|6147.95|6109.95|6148.41|6110.41|6147.29|6109.29|10
1606311180000|2020-11-25 13:33:00|6147.96|6109.96|6148.5|6110.5|6148.8|6110.8|6147.96|6109.96|10
1606311190000|2020-11-25 13:33:10|6150.87|6112.87|6151.26|6113.26|6151.26|6113.26|6150.75|6112.75|9
1606311200000|2020-11-25 13:33:20|6151.22|6113.22|6152.12|6114.12|6152.12|6114.12|6151.22|6113.22|10
1606311210000|2020-11-25 13:33:30|6152.15|6114.15|6153.87|6115.87|6154.06|6116.06|6152.15|6114.15|10
1606311220000|2020-11-25 13:33:40|6154|6116|6153.91|6115.91|6154.19|6116.19|6153.81|6115.81|10
1606311230000|2020-11-25 13:33:50|6153.98|6115.98|6154.74|6116.74|6155.01|6117.01|6153.82|6115.82|9
1606311240000|2020-11-25 13:34:00|6154.8|6116.8|6155.78|6117.78|6155.78|6117.78|6154.8|6116.8|8
1606311250000|2020-11-25 13:34:10|6155.67|6117.67|6152.84|6114.84|6155.67|6117.67|6152.63|6114.63|10
1606311260000|2020-11-25 13:34:20|6152.97|6114.97|6153.69|6115.69|6153.7|6115.7|6152.97|6114.97|9
1606311270000|2020-11-25 13:34:30|6154.02|6116.02|6153.46|6115.46|6154.02|6116.02|6153.01|6115.01|10
1606311280000|2020-11-25 13:34:40|6153.38|6115.38|6154.76|6116.76|6154.89|6116.89|6153.38|6115.38|10
1606311290000|2020-11-25 13:34:50|6154.81|6116.81|6156.46|6118.46|6156.46|6118.46|6154.81|6116.81|10
1606311300000|2020-11-25 13:35:00|6156.34|6118.34|6156.71|6118.71|6157.26|6119.26|6156.27|6118.27|10
1606311310000|2020-11-25 13:35:10|6156.81|6118.81|6156.93|6118.93|6157.3|6119.3|6156.81|6118.81|10
1606311320000|2020-11-25 13:35:20|6156.83|6118.83|6155.87|6117.87|6156.86|6118.86|6155.87|6117.87|10
1606311330000|2020-11-25 13:35:30|6155.7|6117.7|6155.78|6117.78|6155.86|6117.86|6155.43|6117.43|10
1606311340000|2020-11-25 13:35:40|6155.79|6117.79|6156.6|6118.6|6156.74|6118.74|6155.79|6117.79|10
1606311350000|2020-11-25 13:35:50|6156.64|6118.64|6157.43|6119.43|6157.51|6119.51|6156.64|6118.64|10
1606311360000|2020-11-25 13:36:00|6157.44|6119.44|6157.99|6119.99|6157.99|6119.99|6157.42|6119.42|9
1606311370000|2020-11-25 13:36:10|6157.73|6119.73|6156.37|6118.37|6157.89|6119.89|6156.37|6118.37|10
1606311380000|2020-11-25 13:36:20|6155.91|6117.91|6155.89|6117.89|6155.91|6117.91|6155.57|6117.57|10
1606311390000|2020-11-25 13:36:30|6155.96|6117.96|6156.03|6118.03|6156.71|6118.71|6155.96|6117.96|10
1606311400000|2020-11-25 13:36:40|6156.04|6118.04|6154.67|6116.67|6156.07|6118.07|6154.64|6116.64|9
1606311410000|2020-11-25 13:36:50|6154.59|6116.59|6156.03|6118.03|6156.03|6118.03|6154.55|6116.55|10
1606311420000|2020-11-25 13:37:00|6156.07|6118.07|6157.03|6119.03|6157.04|6119.04|6156.07|6118.07|10
1606311430000|2020-11-25 13:37:10|6157.05|6119.05|6156.91|6118.91|6157.14|6119.14|6156.86|6118.86|10
1606311440000|2020-11-25 13:37:20|6157|6119|6157.27|6119.27|6157.43|6119.43|6156.88|6118.88|8
1606311450000|2020-11-25 13:37:30|6157.31|6119.31|6158.54|6120.54|6158.54|6120.54|6157.16|6119.16|10
1606311460000|2020-11-25 13:37:40|6158.55|6120.55|6159.32|6121.32|6159.32|6121.32|6158.35|6120.35|8
1606311470000|2020-11-25 13:37:50|6159.6|6121.6|6160.35|6122.35|6160.35|6122.35|6159.6|6121.6|10
1606311480000|2020-11-25 13:38:00|6160.3|6122.3|6159.69|6121.69|6160.35|6122.35|6159.69|6121.69|9
1606311490000|2020-11-25 13:38:10|6159.63|6121.63|6160.06|6122.06|6160.06|6122.06|6159.63|6121.63|10
1606311500000|2020-11-25 13:38:20|6160.1|6122.1|6161.32|6123.32|6161.32|6123.32|6160.1|6122.1|9
1606311510000|2020-11-25 13:38:30|6161.21|6123.21|6160.76|6122.76|6161.21|6123.21|6160.43|6122.43|10
1606311520000|2020-11-25 13:38:40|6160.42|6122.42|6160.23|6122.23|6160.42|6122.42|6159.65|6121.65|10
1606311530000|2020-11-25 13:38:50|6160.66|6122.66|6161.54|6123.54|6161.54|6123.54|6160.66|6122.66|9
1606311540000|2020-11-25 13:39:00|6161.88|6123.88|6163.53|6125.53|6163.53|6125.53|6161.7|6123.7|9
1606311550000|2020-11-25 13:39:10|6163.97|6125.97|6166.3|6128.3|6166.3|6128.3|6163.97|6125.97|10
1606311560000|2020-11-25 13:39:20|6166.36|6128.36|6168.24|6130.24|6168.24|6130.24|6166.36|6128.36|10
1606311570000|2020-11-25 13:39:30|6168.65|6130.65|6169.13|6131.13|6169.86|6131.86|6168.65|6130.65|10
1606311580000|2020-11-25 13:39:40|6169.16|6131.16|6172.65|6134.65|6172.65|6134.65|6169.16|6131.16|10
1606311590000|2020-11-25 13:39:50|6172.74|6134.74|6173.51|6135.51|6173.86|6135.86|6172.74|6134.74|10
1606311600000|2020-11-25 13:40:00|6173.48|6135.48|6175.4|6137.4|6175.4|6137.4|6173.41|6135.41|10
1606311610000|2020-11-25 13:40:10|6176.35|6138.35|6179.08|6141.08|6179.08|6141.08|6176.35|6138.35|10
1606311620000|2020-11-25 13:40:20|6179.17|6141.17|6178.42|6140.42|6179.37|6141.37|6177.38|6139.38|10
1606311630000|2020-11-25 13:40:30|6177.61|6139.61|6175.41|6137.41|6177.61|6139.61|6175.07|6137.07|10
1606311640000|2020-11-25 13:40:40|6175.39|6137.39|6175.45|6137.45|6176.06|6138.06|6175.15|6137.15|10
1606311650000|2020-11-25 13:40:50|6174.6|6136.6|6174.37|6136.37|6174.62|6136.62|6173.7|6135.7|10
1606311660000|2020-11-25 13:41:00|6174.15|6136.15|6173.16|6135.16|6174.4|6136.4|6173.15|6135.15|10
1606311670000|2020-11-25 13:41:10|6172.9|6134.9|6170.69|6132.69|6172.9|6134.9|6170.36|6132.36|10
1606311680000|2020-11-25 13:41:20|6170.93|6132.93|6169.4|6131.4|6171.21|6133.21|6169.4|6131.4|10
1606311690000|2020-11-25 13:41:30|6169.43|6131.43|6168.79|6130.79|6169.43|6131.43|6168.54|6130.54|10
1606311700000|2020-11-25 13:41:40|6168.3|6130.3|6165.16|6127.16|6168.3|6130.3|6165.16|6127.16|10
1606311710000|2020-11-25 13:41:50|6164.78|6126.78|6162.92|6124.92|6164.78|6126.78|6162.92|6124.92|10
1606311720000|2020-11-25 13:42:00|6162.95|6124.95|6162.78|6124.78|6162.95|6124.95|6162.31|6124.31|10
1606311730000|2020-11-25 13:42:10|6162.81|6124.81|6164.39|6126.39|6164.43|6126.43|6162.81|6124.81|10
1606311740000|2020-11-25 13:42:20|6164.5|6126.5|6167.33|6129.33|6167.33|6129.33|6164.5|6126.5|10
1606311750000|2020-11-25 13:42:30|6168.32|6130.32|6168.89|6130.89|6168.89|6130.89|6168.3|6130.3|9
1606311760000|2020-11-25 13:42:40|6169.2|6131.2|6167.2|6129.2|6169.26|6131.26|6167.2|6129.2|10
1606311770000|2020-11-25 13:42:50|6167.33|6129.33|6167.62|6129.62|6167.86|6129.86|6166.95|6128.95|10
1606311780000|2020-11-25 13:43:00|6168.28|6130.28|6168.46|6130.46|6168.46|6130.46|6166.74|6128.74|9
1606311790000|2020-11-25 13:43:10|6169.33|6131.33|6169.95|6131.95|6170.03|6132.03|6169.33|6131.33|10
1606311800000|2020-11-25 13:43:20|6170.27|6132.27|6173.41|6135.41|6173.41|6135.41|6170.22|6132.22|10
1606311810000|2020-11-25 13:43:30|6173.97|6135.97|6172.24|6134.24|6174.55|6136.55|6171.55|6133.55|10
1606311820000|2020-11-25 13:43:40|6171.78|6133.78|6171.17|6133.17|6172.49|6134.49|6170.93|6132.93|10
1606311830000|2020-11-25 13:43:50|6171.34|6133.34|6171.4|6133.4|6172.58|6134.58|6170.57|6132.57|10
1606311840000|2020-11-25 13:44:00|6171.5|6133.5|6168.45|6130.45|6171.5|6133.5|6168.45|6130.45|10
1606311850000|2020-11-25 13:44:10|6168.36|6130.36|6168.83|6130.83|6169.39|6131.39|6168.16|6130.16|10
1606311860000|2020-11-25 13:44:20|6168.88|6130.88|6164.62|6126.62|6169.06|6131.06|6164.15|6126.15|10
1606311870000|2020-11-25 13:44:30|6164.74|6126.74|6163.19|6125.19|6164.93|6126.93|6162.59|6124.59|10
1606311880000|2020-11-25 13:44:40|6161.67|6123.67|6157.32|6119.32|6161.67|6123.67|6157.32|6119.32|10
1606311890000|2020-11-25 13:44:50|6157.04|6119.04|6155.38|6117.38|6157.04|6119.04|6155.03|6117.03|9
1606311900000|2020-11-25 13:45:00|6156.43|6118.43|6155.42|6117.42|6156.79|6118.79|6155.26|6117.26|10
1606311910000|2020-11-25 13:45:10|6155.44|6117.44|6155.55|6117.55|6155.69|6117.69|6154.77|6116.77|10
1606311920000|2020-11-25 13:45:20|6155.87|6117.87|6155.35|6117.35|6156.46|6118.46|6154.84|6116.84|10
1606311930000|2020-11-25 13:45:30|6155.36|6117.36|6153.18|6115.18|6155.46|6117.46|6153.18|6115.18|10
1606311940000|2020-11-25 13:45:40|6152.86|6114.86|6152.2|6114.2|6152.86|6114.86|6152.19|6114.19|10
1606311950000|2020-11-25 13:45:50|6151.96|6113.96|6151.22|6113.22|6151.96|6113.96|6150.67|6112.67|9
1606311960000|2020-11-25 13:46:00|6151.31|6113.31|6151.06|6113.06|6151.31|6113.31|6150.93|6112.93|10
1606311970000|2020-11-25 13:46:10|6151.38|6113.38|6150.39|6112.39|6152.49|6114.49|6150.39|6112.39|10
1606311980000|2020-11-25 13:46:20|6150.69|6112.69|6151.67|6113.67|6152.6|6114.6|6150.69|6112.69|10
1606311990000|2020-11-25 13:46:30|6151.22|6113.22|6152.47|6114.47|6152.47|6114.47|6149.93|6111.93|10
1606312000000|2020-11-25 13:46:40|6152.8|6114.8|6156.04|6118.04|6156.04|6118.04|6152.79|6114.79|10
1606312010000|2020-11-25 13:46:50|6156.16|6118.16|6156.55|6118.55|6156.79|6118.79|6155.78|6117.78|10
1606312020000|2020-11-25 13:47:00|6156.34|6118.34|6155.12|6117.12|6156.37|6118.37|6155.12|6117.12|9
1606312030000|2020-11-25 13:47:10|6154.94|6116.94|6153.7|6115.7|6154.95|6116.95|6153.13|6115.13|10
1606312040000|2020-11-25 13:47:20|6153.37|6115.37|6150.45|6112.45|6153.37|6115.37|6150.45|6112.45|10
1606312050000|2020-11-25 13:47:30|6150.16|6112.16|6148.73|6110.73|6150.16|6112.16|6148.73|6110.73|9
1606312060000|2020-11-25 13:47:40|6148.48|6110.48|6145.88|6107.88|6148.48|6110.48|6145.88|6107.88|10
1606312070000|2020-11-25 13:47:50|6145.79|6107.79|6145.27|6107.27|6145.84|6107.84|6145.11|6107.11|10
1606312080000|2020-11-25 13:48:00|6144.72|6106.72|6142.3|6104.3|6144.72|6106.72|6142.3|6104.3|9
1606312090000|2020-11-25 13:48:10|6141.75|6103.75|6141.17|6103.17|6141.75|6103.75|6140.33|6102.33|10
1606312100000|2020-11-25 13:48:20|6141.36|6103.36|6140.15|6102.15|6141.54|6103.54|6139.18|6101.18|10
1606312110000|2020-11-25 13:48:30|6139.8|6101.8|6140.14|6102.14|6140.4|6102.4|6138.7|6100.7|10
1606312120000|2020-11-25 13:48:40|6141.49|6103.49|6141.08|6103.08|6141.49|6103.49|6140.26|6102.26|10
1606312130000|2020-11-25 13:48:50|6142|6104|6141.38|6103.38|6142.04|6104.04|6141.31|6103.31|10
1606312140000|2020-11-25 13:49:00|6141.15|6103.15|6142.37|6104.37|6142.37|6104.37|6141.03|6103.03|10
1606312150000|2020-11-25 13:49:10|6142.42|6104.42|6144.89|6106.89|6145|6107|6142.42|6104.42|10
1606312160000|2020-11-25 13:49:20|6145.11|6107.11|6149.05|6111.05|6149.05|6111.05|6145.11|6107.11|10
1606312170000|2020-11-25 13:49:30|6149.89|6111.89|6151.86|6113.86|6152.08|6114.08|6149.89|6111.89|10
1606312180000|2020-11-25 13:49:40|6151.92|6113.92|6154.08|6116.08|6154.36|6116.36|6151.27|6113.27|10
1606312190000|2020-11-25 13:49:50|6154.98|6116.98|6155.01|6117.01|6155.25|6117.25|6154|6116|10
1606312200000|2020-11-25 13:50:00|6154.22|6116.22|6153.33|6115.33|6154.22|6116.22|6151.77|6113.77|10
1606312210000|2020-11-25 13:50:10|6153.74|6115.74|6158.11|6120.11|6158.11|6120.11|6153.74|6115.74|10
1606312220000|2020-11-25 13:50:20|6158.21|6120.21|6164.72|6126.72|6164.72|6126.72|6158.21|6120.21|10
1606312230000|2020-11-25 13:50:30|6165.01|6127.01|6167.61|6129.61|6167.61|6129.61|6165.01|6127.01|10
1606312240000|2020-11-25 13:50:40|6167.98|6129.98|6173.24|6135.24|6173.35|6135.35|6167.98|6129.98|10
1606312250000|2020-11-25 13:50:50|6173.96|6135.96|6174.55|6136.55|6174.55|6136.55|6173.79|6135.79|10
1606312260000|2020-11-25 13:51:00|6174.07|6136.07|6170.37|6132.37|6174.07|6136.07|6170.37|6132.37|10
1606312270000|2020-11-25 13:51:10|6169.95|6131.95|6169.35|6131.35|6170.19|6132.19|6168.54|6130.54|10
1606312280000|2020-11-25 13:51:20|6169.45|6131.45|6166.74|6128.74|6169.45|6131.45|6166.54|6128.54|10
1606312290000|2020-11-25 13:51:30|6166.56|6128.56|6165.21|6127.21|6166.66|6128.66|6165.21|6127.21|10
1606312300000|2020-11-25 13:51:40|6165.18|6127.18|6164.99|6126.99|6165.96|6127.96|6164.99|6126.99|10
1606312310000|2020-11-25 13:51:50|6165.35|6127.35|6164.67|6126.67|6166.2|6128.2|6164.67|6126.67|10
1606312320000|2020-11-25 13:52:00|6164.52|6126.52|6164.62|6126.62|6165.2|6127.2|6163.85|6125.85|9
1606312330000|2020-11-25 13:52:10|6164.72|6126.72|6162.19|6124.19|6164.72|6126.72|6161.21|6123.21|10
1606312340000|2020-11-25 13:52:20|6163|6125|6162.65|6124.65|6163.67|6125.67|6162.49|6124.49|10
1606312350000|2020-11-25 13:52:30|6162.51|6124.51|6162.35|6124.35|6163.34|6125.34|6162.35|6124.35|10
1606312360000|2020-11-25 13:52:40|6162.54|6124.54|6159.76|6121.76|6162.54|6124.54|6159.42|6121.42|10
1606312370000|2020-11-25 13:52:50|6160.24|6122.24|6158.54|6120.54|6160.44|6122.44|6158.14|6120.14|10
1606312380000|2020-11-25 13:53:00|6157.97|6119.97|6156.34|6118.34|6157.97|6119.97|6156.26|6118.26|9
1606312390000|2020-11-25 13:53:10|6155.93|6117.93|6154.56|6116.56|6155.93|6117.93|6154.4|6116.4|9
1606312400000|2020-11-25 13:53:20|6154.12|6116.12|6152.68|6114.68|6154.12|6116.12|6152.68|6114.68|9
1606312410000|2020-11-25 13:53:30|6152.58|6114.58|6151.2|6113.2|6152.58|6114.58|6150.88|6112.88|10
1606312420000|2020-11-25 13:53:40|6150.79|6112.79|6148.34|6110.34|6151.2|6113.2|6148.34|6110.34|10
1606312430000|2020-11-25 13:53:50|6148.13|6110.13|6144.84|6106.84|6148.13|6110.13|6144.84|6106.84|10
1606312440000|2020-11-25 13:54:00|6144.65|6106.65|6143.09|6105.09|6144.65|6106.65|6143.09|6105.09|9
1606312450000|2020-11-25 13:54:10|6142.97|6104.97|6141.37|6103.37|6142.97|6104.97|6141.11|6103.11|10
1606312460000|2020-11-25 13:54:20|6141.36|6103.36|6139.23|6101.23|6141.36|6103.36|6138.09|6100.09|10
1606312470000|2020-11-25 13:54:30|6138.6|6100.6|6136.73|6098.73|6138.6|6100.6|6136.73|6098.73|10
1606312480000|2020-11-25 13:54:40|6136.51|6098.51|6133.85|6095.85|6136.51|6098.51|6133.85|6095.85|10
1606312490000|2020-11-25 13:54:50|6132.95|6094.95|6131.23|6093.23|6132.95|6094.95|6131.23|6093.23|10
1606312500000|2020-11-25 13:55:00|6131.31|6093.31|6130.61|6092.61|6131.58|6093.58|6130.61|6092.61|8
1606312510000|2020-11-25 13:55:10|6130.58|6092.58|6132.23|6094.23|6132.23|6094.23|6130.58|6092.58|10
1606312520000|2020-11-25 13:55:20|6132.31|6094.31|6132.06|6094.06|6132.31|6094.31|6131.22|6093.22|9
1606312530000|2020-11-25 13:55:30|6131.99|6093.99|6129.24|6091.24|6131.99|6093.99|6129.24|6091.24|9
1606312540000|2020-11-25 13:55:40|6129.27|6091.27|6131.08|6093.08|6132.34|6094.34|6129.27|6091.27|10
1606312550000|2020-11-25 13:55:50|6132.37|6094.37|6128.2|6090.2|6132.37|6094.37|6128.2|6090.2|10
1606312560000|2020-11-25 13:56:00|6127.04|6089.04|6128.07|6090.07|6130.21|6092.21|6125.87|6087.87|10
1606312570000|2020-11-25 13:56:10|6129.43|6091.43|6111.12|6073.12|6129.43|6091.43|6111.12|6073.12|10
1606312580000|2020-11-25 13:56:20|6111.92|6073.92|6097.45|6059.45|6111.92|6073.92|6097.45|6059.45|10
1606312590000|2020-11-25 13:56:30|6095.55|6057.55|6086.51|6048.51|6095.55|6057.55|6086.51|6048.51|10
1606312600000|2020-11-25 13:56:40|6087.76|6049.76|6098.27|6060.27|6098.27|6060.27|6087.4|6049.4|10
1606312610000|2020-11-25 13:56:50|6095.15|6057.15|6092.83|6054.83|6095.64|6057.64|6090.75|6052.75|10
1606312620000|2020-11-25 13:57:00|6091.05|6053.05|6097.95|6059.95|6097.95|6059.95|6090.66|6052.66|10
1606312630000|2020-11-25 13:57:10|6099.59|6061.59|6109.29|6071.29|6109.29|6071.29|6099.59|6061.59|10
1606312640000|2020-11-25 13:57:20|6109.67|6071.67|6106.06|6068.06|6111.18|6073.18|6105.37|6067.37|10
1606312650000|2020-11-25 13:57:30|6106.15|6068.15|6101.02|6063.02|6106.15|6068.15|6097.37|6059.37|10
1606312660000|2020-11-25 13:57:40|6100.56|6062.56|6090.08|6052.08|6100.56|6062.56|6090.08|6052.08|10
1606312670000|2020-11-25 13:57:50|6088.17|6050.17|6081.8|6043.8|6088.56|6050.56|6081.78|6043.78|10
1606312680000|2020-11-25 13:58:00|6079.8|6041.8|6078.45|6040.45|6084.07|6046.07|6078.45|6040.45|10
1606312690000|2020-11-25 13:58:10|6077.76|6039.76|6072.72|6034.72|6077.76|6039.76|6072.72|6034.72|10
1606312700000|2020-11-25 13:58:20|6071.77|6033.77|6066.55|6028.55|6071.77|6033.77|6066.35|6028.35|10
1606312710000|2020-11-25 13:58:30|6066.36|6028.36|6064.42|6026.42|6066.76|6028.76|6064.42|6026.42|10
1606312720000|2020-11-25 13:58:40|6064.9|6026.9|6061.85|6023.85|6064.9|6026.9|6061.85|6023.85|10
1606312730000|2020-11-25 13:58:50|6060.8|6022.8|6056.16|6018.16|6060.8|6022.8|6056.16|6018.16|10
1606312740000|2020-11-25 13:59:00|6055.59|6017.59|6050.57|6012.57|6055.59|6017.59|6050.57|6012.57|10
1606312750000|2020-11-25 13:59:10|6050.05|6012.05|6048.85|6010.85|6050.05|6012.05|6048.85|6010.85|10
1606312760000|2020-11-25 13:59:20|6049|6011|6051.2|6013.2|6051.73|6013.73|6048.88|6010.88|10
1606312770000|2020-11-25 13:59:30|6050.89|6012.89|6047.55|6009.55|6051.41|6013.41|6046.77|6008.77|10
1606312780000|2020-11-25 13:59:40|6048.84|6010.84|6049.33|6011.33|6049.33|6011.33|6048.28|6010.28|10
1606312790000|2020-11-25 13:59:50|6049.65|6011.65|6053.34|6015.34|6053.34|6015.34|6049.43|6011.43|9
1606312800000|2020-11-25 14:00:00|6054.02|6016.02|6055.56|6017.56|6055.56|6017.56|6053.13|6015.13|10
1606312810000|2020-11-25 14:00:10|6056.6|6018.6|6056.05|6018.05|6057.25|6019.25|6055.68|6017.68|10
1606312820000|2020-11-25 14:00:20|6055.86|6017.86|6057.82|6019.82|6057.82|6019.82|6053.58|6015.58|10
1606312830000|2020-11-25 14:00:30|6057.65|6019.65|6059.66|6021.66|6059.66|6021.66|6057.45|6019.45|10
1606312840000|2020-11-25 14:00:40|6059.75|6021.75|6060.5|6022.5|6061.49|6023.49|6059.75|6021.75|10
1606312850000|2020-11-25 14:00:50|6061.39|6023.39|6060.97|6022.97|6062.99|6024.99|6060.97|6022.97|10
1606312860000|2020-11-25 14:01:00|6061.73|6023.73|6065.87|6027.87|6065.87|6027.87|6061.73|6023.73|10
1606312870000|2020-11-25 14:01:10|6067.47|6029.47|6067.3|6029.3|6068.16|6030.16|6067.3|6029.3|10
1606312880000|2020-11-25 14:01:20|6068.25|6030.25|6074.96|6036.96|6074.96|6036.96|6068.25|6030.25|10
1606312890000|2020-11-25 14:01:30|6075.1|6037.1|6077.16|6039.16|6077.87|6039.87|6075.1|6037.1|10
1606312900000|2020-11-25 14:01:40|6077.42|6039.42|6076.08|6038.08|6077.58|6039.58|6076.08|6038.08|10
1606312910000|2020-11-25 14:01:50|6075.73|6037.73|6071.96|6033.96|6075.9|6037.9|6071.96|6033.96|10
1606312920000|2020-11-25 14:02:00|6071.57|6033.57|6072.11|6034.11|6073.11|6035.11|6071.57|6033.57|10
1606312930000|2020-11-25 14:02:10|6069.81|6031.81|6063.58|6025.58|6069.81|6031.81|6063.58|6025.58|10
1606312940000|2020-11-25 14:02:20|6063.23|6025.23|6063.55|6025.55|6066.16|6028.16|6063.23|6025.23|10
1606312950000|2020-11-25 14:02:30|6062.82|6024.82|6060.13|6022.13|6062.82|6024.82|6060.13|6022.13|10
1606312960000|2020-11-25 14:02:40|6059.77|6021.77|6056.79|6018.79|6060.29|6022.29|6056.79|6018.79|10
1606312970000|2020-11-25 14:02:50|6057.31|6019.31|6066.9|6028.9|6066.9|6028.9|6057.31|6019.31|10
1606312980000|2020-11-25 14:03:00|6070.36|6032.36|6078.64|6040.64|6078.64|6040.64|6070.36|6032.36|10
1606312990000|2020-11-25 14:03:10|6079.27|6041.27|6078.49|6040.49|6079.94|6041.94|6078.21|6040.21|10
1606313000000|2020-11-25 14:03:20|6077.59|6039.59|6076.64|6038.64|6077.59|6039.59|6075.82|6037.82|10
1606313010000|2020-11-25 14:03:30|6076.82|6038.82|6075|6037|6077.41|6039.41|6075|6037|10
1606313020000|2020-11-25 14:03:40|6074.47|6036.47|6073.73|6035.73|6074.47|6036.47|6071.73|6033.73|10
1606313030000|2020-11-25 14:03:50|6074.31|6036.31|6080.24|6042.24|6081.24|6043.24|6074.31|6036.31|10
1606313040000|2020-11-25 14:04:00|6080.11|6042.11|6082.66|6044.66|6082.66|6044.66|6078.78|6040.78|10
1606313050000|2020-11-25 14:04:10|6083.01|6045.01|6087.37|6049.37|6087.96|6049.96|6082.98|6044.98|10
1606313060000|2020-11-25 14:04:20|6087.97|6049.97|6090.54|6052.54|6090.56|6052.56|6087.97|6049.97|10
1606313070000|2020-11-25 14:04:30|6090.47|6052.47|6097.05|6059.05|6097.05|6059.05|6090.47|6052.47|10
1606313080000|2020-11-25 14:04:40|6097.87|6059.87|6101.22|6063.22|6101.34|6063.34|6097.87|6059.87|9
1606313090000|2020-11-25 14:04:50|6100.79|6062.79|6108.3|6070.3|6108.58|6070.58|6100.79|6062.79|10
1606313100000|2020-11-25 14:05:00|6108.51|6070.51|6107.01|6069.01|6108.72|6070.72|6106.68|6068.68|10
1606313110000|2020-11-25 14:05:10|6107.35|6069.35|6105.68|6067.68|6107.35|6069.35|6105.68|6067.68|10
1606313120000|2020-11-25 14:05:20|6105.98|6067.98|6105.6|6067.6|6105.98|6067.98|6105.33|6067.33|10
1606313130000|2020-11-25 14:05:30|6105.58|6067.58|6104.64|6066.64|6105.83|6067.83|6104.48|6066.48|10
1606313140000|2020-11-25 14:05:40|6104.97|6066.97|6104.69|6066.69|6105.4|6067.4|6104.57|6066.57|10
1606313150000|2020-11-25 14:05:50|6104.9|6066.9|6106.01|6068.01|6106.01|6068.01|6104.9|6066.9|9
1606313160000|2020-11-25 14:06:00|6106.39|6068.39|6109.42|6071.42|6109.42|6071.42|6106.37|6068.37|10
1606313170000|2020-11-25 14:06:10|6109.46|6071.46|6110.5|6072.5|6111.01|6073.01|6109.46|6071.46|10
1606313180000|2020-11-25 14:06:20|6110.54|6072.54|6111.17|6073.17|6112.12|6074.12|6110.54|6072.54|10
1606313190000|2020-11-25 14:06:30|6111.64|6073.64|6111.67|6073.67|6112.03|6074.03|6111.13|6073.13|10
1606313200000|2020-11-25 14:06:40|6111.35|6073.35|6110.56|6072.56|6111.44|6073.44|6110.45|6072.45|10
1606313210000|2020-11-25 14:06:50|6110.65|6072.65|6113.98|6075.98|6113.98|6075.98|6110.65|6072.65|10
1606313220000|2020-11-25 14:07:00|6113.94|6075.94|6116.74|6078.74|6116.74|6078.74|6113.94|6075.94|10
1606313230000|2020-11-25 14:07:10|6117.15|6079.15|6116.8|6078.8|6118.11|6080.11|6116.73|6078.73|10
1606313240000|2020-11-25 14:07:20|6116.93|6078.93|6118.69|6080.69|6118.69|6080.69|6116.93|6078.93|9
1606313250000|2020-11-25 14:07:30|6118.42|6080.42|6118.82|6080.82|6119.14|6081.14|6118.42|6080.42|10
1606313260000|2020-11-25 14:07:40|6118.91|6080.91|6120.9|6082.9|6121.25|6083.25|6118.91|6080.91|10
1606313270000|2020-11-25 14:07:50|6120.85|6082.85|6120.83|6082.83|6121.79|6083.79|6120.83|6082.83|10
1606313280000|2020-11-25 14:08:00|6120.75|6082.75|6119.61|6081.61|6120.75|6082.75|6119.2|6081.2|10
1606313290000|2020-11-25 14:08:10|6119.57|6081.57|6121.07|6083.07|6121.32|6083.32|6118.96|6080.96|10
1606313300000|2020-11-25 14:08:20|6121|6083|6119.2|6081.2|6121.7|6083.7|6119.2|6081.2|10
1606313310000|2020-11-25 14:08:30|6118.97|6080.97|6117.46|6079.46|6118.97|6080.97|6117.46|6079.46|9
1606313320000|2020-11-25 14:08:40|6117.33|6079.33|6116.48|6078.48|6117.55|6079.55|6116.48|6078.48|9
1606313330000|2020-11-25 14:08:50|6116.43|6078.43|6112.49|6074.49|6116.43|6078.43|6112.49|6074.49|10
1606313340000|2020-11-25 14:09:00|6111.23|6073.23|6106.26|6068.26|6111.23|6073.23|6105.62|6067.62|10
1606313350000|2020-11-25 14:09:10|6106.63|6068.63|6104.92|6066.92|6106.63|6068.63|6104.92|6066.92|10
1606313360000|2020-11-25 14:09:20|6104.61|6066.61|6108.78|6070.78|6109.11|6071.11|6104.61|6066.61|10
1606313370000|2020-11-25 14:09:30|6108.42|6070.42|6108.82|6070.82|6108.82|6070.82|6108.07|6070.07|8
1606313380000|2020-11-25 14:09:40|6109.14|6071.14|6107.83|6069.83|6109.14|6071.14|6106.44|6068.44|10
1606313390000|2020-11-25 14:09:50|6108.42|6070.42|6109.33|6071.33|6109.89|6071.89|6108.42|6070.42|10
1606313400000|2020-11-25 14:10:00|6109.39|6071.39|6108.23|6070.23|6110.05|6072.05|6108.23|6070.23|10
1606313410000|2020-11-25 14:10:10|6107.74|6069.74|6107.92|6069.92|6107.92|6069.92|6107.05|6069.05|10
1606313420000|2020-11-25 14:10:20|6108.01|6070.01|6108.71|6070.71|6108.71|6070.71|6107.18|6069.18|10
1606313430000|2020-11-25 14:10:30|6108.76|6070.76|6108.21|6070.21|6108.88|6070.88|6108.08|6070.08|10
1606313440000|2020-11-25 14:10:40|6108.73|6070.73|6109.52|6071.52|6109.52|6071.52|6108.22|6070.22|10
1606313450000|2020-11-25 14:10:50|6109.12|6071.12|6110.9|6072.9|6110.92|6072.92|6108.92|6070.92|10
1606313460000|2020-11-25 14:11:00|6111.15|6073.15|6111.31|6073.31|6111.58|6073.58|6110.83|6072.83|10
1606313470000|2020-11-25 14:11:10|6111.14|6073.14|6110.84|6072.84|6111.23|6073.23|6110.84|6072.84|10
1606313480000|2020-11-25 14:11:20|6110.7|6072.7|6109.83|6071.83|6110.79|6072.79|6109.71|6071.71|10
1606313490000|2020-11-25 14:11:30|6110.11|6072.11|6108.92|6070.92|6110.11|6072.11|6108.37|6070.37|10
1606313500000|2020-11-25 14:11:40|6108.75|6070.75|6108.08|6070.08|6108.86|6070.86|6108.08|6070.08|10
1606313510000|2020-11-25 14:11:50|6108.17|6070.17|6104.98|6066.98|6108.17|6070.17|6104.98|6066.98|10
1606313520000|2020-11-25 14:12:00|6104.81|6066.81|6102.12|6064.12|6104.81|6066.81|6102.12|6064.12|10
1606313530000|2020-11-25 14:12:10|6102.11|6064.11|6103.01|6065.01|6103.36|6065.36|6102.03|6064.03|10
1606313540000|2020-11-25 14:12:20|6103.07|6065.07|6101.67|6063.67|6103.35|6065.35|6101.67|6063.67|10
1606313550000|2020-11-25 14:12:30|6101.77|6063.77|6101.73|6063.73|6101.98|6063.98|6101.52|6063.52|10
1606313560000|2020-11-25 14:12:40|6101.81|6063.81|6102.25|6064.25|6103.39|6065.39|6101.81|6063.81|10
1606313570000|2020-11-25 14:12:50|6102.29|6064.29|6098.58|6060.58|6102.29|6064.29|6098.58|6060.58|9
1606313580000|2020-11-25 14:13:00|6098.79|6060.79|6099.97|6061.97|6099.97|6061.97|6098.47|6060.47|10
1606313590000|2020-11-25 14:13:10|6099.43|6061.43|6095.18|6057.18|6099.43|6061.43|6095.18|6057.18|10
1606313600000|2020-11-25 14:13:20|6095.14|6057.14|6092.18|6054.18|6095.14|6057.14|6092.18|6054.18|10
1606313610000|2020-11-25 14:13:30|6091.94|6053.94|6085.35|6047.35|6091.94|6053.94|6085.25|6047.25|10
1606313620000|2020-11-25 14:13:40|6085.43|6047.43|6086.19|6048.19|6086.19|6048.19|6084.65|6046.65|10
1606313630000|2020-11-25 14:13:50|6085.75|6047.75|6085.81|6047.81|6085.81|6047.81|6085.44|6047.44|10
1606313640000|2020-11-25 14:14:00|6085.75|6047.75|6085.17|6047.17|6085.75|6047.75|6084.83|6046.83|10
1606313650000|2020-11-25 14:14:10|6084.95|6046.95|6085.46|6047.46|6085.61|6047.61|6084.95|6046.95|9
1606313660000|2020-11-25 14:14:20|6085.67|6047.67|6087.22|6049.22|6087.31|6049.31|6085.67|6047.67|10
1606313670000|2020-11-25 14:14:30|6087.24|6049.24|6087.14|6049.14|6087.4|6049.4|6086.72|6048.72|10
1606313680000|2020-11-25 14:14:40|6087.52|6049.52|6089.2|6051.2|6089.21|6051.21|6087.33|6049.33|10
1606313690000|2020-11-25 14:14:50|6089.31|6051.31|6091.27|6053.27|6091.37|6053.37|6089.31|6051.31|10
1606313700000|2020-11-25 14:15:00|6091.46|6053.46|6091.94|6053.94|6091.94|6053.94|6091.12|6053.12|10
1606313710000|2020-11-25 14:15:10|6092.66|6054.66|6090.73|6052.73|6092.66|6054.66|6090.69|6052.69|10
1606313720000|2020-11-25 14:15:20|6090.76|6052.76|6090.61|6052.61|6090.76|6052.76|6090.15|6052.15|10
1606313730000|2020-11-25 14:15:30|6090.66|6052.66|6092.27|6054.27|6092.27|6054.27|6090.66|6052.66|10
1606313740000|2020-11-25 14:15:40|6092.5|6054.5|6094.73|6056.73|6095.76|6057.76|6092.5|6054.5|10
1606313750000|2020-11-25 14:15:50|6094.09|6056.09|6097.01|6059.01|6097.01|6059.01|6093.78|6055.78|10
1606313760000|2020-11-25 14:16:00|6097.54|6059.54|6101.91|6063.91|6101.91|6063.91|6097.54|6059.54|9
1606313770000|2020-11-25 14:16:10|6101.75|6063.75|6103.24|6065.24|6103.24|6065.24|6101.41|6063.41|10
1606313780000|2020-11-25 14:16:20|6103.91|6065.91|6103.54|6065.54|6104.84|6066.84|6103.54|6065.54|10
1606313790000|2020-11-25 14:16:30|6101.78|6063.78|6099.23|6061.23|6101.79|6063.79|6098.74|6060.74|10
1606313800000|2020-11-25 14:16:40|6098.4|6060.4|6095.41|6057.41|6098.4|6060.4|6095.01|6057.01|10
1606313810000|2020-11-25 14:16:50|6095.52|6057.52|6092.17|6054.17|6095.52|6057.52|6092.17|6054.17|10
1606313820000|2020-11-25 14:17:00|6091.7|6053.7|6090.61|6052.61|6091.71|6053.71|6090.4|6052.4|10
1606313830000|2020-11-25 14:17:10|6089.99|6051.99|6093.43|6055.43|6093.43|6055.43|6089.51|6051.51|10
1606313840000|2020-11-25 14:17:20|6093.6|6055.6|6092.99|6054.99|6093.6|6055.6|6092.54|6054.54|10
1606313850000|2020-11-25 14:17:30|6092.78|6054.78|6091.77|6053.77|6092.78|6054.78|6091.77|6053.77|9
1606313860000|2020-11-25 14:17:40|6091.92|6053.92|6090.05|6052.05|6092.45|6054.45|6090.05|6052.05|10
1606313870000|2020-11-25 14:17:50|6089.73|6051.73|6086.45|6048.45|6089.73|6051.73|6086.45|6048.45|10
1606313880000|2020-11-25 14:18:00|6085.75|6047.75|6084.45|6046.45|6085.83|6047.83|6084.45|6046.45|10
1606313890000|2020-11-25 14:18:10|6084.29|6046.29|6079.53|6041.53|6084.29|6046.29|6079.53|6041.53|9
1606313900000|2020-11-25 14:18:20|6078.77|6040.77|6075.88|6037.88|6078.77|6040.77|6075.88|6037.88|10
1606313910000|2020-11-25 14:18:30|6075.45|6037.45|6075.76|6037.76|6076.42|6038.42|6075.16|6037.16|9
1606313920000|2020-11-25 14:18:40|6075.14|6037.14|6075.48|6037.48|6075.65|6037.65|6074.69|6036.69|10
1606313930000|2020-11-25 14:18:50|6075.55|6037.55|6075.7|6037.7|6076.47|6038.47|6075.46|6037.46|10
1606313940000|2020-11-25 14:19:00|6076.15|6038.15|6075.39|6037.39|6076.15|6038.15|6075.39|6037.39|10
1606313950000|2020-11-25 14:19:10|6075.26|6037.26|6074.04|6036.04|6075.3|6037.3|6074.04|6036.04|10
1606313960000|2020-11-25 14:19:20|6073.59|6035.59|6071.93|6033.93|6073.59|6035.59|6071.93|6033.93|10
1606313970000|2020-11-25 14:19:30|6071.99|6033.99|6071.57|6033.57|6071.99|6033.99|6071.55|6033.55|10
1606313980000|2020-11-25 14:19:40|6071.43|6033.43|6071.62|6033.62|6071.9|6033.9|6071.43|6033.43|10
1606313990000|2020-11-25 14:19:50|6071.56|6033.56|6072.08|6034.08|6072.08|6034.08|6071.41|6033.41|10
1606314000000|2020-11-25 14:20:00|6071.94|6033.94|6072.37|6034.37|6072.37|6034.37|6071.94|6033.94|10
1606314010000|2020-11-25 14:20:10|6073.05|6035.05|6077.11|6039.11|6077.11|6039.11|6072.61|6034.61|10
1606314020000|2020-11-25 14:20:20|6078.22|6040.22|6082.99|6044.99|6083.46|6045.46|6078.16|6040.16|10
1606314030000|2020-11-25 14:20:30|6083.83|6045.83|6083.95|6045.95|6084.24|6046.24|6083.44|6045.44|10
1606314040000|2020-11-25 14:20:40|6083.87|6045.87|6083.33|6045.33|6083.87|6045.87|6082.83|6044.83|10
1606314050000|2020-11-25 14:20:50|6083.37|6045.37|6084.69|6046.69|6084.69|6046.69|6083.37|6045.37|10
1606314060000|2020-11-25 14:21:00|6085.02|6047.02|6084.55|6046.55|6085.81|6047.81|6084.55|6046.55|10
1606314070000|2020-11-25 14:21:10|6084.49|6046.49|6081.45|6043.45|6084.49|6046.49|6081.45|6043.45|10
1606314080000|2020-11-25 14:21:20|6081.83|6043.83|6080.9|6042.9|6081.83|6043.83|6080.48|6042.48|9
1606314090000|2020-11-25 14:21:30|6080.93|6042.93|6082.61|6044.61|6082.65|6044.65|6080.93|6042.93|10
1606314100000|2020-11-25 14:21:40|6082.31|6044.31|6080.27|6042.27|6082.36|6044.36|6080.08|6042.08|10
1606314110000|2020-11-25 14:21:50|6079.92|6041.92|6078.11|6040.11|6079.92|6041.92|6078.11|6040.11|8
1606314120000|2020-11-25 14:22:00|6077.83|6039.83|6075.32|6037.32|6077.83|6039.83|6075.32|6037.32|10
1606314130000|2020-11-25 14:22:10|6075.03|6037.03|6074.61|6036.61|6075.35|6037.35|6074.19|6036.19|10
1606314140000|2020-11-25 14:22:20|6074.51|6036.51|6074.14|6036.14|6074.6|6036.6|6073.69|6035.69|9
1606314150000|2020-11-25 14:22:30|6074.45|6036.45|6073.53|6035.53|6074.57|6036.57|6072.77|6034.77|10
1606314160000|2020-11-25 14:22:40|6073.49|6035.49|6071.39|6033.39|6073.49|6035.49|6071.39|6033.39|10
1606314170000|2020-11-25 14:22:50|6072.11|6034.11|6073.9|6035.9|6073.9|6035.9|6072.11|6034.11|9
1606314180000|2020-11-25 14:23:00|6074.03|6036.03|6079.94|6041.94|6079.94|6041.94|6074.03|6036.03|10
1606314190000|2020-11-25 14:23:10|6080.77|6042.77|6085.07|6047.07|6085.07|6047.07|6080.77|6042.77|10
1606314200000|2020-11-25 14:23:20|6085.13|6047.13|6087.75|6049.75|6087.75|6049.75|6085.13|6047.13|9
1606314210000|2020-11-25 14:23:30|6089.11|6051.11|6093.19|6055.19|6093.19|6055.19|6089.11|6051.11|10
1606314220000|2020-11-25 14:23:40|6093.44|6055.44|6094.78|6056.78|6094.78|6056.78|6093.44|6055.44|9
1606314230000|2020-11-25 14:23:50|6094.52|6056.52|6095.06|6057.06|6095.55|6057.55|6094.45|6056.45|9
1606314240000|2020-11-25 14:24:00|6094.87|6056.87|6095.16|6057.16|6095.16|6057.16|6094.87|6056.87|10
1606314250000|2020-11-25 14:24:10|6095.08|6057.08|6094.05|6056.05|6095.25|6057.25|6093.8|6055.8|10
1606314260000|2020-11-25 14:24:20|6093.96|6055.96|6092.9|6054.9|6094.05|6056.05|6092.86|6054.86|10
1606314270000|2020-11-25 14:24:30|6092.77|6054.77|6088.64|6050.64|6092.77|6054.77|6088.64|6050.64|10
1606314280000|2020-11-25 14:24:40|6088.46|6050.46|6085.91|6047.91|6088.46|6050.46|6085.91|6047.91|10
1606314290000|2020-11-25 14:24:50|6085.73|6047.73|6083.88|6045.88|6085.86|6047.86|6083.88|6045.88|9
1606314300000|2020-11-25 14:25:00|6083.82|6045.82|6081.51|6043.51|6084.33|6046.33|6081.51|6043.51|10
1606314310000|2020-11-25 14:25:10|6081.72|6043.72|6082|6044|6082|6044|6080.99|6042.99|10
1606314320000|2020-11-25 14:25:20|6082.12|6044.12|6082.35|6044.35|6082.71|6044.71|6081.42|6043.42|10
1606314330000|2020-11-25 14:25:30|6082.21|6044.21|6080.5|6042.5|6082.21|6044.21|6080.5|6042.5|9
1606314340000|2020-11-25 14:25:40|6080.36|6042.36|6081.82|6043.82|6081.82|6043.82|6080.36|6042.36|10
1606314350000|2020-11-25 14:25:50|6082.61|6044.61|6084.57|6046.57|6084.57|6046.57|6082.61|6044.61|10
1606314360000|2020-11-25 14:26:00|6084.72|6046.72|6086.18|6048.18|6086.18|6048.18|6084.72|6046.72|10
1606314370000|2020-11-25 14:26:10|6086.23|6048.23|6089.5|6051.5|6089.5|6051.5|6086.23|6048.23|10
1606314380000|2020-11-25 14:26:20|6089.64|6051.64|6092.66|6054.66|6092.66|6054.66|6089.64|6051.64|10
1606314390000|2020-11-25 14:26:30|6092.81|6054.81|6093.79|6055.79|6094.11|6056.11|6092.81|6054.81|10
1606314400000|2020-11-25 14:26:40|6093.68|6055.68|6093.45|6055.45|6093.79|6055.79|6093.37|6055.37|10
1606314410000|2020-11-25 14:26:50|6093.08|6055.08|6090.9|6052.9|6093.08|6055.08|6090.73|6052.73|10
1606314420000|2020-11-25 14:27:00|6090.81|6052.81|6090.34|6052.34|6090.81|6052.81|6090.3|6052.3|9
1606314430000|2020-11-25 14:27:10|6090.23|6052.23|6088.18|6050.18|6090.23|6052.23|6088.18|6050.18|10
1606314440000|2020-11-25 14:27:20|6087.56|6049.56|6086.07|6048.07|6087.56|6049.56|6086.07|6048.07|10
1606314450000|2020-11-25 14:27:30|6086.28|6048.28|6084.69|6046.69|6086.28|6048.28|6084.37|6046.37|10
1606314460000|2020-11-25 14:27:40|6084.88|6046.88|6084.32|6046.32|6084.89|6046.89|6084.21|6046.21|10
1606314470000|2020-11-25 14:27:50|6084.06|6046.06|6081.82|6043.82|6084.11|6046.11|6081.82|6043.82|10
1606314480000|2020-11-25 14:28:00|6081.27|6043.27|6081.99|6043.99|6082.25|6044.25|6081.08|6043.08|9
1606314490000|2020-11-25 14:28:10|6082.17|6044.17|6081.99|6043.99|6082.18|6044.18|6081.92|6043.92|10
1606314500000|2020-11-25 14:28:20|6081.67|6043.67|6080.34|6042.34|6081.67|6043.67|6080.31|6042.31|10
1606314510000|2020-11-25 14:28:30|6079.86|6041.86|6078.58|6040.58|6079.86|6041.86|6078.58|6040.58|10
1606314520000|2020-11-25 14:28:40|6078.55|6040.55|6078.03|6040.03|6078.66|6040.66|6077.87|6039.87|10
1606314530000|2020-11-25 14:28:50|6078.12|6040.12|6077.15|6039.15|6078.12|6040.12|6077.15|6039.15|10
1606314540000|2020-11-25 14:29:00|6077.1|6039.1|6076.33|6038.33|6077.1|6039.1|6076.22|6038.22|10
1606314550000|2020-11-25 14:29:10|6076.45|6038.45|6077.17|6039.17|6077.17|6039.17|6075.88|6037.88|10
1606314560000|2020-11-25 14:29:20|6076.78|6038.78|6077.17|6039.17|6077.17|6039.17|6076.73|6038.73|9
1606314570000|2020-11-25 14:29:30|6077|6039|6075.94|6037.94|6077|6039|6075.77|6037.77|10
1606314580000|2020-11-25 14:29:40|6076.19|6038.19|6076.45|6038.45|6076.71|6038.71|6076.12|6038.12|10
1606314590000|2020-11-25 14:29:50|6076.68|6038.68|6078.43|6040.43|6078.43|6040.43|6076.21|6038.21|10
1606314600000|2020-11-25 14:30:00|6079.8|6041.8|6081.36|6043.36|6081.36|6043.36|6079.8|6041.8|10
1606314610000|2020-11-25 14:30:10|6081.47|6043.47|6082.69|6044.69|6082.86|6044.86|6081.47|6043.47|9
1606314620000|2020-11-25 14:30:20|6082.99|6044.99|6087.4|6049.4|6087.4|6049.4|6082.99|6044.99|10
1606314630000|2020-11-25 14:30:30|6087.73|6049.73|6093.62|6055.62|6093.62|6055.62|6087.73|6049.73|10
1606314640000|2020-11-25 14:30:40|6093.7|6055.7|6097.99|6059.99|6097.99|6059.99|6093.7|6055.7|10
1606314650000|2020-11-25 14:30:50|6099.7|6061.7|6101.8|6063.8|6101.94|6063.94|6099.7|6061.7|10
1606314660000|2020-11-25 14:31:00|6102.9|6064.9|6102.91|6064.91|6102.91|6064.91|6101.64|6063.64|10
1606314670000|2020-11-25 14:31:10|6103.09|6065.09|6103.75|6065.75|6104.16|6066.16|6102.59|6064.59|10
1606314680000|2020-11-25 14:31:20|6103.99|6065.99|6107.69|6069.69|6107.69|6069.69|6103.99|6065.99|10
1606314690000|2020-11-25 14:31:30|6107.67|6069.67|6107.26|6069.26|6108.9|6070.9|6107.11|6069.11|10
1606314700000|2020-11-25 14:31:40|6106.93|6068.93|6107.44|6069.44|6108.35|6070.35|6106.54|6068.54|10
1606314710000|2020-11-25 14:31:50|6107.5|6069.5|6107.07|6069.07|6107.57|6069.57|6106.64|6068.64|10
1606314720000|2020-11-25 14:32:00|6107.36|6069.36|6107.82|6069.82|6107.99|6069.99|6107.36|6069.36|10
1606314730000|2020-11-25 14:32:10|6107.89|6069.89|6106.1|6068.1|6107.89|6069.89|6105.77|6067.77|10
1606314740000|2020-11-25 14:32:20|6106.48|6068.48|6103.25|6065.25|6106.51|6068.51|6103.25|6065.25|9
1606314750000|2020-11-25 14:32:30|6103.32|6065.32|6100.84|6062.84|6103.34|6065.34|6100.84|6062.84|9
1606314760000|2020-11-25 14:32:40|6100.56|6062.56|6100.37|6062.37|6101.98|6063.98|6100.37|6062.37|9
1606314770000|2020-11-25 14:32:50|6099.47|6061.47|6099.1|6061.1|6100.52|6062.52|6099.01|6061.01|10
1606314780000|2020-11-25 14:33:00|6099.05|6061.05|6099.52|6061.52|6099.52|6061.52|6097.86|6059.86|9
1606314790000|2020-11-25 14:33:10|6099.64|6061.64|6102.52|6064.52|6102.74|6064.74|6099.58|6061.58|10
1606314800000|2020-11-25 14:33:20|6102.83|6064.83|6103.83|6065.83|6104.37|6066.37|6102.82|6064.82|10
1606314810000|2020-11-25 14:33:30|6103.85|6065.85|6105.27|6067.27|6105.27|6067.27|6103.16|6065.16|9
1606314820000|2020-11-25 14:33:40|6105.51|6067.51|6108.49|6070.49|6108.49|6070.49|6105.51|6067.51|10
1606314830000|2020-11-25 14:33:50|6108.9|6070.9|6109.26|6071.26|6109.3|6071.3|6108.49|6070.49|10
1606314840000|2020-11-25 14:34:00|6108.78|6070.78|6107.96|6069.96|6108.91|6070.91|6107.96|6069.96|10
1606314850000|2020-11-25 14:34:10|6107.33|6069.33|6106.9|6068.9|6107.54|6069.54|6106.83|6068.83|10
1606314860000|2020-11-25 14:34:20|6105.28|6067.28|6105.51|6067.51|6106.41|6068.41|6104.69|6066.69|10
1606314870000|2020-11-25 14:34:30|6105.76|6067.76|6101.61|6063.61|6105.87|6067.87|6101.61|6063.61|10
1606314880000|2020-11-25 14:34:40|6101.6|6063.6|6100.4|6062.4|6101.6|6063.6|6099.67|6061.67|10
1606314890000|2020-11-25 14:34:50|6101.05|6063.05|6099.18|6061.18|6101.31|6063.31|6099.14|6061.14|10
1606314900000|2020-11-25 14:35:00|6099.29|6061.29|6100.72|6062.72|6100.8|6062.8|6099.29|6061.29|10
1606314910000|2020-11-25 14:35:10|6101.05|6063.05|6100.94|6062.94|6102.02|6064.02|6100.94|6062.94|10
1606314920000|2020-11-25 14:35:20|6101.19|6063.19|6102.2|6064.2|6102.2|6064.2|6100.24|6062.24|10
1606314930000|2020-11-25 14:35:30|6101.7|6063.7|6102.29|6064.29|6102.5|6064.5|6101.68|6063.68|10
1606314940000|2020-11-25 14:35:40|6102.3|6064.3|6105.95|6067.95|6105.95|6067.95|6102.3|6064.3|10
1606314950000|2020-11-25 14:35:50|6106.11|6068.11|6106.37|6068.37|6106.48|6068.48|6105.17|6067.17|10
1606314960000|2020-11-25 14:36:00|6106.62|6068.62|6107.2|6069.2|6107.35|6069.35|6106.6|6068.6|9
1606314970000|2020-11-25 14:36:10|6107.11|6069.11|6105.54|6067.54|6107.11|6069.11|6105.54|6067.54|9
1606314980000|2020-11-25 14:36:20|6105.72|6067.72|6106.93|6068.93|6107.06|6069.06|6105.72|6067.72|10
1606314990000|2020-11-25 14:36:30|6106.85|6068.85|6105.87|6067.87|6107.34|6069.34|6105.81|6067.81|10
1606315000000|2020-11-25 14:36:40|6105.91|6067.91|6105.55|6067.55|6106.11|6068.11|6105.55|6067.55|10
1606315010000|2020-11-25 14:36:50|6105.56|6067.56|6104.14|6066.14|6105.71|6067.71|6104.14|6066.14|10
1606315020000|2020-11-25 14:37:00|6103.22|6065.22|6104.78|6066.78|6104.85|6066.85|6102.86|6064.86|10
1606315030000|2020-11-25 14:37:10|6105.47|6067.47|6109.56|6071.56|6109.73|6071.73|6105.34|6067.34|10
1606315040000|2020-11-25 14:37:20|6109.64|6071.64|6110.2|6072.2|6110.34|6072.34|6109.64|6071.64|10
1606315050000|2020-11-25 14:37:30|6110.42|6072.42|6112.38|6074.38|6112.38|6074.38|6110.27|6072.27|10
1606315060000|2020-11-25 14:37:40|6112.42|6074.42|6115.64|6077.64|6116.04|6078.04|6112.42|6074.42|10
1606315070000|2020-11-25 14:37:50|6114.77|6076.77|6115|6077|6115.52|6077.52|6114.77|6076.77|9
1606315080000|2020-11-25 14:38:00|6114.89|6076.89|6117.85|6079.85|6117.85|6079.85|6114.89|6076.89|10
1606315090000|2020-11-25 14:38:10|6118.13|6080.13|6118.74|6080.74|6118.99|6080.99|6117.75|6079.75|9
1606315100000|2020-11-25 14:38:20|6118.87|6080.87|6119.98|6081.98|6120.09|6082.09|6118.87|6080.87|10
1606315110000|2020-11-25 14:38:30|6119.59|6081.59|6117.1|6079.1|6119.59|6081.59|6117.1|6079.1|10
1606315120000|2020-11-25 14:38:40|6117.18|6079.18|6118.01|6080.01|6118.05|6080.05|6116.39|6078.39|9
1606315130000|2020-11-25 14:38:50|6117.84|6079.84|6119.11|6081.11|6119.11|6081.11|6117.64|6079.64|10
1606315140000|2020-11-25 14:39:00|6119.32|6081.32|6121.41|6083.41|6121.41|6083.41|6119.32|6081.32|10
1606315150000|2020-11-25 14:39:10|6121.61|6083.61|6124.05|6086.05|6124.06|6086.06|6121.61|6083.61|10
1606315160000|2020-11-25 14:39:20|6124.04|6086.04|6125.46|6087.46|6125.46|6087.46|6124.02|6086.02|10
1606315170000|2020-11-25 14:39:30|6125.23|6087.23|6127.49|6089.49|6127.62|6089.62|6125.23|6087.23|10
1606315180000|2020-11-25 14:39:40|6127.54|6089.54|6126.13|6088.13|6127.54|6089.54|6126.13|6088.13|10
1606315190000|2020-11-25 14:39:50|6125.54|6087.54|6125.48|6087.48|6126|6088|6125.48|6087.48|9
1606315200000|2020-11-25 14:40:00|6125.85|6087.85|6125.15|6087.15|6125.85|6087.85|6124.94|6086.94|9
1606315210000|2020-11-25 14:40:10|6125.2|6087.2|6126.11|6088.11|6126.11|6088.11|6125.01|6087.01|9
1606315220000|2020-11-25 14:40:20|6126.08|6088.08|6125.57|6087.57|6126.11|6088.11|6125.55|6087.55|9
1606315230000|2020-11-25 14:40:30|6125.76|6087.76|6123.81|6085.81|6125.76|6087.76|6123.66|6085.66|10
1606315240000|2020-11-25 14:40:40|6123.51|6085.51|6124.01|6086.01|6124.01|6086.01|6122.95|6084.95|10
1606315250000|2020-11-25 14:40:50|6124.23|6086.23|6124.17|6086.17|6124.23|6086.23|6122.71|6084.71|10
1606315260000|2020-11-25 14:41:00|6124.6|6086.6|6125.82|6087.82|6125.82|6087.82|6124.5|6086.5|10
1606315270000|2020-11-25 14:41:10|6126.6|6088.6|6129.9|6091.9|6129.9|6091.9|6126.6|6088.6|10
1606315280000|2020-11-25 14:41:20|6130.23|6092.23|6131.29|6093.29|6131.29|6093.29|6130.23|6092.23|10
1606315290000|2020-11-25 14:41:30|6131.46|6093.46|6132.47|6094.47|6132.53|6094.53|6131.46|6093.46|9
1606315300000|2020-11-25 14:41:40|6132.44|6094.44|6131.52|6093.52|6132.44|6094.44|6131.52|6093.52|6
1606315310000|2020-11-25 14:41:50|6129.76|6091.76|6128.12|6090.12|6129.76|6091.76|6128.12|6090.12|10
1606315320000|2020-11-25 14:42:00|6127.81|6089.81|6128.78|6090.78|6128.78|6090.78|6127.59|6089.59|10
1606315330000|2020-11-25 14:42:10|6128.43|6090.43|6128.73|6090.73|6129.01|6091.01|6128.43|6090.43|10
1606315340000|2020-11-25 14:42:20|6128.87|6090.87|6129.19|6091.19|6129.41|6091.41|6128.87|6090.87|9
1606315350000|2020-11-25 14:42:30|6129.45|6091.45|6129.83|6091.83|6130.03|6092.03|6129.41|6091.41|9
1606315360000|2020-11-25 14:42:40|6129.59|6091.59|6129.69|6091.69|6130.09|6092.09|6129.59|6091.59|10
1606315370000|2020-11-25 14:42:50|6129.82|6091.82|6129.86|6091.86|6130.32|6092.32|6129.77|6091.77|9
1606315380000|2020-11-25 14:43:00|6129.67|6091.67|6128.99|6090.99|6129.67|6091.67|6128.97|6090.97|10
1606315390000|2020-11-25 14:43:10|6128.87|6090.87|6127.67|6089.67|6129.03|6091.03|6127.67|6089.67|10
1606315400000|2020-11-25 14:43:20|6127.49|6089.49|6127.6|6089.6|6128.08|6090.08|6127.49|6089.49|10
1606315410000|2020-11-25 14:43:30|6127.68|6089.68|6126.94|6088.94|6128.1|6090.1|6126.94|6088.94|9
1606315420000|2020-11-25 14:43:40|6127.12|6089.12|6127|6089|6127.12|6089.12|6126.66|6088.66|10
1606315430000|2020-11-25 14:43:50|6126.86|6088.86|6127.32|6089.32|6127.47|6089.47|6126.86|6088.86|7
1606315440000|2020-11-25 14:44:00|6127.07|6089.07|6127.51|6089.51|6127.64|6089.64|6126.99|6088.99|10
1606315450000|2020-11-25 14:44:10|6127.35|6089.35|6127.04|6089.04|6127.35|6089.35|6126.8|6088.8|10
1606315460000|2020-11-25 14:44:20|6127.13|6089.13|6125.84|6087.84|6127.21|6089.21|6125.7|6087.7|10
1606315470000|2020-11-25 14:44:30|6126.11|6088.11|6125.57|6087.57|6126.19|6088.19|6125.57|6087.57|10
1606315480000|2020-11-25 14:44:40|6125.47|6087.47|6124.46|6086.46|6125.47|6087.47|6124.37|6086.37|10
1606315490000|2020-11-25 14:44:50|6124.36|6086.36|6121.96|6083.96|6124.36|6086.36|6121.96|6083.96|10
1606315500000|2020-11-25 14:45:00|6121.8|6083.8|6120.98|6082.98|6121.86|6083.86|6120.78|6082.78|10
1606315510000|2020-11-25 14:45:10|6120.11|6082.11|6116.41|6078.41|6120.11|6082.11|6116.41|6078.41|10
1606315520000|2020-11-25 14:45:20|6114.73|6076.73|6112.04|6074.04|6114.73|6076.73|6111.96|6073.96|10
1606315530000|2020-11-25 14:45:30|6112.78|6074.78|6111.84|6073.84|6112.78|6074.78|6111.23|6073.23|10
1606315540000|2020-11-25 14:45:40|6112.18|6074.18|6114.06|6076.06|6114.62|6076.62|6111.92|6073.92|10
1606315550000|2020-11-25 14:45:50|6114.43|6076.43|6115.97|6077.97|6115.97|6077.97|6113.83|6075.83|10
1606315560000|2020-11-25 14:46:00|6115.82|6077.82|6119.17|6081.17|6119.17|6081.17|6115.82|6077.82|10
1606315570000|2020-11-25 14:46:10|6119.31|6081.31|6121.74|6083.74|6122.12|6084.12|6119.25|6081.25|10
1606315580000|2020-11-25 14:46:20|6122.29|6084.29|6126.51|6088.51|6126.51|6088.51|6122.29|6084.29|10
1606315590000|2020-11-25 14:46:30|6127.3|6089.3|6128.2|6090.2|6128.2|6090.2|6127.08|6089.08|9
1606315600000|2020-11-25 14:46:40|6128.09|6090.09|6127.36|6089.36|6128.09|6090.09|6126.93|6088.93|10
1606315610000|2020-11-25 14:46:50|6127.4|6089.4|6131.13|6093.13|6131.13|6093.13|6127.4|6089.4|10
1606315620000|2020-11-25 14:47:00|6131.21|6093.21|6132.43|6094.43|6132.85|6094.85|6131.21|6093.21|9
1606315630000|2020-11-25 14:47:10|6132.86|6094.86|6130.26|6092.26|6132.88|6094.88|6130.26|6092.26|9
1606315640000|2020-11-25 14:47:20|6129.14|6091.14|6129.14|6091.14|6129.14|6091.14|6127.66|6089.66|10
1606315650000|2020-11-25 14:47:30|6129.11|6091.11|6130.28|6092.28|6130.28|6092.28|6128.83|6090.83|10
1606315660000|2020-11-25 14:47:40|6130.01|6092.01|6129.66|6091.66|6130.44|6092.44|6129.66|6091.66|10
1606315670000|2020-11-25 14:47:50|6129.64|6091.64|6130.78|6092.78|6130.78|6092.78|6129.6|6091.6|10
1606315680000|2020-11-25 14:48:00|6130.94|6092.94|6131.1|6093.1|6131.1|6093.1|6130.43|6092.43|10
1606315690000|2020-11-25 14:48:10|6130.99|6092.99|6131.7|6093.7|6131.7|6093.7|6130.99|6092.99|9
1606315700000|2020-11-25 14:48:20|6131.2|6093.2|6130.77|6092.77|6131.59|6093.59|6130.77|6092.77|10
1606315710000|2020-11-25 14:48:30|6130.7|6092.7|6129.82|6091.82|6130.7|6092.7|6129.82|6091.82|9
1606315720000|2020-11-25 14:48:40|6129.89|6091.89|6131.22|6093.22|6131.22|6093.22|6129.77|6091.77|9
1606315730000|2020-11-25 14:48:50|6131.84|6093.84|6132.38|6094.38|6132.38|6094.38|6131.84|6093.84|10
1606315740000|2020-11-25 14:49:00|6132.77|6094.77|6132.93|6094.93|6133.38|6095.38|6132.77|6094.77|10
1606315750000|2020-11-25 14:49:10|6132.95|6094.95|6131.54|6093.54|6133.11|6095.11|6131.54|6093.54|10
1606315760000|2020-11-25 14:49:20|6131.2|6093.2|6131.1|6093.1|6131.75|6093.75|6130.52|6092.52|10
1606315770000|2020-11-25 14:49:30|6130.66|6092.66|6131.63|6093.63|6131.63|6093.63|6130.53|6092.53|10
1606315780000|2020-11-25 14:49:40|6131.43|6093.43|6132.62|6094.62|6132.62|6094.62|6131.43|6093.43|10
1606315790000|2020-11-25 14:49:50|6132.93|6094.93|6134.88|6096.88|6134.88|6096.88|6132.93|6094.93|10
1606315800000|2020-11-25 14:50:00|6134.95|6096.95|6135.64|6097.64|6136.19|6098.19|6134.71|6096.71|10
1606315810000|2020-11-25 14:50:10|6135.9|6097.9|6137.33|6099.33|6137.33|6099.33|6135.9|6097.9|8
1606315820000|2020-11-25 14:50:20|6137.51|6099.51|6139.29|6101.29|6139.29|6101.29|6137.51|6099.51|10
1606315830000|2020-11-25 14:50:30|6139.11|6101.11|6139.71|6101.71|6140.29|6102.29|6139.11|6101.11|10
1606315840000|2020-11-25 14:50:40|6140.35|6102.35|6140.67|6102.67|6140.74|6102.74|6139.97|6101.97|9
1606315850000|2020-11-25 14:50:50|6140.69|6102.69|6140.32|6102.32|6140.69|6102.69|6139.09|6101.09|10
1606315860000|2020-11-25 14:51:00|6140.58|6102.58|6139.97|6101.97|6140.6|6102.6|6139.92|6101.92|10
1606315870000|2020-11-25 14:51:10|6139.09|6101.09|6134.34|6096.34|6139.09|6101.09|6134.16|6096.16|10
1606315880000|2020-11-25 14:51:20|6134.6|6096.6|6133.85|6095.85|6134.64|6096.64|6133.64|6095.64|10
1606315890000|2020-11-25 14:51:30|6134.5|6096.5|6135.96|6097.96|6135.96|6097.96|6134.5|6096.5|10
1606315900000|2020-11-25 14:51:40|6136.25|6098.25|6137.4|6099.4|6137.4|6099.4|6135.52|6097.52|10
1606315910000|2020-11-25 14:51:50|6137.6|6099.6|6138.31|6100.31|6138.4|6100.4|6137.31|6099.31|9
1606315920000|2020-11-25 14:52:00|6138.12|6100.12|6138.69|6100.69|6138.84|6100.84|6138.12|6100.12|9
1606315930000|2020-11-25 14:52:10|6138.37|6100.37|6136.8|6098.8|6138.37|6100.37|6136.8|6098.8|9
1606315940000|2020-11-25 14:52:20|6136.71|6098.71|6136.8|6098.8|6137.04|6099.04|6136.71|6098.71|10
1606315950000|2020-11-25 14:52:30|6136.76|6098.76|6136.6|6098.6|6136.76|6098.76|6136.3|6098.3|10
1606315960000|2020-11-25 14:52:40|6136.78|6098.78|6136.81|6098.81|6136.82|6098.82|6136.16|6098.16|9
1606315970000|2020-11-25 14:52:50|6136.66|6098.66|6137.62|6099.62|6137.62|6099.62|6136.5|6098.5|10
1606315980000|2020-11-25 14:53:00|6138.47|6100.47|6138.7|6100.7|6139|6101|6138.37|6100.37|10
1606315990000|2020-11-25 14:53:10|6138.55|6100.55|6138.07|6100.07|6138.64|6100.64|6138.07|6100.07|10
1606316000000|2020-11-25 14:53:20|6138.02|6100.02|6137.57|6099.57|6138.02|6100.02|6137.31|6099.31|10
1606316010000|2020-11-25 14:53:30|6137.26|6099.26|6137.38|6099.38|6137.7|6099.7|6137.26|6099.26|10
1606316020000|2020-11-25 14:53:40|6137.54|6099.54|6138.92|6100.92|6139.1|6101.1|6137.54|6099.54|10
1606316030000|2020-11-25 14:53:50|6138.91|6100.91|6139.07|6101.07|6139.25|6101.25|6138.71|6100.71|10
1606316040000|2020-11-25 14:54:00|6139.12|6101.12|6138.21|6100.21|6139.12|6101.12|6138.21|6100.21|10
1606316050000|2020-11-25 14:54:10|6138.07|6100.07|6138.17|6100.17|6138.17|6100.17|6137.71|6099.71|10
1606316060000|2020-11-25 14:54:20|6138.12|6100.12|6135.18|6097.18|6138.12|6100.12|6135.18|6097.18|10
1606316070000|2020-11-25 14:54:30|6134.98|6096.98|6135.47|6097.47|6135.47|6097.47|6134.3|6096.3|10
1606316080000|2020-11-25 14:54:40|6136.39|6098.39|6136.05|6098.05|6136.45|6098.45|6135.85|6097.85|10
1606316090000|2020-11-25 14:54:50|6136.19|6098.19|6136.59|6098.59|6136.65|6098.65|6135.94|6097.94|9
1606316100000|2020-11-25 14:55:00|6137.03|6099.03|6137.29|6099.29|6137.54|6099.54|6136.99|6098.99|10
1606316110000|2020-11-25 14:55:10|6137.31|6099.31|6136.32|6098.32|6137.31|6099.31|6136.32|6098.32|10
1606316120000|2020-11-25 14:55:20|6136.27|6098.27|6136.13|6098.13|6136.27|6098.27|6135.79|6097.79|10
1606316130000|2020-11-25 14:55:30|6135.7|6097.7|6135.66|6097.66|6135.96|6097.96|6135.63|6097.63|10
1606316140000|2020-11-25 14:55:40|6135.67|6097.67|6136.38|6098.38|6136.77|6098.77|6135.56|6097.56|10
1606316150000|2020-11-25 14:55:50|6136.51|6098.51|6138.71|6100.71|6138.71|6100.71|6136.51|6098.51|9
1606316160000|2020-11-25 14:56:00|6138.78|6100.78|6142.44|6104.44|6142.44|6104.44|6138.78|6100.78|10
1606316170000|2020-11-25 14:56:10|6142.58|6104.58|6143.03|6105.03|6144.69|6106.69|6142.58|6104.58|10
1606316180000|2020-11-25 14:56:20|6144.06|6106.06|6144.42|6106.42|6145.37|6107.37|6143.85|6105.85|9
1606316190000|2020-11-25 14:56:30|6144.47|6106.47|6146.99|6108.99|6146.99|6108.99|6144.47|6106.47|10
1606316200000|2020-11-25 14:56:40|6147.05|6109.05|6147.81|6109.81|6147.83|6109.83|6146.64|6108.64|10
1606316210000|2020-11-25 14:56:50|6147.73|6109.73|6147.69|6109.69|6148.21|6110.21|6147.69|6109.69|10
1606316220000|2020-11-25 14:57:00|6147.76|6109.76|6148.63|6110.63|6148.63|6110.63|6147.76|6109.76|10
1606316230000|2020-11-25 14:57:10|6148.51|6110.51|6148.22|6110.22|6148.78|6110.78|6148.09|6110.09|10
1606316240000|2020-11-25 14:57:20|6148.38|6110.38|6147.23|6109.23|6148.38|6110.38|6147.23|6109.23|10
1606316250000|2020-11-25 14:57:30|6147.46|6109.46|6147.86|6109.86|6147.86|6109.86|6147.34|6109.34|10
1606316260000|2020-11-25 14:57:40|6148.03|6110.03|6148.73|6110.73|6148.73|6110.73|6147.82|6109.82|10
1606316270000|2020-11-25 14:57:50|6148.74|6110.74|6150.06|6112.06|6150.06|6112.06|6148.72|6110.72|10
1606316280000|2020-11-25 14:58:00|6150.43|6112.43|6152.86|6114.86|6152.86|6114.86|6150.43|6112.43|10
1606316290000|2020-11-25 14:58:10|6152.7|6114.7|6154.64|6116.64|6154.64|6116.64|6152.7|6114.7|9
1606316300000|2020-11-25 14:58:20|6154.71|6116.71|6154.87|6116.87|6155.37|6117.37|6154.71|6116.71|10
1606316310000|2020-11-25 14:58:30|6154.66|6116.66|6156.43|6118.43|6156.43|6118.43|6154.66|6116.66|10
1606316320000|2020-11-25 14:58:40|6156.52|6118.52|6156.82|6118.82|6156.82|6118.82|6156.24|6118.24|10
1606316330000|2020-11-25 14:58:50|6156.69|6118.69|6156.62|6118.62|6156.8|6118.8|6156.46|6118.46|9
1606316340000|2020-11-25 14:59:00|6156.53|6118.53|6155.79|6117.79|6156.53|6118.53|6155.79|6117.79|9
1606316350000|2020-11-25 14:59:10|6155.63|6117.63|6156.1|6118.1|6156.4|6118.4|6155.4|6117.4|10
1606316360000|2020-11-25 14:59:20|6156.19|6118.19|6155.75|6117.75|6156.19|6118.19|6155.28|6117.28|10
1606316370000|2020-11-25 14:59:30|6155.98|6117.98|6156.52|6118.52|6156.52|6118.52|6155.65|6117.65|9
1606316380000|2020-11-25 14:59:40|6156.53|6118.53|6158.29|6120.29|6158.42|6120.42|6156.53|6118.53|10
1606316390000|2020-11-25 14:59:50|6158.04|6120.04|6159.19|6121.19|6159.19|6121.19|6157.99|6119.99|10
1606316400000|2020-11-25 15:00:00|6159.41|6121.41|6159.43|6121.43|6159.64|6121.64|6159.4|6121.4|8
1606316410000|2020-11-25 15:00:10|6159.42|6121.42|6158.58|6120.58|6159.42|6121.42|6158.48|6120.48|10
1606316420000|2020-11-25 15:00:20|6157.73|6119.73|6156.81|6118.81|6157.73|6119.73|6156.61|6118.61|10
1606316430000|2020-11-25 15:00:30|6157.04|6119.04|6156.14|6118.14|6157.04|6119.04|6156.05|6118.05|10
1606316440000|2020-11-25 15:00:40|6155.84|6117.84|6155.29|6117.29|6155.98|6117.98|6155.09|6117.09|10
1606316450000|2020-11-25 15:00:50|6155.25|6117.25|6154.14|6116.14|6155.41|6117.41|6154.14|6116.14|10
1606316460000|2020-11-25 15:01:00|6154.23|6116.23|6152.69|6114.69|6154.33|6116.33|6152.67|6114.67|10
1606316470000|2020-11-25 15:01:10|6152.29|6114.29|6150.46|6112.46|6152.29|6114.29|6150.46|6112.46|10
1606316480000|2020-11-25 15:01:20|6150.28|6112.28|6150.57|6112.57|6150.81|6112.81|6150.27|6112.27|10
1606316490000|2020-11-25 15:01:30|6150.9|6112.9|6152.56|6114.56|6152.56|6114.56|6150.9|6112.9|10
1606316500000|2020-11-25 15:01:40|6152.52|6114.52|6152.34|6114.34|6152.79|6114.79|6152.24|6114.24|10
1606316510000|2020-11-25 15:01:50|6151.8|6113.8|6152.14|6114.14|6152.14|6114.14|6151.66|6113.66|9
1606316520000|2020-11-25 15:02:00|6151.85|6113.85|6151.86|6113.86|6152.19|6114.19|6151.84|6113.84|10
1606316530000|2020-11-25 15:02:10|6151.65|6113.65|6150.88|6112.88|6151.65|6113.65|6150.81|6112.81|10
1606316540000|2020-11-25 15:02:20|6150.26|6112.26|6148.89|6110.89|6150.26|6112.26|6148.89|6110.89|10
1606316550000|2020-11-25 15:02:30|6149.01|6111.01|6148.15|6110.15|6149.23|6111.23|6148.02|6110.02|10
1606316560000|2020-11-25 15:02:40|6147.76|6109.76|6147.29|6109.29|6147.89|6109.89|6146.99|6108.99|10
1606316570000|2020-11-25 15:02:50|6147.33|6109.33|6146.23|6108.23|6147.33|6109.33|6146.23|6108.23|10
1606316580000|2020-11-25 15:03:00|6146.08|6108.08|6145.12|6107.12|6146.31|6108.31|6145.12|6107.12|10
1606316590000|2020-11-25 15:03:10|6145.03|6107.03|6143.41|6105.41|6145.05|6107.05|6143.41|6105.41|9
1606316600000|2020-11-25 15:03:20|6143.05|6105.05|6143.01|6105.01|6143.11|6105.11|6142.37|6104.37|10
1606316610000|2020-11-25 15:03:30|6142.83|6104.83|6142.74|6104.74|6143.22|6105.22|6142.52|6104.52|10
1606316620000|2020-11-25 15:03:40|6142.87|6104.87|6144.93|6106.93|6144.93|6106.93|6142.87|6104.87|10
1606316630000|2020-11-25 15:03:50|6144.78|6106.78|6144.87|6106.87|6144.87|6106.87|6144.35|6106.35|10
1606316640000|2020-11-25 15:04:00|6144.75|6106.75|6143.93|6105.93|6144.75|6106.75|6143.93|6105.93|9
1606316650000|2020-11-25 15:04:10|6143.78|6105.78|6143.63|6105.63|6143.93|6105.93|6143.27|6105.27|10
1606316660000|2020-11-25 15:04:20|6143.4|6105.4|6142.67|6104.67|6143.4|6105.4|6142.6|6104.6|10
1606316670000|2020-11-25 15:04:30|6142.59|6104.59|6141.87|6103.87|6142.87|6104.87|6141.87|6103.87|9
1606316680000|2020-11-25 15:04:40|6142|6104|6140.69|6102.69|6142|6104|6140.67|6102.67|10
1606316690000|2020-11-25 15:04:50|6140.7|6102.7|6138.15|6100.15|6140.7|6102.7|6138.15|6100.15|10
1606316700000|2020-11-25 15:05:00|6137.34|6099.34|6136.83|6098.83|6137.49|6099.49|6136.83|6098.83|10
1606316710000|2020-11-25 15:05:10|6136.94|6098.94|6137.84|6099.84|6137.9|6099.9|6136.94|6098.94|10
1606316720000|2020-11-25 15:05:20|6137.93|6099.93|6141.05|6103.05|6141.09|6103.09|6137.54|6099.54|10
1606316730000|2020-11-25 15:05:30|6140.61|6102.61|6141.55|6103.55|6141.55|6103.55|6140.29|6102.29|10
1606316740000|2020-11-25 15:05:40|6141.68|6103.68|6143.77|6105.77|6143.85|6105.85|6141.68|6103.68|9
1606316750000|2020-11-25 15:05:50|6143.79|6105.79|6145.9|6107.9|6145.9|6107.9|6143.65|6105.65|10
1606316760000|2020-11-25 15:06:00|6146.69|6108.69|6144.01|6106.01|6146.69|6108.69|6144.01|6106.01|10
1606316770000|2020-11-25 15:06:10|6144.17|6106.17|6142.18|6104.18|6144.17|6106.17|6142.18|6104.18|10
1606316780000|2020-11-25 15:06:20|6141.49|6103.49|6140.87|6102.87|6141.78|6103.78|6140.87|6102.87|9
1606316790000|2020-11-25 15:06:30|6140.74|6102.74|6140.39|6102.39|6140.74|6102.74|6139.99|6101.99|9
1606316800000|2020-11-25 15:06:40|6139.93|6101.93|6139.7|6101.7|6140.05|6102.05|6139.59|6101.59|10
1606316810000|2020-11-25 15:06:50|6139.6|6101.6|6138.52|6100.52|6139.6|6101.6|6138.52|6100.52|9
1606316820000|2020-11-25 15:07:00|6138.43|6100.43|6137.59|6099.59|6138.43|6100.43|6137.59|6099.59|10
1606316830000|2020-11-25 15:07:10|6137.71|6099.71|6136.25|6098.25|6137.71|6099.71|6136.25|6098.25|10
1606316840000|2020-11-25 15:07:20|6135.86|6097.86|6134.9|6096.9|6136|6098|6134.9|6096.9|9
1606316850000|2020-11-25 15:07:30|6135.2|6097.2|6136.06|6098.06|6136.06|6098.06|6135.2|6097.2|10
1606316860000|2020-11-25 15:07:40|6135.95|6097.95|6133.61|6095.61|6136.03|6098.03|6133.61|6095.61|9
1606316870000|2020-11-25 15:07:50|6134|6096|6133.07|6095.07|6134|6096|6132.9|6094.9|9
1606316880000|2020-11-25 15:08:00|6133.32|6095.32|6133.92|6095.92|6133.92|6095.92|6133.32|6095.32|10
1606316890000|2020-11-25 15:08:10|6134.23|6096.23|6135.27|6097.27|6135.27|6097.27|6134.23|6096.23|10
1606316900000|2020-11-25 15:08:20|6135.52|6097.52|6135.35|6097.35|6136.13|6098.13|6135.35|6097.35|10
1606316910000|2020-11-25 15:08:30|6135.3|6097.3|6134.89|6096.89|6135.89|6097.89|6134.89|6096.89|10
1606316920000|2020-11-25 15:08:40|6135.32|6097.32|6135.42|6097.42|6135.42|6097.42|6134.94|6096.94|10
1606316930000|2020-11-25 15:08:50|6135.63|6097.63|6135.19|6097.19|6135.69|6097.69|6135.09|6097.09|10
1606316940000|2020-11-25 15:09:00|6135.25|6097.25|6135.69|6097.69|6135.69|6097.69|6135.18|6097.18|10
1606316950000|2020-11-25 15:09:10|6135.53|6097.53|6135.87|6097.87|6136.24|6098.24|6135.53|6097.53|10
1606316960000|2020-11-25 15:09:20|6136.55|6098.55|6137.36|6099.36|6137.53|6099.53|6136.55|6098.55|10
1606316970000|2020-11-25 15:09:30|6137.39|6099.39|6137.16|6099.16|6137.72|6099.72|6137.03|6099.03|10
1606316980000|2020-11-25 15:09:40|6137.31|6099.31|6138.14|6100.14|6138.37|6100.37|6137.31|6099.31|10
1606316990000|2020-11-25 15:09:50|6138.01|6100.01|6137.65|6099.65|6138.04|6100.04|6137.17|6099.17|9
1606317000000|2020-11-25 15:10:00|6137.6|6099.6|6138.1|6100.1|6138.46|6100.46|6137.6|6099.6|10
1606317010000|2020-11-25 15:10:10|6138.04|6100.04|6137.43|6099.43|6138.07|6100.07|6137.43|6099.43|9
1606317020000|2020-11-25 15:10:20|6137.16|6099.16|6136.99|6098.99|6137.48|6099.48|6136.99|6098.99|10
1606317030000|2020-11-25 15:10:30|6137.13|6099.13|6137.05|6099.05|6137.17|6099.17|6136.81|6098.81|10
1606317040000|2020-11-25 15:10:40|6137.11|6099.11|6138.24|6100.24|6138.24|6100.24|6136.91|6098.91|9
1606317050000|2020-11-25 15:10:50|6138.31|6100.31|6138.95|6100.95|6138.95|6100.95|6138.17|6100.17|10
1606317060000|2020-11-25 15:11:00|6138.72|6100.72|6138.73|6100.73|6139.29|6101.29|6138.72|6100.72|10
1606317070000|2020-11-25 15:11:10|6138.67|6100.67|6138.5|6100.5|6139.13|6101.13|6138.5|6100.5|10
1606317080000|2020-11-25 15:11:20|6138.47|6100.47|6140.97|6102.97|6140.97|6102.97|6138.47|6100.47|10
1606317090000|2020-11-25 15:11:30|6141.14|6103.14|6143.15|6105.15|6143.15|6105.15|6141.14|6103.14|9
1606317100000|2020-11-25 15:11:40|6143.34|6105.34|6142.15|6104.15|6143.34|6105.34|6142.15|6104.15|10
1606317110000|2020-11-25 15:11:50|6142.14|6104.14|6142.05|6104.05|6143.02|6105.02|6142.04|6104.04|10
1606317120000|2020-11-25 15:12:00|6142.12|6104.12|6142.51|6104.51|6142.69|6104.69|6142|6104|10
1606317130000|2020-11-25 15:12:10|6142.06|6104.06|6143.28|6105.28|6143.45|6105.45|6142.06|6104.06|10
1606317140000|2020-11-25 15:12:20|6143.1|6105.1|6142.28|6104.28|6143.7|6105.7|6142.28|6104.28|10
1606317150000|2020-11-25 15:12:30|6142.24|6104.24|6141.07|6103.07|6142.32|6104.32|6141.05|6103.05|10
1606317160000|2020-11-25 15:12:40|6141.05|6103.05|6139.88|6101.88|6141.08|6103.08|6139.88|6101.88|9
1606317170000|2020-11-25 15:12:50|6139.75|6101.75|6137.38|6099.38|6139.75|6101.75|6137.26|6099.26|10
1606317180000|2020-11-25 15:13:00|6137.66|6099.66|6137.81|6099.81|6138.36|6100.36|6137.66|6099.66|9
1606317190000|2020-11-25 15:13:10|6137.84|6099.84|6136.91|6098.91|6137.84|6099.84|6136.53|6098.53|9
1606317200000|2020-11-25 15:13:20|6136.95|6098.95|6137.56|6099.56|6137.74|6099.74|6136.95|6098.95|10
1606317210000|2020-11-25 15:13:30|6137.5|6099.5|6139.46|6101.46|6139.46|6101.46|6137.26|6099.26|10
1606317220000|2020-11-25 15:13:40|6139.85|6101.85|6140.96|6102.96|6140.96|6102.96|6139.85|6101.85|9
1606317230000|2020-11-25 15:13:50|6141.56|6103.56|6141.43|6103.43|6142.1|6104.1|6141.13|6103.13|10
1606317240000|2020-11-25 15:14:00|6141.48|6103.48|6139.33|6101.33|6141.48|6103.48|6139.2|6101.2|10
1606317250000|2020-11-25 15:14:10|6139.09|6101.09|6138.53|6100.53|6139.09|6101.09|6138.49|6100.49|10
1606317260000|2020-11-25 15:14:20|6138.59|6100.59|6138.48|6100.48|6138.8|6100.8|6138.48|6100.48|10
1606317270000|2020-11-25 15:14:30|6138.25|6100.25|6138.43|6100.43|6138.43|6100.43|6138.06|6100.06|10
1606317280000|2020-11-25 15:14:40|6138.41|6100.41|6139.99|6101.99|6140.14|6102.14|6138.37|6100.37|10
1606317290000|2020-11-25 15:14:50|6140.17|6102.17|6140.92|6102.92|6140.92|6102.92|6140.17|6102.17|10
1606317300000|2020-11-25 15:15:00|6140.94|6102.94|6141.68|6103.68|6141.78|6103.78|6140.94|6102.94|10
1606317310000|2020-11-25 15:15:10|6141.67|6103.67|6141.39|6103.39|6141.87|6103.87|6141.19|6103.19|10
1606317320000|2020-11-25 15:15:20|6141.38|6103.38|6141.35|6103.35|6141.48|6103.48|6141.01|6103.01|9
1606317330000|2020-11-25 15:15:30|6141.34|6103.34|6141.86|6103.86|6141.92|6103.92|6141.34|6103.34|9
1606317340000|2020-11-25 15:15:40|6141.69|6103.69|6142.01|6104.01|6142.57|6104.57|6141.66|6103.66|10
1606317350000|2020-11-25 15:15:50|6141.9|6103.9|6141.81|6103.81|6141.9|6103.9|6141.47|6103.47|10
1606317360000|2020-11-25 15:16:00|6142.23|6104.23|6143.35|6105.35|6143.35|6105.35|6142.23|6104.23|10
1606317370000|2020-11-25 15:16:10|6143.52|6105.52|6144.51|6106.51|6144.51|6106.51|6143.36|6105.36|10
1606317380000|2020-11-25 15:16:20|6144.52|6106.52|6144.94|6106.94|6145.07|6107.07|6144.52|6106.52|10
1606317390000|2020-11-25 15:16:30|6144.84|6106.84|6145.39|6107.39|6145.54|6107.54|6144.78|6106.78|10
1606317400000|2020-11-25 15:16:40|6145.55|6107.55|6144.99|6106.99|6145.55|6107.55|6144.67|6106.67|9
1606317410000|2020-11-25 15:16:50|6144.94|6106.94|6145.23|6107.23|6145.23|6107.23|6144.7|6106.7|10
1606317420000|2020-11-25 15:17:00|6145.3|6107.3|6145.25|6107.25|6145.46|6107.46|6145.19|6107.19|9
1606317430000|2020-11-25 15:17:10|6145.22|6107.22|6144.72|6106.72|6145.35|6107.35|6144.72|6106.72|10
1606317440000|2020-11-25 15:17:20|6143|6105|6143.71|6105.71|6144|6106|6143|6105|10
1606317450000|2020-11-25 15:17:30|6143.73|6105.73|6144.63|6106.63|6144.69|6106.69|6143.73|6105.73|10
1606317460000|2020-11-25 15:17:40|6144.73|6106.73|6144.78|6106.78|6145.42|6107.42|6144.65|6106.65|10
1606317470000|2020-11-25 15:17:50|6144.87|6106.87|6146.27|6108.27|6146.27|6108.27|6144.76|6106.76|10
1606317480000|2020-11-25 15:18:00|6146.34|6108.34|6146.85|6108.85|6147.74|6109.74|6146.34|6108.34|8
1606317490000|2020-11-25 15:18:10|6147.04|6109.04|6145.12|6107.12|6147.04|6109.04|6145.12|6107.12|9
1606317500000|2020-11-25 15:18:20|6144.81|6106.81|6143.48|6105.48|6144.9|6106.9|6143.48|6105.48|9
1606317510000|2020-11-25 15:18:30|6143.2|6105.2|6142.12|6104.12|6143.35|6105.35|6142.12|6104.12|10
1606317520000|2020-11-25 15:18:40|6142.24|6104.24|6140.88|6102.88|6142.24|6104.24|6140.88|6102.88|10
1606317530000|2020-11-25 15:18:50|6140.65|6102.65|6139.68|6101.68|6140.65|6102.65|6139.64|6101.64|10
1606317540000|2020-11-25 15:19:00|6139.53|6101.53|6137.61|6099.61|6139.53|6101.53|6137.61|6099.61|10
1606317550000|2020-11-25 15:19:10|6137.79|6099.79|6136.33|6098.33|6137.81|6099.81|6136.33|6098.33|10
1606317560000|2020-11-25 15:19:20|6136.2|6098.2|6135.21|6097.21|6136.2|6098.2|6135.13|6097.13|9
1606317570000|2020-11-25 15:19:30|6135.06|6097.06|6135.22|6097.22|6135.53|6097.53|6134.95|6096.95|10
1606317580000|2020-11-25 15:19:40|6135.14|6097.14|6133.98|6095.98|6135.14|6097.14|6133.95|6095.95|9
1606317590000|2020-11-25 15:19:50|6133.86|6095.86|6127.6|6089.6|6133.86|6095.86|6127.6|6089.6|10
1606317600000|2020-11-25 15:20:00|6127.1|6089.1|6124.43|6086.43|6127.1|6089.1|6124.13|6086.13|10
1606317610000|2020-11-25 15:20:10|6125.17|6087.17|6124.64|6086.64|6125.82|6087.82|6124.64|6086.64|10
1606317620000|2020-11-25 15:20:20|6124.96|6086.96|6125.4|6087.4|6125.4|6087.4|6124.77|6086.77|9
1606317630000|2020-11-25 15:20:30|6125.25|6087.25|6126.42|6088.42|6126.42|6088.42|6125.25|6087.25|10
1606317640000|2020-11-25 15:20:40|6126.47|6088.47|6126.61|6088.61|6127.32|6089.32|6126.37|6088.37|9
1606317650000|2020-11-25 15:20:50|6126.14|6088.14|6125.9|6087.9|6126.36|6088.36|6125.82|6087.82|9
1606317660000|2020-11-25 15:21:00|6126.04|6088.04|6125.9|6087.9|6126.45|6088.45|6125.83|6087.83|9
1606317670000|2020-11-25 15:21:10|6125.22|6087.22|6125.2|6087.2|6125.35|6087.35|6124.82|6086.82|9
1606317680000|2020-11-25 15:21:20|6125.27|6087.27|6122.22|6084.22|6125.27|6087.27|6121.61|6083.61|10
1606317690000|2020-11-25 15:21:30|6122.18|6084.18|6123.8|6085.8|6123.8|6085.8|6122.18|6084.18|10
1606317700000|2020-11-25 15:21:40|6124.1|6086.1|6124.62|6086.62|6124.81|6086.81|6123.84|6085.84|10
1606317710000|2020-11-25 15:21:50|6125.02|6087.02|6128.02|6090.02|6128.02|6090.02|6125.02|6087.02|10
1606317720000|2020-11-25 15:22:00|6129.42|6091.42|6130.46|6092.46|6131.06|6093.06|6129.42|6091.42|10
1606317730000|2020-11-25 15:22:10|6130.86|6092.86|6131.9|6093.9|6131.9|6093.9|6130.66|6092.66|10
1606317740000|2020-11-25 15:22:20|6132.16|6094.16|6131.7|6093.7|6132.16|6094.16|6131.28|6093.28|10
1606317750000|2020-11-25 15:22:30|6132.01|6094.01|6132.11|6094.11|6132.11|6094.11|6131.89|6093.89|10
1606317760000|2020-11-25 15:22:40|6132.31|6094.31|6133.55|6095.55|6133.65|6095.65|6132.31|6094.31|10
1606317770000|2020-11-25 15:22:50|6133.61|6095.61|6132.6|6094.6|6133.61|6095.61|6132.6|6094.6|10
1606317780000|2020-11-25 15:23:00|6132.62|6094.62|6132.56|6094.56|6132.9|6094.9|6132.55|6094.55|10
1606317790000|2020-11-25 15:23:10|6132.26|6094.26|6130.67|6092.67|6132.26|6094.26|6130.67|6092.67|9
1606317800000|2020-11-25 15:23:20|6130.77|6092.77|6128.89|6090.89|6130.8|6092.8|6128.89|6090.89|9
1606317810000|2020-11-25 15:23:30|6128.93|6090.93|6128.49|6090.49|6128.93|6090.93|6128.38|6090.38|10
1606317820000|2020-11-25 15:23:40|6128.38|6090.38|6126.74|6088.74|6128.38|6090.38|6126.25|6088.25|10
1606317830000|2020-11-25 15:23:50|6127.36|6089.36|6126.57|6088.57|6127.72|6089.72|6126.41|6088.41|10
1606317840000|2020-11-25 15:24:00|6126.08|6088.08|6126.71|6088.71|6126.71|6088.71|6125.85|6087.85|10
1606317850000|2020-11-25 15:24:10|6126.58|6088.58|6125.8|6087.8|6126.58|6088.58|6125.8|6087.8|10
1606317860000|2020-11-25 15:24:20|6125.81|6087.81|6125.97|6087.97|6126.31|6088.31|6125.79|6087.79|10
1606317870000|2020-11-25 15:24:30|6125.91|6087.91|6125.05|6087.05|6125.91|6087.91|6124.9|6086.9|9
1606317880000|2020-11-25 15:24:40|6125.18|6087.18|6125.78|6087.78|6125.78|6087.78|6125.18|6087.18|10
1606317890000|2020-11-25 15:24:50|6125.83|6087.83|6126.87|6088.87|6126.96|6088.96|6125.81|6087.81|8
1606317900000|2020-11-25 15:25:00|6126.78|6088.78|6125.93|6087.93|6126.78|6088.78|6125.75|6087.75|10
1606317910000|2020-11-25 15:25:10|6126.05|6088.05|6126.82|6088.82|6126.82|6088.82|6126.05|6088.05|10
1606317920000|2020-11-25 15:25:20|6126.85|6088.85|6127.61|6089.61|6127.61|6089.61|6126.85|6088.85|10
1606317930000|2020-11-25 15:25:30|6127.52|6089.52|6127.98|6089.98|6127.99|6089.99|6127.52|6089.52|9
1606317940000|2020-11-25 15:25:40|6127.95|6089.95|6129.56|6091.56|6129.56|6091.56|6127.89|6089.89|10
1606317950000|2020-11-25 15:25:50|6129.84|6091.84|6131.57|6093.57|6131.57|6093.57|6129.84|6091.84|9
1606317960000|2020-11-25 15:26:00|6131.51|6093.51|6131.41|6093.41|6132.28|6094.28|6131.41|6093.41|10
1606317970000|2020-11-25 15:26:10|6131.38|6093.38|6132|6094|6132.29|6094.29|6131.38|6093.38|9
1606317980000|2020-11-25 15:26:20|6132.25|6094.25|6132.22|6094.22|6132.44|6094.44|6131.93|6093.93|9
1606317990000|2020-11-25 15:26:30|6132.57|6094.57|6134.32|6096.32|6134.32|6096.32|6132.57|6094.57|10
1606318000000|2020-11-25 15:26:40|6134.6|6096.6|6137.71|6099.71|6137.71|6099.71|6134.6|6096.6|10
1606318010000|2020-11-25 15:26:50|6137.72|6099.72|6138.85|6100.85|6138.85|6100.85|6137.07|6099.07|9
1606318020000|2020-11-25 15:27:00|6138.81|6100.81|6138.73|6100.73|6139.39|6101.39|6138.73|6100.73|10
1606318030000|2020-11-25 15:27:10|6138.91|6100.91|6140.42|6102.42|6140.57|6102.57|6138.91|6100.91|10
1606318040000|2020-11-25 15:27:20|6140.35|6102.35|6140.45|6102.45|6140.48|6102.48|6140.32|6102.32|10
1606318050000|2020-11-25 15:27:30|6140.46|6102.46|6141.87|6103.87|6141.87|6103.87|6140.46|6102.46|9
1606318060000|2020-11-25 15:27:40|6141.93|6103.93|6142.78|6104.78|6142.88|6104.88|6141.93|6103.93|9
1606318070000|2020-11-25 15:27:50|6142.94|6104.94|6145.01|6107.01|6145.01|6107.01|6142.94|6104.94|10
1606318080000|2020-11-25 15:28:00|6145.14|6107.14|6145.6|6107.6|6145.7|6107.7|6144.96|6106.96|10
1606318090000|2020-11-25 15:28:10|6145.64|6107.64|6145.18|6107.18|6145.64|6107.64|6145.18|6107.18|10
1606318100000|2020-11-25 15:28:20|6145.34|6107.34|6145.82|6107.82|6145.82|6107.82|6145.3|6107.3|10
1606318110000|2020-11-25 15:28:30|6145.6|6107.6|6149.41|6111.41|6149.41|6111.41|6145.6|6107.6|10
1606318120000|2020-11-25 15:28:40|6149.7|6111.7|6151.58|6113.58|6152.09|6114.09|6149.7|6111.7|10
1606318130000|2020-11-25 15:28:50|6152.38|6114.38|6153.85|6115.85|6153.85|6115.85|6152.38|6114.38|10
1606318140000|2020-11-25 15:29:00|6153.8|6115.8|6153.78|6115.78|6154.18|6116.18|6153.77|6115.77|9
1606318150000|2020-11-25 15:29:10|6154.3|6116.3|6156.18|6118.18|6156.28|6118.28|6154.3|6116.3|10
1606318160000|2020-11-25 15:29:20|6156.88|6118.88|6158.09|6120.09|6158.09|6120.09|6156.77|6118.77|10
1606318170000|2020-11-25 15:29:30|6157.83|6119.83|6159.1|6121.1|6159.32|6121.32|6157.83|6119.83|10
1606318180000|2020-11-25 15:29:40|6159.02|6121.02|6158.76|6120.76|6159.31|6121.31|6158.45|6120.45|10
1606318190000|2020-11-25 15:29:50|6159.06|6121.06|6159.89|6121.89|6159.93|6121.93|6159.06|6121.06|10
1606318200000|2020-11-25 15:30:00|6159.7|6121.7|6160.77|6122.77|6160.77|6122.77|6159.61|6121.61|9
1606318210000|2020-11-25 15:30:10|6161.12|6123.12|6166.85|6128.85|6166.85|6128.85|6161.12|6123.12|10
1606318220000|2020-11-25 15:30:20|6167.53|6129.53|6168.02|6130.02|6168.16|6130.16|6167.32|6129.32|10
1606318230000|2020-11-25 15:30:30|6168.53|6130.53|6171.05|6133.05|6171.05|6133.05|6168.53|6130.53|9
1606318240000|2020-11-25 15:30:40|6170.72|6132.72|6171.85|6133.85|6171.85|6133.85|6170.7|6132.7|10
1606318250000|2020-11-25 15:30:50|6173.37|6135.37|6176.99|6138.99|6176.99|6138.99|6173.37|6135.37|10
1606318260000|2020-11-25 15:31:00|6177.25|6139.25|6178.15|6140.15|6178.36|6140.36|6177.25|6139.25|10
1606318270000|2020-11-25 15:31:10|6178.72|6140.72|6181.92|6143.92|6181.92|6143.92|6178.72|6140.72|10
1606318280000|2020-11-25 15:31:20|6182.2|6144.2|6181.03|6143.03|6182.37|6144.37|6181.03|6143.03|10
1606318290000|2020-11-25 15:31:30|6180.91|6142.91|6178.33|6140.33|6180.91|6142.91|6178.33|6140.33|10
1606318300000|2020-11-25 15:31:40|6178.57|6140.57|6177.49|6139.49|6178.57|6140.57|6177.09|6139.09|10
1606318310000|2020-11-25 15:31:50|6177.29|6139.29|6177.63|6139.63|6178.02|6140.02|6176.87|6138.87|10
1606318320000|2020-11-25 15:32:00|6177.67|6139.67|6179.49|6141.49|6179.49|6141.49|6177.67|6139.67|10
1606318330000|2020-11-25 15:32:10|6180.05|6142.05|6179.5|6141.5|6180.69|6142.69|6179.44|6141.44|10
1606318340000|2020-11-25 15:32:20|6179.67|6141.67|6184.58|6146.58|6184.58|6146.58|6179.67|6141.67|10
1606318350000|2020-11-25 15:32:30|6184.57|6146.57|6186.46|6148.46|6186.46|6148.46|6184.46|6146.46|10
1606318360000|2020-11-25 15:32:40|6186.49|6148.49|6188.3|6150.3|6188.3|6150.3|6186.33|6148.33|10
1606318370000|2020-11-25 15:32:50|6188.06|6150.06|6186.58|6148.58|6188.06|6150.06|6186.1|6148.1|10
1606318380000|2020-11-25 15:33:00|6187.79|6149.79|6186.8|6148.8|6188.5|6150.5|6186.49|6148.49|9
1606318390000|2020-11-25 15:33:10|6187.14|6149.14|6186.54|6148.54|6187.19|6149.19|6186.21|6148.21|10
1606318400000|2020-11-25 15:33:20|6186.84|6148.84|6185.08|6147.08|6186.84|6148.84|6184.92|6146.92|10
1606318410000|2020-11-25 15:33:30|6184.92|6146.92|6185.37|6147.37|6185.37|6147.37|6184.92|6146.92|10
1606318420000|2020-11-25 15:33:40|6184.87|6146.87|6185.31|6147.31|6185.92|6147.92|6184.87|6146.87|10
1606318430000|2020-11-25 15:33:50|6185.38|6147.38|6183.79|6145.79|6185.38|6147.38|6183.79|6145.79|10
1606318440000|2020-11-25 15:34:00|6183.14|6145.14|6182.59|6144.59|6183.17|6145.17|6182.59|6144.59|10
1606318450000|2020-11-25 15:34:10|6182.44|6144.44|6181.11|6143.11|6182.44|6144.44|6181.11|6143.11|10
1606318460000|2020-11-25 15:34:20|6180.49|6142.49|6179.25|6141.25|6180.49|6142.49|6179.25|6141.25|10
1606318470000|2020-11-25 15:34:30|6179.29|6141.29|6178.48|6140.48|6179.3|6141.3|6177.89|6139.89|10
1606318480000|2020-11-25 15:34:40|6178.45|6140.45|6179.94|6141.94|6179.94|6141.94|6178.04|6140.04|10
1606318490000|2020-11-25 15:34:50|6180.25|6142.25|6183.54|6145.54|6183.54|6145.54|6180.25|6142.25|9
1606318500000|2020-11-25 15:35:00|6183.77|6145.77|6184.63|6146.63|6184.63|6146.63|6183.77|6145.77|10
1606318510000|2020-11-25 15:35:10|6185.03|6147.03|6185.17|6147.17|6185.35|6147.35|6184.78|6146.78|10
1606318520000|2020-11-25 15:35:20|6185.14|6147.14|6186.37|6148.37|6186.8|6148.8|6185.14|6147.14|9
1606318530000|2020-11-25 15:35:30|6186.38|6148.38|6189.41|6151.41|6189.96|6151.96|6186.21|6148.21|10
1606318540000|2020-11-25 15:35:40|6189.23|6151.23|6193.99|6155.99|6193.99|6155.99|6188.97|6150.97|10
1606318550000|2020-11-25 15:35:50|6195.26|6157.26|6199.36|6161.36|6199.36|6161.36|6195.26|6157.26|10
1606318560000|2020-11-25 15:36:00|6199.38|6161.38|6199.13|6161.13|6200.65|6162.65|6199.13|6161.13|10
1606318570000|2020-11-25 15:36:10|6198.51|6160.51|6200.23|6162.23|6200.66|6162.66|6198.51|6160.51|10
1606318580000|2020-11-25 15:36:20|6200.1|6162.1|6200.46|6162.46|6200.46|6162.46|6199.45|6161.45|10
1606318590000|2020-11-25 15:36:30|6200.65|6162.65|6202.51|6164.51|6202.51|6164.51|6200.21|6162.21|10
1606318600000|2020-11-25 15:36:40|6202.4|6164.4|6204.18|6166.18|6204.37|6166.37|6202.4|6164.4|10
1606318610000|2020-11-25 15:36:50|6204.5|6166.5|6205.21|6167.21|6205.21|6167.21|6204.44|6166.44|10
1606318620000|2020-11-25 15:37:00|6209.68|6171.68|6209.96|6171.96|6210.29|6172.29|6209.68|6171.68|10
1606318630000|2020-11-25 15:37:10|6210.98|6172.98|6214.02|6176.02|6214.02|6176.02|6210.98|6172.98|10
1606318640000|2020-11-25 15:37:20|6214.33|6176.33|6213.59|6175.59|6214.36|6176.36|6213.59|6175.59|10
1606318650000|2020-11-25 15:37:30|6213.49|6175.49|6213.01|6175.01|6213.74|6175.74|6212.79|6174.79|10
1606318660000|2020-11-25 15:37:40|6213.45|6175.45|6215.06|6177.06|6215.08|6177.08|6213.45|6175.45|9
1606318670000|2020-11-25 15:37:50|6215.85|6177.85|6215.85|6177.85|6217.02|6179.02|6215.37|6177.37|10
1606318680000|2020-11-25 15:38:00|6216.04|6178.04|6215.69|6177.69|6216.76|6178.76|6215.36|6177.36|10
1606318690000|2020-11-25 15:38:10|6215.35|6177.35|6216.04|6178.04|6216.04|6178.04|6214.27|6176.27|9
1606318700000|2020-11-25 15:38:20|6215.82|6177.82|6216.94|6178.94|6216.96|6178.96|6215.82|6177.82|10
1606318710000|2020-11-25 15:38:30|6217.01|6179.01|6217.59|6179.59|6217.77|6179.77|6217.01|6179.01|10
1606318720000|2020-11-25 15:38:40|6217.01|6179.01|6218.37|6180.37|6218.59|6180.59|6217.01|6179.01|9
1606318730000|2020-11-25 15:38:50|6217.55|6179.55|6216.24|6178.24|6217.62|6179.62|6216.24|6178.24|10
1606318740000|2020-11-25 15:39:00|6216.86|6178.86|6217.61|6179.61|6217.68|6179.68|6216.86|6178.86|10
1606318750000|2020-11-25 15:39:10|6218.53|6180.53|6219.38|6181.38|6219.41|6181.41|6218.36|6180.36|10
1606318760000|2020-11-25 15:39:20|6219.33|6181.33|6220.51|6182.51|6220.85|6182.85|6218.79|6180.79|10
1606318770000|2020-11-25 15:39:30|6220.52|6182.52|6221.65|6183.65|6221.65|6183.65|6220.47|6182.47|10
1606318780000|2020-11-25 15:39:40|6221.81|6183.81|6223.37|6185.37|6223.37|6185.37|6221.81|6183.81|10
1606318790000|2020-11-25 15:39:50|6223.09|6185.09|6227.53|6189.53|6227.53|6189.53|6223.09|6185.09|10
1606318800000|2020-11-25 15:40:00|6227.88|6189.88|6228.37|6190.37|6229.23|6191.23|6227.55|6189.55|10
1606318810000|2020-11-25 15:40:10|6229.55|6191.55|6231.76|6193.76|6231.76|6193.76|6229.55|6191.55|10
1606318820000|2020-11-25 15:40:20|6231.59|6193.59|6233.24|6195.24|6233.27|6195.27|6231.03|6193.03|10
1606318830000|2020-11-25 15:40:30|6233.26|6195.26|6231.58|6193.58|6233.79|6195.79|6231.58|6193.58|10
1606318840000|2020-11-25 15:40:40|6231.48|6193.48|6233.27|6195.27|6233.56|6195.56|6231.48|6193.48|10
1606318850000|2020-11-25 15:40:50|6233.28|6195.28|6229.9|6191.9|6233.28|6195.28|6229.09|6191.09|10
1606318860000|2020-11-25 15:41:00|6229.21|6191.21|6230.29|6192.29|6230.29|6192.29|6228.28|6190.28|10
1606318870000|2020-11-25 15:41:10|6231.1|6193.1|6229.16|6191.16|6231.1|6193.1|6228.75|6190.75|10
1606318880000|2020-11-25 15:41:20|6228.46|6190.46|6227.83|6189.83|6229.3|6191.3|6227.83|6189.83|10
1606318890000|2020-11-25 15:41:30|6226.52|6188.52|6218.63|6180.63|6226.52|6188.52|6218.63|6180.63|10
1606318900000|2020-11-25 15:41:40|6217.76|6179.76|6214.13|6176.13|6217.76|6179.76|6214.13|6176.13|10
1606318910000|2020-11-25 15:41:50|6212.88|6174.88|6215.46|6177.46|6215.46|6177.46|6212.85|6174.85|10
1606318920000|2020-11-25 15:42:00|6213.83|6175.83|6212.63|6174.63|6213.83|6175.83|6212.63|6174.63|10
1606318930000|2020-11-25 15:42:10|6212.51|6174.51|6214.11|6176.11|6214.11|6176.11|6212.51|6174.51|10
1606318940000|2020-11-25 15:42:20|6214.67|6176.67|6213.22|6175.22|6214.67|6176.67|6213.2|6175.2|10
1606318950000|2020-11-25 15:42:30|6213.89|6175.89|6216.04|6178.04|6216.1|6178.1|6213.27|6175.27|10
1606318960000|2020-11-25 15:42:40|6215.1|6177.1|6214.6|6176.6|6218.19|6180.19|6214.6|6176.6|10
1606318970000|2020-11-25 15:42:50|6214.74|6176.74|6217.3|6179.3|6217.3|6179.3|6214.06|6176.06|10
1606318980000|2020-11-25 15:43:00|6216.84|6178.84|6216.99|6178.99|6218.08|6180.08|6216.84|6178.84|10
1606318990000|2020-11-25 15:43:10|6217.08|6179.08|6215.71|6177.71|6217.22|6179.22|6215.71|6177.71|10
1606319000000|2020-11-25 15:43:20|6216.11|6178.11|6213.17|6175.17|6216.11|6178.11|6213.17|6175.17|10
1606319010000|2020-11-25 15:43:30|6213.01|6175.01|6210.75|6172.75|6213.01|6175.01|6210.59|6172.59|10
1606319020000|2020-11-25 15:43:40|6210.3|6172.3|6209.38|6171.38|6210.3|6172.3|6208.95|6170.95|10
1606319030000|2020-11-25 15:43:50|6209.28|6171.28|6206.57|6168.57|6209.28|6171.28|6206.57|6168.57|10
1606319040000|2020-11-25 15:44:00|6206.49|6168.49|6206.28|6168.28|6207.05|6169.05|6206.15|6168.15|10
1606319050000|2020-11-25 15:44:10|6205.92|6167.92|6206.12|6168.12|6206.52|6168.52|6204.88|6166.88|9
1606319060000|2020-11-25 15:44:20|6206.28|6168.28|6207.15|6169.15|6207.5|6169.5|6206.24|6168.24|10
1606319070000|2020-11-25 15:44:30|6207.6|6169.6|6208.83|6170.83|6209.11|6171.11|6207.57|6169.57|10
1606319080000|2020-11-25 15:44:40|6209.22|6171.22|6207.07|6169.07|6209.22|6171.22|6206.86|6168.86|10
1606319090000|2020-11-25 15:44:50|6206.93|6168.93|6204.42|6166.42|6206.95|6168.95|6204.33|6166.33|10
1606319100000|2020-11-25 15:45:00|6204.41|6166.41|6204.7|6166.7|6204.82|6166.82|6203.28|6165.28|10
1606319110000|2020-11-25 15:45:10|6204.35|6166.35|6206.09|6168.09|6206.09|6168.09|6204.35|6166.35|10
1606319120000|2020-11-25 15:45:20|6207.19|6169.19|6210.81|6172.81|6210.81|6172.81|6207.19|6169.19|10
1606319130000|2020-11-25 15:45:30|6211.15|6173.15|6212.89|6174.89|6213.49|6175.49|6211.15|6173.15|10
1606319140000|2020-11-25 15:45:40|6212.97|6174.97|6216.83|6178.83|6216.83|6178.83|6212.89|6174.89|10
1606319150000|2020-11-25 15:45:50|6216.71|6178.71|6219.12|6181.12|6219.69|6181.69|6216.52|6178.52|10
1606319160000|2020-11-25 15:46:00|6219.13|6181.13|6222.71|6184.71|6222.71|6184.71|6219.13|6181.13|10
1606319170000|2020-11-25 15:46:10|6224.09|6186.09|6220.52|6182.52|6224.31|6186.31|6220.52|6182.52|10
1606319180000|2020-11-25 15:46:20|6221.12|6183.12|6223.26|6185.26|6223.26|6185.26|6221.12|6183.12|10
1606319190000|2020-11-25 15:46:30|6223.71|6185.71|6227.83|6189.83|6227.83|6189.83|6223.71|6185.71|10
1606319200000|2020-11-25 15:46:40|6227.8|6189.8|6228.41|6190.41|6229.17|6191.17|6227.67|6189.67|10
1606319210000|2020-11-25 15:46:50|6228.22|6190.22|6229.53|6191.53|6229.71|6191.71|6227.44|6189.44|10
1606319220000|2020-11-25 15:47:00|6229.91|6191.91|6232.34|6194.34|6232.34|6194.34|6229.91|6191.91|10
1606319230000|2020-11-25 15:47:10|6231.91|6193.91|6232.38|6194.38|6232.79|6194.79|6231.83|6193.83|10
1606319240000|2020-11-25 15:47:20|6231.77|6193.77|6232|6194|6232.51|6194.51|6231.77|6193.77|10
1606319250000|2020-11-25 15:47:30|6232.56|6194.56|6230.56|6192.56|6232.9|6194.9|6230.56|6192.56|10
1606319260000|2020-11-25 15:47:40|6230.92|6192.92|6233.44|6195.44|6233.44|6195.44|6230.54|6192.54|10
1606319270000|2020-11-25 15:47:50|6233.16|6195.16|6239.32|6201.32|6239.32|6201.32|6233.16|6195.16|10
1606319280000|2020-11-25 15:48:00|6237.87|6199.87|6239.61|6201.61|6239.61|6201.61|6237.87|6199.87|10
1606319290000|2020-11-25 15:48:10|6238.98|6200.98|6237.13|6199.13|6238.98|6200.98|6235.44|6197.44|10
1606319300000|2020-11-25 15:48:20|6236.44|6198.44|6242.15|6204.15|6242.15|6204.15|6236.44|6198.44|10
1606319310000|2020-11-25 15:48:30|6241.73|6203.73|6238.03|6200.03|6241.73|6203.73|6237.68|6199.68|10
1606319320000|2020-11-25 15:48:40|6237.96|6199.96|6240.13|6202.13|6240.13|6202.13|6237.5|6199.5|10
1606319330000|2020-11-25 15:48:50|6240.63|6202.63|6239.09|6201.09|6240.63|6202.63|6239.06|6201.06|10
1606319340000|2020-11-25 15:49:00|6239.04|6201.04|6237.8|6199.8|6239.34|6201.34|6237.8|6199.8|9
1606319350000|2020-11-25 15:49:10|6237.04|6199.04|6237.17|6199.17|6237.17|6199.17|6233.83|6195.83|10
1606319360000|2020-11-25 15:49:20|6237.14|6199.14|6237.58|6199.58|6238.75|6200.75|6235.35|6197.35|10
1606319370000|2020-11-25 15:49:30|6234.99|6196.99|6234.99|6196.99|6235.84|6197.84|6233.06|6195.06|10
1606319380000|2020-11-25 15:49:40|6235.07|6197.07|6233.77|6195.77|6235.07|6197.07|6233.77|6195.77|10
1606319390000|2020-11-25 15:49:50|6233.52|6195.52|6232.7|6194.7|6234.54|6196.54|6232.7|6194.7|10
1606319400000|2020-11-25 15:50:00|6232.33|6194.33|6235.29|6197.29|6235.29|6197.29|6231.29|6193.29|10
1606319410000|2020-11-25 15:50:10|6236.22|6198.22|6235.55|6197.55|6236.53|6198.53|6235.55|6197.55|10
1606319420000|2020-11-25 15:50:20|6235.51|6197.51|6233.2|6195.2|6235.75|6197.75|6233.2|6195.2|10
1606319430000|2020-11-25 15:50:30|6230.75|6192.75|6224.74|6186.74|6230.75|6192.75|6224.74|6186.74|10
1606319440000|2020-11-25 15:50:40|6224.53|6186.53|6223.36|6185.36|6225.38|6187.38|6223.3|6185.3|10
1606319450000|2020-11-25 15:50:50|6223.39|6185.39|6221.66|6183.66|6223.45|6185.45|6221.66|6183.66|9
1606319460000|2020-11-25 15:51:00|6221.68|6183.68|6220.54|6182.54|6221.72|6183.72|6220.05|6182.05|10
1606319470000|2020-11-25 15:51:10|6220.16|6182.16|6220.2|6182.2|6220.44|6182.44|6220.09|6182.09|10
1606319480000|2020-11-25 15:51:20|6220.39|6182.39|6218.01|6180.01|6220.39|6182.39|6217.66|6179.66|9
1606319490000|2020-11-25 15:51:30|6217.97|6179.97|6217.32|6179.32|6218.56|6180.56|6217.32|6179.32|9
1606319500000|2020-11-25 15:51:40|6217.21|6179.21|6215.38|6177.38|6217.21|6179.21|6215.38|6177.38|10
1606319510000|2020-11-25 15:51:50|6215.29|6177.29|6206.9|6168.9|6215.29|6177.29|6206.9|6168.9|10
1606319520000|2020-11-25 15:52:00|6203.6|6165.6|6201.09|6163.09|6203.6|6165.6|6200.68|6162.68|10
1606319530000|2020-11-25 15:52:10|6201.04|6163.04|6203.13|6165.13|6203.13|6165.13|6200.23|6162.23|10
1606319540000|2020-11-25 15:52:20|6203.71|6165.71|6202.11|6164.11|6204.4|6166.4|6202.11|6164.11|10
1606319550000|2020-11-25 15:52:30|6201.3|6163.3|6198.52|6160.52|6201.3|6163.3|6195.54|6157.54|10
1606319560000|2020-11-25 15:52:40|6198.92|6160.92|6205.1|6167.1|6205.43|6167.43|6198.92|6160.92|10
1606319570000|2020-11-25 15:52:50|6205.05|6167.05|6200.35|6162.35|6205.19|6167.19|6200.35|6162.35|10
1606319580000|2020-11-25 15:53:00|6200.01|6162.01|6196.56|6158.56|6200.14|6162.14|6196.5|6158.5|10
1606319590000|2020-11-25 15:53:10|6196.21|6158.21|6192.55|6154.55|6196.73|6158.73|6192.55|6154.55|10
1606319600000|2020-11-25 15:53:20|6191.96|6153.96|6190.44|6152.44|6193.23|6155.23|6190.38|6152.38|10
1606319610000|2020-11-25 15:53:30|6189.58|6151.58|6196.63|6158.63|6196.63|6158.63|6189.58|6151.58|10
1606319620000|2020-11-25 15:53:40|6197.21|6159.21|6195.52|6157.52|6197.21|6159.21|6195.46|6157.46|10
1606319630000|2020-11-25 15:53:50|6195.91|6157.91|6194.76|6156.76|6196.69|6158.69|6194.76|6156.76|10
1606319640000|2020-11-25 15:54:00|6193.46|6155.46|6193.35|6155.35|6194.68|6156.68|6192.86|6154.86|9
1606319650000|2020-11-25 15:54:10|6193.57|6155.57|6188.89|6150.89|6193.57|6155.57|6188.89|6150.89|10
1606319660000|2020-11-25 15:54:20|6187.91|6149.91|6188.47|6150.47|6188.74|6150.74|6187.33|6149.33|9
1606319670000|2020-11-25 15:54:30|6191.34|6153.34|6193.8|6155.8|6193.83|6155.83|6191.34|6153.34|10
1606319680000|2020-11-25 15:54:40|6193.82|6155.82|6196.88|6158.88|6196.88|6158.88|6193.77|6155.77|10
1606319690000|2020-11-25 15:54:50|6196.74|6158.74|6194.23|6156.23|6196.74|6158.74|6194.23|6156.23|10
1606319700000|2020-11-25 15:55:00|6193.44|6155.44|6192.51|6154.51|6194.1|6156.1|6192.04|6154.04|10
1606319710000|2020-11-25 15:55:10|6192.7|6154.7|6191.81|6153.81|6193.2|6155.2|6191.81|6153.81|9
1606319720000|2020-11-25 15:55:20|6190.66|6152.66|6192.54|6154.54|6192.67|6154.67|6190.66|6152.66|9
1606319730000|2020-11-25 15:55:30|6192.52|6154.52|6188.99|6150.99|6192.52|6154.52|6188.99|6150.99|10
1606319740000|2020-11-25 15:55:40|6188.89|6150.89|6188|6150|6188.89|6150.89|6187.89|6149.89|10
1606319750000|2020-11-25 15:55:50|6187.87|6149.87|6189.51|6151.51|6190.28|6152.28|6187.87|6149.87|10
1606319760000|2020-11-25 15:56:00|6190.25|6152.25|6187.57|6149.57|6190.25|6152.25|6186.61|6148.61|10
1606319770000|2020-11-25 15:56:10|6187.47|6149.47|6184.73|6146.73|6187.51|6149.51|6184.73|6146.73|10
1606319780000|2020-11-25 15:56:20|6184.93|6146.93|6180.47|6142.47|6185.06|6147.06|6179.59|6141.59|10
1606319790000|2020-11-25 15:56:30|6180.45|6142.45|6179.79|6141.79|6180.81|6142.81|6179.79|6141.79|10
1606319800000|2020-11-25 15:56:40|6180.12|6142.12|6178.89|6140.89|6180.23|6142.23|6178.05|6140.05|10
1606319810000|2020-11-25 15:56:50|6178.16|6140.16|6178.05|6140.05|6178.28|6140.28|6177.17|6139.17|10
1606319820000|2020-11-25 15:57:00|6178.17|6140.17|6178.14|6140.14|6178.17|6140.17|6177.48|6139.48|10
1606319830000|2020-11-25 15:57:10|6178.19|6140.19|6178.95|6140.95|6179.51|6141.51|6178.19|6140.19|10
1606319840000|2020-11-25 15:57:20|6179.09|6141.09|6179.26|6141.26|6180.31|6142.31|6179.02|6141.02|10
1606319850000|2020-11-25 15:57:30|6178.84|6140.84|6175.4|6137.4|6179.27|6141.27|6175.4|6137.4|10
1606319860000|2020-11-25 15:57:40|6176.25|6138.25|6176.45|6138.45|6176.62|6138.62|6175.99|6137.99|10
1606319870000|2020-11-25 15:57:50|6177.07|6139.07|6173.71|6135.71|6177.07|6139.07|6173.71|6135.71|9
1606319880000|2020-11-25 15:58:00|6173.87|6135.87|6173.04|6135.04|6174.25|6136.25|6172.61|6134.61|10
1606319890000|2020-11-25 15:58:10|6172.39|6134.39|6170.06|6132.06|6172.39|6134.39|6168.57|6130.57|10
1606319900000|2020-11-25 15:58:20|6169.96|6131.96|6168.02|6130.02|6169.96|6131.96|6167.86|6129.86|10
1606319910000|2020-11-25 15:58:30|6168.15|6130.15|6171.18|6133.18|6171.18|6133.18|6168.15|6130.15|10
1606319920000|2020-11-25 15:58:40|6170.43|6132.43|6171.5|6133.5|6171.76|6133.76|6170.43|6132.43|10
1606319930000|2020-11-25 15:58:50|6171.42|6133.42|6173.82|6135.82|6173.9|6135.9|6171.42|6133.42|10
1606319940000|2020-11-25 15:59:00|6173.17|6135.17|6174.99|6136.99|6175.19|6137.19|6173.17|6135.17|9
1606319950000|2020-11-25 15:59:10|6175.23|6137.23|6175.01|6137.01|6175.83|6137.83|6174.88|6136.88|10
1606319960000|2020-11-25 15:59:20|6174.74|6136.74|6174.32|6136.32|6175.58|6137.58|6174.32|6136.32|10
1606319970000|2020-11-25 15:59:30|6173.54|6135.54|6174.45|6136.45|6174.67|6136.67|6173.54|6135.54|9
1606319980000|2020-11-25 15:59:40|6175.01|6137.01|6175.57|6137.57|6176.03|6138.03|6175.01|6137.01|10
1606319990000|2020-11-25 15:59:50|6174.99|6136.99|6176.15|6138.15|6176.15|6138.15|6174.83|6136.83|10
1606320000000|2020-11-25 16:00:00|6176.16|6138.16|6177.98|6139.98|6178.08|6140.08|6176.16|6138.16|10
1606320010000|2020-11-25 16:00:10|6178.77|6140.77|6177.62|6139.62|6179.09|6141.09|6177.62|6139.62|9
1606320020000|2020-11-25 16:00:20|6177.71|6139.71|6178.61|6140.61|6178.88|6140.88|6177.69|6139.69|10
1606320030000|2020-11-25 16:00:30|6178.64|6140.64|6179.74|6141.74|6179.74|6141.74|6178.61|6140.61|9
1606320040000|2020-11-25 16:00:40|6179.72|6141.72|6179.59|6141.59|6180.06|6142.06|6179.58|6141.58|10
1606320050000|2020-11-25 16:00:50|6179.95|6141.95|6179.08|6141.08|6179.95|6141.95|6179.08|6141.08|9
1606320060000|2020-11-25 16:01:00|6179.34|6141.34|6179.36|6141.36|6179.49|6141.49|6179.34|6141.34|9
1606320070000|2020-11-25 16:01:10|6179.43|6141.43|6179.53|6141.53|6179.81|6141.81|6179.23|6141.23|9
1606320080000|2020-11-25 16:01:20|6179.41|6141.41|6179.37|6141.37|6179.46|6141.46|6179.12|6141.12|7
1606320090000|2020-11-25 16:01:30|6179.44|6141.44|6179.27|6141.27|6179.73|6141.73|6179.27|6141.27|9
1606320100000|2020-11-25 16:01:40|6179.42|6141.42|6178.8|6140.8|6179.42|6141.42|6178.64|6140.64|9
1606320110000|2020-11-25 16:01:50|6178.9|6140.9|6178.88|6140.88|6178.9|6140.9|6178.81|6140.81|9
1606320120000|2020-11-25 16:02:00|6178.75|6140.75|6177.85|6139.85|6178.75|6140.75|6177.85|6139.85|8
1606320130000|2020-11-25 16:02:10|6177.87|6139.87|6179.32|6141.32|6179.32|6141.32|6177.78|6139.78|9
1606320140000|2020-11-25 16:02:20|6179.4|6141.4|6179.45|6141.45|6179.45|6141.45|6178.82|6140.82|9
1606320150000|2020-11-25 16:02:30|6179.48|6141.48|6179.15|6141.15|6179.48|6141.48|6178.97|6140.97|8
1606320160000|2020-11-25 16:02:40|6179.09|6141.09|6179.73|6141.73|6179.73|6141.73|6179.03|6141.03|9
1606320170000|2020-11-25 16:02:50|6180.14|6142.14|6181.08|6143.08|6181.08|6143.08|6180.14|6142.14|9
1606320180000|2020-11-25 16:03:00|6180.64|6142.64|6181.47|6143.47|6181.47|6143.47|6180.58|6142.58|8
1606320190000|2020-11-25 16:03:10|6181.45|6143.45|6182.38|6144.38|6182.38|6144.38|6181.13|6143.13|10
1606320200000|2020-11-25 16:03:20|6182.1|6144.1|6183.87|6145.87|6183.87|6145.87|6182.1|6144.1|10
1606320210000|2020-11-25 16:03:30|6183.24|6145.24|6185.5|6147.5|6185.5|6147.5|6183.24|6145.24|10
1606320220000|2020-11-25 16:03:40|6185.46|6147.46|6185.04|6147.04|6185.55|6147.55|6184.67|6146.67|10
1606320230000|2020-11-25 16:03:50|6186.02|6148.02|6185.64|6147.64|6186.32|6148.32|6185.32|6147.32|10
1606320240000|2020-11-25 16:04:00|6186.4|6148.4|6186.94|6148.94|6186.94|6148.94|6185.54|6147.54|10
1606320250000|2020-11-25 16:04:10|6186.99|6148.99|6185.65|6147.65|6187.46|6149.46|6185.65|6147.65|9
1606320260000|2020-11-25 16:04:20|6185.69|6147.69|6184.1|6146.1|6185.75|6147.75|6184.1|6146.1|10
1606320270000|2020-11-25 16:04:30|6183.92|6145.92|6183.42|6145.42|6183.92|6145.92|6183.18|6145.18|10
1606320280000|2020-11-25 16:04:40|6182.53|6144.53|6182.75|6144.75|6183.11|6145.11|6182.53|6144.53|10
1606320290000|2020-11-25 16:04:50|6182.63|6144.63|6182.81|6144.81|6183.75|6145.75|6182.63|6144.63|10
1606320300000|2020-11-25 16:05:00|6182.79|6144.79|6182.19|6144.19|6185.12|6147.12|6181.76|6143.76|9
1606320310000|2020-11-25 16:05:10|6183.36|6145.36|6180.12|6142.12|6191.66|6153.66|6180.04|6142.04|10
1606320320000|2020-11-25 16:05:20|6180.36|6142.36|6186.02|6148.02|6186.02|6148.02|6180.36|6142.36|9
1606320330000|2020-11-25 16:05:30|6186.65|6148.65|6196.11|6158.11|6196.11|6158.11|6186.65|6148.65|10
1606320340000|2020-11-25 16:05:40|6196.14|6158.14|6199.09|6161.09|6199.43|6161.43|6195.36|6157.36|10
1606320350000|2020-11-25 16:05:50|6199.42|6161.42|6203|6165|6203|6165|6199.42|6161.42|10
1606320360000|2020-11-25 16:06:00|6203.62|6165.62|6210.81|6172.81|6211.8|6173.8|6203.62|6165.62|10
1606320370000|2020-11-25 16:06:10|6211.21|6173.21|6216.91|6178.91|6216.91|6178.91|6211.21|6173.21|9
1606320380000|2020-11-25 16:06:20|6217.12|6179.12|6219.43|6181.43|6219.43|6181.43|6217.12|6179.12|9
1606320390000|2020-11-25 16:06:30|6218.86|6180.86|6219.99|6181.99|6219.99|6181.99|6218.86|6180.86|10
1606320400000|2020-11-25 16:06:40|6219.83|6181.83|6221.87|6183.87|6222.03|6184.03|6218.05|6180.05|10
1606320410000|2020-11-25 16:06:50|6221.92|6183.92|6219|6181|6222.02|6184.02|6219|6181|10
1606320420000|2020-11-25 16:07:00|6218.19|6180.19|6218.88|6180.88|6219.14|6181.14|6218.03|6180.03|10
1606320430000|2020-11-25 16:07:10|6218.14|6180.14|6214.88|6176.88|6218.86|6180.86|6214.88|6176.88|10
1606320440000|2020-11-25 16:07:20|6213.53|6175.53|6212.81|6174.81|6213.53|6175.53|6210.83|6172.83|10
1606320450000|2020-11-25 16:07:30|6211.52|6173.52|6210.81|6172.81|6212.79|6174.79|6210.81|6172.81|10
1606320460000|2020-11-25 16:07:40|6210.68|6172.68|6208.67|6170.67|6210.68|6172.68|6208.67|6170.67|10
1606320470000|2020-11-25 16:07:50|6208.99|6170.99|6203.99|6165.99|6208.99|6170.99|6203.99|6165.99|10
1606320480000|2020-11-25 16:08:00|6203.65|6165.65|6199.95|6161.95|6203.83|6165.83|6199.14|6161.14|10
1606320490000|2020-11-25 16:08:10|6200.42|6162.42|6198.93|6160.93|6202.88|6164.88|6198.93|6160.93|10
1606320500000|2020-11-25 16:08:20|6195.97|6157.97|6199.4|6161.4|6200.66|6162.66|6194.73|6156.73|10
1606320510000|2020-11-25 16:08:30|6199.2|6161.2|6198.43|6160.43|6199.88|6161.88|6198.43|6160.43|10
1606320520000|2020-11-25 16:08:40|6198.53|6160.53|6199.01|6161.01|6199.01|6161.01|6198.17|6160.17|10
1606320530000|2020-11-25 16:08:50|6198.42|6160.42|6200.9|6162.9|6200.9|6162.9|6198.42|6160.42|10
1606320540000|2020-11-25 16:09:00|6200.91|6162.91|6204.29|6166.29|6204.76|6166.76|6200.91|6162.91|10
1606320550000|2020-11-25 16:09:10|6204.39|6166.39|6202.45|6164.45|6204.39|6166.39|6202.05|6164.05|10
1606320560000|2020-11-25 16:09:20|6202.46|6164.46|6199.94|6161.94|6202.46|6164.46|6199.94|6161.94|10
1606320570000|2020-11-25 16:09:30|6199.42|6161.42|6198.31|6160.31|6199.42|6161.42|6196.52|6158.52|10
1606320580000|2020-11-25 16:09:40|6198.68|6160.68|6202.07|6164.07|6202.07|6164.07|6198.59|6160.59|10
1606320590000|2020-11-25 16:09:50|6201.95|6163.95|6205.48|6167.48|6206.2|6168.2|6201.82|6163.82|10
1606320600000|2020-11-25 16:10:00|6205.55|6167.55|6205.88|6167.88|6206.91|6168.91|6205.19|6167.19|10
1606320610000|2020-11-25 16:10:10|6205.85|6167.85|6207.55|6169.55|6207.91|6169.91|6205.85|6167.85|10
1606320620000|2020-11-25 16:10:20|6207.94|6169.94|6207.56|6169.56|6209.6|6171.6|6207.56|6169.56|10
1606320630000|2020-11-25 16:10:30|6207.38|6169.38|6207.58|6169.58|6208.89|6170.89|6207.38|6169.38|10
1606320640000|2020-11-25 16:10:40|6207.37|6169.37|6205.56|6167.56|6207.37|6169.37|6205.22|6167.22|10
1606320650000|2020-11-25 16:10:50|6205.39|6167.39|6203.56|6165.56|6205.51|6167.51|6203.56|6165.56|10
1606320660000|2020-11-25 16:11:00|6203.22|6165.22|6199.72|6161.72|6203.22|6165.22|6199.72|6161.72|10
1606320670000|2020-11-25 16:11:10|6199.57|6161.57|6196.03|6158.03|6199.57|6161.57|6195.56|6157.56|10
1606320680000|2020-11-25 16:11:20|6196.14|6158.14|6195.85|6157.85|6196.65|6158.65|6194.93|6156.93|10
1606320690000|2020-11-25 16:11:30|6196.3|6158.3|6196.07|6158.07|6196.86|6158.86|6195.79|6157.79|10
1606320700000|2020-11-25 16:11:40|6195.28|6157.28|6193.51|6155.51|6195.28|6157.28|6193.48|6155.48|9
1606320710000|2020-11-25 16:11:50|6193.32|6155.32|6193.1|6155.1|6193.69|6155.69|6193.1|6155.1|10
1606320720000|2020-11-25 16:12:00|6193.3|6155.3|6191.67|6153.67|6193.35|6155.35|6191.57|6153.57|10
1606320730000|2020-11-25 16:12:10|6192.02|6154.02|6191.72|6153.72|6192.42|6154.42|6191.52|6153.52|10
1606320740000|2020-11-25 16:12:20|6191.53|6153.53|6194.29|6156.29|6194.29|6156.29|6191.29|6153.29|10
1606320750000|2020-11-25 16:12:30|6195.03|6157.03|6195.98|6157.98|6195.98|6157.98|6195.03|6157.03|10
1606320760000|2020-11-25 16:12:40|6196.53|6158.53|6197.37|6159.37|6197.37|6159.37|6196.53|6158.53|10
1606320770000|2020-11-25 16:12:50|6197.38|6159.38|6198.29|6160.29|6198.29|6160.29|6197.05|6159.05|10
1606320780000|2020-11-25 16:13:00|6198.06|6160.06|6197.53|6159.53|6198.42|6160.42|6197.53|6159.53|10
1606320790000|2020-11-25 16:13:10|6197.2|6159.2|6193.46|6155.46|6197.2|6159.2|6193.46|6155.46|10
1606320800000|2020-11-25 16:13:20|6192.27|6154.27|6187.26|6149.26|6192.27|6154.27|6187.26|6149.26|10
1606320810000|2020-11-25 16:13:30|6187.23|6149.23|6185.84|6147.84|6187.23|6149.23|6185.58|6147.58|10
1606320820000|2020-11-25 16:13:40|6185.38|6147.38|6183.1|6145.1|6185.38|6147.38|6183.1|6145.1|10
1606320830000|2020-11-25 16:13:50|6183.15|6145.15|6178.93|6140.93|6183.15|6145.15|6178.84|6140.84|10
1606320840000|2020-11-25 16:14:00|6178.95|6140.95|6177.27|6139.27|6179.3|6141.3|6176.69|6138.69|10
1606320850000|2020-11-25 16:14:10|6177.92|6139.92|6177.39|6139.39|6178.14|6140.14|6177.39|6139.39|9
1606320860000|2020-11-25 16:14:20|6176.42|6138.42|6169.15|6131.15|6176.42|6138.42|6169.15|6131.15|10
1606320870000|2020-11-25 16:14:30|6169.06|6131.06|6155.18|6117.18|6169.06|6131.06|6155.18|6117.18|10
1606320880000|2020-11-25 16:14:40|6154.34|6116.34|6152.64|6114.64|6154.34|6116.34|6152.36|6114.36|10
1606320890000|2020-11-25 16:14:50|6153.06|6115.06|6150.07|6112.07|6154.43|6116.43|6149.97|6111.97|10
1606320900000|2020-11-25 16:15:00|6149.54|6111.54|6148.78|6110.78|6151.64|6113.64|6148.57|6110.57|10
1606320910000|2020-11-25 16:15:10|6145.87|6107.87|6145.8|6107.8|6147.88|6109.88|6145.45|6107.45|10
1606320920000|2020-11-25 16:15:20|6145.76|6107.76|6144.1|6106.1|6146.68|6108.68|6144.1|6106.1|10
1606320930000|2020-11-25 16:15:30|6144.3|6106.3|6144.02|6106.02|6144.69|6106.69|6144.02|6106.02|10
1606320940000|2020-11-25 16:15:40|6143.86|6105.86|6143.05|6105.05|6144.57|6106.57|6143.05|6105.05|10
1606320950000|2020-11-25 16:15:50|6142.96|6104.96|6134.22|6096.22|6143.15|6105.15|6134.22|6096.22|10
1606320960000|2020-11-25 16:16:00|6133.93|6095.93|6128.27|6090.27|6133.93|6095.93|6128.27|6090.27|10
1606320970000|2020-11-25 16:16:10|6126.4|6088.4|6120.55|6082.55|6126.4|6088.4|6120.16|6082.16|10
1606320980000|2020-11-25 16:16:20|6120.57|6082.57|6121.55|6083.55|6121.65|6083.65|6119.1|6081.1|10
1606320990000|2020-11-25 16:16:30|6125.57|6087.57|6125.07|6087.07|6126.37|6088.37|6123.2|6085.2|10
1606321000000|2020-11-25 16:16:40|6124.87|6086.87|6127.17|6089.17|6127.17|6089.17|6124.87|6086.87|10
1606321010000|2020-11-25 16:16:50|6127.1|6089.1|6126.99|6088.99|6127.32|6089.32|6125.51|6087.51|10
1606321020000|2020-11-25 16:17:00|6126.64|6088.64|6126.12|6088.12|6126.64|6088.64|6124.95|6086.95|10
1606321030000|2020-11-25 16:17:10|6125.96|6087.96|6129.48|6091.48|6129.48|6091.48|6125.96|6087.96|9
1606321040000|2020-11-25 16:17:20|6129.1|6091.1|6131.61|6093.61|6131.61|6093.61|6129.1|6091.1|10
1606321050000|2020-11-25 16:17:30|6132.14|6094.14|6134.39|6096.39|6134.39|6096.39|6132.14|6094.14|10
1606321060000|2020-11-25 16:17:40|6135.09|6097.09|6145.24|6107.24|6145.24|6107.24|6135.09|6097.09|10
1606321070000|2020-11-25 16:17:50|6145.55|6107.55|6146.12|6108.12|6147.43|6109.43|6145.55|6107.55|10
1606321080000|2020-11-25 16:18:00|6145.89|6107.89|6150.49|6112.49|6151.21|6113.21|6145.89|6107.89|10
1606321090000|2020-11-25 16:18:10|6150.85|6112.85|6156.88|6118.88|6156.88|6118.88|6150.85|6112.85|10
1606321100000|2020-11-25 16:18:20|6156.97|6118.97|6157.18|6119.18|6158.83|6120.83|6156.97|6118.97|9
1606321110000|2020-11-25 16:18:30|6157.01|6119.01|6153.02|6115.02|6157.01|6119.01|6152.61|6114.61|10
1606321120000|2020-11-25 16:18:40|6152.66|6114.66|6151.66|6113.66|6153.37|6115.37|6151.66|6113.66|10
1606321130000|2020-11-25 16:18:50|6152.04|6114.04|6152.74|6114.74|6152.74|6114.74|6151.47|6113.47|10
1606321140000|2020-11-25 16:19:00|6152.56|6114.56|6156.67|6118.67|6157.29|6119.29|6152.56|6114.56|10
1606321150000|2020-11-25 16:19:10|6156.51|6118.51|6163.87|6125.87|6163.87|6125.87|6156.51|6118.51|10
1606321160000|2020-11-25 16:19:20|6164.37|6126.37|6164.24|6126.24|6164.37|6126.37|6162.66|6124.66|9
1606321170000|2020-11-25 16:19:30|6164.33|6126.33|6165.15|6127.15|6165.15|6127.15|6163.88|6125.88|10
1606321180000|2020-11-25 16:19:40|6165.07|6127.07|6167.33|6129.33|6167.58|6129.58|6164.81|6126.81|10
1606321190000|2020-11-25 16:19:50|6167.16|6129.16|6166.82|6128.82|6167.16|6129.16|6165.42|6127.42|10
1606321200000|2020-11-25 16:20:00|6166.77|6128.77|6165.45|6127.45|6167.32|6129.32|6165.45|6127.45|10
1606321210000|2020-11-25 16:20:10|6165.41|6127.41|6160.95|6122.95|6165.41|6127.41|6160.95|6122.95|10
1606321220000|2020-11-25 16:20:20|6160.8|6122.8|6157.81|6119.81|6161.24|6123.24|6156.41|6118.41|10
1606321230000|2020-11-25 16:20:30|6158.21|6120.21|6153.56|6115.56|6158.21|6120.21|6153.56|6115.56|10
1606321240000|2020-11-25 16:20:40|6151.92|6113.92|6150.06|6112.06|6152.87|6114.87|6150.06|6112.06|10
1606321250000|2020-11-25 16:20:50|6149.87|6111.87|6147.04|6109.04|6149.87|6111.87|6147.04|6109.04|10
1606321260000|2020-11-25 16:21:00|6146.86|6108.86|6147.91|6109.91|6148.11|6110.11|6146.49|6108.49|9
1606321270000|2020-11-25 16:21:10|6148|6110|6150.5|6112.5|6150.96|6112.96|6148|6110|10
1606321280000|2020-11-25 16:21:20|6150.51|6112.51|6150.22|6112.22|6150.51|6112.51|6149.68|6111.68|10
1606321290000|2020-11-25 16:21:30|6150.1|6112.1|6151.03|6113.03|6151.03|6113.03|6150.07|6112.07|10
1606321300000|2020-11-25 16:21:40|6150.86|6112.86|6147.74|6109.74|6151.01|6113.01|6147.74|6109.74|10
1606321310000|2020-11-25 16:21:50|6147.21|6109.21|6139.66|6101.66|6147.21|6109.21|6139.66|6101.66|10
1606321320000|2020-11-25 16:22:00|6138.67|6100.67|6135.59|6097.59|6138.67|6100.67|6135.52|6097.52|10
1606321330000|2020-11-25 16:22:10|6135.12|6097.12|6141.12|6103.12|6141.12|6103.12|6135.12|6097.12|10
1606321340000|2020-11-25 16:22:20|6141.41|6103.41|6138.3|6100.3|6141.41|6103.41|6138.3|6100.3|10
1606321350000|2020-11-25 16:22:30|6138.61|6100.61|6138.04|6100.04|6138.61|6100.61|6137.66|6099.66|10
1606321360000|2020-11-25 16:22:40|6138.83|6100.83|6141.3|6103.3|6141.3|6103.3|6138.83|6100.83|10
1606321370000|2020-11-25 16:22:50|6142.24|6104.24|6143.52|6105.52|6144.49|6106.49|6142.24|6104.24|10
1606321380000|2020-11-25 16:23:00|6143.6|6105.6|6143.98|6105.98|6144.27|6106.27|6142.94|6104.94|10
1606321390000|2020-11-25 16:23:10|6143.77|6105.77|6145.02|6107.02|6145.02|6107.02|6143.77|6105.77|10
1606321400000|2020-11-25 16:23:20|6144.98|6106.98|6143.3|6105.3|6144.98|6106.98|6143.3|6105.3|9
1606321410000|2020-11-25 16:23:30|6142.36|6104.36|6141.93|6103.93|6142.4|6104.4|6141|6103|10
1606321420000|2020-11-25 16:23:40|6141.57|6103.57|6140.48|6102.48|6141.61|6103.61|6140.48|6102.48|10
1606321430000|2020-11-25 16:23:50|6139.69|6101.69|6138.03|6100.03|6139.69|6101.69|6138.03|6100.03|10
1606321440000|2020-11-25 16:24:00|6137.88|6099.88|6134.55|6096.55|6138.04|6100.04|6134.55|6096.55|10
1606321450000|2020-11-25 16:24:10|6134.42|6096.42|6132.53|6094.53|6135.49|6097.49|6132.53|6094.53|10
1606321460000|2020-11-25 16:24:20|6132.02|6094.02|6129.85|6091.85|6132.02|6094.02|6128.68|6090.68|10
1606321470000|2020-11-25 16:24:30|6128.56|6090.56|6128.68|6090.68|6129.36|6091.36|6127.34|6089.34|10
1606321480000|2020-11-25 16:24:40|6129.09|6091.09|6126.93|6088.93|6129.69|6091.69|6126.93|6088.93|10
1606321490000|2020-11-25 16:24:50|6126.09|6088.09|6127.32|6089.32|6127.32|6089.32|6125.99|6087.99|10
1606321500000|2020-11-25 16:25:00|6127.37|6089.37|6128.77|6090.77|6128.87|6090.87|6127.18|6089.18|10
1606321510000|2020-11-25 16:25:10|6128.29|6090.29|6125.41|6087.41|6128.41|6090.41|6125.41|6087.41|10
1606321520000|2020-11-25 16:25:20|6124.69|6086.69|6123.07|6085.07|6124.69|6086.69|6123.07|6085.07|10
1606321530000|2020-11-25 16:25:30|6122.82|6084.82|6115.07|6077.07|6122.82|6084.82|6115.07|6077.07|10
1606321540000|2020-11-25 16:25:40|6113.6|6075.6|6114.81|6076.81|6114.81|6076.81|6113.6|6075.6|10
1606321550000|2020-11-25 16:25:50|6114.9|6076.9|6112.89|6074.89|6115.65|6077.65|6112.89|6074.89|10
1606321560000|2020-11-25 16:26:00|6112.22|6074.22|6112.45|6074.45|6113.28|6075.28|6111.64|6073.64|10
1606321570000|2020-11-25 16:26:10|6112.22|6074.22|6106.74|6068.74|6112.58|6074.58|6106.74|6068.74|10
1606321580000|2020-11-25 16:26:20|6107.29|6069.29|6103|6065|6107.67|6069.67|6103|6065|10
1606321590000|2020-11-25 16:26:30|6102.12|6064.12|6103.61|6065.61|6103.73|6065.73|6102.12|6064.12|10
1606321600000|2020-11-25 16:26:40|6103.97|6065.97|6104.27|6066.27|6106.87|6068.87|6103.97|6065.97|10
1606321610000|2020-11-25 16:26:50|6103.7|6065.7|6102.25|6064.25|6104.26|6066.26|6102.25|6064.25|10
1606321620000|2020-11-25 16:27:00|6102.1|6064.1|6098.88|6060.88|6102.6|6064.6|6098.88|6060.88|10
1606321630000|2020-11-25 16:27:10|6098.85|6060.85|6096.32|6058.32|6098.85|6060.85|6095.68|6057.68|10
1606321640000|2020-11-25 16:27:20|6096.13|6058.13|6090.97|6052.97|6096.13|6058.13|6090.97|6052.97|10
1606321650000|2020-11-25 16:27:30|6090.23|6052.23|6088.18|6050.18|6090.23|6052.23|6088.18|6050.18|10
1606321660000|2020-11-25 16:27:40|6087.8|6049.8|6080.19|6042.19|6087.8|6049.8|6079.85|6041.85|10
1606321670000|2020-11-25 16:27:50|6080.78|6042.78|6075.18|6037.18|6080.78|6042.78|6075.18|6037.18|10
1606321680000|2020-11-25 16:28:00|6075.19|6037.19|6080.75|6042.75|6080.75|6042.75|6074.42|6036.42|10
1606321690000|2020-11-25 16:28:10|6080.29|6042.29|6082.34|6044.34|6082.34|6044.34|6078.19|6040.19|10
1606321700000|2020-11-25 16:28:20|6082.57|6044.57|6081.77|6043.77|6082.87|6044.87|6081.12|6043.12|10
1606321710000|2020-11-25 16:28:30|6081.75|6043.75|6087.57|6049.57|6087.57|6049.57|6081.12|6043.12|10
1606321720000|2020-11-25 16:28:40|6087.9|6049.9|6095.76|6057.76|6095.76|6057.76|6087.9|6049.9|10
1606321730000|2020-11-25 16:28:50|6095.84|6057.84|6104.18|6066.18|6104.18|6066.18|6095.84|6057.84|10
1606321740000|2020-11-25 16:29:00|6104.05|6066.05|6108.07|6070.07|6108.17|6070.17|6103.78|6065.78|10
1606321750000|2020-11-25 16:29:10|6108.22|6070.22|6111.37|6073.37|6111.4|6073.4|6108.11|6070.11|10
1606321760000|2020-11-25 16:29:20|6111.24|6073.24|6109.75|6071.75|6112.16|6074.16|6109.75|6071.75|10
1606321770000|2020-11-25 16:29:30|6109.65|6071.65|6107.97|6069.97|6109.93|6071.93|6107.97|6069.97|10
1606321780000|2020-11-25 16:29:40|6107.53|6069.53|6106.43|6068.43|6109.01|6071.01|6106.43|6068.43|10
1606321790000|2020-11-25 16:29:50|6107.74|6069.74|6106.87|6068.87|6108.93|6070.93|6105.95|6067.95|10
1606321800000|2020-11-25 16:30:00|6106.73|6068.73|6105|6067|6106.74|6068.74|6104.99|6066.99|10
1606321810000|2020-11-25 16:30:10|6104.54|6066.54|6099.62|6061.62|6104.54|6066.54|6099.62|6061.62|10
1606321820000|2020-11-25 16:30:20|6097.97|6059.97|6094.69|6056.69|6097.97|6059.97|6093.96|6055.96|10
1606321830000|2020-11-25 16:30:30|6093.33|6055.33|6091.44|6053.44|6095.29|6057.29|6091.44|6053.44|10
1606321840000|2020-11-25 16:30:40|6091.52|6053.52|6090.62|6052.62|6091.52|6053.52|6090.12|6052.12|9
1606321850000|2020-11-25 16:30:50|6089.27|6051.27|6091.17|6053.17|6091.17|6053.17|6087.97|6049.97|10
1606321860000|2020-11-25 16:31:00|6090.16|6052.16|6086.39|6048.39|6091|6053|6086.39|6048.39|10
1606321870000|2020-11-25 16:31:10|6086.22|6048.22|6088.23|6050.23|6088.47|6050.47|6086.22|6048.22|10
1606321880000|2020-11-25 16:31:20|6088.14|6050.14|6086.67|6048.67|6088.71|6050.71|6086.67|6048.67|10
1606321890000|2020-11-25 16:31:30|6086.1|6048.1|6084.46|6046.46|6086.31|6048.31|6084.46|6046.46|10
1606321900000|2020-11-25 16:31:40|6085.3|6047.3|6094.14|6056.14|6094.14|6056.14|6085.3|6047.3|10
1606321910000|2020-11-25 16:31:50|6095.05|6057.05|6094.19|6056.19|6095.91|6057.91|6094.19|6056.19|10
1606321920000|2020-11-25 16:32:00|6094.37|6056.37|6092.3|6054.3|6095.29|6057.29|6092.3|6054.3|9
1606321930000|2020-11-25 16:32:10|6092.05|6054.05|6092.35|6054.35|6092.42|6054.42|6091.73|6053.73|10
1606321940000|2020-11-25 16:32:20|6092.2|6054.2|6088.87|6050.87|6092.62|6054.62|6088.87|6050.87|10
1606321950000|2020-11-25 16:32:30|6087.18|6049.18|6088.64|6050.64|6089.11|6051.11|6086.48|6048.48|9
1606321960000|2020-11-25 16:32:40|6088.76|6050.76|6087.78|6049.78|6089.36|6051.36|6087.32|6049.32|10
1606321970000|2020-11-25 16:32:50|6087.88|6049.88|6082.47|6044.47|6088.42|6050.42|6082.47|6044.47|10
1606321980000|2020-11-25 16:33:00|6081.14|6043.14|6078.44|6040.44|6081.2|6043.2|6078.05|6040.05|10
1606321990000|2020-11-25 16:33:10|6078.47|6040.47|6077.43|6039.43|6078.77|6040.77|6077.43|6039.43|10
1606322000000|2020-11-25 16:33:20|6076.46|6038.46|6077.5|6039.5|6077.5|6039.5|6075.13|6037.13|10
1606322010000|2020-11-25 16:33:30|6078.2|6040.2|6077.79|6039.79|6078.2|6040.2|6074.13|6036.13|10
1606322020000|2020-11-25 16:33:40|6078.73|6040.73|6082.07|6044.07|6082.07|6044.07|6078.73|6040.73|10
1606322030000|2020-11-25 16:33:50|6082.41|6044.41|6089.19|6051.19|6089.3|6051.3|6082.41|6044.41|10
1606322040000|2020-11-25 16:34:00|6088.95|6050.95|6085.56|6047.56|6089.89|6051.89|6085.56|6047.56|10
1606322050000|2020-11-25 16:34:10|6085.03|6047.03|6085.66|6047.66|6086.06|6048.06|6084.36|6046.36|10
1606322060000|2020-11-25 16:34:20|6086.02|6048.02|6090.95|6052.95|6090.95|6052.95|6086.02|6048.02|10
1606322070000|2020-11-25 16:34:30|6090.97|6052.97|6085.81|6047.81|6090.97|6052.97|6085.81|6047.81|10
1606322080000|2020-11-25 16:34:40|6086.68|6048.68|6084.5|6046.5|6086.68|6048.68|6083.47|6045.47|10
1606322090000|2020-11-25 16:34:50|6084.61|6046.61|6080.99|6042.99|6084.64|6046.64|6080.91|6042.91|10
1606322100000|2020-11-25 16:35:00|6080.49|6042.49|6075.57|6037.57|6080.49|6042.49|6075.57|6037.57|10
1606322110000|2020-11-25 16:35:10|6074.26|6036.26|6071.52|6033.52|6074.36|6036.36|6071.52|6033.52|10
1606322120000|2020-11-25 16:35:20|6070.12|6032.12|6068.3|6030.3|6070.12|6032.12|6068.17|6030.17|10
1606322130000|2020-11-25 16:35:30|6068.01|6030.01|6068.92|6030.92|6068.92|6030.92|6067.94|6029.94|10
1606322140000|2020-11-25 16:35:40|6068.46|6030.46|6064.94|6026.94|6068.46|6030.46|6064.94|6026.94|10
1606322150000|2020-11-25 16:35:50|6063.37|6025.37|6064.86|6026.86|6064.86|6026.86|6063.11|6025.11|9
1606322160000|2020-11-25 16:36:00|6065.98|6027.98|6073.26|6035.26|6073.26|6035.26|6065.3|6027.3|10
1606322170000|2020-11-25 16:36:10|6073.31|6035.31|6079.57|6041.57|6079.57|6041.57|6073.31|6035.31|10
1606322180000|2020-11-25 16:36:20|6081.87|6043.87|6094.5|6056.5|6094.5|6056.5|6081.87|6043.87|10
1606322190000|2020-11-25 16:36:30|6095.2|6057.2|6097.24|6059.24|6097.24|6059.24|6094.92|6056.92|10
1606322200000|2020-11-25 16:36:40|6097.98|6059.98|6102.3|6064.3|6102.3|6064.3|6097.98|6059.98|10
1606322210000|2020-11-25 16:36:50|6102.82|6064.82|6103.55|6065.55|6103.55|6065.55|6102.29|6064.29|10
1606322220000|2020-11-25 16:37:00|6103.56|6065.56|6103.68|6065.68|6103.74|6065.74|6102.54|6064.54|10
1606322230000|2020-11-25 16:37:10|6103.54|6065.54|6107.7|6069.7|6107.7|6069.7|6103.54|6065.54|10
1606322240000|2020-11-25 16:37:20|6108.39|6070.39|6113.96|6075.96|6113.96|6075.96|6108.39|6070.39|10
1606322250000|2020-11-25 16:37:30|6114.87|6076.87|6114.43|6076.43|6114.93|6076.93|6114.08|6076.08|10
1606322260000|2020-11-25 16:37:40|6114.03|6076.03|6115.88|6077.88|6116.05|6078.05|6114.01|6076.01|10
1606322270000|2020-11-25 16:37:50|6116.5|6078.5|6115.77|6077.77|6116.72|6078.72|6115.24|6077.24|10
1606322280000|2020-11-25 16:38:00|6115.89|6077.89|6117.23|6079.23|6117.23|6079.23|6115.89|6077.89|9
1606322290000|2020-11-25 16:38:10|6117.3|6079.3|6119.98|6081.98|6120.04|6082.04|6117.3|6079.3|10
1606322300000|2020-11-25 16:38:20|6120.65|6082.65|6122.35|6084.35|6122.68|6084.68|6120.65|6082.65|10
1606322310000|2020-11-25 16:38:30|6122.67|6084.67|6123.54|6085.54|6124.52|6086.52|6122.67|6084.67|10
1606322320000|2020-11-25 16:38:40|6122.84|6084.84|6120.05|6082.05|6122.88|6084.88|6120.05|6082.05|10
1606322330000|2020-11-25 16:38:50|6119.93|6081.93|6120.98|6082.98|6121.04|6083.04|6119.88|6081.88|10
1606322340000|2020-11-25 16:39:00|6120.85|6082.85|6119.14|6081.14|6120.85|6082.85|6119.14|6081.14|10
1606322350000|2020-11-25 16:39:10|6119.25|6081.25|6118.7|6080.7|6119.41|6081.41|6118.42|6080.42|10
1606322360000|2020-11-25 16:39:20|6118.48|6080.48|6117.8|6079.8|6119.45|6081.45|6117.8|6079.8|10
1606322370000|2020-11-25 16:39:30|6117.59|6079.59|6118.09|6080.09|6118.09|6080.09|6117.38|6079.38|10
1606322380000|2020-11-25 16:39:40|6118.04|6080.04|6118.69|6080.69|6118.9|6080.9|6118.04|6080.04|10
1606322390000|2020-11-25 16:39:50|6119.09|6081.09|6117.1|6079.1|6119.09|6081.09|6117.04|6079.04|10
1606322400000|2020-11-25 16:40:00|6116.91|6078.91|6113.01|6075.01|6116.91|6078.91|6113.01|6075.01|10
1606322410000|2020-11-25 16:40:10|6111.99|6073.99|6109.35|6071.35|6112.08|6074.08|6109.35|6071.35|10
1606322420000|2020-11-25 16:40:20|6109.12|6071.12|6104.84|6066.84|6109.12|6071.12|6104.84|6066.84|10
1606322430000|2020-11-25 16:40:30|6104.08|6066.08|6100.85|6062.85|6104.08|6066.08|6100.85|6062.85|10
1606322440000|2020-11-25 16:40:40|6100.09|6062.09|6098.84|6060.84|6100.09|6062.09|6097.36|6059.36|10
1606322450000|2020-11-25 16:40:50|6099.35|6061.35|6101.54|6063.54|6101.54|6063.54|6099.3|6061.3|10
1606322460000|2020-11-25 16:41:00|6101.02|6063.02|6102.27|6064.27|6102.27|6064.27|6100.58|6062.58|10
1606322470000|2020-11-25 16:41:10|6102.33|6064.33|6106.17|6068.17|6106.57|6068.57|6102.33|6064.33|10
1606322480000|2020-11-25 16:41:20|6106.39|6068.39|6110.59|6072.59|6110.59|6072.59|6106.39|6068.39|10
1606322490000|2020-11-25 16:41:30|6110.4|6072.4|6113.31|6075.31|6113.31|6075.31|6110.4|6072.4|10
1606322500000|2020-11-25 16:41:40|6114.09|6076.09|6116.23|6078.23|6116.3|6078.3|6114.09|6076.09|10
1606322510000|2020-11-25 16:41:50|6116.4|6078.4|6115.8|6077.8|6116.58|6078.58|6115.8|6077.8|10
1606322520000|2020-11-25 16:42:00|6115.47|6077.47|6115.2|6077.2|6115.54|6077.54|6114.6|6076.6|9
1606322530000|2020-11-25 16:42:10|6115.45|6077.45|6114.22|6076.22|6115.45|6077.45|6114.07|6076.07|10
1606322540000|2020-11-25 16:42:20|6114.03|6076.03|6110.37|6072.37|6114.03|6076.03|6110.33|6072.33|10
1606322550000|2020-11-25 16:42:30|6109.95|6071.95|6106.46|6068.46|6109.95|6071.95|6106.46|6068.46|10
1606322560000|2020-11-25 16:42:40|6105.99|6067.99|6102.54|6064.54|6105.99|6067.99|6102.54|6064.54|10
1606322570000|2020-11-25 16:42:50|6102.78|6064.78|6103.32|6065.32|6103.32|6065.32|6102.61|6064.61|10
1606322580000|2020-11-25 16:43:00|6103.14|6065.14|6102.7|6064.7|6103.14|6065.14|6102.1|6064.1|10
1606322590000|2020-11-25 16:43:10|6102.89|6064.89|6104.62|6066.62|6105.17|6067.17|6102.89|6064.89|10
1606322600000|2020-11-25 16:43:20|6105.25|6067.25|6106.44|6068.44|6106.44|6068.44|6104.91|6066.91|10
1606322610000|2020-11-25 16:43:30|6107.32|6069.32|6110.95|6072.95|6110.95|6072.95|6107.32|6069.32|10
1606322620000|2020-11-25 16:43:40|6110.98|6072.98|6111.55|6073.55|6111.61|6073.61|6110.93|6072.93|10
1606322630000|2020-11-25 16:43:50|6111.49|6073.49|6113.01|6075.01|6113.1|6075.1|6111.49|6073.49|9
1606322640000|2020-11-25 16:44:00|6113.2|6075.2|6113.71|6075.71|6113.87|6075.87|6113.2|6075.2|10
1606322650000|2020-11-25 16:44:10|6113.64|6075.64|6113.26|6075.26|6113.94|6075.94|6113.03|6075.03|10
1606322660000|2020-11-25 16:44:20|6113.07|6075.07|6113.58|6075.58|6113.76|6075.76|6113.07|6075.07|10
1606322670000|2020-11-25 16:44:30|6113.57|6075.57|6111.95|6073.95|6114.04|6076.04|6111.95|6073.95|10
1606322680000|2020-11-25 16:44:40|6111.8|6073.8|6106.88|6068.88|6111.8|6073.8|6106.88|6068.88|10
1606322690000|2020-11-25 16:44:50|6106.49|6068.49|6102.6|6064.6|6106.49|6068.49|6102.6|6064.6|9
1606322700000|2020-11-25 16:45:00|6101.16|6063.16|6098.07|6060.07|6101.5|6063.5|6098.07|6060.07|10
1606322710000|2020-11-25 16:45:10|6097.85|6059.85|6094.88|6056.88|6097.85|6059.85|6094.85|6056.85|10
1606322720000|2020-11-25 16:45:20|6094.67|6056.67|6091.82|6053.82|6094.67|6056.67|6091.82|6053.82|10
1606322730000|2020-11-25 16:45:30|6090.86|6052.86|6091.82|6053.82|6092.17|6054.17|6090.63|6052.63|10
1606322740000|2020-11-25 16:45:40|6091.15|6053.15|6090.05|6052.05|6091.41|6053.41|6089.72|6051.72|10
1606322750000|2020-11-25 16:45:50|6090.42|6052.42|6089.96|6051.96|6090.79|6052.79|6089.68|6051.68|10
1606322760000|2020-11-25 16:46:00|6089.88|6051.88|6092.47|6054.47|6092.47|6054.47|6089.43|6051.43|10
1606322770000|2020-11-25 16:46:10|6093.06|6055.06|6098.22|6060.22|6098.22|6060.22|6093.06|6055.06|10
1606322780000|2020-11-25 16:46:20|6098.3|6060.3|6101.74|6063.74|6101.92|6063.92|6098.3|6060.3|10
1606322790000|2020-11-25 16:46:30|6102.66|6064.66|6103.76|6065.76|6104.09|6066.09|6102.66|6064.66|10
1606322800000|2020-11-25 16:46:40|6103.95|6065.95|6106.48|6068.48|6106.48|6068.48|6103.95|6065.95|10
1606322810000|2020-11-25 16:46:50|6107.57|6069.57|6109.25|6071.25|6109.25|6071.25|6107.36|6069.36|10
1606322820000|2020-11-25 16:47:00|6109.17|6071.17|6109.13|6071.13|6109.66|6071.66|6108.64|6070.64|10
1606322830000|2020-11-25 16:47:10|6109.11|6071.11|6108.96|6070.96|6109.39|6071.39|6108.78|6070.78|10
1606322840000|2020-11-25 16:47:20|6108.91|6070.91|6109.18|6071.18|6109.18|6071.18|6108.54|6070.54|10
1606322850000|2020-11-25 16:47:30|6108.83|6070.83|6107.54|6069.54|6108.83|6070.83|6107.54|6069.54|10
1606322860000|2020-11-25 16:47:40|6107.11|6069.11|6106.03|6068.03|6107.11|6069.11|6106.03|6068.03|10
1606322870000|2020-11-25 16:47:50|6105.17|6067.17|6102.6|6064.6|6105.17|6067.17|6102.06|6064.06|10
1606322880000|2020-11-25 16:48:00|6101.98|6063.98|6100.84|6062.84|6101.98|6063.98|6100.84|6062.84|9
1606322890000|2020-11-25 16:48:10|6100.87|6062.87|6099.73|6061.73|6100.87|6062.87|6099.41|6061.41|9
1606322900000|2020-11-25 16:48:20|6099.64|6061.64|6098.11|6060.11|6099.76|6061.76|6098.11|6060.11|9
1606322910000|2020-11-25 16:48:30|6097.78|6059.78|6093.79|6055.79|6097.78|6059.78|6093.79|6055.79|10
1606322920000|2020-11-25 16:48:40|6093.19|6055.19|6088.53|6050.53|6093.19|6055.19|6088.53|6050.53|10
1606322930000|2020-11-25 16:48:50|6088|6050|6089.13|6051.13|6089.13|6051.13|6087.35|6049.35|10
1606322940000|2020-11-25 16:49:00|6089.42|6051.42|6089.95|6051.95|6090.68|6052.68|6088.54|6050.54|10
1606322950000|2020-11-25 16:49:10|6089.71|6051.71|6090.32|6052.32|6090.59|6052.59|6089.6|6051.6|10
1606322960000|2020-11-25 16:49:20|6089.81|6051.81|6088.6|6050.6|6089.82|6051.82|6088.5|6050.5|10
1606322970000|2020-11-25 16:49:30|6087.6|6049.6|6087.34|6049.34|6087.6|6049.6|6085.68|6047.68|10
1606322980000|2020-11-25 16:49:40|6087.08|6049.08|6086.86|6048.86|6087.44|6049.44|6086.58|6048.58|10
1606322990000|2020-11-25 16:49:50|6086.78|6048.78|6086.36|6048.36|6086.95|6048.95|6086.26|6048.26|10
1606323000000|2020-11-25 16:50:00|6086.08|6048.08|6084.63|6046.63|6086.16|6048.16|6084.63|6046.63|10
1606323010000|2020-11-25 16:50:10|6083.66|6045.66|6076.81|6038.81|6084.17|6046.17|6076.81|6038.81|10
1606323020000|2020-11-25 16:50:20|6076.49|6038.49|6081.51|6043.51|6081.63|6043.63|6076.49|6038.49|10
1606323030000|2020-11-25 16:50:30|6082.31|6044.31|6082.56|6044.56|6082.9|6044.9|6081.99|6043.99|10
1606323040000|2020-11-25 16:50:40|6082.64|6044.64|6084.95|6046.95|6084.95|6046.95|6082.64|6044.64|10
1606323050000|2020-11-25 16:50:50|6085.9|6047.9|6088.49|6050.49|6088.49|6050.49|6085.9|6047.9|10
1606323060000|2020-11-25 16:51:00|6088.03|6050.03|6090.05|6052.05|6090.05|6052.05|6088.03|6050.03|10
1606323070000|2020-11-25 16:51:10|6090.12|6052.12|6091.14|6053.14|6091.14|6053.14|6090.12|6052.12|10
1606323080000|2020-11-25 16:51:20|6091.52|6053.52|6097.11|6059.11|6097.69|6059.69|6091.52|6053.52|10
1606323090000|2020-11-25 16:51:30|6096.6|6058.6|6098.25|6060.25|6098.82|6060.82|6096.6|6058.6|10
1606323100000|2020-11-25 16:51:40|6098.43|6060.43|6098.2|6060.2|6100.27|6062.27|6098.2|6060.2|10
1606323110000|2020-11-25 16:51:50|6096.99|6058.99|6093.41|6055.41|6096.99|6058.99|6092.77|6054.77|10
1606323120000|2020-11-25 16:52:00|6092.07|6054.07|6094.11|6056.11|6094.11|6056.11|6092.04|6054.04|10
1606323130000|2020-11-25 16:52:10|6094.83|6056.83|6097.52|6059.52|6097.52|6059.52|6094.45|6056.45|10
1606323140000|2020-11-25 16:52:20|6097.66|6059.66|6101.51|6063.51|6101.51|6063.51|6097.66|6059.66|9
1606323150000|2020-11-25 16:52:30|6101.25|6063.25|6102.55|6064.55|6102.9|6064.9|6101.25|6063.25|10
1606323160000|2020-11-25 16:52:40|6102.65|6064.65|6104.16|6066.16|6104.16|6066.16|6102.65|6064.65|10
1606323170000|2020-11-25 16:52:50|6104.39|6066.39|6105.8|6067.8|6105.8|6067.8|6104.2|6066.2|10
1606323180000|2020-11-25 16:53:00|6107.13|6069.13|6106.66|6068.66|6107.13|6069.13|6105.95|6067.95|10
1606323190000|2020-11-25 16:53:10|6106.95|6068.95|6108.25|6070.25|6108.4|6070.4|6106.95|6068.95|10
1606323200000|2020-11-25 16:53:20|6108.14|6070.14|6109.34|6071.34|6109.36|6071.36|6108.14|6070.14|10
1606323210000|2020-11-25 16:53:30|6109.14|6071.14|6108.95|6070.95|6109.18|6071.18|6108.69|6070.69|10
1606323220000|2020-11-25 16:53:40|6108.81|6070.81|6107.56|6069.56|6108.81|6070.81|6107.56|6069.56|10
1606323230000|2020-11-25 16:53:50|6107.83|6069.83|6105.77|6067.77|6107.83|6069.83|6105.77|6067.77|10
1606323240000|2020-11-25 16:54:00|6105.62|6067.62|6103.47|6065.47|6105.66|6067.66|6103.47|6065.47|10
1606323250000|2020-11-25 16:54:10|6103.53|6065.53|6102.08|6064.08|6103.53|6065.53|6101.42|6063.42|10
1606323260000|2020-11-25 16:54:20|6102.15|6064.15|6101.76|6063.76|6102.35|6064.35|6101.46|6063.46|10
1606323270000|2020-11-25 16:54:30|6101.74|6063.74|6102.93|6064.93|6102.98|6064.98|6101.74|6063.74|9
1606323280000|2020-11-25 16:54:40|6102.94|6064.94|6104.49|6066.49|6104.91|6066.91|6102.94|6064.94|10
1606323290000|2020-11-25 16:54:50|6104.51|6066.51|6105.48|6067.48|6105.59|6067.59|6104.51|6066.51|10
1606323300000|2020-11-25 16:55:00|6105.43|6067.43|6107.33|6069.33|6107.33|6069.33|6105.43|6067.43|9
1606323310000|2020-11-25 16:55:10|6107.36|6069.36|6106.16|6068.16|6107.46|6069.46|6106.13|6068.13|10
1606323320000|2020-11-25 16:55:20|6106.1|6068.1|6104.89|6066.89|6106.1|6068.1|6104.89|6066.89|10
1606323330000|2020-11-25 16:55:30|6104.04|6066.04|6100.08|6062.08|6104.04|6066.04|6099.32|6061.32|10
1606323340000|2020-11-25 16:55:40|6099.97|6061.97|6099.59|6061.59|6100.31|6062.31|6099.2|6061.2|10
1606323350000|2020-11-25 16:55:50|6099.47|6061.47|6097.41|6059.41|6099.47|6061.47|6097.22|6059.22|10
1606323360000|2020-11-25 16:56:00|6097.23|6059.23|6096.63|6058.63|6097.23|6059.23|6096.41|6058.41|9
1606323370000|2020-11-25 16:56:10|6096.61|6058.61|6094.16|6056.16|6096.61|6058.61|6093.98|6055.98|10
1606323380000|2020-11-25 16:56:20|6093.99|6055.99|6093.21|6055.21|6093.99|6055.99|6092.82|6054.82|10
1606323390000|2020-11-25 16:56:30|6092.77|6054.77|6092.18|6054.18|6093.25|6055.25|6092.18|6054.18|10
1606323400000|2020-11-25 16:56:40|6092.13|6054.13|6088.57|6050.57|6092.13|6054.13|6088.57|6050.57|10
1606323410000|2020-11-25 16:56:50|6087.94|6049.94|6082.41|6044.41|6087.94|6049.94|6082.41|6044.41|10
1606323420000|2020-11-25 16:57:00|6082|6044|6079.56|6041.56|6082.11|6044.11|6079.35|6041.35|10
1606323430000|2020-11-25 16:57:10|6079.6|6041.6|6078.96|6040.96|6079.6|6041.6|6078.96|6040.96|9
1606323440000|2020-11-25 16:57:20|6079.48|6041.48|6082.15|6044.15|6082.41|6044.41|6079.48|6041.48|9
1606323450000|2020-11-25 16:57:30|6082.22|6044.22|6085.42|6047.42|6085.42|6047.42|6082.22|6044.22|10
1606323460000|2020-11-25 16:57:40|6085.25|6047.25|6085.99|6047.99|6086.56|6048.56|6085.03|6047.03|10
1606323470000|2020-11-25 16:57:50|6085.9|6047.9|6084.22|6046.22|6085.95|6047.95|6084.22|6046.22|10
1606323480000|2020-11-25 16:58:00|6083.15|6045.15|6079.3|6041.3|6083.15|6045.15|6079.3|6041.3|10
1606323490000|2020-11-25 16:58:10|6079.47|6041.47|6076.76|6038.76|6079.47|6041.47|6076.76|6038.76|9
1606323500000|2020-11-25 16:58:20|6076.23|6038.23|6076.2|6038.2|6076.83|6038.83|6075.75|6037.75|10
1606323510000|2020-11-25 16:58:30|6075.72|6037.72|6073.25|6035.25|6075.72|6037.72|6072.48|6034.48|10
1606323520000|2020-11-25 16:58:40|6073.36|6035.36|6075.72|6037.72|6075.72|6037.72|6073.36|6035.36|10
1606323530000|2020-11-25 16:58:50|6075.43|6037.43|6074.67|6036.67|6075.87|6037.87|6074.59|6036.59|10
1606323540000|2020-11-25 16:59:00|6074.24|6036.24|6069.06|6031.06|6074.24|6036.24|6069.06|6031.06|10
1606323550000|2020-11-25 16:59:10|6068.68|6030.68|6067.59|6029.59|6068.68|6030.68|6067.59|6029.59|10
1606323560000|2020-11-25 16:59:20|6067.09|6029.09|6064.2|6026.2|6067.09|6029.09|6064.2|6026.2|10
1606323570000|2020-11-25 16:59:30|6064.34|6026.34|6065.65|6027.65|6066.18|6028.18|6063.87|6025.87|10
1606323580000|2020-11-25 16:59:40|6065.9|6027.9|6067.81|6029.81|6067.81|6029.81|6065.9|6027.9|10
1606323590000|2020-11-25 16:59:50|6068.8|6030.8|6074.14|6036.14|6074.14|6036.14|6068.8|6030.8|10
1606323600000|2020-11-25 17:00:00|6075.03|6037.03|6077.35|6039.35|6077.42|6039.42|6075.03|6037.03|10
1606323610000|2020-11-25 17:00:10|6077.73|6039.73|6076.11|6038.11|6078.64|6040.64|6076.11|6038.11|10
1606323620000|2020-11-25 17:00:20|6075.8|6037.8|6068.97|6030.97|6075.8|6037.8|6068.77|6030.77|10
1606323630000|2020-11-25 17:00:30|6068.05|6030.05|6066.23|6028.23|6068.05|6030.05|6065.91|6027.91|10
1606323640000|2020-11-25 17:00:40|6066.27|6028.27|6066.62|6028.62|6066.62|6028.62|6065.62|6027.62|9
1606323650000|2020-11-25 17:00:50|6066.05|6028.05|6066.35|6028.35|6066.35|6028.35|6064.84|6026.84|10
1606323660000|2020-11-25 17:01:00|6067.01|6029.01|6066.73|6028.73|6067.65|6029.65|6066.73|6028.73|10
1606323670000|2020-11-25 17:01:10|6067.67|6029.67|6067.93|6029.93|6068.96|6030.96|6067.67|6029.67|10
1606323680000|2020-11-25 17:01:20|6067.8|6029.8|6066.82|6028.82|6068.01|6030.01|6066.82|6028.82|10
1606323690000|2020-11-25 17:01:30|6066.76|6028.76|6064.61|6026.61|6066.76|6028.76|6064.61|6026.61|10
1606323700000|2020-11-25 17:01:40|6064.6|6026.6|6060.74|6022.74|6064.6|6026.6|6060.74|6022.74|10
1606323710000|2020-11-25 17:01:50|6060.69|6022.69|6060.86|6022.86|6060.94|6022.94|6060.37|6022.37|10
1606323720000|2020-11-25 17:02:00|6060.38|6022.38|6058.01|6020.01|6060.38|6022.38|6058.01|6020.01|10
1606323730000|2020-11-25 17:02:10|6057.92|6019.92|6052.31|6014.31|6057.92|6019.92|6052.31|6014.31|10
1606323740000|2020-11-25 17:02:20|6052.43|6014.43|6051.9|6013.9|6052.43|6014.43|6050.91|6012.91|10
1606323750000|2020-11-25 17:02:30|6051.74|6013.74|6050.69|6012.69|6051.74|6013.74|6050.69|6012.69|10
1606323760000|2020-11-25 17:02:40|6050.98|6012.98|6047.81|6009.81|6050.98|6012.98|6047.81|6009.81|10
1606323770000|2020-11-25 17:02:50|6048.15|6010.15|6047.77|6009.77|6048.84|6010.84|6047.77|6009.77|10
1606323780000|2020-11-25 17:03:00|6047.78|6009.78|6051.37|6013.37|6051.44|6013.44|6047.64|6009.64|10
1606323790000|2020-11-25 17:03:10|6052.65|6014.65|6058.32|6020.32|6058.32|6020.32|6052.65|6014.65|10
1606323800000|2020-11-25 17:03:20|6058.71|6020.71|6063.32|6025.32|6063.32|6025.32|6058.71|6020.71|10
1606323810000|2020-11-25 17:03:30|6064.11|6026.11|6065.7|6027.7|6065.7|6027.7|6063.96|6025.96|10
1606323820000|2020-11-25 17:03:40|6066.36|6028.36|6072.2|6034.2|6072.2|6034.2|6066.36|6028.36|10
1606323830000|2020-11-25 17:03:50|6071.85|6033.85|6075.73|6037.73|6075.73|6037.73|6071.85|6033.85|9
1606323840000|2020-11-25 17:04:00|6075.74|6037.74|6079.32|6041.32|6079.32|6041.32|6075.74|6037.74|10
1606323850000|2020-11-25 17:04:10|6079.48|6041.48|6083.57|6045.57|6083.57|6045.57|6079.48|6041.48|10
1606323860000|2020-11-25 17:04:20|6084.39|6046.39|6088.33|6050.33|6088.4|6050.4|6084.39|6046.39|10
1606323870000|2020-11-25 17:04:30|6088.18|6050.18|6088.3|6050.3|6089.22|6051.22|6087.91|6049.91|10
1606323880000|2020-11-25 17:04:40|6088.88|6050.88|6090.2|6052.2|6090.96|6052.96|6088.88|6050.88|10
1606323890000|2020-11-25 17:04:50|6090.72|6052.72|6091.44|6053.44|6091.44|6053.44|6090.71|6052.71|10
1606323900000|2020-11-25 17:05:00|6091.9|6053.9|6091.67|6053.67|6093.27|6055.27|6091.67|6053.67|10
1606323910000|2020-11-25 17:05:10|6091.44|6053.44|6092.77|6054.77|6092.77|6054.77|6091.44|6053.44|10
1606323920000|2020-11-25 17:05:20|6092.92|6054.92|6094.43|6056.43|6094.43|6056.43|6092.83|6054.83|10
1606323930000|2020-11-25 17:05:30|6094.55|6056.55|6092.77|6054.77|6094.55|6056.55|6092.76|6054.76|10
1606323940000|2020-11-25 17:05:40|6093.05|6055.05|6092.35|6054.35|6093.05|6055.05|6092.35|6054.35|10
1606323950000|2020-11-25 17:05:50|6092.56|6054.56|6092.57|6054.57|6092.57|6054.57|6092.02|6054.02|10
1606323960000|2020-11-25 17:06:00|6092.39|6054.39|6092.22|6054.22|6092.39|6054.39|6091.93|6053.93|10
1606323970000|2020-11-25 17:06:10|6092.2|6054.2|6089.21|6051.21|6092.2|6054.2|6089.21|6051.21|10
1606323980000|2020-11-25 17:06:20|6089.07|6051.07|6084.13|6046.13|6089.3|6051.3|6084.13|6046.13|10
1606323990000|2020-11-25 17:06:30|6083.31|6045.31|6080.32|6042.32|6083.31|6045.31|6080.19|6042.19|10
1606324000000|2020-11-25 17:06:40|6080.13|6042.13|6077.45|6039.45|6080.17|6042.17|6077.45|6039.45|10
1606324010000|2020-11-25 17:06:50|6077.21|6039.21|6071.14|6033.14|6077.21|6039.21|6071.14|6033.14|10
1606324020000|2020-11-25 17:07:00|6070.64|6032.64|6072.22|6034.22|6072.22|6034.22|6070.22|6032.22|10
1606324030000|2020-11-25 17:07:10|6071.98|6033.98|6074.21|6036.21|6074.21|6036.21|6071.74|6033.74|10
1606324040000|2020-11-25 17:07:20|6074.57|6036.57|6071.65|6033.65|6074.62|6036.62|6070.76|6032.76|10
1606324050000|2020-11-25 17:07:30|6071.41|6033.41|6067.33|6029.33|6071.41|6033.41|6067.33|6029.33|10
1606324060000|2020-11-25 17:07:40|6067.3|6029.3|6066.44|6028.44|6067.3|6029.3|6065.91|6027.91|10
1606324070000|2020-11-25 17:07:50|6066.65|6028.65|6068.82|6030.82|6068.82|6030.82|6066.65|6028.65|9
1606324080000|2020-11-25 17:08:00|6068.88|6030.88|6071.11|6033.11|6071.11|6033.11|6068.74|6030.74|10
1606324090000|2020-11-25 17:08:10|6071.41|6033.41|6073.79|6035.79|6073.79|6035.79|6071.41|6033.41|10
1606324100000|2020-11-25 17:08:20|6073.89|6035.89|6074.36|6036.36|6074.41|6036.41|6073.75|6035.75|10
1606324110000|2020-11-25 17:08:30|6075.37|6037.37|6079.15|6041.15|6079.18|6041.18|6075.37|6037.37|10
1606324120000|2020-11-25 17:08:40|6080|6042|6080.49|6042.49|6081.45|6043.45|6080|6042|10
1606324130000|2020-11-25 17:08:50|6080.69|6042.69|6080.54|6042.54|6081.76|6043.76|6080.52|6042.52|10
1606324140000|2020-11-25 17:09:00|6080.45|6042.45|6078.8|6040.8|6080.45|6042.45|6078.59|6040.59|10
1606324150000|2020-11-25 17:09:10|6078.79|6040.79|6078.92|6040.92|6078.92|6040.92|6078.35|6040.35|10
1606324160000|2020-11-25 17:09:20|6078.89|6040.89|6075.5|6037.5|6078.89|6040.89|6075.5|6037.5|10
1606324170000|2020-11-25 17:09:30|6075.58|6037.58|6072.51|6034.51|6075.58|6037.58|6072.51|6034.51|10
1606324180000|2020-11-25 17:09:40|6072.49|6034.49|6071|6033|6072.49|6034.49|6071|6033|10
1606324190000|2020-11-25 17:09:50|6071.01|6033.01|6069.51|6031.51|6071.01|6033.01|6069.32|6031.32|9
1606324200000|2020-11-25 17:10:00|6069.5|6031.5|6072.2|6034.2|6072.2|6034.2|6069.5|6031.5|10
1606324210000|2020-11-25 17:10:10|6072.33|6034.33|6078.58|6040.58|6078.75|6040.75|6072.33|6034.33|10
1606324220000|2020-11-25 17:10:20|6078.9|6040.9|6081.99|6043.99|6082.22|6044.22|6078.9|6040.9|10
1606324230000|2020-11-25 17:10:30|6081.75|6043.75|6084.29|6046.29|6084.36|6046.36|6081.75|6043.75|10
1606324240000|2020-11-25 17:10:40|6084.35|6046.35|6086.65|6048.65|6086.9|6048.9|6084.25|6046.25|10
1606324250000|2020-11-25 17:10:50|6087.26|6049.26|6089.06|6051.06|6089.06|6051.06|6087.11|6049.11|10
1606324260000|2020-11-25 17:11:00|6088.45|6050.45|6088.49|6050.49|6089.08|6051.08|6088.33|6050.33|10
1606324270000|2020-11-25 17:11:10|6088.57|6050.57|6089.93|6051.93|6089.93|6051.93|6088.57|6050.57|10
1606324280000|2020-11-25 17:11:20|6090.55|6052.55|6091.15|6053.15|6091.41|6053.41|6090.55|6052.55|10
1606324290000|2020-11-25 17:11:30|6091.04|6053.04|6091.37|6053.37|6091.37|6053.37|6090.62|6052.62|9
1606324300000|2020-11-25 17:11:40|6091.8|6053.8|6093.38|6055.38|6093.38|6055.38|6091.8|6053.8|10
1606324310000|2020-11-25 17:11:50|6093.7|6055.7|6095.48|6057.48|6095.48|6057.48|6093.59|6055.59|10
1606324320000|2020-11-25 17:12:00|6095.8|6057.8|6101.66|6063.66|6101.66|6063.66|6095.8|6057.8|10
1606324330000|2020-11-25 17:12:10|6101.84|6063.84|6104.46|6066.46|6104.82|6066.82|6101.84|6063.84|10
1606324340000|2020-11-25 17:12:20|6104.97|6066.97|6106.29|6068.29|6106.53|6068.53|6104.97|6066.97|10
1606324350000|2020-11-25 17:12:30|6106.47|6068.47|6104.05|6066.05|6106.47|6068.47|6104.05|6066.05|10
1606324360000|2020-11-25 17:12:40|6104.18|6066.18|6104.5|6066.5|6104.5|6066.5|6103.55|6065.55|10
1606324370000|2020-11-25 17:12:50|6104.51|6066.51|6104.82|6066.82|6104.98|6066.98|6104.43|6066.43|10
1606324380000|2020-11-25 17:13:00|6105.12|6067.12|6107.09|6069.09|6107.09|6069.09|6105.12|6067.12|9
1606324390000|2020-11-25 17:13:10|6107.82|6069.82|6107.8|6069.8|6108.52|6070.52|6107.8|6069.8|10
1606324400000|2020-11-25 17:13:20|6106.84|6068.84|6102.4|6064.4|6106.84|6068.84|6102.4|6064.4|10
1606324410000|2020-11-25 17:13:30|6102.23|6064.23|6097.89|6059.89|6102.23|6064.23|6097.33|6059.33|10
1606324420000|2020-11-25 17:13:40|6097.79|6059.79|6096.27|6058.27|6097.82|6059.82|6096.05|6058.05|10
1606324430000|2020-11-25 17:13:50|6096.1|6058.1|6096.27|6058.27|6096.41|6058.41|6095.82|6057.82|10
1606324440000|2020-11-25 17:14:00|6096.38|6058.38|6096.74|6058.74|6096.86|6058.86|6096.36|6058.36|10
1606324450000|2020-11-25 17:14:10|6096.77|6058.77|6095.1|6057.1|6096.79|6058.79|6095.1|6057.1|10
1606324460000|2020-11-25 17:14:20|6094.6|6056.6|6091.97|6053.97|6094.6|6056.6|6091.89|6053.89|10
1606324470000|2020-11-25 17:14:30|6092.16|6054.16|6091.02|6053.02|6092.16|6054.16|6091.01|6053.01|10
1606324480000|2020-11-25 17:14:40|6090.78|6052.78|6086.96|6048.96|6090.78|6052.78|6086.92|6048.92|10
1606324490000|2020-11-25 17:14:50|6086.89|6048.89|6086.15|6048.15|6087.27|6049.27|6086.07|6048.07|9
1606324500000|2020-11-25 17:15:00|6085.93|6047.93|6089.45|6051.45|6089.45|6051.45|6085.59|6047.59|10
1606324510000|2020-11-25 17:15:10|6090.87|6052.87|6093.93|6055.93|6093.93|6055.93|6090.87|6052.87|10
1606324520000|2020-11-25 17:15:20|6094.23|6056.23|6097.13|6059.13|6097.15|6059.15|6094.23|6056.23|10
1606324530000|2020-11-25 17:15:30|6097|6059|6095.29|6057.29|6097|6059|6095.29|6057.29|10
1606324540000|2020-11-25 17:15:40|6095.01|6057.01|6094.86|6056.86|6095.01|6057.01|6094.21|6056.21|10
1606324550000|2020-11-25 17:15:50|6094.99|6056.99|6097.81|6059.81|6097.81|6059.81|6094.87|6056.87|10
1606324560000|2020-11-25 17:16:00|6098.51|6060.51|6101.83|6063.83|6101.83|6063.83|6098.51|6060.51|10
1606324570000|2020-11-25 17:16:10|6101.87|6063.87|6106.71|6068.71|6106.71|6068.71|6101.87|6063.87|10
1606324580000|2020-11-25 17:16:20|6107.23|6069.23|6109.88|6071.88|6109.88|6071.88|6107.23|6069.23|10
1606324590000|2020-11-25 17:16:30|6109.77|6071.77|6111.8|6073.8|6111.8|6073.8|6109.77|6071.77|10
1606324600000|2020-11-25 17:16:40|6110.7|6072.7|6108.83|6070.83|6110.87|6072.87|6108.83|6070.83|10
1606324610000|2020-11-25 17:16:50|6108.63|6070.63|6106.2|6068.2|6108.72|6070.72|6105.62|6067.62|9
1606324620000|2020-11-25 17:17:00|6106.03|6068.03|6107.04|6069.04|6107.05|6069.05|6105.98|6067.98|10
1606324630000|2020-11-25 17:17:10|6107.19|6069.19|6106.68|6068.68|6107.19|6069.19|6106.51|6068.51|9
1606324640000|2020-11-25 17:17:20|6107.18|6069.18|6108.09|6070.09|6108.27|6070.27|6107.18|6069.18|10
1606324650000|2020-11-25 17:17:30|6108.2|6070.2|6108.42|6070.42|6108.7|6070.7|6107.95|6069.95|10
1606324660000|2020-11-25 17:17:40|6109.07|6071.07|6112.98|6074.98|6112.98|6074.98|6109.07|6071.07|10
1606324670000|2020-11-25 17:17:50|6113.49|6075.49|6115.26|6077.26|6115.39|6077.39|6113.49|6075.49|10
1606324680000|2020-11-25 17:18:00|6115.56|6077.56|6115.45|6077.45|6115.95|6077.95|6114.49|6076.49|10
1606324690000|2020-11-25 17:18:10|6115.28|6077.28|6119.47|6081.47|6119.47|6081.47|6115.28|6077.28|10
1606324700000|2020-11-25 17:18:20|6119.15|6081.15|6120.43|6082.43|6120.43|6082.43|6119.15|6081.15|10
1606324710000|2020-11-25 17:18:30|6120.48|6082.48|6118.13|6080.13|6120.48|6082.48|6118.13|6080.13|9
1606324720000|2020-11-25 17:18:40|6117.95|6079.95|6119.14|6081.14|6119.88|6081.88|6117.95|6079.95|10
1606324730000|2020-11-25 17:18:50|6119.05|6081.05|6117.88|6079.88|6119.05|6081.05|6117.6|6079.6|10
1606324740000|2020-11-25 17:19:00|6118.1|6080.1|6119.66|6081.66|6119.76|6081.76|6118.1|6080.1|10
1606324750000|2020-11-25 17:19:10|6119.44|6081.44|6118.58|6080.58|6119.46|6081.46|6118.3|6080.3|9
1606324760000|2020-11-25 17:19:20|6119.52|6081.52|6118.17|6080.17|6119.52|6081.52|6118.17|6080.17|10
1606324770000|2020-11-25 17:19:30|6117.97|6079.97|6115.08|6077.08|6117.97|6079.97|6114.98|6076.98|10
1606324780000|2020-11-25 17:19:40|6114.49|6076.49|6109.37|6071.37|6114.67|6076.67|6109.37|6071.37|9
1606324790000|2020-11-25 17:19:50|6109.34|6071.34|6109.83|6071.83|6110.51|6072.51|6108.72|6070.72|10
1606324800000|2020-11-25 17:20:00|6109.58|6071.58|6107.54|6069.54|6109.58|6071.58|6107.4|6069.4|9
1606324810000|2020-11-25 17:20:10|6107.51|6069.51|6105.61|6067.61|6108.16|6070.16|6105.61|6067.61|10
1606324820000|2020-11-25 17:20:20|6103.93|6065.93|6104.58|6066.58|6105.42|6067.42|6103.12|6065.12|10
1606324830000|2020-11-25 17:20:30|6104.54|6066.54|6104.61|6066.61|6104.81|6066.81|6104.34|6066.34|10
1606324840000|2020-11-25 17:20:40|6104.58|6066.58|6104.58|6066.58|6105.01|6067.01|6104.58|6066.58|10
1606324850000|2020-11-25 17:20:50|6103.89|6065.89|6103.91|6065.91|6104.48|6066.48|6103.89|6065.89|10
1606324860000|2020-11-25 17:21:00|6103.69|6065.69|6103.18|6065.18|6103.69|6065.69|6103.15|6065.15|9
1606324870000|2020-11-25 17:21:10|6103.16|6065.16|6103.06|6065.06|6103.42|6065.42|6103.06|6065.06|9
1606324880000|2020-11-25 17:21:20|6103.08|6065.08|6101.07|6063.07|6103.08|6065.08|6101.07|6063.07|10
1606324890000|2020-11-25 17:21:30|6101.06|6063.06|6100.9|6062.9|6101.06|6063.06|6100.22|6062.22|10
1606324900000|2020-11-25 17:21:40|6101.1|6063.1|6104|6066|6104|6066|6101.1|6063.1|9
1606324910000|2020-11-25 17:21:50|6104.68|6066.68|6109.09|6071.09|6109.09|6071.09|6104.68|6066.68|10
1606324920000|2020-11-25 17:22:00|6109.96|6071.96|6110.07|6072.07|6110.76|6072.76|6109.96|6071.96|10
1606324930000|2020-11-25 17:22:10|6109.83|6071.83|6106.55|6068.55|6110.39|6072.39|6106.55|6068.55|10
1606324940000|2020-11-25 17:22:20|6105.68|6067.68|6100.9|6062.9|6105.68|6067.68|6100.9|6062.9|10
1606324950000|2020-11-25 17:22:30|6100.15|6062.15|6099.27|6061.27|6100.15|6062.15|6099.23|6061.23|10
1606324960000|2020-11-25 17:22:40|6098.95|6060.95|6094.05|6056.05|6100.24|6062.24|6094.02|6056.02|10
1606324970000|2020-11-25 17:22:50|6094.25|6056.25|6090.95|6052.95|6094.25|6056.25|6090.95|6052.95|10
1606324980000|2020-11-25 17:23:00|6091.01|6053.01|6089.16|6051.16|6091.01|6053.01|6089.16|6051.16|10
1606324990000|2020-11-25 17:23:10|6088.69|6050.69|6086.44|6048.44|6088.69|6050.69|6086.44|6048.44|10
1606325000000|2020-11-25 17:23:20|6086.34|6048.34|6084.82|6046.82|6086.34|6048.34|6083.19|6045.19|10
1606325010000|2020-11-25 17:23:30|6086.11|6048.11|6086.89|6048.89|6086.89|6048.89|6085.74|6047.74|10
1606325020000|2020-11-25 17:23:40|6087.02|6049.02|6086.51|6048.51|6087.39|6049.39|6086.49|6048.49|10
1606325030000|2020-11-25 17:23:50|6086.45|6048.45|6086.2|6048.2|6086.45|6048.45|6085.77|6047.77|10
1606325040000|2020-11-25 17:24:00|6086.39|6048.39|6085.34|6047.34|6086.69|6048.69|6084.68|6046.68|10
1606325050000|2020-11-25 17:24:10|6084.85|6046.85|6079.96|6041.96|6084.85|6046.85|6079.96|6041.96|10
1606325060000|2020-11-25 17:24:20|6079.11|6041.11|6076.58|6038.58|6079.11|6041.11|6076.3|6038.3|10
1606325070000|2020-11-25 17:24:30|6076.6|6038.6|6077.48|6039.48|6077.48|6039.48|6076.51|6038.51|8
1606325080000|2020-11-25 17:24:40|6077.9|6039.9|6077.64|6039.64|6077.9|6039.9|6076.56|6038.56|10
1606325090000|2020-11-25 17:24:50|6078.33|6040.33|6076.52|6038.52|6078.33|6040.33|6076.52|6038.52|10
1606325100000|2020-11-25 17:25:00|6076.35|6038.35|6074.64|6036.64|6076.44|6038.44|6074.64|6036.64|10
1606325110000|2020-11-25 17:25:10|6073.44|6035.44|6073.47|6035.47|6073.58|6035.58|6072.91|6034.91|10
1606325120000|2020-11-25 17:25:20|6073.79|6035.79|6078.03|6040.03|6078.03|6040.03|6073.79|6035.79|10
1606325130000|2020-11-25 17:25:30|6077.96|6039.96|6080.03|6042.03|6080.03|6042.03|6077.69|6039.69|9
1606325140000|2020-11-25 17:25:40|6080.19|6042.19|6079.39|6041.39|6080.46|6042.46|6079|6041|10
1606325150000|2020-11-25 17:25:50|6079.1|6041.1|6078.62|6040.62|6079.1|6041.1|6078.27|6040.27|10
1606325160000|2020-11-25 17:26:00|6078.75|6040.75|6078.9|6040.9|6079.01|6041.01|6078.4|6040.4|10
1606325170000|2020-11-25 17:26:10|6078.88|6040.88|6081.22|6043.22|6081.22|6043.22|6078.88|6040.88|10
1606325180000|2020-11-25 17:26:20|6081.34|6043.34|6080.93|6042.93|6081.55|6043.55|6080.93|6042.93|10
1606325190000|2020-11-25 17:26:30|6080.73|6042.73|6076.11|6038.11|6080.73|6042.73|6076.11|6038.11|9
1606325200000|2020-11-25 17:26:40|6075.94|6037.94|6072.94|6034.94|6075.94|6037.94|6072.87|6034.87|9
1606325210000|2020-11-25 17:26:50|6072.99|6034.99|6072.39|6034.39|6073.3|6035.3|6072.39|6034.39|10
1606325220000|2020-11-25 17:27:00|6071.78|6033.78|6070.92|6032.92|6072.11|6034.11|6070.92|6032.92|10
1606325230000|2020-11-25 17:27:10|6071.23|6033.23|6069.73|6031.73|6071.23|6033.23|6069.73|6031.73|9
1606325240000|2020-11-25 17:27:20|6069.62|6031.62|6068.09|6030.09|6069.62|6031.62|6067.98|6029.98|10
1606325250000|2020-11-25 17:27:30|6067.9|6029.9|6066.74|6028.74|6068.01|6030.01|6066.74|6028.74|10
1606325260000|2020-11-25 17:27:40|6066.66|6028.66|6064.93|6026.93|6066.71|6028.71|6064.93|6026.93|10
1606325270000|2020-11-25 17:27:50|6064.53|6026.53|6061.08|6023.08|6064.53|6026.53|6060.92|6022.92|10
1606325280000|2020-11-25 17:28:00|6060.91|6022.91|6061.13|6023.13|6061.13|6023.13|6059.73|6021.73|10
1606325290000|2020-11-25 17:28:10|6060.68|6022.68|6062.2|6024.2|6062.2|6024.2|6060.63|6022.63|10
1606325300000|2020-11-25 17:28:20|6062.31|6024.31|6063.36|6025.36|6063.36|6025.36|6062.31|6024.31|10
1606325310000|2020-11-25 17:28:30|6063.8|6025.8|6063.52|6025.52|6064.32|6026.32|6063.52|6025.52|10
1606325320000|2020-11-25 17:28:40|6063.35|6025.35|6063.29|6025.29|6063.44|6025.44|6062.98|6024.98|10
1606325330000|2020-11-25 17:28:50|6063.5|6025.5|6062.84|6024.84|6063.5|6025.5|6062.75|6024.75|10
1606325340000|2020-11-25 17:29:00|6062.92|6024.92|6061.31|6023.31|6063.13|6025.13|6061.31|6023.31|9
1606325350000|2020-11-25 17:29:10|6061.25|6023.25|6058.25|6020.25|6061.25|6023.25|6057.94|6019.94|10
1606325360000|2020-11-25 17:29:20|6058.07|6020.07|6055.95|6017.95|6058.07|6020.07|6055.95|6017.95|10
1606325370000|2020-11-25 17:29:30|6055.82|6017.82|6056.27|6018.27|6056.37|6018.37|6055.78|6017.78|10
1606325380000|2020-11-25 17:29:40|6056.01|6018.01|6055.63|6017.63|6056.01|6018.01|6055.12|6017.12|10
1606325390000|2020-11-25 17:29:50|6055.57|6017.57|6056.28|6018.28|6056.28|6018.28|6055.57|6017.57|9
1606325400000|2020-11-25 17:30:00|6056.26|6018.26|6056.84|6018.84|6057.01|6019.01|6056.26|6018.26|10
1606325410000|2020-11-25 17:30:10|6056.76|6018.76|6054.93|6016.93|6056.76|6018.76|6054.93|6016.93|10
1606325420000|2020-11-25 17:30:20|6054.64|6016.64|6052.73|6014.73|6054.64|6016.64|6052.73|6014.73|10
1606325430000|2020-11-25 17:30:30|6052.54|6014.54|6051.18|6013.18|6052.58|6014.58|6050.85|6012.85|9
1606325440000|2020-11-25 17:30:40|6050.84|6012.84|6050.1|6012.1|6050.84|6012.84|6050.1|6012.1|10
1606325450000|2020-11-25 17:30:50|6049.73|6011.73|6046.59|6008.59|6049.73|6011.73|6046.59|6008.59|10
1606325460000|2020-11-25 17:31:00|6046.58|6008.58|6043.53|6005.53|6046.58|6008.58|6043.53|6005.53|10
1606325470000|2020-11-25 17:31:10|6043.37|6005.37|6040.46|6002.46|6043.37|6005.37|6040.46|6002.46|10
1606325480000|2020-11-25 17:31:20|6040.26|6002.26|6040.05|6002.05|6040.26|6002.26|6039.77|6001.77|8
1606325490000|2020-11-25 17:31:30|6040.48|6002.48|6044.36|6006.36|6044.87|6006.87|6040.48|6002.48|10
1606325500000|2020-11-25 17:31:40|6044.53|6006.53|6048.46|6010.46|6048.46|6010.46|6044.53|6006.53|10
1606325510000|2020-11-25 17:31:50|6048.58|6010.58|6051.77|6013.77|6051.78|6013.78|6048.56|6010.56|10
1606325520000|2020-11-25 17:32:00|6052.3|6014.3|6056.22|6018.22|6056.22|6018.22|6052.3|6014.3|10
1606325530000|2020-11-25 17:32:10|6056.03|6018.03|6060.52|6022.52|6060.52|6022.52|6055.75|6017.75|10
1606325540000|2020-11-25 17:32:20|6061.45|6023.45|6062.43|6024.43|6062.62|6024.62|6061.45|6023.45|10
1606325550000|2020-11-25 17:32:30|6062.52|6024.52|6063.09|6025.09|6063.3|6025.3|6062.52|6024.52|10
1606325560000|2020-11-25 17:32:40|6063.05|6025.05|6066.71|6028.71|6066.95|6028.95|6063.05|6025.05|10
1606325570000|2020-11-25 17:32:50|6066.69|6028.69|6065.36|6027.36|6066.87|6028.87|6065.34|6027.34|10
1606325580000|2020-11-25 17:33:00|6065.28|6027.28|6064.37|6026.37|6065.28|6027.28|6064.31|6026.31|10
1606325590000|2020-11-25 17:33:10|6064.32|6026.32|6063.62|6025.62|6065.03|6027.03|6063.62|6025.62|10
1606325600000|2020-11-25 17:33:20|6062.83|6024.83|6055.58|6017.58|6062.83|6024.83|6055.58|6017.58|10
1606325610000|2020-11-25 17:33:30|6055.29|6017.29|6049.41|6011.41|6055.29|6017.29|6049.41|6011.41|10
1606325620000|2020-11-25 17:33:40|6049.3|6011.3|6044.83|6006.83|6049.3|6011.3|6044.83|6006.83|10
1606325630000|2020-11-25 17:33:50|6044.45|6006.45|6043.1|6005.1|6044.45|6006.45|6042.46|6004.46|9
1606325640000|2020-11-25 17:34:00|6043.25|6005.25|6041.03|6003.03|6043.25|6005.25|6041.03|6003.03|10
1606325650000|2020-11-25 17:34:10|6040.69|6002.69|6036.08|5998.08|6040.69|6002.69|6036.08|5998.08|10
1606325660000|2020-11-25 17:34:20|6035.89|5997.89|6037.05|5999.05|6037.05|5999.05|6033.61|5995.61|10
1606325670000|2020-11-25 17:34:30|6037.57|5999.57|6033.44|5995.44|6037.57|5999.57|6033.44|5995.44|10
1606325680000|2020-11-25 17:34:40|6033.33|5995.33|6032.56|5994.56|6033.33|5995.33|6032.35|5994.35|9
1606325690000|2020-11-25 17:34:50|6031.96|5993.96|6033.08|5995.08|6033.08|5995.08|6031.74|5993.74|10
1606325700000|2020-11-25 17:35:00|6032.52|5994.52|6029.09|5991.09|6032.52|5994.52|6029.09|5991.09|10
1606325710000|2020-11-25 17:35:10|6028.96|5990.96|6028.63|5990.63|6029.66|5991.66|6028.44|5990.44|10
1606325720000|2020-11-25 17:35:20|6028.54|5990.54|6027.73|5989.73|6028.58|5990.58|6027.73|5989.73|10
1606325730000|2020-11-25 17:35:30|6027.67|5989.67|6028.09|5990.09|6028.51|5990.51|6027.34|5989.34|9
1606325740000|2020-11-25 17:35:40|6027.63|5989.63|6028.16|5990.16|6028.16|5990.16|6027.37|5989.37|10
1606325750000|2020-11-25 17:35:50|6028.12|5990.12|6027.73|5989.73|6028.35|5990.35|6027.73|5989.73|10
1606325760000|2020-11-25 17:36:00|6027.57|5989.57|6026.87|5988.87|6027.58|5989.58|6026.87|5988.87|10
1606325770000|2020-11-25 17:36:10|6026.2|5988.2|6026.61|5988.61|6027.35|5989.35|6025.98|5987.98|10
1606325780000|2020-11-25 17:36:20|6026.45|5988.45|6026.63|5988.63|6026.63|5988.63|6026.13|5988.13|10
1606325790000|2020-11-25 17:36:30|6025.93|5987.93|6025.9|5987.9|6026.33|5988.33|6025.79|5987.79|10
1606325800000|2020-11-25 17:36:40|6026.12|5988.12|6025.99|5987.99|6026.84|5988.84|6025.98|5987.98|9
1606325810000|2020-11-25 17:36:50|6025.64|5987.64|6023.63|5985.63|6025.76|5987.76|6023.63|5985.63|10
1606325820000|2020-11-25 17:37:00|6022.61|5984.61|6015.64|5977.64|6023.07|5985.07|6015.64|5977.64|10
1606325830000|2020-11-25 17:37:10|6013.84|5975.84|6010.1|5972.1|6013.84|5975.84|6007.24|5969.24|10
1606325840000|2020-11-25 17:37:20|6013.84|5975.84|6023.23|5985.23|6023.23|5985.23|6013.84|5975.84|10
1606325850000|2020-11-25 17:37:30|6023.5|5985.5|6025.83|5987.83|6025.83|5987.83|6023.33|5985.33|10
1606325860000|2020-11-25 17:37:40|6025.38|5987.38|6028.88|5990.88|6028.88|5990.88|6025.38|5987.38|10
1606325870000|2020-11-25 17:37:50|6030.17|5992.17|6036.85|5998.85|6036.87|5998.87|6030.17|5992.17|10
1606325880000|2020-11-25 17:38:00|6037.28|5999.28|6044.44|6006.44|6044.44|6006.44|6037.28|5999.28|10
1606325890000|2020-11-25 17:38:10|6045.04|6007.04|6044.96|6006.96|6045.16|6007.16|6044.57|6006.57|10
1606325900000|2020-11-25 17:38:20|6044.85|6006.85|6045.19|6007.19|6045.86|6007.86|6044.45|6006.45|10
1606325910000|2020-11-25 17:38:30|6045.56|6007.56|6045.64|6007.64|6046.4|6008.4|6045.56|6007.56|10
1606325920000|2020-11-25 17:38:40|6045.9|6007.9|6047.84|6009.84|6047.84|6009.84|6045.9|6007.9|10
1606325930000|2020-11-25 17:38:50|6047.62|6009.62|6048.46|6010.46|6048.46|6010.46|6047.41|6009.41|10
1606325940000|2020-11-25 17:39:00|6048.83|6010.83|6050.05|6012.05|6050.05|6012.05|6048.67|6010.67|10
1606325950000|2020-11-25 17:39:10|6052.89|6014.89|6056.26|6018.26|6057.43|6019.43|6052.8|6014.8|10
1606325960000|2020-11-25 17:39:20|6056.16|6018.16|6054.49|6016.49|6056.16|6018.16|6053.7|6015.7|10
1606325970000|2020-11-25 17:39:30|6055.13|6017.13|6054.05|6016.05|6055.42|6017.42|6054.05|6016.05|10
1606325980000|2020-11-25 17:39:40|6055.04|6017.04|6052.22|6014.22|6055.5|6017.5|6052.22|6014.22|10
1606325990000|2020-11-25 17:39:50|6051.3|6013.3|6049.28|6011.28|6052.06|6014.06|6049.28|6011.28|10
1606326000000|2020-11-25 17:40:00|6048.54|6010.54|6046.83|6008.83|6048.55|6010.55|6046.83|6008.83|9
1606326010000|2020-11-25 17:40:10|6046.81|6008.81|6047.06|6009.06|6047.08|6009.08|6046.01|6008.01|9
1606326020000|2020-11-25 17:40:20|6047.31|6009.31|6049.86|6011.86|6050.06|6012.06|6047.31|6009.31|10
1606326030000|2020-11-25 17:40:30|6050.14|6012.14|6057.37|6019.37|6057.37|6019.37|6050.14|6012.14|10
1606326040000|2020-11-25 17:40:40|6057.51|6019.51|6059.69|6021.69|6059.69|6021.69|6057.51|6019.51|10
1606326050000|2020-11-25 17:40:50|6060.37|6022.37|6061.35|6023.35|6061.43|6023.43|6060.23|6022.23|10
1606326060000|2020-11-25 17:41:00|6061.36|6023.36|6061.02|6023.02|6061.44|6023.44|6060.93|6022.93|10
1606326070000|2020-11-25 17:41:10|6061|6023|6061.83|6023.83|6062.64|6024.64|6061|6023|10
1606326080000|2020-11-25 17:41:20|6062.06|6024.06|6063.43|6025.43|6063.43|6025.43|6061.98|6023.98|10
1606326090000|2020-11-25 17:41:30|6063.68|6025.68|6065.07|6027.07|6065.07|6027.07|6063.68|6025.68|10
1606326100000|2020-11-25 17:41:40|6065.14|6027.14|6066.91|6028.91|6066.91|6028.91|6065.01|6027.01|10
1606326110000|2020-11-25 17:41:50|6067.05|6029.05|6068.68|6030.68|6068.68|6030.68|6067.01|6029.01|10
1606326120000|2020-11-25 17:42:00|6069.21|6031.21|6069.98|6031.98|6069.98|6031.98|6069.21|6031.21|10
1606326130000|2020-11-25 17:42:10|6069.96|6031.96|6069.83|6031.83|6069.96|6031.96|6069.47|6031.47|8
1606326140000|2020-11-25 17:42:20|6069.68|6031.68|6067.1|6029.1|6070.15|6032.15|6067.1|6029.1|10
1606326150000|2020-11-25 17:42:30|6066.98|6028.98|6065.05|6027.05|6066.98|6028.98|6065.05|6027.05|9
1606326160000|2020-11-25 17:42:40|6065.02|6027.02|6066.53|6028.53|6066.55|6028.55|6065.02|6027.02|10
1606326170000|2020-11-25 17:42:50|6067.09|6029.09|6066.91|6028.91|6067.32|6029.32|6066.63|6028.63|10
1606326180000|2020-11-25 17:43:00|6066.82|6028.82|6065.8|6027.8|6066.82|6028.82|6065.69|6027.69|9
1606326190000|2020-11-25 17:43:10|6066.19|6028.19|6068.04|6030.04|6068.04|6030.04|6065.97|6027.97|10
1606326200000|2020-11-25 17:43:20|6068.44|6030.44|6070.66|6032.66|6071.22|6033.22|6068.44|6030.44|10
1606326210000|2020-11-25 17:43:30|6070.58|6032.58|6071.16|6033.16|6071.16|6033.16|6070.58|6032.58|10
1606326220000|2020-11-25 17:43:40|6071.38|6033.38|6072.74|6034.74|6072.74|6034.74|6071.38|6033.38|10
1606326230000|2020-11-25 17:43:50|6072.58|6034.58|6071.76|6033.76|6072.58|6034.58|6071.76|6033.76|10
1606326240000|2020-11-25 17:44:00|6071.65|6033.65|6069.48|6031.48|6071.65|6033.65|6069.48|6031.48|10
1606326250000|2020-11-25 17:44:10|6069.23|6031.23|6067.95|6029.95|6069.23|6031.23|6067.95|6029.95|10
1606326260000|2020-11-25 17:44:20|6067.72|6029.72|6066.15|6028.15|6067.72|6029.72|6066.01|6028.01|10
1606326270000|2020-11-25 17:44:30|6065.77|6027.77|6066.01|6028.01|6066.01|6028.01|6065.43|6027.43|9
1606326280000|2020-11-25 17:44:40|6066.12|6028.12|6066.67|6028.67|6067.24|6029.24|6066.12|6028.12|10
1606326290000|2020-11-25 17:44:50|6066.39|6028.39|6067.22|6029.22|6067.22|6029.22|6066.3|6028.3|10
1606326300000|2020-11-25 17:45:00|6067.2|6029.2|6068.61|6030.61|6068.61|6030.61|6066.91|6028.91|10
1606326310000|2020-11-25 17:45:10|6068.65|6030.65|6070.27|6032.27|6070.27|6032.27|6068.65|6030.65|10
1606326320000|2020-11-25 17:45:20|6070.81|6032.81|6073.22|6035.22|6073.62|6035.62|6070.81|6032.81|9
1606326330000|2020-11-25 17:45:30|6073.13|6035.13|6073.67|6035.67|6073.67|6035.67|6072.78|6034.78|9
1606326340000|2020-11-25 17:45:40|6074.22|6036.22|6076.7|6038.7|6076.7|6038.7|6074.22|6036.22|10
1606326350000|2020-11-25 17:45:50|6076.61|6038.61|6076.74|6038.74|6076.91|6038.91|6076.19|6038.19|10
1606326360000|2020-11-25 17:46:00|6077.35|6039.35|6077.85|6039.85|6077.85|6039.85|6077.3|6039.3|10
1606326370000|2020-11-25 17:46:10|6077.41|6039.41|6075.54|6037.54|6077.41|6039.41|6075.54|6037.54|10
1606326380000|2020-11-25 17:46:20|6075.4|6037.4|6072.47|6034.47|6075.4|6037.4|6072.31|6034.31|9
1606326390000|2020-11-25 17:46:30|6072.43|6034.43|6072.95|6034.95|6072.95|6034.95|6072.28|6034.28|9
1606326400000|2020-11-25 17:46:40|6072.96|6034.96|6072.96|6034.96|6073.05|6035.05|6072.42|6034.42|9
1606326410000|2020-11-25 17:46:50|6073.11|6035.11|6073.32|6035.32|6073.32|6035.32|6072.98|6034.98|10
1606326420000|2020-11-25 17:47:00|6073.47|6035.47|6074.09|6036.09|6074.09|6036.09|6073.44|6035.44|10
1606326430000|2020-11-25 17:47:10|6074.05|6036.05|6074.62|6036.62|6074.62|6036.62|6073.97|6035.97|10
1606326440000|2020-11-25 17:47:20|6074.66|6036.66|6076.1|6038.1|6076.1|6038.1|6074.58|6036.58|10
1606326450000|2020-11-25 17:47:30|6076.13|6038.13|6077.7|6039.7|6077.78|6039.78|6076.13|6038.13|10
1606326460000|2020-11-25 17:47:40|6077.9|6039.9|6081.16|6043.16|6081.26|6043.26|6077.9|6039.9|10
1606326470000|2020-11-25 17:47:50|6082.6|6044.6|6084.17|6046.17|6084.76|6046.76|6082.6|6044.6|10
1606326480000|2020-11-25 17:48:00|6084.12|6046.12|6083.58|6045.58|6084.65|6046.65|6083.4|6045.4|10
1606326490000|2020-11-25 17:48:10|6083.54|6045.54|6083.57|6045.57|6083.8|6045.8|6083|6045|10
1606326500000|2020-11-25 17:48:20|6083.47|6045.47|6085.16|6047.16|6085.16|6047.16|6083.47|6045.47|10
1606326510000|2020-11-25 17:48:30|6085.21|6047.21|6085.92|6047.92|6085.92|6047.92|6085.21|6047.21|8
1606326520000|2020-11-25 17:48:40|6086.68|6048.68|6087.56|6049.56|6087.67|6049.67|6086.68|6048.68|10
1606326530000|2020-11-25 17:48:50|6087.57|6049.57|6087.46|6049.46|6087.76|6049.76|6087.34|6049.34|10
1606326540000|2020-11-25 17:49:00|6087.57|6049.57|6088.96|6050.96|6088.96|6050.96|6087.35|6049.35|10
1606326550000|2020-11-25 17:49:10|6089.37|6051.37|6092.1|6054.1|6092.1|6054.1|6089.37|6051.37|10
1606326560000|2020-11-25 17:49:20|6092.05|6054.05|6091.47|6053.47|6092.56|6054.56|6091.26|6053.26|10
1606326570000|2020-11-25 17:49:30|6091.38|6053.38|6090.46|6052.46|6091.64|6053.64|6090.46|6052.46|10
1606326580000|2020-11-25 17:49:40|6090.5|6052.5|6090.84|6052.84|6090.84|6052.84|6090.16|6052.16|10
1606326590000|2020-11-25 17:49:50|6091.16|6053.16|6090.59|6052.59|6091.26|6053.26|6090.59|6052.59|10
1606326600000|2020-11-25 17:50:00|6090.38|6052.38|6087.3|6049.3|6090.38|6052.38|6087.3|6049.3|9
1606326610000|2020-11-25 17:50:10|6086.98|6048.98|6085.01|6047.01|6086.98|6048.98|6085.01|6047.01|10
1606326620000|2020-11-25 17:50:20|6085|6047|6083.76|6045.76|6085|6047|6082.95|6044.95|9
1606326630000|2020-11-25 17:50:30|6084.02|6046.02|6085.09|6047.09|6085.09|6047.09|6084.02|6046.02|10
1606326640000|2020-11-25 17:50:40|6084.57|6046.57|6085.11|6047.11|6085.11|6047.11|6084.33|6046.33|10
1606326650000|2020-11-25 17:50:50|6085.29|6047.29|6086.65|6048.65|6086.65|6048.65|6085.29|6047.29|10
1606326660000|2020-11-25 17:51:00|6086.62|6048.62|6087.6|6049.6|6087.6|6049.6|6086.4|6048.4|10
1606326670000|2020-11-25 17:51:10|6087.71|6049.71|6092.01|6054.01|6092.14|6054.14|6087.71|6049.71|10
1606326680000|2020-11-25 17:51:20|6092.23|6054.23|6095.38|6057.38|6095.7|6057.7|6092.23|6054.23|10
1606326690000|2020-11-25 17:51:30|6095.55|6057.55|6095.91|6057.91|6095.91|6057.91|6094.49|6056.49|10
1606326700000|2020-11-25 17:51:40|6098.22|6060.22|6100.12|6062.12|6100.12|6062.12|6098.09|6060.09|10
1606326710000|2020-11-25 17:51:50|6100.05|6062.05|6099.37|6061.37|6100.05|6062.05|6099.34|6061.34|8
1606326720000|2020-11-25 17:52:00|6099.13|6061.13|6097.27|6059.27|6099.13|6061.13|6097.27|6059.27|10
1606326730000|2020-11-25 17:52:10|6097.21|6059.21|6095.23|6057.23|6097.62|6059.62|6095.23|6057.23|10
1606326740000|2020-11-25 17:52:20|6094.84|6056.84|6093.63|6055.63|6095.07|6057.07|6093.52|6055.52|10
1606326750000|2020-11-25 17:52:30|6093.24|6055.24|6094.65|6056.65|6094.65|6056.65|6093.07|6055.07|9
1606326760000|2020-11-25 17:52:40|6094.82|6056.82|6096.29|6058.29|6096.29|6058.29|6094.82|6056.82|10
1606326770000|2020-11-25 17:52:50|6096.4|6058.4|6098.1|6060.1|6098.1|6060.1|6096.4|6058.4|10
1606326780000|2020-11-25 17:53:00|6098.28|6060.28|6099.44|6061.44|6099.44|6061.44|6098.28|6060.28|9
1606326790000|2020-11-25 17:53:10|6099.46|6061.46|6100.89|6062.89|6100.98|6062.98|6099.46|6061.46|10
1606326800000|2020-11-25 17:53:20|6101.4|6063.4|6098.1|6060.1|6101.4|6063.4|6098.1|6060.1|10
1606326810000|2020-11-25 17:53:30|6098.05|6060.05|6096.82|6058.82|6098.05|6060.05|6096.82|6058.82|10
1606326820000|2020-11-25 17:53:40|6096.64|6058.64|6095.68|6057.68|6096.64|6058.64|6095.61|6057.61|10
1606326830000|2020-11-25 17:53:50|6095.82|6057.82|6096.06|6058.06|6096.06|6058.06|6095.56|6057.56|10
1606326840000|2020-11-25 17:54:00|6096.35|6058.35|6096.54|6058.54|6096.66|6058.66|6096.32|6058.32|9
1606326850000|2020-11-25 17:54:10|6096.83|6058.83|6098.22|6060.22|6098.22|6060.22|6096.66|6058.66|10
1606326860000|2020-11-25 17:54:20|6098.82|6060.82|6099.35|6061.35|6099.64|6061.64|6098.82|6060.82|10
1606326870000|2020-11-25 17:54:30|6099.56|6061.56|6100.82|6062.82|6100.82|6062.82|6099.56|6061.56|9
1606326880000|2020-11-25 17:54:40|6100.78|6062.78|6099.06|6061.06|6100.83|6062.83|6099.04|6061.04|10
1606326890000|2020-11-25 17:54:50|6098.87|6060.87|6098.72|6060.72|6099.34|6061.34|6098.72|6060.72|10
1606326900000|2020-11-25 17:55:00|6098.44|6060.44|6095.87|6057.87|6098.44|6060.44|6095.87|6057.87|10
1606326910000|2020-11-25 17:55:10|6095.78|6057.78|6092.41|6054.41|6095.81|6057.81|6092.41|6054.41|10
1606326920000|2020-11-25 17:55:20|6092.43|6054.43|6091.02|6053.02|6092.52|6054.52|6090.79|6052.79|10
1606326930000|2020-11-25 17:55:30|6090.98|6052.98|6091.26|6053.26|6091.52|6053.52|6090.98|6052.98|9
1606326940000|2020-11-25 17:55:40|6090.98|6052.98|6092.66|6054.66|6092.66|6054.66|6090.98|6052.98|10
1606326950000|2020-11-25 17:55:50|6092.9|6054.9|6096.36|6058.36|6096.36|6058.36|6092.9|6054.9|10
1606326960000|2020-11-25 17:56:00|6096.51|6058.51|6096.91|6058.91|6097.15|6059.15|6096.51|6058.51|10
1606326970000|2020-11-25 17:56:10|6097.88|6059.88|6100.01|6062.01|6100.01|6062.01|6097.88|6059.88|10
1606326980000|2020-11-25 17:56:20|6100.33|6062.33|6101.78|6063.78|6101.78|6063.78|6100.33|6062.33|10
1606326990000|2020-11-25 17:56:30|6101.93|6063.93|6101.29|6063.29|6102.63|6064.63|6101.29|6063.29|10
1606327000000|2020-11-25 17:56:40|6101.33|6063.33|6100.78|6062.78|6101.39|6063.39|6100.76|6062.76|10
1606327010000|2020-11-25 17:56:50|6101|6063|6101.13|6063.13|6101.29|6063.29|6100.73|6062.73|10
1606327020000|2020-11-25 17:57:00|6101.06|6063.06|6101.53|6063.53|6101.53|6063.53|6101.04|6063.04|10
1606327030000|2020-11-25 17:57:10|6101.5|6063.5|6099.58|6061.58|6101.75|6063.75|6099.58|6061.58|10
1606327040000|2020-11-25 17:57:20|6098.46|6060.46|6096.2|6058.2|6098.46|6060.46|6096.11|6058.11|10
1606327050000|2020-11-25 17:57:30|6095.98|6057.98|6095.46|6057.46|6095.98|6057.98|6095.41|6057.41|10
1606327060000|2020-11-25 17:57:40|6095.37|6057.37|6093.4|6055.4|6095.37|6057.37|6093.39|6055.39|10
1606327070000|2020-11-25 17:57:50|6093.51|6055.51|6093.37|6055.37|6093.51|6055.51|6093.13|6055.13|10
1606327080000|2020-11-25 17:58:00|6093.38|6055.38|6093.34|6055.34|6093.55|6055.55|6093.2|6055.2|10
1606327090000|2020-11-25 17:58:10|6093.07|6055.07|6093.46|6055.46|6093.46|6055.46|6092.86|6054.86|9
1606327100000|2020-11-25 17:58:20|6093.37|6055.37|6098.04|6060.04|6098.04|6060.04|6093.37|6055.37|10
1606327110000|2020-11-25 17:58:30|6098.47|6060.47|6100.76|6062.76|6100.76|6062.76|6098.47|6060.47|10
1606327120000|2020-11-25 17:58:40|6100.54|6062.54|6101|6063|6101.09|6063.09|6100.39|6062.39|10
1606327130000|2020-11-25 17:58:50|6101.21|6063.21|6103.35|6065.35|6103.35|6065.35|6101.21|6063.21|10
1606327140000|2020-11-25 17:59:00|6103.34|6065.34|6103.54|6065.54|6103.99|6065.99|6103|6065|10
1606327150000|2020-11-25 17:59:10|6103.41|6065.41|6104.53|6066.53|6104.53|6066.53|6103.41|6065.41|10
1606327160000|2020-11-25 17:59:20|6104.94|6066.94|6104.4|6066.4|6105.05|6067.05|6104.38|6066.38|10
1606327170000|2020-11-25 17:59:30|6104.48|6066.48|6105.03|6067.03|6105.52|6067.52|6104.29|6066.29|10
1606327180000|2020-11-25 17:59:40|6104.88|6066.88|6103.97|6065.97|6104.88|6066.88|6103.97|6065.97|10
1606327190000|2020-11-25 17:59:50|6104.24|6066.24|6104.88|6066.88|6104.95|6066.95|6104.24|6066.24|10
1606327200000|2020-11-25 18:00:00|6105.27|6067.27|6106.31|6068.31|6106.43|6068.43|6105.27|6067.27|9
1606327210000|2020-11-25 18:00:10|6106.15|6068.15|6101.93|6063.93|6106.15|6068.15|6101.93|6063.93|10
1606327220000|2020-11-25 18:00:20|6102.06|6064.06|6102.04|6064.04|6102.17|6064.17|6101.68|6063.68|10
1606327230000|2020-11-25 18:00:30|6101.4|6063.4|6103.25|6065.25|6103.25|6065.25|6101.35|6063.35|10
1606327240000|2020-11-25 18:00:40|6103.31|6065.31|6102.74|6064.74|6103.31|6065.31|6102.74|6064.74|10
1606327250000|2020-11-25 18:00:50|6102.63|6064.63|6102.8|6064.8|6102.95|6064.95|6102.46|6064.46|9
1606327260000|2020-11-25 18:01:00|6102.99|6064.99|6103.14|6065.14|6103.3|6065.3|6102.62|6064.62|9
1606327270000|2020-11-25 18:01:10|6103.11|6065.11|6101.94|6063.94|6103.32|6065.32|6101.94|6063.94|10
1606327280000|2020-11-25 18:01:20|6101.37|6063.37|6100.45|6062.45|6101.37|6063.37|6100.34|6062.34|10
1606327290000|2020-11-25 18:01:30|6100.51|6062.51|6099.55|6061.55|6100.85|6062.85|6099.55|6061.55|10
1606327300000|2020-11-25 18:01:40|6099.61|6061.61|6096.93|6058.93|6099.61|6061.61|6096.8|6058.8|10
1606327310000|2020-11-25 18:01:50|6097.43|6059.43|6096.28|6058.28|6097.43|6059.43|6095.67|6057.67|10
1606327320000|2020-11-25 18:02:00|6096.13|6058.13|6097.26|6059.26|6097.26|6059.26|6095.92|6057.92|10
1606327330000|2020-11-25 18:02:10|6097.28|6059.28|6098.61|6060.61|6098.61|6060.61|6097.28|6059.28|10
1606327340000|2020-11-25 18:02:20|6098.57|6060.57|6100.05|6062.05|6100.05|6062.05|6098.55|6060.55|10
1606327350000|2020-11-25 18:02:30|6100.08|6062.08|6100.75|6062.75|6100.75|6062.75|6099.92|6061.92|10
1606327360000|2020-11-25 18:02:40|6100.92|6062.92|6100.52|6062.52|6101.16|6063.16|6100.52|6062.52|10
1606327370000|2020-11-25 18:02:50|6100.29|6062.29|6100.18|6062.18|6100.52|6062.52|6100.05|6062.05|10
1606327380000|2020-11-25 18:03:00|6100.15|6062.15|6099.24|6061.24|6100.15|6062.15|6099.24|6061.24|10
1606327390000|2020-11-25 18:03:10|6099.18|6061.18|6098.98|6060.98|6099.7|6061.7|6098.98|6060.98|9
1606327400000|2020-11-25 18:03:20|6098.69|6060.69|6098.2|6060.2|6098.72|6060.72|6098.2|6060.2|9
1606327410000|2020-11-25 18:03:30|6097.95|6059.95|6097.38|6059.38|6097.95|6059.95|6097.38|6059.38|10
1606327420000|2020-11-25 18:03:40|6097.34|6059.34|6097.01|6059.01|6097.34|6059.34|6096.95|6058.95|10
1606327430000|2020-11-25 18:03:50|6096.89|6058.89|6098.53|6060.53|6098.53|6060.53|6096.54|6058.54|9
1606327440000|2020-11-25 18:04:00|6098.97|6060.97|6101.16|6063.16|6101.16|6063.16|6098.97|6060.97|10
1606327450000|2020-11-25 18:04:10|6101.35|6063.35|6104.78|6066.78|6104.78|6066.78|6101.35|6063.35|10
1606327460000|2020-11-25 18:04:20|6105.53|6067.53|6109.28|6071.28|6109.36|6071.36|6105.53|6067.53|10
1606327470000|2020-11-25 18:04:30|6109.44|6071.44|6109.9|6071.9|6109.9|6071.9|6109.18|6071.18|10
1606327480000|2020-11-25 18:04:40|6110.07|6072.07|6110.79|6072.79|6111.59|6073.59|6110.07|6072.07|9
1606327490000|2020-11-25 18:04:50|6111.44|6073.44|6112.24|6074.24|6112.24|6074.24|6110.58|6072.58|10
1606327500000|2020-11-25 18:05:00|6112.76|6074.76|6114.02|6076.02|6114.02|6076.02|6112.76|6074.76|9
1606327510000|2020-11-25 18:05:10|6113.93|6075.93|6115.1|6077.1|6115.1|6077.1|6113.85|6075.85|10
1606327520000|2020-11-25 18:05:20|6115.33|6077.33|6117.16|6079.16|6117.18|6079.18|6115.33|6077.33|9
1606327530000|2020-11-25 18:05:30|6117.06|6079.06|6119.02|6081.02|6119.02|6081.02|6117.06|6079.06|9
1606327540000|2020-11-25 18:05:40|6119.06|6081.06|6119.29|6081.29|6120.18|6082.18|6119.06|6081.06|10
1606327550000|2020-11-25 18:05:50|6117.96|6079.96|6116.63|6078.63|6118.2|6080.2|6116.63|6078.63|10
1606327560000|2020-11-25 18:06:00|6116.64|6078.64|6114.96|6076.96|6116.64|6078.64|6114.86|6076.86|10
1606327570000|2020-11-25 18:06:10|6114.91|6076.91|6115.32|6077.32|6115.32|6077.32|6114.48|6076.48|10
1606327580000|2020-11-25 18:06:20|6115.38|6077.38|6117.17|6079.17|6117.17|6079.17|6115.38|6077.38|10
1606327590000|2020-11-25 18:06:30|6117.36|6079.36|6117.42|6079.42|6117.8|6079.8|6117.36|6079.36|9
1606327600000|2020-11-25 18:06:40|6117.26|6079.26|6117.62|6079.62|6117.75|6079.75|6117.26|6079.26|9
1606327610000|2020-11-25 18:06:50|6117.54|6079.54|6117.35|6079.35|6117.59|6079.59|6117.29|6079.29|9
1606327620000|2020-11-25 18:07:00|6117.81|6079.81|6115.48|6077.48|6117.81|6079.81|6115.48|6077.48|10
1606327630000|2020-11-25 18:07:10|6115.23|6077.23|6114.88|6076.88|6115.31|6077.31|6114.68|6076.68|9
1606327640000|2020-11-25 18:07:20|6114.69|6076.69|6115.03|6077.03|6115.15|6077.15|6114.62|6076.62|10
1606327650000|2020-11-25 18:07:30|6115.06|6077.06|6115.91|6077.91|6115.91|6077.91|6115.06|6077.06|10
1606327660000|2020-11-25 18:07:40|6116.03|6078.03|6115.28|6077.28|6116.03|6078.03|6115.28|6077.28|10
1606327670000|2020-11-25 18:07:50|6115.43|6077.43|6114.73|6076.73|6115.43|6077.43|6114.61|6076.61|9
1606327680000|2020-11-25 18:08:00|6114.55|6076.55|6117.19|6079.19|6117.19|6079.19|6114.5|6076.5|10
1606327690000|2020-11-25 18:08:10|6118.39|6080.39|6119.18|6081.18|6119.43|6081.43|6118.39|6080.39|9
1606327700000|2020-11-25 18:08:20|6118.43|6080.43|6118|6080|6118.81|6080.81|6117.54|6079.54|10
1606327710000|2020-11-25 18:08:30|6117.8|6079.8|6119.54|6081.54|6119.54|6081.54|6117.8|6079.8|10
1606327720000|2020-11-25 18:08:40|6119.21|6081.21|6119.87|6081.87|6119.87|6081.87|6119.21|6081.21|10
1606327730000|2020-11-25 18:08:50|6120.06|6082.06|6122.3|6084.3|6122.51|6084.51|6120.06|6082.06|10
1606327740000|2020-11-25 18:09:00|6121.79|6083.79|6124.89|6086.89|6124.89|6086.89|6121.75|6083.75|9
1606327750000|2020-11-25 18:09:10|6125.51|6087.51|6125.67|6087.67|6126.14|6088.14|6125.35|6087.35|10
1606327760000|2020-11-25 18:09:20|6125.72|6087.72|6127.1|6089.1|6127.1|6089.1|6125.72|6087.72|9
1606327770000|2020-11-25 18:09:30|6127.12|6089.12|6126.45|6088.45|6127.12|6089.12|6126.32|6088.32|10
1606327780000|2020-11-25 18:09:40|6126.57|6088.57|6125.22|6087.22|6126.62|6088.62|6125.11|6087.11|10
1606327790000|2020-11-25 18:09:50|6124.75|6086.75|6123.14|6085.14|6124.75|6086.75|6123.14|6085.14|10
1606327800000|2020-11-25 18:10:00|6123.2|6085.2|6124.64|6086.64|6124.75|6086.75|6123.2|6085.2|9
1606327810000|2020-11-25 18:10:10|6124.69|6086.69|6127.87|6089.87|6127.87|6089.87|6124.6|6086.6|10
1606327820000|2020-11-25 18:10:20|6127.79|6089.79|6126.66|6088.66|6127.97|6089.97|6126.66|6088.66|10
1606327830000|2020-11-25 18:10:30|6126.68|6088.68|6126.77|6088.77|6127.52|6089.52|6126.68|6088.68|10
1606327840000|2020-11-25 18:10:40|6126.87|6088.87|6125.39|6087.39|6126.87|6088.87|6125.26|6087.26|10
1606327850000|2020-11-25 18:10:50|6125.47|6087.47|6125.97|6087.97|6125.97|6087.97|6125.29|6087.29|9
1606327860000|2020-11-25 18:11:00|6125.89|6087.89|6127.63|6089.63|6127.63|6089.63|6125.89|6087.89|10
1606327870000|2020-11-25 18:11:10|6127.83|6089.83|6129.16|6091.16|6129.16|6091.16|6127.83|6089.83|10
1606327880000|2020-11-25 18:11:20|6129.35|6091.35|6132.35|6094.35|6132.35|6094.35|6129.35|6091.35|10
1606327890000|2020-11-25 18:11:30|6133.19|6095.19|6134.03|6096.03|6134.03|6096.03|6133.13|6095.13|10
1606327900000|2020-11-25 18:11:40|6134.54|6096.54|6134.62|6096.62|6134.77|6096.77|6134.54|6096.54|9
1606327910000|2020-11-25 18:11:50|6134.53|6096.53|6133.87|6095.87|6134.72|6096.72|6133.83|6095.83|10
1606327920000|2020-11-25 18:12:00|6133.84|6095.84|6133.07|6095.07|6133.93|6095.93|6133.07|6095.07|10
1606327930000|2020-11-25 18:12:10|6132.91|6094.91|6131.81|6093.81|6132.91|6094.91|6131.77|6093.77|9
1606327940000|2020-11-25 18:12:20|6131.92|6093.92|6131.74|6093.74|6131.92|6093.92|6131.58|6093.58|9
1606327950000|2020-11-25 18:12:30|6131.32|6093.32|6129.3|6091.3|6131.32|6093.32|6129.05|6091.05|10
1606327960000|2020-11-25 18:12:40|6128.56|6090.56|6128.24|6090.24|6128.94|6090.94|6128.14|6090.14|9
1606327970000|2020-11-25 18:12:50|6128.05|6090.05|6127.55|6089.55|6128.05|6090.05|6127.43|6089.43|10
1606327980000|2020-11-25 18:13:00|6127.65|6089.65|6127.94|6089.94|6127.94|6089.94|6127.64|6089.64|10
1606327990000|2020-11-25 18:13:10|6128.19|6090.19|6127.84|6089.84|6128.23|6090.23|6127.17|6089.17|10
1606328000000|2020-11-25 18:13:20|6127.89|6089.89|6127.68|6089.68|6128.16|6090.16|6127.68|6089.68|10
1606328010000|2020-11-25 18:13:30|6127.63|6089.63|6125.79|6087.79|6127.73|6089.73|6125.79|6087.79|10
1606328020000|2020-11-25 18:13:40|6125.54|6087.54|6124.26|6086.26|6125.56|6087.56|6124.26|6086.26|9
1606328030000|2020-11-25 18:13:50|6123.99|6085.99|6122.47|6084.47|6124.03|6086.03|6122.47|6084.47|10
1606328040000|2020-11-25 18:14:00|6122.03|6084.03|6120.87|6082.87|6122.34|6084.34|6120.86|6082.86|10
1606328050000|2020-11-25 18:14:10|6121.03|6083.03|6123.31|6085.31|6123.31|6085.31|6121.03|6083.03|10
1606328060000|2020-11-25 18:14:20|6123.66|6085.66|6123.65|6085.65|6123.9|6085.9|6123.42|6085.42|10
1606328070000|2020-11-25 18:14:30|6123.76|6085.76|6123.2|6085.2|6123.92|6085.92|6123.2|6085.2|10
1606328080000|2020-11-25 18:14:40|6123.5|6085.5|6120.89|6082.89|6123.5|6085.5|6120.89|6082.89|10
1606328090000|2020-11-25 18:14:50|6120.84|6082.84|6118.86|6080.86|6120.84|6082.84|6118.86|6080.86|10
1606328100000|2020-11-25 18:15:00|6118.11|6080.11|6115.97|6077.97|6118.11|6080.11|6115.97|6077.97|10
1606328110000|2020-11-25 18:15:10|6115.68|6077.68|6115.21|6077.21|6115.69|6077.69|6115.21|6077.21|9
1606328120000|2020-11-25 18:15:20|6114.37|6076.37|6112.96|6074.96|6114.45|6076.45|6112.91|6074.91|10
1606328130000|2020-11-25 18:15:30|6112.77|6074.77|6109.88|6071.88|6112.77|6074.77|6109.88|6071.88|10
1606328140000|2020-11-25 18:15:40|6109.76|6071.76|6110.26|6072.26|6110.29|6072.29|6109.21|6071.21|9
1606328150000|2020-11-25 18:15:50|6110.22|6072.22|6111.92|6073.92|6111.92|6073.92|6110.22|6072.22|10
1606328160000|2020-11-25 18:16:00|6111.93|6073.93|6111.42|6073.42|6112.22|6074.22|6111.42|6073.42|10
1606328170000|2020-11-25 18:16:10|6111.56|6073.56|6111.68|6073.68|6111.96|6073.96|6111.56|6073.56|8
1606328180000|2020-11-25 18:16:20|6112.21|6074.21|6111.07|6073.07|6112.21|6074.21|6111.07|6073.07|10
1606328190000|2020-11-25 18:16:30|6111.13|6073.13|6110.13|6072.13|6111.21|6073.21|6110.13|6072.13|9
1606328200000|2020-11-25 18:16:40|6109.89|6071.89|6110.15|6072.15|6110.3|6072.3|6109.89|6071.89|9
1606328210000|2020-11-25 18:16:50|6110.64|6072.64|6114.08|6076.08|6114.08|6076.08|6110.64|6072.64|10
1606328220000|2020-11-25 18:17:00|6114.68|6076.68|6114.03|6076.03|6114.83|6076.83|6114.01|6076.01|10
1606328230000|2020-11-25 18:17:10|6113.7|6075.7|6114|6076|6114.06|6076.06|6113.7|6075.7|10
1606328240000|2020-11-25 18:17:20|6113.97|6075.97|6114.6|6076.6|6114.6|6076.6|6113.97|6075.97|9
1606328250000|2020-11-25 18:17:30|6114.54|6076.54|6114.88|6076.88|6114.94|6076.94|6114.33|6076.33|10
1606328260000|2020-11-25 18:17:40|6114.83|6076.83|6115.83|6077.83|6115.87|6077.87|6114.83|6076.83|10
1606328270000|2020-11-25 18:17:50|6116.16|6078.16|6117.74|6079.74|6117.74|6079.74|6115.74|6077.74|10
1606328280000|2020-11-25 18:18:00|6118.09|6080.09|6118.55|6080.55|6118.63|6080.63|6118.09|6080.09|10
1606328290000|2020-11-25 18:18:10|6118.52|6080.52|6119.28|6081.28|6119.28|6081.28|6117.86|6079.86|10
1606328300000|2020-11-25 18:18:20|6119.2|6081.2|6120.03|6082.03|6120.03|6082.03|6119.2|6081.2|10
1606328310000|2020-11-25 18:18:30|6120.32|6082.32|6121.83|6083.83|6121.83|6083.83|6120.32|6082.32|10
1606328320000|2020-11-25 18:18:40|6122.04|6084.04|6122.64|6084.64|6123.16|6085.16|6121.99|6083.99|10
1606328330000|2020-11-25 18:18:50|6122.69|6084.69|6123.31|6085.31|6123.31|6085.31|6122.12|6084.12|10
1606328340000|2020-11-25 18:19:00|6123.46|6085.46|6123.78|6085.78|6123.94|6085.94|6123.4|6085.4|9
1606328350000|2020-11-25 18:19:10|6124.02|6086.02|6125.58|6087.58|6125.62|6087.62|6124.02|6086.02|10
1606328360000|2020-11-25 18:19:20|6125.59|6087.59|6125.68|6087.68|6125.68|6087.68|6125.31|6087.31|10
1606328370000|2020-11-25 18:19:30|6125.5|6087.5|6125.64|6087.64|6125.79|6087.79|6125.49|6087.49|10
1606328380000|2020-11-25 18:19:40|6126.06|6088.06|6125.88|6087.88|6126.06|6088.06|6125.47|6087.47|10
1606328390000|2020-11-25 18:19:50|6126.46|6088.46|6128.28|6090.28|6128.28|6090.28|6126.46|6088.46|10
1606328400000|2020-11-25 18:20:00|6127.91|6089.91|6127.5|6089.5|6127.91|6089.91|6127.34|6089.34|10
1606328410000|2020-11-25 18:20:10|6127.2|6089.2|6126.8|6088.8|6127.23|6089.23|6126.66|6088.66|9
1606328420000|2020-11-25 18:20:20|6126.72|6088.72|6122.26|6084.26|6126.72|6088.72|6122.26|6084.26|10
1606328430000|2020-11-25 18:20:30|6122.06|6084.06|6118.63|6080.63|6122.06|6084.06|6118.16|6080.16|10
1606328440000|2020-11-25 18:20:40|6118.48|6080.48|6117.98|6079.98|6118.79|6080.79|6117.37|6079.37|10
1606328450000|2020-11-25 18:20:50|6118.35|6080.35|6118.68|6080.68|6118.73|6080.73|6118.33|6080.33|10
1606328460000|2020-11-25 18:21:00|6118.67|6080.67|6116.68|6078.68|6118.67|6080.67|6116.68|6078.68|10
1606328470000|2020-11-25 18:21:10|6116.19|6078.19|6115.57|6077.57|6116.19|6078.19|6115.45|6077.45|10
1606328480000|2020-11-25 18:21:20|6115.45|6077.45|6115.54|6077.54|6115.54|6077.54|6114.78|6076.78|10
1606328490000|2020-11-25 18:21:30|6115.44|6077.44|6115.65|6077.65|6115.66|6077.66|6115.24|6077.24|10
1606328500000|2020-11-25 18:21:40|6115.66|6077.66|6115.9|6077.9|6115.9|6077.9|6115.19|6077.19|10
1606328510000|2020-11-25 18:21:50|6116.14|6078.14|6116.51|6078.51|6116.51|6078.51|6116.14|6078.14|9
1606328520000|2020-11-25 18:22:00|6116.56|6078.56|6115.68|6077.68|6116.56|6078.56|6115.47|6077.47|10
1606328530000|2020-11-25 18:22:10|6115.53|6077.53|6114.43|6076.43|6115.53|6077.53|6114.43|6076.43|10
1606328540000|2020-11-25 18:22:20|6113.87|6075.87|6112.5|6074.5|6113.87|6075.87|6112.47|6074.47|10
1606328550000|2020-11-25 18:22:30|6112.45|6074.45|6112.08|6074.08|6112.45|6074.45|6111.7|6073.7|9
1606328560000|2020-11-25 18:22:40|6112.24|6074.24|6113.18|6075.18|6113.18|6075.18|6112.02|6074.02|10
1606328570000|2020-11-25 18:22:50|6114|6076|6115.32|6077.32|6115.32|6077.32|6114|6076|9
1606328580000|2020-11-25 18:23:00|6115.19|6077.19|6114.97|6076.97|6115.64|6077.64|6114.97|6076.97|9
1606328590000|2020-11-25 18:23:10|6114.84|6076.84|6114.03|6076.03|6114.84|6076.84|6114.03|6076.03|10
1606328600000|2020-11-25 18:23:20|6113.75|6075.75|6112.71|6074.71|6113.75|6075.75|6112.71|6074.71|10
1606328610000|2020-11-25 18:23:30|6112.75|6074.75|6112.52|6074.52|6112.89|6074.89|6112.51|6074.51|10
1606328620000|2020-11-25 18:23:40|6112.32|6074.32|6111.93|6073.93|6112.33|6074.33|6111.83|6073.83|10
1606328630000|2020-11-25 18:23:50|6112|6074|6111.84|6073.84|6112.12|6074.12|6111.56|6073.56|10
1606328640000|2020-11-25 18:24:00|6111.64|6073.64|6111.02|6073.02|6111.64|6073.64|6110.97|6072.97|9
1606328650000|2020-11-25 18:24:10|6111|6073|6113.38|6075.38|6113.38|6075.38|6111|6073|8
1606328660000|2020-11-25 18:24:20|6113.55|6075.55|6114.94|6076.94|6114.94|6076.94|6113.55|6075.55|9
1606328670000|2020-11-25 18:24:30|6115.32|6077.32|6116.92|6078.92|6116.92|6078.92|6115.32|6077.32|9
1606328680000|2020-11-25 18:24:40|6116.72|6078.72|6117.36|6079.36|6117.51|6079.51|6116.72|6078.72|10
1606328690000|2020-11-25 18:24:50|6117.51|6079.51|6121.33|6083.33|6121.33|6083.33|6117.51|6079.51|10
1606328700000|2020-11-25 18:25:00|6121.26|6083.26|6124.47|6086.47|6124.47|6086.47|6121.26|6083.26|10
1606328710000|2020-11-25 18:25:10|6124.66|6086.66|6126.8|6088.8|6126.8|6088.8|6124.66|6086.66|10
1606328720000|2020-11-25 18:25:20|6126.86|6088.86|6127.62|6089.62|6127.62|6089.62|6126.37|6088.37|10
1606328730000|2020-11-25 18:25:30|6127.2|6089.2|6125.78|6087.78|6127.2|6089.2|6125.78|6087.78|10
1606328740000|2020-11-25 18:25:40|6125.12|6087.12|6123.56|6085.56|6125.12|6087.12|6123.48|6085.48|10
1606328750000|2020-11-25 18:25:50|6122.91|6084.91|6122.93|6084.93|6123.03|6085.03|6122.78|6084.78|10
1606328760000|2020-11-25 18:26:00|6122.87|6084.87|6121.33|6083.33|6122.87|6084.87|6121.33|6083.33|10
1606328770000|2020-11-25 18:26:10|6121.26|6083.26|6121.3|6083.3|6121.61|6083.61|6121.26|6083.26|10
1606328780000|2020-11-25 18:26:20|6121.26|6083.26|6120.56|6082.56|6121.29|6083.29|6120.56|6082.56|10
1606328790000|2020-11-25 18:26:30|6120.4|6082.4|6120.24|6082.24|6120.4|6082.4|6119.53|6081.53|10
1606328800000|2020-11-25 18:26:40|6120.14|6082.14|6121.69|6083.69|6121.69|6083.69|6120.14|6082.14|10
1606328810000|2020-11-25 18:26:50|6121.7|6083.7|6121.99|6083.99|6121.99|6083.99|6121.37|6083.37|9
1606328820000|2020-11-25 18:27:00|6122.27|6084.27|6122.42|6084.42|6122.54|6084.54|6122.05|6084.05|10
1606328830000|2020-11-25 18:27:10|6122.59|6084.59|6122.68|6084.68|6122.78|6084.78|6122.47|6084.47|10
1606328840000|2020-11-25 18:27:20|6122.4|6084.4|6123.1|6085.1|6123.4|6085.4|6122.4|6084.4|10
1606328850000|2020-11-25 18:27:30|6123.27|6085.27|6124.15|6086.15|6124.15|6086.15|6123.27|6085.27|10
1606328860000|2020-11-25 18:27:40|6124.16|6086.16|6124.67|6086.67|6124.68|6086.68|6124.16|6086.16|10
1606328870000|2020-11-25 18:27:50|6124.99|6086.99|6127.03|6089.03|6127.03|6089.03|6124.99|6086.99|10
1606328880000|2020-11-25 18:28:00|6127.31|6089.31|6128.12|6090.12|6128.27|6090.27|6127.31|6089.31|10
1606328890000|2020-11-25 18:28:10|6128.01|6090.01|6127.83|6089.83|6128.01|6090.01|6127.75|6089.75|9
1606328900000|2020-11-25 18:28:20|6127.66|6089.66|6127.94|6089.94|6128.23|6090.23|6127.44|6089.44|10
1606328910000|2020-11-25 18:28:30|6128.65|6090.65|6127.66|6089.66|6128.65|6090.65|6127.66|6089.66|10
1606328920000|2020-11-25 18:28:40|6127.56|6089.56|6127.65|6089.65|6127.93|6089.93|6127.56|6089.56|10
1606328930000|2020-11-25 18:28:50|6127.58|6089.58|6127.28|6089.28|6127.73|6089.73|6127.28|6089.28|10
1606328940000|2020-11-25 18:29:00|6127.29|6089.29|6129.2|6091.2|6129.2|6091.2|6127.29|6089.29|9
1606328950000|2020-11-25 18:29:10|6129.3|6091.3|6130.89|6092.89|6130.89|6092.89|6129.3|6091.3|9
1606328960000|2020-11-25 18:29:20|6131.51|6093.51|6134.5|6096.5|6134.5|6096.5|6131.51|6093.51|10
1606328970000|2020-11-25 18:29:30|6134.74|6096.74|6137.34|6099.34|6137.34|6099.34|6134.74|6096.74|9
1606328980000|2020-11-25 18:29:40|6137.91|6099.91|6138.84|6100.84|6139|6101|6137.91|6099.91|10
1606328990000|2020-11-25 18:29:50|6138.78|6100.78|6136.77|6098.77|6138.78|6100.78|6136.18|6098.18|10
1606329000000|2020-11-25 18:30:00|6136.59|6098.59|6138.76|6100.76|6139.29|6101.29|6136.59|6098.59|10
1606329010000|2020-11-25 18:30:10|6138.66|6100.66|6135.92|6097.92|6138.68|6100.68|6135.92|6097.92|10
1606329020000|2020-11-25 18:30:20|6135.19|6097.19|6132.93|6094.93|6135.32|6097.32|6132.93|6094.93|10
1606329030000|2020-11-25 18:30:30|6132.49|6094.49|6131.32|6093.32|6132.49|6094.49|6131.32|6093.32|10
1606329040000|2020-11-25 18:30:40|6131.12|6093.12|6131.78|6093.78|6131.78|6093.78|6130.96|6092.96|10
1606329050000|2020-11-25 18:30:50|6131.83|6093.83|6132.2|6094.2|6132.2|6094.2|6131.65|6093.65|9
1606329060000|2020-11-25 18:31:00|6132.28|6094.28|6132.05|6094.05|6132.39|6094.39|6131.95|6093.95|10
1606329070000|2020-11-25 18:31:10|6131.91|6093.91|6131.74|6093.74|6131.91|6093.91|6131.28|6093.28|10
1606329080000|2020-11-25 18:31:20|6131.66|6093.66|6130.61|6092.61|6131.66|6093.66|6130.47|6092.47|8
1606329090000|2020-11-25 18:31:30|6130.53|6092.53|6130.01|6092.01|6130.53|6092.53|6130.01|6092.01|10
1606329100000|2020-11-25 18:31:40|6129.75|6091.75|6129.34|6091.34|6129.75|6091.75|6129.34|6091.34|9
1606329110000|2020-11-25 18:31:50|6129.46|6091.46|6129.23|6091.23|6129.46|6091.46|6129.13|6091.13|9
1606329120000|2020-11-25 18:32:00|6129.33|6091.33|6128.86|6090.86|6129.37|6091.37|6128.73|6090.73|10
1606329130000|2020-11-25 18:32:10|6128.62|6090.62|6127.61|6089.61|6128.66|6090.66|6127.56|6089.56|9
1606329140000|2020-11-25 18:32:20|6127.79|6089.79|6128.45|6090.45|6128.45|6090.45|6127.79|6089.79|10
1606329150000|2020-11-25 18:32:30|6130.17|6092.17|6132.88|6094.88|6132.88|6094.88|6130.17|6092.17|10
1606329160000|2020-11-25 18:32:40|6133|6095|6135.13|6097.13|6135.13|6097.13|6133|6095|10
1606329170000|2020-11-25 18:32:50|6135.59|6097.59|6136.5|6098.5|6136.5|6098.5|6135.59|6097.59|10
1606329180000|2020-11-25 18:33:00|6136.6|6098.6|6138.33|6100.33|6138.33|6100.33|6136.6|6098.6|10
1606329190000|2020-11-25 18:33:10|6138.4|6100.4|6138.9|6100.9|6139.04|6101.04|6137.62|6099.62|10
1606329200000|2020-11-25 18:33:20|6138.56|6100.56|6137.44|6099.44|6138.56|6100.56|6137.44|6099.44|9
1606329210000|2020-11-25 18:33:30|6137.5|6099.5|6136.18|6098.18|6137.5|6099.5|6136.18|6098.18|10
1606329220000|2020-11-25 18:33:40|6135.85|6097.85|6133.79|6095.79|6135.85|6097.85|6133.76|6095.76|9
1606329230000|2020-11-25 18:33:50|6133.05|6095.05|6132.41|6094.41|6133.05|6095.05|6131.89|6093.89|10
1606329240000|2020-11-25 18:34:00|6131.86|6093.86|6130.93|6092.93|6131.97|6093.97|6130.77|6092.77|10
1606329250000|2020-11-25 18:34:10|6131.2|6093.2|6134.03|6096.03|6134.03|6096.03|6131.2|6093.2|10
1606329260000|2020-11-25 18:34:20|6133.85|6095.85|6132.28|6094.28|6134.02|6096.02|6132.28|6094.28|9
1606329270000|2020-11-25 18:34:30|6131.92|6093.92|6131.47|6093.47|6131.99|6093.99|6131.38|6093.38|10
1606329280000|2020-11-25 18:34:40|6131.56|6093.56|6130.29|6092.29|6131.67|6093.67|6130.26|6092.26|10
1606329290000|2020-11-25 18:34:50|6129.8|6091.8|6128.12|6090.12|6129.8|6091.8|6128.12|6090.12|10
1606329300000|2020-11-25 18:35:00|6128.32|6090.32|6127.1|6089.1|6128.32|6090.32|6127.1|6089.1|9
1606329310000|2020-11-25 18:35:10|6127|6089|6127.27|6089.27|6127.28|6089.28|6126.78|6088.78|10
1606329320000|2020-11-25 18:35:20|6126.98|6088.98|6126.78|6088.78|6127.22|6089.22|6126.78|6088.78|9
1606329330000|2020-11-25 18:35:30|6126.86|6088.86|6127.58|6089.58|6127.58|6089.58|6126.86|6088.86|10
1606329340000|2020-11-25 18:35:40|6127.5|6089.5|6126.02|6088.02|6127.5|6089.5|6125.9|6087.9|10
1606329350000|2020-11-25 18:35:50|6125.93|6087.93|6124.6|6086.6|6125.93|6087.93|6124.6|6086.6|10
1606329360000|2020-11-25 18:36:00|6122.66|6084.66|6120.7|6082.7|6122.66|6084.66|6120.7|6082.7|10
1606329370000|2020-11-25 18:36:10|6120.24|6082.24|6118.98|6080.98|6120.32|6082.32|6118.98|6080.98|9
1606329380000|2020-11-25 18:36:20|6118.54|6080.54|6118.46|6080.46|6118.61|6080.61|6117.07|6079.07|10
1606329390000|2020-11-25 18:36:30|6118.4|6080.4|6118.12|6080.12|6118.62|6080.62|6118.12|6080.12|10
1606329400000|2020-11-25 18:36:40|6119.16|6081.16|6120.94|6082.94|6120.94|6082.94|6119.16|6081.16|10
1606329410000|2020-11-25 18:36:50|6120.99|6082.99|6123.16|6085.16|6123.16|6085.16|6120.99|6082.99|10
1606329420000|2020-11-25 18:37:00|6122.05|6084.05|6120.49|6082.49|6122.05|6084.05|6120.46|6082.46|10
1606329430000|2020-11-25 18:37:10|6120.19|6082.19|6119.94|6081.94|6120.19|6082.19|6119.12|6081.12|9
1606329440000|2020-11-25 18:37:20|6119.85|6081.85|6120.57|6082.57|6120.63|6082.63|6119.85|6081.85|10
1606329450000|2020-11-25 18:37:30|6120.74|6082.74|6120.93|6082.93|6121.32|6083.32|6120.63|6082.63|8
1606329460000|2020-11-25 18:37:40|6121.04|6083.04|6118.28|6080.28|6121.84|6083.84|6118.28|6080.28|10
1606329470000|2020-11-25 18:37:50|6117.67|6079.67|6113.88|6075.88|6117.67|6079.67|6113.88|6075.88|10
1606329480000|2020-11-25 18:38:00|6114.08|6076.08|6115.61|6077.61|6115.61|6077.61|6114.08|6076.08|10
1606329490000|2020-11-25 18:38:10|6115.46|6077.46|6113.23|6075.23|6115.46|6077.46|6112.9|6074.9|8
1606329500000|2020-11-25 18:38:20|6113.41|6075.41|6112.85|6074.85|6113.8|6075.8|6112.85|6074.85|10
1606329510000|2020-11-25 18:38:30|6112.65|6074.65|6110.84|6072.84|6112.67|6074.67|6109.81|6071.81|9
1606329520000|2020-11-25 18:38:40|6111.12|6073.12|6108.32|6070.32|6111.12|6073.12|6108.32|6070.32|10
1606329530000|2020-11-25 18:38:50|6108.02|6070.02|6104.11|6066.11|6108.02|6070.02|6104.11|6066.11|10
1606329540000|2020-11-25 18:39:00|6103.84|6065.84|6102.13|6064.13|6103.84|6065.84|6101.75|6063.75|9
1606329550000|2020-11-25 18:39:10|6102.56|6064.56|6103.75|6065.75|6103.75|6065.75|6102.56|6064.56|10
1606329560000|2020-11-25 18:39:20|6103.78|6065.78|6102.38|6064.38|6103.78|6065.78|6102.38|6064.38|10
1606329570000|2020-11-25 18:39:30|6102.08|6064.08|6098.04|6060.04|6102.08|6064.08|6098.04|6060.04|10
1606329580000|2020-11-25 18:39:40|6097.21|6059.21|6092.7|6054.7|6097.21|6059.21|6092.7|6054.7|10
1606329590000|2020-11-25 18:39:50|6092.79|6054.79|6093.02|6055.02|6093.02|6055.02|6091.89|6053.89|10
1606329600000|2020-11-25 18:40:00|6093.21|6055.21|6094.11|6056.11|6095.21|6057.21|6093.21|6055.21|10
1606329610000|2020-11-25 18:40:10|6093.7|6055.7|6092.77|6054.77|6093.7|6055.7|6092.77|6054.77|10
1606329620000|2020-11-25 18:40:20|6092.34|6054.34|6091.7|6053.7|6092.64|6054.64|6091.7|6053.7|10
1606329630000|2020-11-25 18:40:30|6091.68|6053.68|6090.56|6052.56|6091.83|6053.83|6090.56|6052.56|10
1606329640000|2020-11-25 18:40:40|6090.09|6052.09|6089.22|6051.22|6090.34|6052.34|6089.22|6051.22|10
1606329650000|2020-11-25 18:40:50|6089.36|6051.36|6088.78|6050.78|6089.36|6051.36|6088.15|6050.15|10
1606329660000|2020-11-25 18:41:00|6088.71|6050.71|6090.23|6052.23|6090.23|6052.23|6088.69|6050.69|10
1606329670000|2020-11-25 18:41:10|6091.53|6053.53|6092.66|6054.66|6092.66|6054.66|6090.98|6052.98|10
1606329680000|2020-11-25 18:41:20|6092.97|6054.97|6095.86|6057.86|6095.86|6057.86|6092.97|6054.97|10
1606329690000|2020-11-25 18:41:30|6095.68|6057.68|6097.13|6059.13|6097.46|6059.46|6095.68|6057.68|10
1606329700000|2020-11-25 18:41:40|6097.21|6059.21|6098.35|6060.35|6098.86|6060.86|6097.21|6059.21|10
1606329710000|2020-11-25 18:41:50|6098.27|6060.27|6097.23|6059.23|6098.59|6060.59|6097.23|6059.23|10
1606329720000|2020-11-25 18:42:00|6096.53|6058.53|6097.58|6059.58|6097.58|6059.58|6096.53|6058.53|10
1606329730000|2020-11-25 18:42:10|6097.84|6059.84|6097.46|6059.46|6097.92|6059.92|6097.17|6059.17|10
1606329740000|2020-11-25 18:42:20|6097.49|6059.49|6092.8|6054.8|6097.49|6059.49|6092.8|6054.8|10
1606329750000|2020-11-25 18:42:30|6092.96|6054.96|6090.5|6052.5|6092.96|6054.96|6090.5|6052.5|10
1606329760000|2020-11-25 18:42:40|6090.31|6052.31|6092.05|6054.05|6092.05|6054.05|6090.19|6052.19|10
1606329770000|2020-11-25 18:42:50|6092.09|6054.09|6093.68|6055.68|6093.68|6055.68|6091.92|6053.92|10
1606329780000|2020-11-25 18:43:00|6093.87|6055.87|6096.93|6058.93|6096.93|6058.93|6093.87|6055.87|10
1606329790000|2020-11-25 18:43:10|6096.64|6058.64|6098.22|6060.22|6098.22|6060.22|6096.64|6058.64|10
1606329800000|2020-11-25 18:43:20|6098.41|6060.41|6099.47|6061.47|6099.47|6061.47|6098.41|6060.41|9
1606329810000|2020-11-25 18:43:30|6099.96|6061.96|6100.34|6062.34|6100.34|6062.34|6099.79|6061.79|10
1606329820000|2020-11-25 18:43:40|6100.35|6062.35|6101.64|6063.64|6101.64|6063.64|6100.35|6062.35|10
1606329830000|2020-11-25 18:43:50|6101.72|6063.72|6098.94|6060.94|6102|6064|6098.67|6060.67|10
1606329840000|2020-11-25 18:44:00|6099.28|6061.28|6102.05|6064.05|6102.48|6064.48|6099.17|6061.17|10
1606329850000|2020-11-25 18:44:10|6102.9|6064.9|6104.41|6066.41|6104.41|6066.41|6102.9|6064.9|8
1606329860000|2020-11-25 18:44:20|6103.9|6065.9|6103.59|6065.59|6104.3|6066.3|6103.59|6065.59|9
1606329870000|2020-11-25 18:44:30|6103.52|6065.52|6097.4|6059.4|6103.52|6065.52|6097.4|6059.4|9
1606329880000|2020-11-25 18:44:40|6097.47|6059.47|6094.31|6056.31|6097.47|6059.47|6094.21|6056.21|10
1606329890000|2020-11-25 18:44:50|6094.24|6056.24|6098.8|6060.8|6098.8|6060.8|6094.19|6056.19|10
1606329900000|2020-11-25 18:45:00|6098.91|6060.91|6099.59|6061.59|6099.64|6061.64|6098.91|6060.91|10
1606329910000|2020-11-25 18:45:10|6099.68|6061.68|6101.3|6063.3|6101.3|6063.3|6099.68|6061.68|10
1606329920000|2020-11-25 18:45:20|6101.05|6063.05|6101.95|6063.95|6101.95|6063.95|6101.05|6063.05|10
1606329930000|2020-11-25 18:45:30|6102.39|6064.39|6103.26|6065.26|6104.22|6066.22|6102.39|6064.39|10
1606329940000|2020-11-25 18:45:40|6102.92|6064.92|6101.18|6063.18|6102.92|6064.92|6101.18|6063.18|10
1606329950000|2020-11-25 18:45:50|6101.03|6063.03|6100.74|6062.74|6101.54|6063.54|6100.74|6062.74|9
1606329960000|2020-11-25 18:46:00|6100.83|6062.83|6096.42|6058.42|6100.83|6062.83|6096.42|6058.42|10
1606329970000|2020-11-25 18:46:10|6095.45|6057.45|6093.47|6055.47|6095.45|6057.45|6092.31|6054.31|10
1606329980000|2020-11-25 18:46:20|6093.66|6055.66|6093.63|6055.63|6094.33|6056.33|6093.63|6055.63|10
1606329990000|2020-11-25 18:46:30|6093.78|6055.78|6092.94|6054.94|6093.92|6055.92|6092.87|6054.87|10
1606330000000|2020-11-25 18:46:40|6092.76|6054.76|6089.84|6051.84|6092.78|6054.78|6089.84|6051.84|10
1606330010000|2020-11-25 18:46:50|6089.97|6051.97|6090.85|6052.85|6090.85|6052.85|6089.58|6051.58|10
1606330020000|2020-11-25 18:47:00|6090.96|6052.96|6089.74|6051.74|6090.96|6052.96|6089.53|6051.53|10
1606330030000|2020-11-25 18:47:10|6089.26|6051.26|6085.67|6047.67|6089.26|6051.26|6085.67|6047.67|10
1606330040000|2020-11-25 18:47:20|6085.31|6047.31|6086.37|6048.37|6086.58|6048.58|6084.97|6046.97|10
1606330050000|2020-11-25 18:47:30|6086.65|6048.65|6087.97|6049.97|6088.24|6050.24|6086.65|6048.65|9
1606330060000|2020-11-25 18:47:40|6088.09|6050.09|6088.38|6050.38|6088.38|6050.38|6087.76|6049.76|10
1606330070000|2020-11-25 18:47:50|6088.53|6050.53|6089.96|6051.96|6090.11|6052.11|6088.53|6050.53|10
1606330080000|2020-11-25 18:48:00|6089.99|6051.99|6091.89|6053.89|6091.89|6053.89|6089.99|6051.99|10
1606330090000|2020-11-25 18:48:10|6092.12|6054.12|6093|6055|6093|6055|6092.12|6054.12|10
1606330100000|2020-11-25 18:48:20|6093.15|6055.15|6092.19|6054.19|6093.15|6055.15|6092.19|6054.19|9
1606330110000|2020-11-25 18:48:30|6091.94|6053.94|6093.68|6055.68|6093.68|6055.68|6091.87|6053.87|10
1606330120000|2020-11-25 18:48:40|6093.76|6055.76|6094.53|6056.53|6094.53|6056.53|6093.76|6055.76|10
1606330130000|2020-11-25 18:48:50|6094.49|6056.49|6097.23|6059.23|6097.23|6059.23|6094.49|6056.49|10
1606330140000|2020-11-25 18:49:00|6097.59|6059.59|6102.72|6064.72|6102.72|6064.72|6097.52|6059.52|10
1606330150000|2020-11-25 18:49:10|6102.82|6064.82|6099.95|6061.95|6102.82|6064.82|6099.85|6061.85|10
1606330160000|2020-11-25 18:49:20|6099.82|6061.82|6099.19|6061.19|6100.13|6062.13|6098.92|6060.92|10
1606330170000|2020-11-25 18:49:30|6099.46|6061.46|6100.9|6062.9|6100.9|6062.9|6099.46|6061.46|10
1606330180000|2020-11-25 18:49:40|6100.8|6062.8|6102.04|6064.04|6102.04|6064.04|6100.8|6062.8|10
1606330190000|2020-11-25 18:49:50|6102.4|6064.4|6104|6066|6104.19|6066.19|6102.4|6064.4|10
1606330200000|2020-11-25 18:50:00|6104.06|6066.06|6104.24|6066.24|6104.3|6066.3|6104.03|6066.03|9
1606330210000|2020-11-25 18:50:10|6104.26|6066.26|6105.63|6067.63|6105.63|6067.63|6104.26|6066.26|10
1606330220000|2020-11-25 18:50:20|6105.56|6067.56|6104.68|6066.68|6105.56|6067.56|6104.61|6066.61|10
1606330230000|2020-11-25 18:50:30|6104.43|6066.43|6103.31|6065.31|6104.43|6066.43|6103.31|6065.31|10
1606330240000|2020-11-25 18:50:40|6103.5|6065.5|6103.57|6065.57|6103.77|6065.77|6103.1|6065.1|10
1606330250000|2020-11-25 18:50:50|6103.59|6065.59|6103.58|6065.58|6103.7|6065.7|6103|6065|10
1606330260000|2020-11-25 18:51:00|6103.42|6065.42|6102.12|6064.12|6103.61|6065.61|6102.12|6064.12|10
1606330270000|2020-11-25 18:51:10|6101.98|6063.98|6096.8|6058.8|6101.98|6063.98|6096.8|6058.8|10
1606330280000|2020-11-25 18:51:20|6096.7|6058.7|6096.02|6058.02|6096.7|6058.7|6095.92|6057.92|10
1606330290000|2020-11-25 18:51:30|6095.91|6057.91|6095.78|6057.78|6095.91|6057.91|6095.57|6057.57|10
1606330300000|2020-11-25 18:51:40|6096.07|6058.07|6096.86|6058.86|6096.86|6058.86|6095.93|6057.93|10
1606330310000|2020-11-25 18:51:50|6096.77|6058.77|6095.21|6057.21|6096.77|6058.77|6095.21|6057.21|10
1606330320000|2020-11-25 18:52:00|6094.95|6056.95|6093.38|6055.38|6094.95|6056.95|6093.15|6055.15|9
1606330330000|2020-11-25 18:52:10|6093.87|6055.87|6093.69|6055.69|6094.24|6056.24|6093.37|6055.37|10
1606330340000|2020-11-25 18:52:20|6093.88|6055.88|6094.54|6056.54|6094.54|6056.54|6093.86|6055.86|10
1606330350000|2020-11-25 18:52:30|6094.64|6056.64|6094.45|6056.45|6094.77|6056.77|6094.41|6056.41|10
1606330360000|2020-11-25 18:52:40|6094.37|6056.37|6094.78|6056.78|6094.78|6056.78|6094.18|6056.18|9
1606330370000|2020-11-25 18:52:50|6094.54|6056.54|6094.36|6056.36|6094.56|6056.56|6094.35|6056.35|9
1606330380000|2020-11-25 18:53:00|6094.46|6056.46|6094.13|6056.13|6094.46|6056.46|6093.99|6055.99|10
1606330390000|2020-11-25 18:53:10|6093.98|6055.98|6094|6056|6094.1|6056.1|6093.71|6055.71|10
1606330400000|2020-11-25 18:53:20|6094.43|6056.43|6094.03|6056.03|6094.43|6056.43|6093.42|6055.42|10
1606330410000|2020-11-25 18:53:30|6094.05|6056.05|6097.08|6059.08|6097.08|6059.08|6094.05|6056.05|10
1606330420000|2020-11-25 18:53:40|6097.44|6059.44|6099.33|6061.33|6099.33|6061.33|6097.44|6059.44|10
1606330430000|2020-11-25 18:53:50|6099.49|6061.49|6098.33|6060.33|6099.49|6061.49|6098.23|6060.23|10
1606330440000|2020-11-25 18:54:00|6098.06|6060.06|6097.05|6059.05|6098.06|6060.06|6097.05|6059.05|10
1606330450000|2020-11-25 18:54:10|6097.14|6059.14|6096.28|6058.28|6097.16|6059.16|6096.28|6058.28|9
1606330460000|2020-11-25 18:54:20|6096.33|6058.33|6096.83|6058.83|6096.98|6058.98|6096.07|6058.07|9
1606330470000|2020-11-25 18:54:30|6096.72|6058.72|6095.23|6057.23|6096.83|6058.83|6095.23|6057.23|10
1606330480000|2020-11-25 18:54:40|6094.89|6056.89|6093.16|6055.16|6094.89|6056.89|6093.16|6055.16|10
1606330490000|2020-11-25 18:54:50|6092.7|6054.7|6091.02|6053.02|6092.7|6054.7|6091.02|6053.02|10
1606330500000|2020-11-25 18:55:00|6091.01|6053.01|6091.18|6053.18|6091.23|6053.23|6090.94|6052.94|10
1606330510000|2020-11-25 18:55:10|6091.1|6053.1|6092.33|6054.33|6092.33|6054.33|6091.1|6053.1|9
1606330520000|2020-11-25 18:55:20|6092.27|6054.27|6094.11|6056.11|6094.11|6056.11|6092.27|6054.27|8
1606330530000|2020-11-25 18:55:30|6094.41|6056.41|6096.3|6058.3|6096.3|6058.3|6094.41|6056.41|10
1606330540000|2020-11-25 18:55:40|6096.31|6058.31|6097.81|6059.81|6097.81|6059.81|6096.31|6058.31|10
1606330550000|2020-11-25 18:55:50|6097.87|6059.87|6099.19|6061.19|6099.19|6061.19|6097.87|6059.87|10
1606330560000|2020-11-25 18:56:00|6099.52|6061.52|6100.1|6062.1|6100.1|6062.1|6099.52|6061.52|10
1606330570000|2020-11-25 18:56:10|6100.01|6062.01|6100.36|6062.36|6100.36|6062.36|6099.77|6061.77|10
1606330580000|2020-11-25 18:56:20|6100.32|6062.32|6100.36|6062.36|6100.91|6062.91|6100.19|6062.19|10
1606330590000|2020-11-25 18:56:30|6099.96|6061.96|6103|6065|6103|6065|6099.96|6061.96|10
1606330600000|2020-11-25 18:56:40|6103.05|6065.05|6103.93|6065.93|6103.93|6065.93|6103.05|6065.05|10
1606330610000|2020-11-25 18:56:50|6103.92|6065.92|6104.65|6066.65|6105.51|6067.51|6103.92|6065.92|10
1606330620000|2020-11-25 18:57:00|6104.87|6066.87|6103.31|6065.31|6104.96|6066.96|6102.85|6064.85|10
1606330630000|2020-11-25 18:57:10|6102.54|6064.54|6101.81|6063.81|6102.54|6064.54|6101.58|6063.58|9
1606330640000|2020-11-25 18:57:20|6101.97|6063.97|6100.86|6062.86|6101.97|6063.97|6100.86|6062.86|9
1606330650000|2020-11-25 18:57:30|6101.42|6063.42|6097.84|6059.84|6101.42|6063.42|6097.84|6059.84|10
1606330660000|2020-11-25 18:57:40|6097.72|6059.72|6096.89|6058.89|6097.72|6059.72|6096.78|6058.78|9
1606330670000|2020-11-25 18:57:50|6096.77|6058.77|6096.99|6058.99|6096.99|6058.99|6096.58|6058.58|10
1606330680000|2020-11-25 18:58:00|6096.82|6058.82|6096.57|6058.57|6096.86|6058.86|6096.21|6058.21|10
1606330690000|2020-11-25 18:58:10|6096.61|6058.61|6096|6058|6096.61|6058.61|6095.97|6057.97|10
1606330700000|2020-11-25 18:58:20|6095.99|6057.99|6096.73|6058.73|6096.73|6058.73|6095.74|6057.74|10
1606330710000|2020-11-25 18:58:30|6096.68|6058.68|6094.25|6056.25|6096.71|6058.71|6094.14|6056.14|10
1606330720000|2020-11-25 18:58:40|6094.01|6056.01|6092.69|6054.69|6094.01|6056.01|6092.69|6054.69|10
1606330730000|2020-11-25 18:58:50|6092.36|6054.36|6091.15|6053.15|6092.38|6054.38|6091.15|6053.15|10
1606330740000|2020-11-25 18:59:00|6091.45|6053.45|6094.13|6056.13|6094.18|6056.18|6091.45|6053.45|10
1606330750000|2020-11-25 18:59:10|6094.37|6056.37|6094.05|6056.05|6094.53|6056.53|6094.05|6056.05|10
1606330760000|2020-11-25 18:59:20|6093.98|6055.98|6093.31|6055.31|6093.98|6055.98|6093.13|6055.13|10
1606330770000|2020-11-25 18:59:30|6093.43|6055.43|6091.76|6053.76|6093.52|6055.52|6091.76|6053.76|10
1606330780000|2020-11-25 18:59:40|6091.48|6053.48|6090.39|6052.39|6091.48|6053.48|6090.39|6052.39|8
1606330790000|2020-11-25 18:59:50|6089.89|6051.89|6089.51|6051.51|6089.89|6051.89|6089.3|6051.3|10
1606330800000|2020-11-25 19:00:00|6089.67|6051.67|6090.96|6052.96|6090.96|6052.96|6089.56|6051.56|10
1606330810000|2020-11-25 19:00:10|6091.01|6053.01|6090.92|6052.92|6091.27|6053.27|6090.92|6052.92|9
1606330820000|2020-11-25 19:00:20|6091.08|6053.08|6092.76|6054.76|6092.76|6054.76|6091.08|6053.08|9
1606330830000|2020-11-25 19:00:30|6092.89|6054.89|6093.78|6055.78|6094.13|6056.13|6092.89|6054.89|10
1606330840000|2020-11-25 19:00:40|6093.7|6055.7|6094.02|6056.02|6094.24|6056.24|6093.7|6055.7|10
1606330850000|2020-11-25 19:00:50|6094.03|6056.03|6092.76|6054.76|6094.03|6056.03|6092.76|6054.76|9
1606330860000|2020-11-25 19:01:00|6092.25|6054.25|6089.45|6051.45|6092.25|6054.25|6089.45|6051.45|10
1606330870000|2020-11-25 19:01:10|6089.41|6051.41|6086.2|6048.2|6089.41|6051.41|6086.2|6048.2|10
1606330880000|2020-11-25 19:01:20|6086.04|6048.04|6086.87|6048.87|6086.87|6048.87|6086.04|6048.04|10
1606330890000|2020-11-25 19:01:30|6087.03|6049.03|6087.44|6049.44|6087.54|6049.54|6086.89|6048.89|10
1606330900000|2020-11-25 19:01:40|6088.27|6050.27|6091.84|6053.84|6091.84|6053.84|6088.27|6050.27|10
1606330910000|2020-11-25 19:01:50|6092.18|6054.18|6091.96|6053.96|6092.38|6054.38|6091.96|6053.96|9
1606330920000|2020-11-25 19:02:00|6091.84|6053.84|6093.47|6055.47|6093.47|6055.47|6091.84|6053.84|10
1606330930000|2020-11-25 19:02:10|6093.55|6055.55|6093.43|6055.43|6093.56|6055.56|6093.07|6055.07|10
1606330940000|2020-11-25 19:02:20|6092.97|6054.97|6099.64|6061.64|6099.64|6061.64|6092.97|6054.97|10
1606330950000|2020-11-25 19:02:30|6100.42|6062.42|6102.36|6064.36|6102.36|6064.36|6100.42|6062.42|10
1606330960000|2020-11-25 19:02:40|6102.29|6064.29|6102.08|6064.08|6102.51|6064.51|6101.72|6063.72|10
1606330970000|2020-11-25 19:02:50|6101.71|6063.71|6100.74|6062.74|6101.74|6063.74|6100.74|6062.74|8
1606330980000|2020-11-25 19:03:00|6101.16|6063.16|6102.87|6064.87|6102.87|6064.87|6100.74|6062.74|10
1606330990000|2020-11-25 19:03:10|6103|6065|6106.54|6068.54|6106.54|6068.54|6103|6065|10
1606331000000|2020-11-25 19:03:20|6106.69|6068.69|6113.02|6075.02|6113.05|6075.05|6106.69|6068.69|10
1606331010000|2020-11-25 19:03:30|6113.55|6075.55|6114.16|6076.16|6114.16|6076.16|6113.55|6075.55|10
1606331020000|2020-11-25 19:03:40|6114.18|6076.18|6115.22|6077.22|6115.22|6077.22|6114.18|6076.18|10
1606331030000|2020-11-25 19:03:50|6115.07|6077.07|6113.88|6075.88|6115.13|6077.13|6113.85|6075.85|9
1606331040000|2020-11-25 19:04:00|6113.97|6075.97|6110.01|6072.01|6113.97|6075.97|6110.01|6072.01|10
1606331050000|2020-11-25 19:04:10|6109.94|6071.94|6109.7|6071.7|6110.58|6072.58|6109.7|6071.7|10
1606331060000|2020-11-25 19:04:20|6109.42|6071.42|6109.45|6071.45|6109.74|6071.74|6109.31|6071.31|10
1606331070000|2020-11-25 19:04:30|6109.36|6071.36|6109.39|6071.39|6109.71|6071.71|6109.12|6071.12|10
1606331080000|2020-11-25 19:04:40|6109.63|6071.63|6108.68|6070.68|6109.81|6071.81|6108.53|6070.53|10
1606331090000|2020-11-25 19:04:50|6108.79|6070.79|6107.21|6069.21|6109.01|6071.01|6107.21|6069.21|10
1606331100000|2020-11-25 19:05:00|6106.8|6068.8|6105.64|6067.64|6106.8|6068.8|6105.64|6067.64|10
1606331110000|2020-11-25 19:05:10|6106|6068|6108.91|6070.91|6108.91|6070.91|6106|6068|10
1606331120000|2020-11-25 19:05:20|6108.88|6070.88|6110.06|6072.06|6110.06|6072.06|6108.88|6070.88|9
1606331130000|2020-11-25 19:05:30|6110.35|6072.35|6110.13|6072.13|6110.47|6072.47|6110.13|6072.13|9
1606331140000|2020-11-25 19:05:40|6110.26|6072.26|6110.82|6072.82|6110.82|6072.82|6110.26|6072.26|10
1606331150000|2020-11-25 19:05:50|6110.92|6072.92|6111.91|6073.91|6111.91|6073.91|6110.92|6072.92|9
1606331160000|2020-11-25 19:06:00|6111.96|6073.96|6111.66|6073.66|6112.27|6074.27|6111.66|6073.66|10
1606331170000|2020-11-25 19:06:10|6111.46|6073.46|6111.77|6073.77|6111.78|6073.78|6111.23|6073.23|10
1606331180000|2020-11-25 19:06:20|6111.79|6073.79|6110.77|6072.77|6111.79|6073.79|6110.73|6072.73|10
1606331190000|2020-11-25 19:06:30|6110.88|6072.88|6111.09|6073.09|6111.54|6073.54|6110.88|6072.88|9
1606331200000|2020-11-25 19:06:40|6111.19|6073.19|6110.86|6072.86|6111.48|6073.48|6110.85|6072.85|10
1606331210000|2020-11-25 19:06:50|6110.7|6072.7|6109.1|6071.1|6110.78|6072.78|6109.1|6071.1|10
1606331220000|2020-11-25 19:07:00|6108.88|6070.88|6108.72|6070.72|6108.96|6070.96|6108.47|6070.47|10
1606331230000|2020-11-25 19:07:10|6108.71|6070.71|6109.31|6071.31|6109.31|6071.31|6108.56|6070.56|10
1606331240000|2020-11-25 19:07:20|6109.38|6071.38|6109.29|6071.29|6109.81|6071.81|6109.28|6071.28|10
1606331250000|2020-11-25 19:07:30|6109.42|6071.42|6107.59|6069.59|6109.42|6071.42|6107.59|6069.59|10
1606331260000|2020-11-25 19:07:40|6107.13|6069.13|6101.32|6063.32|6107.18|6069.18|6101.32|6063.32|10
1606331270000|2020-11-25 19:07:50|6101.47|6063.47|6099.7|6061.7|6101.47|6063.47|6099.7|6061.7|10
1606331280000|2020-11-25 19:08:00|6099.63|6061.63|6096.07|6058.07|6099.63|6061.63|6096.07|6058.07|10
1606331290000|2020-11-25 19:08:10|6095.74|6057.74|6091.98|6053.98|6095.74|6057.74|6091.74|6053.74|9
1606331300000|2020-11-25 19:08:20|6092.13|6054.13|6090.08|6052.08|6092.13|6054.13|6090.01|6052.01|10
1606331310000|2020-11-25 19:08:30|6089.62|6051.62|6088.31|6050.31|6089.62|6051.62|6088.1|6050.1|10
1606331320000|2020-11-25 19:08:40|6088.37|6050.37|6090.54|6052.54|6090.6|6052.6|6088.37|6050.37|10
1606331330000|2020-11-25 19:08:50|6090.79|6052.79|6091.55|6053.55|6091.55|6053.55|6090.65|6052.65|10
1606331340000|2020-11-25 19:09:00|6091.24|6053.24|6090.34|6052.34|6091.32|6053.32|6090.34|6052.34|10
1606331350000|2020-11-25 19:09:10|6090.54|6052.54|6091.31|6053.31|6091.36|6053.36|6090.54|6052.54|10
1606331360000|2020-11-25 19:09:20|6091.46|6053.46|6092.27|6054.27|6092.27|6054.27|6091.46|6053.46|10
1606331370000|2020-11-25 19:09:30|6092.34|6054.34|6092.46|6054.46|6092.7|6054.7|6092.34|6054.34|10
1606331380000|2020-11-25 19:09:40|6092.47|6054.47|6093.18|6055.18|6093.51|6055.51|6092.47|6054.47|10
1606331390000|2020-11-25 19:09:50|6092.48|6054.48|6092|6054|6092.48|6054.48|6091.68|6053.68|10
1606331400000|2020-11-25 19:10:00|6092.23|6054.23|6094.99|6056.99|6094.99|6056.99|6092.23|6054.23|10
1606331410000|2020-11-25 19:10:10|6094.91|6056.91|6094.48|6056.48|6095.25|6057.25|6094.48|6056.48|10
1606331420000|2020-11-25 19:10:20|6094.24|6056.24|6092.52|6054.52|6094.3|6056.3|6092.52|6054.52|10
1606331430000|2020-11-25 19:10:30|6092.28|6054.28|6090.92|6052.92|6092.28|6054.28|6090.92|6052.92|10
1606331440000|2020-11-25 19:10:40|6090.77|6052.77|6090.88|6052.88|6090.98|6052.98|6090.65|6052.65|10
1606331450000|2020-11-25 19:10:50|6091.07|6053.07|6092.61|6054.61|6092.61|6054.61|6091.07|6053.07|9
1606331460000|2020-11-25 19:11:00|6092.81|6054.81|6092.67|6054.67|6093.13|6055.13|6092.63|6054.63|10
1606331470000|2020-11-25 19:11:10|6092.75|6054.75|6092.02|6054.02|6092.75|6054.75|6092.02|6054.02|10
1606331480000|2020-11-25 19:11:20|6091.69|6053.69|6090.41|6052.41|6091.69|6053.69|6090.41|6052.41|10
1606331490000|2020-11-25 19:11:30|6090.32|6052.32|6091.57|6053.57|6091.57|6053.57|6089.7|6051.7|10
1606331500000|2020-11-25 19:11:40|6091.77|6053.77|6092.8|6054.8|6093.02|6055.02|6091.77|6053.77|10
1606331510000|2020-11-25 19:11:50|6092.97|6054.97|6092.32|6054.32|6092.97|6054.97|6092.07|6054.07|10
1606331520000|2020-11-25 19:12:00|6092.02|6054.02|6092.07|6054.07|6092.16|6054.16|6091.87|6053.87|10
1606331530000|2020-11-25 19:12:10|6091.93|6053.93|6092.34|6054.34|6092.34|6054.34|6091.9|6053.9|9
1606331540000|2020-11-25 19:12:20|6092.24|6054.24|6091.78|6053.78|6092.39|6054.39|6091.69|6053.69|10
1606331550000|2020-11-25 19:12:30|6091.7|6053.7|6092.17|6054.17|6092.17|6054.17|6091.34|6053.34|10
1606331560000|2020-11-25 19:12:40|6092.18|6054.18|6093.1|6055.1|6093.28|6055.28|6092.18|6054.18|10
1606331570000|2020-11-25 19:12:50|6092.91|6054.91|6090.52|6052.52|6092.91|6054.91|6090.52|6052.52|10
1606331580000|2020-11-25 19:13:00|6090.46|6052.46|6090.59|6052.59|6090.6|6052.6|6090.07|6052.07|10
1606331590000|2020-11-25 19:13:10|6090.43|6052.43|6090.27|6052.27|6090.59|6052.59|6090.13|6052.13|9
1606331600000|2020-11-25 19:13:20|6090.19|6052.19|6091.01|6053.01|6091.01|6053.01|6090.19|6052.19|10
1606331610000|2020-11-25 19:13:30|6090.38|6052.38|6092.51|6054.51|6092.59|6054.59|6090.38|6052.38|10
1606331620000|2020-11-25 19:13:40|6092.84|6054.84|6093.21|6055.21|6093.56|6055.56|6092.84|6054.84|10
1606331630000|2020-11-25 19:13:50|6093.45|6055.45|6092.79|6054.79|6093.45|6055.45|6092.69|6054.69|10
1606331640000|2020-11-25 19:14:00|6092.77|6054.77|6093.34|6055.34|6093.34|6055.34|6092.68|6054.68|10
1606331650000|2020-11-25 19:14:10|6093.52|6055.52|6094.4|6056.4|6094.4|6056.4|6093.52|6055.52|10
1606331660000|2020-11-25 19:14:20|6094.38|6056.38|6094.66|6056.66|6094.66|6056.66|6094.37|6056.37|9
1606331670000|2020-11-25 19:14:30|6094.53|6056.53|6094.76|6056.76|6094.84|6056.84|6094.53|6056.53|8
1606331680000|2020-11-25 19:14:40|6094.82|6056.82|6093.77|6055.77|6094.82|6056.82|6093.76|6055.76|10
1606331690000|2020-11-25 19:14:50|6093.72|6055.72|6091.43|6053.43|6093.72|6055.72|6091.43|6053.43|10
1606331700000|2020-11-25 19:15:00|6091.22|6053.22|6090.33|6052.33|6091.22|6053.22|6090.33|6052.33|10
1606331710000|2020-11-25 19:15:10|6090.74|6052.74|6091.21|6053.21|6091.31|6053.31|6090.62|6052.62|10
1606331720000|2020-11-25 19:15:20|6091.36|6053.36|6091.2|6053.2|6091.36|6053.36|6090.71|6052.71|10
1606331730000|2020-11-25 19:15:30|6091.24|6053.24|6092.17|6054.17|6092.22|6054.22|6091.24|6053.24|10
1606331740000|2020-11-25 19:15:40|6092.2|6054.2|6092.68|6054.68|6092.87|6054.87|6092.2|6054.2|9
1606331750000|2020-11-25 19:15:50|6092.91|6054.91|6092.66|6054.66|6093.12|6055.12|6092.66|6054.66|10
1606331760000|2020-11-25 19:16:00|6092.79|6054.79|6091.85|6053.85|6092.79|6054.79|6091.85|6053.85|10
1606331770000|2020-11-25 19:16:10|6091.9|6053.9|6092.87|6054.87|6092.87|6054.87|6091.87|6053.87|10
1606331780000|2020-11-25 19:16:20|6092.98|6054.98|6095.76|6057.76|6095.76|6057.76|6092.98|6054.98|10
1606331790000|2020-11-25 19:16:30|6095.94|6057.94|6098.15|6060.15|6098.15|6060.15|6095.94|6057.94|10
1606331800000|2020-11-25 19:16:40|6098.5|6060.5|6101.31|6063.31|6101.31|6063.31|6098.5|6060.5|10
1606331810000|2020-11-25 19:16:50|6101.61|6063.61|6101.17|6063.17|6102.01|6064.01|6101.17|6063.17|8
1606331820000|2020-11-25 19:17:00|6101.27|6063.27|6104.05|6066.05|6104.05|6066.05|6101.27|6063.27|10
1606331830000|2020-11-25 19:17:10|6105|6067|6105.27|6067.27|6105.3|6067.3|6104.77|6066.77|10
1606331840000|2020-11-25 19:17:20|6105.2|6067.2|6107.44|6069.44|6107.64|6069.64|6105.11|6067.11|10
1606331850000|2020-11-25 19:17:30|6107.59|6069.59|6107.89|6069.89|6108.43|6070.43|6107.59|6069.59|10
1606331860000|2020-11-25 19:17:40|6107.92|6069.92|6106.92|6068.92|6107.93|6069.93|6106.92|6068.92|9
1606331870000|2020-11-25 19:17:50|6107.06|6069.06|6107.91|6069.91|6107.91|6069.91|6106.92|6068.92|10
1606331880000|2020-11-25 19:18:00|6107.9|6069.9|6109.66|6071.66|6109.66|6071.66|6107.9|6069.9|10
1606331890000|2020-11-25 19:18:10|6110.04|6072.04|6111.47|6073.47|6111.51|6073.51|6110.04|6072.04|9
1606331900000|2020-11-25 19:18:20|6111.53|6073.53|6107.95|6069.95|6111.53|6073.53|6107.95|6069.95|9
1606331910000|2020-11-25 19:18:30|6107.77|6069.77|6107.76|6069.76|6108.08|6070.08|6107.62|6069.62|10
1606331920000|2020-11-25 19:18:40|6108.22|6070.22|6108.04|6070.04|6108.48|6070.48|6108.04|6070.04|9
1606331930000|2020-11-25 19:18:50|6107.94|6069.94|6108.09|6070.09|6108.21|6070.21|6107.94|6069.94|9
1606331940000|2020-11-25 19:19:00|6107.93|6069.93|6107.72|6069.72|6107.93|6069.93|6107.63|6069.63|10
1606331950000|2020-11-25 19:19:10|6107.62|6069.62|6106.8|6068.8|6107.62|6069.62|6106.61|6068.61|9
1606331960000|2020-11-25 19:19:20|6106.75|6068.75|6105.72|6067.72|6106.8|6068.8|6105.72|6067.72|10
1606331970000|2020-11-25 19:19:30|6105.76|6067.76|6104.76|6066.76|6105.76|6067.76|6104.76|6066.76|9
1606331980000|2020-11-25 19:19:40|6104.8|6066.8|6104.05|6066.05|6104.92|6066.92|6104.05|6066.05|10
1606331990000|2020-11-25 19:19:50|6103.87|6065.87|6103.22|6065.22|6103.88|6065.88|6102.98|6064.98|10
1606332000000|2020-11-25 19:20:00|6103.21|6065.21|6103.52|6065.52|6103.52|6065.52|6102.67|6064.67|10
1606332010000|2020-11-25 19:20:10|6102.98|6064.98|6103.06|6065.06|6103.16|6065.16|6102.98|6064.98|9
1606332020000|2020-11-25 19:20:20|6103.31|6065.31|6103.27|6065.27|6103.84|6065.84|6103.12|6065.12|10
1606332030000|2020-11-25 19:20:30|6103.34|6065.34|6102.76|6064.76|6103.34|6065.34|6102.76|6064.76|10
1606332040000|2020-11-25 19:20:40|6102.68|6064.68|6103.25|6065.25|6103.41|6065.41|6102.68|6064.68|10
1606332050000|2020-11-25 19:20:50|6103.29|6065.29|6101.88|6063.88|6103.29|6065.29|6101.88|6063.88|10
1606332060000|2020-11-25 19:21:00|6101.86|6063.86|6100.84|6062.84|6101.91|6063.91|6100.84|6062.84|10
1606332070000|2020-11-25 19:21:10|6100.75|6062.75|6099.3|6061.3|6100.75|6062.75|6099.3|6061.3|10
1606332080000|2020-11-25 19:21:20|6099.31|6061.31|6096.99|6058.99|6099.31|6061.31|6096.92|6058.92|9
1606332090000|2020-11-25 19:21:30|6096.84|6058.84|6095.61|6057.61|6096.84|6058.84|6095.6|6057.6|10
1606332100000|2020-11-25 19:21:40|6095.55|6057.55|6093.43|6055.43|6095.72|6057.72|6093.43|6055.43|10
1606332110000|2020-11-25 19:21:50|6093.26|6055.26|6091.8|6053.8|6093.26|6055.26|6091.75|6053.75|10
1606332120000|2020-11-25 19:22:00|6091.72|6053.72|6089.49|6051.49|6091.73|6053.73|6089.49|6051.49|10
1606332130000|2020-11-25 19:22:10|6089.18|6051.18|6089.82|6051.82|6089.82|6051.82|6088.76|6050.76|10
1606332140000|2020-11-25 19:22:20|6089.79|6051.79|6088.88|6050.88|6089.79|6051.79|6088.88|6050.88|9
1606332150000|2020-11-25 19:22:30|6088.86|6050.86|6086.51|6048.51|6088.86|6050.86|6086.51|6048.51|10
1606332160000|2020-11-25 19:22:40|6086.3|6048.3|6086.33|6048.33|6086.36|6048.36|6085.95|6047.95|10
1606332170000|2020-11-25 19:22:50|6086.78|6048.78|6087.8|6049.8|6087.8|6049.8|6086.69|6048.69|10
1606332180000|2020-11-25 19:23:00|6087.56|6049.56|6090.7|6052.7|6090.7|6052.7|6087.55|6049.55|10
1606332190000|2020-11-25 19:23:10|6090.91|6052.91|6089.5|6051.5|6090.91|6052.91|6088.7|6050.7|10
1606332200000|2020-11-25 19:23:20|6089.33|6051.33|6088.14|6050.14|6089.33|6051.33|6088.09|6050.09|10
1606332210000|2020-11-25 19:23:30|6088.01|6050.01|6086.79|6048.79|6088.01|6050.01|6086.77|6048.77|10
1606332220000|2020-11-25 19:23:40|6086.63|6048.63|6085.75|6047.75|6087.11|6049.11|6085.75|6047.75|10
1606332230000|2020-11-25 19:23:50|6084.99|6046.99|6080.42|6042.42|6084.99|6046.99|6079.67|6041.67|10
1606332240000|2020-11-25 19:24:00|6080.14|6042.14|6081.38|6043.38|6081.44|6043.44|6079.76|6041.76|10
1606332250000|2020-11-25 19:24:10|6081.19|6043.19|6078.93|6040.93|6081.61|6043.61|6078.84|6040.84|10
1606332260000|2020-11-25 19:24:20|6078.39|6040.39|6072.62|6034.62|6078.39|6040.39|6072.62|6034.62|10
1606332270000|2020-11-25 19:24:30|6071.59|6033.59|6074.93|6036.93|6075.68|6037.68|6071.59|6033.59|10
1606332280000|2020-11-25 19:24:40|6074.79|6036.79|6073.01|6035.01|6074.79|6036.79|6072.98|6034.98|10
1606332290000|2020-11-25 19:24:50|6073.43|6035.43|6072.09|6034.09|6073.43|6035.43|6072.06|6034.06|10
1606332300000|2020-11-25 19:25:00|6071.96|6033.96|6073.37|6035.37|6073.48|6035.48|6071.96|6033.96|10
1606332310000|2020-11-25 19:25:10|6074.08|6036.08|6076.1|6038.1|6076.53|6038.53|6074.08|6036.08|10
1606332320000|2020-11-25 19:25:20|6076.39|6038.39|6074.12|6036.12|6076.39|6038.39|6073.95|6035.95|10
1606332330000|2020-11-25 19:25:30|6073.69|6035.69|6067.88|6029.88|6073.69|6035.69|6067.88|6029.88|10
1606332340000|2020-11-25 19:25:40|6067.36|6029.36|6065.24|6027.24|6067.36|6029.36|6065.12|6027.12|10
1606332350000|2020-11-25 19:25:50|6065.16|6027.16|6064.18|6026.18|6065.16|6027.16|6063.93|6025.93|10
1606332360000|2020-11-25 19:26:00|6064.33|6026.33|6063.79|6025.79|6064.76|6026.76|6063.79|6025.79|10
1606332370000|2020-11-25 19:26:10|6063.76|6025.76|6059.23|6021.23|6064.1|6026.1|6059.23|6021.23|10
1606332380000|2020-11-25 19:26:20|6059.73|6021.73|6058.36|6020.36|6060.17|6022.17|6058.24|6020.24|10
1606332390000|2020-11-25 19:26:30|6058.37|6020.37|6058.49|6020.49|6058.62|6020.62|6058.36|6020.36|9
1606332400000|2020-11-25 19:26:40|6058.94|6020.94|6061.45|6023.45|6061.45|6023.45|6058.94|6020.94|10
1606332410000|2020-11-25 19:26:50|6061.44|6023.44|6062.04|6024.04|6062.04|6024.04|6061.43|6023.43|10
1606332420000|2020-11-25 19:27:00|6062.01|6024.01|6063.11|6025.11|6063.11|6025.11|6062.01|6024.01|10
1606332430000|2020-11-25 19:27:10|6063.31|6025.31|6064.33|6026.33|6064.33|6026.33|6063.31|6025.31|10
1606332440000|2020-11-25 19:27:20|6063.99|6025.99|6065.11|6027.11|6065.11|6027.11|6063.99|6025.99|10
1606332450000|2020-11-25 19:27:30|6065.16|6027.16|6064.55|6026.55|6065.35|6027.35|6064.29|6026.29|10
1606332460000|2020-11-25 19:27:40|6064.61|6026.61|6064.06|6026.06|6064.9|6026.9|6064.01|6026.01|9
1606332470000|2020-11-25 19:27:50|6063.97|6025.97|6063.17|6025.17|6064.2|6026.2|6063.14|6025.14|10
1606332480000|2020-11-25 19:28:00|6062.97|6024.97|6060.3|6022.3|6063.02|6025.02|6060.3|6022.3|10
1606332490000|2020-11-25 19:28:10|6059.67|6021.67|6056.87|6018.87|6059.67|6021.67|6056.87|6018.87|10
1606332500000|2020-11-25 19:28:20|6056.88|6018.88|6060.52|6022.52|6060.8|6022.8|6056.88|6018.88|10
1606332510000|2020-11-25 19:28:30|6060.39|6022.39|6063.34|6025.34|6063.76|6025.76|6060.39|6022.39|10
1606332520000|2020-11-25 19:28:40|6062.93|6024.93|6061.02|6023.02|6062.93|6024.93|6060.92|6022.92|10
1606332530000|2020-11-25 19:28:50|6060.8|6022.8|6058.84|6020.84|6060.8|6022.8|6058.84|6020.84|10
1606332540000|2020-11-25 19:29:00|6058.21|6020.21|6054.79|6016.79|6058.21|6020.21|6054.79|6016.79|10
1606332550000|2020-11-25 19:29:10|6054.46|6016.46|6057.55|6019.55|6057.55|6019.55|6054.22|6016.22|10
1606332560000|2020-11-25 19:29:20|6057.76|6019.76|6059.6|6021.6|6059.79|6021.79|6057.76|6019.76|10
1606332570000|2020-11-25 19:29:30|6059.51|6021.51|6060.5|6022.5|6060.5|6022.5|6059.51|6021.51|10
1606332580000|2020-11-25 19:29:40|6060.54|6022.54|6060.61|6022.61|6061.23|6023.23|6060.54|6022.54|10
1606332590000|2020-11-25 19:29:50|6060.72|6022.72|6062.71|6024.71|6062.75|6024.75|6060.68|6022.68|10
1606332600000|2020-11-25 19:30:00|6062.81|6024.81|6064.58|6026.58|6064.58|6026.58|6062.81|6024.81|10
1606332610000|2020-11-25 19:30:10|6065.14|6027.14|6065.71|6027.71|6065.79|6027.79|6064.96|6026.96|9
1606332620000|2020-11-25 19:30:20|6065.73|6027.73|6065.52|6027.52|6065.98|6027.98|6065.52|6027.52|9
1606332630000|2020-11-25 19:30:30|6065.4|6027.4|6063.5|6025.5|6065.58|6027.58|6063.5|6025.5|10
1606332640000|2020-11-25 19:30:40|6063.41|6025.41|6060.97|6022.97|6063.41|6025.41|6060.97|6022.97|10
1606332650000|2020-11-25 19:30:50|6061.08|6023.08|6058.31|6020.31|6061.17|6023.17|6058.31|6020.31|10
1606332660000|2020-11-25 19:31:00|6058.15|6020.15|6054.74|6016.74|6058.15|6020.15|6054.74|6016.74|10
1606332670000|2020-11-25 19:31:10|6054.66|6016.66|6054.23|6016.23|6055.18|6017.18|6054.23|6016.23|10
1606332680000|2020-11-25 19:31:20|6054.16|6016.16|6052.8|6014.8|6054.16|6016.16|6052.8|6014.8|9
1606332690000|2020-11-25 19:31:30|6052.52|6014.52|6054.01|6016.01|6054.01|6016.01|6052.21|6014.21|10
1606332700000|2020-11-25 19:31:40|6054.39|6016.39|6055.56|6017.56|6055.75|6017.75|6054.39|6016.39|10
1606332710000|2020-11-25 19:31:50|6055.65|6017.65|6056.45|6018.45|6056.45|6018.45|6055.46|6017.46|10
1606332720000|2020-11-25 19:32:00|6056.98|6018.98|6062.16|6024.16|6062.16|6024.16|6056.98|6018.98|10
1606332730000|2020-11-25 19:32:10|6062.41|6024.41|6062.99|6024.99|6063.44|6025.44|6061.88|6023.88|10
1606332740000|2020-11-25 19:32:20|6063.05|6025.05|6064.46|6026.46|6064.76|6026.76|6063.05|6025.05|10
1606332750000|2020-11-25 19:32:30|6064.5|6026.5|6063.89|6025.89|6064.63|6026.63|6063.89|6025.89|10
1606332760000|2020-11-25 19:32:40|6064.38|6026.38|6065.18|6027.18|6065.18|6027.18|6064.36|6026.36|10
1606332770000|2020-11-25 19:32:50|6065.13|6027.13|6064.38|6026.38|6065.13|6027.13|6064.38|6026.38|10
1606332780000|2020-11-25 19:33:00|6063.98|6025.98|6064.5|6026.5|6064.53|6026.53|6063.82|6025.82|10
1606332790000|2020-11-25 19:33:10|6064.24|6026.24|6064.53|6026.53|6064.53|6026.53|6063.7|6025.7|10
1606332800000|2020-11-25 19:33:20|6064.08|6026.08|6062.62|6024.62|6064.08|6026.08|6062.62|6024.62|10
1606332810000|2020-11-25 19:33:30|6062.52|6024.52|6061.43|6023.43|6062.63|6024.63|6061.39|6023.39|10
1606332820000|2020-11-25 19:33:40|6061.38|6023.38|6060.62|6022.62|6061.41|6023.41|6060.3|6022.3|9
1606332830000|2020-11-25 19:33:50|6060.47|6022.47|6060.76|6022.76|6060.86|6022.86|6060.21|6022.21|10
1606332840000|2020-11-25 19:34:00|6060.82|6022.82|6061.57|6023.57|6061.57|6023.57|6060.69|6022.69|10
1606332850000|2020-11-25 19:34:10|6061.69|6023.69|6062.76|6024.76|6062.76|6024.76|6061.52|6023.52|10
1606332860000|2020-11-25 19:34:20|6062.8|6024.8|6063.57|6025.57|6063.88|6025.88|6062.8|6024.8|10
1606332870000|2020-11-25 19:34:30|6063.78|6025.78|6064.5|6026.5|6064.67|6026.67|6063.78|6025.78|9
1606332880000|2020-11-25 19:34:40|6064.58|6026.58|6063.68|6025.68|6064.76|6026.76|6063.68|6025.68|10
1606332890000|2020-11-25 19:34:50|6063.57|6025.57|6063.18|6025.18|6063.65|6025.65|6063.02|6025.02|9
1606332900000|2020-11-25 19:35:00|6063.17|6025.17|6062.91|6024.91|6063.3|6025.3|6062.91|6024.91|10
1606332910000|2020-11-25 19:35:10|6063.09|6025.09|6063.43|6025.43|6063.43|6025.43|6062.99|6024.99|10
1606332920000|2020-11-25 19:35:20|6063.51|6025.51|6062.48|6024.48|6063.67|6025.67|6062.48|6024.48|7
1606332930000|2020-11-25 19:35:30|6062.11|6024.11|6059.39|6021.39|6062.11|6024.11|6059.39|6021.39|10
1606332940000|2020-11-25 19:35:40|6059.17|6021.17|6055.11|6017.11|6059.17|6021.17|6055.11|6017.11|10
1606332950000|2020-11-25 19:35:50|6055.04|6017.04|6053.32|6015.32|6055.04|6017.04|6053.32|6015.32|10
1606332960000|2020-11-25 19:36:00|6053.37|6015.37|6052.6|6014.6|6053.46|6015.46|6052.6|6014.6|10
1606332970000|2020-11-25 19:36:10|6052.32|6014.32|6051.06|6013.06|6052.32|6014.32|6050.94|6012.94|10
1606332980000|2020-11-25 19:36:20|6050.87|6012.87|6050.45|6012.45|6050.91|6012.91|6050.11|6012.11|10
1606332990000|2020-11-25 19:36:30|6050.51|6012.51|6053.63|6015.63|6053.63|6015.63|6050.51|6012.51|10
1606333000000|2020-11-25 19:36:40|6053.65|6015.65|6053.14|6015.14|6053.72|6015.72|6052.96|6014.96|10
1606333010000|2020-11-25 19:36:50|6053.27|6015.27|6050.7|6012.7|6053.27|6015.27|6050.7|6012.7|10
1606333020000|2020-11-25 19:37:00|6050.52|6012.52|6048.73|6010.73|6050.52|6012.52|6048.73|6010.73|10
1606333030000|2020-11-25 19:37:10|6048.31|6010.31|6044.39|6006.39|6048.45|6010.45|6044.39|6006.39|10
1606333040000|2020-11-25 19:37:20|6044.28|6006.28|6040.99|6002.99|6044.28|6006.28|6040.99|6002.99|9
1606333050000|2020-11-25 19:37:30|6041.11|6003.11|6039.39|6001.39|6041.11|6003.11|6038.6|6000.6|10
1606333060000|2020-11-25 19:37:40|6039.17|6001.17|6040.03|6002.03|6040.11|6002.11|6038.81|6000.81|10
1606333070000|2020-11-25 19:37:50|6040.36|6002.36|6042.59|6004.59|6042.59|6004.59|6040.36|6002.36|10
1606333080000|2020-11-25 19:38:00|6043.37|6005.37|6044.79|6006.79|6044.79|6006.79|6043.37|6005.37|10
1606333090000|2020-11-25 19:38:10|6045.18|6007.18|6045.18|6007.18|6045.18|6007.18|6044.79|6006.79|10
1606333100000|2020-11-25 19:38:20|6045.07|6007.07|6044.59|6006.59|6045.07|6007.07|6043.92|6005.92|9
1606333110000|2020-11-25 19:38:30|6044.78|6006.78|6045.24|6007.24|6045.46|6007.46|6044.78|6006.78|10
1606333120000|2020-11-25 19:38:40|6045.48|6007.48|6046.47|6008.47|6046.47|6008.47|6045.48|6007.48|10
1606333130000|2020-11-25 19:38:50|6046.77|6008.77|6048.12|6010.12|6048.56|6010.56|6046.77|6008.77|9
1606333140000|2020-11-25 19:39:00|6048.19|6010.19|6051.93|6013.93|6051.93|6013.93|6048.19|6010.19|10
1606333150000|2020-11-25 19:39:10|6052.42|6014.42|6051.83|6013.83|6052.42|6014.42|6051.05|6013.05|10
1606333160000|2020-11-25 19:39:20|6052.14|6014.14|6048.58|6010.58|6052.25|6014.25|6048.58|6010.58|10
1606333170000|2020-11-25 19:39:30|6048.13|6010.13|6040.57|6002.57|6048.13|6010.13|6040.57|6002.57|10
1606333180000|2020-11-25 19:39:40|6041.15|6003.15|6038.88|6000.88|6041.15|6003.15|6038.88|6000.88|10
1606333190000|2020-11-25 19:39:50|6039.35|6001.35|6038.13|6000.13|6039.35|6001.35|6038.13|6000.13|10
1606333200000|2020-11-25 19:40:00|6038.23|6000.23|6038.76|6000.76|6040.51|6002.51|6038.13|6000.13|10
1606333210000|2020-11-25 19:40:10|6038.69|6000.69|6039.46|6001.46|6039.46|6001.46|6038.69|6000.69|10
1606333220000|2020-11-25 19:40:20|6040.59|6002.59|6041.36|6003.36|6041.57|6003.57|6040.59|6002.59|10
1606333230000|2020-11-25 19:40:30|6041.57|6003.57|6043.14|6005.14|6043.25|6005.25|6041.57|6003.57|10
1606333240000|2020-11-25 19:40:40|6043.27|6005.27|6043.83|6005.83|6043.86|6005.86|6043.27|6005.27|10
1606333250000|2020-11-25 19:40:50|6043.71|6005.71|6042.79|6004.79|6043.77|6005.77|6042.56|6004.56|9
1606333260000|2020-11-25 19:41:00|6042.52|6004.52|6041.82|6003.82|6042.52|6004.52|6041.19|6003.19|9
1606333270000|2020-11-25 19:41:10|6042.24|6004.24|6043.46|6005.46|6043.46|6005.46|6041.89|6003.89|9
1606333280000|2020-11-25 19:41:20|6043.62|6005.62|6043.6|6005.6|6044.19|6006.19|6043.55|6005.55|10
1606333290000|2020-11-25 19:41:30|6043.46|6005.46|6042.1|6004.1|6043.46|6005.46|6042.1|6004.1|10
1606333300000|2020-11-25 19:41:40|6042.22|6004.22|6041.04|6003.04|6042.22|6004.22|6040.96|6002.96|10
1606333310000|2020-11-25 19:41:50|6040.88|6002.88|6040.39|6002.39|6040.88|6002.88|6040.36|6002.36|10
1606333320000|2020-11-25 19:42:00|6039.99|6001.99|6039.16|6001.16|6040.09|6002.09|6038.91|6000.91|10
1606333330000|2020-11-25 19:42:10|6039.12|6001.12|6038.01|6000.01|6039.12|6001.12|6037.96|5999.96|10
1606333340000|2020-11-25 19:42:20|6038.08|6000.08|6035.99|5997.99|6038.08|6000.08|6035.84|5997.84|10
1606333350000|2020-11-25 19:42:30|6035.81|5997.81|6035.05|5997.05|6035.81|5997.81|6035.05|5997.05|10
1606333360000|2020-11-25 19:42:40|6034.42|5996.42|6033.45|5995.45|6034.74|5996.74|6033.45|5995.45|10
1606333370000|2020-11-25 19:42:50|6033.41|5995.41|6033.36|5995.36|6033.41|5995.41|6033.11|5995.11|10
1606333380000|2020-11-25 19:43:00|6033.39|5995.39|6035.06|5997.06|6035.06|5997.06|6033.39|5995.39|10
1606333390000|2020-11-25 19:43:10|6035.16|5997.16|6036.77|5998.77|6036.77|5998.77|6035.16|5997.16|10
1606333400000|2020-11-25 19:43:20|6036.59|5998.59|6036.01|5998.01|6036.67|5998.67|6035.93|5997.93|10
1606333410000|2020-11-25 19:43:30|6035.94|5997.94|6032.91|5994.91|6035.97|5997.97|6032.91|5994.91|10
1606333420000|2020-11-25 19:43:40|6032.87|5994.87|6029.87|5991.87|6032.87|5994.87|6029.87|5991.87|10
1606333430000|2020-11-25 19:43:50|6029.79|5991.79|6023.83|5985.83|6029.79|5991.79|6023.83|5985.83|10
1606333440000|2020-11-25 19:44:00|6022|5984|6017.94|5979.94|6022|5984|6017.94|5979.94|10
1606333450000|2020-11-25 19:44:10|6017.66|5979.66|6013.82|5975.82|6017.66|5979.66|6012.65|5974.65|10
1606333460000|2020-11-25 19:44:20|6013.55|5975.55|6011.34|5973.34|6013.55|5975.55|6011.32|5973.32|8
1606333470000|2020-11-25 19:44:30|6011.22|5973.22|6008.46|5970.46|6011.36|5973.36|6007.89|5969.89|9
1606333480000|2020-11-25 19:44:40|6008.31|5970.31|6002.38|5964.38|6008.31|5970.31|6002.38|5964.38|10
1606333490000|2020-11-25 19:44:50|5999.91|5961.91|5996.95|5958.95|5999.91|5961.91|5995.97|5957.97|10
1606333500000|2020-11-25 19:45:00|5992.85|5954.85|5997.92|5959.92|5998.65|5960.65|5992.85|5954.85|10
1606333510000|2020-11-25 19:45:10|5998.42|5960.42|5994.06|5956.06|5998.42|5960.42|5994.06|5956.06|10
1606333520000|2020-11-25 19:45:20|5994.1|5956.1|5992.79|5954.79|5994.1|5956.1|5990.79|5952.79|10
1606333530000|2020-11-25 19:45:30|5992.4|5954.4|5990.49|5952.49|5994.39|5956.39|5990.41|5952.41|10
1606333540000|2020-11-25 19:45:40|5990.47|5952.47|5990.59|5952.59|5991.38|5953.38|5989.82|5951.82|10
1606333550000|2020-11-25 19:45:50|5990.88|5952.88|5988.07|5950.07|5990.88|5952.88|5987.86|5949.86|10
1606333560000|2020-11-25 19:46:00|5986.85|5948.85|5981.73|5943.73|5986.85|5948.85|5981.73|5943.73|10
1606333570000|2020-11-25 19:46:10|5981.49|5943.49|5974.84|5936.84|5982.33|5944.33|5974.57|5936.57|10
1606333580000|2020-11-25 19:46:20|5974.41|5936.41|5975.64|5937.64|5975.98|5937.98|5973.22|5935.22|10
1606333590000|2020-11-25 19:46:30|5976.3|5938.3|5970.04|5932.04|5976.41|5938.41|5970.02|5932.02|10
1606333600000|2020-11-25 19:46:40|5969.07|5931.07|5964.25|5926.25|5969.07|5931.07|5963.25|5925.25|10
1606333610000|2020-11-25 19:46:50|5965.72|5927.72|5974.81|5936.81|5974.81|5936.81|5965.72|5927.72|10
1606333620000|2020-11-25 19:47:00|5976.32|5938.32|5988.27|5950.27|5988.27|5950.27|5976.32|5938.32|10
1606333630000|2020-11-25 19:47:10|5987.1|5949.1|5985.03|5947.03|5991.44|5953.44|5982.54|5944.54|10
1606333640000|2020-11-25 19:47:20|5985.98|5947.98|5986.23|5948.23|5988.37|5950.37|5985|5947|10
1606333650000|2020-11-25 19:47:30|5985.59|5947.59|5986.07|5948.07|5986.14|5948.14|5982.65|5944.65|10
1606333660000|2020-11-25 19:47:40|5988.25|5950.25|5994.72|5956.72|5994.77|5956.77|5986.48|5948.48|10
1606333670000|2020-11-25 19:47:50|5994.68|5956.68|5992.53|5954.53|5995.76|5957.76|5992.53|5954.53|10
1606333680000|2020-11-25 19:48:00|5992.83|5954.83|5992.84|5954.84|5992.84|5954.84|5990.76|5952.76|10
1606333690000|2020-11-25 19:48:10|5993.12|5955.12|5995.19|5957.19|5995.55|5957.55|5993.09|5955.09|10
1606333700000|2020-11-25 19:48:20|5995.31|5957.31|5996.91|5958.91|5996.91|5958.91|5995.31|5957.31|9
1606333710000|2020-11-25 19:48:30|5997.12|5959.12|5999.26|5961.26|5999.26|5961.26|5997.12|5959.12|10
1606333720000|2020-11-25 19:48:40|6000.75|5962.75|6000.65|5962.65|6002.44|5964.44|6000.65|5962.65|10
1606333730000|2020-11-25 19:48:50|6001.19|5963.19|6000.59|5962.59|6002.43|5964.43|6000.59|5962.59|10
1606333740000|2020-11-25 19:49:00|6000.65|5962.65|6001.66|5963.66|6001.86|5963.86|5999.43|5961.43|10
1606333750000|2020-11-25 19:49:10|6001.65|5963.65|6002.26|5964.26|6002.26|5964.26|5998.99|5960.99|10
1606333760000|2020-11-25 19:49:20|6001.84|5963.84|6005.1|5967.1|6005.1|5967.1|6001.84|5963.84|10
1606333770000|2020-11-25 19:49:30|6005.82|5967.82|6006.9|5968.9|6007.44|5969.44|6005.82|5967.82|10
1606333780000|2020-11-25 19:49:40|6006.69|5968.69|6004.06|5966.06|6006.69|5968.69|6004.06|5966.06|10
1606333790000|2020-11-25 19:49:50|6004.27|5966.27|6003.5|5965.5|6004.51|5966.51|6003.5|5965.5|10
1606333800000|2020-11-25 19:50:00|6003.45|5965.45|6004.43|5966.43|6004.43|5966.43|6003.12|5965.12|10
1606333810000|2020-11-25 19:50:10|6004.68|5966.68|6007.11|5969.11|6007.11|5969.11|6004.63|5966.63|10
1606333820000|2020-11-25 19:50:20|6007.22|5969.22|6009.35|5971.35|6009.35|5971.35|6007.2|5969.2|10
1606333830000|2020-11-25 19:50:30|6009.58|5971.58|6013.18|5975.18|6013.18|5975.18|6009.58|5971.58|10
1606333840000|2020-11-25 19:50:40|6012.82|5974.82|6011.44|5973.44|6012.82|5974.82|6011.08|5973.08|10
1606333850000|2020-11-25 19:50:50|6011.09|5973.09|6009.4|5971.4|6011.09|5973.09|6009.4|5971.4|10
1606333860000|2020-11-25 19:51:00|6009.58|5971.58|6008.01|5970.01|6010.08|5972.08|6008.01|5970.01|10
1606333870000|2020-11-25 19:51:10|6008.51|5970.51|6004.56|5966.56|6008.51|5970.51|6004.56|5966.56|10
1606333880000|2020-11-25 19:51:20|6004.22|5966.22|6002.29|5964.29|6004.22|5966.22|6002.2|5964.2|10
1606333890000|2020-11-25 19:51:30|6001.24|5963.24|6002.16|5964.16|6002.16|5964.16|6000.85|5962.85|10
1606333900000|2020-11-25 19:51:40|6002.63|5964.63|6005.46|5967.46|6005.46|5967.46|6002.63|5964.63|9
1606333910000|2020-11-25 19:51:50|6005.95|5967.95|6005.51|5967.51|6006.19|5968.19|6005.43|5967.43|10
1606333920000|2020-11-25 19:52:00|6005.08|5967.08|6004.62|5966.62|6005.08|5967.08|6004.12|5966.12|10
1606333930000|2020-11-25 19:52:10|6004.55|5966.55|6005.56|5967.56|6005.62|5967.62|6004.04|5966.04|10
1606333940000|2020-11-25 19:52:20|6005.79|5967.79|6009.5|5971.5|6009.5|5971.5|6005.59|5967.59|10
1606333950000|2020-11-25 19:52:30|6010.21|5972.21|6011.19|5973.19|6011.5|5973.5|6010.17|5972.17|10
1606333960000|2020-11-25 19:52:40|6011.29|5973.29|6012.53|5974.53|6012.53|5974.53|6011.29|5973.29|10
1606333970000|2020-11-25 19:52:50|6012.44|5974.44|6012.84|5974.84|6012.91|5974.91|6012.44|5974.44|10
1606333980000|2020-11-25 19:53:00|6012.88|5974.88|6014.04|5976.04|6014.04|5976.04|6012.33|5974.33|10
1606333990000|2020-11-25 19:53:10|6014.36|5976.36|6017.14|5979.14|6017.14|5979.14|6014.36|5976.36|10
1606334000000|2020-11-25 19:53:20|6017.34|5979.34|6020.53|5982.53|6021.28|5983.28|6017.34|5979.34|10
1606334010000|2020-11-25 19:53:30|6020.76|5982.76|6023.21|5985.21|6023.21|5985.21|6020.76|5982.76|10
1606334020000|2020-11-25 19:53:40|6023.16|5985.16|6024.07|5986.07|6024.07|5986.07|6022.86|5984.86|9
1606334030000|2020-11-25 19:53:50|6024.45|5986.45|6026.24|5988.24|6026.24|5988.24|6024.45|5986.45|10
1606334040000|2020-11-25 19:54:00|6026.49|5988.49|6028.08|5990.08|6028.27|5990.27|6026.49|5988.49|10
1606334050000|2020-11-25 19:54:10|6027.96|5989.96|6023.06|5985.06|6027.96|5989.96|6023.06|5985.06|10
1606334060000|2020-11-25 19:54:20|6022.85|5984.85|6021.08|5983.08|6022.85|5984.85|6020.38|5982.38|10
1606334070000|2020-11-25 19:54:30|6021.36|5983.36|6020.88|5982.88|6021.56|5983.56|6020.88|5982.88|10
1606334080000|2020-11-25 19:54:40|6020.47|5982.47|6018.5|5980.5|6020.54|5982.54|6018.5|5980.5|10
1606334090000|2020-11-25 19:54:50|6018.35|5980.35|6016.95|5978.95|6018.46|5980.46|6016.95|5978.95|10
1606334100000|2020-11-25 19:55:00|6017.15|5979.15|6016.64|5978.64|6017.29|5979.29|6016.52|5978.52|10
1606334110000|2020-11-25 19:55:10|6016.75|5978.75|6015.99|5977.99|6016.84|5978.84|6015.72|5977.72|10
1606334120000|2020-11-25 19:55:20|6017.43|5979.43|6017.16|5979.16|6017.88|5979.88|6017|5979|10
1606334130000|2020-11-25 19:55:30|6016.93|5978.93|6012.36|5974.36|6016.93|5978.93|6012.36|5974.36|10
1606334140000|2020-11-25 19:55:40|6012.24|5974.24|6007.31|5969.31|6012.24|5974.24|6007.31|5969.31|10
1606334150000|2020-11-25 19:55:50|6007.47|5969.47|6005.72|5967.72|6007.47|5969.47|6005.67|5967.67|10
1606334160000|2020-11-25 19:56:00|6006.02|5968.02|6006.13|5968.13|6006.13|5968.13|6005.53|5967.53|10
1606334170000|2020-11-25 19:56:10|6006.16|5968.16|6007.44|5969.44|6007.44|5969.44|6006.16|5968.16|10
1606334180000|2020-11-25 19:56:20|6007.92|5969.92|6009.14|5971.14|6009.14|5971.14|6007.92|5969.92|10
1606334190000|2020-11-25 19:56:30|6008.91|5970.91|6009.84|5971.84|6009.84|5971.84|6008.84|5970.84|10
1606334200000|2020-11-25 19:56:40|6009.87|5971.87|6010.05|5972.05|6010.22|5972.22|6009.82|5971.82|10
1606334210000|2020-11-25 19:56:50|6009.65|5971.65|6012.32|5974.32|6012.32|5974.32|6009.65|5971.65|10
1606334220000|2020-11-25 19:57:00|6012.37|5974.37|6012.08|5974.08|6012.8|5974.8|6012.08|5974.08|10
1606334230000|2020-11-25 19:57:10|6012.41|5974.41|6011.14|5973.14|6012.41|5974.41|6010.99|5972.99|10
1606334240000|2020-11-25 19:57:20|6010.87|5972.87|6009.98|5971.98|6010.87|5972.87|6009.98|5971.98|9
1606334250000|2020-11-25 19:57:30|6010.07|5972.07|6010.57|5972.57|6010.57|5972.57|6010.07|5972.07|10
1606334260000|2020-11-25 19:57:40|6010.48|5972.48|6011.2|5973.2|6011.2|5973.2|6010.48|5972.48|10
1606334270000|2020-11-25 19:57:50|6011.27|5973.27|6012.33|5974.33|6012.43|5974.43|6011.27|5973.27|10
1606334280000|2020-11-25 19:58:00|6012.19|5974.19|6013.29|5975.29|6013.29|5975.29|6012.19|5974.19|10
1606334290000|2020-11-25 19:58:10|6013.07|5975.07|6010.4|5972.4|6013.34|5975.34|6010.4|5972.4|10
1606334300000|2020-11-25 19:58:20|6010.33|5972.33|6007.44|5969.44|6010.58|5972.58|6007.44|5969.44|10
1606334310000|2020-11-25 19:58:30|6007.77|5969.77|6007.28|5969.28|6007.77|5969.77|6006.52|5968.52|10
1606334320000|2020-11-25 19:58:40|6007.26|5969.26|6006.75|5968.75|6007.5|5969.5|6006.66|5968.66|10
1606334330000|2020-11-25 19:58:50|6007.05|5969.05|6005.82|5967.82|6007.08|5969.08|6005.82|5967.82|10
1606334340000|2020-11-25 19:59:00|6005.69|5967.69|6003.98|5965.98|6005.69|5967.69|6003.98|5965.98|10
1606334350000|2020-11-25 19:59:10|6003.61|5965.61|6002.04|5964.04|6003.61|5965.61|6001.8|5963.8|10
1606334360000|2020-11-25 19:59:20|6002.39|5964.39|6005.57|5967.57|6005.57|5967.57|6002.22|5964.22|10
1606334370000|2020-11-25 19:59:30|6005.63|5967.63|6004.82|5966.82|6005.86|5967.86|6004.82|5966.82|9
1606334380000|2020-11-25 19:59:40|6005.02|5967.02|6004.55|5966.55|6005.02|5967.02|6004.19|5966.19|10
1606334390000|2020-11-25 19:59:50|6004.89|5966.89|6002.2|5964.2|6005.42|5967.42|6002.2|5964.2|10
1606334400000|2020-11-25 20:00:00|6001.94|5963.94|6000.5|5962.5|6001.94|5963.94|6000.08|5962.08|9
1606334410000|2020-11-25 20:00:10|6000.32|5962.32|6000.28|5962.28|6000.76|5962.76|5999.83|5961.83|10
1606334420000|2020-11-25 20:00:20|6000.18|5962.18|5997.7|5959.7|6000.18|5962.18|5997.7|5959.7|10
1606334430000|2020-11-25 20:00:30|5997.59|5959.59|5994.33|5956.33|5997.59|5959.59|5994.33|5956.33|9
1606334440000|2020-11-25 20:00:40|5993.06|5955.06|5983.68|5945.68|5993.06|5955.06|5983.68|5945.68|10
1606334450000|2020-11-25 20:00:50|5982.74|5944.74|5978.3|5940.3|5982.74|5944.74|5978.3|5940.3|10
1606334460000|2020-11-25 20:01:00|5977.87|5939.87|5973.59|5935.59|5977.87|5939.87|5973.59|5935.59|10
1606334470000|2020-11-25 20:01:10|5972.44|5934.44|5972.64|5934.64|5974.1|5936.1|5971.25|5933.25|10
1606334480000|2020-11-25 20:01:20|5974.97|5936.97|5984.91|5946.91|5984.91|5946.91|5974.97|5936.97|10
1606334490000|2020-11-25 20:01:30|5985.39|5947.39|5994.94|5956.94|5994.94|5956.94|5985.39|5947.39|10
1606334500000|2020-11-25 20:01:40|5994.92|5956.92|6001.75|5963.75|6001.75|5963.75|5994.92|5956.92|10
1606334510000|2020-11-25 20:01:50|6001.98|5963.98|6007.87|5969.87|6007.87|5969.87|6001.84|5963.84|10
1606334520000|2020-11-25 20:02:00|6007.25|5969.25|6017.26|5979.26|6018.32|5980.32|6007.25|5969.25|10
1606334530000|2020-11-25 20:02:10|6020.44|5982.44|6024.1|5986.1|6024.1|5986.1|6020.44|5982.44|10
1606334540000|2020-11-25 20:02:20|6024.78|5986.78|6027.99|5989.99|6027.99|5989.99|6024.78|5986.78|10
1606334550000|2020-11-25 20:02:30|6028.52|5990.52|6026.34|5988.34|6028.52|5990.52|6025.89|5987.89|10
1606334560000|2020-11-25 20:02:40|6026.35|5988.35|6025.81|5987.81|6026.35|5988.35|6025.38|5987.38|10
1606334570000|2020-11-25 20:02:50|6025.92|5987.92|6025.78|5987.78|6025.95|5987.95|6025.56|5987.56|10
1606334580000|2020-11-25 20:03:00|6025.74|5987.74|6026.54|5988.54|6026.72|5988.72|6025.74|5987.74|9
1606334590000|2020-11-25 20:03:10|6026.65|5988.65|6025.21|5987.21|6027|5989|6024.52|5986.52|10
1606334600000|2020-11-25 20:03:20|6025.54|5987.54|6024.23|5986.23|6025.54|5987.54|6023.35|5985.35|9
1606334610000|2020-11-25 20:03:30|6024.5|5986.5|6024.2|5986.2|6026.18|5988.18|6024.2|5986.2|9
1606334620000|2020-11-25 20:03:40|6023.67|5985.67|6021.91|5983.91|6023.67|5985.67|6021.77|5983.77|10
1606334630000|2020-11-25 20:03:50|6021.84|5983.84|6022.71|5984.71|6022.9|5984.9|6021.81|5983.81|10
1606334640000|2020-11-25 20:04:00|6022.62|5984.62|6023.45|5985.45|6023.48|5985.48|6022.29|5984.29|10
1606334650000|2020-11-25 20:04:10|6023.86|5985.86|6025.1|5987.1|6025.1|5987.1|6023.63|5985.63|10
1606334660000|2020-11-25 20:04:20|6025.48|5987.48|6027.89|5989.89|6027.89|5989.89|6025.48|5987.48|10
1606334670000|2020-11-25 20:04:30|6028.31|5990.31|6029.63|5991.63|6029.87|5991.87|6028.31|5990.31|10
1606334680000|2020-11-25 20:04:40|6029.5|5991.5|6029.65|5991.65|6029.91|5991.91|6029.1|5991.1|10
1606334690000|2020-11-25 20:04:50|6030.2|5992.2|6027.85|5989.85|6030.76|5992.76|6027.85|5989.85|10
1606334700000|2020-11-25 20:05:00|6027.44|5989.44|6026.37|5988.37|6027.44|5989.44|6025.66|5987.66|10
1606334710000|2020-11-25 20:05:10|6026.87|5988.87|6031.13|5993.13|6031.13|5993.13|6026.87|5988.87|10
1606334720000|2020-11-25 20:05:20|6031.32|5993.32|6032.09|5994.09|6032.35|5994.35|6031.32|5993.32|10
1606334730000|2020-11-25 20:05:30|6032.2|5994.2|6029.99|5991.99|6032.2|5994.2|6029.91|5991.91|10
1606334740000|2020-11-25 20:05:40|6030.55|5992.55|6028.7|5990.7|6030.67|5992.67|6028.7|5990.7|10
1606334750000|2020-11-25 20:05:50|6028.67|5990.67|6024.77|5986.77|6028.67|5990.67|6024.77|5986.77|10
1606334760000|2020-11-25 20:06:00|6024.13|5986.13|6024.47|5986.47|6025.31|5987.31|6024.13|5986.13|10
1606334770000|2020-11-25 20:06:10|6024.9|5986.9|6023.52|5985.52|6024.95|5986.95|6023.52|5985.52|10
1606334780000|2020-11-25 20:06:20|6023.7|5985.7|6021.08|5983.08|6023.7|5985.7|6021.08|5983.08|10
1606334790000|2020-11-25 20:06:30|6020.94|5982.94|6020.22|5982.22|6020.99|5982.99|6020|5982|10
1606334800000|2020-11-25 20:06:40|6020.69|5982.69|6021.57|5983.57|6021.97|5983.97|6020.69|5982.69|9
1606334810000|2020-11-25 20:06:50|6021.55|5983.55|6018.69|5980.69|6021.55|5983.55|6018.69|5980.69|10
1606334820000|2020-11-25 20:07:00|6017.97|5979.97|6011.82|5973.82|6017.97|5979.97|6011.82|5973.82|10
1606334830000|2020-11-25 20:07:10|6011.14|5973.14|6010.41|5972.41|6011.14|5973.14|6009.18|5971.18|10
1606334840000|2020-11-25 20:07:20|6011.3|5973.3|6012.29|5974.29|6012.46|5974.46|6011.15|5973.15|9
1606334850000|2020-11-25 20:07:30|6012.18|5974.18|6011.24|5973.24|6012.31|5974.31|6011.21|5973.21|10
1606334860000|2020-11-25 20:07:40|6010.94|5972.94|6010.06|5972.06|6011.14|5973.14|6010.06|5972.06|9
1606334870000|2020-11-25 20:07:50|6010.49|5972.49|6011.94|5973.94|6011.94|5973.94|6010.49|5972.49|10
1606334880000|2020-11-25 20:08:00|6012.07|5974.07|6011.69|5973.69|6012.99|5974.99|6011.69|5973.69|10
1606334890000|2020-11-25 20:08:10|6011.05|5973.05|6005.99|5967.99|6011.05|5973.05|6005.78|5967.78|10
1606334900000|2020-11-25 20:08:20|6005.59|5967.59|6001.48|5963.48|6005.59|5967.59|6001.23|5963.23|10
1606334910000|2020-11-25 20:08:30|6001.38|5963.38|5999.98|5961.98|6001.38|5963.38|5999.98|5961.98|10
1606334920000|2020-11-25 20:08:40|5999.96|5961.96|5998.68|5960.68|6000|5962|5998.68|5960.68|10
1606334930000|2020-11-25 20:08:50|5998.23|5960.23|5996.48|5958.48|5998.23|5960.23|5996.48|5958.48|10
1606334940000|2020-11-25 20:09:00|5995.83|5957.83|5994.35|5956.35|5995.83|5957.83|5994.23|5956.23|10
1606334950000|2020-11-25 20:09:10|5994.15|5956.15|5995.44|5957.44|5995.44|5957.44|5993.87|5955.87|10
1606334960000|2020-11-25 20:09:20|5995.47|5957.47|5994.79|5956.79|5995.8|5957.8|5994.79|5956.79|10
1606334970000|2020-11-25 20:09:30|5994.56|5956.56|5992.83|5954.83|5994.56|5956.56|5992.83|5954.83|10
1606334980000|2020-11-25 20:09:40|5992.45|5954.45|5991.3|5953.3|5992.59|5954.59|5991.3|5953.3|10
1606334990000|2020-11-25 20:09:50|5990.85|5952.85|5989.32|5951.32|5990.85|5952.85|5989.32|5951.32|10
1606335000000|2020-11-25 20:10:00|5989.15|5951.15|5987.75|5949.75|5989.15|5951.15|5987.56|5949.56|10
1606335010000|2020-11-25 20:10:10|5987.17|5949.17|5987.22|5949.22|5987.58|5949.58|5987.03|5949.03|10
1606335020000|2020-11-25 20:10:20|5987.46|5949.46|5988.37|5950.37|5988.69|5950.69|5987.46|5949.46|10
1606335030000|2020-11-25 20:10:30|5988.15|5950.15|5988.1|5950.1|5988.34|5950.34|5988.1|5950.1|10
1606335040000|2020-11-25 20:10:40|5988.2|5950.2|5986.77|5948.77|5988.2|5950.2|5986.77|5948.77|10
1606335050000|2020-11-25 20:10:50|5986.58|5948.58|5985.02|5947.02|5986.58|5948.58|5985.02|5947.02|9
1606335060000|2020-11-25 20:11:00|5985.16|5947.16|5985.02|5947.02|5985.42|5947.42|5985.02|5947.02|10
1606335070000|2020-11-25 20:11:10|5985.04|5947.04|5982.61|5944.61|5985.04|5947.04|5982.5|5944.5|10
1606335080000|2020-11-25 20:11:20|5983.14|5945.14|5978.42|5940.42|5983.14|5945.14|5978.42|5940.42|10
1606335090000|2020-11-25 20:11:30|5977.68|5939.68|5973.66|5935.66|5977.68|5939.68|5973.57|5935.57|10
1606335100000|2020-11-25 20:11:40|5972.53|5934.53|5971.18|5933.18|5972.53|5934.53|5971.18|5933.18|10
1606335110000|2020-11-25 20:11:50|5970.65|5932.65|5966.04|5928.04|5971.21|5933.21|5966.04|5928.04|10
1606335120000|2020-11-25 20:12:00|5966.03|5928.03|5970.61|5932.61|5970.61|5932.61|5966.03|5928.03|10
1606335130000|2020-11-25 20:12:10|5970.05|5932.05|5970.9|5932.9|5970.9|5932.9|5969.87|5931.87|10
1606335140000|2020-11-25 20:12:20|5971.25|5933.25|5974.26|5936.26|5974.27|5936.27|5971.25|5933.25|10
1606335150000|2020-11-25 20:12:30|5974.57|5936.57|5977.42|5939.42|5977.7|5939.7|5974.57|5936.57|10
1606335160000|2020-11-25 20:12:40|5976.38|5938.38|5976.57|5938.57|5976.57|5938.57|5975.18|5937.18|10
1606335170000|2020-11-25 20:12:50|5977.27|5939.27|5975.6|5937.6|5977.37|5939.37|5975.6|5937.6|9
1606335180000|2020-11-25 20:13:00|5975.14|5937.14|5975.52|5937.52|5976.08|5938.08|5975|5937|10
1606335190000|2020-11-25 20:13:10|5975.29|5937.29|5972.72|5934.72|5975.29|5937.29|5972.72|5934.72|10
1606335200000|2020-11-25 20:13:20|5972.66|5934.66|5968.95|5930.95|5972.66|5934.66|5968.95|5930.95|10
1606335210000|2020-11-25 20:13:30|5967.1|5929.1|5959.74|5921.74|5967.1|5929.1|5959.74|5921.74|10
1606335220000|2020-11-25 20:13:40|5958.94|5920.94|5954.68|5916.68|5958.94|5920.94|5954.45|5916.45|10
1606335230000|2020-11-25 20:13:50|5954.52|5916.52|5945.07|5907.07|5954.52|5916.52|5945.07|5907.07|10
1606335240000|2020-11-25 20:14:00|5944.92|5906.92|5945.1|5907.1|5945.82|5907.82|5944.34|5906.34|10
1606335250000|2020-11-25 20:14:10|5945.19|5907.19|5944.29|5906.29|5945.97|5907.97|5944.14|5906.14|10
1606335260000|2020-11-25 20:14:20|5942.03|5904.03|5939.31|5901.31|5942.03|5904.03|5939.31|5901.31|10
1606335270000|2020-11-25 20:14:30|5938.53|5900.53|5934.59|5896.59|5939.78|5901.78|5934.59|5896.59|10
1606335280000|2020-11-25 20:14:40|5933.86|5895.86|5927.21|5889.21|5934.21|5896.21|5926.92|5888.92|10
1606335290000|2020-11-25 20:14:50|5926.86|5888.86|5928.36|5890.36|5928.58|5890.58|5926.41|5888.41|10
1606335300000|2020-11-25 20:15:00|5929.77|5891.77|5934.42|5896.42|5934.42|5896.42|5929.77|5891.77|10
1606335310000|2020-11-25 20:15:10|5934.13|5896.13|5929.22|5891.22|5934.13|5896.13|5927.55|5889.55|10
1606335320000|2020-11-25 20:15:20|5930.63|5892.63|5937.69|5899.69|5937.69|5899.69|5930.63|5892.63|10
1606335330000|2020-11-25 20:15:30|5938.9|5900.9|5934.61|5896.61|5938.93|5900.93|5931.82|5893.82|9
1606335340000|2020-11-25 20:15:40|5934.73|5896.73|5926.32|5888.32|5934.73|5896.73|5926.32|5888.32|10
1606335350000|2020-11-25 20:15:50|5922.37|5884.37|5920.07|5882.07|5922.37|5884.37|5919.78|5881.78|9
1606335360000|2020-11-25 20:16:00|5921.41|5883.41|5924.42|5886.42|5925.06|5887.06|5921.41|5883.41|10
1606335370000|2020-11-25 20:16:10|5924.52|5886.52|5923.17|5885.17|5924.52|5886.52|5922.63|5884.63|10
1606335380000|2020-11-25 20:16:20|5923.24|5885.24|5920.96|5882.96|5923.24|5885.24|5920.96|5882.96|9
1606335390000|2020-11-25 20:16:30|5920.73|5882.73|5917.69|5879.69|5920.73|5882.73|5917.47|5879.47|9
1606335400000|2020-11-25 20:16:40|5917.06|5879.06|5906.12|5868.12|5917.06|5879.06|5906.12|5868.12|10
1606335410000|2020-11-25 20:16:50|5905.17|5867.17|5905.8|5867.8|5905.8|5867.8|5903.11|5865.11|10
1606335420000|2020-11-25 20:17:00|5906.42|5868.42|5908.6|5870.6|5908.6|5870.6|5905.51|5867.51|10
1606335430000|2020-11-25 20:17:10|5907.64|5869.64|5901.79|5863.79|5907.64|5869.64|5901.79|5863.79|10
1606335440000|2020-11-25 20:17:20|5900.24|5862.24|5898.49|5860.49|5900.73|5862.73|5898.09|5860.09|10
1606335450000|2020-11-25 20:17:30|5897.85|5859.85|5899.48|5861.48|5899.48|5861.48|5894.49|5856.49|10
1606335460000|2020-11-25 20:17:40|5900.99|5862.99|5906.45|5868.45|5906.45|5868.45|5900.99|5862.99|10
1606335470000|2020-11-25 20:17:50|5907.37|5869.37|5912|5874|5912|5874|5905.91|5867.91|10
1606335480000|2020-11-25 20:18:00|5912.79|5874.79|5914.16|5876.16|5914.16|5876.16|5912.79|5874.79|10
1606335490000|2020-11-25 20:18:10|5914.81|5876.81|5912.84|5874.84|5914.84|5876.84|5912.63|5874.63|10
1606335500000|2020-11-25 20:18:20|5913.9|5875.9|5916.57|5878.57|5916.57|5878.57|5913.9|5875.9|10
1606335510000|2020-11-25 20:18:30|5915.83|5877.83|5912.47|5874.47|5917.05|5879.05|5912.47|5874.47|10
1606335520000|2020-11-25 20:18:40|5912.57|5874.57|5916.29|5878.29|5916.29|5878.29|5912.57|5874.57|10
1606335530000|2020-11-25 20:18:50|5915.76|5877.76|5919.37|5881.37|5919.37|5881.37|5915.7|5877.7|10
1606335540000|2020-11-25 20:19:00|5919.24|5881.24|5918.93|5880.93|5919.66|5881.66|5918.8|5880.8|10
1606335550000|2020-11-25 20:19:10|5916.75|5878.75|5919.05|5881.05|5919.59|5881.59|5915.27|5877.27|10
1606335560000|2020-11-25 20:19:20|5919.44|5881.44|5917.96|5879.96|5920.8|5882.8|5917.96|5879.96|10
1606335570000|2020-11-25 20:19:30|5917.73|5879.73|5916.45|5878.45|5918.05|5880.05|5916.45|5878.45|10
1606335580000|2020-11-25 20:19:40|5916.95|5878.95|5921.8|5883.8|5921.8|5883.8|5916.95|5878.95|10
1606335590000|2020-11-25 20:19:50|5921.83|5883.83|5926.79|5888.79|5926.79|5888.79|5921.83|5883.83|10
1606335600000|2020-11-25 20:20:00|5927.11|5889.11|5930.96|5892.96|5930.96|5892.96|5927.11|5889.11|10
1606335610000|2020-11-25 20:20:10|5931.87|5893.87|5936.86|5898.86|5936.86|5898.86|5931.87|5893.87|10
1606335620000|2020-11-25 20:20:20|5937.93|5899.93|5941.85|5903.85|5941.92|5903.92|5937.93|5899.93|10
1606335630000|2020-11-25 20:20:30|5942.19|5904.19|5945.23|5907.23|5945.23|5907.23|5942.19|5904.19|10
1606335640000|2020-11-25 20:20:40|5945.42|5907.42|5945.74|5907.74|5945.74|5907.74|5944.6|5906.6|10
1606335650000|2020-11-25 20:20:50|5945.57|5907.57|5947.6|5909.6|5948.87|5910.87|5945.57|5907.57|10
1606335660000|2020-11-25 20:21:00|5947.33|5909.33|5946.83|5908.83|5947.33|5909.33|5946.44|5908.44|9
1606335670000|2020-11-25 20:21:10|5947.01|5909.01|5941.97|5903.97|5947.09|5909.09|5941.97|5903.97|10
1606335680000|2020-11-25 20:21:20|5940.31|5902.31|5944.35|5906.35|5944.41|5906.41|5940.31|5902.31|10
1606335690000|2020-11-25 20:21:30|5944.25|5906.25|5944.63|5906.63|5944.86|5906.86|5944.02|5906.02|10
1606335700000|2020-11-25 20:21:40|5944.65|5906.65|5939.28|5901.28|5944.65|5906.65|5939.28|5901.28|10
1606335710000|2020-11-25 20:21:50|5939.03|5901.03|5941.61|5903.61|5941.67|5903.67|5939.03|5901.03|10
1606335720000|2020-11-25 20:22:00|5941.94|5903.94|5940.59|5902.59|5941.94|5903.94|5938.92|5900.92|10
1606335730000|2020-11-25 20:22:10|5940.79|5902.79|5937.43|5899.43|5940.83|5902.83|5937.43|5899.43|10
1606335740000|2020-11-25 20:22:20|5936.2|5898.2|5933.33|5895.33|5936.2|5898.2|5933.24|5895.24|10
1606335750000|2020-11-25 20:22:30|5933.05|5895.05|5929.73|5891.73|5933.05|5895.05|5929.73|5891.73|10
1606335760000|2020-11-25 20:22:40|5929.66|5891.66|5934.31|5896.31|5934.31|5896.31|5929.66|5891.66|10
1606335770000|2020-11-25 20:22:50|5934.78|5896.78|5935.65|5897.65|5936.84|5898.84|5934.78|5896.78|10
1606335780000|2020-11-25 20:23:00|5935.56|5897.56|5933.32|5895.32|5935.56|5897.56|5933.32|5895.32|10
1606335790000|2020-11-25 20:23:10|5933.14|5895.14|5930.92|5892.92|5933.14|5895.14|5930.78|5892.78|10
1606335800000|2020-11-25 20:23:20|5930.85|5892.85|5927.55|5889.55|5930.85|5892.85|5927.55|5889.55|10
1606335810000|2020-11-25 20:23:30|5926.86|5888.86|5924.44|5886.44|5926.86|5888.86|5924.44|5886.44|10
1606335820000|2020-11-25 20:23:40|5923.5|5885.5|5917.9|5879.9|5923.5|5885.5|5917.83|5879.83|10
1606335830000|2020-11-25 20:23:50|5916.93|5878.93|5911.11|5873.11|5916.93|5878.93|5911.11|5873.11|10
1606335840000|2020-11-25 20:24:00|5911.34|5873.34|5913.36|5875.36|5915.9|5877.9|5911.34|5873.34|10
1606335850000|2020-11-25 20:24:10|5912.6|5874.6|5916.32|5878.32|5916.32|5878.32|5912.12|5874.12|10
1606335860000|2020-11-25 20:24:20|5916.77|5878.77|5920.65|5882.65|5920.7|5882.7|5916.77|5878.77|10
1606335870000|2020-11-25 20:24:30|5920.77|5882.77|5920.33|5882.33|5921.1|5883.1|5920.2|5882.2|10
1606335880000|2020-11-25 20:24:40|5920.4|5882.4|5916.14|5878.14|5920.4|5882.4|5916.14|5878.14|10
1606335890000|2020-11-25 20:24:50|5916.13|5878.13|5919.38|5881.38|5919.38|5881.38|5916.13|5878.13|10
1606335900000|2020-11-25 20:25:00|5919.31|5881.31|5918.99|5880.99|5919.88|5881.88|5918.87|5880.87|10
1606335910000|2020-11-25 20:25:10|5919.12|5881.12|5919.18|5881.18|5919.34|5881.34|5918.67|5880.67|10
1606335920000|2020-11-25 20:25:20|5919.19|5881.19|5920.68|5882.68|5920.68|5882.68|5919.19|5881.19|10
1606335930000|2020-11-25 20:25:30|5920.84|5882.84|5925.44|5887.44|5925.44|5887.44|5920.84|5882.84|10
1606335940000|2020-11-25 20:25:40|5925.93|5887.93|5931.44|5893.44|5931.44|5893.44|5925.93|5887.93|10
1606335950000|2020-11-25 20:25:50|5931.95|5893.95|5934.74|5896.74|5937.93|5899.93|5931.95|5893.95|10
1606335960000|2020-11-25 20:26:00|5934.44|5896.44|5935.31|5897.31|5935.31|5897.31|5933.61|5895.61|10
1606335970000|2020-11-25 20:26:10|5935.32|5897.32|5934.84|5896.84|5935.33|5897.33|5934.03|5896.03|10
1606335980000|2020-11-25 20:26:20|5934.68|5896.68|5932.64|5894.64|5935.03|5897.03|5932.64|5894.64|10
1606335990000|2020-11-25 20:26:30|5931.48|5893.48|5927.65|5889.65|5931.48|5893.48|5927.55|5889.55|10
1606336000000|2020-11-25 20:26:40|5927.13|5889.13|5926.98|5888.98|5927.43|5889.43|5926.2|5888.2|10
1606336010000|2020-11-25 20:26:50|5927.33|5889.33|5929.09|5891.09|5929.16|5891.16|5927.28|5889.28|10
1606336020000|2020-11-25 20:27:00|5929.05|5891.05|5930.37|5892.37|5930.37|5892.37|5928.85|5890.85|10
1606336030000|2020-11-25 20:27:10|5929.84|5891.84|5933.33|5895.33|5933.33|5895.33|5929.84|5891.84|9
1606336040000|2020-11-25 20:27:20|5934.14|5896.14|5936.1|5898.1|5936.15|5898.15|5934.14|5896.14|10
1606336050000|2020-11-25 20:27:30|5937.29|5899.29|5938.21|5900.21|5938.21|5900.21|5937.08|5899.08|10
1606336060000|2020-11-25 20:27:40|5938.38|5900.38|5940.88|5902.88|5940.88|5902.88|5938.38|5900.38|10
1606336070000|2020-11-25 20:27:50|5941.36|5903.36|5943.41|5905.41|5943.41|5905.41|5941.36|5903.36|10
1606336080000|2020-11-25 20:28:00|5943.15|5905.15|5944.58|5906.58|5944.59|5906.59|5943.15|5905.15|10
1606336090000|2020-11-25 20:28:10|5944.22|5906.22|5943.49|5905.49|5944.5|5906.5|5943.42|5905.42|10
1606336100000|2020-11-25 20:28:20|5943.6|5905.6|5940.04|5902.04|5943.87|5905.87|5940.04|5902.04|10
1606336110000|2020-11-25 20:28:30|5939.72|5901.72|5935.78|5897.78|5939.72|5901.72|5935.78|5897.78|10
1606336120000|2020-11-25 20:28:40|5935.95|5897.95|5932.53|5894.53|5935.95|5897.95|5932.53|5894.53|10
1606336130000|2020-11-25 20:28:50|5932.16|5894.16|5929.96|5891.96|5932.16|5894.16|5929.96|5891.96|10
1606336140000|2020-11-25 20:29:00|5929.42|5891.42|5926.44|5888.44|5929.42|5891.42|5926.44|5888.44|10
1606336150000|2020-11-25 20:29:10|5926.53|5888.53|5928.34|5890.34|5928.51|5890.51|5926.53|5888.53|9
1606336160000|2020-11-25 20:29:20|5928.2|5890.2|5925.34|5887.34|5928.2|5890.2|5925.34|5887.34|10
1606336170000|2020-11-25 20:29:30|5925.38|5887.38|5923.72|5885.72|5925.38|5887.38|5923.21|5885.21|10
1606336180000|2020-11-25 20:29:40|5923.88|5885.88|5920.05|5882.05|5923.88|5885.88|5919.68|5881.68|10
1606336190000|2020-11-25 20:29:50|5919.67|5881.67|5919.26|5881.26|5920.65|5882.65|5919.26|5881.26|9
1606336200000|2020-11-25 20:30:00|5918.78|5880.78|5916.26|5878.26|5918.78|5880.78|5916.23|5878.23|10
1606336210000|2020-11-25 20:30:10|5916.54|5878.54|5916.88|5878.88|5916.88|5878.88|5915.98|5877.98|10
1606336220000|2020-11-25 20:30:20|5916.97|5878.97|5920.83|5882.83|5920.83|5882.83|5916.97|5878.97|10
1606336230000|2020-11-25 20:30:30|5921|5883|5923.21|5885.21|5923.66|5885.66|5921|5883|8
1606336240000|2020-11-25 20:30:40|5923.3|5885.3|5925.99|5887.99|5925.99|5887.99|5923.3|5885.3|10
1606336250000|2020-11-25 20:30:50|5925.9|5887.9|5925.17|5887.17|5926.43|5888.43|5924.82|5886.82|10
1606336260000|2020-11-25 20:31:00|5924.9|5886.9|5918.86|5880.86|5924.9|5886.9|5918.86|5880.86|10
1606336270000|2020-11-25 20:31:10|5917.9|5879.9|5909.74|5871.74|5917.9|5879.9|5909.74|5871.74|10
1606336280000|2020-11-25 20:31:20|5910.57|5872.57|5908.43|5870.43|5910.57|5872.57|5906.88|5868.88|10
1606336290000|2020-11-25 20:31:30|5909.15|5871.15|5905.4|5867.4|5909.15|5871.15|5904.67|5866.67|10
1606336300000|2020-11-25 20:31:40|5904.95|5866.95|5903.96|5865.96|5905.14|5867.14|5903.96|5865.96|10
1606336310000|2020-11-25 20:31:50|5903.54|5865.54|5903.61|5865.61|5903.84|5865.84|5902.79|5864.79|10
1606336320000|2020-11-25 20:32:00|5903.55|5865.55|5904.53|5866.53|5904.53|5866.53|5903.55|5865.55|10
1606336330000|2020-11-25 20:32:10|5904.56|5866.56|5905.08|5867.08|5905.71|5867.71|5904.39|5866.39|10
1606336340000|2020-11-25 20:32:20|5905.3|5867.3|5904.69|5866.69|5905.36|5867.36|5904.64|5866.64|10
1606336350000|2020-11-25 20:32:30|5903.67|5865.67|5901.46|5863.46|5903.67|5865.67|5901.46|5863.46|10
1606336360000|2020-11-25 20:32:40|5900.37|5862.37|5899.55|5861.55|5900.37|5862.37|5896.51|5858.51|10
1606336370000|2020-11-25 20:32:50|5899.82|5861.82|5900.66|5862.66|5901.37|5863.37|5899.82|5861.82|10
1606336380000|2020-11-25 20:33:00|5901.48|5863.48|5898.75|5860.75|5901.48|5863.48|5898.56|5860.56|10
1606336390000|2020-11-25 20:33:10|5898.08|5860.08|5894.03|5856.03|5898.08|5860.08|5894.03|5856.03|10
1606336400000|2020-11-25 20:33:20|5894.01|5856.01|5888.03|5850.03|5894.01|5856.01|5888.03|5850.03|10
1606336410000|2020-11-25 20:33:30|5887.8|5849.8|5884.26|5846.26|5887.8|5849.8|5884.26|5846.26|10
1606336420000|2020-11-25 20:33:40|5884.22|5846.22|5880.25|5842.25|5884.22|5846.22|5880.25|5842.25|10
1606336430000|2020-11-25 20:33:50|5879.77|5841.77|5880.95|5842.95|5881.43|5843.43|5879.67|5841.67|10
1606336440000|2020-11-25 20:34:00|5880.64|5842.64|5876.64|5838.64|5880.88|5842.88|5876.64|5838.64|10
1606336450000|2020-11-25 20:34:10|5876.22|5838.22|5874.91|5836.91|5876.22|5838.22|5873.67|5835.67|10
1606336460000|2020-11-25 20:34:20|5874.81|5836.81|5872.85|5834.85|5874.86|5836.86|5872.85|5834.85|9
1606336470000|2020-11-25 20:34:30|5873.19|5835.19|5869.52|5831.52|5873.19|5835.19|5869.52|5831.52|10
1606336480000|2020-11-25 20:34:40|5869.71|5831.71|5867.52|5829.52|5869.71|5831.71|5867.4|5829.4|10
1606336490000|2020-11-25 20:34:50|5867.31|5829.31|5867.8|5829.8|5867.8|5829.8|5866.52|5828.52|10
1606336500000|2020-11-25 20:35:00|5868.43|5830.43|5868.5|5830.5|5868.68|5830.68|5867.37|5829.37|10
1606336510000|2020-11-25 20:35:10|5868.32|5830.32|5863.21|5825.21|5868.32|5830.32|5863.2|5825.2|10
1606336520000|2020-11-25 20:35:20|5863.31|5825.31|5860.99|5822.99|5863.31|5825.31|5860.99|5822.99|8
1606336530000|2020-11-25 20:35:30|5861.42|5823.42|5857.7|5819.7|5861.42|5823.42|5857.19|5819.19|10
1606336540000|2020-11-25 20:35:40|5857.85|5819.85|5860.96|5822.96|5860.96|5822.96|5857.65|5819.65|10
1606336550000|2020-11-25 20:35:50|5861.7|5823.7|5859.59|5821.59|5861.87|5823.87|5859.55|5821.55|10
1606336560000|2020-11-25 20:36:00|5859.87|5821.87|5853.17|5815.17|5859.9|5821.9|5853.17|5815.17|10
1606336570000|2020-11-25 20:36:10|5850.84|5812.84|5855|5817|5855|5817|5850.18|5812.18|10
1606336580000|2020-11-25 20:36:20|5855.89|5817.89|5852.81|5814.81|5855.89|5817.89|5852.74|5814.74|10
1606336590000|2020-11-25 20:36:30|5852.9|5814.9|5847.84|5809.84|5852.9|5814.9|5847.84|5809.84|9
1606336600000|2020-11-25 20:36:40|5848.12|5810.12|5845.91|5807.91|5848.51|5810.51|5845.91|5807.91|10
1606336610000|2020-11-25 20:36:50|5845.98|5807.98|5843.12|5805.12|5845.98|5807.98|5843.05|5805.05|10
1606336620000|2020-11-25 20:37:00|5843.13|5805.13|5840.45|5802.45|5843.13|5805.13|5840.45|5802.45|10
1606336630000|2020-11-25 20:37:10|5840.34|5802.34|5838.57|5800.57|5840.43|5802.43|5838.35|5800.35|10
1606336640000|2020-11-25 20:37:20|5838.07|5800.07|5834.27|5796.27|5838.07|5800.07|5834.27|5796.27|10
1606336650000|2020-11-25 20:37:30|5834.56|5796.56|5833.39|5795.39|5835.32|5797.32|5833.39|5795.39|9
1606336660000|2020-11-25 20:37:40|5833.43|5795.43|5833.33|5795.33|5833.55|5795.55|5833.02|5795.02|10
1606336670000|2020-11-25 20:37:50|5833.12|5795.12|5833.92|5795.92|5835.77|5797.77|5833.12|5795.12|10
1606336680000|2020-11-25 20:38:00|5833.08|5795.08|5833.53|5795.53|5833.53|5795.53|5832.36|5794.36|10
1606336690000|2020-11-25 20:38:10|5834.26|5796.26|5835.15|5797.15|5838.67|5800.67|5834.26|5796.26|9
1606336700000|2020-11-25 20:38:20|5834.99|5796.99|5846.41|5808.41|5846.41|5808.41|5834.99|5796.99|10
1606336710000|2020-11-25 20:38:30|5844.31|5806.31|5843.26|5805.26|5844.57|5806.57|5842.13|5804.13|10
1606336720000|2020-11-25 20:38:40|5842.91|5804.91|5846.66|5808.66|5847.77|5809.77|5842.91|5804.91|10
1606336730000|2020-11-25 20:38:50|5847.34|5809.34|5848.95|5810.95|5848.95|5810.95|5847.32|5809.32|10
1606336740000|2020-11-25 20:39:00|5848.41|5810.41|5846.26|5808.26|5848.68|5810.68|5846.26|5808.26|10
1606336750000|2020-11-25 20:39:10|5846.75|5808.75|5850.02|5812.02|5850.02|5812.02|5846.75|5808.75|10
1606336760000|2020-11-25 20:39:20|5849.71|5811.71|5852.09|5814.09|5852.42|5814.42|5849.71|5811.71|10
1606336770000|2020-11-25 20:39:30|5852.21|5814.21|5845.58|5807.58|5852.92|5814.92|5845.58|5807.58|10
1606336780000|2020-11-25 20:39:40|5843.68|5805.68|5840.67|5802.67|5843.68|5805.68|5839.97|5801.97|10
1606336790000|2020-11-25 20:39:50|5840.6|5802.6|5839.13|5801.13|5840.6|5802.6|5839.13|5801.13|10
1606336800000|2020-11-25 20:40:00|5839.42|5801.42|5836.88|5798.88|5840.09|5802.09|5836.88|5798.88|10
1606336810000|2020-11-25 20:40:10|5836.67|5798.67|5828.95|5790.95|5836.67|5798.67|5828.95|5790.95|10
1606336820000|2020-11-25 20:40:20|5826.89|5788.89|5827.8|5789.8|5834.12|5796.12|5826.89|5788.89|10
1606336830000|2020-11-25 20:40:30|5831.19|5793.19|5829.07|5791.07|5831.57|5793.57|5829.07|5791.07|10
1606336840000|2020-11-25 20:40:40|5828.81|5790.81|5831.68|5793.68|5831.68|5793.68|5828.69|5790.69|10
1606336850000|2020-11-25 20:40:50|5830.72|5792.72|5826.97|5788.97|5830.72|5792.72|5826.97|5788.97|10
1606336860000|2020-11-25 20:41:00|5826.19|5788.19|5826.34|5788.34|5826.34|5788.34|5823.59|5785.59|10
1606336870000|2020-11-25 20:41:10|5825.74|5787.74|5824.16|5786.16|5825.74|5787.74|5821.73|5783.73|10
1606336880000|2020-11-25 20:41:20|5825.17|5787.17|5820.45|5782.45|5825.17|5787.17|5820.45|5782.45|10
1606336890000|2020-11-25 20:41:30|5820.33|5782.33|5814.61|5776.61|5820.33|5782.33|5814.61|5776.61|10
1606336900000|2020-11-25 20:41:40|5812.56|5774.56|5803.77|5765.77|5812.56|5774.56|5803.77|5765.77|10
1606336910000|2020-11-25 20:41:50|5804.41|5766.41|5797.45|5759.45|5805|5767|5797.45|5759.45|10
1606336920000|2020-11-25 20:42:00|5799.47|5761.47|5793.06|5755.06|5799.47|5761.47|5793.06|5755.06|9
1606336930000|2020-11-25 20:42:10|5794.41|5756.41|5789.34|5751.34|5796.85|5758.85|5789.34|5751.34|10
1606336940000|2020-11-25 20:42:20|5788.91|5750.91|5785.93|5747.93|5790.26|5752.26|5785.38|5747.38|10
1606336950000|2020-11-25 20:42:30|5784.87|5746.87|5787.2|5749.2|5787.32|5749.32|5784.87|5746.87|10
1606336960000|2020-11-25 20:42:40|5787.49|5749.49|5785.64|5747.64|5788.43|5750.43|5785.64|5747.64|10
1606336970000|2020-11-25 20:42:50|5786|5748|5783.33|5745.33|5786|5748|5783.33|5745.33|10
1606336980000|2020-11-25 20:43:00|5783.03|5745.03|5782.86|5744.86|5783.48|5745.48|5782.57|5744.57|10
1606336990000|2020-11-25 20:43:10|5783.09|5745.09|5785.09|5747.09|5785.09|5747.09|5781.4|5743.4|10
1606337000000|2020-11-25 20:43:20|5784.25|5746.25|5778.64|5740.64|5785.07|5747.07|5778.64|5740.64|10
1606337010000|2020-11-25 20:43:30|5778.93|5740.93|5777.82|5739.82|5778.93|5740.93|5777.76|5739.76|9
1606337020000|2020-11-25 20:43:40|5778.52|5740.52|5777.25|5739.25|5779.53|5741.53|5777.25|5739.25|10
1606337030000|2020-11-25 20:43:50|5776.85|5738.85|5777.13|5739.13|5777.15|5739.15|5776|5738|10
1606337040000|2020-11-25 20:44:00|5776.74|5738.74|5773.14|5735.14|5776.74|5738.74|5773.14|5735.14|10
1606337050000|2020-11-25 20:44:10|5775.07|5737.07|5779.29|5741.29|5779.29|5741.29|5775.07|5737.07|10
1606337060000|2020-11-25 20:44:20|5778.41|5740.41|5775.88|5737.88|5779.84|5741.84|5775.88|5737.88|10
1606337070000|2020-11-25 20:44:30|5778.2|5740.2|5772.04|5734.04|5778.2|5740.2|5772.04|5734.04|9
1606337080000|2020-11-25 20:44:40|5773.11|5735.11|5758.13|5720.13|5773.11|5735.11|5758.13|5720.13|10
1606337090000|2020-11-25 20:44:50|5757.86|5719.86|5752.2|5714.2|5758|5720|5752.2|5714.2|9
1606337100000|2020-11-25 20:45:00|5752.18|5714.18|5750.07|5712.07|5752.18|5714.18|5747.36|5709.36|10
1606337110000|2020-11-25 20:45:10|5749.81|5711.81|5751.76|5713.76|5753.42|5715.42|5748.45|5710.45|10
1606337120000|2020-11-25 20:45:20|5751.61|5713.61|5751.73|5713.73|5755.64|5717.64|5751.61|5713.61|10
1606337130000|2020-11-25 20:45:30|5751.11|5713.11|5746.82|5708.82|5751.21|5713.21|5746.82|5708.82|9
1606337140000|2020-11-25 20:45:40|5747.35|5709.35|5758.1|5720.1|5758.1|5720.1|5747.35|5709.35|10
1606337150000|2020-11-25 20:45:50|5758.9|5720.9|5766.38|5728.38|5766.38|5728.38|5758.9|5720.9|10
1606337160000|2020-11-25 20:46:00|5767.24|5729.24|5776.84|5738.84|5776.84|5738.84|5767.24|5729.24|10
1606337170000|2020-11-25 20:46:10|5777.81|5739.81|5784.35|5746.35|5784.35|5746.35|5777.81|5739.81|10
1606337180000|2020-11-25 20:46:20|5784.6|5746.6|5788.34|5750.34|5788.34|5750.34|5784.6|5746.6|10
1606337190000|2020-11-25 20:46:30|5789.26|5751.26|5793.93|5755.93|5793.93|5755.93|5789.26|5751.26|10
1606337200000|2020-11-25 20:46:40|5794.41|5756.41|5800.65|5762.65|5800.65|5762.65|5794.41|5756.41|10
1606337210000|2020-11-25 20:46:50|5801.49|5763.49|5807.17|5769.17|5807.17|5769.17|5801.49|5763.49|10
1606337220000|2020-11-25 20:47:00|5807.26|5769.26|5813.68|5775.68|5813.68|5775.68|5807.26|5769.26|10
1606337230000|2020-11-25 20:47:10|5814.09|5776.09|5816.38|5778.38|5816.38|5778.38|5814.09|5776.09|10
1606337240000|2020-11-25 20:47:20|5816.75|5778.75|5821.35|5783.35|5821.35|5783.35|5816.75|5778.75|10
1606337250000|2020-11-25 20:47:30|5821.9|5783.9|5829.01|5791.01|5829.01|5791.01|5821.9|5783.9|10
1606337260000|2020-11-25 20:47:40|5828.98|5790.98|5827.45|5789.45|5830.85|5792.85|5827.44|5789.44|10
1606337270000|2020-11-25 20:47:50|5827.79|5789.79|5828.94|5790.94|5828.99|5790.99|5827.79|5789.79|10
1606337280000|2020-11-25 20:48:00|5828.22|5790.22|5826.82|5788.82|5828.22|5790.22|5826.82|5788.82|10
1606337290000|2020-11-25 20:48:10|5825.62|5787.62|5815.44|5777.44|5825.67|5787.67|5815.44|5777.44|10
1606337300000|2020-11-25 20:48:20|5813.25|5775.25|5808.18|5770.18|5813.25|5775.25|5808.18|5770.18|10
1606337310000|2020-11-25 20:48:30|5808.72|5770.72|5809.52|5771.52|5811.34|5773.34|5808.72|5770.72|10
1606337320000|2020-11-25 20:48:40|5809.21|5771.21|5810.18|5772.18|5811.66|5773.66|5809.21|5771.21|10
1606337330000|2020-11-25 20:48:50|5810.5|5772.5|5810.04|5772.04|5812.84|5774.84|5809.57|5771.57|10
1606337340000|2020-11-25 20:49:00|5809.82|5771.82|5811.23|5773.23|5811.23|5773.23|5809.82|5771.82|10
1606337350000|2020-11-25 20:49:10|5812.34|5774.34|5814.19|5776.19|5814.35|5776.35|5812.34|5774.34|10
1606337360000|2020-11-25 20:49:20|5813.87|5775.87|5817.16|5779.16|5817.16|5779.16|5813.68|5775.68|10
1606337370000|2020-11-25 20:49:30|5817.28|5779.28|5821.62|5783.62|5821.62|5783.62|5817.28|5779.28|10
1606337380000|2020-11-25 20:49:40|5822|5784|5822.58|5784.58|5823.9|5785.9|5822|5784|9
1606337390000|2020-11-25 20:49:50|5822.82|5784.82|5826.41|5788.41|5826.41|5788.41|5822.82|5784.82|10
1606337400000|2020-11-25 20:50:00|5827.46|5789.46|5829.75|5791.75|5829.75|5791.75|5827.46|5789.46|9
1606337410000|2020-11-25 20:50:10|5829.62|5791.62|5824.83|5786.83|5829.62|5791.62|5824.68|5786.68|10
1606337420000|2020-11-25 20:50:20|5824.31|5786.31|5819.34|5781.34|5824.31|5786.31|5819.34|5781.34|10
1606337430000|2020-11-25 20:50:30|5818.76|5780.76|5813.67|5775.67|5818.76|5780.76|5813.66|5775.66|10
1606337440000|2020-11-25 20:50:40|5812.59|5774.59|5808.81|5770.81|5812.76|5774.76|5808.81|5770.81|10
1606337450000|2020-11-25 20:50:50|5807.24|5769.24|5808.18|5770.18|5809.04|5771.04|5806.53|5768.53|10
1606337460000|2020-11-25 20:51:00|5807.99|5769.99|5814.39|5776.39|5814.39|5776.39|5807.99|5769.99|10
1606337470000|2020-11-25 20:51:10|5814.41|5776.41|5815.65|5777.65|5815.65|5777.65|5810.77|5772.77|10
1606337480000|2020-11-25 20:51:20|5817.34|5779.34|5816.89|5778.89|5818.21|5780.21|5816.89|5778.89|10
1606337490000|2020-11-25 20:51:30|5815.97|5777.97|5812.53|5774.53|5815.97|5777.97|5812.36|5774.36|10
1606337500000|2020-11-25 20:51:40|5812.66|5774.66|5818.98|5780.98|5818.98|5780.98|5812.32|5774.32|10
1606337510000|2020-11-25 20:51:50|5819.9|5781.9|5819.58|5781.58|5820.18|5782.18|5819.19|5781.19|10
1606337520000|2020-11-25 20:52:00|5820.49|5782.49|5820.22|5782.22|5821.01|5783.01|5820.15|5782.15|10
1606337530000|2020-11-25 20:52:10|5819.8|5781.8|5824.45|5786.45|5824.45|5786.45|5819.54|5781.54|10
1606337540000|2020-11-25 20:52:20|5825.37|5787.37|5834.03|5796.03|5834.03|5796.03|5825.37|5787.37|10
1606337550000|2020-11-25 20:52:30|5834.64|5796.64|5841.02|5803.02|5841.02|5803.02|5834.64|5796.64|10
1606337560000|2020-11-25 20:52:40|5841.05|5803.05|5843.06|5805.06|5843.06|5805.06|5840.72|5802.72|10
1606337570000|2020-11-25 20:52:50|5843.01|5805.01|5848.56|5810.56|5848.56|5810.56|5843.01|5805.01|10
1606337580000|2020-11-25 20:53:00|5849.22|5811.22|5851.72|5813.72|5851.72|5813.72|5849.22|5811.22|10
1606337590000|2020-11-25 20:53:10|5852.82|5814.82|5856.51|5818.51|5856.51|5818.51|5852.21|5814.21|10
1606337600000|2020-11-25 20:53:20|5856.67|5818.67|5854.73|5816.73|5856.71|5818.71|5853.44|5815.44|10
1606337610000|2020-11-25 20:53:30|5854.78|5816.78|5849.55|5811.55|5854.78|5816.78|5849.44|5811.44|10
1606337620000|2020-11-25 20:53:40|5848.99|5810.99|5847.95|5809.95|5849.69|5811.69|5847.71|5809.71|10
1606337630000|2020-11-25 20:53:50|5848.13|5810.13|5849.26|5811.26|5849.26|5811.26|5846.7|5808.7|10
1606337640000|2020-11-25 20:54:00|5849.79|5811.79|5851.45|5813.45|5851.65|5813.65|5849.46|5811.46|10
1606337650000|2020-11-25 20:54:10|5852.14|5814.14|5856.07|5818.07|5856.07|5818.07|5852.14|5814.14|10
1606337660000|2020-11-25 20:54:20|5857.61|5819.61|5856.2|5818.2|5858.02|5820.02|5856.2|5818.2|10
1606337670000|2020-11-25 20:54:30|5856.38|5818.38|5852.17|5814.17|5856.38|5818.38|5852.17|5814.17|9
1606337680000|2020-11-25 20:54:40|5852|5814|5851.48|5813.48|5852|5814|5849.92|5811.92|10
1606337690000|2020-11-25 20:54:50|5850.77|5812.77|5852.14|5814.14|5852.14|5814.14|5850.72|5812.72|10
1606337700000|2020-11-25 20:55:00|5851.92|5813.92|5852.26|5814.26|5853.84|5815.84|5851.26|5813.26|10
1606337710000|2020-11-25 20:55:10|5852.94|5814.94|5854.02|5816.02|5854.04|5816.04|5852.88|5814.88|10
1606337720000|2020-11-25 20:55:20|5854.75|5816.75|5855.89|5817.89|5856.46|5818.46|5854.75|5816.75|9
1606337730000|2020-11-25 20:55:30|5855.78|5817.78|5857.43|5819.43|5857.54|5819.54|5854.75|5816.75|10
1606337740000|2020-11-25 20:55:40|5857.84|5819.84|5861.86|5823.86|5861.86|5823.86|5857.84|5819.84|10
1606337750000|2020-11-25 20:55:50|5862.55|5824.55|5865.07|5827.07|5865.07|5827.07|5862.54|5824.54|10
1606337760000|2020-11-25 20:56:00|5865.14|5827.14|5865.62|5827.62|5865.8|5827.8|5864.93|5826.93|10
1606337770000|2020-11-25 20:56:10|5866.77|5828.77|5867.24|5829.24|5867.91|5829.91|5866.41|5828.41|10
1606337780000|2020-11-25 20:56:20|5867.32|5829.32|5870.05|5832.05|5870.05|5832.05|5867.32|5829.32|10
1606337790000|2020-11-25 20:56:30|5870.37|5832.37|5874.55|5836.55|5874.55|5836.55|5870.37|5832.37|10
1606337800000|2020-11-25 20:56:40|5875.09|5837.09|5872.76|5834.76|5876.45|5838.45|5872.76|5834.76|9
1606337810000|2020-11-25 20:56:50|5872.44|5834.44|5869.5|5831.5|5872.77|5834.77|5869.5|5831.5|10
1606337820000|2020-11-25 20:57:00|5869.15|5831.15|5865.71|5827.71|5869.15|5831.15|5865.71|5827.71|10
1606337830000|2020-11-25 20:57:10|5866.59|5828.59|5868.06|5830.06|5868.06|5830.06|5866.54|5828.54|10
1606337840000|2020-11-25 20:57:20|5869.93|5831.93|5876.19|5838.19|5876.19|5838.19|5869.93|5831.93|10
1606337850000|2020-11-25 20:57:30|5876.6|5838.6|5879.95|5841.95|5880|5842|5876.54|5838.54|10
1606337860000|2020-11-25 20:57:40|5880.34|5842.34|5880.69|5842.69|5880.87|5842.87|5879.9|5841.9|10
1606337870000|2020-11-25 20:57:50|5880.82|5842.82|5880.48|5842.48|5881.19|5843.19|5880.48|5842.48|9
1606337880000|2020-11-25 20:58:00|5880.66|5842.66|5875.41|5837.41|5880.97|5842.97|5875.41|5837.41|10
1606337890000|2020-11-25 20:58:10|5875.57|5837.57|5872.1|5834.1|5875.57|5837.57|5872.1|5834.1|10
1606337900000|2020-11-25 20:58:20|5872.08|5834.08|5872.03|5834.03|5872.48|5834.48|5871.87|5833.87|9
1606337910000|2020-11-25 20:58:30|5871.99|5833.99|5876.16|5838.16|5876.16|5838.16|5871.99|5833.99|10
1606337920000|2020-11-25 20:58:40|5876.48|5838.48|5880.06|5842.06|5880.06|5842.06|5876.48|5838.48|10
1606337930000|2020-11-25 20:58:50|5879.8|5841.8|5882.06|5844.06|5882.06|5844.06|5879.8|5841.8|10
1606337940000|2020-11-25 20:59:00|5882.41|5844.41|5882.72|5844.72|5883.87|5845.87|5882.41|5844.41|9
1606337950000|2020-11-25 20:59:10|5882.75|5844.75|5879.68|5841.68|5882.75|5844.75|5879.18|5841.18|10
1606337960000|2020-11-25 20:59:20|5879.93|5841.93|5880.05|5842.05|5880.05|5842.05|5879.22|5841.22|10
1606337970000|2020-11-25 20:59:30|5879.84|5841.84|5880.91|5842.91|5881.44|5843.44|5879.84|5841.84|10
1606337980000|2020-11-25 20:59:40|5880.94|5842.94|5881.25|5843.25|5882.09|5844.09|5880.71|5842.71|10
1606337990000|2020-11-25 20:59:50|5881.26|5843.26|5883.15|5845.15|5883.23|5845.23|5881.26|5843.26|10
1606338000000|2020-11-25 21:00:00|5882.87|5844.87|5880.92|5842.92|5882.87|5844.87|5880.17|5842.17|10
1606338010000|2020-11-25 21:00:10|5881.37|5843.37|5877.21|5839.21|5881.53|5843.53|5877.21|5839.21|10
1606338020000|2020-11-25 21:00:20|5877.25|5839.25|5872.45|5834.45|5877.25|5839.25|5872.45|5834.45|10
1606338030000|2020-11-25 21:00:30|5871.99|5833.99|5866.4|5828.4|5871.99|5833.99|5866.4|5828.4|10
1606338040000|2020-11-25 21:00:40|5865.85|5827.85|5862.13|5824.13|5865.85|5827.85|5860.6|5822.6|10
1606338050000|2020-11-25 21:00:50|5859.91|5821.91|5860.87|5822.87|5861.77|5823.77|5859.91|5821.91|10
1606338060000|2020-11-25 21:01:00|5860.3|5822.3|5858.64|5820.64|5861.27|5823.27|5858.64|5820.64|10
1606338070000|2020-11-25 21:01:10|5858.55|5820.55|5852.61|5814.61|5858.55|5820.55|5852.61|5814.61|10
1606338080000|2020-11-25 21:01:20|5850.97|5812.97|5846.63|5808.63|5850.97|5812.97|5846.63|5808.63|10
1606338090000|2020-11-25 21:01:30|5847.29|5809.29|5849.52|5811.52|5849.67|5811.67|5847.29|5809.29|10
1606338100000|2020-11-25 21:01:40|5850.53|5812.53|5852.96|5814.96|5852.96|5814.96|5850.53|5812.53|9
1606338110000|2020-11-25 21:01:50|5852.83|5814.83|5850.4|5812.4|5852.83|5814.83|5849.97|5811.97|10
1606338120000|2020-11-25 21:02:00|5849.79|5811.79|5848.19|5810.19|5850.25|5812.25|5848.19|5810.19|10
1606338130000|2020-11-25 21:02:10|5848.29|5810.29|5846.12|5808.12|5848.29|5810.29|5846.06|5808.06|10
1606338140000|2020-11-25 21:02:20|5845.46|5807.46|5838.72|5800.72|5845.46|5807.46|5838.72|5800.72|10
1606338150000|2020-11-25 21:02:30|5838.22|5800.22|5834.97|5796.97|5838.28|5800.28|5834.85|5796.85|10
1606338160000|2020-11-25 21:02:40|5834.36|5796.36|5832.68|5794.68|5834.36|5796.36|5829.74|5791.74|10
1606338170000|2020-11-25 21:02:50|5831.84|5793.84|5831.94|5793.94|5832.04|5794.04|5830.36|5792.36|10
1606338180000|2020-11-25 21:03:00|5832.6|5794.6|5835.55|5797.55|5835.55|5797.55|5832.6|5794.6|9
1606338190000|2020-11-25 21:03:10|5835.57|5797.57|5845.05|5807.05|5845.05|5807.05|5835.57|5797.57|10
1606338200000|2020-11-25 21:03:20|5845.41|5807.41|5849.37|5811.37|5849.86|5811.86|5845.41|5807.41|10
1606338210000|2020-11-25 21:03:30|5852.03|5814.03|5857.02|5819.02|5857.02|5819.02|5852.03|5814.03|10
1606338220000|2020-11-25 21:03:40|5855.67|5817.67|5861.17|5823.17|5861.17|5823.17|5855.52|5817.52|10
1606338230000|2020-11-25 21:03:50|5860.76|5822.76|5865.36|5827.36|5865.52|5827.52|5860.76|5822.76|10
1606338240000|2020-11-25 21:04:00|5865.22|5827.22|5867.37|5829.37|5868.27|5830.27|5864.8|5826.8|10
1606338250000|2020-11-25 21:04:10|5867.79|5829.79|5871.55|5833.55|5871.55|5833.55|5867.79|5829.79|10
1606338260000|2020-11-25 21:04:20|5872.32|5834.32|5876.17|5838.17|5877.35|5839.35|5872.32|5834.32|10
1606338270000|2020-11-25 21:04:30|5876.13|5838.13|5881.73|5843.73|5881.73|5843.73|5876.13|5838.13|10
1606338280000|2020-11-25 21:04:40|5882.25|5844.25|5883.33|5845.33|5883.33|5845.33|5881.74|5843.74|10
1606338290000|2020-11-25 21:04:50|5884.52|5846.52|5888.12|5850.12|5888.12|5850.12|5884.52|5846.52|10
1606338300000|2020-11-25 21:05:00|5887.82|5849.82|5890.39|5852.39|5890.39|5852.39|5887.82|5849.82|10
1606338310000|2020-11-25 21:05:10|5890.96|5852.96|5895.68|5857.68|5895.68|5857.68|5890.61|5852.61|10
1606338320000|2020-11-25 21:05:20|5895.96|5857.96|5898.04|5860.04|5898.04|5860.04|5895.67|5857.67|10
1606338330000|2020-11-25 21:05:30|5897.98|5859.98|5903.05|5865.05|5903.05|5865.05|5897.98|5859.98|10
1606338340000|2020-11-25 21:05:40|5902.78|5864.78|5906.94|5868.94|5906.94|5868.94|5902.62|5864.62|10
1606338350000|2020-11-25 21:05:50|5907.67|5869.67|5911.79|5873.79|5911.83|5873.83|5907.67|5869.67|10
1606338360000|2020-11-25 21:06:00|5912.13|5874.13|5913.86|5875.86|5914.14|5876.14|5912.07|5874.07|10
1606338370000|2020-11-25 21:06:10|5914.13|5876.13|5918.04|5880.04|5918.09|5880.09|5914.13|5876.13|10
1606338380000|2020-11-25 21:06:20|5919.45|5881.45|5920.49|5882.49|5921.5|5883.5|5919.45|5881.45|10
1606338390000|2020-11-25 21:06:30|5921.04|5883.04|5920.62|5882.62|5922.53|5884.53|5920.62|5882.62|10
1606338400000|2020-11-25 21:06:40|5920.1|5882.1|5920.65|5882.65|5921.28|5883.28|5920.1|5882.1|10
1606338410000|2020-11-25 21:06:50|5920.71|5882.71|5923.3|5885.3|5923.3|5885.3|5920.71|5882.71|10
1606338420000|2020-11-25 21:07:00|5923.61|5885.61|5920.51|5882.51|5923.76|5885.76|5920.51|5882.51|10
1606338430000|2020-11-25 21:07:10|5919.85|5881.85|5916.65|5878.65|5919.85|5881.85|5913.15|5875.15|10
1606338440000|2020-11-25 21:07:20|5916.64|5878.64|5917.52|5879.52|5917.52|5879.52|5916.21|5878.21|10
1606338450000|2020-11-25 21:07:30|5917.26|5879.26|5917.35|5879.35|5917.77|5879.77|5915.52|5877.52|10
1606338460000|2020-11-25 21:07:40|5917.59|5879.59|5918.77|5880.77|5918.77|5880.77|5916.85|5878.85|10
1606338470000|2020-11-25 21:07:50|5918.83|5880.83|5922.19|5884.19|5922.19|5884.19|5918.83|5880.83|10
1606338480000|2020-11-25 21:08:00|5922.78|5884.78|5924.27|5886.27|5924.75|5886.75|5922.78|5884.78|10
1606338490000|2020-11-25 21:08:10|5924.63|5886.63|5925.49|5887.49|5925.49|5887.49|5922.67|5884.67|10
1606338500000|2020-11-25 21:08:20|5925.99|5887.99|5926.03|5888.03|5926.03|5888.03|5925.63|5887.63|10
1606338510000|2020-11-25 21:08:30|5926.67|5888.67|5924.62|5886.62|5926.67|5888.67|5924.61|5886.61|10
1606338520000|2020-11-25 21:08:40|5924.6|5886.6|5921.52|5883.52|5925.68|5887.68|5921.51|5883.51|10
1606338530000|2020-11-25 21:08:50|5921.29|5883.29|5918.97|5880.97|5921.34|5883.34|5918.97|5880.97|10
1606338540000|2020-11-25 21:09:00|5919.28|5881.28|5922.82|5884.82|5923.49|5885.49|5919.28|5881.28|10
1606338550000|2020-11-25 21:09:10|5922.96|5884.96|5925.7|5887.7|5925.7|5887.7|5922.82|5884.82|10
1606338560000|2020-11-25 21:09:20|5925.71|5887.71|5930.46|5892.46|5930.46|5892.46|5925.47|5887.47|9
1606338570000|2020-11-25 21:09:30|5930.01|5892.01|5934.33|5896.33|5935.94|5897.94|5930.01|5892.01|10
1606338580000|2020-11-25 21:09:40|5933|5895|5936.63|5898.63|5936.88|5898.88|5933|5895|10
1606338590000|2020-11-25 21:09:50|5935.95|5897.95|5939.44|5901.44|5939.44|5901.44|5935.95|5897.95|10
1606338600000|2020-11-25 21:10:00|5939.02|5901.02|5935.16|5897.16|5939.69|5901.69|5935.16|5897.16|10
1606338610000|2020-11-25 21:10:10|5935.99|5897.99|5930.55|5892.55|5935.99|5897.99|5930.55|5892.55|10
1606338620000|2020-11-25 21:10:20|5930.54|5892.54|5929.88|5891.88|5930.62|5892.62|5929.49|5891.49|10
1606338630000|2020-11-25 21:10:30|5930.61|5892.61|5931.85|5893.85|5933.72|5895.72|5930.61|5892.61|10
1606338640000|2020-11-25 21:10:40|5931.38|5893.38|5928.36|5890.36|5931.38|5893.38|5927.75|5889.75|10
1606338650000|2020-11-25 21:10:50|5927.53|5889.53|5928.65|5890.65|5928.65|5890.65|5927.53|5889.53|10
1606338660000|2020-11-25 21:11:00|5928.35|5890.35|5927.94|5889.94|5928.67|5890.67|5927.4|5889.4|10
1606338670000|2020-11-25 21:11:10|5928.04|5890.04|5925.79|5887.79|5928.04|5890.04|5925.75|5887.75|10
1606338680000|2020-11-25 21:11:20|5925.5|5887.5|5922.27|5884.27|5925.5|5887.5|5922.27|5884.27|10
1606338690000|2020-11-25 21:11:30|5922.17|5884.17|5923.81|5885.81|5923.84|5885.84|5921.92|5883.92|10
1606338700000|2020-11-25 21:11:40|5923.35|5885.35|5923.53|5885.53|5924.18|5886.18|5923.07|5885.07|10
1606338710000|2020-11-25 21:11:50|5923.47|5885.47|5921.43|5883.43|5923.47|5885.47|5921.43|5883.43|10
1606338720000|2020-11-25 21:12:00|5921.46|5883.46|5929.88|5891.88|5929.88|5891.88|5921.46|5883.46|10
1606338730000|2020-11-25 21:12:10|5930.27|5892.27|5933.29|5895.29|5933.49|5895.49|5930.27|5892.27|10
1606338740000|2020-11-25 21:12:20|5933.13|5895.13|5937.38|5899.38|5937.38|5899.38|5933.13|5895.13|10
1606338750000|2020-11-25 21:12:30|5938.44|5900.44|5942.8|5904.8|5943.68|5905.68|5938.44|5900.44|10
1606338760000|2020-11-25 21:12:40|5943.94|5905.94|5944.86|5906.86|5945.24|5907.24|5943.78|5905.78|10
1606338770000|2020-11-25 21:12:50|5944.4|5906.4|5944.41|5906.41|5945.79|5907.79|5944.4|5906.4|10
1606338780000|2020-11-25 21:13:00|5944.56|5906.56|5944.04|5906.04|5944.67|5906.67|5944.04|5906.04|10
1606338790000|2020-11-25 21:13:10|5943.51|5905.51|5938.01|5900.01|5943.51|5905.51|5938.01|5900.01|10
1606338800000|2020-11-25 21:13:20|5939.42|5901.42|5939.23|5901.23|5939.48|5901.48|5938.83|5900.83|10
1606338810000|2020-11-25 21:13:30|5938.69|5900.69|5937.82|5899.82|5939.37|5901.37|5937.65|5899.65|9
1606338820000|2020-11-25 21:13:40|5938.01|5900.01|5937.2|5899.2|5938.01|5900.01|5937.02|5899.02|10
1606338830000|2020-11-25 21:13:50|5937.54|5899.54|5938.39|5900.39|5938.47|5900.47|5937.54|5899.54|10
1606338840000|2020-11-25 21:14:00|5938.14|5900.14|5939.12|5901.12|5939.25|5901.25|5938.06|5900.06|10
1606338850000|2020-11-25 21:14:10|5939.23|5901.23|5939.38|5901.38|5940.46|5902.46|5939.18|5901.18|9
1606338860000|2020-11-25 21:14:20|5938.37|5900.37|5935.96|5897.96|5938.67|5900.67|5935.96|5897.96|10
1606338870000|2020-11-25 21:14:30|5935.24|5897.24|5943.37|5905.37|5943.37|5905.37|5935.19|5897.19|10
1606338880000|2020-11-25 21:14:40|5943.67|5905.67|5947.78|5909.78|5947.78|5909.78|5943.67|5905.67|10
1606338890000|2020-11-25 21:14:50|5947.7|5909.7|5947.36|5909.36|5949.51|5911.51|5947.36|5909.36|10
1606338900000|2020-11-25 21:15:00|5949.36|5911.36|5949.84|5911.84|5949.84|5911.84|5948.71|5910.71|10
1606338910000|2020-11-25 21:15:10|5949.73|5911.73|5948|5910|5949.73|5911.73|5948|5910|10
1606338920000|2020-11-25 21:15:20|5947.15|5909.15|5943.02|5905.02|5947.15|5909.15|5943.02|5905.02|10
1606338930000|2020-11-25 21:15:30|5942.83|5904.83|5938.4|5900.4|5942.98|5904.98|5938.4|5900.4|10
1606338940000|2020-11-25 21:15:40|5938.04|5900.04|5931.89|5893.89|5938.04|5900.04|5931.89|5893.89|10
1606338950000|2020-11-25 21:15:50|5931.78|5893.78|5930.47|5892.47|5932.34|5894.34|5930.32|5892.32|10
1606338960000|2020-11-25 21:16:00|5930.15|5892.15|5929.17|5891.17|5930.15|5892.15|5927.09|5889.09|10
1606338970000|2020-11-25 21:16:10|5928.79|5890.79|5926.29|5888.29|5928.79|5890.79|5926.29|5888.29|10
1606338980000|2020-11-25 21:16:20|5925.81|5887.81|5924.37|5886.37|5925.84|5887.84|5924.08|5886.08|10
1606338990000|2020-11-25 21:16:30|5924.8|5886.8|5926.39|5888.39|5926.39|5888.39|5924.15|5886.15|10
1606339000000|2020-11-25 21:16:40|5926.8|5888.8|5930.39|5892.39|5930.39|5892.39|5926.3|5888.3|10
1606339010000|2020-11-25 21:16:50|5930.36|5892.36|5931.83|5893.83|5931.83|5893.83|5929.9|5891.9|10
1606339020000|2020-11-25 21:17:00|5931.84|5893.84|5934.32|5896.32|5934.32|5896.32|5931.84|5893.84|10
1606339030000|2020-11-25 21:17:10|5936.58|5898.58|5935.7|5897.7|5938.25|5900.25|5935.7|5897.7|10
1606339040000|2020-11-25 21:17:20|5936.35|5898.35|5932.94|5894.94|5936.35|5898.35|5932.46|5894.46|10
1606339050000|2020-11-25 21:17:30|5932.47|5894.47|5930.51|5892.51|5932.47|5894.47|5930.34|5892.34|10
1606339060000|2020-11-25 21:17:40|5930.57|5892.57|5932.62|5894.62|5933.04|5895.04|5930.57|5892.57|10
1606339070000|2020-11-25 21:17:50|5932.03|5894.03|5930.39|5892.39|5932.96|5894.96|5930.39|5892.39|10
1606339080000|2020-11-25 21:18:00|5930.05|5892.05|5928.02|5890.02|5930.05|5892.05|5927.78|5889.78|10
1606339090000|2020-11-25 21:18:10|5927.77|5889.77|5928|5890|5929.2|5891.2|5927.15|5889.15|10
1606339100000|2020-11-25 21:18:20|5927.63|5889.63|5925.3|5887.3|5927.63|5889.63|5925.3|5887.3|10
1606339110000|2020-11-25 21:18:30|5925.39|5887.39|5920.87|5882.87|5925.39|5887.39|5920.87|5882.87|10
1606339120000|2020-11-25 21:18:40|5920.22|5882.22|5921.44|5883.44|5921.44|5883.44|5919.29|5881.29|10
1606339130000|2020-11-25 21:18:50|5921.02|5883.02|5920.95|5882.95|5921.41|5883.41|5920.16|5882.16|10
1606339140000|2020-11-25 21:19:00|5921.05|5883.05|5918.29|5880.29|5921.33|5883.33|5918.29|5880.29|10
1606339150000|2020-11-25 21:19:10|5918.83|5880.83|5921.04|5883.04|5921.04|5883.04|5918.25|5880.25|10
1606339160000|2020-11-25 21:19:20|5920.88|5882.88|5926.96|5888.96|5926.96|5888.96|5920.88|5882.88|10
1606339170000|2020-11-25 21:19:30|5926.35|5888.35|5924.21|5886.21|5927.07|5889.07|5923.99|5885.99|10
1606339180000|2020-11-25 21:19:40|5924.11|5886.11|5924.1|5886.1|5924.11|5886.11|5923.23|5885.23|10
1606339190000|2020-11-25 21:19:50|5924.5|5886.5|5922.2|5884.2|5924.5|5886.5|5922.2|5884.2|10
1606339200000|2020-11-25 21:20:00|5922.32|5884.32|5923.53|5885.53|5923.89|5885.89|5922.32|5884.32|10
1606339210000|2020-11-25 21:20:10|5922.79|5884.79|5921.4|5883.4|5922.81|5884.81|5920.99|5882.99|9
1606339220000|2020-11-25 21:20:20|5921.47|5883.47|5919.41|5881.41|5921.78|5883.78|5919.41|5881.41|10
1606339230000|2020-11-25 21:20:30|5918.62|5880.62|5916.76|5878.76|5918.62|5880.62|5916.42|5878.42|10
1606339240000|2020-11-25 21:20:40|5917.5|5879.5|5917.88|5879.88|5917.88|5879.88|5916.48|5878.48|10
1606339250000|2020-11-25 21:20:50|5917.83|5879.83|5916.13|5878.13|5917.83|5879.83|5915.97|5877.97|10
1606339260000|2020-11-25 21:21:00|5916.19|5878.19|5915.03|5877.03|5916.29|5878.29|5915.03|5877.03|10
1606339270000|2020-11-25 21:21:10|5915.19|5877.19|5913.97|5875.97|5915.19|5877.19|5913.85|5875.85|9
1606339280000|2020-11-25 21:21:20|5913.87|5875.87|5911.75|5873.75|5913.87|5875.87|5910.84|5872.84|10
1606339290000|2020-11-25 21:21:30|5911.52|5873.52|5909.39|5871.39|5911.52|5873.52|5908.73|5870.73|10
1606339300000|2020-11-25 21:21:40|5908.69|5870.69|5908.92|5870.92|5908.92|5870.92|5907.71|5869.71|10
1606339310000|2020-11-25 21:21:50|5908.02|5870.02|5912.65|5874.65|5912.79|5874.79|5908.02|5870.02|10
1606339320000|2020-11-25 21:22:00|5912.75|5874.75|5915.69|5877.69|5915.69|5877.69|5912.75|5874.75|10
1606339330000|2020-11-25 21:22:10|5915.94|5877.94|5919.31|5881.31|5919.31|5881.31|5915.94|5877.94|10
1606339340000|2020-11-25 21:22:20|5919.05|5881.05|5925.14|5887.14|5925.14|5887.14|5919.05|5881.05|10
1606339350000|2020-11-25 21:22:30|5926.29|5888.29|5929.6|5891.6|5929.74|5891.74|5926.29|5888.29|10
1606339360000|2020-11-25 21:22:40|5930.02|5892.02|5932.8|5894.8|5932.8|5894.8|5930.02|5892.02|10
1606339370000|2020-11-25 21:22:50|5933.41|5895.41|5934.24|5896.24|5934.53|5896.53|5933.24|5895.24|10
1606339380000|2020-11-25 21:23:00|5935.05|5897.05|5934.34|5896.34|5935.76|5897.76|5934.34|5896.34|10
1606339390000|2020-11-25 21:23:10|5933.56|5895.56|5934.26|5896.26|5934.78|5896.78|5933.11|5895.11|10
1606339400000|2020-11-25 21:23:20|5934.11|5896.11|5935.02|5897.02|5935.77|5897.77|5934.11|5896.11|10
1606339410000|2020-11-25 21:23:30|5935.17|5897.17|5934.61|5896.61|5935.54|5897.54|5934.59|5896.59|9
1606339420000|2020-11-25 21:23:40|5935.07|5897.07|5938.97|5900.97|5938.97|5900.97|5935.07|5897.07|10
1606339430000|2020-11-25 21:23:50|5938.76|5900.76|5938.96|5900.96|5938.96|5900.96|5937.02|5899.02|10
1606339440000|2020-11-25 21:24:00|5938.82|5900.82|5937.26|5899.26|5939.2|5901.2|5937.26|5899.26|10
1606339450000|2020-11-25 21:24:10|5936.26|5898.26|5936.64|5898.64|5937.73|5899.73|5936.22|5898.22|9
1606339460000|2020-11-25 21:24:20|5936.9|5898.9|5937.47|5899.47|5937.55|5899.55|5936.87|5898.87|10
1606339470000|2020-11-25 21:24:30|5937.69|5899.69|5939.2|5901.2|5939.2|5901.2|5937.69|5899.69|10
1606339480000|2020-11-25 21:24:40|5939.62|5901.62|5942.48|5904.48|5942.48|5904.48|5939.43|5901.43|10
1606339490000|2020-11-25 21:24:50|5943.71|5905.71|5943.25|5905.25|5944.15|5906.15|5943.04|5905.04|10
1606339500000|2020-11-25 21:25:00|5942.91|5904.91|5942.23|5904.23|5943.37|5905.37|5942.21|5904.21|10
1606339510000|2020-11-25 21:25:10|5942.34|5904.34|5940.07|5902.07|5942.34|5904.34|5939.74|5901.74|10
1606339520000|2020-11-25 21:25:20|5939.95|5901.95|5937.08|5899.08|5939.95|5901.95|5936.83|5898.83|10
1606339530000|2020-11-25 21:25:30|5937.88|5899.88|5931.99|5893.99|5938.06|5900.06|5931.99|5893.99|10
1606339540000|2020-11-25 21:25:40|5931.31|5893.31|5933.46|5895.46|5933.46|5895.46|5930.45|5892.45|10
1606339550000|2020-11-25 21:25:50|5934.53|5896.53|5936.85|5898.85|5936.85|5898.85|5934.34|5896.34|10
1606339560000|2020-11-25 21:26:00|5937.69|5899.69|5934.2|5896.2|5938.21|5900.21|5934.2|5896.2|10
1606339570000|2020-11-25 21:26:10|5934.04|5896.04|5929.71|5891.71|5934.04|5896.04|5929.71|5891.71|10
1606339580000|2020-11-25 21:26:20|5928.9|5890.9|5929.97|5891.97|5929.97|5891.97|5928.82|5890.82|10
1606339590000|2020-11-25 21:26:30|5930.04|5892.04|5927.15|5889.15|5930.04|5892.04|5927.14|5889.14|10
1606339600000|2020-11-25 21:26:40|5927.34|5889.34|5924.67|5886.67|5927.74|5889.74|5924.67|5886.67|10
1606339610000|2020-11-25 21:26:50|5925.19|5887.19|5924.9|5886.9|5925.26|5887.26|5924.02|5886.02|9
1606339620000|2020-11-25 21:27:00|5925.43|5887.43|5925.98|5887.98|5926.27|5888.27|5925.36|5887.36|10
1606339630000|2020-11-25 21:27:10|5926.33|5888.33|5926.49|5888.49|5926.49|5888.49|5925.24|5887.24|10
1606339640000|2020-11-25 21:27:20|5926.27|5888.27|5928.58|5890.58|5928.58|5890.58|5926.14|5888.14|10
1606339650000|2020-11-25 21:27:30|5927.77|5889.77|5929.97|5891.97|5930.56|5892.56|5927.77|5889.77|10
1606339660000|2020-11-25 21:27:40|5929.95|5891.95|5932.6|5894.6|5932.6|5894.6|5929.95|5891.95|10
1606339670000|2020-11-25 21:27:50|5932.62|5894.62|5935.09|5897.09|5935.09|5897.09|5932.27|5894.27|10
1606339680000|2020-11-25 21:28:00|5934.84|5896.84|5936.29|5898.29|5936.76|5898.76|5934.84|5896.84|10
1606339690000|2020-11-25 21:28:10|5936.4|5898.4|5936.37|5898.37|5937.6|5899.6|5935.66|5897.66|10
1606339700000|2020-11-25 21:28:20|5936.09|5898.09|5932.07|5894.07|5936.09|5898.09|5931.77|5893.77|10
1606339710000|2020-11-25 21:28:30|5931.73|5893.73|5931.46|5893.46|5932|5894|5931.17|5893.17|10
1606339720000|2020-11-25 21:28:40|5931.66|5893.66|5931.2|5893.2|5932.35|5894.35|5931.2|5893.2|9
1606339730000|2020-11-25 21:28:50|5931.05|5893.05|5927.99|5889.99|5931.05|5893.05|5927.99|5889.99|10
1606339740000|2020-11-25 21:29:00|5926.85|5888.85|5928.42|5890.42|5928.42|5890.42|5926.37|5888.37|10
1606339750000|2020-11-25 21:29:10|5929.79|5891.79|5927.43|5889.43|5929.79|5891.79|5927.24|5889.24|10
1606339760000|2020-11-25 21:29:20|5927.51|5889.51|5928.71|5890.71|5929.53|5891.53|5927.28|5889.28|10
1606339770000|2020-11-25 21:29:30|5928.31|5890.31|5926.2|5888.2|5928.31|5890.31|5926|5888|10
1606339780000|2020-11-25 21:29:40|5926.11|5888.11|5926.74|5888.74|5926.74|5888.74|5925.06|5887.06|10
1606339790000|2020-11-25 21:29:50|5927.02|5889.02|5932.75|5894.75|5932.75|5894.75|5927.02|5889.02|10
1606339800000|2020-11-25 21:30:00|5932.87|5894.87|5934.42|5896.42|5936.14|5898.14|5932.87|5894.87|10
1606339810000|2020-11-25 21:30:10|5934.48|5896.48|5935.76|5897.76|5935.76|5897.76|5934.45|5896.45|10
1606339820000|2020-11-25 21:30:20|5935.9|5897.9|5936.04|5898.04|5936.17|5898.17|5935.36|5897.36|10
1606339830000|2020-11-25 21:30:30|5937.4|5899.4|5943.59|5905.59|5943.59|5905.59|5937.4|5899.4|10
1606339840000|2020-11-25 21:30:40|5944.08|5906.08|5944.57|5906.57|5945.5|5907.5|5943.46|5905.46|10
1606339850000|2020-11-25 21:30:50|5945.42|5907.42|5945.77|5907.77|5945.97|5907.97|5944.79|5906.79|10
1606339860000|2020-11-25 21:31:00|5946.12|5908.12|5950.8|5912.8|5950.8|5912.8|5946|5908|10
1606339870000|2020-11-25 21:31:10|5951.13|5913.13|5955.54|5917.54|5955.54|5917.54|5951.13|5913.13|10
1606339880000|2020-11-25 21:31:20|5956.27|5918.27|5958.09|5920.09|5958.09|5920.09|5956.27|5918.27|10
1606339890000|2020-11-25 21:31:30|5958.21|5920.21|5959.4|5921.4|5959.4|5921.4|5957.05|5919.05|10
1606339900000|2020-11-25 21:31:40|5959.01|5921.01|5958.95|5920.95|5959.05|5921.05|5958.42|5920.42|10
1606339910000|2020-11-25 21:31:50|5958.93|5920.93|5960.3|5922.3|5960.73|5922.73|5958.93|5920.93|10
1606339920000|2020-11-25 21:32:00|5960.93|5922.93|5963.77|5925.77|5963.82|5925.82|5960.67|5922.67|10
1606339930000|2020-11-25 21:32:10|5964.81|5926.81|5963.86|5925.86|5964.81|5926.81|5963.35|5925.35|10
1606339940000|2020-11-25 21:32:20|5964.21|5926.21|5962.25|5924.25|5964.21|5926.21|5961.45|5923.45|10
1606339950000|2020-11-25 21:32:30|5961.63|5923.63|5964.86|5926.86|5964.86|5926.86|5961.63|5923.63|10
1606339960000|2020-11-25 21:32:40|5964.57|5926.57|5965.07|5927.07|5965.3|5927.3|5964.34|5926.34|10
1606339970000|2020-11-25 21:32:50|5964.93|5926.93|5965.63|5927.63|5966.42|5928.42|5964.8|5926.8|10
1606339980000|2020-11-25 21:33:00|5965.92|5927.92|5966.58|5928.58|5967.71|5929.71|5965.92|5927.92|10
1606339990000|2020-11-25 21:33:10|5966.65|5928.65|5968.51|5930.51|5968.51|5930.51|5966.65|5928.65|10
1606340000000|2020-11-25 21:33:20|5968.62|5930.62|5970.63|5932.63|5970.7|5932.7|5968.6|5930.6|10
1606340010000|2020-11-25 21:33:30|5971.13|5933.13|5974.6|5936.6|5974.6|5936.6|5971.13|5933.13|10
1606340020000|2020-11-25 21:33:40|5974.55|5936.55|5975|5937|5975.82|5937.82|5974.53|5936.53|10
1606340030000|2020-11-25 21:33:50|5975.68|5937.68|5978.44|5940.44|5978.44|5940.44|5975.44|5937.44|10
1606340040000|2020-11-25 21:34:00|5978.52|5940.52|5981.71|5943.71|5981.81|5943.81|5978.52|5940.52|10
1606340050000|2020-11-25 21:34:10|5981.6|5943.6|5979.12|5941.12|5982.07|5944.07|5979.12|5941.12|10
1606340060000|2020-11-25 21:34:20|5978.59|5940.59|5977.79|5939.79|5979.18|5941.18|5977.02|5939.02|9
1606340070000|2020-11-25 21:34:30|5977.58|5939.58|5978.72|5940.72|5978.72|5940.72|5976.95|5938.95|10
1606340080000|2020-11-25 21:34:40|5978.77|5940.77|5980.69|5942.69|5981.18|5943.18|5978.77|5940.77|10
1606340090000|2020-11-25 21:34:50|5981.02|5943.02|5979.31|5941.31|5981.02|5943.02|5979.09|5941.09|10
1606340100000|2020-11-25 21:35:00|5979.16|5941.16|5974.63|5936.63|5979.16|5941.16|5974.63|5936.63|10
1606340110000|2020-11-25 21:35:10|5974.99|5936.99|5971.88|5933.88|5974.99|5936.99|5969.99|5931.99|10
1606340120000|2020-11-25 21:35:20|5971.89|5933.89|5970.6|5932.6|5972.17|5934.17|5968.9|5930.9|10
1606340130000|2020-11-25 21:35:30|5970.44|5932.44|5967.91|5929.91|5970.44|5932.44|5967.91|5929.91|10
1606340140000|2020-11-25 21:35:40|5965.89|5927.89|5962.66|5924.66|5965.89|5927.89|5962.21|5924.21|10
1606340150000|2020-11-25 21:35:50|5962.99|5924.99|5964.33|5926.33|5964.33|5926.33|5962.66|5924.66|10
1606340160000|2020-11-25 21:36:00|5964.22|5926.22|5961.32|5923.32|5964.22|5926.22|5960.97|5922.97|10
1606340170000|2020-11-25 21:36:10|5961.41|5923.41|5959.54|5921.54|5961.41|5923.41|5959.04|5921.04|10
1606340180000|2020-11-25 21:36:20|5959.16|5921.16|5958.79|5920.79|5959.92|5921.92|5958.34|5920.34|10
1606340190000|2020-11-25 21:36:30|5958.7|5920.7|5963.04|5925.04|5963.12|5925.12|5958.7|5920.7|9
1606340200000|2020-11-25 21:36:40|5963.59|5925.59|5963.18|5925.18|5963.84|5925.84|5962.49|5924.49|10
1606340210000|2020-11-25 21:36:50|5963.52|5925.52|5966.48|5928.48|5966.66|5928.66|5963.52|5925.52|10
1606340220000|2020-11-25 21:37:00|5966.85|5928.85|5968.03|5930.03|5968.52|5930.52|5966.85|5928.85|10
1606340230000|2020-11-25 21:37:10|5968.21|5930.21|5969.27|5931.27|5969.27|5931.27|5968.21|5930.21|10
1606340240000|2020-11-25 21:37:20|5969.34|5931.34|5970.07|5932.07|5970.5|5932.5|5969.34|5931.34|10
1606340250000|2020-11-25 21:37:30|5970.12|5932.12|5969.02|5931.02|5970.85|5932.85|5969.02|5931.02|10
1606340260000|2020-11-25 21:37:40|5969.21|5931.21|5968.84|5930.84|5969.26|5931.26|5968.45|5930.45|10
1606340270000|2020-11-25 21:37:50|5968.43|5930.43|5966.23|5928.23|5968.54|5930.54|5966.03|5928.03|10
1606340280000|2020-11-25 21:38:00|5965.3|5927.3|5964.54|5926.54|5966.12|5928.12|5964.54|5926.54|10
1606340290000|2020-11-25 21:38:10|5964.7|5926.7|5963.74|5925.74|5964.79|5926.79|5963.59|5925.59|10
1606340300000|2020-11-25 21:38:20|5963.63|5925.63|5960.51|5922.51|5963.86|5925.86|5960.51|5922.51|10
1606340310000|2020-11-25 21:38:30|5960.14|5922.14|5957.68|5919.68|5960.57|5922.57|5957.68|5919.68|10
1606340320000|2020-11-25 21:38:40|5957.9|5919.9|5955.6|5917.6|5958.07|5920.07|5955.6|5917.6|10
1606340330000|2020-11-25 21:38:50|5956.06|5918.06|5953.31|5915.31|5956.06|5918.06|5953.25|5915.25|10
1606340340000|2020-11-25 21:39:00|5953.02|5915.02|5951.67|5913.67|5953.02|5915.02|5951.67|5913.67|10
1606340350000|2020-11-25 21:39:10|5951.64|5913.64|5949.07|5911.07|5951.64|5913.64|5949.07|5911.07|10
1606340360000|2020-11-25 21:39:20|5948.32|5910.32|5945.69|5907.69|5948.32|5910.32|5945.6|5907.6|10
1606340370000|2020-11-25 21:39:30|5945.41|5907.41|5947.22|5909.22|5947.46|5909.46|5945.41|5907.41|10
1606340380000|2020-11-25 21:39:40|5946.69|5908.69|5948.7|5910.7|5948.7|5910.7|5946.42|5908.42|10
1606340390000|2020-11-25 21:39:50|5948.95|5910.95|5949.36|5911.36|5949.36|5911.36|5948.72|5910.72|8
1606340400000|2020-11-25 21:40:00|5949.58|5911.58|5949.12|5911.12|5949.8|5911.8|5949|5911|10
1606340410000|2020-11-25 21:40:10|5948.98|5910.98|5943.51|5905.51|5948.98|5910.98|5943.51|5905.51|9
1606340420000|2020-11-25 21:40:20|5943.37|5905.37|5939.42|5901.42|5943.37|5905.37|5939.42|5901.42|9
1606340430000|2020-11-25 21:40:30|5940.39|5902.39|5940.52|5902.52|5941.11|5903.11|5940.06|5902.06|10
1606340440000|2020-11-25 21:40:40|5940.12|5902.12|5939.07|5901.07|5940.12|5902.12|5938.48|5900.48|10
1606340450000|2020-11-25 21:40:50|5939.15|5901.15|5941.83|5903.83|5942.42|5904.42|5939.07|5901.07|10
1606340460000|2020-11-25 21:41:00|5942.82|5904.82|5944.53|5906.53|5944.53|5906.53|5942.82|5904.82|10
1606340470000|2020-11-25 21:41:10|5945.02|5907.02|5948.76|5910.76|5948.76|5910.76|5945.02|5907.02|10
1606340480000|2020-11-25 21:41:20|5949.07|5911.07|5950.67|5912.67|5950.83|5912.83|5948.85|5910.85|10
1606340490000|2020-11-25 21:41:30|5950.73|5912.73|5954.67|5916.67|5954.67|5916.67|5950.73|5912.73|10
1606340500000|2020-11-25 21:41:40|5955.35|5917.35|5957.97|5919.97|5957.97|5919.97|5955.35|5917.35|9
1606340510000|2020-11-25 21:41:50|5958.06|5920.06|5957.26|5919.26|5958.06|5920.06|5957.24|5919.24|10
1606340520000|2020-11-25 21:42:00|5956.71|5918.71|5955.41|5917.41|5956.71|5918.71|5955.34|5917.34|10
1606340530000|2020-11-25 21:42:10|5955.07|5917.07|5952.53|5914.53|5955.07|5917.07|5952.53|5914.53|10
1606340540000|2020-11-25 21:42:20|5952.24|5914.24|5950.78|5912.78|5952.24|5914.24|5950.78|5912.78|10
1606340550000|2020-11-25 21:42:30|5950.33|5912.33|5949.4|5911.4|5950.39|5912.39|5949.14|5911.14|9
1606340560000|2020-11-25 21:42:40|5949.49|5911.49|5948.09|5910.09|5949.49|5911.49|5947.94|5909.94|10
1606340570000|2020-11-25 21:42:50|5948.03|5910.03|5947.13|5909.13|5948.03|5910.03|5946.66|5908.66|10
1606340580000|2020-11-25 21:43:00|5946.84|5908.84|5946.61|5908.61|5946.84|5908.84|5945.63|5907.63|10
1606340590000|2020-11-25 21:43:10|5946.47|5908.47|5946.41|5908.41|5946.49|5908.49|5946.19|5908.19|9
1606340600000|2020-11-25 21:43:20|5946.32|5908.32|5946.51|5908.51|5946.91|5908.91|5946.11|5908.11|10
1606340610000|2020-11-25 21:43:30|5946.38|5908.38|5945.36|5907.36|5946.38|5908.38|5945.09|5907.09|10
1606340620000|2020-11-25 21:43:40|5944.93|5906.93|5940.62|5902.62|5944.93|5906.93|5940.62|5902.62|10
1606340630000|2020-11-25 21:43:50|5940.11|5902.11|5934.22|5896.22|5940.11|5902.11|5934.22|5896.22|10
1606340640000|2020-11-25 21:44:00|5933.98|5895.98|5934.51|5896.51|5934.51|5896.51|5933.96|5895.96|10
1606340650000|2020-11-25 21:44:10|5935.36|5897.36|5938.41|5900.41|5938.41|5900.41|5935.36|5897.36|9
1606340660000|2020-11-25 21:44:20|5938.77|5900.77|5941.27|5903.27|5941.37|5903.37|5938.77|5900.77|10
1606340670000|2020-11-25 21:44:30|5941.31|5903.31|5940.16|5902.16|5941.68|5903.68|5940.16|5902.16|10
1606340680000|2020-11-25 21:44:40|5940.2|5902.2|5937.74|5899.74|5940.2|5902.2|5937.3|5899.3|10
1606340690000|2020-11-25 21:44:50|5937.7|5899.7|5941.09|5903.09|5941.09|5903.09|5937.7|5899.7|10
1606340700000|2020-11-25 21:45:00|5941.15|5903.15|5942.65|5904.65|5942.87|5904.87|5941.15|5903.15|10
1606340710000|2020-11-25 21:45:10|5943.44|5905.44|5945.71|5907.71|5945.71|5907.71|5942.97|5904.97|10
1606340720000|2020-11-25 21:45:20|5945.95|5907.95|5949.15|5911.15|5949.15|5911.15|5945.95|5907.95|10
1606340730000|2020-11-25 21:45:30|5949.81|5911.81|5950.61|5912.61|5951.08|5913.08|5949.69|5911.69|10
1606340740000|2020-11-25 21:45:40|5950.54|5912.54|5955.63|5917.63|5955.63|5917.63|5950.54|5912.54|9
1606340750000|2020-11-25 21:45:50|5956.16|5918.16|5955.49|5917.49|5956.23|5918.23|5955.08|5917.08|10
1606340760000|2020-11-25 21:46:00|5955.46|5917.46|5953.58|5915.58|5955.46|5917.46|5953.58|5915.58|10
1606340770000|2020-11-25 21:46:10|5953.35|5915.35|5951.09|5913.09|5953.35|5915.35|5950.91|5912.91|9
1606340780000|2020-11-25 21:46:20|5951.05|5913.05|5947.91|5909.91|5951.05|5913.05|5947.91|5909.91|10
1606340790000|2020-11-25 21:46:30|5947.74|5909.74|5946.48|5908.48|5947.82|5909.82|5946.48|5908.48|10
1606340800000|2020-11-25 21:46:40|5946.13|5908.13|5944.74|5906.74|5946.26|5908.26|5944.74|5906.74|10
1606340810000|2020-11-25 21:46:50|5943.87|5905.87|5942.39|5904.39|5944.05|5906.05|5942.39|5904.39|9
1606340820000|2020-11-25 21:47:00|5942.71|5904.71|5942.64|5904.64|5943.2|5905.2|5942.54|5904.54|10
1606340830000|2020-11-25 21:47:10|5942.39|5904.39|5939.84|5901.84|5942.4|5904.4|5939.84|5901.84|9
1606340840000|2020-11-25 21:47:20|5939.41|5901.41|5938.39|5900.39|5939.6|5901.6|5938.39|5900.39|10
1606340850000|2020-11-25 21:47:30|5936.6|5898.6|5923.84|5885.84|5936.6|5898.6|5923.84|5885.84|10
1606340860000|2020-11-25 21:47:40|5923.2|5885.2|5917.12|5879.12|5923.2|5885.2|5917.12|5879.12|10
1606340870000|2020-11-25 21:47:50|5918.08|5880.08|5915.84|5877.84|5918.08|5880.08|5914.05|5876.05|10
1606340880000|2020-11-25 21:48:00|5915.96|5877.96|5918.95|5880.95|5918.98|5880.98|5915.72|5877.72|10
1606340890000|2020-11-25 21:48:10|5920.11|5882.11|5925.2|5887.2|5925.2|5887.2|5920.11|5882.11|10
1606340900000|2020-11-25 21:48:20|5925.64|5887.64|5927.62|5889.62|5928.74|5890.74|5925.64|5887.64|10
1606340910000|2020-11-25 21:48:30|5927.35|5889.35|5925.12|5887.12|5927.35|5889.35|5924.33|5886.33|9
1606340920000|2020-11-25 21:48:40|5924.99|5886.99|5922.99|5884.99|5925.27|5887.27|5922.99|5884.99|10
1606340930000|2020-11-25 21:48:50|5922.89|5884.89|5919.06|5881.06|5922.99|5884.99|5918.92|5880.92|9
1606340940000|2020-11-25 21:49:00|5918.86|5880.86|5916.88|5878.88|5918.86|5880.86|5916.8|5878.8|10
1606340950000|2020-11-25 21:49:10|5916.86|5878.86|5917.26|5879.26|5917.6|5879.6|5915.81|5877.81|10
1606340960000|2020-11-25 21:49:20|5917.6|5879.6|5919.63|5881.63|5919.63|5881.63|5917.6|5879.6|10
1606340970000|2020-11-25 21:49:30|5919.65|5881.65|5921.09|5883.09|5921.74|5883.74|5919.65|5881.65|10
1606340980000|2020-11-25 21:49:40|5921.08|5883.08|5922.07|5884.07|5923.19|5885.19|5921.08|5883.08|10
1606340990000|2020-11-25 21:49:50|5921.9|5883.9|5919.4|5881.4|5922.14|5884.14|5919.4|5881.4|10
1606341000000|2020-11-25 21:50:00|5919.73|5881.73|5920.06|5882.06|5920.61|5882.61|5919.73|5881.73|9
1606341010000|2020-11-25 21:50:10|5919.98|5881.98|5918.21|5880.21|5920.46|5882.46|5918.21|5880.21|10
1606341020000|2020-11-25 21:50:20|5917.58|5879.58|5913.34|5875.34|5917.58|5879.58|5913.34|5875.34|9
1606341030000|2020-11-25 21:50:30|5912.74|5874.74|5910.8|5872.8|5912.74|5874.74|5910.8|5872.8|10
1606341040000|2020-11-25 21:50:40|5909.31|5871.31|5906.93|5868.93|5909.31|5871.31|5906.93|5868.93|10
1606341050000|2020-11-25 21:50:50|5907.13|5869.13|5905.97|5867.97|5907.13|5869.13|5905.84|5867.84|10
1606341060000|2020-11-25 21:51:00|5905.87|5867.87|5906.62|5868.62|5906.69|5868.69|5905.66|5867.66|10
1606341070000|2020-11-25 21:51:10|5906.63|5868.63|5906.76|5868.76|5906.76|5868.76|5905.81|5867.81|10
1606341080000|2020-11-25 21:51:20|5906.6|5868.6|5905.18|5867.18|5906.71|5868.71|5905.18|5867.18|10
1606341090000|2020-11-25 21:51:30|5905.66|5867.66|5905.24|5867.24|5906.03|5868.03|5905.24|5867.24|10
1606341100000|2020-11-25 21:51:40|5905.28|5867.28|5906.13|5868.13|5906.19|5868.19|5904.83|5866.83|10
1606341110000|2020-11-25 21:51:50|5905.93|5867.93|5906.41|5868.41|5906.41|5868.41|5905.93|5867.93|10
1606341120000|2020-11-25 21:52:00|5906.01|5868.01|5904.98|5866.98|5906.01|5868.01|5904.49|5866.49|10
1606341130000|2020-11-25 21:52:10|5905.05|5867.05|5909.55|5871.55|5909.55|5871.55|5904.96|5866.96|10
1606341140000|2020-11-25 21:52:20|5910.84|5872.84|5912.99|5874.99|5912.99|5874.99|5910.72|5872.72|10
1606341150000|2020-11-25 21:52:30|5913.42|5875.42|5914.32|5876.32|5915.24|5877.24|5913.42|5875.42|10
1606341160000|2020-11-25 21:52:40|5914.67|5876.67|5914.48|5876.48|5914.69|5876.69|5914.09|5876.09|10
1606341170000|2020-11-25 21:52:50|5914.44|5876.44|5917.77|5879.77|5917.77|5879.77|5914.44|5876.44|10
1606341180000|2020-11-25 21:53:00|5918.2|5880.2|5918.55|5880.55|5918.55|5880.55|5917.4|5879.4|10
1606341190000|2020-11-25 21:53:10|5918.59|5880.59|5920.04|5882.04|5920.08|5882.08|5918.47|5880.47|9
1606341200000|2020-11-25 21:53:20|5920.31|5882.31|5919.56|5881.56|5920.37|5882.37|5919.56|5881.56|9
1606341210000|2020-11-25 21:53:30|5917.8|5879.8|5915.01|5877.01|5917.8|5879.8|5915.01|5877.01|10
1606341220000|2020-11-25 21:53:40|5915.22|5877.22|5915.54|5877.54|5916|5878|5915.22|5877.22|10
1606341230000|2020-11-25 21:53:50|5914.35|5876.35|5903.54|5865.54|5914.35|5876.35|5903.54|5865.54|10
1606341240000|2020-11-25 21:54:00|5903.79|5865.79|5901.13|5863.13|5903.79|5865.79|5901.12|5863.12|10
1606341250000|2020-11-25 21:54:10|5900.92|5862.92|5897.42|5859.42|5900.92|5862.92|5897.42|5859.42|10
1606341260000|2020-11-25 21:54:20|5897.03|5859.03|5894.95|5856.95|5897.03|5859.03|5894.73|5856.73|10
1606341270000|2020-11-25 21:54:30|5895|5857|5893.61|5855.61|5895.54|5857.54|5893.61|5855.61|10
1606341280000|2020-11-25 21:54:40|5892.79|5854.79|5889.82|5851.82|5892.79|5854.79|5889.82|5851.82|9
1606341290000|2020-11-25 21:54:50|5889.25|5851.25|5888.59|5850.59|5889.81|5851.81|5888.59|5850.59|10
1606341300000|2020-11-25 21:55:00|5888.54|5850.54|5892.04|5854.04|5892.04|5854.04|5887.92|5849.92|10
1606341310000|2020-11-25 21:55:10|5892.22|5854.22|5892.05|5854.05|5892.22|5854.22|5891.68|5853.68|10
1606341320000|2020-11-25 21:55:20|5891.98|5853.98|5888.48|5850.48|5891.98|5853.98|5888.48|5850.48|10
1606341330000|2020-11-25 21:55:30|5888.56|5850.56|5890.15|5852.15|5890.4|5852.4|5888.56|5850.56|10
1606341340000|2020-11-25 21:55:40|5890.45|5852.45|5891.84|5853.84|5891.9|5853.9|5890.16|5852.16|10
1606341350000|2020-11-25 21:55:50|5891.71|5853.71|5891.36|5853.36|5891.75|5853.75|5891.31|5853.31|10
1606341360000|2020-11-25 21:56:00|5891.08|5853.08|5887.38|5849.38|5891.08|5853.08|5887.02|5849.02|10
1606341370000|2020-11-25 21:56:10|5887.5|5849.5|5883.93|5845.93|5887.5|5849.5|5883.93|5845.93|10
1606341380000|2020-11-25 21:56:20|5883.43|5845.43|5880.18|5842.18|5883.43|5845.43|5880.18|5842.18|10
1606341390000|2020-11-25 21:56:30|5879.63|5841.63|5878.42|5840.42|5879.63|5841.63|5878.02|5840.02|10
1606341400000|2020-11-25 21:56:40|5877.71|5839.71|5875.13|5837.13|5878.96|5840.96|5875.13|5837.13|9
1606341410000|2020-11-25 21:56:50|5873.92|5835.92|5872.23|5834.23|5873.92|5835.92|5872.23|5834.23|10
1606341420000|2020-11-25 21:57:00|5872.42|5834.42|5872.91|5834.91|5872.91|5834.91|5871.92|5833.92|10
1606341430000|2020-11-25 21:57:10|5873.34|5835.34|5874.01|5836.01|5874.01|5836.01|5873.27|5835.27|10
1606341440000|2020-11-25 21:57:20|5875.58|5837.58|5880.59|5842.59|5880.59|5842.59|5875.58|5837.58|10
1606341450000|2020-11-25 21:57:30|5881.16|5843.16|5881.79|5843.79|5882.5|5844.5|5881.16|5843.16|9
1606341460000|2020-11-25 21:57:40|5881.99|5843.99|5879.79|5841.79|5881.99|5843.99|5879.77|5841.77|10
1606341470000|2020-11-25 21:57:50|5879.35|5841.35|5876.38|5838.38|5879.35|5841.35|5876.38|5838.38|10
1606341480000|2020-11-25 21:58:00|5876.53|5838.53|5874.69|5836.69|5876.54|5838.54|5873.94|5835.94|10
1606341490000|2020-11-25 21:58:10|5874.3|5836.3|5873.16|5835.16|5874.3|5836.3|5873.16|5835.16|10
1606341500000|2020-11-25 21:58:20|5873.01|5835.01|5870.1|5832.1|5873.01|5835.01|5870.1|5832.1|10
1606341510000|2020-11-25 21:58:30|5869.67|5831.67|5870.25|5832.25|5870.25|5832.25|5869.07|5831.07|10
1606341520000|2020-11-25 21:58:40|5870.46|5832.46|5873.04|5835.04|5873.04|5835.04|5870.46|5832.46|10
1606341530000|2020-11-25 21:58:50|5874.24|5836.24|5875.61|5837.61|5875.61|5837.61|5874.24|5836.24|9
1606341540000|2020-11-25 21:59:00|5875.66|5837.66|5876.57|5838.57|5876.66|5838.66|5875.66|5837.66|10
1606341550000|2020-11-25 21:59:10|5877.11|5839.11|5882.34|5844.34|5882.34|5844.34|5877.11|5839.11|10
1606341560000|2020-11-25 21:59:20|5883.69|5845.69|5888.13|5850.13|5888.13|5850.13|5883.69|5845.69|10
1606341570000|2020-11-25 21:59:30|5889.49|5851.49|5892.38|5854.38|5892.38|5854.38|5889.49|5851.49|10
1606341580000|2020-11-25 21:59:40|5892.29|5854.29|5893.54|5855.54|5893.54|5855.54|5891.39|5853.39|10
1606341590000|2020-11-25 21:59:50|5893.34|5855.34|5894.43|5856.43|5894.64|5856.64|5893.34|5855.34|10
1606341600000|2020-11-25 22:00:00|5894.56|5856.56|5891.72|5853.72|5894.87|5856.87|5891.72|5853.72|10
1606341610000|2020-11-25 22:00:10|5892.01|5854.01|5886.94|5848.94|5892.01|5854.01|5886.94|5848.94|10
1606341620000|2020-11-25 22:00:20|5886.5|5848.5|5882.82|5844.82|5886.5|5848.5|5882.82|5844.82|10
1606341630000|2020-11-25 22:00:30|5882.87|5844.87|5882.77|5844.77|5883.39|5845.39|5882.48|5844.48|10
1606341640000|2020-11-25 22:00:40|5882.42|5844.42|5880.73|5842.73|5882.48|5844.48|5880.73|5842.73|10
1606341650000|2020-11-25 22:00:50|5880.82|5842.82|5879.65|5841.65|5880.98|5842.98|5879.6|5841.6|10
1606341660000|2020-11-25 22:01:00|5879.87|5841.87|5879.15|5841.15|5880.55|5842.55|5879.08|5841.08|10
1606341670000|2020-11-25 22:01:10|5879.18|5841.18|5878.19|5840.19|5879.18|5841.18|5878.19|5840.19|10
1606341680000|2020-11-25 22:01:20|5878.03|5840.03|5879.83|5841.83|5879.9|5841.9|5878.03|5840.03|10
1606341690000|2020-11-25 22:01:30|5879.77|5841.77|5877.91|5839.91|5879.77|5841.77|5877.91|5839.91|9
1606341700000|2020-11-25 22:01:40|5877.61|5839.61|5877.35|5839.35|5878.08|5840.08|5877.35|5839.35|10
1606341710000|2020-11-25 22:01:50|5877.48|5839.48|5873.86|5835.86|5877.48|5839.48|5873.86|5835.86|10
1606341720000|2020-11-25 22:02:00|5873.73|5835.73|5874.08|5836.08|5874.17|5836.17|5872.09|5834.09|10
1606341730000|2020-11-25 22:02:10|5874.44|5836.44|5873.74|5835.74|5874.53|5836.53|5873.74|5835.74|9
1606341740000|2020-11-25 22:02:20|5873.83|5835.83|5874.17|5836.17|5874.47|5836.47|5873.83|5835.83|10
1606341750000|2020-11-25 22:02:30|5874.22|5836.22|5875.21|5837.21|5875.21|5837.21|5874.22|5836.22|9
1606341760000|2020-11-25 22:02:40|5875.39|5837.39|5877.07|5839.07|5877.07|5839.07|5875.39|5837.39|10
1606341770000|2020-11-25 22:02:50|5877.58|5839.58|5877.33|5839.33|5877.58|5839.58|5876.49|5838.49|10
1606341780000|2020-11-25 22:03:00|5876.99|5838.99|5878.82|5840.82|5878.82|5840.82|5876.99|5838.99|10
1606341790000|2020-11-25 22:03:10|5879.42|5841.42|5878.86|5840.86|5879.76|5841.76|5878.86|5840.86|10
1606341800000|2020-11-25 22:03:20|5879.04|5841.04|5883|5845|5883|5845|5879.04|5841.04|10
1606341810000|2020-11-25 22:03:30|5883.28|5845.28|5885.75|5847.75|5885.75|5847.75|5883.28|5845.28|10
1606341820000|2020-11-25 22:03:40|5886.59|5848.59|5889.7|5851.7|5890.55|5852.55|5886.59|5848.59|9
1606341830000|2020-11-25 22:03:50|5889.74|5851.74|5893.17|5855.17|5893.17|5855.17|5889.74|5851.74|10
1606341840000|2020-11-25 22:04:00|5893.14|5855.14|5893.05|5855.05|5893.14|5855.14|5892.28|5854.28|9
1606341850000|2020-11-25 22:04:10|5893.36|5855.36|5893.95|5855.95|5893.95|5855.95|5892.83|5854.83|10
1606341860000|2020-11-25 22:04:20|5893.77|5855.77|5895.26|5857.26|5895.32|5857.32|5893.77|5855.77|10
1606341870000|2020-11-25 22:04:30|5895.13|5857.13|5894.98|5856.98|5895.76|5857.76|5894.63|5856.63|9
1606341880000|2020-11-25 22:04:40|5895.04|5857.04|5895.16|5857.16|5895.32|5857.32|5894.47|5856.47|10
1606341890000|2020-11-25 22:04:50|5895.51|5857.51|5894.45|5856.45|5895.72|5857.72|5894.45|5856.45|10
1606341900000|2020-11-25 22:05:00|5894.41|5856.41|5895.42|5857.42|5895.42|5857.42|5894.41|5856.41|10
1606341910000|2020-11-25 22:05:10|5895.49|5857.49|5894.43|5856.43|5895.49|5857.49|5894.43|5856.43|10
1606341920000|2020-11-25 22:05:20|5894.22|5856.22|5895.65|5857.65|5895.87|5857.87|5894.22|5856.22|10
1606341930000|2020-11-25 22:05:30|5895.84|5857.84|5895.23|5857.23|5895.88|5857.88|5895.2|5857.2|9
1606341940000|2020-11-25 22:05:40|5895.72|5857.72|5896.33|5858.33|5896.48|5858.48|5895.34|5857.34|10
1606341950000|2020-11-25 22:05:50|5896.22|5858.22|5896.23|5858.23|5896.25|5858.25|5895.99|5857.99|9
1606341960000|2020-11-25 22:06:00|5896.2|5858.2|5896.95|5858.95|5896.95|5858.95|5896.18|5858.18|9
1606341970000|2020-11-25 22:06:10|5896.98|5858.98|5897.24|5859.24|5897.65|5859.65|5896.98|5858.98|10
1606341980000|2020-11-25 22:06:20|5897.17|5859.17|5898.27|5860.27|5898.3|5860.3|5897.17|5859.17|10
1606341990000|2020-11-25 22:06:30|5898.57|5860.57|5899.91|5861.91|5899.91|5861.91|5898.41|5860.41|10
1606342000000|2020-11-25 22:06:40|5899.92|5861.92|5899.64|5861.64|5900.25|5862.25|5899.64|5861.64|10
1606342010000|2020-11-25 22:06:50|5898.94|5860.94|5895.6|5857.6|5899.04|5861.04|5895.55|5857.55|10
1606342020000|2020-11-25 22:07:00|5895.57|5857.57|5891.68|5853.68|5895.57|5857.57|5891.38|5853.38|10
1606342030000|2020-11-25 22:07:10|5891.79|5853.79|5891.55|5853.55|5891.97|5853.97|5891.1|5853.1|10
1606342040000|2020-11-25 22:07:20|5891.08|5853.08|5888.89|5850.89|5891.21|5853.21|5888.89|5850.89|10
1606342050000|2020-11-25 22:07:30|5888.31|5850.31|5885.91|5847.91|5888.31|5850.31|5885.8|5847.8|10
1606342060000|2020-11-25 22:07:40|5886.14|5848.14|5887.33|5849.33|5887.52|5849.52|5886.14|5848.14|10
1606342070000|2020-11-25 22:07:50|5886.84|5848.84|5886.47|5848.47|5886.84|5848.84|5885.78|5847.78|10
1606342080000|2020-11-25 22:08:00|5886.32|5848.32|5885.17|5847.17|5886.32|5848.32|5884.85|5846.85|10
1606342090000|2020-11-25 22:08:10|5885.33|5847.33|5885.2|5847.2|5885.33|5847.33|5884.67|5846.67|10
1606342100000|2020-11-25 22:08:20|5885|5847|5881.99|5843.99|5885|5847|5881.99|5843.99|9
1606342110000|2020-11-25 22:08:30|5881.89|5843.89|5879.16|5841.16|5881.89|5843.89|5878.97|5840.97|10
1606342120000|2020-11-25 22:08:40|5878.59|5840.59|5876.3|5838.3|5878.82|5840.82|5876.3|5838.3|10
1606342130000|2020-11-25 22:08:50|5874.98|5836.98|5869.79|5831.79|5874.98|5836.98|5869.79|5831.79|10
1606342140000|2020-11-25 22:09:00|5869.43|5831.43|5862.35|5824.35|5869.43|5831.43|5862.35|5824.35|10
1606342150000|2020-11-25 22:09:10|5861.9|5823.9|5856.94|5818.94|5861.9|5823.9|5856.94|5818.94|10
1606342160000|2020-11-25 22:09:20|5855.78|5817.78|5852.16|5814.16|5855.78|5817.78|5852.12|5814.12|10
1606342170000|2020-11-25 22:09:30|5851.97|5813.97|5849.4|5811.4|5851.97|5813.97|5849.4|5811.4|10
1606342180000|2020-11-25 22:09:40|5848.1|5810.1|5845.16|5807.16|5848.1|5810.1|5845.16|5807.16|10
1606342190000|2020-11-25 22:09:50|5845.18|5807.18|5844.4|5806.4|5845.18|5807.18|5844.15|5806.15|10
1606342200000|2020-11-25 22:10:00|5844.21|5806.21|5839.17|5801.17|5844.21|5806.21|5839.17|5801.17|10
1606342210000|2020-11-25 22:10:10|5840.4|5802.4|5842.12|5804.12|5842.12|5804.12|5840.39|5802.39|10
1606342220000|2020-11-25 22:10:20|5842.24|5804.24|5851.34|5813.34|5851.34|5813.34|5842.24|5804.24|10
1606342230000|2020-11-25 22:10:30|5851.63|5813.63|5856.01|5818.01|5856.57|5818.57|5851.63|5813.63|10
1606342240000|2020-11-25 22:10:40|5856.44|5818.44|5860.55|5822.55|5860.58|5822.58|5856.44|5818.44|10
1606342250000|2020-11-25 22:10:50|5860.84|5822.84|5864.1|5826.1|5864.1|5826.1|5860.84|5822.84|10
1606342260000|2020-11-25 22:11:00|5864.27|5826.27|5865.63|5827.63|5865.63|5827.63|5863.99|5825.99|10
1606342270000|2020-11-25 22:11:10|5865.45|5827.45|5865.39|5827.39|5866.03|5828.03|5865.39|5827.39|10
1606342280000|2020-11-25 22:11:20|5865.6|5827.6|5867.26|5829.26|5867.7|5829.7|5865.6|5827.6|10
1606342290000|2020-11-25 22:11:30|5867.67|5829.67|5873.26|5835.26|5873.26|5835.26|5867.67|5829.67|10
1606342300000|2020-11-25 22:11:40|5874.36|5836.36|5881.15|5843.15|5881.15|5843.15|5874.36|5836.36|10
1606342310000|2020-11-25 22:11:50|5881.62|5843.62|5884.23|5846.23|5884.23|5846.23|5881.62|5843.62|10
1606342320000|2020-11-25 22:12:00|5884.61|5846.61|5887.73|5849.73|5887.73|5849.73|5884.61|5846.61|10
1606342330000|2020-11-25 22:12:10|5888.27|5850.27|5892.57|5854.57|5892.57|5854.57|5888.27|5850.27|10
1606342340000|2020-11-25 22:12:20|5892.75|5854.75|5894.88|5856.88|5895.3|5857.3|5892.6|5854.6|10
1606342350000|2020-11-25 22:12:30|5895.19|5857.19|5898.44|5860.44|5898.48|5860.48|5895.19|5857.19|10
1606342360000|2020-11-25 22:12:40|5898.43|5860.43|5901.5|5863.5|5901.8|5863.8|5898.43|5860.43|10
1606342370000|2020-11-25 22:12:50|5901.8|5863.8|5903.13|5865.13|5903.18|5865.18|5901.8|5863.8|10
1606342380000|2020-11-25 22:13:00|5903.04|5865.04|5906.21|5868.21|5906.21|5868.21|5903.04|5865.04|10
1606342390000|2020-11-25 22:13:10|5906.29|5868.29|5907.61|5869.61|5907.61|5869.61|5906.12|5868.12|10
1606342400000|2020-11-25 22:13:20|5908.07|5870.07|5909.38|5871.38|5909.41|5871.41|5907.89|5869.89|10
1606342410000|2020-11-25 22:13:30|5909.47|5871.47|5908.1|5870.1|5909.52|5871.52|5908.1|5870.1|10
1606342420000|2020-11-25 22:13:40|5907.65|5869.65|5904.46|5866.46|5907.95|5869.95|5904.46|5866.46|10
1606342430000|2020-11-25 22:13:50|5904.05|5866.05|5899.67|5861.67|5904.05|5866.05|5899.67|5861.67|10
1606342440000|2020-11-25 22:14:00|5899.22|5861.22|5899.06|5861.06|5899.22|5861.22|5898.85|5860.85|9
1606342450000|2020-11-25 22:14:10|5899.38|5861.38|5898|5860|5899.38|5861.38|5897.76|5859.76|10
1606342460000|2020-11-25 22:14:20|5898.08|5860.08|5893.17|5855.17|5898.08|5860.08|5893.17|5855.17|10
1606342470000|2020-11-25 22:14:30|5893.43|5855.43|5891.99|5853.99|5893.43|5855.43|5891.7|5853.7|10
1606342480000|2020-11-25 22:14:40|5891.85|5853.85|5889.97|5851.97|5892|5854|5889.97|5851.97|10
1606342490000|2020-11-25 22:14:50|5890.07|5852.07|5890.05|5852.05|5891.4|5853.4|5890.05|5852.05|10
1606342500000|2020-11-25 22:15:00|5890.11|5852.11|5890.49|5852.49|5890.93|5852.93|5890.11|5852.11|10
1606342510000|2020-11-25 22:15:10|5890.59|5852.59|5890.83|5852.83|5890.89|5852.89|5890.53|5852.53|10
1606342520000|2020-11-25 22:15:20|5890.81|5852.81|5890.23|5852.23|5890.84|5852.84|5889.91|5851.91|10
1606342530000|2020-11-25 22:15:30|5890.21|5852.21|5889.26|5851.26|5890.43|5852.43|5889.26|5851.26|10
1606342540000|2020-11-25 22:15:40|5888.35|5850.35|5884.45|5846.45|5888.35|5850.35|5884.45|5846.45|10
1606342550000|2020-11-25 22:15:50|5884.69|5846.69|5883.46|5845.46|5884.69|5846.69|5883.36|5845.36|10
1606342560000|2020-11-25 22:16:00|5883.56|5845.56|5884.16|5846.16|5884.26|5846.26|5883.44|5845.44|10
1606342570000|2020-11-25 22:16:10|5884.43|5846.43|5884.92|5846.92|5884.92|5846.92|5884.15|5846.15|10
1606342580000|2020-11-25 22:16:20|5885.6|5847.6|5885.09|5847.09|5885.94|5847.94|5885.08|5847.08|10
1606342590000|2020-11-25 22:16:30|5885.14|5847.14|5884.12|5846.12|5885.55|5847.55|5884.12|5846.12|10
1606342600000|2020-11-25 22:16:40|5883.85|5845.85|5882.2|5844.2|5883.86|5845.86|5882.2|5844.2|10
1606342610000|2020-11-25 22:16:50|5882.17|5844.17|5882.34|5844.34|5882.37|5844.37|5881.67|5843.67|10
1606342620000|2020-11-25 22:17:00|5882.65|5844.65|5882.37|5844.37|5882.65|5844.65|5881.49|5843.49|10
1606342630000|2020-11-25 22:17:10|5881.99|5843.99|5882.14|5844.14|5882.36|5844.36|5881.79|5843.79|10
1606342640000|2020-11-25 22:17:20|5882.37|5844.37|5882.66|5844.66|5882.66|5844.66|5881.88|5843.88|9
1606342650000|2020-11-25 22:17:30|5882.89|5844.89|5883.05|5845.05|5883.32|5845.32|5882.88|5844.88|9
1606342660000|2020-11-25 22:17:40|5883.02|5845.02|5883.42|5845.42|5883.52|5845.52|5883.02|5845.02|10
1606342670000|2020-11-25 22:17:50|5883.53|5845.53|5884.09|5846.09|5884.52|5846.52|5883.48|5845.48|9
1606342680000|2020-11-25 22:18:00|5884.06|5846.06|5880.06|5842.06|5884.06|5846.06|5879.93|5841.93|10
1606342690000|2020-11-25 22:18:10|5879.84|5841.84|5876.12|5838.12|5879.84|5841.84|5876.12|5838.12|9
1606342700000|2020-11-25 22:18:20|5876.26|5838.26|5874.66|5836.66|5876.28|5838.28|5874.66|5836.66|10
1606342710000|2020-11-25 22:18:30|5874.49|5836.49|5873.75|5835.75|5874.73|5836.73|5873.65|5835.65|10
1606342720000|2020-11-25 22:18:40|5873.11|5835.11|5870.04|5832.04|5873.11|5835.11|5869.72|5831.72|10
1606342730000|2020-11-25 22:18:50|5868.52|5830.52|5866.38|5828.38|5868.52|5830.52|5866.17|5828.17|10
1606342740000|2020-11-25 22:19:00|5866.02|5828.02|5865.42|5827.42|5866.11|5828.11|5865.17|5827.17|10
1606342750000|2020-11-25 22:19:10|5864.95|5826.95|5864.45|5826.45|5864.95|5826.95|5864.35|5826.35|10
1606342760000|2020-11-25 22:19:20|5864.93|5826.93|5864.59|5826.59|5864.93|5826.93|5864.22|5826.22|10
1606342770000|2020-11-25 22:19:30|5863.67|5825.67|5863.4|5825.4|5864.28|5826.28|5863.31|5825.31|10
1606342780000|2020-11-25 22:19:40|5863.07|5825.07|5862.74|5824.74|5863.19|5825.19|5862.63|5824.63|10
1606342790000|2020-11-25 22:19:50|5862.87|5824.87|5861.54|5823.54|5862.98|5824.98|5861.45|5823.45|10
1606342800000|2020-11-25 22:20:00|5861.14|5823.14|5860.17|5822.17|5861.18|5823.18|5860.17|5822.17|9
1606342810000|2020-11-25 22:20:10|5860.1|5822.1|5859.42|5821.42|5860.23|5822.23|5859.42|5821.42|10
1606342820000|2020-11-25 22:20:20|5859.05|5821.05|5859.23|5821.23|5859.33|5821.33|5859.03|5821.03|10
1606342830000|2020-11-25 22:20:30|5858.72|5820.72|5858.4|5820.4|5858.72|5820.72|5858.08|5820.08|10
1606342840000|2020-11-25 22:20:40|5858.67|5820.67|5857.49|5819.49|5858.67|5820.67|5857.48|5819.48|8
1606342850000|2020-11-25 22:20:50|5857.53|5819.53|5856.92|5818.92|5857.54|5819.54|5856.91|5818.91|9
1606342860000|2020-11-25 22:21:00|5856.65|5818.65|5856.51|5818.51|5856.84|5818.84|5855.89|5817.89|9
1606342870000|2020-11-25 22:21:10|5856.22|5818.22|5856.44|5818.44|5856.44|5818.44|5855.6|5817.6|10
1606342880000|2020-11-25 22:21:20|5855.76|5817.76|5855.55|5817.55|5856.2|5818.2|5855.55|5817.55|10
1606342890000|2020-11-25 22:21:30|5854.34|5816.34|5851.9|5813.9|5854.53|5816.53|5851.73|5813.73|10
1606342900000|2020-11-25 22:21:40|5850.42|5812.42|5849.88|5811.88|5850.42|5812.42|5849.28|5811.28|10
1606342910000|2020-11-25 22:21:50|5849.36|5811.36|5847.22|5809.22|5849.36|5811.36|5847.22|5809.22|10
1606342920000|2020-11-25 22:22:00|5846.91|5808.91|5841.63|5803.63|5846.91|5808.91|5841.63|5803.63|10
1606342930000|2020-11-25 22:22:10|5841.55|5803.55|5837.73|5799.73|5841.55|5803.55|5837.73|5799.73|9
1606342940000|2020-11-25 22:22:20|5837.42|5799.42|5830.19|5792.19|5837.42|5799.42|5830.19|5792.19|10
1606342950000|2020-11-25 22:22:30|5829.72|5791.72|5823.57|5785.57|5829.72|5791.72|5823.57|5785.57|10
1606342960000|2020-11-25 22:22:40|5822.7|5784.7|5818.25|5780.25|5822.7|5784.7|5818.25|5780.25|10
1606342970000|2020-11-25 22:22:50|5817.18|5779.18|5810.45|5772.45|5817.18|5779.18|5810|5772|10
1606342980000|2020-11-25 22:23:00|5810.26|5772.26|5807.44|5769.44|5810.26|5772.26|5807.09|5769.09|10
1606342990000|2020-11-25 22:23:10|5807.35|5769.35|5806.86|5768.86|5807.35|5769.35|5806.58|5768.58|10
1606343000000|2020-11-25 22:23:20|5806.66|5768.66|5808.58|5770.58|5808.97|5770.97|5806.66|5768.66|10
1606343010000|2020-11-25 22:23:30|5808.94|5770.94|5811.35|5773.35|5811.35|5773.35|5808.72|5770.72|10
1606343020000|2020-11-25 22:23:40|5811.4|5773.4|5810.4|5772.4|5811.4|5773.4|5809.9|5771.9|10
1606343030000|2020-11-25 22:23:50|5811.02|5773.02|5809.76|5771.76|5811.45|5773.45|5809.76|5771.76|10
1606343040000|2020-11-25 22:24:00|5809.81|5771.81|5807.34|5769.34|5810.2|5772.2|5807.26|5769.26|9
1606343050000|2020-11-25 22:24:10|5806.39|5768.39|5801.29|5763.29|5806.39|5768.39|5801.29|5763.29|10
1606343060000|2020-11-25 22:24:20|5800.84|5762.84|5796.19|5758.19|5800.84|5762.84|5796.19|5758.19|10
1606343070000|2020-11-25 22:24:30|5795.9|5757.9|5793.18|5755.18|5795.9|5757.9|5793.18|5755.18|10
1606343080000|2020-11-25 22:24:40|5793.33|5755.33|5790.76|5752.76|5793.33|5755.33|5790.76|5752.76|10
1606343090000|2020-11-25 22:24:50|5790.44|5752.44|5787.79|5749.79|5790.44|5752.44|5787.79|5749.79|10
1606343100000|2020-11-25 22:25:00|5784.7|5746.7|5780.4|5742.4|5784.7|5746.7|5780.4|5742.4|10
1606343110000|2020-11-25 22:25:10|5779.39|5741.39|5774.97|5736.97|5779.39|5741.39|5774.97|5736.97|10
1606343120000|2020-11-25 22:25:20|5775.09|5737.09|5776.76|5738.76|5776.92|5738.92|5775.01|5737.01|10
1606343130000|2020-11-25 22:25:30|5778.55|5740.55|5780.68|5742.68|5780.68|5742.68|5778.45|5740.45|10
1606343140000|2020-11-25 22:25:40|5781.03|5743.03|5789.64|5751.64|5789.74|5751.74|5781.03|5743.03|10
1606343150000|2020-11-25 22:25:50|5790.59|5752.59|5794.49|5756.49|5794.54|5756.54|5790.25|5752.25|10
1606343160000|2020-11-25 22:26:00|5794.48|5756.48|5794.51|5756.51|5794.58|5756.58|5793.89|5755.89|9
1606343170000|2020-11-25 22:26:10|5795.1|5757.1|5797.39|5759.39|5797.39|5759.39|5795.1|5757.1|10
1606343180000|2020-11-25 22:26:20|5797.65|5759.65|5800.44|5762.44|5800.44|5762.44|5797.65|5759.65|10
1606343190000|2020-11-25 22:26:30|5801.06|5763.06|5805.61|5767.61|5805.61|5767.61|5800.95|5762.95|10
1606343200000|2020-11-25 22:26:40|5805.48|5767.48|5811.87|5773.87|5811.87|5773.87|5805.48|5767.48|10
1606343210000|2020-11-25 22:26:50|5812.14|5774.14|5814.69|5776.69|5815.65|5777.65|5811.49|5773.49|10
1606343220000|2020-11-25 22:27:00|5814.78|5776.78|5816.96|5778.96|5817.1|5779.1|5814.78|5776.78|10
1606343230000|2020-11-25 22:27:10|5816.42|5778.42|5817.29|5779.29|5817.29|5779.29|5816.42|5778.42|8
1606343240000|2020-11-25 22:27:20|5817.47|5779.47|5819.85|5781.85|5819.92|5781.92|5817.47|5779.47|10
1606343250000|2020-11-25 22:27:30|5820.23|5782.23|5821.64|5783.64|5822.01|5784.01|5820.19|5782.19|10
1606343260000|2020-11-25 22:27:40|5822.12|5784.12|5824.9|5786.9|5824.9|5786.9|5822.12|5784.12|10
1606343270000|2020-11-25 22:27:50|5825.05|5787.05|5826.18|5788.18|5826.69|5788.69|5825.05|5787.05|10
1606343280000|2020-11-25 22:28:00|5826.6|5788.6|5828.97|5790.97|5828.97|5790.97|5826.6|5788.6|10
1606343290000|2020-11-25 22:28:10|5829.4|5791.4|5830.84|5792.84|5830.84|5792.84|5829.31|5791.31|9
1606343300000|2020-11-25 22:28:20|5830.78|5792.78|5832.26|5794.26|5832.26|5794.26|5830.52|5792.52|10
1606343310000|2020-11-25 22:28:30|5832.09|5794.09|5832.7|5794.7|5833.02|5795.02|5831.93|5793.93|9
1606343320000|2020-11-25 22:28:40|5832.52|5794.52|5833.27|5795.27|5833.31|5795.31|5832.42|5794.42|10
1606343330000|2020-11-25 22:28:50|5833.55|5795.55|5833.69|5795.69|5833.8|5795.8|5833.25|5795.25|10
1606343340000|2020-11-25 22:29:00|5833.7|5795.7|5832.34|5794.34|5833.7|5795.7|5832.34|5794.34|10
1606343350000|2020-11-25 22:29:10|5832.2|5794.2|5829.03|5791.03|5832.33|5794.33|5829.03|5791.03|10
1606343360000|2020-11-25 22:29:20|5828.55|5790.55|5821.11|5783.11|5828.55|5790.55|5821.11|5783.11|10
1606343370000|2020-11-25 22:29:30|5820.4|5782.4|5816.5|5778.5|5820.4|5782.4|5815.76|5777.76|10
1606343380000|2020-11-25 22:29:40|5815.92|5777.92|5817.44|5779.44|5817.44|5779.44|5815.75|5777.75|10
1606343390000|2020-11-25 22:29:50|5817.51|5779.51|5818.71|5780.71|5818.91|5780.91|5817.51|5779.51|10
1606343400000|2020-11-25 22:30:00|5818.32|5780.32|5816.16|5778.16|5818.38|5780.38|5816.16|5778.16|10
1606343410000|2020-11-25 22:30:10|5815.46|5777.46|5810.64|5772.64|5815.46|5777.46|5810.64|5772.64|10
1606343420000|2020-11-25 22:30:20|5809.76|5771.76|5808.72|5770.72|5809.76|5771.76|5807.95|5769.95|10
1606343430000|2020-11-25 22:30:30|5807.79|5769.79|5806.45|5768.45|5808.48|5770.48|5806.45|5768.45|10
1606343440000|2020-11-25 22:30:40|5806.42|5768.42|5807.15|5769.15|5807.28|5769.28|5806.36|5768.36|10
1606343450000|2020-11-25 22:30:50|5806.66|5768.66|5806.1|5768.1|5806.76|5768.76|5805.88|5767.88|10
1606343460000|2020-11-25 22:31:00|5806.93|5768.93|5809.38|5771.38|5809.38|5771.38|5806.75|5768.75|10
1606343470000|2020-11-25 22:31:10|5808.89|5770.89|5808.97|5770.97|5809.57|5771.57|5808.89|5770.89|10
1606343480000|2020-11-25 22:31:20|5808.66|5770.66|5808.14|5770.14|5808.86|5770.86|5808.14|5770.14|10
1606343490000|2020-11-25 22:31:30|5808.3|5770.3|5807.15|5769.15|5808.3|5770.3|5807.15|5769.15|10
1606343500000|2020-11-25 22:31:40|5806.62|5768.62|5805.45|5767.45|5806.83|5768.83|5805.45|5767.45|10
1606343510000|2020-11-25 22:31:50|5805.84|5767.84|5802.45|5764.45|5805.84|5767.84|5802.45|5764.45|10
1606343520000|2020-11-25 22:32:00|5802.12|5764.12|5798.49|5760.49|5802.12|5764.12|5798.49|5760.49|10
1606343530000|2020-11-25 22:32:10|5798.7|5760.7|5795.77|5757.77|5798.7|5760.7|5795.77|5757.77|9
1606343540000|2020-11-25 22:32:20|5795.54|5757.54|5794.6|5756.6|5795.81|5757.81|5794.33|5756.33|10
1606343550000|2020-11-25 22:32:30|5793.81|5755.81|5791.59|5753.59|5794.15|5756.15|5791.59|5753.59|10
1606343560000|2020-11-25 22:32:40|5791.48|5753.48|5789.58|5751.58|5791.48|5753.48|5789.35|5751.35|10
1606343570000|2020-11-25 22:32:50|5789.51|5751.51|5787.86|5749.86|5790.22|5752.22|5787.42|5749.42|9
1606343580000|2020-11-25 22:33:00|5786.88|5748.88|5786.9|5748.9|5787.43|5749.43|5786.4|5748.4|10
1606343590000|2020-11-25 22:33:10|5786.08|5748.08|5780.8|5742.8|5786.08|5748.08|5780.8|5742.8|10
1606343600000|2020-11-25 22:33:20|5780.36|5742.36|5777.28|5739.28|5780.36|5742.36|5777.28|5739.28|10
1606343610000|2020-11-25 22:33:30|5776.24|5738.24|5773.44|5735.44|5776.24|5738.24|5773.44|5735.44|10
1606343620000|2020-11-25 22:33:40|5773.17|5735.17|5774.23|5736.23|5774.54|5736.54|5772.52|5734.52|10
1606343630000|2020-11-25 22:33:50|5774.69|5736.69|5780.6|5742.6|5780.6|5742.6|5774.69|5736.69|10
1606343640000|2020-11-25 22:34:00|5780.73|5742.73|5782.29|5744.29|5782.29|5744.29|5780.73|5742.73|10
1606343650000|2020-11-25 22:34:10|5782.39|5744.39|5783.16|5745.16|5783.5|5745.5|5782.3|5744.3|10
1606343660000|2020-11-25 22:34:20|5784.7|5746.7|5786.98|5748.98|5787.01|5749.01|5784.7|5746.7|9
1606343670000|2020-11-25 22:34:30|5787.32|5749.32|5787.52|5749.52|5787.52|5749.52|5786.8|5748.8|9
1606343680000|2020-11-25 22:34:40|5788.69|5750.69|5791.83|5753.83|5791.83|5753.83|5788.69|5750.69|10
1606343690000|2020-11-25 22:34:50|5791.71|5753.71|5792.67|5754.67|5793.39|5755.39|5791.16|5753.16|10
1606343700000|2020-11-25 22:35:00|5792.87|5754.87|5798.81|5760.81|5798.81|5760.81|5792.87|5754.87|10
1606343710000|2020-11-25 22:35:10|5799.21|5761.21|5805.57|5767.57|5805.57|5767.57|5799.21|5761.21|10
1606343720000|2020-11-25 22:35:20|5806.71|5768.71|5809.85|5771.85|5809.85|5771.85|5806.28|5768.28|10
1606343730000|2020-11-25 22:35:30|5809.99|5771.99|5814.23|5776.23|5814.23|5776.23|5809.99|5771.99|10
1606343740000|2020-11-25 22:35:40|5814.13|5776.13|5814.46|5776.46|5814.48|5776.48|5813.91|5775.91|10
1606343750000|2020-11-25 22:35:50|5814.32|5776.32|5814.05|5776.05|5814.71|5776.71|5814.05|5776.05|9
1606343760000|2020-11-25 22:36:00|5813.79|5775.79|5809.97|5771.97|5813.88|5775.88|5809.96|5771.96|10
1606343770000|2020-11-25 22:36:10|5809.6|5771.6|5808.12|5770.12|5809.64|5771.64|5808.12|5770.12|10
1606343780000|2020-11-25 22:36:20|5808.19|5770.19|5806.44|5768.44|5808.19|5770.19|5806.44|5768.44|10
1606343790000|2020-11-25 22:36:30|5806.18|5768.18|5805.71|5767.71|5806.18|5768.18|5805.43|5767.43|10
1606343800000|2020-11-25 22:36:40|5806.2|5768.2|5805.9|5767.9|5806.66|5768.66|5805.79|5767.79|10
1606343810000|2020-11-25 22:36:50|5805.38|5767.38|5801.48|5763.48|5805.38|5767.38|5801.48|5763.48|10
1606343820000|2020-11-25 22:37:00|5801.45|5763.45|5795.01|5757.01|5801.45|5763.45|5795.01|5757.01|10
1606343830000|2020-11-25 22:37:10|5794.45|5756.45|5788.78|5750.78|5794.45|5756.45|5788.78|5750.78|10
1606343840000|2020-11-25 22:37:20|5788.16|5750.16|5782.11|5744.11|5788.16|5750.16|5782.11|5744.11|10
1606343850000|2020-11-25 22:37:30|5781.91|5743.91|5779.04|5741.04|5781.91|5743.91|5779.04|5741.04|10
1606343860000|2020-11-25 22:37:40|5778.75|5740.75|5779.92|5741.92|5780.48|5742.48|5777.9|5739.9|10
1606343870000|2020-11-25 22:37:50|5780.33|5742.33|5783.89|5745.89|5784.19|5746.19|5780.33|5742.33|10
1606343880000|2020-11-25 22:38:00|5783.57|5745.57|5785.47|5747.47|5785.47|5747.47|5783.48|5745.48|10
1606343890000|2020-11-25 22:38:10|5786.56|5748.56|5786.67|5748.67|5787.35|5749.35|5786.35|5748.35|10
1606343900000|2020-11-25 22:38:20|5786.68|5748.68|5781.49|5743.49|5786.68|5748.68|5781.49|5743.49|10
1606343910000|2020-11-25 22:38:30|5781.36|5743.36|5780.74|5742.74|5781.71|5743.71|5780.74|5742.74|10
1606343920000|2020-11-25 22:38:40|5779.95|5741.95|5774.07|5736.07|5779.95|5741.95|5774.07|5736.07|10
1606343930000|2020-11-25 22:38:50|5773.89|5735.89|5777.7|5739.7|5777.7|5739.7|5773.89|5735.89|9
1606343940000|2020-11-25 22:39:00|5777.94|5739.94|5784.57|5746.57|5784.57|5746.57|5777.94|5739.94|9
1606343950000|2020-11-25 22:39:10|5787.84|5749.84|5793.2|5755.2|5793.2|5755.2|5787.84|5749.84|10
1606343960000|2020-11-25 22:39:20|5793.09|5755.09|5797.93|5759.93|5797.96|5759.96|5793.09|5755.09|10
1606343970000|2020-11-25 22:39:30|5798.23|5760.23|5799.28|5761.28|5799.91|5761.91|5798.23|5760.23|10
1606343980000|2020-11-25 22:39:40|5798.73|5760.73|5795.95|5757.95|5798.73|5760.73|5795.3|5757.3|10
1606343990000|2020-11-25 22:39:50|5796.21|5758.21|5795.26|5757.26|5796.21|5758.21|5794.91|5756.91|10
1606344000000|2020-11-25 22:40:00|5795.78|5757.78|5796.24|5758.24|5796.72|5758.72|5795.78|5757.78|10
1606344010000|2020-11-25 22:40:10|5795|5757|5785.16|5747.16|5795|5757|5785.13|5747.13|10
1606344020000|2020-11-25 22:40:20|5785.95|5747.95|5780.96|5742.96|5785.95|5747.95|5780.96|5742.96|10
1606344030000|2020-11-25 22:40:30|5781.31|5743.31|5778.57|5740.57|5781.62|5743.62|5778.57|5740.57|10
1606344040000|2020-11-25 22:40:40|5778.49|5740.49|5773.61|5735.61|5778.49|5740.49|5773.61|5735.61|10
1606344050000|2020-11-25 22:40:50|5774.45|5736.45|5772.12|5734.12|5775|5737|5772.12|5734.12|10
1606344060000|2020-11-25 22:41:00|5771.47|5733.47|5769.5|5731.5|5771.47|5733.47|5769.34|5731.34|10
1606344070000|2020-11-25 22:41:10|5769.83|5731.83|5769.05|5731.05|5770|5732|5769.05|5731.05|9
1606344080000|2020-11-25 22:41:20|5769.64|5731.64|5774.96|5736.96|5774.96|5736.96|5769.52|5731.52|10
1606344090000|2020-11-25 22:41:30|5775.44|5737.44|5776.21|5738.21|5776.41|5738.41|5775.44|5737.44|10
1606344100000|2020-11-25 22:41:40|5776.26|5738.26|5776.82|5738.82|5776.99|5738.99|5776.26|5738.26|10
1606344110000|2020-11-25 22:41:50|5776.54|5738.54|5774.85|5736.85|5776.54|5738.54|5774.26|5736.26|10
1606344120000|2020-11-25 22:42:00|5774.51|5736.51|5770.61|5732.61|5774.53|5736.53|5770.26|5732.26|10
1606344130000|2020-11-25 22:42:10|5770.47|5732.47|5769.57|5731.57|5770.47|5732.47|5769.51|5731.51|10
1606344140000|2020-11-25 22:42:20|5770.1|5732.1|5771.23|5733.23|5771.29|5733.29|5769.99|5731.99|10
1606344150000|2020-11-25 22:42:30|5770.77|5732.77|5766.93|5728.93|5770.93|5732.93|5766.93|5728.93|10
1606344160000|2020-11-25 22:42:40|5766.34|5728.34|5762.49|5724.49|5766.34|5728.34|5762.48|5724.48|10
1606344170000|2020-11-25 22:42:50|5761.42|5723.42|5758.96|5720.96|5761.42|5723.42|5758.96|5720.96|10
1606344180000|2020-11-25 22:43:00|5758.82|5720.82|5755.39|5717.39|5758.82|5720.82|5755.39|5717.39|9
1606344190000|2020-11-25 22:43:10|5754.28|5716.28|5751.84|5713.84|5754.28|5716.28|5751.84|5713.84|10
1606344200000|2020-11-25 22:43:20|5752.78|5714.78|5759.43|5721.43|5759.43|5721.43|5752.78|5714.78|10
1606344210000|2020-11-25 22:43:30|5759.6|5721.6|5762.17|5724.17|5762.48|5724.48|5759.6|5721.6|10
1606344220000|2020-11-25 22:43:40|5762.78|5724.78|5762.85|5724.85|5763.42|5725.42|5762.33|5724.33|10
1606344230000|2020-11-25 22:43:50|5762.42|5724.42|5758.69|5720.69|5762.42|5724.42|5758.69|5720.69|10
1606344240000|2020-11-25 22:44:00|5758.87|5720.87|5760.57|5722.57|5760.61|5722.61|5758.87|5720.87|10
1606344250000|2020-11-25 22:44:10|5760.08|5722.08|5764.86|5726.86|5764.86|5726.86|5760.08|5722.08|10
1606344260000|2020-11-25 22:44:20|5764.98|5726.98|5763.09|5725.09|5765.48|5727.48|5763.09|5725.09|10
1606344270000|2020-11-25 22:44:30|5761.68|5723.68|5757.57|5719.57|5761.68|5723.68|5757.57|5719.57|10
1606344280000|2020-11-25 22:44:40|5757.54|5719.54|5756.1|5718.1|5757.54|5719.54|5755.83|5717.83|10
1606344290000|2020-11-25 22:44:50|5756.23|5718.23|5752.78|5714.78|5756.23|5718.23|5752.78|5714.78|10
1606344300000|2020-11-25 22:45:00|5752.51|5714.51|5748.68|5710.68|5752.51|5714.51|5748.68|5710.68|10
1606344310000|2020-11-25 22:45:10|5748.11|5710.11|5746.34|5708.34|5748.11|5710.11|5745.42|5707.42|10
1606344320000|2020-11-25 22:45:20|5746.16|5708.16|5740.33|5702.33|5746.16|5708.16|5740.33|5702.33|10
1606344330000|2020-11-25 22:45:30|5740.61|5702.61|5737.54|5699.54|5740.7|5702.7|5737.54|5699.54|10
1606344340000|2020-11-25 22:45:40|5736.46|5698.46|5733.69|5695.69|5736.91|5698.91|5733.69|5695.69|10
1606344350000|2020-11-25 22:45:50|5732.97|5694.97|5732.54|5694.54|5732.97|5694.97|5732.27|5694.27|10
1606344360000|2020-11-25 22:46:00|5733.63|5695.63|5731.08|5693.08|5733.63|5695.63|5730.71|5692.71|10
1606344370000|2020-11-25 22:46:10|5730.67|5692.67|5729.71|5691.71|5730.67|5692.67|5729.56|5691.56|10
1606344380000|2020-11-25 22:46:20|5729.79|5691.79|5726.47|5688.47|5729.79|5691.79|5726.38|5688.38|10
1606344390000|2020-11-25 22:46:30|5725.99|5687.99|5719.81|5681.81|5726.21|5688.21|5719.81|5681.81|10
1606344400000|2020-11-25 22:46:40|5719.02|5681.02|5715.82|5677.82|5719.02|5681.02|5715.82|5677.82|10
1606344410000|2020-11-25 22:46:50|5715.51|5677.51|5715.15|5677.15|5715.8|5677.8|5714.86|5676.86|10
1606344420000|2020-11-25 22:47:00|5715.01|5677.01|5713.68|5675.68|5715.01|5677.01|5713.53|5675.53|10
1606344430000|2020-11-25 22:47:10|5714.32|5676.32|5716.33|5678.33|5716.33|5678.33|5713.97|5675.97|10
1606344440000|2020-11-25 22:47:20|5717.31|5679.31|5717.03|5679.03|5717.8|5679.8|5716.79|5678.79|10
1606344450000|2020-11-25 22:47:30|5718.46|5680.46|5723.63|5685.63|5724.05|5686.05|5717.44|5679.44|10
1606344460000|2020-11-25 22:47:40|5725.1|5687.1|5732.34|5694.34|5732.34|5694.34|5725.1|5687.1|10
1606344470000|2020-11-25 22:47:50|5732.06|5694.06|5733.6|5695.6|5733.64|5695.64|5732.06|5694.06|10
1606344480000|2020-11-25 22:48:00|5733.06|5695.06|5732.8|5694.8|5734.44|5696.44|5732.25|5694.25|10
1606344490000|2020-11-25 22:48:10|5731.51|5693.51|5733.71|5695.71|5733.71|5695.71|5731.51|5693.51|10
1606344500000|2020-11-25 22:48:20|5733.28|5695.28|5735.08|5697.08|5735.76|5697.76|5733.28|5695.28|10
1606344510000|2020-11-25 22:48:30|5735.03|5697.03|5732.7|5694.7|5735.03|5697.03|5732.7|5694.7|10
1606344520000|2020-11-25 22:48:40|5732.93|5694.93|5733.73|5695.73|5733.9|5695.9|5732.7|5694.7|10
1606344530000|2020-11-25 22:48:50|5733.38|5695.38|5730.63|5692.63|5733.5|5695.5|5730.23|5692.23|10
1606344540000|2020-11-25 22:49:00|5730.76|5692.76|5737.79|5699.79|5737.79|5699.79|5730.48|5692.48|10
1606344550000|2020-11-25 22:49:10|5738.03|5700.03|5741.2|5703.2|5741.2|5703.2|5738.03|5700.03|10
1606344560000|2020-11-25 22:49:20|5742.88|5704.88|5746.87|5708.87|5746.87|5708.87|5742.88|5704.88|10
1606344570000|2020-11-25 22:49:30|5747.48|5709.48|5755.44|5717.44|5755.44|5717.44|5747.48|5709.48|10
1606344580000|2020-11-25 22:49:40|5757.93|5719.93|5770.42|5732.42|5770.42|5732.42|5757.93|5719.93|10
1606344590000|2020-11-25 22:49:50|5771.52|5733.52|5777.96|5739.96|5779.1|5741.1|5771.52|5733.52|10
1606344600000|2020-11-25 22:50:00|5777.56|5739.56|5778.47|5740.47|5779.52|5741.52|5776.99|5738.99|10
1606344610000|2020-11-25 22:50:10|5778.13|5740.13|5778.38|5740.38|5782.14|5744.14|5778.13|5740.13|10
1606344620000|2020-11-25 22:50:20|5777.05|5739.05|5779.58|5741.58|5779.58|5741.58|5776.38|5738.38|10
1606344630000|2020-11-25 22:50:30|5780|5742|5782.16|5744.16|5782.73|5744.73|5780|5742|10
1606344640000|2020-11-25 22:50:40|5781.93|5743.93|5784.58|5746.58|5784.58|5746.58|5781.93|5743.93|10
1606344650000|2020-11-25 22:50:50|5785.03|5747.03|5791.04|5753.04|5791.04|5753.04|5785.03|5747.03|10
1606344660000|2020-11-25 22:51:00|5791.36|5753.36|5795.62|5757.62|5795.62|5757.62|5791.36|5753.36|10
1606344670000|2020-11-25 22:51:10|5795.37|5757.37|5794.96|5756.96|5796.12|5758.12|5794.96|5756.96|10
1606344680000|2020-11-25 22:51:20|5794.19|5756.19|5792.86|5754.86|5794.19|5756.19|5792.8|5754.8|10
1606344690000|2020-11-25 22:51:30|5792.91|5754.91|5794.65|5756.65|5794.93|5756.93|5792.91|5754.91|10
1606344700000|2020-11-25 22:51:40|5794.89|5756.89|5796.09|5758.09|5796.09|5758.09|5794.88|5756.88|10
1606344710000|2020-11-25 22:51:50|5796.4|5758.4|5808.07|5770.07|5808.07|5770.07|5796.4|5758.4|10
1606344720000|2020-11-25 22:52:00|5808.72|5770.72|5813.87|5775.87|5813.87|5775.87|5808.72|5770.72|10
1606344730000|2020-11-25 22:52:10|5815.69|5777.69|5825.25|5787.25|5825.25|5787.25|5815.69|5777.69|10
1606344740000|2020-11-25 22:52:20|5824.25|5786.25|5822.25|5784.25|5824.98|5786.98|5822.25|5784.25|10
1606344750000|2020-11-25 22:52:30|5820.37|5782.37|5815.95|5777.95|5820.53|5782.53|5815.95|5777.95|10
1606344760000|2020-11-25 22:52:40|5812.73|5774.73|5807.57|5769.57|5812.73|5774.73|5807.57|5769.57|10
1606344770000|2020-11-25 22:52:50|5807.67|5769.67|5805.26|5767.26|5809.58|5771.58|5805.26|5767.26|10
1606344780000|2020-11-25 22:53:00|5807.06|5769.06|5799.15|5761.15|5807.06|5769.06|5799.15|5761.15|10
1606344790000|2020-11-25 22:53:10|5798.5|5760.5|5794.8|5756.8|5798.51|5760.51|5794.54|5756.54|10
1606344800000|2020-11-25 22:53:20|5794.49|5756.49|5789.58|5751.58|5794.49|5756.49|5789.58|5751.58|10
1606344810000|2020-11-25 22:53:30|5786.64|5748.64|5785.51|5747.51|5786.64|5748.64|5782.78|5744.78|10
1606344820000|2020-11-25 22:53:40|5785.57|5747.57|5789.98|5751.98|5789.98|5751.98|5785.57|5747.57|9
1606344830000|2020-11-25 22:53:50|5790.52|5752.52|5793.85|5755.85|5793.85|5755.85|5790.52|5752.52|10
1606344840000|2020-11-25 22:54:00|5794.03|5756.03|5790.74|5752.74|5794.18|5756.18|5790.74|5752.74|10
1606344850000|2020-11-25 22:54:10|5789.04|5751.04|5784.45|5746.45|5789.04|5751.04|5781.33|5743.33|10
1606344860000|2020-11-25 22:54:20|5785.15|5747.15|5788.27|5750.27|5788.27|5750.27|5785.15|5747.15|10
1606344870000|2020-11-25 22:54:30|5788.25|5750.25|5790.95|5752.95|5790.95|5752.95|5788.14|5750.14|10
1606344880000|2020-11-25 22:54:40|5791.04|5753.04|5789.87|5751.87|5791.04|5753.04|5789.72|5751.72|10
1606344890000|2020-11-25 22:54:50|5789.66|5751.66|5789.54|5751.54|5789.66|5751.66|5789.02|5751.02|10
1606344900000|2020-11-25 22:55:00|5789.11|5751.11|5790.48|5752.48|5790.86|5752.86|5789.09|5751.09|10
1606344910000|2020-11-25 22:55:10|5790.79|5752.79|5788.91|5750.91|5791.08|5753.08|5788.91|5750.91|10
1606344920000|2020-11-25 22:55:20|5788.43|5750.43|5789.18|5751.18|5789.18|5751.18|5787.99|5749.99|10
1606344930000|2020-11-25 22:55:30|5789.57|5751.57|5798.38|5760.38|5798.38|5760.38|5789.57|5751.57|10
1606344940000|2020-11-25 22:55:40|5799.72|5761.72|5805.81|5767.81|5805.95|5767.95|5799.72|5761.72|10
1606344950000|2020-11-25 22:55:50|5806.65|5768.65|5806.67|5768.67|5806.99|5768.99|5806.03|5768.03|10
1606344960000|2020-11-25 22:56:00|5806.96|5768.96|5807.29|5769.29|5807.29|5769.29|5806.24|5768.24|10
1606344970000|2020-11-25 22:56:10|5807.37|5769.37|5807.86|5769.86|5808.35|5770.35|5807.37|5769.37|10
1606344980000|2020-11-25 22:56:20|5808.09|5770.09|5808.65|5770.65|5809.11|5771.11|5808.09|5770.09|10
1606344990000|2020-11-25 22:56:30|5808.85|5770.85|5802.69|5764.69|5808.98|5770.98|5802.69|5764.69|10
1606345000000|2020-11-25 22:56:40|5801.72|5763.72|5799.49|5761.49|5801.72|5763.72|5799.49|5761.49|10
1606345010000|2020-11-25 22:56:50|5799.24|5761.24|5802.83|5764.83|5802.95|5764.95|5799.24|5761.24|10
1606345020000|2020-11-25 22:57:00|5802.69|5764.69|5803.34|5765.34|5804.11|5766.11|5802.6|5764.6|10
1606345030000|2020-11-25 22:57:10|5803.26|5765.26|5802.4|5764.4|5803.6|5765.6|5802.15|5764.15|10
1606345040000|2020-11-25 22:57:20|5802.26|5764.26|5800.29|5762.29|5802.26|5764.26|5800.29|5762.29|10
1606345050000|2020-11-25 22:57:30|5799.91|5761.91|5799.22|5761.22|5800.01|5762.01|5799.22|5761.22|9
1606345060000|2020-11-25 22:57:40|5799.15|5761.15|5794.75|5756.75|5799.15|5761.15|5794.75|5756.75|10
1606345070000|2020-11-25 22:57:50|5794.38|5756.38|5794.05|5756.05|5794.57|5756.57|5793.8|5755.8|10
1606345080000|2020-11-25 22:58:00|5794.68|5756.68|5799.38|5761.38|5799.38|5761.38|5794.68|5756.68|10
1606345090000|2020-11-25 22:58:10|5799.7|5761.7|5800.6|5762.6|5800.73|5762.73|5799.49|5761.49|10
1606345100000|2020-11-25 22:58:20|5801.19|5763.19|5801.05|5763.05|5801.28|5763.28|5800.45|5762.45|10
1606345110000|2020-11-25 22:58:30|5801.15|5763.15|5804.41|5766.41|5804.41|5766.41|5801.15|5763.15|9
1606345120000|2020-11-25 22:58:40|5804.34|5766.34|5806.66|5768.66|5806.66|5768.66|5804.34|5766.34|10
1606345130000|2020-11-25 22:58:50|5806.16|5768.16|5804.61|5766.61|5806.31|5768.31|5804.3|5766.3|10
1606345140000|2020-11-25 22:59:00|5804.86|5766.86|5807.82|5769.82|5807.82|5769.82|5804.86|5766.86|10
1606345150000|2020-11-25 22:59:10|5807.79|5769.79|5812.62|5774.62|5812.62|5774.62|5807.79|5769.79|10
1606345160000|2020-11-25 22:59:20|5812.76|5774.76|5818.63|5780.63|5818.68|5780.68|5812.76|5774.76|10
1606345170000|2020-11-25 22:59:30|5818.3|5780.3|5820.76|5782.76|5820.76|5782.76|5818.3|5780.3|8
1606345180000|2020-11-25 22:59:40|5820.75|5782.75|5824.35|5786.35|5824.45|5786.45|5820.75|5782.75|10
1606345190000|2020-11-25 22:59:50|5824.25|5786.25|5823.37|5785.37|5825.42|5787.42|5823.37|5785.37|10
1606345200000|2020-11-25 23:00:00|5822.86|5784.86|5813.78|5775.78|5822.86|5784.86|5813.78|5775.78|10
1606345210000|2020-11-25 23:00:10|5812.83|5774.83|5809.64|5771.64|5812.85|5774.85|5809.64|5771.64|10
1606345220000|2020-11-25 23:00:20|5809.76|5771.76|5809.08|5771.08|5810.08|5772.08|5809.08|5771.08|10
1606345230000|2020-11-25 23:00:30|5808.59|5770.59|5803.5|5765.5|5808.59|5770.59|5803.5|5765.5|10
1606345240000|2020-11-25 23:00:40|5803.36|5765.36|5801.37|5763.37|5803.79|5765.79|5801.37|5763.37|10
1606345250000|2020-11-25 23:00:50|5801.49|5763.49|5797.1|5759.1|5801.49|5763.49|5797.1|5759.1|10
1606345260000|2020-11-25 23:01:00|5797.42|5759.42|5797.55|5759.55|5798.43|5760.43|5797|5759|10
1606345270000|2020-11-25 23:01:10|5797.44|5759.44|5795.62|5757.62|5797.58|5759.58|5795.62|5757.62|10
1606345280000|2020-11-25 23:01:20|5794.49|5756.49|5789.81|5751.81|5794.49|5756.49|5789.7|5751.7|10
1606345290000|2020-11-25 23:01:30|5789.77|5751.77|5788.38|5750.38|5789.77|5751.77|5788.26|5750.26|10
1606345300000|2020-11-25 23:01:40|5788.49|5750.49|5787.79|5749.79|5788.68|5750.68|5787.79|5749.79|10
1606345310000|2020-11-25 23:01:50|5787.6|5749.6|5785.45|5747.45|5787.73|5749.73|5785.45|5747.45|10
1606345320000|2020-11-25 23:02:00|5785.13|5747.13|5780.69|5742.69|5785.17|5747.17|5780.69|5742.69|10
1606345330000|2020-11-25 23:02:10|5780.72|5742.72|5778.61|5740.61|5780.75|5742.75|5778.08|5740.08|10
1606345340000|2020-11-25 23:02:20|5778.46|5740.46|5775.96|5737.96|5778.56|5740.56|5775.96|5737.96|10
1606345350000|2020-11-25 23:02:30|5775.57|5737.57|5772.39|5734.39|5775.57|5737.57|5772.39|5734.39|10
1606345360000|2020-11-25 23:02:40|5771.63|5733.63|5768.76|5730.76|5771.63|5733.63|5768.76|5730.76|10
1606345370000|2020-11-25 23:02:50|5768.44|5730.44|5764.16|5726.16|5768.44|5730.44|5763.92|5725.92|10
1606345380000|2020-11-25 23:03:00|5764.2|5726.2|5761.61|5723.61|5764.2|5726.2|5761|5723|10
1606345390000|2020-11-25 23:03:10|5760.16|5722.16|5758.46|5720.46|5760.39|5722.39|5758.24|5720.24|10
1606345400000|2020-11-25 23:03:20|5757.47|5719.47|5756.23|5718.23|5757.5|5719.5|5756.23|5718.23|10
1606345410000|2020-11-25 23:03:30|5756.13|5718.13|5756.06|5718.06|5756.13|5718.13|5755.08|5717.08|10
1606345420000|2020-11-25 23:03:40|5756.09|5718.09|5764.91|5726.91|5764.91|5726.91|5756.09|5718.09|10
1606345430000|2020-11-25 23:03:50|5764.73|5726.73|5770.85|5732.85|5770.85|5732.85|5764.73|5726.73|10
1606345440000|2020-11-25 23:04:00|5770.48|5732.48|5772.1|5734.1|5772.1|5734.1|5770.05|5732.05|10
1606345450000|2020-11-25 23:04:10|5772.08|5734.08|5768.87|5730.87|5772.08|5734.08|5768.87|5730.87|10
1606345460000|2020-11-25 23:04:20|5768.05|5730.05|5767.84|5729.84|5768.05|5730.05|5767.25|5729.25|10
1606345470000|2020-11-25 23:04:30|5767.99|5729.99|5766.13|5728.13|5767.99|5729.99|5766.1|5728.1|10
1606345480000|2020-11-25 23:04:40|5766.2|5728.2|5762.61|5724.61|5766.2|5728.2|5762.61|5724.61|10
1606345490000|2020-11-25 23:04:50|5762.14|5724.14|5759.15|5721.15|5762.15|5724.15|5758.64|5720.64|10
1606345500000|2020-11-25 23:05:00|5758.71|5720.71|5751.2|5713.2|5758.71|5720.71|5751.1|5713.1|10
1606345510000|2020-11-25 23:05:10|5749.98|5711.98|5748.41|5710.41|5749.98|5711.98|5748.3|5710.3|10
1606345520000|2020-11-25 23:05:20|5748|5710|5744.4|5706.4|5748.15|5710.15|5744.4|5706.4|10
1606345530000|2020-11-25 23:05:30|5744.37|5706.37|5743.78|5705.78|5745.26|5707.26|5743.66|5705.66|10
1606345540000|2020-11-25 23:05:40|5743.17|5705.17|5742.64|5704.64|5744.17|5706.17|5742.64|5704.64|9
1606345550000|2020-11-25 23:05:50|5742.15|5704.15|5742.19|5704.19|5742.42|5704.42|5741.69|5703.69|10
1606345560000|2020-11-25 23:06:00|5742.07|5704.07|5739.69|5701.69|5742.37|5704.37|5739.63|5701.63|10
1606345570000|2020-11-25 23:06:10|5739.41|5701.41|5739.02|5701.02|5739.64|5701.64|5738.96|5700.96|9
1606345580000|2020-11-25 23:06:20|5738.58|5700.58|5740.7|5702.7|5740.7|5702.7|5738.58|5700.58|10
1606345590000|2020-11-25 23:06:30|5741.26|5703.26|5742.95|5704.95|5743.28|5705.28|5741.26|5703.26|10
1606345600000|2020-11-25 23:06:40|5743.59|5705.59|5744.58|5706.58|5744.58|5706.58|5743.59|5705.59|9
1606345610000|2020-11-25 23:06:50|5744.44|5706.44|5741.39|5703.39|5745.13|5707.13|5741.39|5703.39|10
1606345620000|2020-11-25 23:07:00|5741.66|5703.66|5736.24|5698.24|5741.66|5703.66|5736.24|5698.24|10
1606345630000|2020-11-25 23:07:10|5735.62|5697.62|5735.03|5697.03|5736.11|5698.11|5734.67|5696.67|10
1606345640000|2020-11-25 23:07:20|5735.13|5697.13|5736.95|5698.95|5736.95|5698.95|5734.67|5696.67|10
1606345650000|2020-11-25 23:07:30|5737.52|5699.52|5744.72|5706.72|5744.72|5706.72|5737.52|5699.52|10
1606345660000|2020-11-25 23:07:40|5744.93|5706.93|5753.52|5715.52|5753.52|5715.52|5744.93|5706.93|10
1606345670000|2020-11-25 23:07:50|5754.03|5716.03|5757.3|5719.3|5758.24|5720.24|5754.03|5716.03|10
1606345680000|2020-11-25 23:08:00|5758.69|5720.69|5759.22|5721.22|5759.7|5721.7|5757.94|5719.94|10
1606345690000|2020-11-25 23:08:10|5759.7|5721.7|5756.89|5718.89|5759.76|5721.76|5756.89|5718.89|9
1606345700000|2020-11-25 23:08:20|5757.05|5719.05|5756.08|5718.08|5757.05|5719.05|5756.08|5718.08|10
1606345710000|2020-11-25 23:08:30|5756.51|5718.51|5758.27|5720.27|5758.27|5720.27|5756.51|5718.51|10
1606345720000|2020-11-25 23:08:40|5758.08|5720.08|5756.68|5718.68|5758.08|5720.08|5756.68|5718.68|9
1606345730000|2020-11-25 23:08:50|5756.36|5718.36|5753.63|5715.63|5756.36|5718.36|5753.63|5715.63|10
1606345740000|2020-11-25 23:09:00|5753.34|5715.34|5752.22|5714.22|5753.73|5715.73|5752.22|5714.22|10
1606345750000|2020-11-25 23:09:10|5751.78|5713.78|5752.28|5714.28|5752.28|5714.28|5750.92|5712.92|10
1606345760000|2020-11-25 23:09:20|5752.68|5714.68|5753.64|5715.64|5754.93|5716.93|5752.48|5714.48|10
1606345770000|2020-11-25 23:09:30|5753.47|5715.47|5752.58|5714.58|5753.69|5715.69|5752.47|5714.47|10
1606345780000|2020-11-25 23:09:40|5752.44|5714.44|5750.29|5712.29|5752.44|5714.44|5749.16|5711.16|10
1606345790000|2020-11-25 23:09:50|5750.15|5712.15|5746.99|5708.99|5750.15|5712.15|5746.99|5708.99|10
1606345800000|2020-11-25 23:10:00|5746.67|5708.67|5744.94|5706.94|5746.67|5708.67|5744.81|5706.81|9
1606345810000|2020-11-25 23:10:10|5745.2|5707.2|5746.64|5708.64|5746.68|5708.68|5745.2|5707.2|10
1606345820000|2020-11-25 23:10:20|5745.93|5707.93|5745.56|5707.56|5745.98|5707.98|5745|5707|10
1606345830000|2020-11-25 23:10:30|5745.21|5707.21|5744.33|5706.33|5745.21|5707.21|5744.13|5706.13|10
1606345840000|2020-11-25 23:10:40|5744.96|5706.96|5746.91|5708.91|5747.2|5709.2|5744.89|5706.89|10
1606345850000|2020-11-25 23:10:50|5747.13|5709.13|5748.55|5710.55|5748.6|5710.6|5747.13|5709.13|10
1606345860000|2020-11-25 23:11:00|5748.65|5710.65|5748.29|5710.29|5748.65|5710.65|5748.29|5710.29|9
1606345870000|2020-11-25 23:11:10|5748.25|5710.25|5747.8|5709.8|5748.3|5710.3|5747.14|5709.14|10
1606345880000|2020-11-25 23:11:20|5747.49|5709.49|5746.32|5708.32|5747.6|5709.6|5746.32|5708.32|10
1606345890000|2020-11-25 23:11:30|5745.92|5707.92|5744.46|5706.46|5745.92|5707.92|5744.2|5706.2|10
1606345900000|2020-11-25 23:11:40|5743.86|5705.86|5741.59|5703.59|5744.9|5706.9|5741.59|5703.59|10
1606345910000|2020-11-25 23:11:50|5741.22|5703.22|5736.05|5698.05|5741.22|5703.22|5736.05|5698.05|10
1606345920000|2020-11-25 23:12:00|5734.24|5696.24|5731.37|5693.37|5734.24|5696.24|5731.37|5693.37|10
1606345930000|2020-11-25 23:12:10|5731.29|5693.29|5729.43|5691.43|5731.29|5693.29|5729.31|5691.31|10
1606345940000|2020-11-25 23:12:20|5729.71|5691.71|5728.07|5690.07|5729.71|5691.71|5728.07|5690.07|10
1606345950000|2020-11-25 23:12:30|5727.99|5689.99|5724.53|5686.53|5727.99|5689.99|5724.42|5686.42|10
1606345960000|2020-11-25 23:12:40|5724.51|5686.51|5723.67|5685.67|5724.51|5686.51|5722.9|5684.9|10
1606345970000|2020-11-25 23:12:50|5723.84|5685.84|5722.91|5684.91|5723.84|5685.84|5722.91|5684.91|10
1606345980000|2020-11-25 23:13:00|5721.79|5683.79|5718.13|5680.13|5721.79|5683.79|5718.13|5680.13|10
1606345990000|2020-11-25 23:13:10|5718.07|5680.07|5712.82|5674.82|5718.07|5680.07|5712.82|5674.82|10
1606346000000|2020-11-25 23:13:20|5711.71|5673.71|5706.49|5668.49|5711.71|5673.71|5706.49|5668.49|10
1606346010000|2020-11-25 23:13:30|5706.22|5668.22|5705.61|5667.61|5707.44|5669.44|5705.61|5667.61|10
1606346020000|2020-11-25 23:13:40|5704.88|5666.88|5702.9|5664.9|5705.09|5667.09|5702.9|5664.9|10
1606346030000|2020-11-25 23:13:50|5702.81|5664.81|5699.64|5661.64|5702.81|5664.81|5699.64|5661.64|10
1606346040000|2020-11-25 23:14:00|5698.4|5660.4|5698.01|5660.01|5698.47|5660.47|5697.78|5659.78|9
1606346050000|2020-11-25 23:14:10|5698.18|5660.18|5695.3|5657.3|5698.18|5660.18|5694.72|5656.72|10
1606346060000|2020-11-25 23:14:20|5695.37|5657.37|5697.83|5659.83|5698|5660|5695.05|5657.05|10
1606346070000|2020-11-25 23:14:30|5697.34|5659.34|5701.83|5663.83|5701.99|5663.99|5697.34|5659.34|10
1606346080000|2020-11-25 23:14:40|5701.91|5663.91|5701.3|5663.3|5702.59|5664.59|5701.3|5663.3|10
1606346090000|2020-11-25 23:14:50|5701.29|5663.29|5697.99|5659.99|5701.29|5663.29|5697.99|5659.99|10
1606346100000|2020-11-25 23:15:00|5699.92|5661.92|5697.25|5659.25|5699.92|5661.92|5697.25|5659.25|10
1606346110000|2020-11-25 23:15:10|5697.32|5659.32|5691.29|5653.29|5697.38|5659.38|5691.29|5653.29|10
1606346120000|2020-11-25 23:15:20|5690.95|5652.95|5685.42|5647.42|5690.95|5652.95|5685.42|5647.42|10
1606346130000|2020-11-25 23:15:30|5684.35|5646.35|5679.86|5641.86|5684.35|5646.35|5679.86|5641.86|10
1606346140000|2020-11-25 23:15:40|5680.54|5642.54|5674.22|5636.22|5680.54|5642.54|5674.22|5636.22|10
1606346150000|2020-11-25 23:15:50|5673.07|5635.07|5667.46|5629.46|5673.07|5635.07|5666.94|5628.94|9
1606346160000|2020-11-25 23:16:00|5667.55|5629.55|5665.43|5627.43|5667.74|5629.74|5665.11|5627.11|10
1606346170000|2020-11-25 23:16:10|5666.78|5628.78|5664.09|5626.09|5666.78|5628.78|5663.3|5625.3|10
1606346180000|2020-11-25 23:16:20|5664.1|5626.1|5663.5|5625.5|5664.42|5626.42|5663.5|5625.5|10
1606346190000|2020-11-25 23:16:30|5663.59|5625.59|5665.4|5627.4|5666.3|5628.3|5663.59|5625.59|10
1606346200000|2020-11-25 23:16:40|5665.89|5627.89|5665.86|5627.86|5667.14|5629.14|5665.63|5627.63|10
1606346210000|2020-11-25 23:16:50|5665.64|5627.64|5661.74|5623.74|5665.64|5627.64|5661.74|5623.74|10
1606346220000|2020-11-25 23:17:00|5661.14|5623.14|5653.86|5615.86|5661.14|5623.14|5653.86|5615.86|10
1606346230000|2020-11-25 23:17:10|5652.76|5614.76|5652.68|5614.68|5653.33|5615.33|5651.7|5613.7|10
1606346240000|2020-11-25 23:17:20|5651.94|5613.94|5650.94|5612.94|5651.94|5613.94|5650.94|5612.94|9
1606346250000|2020-11-25 23:17:30|5650.25|5612.25|5648.8|5610.8|5650.25|5612.25|5648.8|5610.8|9
1606346260000|2020-11-25 23:17:40|5648.61|5610.61|5646.72|5608.72|5648.61|5610.61|5646.72|5608.72|10
1606346270000|2020-11-25 23:17:50|5646.31|5608.31|5642.38|5604.38|5646.31|5608.31|5642.38|5604.38|10
1606346280000|2020-11-25 23:18:00|5642.16|5604.16|5643.79|5605.79|5643.81|5605.81|5642.16|5604.16|10
1606346290000|2020-11-25 23:18:10|5642.8|5604.8|5642.6|5604.6|5643.21|5605.21|5641.7|5603.7|10
1606346300000|2020-11-25 23:18:20|5643.09|5605.09|5632.38|5594.38|5643.09|5605.09|5631.93|5593.93|10
1606346310000|2020-11-25 23:18:30|5631.57|5593.57|5629.97|5591.97|5632.8|5594.8|5629.97|5591.97|10
1606346320000|2020-11-25 23:18:40|5629.95|5591.95|5630.06|5592.06|5630.06|5592.06|5628.06|5590.06|10
1606346330000|2020-11-25 23:18:50|5629.4|5591.4|5629.27|5591.27|5629.4|5591.4|5627.57|5589.57|10
1606346340000|2020-11-25 23:19:00|5627.79|5589.79|5632.14|5594.14|5632.14|5594.14|5627.49|5589.49|10
1606346350000|2020-11-25 23:19:10|5631.64|5593.64|5635.29|5597.29|5635.29|5597.29|5630.85|5592.85|9
1606346360000|2020-11-25 23:19:20|5635.38|5597.38|5640.39|5602.39|5640.39|5602.39|5635.38|5597.38|10
1606346370000|2020-11-25 23:19:30|5641.27|5603.27|5641.27|5603.27|5642.06|5604.06|5641.27|5603.27|9
1606346380000|2020-11-25 23:19:40|5641.44|5603.44|5646.97|5608.97|5646.97|5608.97|5641.17|5603.17|9
1606346390000|2020-11-25 23:19:50|5646.88|5608.88|5655.37|5617.37|5655.59|5617.59|5646.88|5608.88|10
1606346400000|2020-11-25 23:20:00|5656.06|5618.06|5662.11|5624.11|5662.11|5624.11|5656.06|5618.06|10
1606346410000|2020-11-25 23:20:10|5662.4|5624.4|5665.63|5627.63|5665.63|5627.63|5662.03|5624.03|10
1606346420000|2020-11-25 23:20:20|5667.47|5629.47|5671.18|5633.18|5671.18|5633.18|5667.47|5629.47|10
1606346430000|2020-11-25 23:20:30|5671.76|5633.76|5679.32|5641.32|5679.32|5641.32|5671.76|5633.76|10
1606346440000|2020-11-25 23:20:40|5679.01|5641.01|5678.51|5640.51|5680.8|5642.8|5678.51|5640.51|10
1606346450000|2020-11-25 23:20:50|5677.82|5639.82|5676.64|5638.64|5679.53|5641.53|5676.64|5638.64|10
1606346460000|2020-11-25 23:21:00|5675.97|5637.97|5672.88|5634.88|5675.97|5637.97|5672.88|5634.88|10
1606346470000|2020-11-25 23:21:10|5672.26|5634.26|5669|5631|5672.51|5634.51|5667.86|5629.86|10
1606346480000|2020-11-25 23:21:20|5667.45|5629.45|5664.09|5626.09|5667.45|5629.45|5663.41|5625.41|10
1606346490000|2020-11-25 23:21:30|5662.55|5624.55|5662.19|5624.19|5662.89|5624.89|5661.14|5623.14|10
1606346500000|2020-11-25 23:21:40|5662.64|5624.64|5665.48|5627.48|5665.48|5627.48|5662.64|5624.64|10
1606346510000|2020-11-25 23:21:50|5665.17|5627.17|5672.17|5634.17|5672.17|5634.17|5664.8|5626.8|10
1606346520000|2020-11-25 23:22:00|5672.29|5634.29|5680.03|5642.03|5680.03|5642.03|5671.99|5633.99|10
1606346530000|2020-11-25 23:22:10|5680.54|5642.54|5684.41|5646.41|5684.41|5646.41|5680.54|5642.54|10
1606346540000|2020-11-25 23:22:20|5683.46|5645.46|5682.38|5644.38|5685.21|5647.21|5682.38|5644.38|10
1606346550000|2020-11-25 23:22:30|5683.18|5645.18|5684.83|5646.83|5684.83|5646.83|5681.13|5643.13|10
1606346560000|2020-11-25 23:22:40|5684.89|5646.89|5689.9|5651.9|5689.9|5651.9|5683.2|5645.2|10
1606346570000|2020-11-25 23:22:50|5690.27|5652.27|5703.16|5665.16|5703.16|5665.16|5690.27|5652.27|10
1606346580000|2020-11-25 23:23:00|5703.19|5665.19|5706.08|5668.08|5706.08|5668.08|5703.19|5665.19|10
1606346590000|2020-11-25 23:23:10|5705.14|5667.14|5701.2|5663.2|5705.14|5667.14|5701.2|5663.2|9
1606346600000|2020-11-25 23:23:20|5701.22|5663.22|5695.8|5657.8|5701.22|5663.22|5695.8|5657.8|10
1606346610000|2020-11-25 23:23:30|5694.25|5656.25|5690.66|5652.66|5694.33|5656.33|5690.66|5652.66|9
1606346620000|2020-11-25 23:23:40|5691.18|5653.18|5691.25|5653.25|5691.26|5653.26|5690.43|5652.43|10
1606346630000|2020-11-25 23:23:50|5691.77|5653.77|5693.06|5655.06|5693.06|5655.06|5690.94|5652.94|10
1606346640000|2020-11-25 23:24:00|5693.03|5655.03|5694.17|5656.17|5694.17|5656.17|5692.59|5654.59|10
1606346650000|2020-11-25 23:24:10|5694.57|5656.57|5696.5|5658.5|5696.5|5658.5|5694.49|5656.49|10
1606346660000|2020-11-25 23:24:20|5696.45|5658.45|5700.96|5662.96|5700.96|5662.96|5696.45|5658.45|10
1606346670000|2020-11-25 23:24:30|5700.37|5662.37|5706.61|5668.61|5706.61|5668.61|5700.37|5662.37|10
1606346680000|2020-11-25 23:24:40|5706.86|5668.86|5709.79|5671.79|5709.79|5671.79|5706.86|5668.86|10
1606346690000|2020-11-25 23:24:50|5710.24|5672.24|5712.07|5674.07|5712.07|5674.07|5709.96|5671.96|10
1606346700000|2020-11-25 23:25:00|5712.05|5674.05|5711.85|5673.85|5712.48|5674.48|5711.44|5673.44|10
1606346710000|2020-11-25 23:25:10|5712.12|5674.12|5717.74|5679.74|5717.74|5679.74|5712.12|5674.12|10
1606346720000|2020-11-25 23:25:20|5717.83|5679.83|5721.12|5683.12|5721.12|5683.12|5717.36|5679.36|10
1606346730000|2020-11-25 23:25:30|5721.51|5683.51|5727.01|5689.01|5727.01|5689.01|5721.51|5683.51|10
1606346740000|2020-11-25 23:25:40|5727.48|5689.48|5732.17|5694.17|5732.41|5694.41|5727.48|5689.48|10
1606346750000|2020-11-25 23:25:50|5731.35|5693.35|5733.46|5695.46|5733.46|5695.46|5731.35|5693.35|10
1606346760000|2020-11-25 23:26:00|5734.8|5696.8|5734.36|5696.36|5736.02|5698.02|5733.63|5695.63|10
1606346770000|2020-11-25 23:26:10|5734.84|5696.84|5736.43|5698.43|5736.43|5698.43|5734.6|5696.6|10
1606346780000|2020-11-25 23:26:20|5736.91|5698.91|5742.07|5704.07|5742.07|5704.07|5736.91|5698.91|10
1606346790000|2020-11-25 23:26:30|5741.74|5703.74|5741.92|5703.92|5742.32|5704.32|5740.89|5702.89|10
1606346800000|2020-11-25 23:26:40|5741.37|5703.37|5743.41|5705.41|5743.41|5705.41|5741.37|5703.37|10
1606346810000|2020-11-25 23:26:50|5743.54|5705.54|5745.53|5707.53|5745.53|5707.53|5743.54|5705.54|10
1606346820000|2020-11-25 23:27:00|5745.56|5707.56|5747.81|5709.81|5747.95|5709.95|5745.52|5707.52|10
1606346830000|2020-11-25 23:27:10|5748.59|5710.59|5751.21|5713.21|5751.45|5713.45|5748.43|5710.43|10
1606346840000|2020-11-25 23:27:20|5751.43|5713.43|5752.06|5714.06|5752.54|5714.54|5750.96|5712.96|10
1606346850000|2020-11-25 23:27:30|5752.2|5714.2|5753.21|5715.21|5753.21|5715.21|5751.41|5713.41|10
1606346860000|2020-11-25 23:27:40|5754.04|5716.04|5757.3|5719.3|5757.3|5719.3|5753.94|5715.94|10
1606346870000|2020-11-25 23:27:50|5758.18|5720.18|5762.45|5724.45|5762.45|5724.45|5757.99|5719.99|10
1606346880000|2020-11-25 23:28:00|5762.43|5724.43|5767.41|5729.41|5767.41|5729.41|5762.43|5724.43|10
1606346890000|2020-11-25 23:28:10|5768.3|5730.3|5773.03|5735.03|5773.19|5735.19|5768.3|5730.3|10
1606346900000|2020-11-25 23:28:20|5773.4|5735.4|5775.29|5737.29|5775.29|5737.29|5772.9|5734.9|10
1606346910000|2020-11-25 23:28:30|5775.12|5737.12|5776.12|5738.12|5776.12|5738.12|5773.88|5735.88|9
1606346920000|2020-11-25 23:28:40|5775.84|5737.84|5777.28|5739.28|5777.39|5739.39|5775.26|5737.26|10
1606346930000|2020-11-25 23:28:50|5778.06|5740.06|5782.77|5744.77|5783.02|5745.02|5778.06|5740.06|10
1606346940000|2020-11-25 23:29:00|5782.65|5744.65|5784.72|5746.72|5784.79|5746.79|5782.5|5744.5|10
1606346950000|2020-11-25 23:29:10|5784.79|5746.79|5785.33|5747.33|5785.77|5747.77|5784.74|5746.74|9
1606346960000|2020-11-25 23:29:20|5785.51|5747.51|5788.1|5750.1|5788.1|5750.1|5785.51|5747.51|10
1606346970000|2020-11-25 23:29:30|5788.04|5750.04|5786.84|5748.84|5788.04|5750.04|5786.84|5748.84|10
1606346980000|2020-11-25 23:29:40|5786.9|5748.9|5784.91|5746.91|5786.9|5748.9|5784.88|5746.88|10
1606346990000|2020-11-25 23:29:50|5784.61|5746.61|5782.75|5744.75|5784.61|5746.61|5782.75|5744.75|9
1606347000000|2020-11-25 23:30:00|5782.65|5744.65|5782.42|5744.42|5782.65|5744.65|5782.06|5744.06|10
1606347010000|2020-11-25 23:30:10|5782.29|5744.29|5782.41|5744.41|5782.68|5744.68|5782.02|5744.02|8
1606347020000|2020-11-25 23:30:20|5782.45|5744.45|5782.45|5744.45|5782.64|5744.64|5781.98|5743.98|10
1606347030000|2020-11-25 23:30:30|5782.44|5744.44|5780.97|5742.97|5782.51|5744.51|5780.84|5742.84|9
1606347040000|2020-11-25 23:30:40|5780.38|5742.38|5778.19|5740.19|5780.38|5742.38|5778.19|5740.19|10
1606347050000|2020-11-25 23:30:50|5777.94|5739.94|5777.63|5739.63|5778.56|5740.56|5777.28|5739.28|9
1606347060000|2020-11-25 23:31:00|5777.55|5739.55|5774.51|5736.51|5777.69|5739.69|5773.52|5735.52|10
1606347070000|2020-11-25 23:31:10|5774.4|5736.4|5779.91|5741.91|5779.91|5741.91|5774.06|5736.06|10
1606347080000|2020-11-25 23:31:20|5780.18|5742.18|5780.96|5742.96|5780.96|5742.96|5780|5742|10
1606347090000|2020-11-25 23:31:30|5781.02|5743.02|5782.47|5744.47|5782.47|5744.47|5780.78|5742.78|10
1606347100000|2020-11-25 23:31:40|5782.51|5744.51|5782.77|5744.77|5783.71|5745.71|5782.51|5744.51|10
1606347110000|2020-11-25 23:31:50|5781.92|5743.92|5784.86|5746.86|5784.86|5746.86|5781.92|5743.92|10
1606347120000|2020-11-25 23:32:00|5785.03|5747.03|5787.03|5749.03|5787.03|5749.03|5784.82|5746.82|8
1606347130000|2020-11-25 23:32:10|5787.16|5749.16|5788.37|5750.37|5788.37|5750.37|5787.1|5749.1|10
1606347140000|2020-11-25 23:32:20|5788.08|5750.08|5790.57|5752.57|5790.57|5752.57|5788|5750|10
1606347150000|2020-11-25 23:32:30|5791.98|5753.98|5796.23|5758.23|5796.23|5758.23|5791.47|5753.47|10
1606347160000|2020-11-25 23:32:40|5796.09|5758.09|5798.72|5760.72|5798.72|5760.72|5796.09|5758.09|10
1606347170000|2020-11-25 23:32:50|5799.03|5761.03|5801.44|5763.44|5801.55|5763.55|5798.68|5760.68|9
1606347180000|2020-11-25 23:33:00|5801.66|5763.66|5801.74|5763.74|5802|5764|5801.46|5763.46|10
1606347190000|2020-11-25 23:33:10|5801.49|5763.49|5801.45|5763.45|5801.55|5763.55|5801.04|5763.04|10
1606347200000|2020-11-25 23:33:20|5801.65|5763.65|5806.73|5768.73|5806.73|5768.73|5801.65|5763.65|10
1606347210000|2020-11-25 23:33:30|5806.96|5768.96|5810.46|5772.46|5810.46|5772.46|5806.96|5768.96|9
1606347220000|2020-11-25 23:33:40|5810.13|5772.13|5813.49|5775.49|5813.49|5775.49|5810.13|5772.13|10
1606347230000|2020-11-25 23:33:50|5813.27|5775.27|5814.27|5776.27|5814.27|5776.27|5812.37|5774.37|10
1606347240000|2020-11-25 23:34:00|5814.32|5776.32|5815.8|5777.8|5815.8|5777.8|5814.31|5776.31|9
1606347250000|2020-11-25 23:34:10|5816.16|5778.16|5819.11|5781.11|5819.11|5781.11|5816.16|5778.16|10
1606347260000|2020-11-25 23:34:20|5819.26|5781.26|5822.84|5784.84|5822.84|5784.84|5819.26|5781.26|10
1606347270000|2020-11-25 23:34:30|5823.19|5785.19|5824.59|5786.59|5824.59|5786.59|5823.17|5785.17|9
1606347280000|2020-11-25 23:34:40|5824.54|5786.54|5824.32|5786.32|5824.54|5786.54|5823.34|5785.34|10
1606347290000|2020-11-25 23:34:50|5824.06|5786.06|5821.66|5783.66|5824.06|5786.06|5821.43|5783.43|10
1606347300000|2020-11-25 23:35:00|5821.68|5783.68|5818.33|5780.33|5821.78|5783.78|5818.25|5780.25|10
1606347310000|2020-11-25 23:35:10|5817.82|5779.82|5814.95|5776.95|5817.82|5779.82|5814.95|5776.95|10
1606347320000|2020-11-25 23:35:20|5814.72|5776.72|5812.86|5774.86|5815.01|5777.01|5812.86|5774.86|10
1606347330000|2020-11-25 23:35:30|5811.78|5773.78|5807.37|5769.37|5811.78|5773.78|5807.37|5769.37|10
1606347340000|2020-11-25 23:35:40|5806.75|5768.75|5807.11|5769.11|5807.11|5769.11|5806.6|5768.6|10
1606347350000|2020-11-25 23:35:50|5807.94|5769.94|5809.95|5771.95|5809.95|5771.95|5807.49|5769.49|10
1606347360000|2020-11-25 23:36:00|5810.2|5772.2|5813.06|5775.06|5813.06|5775.06|5810.05|5772.05|10
1606347370000|2020-11-25 23:36:10|5814.11|5776.11|5818.54|5780.54|5818.54|5780.54|5814.09|5776.09|10
1606347380000|2020-11-25 23:36:20|5818.5|5780.5|5818.18|5780.18|5818.76|5780.76|5817.65|5779.65|10
1606347390000|2020-11-25 23:36:30|5818.58|5780.58|5817.33|5779.33|5818.58|5780.58|5817.11|5779.11|10
1606347400000|2020-11-25 23:36:40|5816.85|5778.85|5814.36|5776.36|5816.85|5778.85|5814.32|5776.32|10
1606347410000|2020-11-25 23:36:50|5814.27|5776.27|5815.09|5777.09|5815.09|5777.09|5813.91|5775.91|10
1606347420000|2020-11-25 23:37:00|5815.59|5777.59|5817.28|5779.28|5817.28|5779.28|5815.35|5777.35|10
1606347430000|2020-11-25 23:37:10|5817.39|5779.39|5818.85|5780.85|5818.85|5780.85|5817.39|5779.39|10
1606347440000|2020-11-25 23:37:20|5818.57|5780.57|5820.49|5782.49|5820.49|5782.49|5818.37|5780.37|10
1606347450000|2020-11-25 23:37:30|5820.17|5782.17|5822.69|5784.69|5822.69|5784.69|5820.17|5782.17|10
1606347460000|2020-11-25 23:37:40|5822.8|5784.8|5824.2|5786.2|5824.2|5786.2|5822.8|5784.8|10
1606347470000|2020-11-25 23:37:50|5823.76|5785.76|5823.55|5785.55|5824.43|5786.43|5823.41|5785.41|10
1606347480000|2020-11-25 23:38:00|5823.39|5785.39|5823.53|5785.53|5823.53|5785.53|5822.86|5784.86|10
1606347490000|2020-11-25 23:38:10|5823.84|5785.84|5825.62|5787.62|5825.62|5787.62|5823.84|5785.84|10
1606347500000|2020-11-25 23:38:20|5825.53|5787.53|5829.06|5791.06|5829.06|5791.06|5825.53|5787.53|10
1606347510000|2020-11-25 23:38:30|5829.46|5791.46|5832.51|5794.51|5832.59|5794.59|5829.46|5791.46|10
1606347520000|2020-11-25 23:38:40|5832.35|5794.35|5834.66|5796.66|5834.66|5796.66|5832.35|5794.35|10
1606347530000|2020-11-25 23:38:50|5834.75|5796.75|5836.05|5798.05|5836.18|5798.18|5834.75|5796.75|10
1606347540000|2020-11-25 23:39:00|5836.61|5798.61|5839.42|5801.42|5839.55|5801.55|5836.61|5798.61|10
1606347550000|2020-11-25 23:39:10|5839.56|5801.56|5840.58|5802.58|5840.58|5802.58|5839.56|5801.56|10
1606347560000|2020-11-25 23:39:20|5840.55|5802.55|5841.83|5803.83|5841.83|5803.83|5840.5|5802.5|9
1606347570000|2020-11-25 23:39:30|5842.17|5804.17|5842.18|5804.18|5842.37|5804.37|5841.79|5803.79|10
1606347580000|2020-11-25 23:39:40|5842.28|5804.28|5841.4|5803.4|5842.53|5804.53|5841.4|5803.4|10
1606347590000|2020-11-25 23:39:50|5840.96|5802.96|5836.95|5798.95|5840.96|5802.96|5836.95|5798.95|10
1606347600000|2020-11-25 23:40:00|5836.57|5798.57|5835.21|5797.21|5836.9|5798.9|5835.21|5797.21|10
1606347610000|2020-11-25 23:40:10|5835.07|5797.07|5832.56|5794.56|5835.07|5797.07|5832.56|5794.56|10
1606347620000|2020-11-25 23:40:20|5832.17|5794.17|5826.85|5788.85|5832.38|5794.38|5826.85|5788.85|10
1606347630000|2020-11-25 23:40:30|5825.54|5787.54|5827.16|5789.16|5827.16|5789.16|5824.42|5786.42|10
1606347640000|2020-11-25 23:40:40|5827.05|5789.05|5827.7|5789.7|5827.7|5789.7|5826.01|5788.01|8
1606347650000|2020-11-25 23:40:50|5827.18|5789.18|5827.76|5789.76|5828.18|5790.18|5827|5789|9
1606347660000|2020-11-25 23:41:00|5827.71|5789.71|5828.08|5790.08|5828.14|5790.14|5827.41|5789.41|10
1606347670000|2020-11-25 23:41:10|5828.11|5790.11|5829.22|5791.22|5829.22|5791.22|5828|5790|10
1606347680000|2020-11-25 23:41:20|5829.28|5791.28|5830.03|5792.03|5830.27|5792.27|5829.19|5791.19|10
1606347690000|2020-11-25 23:41:30|5830.11|5792.11|5831.12|5793.12|5831.12|5793.12|5829.98|5791.98|10
1606347700000|2020-11-25 23:41:40|5831.58|5793.58|5834.68|5796.68|5834.68|5796.68|5831.58|5793.58|10
1606347710000|2020-11-25 23:41:50|5835.08|5797.08|5839.18|5801.18|5839.18|5801.18|5835.08|5797.08|10
1606347720000|2020-11-25 23:42:00|5840.69|5802.69|5844.62|5806.62|5844.62|5806.62|5840.69|5802.69|10
1606347730000|2020-11-25 23:42:10|5845.52|5807.52|5848.91|5810.91|5848.91|5810.91|5845.52|5807.52|10
1606347740000|2020-11-25 23:42:20|5848.86|5810.86|5854.18|5816.18|5854.18|5816.18|5848.65|5810.65|10
1606347750000|2020-11-25 23:42:30|5854.07|5816.07|5855.14|5817.14|5855.94|5817.94|5854.07|5816.07|10
1606347760000|2020-11-25 23:42:40|5855.2|5817.2|5853.71|5815.71|5855.2|5817.2|5853.71|5815.71|9
1606347770000|2020-11-25 23:42:50|5853.87|5815.87|5853.58|5815.58|5854.21|5816.21|5853.58|5815.58|10
1606347780000|2020-11-25 23:43:00|5853.4|5815.4|5850.58|5812.58|5853.4|5815.4|5850.58|5812.58|10
1606347790000|2020-11-25 23:43:10|5850.66|5812.66|5849.84|5811.84|5850.66|5812.66|5849.57|5811.57|9
1606347800000|2020-11-25 23:43:20|5849.92|5811.92|5847.12|5809.12|5849.92|5811.92|5847.12|5809.12|10
1606347810000|2020-11-25 23:43:30|5846.84|5808.84|5844.4|5806.4|5846.84|5808.84|5844.4|5806.4|10
1606347820000|2020-11-25 23:43:40|5844.01|5806.01|5840.57|5802.57|5844.01|5806.01|5840.57|5802.57|10
1606347830000|2020-11-25 23:43:50|5840.06|5802.06|5840.01|5802.01|5840.98|5802.98|5840.01|5802.01|10
1606347840000|2020-11-25 23:44:00|5839.88|5801.88|5838.89|5800.89|5839.88|5801.88|5838.89|5800.89|10
1606347850000|2020-11-25 23:44:10|5839.03|5801.03|5838.79|5800.79|5839.41|5801.41|5838.79|5800.79|10
1606347860000|2020-11-25 23:44:20|5838.31|5800.31|5837.45|5799.45|5838.31|5800.31|5837.23|5799.23|8
1606347870000|2020-11-25 23:44:30|5837.43|5799.43|5835.5|5797.5|5837.43|5799.43|5835.5|5797.5|10
1606347880000|2020-11-25 23:44:40|5835.31|5797.31|5833.66|5795.66|5835.74|5797.74|5833.66|5795.66|10
1606347890000|2020-11-25 23:44:50|5833.28|5795.28|5832.28|5794.28|5833.32|5795.32|5832.28|5794.28|9
1606347900000|2020-11-25 23:45:00|5832.43|5794.43|5829.1|5791.1|5832.43|5794.43|5829.1|5791.1|10
1606347910000|2020-11-25 23:45:10|5829.4|5791.4|5828.72|5790.72|5829.45|5791.45|5828.72|5790.72|9
1606347920000|2020-11-25 23:45:20|5828.38|5790.38|5829.68|5791.68|5829.68|5791.68|5828.38|5790.38|9
1606347930000|2020-11-25 23:45:30|5829.76|5791.76|5828.59|5790.59|5829.96|5791.96|5828.59|5790.59|9
1606347940000|2020-11-25 23:45:40|5827.98|5789.98|5824.34|5786.34|5828|5790|5824.34|5786.34|10
1606347950000|2020-11-25 23:45:50|5824.36|5786.36|5822.26|5784.26|5824.36|5786.36|5822.26|5784.26|10
1606347960000|2020-11-25 23:46:00|5822.12|5784.12|5819.91|5781.91|5822.37|5784.37|5819.91|5781.91|10
1606347970000|2020-11-25 23:46:10|5818.6|5780.6|5811.82|5773.82|5819.03|5781.03|5811.82|5773.82|10
1606347980000|2020-11-25 23:46:20|5811.94|5773.94|5807.6|5769.6|5811.94|5773.94|5807.34|5769.34|10
1606347990000|2020-11-25 23:46:30|5808.07|5770.07|5807.66|5769.66|5808.07|5770.07|5807.05|5769.05|10
1606348000000|2020-11-25 23:46:40|5807.25|5769.25|5810.19|5772.19|5810.25|5772.25|5807.25|5769.25|10
1606348010000|2020-11-25 23:46:50|5811.31|5773.31|5814.41|5776.41|5814.41|5776.41|5811.31|5773.31|10
1606348020000|2020-11-25 23:47:00|5814.94|5776.94|5816.66|5778.66|5816.66|5778.66|5814.94|5776.94|9
1606348030000|2020-11-25 23:47:10|5816.49|5778.49|5817.15|5779.15|5817.18|5779.18|5816.39|5778.39|10
1606348040000|2020-11-25 23:47:20|5816.84|5778.84|5815.75|5777.75|5816.84|5778.84|5815.68|5777.68|10
1606348050000|2020-11-25 23:47:30|5815.41|5777.41|5813.22|5775.22|5815.47|5777.47|5813.22|5775.22|10
1606348060000|2020-11-25 23:47:40|5812.94|5774.94|5814.3|5776.3|5814.3|5776.3|5811.37|5773.37|10
1606348070000|2020-11-25 23:47:50|5814.97|5776.97|5816.67|5778.67|5816.67|5778.67|5814.97|5776.97|10
1606348080000|2020-11-25 23:48:00|5816.75|5778.75|5817.9|5779.9|5817.93|5779.93|5816.03|5778.03|10
1606348090000|2020-11-25 23:48:10|5817.83|5779.83|5820.15|5782.15|5820.25|5782.25|5817.83|5779.83|10
1606348100000|2020-11-25 23:48:20|5819.95|5781.95|5822.62|5784.62|5822.63|5784.63|5819.51|5781.51|10
1606348110000|2020-11-25 23:48:30|5823.7|5785.7|5826.22|5788.22|5826.31|5788.31|5823.7|5785.7|10
1606348120000|2020-11-25 23:48:40|5826.21|5788.21|5828.69|5790.69|5828.69|5790.69|5826.21|5788.21|10
1606348130000|2020-11-25 23:48:50|5829.17|5791.17|5836.79|5798.79|5836.79|5798.79|5829.17|5791.17|10
1606348140000|2020-11-25 23:49:00|5837.04|5799.04|5837.73|5799.73|5837.9|5799.9|5836.45|5798.45|10
1606348150000|2020-11-25 23:49:10|5837.88|5799.88|5838.4|5800.4|5838.4|5800.4|5837.84|5799.84|10
1606348160000|2020-11-25 23:49:20|5838.46|5800.46|5840.51|5802.51|5840.51|5802.51|5837.99|5799.99|10
1606348170000|2020-11-25 23:49:30|5840.54|5802.54|5840.48|5802.48|5841.47|5803.47|5840.31|5802.31|10
1606348180000|2020-11-25 23:49:40|5841.06|5803.06|5843.14|5805.14|5843.14|5805.14|5840.35|5802.35|10
1606348190000|2020-11-25 23:49:50|5842.67|5804.67|5844.78|5806.78|5844.78|5806.78|5842.67|5804.67|10
1606348200000|2020-11-25 23:50:00|5845.98|5807.98|5850.8|5812.8|5850.8|5812.8|5845.98|5807.98|10
1606348210000|2020-11-25 23:50:10|5850.1|5812.1|5851.4|5813.4|5851.8|5813.8|5850.1|5812.1|10
1606348220000|2020-11-25 23:50:20|5850.7|5812.7|5848.39|5810.39|5850.7|5812.7|5848.39|5810.39|10
1606348230000|2020-11-25 23:50:30|5848.61|5810.61|5848.13|5810.13|5848.97|5810.97|5847.83|5809.83|10
1606348240000|2020-11-25 23:50:40|5847.94|5809.94|5847.37|5809.37|5848.33|5810.33|5847.11|5809.11|10
1606348250000|2020-11-25 23:50:50|5847.98|5809.98|5849.4|5811.4|5849.4|5811.4|5847.98|5809.98|10
1606348260000|2020-11-25 23:51:00|5850.02|5812.02|5851.46|5813.46|5851.51|5813.51|5850.02|5812.02|10
1606348270000|2020-11-25 23:51:10|5851.54|5813.54|5851.56|5813.56|5852.32|5814.32|5851.48|5813.48|10
1606348280000|2020-11-25 23:51:20|5852.08|5814.08|5854.14|5816.14|5854.14|5816.14|5852.08|5814.08|10
1606348290000|2020-11-25 23:51:30|5853.81|5815.81|5853.57|5815.57|5854.07|5816.07|5853.41|5815.41|10
1606348300000|2020-11-25 23:51:40|5853.36|5815.36|5853.72|5815.72|5854.19|5816.19|5853.34|5815.34|10
1606348310000|2020-11-25 23:51:50|5853.45|5815.45|5854.06|5816.06|5854.59|5816.59|5853.45|5815.45|8
1606348320000|2020-11-25 23:52:00|5854.21|5816.21|5851.79|5813.79|5854.21|5816.21|5851.6|5813.6|10
1606348330000|2020-11-25 23:52:10|5851.27|5813.27|5848.67|5810.67|5851.27|5813.27|5848.67|5810.67|10
1606348340000|2020-11-25 23:52:20|5848.84|5810.84|5845.07|5807.07|5848.84|5810.84|5845.07|5807.07|10
1606348350000|2020-11-25 23:52:30|5844.57|5806.57|5845.01|5807.01|5845.33|5807.33|5844.57|5806.57|10
1606348360000|2020-11-25 23:52:40|5845.03|5807.03|5841.66|5803.66|5845.05|5807.05|5841.66|5803.66|10
1606348370000|2020-11-25 23:52:50|5839.59|5801.59|5839.12|5801.12|5839.59|5801.59|5838.71|5800.71|10
1606348380000|2020-11-25 23:53:00|5839.16|5801.16|5839.05|5801.05|5839.5|5801.5|5839.05|5801.05|10
1606348390000|2020-11-25 23:53:10|5838.96|5800.96|5839.62|5801.62|5839.71|5801.71|5838.83|5800.83|10
1606348400000|2020-11-25 23:53:20|5839.98|5801.98|5840.36|5802.36|5840.84|5802.84|5839.98|5801.98|9
1606348410000|2020-11-25 23:53:30|5839.78|5801.78|5839.86|5801.86|5840.61|5802.61|5839.64|5801.64|10
1606348420000|2020-11-25 23:53:40|5839.8|5801.8|5835.97|5797.97|5839.8|5801.8|5835.97|5797.97|10
1606348430000|2020-11-25 23:53:50|5836.07|5798.07|5833.91|5795.91|5836.17|5798.17|5833.91|5795.91|10
1606348440000|2020-11-25 23:54:00|5833.54|5795.54|5832.51|5794.51|5833.97|5795.97|5832.51|5794.51|10
1606348450000|2020-11-25 23:54:10|5832.99|5794.99|5836.3|5798.3|5836.3|5798.3|5832.99|5794.99|10
1606348460000|2020-11-25 23:54:20|5836.36|5798.36|5835|5797|5836.36|5798.36|5835|5797|10
1606348470000|2020-11-25 23:54:30|5835.01|5797.01|5833.86|5795.86|5835.01|5797.01|5833.86|5795.86|10
1606348480000|2020-11-25 23:54:40|5833.94|5795.94|5832.37|5794.37|5833.94|5795.94|5832.37|5794.37|10
1606348490000|2020-11-25 23:54:50|5832.46|5794.46|5831.2|5793.2|5832.46|5794.46|5831.15|5793.15|10
1606348500000|2020-11-25 23:55:00|5831.23|5793.23|5831.66|5793.66|5831.66|5793.66|5831.2|5793.2|10
1606348510000|2020-11-25 23:55:10|5831.9|5793.9|5830.9|5792.9|5831.9|5793.9|5830.83|5792.83|10
1606348520000|2020-11-25 23:55:20|5830.46|5792.46|5828.06|5790.06|5830.46|5792.46|5827.84|5789.84|10
1606348530000|2020-11-25 23:55:30|5827.54|5789.54|5823.13|5785.13|5827.54|5789.54|5823.13|5785.13|10
1606348540000|2020-11-25 23:55:40|5823.03|5785.03|5817.17|5779.17|5823.03|5785.03|5817.17|5779.17|10
1606348550000|2020-11-25 23:55:50|5816.69|5778.69|5811.29|5773.29|5816.69|5778.69|5811.29|5773.29|10
1606348560000|2020-11-25 23:56:00|5811.2|5773.2|5810.21|5772.21|5811.36|5773.36|5810.21|5772.21|10
1606348570000|2020-11-25 23:56:10|5810.57|5772.57|5809.52|5771.52|5811.97|5773.97|5809.52|5771.52|10
1606348580000|2020-11-25 23:56:20|5808.93|5770.93|5807.21|5769.21|5808.93|5770.93|5807.21|5769.21|10
1606348590000|2020-11-25 23:56:30|5807.14|5769.14|5804.85|5766.85|5807.14|5769.14|5804.81|5766.81|10
1606348600000|2020-11-25 23:56:40|5804.42|5766.42|5802.72|5764.72|5804.58|5766.58|5802.56|5764.56|9
1606348610000|2020-11-25 23:56:50|5802.85|5764.85|5802.73|5764.73|5803.01|5765.01|5802.41|5764.41|10
1606348620000|2020-11-25 23:57:00|5802.5|5764.5|5803.25|5765.25|5803.25|5765.25|5802.06|5764.06|10
1606348630000|2020-11-25 23:57:10|5803.59|5765.59|5803.51|5765.51|5803.8|5765.8|5803.31|5765.31|10
1606348640000|2020-11-25 23:57:20|5803.37|5765.37|5804.11|5766.11|5804.12|5766.12|5803.31|5765.31|10
1606348650000|2020-11-25 23:57:30|5804.37|5766.37|5806.16|5768.16|5806.16|5768.16|5804.34|5766.34|10
1606348660000|2020-11-25 23:57:40|5806.69|5768.69|5808.23|5770.23|5808.23|5770.23|5806.69|5768.69|9
1606348670000|2020-11-25 23:57:50|5808.01|5770.01|5808.7|5770.7|5809.54|5771.54|5808.01|5770.01|10
1606348680000|2020-11-25 23:58:00|5809.06|5771.06|5806.7|5768.7|5809.11|5771.11|5806.7|5768.7|10
1606348690000|2020-11-25 23:58:10|5806.79|5768.79|5807.69|5769.69|5808.15|5770.15|5806.79|5768.79|10
1606348700000|2020-11-25 23:58:20|5807.96|5769.96|5807.93|5769.93|5808.81|5770.81|5807.93|5769.93|9
1606348710000|2020-11-25 23:58:30|5808.26|5770.26|5807.3|5769.3|5808.48|5770.48|5807.09|5769.09|10
1606348720000|2020-11-25 23:58:40|5806.9|5768.9|5806.11|5768.11|5806.94|5768.94|5805.71|5767.71|10
1606348730000|2020-11-25 23:58:50|5806.16|5768.16|5805.73|5767.73|5806.5|5768.5|5805.26|5767.26|10
1606348740000|2020-11-25 23:59:00|5804.74|5766.74|5804.65|5766.65|5805.11|5767.11|5804.65|5766.65|10
1606348750000|2020-11-25 23:59:10|5804.71|5766.71|5802.21|5764.21|5804.75|5766.75|5802.21|5764.21|10
1606348760000|2020-11-25 23:59:20|5801.51|5763.51|5798.17|5760.17|5801.51|5763.51|5798.17|5760.17|10
1606348770000|2020-11-25 23:59:30|5798.19|5760.19|5798.47|5760.47|5798.47|5760.47|5797.57|5759.57|10
1606348780000|2020-11-25 23:59:40|5798.55|5760.55|5795.53|5757.53|5798.55|5760.55|5795.53|5757.53|9
1606348790000|2020-11-25 23:59:50|5795.22|5757.22|5792.55|5754.55|5795.22|5757.22|5792.55|5754.55|10
1606348800000|2020-11-26 00:00:00|5792.67|5754.67|5790.43|5752.43|5792.74|5754.74|5790.43|5752.43|10
1606348810000|2020-11-26 00:00:10|5789.85|5751.85|5787.52|5749.52|5789.85|5751.85|5787.52|5749.52|10
1606348820000|2020-11-26 00:00:20|5787.15|5749.15|5777.88|5739.88|5787.15|5749.15|5777.88|5739.88|10
1606348830000|2020-11-26 00:00:30|5777.54|5739.54|5772.57|5734.57|5777.54|5739.54|5771.44|5733.44|10
1606348840000|2020-11-26 00:00:40|5772.38|5734.38|5771.94|5733.94|5772.83|5734.83|5771.04|5733.04|10
1606348850000|2020-11-26 00:00:50|5771.65|5733.65|5772.72|5734.72|5773.1|5735.1|5770.55|5732.55|10
1606348860000|2020-11-26 00:01:00|5773|5735|5769.09|5731.09|5773|5735|5769.09|5731.09|9
1606348870000|2020-11-26 00:01:10|5768.23|5730.23|5764.98|5726.98|5768.23|5730.23|5763.46|5725.46|10
1606348880000|2020-11-26 00:01:20|5764.6|5726.6|5761.53|5723.53|5764.6|5726.6|5761.53|5723.53|10
1606348890000|2020-11-26 00:01:30|5761.14|5723.14|5757.58|5719.58|5761.5|5723.5|5757.58|5719.58|10
1606348900000|2020-11-26 00:01:40|5756.48|5718.48|5751.99|5713.99|5756.48|5718.48|5751.78|5713.78|10
1606348910000|2020-11-26 00:01:50|5750.76|5712.76|5748.77|5710.77|5751.26|5713.26|5748.77|5710.77|10
1606348920000|2020-11-26 00:02:00|5748.42|5710.42|5747.88|5709.88|5748.59|5710.59|5746.05|5708.05|10
1606348930000|2020-11-26 00:02:10|5748.06|5710.06|5749.95|5711.95|5751.15|5713.15|5748.06|5710.06|10
1606348940000|2020-11-26 00:02:20|5749.81|5711.81|5749.42|5711.42|5749.81|5711.81|5748.81|5710.81|10
1606348950000|2020-11-26 00:02:30|5749.54|5711.54|5748.57|5710.57|5749.54|5711.54|5748.57|5710.57|9
1606348960000|2020-11-26 00:02:40|5748.56|5710.56|5743.43|5705.43|5748.56|5710.56|5743.43|5705.43|10
1606348970000|2020-11-26 00:02:50|5743.66|5705.66|5743.09|5705.09|5744.02|5706.02|5742.99|5704.99|10
1606348980000|2020-11-26 00:03:00|5742.53|5704.53|5738.45|5700.45|5742.53|5704.53|5738.45|5700.45|10
1606348990000|2020-11-26 00:03:10|5738.15|5700.15|5737.66|5699.66|5738.23|5700.23|5737.16|5699.16|10
1606349000000|2020-11-26 00:03:20|5737.22|5699.22|5733.57|5695.57|5737.22|5699.22|5733.57|5695.57|10
1606349010000|2020-11-26 00:03:30|5732.94|5694.94|5732.33|5694.33|5732.94|5694.94|5731.77|5693.77|10
1606349020000|2020-11-26 00:03:40|5732.83|5694.83|5730.03|5692.03|5732.83|5694.83|5728.08|5690.08|10
1606349030000|2020-11-26 00:03:50|5730.95|5692.95|5728.65|5690.65|5731.18|5693.18|5728.29|5690.29|10
1606349040000|2020-11-26 00:04:00|5728.48|5690.48|5734.24|5696.24|5734.37|5696.37|5728.4|5690.4|10
1606349050000|2020-11-26 00:04:10|5734.13|5696.13|5734.3|5696.3|5734.35|5696.35|5732.92|5694.92|10
1606349060000|2020-11-26 00:04:20|5734.21|5696.21|5736.04|5698.04|5736.04|5698.04|5734.13|5696.13|9
1606349070000|2020-11-26 00:04:30|5736.17|5698.17|5742.2|5704.2|5742.2|5704.2|5736.17|5698.17|10
1606349080000|2020-11-26 00:04:40|5741.63|5703.63|5745.01|5707.01|5745.01|5707.01|5737.19|5699.19|10
1606349090000|2020-11-26 00:04:50|5745.4|5707.4|5741.71|5703.71|5745.4|5707.4|5741.71|5703.71|10
1606349100000|2020-11-26 00:05:00|5741.49|5703.49|5742.46|5704.46|5742.46|5704.46|5741.49|5703.49|10
1606349110000|2020-11-26 00:05:10|5741.71|5703.71|5741.47|5703.47|5741.71|5703.71|5740.22|5702.22|10
1606349120000|2020-11-26 00:05:20|5741.45|5703.45|5745.97|5707.97|5746.12|5708.12|5741.45|5703.45|10
1606349130000|2020-11-26 00:05:30|5746.53|5708.53|5746.9|5708.9|5746.9|5708.9|5746.1|5708.1|9
1606349140000|2020-11-26 00:05:40|5746.21|5708.21|5748.11|5710.11|5748.11|5710.11|5746.12|5708.12|10
1606349150000|2020-11-26 00:05:50|5748.13|5710.13|5750.32|5712.32|5750.32|5712.32|5747.94|5709.94|10
1606349160000|2020-11-26 00:06:00|5751.28|5713.28|5759.04|5721.04|5759.04|5721.04|5751.28|5713.28|10
1606349170000|2020-11-26 00:06:10|5760.1|5722.1|5762.72|5724.72|5763.03|5725.03|5760.1|5722.1|10
1606349180000|2020-11-26 00:06:20|5763.22|5725.22|5765.13|5727.13|5765.14|5727.14|5763.22|5725.22|10
1606349190000|2020-11-26 00:06:30|5765.33|5727.33|5762.77|5724.77|5765.33|5727.33|5762.77|5724.77|10
1606349200000|2020-11-26 00:06:40|5762.44|5724.44|5764.25|5726.25|5764.25|5726.25|5761.93|5723.93|10
1606349210000|2020-11-26 00:06:50|5764.3|5726.3|5766.55|5728.55|5766.55|5728.55|5764.1|5726.1|10
1606349220000|2020-11-26 00:07:00|5767.32|5729.32|5768.53|5730.53|5769.7|5731.7|5767.32|5729.32|10
1606349230000|2020-11-26 00:07:10|5770.25|5732.25|5773.67|5735.67|5773.67|5735.67|5769.77|5731.77|10
1606349240000|2020-11-26 00:07:20|5773.87|5735.87|5775.87|5737.87|5776.31|5738.31|5773.87|5735.87|10
1606349250000|2020-11-26 00:07:30|5776.49|5738.49|5781.58|5743.58|5781.58|5743.58|5776.49|5738.49|10
1606349260000|2020-11-26 00:07:40|5781.81|5743.81|5781.55|5743.55|5781.81|5743.81|5780.41|5742.41|10
1606349270000|2020-11-26 00:07:50|5781.91|5743.91|5781.7|5743.7|5782.17|5744.17|5781.6|5743.6|10
1606349280000|2020-11-26 00:08:00|5780.93|5742.93|5780.06|5742.06|5781.15|5743.15|5780.06|5742.06|10
1606349290000|2020-11-26 00:08:10|5780.56|5742.56|5782.45|5744.45|5782.45|5744.45|5779.83|5741.83|10
1606349300000|2020-11-26 00:08:20|5782.67|5744.67|5788.36|5750.36|5788.36|5750.36|5782.67|5744.67|10
1606349310000|2020-11-26 00:08:30|5788.39|5750.39|5792.59|5754.59|5792.59|5754.59|5788.39|5750.39|10
1606349320000|2020-11-26 00:08:40|5793.55|5755.55|5795.45|5757.45|5795.78|5757.78|5793.55|5755.55|10
1606349330000|2020-11-26 00:08:50|5795.57|5757.57|5796.66|5758.66|5796.66|5758.66|5795.57|5757.57|10
1606349340000|2020-11-26 00:09:00|5796.34|5758.34|5794.75|5756.75|5796.34|5758.34|5793.96|5755.96|10
1606349350000|2020-11-26 00:09:10|5795.12|5757.12|5798.25|5760.25|5798.25|5760.25|5795.12|5757.12|10
1606349360000|2020-11-26 00:09:20|5798.31|5760.31|5802.16|5764.16|5802.16|5764.16|5798.31|5760.31|10
1606349370000|2020-11-26 00:09:30|5803.25|5765.25|5807.86|5769.86|5808.02|5770.02|5803.25|5765.25|10
1606349380000|2020-11-26 00:09:40|5808.98|5770.98|5815.39|5777.39|5815.39|5777.39|5808.98|5770.98|10
1606349390000|2020-11-26 00:09:50|5815.61|5777.61|5817.91|5779.91|5818.55|5780.55|5815.52|5777.52|10
1606349400000|2020-11-26 00:10:00|5817.8|5779.8|5815.47|5777.47|5817.8|5779.8|5815.47|5777.47|10
1606349410000|2020-11-26 00:10:10|5815.5|5777.5|5815.9|5777.9|5815.9|5777.9|5813.95|5775.95|10
1606349420000|2020-11-26 00:10:20|5817.16|5779.16|5818.92|5780.92|5819.52|5781.52|5817.16|5779.16|10
1606349430000|2020-11-26 00:10:30|5818.76|5780.76|5822.25|5784.25|5822.25|5784.25|5818.76|5780.76|10
1606349440000|2020-11-26 00:10:40|5821.87|5783.87|5825.05|5787.05|5825.05|5787.05|5821.87|5783.87|9
1606349450000|2020-11-26 00:10:50|5824.97|5786.97|5825.88|5787.88|5825.88|5787.88|5824.45|5786.45|9
1606349460000|2020-11-26 00:11:00|5826.54|5788.54|5830.52|5792.52|5830.6|5792.6|5826.54|5788.54|10
1606349470000|2020-11-26 00:11:10|5831.48|5793.48|5832.57|5794.57|5833.99|5795.99|5831.48|5793.48|10
1606349480000|2020-11-26 00:11:20|5831.94|5793.94|5831.55|5793.55|5832.79|5794.79|5831.27|5793.27|10
1606349490000|2020-11-26 00:11:30|5831.44|5793.44|5831.77|5793.77|5831.91|5793.91|5831.17|5793.17|10
1606349500000|2020-11-26 00:11:40|5831.94|5793.94|5833.51|5795.51|5833.51|5795.51|5831.32|5793.32|10
1606349510000|2020-11-26 00:11:50|5833.29|5795.29|5835.62|5797.62|5835.62|5797.62|5833.11|5795.11|10
1606349520000|2020-11-26 00:12:00|5835.21|5797.21|5832.7|5794.7|5835.21|5797.21|5832.7|5794.7|9
1606349530000|2020-11-26 00:12:10|5832.19|5794.19|5825.38|5787.38|5832.19|5794.19|5825.38|5787.38|9
1606349540000|2020-11-26 00:12:20|5824.42|5786.42|5820.11|5782.11|5824.42|5786.42|5820.11|5782.11|10
1606349550000|2020-11-26 00:12:30|5819.56|5781.56|5818.77|5780.77|5819.65|5781.65|5818.71|5780.71|10
1606349560000|2020-11-26 00:12:40|5818.27|5780.27|5816.78|5778.78|5818.34|5780.34|5816.78|5778.78|10
1606349570000|2020-11-26 00:12:50|5817.04|5779.04|5817.36|5779.36|5818.15|5780.15|5816.61|5778.61|10
1606349580000|2020-11-26 00:13:00|5817.33|5779.33|5818.13|5780.13|5818.51|5780.51|5817.16|5779.16|10
1606349590000|2020-11-26 00:13:10|5818.11|5780.11|5818.6|5780.6|5819.35|5781.35|5818.11|5780.11|10
1606349600000|2020-11-26 00:13:20|5819.12|5781.12|5817.29|5779.29|5819.15|5781.15|5817.07|5779.07|10
1606349610000|2020-11-26 00:13:30|5817.09|5779.09|5816.58|5778.58|5817.47|5779.47|5816.17|5778.17|10
1606349620000|2020-11-26 00:13:40|5816.81|5778.81|5817|5779|5817.38|5779.38|5816.81|5778.81|10
1606349630000|2020-11-26 00:13:50|5817.29|5779.29|5817.69|5779.69|5818.01|5780.01|5817.29|5779.29|10
1606349640000|2020-11-26 00:14:00|5817.99|5779.99|5818.01|5780.01|5818.47|5780.47|5817.8|5779.8|10
1606349650000|2020-11-26 00:14:10|5818.07|5780.07|5814.2|5776.2|5818.07|5780.07|5813.77|5775.77|10
1606349660000|2020-11-26 00:14:20|5814.63|5776.63|5814.59|5776.59|5815.68|5777.68|5814.59|5776.59|10
1606349670000|2020-11-26 00:14:30|5815.04|5777.04|5815.03|5777.03|5815.3|5777.3|5814.79|5776.79|9
1606349680000|2020-11-26 00:14:40|5815.15|5777.15|5816.89|5778.89|5816.89|5778.89|5815.15|5777.15|10
1606349690000|2020-11-26 00:14:50|5816.6|5778.6|5821.92|5783.92|5821.92|5783.92|5816.6|5778.6|10
1606349700000|2020-11-26 00:15:00|5822.14|5784.14|5824.6|5786.6|5824.6|5786.6|5820.75|5782.75|10
1606349710000|2020-11-26 00:15:10|5825|5787|5828.45|5790.45|5828.59|5790.59|5825|5787|10
1606349720000|2020-11-26 00:15:20|5828.23|5790.23|5828.64|5790.64|5829.28|5791.28|5828.17|5790.17|10
1606349730000|2020-11-26 00:15:30|5828.92|5790.92|5830.24|5792.24|5830.24|5792.24|5828.92|5790.92|10
1606349740000|2020-11-26 00:15:40|5830.35|5792.35|5831.43|5793.43|5831.5|5793.5|5830.35|5792.35|10
1606349750000|2020-11-26 00:15:50|5831.48|5793.48|5831.83|5793.83|5831.95|5793.95|5831.46|5793.46|10
1606349760000|2020-11-26 00:16:00|5832.15|5794.15|5833.01|5795.01|5833.36|5795.36|5832.15|5794.15|10
1606349770000|2020-11-26 00:16:10|5833.31|5795.31|5834.87|5796.87|5835.28|5797.28|5833.31|5795.31|10
1606349780000|2020-11-26 00:16:20|5836.05|5798.05|5838.51|5800.51|5838.51|5800.51|5835.75|5797.75|10
1606349790000|2020-11-26 00:16:30|5839|5801|5843.09|5805.09|5843.09|5805.09|5839|5801|10
1606349800000|2020-11-26 00:16:40|5842.72|5804.72|5845.47|5807.47|5845.47|5807.47|5842.72|5804.72|9
1606349810000|2020-11-26 00:16:50|5845.99|5807.99|5848.95|5810.95|5848.95|5810.95|5845.99|5807.99|9
1606349820000|2020-11-26 00:17:00|5848.03|5810.03|5846.37|5808.37|5848.6|5810.6|5846.15|5808.15|10
1606349830000|2020-11-26 00:17:10|5846.34|5808.34|5842.41|5804.41|5846.34|5808.34|5842.41|5804.41|10
1606349840000|2020-11-26 00:17:20|5841.94|5803.94|5843.35|5805.35|5843.35|5805.35|5841.83|5803.83|10
1606349850000|2020-11-26 00:17:30|5843.1|5805.1|5844.15|5806.15|5844.65|5806.65|5843.1|5805.1|9
1606349860000|2020-11-26 00:17:40|5844.35|5806.35|5844.49|5806.49|5844.62|5806.62|5843.55|5805.55|10
1606349870000|2020-11-26 00:17:50|5844.35|5806.35|5846.37|5808.37|5846.44|5808.44|5844.35|5806.35|10
1606349880000|2020-11-26 00:18:00|5845.78|5807.78|5845.04|5807.04|5846.03|5808.03|5845.04|5807.04|10
1606349890000|2020-11-26 00:18:10|5844.74|5806.74|5836.85|5798.85|5844.74|5806.74|5836.85|5798.85|10
1606349900000|2020-11-26 00:18:20|5837.21|5799.21|5839.92|5801.92|5839.92|5801.92|5837.21|5799.21|10
1606349910000|2020-11-26 00:18:30|5839.58|5801.58|5839.52|5801.52|5839.88|5801.88|5839.24|5801.24|10
1606349920000|2020-11-26 00:18:40|5839.51|5801.51|5837.71|5799.71|5839.51|5801.51|5837.66|5799.66|10
1606349930000|2020-11-26 00:18:50|5836.67|5798.67|5837.4|5799.4|5837.44|5799.44|5836.5|5798.5|10
1606349940000|2020-11-26 00:19:00|5837.26|5799.26|5836.76|5798.76|5837.51|5799.51|5836.72|5798.72|10
1606349950000|2020-11-26 00:19:10|5836.78|5798.78|5834.67|5796.67|5836.84|5798.84|5834.67|5796.67|10
1606349960000|2020-11-26 00:19:20|5834.97|5796.97|5834.85|5796.85|5835.57|5797.57|5833.99|5795.99|10
1606349970000|2020-11-26 00:19:30|5834.8|5796.8|5833.37|5795.37|5834.8|5796.8|5833.37|5795.37|10
1606349980000|2020-11-26 00:19:40|5833.64|5795.64|5834.47|5796.47|5834.47|5796.47|5833.2|5795.2|10
1606349990000|2020-11-26 00:19:50|5834.66|5796.66|5833.56|5795.56|5834.66|5796.66|5833.28|5795.28|10
1606350000000|2020-11-26 00:20:00|5833.63|5795.63|5834.11|5796.11|5834.41|5796.41|5833.56|5795.56|10
1606350010000|2020-11-26 00:20:10|5833.99|5795.99|5834.01|5796.01|5834.42|5796.42|5833.99|5795.99|8
1606350020000|2020-11-26 00:20:20|5834.07|5796.07|5831|5793|5834.07|5796.07|5831|5793|10
1606350030000|2020-11-26 00:20:30|5830.33|5792.33|5829.81|5791.81|5830.33|5792.33|5829.56|5791.56|10
1606350040000|2020-11-26 00:20:40|5829.42|5791.42|5829.31|5791.31|5829.63|5791.63|5829.2|5791.2|10
1606350050000|2020-11-26 00:20:50|5829.44|5791.44|5828.45|5790.45|5829.59|5791.59|5828.45|5790.45|9
1606350060000|2020-11-26 00:21:00|5828.44|5790.44|5826.51|5788.51|5828.61|5790.61|5826.51|5788.51|10
1606350070000|2020-11-26 00:21:10|5826.46|5788.46|5824.32|5786.32|5826.46|5788.46|5824.32|5786.32|10
1606350080000|2020-11-26 00:21:20|5824.35|5786.35|5823.24|5785.24|5824.35|5786.35|5823.24|5785.24|10
1606350090000|2020-11-26 00:21:30|5822.82|5784.82|5823.19|5785.19|5823.19|5785.19|5822.67|5784.67|10
1606350100000|2020-11-26 00:21:40|5823.08|5785.08|5822.12|5784.12|5823.08|5785.08|5822.12|5784.12|9
1606350110000|2020-11-26 00:21:50|5821.15|5783.15|5820.05|5782.05|5821.15|5783.15|5820.05|5782.05|10
1606350120000|2020-11-26 00:22:00|5819.82|5781.82|5822.17|5784.17|5822.18|5784.18|5819.82|5781.82|10
1606350130000|2020-11-26 00:22:10|5823.18|5785.18|5826.05|5788.05|5826.05|5788.05|5822.76|5784.76|10
1606350140000|2020-11-26 00:22:20|5826.66|5788.66|5827.33|5789.33|5827.69|5789.69|5826.17|5788.17|10
1606350150000|2020-11-26 00:22:30|5827.47|5789.47|5830.78|5792.78|5830.92|5792.92|5827.47|5789.47|10
1606350160000|2020-11-26 00:22:40|5830.61|5792.61|5831.64|5793.64|5831.64|5793.64|5830.54|5792.54|10
1606350170000|2020-11-26 00:22:50|5831.2|5793.2|5835.56|5797.56|5835.56|5797.56|5831.2|5793.2|10
1606350180000|2020-11-26 00:23:00|5835.2|5797.2|5837.07|5799.07|5837.07|5799.07|5834.5|5796.5|10
1606350190000|2020-11-26 00:23:10|5837.34|5799.34|5838.49|5800.49|5838.5|5800.5|5836.79|5798.79|8
1606350200000|2020-11-26 00:23:20|5838.78|5800.78|5839.03|5801.03|5839.03|5801.03|5838.48|5800.48|9
1606350210000|2020-11-26 00:23:30|5839.2|5801.2|5839.56|5801.56|5839.56|5801.56|5838.73|5800.73|10
1606350220000|2020-11-26 00:23:40|5839.52|5801.52|5835.49|5797.49|5839.52|5801.52|5835.49|5797.49|10
1606350230000|2020-11-26 00:23:50|5835.47|5797.47|5834.97|5796.97|5835.47|5797.47|5834.76|5796.76|10
1606350240000|2020-11-26 00:24:00|5835.04|5797.04|5833.69|5795.69|5835.28|5797.28|5833.69|5795.69|10
1606350250000|2020-11-26 00:24:10|5833.66|5795.66|5830.01|5792.01|5833.66|5795.66|5829.99|5791.99|10
1606350260000|2020-11-26 00:24:20|5830.08|5792.08|5827.36|5789.36|5830.08|5792.08|5827.36|5789.36|10
1606350270000|2020-11-26 00:24:30|5827.22|5789.22|5824.87|5786.87|5827.22|5789.22|5824.87|5786.87|10
1606350280000|2020-11-26 00:24:40|5824.34|5786.34|5823.5|5785.5|5824.34|5786.34|5823.26|5785.26|10
1606350290000|2020-11-26 00:24:50|5823.23|5785.23|5821.55|5783.55|5823.23|5785.23|5821.55|5783.55|10
1606350300000|2020-11-26 00:25:00|5821.52|5783.52|5820.04|5782.04|5821.52|5783.52|5820.04|5782.04|10
1606350310000|2020-11-26 00:25:10|5819.84|5781.84|5816.18|5778.18|5819.84|5781.84|5816.18|5778.18|10
1606350320000|2020-11-26 00:25:20|5816.37|5778.37|5815.79|5777.79|5816.85|5778.85|5815.79|5777.79|9
1606350330000|2020-11-26 00:25:30|5815.69|5777.69|5814.33|5776.33|5815.75|5777.75|5814.33|5776.33|10
1606350340000|2020-11-26 00:25:40|5814.3|5776.3|5813.96|5775.96|5814.39|5776.39|5813.71|5775.71|9
1606350350000|2020-11-26 00:25:50|5813.97|5775.97|5813.87|5775.87|5813.97|5775.97|5813.28|5775.28|10
1606350360000|2020-11-26 00:26:00|5813.73|5775.73|5813.13|5775.13|5813.73|5775.73|5813.13|5775.13|10
1606350370000|2020-11-26 00:26:10|5813.03|5775.03|5812.17|5774.17|5813.11|5775.11|5812.1|5774.1|10
1606350380000|2020-11-26 00:26:20|5811.99|5773.99|5813.32|5775.32|5813.32|5775.32|5811.94|5773.94|10
1606350390000|2020-11-26 00:26:30|5814.04|5776.04|5820.19|5782.19|5820.19|5782.19|5814.04|5776.04|10
1606350400000|2020-11-26 00:26:40|5820.27|5782.27|5822.25|5784.25|5822.25|5784.25|5820.27|5782.27|9
1606350410000|2020-11-26 00:26:50|5822.35|5784.35|5825.24|5787.24|5825.45|5787.45|5822.35|5784.35|10
1606350420000|2020-11-26 00:27:00|5825.49|5787.49|5827.67|5789.67|5827.71|5789.71|5825.49|5787.49|10
1606350430000|2020-11-26 00:27:10|5827.64|5789.64|5827.37|5789.37|5828.02|5790.02|5826.9|5788.9|10
1606350440000|2020-11-26 00:27:20|5827.92|5789.92|5829.1|5791.1|5829.1|5791.1|5827.6|5789.6|9
1606350450000|2020-11-26 00:27:30|5829.16|5791.16|5832.56|5794.56|5832.56|5794.56|5829.05|5791.05|10
1606350460000|2020-11-26 00:27:40|5833.29|5795.29|5835.11|5797.11|5835.51|5797.51|5833.29|5795.29|10
1606350470000|2020-11-26 00:27:50|5835.31|5797.31|5839.19|5801.19|5839.19|5801.19|5835.31|5797.31|10
1606350480000|2020-11-26 00:28:00|5839.67|5801.67|5839.79|5801.79|5840.26|5802.26|5839.45|5801.45|10
1606350490000|2020-11-26 00:28:10|5839.74|5801.74|5841.76|5803.76|5842.06|5804.06|5839.6|5801.6|10
1606350500000|2020-11-26 00:28:20|5841.41|5803.41|5843.3|5805.3|5843.3|5805.3|5841.41|5803.41|10
1606350510000|2020-11-26 00:28:30|5843.83|5805.83|5844.43|5806.43|5845.78|5807.78|5843.83|5805.83|9
1606350520000|2020-11-26 00:28:40|5844.67|5806.67|5846.88|5808.88|5846.88|5808.88|5844.46|5806.46|10
1606350530000|2020-11-26 00:28:50|5846.24|5808.24|5845.38|5807.38|5846.79|5808.79|5845.38|5807.38|10
1606350540000|2020-11-26 00:29:00|5845.23|5807.23|5845.19|5807.19|5846.19|5808.19|5845.18|5807.18|10
1606350550000|2020-11-26 00:29:10|5845.59|5807.59|5846.63|5808.63|5846.63|5808.63|5845.47|5807.47|10
1606350560000|2020-11-26 00:29:20|5847.18|5809.18|5848.46|5810.46|5849.19|5811.19|5847.18|5809.18|10
1606350570000|2020-11-26 00:29:30|5848.79|5810.79|5850.15|5812.15|5850.34|5812.34|5848.64|5810.64|10
1606350580000|2020-11-26 00:29:40|5849.82|5811.82|5850.41|5812.41|5850.41|5812.41|5849.74|5811.74|10
1606350590000|2020-11-26 00:29:50|5850.52|5812.52|5851.22|5813.22|5851.61|5813.61|5850.49|5812.49|10
1606350600000|2020-11-26 00:30:00|5851.26|5813.26|5846.51|5808.51|5851.26|5813.26|5846.51|5808.51|10
1606350610000|2020-11-26 00:30:10|5846.09|5808.09|5846.98|5808.98|5847.24|5809.24|5846.09|5808.09|10
1606350620000|2020-11-26 00:30:20|5846.75|5808.75|5845.63|5807.63|5846.83|5808.83|5845.29|5807.29|10
1606350630000|2020-11-26 00:30:30|5845.13|5807.13|5848.43|5810.43|5848.75|5810.75|5845|5807|10
1606350640000|2020-11-26 00:30:40|5848.63|5810.63|5848.22|5810.22|5848.63|5810.63|5847.93|5809.93|9
1606350650000|2020-11-26 00:30:50|5848.3|5810.3|5850.26|5812.26|5850.26|5812.26|5848.3|5810.3|10
1606350660000|2020-11-26 00:31:00|5850.38|5812.38|5854.13|5816.13|5854.13|5816.13|5850.38|5812.38|10
1606350670000|2020-11-26 00:31:10|5854.8|5816.8|5854.72|5816.72|5855.66|5817.66|5854.61|5816.61|10
1606350680000|2020-11-26 00:31:20|5854.24|5816.24|5853.58|5815.58|5854.91|5816.91|5853.58|5815.58|10
1606350690000|2020-11-26 00:31:30|5853.26|5815.26|5855.01|5817.01|5855.01|5817.01|5852.79|5814.79|10
1606350700000|2020-11-26 00:31:40|5855.03|5817.03|5853.77|5815.77|5855.03|5817.03|5853.14|5815.14|10
1606350710000|2020-11-26 00:31:50|5854.02|5816.02|5853.54|5815.54|5854.39|5816.39|5853.54|5815.54|10
1606350720000|2020-11-26 00:32:00|5853.34|5815.34|5850.34|5812.34|5853.34|5815.34|5850.34|5812.34|10
1606350730000|2020-11-26 00:32:10|5849.51|5811.51|5846.57|5808.57|5849.51|5811.51|5846.12|5808.12|10
1606350740000|2020-11-26 00:32:20|5847.02|5809.02|5844.66|5806.66|5847.02|5809.02|5844.66|5806.66|10
1606350750000|2020-11-26 00:32:30|5844.92|5806.92|5844.52|5806.52|5845.15|5807.15|5844.52|5806.52|10
1606350760000|2020-11-26 00:32:40|5844.56|5806.56|5842.9|5804.9|5844.57|5806.57|5842.9|5804.9|10
1606350770000|2020-11-26 00:32:50|5843.04|5805.04|5843.74|5805.74|5843.8|5805.8|5842.59|5804.59|10
1606350780000|2020-11-26 00:33:00|5844.18|5806.18|5848.3|5810.3|5848.44|5810.44|5844.18|5806.18|10
1606350790000|2020-11-26 00:33:10|5848.34|5810.34|5847.66|5809.66|5848.41|5810.41|5847.66|5809.66|10
1606350800000|2020-11-26 00:33:20|5847.56|5809.56|5847.73|5809.73|5847.87|5809.87|5846.92|5808.92|9
1606350810000|2020-11-26 00:33:30|5847.51|5809.51|5852.01|5814.01|5852.01|5814.01|5847.51|5809.51|10
1606350820000|2020-11-26 00:33:40|5851.58|5813.58|5854.13|5816.13|5854.13|5816.13|5851.56|5813.56|10
1606350830000|2020-11-26 00:33:50|5853.97|5815.97|5853.08|5815.08|5853.97|5815.97|5852.92|5814.92|9
1606350840000|2020-11-26 00:34:00|5853.17|5815.17|5854.31|5816.31|5854.44|5816.44|5853.17|5815.17|10
1606350850000|2020-11-26 00:34:10|5854.26|5816.26|5855.3|5817.3|5857.5|5819.5|5854.26|5816.26|10
1606350860000|2020-11-26 00:34:20|5855.23|5817.23|5853.05|5815.05|5855.7|5817.7|5852.57|5814.57|10
1606350870000|2020-11-26 00:34:30|5853.52|5815.52|5855.45|5817.45|5855.45|5817.45|5853.52|5815.52|10
1606350880000|2020-11-26 00:34:40|5854.94|5816.94|5854.71|5816.71|5854.94|5816.94|5854.18|5816.18|9
1606350890000|2020-11-26 00:34:50|5854.33|5816.33|5855.56|5817.56|5855.64|5817.64|5854.05|5816.05|10
1606350900000|2020-11-26 00:35:00|5855.92|5817.92|5855.53|5817.53|5857.29|5819.29|5855.53|5817.53|10
1606350910000|2020-11-26 00:35:10|5855.66|5817.66|5851.4|5813.4|5855.66|5817.66|5851.4|5813.4|10
1606350920000|2020-11-26 00:35:20|5851.07|5813.07|5850.66|5812.66|5851.37|5813.37|5850.66|5812.66|10
1606350930000|2020-11-26 00:35:30|5850.59|5812.59|5852.07|5814.07|5852.07|5814.07|5849.76|5811.76|10
1606350940000|2020-11-26 00:35:40|5851.26|5813.26|5851.42|5813.42|5851.96|5813.96|5850.94|5812.94|10
1606350950000|2020-11-26 00:35:50|5850.61|5812.61|5848.1|5810.1|5850.61|5812.61|5847.96|5809.96|10
1606350960000|2020-11-26 00:36:00|5848|5810|5847.01|5809.01|5848.14|5810.14|5846.67|5808.67|10
1606350970000|2020-11-26 00:36:10|5846.96|5808.96|5846.15|5808.15|5847.92|5809.92|5846.15|5808.15|10
1606350980000|2020-11-26 00:36:20|5844.89|5806.89|5844.98|5806.98|5844.98|5806.98|5843.77|5805.77|10
1606350990000|2020-11-26 00:36:30|5845.01|5807.01|5845.56|5807.56|5845.56|5807.56|5844.96|5806.96|8
1606351000000|2020-11-26 00:36:40|5845.65|5807.65|5849.43|5811.43|5849.51|5811.51|5845.4|5807.4|10
1606351010000|2020-11-26 00:36:50|5849.49|5811.49|5853.07|5815.07|5853.07|5815.07|5849.49|5811.49|10
1606351020000|2020-11-26 00:37:00|5853.45|5815.45|5856.17|5818.17|5856.82|5818.82|5853.38|5815.38|10
1606351030000|2020-11-26 00:37:10|5856.16|5818.16|5856.63|5818.63|5857|5819|5856.16|5818.16|10
1606351040000|2020-11-26 00:37:20|5856.69|5818.69|5858.73|5820.73|5860.21|5822.21|5856.69|5818.69|10
1606351050000|2020-11-26 00:37:30|5859.53|5821.53|5863.7|5825.7|5863.76|5825.76|5859.44|5821.44|10
1606351060000|2020-11-26 00:37:40|5863.69|5825.69|5866.83|5828.83|5866.83|5828.83|5863.69|5825.69|10
1606351070000|2020-11-26 00:37:50|5866.67|5828.67|5868.06|5830.06|5868.06|5830.06|5866.48|5828.48|10
1606351080000|2020-11-26 00:38:00|5868.67|5830.67|5870.37|5832.37|5870.37|5832.37|5868.67|5830.67|10
1606351090000|2020-11-26 00:38:10|5870.45|5832.45|5872.5|5834.5|5872.5|5834.5|5870.45|5832.45|10
1606351100000|2020-11-26 00:38:20|5872.85|5834.85|5876.48|5838.48|5876.48|5838.48|5872.85|5834.85|10
1606351110000|2020-11-26 00:38:30|5875.92|5837.92|5878.72|5840.72|5878.72|5840.72|5875.92|5837.92|10
1606351120000|2020-11-26 00:38:40|5879.04|5841.04|5875.82|5837.82|5879.5|5841.5|5875.82|5837.82|10
1606351130000|2020-11-26 00:38:50|5875.01|5837.01|5876.13|5838.13|5877.05|5839.05|5875.01|5837.01|10
1606351140000|2020-11-26 00:39:00|5876.1|5838.1|5877.58|5839.58|5877.73|5839.73|5875.81|5837.81|10
1606351150000|2020-11-26 00:39:10|5879.64|5841.64|5881.07|5843.07|5881.07|5843.07|5879.64|5841.64|10
1606351160000|2020-11-26 00:39:20|5881.26|5843.26|5882.65|5844.65|5882.65|5844.65|5880.74|5842.74|10
1606351170000|2020-11-26 00:39:30|5882.7|5844.7|5887.38|5849.38|5887.38|5849.38|5882.7|5844.7|10
1606351180000|2020-11-26 00:39:40|5887.41|5849.41|5889.74|5851.74|5889.74|5851.74|5887.27|5849.27|10
1606351190000|2020-11-26 00:39:50|5891.52|5853.52|5887.86|5849.86|5891.7|5853.7|5887.26|5849.26|10
1606351200000|2020-11-26 00:40:00|5888.29|5850.29|5891.16|5853.16|5891.53|5853.53|5888.29|5850.29|10
1606351210000|2020-11-26 00:40:10|5890.8|5852.8|5888.89|5850.89|5890.91|5852.91|5887.35|5849.35|10
1606351220000|2020-11-26 00:40:20|5891.74|5853.74|5888.23|5850.23|5891.74|5853.74|5888.23|5850.23|10
1606351230000|2020-11-26 00:40:30|5888.09|5850.09|5889.83|5851.83|5890.38|5852.38|5886.36|5848.36|10
1606351240000|2020-11-26 00:40:40|5890.51|5852.51|5890.63|5852.63|5890.92|5852.92|5890.34|5852.34|10
1606351250000|2020-11-26 00:40:50|5890.89|5852.89|5892.28|5854.28|5892.74|5854.74|5890.87|5852.87|10
1606351260000|2020-11-26 00:41:00|5892.25|5854.25|5887.71|5849.71|5892.25|5854.25|5887.47|5849.47|10
1606351270000|2020-11-26 00:41:10|5887.39|5849.39|5881.5|5843.5|5887.39|5849.39|5881.5|5843.5|10
1606351280000|2020-11-26 00:41:20|5880.85|5842.85|5878.62|5840.62|5880.87|5842.87|5877.56|5839.56|10
1606351290000|2020-11-26 00:41:30|5878.17|5840.17|5880.09|5842.09|5880.6|5842.6|5876.87|5838.87|10
1606351300000|2020-11-26 00:41:40|5880.03|5842.03|5877.83|5839.83|5880.19|5842.19|5876.71|5838.71|10
1606351310000|2020-11-26 00:41:50|5877.34|5839.34|5874.22|5836.22|5877.34|5839.34|5874.22|5836.22|10
1606351320000|2020-11-26 00:42:00|5874.09|5836.09|5874.08|5836.08|5874.32|5836.32|5873.34|5835.34|10
1606351330000|2020-11-26 00:42:10|5874.81|5836.81|5874.44|5836.44|5874.97|5836.97|5873.72|5835.72|10
1606351340000|2020-11-26 00:42:20|5874.69|5836.69|5877.18|5839.18|5877.43|5839.43|5874.69|5836.69|10
1606351350000|2020-11-26 00:42:30|5877.36|5839.36|5878.2|5840.2|5878.93|5840.93|5877.36|5839.36|10
1606351360000|2020-11-26 00:42:40|5877.55|5839.55|5874.72|5836.72|5877.55|5839.55|5874.72|5836.72|10
1606351370000|2020-11-26 00:42:50|5874.34|5836.34|5873.26|5835.26|5874.34|5836.34|5873.24|5835.24|9
1606351380000|2020-11-26 00:43:00|5872.98|5834.98|5872.69|5834.69|5873.27|5835.27|5872.31|5834.31|10
1606351390000|2020-11-26 00:43:10|5872.73|5834.73|5873.74|5835.74|5873.89|5835.89|5872.72|5834.72|10
1606351400000|2020-11-26 00:43:20|5873.73|5835.73|5873.31|5835.31|5873.87|5835.87|5873.31|5835.31|10
1606351410000|2020-11-26 00:43:30|5872.96|5834.96|5873.6|5835.6|5873.6|5835.6|5872.89|5834.89|9
1606351420000|2020-11-26 00:43:40|5873.77|5835.77|5873.56|5835.56|5874.22|5836.22|5873.38|5835.38|9
1606351430000|2020-11-26 00:43:50|5873.37|5835.37|5873.49|5835.49|5874.33|5836.33|5873.16|5835.16|8
1606351440000|2020-11-26 00:44:00|5873.3|5835.3|5873.21|5835.21|5873.56|5835.56|5873.2|5835.2|10
1606351450000|2020-11-26 00:44:10|5872.89|5834.89|5871.02|5833.02|5872.89|5834.89|5869.19|5831.19|10
1606351460000|2020-11-26 00:44:20|5871.43|5833.43|5872.11|5834.11|5872.11|5834.11|5871.27|5833.27|10
1606351470000|2020-11-26 00:44:30|5872.28|5834.28|5872.54|5834.54|5872.54|5834.54|5871.43|5833.43|10
1606351480000|2020-11-26 00:44:40|5873.31|5835.31|5873.79|5835.79|5874.02|5836.02|5873.29|5835.29|10
1606351490000|2020-11-26 00:44:50|5873.45|5835.45|5874.03|5836.03|5875.03|5837.03|5873.45|5835.45|10
1606351500000|2020-11-26 00:45:00|5874.08|5836.08|5875.71|5837.71|5875.71|5837.71|5873.88|5835.88|10
1606351510000|2020-11-26 00:45:10|5875.98|5837.98|5878.99|5840.99|5879.36|5841.36|5875.98|5837.98|10
1606351520000|2020-11-26 00:45:20|5879.14|5841.14|5880.49|5842.49|5880.49|5842.49|5878.47|5840.47|10
1606351530000|2020-11-26 00:45:30|5880.55|5842.55|5884.22|5846.22|5884.22|5846.22|5880.55|5842.55|10
1606351540000|2020-11-26 00:45:40|5884.44|5846.44|5887.09|5849.09|5887.09|5849.09|5884.43|5846.43|10
1606351550000|2020-11-26 00:45:50|5887.63|5849.63|5889.26|5851.26|5890.89|5852.89|5887.63|5849.63|10
1606351560000|2020-11-26 00:46:00|5889.85|5851.85|5886.74|5848.74|5890.32|5852.32|5886.18|5848.18|10
1606351570000|2020-11-26 00:46:10|5886.67|5848.67|5890.49|5852.49|5891.25|5853.25|5886.67|5848.67|10
1606351580000|2020-11-26 00:46:20|5889.63|5851.63|5891.31|5853.31|5891.31|5853.31|5889.46|5851.46|10
1606351590000|2020-11-26 00:46:30|5890.78|5852.78|5892|5854|5892.38|5854.38|5890.62|5852.62|10
1606351600000|2020-11-26 00:46:40|5892.04|5854.04|5894.23|5856.23|5894.23|5856.23|5891.84|5853.84|10
1606351610000|2020-11-26 00:46:50|5894.54|5856.54|5894.03|5856.03|5894.54|5856.54|5893.66|5855.66|10
1606351620000|2020-11-26 00:47:00|5893.94|5855.94|5895.68|5857.68|5895.83|5857.83|5893.55|5855.55|10
1606351630000|2020-11-26 00:47:10|5895.79|5857.79|5897.28|5859.28|5897.41|5859.41|5895.79|5857.79|10
1606351640000|2020-11-26 00:47:20|5897.29|5859.29|5898.25|5860.25|5899.08|5861.08|5897.29|5859.29|10
1606351650000|2020-11-26 00:47:30|5898.67|5860.67|5898.61|5860.61|5898.78|5860.78|5898.25|5860.25|10
1606351660000|2020-11-26 00:47:40|5898.5|5860.5|5894.5|5856.5|5898.5|5860.5|5894.5|5856.5|10
1606351670000|2020-11-26 00:47:50|5894.64|5856.64|5891.28|5853.28|5894.64|5856.64|5891.28|5853.28|10
1606351680000|2020-11-26 00:48:00|5890.95|5852.95|5890.21|5852.21|5890.95|5852.95|5889.76|5851.76|10
1606351690000|2020-11-26 00:48:10|5890.24|5852.24|5891.74|5853.74|5892.07|5854.07|5890.07|5852.07|9
1606351700000|2020-11-26 00:48:20|5891.82|5853.82|5889.69|5851.69|5892.41|5854.41|5889.35|5851.35|10
1606351710000|2020-11-26 00:48:30|5889.53|5851.53|5891.14|5853.14|5891.14|5853.14|5889.46|5851.46|9
1606351720000|2020-11-26 00:48:40|5891.07|5853.07|5891.01|5853.01|5891.86|5853.86|5891.01|5853.01|10
1606351730000|2020-11-26 00:48:50|5890.73|5852.73|5886.13|5848.13|5890.73|5852.73|5886.09|5848.09|10
1606351740000|2020-11-26 00:49:00|5885.93|5847.93|5880.53|5842.53|5885.93|5847.93|5880.41|5842.41|10
1606351750000|2020-11-26 00:49:10|5881.37|5843.37|5877.12|5839.12|5881.53|5843.53|5876.87|5838.87|10
1606351760000|2020-11-26 00:49:20|5877.39|5839.39|5876.12|5838.12|5877.87|5839.87|5876.12|5838.12|10
1606351770000|2020-11-26 00:49:30|5875.7|5837.7|5874.43|5836.43|5876.33|5838.33|5874.43|5836.43|10
1606351780000|2020-11-26 00:49:40|5874.41|5836.41|5875.8|5837.8|5875.8|5837.8|5874.33|5836.33|9
1606351790000|2020-11-26 00:49:50|5876.14|5838.14|5875.18|5837.18|5876.47|5838.47|5875.18|5837.18|10
1606351800000|2020-11-26 00:50:00|5874.62|5836.62|5873.23|5835.23|5874.62|5836.62|5873.23|5835.23|10
1606351810000|2020-11-26 00:50:10|5873.36|5835.36|5875.04|5837.04|5875.04|5837.04|5873.36|5835.36|10
1606351820000|2020-11-26 00:50:20|5875.25|5837.25|5875.42|5837.42|5876.27|5838.27|5875.25|5837.25|9
1606351830000|2020-11-26 00:50:30|5875.34|5837.34|5875.01|5837.01|5875.34|5837.34|5874.73|5836.73|9
1606351840000|2020-11-26 00:50:40|5875.37|5837.37|5873.86|5835.86|5875.37|5837.37|5873.86|5835.86|9
1606351850000|2020-11-26 00:50:50|5873.82|5835.82|5875.27|5837.27|5875.27|5837.27|5873.82|5835.82|10
1606351860000|2020-11-26 00:51:00|5875.41|5837.41|5876.27|5838.27|5876.45|5838.45|5875.41|5837.41|10
1606351870000|2020-11-26 00:51:10|5876.11|5838.11|5871.94|5833.94|5876.11|5838.11|5871.94|5833.94|10
1606351880000|2020-11-26 00:51:20|5871.93|5833.93|5871.4|5833.4|5871.93|5833.93|5870.79|5832.79|10
1606351890000|2020-11-26 00:51:30|5871.39|5833.39|5869.59|5831.59|5871.56|5833.56|5869.49|5831.49|10
1606351900000|2020-11-26 00:51:40|5869.46|5831.46|5868.75|5830.75|5869.46|5831.46|5868.65|5830.65|10
1606351910000|2020-11-26 00:51:50|5869.19|5831.19|5872.29|5834.29|5872.29|5834.29|5869.19|5831.19|10
1606351920000|2020-11-26 00:52:00|5872.41|5834.41|5870.37|5832.37|5872.41|5834.41|5870.37|5832.37|9
1606351930000|2020-11-26 00:52:10|5869.83|5831.83|5866.38|5828.38|5869.83|5831.83|5866.38|5828.38|10
1606351940000|2020-11-26 00:52:20|5865.84|5827.84|5859.44|5821.44|5865.84|5827.84|5859.44|5821.44|10
1606351950000|2020-11-26 00:52:30|5859.18|5821.18|5862.08|5824.08|5862.9|5824.9|5858.63|5820.63|10
1606351960000|2020-11-26 00:52:40|5861.74|5823.74|5861.34|5823.34|5861.8|5823.8|5860.9|5822.9|10
1606351970000|2020-11-26 00:52:50|5861.58|5823.58|5859.5|5821.5|5861.68|5823.68|5859.5|5821.5|10
1606351980000|2020-11-26 00:53:00|5859.35|5821.35|5857.87|5819.87|5859.35|5821.35|5857.87|5819.87|9
1606351990000|2020-11-26 00:53:10|5857.88|5819.88|5855.99|5817.99|5857.99|5819.99|5855.99|5817.99|10
1606352000000|2020-11-26 00:53:20|5857.11|5819.11|5856.74|5818.74|5858.1|5820.1|5856.74|5818.74|10
1606352010000|2020-11-26 00:53:30|5856.54|5818.54|5860.12|5822.12|5860.14|5822.14|5856.54|5818.54|10
1606352020000|2020-11-26 00:53:40|5860.41|5822.41|5858.12|5820.12|5860.41|5822.41|5857.69|5819.69|9
1606352030000|2020-11-26 00:53:50|5857.93|5819.93|5857.14|5819.14|5858.45|5820.45|5857.14|5819.14|10
1606352040000|2020-11-26 00:54:00|5857.1|5819.1|5856.04|5818.04|5857.1|5819.1|5855.78|5817.78|10
1606352050000|2020-11-26 00:54:10|5856|5818|5852.66|5814.66|5856|5818|5852.66|5814.66|10
1606352060000|2020-11-26 00:54:20|5852.18|5814.18|5850.61|5812.61|5852.18|5814.18|5850.61|5812.61|10
1606352070000|2020-11-26 00:54:30|5849.85|5811.85|5849.51|5811.51|5850.08|5812.08|5848.99|5810.99|9
1606352080000|2020-11-26 00:54:40|5849.38|5811.38|5851.68|5813.68|5851.68|5813.68|5849.05|5811.05|10
1606352090000|2020-11-26 00:54:50|5851.49|5813.49|5852.84|5814.84|5852.84|5814.84|5851.24|5813.24|10
1606352100000|2020-11-26 00:55:00|5853.3|5815.3|5853.56|5815.56|5854.29|5816.29|5853.3|5815.3|9
1606352110000|2020-11-26 00:55:10|5853.51|5815.51|5854.97|5816.97|5854.97|5816.97|5853.51|5815.51|10
1606352120000|2020-11-26 00:55:20|5855.1|5817.1|5856.6|5818.6|5856.94|5818.94|5855.1|5817.1|10
1606352130000|2020-11-26 00:55:30|5856.63|5818.63|5858.06|5820.06|5858.06|5820.06|5856.63|5818.63|9
1606352140000|2020-11-26 00:55:40|5858.15|5820.15|5859.67|5821.67|5859.96|5821.96|5858.15|5820.15|10
1606352150000|2020-11-26 00:55:50|5860.16|5822.16|5861.53|5823.53|5861.53|5823.53|5860.03|5822.03|9
1606352160000|2020-11-26 00:56:00|5861.82|5823.82|5863.55|5825.55|5863.55|5825.55|5861.73|5823.73|10
1606352170000|2020-11-26 00:56:10|5864.03|5826.03|5864.79|5826.79|5864.86|5826.86|5864.03|5826.03|10
1606352180000|2020-11-26 00:56:20|5864.66|5826.66|5864.81|5826.81|5865.4|5827.4|5864.54|5826.54|10
1606352190000|2020-11-26 00:56:30|5864.77|5826.77|5860.92|5822.92|5864.77|5826.77|5860.92|5822.92|9
1606352200000|2020-11-26 00:56:40|5862.17|5824.17|5860.16|5822.16|5862.17|5824.17|5860.16|5822.16|10
1606352210000|2020-11-26 00:56:50|5860.55|5822.55|5860.45|5822.45|5860.55|5822.55|5859.78|5821.78|10
1606352220000|2020-11-26 00:57:00|5860.54|5822.54|5862.36|5824.36|5862.36|5824.36|5860.54|5822.54|10
1606352230000|2020-11-26 00:57:10|5861.96|5823.96|5862.42|5824.42|5862.47|5824.47|5861.66|5823.66|10
1606352240000|2020-11-26 00:57:20|5862.4|5824.4|5865.42|5827.42|5865.42|5827.42|5862.22|5824.22|10
1606352250000|2020-11-26 00:57:30|5866.05|5828.05|5868.17|5830.17|5868.4|5830.4|5866.05|5828.05|10
1606352260000|2020-11-26 00:57:40|5868.43|5830.43|5868.04|5830.04|5868.54|5830.54|5868.04|5830.04|10
1606352270000|2020-11-26 00:57:50|5867.87|5829.87|5867.42|5829.42|5867.87|5829.87|5866.74|5828.74|10
1606352280000|2020-11-26 00:58:00|5867.59|5829.59|5868.74|5830.74|5868.74|5830.74|5867.59|5829.59|10
1606352290000|2020-11-26 00:58:10|5869.19|5831.19|5872.18|5834.18|5872.23|5834.23|5869.04|5831.04|10
1606352300000|2020-11-26 00:58:20|5872.36|5834.36|5870.44|5832.44|5872.36|5834.36|5868.56|5830.56|10
1606352310000|2020-11-26 00:58:30|5870.51|5832.51|5871.91|5833.91|5872.14|5834.14|5870.51|5832.51|10
1606352320000|2020-11-26 00:58:40|5871.84|5833.84|5872.44|5834.44|5872.44|5834.44|5871.65|5833.65|10
1606352330000|2020-11-26 00:58:50|5872.54|5834.54|5874.32|5836.32|5874.32|5836.32|5872.37|5834.37|10
1606352340000|2020-11-26 00:59:00|5875.63|5837.63|5877.72|5839.72|5877.72|5839.72|5875.11|5837.11|10
1606352350000|2020-11-26 00:59:10|5877.71|5839.71|5877.44|5839.44|5877.71|5839.71|5877.25|5839.25|10
1606352360000|2020-11-26 00:59:20|5877.85|5839.85|5878.16|5840.16|5878.47|5840.47|5877.84|5839.84|9
1606352370000|2020-11-26 00:59:30|5878.35|5840.35|5878.35|5840.35|5878.51|5840.51|5878.16|5840.16|8
1606352380000|2020-11-26 00:59:40|5878.45|5840.45|5877.9|5839.9|5878.48|5840.48|5877.86|5839.86|10
1606352390000|2020-11-26 00:59:50|5877.99|5839.99|5879.02|5841.02|5879.02|5841.02|5877.99|5839.99|10
1606352400000|2020-11-26 01:00:00|5878.66|5840.66|5877.01|5839.01|5879.03|5841.03|5876.87|5838.87|10
1606352410000|2020-11-26 01:00:10|5876.94|5838.94|5877.06|5839.06|5877.54|5839.54|5876.82|5838.82|10
1606352420000|2020-11-26 01:00:20|5877.03|5839.03|5873.87|5835.87|5877.31|5839.31|5873.87|5835.87|9
1606352430000|2020-11-26 01:00:30|5873.58|5835.58|5872.01|5834.01|5873.58|5835.58|5871.97|5833.97|9
1606352440000|2020-11-26 01:00:40|5871.96|5833.96|5870.17|5832.17|5871.96|5833.96|5870.1|5832.1|10
1606352450000|2020-11-26 01:00:50|5869.98|5831.98|5867.14|5829.14|5869.98|5831.98|5867.14|5829.14|10
1606352460000|2020-11-26 01:01:00|5866.86|5828.86|5861.69|5823.69|5866.86|5828.86|5861.69|5823.69|10
1606352470000|2020-11-26 01:01:10|5860.97|5822.97|5854.91|5816.91|5860.97|5822.97|5854.91|5816.91|10
1606352480000|2020-11-26 01:01:20|5855.31|5817.31|5856.62|5818.62|5856.62|5818.62|5853.49|5815.49|10
1606352490000|2020-11-26 01:01:30|5856.18|5818.18|5851.22|5813.22|5856.23|5818.23|5850.96|5812.96|10
1606352500000|2020-11-26 01:01:40|5850.68|5812.68|5851.94|5813.94|5853.11|5815.11|5850.68|5812.68|10
1606352510000|2020-11-26 01:01:50|5851.35|5813.35|5852.82|5814.82|5852.82|5814.82|5850.09|5812.09|10
1606352520000|2020-11-26 01:02:00|5853.37|5815.37|5854.19|5816.19|5854.26|5816.26|5852.85|5814.85|10
1606352530000|2020-11-26 01:02:10|5854.18|5816.18|5852.36|5814.36|5854.18|5816.18|5852.36|5814.36|10
1606352540000|2020-11-26 01:02:20|5851.52|5813.52|5852.89|5814.89|5852.89|5814.89|5850.71|5812.71|10
1606352550000|2020-11-26 01:02:30|5852.92|5814.92|5853.78|5815.78|5853.84|5815.84|5852.92|5814.92|10
1606352560000|2020-11-26 01:02:40|5853.51|5815.51|5853.38|5815.38|5853.86|5815.86|5853.15|5815.15|10
1606352570000|2020-11-26 01:02:50|5853.35|5815.35|5853.59|5815.59|5854.27|5816.27|5852.86|5814.86|10
1606352580000|2020-11-26 01:03:00|5853.2|5815.2|5851.12|5813.12|5853.2|5815.2|5851.12|5813.12|10
1606352590000|2020-11-26 01:03:10|5849.84|5811.84|5850.81|5812.81|5850.98|5812.98|5849.84|5811.84|10
1606352600000|2020-11-26 01:03:20|5850.62|5812.62|5853.11|5815.11|5853.23|5815.23|5850.62|5812.62|10
1606352610000|2020-11-26 01:03:30|5853.3|5815.3|5855.71|5817.71|5855.71|5817.71|5853.13|5815.13|10
1606352620000|2020-11-26 01:03:40|5856.26|5818.26|5859.63|5821.63|5859.63|5821.63|5856.26|5818.26|10
1606352630000|2020-11-26 01:03:50|5860.16|5822.16|5861.57|5823.57|5861.57|5823.57|5860.16|5822.16|10
1606352640000|2020-11-26 01:04:00|5861.16|5823.16|5862.33|5824.33|5862.33|5824.33|5857.98|5819.98|10
1606352650000|2020-11-26 01:04:10|5862.61|5824.61|5863.56|5825.56|5863.56|5825.56|5862.61|5824.61|10
1606352660000|2020-11-26 01:04:20|5864.53|5826.53|5868.07|5830.07|5868.07|5830.07|5864.53|5826.53|10
1606352670000|2020-11-26 01:04:30|5868.97|5830.97|5871.18|5833.18|5871.49|5833.49|5868.97|5830.97|10
1606352680000|2020-11-26 01:04:40|5871.1|5833.1|5870.83|5832.83|5871.44|5833.44|5870.52|5832.52|10
1606352690000|2020-11-26 01:04:50|5870.38|5832.38|5871.08|5833.08|5871.08|5833.08|5870.34|5832.34|10
1606352700000|2020-11-26 01:05:00|5871.42|5833.42|5871.61|5833.61|5871.61|5833.61|5870.68|5832.68|10
1606352710000|2020-11-26 01:05:10|5871.75|5833.75|5872.83|5834.83|5872.83|5834.83|5871.09|5833.09|10
1606352720000|2020-11-26 01:05:20|5873.86|5835.86|5874.37|5836.37|5874.37|5836.37|5873.4|5835.4|10
1606352730000|2020-11-26 01:05:30|5874.24|5836.24|5875.96|5837.96|5875.96|5837.96|5874.24|5836.24|10
1606352740000|2020-11-26 01:05:40|5876.18|5838.18|5876.83|5838.83|5877.25|5839.25|5876.18|5838.18|10
1606352750000|2020-11-26 01:05:50|5876.92|5838.92|5876.63|5838.63|5876.92|5838.92|5875.91|5837.91|10
1606352760000|2020-11-26 01:06:00|5876.58|5838.58|5877.25|5839.25|5877.25|5839.25|5876.23|5838.23|10
1606352770000|2020-11-26 01:06:10|5877.19|5839.19|5877.81|5839.81|5878.97|5840.97|5877.19|5839.19|10
1606352780000|2020-11-26 01:06:20|5877.99|5839.99|5877.34|5839.34|5878.05|5840.05|5877.34|5839.34|8
1606352790000|2020-11-26 01:06:30|5877.63|5839.63|5875.35|5837.35|5877.63|5839.63|5875.35|5837.35|10
1606352800000|2020-11-26 01:06:40|5874.99|5836.99|5874.23|5836.23|5874.99|5836.99|5873.43|5835.43|10
1606352810000|2020-11-26 01:06:50|5873.47|5835.47|5874.57|5836.57|5874.67|5836.67|5873.47|5835.47|10
1606352820000|2020-11-26 01:07:00|5874.43|5836.43|5874.09|5836.09|5875.31|5837.31|5874.09|5836.09|9
1606352830000|2020-11-26 01:07:10|5874.16|5836.16|5875.44|5837.44|5875.44|5837.44|5873.17|5835.17|10
1606352840000|2020-11-26 01:07:20|5876.11|5838.11|5879.23|5841.23|5879.23|5841.23|5876.11|5838.11|10
1606352850000|2020-11-26 01:07:30|5879.39|5841.39|5879.39|5841.39|5879.77|5841.77|5879.26|5841.26|10
1606352860000|2020-11-26 01:07:40|5879.29|5841.29|5880.22|5842.22|5880.26|5842.26|5879.29|5841.29|10
1606352870000|2020-11-26 01:07:50|5880.08|5842.08|5881.64|5843.64|5881.64|5843.64|5880.08|5842.08|10
1606352880000|2020-11-26 01:08:00|5882.71|5844.71|5883.27|5845.27|5883.31|5845.31|5882.71|5844.71|10
1606352890000|2020-11-26 01:08:10|5883.32|5845.32|5884.54|5846.54|5884.88|5846.88|5883.32|5845.32|10
1606352900000|2020-11-26 01:08:20|5884.67|5846.67|5884.26|5846.26|5884.88|5846.88|5884.26|5846.26|10
1606352910000|2020-11-26 01:08:30|5884.23|5846.23|5884.44|5846.44|5884.48|5846.48|5883.87|5845.87|9
1606352920000|2020-11-26 01:08:40|5884.53|5846.53|5887.02|5849.02|5887.28|5849.28|5884.51|5846.51|9
1606352930000|2020-11-26 01:08:50|5886.52|5848.52|5887.02|5849.02|5887.02|5849.02|5886.23|5848.23|10
1606352940000|2020-11-26 01:09:00|5887.47|5849.47|5888.93|5850.93|5888.93|5850.93|5887.27|5849.27|10
1606352950000|2020-11-26 01:09:10|5889.05|5851.05|5889.07|5851.07|5889.87|5851.87|5889.05|5851.05|9
1606352960000|2020-11-26 01:09:20|5888.76|5850.76|5881.73|5843.73|5888.76|5850.76|5881.73|5843.73|10
1606352970000|2020-11-26 01:09:30|5881.72|5843.72|5880.62|5842.62|5881.72|5843.72|5880.2|5842.2|10
1606352980000|2020-11-26 01:09:40|5881.43|5843.43|5879.95|5841.95|5881.43|5843.43|5879.95|5841.95|9
1606352990000|2020-11-26 01:09:50|5879.85|5841.85|5877.57|5839.57|5879.85|5841.85|5877.57|5839.57|10
1606353000000|2020-11-26 01:10:00|5877.68|5839.68|5877.4|5839.4|5878.04|5840.04|5877.39|5839.39|10
1606353010000|2020-11-26 01:10:10|5878.28|5840.28|5881.27|5843.27|5881.27|5843.27|5878.28|5840.28|10
1606353020000|2020-11-26 01:10:20|5881.29|5843.29|5884.65|5846.65|5885.97|5847.97|5881.29|5843.29|10
1606353030000|2020-11-26 01:10:30|5883.56|5845.56|5884.65|5846.65|5884.65|5846.65|5883.39|5845.39|10
1606353040000|2020-11-26 01:10:40|5884.9|5846.9|5886.34|5848.34|5886.34|5848.34|5884.9|5846.9|10
1606353050000|2020-11-26 01:10:50|5886.25|5848.25|5886.58|5848.58|5886.61|5848.61|5885.92|5847.92|9
1606353060000|2020-11-26 01:11:00|5886.97|5848.97|5885.32|5847.32|5886.97|5848.97|5885.32|5847.32|10
1606353070000|2020-11-26 01:11:10|5885.39|5847.39|5883.11|5845.11|5885.58|5847.58|5883.11|5845.11|10
1606353080000|2020-11-26 01:11:20|5880.81|5842.81|5876.62|5838.62|5880.81|5842.81|5876.62|5838.62|10
1606353090000|2020-11-26 01:11:30|5875.7|5837.7|5875.77|5837.77|5876.15|5838.15|5874.98|5836.98|10
1606353100000|2020-11-26 01:11:40|5875.83|5837.83|5875.02|5837.02|5876.2|5838.2|5875.02|5837.02|10
1606353110000|2020-11-26 01:11:50|5874.48|5836.48|5873.97|5835.97|5874.48|5836.48|5873.47|5835.47|10
1606353120000|2020-11-26 01:12:00|5874.99|5836.99|5873.84|5835.84|5875.15|5837.15|5873.84|5835.84|10
1606353130000|2020-11-26 01:12:10|5873.63|5835.63|5871.1|5833.1|5874.09|5836.09|5871.1|5833.1|10
1606353140000|2020-11-26 01:12:20|5871.15|5833.15|5869.67|5831.67|5871.15|5833.15|5869.67|5831.67|10
1606353150000|2020-11-26 01:12:30|5869.63|5831.63|5868.87|5830.87|5870.19|5832.19|5868.87|5830.87|9
1606353160000|2020-11-26 01:12:40|5868.72|5830.72|5865.86|5827.86|5868.72|5830.72|5865.72|5827.72|10
1606353170000|2020-11-26 01:12:50|5865.38|5827.38|5863.79|5825.79|5865.98|5827.98|5863.79|5825.79|10
1606353180000|2020-11-26 01:13:00|5864.07|5826.07|5861.93|5823.93|5864.42|5826.42|5861.93|5823.93|10
1606353190000|2020-11-26 01:13:10|5861.5|5823.5|5862.53|5824.53|5862.63|5824.63|5860.22|5822.22|10
1606353200000|2020-11-26 01:13:20|5862.19|5824.19|5860.01|5822.01|5862.19|5824.19|5860.01|5822.01|10
1606353210000|2020-11-26 01:13:30|5860.28|5822.28|5861.77|5823.77|5862.06|5824.06|5860.28|5822.28|10
1606353220000|2020-11-26 01:13:40|5861.99|5823.99|5863.14|5825.14|5863.14|5825.14|5861.99|5823.99|10
1606353230000|2020-11-26 01:13:50|5863.13|5825.13|5861.24|5823.24|5864.15|5826.15|5861.24|5823.24|9
1606353240000|2020-11-26 01:14:00|5860.83|5822.83|5858.29|5820.29|5860.83|5822.83|5857.19|5819.19|10
1606353250000|2020-11-26 01:14:10|5857.8|5819.8|5857.16|5819.16|5858.29|5820.29|5857.13|5819.13|10
1606353260000|2020-11-26 01:14:20|5857.55|5819.55|5858.47|5820.47|5858.54|5820.54|5857.55|5819.55|10
1606353270000|2020-11-26 01:14:30|5858.44|5820.44|5857.46|5819.46|5858.56|5820.56|5857.46|5819.46|10
1606353280000|2020-11-26 01:14:40|5857.6|5819.6|5856.88|5818.88|5857.62|5819.62|5856.88|5818.88|10
1606353290000|2020-11-26 01:14:50|5856.94|5818.94|5857.03|5819.03|5857.34|5819.34|5856.92|5818.92|10
1606353300000|2020-11-26 01:15:00|5856.75|5818.75|5855.98|5817.98|5856.92|5818.92|5855.98|5817.98|10
1606353310000|2020-11-26 01:15:10|5855.81|5817.81|5854.68|5816.68|5855.81|5817.81|5854.44|5816.44|10
1606353320000|2020-11-26 01:15:20|5854.5|5816.5|5851.89|5813.89|5854.5|5816.5|5851.89|5813.89|9
1606353330000|2020-11-26 01:15:30|5851.64|5813.64|5851.23|5813.23|5851.64|5813.64|5851.01|5813.01|10
1606353340000|2020-11-26 01:15:40|5851.32|5813.32|5852.86|5814.86|5852.86|5814.86|5851.32|5813.32|9
1606353350000|2020-11-26 01:15:50|5852.63|5814.63|5852.29|5814.29|5852.7|5814.7|5852.17|5814.17|10
1606353360000|2020-11-26 01:16:00|5852.24|5814.24|5851.57|5813.57|5852.52|5814.52|5851.57|5813.57|9
1606353370000|2020-11-26 01:16:10|5850.66|5812.66|5848.7|5810.7|5850.66|5812.66|5848.54|5810.54|10
1606353380000|2020-11-26 01:16:20|5848.49|5810.49|5844.37|5806.37|5848.49|5810.49|5844.37|5806.37|10
1606353390000|2020-11-26 01:16:30|5844.07|5806.07|5841.69|5803.69|5844.07|5806.07|5841.69|5803.69|10
1606353400000|2020-11-26 01:16:40|5841.9|5803.9|5845.97|5807.97|5845.97|5807.97|5841.8|5803.8|10
1606353410000|2020-11-26 01:16:50|5845.87|5807.87|5845.42|5807.42|5846.93|5808.93|5845.42|5807.42|10
1606353420000|2020-11-26 01:17:00|5845.4|5807.4|5842.76|5804.76|5845.4|5807.4|5842.76|5804.76|10
1606353430000|2020-11-26 01:17:10|5842.31|5804.31|5842.89|5804.89|5843.39|5805.39|5842.27|5804.27|10
1606353440000|2020-11-26 01:17:20|5843.03|5805.03|5845.91|5807.91|5845.91|5807.91|5842.94|5804.94|10
1606353450000|2020-11-26 01:17:30|5846.01|5808.01|5848.4|5810.4|5848.4|5810.4|5846.01|5808.01|10
1606353460000|2020-11-26 01:17:40|5848.23|5810.23|5846.85|5808.85|5848.23|5810.23|5846.08|5808.08|10
1606353470000|2020-11-26 01:17:50|5846.79|5808.79|5847.31|5809.31|5847.31|5809.31|5846.55|5808.55|10
1606353480000|2020-11-26 01:18:00|5847.47|5809.47|5848.09|5810.09|5848.09|5810.09|5847.09|5809.09|10
1606353490000|2020-11-26 01:18:10|5848.3|5810.3|5848.13|5810.13|5848.3|5810.3|5847.58|5809.58|10
1606353500000|2020-11-26 01:18:20|5848.73|5810.73|5847.34|5809.34|5848.89|5810.89|5847.34|5809.34|10
1606353510000|2020-11-26 01:18:30|5846.93|5808.93|5845.03|5807.03|5846.93|5808.93|5844|5806|10
1606353520000|2020-11-26 01:18:40|5845.11|5807.11|5844.89|5806.89|5845.11|5807.11|5844.63|5806.63|9
1606353530000|2020-11-26 01:18:50|5844.97|5806.97|5846.9|5808.9|5846.9|5808.9|5844.93|5806.93|10
1606353540000|2020-11-26 01:19:00|5847.2|5809.2|5849.9|5811.9|5849.9|5811.9|5847.08|5809.08|10
1606353550000|2020-11-26 01:19:10|5849.99|5811.99|5849.96|5811.96|5850.8|5812.8|5849.96|5811.96|10
1606353560000|2020-11-26 01:19:20|5848.73|5810.73|5846.84|5808.84|5848.73|5810.73|5846.84|5808.84|9
1606353570000|2020-11-26 01:19:30|5846.73|5808.73|5848.33|5810.33|5848.33|5810.33|5846.62|5808.62|10
1606353580000|2020-11-26 01:19:40|5848.01|5810.01|5850.02|5812.02|5850.02|5812.02|5847.85|5809.85|10
1606353590000|2020-11-26 01:19:50|5850.13|5812.13|5851.51|5813.51|5851.55|5813.55|5850.13|5812.13|10
1606353600000|2020-11-26 01:20:00|5851.3|5813.3|5850.19|5812.19|5851.77|5813.77|5850.19|5812.19|10
1606353610000|2020-11-26 01:20:10|5850.21|5812.21|5847.66|5809.66|5850.21|5812.21|5846.98|5808.98|9
1606353620000|2020-11-26 01:20:20|5846.94|5808.94|5844.02|5806.02|5846.94|5808.94|5844.02|5806.02|9
1606353630000|2020-11-26 01:20:30|5843.77|5805.77|5840.63|5802.63|5843.77|5805.77|5840.4|5802.4|10
1606353640000|2020-11-26 01:20:40|5840.03|5802.03|5842.06|5804.06|5842.07|5804.07|5840.03|5802.03|9
1606353650000|2020-11-26 01:20:50|5841.55|5803.55|5840.51|5802.51|5841.55|5803.55|5839.91|5801.91|10
1606353660000|2020-11-26 01:21:00|5840.24|5802.24|5839.62|5801.62|5840.24|5802.24|5839.47|5801.47|10
1606353670000|2020-11-26 01:21:10|5839.61|5801.61|5837.6|5799.6|5839.61|5801.61|5837.6|5799.6|10
1606353680000|2020-11-26 01:21:20|5837.53|5799.53|5836.1|5798.1|5837.64|5799.64|5836.1|5798.1|10
1606353690000|2020-11-26 01:21:30|5834.83|5796.83|5829.62|5791.62|5834.83|5796.83|5829.5|5791.5|10
1606353700000|2020-11-26 01:21:40|5830.29|5792.29|5827.16|5789.16|5830.82|5792.82|5827.16|5789.16|10
1606353710000|2020-11-26 01:21:50|5827.25|5789.25|5829.94|5791.94|5829.94|5791.94|5827.25|5789.25|10
1606353720000|2020-11-26 01:22:00|5830.09|5792.09|5828.3|5790.3|5830.09|5792.09|5828.3|5790.3|9
1606353730000|2020-11-26 01:22:10|5828.23|5790.23|5825.07|5787.07|5828.23|5790.23|5825.07|5787.07|10
1606353740000|2020-11-26 01:22:20|5825.19|5787.19|5826.22|5788.22|5826.57|5788.57|5825.19|5787.19|10
1606353750000|2020-11-26 01:22:30|5825.93|5787.93|5826.67|5788.67|5826.67|5788.67|5824.81|5786.81|10
1606353760000|2020-11-26 01:22:40|5826.61|5788.61|5828.19|5790.19|5828.19|5790.19|5826.57|5788.57|10
1606353770000|2020-11-26 01:22:50|5828.07|5790.07|5830.7|5792.7|5831.17|5793.17|5828.07|5790.07|10
1606353780000|2020-11-26 01:23:00|5830.78|5792.78|5832.55|5794.55|5832.55|5794.55|5830.32|5792.32|10
1606353790000|2020-11-26 01:23:10|5832.86|5794.86|5834.64|5796.64|5834.64|5796.64|5832.86|5794.86|10
1606353800000|2020-11-26 01:23:20|5834.6|5796.6|5835.15|5797.15|5835.32|5797.32|5833.88|5795.88|10
1606353810000|2020-11-26 01:23:30|5835.42|5797.42|5835.66|5797.66|5835.66|5797.66|5835.01|5797.01|10
1606353820000|2020-11-26 01:23:40|5836.13|5798.13|5836.2|5798.2|5836.2|5798.2|5835.27|5797.27|9
1606353830000|2020-11-26 01:23:50|5835.82|5797.82|5833.83|5795.83|5835.82|5797.82|5833.83|5795.83|10
1606353840000|2020-11-26 01:24:00|5833.44|5795.44|5829.48|5791.48|5833.55|5795.55|5829.48|5791.48|10
1606353850000|2020-11-26 01:24:10|5829.28|5791.28|5828.01|5790.01|5829.28|5791.28|5828.01|5790.01|10
1606353860000|2020-11-26 01:24:20|5828.11|5790.11|5829.33|5791.33|5829.83|5791.83|5828.04|5790.04|10
1606353870000|2020-11-26 01:24:30|5828.97|5790.97|5828.17|5790.17|5828.97|5790.97|5827.96|5789.96|10
1606353880000|2020-11-26 01:24:40|5828.42|5790.42|5828.71|5790.71|5828.93|5790.93|5828.35|5790.35|10
1606353890000|2020-11-26 01:24:50|5828.51|5790.51|5825.47|5787.47|5828.51|5790.51|5825.47|5787.47|10
1606353900000|2020-11-26 01:25:00|5825.39|5787.39|5825.28|5787.28|5826.45|5788.45|5825.28|5787.28|10
1606353910000|2020-11-26 01:25:10|5825.18|5787.18|5825.77|5787.77|5826.97|5788.97|5825.16|5787.16|10
1606353920000|2020-11-26 01:25:20|5826.18|5788.18|5827.57|5789.57|5828.23|5790.23|5826.18|5788.18|10
1606353930000|2020-11-26 01:25:30|5827.59|5789.59|5827.79|5789.79|5828.56|5790.56|5827.59|5789.59|10
1606353940000|2020-11-26 01:25:40|5827.69|5789.69|5826.23|5788.23|5827.69|5789.69|5826.23|5788.23|10
1606353950000|2020-11-26 01:25:50|5825.98|5787.98|5823.23|5785.23|5825.98|5787.98|5823.13|5785.13|10
1606353960000|2020-11-26 01:26:00|5823.02|5785.02|5820.41|5782.41|5823.02|5785.02|5820.41|5782.41|10
1606353970000|2020-11-26 01:26:10|5820.7|5782.7|5818.13|5780.13|5820.7|5782.7|5818.13|5780.13|9
1606353980000|2020-11-26 01:26:20|5818.42|5780.42|5818.42|5780.42|5818.85|5780.85|5818.11|5780.11|10
1606353990000|2020-11-26 01:26:30|5818.46|5780.46|5819|5781|5819.52|5781.52|5818.46|5780.46|10
1606354000000|2020-11-26 01:26:40|5819.22|5781.22|5823.31|5785.31|5823.31|5785.31|5819.14|5781.14|10
1606354010000|2020-11-26 01:26:50|5823.39|5785.39|5825.57|5787.57|5825.57|5787.57|5823.11|5785.11|10
1606354020000|2020-11-26 01:27:00|5827.05|5789.05|5827.17|5789.17|5827.38|5789.38|5826.44|5788.44|10
1606354030000|2020-11-26 01:27:10|5827.33|5789.33|5824.91|5786.91|5827.33|5789.33|5823.76|5785.76|10
1606354040000|2020-11-26 01:27:20|5824.78|5786.78|5822.75|5784.75|5824.78|5786.78|5822.75|5784.75|10
1606354050000|2020-11-26 01:27:30|5822.66|5784.66|5821.96|5783.96|5822.66|5784.66|5821.79|5783.79|8
1606354060000|2020-11-26 01:27:40|5821.9|5783.9|5821.42|5783.42|5821.9|5783.9|5821.2|5783.2|10
1606354070000|2020-11-26 01:27:50|5821.08|5783.08|5820.92|5782.92|5821.6|5783.6|5820.82|5782.82|9
1606354080000|2020-11-26 01:28:00|5820.78|5782.78|5819.25|5781.25|5820.78|5782.78|5819.25|5781.25|10
1606354090000|2020-11-26 01:28:10|5818.64|5780.64|5815.97|5777.97|5818.64|5780.64|5815.97|5777.97|10
1606354100000|2020-11-26 01:28:20|5815.73|5777.73|5813.21|5775.21|5815.73|5777.73|5813.21|5775.21|10
1606354110000|2020-11-26 01:28:30|5813.16|5775.16|5811.66|5773.66|5813.16|5775.16|5810.52|5772.52|10
1606354120000|2020-11-26 01:28:40|5811.54|5773.54|5811.08|5773.08|5811.81|5773.81|5811.04|5773.04|10
1606354130000|2020-11-26 01:28:50|5810.92|5772.92|5809.34|5771.34|5810.92|5772.92|5809.34|5771.34|10
1606354140000|2020-11-26 01:29:00|5809.19|5771.19|5806.96|5768.96|5809.56|5771.56|5806.96|5768.96|10
1606354150000|2020-11-26 01:29:10|5805.97|5767.97|5805.42|5767.42|5806.28|5768.28|5805.42|5767.42|10
1606354160000|2020-11-26 01:29:20|5805.47|5767.47|5805.96|5767.96|5807.47|5769.47|5805.47|5767.47|10
1606354170000|2020-11-26 01:29:30|5806.32|5768.32|5810.73|5772.73|5810.73|5772.73|5806.32|5768.32|10
1606354180000|2020-11-26 01:29:40|5811.22|5773.22|5812.51|5774.51|5813.61|5775.61|5811.22|5773.22|10
1606354190000|2020-11-26 01:29:50|5812.48|5774.48|5815.74|5777.74|5815.74|5777.74|5812.33|5774.33|10
1606354200000|2020-11-26 01:30:00|5814.73|5776.73|5813.39|5775.39|5814.73|5776.73|5812.53|5774.53|10
1606354210000|2020-11-26 01:30:10|5813.27|5775.27|5812.97|5774.97|5813.27|5775.27|5811.66|5773.66|10
1606354220000|2020-11-26 01:30:20|5812.94|5774.94|5812.54|5774.54|5813.81|5775.81|5812.54|5774.54|10
1606354230000|2020-11-26 01:30:30|5812.21|5774.21|5808.04|5770.04|5812.21|5774.21|5808.04|5770.04|10
1606354240000|2020-11-26 01:30:40|5807.12|5769.12|5803.86|5765.86|5807.12|5769.12|5803.86|5765.86|10
1606354250000|2020-11-26 01:30:50|5803.98|5765.98|5803.94|5765.94|5804.69|5766.69|5803.14|5765.14|10
1606354260000|2020-11-26 01:31:00|5804.51|5766.51|5799.81|5761.81|5804.51|5766.51|5799.4|5761.4|10
1606354270000|2020-11-26 01:31:10|5800.45|5762.45|5798.91|5760.91|5800.67|5762.67|5798.91|5760.91|10
1606354280000|2020-11-26 01:31:20|5798.02|5760.02|5793.43|5755.43|5798.02|5760.02|5793.22|5755.22|10
1606354290000|2020-11-26 01:31:30|5793.48|5755.48|5790.4|5752.4|5794.56|5756.56|5790.4|5752.4|10
1606354300000|2020-11-26 01:31:40|5789.56|5751.56|5788.31|5750.31|5789.56|5751.56|5785.73|5747.73|10
1606354310000|2020-11-26 01:31:50|5788.43|5750.43|5793.67|5755.67|5793.7|5755.7|5788.14|5750.14|10
1606354320000|2020-11-26 01:32:00|5793.37|5755.37|5789.39|5751.39|5793.37|5755.37|5788.74|5750.74|10
1606354330000|2020-11-26 01:32:10|5789.11|5751.11|5790.46|5752.46|5791.37|5753.37|5789.11|5751.11|10
1606354340000|2020-11-26 01:32:20|5790.78|5752.78|5793.54|5755.54|5793.54|5755.54|5790.78|5752.78|10
1606354350000|2020-11-26 01:32:30|5792.43|5754.43|5793.09|5755.09|5793.53|5755.53|5791.26|5753.26|10
1606354360000|2020-11-26 01:32:40|5792.79|5754.79|5794.45|5756.45|5794.45|5756.45|5792.79|5754.79|10
1606354370000|2020-11-26 01:32:50|5794.67|5756.67|5796.71|5758.71|5796.71|5758.71|5794.39|5756.39|10
1606354380000|2020-11-26 01:33:00|5797.05|5759.05|5800.7|5762.7|5800.7|5762.7|5796.86|5758.86|10
1606354390000|2020-11-26 01:33:10|5800.79|5762.79|5805.69|5767.69|5805.69|5767.69|5800.79|5762.79|10
1606354400000|2020-11-26 01:33:20|5805.77|5767.77|5805.8|5767.8|5805.8|5767.8|5803.96|5765.96|10
1606354410000|2020-11-26 01:33:30|5806.77|5768.77|5808.76|5770.76|5809.6|5771.6|5806.77|5768.77|10
1606354420000|2020-11-26 01:33:40|5808.61|5770.61|5810.52|5772.52|5810.65|5772.65|5808.61|5770.61|9
1606354430000|2020-11-26 01:33:50|5810.22|5772.22|5810|5772|5810.22|5772.22|5808.82|5770.82|10
1606354440000|2020-11-26 01:34:00|5810.04|5772.04|5810.35|5772.35|5810.94|5772.94|5810.04|5772.04|9
1606354450000|2020-11-26 01:34:10|5810.53|5772.53|5811.89|5773.89|5811.89|5773.89|5809.87|5771.87|10
1606354460000|2020-11-26 01:34:20|5812.75|5774.75|5817.18|5779.18|5817.18|5779.18|5812.75|5774.75|10
1606354470000|2020-11-26 01:34:30|5817.42|5779.42|5818.49|5780.49|5820.9|5782.9|5817.42|5779.42|10
1606354480000|2020-11-26 01:34:40|5819.19|5781.19|5817.56|5779.56|5819.68|5781.68|5817.07|5779.07|9
1606354490000|2020-11-26 01:34:50|5818.1|5780.1|5818.72|5780.72|5818.72|5780.72|5817.67|5779.67|10
1606354500000|2020-11-26 01:35:00|5818.97|5780.97|5817.63|5779.63|5818.97|5780.97|5817.24|5779.24|10
1606354510000|2020-11-26 01:35:10|5818.2|5780.2|5819.48|5781.48|5819.48|5781.48|5818.12|5780.12|8
1606354520000|2020-11-26 01:35:20|5819.7|5781.7|5822.52|5784.52|5822.52|5784.52|5819.7|5781.7|10
1606354530000|2020-11-26 01:35:30|5823.43|5785.43|5823.6|5785.6|5823.77|5785.77|5823.23|5785.23|10
1606354540000|2020-11-26 01:35:40|5824.21|5786.21|5824.8|5786.8|5824.95|5786.95|5824.21|5786.21|10
1606354550000|2020-11-26 01:35:50|5824.81|5786.81|5823.62|5785.62|5824.81|5786.81|5823.62|5785.62|9
1606354560000|2020-11-26 01:36:00|5823|5785|5821.12|5783.12|5823.17|5785.17|5821.12|5783.12|10
1606354570000|2020-11-26 01:36:10|5820.98|5782.98|5821.22|5783.22|5821.3|5783.3|5820.66|5782.66|10
1606354580000|2020-11-26 01:36:20|5821.3|5783.3|5823.26|5785.26|5823.26|5785.26|5821.3|5783.3|10
1606354590000|2020-11-26 01:36:30|5823.2|5785.2|5824.57|5786.57|5824.66|5786.66|5823.2|5785.2|10
1606354600000|2020-11-26 01:36:40|5824.82|5786.82|5827.59|5789.59|5827.59|5789.59|5824.82|5786.82|10
1606354610000|2020-11-26 01:36:50|5827.87|5789.87|5824.79|5786.79|5827.96|5789.96|5824.79|5786.79|10
1606354620000|2020-11-26 01:37:00|5824.58|5786.58|5824.39|5786.39|5825.44|5787.44|5823.63|5785.63|10
1606354630000|2020-11-26 01:37:10|5824.34|5786.34|5827.46|5789.46|5827.46|5789.46|5824.34|5786.34|9
1606354640000|2020-11-26 01:37:20|5827.88|5789.88|5828.64|5790.64|5828.89|5790.89|5827.88|5789.88|10
1606354650000|2020-11-26 01:37:30|5828.42|5790.42|5827.32|5789.32|5828.42|5790.42|5827.32|5789.32|10
1606354660000|2020-11-26 01:37:40|5827.39|5789.39|5826.58|5788.58|5827.4|5789.4|5826.58|5788.58|10
1606354670000|2020-11-26 01:37:50|5826.92|5788.92|5828.43|5790.43|5828.43|5790.43|5826.92|5788.92|10
1606354680000|2020-11-26 01:38:00|5829.08|5791.08|5829.28|5791.28|5829.57|5791.57|5829.08|5791.08|10
1606354690000|2020-11-26 01:38:10|5829.19|5791.19|5828.06|5790.06|5829.19|5791.19|5827.62|5789.62|10
1606354700000|2020-11-26 01:38:20|5828.94|5790.94|5828.81|5790.81|5829.66|5791.66|5828.81|5790.81|9
1606354710000|2020-11-26 01:38:30|5828.37|5790.37|5827.82|5789.82|5828.81|5790.81|5827.82|5789.82|10
1606354720000|2020-11-26 01:38:40|5827.7|5789.7|5829.01|5791.01|5829.01|5791.01|5827.7|5789.7|10
1606354730000|2020-11-26 01:38:50|5828.77|5790.77|5829.82|5791.82|5829.82|5791.82|5828.76|5790.76|10
1606354740000|2020-11-26 01:39:00|5830.37|5792.37|5831.34|5793.34|5831.34|5793.34|5830.18|5792.18|10
1606354750000|2020-11-26 01:39:10|5831.4|5793.4|5832.04|5794.04|5832.04|5794.04|5831.17|5793.17|9
1606354760000|2020-11-26 01:39:20|5832.52|5794.52|5833.91|5795.91|5833.91|5795.91|5832.52|5794.52|10
1606354770000|2020-11-26 01:39:30|5833.82|5795.82|5833.94|5795.94|5834.08|5796.08|5833.75|5795.75|10
1606354780000|2020-11-26 01:39:40|5833.62|5795.62|5833.77|5795.77|5834.03|5796.03|5833.22|5795.22|10
1606354790000|2020-11-26 01:39:50|5833.69|5795.69|5836.04|5798.04|5836.04|5798.04|5833.69|5795.69|10
1606354800000|2020-11-26 01:40:00|5836.7|5798.7|5837.03|5799.03|5837.67|5799.67|5836.33|5798.33|10
1606354810000|2020-11-26 01:40:10|5836.88|5798.88|5835.78|5797.78|5836.89|5798.89|5835.78|5797.78|10
1606354820000|2020-11-26 01:40:20|5836.2|5798.2|5836.17|5798.17|5836.51|5798.51|5835.59|5797.59|10
1606354830000|2020-11-26 01:40:30|5836.32|5798.32|5836.02|5798.02|5836.89|5798.89|5836.02|5798.02|10
1606354840000|2020-11-26 01:40:40|5836.01|5798.01|5837.03|5799.03|5837.03|5799.03|5835.66|5797.66|10
1606354850000|2020-11-26 01:40:50|5837.06|5799.06|5837.38|5799.38|5837.84|5799.84|5837.06|5799.06|10
1606354860000|2020-11-26 01:41:00|5836.77|5798.77|5835.35|5797.35|5837.1|5799.1|5835.35|5797.35|10
1606354870000|2020-11-26 01:41:10|5835.41|5797.41|5833.04|5795.04|5835.41|5797.41|5833.04|5795.04|10
1606354880000|2020-11-26 01:41:20|5832.91|5794.91|5829.71|5791.71|5832.91|5794.91|5829.71|5791.71|10
1606354890000|2020-11-26 01:41:30|5829.74|5791.74|5829.79|5791.79|5829.79|5791.79|5828.83|5790.83|10
1606354900000|2020-11-26 01:41:40|5829.78|5791.78|5829.32|5791.32|5829.78|5791.78|5828.76|5790.76|10
1606354910000|2020-11-26 01:41:50|5829.38|5791.38|5830.57|5792.57|5830.57|5792.57|5829.38|5791.38|10
1606354920000|2020-11-26 01:42:00|5831.16|5793.16|5831.11|5793.11|5831.61|5793.61|5831.08|5793.08|9
1606354930000|2020-11-26 01:42:10|5831.12|5793.12|5830.42|5792.42|5831.14|5793.14|5830.2|5792.2|10
1606354940000|2020-11-26 01:42:20|5830.3|5792.3|5830.32|5792.32|5830.64|5792.64|5830.25|5792.25|10
1606354950000|2020-11-26 01:42:30|5830.64|5792.64|5832.6|5794.6|5832.72|5794.72|5830.64|5792.64|8
1606354960000|2020-11-26 01:42:40|5832.8|5794.8|5831.94|5793.94|5832.92|5794.92|5831.94|5793.94|10
1606354970000|2020-11-26 01:42:50|5831.52|5793.52|5833.38|5795.38|5833.38|5795.38|5831.34|5793.34|9
1606354980000|2020-11-26 01:43:00|5833.7|5795.7|5835.21|5797.21|5835.21|5797.21|5833.62|5795.62|10
1606354990000|2020-11-26 01:43:10|5835.19|5797.19|5837.7|5799.7|5837.7|5799.7|5835.19|5797.19|10
1606355000000|2020-11-26 01:43:20|5837.69|5799.69|5839.41|5801.41|5839.41|5801.41|5837.69|5799.69|10
1606355010000|2020-11-26 01:43:30|5839.09|5801.09|5839.24|5801.24|5839.24|5801.24|5838.74|5800.74|8
1606355020000|2020-11-26 01:43:40|5839.43|5801.43|5839.46|5801.46|5840.02|5802.02|5839.26|5801.26|10
1606355030000|2020-11-26 01:43:50|5839.51|5801.51|5841.25|5803.25|5841.25|5803.25|5839.51|5801.51|10
1606355040000|2020-11-26 01:44:00|5842.29|5804.29|5840.93|5802.93|5842.29|5804.29|5840.54|5802.54|10
1606355050000|2020-11-26 01:44:10|5841.15|5803.15|5842.23|5804.23|5842.23|5804.23|5841.15|5803.15|10
1606355060000|2020-11-26 01:44:20|5842.61|5804.61|5846.24|5808.24|5846.3|5808.3|5842.61|5804.61|10
1606355070000|2020-11-26 01:44:30|5846.55|5808.55|5846.21|5808.21|5846.86|5808.86|5845.77|5807.77|9
1606355080000|2020-11-26 01:44:40|5846.49|5808.49|5846.68|5808.68|5846.78|5808.78|5846.45|5808.45|9
1606355090000|2020-11-26 01:44:50|5846.1|5808.1|5846.17|5808.17|5846.17|5808.17|5845.57|5807.57|10
1606355100000|2020-11-26 01:45:00|5846.32|5808.32|5844.94|5806.94|5846.45|5808.45|5844.94|5806.94|10
1606355110000|2020-11-26 01:45:10|5844.5|5806.5|5841.25|5803.25|5844.5|5806.5|5841.25|5803.25|10
1606355120000|2020-11-26 01:45:20|5840.9|5802.9|5836.06|5798.06|5840.9|5802.9|5836.06|5798.06|10
1606355130000|2020-11-26 01:45:30|5835.33|5797.33|5832.46|5794.46|5835.33|5797.33|5832.46|5794.46|10
1606355140000|2020-11-26 01:45:40|5831.72|5793.72|5829.47|5791.47|5831.76|5793.76|5829.38|5791.38|10
1606355150000|2020-11-26 01:45:50|5829.54|5791.54|5830.22|5792.22|5830.23|5792.23|5829.48|5791.48|10
1606355160000|2020-11-26 01:46:00|5830.17|5792.17|5829.04|5791.04|5830.17|5792.17|5828.75|5790.75|10
1606355170000|2020-11-26 01:46:10|5829.74|5791.74|5832.49|5794.49|5832.49|5794.49|5829.74|5791.74|10
1606355180000|2020-11-26 01:46:20|5832.26|5794.26|5829.08|5791.08|5832.26|5794.26|5829.08|5791.08|10
1606355190000|2020-11-26 01:46:30|5828.91|5790.91|5827.62|5789.62|5828.91|5790.91|5827.62|5789.62|10
1606355200000|2020-11-26 01:46:40|5827.2|5789.2|5826.79|5788.79|5827.22|5789.22|5826.1|5788.1|10
1606355210000|2020-11-26 01:46:50|5826.77|5788.77|5827|5789|5828.32|5790.32|5826.77|5788.77|10
1606355220000|2020-11-26 01:47:00|5827.73|5789.73|5826.96|5788.96|5828.1|5790.1|5826.96|5788.96|10
1606355230000|2020-11-26 01:47:10|5828.34|5790.34|5824.35|5786.35|5828.34|5790.34|5824.35|5786.35|10
1606355240000|2020-11-26 01:47:20|5824.37|5786.37|5823.56|5785.56|5824.37|5786.37|5823.4|5785.4|10
1606355250000|2020-11-26 01:47:30|5823.57|5785.57|5821.57|5783.57|5823.57|5785.57|5821.57|5783.57|10
1606355260000|2020-11-26 01:47:40|5821.54|5783.54|5820.08|5782.08|5821.6|5783.6|5820.08|5782.08|10
1606355270000|2020-11-26 01:47:50|5819.69|5781.69|5819.17|5781.17|5819.69|5781.69|5818.96|5780.96|10
1606355280000|2020-11-26 01:48:00|5818.71|5780.71|5818.69|5780.69|5818.71|5780.71|5817.84|5779.84|10
1606355290000|2020-11-26 01:48:10|5819.23|5781.23|5816.88|5778.88|5819.23|5781.23|5816.21|5778.21|10
1606355300000|2020-11-26 01:48:20|5817.03|5779.03|5817.11|5779.11|5817.22|5779.22|5816.36|5778.36|10
1606355310000|2020-11-26 01:48:30|5817.21|5779.21|5817.29|5779.29|5817.41|5779.41|5816.87|5778.87|10
1606355320000|2020-11-26 01:48:40|5817.26|5779.26|5815.47|5777.47|5817.47|5779.47|5815.47|5777.47|10
1606355330000|2020-11-26 01:48:50|5815.06|5777.06|5813.13|5775.13|5815.06|5777.06|5812.98|5774.98|10
1606355340000|2020-11-26 01:49:00|5813.24|5775.24|5811.1|5773.1|5813.24|5775.24|5811.1|5773.1|9
1606355350000|2020-11-26 01:49:10|5810.66|5772.66|5806.16|5768.16|5810.66|5772.66|5806.16|5768.16|10
1606355360000|2020-11-26 01:49:20|5806.12|5768.12|5804.32|5766.32|5806.12|5768.12|5804.23|5766.23|10
1606355370000|2020-11-26 01:49:30|5804.06|5766.06|5802.44|5764.44|5804.06|5766.06|5802.24|5764.24|10
1606355380000|2020-11-26 01:49:40|5802.29|5764.29|5800.6|5762.6|5802.29|5764.29|5800.6|5762.6|10
1606355390000|2020-11-26 01:49:50|5800.31|5762.31|5799.31|5761.31|5800.31|5762.31|5799.26|5761.26|10
1606355400000|2020-11-26 01:50:00|5799.25|5761.25|5798.85|5760.85|5799.63|5761.63|5798.85|5760.85|9
1606355410000|2020-11-26 01:50:10|5798.71|5760.71|5794.92|5756.92|5798.71|5760.71|5794.92|5756.92|10
1606355420000|2020-11-26 01:50:20|5794.53|5756.53|5793.51|5755.51|5794.53|5756.53|5793.11|5755.11|10
1606355430000|2020-11-26 01:50:30|5793.41|5755.41|5796.48|5758.48|5796.48|5758.48|5793.41|5755.41|10
1606355440000|2020-11-26 01:50:40|5797.52|5759.52|5799.5|5761.5|5799.5|5761.5|5797.52|5759.52|10
1606355450000|2020-11-26 01:50:50|5799.85|5761.85|5802.19|5764.19|5802.19|5764.19|5799.85|5761.85|10
1606355460000|2020-11-26 01:51:00|5802.37|5764.37|5807.06|5769.06|5807.36|5769.36|5802.37|5764.37|10
1606355470000|2020-11-26 01:51:10|5806.54|5768.54|5806.53|5768.53|5807.9|5769.9|5806.53|5768.53|10
1606355480000|2020-11-26 01:51:20|5806.43|5768.43|5804.27|5766.27|5806.94|5768.94|5804.27|5766.27|10
1606355490000|2020-11-26 01:51:30|5803.72|5765.72|5805.21|5767.21|5805.71|5767.71|5803.72|5765.72|10
1606355500000|2020-11-26 01:51:40|5805.18|5767.18|5805.7|5767.7|5805.83|5767.83|5804.9|5766.9|10
1606355510000|2020-11-26 01:51:50|5805.82|5767.82|5804.65|5766.65|5805.91|5767.91|5804.6|5766.6|9
1606355520000|2020-11-26 01:52:00|5805.11|5767.11|5803.65|5765.65|5805.14|5767.14|5803.65|5765.65|9
1606355530000|2020-11-26 01:52:10|5802.86|5764.86|5803.53|5765.53|5803.53|5765.53|5802.19|5764.19|10
1606355540000|2020-11-26 01:52:20|5803.61|5765.61|5806.48|5768.48|5806.48|5768.48|5803.61|5765.61|10
1606355550000|2020-11-26 01:52:30|5806.4|5768.4|5806.47|5768.47|5806.47|5768.47|5806.05|5768.05|10
1606355560000|2020-11-26 01:52:40|5806.34|5768.34|5807.86|5769.86|5807.86|5769.86|5806.34|5768.34|10
1606355570000|2020-11-26 01:52:50|5807.92|5769.92|5809.53|5771.53|5809.53|5771.53|5807.85|5769.85|10
1606355580000|2020-11-26 01:53:00|5809.65|5771.65|5810.08|5772.08|5810.16|5772.16|5809.14|5771.14|10
1606355590000|2020-11-26 01:53:10|5809.67|5771.67|5807.25|5769.25|5809.67|5771.67|5807.13|5769.13|10
1606355600000|2020-11-26 01:53:20|5807.19|5769.19|5807.42|5769.42|5808.33|5770.33|5807.13|5769.13|10
1606355610000|2020-11-26 01:53:30|5807.87|5769.87|5809.03|5771.03|5809.53|5771.53|5807.87|5769.87|10
1606355620000|2020-11-26 01:53:40|5808.8|5770.8|5807.33|5769.33|5809.03|5771.03|5807.33|5769.33|10
1606355630000|2020-11-26 01:53:50|5807.23|5769.23|5806.05|5768.05|5807.23|5769.23|5806.05|5768.05|9
1606355640000|2020-11-26 01:54:00|5805.75|5767.75|5803.54|5765.54|5806.01|5768.01|5803.54|5765.54|10
1606355650000|2020-11-26 01:54:10|5802.83|5764.83|5800.83|5762.83|5802.83|5764.83|5800.79|5762.79|10
1606355660000|2020-11-26 01:54:20|5800.79|5762.79|5798.19|5760.19|5800.79|5762.79|5798.19|5760.19|10
1606355670000|2020-11-26 01:54:30|5798.03|5760.03|5795.58|5757.58|5798.03|5760.03|5795.58|5757.58|9
1606355680000|2020-11-26 01:54:40|5795.66|5757.66|5795.23|5757.23|5795.66|5757.66|5794.54|5756.54|10
1606355690000|2020-11-26 01:54:50|5794.74|5756.74|5792.98|5754.98|5794.74|5756.74|5792.98|5754.98|10
1606355700000|2020-11-26 01:55:00|5792.76|5754.76|5792.22|5754.22|5792.76|5754.76|5792.02|5754.02|10
1606355710000|2020-11-26 01:55:10|5792.57|5754.57|5793.84|5755.84|5793.84|5755.84|5792.57|5754.57|9
1606355720000|2020-11-26 01:55:20|5793.97|5755.97|5796.63|5758.63|5796.63|5758.63|5793.97|5755.97|10
1606355730000|2020-11-26 01:55:30|5796.79|5758.79|5798.58|5760.58|5798.58|5760.58|5796.79|5758.79|10
1606355740000|2020-11-26 01:55:40|5798.57|5760.57|5802.63|5764.63|5802.63|5764.63|5798.57|5760.57|10
1606355750000|2020-11-26 01:55:50|5802.85|5764.85|5802.73|5764.73|5802.87|5764.87|5802.31|5764.31|9
1606355760000|2020-11-26 01:56:00|5802.53|5764.53|5800.99|5762.99|5803.11|5765.11|5800.99|5762.99|10
1606355770000|2020-11-26 01:56:10|5800.74|5762.74|5800.29|5762.29|5800.74|5762.74|5798.94|5760.94|10
1606355780000|2020-11-26 01:56:20|5800.5|5762.5|5803.4|5765.4|5803.4|5765.4|5800.5|5762.5|10
1606355790000|2020-11-26 01:56:30|5803.14|5765.14|5806.98|5768.98|5806.98|5768.98|5803.14|5765.14|10
1606355800000|2020-11-26 01:56:40|5807.5|5769.5|5811.1|5773.1|5811.1|5773.1|5807.5|5769.5|10
1606355810000|2020-11-26 01:56:50|5811.19|5773.19|5814.62|5776.62|5814.62|5776.62|5811.19|5773.19|10
1606355820000|2020-11-26 01:57:00|5814.88|5776.88|5815.27|5777.27|5815.48|5777.48|5814.67|5776.67|10
1606355830000|2020-11-26 01:57:10|5815.44|5777.44|5817.42|5779.42|5817.42|5779.42|5815.44|5777.44|10
1606355840000|2020-11-26 01:57:20|5817.9|5779.9|5818.35|5780.35|5818.74|5780.74|5817.9|5779.9|10
1606355850000|2020-11-26 01:57:30|5817.36|5779.36|5816.73|5778.73|5817.36|5779.36|5816.4|5778.4|10
1606355860000|2020-11-26 01:57:40|5816.65|5778.65|5817.34|5779.34|5817.78|5779.78|5816.65|5778.65|9
1606355870000|2020-11-26 01:57:50|5817.15|5779.15|5815.92|5777.92|5817.15|5779.15|5815.92|5777.92|10
1606355880000|2020-11-26 01:58:00|5816.07|5778.07|5816.3|5778.3|5816.3|5778.3|5815.56|5777.56|10
1606355890000|2020-11-26 01:58:10|5816.23|5778.23|5816.39|5778.39|5817.17|5779.17|5816.23|5778.23|10
1606355900000|2020-11-26 01:58:20|5815.7|5777.7|5815.04|5777.04|5815.73|5777.73|5814.97|5776.97|10
1606355910000|2020-11-26 01:58:30|5815.26|5777.26|5816.61|5778.61|5816.65|5778.65|5815.26|5777.26|10
1606355920000|2020-11-26 01:58:40|5816.62|5778.62|5816.88|5778.88|5816.88|5778.88|5816.1|5778.1|9
1606355930000|2020-11-26 01:58:50|5817.08|5779.08|5816.58|5778.58|5817.23|5779.23|5816.36|5778.36|10
1606355940000|2020-11-26 01:59:00|5816.76|5778.76|5816.92|5778.92|5817.3|5779.3|5816.76|5778.76|10
1606355950000|2020-11-26 01:59:10|5816.75|5778.75|5816.12|5778.12|5816.75|5778.75|5815.83|5777.83|10
1606355960000|2020-11-26 01:59:20|5816.5|5778.5|5817.64|5779.64|5817.64|5779.64|5816.32|5778.32|10
1606355970000|2020-11-26 01:59:30|5816.97|5778.97|5815.77|5777.77|5817.1|5779.1|5815.77|5777.77|9
1606355980000|2020-11-26 01:59:40|5815.56|5777.56|5814.36|5776.36|5815.75|5777.75|5814.36|5776.36|10
1606355990000|2020-11-26 01:59:50|5814|5776|5810.72|5772.72|5814|5776|5810.72|5772.72|10
1606356000000|2020-11-26 02:00:00|5810.84|5772.84|5810.36|5772.36|5811.47|5773.47|5810.36|5772.36|10
1606356010000|2020-11-26 02:00:10|5810.11|5772.11|5807.07|5769.07|5810.11|5772.11|5807.07|5769.07|10
1606356020000|2020-11-26 02:00:20|5806.19|5768.19|5803.52|5765.52|5806.19|5768.19|5803.52|5765.52|10
1606356030000|2020-11-26 02:00:30|5803.05|5765.05|5801.11|5763.11|5803.17|5765.17|5801.11|5763.11|10
1606356040000|2020-11-26 02:00:40|5800.21|5762.21|5801.15|5763.15|5801.15|5763.15|5800.15|5762.15|10
1606356050000|2020-11-26 02:00:50|5801.38|5763.38|5802.03|5764.03|5802.09|5764.09|5801.22|5763.22|10
1606356060000|2020-11-26 02:01:00|5802.6|5764.6|5800.82|5762.82|5802.6|5764.6|5800.82|5762.82|10
1606356070000|2020-11-26 02:01:10|5800.32|5762.32|5800.57|5762.57|5800.74|5762.74|5800.07|5762.07|10
1606356080000|2020-11-26 02:01:20|5800.54|5762.54|5800.19|5762.19|5800.67|5762.67|5800.02|5762.02|10
1606356090000|2020-11-26 02:01:30|5800.03|5762.03|5800.63|5762.63|5800.63|5762.63|5800.01|5762.01|10
1606356100000|2020-11-26 02:01:40|5800.53|5762.53|5802.76|5764.76|5802.76|5764.76|5800.53|5762.53|10
1606356110000|2020-11-26 02:01:50|5802.72|5764.72|5803.67|5765.67|5803.69|5765.69|5802.72|5764.72|10
1606356120000|2020-11-26 02:02:00|5803.69|5765.69|5802.3|5764.3|5803.69|5765.69|5801.89|5763.89|10
1606356130000|2020-11-26 02:02:10|5801.5|5763.5|5799.76|5761.76|5801.66|5763.66|5799.49|5761.49|10
1606356140000|2020-11-26 02:02:20|5799.63|5761.63|5796.15|5758.15|5799.63|5761.63|5796.15|5758.15|10
1606356150000|2020-11-26 02:02:30|5795.41|5757.41|5793.74|5755.74|5795.55|5757.55|5793.31|5755.31|10
1606356160000|2020-11-26 02:02:40|5793.55|5755.55|5790.37|5752.37|5793.55|5755.55|5790.37|5752.37|10
1606356170000|2020-11-26 02:02:50|5790.3|5752.3|5787.71|5749.71|5790.3|5752.3|5787.71|5749.71|10
1606356180000|2020-11-26 02:03:00|5787.47|5749.47|5786.37|5748.37|5787.47|5749.47|5785.91|5747.91|10
1606356190000|2020-11-26 02:03:10|5786.43|5748.43|5788.1|5750.1|5788.12|5750.12|5786.22|5748.22|10
1606356200000|2020-11-26 02:03:20|5788.13|5750.13|5786.86|5748.86|5788.18|5750.18|5786.86|5748.86|9
1606356210000|2020-11-26 02:03:30|5786.98|5748.98|5786.9|5748.9|5787.12|5749.12|5786.55|5748.55|10
1606356220000|2020-11-26 02:03:40|5787.1|5749.1|5784.03|5746.03|5787.1|5749.1|5784.03|5746.03|10
1606356230000|2020-11-26 02:03:50|5783.87|5745.87|5778.71|5740.71|5783.87|5745.87|5778.71|5740.71|10
1606356240000|2020-11-26 02:04:00|5778.45|5740.45|5781.88|5743.88|5781.88|5743.88|5778.28|5740.28|10
1606356250000|2020-11-26 02:04:10|5782.48|5744.48|5783.15|5745.15|5784.13|5746.13|5781.68|5743.68|10
1606356260000|2020-11-26 02:04:20|5782.98|5744.98|5778.16|5740.16|5782.98|5744.98|5778.16|5740.16|10
1606356270000|2020-11-26 02:04:30|5778.17|5740.17|5779.28|5741.28|5779.28|5741.28|5777.64|5739.64|10
1606356280000|2020-11-26 02:04:40|5779.97|5741.97|5780.83|5742.83|5780.83|5742.83|5779.97|5741.97|10
1606356290000|2020-11-26 02:04:50|5780.67|5742.67|5777.2|5739.2|5781.31|5743.31|5777.2|5739.2|10
1606356300000|2020-11-26 02:05:00|5777.09|5739.09|5774.83|5736.83|5777.09|5739.09|5774.83|5736.83|10
1606356310000|2020-11-26 02:05:10|5773.73|5735.73|5772.18|5734.18|5773.73|5735.73|5772.11|5734.11|10
1606356320000|2020-11-26 02:05:20|5772.07|5734.07|5770.27|5732.27|5772.07|5734.07|5769.98|5731.98|10
1606356330000|2020-11-26 02:05:30|5769.43|5731.43|5768.63|5730.63|5769.43|5731.43|5768.59|5730.59|10
1606356340000|2020-11-26 02:05:40|5768.67|5730.67|5768.39|5730.39|5769.22|5731.22|5768.39|5730.39|10
1606356350000|2020-11-26 02:05:50|5768.43|5730.43|5769.72|5731.72|5769.72|5731.72|5768.43|5730.43|10
1606356360000|2020-11-26 02:06:00|5769.73|5731.73|5767.69|5729.69|5770.12|5732.12|5767.69|5729.69|10
1606356370000|2020-11-26 02:06:10|5764.31|5726.31|5762.45|5724.45|5764.46|5726.46|5761.66|5723.66|9
1606356380000|2020-11-26 02:06:20|5762.07|5724.07|5762.31|5724.31|5763.6|5725.6|5761.76|5723.76|10
1606356390000|2020-11-26 02:06:30|5762.93|5724.93|5760.27|5722.27|5762.93|5724.93|5760.15|5722.15|10
1606356400000|2020-11-26 02:06:40|5759.96|5721.96|5757.67|5719.67|5759.96|5721.96|5757.67|5719.67|9
1606356410000|2020-11-26 02:06:50|5757.25|5719.25|5757.86|5719.86|5757.9|5719.9|5757.23|5719.23|10
1606356420000|2020-11-26 02:07:00|5757.98|5719.98|5760.3|5722.3|5760.3|5722.3|5757.98|5719.98|10
1606356430000|2020-11-26 02:07:10|5759.82|5721.82|5761.71|5723.71|5761.71|5723.71|5759.8|5721.8|10
1606356440000|2020-11-26 02:07:20|5761.54|5723.54|5765.3|5727.3|5765.3|5727.3|5761.54|5723.54|9
1606356450000|2020-11-26 02:07:30|5766.05|5728.05|5766|5728|5767.94|5729.94|5766|5728|10
1606356460000|2020-11-26 02:07:40|5766.34|5728.34|5765.29|5727.29|5766.34|5728.34|5764.46|5726.46|10
1606356470000|2020-11-26 02:07:50|5765.33|5727.33|5764.62|5726.62|5765.73|5727.73|5764.62|5726.62|9
1606356480000|2020-11-26 02:08:00|5764.19|5726.19|5760.16|5722.16|5764.19|5726.19|5760.16|5722.16|9
1606356490000|2020-11-26 02:08:10|5760.23|5722.23|5757.57|5719.57|5760.23|5722.23|5757.57|5719.57|10
1606356500000|2020-11-26 02:08:20|5757.18|5719.18|5756.7|5718.7|5757.87|5719.87|5755.93|5717.93|10
1606356510000|2020-11-26 02:08:30|5756.46|5718.46|5753.95|5715.95|5756.53|5718.53|5753.95|5715.95|10
1606356520000|2020-11-26 02:08:40|5753.62|5715.62|5751.51|5713.51|5753.62|5715.62|5751.51|5713.51|10
1606356530000|2020-11-26 02:08:50|5750.68|5712.68|5747.92|5709.92|5750.68|5712.68|5747.92|5709.92|10
1606356540000|2020-11-26 02:09:00|5747.9|5709.9|5745.65|5707.65|5747.9|5709.9|5745.29|5707.29|10
1606356550000|2020-11-26 02:09:10|5745.54|5707.54|5746.51|5708.51|5747.45|5709.45|5745.54|5707.54|10
1606356560000|2020-11-26 02:09:20|5746.75|5708.75|5742.64|5704.64|5746.84|5708.84|5742.64|5704.64|10
1606356570000|2020-11-26 02:09:30|5742.44|5704.44|5743.84|5705.84|5743.84|5705.84|5741.74|5703.74|10
1606356580000|2020-11-26 02:09:40|5743.8|5705.8|5746.22|5708.22|5746.26|5708.26|5743.8|5705.8|10
1606356590000|2020-11-26 02:09:50|5745.98|5707.98|5747.99|5709.99|5748.1|5710.1|5745.98|5707.98|10
1606356600000|2020-11-26 02:10:00|5747.86|5709.86|5750.78|5712.78|5750.94|5712.94|5747.71|5709.71|10
1606356610000|2020-11-26 02:10:10|5750.91|5712.91|5753.29|5715.29|5753.52|5715.52|5750.91|5712.91|9
1606356620000|2020-11-26 02:10:20|5753.49|5715.49|5754.79|5716.79|5754.79|5716.79|5753.49|5715.49|10
1606356630000|2020-11-26 02:10:30|5754.45|5716.45|5755.15|5717.15|5755.39|5717.39|5754.45|5716.45|10
1606356640000|2020-11-26 02:10:40|5755.24|5717.24|5755.7|5717.7|5755.88|5717.88|5755.24|5717.24|9
1606356650000|2020-11-26 02:10:50|5755.85|5717.85|5754.88|5716.88|5755.85|5717.85|5754.88|5716.88|10
1606356660000|2020-11-26 02:11:00|5754.63|5716.63|5754.9|5716.9|5755.18|5717.18|5754.62|5716.62|10
1606356670000|2020-11-26 02:11:10|5754.55|5716.55|5753.71|5715.71|5754.88|5716.88|5753.71|5715.71|10
1606356680000|2020-11-26 02:11:20|5753.01|5715.01|5752.28|5714.28|5753.01|5715.01|5750.1|5712.1|9
1606356690000|2020-11-26 02:11:30|5752.14|5714.14|5752.81|5714.81|5753.55|5715.55|5752.09|5714.09|10
1606356700000|2020-11-26 02:11:40|5752.7|5714.7|5746.56|5708.56|5752.7|5714.7|5746.56|5708.56|10
1606356710000|2020-11-26 02:11:50|5746.43|5708.43|5744.99|5706.99|5746.43|5708.43|5744.99|5706.99|10
1606356720000|2020-11-26 02:12:00|5745.15|5707.15|5740.89|5702.89|5745.15|5707.15|5740.89|5702.89|10
1606356730000|2020-11-26 02:12:10|5740.77|5702.77|5741.7|5703.7|5743.49|5705.49|5740.77|5702.77|10
1606356740000|2020-11-26 02:12:20|5741.71|5703.71|5735.77|5697.77|5741.71|5703.71|5735.62|5697.62|10
1606356750000|2020-11-26 02:12:30|5735.59|5697.59|5732.42|5694.42|5735.59|5697.59|5730.99|5692.99|10
1606356760000|2020-11-26 02:12:40|5732.81|5694.81|5731.05|5693.05|5733.28|5695.28|5730.47|5692.47|10
1606356770000|2020-11-26 02:12:50|5729.75|5691.75|5727.29|5689.29|5729.75|5691.75|5726.75|5688.75|10
1606356780000|2020-11-26 02:13:00|5728.83|5690.83|5730.74|5692.74|5730.74|5692.74|5728.83|5690.83|10
1606356790000|2020-11-26 02:13:10|5731.32|5693.32|5734.78|5696.78|5734.81|5696.81|5731.32|5693.32|10
1606356800000|2020-11-26 02:13:20|5734.9|5696.9|5731.66|5693.66|5734.9|5696.9|5731.66|5693.66|10
1606356810000|2020-11-26 02:13:30|5731.76|5693.76|5732.78|5694.78|5732.78|5694.78|5730.41|5692.41|10
1606356820000|2020-11-26 02:13:40|5735.14|5697.14|5738.99|5700.99|5738.99|5700.99|5735.14|5697.14|10
1606356830000|2020-11-26 02:13:50|5738.92|5700.92|5741.12|5703.12|5741.16|5703.16|5738.92|5700.92|10
1606356840000|2020-11-26 02:14:00|5740.89|5702.89|5743.27|5705.27|5743.27|5705.27|5740.89|5702.89|10
1606356850000|2020-11-26 02:14:10|5743.55|5705.55|5748.32|5710.32|5748.32|5710.32|5743.55|5705.55|10
1606356860000|2020-11-26 02:14:20|5748.25|5710.25|5749.88|5711.88|5750|5712|5747.85|5709.85|10
1606356870000|2020-11-26 02:14:30|5749.71|5711.71|5750.41|5712.41|5750.41|5712.41|5749.23|5711.23|9
1606356880000|2020-11-26 02:14:40|5750.32|5712.32|5750.76|5712.76|5750.76|5712.76|5749.65|5711.65|10
1606356890000|2020-11-26 02:14:50|5750.89|5712.89|5756.15|5718.15|5756.15|5718.15|5750.89|5712.89|10
1606356900000|2020-11-26 02:15:00|5756.14|5718.14|5758.12|5720.12|5758.52|5720.52|5756.14|5718.14|10
1606356910000|2020-11-26 02:15:10|5758.25|5720.25|5760.33|5722.33|5760.33|5722.33|5758.25|5720.25|10
1606356920000|2020-11-26 02:15:20|5760.29|5722.29|5755.85|5717.85|5760.29|5722.29|5755.81|5717.81|10
1606356930000|2020-11-26 02:15:30|5755.89|5717.89|5749.19|5711.19|5755.89|5717.89|5749.19|5711.19|10
1606356940000|2020-11-26 02:15:40|5748.35|5710.35|5746.05|5708.05|5748.35|5710.35|5746.05|5708.05|10
1606356950000|2020-11-26 02:15:50|5745.18|5707.18|5743.33|5705.33|5745.18|5707.18|5743.33|5705.33|10
1606356960000|2020-11-26 02:16:00|5743.56|5705.56|5740.37|5702.37|5743.56|5705.56|5740.37|5702.37|10
1606356970000|2020-11-26 02:16:10|5741.07|5703.07|5736.88|5698.88|5741.07|5703.07|5736.88|5698.88|10
1606356980000|2020-11-26 02:16:20|5736.95|5698.95|5730.13|5692.13|5736.95|5698.95|5730.13|5692.13|10
1606356990000|2020-11-26 02:16:30|5730.02|5692.02|5727.81|5689.81|5730.44|5692.44|5727.47|5689.47|10
1606357000000|2020-11-26 02:16:40|5727.09|5689.09|5726.53|5688.53|5727.69|5689.69|5726.39|5688.39|10
1606357010000|2020-11-26 02:16:50|5725.89|5687.89|5726.69|5688.69|5726.69|5688.69|5725.23|5687.23|10
1606357020000|2020-11-26 02:17:00|5726.57|5688.57|5727.29|5689.29|5727.29|5689.29|5726.43|5688.43|10
1606357030000|2020-11-26 02:17:10|5727.43|5689.43|5732.33|5694.33|5732.33|5694.33|5727.43|5689.43|10
1606357040000|2020-11-26 02:17:20|5732.43|5694.43|5734.57|5696.57|5734.64|5696.64|5732.43|5694.43|10
1606357050000|2020-11-26 02:17:30|5734.05|5696.05|5733.06|5695.06|5734.05|5696.05|5731.45|5693.45|10
1606357060000|2020-11-26 02:17:40|5733.85|5695.85|5736.03|5698.03|5736.38|5698.38|5733.85|5695.85|10
1606357070000|2020-11-26 02:17:50|5737.15|5699.15|5737.87|5699.87|5738.43|5700.43|5737.09|5699.09|10
1606357080000|2020-11-26 02:18:00|5737.27|5699.27|5739.03|5701.03|5739.37|5701.37|5737.27|5699.27|10
1606357090000|2020-11-26 02:18:10|5739.74|5701.74|5744.7|5706.7|5744.7|5706.7|5739.44|5701.44|10
1606357100000|2020-11-26 02:18:20|5745.28|5707.28|5747.56|5709.56|5747.56|5709.56|5745.28|5707.28|10
1606357110000|2020-11-26 02:18:30|5746.98|5708.98|5747.36|5709.36|5747.36|5709.36|5746.74|5708.74|10
1606357120000|2020-11-26 02:18:40|5747.49|5709.49|5747.38|5709.38|5747.49|5709.49|5746.69|5708.69|10
1606357130000|2020-11-26 02:18:50|5747.48|5709.48|5748.34|5710.34|5748.43|5710.43|5747.44|5709.44|10
1606357140000|2020-11-26 02:19:00|5749.02|5711.02|5749.71|5711.71|5749.71|5711.71|5748.99|5710.99|10
1606357150000|2020-11-26 02:19:10|5749.88|5711.88|5751.03|5713.03|5751.03|5713.03|5749.73|5711.73|10
1606357160000|2020-11-26 02:19:20|5751.19|5713.19|5752.13|5714.13|5752.7|5714.7|5751.19|5713.19|10
1606357170000|2020-11-26 02:19:30|5752.15|5714.15|5752.8|5714.8|5752.8|5714.8|5751.73|5713.73|10
1606357180000|2020-11-26 02:19:40|5752.9|5714.9|5753.97|5715.97|5753.97|5715.97|5752.66|5714.66|10
1606357190000|2020-11-26 02:19:50|5754.6|5716.6|5755.33|5717.33|5755.36|5717.36|5754.6|5716.6|10
1606357200000|2020-11-26 02:20:00|5754.95|5716.95|5756.67|5718.67|5756.67|5718.67|5754.95|5716.95|9
1606357210000|2020-11-26 02:20:10|5756.87|5718.87|5757.94|5719.94|5757.94|5719.94|5756.87|5718.87|10
1606357220000|2020-11-26 02:20:20|5758.34|5720.34|5760.84|5722.84|5760.84|5722.84|5758.34|5720.34|10
1606357230000|2020-11-26 02:20:30|5760.75|5722.75|5760.43|5722.43|5760.87|5722.87|5760.41|5722.41|10
1606357240000|2020-11-26 02:20:40|5759.86|5721.86|5758.94|5720.94|5759.86|5721.86|5758.72|5720.72|10
1606357250000|2020-11-26 02:20:50|5759.22|5721.22|5760.02|5722.02|5760.13|5722.13|5759.22|5721.22|10
1606357260000|2020-11-26 02:21:00|5760.13|5722.13|5760.28|5722.28|5760.66|5722.66|5760.09|5722.09|10
1606357270000|2020-11-26 02:21:10|5760.08|5722.08|5758.38|5720.38|5760.08|5722.08|5758.38|5720.38|10
1606357280000|2020-11-26 02:21:20|5758.09|5720.09|5754.17|5716.17|5758.09|5720.09|5754.17|5716.17|10
1606357290000|2020-11-26 02:21:30|5753.84|5715.84|5747.14|5709.14|5753.84|5715.84|5747.14|5709.14|10
1606357300000|2020-11-26 02:21:40|5746.39|5708.39|5744.91|5706.91|5746.39|5708.39|5744.77|5706.77|9
1606357310000|2020-11-26 02:21:50|5744.76|5706.76|5748.37|5710.37|5748.37|5710.37|5744.76|5706.76|10
1606357320000|2020-11-26 02:22:00|5748.09|5710.09|5746.38|5708.38|5748.09|5710.09|5746.24|5708.24|10
1606357330000|2020-11-26 02:22:10|5746.34|5708.34|5743.71|5705.71|5746.46|5708.46|5743.09|5705.09|10
1606357340000|2020-11-26 02:22:20|5743.96|5705.96|5742.66|5704.66|5744.28|5706.28|5742.43|5704.43|10
1606357350000|2020-11-26 02:22:30|5743.14|5705.14|5743.76|5705.76|5743.99|5705.99|5742.99|5704.99|10
1606357360000|2020-11-26 02:22:40|5744.24|5706.24|5745.1|5707.1|5745.1|5707.1|5744.24|5706.24|10
1606357370000|2020-11-26 02:22:50|5744.37|5706.37|5742.9|5704.9|5744.37|5706.37|5742.9|5704.9|10
1606357380000|2020-11-26 02:23:00|5742.71|5704.71|5742.32|5704.32|5742.71|5704.71|5740.53|5702.53|10
1606357390000|2020-11-26 02:23:10|5743.23|5705.23|5746.38|5708.38|5746.38|5708.38|5742.63|5704.63|10
1606357400000|2020-11-26 02:23:20|5746.62|5708.62|5751.9|5713.9|5751.9|5713.9|5746.62|5708.62|10
1606357410000|2020-11-26 02:23:30|5752.48|5714.48|5753.1|5715.1|5753.1|5715.1|5751.65|5713.65|10
1606357420000|2020-11-26 02:23:40|5753.19|5715.19|5756.84|5718.84|5756.97|5718.97|5753.19|5715.19|10
1606357430000|2020-11-26 02:23:50|5757.14|5719.14|5754.08|5716.08|5757.14|5719.14|5753.79|5715.79|10
1606357440000|2020-11-26 02:24:00|5753.47|5715.47|5753.1|5715.1|5753.66|5715.66|5752.78|5714.78|10
1606357450000|2020-11-26 02:24:10|5753.15|5715.15|5750.75|5712.75|5753.15|5715.15|5750.75|5712.75|9
1606357460000|2020-11-26 02:24:20|5750.09|5712.09|5746.01|5708.01|5750.09|5712.09|5745.85|5707.85|10
1606357470000|2020-11-26 02:24:30|5745.33|5707.33|5743.3|5705.3|5745.33|5707.33|5743.28|5705.28|10
1606357480000|2020-11-26 02:24:40|5742.97|5704.97|5740.69|5702.69|5742.97|5704.97|5740.56|5702.56|10
1606357490000|2020-11-26 02:24:50|5740.74|5702.74|5739.8|5701.8|5740.79|5702.79|5739.76|5701.76|10
1606357500000|2020-11-26 02:25:00|5739.98|5701.98|5738.46|5700.46|5740.23|5702.23|5738.46|5700.46|10
1606357510000|2020-11-26 02:25:10|5737.75|5699.75|5736.8|5698.8|5737.75|5699.75|5736.77|5698.77|10
1606357520000|2020-11-26 02:25:20|5736.51|5698.51|5737.32|5699.32|5737.56|5699.56|5736.51|5698.51|10
1606357530000|2020-11-26 02:25:30|5737.34|5699.34|5736.62|5698.62|5737.44|5699.44|5736.62|5698.62|10
1606357540000|2020-11-26 02:25:40|5734.9|5696.9|5731.95|5693.95|5734.9|5696.9|5731.95|5693.95|10
1606357550000|2020-11-26 02:25:50|5730.55|5692.55|5723.17|5685.17|5730.55|5692.55|5723.17|5685.17|10
1606357560000|2020-11-26 02:26:00|5723.27|5685.27|5721.53|5683.53|5726.24|5688.24|5721.53|5683.53|10
1606357570000|2020-11-26 02:26:10|5721.21|5683.21|5717.26|5679.26|5721.21|5683.21|5717.11|5679.11|10
1606357580000|2020-11-26 02:26:20|5716.65|5678.65|5714.3|5676.3|5716.65|5678.65|5714.3|5676.3|10
1606357590000|2020-11-26 02:26:30|5713.66|5675.66|5709.58|5671.58|5713.66|5675.66|5709.58|5671.58|10
1606357600000|2020-11-26 02:26:40|5709.65|5671.65|5706.73|5668.73|5709.98|5671.98|5706.73|5668.73|10
1606357610000|2020-11-26 02:26:50|5706.49|5668.49|5705.09|5667.09|5706.66|5668.66|5705.09|5667.09|10
1606357620000|2020-11-26 02:27:00|5705.13|5667.13|5703.59|5665.59|5705.13|5667.13|5701.69|5663.69|10
1606357630000|2020-11-26 02:27:10|5704.39|5666.39|5702.93|5664.93|5704.46|5666.46|5702.75|5664.75|10
1606357640000|2020-11-26 02:27:20|5703.75|5665.75|5709.38|5671.38|5709.38|5671.38|5703.75|5665.75|10
1606357650000|2020-11-26 02:27:30|5710.93|5672.93|5711.11|5673.11|5711.62|5673.62|5710.93|5672.93|10
1606357660000|2020-11-26 02:27:40|5711.52|5673.52|5706.58|5668.58|5711.52|5673.52|5706.58|5668.58|10
1606357670000|2020-11-26 02:27:50|5706.7|5668.7|5705.57|5667.57|5707.9|5669.9|5705.57|5667.57|9
1606357680000|2020-11-26 02:28:00|5705.3|5667.3|5702.26|5664.26|5705.3|5667.3|5702.06|5664.06|9
1606357690000|2020-11-26 02:28:10|5702.47|5664.47|5700.08|5662.08|5702.47|5664.47|5700.02|5662.02|10
1606357700000|2020-11-26 02:28:20|5700.16|5662.16|5699.32|5661.32|5700.16|5662.16|5699.32|5661.32|9
1606357710000|2020-11-26 02:28:30|5699.54|5661.54|5697.55|5659.55|5699.54|5661.54|5697.55|5659.55|10
1606357720000|2020-11-26 02:28:40|5696.72|5658.72|5695.68|5657.68|5696.72|5658.72|5694.87|5656.87|10
1606357730000|2020-11-26 02:28:50|5695.59|5657.59|5694.42|5656.42|5695.59|5657.59|5694.42|5656.42|10
1606357740000|2020-11-26 02:29:00|5694.06|5656.06|5690.31|5652.31|5694.14|5656.14|5690.31|5652.31|10
1606357750000|2020-11-26 02:29:10|5689.85|5651.85|5685.41|5647.41|5689.85|5651.85|5685.41|5647.41|10
1606357760000|2020-11-26 02:29:20|5684.68|5646.68|5685.19|5647.19|5687.29|5649.29|5684.68|5646.68|10
1606357770000|2020-11-26 02:29:30|5684.37|5646.37|5682.61|5644.61|5684.66|5646.66|5682.61|5644.61|9
1606357780000|2020-11-26 02:29:40|5683.16|5645.16|5679.67|5641.67|5683.16|5645.16|5679.67|5641.67|10
1606357790000|2020-11-26 02:29:50|5679.5|5641.5|5680.68|5642.68|5683.87|5645.87|5679.37|5641.37|10
1606357800000|2020-11-26 02:30:00|5679.57|5641.57|5686.19|5648.19|5686.19|5648.19|5679.57|5641.57|10
1606357810000|2020-11-26 02:30:10|5686.23|5648.23|5692.61|5654.61|5692.61|5654.61|5686.23|5648.23|10
1606357820000|2020-11-26 02:30:20|5691.76|5653.76|5695.02|5657.02|5695.62|5657.62|5691.76|5653.76|10
1606357830000|2020-11-26 02:30:30|5693.84|5655.84|5692.74|5654.74|5694.19|5656.19|5692.74|5654.74|10
1606357840000|2020-11-26 02:30:40|5690.02|5652.02|5682.27|5644.27|5690.02|5652.02|5682.27|5644.27|10
1606357850000|2020-11-26 02:30:50|5681.62|5643.62|5675.37|5637.37|5681.62|5643.62|5675.37|5637.37|10
1606357860000|2020-11-26 02:31:00|5675.38|5637.38|5671.46|5633.46|5675.44|5637.44|5671.46|5633.46|10
1606357870000|2020-11-26 02:31:10|5670.49|5632.49|5666.19|5628.19|5670.49|5632.49|5665.97|5627.97|10
1606357880000|2020-11-26 02:31:20|5667.18|5629.18|5675.43|5637.43|5676.15|5638.15|5667.18|5629.18|10
1606357890000|2020-11-26 02:31:30|5675.02|5637.02|5677.74|5639.74|5677.74|5639.74|5671.82|5633.82|10
1606357900000|2020-11-26 02:31:40|5676.43|5638.43|5669.84|5631.84|5676.43|5638.43|5669.84|5631.84|10
1606357910000|2020-11-26 02:31:50|5668.61|5630.61|5665.15|5627.15|5668.71|5630.71|5662.14|5624.14|10
1606357920000|2020-11-26 02:32:00|5665.4|5627.4|5671.36|5633.36|5671.86|5633.86|5665.4|5627.4|10
1606357930000|2020-11-26 02:32:10|5670.53|5632.53|5677.17|5639.17|5677.17|5639.17|5670.06|5632.06|10
1606357940000|2020-11-26 02:32:20|5677.31|5639.31|5682.22|5644.22|5682.37|5644.37|5677.31|5639.31|10
1606357950000|2020-11-26 02:32:30|5683.33|5645.33|5694.04|5656.04|5694.04|5656.04|5683.33|5645.33|10
1606357960000|2020-11-26 02:32:40|5694.42|5656.42|5702.37|5664.37|5702.37|5664.37|5694.42|5656.42|10
1606357970000|2020-11-26 02:32:50|5702.82|5664.82|5709.2|5671.2|5709.2|5671.2|5702.78|5664.78|10
1606357980000|2020-11-26 02:33:00|5710.22|5672.22|5711.25|5673.25|5711.25|5673.25|5709.35|5671.35|10
1606357990000|2020-11-26 02:33:10|5711.55|5673.55|5716.38|5678.38|5716.38|5678.38|5711.53|5673.53|10
1606358000000|2020-11-26 02:33:20|5717.45|5679.45|5719.99|5681.99|5719.99|5681.99|5716.59|5678.59|10
1606358010000|2020-11-26 02:33:30|5720.65|5682.65|5726.22|5688.22|5726.24|5688.24|5720.65|5682.65|10
1606358020000|2020-11-26 02:33:40|5726.21|5688.21|5725.27|5687.27|5726.5|5688.5|5724.15|5686.15|10
1606358030000|2020-11-26 02:33:50|5725.87|5687.87|5729.43|5691.43|5729.43|5691.43|5725.87|5687.87|10
1606358040000|2020-11-26 02:34:00|5730.02|5692.02|5732.14|5694.14|5733.24|5695.24|5730.02|5692.02|10
1606358050000|2020-11-26 02:34:10|5731.91|5693.91|5724.45|5686.45|5731.91|5693.91|5724.45|5686.45|10
1606358060000|2020-11-26 02:34:20|5724.49|5686.49|5726.25|5688.25|5726.25|5688.25|5723.09|5685.09|10
1606358070000|2020-11-26 02:34:30|5726.85|5688.85|5731.79|5693.79|5732.2|5694.2|5726.85|5688.85|10
1606358080000|2020-11-26 02:34:40|5731.85|5693.85|5733.19|5695.19|5733.19|5695.19|5731.85|5693.85|10
1606358090000|2020-11-26 02:34:50|5733.79|5695.79|5734.5|5696.5|5734.5|5696.5|5732.81|5694.81|10
1606358100000|2020-11-26 02:35:00|5734.78|5696.78|5733.16|5695.16|5734.78|5696.78|5732.64|5694.64|10
1606358110000|2020-11-26 02:35:10|5732.96|5694.96|5731.9|5693.9|5733.97|5695.97|5731.9|5693.9|10
1606358120000|2020-11-26 02:35:20|5731.63|5693.63|5726.65|5688.65|5731.71|5693.71|5726.65|5688.65|10
1606358130000|2020-11-26 02:35:30|5726.09|5688.09|5725.84|5687.84|5726.38|5688.38|5724.53|5686.53|10
1606358140000|2020-11-26 02:35:40|5725.93|5687.93|5730.4|5692.4|5730.4|5692.4|5725.73|5687.73|10
1606358150000|2020-11-26 02:35:50|5730.65|5692.65|5737.01|5699.01|5737.01|5699.01|5730.65|5692.65|10
1606358160000|2020-11-26 02:36:00|5736.87|5698.87|5729.93|5691.93|5737|5699|5729.93|5691.93|10
1606358170000|2020-11-26 02:36:10|5728.65|5690.65|5731.06|5693.06|5731.06|5693.06|5728.37|5690.37|10
1606358180000|2020-11-26 02:36:20|5731.66|5693.66|5735.72|5697.72|5736.17|5698.17|5731.66|5693.66|10
1606358190000|2020-11-26 02:36:30|5736.38|5698.38|5737.89|5699.89|5737.89|5699.89|5736.38|5698.38|10
1606358200000|2020-11-26 02:36:40|5738.33|5700.33|5741.25|5703.25|5741.25|5703.25|5738.33|5700.33|10
1606358210000|2020-11-26 02:36:50|5741.67|5703.67|5745.04|5707.04|5745.04|5707.04|5741.67|5703.67|10
1606358220000|2020-11-26 02:37:00|5745.45|5707.45|5749.33|5711.33|5749.33|5711.33|5745.45|5707.45|10
1606358230000|2020-11-26 02:37:10|5750.5|5712.5|5750.17|5712.17|5751.41|5713.41|5750.17|5712.17|10
1606358240000|2020-11-26 02:37:20|5750.11|5712.11|5747.27|5709.27|5750.26|5712.26|5747.27|5709.27|9
1606358250000|2020-11-26 02:37:30|5747.14|5709.14|5746.06|5708.06|5747.48|5709.48|5746.06|5708.06|10
1606358260000|2020-11-26 02:37:40|5746.41|5708.41|5746.07|5708.07|5746.72|5708.72|5745.81|5707.81|10
1606358270000|2020-11-26 02:37:50|5746.14|5708.14|5745.22|5707.22|5746.14|5708.14|5744.84|5706.84|10
1606358280000|2020-11-26 02:38:00|5745.35|5707.35|5742.92|5704.92|5745.66|5707.66|5742.92|5704.92|9
1606358290000|2020-11-26 02:38:10|5742.1|5704.1|5738.8|5700.8|5742.1|5704.1|5738.21|5700.21|10
1606358300000|2020-11-26 02:38:20|5739.51|5701.51|5742.99|5704.99|5743.17|5705.17|5739.51|5701.51|10
1606358310000|2020-11-26 02:38:30|5742.85|5704.85|5740.5|5702.5|5743.3|5705.3|5740.5|5702.5|10
1606358320000|2020-11-26 02:38:40|5740.31|5702.31|5734.83|5696.83|5740.31|5702.31|5734.83|5696.83|10
1606358330000|2020-11-26 02:38:50|5734.89|5696.89|5737.95|5699.95|5738.08|5700.08|5734.89|5696.89|9
1606358340000|2020-11-26 02:39:00|5738.14|5700.14|5737.58|5699.58|5738.43|5700.43|5737.12|5699.12|10
1606358350000|2020-11-26 02:39:10|5738.41|5700.41|5738.98|5700.98|5738.98|5700.98|5737.94|5699.94|10
1606358360000|2020-11-26 02:39:20|5739.22|5701.22|5738.27|5700.27|5739.43|5701.43|5738.18|5700.18|10
1606358370000|2020-11-26 02:39:30|5738.22|5700.22|5741.21|5703.21|5741.21|5703.21|5738.22|5700.22|10
1606358380000|2020-11-26 02:39:40|5741.48|5703.48|5740.06|5702.06|5741.48|5703.48|5740.06|5702.06|9
1606358390000|2020-11-26 02:39:50|5740.09|5702.09|5738.32|5700.32|5740.09|5702.09|5738.32|5700.32|9
1606358400000|2020-11-26 02:40:00|5737.52|5699.52|5737.26|5699.26|5737.53|5699.53|5737.12|5699.12|10
1606358410000|2020-11-26 02:40:10|5737.36|5699.36|5736.43|5698.43|5738.09|5700.09|5736.43|5698.43|10
1606358420000|2020-11-26 02:40:20|5735.56|5697.56|5728.56|5690.56|5735.56|5697.56|5728.56|5690.56|10
1606358430000|2020-11-26 02:40:30|5727.24|5689.24|5727.09|5689.09|5727.5|5689.5|5725.71|5687.71|10
1606358440000|2020-11-26 02:40:40|5726.81|5688.81|5723.82|5685.82|5726.81|5688.81|5723.4|5685.4|10
1606358450000|2020-11-26 02:40:50|5723.8|5685.8|5726.57|5688.57|5726.57|5688.57|5723.74|5685.74|10
1606358460000|2020-11-26 02:41:00|5726.4|5688.4|5726.34|5688.34|5726.4|5688.4|5725.72|5687.72|10
1606358470000|2020-11-26 02:41:10|5726.08|5688.08|5722.13|5684.13|5726.08|5688.08|5722.13|5684.13|10
1606358480000|2020-11-26 02:41:20|5721.86|5683.86|5722.02|5684.02|5722.46|5684.46|5721.5|5683.5|10
1606358490000|2020-11-26 02:41:30|5721.96|5683.96|5716.94|5678.94|5722.08|5684.08|5716.94|5678.94|10
1606358500000|2020-11-26 02:41:40|5715.68|5677.68|5715.65|5677.65|5715.68|5677.68|5713.93|5675.93|10
1606358510000|2020-11-26 02:41:50|5716.07|5678.07|5718.17|5680.17|5718.75|5680.75|5715.89|5677.89|10
1606358520000|2020-11-26 02:42:00|5717.52|5679.52|5713.38|5675.38|5717.52|5679.52|5713.38|5675.38|10
1606358530000|2020-11-26 02:42:10|5713.04|5675.04|5711.23|5673.23|5714.1|5676.1|5711.23|5673.23|10
1606358540000|2020-11-26 02:42:20|5711.02|5673.02|5711.22|5673.22|5711.72|5673.72|5710.89|5672.89|10
1606358550000|2020-11-26 02:42:30|5710.21|5672.21|5707.24|5669.24|5710.73|5672.73|5707.24|5669.24|10
1606358560000|2020-11-26 02:42:40|5706.8|5668.8|5706.35|5668.35|5706.8|5668.8|5703.17|5665.17|10
1606358570000|2020-11-26 02:42:50|5706.47|5668.47|5709.77|5671.77|5709.77|5671.77|5706.29|5668.29|10
1606358580000|2020-11-26 02:43:00|5711.12|5673.12|5712.92|5674.92|5713.28|5675.28|5711.12|5673.12|10
1606358590000|2020-11-26 02:43:10|5713.15|5675.15|5715.22|5677.22|5715.29|5677.29|5713.15|5675.15|10
1606358600000|2020-11-26 02:43:20|5716.12|5678.12|5718.31|5680.31|5718.31|5680.31|5716.12|5678.12|10
1606358610000|2020-11-26 02:43:30|5718.4|5680.4|5719.11|5681.11|5719.76|5681.76|5718.4|5680.4|9
1606358620000|2020-11-26 02:43:40|5719.29|5681.29|5720.91|5682.91|5720.94|5682.94|5719.24|5681.24|10
1606358630000|2020-11-26 02:43:50|5721.05|5683.05|5726.01|5688.01|5726.01|5688.01|5720.94|5682.94|10
1606358640000|2020-11-26 02:44:00|5726.74|5688.74|5731.63|5693.63|5731.95|5693.95|5726.74|5688.74|10
1606358650000|2020-11-26 02:44:10|5731.74|5693.74|5727.45|5689.45|5731.74|5693.74|5727.45|5689.45|10
1606358660000|2020-11-26 02:44:20|5725.4|5687.4|5721.55|5683.55|5725.4|5687.4|5721.55|5683.55|10
1606358670000|2020-11-26 02:44:30|5721.57|5683.57|5721.27|5683.27|5722.26|5684.26|5721.27|5683.27|10
1606358680000|2020-11-26 02:44:40|5721.22|5683.22|5717.83|5679.83|5721.22|5683.22|5717.83|5679.83|10
1606358690000|2020-11-26 02:44:50|5717.18|5679.18|5713.75|5675.75|5717.18|5679.18|5712.89|5674.89|10
1606358700000|2020-11-26 02:45:00|5713.54|5675.54|5707.31|5669.31|5713.54|5675.54|5707.21|5669.21|10
1606358710000|2020-11-26 02:45:10|5707.18|5669.18|5700.3|5662.3|5707.18|5669.18|5700.3|5662.3|10
1606358720000|2020-11-26 02:45:20|5700.03|5662.03|5698.35|5660.35|5700.03|5662.03|5698.35|5660.35|10
1606358730000|2020-11-26 02:45:30|5697.46|5659.46|5699.67|5661.67|5699.78|5661.78|5697.03|5659.03|10
1606358740000|2020-11-26 02:45:40|5699.65|5661.65|5697.21|5659.21|5699.9|5661.9|5697.21|5659.21|10
1606358750000|2020-11-26 02:45:50|5696.55|5658.55|5691.59|5653.59|5696.55|5658.55|5691.59|5653.59|10
1606358760000|2020-11-26 02:46:00|5691.38|5653.38|5690.72|5652.72|5692.37|5654.37|5690.55|5652.55|10
1606358770000|2020-11-26 02:46:10|5690.92|5652.92|5689.5|5651.5|5691.58|5653.58|5689.5|5651.5|9
1606358780000|2020-11-26 02:46:20|5689.25|5651.25|5685.52|5647.52|5689.25|5651.25|5685.29|5647.29|10
1606358790000|2020-11-26 02:46:30|5684.34|5646.34|5681.87|5643.87|5684.34|5646.34|5681.87|5643.87|10
1606358800000|2020-11-26 02:46:40|5680.94|5642.94|5679.84|5641.84|5680.94|5642.94|5679.67|5641.67|10
1606358810000|2020-11-26 02:46:50|5679.98|5641.98|5677.85|5639.85|5679.98|5641.98|5677.85|5639.85|10
1606358820000|2020-11-26 02:47:00|5677.55|5639.55|5679.12|5641.12|5679.12|5641.12|5677.4|5639.4|10
1606358830000|2020-11-26 02:47:10|5679.57|5641.57|5680.52|5642.52|5681.19|5643.19|5679.57|5641.57|10
1606358840000|2020-11-26 02:47:20|5680.28|5642.28|5678.03|5640.03|5680.28|5642.28|5677.49|5639.49|10
1606358850000|2020-11-26 02:47:30|5678.18|5640.18|5679.8|5641.8|5679.9|5641.9|5678.18|5640.18|10
1606358860000|2020-11-26 02:47:40|5679.94|5641.94|5680.83|5642.83|5682.13|5644.13|5679.41|5641.41|10
1606358870000|2020-11-26 02:47:50|5679.66|5641.66|5675.3|5637.3|5679.66|5641.66|5674.38|5636.38|10
1606358880000|2020-11-26 02:48:00|5675.02|5637.02|5675.33|5637.33|5675.33|5637.33|5673.61|5635.61|10
1606358890000|2020-11-26 02:48:10|5675.39|5637.39|5680.72|5642.72|5681.6|5643.6|5675.39|5637.39|10
1606358900000|2020-11-26 02:48:20|5680.92|5642.92|5683.32|5645.32|5683.44|5645.44|5680.43|5642.43|10
1606358910000|2020-11-26 02:48:30|5683.21|5645.21|5680.57|5642.57|5683.29|5645.29|5680.57|5642.57|10
1606358920000|2020-11-26 02:48:40|5680.53|5642.53|5673.81|5635.81|5680.53|5642.53|5673.81|5635.81|10
1606358930000|2020-11-26 02:48:50|5673.27|5635.27|5669.9|5631.9|5673.27|5635.27|5669.9|5631.9|10
1606358940000|2020-11-26 02:49:00|5669.73|5631.73|5668.43|5630.43|5669.86|5631.86|5668.25|5630.25|9
1606358950000|2020-11-26 02:49:10|5668.57|5630.57|5665.53|5627.53|5668.57|5630.57|5665.53|5627.53|10
1606358960000|2020-11-26 02:49:20|5665.04|5627.04|5663.58|5625.58|5665.04|5627.04|5663.58|5625.58|10
1606358970000|2020-11-26 02:49:30|5662.98|5624.98|5662.69|5624.69|5663.27|5625.27|5662.51|5624.51|10
1606358980000|2020-11-26 02:49:40|5662|5624|5660.06|5622.06|5662|5624|5656.57|5618.57|10
1606358990000|2020-11-26 02:49:50|5659.82|5621.82|5662.47|5624.47|5662.47|5624.47|5659.82|5621.82|10
1606359000000|2020-11-26 02:50:00|5663.51|5625.51|5671.35|5633.35|5671.55|5633.55|5663.51|5625.51|10
1606359010000|2020-11-26 02:50:10|5670.98|5632.98|5671.9|5633.9|5671.9|5633.9|5669.59|5631.59|10
1606359020000|2020-11-26 02:50:20|5673.34|5635.34|5678.95|5640.95|5680.74|5642.74|5673.34|5635.34|10
1606359030000|2020-11-26 02:50:30|5679.64|5641.64|5683.62|5645.62|5683.62|5645.62|5676.51|5638.51|10
1606359040000|2020-11-26 02:50:40|5682.7|5644.7|5685.58|5647.58|5685.58|5647.58|5681.51|5643.51|10
1606359050000|2020-11-26 02:50:50|5686.94|5648.94|5690.4|5652.4|5690.4|5652.4|5686.94|5648.94|9
1606359060000|2020-11-26 02:51:00|5691.4|5653.4|5691.47|5653.47|5692.85|5654.85|5691.4|5653.4|10
1606359070000|2020-11-26 02:51:10|5691.32|5653.32|5691.78|5653.78|5691.78|5653.78|5691.24|5653.24|10
1606359080000|2020-11-26 02:51:20|5691.95|5653.95|5692.85|5654.85|5692.85|5654.85|5691.84|5653.84|10
1606359090000|2020-11-26 02:51:30|5694.45|5656.45|5691.89|5653.89|5694.45|5656.45|5691.89|5653.89|10
1606359100000|2020-11-26 02:51:40|5690.9|5652.9|5687.34|5649.34|5690.9|5652.9|5686.5|5648.5|10
1606359110000|2020-11-26 02:51:50|5688.46|5650.46|5691.06|5653.06|5691.06|5653.06|5688.45|5650.45|10
1606359120000|2020-11-26 02:52:00|5691.42|5653.42|5689.02|5651.02|5691.44|5653.44|5689.02|5651.02|10
1606359130000|2020-11-26 02:52:10|5688.2|5650.2|5682.45|5644.45|5688.28|5650.28|5682.45|5644.45|10
1606359140000|2020-11-26 02:52:20|5681.62|5643.62|5675.41|5637.41|5681.62|5643.62|5675.41|5637.41|10
1606359150000|2020-11-26 02:52:30|5675.23|5637.23|5672.13|5634.13|5675.23|5637.23|5671.42|5633.42|10
1606359160000|2020-11-26 02:52:40|5671.5|5633.5|5668.05|5630.05|5671.5|5633.5|5668.05|5630.05|10
1606359170000|2020-11-26 02:52:50|5667.45|5629.45|5662.85|5624.85|5667.45|5629.45|5662.85|5624.85|10
1606359180000|2020-11-26 02:53:00|5663.06|5625.06|5660.42|5622.42|5663.49|5625.49|5659.95|5621.95|10
1606359190000|2020-11-26 02:53:10|5661.16|5623.16|5662.11|5624.11|5662.11|5624.11|5661.16|5623.16|10
1606359200000|2020-11-26 02:53:20|5662.52|5624.52|5666.27|5628.27|5666.44|5628.44|5662.52|5624.52|10
1606359210000|2020-11-26 02:53:30|5666.63|5628.63|5670.65|5632.65|5670.65|5632.65|5666.63|5628.63|10
1606359220000|2020-11-26 02:53:40|5672.42|5634.42|5675.48|5637.48|5675.51|5637.51|5672.42|5634.42|10
1606359230000|2020-11-26 02:53:50|5675.3|5637.3|5670.94|5632.94|5675.3|5637.3|5670.28|5632.28|10
1606359240000|2020-11-26 02:54:00|5671.1|5633.1|5670.99|5632.99|5671.1|5633.1|5668.73|5630.73|10
1606359250000|2020-11-26 02:54:10|5671.42|5633.42|5677.94|5639.94|5677.94|5639.94|5671.42|5633.42|10
1606359260000|2020-11-26 02:54:20|5678.71|5640.71|5682.53|5644.53|5682.53|5644.53|5678.53|5640.53|10
1606359270000|2020-11-26 02:54:30|5682.55|5644.55|5685.81|5647.81|5685.81|5647.81|5682.55|5644.55|10
1606359280000|2020-11-26 02:54:40|5686.24|5648.24|5685.21|5647.21|5687.13|5649.13|5685.21|5647.21|9
1606359290000|2020-11-26 02:54:50|5684.99|5646.99|5682.68|5644.68|5685.03|5647.03|5682.68|5644.68|10
1606359300000|2020-11-26 02:55:00|5682.15|5644.15|5682.16|5644.16|5683.87|5645.87|5682.15|5644.15|10
1606359310000|2020-11-26 02:55:10|5682.44|5644.44|5677|5639|5682.44|5644.44|5677|5639|10
1606359320000|2020-11-26 02:55:20|5676.29|5638.29|5675.51|5637.51|5676.29|5638.29|5675.46|5637.46|10
1606359330000|2020-11-26 02:55:30|5675.45|5637.45|5675.75|5637.75|5676.26|5638.26|5674.57|5636.57|10
1606359340000|2020-11-26 02:55:40|5675.38|5637.38|5672.95|5634.95|5675.76|5637.76|5672.95|5634.95|10
1606359350000|2020-11-26 02:55:50|5672.37|5634.37|5670.45|5632.45|5672.37|5634.37|5670.45|5632.45|10
1606359360000|2020-11-26 02:56:00|5669.99|5631.99|5665.46|5627.46|5669.99|5631.99|5665.39|5627.39|10
1606359370000|2020-11-26 02:56:10|5665.14|5627.14|5661.47|5623.47|5665.14|5627.14|5661.47|5623.47|10
1606359380000|2020-11-26 02:56:20|5660.61|5622.61|5656.25|5618.25|5660.61|5622.61|5656.25|5618.25|10
1606359390000|2020-11-26 02:56:30|5657.24|5619.24|5651.31|5613.31|5657.24|5619.24|5651.04|5613.04|10
1606359400000|2020-11-26 02:56:40|5650.86|5612.86|5655.51|5617.51|5655.51|5617.51|5650.64|5612.64|10
1606359410000|2020-11-26 02:56:50|5657.04|5619.04|5657.41|5619.41|5657.41|5619.41|5655.67|5617.67|10
1606359420000|2020-11-26 02:57:00|5657.61|5619.61|5656.73|5618.73|5658.31|5620.31|5656.73|5618.73|10
1606359430000|2020-11-26 02:57:10|5654.39|5616.39|5652.31|5614.31|5655.62|5617.62|5652.31|5614.31|10
1606359440000|2020-11-26 02:57:20|5651.7|5613.7|5647.5|5609.5|5651.7|5613.7|5647.5|5609.5|10
1606359450000|2020-11-26 02:57:30|5647.2|5609.2|5648.4|5610.4|5648.4|5610.4|5646.35|5608.35|9
1606359460000|2020-11-26 02:57:40|5649.07|5611.07|5652|5614|5652|5614|5649.07|5611.07|10
1606359470000|2020-11-26 02:57:50|5651.95|5613.95|5651.17|5613.17|5652.02|5614.02|5651.13|5613.13|10
1606359480000|2020-11-26 02:58:00|5650.85|5612.85|5645.95|5607.95|5650.85|5612.85|5645.95|5607.95|10
1606359490000|2020-11-26 02:58:10|5645.38|5607.38|5643.7|5605.7|5645.47|5607.47|5643.7|5605.7|10
1606359500000|2020-11-26 02:58:20|5643.5|5605.5|5643.08|5605.08|5643.52|5605.52|5642.32|5604.32|10
1606359510000|2020-11-26 02:58:30|5643.34|5605.34|5645.6|5607.6|5645.6|5607.6|5642.94|5604.94|10
1606359520000|2020-11-26 02:58:40|5646.91|5608.91|5652.62|5614.62|5652.62|5614.62|5646.91|5608.91|10
1606359530000|2020-11-26 02:58:50|5653.08|5615.08|5658.55|5620.55|5658.55|5620.55|5653.08|5615.08|10
1606359540000|2020-11-26 02:59:00|5659.19|5621.19|5660.2|5622.2|5661.23|5623.23|5659.19|5621.19|10
1606359550000|2020-11-26 02:59:10|5659.66|5621.66|5656.36|5618.36|5659.66|5621.66|5656.15|5618.15|10
1606359560000|2020-11-26 02:59:20|5654.8|5616.8|5651.93|5613.93|5654.8|5616.8|5651.47|5613.47|10
1606359570000|2020-11-26 02:59:30|5652.28|5614.28|5656.48|5618.48|5656.48|5618.48|5652.18|5614.18|10
1606359580000|2020-11-26 02:59:40|5657.32|5619.32|5661.83|5623.83|5661.83|5623.83|5657.32|5619.32|10
1606359590000|2020-11-26 02:59:50|5663.24|5625.24|5666.85|5628.85|5667.54|5629.54|5663.24|5625.24|10
1606359600000|2020-11-26 03:00:00|5666.59|5628.59|5661.91|5623.91|5666.59|5628.59|5661.91|5623.91|9
1606359610000|2020-11-26 03:00:10|5660.49|5622.49|5652.56|5614.56|5660.76|5622.76|5652.56|5614.56|10
1606359620000|2020-11-26 03:00:20|5651.44|5613.44|5645.67|5607.67|5651.44|5613.44|5645.67|5607.67|10
1606359630000|2020-11-26 03:00:30|5645.52|5607.52|5644.13|5606.13|5645.52|5607.52|5643.72|5605.72|10
1606359640000|2020-11-26 03:00:40|5644.16|5606.16|5638.25|5600.25|5644.16|5606.16|5638.25|5600.25|10
1606359650000|2020-11-26 03:00:50|5640.33|5602.33|5653|5615|5653|5615|5640.33|5602.33|9
1606359660000|2020-11-26 03:01:00|5653.64|5615.64|5650.61|5612.61|5655.8|5617.8|5650.61|5612.61|10
1606359670000|2020-11-26 03:01:10|5649.82|5611.82|5644.96|5606.96|5649.82|5611.82|5644.36|5606.36|10
1606359680000|2020-11-26 03:01:20|5645.61|5607.61|5647.91|5609.91|5648.38|5610.38|5645.61|5607.61|10
1606359690000|2020-11-26 03:01:30|5647.71|5609.71|5645.05|5607.05|5648.51|5610.51|5645.05|5607.05|10
1606359700000|2020-11-26 03:01:40|5644.35|5606.35|5641.22|5603.22|5644.35|5606.35|5641.22|5603.22|10
1606359710000|2020-11-26 03:01:50|5640.87|5602.87|5637.4|5599.4|5641.27|5603.27|5637.4|5599.4|10
1606359720000|2020-11-26 03:02:00|5636.05|5598.05|5638.63|5600.63|5639.78|5601.78|5635.85|5597.85|10
1606359730000|2020-11-26 03:02:10|5638.03|5600.03|5636.8|5598.8|5638.03|5600.03|5636.8|5598.8|10
1606359740000|2020-11-26 03:02:20|5636.68|5598.68|5630.31|5592.31|5636.68|5598.68|5630.31|5592.31|10
1606359750000|2020-11-26 03:02:30|5630.36|5592.36|5623.06|5585.06|5630.36|5592.36|5622.71|5584.71|10
1606359760000|2020-11-26 03:02:40|5622.25|5584.25|5618.5|5580.5|5623.25|5585.25|5618.5|5580.5|10
1606359770000|2020-11-26 03:02:50|5618.05|5580.05|5616.15|5578.15|5618.05|5580.05|5615.91|5577.91|10
1606359780000|2020-11-26 03:03:00|5615.2|5577.2|5613.43|5575.43|5615.2|5577.2|5613.43|5575.43|10
1606359790000|2020-11-26 03:03:10|5612.23|5574.23|5610.93|5572.93|5612.42|5574.42|5610.93|5572.93|9
1606359800000|2020-11-26 03:03:20|5609.75|5571.75|5606.48|5568.48|5609.75|5571.75|5605.94|5567.94|10
1606359810000|2020-11-26 03:03:30|5606.75|5568.75|5609.82|5571.82|5609.82|5571.82|5606.75|5568.75|9
1606359820000|2020-11-26 03:03:40|5610.4|5572.4|5616.36|5578.36|5616.69|5578.69|5610.4|5572.4|10
1606359830000|2020-11-26 03:03:50|5617.81|5579.81|5625.94|5587.94|5625.94|5587.94|5617.81|5579.81|10
1606359840000|2020-11-26 03:04:00|5625.88|5587.88|5628.92|5590.92|5631.42|5593.42|5625.88|5587.88|10
1606359850000|2020-11-26 03:04:10|5628.98|5590.98|5627.55|5589.55|5631.82|5593.82|5627.55|5589.55|10
1606359860000|2020-11-26 03:04:20|5626.94|5588.94|5626|5588|5626.94|5588.94|5626|5588|10
1606359870000|2020-11-26 03:04:30|5625.41|5587.41|5622.08|5584.08|5625.41|5587.41|5621.78|5583.78|10
1606359880000|2020-11-26 03:04:40|5622.3|5584.3|5619.85|5581.85|5623.63|5585.63|5619.85|5581.85|10
1606359890000|2020-11-26 03:04:50|5617.83|5579.83|5613.53|5575.53|5617.83|5579.83|5613.53|5575.53|10
1606359900000|2020-11-26 03:05:00|5613.05|5575.05|5610.52|5572.52|5613.28|5575.28|5610.52|5572.52|10
1606359910000|2020-11-26 03:05:10|5610.43|5572.43|5609.68|5571.68|5610.43|5572.43|5608.84|5570.84|10
1606359920000|2020-11-26 03:05:20|5609.41|5571.41|5607.3|5569.3|5610.57|5572.57|5607.3|5569.3|10
1606359930000|2020-11-26 03:05:30|5606.37|5568.37|5598.2|5560.2|5606.37|5568.37|5598.2|5560.2|10
1606359940000|2020-11-26 03:05:40|5598.03|5560.03|5592.82|5554.82|5598.03|5560.03|5592.82|5554.82|10
1606359950000|2020-11-26 03:05:50|5592.16|5554.16|5592.92|5554.92|5593.35|5555.35|5590.62|5552.62|10
1606359960000|2020-11-26 03:06:00|5593.43|5555.43|5593.95|5555.95|5593.95|5555.95|5592.75|5554.75|10
1606359970000|2020-11-26 03:06:10|5593.19|5555.19|5594.9|5556.9|5594.9|5556.9|5593.02|5555.02|8
1606359980000|2020-11-26 03:06:20|5594.79|5556.79|5596.04|5558.04|5596.62|5558.62|5594.79|5556.79|10
1606359990000|2020-11-26 03:06:30|5596.49|5558.49|5596.52|5558.52|5597.18|5559.18|5596.14|5558.14|10
1606360000000|2020-11-26 03:06:40|5597.84|5559.84|5600.81|5562.81|5601.76|5563.76|5597.84|5559.84|10
1606360010000|2020-11-26 03:06:50|5600.48|5562.48|5597.57|5559.57|5600.48|5562.48|5597.57|5559.57|10
1606360020000|2020-11-26 03:07:00|5596.76|5558.76|5595.04|5557.04|5597.33|5559.33|5594.81|5556.81|10
1606360030000|2020-11-26 03:07:10|5595.01|5557.01|5591.61|5553.61|5595.01|5557.01|5591.01|5553.01|10
1606360040000|2020-11-26 03:07:20|5591.6|5553.6|5586.49|5548.49|5591.6|5553.6|5586.49|5548.49|10
1606360050000|2020-11-26 03:07:30|5584.8|5546.8|5583.45|5545.45|5585.32|5547.32|5583.45|5545.45|9
1606360060000|2020-11-26 03:07:40|5583.42|5545.42|5580.4|5542.4|5583.45|5545.45|5580.4|5542.4|10
1606360070000|2020-11-26 03:07:50|5580.39|5542.39|5579.1|5541.1|5580.39|5542.39|5579.04|5541.04|10
1606360080000|2020-11-26 03:08:00|5578.65|5540.65|5578.71|5540.71|5579.19|5541.19|5578.36|5540.36|10
1606360090000|2020-11-26 03:08:10|5578.37|5540.37|5577.64|5539.64|5578.71|5540.71|5577.64|5539.64|10
1606360100000|2020-11-26 03:08:20|5577.18|5539.18|5576.75|5538.75|5577.18|5539.18|5576.53|5538.53|10
1606360110000|2020-11-26 03:08:30|5577.11|5539.11|5577.17|5539.17|5577.18|5539.18|5576.53|5538.53|10
1606360120000|2020-11-26 03:08:40|5576.98|5538.98|5576.97|5538.97|5577.45|5539.45|5576.58|5538.58|9
1606360130000|2020-11-26 03:08:50|5576.89|5538.89|5575.27|5537.27|5576.89|5538.89|5574.52|5536.52|10
1606360140000|2020-11-26 03:09:00|5575.51|5537.51|5577.23|5539.23|5577.23|5539.23|5574.2|5536.2|10
1606360150000|2020-11-26 03:09:10|5577.58|5539.58|5577.69|5539.69|5577.86|5539.86|5577.21|5539.21|10
1606360160000|2020-11-26 03:09:20|5578|5540|5578.73|5540.73|5580.2|5542.2|5578|5540|10
1606360170000|2020-11-26 03:09:30|5579.61|5541.61|5578.96|5540.96|5579.61|5541.61|5578.38|5540.38|10
1606360180000|2020-11-26 03:09:40|5578.66|5540.66|5577.65|5539.65|5579.61|5541.61|5577.46|5539.46|10
1606360190000|2020-11-26 03:09:50|5577.3|5539.3|5577.13|5539.13|5577.3|5539.3|5576.92|5538.92|10
1606360200000|2020-11-26 03:10:00|5577.1|5539.1|5575.84|5537.84|5577.12|5539.12|5575.75|5537.75|9
1606360210000|2020-11-26 03:10:10|5575.26|5537.26|5573.86|5535.86|5575.26|5537.26|5573.86|5535.86|9
1606360220000|2020-11-26 03:10:20|5573.87|5535.87|5573|5535|5573.87|5535.87|5573|5535|10
1606360230000|2020-11-26 03:10:30|5572.66|5534.66|5570.09|5532.09|5572.66|5534.66|5570.09|5532.09|10
1606360240000|2020-11-26 03:10:40|5569.97|5531.97|5569.46|5531.46|5570.1|5532.1|5569.12|5531.12|10
1606360250000|2020-11-26 03:10:50|5569.03|5531.03|5565.16|5527.16|5569.03|5531.03|5565.16|5527.16|10
1606360260000|2020-11-26 03:11:00|5564.86|5526.86|5560.65|5522.65|5564.86|5526.86|5560.65|5522.65|9
1606360270000|2020-11-26 03:11:10|5560.05|5522.05|5559.12|5521.12|5560.05|5522.05|5559.09|5521.09|10
1606360280000|2020-11-26 03:11:20|5559.68|5521.68|5560.99|5522.99|5560.99|5522.99|5559.49|5521.49|10
1606360290000|2020-11-26 03:11:30|5561.28|5523.28|5559.76|5521.76|5561.28|5523.28|5559.76|5521.76|10
1606360300000|2020-11-26 03:11:40|5559.39|5521.39|5556.95|5518.95|5560.12|5522.12|5556.89|5518.89|10
1606360310000|2020-11-26 03:11:50|5556.91|5518.91|5550.68|5512.68|5556.91|5518.91|5550.68|5512.68|10
1606360320000|2020-11-26 03:12:00|5550.81|5512.81|5540.66|5502.66|5550.81|5512.81|5540.66|5502.66|10
1606360330000|2020-11-26 03:12:10|5539.87|5501.87|5533.16|5495.16|5540|5502|5533.16|5495.16|10
1606360340000|2020-11-26 03:12:20|5533.24|5495.24|5526.2|5488.2|5533.26|5495.26|5526.2|5488.2|10
1606360350000|2020-11-26 03:12:30|5526.15|5488.15|5520.9|5482.9|5526.15|5488.15|5520.9|5482.9|10
1606360360000|2020-11-26 03:12:40|5520.74|5482.74|5518|5480|5520.74|5482.74|5517.82|5479.82|10
1606360370000|2020-11-26 03:12:50|5517|5479|5507.37|5469.37|5517|5479|5507.37|5469.37|10
1606360380000|2020-11-26 03:13:00|5505.97|5467.97|5515.32|5477.32|5515.4|5477.4|5504.61|5466.61|10
1606360390000|2020-11-26 03:13:10|5517.44|5479.44|5525.17|5487.17|5525.17|5487.17|5517.44|5479.44|10
1606360400000|2020-11-26 03:13:20|5527.42|5489.42|5538.35|5500.35|5538.35|5500.35|5527.42|5489.42|10
1606360410000|2020-11-26 03:13:30|5539.51|5501.51|5555.33|5517.33|5555.33|5517.33|5539.51|5501.51|10
1606360420000|2020-11-26 03:13:40|5556.17|5518.17|5564.43|5526.43|5564.43|5526.43|5556.17|5518.17|10
1606360430000|2020-11-26 03:13:50|5565.57|5527.57|5567.07|5529.07|5567.88|5529.88|5565.57|5527.57|10
1606360440000|2020-11-26 03:14:00|5566.94|5528.94|5565.33|5527.33|5566.94|5528.94|5565.14|5527.14|10
1606360450000|2020-11-26 03:14:10|5565.99|5527.99|5567.75|5529.75|5567.82|5529.82|5565.99|5527.99|10
1606360460000|2020-11-26 03:14:20|5567.46|5529.46|5567.29|5529.29|5567.65|5529.65|5567.24|5529.24|10
1606360470000|2020-11-26 03:14:30|5567.06|5529.06|5565.69|5527.69|5567.06|5529.06|5565.62|5527.62|9
1606360480000|2020-11-26 03:14:40|5565.82|5527.82|5565.89|5527.89|5565.95|5527.95|5565.1|5527.1|10
1606360490000|2020-11-26 03:14:50|5565.7|5527.7|5566.57|5528.57|5566.71|5528.71|5564.88|5526.88|10
1606360500000|2020-11-26 03:15:00|5566.44|5528.44|5564.63|5526.63|5566.44|5528.44|5564.63|5526.63|10
1606360510000|2020-11-26 03:15:10|5564.7|5526.7|5567.06|5529.06|5567.06|5529.06|5564.69|5526.69|8
1606360520000|2020-11-26 03:15:20|5567.09|5529.09|5568.27|5530.27|5568.27|5530.27|5567.09|5529.09|10
1606360530000|2020-11-26 03:15:30|5568.51|5530.51|5570.34|5532.34|5570.34|5532.34|5568.51|5530.51|10
1606360540000|2020-11-26 03:15:40|5570.37|5532.37|5570.82|5532.82|5571.04|5533.04|5570.35|5532.35|10
1606360550000|2020-11-26 03:15:50|5571.23|5533.23|5572.99|5534.99|5572.99|5534.99|5571.23|5533.23|10
1606360560000|2020-11-26 03:16:00|5573.02|5535.02|5574.4|5536.4|5574.85|5536.85|5573.02|5535.02|10
1606360570000|2020-11-26 03:16:10|5573.92|5535.92|5576.63|5538.63|5576.63|5538.63|5573.92|5535.92|10
1606360580000|2020-11-26 03:16:20|5576.5|5538.5|5579.1|5541.1|5579.1|5541.1|5576.5|5538.5|10
1606360590000|2020-11-26 03:16:30|5579.45|5541.45|5579.72|5541.72|5579.85|5541.85|5579.45|5541.45|10
1606360600000|2020-11-26 03:16:40|5579.67|5541.67|5580.19|5542.19|5580.7|5542.7|5579.64|5541.64|10
1606360610000|2020-11-26 03:16:50|5581|5543|5582.21|5544.21|5582.21|5544.21|5581|5543|9
1606360620000|2020-11-26 03:17:00|5581.71|5543.71|5582.25|5544.25|5582.43|5544.43|5581.67|5543.67|10
1606360630000|2020-11-26 03:17:10|5583.23|5545.23|5584.65|5546.65|5585.15|5547.15|5583.23|5545.23|10
1606360640000|2020-11-26 03:17:20|5584.51|5546.51|5587.31|5549.31|5587.31|5549.31|5584.25|5546.25|10
1606360650000|2020-11-26 03:17:30|5587.28|5549.28|5586.35|5548.35|5587.41|5549.41|5585.9|5547.9|9
1606360660000|2020-11-26 03:17:40|5586.5|5548.5|5588.36|5550.36|5588.36|5550.36|5586.5|5548.5|10
1606360670000|2020-11-26 03:17:50|5588.74|5550.74|5590.27|5552.27|5590.27|5552.27|5588.74|5550.74|10
1606360680000|2020-11-26 03:18:00|5590.28|5552.28|5591.53|5553.53|5592.84|5554.84|5590.28|5552.28|10
1606360690000|2020-11-26 03:18:10|5590.28|5552.28|5586.12|5548.12|5590.28|5552.28|5586.12|5548.12|10
1606360700000|2020-11-26 03:18:20|5585.89|5547.89|5586.08|5548.08|5586.44|5548.44|5585.84|5547.84|10
1606360710000|2020-11-26 03:18:30|5584.3|5546.3|5583.98|5545.98|5584.32|5546.32|5583.71|5545.71|10
1606360720000|2020-11-26 03:18:40|5583.85|5545.85|5584.38|5546.38|5586.06|5548.06|5583.85|5545.85|10
1606360730000|2020-11-26 03:18:50|5584.49|5546.49|5585.32|5547.32|5585.32|5547.32|5584.33|5546.33|10
1606360740000|2020-11-26 03:19:00|5585.75|5547.75|5585.42|5547.42|5586.25|5548.25|5585.42|5547.42|9
1606360750000|2020-11-26 03:19:10|5585.54|5547.54|5585.33|5547.33|5585.83|5547.83|5584.86|5546.86|10
1606360760000|2020-11-26 03:19:20|5585.45|5547.45|5584.69|5546.69|5585.45|5547.45|5584.69|5546.69|10
1606360770000|2020-11-26 03:19:30|5585.05|5547.05|5583.2|5545.2|5585.05|5547.05|5583.19|5545.19|10
1606360780000|2020-11-26 03:19:40|5582.7|5544.7|5579.58|5541.58|5582.7|5544.7|5579.58|5541.58|10
1606360790000|2020-11-26 03:19:50|5579.05|5541.05|5579.15|5541.15|5580.1|5542.1|5579.03|5541.03|9
1606360800000|2020-11-26 03:20:00|5579|5541|5578.44|5540.44|5579.19|5541.19|5577.13|5539.13|10
1606360810000|2020-11-26 03:20:10|5578.12|5540.12|5576.09|5538.09|5578.12|5540.12|5576.09|5538.09|9
1606360820000|2020-11-26 03:20:20|5575.74|5537.74|5574.81|5536.81|5575.94|5537.94|5574.81|5536.81|9
1606360830000|2020-11-26 03:20:30|5574.74|5536.74|5574.31|5536.31|5574.74|5536.74|5574.09|5536.09|9
1606360840000|2020-11-26 03:20:40|5574.06|5536.06|5573.37|5535.37|5574.06|5536.06|5573.16|5535.16|8
1606360850000|2020-11-26 03:20:50|5573.51|5535.51|5569.33|5531.33|5573.51|5535.51|5569.33|5531.33|10
1606360860000|2020-11-26 03:21:00|5568.8|5530.8|5568.81|5530.81|5568.92|5530.92|5568.8|5530.8|5
1606360870000|2020-11-26 03:21:10|5568.88|5530.88|5555.03|5517.03|5568.92|5530.92|5555.03|5517.03|7
1606360880000|2020-11-26 03:21:20|5552.95|5514.95|5531.46|5493.46|5552.95|5514.95|5531.46|5493.46|10
1606360890000|2020-11-26 03:21:30|5530.39|5492.39|5519.7|5481.7|5530.39|5492.39|5519.7|5481.7|10
1606360900000|2020-11-26 03:21:40|5518.7|5480.7|5512.9|5474.9|5518.7|5480.7|5512.35|5474.35|10
1606360910000|2020-11-26 03:21:50|5513.15|5475.15|5515.17|5477.17|5515.17|5477.17|5513.15|5475.15|10
1606360920000|2020-11-26 03:22:00|5515.34|5477.34|5516.48|5478.48|5516.48|5478.48|5513.98|5475.98|10
1606360930000|2020-11-26 03:22:10|5516.81|5478.81|5513.3|5475.3|5516.81|5478.81|5512.38|5474.38|10
1606360940000|2020-11-26 03:22:20|5511.12|5473.12|5514.55|5476.55|5514.55|5476.55|5510.94|5472.94|10
1606360950000|2020-11-26 03:22:30|5515.26|5477.26|5516.14|5478.14|5517.28|5479.28|5515.21|5477.21|10
1606360960000|2020-11-26 03:22:40|5516.46|5478.46|5519.56|5481.56|5519.56|5481.56|5515.45|5477.45|10
1606360970000|2020-11-26 03:22:50|5519.31|5481.31|5518.64|5480.64|5519.46|5481.46|5516.74|5478.74|10
1606360980000|2020-11-26 03:23:00|5518.73|5480.73|5521.42|5483.42|5521.42|5483.42|5518.73|5480.73|10
1606360990000|2020-11-26 03:23:10|5522.95|5484.95|5524.92|5486.92|5525.59|5487.59|5522.95|5484.95|10
1606361000000|2020-11-26 03:23:20|5525.32|5487.32|5527.59|5489.59|5527.59|5489.59|5525.32|5487.32|9
1606361010000|2020-11-26 03:23:30|5527.64|5489.64|5530.7|5492.7|5530.7|5492.7|5527.64|5489.64|10
1606361020000|2020-11-26 03:23:40|5530.81|5492.81|5534.64|5496.64|5534.64|5496.64|5530.46|5492.46|10
1606361030000|2020-11-26 03:23:50|5534.85|5496.85|5536.83|5498.83|5536.99|5498.99|5534.84|5496.84|10
1606361040000|2020-11-26 03:24:00|5536.93|5498.93|5541.32|5503.32|5541.32|5503.32|5536.93|5498.93|10
1606361050000|2020-11-26 03:24:10|5541.03|5503.03|5545.88|5507.88|5545.88|5507.88|5541.03|5503.03|10
1606361060000|2020-11-26 03:24:20|5545.91|5507.91|5542.95|5504.95|5545.91|5507.91|5542.14|5504.14|10
1606361070000|2020-11-26 03:24:30|5543.38|5505.38|5543.41|5505.41|5544.44|5506.44|5543.07|5505.07|9
1606361080000|2020-11-26 03:24:40|5543.97|5505.97|5539.7|5501.7|5543.97|5505.97|5539.7|5501.7|9
1606361090000|2020-11-26 03:24:50|5539.87|5501.87|5540.6|5502.6|5540.6|5502.6|5538.61|5500.61|10
1606361100000|2020-11-26 03:25:00|5541.16|5503.16|5543.7|5505.7|5543.79|5505.79|5540.91|5502.91|10
1606361110000|2020-11-26 03:25:10|5543.68|5505.68|5546.08|5508.08|5546.5|5508.5|5543.68|5505.68|9
1606361120000|2020-11-26 03:25:20|5546.18|5508.18|5548.36|5510.36|5548.36|5510.36|5546.18|5508.18|10
1606361130000|2020-11-26 03:25:30|5548.31|5510.31|5546.71|5508.71|5548.79|5510.79|5546.59|5508.59|10
1606361140000|2020-11-26 03:25:40|5545.97|5507.97|5547.15|5509.15|5547.15|5509.15|5545.1|5507.1|10
1606361150000|2020-11-26 03:25:50|5547.63|5509.63|5550.23|5512.23|5550.23|5512.23|5547.63|5509.63|9
1606361160000|2020-11-26 03:26:00|5550.18|5512.18|5547.91|5509.91|5550.18|5512.18|5547.44|5509.44|10
1606361170000|2020-11-26 03:26:10|5546.23|5508.23|5541.11|5503.11|5546.29|5508.29|5541.11|5503.11|10
1606361180000|2020-11-26 03:26:20|5540.85|5502.85|5536.97|5498.97|5540.85|5502.85|5536.97|5498.97|10
1606361190000|2020-11-26 03:26:30|5536.91|5498.91|5531.48|5493.48|5536.91|5498.91|5531.48|5493.48|10
1606361200000|2020-11-26 03:26:40|5529.84|5491.84|5522.32|5484.32|5529.84|5491.84|5522.32|5484.32|10
1606361210000|2020-11-26 03:26:50|5520.44|5482.44|5514.42|5476.42|5520.44|5482.44|5514.42|5476.42|9
1606361220000|2020-11-26 03:27:00|5514.82|5476.82|5512.52|5474.52|5515.1|5477.1|5511.77|5473.77|10
1606361230000|2020-11-26 03:27:10|5512.67|5474.67|5508.76|5470.76|5512.67|5474.67|5508.71|5470.71|10
1606361240000|2020-11-26 03:27:20|5508.71|5470.71|5501.96|5463.96|5508.71|5470.71|5501.96|5463.96|10
1606361250000|2020-11-26 03:27:30|5500.72|5462.72|5501.43|5463.43|5503.75|5465.75|5500.51|5462.51|10
1606361260000|2020-11-26 03:27:40|5501.41|5463.41|5507.64|5469.64|5507.65|5469.65|5501.41|5463.41|10
1606361270000|2020-11-26 03:27:50|5507.41|5469.41|5505.53|5467.53|5507.41|5469.41|5505.11|5467.11|10
1606361280000|2020-11-26 03:28:00|5504.88|5466.88|5501.72|5463.72|5504.88|5466.88|5501.72|5463.72|10
1606361290000|2020-11-26 03:28:10|5501.5|5463.5|5495.97|5457.97|5501.5|5463.5|5495.97|5457.97|10
1606361300000|2020-11-26 03:28:20|5494.65|5456.65|5493.36|5455.36|5494.65|5456.65|5493.27|5455.27|10
1606361310000|2020-11-26 03:28:30|5492.75|5454.75|5491.5|5453.5|5493.04|5455.04|5491.5|5453.5|9
1606361320000|2020-11-26 03:28:40|5491.25|5453.25|5488.56|5450.56|5491.25|5453.25|5488.56|5450.56|10
1606361330000|2020-11-26 03:28:50|5488.21|5450.21|5482.27|5444.27|5488.21|5450.21|5481.88|5443.88|10
1606361340000|2020-11-26 03:29:00|5482.23|5444.23|5480.84|5442.84|5482.23|5444.23|5480.84|5442.84|9
1606361350000|2020-11-26 03:29:10|5480.63|5442.63|5479.4|5441.4|5480.63|5442.63|5479.2|5441.2|10
1606361360000|2020-11-26 03:29:20|5479.29|5441.29|5478.55|5440.55|5479.5|5441.5|5478.55|5440.55|10
1606361370000|2020-11-26 03:29:30|5478.98|5440.98|5477.53|5439.53|5478.98|5440.98|5477.53|5439.53|8
1606361380000|2020-11-26 03:29:40|5477.26|5439.26|5476.18|5438.18|5477.26|5439.26|5476.18|5438.18|10
1606361390000|2020-11-26 03:29:50|5476.11|5438.11|5474.61|5436.61|5476.33|5438.33|5474.49|5436.49|10
1606361400000|2020-11-26 03:30:00|5474.02|5436.02|5472.63|5434.63|5474.02|5436.02|5472.63|5434.63|10
1606361410000|2020-11-26 03:30:10|5472.88|5434.88|5472.5|5434.5|5472.88|5434.88|5472.11|5434.11|10
1606361420000|2020-11-26 03:30:20|5472.58|5434.58|5470.87|5432.87|5472.58|5434.58|5470.68|5432.68|10
1606361430000|2020-11-26 03:30:30|5470.55|5432.55|5469.21|5431.21|5470.55|5432.55|5469.21|5431.21|10
1606361440000|2020-11-26 03:30:40|5469.08|5431.08|5468.61|5430.61|5469.08|5431.08|5468.35|5430.35|10
1606361450000|2020-11-26 03:30:50|5468.49|5430.49|5467.1|5429.1|5468.57|5430.57|5466.81|5428.81|9
1606361460000|2020-11-26 03:31:00|5466.69|5428.69|5465.15|5427.15|5466.69|5428.69|5465.05|5427.05|10
1606361470000|2020-11-26 03:31:10|5465.77|5427.77|5464.52|5426.52|5465.77|5427.77|5464.06|5426.06|9
1606361480000|2020-11-26 03:31:20|5464.15|5426.15|5463.08|5425.08|5464.35|5426.35|5463|5425|10
1606361490000|2020-11-26 03:31:30|5463.13|5425.13|5462.72|5424.72|5463.49|5425.49|5462.72|5424.72|10
1606361500000|2020-11-26 03:31:40|5462.2|5424.2|5463|5425|5463.11|5425.11|5462.09|5424.09|10
1606361510000|2020-11-26 03:31:50|5462.87|5424.87|5462.68|5424.68|5463.92|5425.92|5462.68|5424.68|10
1606361520000|2020-11-26 03:32:00|5462.25|5424.25|5457.93|5419.93|5462.25|5424.25|5457.93|5419.93|10
1606361530000|2020-11-26 03:32:10|5457.81|5419.81|5457.97|5419.97|5458.46|5420.46|5457.81|5419.81|9
1606361540000|2020-11-26 03:32:20|5457.96|5419.96|5458.11|5420.11|5458.11|5420.11|5455.66|5417.66|10
1606361550000|2020-11-26 03:32:30|5458.23|5420.23|5459.07|5421.07|5459.68|5421.68|5457.5|5419.5|10
1606361560000|2020-11-26 03:32:40|5460.04|5422.04|5463.45|5425.45|5463.45|5425.45|5460.04|5422.04|10
1606361570000|2020-11-26 03:32:50|5463.07|5425.07|5462.24|5424.24|5463.07|5425.07|5461.86|5423.86|10
1606361580000|2020-11-26 03:33:00|5461.97|5423.97|5459.54|5421.54|5461.97|5423.97|5459.19|5421.19|10
1606361590000|2020-11-26 03:33:10|5458.77|5420.77|5458.82|5420.82|5459.43|5421.43|5458.47|5420.47|10
1606361600000|2020-11-26 03:33:20|5458.83|5420.83|5456|5418|5458.83|5420.83|5456|5418|10
1606361610000|2020-11-26 03:33:30|5455.91|5417.91|5456.49|5418.49|5456.88|5418.88|5455.91|5417.91|10
1606361620000|2020-11-26 03:33:40|5456.53|5418.53|5458.64|5420.64|5458.64|5420.64|5456.5|5418.5|10
1606361630000|2020-11-26 03:33:50|5459.73|5421.73|5458.63|5420.63|5459.73|5421.73|5458.44|5420.44|10
1606361640000|2020-11-26 03:34:00|5458.83|5420.83|5458.53|5420.53|5459.81|5421.81|5458.3|5420.3|10
1606361650000|2020-11-26 03:34:10|5458.6|5420.6|5445.2|5407.2|5458.6|5420.6|5445.2|5407.2|10
1606361660000|2020-11-26 03:34:20|5443.76|5405.76|5424.65|5386.65|5443.76|5405.76|5424.65|5386.65|10
1606361670000|2020-11-26 03:34:30|5421.27|5383.27|5392.22|5354.22|5421.27|5383.27|5392.22|5354.22|10
1606361680000|2020-11-26 03:34:40|5390.75|5352.75|5373.98|5335.98|5390.75|5352.75|5373.98|5335.98|10
1606361690000|2020-11-26 03:34:50|5372.66|5334.66|5363.63|5325.63|5372.66|5334.66|5363.14|5325.14|10
1606361700000|2020-11-26 03:35:00|5363.38|5325.38|5355.52|5317.52|5363.38|5325.38|5355.52|5317.52|10
1606361710000|2020-11-26 03:35:10|5353.36|5315.36|5352.16|5314.16|5353.38|5315.38|5350.59|5312.59|10
1606361720000|2020-11-26 03:35:20|5352.21|5314.21|5341.42|5303.42|5352.21|5314.21|5341.42|5303.42|10
1606361730000|2020-11-26 03:35:30|5337.46|5299.46|5331.43|5293.43|5339.34|5301.34|5331.43|5293.43|10
1606361740000|2020-11-26 03:35:40|5330.05|5292.05|5310.86|5272.86|5330.05|5292.05|5310.86|5272.86|10
1606361750000|2020-11-26 03:35:50|5309.48|5271.48|5285.93|5247.93|5309.48|5271.48|5285.93|5247.93|10
1606361760000|2020-11-26 03:36:00|5281.66|5243.66|5265.49|5227.49|5281.66|5243.66|5265.49|5227.49|10
1606361770000|2020-11-26 03:36:10|5264.28|5226.28|5246.46|5208.46|5264.28|5226.28|5246.46|5208.46|10
1606361780000|2020-11-26 03:36:20|5244.86|5206.86|5229.78|5191.78|5244.86|5206.86|5229.78|5191.78|10
1606361790000|2020-11-26 03:36:30|5228.96|5190.96|5219.98|5181.98|5228.96|5190.96|5219.98|5181.98|10
1606361800000|2020-11-26 03:36:40|5220.62|5182.62|5218.69|5180.69|5220.62|5182.62|5218.41|5180.41|10
1606361810000|2020-11-26 03:36:50|5219.17|5181.17|5217.57|5179.57|5219.62|5181.62|5217.57|5179.57|10
1606361820000|2020-11-26 03:37:00|5217.93|5179.93|5220.16|5182.16|5220.89|5182.89|5217.42|5179.42|10
1606361830000|2020-11-26 03:37:10|5221.5|5183.5|5222.71|5184.71|5223.47|5185.47|5220.96|5182.96|10
1606361840000|2020-11-26 03:37:20|5222.89|5184.89|5221.65|5183.65|5222.93|5184.93|5220.95|5182.95|10
1606361850000|2020-11-26 03:37:30|5221.89|5183.89|5222.79|5184.79|5224.01|5186.01|5221.15|5183.15|10
1606361860000|2020-11-26 03:37:40|5222.9|5184.9|5222.8|5184.8|5226.05|5188.05|5222.8|5184.8|10
1606361870000|2020-11-26 03:37:50|5222.89|5184.89|5230.84|5192.84|5230.84|5192.84|5222.89|5184.89|10
1606361880000|2020-11-26 03:38:00|5231.47|5193.47|5233.16|5195.16|5234.8|5196.8|5231.47|5193.47|10
1606361890000|2020-11-26 03:38:10|5233.42|5195.42|5235.08|5197.08|5235.24|5197.24|5232.68|5194.68|10
1606361900000|2020-11-26 03:38:20|5233.4|5195.4|5241.34|5203.34|5241.34|5203.34|5233.4|5195.4|10
1606361910000|2020-11-26 03:38:30|5241.5|5203.5|5251.72|5213.72|5251.72|5213.72|5241.5|5203.5|10
1606361920000|2020-11-26 03:38:40|5253.51|5215.51|5250.73|5212.73|5253.51|5215.51|5250.73|5212.73|10
1606361930000|2020-11-26 03:38:50|5250.77|5212.77|5253.8|5215.8|5253.8|5215.8|5250.69|5212.69|9
1606361940000|2020-11-26 03:39:00|5253.42|5215.42|5254.23|5216.23|5254.71|5216.71|5252.71|5214.71|10
1606361950000|2020-11-26 03:39:10|5253.94|5215.94|5257.08|5219.08|5257.08|5219.08|5253.94|5215.94|10
1606361960000|2020-11-26 03:39:20|5256.01|5218.01|5260.37|5222.37|5260.37|5222.37|5256.01|5218.01|10
1606361970000|2020-11-26 03:39:30|5260.23|5222.23|5270.41|5232.41|5270.41|5232.41|5260.23|5222.23|10
1606361980000|2020-11-26 03:39:40|5268.42|5230.42|5272.52|5234.52|5272.85|5234.85|5268.42|5230.42|10
1606361990000|2020-11-26 03:39:50|5272.96|5234.96|5269.7|5231.7|5272.96|5234.96|5269.58|5231.58|10
1606362000000|2020-11-26 03:40:00|5271.7|5233.7|5273.99|5235.99|5275.78|5237.78|5271.7|5233.7|10
1606362010000|2020-11-26 03:40:10|5274.8|5236.8|5272.94|5234.94|5275.88|5237.88|5272.94|5234.94|10
1606362020000|2020-11-26 03:40:20|5272.88|5234.88|5273|5235|5273|5235|5270.23|5232.23|10
1606362030000|2020-11-26 03:40:30|5272.48|5234.48|5273.19|5235.19|5274.87|5236.87|5270|5232|10
1606362040000|2020-11-26 03:40:40|5272.42|5234.42|5261.52|5223.52|5272.43|5234.43|5261.52|5223.52|10
1606362050000|2020-11-26 03:40:50|5260.38|5222.38|5243.03|5205.03|5260.38|5222.38|5243.03|5205.03|10
1606362060000|2020-11-26 03:41:00|5241.52|5203.52|5229.75|5191.75|5241.52|5203.52|5229.75|5191.75|10
1606362070000|2020-11-26 03:41:10|5227.74|5189.74|5220.64|5182.64|5227.74|5189.74|5220.64|5182.64|10
1606362080000|2020-11-26 03:41:20|5219.87|5181.87|5218.76|5180.76|5220.54|5182.54|5218.76|5180.76|10
1606362090000|2020-11-26 03:41:30|5219.18|5181.18|5222.49|5184.49|5222.49|5184.49|5218.94|5180.94|10
1606362100000|2020-11-26 03:41:40|5222.31|5184.31|5223.62|5185.62|5224.26|5186.26|5222.1|5184.1|10
1606362110000|2020-11-26 03:41:50|5224.56|5186.56|5225.31|5187.31|5225.96|5187.96|5224.56|5186.56|10
1606362120000|2020-11-26 03:42:00|5225.76|5187.76|5226.34|5188.34|5227.15|5189.15|5225.76|5187.76|10
1606362130000|2020-11-26 03:42:10|5226.28|5188.28|5225.24|5187.24|5227.17|5189.17|5225.24|5187.24|10
1606362140000|2020-11-26 03:42:20|5225.37|5187.37|5219.39|5181.39|5225.37|5187.37|5219.39|5181.39|10
1606362150000|2020-11-26 03:42:30|5217.79|5179.79|5214.16|5176.16|5217.88|5179.88|5214.16|5176.16|10
1606362160000|2020-11-26 03:42:40|5213.53|5175.53|5203.18|5165.18|5213.53|5175.53|5203.18|5165.18|10
1606362170000|2020-11-26 03:42:50|5202.58|5164.58|5196.36|5158.36|5202.58|5164.58|5196.32|5158.32|10
1606362180000|2020-11-26 03:43:00|5197.12|5159.12|5196.01|5158.01|5199.35|5161.35|5196.01|5158.01|10
1606362190000|2020-11-26 03:43:10|5195.53|5157.53|5196.47|5158.47|5196.47|5158.47|5194.88|5156.88|10
1606362200000|2020-11-26 03:43:20|5196.06|5158.06|5198.9|5160.9|5200.72|5162.72|5196.06|5158.06|10
1606362210000|2020-11-26 03:43:30|5199.24|5161.24|5199.97|5161.97|5199.97|5161.97|5198.56|5160.56|10
1606362220000|2020-11-26 03:43:40|5200.11|5162.11|5204.92|5166.92|5205.58|5167.58|5200.11|5162.11|10
1606362230000|2020-11-26 03:43:50|5205.19|5167.19|5205.86|5167.86|5205.86|5167.86|5204.33|5166.33|10
1606362240000|2020-11-26 03:44:00|5206.71|5168.71|5205.9|5167.9|5207.04|5169.04|5205.54|5167.54|10
1606362250000|2020-11-26 03:44:10|5205.96|5167.96|5208.76|5170.76|5208.76|5170.76|5205.96|5167.96|10
1606362260000|2020-11-26 03:44:20|5208.72|5170.72|5209.48|5171.48|5209.48|5171.48|5208.29|5170.29|10
1606362270000|2020-11-26 03:44:30|5209.82|5171.82|5209.04|5171.04|5210.89|5172.89|5209.04|5171.04|10
1606362280000|2020-11-26 03:44:40|5209.47|5171.47|5213.57|5175.57|5213.57|5175.57|5209.47|5171.47|10
1606362290000|2020-11-26 03:44:50|5214.02|5176.02|5214.54|5176.54|5215.35|5177.35|5214.02|5176.02|10
1606362300000|2020-11-26 03:45:00|5214.61|5176.61|5214.27|5176.27|5215.81|5177.81|5213.96|5175.96|10
1606362310000|2020-11-26 03:45:10|5214.49|5176.49|5212.91|5174.91|5215.01|5177.01|5212.91|5174.91|10
1606362320000|2020-11-26 03:45:20|5212.89|5174.89|5215.06|5177.06|5215.06|5177.06|5212.83|5174.83|10
1606362330000|2020-11-26 03:45:30|5214.29|5176.29|5215.34|5177.34|5215.45|5177.45|5214.06|5176.06|10
1606362340000|2020-11-26 03:45:40|5214.15|5176.15|5210.92|5172.92|5214.2|5176.2|5210.92|5172.92|10
1606362350000|2020-11-26 03:45:50|5209.93|5171.93|5208.48|5170.48|5210.79|5172.79|5208.48|5170.48|10
1606362360000|2020-11-26 03:46:00|5208.65|5170.65|5202.03|5164.03|5208.65|5170.65|5202.03|5164.03|10
1606362370000|2020-11-26 03:46:10|5201.9|5163.9|5205.29|5167.29|5205.82|5167.82|5200.52|5162.52|10
1606362380000|2020-11-26 03:46:20|5204.64|5166.64|5204.9|5166.9|5205.89|5167.89|5202.7|5164.7|10
1606362390000|2020-11-26 03:46:30|5203.49|5165.49|5199.73|5161.73|5203.49|5165.49|5199.46|5161.46|9
1606362400000|2020-11-26 03:46:40|5199.75|5161.75|5201|5163|5201.29|5163.29|5199.75|5161.75|10
1606362410000|2020-11-26 03:46:50|5199.72|5161.72|5199.78|5161.78|5200.52|5162.52|5198.86|5160.86|10
1606362420000|2020-11-26 03:47:00|5199.41|5161.41|5195.64|5157.64|5199.41|5161.41|5195.64|5157.64|10
1606362430000|2020-11-26 03:47:10|5195.27|5157.27|5210.91|5172.91|5210.91|5172.91|5194.7|5156.7|10
1606362440000|2020-11-26 03:47:20|5212.49|5174.49|5229.19|5191.19|5229.19|5191.19|5212.49|5174.49|10
1606362450000|2020-11-26 03:47:30|5231.49|5193.49|5257.59|5219.59|5257.59|5219.59|5231.49|5193.49|10
1606362460000|2020-11-26 03:47:40|5259.78|5221.78|5274.79|5236.79|5274.79|5236.79|5259.78|5221.78|10
1606362470000|2020-11-26 03:47:50|5277.65|5239.65|5290.31|5252.31|5290.31|5252.31|5277.65|5239.65|10
1606362480000|2020-11-26 03:48:00|5293.46|5255.46|5303.36|5265.36|5303.36|5265.36|5293.46|5255.46|10
1606362490000|2020-11-26 03:48:10|5304.51|5266.51|5314.05|5276.05|5314.05|5276.05|5304.51|5266.51|10
1606362500000|2020-11-26 03:48:20|5316.89|5278.89|5321.69|5283.69|5321.69|5283.69|5316.89|5278.89|10
1606362510000|2020-11-26 03:48:30|5322.52|5284.52|5324|5286|5324|5286|5322.52|5284.52|10
1606362520000|2020-11-26 03:48:40|5324.82|5286.82|5325.39|5287.39|5325.41|5287.41|5324.57|5286.57|10
1606362530000|2020-11-26 03:48:50|5325.37|5287.37|5326.93|5288.93|5326.93|5288.93|5325.37|5287.37|10
1606362540000|2020-11-26 03:49:00|5324.92|5286.92|5326.47|5288.47|5326.47|5288.47|5324.37|5286.37|10
1606362550000|2020-11-26 03:49:10|5327.22|5289.22|5328.41|5290.41|5328.41|5290.41|5327.22|5289.22|9
1606362560000|2020-11-26 03:49:20|5328.22|5290.22|5329.11|5291.11|5329.35|5291.35|5327.96|5289.96|10
1606362570000|2020-11-26 03:49:30|5329.91|5291.91|5333.12|5295.12|5333.12|5295.12|5328.81|5290.81|10
1606362580000|2020-11-26 03:49:40|5333.25|5295.25|5335.07|5297.07|5335.07|5297.07|5333.21|5295.21|10
1606362590000|2020-11-26 03:49:50|5334.51|5296.51|5335.98|5297.98|5335.98|5297.98|5334.51|5296.51|10
1606362600000|2020-11-26 03:50:00|5335.71|5297.71|5336.51|5298.51|5336.96|5298.96|5335.71|5297.71|10
1606362610000|2020-11-26 03:50:10|5336.7|5298.7|5338.93|5300.93|5340.78|5302.78|5336.7|5298.7|10
1606362620000|2020-11-26 03:50:20|5340.76|5302.76|5341.46|5303.46|5342|5304|5340.2|5302.2|10
1606362630000|2020-11-26 03:50:30|5341.93|5303.93|5343.51|5305.51|5344.25|5306.25|5341.58|5303.58|10
1606362640000|2020-11-26 03:50:40|5344.84|5306.84|5348.2|5310.2|5349.72|5311.72|5344.84|5306.84|10
1606362650000|2020-11-26 03:50:50|5348.05|5310.05|5346.59|5308.59|5348.05|5310.05|5346.59|5308.59|10
1606362660000|2020-11-26 03:51:00|5347.32|5309.32|5346.68|5308.68|5347.32|5309.32|5345.26|5307.26|10
1606362670000|2020-11-26 03:51:10|5346.43|5308.43|5345.74|5307.74|5346.43|5308.43|5343.57|5305.57|10
1606362680000|2020-11-26 03:51:20|5346.12|5308.12|5352.59|5314.59|5353.51|5315.51|5346.12|5308.12|10
1606362690000|2020-11-26 03:51:30|5353.61|5315.61|5351.27|5313.27|5355.52|5317.52|5351.27|5313.27|10
1606362700000|2020-11-26 03:51:40|5351.35|5313.35|5353.83|5315.83|5353.83|5315.83|5348.64|5310.64|10
1606362710000|2020-11-26 03:51:50|5353.82|5315.82|5349.79|5311.79|5353.82|5315.82|5349.79|5311.79|10
1606362720000|2020-11-26 03:52:00|5349.65|5311.65|5347.7|5309.7|5349.65|5311.65|5347.63|5309.63|10
1606362730000|2020-11-26 03:52:10|5347.94|5309.94|5351.23|5313.23|5351.42|5313.42|5347.76|5309.76|10
1606362740000|2020-11-26 03:52:20|5351.91|5313.91|5351.55|5313.55|5351.91|5313.91|5351.55|5313.55|9
1606362750000|2020-11-26 03:52:30|5351.49|5313.49|5348.78|5310.78|5351.49|5313.49|5348.04|5310.04|9
1606362760000|2020-11-26 03:52:40|5348.84|5310.84|5348.88|5310.88|5349.19|5311.19|5348.74|5310.74|9
1606362770000|2020-11-26 03:52:50|5348.63|5310.63|5349.05|5311.05|5349.4|5311.4|5348.52|5310.52|7
1606362780000|2020-11-26 03:53:00|5349.06|5311.06|5349.48|5311.48|5350.03|5312.03|5349.06|5311.06|9
1606362790000|2020-11-26 03:53:10|5349.5|5311.5|5347.4|5309.4|5349.5|5311.5|5346.43|5308.43|10
1606362800000|2020-11-26 03:53:20|5347.39|5309.39|5346.72|5308.72|5347.73|5309.73|5346.11|5308.11|10
1606362810000|2020-11-26 03:53:30|5346.24|5308.24|5345.38|5307.38|5348.13|5310.13|5344.14|5306.14|10
1606362820000|2020-11-26 03:53:40|5345.17|5307.17|5352.21|5314.21|5352.21|5314.21|5344.29|5306.29|10
1606362830000|2020-11-26 03:53:50|5351.95|5313.95|5353.78|5315.78|5353.9|5315.9|5351.95|5313.95|10
1606362840000|2020-11-26 03:54:00|5353.89|5315.89|5371.88|5333.88|5371.88|5333.88|5353.89|5315.89|10
1606362850000|2020-11-26 03:54:10|5372.73|5334.73|5379.71|5341.71|5379.71|5341.71|5372.73|5334.73|10
1606362860000|2020-11-26 03:54:20|5380.34|5342.34|5389.17|5351.17|5389.17|5351.17|5380.34|5342.34|10
1606362870000|2020-11-26 03:54:30|5390.05|5352.05|5392.2|5354.2|5392.2|5354.2|5390.05|5352.05|10
1606362880000|2020-11-26 03:54:40|5392.25|5354.25|5393.74|5355.74|5393.74|5355.74|5392.09|5354.09|10
1606362890000|2020-11-26 03:54:50|5393.85|5355.85|5393.66|5355.66|5394.03|5356.03|5393.61|5355.61|10
1606362900000|2020-11-26 03:55:00|5394.22|5356.22|5394.92|5356.92|5395.42|5357.42|5393.75|5355.75|10
1606362910000|2020-11-26 03:55:10|5395.28|5357.28|5395.39|5357.39|5395.45|5357.45|5394.99|5356.99|10
1606362920000|2020-11-26 03:55:20|5395.47|5357.47|5396.87|5358.87|5397.6|5359.6|5395.32|5357.32|10
1606362930000|2020-11-26 03:55:30|5397|5359|5396.39|5358.39|5397|5359|5395.83|5357.83|10
1606362940000|2020-11-26 03:55:40|5395.7|5357.7|5398.78|5360.78|5398.78|5360.78|5395.7|5357.7|10
1606362950000|2020-11-26 03:55:50|5398.76|5360.76|5400.53|5362.53|5400.53|5362.53|5398.32|5360.32|10
1606362960000|2020-11-26 03:56:00|5401.28|5363.28|5401.16|5363.16|5401.28|5363.28|5400.06|5362.06|10
1606362970000|2020-11-26 03:56:10|5402.07|5364.07|5402.26|5364.26|5403.16|5365.16|5400.96|5362.96|10
1606362980000|2020-11-26 03:56:20|5402.37|5364.37|5402.24|5364.24|5403.24|5365.24|5401.9|5363.9|10
1606362990000|2020-11-26 03:56:30|5402.95|5364.95|5401.25|5363.25|5402.95|5364.95|5400.61|5362.61|10
1606363000000|2020-11-26 03:56:40|5400.54|5362.54|5399.84|5361.84|5400.69|5362.69|5397.36|5359.36|10
1606363010000|2020-11-26 03:56:50|5399.83|5361.83|5397.86|5359.86|5399.83|5361.83|5397.86|5359.86|10
1606363020000|2020-11-26 03:57:00|5397.52|5359.52|5393.93|5355.93|5397.52|5359.52|5393.93|5355.93|10
1606363030000|2020-11-26 03:57:10|5393.34|5355.34|5396.8|5358.8|5396.8|5358.8|5393.34|5355.34|10
1606363040000|2020-11-26 03:57:20|5399.79|5361.79|5405.51|5367.51|5405.51|5367.51|5399.79|5361.79|10
1606363050000|2020-11-26 03:57:30|5405.89|5367.89|5409.76|5371.76|5409.76|5371.76|5405.89|5367.89|10
1606363060000|2020-11-26 03:57:40|5410.33|5372.33|5411.01|5373.01|5412.75|5374.75|5410.33|5372.33|10
1606363070000|2020-11-26 03:57:50|5411.1|5373.1|5406.58|5368.58|5411.1|5373.1|5406.58|5368.58|10
1606363080000|2020-11-26 03:58:00|5406.47|5368.47|5408.53|5370.53|5408.53|5370.53|5406.47|5368.47|10
1606363090000|2020-11-26 03:58:10|5408.05|5370.05|5405.3|5367.3|5408.05|5370.05|5405.3|5367.3|10
1606363100000|2020-11-26 03:58:20|5404.34|5366.34|5400.12|5362.12|5404.34|5366.34|5398.4|5360.4|10
1606363110000|2020-11-26 03:58:30|5400.1|5362.1|5396.2|5358.2|5400.33|5362.33|5396.2|5358.2|9
1606363120000|2020-11-26 03:58:40|5393.72|5355.72|5386.59|5348.59|5393.72|5355.72|5386.59|5348.59|10
1606363130000|2020-11-26 03:58:50|5387.67|5349.67|5383.99|5345.99|5389.9|5351.9|5383.66|5345.66|10
1606363140000|2020-11-26 03:59:00|5383.37|5345.37|5379.28|5341.28|5383.37|5345.37|5379.28|5341.28|10
1606363150000|2020-11-26 03:59:10|5379.2|5341.2|5377.44|5339.44|5379.2|5341.2|5377.41|5339.41|10
1606363160000|2020-11-26 03:59:20|5377.4|5339.4|5379.67|5341.67|5379.67|5341.67|5376.86|5338.86|10
1606363170000|2020-11-26 03:59:30|5379.32|5341.32|5376.92|5338.92|5379.39|5341.39|5376.92|5338.92|10
1606363180000|2020-11-26 03:59:40|5377.62|5339.62|5379.35|5341.35|5380.86|5342.86|5377.62|5339.62|10
1606363190000|2020-11-26 03:59:50|5378.7|5340.7|5374.12|5336.12|5379.62|5341.62|5374.12|5336.12|10
1606363200000|2020-11-26 04:00:00|5374.37|5336.37|5374.71|5336.71|5375.47|5337.47|5372.89|5334.89|10
1606363210000|2020-11-26 04:00:10|5374.73|5336.73|5371.2|5333.2|5376.01|5338.01|5371.2|5333.2|10
1606363220000|2020-11-26 04:00:20|5371.33|5333.33|5369.09|5331.09|5371.83|5333.83|5369.09|5331.09|10
1606363230000|2020-11-26 04:00:30|5368.49|5330.49|5366.46|5328.46|5368.49|5330.49|5366.46|5328.46|10
1606363240000|2020-11-26 04:00:40|5364.19|5326.19|5359.61|5321.61|5364.19|5326.19|5359.26|5321.26|10
1606363250000|2020-11-26 04:00:50|5356.11|5318.11|5355.81|5317.81|5356.11|5318.11|5355.81|5317.81|7
1606363270000|2020-11-26 04:01:10|5351.26|5313.26|5341.87|5303.87|5351.26|5313.26|5341.87|5303.87|7
1606363280000|2020-11-26 04:01:20|5338.9|5300.9|5325.61|5287.61|5338.9|5300.9|5325.61|5287.61|10
1606363290000|2020-11-26 04:01:30|5325.48|5287.48|5325.07|5287.07|5325.85|5287.85|5325.07|5287.07|10
1606363300000|2020-11-26 04:01:40|5324.64|5286.64|5322.38|5284.38|5324.64|5286.64|5322.38|5284.38|10
1606363310000|2020-11-26 04:01:50|5321.99|5283.99|5319.97|5281.97|5321.99|5283.99|5319.82|5281.82|10
1606363320000|2020-11-26 04:02:00|5319.73|5281.73|5318.47|5280.47|5320.07|5282.07|5318.2|5280.2|10
1606363330000|2020-11-26 04:02:10|5317.91|5279.91|5316.83|5278.83|5318.15|5280.15|5316.23|5278.23|10
1606363340000|2020-11-26 04:02:20|5317.11|5279.11|5314.65|5276.65|5317.11|5279.11|5314.65|5276.65|10
1606363350000|2020-11-26 04:02:30|5313.52|5275.52|5303.69|5265.69|5313.52|5275.52|5303.69|5265.69|10
1606363360000|2020-11-26 04:02:40|5304.57|5266.57|5302.34|5264.34|5304.57|5266.57|5302.34|5264.34|10
1606363370000|2020-11-26 04:02:50|5303.67|5265.67|5301.74|5263.74|5303.67|5265.67|5301.74|5263.74|10
1606363380000|2020-11-26 04:03:00|5301.13|5263.13|5296.37|5258.37|5301.13|5263.13|5296.17|5258.17|10
1606363390000|2020-11-26 04:03:10|5295.41|5257.41|5290.19|5252.19|5295.41|5257.41|5290.19|5252.19|10
1606363400000|2020-11-26 04:03:20|5290.31|5252.31|5294.38|5256.38|5294.53|5256.53|5290.09|5252.09|9
1606363410000|2020-11-26 04:03:30|5294|5256|5292.35|5254.35|5294|5256|5291.95|5253.95|9
1606363420000|2020-11-26 04:03:40|5292.44|5254.44|5293.95|5255.95|5293.95|5255.95|5292.44|5254.44|10
1606363430000|2020-11-26 04:03:50|5294.59|5256.59|5300.12|5262.12|5300.12|5262.12|5294.59|5256.59|10
1606363440000|2020-11-26 04:04:00|5300.99|5262.99|5297.83|5259.83|5300.99|5262.99|5297.79|5259.79|10
1606363450000|2020-11-26 04:04:10|5297.47|5259.47|5300.95|5262.95|5300.95|5262.95|5297.47|5259.47|10
1606363460000|2020-11-26 04:04:20|5300.74|5262.74|5302.35|5264.35|5302.35|5264.35|5300.74|5262.74|10
1606363470000|2020-11-26 04:04:30|5302.86|5264.86|5307.8|5269.8|5307.8|5269.8|5302.86|5264.86|10
1606363480000|2020-11-26 04:04:40|5307.71|5269.71|5313.82|5275.82|5313.82|5275.82|5307.71|5269.71|10
1606363490000|2020-11-26 04:04:50|5314.79|5276.79|5320.22|5282.22|5320.22|5282.22|5314.21|5276.21|10
1606363500000|2020-11-26 04:05:00|5320.4|5282.4|5326.37|5288.37|5326.83|5288.83|5320.4|5282.4|10
1606363510000|2020-11-26 04:05:10|5326.17|5288.17|5332.22|5294.22|5332.22|5294.22|5326.17|5288.17|10
1606363520000|2020-11-26 04:05:20|5333.02|5295.02|5340.65|5302.65|5340.65|5302.65|5333.02|5295.02|10
1606363530000|2020-11-26 04:05:30|5341.33|5303.33|5345.2|5307.2|5345.2|5307.2|5340.72|5302.72|10
1606363540000|2020-11-26 04:05:40|5346.35|5308.35|5354.1|5316.1|5356.26|5318.26|5346.35|5308.35|10
1606363550000|2020-11-26 04:05:50|5353.36|5315.36|5361.53|5323.53|5361.53|5323.53|5353.36|5315.36|10
1606363560000|2020-11-26 04:06:00|5364.31|5326.31|5373.72|5335.72|5373.72|5335.72|5364.31|5326.31|10
1606363570000|2020-11-26 04:06:10|5375.54|5337.54|5379.69|5341.69|5379.69|5341.69|5375.14|5337.14|10
1606363580000|2020-11-26 04:06:20|5380.38|5342.38|5381.81|5343.81|5382.98|5344.98|5380.38|5342.38|10
1606363590000|2020-11-26 04:06:30|5382.53|5344.53|5379.59|5341.59|5382.78|5344.78|5378.96|5340.96|10
1606363600000|2020-11-26 04:06:40|5380.44|5342.44|5379.11|5341.11|5380.44|5342.44|5378.43|5340.43|9
1606363610000|2020-11-26 04:06:50|5378.43|5340.43|5377.6|5339.6|5378.56|5340.56|5377.6|5339.6|10
1606363620000|2020-11-26 04:07:00|5377.42|5339.42|5378.96|5340.96|5379.12|5341.12|5376.72|5338.72|10
1606363630000|2020-11-26 04:07:10|5380.08|5342.08|5382.74|5344.74|5382.86|5344.86|5380.08|5342.08|10
1606363640000|2020-11-26 04:07:20|5382.83|5344.83|5388.93|5350.93|5388.93|5350.93|5382.04|5344.04|10
1606363650000|2020-11-26 04:07:30|5390.29|5352.29|5391.42|5353.42|5391.42|5353.42|5390.16|5352.16|10
1606363660000|2020-11-26 04:07:40|5394.32|5356.32|5395.61|5357.61|5395.61|5357.61|5393.65|5355.65|10
1606363670000|2020-11-26 04:07:50|5396.91|5358.91|5400.08|5362.08|5400.08|5362.08|5396.22|5358.22|10
1606363680000|2020-11-26 04:08:00|5399.85|5361.85|5399.35|5361.35|5399.85|5361.85|5397.54|5359.54|10
1606363690000|2020-11-26 04:08:10|5399.88|5361.88|5405.36|5367.36|5405.36|5367.36|5399.53|5361.53|10
1606363700000|2020-11-26 04:08:20|5405.97|5367.97|5409.1|5371.1|5409.14|5371.14|5405.97|5367.97|10
1606363710000|2020-11-26 04:08:30|5409.94|5371.94|5413.17|5375.17|5413.29|5375.29|5409.94|5371.94|10
1606363720000|2020-11-26 04:08:40|5413.69|5375.69|5417.38|5379.38|5417.38|5379.38|5413.69|5375.69|10
1606363730000|2020-11-26 04:08:50|5423.16|5385.16|5431.03|5393.03|5431.03|5393.03|5423.16|5385.16|10
1606363740000|2020-11-26 04:09:00|5430.52|5392.52|5434.07|5396.07|5434.07|5396.07|5430.52|5392.52|10
1606363750000|2020-11-26 04:09:10|5434.6|5396.6|5436.21|5398.21|5439.39|5401.39|5432.25|5394.25|10
1606363760000|2020-11-26 04:09:20|5438.25|5400.25|5441.41|5403.41|5441.41|5403.41|5438.25|5400.25|10
1606363770000|2020-11-26 04:09:30|5442.29|5404.29|5443.02|5405.02|5443.02|5405.02|5441.89|5403.89|9
1606363780000|2020-11-26 04:09:40|5443.8|5405.8|5439.56|5401.56|5443.8|5405.8|5438.97|5400.97|10
1606363790000|2020-11-26 04:09:50|5438.7|5400.7|5438|5400|5439.33|5401.33|5437.45|5399.45|10
1606363800000|2020-11-26 04:10:00|5438.7|5400.7|5438.16|5400.16|5438.98|5400.98|5437.87|5399.87|10
1606363810000|2020-11-26 04:10:10|5439.05|5401.05|5430.7|5392.7|5440.17|5402.17|5430.7|5392.7|10
1606363820000|2020-11-26 04:10:20|5431.6|5393.6|5425.74|5387.74|5431.6|5393.6|5425.57|5387.57|10
1606363830000|2020-11-26 04:10:30|5424.57|5386.57|5422.03|5384.03|5424.57|5386.57|5422.03|5384.03|10
1606363840000|2020-11-26 04:10:40|5422.38|5384.38|5420.28|5382.28|5423.7|5385.7|5420.28|5382.28|10
1606363850000|2020-11-26 04:10:50|5420.04|5382.04|5420.61|5382.61|5420.84|5382.84|5419.81|5381.81|9
1606363860000|2020-11-26 04:11:00|5420.96|5382.96|5418.72|5380.72|5421.94|5383.94|5417.8|5379.8|10
1606363870000|2020-11-26 04:11:10|5418.63|5380.63|5422.14|5384.14|5422.14|5384.14|5418.63|5380.63|9
1606363880000|2020-11-26 04:11:20|5423.02|5385.02|5426.91|5388.91|5426.91|5388.91|5422.07|5384.07|9
1606363890000|2020-11-26 04:11:30|5427.33|5389.33|5434.62|5396.62|5439.15|5401.15|5427.33|5389.33|10
1606363900000|2020-11-26 04:11:40|5432.51|5394.51|5428.25|5390.25|5432.51|5394.51|5425.95|5387.95|10
1606363910000|2020-11-26 04:11:50|5428.05|5390.05|5425.87|5387.87|5428.39|5390.39|5425.87|5387.87|10
1606363920000|2020-11-26 04:12:00|5423.94|5385.94|5420.29|5382.29|5423.94|5385.94|5420.26|5382.26|9
1606363930000|2020-11-26 04:12:10|5419.5|5381.5|5419.04|5381.04|5419.5|5381.5|5417.37|5379.37|10
1606363940000|2020-11-26 04:12:20|5420.64|5382.64|5417.88|5379.88|5421.46|5383.46|5417.23|5379.23|10
1606363950000|2020-11-26 04:12:30|5417.83|5379.83|5421.3|5383.3|5421.3|5383.3|5416.57|5378.57|10
1606363960000|2020-11-26 04:12:40|5419.52|5381.52|5417.93|5379.93|5420.22|5382.22|5417.93|5379.93|10
1606363970000|2020-11-26 04:12:50|5417.43|5379.43|5411.97|5373.97|5417.43|5379.43|5411.97|5373.97|10
1606363980000|2020-11-26 04:13:00|5412.28|5374.28|5419.09|5381.09|5419.1|5381.1|5412.28|5374.28|10
1606363990000|2020-11-26 04:13:10|5418.53|5380.53|5418.12|5380.12|5418.92|5380.92|5417.76|5379.76|9
1606364000000|2020-11-26 04:13:20|5419.12|5381.12|5423.05|5385.05|5423.05|5385.05|5419.12|5381.12|10
1606364010000|2020-11-26 04:13:30|5422.89|5384.89|5425.49|5387.49|5425.49|5387.49|5422.89|5384.89|10
1606364020000|2020-11-26 04:13:40|5425.44|5387.44|5430.37|5392.37|5430.37|5392.37|5424.49|5386.49|10
1606364030000|2020-11-26 04:13:50|5430.3|5392.3|5429.15|5391.15|5432.67|5394.67|5429.15|5391.15|10
1606364040000|2020-11-26 04:14:00|5429.14|5391.14|5425.91|5387.91|5429.14|5391.14|5425.3|5387.3|9
1606364050000|2020-11-26 04:14:10|5425.46|5387.46|5419.49|5381.49|5425.46|5387.46|5419.28|5381.28|10
1606364060000|2020-11-26 04:14:20|5419.92|5381.92|5417.2|5379.2|5419.92|5381.92|5416.03|5378.03|10
1606364070000|2020-11-26 04:14:30|5418.79|5380.79|5411.58|5373.58|5419.25|5381.25|5411.58|5373.58|10
1606364080000|2020-11-26 04:14:40|5412.48|5374.48|5406.68|5368.68|5412.75|5374.75|5406.2|5368.2|10
1606364090000|2020-11-26 04:14:50|5406.17|5368.17|5401.39|5363.39|5406.17|5368.17|5401.39|5363.39|10
1606364100000|2020-11-26 04:15:00|5401.32|5363.32|5398.91|5360.91|5401.63|5363.63|5398.59|5360.59|10
1606364110000|2020-11-26 04:15:10|5399.1|5361.1|5397.77|5359.77|5399.1|5361.1|5397.47|5359.47|10
1606364120000|2020-11-26 04:15:20|5397.65|5359.65|5397.39|5359.39|5397.75|5359.75|5396.86|5358.86|10
1606364130000|2020-11-26 04:15:30|5397.7|5359.7|5397.08|5359.08|5397.83|5359.83|5396.26|5358.26|10
1606364140000|2020-11-26 04:15:40|5396.11|5358.11|5394.01|5356.01|5396.26|5358.26|5394.01|5356.01|10
1606364150000|2020-11-26 04:15:50|5393.73|5355.73|5391.85|5353.85|5393.73|5355.73|5391.52|5353.52|10
1606364160000|2020-11-26 04:16:00|5391.63|5353.63|5390.55|5352.55|5391.63|5353.63|5389.95|5351.95|9
1606364170000|2020-11-26 04:16:10|5391.06|5353.06|5382.6|5344.6|5391.06|5353.06|5382.6|5344.6|9
1606364180000|2020-11-26 04:16:20|5381.69|5343.69|5379.33|5341.33|5381.69|5343.69|5378.96|5340.96|10
1606364190000|2020-11-26 04:16:30|5379.2|5341.2|5377.67|5339.67|5379.2|5341.2|5376.61|5338.61|10
1606364200000|2020-11-26 04:16:40|5377.98|5339.98|5382.24|5344.24|5382.24|5344.24|5377.98|5339.98|10
1606364210000|2020-11-26 04:16:50|5382.71|5344.71|5386.75|5348.75|5386.75|5348.75|5382.71|5344.71|10
1606364220000|2020-11-26 04:17:00|5388.69|5350.69|5388.07|5350.07|5389.18|5351.18|5387.96|5349.96|9
1606364230000|2020-11-26 04:17:10|5387.68|5349.68|5390.31|5352.31|5390.31|5352.31|5387.68|5349.68|10
1606364240000|2020-11-26 04:17:20|5390.93|5352.93|5395.42|5357.42|5395.44|5357.44|5390.93|5352.93|10
1606364250000|2020-11-26 04:17:30|5395.8|5357.8|5402.11|5364.11|5402.11|5364.11|5395.8|5357.8|10
1606364260000|2020-11-26 04:17:40|5402.42|5364.42|5405.89|5367.89|5405.89|5367.89|5400.94|5362.94|10
1606364270000|2020-11-26 04:17:50|5406.17|5368.17|5410.17|5372.17|5410.76|5372.76|5406|5368|9
1606364280000|2020-11-26 04:18:00|5412.02|5374.02|5416.98|5378.98|5416.98|5378.98|5411.85|5373.85|10
1606364290000|2020-11-26 04:18:10|5417.78|5379.78|5422.85|5384.85|5422.87|5384.87|5417.78|5379.78|10
1606364300000|2020-11-26 04:18:20|5424.07|5386.07|5425.06|5387.06|5425.23|5387.23|5424.07|5386.07|10
1606364310000|2020-11-26 04:18:30|5425.46|5387.46|5421.39|5383.39|5425.46|5387.46|5421.39|5383.39|10
1606364320000|2020-11-26 04:18:40|5422.26|5384.26|5416.56|5378.56|5426.16|5388.16|5416.56|5378.56|10
1606364330000|2020-11-26 04:18:50|5417.62|5379.62|5422.09|5384.09|5422.09|5384.09|5417.62|5379.62|10
1606364340000|2020-11-26 04:19:00|5422.31|5384.31|5420.06|5382.06|5422.31|5384.31|5419.35|5381.35|10
1606364350000|2020-11-26 04:19:10|5420.31|5382.31|5420.82|5382.82|5421.26|5383.26|5419.5|5381.5|10
1606364360000|2020-11-26 04:19:20|5419.97|5381.97|5413.53|5375.53|5419.97|5381.97|5413.53|5375.53|10
1606364370000|2020-11-26 04:19:30|5412.94|5374.94|5413.06|5375.06|5413.25|5375.25|5412.39|5374.39|10
1606364380000|2020-11-26 04:19:40|5413.19|5375.19|5412.3|5374.3|5413.66|5375.66|5412.3|5374.3|10
1606364390000|2020-11-26 04:19:50|5412.21|5374.21|5413.59|5375.59|5413.59|5375.59|5412.21|5374.21|10
1606364400000|2020-11-26 04:20:00|5413.51|5375.51|5409.16|5371.16|5413.76|5375.76|5409.16|5371.16|10
1606364410000|2020-11-26 04:20:10|5408.71|5370.71|5399.44|5361.44|5408.71|5370.71|5399.44|5361.44|10
1606364420000|2020-11-26 04:20:20|5398.77|5360.77|5397.13|5359.13|5398.77|5360.77|5395.85|5357.85|10
1606364430000|2020-11-26 04:20:30|5396.73|5358.73|5395.3|5357.3|5398.26|5360.26|5395.3|5357.3|10
1606364440000|2020-11-26 04:20:40|5395.28|5357.28|5393.01|5355.01|5395.28|5357.28|5393.01|5355.01|10
1606364450000|2020-11-26 04:20:50|5392.48|5354.48|5389.08|5351.08|5392.5|5354.5|5389.08|5351.08|10
1606364460000|2020-11-26 04:21:00|5388.74|5350.74|5385.42|5347.42|5388.74|5350.74|5385.42|5347.42|9
1606364470000|2020-11-26 04:21:10|5385.32|5347.32|5383.28|5345.28|5385.32|5347.32|5383.28|5345.28|10
1606364480000|2020-11-26 04:21:20|5383.12|5345.12|5382.2|5344.2|5383.12|5345.12|5382.17|5344.17|10
1606364490000|2020-11-26 04:21:30|5381.69|5343.69|5384.46|5346.46|5385.08|5347.08|5381.69|5343.69|10
1606364500000|2020-11-26 04:21:40|5383.89|5345.89|5381.18|5343.18|5383.89|5345.89|5380.36|5342.36|10
1606364510000|2020-11-26 04:21:50|5381.24|5343.24|5384.29|5346.29|5384.29|5346.29|5379.98|5341.98|10
1606364520000|2020-11-26 04:22:00|5384.2|5346.2|5379.94|5341.94|5384.64|5346.64|5379.83|5341.83|10
1606364530000|2020-11-26 04:22:10|5380|5342|5375.61|5337.61|5380|5342|5375.4|5337.4|10
1606364540000|2020-11-26 04:22:20|5375.9|5337.9|5374.98|5336.98|5375.9|5337.9|5373.66|5335.66|10
1606364550000|2020-11-26 04:22:30|5375.76|5337.76|5379.54|5341.54|5379.54|5341.54|5375.76|5337.76|10
1606364560000|2020-11-26 04:22:40|5379.77|5341.77|5382.16|5344.16|5382.63|5344.63|5379.77|5341.77|10
1606364570000|2020-11-26 04:22:50|5381.81|5343.81|5377|5339|5381.81|5343.81|5377|5339|10
1606364580000|2020-11-26 04:23:00|5377.39|5339.39|5377.63|5339.63|5377.63|5339.63|5376.23|5338.23|10
1606364590000|2020-11-26 04:23:10|5378.19|5340.19|5379.06|5341.06|5379.21|5341.21|5378.19|5340.19|10
1606364600000|2020-11-26 04:23:20|5379.24|5341.24|5382.52|5344.52|5382.52|5344.52|5379|5341|9
1606364610000|2020-11-26 04:23:30|5383.96|5345.96|5387.39|5349.39|5388.01|5350.01|5383.96|5345.96|10
1606364620000|2020-11-26 04:23:40|5387.34|5349.34|5383.73|5345.73|5387.34|5349.34|5383.56|5345.56|9
1606364630000|2020-11-26 04:23:50|5383.16|5345.16|5382.05|5344.05|5383.16|5345.16|5380.61|5342.61|10
1606364640000|2020-11-26 04:24:00|5382.12|5344.12|5380.36|5342.36|5382.18|5344.18|5380.21|5342.21|10
1606364650000|2020-11-26 04:24:10|5380.3|5342.3|5377.1|5339.1|5380.3|5342.3|5377.1|5339.1|10
1606364660000|2020-11-26 04:24:20|5375.87|5337.87|5371.02|5333.02|5375.87|5337.87|5371.02|5333.02|10
1606364670000|2020-11-26 04:24:30|5370.71|5332.71|5366.89|5328.89|5371.02|5333.02|5366.89|5328.89|10
1606364680000|2020-11-26 04:24:40|5366.76|5328.76|5363.82|5325.82|5366.76|5328.76|5363.82|5325.82|10
1606364690000|2020-11-26 04:24:50|5363.99|5325.99|5364.93|5326.93|5364.93|5326.93|5363.99|5325.99|10
1606364700000|2020-11-26 04:25:00|5364.06|5326.06|5361.16|5323.16|5364.06|5326.06|5360.52|5322.52|10
1606364710000|2020-11-26 04:25:10|5361.12|5323.12|5360.65|5322.65|5361.13|5323.13|5359.86|5321.86|10
1606364720000|2020-11-26 04:25:20|5360.85|5322.85|5359.87|5321.87|5361.03|5323.03|5359.8|5321.8|10
1606364730000|2020-11-26 04:25:30|5359.39|5321.39|5354.57|5316.57|5359.39|5321.39|5354.57|5316.57|9
1606364740000|2020-11-26 04:25:40|5354.41|5316.41|5351.02|5313.02|5354.41|5316.41|5350.98|5312.98|10
1606364750000|2020-11-26 04:25:50|5350.87|5312.87|5345.29|5307.29|5350.87|5312.87|5344.81|5306.81|9
1606364760000|2020-11-26 04:26:00|5344.57|5306.57|5342.4|5304.4|5344.68|5306.68|5342.4|5304.4|10
1606364770000|2020-11-26 04:26:10|5340.87|5302.87|5345.6|5307.6|5345.71|5307.71|5340.87|5302.87|10
1606364780000|2020-11-26 04:26:20|5345|5307|5349.67|5311.67|5349.76|5311.76|5345|5307|10
1606364790000|2020-11-26 04:26:30|5350.15|5312.15|5348.12|5310.12|5351.59|5313.59|5348.12|5310.12|10
1606364800000|2020-11-26 04:26:40|5347.3|5309.3|5344.85|5306.85|5347.3|5309.3|5343.8|5305.8|10
1606364810000|2020-11-26 04:26:50|5344.81|5306.81|5339.65|5301.65|5344.84|5306.84|5338.02|5300.02|10
1606364820000|2020-11-26 04:27:00|5339.88|5301.88|5340.31|5302.31|5340.89|5302.89|5339.49|5301.49|10
1606364830000|2020-11-26 04:27:10|5338.86|5300.86|5333.64|5295.64|5338.86|5300.86|5332.81|5294.81|10
1606364840000|2020-11-26 04:27:20|5333.28|5295.28|5339.83|5301.83|5339.87|5301.87|5333.28|5295.28|10
1606364850000|2020-11-26 04:27:30|5339.15|5301.15|5337.62|5299.62|5339.15|5301.15|5336.64|5298.64|10
1606364860000|2020-11-26 04:27:40|5337.54|5299.54|5337.59|5299.59|5337.93|5299.93|5336.8|5298.8|10
1606364870000|2020-11-26 04:27:50|5339.32|5301.32|5342.6|5304.6|5342.6|5304.6|5339.13|5301.13|10
1606364880000|2020-11-26 04:28:00|5344.09|5306.09|5343.12|5305.12|5344.09|5306.09|5342.52|5304.52|9
1606364890000|2020-11-26 04:28:10|5342.43|5304.43|5343.37|5305.37|5343.39|5305.39|5340.1|5302.1|10
1606364900000|2020-11-26 04:28:20|5344.3|5306.3|5344.18|5306.18|5344.58|5306.58|5343.58|5305.58|10
1606364910000|2020-11-26 04:28:30|5344.59|5306.59|5350.34|5312.34|5350.34|5312.34|5344.59|5306.59|10
1606364920000|2020-11-26 04:28:40|5351.81|5313.81|5351.71|5313.71|5353.46|5315.46|5351.71|5313.71|10
1606364930000|2020-11-26 04:28:50|5351.55|5313.55|5347.78|5309.78|5351.55|5313.55|5347.78|5309.78|10
1606364940000|2020-11-26 04:29:00|5347.95|5309.95|5346.18|5308.18|5348.02|5310.02|5346.18|5308.18|10
1606364950000|2020-11-26 04:29:10|5345.82|5307.82|5342.65|5304.65|5345.82|5307.82|5342.59|5304.59|10
1606364960000|2020-11-26 04:29:20|5342.52|5304.52|5340.63|5302.63|5342.91|5304.91|5340.63|5302.63|9
1606364970000|2020-11-26 04:29:30|5340.14|5302.14|5340.38|5302.38|5340.54|5302.54|5338.9|5300.9|10
1606364980000|2020-11-26 04:29:40|5340.62|5302.62|5342.11|5304.11|5342.11|5304.11|5340.59|5302.59|10
1606364990000|2020-11-26 04:29:50|5342.39|5304.39|5342.46|5304.46|5343.06|5305.06|5342.33|5304.33|10
1606365000000|2020-11-26 04:30:00|5342.3|5304.3|5341.32|5303.32|5342.41|5304.41|5341.32|5303.32|10
1606365010000|2020-11-26 04:30:10|5340.49|5302.49|5346.37|5308.37|5346.37|5308.37|5340.49|5302.49|10
1606365020000|2020-11-26 04:30:20|5347.79|5309.79|5355.24|5317.24|5355.24|5317.24|5347.55|5309.55|10
1606365030000|2020-11-26 04:30:30|5356.28|5318.28|5362.19|5324.19|5362.19|5324.19|5356.28|5318.28|10
1606365040000|2020-11-26 04:30:40|5362.46|5324.46|5367.1|5329.1|5367.1|5329.1|5362.46|5324.46|10
1606365050000|2020-11-26 04:30:50|5366.45|5328.45|5366.82|5328.82|5367.65|5329.65|5365.63|5327.63|10
1606365060000|2020-11-26 04:31:00|5367.6|5329.6|5366.81|5328.81|5369.24|5331.24|5366.81|5328.81|10
1606365070000|2020-11-26 04:31:10|5366.32|5328.32|5362.5|5324.5|5366.32|5328.32|5362.03|5324.03|10
1606365080000|2020-11-26 04:31:20|5363.86|5325.86|5363.4|5325.4|5364.53|5326.53|5363.33|5325.33|10
1606365090000|2020-11-26 04:31:30|5361.78|5323.78|5364.67|5326.67|5365.1|5327.1|5361.71|5323.71|10
1606365100000|2020-11-26 04:31:40|5365.1|5327.1|5365.41|5327.41|5365.45|5327.45|5364.6|5326.6|10
1606365110000|2020-11-26 04:31:50|5365.93|5327.93|5366.78|5328.78|5366.83|5328.83|5365.11|5327.11|10
1606365120000|2020-11-26 04:32:00|5366.93|5328.93|5368.06|5330.06|5368.06|5330.06|5366.24|5328.24|10
1606365130000|2020-11-26 04:32:10|5368.55|5330.55|5371.61|5333.61|5371.61|5333.61|5368.55|5330.55|10
1606365140000|2020-11-26 04:32:20|5372.35|5334.35|5372.88|5334.88|5374.38|5336.38|5372.35|5334.35|10
1606365150000|2020-11-26 04:32:30|5372.68|5334.68|5371.49|5333.49|5372.86|5334.86|5371.37|5333.37|10
1606365160000|2020-11-26 04:32:40|5371.03|5333.03|5364.3|5326.3|5371.03|5333.03|5364.3|5326.3|10
1606365170000|2020-11-26 04:32:50|5364.02|5326.02|5361.63|5323.63|5364.02|5326.02|5361.63|5323.63|10
1606365180000|2020-11-26 04:33:00|5360.94|5322.94|5355.72|5317.72|5360.94|5322.94|5355.72|5317.72|10
1606365190000|2020-11-26 04:33:10|5355.73|5317.73|5353.59|5315.59|5355.85|5317.85|5353.59|5315.59|10
1606365200000|2020-11-26 04:33:20|5352.99|5314.99|5352.07|5314.07|5353.22|5315.22|5350.96|5312.96|10
1606365210000|2020-11-26 04:33:30|5352.8|5314.8|5354.77|5316.77|5354.77|5316.77|5352.28|5314.28|10
1606365220000|2020-11-26 04:33:40|5354.91|5316.91|5356.46|5318.46|5356.46|5318.46|5354.91|5316.91|10
1606365230000|2020-11-26 04:33:50|5355.96|5317.96|5354.84|5316.84|5356.13|5318.13|5354.84|5316.84|10
1606365240000|2020-11-26 04:34:00|5354.83|5316.83|5351.61|5313.61|5354.83|5316.83|5351.61|5313.61|10
1606365250000|2020-11-26 04:34:10|5351.62|5313.62|5349.12|5311.12|5351.62|5313.62|5348.13|5310.13|10
1606365260000|2020-11-26 04:34:20|5348.98|5310.98|5351.68|5313.68|5351.68|5313.68|5345.84|5307.84|10
1606365270000|2020-11-26 04:34:30|5351.73|5313.73|5355.41|5317.41|5356.22|5318.22|5351.73|5313.73|10
1606365280000|2020-11-26 04:34:40|5355.28|5317.28|5354.96|5316.96|5355.28|5317.28|5354.2|5316.2|9
1606365290000|2020-11-26 04:34:50|5355.04|5317.04|5350.11|5312.11|5355.09|5317.09|5349.3|5311.3|10
1606365300000|2020-11-26 04:35:00|5350.35|5312.35|5348.17|5310.17|5350.35|5312.35|5347.7|5309.7|10
1606365310000|2020-11-26 04:35:10|5348.03|5310.03|5347.02|5309.02|5348.39|5310.39|5347.02|5309.02|10
1606365320000|2020-11-26 04:35:20|5346.42|5308.42|5341.94|5303.94|5346.42|5308.42|5341.75|5303.75|10
1606365330000|2020-11-26 04:35:30|5342.22|5304.22|5342.34|5304.34|5344.04|5306.04|5341.78|5303.78|10
1606365340000|2020-11-26 04:35:40|5341.34|5303.34|5335.04|5297.04|5341.34|5303.34|5335.04|5297.04|9
1606365350000|2020-11-26 04:35:50|5335.65|5297.65|5335.98|5297.98|5335.98|5297.98|5331.92|5293.92|10
1606365360000|2020-11-26 04:36:00|5336.52|5298.52|5339.56|5301.56|5339.59|5301.59|5336.52|5298.52|10
1606365370000|2020-11-26 04:36:10|5339.09|5301.09|5342.7|5304.7|5342.7|5304.7|5338.78|5300.78|10
1606365380000|2020-11-26 04:36:20|5342.73|5304.73|5349.31|5311.31|5349.31|5311.31|5342.73|5304.73|10
1606365390000|2020-11-26 04:36:30|5348.69|5310.69|5343.28|5305.28|5348.69|5310.69|5343.17|5305.17|10
1606365400000|2020-11-26 04:36:40|5342.46|5304.46|5339.56|5301.56|5342.46|5304.46|5339.56|5301.56|10
1606365410000|2020-11-26 04:36:50|5339.01|5301.01|5339.33|5301.33|5339.33|5301.33|5335.87|5297.87|10
1606365420000|2020-11-26 04:37:00|5338.99|5300.99|5341.82|5303.82|5342.43|5304.43|5338.99|5300.99|10
1606365430000|2020-11-26 04:37:10|5341.9|5303.9|5338.21|5300.21|5341.9|5303.9|5338.21|5300.21|10
1606365440000|2020-11-26 04:37:20|5337.97|5299.97|5336.99|5298.99|5338.55|5300.55|5335.78|5297.78|10
1606365450000|2020-11-26 04:37:30|5336.62|5298.62|5335.26|5297.26|5336.62|5298.62|5335.16|5297.16|10
1606365460000|2020-11-26 04:37:40|5335.12|5297.12|5334.92|5296.92|5335.52|5297.52|5334.67|5296.67|10
1606365470000|2020-11-26 04:37:50|5334.96|5296.96|5334.06|5296.06|5334.96|5296.96|5333.88|5295.88|10
1606365480000|2020-11-26 04:38:00|5332.72|5294.72|5328.68|5290.68|5332.72|5294.72|5328.68|5290.68|8
1606365490000|2020-11-26 04:38:10|5328.66|5290.66|5323.24|5285.24|5328.66|5290.66|5323.24|5285.24|10
1606365500000|2020-11-26 04:38:20|5323.12|5285.12|5317.75|5279.75|5323.12|5285.12|5317.75|5279.75|10
1606365510000|2020-11-26 04:38:30|5318.35|5280.35|5318.38|5280.38|5318.38|5280.38|5315.76|5277.76|9
1606365520000|2020-11-26 04:38:40|5318.3|5280.3|5316.77|5278.77|5320.16|5282.16|5315.75|5277.75|10
1606365530000|2020-11-26 04:38:50|5317.71|5279.71|5324.14|5286.14|5324.14|5286.14|5316.82|5278.82|10
1606365540000|2020-11-26 04:39:00|5324.66|5286.66|5321.37|5283.37|5324.66|5286.66|5321.37|5283.37|10
1606365550000|2020-11-26 04:39:10|5320.24|5282.24|5315.82|5277.82|5320.24|5282.24|5315.82|5277.82|10
1606365560000|2020-11-26 04:39:20|5315.71|5277.71|5314.05|5276.05|5315.71|5277.71|5312.27|5274.27|10
1606365570000|2020-11-26 04:39:30|5314.12|5276.12|5313.65|5275.65|5315.56|5277.56|5313.21|5275.21|10
1606365580000|2020-11-26 04:39:40|5313.64|5275.64|5311.16|5273.16|5313.64|5275.64|5311.16|5273.16|9
1606365590000|2020-11-26 04:39:50|5310.29|5272.29|5304.24|5266.24|5310.29|5272.29|5303.81|5265.81|10
1606365600000|2020-11-26 04:40:00|5304.47|5266.47|5298.02|5260.02|5304.47|5266.47|5297.95|5259.95|10
1606365610000|2020-11-26 04:40:10|5297.93|5259.93|5297.11|5259.11|5297.93|5259.93|5297.11|5259.11|10
1606365620000|2020-11-26 04:40:20|5296.18|5258.18|5294.97|5256.97|5296.3|5258.3|5294.97|5256.97|10
1606365630000|2020-11-26 04:40:30|5294.37|5256.37|5288.76|5250.76|5294.55|5256.55|5288.76|5250.76|10
1606365640000|2020-11-26 04:40:40|5289.22|5251.22|5290.23|5252.23|5290.58|5252.58|5289.22|5251.22|10
1606365650000|2020-11-26 04:40:50|5290.69|5252.69|5288.46|5250.46|5290.69|5252.69|5288.36|5250.36|10
1606365660000|2020-11-26 04:41:00|5288.26|5250.26|5285.54|5247.54|5288.26|5250.26|5285.54|5247.54|10
1606365670000|2020-11-26 04:41:10|5285.28|5247.28|5282.51|5244.51|5285.28|5247.28|5282.51|5244.51|10
1606365680000|2020-11-26 04:41:20|5282.66|5244.66|5281.73|5243.73|5282.71|5244.71|5281.73|5243.73|10
1606365690000|2020-11-26 04:41:30|5282.28|5244.28|5283.97|5245.97|5284.14|5246.14|5282.28|5244.28|10
1606365700000|2020-11-26 04:41:40|5283.92|5245.92|5280.29|5242.29|5283.92|5245.92|5280.27|5242.27|10
1606365710000|2020-11-26 04:41:50|5280.04|5242.04|5280.74|5242.74|5281.29|5243.29|5279.54|5241.54|10
1606365720000|2020-11-26 04:42:00|5280.32|5242.32|5277.21|5239.21|5280.32|5242.32|5277.21|5239.21|10
1606365730000|2020-11-26 04:42:10|5276.77|5238.77|5275.79|5237.79|5277.21|5239.21|5275.79|5237.79|10
1606365740000|2020-11-26 04:42:20|5273.99|5235.99|5270.55|5232.55|5274.71|5236.71|5270.55|5232.55|10
1606365750000|2020-11-26 04:42:30|5270.02|5232.02|5265.51|5227.51|5270.02|5232.02|5265.51|5227.51|10
1606365760000|2020-11-26 04:42:40|5265.47|5227.47|5262.54|5224.54|5265.88|5227.88|5262.52|5224.52|10
1606365770000|2020-11-26 04:42:50|5262.62|5224.62|5258.93|5220.93|5262.62|5224.62|5258.93|5220.93|10
1606365780000|2020-11-26 04:43:00|5258.39|5220.39|5249.93|5211.93|5258.39|5220.39|5248.75|5210.75|10
1606365790000|2020-11-26 04:43:10|5251.22|5213.22|5254.11|5216.11|5254.42|5216.42|5251.22|5213.22|10
1606365800000|2020-11-26 04:43:20|5252.61|5214.61|5263.49|5225.49|5263.49|5225.49|5252.61|5214.61|10
1606365810000|2020-11-26 04:43:30|5261.37|5223.37|5271.87|5233.87|5271.87|5233.87|5261.37|5223.37|10
1606365820000|2020-11-26 04:43:40|5271.72|5233.72|5271.38|5233.38|5271.98|5233.98|5271.38|5233.38|9
1606365830000|2020-11-26 04:43:50|5271.16|5233.16|5271.3|5233.3|5271.36|5233.36|5270.78|5232.78|10
1606365840000|2020-11-26 04:44:00|5270.65|5232.65|5264.56|5226.56|5270.65|5232.65|5264.04|5226.04|10
1606365850000|2020-11-26 04:44:10|5265.67|5227.67|5263.48|5225.48|5265.67|5227.67|5263.4|5225.4|10
1606365860000|2020-11-26 04:44:20|5262.73|5224.73|5261|5223|5264.07|5226.07|5261|5223|10
1606365870000|2020-11-26 04:44:30|5258.64|5220.64|5259.87|5221.87|5259.87|5221.87|5257.83|5219.83|10
1606365880000|2020-11-26 04:44:40|5260.53|5222.53|5260.86|5222.86|5260.86|5222.86|5258.47|5220.47|10
1606365890000|2020-11-26 04:44:50|5261.54|5223.54|5263.34|5225.34|5263.34|5225.34|5259.34|5221.34|10
1606365900000|2020-11-26 04:45:00|5262.97|5224.97|5262.1|5224.1|5263.35|5225.35|5261.69|5223.69|10
1606365910000|2020-11-26 04:45:10|5262.31|5224.31|5258.52|5220.52|5263.65|5225.65|5258.17|5220.17|10
1606365920000|2020-11-26 04:45:20|5258.77|5220.77|5257.1|5219.1|5259.62|5221.62|5257.1|5219.1|10
1606365930000|2020-11-26 04:45:30|5257.34|5219.34|5260.24|5222.24|5260.24|5222.24|5257.34|5219.34|10
1606365940000|2020-11-26 04:45:40|5260.19|5222.19|5259.41|5221.41|5261.15|5223.15|5259.41|5221.41|10
1606365950000|2020-11-26 04:45:50|5259.05|5221.05|5255.93|5217.93|5259.05|5221.05|5255.33|5217.33|10
1606365960000|2020-11-26 04:46:00|5256.15|5218.15|5246.43|5208.43|5256.15|5218.15|5246.43|5208.43|10
1606365970000|2020-11-26 04:46:10|5245.95|5207.95|5249.09|5211.09|5249.09|5211.09|5244.34|5206.34|10
1606365980000|2020-11-26 04:46:20|5248.63|5210.63|5248.04|5210.04|5250.78|5212.78|5248.04|5210.04|10
1606365990000|2020-11-26 04:46:30|5246.18|5208.18|5241.89|5203.89|5246.94|5208.94|5241.89|5203.89|10
1606366000000|2020-11-26 04:46:40|5240.86|5202.86|5242.4|5204.4|5243.09|5205.09|5237.56|5199.56|10
1606366010000|2020-11-26 04:46:50|5242.97|5204.97|5257.62|5219.62|5257.62|5219.62|5242.97|5204.97|10
1606366020000|2020-11-26 04:47:00|5259.6|5221.6|5263.17|5225.17|5263.17|5225.17|5259.6|5221.6|10
1606366030000|2020-11-26 04:47:10|5262.61|5224.61|5264.85|5226.85|5266.47|5228.47|5262.61|5224.61|10
1606366040000|2020-11-26 04:47:20|5267.09|5229.09|5269.52|5231.52|5269.78|5231.78|5267.09|5229.09|10
1606366050000|2020-11-26 04:47:30|5269.6|5231.6|5275.68|5237.68|5276.93|5238.93|5269.6|5231.6|10
1606366060000|2020-11-26 04:47:40|5276.62|5238.62|5278.98|5240.98|5278.98|5240.98|5276.62|5238.62|10
1606366070000|2020-11-26 04:47:50|5279.1|5241.1|5279.3|5241.3|5280.4|5242.4|5279.1|5241.1|10
1606366080000|2020-11-26 04:48:00|5278.62|5240.62|5276.89|5238.89|5278.62|5240.62|5276.63|5238.63|10
1606366090000|2020-11-26 04:48:10|5276.5|5238.5|5277.06|5239.06|5277.21|5239.21|5276.21|5238.21|10
1606366100000|2020-11-26 04:48:20|5277.19|5239.19|5276.52|5238.52|5277.34|5239.34|5276.52|5238.52|10
1606366110000|2020-11-26 04:48:30|5276.46|5238.46|5275.39|5237.39|5276.64|5238.64|5275.26|5237.26|10
1606366120000|2020-11-26 04:48:40|5275.26|5237.26|5270.9|5232.9|5275.26|5237.26|5270.79|5232.79|9
1606366130000|2020-11-26 04:48:50|5270.85|5232.85|5268.36|5230.36|5270.85|5232.85|5268.36|5230.36|10
1606366140000|2020-11-26 04:49:00|5269.08|5231.08|5270.94|5232.94|5271.66|5233.66|5269.08|5231.08|10
1606366150000|2020-11-26 04:49:10|5270.27|5232.27|5272.16|5234.16|5272.16|5234.16|5270.05|5232.05|9
1606366160000|2020-11-26 04:49:20|5272.29|5234.29|5271.98|5233.98|5272.29|5234.29|5269.58|5231.58|10
1606366170000|2020-11-26 04:49:30|5271.71|5233.71|5272.25|5234.25|5273.23|5235.23|5271.71|5233.71|10
1606366180000|2020-11-26 04:49:40|5272.02|5234.02|5272.65|5234.65|5272.65|5234.65|5270.23|5232.23|10
1606366190000|2020-11-26 04:49:50|5272.76|5234.76|5276.26|5238.26|5276.26|5238.26|5272.76|5234.76|10
1606366200000|2020-11-26 04:50:00|5277.83|5239.83|5281.76|5243.76|5283.35|5245.35|5277.83|5239.83|10
1606366210000|2020-11-26 04:50:10|5281.56|5243.56|5283.68|5245.68|5284|5246|5281.56|5243.56|10
1606366220000|2020-11-26 04:50:20|5283.83|5245.83|5285.7|5247.7|5285.76|5247.76|5283.83|5245.83|10
1606366230000|2020-11-26 04:50:30|5286.09|5248.09|5288.19|5250.19|5288.36|5250.36|5286.09|5248.09|10
1606366240000|2020-11-26 04:50:40|5288.37|5250.37|5294.05|5256.05|5294.05|5256.05|5288.37|5250.37|10
1606366250000|2020-11-26 04:50:50|5294.35|5256.35|5300.2|5262.2|5300.2|5262.2|5294.35|5256.35|10
1606366260000|2020-11-26 04:51:00|5300.17|5262.17|5302.63|5264.63|5302.95|5264.95|5300.17|5262.17|10
1606366270000|2020-11-26 04:51:10|5302.05|5264.05|5296.72|5258.72|5302.05|5264.05|5296.56|5258.56|10
1606366280000|2020-11-26 04:51:20|5298.73|5260.73|5301.79|5263.79|5301.79|5263.79|5298.73|5260.73|10
1606366290000|2020-11-26 04:51:30|5302.69|5264.69|5301.83|5263.83|5304.44|5266.44|5301.68|5263.68|10
1606366300000|2020-11-26 04:51:40|5302.35|5264.35|5301.34|5263.34|5302.35|5264.35|5300.79|5262.79|10
1606366310000|2020-11-26 04:51:50|5302.64|5264.64|5300.21|5262.21|5302.64|5264.64|5299.81|5261.81|10
1606366320000|2020-11-26 04:52:00|5300.28|5262.28|5301.17|5263.17|5301.53|5263.53|5300.28|5262.28|10
1606366330000|2020-11-26 04:52:10|5301.78|5263.78|5301.9|5263.9|5303.23|5265.23|5301.6|5263.6|10
1606366340000|2020-11-26 04:52:20|5302.23|5264.23|5301.74|5263.74|5303.09|5265.09|5301.74|5263.74|10
1606366350000|2020-11-26 04:52:30|5301.46|5263.46|5301|5263|5301.46|5263.46|5300.04|5262.04|10
1606366360000|2020-11-26 04:52:40|5300.74|5262.74|5301.92|5263.92|5302.05|5264.05|5300.74|5262.74|10
1606366370000|2020-11-26 04:52:50|5301.58|5263.58|5302.77|5264.77|5302.77|5264.77|5301.58|5263.58|9
1606366380000|2020-11-26 04:53:00|5302.72|5264.72|5306.67|5268.67|5306.67|5268.67|5302.64|5264.64|9
1606366390000|2020-11-26 04:53:10|5307.14|5269.14|5309.2|5271.2|5309.2|5271.2|5307.11|5269.11|10
1606366400000|2020-11-26 04:53:20|5309.32|5271.32|5307.55|5269.55|5309.62|5271.62|5307.55|5269.55|10
1606366410000|2020-11-26 04:53:30|5307.52|5269.52|5306.88|5268.88|5307.71|5269.71|5306.88|5268.88|10
1606366420000|2020-11-26 04:53:40|5307.42|5269.42|5311.07|5273.07|5311.07|5273.07|5307.42|5269.42|10
1606366430000|2020-11-26 04:53:50|5311.23|5273.23|5309.78|5271.78|5312.28|5274.28|5309.78|5271.78|10
1606366440000|2020-11-26 04:54:00|5309.58|5271.58|5306.7|5268.7|5309.58|5271.58|5306.66|5268.66|10
1606366450000|2020-11-26 04:54:10|5306.18|5268.18|5305.09|5267.09|5306.18|5268.18|5305.09|5267.09|10
1606366460000|2020-11-26 04:54:20|5305.25|5267.25|5304.73|5266.73|5305.41|5267.41|5304.57|5266.57|10
1606366470000|2020-11-26 04:54:30|5304.7|5266.7|5308.64|5270.64|5308.64|5270.64|5304.7|5266.7|10
1606366480000|2020-11-26 04:54:40|5308.93|5270.93|5310.37|5272.37|5310.37|5272.37|5308.89|5270.89|10
1606366490000|2020-11-26 04:54:50|5310.59|5272.59|5309.44|5271.44|5311.48|5273.48|5309.44|5271.44|10
1606366500000|2020-11-26 04:55:00|5309.32|5271.32|5303.03|5265.03|5309.32|5271.32|5303.03|5265.03|10
1606366510000|2020-11-26 04:55:10|5301.74|5263.74|5298.35|5260.35|5301.74|5263.74|5298.35|5260.35|10
1606366520000|2020-11-26 04:55:20|5297.98|5259.98|5297.93|5259.93|5299.77|5261.77|5297.93|5259.93|10
1606366530000|2020-11-26 04:55:30|5298.03|5260.03|5297.54|5259.54|5298.03|5260.03|5296.61|5258.61|10
1606366540000|2020-11-26 04:55:40|5297.51|5259.51|5300.64|5262.64|5300.64|5262.64|5296.92|5258.92|10
1606366550000|2020-11-26 04:55:50|5300.83|5262.83|5309.47|5271.47|5309.49|5271.49|5300.83|5262.83|10
1606366560000|2020-11-26 04:56:00|5309.83|5271.83|5312.64|5274.64|5312.64|5274.64|5309.59|5271.59|10
1606366570000|2020-11-26 04:56:10|5312.4|5274.4|5317.9|5279.9|5317.9|5279.9|5312.4|5274.4|10
1606366580000|2020-11-26 04:56:20|5318.86|5280.86|5323.66|5285.66|5323.66|5285.66|5318.86|5280.86|10
1606366590000|2020-11-26 04:56:30|5324.33|5286.33|5325.01|5287.01|5325.01|5287.01|5323.12|5285.12|10
1606366600000|2020-11-26 04:56:40|5325.9|5287.9|5330.47|5292.47|5330.47|5292.47|5325.9|5287.9|10
1606366610000|2020-11-26 04:56:50|5330.35|5292.35|5332.48|5294.48|5333.33|5295.33|5330.35|5292.35|10
1606366620000|2020-11-26 04:57:00|5332.21|5294.21|5330.89|5292.89|5332.71|5294.71|5330.88|5292.88|10
1606366630000|2020-11-26 04:57:10|5331.08|5293.08|5330.97|5292.97|5331.53|5293.53|5330.66|5292.66|10
1606366640000|2020-11-26 04:57:20|5331.22|5293.22|5332.92|5294.92|5333.53|5295.53|5331.22|5293.22|10
1606366650000|2020-11-26 04:57:30|5333.16|5295.16|5331.76|5293.76|5333.16|5295.16|5331.08|5293.08|10
1606366660000|2020-11-26 04:57:40|5331.17|5293.17|5329.18|5291.18|5331.4|5293.4|5329.07|5291.07|9
1606366670000|2020-11-26 04:57:50|5328.42|5290.42|5325.34|5287.34|5328.42|5290.42|5325.34|5287.34|9
1606366680000|2020-11-26 04:58:00|5325.14|5287.14|5320.77|5282.77|5325.14|5287.14|5320.77|5282.77|10
1606366690000|2020-11-26 04:58:10|5320.76|5282.76|5322.31|5284.31|5324.18|5286.18|5320.76|5282.76|10
1606366700000|2020-11-26 04:58:20|5322.21|5284.21|5325.12|5287.12|5325.12|5287.12|5322.21|5284.21|10
1606366710000|2020-11-26 04:58:30|5325.46|5287.46|5328.15|5290.15|5328.31|5290.31|5325.46|5287.46|9
1606366720000|2020-11-26 04:58:40|5328.27|5290.27|5327.22|5289.22|5328.58|5290.58|5327.07|5289.07|10
1606366730000|2020-11-26 04:58:50|5327.1|5289.1|5326.65|5288.65|5327.1|5289.1|5325.8|5287.8|10
1606366740000|2020-11-26 04:59:00|5326.33|5288.33|5325.21|5287.21|5326.33|5288.33|5325.21|5287.21|9
1606366750000|2020-11-26 04:59:10|5325.06|5287.06|5323.36|5285.36|5325.06|5287.06|5323.2|5285.2|10
1606366760000|2020-11-26 04:59:20|5323.09|5285.09|5322.53|5284.53|5323.36|5285.36|5322.53|5284.53|9
1606366770000|2020-11-26 04:59:30|5322.63|5284.63|5322.3|5284.3|5322.92|5284.92|5321.51|5283.51|10
1606366780000|2020-11-26 04:59:40|5322.18|5284.18|5320.78|5282.78|5322.43|5284.43|5320.39|5282.39|10
1606366790000|2020-11-26 04:59:50|5320.59|5282.59|5321.15|5283.15|5322.74|5284.74|5320.59|5282.59|10
1606366800000|2020-11-26 05:00:00|5320.81|5282.81|5322.05|5284.05|5322.26|5284.26|5320.77|5282.77|10
1606366810000|2020-11-26 05:00:10|5322.1|5284.1|5319.29|5281.29|5322.1|5284.1|5319.29|5281.29|9
1606366820000|2020-11-26 05:00:20|5318.5|5280.5|5312.1|5274.1|5318.5|5280.5|5312.1|5274.1|10
1606366830000|2020-11-26 05:00:30|5311.7|5273.7|5303.38|5265.38|5311.7|5273.7|5303.38|5265.38|10
1606366840000|2020-11-26 05:00:40|5302.64|5264.64|5296.82|5258.82|5302.64|5264.64|5296.79|5258.79|10
1606366850000|2020-11-26 05:00:50|5297.17|5259.17|5299.71|5261.71|5300.01|5262.01|5297.01|5259.01|10
1606366860000|2020-11-26 05:01:00|5299.06|5261.06|5296.97|5258.97|5299.15|5261.15|5296.97|5258.97|10
1606366870000|2020-11-26 05:01:10|5296.83|5258.83|5296.07|5258.07|5298.63|5260.63|5296.07|5258.07|10
1606366880000|2020-11-26 05:01:20|5296.74|5258.74|5298.81|5260.81|5298.81|5260.81|5296.74|5258.74|10
1606366890000|2020-11-26 05:01:30|5298.47|5260.47|5294.57|5256.57|5298.72|5260.72|5294.56|5256.56|9
1606366900000|2020-11-26 05:01:40|5295.62|5257.62|5293.72|5255.72|5295.62|5257.62|5293.58|5255.58|10
1606366910000|2020-11-26 05:01:50|5293.23|5255.23|5296.52|5258.52|5296.52|5258.52|5293.05|5255.05|10
1606366920000|2020-11-26 05:02:00|5296.05|5258.05|5293.51|5255.51|5296.05|5258.05|5293.51|5255.51|10
1606366930000|2020-11-26 05:02:10|5293.69|5255.69|5295.72|5257.72|5295.72|5257.72|5293.67|5255.67|10
1606366940000|2020-11-26 05:02:20|5295.96|5257.96|5297.73|5259.73|5297.73|5259.73|5295.96|5257.96|10
1606366950000|2020-11-26 05:02:30|5298.08|5260.08|5301.08|5263.08|5301.08|5263.08|5298.08|5260.08|10
1606366960000|2020-11-26 05:02:40|5301.33|5263.33|5302.98|5264.98|5302.98|5264.98|5301.33|5263.33|10
1606366970000|2020-11-26 05:02:50|5302.61|5264.61|5303.57|5265.57|5303.57|5265.57|5302.51|5264.51|10
1606366980000|2020-11-26 05:03:00|5304.07|5266.07|5310.42|5272.42|5310.42|5272.42|5303.71|5265.71|10
1606366990000|2020-11-26 05:03:10|5310.5|5272.5|5316.6|5278.6|5316.6|5278.6|5310.5|5272.5|10
1606367000000|2020-11-26 05:03:20|5318.3|5280.3|5324.39|5286.39|5324.54|5286.54|5318.3|5280.3|10
1606367010000|2020-11-26 05:03:30|5324.57|5286.57|5331.11|5293.11|5331.11|5293.11|5324.57|5286.57|9
1606367020000|2020-11-26 05:03:40|5332.13|5294.13|5333.58|5295.58|5334.08|5296.08|5332.09|5294.09|10
1606367030000|2020-11-26 05:03:50|5333.91|5295.91|5340.24|5302.24|5340.24|5302.24|5333.91|5295.91|10
1606367040000|2020-11-26 05:04:00|5340.54|5302.54|5344.59|5306.59|5344.82|5306.82|5340.54|5302.54|9
1606367050000|2020-11-26 05:04:10|5346.05|5308.05|5348.43|5310.43|5349.05|5311.05|5346.05|5308.05|10
1606367060000|2020-11-26 05:04:20|5348.31|5310.31|5350.17|5312.17|5350.65|5312.65|5348.15|5310.15|10
1606367070000|2020-11-26 05:04:30|5350.5|5312.5|5351.69|5313.69|5351.69|5313.69|5348.21|5310.21|10
1606367080000|2020-11-26 05:04:40|5352.44|5314.44|5352.77|5314.77|5354.3|5316.3|5352.16|5314.16|10
1606367090000|2020-11-26 05:04:50|5352.47|5314.47|5349.96|5311.96|5352.49|5314.49|5348.4|5310.4|10
1606367100000|2020-11-26 05:05:00|5350.88|5312.88|5347.71|5309.71|5350.88|5312.88|5347.29|5309.29|10
1606367110000|2020-11-26 05:05:10|5347.34|5309.34|5345.06|5307.06|5347.34|5309.34|5345.06|5307.06|10
1606367120000|2020-11-26 05:05:20|5345.15|5307.15|5346.09|5308.09|5346.09|5308.09|5345.02|5307.02|10
1606367130000|2020-11-26 05:05:30|5347.66|5309.66|5350.77|5312.77|5351|5313|5347.66|5309.66|10
1606367140000|2020-11-26 05:05:40|5351.35|5313.35|5349.39|5311.39|5351.35|5313.35|5349.39|5311.39|10
1606367150000|2020-11-26 05:05:50|5349.88|5311.88|5349.88|5311.88|5350.31|5312.31|5348.91|5310.91|10
1606367160000|2020-11-26 05:06:00|5349.93|5311.93|5353.24|5315.24|5353.32|5315.32|5349.93|5311.93|10
1606367170000|2020-11-26 05:06:10|5353.13|5315.13|5352.67|5314.67|5353.91|5315.91|5352.67|5314.67|10
1606367180000|2020-11-26 05:06:20|5352.61|5314.61|5355.13|5317.13|5355.13|5317.13|5352.29|5314.29|9
1606367190000|2020-11-26 05:06:30|5354.89|5316.89|5360.35|5322.35|5360.44|5322.44|5354.89|5316.89|10
1606367200000|2020-11-26 05:06:40|5360.58|5322.58|5362.92|5324.92|5362.92|5324.92|5360.55|5322.55|10
1606367210000|2020-11-26 05:06:50|5362.9|5324.9|5362.58|5324.58|5362.9|5324.9|5361.59|5323.59|10
1606367220000|2020-11-26 05:07:00|5362.39|5324.39|5361.92|5323.92|5362.79|5324.79|5361.82|5323.82|10
1606367230000|2020-11-26 05:07:10|5361.54|5323.54|5364.61|5326.61|5364.61|5326.61|5361.41|5323.41|10
1606367240000|2020-11-26 05:07:20|5364.99|5326.99|5365.93|5327.93|5365.93|5327.93|5364.79|5326.79|10
1606367250000|2020-11-26 05:07:30|5366.7|5328.7|5366.41|5328.41|5367.44|5329.44|5366.25|5328.25|10
1606367260000|2020-11-26 05:07:40|5366.14|5328.14|5366|5328|5366.14|5328.14|5364.87|5326.87|10
1606367270000|2020-11-26 05:07:50|5366.29|5328.29|5368.93|5330.93|5368.93|5330.93|5366.15|5328.15|10
1606367280000|2020-11-26 05:08:00|5369.31|5331.31|5365.13|5327.13|5369.36|5331.36|5365.13|5327.13|10
1606367290000|2020-11-26 05:08:10|5364.36|5326.36|5364.2|5326.2|5364.36|5326.36|5362.81|5324.81|10
1606367300000|2020-11-26 05:08:20|5364.8|5326.8|5363.55|5325.55|5364.8|5326.8|5363.55|5325.55|10
1606367310000|2020-11-26 05:08:30|5362.9|5324.9|5365.43|5327.43|5365.55|5327.55|5361.96|5323.96|10
1606367320000|2020-11-26 05:08:40|5364.99|5326.99|5365.58|5327.58|5365.58|5327.58|5363.51|5325.51|10
1606367330000|2020-11-26 05:08:50|5365.5|5327.5|5365.54|5327.54|5366.28|5328.28|5365.5|5327.5|10
1606367340000|2020-11-26 05:09:00|5365.41|5327.41|5365.5|5327.5|5365.99|5327.99|5365.09|5327.09|10
1606367350000|2020-11-26 05:09:10|5365.31|5327.31|5365.04|5327.04|5365.4|5327.4|5363.51|5325.51|10
1606367360000|2020-11-26 05:09:20|5365.36|5327.36|5363.83|5325.83|5365.78|5327.78|5363.83|5325.83|10
1606367370000|2020-11-26 05:09:30|5363.75|5325.75|5363.58|5325.58|5364.14|5326.14|5363.31|5325.31|10
1606367380000|2020-11-26 05:09:40|5363.36|5325.36|5362.21|5324.21|5363.42|5325.42|5362.1|5324.1|10
1606367390000|2020-11-26 05:09:50|5362.32|5324.32|5363.2|5325.2|5363.59|5325.59|5362.13|5324.13|10
1606367400000|2020-11-26 05:10:00|5364.22|5326.22|5366.26|5328.26|5366.26|5328.26|5364.14|5326.14|10
1606367410000|2020-11-26 05:10:10|5366.17|5328.17|5371.47|5333.47|5371.49|5333.49|5366.17|5328.17|10
1606367420000|2020-11-26 05:10:20|5371.77|5333.77|5372.02|5334.02|5373.43|5335.43|5371.48|5333.48|10
1606367430000|2020-11-26 05:10:30|5372|5334|5371.01|5333.01|5372.01|5334.01|5370.64|5332.64|10
1606367440000|2020-11-26 05:10:40|5370.64|5332.64|5371.48|5333.48|5371.48|5333.48|5370.11|5332.11|10
1606367450000|2020-11-26 05:10:50|5372.08|5334.08|5374.02|5336.02|5374.02|5336.02|5371.97|5333.97|10
1606367460000|2020-11-26 05:11:00|5374.47|5336.47|5374.81|5336.81|5374.81|5336.81|5373.43|5335.43|10
1606367470000|2020-11-26 05:11:10|5374.86|5336.86|5376.32|5338.32|5376.6|5338.6|5374.86|5336.86|10
1606367480000|2020-11-26 05:11:20|5376.25|5338.25|5376.76|5338.76|5377.1|5339.1|5376.25|5338.25|9
1606367490000|2020-11-26 05:11:30|5376.55|5338.55|5379.75|5341.75|5379.75|5341.75|5376.55|5338.55|10
1606367500000|2020-11-26 05:11:40|5379.47|5341.47|5381.31|5343.31|5381.31|5343.31|5379.26|5341.26|10
1606367510000|2020-11-26 05:11:50|5380.8|5342.8|5381.52|5343.52|5381.52|5343.52|5380.8|5342.8|10
1606367520000|2020-11-26 05:12:00|5381.67|5343.67|5380.64|5342.64|5381.67|5343.67|5379.55|5341.55|10
1606367530000|2020-11-26 05:12:10|5380.89|5342.89|5382.62|5344.62|5382.62|5344.62|5380.89|5342.89|10
1606367540000|2020-11-26 05:12:20|5382.92|5344.92|5385.24|5347.24|5385.24|5347.24|5382.65|5344.65|10
1606367550000|2020-11-26 05:12:30|5385.49|5347.49|5380.7|5342.7|5385.49|5347.49|5380.7|5342.7|10
1606367560000|2020-11-26 05:12:40|5380.97|5342.97|5376.95|5338.95|5380.97|5342.97|5376.95|5338.95|10
1606367570000|2020-11-26 05:12:50|5376.72|5338.72|5371.96|5333.96|5376.72|5338.72|5371.9|5333.9|10
1606367580000|2020-11-26 05:13:00|5371.66|5333.66|5374.32|5336.32|5374.32|5336.32|5369.88|5331.88|10
1606367590000|2020-11-26 05:13:10|5374.22|5336.22|5374.14|5336.14|5375.52|5337.52|5373.91|5335.91|10
1606367600000|2020-11-26 05:13:20|5374.35|5336.35|5374.59|5336.59|5374.59|5336.59|5373.21|5335.21|10
1606367610000|2020-11-26 05:13:30|5374.65|5336.65|5373.12|5335.12|5374.68|5336.68|5372.71|5334.71|10
1606367620000|2020-11-26 05:13:40|5372.96|5334.96|5373.08|5335.08|5373.08|5335.08|5372.65|5334.65|10
1606367630000|2020-11-26 05:13:50|5373.11|5335.11|5371.41|5333.41|5373.11|5335.11|5371.41|5333.41|10
1606367640000|2020-11-26 05:14:00|5371.9|5333.9|5370.06|5332.06|5372.07|5334.07|5369.81|5331.81|10
1606367650000|2020-11-26 05:14:10|5369.99|5331.99|5369.03|5331.03|5369.99|5331.99|5368.5|5330.5|10
1606367660000|2020-11-26 05:14:20|5368.86|5330.86|5371.43|5333.43|5371.43|5333.43|5368.46|5330.46|10
1606367670000|2020-11-26 05:14:30|5371.86|5333.86|5370.76|5332.76|5371.86|5333.86|5370.76|5332.76|10
1606367680000|2020-11-26 05:14:40|5370.19|5332.19|5370.17|5332.17|5370.35|5332.35|5369.22|5331.22|10
1606367690000|2020-11-26 05:14:50|5370.08|5332.08|5370.47|5332.47|5372.12|5334.12|5370.08|5332.08|10
1606367700000|2020-11-26 05:15:00|5370.55|5332.55|5370.41|5332.41|5370.73|5332.73|5370.41|5332.41|10
1606367710000|2020-11-26 05:15:10|5370.59|5332.59|5365.08|5327.08|5370.59|5332.59|5365.08|5327.08|10
1606367720000|2020-11-26 05:15:20|5365.03|5327.03|5365.42|5327.42|5365.42|5327.42|5364.04|5326.04|10
1606367730000|2020-11-26 05:15:30|5365.08|5327.08|5365.31|5327.31|5365.91|5327.91|5365.08|5327.08|10
1606367740000|2020-11-26 05:15:40|5365.28|5327.28|5364.88|5326.88|5365.31|5327.31|5364.36|5326.36|10
1606367750000|2020-11-26 05:15:50|5364.33|5326.33|5362.08|5324.08|5364.73|5326.73|5362.08|5324.08|10
1606367760000|2020-11-26 05:16:00|5361.72|5323.72|5359.36|5321.36|5361.72|5323.72|5359.23|5321.23|10
1606367770000|2020-11-26 05:16:10|5359.8|5321.8|5360.57|5322.57|5361.08|5323.08|5359.68|5321.68|10
1606367780000|2020-11-26 05:16:20|5360.76|5322.76|5363.54|5325.54|5363.54|5325.54|5360.55|5322.55|10
1606367790000|2020-11-26 05:16:30|5362.12|5324.12|5360.74|5322.74|5362.61|5324.61|5360.74|5322.74|10
1606367800000|2020-11-26 05:16:40|5360.41|5322.41|5360.37|5322.37|5360.41|5322.41|5358.81|5320.81|10
1606367810000|2020-11-26 05:16:50|5360.02|5322.02|5359.62|5321.62|5360.02|5322.02|5358.85|5320.85|10
1606367820000|2020-11-26 05:17:00|5360|5322|5359.41|5321.41|5361.08|5323.08|5359.41|5321.41|10
1606367830000|2020-11-26 05:17:10|5359.7|5321.7|5359.31|5321.31|5360.29|5322.29|5359.31|5321.31|10
1606367840000|2020-11-26 05:17:20|5359.27|5321.27|5360.43|5322.43|5360.67|5322.67|5359.18|5321.18|10
1606367850000|2020-11-26 05:17:30|5360.35|5322.35|5358.88|5320.88|5360.63|5322.63|5358.88|5320.88|10
1606367860000|2020-11-26 05:17:40|5358.9|5320.9|5357.61|5319.61|5359.23|5321.23|5357.61|5319.61|10
1606367870000|2020-11-26 05:17:50|5356.8|5318.8|5354.75|5316.75|5356.8|5318.8|5354.16|5316.16|10
1606367880000|2020-11-26 05:18:00|5353.86|5315.86|5352.9|5314.9|5353.86|5315.86|5352.84|5314.84|10
1606367890000|2020-11-26 05:18:10|5352.86|5314.86|5355.22|5317.22|5355.47|5317.47|5352.16|5314.16|10
1606367900000|2020-11-26 05:18:20|5355.25|5317.25|5354.37|5316.37|5355.4|5317.4|5353.69|5315.69|10
1606367910000|2020-11-26 05:18:30|5354.15|5316.15|5354.96|5316.96|5355.27|5317.27|5354.15|5316.15|9
1606367920000|2020-11-26 05:18:40|5355.06|5317.06|5355.22|5317.22|5356.12|5318.12|5355.03|5317.03|10
1606367930000|2020-11-26 05:18:50|5355.32|5317.32|5356.32|5318.32|5356.41|5318.41|5355.32|5317.32|9
1606367940000|2020-11-26 05:19:00|5356.39|5318.39|5354.22|5316.22|5356.57|5318.57|5354.17|5316.17|10
1606367950000|2020-11-26 05:19:10|5354.82|5316.82|5354.38|5316.38|5354.82|5316.82|5354.31|5316.31|10
1606367960000|2020-11-26 05:19:20|5354.27|5316.27|5354.9|5316.9|5354.92|5316.92|5354.27|5316.27|10
1606367970000|2020-11-26 05:19:30|5355.66|5317.66|5355.05|5317.05|5356.62|5318.62|5354.79|5316.79|10
1606367980000|2020-11-26 05:19:40|5355.5|5317.5|5354.86|5316.86|5355.77|5317.77|5354.57|5316.57|10
1606367990000|2020-11-26 05:19:50|5354.82|5316.82|5358.84|5320.84|5358.86|5320.86|5354.82|5316.82|10
1606368000000|2020-11-26 05:20:00|5359.35|5321.35|5362.2|5324.2|5362.2|5324.2|5359.35|5321.35|10
1606368010000|2020-11-26 05:20:10|5362.73|5324.73|5361.31|5323.31|5362.73|5324.73|5361.31|5323.31|10
1606368020000|2020-11-26 05:20:20|5361.34|5323.34|5359.9|5321.9|5361.96|5323.96|5359.9|5321.9|10
1606368030000|2020-11-26 05:20:30|5359.83|5321.83|5359.16|5321.16|5360.59|5322.59|5359.16|5321.16|10
1606368040000|2020-11-26 05:20:40|5358.43|5320.43|5354.78|5316.78|5358.43|5320.43|5354.78|5316.78|10
1606368050000|2020-11-26 05:20:50|5355.5|5317.5|5354.81|5316.81|5356.04|5318.04|5354.81|5316.81|10
1606368060000|2020-11-26 05:21:00|5354.6|5316.6|5352.04|5314.04|5354.6|5316.6|5352.04|5314.04|10
1606368070000|2020-11-26 05:21:10|5351.62|5313.62|5347.65|5309.65|5351.62|5313.62|5346.68|5308.68|10
1606368080000|2020-11-26 05:21:20|5346.99|5308.99|5346.95|5308.95|5346.99|5308.99|5345.29|5307.29|10
1606368090000|2020-11-26 05:21:30|5347.03|5309.03|5341.01|5303.01|5347.03|5309.03|5341.01|5303.01|10
1606368100000|2020-11-26 05:21:40|5340.04|5302.04|5338.7|5300.7|5340.04|5302.04|5337.72|5299.72|10
1606368110000|2020-11-26 05:21:50|5339.11|5301.11|5335.69|5297.69|5339.16|5301.16|5335.69|5297.69|10
1606368120000|2020-11-26 05:22:00|5335.34|5297.34|5335.31|5297.31|5335.37|5297.37|5333.46|5295.46|10
1606368130000|2020-11-26 05:22:10|5334.94|5296.94|5331.13|5293.13|5334.94|5296.94|5331.13|5293.13|10
1606368140000|2020-11-26 05:22:20|5330.88|5292.88|5330.53|5292.53|5330.97|5292.97|5328.41|5290.41|10
1606368150000|2020-11-26 05:22:30|5330.54|5292.54|5332.07|5294.07|5332.4|5294.4|5330.17|5292.17|10
1606368160000|2020-11-26 05:22:40|5332.09|5294.09|5327.79|5289.79|5332.09|5294.09|5327.79|5289.79|10
1606368170000|2020-11-26 05:22:50|5327.56|5289.56|5330.11|5292.11|5330.11|5292.11|5327.21|5289.21|10
1606368180000|2020-11-26 05:23:00|5330.48|5292.48|5328.53|5290.53|5330.76|5292.76|5328.53|5290.53|10
1606368190000|2020-11-26 05:23:10|5328.48|5290.48|5326.1|5288.1|5328.48|5290.48|5325.8|5287.8|10
1606368200000|2020-11-26 05:23:20|5326.18|5288.18|5323.14|5285.14|5326.18|5288.18|5323.14|5285.14|10
1606368210000|2020-11-26 05:23:30|5323.22|5285.22|5323|5285|5323.6|5285.6|5323|5285|9
1606368220000|2020-11-26 05:23:40|5322.55|5284.55|5321.45|5283.45|5322.56|5284.56|5321.03|5283.03|10
1606368230000|2020-11-26 05:23:50|5321.42|5283.42|5321.04|5283.04|5321.42|5283.42|5320.72|5282.72|9
1606368240000|2020-11-26 05:24:00|5320.93|5282.93|5323.9|5285.9|5323.9|5285.9|5320.93|5282.93|10
1606368250000|2020-11-26 05:24:10|5323.59|5285.59|5326.21|5288.21|5326.21|5288.21|5323.57|5285.57|10
1606368260000|2020-11-26 05:24:20|5325.2|5287.2|5321.02|5283.02|5325.34|5287.34|5321.02|5283.02|10
1606368270000|2020-11-26 05:24:30|5320.93|5282.93|5320.23|5282.23|5322.19|5284.19|5320.04|5282.04|10
1606368280000|2020-11-26 05:24:40|5320.17|5282.17|5319.25|5281.25|5320.51|5282.51|5318.55|5280.55|10
1606368290000|2020-11-26 05:24:50|5319.18|5281.18|5319.61|5281.61|5319.68|5281.68|5318.84|5280.84|10
1606368300000|2020-11-26 05:25:00|5319.5|5281.5|5323.7|5285.7|5323.7|5285.7|5319.5|5281.5|10
1606368310000|2020-11-26 05:25:10|5323.93|5285.93|5325.27|5287.27|5325.27|5287.27|5323.85|5285.85|10
1606368320000|2020-11-26 05:25:20|5325.59|5287.59|5327.65|5289.65|5328.5|5290.5|5325.59|5287.59|10
1606368330000|2020-11-26 05:25:30|5327.37|5289.37|5327.8|5289.8|5328.3|5290.3|5326.96|5288.96|10
1606368340000|2020-11-26 05:25:40|5327.96|5289.96|5328.76|5290.76|5328.76|5290.76|5326.95|5288.95|10
1606368350000|2020-11-26 05:25:50|5328.79|5290.79|5328.96|5290.96|5329.91|5291.91|5328.79|5290.79|10
1606368360000|2020-11-26 05:26:00|5328.75|5290.75|5326.93|5288.93|5329.06|5291.06|5326.93|5288.93|10
1606368370000|2020-11-26 05:26:10|5326.89|5288.89|5327.14|5289.14|5327.93|5289.93|5325.67|5287.67|10
1606368380000|2020-11-26 05:26:20|5327.51|5289.51|5328.92|5290.92|5328.92|5290.92|5327.51|5289.51|10
1606368390000|2020-11-26 05:26:30|5329.01|5291.01|5330.67|5292.67|5330.81|5292.81|5329.01|5291.01|10
1606368400000|2020-11-26 05:26:40|5330.89|5292.89|5331.08|5293.08|5331.7|5293.7|5330.89|5292.89|10
1606368410000|2020-11-26 05:26:50|5330.69|5292.69|5329.92|5291.92|5330.69|5292.69|5329.41|5291.41|10
1606368420000|2020-11-26 05:27:00|5330.05|5292.05|5329.94|5291.94|5331.03|5293.03|5329.82|5291.82|10
1606368430000|2020-11-26 05:27:10|5329.76|5291.76|5324.42|5286.42|5329.76|5291.76|5324.42|5286.42|10
1606368440000|2020-11-26 05:27:20|5324.14|5286.14|5322.2|5284.2|5324.57|5286.57|5322.2|5284.2|10
1606368450000|2020-11-26 05:27:30|5321.91|5283.91|5321.14|5283.14|5322.61|5284.61|5321.1|5283.1|10
1606368460000|2020-11-26 05:27:40|5321.04|5283.04|5319.54|5281.54|5321.04|5283.04|5319.54|5281.54|10
1606368470000|2020-11-26 05:27:50|5319.31|5281.31|5314.35|5276.35|5319.31|5281.31|5314.35|5276.35|10
1606368480000|2020-11-26 05:28:00|5312.61|5274.61|5307.54|5269.54|5312.61|5274.61|5307.54|5269.54|10
1606368490000|2020-11-26 05:28:10|5307.5|5269.5|5307.81|5269.81|5307.81|5269.81|5306.24|5268.24|10
1606368500000|2020-11-26 05:28:20|5306.67|5268.67|5306.71|5268.71|5306.71|5268.71|5303.66|5265.66|10
1606368510000|2020-11-26 05:28:30|5308.25|5270.25|5309.48|5271.48|5310.49|5272.49|5308.25|5270.25|10
1606368520000|2020-11-26 05:28:40|5309.7|5271.7|5310.55|5272.55|5311.49|5273.49|5309.7|5271.7|8
1606368530000|2020-11-26 05:28:50|5310.53|5272.53|5306.51|5268.51|5310.53|5272.53|5306.51|5268.51|10
1606368540000|2020-11-26 05:29:00|5306.66|5268.66|5306.44|5268.44|5307.1|5269.1|5306.34|5268.34|10
1606368550000|2020-11-26 05:29:10|5306.16|5268.16|5302.15|5264.15|5306.26|5268.26|5302.15|5264.15|10
1606368560000|2020-11-26 05:29:20|5302.1|5264.1|5299.4|5261.4|5302.46|5264.46|5298.81|5260.81|10
1606368570000|2020-11-26 05:29:30|5299.19|5261.19|5300.46|5262.46|5300.54|5262.54|5298.99|5260.99|10
1606368580000|2020-11-26 05:29:40|5300.03|5262.03|5299.44|5261.44|5300.85|5262.85|5299.44|5261.44|10
1606368590000|2020-11-26 05:29:50|5299.32|5261.32|5296.34|5258.34|5299.32|5261.32|5296.34|5258.34|10
1606368600000|2020-11-26 05:30:00|5296.07|5258.07|5292.54|5254.54|5296.07|5258.07|5292.54|5254.54|10
1606368610000|2020-11-26 05:30:10|5291.21|5253.21|5294.8|5256.8|5294.8|5256.8|5290.68|5252.68|10
1606368620000|2020-11-26 05:30:20|5295.4|5257.4|5297.8|5259.8|5298|5260|5294.83|5256.83|10
1606368630000|2020-11-26 05:30:30|5298.43|5260.43|5300.93|5262.93|5300.93|5262.93|5298.43|5260.43|10
1606368640000|2020-11-26 05:30:40|5301.06|5263.06|5300.66|5262.66|5302.26|5264.26|5300.66|5262.66|10
1606368650000|2020-11-26 05:30:50|5299.95|5261.95|5301.64|5263.64|5301.85|5263.85|5299.95|5261.95|10
1606368660000|2020-11-26 05:31:00|5301.33|5263.33|5301.36|5263.36|5301.36|5263.36|5298.69|5260.69|10
1606368670000|2020-11-26 05:31:10|5302.08|5264.08|5303.81|5265.81|5303.81|5265.81|5301.85|5263.85|10
1606368680000|2020-11-26 05:31:20|5304.5|5266.5|5304.15|5266.15|5305.06|5267.06|5303.65|5265.65|9
1606368690000|2020-11-26 05:31:30|5305.02|5267.02|5312.83|5274.83|5312.83|5274.83|5305.02|5267.02|10
1606368700000|2020-11-26 05:31:40|5312.98|5274.98|5315.7|5277.7|5315.92|5277.92|5312.05|5274.05|10
1606368710000|2020-11-26 05:31:50|5315.24|5277.24|5316.32|5278.32|5316.32|5278.32|5314.43|5276.43|10
1606368720000|2020-11-26 05:32:00|5316.85|5278.85|5317.63|5279.63|5317.63|5279.63|5316.28|5278.28|10
1606368730000|2020-11-26 05:32:10|5317.49|5279.49|5319.8|5281.8|5320.01|5282.01|5317.49|5279.49|10
1606368740000|2020-11-26 05:32:20|5320|5282|5319.48|5281.48|5320|5282|5319.23|5281.23|10
1606368750000|2020-11-26 05:32:30|5319.67|5281.67|5319.38|5281.38|5320.21|5282.21|5318.48|5280.48|9
1606368760000|2020-11-26 05:32:40|5318.87|5280.87|5318.08|5280.08|5318.87|5280.87|5318.08|5280.08|10
1606368770000|2020-11-26 05:32:50|5317.31|5279.31|5316.26|5278.26|5317.31|5279.31|5316.03|5278.03|10
1606368780000|2020-11-26 05:33:00|5316.23|5278.23|5316.8|5278.8|5317.52|5279.52|5316.17|5278.17|10
1606368790000|2020-11-26 05:33:10|5316.06|5278.06|5313.41|5275.41|5316.06|5278.06|5313.41|5275.41|10
1606368800000|2020-11-26 05:33:20|5312.83|5274.83|5307.85|5269.85|5312.83|5274.83|5307.85|5269.85|10
1606368810000|2020-11-26 05:33:30|5307.57|5269.57|5303.84|5265.84|5307.57|5269.57|5303.84|5265.84|9
1606368820000|2020-11-26 05:33:40|5303.81|5265.81|5304.26|5266.26|5306.06|5268.06|5303.62|5265.62|10
1606368830000|2020-11-26 05:33:50|5303.96|5265.96|5303.3|5265.3|5304.02|5266.02|5303.24|5265.24|10
1606368840000|2020-11-26 05:34:00|5303.23|5265.23|5299.91|5261.91|5303.23|5265.23|5299.91|5261.91|10
1606368850000|2020-11-26 05:34:10|5299.62|5261.62|5295.47|5257.47|5299.62|5261.62|5295.47|5257.47|10
1606368860000|2020-11-26 05:34:20|5294.76|5256.76|5293.15|5255.15|5294.76|5256.76|5291.3|5253.3|10
1606368870000|2020-11-26 05:34:30|5293.41|5255.41|5297.57|5259.57|5297.68|5259.68|5293.2|5255.2|10
1606368880000|2020-11-26 05:34:40|5297.46|5259.46|5298.89|5260.89|5298.89|5260.89|5295.81|5257.81|10
1606368890000|2020-11-26 05:34:50|5299.08|5261.08|5302.73|5264.73|5302.73|5264.73|5298.36|5260.36|10
1606368900000|2020-11-26 05:35:00|5303.31|5265.31|5301.29|5263.29|5303.53|5265.53|5301.29|5263.29|10
1606368910000|2020-11-26 05:35:10|5300.64|5262.64|5297.69|5259.69|5300.99|5262.99|5296.91|5258.91|10
1606368920000|2020-11-26 05:35:20|5297.4|5259.4|5293.59|5255.59|5297.4|5259.4|5293.59|5255.59|10
1606368930000|2020-11-26 05:35:30|5293.61|5255.61|5289.86|5251.86|5293.61|5255.61|5289.86|5251.86|10
1606368940000|2020-11-26 05:35:40|5288.92|5250.92|5289.55|5251.55|5289.55|5251.55|5288.45|5250.45|9
1606368950000|2020-11-26 05:35:50|5289.11|5251.11|5285.52|5247.52|5289.11|5251.11|5285.52|5247.52|10
1606368960000|2020-11-26 05:36:00|5285.31|5247.31|5281.66|5243.66|5285.51|5247.51|5281.66|5243.66|10
1606368970000|2020-11-26 05:36:10|5280|5242|5282.3|5244.3|5282.3|5244.3|5279.69|5241.69|10
1606368980000|2020-11-26 05:36:20|5282.85|5244.85|5286.17|5248.17|5286.39|5248.39|5282.85|5244.85|10
1606368990000|2020-11-26 05:36:30|5286.03|5248.03|5288.79|5250.79|5288.79|5250.79|5285.61|5247.61|10
1606369000000|2020-11-26 05:36:40|5288.46|5250.46|5290.52|5252.52|5290.52|5252.52|5287.94|5249.94|9
1606369010000|2020-11-26 05:36:50|5290.94|5252.94|5294.85|5256.85|5294.85|5256.85|5290.94|5252.94|10
1606369020000|2020-11-26 05:37:00|5295.57|5257.57|5296.74|5258.74|5297.13|5259.13|5295.57|5257.57|10
1606369030000|2020-11-26 05:37:10|5296.83|5258.83|5298.71|5260.71|5298.71|5260.71|5296.83|5258.83|10
1606369040000|2020-11-26 05:37:20|5298.87|5260.87|5303.68|5265.68|5303.68|5265.68|5298.87|5260.87|10
1606369050000|2020-11-26 05:37:30|5304.08|5266.08|5304.98|5266.98|5305.05|5267.05|5304.08|5266.08|10
1606369060000|2020-11-26 05:37:40|5304.99|5266.99|5306.63|5268.63|5306.8|5268.8|5304.99|5266.99|10
1606369070000|2020-11-26 05:37:50|5306.65|5268.65|5311.66|5273.66|5311.66|5273.66|5306.65|5268.65|10
1606369080000|2020-11-26 05:38:00|5313.29|5275.29|5318.49|5280.49|5318.71|5280.71|5313.29|5275.29|10
1606369090000|2020-11-26 05:38:10|5318.87|5280.87|5323.5|5285.5|5323.5|5285.5|5318.87|5280.87|10
1606369100000|2020-11-26 05:38:20|5323.42|5285.42|5325.91|5287.91|5326.31|5288.31|5323.42|5285.42|10
1606369110000|2020-11-26 05:38:30|5325.65|5287.65|5326.81|5288.81|5327.04|5289.04|5325.65|5287.65|10
1606369120000|2020-11-26 05:38:40|5326.99|5288.99|5327.16|5289.16|5327.56|5289.56|5326.99|5288.99|10
1606369130000|2020-11-26 05:38:50|5326.85|5288.85|5326.12|5288.12|5327.28|5289.28|5326.12|5288.12|10
1606369140000|2020-11-26 05:39:00|5327.04|5289.04|5326.45|5288.45|5327.2|5289.2|5326.03|5288.03|10
1606369150000|2020-11-26 05:39:10|5326.69|5288.69|5328.57|5290.57|5328.57|5290.57|5326.69|5288.69|10
1606369160000|2020-11-26 05:39:20|5328.39|5290.39|5329.82|5291.82|5330.16|5292.16|5328.39|5290.39|10
1606369170000|2020-11-26 05:39:30|5329.48|5291.48|5326.71|5288.71|5329.48|5291.48|5326.71|5288.71|10
1606369180000|2020-11-26 05:39:40|5326.14|5288.14|5325.47|5287.47|5326.18|5288.18|5325.47|5287.47|9
1606369190000|2020-11-26 05:39:50|5325.69|5287.69|5324.58|5286.58|5325.69|5287.69|5324.58|5286.58|10
1606369200000|2020-11-26 05:40:00|5324.41|5286.41|5328.1|5290.1|5328.1|5290.1|5324.25|5286.25|10
1606369210000|2020-11-26 05:40:10|5328.67|5290.67|5331.64|5293.64|5331.64|5293.64|5328.67|5290.67|10
1606369220000|2020-11-26 05:40:20|5332.08|5294.08|5330.04|5292.04|5332.4|5294.4|5329.71|5291.71|9
1606369230000|2020-11-26 05:40:30|5330.21|5292.21|5328.55|5290.55|5330.21|5292.21|5328.42|5290.42|10
1606369240000|2020-11-26 05:40:40|5329.45|5291.45|5331.06|5293.06|5331.68|5293.68|5329.45|5291.45|10
1606369250000|2020-11-26 05:40:50|5330.76|5292.76|5331.43|5293.43|5331.43|5293.43|5330.18|5292.18|10
1606369260000|2020-11-26 05:41:00|5331.7|5293.7|5331.91|5293.91|5333.25|5295.25|5331.69|5293.69|10
1606369270000|2020-11-26 05:41:10|5331.99|5293.99|5329.93|5291.93|5331.99|5293.99|5329.93|5291.93|10
1606369280000|2020-11-26 05:41:20|5329.32|5291.32|5334.23|5296.23|5334.23|5296.23|5329.04|5291.04|9
1606369290000|2020-11-26 05:41:30|5334.2|5296.2|5332.38|5294.38|5334.46|5296.46|5332.38|5294.38|10
1606369300000|2020-11-26 05:41:40|5332.7|5294.7|5334.51|5296.51|5334.7|5296.7|5332.67|5294.67|9
1606369310000|2020-11-26 05:41:50|5334.2|5296.2|5334.28|5296.28|5334.28|5296.28|5333.46|5295.46|10
1606369320000|2020-11-26 05:42:00|5334.72|5296.72|5335.26|5297.26|5335.83|5297.83|5334.72|5296.72|10
1606369330000|2020-11-26 05:42:10|5335.54|5297.54|5336.76|5298.76|5337.35|5299.35|5335.45|5297.45|10
1606369340000|2020-11-26 05:42:20|5336.1|5298.1|5333.36|5295.36|5336.1|5298.1|5333.36|5295.36|10
1606369350000|2020-11-26 05:42:30|5333.07|5295.07|5331.78|5293.78|5333.22|5295.22|5331.72|5293.72|10
1606369360000|2020-11-26 05:42:40|5331.63|5293.63|5331.12|5293.12|5331.63|5293.63|5330.99|5292.99|10
1606369370000|2020-11-26 05:42:50|5331|5293|5331.38|5293.38|5331.38|5293.38|5330.85|5292.85|10
1606369380000|2020-11-26 05:43:00|5331.13|5293.13|5328.66|5290.66|5331.13|5293.13|5328.66|5290.66|10
1606369390000|2020-11-26 05:43:10|5328.54|5290.54|5330.6|5292.6|5330.6|5292.6|5328.1|5290.1|10
1606369400000|2020-11-26 05:43:20|5331.2|5293.2|5331.69|5293.69|5332.44|5294.44|5331.2|5293.2|10
1606369410000|2020-11-26 05:43:30|5332.44|5294.44|5335.75|5297.75|5335.75|5297.75|5332.44|5294.44|10
1606369420000|2020-11-26 05:43:40|5336.53|5298.53|5338.68|5300.68|5338.68|5300.68|5336.38|5298.38|10
1606369430000|2020-11-26 05:43:50|5339.01|5301.01|5341.18|5303.18|5341.18|5303.18|5338.82|5300.82|10
1606369440000|2020-11-26 05:44:00|5341.52|5303.52|5342.59|5304.59|5343.27|5305.27|5341.52|5303.52|10
1606369450000|2020-11-26 05:44:10|5342.52|5304.52|5341.45|5303.45|5342.55|5304.55|5340.88|5302.88|10
1606369460000|2020-11-26 05:44:20|5342|5304|5343.28|5305.28|5343.28|5305.28|5342|5304|9
1606369470000|2020-11-26 05:44:30|5343.43|5305.43|5344.18|5306.18|5344.18|5306.18|5343.43|5305.43|10
1606369480000|2020-11-26 05:44:40|5344.51|5306.51|5347.58|5309.58|5347.93|5309.93|5344.51|5306.51|10
1606369490000|2020-11-26 05:44:50|5347.25|5309.25|5345.78|5307.78|5347.25|5309.25|5345.78|5307.78|10
1606369500000|2020-11-26 05:45:00|5345.64|5307.64|5345.11|5307.11|5345.85|5307.85|5345.11|5307.11|10
1606369510000|2020-11-26 05:45:10|5345.16|5307.16|5345.66|5307.66|5345.66|5307.66|5344.65|5306.65|10
1606369520000|2020-11-26 05:45:20|5346.08|5308.08|5346.01|5308.01|5346.48|5308.48|5346.01|5308.01|9
1606369530000|2020-11-26 05:45:30|5345.8|5307.8|5347.01|5309.01|5347.05|5309.05|5345.8|5307.8|10
1606369540000|2020-11-26 05:45:40|5346.96|5308.96|5343.67|5305.67|5346.96|5308.96|5343.67|5305.67|10
1606369550000|2020-11-26 05:45:50|5342.86|5304.86|5342.01|5304.01|5343.15|5305.15|5341.7|5303.7|10
1606369560000|2020-11-26 05:46:00|5342.04|5304.04|5343.78|5305.78|5343.78|5305.78|5342.04|5304.04|10
1606369570000|2020-11-26 05:46:10|5343.8|5305.8|5345.91|5307.91|5345.99|5307.99|5343.8|5305.8|9
1606369580000|2020-11-26 05:46:20|5346.16|5308.16|5345.41|5307.41|5346.16|5308.16|5345.21|5307.21|9
1606369590000|2020-11-26 05:46:30|5345.53|5307.53|5346.28|5308.28|5346.28|5308.28|5345.53|5307.53|10
1606369600000|2020-11-26 05:46:40|5346.77|5308.77|5347.29|5309.29|5347.95|5309.95|5346.77|5308.77|10
1606369610000|2020-11-26 05:46:50|5347.27|5309.27|5347.18|5309.18|5347.27|5309.27|5346.86|5308.86|10
1606369620000|2020-11-26 05:47:00|5347.21|5309.21|5348.61|5310.61|5348.61|5310.61|5347.21|5309.21|10
1606369630000|2020-11-26 05:47:10|5348.65|5310.65|5351.4|5313.4|5351.4|5313.4|5348.65|5310.65|10
1606369640000|2020-11-26 05:47:20|5352.33|5314.33|5350.62|5312.62|5352.52|5314.52|5350.6|5312.6|10
1606369650000|2020-11-26 05:47:30|5350.41|5312.41|5352.09|5314.09|5352.09|5314.09|5350.41|5312.41|10
1606369660000|2020-11-26 05:47:40|5352.49|5314.49|5354.55|5316.55|5354.55|5316.55|5352.16|5314.16|10
1606369670000|2020-11-26 05:47:50|5354.61|5316.61|5357.43|5319.43|5357.43|5319.43|5354.61|5316.61|10
1606369680000|2020-11-26 05:48:00|5358.18|5320.18|5361.24|5323.24|5361.24|5323.24|5358.18|5320.18|10
1606369690000|2020-11-26 05:48:10|5361.86|5323.86|5362.15|5324.15|5362.15|5324.15|5360.86|5322.86|9
1606369700000|2020-11-26 05:48:20|5362.2|5324.2|5363.49|5325.49|5363.49|5325.49|5362.2|5324.2|9
1606369710000|2020-11-26 05:48:30|5363.61|5325.61|5364.04|5326.04|5364.17|5326.17|5363.61|5325.61|10
1606369720000|2020-11-26 05:48:40|5363.9|5325.9|5361.35|5323.35|5363.9|5325.9|5361.29|5323.29|10
1606369730000|2020-11-26 05:48:50|5362.03|5324.03|5363.25|5325.25|5363.25|5325.25|5362.03|5324.03|10
1606369740000|2020-11-26 05:49:00|5363.06|5325.06|5362.37|5324.37|5363.58|5325.58|5362.37|5324.37|10
1606369750000|2020-11-26 05:49:10|5362.44|5324.44|5362.87|5324.87|5362.91|5324.91|5362.38|5324.38|9
1606369760000|2020-11-26 05:49:20|5363.92|5325.92|5364.77|5326.77|5365.09|5327.09|5363.62|5325.62|9
1606369770000|2020-11-26 05:49:30|5365.37|5327.37|5368.53|5330.53|5368.63|5330.63|5365.37|5327.37|10
1606369780000|2020-11-26 05:49:40|5368.35|5330.35|5367.79|5329.79|5368.7|5330.7|5367.6|5329.6|10
1606369790000|2020-11-26 05:49:50|5367.75|5329.75|5368.85|5330.85|5369.76|5331.76|5367.75|5329.75|10
1606369800000|2020-11-26 05:50:00|5369.05|5331.05|5369.12|5331.12|5369.84|5331.84|5369.05|5331.05|10
1606369810000|2020-11-26 05:50:10|5368.44|5330.44|5365.37|5327.37|5368.47|5330.47|5365.34|5327.34|10
1606369820000|2020-11-26 05:50:20|5365.16|5327.16|5366.58|5328.58|5366.58|5328.58|5364.55|5326.55|10
1606369830000|2020-11-26 05:50:30|5366.88|5328.88|5366.78|5328.78|5367.3|5329.3|5366.69|5328.69|10
1606369840000|2020-11-26 05:50:40|5366.88|5328.88|5364.84|5326.84|5366.88|5328.88|5364.84|5326.84|10
1606369850000|2020-11-26 05:50:50|5364.57|5326.57|5363.91|5325.91|5365.72|5327.72|5363.91|5325.91|10
1606369860000|2020-11-26 05:51:00|5363.61|5325.61|5362.5|5324.5|5363.81|5325.81|5362.08|5324.08|10
1606369870000|2020-11-26 05:51:10|5362.54|5324.54|5359.03|5321.03|5362.54|5324.54|5359.03|5321.03|10
1606369880000|2020-11-26 05:51:20|5358.68|5320.68|5356.06|5318.06|5359.08|5321.08|5356.06|5318.06|9
1606369890000|2020-11-26 05:51:30|5355.87|5317.87|5356.13|5318.13|5356.13|5318.13|5354.66|5316.66|10
1606369900000|2020-11-26 05:51:40|5356.39|5318.39|5354.94|5316.94|5356.46|5318.46|5354.94|5316.94|10
1606369910000|2020-11-26 05:51:50|5355.41|5317.41|5353.07|5315.07|5355.41|5317.41|5353.07|5315.07|10
1606369920000|2020-11-26 05:52:00|5352.44|5314.44|5351.72|5313.72|5352.55|5314.55|5351.09|5313.09|9
1606369930000|2020-11-26 05:52:10|5351.39|5313.39|5351.4|5313.4|5351.56|5313.56|5350.94|5312.94|10
1606369940000|2020-11-26 05:52:20|5350.51|5312.51|5343.61|5305.61|5350.51|5312.51|5343.61|5305.61|10
1606369950000|2020-11-26 05:52:30|5342.9|5304.9|5340.17|5302.17|5343.11|5305.11|5340.17|5302.17|10
1606369960000|2020-11-26 05:52:40|5339.34|5301.34|5337.26|5299.26|5339.53|5301.53|5337.26|5299.26|9
1606369970000|2020-11-26 05:52:50|5337.3|5299.3|5339.44|5301.44|5339.44|5301.44|5337.3|5299.3|10
1606369980000|2020-11-26 05:53:00|5340.88|5302.88|5339.07|5301.07|5341.83|5303.83|5339.07|5301.07|10
1606369990000|2020-11-26 05:53:10|5338.91|5300.91|5338.65|5300.65|5339.29|5301.29|5338.37|5300.37|10
1606370000000|2020-11-26 05:53:20|5338.56|5300.56|5336.14|5298.14|5338.56|5300.56|5335.8|5297.8|10
1606370010000|2020-11-26 05:53:30|5336.3|5298.3|5338.63|5300.63|5338.63|5300.63|5336.27|5298.27|10
1606370020000|2020-11-26 05:53:40|5339.14|5301.14|5339.23|5301.23|5339.5|5301.5|5338.71|5300.71|9
1606370030000|2020-11-26 05:53:50|5338.65|5300.65|5338.31|5300.31|5339.24|5301.24|5338.31|5300.31|10
1606370040000|2020-11-26 05:54:00|5338.29|5300.29|5334.51|5296.51|5338.29|5300.29|5334.51|5296.51|10
1606370050000|2020-11-26 05:54:10|5334.48|5296.48|5332.8|5294.8|5335.37|5297.37|5332.8|5294.8|10
1606370060000|2020-11-26 05:54:20|5332.66|5294.66|5333.4|5295.4|5333.4|5295.4|5332.59|5294.59|10
1606370070000|2020-11-26 05:54:30|5333.5|5295.5|5333.36|5295.36|5333.72|5295.72|5332.78|5294.78|10
1606370080000|2020-11-26 05:54:40|5333.23|5295.23|5330.92|5292.92|5333.26|5295.26|5330.75|5292.75|10
1606370090000|2020-11-26 05:54:50|5331.1|5293.1|5331.72|5293.72|5331.84|5293.84|5331.02|5293.02|10
1606370100000|2020-11-26 05:55:00|5330.99|5292.99|5332.83|5294.83|5332.85|5294.85|5330.48|5292.48|9
1606370110000|2020-11-26 05:55:10|5333.42|5295.42|5330.92|5292.92|5333.42|5295.42|5330.92|5292.92|10
1606370120000|2020-11-26 05:55:20|5330.68|5292.68|5327.05|5289.05|5330.68|5292.68|5327.05|5289.05|10
1606370130000|2020-11-26 05:55:30|5325.46|5287.46|5323.62|5285.62|5325.46|5287.46|5322.5|5284.5|10
1606370140000|2020-11-26 05:55:40|5323.7|5285.7|5326.97|5288.97|5326.97|5288.97|5323.7|5285.7|10
1606370150000|2020-11-26 05:55:50|5327.48|5289.48|5326.61|5288.61|5328.37|5290.37|5326.61|5288.61|10
1606370160000|2020-11-26 05:56:00|5326.28|5288.28|5327.15|5289.15|5327.15|5289.15|5326.28|5288.28|10
1606370170000|2020-11-26 05:56:10|5327.91|5289.91|5332.28|5294.28|5332.28|5294.28|5327.91|5289.91|10
1606370180000|2020-11-26 05:56:20|5332.7|5294.7|5338.79|5300.79|5338.79|5300.79|5332.7|5294.7|10
1606370190000|2020-11-26 05:56:30|5338.99|5300.99|5338.94|5300.94|5339.81|5301.81|5338.68|5300.68|10
1606370200000|2020-11-26 05:56:40|5339.16|5301.16|5340.14|5302.14|5340.7|5302.7|5339.16|5301.16|10
1606370210000|2020-11-26 05:56:50|5340.16|5302.16|5341.79|5303.79|5341.79|5303.79|5340.16|5302.16|10
1606370220000|2020-11-26 05:57:00|5341.98|5303.98|5345.53|5307.53|5345.53|5307.53|5341.98|5303.98|10
1606370230000|2020-11-26 05:57:10|5346.25|5308.25|5347.29|5309.29|5347.31|5309.31|5345.84|5307.84|10
1606370240000|2020-11-26 05:57:20|5347.45|5309.45|5349.43|5311.43|5349.43|5311.43|5347.45|5309.45|10
1606370250000|2020-11-26 05:57:30|5349.4|5311.4|5350.27|5312.27|5350.27|5312.27|5348.85|5310.85|10
1606370260000|2020-11-26 05:57:40|5350.57|5312.57|5353.81|5315.81|5353.81|5315.81|5350.48|5312.48|9
1606370270000|2020-11-26 05:57:50|5354.39|5316.39|5355.3|5317.3|5355.36|5317.36|5354.39|5316.39|10
1606370280000|2020-11-26 05:58:00|5355.21|5317.21|5354.9|5316.9|5355.39|5317.39|5354.77|5316.77|10
1606370290000|2020-11-26 05:58:10|5354.92|5316.92|5355.58|5317.58|5355.58|5317.58|5354.79|5316.79|9
1606370300000|2020-11-26 05:58:20|5355.7|5317.7|5355.77|5317.77|5355.77|5317.77|5355.11|5317.11|10
1606370310000|2020-11-26 05:58:30|5356.03|5318.03|5355.74|5317.74|5356.62|5318.62|5355.57|5317.57|10
1606370320000|2020-11-26 05:58:40|5355.66|5317.66|5355.16|5317.16|5355.66|5317.66|5354.95|5316.95|10
1606370330000|2020-11-26 05:58:50|5355.2|5317.2|5355.49|5317.49|5355.49|5317.49|5354.4|5316.4|10
1606370340000|2020-11-26 05:59:00|5356.33|5318.33|5359.58|5321.58|5359.58|5321.58|5356.33|5318.33|10
1606370350000|2020-11-26 05:59:10|5359.68|5321.68|5359.64|5321.64|5359.76|5321.76|5359.56|5321.56|10
1606370360000|2020-11-26 05:59:20|5359.33|5321.33|5360.02|5322.02|5360.54|5322.54|5359.22|5321.22|10
1606370370000|2020-11-26 05:59:30|5360.04|5322.04|5361.19|5323.19|5361.38|5323.38|5359.78|5321.78|10
1606370380000|2020-11-26 05:59:40|5361.67|5323.67|5362.34|5324.34|5362.56|5324.56|5361.67|5323.67|9
1606370390000|2020-11-26 05:59:50|5362.89|5324.89|5362.88|5324.88|5363.29|5325.29|5362.37|5324.37|10
1606370400000|2020-11-26 06:00:00|5362.94|5324.94|5361.6|5323.6|5363.3|5325.3|5361.6|5323.6|10
1606370410000|2020-11-26 06:00:10|5361.62|5323.62|5360.52|5322.52|5361.77|5323.77|5360.52|5322.52|9
1606370420000|2020-11-26 06:00:20|5360.22|5322.22|5356.13|5318.13|5360.22|5322.22|5356.13|5318.13|10
1606370430000|2020-11-26 06:00:30|5355.96|5317.96|5356.38|5318.38|5356.81|5318.81|5355.96|5317.96|10
1606370440000|2020-11-26 06:00:40|5356.2|5318.2|5355.31|5317.31|5356.2|5318.2|5355.29|5317.29|10
1606370450000|2020-11-26 06:00:50|5355.23|5317.23|5355.66|5317.66|5355.66|5317.66|5355.23|5317.23|9
1606370460000|2020-11-26 06:01:00|5356.11|5318.11|5354.47|5316.47|5356.11|5318.11|5354.47|5316.47|10
1606370470000|2020-11-26 06:01:10|5353.01|5315.01|5349.59|5311.59|5353.26|5315.26|5349.59|5311.59|10
1606370480000|2020-11-26 06:01:20|5348.25|5310.25|5347.42|5309.42|5348.25|5310.25|5346.81|5308.81|9
1606370490000|2020-11-26 06:01:30|5347.33|5309.33|5347.68|5309.68|5348.19|5310.19|5347.33|5309.33|10
1606370500000|2020-11-26 06:01:40|5347.17|5309.17|5343.99|5305.99|5347.25|5309.25|5343.99|5305.99|10
1606370510000|2020-11-26 06:01:50|5344.29|5306.29|5341.28|5303.28|5344.29|5306.29|5341.28|5303.28|10
1606370520000|2020-11-26 06:02:00|5341.15|5303.15|5341.7|5303.7|5342.79|5304.79|5341.1|5303.1|10
1606370530000|2020-11-26 06:02:10|5341.3|5303.3|5336|5298|5341.3|5303.3|5336|5298|10
1606370540000|2020-11-26 06:02:20|5336.28|5298.28|5334.44|5296.44|5336.92|5298.92|5334.44|5296.44|10
1606370550000|2020-11-26 06:02:30|5334.07|5296.07|5332.22|5294.22|5334.84|5296.84|5332.22|5294.22|10
1606370560000|2020-11-26 06:02:40|5332.12|5294.12|5328.9|5290.9|5332.12|5294.12|5328.9|5290.9|10
1606370570000|2020-11-26 06:02:50|5328.23|5290.23|5329.84|5291.84|5329.84|5291.84|5328.16|5290.16|10
1606370580000|2020-11-26 06:03:00|5330.32|5292.32|5330.8|5292.8|5330.8|5292.8|5329.79|5291.79|10
1606370590000|2020-11-26 06:03:10|5331.06|5293.06|5329.57|5291.57|5331.31|5293.31|5329.57|5291.57|10
1606370600000|2020-11-26 06:03:20|5329.28|5291.28|5326.59|5288.59|5329.28|5291.28|5326.41|5288.41|10
1606370610000|2020-11-26 06:03:30|5326.19|5288.19|5324.42|5286.42|5326.28|5288.28|5324.16|5286.16|10
1606370620000|2020-11-26 06:03:40|5324.63|5286.63|5327.47|5289.47|5327.47|5289.47|5324.63|5286.63|9
1606370630000|2020-11-26 06:03:50|5327.33|5289.33|5328.56|5290.56|5329.14|5291.14|5327.33|5289.33|10
1606370640000|2020-11-26 06:04:00|5329.24|5291.24|5330.83|5292.83|5331.17|5293.17|5329.24|5291.24|10
1606370650000|2020-11-26 06:04:10|5330.92|5292.92|5331.04|5293.04|5331.54|5293.54|5330.81|5292.81|10
1606370660000|2020-11-26 06:04:20|5331.79|5293.79|5337.89|5299.89|5337.89|5299.89|5331.79|5293.79|10
1606370670000|2020-11-26 06:04:30|5339.64|5301.64|5343.25|5305.25|5343.67|5305.67|5339.64|5301.64|10
1606370680000|2020-11-26 06:04:40|5343.45|5305.45|5344.94|5306.94|5344.94|5306.94|5342.41|5304.41|10
1606370690000|2020-11-26 06:04:50|5344.85|5306.85|5344.67|5306.67|5345.53|5307.53|5344.52|5306.52|10
1606370700000|2020-11-26 06:05:00|5344.66|5306.66|5345.24|5307.24|5347.05|5309.05|5344.66|5306.66|10
1606370710000|2020-11-26 06:05:10|5345.08|5307.08|5348.06|5310.06|5348.06|5310.06|5345.08|5307.08|10
1606370720000|2020-11-26 06:05:20|5347.78|5309.78|5348.77|5310.77|5349.2|5311.2|5347.62|5309.62|10
1606370730000|2020-11-26 06:05:30|5348.57|5310.57|5349.25|5311.25|5349.42|5311.42|5348.57|5310.57|10
1606370740000|2020-11-26 06:05:40|5349.54|5311.54|5350.75|5312.75|5350.75|5312.75|5349.52|5311.52|10
1606370750000|2020-11-26 06:05:50|5350.87|5312.87|5353.12|5315.12|5353.12|5315.12|5350.87|5312.87|10
1606370760000|2020-11-26 06:06:00|5352.98|5314.98|5349.57|5311.57|5352.98|5314.98|5349.46|5311.46|10
1606370770000|2020-11-26 06:06:10|5349.56|5311.56|5349.44|5311.44|5349.96|5311.96|5349.37|5311.37|10
1606370780000|2020-11-26 06:06:20|5349.09|5311.09|5347.21|5309.21|5349.09|5311.09|5347.21|5309.21|10
1606370790000|2020-11-26 06:06:30|5346.34|5308.34|5343.07|5305.07|5346.41|5308.41|5343.07|5305.07|10
1606370800000|2020-11-26 06:06:40|5342.47|5304.47|5341.57|5303.57|5342.47|5304.47|5340.82|5302.82|10
1606370810000|2020-11-26 06:06:50|5341.21|5303.21|5341.41|5303.41|5341.6|5303.6|5341.18|5303.18|10
1606370820000|2020-11-26 06:07:00|5341.76|5303.76|5342.38|5304.38|5342.69|5304.69|5341.76|5303.76|10
1606370830000|2020-11-26 06:07:10|5342.33|5304.33|5343.04|5305.04|5343.51|5305.51|5342.33|5304.33|10
1606370840000|2020-11-26 06:07:20|5343.02|5305.02|5342.16|5304.16|5343.02|5305.02|5341.93|5303.93|10
1606370850000|2020-11-26 06:07:30|5342.29|5304.29|5341.78|5303.78|5342.29|5304.29|5341.29|5303.29|10
1606370860000|2020-11-26 06:07:40|5342.13|5304.13|5344.49|5306.49|5344.49|5306.49|5342.13|5304.13|10
1606370870000|2020-11-26 06:07:50|5345.55|5307.55|5347.49|5309.49|5347.85|5309.85|5345.55|5307.55|10
1606370880000|2020-11-26 06:08:00|5347.68|5309.68|5349.89|5311.89|5349.89|5311.89|5347.68|5309.68|10
1606370890000|2020-11-26 06:08:10|5350.2|5312.2|5350.34|5312.34|5350.7|5312.7|5350.02|5312.02|10
1606370900000|2020-11-26 06:08:20|5350.75|5312.75|5351.74|5313.74|5351.74|5313.74|5350.37|5312.37|10
1606370910000|2020-11-26 06:08:30|5352.45|5314.45|5353.64|5315.64|5353.64|5315.64|5352.23|5314.23|9
1606370920000|2020-11-26 06:08:40|5353.9|5315.9|5354.23|5316.23|5354.83|5316.83|5353.9|5315.9|10
1606370930000|2020-11-26 06:08:50|5354.17|5316.17|5354.03|5316.03|5354.34|5316.34|5353.65|5315.65|10
1606370940000|2020-11-26 06:09:00|5353.69|5315.69|5352.67|5314.67|5353.8|5315.8|5352.67|5314.67|10
1606370950000|2020-11-26 06:09:10|5352.61|5314.61|5351.79|5313.79|5352.61|5314.61|5351.29|5313.29|10
1606370960000|2020-11-26 06:09:20|5351.92|5313.92|5349.71|5311.71|5352.07|5314.07|5349.71|5311.71|10
1606370970000|2020-11-26 06:09:30|5348.53|5310.53|5346.25|5308.25|5348.53|5310.53|5346.25|5308.25|10
1606370980000|2020-11-26 06:09:40|5346.2|5308.2|5342.65|5304.65|5346.2|5308.2|5342.65|5304.65|10
1606370990000|2020-11-26 06:09:50|5342.39|5304.39|5343.38|5305.38|5343.49|5305.49|5342.3|5304.3|10
1606371000000|2020-11-26 06:10:00|5343.3|5305.3|5340.94|5302.94|5343.3|5305.3|5340.94|5302.94|10
1606371010000|2020-11-26 06:10:10|5340.33|5302.33|5335.38|5297.38|5340.33|5302.33|5335.38|5297.38|10
1606371020000|2020-11-26 06:10:20|5334.98|5296.98|5334.18|5296.18|5334.98|5296.98|5333.91|5295.91|9
1606371030000|2020-11-26 06:10:30|5334.42|5296.42|5334.67|5296.67|5335.43|5297.43|5334.38|5296.38|9
1606371040000|2020-11-26 06:10:40|5334.57|5296.57|5333.79|5295.79|5334.73|5296.73|5333.51|5295.51|9
1606371050000|2020-11-26 06:10:50|5333.83|5295.83|5334.46|5296.46|5334.58|5296.58|5333.73|5295.73|10
1606371060000|2020-11-26 06:11:00|5332.72|5294.72|5336.16|5298.16|5336.34|5298.34|5332.72|5294.72|10
1606371070000|2020-11-26 06:11:10|5336.3|5298.3|5339.06|5301.06|5339.06|5301.06|5336.27|5298.27|10
1606371080000|2020-11-26 06:11:20|5339.68|5301.68|5341.46|5303.46|5341.46|5303.46|5339.68|5301.68|10
1606371090000|2020-11-26 06:11:30|5341.39|5303.39|5343.21|5305.21|5343.21|5305.21|5341.1|5303.1|10
1606371100000|2020-11-26 06:11:40|5343.59|5305.59|5351.05|5313.05|5351.05|5313.05|5343.59|5305.59|10
1606371110000|2020-11-26 06:11:50|5351.22|5313.22|5353.77|5315.77|5353.77|5315.77|5351.16|5313.16|10
1606371120000|2020-11-26 06:12:00|5353.88|5315.88|5356.78|5318.78|5356.78|5318.78|5353.81|5315.81|10
1606371130000|2020-11-26 06:12:10|5357.85|5319.85|5358.56|5320.56|5359.51|5321.51|5357.85|5319.85|10
1606371140000|2020-11-26 06:12:20|5359.03|5321.03|5361.74|5323.74|5361.74|5323.74|5358.64|5320.64|10
1606371150000|2020-11-26 06:12:30|5362.44|5324.44|5364.16|5326.16|5364.46|5326.46|5362.3|5324.3|10
1606371160000|2020-11-26 06:12:40|5364.41|5326.41|5365.25|5327.25|5365.25|5327.25|5364.15|5326.15|10
1606371170000|2020-11-26 06:12:50|5365.65|5327.65|5366.21|5328.21|5366.21|5328.21|5365.37|5327.37|10
1606371180000|2020-11-26 06:13:00|5366.34|5328.34|5366.38|5328.38|5366.75|5328.75|5366.01|5328.01|10
1606371190000|2020-11-26 06:13:10|5366.89|5328.89|5368.34|5330.34|5368.51|5330.51|5366.89|5328.89|9
1606371200000|2020-11-26 06:13:20|5368.06|5330.06|5368.35|5330.35|5368.35|5330.35|5367.35|5329.35|10
1606371210000|2020-11-26 06:13:30|5368.65|5330.65|5367.73|5329.73|5368.65|5330.65|5367.73|5329.73|10
1606371220000|2020-11-26 06:13:40|5367.2|5329.2|5367.52|5329.52|5367.52|5329.52|5366.68|5328.68|9
1606371230000|2020-11-26 06:13:50|5367.99|5329.99|5367.86|5329.86|5368.44|5330.44|5367.36|5329.36|10
1606371240000|2020-11-26 06:14:00|5367.78|5329.78|5368.28|5330.28|5368.86|5330.86|5367.23|5329.23|10
1606371250000|2020-11-26 06:14:10|5368.61|5330.61|5370.26|5332.26|5370.26|5332.26|5368.61|5330.61|10
1606371260000|2020-11-26 06:14:20|5370.17|5332.17|5370.03|5332.03|5370.64|5332.64|5369.85|5331.85|10
1606371270000|2020-11-26 06:14:30|5371.94|5333.94|5372.4|5334.4|5372.57|5334.57|5371.94|5333.94|10
1606371280000|2020-11-26 06:14:40|5372.29|5334.29|5374.05|5336.05|5374.05|5336.05|5372.29|5334.29|9
1606371290000|2020-11-26 06:14:50|5374.15|5336.15|5377.43|5339.43|5377.43|5339.43|5374.15|5336.15|9
1606371300000|2020-11-26 06:15:00|5377.73|5339.73|5385.79|5347.79|5385.79|5347.79|5377.73|5339.73|10
1606371310000|2020-11-26 06:15:10|5385.32|5347.32|5383.75|5345.75|5385.32|5347.32|5383.56|5345.56|10
1606371320000|2020-11-26 06:15:20|5383.37|5345.37|5383.97|5345.97|5383.97|5345.97|5382.47|5344.47|10
1606371330000|2020-11-26 06:15:30|5383.98|5345.98|5383.93|5345.93|5383.98|5345.98|5383.18|5345.18|10
1606371340000|2020-11-26 06:15:40|5384.31|5346.31|5384.77|5346.77|5384.77|5346.77|5384.1|5346.1|10
1606371350000|2020-11-26 06:15:50|5385.43|5347.43|5386.54|5348.54|5386.54|5348.54|5385.43|5347.43|10
1606371360000|2020-11-26 06:16:00|5386.84|5348.84|5388.26|5350.26|5388.29|5350.29|5386.8|5348.8|10
1606371370000|2020-11-26 06:16:10|5388.54|5350.54|5387.31|5349.31|5388.54|5350.54|5386.98|5348.98|10
1606371380000|2020-11-26 06:16:20|5387.78|5349.78|5391.1|5353.1|5391.1|5353.1|5387.78|5349.78|10
1606371390000|2020-11-26 06:16:30|5391.44|5353.44|5392.22|5354.22|5392.22|5354.22|5391.43|5353.43|10
1606371400000|2020-11-26 06:16:40|5392.14|5354.14|5392.06|5354.06|5393|5355|5391.95|5353.95|10
1606371410000|2020-11-26 06:16:50|5391.96|5353.96|5391.45|5353.45|5391.98|5353.98|5390.25|5352.25|10
1606371420000|2020-11-26 06:17:00|5391.92|5353.92|5392.99|5354.99|5392.99|5354.99|5391.57|5353.57|10
1606371430000|2020-11-26 06:17:10|5393.33|5355.33|5390.11|5352.11|5393.35|5355.35|5390.11|5352.11|10
1606371440000|2020-11-26 06:17:20|5390.39|5352.39|5388.51|5350.51|5390.85|5352.85|5388.51|5350.51|10
1606371450000|2020-11-26 06:17:30|5388.21|5350.21|5389.03|5351.03|5389.03|5351.03|5387.12|5349.12|10
1606371460000|2020-11-26 06:17:40|5388.75|5350.75|5389.54|5351.54|5389.54|5351.54|5388.12|5350.12|10
1606371470000|2020-11-26 06:17:50|5389.8|5351.8|5390.69|5352.69|5390.69|5352.69|5389.29|5351.29|10
1606371480000|2020-11-26 06:18:00|5390.84|5352.84|5392.03|5354.03|5392.07|5354.07|5390.84|5352.84|10
1606371490000|2020-11-26 06:18:10|5392.12|5354.12|5393.26|5355.26|5393.26|5355.26|5392.11|5354.11|9
1606371500000|2020-11-26 06:18:20|5393.58|5355.58|5393.21|5355.21|5393.7|5355.7|5393.21|5355.21|9
1606371510000|2020-11-26 06:18:30|5393.61|5355.61|5395.49|5357.49|5395.49|5357.49|5393.61|5355.61|10
1606371520000|2020-11-26 06:18:40|5395.28|5357.28|5395.22|5357.22|5395.52|5357.52|5394.75|5356.75|10
1606371530000|2020-11-26 06:18:50|5394.84|5356.84|5395.83|5357.83|5395.89|5357.89|5394.82|5356.82|10
1606371540000|2020-11-26 06:19:00|5396.11|5358.11|5397.04|5359.04|5397.04|5359.04|5396.11|5358.11|9
1606371550000|2020-11-26 06:19:10|5397.29|5359.29|5397.85|5359.85|5398.24|5360.24|5397.29|5359.29|10
1606371560000|2020-11-26 06:19:20|5398.18|5360.18|5399.26|5361.26|5399.26|5361.26|5397.95|5359.95|10
1606371570000|2020-11-26 06:19:30|5399.33|5361.33|5400.92|5362.92|5400.92|5362.92|5399.33|5361.33|10
1606371580000|2020-11-26 06:19:40|5401.04|5363.04|5401|5363|5401.42|5363.42|5400.99|5362.99|9
1606371590000|2020-11-26 06:19:50|5401.04|5363.04|5401.1|5363.1|5401.54|5363.54|5400.95|5362.95|10
1606371600000|2020-11-26 06:20:00|5400.71|5362.71|5400.47|5362.47|5400.71|5362.71|5400.47|5362.47|9
1606371610000|2020-11-26 06:20:10|5400.31|5362.31|5400.16|5362.16|5400.45|5362.45|5399.95|5361.95|10
1606371620000|2020-11-26 06:20:20|5400.41|5362.41|5400.37|5362.37|5400.47|5362.47|5399.85|5361.85|10
1606371630000|2020-11-26 06:20:30|5400.84|5362.84|5399.76|5361.76|5400.84|5362.84|5399.54|5361.54|10
1606371640000|2020-11-26 06:20:40|5399.61|5361.61|5398.58|5360.58|5400.01|5362.01|5398.58|5360.58|10
1606371650000|2020-11-26 06:20:50|5398.56|5360.56|5398.72|5360.72|5399.27|5361.27|5398.56|5360.56|10
1606371660000|2020-11-26 06:21:00|5398.6|5360.6|5398.78|5360.78|5398.78|5360.78|5398.48|5360.48|9
1606371670000|2020-11-26 06:21:10|5398.29|5360.29|5397.75|5359.75|5398.29|5360.29|5397.75|5359.75|9
1606371680000|2020-11-26 06:21:20|5397.54|5359.54|5394.27|5356.27|5397.54|5359.54|5394.27|5356.27|10
1606371690000|2020-11-26 06:21:30|5393.45|5355.45|5394.54|5356.54|5394.57|5356.57|5392.49|5354.49|10
1606371700000|2020-11-26 06:21:40|5394.46|5356.46|5394.27|5356.27|5394.46|5356.46|5393.39|5355.39|10
1606371710000|2020-11-26 06:21:50|5394.75|5356.75|5397.08|5359.08|5397.14|5359.14|5394.75|5356.75|10
1606371720000|2020-11-26 06:22:00|5397.38|5359.38|5397.88|5359.88|5397.93|5359.93|5396.93|5358.93|9
1606371730000|2020-11-26 06:22:10|5397.69|5359.69|5398.39|5360.39|5398.39|5360.39|5397.65|5359.65|10
1606371740000|2020-11-26 06:22:20|5398.4|5360.4|5397.93|5359.93|5398.64|5360.64|5397.93|5359.93|10
1606371750000|2020-11-26 06:22:30|5397.95|5359.95|5400.26|5362.26|5400.47|5362.47|5397.95|5359.95|10
1606371760000|2020-11-26 06:22:40|5400.16|5362.16|5400.76|5362.76|5400.91|5362.91|5400.16|5362.16|10
1606371770000|2020-11-26 06:22:50|5400.98|5362.98|5402.37|5364.37|5402.45|5364.45|5400.98|5362.98|10
1606371780000|2020-11-26 06:23:00|5402.26|5364.26|5400.96|5362.96|5402.26|5364.26|5400.96|5362.96|10
1606371790000|2020-11-26 06:23:10|5401.13|5363.13|5398.07|5360.07|5401.21|5363.21|5398.07|5360.07|10
1606371800000|2020-11-26 06:23:20|5397.74|5359.74|5395.52|5357.52|5397.74|5359.74|5395.52|5357.52|10
1606371810000|2020-11-26 06:23:30|5395.5|5357.5|5394.13|5356.13|5395.62|5357.62|5394.09|5356.09|10
1606371820000|2020-11-26 06:23:40|5394.21|5356.21|5392.94|5354.94|5394.33|5356.33|5392.89|5354.89|10
1606371830000|2020-11-26 06:23:50|5392.96|5354.96|5394.23|5356.23|5394.23|5356.23|5392.72|5354.72|10
1606371840000|2020-11-26 06:24:00|5394.21|5356.21|5394.51|5356.51|5394.8|5356.8|5394.12|5356.12|10
1606371850000|2020-11-26 06:24:10|5394.84|5356.84|5395.86|5357.86|5395.86|5357.86|5394.74|5356.74|10
1606371860000|2020-11-26 06:24:20|5395.71|5357.71|5399.23|5361.23|5399.23|5361.23|5395.71|5357.71|10
1606371870000|2020-11-26 06:24:30|5399.69|5361.69|5401.52|5363.52|5401.52|5363.52|5399.63|5361.63|10
1606371880000|2020-11-26 06:24:40|5402.24|5364.24|5403.75|5365.75|5403.88|5365.88|5402.24|5364.24|10
1606371890000|2020-11-26 06:24:50|5404.16|5366.16|5405.91|5367.91|5406.29|5368.29|5404.16|5366.16|10
1606371900000|2020-11-26 06:25:00|5405.67|5367.67|5407.05|5369.05|5407.65|5369.65|5405.67|5367.67|10
1606371910000|2020-11-26 06:25:10|5406.42|5368.42|5406.66|5368.66|5407.22|5369.22|5406.42|5368.42|10
1606371920000|2020-11-26 06:25:20|5406.92|5368.92|5407.53|5369.53|5407.87|5369.87|5406.92|5368.92|9
1606371930000|2020-11-26 06:25:30|5407.68|5369.68|5408.38|5370.38|5408.38|5370.38|5407.55|5369.55|10
1606371940000|2020-11-26 06:25:40|5409.17|5371.17|5413.6|5375.6|5413.6|5375.6|5409.17|5371.17|10
1606371950000|2020-11-26 06:25:50|5414.24|5376.24|5417.34|5379.34|5417.34|5379.34|5414.24|5376.24|10
1606371960000|2020-11-26 06:26:00|5417.36|5379.36|5419.33|5381.33|5419.33|5381.33|5417.36|5379.36|10
1606371970000|2020-11-26 06:26:10|5419.46|5381.46|5421.05|5383.05|5421.05|5383.05|5419.23|5381.23|10
1606371980000|2020-11-26 06:26:20|5420.69|5382.69|5420.34|5382.34|5420.73|5382.73|5420.29|5382.29|10
1606371990000|2020-11-26 06:26:30|5420.33|5382.33|5421.33|5383.33|5421.33|5383.33|5420.33|5382.33|10
1606372000000|2020-11-26 06:26:40|5421.27|5383.27|5421.42|5383.42|5421.55|5383.55|5420.76|5382.76|9
1606372010000|2020-11-26 06:26:50|5421.49|5383.49|5422.83|5384.83|5422.83|5384.83|5421.46|5383.46|10
1606372020000|2020-11-26 06:27:00|5423.16|5385.16|5422.65|5384.65|5423.45|5385.45|5422.46|5384.46|9
1606372030000|2020-11-26 06:27:10|5421.65|5383.65|5419.44|5381.44|5421.65|5383.65|5418.92|5380.92|10
1606372040000|2020-11-26 06:27:20|5418.96|5380.96|5417.59|5379.59|5418.96|5380.96|5417.59|5379.59|9
1606372050000|2020-11-26 06:27:30|5416.99|5378.99|5416.52|5378.52|5417.12|5379.12|5416.34|5378.34|10
1606372060000|2020-11-26 06:27:40|5416.28|5378.28|5417.41|5379.41|5417.54|5379.54|5416.27|5378.27|10
1606372070000|2020-11-26 06:27:50|5417.58|5379.58|5417.41|5379.41|5417.72|5379.72|5417.41|5379.41|10
1606372080000|2020-11-26 06:28:00|5417.44|5379.44|5416.81|5378.81|5418.02|5380.02|5416.81|5378.81|10
1606372090000|2020-11-26 06:28:10|5416.08|5378.08|5414.09|5376.09|5416.08|5378.08|5414.09|5376.09|10
1606372100000|2020-11-26 06:28:20|5414.3|5376.3|5409.71|5371.71|5414.3|5376.3|5409.71|5371.71|10
1606372110000|2020-11-26 06:28:30|5409.39|5371.39|5409.59|5371.59|5409.94|5371.94|5409.35|5371.35|9
1606372120000|2020-11-26 06:28:40|5408.98|5370.98|5407.43|5369.43|5409.1|5371.1|5407.43|5369.43|10
1606372130000|2020-11-26 06:28:50|5407.08|5369.08|5405.7|5367.7|5407.08|5369.08|5405.7|5367.7|10
1606372140000|2020-11-26 06:29:00|5405.64|5367.64|5402.85|5364.85|5405.64|5367.64|5402.06|5364.06|10
1606372150000|2020-11-26 06:29:10|5402.3|5364.3|5403.96|5365.96|5403.96|5365.96|5402.19|5364.19|10
1606372160000|2020-11-26 06:29:20|5404.81|5366.81|5408.66|5370.66|5408.66|5370.66|5404.81|5366.81|10
1606372170000|2020-11-26 06:29:30|5408.36|5370.36|5410.45|5372.45|5410.45|5372.45|5408.33|5370.33|10
1606372180000|2020-11-26 06:29:40|5411.31|5373.31|5411.01|5373.01|5412.14|5374.14|5411.01|5373.01|10
1606372190000|2020-11-26 06:29:50|5411.49|5373.49|5412.03|5374.03|5412.28|5374.28|5411.22|5373.22|10
1606372200000|2020-11-26 06:30:00|5411.29|5373.29|5410.07|5372.07|5411.29|5373.29|5410.07|5372.07|10
1606372210000|2020-11-26 06:30:10|5409.42|5371.42|5406.92|5368.92|5409.42|5371.42|5406.91|5368.91|10
1606372220000|2020-11-26 06:30:20|5406.56|5368.56|5405.75|5367.75|5406.64|5368.64|5405.75|5367.75|10
1606372230000|2020-11-26 06:30:30|5405.78|5367.78|5406.12|5368.12|5406.21|5368.21|5405.72|5367.72|8
1606372240000|2020-11-26 06:30:40|5405.12|5367.12|5404.55|5366.55|5405.12|5367.12|5404.46|5366.46|10
1606372250000|2020-11-26 06:30:50|5404.31|5366.31|5404.21|5366.21|5405.07|5367.07|5404.07|5366.07|10
1606372260000|2020-11-26 06:31:00|5404.34|5366.34|5404.88|5366.88|5404.88|5366.88|5404.34|5366.34|9
1606372270000|2020-11-26 06:31:10|5404.84|5366.84|5403.87|5365.87|5404.84|5366.84|5403.87|5365.87|10
1606372280000|2020-11-26 06:31:20|5403.7|5365.7|5400.66|5362.66|5403.7|5365.7|5400.53|5362.53|10
1606372290000|2020-11-26 06:31:30|5400.63|5362.63|5400.48|5362.48|5400.63|5362.63|5399.2|5361.2|10
1606372300000|2020-11-26 06:31:40|5400.6|5362.6|5399.26|5361.26|5400.69|5362.69|5399.26|5361.26|10
1606372310000|2020-11-26 06:31:50|5398.72|5360.72|5395.07|5357.07|5398.72|5360.72|5394.62|5356.62|10
1606372320000|2020-11-26 06:32:00|5394.84|5356.84|5393.83|5355.83|5394.84|5356.84|5393.29|5355.29|10
1606372330000|2020-11-26 06:32:10|5394.17|5356.17|5393.74|5355.74|5394.73|5356.73|5393.68|5355.68|10
1606372340000|2020-11-26 06:32:20|5393.64|5355.64|5392.51|5354.51|5393.64|5355.64|5392.49|5354.49|10
1606372350000|2020-11-26 06:32:30|5392.31|5354.31|5391.23|5353.23|5392.31|5354.31|5391.23|5353.23|10
1606372360000|2020-11-26 06:32:40|5391.05|5353.05|5390.98|5352.98|5391.43|5353.43|5390.86|5352.86|10
1606372370000|2020-11-26 06:32:50|5390.86|5352.86|5389.74|5351.74|5391.46|5353.46|5389.74|5351.74|10
1606372380000|2020-11-26 06:33:00|5389.57|5351.57|5385.82|5347.82|5389.57|5351.57|5385.82|5347.82|10
1606372390000|2020-11-26 06:33:10|5384.99|5346.99|5384.64|5346.64|5385.43|5347.43|5384.53|5346.53|10
1606372400000|2020-11-26 06:33:20|5384.69|5346.69|5385.17|5347.17|5385.17|5347.17|5384.13|5346.13|10
1606372410000|2020-11-26 06:33:30|5385.03|5347.03|5383.99|5345.99|5385.04|5347.04|5383.99|5345.99|10
1606372420000|2020-11-26 06:33:40|5383.95|5345.95|5381.61|5343.61|5383.95|5345.95|5381.61|5343.61|10
1606372430000|2020-11-26 06:33:50|5381.4|5343.4|5378.98|5340.98|5381.4|5343.4|5378.98|5340.98|9
1606372440000|2020-11-26 06:34:00|5378.75|5340.75|5377.79|5339.79|5378.75|5340.75|5376.82|5338.82|10
1606372450000|2020-11-26 06:34:10|5378.24|5340.24|5381.57|5343.57|5381.57|5343.57|5378.24|5340.24|10
1606372460000|2020-11-26 06:34:20|5381.52|5343.52|5382.44|5344.44|5383.21|5345.21|5381.52|5343.52|10
1606372470000|2020-11-26 06:34:30|5382.3|5344.3|5379.77|5341.77|5382.3|5344.3|5379.62|5341.62|9
1606372480000|2020-11-26 06:34:40|5379.79|5341.79|5381.2|5343.2|5381.2|5343.2|5379.79|5341.79|10
1606372490000|2020-11-26 06:34:50|5381.11|5343.11|5381.29|5343.29|5381.54|5343.54|5381.02|5343.02|10
1606372500000|2020-11-26 06:35:00|5381.39|5343.39|5382.33|5344.33|5382.33|5344.33|5381.29|5343.29|9
1606372510000|2020-11-26 06:35:10|5382.04|5344.04|5379.93|5341.93|5382.04|5344.04|5379.78|5341.78|10
1606372520000|2020-11-26 06:35:20|5379.65|5341.65|5380.19|5342.19|5380.65|5342.65|5379.61|5341.61|9
1606372530000|2020-11-26 06:35:30|5380.12|5342.12|5379.38|5341.38|5380.12|5342.12|5379.38|5341.38|10
1606372540000|2020-11-26 06:35:40|5379.42|5341.42|5379.56|5341.56|5379.71|5341.71|5379.14|5341.14|10
1606372550000|2020-11-26 06:35:50|5379.41|5341.41|5378.05|5340.05|5379.41|5341.41|5378.01|5340.01|10
1606372560000|2020-11-26 06:36:00|5378|5340|5374.93|5336.93|5378|5340|5374.93|5336.93|10
1606372570000|2020-11-26 06:36:10|5375.08|5337.08|5374.51|5336.51|5375.08|5337.08|5374.5|5336.5|10
1606372580000|2020-11-26 06:36:20|5374.44|5336.44|5374.75|5336.75|5374.87|5336.87|5373.95|5335.95|8
1606372590000|2020-11-26 06:36:30|5374.51|5336.51|5372.77|5334.77|5374.51|5336.51|5372.77|5334.77|10
1606372600000|2020-11-26 06:36:40|5371.54|5333.54|5370.69|5332.69|5371.54|5333.54|5369.98|5331.98|10
1606372610000|2020-11-26 06:36:50|5370.77|5332.77|5369.73|5331.73|5370.77|5332.77|5369.73|5331.73|10
1606372620000|2020-11-26 06:37:00|5369.4|5331.4|5366.74|5328.74|5369.4|5331.4|5366.74|5328.74|10
1606372630000|2020-11-26 06:37:10|5366.49|5328.49|5365.69|5327.69|5366.49|5328.49|5365.69|5327.69|10
1606372640000|2020-11-26 06:37:20|5365.79|5327.79|5368.7|5330.7|5368.7|5330.7|5365.79|5327.79|10
1606372650000|2020-11-26 06:37:30|5369.49|5331.49|5370.54|5332.54|5370.74|5332.74|5369.49|5331.49|10
1606372660000|2020-11-26 06:37:40|5370.42|5332.42|5372.32|5334.32|5372.32|5334.32|5370.36|5332.36|10
1606372670000|2020-11-26 06:37:50|5372.56|5334.56|5381.11|5343.11|5381.11|5343.11|5372.56|5334.56|10
1606372680000|2020-11-26 06:38:00|5380.61|5342.61|5379.7|5341.7|5380.68|5342.68|5379.44|5341.44|10
1606372690000|2020-11-26 06:38:10|5380.03|5342.03|5379.83|5341.83|5380.03|5342.03|5378.02|5340.02|10
1606372700000|2020-11-26 06:38:20|5380.05|5342.05|5380.28|5342.28|5380.81|5342.81|5379.93|5341.93|10
1606372710000|2020-11-26 06:38:30|5380.86|5342.86|5380.78|5342.78|5381.37|5343.37|5380.33|5342.33|10
1606372720000|2020-11-26 06:38:40|5380.67|5342.67|5379.05|5341.05|5380.67|5342.67|5379.05|5341.05|10
1606372730000|2020-11-26 06:38:50|5378.92|5340.92|5375.6|5337.6|5378.92|5340.92|5375.6|5337.6|10
1606372740000|2020-11-26 06:39:00|5375.42|5337.42|5374.81|5336.81|5375.72|5337.72|5374.46|5336.46|10
1606372750000|2020-11-26 06:39:10|5374.83|5336.83|5374.81|5336.81|5374.83|5336.83|5374.01|5336.01|10
1606372760000|2020-11-26 06:39:20|5374.91|5336.91|5374.69|5336.69|5374.95|5336.95|5374.58|5336.58|10
1606372770000|2020-11-26 06:39:30|5374.56|5336.56|5372.09|5334.09|5374.56|5336.56|5372.06|5334.06|10
1606372780000|2020-11-26 06:39:40|5372|5334|5370.41|5332.41|5372|5334|5370.2|5332.2|10
1606372790000|2020-11-26 06:39:50|5370.45|5332.45|5371.24|5333.24|5371.24|5333.24|5370.39|5332.39|10
1606372800000|2020-11-26 06:40:00|5371.49|5333.49|5371.85|5333.85|5371.87|5333.87|5371.49|5333.49|10
1606372810000|2020-11-26 06:40:10|5372.02|5334.02|5373.41|5335.41|5373.42|5335.42|5372.02|5334.02|10
1606372820000|2020-11-26 06:40:20|5373.96|5335.96|5376.55|5338.55|5376.55|5338.55|5373.96|5335.96|10
1606372830000|2020-11-26 06:40:30|5377.43|5339.43|5377.66|5339.66|5377.86|5339.86|5377.3|5339.3|10
1606372840000|2020-11-26 06:40:40|5377.17|5339.17|5378.67|5340.67|5378.88|5340.88|5377.17|5339.17|10
1606372850000|2020-11-26 06:40:50|5378.63|5340.63|5378.05|5340.05|5378.63|5340.63|5377.88|5339.88|10
1606372860000|2020-11-26 06:41:00|5378.2|5340.2|5380.13|5342.13|5380.13|5342.13|5378.2|5340.2|10
1606372870000|2020-11-26 06:41:10|5381.43|5343.43|5381.96|5343.96|5382.03|5344.03|5381.19|5343.19|10
1606372880000|2020-11-26 06:41:20|5381.88|5343.88|5379.84|5341.84|5382.28|5344.28|5379.84|5341.84|10
1606372890000|2020-11-26 06:41:30|5379.76|5341.76|5379.59|5341.59|5380.2|5342.2|5379.49|5341.49|10
1606372900000|2020-11-26 06:41:40|5379.46|5341.46|5379.41|5341.41|5379.97|5341.97|5379.41|5341.41|10
1606372910000|2020-11-26 06:41:50|5379.18|5341.18|5378.19|5340.19|5379.18|5341.18|5378.19|5340.19|10
1606372920000|2020-11-26 06:42:00|5378.04|5340.04|5377.26|5339.26|5378.04|5340.04|5377.18|5339.18|10
1606372930000|2020-11-26 06:42:10|5376.87|5338.87|5376.83|5338.83|5377.04|5339.04|5376.55|5338.55|10
1606372940000|2020-11-26 06:42:20|5376.97|5338.97|5376.58|5338.58|5377.36|5339.36|5376.58|5338.58|10
1606372950000|2020-11-26 06:42:30|5376.68|5338.68|5378.4|5340.4|5378.4|5340.4|5376.31|5338.31|10
1606372960000|2020-11-26 06:42:40|5378.46|5340.46|5378.54|5340.54|5378.54|5340.54|5378.03|5340.03|10
1606372970000|2020-11-26 06:42:50|5378.67|5340.67|5378.07|5340.07|5378.88|5340.88|5378.07|5340.07|9
1606372980000|2020-11-26 06:43:00|5377.45|5339.45|5377.99|5339.99|5378.18|5340.18|5377.45|5339.45|10
1606372990000|2020-11-26 06:43:10|5378.18|5340.18|5378.54|5340.54|5378.54|5340.54|5378.03|5340.03|10
1606373000000|2020-11-26 06:43:20|5378.92|5340.92|5381.95|5343.95|5381.95|5343.95|5378.92|5340.92|10
1606373010000|2020-11-26 06:43:30|5381.94|5343.94|5384.95|5346.95|5384.95|5346.95|5381.94|5343.94|10
1606373020000|2020-11-26 06:43:40|5384.83|5346.83|5386.35|5348.35|5386.38|5348.38|5384.83|5346.83|10
1606373030000|2020-11-26 06:43:50|5386.54|5348.54|5386.19|5348.19|5386.93|5348.93|5386.19|5348.19|9
1606373040000|2020-11-26 06:44:00|5385.85|5347.85|5385.36|5347.36|5385.85|5347.85|5385.11|5347.11|9
1606373050000|2020-11-26 06:44:10|5385.49|5347.49|5386.24|5348.24|5386.24|5348.24|5385.11|5347.11|9
1606373060000|2020-11-26 06:44:20|5386.25|5348.25|5385.97|5347.97|5386.27|5348.27|5385.89|5347.89|10
1606373070000|2020-11-26 06:44:30|5385.93|5347.93|5385.63|5347.63|5386.3|5348.3|5385.63|5347.63|9
1606373080000|2020-11-26 06:44:40|5385.69|5347.69|5387.84|5349.84|5387.84|5349.84|5385.69|5347.69|9
1606373090000|2020-11-26 06:44:50|5387.7|5349.7|5389.81|5351.81|5390.03|5352.03|5387.7|5349.7|10
1606373100000|2020-11-26 06:45:00|5389.96|5351.96|5392.7|5354.7|5392.7|5354.7|5389.96|5351.96|9
1606373110000|2020-11-26 06:45:10|5393.83|5355.83|5396.37|5358.37|5396.37|5358.37|5393.83|5355.83|10
1606373120000|2020-11-26 06:45:20|5396.65|5358.65|5400.49|5362.49|5400.52|5362.52|5396.65|5358.65|10
1606373130000|2020-11-26 06:45:30|5400.73|5362.73|5401.69|5363.69|5401.85|5363.85|5400.73|5362.73|10
1606373140000|2020-11-26 06:45:40|5401.87|5363.87|5405.04|5367.04|5405.13|5367.13|5401.87|5363.87|10
1606373150000|2020-11-26 06:45:50|5404.96|5366.96|5404.05|5366.05|5405.22|5367.22|5404.05|5366.05|10
1606373160000|2020-11-26 06:46:00|5404.1|5366.1|5403.12|5365.12|5404.1|5366.1|5402.76|5364.76|10
1606373170000|2020-11-26 06:46:10|5402.38|5364.38|5400.32|5362.32|5402.38|5364.38|5399.23|5361.23|10
1606373180000|2020-11-26 06:46:20|5399.88|5361.88|5400.51|5362.51|5400.51|5362.51|5399.87|5361.87|10
1606373190000|2020-11-26 06:46:30|5400.3|5362.3|5402.15|5364.15|5402.15|5364.15|5400.09|5362.09|10
1606373200000|2020-11-26 06:46:40|5401.95|5363.95|5405.3|5367.3|5405.5|5367.5|5401.95|5363.95|10
1606373210000|2020-11-26 06:46:50|5405.29|5367.29|5404.77|5366.77|5405.29|5367.29|5404.77|5366.77|9
1606373220000|2020-11-26 06:47:00|5404.63|5366.63|5403.98|5365.98|5404.85|5366.85|5403.98|5365.98|10
1606373230000|2020-11-26 06:47:10|5403.97|5365.97|5402.4|5364.4|5404.28|5366.28|5402.4|5364.4|10
1606373240000|2020-11-26 06:47:20|5402.03|5364.03|5398.28|5360.28|5402.03|5364.03|5398.28|5360.28|10
1606373250000|2020-11-26 06:47:30|5398.12|5360.12|5394.81|5356.81|5398.12|5360.12|5394.78|5356.78|10
1606373260000|2020-11-26 06:47:40|5394.16|5356.16|5392.08|5354.08|5394.18|5356.18|5392.08|5354.08|10
1606373270000|2020-11-26 06:47:50|5392.25|5354.25|5390.29|5352.29|5392.25|5354.25|5390.29|5352.29|9
1606373280000|2020-11-26 06:48:00|5390.21|5352.21|5387.14|5349.14|5390.21|5352.21|5387.14|5349.14|10
1606373290000|2020-11-26 06:48:10|5387.03|5349.03|5382.84|5344.84|5387.03|5349.03|5382.84|5344.84|10
1606373300000|2020-11-26 06:48:20|5382.26|5344.26|5380.86|5342.86|5382.48|5344.48|5380.86|5342.86|10
1606373310000|2020-11-26 06:48:30|5380.47|5342.47|5378.43|5340.43|5380.47|5342.47|5378.43|5340.43|10
1606373320000|2020-11-26 06:48:40|5377.5|5339.5|5376.4|5338.4|5377.5|5339.5|5375.82|5337.82|10
1606373330000|2020-11-26 06:48:50|5376.36|5338.36|5374.99|5336.99|5376.36|5338.36|5374.99|5336.99|9
1606373340000|2020-11-26 06:49:00|5374.67|5336.67|5372.78|5334.78|5374.67|5336.67|5372.78|5334.78|10
1606373350000|2020-11-26 06:49:10|5373.2|5335.2|5373.41|5335.41|5373.41|5335.41|5371.83|5333.83|10
1606373360000|2020-11-26 06:49:20|5372.89|5334.89|5373.74|5335.74|5373.75|5335.75|5372.7|5334.7|10
1606373370000|2020-11-26 06:49:30|5374.11|5336.11|5373.69|5335.69|5374.36|5336.36|5373.69|5335.69|10
1606373380000|2020-11-26 06:49:40|5373.79|5335.79|5373.08|5335.08|5373.96|5335.96|5373.02|5335.02|10
1606373390000|2020-11-26 06:49:50|5372.88|5334.88|5370.1|5332.1|5372.88|5334.88|5370.1|5332.1|10
1606373400000|2020-11-26 06:50:00|5369.52|5331.52|5366.32|5328.32|5369.52|5331.52|5366.32|5328.32|10
1606373410000|2020-11-26 06:50:10|5366.29|5328.29|5364.85|5326.85|5366.29|5328.29|5364.71|5326.71|10
1606373420000|2020-11-26 06:50:20|5365.25|5327.25|5366.55|5328.55|5366.74|5328.74|5365.25|5327.25|10
1606373430000|2020-11-26 06:50:30|5366.02|5328.02|5363.46|5325.46|5366.02|5328.02|5363.46|5325.46|10
1606373440000|2020-11-26 06:50:40|5363.27|5325.27|5362.77|5324.77|5363.35|5325.35|5362.37|5324.37|10
1606373450000|2020-11-26 06:50:50|5363.89|5325.89|5363.61|5325.61|5364.18|5326.18|5363.61|5325.61|10
1606373460000|2020-11-26 06:51:00|5363.34|5325.34|5363.1|5325.1|5363.46|5325.46|5363.1|5325.1|10
1606373470000|2020-11-26 06:51:10|5363.32|5325.32|5362.68|5324.68|5363.32|5325.32|5362.4|5324.4|10
1606373480000|2020-11-26 06:51:20|5362.19|5324.19|5358.52|5320.52|5362.19|5324.19|5358.47|5320.47|9
1606373490000|2020-11-26 06:51:30|5358.38|5320.38|5357.4|5319.4|5358.93|5320.93|5357.31|5319.31|10
1606373500000|2020-11-26 06:51:40|5357.09|5319.09|5357.15|5319.15|5357.32|5319.32|5356.94|5318.94|10
1606373510000|2020-11-26 06:51:50|5357.47|5319.47|5356.5|5318.5|5357.68|5319.68|5356.5|5318.5|10
1606373520000|2020-11-26 06:52:00|5356.14|5318.14|5350.46|5312.46|5356.14|5318.14|5350.46|5312.46|10
1606373530000|2020-11-26 06:52:10|5350.68|5312.68|5349.99|5311.99|5350.95|5312.95|5349.99|5311.99|10
1606373540000|2020-11-26 06:52:20|5350.08|5312.08|5349.86|5311.86|5350.42|5312.42|5349.86|5311.86|10
1606373550000|2020-11-26 06:52:30|5349.56|5311.56|5351.63|5313.63|5351.63|5313.63|5348.69|5310.69|9
1606373560000|2020-11-26 06:52:40|5351.84|5313.84|5351.2|5313.2|5351.84|5313.84|5350.97|5312.97|10
1606373570000|2020-11-26 06:52:50|5351.21|5313.21|5351.69|5313.69|5351.81|5313.81|5351.06|5313.06|10
1606373580000|2020-11-26 06:53:00|5351.75|5313.75|5350.47|5312.47|5351.75|5313.75|5350.47|5312.47|10
1606373590000|2020-11-26 06:53:10|5350.06|5312.06|5349.58|5311.58|5350.06|5312.06|5348.99|5310.99|10
1606373600000|2020-11-26 06:53:20|5349.51|5311.51|5350.81|5312.81|5351.02|5313.02|5349.51|5311.51|10
1606373610000|2020-11-26 06:53:30|5349.98|5311.98|5350.57|5312.57|5350.7|5312.7|5349.98|5311.98|9
1606373620000|2020-11-26 06:53:40|5350.76|5312.76|5349.64|5311.64|5351.18|5313.18|5349.64|5311.64|10
1606373630000|2020-11-26 06:53:50|5350.17|5312.17|5352.6|5314.6|5352.88|5314.88|5350.17|5312.17|10
1606373640000|2020-11-26 06:54:00|5352.57|5314.57|5351.16|5313.16|5352.57|5314.57|5351.16|5313.16|10
1606373650000|2020-11-26 06:54:10|5351.09|5313.09|5351.64|5313.64|5351.64|5313.64|5350.92|5312.92|10
1606373660000|2020-11-26 06:54:20|5351.8|5313.8|5353.34|5315.34|5353.34|5315.34|5351.48|5313.48|10
1606373670000|2020-11-26 06:54:30|5353.38|5315.38|5352.33|5314.33|5353.45|5315.45|5351.93|5313.93|10
1606373680000|2020-11-26 06:54:40|5352.69|5314.69|5353.86|5315.86|5354.04|5316.04|5352.69|5314.69|9
1606373690000|2020-11-26 06:54:50|5353.9|5315.9|5353.83|5315.83|5353.95|5315.95|5353.66|5315.66|10
1606373700000|2020-11-26 06:55:00|5353.57|5315.57|5353.23|5315.23|5353.81|5315.81|5353.23|5315.23|10
1606373710000|2020-11-26 06:55:10|5353.22|5315.22|5352.29|5314.29|5353.22|5315.22|5352.29|5314.29|9
1606373720000|2020-11-26 06:55:20|5352.2|5314.2|5349.75|5311.75|5352.2|5314.2|5349.75|5311.75|10
1606373730000|2020-11-26 06:55:30|5349.94|5311.94|5345.28|5307.28|5350.09|5312.09|5345.28|5307.28|10
1606373740000|2020-11-26 06:55:40|5344.96|5306.96|5344.51|5306.51|5344.96|5306.96|5344.24|5306.24|9
1606373750000|2020-11-26 06:55:50|5345|5307|5348.02|5310.02|5348.02|5310.02|5345|5307|9
1606373760000|2020-11-26 06:56:00|5349.55|5311.55|5350.92|5312.92|5350.92|5312.92|5349.01|5311.01|10
1606373770000|2020-11-26 06:56:10|5351.2|5313.2|5355.56|5317.56|5355.56|5317.56|5351.16|5313.16|10
1606373780000|2020-11-26 06:56:20|5355.53|5317.53|5359.65|5321.65|5359.65|5321.65|5355.18|5317.18|10
1606373790000|2020-11-26 06:56:30|5360.8|5322.8|5363.96|5325.96|5363.96|5325.96|5360.8|5322.8|10
1606373800000|2020-11-26 06:56:40|5363.83|5325.83|5366.36|5328.36|5366.36|5328.36|5363.83|5325.83|10
1606373810000|2020-11-26 06:56:50|5366.88|5328.88|5368.71|5330.71|5369.08|5331.08|5366.88|5328.88|10
1606373820000|2020-11-26 06:57:00|5368.9|5330.9|5370.3|5332.3|5370.3|5332.3|5368.9|5330.9|10
1606373830000|2020-11-26 06:57:10|5370.27|5332.27|5372.19|5334.19|5372.19|5334.19|5370.27|5332.27|9
1606373840000|2020-11-26 06:57:20|5372.35|5334.35|5375.61|5337.61|5375.82|5337.82|5372.35|5334.35|10
1606373850000|2020-11-26 06:57:30|5375.44|5337.44|5378.66|5340.66|5378.66|5340.66|5375.44|5337.44|10
1606373860000|2020-11-26 06:57:40|5378.76|5340.76|5380.3|5342.3|5380.69|5342.69|5378.76|5340.76|10
1606373870000|2020-11-26 06:57:50|5380.08|5342.08|5381.3|5343.3|5381.3|5343.3|5380.08|5342.08|10
1606373880000|2020-11-26 06:58:00|5381.55|5343.55|5382.49|5344.49|5382.49|5344.49|5381.55|5343.55|9
1606373890000|2020-11-26 06:58:10|5382.62|5344.62|5381.04|5343.04|5382.62|5344.62|5380.74|5342.74|10
1606373900000|2020-11-26 06:58:20|5380.85|5342.85|5379.83|5341.83|5380.85|5342.85|5378.62|5340.62|10
1606373910000|2020-11-26 06:58:30|5379.44|5341.44|5379.66|5341.66|5379.71|5341.71|5378.65|5340.65|10
1606373920000|2020-11-26 06:58:40|5379.31|5341.31|5380.58|5342.58|5380.58|5342.58|5379.31|5341.31|10
1606373930000|2020-11-26 06:58:50|5380.61|5342.61|5379.5|5341.5|5380.87|5342.87|5379.5|5341.5|10
1606373940000|2020-11-26 06:59:00|5378.83|5340.83|5377.09|5339.09|5379.03|5341.03|5377.09|5339.09|10
1606373950000|2020-11-26 06:59:10|5377.1|5339.1|5376.28|5338.28|5377.27|5339.27|5375.77|5337.77|10
1606373960000|2020-11-26 06:59:20|5376.37|5338.37|5375.73|5337.73|5376.37|5338.37|5375.61|5337.61|10
1606373970000|2020-11-26 06:59:30|5375.67|5337.67|5374.86|5336.86|5375.68|5337.68|5374.8|5336.8|10
1606373980000|2020-11-26 06:59:40|5375.05|5337.05|5377.97|5339.97|5377.97|5339.97|5375.05|5337.05|10
1606373990000|2020-11-26 06:59:50|5378.18|5340.18|5380.06|5342.06|5380.06|5342.06|5378.18|5340.18|10
1606374000000|2020-11-26 07:00:00|5380.2|5342.2|5381.29|5343.29|5381.56|5343.56|5380.2|5342.2|10
1606374010000|2020-11-26 07:00:10|5381.18|5343.18|5379.41|5341.41|5381.18|5343.18|5379.41|5341.41|10
1606374020000|2020-11-26 07:00:20|5379.48|5341.48|5378.32|5340.32|5379.48|5341.48|5378.32|5340.32|10
1606374030000|2020-11-26 07:00:30|5378|5340|5378.34|5340.34|5378.64|5340.64|5377.86|5339.86|9
1606374040000|2020-11-26 07:00:40|5377.7|5339.7|5376.73|5338.73|5377.7|5339.7|5376.73|5338.73|9
1606374050000|2020-11-26 07:00:50|5376.64|5338.64|5377.44|5339.44|5377.6|5339.6|5376.64|5338.64|9
1606374060000|2020-11-26 07:01:00|5377.17|5339.17|5376.7|5338.7|5377.43|5339.43|5376.7|5338.7|10
1606374070000|2020-11-26 07:01:10|5376.41|5338.41|5374.82|5336.82|5376.41|5338.41|5374.82|5336.82|10
1606374080000|2020-11-26 07:01:20|5374.58|5336.58|5373.83|5335.83|5374.58|5336.58|5373.83|5335.83|10
1606374090000|2020-11-26 07:01:30|5374.01|5336.01|5372.89|5334.89|5374.38|5336.38|5372.84|5334.84|10
1606374100000|2020-11-26 07:01:40|5372.81|5334.81|5371.19|5333.19|5372.81|5334.81|5370.67|5332.67|10
1606374110000|2020-11-26 07:01:50|5371.16|5333.16|5370.83|5332.83|5371.16|5333.16|5370.83|5332.83|10
1606374120000|2020-11-26 07:02:00|5371.13|5333.13|5370.04|5332.04|5371.54|5333.54|5370.04|5332.04|9
1606374130000|2020-11-26 07:02:10|5369.82|5331.82|5367.43|5329.43|5369.82|5331.82|5367.43|5329.43|10
1606374140000|2020-11-26 07:02:20|5366.93|5328.93|5361.67|5323.67|5366.93|5328.93|5361.67|5323.67|10
1606374150000|2020-11-26 07:02:30|5361.44|5323.44|5358.99|5320.99|5361.44|5323.44|5358.99|5320.99|10
1606374160000|2020-11-26 07:02:40|5358.97|5320.97|5357.82|5319.82|5358.97|5320.97|5357.82|5319.82|10
1606374170000|2020-11-26 07:02:50|5357.92|5319.92|5357.08|5319.08|5358.17|5320.17|5357.08|5319.08|10
1606374180000|2020-11-26 07:03:00|5356.35|5318.35|5351.5|5313.5|5356.35|5318.35|5351.5|5313.5|10
1606374190000|2020-11-26 07:03:10|5351.44|5313.44|5350.33|5312.33|5351.5|5313.5|5350.33|5312.33|10
1606374200000|2020-11-26 07:03:20|5350.24|5312.24|5347.61|5309.61|5350.32|5312.32|5347.61|5309.61|10
1606374210000|2020-11-26 07:03:30|5347.64|5309.64|5346.25|5308.25|5347.64|5309.64|5346.25|5308.25|10
1606374220000|2020-11-26 07:03:40|5346.07|5308.07|5343.9|5305.9|5346.07|5308.07|5343.31|5305.31|10
1606374230000|2020-11-26 07:03:50|5344.52|5306.52|5343.01|5305.01|5344.52|5306.52|5343.01|5305.01|10
1606374240000|2020-11-26 07:04:00|5343.22|5305.22|5342.84|5304.84|5343.63|5305.63|5342.84|5304.84|10
1606374250000|2020-11-26 07:04:10|5343.01|5305.01|5336.08|5298.08|5343.02|5305.02|5336.08|5298.08|10
1606374260000|2020-11-26 07:04:20|5335.87|5297.87|5333.05|5295.05|5335.87|5297.87|5332.36|5294.36|10
1606374270000|2020-11-26 07:04:30|5332.81|5294.81|5329.58|5291.58|5332.81|5294.81|5329.58|5291.58|10
1606374280000|2020-11-26 07:04:40|5329.23|5291.23|5328.72|5290.72|5329.56|5291.56|5328.71|5290.71|10
1606374290000|2020-11-26 07:04:50|5328.53|5290.53|5327.03|5289.03|5328.53|5290.53|5327.03|5289.03|10
1606374300000|2020-11-26 07:05:00|5326.45|5288.45|5324.53|5286.53|5326.45|5288.45|5323.4|5285.4|9
1606374310000|2020-11-26 07:05:10|5323.88|5285.88|5327.54|5289.54|5327.54|5289.54|5323.65|5285.65|10
1606374320000|2020-11-26 07:05:20|5327.99|5289.99|5328.76|5290.76|5329.23|5291.23|5327.99|5289.99|10
1606374330000|2020-11-26 07:05:30|5328.57|5290.57|5330.04|5292.04|5330.32|5292.32|5328.57|5290.57|10
1606374340000|2020-11-26 07:05:40|5330.42|5292.42|5330.6|5292.6|5331.54|5293.54|5330.34|5292.34|10
1606374350000|2020-11-26 07:05:50|5330.07|5292.07|5327.16|5289.16|5330.07|5292.07|5326.46|5288.46|10
1606374360000|2020-11-26 07:06:00|5326.8|5288.8|5327.66|5289.66|5328.06|5290.06|5325.81|5287.81|10
1606374370000|2020-11-26 07:06:10|5327.32|5289.32|5326.85|5288.85|5327.32|5289.32|5326.85|5288.85|10
1606374380000|2020-11-26 07:06:20|5326.77|5288.77|5326.57|5288.57|5327.17|5289.17|5326.41|5288.41|9
1606374390000|2020-11-26 07:06:30|5326.51|5288.51|5328.11|5290.11|5328.11|5290.11|5326.02|5288.02|10
1606374400000|2020-11-26 07:06:40|5328.03|5290.03|5329.15|5291.15|5329.15|5291.15|5327.97|5289.97|10
1606374410000|2020-11-26 07:06:50|5329.29|5291.29|5328.84|5290.84|5329.62|5291.62|5328.84|5290.84|10
1606374420000|2020-11-26 07:07:00|5328.99|5290.99|5324.72|5286.72|5328.99|5290.99|5324.72|5286.72|10
1606374430000|2020-11-26 07:07:10|5324.37|5286.37|5324.22|5286.22|5324.74|5286.74|5323.83|5285.83|10
1606374440000|2020-11-26 07:07:20|5324.23|5286.23|5326.44|5288.44|5326.44|5288.44|5324.23|5286.23|10
1606374450000|2020-11-26 07:07:30|5326.85|5288.85|5326.81|5288.81|5326.85|5288.85|5325.87|5287.87|10
1606374460000|2020-11-26 07:07:40|5326.44|5288.44|5325.49|5287.49|5326.58|5288.58|5325.49|5287.49|10
1606374470000|2020-11-26 07:07:50|5324.98|5286.98|5323.29|5285.29|5325.04|5287.04|5323.12|5285.12|10
1606374480000|2020-11-26 07:08:00|5323.21|5285.21|5323.07|5285.07|5323.44|5285.44|5322.79|5284.79|10
1606374490000|2020-11-26 07:08:10|5323.29|5285.29|5322.61|5284.61|5323.32|5285.32|5322.61|5284.61|10
1606374500000|2020-11-26 07:08:20|5322.35|5284.35|5322.29|5284.29|5322.35|5284.35|5321.58|5283.58|10
1606374510000|2020-11-26 07:08:30|5322.17|5284.17|5325.04|5287.04|5325.04|5287.04|5321.88|5283.88|10
1606374520000|2020-11-26 07:08:40|5325.13|5287.13|5327.26|5289.26|5327.26|5289.26|5325.13|5287.13|10
1606374530000|2020-11-26 07:08:50|5326.94|5288.94|5329.05|5291.05|5329.05|5291.05|5326.56|5288.56|10
1606374540000|2020-11-26 07:09:00|5329.24|5291.24|5335.24|5297.24|5335.24|5297.24|5329.24|5291.24|10
1606374550000|2020-11-26 07:09:10|5334.91|5296.91|5336.72|5298.72|5337.27|5299.27|5334.81|5296.81|10
1606374560000|2020-11-26 07:09:20|5336.01|5298.01|5332.46|5294.46|5336.01|5298.01|5332.46|5294.46|10
1606374570000|2020-11-26 07:09:30|5332.25|5294.25|5330.98|5292.98|5332.25|5294.25|5330.56|5292.56|10
1606374580000|2020-11-26 07:09:40|5330.93|5292.93|5330.99|5292.99|5332.2|5294.2|5330.93|5292.93|10
1606374590000|2020-11-26 07:09:50|5331.16|5293.16|5329.66|5291.66|5331.16|5293.16|5329.66|5291.66|10
1606374600000|2020-11-26 07:10:00|5329.04|5291.04|5329.16|5291.16|5329.21|5291.21|5328.97|5290.97|10
1606374610000|2020-11-26 07:10:10|5329.3|5291.3|5328.52|5290.52|5329.3|5291.3|5328.52|5290.52|10
1606374620000|2020-11-26 07:10:20|5328.07|5290.07|5328.24|5290.24|5328.24|5290.24|5327.37|5289.37|10
1606374630000|2020-11-26 07:10:30|5328.32|5290.32|5328.07|5290.07|5329.97|5291.97|5328.07|5290.07|10
1606374640000|2020-11-26 07:10:40|5328.35|5290.35|5326.97|5288.97|5328.35|5290.35|5326.97|5288.97|10
1606374650000|2020-11-26 07:10:50|5327.25|5289.25|5325.69|5287.69|5327.25|5289.25|5325.69|5287.69|10
1606374660000|2020-11-26 07:11:00|5325.24|5287.24|5326.09|5288.09|5326.09|5288.09|5325.05|5287.05|10
1606374670000|2020-11-26 07:11:10|5326.24|5288.24|5327|5289|5327|5289|5325.79|5287.79|10
1606374680000|2020-11-26 07:11:20|5326.9|5288.9|5327.04|5289.04|5327.04|5289.04|5326.05|5288.05|10
1606374690000|2020-11-26 07:11:30|5327.24|5289.24|5329.99|5291.99|5329.99|5291.99|5327.24|5289.24|10
1606374700000|2020-11-26 07:11:40|5330.12|5292.12|5332.73|5294.73|5332.75|5294.75|5329.89|5291.89|10
1606374710000|2020-11-26 07:11:50|5333.08|5295.08|5335.6|5297.6|5336.18|5298.18|5333.08|5295.08|10
1606374720000|2020-11-26 07:12:00|5335.1|5297.1|5333.08|5295.08|5335.12|5297.12|5333.08|5295.08|10
1606374730000|2020-11-26 07:12:10|5331.97|5293.97|5330.43|5292.43|5332.05|5294.05|5330.43|5292.43|10
1606374740000|2020-11-26 07:12:20|5328.6|5290.6|5328.09|5290.09|5328.84|5290.84|5327.89|5289.89|10
1606374750000|2020-11-26 07:12:30|5328.11|5290.11|5324.83|5286.83|5328.11|5290.11|5324.83|5286.83|10
1606374760000|2020-11-26 07:12:40|5325.43|5287.43|5322.2|5284.2|5325.43|5287.43|5322.2|5284.2|10
1606374770000|2020-11-26 07:12:50|5322.37|5284.37|5322.26|5284.26|5322.71|5284.71|5320.92|5282.92|10
1606374780000|2020-11-26 07:13:00|5321.75|5283.75|5320.37|5282.37|5321.75|5283.75|5320.37|5282.37|10
1606374790000|2020-11-26 07:13:10|5319.91|5281.91|5318.43|5280.43|5319.91|5281.91|5318.37|5280.37|10
1606374800000|2020-11-26 07:13:20|5318.42|5280.42|5317.31|5279.31|5318.42|5280.42|5317.12|5279.12|9
1606374810000|2020-11-26 07:13:30|5317.05|5279.05|5314.58|5276.58|5317.05|5279.05|5314.58|5276.58|10
1606374820000|2020-11-26 07:13:40|5314.97|5276.97|5313.65|5275.65|5314.97|5276.97|5313.61|5275.61|10
1606374830000|2020-11-26 07:13:50|5313.11|5275.11|5312.32|5274.32|5313.11|5275.11|5312.32|5274.32|10
1606374840000|2020-11-26 07:14:00|5312.56|5274.56|5311.45|5273.45|5313.18|5275.18|5311.45|5273.45|9
1606374850000|2020-11-26 07:14:10|5311.97|5273.97|5309.56|5271.56|5311.97|5273.97|5309.49|5271.49|9
1606374860000|2020-11-26 07:14:20|5309.48|5271.48|5306.17|5268.17|5309.48|5271.48|5306.17|5268.17|10
1606374870000|2020-11-26 07:14:30|5306.06|5268.06|5305.31|5267.31|5306.06|5268.06|5304.57|5266.57|10
1606374880000|2020-11-26 07:14:40|5306.32|5268.32|5306.28|5268.28|5306.7|5268.7|5306.14|5268.14|10
1606374890000|2020-11-26 07:14:50|5306.08|5268.08|5305.13|5267.13|5306.59|5268.59|5305.13|5267.13|10
1606374900000|2020-11-26 07:15:00|5305.21|5267.21|5303.15|5265.15|5305.89|5267.89|5303.15|5265.15|10
1606374910000|2020-11-26 07:15:10|5302.98|5264.98|5299.42|5261.42|5302.98|5264.98|5299.42|5261.42|10
1606374920000|2020-11-26 07:15:20|5299.19|5261.19|5293.65|5255.65|5299.19|5261.19|5293.65|5255.65|10
1606374930000|2020-11-26 07:15:30|5293.75|5255.75|5297.81|5259.81|5297.81|5259.81|5293.31|5255.31|10
1606374940000|2020-11-26 07:15:40|5298.31|5260.31|5299.57|5261.57|5299.58|5261.58|5298.19|5260.19|10
1606374950000|2020-11-26 07:15:50|5299.93|5261.93|5303.17|5265.17|5303.17|5265.17|5299.93|5261.93|10
1606374960000|2020-11-26 07:16:00|5303.91|5265.91|5306.55|5268.55|5306.55|5268.55|5303.91|5265.91|10
1606374970000|2020-11-26 07:16:10|5306.59|5268.59|5306.4|5268.4|5306.59|5268.59|5306.2|5268.2|10
1606374980000|2020-11-26 07:16:20|5306.68|5268.68|5303.32|5265.32|5307.44|5269.44|5303.32|5265.32|10
1606374990000|2020-11-26 07:16:30|5303.35|5265.35|5304.58|5266.58|5304.58|5266.58|5302.03|5264.03|10
1606375000000|2020-11-26 07:16:40|5305.1|5267.1|5307.37|5269.37|5308.06|5270.06|5305.1|5267.1|10
1606375010000|2020-11-26 07:16:50|5308.72|5270.72|5310.09|5272.09|5310.09|5272.09|5308.72|5270.72|10
1606375020000|2020-11-26 07:17:00|5310.39|5272.39|5314.38|5276.38|5314.38|5276.38|5310.39|5272.39|10
1606375030000|2020-11-26 07:17:10|5314.48|5276.48|5314.95|5276.95|5314.95|5276.95|5313.8|5275.8|10
1606375040000|2020-11-26 07:17:20|5314.98|5276.98|5317.57|5279.57|5317.57|5279.57|5314.88|5276.88|10
1606375050000|2020-11-26 07:17:30|5318.02|5280.02|5321.41|5283.41|5321.41|5283.41|5318.02|5280.02|10
1606375060000|2020-11-26 07:17:40|5321.74|5283.74|5321.63|5283.63|5321.99|5283.99|5321.4|5283.4|8
1606375070000|2020-11-26 07:17:50|5321.6|5283.6|5322.19|5284.19|5322.21|5284.21|5321.5|5283.5|10
1606375080000|2020-11-26 07:18:00|5322.33|5284.33|5322.08|5284.08|5322.46|5284.46|5321.76|5283.76|10
1606375090000|2020-11-26 07:18:10|5321.92|5283.92|5322.11|5284.11|5322.11|5284.11|5321.67|5283.67|9
1606375100000|2020-11-26 07:18:20|5322.5|5284.5|5323.5|5285.5|5323.58|5285.58|5322.5|5284.5|10
1606375110000|2020-11-26 07:18:30|5323.82|5285.82|5324.17|5286.17|5324.38|5286.38|5323.82|5285.82|9
1606375120000|2020-11-26 07:18:40|5324.12|5286.12|5323.62|5285.62|5324.3|5286.3|5323.62|5285.62|10
1606375130000|2020-11-26 07:18:50|5323.59|5285.59|5323.5|5285.5|5323.59|5285.59|5323.38|5285.38|9
1606375140000|2020-11-26 07:19:00|5323.56|5285.56|5322.61|5284.61|5324.15|5286.15|5322.61|5284.61|10
1606375150000|2020-11-26 07:19:10|5322.27|5284.27|5321.67|5283.67|5322.27|5284.27|5321.1|5283.1|10
1606375160000|2020-11-26 07:19:20|5321.57|5283.57|5324.93|5286.93|5324.93|5286.93|5321.57|5283.57|10
1606375170000|2020-11-26 07:19:30|5324.6|5286.6|5325.19|5287.19|5325.44|5287.44|5324.6|5286.6|9
1606375180000|2020-11-26 07:19:40|5324.95|5286.95|5323.65|5285.65|5324.95|5286.95|5323.65|5285.65|10
1606375190000|2020-11-26 07:19:50|5323.13|5285.13|5324.34|5286.34|5324.94|5286.94|5323.13|5285.13|10
1606375200000|2020-11-26 07:20:00|5324.1|5286.1|5326.45|5288.45|5326.45|5288.45|5324.1|5286.1|10
1606375210000|2020-11-26 07:20:10|5326.4|5288.4|5326.69|5288.69|5327.1|5289.1|5326.17|5288.17|10
1606375220000|2020-11-26 07:20:20|5325.59|5287.59|5323.69|5285.69|5326.05|5288.05|5323.69|5285.69|10
1606375230000|2020-11-26 07:20:30|5323.23|5285.23|5321.6|5283.6|5323.23|5285.23|5321.6|5283.6|10
1606375240000|2020-11-26 07:20:40|5320.89|5282.89|5320.38|5282.38|5321.31|5283.31|5319.85|5281.85|10
1606375250000|2020-11-26 07:20:50|5320.64|5282.64|5320.7|5282.7|5320.71|5282.71|5319.97|5281.97|10
1606375260000|2020-11-26 07:21:00|5320.67|5282.67|5317.61|5279.61|5320.67|5282.67|5317.61|5279.61|10
1606375270000|2020-11-26 07:21:10|5317.12|5279.12|5312.98|5274.98|5317.12|5279.12|5312.98|5274.98|10
1606375280000|2020-11-26 07:21:20|5313.03|5275.03|5315.54|5277.54|5315.54|5277.54|5313.03|5275.03|10
1606375290000|2020-11-26 07:21:30|5315.69|5277.69|5318.46|5280.46|5318.46|5280.46|5315.69|5277.69|10
1606375300000|2020-11-26 07:21:40|5318.57|5280.57|5317.86|5279.86|5318.57|5280.57|5317.73|5279.73|10
1606375310000|2020-11-26 07:21:50|5317.79|5279.79|5316.47|5278.47|5317.79|5279.79|5316.47|5278.47|10
1606375320000|2020-11-26 07:22:00|5316.05|5278.05|5313.93|5275.93|5316.05|5278.05|5313.21|5275.21|10
1606375330000|2020-11-26 07:22:10|5313.66|5275.66|5314.28|5276.28|5314.74|5276.74|5313.66|5275.66|10
1606375340000|2020-11-26 07:22:20|5314.36|5276.36|5313.58|5275.58|5314.36|5276.36|5313.55|5275.55|10
1606375350000|2020-11-26 07:22:30|5312.83|5274.83|5310.19|5272.19|5312.83|5274.83|5310.19|5272.19|9
1606375360000|2020-11-26 07:22:40|5309.97|5271.97|5309|5271|5310.37|5272.37|5309|5271|10
1606375370000|2020-11-26 07:22:50|5308.55|5270.55|5310.36|5272.36|5310.36|5272.36|5308.55|5270.55|9
1606375380000|2020-11-26 07:23:00|5310.92|5272.92|5313.34|5275.34|5313.38|5275.38|5310.92|5272.92|10
1606375390000|2020-11-26 07:23:10|5313.4|5275.4|5312.88|5274.88|5314.22|5276.22|5312.88|5274.88|10
1606375400000|2020-11-26 07:23:20|5313.45|5275.45|5313.62|5275.62|5315.21|5277.21|5313.45|5275.45|10
1606375410000|2020-11-26 07:23:30|5313.87|5275.87|5314.89|5276.89|5314.89|5276.89|5313.71|5275.71|10
1606375420000|2020-11-26 07:23:40|5315.29|5277.29|5314.21|5276.21|5315.29|5277.29|5314.2|5276.2|10
1606375430000|2020-11-26 07:23:50|5313.71|5275.71|5314.94|5276.94|5314.94|5276.94|5313.15|5275.15|10
1606375440000|2020-11-26 07:24:00|5315.32|5277.32|5316.64|5278.64|5316.64|5278.64|5315.25|5277.25|10
1606375450000|2020-11-26 07:24:10|5316.34|5278.34|5319.57|5281.57|5319.57|5281.57|5316.3|5278.3|10
1606375460000|2020-11-26 07:24:20|5319.17|5281.17|5322.91|5284.91|5322.91|5284.91|5319.17|5281.17|10
1606375470000|2020-11-26 07:24:30|5322.7|5284.7|5322.09|5284.09|5323.55|5285.55|5321.25|5283.25|10
1606375480000|2020-11-26 07:24:40|5322.29|5284.29|5322.22|5284.22|5322.59|5284.59|5321.86|5283.86|10
1606375490000|2020-11-26 07:24:50|5322.66|5284.66|5323.43|5285.43|5323.99|5285.99|5322.59|5284.59|10
1606375500000|2020-11-26 07:25:00|5323.71|5285.71|5324.44|5286.44|5324.44|5286.44|5323.71|5285.71|9
1606375510000|2020-11-26 07:25:10|5325.3|5287.3|5327.6|5289.6|5327.83|5289.83|5325.3|5287.3|10
1606375520000|2020-11-26 07:25:20|5327.59|5289.59|5327.19|5289.19|5328.12|5290.12|5326.59|5288.59|10
1606375530000|2020-11-26 07:25:30|5327.71|5289.71|5328.9|5290.9|5328.94|5290.94|5327.71|5289.71|10
1606375540000|2020-11-26 07:25:40|5329.14|5291.14|5329.22|5291.22|5329.47|5291.47|5329.14|5291.14|10
1606375550000|2020-11-26 07:25:50|5329.3|5291.3|5329.15|5291.15|5330.33|5292.33|5329.15|5291.15|10
1606375560000|2020-11-26 07:26:00|5328.17|5290.17|5325.76|5287.76|5328.54|5290.54|5325.76|5287.76|10
1606375570000|2020-11-26 07:26:10|5325.89|5287.89|5321.08|5283.08|5325.89|5287.89|5321.08|5283.08|10
1606375580000|2020-11-26 07:26:20|5320.63|5282.63|5316.78|5278.78|5320.74|5282.74|5316.78|5278.78|10
1606375590000|2020-11-26 07:26:30|5316.71|5278.71|5314.15|5276.15|5316.71|5278.71|5313.84|5275.84|10
1606375600000|2020-11-26 07:26:40|5314.99|5276.99|5313.25|5275.25|5314.99|5276.99|5313.25|5275.25|10
1606375610000|2020-11-26 07:26:50|5312.79|5274.79|5311.5|5273.5|5312.79|5274.79|5310.86|5272.86|9
1606375620000|2020-11-26 07:27:00|5311.28|5273.28|5309.81|5271.81|5311.29|5273.29|5309.81|5271.81|10
1606375630000|2020-11-26 07:27:10|5308.47|5270.47|5305.83|5267.83|5308.47|5270.47|5305.65|5267.65|10
1606375640000|2020-11-26 07:27:20|5305.84|5267.84|5301.75|5263.75|5305.84|5267.84|5301.75|5263.75|10
1606375650000|2020-11-26 07:27:30|5301.71|5263.71|5301.05|5263.05|5301.89|5263.89|5300.88|5262.88|10
1606375660000|2020-11-26 07:27:40|5300.8|5262.8|5298|5260|5300.8|5262.8|5298|5260|10
1606375670000|2020-11-26 07:27:50|5298.08|5260.08|5298.52|5260.52|5299.01|5261.01|5298.08|5260.08|10
1606375680000|2020-11-26 07:28:00|5298.74|5260.74|5299.41|5261.41|5299.41|5261.41|5298.48|5260.48|10
1606375690000|2020-11-26 07:28:10|5299.32|5261.32|5297.94|5259.94|5299.32|5261.32|5297.94|5259.94|10
1606375700000|2020-11-26 07:28:20|5297.36|5259.36|5294.93|5256.93|5297.52|5259.52|5294.93|5256.93|10
1606375710000|2020-11-26 07:28:30|5294.8|5256.8|5293.41|5255.41|5294.8|5256.8|5293.41|5255.41|10
1606375720000|2020-11-26 07:28:40|5293.35|5255.35|5293.23|5255.23|5293.42|5255.42|5293.04|5255.04|10
1606375730000|2020-11-26 07:28:50|5292.96|5254.96|5291.95|5253.95|5292.96|5254.96|5291.95|5253.95|9
1606375740000|2020-11-26 07:29:00|5291.08|5253.08|5289.02|5251.02|5291.08|5253.08|5288.64|5250.64|10
1606375750000|2020-11-26 07:29:10|5289.05|5251.05|5287.82|5249.82|5289.09|5251.09|5287.82|5249.82|10
1606375760000|2020-11-26 07:29:20|5287.68|5249.68|5285.6|5247.6|5287.75|5249.75|5285.6|5247.6|9
1606375770000|2020-11-26 07:29:30|5284.8|5246.8|5281.67|5243.67|5284.8|5246.8|5281.67|5243.67|10
1606375780000|2020-11-26 07:29:40|5281.61|5243.61|5279.67|5241.67|5281.61|5243.61|5279.4|5241.4|10
1606375790000|2020-11-26 07:29:50|5279.21|5241.21|5274.58|5236.58|5279.21|5241.21|5274.58|5236.58|10
1606375800000|2020-11-26 07:30:00|5273.74|5235.74|5268.01|5230.01|5273.74|5235.74|5266.56|5228.56|10
1606375810000|2020-11-26 07:30:10|5267.21|5229.21|5266.06|5228.06|5268.25|5230.25|5265.77|5227.77|9
1606375820000|2020-11-26 07:30:20|5266.95|5228.95|5272.61|5234.61|5272.73|5234.73|5266.92|5228.92|10
1606375830000|2020-11-26 07:30:30|5272.98|5234.98|5276.32|5238.32|5276.79|5238.79|5272.98|5234.98|10
1606375840000|2020-11-26 07:30:40|5276.18|5238.18|5275.18|5237.18|5276.18|5238.18|5275.13|5237.13|10
1606375850000|2020-11-26 07:30:50|5275.12|5237.12|5274.08|5236.08|5275.12|5237.12|5274.08|5236.08|10
1606375860000|2020-11-26 07:31:00|5274.45|5236.45|5273.96|5235.96|5274.9|5236.9|5273.96|5235.96|10
1606375870000|2020-11-26 07:31:10|5274.15|5236.15|5273.25|5235.25|5274.15|5236.15|5273.06|5235.06|9
1606375880000|2020-11-26 07:31:20|5272.78|5234.78|5269.77|5231.77|5272.78|5234.78|5269.46|5231.46|10
1606375890000|2020-11-26 07:31:30|5269.42|5231.42|5265.96|5227.96|5269.42|5231.42|5265.96|5227.96|10
1606375900000|2020-11-26 07:31:40|5264.96|5226.96|5262.71|5224.71|5264.96|5226.96|5262.71|5224.71|9
1606375910000|2020-11-26 07:31:50|5262.1|5224.1|5258.37|5220.37|5262.1|5224.1|5257.27|5219.27|10
1606375920000|2020-11-26 07:32:00|5258.17|5220.17|5253.59|5215.59|5258.17|5220.17|5253.3|5215.3|10
1606375930000|2020-11-26 07:32:10|5253.54|5215.54|5250.62|5212.62|5253.64|5215.64|5250.62|5212.62|10
1606375940000|2020-11-26 07:32:20|5251.12|5213.12|5246.68|5208.68|5251.81|5213.81|5246.68|5208.68|10
1606375950000|2020-11-26 07:32:30|5247.4|5209.4|5243.16|5205.16|5247.4|5209.4|5243.16|5205.16|10
1606375960000|2020-11-26 07:32:40|5242.54|5204.54|5240.95|5202.95|5243.26|5205.26|5240.55|5202.55|10
1606375970000|2020-11-26 07:32:50|5241.13|5203.13|5235.88|5197.88|5241.37|5203.37|5235.88|5197.88|10
1606375980000|2020-11-26 07:33:00|5234.88|5196.88|5230.28|5192.28|5234.88|5196.88|5230.28|5192.28|10
1606375990000|2020-11-26 07:33:10|5229.15|5191.15|5231.39|5193.39|5231.39|5193.39|5228.82|5190.82|10
1606376000000|2020-11-26 07:33:20|5231.33|5193.33|5236.17|5198.17|5236.17|5198.17|5231.33|5193.33|10
1606376010000|2020-11-26 07:33:30|5237.26|5199.26|5239.49|5201.49|5240.85|5202.85|5237.26|5199.26|10
1606376020000|2020-11-26 07:33:40|5239.26|5201.26|5236.11|5198.11|5239.83|5201.83|5236.11|5198.11|10
1606376030000|2020-11-26 07:33:50|5235.94|5197.94|5226.61|5188.61|5235.94|5197.94|5226.61|5188.61|10
1606376040000|2020-11-26 07:34:00|5226.33|5188.33|5227.19|5189.19|5227.19|5189.19|5225.32|5187.32|9
1606376050000|2020-11-26 07:34:10|5227.76|5189.76|5226.51|5188.51|5227.76|5189.76|5226.05|5188.05|10
1606376060000|2020-11-26 07:34:20|5226.52|5188.52|5228.86|5190.86|5228.86|5190.86|5226.52|5188.52|10
1606376070000|2020-11-26 07:34:30|5228.93|5190.93|5230.43|5192.43|5230.52|5192.52|5228.93|5190.93|10
1606376080000|2020-11-26 07:34:40|5230.35|5192.35|5230.9|5192.9|5231.06|5193.06|5230.04|5192.04|10
1606376090000|2020-11-26 07:34:50|5230.81|5192.81|5233.99|5195.99|5233.99|5195.99|5230.81|5192.81|10
1606376100000|2020-11-26 07:35:00|5234.18|5196.18|5231.43|5193.43|5236.06|5198.06|5231.43|5193.43|10
1606376110000|2020-11-26 07:35:10|5231.31|5193.31|5227.23|5189.23|5231.31|5193.31|5227.23|5189.23|10
1606376120000|2020-11-26 07:35:20|5226.57|5188.57|5221.68|5183.68|5226.62|5188.62|5221.43|5183.43|10
1606376130000|2020-11-26 07:35:30|5220.61|5182.61|5213.57|5175.57|5220.61|5182.61|5213.57|5175.57|10
1606376140000|2020-11-26 07:35:40|5212.36|5174.36|5207.98|5169.98|5212.36|5174.36|5207.94|5169.94|10
1606376150000|2020-11-26 07:35:50|5207.92|5169.92|5207.28|5169.28|5208.83|5170.83|5207.19|5169.19|10
1606376160000|2020-11-26 07:36:00|5208|5170|5206.22|5168.22|5209.41|5171.41|5205.32|5167.32|10
1606376170000|2020-11-26 07:36:10|5207.02|5169.02|5206.2|5168.2|5207.65|5169.65|5205.65|5167.65|10
1606376180000|2020-11-26 07:36:20|5206.18|5168.18|5211.85|5173.85|5211.88|5173.88|5205.97|5167.97|10
1606376190000|2020-11-26 07:36:30|5211.77|5173.77|5213.6|5175.6|5215.17|5177.17|5211.48|5173.48|10
1606376200000|2020-11-26 07:36:40|5215.88|5177.88|5217.44|5179.44|5217.72|5179.72|5215.88|5177.88|10
1606376210000|2020-11-26 07:36:50|5217.58|5179.58|5213.54|5175.54|5217.58|5179.58|5213.36|5175.36|10
1606376220000|2020-11-26 07:37:00|5213.96|5175.96|5211.95|5173.95|5214.55|5176.55|5211.89|5173.89|10
1606376230000|2020-11-26 07:37:10|5211.23|5173.23|5207.18|5169.18|5211.23|5173.23|5207.18|5169.18|10
1606376240000|2020-11-26 07:37:20|5207.11|5169.11|5205.23|5167.23|5207.82|5169.82|5205.23|5167.23|10
1606376250000|2020-11-26 07:37:30|5203.92|5165.92|5200.84|5162.84|5203.92|5165.92|5200.61|5162.61|10
1606376260000|2020-11-26 07:37:40|5201.05|5163.05|5199.36|5161.36|5201.05|5163.05|5199.36|5161.36|10
1606376270000|2020-11-26 07:37:50|5197.91|5159.91|5191.6|5153.6|5197.91|5159.91|5191.6|5153.6|10
1606376280000|2020-11-26 07:38:00|5191.87|5153.87|5190.52|5152.52|5192.39|5154.39|5189.93|5151.93|10
1606376290000|2020-11-26 07:38:10|5190.69|5152.69|5191.03|5153.03|5193.06|5155.06|5190.62|5152.62|10
1606376300000|2020-11-26 07:38:20|5191.56|5153.56|5187.72|5149.72|5191.56|5153.56|5187.24|5149.24|10
1606376310000|2020-11-26 07:38:30|5186.63|5148.63|5191.41|5153.41|5191.41|5153.41|5186.18|5148.18|10
1606376320000|2020-11-26 07:38:40|5192.46|5154.46|5194.33|5156.33|5194.33|5156.33|5192.46|5154.46|10
1606376330000|2020-11-26 07:38:50|5193.98|5155.98|5197.14|5159.14|5197.14|5159.14|5193.98|5155.98|10
1606376340000|2020-11-26 07:39:00|5197.22|5159.22|5195.64|5157.64|5197.22|5159.22|5195.64|5157.64|10
1606376350000|2020-11-26 07:39:10|5196.04|5158.04|5201.95|5163.95|5201.95|5163.95|5196.04|5158.04|10
1606376360000|2020-11-26 07:39:20|5202.39|5164.39|5201.76|5163.76|5202.39|5164.39|5201.72|5163.72|10
1606376370000|2020-11-26 07:39:30|5201.07|5163.07|5202.21|5164.21|5202.29|5164.29|5201.07|5163.07|10
1606376380000|2020-11-26 07:39:40|5202.39|5164.39|5202.37|5164.37|5203.96|5165.96|5202.31|5164.31|10
1606376390000|2020-11-26 07:39:50|5199.69|5161.69|5197.75|5159.75|5199.69|5161.69|5197.06|5159.06|10
1606376400000|2020-11-26 07:40:00|5197.63|5159.63|5195.61|5157.61|5198.06|5160.06|5195.61|5157.61|10
1606376410000|2020-11-26 07:40:10|5195.33|5157.33|5194.69|5156.69|5195.62|5157.62|5194.69|5156.69|10
1606376420000|2020-11-26 07:40:20|5194.35|5156.35|5195.1|5157.1|5195.1|5157.1|5194.18|5156.18|10
1606376430000|2020-11-26 07:40:30|5195.2|5157.2|5195.08|5157.08|5195.94|5157.94|5195.08|5157.08|10
1606376440000|2020-11-26 07:40:40|5194.35|5156.35|5192.62|5154.62|5194.35|5156.35|5192.62|5154.62|10
1606376450000|2020-11-26 07:40:50|5192.22|5154.22|5181.15|5143.15|5192.22|5154.22|5181.15|5143.15|10
1606376460000|2020-11-26 07:41:00|5180.36|5142.36|5174.73|5136.73|5180.36|5142.36|5174.45|5136.45|10
1606376470000|2020-11-26 07:41:10|5173.73|5135.73|5161.69|5123.69|5173.73|5135.73|5161.69|5123.69|10
1606376480000|2020-11-26 07:41:20|5160.22|5122.22|5148.77|5110.77|5160.22|5122.22|5148.16|5110.16|10
1606376490000|2020-11-26 07:41:30|5150.05|5112.05|5148.58|5110.58|5150.35|5112.35|5146.95|5108.95|10
1606376500000|2020-11-26 07:41:40|5148.17|5110.17|5149.31|5111.31|5150.01|5112.01|5147.58|5109.58|10
1606376510000|2020-11-26 07:41:50|5149.66|5111.66|5156.62|5118.62|5156.62|5118.62|5149.66|5111.66|10
1606376520000|2020-11-26 07:42:00|5156.39|5118.39|5157.27|5119.27|5158.79|5120.79|5155.77|5117.77|10
1606376530000|2020-11-26 07:42:10|5157.44|5119.44|5157.21|5119.21|5157.44|5119.44|5156.75|5118.75|9
1606376540000|2020-11-26 07:42:20|5157.18|5119.18|5157.55|5119.55|5157.55|5119.55|5156.11|5118.11|10
1606376550000|2020-11-26 07:42:30|5156.47|5118.47|5157.48|5119.48|5157.48|5119.48|5156.47|5118.47|10
1606376560000|2020-11-26 07:42:40|5157.22|5119.22|5157.91|5119.91|5158.58|5120.58|5157.09|5119.09|10
1606376570000|2020-11-26 07:42:50|5157.85|5119.85|5158.14|5120.14|5158.14|5120.14|5157.4|5119.4|10
1606376580000|2020-11-26 07:43:00|5158.99|5120.99|5155.27|5117.27|5158.99|5120.99|5155.27|5117.27|10
1606376590000|2020-11-26 07:43:10|5155.29|5117.29|5156.4|5118.4|5158.27|5120.27|5153.89|5115.89|10
1606376600000|2020-11-26 07:43:20|5155.95|5117.95|5154.23|5116.23|5157.81|5119.81|5154.23|5116.23|10
1606376610000|2020-11-26 07:43:30|5155.02|5117.02|5151.91|5113.91|5155.5|5117.5|5151.91|5113.91|10
1606376620000|2020-11-26 07:43:40|5150.84|5112.84|5147.22|5109.22|5150.84|5112.84|5147.16|5109.16|10
1606376630000|2020-11-26 07:43:50|5147.2|5109.2|5146.13|5108.13|5147.44|5109.44|5146.13|5108.13|9
1606376640000|2020-11-26 07:44:00|5145.88|5107.88|5145.96|5107.96|5146.63|5108.63|5145.14|5107.14|9
1606376650000|2020-11-26 07:44:10|5146.26|5108.26|5148.13|5110.13|5148.4|5110.4|5146.26|5108.26|10
1606376660000|2020-11-26 07:44:20|5148.29|5110.29|5140.39|5102.39|5148.35|5110.35|5140.39|5102.39|10
1606376670000|2020-11-26 07:44:30|5140.07|5102.07|5135.11|5097.11|5140.07|5102.07|5135.11|5097.11|10
1606376680000|2020-11-26 07:44:40|5134.34|5096.34|5128.58|5090.58|5134.34|5096.34|5128.58|5090.58|10
1606376690000|2020-11-26 07:44:50|5128.7|5090.7|5122.97|5084.97|5128.7|5090.7|5122.97|5084.97|10
1606376700000|2020-11-26 07:45:00|5122.71|5084.71|5118.37|5080.37|5122.71|5084.71|5118.37|5080.37|10
1606376710000|2020-11-26 07:45:10|5117.82|5079.82|5117.14|5079.14|5117.82|5079.82|5117.14|5079.14|10
1606376720000|2020-11-26 07:45:20|5116.52|5078.52|5111.01|5073.01|5116.52|5078.52|5111.01|5073.01|10
1606376730000|2020-11-26 07:45:30|5110.86|5072.86|5106.75|5068.75|5110.86|5072.86|5106.75|5068.75|9
1606376740000|2020-11-26 07:45:40|5106.32|5068.32|5104.44|5066.44|5106.79|5068.79|5104.44|5066.44|10
1606376750000|2020-11-26 07:45:50|5103.72|5065.72|5101.83|5063.83|5103.72|5065.72|5101.83|5063.83|10
1606376760000|2020-11-26 07:46:00|5101.84|5063.84|5098.72|5060.72|5101.84|5063.84|5098.72|5060.72|10
1606376770000|2020-11-26 07:46:10|5098.91|5060.91|5098.68|5060.68|5098.91|5060.91|5098.09|5060.09|10
1606376780000|2020-11-26 07:46:20|5099.22|5061.22|5098.88|5060.88|5099.62|5061.62|5098.56|5060.56|9
1606376790000|2020-11-26 07:46:30|5098.38|5060.38|5099.77|5061.77|5101.29|5063.29|5098.38|5060.38|10
1606376800000|2020-11-26 07:46:40|5097.7|5059.7|5090.42|5052.42|5097.7|5059.7|5090.42|5052.42|10
1606376810000|2020-11-26 07:46:50|5090.06|5052.06|5089.22|5051.22|5090.24|5052.24|5087.96|5049.96|10
1606376820000|2020-11-26 07:47:00|5089.26|5051.26|5088.67|5050.67|5089.26|5051.26|5086.54|5048.54|9
1606376830000|2020-11-26 07:47:10|5089.25|5051.25|5091.3|5053.3|5091.3|5053.3|5087.17|5049.17|10
1606376840000|2020-11-26 07:47:20|5090.91|5052.91|5091.82|5053.82|5093.21|5055.21|5090.68|5052.68|10
1606376850000|2020-11-26 07:47:30|5091.77|5053.77|5088.02|5050.02|5091.77|5053.77|5087.3|5049.3|10
1606376860000|2020-11-26 07:47:40|5087.96|5049.96|5090.52|5052.52|5092.18|5054.18|5087.07|5049.07|10
1606376870000|2020-11-26 07:47:50|5094.19|5056.19|5102.68|5064.68|5102.68|5064.68|5094.19|5056.19|10
1606376880000|2020-11-26 07:48:00|5102.71|5064.71|5118.86|5080.86|5118.86|5080.86|5102.71|5064.71|9
1606376890000|2020-11-26 07:48:10|5120.85|5082.85|5141.58|5103.58|5141.58|5103.58|5120.85|5082.85|10
1606376900000|2020-11-26 07:48:20|5143.78|5105.78|5164.98|5126.98|5164.98|5126.98|5143.78|5105.78|10
1606376910000|2020-11-26 07:48:30|5166.93|5128.93|5183.75|5145.75|5183.75|5145.75|5166.93|5128.93|10
1606376920000|2020-11-26 07:48:40|5184.85|5146.85|5192.24|5154.24|5192.24|5154.24|5184.85|5146.85|10
1606376930000|2020-11-26 07:48:50|5192.95|5154.95|5195.01|5157.01|5195.01|5157.01|5192.95|5154.95|10
1606376940000|2020-11-26 07:49:00|5194.63|5156.63|5196.42|5158.42|5196.42|5158.42|5194.63|5156.63|10
1606376950000|2020-11-26 07:49:10|5195.95|5157.95|5192.97|5154.97|5195.98|5157.98|5192.97|5154.97|10
1606376960000|2020-11-26 07:49:20|5192.51|5154.51|5187.35|5149.35|5192.51|5154.51|5187.35|5149.35|10
1606376970000|2020-11-26 07:49:30|5186.08|5148.08|5188.35|5150.35|5188.35|5150.35|5186.08|5148.08|10
1606376980000|2020-11-26 07:49:40|5189.74|5151.74|5181.77|5143.77|5189.74|5151.74|5181.77|5143.77|10
1606376990000|2020-11-26 07:49:50|5181.06|5143.06|5182.97|5144.97|5184.3|5146.3|5180.51|5142.51|10
1606377000000|2020-11-26 07:50:00|5182.67|5144.67|5183.11|5145.11|5184.43|5146.43|5182.67|5144.67|10
1606377010000|2020-11-26 07:50:10|5181.83|5143.83|5178.71|5140.71|5181.83|5143.83|5178.71|5140.71|10
1606377020000|2020-11-26 07:50:20|5179.44|5141.44|5176.72|5138.72|5179.44|5141.44|5176.72|5138.72|10
1606377030000|2020-11-26 07:50:30|5176.22|5138.22|5173.84|5135.84|5176.22|5138.22|5173.84|5135.84|10
1606377040000|2020-11-26 07:50:40|5174.25|5136.25|5175.73|5137.73|5175.73|5137.73|5172.83|5134.83|10
1606377050000|2020-11-26 07:50:50|5175.38|5137.38|5175.14|5137.14|5175.38|5137.38|5173.29|5135.29|10
1606377060000|2020-11-26 07:51:00|5174.94|5136.94|5175.86|5137.86|5175.86|5137.86|5174.3|5136.3|10
1606377070000|2020-11-26 07:51:10|5175.53|5137.53|5180.87|5142.87|5181.29|5143.29|5175.53|5137.53|10
1606377080000|2020-11-26 07:51:20|5180.57|5142.57|5181.91|5143.91|5182.49|5144.49|5180.57|5142.57|10
1606377090000|2020-11-26 07:51:30|5180.69|5142.69|5180.94|5142.94|5181.52|5143.52|5180.19|5142.19|10
1606377100000|2020-11-26 07:51:40|5181.71|5143.71|5177.51|5139.51|5181.71|5143.71|5177.35|5139.35|10
1606377110000|2020-11-26 07:51:50|5177.27|5139.27|5174.41|5136.41|5177.43|5139.43|5174.41|5136.41|10
1606377120000|2020-11-26 07:52:00|5173.77|5135.77|5173.82|5135.82|5175.49|5137.49|5171.29|5133.29|10
1606377130000|2020-11-26 07:52:10|5173.23|5135.23|5171.16|5133.16|5173.28|5135.28|5171.16|5133.16|10
1606377140000|2020-11-26 07:52:20|5170.89|5132.89|5171.07|5133.07|5171.07|5133.07|5170.42|5132.42|9
1606377150000|2020-11-26 07:52:30|5169.59|5131.59|5164.54|5126.54|5169.59|5131.59|5163.01|5125.01|10
1606377160000|2020-11-26 07:52:40|5164.65|5126.65|5163.59|5125.59|5164.65|5126.65|5163.11|5125.11|10
1606377170000|2020-11-26 07:52:50|5163.85|5125.85|5157.5|5119.5|5163.85|5125.85|5157.35|5119.35|10
1606377180000|2020-11-26 07:53:00|5157.54|5119.54|5154.88|5116.88|5157.54|5119.54|5154.88|5116.88|10
1606377190000|2020-11-26 07:53:10|5154.51|5116.51|5154.24|5116.24|5154.84|5116.84|5153.94|5115.94|10
1606377200000|2020-11-26 07:53:20|5154.27|5116.27|5153.59|5115.59|5155.01|5117.01|5153.59|5115.59|10
1606377210000|2020-11-26 07:53:30|5153.45|5115.45|5147.89|5109.89|5153.45|5115.45|5147.89|5109.89|10
1606377220000|2020-11-26 07:53:40|5147.7|5109.7|5140.55|5102.55|5147.7|5109.7|5140.55|5102.55|10
1606377230000|2020-11-26 07:53:50|5140.42|5102.42|5134.85|5096.85|5140.42|5102.42|5134.85|5096.85|10
1606377240000|2020-11-26 07:54:00|5134.48|5096.48|5135.82|5097.82|5136.25|5098.25|5133.42|5095.42|10
1606377250000|2020-11-26 07:54:10|5136.29|5098.29|5136.06|5098.06|5137.72|5099.72|5136.02|5098.02|10
1606377260000|2020-11-26 07:54:20|5135.61|5097.61|5139.47|5101.47|5139.47|5101.47|5135.61|5097.61|10
1606377270000|2020-11-26 07:54:30|5140.52|5102.52|5142.82|5104.82|5142.82|5104.82|5139.77|5101.77|10
1606377280000|2020-11-26 07:54:40|5142.02|5104.02|5143.15|5105.15|5143.19|5105.19|5141.56|5103.56|9
1606377290000|2020-11-26 07:54:50|5144.2|5106.2|5145.41|5107.41|5146.57|5108.57|5144.2|5106.2|10
1606377300000|2020-11-26 07:55:00|5145.32|5107.32|5144.25|5106.25|5145.32|5107.32|5144.25|5106.25|10
1606377310000|2020-11-26 07:55:10|5143.93|5105.93|5137.76|5099.76|5143.93|5105.93|5137.76|5099.76|10
1606377320000|2020-11-26 07:55:20|5137.75|5099.75|5133.59|5095.59|5137.75|5099.75|5132.91|5094.91|10
1606377330000|2020-11-26 07:55:30|5133.4|5095.4|5133.71|5095.71|5134.8|5096.8|5132.55|5094.55|10
1606377340000|2020-11-26 07:55:40|5132.7|5094.7|5129.43|5091.43|5132.7|5094.7|5128.82|5090.82|10
1606377350000|2020-11-26 07:55:50|5128.75|5090.75|5126.66|5088.66|5128.75|5090.75|5126.48|5088.48|10
1606377360000|2020-11-26 07:56:00|5127.53|5089.53|5124.53|5086.53|5127.55|5089.55|5124.53|5086.53|10
1606377370000|2020-11-26 07:56:10|5123.91|5085.91|5122.22|5084.22|5124.19|5086.19|5122.22|5084.22|10
1606377380000|2020-11-26 07:56:20|5121.53|5083.53|5119.55|5081.55|5121.65|5083.65|5119.55|5081.55|10
1606377390000|2020-11-26 07:56:30|5119.13|5081.13|5110.77|5072.77|5119.65|5081.65|5110.77|5072.77|10
1606377400000|2020-11-26 07:56:40|5109.36|5071.36|5103.49|5065.49|5109.36|5071.36|5103.25|5065.25|10
1606377410000|2020-11-26 07:56:50|5102.42|5064.42|5101.32|5063.32|5103.08|5065.08|5101.16|5063.16|10
1606377420000|2020-11-26 07:57:00|5101.89|5063.89|5098.11|5060.11|5101.95|5063.95|5098.11|5060.11|10
1606377430000|2020-11-26 07:57:10|5098.2|5060.2|5100.55|5062.55|5101.77|5063.77|5098.2|5060.2|10
1606377440000|2020-11-26 07:57:20|5100.34|5062.34|5101.44|5063.44|5101.66|5063.66|5100.34|5062.34|9
1606377450000|2020-11-26 07:57:30|5101.46|5063.46|5102.73|5064.73|5102.73|5064.73|5099.61|5061.61|10
1606377460000|2020-11-26 07:57:40|5102.65|5064.65|5103.01|5065.01|5104.97|5066.97|5102.1|5064.1|8
1606377470000|2020-11-26 07:57:50|5102.91|5064.91|5104.78|5066.78|5104.78|5066.78|5102.17|5064.17|10
1606377480000|2020-11-26 07:58:00|5104.1|5066.1|5103.2|5065.2|5105.25|5067.25|5103.11|5065.11|10
1606377490000|2020-11-26 07:58:10|5103.87|5065.87|5097.5|5059.5|5103.87|5065.87|5097.5|5059.5|10
1606377500000|2020-11-26 07:58:20|5096.02|5058.02|5093.1|5055.1|5096.68|5058.68|5093.1|5055.1|10
1606377510000|2020-11-26 07:58:30|5092.56|5054.56|5090.3|5052.3|5092.89|5054.89|5090.26|5052.26|10
1606377520000|2020-11-26 07:58:40|5089.71|5051.71|5096.15|5058.15|5096.15|5058.15|5089.71|5051.71|10
1606377530000|2020-11-26 07:58:50|5096.99|5058.99|5096.97|5058.97|5097.76|5059.76|5095.17|5057.17|10
1606377540000|2020-11-26 07:59:00|5097.23|5059.23|5103.14|5065.14|5103.14|5065.14|5096.77|5058.77|10
1606377550000|2020-11-26 07:59:10|5104.76|5066.76|5106.59|5068.59|5106.59|5068.59|5103.31|5065.31|10
1606377560000|2020-11-26 07:59:20|5107.06|5069.06|5113.53|5075.53|5113.53|5075.53|5107.06|5069.06|10
1606377570000|2020-11-26 07:59:30|5113.5|5075.5|5114.72|5076.72|5116.17|5078.17|5113.5|5075.5|10
1606377580000|2020-11-26 07:59:40|5113.11|5075.11|5118.11|5080.11|5118.11|5080.11|5113.11|5075.11|10
1606377590000|2020-11-26 07:59:50|5119.49|5081.49|5127.79|5089.79|5127.79|5089.79|5119.49|5081.49|10
1606377600000|2020-11-26 08:00:00|5126.38|5088.38|5130.01|5092.01|5130.01|5092.01|5126.38|5088.38|10
1606377610000|2020-11-26 08:00:10|5132.04|5094.04|5129.24|5091.24|5132.4|5094.4|5128.11|5090.11|10
1606377620000|2020-11-26 08:00:20|5130.46|5092.46|5131.62|5093.62|5131.91|5093.91|5130.46|5092.46|10
1606377630000|2020-11-26 08:00:30|5132.11|5094.11|5133.04|5095.04|5133.04|5095.04|5132.11|5094.11|9
1606377640000|2020-11-26 08:00:40|5132.83|5094.83|5134.06|5096.06|5134.53|5096.53|5132.83|5094.83|10
1606377650000|2020-11-26 08:00:50|5134.13|5096.13|5135.47|5097.47|5136.47|5098.47|5134.13|5096.13|10
1606377660000|2020-11-26 08:01:00|5134.58|5096.58|5135.3|5097.3|5135.32|5097.32|5134.13|5096.13|10
1606377670000|2020-11-26 08:01:10|5134.55|5096.55|5135.5|5097.5|5135.61|5097.61|5134.55|5096.55|10
1606377680000|2020-11-26 08:01:20|5135.89|5097.89|5137.27|5099.27|5137.27|5099.27|5135.66|5097.66|9
1606377690000|2020-11-26 08:01:30|5137.09|5099.09|5136.34|5098.34|5137.23|5099.23|5136.23|5098.23|10
1606377700000|2020-11-26 08:01:40|5135.78|5097.78|5131.13|5093.13|5135.78|5097.78|5131.13|5093.13|10
1606377710000|2020-11-26 08:01:50|5131.08|5093.08|5132.5|5094.5|5132.5|5094.5|5130.3|5092.3|10
1606377720000|2020-11-26 08:02:00|5132.94|5094.94|5127.58|5089.58|5134.74|5096.74|5127.58|5089.58|10
1606377730000|2020-11-26 08:02:10|5128.59|5090.59|5130.04|5092.04|5130.04|5092.04|5128.44|5090.44|10
1606377740000|2020-11-26 08:02:20|5130|5092|5127.24|5089.24|5130|5092|5127.24|5089.24|10
1606377750000|2020-11-26 08:02:30|5126.56|5088.56|5123.16|5085.16|5126.56|5088.56|5121.35|5083.35|10
1606377760000|2020-11-26 08:02:40|5122.88|5084.88|5119.7|5081.7|5125.28|5087.28|5119.64|5081.64|10
1606377770000|2020-11-26 08:02:50|5119.18|5081.18|5119.2|5081.2|5120.97|5082.97|5118.55|5080.55|10
1606377780000|2020-11-26 08:03:00|5118.61|5080.61|5121.84|5083.84|5121.84|5083.84|5118.61|5080.61|10
1606377790000|2020-11-26 08:03:10|5122.63|5084.63|5126.44|5088.44|5126.44|5088.44|5122.63|5084.63|10
1606377800000|2020-11-26 08:03:20|5125.64|5087.64|5122.14|5084.14|5125.64|5087.64|5122.14|5084.14|10
1606377810000|2020-11-26 08:03:30|5123.46|5085.46|5123.76|5085.76|5125.04|5087.04|5123.15|5085.15|10
1606377820000|2020-11-26 08:03:40|5122.73|5084.73|5121.83|5083.83|5123.05|5085.05|5121.41|5083.41|10
1606377830000|2020-11-26 08:03:50|5121.95|5083.95|5125.84|5087.84|5125.84|5087.84|5121.43|5083.43|10
1606377840000|2020-11-26 08:04:00|5124.59|5086.59|5122.4|5084.4|5124.59|5086.59|5121.75|5083.75|9
1606377850000|2020-11-26 08:04:10|5122.23|5084.23|5118.22|5080.22|5122.23|5084.23|5117.93|5079.93|10
1606377860000|2020-11-26 08:04:20|5118.21|5080.21|5113.25|5075.25|5118.38|5080.38|5113.25|5075.25|10
1606377870000|2020-11-26 08:04:30|5113.72|5075.72|5116.23|5078.23|5116.23|5078.23|5113.72|5075.72|10
1606377880000|2020-11-26 08:04:40|5116.33|5078.33|5115.02|5077.02|5116.33|5078.33|5115.02|5077.02|10
1606377890000|2020-11-26 08:04:50|5114.99|5076.99|5114.33|5076.33|5114.99|5076.99|5113.13|5075.13|10
1606377900000|2020-11-26 08:05:00|5114.12|5076.12|5115.17|5077.17|5115.43|5077.43|5114.1|5076.1|10
1606377910000|2020-11-26 08:05:10|5115.28|5077.28|5114.49|5076.49|5115.28|5077.28|5114.49|5076.49|9
1606377920000|2020-11-26 08:05:20|5113.73|5075.73|5114.91|5076.91|5114.98|5076.98|5113.73|5075.73|8
1606377930000|2020-11-26 08:05:30|5114.7|5076.7|5111.36|5073.36|5114.7|5076.7|5111.13|5073.13|10
1606377940000|2020-11-26 08:05:40|5110.02|5072.02|5100.4|5062.4|5110.02|5072.02|5100.4|5062.4|10
1606377950000|2020-11-26 08:05:50|5099.79|5061.79|5103.45|5065.45|5103.45|5065.45|5099.5|5061.5|10
1606377960000|2020-11-26 08:06:00|5101.85|5063.85|5105.05|5067.05|5105.09|5067.09|5101.85|5063.85|10
1606377970000|2020-11-26 08:06:10|5105.09|5067.09|5105.58|5067.58|5105.58|5067.58|5105.09|5067.09|10
1606377980000|2020-11-26 08:06:20|5105.47|5067.47|5106.03|5068.03|5106.03|5068.03|5105.47|5067.47|10
1606377990000|2020-11-26 08:06:30|5105.94|5067.94|5105.46|5067.46|5105.94|5067.94|5105.22|5067.22|10
1606378000000|2020-11-26 08:06:40|5105.17|5067.17|5104.36|5066.36|5105.41|5067.41|5104.36|5066.36|10
1606378010000|2020-11-26 08:06:50|5104.5|5066.5|5104|5066|5105.66|5067.66|5104|5066|8
1606378020000|2020-11-26 08:07:00|5104.09|5066.09|5104.4|5066.4|5105.96|5067.96|5104.09|5066.09|10
1606378030000|2020-11-26 08:07:10|5104.22|5066.22|5105.14|5067.14|5105.18|5067.18|5103.63|5065.63|9
1606378040000|2020-11-26 08:07:20|5104.87|5066.87|5101.66|5063.66|5104.87|5066.87|5101.66|5063.66|10
1606378050000|2020-11-26 08:07:30|5100.62|5062.62|5099.31|5061.31|5100.62|5062.62|5099.11|5061.11|10
1606378060000|2020-11-26 08:07:40|5099.29|5061.29|5095.41|5057.41|5099.29|5061.29|5095.41|5057.41|10
1606378070000|2020-11-26 08:07:50|5095.11|5057.11|5093.72|5055.72|5095.77|5057.77|5093.72|5055.72|10
1606378080000|2020-11-26 08:08:00|5094.05|5056.05|5091.92|5053.92|5094.21|5056.21|5091.92|5053.92|10
1606378090000|2020-11-26 08:08:10|5091.55|5053.55|5088.11|5050.11|5093.68|5055.68|5088.11|5050.11|10
1606378100000|2020-11-26 08:08:20|5088.69|5050.69|5089.3|5051.3|5090.08|5052.08|5088.69|5050.69|10
1606378110000|2020-11-26 08:08:30|5089.39|5051.39|5085.16|5047.16|5089.39|5051.39|5085.04|5047.04|10
1606378120000|2020-11-26 08:08:40|5084.87|5046.87|5081.06|5043.06|5084.87|5046.87|5080.31|5042.31|10
1606378130000|2020-11-26 08:08:50|5080.43|5042.43|5081.26|5043.26|5082.49|5044.49|5080.28|5042.28|9
1606378140000|2020-11-26 08:09:00|5081.17|5043.17|5081.17|5043.17|5081.17|5043.17|5081.17|5043.17|1
1606378150000|2020-11-26 08:09:10|5081.1|5043.1|5081.67|5043.67|5081.67|5043.67|5080.83|5042.83|6
1606378160000|2020-11-26 08:09:20|5081.53|5043.53|5094.3|5056.3|5094.3|5056.3|5081.53|5043.53|10
1606378170000|2020-11-26 08:09:30|5094.93|5056.93|5091.26|5053.26|5095.25|5057.25|5088.25|5050.25|10
1606378180000|2020-11-26 08:09:40|5092.11|5054.11|5098.76|5060.76|5098.76|5060.76|5092.11|5054.11|10
1606378190000|2020-11-26 08:09:50|5099.79|5061.79|5101.45|5063.45|5101.53|5063.53|5099.79|5061.79|10
1606378200000|2020-11-26 08:10:00|5101.42|5063.42|5100.14|5062.14|5101.45|5063.45|5099.99|5061.99|10
1606378210000|2020-11-26 08:10:10|5099.99|5061.99|5100.42|5062.42|5101.25|5063.25|5099.99|5061.99|10
1606378220000|2020-11-26 08:10:20|5099.79|5061.79|5094.87|5056.87|5099.79|5061.79|5094.87|5056.87|10
1606378230000|2020-11-26 08:10:30|5094.55|5056.55|5096.7|5058.7|5096.7|5058.7|5093.19|5055.19|10
1606378240000|2020-11-26 08:10:40|5097.61|5059.61|5094.99|5056.99|5098.28|5060.28|5094.99|5056.99|10
1606378250000|2020-11-26 08:10:50|5094.52|5056.52|5089.26|5051.26|5094.52|5056.52|5088.06|5050.06|10
1606378260000|2020-11-26 08:11:00|5088.56|5050.56|5087.26|5049.26|5089.45|5051.45|5087.26|5049.26|10
1606378270000|2020-11-26 08:11:10|5087.6|5049.6|5081.59|5043.59|5087.6|5049.6|5081.59|5043.59|10
1606378280000|2020-11-26 08:11:20|5081.49|5043.49|5083.04|5045.04|5083.04|5045.04|5080.81|5042.81|10
1606378290000|2020-11-26 08:11:30|5082.89|5044.89|5080.19|5042.19|5082.89|5044.89|5080.19|5042.19|10
1606378300000|2020-11-26 08:11:40|5079.89|5041.89|5072.78|5034.78|5079.89|5041.89|5071.86|5033.86|10
1606378310000|2020-11-26 08:11:50|5073.07|5035.07|5079.71|5041.71|5079.71|5041.71|5073.07|5035.07|10
1606378320000|2020-11-26 08:12:00|5079.23|5041.23|5080.41|5042.41|5081.2|5043.2|5079.16|5041.16|10
1606378330000|2020-11-26 08:12:10|5080.09|5042.09|5077.2|5039.2|5082.75|5044.75|5077.2|5039.2|10
1606378340000|2020-11-26 08:12:20|5076.21|5038.21|5074.9|5036.9|5077.58|5039.58|5074.56|5036.56|10
1606378350000|2020-11-26 08:12:30|5074.23|5036.23|5073.37|5035.37|5075.48|5037.48|5073.37|5035.37|10
1606378360000|2020-11-26 08:12:40|5071.53|5033.53|5064.85|5026.85|5071.53|5033.53|5064.57|5026.57|10
1606378370000|2020-11-26 08:12:50|5064.2|5026.2|5060.15|5022.15|5064.2|5026.2|5060.15|5022.15|9
1606378380000|2020-11-26 08:13:00|5059.98|5021.98|5055.81|5017.81|5059.98|5021.98|5055.81|5017.81|10
1606378390000|2020-11-26 08:13:10|5055.05|5017.05|5054.65|5016.65|5055.05|5017.05|5054.05|5016.05|10
1606378400000|2020-11-26 08:13:20|5055.97|5017.97|5056.81|5018.81|5058.83|5020.83|5055.97|5017.97|10
1606378410000|2020-11-26 08:13:30|5057.49|5019.49|5062.54|5024.54|5062.54|5024.54|5057.49|5019.49|10
1606378420000|2020-11-26 08:13:40|5062.48|5024.48|5062.11|5024.11|5062.48|5024.48|5061.14|5023.14|10
1606378430000|2020-11-26 08:13:50|5061.94|5023.94|5062.94|5024.94|5063.59|5025.59|5061.94|5023.94|10
1606378440000|2020-11-26 08:14:00|5064.98|5026.98|5069.98|5031.98|5069.98|5031.98|5064.98|5026.98|10
1606378450000|2020-11-26 08:14:10|5070.59|5032.59|5074.78|5036.78|5074.78|5036.78|5070.59|5032.59|10
1606378460000|2020-11-26 08:14:20|5075.73|5037.73|5075.12|5037.12|5076.55|5038.55|5075.12|5037.12|10
1606378470000|2020-11-26 08:14:30|5074.68|5036.68|5076.22|5038.22|5076.22|5038.22|5074.68|5036.68|10
1606378480000|2020-11-26 08:14:40|5076.54|5038.54|5081.8|5043.8|5081.8|5043.8|5076.54|5038.54|10
1606378490000|2020-11-26 08:14:50|5082.16|5044.16|5086.03|5048.03|5086.03|5048.03|5082.16|5044.16|10
1606378500000|2020-11-26 08:15:00|5086.4|5048.4|5090.74|5052.74|5090.74|5052.74|5086.4|5048.4|10
1606378510000|2020-11-26 08:15:10|5090.91|5052.91|5091.84|5053.84|5091.84|5053.84|5090.91|5052.91|10
1606378520000|2020-11-26 08:15:20|5091.62|5053.62|5092.93|5054.93|5092.93|5054.93|5091.58|5053.58|10
1606378530000|2020-11-26 08:15:30|5092.94|5054.94|5101.8|5063.8|5101.8|5063.8|5092.94|5054.94|10
1606378540000|2020-11-26 08:15:40|5102.02|5064.02|5101.26|5063.26|5102.02|5064.02|5100.9|5062.9|10
1606378550000|2020-11-26 08:15:50|5101.41|5063.41|5105.31|5067.31|5105.73|5067.73|5100.28|5062.28|10
1606378560000|2020-11-26 08:16:00|5105.33|5067.33|5103.74|5065.74|5105.79|5067.79|5103.45|5065.45|10
1606378570000|2020-11-26 08:16:10|5103.63|5065.63|5104.99|5066.99|5104.99|5066.99|5103.63|5065.63|9
1606378580000|2020-11-26 08:16:20|5105.67|5067.67|5110.19|5072.19|5110.19|5072.19|5105.67|5067.67|10
1606378590000|2020-11-26 08:16:30|5111.1|5073.1|5111.75|5073.75|5112.97|5074.97|5111.1|5073.1|10
1606378600000|2020-11-26 08:16:40|5111.68|5073.68|5112.66|5074.66|5112.66|5074.66|5110.79|5072.79|10
1606378610000|2020-11-26 08:16:50|5112.84|5074.84|5112.49|5074.49|5113.44|5075.44|5112.41|5074.41|9
1606378620000|2020-11-26 08:17:00|5112.64|5074.64|5112.25|5074.25|5112.73|5074.73|5112.25|5074.25|7
1606378630000|2020-11-26 08:17:10|5112.65|5074.65|5110.85|5072.85|5112.72|5074.72|5110.85|5072.85|8
1606378640000|2020-11-26 08:17:20|5110.54|5072.54|5104.89|5066.89|5110.54|5072.54|5104.89|5066.89|10
1606378650000|2020-11-26 08:17:30|5104.8|5066.8|5104.26|5066.26|5107.03|5069.03|5104.26|5066.26|10
1606378660000|2020-11-26 08:17:40|5103.04|5065.04|5100.56|5062.56|5103.04|5065.04|5097.52|5059.52|10
1606378670000|2020-11-26 08:17:50|5099.78|5061.78|5101.21|5063.21|5101.21|5063.21|5099.24|5061.24|10
1606378680000|2020-11-26 08:18:00|5100.57|5062.57|5102.42|5064.42|5102.42|5064.42|5100.57|5062.57|10
1606378690000|2020-11-26 08:18:10|5102.6|5064.6|5101.57|5063.57|5102.6|5064.6|5100.74|5062.74|10
1606378700000|2020-11-26 08:18:20|5101.7|5063.7|5100.86|5062.86|5102.17|5064.17|5100.75|5062.75|10
1606378710000|2020-11-26 08:18:30|5100.55|5062.55|5102.48|5064.48|5102.48|5064.48|5100.55|5062.55|10
1606378720000|2020-11-26 08:18:40|5102.63|5064.63|5106.11|5068.11|5106.11|5068.11|5102.63|5064.63|9
1606378730000|2020-11-26 08:18:50|5106.22|5068.22|5106.99|5068.99|5106.99|5068.99|5104.95|5066.95|10
1606378740000|2020-11-26 08:19:00|5107.63|5069.63|5109.33|5071.33|5111.21|5073.21|5106.15|5068.15|10
1606378750000|2020-11-26 08:19:10|5111.34|5073.34|5116.63|5078.63|5116.63|5078.63|5111.11|5073.11|10
1606378760000|2020-11-26 08:19:20|5116.5|5078.5|5117.69|5079.69|5118.95|5080.95|5116.5|5078.5|10
1606378770000|2020-11-26 08:19:30|5119.35|5081.35|5123.49|5085.49|5123.49|5085.49|5119.35|5081.35|10
1606378780000|2020-11-26 08:19:40|5125.33|5087.33|5126.72|5088.72|5128.46|5090.46|5125.33|5087.33|10
1606378790000|2020-11-26 08:19:50|5126.62|5088.62|5132.71|5094.71|5132.71|5094.71|5126.62|5088.62|10
1606378800000|2020-11-26 08:20:00|5132.66|5094.66|5134.84|5096.84|5135.16|5097.16|5132.66|5094.66|10
1606378810000|2020-11-26 08:20:10|5135.42|5097.42|5135.24|5097.24|5136.26|5098.26|5134.81|5096.81|10
1606378820000|2020-11-26 08:20:20|5135.18|5097.18|5134.33|5096.33|5135.25|5097.25|5133.31|5095.31|10
1606378830000|2020-11-26 08:20:30|5134.6|5096.6|5133.28|5095.28|5137.7|5099.7|5133.28|5095.28|10
1606378840000|2020-11-26 08:20:40|5133.05|5095.05|5135.04|5097.04|5136.7|5098.7|5129.48|5091.48|10
1606378850000|2020-11-26 08:20:50|5134.21|5096.21|5139.4|5101.4|5139.41|5101.41|5134.12|5096.12|10
1606378860000|2020-11-26 08:21:00|5139.72|5101.72|5145.26|5107.26|5145.26|5107.26|5139.72|5101.72|10
1606378870000|2020-11-26 08:21:10|5148.04|5110.04|5152.69|5114.69|5152.69|5114.69|5148.04|5110.04|10
1606378880000|2020-11-26 08:21:20|5152.83|5114.83|5160.45|5122.45|5160.45|5122.45|5152.71|5114.71|10
1606378890000|2020-11-26 08:21:30|5160.5|5122.5|5161.29|5123.29|5163.28|5125.28|5160.32|5122.32|10
1606378900000|2020-11-26 08:21:40|5160.78|5122.78|5162.02|5124.02|5162.02|5124.02|5158.13|5120.13|10
1606378910000|2020-11-26 08:21:50|5162.36|5124.36|5162.97|5124.97|5162.97|5124.97|5158.8|5120.8|10
1606378920000|2020-11-26 08:22:00|5163.79|5125.79|5164.09|5126.09|5164.36|5126.36|5163.2|5125.2|9
1606378930000|2020-11-26 08:22:10|5163.73|5125.73|5158.77|5120.77|5163.86|5125.86|5158.28|5120.28|10
1606378940000|2020-11-26 08:22:20|5160.34|5122.34|5160.82|5122.82|5160.88|5122.88|5159.84|5121.84|10
1606378950000|2020-11-26 08:22:30|5162.05|5124.05|5159.38|5121.38|5162.36|5124.36|5159.38|5121.38|9
1606378960000|2020-11-26 08:22:40|5159.13|5121.13|5160.69|5122.69|5161.31|5123.31|5159.13|5121.13|10
1606378970000|2020-11-26 08:22:50|5160.55|5122.55|5158.84|5120.84|5161.95|5123.95|5157.9|5119.9|10
1606378980000|2020-11-26 08:23:00|5157.85|5119.85|5158.47|5120.47|5158.47|5120.47|5157.56|5119.56|10
1606378990000|2020-11-26 08:23:10|5158.71|5120.71|5159.16|5121.16|5160.18|5122.18|5158.37|5120.37|10
1606379000000|2020-11-26 08:23:20|5158.9|5120.9|5157.19|5119.19|5158.9|5120.9|5156.61|5118.61|10
1606379010000|2020-11-26 08:23:30|5157.25|5119.25|5156.77|5118.77|5157.55|5119.55|5156.38|5118.38|10
1606379020000|2020-11-26 08:23:40|5156.95|5118.95|5159.77|5121.77|5159.99|5121.99|5156.95|5118.95|10
1606379030000|2020-11-26 08:23:50|5160.7|5122.7|5155.8|5117.8|5160.7|5122.7|5155.8|5117.8|10
1606379040000|2020-11-26 08:24:00|5154.14|5116.14|5152.94|5114.94|5154.44|5116.44|5152.94|5114.94|9
1606379050000|2020-11-26 08:24:10|5153.72|5115.72|5149.62|5111.62|5153.72|5115.72|5149.01|5111.01|10
1606379060000|2020-11-26 08:24:20|5149.06|5111.06|5145.68|5107.68|5149.12|5111.12|5145.68|5107.68|10
1606379070000|2020-11-26 08:24:30|5146.13|5108.13|5143.94|5105.94|5146.13|5108.13|5143.18|5105.18|10
1606379080000|2020-11-26 08:24:40|5144.4|5106.4|5143.07|5105.07|5144.4|5106.4|5142.76|5104.76|10
1606379090000|2020-11-26 08:24:50|5143.16|5105.16|5137.15|5099.15|5143.16|5105.16|5137.15|5099.15|10
1606379100000|2020-11-26 08:25:00|5136.48|5098.48|5133.16|5095.16|5136.48|5098.48|5132.7|5094.7|10
1606379110000|2020-11-26 08:25:10|5133.04|5095.04|5127.03|5089.03|5133.59|5095.59|5127.03|5089.03|10
1606379120000|2020-11-26 08:25:20|5125.12|5087.12|5126.38|5088.38|5128.53|5090.53|5125.12|5087.12|9
1606379130000|2020-11-26 08:25:30|5128.04|5090.04|5123.47|5085.47|5128.04|5090.04|5123.47|5085.47|10
1606379140000|2020-11-26 08:25:40|5123.43|5085.43|5120.39|5082.39|5123.43|5085.43|5120.39|5082.39|10
1606379150000|2020-11-26 08:25:50|5120.24|5082.24|5119.81|5081.81|5120.24|5082.24|5119.78|5081.78|9
1606379160000|2020-11-26 08:26:00|5119.78|5081.78|5120.09|5082.09|5120.13|5082.13|5119.28|5081.28|9
1606379170000|2020-11-26 08:26:10|5119.91|5081.91|5118.69|5080.69|5119.91|5081.91|5118.69|5080.69|9
1606379180000|2020-11-26 08:26:20|5118.5|5080.5|5117.01|5079.01|5118.96|5080.96|5117.01|5079.01|10
1606379190000|2020-11-26 08:26:30|5116.72|5078.72|5116.65|5078.65|5116.72|5078.72|5115.33|5077.33|9
1606379200000|2020-11-26 08:26:40|5116.94|5078.94|5112.61|5074.61|5116.94|5078.94|5112.27|5074.27|10
1606379210000|2020-11-26 08:26:50|5111.72|5073.72|5111.22|5073.22|5112.41|5074.41|5109.86|5071.86|10
1606379220000|2020-11-26 08:27:00|5111.16|5073.16|5108.28|5070.28|5111.16|5073.16|5108.28|5070.28|10
1606379230000|2020-11-26 08:27:10|5106.73|5068.73|5103.07|5065.07|5106.87|5068.87|5103.07|5065.07|10
1606379240000|2020-11-26 08:27:20|5103.12|5065.12|5101.13|5063.13|5103.83|5065.83|5101.13|5063.13|10
1606379250000|2020-11-26 08:27:30|5101.12|5063.12|5101.75|5063.75|5102.42|5064.42|5101.12|5063.12|10
1606379260000|2020-11-26 08:27:40|5101.46|5063.46|5101.58|5063.58|5101.77|5063.77|5101.42|5063.42|9
1606379270000|2020-11-26 08:27:50|5101.77|5063.77|5100.21|5062.21|5101.82|5063.82|5100.21|5062.21|9
1606379280000|2020-11-26 08:28:00|5099.83|5061.83|5099.86|5061.86|5100.58|5062.58|5099.83|5061.83|10
1606379290000|2020-11-26 08:28:10|5099.12|5061.12|5090.34|5052.34|5099.12|5061.12|5090.34|5052.34|10
1606379300000|2020-11-26 08:28:20|5090.33|5052.33|5085.85|5047.85|5090.33|5052.33|5085.68|5047.68|9
1606379310000|2020-11-26 08:28:30|5085.37|5047.37|5080.54|5042.54|5085.37|5047.37|5080.41|5042.41|10
1606379320000|2020-11-26 08:28:40|5079.9|5041.9|5078.97|5040.97|5079.9|5041.9|5078.97|5040.97|9
1606379330000|2020-11-26 08:28:50|5078.68|5040.68|5075.35|5037.35|5078.68|5040.68|5075.35|5037.35|10
1606379340000|2020-11-26 08:29:00|5075.06|5037.06|5071.86|5033.86|5075.06|5037.06|5071.76|5033.76|10
1606379350000|2020-11-26 08:29:10|5071.99|5033.99|5069.01|5031.01|5071.99|5033.99|5069.01|5031.01|9
1606379360000|2020-11-26 08:29:20|5069.1|5031.1|5068.64|5030.64|5069.24|5031.24|5068.57|5030.57|10
1606379370000|2020-11-26 08:29:30|5068.57|5030.57|5065.75|5027.75|5068.57|5030.57|5065.75|5027.75|10
1606379380000|2020-11-26 08:29:40|5065.52|5027.52|5063.2|5025.2|5065.52|5027.52|5063.07|5025.07|10
1606379390000|2020-11-26 08:29:50|5063.04|5025.04|5056.01|5018.01|5063.04|5025.04|5056.01|5018.01|10
1606379400000|2020-11-26 08:30:00|5056.51|5018.51|5057.74|5019.74|5058.46|5020.46|5054.63|5016.63|10
1606379410000|2020-11-26 08:30:10|5057.48|5019.48|5057.65|5019.65|5057.97|5019.97|5056.15|5018.15|10
1606379420000|2020-11-26 08:30:20|5057.04|5019.04|5055.45|5017.45|5057.04|5019.04|5055.45|5017.45|10
1606379430000|2020-11-26 08:30:30|5055.42|5017.42|5057.01|5019.01|5057.01|5019.01|5055.42|5017.42|9
1606379440000|2020-11-26 08:30:40|5056.97|5018.97|5060.5|5022.5|5060.5|5022.5|5056.86|5018.86|10
1606379450000|2020-11-26 08:30:50|5060.52|5022.52|5063.34|5025.34|5063.52|5025.52|5059.8|5021.8|10
1606379460000|2020-11-26 08:31:00|5063.63|5025.63|5069.32|5031.32|5069.32|5031.32|5063.23|5025.23|10
1606379470000|2020-11-26 08:31:10|5069.44|5031.44|5071.53|5033.53|5072.51|5034.51|5069.25|5031.25|10
1606379500000|2020-11-26 08:31:40|5063.95|5025.95|5034.74|4996.74|5063.95|5025.95|5033.96|4995.96|4
1606379510000|2020-11-26 08:31:50|5034.87|4996.87|5033.84|4995.84|5034.87|4996.87|5033.46|4995.46|10
1606379520000|2020-11-26 08:32:00|5033.61|4995.61|5032.63|4994.63|5033.61|4995.61|5031.63|4993.63|10
1606379530000|2020-11-26 08:32:10|5032.75|4994.75|5025.32|4987.32|5033.65|4995.65|5025.32|4987.32|10
1606379540000|2020-11-26 08:32:20|5023.27|4985.27|5004.48|4966.48|5023.27|4985.27|5004.48|4966.48|10
1606379550000|2020-11-26 08:32:30|5002.4|4964.4|4982.09|4944.09|5002.4|4964.4|4982.09|4944.09|10
1606379560000|2020-11-26 08:32:40|4979.54|4941.54|4962.23|4924.23|4979.54|4941.54|4962.23|4924.23|10
1606379570000|2020-11-26 08:32:50|4961.24|4923.24|4949.7|4911.7|4961.24|4923.24|4949.7|4911.7|10
1606379580000|2020-11-26 08:33:00|4948.06|4910.06|4939.77|4901.77|4948.06|4910.06|4939.77|4901.77|10
1606379590000|2020-11-26 08:33:10|4938.17|4900.17|4932.66|4894.66|4938.17|4900.17|4932.66|4894.66|10
1606379600000|2020-11-26 08:33:20|4930.8|4892.8|4926.02|4888.02|4930.8|4892.8|4925.42|4887.42|10
1606379610000|2020-11-26 08:33:30|4925.51|4887.51|4923.08|4885.08|4925.51|4887.51|4923.02|4885.02|10
1606379620000|2020-11-26 08:33:40|4922.98|4884.98|4924.96|4886.96|4925.71|4887.71|4922.98|4884.98|10
1606379630000|2020-11-26 08:33:50|4924.84|4886.84|4923.97|4885.97|4924.91|4886.91|4923.97|4885.97|10
1606379640000|2020-11-26 08:34:00|4923.98|4885.98|4920.64|4882.64|4923.98|4885.98|4920.64|4882.64|10
1606379650000|2020-11-26 08:34:10|4920.45|4882.45|4917.56|4879.56|4921.25|4883.25|4917.56|4879.56|10
1606379660000|2020-11-26 08:34:20|4917.3|4879.3|4915.47|4877.47|4917.32|4879.32|4915.4|4877.4|10
1606379670000|2020-11-26 08:34:30|4915.82|4877.82|4916.92|4878.92|4916.92|4878.92|4915.59|4877.59|10
1606379680000|2020-11-26 08:34:40|4916.31|4878.31|4915.24|4877.24|4917.02|4879.02|4914.93|4876.93|10
1606379690000|2020-11-26 08:34:50|4915.06|4877.06|4913.52|4875.52|4915.39|4877.39|4913.52|4875.52|10
1606379700000|2020-11-26 08:35:00|4913.08|4875.08|4908.56|4870.56|4913.08|4875.08|4908.37|4870.37|10
1606379710000|2020-11-26 08:35:10|4909.07|4871.07|4908.4|4870.4|4909.44|4871.44|4907.74|4869.74|10
1606379720000|2020-11-26 08:35:20|4905.92|4867.92|4904.66|4866.66|4907.13|4869.13|4904.05|4866.05|10
1606379730000|2020-11-26 08:35:30|4901.64|4863.64|4893.82|4855.82|4901.64|4863.64|4893.82|4855.82|10
1606379740000|2020-11-26 08:35:40|4892.51|4854.51|4887.23|4849.23|4893|4855|4887.23|4849.23|10
1606379750000|2020-11-26 08:35:50|4887.33|4849.33|4885.56|4847.56|4887.33|4849.33|4884.95|4846.95|10
1606379760000|2020-11-26 08:36:00|4886.99|4848.99|4886.26|4848.26|4886.99|4848.99|4884.57|4846.57|10
1606379770000|2020-11-26 08:36:10|4885.78|4847.78|4884.62|4846.62|4885.87|4847.87|4884.52|4846.52|10
1606379780000|2020-11-26 08:36:20|4884.71|4846.71|4884.75|4846.75|4885.08|4847.08|4884.12|4846.12|10
1606379790000|2020-11-26 08:36:30|4884.51|4846.51|4883.71|4845.71|4885.36|4847.36|4883.71|4845.71|9
1606379800000|2020-11-26 08:36:40|4878.66|4840.66|4872.4|4834.4|4878.66|4840.66|4872.4|4834.4|10
1606379810000|2020-11-26 08:36:50|4871.67|4833.67|4868.31|4830.31|4871.75|4833.75|4867.72|4829.72|10
1606379820000|2020-11-26 08:37:00|4867.92|4829.92|4869.43|4831.43|4870.67|4832.67|4867.92|4829.92|10
1606379830000|2020-11-26 08:37:10|4869.26|4831.26|4868.55|4830.55|4870.47|4832.47|4868.55|4830.55|10
1606379840000|2020-11-26 08:37:20|4867.08|4829.08|4878.2|4840.2|4878.2|4840.2|4867.08|4829.08|10
1606379850000|2020-11-26 08:37:30|4879.51|4841.51|4892.27|4854.27|4892.27|4854.27|4879.4|4841.4|10
1606379860000|2020-11-26 08:37:40|4893.26|4855.26|4912.98|4874.98|4912.98|4874.98|4893.26|4855.26|10
1606379870000|2020-11-26 08:37:50|4913.2|4875.2|4921.11|4883.11|4921.11|4883.11|4913.2|4875.2|10
1606379880000|2020-11-26 08:38:00|4922.43|4884.43|4928.95|4890.95|4928.95|4890.95|4922.43|4884.43|10
1606379890000|2020-11-26 08:38:10|4930.11|4892.11|4931.75|4893.75|4931.82|4893.82|4930.11|4892.11|10
1606379900000|2020-11-26 08:38:20|4931.86|4893.86|4933.8|4895.8|4934.23|4896.23|4931.22|4893.22|10
1606379910000|2020-11-26 08:38:30|4934.26|4896.26|4931.74|4893.74|4934.26|4896.26|4931.74|4893.74|9
1606379920000|2020-11-26 08:38:40|4932.15|4894.15|4935.73|4897.73|4935.73|4897.73|4932.15|4894.15|10
1606379930000|2020-11-26 08:38:50|4936.13|4898.13|4934.59|4896.59|4936.13|4898.13|4934.59|4896.59|9
1606379940000|2020-11-26 08:39:00|4932.4|4894.4|4931.36|4893.36|4932.9|4894.9|4931.25|4893.25|10
1606379950000|2020-11-26 08:39:10|4930.78|4892.78|4934.04|4896.04|4934.04|4896.04|4930.65|4892.65|9
1606379960000|2020-11-26 08:39:20|4935.21|4897.21|4937.81|4899.81|4937.81|4899.81|4935.21|4897.21|10
1606379970000|2020-11-26 08:39:30|4938.17|4900.17|4943.89|4905.89|4943.89|4905.89|4937.94|4899.94|10
1606379980000|2020-11-26 08:39:40|4943.6|4905.6|4946.98|4908.98|4946.98|4908.98|4943.6|4905.6|10
1606379990000|2020-11-26 08:39:50|4947.63|4909.63|4948.12|4910.12|4948.31|4910.31|4947.6|4909.6|10
1606380000000|2020-11-26 08:40:00|4948.18|4910.18|4943.13|4905.13|4948.18|4910.18|4943.13|4905.13|10
1606380010000|2020-11-26 08:40:10|4944.61|4906.61|4948.57|4910.57|4948.57|4910.57|4944.61|4906.61|10
1606380020000|2020-11-26 08:40:20|4950.44|4912.44|4954.2|4916.2|4954.99|4916.99|4950.04|4912.04|10
1606380030000|2020-11-26 08:40:30|4953.46|4915.46|4955.03|4917.03|4955.03|4917.03|4951.28|4913.28|10
1606380040000|2020-11-26 08:40:40|4955.43|4917.43|4957.12|4919.12|4959.03|4921.03|4955|4917|10
1606380050000|2020-11-26 08:40:50|4957.04|4919.04|4954.81|4916.81|4957.67|4919.67|4954.81|4916.81|10
1606380060000|2020-11-26 08:41:00|4954.39|4916.39|4950.53|4912.53|4954.39|4916.39|4950.28|4912.28|10
1606380070000|2020-11-26 08:41:10|4952.33|4914.33|4947.48|4909.48|4952.6|4914.6|4947.12|4909.12|10
1606380080000|2020-11-26 08:41:20|4947.49|4909.49|4947.18|4909.18|4947.49|4909.49|4946.29|4908.29|10
1606380090000|2020-11-26 08:41:30|4946.99|4908.99|4940.21|4902.21|4948.53|4910.53|4940.21|4902.21|10
1606380100000|2020-11-26 08:41:40|4940.46|4902.46|4940.33|4902.33|4941.33|4903.33|4940.33|4902.33|10
1606380110000|2020-11-26 08:41:50|4940.48|4902.48|4940.38|4902.38|4940.51|4902.51|4940.12|4902.12|10
1606380120000|2020-11-26 08:42:00|4940.26|4902.26|4939.76|4901.76|4940.26|4902.26|4939.5|4901.5|10
1606380130000|2020-11-26 08:42:10|4939.6|4901.6|4939.44|4901.44|4939.6|4901.6|4939.22|4901.22|10
1606380140000|2020-11-26 08:42:20|4939.65|4901.65|4940.36|4902.36|4940.65|4902.65|4939.65|4901.65|9
1606380150000|2020-11-26 08:42:30|4938.76|4900.76|4935.97|4897.97|4938.76|4900.76|4935.97|4897.97|10
1606380160000|2020-11-26 08:42:40|4935.94|4897.94|4933.19|4895.19|4935.94|4897.94|4933.19|4895.19|10
1606380170000|2020-11-26 08:42:50|4933.35|4895.35|4931.75|4893.75|4936.39|4898.39|4931.75|4893.75|10
1606380180000|2020-11-26 08:43:00|4932.9|4894.9|4933.84|4895.84|4937.03|4899.03|4932.9|4894.9|10
1606380190000|2020-11-26 08:43:10|4933.68|4895.68|4935.63|4897.63|4936.38|4898.38|4932.58|4894.58|10
1606380200000|2020-11-26 08:43:20|4936.83|4898.83|4938.76|4900.76|4938.76|4900.76|4936.73|4898.73|10
1606380210000|2020-11-26 08:43:30|4938.75|4900.75|4940.04|4902.04|4940.69|4902.69|4938.32|4900.32|10
1606380220000|2020-11-26 08:43:40|4938.44|4900.44|4946.27|4908.27|4946.93|4908.93|4938.14|4900.14|10
1606380230000|2020-11-26 08:43:50|4945.56|4907.56|4945.83|4907.83|4946.5|4908.5|4944.71|4906.71|10
1606380240000|2020-11-26 08:44:00|4945.84|4907.84|4948.49|4910.49|4948.76|4910.76|4945.84|4907.84|10
1606380250000|2020-11-26 08:44:10|4948.56|4910.56|4953.15|4915.15|4953.15|4915.15|4948.56|4910.56|10
1606380260000|2020-11-26 08:44:20|4953.87|4915.87|4961.66|4923.66|4961.66|4923.66|4953.44|4915.44|10
1606380270000|2020-11-26 08:44:30|4963.45|4925.45|4969.5|4931.5|4969.5|4931.5|4963.45|4925.45|10
1606380280000|2020-11-26 08:44:40|4972.13|4934.13|4979.44|4941.44|4979.78|4941.78|4972.13|4934.13|10
1606380290000|2020-11-26 08:44:50|4979.22|4941.22|4984.18|4946.18|4984.18|4946.18|4979.22|4941.22|10
1606380300000|2020-11-26 08:45:00|4984.85|4946.85|4985.11|4947.11|4985.33|4947.33|4984.05|4946.05|10
1606380310000|2020-11-26 08:45:10|4985.79|4947.79|4983.54|4945.54|4985.9|4947.9|4983.54|4945.54|10
1606380320000|2020-11-26 08:45:20|4983.29|4945.29|4981.87|4943.87|4983.29|4945.29|4981.48|4943.48|10
1606380330000|2020-11-26 08:45:30|4981.52|4943.52|4979.69|4941.69|4981.59|4943.59|4979.49|4941.49|10
1606380340000|2020-11-26 08:45:40|4979.78|4941.78|4979.18|4941.18|4979.88|4941.88|4978.39|4940.39|10
1606380350000|2020-11-26 08:45:50|4978.75|4940.75|4979.48|4941.48|4980.3|4942.3|4977.8|4939.8|10
1606380360000|2020-11-26 08:46:00|4979.27|4941.27|4982.06|4944.06|4983.99|4945.99|4979.27|4941.27|10
1606380370000|2020-11-26 08:46:10|4982.05|4944.05|4981.2|4943.2|4982.95|4944.95|4980.09|4942.09|10
1606380380000|2020-11-26 08:46:20|4981.62|4943.62|4981.96|4943.96|4982.08|4944.08|4979.1|4941.1|10
1606380390000|2020-11-26 08:46:30|4976.96|4938.96|4969.51|4931.51|4976.96|4938.96|4969.51|4931.51|10
1606380400000|2020-11-26 08:46:40|4969.34|4931.34|4960.74|4922.74|4969.34|4931.34|4959.54|4921.54|10
1606380410000|2020-11-26 08:46:50|4960.37|4922.37|4959.58|4921.58|4960.37|4922.37|4958.04|4920.04|9
1606380420000|2020-11-26 08:47:00|4959.65|4921.65|4958.59|4920.59|4959.65|4921.65|4958.59|4920.59|10
1606380430000|2020-11-26 08:47:10|4958.52|4920.52|4957.55|4919.55|4958.66|4920.66|4957.27|4919.27|10
1606380440000|2020-11-26 08:47:20|4957.15|4919.15|4953.47|4915.47|4957.15|4919.15|4952.82|4914.82|10
1606380450000|2020-11-26 08:47:30|4953.1|4915.1|4951.26|4913.26|4954.06|4916.06|4951.26|4913.26|10
1606380460000|2020-11-26 08:47:40|4951.12|4913.12|4946.32|4908.32|4951.12|4913.12|4946.32|4908.32|10
1606380470000|2020-11-26 08:47:50|4946.6|4908.6|4946.87|4908.87|4947.97|4909.97|4946.6|4908.6|10
1606380480000|2020-11-26 08:48:00|4946.16|4908.16|4946.58|4908.58|4946.58|4908.58|4946.11|4908.11|10
1606380490000|2020-11-26 08:48:10|4947.52|4909.52|4945.35|4907.35|4947.52|4909.52|4944.65|4906.65|10
1606380500000|2020-11-26 08:48:20|4945.29|4907.29|4947.38|4909.38|4947.38|4909.38|4944.34|4906.34|10
1606380510000|2020-11-26 08:48:30|4946.57|4908.57|4948.52|4910.52|4948.52|4910.52|4946.57|4908.57|10
1606380520000|2020-11-26 08:48:40|4949.4|4911.4|4949.03|4911.03|4950.04|4912.04|4949.03|4911.03|10
1606380530000|2020-11-26 08:48:50|4950.39|4912.39|4949.54|4911.54|4953.28|4915.28|4949.54|4911.54|10
1606380540000|2020-11-26 08:49:00|4948.93|4910.93|4952.37|4914.37|4954.33|4916.33|4948.6|4910.6|10
1606380550000|2020-11-26 08:49:10|4951.84|4913.84|4946.31|4908.31|4952.74|4914.74|4946.31|4908.31|10
1606380560000|2020-11-26 08:49:20|4946.11|4908.11|4941.04|4903.04|4946.11|4908.11|4941.04|4903.04|10
1606380570000|2020-11-26 08:49:30|4941.54|4903.54|4935.73|4897.73|4942.27|4904.27|4933.56|4895.56|10
1606380580000|2020-11-26 08:49:40|4934.84|4896.84|4930.22|4892.22|4934.84|4896.84|4930.22|4892.22|10
1606380590000|2020-11-26 08:49:50|4930.54|4892.54|4932.52|4894.52|4933.19|4895.19|4930.41|4892.41|10
1606380600000|2020-11-26 08:50:00|4931.95|4893.95|4926.26|4888.26|4931.95|4893.95|4926.26|4888.26|10
1606380610000|2020-11-26 08:50:10|4923.16|4885.16|4921.5|4883.5|4923.16|4885.16|4921.24|4883.24|10
1606380620000|2020-11-26 08:50:20|4921.04|4883.04|4919.79|4881.79|4921.3|4883.3|4919.79|4881.79|9
1606380630000|2020-11-26 08:50:30|4919.61|4881.61|4917.08|4879.08|4919.61|4881.61|4917.08|4879.08|10
1606380640000|2020-11-26 08:50:40|4917.15|4879.15|4916.18|4878.18|4917.15|4879.15|4916.18|4878.18|9
1606380650000|2020-11-26 08:50:50|4915.87|4877.87|4917.97|4879.97|4917.97|4879.97|4915.87|4877.87|10
1606380660000|2020-11-26 08:51:00|4917.76|4879.76|4915.11|4877.11|4918.56|4880.56|4915.11|4877.11|10
1606380670000|2020-11-26 08:51:10|4915.02|4877.02|4909.37|4871.37|4915.02|4877.02|4909.37|4871.37|10
1606380680000|2020-11-26 08:51:20|4909.98|4871.98|4909.03|4871.03|4909.98|4871.98|4908.28|4870.28|10
1606380690000|2020-11-26 08:51:30|4908.81|4870.81|4908.81|4870.81|4909.98|4871.98|4908.12|4870.12|10
1606380700000|2020-11-26 08:51:40|4908.89|4870.89|4910.63|4872.63|4911.13|4873.13|4908.89|4870.89|10
1606380710000|2020-11-26 08:51:50|4910.62|4872.62|4911.07|4873.07|4911.07|4873.07|4909.86|4871.86|9
1606380720000|2020-11-26 08:52:00|4911.4|4873.4|4912.91|4874.91|4913.11|4875.11|4911.32|4873.32|9
1606380730000|2020-11-26 08:52:10|4913|4875|4913.34|4875.34|4913.34|4875.34|4912.18|4874.18|9
1606380740000|2020-11-26 08:52:20|4913.59|4875.59|4914.45|4876.45|4914.85|4876.85|4913.59|4875.59|9
1606380750000|2020-11-26 08:52:30|4913.69|4875.69|4915.69|4877.69|4915.69|4877.69|4912.56|4874.56|10
1606380760000|2020-11-26 08:52:40|4916.25|4878.25|4916.24|4878.24|4917.57|4879.57|4916.24|4878.24|10
1606380770000|2020-11-26 08:52:50|4916.91|4878.91|4914.81|4876.81|4917.3|4879.3|4914.81|4876.81|10
1606380780000|2020-11-26 08:53:00|4915.3|4877.3|4914.5|4876.5|4915.46|4877.46|4914.49|4876.49|10
1606380790000|2020-11-26 08:53:10|4914.19|4876.19|4913.31|4875.31|4914.28|4876.28|4913.31|4875.31|10
1606380800000|2020-11-26 08:53:20|4913.03|4875.03|4910.67|4872.67|4913.03|4875.03|4910.67|4872.67|10
1606380810000|2020-11-26 08:53:30|4910.4|4872.4|4906.11|4868.11|4910.4|4872.4|4906.11|4868.11|10
1606380820000|2020-11-26 08:53:40|4906.56|4868.56|4906.77|4868.77|4907.19|4869.19|4902.42|4864.42|10
1606380830000|2020-11-26 08:53:50|4906.13|4868.13|4894.51|4856.51|4906.13|4868.13|4894.51|4856.51|10
1606380840000|2020-11-26 08:54:00|4893.47|4855.47|4881.9|4843.9|4893.47|4855.47|4881.9|4843.9|10
1606380850000|2020-11-26 08:54:10|4880.79|4842.79|4870.08|4832.08|4880.79|4842.79|4870.08|4832.08|10
1606380860000|2020-11-26 08:54:20|4869.95|4831.95|4868.58|4830.58|4869.95|4831.95|4868.25|4830.25|10
1606380870000|2020-11-26 08:54:30|4868.47|4830.47|4868.2|4830.2|4868.47|4830.47|4868.16|4830.16|10
1606380880000|2020-11-26 08:54:40|4868.75|4830.75|4865.05|4827.05|4868.76|4830.76|4865.05|4827.05|9
1606380890000|2020-11-26 08:54:50|4864.59|4826.59|4862.04|4824.04|4864.59|4826.59|4861.8|4823.8|10
1606380900000|2020-11-26 08:55:00|4862.76|4824.76|4862.74|4824.74|4862.76|4824.76|4862.02|4824.02|8
1606380910000|2020-11-26 08:55:10|4862.37|4824.37|4864.65|4826.65|4864.65|4826.65|4862.37|4824.37|10
1606380920000|2020-11-26 08:55:20|4865.01|4827.01|4866.71|4828.71|4866.71|4828.71|4865.01|4827.01|10
1606380930000|2020-11-26 08:55:30|4867.11|4829.11|4865.6|4827.6|4867.11|4829.11|4865.6|4827.6|9
1606380940000|2020-11-26 08:55:40|4865.44|4827.44|4861.89|4823.89|4865.49|4827.49|4861.89|4823.89|10
1606380950000|2020-11-26 08:55:50|4861.95|4823.95|4861.76|4823.76|4863.03|4825.03|4861.76|4823.76|8
1606380960000|2020-11-26 08:56:00|4862.94|4824.94|4863.73|4825.73|4863.73|4825.73|4861.19|4823.19|10
1606380970000|2020-11-26 08:56:10|4864|4826|4865.3|4827.3|4865.3|4827.3|4864|4826|10
1606380980000|2020-11-26 08:56:20|4865.26|4827.26|4866.12|4828.12|4866.16|4828.16|4864.93|4826.93|10
1606380990000|2020-11-26 08:56:30|4865.55|4827.55|4866.87|4828.87|4866.87|4828.87|4864.64|4826.64|10
1606381000000|2020-11-26 08:56:40|4867.59|4829.59|4869.6|4831.6|4869.6|4831.6|4867.23|4829.23|10
1606381010000|2020-11-26 08:56:50|4869.56|4831.56|4869.42|4831.42|4869.62|4831.62|4867.75|4829.75|10
1606381020000|2020-11-26 08:57:00|4869.47|4831.47|4867.96|4829.96|4870.29|4832.29|4867.83|4829.83|10
1606381030000|2020-11-26 08:57:10|4868.41|4830.41|4870.2|4832.2|4870.25|4832.25|4868.41|4830.41|9
1606381040000|2020-11-26 08:57:20|4870.17|4832.17|4867.88|4829.88|4870.17|4832.17|4867.58|4829.58|9
1606381050000|2020-11-26 08:57:30|4868.02|4830.02|4870.76|4832.76|4874.37|4836.37|4868.02|4830.02|9
1606381060000|2020-11-26 08:57:40|4870.3|4832.3|4872.67|4834.67|4873.67|4835.67|4870.3|4832.3|9
1606381070000|2020-11-26 08:57:50|4873.61|4835.61|4872.02|4834.02|4874.44|4836.44|4870.52|4832.52|10
1606381080000|2020-11-26 08:58:00|4872.59|4834.59|4872.38|4834.38|4875.06|4837.06|4872.38|4834.38|10
1606381090000|2020-11-26 08:58:10|4872.54|4834.54|4877.96|4839.96|4877.96|4839.96|4872.34|4834.34|10
1606381100000|2020-11-26 08:58:20|4877.94|4839.94|4878.29|4840.29|4878.61|4840.61|4877.18|4839.18|10
1606381110000|2020-11-26 08:58:30|4877.27|4839.27|4879.11|4841.11|4879.11|4841.11|4876.44|4838.44|10
1606381120000|2020-11-26 08:58:40|4879.48|4841.48|4881.16|4843.16|4881.16|4843.16|4879.47|4841.47|10
1606381130000|2020-11-26 08:58:50|4881.07|4843.07|4879.45|4841.45|4881.08|4843.08|4879.45|4841.45|10
1606381140000|2020-11-26 08:59:00|4880.05|4842.05|4881.1|4843.1|4881.1|4843.1|4879.71|4841.71|10
1606381150000|2020-11-26 08:59:10|4881.39|4843.39|4882.26|4844.26|4882.26|4844.26|4880.13|4842.13|10
1606381160000|2020-11-26 08:59:20|4883.55|4845.55|4885.18|4847.18|4886.57|4848.57|4883.55|4845.55|10
1606381170000|2020-11-26 08:59:30|4885.17|4847.17|4886.02|4848.02|4886.14|4848.14|4885.17|4847.17|10
1606381180000|2020-11-26 08:59:40|4886.27|4848.27|4888.5|4850.5|4888.5|4850.5|4886.11|4848.11|10
1606381190000|2020-11-26 08:59:50|4888.67|4850.67|4890.94|4852.94|4891.11|4853.11|4888.67|4850.67|10
1606381200000|2020-11-26 09:00:00|4892.02|4854.02|4891.98|4853.98|4892.06|4854.06|4890.6|4852.6|9
1606381210000|2020-11-26 09:00:10|4891.75|4853.75|4894.14|4856.14|4894.34|4856.34|4891.37|4853.37|10
1606381220000|2020-11-26 09:00:20|4893.94|4855.94|4896.55|4858.55|4896.68|4858.68|4893.94|4855.94|10
1606381230000|2020-11-26 09:00:30|4896.5|4858.5|4897.02|4859.02|4897.02|4859.02|4895.87|4857.87|10
1606381240000|2020-11-26 09:00:40|4897.09|4859.09|4899.79|4861.79|4900.38|4862.38|4897.09|4859.09|10
1606381250000|2020-11-26 09:00:50|4899.8|4861.8|4915.89|4877.89|4915.89|4877.89|4899.74|4861.74|10
1606381260000|2020-11-26 09:01:00|4917.53|4879.53|4928.27|4890.27|4928.27|4890.27|4917.53|4879.53|10
1606381270000|2020-11-26 09:01:10|4929.2|4891.2|4944.53|4906.53|4944.53|4906.53|4929.2|4891.2|10
1606381280000|2020-11-26 09:01:20|4945.82|4907.82|4954.88|4916.88|4954.88|4916.88|4945.82|4907.82|10
1606381290000|2020-11-26 09:01:30|4955.51|4917.51|4959.46|4921.46|4959.46|4921.46|4955.51|4917.51|10
1606381300000|2020-11-26 09:01:40|4960.35|4922.35|4965.5|4927.5|4965.5|4927.5|4960.35|4922.35|10
1606381310000|2020-11-26 09:01:50|4965.83|4927.83|4967.81|4929.81|4968.11|4930.11|4965.83|4927.83|10
1606381320000|2020-11-26 09:02:00|4967.86|4929.86|4970.78|4932.78|4970.78|4932.78|4967.86|4929.86|10
1606381330000|2020-11-26 09:02:10|4971.39|4933.39|4971.58|4933.58|4971.75|4933.75|4971.15|4933.15|10
1606381340000|2020-11-26 09:02:20|4971.56|4933.56|4971.74|4933.74|4972.24|4934.24|4971.56|4933.56|9
1606381350000|2020-11-26 09:02:30|4971.6|4933.6|4971.69|4933.69|4972.44|4934.44|4971.49|4933.49|10
1606381360000|2020-11-26 09:02:40|4971.89|4933.89|4973.95|4935.95|4973.95|4935.95|4970.02|4932.02|10
1606381370000|2020-11-26 09:02:50|4974.44|4936.44|4974.57|4936.57|4974.58|4936.58|4974.32|4936.32|9
1606381380000|2020-11-26 09:03:00|4974.11|4936.11|4974.26|4936.26|4975.01|4937.01|4974.09|4936.09|10
1606381390000|2020-11-26 09:03:10|4976.26|4938.26|4979.24|4941.24|4979.24|4941.24|4975.79|4937.79|10
1606381400000|2020-11-26 09:03:20|4979.56|4941.56|4986.44|4948.44|4986.44|4948.44|4979.56|4941.56|10
1606381410000|2020-11-26 09:03:30|4987.16|4949.16|4991.16|4953.16|4991.16|4953.16|4987.16|4949.16|10
1606381420000|2020-11-26 09:03:40|4991.73|4953.73|4997.12|4959.12|4997.12|4959.12|4991.73|4953.73|10
1606381430000|2020-11-26 09:03:50|4996.87|4958.87|4998.02|4960.02|4998.02|4960.02|4996.82|4958.82|10
1606381440000|2020-11-26 09:04:00|4998.09|4960.09|4997.12|4959.12|4998.24|4960.24|4997.12|4959.12|9
1606381450000|2020-11-26 09:04:10|4997.14|4959.14|4996.56|4958.56|4997.14|4959.14|4996.53|4958.53|10
1606381460000|2020-11-26 09:04:20|4995.69|4957.69|4994.84|4956.84|4995.69|4957.69|4994.84|4956.84|10
1606381470000|2020-11-26 09:04:30|4994.95|4956.95|4993.61|4955.61|4994.95|4956.95|4993.61|4955.61|10
1606381480000|2020-11-26 09:04:40|4992.46|4954.46|4994.01|4956.01|4994.01|4956.01|4992.19|4954.19|10
1606381490000|2020-11-26 09:04:50|4994.22|4956.22|4994.71|4956.71|4994.71|4956.71|4993.65|4955.65|10
1606381500000|2020-11-26 09:05:00|4994.62|4956.62|4995.94|4957.94|4997.39|4959.39|4994.62|4956.62|10
1606381510000|2020-11-26 09:05:10|4995.68|4957.68|4992.63|4954.63|4995.68|4957.68|4992.63|4954.63|10
1606381520000|2020-11-26 09:05:20|4992.18|4954.18|4991.56|4953.56|4992.81|4954.81|4991.56|4953.56|10
1606381530000|2020-11-26 09:05:30|4991.33|4953.33|4991.34|4953.34|4991.34|4953.34|4989.66|4951.66|10
1606381540000|2020-11-26 09:05:40|4992.79|4954.79|4996.43|4958.43|4996.75|4958.75|4992.79|4954.79|10
1606381550000|2020-11-26 09:05:50|4996.39|4958.39|4999.9|4961.9|4999.9|4961.9|4996.39|4958.39|9
1606381560000|2020-11-26 09:06:00|5001|4963|5007.37|4969.37|5007.37|4969.37|5001|4963|10
1606381570000|2020-11-26 09:06:10|5008.47|4970.47|5013.72|4975.72|5013.72|4975.72|5008.47|4970.47|10
1606381580000|2020-11-26 09:06:20|5014.16|4976.16|5015.75|4977.75|5015.75|4977.75|5014.16|4976.16|9
1606381590000|2020-11-26 09:06:30|5015.81|4977.81|5020.39|4982.39|5020.39|4982.39|5015.81|4977.81|10
1606381600000|2020-11-26 09:06:40|5020.43|4982.43|5023.55|4985.55|5023.55|4985.55|5020.43|4982.43|10
1606381610000|2020-11-26 09:06:50|5023.69|4985.69|5026.41|4988.41|5026.41|4988.41|5023.69|4985.69|10
1606381620000|2020-11-26 09:07:00|5026.14|4988.14|5026.43|4988.43|5026.7|4988.7|5025.21|4987.21|10
1606381630000|2020-11-26 09:07:10|5026.67|4988.67|5028.25|4990.25|5028.25|4990.25|5026.21|4988.21|10
1606381640000|2020-11-26 09:07:20|5029.65|4991.65|5036.36|4998.36|5036.36|4998.36|5029.65|4991.65|10
1606381650000|2020-11-26 09:07:30|5036.65|4998.65|5039.84|5001.84|5039.98|5001.98|5036.11|4998.11|9
1606381660000|2020-11-26 09:07:40|5039.81|5001.81|5041.33|5003.33|5042.71|5004.71|5039.79|5001.79|10
1606381670000|2020-11-26 09:07:50|5040.02|5002.02|5044.31|5006.31|5044.85|5006.85|5040.02|5002.02|10
1606381680000|2020-11-26 09:08:00|5044.95|5006.95|5048.65|5010.65|5048.8|5010.8|5044.95|5006.95|10
1606381690000|2020-11-26 09:08:10|5048.53|5010.53|5050.67|5012.67|5050.67|5012.67|5047.18|5009.18|9
1606381700000|2020-11-26 09:08:20|5050.71|5012.71|5054.36|5016.36|5054.37|5016.37|5050.71|5012.71|10
1606381710000|2020-11-26 09:08:30|5054.23|5016.23|5057.74|5019.74|5058.3|5020.3|5053.43|5015.43|10
1606381720000|2020-11-26 09:08:40|5058.44|5020.44|5059.61|5021.61|5059.61|5021.61|5058.44|5020.44|7
1606381730000|2020-11-26 09:08:50|5059.65|5021.65|5059.65|5021.65|5059.65|5021.65|5059.65|5021.65|1
1606381740000|2020-11-26 09:09:00|5058.14|5020.14|5061.05|5023.05|5061.85|5023.85|5058.14|5020.14|10
1606381750000|2020-11-26 09:09:10|5059.09|5021.09|5048.46|5010.46|5059.09|5021.09|5048.46|5010.46|10
1606381760000|2020-11-26 09:09:20|5048.88|5010.88|5050.43|5012.43|5050.8|5012.8|5048.88|5010.88|10
1606381770000|2020-11-26 09:09:30|5050.12|5012.12|5051.67|5013.67|5052.62|5014.62|5050.12|5012.12|10
1606381780000|2020-11-26 09:09:40|5052.14|5014.14|5051.17|5013.17|5052.81|5014.81|5050.89|5012.89|10
1606381790000|2020-11-26 09:09:50|5051.12|5013.12|5052.94|5014.94|5053.53|5015.53|5051.12|5013.12|10
1606381800000|2020-11-26 09:10:00|5052.64|5014.64|5053.19|5015.19|5054.08|5016.08|5052.11|5014.11|10
1606381810000|2020-11-26 09:10:10|5053.59|5015.59|5060.61|5022.61|5060.61|5022.61|5053.59|5015.59|10
1606381820000|2020-11-26 09:10:20|5060.96|5022.96|5061.45|5023.45|5061.57|5023.57|5058.73|5020.73|10
1606381830000|2020-11-26 09:10:30|5062.37|5024.37|5068.61|5030.61|5068.76|5030.76|5062.37|5024.37|10
1606381840000|2020-11-26 09:10:40|5068.79|5030.79|5074.13|5036.13|5074.21|5036.21|5068.15|5030.15|10
1606381850000|2020-11-26 09:10:50|5074.41|5036.41|5075.83|5037.83|5075.83|5037.83|5072.91|5034.91|10
1606381860000|2020-11-26 09:11:00|5076.31|5038.31|5075.77|5037.77|5077.66|5039.66|5075.77|5037.77|10
1606381870000|2020-11-26 09:11:10|5075.46|5037.46|5072.08|5034.08|5075.8|5037.8|5072.08|5034.08|10
1606381880000|2020-11-26 09:11:20|5071.56|5033.56|5074.47|5036.47|5074.47|5036.47|5071.12|5033.12|10
1606381890000|2020-11-26 09:11:30|5072.18|5034.18|5075.65|5037.65|5075.65|5037.65|5072.18|5034.18|10
1606381900000|2020-11-26 09:11:40|5076.17|5038.17|5075.14|5037.14|5076.99|5038.99|5074.8|5036.8|10
1606381910000|2020-11-26 09:11:50|5074.03|5036.03|5065.68|5027.68|5074.03|5036.03|5065.02|5027.02|10
1606381920000|2020-11-26 09:12:00|5064.97|5026.97|5059.22|5021.22|5064.97|5026.97|5059.22|5021.22|10
1606381930000|2020-11-26 09:12:10|5059.82|5021.82|5060|5022|5060.02|5022.02|5058.66|5020.66|9
1606381940000|2020-11-26 09:12:20|5059.71|5021.71|5063.27|5025.27|5063.27|5025.27|5059.71|5021.71|10
1606381950000|2020-11-26 09:12:30|5064.37|5026.37|5068.77|5030.77|5068.93|5030.93|5064.37|5026.37|10
1606381960000|2020-11-26 09:12:40|5068.7|5030.7|5066.65|5028.65|5069.38|5031.38|5065.21|5027.21|10
1606381970000|2020-11-26 09:12:50|5067.34|5029.34|5067.54|5029.54|5069.1|5031.1|5066.65|5028.65|10
1606381980000|2020-11-26 09:13:00|5068.36|5030.36|5067.31|5029.31|5068.98|5030.98|5067.31|5029.31|10
1606381990000|2020-11-26 09:13:10|5067.59|5029.59|5066.78|5028.78|5067.87|5029.87|5066.78|5028.78|10
1606382000000|2020-11-26 09:13:20|5066.56|5028.56|5059.03|5021.03|5066.56|5028.56|5059.03|5021.03|10
1606382010000|2020-11-26 09:13:30|5058.09|5020.09|5059.04|5021.04|5059.89|5021.89|5058.09|5020.09|10
1606382020000|2020-11-26 09:13:40|5059.16|5021.16|5058.75|5020.75|5059.35|5021.35|5058.28|5020.28|10
1606382030000|2020-11-26 09:13:50|5057.56|5019.56|5056.67|5018.67|5057.56|5019.56|5055.39|5017.39|10
1606382040000|2020-11-26 09:14:00|5056.36|5018.36|5061.16|5023.16|5061.16|5023.16|5056.36|5018.36|10
1606382050000|2020-11-26 09:14:10|5062.24|5024.24|5065.11|5027.11|5065.11|5027.11|5062.08|5024.08|10
1606382060000|2020-11-26 09:14:20|5065.59|5027.59|5070.68|5032.68|5071.07|5033.07|5065.59|5027.59|10
1606382070000|2020-11-26 09:14:30|5071.58|5033.58|5070.44|5032.44|5072.01|5034.01|5070.44|5032.44|10
1606382080000|2020-11-26 09:14:40|5070.5|5032.5|5069.31|5031.31|5072|5034|5069.31|5031.31|10
1606382090000|2020-11-26 09:14:50|5070.03|5032.03|5069.07|5031.07|5070.28|5032.28|5068.75|5030.75|10
1606382100000|2020-11-26 09:15:00|5069.25|5031.25|5073.42|5035.42|5073.42|5035.42|5068.92|5030.92|10
1606382110000|2020-11-26 09:15:10|5073.89|5035.89|5074.03|5036.03|5074.37|5036.37|5073.36|5035.36|10
1606382120000|2020-11-26 09:15:20|5074.24|5036.24|5075.87|5037.87|5075.87|5037.87|5074.23|5036.23|10
1606382130000|2020-11-26 09:15:30|5075.5|5037.5|5075.1|5037.1|5075.51|5037.51|5074.88|5036.88|10
1606382140000|2020-11-26 09:15:40|5075.3|5037.3|5075.05|5037.05|5075.85|5037.85|5074.89|5036.89|10
1606382150000|2020-11-26 09:15:50|5075.37|5037.37|5075.4|5037.4|5076.63|5038.63|5075.37|5037.37|10
1606382160000|2020-11-26 09:16:00|5076.33|5038.33|5073.42|5035.42|5076.33|5038.33|5072.55|5034.55|10
1606382170000|2020-11-26 09:16:10|5071.94|5033.94|5070.47|5032.47|5071.94|5033.94|5070.47|5032.47|9
1606382180000|2020-11-26 09:16:20|5070.51|5032.51|5073.84|5035.84|5073.84|5035.84|5070.51|5032.51|10
1606382190000|2020-11-26 09:16:30|5073.91|5035.91|5074.39|5036.39|5074.81|5036.81|5073.91|5035.91|10
1606382200000|2020-11-26 09:16:40|5073.31|5035.31|5066.17|5028.17|5073.31|5035.31|5066.17|5028.17|10
1606382210000|2020-11-26 09:16:50|5066.06|5028.06|5062.98|5024.98|5066.06|5028.06|5062.98|5024.98|10
1606382220000|2020-11-26 09:17:00|5063.69|5025.69|5060.89|5022.89|5063.69|5025.69|5060.89|5022.89|10
1606382230000|2020-11-26 09:17:10|5060.53|5022.53|5059.03|5021.03|5060.59|5022.59|5058.25|5020.25|9
1606382240000|2020-11-26 09:17:20|5059.58|5021.58|5060.5|5022.5|5060.89|5022.89|5059.4|5021.4|10
1606382250000|2020-11-26 09:17:30|5060.07|5022.07|5056.69|5018.69|5060.07|5022.07|5056.69|5018.69|10
1606382260000|2020-11-26 09:17:40|5055.47|5017.47|5052.59|5014.59|5055.47|5017.47|5052.32|5014.32|10
1606382270000|2020-11-26 09:17:50|5052.23|5014.23|5050.73|5012.73|5052.33|5014.33|5050.73|5012.73|9
1606382280000|2020-11-26 09:18:00|5050.42|5012.42|5045.1|5007.1|5050.42|5012.42|5044.38|5006.38|9
1606382290000|2020-11-26 09:18:10|5044.82|5006.82|5044.05|5006.05|5045.31|5007.31|5043.12|5005.12|9
1606382300000|2020-11-26 09:18:20|5042.16|5004.16|5038.34|5000.34|5042.16|5004.16|5037.65|4999.65|10
1606382310000|2020-11-26 09:18:30|5037.82|4999.82|5038.5|5000.5|5038.81|5000.81|5037.45|4999.45|9
1606382320000|2020-11-26 09:18:40|5038.81|5000.81|5042.72|5004.72|5042.72|5004.72|5038.81|5000.81|10
1606382330000|2020-11-26 09:18:50|5042.83|5004.83|5046.19|5008.19|5046.19|5008.19|5042.83|5004.83|9
1606382340000|2020-11-26 09:19:00|5046.1|5008.1|5047.56|5009.56|5047.86|5009.86|5045.93|5007.93|10
1606382350000|2020-11-26 09:19:10|5048.02|5010.02|5049.4|5011.4|5049.42|5011.42|5047.95|5009.95|10
1606382360000|2020-11-26 09:19:20|5050.67|5012.67|5052.76|5014.76|5052.79|5014.79|5050.49|5012.49|10
1606382370000|2020-11-26 09:19:30|5054.6|5016.6|5054.68|5016.68|5054.68|5016.68|5052.29|5014.29|9
1606382380000|2020-11-26 09:19:40|5054.99|5016.99|5060.73|5022.73|5060.73|5022.73|5054.99|5016.99|10
1606382390000|2020-11-26 09:19:50|5060.79|5022.79|5061.47|5023.47|5063.31|5025.31|5060.79|5022.79|10
1606382400000|2020-11-26 09:20:00|5061.53|5023.53|5063.74|5025.74|5063.83|5025.83|5061.09|5023.09|10
1606382410000|2020-11-26 09:20:10|5064.73|5026.73|5067.85|5029.85|5067.85|5029.85|5064.11|5026.11|10
1606382420000|2020-11-26 09:20:20|5068.74|5030.74|5071.72|5033.72|5071.72|5033.72|5068.74|5030.74|10
1606382430000|2020-11-26 09:20:30|5071.88|5033.88|5074.83|5036.83|5074.83|5036.83|5071.85|5033.85|10
1606382440000|2020-11-26 09:20:40|5076.17|5038.17|5081.31|5043.31|5081.31|5043.31|5076.17|5038.17|9
1606382450000|2020-11-26 09:20:50|5081.93|5043.93|5087.57|5049.57|5087.57|5049.57|5081.93|5043.93|10
1606382460000|2020-11-26 09:21:00|5088.29|5050.29|5088.76|5050.76|5088.87|5050.87|5088.29|5050.29|10
1606382470000|2020-11-26 09:21:10|5089.05|5051.05|5088.26|5050.26|5090.15|5052.15|5087.73|5049.73|10
1606382480000|2020-11-26 09:21:20|5088.71|5050.71|5090.16|5052.16|5090.16|5052.16|5088.4|5050.4|10
1606382490000|2020-11-26 09:21:30|5090.58|5052.58|5084.83|5046.83|5090.58|5052.58|5084.83|5046.83|10
1606382500000|2020-11-26 09:21:40|5085.15|5047.15|5083.86|5045.86|5085.15|5047.15|5083.36|5045.36|10
1606382510000|2020-11-26 09:21:50|5084.62|5046.62|5084.9|5046.9|5085.16|5047.16|5084.04|5046.04|10
1606382520000|2020-11-26 09:22:00|5084.83|5046.83|5084.19|5046.19|5084.83|5046.83|5083.94|5045.94|10
1606382530000|2020-11-26 09:22:10|5084.42|5046.42|5083.39|5045.39|5085.32|5047.32|5083.39|5045.39|9
1606382540000|2020-11-26 09:22:20|5081.72|5043.72|5082.48|5044.48|5082.92|5044.92|5081.27|5043.27|10
1606382550000|2020-11-26 09:22:30|5082.98|5044.98|5081.31|5043.31|5082.98|5044.98|5081.27|5043.27|10
1606382560000|2020-11-26 09:22:40|5081.37|5043.37|5080.86|5042.86|5081.37|5043.37|5079.68|5041.68|10
1606382570000|2020-11-26 09:22:50|5079.99|5041.99|5079.1|5041.1|5079.99|5041.99|5078.73|5040.73|10
1606382580000|2020-11-26 09:23:00|5079.34|5041.34|5077.39|5039.39|5079.5|5041.5|5077.39|5039.39|10
1606382590000|2020-11-26 09:23:10|5077.32|5039.32|5058.56|5020.56|5077.32|5039.32|5058.56|5020.56|10
1606382600000|2020-11-26 09:23:20|5058.11|5020.11|5053.56|5015.56|5059.57|5021.57|5053.27|5015.27|10
1606382610000|2020-11-26 09:23:30|5053.62|5015.62|5056.24|5018.24|5056.24|5018.24|5053.11|5015.11|10
1606382620000|2020-11-26 09:23:40|5055.77|5017.77|5052.4|5014.4|5055.77|5017.77|5052.4|5014.4|10
1606382630000|2020-11-26 09:23:50|5052.46|5014.46|5051.74|5013.74|5052.84|5014.84|5051.74|5013.74|10
1606382640000|2020-11-26 09:24:00|5051.53|5013.53|5048.97|5010.97|5051.53|5013.53|5047.65|5009.65|10
1606382650000|2020-11-26 09:24:10|5049.21|5011.21|5049.94|5011.94|5050.81|5012.81|5049.21|5011.21|10
1606382660000|2020-11-26 09:24:20|5050.97|5012.97|5052.63|5014.63|5052.7|5014.7|5050.75|5012.75|10
1606382670000|2020-11-26 09:24:30|5053.08|5015.08|5052.39|5014.39|5053.37|5015.37|5051.89|5013.89|10
1606382680000|2020-11-26 09:24:40|5052.57|5014.57|5054.57|5016.57|5054.82|5016.82|5051.8|5013.8|10
1606382690000|2020-11-26 09:24:50|5054.21|5016.21|5052.4|5014.4|5054.21|5016.21|5052.4|5014.4|10
1606382700000|2020-11-26 09:25:00|5051.8|5013.8|5051.65|5013.65|5051.8|5013.8|5050.19|5012.19|10
1606382710000|2020-11-26 09:25:10|5051.77|5013.77|5050.16|5012.16|5051.82|5013.82|5050.16|5012.16|10
1606382720000|2020-11-26 09:25:20|5048.96|5010.96|5047.63|5009.63|5048.96|5010.96|5047.18|5009.18|9
1606382730000|2020-11-26 09:25:30|5047.38|5009.38|5046.53|5008.53|5047.67|5009.67|5046.53|5008.53|10
1606382740000|2020-11-26 09:25:40|5046.1|5008.1|5043.57|5005.57|5046.1|5008.1|5043.57|5005.57|10
1606382750000|2020-11-26 09:25:50|5043.56|5005.56|5045.31|5007.31|5045.71|5007.71|5043.56|5005.56|9
1606382760000|2020-11-26 09:26:00|5045.07|5007.07|5045.26|5007.26|5047.15|5009.15|5045.07|5007.07|9
1606382770000|2020-11-26 09:26:10|5044.94|5006.94|5042.14|5004.14|5044.94|5006.94|5042.14|5004.14|10
1606382780000|2020-11-26 09:26:20|5041.32|5003.32|5040.17|5002.17|5041.32|5003.32|5039.77|5001.77|10
1606382790000|2020-11-26 09:26:30|5040.11|5002.11|5038.22|5000.22|5040.3|5002.3|5037.22|4999.22|10
1606382800000|2020-11-26 09:26:40|5038.5|5000.5|5031|4993|5038.5|5000.5|5031|4993|10
1606382810000|2020-11-26 09:26:50|5029.87|4991.87|5022.24|4984.24|5029.87|4991.87|5022.24|4984.24|10
1606382820000|2020-11-26 09:27:00|5022.11|4984.11|5015.32|4977.32|5022.11|4984.11|5015.32|4977.32|10
1606382830000|2020-11-26 09:27:10|5014.8|4976.8|5010.14|4972.14|5014.9|4976.9|5010.14|4972.14|10
1606382840000|2020-11-26 09:27:20|5010.39|4972.39|5011.84|4973.84|5011.84|4973.84|5007.01|4969.01|10
1606382850000|2020-11-26 09:27:30|5012.37|4974.37|5008.42|4970.42|5012.37|4974.37|5007.43|4969.43|10
1606382860000|2020-11-26 09:27:40|5009.1|4971.1|5000.84|4962.84|5009.1|4971.1|5000.54|4962.54|10
1606382870000|2020-11-26 09:27:50|5000.37|4962.37|5004.09|4966.09|5004.09|4966.09|5000.3|4962.3|10
1606382880000|2020-11-26 09:28:00|5004.9|4966.9|5007.16|4969.16|5007.16|4969.16|5004.9|4966.9|10
1606382890000|2020-11-26 09:28:10|5007.42|4969.42|5007.49|4969.49|5008.07|4970.07|5007.4|4969.4|10
1606382900000|2020-11-26 09:28:20|5007.07|4969.07|5004.66|4966.66|5007.07|4969.07|5004.66|4966.66|10
1606382910000|2020-11-26 09:28:30|5004.23|4966.23|5003.19|4965.19|5004.23|4966.23|5002.32|4964.32|10
1606382920000|2020-11-26 09:28:40|5002.65|4964.65|4996.18|4958.18|5002.65|4964.65|4996.18|4958.18|10
1606382930000|2020-11-26 09:28:50|4994.93|4956.93|4987.57|4949.57|4994.99|4956.99|4987.28|4949.28|10
1606382940000|2020-11-26 09:29:00|4988.61|4950.61|4987.89|4949.89|4990.68|4952.68|4987.89|4949.89|10
1606382950000|2020-11-26 09:29:10|4987.2|4949.2|4983.62|4945.62|4987.2|4949.2|4983.62|4945.62|10
1606382960000|2020-11-26 09:29:20|4983.27|4945.27|4983.44|4945.44|4983.74|4945.74|4982.85|4944.85|10
1606382970000|2020-11-26 09:29:30|4982.49|4944.49|4981.64|4943.64|4982.49|4944.49|4981.55|4943.55|9
1606382980000|2020-11-26 09:29:40|4980.89|4942.89|4978.11|4940.11|4980.89|4942.89|4978.07|4940.07|10
1606382990000|2020-11-26 09:29:50|4977.95|4939.95|4976.75|4938.75|4981.93|4943.93|4976.75|4938.75|10
1606383000000|2020-11-26 09:30:00|4976.86|4938.86|4974.5|4936.5|4976.86|4938.86|4972.51|4934.51|10
1606383010000|2020-11-26 09:30:10|4975.89|4937.89|4980.68|4942.68|4980.68|4942.68|4975.89|4937.89|10
1606383020000|2020-11-26 09:30:20|4980.93|4942.93|4983.77|4945.77|4983.9|4945.9|4980.51|4942.51|10
1606383030000|2020-11-26 09:30:30|4983.36|4945.36|4980.33|4942.33|4983.94|4945.94|4980.33|4942.33|10
1606383040000|2020-11-26 09:30:40|4980.88|4942.88|4977.33|4939.33|4982.27|4944.27|4977.33|4939.33|10
1606383050000|2020-11-26 09:30:50|4978.09|4940.09|4979.69|4941.69|4980.41|4942.41|4978.09|4940.09|10
1606383060000|2020-11-26 09:31:00|4978.78|4940.78|4979.33|4941.33|4979.89|4941.89|4978.65|4940.65|10
1606383070000|2020-11-26 09:31:10|4979.46|4941.46|4978.83|4940.83|4980.13|4942.13|4978.03|4940.03|10
1606383080000|2020-11-26 09:31:20|4979|4941|4977.91|4939.91|4979.34|4941.34|4977.91|4939.91|10
1606383090000|2020-11-26 09:31:30|4978.19|4940.19|4987.35|4949.35|4987.35|4949.35|4978.19|4940.19|10
1606383100000|2020-11-26 09:31:40|4987.43|4949.43|4996.34|4958.34|4996.34|4958.34|4986.69|4948.69|10
1606383110000|2020-11-26 09:31:50|4995.9|4957.9|5005.67|4967.67|5005.67|4967.67|4995.9|4957.9|10
1606383120000|2020-11-26 09:32:00|5006.75|4968.75|5014.39|4976.39|5015.35|4977.35|5006.75|4968.75|10
1606383130000|2020-11-26 09:32:10|5013.63|4975.63|5017.64|4979.64|5017.64|4979.64|5013.63|4975.63|10
1606383140000|2020-11-26 09:32:20|5016.9|4978.9|5015.31|4977.31|5016.9|4978.9|5015.23|4977.23|10
1606383150000|2020-11-26 09:32:30|5014.65|4976.65|5012.86|4974.86|5017.5|4979.5|5012.86|4974.86|10
1606383160000|2020-11-26 09:32:40|5013.73|4975.73|5015.11|4977.11|5018.9|4980.9|5013.73|4975.73|10
1606383170000|2020-11-26 09:32:50|5014.28|4976.28|5005.55|4967.55|5014.28|4976.28|5005.55|4967.55|10
1606383180000|2020-11-26 09:33:00|5005.4|4967.4|5009.77|4971.77|5009.77|4971.77|5005.4|4967.4|10
1606383190000|2020-11-26 09:33:10|5012.25|4974.25|5012.15|4974.15|5012.71|4974.71|5011.69|4973.69|10
1606383200000|2020-11-26 09:33:20|5012.2|4974.2|5003.69|4965.69|5012.2|4974.2|5003.69|4965.69|10
1606383210000|2020-11-26 09:33:30|5004.38|4966.38|5000.7|4962.7|5004.38|4966.38|5000.7|4962.7|8
1606383220000|2020-11-26 09:33:40|4999.95|4961.95|4998.09|4960.09|4999.95|4961.95|4997.55|4959.55|10
1606383230000|2020-11-26 09:33:50|4997.63|4959.63|4996.16|4958.16|4998.23|4960.23|4995.58|4957.58|10
1606383240000|2020-11-26 09:34:00|4996.29|4958.29|4994.85|4956.85|4996.48|4958.48|4994.85|4956.85|10
1606383250000|2020-11-26 09:34:10|4994.27|4956.27|4990.7|4952.7|4994.27|4956.27|4990.58|4952.58|10
1606383260000|2020-11-26 09:34:20|4989.61|4951.61|4986.36|4948.36|4990.14|4952.14|4986.36|4948.36|10
1606383270000|2020-11-26 09:34:30|4986.46|4948.46|4986.69|4948.69|4986.72|4948.72|4985.32|4947.32|10
1606383280000|2020-11-26 09:34:40|4986.78|4948.78|4990.56|4952.56|4990.56|4952.56|4986.78|4948.78|10
1606383290000|2020-11-26 09:34:50|4991.66|4953.66|4993.17|4955.17|4993.17|4955.17|4991.66|4953.66|9
1606383300000|2020-11-26 09:35:00|4993.44|4955.44|4992.37|4954.37|4994.54|4956.54|4992.37|4954.37|10
1606383310000|2020-11-26 09:35:10|4992.23|4954.23|4992.34|4954.34|4993.64|4955.64|4992.23|4954.23|10
1606383320000|2020-11-26 09:35:20|4992.53|4954.53|4988.82|4950.82|4992.55|4954.55|4988.59|4950.59|9
1606383330000|2020-11-26 09:35:30|4989.42|4951.42|4991.4|4953.4|4991.4|4953.4|4989.42|4951.42|10
1606383340000|2020-11-26 09:35:40|4991.75|4953.75|4990.49|4952.49|4991.75|4953.75|4989.2|4951.2|10
1606383350000|2020-11-26 09:35:50|4990.77|4952.77|4991.05|4953.05|4992.91|4954.91|4990.77|4952.77|10
1606383360000|2020-11-26 09:36:00|4992.23|4954.23|4995.49|4957.49|4995.49|4957.49|4992.23|4954.23|10
1606383370000|2020-11-26 09:36:10|4992.69|4954.69|4989.69|4951.69|4993.85|4955.85|4988.74|4950.74|10
1606383380000|2020-11-26 09:36:20|4989.36|4951.36|4987.26|4949.26|4989.36|4951.36|4987.26|4949.26|10
1606383390000|2020-11-26 09:36:30|4988.01|4950.01|4989.2|4951.2|4989.77|4951.77|4987.64|4949.64|10
1606383400000|2020-11-26 09:36:40|4989.33|4951.33|4990.65|4952.65|4990.65|4952.65|4989.33|4951.33|10
1606383410000|2020-11-26 09:36:50|4990.52|4952.52|4988.84|4950.84|4990.52|4952.52|4988.63|4950.63|10
1606383420000|2020-11-26 09:37:00|4988.78|4950.78|4986.46|4948.46|4988.78|4950.78|4986.46|4948.46|10
1606383430000|2020-11-26 09:37:10|4986.16|4948.16|4982.23|4944.23|4986.16|4948.16|4981.85|4943.85|10
1606383440000|2020-11-26 09:37:20|4982.2|4944.2|4981.5|4943.5|4982.2|4944.2|4981.42|4943.42|10
1606383450000|2020-11-26 09:37:30|4981.63|4943.63|4986.23|4948.23|4986.23|4948.23|4981.63|4943.63|10
1606383460000|2020-11-26 09:37:40|4986.97|4948.97|4989.26|4951.26|4989.38|4951.38|4986.97|4948.97|10
1606383470000|2020-11-26 09:37:50|4988.93|4950.93|4995.79|4957.79|4995.79|4957.79|4988.93|4950.93|10
1606383480000|2020-11-26 09:38:00|4996.06|4958.06|4998.65|4960.65|4998.65|4960.65|4996.06|4958.06|10
1606383490000|2020-11-26 09:38:10|4998.49|4960.49|5000.14|4962.14|5000.46|4962.46|4998.49|4960.49|10
1606383500000|2020-11-26 09:38:20|5000.36|4962.36|5005.89|4967.89|5006.44|4968.44|5000.36|4962.36|10
1606383510000|2020-11-26 09:38:30|5007.66|4969.66|5015.66|4977.66|5015.66|4977.66|5007.66|4969.66|10
1606383520000|2020-11-26 09:38:40|5016.74|4978.74|5021.91|4983.91|5021.91|4983.91|5016.22|4978.22|10
1606383530000|2020-11-26 09:38:50|5022.18|4984.18|5022.73|4984.73|5023.87|4985.87|5022.06|4984.06|10
1606383540000|2020-11-26 09:39:00|5023.46|4985.46|5026.45|4988.45|5026.45|4988.45|5022.57|4984.57|10
1606383550000|2020-11-26 09:39:10|5025.62|4987.62|5028.32|4990.32|5028.32|4990.32|5025.62|4987.62|10
1606383560000|2020-11-26 09:39:20|5028.26|4990.26|5030.84|4992.84|5030.91|4992.91|5028.26|4990.26|10
1606383570000|2020-11-26 09:39:30|5030.33|4992.33|5029.36|4991.36|5030.33|4992.33|5028.23|4990.23|10
1606383580000|2020-11-26 09:39:40|5029.16|4991.16|5029.79|4991.79|5030.75|4992.75|5028.75|4990.75|10
1606383590000|2020-11-26 09:39:50|5030.58|4992.58|5027.43|4989.43|5030.58|4992.58|5027.43|4989.43|10
1606383600000|2020-11-26 09:40:00|5026.77|4988.77|5028.64|4990.64|5028.64|4990.64|5026.77|4988.77|10
1606383610000|2020-11-26 09:40:10|5029.05|4991.05|5026.13|4988.13|5029.05|4991.05|5026.13|4988.13|10
1606383620000|2020-11-26 09:40:20|5024.05|4986.05|5019.38|4981.38|5024.05|4986.05|5018.47|4980.47|10
1606383630000|2020-11-26 09:40:30|5018.9|4980.9|5016|4978|5018.95|4980.95|5016|4978|10
1606383640000|2020-11-26 09:40:40|5015.68|4977.68|5013.08|4975.08|5015.68|4977.68|5012.43|4974.43|10
1606383650000|2020-11-26 09:40:50|5012.75|4974.75|5011.97|4973.97|5012.78|4974.78|5011.68|4973.68|10
1606383660000|2020-11-26 09:41:00|5011.96|4973.96|5012.01|4974.01|5012.94|4974.94|5011.96|4973.96|10
1606383670000|2020-11-26 09:41:10|5011.83|4973.83|5011.17|4973.17|5011.83|4973.83|5011.17|4973.17|10
1606383680000|2020-11-26 09:41:20|5011.05|4973.05|5004.34|4966.34|5011.15|4973.15|5004.34|4966.34|10
1606383690000|2020-11-26 09:41:30|5001.95|4963.95|4999.73|4961.73|5001.95|4963.95|4999.73|4961.73|10
1606383700000|2020-11-26 09:41:40|4999.38|4961.38|5004.9|4966.9|5005.11|4967.11|4999.38|4961.38|10
1606383710000|2020-11-26 09:41:50|5005|4967|5006.73|4968.73|5006.77|4968.77|5005|4967|10
1606383720000|2020-11-26 09:42:00|5006.39|4968.39|5006.44|4968.44|5006.79|4968.79|5004.59|4966.59|10
1606383730000|2020-11-26 09:42:10|5005.36|4967.36|5002.29|4964.29|5005.36|4967.36|5002.1|4964.1|10
1606383740000|2020-11-26 09:42:20|5002.41|4964.41|5005.23|4967.23|5005.23|4967.23|5002.26|4964.26|9
1606383750000|2020-11-26 09:42:30|5005.02|4967.02|5006.95|4968.95|5006.95|4968.95|5005.02|4967.02|10
1606383760000|2020-11-26 09:42:40|5007.52|4969.52|5009.08|4971.08|5009.08|4971.08|5007.43|4969.43|10
1606383770000|2020-11-26 09:42:50|5009.17|4971.17|5014.17|4976.17|5014.17|4976.17|5009.17|4971.17|9
1606383780000|2020-11-26 09:43:00|5014.55|4976.55|5018.49|4980.49|5018.49|4980.49|5014.52|4976.52|9
1606383790000|2020-11-26 09:43:10|5018.96|4980.96|5022.67|4984.67|5022.99|4984.99|5018.96|4980.96|10
1606383800000|2020-11-26 09:43:20|5022.63|4984.63|5023.84|4985.84|5023.84|4985.84|5022.63|4984.63|10
1606383810000|2020-11-26 09:43:30|5024.15|4986.15|5026.09|4988.09|5026.09|4988.09|5024.15|4986.15|10
1606383820000|2020-11-26 09:43:40|5025.81|4987.81|5028.77|4990.77|5028.77|4990.77|5025.81|4987.81|9
1606383830000|2020-11-26 09:43:50|5029.32|4991.32|5032.68|4994.68|5032.68|4994.68|5029.32|4991.32|9
1606383840000|2020-11-26 09:44:00|5032.71|4994.71|5035.68|4997.68|5035.68|4997.68|5032.71|4994.71|9
1606383850000|2020-11-26 09:44:10|5035.53|4997.53|5035.69|4997.69|5036.37|4998.37|5035.47|4997.47|10
1606383860000|2020-11-26 09:44:20|5035.43|4997.43|5031.89|4993.89|5035.44|4997.44|5031.89|4993.89|10
1606383870000|2020-11-26 09:44:30|5032.07|4994.07|5026.91|4988.91|5032.07|4994.07|5026.7|4988.7|10
1606383880000|2020-11-26 09:44:40|5026.4|4988.4|5025|4987|5026.42|4988.42|5024.98|4986.98|10
1606383890000|2020-11-26 09:44:50|5024.13|4986.13|5022.59|4984.59|5024.13|4986.13|5022.59|4984.59|10
1606383900000|2020-11-26 09:45:00|5022.68|4984.68|5024.47|4986.47|5024.47|4986.47|5022.68|4984.68|9
1606383910000|2020-11-26 09:45:10|5024.52|4986.52|5028.82|4990.82|5028.82|4990.82|5024.18|4986.18|10
1606383920000|2020-11-26 09:45:20|5028.92|4990.92|5031.9|4993.9|5032.08|4994.08|5028.92|4990.92|10
1606383930000|2020-11-26 09:45:30|5032|4994|5036.52|4998.52|5036.52|4998.52|5032|4994|10
1606383940000|2020-11-26 09:45:40|5036.76|4998.76|5039.65|5001.65|5039.65|5001.65|5036.76|4998.76|10
1606383950000|2020-11-26 09:45:50|5039.54|5001.54|5042.23|5004.23|5042.23|5004.23|5039.54|5001.54|10
1606383960000|2020-11-26 09:46:00|5042.28|5004.28|5042.28|5004.28|5042.28|5004.28|5041.79|5003.79|10
1606383970000|2020-11-26 09:46:10|5043.18|5005.18|5045.08|5007.08|5045.08|5007.08|5043.18|5005.18|10
1606383980000|2020-11-26 09:46:20|5045.72|5007.72|5050.04|5012.04|5050.3|5012.3|5045.72|5007.72|10
1606383990000|2020-11-26 09:46:30|5049.82|5011.82|5053.75|5015.75|5053.75|5015.75|5049.82|5011.82|10
1606384000000|2020-11-26 09:46:40|5054.16|5016.16|5055.65|5017.65|5055.66|5017.66|5054.16|5016.16|10
1606384010000|2020-11-26 09:46:50|5055.52|5017.52|5054.72|5016.72|5055.52|5017.52|5054.55|5016.55|10
1606384020000|2020-11-26 09:47:00|5054.69|5016.69|5053.36|5015.36|5054.69|5016.69|5053.34|5015.34|10
1606384030000|2020-11-26 09:47:10|5053|5015|5051.31|5013.31|5053|5015|5051.31|5013.31|10
1606384040000|2020-11-26 09:47:20|5051.04|5013.04|5045.61|5007.61|5051.04|5013.04|5045.61|5007.61|10
1606384050000|2020-11-26 09:47:30|5044.99|5006.99|5046.4|5008.4|5046.4|5008.4|5044.2|5006.2|10
1606384060000|2020-11-26 09:47:40|5046.71|5008.71|5045.16|5007.16|5047.06|5009.06|5045.16|5007.16|10
1606384070000|2020-11-26 09:47:50|5045.03|5007.03|5042.53|5004.53|5045.03|5007.03|5042.53|5004.53|10
1606384080000|2020-11-26 09:48:00|5042.48|5004.48|5042.02|5004.02|5043.1|5005.1|5041.75|5003.75|10
1606384090000|2020-11-26 09:48:10|5041.73|5003.73|5040.5|5002.5|5041.73|5003.73|5040.5|5002.5|10
1606384100000|2020-11-26 09:48:20|5040.69|5002.69|5039.86|5001.86|5040.79|5002.79|5039.86|5001.86|9
1606384110000|2020-11-26 09:48:30|5039.46|5001.46|5039.12|5001.12|5039.46|5001.46|5038.51|5000.51|10
1606384120000|2020-11-26 09:48:40|5039.49|5001.49|5042.45|5004.45|5042.45|5004.45|5039.49|5001.49|10
1606384130000|2020-11-26 09:48:50|5042.92|5004.92|5044.13|5006.13|5044.13|5006.13|5042.92|5004.92|10
1606384140000|2020-11-26 09:49:00|5044.04|5006.04|5044.19|5006.19|5044.35|5006.35|5043.71|5005.71|10
1606384150000|2020-11-26 09:49:10|5044.17|5006.17|5047.65|5009.65|5047.68|5009.68|5043.71|5005.71|10
1606384160000|2020-11-26 09:49:20|5047.68|5009.68|5048.55|5010.55|5048.55|5010.55|5047.68|5009.68|10
1606384170000|2020-11-26 09:49:30|5048.59|5010.59|5053.31|5015.31|5053.31|5015.31|5048.59|5010.59|10
1606384180000|2020-11-26 09:49:40|5053.61|5015.61|5055.54|5017.54|5055.54|5017.54|5053.61|5015.61|10
1606384190000|2020-11-26 09:49:50|5055.38|5017.38|5054.93|5016.93|5055.38|5017.38|5054.9|5016.9|7
1606384200000|2020-11-26 09:50:00|5055.12|5017.12|5055.59|5017.59|5056.25|5018.25|5055.1|5017.1|10
1606384210000|2020-11-26 09:50:10|5055.51|5017.51|5055.19|5017.19|5055.51|5017.51|5055.14|5017.14|9
1606384220000|2020-11-26 09:50:20|5055.14|5017.14|5056.12|5018.12|5056.22|5018.22|5054.85|5016.85|9
1606384230000|2020-11-26 09:50:30|5056.24|5018.24|5058.69|5020.69|5058.69|5020.69|5056.24|5018.24|10
1606384240000|2020-11-26 09:50:40|5058.94|5020.94|5059.31|5021.31|5059.52|5021.52|5058.9|5020.9|10
1606384250000|2020-11-26 09:50:50|5059.42|5021.42|5060.06|5022.06|5060.21|5022.21|5059.42|5021.42|10
1606384260000|2020-11-26 09:51:00|5060.11|5022.11|5060.59|5022.59|5060.59|5022.59|5059.3|5021.3|10
1606384270000|2020-11-26 09:51:10|5060.58|5022.58|5063.91|5025.91|5063.91|5025.91|5060.58|5022.58|10
1606384280000|2020-11-26 09:51:20|5063.99|5025.99|5067.77|5029.77|5067.77|5029.77|5063.99|5025.99|10
1606384290000|2020-11-26 09:51:30|5067.35|5029.35|5068|5030|5068.11|5030.11|5067.29|5029.29|10
1606384300000|2020-11-26 09:51:40|5067.8|5029.8|5069.93|5031.93|5070.07|5032.07|5067.8|5029.8|10
1606384310000|2020-11-26 09:51:50|5070.03|5032.03|5070.43|5032.43|5070.43|5032.43|5070.03|5032.03|9
1606384320000|2020-11-26 09:52:00|5070|5032|5069.98|5031.98|5070.23|5032.23|5069.94|5031.94|9
1606384330000|2020-11-26 09:52:10|5069.95|5031.95|5068.23|5030.23|5070.08|5032.08|5068.23|5030.23|9
1606384340000|2020-11-26 09:52:20|5067.65|5029.65|5063.89|5025.89|5067.65|5029.65|5063.89|5025.89|10
1606384350000|2020-11-26 09:52:30|5063.91|5025.91|5062.97|5024.97|5063.91|5025.91|5062.59|5024.59|9
1606384360000|2020-11-26 09:52:40|5062.68|5024.68|5062.7|5024.7|5062.78|5024.78|5062.56|5024.56|10
1606384370000|2020-11-26 09:52:50|5062.32|5024.32|5062.19|5024.19|5062.48|5024.48|5062.19|5024.19|9
1606384380000|2020-11-26 09:53:00|5062.22|5024.22|5061.84|5023.84|5062.22|5024.22|5061.32|5023.32|10
1606384390000|2020-11-26 09:53:10|5060.24|5022.24|5058.58|5020.58|5060.24|5022.24|5058.58|5020.58|10
1606384400000|2020-11-26 09:53:20|5058.96|5020.96|5059.31|5021.31|5059.89|5021.89|5058.69|5020.69|10
1606384410000|2020-11-26 09:53:30|5059.63|5021.63|5061|5023|5061|5023|5059.63|5021.63|10
1606384420000|2020-11-26 09:53:40|5060.98|5022.98|5060.84|5022.84|5061.67|5023.67|5060.84|5022.84|10
1606384430000|2020-11-26 09:53:50|5060.7|5022.7|5062.43|5024.43|5062.43|5024.43|5060.64|5022.64|9
1606384440000|2020-11-26 09:54:00|5062.67|5024.67|5063.21|5025.21|5063.99|5025.99|5062.67|5024.67|10
1606384450000|2020-11-26 09:54:10|5063.09|5025.09|5063.38|5025.38|5063.52|5025.52|5063.09|5025.09|10
1606384460000|2020-11-26 09:54:20|5062.99|5024.99|5065.54|5027.54|5065.54|5027.54|5062.99|5024.99|10
1606384470000|2020-11-26 09:54:30|5065.57|5027.57|5066.8|5028.8|5067.33|5029.33|5065.38|5027.38|10
1606384480000|2020-11-26 09:54:40|5066.91|5028.91|5066.29|5028.29|5066.91|5028.91|5066|5028|10
1606384490000|2020-11-26 09:54:50|5066.05|5028.05|5064.32|5026.32|5066.13|5028.13|5064.25|5026.25|10
1606384500000|2020-11-26 09:55:00|5064.21|5026.21|5062.08|5024.08|5064.21|5026.21|5061.94|5023.94|10
1606384510000|2020-11-26 09:55:10|5061.01|5023.01|5059.7|5021.7|5061.01|5023.01|5058.89|5020.89|10
1606384520000|2020-11-26 09:55:20|5060.5|5022.5|5062.96|5024.96|5062.96|5024.96|5060.5|5022.5|10
1606384530000|2020-11-26 09:55:30|5062.36|5024.36|5062.23|5024.23|5062.69|5024.69|5062.07|5024.07|10
1606384540000|2020-11-26 09:55:40|5062.27|5024.27|5064.26|5026.26|5064.26|5026.26|5062.27|5024.27|10
1606384550000|2020-11-26 09:55:50|5064.48|5026.48|5064.9|5026.9|5065.33|5027.33|5063.6|5025.6|10
1606384560000|2020-11-26 09:56:00|5064.83|5026.83|5065.44|5027.44|5065.44|5027.44|5064.83|5026.83|10
1606384570000|2020-11-26 09:56:10|5065.45|5027.45|5062.75|5024.75|5065.47|5027.47|5062.75|5024.75|10
1606384580000|2020-11-26 09:56:20|5062.26|5024.26|5061.47|5023.47|5062.26|5024.26|5061.04|5023.04|10
1606384590000|2020-11-26 09:56:30|5061.3|5023.3|5062.92|5024.92|5062.92|5024.92|5061.3|5023.3|10
1606384600000|2020-11-26 09:56:40|5062.76|5024.76|5065.81|5027.81|5065.81|5027.81|5062.76|5024.76|8
1606384610000|2020-11-26 09:56:50|5066.09|5028.09|5066.49|5028.49|5067.06|5029.06|5066.09|5028.09|10
1606384620000|2020-11-26 09:57:00|5066.58|5028.58|5069.11|5031.11|5069.11|5031.11|5066.58|5028.58|10
1606384630000|2020-11-26 09:57:10|5069.31|5031.31|5070.48|5032.48|5070.49|5032.49|5069.31|5031.31|10
1606384640000|2020-11-26 09:57:20|5070.46|5032.46|5072.02|5034.02|5072.02|5034.02|5070.46|5032.46|10
1606384650000|2020-11-26 09:57:30|5071.95|5033.95|5072.47|5034.47|5072.48|5034.48|5071.79|5033.79|9
1606384660000|2020-11-26 09:57:40|5072.58|5034.58|5074.44|5036.44|5074.44|5036.44|5072.58|5034.58|10
1606384670000|2020-11-26 09:57:50|5074.41|5036.41|5075.13|5037.13|5075.15|5037.15|5074.41|5036.41|10
1606384680000|2020-11-26 09:58:00|5075.27|5037.27|5075.88|5037.88|5075.88|5037.88|5075.27|5037.27|9
1606384690000|2020-11-26 09:58:10|5075.92|5037.92|5079.07|5041.07|5079.07|5041.07|5075.92|5037.92|10
1606384700000|2020-11-26 09:58:20|5079.12|5041.12|5083.23|5045.23|5083.23|5045.23|5079.12|5041.12|10
1606384710000|2020-11-26 09:58:30|5083.3|5045.3|5084.09|5046.09|5084.09|5046.09|5083.28|5045.28|9
1606384720000|2020-11-26 09:58:40|5084.04|5046.04|5086.27|5048.27|5086.27|5048.27|5083.92|5045.92|9
1606384730000|2020-11-26 09:58:50|5086.75|5048.75|5089.42|5051.42|5089.42|5051.42|5086.75|5048.75|10
1606384740000|2020-11-26 09:59:00|5090.14|5052.14|5092.59|5054.59|5092.59|5054.59|5090.14|5052.14|10
1606384750000|2020-11-26 09:59:10|5092.61|5054.61|5094.9|5056.9|5094.9|5056.9|5092.45|5054.45|10
1606384760000|2020-11-26 09:59:20|5095.23|5057.23|5094.92|5056.92|5095.92|5057.92|5094.74|5056.74|10
1606384770000|2020-11-26 09:59:30|5096.05|5058.05|5094.82|5056.82|5096.05|5058.05|5094.82|5056.82|10
1606384780000|2020-11-26 09:59:40|5094.28|5056.28|5091.7|5053.7|5094.28|5056.28|5091.7|5053.7|10
1606384790000|2020-11-26 09:59:50|5091.51|5053.51|5087.9|5049.9|5091.51|5053.51|5087.9|5049.9|10
1606384800000|2020-11-26 10:00:00|5087.95|5049.95|5087.77|5049.77|5087.99|5049.99|5087.09|5049.09|10
1606384810000|2020-11-26 10:00:10|5087.54|5049.54|5088.33|5050.33|5088.39|5050.39|5087.51|5049.51|10
1606384820000|2020-11-26 10:00:20|5088.94|5050.94|5089.5|5051.5|5089.75|5051.75|5088.11|5050.11|10
1606384830000|2020-11-26 10:00:30|5090.02|5052.02|5094.49|5056.49|5094.49|5056.49|5090.02|5052.02|10
1606384840000|2020-11-26 10:00:40|5095.09|5057.09|5098.7|5060.7|5098.7|5060.7|5095.09|5057.09|10
1606384850000|2020-11-26 10:00:50|5099.12|5061.12|5103.7|5065.7|5103.7|5065.7|5099.12|5061.12|10
1606384860000|2020-11-26 10:01:00|5103.76|5065.76|5105.94|5067.94|5105.94|5067.94|5103.76|5065.76|10
1606384870000|2020-11-26 10:01:10|5107.63|5069.63|5109.61|5071.61|5109.61|5071.61|5107.63|5069.63|9
1606384880000|2020-11-26 10:01:20|5111.72|5073.72|5114.97|5076.97|5114.97|5076.97|5111.72|5073.72|10
1606384890000|2020-11-26 10:01:30|5115.21|5077.21|5116.06|5078.06|5116.77|5078.77|5115.21|5077.21|9
1606384900000|2020-11-26 10:01:40|5116.02|5078.02|5118.05|5080.05|5118.11|5080.11|5116.02|5078.02|10
1606384910000|2020-11-26 10:01:50|5119.29|5081.29|5120.01|5082.01|5120.08|5082.08|5118.25|5080.25|10
1606384920000|2020-11-26 10:02:00|5120.31|5082.31|5121.33|5083.33|5121.33|5083.33|5120.28|5082.28|10
1606384930000|2020-11-26 10:02:10|5121.13|5083.13|5123.38|5085.38|5123.38|5085.38|5121.13|5083.13|10
1606384940000|2020-11-26 10:02:20|5124.55|5086.55|5127.12|5089.12|5127.12|5089.12|5124.51|5086.51|10
1606384950000|2020-11-26 10:02:30|5126.91|5088.91|5129.5|5091.5|5129.5|5091.5|5126.91|5088.91|10
1606384960000|2020-11-26 10:02:40|5129.54|5091.54|5125.31|5087.31|5129.71|5091.71|5125.31|5087.31|10
1606384970000|2020-11-26 10:02:50|5125.6|5087.6|5123.94|5085.94|5127.05|5089.05|5123.94|5085.94|9
1606384980000|2020-11-26 10:03:00|5123.84|5085.84|5121.73|5083.73|5123.84|5085.84|5121.73|5083.73|10
1606384990000|2020-11-26 10:03:10|5121.1|5083.1|5119.96|5081.96|5121.22|5083.22|5119.96|5081.96|10
1606385000000|2020-11-26 10:03:20|5120.28|5082.28|5117.67|5079.67|5120.28|5082.28|5117.67|5079.67|10
1606385010000|2020-11-26 10:03:30|5117.81|5079.81|5116.09|5078.09|5117.81|5079.81|5115.99|5077.99|10
1606385020000|2020-11-26 10:03:40|5115.82|5077.82|5108.26|5070.26|5115.82|5077.82|5108.26|5070.26|10
1606385030000|2020-11-26 10:03:50|5108.08|5070.08|5106.83|5068.83|5108.08|5070.08|5106.82|5068.82|10
1606385040000|2020-11-26 10:04:00|5106.54|5068.54|5104.86|5066.86|5107.25|5069.25|5104.33|5066.33|10
1606385050000|2020-11-26 10:04:10|5105.06|5067.06|5103.64|5065.64|5105.32|5067.32|5103.64|5065.64|10
1606385060000|2020-11-26 10:04:20|5103.27|5065.27|5101.49|5063.49|5103.27|5065.27|5101.49|5063.49|10
1606385070000|2020-11-26 10:04:30|5101.21|5063.21|5098.52|5060.52|5101.21|5063.21|5098.52|5060.52|10
1606385080000|2020-11-26 10:04:40|5098.22|5060.22|5097.01|5059.01|5098.22|5060.22|5096.77|5058.77|10
1606385090000|2020-11-26 10:04:50|5096.49|5058.49|5093.78|5055.78|5096.49|5058.49|5093.78|5055.78|10
1606385100000|2020-11-26 10:05:00|5093.45|5055.45|5090.53|5052.53|5093.45|5055.45|5089.9|5051.9|10
1606385110000|2020-11-26 10:05:10|5090.31|5052.31|5091.37|5053.37|5091.52|5053.52|5089.81|5051.81|10
1606385120000|2020-11-26 10:05:20|5092.3|5054.3|5094.57|5056.57|5094.89|5056.89|5092.3|5054.3|10
1606385130000|2020-11-26 10:05:30|5093.99|5055.99|5092.86|5054.86|5093.99|5055.99|5092.53|5054.53|10
1606385140000|2020-11-26 10:05:40|5092.67|5054.67|5091.5|5053.5|5092.67|5054.67|5091.4|5053.4|10
1606385150000|2020-11-26 10:05:50|5091.39|5053.39|5090.6|5052.6|5091.51|5053.51|5090.56|5052.56|9
1606385160000|2020-11-26 10:06:00|5090.55|5052.55|5085.84|5047.84|5090.56|5052.56|5085.84|5047.84|10
1606385170000|2020-11-26 10:06:10|5084.51|5046.51|5084.61|5046.61|5084.94|5046.94|5084.35|5046.35|10
1606385180000|2020-11-26 10:06:20|5084.57|5046.57|5087.93|5049.93|5087.93|5049.93|5084.57|5046.57|10
1606385190000|2020-11-26 10:06:30|5088.64|5050.64|5094.29|5056.29|5094.29|5056.29|5088.64|5050.64|10
1606385200000|2020-11-26 10:06:40|5094.18|5056.18|5096.41|5058.41|5096.41|5058.41|5094.18|5056.18|10
1606385210000|2020-11-26 10:06:50|5096.94|5058.94|5097.53|5059.53|5097.53|5059.53|5096.91|5058.91|10
1606385220000|2020-11-26 10:07:00|5097.39|5059.39|5100.14|5062.14|5100.14|5062.14|5097.39|5059.39|10
1606385230000|2020-11-26 10:07:10|5099.8|5061.8|5098.21|5060.21|5099.8|5061.8|5097.93|5059.93|10
1606385240000|2020-11-26 10:07:20|5098.17|5060.17|5099.46|5061.46|5100.13|5062.13|5098.17|5060.17|10
1606385250000|2020-11-26 10:07:30|5099.54|5061.54|5100.31|5062.31|5100.31|5062.31|5099.02|5061.02|10
1606385260000|2020-11-26 10:07:40|5100.22|5062.22|5100.51|5062.51|5100.88|5062.88|5100.22|5062.22|10
1606385270000|2020-11-26 10:07:50|5100.47|5062.47|5099.42|5061.42|5100.7|5062.7|5099.42|5061.42|9
1606385280000|2020-11-26 10:08:00|5099.05|5061.05|5095.57|5057.57|5099.05|5061.05|5095.57|5057.57|10
1606385290000|2020-11-26 10:08:10|5095.45|5057.45|5094.99|5056.99|5095.59|5057.59|5094.62|5056.62|10
1606385300000|2020-11-26 10:08:20|5095.08|5057.08|5095.03|5057.03|5095.66|5057.66|5094.95|5056.95|10
1606385310000|2020-11-26 10:08:30|5094.9|5056.9|5096.05|5058.05|5096.3|5058.3|5094.9|5056.9|10
1606385320000|2020-11-26 10:08:40|5095.44|5057.44|5097.93|5059.93|5097.93|5059.93|5095.44|5057.44|10
1606385330000|2020-11-26 10:08:50|5096.9|5058.9|5097.76|5059.76|5097.94|5059.94|5096.9|5058.9|10
1606385340000|2020-11-26 10:09:00|5097.9|5059.9|5100.2|5062.2|5100.2|5062.2|5097.9|5059.9|10
1606385350000|2020-11-26 10:09:10|5100.23|5062.23|5097.99|5059.99|5100.23|5062.23|5097.99|5059.99|10
1606385360000|2020-11-26 10:09:20|5098.07|5060.07|5094.89|5056.89|5098.07|5060.07|5094.89|5056.89|10
1606385370000|2020-11-26 10:09:30|5094.62|5056.62|5095.67|5057.67|5095.67|5057.67|5094.59|5056.59|10
1606385380000|2020-11-26 10:09:40|5095.44|5057.44|5093.81|5055.81|5096.01|5058.01|5093.6|5055.6|10
1606385390000|2020-11-26 10:09:50|5093.61|5055.61|5087.89|5049.89|5093.61|5055.61|5087.89|5049.89|10
1606385400000|2020-11-26 10:10:00|5087.73|5049.73|5084.34|5046.34|5087.76|5049.76|5084.34|5046.34|10
1606385410000|2020-11-26 10:10:10|5084.77|5046.77|5082.8|5044.8|5084.77|5046.77|5082.8|5044.8|10
1606385420000|2020-11-26 10:10:20|5082.64|5044.64|5084.35|5046.35|5084.39|5046.39|5082.64|5044.64|10
1606385430000|2020-11-26 10:10:30|5084.59|5046.59|5088.82|5050.82|5088.82|5050.82|5084.59|5046.59|10
1606385440000|2020-11-26 10:10:40|5088.91|5050.91|5089.65|5051.65|5089.84|5051.84|5088.91|5050.91|10
1606385450000|2020-11-26 10:10:50|5089.53|5051.53|5092.1|5054.1|5092.1|5054.1|5089.53|5051.53|10
1606385460000|2020-11-26 10:11:00|5092.55|5054.55|5093.86|5055.86|5093.98|5055.98|5092.55|5054.55|10
1606385470000|2020-11-26 10:11:10|5094.1|5056.1|5094.54|5056.54|5094.61|5056.61|5094.06|5056.06|9
1606385480000|2020-11-26 10:11:20|5094.47|5056.47|5097.74|5059.74|5097.74|5059.74|5094.46|5056.46|10
1606385490000|2020-11-26 10:11:30|5098.44|5060.44|5101.42|5063.42|5101.45|5063.45|5098.22|5060.22|10
1606385500000|2020-11-26 10:11:40|5101.53|5063.53|5101.92|5063.92|5102.43|5064.43|5101.53|5063.53|10
1606385510000|2020-11-26 10:11:50|5101.85|5063.85|5102.95|5064.95|5103.45|5065.45|5101.85|5063.85|10
1606385520000|2020-11-26 10:12:00|5103.36|5065.36|5104.9|5066.9|5104.9|5066.9|5103.16|5065.16|10
1606385530000|2020-11-26 10:12:10|5104.49|5066.49|5105.29|5067.29|5105.29|5067.29|5104.34|5066.34|10
1606385540000|2020-11-26 10:12:20|5105.3|5067.3|5106.45|5068.45|5106.83|5068.83|5105.3|5067.3|10
1606385550000|2020-11-26 10:12:30|5106.41|5068.41|5108.89|5070.89|5108.89|5070.89|5106.41|5068.41|10
1606385560000|2020-11-26 10:12:40|5109.02|5071.02|5112.07|5074.07|5112.07|5074.07|5109|5071|10
1606385570000|2020-11-26 10:12:50|5112.4|5074.4|5115|5077|5115|5077|5112.29|5074.29|10
1606385580000|2020-11-26 10:13:00|5114.74|5076.74|5117.94|5079.94|5117.94|5079.94|5114.74|5076.74|10
1606385590000|2020-11-26 10:13:10|5118.1|5080.1|5121.58|5083.58|5121.58|5083.58|5118.1|5080.1|10
1606385600000|2020-11-26 10:13:20|5121.63|5083.63|5125.96|5087.96|5126|5088|5121.63|5083.63|10
1606385610000|2020-11-26 10:13:30|5126.32|5088.32|5126.65|5088.65|5127.57|5089.57|5126.32|5088.32|10
1606385620000|2020-11-26 10:13:40|5126.58|5088.58|5126.72|5088.72|5126.9|5088.9|5125.88|5087.88|10
1606385630000|2020-11-26 10:13:50|5126.7|5088.7|5129.24|5091.24|5129.24|5091.24|5126.7|5088.7|10
1606385640000|2020-11-26 10:14:00|5129.41|5091.41|5129.88|5091.88|5130.07|5092.07|5129.35|5091.35|10
1606385650000|2020-11-26 10:14:10|5130.01|5092.01|5132.38|5094.38|5132.38|5094.38|5129.66|5091.66|10
1606385660000|2020-11-26 10:14:20|5132.54|5094.54|5134.2|5096.2|5134.2|5096.2|5132.51|5094.51|10
1606385670000|2020-11-26 10:14:30|5134.32|5096.32|5137.41|5099.41|5137.46|5099.46|5134.32|5096.32|10
1606385680000|2020-11-26 10:14:40|5137.33|5099.33|5137.97|5099.97|5138.64|5100.64|5137.33|5099.33|10
1606385690000|2020-11-26 10:14:50|5137.86|5099.86|5134.8|5096.8|5137.86|5099.86|5134.8|5096.8|10
1606385700000|2020-11-26 10:15:00|5134.44|5096.44|5131.47|5093.47|5134.44|5096.44|5131.47|5093.47|10
1606385710000|2020-11-26 10:15:10|5129.45|5091.45|5131.86|5093.86|5131.86|5093.86|5129.3|5091.3|10
1606385720000|2020-11-26 10:15:20|5132.17|5094.17|5132.34|5094.34|5132.34|5094.34|5131.61|5093.61|10
1606385730000|2020-11-26 10:15:30|5132.6|5094.6|5133.22|5095.22|5133.6|5095.6|5132.6|5094.6|9
1606385740000|2020-11-26 10:15:40|5132.86|5094.86|5134.08|5096.08|5134.08|5096.08|5132.86|5094.86|10
1606385750000|2020-11-26 10:15:50|5134.51|5096.51|5136.03|5098.03|5136.03|5098.03|5134.04|5096.04|10
1606385760000|2020-11-26 10:16:00|5136.95|5098.95|5139.57|5101.57|5139.86|5101.86|5136.95|5098.95|10
1606385770000|2020-11-26 10:16:10|5139.72|5101.72|5142.62|5104.62|5142.62|5104.62|5139.72|5101.72|10
1606385780000|2020-11-26 10:16:20|5142.83|5104.83|5146.32|5108.32|5146.32|5108.32|5142.83|5104.83|10
1606385790000|2020-11-26 10:16:30|5146.61|5108.61|5144.28|5106.28|5146.61|5108.61|5144.28|5106.28|10
1606385800000|2020-11-26 10:16:40|5144.38|5106.38|5145.46|5107.46|5145.98|5107.98|5144.38|5106.38|10
1606385810000|2020-11-26 10:16:50|5145.51|5107.51|5145.34|5107.34|5146.08|5108.08|5145.06|5107.06|10
1606385820000|2020-11-26 10:17:00|5145.14|5107.14|5146.84|5108.84|5146.84|5108.84|5145.14|5107.14|10
1606385830000|2020-11-26 10:17:10|5147.61|5109.61|5150.63|5112.63|5150.63|5112.63|5147.61|5109.61|10
1606385840000|2020-11-26 10:17:20|5150.82|5112.82|5153.12|5115.12|5153.12|5115.12|5150.82|5112.82|10
1606385850000|2020-11-26 10:17:30|5153.85|5115.85|5155.35|5117.35|5155.61|5117.61|5153.85|5115.85|10
1606385860000|2020-11-26 10:17:40|5155.68|5117.68|5156.24|5118.24|5156.38|5118.38|5155.56|5117.56|10
1606385870000|2020-11-26 10:17:50|5156.4|5118.4|5155.58|5117.58|5156.45|5118.45|5155.37|5117.37|10
1606385880000|2020-11-26 10:18:00|5155.62|5117.62|5156.48|5118.48|5156.48|5118.48|5154.87|5116.87|10
1606385890000|2020-11-26 10:18:10|5156.97|5118.97|5156.26|5118.26|5157.98|5119.98|5156.26|5118.26|10
1606385900000|2020-11-26 10:18:20|5156.42|5118.42|5154.51|5116.51|5156.42|5118.42|5154.51|5116.51|9
1606385910000|2020-11-26 10:18:30|5154|5116|5152.39|5114.39|5154.04|5116.04|5151.98|5113.98|10
1606385920000|2020-11-26 10:18:40|5152.33|5114.33|5147.76|5109.76|5152.36|5114.36|5147.76|5109.76|10
1606385930000|2020-11-26 10:18:50|5147.01|5109.01|5142.88|5104.88|5147.22|5109.22|5142.88|5104.88|10
1606385940000|2020-11-26 10:19:00|5142.97|5104.97|5140.04|5102.04|5143.1|5105.1|5140.04|5102.04|10
1606385950000|2020-11-26 10:19:10|5139.9|5101.9|5141.38|5103.38|5141.38|5103.38|5139.38|5101.38|10
1606385960000|2020-11-26 10:19:20|5142.01|5104.01|5140.14|5102.14|5142.14|5104.14|5140.14|5102.14|9
1606385970000|2020-11-26 10:19:30|5140.17|5102.17|5139.32|5101.32|5140.17|5102.17|5138.74|5100.74|10
1606385980000|2020-11-26 10:19:40|5139.69|5101.69|5142.73|5104.73|5142.81|5104.81|5139.69|5101.69|10
1606385990000|2020-11-26 10:19:50|5143.46|5105.46|5146.5|5108.5|5146.51|5108.51|5143.46|5105.46|10
1606386000000|2020-11-26 10:20:00|5147.15|5109.15|5151.72|5113.72|5151.72|5113.72|5147.06|5109.06|10
1606386010000|2020-11-26 10:20:10|5152.29|5114.29|5155.12|5117.12|5155.45|5117.45|5152.29|5114.29|10
1606386020000|2020-11-26 10:20:20|5155.6|5117.6|5158.39|5120.39|5158.39|5120.39|5155.6|5117.6|10
1606386030000|2020-11-26 10:20:30|5158.42|5120.42|5158.24|5120.24|5158.54|5120.54|5158.04|5120.04|10
1606386040000|2020-11-26 10:20:40|5158.68|5120.68|5155.5|5117.5|5158.76|5120.76|5155.5|5117.5|10
1606386050000|2020-11-26 10:20:50|5155.83|5117.83|5154.24|5116.24|5155.83|5117.83|5154.07|5116.07|10
1606386060000|2020-11-26 10:21:00|5153.73|5115.73|5152.02|5114.02|5153.73|5115.73|5151.22|5113.22|10
1606386070000|2020-11-26 10:21:10|5151.93|5113.93|5152.4|5114.4|5152.71|5114.71|5151.85|5113.85|10
1606386080000|2020-11-26 10:21:20|5152.11|5114.11|5152.33|5114.33|5152.41|5114.41|5152.01|5114.01|10
1606386090000|2020-11-26 10:21:30|5152.27|5114.27|5154.15|5116.15|5154.15|5116.15|5152.27|5114.27|10
1606386100000|2020-11-26 10:21:40|5154.23|5116.23|5155.15|5117.15|5155.44|5117.44|5154.23|5116.23|10
1606386110000|2020-11-26 10:21:50|5154.97|5116.97|5155.11|5117.11|5155.76|5117.76|5154.74|5116.74|10
1606386120000|2020-11-26 10:22:00|5154.98|5116.98|5150.46|5112.46|5155.13|5117.13|5150.46|5112.46|10
1606386130000|2020-11-26 10:22:10|5150.11|5112.11|5145.27|5107.27|5150.11|5112.11|5145.27|5107.27|10
1606386140000|2020-11-26 10:22:20|5145.43|5107.43|5143.7|5105.7|5145.43|5107.43|5143.05|5105.05|10
1606386150000|2020-11-26 10:22:30|5143.87|5105.87|5143.13|5105.13|5143.87|5105.87|5142.88|5104.88|10
1606386160000|2020-11-26 10:22:40|5143.26|5105.26|5142.13|5104.13|5143.27|5105.27|5142.13|5104.13|10
1606386170000|2020-11-26 10:22:50|5142.03|5104.03|5140.9|5102.9|5142.07|5104.07|5140.9|5102.9|10
1606386180000|2020-11-26 10:23:00|5140.92|5102.92|5132.39|5094.39|5140.92|5102.92|5132.39|5094.39|10
1606386190000|2020-11-26 10:23:10|5132.22|5094.22|5122.79|5084.79|5132.22|5094.22|5122.79|5084.79|10
1606386200000|2020-11-26 10:23:20|5122.39|5084.39|5122.15|5084.15|5122.45|5084.45|5120.21|5082.21|10
1606386210000|2020-11-26 10:23:30|5121.98|5083.98|5120.43|5082.43|5121.98|5083.98|5120.04|5082.04|10
1606386220000|2020-11-26 10:23:40|5120.58|5082.58|5119.63|5081.63|5120.77|5082.77|5119.63|5081.63|10
1606386230000|2020-11-26 10:23:50|5119.57|5081.57|5117.72|5079.72|5119.7|5081.7|5117.59|5079.59|10
1606386240000|2020-11-26 10:24:00|5117.93|5079.93|5118.72|5080.72|5118.72|5080.72|5117.92|5079.92|10
1606386250000|2020-11-26 10:24:10|5118.76|5080.76|5121.45|5083.45|5121.45|5083.45|5118.3|5080.3|10
1606386260000|2020-11-26 10:24:20|5121.84|5083.84|5125.76|5087.76|5125.76|5087.76|5121.42|5083.42|10
1606386270000|2020-11-26 10:24:30|5125.78|5087.78|5127.55|5089.55|5127.77|5089.77|5125.78|5087.78|10
1606386280000|2020-11-26 10:24:40|5127.47|5089.47|5128.34|5090.34|5128.51|5090.51|5127.47|5089.47|10
1606386290000|2020-11-26 10:24:50|5128.27|5090.27|5127.07|5089.07|5128.27|5090.27|5127.03|5089.03|9
1606386300000|2020-11-26 10:25:00|5126.79|5088.79|5126.19|5088.19|5126.79|5088.79|5126.1|5088.1|10
1606386310000|2020-11-26 10:25:10|5126.65|5088.65|5124.59|5086.59|5126.96|5088.96|5124.59|5086.59|10
1606386320000|2020-11-26 10:25:20|5124.11|5086.11|5120.54|5082.54|5124.11|5086.11|5120.54|5082.54|10
1606386330000|2020-11-26 10:25:30|5119.67|5081.67|5114.97|5076.97|5119.67|5081.67|5114.97|5076.97|9
1606386340000|2020-11-26 10:25:40|5114.46|5076.46|5113.37|5075.37|5114.63|5076.63|5112.98|5074.98|10
1606386350000|2020-11-26 10:25:50|5113.17|5075.17|5113.47|5075.47|5113.59|5075.59|5112.8|5074.8|9
1606386360000|2020-11-26 10:26:00|5113.16|5075.16|5110.68|5072.68|5113.16|5075.16|5110.68|5072.68|10
1606386370000|2020-11-26 10:26:10|5110.64|5072.64|5107.45|5069.45|5110.64|5072.64|5107.45|5069.45|10
1606386380000|2020-11-26 10:26:20|5107.21|5069.21|5104.56|5066.56|5107.21|5069.21|5104.56|5066.56|10
1606386390000|2020-11-26 10:26:30|5103.86|5065.86|5102.15|5064.15|5103.91|5065.91|5102.15|5064.15|10
1606386400000|2020-11-26 10:26:40|5101.43|5063.43|5102.21|5064.21|5102.21|5064.21|5101.26|5063.26|10
1606386410000|2020-11-26 10:26:50|5102.26|5064.26|5106.1|5068.1|5106.1|5068.1|5102.26|5064.26|10
1606386420000|2020-11-26 10:27:00|5106.14|5068.14|5105.89|5067.89|5106.14|5068.14|5105.7|5067.7|10
1606386430000|2020-11-26 10:27:10|5105.78|5067.78|5106.4|5068.4|5106.4|5068.4|5105.58|5067.58|10
1606386440000|2020-11-26 10:27:20|5106.54|5068.54|5110.37|5072.37|5110.37|5072.37|5106.54|5068.54|9
1606386450000|2020-11-26 10:27:30|5110.54|5072.54|5112.81|5074.81|5112.81|5074.81|5110.24|5072.24|10
1606386460000|2020-11-26 10:27:40|5113.7|5075.7|5115.6|5077.6|5115.6|5077.6|5113.62|5075.62|10
1606386470000|2020-11-26 10:27:50|5116.08|5078.08|5117.41|5079.41|5118.21|5080.21|5116.08|5078.08|10
1606386480000|2020-11-26 10:28:00|5117.88|5079.88|5117.47|5079.47|5118.54|5080.54|5117.47|5079.47|10
1606386490000|2020-11-26 10:28:10|5117.19|5079.19|5114.51|5076.51|5117.19|5079.19|5114.51|5076.51|10
1606386500000|2020-11-26 10:28:20|5113.88|5075.88|5111.24|5073.24|5113.88|5075.88|5111.24|5073.24|10
1606386510000|2020-11-26 10:28:30|5111.18|5073.18|5109.7|5071.7|5111.54|5073.54|5109.7|5071.7|9
1606386520000|2020-11-26 10:28:40|5110.16|5072.16|5109.17|5071.17|5110.23|5072.23|5109.08|5071.08|10
1606386530000|2020-11-26 10:28:50|5109.3|5071.3|5108.87|5070.87|5109.75|5071.75|5108.87|5070.87|10
1606386540000|2020-11-26 10:29:00|5108.3|5070.3|5106.1|5068.1|5108.3|5070.3|5106.1|5068.1|10
1606386550000|2020-11-26 10:29:10|5106.18|5068.18|5104.93|5066.93|5106.18|5068.18|5104.7|5066.7|10
1606386560000|2020-11-26 10:29:20|5104.41|5066.41|5101.01|5063.01|5104.41|5066.41|5101.01|5063.01|10
1606386570000|2020-11-26 10:29:30|5100.33|5062.33|5097.24|5059.24|5100.4|5062.4|5097.24|5059.24|9
1606386580000|2020-11-26 10:29:40|5097.41|5059.41|5095.28|5057.28|5097.41|5059.41|5095.04|5057.04|10
1606386590000|2020-11-26 10:29:50|5095.41|5057.41|5095.96|5057.96|5096.67|5058.67|5095.41|5057.41|10
1606386600000|2020-11-26 10:30:00|5095.75|5057.75|5094.84|5056.84|5095.97|5057.97|5094.76|5056.76|10
1606386610000|2020-11-26 10:30:10|5094.81|5056.81|5093.63|5055.63|5095.64|5057.64|5093.63|5055.63|10
1606386620000|2020-11-26 10:30:20|5092.95|5054.95|5086.78|5048.78|5092.95|5054.95|5086.78|5048.78|10
1606386630000|2020-11-26 10:30:30|5086.28|5048.28|5088.29|5050.29|5088.29|5050.29|5085.9|5047.9|10
1606386640000|2020-11-26 10:30:40|5088.3|5050.3|5089.45|5051.45|5090|5052|5088.3|5050.3|10
1606386650000|2020-11-26 10:30:50|5089.41|5051.41|5084.88|5046.88|5089.41|5051.41|5084.65|5046.65|10
1606386660000|2020-11-26 10:31:00|5084.57|5046.57|5088.7|5050.7|5088.7|5050.7|5084.57|5046.57|9
1606386670000|2020-11-26 10:31:10|5088.75|5050.75|5091.38|5053.38|5091.38|5053.38|5088.75|5050.75|9
1606386680000|2020-11-26 10:31:20|5091.64|5053.64|5099.19|5061.19|5099.19|5061.19|5091.64|5053.64|10
1606386690000|2020-11-26 10:31:30|5099.11|5061.11|5102.52|5064.52|5102.52|5064.52|5099.01|5061.01|10
1606386700000|2020-11-26 10:31:40|5102.91|5064.91|5105.76|5067.76|5105.77|5067.77|5102.91|5064.91|10
1606386710000|2020-11-26 10:31:50|5106|5068|5106.05|5068.05|5106.05|5068.05|5105.61|5067.61|10
1606386720000|2020-11-26 10:32:00|5106.16|5068.16|5109.4|5071.4|5109.4|5071.4|5106.11|5068.11|10
1606386730000|2020-11-26 10:32:10|5109.48|5071.48|5117.94|5079.94|5117.94|5079.94|5109.48|5071.48|10
1606386740000|2020-11-26 10:32:20|5117.93|5079.93|5120.38|5082.38|5121.88|5083.88|5117.93|5079.93|10
1606386750000|2020-11-26 10:32:30|5120.06|5082.06|5119.82|5081.82|5120.06|5082.06|5119.56|5081.56|10
1606386760000|2020-11-26 10:32:40|5119.66|5081.66|5122.44|5084.44|5122.44|5084.44|5119.46|5081.46|10
1606386770000|2020-11-26 10:32:50|5122.84|5084.84|5122.29|5084.29|5122.84|5084.84|5121.98|5083.98|10
1606386780000|2020-11-26 10:33:00|5122.36|5084.36|5121.53|5083.53|5122.64|5084.64|5121.53|5083.53|10
1606386790000|2020-11-26 10:33:10|5121.34|5083.34|5118.11|5080.11|5121.34|5083.34|5118.11|5080.11|9
1606386800000|2020-11-26 10:33:20|5118.03|5080.03|5116.73|5078.73|5118.39|5080.39|5116.72|5078.72|10
1606386810000|2020-11-26 10:33:30|5116.97|5078.97|5118.65|5080.65|5118.65|5080.65|5116.66|5078.66|9
1606386820000|2020-11-26 10:33:40|5118.79|5080.79|5120.51|5082.51|5120.51|5082.51|5118.79|5080.79|10
1606386830000|2020-11-26 10:33:50|5120.6|5082.6|5120.46|5082.46|5120.6|5082.6|5119.43|5081.43|10
1606386840000|2020-11-26 10:34:00|5120.37|5082.37|5122.68|5084.68|5122.68|5084.68|5119.79|5081.79|10
1606386850000|2020-11-26 10:34:10|5122.99|5084.99|5123.37|5085.37|5123.37|5085.37|5122.48|5084.48|10
1606386860000|2020-11-26 10:34:20|5124.02|5086.02|5125.42|5087.42|5126.44|5088.44|5123.97|5085.97|10
1606386870000|2020-11-26 10:34:30|5125.33|5087.33|5127.2|5089.2|5127.2|5089.2|5125.33|5087.33|10
1606386880000|2020-11-26 10:34:40|5127.33|5089.33|5128.06|5090.06|5128.06|5090.06|5127.2|5089.2|10
1606386890000|2020-11-26 10:34:50|5128.07|5090.07|5127.82|5089.82|5128.18|5090.18|5127.75|5089.75|9
1606386900000|2020-11-26 10:35:00|5128.07|5090.07|5127.39|5089.39|5128.08|5090.08|5127.23|5089.23|10
1606386910000|2020-11-26 10:35:10|5127.6|5089.6|5123.85|5085.85|5127.6|5089.6|5123.85|5085.85|9
1606386920000|2020-11-26 10:35:20|5124.07|5086.07|5122.45|5084.45|5124.07|5086.07|5122.25|5084.25|10
1606386930000|2020-11-26 10:35:30|5122.43|5084.43|5120.5|5082.5|5122.43|5084.43|5120.5|5082.5|10
1606386940000|2020-11-26 10:35:40|5120.69|5082.69|5120.47|5082.47|5120.69|5082.69|5120.12|5082.12|9
1606386950000|2020-11-26 10:35:50|5120.24|5082.24|5122.29|5084.29|5122.29|5084.29|5120.24|5082.24|10
1606386960000|2020-11-26 10:36:00|5122.42|5084.42|5121.2|5083.2|5123.39|5085.39|5121.2|5083.2|10
1606386970000|2020-11-26 10:36:10|5120.61|5082.61|5119.63|5081.63|5120.61|5082.61|5119.6|5081.6|10
1606386980000|2020-11-26 10:36:20|5119.51|5081.51|5117.38|5079.38|5119.51|5081.51|5117.38|5079.38|10
1606386990000|2020-11-26 10:36:30|5117.39|5079.39|5115.97|5077.97|5117.48|5079.48|5115.97|5077.97|10
1606387000000|2020-11-26 10:36:40|5115.45|5077.45|5113.59|5075.59|5115.45|5077.45|5113.59|5075.59|10
1606387010000|2020-11-26 10:36:50|5113.61|5075.61|5112.57|5074.57|5113.61|5075.61|5112.57|5074.57|9
1606387020000|2020-11-26 10:37:00|5112.56|5074.56|5113.03|5075.03|5113.44|5075.44|5112.56|5074.56|10
1606387030000|2020-11-26 10:37:10|5112.95|5074.95|5112.88|5074.88|5113.33|5075.33|5112.88|5074.88|10
1606387040000|2020-11-26 10:37:20|5113.01|5075.01|5111.18|5073.18|5113.01|5075.01|5111.18|5073.18|10
1606387050000|2020-11-26 10:37:30|5111.19|5073.19|5107.13|5069.13|5111.19|5073.19|5106.91|5068.91|10
1606387060000|2020-11-26 10:37:40|5106.18|5068.18|5106.03|5068.03|5106.18|5068.18|5105.24|5067.24|10
1606387070000|2020-11-26 10:37:50|5106.59|5068.59|5108.42|5070.42|5108.54|5070.54|5106.59|5068.59|10
1606387080000|2020-11-26 10:38:00|5108.73|5070.73|5108.69|5070.69|5109.34|5071.34|5108.69|5070.69|10
1606387090000|2020-11-26 10:38:10|5108.72|5070.72|5109.38|5071.38|5109.38|5071.38|5108.26|5070.26|10
1606387100000|2020-11-26 10:38:20|5109.33|5071.33|5115.42|5077.42|5115.42|5077.42|5109.33|5071.33|9
1606387110000|2020-11-26 10:38:30|5115.55|5077.55|5119.87|5081.87|5119.88|5081.88|5115.55|5077.55|10
1606387120000|2020-11-26 10:38:40|5120.07|5082.07|5121.02|5083.02|5121.02|5083.02|5119.9|5081.9|10
1606387130000|2020-11-26 10:38:50|5120.87|5082.87|5122.16|5084.16|5122.37|5084.37|5120.87|5082.87|10
1606387140000|2020-11-26 10:39:00|5121.81|5083.81|5121.63|5083.63|5121.98|5083.98|5121.63|5083.63|10
1606387150000|2020-11-26 10:39:10|5122.06|5084.06|5122.38|5084.38|5122.41|5084.41|5121.82|5083.82|10
1606387160000|2020-11-26 10:39:20|5122.49|5084.49|5124.08|5086.08|5124.18|5086.18|5122.49|5084.49|9
1606387170000|2020-11-26 10:39:30|5124.18|5086.18|5126.53|5088.53|5126.53|5088.53|5124.11|5086.11|10
1606387180000|2020-11-26 10:39:40|5127.39|5089.39|5129.97|5091.97|5129.97|5091.97|5127.13|5089.13|10
1606387190000|2020-11-26 10:39:50|5130.07|5092.07|5131.85|5093.85|5131.85|5093.85|5130.07|5092.07|8
1606387200000|2020-11-26 10:40:00|5131.89|5093.89|5136.25|5098.25|5136.25|5098.25|5131.89|5093.89|10
1606387210000|2020-11-26 10:40:10|5136.6|5098.6|5138.49|5100.49|5138.49|5100.49|5136.6|5098.6|10
1606387220000|2020-11-26 10:40:20|5138.89|5100.89|5141.73|5103.73|5141.73|5103.73|5138.89|5100.89|10
1606387230000|2020-11-26 10:40:30|5142.2|5104.2|5142.1|5104.1|5142.94|5104.94|5142.1|5104.1|10
1606387240000|2020-11-26 10:40:40|5142.67|5104.67|5142.08|5104.08|5142.86|5104.86|5141.22|5103.22|9
1606387250000|2020-11-26 10:40:50|5142.11|5104.11|5142.32|5104.32|5142.32|5104.32|5141.91|5103.91|10
1606387260000|2020-11-26 10:41:00|5142.65|5104.65|5142.04|5104.04|5143.03|5105.03|5142.01|5104.01|10
1606387270000|2020-11-26 10:41:10|5142.1|5104.1|5141.23|5103.23|5142.28|5104.28|5141.23|5103.23|9
1606387280000|2020-11-26 10:41:20|5140.67|5102.67|5137.9|5099.9|5140.67|5102.67|5137.9|5099.9|10
1606387290000|2020-11-26 10:41:30|5137.62|5099.62|5133|5095|5137.67|5099.67|5133|5095|10
1606387300000|2020-11-26 10:41:40|5133.2|5095.2|5133.94|5095.94|5133.94|5095.94|5132.79|5094.79|9
1606387310000|2020-11-26 10:41:50|5133.76|5095.76|5134.64|5096.64|5134.65|5096.65|5133.66|5095.66|10
1606387320000|2020-11-26 10:42:00|5134.67|5096.67|5133.56|5095.56|5134.67|5096.67|5133.41|5095.41|10
1606387330000|2020-11-26 10:42:10|5133|5095|5129.98|5091.98|5133|5095|5129.98|5091.98|10
1606387340000|2020-11-26 10:42:20|5129.23|5091.23|5128.34|5090.34|5129.62|5091.62|5127.94|5089.94|10
1606387350000|2020-11-26 10:42:30|5128.42|5090.42|5124.8|5086.8|5128.42|5090.42|5124.8|5086.8|10
1606387360000|2020-11-26 10:42:40|5123.32|5085.32|5122.67|5084.67|5123.32|5085.32|5121.88|5083.88|10
1606387370000|2020-11-26 10:42:50|5122.96|5084.96|5120.73|5082.73|5123|5085|5120.73|5082.73|10
1606387380000|2020-11-26 10:43:00|5120.33|5082.33|5117.52|5079.52|5120.33|5082.33|5117.52|5079.52|10
1606387390000|2020-11-26 10:43:10|5117.8|5079.8|5115.55|5077.55|5117.8|5079.8|5115.53|5077.53|10
1606387400000|2020-11-26 10:43:20|5115.67|5077.67|5115.35|5077.35|5115.67|5077.67|5114.88|5076.88|10
1606387410000|2020-11-26 10:43:30|5115.3|5077.3|5115.47|5077.47|5115.94|5077.94|5115.28|5077.28|10
1606387420000|2020-11-26 10:43:40|5115.13|5077.13|5115.75|5077.75|5116.01|5078.01|5115.13|5077.13|9
1606387430000|2020-11-26 10:43:50|5115.92|5077.92|5118.84|5080.84|5118.94|5080.94|5115.92|5077.92|10
1606387440000|2020-11-26 10:44:00|5119.07|5081.07|5120.85|5082.85|5120.85|5082.85|5119.07|5081.07|10
1606387450000|2020-11-26 10:44:10|5120.61|5082.61|5123.17|5085.17|5123.17|5085.17|5120.61|5082.61|10
1606387460000|2020-11-26 10:44:20|5123.05|5085.05|5123.11|5085.11|5123.21|5085.21|5122.66|5084.66|10
1606387470000|2020-11-26 10:44:30|5123.17|5085.17|5120.87|5082.87|5123.22|5085.22|5120.79|5082.79|10
1606387480000|2020-11-26 10:44:40|5120.44|5082.44|5121.72|5083.72|5121.72|5083.72|5119.85|5081.85|10
1606387490000|2020-11-26 10:44:50|5122.1|5084.1|5122.78|5084.78|5122.78|5084.78|5122.1|5084.1|9
1606387500000|2020-11-26 10:45:00|5122.74|5084.74|5121.53|5083.53|5122.84|5084.84|5121.53|5083.53|10
1606387510000|2020-11-26 10:45:10|5121.44|5083.44|5118.37|5080.37|5121.44|5083.44|5118.37|5080.37|10
1606387520000|2020-11-26 10:45:20|5117.97|5079.97|5113.69|5075.69|5117.97|5079.97|5113.69|5075.69|10
1606387530000|2020-11-26 10:45:30|5113.46|5075.46|5111.65|5073.65|5113.46|5075.46|5111.61|5073.61|10
1606387540000|2020-11-26 10:45:40|5111.71|5073.71|5110.95|5072.95|5111.71|5073.71|5110.95|5072.95|9
1606387550000|2020-11-26 10:45:50|5110.07|5072.07|5109.27|5071.27|5110.07|5072.07|5109.27|5071.27|10
1606387560000|2020-11-26 10:46:00|5109.87|5071.87|5110.49|5072.49|5111.01|5073.01|5109.87|5071.87|10
1606387570000|2020-11-26 10:46:10|5109.31|5071.31|5110.53|5072.53|5110.53|5072.53|5108.67|5070.67|10
1606387580000|2020-11-26 10:46:20|5109.95|5071.95|5107.65|5069.65|5109.95|5071.95|5107.65|5069.65|10
1606387590000|2020-11-26 10:46:30|5106.98|5068.98|5104.75|5066.75|5106.98|5068.98|5104.75|5066.75|8
1606387600000|2020-11-26 10:46:40|5103.72|5065.72|5101.95|5063.95|5103.72|5065.72|5101.33|5063.33|10
1606387610000|2020-11-26 10:46:50|5102.12|5064.12|5103.35|5065.35|5103.35|5065.35|5102.12|5064.12|10
1606387620000|2020-11-26 10:47:00|5104.28|5066.28|5111.38|5073.38|5111.38|5073.38|5104.28|5066.28|10
1606387630000|2020-11-26 10:47:10|5111.65|5073.65|5114.67|5076.67|5114.67|5076.67|5111.65|5073.65|10
1606387640000|2020-11-26 10:47:20|5115.44|5077.44|5120.7|5082.7|5120.7|5082.7|5115.44|5077.44|10
1606387650000|2020-11-26 10:47:30|5120.89|5082.89|5124.29|5086.29|5124.29|5086.29|5120.89|5082.89|6
1606387660000|2020-11-26 10:47:40|5122.87|5084.87|5121.32|5083.32|5123.07|5085.07|5121.32|5083.32|10
1606387670000|2020-11-26 10:47:50|5121.72|5083.72|5123.03|5085.03|5123.03|5085.03|5121.72|5083.72|9
1606387680000|2020-11-26 10:48:00|5123.27|5085.27|5127.08|5089.08|5127.08|5089.08|5123.27|5085.27|10
1606387690000|2020-11-26 10:48:10|5128.08|5090.08|5130.76|5092.76|5130.76|5092.76|5128.08|5090.08|9
1606387700000|2020-11-26 10:48:20|5131.03|5093.03|5133.02|5095.02|5133.02|5095.02|5130.81|5092.81|10
1606387710000|2020-11-26 10:48:30|5133.13|5095.13|5135|5097|5135|5097|5133.03|5095.03|10
1606387720000|2020-11-26 10:48:40|5134.92|5096.92|5135.3|5097.3|5135.37|5097.37|5134.91|5096.91|10
1606387730000|2020-11-26 10:48:50|5135.42|5097.42|5136.92|5098.92|5136.92|5098.92|5135.42|5097.42|10
1606387740000|2020-11-26 10:49:00|5136.77|5098.77|5138.94|5100.94|5138.94|5100.94|5136.58|5098.58|10
1606387750000|2020-11-26 10:49:10|5139.15|5101.15|5141.22|5103.22|5141.22|5103.22|5139.15|5101.15|9
1606387760000|2020-11-26 10:49:20|5141.17|5103.17|5142.24|5104.24|5142.33|5104.33|5141.17|5103.17|10
1606387770000|2020-11-26 10:49:30|5141.95|5103.95|5139.92|5101.92|5141.95|5103.95|5139.67|5101.67|10
1606387780000|2020-11-26 10:49:40|5140.28|5102.28|5139.62|5101.62|5140.5|5102.5|5139.62|5101.62|10
1606387790000|2020-11-26 10:49:50|5139.16|5101.16|5137.64|5099.64|5139.16|5101.16|5137.43|5099.43|10
1606387800000|2020-11-26 10:50:00|5137.58|5099.58|5138.73|5100.73|5138.73|5100.73|5137.58|5099.58|10
1606387810000|2020-11-26 10:50:10|5138.77|5100.77|5142.58|5104.58|5142.58|5104.58|5138.77|5100.77|10
1606387820000|2020-11-26 10:50:20|5142.89|5104.89|5143.96|5105.96|5144.36|5106.36|5142.89|5104.89|10
1606387830000|2020-11-26 10:50:30|5144.51|5106.51|5146.32|5108.32|5146.32|5108.32|5144.51|5106.51|10
1606387840000|2020-11-26 10:50:40|5146.34|5108.34|5147.76|5109.76|5147.76|5109.76|5146.34|5108.34|10
1606387850000|2020-11-26 10:50:50|5147.85|5109.85|5148.76|5110.76|5148.76|5110.76|5147.75|5109.75|10
1606387860000|2020-11-26 10:51:00|5149.59|5111.59|5151.43|5113.43|5151.44|5113.44|5149.59|5111.59|10
1606387870000|2020-11-26 10:51:10|5151.65|5113.65|5155.64|5117.64|5155.64|5117.64|5151.65|5113.65|10
1606387880000|2020-11-26 10:51:20|5155.79|5117.79|5160.03|5122.03|5160.03|5122.03|5155.79|5117.79|10
1606387890000|2020-11-26 10:51:30|5159.69|5121.69|5158.96|5120.96|5159.99|5121.99|5158.96|5120.96|10
1606387900000|2020-11-26 10:51:40|5158.87|5120.87|5158.18|5120.18|5159.35|5121.35|5158.18|5120.18|10
1606387910000|2020-11-26 10:51:50|5158.06|5120.06|5158.48|5120.48|5158.59|5120.59|5158.03|5120.03|10
1606387920000|2020-11-26 10:52:00|5159.12|5121.12|5157.07|5119.07|5159.55|5121.55|5157.07|5119.07|10
1606387930000|2020-11-26 10:52:10|5156.84|5118.84|5154.57|5116.57|5157.33|5119.33|5154.57|5116.57|10
1606387940000|2020-11-26 10:52:20|5153.92|5115.92|5150.98|5112.98|5153.92|5115.92|5150.98|5112.98|10
1606387950000|2020-11-26 10:52:30|5149.41|5111.41|5147.64|5109.64|5149.41|5111.41|5147.64|5109.64|10
1606387960000|2020-11-26 10:52:40|5147.6|5109.6|5148.32|5110.32|5148.32|5110.32|5147.49|5109.49|10
1606387970000|2020-11-26 10:52:50|5148.35|5110.35|5148.55|5110.55|5148.74|5110.74|5148.18|5110.18|10
1606387980000|2020-11-26 10:53:00|5148.87|5110.87|5148.49|5110.49|5148.87|5110.87|5147.7|5109.7|10
1606387990000|2020-11-26 10:53:10|5148.47|5110.47|5145.6|5107.6|5148.87|5110.87|5145.6|5107.6|10
1606388000000|2020-11-26 10:53:20|5146.16|5108.16|5148.51|5110.51|5148.51|5110.51|5146.16|5108.16|10
1606388010000|2020-11-26 10:53:30|5148.52|5110.52|5149.41|5111.41|5149.41|5111.41|5148.52|5110.52|10
1606388020000|2020-11-26 10:53:40|5149.43|5111.43|5149.89|5111.89|5149.89|5111.89|5148.86|5110.86|10
1606388030000|2020-11-26 10:53:50|5150.06|5112.06|5152.36|5114.36|5152.36|5114.36|5150.06|5112.06|9
1606388040000|2020-11-26 10:54:00|5152.37|5114.37|5154.06|5116.06|5154.06|5116.06|5152.26|5114.26|10
1606388050000|2020-11-26 10:54:10|5154.14|5116.14|5156.38|5118.38|5156.41|5118.41|5154.14|5116.14|9
1606388060000|2020-11-26 10:54:20|5156.97|5118.97|5159.1|5121.1|5159.1|5121.1|5156.97|5118.97|10
1606388070000|2020-11-26 10:54:30|5158.92|5120.92|5159.44|5121.44|5159.64|5121.64|5158.92|5120.92|10
1606388080000|2020-11-26 10:54:40|5159.43|5121.43|5156.32|5118.32|5159.43|5121.43|5156.32|5118.32|10
1606388090000|2020-11-26 10:54:50|5156.57|5118.57|5156.92|5118.92|5157|5119|5156.47|5118.47|9
1606388100000|2020-11-26 10:55:00|5156.73|5118.73|5153.87|5115.87|5156.73|5118.73|5153.87|5115.87|10
1606388110000|2020-11-26 10:55:10|5153.78|5115.78|5152.98|5114.98|5153.8|5115.8|5152.98|5114.98|10
1606388120000|2020-11-26 10:55:20|5153.07|5115.07|5155.87|5117.87|5155.87|5117.87|5153.07|5115.07|10
1606388130000|2020-11-26 10:55:30|5155.77|5117.77|5159.45|5121.45|5159.45|5121.45|5155.77|5117.77|10
1606388140000|2020-11-26 10:55:40|5160.36|5122.36|5162.07|5124.07|5162.09|5124.09|5160.3|5122.3|10
1606388150000|2020-11-26 10:55:50|5162.25|5124.25|5163.37|5125.37|5163.79|5125.79|5161.97|5123.97|10
1606388160000|2020-11-26 10:56:00|5163.14|5125.14|5165.08|5127.08|5165.08|5127.08|5162.97|5124.97|10
1606388170000|2020-11-26 10:56:10|5164.8|5126.8|5162.67|5124.67|5165.17|5127.17|5162.67|5124.67|10
1606388180000|2020-11-26 10:56:20|5161.72|5123.72|5161.99|5123.99|5162.48|5124.48|5161.6|5123.6|10
1606388190000|2020-11-26 10:56:30|5162.05|5124.05|5161.35|5123.35|5162.16|5124.16|5160.86|5122.86|10
1606388200000|2020-11-26 10:56:40|5161.19|5123.19|5162.06|5124.06|5162.06|5124.06|5160.93|5122.93|9
1606388210000|2020-11-26 10:56:50|5162.3|5124.3|5163.82|5125.82|5164.09|5126.09|5162.3|5124.3|10
1606388220000|2020-11-26 10:57:00|5163.39|5125.39|5161.32|5123.32|5163.39|5125.39|5161.32|5123.32|10
1606388230000|2020-11-26 10:57:10|5160.39|5122.39|5155.43|5117.43|5160.39|5122.39|5155.43|5117.43|10
1606388240000|2020-11-26 10:57:20|5153.83|5115.83|5151.44|5113.44|5153.83|5115.83|5151.44|5113.44|10
1606388250000|2020-11-26 10:57:30|5151.55|5113.55|5152.82|5114.82|5152.82|5114.82|5151.31|5113.31|10
1606388260000|2020-11-26 10:57:40|5152.55|5114.55|5151.95|5113.95|5152.69|5114.69|5151.93|5113.93|10
1606388270000|2020-11-26 10:57:50|5152.07|5114.07|5150.78|5112.78|5152.5|5114.5|5150.78|5112.78|10
1606388280000|2020-11-26 10:58:00|5150.29|5112.29|5152.18|5114.18|5152.18|5114.18|5149.97|5111.97|10
1606388290000|2020-11-26 10:58:10|5152.5|5114.5|5153.51|5115.51|5153.85|5115.85|5152.5|5114.5|10
1606388300000|2020-11-26 10:58:20|5153.38|5115.38|5157.3|5119.3|5157.3|5119.3|5153.38|5115.38|10
1606388310000|2020-11-26 10:58:30|5157.87|5119.87|5159.49|5121.49|5159.49|5121.49|5157.87|5119.87|10
1606388320000|2020-11-26 10:58:40|5159.83|5121.83|5162.15|5124.15|5162.15|5124.15|5159.79|5121.79|10
1606388330000|2020-11-26 10:58:50|5162.1|5124.1|5162.33|5124.33|5162.33|5124.33|5161.58|5123.58|10
1606388340000|2020-11-26 10:59:00|5162.23|5124.23|5164.11|5126.11|5164.11|5126.11|5162.23|5124.23|9
1606388350000|2020-11-26 10:59:10|5164.52|5126.52|5168.91|5130.91|5168.91|5130.91|5164.52|5126.52|10
1606388360000|2020-11-26 10:59:20|5168.87|5130.87|5174.68|5136.68|5174.68|5136.68|5168.87|5130.87|10
1606388370000|2020-11-26 10:59:30|5175.18|5137.18|5176.73|5138.73|5176.73|5138.73|5175.18|5137.18|9
1606388380000|2020-11-26 10:59:40|5176.83|5138.83|5175.55|5137.55|5177.52|5139.52|5175.55|5137.55|10
1606388390000|2020-11-26 10:59:50|5174.9|5136.9|5177.49|5139.49|5177.49|5139.49|5174.65|5136.65|10
1606388400000|2020-11-26 11:00:00|5177.38|5139.38|5178.57|5140.57|5178.76|5140.76|5176.96|5138.96|10
1606388410000|2020-11-26 11:00:10|5178.52|5140.52|5176.77|5138.77|5178.58|5140.58|5176.77|5138.77|10
1606388420000|2020-11-26 11:00:20|5175.42|5137.42|5170.68|5132.68|5175.42|5137.42|5170.47|5132.47|10
1606388430000|2020-11-26 11:00:30|5170.63|5132.63|5170.67|5132.67|5170.67|5132.67|5169.32|5131.32|10
1606388440000|2020-11-26 11:00:40|5171.17|5133.17|5173.75|5135.75|5173.75|5135.75|5171.17|5133.17|10
1606388450000|2020-11-26 11:00:50|5173.8|5135.8|5174.66|5136.66|5174.89|5136.89|5173.8|5135.8|10
1606388460000|2020-11-26 11:01:00|5174|5136|5174.73|5136.73|5175.17|5137.17|5174|5136|10
1606388470000|2020-11-26 11:01:10|5174.31|5136.31|5175.83|5137.83|5175.86|5137.86|5174.31|5136.31|10
1606388480000|2020-11-26 11:01:20|5176.01|5138.01|5176.99|5138.99|5177|5139|5175.95|5137.95|10
1606388490000|2020-11-26 11:01:30|5177.45|5139.45|5179.04|5141.04|5179.04|5141.04|5177.45|5139.45|10
1606388500000|2020-11-26 11:01:40|5179.45|5141.45|5185.57|5147.57|5185.57|5147.57|5179.45|5141.45|10
1606388510000|2020-11-26 11:01:50|5185.55|5147.55|5186.64|5148.64|5186.64|5148.64|5185.55|5147.55|10
1606388520000|2020-11-26 11:02:00|5186.24|5148.24|5186.21|5148.21|5186.77|5148.77|5186.21|5148.21|10
1606388530000|2020-11-26 11:02:10|5186.2|5148.2|5184.35|5146.35|5186.2|5148.2|5184.06|5146.06|10
1606388540000|2020-11-26 11:02:20|5184|5146|5184.01|5146.01|5184.01|5146.01|5182.44|5144.44|10
1606388550000|2020-11-26 11:02:30|5184.27|5146.27|5185.04|5147.04|5185.2|5147.2|5184.27|5146.27|9
1606388560000|2020-11-26 11:02:40|5185.62|5147.62|5188.44|5150.44|5188.44|5150.44|5185.49|5147.49|10
1606388570000|2020-11-26 11:02:50|5188.84|5150.84|5192.55|5154.55|5192.55|5154.55|5188.84|5150.84|10
1606388580000|2020-11-26 11:03:00|5192.65|5154.65|5194.25|5156.25|5194.31|5156.31|5192.65|5154.65|9
1606388590000|2020-11-26 11:03:10|5194.42|5156.42|5195.09|5157.09|5195.56|5157.56|5194.42|5156.42|10
1606388600000|2020-11-26 11:03:20|5195.17|5157.17|5197.47|5159.47|5197.47|5159.47|5195.17|5157.17|10
1606388610000|2020-11-26 11:03:30|5198.12|5160.12|5201.66|5163.66|5201.66|5163.66|5198.12|5160.12|10
1606388620000|2020-11-26 11:03:40|5201.71|5163.71|5200.27|5162.27|5201.86|5163.86|5200.27|5162.27|10
1606388630000|2020-11-26 11:03:50|5199.65|5161.65|5202.6|5164.6|5202.6|5164.6|5199.56|5161.56|10
1606388640000|2020-11-26 11:04:00|5202.66|5164.66|5203.54|5165.54|5203.54|5165.54|5202.31|5164.31|10
1606388650000|2020-11-26 11:04:10|5203.74|5165.74|5204.37|5166.37|5204.58|5166.58|5203.74|5165.74|10
1606388660000|2020-11-26 11:04:20|5203.91|5165.91|5202.8|5164.8|5204.29|5166.29|5202.8|5164.8|10
1606388670000|2020-11-26 11:04:30|5202.72|5164.72|5199.39|5161.39|5202.72|5164.72|5199.39|5161.39|10
1606388680000|2020-11-26 11:04:40|5199.43|5161.43|5200.52|5162.52|5200.71|5162.71|5198.97|5160.97|10
1606388690000|2020-11-26 11:04:50|5200.63|5162.63|5201.89|5163.89|5202.11|5164.11|5200.61|5162.61|10
1606388700000|2020-11-26 11:05:00|5201.93|5163.93|5201.88|5163.88|5202.2|5164.2|5201.75|5163.75|10
1606388710000|2020-11-26 11:05:10|5201.87|5163.87|5203.86|5165.86|5203.86|5165.86|5201.86|5163.86|10
1606388720000|2020-11-26 11:05:20|5203.91|5165.91|5204.62|5166.62|5205.21|5167.21|5203.91|5165.91|10
1606388730000|2020-11-26 11:05:30|5204.25|5166.25|5202.99|5164.99|5204.42|5166.42|5202.99|5164.99|10
1606388740000|2020-11-26 11:05:40|5202.98|5164.98|5201.02|5163.02|5202.98|5164.98|5201.02|5163.02|10
1606388750000|2020-11-26 11:05:50|5200.38|5162.38|5198.77|5160.77|5200.57|5162.57|5198.77|5160.77|10
1606388760000|2020-11-26 11:06:00|5198.52|5160.52|5196.11|5158.11|5198.57|5160.57|5196.11|5158.11|10
1606388770000|2020-11-26 11:06:10|5196.04|5158.04|5196.3|5158.3|5196.35|5158.35|5195.48|5157.48|10
1606388780000|2020-11-26 11:06:20|5196.18|5158.18|5197.09|5159.09|5197.09|5159.09|5195.57|5157.57|10
1606388790000|2020-11-26 11:06:30|5197.29|5159.29|5198.77|5160.77|5198.77|5160.77|5197.29|5159.29|10
1606388800000|2020-11-26 11:06:40|5199.06|5161.06|5199.57|5161.57|5199.7|5161.7|5198.98|5160.98|10
1606388810000|2020-11-26 11:06:50|5199.68|5161.68|5201.12|5163.12|5201.12|5163.12|5199.68|5161.68|9
1606388820000|2020-11-26 11:07:00|5201.84|5163.84|5203.34|5165.34|5203.34|5165.34|5201.53|5163.53|10
1606388830000|2020-11-26 11:07:10|5204.18|5166.18|5205.28|5167.28|5205.63|5167.63|5204.18|5166.18|10
1606388840000|2020-11-26 11:07:20|5205.52|5167.52|5205.92|5167.92|5206.42|5168.42|5205.47|5167.47|10
1606388850000|2020-11-26 11:07:30|5205.05|5167.05|5205.42|5167.42|5205.42|5167.42|5204.85|5166.85|10
1606388860000|2020-11-26 11:07:40|5205.51|5167.51|5209.33|5171.33|5209.33|5171.33|5205.49|5167.49|10
1606388870000|2020-11-26 11:07:50|5212.95|5174.95|5215.37|5177.37|5215.37|5177.37|5212.95|5174.95|10
1606388880000|2020-11-26 11:08:00|5216.08|5178.08|5219.12|5181.12|5219.33|5181.33|5216.08|5178.08|10
1606388890000|2020-11-26 11:08:10|5218.96|5180.96|5218.77|5180.77|5219.34|5181.34|5218.36|5180.36|10
1606388900000|2020-11-26 11:08:20|5218.45|5180.45|5214.24|5176.24|5218.45|5180.45|5214.24|5176.24|10
1606388910000|2020-11-26 11:08:30|5213.99|5175.99|5211.92|5173.92|5214.93|5176.93|5211.92|5173.92|10
1606388920000|2020-11-26 11:08:40|5212|5174|5210.54|5172.54|5212.24|5174.24|5210.54|5172.54|10
1606388930000|2020-11-26 11:08:50|5210.74|5172.74|5212.8|5174.8|5214.28|5176.28|5210.31|5172.31|10
1606388940000|2020-11-26 11:09:00|5213.4|5175.4|5215.29|5177.29|5215.78|5177.78|5212.91|5174.91|10
1606388950000|2020-11-26 11:09:10|5215.57|5177.57|5221.73|5183.73|5221.73|5183.73|5215.57|5177.57|10
1606388960000|2020-11-26 11:09:20|5220.98|5182.98|5223.68|5185.68|5224.87|5186.87|5220.98|5182.98|10
1606388970000|2020-11-26 11:09:30|5224.86|5186.86|5225.83|5187.83|5227.17|5189.17|5224.44|5186.44|10
1606388980000|2020-11-26 11:09:40|5227.63|5189.63|5228.34|5190.34|5230.13|5192.13|5227.61|5189.61|9
1606388990000|2020-11-26 11:09:50|5228.53|5190.53|5230.98|5192.98|5230.98|5192.98|5228.53|5190.53|10
1606389000000|2020-11-26 11:10:00|5231.22|5193.22|5233.61|5195.61|5234.36|5196.36|5231.22|5193.22|10
1606389010000|2020-11-26 11:10:10|5233.45|5195.45|5233.09|5195.09|5233.45|5195.45|5231.71|5193.71|10
1606389020000|2020-11-26 11:10:20|5233.05|5195.05|5234.95|5196.95|5234.96|5196.96|5233.05|5195.05|10
1606389030000|2020-11-26 11:10:30|5235.58|5197.58|5238.46|5200.46|5238.55|5200.55|5235.58|5197.58|10
1606389040000|2020-11-26 11:10:40|5238.82|5200.82|5242.34|5204.34|5242.34|5204.34|5238.82|5200.82|10
1606389050000|2020-11-26 11:10:50|5242.15|5204.15|5237.9|5199.9|5242.18|5204.18|5237.9|5199.9|10
1606389060000|2020-11-26 11:11:00|5238.48|5200.48|5242.24|5204.24|5242.24|5204.24|5238.48|5200.48|10
1606389070000|2020-11-26 11:11:10|5242.38|5204.38|5243.58|5205.58|5244.1|5206.1|5242.38|5204.38|10
1606389080000|2020-11-26 11:11:20|5243.37|5205.37|5247.19|5209.19|5247.19|5209.19|5243.11|5205.11|10
1606389090000|2020-11-26 11:11:30|5245.89|5207.89|5248.97|5210.97|5248.97|5210.97|5245.89|5207.89|10
1606389100000|2020-11-26 11:11:40|5248.98|5210.98|5251.23|5213.23|5251.52|5213.52|5248.98|5210.98|10
1606389110000|2020-11-26 11:11:50|5251.86|5213.86|5252.87|5214.87|5253.18|5215.18|5251.86|5213.86|10
1606389120000|2020-11-26 11:12:00|5252.77|5214.77|5254.04|5216.04|5254.52|5216.52|5251.67|5213.67|10
1606389130000|2020-11-26 11:12:10|5253.78|5215.78|5255.54|5217.54|5255.54|5217.54|5253.26|5215.26|10
1606389140000|2020-11-26 11:12:20|5256.72|5218.72|5259.28|5221.28|5259.34|5221.34|5256.72|5218.72|10
1606389150000|2020-11-26 11:12:30|5259.55|5221.55|5262.16|5224.16|5262.16|5224.16|5259.41|5221.41|10
1606389160000|2020-11-26 11:12:40|5262.13|5224.13|5264.57|5226.57|5264.57|5226.57|5262.13|5224.13|10
1606389170000|2020-11-26 11:12:50|5264.9|5226.9|5258.44|5220.44|5264.9|5226.9|5258.44|5220.44|10
1606389180000|2020-11-26 11:13:00|5256.13|5218.13|5253.66|5215.66|5257.04|5219.04|5253.66|5215.66|10
1606389190000|2020-11-26 11:13:10|5252.56|5214.56|5249.35|5211.35|5253.19|5215.19|5249.35|5211.35|10
1606389200000|2020-11-26 11:13:20|5250.25|5212.25|5249.2|5211.2|5253.23|5215.23|5249.2|5211.2|10
1606389210000|2020-11-26 11:13:30|5247.75|5209.75|5246.52|5208.52|5247.92|5209.92|5246.19|5208.19|10
1606389220000|2020-11-26 11:13:40|5246.21|5208.21|5243.26|5205.26|5246.33|5208.33|5243.14|5205.14|10
1606389230000|2020-11-26 11:13:50|5242.82|5204.82|5246.7|5208.7|5247.11|5209.11|5242.05|5204.05|10
1606389240000|2020-11-26 11:14:00|5247.42|5209.42|5253.12|5215.12|5253.12|5215.12|5247.42|5209.42|10
1606389250000|2020-11-26 11:14:10|5252.96|5214.96|5257.72|5219.72|5257.72|5219.72|5252.96|5214.96|10
1606389260000|2020-11-26 11:14:20|5258.1|5220.1|5255.92|5217.92|5259.2|5221.2|5255.72|5217.72|10
1606389270000|2020-11-26 11:14:30|5254.71|5216.71|5251.88|5213.88|5254.71|5216.71|5250.13|5212.13|10
1606389280000|2020-11-26 11:14:40|5252.4|5214.4|5246.46|5208.46|5252.4|5214.4|5246.46|5208.46|10
1606389290000|2020-11-26 11:14:50|5246.16|5208.16|5243.5|5205.5|5246.19|5208.19|5242.91|5204.91|10
1606389300000|2020-11-26 11:15:00|5242.36|5204.36|5241.6|5203.6|5243.15|5205.15|5241.6|5203.6|10
1606389310000|2020-11-26 11:15:10|5241.44|5203.44|5236.99|5198.99|5241.89|5203.89|5236.99|5198.99|10
1606389320000|2020-11-26 11:15:20|5236.97|5198.97|5231.76|5193.76|5236.97|5198.97|5231.76|5193.76|10
1606389330000|2020-11-26 11:15:30|5231.33|5193.33|5231.38|5193.38|5231.53|5193.53|5231.14|5193.14|10
1606389340000|2020-11-26 11:15:40|5231.02|5193.02|5234.55|5196.55|5234.55|5196.55|5231.02|5193.02|10
1606389350000|2020-11-26 11:15:50|5235.3|5197.3|5230.92|5192.92|5235.62|5197.62|5230.92|5192.92|10
1606389360000|2020-11-26 11:16:00|5230.14|5192.14|5229.12|5191.12|5230.51|5192.51|5228.73|5190.73|10
1606389370000|2020-11-26 11:16:10|5228.17|5190.17|5226.26|5188.26|5228.29|5190.29|5226.26|5188.26|10
1606389380000|2020-11-26 11:16:20|5226.34|5188.34|5224.82|5186.82|5226.38|5188.38|5224.48|5186.48|9
1606389390000|2020-11-26 11:16:30|5224.72|5186.72|5221.3|5183.3|5225.02|5187.02|5221.3|5183.3|10
1606389400000|2020-11-26 11:16:40|5222|5184|5223.14|5185.14|5223.14|5185.14|5222|5184|10
1606389410000|2020-11-26 11:16:50|5223.06|5185.06|5222.39|5184.39|5223.34|5185.34|5222.39|5184.39|10
1606389420000|2020-11-26 11:17:00|5222.2|5184.2|5223.56|5185.56|5223.56|5185.56|5222.2|5184.2|8
1606389430000|2020-11-26 11:17:10|5225.01|5187.01|5227.41|5189.41|5227.41|5189.41|5224.53|5186.53|10
1606389440000|2020-11-26 11:17:20|5228.51|5190.51|5229.37|5191.37|5229.41|5191.41|5228.35|5190.35|10
1606389450000|2020-11-26 11:17:30|5228.34|5190.34|5229.37|5191.37|5229.37|5191.37|5227.83|5189.83|10
1606389460000|2020-11-26 11:17:40|5229.34|5191.34|5230.83|5192.83|5230.87|5192.87|5229.34|5191.34|10
1606389470000|2020-11-26 11:17:50|5231.02|5193.02|5232.68|5194.68|5232.97|5194.97|5231.02|5193.02|10
1606389480000|2020-11-26 11:18:00|5232.84|5194.84|5234.15|5196.15|5234.3|5196.3|5232.84|5194.84|10
1606389490000|2020-11-26 11:18:10|5235.51|5197.51|5239.89|5201.89|5239.89|5201.89|5234.76|5196.76|10
1606389500000|2020-11-26 11:18:20|5240.33|5202.33|5244|5206|5244|5206|5240.33|5202.33|10
1606389510000|2020-11-26 11:18:30|5244.33|5206.33|5243.65|5205.65|5244.88|5206.88|5243.65|5205.65|10
1606389520000|2020-11-26 11:18:40|5243.32|5205.32|5251.76|5213.76|5251.76|5213.76|5242.53|5204.53|10
1606389530000|2020-11-26 11:18:50|5252.23|5214.23|5255.1|5217.1|5255.1|5217.1|5252.23|5214.23|10
1606389540000|2020-11-26 11:19:00|5255.08|5217.08|5258.41|5220.41|5258.41|5220.41|5255.03|5217.03|10
1606389550000|2020-11-26 11:19:10|5259.87|5221.87|5263.08|5225.08|5263.08|5225.08|5259.84|5221.84|10
1606389560000|2020-11-26 11:19:20|5264.49|5226.49|5264.2|5226.2|5266.38|5228.38|5264.2|5226.2|10
1606389570000|2020-11-26 11:19:30|5264.93|5226.93|5254.27|5216.27|5264.93|5226.93|5254.27|5216.27|10
1606389580000|2020-11-26 11:19:40|5253.54|5215.54|5251.07|5213.07|5253.54|5215.54|5250.86|5212.86|10
1606389590000|2020-11-26 11:19:50|5250.56|5212.56|5252.91|5214.91|5252.91|5214.91|5249.45|5211.45|10
1606389600000|2020-11-26 11:20:00|5253.42|5215.42|5253.35|5215.35|5254.96|5216.96|5253.23|5215.23|10
1606389610000|2020-11-26 11:20:10|5254.04|5216.04|5256.11|5218.11|5256.11|5218.11|5254.04|5216.04|10
1606389620000|2020-11-26 11:20:20|5256.64|5218.64|5258.17|5220.17|5258.17|5220.17|5256.64|5218.64|10
1606389630000|2020-11-26 11:20:30|5257.9|5219.9|5258.03|5220.03|5258.69|5220.69|5257.35|5219.35|10
1606389640000|2020-11-26 11:20:40|5257.38|5219.38|5259.7|5221.7|5259.7|5221.7|5257.38|5219.38|10
1606389650000|2020-11-26 11:20:50|5259.73|5221.73|5260.96|5222.96|5260.96|5222.96|5259.62|5221.62|10
1606389660000|2020-11-26 11:21:00|5260.93|5222.93|5257.46|5219.46|5261.59|5223.59|5257.46|5219.46|10
1606389670000|2020-11-26 11:21:10|5257.59|5219.59|5258.59|5220.59|5259.15|5221.15|5257.31|5219.31|10
1606389680000|2020-11-26 11:21:20|5258.72|5220.72|5259.81|5221.81|5260.13|5222.13|5258.45|5220.45|10
1606389690000|2020-11-26 11:21:30|5261.5|5223.5|5260.38|5222.38|5262.05|5224.05|5260.38|5222.38|9
1606389700000|2020-11-26 11:21:40|5259.5|5221.5|5258.69|5220.69|5259.5|5221.5|5257.97|5219.97|10
1606389710000|2020-11-26 11:21:50|5258.32|5220.32|5259.57|5221.57|5259.57|5221.57|5257.89|5219.89|10
1606389720000|2020-11-26 11:22:00|5259.59|5221.59|5256.48|5218.48|5260.35|5222.35|5256.48|5218.48|10
1606389730000|2020-11-26 11:22:10|5256.29|5218.29|5258.95|5220.95|5258.95|5220.95|5256.29|5218.29|10
1606389740000|2020-11-26 11:22:20|5260.3|5222.3|5260.93|5222.93|5260.97|5222.97|5260.3|5222.3|10
1606389750000|2020-11-26 11:22:30|5260.86|5222.86|5258.87|5220.87|5260.86|5222.86|5258.87|5220.87|10
1606389760000|2020-11-26 11:22:40|5259.71|5221.71|5254.88|5216.88|5260.21|5222.21|5254.88|5216.88|10
1606389770000|2020-11-26 11:22:50|5254.82|5216.82|5252.46|5214.46|5255.16|5217.16|5252.46|5214.46|10
1606389780000|2020-11-26 11:23:00|5252.15|5214.15|5248.42|5210.42|5252.26|5214.26|5248.42|5210.42|10
1606389790000|2020-11-26 11:23:10|5248.09|5210.09|5246.23|5208.23|5248.09|5210.09|5244.44|5206.44|10
1606389800000|2020-11-26 11:23:20|5246.57|5208.57|5245.13|5207.13|5246.63|5208.63|5245.13|5207.13|10
1606389810000|2020-11-26 11:23:30|5245.17|5207.17|5243.6|5205.6|5245.26|5207.26|5243.6|5205.6|10
1606389820000|2020-11-26 11:23:40|5243.03|5205.03|5238.26|5200.26|5243.03|5205.03|5238.26|5200.26|10
1606389830000|2020-11-26 11:23:50|5237.98|5199.98|5234.15|5196.15|5237.98|5199.98|5234.15|5196.15|10
1606389840000|2020-11-26 11:24:00|5233.91|5195.91|5235.53|5197.53|5235.53|5197.53|5231.83|5193.83|10
1606389850000|2020-11-26 11:24:10|5235.64|5197.64|5234.95|5196.95|5235.78|5197.78|5234.95|5196.95|10
1606389860000|2020-11-26 11:24:20|5235.27|5197.27|5233.39|5195.39|5235.27|5197.27|5233.39|5195.39|10
1606389870000|2020-11-26 11:24:30|5233.45|5195.45|5232.11|5194.11|5233.45|5195.45|5232.11|5194.11|9
1606389880000|2020-11-26 11:24:40|5231.45|5193.45|5228.56|5190.56|5231.45|5193.45|5228.56|5190.56|10
1606389890000|2020-11-26 11:24:50|5229.25|5191.25|5226.73|5188.73|5229.25|5191.25|5226.73|5188.73|10
1606389900000|2020-11-26 11:25:00|5226.55|5188.55|5226.28|5188.28|5226.55|5188.55|5225.24|5187.24|10
1606389910000|2020-11-26 11:25:10|5226.41|5188.41|5219.51|5181.51|5227.5|5189.5|5219.51|5181.51|9
1606389920000|2020-11-26 11:25:20|5220.76|5182.76|5224.35|5186.35|5225.02|5187.02|5220.76|5182.76|10
1606389930000|2020-11-26 11:25:30|5224.87|5186.87|5224.26|5186.26|5225.45|5187.45|5224.26|5186.26|10
1606389940000|2020-11-26 11:25:40|5223.85|5185.85|5222.72|5184.72|5223.85|5185.85|5221.92|5183.92|9
1606389950000|2020-11-26 11:25:50|5222.16|5184.16|5220.97|5182.97|5222.16|5184.16|5219.39|5181.39|10
1606389960000|2020-11-26 11:26:00|5221.33|5183.33|5221.66|5183.66|5221.66|5183.66|5220.82|5182.82|9
1606389970000|2020-11-26 11:26:10|5221.7|5183.7|5222.19|5184.19|5222.52|5184.52|5221.7|5183.7|10
1606389980000|2020-11-26 11:26:20|5222.42|5184.42|5222.11|5184.11|5222.42|5184.42|5221.33|5183.33|10
1606389990000|2020-11-26 11:26:30|5221.78|5183.78|5220.54|5182.54|5221.78|5183.78|5220.54|5182.54|9
1606390000000|2020-11-26 11:26:40|5220.33|5182.33|5221.21|5183.21|5221.21|5183.21|5219.6|5181.6|10
1606390010000|2020-11-26 11:26:50|5221.48|5183.48|5224.92|5186.92|5225.38|5187.38|5221.48|5183.48|10
1606390020000|2020-11-26 11:27:00|5226.41|5188.41|5227.51|5189.51|5227.51|5189.51|5225.83|5187.83|10
1606390030000|2020-11-26 11:27:10|5227.59|5189.59|5225.11|5187.11|5227.59|5189.59|5225.11|5187.11|10
1606390040000|2020-11-26 11:27:20|5224.99|5186.99|5227.48|5189.48|5227.48|5189.48|5224.88|5186.88|10
1606390050000|2020-11-26 11:27:30|5227.97|5189.97|5227.18|5189.18|5228.29|5190.29|5227.18|5189.18|9
1606390060000|2020-11-26 11:27:40|5227.49|5189.49|5226.38|5188.38|5227.54|5189.54|5226.09|5188.09|10
1606390070000|2020-11-26 11:27:50|5226.58|5188.58|5223.43|5185.43|5226.58|5188.58|5223.43|5185.43|10
1606390080000|2020-11-26 11:28:00|5222.6|5184.6|5220.71|5182.71|5222.6|5184.6|5220.58|5182.58|10
1606390090000|2020-11-26 11:28:10|5220.7|5182.7|5221.01|5183.01|5221.01|5183.01|5220.55|5182.55|10
1606390100000|2020-11-26 11:28:20|5220.62|5182.62|5217.9|5179.9|5220.62|5182.62|5217.83|5179.83|10
1606390110000|2020-11-26 11:28:30|5217.74|5179.74|5214.37|5176.37|5217.74|5179.74|5214.37|5176.37|9
1606390120000|2020-11-26 11:28:40|5214.2|5176.2|5209.6|5171.6|5214.2|5176.2|5209.6|5171.6|10
1606390130000|2020-11-26 11:28:50|5208.34|5170.34|5203.07|5165.07|5208.34|5170.34|5202.49|5164.49|10
1606390140000|2020-11-26 11:29:00|5202.93|5164.93|5201.95|5163.95|5202.93|5164.93|5201.16|5163.16|10
1606390150000|2020-11-26 11:29:10|5201.89|5163.89|5198.78|5160.78|5201.89|5163.89|5198.78|5160.78|10
1606390160000|2020-11-26 11:29:20|5198.69|5160.69|5197.8|5159.8|5198.69|5160.69|5197.55|5159.55|9
1606390170000|2020-11-26 11:29:30|5197.72|5159.72|5199.02|5161.02|5199.09|5161.09|5197.35|5159.35|10
1606390180000|2020-11-26 11:29:40|5199.08|5161.08|5198.53|5160.53|5199.5|5161.5|5198.53|5160.53|9
1606390190000|2020-11-26 11:29:50|5198.35|5160.35|5197.86|5159.86|5198.61|5160.61|5197.86|5159.86|10
1606390200000|2020-11-26 11:30:00|5197.78|5159.78|5197.06|5159.06|5197.78|5159.78|5196.61|5158.61|10
1606390210000|2020-11-26 11:30:10|5197.54|5159.54|5194.56|5156.56|5198|5160|5194.36|5156.36|10
1606390220000|2020-11-26 11:30:20|5194.64|5156.64|5196.06|5158.06|5196.06|5158.06|5194.64|5156.64|10
1606390230000|2020-11-26 11:30:30|5195.93|5157.93|5197.36|5159.36|5197.67|5159.67|5195.73|5157.73|10
1606390240000|2020-11-26 11:30:40|5195.07|5157.07|5193.99|5155.99|5195.45|5157.45|5193.99|5155.99|10
1606390250000|2020-11-26 11:30:50|5191.9|5153.9|5194.26|5156.26|5194.26|5156.26|5190.83|5152.83|10
1606390260000|2020-11-26 11:31:00|5194.71|5156.71|5191.62|5153.62|5195.15|5157.15|5191.62|5153.62|10
1606390270000|2020-11-26 11:31:10|5190.21|5152.21|5191.92|5153.92|5191.92|5153.92|5190.21|5152.21|10
1606390280000|2020-11-26 11:31:20|5191.71|5153.71|5192.45|5154.45|5192.45|5154.45|5190.83|5152.83|10
1606390290000|2020-11-26 11:31:30|5192.36|5154.36|5192.94|5154.94|5192.94|5154.94|5192.22|5154.22|10
1606390300000|2020-11-26 11:31:40|5193.56|5155.56|5199.19|5161.19|5199.19|5161.19|5193.56|5155.56|10
1606390310000|2020-11-26 11:31:50|5200.01|5162.01|5204.51|5166.51|5204.51|5166.51|5200.01|5162.01|10
1606390320000|2020-11-26 11:32:00|5205.08|5167.08|5209.96|5171.96|5209.96|5171.96|5205.08|5167.08|10
1606390330000|2020-11-26 11:32:10|5210.39|5172.39|5210.2|5172.2|5210.68|5172.68|5209.78|5171.78|9
1606390340000|2020-11-26 11:32:20|5210.09|5172.09|5205.78|5167.78|5210.09|5172.09|5205.78|5167.78|10
1606390350000|2020-11-26 11:32:30|5205.1|5167.1|5199.05|5161.05|5205.1|5167.1|5197.87|5159.87|10
1606390360000|2020-11-26 11:32:40|5198.74|5160.74|5197.4|5159.4|5198.86|5160.86|5197.4|5159.4|10
1606390370000|2020-11-26 11:32:50|5196.17|5158.17|5194|5156|5196.44|5158.44|5194|5156|10
1606390380000|2020-11-26 11:33:00|5193.92|5155.92|5192.72|5154.72|5193.92|5155.92|5192.69|5154.69|10
1606390390000|2020-11-26 11:33:10|5192.98|5154.98|5195.58|5157.58|5195.58|5157.58|5192.98|5154.98|10
1606390400000|2020-11-26 11:33:20|5196.72|5158.72|5197.61|5159.61|5198.05|5160.05|5196.72|5158.72|10
1606390410000|2020-11-26 11:33:30|5197.92|5159.92|5199.85|5161.85|5199.91|5161.91|5197.76|5159.76|10
1606390420000|2020-11-26 11:33:40|5199.04|5161.04|5201.29|5163.29|5201.29|5163.29|5198.08|5160.08|10
1606390430000|2020-11-26 11:33:50|5201.37|5163.37|5200.5|5162.5|5202.43|5164.43|5200.02|5162.02|10
1606390440000|2020-11-26 11:34:00|5200.4|5162.4|5199.95|5161.95|5200.78|5162.78|5199.95|5161.95|10
1606390450000|2020-11-26 11:34:10|5199.93|5161.93|5199.17|5161.17|5199.93|5161.93|5199.17|5161.17|7
1606390460000|2020-11-26 11:34:20|5198.88|5160.88|5198.89|5160.89|5198.89|5160.89|5198.19|5160.19|10
1606390470000|2020-11-26 11:34:30|5198.92|5160.92|5201.76|5163.76|5201.76|5163.76|5198.92|5160.92|10
1606390480000|2020-11-26 11:34:40|5201.9|5163.9|5203.38|5165.38|5203.44|5165.44|5201.9|5163.9|10
1606390490000|2020-11-26 11:34:50|5203.36|5165.36|5200.87|5162.87|5203.41|5165.41|5200.87|5162.87|10
1606390500000|2020-11-26 11:35:00|5200.8|5162.8|5199.29|5161.29|5200.8|5162.8|5199.08|5161.08|9
1606390510000|2020-11-26 11:35:10|5200.06|5162.06|5199.81|5161.81|5200.06|5162.06|5199.61|5161.61|10
1606390520000|2020-11-26 11:35:20|5199.95|5161.95|5201.14|5163.14|5201.25|5163.25|5199.85|5161.85|9
1606390530000|2020-11-26 11:35:30|5201.21|5163.21|5202.7|5164.7|5202.7|5164.7|5201.17|5163.17|10
1606390540000|2020-11-26 11:35:40|5203.22|5165.22|5205.48|5167.48|5205.48|5167.48|5203.22|5165.22|10
1606390550000|2020-11-26 11:35:50|5205.97|5167.97|5208.1|5170.1|5208.53|5170.53|5205.97|5167.97|10
1606390560000|2020-11-26 11:36:00|5208.85|5170.85|5212.18|5174.18|5212.18|5174.18|5208.85|5170.85|10
1606390570000|2020-11-26 11:36:10|5212.46|5174.46|5216.23|5178.23|5216.23|5178.23|5212.46|5174.46|10
1606390580000|2020-11-26 11:36:20|5216.08|5178.08|5213.44|5175.44|5216.13|5178.13|5213.39|5175.39|10
1606390590000|2020-11-26 11:36:30|5213.45|5175.45|5213.68|5175.68|5213.85|5175.85|5213.14|5175.14|10
1606390600000|2020-11-26 11:36:40|5213.75|5175.75|5216.89|5178.89|5216.89|5178.89|5213.75|5175.75|10
1606390610000|2020-11-26 11:36:50|5216.84|5178.84|5220.67|5182.67|5220.9|5182.9|5216.84|5178.84|10
1606390620000|2020-11-26 11:37:00|5220.73|5182.73|5224.4|5186.4|5224.46|5186.46|5220.73|5182.73|10
1606390630000|2020-11-26 11:37:10|5224.21|5186.21|5226.44|5188.44|5226.44|5188.44|5223.73|5185.73|9
1606390640000|2020-11-26 11:37:20|5226.16|5188.16|5227.85|5189.85|5227.85|5189.85|5225.97|5187.97|10
1606390650000|2020-11-26 11:37:30|5227.93|5189.93|5227.26|5189.26|5228.71|5190.71|5227.26|5189.26|10
1606390660000|2020-11-26 11:37:40|5227.18|5189.18|5223.42|5185.42|5227.18|5189.18|5223.42|5185.42|10
1606390670000|2020-11-26 11:37:50|5223.34|5185.34|5223.95|5185.95|5223.95|5185.95|5223|5185|8
1606390680000|2020-11-26 11:38:00|5223.78|5185.78|5219.93|5181.93|5223.78|5185.78|5219.93|5181.93|10
1606390690000|2020-11-26 11:38:10|5220.12|5182.12|5216.67|5178.67|5220.97|5182.97|5216.67|5178.67|10
1606390700000|2020-11-26 11:38:20|5216.28|5178.28|5214.65|5176.65|5216.28|5178.28|5214.65|5176.65|10
1606390710000|2020-11-26 11:38:30|5214.89|5176.89|5213.19|5175.19|5214.91|5176.91|5213.19|5175.19|10
1606390720000|2020-11-26 11:38:40|5212.91|5174.91|5211.03|5173.03|5212.91|5174.91|5211.03|5173.03|10
1606390730000|2020-11-26 11:38:50|5210.95|5172.95|5207.96|5169.96|5210.95|5172.95|5207.96|5169.96|10
1606390740000|2020-11-26 11:39:00|5207.99|5169.99|5208.79|5170.79|5208.82|5170.82|5207.43|5169.43|10
1606390750000|2020-11-26 11:39:10|5208.75|5170.75|5208.46|5170.46|5208.79|5170.79|5208.34|5170.34|10
1606390760000|2020-11-26 11:39:20|5208.72|5170.72|5208.82|5170.82|5209.66|5171.66|5208.72|5170.72|9
1606390770000|2020-11-26 11:39:30|5208.76|5170.76|5206.22|5168.22|5208.79|5170.79|5206.22|5168.22|10
1606390780000|2020-11-26 11:39:40|5205.59|5167.59|5200.96|5162.96|5205.62|5167.62|5200.96|5162.96|10
1606390790000|2020-11-26 11:39:50|5200.35|5162.35|5192.61|5154.61|5200.35|5162.35|5192.61|5154.61|10
1606390800000|2020-11-26 11:40:00|5192.78|5154.78|5190.72|5152.72|5192.78|5154.78|5190.69|5152.69|10
1606390810000|2020-11-26 11:40:10|5190.54|5152.54|5190.38|5152.38|5190.71|5152.71|5190.09|5152.09|9
1606390820000|2020-11-26 11:40:20|5190.04|5152.04|5185.56|5147.56|5190.04|5152.04|5185.56|5147.56|10
1606390830000|2020-11-26 11:40:30|5185.24|5147.24|5180.25|5142.25|5185.24|5147.24|5179.77|5141.77|10
1606390840000|2020-11-26 11:40:40|5179.9|5141.9|5179.29|5141.29|5180.57|5142.57|5179.14|5141.14|9
1606390850000|2020-11-26 11:40:50|5178.98|5140.98|5176.79|5138.79|5178.98|5140.98|5176.73|5138.73|10
1606390860000|2020-11-26 11:41:00|5176.51|5138.51|5171.56|5133.56|5176.51|5138.51|5171.56|5133.56|10
1606390870000|2020-11-26 11:41:10|5171.48|5133.48|5169.94|5131.94|5171.48|5133.48|5169.58|5131.58|10
1606390880000|2020-11-26 11:41:20|5169.98|5131.98|5171.6|5133.6|5172.16|5134.16|5169.98|5131.98|10
1606390890000|2020-11-26 11:41:30|5172.26|5134.26|5172.85|5134.85|5173.26|5135.26|5172.26|5134.26|10
1606390900000|2020-11-26 11:41:40|5172.44|5134.44|5172.71|5134.71|5172.71|5134.71|5172.1|5134.1|10
1606390910000|2020-11-26 11:41:50|5172.93|5134.93|5172.89|5134.89|5173.22|5135.22|5172.46|5134.46|10
1606390920000|2020-11-26 11:42:00|5172.96|5134.96|5174.61|5136.61|5174.68|5136.68|5172.96|5134.96|10
1606390930000|2020-11-26 11:42:10|5174.95|5136.95|5176.24|5138.24|5176.24|5138.24|5174.95|5136.95|10
1606390940000|2020-11-26 11:42:20|5176.63|5138.63|5175.68|5137.68|5177.35|5139.35|5175.68|5137.68|10
1606390950000|2020-11-26 11:42:30|5175.51|5137.51|5170.42|5132.42|5175.51|5137.51|5170.42|5132.42|10
1606390960000|2020-11-26 11:42:40|5169.96|5131.96|5166.87|5128.87|5169.96|5131.96|5166.79|5128.79|9
1606390970000|2020-11-26 11:42:50|5166.42|5128.42|5163.04|5125.04|5166.44|5128.44|5163.04|5125.04|10
1606390980000|2020-11-26 11:43:00|5163.15|5125.15|5161.75|5123.75|5163.15|5125.15|5161.58|5123.58|10
1606390990000|2020-11-26 11:43:10|5161.42|5123.42|5160.8|5122.8|5161.65|5123.65|5160.49|5122.49|10
1606391000000|2020-11-26 11:43:20|5160.41|5122.41|5157.19|5119.19|5160.41|5122.41|5157.19|5119.19|10
1606391010000|2020-11-26 11:43:30|5155.79|5117.79|5154.91|5116.91|5155.79|5117.79|5154.54|5116.54|10
1606391020000|2020-11-26 11:43:40|5154.45|5116.45|5150.29|5112.29|5154.45|5116.45|5150.25|5112.25|10
1606391030000|2020-11-26 11:43:50|5150.23|5112.23|5149.09|5111.09|5150.23|5112.23|5149.09|5111.09|9
1606391040000|2020-11-26 11:44:00|5148.86|5110.86|5147.68|5109.68|5148.86|5110.86|5147.22|5109.22|10
1606391050000|2020-11-26 11:44:10|5147.36|5109.36|5148.85|5110.85|5149.51|5111.51|5147.36|5109.36|9
1606391060000|2020-11-26 11:44:20|5148.39|5110.39|5145.12|5107.12|5148.39|5110.39|5145.12|5107.12|10
1606391070000|2020-11-26 11:44:30|5144.18|5106.18|5141.38|5103.38|5144.18|5106.18|5141.26|5103.26|10
1606391080000|2020-11-26 11:44:40|5141.16|5103.16|5139.5|5101.5|5141.93|5103.93|5139.43|5101.43|10
1606391090000|2020-11-26 11:44:50|5140.49|5102.49|5135.32|5097.32|5140.49|5102.49|5135.32|5097.32|10
1606391100000|2020-11-26 11:45:00|5134.77|5096.77|5131.1|5093.1|5134.77|5096.77|5131.04|5093.04|10
1606391110000|2020-11-26 11:45:10|5131.31|5093.31|5134.28|5096.28|5134.28|5096.28|5131.31|5093.31|10
1606391120000|2020-11-26 11:45:20|5135.06|5097.06|5138.09|5100.09|5138.66|5100.66|5135.06|5097.06|10
1606391130000|2020-11-26 11:45:30|5139.62|5101.62|5141.58|5103.58|5141.58|5103.58|5139.62|5101.62|10
1606391140000|2020-11-26 11:45:40|5141.48|5103.48|5142.61|5104.61|5142.99|5104.99|5141.48|5103.48|10
1606391150000|2020-11-26 11:45:50|5142.41|5104.41|5142.29|5104.29|5142.58|5104.58|5140.77|5102.77|10
1606391160000|2020-11-26 11:46:00|5142.26|5104.26|5144.2|5106.2|5144.2|5106.2|5142.22|5104.22|10
1606391170000|2020-11-26 11:46:10|5144.11|5106.11|5144.75|5106.75|5145.24|5107.24|5144.11|5106.11|9
1606391180000|2020-11-26 11:46:20|5146.48|5108.48|5152.03|5114.03|5152.03|5114.03|5146.48|5108.48|9
1606391190000|2020-11-26 11:46:30|5152.51|5114.51|5154|5116|5154|5116|5152.51|5114.51|10
1606391200000|2020-11-26 11:46:40|5153.78|5115.78|5153.12|5115.12|5154.09|5116.09|5153.01|5115.01|10
1606391210000|2020-11-26 11:46:50|5152.71|5114.71|5152.38|5114.38|5153.05|5115.05|5152.1|5114.1|10
1606391220000|2020-11-26 11:47:00|5152.44|5114.44|5150.09|5112.09|5152.44|5114.44|5150.09|5112.09|10
1606391230000|2020-11-26 11:47:10|5149.17|5111.17|5144.23|5106.23|5149.17|5111.17|5144.23|5106.23|10
1606391240000|2020-11-26 11:47:20|5143.57|5105.57|5142.75|5104.75|5143.57|5105.57|5141.78|5103.78|10
1606391250000|2020-11-26 11:47:30|5142.71|5104.71|5143.56|5105.56|5143.78|5105.78|5142.52|5104.52|10
1606391260000|2020-11-26 11:47:40|5143.31|5105.31|5144.41|5106.41|5144.82|5106.82|5143.31|5105.31|9
1606391270000|2020-11-26 11:47:50|5144.49|5106.49|5147.77|5109.77|5148.08|5110.08|5144.49|5106.49|10
1606391280000|2020-11-26 11:48:00|5148.09|5110.09|5152.1|5114.1|5152.1|5114.1|5148.09|5110.09|10
1606391290000|2020-11-26 11:48:10|5152.91|5114.91|5154.06|5116.06|5154.06|5116.06|5152.81|5114.81|9
1606391300000|2020-11-26 11:48:20|5154.38|5116.38|5155.91|5117.91|5155.91|5117.91|5154.38|5116.38|10
1606391310000|2020-11-26 11:48:30|5155.94|5117.94|5155.92|5117.92|5156.16|5118.16|5155.71|5117.71|10
1606391320000|2020-11-26 11:48:40|5155.74|5117.74|5159.22|5121.22|5159.22|5121.22|5155.74|5117.74|10
1606391330000|2020-11-26 11:48:50|5159.09|5121.09|5157.84|5119.84|5159.09|5121.09|5157.84|5119.84|9
1606391340000|2020-11-26 11:49:00|5157.88|5119.88|5158.6|5120.6|5158.6|5120.6|5157.68|5119.68|10
1606391350000|2020-11-26 11:49:10|5158.72|5120.72|5150.67|5112.67|5158.84|5120.84|5150.67|5112.67|10
1606391360000|2020-11-26 11:49:20|5150.07|5112.07|5149.71|5111.71|5151.95|5113.95|5149.71|5111.71|10
1606391370000|2020-11-26 11:49:30|5149.5|5111.5|5148.27|5110.27|5149.5|5111.5|5148.27|5110.27|10
1606391380000|2020-11-26 11:49:40|5148.2|5110.2|5148.33|5110.33|5148.53|5110.53|5147.73|5109.73|9
1606391390000|2020-11-26 11:49:50|5148.14|5110.14|5145.72|5107.72|5148.14|5110.14|5145.58|5107.58|9
1606391400000|2020-11-26 11:50:00|5145.31|5107.31|5142.98|5104.98|5145.53|5107.53|5142.98|5104.98|10
1606391410000|2020-11-26 11:50:10|5143.17|5105.17|5137.08|5099.08|5143.17|5105.17|5137.08|5099.08|10
1606391420000|2020-11-26 11:50:20|5136.75|5098.75|5130.35|5092.35|5136.75|5098.75|5130.23|5092.23|10
1606391430000|2020-11-26 11:50:30|5130.23|5092.23|5129.3|5091.3|5130.36|5092.36|5129.12|5091.12|10
1606391440000|2020-11-26 11:50:40|5129.42|5091.42|5128.51|5090.51|5129.63|5091.63|5128.15|5090.15|10
1606391450000|2020-11-26 11:50:50|5129.22|5091.22|5130.12|5092.12|5130.12|5092.12|5128.25|5090.25|10
1606391460000|2020-11-26 11:51:00|5129.83|5091.83|5126.26|5088.26|5129.83|5091.83|5125.3|5087.3|10
1606391470000|2020-11-26 11:51:10|5125.99|5087.99|5125.05|5087.05|5127.26|5089.26|5125.05|5087.05|10
1606391480000|2020-11-26 11:51:20|5123.28|5085.28|5122.28|5084.28|5123.29|5085.29|5122.28|5084.28|10
1606391490000|2020-11-26 11:51:30|5122.4|5084.4|5117.09|5079.09|5123.22|5085.22|5117.09|5079.09|10
1606391500000|2020-11-26 11:51:40|5115.39|5077.39|5113.76|5075.76|5115.61|5077.61|5112.85|5074.85|9
1606391510000|2020-11-26 11:51:50|5113.14|5075.14|5111.85|5073.85|5113.14|5075.14|5111.45|5073.45|10
1606391520000|2020-11-26 11:52:00|5111.74|5073.74|5112.77|5074.77|5112.77|5074.77|5111.74|5073.74|10
1606391530000|2020-11-26 11:52:10|5110.98|5072.98|5105.23|5067.23|5110.98|5072.98|5104.44|5066.44|10
1606391540000|2020-11-26 11:52:20|5105.65|5067.65|5104.47|5066.47|5106.57|5068.57|5104.31|5066.31|9
1606391550000|2020-11-26 11:52:30|5105.36|5067.36|5103.16|5065.16|5105.48|5067.48|5103.16|5065.16|10
1606391560000|2020-11-26 11:52:40|5103.06|5065.06|5102.37|5064.37|5103.27|5065.27|5101.18|5063.18|10
1606391570000|2020-11-26 11:52:50|5103.03|5065.03|5105.5|5067.5|5105.63|5067.63|5103.03|5065.03|10
1606391580000|2020-11-26 11:53:00|5105.84|5067.84|5105.84|5067.84|5106.12|5068.12|5105.61|5067.61|10
1606391590000|2020-11-26 11:53:10|5106.12|5068.12|5107.77|5069.77|5108.26|5070.26|5106.12|5068.12|10
1606391600000|2020-11-26 11:53:20|5108.25|5070.25|5109.63|5071.63|5109.75|5071.75|5107.8|5069.8|9
1606391610000|2020-11-26 11:53:30|5109.54|5071.54|5110.2|5072.2|5110.28|5072.28|5109.54|5071.54|10
1606391620000|2020-11-26 11:53:40|5110.33|5072.33|5111.5|5073.5|5111.5|5073.5|5110.29|5072.29|10
1606391630000|2020-11-26 11:53:50|5111.07|5073.07|5109.23|5071.23|5111.07|5073.07|5109.23|5071.23|10
1606391640000|2020-11-26 11:54:00|5109.64|5071.64|5113.26|5075.26|5113.26|5075.26|5109.64|5071.64|10
1606391650000|2020-11-26 11:54:10|5112.9|5074.9|5117.22|5079.22|5117.22|5079.22|5112.9|5074.9|10
1606391660000|2020-11-26 11:54:20|5117.68|5079.68|5119.83|5081.83|5119.83|5081.83|5117.53|5079.53|10
1606391670000|2020-11-26 11:54:30|5120.01|5082.01|5122.89|5084.89|5122.89|5084.89|5120.01|5082.01|10
1606391680000|2020-11-26 11:54:40|5123.35|5085.35|5125.17|5087.17|5125.17|5087.17|5123.35|5085.35|10
1606391690000|2020-11-26 11:54:50|5125.35|5087.35|5126.09|5088.09|5126.13|5088.13|5125.25|5087.25|10
1606391700000|2020-11-26 11:55:00|5125.92|5087.92|5127.8|5089.8|5127.8|5089.8|5125.92|5087.92|9
1606391710000|2020-11-26 11:55:10|5127.78|5089.78|5124.28|5086.28|5127.8|5089.8|5124.28|5086.28|10
1606391720000|2020-11-26 11:55:20|5123.91|5085.91|5120.59|5082.59|5123.91|5085.91|5120.59|5082.59|10
1606391730000|2020-11-26 11:55:30|5120.48|5082.48|5121.05|5083.05|5121.05|5083.05|5119.7|5081.7|10
1606391740000|2020-11-26 11:55:40|5121.37|5083.37|5120.01|5082.01|5121.37|5083.37|5119.87|5081.87|10
1606391750000|2020-11-26 11:55:50|5119.94|5081.94|5120.83|5082.83|5120.98|5082.98|5119.86|5081.86|10
1606391760000|2020-11-26 11:56:00|5120.66|5082.66|5120.22|5082.22|5120.88|5082.88|5120.18|5082.18|10
1606391770000|2020-11-26 11:56:10|5121.24|5083.24|5123.58|5085.58|5123.58|5085.58|5121.24|5083.24|10
1606391780000|2020-11-26 11:56:20|5123.68|5085.68|5126.7|5088.7|5126.7|5088.7|5123.68|5085.68|9
1606391790000|2020-11-26 11:56:30|5126.76|5088.76|5127.44|5089.44|5127.52|5089.52|5126.61|5088.61|10
1606391800000|2020-11-26 11:56:40|5128.48|5090.48|5134.45|5096.45|5134.45|5096.45|5128.48|5090.48|10
1606391810000|2020-11-26 11:56:50|5134.59|5096.59|5135.73|5097.73|5135.73|5097.73|5134.16|5096.16|10
1606391820000|2020-11-26 11:57:00|5136.58|5098.58|5138.74|5100.74|5138.74|5100.74|5136.58|5098.58|10
1606391830000|2020-11-26 11:57:10|5138.92|5100.92|5141.83|5103.83|5141.83|5103.83|5138.92|5100.92|10
1606391840000|2020-11-26 11:57:20|5141.9|5103.9|5141.13|5103.13|5141.92|5103.92|5141.13|5103.13|10
1606391850000|2020-11-26 11:57:30|5141.15|5103.15|5141.23|5103.23|5141.26|5103.26|5140.94|5102.94|10
1606391860000|2020-11-26 11:57:40|5141.3|5103.3|5141.1|5103.1|5141.39|5103.39|5141.01|5103.01|10
1606391870000|2020-11-26 11:57:50|5140.94|5102.94|5140.44|5102.44|5141.15|5103.15|5140.19|5102.19|8
1606391880000|2020-11-26 11:58:00|5140.83|5102.83|5140.5|5102.5|5140.84|5102.84|5140.48|5102.48|10
1606391890000|2020-11-26 11:58:10|5140.94|5102.94|5138.54|5100.54|5140.94|5102.94|5138.54|5100.54|10
1606391900000|2020-11-26 11:58:20|5138.42|5100.42|5137.16|5099.16|5138.42|5100.42|5137.16|5099.16|10
1606391910000|2020-11-26 11:58:30|5137.24|5099.24|5131.68|5093.68|5137.24|5099.24|5131.68|5093.68|10
1606391920000|2020-11-26 11:58:40|5131.42|5093.42|5128.79|5090.79|5131.42|5093.42|5127.98|5089.98|10
1606391930000|2020-11-26 11:58:50|5129.06|5091.06|5122.34|5084.34|5129.09|5091.09|5122.34|5084.34|10
1606391940000|2020-11-26 11:59:00|5122.84|5084.84|5121.17|5083.17|5122.84|5084.84|5121.01|5083.01|10
1606391950000|2020-11-26 11:59:10|5120.9|5082.9|5119.56|5081.56|5120.9|5082.9|5119.56|5081.56|10
1606391960000|2020-11-26 11:59:20|5119.29|5081.29|5116.71|5078.71|5119.29|5081.29|5116.71|5078.71|10
1606391970000|2020-11-26 11:59:30|5115.73|5077.73|5115.07|5077.07|5115.73|5077.73|5115.05|5077.05|9
1606391980000|2020-11-26 11:59:40|5114.51|5076.51|5114.92|5076.92|5114.92|5076.92|5114.36|5076.36|10
1606391990000|2020-11-26 11:59:50|5115.55|5077.55|5116.33|5078.33|5116.88|5078.88|5115.55|5077.55|10
1606392000000|2020-11-26 12:00:00|5116.16|5078.16|5124.23|5086.23|5124.23|5086.23|5116.16|5078.16|10
1606392010000|2020-11-26 12:00:10|5124.46|5086.46|5127.25|5089.25|5127.25|5089.25|5124.43|5086.43|10
1606392020000|2020-11-26 12:00:20|5127.84|5089.84|5127.26|5089.26|5127.85|5089.85|5125.94|5087.94|9
1606392030000|2020-11-26 12:00:30|5127.49|5089.49|5125.65|5087.65|5127.49|5089.49|5125.29|5087.29|10
1606392040000|2020-11-26 12:00:40|5125.43|5087.43|5125.47|5087.47|5125.66|5087.66|5124.28|5086.28|10
1606392050000|2020-11-26 12:00:50|5125.55|5087.55|5124.38|5086.38|5125.55|5087.55|5123.47|5085.47|10
1606392060000|2020-11-26 12:01:00|5123.6|5085.6|5121.3|5083.3|5123.6|5085.6|5121.3|5083.3|10
1606392070000|2020-11-26 12:01:10|5120.07|5082.07|5113.17|5075.17|5120.07|5082.07|5113.17|5075.17|10
1606392080000|2020-11-26 12:01:20|5112.91|5074.91|5112.02|5074.02|5113.81|5075.81|5111.22|5073.22|10
1606392090000|2020-11-26 12:01:30|5110.78|5072.78|5104.56|5066.56|5110.78|5072.78|5104.56|5066.56|10
1606392100000|2020-11-26 12:01:40|5104.44|5066.44|5104.37|5066.37|5105.06|5067.06|5103.19|5065.19|10
1606392110000|2020-11-26 12:01:50|5103.63|5065.63|5103.14|5065.14|5105.12|5067.12|5102.66|5064.66|10
1606392120000|2020-11-26 12:02:00|5103.19|5065.19|5101.41|5063.41|5103.22|5065.22|5101.41|5063.41|10
1606392130000|2020-11-26 12:02:10|5101.13|5063.13|5100.95|5062.95|5101.13|5063.13|5099.84|5061.84|10
1606392140000|2020-11-26 12:02:20|5101.05|5063.05|5100.05|5062.05|5101.4|5063.4|5099.98|5061.98|10
1606392150000|2020-11-26 12:02:30|5099.99|5061.99|5097.39|5059.39|5099.99|5061.99|5097.3|5059.3|10
1606392160000|2020-11-26 12:02:40|5097.17|5059.17|5096.85|5058.85|5097.31|5059.31|5096.3|5058.3|10
1606392170000|2020-11-26 12:02:50|5096.59|5058.59|5092.5|5054.5|5096.64|5058.64|5092.5|5054.5|10
1606392180000|2020-11-26 12:03:00|5092.04|5054.04|5086.7|5048.7|5092.04|5054.04|5086.7|5048.7|10
1606392190000|2020-11-26 12:03:10|5086.27|5048.27|5080.02|5042.02|5086.27|5048.27|5080.02|5042.02|10
1606392200000|2020-11-26 12:03:20|5079.18|5041.18|5080.99|5042.99|5080.99|5042.99|5078.16|5040.16|10
1606392210000|2020-11-26 12:03:30|5080.63|5042.63|5080.42|5042.42|5080.63|5042.63|5078.59|5040.59|10
1606392220000|2020-11-26 12:03:40|5080.39|5042.39|5079.21|5041.21|5080.39|5042.39|5078.65|5040.65|9
1606392230000|2020-11-26 12:03:50|5079.33|5041.33|5080.24|5042.24|5080.48|5042.48|5078.8|5040.8|10
1606392240000|2020-11-26 12:04:00|5080.17|5042.17|5084.86|5046.86|5084.86|5046.86|5080.17|5042.17|10
1606392250000|2020-11-26 12:04:10|5085.12|5047.12|5087.62|5049.62|5087.86|5049.86|5085.12|5047.12|10
1606392260000|2020-11-26 12:04:20|5088.38|5050.38|5087.55|5049.55|5089.77|5051.77|5086.86|5048.86|10
1606392270000|2020-11-26 12:04:30|5087.78|5049.78|5088.39|5050.39|5088.55|5050.55|5087.78|5049.78|10
1606392280000|2020-11-26 12:04:40|5088.86|5050.86|5088.82|5050.82|5089.03|5051.03|5088.81|5050.81|10
1606392290000|2020-11-26 12:04:50|5088.59|5050.59|5086.66|5048.66|5088.64|5050.64|5086.66|5048.66|10
1606392300000|2020-11-26 12:05:00|5086.7|5048.7|5087.65|5049.65|5087.65|5049.65|5086.17|5048.17|9
1606392310000|2020-11-26 12:05:10|5087.83|5049.83|5087.58|5049.58|5089.24|5051.24|5087.53|5049.53|10
1606392320000|2020-11-26 12:05:20|5086.96|5048.96|5084.94|5046.94|5086.96|5048.96|5084.94|5046.94|10
1606392330000|2020-11-26 12:05:30|5084.59|5046.59|5083.3|5045.3|5084.59|5046.59|5082.83|5044.83|10
1606392340000|2020-11-26 12:05:40|5083.42|5045.42|5083.07|5045.07|5083.42|5045.42|5082.81|5044.81|9
1606392350000|2020-11-26 12:05:50|5082.47|5044.47|5083.45|5045.45|5083.45|5045.45|5082.23|5044.23|10
1606392360000|2020-11-26 12:06:00|5083.66|5045.66|5083.83|5045.83|5083.98|5045.98|5083.23|5045.23|10
1606392370000|2020-11-26 12:06:10|5084.24|5046.24|5086.05|5048.05|5086.05|5048.05|5084.05|5046.05|10
1606392380000|2020-11-26 12:06:20|5086.4|5048.4|5091.28|5053.28|5091.28|5053.28|5086.33|5048.33|10
1606392390000|2020-11-26 12:06:30|5092.18|5054.18|5096.19|5058.19|5096.26|5058.26|5092.18|5054.18|10
1606392400000|2020-11-26 12:06:40|5096.53|5058.53|5102.23|5064.23|5102.23|5064.23|5096.53|5058.53|10
1606392410000|2020-11-26 12:06:50|5102.16|5064.16|5106.01|5068.01|5106.01|5068.01|5102.12|5064.12|10
1606392420000|2020-11-26 12:07:00|5105.93|5067.93|5109.45|5071.45|5109.45|5071.45|5105.93|5067.93|10
1606392430000|2020-11-26 12:07:10|5109.35|5071.35|5113.1|5075.1|5113.1|5075.1|5109.35|5071.35|10
1606392440000|2020-11-26 12:07:20|5113.4|5075.4|5120.13|5082.13|5120.13|5082.13|5113.4|5075.4|9
1606392450000|2020-11-26 12:07:30|5120.23|5082.23|5121.75|5083.75|5121.94|5083.94|5120.23|5082.23|10
1606392460000|2020-11-26 12:07:40|5121.92|5083.92|5122.92|5084.92|5122.92|5084.92|5121.76|5083.76|10
1606392470000|2020-11-26 12:07:50|5122.83|5084.83|5124.97|5086.97|5124.97|5086.97|5122.83|5084.83|10
1606392480000|2020-11-26 12:08:00|5125.3|5087.3|5127.7|5089.7|5127.7|5089.7|5125.3|5087.3|10
1606392490000|2020-11-26 12:08:10|5127.73|5089.73|5128.8|5090.8|5128.8|5090.8|5127.73|5089.73|10
1606392500000|2020-11-26 12:08:20|5128.65|5090.65|5130.01|5092.01|5130.01|5092.01|5128.25|5090.25|10
1606392510000|2020-11-26 12:08:30|5131.38|5093.38|5142.02|5104.02|5142.03|5104.03|5131.38|5093.38|10
1606392520000|2020-11-26 12:08:40|5142.04|5104.04|5141.56|5103.56|5142.23|5104.23|5141.42|5103.42|10
1606392530000|2020-11-26 12:08:50|5141.67|5103.67|5144.5|5106.5|5144.5|5106.5|5141.65|5103.65|10
1606392540000|2020-11-26 12:09:00|5144.48|5106.48|5140.45|5102.45|5144.48|5106.48|5140.45|5102.45|10
1606392550000|2020-11-26 12:09:10|5139.59|5101.59|5138.26|5100.26|5139.68|5101.68|5137.83|5099.83|10
1606392560000|2020-11-26 12:09:20|5138.02|5100.02|5139.45|5101.45|5139.45|5101.45|5138.02|5100.02|10
1606392570000|2020-11-26 12:09:30|5139.5|5101.5|5140.01|5102.01|5140.62|5102.62|5139.5|5101.5|10
1606392580000|2020-11-26 12:09:40|5139.95|5101.95|5138.06|5100.06|5139.98|5101.98|5138.04|5100.04|10
1606392590000|2020-11-26 12:09:50|5137.88|5099.88|5139.33|5101.33|5139.53|5101.53|5137.57|5099.57|10
1606392600000|2020-11-26 12:10:00|5139.35|5101.35|5138.41|5100.41|5139.35|5101.35|5138.41|5100.41|10
1606392610000|2020-11-26 12:10:10|5137.65|5099.65|5140.78|5102.78|5140.78|5102.78|5137.65|5099.65|10
1606392620000|2020-11-26 12:10:20|5141.77|5103.77|5143.24|5105.24|5143.24|5105.24|5141.77|5103.77|9
1606392630000|2020-11-26 12:10:30|5143.12|5105.12|5148.73|5110.73|5148.73|5110.73|5143.12|5105.12|10
1606392640000|2020-11-26 12:10:40|5150.09|5112.09|5152|5114|5152|5114|5150.09|5112.09|10
1606392650000|2020-11-26 12:10:50|5152.05|5114.05|5154.08|5116.08|5154.08|5116.08|5151.82|5113.82|10
1606392660000|2020-11-26 12:11:00|5154.33|5116.33|5152.45|5114.45|5154.53|5116.53|5152.45|5114.45|10
1606392670000|2020-11-26 12:11:10|5152.52|5114.52|5156.09|5118.09|5156.12|5118.12|5152.52|5114.52|10
1606392680000|2020-11-26 12:11:20|5156.28|5118.28|5158.34|5120.34|5158.63|5120.63|5156.28|5118.28|10
1606392690000|2020-11-26 12:11:30|5158.55|5120.55|5158.25|5120.25|5159.14|5121.14|5157.55|5119.55|10
1606392700000|2020-11-26 12:11:40|5158.06|5120.06|5159.58|5121.58|5159.58|5121.58|5158|5120|10
1606392710000|2020-11-26 12:11:50|5159.21|5121.21|5158.78|5120.78|5159.82|5121.82|5158.78|5120.78|10
1606392720000|2020-11-26 12:12:00|5158.26|5120.26|5158.59|5120.59|5158.59|5120.59|5157.47|5119.47|9
1606392730000|2020-11-26 12:12:10|5158.45|5120.45|5160.3|5122.3|5160.3|5122.3|5158.44|5120.44|10
1606392740000|2020-11-26 12:12:20|5160.29|5122.29|5160.2|5122.2|5160.37|5122.37|5159.67|5121.67|10
1606392750000|2020-11-26 12:12:30|5160.41|5122.41|5163.36|5125.36|5163.36|5125.36|5160.41|5122.41|10
1606392760000|2020-11-26 12:12:40|5163.54|5125.54|5163.6|5125.6|5164.66|5126.66|5163.54|5125.54|10
1606392770000|2020-11-26 12:12:50|5161.66|5123.66|5162.61|5124.61|5162.81|5124.81|5161.59|5123.59|10
1606392780000|2020-11-26 12:13:00|5162.71|5124.71|5162.52|5124.52|5163.04|5125.04|5162.52|5124.52|10
1606392790000|2020-11-26 12:13:10|5162.55|5124.55|5162.3|5124.3|5162.55|5124.55|5162.3|5124.3|10
1606392800000|2020-11-26 12:13:20|5162.27|5124.27|5163.63|5125.63|5163.63|5125.63|5162.27|5124.27|9
1606392810000|2020-11-26 12:13:30|5163.78|5125.78|5163.06|5125.06|5163.78|5125.78|5161.95|5123.95|10
1606392820000|2020-11-26 12:13:40|5163.87|5125.87|5164.66|5126.66|5164.66|5126.66|5163.82|5125.82|10
1606392830000|2020-11-26 12:13:50|5167.03|5129.03|5172.25|5134.25|5172.25|5134.25|5167.03|5129.03|10
1606392840000|2020-11-26 12:14:00|5172.77|5134.77|5174.4|5136.4|5174.4|5136.4|5172.73|5134.73|10
1606392850000|2020-11-26 12:14:10|5174.95|5136.95|5171.46|5133.46|5175.27|5137.27|5171.3|5133.3|10
1606392860000|2020-11-26 12:14:20|5171.83|5133.83|5171.11|5133.11|5171.83|5133.83|5170.91|5132.91|10
1606392870000|2020-11-26 12:14:30|5171.09|5133.09|5165.79|5127.79|5171.09|5133.09|5165.79|5127.79|10
1606392880000|2020-11-26 12:14:40|5164.97|5126.97|5164.15|5126.15|5164.97|5126.97|5162.59|5124.59|9
1606392890000|2020-11-26 12:14:50|5163.87|5125.87|5163.22|5125.22|5163.87|5125.87|5161.33|5123.33|10
1606392900000|2020-11-26 12:15:00|5163.83|5125.83|5163.08|5125.08|5163.83|5125.83|5162.74|5124.74|10
1606392910000|2020-11-26 12:15:10|5163.33|5125.33|5163.1|5125.1|5164.92|5126.92|5163.1|5125.1|10
1606392920000|2020-11-26 12:15:20|5163.53|5125.53|5166.04|5128.04|5166.29|5128.29|5163.53|5125.53|10
1606392930000|2020-11-26 12:15:30|5166.09|5128.09|5164.69|5126.69|5166.09|5128.09|5164.09|5126.09|10
1606392940000|2020-11-26 12:15:40|5165.27|5127.27|5166|5128|5166|5128|5164.87|5126.87|10
1606392950000|2020-11-26 12:15:50|5166.03|5128.03|5168.56|5130.56|5168.56|5130.56|5166.03|5128.03|10
1606392960000|2020-11-26 12:16:00|5169.02|5131.02|5170.13|5132.13|5170.26|5132.26|5168.84|5130.84|10
1606392970000|2020-11-26 12:16:10|5170.29|5132.29|5175.04|5137.04|5175.04|5137.04|5170.29|5132.29|10
1606392980000|2020-11-26 12:16:20|5175.85|5137.85|5177.03|5139.03|5177.08|5139.08|5175.85|5137.85|10
1606392990000|2020-11-26 12:16:30|5177.1|5139.1|5179.33|5141.33|5180.17|5142.17|5177.1|5139.1|9
1606393000000|2020-11-26 12:16:40|5179.47|5141.47|5179.68|5141.68|5179.77|5141.77|5178.88|5140.88|10
1606393010000|2020-11-26 12:16:50|5179.61|5141.61|5183.22|5145.22|5183.22|5145.22|5179.09|5141.09|10
1606393020000|2020-11-26 12:17:00|5183.07|5145.07|5187.71|5149.71|5187.71|5149.71|5183.07|5145.07|10
1606393030000|2020-11-26 12:17:10|5188.31|5150.31|5193.31|5155.31|5193.31|5155.31|5188.31|5150.31|10
1606393040000|2020-11-26 12:17:20|5193.76|5155.76|5192.92|5154.92|5193.94|5155.94|5191.88|5153.88|10
1606393050000|2020-11-26 12:17:30|5192.74|5154.74|5193.1|5155.1|5193.1|5155.1|5192.22|5154.22|10
1606393060000|2020-11-26 12:17:40|5192.94|5154.94|5193.27|5155.27|5193.27|5155.27|5191.79|5153.79|10
1606393070000|2020-11-26 12:17:50|5193.39|5155.39|5196.12|5158.12|5196.12|5158.12|5193.39|5155.39|10
1606393080000|2020-11-26 12:18:00|5196.16|5158.16|5193.25|5155.25|5196.16|5158.16|5193.21|5155.21|10
1606393090000|2020-11-26 12:18:10|5193.36|5155.36|5192.15|5154.15|5193.36|5155.36|5191.76|5153.76|10
1606393100000|2020-11-26 12:18:20|5192.31|5154.31|5192.91|5154.91|5193.04|5155.04|5192.23|5154.23|10
1606393110000|2020-11-26 12:18:30|5193.08|5155.08|5193.3|5155.3|5193.59|5155.59|5193.08|5155.08|10
1606393120000|2020-11-26 12:18:40|5193.03|5155.03|5193.5|5155.5|5193.5|5155.5|5192.99|5154.99|9
1606393130000|2020-11-26 12:18:50|5193.51|5155.51|5196.67|5158.67|5196.77|5158.77|5193.51|5155.51|9
1606393140000|2020-11-26 12:19:00|5196.58|5158.58|5197.44|5159.44|5197.44|5159.44|5196.58|5158.58|10
1606393150000|2020-11-26 12:19:10|5197.88|5159.88|5199.2|5161.2|5199.33|5161.33|5197.88|5159.88|10
1606393160000|2020-11-26 12:19:20|5199.7|5161.7|5197.8|5159.8|5199.8|5161.8|5197.8|5159.8|10
1606393170000|2020-11-26 12:19:30|5197.39|5159.39|5196.65|5158.65|5197.39|5159.39|5196.21|5158.21|10
1606393180000|2020-11-26 12:19:40|5196.53|5158.53|5196.95|5158.95|5196.95|5158.95|5195.7|5157.7|10
1606393190000|2020-11-26 12:19:50|5196.96|5158.96|5199.86|5161.86|5199.86|5161.86|5196.96|5158.96|10
1606393200000|2020-11-26 12:20:00|5199.52|5161.52|5199.27|5161.27|5199.59|5161.59|5199.06|5161.06|10
1606393210000|2020-11-26 12:20:10|5199.99|5161.99|5202.09|5164.09|5202.16|5164.16|5199.71|5161.71|10
1606393220000|2020-11-26 12:20:20|5202.44|5164.44|5204.62|5166.62|5204.62|5166.62|5202.24|5164.24|10
1606393230000|2020-11-26 12:20:30|5205.1|5167.1|5207.98|5169.98|5207.98|5169.98|5205.1|5167.1|10
1606393240000|2020-11-26 12:20:40|5207.97|5169.97|5210.59|5172.59|5210.59|5172.59|5207.97|5169.97|10
1606393250000|2020-11-26 12:20:50|5210.66|5172.66|5212.87|5174.87|5212.87|5174.87|5210.34|5172.34|10
1606393260000|2020-11-26 12:21:00|5212.3|5174.3|5211.67|5173.67|5212.55|5174.55|5211.56|5173.56|10
1606393270000|2020-11-26 12:21:10|5211.13|5173.13|5211.2|5173.2|5211.2|5173.2|5210.28|5172.28|10
1606393280000|2020-11-26 12:21:20|5211.37|5173.37|5217.02|5179.02|5217.02|5179.02|5211.32|5173.32|10
1606393290000|2020-11-26 12:21:30|5217.57|5179.57|5222.21|5184.21|5222.21|5184.21|5217.57|5179.57|10
1606393300000|2020-11-26 12:21:40|5222.48|5184.48|5221.9|5183.9|5223.34|5185.34|5221.77|5183.77|10
1606393310000|2020-11-26 12:21:50|5221.85|5183.85|5222.11|5184.11|5222.33|5184.33|5221.64|5183.64|9
1606393320000|2020-11-26 12:22:00|5222.09|5184.09|5220.67|5182.67|5222.09|5184.09|5219.94|5181.94|10
1606393330000|2020-11-26 12:22:10|5219.95|5181.95|5218.11|5180.11|5219.95|5181.95|5218.11|5180.11|10
1606393340000|2020-11-26 12:22:20|5218.62|5180.62|5218.14|5180.14|5218.62|5180.62|5217.76|5179.76|9
1606393350000|2020-11-26 12:22:30|5217.85|5179.85|5215.98|5177.98|5217.85|5179.85|5215.98|5177.98|10
1606393360000|2020-11-26 12:22:40|5215.53|5177.53|5214.41|5176.41|5215.6|5177.6|5214.41|5176.41|10
1606393370000|2020-11-26 12:22:50|5214.35|5176.35|5213.52|5175.52|5214.35|5176.35|5213.2|5175.2|10
1606393380000|2020-11-26 12:23:00|5213.51|5175.51|5212.08|5174.08|5213.51|5175.51|5212.08|5174.08|9
1606393390000|2020-11-26 12:23:10|5211.36|5173.36|5208.62|5170.62|5211.36|5173.36|5208.5|5170.5|10
1606393400000|2020-11-26 12:23:20|5208.4|5170.4|5209.36|5171.36|5209.36|5171.36|5208.3|5170.3|9
1606393410000|2020-11-26 12:23:30|5209.68|5171.68|5213.92|5175.92|5213.92|5175.92|5209.68|5171.68|10
1606393420000|2020-11-26 12:23:40|5214.44|5176.44|5220.19|5182.19|5220.19|5182.19|5214.44|5176.44|10
1606393430000|2020-11-26 12:23:50|5219.43|5181.43|5220.74|5182.74|5220.74|5182.74|5219.4|5181.4|10
1606393440000|2020-11-26 12:24:00|5220.93|5182.93|5221.29|5183.29|5221.35|5183.35|5220.71|5182.71|10
1606393450000|2020-11-26 12:24:10|5221.34|5183.34|5221.84|5183.84|5221.84|5183.84|5221|5183|9
1606393460000|2020-11-26 12:24:20|5222.53|5184.53|5226.83|5188.83|5226.95|5188.95|5222.3|5184.3|10
1606393470000|2020-11-26 12:24:30|5226.97|5188.97|5226.81|5188.81|5227.29|5189.29|5226.79|5188.79|9
1606393480000|2020-11-26 12:24:40|5226.55|5188.55|5219.87|5181.87|5226.55|5188.55|5219.87|5181.87|10
1606393490000|2020-11-26 12:24:50|5218.87|5180.87|5216.09|5178.09|5218.87|5180.87|5216.09|5178.09|10
1606393500000|2020-11-26 12:25:00|5216.06|5178.06|5213.02|5175.02|5216.06|5178.06|5213.02|5175.02|10
1606393510000|2020-11-26 12:25:10|5212.44|5174.44|5206.3|5168.3|5212.44|5174.44|5206.3|5168.3|10
1606393520000|2020-11-26 12:25:20|5206.08|5168.08|5201.13|5163.13|5206.5|5168.5|5201.13|5163.13|10
1606393530000|2020-11-26 12:25:30|5200.6|5162.6|5202.08|5164.08|5202.32|5164.32|5200.35|5162.35|10
1606393540000|2020-11-26 12:25:40|5202.29|5164.29|5206.32|5168.32|5206.32|5168.32|5202.29|5164.29|10
1606393550000|2020-11-26 12:25:50|5206.69|5168.69|5210.09|5172.09|5210.09|5172.09|5206.69|5168.69|10
1606393560000|2020-11-26 12:26:00|5210.61|5172.61|5213.19|5175.19|5213.19|5175.19|5210.61|5172.61|10
1606393570000|2020-11-26 12:26:10|5213.26|5175.26|5214.1|5176.1|5214.42|5176.42|5213.26|5175.26|10
1606393580000|2020-11-26 12:26:20|5213.82|5175.82|5212.79|5174.79|5213.82|5175.82|5212.67|5174.67|10
1606393590000|2020-11-26 12:26:30|5213.07|5175.07|5214.21|5176.21|5214.3|5176.3|5213.07|5175.07|10
1606393600000|2020-11-26 12:26:40|5214.33|5176.33|5214.19|5176.19|5215.07|5177.07|5214.19|5176.19|9
1606393610000|2020-11-26 12:26:50|5214.14|5176.14|5210.64|5172.64|5214.14|5176.14|5210.64|5172.64|10
1606393620000|2020-11-26 12:27:00|5209.96|5171.96|5210.35|5172.35|5210.48|5172.48|5209.11|5171.11|10
1606393630000|2020-11-26 12:27:10|5210.08|5172.08|5212.53|5174.53|5212.53|5174.53|5210.01|5172.01|10
1606393640000|2020-11-26 12:27:20|5213.17|5175.17|5216.77|5178.77|5216.77|5178.77|5213.17|5175.17|10
1606393650000|2020-11-26 12:27:30|5216.7|5178.7|5217.87|5179.87|5217.87|5179.87|5216.7|5178.7|10
1606393660000|2020-11-26 12:27:40|5218.2|5180.2|5219.13|5181.13|5219.13|5181.13|5218.2|5180.2|10
1606393670000|2020-11-26 12:27:50|5219.3|5181.3|5221.17|5183.17|5221.17|5183.17|5219.27|5181.27|10
1606393680000|2020-11-26 12:28:00|5221.84|5183.84|5221.1|5183.1|5221.84|5183.84|5221.1|5183.1|10
1606393690000|2020-11-26 12:28:10|5220.65|5182.65|5218.16|5180.16|5220.65|5182.65|5218.11|5180.11|10
1606393700000|2020-11-26 12:28:20|5217.75|5179.75|5216.76|5178.76|5217.75|5179.75|5215.89|5177.89|8
1606393710000|2020-11-26 12:28:30|5216.81|5178.81|5213.7|5175.7|5216.81|5178.81|5213.7|5175.7|10
1606393720000|2020-11-26 12:28:40|5213.61|5175.61|5212.5|5174.5|5213.63|5175.63|5212.5|5174.5|10
1606393730000|2020-11-26 12:28:50|5212.48|5174.48|5211.91|5173.91|5212.59|5174.59|5211.86|5173.86|10
1606393740000|2020-11-26 12:29:00|5211.39|5173.39|5208.86|5170.86|5211.53|5173.53|5208.86|5170.86|10
1606393750000|2020-11-26 12:29:10|5208.52|5170.52|5206.38|5168.38|5208.52|5170.52|5206.38|5168.38|10
1606393760000|2020-11-26 12:29:20|5206.29|5168.29|5205.35|5167.35|5206.29|5168.29|5204.76|5166.76|10
1606393770000|2020-11-26 12:29:30|5205.01|5167.01|5207.32|5169.32|5207.32|5169.32|5204.87|5166.87|9
1606393780000|2020-11-26 12:29:40|5209.04|5171.04|5211.72|5173.72|5211.72|5173.72|5209.04|5171.04|10
1606393790000|2020-11-26 12:29:50|5212.16|5174.16|5216.17|5178.17|5216.17|5178.17|5212.16|5174.16|10
1606393800000|2020-11-26 12:30:00|5216.52|5178.52|5218.98|5180.98|5219.1|5181.1|5216.52|5178.52|10
1606393810000|2020-11-26 12:30:10|5219.26|5181.26|5221.91|5183.91|5221.91|5183.91|5219.26|5181.26|10
1606393820000|2020-11-26 12:30:20|5222.12|5184.12|5224.7|5186.7|5224.99|5186.99|5222.12|5184.12|10
1606393830000|2020-11-26 12:30:30|5224.89|5186.89|5226.42|5188.42|5226.48|5188.48|5224.89|5186.89|10
1606393840000|2020-11-26 12:30:40|5225.94|5187.94|5227.79|5189.79|5227.79|5189.79|5225.94|5187.94|10
1606393850000|2020-11-26 12:30:50|5227.65|5189.65|5228.22|5190.22|5228.41|5190.41|5227.16|5189.16|10
1606393860000|2020-11-26 12:31:00|5228.44|5190.44|5228.64|5190.64|5228.77|5190.77|5228.44|5190.44|10
1606393870000|2020-11-26 12:31:10|5228.87|5190.87|5229.86|5191.86|5230.13|5192.13|5228.82|5190.82|10
1606393880000|2020-11-26 12:31:20|5229.79|5191.79|5228.82|5190.82|5230.02|5192.02|5228.82|5190.82|10
1606393890000|2020-11-26 12:31:30|5228.75|5190.75|5228.48|5190.48|5228.91|5190.91|5228.48|5190.48|10
1606393900000|2020-11-26 12:31:40|5228.61|5190.61|5228.75|5190.75|5228.93|5190.93|5228.46|5190.46|9
1606393910000|2020-11-26 12:31:50|5228.65|5190.65|5229.68|5191.68|5229.68|5191.68|5228.65|5190.65|10
1606393920000|2020-11-26 12:32:00|5229.74|5191.74|5229.92|5191.92|5230.1|5192.1|5229.61|5191.61|10
1606393930000|2020-11-26 12:32:10|5229.9|5191.9|5230.88|5192.88|5230.88|5192.88|5229.9|5191.9|10
1606393940000|2020-11-26 12:32:20|5230.87|5192.87|5228.25|5190.25|5230.87|5192.87|5228.25|5190.25|10
1606393950000|2020-11-26 12:32:30|5227.97|5189.97|5225.44|5187.44|5227.97|5189.97|5225.44|5187.44|10
1606393960000|2020-11-26 12:32:40|5225.08|5187.08|5219.32|5181.32|5225.08|5187.08|5219.32|5181.32|10
1606393970000|2020-11-26 12:32:50|5217.42|5179.42|5213.43|5175.43|5217.42|5179.42|5213.43|5175.43|10
1606393980000|2020-11-26 12:33:00|5212.38|5174.38|5207.98|5169.98|5212.38|5174.38|5207.98|5169.98|10
1606393990000|2020-11-26 12:33:10|5207.82|5169.82|5203.67|5165.67|5207.82|5169.82|5203.67|5165.67|10
1606394000000|2020-11-26 12:33:20|5203.28|5165.28|5201.52|5163.52|5203.28|5165.28|5200.94|5162.94|10
1606394010000|2020-11-26 12:33:30|5201.9|5163.9|5203.19|5165.19|5204.94|5166.94|5201.9|5163.9|10
1606394020000|2020-11-26 12:33:40|5202.77|5164.77|5198.84|5160.84|5202.77|5164.77|5198.84|5160.84|10
1606394030000|2020-11-26 12:33:50|5199.03|5161.03|5203.02|5165.02|5203.02|5165.02|5199.03|5161.03|10
1606394040000|2020-11-26 12:34:00|5203.19|5165.19|5203.54|5165.54|5204.27|5166.27|5203.19|5165.19|10
1606394050000|2020-11-26 12:34:10|5203.34|5165.34|5201.55|5163.55|5203.34|5165.34|5201.55|5163.55|9
1606394060000|2020-11-26 12:34:20|5200.56|5162.56|5198.4|5160.4|5200.64|5162.64|5198.4|5160.4|10
1606394070000|2020-11-26 12:34:30|5198.52|5160.52|5198.24|5160.24|5198.81|5160.81|5198.24|5160.24|9
1606394080000|2020-11-26 12:34:40|5198.72|5160.72|5198.1|5160.1|5199.12|5161.12|5198.1|5160.1|10
1606394090000|2020-11-26 12:34:50|5197.97|5159.97|5198.74|5160.74|5198.74|5160.74|5197.72|5159.72|10
1606394100000|2020-11-26 12:35:00|5199.03|5161.03|5199.46|5161.46|5200.46|5162.46|5199.03|5161.03|9
1606394110000|2020-11-26 12:35:10|5199.51|5161.51|5197.62|5159.62|5199.51|5161.51|5197.62|5159.62|10
1606394120000|2020-11-26 12:35:20|5196.77|5158.77|5193.85|5155.85|5196.77|5158.77|5193.85|5155.85|10
1606394130000|2020-11-26 12:35:30|5192.96|5154.96|5189.41|5151.41|5192.96|5154.96|5189.41|5151.41|10
1606394140000|2020-11-26 12:35:40|5189.59|5151.59|5189.37|5151.37|5189.59|5151.59|5188.43|5150.43|9
1606394150000|2020-11-26 12:35:50|5188.95|5150.95|5189.31|5151.31|5189.33|5151.33|5188.95|5150.95|10
1606394160000|2020-11-26 12:36:00|5189.05|5151.05|5189.85|5151.85|5189.85|5151.85|5189.05|5151.05|10
1606394170000|2020-11-26 12:36:10|5190.03|5152.03|5191.07|5153.07|5191.57|5153.57|5190.03|5152.03|10
1606394180000|2020-11-26 12:36:20|5190.94|5152.94|5191.7|5153.7|5191.7|5153.7|5190.77|5152.77|10
1606394190000|2020-11-26 12:36:30|5191.67|5153.67|5190.43|5152.43|5192.01|5154.01|5190.43|5152.43|10
1606394200000|2020-11-26 12:36:40|5190.07|5152.07|5188.01|5150.01|5190.1|5152.1|5188.01|5150.01|10
1606394210000|2020-11-26 12:36:50|5187.23|5149.23|5180.55|5142.55|5187.23|5149.23|5180.55|5142.55|10
1606394220000|2020-11-26 12:37:00|5180.91|5142.91|5182.09|5144.09|5182.09|5144.09|5180.91|5142.91|10
1606394230000|2020-11-26 12:37:10|5182.18|5144.18|5180.59|5142.59|5182.18|5144.18|5180.31|5142.31|10
1606394240000|2020-11-26 12:37:20|5180.66|5142.66|5182.15|5144.15|5182.15|5144.15|5180.66|5142.66|10
1606394250000|2020-11-26 12:37:30|5182.16|5144.16|5188.4|5150.4|5188.4|5150.4|5182.16|5144.16|10
1606394260000|2020-11-26 12:37:40|5188.73|5150.73|5192.01|5154.01|5192.01|5154.01|5188.73|5150.73|10
1606394270000|2020-11-26 12:37:50|5192.56|5154.56|5191.35|5153.35|5192.56|5154.56|5191.35|5153.35|10
1606394280000|2020-11-26 12:38:00|5191.46|5153.46|5188.25|5150.25|5191.99|5153.99|5188.25|5150.25|10
1606394290000|2020-11-26 12:38:10|5188.23|5150.23|5187.62|5149.62|5188.23|5150.23|5187.11|5149.11|9
1606394300000|2020-11-26 12:38:20|5187.49|5149.49|5188.03|5150.03|5188.06|5150.06|5187|5149|9
1606394310000|2020-11-26 12:38:30|5187.56|5149.56|5187.69|5149.69|5187.92|5149.92|5187.17|5149.17|10
1606394320000|2020-11-26 12:38:40|5187.91|5149.91|5188.29|5150.29|5188.71|5150.71|5187.91|5149.91|10
1606394330000|2020-11-26 12:38:50|5188.01|5150.01|5186.08|5148.08|5188.18|5150.18|5186.08|5148.08|10
1606394340000|2020-11-26 12:39:00|5185.9|5147.9|5182.73|5144.73|5185.9|5147.9|5182.73|5144.73|10
1606394350000|2020-11-26 12:39:10|5182.35|5144.35|5177.22|5139.22|5182.35|5144.35|5177.22|5139.22|10
1606394360000|2020-11-26 12:39:20|5176.7|5138.7|5174.57|5136.57|5176.7|5138.7|5174.55|5136.55|10
1606394370000|2020-11-26 12:39:30|5174.62|5136.62|5172.49|5134.49|5174.62|5136.62|5172.49|5134.49|9
1606394380000|2020-11-26 12:39:40|5172.4|5134.4|5171.08|5133.08|5172.4|5134.4|5171.08|5133.08|9
1606394390000|2020-11-26 12:39:50|5170.69|5132.69|5166.88|5128.88|5170.69|5132.69|5166.26|5128.26|10
1606394400000|2020-11-26 12:40:00|5167.07|5129.07|5167.49|5129.49|5168|5130|5166.94|5128.94|9
1606394410000|2020-11-26 12:40:10|5167.7|5129.7|5172.64|5134.64|5172.64|5134.64|5167.7|5129.7|10
1606394420000|2020-11-26 12:40:20|5172.93|5134.93|5176.23|5138.23|5176.3|5138.3|5172.93|5134.93|10
1606394430000|2020-11-26 12:40:30|5175.81|5137.81|5177.74|5139.74|5178.43|5140.43|5175.81|5137.81|10
1606394440000|2020-11-26 12:40:40|5177.82|5139.82|5181.84|5143.84|5181.84|5143.84|5177.82|5139.82|10
1606394450000|2020-11-26 12:40:50|5181.95|5143.95|5185.69|5147.69|5185.69|5147.69|5181.95|5143.95|10
1606394460000|2020-11-26 12:41:00|5186.27|5148.27|5188.3|5150.3|5188.3|5150.3|5186.27|5148.27|10
1606394470000|2020-11-26 12:41:10|5188.58|5150.58|5191.52|5153.52|5191.52|5153.52|5188.58|5150.58|10
1606394480000|2020-11-26 12:41:20|5191.95|5153.95|5196.43|5158.43|5196.43|5158.43|5191.95|5153.95|10
1606394490000|2020-11-26 12:41:30|5196.4|5158.4|5200.51|5162.51|5200.7|5162.7|5196.4|5158.4|10
1606394500000|2020-11-26 12:41:40|5199.44|5161.44|5200.62|5162.62|5200.62|5162.62|5198.28|5160.28|10
1606394510000|2020-11-26 12:41:50|5200.24|5162.24|5201.8|5163.8|5202.52|5164.52|5200.24|5162.24|9
1606394520000|2020-11-26 12:42:00|5201.4|5163.4|5201.05|5163.05|5201.59|5163.59|5200.79|5162.79|10
1606394530000|2020-11-26 12:42:10|5201.45|5163.45|5203.64|5165.64|5204.18|5166.18|5201.45|5163.45|10
1606394540000|2020-11-26 12:42:20|5203.54|5165.54|5202.44|5164.44|5203.79|5165.79|5202.43|5164.43|10
1606394550000|2020-11-26 12:42:30|5202.7|5164.7|5202.65|5164.65|5202.88|5164.88|5202.5|5164.5|10
1606394560000|2020-11-26 12:42:40|5202.52|5164.52|5203.42|5165.42|5203.42|5165.42|5202.52|5164.52|10
1606394570000|2020-11-26 12:42:50|5205.17|5167.17|5204.92|5166.92|5205.63|5167.63|5204.2|5166.2|10
1606394580000|2020-11-26 12:43:00|5204.95|5166.95|5206.16|5168.16|5206.16|5168.16|5204.39|5166.39|10
1606394590000|2020-11-26 12:43:10|5206.8|5168.8|5207.95|5169.95|5208.02|5170.02|5206.8|5168.8|9
1606394600000|2020-11-26 12:43:20|5208.25|5170.25|5210.27|5172.27|5210.27|5172.27|5208.08|5170.08|10
1606394610000|2020-11-26 12:43:30|5210.6|5172.6|5210.22|5172.22|5210.75|5172.75|5210.22|5172.22|10
1606394620000|2020-11-26 12:43:40|5209.99|5171.99|5211.04|5173.04|5211.04|5173.04|5209.84|5171.84|10
1606394630000|2020-11-26 12:43:50|5211.4|5173.4|5211.97|5173.97|5211.99|5173.99|5211.4|5173.4|10
1606394640000|2020-11-26 12:44:00|5212.18|5174.18|5208.6|5170.6|5212.18|5174.18|5208.6|5170.6|10
1606394650000|2020-11-26 12:44:10|5207.05|5169.05|5206.54|5168.54|5207.06|5169.06|5206.01|5168.01|9
1606394660000|2020-11-26 12:44:20|5206.87|5168.87|5207.83|5169.83|5207.83|5169.83|5206.87|5168.87|10
1606394670000|2020-11-26 12:44:30|5207.84|5169.84|5206.68|5168.68|5208.02|5170.02|5206.68|5168.68|10
1606394680000|2020-11-26 12:44:40|5206.77|5168.77|5206.41|5168.41|5207.17|5169.17|5206.41|5168.41|10
1606394690000|2020-11-26 12:44:50|5206.35|5168.35|5206.95|5168.95|5206.99|5168.99|5206.3|5168.3|10
1606394700000|2020-11-26 12:45:00|5206.94|5168.94|5207.75|5169.75|5207.75|5169.75|5206.61|5168.61|10
1606394710000|2020-11-26 12:45:10|5208.89|5170.89|5211.12|5173.12|5211.12|5173.12|5208.89|5170.89|10
1606394720000|2020-11-26 12:45:20|5211.59|5173.59|5215.57|5177.57|5215.57|5177.57|5211.59|5173.59|10
1606394730000|2020-11-26 12:45:30|5216.46|5178.46|5217.85|5179.85|5218.25|5180.25|5216.46|5178.46|10
1606394740000|2020-11-26 12:45:40|5217.87|5179.87|5222.06|5184.06|5222.06|5184.06|5217.86|5179.86|10
1606394750000|2020-11-26 12:45:50|5222.38|5184.38|5224.04|5186.04|5224.31|5186.31|5222.38|5184.38|10
1606394760000|2020-11-26 12:46:00|5224.17|5186.17|5225.12|5187.12|5225.12|5187.12|5224.17|5186.17|10
1606394770000|2020-11-26 12:46:10|5225.05|5187.05|5226.73|5188.73|5226.73|5188.73|5225.05|5187.05|10
1606394780000|2020-11-26 12:46:20|5226.8|5188.8|5230.52|5192.52|5230.52|5192.52|5226.8|5188.8|10
1606394790000|2020-11-26 12:46:30|5231.48|5193.48|5232.72|5194.72|5233.74|5195.74|5231.48|5193.48|10
1606394800000|2020-11-26 12:46:40|5232.01|5194.01|5227.26|5189.26|5232.01|5194.01|5227.26|5189.26|9
1606394810000|2020-11-26 12:46:50|5226.93|5188.93|5221.11|5183.11|5226.93|5188.93|5221.11|5183.11|10
1606394820000|2020-11-26 12:47:00|5220.63|5182.63|5220.82|5182.82|5220.82|5182.82|5219.24|5181.24|10
1606394830000|2020-11-26 12:47:10|5221.11|5183.11|5223.86|5185.86|5223.86|5185.86|5221.11|5183.11|9
1606394840000|2020-11-26 12:47:20|5224.1|5186.1|5225.42|5187.42|5225.42|5187.42|5224.04|5186.04|10
1606394850000|2020-11-26 12:47:30|5225.56|5187.56|5225.1|5187.1|5225.58|5187.58|5224.88|5186.88|10
1606394860000|2020-11-26 12:47:40|5225.31|5187.31|5227.3|5189.3|5227.3|5189.3|5225.31|5187.31|9
1606394870000|2020-11-26 12:47:50|5227.58|5189.58|5230.05|5192.05|5230.05|5192.05|5227.58|5189.58|10
1606394880000|2020-11-26 12:48:00|5230.98|5192.98|5232.6|5194.6|5232.91|5194.91|5230.98|5192.98|10
1606394890000|2020-11-26 12:48:10|5232.39|5194.39|5231.46|5193.46|5233.6|5195.6|5231.46|5193.46|9
1606394900000|2020-11-26 12:48:20|5231.2|5193.2|5233.53|5195.53|5233.53|5195.53|5231.2|5193.2|10
1606394910000|2020-11-26 12:48:30|5233.82|5195.82|5237.39|5199.39|5237.39|5199.39|5233.82|5195.82|10
1606394920000|2020-11-26 12:48:40|5237.61|5199.61|5236.64|5198.64|5237.61|5199.61|5236.36|5198.36|9
1606394930000|2020-11-26 12:48:50|5236.57|5198.57|5236.29|5198.29|5236.76|5198.76|5235.69|5197.69|10
1606394940000|2020-11-26 12:49:00|5236.26|5198.26|5238.46|5200.46|5238.46|5200.46|5236.25|5198.25|10
1606394950000|2020-11-26 12:49:10|5238.63|5200.63|5242.24|5204.24|5242.45|5204.45|5238.63|5200.63|10
1606394960000|2020-11-26 12:49:20|5242.56|5204.56|5242.77|5204.77|5243.27|5205.27|5242.52|5204.52|10
1606394970000|2020-11-26 12:49:30|5242.42|5204.42|5240.06|5202.06|5242.42|5204.42|5240.06|5202.06|10
1606394980000|2020-11-26 12:49:40|5240.02|5202.02|5238.58|5200.58|5240.17|5202.17|5238.58|5200.58|10
1606394990000|2020-11-26 12:49:50|5238.28|5200.28|5237.09|5199.09|5238.28|5200.28|5236.91|5198.91|9
1606395000000|2020-11-26 12:50:00|5237.18|5199.18|5238.16|5200.16|5238.16|5200.16|5237.04|5199.04|9
1606395010000|2020-11-26 12:50:10|5237.72|5199.72|5236.3|5198.3|5237.72|5199.72|5236.3|5198.3|10
1606395020000|2020-11-26 12:50:20|5235.8|5197.8|5234.43|5196.43|5235.8|5197.8|5234.23|5196.23|10
1606395030000|2020-11-26 12:50:30|5234.93|5196.93|5235.12|5197.12|5235.39|5197.39|5234.87|5196.87|8
1606395040000|2020-11-26 12:50:40|5235.03|5197.03|5235|5197|5235.18|5197.18|5234.78|5196.78|10
1606395050000|2020-11-26 12:50:50|5234.56|5196.56|5229.8|5191.8|5234.56|5196.56|5229.8|5191.8|10
1606395060000|2020-11-26 12:51:00|5228.46|5190.46|5230.03|5192.03|5230.03|5192.03|5227.04|5189.04|10
1606395070000|2020-11-26 12:51:10|5229.88|5191.88|5230.94|5192.94|5230.94|5192.94|5229.34|5191.34|9
1606395080000|2020-11-26 12:51:20|5231.25|5193.25|5230.44|5192.44|5232.01|5194.01|5230.33|5192.33|10
1606395090000|2020-11-26 12:51:30|5230.41|5192.41|5231.15|5193.15|5231.15|5193.15|5230.36|5192.36|10
1606395100000|2020-11-26 12:51:40|5231.54|5193.54|5232.13|5194.13|5232.4|5194.4|5231.13|5193.13|10
1606395110000|2020-11-26 12:51:50|5232.07|5194.07|5228.73|5190.73|5232.07|5194.07|5228.73|5190.73|9
1606395120000|2020-11-26 12:52:00|5227.99|5189.99|5223.42|5185.42|5227.99|5189.99|5223.42|5185.42|9
1606395130000|2020-11-26 12:52:10|5221.63|5183.63|5215.9|5177.9|5221.63|5183.63|5215.9|5177.9|10
1606395140000|2020-11-26 12:52:20|5215.1|5177.1|5212.51|5174.51|5215.1|5177.1|5212.51|5174.51|10
1606395150000|2020-11-26 12:52:30|5211.66|5173.66|5210.76|5172.76|5212.77|5174.77|5210.43|5172.43|10
1606395160000|2020-11-26 12:52:40|5210.57|5172.57|5215.09|5177.09|5215.18|5177.18|5210.57|5172.57|10
1606395170000|2020-11-26 12:52:50|5215.19|5177.19|5219.43|5181.43|5219.43|5181.43|5215.19|5177.19|10
1606395180000|2020-11-26 12:53:00|5219.77|5181.77|5220.95|5182.95|5220.95|5182.95|5219.42|5181.42|10
1606395190000|2020-11-26 12:53:10|5221.1|5183.1|5221|5183|5221.61|5183.61|5221|5183|9
1606395200000|2020-11-26 12:53:20|5220.94|5182.94|5219.11|5181.11|5221.43|5183.43|5219.11|5181.11|10
1606395210000|2020-11-26 12:53:30|5219.16|5181.16|5217.92|5179.92|5219.32|5181.32|5217.88|5179.88|9
1606395220000|2020-11-26 12:53:40|5217.62|5179.62|5215.92|5177.92|5217.62|5179.62|5215.92|5177.92|10
1606395230000|2020-11-26 12:53:50|5215.52|5177.52|5215.46|5177.46|5215.97|5177.97|5215.46|5177.46|10
1606395240000|2020-11-26 12:54:00|5215.33|5177.33|5215.38|5177.38|5215.78|5177.78|5215.27|5177.27|9
1606395250000|2020-11-26 12:54:10|5215.36|5177.36|5214.58|5176.58|5215.36|5177.36|5214.58|5176.58|10
1606395260000|2020-11-26 12:54:20|5214.72|5176.72|5213.44|5175.44|5215.09|5177.09|5213.44|5175.44|10
1606395270000|2020-11-26 12:54:30|5213.06|5175.06|5210.96|5172.96|5213.06|5175.06|5210.96|5172.96|10
1606395280000|2020-11-26 12:54:40|5210.32|5172.32|5209.07|5171.07|5210.32|5172.32|5208.6|5170.6|10
1606395290000|2020-11-26 12:54:50|5208.99|5170.99|5208.7|5170.7|5209.55|5171.55|5208.7|5170.7|10
1606395300000|2020-11-26 12:55:00|5208.38|5170.38|5204.98|5166.98|5208.38|5170.38|5204.56|5166.56|10
1606395310000|2020-11-26 12:55:10|5205.39|5167.39|5203.99|5165.99|5205.87|5167.87|5203.99|5165.99|10
1606395320000|2020-11-26 12:55:20|5203.93|5165.93|5202.8|5164.8|5203.93|5165.93|5202.22|5164.22|10
1606395330000|2020-11-26 12:55:30|5202.86|5164.86|5204.93|5166.93|5205.41|5167.41|5202.86|5164.86|10
1606395340000|2020-11-26 12:55:40|5204.87|5166.87|5204.61|5166.61|5204.87|5166.87|5204.16|5166.16|9
1606395350000|2020-11-26 12:55:50|5204.72|5166.72|5206.48|5168.48|5206.73|5168.73|5204.72|5166.72|10
1606395360000|2020-11-26 12:56:00|5206.82|5168.82|5207.31|5169.31|5207.31|5169.31|5206.64|5168.64|10
1606395370000|2020-11-26 12:56:10|5207.07|5169.07|5205.89|5167.89|5207.23|5169.23|5205.89|5167.89|10
1606395380000|2020-11-26 12:56:20|5205.67|5167.67|5205.46|5167.46|5205.86|5167.86|5205.22|5167.22|10
1606395390000|2020-11-26 12:56:30|5205.77|5167.77|5206.75|5168.75|5206.75|5168.75|5205.77|5167.77|9
1606395400000|2020-11-26 12:56:40|5206.6|5168.6|5205.89|5167.89|5206.81|5168.81|5205.89|5167.89|10
1606395410000|2020-11-26 12:56:50|5205.79|5167.79|5203.98|5165.98|5205.79|5167.79|5203.98|5165.98|10
1606395420000|2020-11-26 12:57:00|5204.23|5166.23|5204.98|5166.98|5205.16|5167.16|5204.23|5166.23|9
1606395430000|2020-11-26 12:57:10|5204.59|5166.59|5201.61|5163.61|5204.59|5166.59|5201.61|5163.61|10
1606395440000|2020-11-26 12:57:20|5201.79|5163.79|5202.01|5164.01|5202.01|5164.01|5201.31|5163.31|10
1606395450000|2020-11-26 12:57:30|5202.02|5164.02|5200.89|5162.89|5202.02|5164.02|5200.89|5162.89|9
1606395460000|2020-11-26 12:57:40|5201.1|5163.1|5201.69|5163.69|5201.69|5163.69|5200.64|5162.64|10
1606395470000|2020-11-26 12:57:50|5202.19|5164.19|5206.42|5168.42|5206.42|5168.42|5202.19|5164.19|10
1606395480000|2020-11-26 12:58:00|5207.53|5169.53|5210.88|5172.88|5211.01|5173.01|5207.53|5169.53|9
1606395490000|2020-11-26 12:58:10|5210.64|5172.64|5214.68|5176.68|5214.68|5176.68|5210.64|5172.64|10
1606395500000|2020-11-26 12:58:20|5214.66|5176.66|5213.23|5175.23|5214.71|5176.71|5213.04|5175.04|10
1606395510000|2020-11-26 12:58:30|5213.3|5175.3|5215.2|5177.2|5215.2|5177.2|5213.1|5175.1|9
1606395520000|2020-11-26 12:58:40|5216.78|5178.78|5220.37|5182.37|5220.37|5182.37|5216.46|5178.46|10
1606395530000|2020-11-26 12:58:50|5223.29|5185.29|5225.6|5187.6|5225.6|5187.6|5223.29|5185.29|10
1606395540000|2020-11-26 12:59:00|5225.47|5187.47|5227.32|5189.32|5227.32|5189.32|5225.46|5187.46|10
1606395550000|2020-11-26 12:59:10|5227.33|5189.33|5231.18|5193.18|5231.18|5193.18|5227.33|5189.33|10
1606395560000|2020-11-26 12:59:20|5232.15|5194.15|5234.02|5196.02|5234.02|5196.02|5232.15|5194.15|10
1606395570000|2020-11-26 12:59:30|5233.99|5195.99|5236.14|5198.14|5236.31|5198.31|5233.99|5195.99|10
1606395580000|2020-11-26 12:59:40|5235.72|5197.72|5234.34|5196.34|5235.72|5197.72|5233.86|5195.86|9
1606395590000|2020-11-26 12:59:50|5234.07|5196.07|5234.93|5196.93|5235.28|5197.28|5234.07|5196.07|10
1606395600000|2020-11-26 13:00:00|5234.77|5196.77|5235.96|5197.96|5236.17|5198.17|5234.77|5196.77|10
1606395610000|2020-11-26 13:00:10|5236.47|5198.47|5237.64|5199.64|5237.84|5199.84|5236.47|5198.47|10
1606395620000|2020-11-26 13:00:20|5237.42|5199.42|5241.85|5203.85|5241.85|5203.85|5237.42|5199.42|10
1606395630000|2020-11-26 13:00:30|5241.99|5203.99|5241.89|5203.89|5242.27|5204.27|5241.75|5203.75|10
1606395640000|2020-11-26 13:00:40|5241.7|5203.7|5241.15|5203.15|5241.7|5203.7|5241.15|5203.15|10
1606395650000|2020-11-26 13:00:50|5241.11|5203.11|5240.97|5202.97|5241.34|5203.34|5240.96|5202.96|10
1606395660000|2020-11-26 13:01:00|5241.07|5203.07|5238.85|5200.85|5241.09|5203.09|5238.6|5200.6|10
1606395670000|2020-11-26 13:01:10|5238.23|5200.23|5239.5|5201.5|5239.85|5201.85|5238.23|5200.23|10
1606395680000|2020-11-26 13:01:20|5239.45|5201.45|5241.1|5203.1|5241.11|5203.11|5239.45|5201.45|10
1606395690000|2020-11-26 13:01:30|5240.83|5202.83|5238.59|5200.59|5240.83|5202.83|5238.59|5200.59|10
1606395700000|2020-11-26 13:01:40|5238.51|5200.51|5235.64|5197.64|5238.51|5200.51|5235.64|5197.64|10
1606395710000|2020-11-26 13:01:50|5235.27|5197.27|5231.62|5193.62|5235.27|5197.27|5231.62|5193.62|10
1606395720000|2020-11-26 13:02:00|5232.08|5194.08|5230.91|5192.91|5232.08|5194.08|5230.87|5192.87|10
1606395730000|2020-11-26 13:02:10|5230.21|5192.21|5225.14|5187.14|5230.21|5192.21|5225.14|5187.14|10
1606395740000|2020-11-26 13:02:20|5224.78|5186.78|5222.85|5184.85|5224.78|5186.78|5222.59|5184.59|10
1606395750000|2020-11-26 13:02:30|5222.78|5184.78|5219.89|5181.89|5222.78|5184.78|5219.77|5181.77|10
1606395760000|2020-11-26 13:02:40|5219.39|5181.39|5218.88|5180.88|5219.39|5181.39|5218.61|5180.61|10
1606395770000|2020-11-26 13:02:50|5218.86|5180.86|5219|5181|5219.12|5181.12|5218.11|5180.11|10
1606395780000|2020-11-26 13:03:00|5218.84|5180.84|5216.65|5178.65|5218.84|5180.84|5216.01|5178.01|10
1606395790000|2020-11-26 13:03:10|5216.05|5178.05|5212.77|5174.77|5216.34|5178.34|5212.77|5174.77|10
1606395800000|2020-11-26 13:03:20|5210.97|5172.97|5206.63|5168.63|5210.97|5172.97|5206.63|5168.63|10
1606395810000|2020-11-26 13:03:30|5205.9|5167.9|5207.6|5169.6|5207.68|5169.68|5205.9|5167.9|10
1606395820000|2020-11-26 13:03:40|5207.53|5169.53|5205.09|5167.09|5207.53|5169.53|5205.09|5167.09|10
1606395830000|2020-11-26 13:03:50|5205.1|5167.1|5208.62|5170.62|5208.62|5170.62|5204.91|5166.91|10
1606395840000|2020-11-26 13:04:00|5208.99|5170.99|5209.81|5171.81|5209.81|5171.81|5208.99|5170.99|10
1606395850000|2020-11-26 13:04:10|5209.96|5171.96|5209.5|5171.5|5210.21|5172.21|5209.25|5171.25|10
1606395860000|2020-11-26 13:04:20|5209.65|5171.65|5208.37|5170.37|5209.87|5171.87|5208.37|5170.37|10
1606395870000|2020-11-26 13:04:30|5207.62|5169.62|5205.97|5167.97|5207.62|5169.62|5205.97|5167.97|10
1606395880000|2020-11-26 13:04:40|5205.6|5167.6|5204.82|5166.82|5206.5|5168.5|5204.82|5166.82|10
1606395890000|2020-11-26 13:04:50|5204.87|5166.87|5203.65|5165.65|5204.99|5166.99|5203.5|5165.5|9
1606395900000|2020-11-26 13:05:00|5203.62|5165.62|5203.58|5165.58|5204.28|5166.28|5203.58|5165.58|9
1606395910000|2020-11-26 13:05:10|5203.64|5165.64|5204.57|5166.57|5204.64|5166.64|5203.64|5165.64|10
1606395920000|2020-11-26 13:05:20|5204.59|5166.59|5204.71|5166.71|5204.86|5166.86|5204.4|5166.4|9
1606395930000|2020-11-26 13:05:30|5204.74|5166.74|5204.7|5166.7|5204.74|5166.74|5204.1|5166.1|10
1606395940000|2020-11-26 13:05:40|5204.77|5166.77|5204.4|5166.4|5204.79|5166.79|5204.28|5166.28|10
1606395950000|2020-11-26 13:05:50|5204.5|5166.5|5206.93|5168.93|5206.93|5168.93|5203.93|5165.93|10
1606395960000|2020-11-26 13:06:00|5206.85|5168.85|5209.88|5171.88|5209.88|5171.88|5206.85|5168.85|10
1606395970000|2020-11-26 13:06:10|5209.87|5171.87|5210.02|5172.02|5210.21|5172.21|5209.81|5171.81|9
1606395980000|2020-11-26 13:06:20|5210|5172|5207.34|5169.34|5210.69|5172.69|5207.34|5169.34|10
1606395990000|2020-11-26 13:06:30|5206.99|5168.99|5207.86|5169.86|5207.86|5169.86|5206.51|5168.51|9
1606396000000|2020-11-26 13:06:40|5208.19|5170.19|5206.91|5168.91|5208.19|5170.19|5206.91|5168.91|10
1606396010000|2020-11-26 13:06:50|5207.47|5169.47|5206.35|5168.35|5207.57|5169.57|5206.35|5168.35|10
1606396020000|2020-11-26 13:07:00|5205.66|5167.66|5204.63|5166.63|5205.73|5167.73|5204.63|5166.63|10
1606396030000|2020-11-26 13:07:10|5204.26|5166.26|5200.84|5162.84|5204.26|5166.26|5200.84|5162.84|10
1606396040000|2020-11-26 13:07:20|5200.68|5162.68|5197.21|5159.21|5200.68|5162.68|5195.85|5157.85|10
1606396050000|2020-11-26 13:07:30|5195.72|5157.72|5198.82|5160.82|5199.04|5161.04|5195.72|5157.72|10
1606396060000|2020-11-26 13:07:40|5198.76|5160.76|5198.56|5160.56|5198.86|5160.86|5197.91|5159.91|10
1606396070000|2020-11-26 13:07:50|5198.46|5160.46|5199.05|5161.05|5199.75|5161.75|5198.46|5160.46|10
1606396080000|2020-11-26 13:08:00|5199.06|5161.06|5197.49|5159.49|5199.13|5161.13|5197.49|5159.49|10
1606396090000|2020-11-26 13:08:10|5197.54|5159.54|5198.66|5160.66|5198.66|5160.66|5197.54|5159.54|10
1606396100000|2020-11-26 13:08:20|5198.95|5160.95|5200.94|5162.94|5200.94|5162.94|5198.95|5160.95|10
1606396110000|2020-11-26 13:08:30|5200.78|5162.78|5203.46|5165.46|5203.46|5165.46|5200.78|5162.78|10
1606396120000|2020-11-26 13:08:40|5203.89|5165.89|5208.56|5170.56|5208.56|5170.56|5203.89|5165.89|10
1606396130000|2020-11-26 13:08:50|5208.53|5170.53|5209.14|5171.14|5211.11|5173.11|5208.09|5170.09|10
1606396140000|2020-11-26 13:09:00|5208.73|5170.73|5209.74|5171.74|5209.81|5171.81|5208.73|5170.73|10
1606396150000|2020-11-26 13:09:10|5209.93|5171.93|5212.51|5174.51|5212.51|5174.51|5209.93|5171.93|10
1606396160000|2020-11-26 13:09:20|5213.28|5175.28|5216.86|5178.86|5216.86|5178.86|5213.28|5175.28|10
1606396170000|2020-11-26 13:09:30|5217.71|5179.71|5218.53|5180.53|5218.53|5180.53|5217.6|5179.6|10
1606396180000|2020-11-26 13:09:40|5218.6|5180.6|5216.56|5178.56|5218.6|5180.6|5216.4|5178.4|10
1606396190000|2020-11-26 13:09:50|5216.47|5178.47|5217.35|5179.35|5217.49|5179.49|5216.47|5178.47|10
1606396200000|2020-11-26 13:10:00|5216.58|5178.58|5216.79|5178.79|5217.69|5179.69|5216.41|5178.41|10
1606396210000|2020-11-26 13:10:10|5216.52|5178.52|5216.57|5178.57|5217.13|5179.13|5216.3|5178.3|10
1606396220000|2020-11-26 13:10:20|5216.41|5178.41|5214.3|5176.3|5216.41|5178.41|5214.3|5176.3|10
1606396230000|2020-11-26 13:10:30|5213.93|5175.93|5212.31|5174.31|5214.07|5176.07|5212.31|5174.31|10
1606396240000|2020-11-26 13:10:40|5211.39|5173.39|5209.1|5171.1|5211.39|5173.39|5208.97|5170.97|10
1606396250000|2020-11-26 13:10:50|5208.91|5170.91|5207.71|5169.71|5209.34|5171.34|5207.71|5169.71|10
1606396260000|2020-11-26 13:11:00|5207.25|5169.25|5205.16|5167.16|5207.25|5169.25|5205.16|5167.16|10
1606396270000|2020-11-26 13:11:10|5204.97|5166.97|5204.45|5166.45|5204.97|5166.97|5204.13|5166.13|10
1606396280000|2020-11-26 13:11:20|5204.58|5166.58|5202.32|5164.32|5204.58|5166.58|5202.32|5164.32|10
1606396290000|2020-11-26 13:11:30|5202.05|5164.05|5199.26|5161.26|5202.05|5164.05|5199.26|5161.26|10
1606396300000|2020-11-26 13:11:40|5198.59|5160.59|5198.06|5160.06|5198.84|5160.84|5198.06|5160.06|10
1606396310000|2020-11-26 13:11:50|5197.84|5159.84|5197.1|5159.1|5198.14|5160.14|5197.1|5159.1|10
1606396320000|2020-11-26 13:12:00|5197.7|5159.7|5200.21|5162.21|5200.21|5162.21|5197.7|5159.7|10
1606396330000|2020-11-26 13:12:10|5200.07|5162.07|5199.03|5161.03|5200.17|5162.17|5199.03|5161.03|10
1606396340000|2020-11-26 13:12:20|5198.67|5160.67|5196|5158|5198.67|5160.67|5196|5158|9
1606396350000|2020-11-26 13:12:30|5195.79|5157.79|5192.6|5154.6|5195.79|5157.79|5192.6|5154.6|10
1606396360000|2020-11-26 13:12:40|5192.43|5154.43|5190.69|5152.69|5192.43|5154.43|5190.69|5152.69|10
1606396370000|2020-11-26 13:12:50|5189.74|5151.74|5188.73|5150.73|5189.74|5151.74|5188.73|5150.73|10
1606396380000|2020-11-26 13:13:00|5188.62|5150.62|5186.89|5148.89|5188.62|5150.62|5186.89|5148.89|10
1606396390000|2020-11-26 13:13:10|5186.2|5148.2|5185.34|5147.34|5186.2|5148.2|5184.1|5146.1|10
1606396400000|2020-11-26 13:13:20|5185.86|5147.86|5188.44|5150.44|5188.59|5150.59|5185.86|5147.86|10
1606396410000|2020-11-26 13:13:30|5188.54|5150.54|5187.54|5149.54|5188.54|5150.54|5187.32|5149.32|10
1606396420000|2020-11-26 13:13:40|5187.82|5149.82|5188.85|5150.85|5188.85|5150.85|5187.73|5149.73|10
1606396430000|2020-11-26 13:13:50|5188.83|5150.83|5190.11|5152.11|5190.39|5152.39|5188.83|5150.83|10
1606396440000|2020-11-26 13:14:00|5190.13|5152.13|5188.54|5150.54|5190.5|5152.5|5188.54|5150.54|10
1606396450000|2020-11-26 13:14:10|5188.61|5150.61|5190.26|5152.26|5190.26|5152.26|5188.61|5150.61|10
1606396460000|2020-11-26 13:14:20|5190.23|5152.23|5189.67|5151.67|5190.74|5152.74|5189.66|5151.66|10
1606396470000|2020-11-26 13:14:30|5189.47|5151.47|5189.37|5151.37|5189.64|5151.64|5189.16|5151.16|10
1606396480000|2020-11-26 13:14:40|5189.51|5151.51|5190.96|5152.96|5190.96|5152.96|5189.51|5151.51|9
1606396490000|2020-11-26 13:14:50|5190.94|5152.94|5191.98|5153.98|5191.98|5153.98|5190.89|5152.89|10
1606396500000|2020-11-26 13:15:00|5192.14|5154.14|5193.6|5155.6|5193.61|5155.61|5192.14|5154.14|10
1606396510000|2020-11-26 13:15:10|5193.47|5155.47|5194.62|5156.62|5194.78|5156.78|5193.05|5155.05|10
1606396520000|2020-11-26 13:15:20|5195.14|5157.14|5196.3|5158.3|5196.52|5158.52|5195.14|5157.14|10
1606396530000|2020-11-26 13:15:30|5196.08|5158.08|5195.9|5157.9|5196.08|5158.08|5195.4|5157.4|10
1606396540000|2020-11-26 13:15:40|5196.15|5158.15|5193.81|5155.81|5196.38|5158.38|5193.81|5155.81|8
1606396550000|2020-11-26 13:15:50|5193.55|5155.55|5193.42|5155.42|5194.02|5156.02|5193.35|5155.35|10
1606396560000|2020-11-26 13:16:00|5193.45|5155.45|5192.86|5154.86|5193.45|5155.45|5192.77|5154.77|10
1606396570000|2020-11-26 13:16:10|5192.82|5154.82|5190.96|5152.96|5192.82|5154.82|5190.96|5152.96|10
1606396580000|2020-11-26 13:16:20|5190.74|5152.74|5188.35|5150.35|5190.74|5152.74|5188.35|5150.35|10
1606396590000|2020-11-26 13:16:30|5188.21|5150.21|5179.99|5141.99|5188.21|5150.21|5179.99|5141.99|10
1606396600000|2020-11-26 13:16:40|5178.83|5140.83|5176.29|5138.29|5178.83|5140.83|5175.49|5137.49|9
1606396610000|2020-11-26 13:16:50|5176.68|5138.68|5173.15|5135.15|5176.84|5138.84|5173.15|5135.15|10
1606396620000|2020-11-26 13:17:00|5172.98|5134.98|5169.68|5131.68|5172.98|5134.98|5169.68|5131.68|10
1606396630000|2020-11-26 13:17:10|5169.81|5131.81|5171.22|5133.22|5171.22|5133.22|5169.81|5131.81|10
1606396640000|2020-11-26 13:17:20|5170.81|5132.81|5170.12|5132.12|5170.81|5132.81|5169.86|5131.86|9
1606396650000|2020-11-26 13:17:30|5170.05|5132.05|5167.32|5129.32|5170.05|5132.05|5167.32|5129.32|10
1606396660000|2020-11-26 13:17:40|5167.54|5129.54|5167.11|5129.11|5167.8|5129.8|5166.99|5128.99|10
1606396670000|2020-11-26 13:17:50|5166.1|5128.1|5167.73|5129.73|5167.73|5129.73|5166.05|5128.05|9
1606396680000|2020-11-26 13:18:00|5167.74|5129.74|5168.39|5130.39|5168.39|5130.39|5167.74|5129.74|10
1606396690000|2020-11-26 13:18:10|5168.59|5130.59|5168.36|5130.36|5169.01|5131.01|5168.29|5130.29|10
1606396700000|2020-11-26 13:18:20|5168.48|5130.48|5171.06|5133.06|5171.06|5133.06|5168.48|5130.48|10
1606396710000|2020-11-26 13:18:30|5171.63|5133.63|5175.73|5137.73|5175.79|5137.79|5171.63|5133.63|10
1606396720000|2020-11-26 13:18:40|5174.68|5136.68|5175.36|5137.36|5175.36|5137.36|5174.24|5136.24|10
1606396730000|2020-11-26 13:18:50|5175.06|5137.06|5173.79|5135.79|5175.06|5137.06|5173.6|5135.6|10
1606396740000|2020-11-26 13:19:00|5173.7|5135.7|5175.66|5137.66|5175.84|5137.84|5173.7|5135.7|9
1606396750000|2020-11-26 13:19:10|5176.03|5138.03|5177.75|5139.75|5178.47|5140.47|5176.03|5138.03|10
1606396760000|2020-11-26 13:19:20|5178.12|5140.12|5176.25|5138.25|5178.51|5140.51|5176.25|5138.25|10
1606396770000|2020-11-26 13:19:30|5175.47|5137.47|5177.93|5139.93|5177.93|5139.93|5175.47|5137.47|10
1606396780000|2020-11-26 13:19:40|5177.87|5139.87|5178.5|5140.5|5178.57|5140.57|5177.54|5139.54|10
1606396790000|2020-11-26 13:19:50|5178.81|5140.81|5179.71|5141.71|5180.22|5142.22|5178.44|5140.44|10
1606396800000|2020-11-26 13:20:00|5180|5142|5179.35|5141.35|5180.43|5142.43|5179.35|5141.35|9
1606396810000|2020-11-26 13:20:10|5178.63|5140.63|5178.38|5140.38|5178.75|5140.75|5177.68|5139.68|10
1606396820000|2020-11-26 13:20:20|5177.95|5139.95|5176.04|5138.04|5178.04|5140.04|5175.93|5137.93|10
1606396830000|2020-11-26 13:20:30|5176.32|5138.32|5175.28|5137.28|5176.32|5138.32|5175.26|5137.26|8
1606396840000|2020-11-26 13:20:40|5174.95|5136.95|5175.87|5137.87|5176.85|5138.85|5174.93|5136.93|10
1606396850000|2020-11-26 13:20:50|5176.1|5138.1|5176.24|5138.24|5176.45|5138.45|5175.52|5137.52|10
1606396860000|2020-11-26 13:21:00|5176.32|5138.32|5175.61|5137.61|5176.32|5138.32|5175.22|5137.22|9
1606396870000|2020-11-26 13:21:10|5175.89|5137.89|5176.14|5138.14|5176.14|5138.14|5175.8|5137.8|8
1606396880000|2020-11-26 13:21:20|5176.15|5138.15|5176.07|5138.07|5176.3|5138.3|5176.07|5138.07|10
1606396890000|2020-11-26 13:21:30|5176.23|5138.23|5174.55|5136.55|5176.23|5138.23|5174.55|5136.55|10
1606396900000|2020-11-26 13:21:40|5175|5137|5173.9|5135.9|5176.13|5138.13|5173.8|5135.8|10
1606396910000|2020-11-26 13:21:50|5173.51|5135.51|5173.79|5135.79|5174.06|5136.06|5172.98|5134.98|10
1606396920000|2020-11-26 13:22:00|5173.89|5135.89|5173.58|5135.58|5174.14|5136.14|5173.58|5135.58|9
1606396930000|2020-11-26 13:22:10|5173.6|5135.6|5171.97|5133.97|5173.74|5135.74|5171.88|5133.88|9
1606396940000|2020-11-26 13:22:20|5171.57|5133.57|5168.26|5130.26|5171.74|5133.74|5168.26|5130.26|10
1606396950000|2020-11-26 13:22:30|5167.76|5129.76|5167.09|5129.09|5168.67|5130.67|5167.02|5129.02|10
1606396960000|2020-11-26 13:22:40|5166.94|5128.94|5168.07|5130.07|5168.07|5130.07|5166.24|5128.24|10
1606396970000|2020-11-26 13:22:50|5168.06|5130.06|5167.2|5129.2|5168.06|5130.06|5167.2|5129.2|9
1606396980000|2020-11-26 13:23:00|5167.17|5129.17|5168.95|5130.95|5169.09|5131.09|5167.17|5129.17|10
1606396990000|2020-11-26 13:23:10|5169.02|5131.02|5171|5133|5171|5133|5169.02|5131.02|10
1606397000000|2020-11-26 13:23:20|5171.13|5133.13|5173.52|5135.52|5173.52|5135.52|5171.09|5133.09|10
1606397010000|2020-11-26 13:23:30|5173.27|5135.27|5174.95|5136.95|5175.33|5137.33|5173.27|5135.27|10
1606397020000|2020-11-26 13:23:40|5174.96|5136.96|5179.4|5141.4|5179.4|5141.4|5174.96|5136.96|10
1606397030000|2020-11-26 13:23:50|5179.7|5141.7|5181.75|5143.75|5181.75|5143.75|5179.7|5141.7|10
1606397040000|2020-11-26 13:24:00|5181.79|5143.79|5183.58|5145.58|5183.58|5145.58|5181.79|5143.79|10
1606397050000|2020-11-26 13:24:10|5183.47|5145.47|5183.09|5145.09|5184.3|5146.3|5183.09|5145.09|10
1606397060000|2020-11-26 13:24:20|5183.12|5145.12|5183.83|5145.83|5183.83|5145.83|5182.78|5144.78|10
1606397070000|2020-11-26 13:24:30|5183.99|5145.99|5185.18|5147.18|5185.21|5147.21|5183.99|5145.99|10
1606397080000|2020-11-26 13:24:40|5185.29|5147.29|5185.83|5147.83|5185.88|5147.88|5185.29|5147.29|9
1606397090000|2020-11-26 13:24:50|5186.05|5148.05|5190.38|5152.38|5190.38|5152.38|5186.05|5148.05|10
1606397100000|2020-11-26 13:25:00|5190.36|5152.36|5194.1|5156.1|5194.23|5156.23|5190.36|5152.36|10
1606397110000|2020-11-26 13:25:10|5194.34|5156.34|5193.85|5155.85|5194.65|5156.65|5193.64|5155.64|10
1606397120000|2020-11-26 13:25:20|5193.95|5155.95|5192.92|5154.92|5193.95|5155.95|5192.43|5154.43|10
1606397130000|2020-11-26 13:25:30|5193.39|5155.39|5195.12|5157.12|5195.12|5157.12|5193.39|5155.39|10
1606397140000|2020-11-26 13:25:40|5195.13|5157.13|5193.95|5155.95|5195.34|5157.34|5193.95|5155.95|10
1606397150000|2020-11-26 13:25:50|5194.1|5156.1|5193.31|5155.31|5194.1|5156.1|5193.07|5155.07|10
1606397160000|2020-11-26 13:26:00|5192.95|5154.95|5189.89|5151.89|5192.95|5154.95|5189.35|5151.35|10
1606397170000|2020-11-26 13:26:10|5189.59|5151.59|5189.84|5151.84|5190.14|5152.14|5189.59|5151.59|10
1606397180000|2020-11-26 13:26:20|5189.89|5151.89|5190.96|5152.96|5191.24|5153.24|5189.89|5151.89|9
1606397190000|2020-11-26 13:26:30|5191.04|5153.04|5189.88|5151.88|5191.04|5153.04|5189.47|5151.47|9
1606397200000|2020-11-26 13:26:40|5189.97|5151.97|5192.11|5154.11|5192.11|5154.11|5189.97|5151.97|10
1606397210000|2020-11-26 13:26:50|5192.05|5154.05|5193.13|5155.13|5193.4|5155.4|5191.9|5153.9|10
1606397220000|2020-11-26 13:27:00|5192.86|5154.86|5193.4|5155.4|5193.4|5155.4|5192.8|5154.8|8
1606397230000|2020-11-26 13:27:10|5193.43|5155.43|5193.25|5155.25|5193.58|5155.58|5193.11|5155.11|10
1606397240000|2020-11-26 13:27:20|5193.47|5155.47|5193.99|5155.99|5194.41|5156.41|5193.47|5155.47|8
1606397250000|2020-11-26 13:27:30|5193.97|5155.97|5194.58|5156.58|5194.95|5156.95|5193.97|5155.97|10
1606397260000|2020-11-26 13:27:40|5194.5|5156.5|5193.37|5155.37|5194.63|5156.63|5193.37|5155.37|10
1606397270000|2020-11-26 13:27:50|5193.88|5155.88|5194.77|5156.77|5194.98|5156.98|5193.67|5155.67|9
1606397280000|2020-11-26 13:28:00|5194.73|5156.73|5195.03|5157.03|5195.03|5157.03|5194.56|5156.56|10
1606397290000|2020-11-26 13:28:10|5195.17|5157.17|5194.64|5156.64|5195.42|5157.42|5194.64|5156.64|8
1606397300000|2020-11-26 13:28:20|5194.31|5156.31|5194.1|5156.1|5194.31|5156.31|5193.72|5155.72|10
1606397310000|2020-11-26 13:28:30|5194.19|5156.19|5194.53|5156.53|5194.58|5156.58|5194.18|5156.18|9
1606397320000|2020-11-26 13:28:40|5194.52|5156.52|5194.12|5156.12|5194.52|5156.52|5194.1|5156.1|10
1606397330000|2020-11-26 13:28:50|5193.42|5155.42|5194.99|5156.99|5194.99|5156.99|5193.42|5155.42|9
1606397340000|2020-11-26 13:29:00|5195.09|5157.09|5195.97|5157.97|5195.97|5157.97|5195.09|5157.09|10
1606397350000|2020-11-26 13:29:10|5195.72|5157.72|5194.38|5156.38|5195.82|5157.82|5194.38|5156.38|10
1606397360000|2020-11-26 13:29:20|5194.42|5156.42|5192.77|5154.77|5194.42|5156.42|5192.64|5154.64|10
1606397370000|2020-11-26 13:29:30|5192.42|5154.42|5191.12|5153.12|5192.5|5154.5|5191.12|5153.12|10
1606397380000|2020-11-26 13:29:40|5190.96|5152.96|5190.72|5152.72|5190.96|5152.96|5190.49|5152.49|10
1606397390000|2020-11-26 13:29:50|5190.44|5152.44|5185.92|5147.92|5190.44|5152.44|5185.92|5147.92|10
1606397400000|2020-11-26 13:30:00|5185.63|5147.63|5183.37|5145.37|5185.63|5147.63|5182.75|5144.75|10
1606397410000|2020-11-26 13:30:10|5183.73|5145.73|5183.15|5145.15|5183.92|5145.92|5183.15|5145.15|9
1606397420000|2020-11-26 13:30:20|5183.44|5145.44|5183.95|5145.95|5184.38|5146.38|5183.44|5145.44|10
1606397430000|2020-11-26 13:30:30|5184.31|5146.31|5184.37|5146.37|5185.24|5147.24|5183.63|5145.63|10
1606397440000|2020-11-26 13:30:40|5184.53|5146.53|5184.47|5146.47|5185.6|5147.6|5184.47|5146.47|10
1606397450000|2020-11-26 13:30:50|5184.5|5146.5|5185.13|5147.13|5185.42|5147.42|5184.5|5146.5|10
1606397460000|2020-11-26 13:31:00|5185.03|5147.03|5184.77|5146.77|5185.28|5147.28|5184.59|5146.59|9
1606397470000|2020-11-26 13:31:10|5185.1|5147.1|5184.86|5146.86|5185.1|5147.1|5184.26|5146.26|10
1606397480000|2020-11-26 13:31:20|5184.97|5146.97|5184.16|5146.16|5184.97|5146.97|5183.98|5145.98|10
1606397490000|2020-11-26 13:31:30|5184.11|5146.11|5184.4|5146.4|5184.75|5146.75|5183.91|5145.91|9
1606397500000|2020-11-26 13:31:40|5184.58|5146.58|5185|5147|5185|5147|5184.52|5146.52|10
1606397510000|2020-11-26 13:31:50|5185.75|5147.75|5187.48|5149.48|5187.48|5149.48|5185.75|5147.75|10
1606397520000|2020-11-26 13:32:00|5187.95|5149.95|5190.93|5152.93|5190.93|5152.93|5187.93|5149.93|9
1606397530000|2020-11-26 13:32:10|5191.33|5153.33|5193.34|5155.34|5193.34|5155.34|5191.09|5153.09|10
1606397540000|2020-11-26 13:32:20|5193.38|5155.38|5193.73|5155.73|5194|5156|5192.8|5154.8|10
1606397550000|2020-11-26 13:32:30|5193.52|5155.52|5194.54|5156.54|5194.54|5156.54|5193.52|5155.52|10
1606397560000|2020-11-26 13:32:40|5194.46|5156.46|5198.41|5160.41|5198.41|5160.41|5194.46|5156.46|10
1606397570000|2020-11-26 13:32:50|5198.77|5160.77|5200.58|5162.58|5200.58|5162.58|5198.77|5160.77|10
1606397580000|2020-11-26 13:33:00|5200.92|5162.92|5200.7|5162.7|5200.92|5162.92|5200.53|5162.53|10
1606397590000|2020-11-26 13:33:10|5200.77|5162.77|5204.73|5166.73|5204.73|5166.73|5200.61|5162.61|10
1606397600000|2020-11-26 13:33:20|5205.6|5167.6|5205.29|5167.29|5205.61|5167.61|5204.65|5166.65|10
1606397610000|2020-11-26 13:33:30|5205.45|5167.45|5205.26|5167.26|5205.45|5167.45|5205.06|5167.06|10
1606397620000|2020-11-26 13:33:40|5205.21|5167.21|5205.67|5167.67|5205.87|5167.87|5205.21|5167.21|8
1606397630000|2020-11-26 13:33:50|5206.56|5168.56|5206.49|5168.49|5207.83|5169.83|5206.49|5168.49|10
1606397640000|2020-11-26 13:34:00|5206.69|5168.69|5205.7|5167.7|5206.69|5168.69|5205.7|5167.7|10
1606397650000|2020-11-26 13:34:10|5205.48|5167.48|5205.91|5167.91|5205.91|5167.91|5205.22|5167.22|10
1606397660000|2020-11-26 13:34:20|5206.15|5168.15|5207.99|5169.99|5207.99|5169.99|5206.15|5168.15|9
1606397670000|2020-11-26 13:34:30|5208.41|5170.41|5208.72|5170.72|5209.03|5171.03|5208.41|5170.41|10
1606397680000|2020-11-26 13:34:40|5208.54|5170.54|5209.28|5171.28|5209.31|5171.31|5208.5|5170.5|10
1606397690000|2020-11-26 13:34:50|5208.63|5170.63|5208.24|5170.24|5208.68|5170.68|5208.21|5170.21|10
1606397700000|2020-11-26 13:35:00|5208.23|5170.23|5209.3|5171.3|5209.3|5171.3|5208.23|5170.23|10
1606397710000|2020-11-26 13:35:10|5209.73|5171.73|5211.16|5173.16|5211.34|5173.34|5209.49|5171.49|10
1606397720000|2020-11-26 13:35:20|5211.05|5173.05|5214.48|5176.48|5214.48|5176.48|5210.77|5172.77|10
1606397730000|2020-11-26 13:35:30|5215.46|5177.46|5216.3|5178.3|5216.3|5178.3|5214.02|5176.02|10
1606397740000|2020-11-26 13:35:40|5216.5|5178.5|5217.55|5179.55|5217.55|5179.55|5216.13|5178.13|10
1606397750000|2020-11-26 13:35:50|5217.76|5179.76|5219.35|5181.35|5219.35|5181.35|5217.76|5179.76|10
1606397760000|2020-11-26 13:36:00|5219.13|5181.13|5219.24|5181.24|5219.69|5181.69|5218.83|5180.83|10
1606397770000|2020-11-26 13:36:10|5218.99|5180.99|5221.38|5183.38|5221.38|5183.38|5218.93|5180.93|9
1606397780000|2020-11-26 13:36:20|5221.33|5183.33|5221.74|5183.74|5222.24|5184.24|5221.33|5183.33|10
1606397790000|2020-11-26 13:36:30|5221.94|5183.94|5222.05|5184.05|5222.21|5184.21|5221.94|5183.94|10
1606397800000|2020-11-26 13:36:40|5221.8|5183.8|5221.54|5183.54|5221.89|5183.89|5221.26|5183.26|10
1606397810000|2020-11-26 13:36:50|5221|5183|5218.49|5180.49|5221|5183|5218.42|5180.42|10
1606397820000|2020-11-26 13:37:00|5217.95|5179.95|5218.83|5180.83|5218.83|5180.83|5217.95|5179.95|10
1606397830000|2020-11-26 13:37:10|5218.87|5180.87|5221.67|5183.67|5221.67|5183.67|5218.69|5180.69|10
1606397840000|2020-11-26 13:37:20|5222.01|5184.01|5222.77|5184.77|5222.77|5184.77|5222.01|5184.01|10
1606397850000|2020-11-26 13:37:30|5222.58|5184.58|5223.82|5185.82|5224.1|5186.1|5222.44|5184.44|10
1606397860000|2020-11-26 13:37:40|5223.86|5185.86|5226.89|5188.89|5226.89|5188.89|5223.86|5185.86|10
1606397870000|2020-11-26 13:37:50|5226.83|5188.83|5227.49|5189.49|5227.55|5189.55|5226.83|5188.83|10
1606397880000|2020-11-26 13:38:00|5227.6|5189.6|5229.31|5191.31|5229.31|5191.31|5227.6|5189.6|10
1606397890000|2020-11-26 13:38:10|5229.69|5191.69|5227.57|5189.57|5230.11|5192.11|5227.57|5189.57|9
1606397900000|2020-11-26 13:38:20|5226.95|5188.95|5223.8|5185.8|5226.95|5188.95|5223.76|5185.76|9
1606397910000|2020-11-26 13:38:30|5223.3|5185.3|5221.55|5183.55|5223.5|5185.5|5221.55|5183.55|10
1606397920000|2020-11-26 13:38:40|5221.79|5183.79|5218.32|5180.32|5221.79|5183.79|5218.32|5180.32|10
1606397930000|2020-11-26 13:38:50|5218.29|5180.29|5218.88|5180.88|5219.81|5181.81|5218.29|5180.29|8
1606397940000|2020-11-26 13:39:00|5218.83|5180.83|5216.11|5178.11|5219.02|5181.02|5216.11|5178.11|10
1606397950000|2020-11-26 13:39:10|5215.09|5177.09|5210.56|5172.56|5215.09|5177.09|5210.56|5172.56|10
1606397960000|2020-11-26 13:39:20|5210.51|5172.51|5208.33|5170.33|5210.69|5172.69|5208.33|5170.33|9
1606397970000|2020-11-26 13:39:30|5208.35|5170.35|5208.27|5170.27|5208.48|5170.48|5208.12|5170.12|10
1606397980000|2020-11-26 13:39:40|5208.21|5170.21|5207.27|5169.27|5208.21|5170.21|5207.27|5169.27|10
1606397990000|2020-11-26 13:39:50|5207.21|5169.21|5204.8|5166.8|5207.27|5169.27|5204.8|5166.8|10
1606398000000|2020-11-26 13:40:00|5204.67|5166.67|5202.06|5164.06|5204.67|5166.67|5202.06|5164.06|10
1606398010000|2020-11-26 13:40:10|5201.88|5163.88|5201.21|5163.21|5202.23|5164.23|5201.21|5163.21|10
1606398020000|2020-11-26 13:40:20|5200.45|5162.45|5200.75|5162.75|5200.75|5162.75|5200.28|5162.28|10
1606398030000|2020-11-26 13:40:30|5200.49|5162.49|5202.77|5164.77|5202.97|5164.97|5200.43|5162.43|10
1606398040000|2020-11-26 13:40:40|5203.02|5165.02|5204.71|5166.71|5204.71|5166.71|5202.85|5164.85|10
1606398050000|2020-11-26 13:40:50|5205.06|5167.06|5208.9|5170.9|5208.9|5170.9|5205.06|5167.06|10
1606398060000|2020-11-26 13:41:00|5208.85|5170.85|5210.07|5172.07|5210.07|5172.07|5208.75|5170.75|10
1606398070000|2020-11-26 13:41:10|5210.12|5172.12|5209.92|5171.92|5211.17|5173.17|5209.92|5171.92|10
1606398080000|2020-11-26 13:41:20|5209.36|5171.36|5207.43|5169.43|5209.36|5171.36|5207.24|5169.24|10
1606398090000|2020-11-26 13:41:30|5207.33|5169.33|5207.67|5169.67|5208.34|5170.34|5207.33|5169.33|9
1606398100000|2020-11-26 13:41:40|5207.52|5169.52|5203.99|5165.99|5207.52|5169.52|5203.89|5165.89|10
1606398110000|2020-11-26 13:41:50|5203.73|5165.73|5198.08|5160.08|5203.73|5165.73|5197.64|5159.64|10
1606398120000|2020-11-26 13:42:00|5197.21|5159.21|5196.7|5158.7|5197.37|5159.37|5196.65|5158.65|9
1606398130000|2020-11-26 13:42:10|5197.22|5159.22|5198.7|5160.7|5198.84|5160.84|5197.22|5159.22|9
1606398140000|2020-11-26 13:42:20|5198.78|5160.78|5197.23|5159.23|5198.78|5160.78|5196.6|5158.6|10
1606398150000|2020-11-26 13:42:30|5197.05|5159.05|5197.39|5159.39|5197.54|5159.54|5197.01|5159.01|10
1606398160000|2020-11-26 13:42:40|5197.48|5159.48|5198.27|5160.27|5198.31|5160.31|5197.48|5159.48|10
1606398170000|2020-11-26 13:42:50|5198.21|5160.21|5197.87|5159.87|5198.31|5160.31|5197.52|5159.52|9
1606398180000|2020-11-26 13:43:00|5197.98|5159.98|5195.86|5157.86|5197.98|5159.98|5195.86|5157.86|10
1606398190000|2020-11-26 13:43:10|5195.91|5157.91|5192.86|5154.86|5195.91|5157.91|5192.31|5154.31|10
1606398200000|2020-11-26 13:43:20|5192.92|5154.92|5190.54|5152.54|5192.92|5154.92|5190.54|5152.54|10
1606398210000|2020-11-26 13:43:30|5190.41|5152.41|5188.25|5150.25|5190.46|5152.46|5188.25|5150.25|10
1606398220000|2020-11-26 13:43:40|5188.44|5150.44|5187.25|5149.25|5188.44|5150.44|5187.25|5149.25|9
1606398230000|2020-11-26 13:43:50|5187.36|5149.36|5188.2|5150.2|5188.2|5150.2|5187.19|5149.19|10
1606398240000|2020-11-26 13:44:00|5188.46|5150.46|5189.52|5151.52|5189.52|5151.52|5188.46|5150.46|9
1606398250000|2020-11-26 13:44:10|5189.51|5151.51|5189.71|5151.71|5189.76|5151.76|5189.32|5151.32|9
1606398260000|2020-11-26 13:44:20|5189.59|5151.59|5190.27|5152.27|5190.27|5152.27|5189.59|5151.59|10
1606398270000|2020-11-26 13:44:30|5190.33|5152.33|5189.81|5151.81|5190.33|5152.33|5189.81|5151.81|10
1606398280000|2020-11-26 13:44:40|5189.66|5151.66|5188.67|5150.67|5189.66|5151.66|5188.67|5150.67|8
1606398290000|2020-11-26 13:44:50|5188.61|5150.61|5187.15|5149.15|5188.74|5150.74|5187.15|5149.15|10
1606398300000|2020-11-26 13:45:00|5187.13|5149.13|5183.4|5145.4|5187.19|5149.19|5183.4|5145.4|10
1606398310000|2020-11-26 13:45:10|5183.13|5145.13|5182.14|5144.14|5183.13|5145.13|5182.14|5144.14|10
1606398320000|2020-11-26 13:45:20|5182.15|5144.15|5183.48|5145.48|5183.48|5145.48|5182.1|5144.1|9
1606398330000|2020-11-26 13:45:30|5183.78|5145.78|5186.2|5148.2|5186.27|5148.27|5183.78|5145.78|9
1606398340000|2020-11-26 13:45:40|5186|5148|5187.09|5149.09|5187.09|5149.09|5185.95|5147.95|10
1606398350000|2020-11-26 13:45:50|5187.12|5149.12|5185.87|5147.87|5187.12|5149.12|5185.87|5147.87|10
1606398360000|2020-11-26 13:46:00|5185.89|5147.89|5184.1|5146.1|5185.89|5147.89|5184.1|5146.1|10
1606398370000|2020-11-26 13:46:10|5183.76|5145.76|5181.06|5143.06|5183.81|5145.81|5181.06|5143.06|10
1606398380000|2020-11-26 13:46:20|5180.83|5142.83|5178.73|5140.73|5180.83|5142.83|5178.62|5140.62|10
1606398390000|2020-11-26 13:46:30|5178.18|5140.18|5175.38|5137.38|5178.18|5140.18|5175.38|5137.38|10
1606398400000|2020-11-26 13:46:40|5175.15|5137.15|5175.36|5137.36|5175.36|5137.36|5174.45|5136.45|10
1606398410000|2020-11-26 13:46:50|5175.08|5137.08|5174.78|5136.78|5175.28|5137.28|5174.58|5136.58|10
1606398420000|2020-11-26 13:47:00|5174.9|5136.9|5173.23|5135.23|5175.22|5137.22|5173.1|5135.1|9
1606398430000|2020-11-26 13:47:10|5173.02|5135.02|5176.11|5138.11|5176.11|5138.11|5173.02|5135.02|10
1606398440000|2020-11-26 13:47:20|5176.33|5138.33|5177.83|5139.83|5178.15|5140.15|5176.32|5138.32|10
1606398450000|2020-11-26 13:47:30|5177.77|5139.77|5178.73|5140.73|5178.87|5140.87|5177.77|5139.77|10
1606398460000|2020-11-26 13:47:40|5178.69|5140.69|5179.61|5141.61|5179.62|5141.62|5178.6|5140.6|10
1606398470000|2020-11-26 13:47:50|5180.33|5142.33|5184.74|5146.74|5185.01|5147.01|5180.33|5142.33|10
1606398480000|2020-11-26 13:48:00|5185.07|5147.07|5186.17|5148.17|5186.26|5148.26|5185.07|5147.07|10
1606398490000|2020-11-26 13:48:10|5186.24|5148.24|5186.28|5148.28|5186.28|5148.28|5185.42|5147.42|10
1606398500000|2020-11-26 13:48:20|5186.13|5148.13|5186.87|5148.87|5186.89|5148.89|5186.13|5148.13|10
1606398510000|2020-11-26 13:48:30|5186.77|5148.77|5188.97|5150.97|5188.97|5150.97|5186.74|5148.74|10
1606398520000|2020-11-26 13:48:40|5188.94|5150.94|5187.26|5149.26|5189.56|5151.56|5187.26|5149.26|9
1606398530000|2020-11-26 13:48:50|5186.76|5148.76|5186.11|5148.11|5187.04|5149.04|5186.11|5148.11|10
1606398540000|2020-11-26 13:49:00|5186.09|5148.09|5187.92|5149.92|5187.92|5149.92|5186.03|5148.03|9
1606398550000|2020-11-26 13:49:10|5188.06|5150.06|5190.68|5152.68|5190.68|5152.68|5187.98|5149.98|9
1606398560000|2020-11-26 13:49:20|5190.69|5152.69|5193.62|5155.62|5193.62|5155.62|5190.65|5152.65|9
1606398570000|2020-11-26 13:49:30|5193.86|5155.86|5195.68|5157.68|5195.91|5157.91|5193.86|5155.86|10
1606398580000|2020-11-26 13:49:40|5196.01|5158.01|5196.26|5158.26|5197.36|5159.36|5196.01|5158.01|10
1606398590000|2020-11-26 13:49:50|5196.63|5158.63|5198.03|5160.03|5198.03|5160.03|5196.63|5158.63|9
1606398600000|2020-11-26 13:50:00|5198.06|5160.06|5198.58|5160.58|5198.58|5160.58|5197.78|5159.78|10
1606398610000|2020-11-26 13:50:10|5198.32|5160.32|5198.8|5160.8|5199.69|5161.69|5198.04|5160.04|10
1606398620000|2020-11-26 13:50:20|5198.72|5160.72|5197.56|5159.56|5198.78|5160.78|5197.56|5159.56|10
1606398630000|2020-11-26 13:50:30|5197.49|5159.49|5197.8|5159.8|5198.03|5160.03|5197.49|5159.49|10
1606398640000|2020-11-26 13:50:40|5198.02|5160.02|5197.48|5159.48|5198.02|5160.02|5197.48|5159.48|10
1606398650000|2020-11-26 13:50:50|5197.46|5159.46|5197.56|5159.56|5197.59|5159.59|5197.29|5159.29|8
1606398660000|2020-11-26 13:51:00|5197.96|5159.96|5197.76|5159.76|5198.08|5160.08|5197.76|5159.76|10
1606398670000|2020-11-26 13:51:10|5198|5160|5197.7|5159.7|5198.08|5160.08|5197.7|5159.7|10
1606398680000|2020-11-26 13:51:20|5197.57|5159.57|5193.24|5155.24|5197.57|5159.57|5193.24|5155.24|10
1606398690000|2020-11-26 13:51:30|5193.15|5155.15|5191.91|5153.91|5193.15|5155.15|5191.87|5153.87|10
1606398700000|2020-11-26 13:51:40|5191.68|5153.68|5191.64|5153.64|5191.78|5153.78|5191.49|5153.49|10
1606398710000|2020-11-26 13:51:50|5191.51|5153.51|5193.39|5155.39|5194.41|5156.41|5191.51|5153.51|10
1606398720000|2020-11-26 13:52:00|5193.38|5155.38|5191.35|5153.35|5193.81|5155.81|5191.35|5153.35|10
1606398730000|2020-11-26 13:52:10|5191.72|5153.72|5191.27|5153.27|5192.32|5154.32|5191.27|5153.27|10
1606398740000|2020-11-26 13:52:20|5191.19|5153.19|5188.72|5150.72|5191.19|5153.19|5188.68|5150.68|10
1606398750000|2020-11-26 13:52:30|5188.55|5150.55|5186.36|5148.36|5188.55|5150.55|5186.24|5148.24|10
1606398760000|2020-11-26 13:52:40|5186.29|5148.29|5185.95|5147.95|5186.38|5148.38|5185.95|5147.95|10
1606398770000|2020-11-26 13:52:50|5185.83|5147.83|5182.89|5144.89|5185.83|5147.83|5182.89|5144.89|10
1606398780000|2020-11-26 13:53:00|5180.14|5142.14|5180|5142|5181.44|5143.44|5179.04|5141.04|10
1606398790000|2020-11-26 13:53:10|5179.83|5141.83|5177.29|5139.29|5179.83|5141.83|5177.19|5139.19|10
1606398800000|2020-11-26 13:53:20|5177.56|5139.56|5177.85|5139.85|5177.85|5139.85|5176.89|5138.89|10
1606398810000|2020-11-26 13:53:30|5177.67|5139.67|5178.96|5140.96|5178.96|5140.96|5177.57|5139.57|9
1606398820000|2020-11-26 13:53:40|5179.17|5141.17|5177.31|5139.31|5179.24|5141.24|5177.31|5139.31|10
1606398830000|2020-11-26 13:53:50|5177.04|5139.04|5171.53|5133.53|5177.04|5139.04|5171.06|5133.06|10
1606398840000|2020-11-26 13:54:00|5171.28|5133.28|5169.46|5131.46|5171.32|5133.32|5169.46|5131.46|10
1606398850000|2020-11-26 13:54:10|5169.7|5131.7|5168.71|5130.71|5169.72|5131.72|5168.59|5130.59|10
1606398860000|2020-11-26 13:54:20|5168.77|5130.77|5165.69|5127.69|5168.77|5130.77|5165.69|5127.69|10
1606398870000|2020-11-26 13:54:30|5165.3|5127.3|5164.03|5126.03|5165.3|5127.3|5164.03|5126.03|10
1606398880000|2020-11-26 13:54:40|5164.2|5126.2|5165.09|5127.09|5165.09|5127.09|5164.19|5126.19|9
1606398890000|2020-11-26 13:54:50|5165.12|5127.12|5167.07|5129.07|5167.62|5129.62|5165.12|5127.12|10
1606398900000|2020-11-26 13:55:00|5166.87|5128.87|5169.31|5131.31|5169.37|5131.37|5166.54|5128.54|10
1606398910000|2020-11-26 13:55:10|5169.2|5131.2|5168.63|5130.63|5169.2|5131.2|5168.3|5130.3|9
1606398920000|2020-11-26 13:55:20|5168.68|5130.68|5166.04|5128.04|5169.09|5131.09|5165.99|5127.99|10
1606398930000|2020-11-26 13:55:30|5165.78|5127.78|5161.71|5123.71|5165.78|5127.78|5161.71|5123.71|10
1606398940000|2020-11-26 13:55:40|5161.56|5123.56|5160.3|5122.3|5161.56|5123.56|5160.3|5122.3|8
1606398950000|2020-11-26 13:55:50|5160.01|5122.01|5158.56|5120.56|5160.01|5122.01|5158.56|5120.56|9
1606398960000|2020-11-26 13:56:00|5158.38|5120.38|5156.85|5118.85|5158.38|5120.38|5156.85|5118.85|10
1606398970000|2020-11-26 13:56:10|5156.65|5118.65|5156.84|5118.84|5159.07|5121.07|5156.65|5118.65|10
1606398980000|2020-11-26 13:56:20|5156.16|5118.16|5153.28|5115.28|5156.33|5118.33|5153.28|5115.28|10
1606398990000|2020-11-26 13:56:30|5153.01|5115.01|5151.93|5113.93|5153.01|5115.01|5151.93|5113.93|10
1606399000000|2020-11-26 13:56:40|5151.76|5113.76|5150.7|5112.7|5151.76|5113.76|5150.36|5112.36|9
1606399010000|2020-11-26 13:56:50|5150.62|5112.62|5146.51|5108.51|5150.62|5112.62|5146.35|5108.35|10
1606399020000|2020-11-26 13:57:00|5145.79|5107.79|5140.86|5102.86|5145.79|5107.79|5140.86|5102.86|10
1606399030000|2020-11-26 13:57:10|5141.02|5103.02|5142.31|5104.31|5142.31|5104.31|5140.92|5102.92|10
1606399040000|2020-11-26 13:57:20|5142.84|5104.84|5143.47|5105.47|5143.5|5105.5|5142.81|5104.81|10
1606399050000|2020-11-26 13:57:30|5143.43|5105.43|5139.9|5101.9|5143.43|5105.43|5139.9|5101.9|10
1606399060000|2020-11-26 13:57:40|5138.76|5100.76|5135.19|5097.19|5138.76|5100.76|5135.19|5097.19|10
1606399070000|2020-11-26 13:57:50|5134.95|5096.95|5130.49|5092.49|5134.95|5096.95|5130.49|5092.49|10
1606399080000|2020-11-26 13:58:00|5130.12|5092.12|5125.29|5087.29|5130.12|5092.12|5125.29|5087.29|10
1606399090000|2020-11-26 13:58:10|5124.79|5086.79|5118.32|5080.32|5124.79|5086.79|5118.32|5080.32|10
1606399100000|2020-11-26 13:58:20|5118.21|5080.21|5116.67|5078.67|5118.23|5080.23|5116.67|5078.67|10
1606399110000|2020-11-26 13:58:30|5116.41|5078.41|5115.25|5077.25|5116.41|5078.41|5114.2|5076.2|10
1606399120000|2020-11-26 13:58:40|5115.37|5077.37|5115.08|5077.08|5116.17|5078.17|5115.08|5077.08|10
1606399130000|2020-11-26 13:58:50|5114.43|5076.43|5115.41|5077.41|5116.1|5078.1|5114.33|5076.33|10
1606399140000|2020-11-26 13:59:00|5115.32|5077.32|5112.9|5074.9|5115.32|5077.32|5112.9|5074.9|10
1606399150000|2020-11-26 13:59:10|5113|5075|5107.64|5069.64|5113|5075|5107.35|5069.35|10
1606399160000|2020-11-26 13:59:20|5107.28|5069.28|5101.51|5063.51|5107.28|5069.28|5101.51|5063.51|10
1606399170000|2020-11-26 13:59:30|5102.33|5064.33|5098.63|5060.63|5102.4|5064.4|5098.63|5060.63|10
1606399180000|2020-11-26 13:59:40|5098.49|5060.49|5092.4|5054.4|5098.49|5060.49|5092.4|5054.4|10
1606399190000|2020-11-26 13:59:50|5092.31|5054.31|5090.39|5052.39|5092.31|5054.31|5090.33|5052.33|10
1606399200000|2020-11-26 14:00:00|5090.26|5052.26|5087.76|5049.76|5090.26|5052.26|5087.76|5049.76|10
1606399210000|2020-11-26 14:00:10|5086.82|5048.82|5084.85|5046.85|5086.82|5048.82|5084.85|5046.85|10
1606399220000|2020-11-26 14:00:20|5084.55|5046.55|5088.65|5050.65|5088.65|5050.65|5084.29|5046.29|10
1606399230000|2020-11-26 14:00:30|5089.27|5051.27|5090.52|5052.52|5090.52|5052.52|5089.27|5051.27|10
1606399240000|2020-11-26 14:00:40|5090.73|5052.73|5090.46|5052.46|5091.37|5053.37|5089.89|5051.89|9
1606399250000|2020-11-26 14:00:50|5091.08|5053.08|5097.72|5059.72|5099.89|5061.89|5091.08|5053.08|10
1606399260000|2020-11-26 14:01:00|5099.21|5061.21|5100.02|5062.02|5102.42|5064.42|5099.21|5061.21|10
1606399270000|2020-11-26 14:01:10|5100.94|5062.94|5106.73|5068.73|5106.73|5068.73|5100.94|5062.94|10
1606399280000|2020-11-26 14:01:20|5106.15|5068.15|5102.3|5064.3|5106.46|5068.46|5102.3|5064.3|10
1606399290000|2020-11-26 14:01:30|5102.42|5064.42|5100.08|5062.08|5102.42|5064.42|5097.69|5059.69|10
1606399300000|2020-11-26 14:01:40|5100.24|5062.24|5096.91|5058.91|5100.24|5062.24|5096.68|5058.68|10
1606399310000|2020-11-26 14:01:50|5096.3|5058.3|5095.93|5057.93|5096.86|5058.86|5095.6|5057.6|10
1606399320000|2020-11-26 14:02:00|5095.77|5057.77|5094.94|5056.94|5095.77|5057.77|5094.94|5056.94|9
1606399330000|2020-11-26 14:02:10|5094.09|5056.09|5091.6|5053.6|5094.16|5056.16|5091.6|5053.6|10
1606399340000|2020-11-26 14:02:20|5090.7|5052.7|5082.41|5044.41|5090.7|5052.7|5082.41|5044.41|10
1606399350000|2020-11-26 14:02:30|5081.96|5043.96|5080.11|5042.11|5081.96|5043.96|5077.39|5039.39|10
1606399360000|2020-11-26 14:02:40|5079.01|5041.01|5079.53|5041.53|5081.11|5043.11|5079.01|5041.01|10
1606399370000|2020-11-26 14:02:50|5079.17|5041.17|5076.33|5038.33|5079.17|5041.17|5075.99|5037.99|10
1606399380000|2020-11-26 14:03:00|5077.51|5039.51|5076.34|5038.34|5077.96|5039.96|5075.25|5037.25|10
1606399390000|2020-11-26 14:03:10|5076.9|5038.9|5076.7|5038.7|5078.36|5040.36|5074.37|5036.37|10
1606399400000|2020-11-26 14:03:20|5076.81|5038.81|5076.26|5038.26|5076.84|5038.84|5076.26|5038.26|9
1606399410000|2020-11-26 14:03:30|5075.61|5037.61|5071.78|5033.78|5075.61|5037.61|5071.69|5033.69|10
1606399420000|2020-11-26 14:03:40|5071.97|5033.97|5072.03|5034.03|5072.04|5034.04|5070.55|5032.55|10
1606399430000|2020-11-26 14:03:50|5072.34|5034.34|5069.71|5031.71|5072.34|5034.34|5069.71|5031.71|10
1606399440000|2020-11-26 14:04:00|5069.94|5031.94|5068.13|5030.13|5069.94|5031.94|5068.13|5030.13|10
1606399450000|2020-11-26 14:04:10|5068.18|5030.18|5065.35|5027.35|5068.18|5030.18|5065.35|5027.35|10
1606399460000|2020-11-26 14:04:20|5064.49|5026.49|5058.57|5020.57|5064.49|5026.49|5058.52|5020.52|10
1606399470000|2020-11-26 14:04:30|5057.49|5019.49|5052.11|5014.11|5057.49|5019.49|5052.11|5014.11|10
1606399480000|2020-11-26 14:04:40|5052.06|5014.06|5050.29|5012.29|5052.06|5014.06|5050.18|5012.18|9
1606399490000|2020-11-26 14:04:50|5050.17|5012.17|5048.65|5010.65|5050.17|5012.17|5047.82|5009.82|10
1606399500000|2020-11-26 14:05:00|5048.7|5010.7|5050.25|5012.25|5050.25|5012.25|5048.03|5010.03|10
1606399510000|2020-11-26 14:05:10|5049.74|5011.74|5046.82|5008.82|5049.95|5011.95|5046.82|5008.82|10
1606399520000|2020-11-26 14:05:20|5045.82|5007.82|5046.96|5008.96|5047.12|5009.12|5045.82|5007.82|10
1606399530000|2020-11-26 14:05:30|5047.04|5009.04|5046.39|5008.39|5047.14|5009.14|5045.9|5007.9|10
1606399540000|2020-11-26 14:05:40|5046.83|5008.83|5047.84|5009.84|5047.84|5009.84|5045.21|5007.21|10
1606399550000|2020-11-26 14:05:50|5049.27|5011.27|5039.42|5001.42|5049.27|5011.27|5039.42|5001.42|10
1606399560000|2020-11-26 14:06:00|5039.97|5001.97|5037.91|4999.91|5041.56|5003.56|5037.91|4999.91|10
1606399570000|2020-11-26 14:06:10|5038.07|5000.07|5038.8|5000.8|5038.8|5000.8|5037.13|4999.13|10
1606399580000|2020-11-26 14:06:20|5038.79|5000.79|5038.8|5000.8|5039.26|5001.26|5038.79|5000.79|10
1606399590000|2020-11-26 14:06:30|5038.22|5000.22|5037.61|4999.61|5038.47|5000.47|5037.61|4999.61|9
1606399600000|2020-11-26 14:06:40|5037.09|4999.09|5039.46|5001.46|5039.74|5001.74|5037.09|4999.09|10
1606399610000|2020-11-26 14:06:50|5039.93|5001.93|5035.7|4997.7|5039.93|5001.93|5035.7|4997.7|10
1606399620000|2020-11-26 14:07:00|5036.05|4998.05|5041.56|5003.56|5041.56|5003.56|5035.83|4997.83|10
1606399630000|2020-11-26 14:07:10|5041.78|5003.78|5047.05|5009.05|5047.05|5009.05|5041.78|5003.78|10
1606399640000|2020-11-26 14:07:20|5048.42|5010.42|5047.1|5009.1|5048.42|5010.42|5045.11|5007.11|10
1606399650000|2020-11-26 14:07:30|5047.64|5009.64|5050.33|5012.33|5050.33|5012.33|5046.19|5008.19|10
1606399660000|2020-11-26 14:07:40|5049.65|5011.65|5050.48|5012.48|5050.48|5012.48|5048.13|5010.13|10
1606399670000|2020-11-26 14:07:50|5049.85|5011.85|5053.27|5015.27|5053.5|5015.5|5049.85|5011.85|10
1606399680000|2020-11-26 14:08:00|5053.96|5015.96|5059.25|5021.25|5060.44|5022.44|5053.96|5015.96|10
1606399690000|2020-11-26 14:08:10|5058.6|5020.6|5055.83|5017.83|5058.73|5020.73|5055.83|5017.83|10
1606399700000|2020-11-26 14:08:20|5054.76|5016.76|5053.99|5015.99|5054.76|5016.76|5053.58|5015.58|10
1606399710000|2020-11-26 14:08:30|5053.26|5015.26|5051.62|5013.62|5053.26|5015.26|5050.56|5012.56|10
1606399720000|2020-11-26 14:08:40|5052.53|5014.53|5054.23|5016.23|5054.23|5016.23|5052.28|5014.28|10
1606399730000|2020-11-26 14:08:50|5054.64|5016.64|5058.59|5020.59|5058.59|5020.59|5054.64|5016.64|10
1606399740000|2020-11-26 14:09:00|5058.33|5020.33|5062.58|5024.58|5062.7|5024.7|5058.33|5020.33|10
1606399750000|2020-11-26 14:09:10|5062.38|5024.38|5062.31|5024.31|5062.99|5024.99|5062.15|5024.15|10
1606399760000|2020-11-26 14:09:20|5062.32|5024.32|5065.23|5027.23|5065.23|5027.23|5062.32|5024.32|10
1606399770000|2020-11-26 14:09:30|5065.04|5027.04|5066.11|5028.11|5066.11|5028.11|5064.77|5026.77|10
1606399780000|2020-11-26 14:09:40|5066.35|5028.35|5068.68|5030.68|5068.68|5030.68|5065.53|5027.53|10
1606399790000|2020-11-26 14:09:50|5069.03|5031.03|5069.59|5031.59|5069.59|5031.59|5068.61|5030.61|10
1606399800000|2020-11-26 14:10:00|5069.8|5031.8|5071.68|5033.68|5071.9|5033.9|5069.8|5031.8|10
1606399810000|2020-11-26 14:10:10|5071.79|5033.79|5073.4|5035.4|5073.88|5035.88|5071.68|5033.68|10
1606399820000|2020-11-26 14:10:20|5073.37|5035.37|5071.96|5033.96|5073.46|5035.46|5071.96|5033.96|10
1606399830000|2020-11-26 14:10:30|5069.57|5031.57|5067.77|5029.77|5069.57|5031.57|5067.77|5029.77|10
1606399840000|2020-11-26 14:10:40|5067.44|5029.44|5067.63|5029.63|5068.12|5030.12|5067.22|5029.22|10
1606399850000|2020-11-26 14:10:50|5067.7|5029.7|5065.41|5027.41|5068.11|5030.11|5065.39|5027.39|10
1606399860000|2020-11-26 14:11:00|5066.33|5028.33|5066.08|5028.08|5066.37|5028.37|5065.54|5027.54|10
1606399870000|2020-11-26 14:11:10|5065.96|5027.96|5069.03|5031.03|5069.03|5031.03|5065.96|5027.96|10
1606399880000|2020-11-26 14:11:20|5069.34|5031.34|5070.46|5032.46|5070.46|5032.46|5069.23|5031.23|10
1606399890000|2020-11-26 14:11:30|5070.31|5032.31|5067.34|5029.34|5070.31|5032.31|5067.34|5029.34|10
1606399900000|2020-11-26 14:11:40|5067.01|5029.01|5067.58|5029.58|5067.64|5029.64|5066.89|5028.89|10
1606399910000|2020-11-26 14:11:50|5067.27|5029.27|5066.65|5028.65|5067.27|5029.27|5066.12|5028.12|10
1606399920000|2020-11-26 14:12:00|5066.73|5028.73|5060.21|5022.21|5066.9|5028.9|5060.21|5022.21|10
1606399930000|2020-11-26 14:12:10|5058.37|5020.37|5053.45|5015.45|5058.37|5020.37|5053.45|5015.45|10
1606399940000|2020-11-26 14:12:20|5053.29|5015.29|5051.26|5013.26|5053.29|5015.29|5051.26|5013.26|10
1606399950000|2020-11-26 14:12:30|5051.19|5013.19|5051.29|5013.29|5051.33|5013.33|5050.98|5012.98|10
1606399960000|2020-11-26 14:12:40|5051.46|5013.46|5052.58|5014.58|5052.58|5014.58|5051.17|5013.17|10
1606399970000|2020-11-26 14:12:50|5052.83|5014.83|5053.05|5015.05|5053.6|5015.6|5052.11|5014.11|10
1606399980000|2020-11-26 14:13:00|5052.84|5014.84|5056.62|5018.62|5056.62|5018.62|5052.69|5014.69|10
1606399990000|2020-11-26 14:13:10|5056.81|5018.81|5060.58|5022.58|5060.58|5022.58|5056.81|5018.81|10
1606400000000|2020-11-26 14:13:20|5060.91|5022.91|5063.96|5025.96|5063.96|5025.96|5060.54|5022.54|10
1606400010000|2020-11-26 14:13:30|5064.2|5026.2|5064.58|5026.58|5064.58|5026.58|5064.13|5026.13|9
1606400020000|2020-11-26 14:13:40|5064.77|5026.77|5067.53|5029.53|5067.53|5029.53|5064.77|5026.77|10
1606400030000|2020-11-26 14:13:50|5068.41|5030.41|5070.75|5032.75|5071.16|5033.16|5068.41|5030.41|10
1606400040000|2020-11-26 14:14:00|5069.48|5031.48|5069.13|5031.13|5069.82|5031.82|5068.84|5030.84|10
1606400050000|2020-11-26 14:14:10|5069.61|5031.61|5070.12|5032.12|5070.12|5032.12|5069.31|5031.31|10
1606400060000|2020-11-26 14:14:20|5070.72|5032.72|5073.31|5035.31|5073.47|5035.47|5070.72|5032.72|10
1606400070000|2020-11-26 14:14:30|5073.4|5035.4|5074.98|5036.98|5074.98|5036.98|5073.4|5035.4|10
1606400080000|2020-11-26 14:14:40|5075.18|5037.18|5076.11|5038.11|5076.32|5038.32|5075.18|5037.18|10
1606400090000|2020-11-26 14:14:50|5076.43|5038.43|5076.35|5038.35|5076.82|5038.82|5075.69|5037.69|10
1606400100000|2020-11-26 14:15:00|5076.66|5038.66|5075.64|5037.64|5077.11|5039.11|5075.64|5037.64|10
1606400110000|2020-11-26 14:15:10|5075.22|5037.22|5072.14|5034.14|5075.22|5037.22|5072.14|5034.14|10
1606400120000|2020-11-26 14:15:20|5071.56|5033.56|5065.56|5027.56|5071.56|5033.56|5065.56|5027.56|10
1606400130000|2020-11-26 14:15:30|5064.92|5026.92|5060.83|5022.83|5064.92|5026.92|5060.4|5022.4|10
1606400140000|2020-11-26 14:15:40|5060.74|5022.74|5062.31|5024.31|5062.57|5024.57|5059.52|5021.52|10
1606400150000|2020-11-26 14:15:50|5062.92|5024.92|5062.26|5024.26|5063.78|5025.78|5062.25|5024.25|10
1606400160000|2020-11-26 14:16:00|5061.52|5023.52|5057.65|5019.65|5061.7|5023.7|5057.65|5019.65|10
1606400170000|2020-11-26 14:16:10|5056.85|5018.85|5050.75|5012.75|5056.85|5018.85|5050.75|5012.75|10
1606400180000|2020-11-26 14:16:20|5050.65|5012.65|5046.03|5008.03|5050.65|5012.65|5045.52|5007.52|10
1606400190000|2020-11-26 14:16:30|5046.29|5008.29|5047.02|5009.02|5047.09|5009.09|5046.29|5008.29|10
1606400200000|2020-11-26 14:16:40|5046.92|5008.92|5048.26|5010.26|5048.26|5010.26|5046.92|5008.92|10
1606400210000|2020-11-26 14:16:50|5048.22|5010.22|5051|5013|5051|5013|5048.22|5010.22|10
1606400220000|2020-11-26 14:17:00|5051.23|5013.23|5050.28|5012.28|5052.45|5014.45|5050.05|5012.05|10
1606400230000|2020-11-26 14:17:10|5050.65|5012.65|5055.74|5017.74|5055.74|5017.74|5050.65|5012.65|10
1606400240000|2020-11-26 14:17:20|5055.48|5017.48|5058.44|5020.44|5058.44|5020.44|5055.48|5017.48|10
1606400250000|2020-11-26 14:17:30|5058.58|5020.58|5060.34|5022.34|5060.34|5022.34|5058.58|5020.58|10
1606400260000|2020-11-26 14:17:40|5060.58|5022.58|5061.92|5023.92|5061.92|5023.92|5060.57|5022.57|10
1606400270000|2020-11-26 14:17:50|5063.36|5025.36|5063.99|5025.99|5064.52|5026.52|5063.36|5025.36|10
1606400280000|2020-11-26 14:18:00|5063.81|5025.81|5064.92|5026.92|5064.92|5026.92|5063.7|5025.7|10
1606400290000|2020-11-26 14:18:10|5065.14|5027.14|5065.71|5027.71|5066.31|5028.31|5065.14|5027.14|10
1606400300000|2020-11-26 14:18:20|5065.59|5027.59|5063.23|5025.23|5065.61|5027.61|5063.23|5025.23|10
1606400310000|2020-11-26 14:18:30|5062.95|5024.95|5057.31|5019.31|5062.95|5024.95|5057.31|5019.31|10
1606400320000|2020-11-26 14:18:40|5056.12|5018.12|5053.04|5015.04|5056.12|5018.12|5053.04|5015.04|9
1606400330000|2020-11-26 14:18:50|5053.03|5015.03|5049.29|5011.29|5053.03|5015.03|5049.29|5011.29|10
1606400340000|2020-11-26 14:19:00|5048.78|5010.78|5045.22|5007.22|5049|5011|5045.22|5007.22|10
1606400350000|2020-11-26 14:19:10|5045.48|5007.48|5041.66|5003.66|5045.48|5007.48|5041.66|5003.66|10
1606400360000|2020-11-26 14:19:20|5041.62|5003.62|5039.65|5001.65|5041.62|5003.62|5039.61|5001.61|10
1606400370000|2020-11-26 14:19:30|5039.74|5001.74|5038.51|5000.51|5039.97|5001.97|5038.51|5000.51|9
1606400380000|2020-11-26 14:19:40|5038.46|5000.46|5039.38|5001.38|5040.36|5002.36|5038.43|5000.43|10
1606400390000|2020-11-26 14:19:50|5036.76|4998.76|5031.56|4993.56|5036.76|4998.76|5030.83|4992.83|10
1606400400000|2020-11-26 14:20:00|5030.59|4992.59|5031.56|4993.56|5031.56|4993.56|5029.29|4991.29|9
1606400410000|2020-11-26 14:20:10|5031.63|4993.63|5032.05|4994.05|5032.09|4994.09|5031.16|4993.16|10
1606400420000|2020-11-26 14:20:20|5032.19|4994.19|5031.67|4993.67|5032.64|4994.64|5031.67|4993.67|10
1606400430000|2020-11-26 14:20:30|5031.97|4993.97|5025.13|4987.13|5032.52|4994.52|5025.13|4987.13|10
1606400440000|2020-11-26 14:20:40|5024.27|4986.27|5019.72|4981.72|5024.27|4986.27|5019.72|4981.72|10
1606400450000|2020-11-26 14:20:50|5019.44|4981.44|5012.78|4974.78|5019.44|4981.44|5012.78|4974.78|10
1606400460000|2020-11-26 14:21:00|5011.84|4973.84|5012.56|4974.56|5012.79|4974.79|5011.84|4973.84|9
1606400470000|2020-11-26 14:21:10|5012.12|4974.12|5008.1|4970.1|5012.12|4974.12|5008.1|4970.1|9
1606400480000|2020-11-26 14:21:20|5007.99|4969.99|5006.66|4968.66|5007.99|4969.99|5006.66|4968.66|9
1606400490000|2020-11-26 14:21:30|5006.53|4968.53|5005.27|4967.27|5007.23|4969.23|5005.27|4967.27|10
1606400500000|2020-11-26 14:21:40|5005.16|4967.16|5005.39|4967.39|5005.74|4967.74|5004.91|4966.91|10
1606400510000|2020-11-26 14:21:50|5005.24|4967.24|5013.87|4975.87|5013.87|4975.87|5005.24|4967.24|10
1606400520000|2020-11-26 14:22:00|5014.04|4976.04|5016.46|4978.46|5016.46|4978.46|5013.09|4975.09|10
1606400530000|2020-11-26 14:22:10|5016.78|4978.78|5021.13|4983.13|5021.16|4983.16|5016.78|4978.78|10
1606400540000|2020-11-26 14:22:20|5020.83|4982.83|5026.22|4988.22|5026.22|4988.22|5020.83|4982.83|10
1606400550000|2020-11-26 14:22:30|5026.49|4988.49|5028.35|4990.35|5028.72|4990.72|5025.78|4987.78|10
1606400560000|2020-11-26 14:22:40|5028.21|4990.21|5027.26|4989.26|5028.21|4990.21|5027.14|4989.14|10
1606400570000|2020-11-26 14:22:50|5027.46|4989.46|5028.13|4990.13|5028.21|4990.21|5027.46|4989.46|10
1606400580000|2020-11-26 14:23:00|5028.29|4990.29|5028.86|4990.86|5028.86|4990.86|5027.5|4989.5|10
1606400590000|2020-11-26 14:23:10|5030.28|4992.28|5030.99|4992.99|5030.99|4992.99|5029.07|4991.07|10
1606400600000|2020-11-26 14:23:20|5030.74|4992.74|5032.1|4994.1|5032.1|4994.1|5029.59|4991.59|9
1606400610000|2020-11-26 14:23:30|5032.46|4994.46|5035.06|4997.06|5035.06|4997.06|5032.46|4994.46|10
1606400620000|2020-11-26 14:23:40|5035.78|4997.78|5037.22|4999.22|5037.27|4999.27|5035.3|4997.3|10
1606400630000|2020-11-26 14:23:50|5037.06|4999.06|5031.58|4993.58|5037.06|4999.06|5031.58|4993.58|10
1606400640000|2020-11-26 14:24:00|5031.45|4993.45|5028.39|4990.39|5031.62|4993.62|5028.39|4990.39|10
1606400650000|2020-11-26 14:24:10|5028.27|4990.27|5022.83|4984.83|5028.27|4990.27|5022.83|4984.83|10
1606400660000|2020-11-26 14:24:20|5021.9|4983.9|5021.04|4983.04|5022.9|4984.9|5021.04|4983.04|10
1606400670000|2020-11-26 14:24:30|5020.43|4982.43|5019.74|4981.74|5020.7|4982.7|5019.72|4981.72|10
1606400680000|2020-11-26 14:24:40|5019.78|4981.78|5020.6|4982.6|5021.09|4983.09|5019.42|4981.42|10
1606400690000|2020-11-26 14:24:50|5020.55|4982.55|5019.21|4981.21|5020.79|4982.79|5019.21|4981.21|10
1606400700000|2020-11-26 14:25:00|5019.01|4981.01|5014.85|4976.85|5019.01|4981.01|5014.77|4976.77|10
1606400710000|2020-11-26 14:25:10|5014.71|4976.71|5011.25|4973.25|5014.71|4976.71|5011.25|4973.25|9
1606400720000|2020-11-26 14:25:20|5011.71|4973.71|5009.93|4971.93|5011.71|4973.71|5008.72|4970.72|10
1606400730000|2020-11-26 14:25:30|5010.2|4972.2|5016.09|4978.09|5016.09|4978.09|5010.2|4972.2|10
1606400740000|2020-11-26 14:25:40|5016.2|4978.2|5015.67|4977.67|5016.37|4978.37|5015.67|4977.67|10
1606400750000|2020-11-26 14:25:50|5015.62|4977.62|5013.83|4975.83|5015.73|4977.73|5013.83|4975.83|10
1606400760000|2020-11-26 14:26:00|5013.18|4975.18|5008.39|4970.39|5013.18|4975.18|5008.06|4970.06|10
1606400770000|2020-11-26 14:26:10|5008.94|4970.94|5010.26|4972.26|5011.07|4973.07|5008.68|4970.68|10
1606400780000|2020-11-26 14:26:20|5008.21|4970.21|5006.54|4968.54|5008.21|4970.21|5006.03|4968.03|10
1606400790000|2020-11-26 14:26:30|5007.07|4969.07|5005.1|4967.1|5007.07|4969.07|5004.91|4966.91|10
1606400800000|2020-11-26 14:26:40|5005.02|4967.02|5001.37|4963.37|5005.02|4967.02|5001.11|4963.11|10
1606400810000|2020-11-26 14:26:50|5001.88|4963.88|5005.33|4967.33|5005.33|4967.33|5001.81|4963.81|10
1606400820000|2020-11-26 14:27:00|5005.54|4967.54|5008.69|4970.69|5008.69|4970.69|5005.54|4967.54|10
1606400830000|2020-11-26 14:27:10|5008.79|4970.79|5009.85|4971.85|5010.58|4972.58|5008.79|4970.79|9
1606400840000|2020-11-26 14:27:20|5009.68|4971.68|5007.06|4969.06|5010.1|4972.1|5007.06|4969.06|10
1606400850000|2020-11-26 14:27:30|5006.28|4968.28|5001.64|4963.64|5006.28|4968.28|5001.64|4963.64|9
1606400860000|2020-11-26 14:27:40|5001.6|4963.6|4997.67|4959.67|5001.6|4963.6|4997.67|4959.67|10
1606400870000|2020-11-26 14:27:50|4996.99|4958.99|4995.74|4957.74|4996.99|4958.99|4995.02|4957.02|8
1606400880000|2020-11-26 14:28:00|4995.78|4957.78|4995.02|4957.02|4995.85|4957.85|4995.02|4957.02|10
1606400890000|2020-11-26 14:28:10|4995.05|4957.05|4993.14|4955.14|4995.05|4957.05|4993.14|4955.14|10
1606400900000|2020-11-26 14:28:20|4993.02|4955.02|4994.99|4956.99|4995.23|4957.23|4993.02|4955.02|10
1606400910000|2020-11-26 14:28:30|4995.61|4957.61|4994.68|4956.68|4995.71|4957.71|4994.68|4956.68|10
1606400920000|2020-11-26 14:28:40|4994.12|4956.12|4990.59|4952.59|4994.12|4956.12|4990.59|4952.59|10
1606400930000|2020-11-26 14:28:50|4989.87|4951.87|4989.55|4951.55|4990.09|4952.09|4989.36|4951.36|10
1606400940000|2020-11-26 14:29:00|4989.85|4951.85|4987|4949|4989.85|4951.85|4987|4949|10
1606400950000|2020-11-26 14:29:10|4986.96|4948.96|4989.04|4951.04|4989.04|4951.04|4986.96|4948.96|10
1606400960000|2020-11-26 14:29:20|4989.03|4951.03|4989.45|4951.45|4989.45|4951.45|4989.03|4951.03|9
1606400970000|2020-11-26 14:29:30|4989.13|4951.13|4992.78|4954.78|4993.31|4955.31|4989.13|4951.13|10
1606400980000|2020-11-26 14:29:40|4993.6|4955.6|4994.56|4956.56|4994.56|4956.56|4993.6|4955.6|10
1606400990000|2020-11-26 14:29:50|4994.96|4956.96|4995.33|4957.33|4995.5|4957.5|4994.85|4956.85|10
1606401000000|2020-11-26 14:30:00|4995.42|4957.42|5000.14|4962.14|5000.14|4962.14|4995.42|4957.42|10
1606401010000|2020-11-26 14:30:10|5000.86|4962.86|5011.03|4973.03|5011.03|4973.03|5000.86|4962.86|10
1606401020000|2020-11-26 14:30:20|5011.76|4973.76|5018.34|4980.34|5018.34|4980.34|5011.76|4973.76|10
1606401030000|2020-11-26 14:30:30|5018.83|4980.83|5019.98|4981.98|5019.98|4981.98|5018.83|4980.83|10
1606401040000|2020-11-26 14:30:40|5020.23|4982.23|5024.3|4986.3|5024.3|4986.3|5020.23|4982.23|10
1606401050000|2020-11-26 14:30:50|5024.8|4986.8|5034.52|4996.52|5034.52|4996.52|5024.8|4986.8|10
1606401060000|2020-11-26 14:31:00|5034.65|4996.65|5033.64|4995.64|5035.36|4997.36|5033.59|4995.59|10
1606401070000|2020-11-26 14:31:10|5033.7|4995.7|5028.75|4990.75|5033.7|4995.7|5028.75|4990.75|10
1606401080000|2020-11-26 14:31:20|5028.24|4990.24|5024.96|4986.96|5028.24|4990.24|5024.96|4986.96|10
1606401090000|2020-11-26 14:31:30|5024.85|4986.85|5026.93|4988.93|5026.93|4988.93|5024.78|4986.78|10
1606401100000|2020-11-26 14:31:40|5026.94|4988.94|5027.03|4989.03|5027.07|4989.07|5026.75|4988.75|10
1606401110000|2020-11-26 14:31:50|5027.2|4989.2|5028.45|4990.45|5028.45|4990.45|5027.2|4989.2|10
1606401120000|2020-11-26 14:32:00|5028.48|4990.48|5029.15|4991.15|5029.25|4991.25|5028.43|4990.43|10
1606401130000|2020-11-26 14:32:10|5029.16|4991.16|5030.07|4992.07|5030.1|4992.1|5029.11|4991.11|10
1606401140000|2020-11-26 14:32:20|5030.51|4992.51|5034.87|4996.87|5034.87|4996.87|5030.51|4992.51|9
1606401150000|2020-11-26 14:32:30|5036.86|4998.86|5037.95|4999.95|5037.95|4999.95|5036.15|4998.15|10
1606401160000|2020-11-26 14:32:40|5038.18|5000.18|5039.68|5001.68|5039.9|5001.9|5038.18|5000.18|10
1606401170000|2020-11-26 14:32:50|5039.5|5001.5|5042.95|5004.95|5043.05|5005.05|5039.5|5001.5|10
1606401180000|2020-11-26 14:33:00|5042.28|5004.28|5042.09|5004.09|5042.3|5004.3|5040.09|5002.09|10
1606401190000|2020-11-26 14:33:10|5042.34|5004.34|5043|5005|5043.52|5005.52|5042.27|5004.27|9
1606401200000|2020-11-26 14:33:20|5043.19|5005.19|5044.21|5006.21|5044.21|5006.21|5043.19|5005.19|9
1606401210000|2020-11-26 14:33:30|5044.82|5006.82|5049.3|5011.3|5049.3|5011.3|5044.14|5006.14|10
1606401220000|2020-11-26 14:33:40|5049.75|5011.75|5052.01|5014.01|5052.01|5014.01|5049.75|5011.75|10
1606401230000|2020-11-26 14:33:50|5051.92|5013.92|5053.43|5015.43|5053.43|5015.43|5051.44|5013.44|10
1606401240000|2020-11-26 14:34:00|5053.82|5015.82|5055.47|5017.47|5055.73|5017.73|5053.75|5015.75|10
1606401250000|2020-11-26 14:34:10|5055.79|5017.79|5054.06|5016.06|5055.89|5017.89|5054.06|5016.06|10
1606401260000|2020-11-26 14:34:20|5053.5|5015.5|5050.47|5012.47|5053.5|5015.5|5050.19|5012.19|10
1606401270000|2020-11-26 14:34:30|5049.79|5011.79|5048.96|5010.96|5049.79|5011.79|5048.32|5010.32|10
1606401280000|2020-11-26 14:34:40|5048.02|5010.02|5048.2|5010.2|5048.4|5010.4|5047.77|5009.77|10
1606401290000|2020-11-26 14:34:50|5049.13|5011.13|5049.26|5011.26|5049.45|5011.45|5048.84|5010.84|10
1606401300000|2020-11-26 14:35:00|5049.56|5011.56|5049.72|5011.72|5049.88|5011.88|5049.41|5011.41|10
1606401310000|2020-11-26 14:35:10|5049.74|5011.74|5047.32|5009.32|5049.74|5011.74|5047.27|5009.27|10
1606401320000|2020-11-26 14:35:20|5047.05|5009.05|5047.52|5009.52|5047.68|5009.68|5047.05|5009.05|10
1606401330000|2020-11-26 14:35:30|5047.61|5009.61|5046.82|5008.82|5047.92|5009.92|5046.82|5008.82|10
1606401340000|2020-11-26 14:35:40|5046.19|5008.19|5045.54|5007.54|5046.53|5008.53|5045.54|5007.54|10
1606401350000|2020-11-26 14:35:50|5045.37|5007.37|5046.26|5008.26|5046.26|5008.26|5045.37|5007.37|10
1606401360000|2020-11-26 14:36:00|5046.5|5008.5|5046.51|5008.51|5046.94|5008.94|5046.36|5008.36|10
1606401370000|2020-11-26 14:36:10|5046.37|5008.37|5046.74|5008.74|5046.85|5008.85|5046.37|5008.37|9
1606401380000|2020-11-26 14:36:20|5046.82|5008.82|5046.41|5008.41|5046.82|5008.82|5045.96|5007.96|9
1606401390000|2020-11-26 14:36:30|5046.56|5008.56|5046.13|5008.13|5046.56|5008.56|5046.12|5008.12|10
1606401400000|2020-11-26 14:36:40|5045.82|5007.82|5043.57|5005.57|5045.92|5007.92|5043.57|5005.57|10
1606401410000|2020-11-26 14:36:50|5043.22|5005.22|5040.08|5002.08|5043.22|5005.22|5040.08|5002.08|10
1606401420000|2020-11-26 14:37:00|5039.1|5001.1|5035.7|4997.7|5039.1|5001.1|5035.7|4997.7|10
1606401430000|2020-11-26 14:37:10|5035.53|4997.53|5034.53|4996.53|5035.87|4997.87|5034.53|4996.53|10
1606401440000|2020-11-26 14:37:20|5033.52|4995.52|5030.69|4992.69|5033.52|4995.52|5030.52|4992.52|10
1606401450000|2020-11-26 14:37:30|5031.19|4993.19|5031.72|4993.72|5031.79|4993.79|5031.05|4993.05|10
1606401460000|2020-11-26 14:37:40|5031.71|4993.71|5031.27|4993.27|5032.03|4994.03|5031.27|4993.27|10
1606401470000|2020-11-26 14:37:50|5031.64|4993.64|5032.45|4994.45|5032.45|4994.45|5031.39|4993.39|10
1606401480000|2020-11-26 14:38:00|5032.7|4994.7|5033.21|4995.21|5033.38|4995.38|5032.7|4994.7|9
1606401490000|2020-11-26 14:38:10|5033.29|4995.29|5032.91|4994.91|5033.31|4995.31|5032.48|4994.48|10
1606401500000|2020-11-26 14:38:20|5032.64|4994.64|5031.57|4993.57|5032.64|4994.64|5031.53|4993.53|10
1606401510000|2020-11-26 14:38:30|5031.69|4993.69|5030.78|4992.78|5031.69|4993.69|5030.72|4992.72|10
1606401520000|2020-11-26 14:38:40|5031.16|4993.16|5032.93|4994.93|5032.93|4994.93|5031.16|4993.16|10
1606401530000|2020-11-26 14:38:50|5032.97|4994.97|5035.58|4997.58|5035.58|4997.58|5032.97|4994.97|10
1606401540000|2020-11-26 14:39:00|5036.49|4998.49|5037.44|4999.44|5038.06|5000.06|5036.49|4998.49|10
1606401550000|2020-11-26 14:39:10|5037.5|4999.5|5037.69|4999.69|5037.99|4999.99|5037.5|4999.5|9
1606401560000|2020-11-26 14:39:20|5037.16|4999.16|5035.55|4997.55|5037.16|4999.16|5035.34|4997.34|10
1606401570000|2020-11-26 14:39:30|5035.25|4997.25|5034.71|4996.71|5035.31|4997.31|5034.69|4996.69|10
1606401580000|2020-11-26 14:39:40|5034.74|4996.74|5031.43|4993.43|5034.89|4996.89|5031.43|4993.43|10
1606401590000|2020-11-26 14:39:50|5030.6|4992.6|5026.63|4988.63|5030.6|4992.6|5026.63|4988.63|10
1606401600000|2020-11-26 14:40:00|5026.42|4988.42|5024.19|4986.19|5026.49|4988.49|5024.19|4986.19|9
1606401610000|2020-11-26 14:40:10|5023.86|4985.86|5021.06|4983.06|5023.86|4985.86|5020.93|4982.93|10
1606401620000|2020-11-26 14:40:20|5021.01|4983.01|5016.56|4978.56|5021.01|4983.01|5016.38|4978.38|10
1606401630000|2020-11-26 14:40:30|5016.89|4978.89|5014.5|4976.5|5017.32|4979.32|5014.5|4976.5|10
1606401640000|2020-11-26 14:40:40|5013.46|4975.46|5014.44|4976.44|5018|4980|5013.46|4975.46|10
1606401650000|2020-11-26 14:40:50|5014.19|4976.19|5010.08|4972.08|5014.19|4976.19|5010.08|4972.08|10
1606401660000|2020-11-26 14:41:00|5008.83|4970.83|5006.56|4968.56|5009.09|4971.09|5006.56|4968.56|9
1606401670000|2020-11-26 14:41:10|5006.81|4968.81|5005.4|4967.4|5006.81|4968.81|5005.21|4967.21|9
1606401680000|2020-11-26 14:41:20|5005.85|4967.85|5005.93|4967.93|5005.94|4967.94|5005.07|4967.07|10
1606401690000|2020-11-26 14:41:30|5006.09|4968.09|5005.91|4967.91|5006.34|4968.34|5004.55|4966.55|10
1606401700000|2020-11-26 14:41:40|5006.87|4968.87|5009.82|4971.82|5010.11|4972.11|5006.87|4968.87|10
1606401710000|2020-11-26 14:41:50|5011.2|4973.2|5013.62|4975.62|5013.62|4975.62|5011.2|4973.2|10
1606401720000|2020-11-26 14:42:00|5013.58|4975.58|5011.92|4973.92|5013.61|4975.61|5011.92|4973.92|10
1606401730000|2020-11-26 14:42:10|5009.67|4971.67|5005.4|4967.4|5009.67|4971.67|5005.4|4967.4|10
1606401740000|2020-11-26 14:42:20|5005.57|4967.57|5004.64|4966.64|5005.57|4967.57|5002.74|4964.74|10
1606401750000|2020-11-26 14:42:30|5003.93|4965.93|5015.11|4977.11|5015.11|4977.11|5003.93|4965.93|10
1606401760000|2020-11-26 14:42:40|5016.69|4978.69|5019.46|4981.46|5020.01|4982.01|5016.69|4978.69|10
1606401770000|2020-11-26 14:42:50|5020.36|4982.36|5023.09|4985.09|5023.09|4985.09|5020.36|4982.36|10
1606401780000|2020-11-26 14:43:00|5022.58|4984.58|5020.26|4982.26|5023.17|4985.17|5020.04|4982.04|9
1606401790000|2020-11-26 14:43:10|5019.56|4981.56|5016.37|4978.37|5019.92|4981.92|5016.37|4978.37|10
1606401800000|2020-11-26 14:43:20|5016.39|4978.39|5015.97|4977.97|5016.72|4978.72|5015.65|4977.65|10
1606401810000|2020-11-26 14:43:30|5015.59|4977.59|5015.5|4977.5|5015.75|4977.75|5014.97|4976.97|10
1606401820000|2020-11-26 14:43:40|5015.54|4977.54|5014.62|4976.62|5015.54|4977.54|5014.62|4976.62|10
1606401830000|2020-11-26 14:43:50|5014.25|4976.25|5011.17|4973.17|5014.25|4976.25|5011.17|4973.17|10
1606401840000|2020-11-26 14:44:00|5010.57|4972.57|5008.42|4970.42|5010.57|4972.57|5008.1|4970.1|10
1606401850000|2020-11-26 14:44:10|5008.31|4970.31|5007.49|4969.49|5008.57|4970.57|5007.33|4969.33|9
1606401860000|2020-11-26 14:44:20|5007.39|4969.39|5009.69|4971.69|5009.8|4971.8|5007.39|4969.39|10
1606401870000|2020-11-26 14:44:30|5009.72|4971.72|5011.84|4973.84|5011.85|4973.85|5009.72|4971.72|10
1606401880000|2020-11-26 14:44:40|5011.18|4973.18|5009.6|4971.6|5011.18|4973.18|5009.08|4971.08|10
1606401890000|2020-11-26 14:44:50|5009.63|4971.63|5011.84|4973.84|5011.84|4973.84|5009.63|4971.63|9
1606401900000|2020-11-26 14:45:00|5012|4974|5014.65|4976.65|5014.65|4976.65|5011.88|4973.88|10
1606401910000|2020-11-26 14:45:10|5015.46|4977.46|5015.97|4977.97|5016.23|4978.23|5015.46|4977.46|10
1606401920000|2020-11-26 14:45:20|5015.73|4977.73|5016.94|4978.94|5017.26|4979.26|5015.73|4977.73|8
1606401930000|2020-11-26 14:45:30|5018.74|4980.74|5020.21|4982.21|5020.21|4982.21|5018.74|4980.74|10
1606401940000|2020-11-26 14:45:40|5021.07|4983.07|5026.65|4988.65|5026.65|4988.65|5021.07|4983.07|10
1606401950000|2020-11-26 14:45:50|5026.66|4988.66|5022.05|4984.05|5026.66|4988.66|5022.05|4984.05|10
1606401960000|2020-11-26 14:46:00|5020.97|4982.97|5014.03|4976.03|5022.51|4984.51|5014.03|4976.03|10
1606401970000|2020-11-26 14:46:10|5013.95|4975.95|5018.45|4980.45|5018.45|4980.45|5013.33|4975.33|10
1606401980000|2020-11-26 14:46:20|5017.85|4979.85|5017.59|4979.59|5019.07|4981.07|5017.59|4979.59|10
1606401990000|2020-11-26 14:46:30|5018.11|4980.11|5020.02|4982.02|5020.02|4982.02|5018.11|4980.11|10
1606402000000|2020-11-26 14:46:40|5019.97|4981.97|5021.27|4983.27|5021.43|4983.43|5019.97|4981.97|9
1606402010000|2020-11-26 14:46:50|5021.67|4983.67|5023.05|4985.05|5023.05|4985.05|5021.55|4983.55|10
1606402020000|2020-11-26 14:47:00|5023.3|4985.3|5024.77|4986.77|5024.77|4986.77|5023.3|4985.3|10
1606402030000|2020-11-26 14:47:10|5024.64|4986.64|5024.19|4986.19|5024.64|4986.64|5024.13|4986.13|10
1606402040000|2020-11-26 14:47:20|5024.11|4986.11|5024.78|4986.78|5024.96|4986.96|5024.11|4986.11|10
1606402050000|2020-11-26 14:47:30|5024.94|4986.94|5026.01|4988.01|5026.01|4988.01|5024.94|4986.94|10
1606402060000|2020-11-26 14:47:40|5026.45|4988.45|5028.07|4990.07|5028.07|4990.07|5026.45|4988.45|10
1606402070000|2020-11-26 14:47:50|5028.05|4990.05|5029.83|4991.83|5030.23|4992.23|5028.05|4990.05|10
1606402080000|2020-11-26 14:48:00|5029.65|4991.65|5029.69|4991.69|5029.97|4991.97|5028.64|4990.64|10
1606402090000|2020-11-26 14:48:10|5029.53|4991.53|5029.88|4991.88|5029.88|4991.88|5029.33|4991.33|10
1606402100000|2020-11-26 14:48:20|5029.6|4991.6|5027.33|4989.33|5029.6|4991.6|5027.17|4989.17|10
1606402110000|2020-11-26 14:48:30|5027.28|4989.28|5026.3|4988.3|5027.3|4989.3|5026.25|4988.25|10
1606402120000|2020-11-26 14:48:40|5026.7|4988.7|5027.15|4989.15|5027.15|4989.15|5026.42|4988.42|10
1606402130000|2020-11-26 14:48:50|5027.22|4989.22|5029.73|4991.73|5029.73|4991.73|5027.22|4989.22|10
1606402140000|2020-11-26 14:49:00|5030.42|4992.42|5029.73|4991.73|5030.42|4992.42|5029.4|4991.4|10
1606402150000|2020-11-26 14:49:10|5029.8|4991.8|5029.68|4991.68|5030.17|4992.17|5029.32|4991.32|10
1606402160000|2020-11-26 14:49:20|5029.87|4991.87|5029.9|4991.9|5031.75|4993.75|5029.87|4991.87|10
1606402170000|2020-11-26 14:49:30|5030.12|4992.12|5028.44|4990.44|5030.12|4992.12|5028.44|4990.44|10
1606402180000|2020-11-26 14:49:40|5028.28|4990.28|5028.1|4990.1|5028.59|4990.59|5027.95|4989.95|10
1606402190000|2020-11-26 14:49:50|5028.04|4990.04|5026.69|4988.69|5028.04|4990.04|5026.69|4988.69|10
1606402200000|2020-11-26 14:50:00|5026.56|4988.56|5024.67|4986.67|5026.56|4988.56|5024.57|4986.57|8
1606402210000|2020-11-26 14:50:10|5024.18|4986.18|5022.07|4984.07|5024.18|4986.18|5022.07|4984.07|10
1606402220000|2020-11-26 14:50:20|5022.03|4984.03|5024.63|4986.63|5024.63|4986.63|5022.03|4984.03|10
1606402230000|2020-11-26 14:50:30|5024.75|4986.75|5023.99|4985.99|5025.57|4987.57|5023.24|4985.24|10
1606402240000|2020-11-26 14:50:40|5023.29|4985.29|5014.12|4976.12|5023.29|4985.29|5013.63|4975.63|10
1606402250000|2020-11-26 14:50:50|5013.1|4975.1|5004.9|4966.9|5014.2|4976.2|5004.9|4966.9|10
1606402260000|2020-11-26 14:51:00|5007.69|4969.69|5011.65|4973.65|5011.65|4973.65|5007.68|4969.68|10
1606402270000|2020-11-26 14:51:10|5011.25|4973.25|5010.02|4972.02|5011.92|4973.92|5010.02|4972.02|10
1606402280000|2020-11-26 14:51:20|5010.16|4972.16|5012.61|4974.61|5012.61|4974.61|5010.09|4972.09|10
1606402290000|2020-11-26 14:51:30|5012.55|4974.55|5012.16|4974.16|5012.55|4974.55|5011.73|4973.73|10
1606402300000|2020-11-26 14:51:40|5012.73|4974.73|5014.41|4976.41|5014.41|4976.41|5012.73|4974.73|10
1606402310000|2020-11-26 14:51:50|5014.25|4976.25|5013.53|4975.53|5014.54|4976.54|5013.41|4975.41|9
1606402320000|2020-11-26 14:52:00|5013.39|4975.39|5008.64|4970.64|5013.39|4975.39|5008.64|4970.64|9
1606402330000|2020-11-26 14:52:10|5008.9|4970.9|5004.44|4966.44|5009.03|4971.03|5002.22|4964.22|9
1606402340000|2020-11-26 14:52:20|5001.97|4963.97|5003.07|4965.07|5003.07|4965.07|4995.99|4957.99|10
1606402350000|2020-11-26 14:52:30|5003.63|4965.63|5005.44|4967.44|5005.61|4967.61|5003.63|4965.63|10
1606402360000|2020-11-26 14:52:40|5004.96|4966.96|5002.38|4964.38|5004.96|4966.96|5002.38|4964.38|10
1606402370000|2020-11-26 14:52:50|5002.15|4964.15|5001.68|4963.68|5002.15|4964.15|5000.89|4962.89|10
1606402380000|2020-11-26 14:53:00|5001.48|4963.48|4999.6|4961.6|5002.16|4964.16|4999.6|4961.6|10
1606402390000|2020-11-26 14:53:10|4998|4960|4992.37|4954.37|4998|4960|4992.37|4954.37|10
1606402400000|2020-11-26 14:53:20|4991.82|4953.82|4989.38|4951.38|4992.8|4954.8|4989.37|4951.37|10
1606402410000|2020-11-26 14:53:30|4989.05|4951.05|4991.78|4953.78|4993.09|4955.09|4989.05|4951.05|10
1606402420000|2020-11-26 14:53:40|4991.85|4953.85|4987.71|4949.71|4992.13|4954.13|4987.71|4949.71|9
1606402430000|2020-11-26 14:53:50|4986.46|4948.46|4983.97|4945.97|4987.32|4949.32|4982.43|4944.43|10
1606402440000|2020-11-26 14:54:00|4982.23|4944.23|4982.45|4944.45|4982.58|4944.58|4981.01|4943.01|10
1606402450000|2020-11-26 14:54:10|4982.33|4944.33|4979.4|4941.4|4982.33|4944.33|4979.4|4941.4|10
1606402460000|2020-11-26 14:54:20|4979.81|4941.81|4979.92|4941.92|4980.53|4942.53|4979.43|4941.43|10
1606402470000|2020-11-26 14:54:30|4979.71|4941.71|4976.35|4938.35|4979.89|4941.89|4976.35|4938.35|10
1606402480000|2020-11-26 14:54:40|4975.9|4937.9|4974.42|4936.42|4975.9|4937.9|4974.42|4936.42|10
1606402490000|2020-11-26 14:54:50|4973.28|4935.28|4979.13|4941.13|4979.13|4941.13|4972.84|4934.84|10
1606402500000|2020-11-26 14:55:00|4978.99|4940.99|4978.09|4940.09|4978.99|4940.99|4978.09|4940.09|10
1606402510000|2020-11-26 14:55:10|4978.88|4940.88|4976.43|4938.43|4979.56|4941.56|4976.43|4938.43|10
1606402520000|2020-11-26 14:55:20|4976.03|4938.03|4973.41|4935.41|4976.03|4938.03|4972.8|4934.8|10
1606402530000|2020-11-26 14:55:30|4973.06|4935.06|4976.35|4938.35|4976.35|4938.35|4972.51|4934.51|10
1606402540000|2020-11-26 14:55:40|4977.08|4939.08|4982.47|4944.47|4982.76|4944.76|4977.08|4939.08|10
1606402550000|2020-11-26 14:55:50|4982.62|4944.62|4982.17|4944.17|4983.07|4945.07|4982.17|4944.17|10
1606402560000|2020-11-26 14:56:00|4983.04|4945.04|4984.83|4946.83|4984.86|4946.86|4982.7|4944.7|10
1606402570000|2020-11-26 14:56:10|4984.87|4946.87|4984.28|4946.28|4984.87|4946.87|4983.98|4945.98|10
1606402580000|2020-11-26 14:56:20|4984|4946|4981.24|4943.24|4984|4946|4979.15|4941.15|10
1606402590000|2020-11-26 14:56:30|4981.06|4943.06|4977.91|4939.91|4981.2|4943.2|4977.91|4939.91|10
1606402600000|2020-11-26 14:56:40|4977.15|4939.15|4976.79|4938.79|4977.23|4939.23|4976.5|4938.5|10
1606402610000|2020-11-26 14:56:50|4976.67|4938.67|4977.53|4939.53|4978.13|4940.13|4976.67|4938.67|10
1606402620000|2020-11-26 14:57:00|4977.55|4939.55|4977.49|4939.49|4977.82|4939.82|4976.9|4938.9|10
1606402630000|2020-11-26 14:57:10|4977.6|4939.6|4978.56|4940.56|4979.01|4941.01|4977.6|4939.6|9
1606402640000|2020-11-26 14:57:20|4978.83|4940.83|4980.67|4942.67|4981.06|4943.06|4978.83|4940.83|9
1606402650000|2020-11-26 14:57:30|4980.75|4942.75|4980.32|4942.32|4982.47|4944.47|4980.32|4942.32|10
1606402660000|2020-11-26 14:57:40|4979.79|4941.79|4977.75|4939.75|4979.79|4941.79|4976.21|4938.21|10
1606402670000|2020-11-26 14:57:50|4978.53|4940.53|4980.96|4942.96|4980.96|4942.96|4978.53|4940.53|10
1606402680000|2020-11-26 14:58:00|4981.02|4943.02|4975.84|4937.84|4981.02|4943.02|4975.84|4937.84|10
1606402690000|2020-11-26 14:58:10|4975.6|4937.6|4972.17|4934.17|4975.6|4937.6|4972.17|4934.17|10
1606402700000|2020-11-26 14:58:20|4972.57|4934.57|4973.12|4935.12|4973.33|4935.33|4971.63|4933.63|10
1606402710000|2020-11-26 14:58:30|4972.62|4934.62|4966.78|4928.78|4972.62|4934.62|4966.78|4928.78|10
1606402720000|2020-11-26 14:58:40|4966|4928|4964.31|4926.31|4966.21|4928.21|4964.31|4926.31|10
1606402730000|2020-11-26 14:58:50|4964.28|4926.28|4959.07|4921.07|4964.28|4926.28|4959.07|4921.07|10
1606402740000|2020-11-26 14:59:00|4958.73|4920.73|4955.91|4917.91|4958.73|4920.73|4955.91|4917.91|9
1606402750000|2020-11-26 14:59:10|4957.87|4919.87|4952.63|4914.63|4957.87|4919.87|4952.63|4914.63|10
1606402760000|2020-11-26 14:59:20|4954.54|4916.54|4954.29|4916.29|4954.88|4916.88|4950.59|4912.59|10
1606402770000|2020-11-26 14:59:30|4951.98|4913.98|4948.88|4910.88|4956.1|4918.1|4948.88|4910.88|10
1606402780000|2020-11-26 14:59:40|4948.48|4910.48|4948.41|4910.41|4949.36|4911.36|4948.3|4910.3|10
1606402790000|2020-11-26 14:59:50|4948.53|4910.53|4952.43|4914.43|4952.46|4914.46|4948.53|4910.53|9
1606402800000|2020-11-26 15:00:00|4952.44|4914.44|4953.4|4915.4|4953.4|4915.4|4952.28|4914.28|8
1606402810000|2020-11-26 15:00:10|4954.29|4916.29|4955.96|4917.96|4956|4918|4954.29|4916.29|10
1606402820000|2020-11-26 15:00:20|4955.88|4917.88|4954.69|4916.69|4956.65|4918.65|4954.69|4916.69|10
1606402830000|2020-11-26 15:00:30|4954.66|4916.66|4954.39|4916.39|4955.59|4917.59|4954.39|4916.39|10
1606402840000|2020-11-26 15:00:40|4954.49|4916.49|4959.19|4921.19|4959.56|4921.56|4954.49|4916.49|10
1606402850000|2020-11-26 15:00:50|4958.98|4920.98|4953.77|4915.77|4958.98|4920.98|4953.77|4915.77|10
1606402860000|2020-11-26 15:01:00|4954.46|4916.46|4946.15|4908.15|4954.46|4916.46|4946.15|4908.15|10
1606402870000|2020-11-26 15:01:10|4944.65|4906.65|4936.55|4898.55|4945.63|4907.63|4936.55|4898.55|10
1606402880000|2020-11-26 15:01:20|4937.33|4899.33|4940.77|4902.77|4940.78|4902.78|4932.77|4894.77|10
1606402890000|2020-11-26 15:01:30|4940.2|4902.2|4950.16|4912.16|4950.16|4912.16|4940.2|4902.2|10
1606402900000|2020-11-26 15:01:40|4950.76|4912.76|4952.07|4914.07|4952.07|4914.07|4949.84|4911.84|10
1606402910000|2020-11-26 15:01:50|4953.01|4915.01|4955.09|4917.09|4955.74|4917.74|4953.01|4915.01|10
1606402920000|2020-11-26 15:02:00|4954.88|4916.88|4956.98|4918.98|4957.06|4919.06|4954.88|4916.88|10
1606402930000|2020-11-26 15:02:10|4956.85|4918.85|4957.86|4919.86|4958.39|4920.39|4956.56|4918.56|10
1606402940000|2020-11-26 15:02:20|4957.69|4919.69|4957.7|4919.7|4957.89|4919.89|4956.91|4918.91|10
1606402950000|2020-11-26 15:02:30|4957.68|4919.68|4954.91|4916.91|4958.55|4920.55|4954.38|4916.38|10
1606402960000|2020-11-26 15:02:40|4954.99|4916.99|4958.12|4920.12|4958.43|4920.43|4954.73|4916.73|10
1606402970000|2020-11-26 15:02:50|4959.92|4921.92|4952.39|4914.39|4961.07|4923.07|4952.39|4914.39|10
1606402980000|2020-11-26 15:03:00|4954.24|4916.24|4943.65|4905.65|4954.24|4916.24|4943.65|4905.65|10
1606402990000|2020-11-26 15:03:10|4941.79|4903.79|4940.24|4902.24|4941.79|4903.79|4940.1|4902.1|9
1606403000000|2020-11-26 15:03:20|4940.15|4902.15|4937.44|4899.44|4940.7|4902.7|4937.44|4899.44|10
1606403010000|2020-11-26 15:03:30|4935.65|4897.65|4934.57|4896.57|4935.65|4897.65|4931.53|4893.53|9
1606403020000|2020-11-26 15:03:40|4935.31|4897.31|4930.59|4892.59|4935.56|4897.56|4930.59|4892.59|10
1606403030000|2020-11-26 15:03:50|4930.07|4892.07|4928.5|4890.5|4930.53|4892.53|4927.84|4889.84|10
1606403040000|2020-11-26 15:04:00|4927.4|4889.4|4930.96|4892.96|4930.96|4892.96|4925.92|4887.92|10
1606403050000|2020-11-26 15:04:10|4932.01|4894.01|4939.56|4901.56|4939.56|4901.56|4932.01|4894.01|10
1606403060000|2020-11-26 15:04:20|4939.47|4901.47|4945.21|4907.21|4946.89|4908.89|4939.47|4901.47|10
1606403070000|2020-11-26 15:04:30|4945.76|4907.76|4949.29|4911.29|4949.29|4911.29|4945.76|4907.76|10
1606403080000|2020-11-26 15:04:40|4949.93|4911.93|4954.4|4916.4|4954.6|4916.6|4949.93|4911.93|10
1606403090000|2020-11-26 15:04:50|4953.83|4915.83|4959.29|4921.29|4959.29|4921.29|4953.83|4915.83|10
1606403100000|2020-11-26 15:05:00|4960.19|4922.19|4967.87|4929.87|4967.87|4929.87|4960.19|4922.19|10
1606403110000|2020-11-26 15:05:10|4968.08|4930.08|4972.71|4934.71|4972.71|4934.71|4968.08|4930.08|10
1606403120000|2020-11-26 15:05:20|4974.2|4936.2|4974.14|4936.14|4975.89|4937.89|4974.01|4936.01|10
1606403130000|2020-11-26 15:05:30|4974.13|4936.13|4977.36|4939.36|4979.26|4941.26|4974.13|4936.13|10
1606403140000|2020-11-26 15:05:40|4977.63|4939.63|4980.94|4942.94|4981.03|4943.03|4977.63|4939.63|10
1606403150000|2020-11-26 15:05:50|4981.74|4943.74|4983.6|4945.6|4984.73|4946.73|4981.74|4943.74|10
1606403160000|2020-11-26 15:06:00|4984.21|4946.21|4987.69|4949.69|4987.88|4949.88|4984.21|4946.21|10
1606403170000|2020-11-26 15:06:10|4988.45|4950.45|4993.14|4955.14|4993.14|4955.14|4988.45|4950.45|10
1606403180000|2020-11-26 15:06:20|4994.1|4956.1|4999.95|4961.95|4999.95|4961.95|4994.09|4956.09|10
1606403190000|2020-11-26 15:06:30|4999.98|4961.98|5004.23|4966.23|5004.79|4966.79|4999.98|4961.98|10
1606403200000|2020-11-26 15:06:40|5005.13|4967.13|5009.24|4971.24|5009.24|4971.24|5005.13|4967.13|10
1606403210000|2020-11-26 15:06:50|5009.1|4971.1|5010.53|4972.53|5010.53|4972.53|5004.86|4966.86|10
1606403220000|2020-11-26 15:07:00|5010.99|4972.99|5013.08|4975.08|5013.72|4975.72|5010.99|4972.99|10
1606403230000|2020-11-26 15:07:10|5013.47|4975.47|5014.1|4976.1|5014.28|4976.28|5010.98|4972.98|10
1606403240000|2020-11-26 15:07:20|5011.8|4973.8|5011.62|4973.62|5012.33|4974.33|5011.46|4973.46|10
1606403250000|2020-11-26 15:07:30|5011.49|4973.49|5009.93|4971.93|5011.49|4973.49|5009.7|4971.7|10
1606403260000|2020-11-26 15:07:40|5009.86|4971.86|5012.08|4974.08|5012.08|4974.08|5009.86|4971.86|10
1606403270000|2020-11-26 15:07:50|5012.19|4974.19|5013.8|4975.8|5016.33|4978.33|5012.19|4974.19|10
1606403280000|2020-11-26 15:08:00|5013.49|4975.49|5013.46|4975.46|5014.25|4976.25|5012.04|4974.04|10
1606403290000|2020-11-26 15:08:10|5013.19|4975.19|5007.18|4969.18|5013.19|4975.19|5007.18|4969.18|10
1606403300000|2020-11-26 15:08:20|5006.08|4968.08|5004.08|4966.08|5006.08|4968.08|5003.66|4965.66|10
1606403310000|2020-11-26 15:08:30|5004.42|4966.42|5007.67|4969.67|5007.67|4969.67|5004.35|4966.35|8
1606403320000|2020-11-26 15:08:40|5008.03|4970.03|5010.36|4972.36|5012.1|4974.1|5008.03|4970.03|10
1606403330000|2020-11-26 15:08:50|5011.06|4973.06|5014.68|4976.68|5014.68|4976.68|5011.06|4973.06|10
1606403340000|2020-11-26 15:09:00|5014.48|4976.48|5012.98|4974.98|5014.91|4976.91|5012.45|4974.45|10
1606403350000|2020-11-26 15:09:10|5012.66|4974.66|5016.59|4978.59|5016.59|4978.59|5012.66|4974.66|10
1606403360000|2020-11-26 15:09:20|5016.69|4978.69|5020.88|4982.88|5020.88|4982.88|5016.54|4978.54|10
1606403370000|2020-11-26 15:09:30|5021.16|4983.16|5019.45|4981.45|5021.16|4983.16|5017.91|4979.91|10
1606403380000|2020-11-26 15:09:40|5019.44|4981.44|5023.97|4985.97|5024.07|4986.07|5019.03|4981.03|10
1606403390000|2020-11-26 15:09:50|5023.49|4985.49|5022.59|4984.59|5023.49|4985.49|5022.59|4984.59|10
1606403400000|2020-11-26 15:10:00|5022.04|4984.04|5023.5|4985.5|5023.5|4985.5|5021.4|4983.4|10
1606403410000|2020-11-26 15:10:10|5023.78|4985.78|5026.98|4988.98|5027.16|4989.16|5023.78|4985.78|10
1606403420000|2020-11-26 15:10:20|5027.31|4989.31|5029|4991|5029|4991|5027.31|4989.31|10
1606403430000|2020-11-26 15:10:30|5029.07|4991.07|5031.48|4993.48|5031.48|4993.48|5029.07|4991.07|10
1606403440000|2020-11-26 15:10:40|5031.28|4993.28|5034.6|4996.6|5034.6|4996.6|5031.28|4993.28|10
1606403450000|2020-11-26 15:10:50|5034.48|4996.48|5033.35|4995.35|5034.48|4996.48|5032.03|4994.03|10
1606403460000|2020-11-26 15:11:00|5034.03|4996.03|5038.08|5000.08|5038.08|5000.08|5034.03|4996.03|10
1606403470000|2020-11-26 15:11:10|5038.4|5000.4|5035.69|4997.69|5038.4|5000.4|5035.24|4997.24|10
1606403480000|2020-11-26 15:11:20|5035.33|4997.33|5034.41|4996.41|5035.49|4997.49|5034.25|4996.25|10
1606403490000|2020-11-26 15:11:30|5034.24|4996.24|5034.91|4996.91|5035.21|4997.21|5034.19|4996.19|10
1606403500000|2020-11-26 15:11:40|5034.95|4996.95|5038.4|5000.4|5038.4|5000.4|5034.95|4996.95|10
1606403510000|2020-11-26 15:11:50|5039.33|5001.33|5039.59|5001.59|5039.59|5001.59|5038.1|5000.1|10
1606403520000|2020-11-26 15:12:00|5039.86|5001.86|5042.22|5004.22|5042.22|5004.22|5039.86|5001.86|10
1606403530000|2020-11-26 15:12:10|5042.43|5004.43|5050.69|5012.69|5050.69|5012.69|5042.43|5004.43|10
1606403540000|2020-11-26 15:12:20|5051.37|5013.37|5054.83|5016.83|5055.79|5017.79|5051.37|5013.37|10
1606403550000|2020-11-26 15:12:30|5055.47|5017.47|5059.36|5021.36|5059.36|5021.36|5055.47|5017.47|10
1606403560000|2020-11-26 15:12:40|5059.78|5021.78|5065.19|5027.19|5065.19|5027.19|5059.78|5021.78|10
1606403570000|2020-11-26 15:12:50|5065.33|5027.33|5068.02|5030.02|5068.37|5030.37|5065.33|5027.33|10
1606403580000|2020-11-26 15:13:00|5069.29|5031.29|5074.15|5036.15|5074.15|5036.15|5069.29|5031.29|10
1606403590000|2020-11-26 15:13:10|5074.54|5036.54|5077.15|5039.15|5077.15|5039.15|5074.54|5036.54|10
1606403600000|2020-11-26 15:13:20|5077.38|5039.38|5083.12|5045.12|5083.12|5045.12|5076.79|5038.79|10
1606403610000|2020-11-26 15:13:30|5084.43|5046.43|5083.99|5045.99|5085.6|5047.6|5083.82|5045.82|10
1606403620000|2020-11-26 15:13:40|5083.68|5045.68|5086.53|5048.53|5086.53|5048.53|5083.68|5045.68|10
1606403630000|2020-11-26 15:13:50|5086.62|5048.62|5085.5|5047.5|5087.75|5049.75|5085.5|5047.5|10
1606403640000|2020-11-26 15:14:00|5084.95|5046.95|5080.25|5042.25|5084.95|5046.95|5079.86|5041.86|10
1606403650000|2020-11-26 15:14:10|5080.06|5042.06|5079.17|5041.17|5080.22|5042.22|5078.64|5040.64|10
1606403660000|2020-11-26 15:14:20|5078.32|5040.32|5077.9|5039.9|5079.14|5041.14|5077.16|5039.16|10
1606403670000|2020-11-26 15:14:30|5078.32|5040.32|5083.35|5045.35|5083.35|5045.35|5078.32|5040.32|10
1606403680000|2020-11-26 15:14:40|5084.28|5046.28|5084.98|5046.98|5084.98|5046.98|5081.57|5043.57|9
1606403690000|2020-11-26 15:14:50|5085.4|5047.4|5086.84|5048.84|5087.01|5049.01|5085.4|5047.4|10
1606403700000|2020-11-26 15:15:00|5086.52|5048.52|5090.07|5052.07|5090.07|5052.07|5086.52|5048.52|10
1606403710000|2020-11-26 15:15:10|5090.58|5052.58|5093.8|5055.8|5094.26|5056.26|5090.58|5052.58|10
1606403720000|2020-11-26 15:15:20|5093.84|5055.84|5095.25|5057.25|5095.34|5057.34|5093.84|5055.84|10
1606403730000|2020-11-26 15:15:30|5096.62|5058.62|5100.78|5062.78|5102.07|5064.07|5096.62|5058.62|10
1606403740000|2020-11-26 15:15:40|5101.52|5063.52|5107.73|5069.73|5107.73|5069.73|5101.52|5063.52|10
1606403750000|2020-11-26 15:15:50|5107.83|5069.83|5105.68|5067.68|5109.29|5071.29|5105.65|5067.65|10
1606403760000|2020-11-26 15:16:00|5106.76|5068.76|5109.62|5071.62|5109.62|5071.62|5106.28|5068.28|10
1606403770000|2020-11-26 15:16:10|5108.67|5070.67|5112.03|5074.03|5112.03|5074.03|5108.28|5070.28|10
1606403780000|2020-11-26 15:16:20|5112.34|5074.34|5117.44|5079.44|5117.44|5079.44|5112.34|5074.34|10
1606403790000|2020-11-26 15:16:30|5118.9|5080.9|5123.81|5085.81|5123.81|5085.81|5118.9|5080.9|10
1606403800000|2020-11-26 15:16:40|5124.38|5086.38|5126.72|5088.72|5127.4|5089.4|5124.38|5086.38|10
1606403810000|2020-11-26 15:16:50|5125.86|5087.86|5124.28|5086.28|5125.86|5087.86|5123.67|5085.67|10
1606403820000|2020-11-26 15:17:00|5124.33|5086.33|5123.11|5085.11|5124.62|5086.62|5123.11|5085.11|10
1606403830000|2020-11-26 15:17:10|5123.02|5085.02|5120.86|5082.86|5123.02|5085.02|5120.86|5082.86|10
1606403840000|2020-11-26 15:17:20|5119.34|5081.34|5116.7|5078.7|5119.34|5081.34|5116.7|5078.7|10
1606403850000|2020-11-26 15:17:30|5116.64|5078.64|5117.52|5079.52|5117.62|5079.62|5115.99|5077.99|9
1606403860000|2020-11-26 15:17:40|5117.55|5079.55|5114.01|5076.01|5117.68|5079.68|5113.68|5075.68|10
1606403870000|2020-11-26 15:17:50|5113.52|5075.52|5111.16|5073.16|5113.52|5075.52|5111.16|5073.16|10
1606403880000|2020-11-26 15:18:00|5111.22|5073.22|5108.57|5070.57|5111.29|5073.29|5107.91|5069.91|10
1606403890000|2020-11-26 15:18:10|5109.13|5071.13|5102.64|5064.64|5109.13|5071.13|5102.64|5064.64|10
1606403900000|2020-11-26 15:18:20|5102.26|5064.26|5097.02|5059.02|5102.26|5064.26|5097.02|5059.02|10
1606403910000|2020-11-26 15:18:30|5097.48|5059.48|5091.36|5053.36|5097.48|5059.48|5091.36|5053.36|10
1606403920000|2020-11-26 15:18:40|5092.2|5054.2|5088.97|5050.97|5092.32|5054.32|5088.8|5050.8|10
1606403930000|2020-11-26 15:18:50|5088.65|5050.65|5090.65|5052.65|5090.65|5052.65|5088.65|5050.65|10
1606403940000|2020-11-26 15:19:00|5090.78|5052.78|5093.15|5055.15|5093.15|5055.15|5089.86|5051.86|10
1606403950000|2020-11-26 15:19:10|5093.09|5055.09|5090.49|5052.49|5093.09|5055.09|5090.34|5052.34|10
1606403960000|2020-11-26 15:19:20|5090.21|5052.21|5085.14|5047.14|5090.21|5052.21|5085.14|5047.14|10
1606403970000|2020-11-26 15:19:30|5085.1|5047.1|5087|5049|5087|5049|5084.79|5046.79|10
1606403980000|2020-11-26 15:19:40|5087.68|5049.68|5094.36|5056.36|5094.36|5056.36|5087.68|5049.68|9
1606403990000|2020-11-26 15:19:50|5094.74|5056.74|5097.94|5059.94|5097.94|5059.94|5094.46|5056.46|10
1606404000000|2020-11-26 15:20:00|5098.15|5060.15|5095.56|5057.56|5098.15|5060.15|5095.56|5057.56|10
1606404010000|2020-11-26 15:20:10|5095.46|5057.46|5092.19|5054.19|5095.67|5057.67|5092.19|5054.19|10
1606404020000|2020-11-26 15:20:20|5091.93|5053.93|5094.57|5056.57|5094.88|5056.88|5090.99|5052.99|10
1606404030000|2020-11-26 15:20:30|5095.2|5057.2|5096.92|5058.92|5098.14|5060.14|5095.2|5057.2|10
1606404040000|2020-11-26 15:20:40|5097.88|5059.88|5093.59|5055.59|5097.88|5059.88|5093.58|5055.58|10
1606404050000|2020-11-26 15:20:50|5093.4|5055.4|5093.84|5055.84|5094|5056|5092.09|5054.09|10
1606404060000|2020-11-26 15:21:00|5093.9|5055.9|5092.92|5054.92|5093.9|5055.9|5092.05|5054.05|10
1606404070000|2020-11-26 15:21:10|5092.7|5054.7|5091.9|5053.9|5092.7|5054.7|5091.72|5053.72|10
1606404080000|2020-11-26 15:21:20|5091.91|5053.91|5088.69|5050.69|5091.91|5053.91|5088.69|5050.69|10
1606404090000|2020-11-26 15:21:30|5088.44|5050.44|5088.53|5050.53|5088.86|5050.86|5088.35|5050.35|10
1606404100000|2020-11-26 15:21:40|5088.16|5050.16|5089.32|5051.32|5089.32|5051.32|5088.16|5050.16|9
1606404110000|2020-11-26 15:21:50|5089.49|5051.49|5090.6|5052.6|5090.8|5052.8|5089.49|5051.49|10
1606404120000|2020-11-26 15:22:00|5091.05|5053.05|5092.38|5054.38|5092.79|5054.79|5090.75|5052.75|10
1606404130000|2020-11-26 15:22:10|5091.98|5053.98|5092.09|5054.09|5093.46|5055.46|5091.98|5053.98|10
1606404140000|2020-11-26 15:22:20|5092.43|5054.43|5090.54|5052.54|5092.43|5054.43|5089.54|5051.54|10
1606404150000|2020-11-26 15:22:30|5090.67|5052.67|5097.22|5059.22|5097.22|5059.22|5090.67|5052.67|10
1606404160000|2020-11-26 15:22:40|5097.48|5059.48|5100.07|5062.07|5100.56|5062.56|5097.48|5059.48|10
1606404170000|2020-11-26 15:22:50|5100.28|5062.28|5100.25|5062.25|5100.75|5062.75|5100.15|5062.15|10
1606404180000|2020-11-26 15:23:00|5100.53|5062.53|5102.17|5064.17|5102.17|5064.17|5100.18|5062.18|10
1606404190000|2020-11-26 15:23:10|5102.18|5064.18|5102.47|5064.47|5102.97|5064.97|5101.35|5063.35|9
1606404200000|2020-11-26 15:23:20|5104|5066|5107.29|5069.29|5107.29|5069.29|5104|5066|10
1606404210000|2020-11-26 15:23:30|5107.7|5069.7|5108.11|5070.11|5108.22|5070.22|5107.57|5069.57|10
1606404220000|2020-11-26 15:23:40|5109.13|5071.13|5108.29|5070.29|5109.13|5071.13|5106.21|5068.21|10
1606404230000|2020-11-26 15:23:50|5108.52|5070.52|5105.84|5067.84|5108.52|5070.52|5105.84|5067.84|10
1606404240000|2020-11-26 15:24:00|5106.22|5068.22|5105.62|5067.62|5106.22|5068.22|5103.27|5065.27|10
1606404250000|2020-11-26 15:24:10|5106|5068|5104.3|5066.3|5106.03|5068.03|5104.16|5066.16|10
1606404260000|2020-11-26 15:24:20|5103.62|5065.62|5097.56|5059.56|5103.62|5065.62|5097.56|5059.56|10
1606404270000|2020-11-26 15:24:30|5094.55|5056.55|5094.49|5056.49|5094.56|5056.56|5093.61|5055.61|10
1606404280000|2020-11-26 15:24:40|5093.92|5055.92|5097.11|5059.11|5097.11|5059.11|5093.92|5055.92|10
1606404290000|2020-11-26 15:24:50|5097.26|5059.26|5095.56|5057.56|5097.26|5059.26|5095.45|5057.45|10
1606404300000|2020-11-26 15:25:00|5095.73|5057.73|5096.47|5058.47|5096.5|5058.5|5095.44|5057.44|10
1606404310000|2020-11-26 15:25:10|5096.71|5058.71|5106.08|5068.08|5106.08|5068.08|5096.71|5058.71|10
1606404320000|2020-11-26 15:25:20|5107.35|5069.35|5112|5074|5112.69|5074.69|5107.35|5069.35|10
1606404330000|2020-11-26 15:25:30|5110.37|5072.37|5112.64|5074.64|5112.64|5074.64|5110.37|5072.37|10
1606404340000|2020-11-26 15:25:40|5112.48|5074.48|5114.78|5076.78|5114.78|5076.78|5112.48|5074.48|10
1606404350000|2020-11-26 15:25:50|5114.87|5076.87|5117.61|5079.61|5117.81|5079.81|5114.87|5076.87|10
1606404360000|2020-11-26 15:26:00|5117.51|5079.51|5119.02|5081.02|5119.37|5081.37|5117.51|5079.51|10
1606404370000|2020-11-26 15:26:10|5118.98|5080.98|5116.25|5078.25|5118.98|5080.98|5116.25|5078.25|10
1606404380000|2020-11-26 15:26:20|5116.71|5078.71|5117.97|5079.97|5117.97|5079.97|5115.73|5077.73|10
1606404390000|2020-11-26 15:26:30|5115.73|5077.73|5118.01|5080.01|5118.01|5080.01|5115.52|5077.52|10
1606404400000|2020-11-26 15:26:40|5118.1|5080.1|5116.69|5078.69|5118.1|5080.1|5116.51|5078.51|10
1606404410000|2020-11-26 15:26:50|5116.55|5078.55|5116.07|5078.07|5116.79|5078.79|5116.07|5078.07|10
1606404420000|2020-11-26 15:27:00|5116.12|5078.12|5115.67|5077.67|5116.12|5078.12|5114.89|5076.89|10
1606404430000|2020-11-26 15:27:10|5113.73|5075.73|5117.22|5079.22|5117.22|5079.22|5113.73|5075.73|9
1606404440000|2020-11-26 15:27:20|5117.78|5079.78|5122.75|5084.75|5123.02|5085.02|5117.78|5079.78|10
1606404450000|2020-11-26 15:27:30|5123.32|5085.32|5125.12|5087.12|5126.37|5088.37|5123.32|5085.32|10
1606404460000|2020-11-26 15:27:40|5124.62|5086.62|5122.87|5084.87|5124.85|5086.85|5122.3|5084.3|10
1606404470000|2020-11-26 15:27:50|5122.66|5084.66|5123.96|5085.96|5123.96|5085.96|5122.66|5084.66|9
1606404480000|2020-11-26 15:28:00|5124.01|5086.01|5125.26|5087.26|5125.71|5087.71|5123.84|5085.84|10
1606404490000|2020-11-26 15:28:10|5125.43|5087.43|5121.95|5083.95|5125.43|5087.43|5121.95|5083.95|10
1606404500000|2020-11-26 15:28:20|5122.25|5084.25|5125.08|5087.08|5125.15|5087.15|5122.15|5084.15|10
1606404510000|2020-11-26 15:28:30|5125.41|5087.41|5124.83|5086.83|5125.61|5087.61|5123.41|5085.41|10
1606404520000|2020-11-26 15:28:40|5124.56|5086.56|5122.99|5084.99|5124.56|5086.56|5122.58|5084.58|10
1606404530000|2020-11-26 15:28:50|5123.17|5085.17|5122.36|5084.36|5123.47|5085.47|5122.14|5084.14|10
1606404540000|2020-11-26 15:29:00|5120.81|5082.81|5121.91|5083.91|5123.3|5085.3|5120.81|5082.81|9
1606404550000|2020-11-26 15:29:10|5121.51|5083.51|5115.81|5077.81|5121.51|5083.51|5115.81|5077.81|10
1606404560000|2020-11-26 15:29:20|5116.23|5078.23|5112.57|5074.57|5116.23|5078.23|5112.57|5074.57|10
1606404570000|2020-11-26 15:29:30|5112.45|5074.45|5109.15|5071.15|5112.45|5074.45|5109.15|5071.15|10
1606404580000|2020-11-26 15:29:40|5108.58|5070.58|5106.86|5068.86|5108.66|5070.66|5106.86|5068.86|10
1606404590000|2020-11-26 15:29:50|5106.59|5068.59|5104.87|5066.87|5107.71|5069.71|5104.87|5066.87|9
1606404600000|2020-11-26 15:30:00|5104.94|5066.94|5106.25|5068.25|5106.79|5068.79|5104.28|5066.28|10
1606404610000|2020-11-26 15:30:10|5106.54|5068.54|5106.48|5068.48|5107.27|5069.27|5105.91|5067.91|10
1606404620000|2020-11-26 15:30:20|5107.7|5069.7|5111.85|5073.85|5111.85|5073.85|5107.48|5069.48|10
1606404630000|2020-11-26 15:30:30|5112.23|5074.23|5114.59|5076.59|5114.68|5076.68|5111.94|5073.94|10
1606404640000|2020-11-26 15:30:40|5114.84|5076.84|5120.94|5082.94|5120.94|5082.94|5114.84|5076.84|9
1606404650000|2020-11-26 15:30:50|5120.65|5082.65|5125.11|5087.11|5125.11|5087.11|5120.65|5082.65|10
1606404660000|2020-11-26 15:31:00|5125.06|5087.06|5127.09|5089.09|5127.11|5089.11|5125.06|5087.06|10
1606404670000|2020-11-26 15:31:10|5127.36|5089.36|5130.93|5092.93|5130.93|5092.93|5127.36|5089.36|9
1606404680000|2020-11-26 15:31:20|5130.68|5092.68|5124.07|5086.07|5130.68|5092.68|5124.04|5086.04|10
1606404690000|2020-11-26 15:31:30|5124.12|5086.12|5120.2|5082.2|5124.12|5086.12|5120.2|5082.2|10
1606404700000|2020-11-26 15:31:40|5119.98|5081.98|5119.35|5081.35|5119.98|5081.98|5117.7|5079.7|10
1606404710000|2020-11-26 15:31:50|5118.88|5080.88|5115.31|5077.31|5118.88|5080.88|5115.31|5077.31|10
1606404720000|2020-11-26 15:32:00|5115|5077|5116.7|5078.7|5116.7|5078.7|5114.37|5076.37|10
1606404730000|2020-11-26 15:32:10|5116.91|5078.91|5117.75|5079.75|5118.51|5080.51|5116.91|5078.91|9
1606404740000|2020-11-26 15:32:20|5117.58|5079.58|5116.28|5078.28|5118.03|5080.03|5116.28|5078.28|10
1606404750000|2020-11-26 15:32:30|5116.62|5078.62|5114.19|5076.19|5116.74|5078.74|5114.19|5076.19|10
1606404760000|2020-11-26 15:32:40|5114.12|5076.12|5112.7|5074.7|5114.12|5076.12|5112.7|5074.7|10
1606404770000|2020-11-26 15:32:50|5112.74|5074.74|5107.6|5069.6|5112.74|5074.74|5107.6|5069.6|10
1606404780000|2020-11-26 15:33:00|5107.14|5069.14|5102.82|5064.82|5107.14|5069.14|5102.65|5064.65|10
1606404790000|2020-11-26 15:33:10|5102.96|5064.96|5103.75|5065.75|5104.08|5066.08|5102.96|5064.96|10
1606404800000|2020-11-26 15:33:20|5103.8|5065.8|5104.2|5066.2|5104.94|5066.94|5103.23|5065.23|10
1606404810000|2020-11-26 15:33:30|5104.62|5066.62|5106.17|5068.17|5106.22|5068.22|5103.22|5065.22|10
1606404820000|2020-11-26 15:33:40|5106.01|5068.01|5108.21|5070.21|5108.21|5070.21|5106.01|5068.01|10
1606404830000|2020-11-26 15:33:50|5110.6|5072.6|5116.39|5078.39|5116.39|5078.39|5110.48|5072.48|10
1606404840000|2020-11-26 15:34:00|5116.82|5078.82|5124.96|5086.96|5124.96|5086.96|5116.82|5078.82|10
1606404850000|2020-11-26 15:34:10|5125.23|5087.23|5126.65|5088.65|5127.29|5089.29|5125.23|5087.23|10
1606404860000|2020-11-26 15:34:20|5126.81|5088.81|5127.14|5089.14|5127.77|5089.77|5126.6|5088.6|10
1606404870000|2020-11-26 15:34:30|5126.56|5088.56|5126.62|5088.62|5127.05|5089.05|5126.47|5088.47|10
1606404880000|2020-11-26 15:34:40|5126.39|5088.39|5126.57|5088.57|5126.84|5088.84|5125.68|5087.68|10
1606404890000|2020-11-26 15:34:50|5126.66|5088.66|5127.73|5089.73|5129.05|5091.05|5126.22|5088.22|10
1606404900000|2020-11-26 15:35:00|5127.41|5089.41|5119.68|5081.68|5127.41|5089.41|5119.68|5081.68|10
1606404910000|2020-11-26 15:35:10|5119.69|5081.69|5115.95|5077.95|5119.69|5081.69|5115.95|5077.95|10
1606404920000|2020-11-26 15:35:20|5115.67|5077.67|5115.24|5077.24|5116.05|5078.05|5115.24|5077.24|10
1606404930000|2020-11-26 15:35:30|5115.23|5077.23|5111.11|5073.11|5115.23|5077.23|5111.11|5073.11|10
1606404940000|2020-11-26 15:35:40|5111.25|5073.25|5114.56|5076.56|5114.56|5076.56|5111.25|5073.25|10
1606404950000|2020-11-26 15:35:50|5114.78|5076.78|5115.48|5077.48|5116.11|5078.11|5114.78|5076.78|10
1606404960000|2020-11-26 15:36:00|5115.49|5077.49|5118.86|5080.86|5118.86|5080.86|5115.39|5077.39|10
1606404970000|2020-11-26 15:36:10|5118.82|5080.82|5119.59|5081.59|5120.43|5082.43|5118.82|5080.82|10
1606404980000|2020-11-26 15:36:20|5119.44|5081.44|5119.12|5081.12|5119.54|5081.54|5118.75|5080.75|9
1606404990000|2020-11-26 15:36:30|5119.1|5081.1|5120.68|5082.68|5120.68|5082.68|5118.77|5080.77|9
1606405000000|2020-11-26 15:36:40|5120.72|5082.72|5120.5|5082.5|5120.75|5082.75|5120.41|5082.41|9
1606405010000|2020-11-26 15:36:50|5118.83|5080.83|5114.68|5076.68|5118.83|5080.83|5114.68|5076.68|10
1606405020000|2020-11-26 15:37:00|5114.66|5076.66|5111.66|5073.66|5114.66|5076.66|5111.34|5073.34|10
1606405030000|2020-11-26 15:37:10|5111.43|5073.43|5107.11|5069.11|5111.43|5073.43|5107.11|5069.11|10
1606405040000|2020-11-26 15:37:20|5106.83|5068.83|5103.52|5065.52|5106.83|5068.83|5103.52|5065.52|10
1606405050000|2020-11-26 15:37:30|5103.6|5065.6|5101.89|5063.89|5103.61|5065.61|5101.89|5063.89|10
1606405060000|2020-11-26 15:37:40|5101.78|5063.78|5098.72|5060.72|5102.83|5064.83|5098.72|5060.72|10
1606405070000|2020-11-26 15:37:50|5098.38|5060.38|5098.36|5060.36|5099.75|5061.75|5098.36|5060.36|10
1606405080000|2020-11-26 15:38:00|5098.33|5060.33|5097.99|5059.99|5098.33|5060.33|5097.22|5059.22|10
1606405090000|2020-11-26 15:38:10|5098.04|5060.04|5095.83|5057.83|5098.04|5060.04|5095.82|5057.82|10
1606405100000|2020-11-26 15:38:20|5095.7|5057.7|5098.49|5060.49|5098.49|5060.49|5095.2|5057.2|10
1606405110000|2020-11-26 15:38:30|5098.83|5060.83|5104.27|5066.27|5104.27|5066.27|5098.83|5060.83|10
1606405120000|2020-11-26 15:38:40|5103.77|5065.77|5106.82|5068.82|5106.82|5068.82|5103.67|5065.67|10
1606405130000|2020-11-26 15:38:50|5105.34|5067.34|5104.98|5066.98|5106.64|5068.64|5104.98|5066.98|9
1606405140000|2020-11-26 15:39:00|5105.09|5067.09|5102.04|5064.04|5105.09|5067.09|5101.88|5063.88|10
1606405150000|2020-11-26 15:39:10|5102.03|5064.03|5103.74|5065.74|5103.74|5065.74|5102.03|5064.03|10
1606405160000|2020-11-26 15:39:20|5102.22|5064.22|5105|5067|5105|5067|5102.22|5064.22|10
1606405170000|2020-11-26 15:39:30|5105.19|5067.19|5111.88|5073.88|5111.88|5073.88|5105.19|5067.19|10
1606405180000|2020-11-26 15:39:40|5112.23|5074.23|5114.23|5076.23|5114.32|5076.32|5111.92|5073.92|10
1606405190000|2020-11-26 15:39:50|5114.35|5076.35|5118.4|5080.4|5118.4|5080.4|5114.35|5076.35|10
1606405200000|2020-11-26 15:40:00|5118.55|5080.55|5120.03|5082.03|5120.44|5082.44|5117.77|5079.77|10
1606405210000|2020-11-26 15:40:10|5119.68|5081.68|5118.94|5080.94|5120.05|5082.05|5118.94|5080.94|10
1606405220000|2020-11-26 15:40:20|5118.87|5080.87|5108.34|5070.34|5118.89|5080.89|5108.34|5070.34|10
1606405230000|2020-11-26 15:40:30|5107.79|5069.79|5108.51|5070.51|5108.75|5070.75|5106.68|5068.68|10
1606405240000|2020-11-26 15:40:40|5108.77|5070.77|5109.12|5071.12|5109.12|5071.12|5108.52|5070.52|9
1606405250000|2020-11-26 15:40:50|5109.04|5071.04|5108.87|5070.87|5109.56|5071.56|5108.04|5070.04|10
1606405260000|2020-11-26 15:41:00|5108.77|5070.77|5111.77|5073.77|5112.11|5074.11|5108.77|5070.77|10
1606405270000|2020-11-26 15:41:10|5111.41|5073.41|5113.69|5075.69|5113.69|5075.69|5111.41|5073.41|10
1606405280000|2020-11-26 15:41:20|5113.36|5075.36|5109.3|5071.3|5113.36|5075.36|5109.3|5071.3|10
1606405290000|2020-11-26 15:41:30|5109.11|5071.11|5108.46|5070.46|5109.11|5071.11|5106.87|5068.87|10
1606405300000|2020-11-26 15:41:40|5108.1|5070.1|5106.09|5068.09|5108.1|5070.1|5106.09|5068.09|10
1606405310000|2020-11-26 15:41:50|5105.86|5067.86|5103.74|5065.74|5105.86|5067.86|5103.74|5065.74|10
1606405320000|2020-11-26 15:42:00|5103.57|5065.57|5101.56|5063.56|5103.59|5065.59|5101.31|5063.31|10
1606405330000|2020-11-26 15:42:10|5102.65|5064.65|5100.55|5062.55|5102.65|5064.65|5100.23|5062.23|10
1606405340000|2020-11-26 15:42:20|5100.9|5062.9|5102.4|5064.4|5102.4|5064.4|5100.89|5062.89|9
1606405350000|2020-11-26 15:42:30|5102.96|5064.96|5103.98|5065.98|5103.98|5065.98|5102.91|5064.91|10
1606405360000|2020-11-26 15:42:40|5103.77|5065.77|5102.59|5064.59|5103.91|5065.91|5102.26|5064.26|9
1606405370000|2020-11-26 15:42:50|5102.5|5064.5|5104.07|5066.07|5104.64|5066.64|5102.5|5064.5|10
1606405380000|2020-11-26 15:43:00|5104.03|5066.03|5103.72|5065.72|5104.07|5066.07|5103.62|5065.62|10
1606405390000|2020-11-26 15:43:10|5103.96|5065.96|5102.45|5064.45|5103.96|5065.96|5102.45|5064.45|10
1606405400000|2020-11-26 15:43:20|5102.17|5064.17|5102.39|5064.39|5102.51|5064.51|5101.93|5063.93|10
1606405410000|2020-11-26 15:43:30|5102.15|5064.15|5101.07|5063.07|5102.16|5064.16|5101.07|5063.07|9
1606405420000|2020-11-26 15:43:40|5100.76|5062.76|5098.9|5060.9|5100.97|5062.97|5098.9|5060.9|10
1606405430000|2020-11-26 15:43:50|5098.76|5060.76|5098.86|5060.86|5099.16|5061.16|5098.76|5060.76|10
1606405440000|2020-11-26 15:44:00|5098.49|5060.49|5097.04|5059.04|5098.49|5060.49|5096.83|5058.83|10
1606405450000|2020-11-26 15:44:10|5096.99|5058.99|5095.03|5057.03|5097.04|5059.04|5095.03|5057.03|10
1606405460000|2020-11-26 15:44:20|5093.49|5055.49|5086.14|5048.14|5093.49|5055.49|5086.14|5048.14|10
1606405470000|2020-11-26 15:44:30|5086.17|5048.17|5085.89|5047.89|5086.25|5048.25|5085.29|5047.29|10
1606405480000|2020-11-26 15:44:40|5085.84|5047.84|5084.22|5046.22|5086.19|5048.19|5084.03|5046.03|10
1606405490000|2020-11-26 15:44:50|5084.91|5046.91|5086.41|5048.41|5086.41|5048.41|5084.18|5046.18|10
1606405500000|2020-11-26 15:45:00|5087.07|5049.07|5087.45|5049.45|5088.14|5050.14|5086.7|5048.7|10
1606405510000|2020-11-26 15:45:10|5087.2|5049.2|5084.56|5046.56|5087.49|5049.49|5084.56|5046.56|10
1606405520000|2020-11-26 15:45:20|5084.14|5046.14|5079.88|5041.88|5084.14|5046.14|5079.88|5041.88|10
1606405530000|2020-11-26 15:45:30|5079.14|5041.14|5074.13|5036.13|5079.18|5041.18|5074.13|5036.13|10
1606405540000|2020-11-26 15:45:40|5073.88|5035.88|5070.41|5032.41|5073.88|5035.88|5070.41|5032.41|10
1606405550000|2020-11-26 15:45:50|5070.42|5032.42|5071.93|5033.93|5071.93|5033.93|5070.42|5032.42|9
1606405560000|2020-11-26 15:46:00|5072.12|5034.12|5071.7|5033.7|5072.8|5034.8|5071.7|5033.7|10
1606405570000|2020-11-26 15:46:10|5071.67|5033.67|5072.03|5034.03|5072.43|5034.43|5071.67|5033.67|10
1606405580000|2020-11-26 15:46:20|5071.99|5033.99|5072.71|5034.71|5072.71|5034.71|5071.43|5033.43|10
1606405590000|2020-11-26 15:46:30|5073.49|5035.49|5078.01|5040.01|5078.01|5040.01|5073.49|5035.49|10
1606405600000|2020-11-26 15:46:40|5078.65|5040.65|5082.26|5044.26|5082.26|5044.26|5078.65|5040.65|10
1606405610000|2020-11-26 15:46:50|5082.35|5044.35|5084.88|5046.88|5085.01|5047.01|5082.35|5044.35|10
1606405620000|2020-11-26 15:47:00|5084.21|5046.21|5080.47|5042.47|5084.21|5046.21|5080.47|5042.47|9
1606405630000|2020-11-26 15:47:10|5080.55|5042.55|5079.37|5041.37|5080.58|5042.58|5079.22|5041.22|10
1606405640000|2020-11-26 15:47:20|5079.28|5041.28|5077.17|5039.17|5079.3|5041.3|5077.17|5039.17|10
1606405650000|2020-11-26 15:47:30|5077.05|5039.05|5073.16|5035.16|5077.7|5039.7|5073.05|5035.05|10
1606405660000|2020-11-26 15:47:40|5072.95|5034.95|5069.27|5031.27|5072.98|5034.98|5069.27|5031.27|10
1606405670000|2020-11-26 15:47:50|5069.02|5031.02|5068.66|5030.66|5069.02|5031.02|5067.99|5029.99|10
1606405680000|2020-11-26 15:48:00|5068.65|5030.65|5064.57|5026.57|5068.65|5030.65|5064.57|5026.57|10
1606405690000|2020-11-26 15:48:10|5064.11|5026.11|5061.56|5023.56|5064.11|5026.11|5061.44|5023.44|10
1606405700000|2020-11-26 15:48:20|5062.06|5024.06|5061.5|5023.5|5062.97|5024.97|5061.5|5023.5|10
1606405710000|2020-11-26 15:48:30|5061.05|5023.05|5061.18|5023.18|5061.18|5023.18|5060.47|5022.47|10
1606405720000|2020-11-26 15:48:40|5060.88|5022.88|5057.48|5019.48|5060.88|5022.88|5057.48|5019.48|10
1606405730000|2020-11-26 15:48:50|5057.22|5019.22|5054.78|5016.78|5057.22|5019.22|5054.78|5016.78|10
1606405740000|2020-11-26 15:49:00|5054.63|5016.63|5056.64|5018.64|5056.64|5018.64|5053.12|5015.12|10
1606405750000|2020-11-26 15:49:10|5057.4|5019.4|5062.68|5024.68|5062.68|5024.68|5057.4|5019.4|10
1606405760000|2020-11-26 15:49:20|5062.66|5024.66|5064.09|5026.09|5064.2|5026.2|5062.66|5024.66|10
1606405770000|2020-11-26 15:49:30|5064.2|5026.2|5064.3|5026.3|5064.37|5026.37|5063.62|5025.62|10
1606405780000|2020-11-26 15:49:40|5063.75|5025.75|5063.59|5025.59|5063.92|5025.92|5063.18|5025.18|10
1606405790000|2020-11-26 15:49:50|5063.64|5025.64|5066.08|5028.08|5066.08|5028.08|5063.36|5025.36|10
1606405800000|2020-11-26 15:50:00|5066.63|5028.63|5069.77|5031.77|5069.77|5031.77|5066.63|5028.63|10
1606405810000|2020-11-26 15:50:10|5070.2|5032.2|5076.79|5038.79|5076.79|5038.79|5070.2|5032.2|10
1606405820000|2020-11-26 15:50:20|5077.04|5039.04|5080.04|5042.04|5080.04|5042.04|5077.04|5039.04|10
1606405830000|2020-11-26 15:50:30|5080.15|5042.15|5080.07|5042.07|5080.83|5042.83|5080.07|5042.07|10
1606405840000|2020-11-26 15:50:40|5081.22|5043.22|5078.01|5040.01|5081.22|5043.22|5078.01|5040.01|9
1606405850000|2020-11-26 15:50:50|5077.17|5039.17|5070.14|5032.14|5077.17|5039.17|5070.14|5032.14|10
1606405860000|2020-11-26 15:51:00|5069.87|5031.87|5066.52|5028.52|5069.87|5031.87|5066.41|5028.41|10
1606405870000|2020-11-26 15:51:10|5068.25|5030.25|5068.85|5030.85|5068.94|5030.94|5067.31|5029.31|10
1606405880000|2020-11-26 15:51:20|5069.55|5031.55|5070.66|5032.66|5070.66|5032.66|5069.45|5031.45|10
1606405890000|2020-11-26 15:51:30|5071.02|5033.02|5074.31|5036.31|5074.31|5036.31|5071.02|5033.02|10
1606405900000|2020-11-26 15:51:40|5074.37|5036.37|5076.55|5038.55|5076.55|5038.55|5074.08|5036.08|10
1606405910000|2020-11-26 15:51:50|5076.43|5038.43|5077.97|5039.97|5078.15|5040.15|5076.1|5038.1|10
1606405920000|2020-11-26 15:52:00|5077.85|5039.85|5075.39|5037.39|5077.85|5039.85|5075.39|5037.39|10
1606405930000|2020-11-26 15:52:10|5074.93|5036.93|5074.28|5036.28|5075.53|5037.53|5074.28|5036.28|10
1606405940000|2020-11-26 15:52:20|5074.15|5036.15|5070.83|5032.83|5074.41|5036.41|5070.83|5032.83|10
1606405950000|2020-11-26 15:52:30|5070.67|5032.67|5072.31|5034.31|5072.31|5034.31|5070.36|5032.36|10
1606405960000|2020-11-26 15:52:40|5072.36|5034.36|5071.13|5033.13|5072.39|5034.39|5071.13|5033.13|10
1606405970000|2020-11-26 15:52:50|5071.12|5033.12|5067.65|5029.65|5071.12|5033.12|5067.65|5029.65|10
1606405980000|2020-11-26 15:53:00|5067|5029|5067.76|5029.76|5067.76|5029.76|5066.31|5028.31|10
1606405990000|2020-11-26 15:53:10|5067.54|5029.54|5069.59|5031.59|5069.79|5031.79|5067.54|5029.54|10
1606406000000|2020-11-26 15:53:20|5069.65|5031.65|5068.2|5030.2|5070.07|5032.07|5068.2|5030.2|10
1606406010000|2020-11-26 15:53:30|5068.17|5030.17|5066.98|5028.98|5068.17|5030.17|5066.72|5028.72|10
1606406020000|2020-11-26 15:53:40|5066.92|5028.92|5067.38|5029.38|5067.38|5029.38|5066.92|5028.92|10
1606406030000|2020-11-26 15:53:50|5067.34|5029.34|5065.5|5027.5|5067.48|5029.48|5065.42|5027.42|10
1606406040000|2020-11-26 15:54:00|5065.29|5027.29|5064.58|5026.58|5065.29|5027.29|5064.58|5026.58|10
1606406050000|2020-11-26 15:54:10|5064.49|5026.49|5061.57|5023.57|5064.49|5026.49|5061.42|5023.42|10
1606406060000|2020-11-26 15:54:20|5060.91|5022.91|5057.78|5019.78|5060.91|5022.91|5057.78|5019.78|10
1606406070000|2020-11-26 15:54:30|5057.45|5019.45|5051.71|5013.71|5057.45|5019.45|5051.71|5013.71|10
1606406080000|2020-11-26 15:54:40|5051.32|5013.32|5044.3|5006.3|5051.32|5013.32|5044.3|5006.3|10
1606406090000|2020-11-26 15:54:50|5044.01|5006.01|5040.12|5002.12|5044.01|5006.01|5040.12|5002.12|10
1606406100000|2020-11-26 15:55:00|5040.17|5002.17|5037.61|4999.61|5040.28|5002.28|5037.61|4999.61|10
1606406110000|2020-11-26 15:55:10|5037.31|4999.31|5035.16|4997.16|5037.31|4999.31|5034.48|4996.48|10
1606406120000|2020-11-26 15:55:20|5036.68|4998.68|5036.72|4998.72|5036.78|4998.78|5036.49|4998.49|10
1606406130000|2020-11-26 15:55:30|5036.78|4998.78|5035|4997|5037.26|4999.26|5035|4997|10
1606406140000|2020-11-26 15:55:40|5034.73|4996.73|5026.09|4988.09|5034.73|4996.73|5024.6|4986.6|10
1606406150000|2020-11-26 15:55:50|5025.81|4987.81|5020.71|4982.71|5025.81|4987.81|5020.52|4982.52|10
1606406160000|2020-11-26 15:56:00|5020.6|4982.6|5017.5|4979.5|5020.85|4982.85|5017.5|4979.5|10
1606406170000|2020-11-26 15:56:10|5016.37|4978.37|5012.63|4974.63|5016.37|4978.37|5012.63|4974.63|10
1606406180000|2020-11-26 15:56:20|5011.64|4973.64|5015.81|4977.81|5016.72|4978.72|5011.64|4973.64|10
1606406190000|2020-11-26 15:56:30|5016.34|4978.34|5015.37|4977.37|5018.48|4980.48|5015.37|4977.37|9
1606406200000|2020-11-26 15:56:40|5014.18|4976.18|5010.23|4972.23|5014.39|4976.39|5010.23|4972.23|10
1606406210000|2020-11-26 15:56:50|5011.97|4973.97|5007.5|4969.5|5011.97|4973.97|5007.5|4969.5|10
1606406220000|2020-11-26 15:57:00|5006.57|4968.57|5004.77|4966.77|5006.59|4968.59|5003.72|4965.72|10
1606406230000|2020-11-26 15:57:10|5004.9|4966.9|5009.48|4971.48|5009.48|4971.48|5004.9|4966.9|10
1606406240000|2020-11-26 15:57:20|5010.61|4972.61|5015.12|4977.12|5015.12|4977.12|5010.61|4972.61|10
1606406250000|2020-11-26 15:57:30|5015.07|4977.07|5013.22|4975.22|5015.23|4977.23|5013.17|4975.17|10
1606406260000|2020-11-26 15:57:40|5013.6|4975.6|5013.09|4975.09|5014.7|4976.7|5013.09|4975.09|10
1606406270000|2020-11-26 15:57:50|5012.95|4974.95|5009.57|4971.57|5012.95|4974.95|5008.55|4970.55|10
1606406280000|2020-11-26 15:58:00|5010.24|4972.24|5007.67|4969.67|5010.48|4972.48|5007.67|4969.67|10
1606406290000|2020-11-26 15:58:10|5007.42|4969.42|5003.62|4965.62|5007.62|4969.62|5003.62|4965.62|10
1606406300000|2020-11-26 15:58:20|5003.92|4965.92|5000.23|4962.23|5003.92|4965.92|5000.23|4962.23|10
1606406310000|2020-11-26 15:58:30|5000.19|4962.19|5002.26|4964.26|5002.26|4964.26|4999.43|4961.43|9
1606406320000|2020-11-26 15:58:40|5003.62|4965.62|5006.74|4968.74|5007.45|4969.45|5003.62|4965.62|10
1606406330000|2020-11-26 15:58:50|5006.53|4968.53|5010.17|4972.17|5010.17|4972.17|5006.4|4968.4|10
1606406340000|2020-11-26 15:59:00|5009.93|4971.93|5011.35|4973.35|5011.54|4973.54|5009.93|4971.93|10
1606406350000|2020-11-26 15:59:10|5011.39|4973.39|5008.06|4970.06|5011.39|4973.39|5007.85|4969.85|10
1606406360000|2020-11-26 15:59:20|5008.22|4970.22|5010.76|4972.76|5010.76|4972.76|5008.22|4970.22|10
1606406370000|2020-11-26 15:59:30|5011.13|4973.13|5021.35|4983.35|5021.35|4983.35|5011.13|4973.13|10
1606406380000|2020-11-26 15:59:40|5022.14|4984.14|5022.8|4984.8|5024.88|4986.88|5021.65|4983.65|10
1606406390000|2020-11-26 15:59:50|5022.84|4984.84|5017.56|4979.56|5022.84|4984.84|5017.56|4979.56|10
1606406400000|2020-11-26 16:00:00|5017.52|4979.52|5016.99|4978.99|5018.68|4980.68|5016.99|4978.99|10
1606406410000|2020-11-26 16:00:10|5016.55|4978.55|5015.7|4977.7|5016.55|4978.55|5015.01|4977.01|9
1606406420000|2020-11-26 16:00:20|5015.9|4977.9|5012.57|4974.57|5015.9|4977.9|5012.57|4974.57|10
1606406430000|2020-11-26 16:00:30|5012|4974|5009.51|4971.51|5012|4974|5009.51|4971.51|10
1606406440000|2020-11-26 16:00:40|5008.67|4970.67|5005.54|4967.54|5008.9|4970.9|5005.54|4967.54|10
1606406450000|2020-11-26 16:00:50|5004.93|4966.93|5004.83|4966.83|5005.62|4967.62|5004.34|4966.34|10
1606406460000|2020-11-26 16:01:00|5004.55|4966.55|5003.6|4965.6|5005.62|4967.62|5003.56|4965.56|10
1606406470000|2020-11-26 16:01:10|5002.73|4964.73|5007.97|4969.97|5007.97|4969.97|5002.73|4964.73|10
1606406480000|2020-11-26 16:01:20|5009.01|4971.01|5014.71|4976.71|5014.71|4976.71|5009.01|4971.01|10
1606406490000|2020-11-26 16:01:30|5014.95|4976.95|5015.43|4977.43|5015.86|4977.86|5012.86|4974.86|10
1606406500000|2020-11-26 16:01:40|5015.05|4977.05|5008.73|4970.73|5015.05|4977.05|5007.69|4969.69|10
1606406510000|2020-11-26 16:01:50|5007.45|4969.45|4997.58|4959.58|5007.45|4969.45|4997.58|4959.58|10
1606406520000|2020-11-26 16:02:00|4997.61|4959.61|4992.83|4954.83|4997.61|4959.61|4992.83|4954.83|10
1606406530000|2020-11-26 16:02:10|4992.58|4954.58|4988.86|4950.86|4992.58|4954.58|4988.86|4950.86|10
1606406540000|2020-11-26 16:02:20|4988.88|4950.88|4986.56|4948.56|4989.74|4951.74|4986.56|4948.56|10
1606406550000|2020-11-26 16:02:30|4986.53|4948.53|4982.45|4944.45|4986.6|4948.6|4982.09|4944.09|10
1606406560000|2020-11-26 16:02:40|4982.09|4944.09|4979.81|4941.81|4982.09|4944.09|4979.31|4941.31|10
1606406570000|2020-11-26 16:02:50|4979.86|4941.86|4980.91|4942.91|4981.23|4943.23|4979.74|4941.74|9
1606406580000|2020-11-26 16:03:00|4981.27|4943.27|4984.7|4946.7|4984.91|4946.91|4981.27|4943.27|10
1606406590000|2020-11-26 16:03:10|4984.73|4946.73|4984.95|4946.95|4987.04|4949.04|4984.73|4946.73|10
1606406600000|2020-11-26 16:03:20|4985.02|4947.02|4980.92|4942.92|4985.02|4947.02|4980.92|4942.92|10
1606406610000|2020-11-26 16:03:30|4981.29|4943.29|4979.68|4941.68|4981.68|4943.68|4979.63|4941.63|10
1606406620000|2020-11-26 16:03:40|4979.66|4941.66|4978.7|4940.7|4979.74|4941.74|4978.7|4940.7|10
1606406630000|2020-11-26 16:03:50|4978.06|4940.06|4974.27|4936.27|4978.06|4940.06|4974.27|4936.27|10
1606406640000|2020-11-26 16:04:00|4973.51|4935.51|4969.7|4931.7|4973.51|4935.51|4969.49|4931.49|10
1606406650000|2020-11-26 16:04:10|4969.81|4931.81|4964.3|4926.3|4969.81|4931.81|4964.3|4926.3|10
1606406660000|2020-11-26 16:04:20|4964.07|4926.07|4961.67|4923.67|4964.13|4926.13|4961.67|4923.67|10
1606406670000|2020-11-26 16:04:30|4961.25|4923.25|4962.67|4924.67|4962.67|4924.67|4961.08|4923.08|10
1606406680000|2020-11-26 16:04:40|4962.87|4924.87|4965.16|4927.16|4965.16|4927.16|4962.87|4924.87|10
1606406690000|2020-11-26 16:04:50|4965.93|4927.93|4968.75|4930.75|4968.75|4930.75|4965.93|4927.93|10
1606406700000|2020-11-26 16:05:00|4970.3|4932.3|4973.77|4935.77|4974.36|4936.36|4970.3|4932.3|10
1606406710000|2020-11-26 16:05:10|4973.83|4935.83|4978.02|4940.02|4978.02|4940.02|4973.33|4935.33|10
1606406720000|2020-11-26 16:05:20|4978.64|4940.64|4982.87|4944.87|4982.89|4944.89|4978.64|4940.64|9
1606406730000|2020-11-26 16:05:30|4982.83|4944.83|4987.86|4949.86|4987.86|4949.86|4982.54|4944.54|10
1606406740000|2020-11-26 16:05:40|4988.47|4950.47|4993.19|4955.19|4993.19|4955.19|4988.47|4950.47|10
1606406750000|2020-11-26 16:05:50|4993.36|4955.36|5001.01|4963.01|5001.01|4963.01|4993.36|4955.36|10
1606406760000|2020-11-26 16:06:00|5001.18|4963.18|5005.6|4967.6|5005.6|4967.6|5001.18|4963.18|10
1606406770000|2020-11-26 16:06:10|5006.02|4968.02|5008.08|4970.08|5008.08|4970.08|5006.02|4968.02|10
1606406780000|2020-11-26 16:06:20|5008.56|4970.56|5013.41|4975.41|5013.41|4975.41|5008.56|4970.56|10
1606406790000|2020-11-26 16:06:30|5014.06|4976.06|5017.65|4979.65|5017.65|4979.65|5013.91|4975.91|10
1606406800000|2020-11-26 16:06:40|5017.77|4979.77|5023.23|4985.23|5023.23|4985.23|5017.77|4979.77|10
1606406810000|2020-11-26 16:06:50|5025.2|4987.2|5029.41|4991.41|5029.41|4991.41|5025.2|4987.2|10
1606406820000|2020-11-26 16:07:00|5029.61|4991.61|5038.19|5000.19|5038.63|5000.63|5029.61|4991.61|9
1606406830000|2020-11-26 16:07:10|5039.06|5001.06|5042.8|5004.8|5042.8|5004.8|5039.06|5001.06|10
1606406840000|2020-11-26 16:07:20|5042.79|5004.79|5046.15|5008.15|5046.15|5008.15|5042.79|5004.79|10
1606406850000|2020-11-26 16:07:30|5046.35|5008.35|5043.19|5005.19|5046.35|5008.35|5043.19|5005.19|10
1606406860000|2020-11-26 16:07:40|5044.72|5006.72|5048.89|5010.89|5051.34|5013.34|5044.72|5006.72|10
1606406870000|2020-11-26 16:07:50|5048.87|5010.87|5048.18|5010.18|5048.87|5010.87|5047.94|5009.94|9
1606406880000|2020-11-26 16:08:00|5048.45|5010.45|5050.99|5012.99|5050.99|5012.99|5048.45|5010.45|9
1606406890000|2020-11-26 16:08:10|5051.81|5013.81|5059.74|5021.74|5059.74|5021.74|5051.81|5013.81|10
1606406900000|2020-11-26 16:08:20|5060.84|5022.84|5064.7|5026.7|5065.07|5027.07|5060.84|5022.84|10
1606406910000|2020-11-26 16:08:30|5064.57|5026.57|5061.74|5023.74|5065.83|5027.83|5061.74|5023.74|10
1606406920000|2020-11-26 16:08:40|5061.08|5023.08|5057.91|5019.91|5061.08|5023.08|5056.7|5018.7|10
1606406930000|2020-11-26 16:08:50|5058.16|5020.16|5054.33|5016.33|5058.16|5020.16|5054.33|5016.33|10
1606406940000|2020-11-26 16:09:00|5054.35|5016.35|5053.44|5015.44|5055.07|5017.07|5052.88|5014.88|9
1606406950000|2020-11-26 16:09:10|5053.56|5015.56|5054.1|5016.1|5054.1|5016.1|5052.86|5014.86|10
1606406960000|2020-11-26 16:09:20|5054.6|5016.6|5058.29|5020.29|5058.76|5020.76|5054.6|5016.6|10
1606406970000|2020-11-26 16:09:30|5058.43|5020.43|5056.54|5018.54|5058.43|5020.43|5056.54|5018.54|10
1606406980000|2020-11-26 16:09:40|5056.74|5018.74|5055.05|5017.05|5057.26|5019.26|5055.05|5017.05|10
1606406990000|2020-11-26 16:09:50|5054.98|5016.98|5054.54|5016.54|5054.98|5016.98|5053.68|5015.68|10
1606407000000|2020-11-26 16:10:00|5054.6|5016.6|5054.79|5016.79|5054.79|5016.79|5054.14|5016.14|10
1606407010000|2020-11-26 16:10:10|5055.17|5017.17|5056.34|5018.34|5056.34|5018.34|5055.17|5017.17|10
1606407020000|2020-11-26 16:10:20|5056.71|5018.71|5059.25|5021.25|5059.25|5021.25|5056.71|5018.71|10
1606407030000|2020-11-26 16:10:30|5059.6|5021.6|5060.61|5022.61|5060.76|5022.76|5059.6|5021.6|10
1606407040000|2020-11-26 16:10:40|5060.95|5022.95|5061.48|5023.48|5061.48|5023.48|5060.76|5022.76|10
1606407050000|2020-11-26 16:10:50|5061.74|5023.74|5065.27|5027.27|5065.58|5027.58|5061.74|5023.74|10
1606407060000|2020-11-26 16:11:00|5064.99|5026.99|5066.18|5028.18|5066.18|5028.18|5064.99|5026.99|10
1606407070000|2020-11-26 16:11:10|5066.59|5028.59|5063.88|5025.88|5066.84|5028.84|5063.88|5025.88|10
1606407080000|2020-11-26 16:11:20|5063.75|5025.75|5054.54|5016.54|5063.75|5025.75|5054.5|5016.5|10
1606407090000|2020-11-26 16:11:30|5054.48|5016.48|5053.84|5015.84|5054.91|5016.91|5053.16|5015.16|10
1606407100000|2020-11-26 16:11:40|5053.21|5015.21|5046.93|5008.93|5053.21|5015.21|5046.93|5008.93|10
1606407110000|2020-11-26 16:11:50|5045.68|5007.68|5037.82|4999.82|5045.68|5007.68|5037.82|4999.82|10
1606407120000|2020-11-26 16:12:00|5037.63|4999.63|5036.89|4998.89|5037.63|4999.63|5036.38|4998.38|10
1606407130000|2020-11-26 16:12:10|5037.85|4999.85|5040.39|5002.39|5040.95|5002.95|5037.85|4999.85|10
1606407140000|2020-11-26 16:12:20|5040.35|5002.35|5035.48|4997.48|5040.35|5002.35|5035.48|4997.48|10
1606407150000|2020-11-26 16:12:30|5034.64|4996.64|5033.41|4995.41|5034.64|4996.64|5032.76|4994.76|10
1606407160000|2020-11-26 16:12:40|5033.44|4995.44|5030.59|4992.59|5033.44|4995.44|5030.59|4992.59|10
1606407170000|2020-11-26 16:12:50|5029.66|4991.66|5025.87|4987.87|5029.66|4991.66|5025.87|4987.87|10
1606407180000|2020-11-26 16:13:00|5025.23|4987.23|5015.91|4977.91|5025.23|4987.23|5015.91|4977.91|10
1606407190000|2020-11-26 16:13:10|5015.66|4977.66|5010.17|4972.17|5015.66|4977.66|5010.17|4972.17|10
1606407200000|2020-11-26 16:13:20|5009.24|4971.24|5007.37|4969.37|5009.24|4971.24|5007.37|4969.37|10
1606407210000|2020-11-26 16:13:30|5006.89|4968.89|5004.41|4966.41|5006.89|4968.89|5004.41|4966.41|10
1606407220000|2020-11-26 16:13:40|5003.55|4965.55|4998.35|4960.35|5003.55|4965.55|4998.35|4960.35|10
1606407230000|2020-11-26 16:13:50|4998.43|4960.43|4996.33|4958.33|4998.43|4960.43|4992.15|4954.15|10
1606407240000|2020-11-26 16:14:00|4997.02|4959.02|4997.38|4959.38|4997.95|4959.95|4997.02|4959.02|10
1606407250000|2020-11-26 16:14:10|4995.58|4957.58|4999.67|4961.67|4999.67|4961.67|4995.58|4957.58|10
1606407260000|2020-11-26 16:14:20|4999.54|4961.54|4997.13|4959.13|4999.55|4961.55|4997.13|4959.13|10
1606407270000|2020-11-26 16:14:30|4997.58|4959.58|4996.91|4958.91|4997.58|4959.58|4994.6|4956.6|10
1606407280000|2020-11-26 16:14:40|4996.63|4958.63|5000.29|4962.29|5000.32|4962.32|4996.63|4958.63|10
1606407290000|2020-11-26 16:14:50|5000.6|4962.6|5000.85|4962.85|5002.06|4964.06|5000.45|4962.45|10
1606407300000|2020-11-26 16:15:00|5000.34|4962.34|4997.61|4959.61|5000.34|4962.34|4997.34|4959.34|10
1606407310000|2020-11-26 16:15:10|4997.39|4959.39|4999.29|4961.29|5000.01|4962.01|4997.39|4959.39|10
1606407320000|2020-11-26 16:15:20|4999.34|4961.34|5000.62|4962.62|5000.62|4962.62|4999.26|4961.26|10
1606407330000|2020-11-26 16:15:30|5000.7|4962.7|5002.77|4964.77|5003.82|4965.82|5000.7|4962.7|10
1606407340000|2020-11-26 16:15:40|5003.13|4965.13|5007.02|4969.02|5007.02|4969.02|5003.09|4965.09|9
1606407350000|2020-11-26 16:15:50|5007.07|4969.07|5010.07|4972.07|5010.07|4972.07|5007.07|4969.07|10
1606407360000|2020-11-26 16:16:00|5010.39|4972.39|5011.21|4973.21|5012.39|4974.39|5010.39|4972.39|10
1606407370000|2020-11-26 16:16:10|5011.02|4973.02|5007.57|4969.57|5011.02|4973.02|5007.57|4969.57|9
1606407380000|2020-11-26 16:16:20|5006.31|4968.31|5003.08|4965.08|5006.31|4968.31|5003.08|4965.08|10
1606407390000|2020-11-26 16:16:30|5002.11|4964.11|4998.89|4960.89|5002.11|4964.11|4998.89|4960.89|10
1606407400000|2020-11-26 16:16:40|4998.86|4960.86|4990.23|4952.23|4998.96|4960.96|4990.23|4952.23|10
1606407410000|2020-11-26 16:16:50|4989.08|4951.08|4985.92|4947.92|4989.08|4951.08|4985.84|4947.84|10
1606407420000|2020-11-26 16:17:00|4985.69|4947.69|4982.71|4944.71|4985.69|4947.69|4982.71|4944.71|10
1606407430000|2020-11-26 16:17:10|4983.28|4945.28|4979.99|4941.99|4983.28|4945.28|4979.99|4941.99|10
1606407440000|2020-11-26 16:17:20|4978.86|4940.86|4976.24|4938.24|4978.86|4940.86|4976.24|4938.24|9
1606407450000|2020-11-26 16:17:30|4975.44|4937.44|4978.48|4940.48|4979.5|4941.5|4974.77|4936.77|10
1606407460000|2020-11-26 16:17:40|4977.9|4939.9|4973.37|4935.37|4977.9|4939.9|4973.37|4935.37|10
1606407470000|2020-11-26 16:17:50|4973.51|4935.51|4974.32|4936.32|4975.71|4937.71|4973.2|4935.2|10
1606407480000|2020-11-26 16:18:00|4974.33|4936.33|4972.54|4934.54|4974.33|4936.33|4970.74|4932.74|10
1606407490000|2020-11-26 16:18:10|4972.56|4934.56|4973.47|4935.47|4973.58|4935.58|4972.5|4934.5|10
1606407500000|2020-11-26 16:18:20|4973.59|4935.59|4974.91|4936.91|4974.91|4936.91|4973.59|4935.59|10
1606407510000|2020-11-26 16:18:30|4976.43|4938.43|4978.44|4940.44|4978.44|4940.44|4976.43|4938.43|10
1606407520000|2020-11-26 16:18:40|4979.04|4941.04|4983.74|4945.74|4983.74|4945.74|4979.04|4941.04|10
1606407530000|2020-11-26 16:18:50|4984.63|4946.63|4987.09|4949.09|4987.09|4949.09|4984.63|4946.63|10
1606407540000|2020-11-26 16:19:00|4987.39|4949.39|4991.74|4953.74|4991.74|4953.74|4987.32|4949.32|10
1606407550000|2020-11-26 16:19:10|4992.66|4954.66|4996.52|4958.52|4996.52|4958.52|4992.66|4954.66|10
1606407560000|2020-11-26 16:19:20|4996.22|4958.22|4998.38|4960.38|4998.38|4960.38|4996.22|4958.22|10
1606407570000|2020-11-26 16:19:30|4998.3|4960.3|5000.94|4962.94|5000.94|4962.94|4998.3|4960.3|10
1606407580000|2020-11-26 16:19:40|5001.41|4963.41|5001.86|4963.86|5002.05|4964.05|5001.09|4963.09|10
1606407590000|2020-11-26 16:19:50|5002.44|4964.44|4999.52|4961.52|5002.44|4964.44|4999.52|4961.52|10
1606407600000|2020-11-26 16:20:00|4999.32|4961.32|4994.68|4956.68|4999.32|4961.32|4994.56|4956.56|9
1606407610000|2020-11-26 16:20:10|4994.77|4956.77|4985.25|4947.25|4994.77|4956.77|4985.25|4947.25|10
1606407620000|2020-11-26 16:20:20|4984.04|4946.04|4977.34|4939.34|4984.04|4946.04|4977.34|4939.34|10
1606407630000|2020-11-26 16:20:30|4977.46|4939.46|4977.48|4939.48|4978.6|4940.6|4976.89|4938.89|10
1606407640000|2020-11-26 16:20:40|4975.18|4937.18|4974.63|4936.63|4975.18|4937.18|4973.67|4935.67|10
1606407650000|2020-11-26 16:20:50|4975.02|4937.02|4976.88|4938.88|4977.91|4939.91|4975.02|4937.02|10
1606407660000|2020-11-26 16:21:00|4978.99|4940.99|4983.68|4945.68|4984.22|4946.22|4978.99|4940.99|10
1606407670000|2020-11-26 16:21:10|4984.47|4946.47|4985.46|4947.46|4985.89|4947.89|4984.25|4946.25|10
1606407680000|2020-11-26 16:21:20|4985.26|4947.26|4984.75|4946.75|4985.26|4947.26|4982.65|4944.65|9
1606407690000|2020-11-26 16:21:30|4984.19|4946.19|4974.76|4936.76|4984.19|4946.19|4974.76|4936.76|10
1606407700000|2020-11-26 16:21:40|4975.05|4937.05|4972.56|4934.56|4975.31|4937.31|4972.56|4934.56|10
1606407710000|2020-11-26 16:21:50|4972.72|4934.72|4965.76|4927.76|4972.72|4934.72|4965.76|4927.76|10
1606407720000|2020-11-26 16:22:00|4965.39|4927.39|4963.61|4925.61|4965.39|4927.39|4963.23|4925.23|9
1606407730000|2020-11-26 16:22:10|4963.82|4925.82|4970.13|4932.13|4970.13|4932.13|4963.82|4925.82|10
1606407740000|2020-11-26 16:22:20|4971.06|4933.06|4974.35|4936.35|4974.78|4936.78|4971.06|4933.06|10
1606407750000|2020-11-26 16:22:30|4975.3|4937.3|4973.02|4935.02|4975.3|4937.3|4971.77|4933.77|10
1606407760000|2020-11-26 16:22:40|4972.94|4934.94|4970.38|4932.38|4973.05|4935.05|4970.02|4932.02|10
1606407770000|2020-11-26 16:22:50|4970.1|4932.1|4969|4931|4970.36|4932.36|4967.2|4929.2|10
1606407780000|2020-11-26 16:23:00|4969.96|4931.96|4971.48|4933.48|4971.48|4933.48|4969.96|4931.96|10
1606407790000|2020-11-26 16:23:10|4971.24|4933.24|4967.87|4929.87|4971.54|4933.54|4967.87|4929.87|9
1606407800000|2020-11-26 16:23:20|4967.66|4929.66|4965.13|4927.13|4967.71|4929.71|4965.13|4927.13|10
1606407810000|2020-11-26 16:23:30|4962.44|4924.44|4956.7|4918.7|4962.64|4924.64|4956.7|4918.7|10
1606407820000|2020-11-26 16:23:40|4956.75|4918.75|4958.29|4920.29|4958.83|4920.83|4956.75|4918.75|10
1606407830000|2020-11-26 16:23:50|4958.34|4920.34|4959.91|4921.91|4959.91|4921.91|4958.24|4920.24|10
1606407840000|2020-11-26 16:24:00|4960.37|4922.37|4962.9|4924.9|4962.9|4924.9|4960.37|4922.37|10
1606407850000|2020-11-26 16:24:10|4963.08|4925.08|4962.33|4924.33|4963.75|4925.75|4962.33|4924.33|10
1606407860000|2020-11-26 16:24:20|4961.8|4923.8|4956.56|4918.56|4961.8|4923.8|4956.56|4918.56|10
1606407870000|2020-11-26 16:24:30|4956.27|4918.27|4954.96|4916.96|4956.27|4918.27|4954.96|4916.96|10
1606407880000|2020-11-26 16:24:40|4955.36|4917.36|4963.92|4925.92|4963.92|4925.92|4955.36|4917.36|10
1606407890000|2020-11-26 16:24:50|4964.52|4926.52|4973.43|4935.43|4973.43|4935.43|4964.52|4926.52|10
1606407900000|2020-11-26 16:25:00|4974.28|4936.28|4978.18|4940.18|4978.18|4940.18|4974.28|4936.28|10
1606407910000|2020-11-26 16:25:10|4978.64|4940.64|4983.37|4945.37|4983.37|4945.37|4978.64|4940.64|10
1606407920000|2020-11-26 16:25:20|4983.73|4945.73|4989.04|4951.04|4989.04|4951.04|4983.73|4945.73|10
1606407930000|2020-11-26 16:25:30|4989.89|4951.89|4991.5|4953.5|4991.5|4953.5|4989.88|4951.88|10
1606407940000|2020-11-26 16:25:40|4991.85|4953.85|4991.81|4953.81|4992.41|4954.41|4991.81|4953.81|10
1606407950000|2020-11-26 16:25:50|4991.2|4953.2|4987.46|4949.46|4991.2|4953.2|4987.46|4949.46|10
1606407960000|2020-11-26 16:26:00|4986.75|4948.75|4980.75|4942.75|4986.75|4948.75|4980.75|4942.75|10
1606407970000|2020-11-26 16:26:10|4980.25|4942.25|4975.08|4937.08|4980.25|4942.25|4975.08|4937.08|10
1606407980000|2020-11-26 16:26:20|4973.88|4935.88|4970.77|4932.77|4973.88|4935.88|4970.77|4932.77|10
1606407990000|2020-11-26 16:26:30|4970.49|4932.49|4972.64|4934.64|4972.64|4934.64|4970.25|4932.25|9
1606408000000|2020-11-26 16:26:40|4970.77|4932.77|4968.03|4930.03|4971.06|4933.06|4966.18|4928.18|10
1606408010000|2020-11-26 16:26:50|4968.11|4930.11|4964.61|4926.61|4968.11|4930.11|4964.61|4926.61|9
1606408020000|2020-11-26 16:27:00|4964.33|4926.33|4961.05|4923.05|4964.33|4926.33|4961.05|4923.05|10
1606408030000|2020-11-26 16:27:10|4960.74|4922.74|4957.52|4919.52|4960.74|4922.74|4957.52|4919.52|9
1606408040000|2020-11-26 16:27:20|4957.36|4919.36|4958.91|4920.91|4958.91|4920.91|4954.84|4916.84|10
1606408050000|2020-11-26 16:27:30|4960.79|4922.79|4958.6|4920.6|4962.02|4924.02|4958.54|4920.54|10
1606408060000|2020-11-26 16:27:40|4959.2|4921.2|4960.59|4922.59|4960.59|4922.59|4959.2|4921.2|9
1606408070000|2020-11-26 16:27:50|4960.77|4922.77|4963.17|4925.17|4963.17|4925.17|4960.45|4922.45|9
1606408080000|2020-11-26 16:28:00|4964.41|4926.41|4974.47|4936.47|4974.47|4936.47|4964.41|4926.41|10
1606408090000|2020-11-26 16:28:10|4975|4937|4972.52|4934.52|4976.95|4938.95|4972.52|4934.52|10
1606408100000|2020-11-26 16:28:20|4972.54|4934.54|4983.47|4945.47|4983.47|4945.47|4972.54|4934.54|10
1606408110000|2020-11-26 16:28:30|4984.03|4946.03|4979.43|4941.43|4984.68|4946.68|4979.43|4941.43|10
1606408120000|2020-11-26 16:28:40|4978.6|4940.6|4977.55|4939.55|4978.6|4940.6|4975.8|4937.8|10
1606408130000|2020-11-26 16:28:50|4977.69|4939.69|4975.92|4937.92|4978.38|4940.38|4975.91|4937.91|10
1606408140000|2020-11-26 16:29:00|4975.46|4937.46|4971.92|4933.92|4975.46|4937.46|4971.86|4933.86|10
1606408150000|2020-11-26 16:29:10|4971.31|4933.31|4963.81|4925.81|4971.31|4933.31|4963.81|4925.81|10
1606408160000|2020-11-26 16:29:20|4963.94|4925.94|4968.48|4930.48|4968.48|4930.48|4962.97|4924.97|10
1606408170000|2020-11-26 16:29:30|4969.28|4931.28|4975.52|4937.52|4975.52|4937.52|4969.28|4931.28|10
1606408180000|2020-11-26 16:29:40|4975.92|4937.92|4979.01|4941.01|4981.21|4943.21|4975.92|4937.92|10
1606408190000|2020-11-26 16:29:50|4979.75|4941.75|4981.31|4943.31|4981.31|4943.31|4979.75|4941.75|10
1606408200000|2020-11-26 16:30:00|4981.03|4943.03|4979.76|4941.76|4981.42|4943.42|4979.76|4941.76|10
1606408210000|2020-11-26 16:30:10|4978.62|4940.62|4969.27|4931.27|4978.62|4940.62|4969.27|4931.27|10
1606408220000|2020-11-26 16:30:20|4968.62|4930.62|4961.05|4923.05|4968.62|4930.62|4960.38|4922.38|10
1606408230000|2020-11-26 16:30:30|4961.42|4923.42|4959.54|4921.54|4961.43|4923.43|4959.39|4921.39|10
1606408240000|2020-11-26 16:30:40|4959.79|4921.79|4959.8|4921.8|4959.8|4921.8|4957.8|4919.8|10
1606408250000|2020-11-26 16:30:50|4959.78|4921.78|4958.84|4920.84|4960.38|4922.38|4958.84|4920.84|10
1606408260000|2020-11-26 16:31:00|4958.87|4920.87|4956.05|4918.05|4959.1|4921.1|4956.05|4918.05|10
1606408270000|2020-11-26 16:31:10|4955.42|4917.42|4954.79|4916.79|4955.42|4917.42|4952.69|4914.69|10
1606408280000|2020-11-26 16:31:20|4955.01|4917.01|4958.7|4920.7|4958.82|4920.82|4953.83|4915.83|10
1606408290000|2020-11-26 16:31:30|4959.37|4921.37|4961.25|4923.25|4961.25|4923.25|4958.51|4920.51|10
1606408300000|2020-11-26 16:31:40|4961.79|4923.79|4965.06|4927.06|4965.11|4927.11|4961.79|4923.79|10
1606408310000|2020-11-26 16:31:50|4964.6|4926.6|4966.84|4928.84|4966.84|4928.84|4964.6|4926.6|10
1606408320000|2020-11-26 16:32:00|4967.38|4929.38|4970|4932|4970.32|4932.32|4967.38|4929.38|10
1606408330000|2020-11-26 16:32:10|4970.26|4932.26|4980.83|4942.83|4980.83|4942.83|4970.26|4932.26|10
1606408340000|2020-11-26 16:32:20|4981.54|4943.54|4981.98|4943.98|4982.13|4944.13|4981.12|4943.12|10
1606408350000|2020-11-26 16:32:30|4984.14|4946.14|4989.44|4951.44|4989.44|4951.44|4984.14|4946.14|10
1606408360000|2020-11-26 16:32:40|4991.79|4953.79|4991.72|4953.72|4994.08|4956.08|4990.72|4952.72|10
1606408370000|2020-11-26 16:32:50|4991.67|4953.67|4995.72|4957.72|4995.72|4957.72|4991.67|4953.67|10
1606408380000|2020-11-26 16:33:00|4996.6|4958.6|4998.69|4960.69|4998.72|4960.72|4996.6|4958.6|10
1606408390000|2020-11-26 16:33:10|4998.77|4960.77|4999.27|4961.27|4999.27|4961.27|4998.7|4960.7|10
1606408400000|2020-11-26 16:33:20|4999|4961|4997.76|4959.76|4999.16|4961.16|4997.76|4959.76|10
1606408410000|2020-11-26 16:33:30|4996.91|4958.91|4993.58|4955.58|4996.91|4958.91|4993.24|4955.24|10
1606408420000|2020-11-26 16:33:40|4995.89|4957.89|4992.07|4954.07|4995.89|4957.89|4992.07|4954.07|10
1606408430000|2020-11-26 16:33:50|4991.78|4953.78|4991.45|4953.45|4991.78|4953.78|4990.75|4952.75|9
1606408440000|2020-11-26 16:34:00|4992.05|4954.05|4998.33|4960.33|4998.33|4960.33|4992.05|4954.05|10
1606408450000|2020-11-26 16:34:10|4998.21|4960.21|4996.25|4958.25|4998.21|4960.21|4996.24|4958.24|10
1606408460000|2020-11-26 16:34:20|4996|4958|4994.93|4956.93|4997.14|4959.14|4994.93|4956.93|10
1606408470000|2020-11-26 16:34:30|4994.13|4956.13|4993.85|4955.85|4995.16|4957.16|4993.68|4955.68|10
1606408480000|2020-11-26 16:34:40|4994.34|4956.34|4995.02|4957.02|4996.31|4958.31|4994.34|4956.34|10
1606408490000|2020-11-26 16:34:50|4994.51|4956.51|4989.13|4951.13|4994.51|4956.51|4989.13|4951.13|10
1606408500000|2020-11-26 16:35:00|4988.15|4950.15|4986.16|4948.16|4988.5|4950.5|4985.84|4947.84|10
1606408510000|2020-11-26 16:35:10|4986.1|4948.1|4988.72|4950.72|4988.72|4950.72|4985.42|4947.42|10
1606408520000|2020-11-26 16:35:20|4989.04|4951.04|4993.06|4955.06|4993.28|4955.28|4989.04|4951.04|10
1606408530000|2020-11-26 16:35:30|4993.99|4955.99|4997.99|4959.99|4998.09|4960.09|4993.99|4955.99|10
1606408540000|2020-11-26 16:35:40|4998.2|4960.2|5000.96|4962.96|5001.38|4963.38|4998.2|4960.2|10
1606408550000|2020-11-26 16:35:50|5001|4963|5003.25|4965.25|5003.25|4965.25|5001|4963|10
1606408560000|2020-11-26 16:36:00|5003.41|4965.41|5003.94|4965.94|5004.3|4966.3|5003.41|4965.41|10
1606408570000|2020-11-26 16:36:10|5003.68|4965.68|4999.96|4961.96|5003.68|4965.68|4999.96|4961.96|10
1606408580000|2020-11-26 16:36:20|4999.06|4961.06|4991.94|4953.94|4999.06|4961.06|4991.94|4953.94|10
1606408590000|2020-11-26 16:36:30|4990.67|4952.67|4988.81|4950.81|4990.67|4952.67|4988.46|4950.46|10
1606408600000|2020-11-26 16:36:40|4988.66|4950.66|4985.86|4947.86|4988.66|4950.66|4985.72|4947.72|10
1606408610000|2020-11-26 16:36:50|4986|4948|4983.89|4945.89|4986.25|4948.25|4983.89|4945.89|10
1606408620000|2020-11-26 16:37:00|4983.56|4945.56|4982.2|4944.2|4983.56|4945.56|4982.2|4944.2|10
1606408630000|2020-11-26 16:37:10|4981.87|4943.87|4976.07|4938.07|4981.87|4943.87|4976.07|4938.07|10
1606408640000|2020-11-26 16:37:20|4975.19|4937.19|4971.38|4933.38|4975.19|4937.19|4971.29|4933.29|10
1606408650000|2020-11-26 16:37:30|4971.76|4933.76|4969.13|4931.13|4972.69|4934.69|4969.13|4931.13|10
1606408660000|2020-11-26 16:37:40|4968.25|4930.25|4968.05|4930.05|4968.25|4930.25|4967.32|4929.32|9
1606408670000|2020-11-26 16:37:50|4968.42|4930.42|4966.6|4928.6|4968.42|4930.42|4966.37|4928.37|10
1606408680000|2020-11-26 16:38:00|4966.22|4928.22|4962|4924|4966.22|4928.22|4962|4924|10
1606408690000|2020-11-26 16:38:10|4961.4|4923.4|4958.81|4920.81|4961.4|4923.4|4958.81|4920.81|10
1606408700000|2020-11-26 16:38:20|4958.47|4920.47|4956.02|4918.02|4958.47|4920.47|4956.01|4918.01|10
1606408710000|2020-11-26 16:38:30|4956.53|4918.53|4963.9|4925.9|4963.9|4925.9|4956.53|4918.53|10
1606408720000|2020-11-26 16:38:40|4963.95|4925.95|4957.79|4919.79|4964.52|4926.52|4957.79|4919.79|10
1606408730000|2020-11-26 16:38:50|4957.28|4919.28|4956.13|4918.13|4957.47|4919.47|4956.13|4918.13|10
1606408740000|2020-11-26 16:39:00|4956.02|4918.02|4955.54|4917.54|4956.02|4918.02|4954.52|4916.52|9
1606408750000|2020-11-26 16:39:10|4955.34|4917.34|4963.75|4925.75|4963.75|4925.75|4955.34|4917.34|10
1606408760000|2020-11-26 16:39:20|4965.41|4927.41|4964.18|4926.18|4965.56|4927.56|4963.23|4925.23|10
1606408770000|2020-11-26 16:39:30|4963.47|4925.47|4958.5|4920.5|4963.5|4925.5|4958.41|4920.41|10
1606408780000|2020-11-26 16:39:40|4958.59|4920.59|4960.71|4922.71|4960.71|4922.71|4958.06|4920.06|10
1606408790000|2020-11-26 16:39:50|4960.83|4922.83|4957.05|4919.05|4961.82|4923.82|4957.05|4919.05|9
1606408800000|2020-11-26 16:40:00|4956.85|4918.85|4954.16|4916.16|4957|4919|4954.16|4916.16|10
1606408810000|2020-11-26 16:40:10|4952.95|4914.95|4943.1|4905.1|4952.95|4914.95|4943.1|4905.1|10
1606408820000|2020-11-26 16:40:20|4941.02|4903.02|4937.48|4899.48|4941.02|4903.02|4937.48|4899.48|10
1606408830000|2020-11-26 16:40:30|4936.12|4898.12|4933.2|4895.2|4936.71|4898.71|4932.67|4894.67|10
1606408840000|2020-11-26 16:40:40|4934.96|4896.96|4937.92|4899.92|4937.92|4899.92|4934.96|4896.96|9
1606408850000|2020-11-26 16:40:50|4937.83|4899.83|4931.74|4893.74|4937.83|4899.83|4931.74|4893.74|10
1606408860000|2020-11-26 16:41:00|4930.45|4892.45|4937.86|4899.86|4937.86|4899.86|4929.87|4891.87|10
1606408870000|2020-11-26 16:41:10|4938.75|4900.75|4939.86|4901.86|4939.86|4901.86|4937.51|4899.51|10
1606408880000|2020-11-26 16:41:20|4939.39|4901.39|4940.93|4902.93|4940.93|4902.93|4939.12|4901.12|10
1606408890000|2020-11-26 16:41:30|4941.03|4903.03|4942.42|4904.42|4943.41|4905.41|4940.78|4902.78|10
1606408900000|2020-11-26 16:41:40|4942.79|4904.79|4939.09|4901.09|4942.79|4904.79|4939.09|4901.09|10
1606408910000|2020-11-26 16:41:50|4937.85|4899.85|4935.95|4897.95|4938.85|4900.85|4935.95|4897.95|10
1606408920000|2020-11-26 16:42:00|4934.26|4896.26|4930.36|4892.36|4934.26|4896.26|4930.36|4892.36|10
1606408930000|2020-11-26 16:42:10|4930.51|4892.51|4930.6|4892.6|4932.36|4894.36|4929.95|4891.95|10
1606408940000|2020-11-26 16:42:20|4932.61|4894.61|4930.93|4892.93|4932.64|4894.64|4930.93|4892.93|10
1606408950000|2020-11-26 16:42:30|4933.35|4895.35|4931.02|4893.02|4933.35|4895.35|4931.02|4893.02|9
1606408960000|2020-11-26 16:42:40|4930.94|4892.94|4928.77|4890.77|4931.94|4893.94|4928.77|4890.77|10
1606408970000|2020-11-26 16:42:50|4928.4|4890.4|4923.61|4885.61|4928.4|4890.4|4923.61|4885.61|10
1606408980000|2020-11-26 16:43:00|4922.66|4884.66|4918.83|4880.83|4922.66|4884.66|4918.78|4880.78|10
1606408990000|2020-11-26 16:43:10|4917.98|4879.98|4917.45|4879.45|4917.98|4879.98|4917.39|4879.39|10
1606409000000|2020-11-26 16:43:20|4916.88|4878.88|4914.5|4876.5|4916.88|4878.88|4914.5|4876.5|10
1606409010000|2020-11-26 16:43:30|4913.74|4875.74|4911.32|4873.32|4913.96|4875.96|4910.94|4872.94|9
1606409020000|2020-11-26 16:43:40|4910.66|4872.66|4913.05|4875.05|4913.05|4875.05|4910.66|4872.66|10
1606409030000|2020-11-26 16:43:50|4910.69|4872.69|4906.55|4868.55|4910.69|4872.69|4904.59|4866.59|10
1606409040000|2020-11-26 16:44:00|4905.5|4867.5|4904.07|4866.07|4905.5|4867.5|4903.97|4865.97|10
1606409050000|2020-11-26 16:44:10|4904.36|4866.36|4906.46|4868.46|4906.46|4868.46|4901.96|4863.96|10
1606409060000|2020-11-26 16:44:20|4907.73|4869.73|4910.61|4872.61|4912.03|4874.03|4907.73|4869.73|10
1606409070000|2020-11-26 16:44:30|4910.37|4872.37|4917.27|4879.27|4917.27|4879.27|4909.91|4871.91|10
1606409080000|2020-11-26 16:44:40|4917.44|4879.44|4920.61|4882.61|4921.3|4883.3|4917.44|4879.44|10
1606409090000|2020-11-26 16:44:50|4921.37|4883.37|4928.56|4890.56|4929.15|4891.15|4921.37|4883.37|10
1606409100000|2020-11-26 16:45:00|4928.36|4890.36|4930.32|4892.32|4930.45|4892.45|4927.75|4889.75|10
1606409110000|2020-11-26 16:45:10|4930.38|4892.38|4930.84|4892.84|4931.23|4893.23|4930.22|4892.22|10
1606409120000|2020-11-26 16:45:20|4931.66|4893.66|4932.4|4894.4|4932.6|4894.6|4931.66|4893.66|10
1606409130000|2020-11-26 16:45:30|4932.28|4894.28|4932.76|4894.76|4932.76|4894.76|4931.81|4893.81|10
1606409140000|2020-11-26 16:45:40|4933.78|4895.78|4937.87|4899.87|4937.87|4899.87|4933.78|4895.78|10
1606409150000|2020-11-26 16:45:50|4937.96|4899.96|4940.98|4902.98|4940.98|4902.98|4937.96|4899.96|10
1606409160000|2020-11-26 16:46:00|4941.27|4903.27|4939.91|4901.91|4941.76|4903.76|4939.91|4901.91|10
1606409170000|2020-11-26 16:46:10|4938.88|4900.88|4936.12|4898.12|4938.88|4900.88|4935.14|4897.14|10
1606409180000|2020-11-26 16:46:20|4935.54|4897.54|4930.06|4892.06|4935.54|4897.54|4930.06|4892.06|10
1606409190000|2020-11-26 16:46:30|4929.55|4891.55|4923.08|4885.08|4929.55|4891.55|4923.08|4885.08|10
1606409200000|2020-11-26 16:46:40|4922.54|4884.54|4916.68|4878.68|4922.56|4884.56|4916.68|4878.68|10
1606409210000|2020-11-26 16:46:50|4916.18|4878.18|4912.68|4874.68|4916.18|4878.18|4912.68|4874.68|9
1606409220000|2020-11-26 16:47:00|4912.73|4874.73|4909.93|4871.93|4912.73|4874.73|4909.93|4871.93|9
1606409230000|2020-11-26 16:47:10|4908.54|4870.54|4904.84|4866.84|4908.54|4870.54|4904.43|4866.43|10
1606409240000|2020-11-26 16:47:20|4905.22|4867.22|4901.57|4863.57|4905.22|4867.22|4901.57|4863.57|10
1606409250000|2020-11-26 16:47:30|4901.16|4863.16|4894.39|4856.39|4901.16|4863.16|4894.39|4856.39|10
1606409260000|2020-11-26 16:47:40|4894.91|4856.91|4893.07|4855.07|4895.12|4857.12|4893.07|4855.07|9
1606409270000|2020-11-26 16:47:50|4893.06|4855.06|4900.18|4862.18|4900.18|4862.18|4892.72|4854.72|10
1606409280000|2020-11-26 16:48:00|4900.48|4862.48|4907.6|4869.6|4907.66|4869.66|4900.48|4862.48|10
1606409290000|2020-11-26 16:48:10|4908.58|4870.58|4909.7|4871.7|4909.7|4871.7|4907.55|4869.55|10
1606409300000|2020-11-26 16:48:20|4910.48|4872.48|4906.1|4868.1|4910.48|4872.48|4906.1|4868.1|10
1606409310000|2020-11-26 16:48:30|4906.04|4868.04|4900.97|4862.97|4906.04|4868.04|4900.22|4862.22|10
1606409320000|2020-11-26 16:48:40|4897.29|4859.29|4892.61|4854.61|4897.29|4859.29|4892.19|4854.19|10
1606409330000|2020-11-26 16:48:50|4891.44|4853.44|4891.41|4853.41|4891.69|4853.69|4890.87|4852.87|9
1606409340000|2020-11-26 16:49:00|4892.05|4854.05|4893.82|4855.82|4893.92|4855.92|4892.05|4854.05|10
1606409350000|2020-11-26 16:49:10|4893.88|4855.88|4897.83|4859.83|4897.83|4859.83|4893.88|4855.88|10
1606409360000|2020-11-26 16:49:20|4898.79|4860.79|4896.47|4858.47|4899.78|4861.78|4896.43|4858.43|10
1606409370000|2020-11-26 16:49:30|4896.21|4858.21|4889|4851|4896.21|4858.21|4889|4851|10
1606409380000|2020-11-26 16:49:40|4887.71|4849.71|4882.81|4844.81|4887.71|4849.71|4882.81|4844.81|9
1606409390000|2020-11-26 16:49:50|4883.25|4845.25|4879.7|4841.7|4883.51|4845.51|4879.7|4841.7|10
1606409400000|2020-11-26 16:50:00|4878.81|4840.81|4879.64|4841.64|4879.64|4841.64|4878.17|4840.17|10
1606409410000|2020-11-26 16:50:10|4880.43|4842.43|4884.41|4846.41|4884.41|4846.41|4879.82|4841.82|10
1606409420000|2020-11-26 16:50:20|4884.72|4846.72|4884.82|4846.82|4884.82|4846.82|4882.95|4844.95|10
1606409430000|2020-11-26 16:50:30|4884.86|4846.86|4881.35|4843.35|4885.46|4847.46|4881.35|4843.35|10
1606409440000|2020-11-26 16:50:40|4880.42|4842.42|4869.81|4831.81|4880.42|4842.42|4869.81|4831.81|10
1606409450000|2020-11-26 16:50:50|4869.82|4831.82|4864.61|4826.61|4869.82|4831.82|4864.61|4826.61|10
1606409460000|2020-11-26 16:51:00|4864.27|4826.27|4861.43|4823.43|4864.27|4826.27|4861.43|4823.43|10
1606409470000|2020-11-26 16:51:10|4860.81|4822.81|4860.41|4822.41|4861.25|4823.25|4860.29|4822.29|10
1606409480000|2020-11-26 16:51:20|4860.66|4822.66|4860.09|4822.09|4861|4823|4859.96|4821.96|10
1606409490000|2020-11-26 16:51:30|4859.97|4821.97|4861.91|4823.91|4861.91|4823.91|4859.97|4821.97|10
1606409500000|2020-11-26 16:51:40|4861.9|4823.9|4866.83|4828.83|4866.83|4828.83|4861.9|4823.9|10
1606409510000|2020-11-26 16:51:50|4868.6|4830.6|4875.17|4837.17|4876.62|4838.62|4868.13|4830.13|10
1606409520000|2020-11-26 16:52:00|4874.77|4836.77|4872.09|4834.09|4874.77|4836.77|4872.09|4834.09|10
1606409530000|2020-11-26 16:52:10|4870.67|4832.67|4865.95|4827.95|4870.67|4832.67|4865.95|4827.95|10
1606409540000|2020-11-26 16:52:20|4864.04|4826.04|4858.6|4820.6|4864.04|4826.04|4858.6|4820.6|10
1606409550000|2020-11-26 16:52:30|4857.91|4819.91|4859.48|4821.48|4859.48|4821.48|4856.86|4818.86|9
1606409560000|2020-11-26 16:52:40|4859.79|4821.79|4858.96|4820.96|4862.36|4824.36|4858.17|4820.17|10
1606409570000|2020-11-26 16:52:50|4858.25|4820.25|4852.09|4814.09|4858.25|4820.25|4852.09|4814.09|10
1606409580000|2020-11-26 16:53:00|4852.7|4814.7|4848.2|4810.2|4852.7|4814.7|4848.2|4810.2|10
1606409590000|2020-11-26 16:53:10|4847.61|4809.61|4845.47|4807.47|4847.61|4809.61|4845.41|4807.41|10
1606409600000|2020-11-26 16:53:20|4845.44|4807.44|4845.62|4807.62|4845.62|4807.62|4844.98|4806.98|9
1606409610000|2020-11-26 16:53:30|4845.68|4807.68|4844.79|4806.79|4845.68|4807.68|4844.79|4806.79|10
1606409620000|2020-11-26 16:53:40|4844.36|4806.36|4844.3|4806.3|4844.42|4806.42|4844.06|4806.06|10
1606409630000|2020-11-26 16:53:50|4844.4|4806.4|4842.06|4804.06|4845.25|4807.25|4842.06|4804.06|10
1606409640000|2020-11-26 16:54:00|4842.44|4804.44|4836.83|4798.83|4842.44|4804.44|4836.83|4798.83|10
1606409650000|2020-11-26 16:54:10|4835.5|4797.5|4837.79|4799.79|4838.55|4800.55|4835.5|4797.5|10
1606409660000|2020-11-26 16:54:20|4836.68|4798.68|4835.87|4797.87|4837.01|4799.01|4835.84|4797.84|10
1606409670000|2020-11-26 16:54:30|4836.24|4798.24|4836.38|4798.38|4836.43|4798.43|4835.72|4797.72|10
1606409680000|2020-11-26 16:54:40|4836.43|4798.43|4836.65|4798.65|4837.74|4799.74|4836.27|4798.27|9
1606409690000|2020-11-26 16:54:50|4836.53|4798.53|4835.46|4797.46|4837.02|4799.02|4834.97|4796.97|10
1606409700000|2020-11-26 16:55:00|4835.64|4797.64|4838.22|4800.22|4838.22|4800.22|4835.64|4797.64|10
1606409710000|2020-11-26 16:55:10|4838.25|4800.25|4841.21|4803.21|4841.45|4803.45|4837.73|4799.73|10
1606409720000|2020-11-26 16:55:20|4841.17|4803.17|4841.82|4803.82|4842.1|4804.1|4840.98|4802.98|10
1606409730000|2020-11-26 16:55:30|4842.01|4804.01|4843.25|4805.25|4843.97|4805.97|4841.37|4803.37|10
1606409740000|2020-11-26 16:55:40|4842.04|4804.04|4841.32|4803.32|4842.04|4804.04|4838.25|4800.25|10
1606409750000|2020-11-26 16:55:50|4840.15|4802.15|4833.56|4795.56|4840.15|4802.15|4833.56|4795.56|10
1606409760000|2020-11-26 16:56:00|4833.85|4795.85|4829.92|4791.92|4833.85|4795.85|4829.92|4791.92|9
1606409770000|2020-11-26 16:56:10|4830.02|4792.02|4831.77|4793.77|4831.77|4793.77|4829.63|4791.63|10
1606409780000|2020-11-26 16:56:20|4833.01|4795.01|4836.86|4798.86|4836.86|4798.86|4833.01|4795.01|10
1606409790000|2020-11-26 16:56:30|4837.91|4799.91|4843.04|4805.04|4843.04|4805.04|4837.91|4799.91|10
1606409800000|2020-11-26 16:56:40|4843.01|4805.01|4848.08|4810.08|4848.08|4810.08|4843.01|4805.01|10
1606409810000|2020-11-26 16:56:50|4847.3|4809.3|4855.93|4817.93|4855.93|4817.93|4847.3|4809.3|10
1606409820000|2020-11-26 16:57:00|4856.12|4818.12|4856.5|4818.5|4858.36|4820.36|4856.12|4818.12|10
1606409830000|2020-11-26 16:57:10|4857.57|4819.57|4866.12|4828.12|4866.12|4828.12|4857.57|4819.57|10
1606409840000|2020-11-26 16:57:20|4866.56|4828.56|4876.16|4838.16|4876.16|4838.16|4866.56|4828.56|10
1606409850000|2020-11-26 16:57:30|4876.91|4838.91|4879.94|4841.94|4881.14|4843.14|4876.91|4838.91|10
1606409860000|2020-11-26 16:57:40|4880.71|4842.71|4873.84|4835.84|4880.71|4842.71|4873.84|4835.84|10
1606409870000|2020-11-26 16:57:50|4873.11|4835.11|4864.77|4826.77|4873.11|4835.11|4864.77|4826.77|10
1606409880000|2020-11-26 16:58:00|4864.26|4826.26|4861|4823|4864.26|4826.26|4861|4823|10
1606409890000|2020-11-26 16:58:10|4860.76|4822.76|4853.44|4815.44|4860.76|4822.76|4853.44|4815.44|10
1606409900000|2020-11-26 16:58:20|4853.3|4815.3|4850.45|4812.45|4853.3|4815.3|4850.45|4812.45|10
1606409910000|2020-11-26 16:58:30|4848.69|4810.69|4846.89|4808.89|4848.69|4810.69|4845.92|4807.92|9
1606409920000|2020-11-26 16:58:40|4846.91|4808.91|4846.53|4808.53|4847.46|4809.46|4845.74|4807.74|10
1606409930000|2020-11-26 16:58:50|4846.32|4808.32|4849.85|4811.85|4849.85|4811.85|4846.32|4808.32|10
1606409940000|2020-11-26 16:59:00|4849.2|4811.2|4850.33|4812.33|4851.13|4813.13|4849.2|4811.2|10
1606409950000|2020-11-26 16:59:10|4849.68|4811.68|4848.03|4810.03|4849.68|4811.68|4847.24|4809.24|10
1606409960000|2020-11-26 16:59:20|4847.94|4809.94|4841.99|4803.99|4847.94|4809.94|4841.65|4803.65|10
1606409970000|2020-11-26 16:59:30|4841.16|4803.16|4837.14|4799.14|4841.16|4803.16|4836.67|4798.67|9
1606409980000|2020-11-26 16:59:40|4837.22|4799.22|4838.89|4800.89|4839.12|4801.12|4837.22|4799.22|10
1606409990000|2020-11-26 16:59:50|4839.21|4801.21|4840.65|4802.65|4840.76|4802.76|4839.13|4801.13|10
1606410000000|2020-11-26 17:00:00|4840.78|4802.78|4839.46|4801.46|4841.26|4803.26|4838.43|4800.43|10
1606410010000|2020-11-26 17:00:10|4839.47|4801.47|4835.66|4797.66|4839.47|4801.47|4835.66|4797.66|10
1606410020000|2020-11-26 17:00:20|4835.36|4797.36|4832.53|4794.53|4835.36|4797.36|4831.56|4793.56|10
1606410030000|2020-11-26 17:00:30|4830.12|4792.12|4826.2|4788.2|4831.05|4793.05|4826.2|4788.2|10
1606410040000|2020-11-26 17:00:40|4825.37|4787.37|4819.01|4781.01|4825.42|4787.42|4819.01|4781.01|10
1606410050000|2020-11-26 17:00:50|4818.79|4780.79|4816.98|4778.98|4818.99|4780.99|4816.98|4778.98|10
1606410060000|2020-11-26 17:01:00|4817.17|4779.17|4816.69|4778.69|4817.17|4779.17|4816.06|4778.06|9
1606410070000|2020-11-26 17:01:10|4816.37|4778.37|4816.16|4778.16|4816.46|4778.46|4815.42|4777.42|10
1606410080000|2020-11-26 17:01:20|4815.83|4777.83|4815.78|4777.78|4816.42|4778.42|4815.56|4777.56|10
1606410090000|2020-11-26 17:01:30|4815.94|4777.94|4811.5|4773.5|4816.05|4778.05|4811.5|4773.5|10
1606410100000|2020-11-26 17:01:40|4810.49|4772.49|4808.46|4770.46|4810.49|4772.49|4808.23|4770.23|10
1606410110000|2020-11-26 17:01:50|4808.11|4770.11|4802.42|4764.42|4808.12|4770.12|4802.42|4764.42|10
1606410120000|2020-11-26 17:02:00|4801.61|4763.61|4798.89|4760.89|4801.61|4763.61|4798.89|4760.89|10
1606410130000|2020-11-26 17:02:10|4798.85|4760.85|4791.88|4753.88|4798.85|4760.85|4791.88|4753.88|10
1606410140000|2020-11-26 17:02:20|4791.8|4753.8|4788.46|4750.46|4791.8|4753.8|4788.46|4750.46|10
1606410150000|2020-11-26 17:02:30|4789.24|4751.24|4789.85|4751.85|4790.83|4752.83|4789.24|4751.24|10
1606410160000|2020-11-26 17:02:40|4789.51|4751.51|4787.87|4749.87|4789.75|4751.75|4787.87|4749.87|10
1606410170000|2020-11-26 17:02:50|4787.96|4749.96|4786.74|4748.74|4787.96|4749.96|4786.74|4748.74|10
1606410180000|2020-11-26 17:03:00|4786.51|4748.51|4785.05|4747.05|4786.51|4748.51|4785.05|4747.05|10
1606410190000|2020-11-26 17:03:10|4785.26|4747.26|4784.89|4746.89|4785.26|4747.26|4783.7|4745.7|10
1606410200000|2020-11-26 17:03:20|4784.82|4746.82|4787.41|4749.41|4789.12|4751.12|4784.82|4746.82|10
1606410210000|2020-11-26 17:03:30|4790.3|4752.3|4791.63|4753.63|4792.43|4754.43|4789.94|4751.94|10
1606410220000|2020-11-26 17:03:40|4792.39|4754.39|4791.8|4753.8|4792.47|4754.47|4790.13|4752.13|10
1606410230000|2020-11-26 17:03:50|4791.71|4753.71|4790.44|4752.44|4792.88|4754.88|4790.44|4752.44|10
1606410240000|2020-11-26 17:04:00|4790.36|4752.36|4786.11|4748.11|4790.36|4752.36|4786.11|4748.11|10
1606410250000|2020-11-26 17:04:10|4786.71|4748.71|4788.54|4750.54|4788.77|4750.77|4786.62|4748.62|10
1606410260000|2020-11-26 17:04:20|4788.07|4750.07|4787.81|4749.81|4788.07|4750.07|4786.73|4748.73|8
1606410270000|2020-11-26 17:04:30|4787.68|4749.68|4787.08|4749.08|4788.65|4750.65|4787.08|4749.08|10
1606410280000|2020-11-26 17:04:40|4786.98|4748.98|4784.52|4746.52|4787.34|4749.34|4784.52|4746.52|10
1606410290000|2020-11-26 17:04:50|4783.74|4745.74|4781.04|4743.04|4784.22|4746.22|4781.04|4743.04|10
1606410300000|2020-11-26 17:05:00|4779.67|4741.67|4774.08|4736.08|4779.67|4741.67|4774.06|4736.06|9
1606410310000|2020-11-26 17:05:10|4773.88|4735.88|4773.28|4735.28|4774.92|4736.92|4773.28|4735.28|10
1606410320000|2020-11-26 17:05:20|4772.3|4734.3|4772.92|4734.92|4773.12|4735.12|4772.03|4734.03|10
1606410330000|2020-11-26 17:05:30|4773.09|4735.09|4769.62|4731.62|4773.09|4735.09|4769.62|4731.62|10
1606410340000|2020-11-26 17:05:40|4769.86|4731.86|4768.3|4730.3|4769.86|4731.86|4767.45|4729.45|10
1606410350000|2020-11-26 17:05:50|4768.17|4730.17|4766.8|4728.8|4768.17|4730.17|4766.8|4728.8|10
1606410360000|2020-11-26 17:06:00|4766.62|4728.62|4763.33|4725.33|4766.62|4728.62|4763.31|4725.31|10
1606410370000|2020-11-26 17:06:10|4763.4|4725.4|4761.23|4723.23|4763.4|4725.4|4761.23|4723.23|10
1606410380000|2020-11-26 17:06:20|4760.74|4722.74|4761.44|4723.44|4761.44|4723.44|4760.38|4722.38|10
1606410390000|2020-11-26 17:06:30|4761.08|4723.08|4764.66|4726.66|4764.66|4726.66|4761.08|4723.08|10
1606410400000|2020-11-26 17:06:40|4764.84|4726.84|4764.92|4726.92|4764.92|4726.92|4763.13|4725.13|10
1606410410000|2020-11-26 17:06:50|4765.38|4727.38|4768.77|4730.77|4768.77|4730.77|4765.38|4727.38|10
1606410420000|2020-11-26 17:07:00|4769.16|4731.16|4771.2|4733.2|4771.2|4733.2|4769|4731|10
1606410430000|2020-11-26 17:07:10|4771.67|4733.67|4774.05|4736.05|4774.22|4736.22|4771.67|4733.67|10
1606410440000|2020-11-26 17:07:20|4774.09|4736.09|4770.04|4732.04|4774.64|4736.64|4770.04|4732.04|10
1606410450000|2020-11-26 17:07:30|4769.9|4731.9|4769.44|4731.44|4772.49|4734.49|4769.36|4731.36|10
1606410460000|2020-11-26 17:07:40|4769.25|4731.25|4768.97|4730.97|4769.25|4731.25|4768.73|4730.73|9
1606410470000|2020-11-26 17:07:50|4769|4731|4769.95|4731.95|4771.46|4733.46|4769|4731|10
1606410480000|2020-11-26 17:08:00|4769.29|4731.29|4765.2|4727.2|4769.29|4731.29|4765.2|4727.2|10
1606410490000|2020-11-26 17:08:10|4764.73|4726.73|4765.12|4727.12|4767.38|4729.38|4764.27|4726.27|10
1606410500000|2020-11-26 17:08:20|4763.7|4725.7|4754.13|4716.13|4765.64|4727.64|4754.13|4716.13|10
1606410510000|2020-11-26 17:08:30|4753.31|4715.31|4747.75|4709.75|4753.32|4715.32|4747.75|4709.75|10
1606410520000|2020-11-26 17:08:40|4747.36|4709.36|4740.5|4702.5|4747.61|4709.61|4740.5|4702.5|10
1606410530000|2020-11-26 17:08:50|4735.2|4697.2|4730.65|4692.65|4735.2|4697.2|4730.65|4692.65|10
1606410540000|2020-11-26 17:09:00|4730.39|4692.39|4732.27|4694.27|4732.49|4694.49|4730.34|4692.34|10
1606410550000|2020-11-26 17:09:10|4732.79|4694.79|4736.81|4698.81|4736.81|4698.81|4732.79|4694.79|10
1606410560000|2020-11-26 17:09:20|4736.96|4698.96|4739.47|4701.47|4739.47|4701.47|4736.93|4698.93|10
1606410570000|2020-11-26 17:09:30|4739.96|4701.96|4742.82|4704.82|4742.82|4704.82|4739.96|4701.96|10
1606410580000|2020-11-26 17:09:40|4742.74|4704.74|4745.67|4707.67|4745.67|4707.67|4742.74|4704.74|10
1606410590000|2020-11-26 17:09:50|4745.78|4707.78|4745.2|4707.2|4745.78|4707.78|4744.1|4706.1|10
1606410600000|2020-11-26 17:10:00|4745.14|4707.14|4746.75|4708.75|4746.75|4708.75|4745.14|4707.14|10
1606410610000|2020-11-26 17:10:10|4746.83|4708.83|4746.83|4708.83|4747.4|4709.4|4746.5|4708.5|10
1606410620000|2020-11-26 17:10:20|4747.54|4709.54|4748.48|4710.48|4748.48|4710.48|4747.1|4709.1|9
1606410630000|2020-11-26 17:10:30|4747.66|4709.66|4747.65|4709.65|4747.88|4709.88|4747.65|4709.65|10
1606410640000|2020-11-26 17:10:40|4747.94|4709.94|4747.37|4709.37|4748.49|4710.49|4747.01|4709.01|10
1606410650000|2020-11-26 17:10:50|4747.22|4709.22|4749.09|4711.09|4750.22|4712.22|4746.94|4708.94|10
1606410660000|2020-11-26 17:11:00|4749.15|4711.15|4746.39|4708.39|4750.3|4712.3|4746.39|4708.39|10
1606410670000|2020-11-26 17:11:10|4746.2|4708.2|4744.73|4706.73|4746.2|4708.2|4744.06|4706.06|10
1606410680000|2020-11-26 17:11:20|4743.48|4705.48|4741.08|4703.08|4743.65|4705.65|4740.8|4702.8|10
1606410690000|2020-11-26 17:11:30|4742.13|4704.13|4734.36|4696.36|4742.87|4704.87|4734.36|4696.36|10
1606410700000|2020-11-26 17:11:40|4735.3|4697.3|4739.14|4701.14|4739.14|4701.14|4733.44|4695.44|10
1606410710000|2020-11-26 17:11:50|4739.17|4701.17|4748.5|4710.5|4748.5|4710.5|4739.17|4701.17|10
1606410720000|2020-11-26 17:12:00|4748.96|4710.96|4753.54|4715.54|4753.54|4715.54|4748.96|4710.96|10
1606410730000|2020-11-26 17:12:10|4754.01|4716.01|4758.12|4720.12|4758.12|4720.12|4754.01|4716.01|10
1606410740000|2020-11-26 17:12:20|4758.21|4720.21|4764.3|4726.3|4764.3|4726.3|4758.21|4720.21|10
1606410750000|2020-11-26 17:12:30|4767.51|4729.51|4769.45|4731.45|4769.45|4731.45|4766.63|4728.63|10
1606410760000|2020-11-26 17:12:40|4769.31|4731.31|4777.32|4739.32|4777.32|4739.32|4769.31|4731.31|10
1606410770000|2020-11-26 17:12:50|4778.04|4740.04|4785.14|4747.14|4785.14|4747.14|4778.04|4740.04|10
1606410780000|2020-11-26 17:13:00|4785.89|4747.89|4791.22|4753.22|4791.22|4753.22|4785.89|4747.89|10
1606410790000|2020-11-26 17:13:10|4791.76|4753.76|4795.21|4757.21|4795.87|4757.87|4791.64|4753.64|10
1606410800000|2020-11-26 17:13:20|4794.63|4756.63|4795.62|4757.62|4795.62|4757.62|4790.9|4752.9|10
1606410810000|2020-11-26 17:13:30|4795|4757|4789.1|4751.1|4795|4757|4789.1|4751.1|10
1606410820000|2020-11-26 17:13:40|4787.73|4749.73|4779.52|4741.52|4787.73|4749.73|4779.52|4741.52|10
1606410830000|2020-11-26 17:13:50|4778.29|4740.29|4779.09|4741.09|4779.09|4741.09|4776.56|4738.56|10
1606410840000|2020-11-26 17:14:00|4778.62|4740.62|4774.83|4736.83|4778.62|4740.62|4770.63|4732.63|10
1606410850000|2020-11-26 17:14:10|4776.3|4738.3|4778.16|4740.16|4779.95|4741.95|4776.22|4738.22|10
1606410860000|2020-11-26 17:14:20|4777.94|4739.94|4782.5|4744.5|4786.48|4748.48|4777.94|4739.94|10
1606410870000|2020-11-26 17:14:30|4781.28|4743.28|4789.53|4751.53|4789.53|4751.53|4779.92|4741.92|10
1606410880000|2020-11-26 17:14:40|4790.15|4752.15|4791.61|4753.61|4792.26|4754.26|4790.15|4752.15|10
1606410890000|2020-11-26 17:14:50|4792.91|4754.91|4791.77|4753.77|4794.93|4756.93|4791.77|4753.77|10
1606410900000|2020-11-26 17:15:00|4792.27|4754.27|4796.1|4758.1|4796.1|4758.1|4791.78|4753.78|10
1606410910000|2020-11-26 17:15:10|4796.34|4758.34|4798.82|4760.82|4799.1|4761.1|4791.46|4753.46|10
1606410920000|2020-11-26 17:15:20|4798.18|4760.18|4794.39|4756.39|4798.18|4760.18|4794.39|4756.39|10
1606410930000|2020-11-26 17:15:30|4794.26|4756.26|4797.47|4759.47|4797.88|4759.88|4793.94|4755.94|10
1606410940000|2020-11-26 17:15:40|4797.44|4759.44|4801.26|4763.26|4801.26|4763.26|4797.38|4759.38|10
1606410950000|2020-11-26 17:15:50|4802.29|4764.29|4815.69|4777.69|4815.69|4777.69|4802.29|4764.29|10
1606410960000|2020-11-26 17:16:00|4815.65|4777.65|4811.13|4773.13|4815.84|4777.84|4810.74|4772.74|10
1606410970000|2020-11-26 17:16:10|4810.45|4772.45|4807.04|4769.04|4810.9|4772.9|4807.04|4769.04|10
1606410980000|2020-11-26 17:16:20|4805.54|4767.54|4804.32|4766.32|4805.79|4767.79|4804.32|4766.32|10
1606410990000|2020-11-26 17:16:30|4801.99|4763.99|4799.35|4761.35|4801.99|4763.99|4799.35|4761.35|10
1606411000000|2020-11-26 17:16:40|4799.02|4761.02|4795.32|4757.32|4799.02|4761.02|4794.82|4756.82|10
1606411010000|2020-11-26 17:16:50|4794.61|4756.61|4788.19|4750.19|4794.61|4756.61|4788.19|4750.19|10
1606411020000|2020-11-26 17:17:00|4787.68|4749.68|4782.96|4744.96|4787.68|4749.68|4782.8|4744.8|10
1606411030000|2020-11-26 17:17:10|4783.83|4745.83|4780.92|4742.92|4784.21|4746.21|4780.92|4742.92|10
1606411040000|2020-11-26 17:17:20|4780.19|4742.19|4776.01|4738.01|4780.19|4742.19|4775.9|4737.9|10
1606411050000|2020-11-26 17:17:30|4775.98|4737.98|4778.23|4740.23|4778.23|4740.23|4775.07|4737.07|10
1606411060000|2020-11-26 17:17:40|4778.57|4740.57|4786.3|4748.3|4786.3|4748.3|4778.27|4740.27|10
1606411070000|2020-11-26 17:17:50|4786.95|4748.95|4788.99|4750.99|4788.99|4750.99|4786.95|4748.95|8
1606411080000|2020-11-26 17:18:00|4789.2|4751.2|4793.65|4755.65|4793.65|4755.65|4788.23|4750.23|10
1606411090000|2020-11-26 17:18:10|4793.43|4755.43|4799.52|4761.52|4799.52|4761.52|4793.27|4755.27|10
1606411100000|2020-11-26 17:18:20|4799.8|4761.8|4801.51|4763.51|4801.79|4763.79|4799.8|4761.8|10
1606411110000|2020-11-26 17:18:30|4801.28|4763.28|4800.51|4762.51|4801.28|4763.28|4800.41|4762.41|10
1606411120000|2020-11-26 17:18:40|4800.04|4762.04|4808.5|4770.5|4808.5|4770.5|4800.04|4762.04|10
1606411130000|2020-11-26 17:18:50|4808.55|4770.55|4812.11|4774.11|4812.54|4774.54|4808.55|4770.55|10
1606411140000|2020-11-26 17:19:00|4810.96|4772.96|4806.06|4768.06|4811.04|4773.04|4806.06|4768.06|10
1606411150000|2020-11-26 17:19:10|4806.4|4768.4|4802.62|4764.62|4807.05|4769.05|4802.62|4764.62|10
1606411160000|2020-11-26 17:19:20|4802.21|4764.21|4797.18|4759.18|4802.21|4764.21|4797.18|4759.18|10
1606411170000|2020-11-26 17:19:30|4797.1|4759.1|4793.29|4755.29|4797.1|4759.1|4793.29|4755.29|10
1606411180000|2020-11-26 17:19:40|4792.95|4754.95|4790.45|4752.45|4792.95|4754.95|4789.98|4751.98|10
1606411190000|2020-11-26 17:19:50|4790.78|4752.78|4789.03|4751.03|4792.68|4754.68|4788.84|4750.84|10
1606411200000|2020-11-26 17:20:00|4787.51|4749.51|4782.75|4744.75|4787.51|4749.51|4782.75|4744.75|10
1606411210000|2020-11-26 17:20:10|4782.87|4744.87|4784.84|4746.84|4784.84|4746.84|4782.87|4744.87|10
1606411220000|2020-11-26 17:20:20|4785.09|4747.09|4790.86|4752.86|4790.86|4752.86|4785.09|4747.09|9
1606411230000|2020-11-26 17:20:30|4791.33|4753.33|4795.09|4757.09|4795.29|4757.29|4791.33|4753.33|10
1606411240000|2020-11-26 17:20:40|4795.47|4757.47|4796.19|4758.19|4797.92|4759.92|4795.47|4757.47|10
1606411250000|2020-11-26 17:20:50|4796.62|4758.62|4794.25|4756.25|4796.72|4758.72|4794.2|4756.2|10
1606411260000|2020-11-26 17:21:00|4794.29|4756.29|4795.42|4757.42|4795.69|4757.69|4794.11|4756.11|10
1606411270000|2020-11-26 17:21:10|4795.28|4757.28|4791.75|4753.75|4795.28|4757.28|4791.63|4753.63|10
1606411280000|2020-11-26 17:21:20|4791.59|4753.59|4787.42|4749.42|4791.59|4753.59|4787.42|4749.42|10
1606411290000|2020-11-26 17:21:30|4787.16|4749.16|4782.98|4744.98|4787.88|4749.88|4782.98|4744.98|10
1606411300000|2020-11-26 17:21:40|4782.77|4744.77|4777.73|4739.73|4782.77|4744.77|4777.73|4739.73|10
1606411310000|2020-11-26 17:21:50|4777.24|4739.24|4784.06|4746.06|4784.06|4746.06|4777.24|4739.24|10
1606411320000|2020-11-26 17:22:00|4784.82|4746.82|4788.26|4750.26|4788.26|4750.26|4784.82|4746.82|10
1606411330000|2020-11-26 17:22:10|4788.17|4750.17|4792.15|4754.15|4792.15|4754.15|4787.52|4749.52|10
1606411340000|2020-11-26 17:22:20|4792.47|4754.47|4791.08|4753.08|4792.47|4754.47|4790.41|4752.41|10
1606411350000|2020-11-26 17:22:30|4791.88|4753.88|4788.57|4750.57|4792.58|4754.58|4788.57|4750.57|10
1606411360000|2020-11-26 17:22:40|4787.75|4749.75|4784.72|4746.72|4787.75|4749.75|4783.89|4745.89|10
1606411370000|2020-11-26 17:22:50|4785.25|4747.25|4784.8|4746.8|4786.4|4748.4|4784.8|4746.8|10
1606411380000|2020-11-26 17:23:00|4785.51|4747.51|4784.18|4746.18|4785.54|4747.54|4784.18|4746.18|9
1606411390000|2020-11-26 17:23:10|4783.7|4745.7|4779.55|4741.55|4784.45|4746.45|4779.55|4741.55|10
1606411400000|2020-11-26 17:23:20|4777.72|4739.72|4776.5|4738.5|4780.89|4742.89|4776.5|4738.5|10
1606411410000|2020-11-26 17:23:30|4776.25|4738.25|4772.12|4734.12|4776.25|4738.25|4772.12|4734.12|10
1606411420000|2020-11-26 17:23:40|4771.96|4733.96|4768.51|4730.51|4772.36|4734.36|4768.51|4730.51|10
1606411430000|2020-11-26 17:23:50|4767.6|4729.6|4765.65|4727.65|4767.6|4729.6|4765.65|4727.65|10
1606411440000|2020-11-26 17:24:00|4765.2|4727.2|4764.98|4726.98|4765.66|4727.66|4763.32|4725.32|10
1606411450000|2020-11-26 17:24:10|4764.66|4726.66|4763.78|4725.78|4765.4|4727.4|4763.29|4725.29|10
1606411460000|2020-11-26 17:24:20|4763.38|4725.38|4760.31|4722.31|4763.38|4725.38|4758.74|4720.74|10
1606411470000|2020-11-26 17:24:30|4759.83|4721.83|4761.78|4723.78|4761.85|4723.85|4759.83|4721.83|10
1606411480000|2020-11-26 17:24:40|4761.58|4723.58|4753.92|4715.92|4761.58|4723.58|4753.92|4715.92|10
1606411490000|2020-11-26 17:24:50|4753.72|4715.72|4752.93|4714.93|4753.72|4715.72|4752.4|4714.4|10
1606411500000|2020-11-26 17:25:00|4752.68|4714.68|4755.55|4717.55|4755.76|4717.76|4752.68|4714.68|10
1606411510000|2020-11-26 17:25:10|4754.79|4716.79|4758.74|4720.74|4758.74|4720.74|4754.79|4716.79|10
1606411520000|2020-11-26 17:25:20|4758.37|4720.37|4757.35|4719.35|4758.37|4720.37|4756.83|4718.83|10
1606411530000|2020-11-26 17:25:30|4757.62|4719.62|4761.02|4723.02|4761.02|4723.02|4757.21|4719.21|10
1606411540000|2020-11-26 17:25:40|4760.55|4722.55|4762.86|4724.86|4762.86|4724.86|4760.55|4722.55|10
1606411550000|2020-11-26 17:25:50|4762.6|4724.6|4760.78|4722.78|4762.6|4724.6|4760.78|4722.78|9
1606411560000|2020-11-26 17:26:00|4760.83|4722.83|4757.87|4719.87|4760.83|4722.83|4757.42|4719.42|10
1606411570000|2020-11-26 17:26:10|4757.57|4719.57|4754.43|4716.43|4758.08|4720.08|4754.1|4716.1|10
1606411580000|2020-11-26 17:26:20|4754.59|4716.59|4751.31|4713.31|4754.92|4716.92|4751.31|4713.31|10
1606411590000|2020-11-26 17:26:30|4751.07|4713.07|4742.91|4704.91|4751.07|4713.07|4742.91|4704.91|10
1606411600000|2020-11-26 17:26:40|4743.03|4705.03|4738.06|4700.06|4743.03|4705.03|4737.5|4699.5|10
1606411610000|2020-11-26 17:26:50|4738.2|4700.2|4736.02|4698.02|4738.21|4700.21|4736.02|4698.02|10
1606411620000|2020-11-26 17:27:00|4736.5|4698.5|4737.47|4699.47|4737.87|4699.87|4736.5|4698.5|10
1606411630000|2020-11-26 17:27:10|4737.03|4699.03|4732.78|4694.78|4737.06|4699.06|4732.52|4694.52|10
1606411640000|2020-11-26 17:27:20|4732.21|4694.21|4731.67|4693.67|4732.55|4694.55|4731.32|4693.32|9
1606411650000|2020-11-26 17:27:30|4731.63|4693.63|4731.63|4693.63|4731.63|4693.63|4730.55|4692.55|10
1606411660000|2020-11-26 17:27:40|4731.78|4693.78|4732.38|4694.38|4732.43|4694.43|4731.67|4693.67|10
1606411670000|2020-11-26 17:27:50|4732.82|4694.82|4732.99|4694.99|4733.1|4695.1|4732.54|4694.54|9
1606411680000|2020-11-26 17:28:00|4732.91|4694.91|4735.96|4697.96|4735.96|4697.96|4732.8|4694.8|10
1606411690000|2020-11-26 17:28:10|4736.37|4698.37|4731.92|4693.92|4736.82|4698.82|4731.92|4693.92|10
1606411700000|2020-11-26 17:28:20|4731.61|4693.61|4731.53|4693.53|4731.76|4693.76|4730.27|4692.27|10
1606411710000|2020-11-26 17:28:30|4731.1|4693.1|4730.88|4692.88|4732.28|4694.28|4730.2|4692.2|10
1606411720000|2020-11-26 17:28:40|4730.62|4692.62|4729.37|4691.37|4730.62|4692.62|4729.1|4691.1|10
1606411730000|2020-11-26 17:28:50|4728.88|4690.88|4727.38|4689.38|4728.88|4690.88|4726.88|4688.88|10
1606411740000|2020-11-26 17:29:00|4726.57|4688.57|4727.35|4689.35|4727.82|4689.82|4726.57|4688.57|10
1606411750000|2020-11-26 17:29:10|4727.75|4689.75|4727.51|4689.51|4727.92|4689.92|4726.79|4688.79|10
1606411760000|2020-11-26 17:29:20|4727.02|4689.02|4727.15|4689.15|4727.34|4689.34|4726.89|4688.89|10
1606411770000|2020-11-26 17:29:30|4727.36|4689.36|4723.53|4685.53|4727.36|4689.36|4723.01|4685.01|10
1606411780000|2020-11-26 17:29:40|4723.63|4685.63|4720.84|4682.84|4723.63|4685.63|4720.84|4682.84|10
1606411790000|2020-11-26 17:29:50|4717.8|4679.8|4714.64|4676.64|4718.57|4680.57|4714.64|4676.64|10
1606411800000|2020-11-26 17:30:00|4715.15|4677.15|4710.1|4672.1|4715.15|4677.15|4709.55|4671.55|10
1606411810000|2020-11-26 17:30:10|4709.75|4671.75|4703.36|4665.36|4709.75|4671.75|4703.36|4665.36|10
1606411820000|2020-11-26 17:30:20|4703.93|4665.93|4709.39|4671.39|4709.39|4671.39|4703.93|4665.93|10
1606411830000|2020-11-26 17:30:30|4709.22|4671.22|4708.89|4670.89|4711.42|4673.42|4708.89|4670.89|10
1606411840000|2020-11-26 17:30:40|4708.54|4670.54|4707.49|4669.49|4708.54|4670.54|4707.36|4669.36|10
1606411850000|2020-11-26 17:30:50|4707.08|4669.08|4707.48|4669.48|4708.45|4670.45|4707.08|4669.08|10
1606411860000|2020-11-26 17:31:00|4707.61|4669.61|4708.03|4670.03|4708.58|4670.58|4707.61|4669.61|10
1606411870000|2020-11-26 17:31:10|4708.31|4670.31|4708.26|4670.26|4708.96|4670.96|4708.13|4670.13|10
1606411880000|2020-11-26 17:31:20|4707.82|4669.82|4706.66|4668.66|4708.25|4670.25|4705.01|4667.01|10
1606411890000|2020-11-26 17:31:30|4706.38|4668.38|4707.64|4669.64|4707.77|4669.77|4706.38|4668.38|10
1606411900000|2020-11-26 17:31:40|4707.53|4669.53|4708.12|4670.12|4708.12|4670.12|4707.05|4669.05|10
1606411910000|2020-11-26 17:31:50|4708.79|4670.79|4711.57|4673.57|4711.73|4673.73|4708.79|4670.79|10
1606411920000|2020-11-26 17:32:00|4711.87|4673.87|4718.05|4680.05|4718.05|4680.05|4711.22|4673.22|10
1606411930000|2020-11-26 17:32:10|4717.98|4679.98|4717.3|4679.3|4720.26|4682.26|4716.77|4678.77|10
1606411940000|2020-11-26 17:32:20|4717.4|4679.4|4721.32|4683.32|4722.23|4684.23|4717.4|4679.4|10
1606411950000|2020-11-26 17:32:30|4723.74|4685.74|4726.55|4688.55|4727.08|4689.08|4723.74|4685.74|10
1606411960000|2020-11-26 17:32:40|4725.82|4687.82|4726.65|4688.65|4726.93|4688.93|4724.7|4686.7|10
1606411970000|2020-11-26 17:32:50|4726.43|4688.43|4730.72|4692.72|4730.72|4692.72|4724.64|4686.64|10
1606411980000|2020-11-26 17:33:00|4731.47|4693.47|4734.43|4696.43|4734.43|4696.43|4731.47|4693.47|10
1606411990000|2020-11-26 17:33:10|4735.35|4697.35|4744.57|4706.57|4744.57|4706.57|4735.35|4697.35|10
1606412000000|2020-11-26 17:33:20|4744.5|4706.5|4751.22|4713.22|4751.22|4713.22|4744.5|4706.5|10
1606412010000|2020-11-26 17:33:30|4751.32|4713.32|4752.41|4714.41|4752.41|4714.41|4750.77|4712.77|10
1606412020000|2020-11-26 17:33:40|4755.01|4717.01|4761.37|4723.37|4761.6|4723.6|4755.01|4717.01|10
1606412030000|2020-11-26 17:33:50|4761.36|4723.36|4767.17|4729.17|4767.17|4729.17|4761.34|4723.34|10
1606412040000|2020-11-26 17:34:00|4767.53|4729.53|4767.58|4729.58|4768.15|4730.15|4767.25|4729.25|10
1606412050000|2020-11-26 17:34:10|4768.06|4730.06|4766.2|4728.2|4769.28|4731.28|4766.08|4728.08|10
1606412060000|2020-11-26 17:34:20|4765.74|4727.74|4770.91|4732.91|4770.91|4732.91|4765.74|4727.74|10
1606412070000|2020-11-26 17:34:30|4771.95|4733.95|4779.65|4741.65|4779.65|4741.65|4771.32|4733.32|10
1606412080000|2020-11-26 17:34:40|4781.18|4743.18|4781.92|4743.92|4785.12|4747.12|4781.18|4743.18|10
1606412090000|2020-11-26 17:34:50|4781.2|4743.2|4786.9|4748.9|4786.9|4748.9|4781.09|4743.09|10
1606412100000|2020-11-26 17:35:00|4786.84|4748.84|4787.38|4749.38|4787.38|4749.38|4783.82|4745.82|10
1606412110000|2020-11-26 17:35:10|4787.33|4749.33|4788.19|4750.19|4788.36|4750.36|4787.08|4749.08|10
1606412120000|2020-11-26 17:35:20|4788.38|4750.38|4788.75|4750.75|4789.24|4751.24|4788.38|4750.38|10
1606412130000|2020-11-26 17:35:30|4788.96|4750.96|4790.48|4752.48|4790.48|4752.48|4788.96|4750.96|10
1606412140000|2020-11-26 17:35:40|4790.99|4752.99|4794.56|4756.56|4795.07|4757.07|4790.99|4752.99|10
1606412150000|2020-11-26 17:35:50|4795.51|4757.51|4803.98|4765.98|4804.55|4766.55|4795.51|4757.51|10
1606412160000|2020-11-26 17:36:00|4805.13|4767.13|4808.17|4770.17|4808.23|4770.23|4805.13|4767.13|10
1606412170000|2020-11-26 17:36:10|4808.36|4770.36|4813|4775|4813.26|4775.26|4808.36|4770.36|10
1606412180000|2020-11-26 17:36:20|4808.93|4770.93|4807.05|4769.05|4809.27|4771.27|4807.05|4769.05|9
1606412190000|2020-11-26 17:36:30|4807.27|4769.27|4806.13|4768.13|4809.34|4771.34|4806.13|4768.13|10
1606412200000|2020-11-26 17:36:40|4803.85|4765.85|4807.51|4769.51|4808.21|4770.21|4803.85|4765.85|8
1606412210000|2020-11-26 17:36:50|4808.19|4770.19|4812.43|4774.43|4814.7|4776.7|4808.19|4770.19|10
1606412220000|2020-11-26 17:37:00|4812.24|4774.24|4820.31|4782.31|4820.31|4782.31|4812.13|4774.13|10
1606412230000|2020-11-26 17:37:10|4821.11|4783.11|4822.47|4784.47|4822.47|4784.47|4821.03|4783.03|10
1606412240000|2020-11-26 17:37:20|4822.41|4784.41|4815.15|4777.15|4823.05|4785.05|4815.15|4777.15|10
1606412250000|2020-11-26 17:37:30|4815.73|4777.73|4816.66|4778.66|4817.75|4779.75|4815.73|4777.73|10
1606412260000|2020-11-26 17:37:40|4816.51|4778.51|4816.37|4778.37|4816.78|4778.78|4814.65|4776.65|10
1606412270000|2020-11-26 17:37:50|4815.96|4777.96|4813.26|4775.26|4815.96|4777.96|4812.29|4774.29|10
1606412280000|2020-11-26 17:38:00|4813.01|4775.01|4814.33|4776.33|4814.33|4776.33|4812.42|4774.42|10
1606412290000|2020-11-26 17:38:10|4814.55|4776.55|4812.68|4774.68|4814.55|4776.55|4812.49|4774.49|10
1606412300000|2020-11-26 17:38:20|4812.33|4774.33|4812.85|4774.85|4812.85|4774.85|4810.73|4772.73|10
1606412310000|2020-11-26 17:38:30|4812.45|4774.45|4814.02|4776.02|4814.02|4776.02|4812.13|4774.13|10
1606412320000|2020-11-26 17:38:40|4814.75|4776.75|4814.88|4776.88|4814.89|4776.89|4814.64|4776.64|9
1606412330000|2020-11-26 17:38:50|4815.27|4777.27|4820.65|4782.65|4820.65|4782.65|4815.27|4777.27|10
1606412340000|2020-11-26 17:39:00|4820.81|4782.81|4819.95|4781.95|4820.95|4782.95|4819.9|4781.9|10
1606412350000|2020-11-26 17:39:10|4820.06|4782.06|4819.83|4781.83|4820.13|4782.13|4819.66|4781.66|9
1606412360000|2020-11-26 17:39:20|4819.71|4781.71|4819.2|4781.2|4819.71|4781.71|4819.2|4781.2|10
1606412370000|2020-11-26 17:39:30|4819.22|4781.22|4814.83|4776.83|4819.22|4781.22|4814.83|4776.83|10
1606412380000|2020-11-26 17:39:40|4814.1|4776.1|4809.12|4771.12|4814.17|4776.17|4809.12|4771.12|10
1606412390000|2020-11-26 17:39:50|4808.79|4770.79|4807.94|4769.94|4809.73|4771.73|4807.94|4769.94|10
1606412400000|2020-11-26 17:40:00|4808.09|4770.09|4805.82|4767.82|4808.09|4770.09|4805.63|4767.63|10
1606412410000|2020-11-26 17:40:10|4805.69|4767.69|4798.36|4760.36|4805.69|4767.69|4798.36|4760.36|10
1606412420000|2020-11-26 17:40:20|4797.4|4759.4|4795.87|4757.87|4797.4|4759.4|4795.59|4757.59|10
1606412430000|2020-11-26 17:40:30|4796.36|4758.36|4796.05|4758.05|4797.81|4759.81|4796.05|4758.05|10
1606412440000|2020-11-26 17:40:40|4795.9|4757.9|4797.62|4759.62|4797.62|4759.62|4795.48|4757.48|10
1606412450000|2020-11-26 17:40:50|4798.77|4760.77|4804.86|4766.86|4804.86|4766.86|4798.77|4760.77|10
1606412460000|2020-11-26 17:41:00|4805.54|4767.54|4811.83|4773.83|4811.83|4773.83|4805.54|4767.54|10
1606412470000|2020-11-26 17:41:10|4812.04|4774.04|4807.54|4769.54|4812.04|4774.04|4807.54|4769.54|10
1606412480000|2020-11-26 17:41:20|4805.63|4767.63|4801.98|4763.98|4805.63|4767.63|4801.58|4763.58|10
1606412490000|2020-11-26 17:41:30|4802.11|4764.11|4800.65|4762.65|4802.11|4764.11|4799.04|4761.04|10
1606412500000|2020-11-26 17:41:40|4800.53|4762.53|4800.65|4762.65|4800.65|4762.65|4799.48|4761.48|10
1606412510000|2020-11-26 17:41:50|4800.87|4762.87|4803.06|4765.06|4803.06|4765.06|4800.87|4762.87|10
1606412520000|2020-11-26 17:42:00|4803.38|4765.38|4803.61|4765.61|4804.41|4766.41|4802.86|4764.86|10
1606412530000|2020-11-26 17:42:10|4802.68|4764.68|4797.98|4759.98|4802.68|4764.68|4797.98|4759.98|10
1606412540000|2020-11-26 17:42:20|4796.26|4758.26|4792.46|4754.46|4796.26|4758.26|4791.46|4753.46|9
1606412550000|2020-11-26 17:42:30|4792.56|4754.56|4793.7|4755.7|4793.7|4755.7|4792.27|4754.27|10
1606412560000|2020-11-26 17:42:40|4794.61|4756.61|4795.17|4757.17|4795.17|4757.17|4793.29|4755.29|10
1606412570000|2020-11-26 17:42:50|4796.17|4758.17|4801.69|4763.69|4801.69|4763.69|4796.17|4758.17|10
1606412580000|2020-11-26 17:43:00|4802.02|4764.02|4806.21|4768.21|4806.26|4768.26|4802.02|4764.02|10
1606412590000|2020-11-26 17:43:10|4804.23|4766.23|4804.54|4766.54|4805.09|4767.09|4803.54|4765.54|10
1606412600000|2020-11-26 17:43:20|4804.19|4766.19|4802.12|4764.12|4804.19|4766.19|4802.12|4764.12|10
1606412610000|2020-11-26 17:43:30|4801.8|4763.8|4800.84|4762.84|4801.81|4763.81|4800.51|4762.51|10
1606412620000|2020-11-26 17:43:40|4800.66|4762.66|4797.52|4759.52|4800.66|4762.66|4797.52|4759.52|10
1606412630000|2020-11-26 17:43:50|4796.42|4758.42|4796.57|4758.57|4797.52|4759.52|4796.04|4758.04|10
1606412640000|2020-11-26 17:44:00|4796.47|4758.47|4798.82|4760.82|4798.82|4760.82|4796.47|4758.47|10
1606412650000|2020-11-26 17:44:10|4798.8|4760.8|4797.86|4759.86|4799.24|4761.24|4797.78|4759.78|10
1606412660000|2020-11-26 17:44:20|4797.34|4759.34|4794.07|4756.07|4797.34|4759.34|4794.07|4756.07|9
1606412670000|2020-11-26 17:44:30|4793.77|4755.77|4793|4755|4793.77|4755.77|4793|4755|10
1606412680000|2020-11-26 17:44:40|4792.83|4754.83|4792.2|4754.2|4793.34|4755.34|4792.2|4754.2|10
1606412690000|2020-11-26 17:44:50|4791.73|4753.73|4788|4750|4791.73|4753.73|4788|4750|10
1606412700000|2020-11-26 17:45:00|4787.29|4749.29|4790.39|4752.39|4790.39|4752.39|4787.29|4749.29|10
1606412710000|2020-11-26 17:45:10|4790.62|4752.62|4792.3|4754.3|4792.76|4754.76|4790.41|4752.41|10
1606412720000|2020-11-26 17:45:20|4793.62|4755.62|4795.15|4757.15|4795.3|4757.3|4793.62|4755.62|10
1606412730000|2020-11-26 17:45:30|4795.46|4757.46|4799.6|4761.6|4799.6|4761.6|4795.46|4757.46|10
1606412740000|2020-11-26 17:45:40|4799.98|4761.98|4804.63|4766.63|4804.63|4766.63|4799.98|4761.98|8
1606412750000|2020-11-26 17:45:50|4805.87|4767.87|4808.16|4770.16|4808.16|4770.16|4805.87|4767.87|10
1606412760000|2020-11-26 17:46:00|4808.1|4770.1|4811.61|4773.61|4811.61|4773.61|4808.1|4770.1|10
1606412770000|2020-11-26 17:46:10|4811.6|4773.6|4814.79|4776.79|4814.79|4776.79|4811.6|4773.6|10
1606412780000|2020-11-26 17:46:20|4814.75|4776.75|4820.44|4782.44|4820.44|4782.44|4814.75|4776.75|10
1606412790000|2020-11-26 17:46:30|4821.26|4783.26|4823.56|4785.56|4824.59|4786.59|4821.26|4783.26|10
1606412800000|2020-11-26 17:46:40|4824.62|4786.62|4826.59|4788.59|4826.59|4788.59|4824.62|4786.62|10
1606412810000|2020-11-26 17:46:50|4827.63|4789.63|4831.55|4793.55|4831.55|4793.55|4827.63|4789.63|10
1606412820000|2020-11-26 17:47:00|4832.21|4794.21|4832.04|4794.04|4832.61|4794.61|4832.04|4794.04|9
1606412830000|2020-11-26 17:47:10|4832.15|4794.15|4828.46|4790.46|4832.3|4794.3|4828.46|4790.46|9
1606412840000|2020-11-26 17:47:20|4828.11|4790.11|4826.6|4788.6|4828.11|4790.11|4825.72|4787.72|10
1606412850000|2020-11-26 17:47:30|4828.06|4790.06|4830.64|4792.64|4830.89|4792.89|4828.06|4790.06|10
1606412860000|2020-11-26 17:47:40|4831|4793|4830.76|4792.76|4831.14|4793.14|4829.77|4791.77|10
1606412870000|2020-11-26 17:47:50|4829.69|4791.69|4827.15|4789.15|4829.69|4791.69|4827.15|4789.15|10
1606412880000|2020-11-26 17:48:00|4827.11|4789.11|4825.14|4787.14|4827.11|4789.11|4824.81|4786.81|10
1606412890000|2020-11-26 17:48:10|4825.84|4787.84|4828.05|4790.05|4828.05|4790.05|4825.84|4787.84|10
1606412900000|2020-11-26 17:48:20|4827.96|4789.96|4825.97|4787.97|4827.96|4789.96|4825.56|4787.56|10
1606412910000|2020-11-26 17:48:30|4826.6|4788.6|4824.87|4786.87|4827.38|4789.38|4824.86|4786.86|10
1606412920000|2020-11-26 17:48:40|4824.43|4786.43|4823.37|4785.37|4824.43|4786.43|4823.29|4785.29|9
1606412930000|2020-11-26 17:48:50|4823.25|4785.25|4819|4781|4823.25|4785.25|4819|4781|10
1606412940000|2020-11-26 17:49:00|4819.57|4781.57|4818.58|4780.58|4819.57|4781.57|4817.94|4779.94|10
1606412950000|2020-11-26 17:49:10|4818.66|4780.66|4816.13|4778.13|4819.19|4781.19|4816.13|4778.13|10
1606412960000|2020-11-26 17:49:20|4815.96|4777.96|4811.72|4773.72|4815.98|4777.98|4811.72|4773.72|10
1606412970000|2020-11-26 17:49:30|4811.16|4773.16|4810.64|4772.64|4811.16|4773.16|4809.56|4771.56|10
1606412980000|2020-11-26 17:49:40|4811.15|4773.15|4813|4775|4813.88|4775.88|4811.15|4773.15|10
1606412990000|2020-11-26 17:49:50|4813.32|4775.32|4815.68|4777.68|4815.68|4777.68|4813.32|4775.32|10
1606413000000|2020-11-26 17:50:00|4816.01|4778.01|4817.5|4779.5|4817.5|4779.5|4816.01|4778.01|10
1606413010000|2020-11-26 17:50:10|4818.38|4780.38|4822.11|4784.11|4822.11|4784.11|4818.38|4780.38|10
1606413020000|2020-11-26 17:50:20|4822.37|4784.37|4825.89|4787.89|4825.89|4787.89|4822.37|4784.37|10
1606413030000|2020-11-26 17:50:30|4826.46|4788.46|4828.6|4790.6|4828.6|4790.6|4826.46|4788.46|10
1606413040000|2020-11-26 17:50:40|4828.86|4790.86|4830.84|4792.84|4830.84|4792.84|4828.86|4790.86|10
1606413050000|2020-11-26 17:50:50|4831.01|4793.01|4831.82|4793.82|4831.82|4793.82|4831.01|4793.01|10
1606413060000|2020-11-26 17:51:00|4831.48|4793.48|4831.36|4793.36|4832.05|4794.05|4831.09|4793.09|10
1606413070000|2020-11-26 17:51:10|4831.35|4793.35|4829.05|4791.05|4831.54|4793.54|4829.05|4791.05|10
1606413080000|2020-11-26 17:51:20|4828.11|4790.11|4824.55|4786.55|4828.11|4790.11|4824.55|4786.55|10
1606413090000|2020-11-26 17:51:30|4823|4785|4818.47|4780.47|4823|4785|4818.47|4780.47|10
1606413100000|2020-11-26 17:51:40|4818.54|4780.54|4817.31|4779.31|4818.69|4780.69|4817.27|4779.27|10
1606413110000|2020-11-26 17:51:50|4818.45|4780.45|4814.01|4776.01|4818.45|4780.45|4814.01|4776.01|9
1606413120000|2020-11-26 17:52:00|4813.74|4775.74|4812.45|4774.45|4813.74|4775.74|4812.18|4774.18|10
1606413130000|2020-11-26 17:52:10|4812.15|4774.15|4810.24|4772.24|4812.15|4774.15|4810.18|4772.18|10
1606413140000|2020-11-26 17:52:20|4810.22|4772.22|4811.59|4773.59|4811.59|4773.59|4810.22|4772.22|10
1606413150000|2020-11-26 17:52:30|4812.55|4774.55|4814.42|4776.42|4814.46|4776.46|4812.55|4774.55|10
1606413160000|2020-11-26 17:52:40|4814.74|4776.74|4816.44|4778.44|4817.26|4779.26|4814.74|4776.74|10
1606413170000|2020-11-26 17:52:50|4816.87|4778.87|4817.47|4779.47|4817.68|4779.68|4816.62|4778.62|10
1606413180000|2020-11-26 17:53:00|4817.18|4779.18|4813.06|4775.06|4817.18|4779.18|4813.06|4775.06|10
1606413190000|2020-11-26 17:53:10|4813.26|4775.26|4809.93|4771.93|4813.26|4775.26|4809.43|4771.43|9
1606413200000|2020-11-26 17:53:20|4809.86|4771.86|4810.34|4772.34|4810.5|4772.5|4807.94|4769.94|10
1606413210000|2020-11-26 17:53:30|4811.03|4773.03|4813.84|4775.84|4813.86|4775.86|4811.03|4773.03|10
1606413220000|2020-11-26 17:53:40|4815.37|4777.37|4819.93|4781.93|4820.48|4782.48|4815.37|4777.37|10
1606413230000|2020-11-26 17:53:50|4820.34|4782.34|4823.38|4785.38|4823.53|4785.53|4820.34|4782.34|10
1606413240000|2020-11-26 17:54:00|4823.08|4785.08|4819.75|4781.75|4823.08|4785.08|4819.66|4781.66|10
1606413250000|2020-11-26 17:54:10|4820.13|4782.13|4821.56|4783.56|4821.56|4783.56|4820.13|4782.13|10
1606413260000|2020-11-26 17:54:20|4821.54|4783.54|4821.08|4783.08|4821.54|4783.54|4820.65|4782.65|10
1606413270000|2020-11-26 17:54:30|4821.23|4783.23|4822.09|4784.09|4822.19|4784.19|4821.23|4783.23|10
1606413280000|2020-11-26 17:54:40|4822.35|4784.35|4822.84|4784.84|4822.84|4784.84|4821.66|4783.66|10
1606413290000|2020-11-26 17:54:50|4823.35|4785.35|4824.14|4786.14|4824.14|4786.14|4823.06|4785.06|10
1606413300000|2020-11-26 17:55:00|4824.11|4786.11|4828.1|4790.1|4828.1|4790.1|4824.11|4786.11|10
1606413310000|2020-11-26 17:55:10|4827.8|4789.8|4831.45|4793.45|4831.47|4793.47|4827.8|4789.8|10
1606413320000|2020-11-26 17:55:20|4832.86|4794.86|4835.26|4797.26|4835.26|4797.26|4832.86|4794.86|10
1606413330000|2020-11-26 17:55:30|4835.91|4797.91|4836.74|4798.74|4836.74|4798.74|4835.72|4797.72|10
1606413340000|2020-11-26 17:55:40|4836.61|4798.61|4842.92|4804.92|4842.92|4804.92|4836.61|4798.61|10
1606413350000|2020-11-26 17:55:50|4843.66|4805.66|4845.16|4807.16|4845.16|4807.16|4843.66|4805.66|10
1606413360000|2020-11-26 17:56:00|4844.77|4806.77|4847.69|4809.69|4847.69|4809.69|4844.77|4806.77|9
1606413370000|2020-11-26 17:56:10|4847.33|4809.33|4853.63|4815.63|4853.63|4815.63|4847.33|4809.33|10
1606413380000|2020-11-26 17:56:20|4854.73|4816.73|4855.99|4817.99|4856.8|4818.8|4854.73|4816.73|9
1606413390000|2020-11-26 17:56:30|4856.52|4818.52|4852.07|4814.07|4857.21|4819.21|4852.07|4814.07|10
1606413400000|2020-11-26 17:56:40|4852.64|4814.64|4854.22|4816.22|4854.76|4816.76|4852.24|4814.24|10
1606413410000|2020-11-26 17:56:50|4853.48|4815.48|4856.04|4818.04|4856.19|4818.19|4853.48|4815.48|10
1606413420000|2020-11-26 17:57:00|4856.05|4818.05|4857.03|4819.03|4857.45|4819.45|4856.05|4818.05|9
1606413430000|2020-11-26 17:57:10|4856.75|4818.75|4856.73|4818.73|4856.77|4818.77|4856.18|4818.18|10
1606413440000|2020-11-26 17:57:20|4856.69|4818.69|4855.79|4817.79|4856.96|4818.96|4855.61|4817.61|10
1606413450000|2020-11-26 17:57:30|4855.75|4817.75|4854.77|4816.77|4855.85|4817.85|4854.36|4816.36|9
1606413460000|2020-11-26 17:57:40|4856.05|4818.05|4857.24|4819.24|4857.24|4819.24|4854.33|4816.33|10
1606413470000|2020-11-26 17:57:50|4857.36|4819.36|4860.29|4822.29|4860.29|4822.29|4857.36|4819.36|10
1606413480000|2020-11-26 17:58:00|4860.34|4822.34|4859.1|4821.1|4860.34|4822.34|4859.1|4821.1|10
1606413490000|2020-11-26 17:58:10|4859.46|4821.46|4860.45|4822.45|4860.7|4822.7|4859.3|4821.3|10
1606413500000|2020-11-26 17:58:20|4860.65|4822.65|4864.88|4826.88|4864.88|4826.88|4860.65|4822.65|10
1606413510000|2020-11-26 17:58:30|4865.23|4827.23|4864.18|4826.18|4865.23|4827.23|4863.67|4825.67|10
1606413520000|2020-11-26 17:58:40|4864.43|4826.43|4869.16|4831.16|4869.16|4831.16|4864.43|4826.43|10
1606413530000|2020-11-26 17:58:50|4869.77|4831.77|4870.7|4832.7|4871.74|4833.74|4869.77|4831.77|10
1606413540000|2020-11-26 17:59:00|4870.2|4832.2|4867.58|4829.58|4870.2|4832.2|4867.4|4829.4|10
1606413550000|2020-11-26 17:59:10|4866.18|4828.18|4866.51|4828.51|4866.71|4828.71|4866.18|4828.18|10
1606413560000|2020-11-26 17:59:20|4866.97|4828.97|4870.6|4832.6|4871.3|4833.3|4866.75|4828.75|10
1606413570000|2020-11-26 17:59:30|4869.99|4831.99|4873.02|4835.02|4873.17|4835.17|4869.99|4831.99|10
1606413580000|2020-11-26 17:59:40|4873.59|4835.59|4874.83|4836.83|4874.86|4836.86|4872.73|4834.73|10
1606413590000|2020-11-26 17:59:50|4874.39|4836.39|4875.72|4837.72|4875.78|4837.78|4874.39|4836.39|10
1606413600000|2020-11-26 18:00:00|4875.56|4837.56|4871.85|4833.85|4875.56|4837.56|4871.85|4833.85|10
1606413610000|2020-11-26 18:00:10|4871.4|4833.4|4866.75|4828.75|4871.4|4833.4|4866.23|4828.23|10
1606413620000|2020-11-26 18:00:20|4867.05|4829.05|4864.62|4826.62|4867.05|4829.05|4864.5|4826.5|10
1606413630000|2020-11-26 18:00:30|4864.49|4826.49|4867.42|4829.42|4867.42|4829.42|4864.48|4826.48|10
1606413640000|2020-11-26 18:00:40|4868.07|4830.07|4872.22|4834.22|4872.22|4834.22|4868.07|4830.07|10
1606413650000|2020-11-26 18:00:50|4872.7|4834.7|4874.13|4836.13|4874.38|4836.38|4872.7|4834.7|10
1606413660000|2020-11-26 18:01:00|4874.48|4836.48|4874.37|4836.37|4874.55|4836.55|4873.76|4835.76|10
1606413670000|2020-11-26 18:01:10|4874.32|4836.32|4873.93|4835.93|4874.52|4836.52|4873.52|4835.52|10
1606413680000|2020-11-26 18:01:20|4873.85|4835.85|4874.77|4836.77|4874.79|4836.79|4873.65|4835.65|10
1606413690000|2020-11-26 18:01:30|4874.71|4836.71|4872.34|4834.34|4875.13|4837.13|4872.34|4834.34|10
1606413700000|2020-11-26 18:01:40|4872.42|4834.42|4868.54|4830.54|4872.42|4834.42|4868.54|4830.54|10
1606413710000|2020-11-26 18:01:50|4868.16|4830.16|4865.42|4827.42|4868.16|4830.16|4865.24|4827.24|10
1606413720000|2020-11-26 18:02:00|4865.29|4827.29|4864.03|4826.03|4865.29|4827.29|4864.03|4826.03|10
1606413730000|2020-11-26 18:02:10|4863.04|4825.04|4857.68|4819.68|4863.04|4825.04|4856.94|4818.94|10
1606413740000|2020-11-26 18:02:20|4856.95|4818.95|4858.72|4820.72|4859.69|4821.69|4856.95|4818.95|10
1606413750000|2020-11-26 18:02:30|4858.4|4820.4|4854.74|4816.74|4858.4|4820.4|4854.74|4816.74|10
1606413760000|2020-11-26 18:02:40|4854.61|4816.61|4854.65|4816.65|4854.65|4816.65|4852.82|4814.82|10
1606413770000|2020-11-26 18:02:50|4854.98|4816.98|4860.65|4822.65|4860.65|4822.65|4854.98|4816.98|10
1606413780000|2020-11-26 18:03:00|4860.98|4822.98|4862.31|4824.31|4863.42|4825.42|4860.98|4822.98|10
1606413790000|2020-11-26 18:03:10|4862.4|4824.4|4861.33|4823.33|4862.45|4824.45|4861.3|4823.3|10
1606413800000|2020-11-26 18:03:20|4860.19|4822.19|4856.06|4818.06|4860.19|4822.19|4856.06|4818.06|10
1606413810000|2020-11-26 18:03:30|4856.02|4818.02|4852.97|4814.97|4856.02|4818.02|4852.97|4814.97|9
1606413820000|2020-11-26 18:03:40|4853.2|4815.2|4856.41|4818.41|4856.41|4818.41|4853.1|4815.1|10
1606413830000|2020-11-26 18:03:50|4856.63|4818.63|4859.06|4821.06|4859.19|4821.19|4856.63|4818.63|10
1606413840000|2020-11-26 18:04:00|4859.37|4821.37|4861.9|4823.9|4861.9|4823.9|4859.37|4821.37|10
1606413850000|2020-11-26 18:04:10|4861.77|4823.77|4860.45|4822.45|4862.24|4824.24|4860.45|4822.45|10
1606413860000|2020-11-26 18:04:20|4860.23|4822.23|4857.62|4819.62|4860.23|4822.23|4857.62|4819.62|10
1606413870000|2020-11-26 18:04:30|4857.76|4819.76|4851.98|4813.98|4857.76|4819.76|4851.98|4813.98|10
1606413880000|2020-11-26 18:04:40|4852.52|4814.52|4848.08|4810.08|4852.52|4814.52|4847.82|4809.82|10
1606413890000|2020-11-26 18:04:50|4847.93|4809.93|4847.99|4809.99|4848.18|4810.18|4847|4809|10
1606413900000|2020-11-26 18:05:00|4848.09|4810.09|4846.48|4808.48|4848.67|4810.67|4846.48|4808.48|10
1606413910000|2020-11-26 18:05:10|4846.29|4808.29|4841.84|4803.84|4846.29|4808.29|4841.84|4803.84|10
1606413920000|2020-11-26 18:05:20|4841.75|4803.75|4839.33|4801.33|4841.75|4803.75|4838.94|4800.94|10
1606413930000|2020-11-26 18:05:30|4839.06|4801.06|4837.13|4799.13|4839.33|4801.33|4837.13|4799.13|10
1606413940000|2020-11-26 18:05:40|4837.14|4799.14|4835.81|4797.81|4837.14|4799.14|4835.81|4797.81|10
1606413950000|2020-11-26 18:05:50|4835.61|4797.61|4832.71|4794.71|4835.61|4797.61|4832.71|4794.71|10
1606413960000|2020-11-26 18:06:00|4832.45|4794.45|4835.84|4797.84|4835.84|4797.84|4832.03|4794.03|10
1606413970000|2020-11-26 18:06:10|4837.6|4799.6|4848.27|4810.27|4848.27|4810.27|4837.6|4799.6|10
1606413980000|2020-11-26 18:06:20|4849.54|4811.54|4853.06|4815.06|4853.15|4815.15|4849.54|4811.54|10
1606413990000|2020-11-26 18:06:30|4852.79|4814.79|4853.04|4815.04|4854.11|4816.11|4852.79|4814.79|10
1606414000000|2020-11-26 18:06:40|4852.97|4814.97|4851.7|4813.7|4852.97|4814.97|4851.6|4813.6|10
1606414010000|2020-11-26 18:06:50|4851.73|4813.73|4850.49|4812.49|4852.3|4814.3|4850.49|4812.49|10
1606414020000|2020-11-26 18:07:00|4851.02|4813.02|4850.64|4812.64|4851.02|4813.02|4849.76|4811.76|10
1606414030000|2020-11-26 18:07:10|4850.66|4812.66|4853.55|4815.55|4853.55|4815.55|4850.66|4812.66|10
1606414040000|2020-11-26 18:07:20|4854.79|4816.79|4857.51|4819.51|4857.51|4819.51|4854.79|4816.79|10
1606414050000|2020-11-26 18:07:30|4857.62|4819.62|4859.5|4821.5|4859.8|4821.8|4857.62|4819.62|10
1606414060000|2020-11-26 18:07:40|4858.55|4820.55|4855.14|4817.14|4858.55|4820.55|4855.03|4817.03|10
1606414070000|2020-11-26 18:07:50|4854.73|4816.73|4855.79|4817.79|4855.79|4817.79|4854.73|4816.73|10
1606414080000|2020-11-26 18:08:00|4855.76|4817.76|4852.65|4814.65|4855.76|4817.76|4852.65|4814.65|10
1606414090000|2020-11-26 18:08:10|4852.71|4814.71|4851.91|4813.91|4852.71|4814.71|4850.98|4812.98|10
1606414100000|2020-11-26 18:08:20|4852.21|4814.21|4858.42|4820.42|4858.55|4820.55|4852.21|4814.21|10
1606414110000|2020-11-26 18:08:30|4858.52|4820.52|4863.04|4825.04|4863.04|4825.04|4858.52|4820.52|10
1606414120000|2020-11-26 18:08:40|4863.99|4825.99|4866.47|4828.47|4866.47|4828.47|4863.99|4825.99|10
1606414130000|2020-11-26 18:08:50|4866.55|4828.55|4868.84|4830.84|4868.84|4830.84|4865.63|4827.63|10
1606414140000|2020-11-26 18:09:00|4868.55|4830.55|4870.83|4832.83|4870.83|4832.83|4868.15|4830.15|10
1606414150000|2020-11-26 18:09:10|4871.1|4833.1|4871.95|4833.95|4871.95|4833.95|4871.1|4833.1|10
1606414160000|2020-11-26 18:09:20|4872.1|4834.1|4873.39|4835.39|4873.39|4835.39|4872.1|4834.1|10
1606414170000|2020-11-26 18:09:30|4873.1|4835.1|4872.03|4834.03|4873.1|4835.1|4871.98|4833.98|10
1606414180000|2020-11-26 18:09:40|4872.2|4834.2|4877.17|4839.17|4877.17|4839.17|4872.2|4834.2|10
1606414190000|2020-11-26 18:09:50|4877.21|4839.21|4880.98|4842.98|4880.98|4842.98|4877.21|4839.21|10
1606414200000|2020-11-26 18:10:00|4881|4843|4883.64|4845.64|4883.64|4845.64|4881|4843|10
1606414210000|2020-11-26 18:10:10|4883.46|4845.46|4881.36|4843.36|4883.46|4845.46|4881.36|4843.36|10
1606414220000|2020-11-26 18:10:20|4880.66|4842.66|4877.16|4839.16|4880.66|4842.66|4877.16|4839.16|10
1606414230000|2020-11-26 18:10:30|4877|4839|4876.77|4838.77|4877|4839|4876.15|4838.15|10
1606414240000|2020-11-26 18:10:40|4876.23|4838.23|4877.7|4839.7|4878.01|4840.01|4876.19|4838.19|10
1606414250000|2020-11-26 18:10:50|4877.39|4839.39|4875.07|4837.07|4877.39|4839.39|4875.07|4837.07|10
1606414260000|2020-11-26 18:11:00|4874.78|4836.78|4875.52|4837.52|4875.52|4837.52|4873.86|4835.86|10
1606414270000|2020-11-26 18:11:10|4875.23|4837.23|4876.84|4838.84|4876.84|4838.84|4875.23|4837.23|10
1606414280000|2020-11-26 18:11:20|4876.92|4838.92|4880.01|4842.01|4880.01|4842.01|4876.92|4838.92|10
1606414290000|2020-11-26 18:11:30|4880.04|4842.04|4879.64|4841.64|4880.35|4842.35|4879.64|4841.64|10
1606414300000|2020-11-26 18:11:40|4879.6|4841.6|4878|4840|4879.81|4841.81|4878|4840|10
1606414310000|2020-11-26 18:11:50|4878.01|4840.01|4876.28|4838.28|4878.01|4840.01|4876.26|4838.26|10
1606414320000|2020-11-26 18:12:00|4876.06|4838.06|4876.29|4838.29|4876.29|4838.29|4874.52|4836.52|10
1606414330000|2020-11-26 18:12:10|4876.36|4838.36|4877.37|4839.37|4877.45|4839.45|4876.36|4838.36|9
1606414340000|2020-11-26 18:12:20|4877.43|4839.43|4877.78|4839.78|4877.78|4839.78|4877.43|4839.43|10
1606414350000|2020-11-26 18:12:30|4877.62|4839.62|4880.27|4842.27|4880.27|4842.27|4877.59|4839.59|9
1606414360000|2020-11-26 18:12:40|4880.43|4842.43|4881.74|4843.74|4881.84|4843.84|4880.22|4842.22|10
1606414370000|2020-11-26 18:12:50|4882.22|4844.22|4881.77|4843.77|4882.4|4844.4|4881.68|4843.68|9
1606414380000|2020-11-26 18:13:00|4881.93|4843.93|4884.08|4846.08|4884.08|4846.08|4881.93|4843.93|10
1606414390000|2020-11-26 18:13:10|4884.07|4846.07|4885.32|4847.32|4885.44|4847.44|4884.07|4846.07|10
1606414400000|2020-11-26 18:13:20|4885.14|4847.14|4886.41|4848.41|4886.41|4848.41|4885.14|4847.14|9
1606414410000|2020-11-26 18:13:30|4885.9|4847.9|4884.97|4846.97|4886.35|4848.35|4884.97|4846.97|10
1606414420000|2020-11-26 18:13:40|4884.8|4846.8|4882.33|4844.33|4884.8|4846.8|4882.33|4844.33|10
1606414430000|2020-11-26 18:13:50|4882.41|4844.41|4880.15|4842.15|4882.41|4844.41|4880.15|4842.15|10
1606414440000|2020-11-26 18:14:00|4880.5|4842.5|4880.68|4842.68|4880.68|4842.68|4880.37|4842.37|9
1606414450000|2020-11-26 18:14:10|4880.72|4842.72|4878.17|4840.17|4880.72|4842.72|4878.17|4840.17|10
1606414460000|2020-11-26 18:14:20|4877.87|4839.87|4873.42|4835.42|4877.87|4839.87|4873.42|4835.42|10
1606414470000|2020-11-26 18:14:30|4872.7|4834.7|4870.22|4832.22|4872.7|4834.7|4869.51|4831.51|10
1606414480000|2020-11-26 18:14:40|4870.41|4832.41|4874.01|4836.01|4874.01|4836.01|4870.41|4832.41|10
1606414490000|2020-11-26 18:14:50|4874.55|4836.55|4878.24|4840.24|4878.24|4840.24|4874.55|4836.55|10
1606414500000|2020-11-26 18:15:00|4878.56|4840.56|4880.24|4842.24|4880.24|4842.24|4878.56|4840.56|10
1606414510000|2020-11-26 18:15:10|4880.27|4842.27|4882.92|4844.92|4882.92|4844.92|4880.27|4842.27|10
1606414520000|2020-11-26 18:15:20|4883.25|4845.25|4889.42|4851.42|4889.42|4851.42|4883.25|4845.25|10
1606414530000|2020-11-26 18:15:30|4889.44|4851.44|4892.63|4854.63|4892.63|4854.63|4889.44|4851.44|10
1606414540000|2020-11-26 18:15:40|4892.83|4854.83|4893.84|4855.84|4893.91|4855.91|4892.83|4854.83|10
1606414550000|2020-11-26 18:15:50|4894.1|4856.1|4892.61|4854.61|4894.1|4856.1|4892.57|4854.57|10
1606414560000|2020-11-26 18:16:00|4892.68|4854.68|4890.17|4852.17|4892.68|4854.68|4890.17|4852.17|10
1606414570000|2020-11-26 18:16:10|4889.86|4851.86|4886.75|4848.75|4889.86|4851.86|4886.75|4848.75|10
1606414580000|2020-11-26 18:16:20|4886.95|4848.95|4883.37|4845.37|4886.95|4848.95|4883.37|4845.37|10
1606414590000|2020-11-26 18:16:30|4883.13|4845.13|4882.06|4844.06|4883.13|4845.13|4882.05|4844.05|10
1606414600000|2020-11-26 18:16:40|4881.74|4843.74|4880.25|4842.25|4881.74|4843.74|4880.25|4842.25|10
1606414610000|2020-11-26 18:16:50|4880.6|4842.6|4878.34|4840.34|4880.6|4842.6|4878.34|4840.34|10
1606414620000|2020-11-26 18:17:00|4878.24|4840.24|4874.83|4836.83|4878.24|4840.24|4874.83|4836.83|10
1606414630000|2020-11-26 18:17:10|4874.72|4836.72|4873.44|4835.44|4874.93|4836.93|4873.14|4835.14|10
1606414640000|2020-11-26 18:17:20|4873.36|4835.36|4873.48|4835.48|4873.48|4835.48|4872.34|4834.34|10
1606414650000|2020-11-26 18:17:30|4873.39|4835.39|4874.92|4836.92|4874.92|4836.92|4873.26|4835.26|10
1606414660000|2020-11-26 18:17:40|4875.42|4837.42|4876.67|4838.67|4876.8|4838.8|4875.42|4837.42|10
1606414670000|2020-11-26 18:17:50|4876.53|4838.53|4875.34|4837.34|4876.53|4838.53|4875.34|4837.34|10
1606414680000|2020-11-26 18:18:00|4875.44|4837.44|4874.62|4836.62|4875.61|4837.61|4874.52|4836.52|10
1606414690000|2020-11-26 18:18:10|4874.23|4836.23|4868.91|4830.91|4874.23|4836.23|4868.91|4830.91|10
1606414700000|2020-11-26 18:18:20|4868.96|4830.96|4865.6|4827.6|4868.96|4830.96|4865.6|4827.6|10
1606414710000|2020-11-26 18:18:30|4865.31|4827.31|4863.35|4825.35|4865.31|4827.31|4863.35|4825.35|10
1606414720000|2020-11-26 18:18:40|4863.21|4825.21|4859.77|4821.77|4863.21|4825.21|4859.77|4821.77|10
1606414730000|2020-11-26 18:18:50|4859.04|4821.04|4858.29|4820.29|4859.04|4821.04|4857.45|4819.45|10
1606414740000|2020-11-26 18:19:00|4858.14|4820.14|4858.82|4820.82|4858.82|4820.82|4858.05|4820.05|10
1606414750000|2020-11-26 18:19:10|4858.93|4820.93|4859.26|4821.26|4859.46|4821.46|4858.09|4820.09|10
1606414760000|2020-11-26 18:19:20|4859.71|4821.71|4863.03|4825.03|4863.03|4825.03|4859.71|4821.71|10
1606414770000|2020-11-26 18:19:30|4864.02|4826.02|4863.28|4825.28|4864.02|4826.02|4862.58|4824.58|10
1606414780000|2020-11-26 18:19:40|4863.2|4825.2|4861.31|4823.31|4863.66|4825.66|4861.31|4823.31|10
1606414790000|2020-11-26 18:19:50|4861.17|4823.17|4860.4|4822.4|4861.17|4823.17|4860.09|4822.09|10
1606414800000|2020-11-26 18:20:00|4860.37|4822.37|4859.32|4821.32|4860.37|4822.37|4859.32|4821.32|10
1606414810000|2020-11-26 18:20:10|4859.17|4821.17|4857.1|4819.1|4859.17|4821.17|4856.85|4818.85|10
1606414820000|2020-11-26 18:20:20|4856.65|4818.65|4852.91|4814.91|4856.65|4818.65|4852.91|4814.91|10
1606414830000|2020-11-26 18:20:30|4852.63|4814.63|4848.86|4810.86|4852.67|4814.67|4848.86|4810.86|10
1606414840000|2020-11-26 18:20:40|4848.49|4810.49|4851.07|4813.07|4851.07|4813.07|4848.49|4810.49|10
1606414850000|2020-11-26 18:20:50|4851.14|4813.14|4853.83|4815.83|4853.83|4815.83|4851.14|4813.14|10
1606414860000|2020-11-26 18:21:00|4853.98|4815.98|4853.84|4815.84|4855.2|4817.2|4853.84|4815.84|10
1606414870000|2020-11-26 18:21:10|4853.98|4815.98|4852.13|4814.13|4853.98|4815.98|4852.13|4814.13|10
1606414880000|2020-11-26 18:21:20|4851.7|4813.7|4847.18|4809.18|4851.7|4813.7|4847.18|4809.18|10
1606414890000|2020-11-26 18:21:30|4847.34|4809.34|4849.58|4811.58|4849.58|4811.58|4846.98|4808.98|10
1606414900000|2020-11-26 18:21:40|4849.86|4811.86|4852.04|4814.04|4852.04|4814.04|4849.86|4811.86|8
1606414910000|2020-11-26 18:21:50|4852.41|4814.41|4852.63|4814.63|4853.02|4815.02|4852.24|4814.24|10
1606414920000|2020-11-26 18:22:00|4853.03|4815.03|4851.72|4813.72|4853.17|4815.17|4851.66|4813.66|10
1606414930000|2020-11-26 18:22:10|4850.96|4812.96|4849.9|4811.9|4850.96|4812.96|4849.11|4811.11|10
1606414940000|2020-11-26 18:22:20|4850.16|4812.16|4851.56|4813.56|4851.56|4813.56|4850.16|4812.16|9
1606414950000|2020-11-26 18:22:30|4851.54|4813.54|4851.87|4813.87|4852.39|4814.39|4851.54|4813.54|9
1606414960000|2020-11-26 18:22:40|4851.32|4813.32|4850.28|4812.28|4851.32|4813.32|4850.28|4812.28|10
1606414970000|2020-11-26 18:22:50|4850.36|4812.36|4849.83|4811.83|4850.36|4812.36|4849.83|4811.83|10
1606414980000|2020-11-26 18:23:00|4849.92|4811.92|4849.28|4811.28|4849.92|4811.92|4849.28|4811.28|9
1606414990000|2020-11-26 18:23:10|4848.96|4810.96|4849.66|4811.66|4849.68|4811.68|4848.96|4810.96|10
1606415000000|2020-11-26 18:23:20|4849.86|4811.86|4853.8|4815.8|4853.8|4815.8|4849.86|4811.86|10
1606415010000|2020-11-26 18:23:30|4854.18|4816.18|4852.96|4814.96|4854.18|4816.18|4852.86|4814.86|10
1606415020000|2020-11-26 18:23:40|4852.98|4814.98|4853.37|4815.37|4853.37|4815.37|4852.31|4814.31|10
1606415030000|2020-11-26 18:23:50|4853.06|4815.06|4851.98|4813.98|4853.06|4815.06|4851.98|4813.98|10
1606415040000|2020-11-26 18:24:00|4852.16|4814.16|4851.09|4813.09|4852.16|4814.16|4851.09|4813.09|10
1606415050000|2020-11-26 18:24:10|4850.75|4812.75|4848.74|4810.74|4850.75|4812.75|4848.68|4810.68|10
1606415060000|2020-11-26 18:24:20|4848.7|4810.7|4848.37|4810.37|4848.87|4810.87|4848.36|4810.36|10
1606415070000|2020-11-26 18:24:30|4848.44|4810.44|4847.87|4809.87|4848.44|4810.44|4847.83|4809.83|10
1606415080000|2020-11-26 18:24:40|4848.07|4810.07|4848.41|4810.41|4848.41|4810.41|4848.07|4810.07|7
1606415090000|2020-11-26 18:24:50|4848.16|4810.16|4849.83|4811.83|4849.83|4811.83|4848.16|4810.16|10
1606415100000|2020-11-26 18:25:00|4850.09|4812.09|4851.38|4813.38|4851.38|4813.38|4850.09|4812.09|10
1606415110000|2020-11-26 18:25:10|4851.35|4813.35|4859.14|4821.14|4859.14|4821.14|4851.35|4813.35|10
1606415120000|2020-11-26 18:25:20|4859.33|4821.33|4858.29|4820.29|4859.73|4821.73|4858.29|4820.29|10
1606415130000|2020-11-26 18:25:30|4858.19|4820.19|4853.62|4815.62|4858.19|4820.19|4853.62|4815.62|10
1606415140000|2020-11-26 18:25:40|4853.05|4815.05|4851.82|4813.82|4853.05|4815.05|4851.66|4813.66|10
1606415150000|2020-11-26 18:25:50|4851.8|4813.8|4854.5|4816.5|4854.62|4816.62|4851.8|4813.8|10
1606415160000|2020-11-26 18:26:00|4854.47|4816.47|4853.63|4815.63|4854.47|4816.47|4853.16|4815.16|10
1606415170000|2020-11-26 18:26:10|4853.74|4815.74|4852.64|4814.64|4853.84|4815.84|4852.64|4814.64|10
1606415180000|2020-11-26 18:26:20|4852.6|4814.6|4853.32|4815.32|4853.49|4815.49|4852.03|4814.03|10
1606415190000|2020-11-26 18:26:30|4853.76|4815.76|4856.55|4818.55|4856.58|4818.58|4853.76|4815.76|10
1606415200000|2020-11-26 18:26:40|4856.84|4818.84|4860.19|4822.19|4860.19|4822.19|4856.82|4818.82|10
1606415210000|2020-11-26 18:26:50|4860.32|4822.32|4860.18|4822.18|4861.5|4823.5|4860.18|4822.18|10
1606415220000|2020-11-26 18:27:00|4860.24|4822.24|4860.33|4822.33|4860.33|4822.33|4859.99|4821.99|10
1606415230000|2020-11-26 18:27:10|4860.01|4822.01|4859.43|4821.43|4860.08|4822.08|4859.26|4821.26|10
1606415240000|2020-11-26 18:27:20|4859.27|4821.27|4859.3|4821.3|4859.45|4821.45|4859.23|4821.23|10
1606415250000|2020-11-26 18:27:30|4859.03|4821.03|4858.75|4820.75|4859.13|4821.13|4858.75|4820.75|10
1606415260000|2020-11-26 18:27:40|4858.68|4820.68|4856.37|4818.37|4858.68|4820.68|4856.37|4818.37|10
1606415270000|2020-11-26 18:27:50|4856.26|4818.26|4854.03|4816.03|4856.26|4818.26|4854.03|4816.03|10
1606415280000|2020-11-26 18:28:00|4853.8|4815.8|4849.6|4811.6|4853.8|4815.8|4849.6|4811.6|10
1606415290000|2020-11-26 18:28:10|4850.06|4812.06|4847.78|4809.78|4850.06|4812.06|4847.78|4809.78|10
1606415300000|2020-11-26 18:28:20|4847.17|4809.17|4843.92|4805.92|4847.17|4809.17|4843.74|4805.74|9
1606415310000|2020-11-26 18:28:30|4843.88|4805.88|4843.13|4805.13|4844.07|4806.07|4843.13|4805.13|10
1606415320000|2020-11-26 18:28:40|4842.82|4804.82|4843.37|4805.37|4843.66|4805.66|4842.38|4804.38|9
1606415330000|2020-11-26 18:28:50|4843.46|4805.46|4842.2|4804.2|4843.5|4805.5|4842.07|4804.07|10
1606415340000|2020-11-26 18:29:00|4842.3|4804.3|4839.11|4801.11|4842.3|4804.3|4839.11|4801.11|10
1606415350000|2020-11-26 18:29:10|4839.05|4801.05|4835.14|4797.14|4839.05|4801.05|4835.14|4797.14|9
1606415360000|2020-11-26 18:29:20|4835.18|4797.18|4833.75|4795.75|4835.18|4797.18|4833.75|4795.75|10
1606415370000|2020-11-26 18:29:30|4833.77|4795.77|4833.54|4795.54|4833.77|4795.77|4832.52|4794.52|10
1606415380000|2020-11-26 18:29:40|4834.16|4796.16|4833.65|4795.65|4834.2|4796.2|4833.65|4795.65|10
1606415390000|2020-11-26 18:29:50|4833.51|4795.51|4832.6|4794.6|4833.55|4795.55|4832.6|4794.6|10
1606415400000|2020-11-26 18:30:00|4831.56|4793.56|4830.84|4792.84|4831.56|4793.56|4830.71|4792.71|10
1606415410000|2020-11-26 18:30:10|4831.14|4793.14|4834.75|4796.75|4834.75|4796.75|4831.14|4793.14|10
1606415420000|2020-11-26 18:30:20|4834.57|4796.57|4840.54|4802.54|4840.54|4802.54|4834.57|4796.57|10
1606415430000|2020-11-26 18:30:30|4840.97|4802.97|4842.16|4804.16|4842.16|4804.16|4840.34|4802.34|10
1606415440000|2020-11-26 18:30:40|4842.22|4804.22|4842.97|4804.97|4843.07|4805.07|4842.22|4804.22|10
1606415450000|2020-11-26 18:30:50|4843.05|4805.05|4845.94|4807.94|4845.94|4807.94|4842.89|4804.89|10
1606415460000|2020-11-26 18:31:00|4846.06|4808.06|4847.24|4809.24|4847.28|4809.28|4845.83|4807.83|10
1606415470000|2020-11-26 18:31:10|4848.48|4810.48|4852.13|4814.13|4852.13|4814.13|4848.48|4810.48|10
1606415480000|2020-11-26 18:31:20|4852.45|4814.45|4855.15|4817.15|4855.15|4817.15|4852.45|4814.45|10
1606415490000|2020-11-26 18:31:30|4855.76|4817.76|4859.13|4821.13|4859.13|4821.13|4855.76|4817.76|10
1606415500000|2020-11-26 18:31:40|4859.61|4821.61|4863.55|4825.55|4863.55|4825.55|4859.61|4821.61|10
1606415510000|2020-11-26 18:31:50|4863.91|4825.91|4867.57|4829.57|4867.57|4829.57|4863.91|4825.91|10
1606415520000|2020-11-26 18:32:00|4867.98|4829.98|4870.64|4832.64|4870.64|4832.64|4867.98|4829.98|10
1606415530000|2020-11-26 18:32:10|4871.06|4833.06|4871.85|4833.85|4871.85|4833.85|4870.66|4832.66|10
1606415540000|2020-11-26 18:32:20|4871.87|4833.87|4872.2|4834.2|4872.2|4834.2|4871.15|4833.15|10
1606415550000|2020-11-26 18:32:30|4872.11|4834.11|4871.6|4833.6|4872.88|4834.88|4871.6|4833.6|9
1606415560000|2020-11-26 18:32:40|4872.3|4834.3|4868.3|4830.3|4872.82|4834.82|4868.3|4830.3|10
1606415570000|2020-11-26 18:32:50|4868.05|4830.05|4869.69|4831.69|4869.69|4831.69|4867.32|4829.32|10
1606415580000|2020-11-26 18:33:00|4869.83|4831.83|4871.56|4833.56|4871.56|4833.56|4869.78|4831.78|10
1606415590000|2020-11-26 18:33:10|4871.62|4833.62|4871.89|4833.89|4872.27|4834.27|4871.34|4833.34|10
1606415600000|2020-11-26 18:33:20|4872.08|4834.08|4872.72|4834.72|4873|4835|4872.08|4834.08|10
1606415610000|2020-11-26 18:33:30|4872.93|4834.93|4874.67|4836.67|4874.67|4836.67|4872.93|4834.93|10
1606415620000|2020-11-26 18:33:40|4874.44|4836.44|4875.5|4837.5|4875.62|4837.62|4874.44|4836.44|10
1606415630000|2020-11-26 18:33:50|4875.11|4837.11|4873.37|4835.37|4875.11|4837.11|4873.35|4835.35|10
1606415640000|2020-11-26 18:34:00|4873.35|4835.35|4871.42|4833.42|4873.35|4835.35|4871.42|4833.42|10
1606415650000|2020-11-26 18:34:10|4870.75|4832.75|4866.22|4828.22|4870.75|4832.75|4866.22|4828.22|10
1606415660000|2020-11-26 18:34:20|4865.78|4827.78|4867.93|4829.93|4867.95|4829.95|4865.59|4827.59|10
1606415670000|2020-11-26 18:34:30|4867.36|4829.36|4868.87|4830.87|4868.87|4830.87|4867.36|4829.36|10
1606415680000|2020-11-26 18:34:40|4868.77|4830.77|4869.42|4831.42|4869.42|4831.42|4868.7|4830.7|10
1606415690000|2020-11-26 18:34:50|4869.66|4831.66|4871.32|4833.32|4871.32|4833.32|4869.55|4831.55|10
1606415700000|2020-11-26 18:35:00|4871.31|4833.31|4875.12|4837.12|4875.12|4837.12|4871.31|4833.31|10
1606415710000|2020-11-26 18:35:10|4875.36|4837.36|4875.95|4837.95|4876.79|4838.79|4875.11|4837.11|9
1606415720000|2020-11-26 18:35:20|4876.13|4838.13|4872.5|4834.5|4876.32|4838.32|4872.5|4834.5|10
1606415730000|2020-11-26 18:35:30|4872.33|4834.33|4874.11|4836.11|4874.11|4836.11|4872.23|4834.23|10
1606415740000|2020-11-26 18:35:40|4874.72|4836.72|4875.64|4837.64|4875.64|4837.64|4874.68|4836.68|10
1606415750000|2020-11-26 18:35:50|4875.33|4837.33|4874.19|4836.19|4875.33|4837.33|4874.03|4836.03|10
1606415760000|2020-11-26 18:36:00|4874.33|4836.33|4873.5|4835.5|4874.33|4836.33|4873.14|4835.14|10
1606415770000|2020-11-26 18:36:10|4873.18|4835.18|4874.74|4836.74|4874.74|4836.74|4873.18|4835.18|10
1606415780000|2020-11-26 18:36:20|4874.68|4836.68|4875.47|4837.47|4875.47|4837.47|4874.46|4836.46|10
1606415790000|2020-11-26 18:36:30|4875.43|4837.43|4877.5|4839.5|4877.5|4839.5|4875.43|4837.43|9
1606415800000|2020-11-26 18:36:40|4877.78|4839.78|4878.07|4840.07|4878.32|4840.32|4877.77|4839.77|10
1606415810000|2020-11-26 18:36:50|4878.27|4840.27|4878.08|4840.08|4879|4841|4878.07|4840.07|10
1606415820000|2020-11-26 18:37:00|4877.9|4839.9|4876.55|4838.55|4877.9|4839.9|4876.55|4838.55|10
1606415830000|2020-11-26 18:37:10|4875.92|4837.92|4871.38|4833.38|4875.92|4837.92|4871.31|4833.31|10
1606415840000|2020-11-26 18:37:20|4870.98|4832.98|4870.15|4832.15|4871.19|4833.19|4870.15|4832.15|10
1606415850000|2020-11-26 18:37:30|4869.91|4831.91|4868.17|4830.17|4869.91|4831.91|4868.17|4830.17|10
1606415860000|2020-11-26 18:37:40|4868.22|4830.22|4866.17|4828.17|4868.22|4830.22|4865.82|4827.82|10
1606415870000|2020-11-26 18:37:50|4866.28|4828.28|4867.8|4829.8|4867.8|4829.8|4866.15|4828.15|10
1606415880000|2020-11-26 18:38:00|4867.69|4829.69|4867.63|4829.63|4868.03|4830.03|4867.38|4829.38|10
1606415890000|2020-11-26 18:38:10|4867.55|4829.55|4866.15|4828.15|4867.55|4829.55|4866.15|4828.15|10
1606415900000|2020-11-26 18:38:20|4865.28|4827.28|4864.6|4826.6|4865.29|4827.29|4864.6|4826.6|9
1606415910000|2020-11-26 18:38:30|4864.51|4826.51|4862.12|4824.12|4864.51|4826.51|4862.12|4824.12|10
1606415920000|2020-11-26 18:38:40|4861.92|4823.92|4862.82|4824.82|4862.82|4824.82|4861.7|4823.7|10
1606415930000|2020-11-26 18:38:50|4863.73|4825.73|4868.63|4830.63|4868.63|4830.63|4863.73|4825.73|10
1606415940000|2020-11-26 18:39:00|4868.5|4830.5|4868.68|4830.68|4869.86|4831.86|4868.36|4830.36|10
1606415950000|2020-11-26 18:39:10|4868.41|4830.41|4868.63|4830.63|4868.72|4830.72|4868.41|4830.41|9
1606415960000|2020-11-26 18:39:20|4868.42|4830.42|4870.39|4832.39|4870.39|4832.39|4868.42|4830.42|10
1606415970000|2020-11-26 18:39:30|4871.16|4833.16|4875.09|4837.09|4875.09|4837.09|4871.16|4833.16|10
1606415980000|2020-11-26 18:39:40|4876.02|4838.02|4876.69|4838.69|4877.8|4839.8|4876.02|4838.02|10
1606415990000|2020-11-26 18:39:50|4876.93|4838.93|4876.01|4838.01|4877.05|4839.05|4875.24|4837.24|9
1606416000000|2020-11-26 18:40:00|4876.58|4838.58|4876.23|4838.23|4876.58|4838.58|4876.04|4838.04|10
1606416010000|2020-11-26 18:40:10|4876.01|4838.01|4877.38|4839.38|4877.42|4839.42|4876.01|4838.01|10
1606416020000|2020-11-26 18:40:20|4877.75|4839.75|4880.49|4842.49|4880.49|4842.49|4877.75|4839.75|10
1606416030000|2020-11-26 18:40:30|4880.81|4842.81|4885.92|4847.92|4885.92|4847.92|4880.75|4842.75|10
1606416040000|2020-11-26 18:40:40|4886.03|4848.03|4892.4|4854.4|4892.43|4854.43|4886.03|4848.03|10
1606416050000|2020-11-26 18:40:50|4891.69|4853.69|4894.65|4856.65|4894.65|4856.65|4891.65|4853.65|10
1606416060000|2020-11-26 18:41:00|4894.72|4856.72|4896.76|4858.76|4896.85|4858.85|4894.72|4856.72|10
1606416070000|2020-11-26 18:41:10|4896.73|4858.73|4894.38|4856.38|4896.8|4858.8|4894.38|4856.38|10
1606416080000|2020-11-26 18:41:20|4894.09|4856.09|4889.75|4851.75|4894.09|4856.09|4889.75|4851.75|10
1606416090000|2020-11-26 18:41:30|4889.74|4851.74|4888.94|4850.94|4889.74|4851.74|4888.94|4850.94|10
1606416100000|2020-11-26 18:41:40|4888.96|4850.96|4888.48|4850.48|4888.97|4850.97|4888.48|4850.48|10
1606416110000|2020-11-26 18:41:50|4888.31|4850.31|4884.82|4846.82|4888.32|4850.32|4884.82|4846.82|9
1606416120000|2020-11-26 18:42:00|4884.68|4846.68|4880.41|4842.41|4884.82|4846.82|4880.41|4842.41|10
1606416130000|2020-11-26 18:42:10|4880.07|4842.07|4878.06|4840.06|4880.07|4842.07|4878.06|4840.06|10
1606416140000|2020-11-26 18:42:20|4878.07|4840.07|4878.47|4840.47|4879.24|4841.24|4878.07|4840.07|10
1606416150000|2020-11-26 18:42:30|4878.45|4840.45|4876.56|4838.56|4878.45|4840.45|4876.56|4838.56|10
1606416160000|2020-11-26 18:42:40|4876.23|4838.23|4874.21|4836.21|4876.23|4838.23|4874.21|4836.21|10
1606416170000|2020-11-26 18:42:50|4873.1|4835.1|4870.81|4832.81|4873.1|4835.1|4870.81|4832.81|10
1606416180000|2020-11-26 18:43:00|4870.73|4832.73|4869.47|4831.47|4871.83|4833.83|4869.47|4831.47|10
1606416190000|2020-11-26 18:43:10|4869.19|4831.19|4865.14|4827.14|4869.19|4831.19|4865.14|4827.14|10
1606416200000|2020-11-26 18:43:20|4865.19|4827.19|4862.86|4824.86|4865.19|4827.19|4862.71|4824.71|10
1606416210000|2020-11-26 18:43:30|4863.52|4825.52|4866.21|4828.21|4866.21|4828.21|4863.52|4825.52|10
1606416220000|2020-11-26 18:43:40|4866.23|4828.23|4864.27|4826.27|4866.27|4828.27|4864.27|4826.27|10
1606416230000|2020-11-26 18:43:50|4863.7|4825.7|4862.72|4824.72|4863.7|4825.7|4862.15|4824.15|10
1606416240000|2020-11-26 18:44:00|4862.62|4824.62|4861.24|4823.24|4862.81|4824.81|4861.24|4823.24|10
1606416250000|2020-11-26 18:44:10|4861.17|4823.17|4862.55|4824.55|4862.55|4824.55|4861.17|4823.17|10
1606416260000|2020-11-26 18:44:20|4862.73|4824.73|4862.99|4824.99|4863.16|4825.16|4862.69|4824.69|9
1606416270000|2020-11-26 18:44:30|4863.09|4825.09|4866.11|4828.11|4866.11|4828.11|4863.09|4825.09|10
1606416280000|2020-11-26 18:44:40|4867.07|4829.07|4867.09|4829.09|4867.54|4829.54|4867.07|4829.07|10
1606416290000|2020-11-26 18:44:50|4866.94|4828.94|4865.32|4827.32|4866.95|4828.95|4865.32|4827.32|10
1606416300000|2020-11-26 18:45:00|4865.15|4827.15|4862.4|4824.4|4865.15|4827.15|4862.4|4824.4|10
1606416310000|2020-11-26 18:45:10|4862.18|4824.18|4862.71|4824.71|4862.71|4824.71|4861.36|4823.36|10
1606416320000|2020-11-26 18:45:20|4863.73|4825.73|4865.16|4827.16|4865.54|4827.54|4863.73|4825.73|10
1606416330000|2020-11-26 18:45:30|4864.95|4826.95|4863.78|4825.78|4864.95|4826.95|4863.78|4825.78|10
1606416340000|2020-11-26 18:45:40|4863.72|4825.72|4863.23|4825.23|4863.84|4825.84|4863.23|4825.23|9
1606416350000|2020-11-26 18:45:50|4863.17|4825.17|4861.02|4823.02|4863.17|4825.17|4860.95|4822.95|10
1606416360000|2020-11-26 18:46:00|4861.28|4823.28|4859.45|4821.45|4861.34|4823.34|4859.45|4821.45|10
1606416370000|2020-11-26 18:46:10|4859.44|4821.44|4857.49|4819.49|4859.44|4821.44|4857.49|4819.49|10
1606416380000|2020-11-26 18:46:20|4857.73|4819.73|4856.04|4818.04|4857.73|4819.73|4854.89|4816.89|10
1606416390000|2020-11-26 18:46:30|4856.42|4818.42|4859.34|4821.34|4859.34|4821.34|4856.42|4818.42|10
1606416400000|2020-11-26 18:46:40|4859.27|4821.27|4859.17|4821.17|4859.42|4821.42|4859.11|4821.11|10
1606416410000|2020-11-26 18:46:50|4859.2|4821.2|4860.92|4822.92|4861.01|4823.01|4859.15|4821.15|10
1606416420000|2020-11-26 18:47:00|4861.09|4823.09|4862.45|4824.45|4862.45|4824.45|4861.09|4823.09|10
1606416430000|2020-11-26 18:47:10|4862.46|4824.46|4865.07|4827.07|4865.07|4827.07|4862.46|4824.46|9
1606416440000|2020-11-26 18:47:20|4865.1|4827.1|4865.12|4827.12|4865.63|4827.63|4865.1|4827.1|10
1606416450000|2020-11-26 18:47:30|4865.21|4827.21|4864.53|4826.53|4865.21|4827.21|4864.53|4826.53|9
1606416460000|2020-11-26 18:47:40|4864.13|4826.13|4861.27|4823.27|4864.13|4826.13|4861.27|4823.27|10
1606416470000|2020-11-26 18:47:50|4860.83|4822.83|4859.52|4821.52|4860.83|4822.83|4859.32|4821.32|10
1606416480000|2020-11-26 18:48:00|4859.07|4821.07|4858.15|4820.15|4859.07|4821.07|4857.78|4819.78|10
1606416490000|2020-11-26 18:48:10|4858.32|4820.32|4855.95|4817.95|4858.32|4820.32|4855.92|4817.92|10
1606416500000|2020-11-26 18:48:20|4856.58|4818.58|4857.68|4819.68|4857.68|4819.68|4856.58|4818.58|10
1606416510000|2020-11-26 18:48:30|4858.42|4820.42|4861.67|4823.67|4861.67|4823.67|4858.42|4820.42|10
1606416520000|2020-11-26 18:48:40|4861.82|4823.82|4864.46|4826.46|4864.46|4826.46|4861.82|4823.82|10
1606416530000|2020-11-26 18:48:50|4864.69|4826.69|4865.28|4827.28|4865.49|4827.49|4864.65|4826.65|10
1606416540000|2020-11-26 18:49:00|4865.31|4827.31|4867.3|4829.3|4867.3|4829.3|4865.22|4827.22|10
1606416550000|2020-11-26 18:49:10|4867.44|4829.44|4869.49|4831.49|4869.49|4831.49|4867.44|4829.44|10
1606416560000|2020-11-26 18:49:20|4869.16|4831.16|4869.67|4831.67|4869.67|4831.67|4868.97|4830.97|9
1606416570000|2020-11-26 18:49:30|4869.59|4831.59|4868.31|4830.31|4870.46|4832.46|4868.31|4830.31|10
1606416580000|2020-11-26 18:49:40|4867.28|4829.28|4865.83|4827.83|4867.28|4829.28|4865.49|4827.49|9
1606416590000|2020-11-26 18:49:50|4865.3|4827.3|4863.23|4825.23|4865.3|4827.3|4863.23|4825.23|10
1606416600000|2020-11-26 18:50:00|4863.18|4825.18|4861.93|4823.93|4863.18|4825.18|4861.93|4823.93|10
1606416610000|2020-11-26 18:50:10|4861.87|4823.87|4861.02|4823.02|4861.87|4823.87|4861.02|4823.02|10
1606416620000|2020-11-26 18:50:20|4860.85|4822.85|4861.27|4823.27|4861.27|4823.27|4860.1|4822.1|10
1606416630000|2020-11-26 18:50:30|4861.2|4823.2|4860.88|4822.88|4861.47|4823.47|4860.88|4822.88|10
1606416640000|2020-11-26 18:50:40|4860.43|4822.43|4859.46|4821.46|4860.43|4822.43|4859.46|4821.46|10
1606416650000|2020-11-26 18:50:50|4859.27|4821.27|4857.74|4819.74|4859.31|4821.31|4857.74|4819.74|10
1606416660000|2020-11-26 18:51:00|4857.51|4819.51|4856.24|4818.24|4857.51|4819.51|4856.24|4818.24|10
1606416670000|2020-11-26 18:51:10|4856.19|4818.19|4856.33|4818.33|4856.74|4818.74|4856.19|4818.19|10
1606416680000|2020-11-26 18:51:20|4856.24|4818.24|4856.78|4818.78|4857.53|4819.53|4856.24|4818.24|9
1606416690000|2020-11-26 18:51:30|4856.93|4818.93|4856.88|4818.88|4856.93|4818.93|4856.61|4818.61|9
1606416700000|2020-11-26 18:51:40|4856.83|4818.83|4857.17|4819.17|4857.72|4819.72|4856.83|4818.83|9
1606416710000|2020-11-26 18:51:50|4857.49|4819.49|4858.44|4820.44|4858.44|4820.44|4857.34|4819.34|10
1606416720000|2020-11-26 18:52:00|4858.05|4820.05|4858.7|4820.7|4858.7|4820.7|4857.99|4819.99|10
1606416730000|2020-11-26 18:52:10|4859.57|4821.57|4859.55|4821.55|4859.63|4821.63|4859.16|4821.16|10
1606416740000|2020-11-26 18:52:20|4859.38|4821.38|4859.12|4821.12|4859.38|4821.38|4859.12|4821.12|9
1606416750000|2020-11-26 18:52:30|4858.86|4820.86|4856.64|4818.64|4858.86|4820.86|4856.64|4818.64|10
1606416760000|2020-11-26 18:52:40|4856.55|4818.55|4855.46|4817.46|4856.55|4818.55|4855.44|4817.44|9
1606416770000|2020-11-26 18:52:50|4855.19|4817.19|4853.86|4815.86|4855.19|4817.19|4853.86|4815.86|10
1606416780000|2020-11-26 18:53:00|4853.35|4815.35|4852.78|4814.78|4853.55|4815.55|4852.78|4814.78|9
1606416790000|2020-11-26 18:53:10|4852.51|4814.51|4852.2|4814.2|4852.51|4814.51|4851.95|4813.95|10
1606416800000|2020-11-26 18:53:20|4852.05|4814.05|4852.17|4814.17|4852.17|4814.17|4851.87|4813.87|10
1606416810000|2020-11-26 18:53:30|4851.96|4813.96|4849.37|4811.37|4851.96|4813.96|4849.37|4811.37|10
1606416820000|2020-11-26 18:53:40|4849.2|4811.2|4847.61|4809.61|4849.2|4811.2|4847.49|4809.49|10
1606416830000|2020-11-26 18:53:50|4847.57|4809.57|4847.45|4809.45|4847.58|4809.58|4847.32|4809.32|10
1606416840000|2020-11-26 18:54:00|4847.6|4809.6|4848.54|4810.54|4848.61|4810.61|4847.25|4809.25|10
1606416850000|2020-11-26 18:54:10|4847.93|4809.93|4847.29|4809.29|4847.93|4809.93|4847.15|4809.15|10
1606416860000|2020-11-26 18:54:20|4847.08|4809.08|4845.53|4807.53|4847.08|4809.08|4845.53|4807.53|10
1606416870000|2020-11-26 18:54:30|4845.14|4807.14|4843.08|4805.08|4845.14|4807.14|4843.08|4805.08|10
1606416880000|2020-11-26 18:54:40|4841.63|4803.63|4840.12|4802.12|4841.63|4803.63|4840.12|4802.12|10
1606416890000|2020-11-26 18:54:50|4840.16|4802.16|4839.91|4801.91|4840.24|4802.24|4839.81|4801.81|10
1606416900000|2020-11-26 18:55:00|4839.96|4801.96|4839.93|4801.93|4840.23|4802.23|4839.71|4801.71|10
1606416910000|2020-11-26 18:55:10|4839.88|4801.88|4837.22|4799.22|4839.88|4801.88|4837.22|4799.22|10
1606416920000|2020-11-26 18:55:20|4837.11|4799.11|4835.99|4797.99|4837.11|4799.11|4835.94|4797.94|10
1606416930000|2020-11-26 18:55:30|4836.02|4798.02|4836.62|4798.62|4836.62|4798.62|4835.87|4797.87|9
1606416940000|2020-11-26 18:55:40|4836.84|4798.84|4837.04|4799.04|4837.34|4799.34|4836.62|4798.62|9
1606416950000|2020-11-26 18:55:50|4837.02|4799.02|4837.67|4799.67|4837.67|4799.67|4837.02|4799.02|9
1606416960000|2020-11-26 18:56:00|4837.75|4799.75|4837.81|4799.81|4837.91|4799.91|4837.75|4799.75|10
1606416970000|2020-11-26 18:56:10|4837.88|4799.88|4839.12|4801.12|4839.12|4801.12|4837.88|4799.88|10
1606416980000|2020-11-26 18:56:20|4838.99|4800.99|4834.82|4796.82|4839.17|4801.17|4834.82|4796.82|10
1606416990000|2020-11-26 18:56:30|4834.56|4796.56|4833.09|4795.09|4834.56|4796.56|4832.79|4794.79|10
1606417000000|2020-11-26 18:56:40|4832.83|4794.83|4829.45|4791.45|4832.83|4794.83|4829.45|4791.45|9
1606417010000|2020-11-26 18:56:50|4828.35|4790.35|4823.54|4785.54|4828.35|4790.35|4823.54|4785.54|10
1606417020000|2020-11-26 18:57:00|4823.53|4785.53|4821.81|4783.81|4823.53|4785.53|4821.68|4783.68|10
1606417030000|2020-11-26 18:57:10|4822.3|4784.3|4823.61|4785.61|4823.66|4785.66|4822.24|4784.24|9
1606417040000|2020-11-26 18:57:20|4823.15|4785.15|4824.64|4786.64|4824.9|4786.9|4823.15|4785.15|10
1606417050000|2020-11-26 18:57:30|4824.39|4786.39|4824.89|4786.89|4825.01|4787.01|4824.39|4786.39|10
1606417060000|2020-11-26 18:57:40|4824.77|4786.77|4822.08|4784.08|4824.77|4786.77|4822.08|4784.08|10
1606417070000|2020-11-26 18:57:50|4821.66|4783.66|4820.61|4782.61|4821.86|4783.86|4820.33|4782.33|10
1606417080000|2020-11-26 18:58:00|4820.66|4782.66|4820.89|4782.89|4820.89|4782.89|4820.44|4782.44|10
1606417090000|2020-11-26 18:58:10|4821.06|4783.06|4818.95|4780.95|4821.06|4783.06|4818.95|4780.95|10
1606417100000|2020-11-26 18:58:20|4818.65|4780.65|4817.03|4779.03|4818.65|4780.65|4816.87|4778.87|9
1606417110000|2020-11-26 18:58:30|4817.17|4779.17|4817.36|4779.36|4817.61|4779.61|4816.33|4778.33|9
1606417120000|2020-11-26 18:58:40|4817.86|4779.86|4815.41|4777.41|4817.86|4779.86|4815.41|4777.41|10
1606417130000|2020-11-26 18:58:50|4813.98|4775.98|4813.51|4775.51|4813.98|4775.98|4813.37|4775.37|10
1606417140000|2020-11-26 18:59:00|4813.41|4775.41|4810.01|4772.01|4813.41|4775.41|4810.01|4772.01|10
1606417150000|2020-11-26 18:59:10|4808.83|4770.83|4807.25|4769.25|4808.91|4770.91|4807.25|4769.25|9
1606417160000|2020-11-26 18:59:20|4806.7|4768.7|4805.56|4767.56|4806.7|4768.7|4803.85|4765.85|10
1606417170000|2020-11-26 18:59:30|4806.16|4768.16|4809.62|4771.62|4809.62|4771.62|4806.16|4768.16|10
1606417180000|2020-11-26 18:59:40|4810.04|4772.04|4810.83|4772.83|4811.3|4773.3|4810.04|4772.04|10
1606417190000|2020-11-26 18:59:50|4811.02|4773.02|4809.31|4771.31|4811.07|4773.07|4809.15|4771.15|10
1606417200000|2020-11-26 19:00:00|4809.39|4771.39|4810.74|4772.74|4810.74|4772.74|4808.78|4770.78|10
1606417210000|2020-11-26 19:00:10|4810.52|4772.52|4814.09|4776.09|4814.09|4776.09|4810.52|4772.52|10
1606417220000|2020-11-26 19:00:20|4814.48|4776.48|4817.15|4779.15|4817.15|4779.15|4814.48|4776.48|10
1606417230000|2020-11-26 19:00:30|4817.93|4779.93|4820.84|4782.84|4820.84|4782.84|4817.93|4779.93|10
1606417240000|2020-11-26 19:00:40|4821.1|4783.1|4823.23|4785.23|4823.63|4785.63|4821.1|4783.1|10
1606417250000|2020-11-26 19:00:50|4823.57|4785.57|4825.38|4787.38|4825.38|4787.38|4823.57|4785.57|8
1606417260000|2020-11-26 19:01:00|4825.25|4787.25|4825.45|4787.45|4825.62|4787.62|4824.99|4786.99|8
1606417270000|2020-11-26 19:01:10|4826.08|4788.08|4826.22|4788.22|4826.32|4788.32|4825.63|4787.63|10
1606417280000|2020-11-26 19:01:20|4826.36|4788.36|4825.22|4787.22|4826.46|4788.46|4825.07|4787.07|10
1606417290000|2020-11-26 19:01:30|4825.15|4787.15|4824.92|4786.92|4825.15|4787.15|4824.52|4786.52|10
1606417300000|2020-11-26 19:01:40|4824.94|4786.94|4822.34|4784.34|4824.94|4786.94|4822.34|4784.34|10
1606417310000|2020-11-26 19:01:50|4822.05|4784.05|4820.38|4782.38|4822.05|4784.05|4820.29|4782.29|9
1606417320000|2020-11-26 19:02:00|4820.44|4782.44|4818.4|4780.4|4820.46|4782.46|4818.29|4780.29|9
1606417330000|2020-11-26 19:02:10|4818.43|4780.43|4817.13|4779.13|4818.43|4780.43|4817.13|4779.13|10
1606417340000|2020-11-26 19:02:20|4817.03|4779.03|4817.56|4779.56|4817.56|4779.56|4816.79|4778.79|10
1606417350000|2020-11-26 19:02:30|4817.62|4779.62|4818.15|4780.15|4818.17|4780.17|4817.62|4779.62|9
1606417360000|2020-11-26 19:02:40|4817.99|4779.99|4818.08|4780.08|4818.08|4780.08|4817.12|4779.12|10
1606417370000|2020-11-26 19:02:50|4818|4780|4815.34|4777.34|4818|4780|4815.34|4777.34|10
1606417380000|2020-11-26 19:03:00|4815.21|4777.21|4812.1|4774.1|4815.21|4777.21|4812.1|4774.1|10
1606417390000|2020-11-26 19:03:10|4811.12|4773.12|4809.41|4771.41|4811.67|4773.67|4808.97|4770.97|10
1606417400000|2020-11-26 19:03:20|4808.54|4770.54|4804.24|4766.24|4808.54|4770.54|4804.24|4766.24|10
1606417410000|2020-11-26 19:03:30|4804.22|4766.22|4804.88|4766.88|4805.48|4767.48|4803.51|4765.51|10
1606417420000|2020-11-26 19:03:40|4804.06|4766.06|4802.05|4764.05|4804.17|4766.17|4802.05|4764.05|10
1606417430000|2020-11-26 19:03:50|4801.68|4763.68|4796.98|4758.98|4801.71|4763.71|4796.98|4758.98|10
1606417440000|2020-11-26 19:04:00|4796.95|4758.95|4795.62|4757.62|4798.07|4760.07|4795.62|4757.62|9
1606417450000|2020-11-26 19:04:10|4794.26|4756.26|4794.73|4756.73|4794.73|4756.73|4793.64|4755.64|10
1606417460000|2020-11-26 19:04:20|4794.85|4756.85|4792.88|4754.88|4795.19|4757.19|4792.88|4754.88|9
1606417470000|2020-11-26 19:04:30|4791.46|4753.46|4791.73|4753.73|4792.59|4754.59|4790.65|4752.65|10
1606417480000|2020-11-26 19:04:40|4792.14|4754.14|4790.92|4752.92|4792.14|4754.14|4790.69|4752.69|10
1606417490000|2020-11-26 19:04:50|4790.82|4752.82|4791.3|4753.3|4791.52|4753.52|4789.97|4751.97|10
1606417500000|2020-11-26 19:05:00|4791.82|4753.82|4789.4|4751.4|4791.82|4753.82|4789.4|4751.4|10
1606417510000|2020-11-26 19:05:10|4789.47|4751.47|4788.06|4750.06|4789.47|4751.47|4787.69|4749.69|10
1606417520000|2020-11-26 19:05:20|4788.24|4750.24|4788.63|4750.63|4789.21|4751.21|4788.12|4750.12|10
1606417530000|2020-11-26 19:05:30|4788.59|4750.59|4787.02|4749.02|4788.8|4750.8|4787.02|4749.02|10
1606417540000|2020-11-26 19:05:40|4786.74|4748.74|4784.94|4746.94|4786.74|4748.74|4784.94|4746.94|9
1606417550000|2020-11-26 19:05:50|4784.83|4746.83|4784.71|4746.71|4785.75|4747.75|4784.71|4746.71|10
1606417560000|2020-11-26 19:06:00|4784.69|4746.69|4784.24|4746.24|4784.69|4746.69|4783.91|4745.91|10
1606417570000|2020-11-26 19:06:10|4783.87|4745.87|4783.77|4745.77|4783.87|4745.87|4783.05|4745.05|10
1606417580000|2020-11-26 19:06:20|4784.74|4746.74|4787.78|4749.78|4787.78|4749.78|4784.7|4746.7|10
1606417590000|2020-11-26 19:06:30|4787.94|4749.94|4785.17|4747.17|4788.88|4750.88|4785.17|4747.17|10
1606417600000|2020-11-26 19:06:40|4785.16|4747.16|4782.5|4744.5|4785.16|4747.16|4782.5|4744.5|10
1606417610000|2020-11-26 19:06:50|4782.56|4744.56|4779.71|4741.71|4782.56|4744.56|4779.39|4741.39|10
1606417620000|2020-11-26 19:07:00|4780.26|4742.26|4780.62|4742.62|4781.42|4743.42|4780.09|4742.09|10
1606417630000|2020-11-26 19:07:10|4780.42|4742.42|4774.14|4736.14|4780.42|4742.42|4774.14|4736.14|10
1606417640000|2020-11-26 19:07:20|4773.85|4735.85|4773.4|4735.4|4774.22|4736.22|4773.4|4735.4|10
1606417650000|2020-11-26 19:07:30|4773.32|4735.32|4770.35|4732.35|4773.32|4735.32|4770.35|4732.35|9
1606417660000|2020-11-26 19:07:40|4770.2|4732.2|4768.74|4730.74|4770.2|4732.2|4768.74|4730.74|10
1606417670000|2020-11-26 19:07:50|4768.65|4730.65|4761.52|4723.52|4768.65|4730.65|4761.52|4723.52|10
1606417680000|2020-11-26 19:08:00|4761.14|4723.14|4761.3|4723.3|4762.22|4724.22|4761.14|4723.14|10
1606417690000|2020-11-26 19:08:10|4760.61|4722.61|4757.66|4719.66|4760.61|4722.61|4757.66|4719.66|10
1606417700000|2020-11-26 19:08:20|4757.09|4719.09|4754.91|4716.91|4757.09|4719.09|4754.33|4716.33|10
1606417710000|2020-11-26 19:08:30|4755.07|4717.07|4755.61|4717.61|4755.61|4717.61|4754.66|4716.66|9
1606417720000|2020-11-26 19:08:40|4755.48|4717.48|4758.82|4720.82|4758.82|4720.82|4755.48|4717.48|10
1606417730000|2020-11-26 19:08:50|4759.29|4721.29|4760.33|4722.33|4760.5|4722.5|4759.13|4721.13|10
1606417740000|2020-11-26 19:09:00|4761.27|4723.27|4762.09|4724.09|4762.14|4724.14|4761|4723|10
1606417750000|2020-11-26 19:09:10|4762.22|4724.22|4764.84|4726.84|4764.84|4726.84|4761.85|4723.85|10
1606417760000|2020-11-26 19:09:20|4765.21|4727.21|4766.55|4728.55|4766.55|4728.55|4764.75|4726.75|10
1606417770000|2020-11-26 19:09:30|4766.77|4728.77|4766.66|4728.66|4766.77|4728.77|4765.91|4727.91|10
1606417780000|2020-11-26 19:09:40|4766.95|4728.95|4768.43|4730.43|4768.76|4730.76|4766.9|4728.9|10
1606417790000|2020-11-26 19:09:50|4768.48|4730.48|4768.54|4730.54|4768.62|4730.62|4767.02|4729.02|10
1606417800000|2020-11-26 19:10:00|4768.75|4730.75|4769.66|4731.66|4770|4732|4768.75|4730.75|10
1606417810000|2020-11-26 19:10:10|4769.79|4731.79|4773.18|4735.18|4773.18|4735.18|4769.79|4731.79|9
1606417820000|2020-11-26 19:10:20|4773.22|4735.22|4772.78|4734.78|4773.99|4735.99|4772.78|4734.78|10
1606417830000|2020-11-26 19:10:30|4773.06|4735.06|4775.73|4737.73|4775.73|4737.73|4773.02|4735.02|10
1606417840000|2020-11-26 19:10:40|4776.08|4738.08|4778.29|4740.29|4778.39|4740.39|4776.08|4738.08|10
1606417850000|2020-11-26 19:10:50|4778.33|4740.33|4779.45|4741.45|4779.46|4741.46|4778.33|4740.33|10
1606417860000|2020-11-26 19:11:00|4779.46|4741.46|4778.37|4740.37|4779.65|4741.65|4778.37|4740.37|10
1606417870000|2020-11-26 19:11:10|4778.34|4740.34|4778.89|4740.89|4778.9|4740.9|4778.34|4740.34|10
1606417880000|2020-11-26 19:11:20|4778.52|4740.52|4776.52|4738.52|4778.52|4740.52|4776.52|4738.52|10
1606417890000|2020-11-26 19:11:30|4776.27|4738.27|4771.75|4733.75|4776.27|4738.27|4771.75|4733.75|10
1606417900000|2020-11-26 19:11:40|4770.99|4732.99|4770.04|4732.04|4770.99|4732.99|4769.53|4731.53|10
1606417910000|2020-11-26 19:11:50|4769.79|4731.79|4765.52|4727.52|4769.87|4731.87|4765.52|4727.52|10
1606417920000|2020-11-26 19:12:00|4764.82|4726.82|4756.17|4718.17|4764.82|4726.82|4756.17|4718.17|10
1606417930000|2020-11-26 19:12:10|4756.2|4718.2|4753.19|4715.19|4756.2|4718.2|4753.08|4715.08|10
1606417940000|2020-11-26 19:12:20|4753.32|4715.32|4750.98|4712.98|4753.32|4715.32|4750.98|4712.98|10
1606417950000|2020-11-26 19:12:30|4750.84|4712.84|4746.65|4708.65|4750.84|4712.84|4746.65|4708.65|10
1606417960000|2020-11-26 19:12:40|4746.57|4708.57|4747.08|4709.08|4747.08|4709.08|4744.79|4706.79|10
1606417970000|2020-11-26 19:12:50|4746.69|4708.69|4752.04|4714.04|4752.04|4714.04|4746.69|4708.69|10
1606417980000|2020-11-26 19:13:00|4753.78|4715.78|4758.13|4720.13|4758.31|4720.31|4753.78|4715.78|10
1606417990000|2020-11-26 19:13:10|4758.01|4720.01|4754.7|4716.7|4758.01|4720.01|4754.7|4716.7|10
1606418000000|2020-11-26 19:13:20|4754.54|4716.54|4754.42|4716.42|4754.62|4716.62|4753.56|4715.56|10
1606418010000|2020-11-26 19:13:30|4754.61|4716.61|4752.25|4714.25|4754.61|4716.61|4752.25|4714.25|10
1606418020000|2020-11-26 19:13:40|4751.67|4713.67|4749.5|4711.5|4751.67|4713.67|4749.5|4711.5|10
1606418030000|2020-11-26 19:13:50|4749.82|4711.82|4750.43|4712.43|4751.74|4713.74|4748.81|4710.81|10
1606418040000|2020-11-26 19:14:00|4751.17|4713.17|4751.47|4713.47|4751.92|4713.92|4749.63|4711.63|10
1606418050000|2020-11-26 19:14:10|4751.64|4713.64|4752.86|4714.86|4752.86|4714.86|4751.37|4713.37|10
1606418060000|2020-11-26 19:14:20|4753.58|4715.58|4756.11|4718.11|4756.54|4718.54|4753.58|4715.58|10
1606418070000|2020-11-26 19:14:30|4755.87|4717.87|4755.58|4717.58|4756.36|4718.36|4755.3|4717.3|10
1606418080000|2020-11-26 19:14:40|4755.55|4717.55|4755.55|4717.55|4756.45|4718.45|4755.35|4717.35|10
1606418090000|2020-11-26 19:14:50|4755.32|4717.32|4754.45|4716.45|4755.68|4717.68|4754.44|4716.44|10
1606418100000|2020-11-26 19:15:00|4754.03|4716.03|4755.85|4717.85|4755.85|4717.85|4753.58|4715.58|9
1606418110000|2020-11-26 19:15:10|4755.13|4717.13|4753.55|4715.55|4755.13|4717.13|4753.42|4715.42|10
1606418120000|2020-11-26 19:15:20|4754.07|4716.07|4751.16|4713.16|4754.07|4716.07|4751.06|4713.06|10
1606418130000|2020-11-26 19:15:30|4751.34|4713.34|4754.7|4716.7|4754.7|4716.7|4751.26|4713.26|10
1606418140000|2020-11-26 19:15:40|4755.04|4717.04|4758.77|4720.77|4758.77|4720.77|4754.89|4716.89|10
1606418150000|2020-11-26 19:15:50|4760.33|4722.33|4765.54|4727.54|4765.54|4727.54|4758.95|4720.95|10
1606418160000|2020-11-26 19:16:00|4766.39|4728.39|4771.7|4733.7|4771.7|4733.7|4766.39|4728.39|10
1606418170000|2020-11-26 19:16:10|4772.2|4734.2|4776.62|4738.62|4776.62|4738.62|4772.2|4734.2|10
1606418180000|2020-11-26 19:16:20|4777.11|4739.11|4779.1|4741.1|4779.52|4741.52|4777.11|4739.11|10
1606418190000|2020-11-26 19:16:30|4778.96|4740.96|4774.71|4736.71|4778.96|4740.96|4774.71|4736.71|10
1606418200000|2020-11-26 19:16:40|4774.34|4736.34|4769.04|4731.04|4774.34|4736.34|4768.29|4730.29|10
1606418210000|2020-11-26 19:16:50|4768.79|4730.79|4765.54|4727.54|4768.79|4730.79|4765.54|4727.54|10
1606418220000|2020-11-26 19:17:00|4763.46|4725.46|4761.67|4723.67|4763.46|4725.46|4761.67|4723.67|10
1606418230000|2020-11-26 19:17:10|4761|4723|4758.04|4720.04|4761.13|4723.13|4758.04|4720.04|10
1606418240000|2020-11-26 19:17:20|4757.36|4719.36|4756.43|4718.43|4757.85|4719.85|4756.27|4718.27|10
1606418250000|2020-11-26 19:17:30|4756.25|4718.25|4759.04|4721.04|4759.04|4721.04|4756|4718|10
1606418260000|2020-11-26 19:17:40|4758.9|4720.9|4758.37|4720.37|4759.54|4721.54|4758.37|4720.37|10
1606418270000|2020-11-26 19:17:50|4757.99|4719.99|4755.29|4717.29|4757.99|4719.99|4754.81|4716.81|10
1606418280000|2020-11-26 19:18:00|4755.62|4717.62|4757.17|4719.17|4757.17|4719.17|4755.39|4717.39|10
1606418290000|2020-11-26 19:18:10|4758.4|4720.4|4761.85|4723.85|4761.85|4723.85|4758.4|4720.4|10
1606418300000|2020-11-26 19:18:20|4762.33|4724.33|4767.12|4729.12|4767.12|4729.12|4762.33|4724.33|9
1606418310000|2020-11-26 19:18:30|4767.62|4729.62|4774.43|4736.43|4774.43|4736.43|4767.62|4729.62|10
1606418320000|2020-11-26 19:18:40|4775.33|4737.33|4778.95|4740.95|4779.06|4741.06|4775.33|4737.33|10
1606418330000|2020-11-26 19:18:50|4778.3|4740.3|4778.69|4740.69|4779.76|4741.76|4778.16|4740.16|10
1606418340000|2020-11-26 19:19:00|4778.4|4740.4|4780.58|4742.58|4780.58|4742.58|4777.73|4739.73|10
1606418350000|2020-11-26 19:19:10|4781.33|4743.33|4780.14|4742.14|4781.59|4743.59|4780.14|4742.14|10
1606418360000|2020-11-26 19:19:20|4780.57|4742.57|4778.91|4740.91|4780.78|4742.78|4778.81|4740.81|10
1606418370000|2020-11-26 19:19:30|4779.31|4741.31|4768.84|4730.84|4779.31|4741.31|4768.84|4730.84|10
1606418380000|2020-11-26 19:19:40|4766.81|4728.81|4758.95|4720.95|4766.81|4728.81|4758.95|4720.95|10
1606418390000|2020-11-26 19:19:50|4758.72|4720.72|4755.32|4717.32|4760.42|4722.42|4755.32|4717.32|10
1606418400000|2020-11-26 19:20:00|4754.96|4716.96|4756.18|4718.18|4756.18|4718.18|4753.21|4715.21|10
1606418410000|2020-11-26 19:20:10|4755.28|4717.28|4758.73|4720.73|4758.75|4720.75|4755.28|4717.28|10
1606418420000|2020-11-26 19:20:20|4758.66|4720.66|4763.36|4725.36|4763.36|4725.36|4758.66|4720.66|10
1606418430000|2020-11-26 19:20:30|4764.15|4726.15|4766.22|4728.22|4766.78|4728.78|4764.15|4726.15|10
1606418440000|2020-11-26 19:20:40|4766.31|4728.31|4764.65|4726.65|4766.31|4728.31|4764.64|4726.64|10
1606418450000|2020-11-26 19:20:50|4763.81|4725.81|4763.76|4725.76|4764.62|4726.62|4762.58|4724.58|10
1606418460000|2020-11-26 19:21:00|4763.61|4725.61|4757.76|4719.76|4763.61|4725.61|4757.76|4719.76|10
1606418470000|2020-11-26 19:21:10|4758.79|4720.79|4760.5|4722.5|4760.5|4722.5|4758.34|4720.34|10
1606418480000|2020-11-26 19:21:20|4761.87|4723.87|4763.17|4725.17|4763.17|4725.17|4761.87|4723.87|10
1606418490000|2020-11-26 19:21:30|4762.71|4724.71|4762.76|4724.76|4763.12|4725.12|4762.62|4724.62|10
1606418500000|2020-11-26 19:21:40|4761.66|4723.66|4761.52|4723.52|4762.26|4724.26|4760.95|4722.95|10
1606418510000|2020-11-26 19:21:50|4761.51|4723.51|4764.28|4726.28|4764.28|4726.28|4761.37|4723.37|9
1606418520000|2020-11-26 19:22:00|4765.2|4727.2|4766.5|4728.5|4766.5|4728.5|4764.29|4726.29|10
1606418530000|2020-11-26 19:22:10|4767.65|4729.65|4770.39|4732.39|4770.63|4732.63|4767.65|4729.65|9
1606418540000|2020-11-26 19:22:20|4770.81|4732.81|4769.8|4731.8|4773.33|4735.33|4769.8|4731.8|10
1606418550000|2020-11-26 19:22:30|4769.21|4731.21|4771.66|4733.66|4771.66|4733.66|4769.12|4731.12|10
1606418560000|2020-11-26 19:22:40|4772.42|4734.42|4773.64|4735.64|4774.18|4736.18|4772.42|4734.42|10
1606418570000|2020-11-26 19:22:50|4774.25|4736.25|4774.92|4736.92|4775.29|4737.29|4774.25|4736.25|10
1606418580000|2020-11-26 19:23:00|4774.46|4736.46|4772.12|4734.12|4774.67|4736.67|4772.12|4734.12|10
1606418590000|2020-11-26 19:23:10|4771.15|4733.15|4763.29|4725.29|4771.15|4733.15|4763.29|4725.29|10
1606418600000|2020-11-26 19:23:20|4761.32|4723.32|4757.31|4719.31|4761.32|4723.32|4757.31|4719.31|10
1606418610000|2020-11-26 19:23:30|4757.08|4719.08|4757.54|4719.54|4757.66|4719.66|4756.62|4718.62|10
1606418620000|2020-11-26 19:23:40|4757.48|4719.48|4755.37|4717.37|4757.48|4719.48|4755.37|4717.37|10
1606418630000|2020-11-26 19:23:50|4755.59|4717.59|4755.79|4717.79|4756.05|4718.05|4755.59|4717.59|10
1606418640000|2020-11-26 19:24:00|4755.43|4717.43|4751.81|4713.81|4755.43|4717.43|4751.81|4713.81|8
1606418650000|2020-11-26 19:24:10|4751.88|4713.88|4748.46|4710.46|4751.88|4713.88|4748.46|4710.46|10
1606418660000|2020-11-26 19:24:20|4747.9|4709.9|4740.25|4702.25|4747.9|4709.9|4740.25|4702.25|10
1606418670000|2020-11-26 19:24:30|4740|4702|4745.79|4707.79|4745.79|4707.79|4740|4702|10
1606418680000|2020-11-26 19:24:40|4745.92|4707.92|4749.39|4711.39|4749.39|4711.39|4745.53|4707.53|10
1606418690000|2020-11-26 19:24:50|4749.52|4711.52|4759.62|4721.62|4759.62|4721.62|4749.52|4711.52|10
1606418700000|2020-11-26 19:25:00|4759.74|4721.74|4760.52|4722.52|4760.52|4722.52|4758.75|4720.75|10
1606418710000|2020-11-26 19:25:10|4761.01|4723.01|4765.23|4727.23|4765.23|4727.23|4761.01|4723.01|10
1606418720000|2020-11-26 19:25:20|4766.19|4728.19|4769.81|4731.81|4769.81|4731.81|4766.19|4728.19|10
1606418730000|2020-11-26 19:25:30|4770.27|4732.27|4772.18|4734.18|4772.18|4734.18|4770.27|4732.27|10
1606418740000|2020-11-26 19:25:40|4772.13|4734.13|4775.16|4737.16|4776.12|4738.12|4772.13|4734.13|10
1606418750000|2020-11-26 19:25:50|4775.24|4737.24|4775.34|4737.34|4776.02|4738.02|4775.17|4737.17|10
1606418760000|2020-11-26 19:26:00|4776.13|4738.13|4778.37|4740.37|4778.37|4740.37|4776.13|4738.13|10
1606418770000|2020-11-26 19:26:10|4778.75|4740.75|4781.44|4743.44|4781.84|4743.84|4778.75|4740.75|10
1606418780000|2020-11-26 19:26:20|4781.58|4743.58|4784.26|4746.26|4784.26|4746.26|4781.52|4743.52|10
1606418790000|2020-11-26 19:26:30|4784.77|4746.77|4782.48|4744.48|4784.87|4746.87|4782.41|4744.41|10
1606418800000|2020-11-26 19:26:40|4781.74|4743.74|4776.16|4738.16|4781.74|4743.74|4775.92|4737.92|10
1606418810000|2020-11-26 19:26:50|4775.07|4737.07|4773.67|4735.67|4775.16|4737.16|4773.67|4735.67|10
1606418820000|2020-11-26 19:27:00|4773.88|4735.88|4773.23|4735.23|4774.06|4736.06|4772.89|4734.89|10
1606418830000|2020-11-26 19:27:10|4773.08|4735.08|4769.01|4731.01|4773.23|4735.23|4768.83|4730.83|10
1606418840000|2020-11-26 19:27:20|4767.98|4729.98|4766.71|4728.71|4767.98|4729.98|4766.54|4728.54|10
1606418850000|2020-11-26 19:27:30|4766.3|4728.3|4761.38|4723.38|4766.3|4728.3|4761.38|4723.38|10
1606418860000|2020-11-26 19:27:40|4760|4722|4759.24|4721.24|4760|4722|4758.29|4720.29|10
1606418870000|2020-11-26 19:27:50|4759.57|4721.57|4756.84|4718.84|4759.84|4721.84|4756.84|4718.84|9
1606418880000|2020-11-26 19:28:00|4755.78|4717.78|4753.26|4715.26|4755.78|4717.78|4752.89|4714.89|10
1606418890000|2020-11-26 19:28:10|4753.87|4715.87|4756.39|4718.39|4756.39|4718.39|4753.59|4715.59|10
1606418900000|2020-11-26 19:28:20|4757.12|4719.12|4756.87|4718.87|4758.52|4720.52|4756.87|4718.87|10
1606418910000|2020-11-26 19:28:30|4756.38|4718.38|4750.94|4712.94|4756.38|4718.38|4750.94|4712.94|9
1606418920000|2020-11-26 19:28:40|4749.06|4711.06|4744.52|4706.52|4749.06|4711.06|4744.52|4706.52|10
1606418930000|2020-11-26 19:28:50|4744.64|4706.64|4745.94|4707.94|4746.32|4708.32|4744.22|4706.22|10
1606418940000|2020-11-26 19:29:00|4745.89|4707.89|4748.73|4710.73|4748.82|4710.82|4745.89|4707.89|10
1606418950000|2020-11-26 19:29:10|4749.67|4711.67|4753.35|4715.35|4753.35|4715.35|4749.67|4711.67|10
1606418960000|2020-11-26 19:29:20|4753.43|4715.43|4756.52|4718.52|4756.52|4718.52|4753.43|4715.43|10
1606418970000|2020-11-26 19:29:30|4757|4719|4758.04|4720.04|4758.04|4720.04|4756.83|4718.83|10
1606418980000|2020-11-26 19:29:40|4758.9|4720.9|4759.32|4721.32|4759.66|4721.66|4758.9|4720.9|10
1606418990000|2020-11-26 19:29:50|4759.33|4721.33|4760.85|4722.85|4760.85|4722.85|4759.1|4721.1|9
1606419000000|2020-11-26 19:30:00|4761.1|4723.1|4764.23|4726.23|4764.23|4726.23|4761.1|4723.1|10
1606419010000|2020-11-26 19:30:10|4764.51|4726.51|4764.61|4726.61|4764.86|4726.86|4764.15|4726.15|10
1606419020000|2020-11-26 19:30:20|4764.26|4726.26|4758.09|4720.09|4764.26|4726.26|4758.09|4720.09|10
1606419030000|2020-11-26 19:30:30|4757.44|4719.44|4753.75|4715.75|4757.44|4719.44|4752.29|4714.29|10
1606419040000|2020-11-26 19:30:40|4754.1|4716.1|4754.47|4716.47|4755.11|4717.11|4754|4716|10
1606419050000|2020-11-26 19:30:50|4754.57|4716.57|4755.13|4717.13|4755.34|4717.34|4754.57|4716.57|10
1606419060000|2020-11-26 19:31:00|4755.29|4717.29|4754.55|4716.55|4755.77|4717.77|4754.55|4716.55|9
1606419070000|2020-11-26 19:31:10|4754.46|4716.46|4752.41|4714.41|4754.46|4716.46|4752.07|4714.07|10
1606419080000|2020-11-26 19:31:20|4752.02|4714.02|4750.96|4712.96|4752.02|4714.02|4750.62|4712.62|10
1606419090000|2020-11-26 19:31:30|4751.07|4713.07|4750.2|4712.2|4751.07|4713.07|4749.56|4711.56|10
1606419100000|2020-11-26 19:31:40|4749.94|4711.94|4749.55|4711.55|4750.21|4712.21|4749.55|4711.55|9
1606419110000|2020-11-26 19:31:50|4749.73|4711.73|4749.91|4711.91|4749.91|4711.91|4749.51|4711.51|10
1606419120000|2020-11-26 19:32:00|4750.23|4712.23|4755.78|4717.78|4755.78|4717.78|4750.23|4712.23|10
1606419130000|2020-11-26 19:32:10|4756.4|4718.4|4758.19|4720.19|4758.31|4720.31|4756.4|4718.4|10
1606419140000|2020-11-26 19:32:20|4757.92|4719.92|4758.63|4720.63|4758.63|4720.63|4757.92|4719.92|10
1606419150000|2020-11-26 19:32:30|4759.47|4721.47|4762.41|4724.41|4762.41|4724.41|4759.47|4721.47|10
1606419160000|2020-11-26 19:32:40|4762.27|4724.27|4764.13|4726.13|4764.13|4726.13|4762.27|4724.27|10
1606419170000|2020-11-26 19:32:50|4765.68|4727.68|4769.18|4731.18|4769.18|4731.18|4765.68|4727.68|10
1606419180000|2020-11-26 19:33:00|4769.42|4731.42|4774.49|4736.49|4774.49|4736.49|4769.42|4731.42|10
1606419190000|2020-11-26 19:33:10|4774.87|4736.87|4777.77|4739.77|4777.77|4739.77|4774.87|4736.87|10
1606419200000|2020-11-26 19:33:20|4778.58|4740.58|4786.16|4748.16|4786.16|4748.16|4778.58|4740.58|10
1606419210000|2020-11-26 19:33:30|4786.63|4748.63|4791.43|4753.43|4791.43|4753.43|4786.63|4748.63|10
1606419220000|2020-11-26 19:33:40|4792.39|4754.39|4800.11|4762.11|4800.11|4762.11|4792.39|4754.39|10
1606419230000|2020-11-26 19:33:50|4799.87|4761.87|4803.37|4765.37|4803.37|4765.37|4798.58|4760.58|10
1606419240000|2020-11-26 19:34:00|4804.04|4766.04|4806.33|4768.33|4806.33|4768.33|4804.04|4766.04|10
1606419250000|2020-11-26 19:34:10|4808.16|4770.16|4813.25|4775.25|4813.32|4775.32|4807.51|4769.51|10
1606419260000|2020-11-26 19:34:20|4813.3|4775.3|4815.39|4777.39|4815.39|4777.39|4812.72|4774.72|10
1606419270000|2020-11-26 19:34:30|4815.48|4777.48|4813.58|4775.58|4816.89|4778.89|4813.17|4775.17|9
1606419280000|2020-11-26 19:34:40|4814.66|4776.66|4813.4|4775.4|4814.66|4776.66|4813.37|4775.37|10
1606419290000|2020-11-26 19:34:50|4813.1|4775.1|4808.39|4770.39|4813.19|4775.19|4808.39|4770.39|10
1606419300000|2020-11-26 19:35:00|4807.71|4769.71|4804.76|4766.76|4807.71|4769.71|4804.76|4766.76|10
1606419310000|2020-11-26 19:35:10|4803.97|4765.97|4802.12|4764.12|4803.97|4765.97|4802.12|4764.12|10
1606419320000|2020-11-26 19:35:20|4802.26|4764.26|4798.98|4760.98|4802.26|4764.26|4798.98|4760.98|10
1606419330000|2020-11-26 19:35:30|4798.75|4760.75|4802.35|4764.35|4802.35|4764.35|4798.58|4760.58|10
1606419340000|2020-11-26 19:35:40|4804.74|4766.74|4808.16|4770.16|4809.22|4771.22|4804.74|4766.74|10
1606419350000|2020-11-26 19:35:50|4808.29|4770.29|4806.28|4768.28|4808.29|4770.29|4806.28|4768.28|10
1606419360000|2020-11-26 19:36:00|4805.97|4767.97|4806.26|4768.26|4806.69|4768.69|4805.83|4767.83|9
1606419370000|2020-11-26 19:36:10|4805.59|4767.59|4807.44|4769.44|4807.44|4769.44|4805.44|4767.44|10
1606419380000|2020-11-26 19:36:20|4807.42|4769.42|4807.16|4769.16|4807.82|4769.82|4807.08|4769.08|9
1606419390000|2020-11-26 19:36:30|4807.23|4769.23|4807.93|4769.93|4808.13|4770.13|4807.23|4769.23|10
1606419400000|2020-11-26 19:36:40|4807.79|4769.79|4811.66|4773.66|4811.66|4773.66|4807.79|4769.79|9
1606419410000|2020-11-26 19:36:50|4811.87|4773.87|4816.05|4778.05|4816.05|4778.05|4811.87|4773.87|10
1606419420000|2020-11-26 19:37:00|4816.34|4778.34|4816.61|4778.61|4817.95|4779.95|4815.87|4777.87|10
1606419430000|2020-11-26 19:37:10|4816.24|4778.24|4813.28|4775.28|4816.24|4778.24|4812.94|4774.94|10
1606419440000|2020-11-26 19:37:20|4813.88|4775.88|4813.11|4775.11|4813.88|4775.88|4813.11|4775.11|10
1606419450000|2020-11-26 19:37:30|4813.27|4775.27|4817.18|4779.18|4817.18|4779.18|4813.27|4775.27|10
1606419460000|2020-11-26 19:37:40|4817.47|4779.47|4818.58|4780.58|4821.61|4783.61|4817.47|4779.47|10
1606419470000|2020-11-26 19:37:50|4819.09|4781.09|4822.04|4784.04|4822.04|4784.04|4819.09|4781.09|10
1606419480000|2020-11-26 19:38:00|4822.17|4784.17|4824.64|4786.64|4825.39|4787.39|4822.17|4784.17|10
1606419490000|2020-11-26 19:38:10|4824.86|4786.86|4823.22|4785.22|4824.86|4786.86|4822.9|4784.9|10
1606419500000|2020-11-26 19:38:20|4822.9|4784.9|4820.8|4782.8|4822.9|4784.9|4820.8|4782.8|10
1606419510000|2020-11-26 19:38:30|4820.69|4782.69|4819.31|4781.31|4820.69|4782.69|4819.06|4781.06|10
1606419520000|2020-11-26 19:38:40|4819.33|4781.33|4817.17|4779.17|4819.33|4781.33|4817.17|4779.17|10
1606419530000|2020-11-26 19:38:50|4817.03|4779.03|4817.01|4779.01|4817.05|4779.05|4814.74|4776.74|10
1606419540000|2020-11-26 19:39:00|4818.19|4780.19|4818.4|4780.4|4819.2|4781.2|4817.95|4779.95|10
1606419550000|2020-11-26 19:39:10|4818.16|4780.16|4818.32|4780.32|4818.32|4780.32|4817.63|4779.63|10
1606419560000|2020-11-26 19:39:20|4818.04|4780.04|4821.08|4783.08|4821.08|4783.08|4818.04|4780.04|10
1606419570000|2020-11-26 19:39:30|4821.72|4783.72|4826.15|4788.15|4826.24|4788.24|4821.72|4783.72|10
1606419580000|2020-11-26 19:39:40|4826.22|4788.22|4830.36|4792.36|4830.36|4792.36|4826.22|4788.22|10
1606419590000|2020-11-26 19:39:50|4831.78|4793.78|4829.76|4791.76|4831.81|4793.81|4829.76|4791.76|10
1606419600000|2020-11-26 19:40:00|4829.6|4791.6|4830.19|4792.19|4830.19|4792.19|4828.79|4790.79|10
1606419610000|2020-11-26 19:40:10|4831.9|4793.9|4830.91|4792.91|4831.9|4793.9|4830.4|4792.4|10
1606419620000|2020-11-26 19:40:20|4831.09|4793.09|4831.18|4793.18|4831.18|4793.18|4830.45|4792.45|10
1606419630000|2020-11-26 19:40:30|4831.36|4793.36|4830.98|4792.98|4831.55|4793.55|4830.98|4792.98|10
1606419640000|2020-11-26 19:40:40|4831.23|4793.23|4834.11|4796.11|4834.12|4796.12|4831.23|4793.23|10
1606419650000|2020-11-26 19:40:50|4834.02|4796.02|4831.08|4793.08|4834.02|4796.02|4831.08|4793.08|10
1606419660000|2020-11-26 19:41:00|4831.06|4793.06|4830.8|4792.8|4831.06|4793.06|4829.66|4791.66|10
1606419670000|2020-11-26 19:41:10|4830.99|4792.99|4832.41|4794.41|4832.41|4794.41|4830.99|4792.99|10
1606419680000|2020-11-26 19:41:20|4832.74|4794.74|4833.4|4795.4|4833.6|4795.6|4832.74|4794.74|10
1606419690000|2020-11-26 19:41:30|4833.66|4795.66|4839.85|4801.85|4840.03|4802.03|4833.66|4795.66|10
1606419700000|2020-11-26 19:41:40|4840.38|4802.38|4839.92|4801.92|4841.13|4803.13|4839.61|4801.61|10
1606419710000|2020-11-26 19:41:50|4840.14|4802.14|4840.23|4802.23|4840.23|4802.23|4839.2|4801.2|10
1606419720000|2020-11-26 19:42:00|4840.63|4802.63|4842.97|4804.97|4843.22|4805.22|4840.63|4802.63|10
1606419730000|2020-11-26 19:42:10|4843.36|4805.36|4844.56|4806.56|4844.56|4806.56|4843.36|4805.36|9
1606419740000|2020-11-26 19:42:20|4844.32|4806.32|4843.78|4805.78|4844.32|4806.32|4842.86|4804.86|10
1606419750000|2020-11-26 19:42:30|4843.87|4805.87|4842.2|4804.2|4846.09|4808.09|4842.2|4804.2|10
1606419760000|2020-11-26 19:42:40|4842.28|4804.28|4840.49|4802.49|4842.28|4804.28|4840.49|4802.49|10
1606419770000|2020-11-26 19:42:50|4840.19|4802.19|4843.69|4805.69|4843.69|4805.69|4840.19|4802.19|10
1606419780000|2020-11-26 19:43:00|4843.92|4805.92|4843.58|4805.58|4844.77|4806.77|4843.58|4805.58|10
1606419790000|2020-11-26 19:43:10|4844.14|4806.14|4841.75|4803.75|4844.14|4806.14|4841.75|4803.75|10
1606419800000|2020-11-26 19:43:20|4842.04|4804.04|4843.14|4805.14|4844.19|4806.19|4841.15|4803.15|10
1606419810000|2020-11-26 19:43:30|4843.58|4805.58|4846.24|4808.24|4846.24|4808.24|4843.58|4805.58|10
1606419820000|2020-11-26 19:43:40|4846.56|4808.56|4847.83|4809.83|4848.75|4810.75|4846.56|4808.56|10
1606419830000|2020-11-26 19:43:50|4847.63|4809.63|4851.65|4813.65|4851.65|4813.65|4847.63|4809.63|10
1606419840000|2020-11-26 19:44:00|4851.66|4813.66|4855.79|4817.79|4856.31|4818.31|4851.56|4813.56|10
1606419850000|2020-11-26 19:44:10|4855.42|4817.42|4847.75|4809.75|4855.42|4817.42|4847.75|4809.75|10
1606419860000|2020-11-26 19:44:20|4847.1|4809.1|4843.14|4805.14|4847.1|4809.1|4843.14|4805.14|9
1606419870000|2020-11-26 19:44:30|4842.77|4804.77|4846.56|4808.56|4846.56|4808.56|4842.34|4804.34|10
1606419880000|2020-11-26 19:44:40|4846.59|4808.59|4847.2|4809.2|4847.2|4809.2|4846.52|4808.52|9
1606419890000|2020-11-26 19:44:50|4847.22|4809.22|4850.04|4812.04|4850.04|4812.04|4847.03|4809.03|9
1606419900000|2020-11-26 19:45:00|4850.17|4812.17|4852.94|4814.94|4853.8|4815.8|4850.17|4812.17|10
1606419910000|2020-11-26 19:45:10|4852.02|4814.02|4846.38|4808.38|4852.02|4814.02|4846.36|4808.36|10
1606419920000|2020-11-26 19:45:20|4846.46|4808.46|4844.81|4806.81|4846.46|4808.46|4844.67|4806.67|10
1606419930000|2020-11-26 19:45:30|4844.73|4806.73|4839.67|4801.67|4844.73|4806.73|4839.48|4801.48|10
1606419940000|2020-11-26 19:45:40|4839.69|4801.69|4838.4|4800.4|4839.69|4801.69|4838.19|4800.19|10
1606419950000|2020-11-26 19:45:50|4838.57|4800.57|4838.85|4800.85|4840.29|4802.29|4838.32|4800.32|10
1606419960000|2020-11-26 19:46:00|4839.05|4801.05|4839.28|4801.28|4840.12|4802.12|4839.05|4801.05|10
1606419970000|2020-11-26 19:46:10|4838.94|4800.94|4840.53|4802.53|4840.53|4802.53|4838.89|4800.89|10
1606419980000|2020-11-26 19:46:20|4840.7|4802.7|4844.64|4806.64|4844.64|4806.64|4840.7|4802.7|10
1606419990000|2020-11-26 19:46:30|4844.72|4806.72|4844.29|4806.29|4845.28|4807.28|4844.29|4806.29|10
1606420000000|2020-11-26 19:46:40|4844.22|4806.22|4844.87|4806.87|4844.92|4806.92|4844.18|4806.18|10
1606420010000|2020-11-26 19:46:50|4844.96|4806.96|4845.12|4807.12|4845.12|4807.12|4844.43|4806.43|10
1606420020000|2020-11-26 19:47:00|4845.65|4807.65|4843.23|4805.23|4846.15|4808.15|4843.23|4805.23|10
1606420030000|2020-11-26 19:47:10|4842.91|4804.91|4839.82|4801.82|4842.91|4804.91|4839.82|4801.82|10
1606420040000|2020-11-26 19:47:20|4839.65|4801.65|4839.38|4801.38|4839.65|4801.65|4838.45|4800.45|10
1606420050000|2020-11-26 19:47:30|4839.37|4801.37|4839.48|4801.48|4839.48|4801.48|4838.78|4800.78|10
1606420060000|2020-11-26 19:47:40|4839.4|4801.4|4839.09|4801.09|4839.66|4801.66|4839.09|4801.09|10
1606420070000|2020-11-26 19:47:50|4838.62|4800.62|4838.64|4800.64|4838.64|4800.64|4837.79|4799.79|10
1606420080000|2020-11-26 19:48:00|4839.19|4801.19|4840.57|4802.57|4841.44|4803.44|4839.19|4801.19|10
1606420090000|2020-11-26 19:48:10|4840.58|4802.58|4841.4|4803.4|4841.4|4803.4|4840.44|4802.44|10
1606420100000|2020-11-26 19:48:20|4840.74|4802.74|4839.41|4801.41|4841.17|4803.17|4839.41|4801.41|10
1606420110000|2020-11-26 19:48:30|4839.24|4801.24|4838.9|4800.9|4839.24|4801.24|4838.21|4800.21|10
1606420120000|2020-11-26 19:48:40|4839.32|4801.32|4843.43|4805.43|4843.43|4805.43|4839.32|4801.32|10
1606420130000|2020-11-26 19:48:50|4844.5|4806.5|4845.35|4807.35|4845.35|4807.35|4844.5|4806.5|9
1606420140000|2020-11-26 19:49:00|4845.41|4807.41|4843.22|4805.22|4845.47|4807.47|4843.22|4805.22|10
1606420150000|2020-11-26 19:49:10|4843.12|4805.12|4844.92|4806.92|4844.92|4806.92|4841.65|4803.65|9
1606420160000|2020-11-26 19:49:20|4843.56|4805.56|4841.61|4803.61|4843.56|4805.56|4841.31|4803.31|10
1606420170000|2020-11-26 19:49:30|4841.42|4803.42|4835.86|4797.86|4841.42|4803.42|4835.86|4797.86|10
1606420180000|2020-11-26 19:49:40|4836.23|4798.23|4833.35|4795.35|4836.23|4798.23|4833.35|4795.35|10
1606420190000|2020-11-26 19:49:50|4832.94|4794.94|4829.98|4791.98|4833|4795|4829.98|4791.98|10
1606420200000|2020-11-26 19:50:00|4829.93|4791.93|4830.09|4792.09|4830.27|4792.27|4829.89|4791.89|10
1606420210000|2020-11-26 19:50:10|4829.91|4791.91|4830.24|4792.24|4830.24|4792.24|4829.76|4791.76|10
1606420220000|2020-11-26 19:50:20|4829.3|4791.3|4827.97|4789.97|4830.11|4792.11|4827.97|4789.97|10
1606420230000|2020-11-26 19:50:30|4827.41|4789.41|4826.21|4788.21|4827.41|4789.41|4824.39|4786.39|10
1606420240000|2020-11-26 19:50:40|4826.12|4788.12|4827.41|4789.41|4827.75|4789.75|4825.84|4787.84|10
1606420250000|2020-11-26 19:50:50|4826.81|4788.81|4826.99|4788.99|4827.35|4789.35|4826.81|4788.81|10
1606420260000|2020-11-26 19:51:00|4826.41|4788.41|4826.31|4788.31|4826.42|4788.42|4825.68|4787.68|10
1606420270000|2020-11-26 19:51:10|4826.36|4788.36|4827.62|4789.62|4827.62|4789.62|4826.25|4788.25|10
1606420280000|2020-11-26 19:51:20|4828.02|4790.02|4831.26|4793.26|4831.26|4793.26|4828.02|4790.02|10
1606420290000|2020-11-26 19:51:30|4831.74|4793.74|4838.81|4800.81|4838.81|4800.81|4831.74|4793.74|10
1606420300000|2020-11-26 19:51:40|4839.46|4801.46|4842.1|4804.1|4842.91|4804.91|4839.46|4801.46|10
1606420310000|2020-11-26 19:51:50|4841.94|4803.94|4843.71|4805.71|4844.05|4806.05|4841.94|4803.94|10
1606420320000|2020-11-26 19:52:00|4842.45|4804.45|4839.41|4801.41|4842.45|4804.45|4839.41|4801.41|10
1606420330000|2020-11-26 19:52:10|4838.91|4800.91|4839.78|4801.78|4840.93|4802.93|4838.91|4800.91|10
1606420340000|2020-11-26 19:52:20|4839.26|4801.26|4837.35|4799.35|4839.42|4801.42|4837.35|4799.35|10
1606420350000|2020-11-26 19:52:30|4837.64|4799.64|4838.41|4800.41|4838.41|4800.41|4837.64|4799.64|10
1606420360000|2020-11-26 19:52:40|4838.72|4800.72|4842.4|4804.4|4842.4|4804.4|4838.72|4800.72|10
1606420370000|2020-11-26 19:52:50|4842.37|4804.37|4846.06|4808.06|4846.06|4808.06|4842.37|4804.37|10
1606420380000|2020-11-26 19:53:00|4846.08|4808.08|4843.44|4805.44|4846.08|4808.08|4843.44|4805.44|10
1606420390000|2020-11-26 19:53:10|4843.27|4805.27|4845.43|4807.43|4845.43|4807.43|4842.59|4804.59|10
1606420400000|2020-11-26 19:53:20|4845.31|4807.31|4848.6|4810.6|4848.7|4810.7|4845.31|4807.31|9
1606420410000|2020-11-26 19:53:30|4848.46|4810.46|4850.85|4812.85|4850.85|4812.85|4848.46|4810.46|9
1606420420000|2020-11-26 19:53:40|4851.84|4813.84|4851.83|4813.83|4852.11|4814.11|4851.37|4813.37|10
1606420430000|2020-11-26 19:53:50|4851.03|4813.03|4852.89|4814.89|4853.18|4815.18|4850.66|4812.66|10
1606420440000|2020-11-26 19:54:00|4852.77|4814.77|4852.7|4814.7|4852.77|4814.77|4851.12|4813.12|10
1606420450000|2020-11-26 19:54:10|4852.99|4814.99|4857.61|4819.61|4857.61|4819.61|4852.99|4814.99|10
1606420460000|2020-11-26 19:54:20|4858.29|4820.29|4864.2|4826.2|4864.21|4826.21|4858.29|4820.29|10
1606420470000|2020-11-26 19:54:30|4863.8|4825.8|4866.07|4828.07|4866.34|4828.34|4863.8|4825.8|10
1606420480000|2020-11-26 19:54:40|4866.05|4828.05|4868.56|4830.56|4868.56|4830.56|4866.05|4828.05|10
1606420490000|2020-11-26 19:54:50|4868.67|4830.67|4873.19|4835.19|4873.19|4835.19|4868.67|4830.67|10
1606420500000|2020-11-26 19:55:00|4873.53|4835.53|4878.58|4840.58|4878.58|4840.58|4873.26|4835.26|10
1606420510000|2020-11-26 19:55:10|4878.73|4840.73|4877.68|4839.68|4879.56|4841.56|4877.68|4839.68|10
1606420520000|2020-11-26 19:55:20|4877.18|4839.18|4873.95|4835.95|4877.44|4839.44|4873.95|4835.95|10
1606420530000|2020-11-26 19:55:30|4872.65|4834.65|4867.15|4829.15|4872.65|4834.65|4867.15|4829.15|10
1606420540000|2020-11-26 19:55:40|4866.41|4828.41|4865.75|4827.75|4867.04|4829.04|4865.75|4827.75|10
1606420550000|2020-11-26 19:55:50|4865.06|4827.06|4857.93|4819.93|4865.06|4827.06|4857.93|4819.93|10
1606420560000|2020-11-26 19:56:00|4857.46|4819.46|4860.33|4822.33|4860.33|4822.33|4857.46|4819.46|10
1606420570000|2020-11-26 19:56:10|4860.13|4822.13|4857.65|4819.65|4860.13|4822.13|4857.65|4819.65|10
1606420580000|2020-11-26 19:56:20|4856.82|4818.82|4854.67|4816.67|4856.82|4818.82|4854.67|4816.67|10
1606420590000|2020-11-26 19:56:30|4854.64|4816.64|4855.69|4817.69|4855.69|4817.69|4854.47|4816.47|10
1606420600000|2020-11-26 19:56:40|4856.31|4818.31|4860.65|4822.65|4860.71|4822.71|4856.31|4818.31|10
1606420610000|2020-11-26 19:56:50|4860.09|4822.09|4856.59|4818.59|4860.09|4822.09|4856.51|4818.51|10
1606420620000|2020-11-26 19:57:00|4856.69|4818.69|4853.27|4815.27|4856.93|4818.93|4853.27|4815.27|10
1606420630000|2020-11-26 19:57:10|4852.99|4814.99|4847.14|4809.14|4852.99|4814.99|4847.05|4809.05|10
1606420640000|2020-11-26 19:57:20|4847.32|4809.32|4856.71|4818.71|4856.71|4818.71|4846.67|4808.67|10
1606420650000|2020-11-26 19:57:30|4856.91|4818.91|4858.52|4820.52|4858.92|4820.92|4856.91|4818.91|10
1606420660000|2020-11-26 19:57:40|4858.44|4820.44|4857.69|4819.69|4859.32|4821.32|4857.32|4819.32|10
1606420670000|2020-11-26 19:57:50|4858|4820|4862.48|4824.48|4862.48|4824.48|4858|4820|10
1606420680000|2020-11-26 19:58:00|4862.41|4824.41|4863.76|4825.76|4863.76|4825.76|4862.11|4824.11|9
1606420690000|2020-11-26 19:58:10|4863.95|4825.95|4867.6|4829.6|4867.6|4829.6|4863.95|4825.95|10
1606420700000|2020-11-26 19:58:20|4867.89|4829.89|4869.5|4831.5|4869.98|4831.98|4867.89|4829.89|10
1606420710000|2020-11-26 19:58:30|4869.53|4831.53|4870|4832|4870|4832|4869.51|4831.51|10
1606420720000|2020-11-26 19:58:40|4870.04|4832.04|4868.37|4830.37|4870.18|4832.18|4868.37|4830.37|9
1606420730000|2020-11-26 19:58:50|4868.1|4830.1|4859.34|4821.34|4868.1|4830.1|4859.34|4821.34|10
1606420740000|2020-11-26 19:59:00|4858.13|4820.13|4851.03|4813.03|4858.13|4820.13|4851.03|4813.03|10
1606420750000|2020-11-26 19:59:10|4850.62|4812.62|4848.99|4810.99|4850.62|4812.62|4848.74|4810.74|10
1606420760000|2020-11-26 19:59:20|4849.1|4811.1|4851.24|4813.24|4851.24|4813.24|4849.1|4811.1|10
1606420770000|2020-11-26 19:59:30|4851.67|4813.67|4856.36|4818.36|4856.36|4818.36|4851.67|4813.67|10
1606420780000|2020-11-26 19:59:40|4856.41|4818.41|4856.02|4818.02|4857.82|4819.82|4855.95|4817.95|9
1606420790000|2020-11-26 19:59:50|4855.68|4817.68|4854.62|4816.62|4856.24|4818.24|4854.62|4816.62|10
1606420800000|2020-11-26 20:00:00|4854.8|4816.8|4853.42|4815.42|4854.8|4816.8|4853.1|4815.1|10
1606420810000|2020-11-26 20:00:10|4853.46|4815.46|4858.42|4820.42|4858.42|4820.42|4853.46|4815.46|10
1606420820000|2020-11-26 20:00:20|4858.31|4820.31|4863.41|4825.41|4863.41|4825.41|4858.31|4820.31|10
1606420830000|2020-11-26 20:00:30|4863.43|4825.43|4865.32|4827.32|4865.5|4827.5|4863.43|4825.43|10
1606420840000|2020-11-26 20:00:40|4865.23|4827.23|4866.22|4828.22|4866.22|4828.22|4865.23|4827.23|10
1606420850000|2020-11-26 20:00:50|4866.59|4828.59|4868.72|4830.72|4868.92|4830.92|4866.57|4828.57|9
1606420860000|2020-11-26 20:01:00|4869.05|4831.05|4869.52|4831.52|4870.29|4832.29|4868.99|4830.99|10
1606420870000|2020-11-26 20:01:10|4869.31|4831.31|4867.56|4829.56|4869.31|4831.31|4867.56|4829.56|10
1606420880000|2020-11-26 20:01:20|4867.79|4829.79|4872.67|4834.67|4872.73|4834.73|4867.66|4829.66|10
1606420890000|2020-11-26 20:01:30|4872.98|4834.98|4878.18|4840.18|4878.18|4840.18|4872.98|4834.98|10
1606420900000|2020-11-26 20:01:40|4878.6|4840.6|4878.38|4840.38|4879.69|4841.69|4878.38|4840.38|10
1606420910000|2020-11-26 20:01:50|4878.62|4840.62|4878.42|4840.42|4878.78|4840.78|4878.02|4840.02|10
1606420920000|2020-11-26 20:02:00|4879.05|4841.05|4880.12|4842.12|4880.12|4842.12|4879.05|4841.05|9
1606420930000|2020-11-26 20:02:10|4880.23|4842.23|4879.06|4841.06|4880.23|4842.23|4878.36|4840.36|10
1606420940000|2020-11-26 20:02:20|4878.34|4840.34|4878.7|4840.7|4878.86|4840.86|4878.34|4840.34|9
1606420950000|2020-11-26 20:02:30|4876.96|4838.96|4876.32|4838.32|4876.96|4838.96|4873.25|4835.25|10
1606420960000|2020-11-26 20:02:40|4876.48|4838.48|4875.51|4837.51|4876.76|4838.76|4875.51|4837.51|10
1606420970000|2020-11-26 20:02:50|4875.49|4837.49|4874.34|4836.34|4875.49|4837.49|4874.34|4836.34|10
1606420980000|2020-11-26 20:03:00|4874.35|4836.35|4875.65|4837.65|4875.65|4837.65|4874.35|4836.35|10
1606420990000|2020-11-26 20:03:10|4875.88|4837.88|4880.88|4842.88|4880.88|4842.88|4875.88|4837.88|10
1606421000000|2020-11-26 20:03:20|4881.21|4843.21|4883.37|4845.37|4883.38|4845.38|4881.21|4843.21|10
1606421010000|2020-11-26 20:03:30|4883.25|4845.25|4882.26|4844.26|4883.3|4845.3|4882.26|4844.26|10
1606421020000|2020-11-26 20:03:40|4881.81|4843.81|4880.95|4842.95|4881.81|4843.81|4880.82|4842.82|10
1606421030000|2020-11-26 20:03:50|4881.19|4843.19|4884.46|4846.46|4884.46|4846.46|4881.19|4843.19|10
1606421040000|2020-11-26 20:04:00|4884.2|4846.2|4888.97|4850.97|4888.99|4850.99|4884.2|4846.2|10
1606421050000|2020-11-26 20:04:10|4889.06|4851.06|4893.65|4855.65|4893.65|4855.65|4889.06|4851.06|10
1606421060000|2020-11-26 20:04:20|4894.27|4856.27|4893.84|4855.84|4894.27|4856.27|4890.62|4852.62|10
1606421070000|2020-11-26 20:04:30|4893.9|4855.9|4897.58|4859.58|4897.79|4859.79|4893.9|4855.9|10
1606421080000|2020-11-26 20:04:40|4896.94|4858.94|4887.82|4849.82|4896.94|4858.94|4887.82|4849.82|10
1606421090000|2020-11-26 20:04:50|4887.55|4849.55|4887.68|4849.68|4887.68|4849.68|4886.83|4848.83|10
1606421100000|2020-11-26 20:05:00|4887.81|4849.81|4898.73|4860.73|4898.73|4860.73|4887.78|4849.78|10
1606421110000|2020-11-26 20:05:10|4900.13|4862.13|4900.71|4862.71|4900.83|4862.83|4899.39|4861.39|10
1606421120000|2020-11-26 20:05:20|4900.51|4862.51|4902.63|4864.63|4902.73|4864.73|4900.4|4862.4|10
1606421130000|2020-11-26 20:05:30|4902.24|4864.24|4906.12|4868.12|4906.12|4868.12|4902.24|4864.24|10
1606421140000|2020-11-26 20:05:40|4906.08|4868.08|4906.65|4868.65|4906.65|4868.65|4906.08|4868.08|10
1606421150000|2020-11-26 20:05:50|4906.79|4868.79|4911.72|4873.72|4911.72|4873.72|4906.79|4868.79|10
1606421160000|2020-11-26 20:06:00|4912.17|4874.17|4919.55|4881.55|4919.55|4881.55|4912.17|4874.17|10
1606421170000|2020-11-26 20:06:10|4920.26|4882.26|4914.55|4876.55|4920.26|4882.26|4914.55|4876.55|10
1606421180000|2020-11-26 20:06:20|4914.67|4876.67|4907.84|4869.84|4914.67|4876.67|4907.84|4869.84|10
1606421190000|2020-11-26 20:06:30|4907.73|4869.73|4905.7|4867.7|4907.73|4869.73|4905.3|4867.3|10
1606421200000|2020-11-26 20:06:40|4905.54|4867.54|4910.62|4872.62|4910.62|4872.62|4905.44|4867.44|9
1606421210000|2020-11-26 20:06:50|4911.17|4873.17|4912.95|4874.95|4912.95|4874.95|4911.17|4873.17|10
1606421220000|2020-11-26 20:07:00|4913.13|4875.13|4912.88|4874.88|4914.01|4876.01|4912.67|4874.67|10
1606421230000|2020-11-26 20:07:10|4912.77|4874.77|4912.97|4874.97|4913.03|4875.03|4911.99|4873.99|10
1606421240000|2020-11-26 20:07:20|4913.28|4875.28|4913.07|4875.07|4914.55|4876.55|4913.07|4875.07|10
1606421250000|2020-11-26 20:07:30|4913.25|4875.25|4912.19|4874.19|4914.27|4876.27|4912.19|4874.19|9
1606421260000|2020-11-26 20:07:40|4912.1|4874.1|4908.61|4870.61|4912.15|4874.15|4908.61|4870.61|10
1606421270000|2020-11-26 20:07:50|4908.7|4870.7|4908.87|4870.87|4910.37|4872.37|4908.7|4870.7|8
1606421280000|2020-11-26 20:08:00|4908.67|4870.67|4907.58|4869.58|4909.86|4871.86|4907.58|4869.58|10
1606421290000|2020-11-26 20:08:10|4907.31|4869.31|4910.02|4872.02|4910.02|4872.02|4907.31|4869.31|9
1606421300000|2020-11-26 20:08:20|4910.15|4872.15|4915.28|4877.28|4915.28|4877.28|4910.15|4872.15|10
1606421310000|2020-11-26 20:08:30|4915.86|4877.86|4916.9|4878.9|4917.48|4879.48|4915.86|4877.86|10
1606421320000|2020-11-26 20:08:40|4916.98|4878.98|4916.46|4878.46|4916.98|4878.98|4915.89|4877.89|10
1606421330000|2020-11-26 20:08:50|4916.84|4878.84|4920.1|4882.1|4920.1|4882.1|4916.84|4878.84|10
1606421340000|2020-11-26 20:09:00|4920.49|4882.49|4923.22|4885.22|4923.22|4885.22|4920.28|4882.28|10
1606421350000|2020-11-26 20:09:10|4924.02|4886.02|4927.3|4889.3|4927.36|4889.36|4924.02|4886.02|10
1606421360000|2020-11-26 20:09:20|4928.04|4890.04|4925.78|4887.78|4928.41|4890.41|4925.78|4887.78|10
1606421370000|2020-11-26 20:09:30|4925.5|4887.5|4921.42|4883.42|4925.5|4887.5|4921.42|4883.42|10
1606421380000|2020-11-26 20:09:40|4921.72|4883.72|4918.2|4880.2|4921.72|4883.72|4918.2|4880.2|10
1606421390000|2020-11-26 20:09:50|4918.38|4880.38|4919.69|4881.69|4920.47|4882.47|4918.38|4880.38|10
1606421400000|2020-11-26 20:10:00|4919.96|4881.96|4923.47|4885.47|4923.47|4885.47|4919.96|4881.96|10
1606421410000|2020-11-26 20:10:10|4925.1|4887.1|4925.82|4887.82|4926.14|4888.14|4925.04|4887.04|10
1606421420000|2020-11-26 20:10:20|4925.97|4887.97|4924.98|4886.98|4926.25|4888.25|4924.98|4886.98|10
1606421430000|2020-11-26 20:10:30|4924.7|4886.7|4921.67|4883.67|4924.7|4886.7|4921.67|4883.67|10
1606421440000|2020-11-26 20:10:40|4921.87|4883.87|4920.22|4882.22|4921.9|4883.9|4920.22|4882.22|10
1606421450000|2020-11-26 20:10:50|4920.18|4882.18|4920.03|4882.03|4920.48|4882.48|4919.43|4881.43|10
1606421460000|2020-11-26 20:11:00|4919.66|4881.66|4923.98|4885.98|4923.98|4885.98|4919.66|4881.66|10
1606421470000|2020-11-26 20:11:10|4924.77|4886.77|4924.46|4886.46|4924.98|4886.98|4924.09|4886.09|10
1606421480000|2020-11-26 20:11:20|4924.68|4886.68|4926.69|4888.69|4926.97|4888.97|4924.68|4886.68|10
1606421490000|2020-11-26 20:11:30|4926.92|4888.92|4931.5|4893.5|4931.5|4893.5|4926.92|4888.92|10
1606421500000|2020-11-26 20:11:40|4931.75|4893.75|4933.46|4895.46|4933.46|4895.46|4931.74|4893.74|10
1606421510000|2020-11-26 20:11:50|4934.46|4896.46|4937.65|4899.65|4937.65|4899.65|4934.46|4896.46|9
1606421520000|2020-11-26 20:12:00|4937.64|4899.64|4942.58|4904.58|4943.66|4905.66|4937.64|4899.64|10
1606421530000|2020-11-26 20:12:10|4942.76|4904.76|4947.58|4909.58|4947.58|4909.58|4942.76|4904.76|10
1606421540000|2020-11-26 20:12:20|4949.09|4911.09|4955.76|4917.76|4955.76|4917.76|4949.09|4911.09|10
1606421550000|2020-11-26 20:12:30|4955.51|4917.51|4952.68|4914.68|4956.19|4918.19|4952.22|4914.22|10
1606421560000|2020-11-26 20:12:40|4952.7|4914.7|4956.11|4918.11|4957.95|4919.95|4952.7|4914.7|10
1606421570000|2020-11-26 20:12:50|4956.26|4918.26|4958.94|4920.94|4960.5|4922.5|4956.26|4918.26|10
1606421580000|2020-11-26 20:13:00|4960.36|4922.36|4962.69|4924.69|4962.69|4924.69|4959.66|4921.66|10
1606421590000|2020-11-26 20:13:10|4962.89|4924.89|4968.54|4930.54|4969.52|4931.52|4962.89|4924.89|10
1606421600000|2020-11-26 20:13:20|4970.7|4932.7|4972.41|4934.41|4972.41|4934.41|4970.44|4932.44|10
1606421610000|2020-11-26 20:13:30|4973.12|4935.12|4979.8|4941.8|4979.8|4941.8|4973.12|4935.12|10
1606421620000|2020-11-26 20:13:40|4981.67|4943.67|4983.12|4945.12|4984.15|4946.15|4981.67|4943.67|10
1606421630000|2020-11-26 20:13:50|4982.13|4944.13|4985.46|4947.46|4985.46|4947.46|4982.06|4944.06|9
1606421640000|2020-11-26 20:14:00|4986.26|4948.26|4985.19|4947.19|4987.91|4949.91|4985.19|4947.19|10
1606421650000|2020-11-26 20:14:10|4985.25|4947.25|4982.68|4944.68|4985.25|4947.25|4982.68|4944.68|10
1606421660000|2020-11-26 20:14:20|4983.32|4945.32|4985.82|4947.82|4985.82|4947.82|4981.34|4943.34|10
1606421670000|2020-11-26 20:14:30|4986.81|4948.81|4992.51|4954.51|4992.51|4954.51|4986.81|4948.81|10
1606421680000|2020-11-26 20:14:40|4992.85|4954.85|4993.82|4955.82|4994.36|4956.36|4989.25|4951.25|10
1606421690000|2020-11-26 20:14:50|4994.55|4956.55|4992.9|4954.9|4994.55|4956.55|4990.06|4952.06|10
1606421700000|2020-11-26 20:15:00|4992.59|4954.59|4994.09|4956.09|4994.09|4956.09|4990.78|4952.78|10
1606421710000|2020-11-26 20:15:10|4993.13|4955.13|4997.04|4959.04|4997.04|4959.04|4993.13|4955.13|9
1606421720000|2020-11-26 20:15:20|4997.23|4959.23|5004.16|4966.16|5005.07|4967.07|4997.23|4959.23|10
1606421730000|2020-11-26 20:15:30|5004.28|4966.28|5004.55|4966.55|5007.29|4969.29|5004.28|4966.28|10
1606421740000|2020-11-26 20:15:40|5006.59|4968.59|5010.64|4972.64|5010.64|4972.64|5006.59|4968.59|9
1606421750000|2020-11-26 20:15:50|5010.14|4972.14|5010.18|4972.18|5010.39|4972.39|5010.12|4972.12|10
1606421760000|2020-11-26 20:16:00|5011.04|4973.04|5016.44|4978.44|5016.44|4978.44|5011.04|4973.04|10
1606421770000|2020-11-26 20:16:10|5016.02|4978.02|5018.43|4980.43|5018.97|4980.97|5016.02|4978.02|10
1606421780000|2020-11-26 20:16:20|5018.63|4980.63|5015.48|4977.48|5018.74|4980.74|5015.48|4977.48|10
1606421790000|2020-11-26 20:16:30|5015.43|4977.43|5016.52|4978.52|5016.61|4978.61|5013.09|4975.09|10
1606421800000|2020-11-26 20:16:40|5016.56|4978.56|5013.77|4975.77|5016.61|4978.61|5013.77|4975.77|10
1606421810000|2020-11-26 20:16:50|5012.18|4974.18|5006.55|4968.55|5012.51|4974.51|5006.55|4968.55|10
1606421820000|2020-11-26 20:17:00|5006.35|4968.35|5007.65|4969.65|5009|4971|5006.35|4968.35|10
1606421830000|2020-11-26 20:17:10|5007.55|4969.55|5011.22|4973.22|5011.22|4973.22|5007.53|4969.53|10
1606421840000|2020-11-26 20:17:20|5012.02|4974.02|5010.54|4972.54|5012.69|4974.69|5010.1|4972.1|10
1606421850000|2020-11-26 20:17:30|5007.88|4969.88|5010.18|4972.18|5010.91|4972.91|5007.88|4969.88|10
1606421860000|2020-11-26 20:17:40|5010.28|4972.28|5012.47|4974.47|5012.67|4974.67|5009.62|4971.62|10
1606421870000|2020-11-26 20:17:50|5013.39|4975.39|5018.23|4980.23|5018.23|4980.23|5013|4975|10
1606421880000|2020-11-26 20:18:00|5018.5|4980.5|5019.18|4981.18|5019.18|4981.18|5016.43|4978.43|10
1606421890000|2020-11-26 20:18:10|5022.19|4984.19|5021.77|4983.77|5022.36|4984.36|5018.47|4980.47|10
1606421900000|2020-11-26 20:18:20|5021.72|4983.72|5024.81|4986.81|5025.48|4987.48|5021.72|4983.72|10
1606421910000|2020-11-26 20:18:30|5024.27|4986.27|5027.15|4989.15|5027.15|4989.15|5023.89|4985.89|10
1606421920000|2020-11-26 20:18:40|5027.79|4989.79|5031.37|4993.37|5031.37|4993.37|5027.79|4989.79|8
1606421930000|2020-11-26 20:18:50|5032|4994|5032.19|4994.19|5034.54|4996.54|5032|4994|10
1606421940000|2020-11-26 20:19:00|5031.13|4993.13|5035.07|4997.07|5035.07|4997.07|5030.83|4992.83|10
1606421950000|2020-11-26 20:19:10|5034.8|4996.8|5036.21|4998.21|5036.21|4998.21|5034.8|4996.8|10
1606421960000|2020-11-26 20:19:20|5036.29|4998.29|5038.78|5000.78|5038.78|5000.78|5036.29|4998.29|10
1606421970000|2020-11-26 20:19:30|5039.82|5001.82|5041.92|5003.92|5042.09|5004.09|5039.82|5001.82|9
1606421980000|2020-11-26 20:19:40|5042.1|5004.1|5043.47|5005.47|5043.47|5005.47|5042.04|5004.04|10
1606421990000|2020-11-26 20:19:50|5043.31|5005.31|5044.36|5006.36|5044.36|5006.36|5042.76|5004.76|10
1606422000000|2020-11-26 20:20:00|5043.81|5005.81|5051.49|5013.49|5051.49|5013.49|5043.81|5005.81|10
1606422010000|2020-11-26 20:20:10|5052.49|5014.49|5057.38|5019.38|5057.38|5019.38|5052.49|5014.49|10
1606422020000|2020-11-26 20:20:20|5057.49|5019.49|5053.8|5015.8|5057.7|5019.7|5053.8|5015.8|10
1606422030000|2020-11-26 20:20:30|5053.04|5015.04|5044.59|5006.59|5053.04|5015.04|5044.59|5006.59|10
1606422040000|2020-11-26 20:20:40|5044.12|5006.12|5036.42|4998.42|5044.12|5006.12|5036.42|4998.42|10
1606422050000|2020-11-26 20:20:50|5035.62|4997.62|5031.52|4993.52|5035.62|4997.62|5031.52|4993.52|10
1606422060000|2020-11-26 20:21:00|5031.51|4993.51|5031.03|4993.03|5031.98|4993.98|5031.03|4993.03|10
1606422070000|2020-11-26 20:21:10|5030.29|4992.29|5020.33|4982.33|5030.29|4992.29|5020.33|4982.33|10
1606422080000|2020-11-26 20:21:20|5019.78|4981.78|5018.44|4980.44|5021.34|4983.34|5018.44|4980.44|10
1606422090000|2020-11-26 20:21:30|5018.56|4980.56|5016.85|4978.85|5018.56|4980.56|5016.85|4978.85|9
1606422100000|2020-11-26 20:21:40|5016.9|4978.9|5022.72|4984.72|5022.72|4984.72|5016.9|4978.9|9
1606422110000|2020-11-26 20:21:50|5023.1|4985.1|5025.8|4987.8|5025.8|4987.8|5023.1|4985.1|9
1606422120000|2020-11-26 20:22:00|5025.86|4987.86|5021.5|4983.5|5025.87|4987.87|5021.5|4983.5|10
1606422130000|2020-11-26 20:22:10|5020.68|4982.68|5017.32|4979.32|5020.68|4982.68|5016.02|4978.02|10
1606422140000|2020-11-26 20:22:20|5017.01|4979.01|5013.2|4975.2|5017.01|4979.01|5012.89|4974.89|10
1606422150000|2020-11-26 20:22:30|5013.16|4975.16|5011.44|4973.44|5013.16|4975.16|5011.12|4973.12|10
1606422160000|2020-11-26 20:22:40|5011.32|4973.32|5011.75|4973.75|5013.24|4975.24|5011.32|4973.32|10
1606422170000|2020-11-26 20:22:50|5011.9|4973.9|5012.82|4974.82|5014.22|4976.22|5011.9|4973.9|10
1606422180000|2020-11-26 20:23:00|5011.43|4973.43|5012.79|4974.79|5013.02|4975.02|5011.43|4973.43|10
1606422190000|2020-11-26 20:23:10|5012.5|4974.5|5018.76|4980.76|5018.76|4980.76|5012.5|4974.5|9
1606422200000|2020-11-26 20:23:20|5019.3|4981.3|5021.05|4983.05|5021.05|4983.05|5019.24|4981.24|10
1606422210000|2020-11-26 20:23:30|5021.28|4983.28|5024.28|4986.28|5024.31|4986.31|5021.09|4983.09|10
1606422220000|2020-11-26 20:23:40|5024.21|4986.21|5022.54|4984.54|5024.68|4986.68|5022.54|4984.54|10
1606422230000|2020-11-26 20:23:50|5023|4985|5020.9|4982.9|5023|4985|5020.85|4982.85|10
1606422240000|2020-11-26 20:24:00|5020.92|4982.92|5022.58|4984.58|5022.7|4984.7|5020.92|4982.92|10
1606422250000|2020-11-26 20:24:10|5022.54|4984.54|5020.93|4982.93|5022.71|4984.71|5020.93|4982.93|10
1606422260000|2020-11-26 20:24:20|5020.44|4982.44|5016.17|4978.17|5020.44|4982.44|5016.17|4978.17|10
1606422270000|2020-11-26 20:24:30|5014.07|4976.07|5016.21|4978.21|5016.34|4978.34|5014.07|4976.07|10
1606422280000|2020-11-26 20:24:40|5017.09|4979.09|5020.12|4982.12|5020.12|4982.12|5017.09|4979.09|10
1606422290000|2020-11-26 20:24:50|5019.59|4981.59|5017.72|4979.72|5019.64|4981.64|5017.11|4979.11|9
1606422300000|2020-11-26 20:25:00|5017.01|4979.01|5022.06|4984.06|5022.06|4984.06|5016.88|4978.88|10
1606422310000|2020-11-26 20:25:10|5022.28|4984.28|5029.21|4991.21|5029.21|4991.21|5022.28|4984.28|10
1606422320000|2020-11-26 20:25:20|5030.96|4992.96|5036.11|4998.11|5036.11|4998.11|5030.96|4992.96|10
1606422330000|2020-11-26 20:25:30|5036.75|4998.75|5038.97|5000.97|5038.97|5000.97|5036.13|4998.13|10
1606422340000|2020-11-26 20:25:40|5038.24|5000.24|5041.39|5003.39|5042.23|5004.23|5038.24|5000.24|10
1606422350000|2020-11-26 20:25:50|5042.71|5004.71|5037.38|4999.38|5042.71|5004.71|5037.38|4999.38|9
1606422360000|2020-11-26 20:26:00|5037.01|4999.01|5037.64|4999.64|5037.64|4999.64|5035.53|4997.53|10
1606422370000|2020-11-26 20:26:10|5037.98|4999.98|5036.99|4998.99|5039.36|5001.36|5036.99|4998.99|10
1606422380000|2020-11-26 20:26:20|5035.19|4997.19|5031.53|4993.53|5035.19|4997.19|5031.53|4993.53|10
1606422390000|2020-11-26 20:26:30|5031.85|4993.85|5026.14|4988.14|5031.85|4993.85|5026.14|4988.14|10
1606422400000|2020-11-26 20:26:40|5025.65|4987.65|5023.3|4985.3|5025.73|4987.73|5023.3|4985.3|10
1606422410000|2020-11-26 20:26:50|5022.89|4984.89|5023.5|4985.5|5023.9|4985.9|5022.89|4984.89|10
1606422420000|2020-11-26 20:27:00|5023.24|4985.24|5027.31|4989.31|5027.31|4989.31|5023.24|4985.24|10
1606422430000|2020-11-26 20:27:10|5028.3|4990.3|5029.68|4991.68|5030.52|4992.52|5028.3|4990.3|10
1606422440000|2020-11-26 20:27:20|5031.24|4993.24|5033.48|4995.48|5033.48|4995.48|5031.18|4993.18|10
1606422450000|2020-11-26 20:27:30|5033.68|4995.68|5030.69|4992.69|5033.71|4995.71|5030.69|4992.69|10
1606422460000|2020-11-26 20:27:40|5030.42|4992.42|5030.27|4992.27|5030.42|4992.42|5029.71|4991.71|10
1606422470000|2020-11-26 20:27:50|5030.6|4992.6|5029.29|4991.29|5030.6|4992.6|5028.86|4990.86|10
1606422480000|2020-11-26 20:28:00|5028.53|4990.53|5020.6|4982.6|5028.53|4990.53|5020.6|4982.6|10
1606422490000|2020-11-26 20:28:10|5020.56|4982.56|5025.32|4987.32|5025.9|4987.9|5020.56|4982.56|10
1606422500000|2020-11-26 20:28:20|5025.74|4987.74|5025.49|4987.49|5026.25|4988.25|5025.32|4987.32|9
1606422510000|2020-11-26 20:28:30|5025.5|4987.5|5023.55|4985.55|5026.48|4988.48|5023.55|4985.55|10
1606422520000|2020-11-26 20:28:40|5022.91|4984.91|5018.55|4980.55|5022.91|4984.91|5018.55|4980.55|10
1606422530000|2020-11-26 20:28:50|5017.53|4979.53|5012.71|4974.71|5017.53|4979.53|5012.71|4974.71|9
1606422540000|2020-11-26 20:29:00|5012.41|4974.41|5007.49|4969.49|5012.41|4974.41|5007.4|4969.4|10
1606422550000|2020-11-26 20:29:10|5007.95|4969.95|5015.39|4977.39|5015.39|4977.39|5007.95|4969.95|10
1606422560000|2020-11-26 20:29:20|5014.9|4976.9|5012.77|4974.77|5016.24|4978.24|5012.77|4974.77|10
1606422570000|2020-11-26 20:29:30|5012.83|4974.83|5008.36|4970.36|5013.05|4975.05|5008.36|4970.36|10
1606422580000|2020-11-26 20:29:40|5008.85|4970.85|5007.76|4969.76|5008.85|4970.85|5007.76|4969.76|10
1606422590000|2020-11-26 20:29:50|5008.01|4970.01|5011.87|4973.87|5011.87|4973.87|5007.82|4969.82|10
1606422600000|2020-11-26 20:30:00|5012|4974|5017.19|4979.19|5017.19|4979.19|5011.93|4973.93|10
1606422610000|2020-11-26 20:30:10|5018.13|4980.13|5028.3|4990.3|5028.3|4990.3|5018.13|4980.13|10
1606422620000|2020-11-26 20:30:20|5028.18|4990.18|5033.27|4995.27|5033.27|4995.27|5028.18|4990.18|10
1606422630000|2020-11-26 20:30:30|5033.85|4995.85|5038.88|5000.88|5038.88|5000.88|5033.85|4995.85|10
1606422640000|2020-11-26 20:30:40|5039.84|5001.84|5042.88|5004.88|5043.85|5005.85|5039.84|5001.84|10
1606422650000|2020-11-26 20:30:50|5043.1|5005.1|5044.32|5006.32|5044.85|5006.85|5043.09|5005.09|10
1606422660000|2020-11-26 20:31:00|5045|5007|5046.99|5008.99|5046.99|5008.99|5042.75|5004.75|10
1606422670000|2020-11-26 20:31:10|5047.18|5009.18|5048.42|5010.42|5048.42|5010.42|5046.93|5008.93|10
1606422680000|2020-11-26 20:31:20|5048.61|5010.61|5053.35|5015.35|5053.67|5015.67|5048.61|5010.61|10
1606422690000|2020-11-26 20:31:30|5053.77|5015.77|5055.62|5017.62|5056.66|5018.66|5053.75|5015.75|10
1606422700000|2020-11-26 20:31:40|5054.04|5016.04|5055.43|5017.43|5058.18|5020.18|5054.04|5016.04|10
1606422710000|2020-11-26 20:31:50|5053.07|5015.07|5048.41|5010.41|5053.07|5015.07|5048.41|5010.41|10
1606422720000|2020-11-26 20:32:00|5048.22|5010.22|5047.5|5009.5|5048.22|5010.22|5047.46|5009.46|9
1606422730000|2020-11-26 20:32:10|5048.03|5010.03|5048.04|5010.04|5048.45|5010.45|5047.76|5009.76|10
1606422740000|2020-11-26 20:32:20|5046.66|5008.66|5050.8|5012.8|5050.91|5012.91|5046.66|5008.66|10
1606422750000|2020-11-26 20:32:30|5051.14|5013.14|5052.15|5014.15|5052.15|5014.15|5051.09|5013.09|10
1606422760000|2020-11-26 20:32:40|5052.24|5014.24|5057.35|5019.35|5057.35|5019.35|5052.24|5014.24|10
1606422770000|2020-11-26 20:32:50|5057.39|5019.39|5057.79|5019.79|5059.05|5021.05|5057.39|5019.39|10
1606422780000|2020-11-26 20:33:00|5057.86|5019.86|5055.8|5017.8|5058.93|5020.93|5055.48|5017.48|10
1606422790000|2020-11-26 20:33:10|5056.24|5018.24|5056.58|5018.58|5057.15|5019.15|5056.24|5018.24|10
1606422800000|2020-11-26 20:33:20|5056.59|5018.59|5058.25|5020.25|5058.47|5020.47|5055.45|5017.45|10
1606422810000|2020-11-26 20:33:30|5058.19|5020.19|5056.13|5018.13|5059.09|5021.09|5055.52|5017.52|10
1606422820000|2020-11-26 20:33:40|5056.99|5018.99|5064.83|5026.83|5064.83|5026.83|5056.99|5018.99|10
1606422830000|2020-11-26 20:33:50|5065.02|5027.02|5068.83|5030.83|5068.83|5030.83|5065.02|5027.02|10
1606422840000|2020-11-26 20:34:00|5069.58|5031.58|5076.68|5038.68|5076.68|5038.68|5069.58|5031.58|10
1606422850000|2020-11-26 20:34:10|5076.7|5038.7|5078.85|5040.85|5078.85|5040.85|5075.88|5037.88|10
1606422860000|2020-11-26 20:34:20|5079.16|5041.16|5080.11|5042.11|5081.25|5043.25|5076.42|5038.42|10
1606422870000|2020-11-26 20:34:30|5080.31|5042.31|5083.68|5045.68|5083.68|5045.68|5080.31|5042.31|9
1606422880000|2020-11-26 20:34:40|5084.1|5046.1|5085.03|5047.03|5085.17|5047.17|5084.1|5046.1|10
1606422890000|2020-11-26 20:34:50|5085.31|5047.31|5088.06|5050.06|5088.06|5050.06|5085.31|5047.31|10
1606422900000|2020-11-26 20:35:00|5088.23|5050.23|5087.86|5049.86|5089.89|5051.89|5087.86|5049.86|10
1606422910000|2020-11-26 20:35:10|5088.05|5050.05|5084.66|5046.66|5088.05|5050.05|5084.66|5046.66|10
1606422920000|2020-11-26 20:35:20|5083.15|5045.15|5078.02|5040.02|5083.15|5045.15|5078.02|5040.02|10
1606422930000|2020-11-26 20:35:30|5077.89|5039.89|5070.05|5032.05|5077.89|5039.89|5070.05|5032.05|10
1606422940000|2020-11-26 20:35:40|5069.08|5031.08|5064.12|5026.12|5069.32|5031.32|5063.08|5025.08|10
1606422950000|2020-11-26 20:35:50|5064.35|5026.35|5063.32|5025.32|5064.79|5026.79|5061.63|5023.63|10
1606422960000|2020-11-26 20:36:00|5062.32|5024.32|5070.95|5032.95|5070.95|5032.95|5062.32|5024.32|10
1606422970000|2020-11-26 20:36:10|5068.96|5030.96|5077.88|5039.88|5077.88|5039.88|5068.96|5030.96|10
1606422980000|2020-11-26 20:36:20|5079.63|5041.63|5087.26|5049.26|5088.04|5050.04|5079.63|5041.63|10
1606422990000|2020-11-26 20:36:30|5084.31|5046.31|5084.49|5046.49|5085.27|5047.27|5082.3|5044.3|10
1606423000000|2020-11-26 20:36:40|5084.63|5046.63|5083|5045|5084.63|5046.63|5082.41|5044.41|9
1606423010000|2020-11-26 20:36:50|5083.88|5045.88|5089.3|5051.3|5089.43|5051.43|5083.88|5045.88|10
1606423020000|2020-11-26 20:37:00|5089.38|5051.38|5089.97|5051.97|5090.29|5052.29|5089.38|5051.38|9
1606423030000|2020-11-26 20:37:10|5090.19|5052.19|5090.94|5052.94|5091.29|5053.29|5090.19|5052.19|10
1606423040000|2020-11-26 20:37:20|5091.35|5053.35|5090.36|5052.36|5091.58|5053.58|5090.36|5052.36|10
1606423050000|2020-11-26 20:37:30|5089.89|5051.89|5094.39|5056.39|5094.39|5056.39|5089.4|5051.4|10
1606423060000|2020-11-26 20:37:40|5093.65|5055.65|5092.84|5054.84|5093.65|5055.65|5092.63|5054.63|9
1606423070000|2020-11-26 20:37:50|5092.49|5054.49|5088.23|5050.23|5092.49|5054.49|5088.23|5050.23|10
1606423080000|2020-11-26 20:38:00|5088.16|5050.16|5091.54|5053.54|5092.23|5054.23|5087.37|5049.37|10
1606423090000|2020-11-26 20:38:10|5092.07|5054.07|5091.5|5053.5|5092.75|5054.75|5090.94|5052.94|10
1606423100000|2020-11-26 20:38:20|5092.51|5054.51|5093.82|5055.82|5094.67|5056.67|5092.51|5054.51|10
1606423110000|2020-11-26 20:38:30|5092.64|5054.64|5089.42|5051.42|5092.64|5054.64|5088.99|5050.99|10
1606423120000|2020-11-26 20:38:40|5089.68|5051.68|5093.99|5055.99|5093.99|5055.99|5089.68|5051.68|10
1606423130000|2020-11-26 20:38:50|5092.32|5054.32|5092.37|5054.37|5092.37|5054.37|5091.93|5053.93|10
1606423140000|2020-11-26 20:39:00|5092.34|5054.34|5094.22|5056.22|5094.22|5056.22|5092.34|5054.34|10
1606423150000|2020-11-26 20:39:10|5094.64|5056.64|5099.7|5061.7|5099.7|5061.7|5094.64|5056.64|10
1606423160000|2020-11-26 20:39:20|5099.21|5061.21|5098.61|5060.61|5100.95|5062.95|5098.57|5060.57|10
1606423170000|2020-11-26 20:39:30|5098.04|5060.04|5099.96|5061.96|5100.71|5062.71|5098.04|5060.04|10
1606423180000|2020-11-26 20:39:40|5100.46|5062.46|5101.38|5063.38|5102.41|5064.41|5100.46|5062.46|10
1606423190000|2020-11-26 20:39:50|5101.66|5063.66|5102.45|5064.45|5102.45|5064.45|5100.69|5062.69|10
1606423200000|2020-11-26 20:40:00|5102.49|5064.49|5107.29|5069.29|5107.29|5069.29|5102.49|5064.49|10
1606423210000|2020-11-26 20:40:10|5106.76|5068.76|5109.99|5071.99|5110.09|5072.09|5106.76|5068.76|10
1606423220000|2020-11-26 20:40:20|5110.34|5072.34|5105.06|5067.06|5111.09|5073.09|5105.06|5067.06|10
1606423230000|2020-11-26 20:40:30|5105.87|5067.87|5102.83|5064.83|5105.87|5067.87|5102.83|5064.83|10
1606423240000|2020-11-26 20:40:40|5102.35|5064.35|5095.92|5057.92|5103.71|5065.71|5095.92|5057.92|10
1606423250000|2020-11-26 20:40:50|5095.57|5057.57|5086.73|5048.73|5095.57|5057.57|5086.73|5048.73|10
1606423260000|2020-11-26 20:41:00|5085.45|5047.45|5084.17|5046.17|5085.55|5047.55|5084.03|5046.03|10
1606423270000|2020-11-26 20:41:10|5084.94|5046.94|5093.59|5055.59|5093.59|5055.59|5084.94|5046.94|10
1606423280000|2020-11-26 20:41:20|5094.52|5056.52|5097.4|5059.4|5097.46|5059.46|5094.52|5056.52|10
1606423290000|2020-11-26 20:41:30|5097.15|5059.15|5098.44|5060.44|5098.99|5060.99|5097.15|5059.15|9
1606423300000|2020-11-26 20:41:40|5098.1|5060.1|5096.07|5058.07|5098.1|5060.1|5095.9|5057.9|9
1606423310000|2020-11-26 20:41:50|5096.59|5058.59|5095.8|5057.8|5096.59|5058.59|5095.73|5057.73|10
1606423320000|2020-11-26 20:42:00|5093.45|5055.45|5090.02|5052.02|5096.77|5058.77|5090.02|5052.02|10
1606423330000|2020-11-26 20:42:10|5089.98|5051.98|5092.56|5054.56|5092.56|5054.56|5089.98|5051.98|10
1606423340000|2020-11-26 20:42:20|5092.66|5054.66|5099.33|5061.33|5100.89|5062.89|5092.66|5054.66|10
1606423350000|2020-11-26 20:42:30|5099.01|5061.01|5097.15|5059.15|5099.01|5061.01|5094.45|5056.45|10
1606423360000|2020-11-26 20:42:40|5097.25|5059.25|5100.82|5062.82|5101.02|5063.02|5097.25|5059.25|10
1606423370000|2020-11-26 20:42:50|5101.05|5063.05|5100.24|5062.24|5102.09|5064.09|5100.24|5062.24|10
1606423380000|2020-11-26 20:43:00|5099.98|5061.98|5101.03|5063.03|5101.03|5063.03|5098.69|5060.69|10
1606423390000|2020-11-26 20:43:10|5100.7|5062.7|5106.45|5068.45|5106.45|5068.45|5100.7|5062.7|10
1606423400000|2020-11-26 20:43:20|5107.66|5069.66|5111.51|5073.51|5111.51|5073.51|5107.66|5069.66|10
1606423410000|2020-11-26 20:43:30|5111.68|5073.68|5114.16|5076.16|5114.23|5076.23|5111.34|5073.34|10
1606423420000|2020-11-26 20:43:40|5114.47|5076.47|5115.38|5077.38|5115.89|5077.89|5114.09|5076.09|10
1606423430000|2020-11-26 20:43:50|5115.78|5077.78|5120.67|5082.67|5120.67|5082.67|5115.78|5077.78|10
1606423440000|2020-11-26 20:44:00|5121.37|5083.37|5122.43|5084.43|5122.8|5084.8|5121.37|5083.37|9
1606423450000|2020-11-26 20:44:10|5123.38|5085.38|5125.81|5087.81|5125.94|5087.94|5122.79|5084.79|10
1606423460000|2020-11-26 20:44:20|5124.04|5086.04|5120.6|5082.6|5124.04|5086.04|5120.59|5082.59|10
1606423470000|2020-11-26 20:44:30|5120.54|5082.54|5123.36|5085.36|5123.58|5085.58|5120.54|5082.54|10
1606423480000|2020-11-26 20:44:40|5123.79|5085.79|5125.78|5087.78|5126.93|5088.93|5123.79|5085.79|9
1606423490000|2020-11-26 20:44:50|5125.8|5087.8|5121.26|5083.26|5125.8|5087.8|5121.26|5083.26|10
1606423500000|2020-11-26 20:45:00|5120.5|5082.5|5124.04|5086.04|5124.04|5086.04|5120.5|5082.5|10
1606423510000|2020-11-26 20:45:10|5126.91|5088.91|5128|5090|5128.54|5090.54|5126.03|5088.03|10
1606423520000|2020-11-26 20:45:20|5127.82|5089.82|5123.71|5085.71|5127.82|5089.82|5123.71|5085.71|10
1606423530000|2020-11-26 20:45:30|5124.09|5086.09|5125.08|5087.08|5125.08|5087.08|5124.04|5086.04|10
1606423540000|2020-11-26 20:45:40|5125.12|5087.12|5127.33|5089.33|5127.59|5089.59|5125.12|5087.12|10
1606423550000|2020-11-26 20:45:50|5126.6|5088.6|5120.97|5082.97|5126.6|5088.6|5120.97|5082.97|10
1606423560000|2020-11-26 20:46:00|5121.32|5083.32|5121.21|5083.21|5121.78|5083.78|5121.21|5083.21|9
1606423570000|2020-11-26 20:46:10|5120.7|5082.7|5119.51|5081.51|5120.72|5082.72|5119.51|5081.51|10
1606423580000|2020-11-26 20:46:20|5115.9|5077.9|5103.89|5065.89|5115.9|5077.9|5103.89|5065.89|10
1606423590000|2020-11-26 20:46:30|5104.82|5066.82|5103.74|5065.74|5104.82|5066.82|5102.57|5064.57|10
1606423600000|2020-11-26 20:46:40|5105.09|5067.09|5109.97|5071.97|5109.97|5071.97|5104.15|5066.15|10
1606423610000|2020-11-26 20:46:50|5110.2|5072.2|5112.24|5074.24|5112.27|5074.27|5110.2|5072.2|10
1606423620000|2020-11-26 20:47:00|5112.11|5074.11|5109.09|5071.09|5112.59|5074.59|5109.09|5071.09|10
1606423630000|2020-11-26 20:47:10|5108.76|5070.76|5103.74|5065.74|5108.76|5070.76|5103.74|5065.74|10
1606423640000|2020-11-26 20:47:20|5103.78|5065.78|5099.51|5061.51|5103.78|5065.78|5099.51|5061.51|10
1606423650000|2020-11-26 20:47:30|5099.2|5061.2|5096.62|5058.62|5099.57|5061.57|5096.04|5058.04|10
1606423660000|2020-11-26 20:47:40|5096.75|5058.75|5092.17|5054.17|5096.75|5058.75|5092.17|5054.17|10
1606423670000|2020-11-26 20:47:50|5091.93|5053.93|5091.04|5053.04|5092.25|5054.25|5088.87|5050.87|10
1606423680000|2020-11-26 20:48:00|5090.56|5052.56|5091.73|5053.73|5091.73|5053.73|5090.09|5052.09|10
1606423690000|2020-11-26 20:48:10|5092.09|5054.09|5096.33|5058.33|5096.33|5058.33|5092.09|5054.09|10
1606423700000|2020-11-26 20:48:20|5097.85|5059.85|5096.62|5058.62|5098.38|5060.38|5096.62|5058.62|10
1606423710000|2020-11-26 20:48:30|5096.74|5058.74|5095.91|5057.91|5098.06|5060.06|5094.69|5056.69|10
1606423720000|2020-11-26 20:48:40|5096.33|5058.33|5099.79|5061.79|5099.79|5061.79|5096.33|5058.33|10
1606423730000|2020-11-26 20:48:50|5099|5061|5100.83|5062.83|5103.13|5065.13|5099|5061|10
1606423740000|2020-11-26 20:49:00|5100.68|5062.68|5095.63|5057.63|5100.68|5062.68|5094.9|5056.9|10
1606423750000|2020-11-26 20:49:10|5095.03|5057.03|5095.07|5057.07|5095.07|5057.07|5093.08|5055.08|10
1606423760000|2020-11-26 20:49:20|5094.86|5056.86|5094.75|5056.75|5095.26|5057.26|5094.61|5056.61|10
1606423770000|2020-11-26 20:49:30|5094.66|5056.66|5097.57|5059.57|5097.57|5059.57|5094.66|5056.66|10
1606423780000|2020-11-26 20:49:40|5097.08|5059.08|5095.74|5057.74|5097.63|5059.63|5095.74|5057.74|10
1606423790000|2020-11-26 20:49:50|5094.04|5056.04|5088.87|5050.87|5094.04|5056.04|5088.87|5050.87|10
1606423800000|2020-11-26 20:50:00|5088.44|5050.44|5085.78|5047.78|5088.44|5050.44|5085.78|5047.78|10
1606423810000|2020-11-26 20:50:10|5085.72|5047.72|5088.86|5050.86|5088.86|5050.86|5085.72|5047.72|10
1606423820000|2020-11-26 20:50:20|5089.56|5051.56|5089.58|5051.58|5089.76|5051.76|5088.8|5050.8|10
1606423830000|2020-11-26 20:50:30|5089.32|5051.32|5091.05|5053.05|5091.05|5053.05|5089.32|5051.32|9
1606423840000|2020-11-26 20:50:40|5090.96|5052.96|5089.9|5051.9|5090.96|5052.96|5089.68|5051.68|10
1606423850000|2020-11-26 20:50:50|5090.26|5052.26|5092.45|5054.45|5092.45|5054.45|5090.26|5052.26|10
1606423860000|2020-11-26 20:51:00|5093.98|5055.98|5096.82|5058.82|5096.82|5058.82|5093.98|5055.98|10
1606423870000|2020-11-26 20:51:10|5096.94|5058.94|5101.03|5063.03|5101.24|5063.24|5096.94|5058.94|9
1606423880000|2020-11-26 20:51:20|5101.78|5063.78|5103.23|5065.23|5103.23|5065.23|5101.78|5063.78|9
1606423890000|2020-11-26 20:51:30|5103.52|5065.52|5104.12|5066.12|5105.77|5067.77|5103.52|5065.52|10
1606423900000|2020-11-26 20:51:40|5102.99|5064.99|5102.13|5064.13|5103.48|5065.48|5102.13|5064.13|10
1606423910000|2020-11-26 20:51:50|5101.84|5063.84|5103.13|5065.13|5103.23|5065.23|5101.84|5063.84|10
1606423920000|2020-11-26 20:52:00|5103.23|5065.23|5108.21|5070.21|5108.22|5070.22|5103.23|5065.23|10
1606423930000|2020-11-26 20:52:10|5108.77|5070.77|5112.66|5074.66|5112.66|5074.66|5108.77|5070.77|10
1606423940000|2020-11-26 20:52:20|5113.01|5075.01|5110.65|5072.65|5113.01|5075.01|5110.49|5072.49|10
1606423950000|2020-11-26 20:52:30|5111.15|5073.15|5115.48|5077.48|5115.48|5077.48|5111.15|5073.15|10
1606423960000|2020-11-26 20:52:40|5115.56|5077.56|5120.43|5082.43|5120.43|5082.43|5115.56|5077.56|10
1606423970000|2020-11-26 20:52:50|5120.51|5082.51|5122.9|5084.9|5123.44|5085.44|5120.51|5082.51|9
1606423980000|2020-11-26 20:53:00|5122.4|5084.4|5122.65|5084.65|5123.1|5085.1|5121.82|5083.82|10
1606423990000|2020-11-26 20:53:10|5123.48|5085.48|5127.7|5089.7|5127.7|5089.7|5123.28|5085.28|10
1606424000000|2020-11-26 20:53:20|5127.39|5089.39|5124.89|5086.89|5127.72|5089.72|5124.42|5086.42|10
1606424010000|2020-11-26 20:53:30|5125.19|5087.19|5123.1|5085.1|5125.19|5087.19|5122.89|5084.89|10
1606424020000|2020-11-26 20:53:40|5123.53|5085.53|5120.56|5082.56|5123.53|5085.53|5120.46|5082.46|10
1606424030000|2020-11-26 20:53:50|5120.12|5082.12|5117.46|5079.46|5120.12|5082.12|5117.24|5079.24|10
1606424040000|2020-11-26 20:54:00|5114.73|5076.73|5116.54|5078.54|5116.54|5078.54|5113.93|5075.93|10
1606424050000|2020-11-26 20:54:10|5116.15|5078.15|5122.06|5084.06|5122.19|5084.19|5116.15|5078.15|10
1606424060000|2020-11-26 20:54:20|5125.06|5087.06|5131.42|5093.42|5131.65|5093.65|5125.06|5087.06|10
1606424070000|2020-11-26 20:54:30|5132.5|5094.5|5137.34|5099.34|5137.34|5099.34|5132.4|5094.4|10
1606424080000|2020-11-26 20:54:40|5138.24|5100.24|5141.05|5103.05|5141.81|5103.81|5138.24|5100.24|10
1606424090000|2020-11-26 20:54:50|5142.51|5104.51|5136|5098|5142.51|5104.51|5136|5098|10
1606424100000|2020-11-26 20:55:00|5136.6|5098.6|5135.29|5097.29|5136.6|5098.6|5133.14|5095.14|10
1606424110000|2020-11-26 20:55:10|5137.38|5099.38|5139.55|5101.55|5139.69|5101.69|5137.38|5099.38|10
1606424120000|2020-11-26 20:55:20|5140.9|5102.9|5144.85|5106.85|5144.85|5106.85|5140.9|5102.9|10
1606424130000|2020-11-26 20:55:30|5144.76|5106.76|5146.14|5108.14|5146.14|5108.14|5144.76|5106.76|10
1606424140000|2020-11-26 20:55:40|5146.16|5108.16|5148.34|5110.34|5148.34|5110.34|5145.83|5107.83|10
1606424150000|2020-11-26 20:55:50|5148.52|5110.52|5154.19|5116.19|5154.19|5116.19|5148.52|5110.52|10
1606424160000|2020-11-26 20:56:00|5154.58|5116.58|5156.76|5118.76|5156.76|5118.76|5154.58|5116.58|10
1606424170000|2020-11-26 20:56:10|5157.98|5119.98|5160.63|5122.63|5161.16|5123.16|5157.98|5119.98|9
1606424180000|2020-11-26 20:56:20|5160.42|5122.42|5159.22|5121.22|5160.42|5122.42|5158.76|5120.76|10
1606424190000|2020-11-26 20:56:30|5159.42|5121.42|5162.75|5124.75|5162.75|5124.75|5159.42|5121.42|10
1606424200000|2020-11-26 20:56:40|5162.98|5124.98|5165.29|5127.29|5165.53|5127.53|5162.46|5124.46|10
1606424210000|2020-11-26 20:56:50|5165.34|5127.34|5166.88|5128.88|5167.04|5129.04|5165.34|5127.34|10
1606424220000|2020-11-26 20:57:00|5166.21|5128.21|5162.57|5124.57|5166.21|5128.21|5162.57|5124.57|10
1606424230000|2020-11-26 20:57:10|5162.06|5124.06|5160.77|5122.77|5162.06|5124.06|5159.53|5121.53|10
1606424240000|2020-11-26 20:57:20|5160.9|5122.9|5160.75|5122.75|5161.72|5123.72|5160.35|5122.35|10
1606424250000|2020-11-26 20:57:30|5161.21|5123.21|5162.71|5124.71|5162.71|5124.71|5161.21|5123.21|10
1606424260000|2020-11-26 20:57:40|5162.82|5124.82|5162.69|5124.69|5163.41|5125.41|5161.9|5123.9|10
1606424270000|2020-11-26 20:57:50|5162.87|5124.87|5159.04|5121.04|5162.87|5124.87|5159.04|5121.04|10
1606424280000|2020-11-26 20:58:00|5157.69|5119.69|5153.87|5115.87|5157.69|5119.69|5153.87|5115.87|10
1606424290000|2020-11-26 20:58:10|5153.69|5115.69|5149.1|5111.1|5153.69|5115.69|5149.1|5111.1|10
1606424300000|2020-11-26 20:58:20|5148.17|5110.17|5147.26|5109.26|5148.17|5110.17|5145.55|5107.55|10
1606424310000|2020-11-26 20:58:30|5147.29|5109.29|5149.67|5111.67|5150.39|5112.39|5147.29|5109.29|10
1606424320000|2020-11-26 20:58:40|5147.65|5109.65|5144.5|5106.5|5147.65|5109.65|5144.5|5106.5|10
1606424330000|2020-11-26 20:58:50|5144.47|5106.47|5144.74|5106.74|5144.87|5106.87|5144.08|5106.08|9
1606424340000|2020-11-26 20:59:00|5144.14|5106.14|5142.08|5104.08|5144.17|5106.17|5142|5104|10
1606424350000|2020-11-26 20:59:10|5142.41|5104.41|5145.5|5107.5|5145.5|5107.5|5142.27|5104.27|10
1606424360000|2020-11-26 20:59:20|5145.16|5107.16|5147.65|5109.65|5147.65|5109.65|5145.16|5107.16|10
1606424370000|2020-11-26 20:59:30|5147.23|5109.23|5145.28|5107.28|5148.2|5110.2|5145.28|5107.28|10
1606424380000|2020-11-26 20:59:40|5145.13|5107.13|5146.29|5108.29|5146.29|5108.29|5145.06|5107.06|10
1606424390000|2020-11-26 20:59:50|5146.09|5108.09|5152.13|5114.13|5152.13|5114.13|5146.09|5108.09|10
1606424400000|2020-11-26 21:00:00|5152.31|5114.31|5156.03|5118.03|5156.03|5118.03|5152.31|5114.31|10
1606424410000|2020-11-26 21:00:10|5155.82|5117.82|5153.94|5115.94|5155.82|5117.82|5153.94|5115.94|10
1606424420000|2020-11-26 21:00:20|5153.83|5115.83|5155|5117|5155.99|5117.99|5151.83|5113.83|10
1606424430000|2020-11-26 21:00:30|5155.49|5117.49|5162.99|5124.99|5162.99|5124.99|5155.49|5117.49|10
1606424440000|2020-11-26 21:00:40|5163.67|5125.67|5163.04|5125.04|5163.99|5125.99|5162.87|5124.87|10
1606424450000|2020-11-26 21:00:50|5163.13|5125.13|5163.21|5125.21|5163.21|5125.21|5161.67|5123.67|9
1606424460000|2020-11-26 21:01:00|5163.08|5125.08|5165.52|5127.52|5165.69|5127.69|5162.88|5124.88|10
1606424470000|2020-11-26 21:01:10|5165.84|5127.84|5163.94|5125.94|5166.03|5128.03|5163.94|5125.94|10
1606424480000|2020-11-26 21:01:20|5163.29|5125.29|5162.85|5124.85|5163.43|5125.43|5162.79|5124.79|10
1606424490000|2020-11-26 21:01:30|5162.97|5124.97|5166.36|5128.36|5166.36|5128.36|5162.97|5124.97|10
1606424500000|2020-11-26 21:01:40|5166.86|5128.86|5166.11|5128.11|5167.38|5129.38|5166.11|5128.11|10
1606424510000|2020-11-26 21:01:50|5166.36|5128.36|5164.7|5126.7|5166.63|5128.63|5164.13|5126.13|10
1606424520000|2020-11-26 21:02:00|5165.15|5127.15|5167.85|5129.85|5167.98|5129.98|5165.15|5127.15|10
1606424530000|2020-11-26 21:02:10|5168.17|5130.17|5171.28|5133.28|5171.65|5133.65|5168.17|5130.17|9
1606424540000|2020-11-26 21:02:20|5171.27|5133.27|5170.34|5132.34|5171.27|5133.27|5170.34|5132.34|10
1606424550000|2020-11-26 21:02:30|5169.82|5131.82|5163.79|5125.79|5169.82|5131.82|5163.79|5125.79|10
1606424560000|2020-11-26 21:02:40|5163.86|5125.86|5159.24|5121.24|5163.86|5125.86|5159.24|5121.24|10
1606424570000|2020-11-26 21:02:50|5157.69|5119.69|5156.5|5118.5|5157.69|5119.69|5155.14|5117.14|10
1606424580000|2020-11-26 21:03:00|5157.02|5119.02|5158.15|5120.15|5158.15|5120.15|5156.64|5118.64|10
1606424590000|2020-11-26 21:03:10|5158.91|5120.91|5158.96|5120.96|5160.12|5122.12|5158.22|5120.22|10
1606424600000|2020-11-26 21:03:20|5158.32|5120.32|5154.1|5116.1|5158.71|5120.71|5154.1|5116.1|10
1606424610000|2020-11-26 21:03:30|5154.42|5116.42|5152.01|5114.01|5155.13|5117.13|5152.01|5114.01|9
1606424620000|2020-11-26 21:03:40|5152.46|5114.46|5153.19|5115.19|5153.91|5115.91|5152.41|5114.41|8
1606424630000|2020-11-26 21:03:50|5152.6|5114.6|5150.94|5112.94|5152.6|5114.6|5150.94|5112.94|10
1606424640000|2020-11-26 21:04:00|5151.27|5113.27|5149.68|5111.68|5151.27|5113.27|5149.28|5111.28|10
1606424650000|2020-11-26 21:04:10|5149.38|5111.38|5151.59|5113.59|5151.59|5113.59|5149.38|5111.38|10
1606424660000|2020-11-26 21:04:20|5151.16|5113.16|5148.04|5110.04|5151.16|5113.16|5148.04|5110.04|10
1606424670000|2020-11-26 21:04:30|5148.83|5110.83|5149.19|5111.19|5150.05|5112.05|5148.83|5110.83|10
1606424680000|2020-11-26 21:04:40|5148.59|5110.59|5146.16|5108.16|5148.59|5110.59|5145.6|5107.6|10
1606424690000|2020-11-26 21:04:50|5146.63|5108.63|5150.86|5112.86|5150.86|5112.86|5146.63|5108.63|10
1606424700000|2020-11-26 21:05:00|5151.91|5113.91|5154.15|5116.15|5154.15|5116.15|5151.91|5113.91|10
1606424710000|2020-11-26 21:05:10|5154.75|5116.75|5154.57|5116.57|5155.88|5117.88|5154.57|5116.57|10
1606424720000|2020-11-26 21:05:20|5154.4|5116.4|5149.87|5111.87|5154.54|5116.54|5149.87|5111.87|10
1606424730000|2020-11-26 21:05:30|5148.53|5110.53|5149.24|5111.24|5149.64|5111.64|5148.51|5110.51|10
1606424740000|2020-11-26 21:05:40|5148.35|5110.35|5148.08|5110.08|5148.35|5110.35|5147.48|5109.48|10
1606424750000|2020-11-26 21:05:50|5147.35|5109.35|5146.54|5108.54|5149.09|5111.09|5146.54|5108.54|10
1606424760000|2020-11-26 21:06:00|5145.75|5107.75|5137.04|5099.04|5145.75|5107.75|5137.04|5099.04|10
1606424770000|2020-11-26 21:06:10|5136.75|5098.75|5133.4|5095.4|5136.75|5098.75|5133.4|5095.4|10
1606424780000|2020-11-26 21:06:20|5132.72|5094.72|5126.89|5088.89|5132.72|5094.72|5126.44|5088.44|10
1606424790000|2020-11-26 21:06:30|5126.35|5088.35|5127.47|5089.47|5127.47|5089.47|5125.46|5087.46|10
1606424800000|2020-11-26 21:06:40|5127.33|5089.33|5129.78|5091.78|5130.48|5092.48|5127.33|5089.33|10
1606424810000|2020-11-26 21:06:50|5128.88|5090.88|5126.57|5088.57|5129.78|5091.78|5126.35|5088.35|10
1606424820000|2020-11-26 21:07:00|5126.28|5088.28|5120.95|5082.95|5126.28|5088.28|5120.95|5082.95|10
1606424830000|2020-11-26 21:07:10|5120.03|5082.03|5116.05|5078.05|5120.03|5082.03|5116.05|5078.05|10
1606424840000|2020-11-26 21:07:20|5116.3|5078.3|5113.34|5075.34|5116.3|5078.3|5112.81|5074.81|10
1606424850000|2020-11-26 21:07:30|5113.08|5075.08|5113.97|5075.97|5114.33|5076.33|5113.08|5075.08|9
1606424860000|2020-11-26 21:07:40|5114.37|5076.37|5117.83|5079.83|5117.86|5079.86|5114.37|5076.37|10
1606424870000|2020-11-26 21:07:50|5117.61|5079.61|5117.67|5079.67|5117.86|5079.86|5117.11|5079.11|10
1606424880000|2020-11-26 21:08:00|5117.5|5079.5|5120.63|5082.63|5121.98|5083.98|5117.36|5079.36|10
1606424890000|2020-11-26 21:08:10|5121.14|5083.14|5123.51|5085.51|5123.54|5085.54|5121.14|5083.14|10
1606424900000|2020-11-26 21:08:20|5123.8|5085.8|5119.33|5081.33|5124.41|5086.41|5119.33|5081.33|10
1606424910000|2020-11-26 21:08:30|5119.45|5081.45|5117.27|5079.27|5119.45|5081.45|5117.27|5079.27|10
1606424920000|2020-11-26 21:08:40|5116.35|5078.35|5115.69|5077.69|5117.19|5079.19|5115.69|5077.69|10
1606424930000|2020-11-26 21:08:50|5115.93|5077.93|5112.56|5074.56|5115.93|5077.93|5112.56|5074.56|10
1606424940000|2020-11-26 21:09:00|5112.01|5074.01|5109.52|5071.52|5112.01|5074.01|5109.52|5071.52|9
1606424950000|2020-11-26 21:09:10|5107.8|5069.8|5110.71|5072.71|5111.17|5073.17|5107.8|5069.8|10
1606424960000|2020-11-26 21:09:20|5111.96|5073.96|5115.66|5077.66|5115.66|5077.66|5111.96|5073.96|10
1606424970000|2020-11-26 21:09:30|5115.65|5077.65|5114.67|5076.67|5115.75|5077.75|5114.04|5076.04|9
1606424980000|2020-11-26 21:09:40|5115.32|5077.32|5113.27|5075.27|5115.32|5077.32|5113.27|5075.27|9
1606424990000|2020-11-26 21:09:50|5112.47|5074.47|5109.57|5071.57|5112.71|5074.71|5109.57|5071.57|10
1606425000000|2020-11-26 21:10:00|5109.09|5071.09|5104.13|5066.13|5109.09|5071.09|5104.13|5066.13|10
1606425010000|2020-11-26 21:10:10|5104.17|5066.17|5103.33|5065.33|5104.17|5066.17|5101.4|5063.4|10
1606425020000|2020-11-26 21:10:20|5103.37|5065.37|5109.07|5071.07|5109.07|5071.07|5103.37|5065.37|10
1606425030000|2020-11-26 21:10:30|5108.62|5070.62|5110.4|5072.4|5110.4|5072.4|5108.62|5070.62|10
1606425040000|2020-11-26 21:10:40|5109.92|5071.92|5113.39|5075.39|5113.39|5075.39|5109.92|5071.92|10
1606425050000|2020-11-26 21:10:50|5114.25|5076.25|5117.98|5079.98|5117.98|5079.98|5114.15|5076.15|10
1606425060000|2020-11-26 21:11:00|5118.34|5080.34|5120.02|5082.02|5120.74|5082.74|5118.34|5080.34|10
1606425070000|2020-11-26 21:11:10|5120.25|5082.25|5115.26|5077.26|5120.25|5082.25|5115.26|5077.26|10
1606425080000|2020-11-26 21:11:20|5115.11|5077.11|5113.31|5075.31|5115.11|5077.11|5113.22|5075.22|9
1606425090000|2020-11-26 21:11:30|5113.45|5075.45|5116.97|5078.97|5116.97|5078.97|5113.45|5075.45|10
1606425100000|2020-11-26 21:11:40|5116.62|5078.62|5115.59|5077.59|5116.7|5078.7|5115.12|5077.12|10
1606425110000|2020-11-26 21:11:50|5115.45|5077.45|5114.71|5076.71|5115.45|5077.45|5114.04|5076.04|10
1606425120000|2020-11-26 21:12:00|5114.86|5076.86|5112.9|5074.9|5114.86|5076.86|5112.9|5074.9|10
1606425130000|2020-11-26 21:12:10|5112.47|5074.47|5114.54|5076.54|5114.54|5076.54|5112.47|5074.47|10
1606425140000|2020-11-26 21:12:20|5114.38|5076.38|5114.27|5076.27|5114.38|5076.38|5113.11|5075.11|10
1606425150000|2020-11-26 21:12:30|5114.55|5076.55|5117.38|5079.38|5117.38|5079.38|5114.55|5076.55|10
1606425160000|2020-11-26 21:12:40|5117.57|5079.57|5115.62|5077.62|5117.96|5079.96|5115.62|5077.62|10
1606425170000|2020-11-26 21:12:50|5114.87|5076.87|5113.88|5075.88|5114.87|5076.87|5113.67|5075.67|10
1606425180000|2020-11-26 21:13:00|5113.92|5075.92|5119.67|5081.67|5119.67|5081.67|5113.92|5075.92|10
1606425190000|2020-11-26 21:13:10|5119.89|5081.89|5121.42|5083.42|5121.61|5083.61|5119.88|5081.88|10
1606425200000|2020-11-26 21:13:20|5121.49|5083.49|5120.66|5082.66|5121.49|5083.49|5120.32|5082.32|10
1606425210000|2020-11-26 21:13:30|5120.68|5082.68|5120.77|5082.77|5120.77|5082.77|5120.09|5082.09|10
1606425220000|2020-11-26 21:13:40|5122.72|5084.72|5130.51|5092.51|5130.51|5092.51|5122.72|5084.72|10
1606425230000|2020-11-26 21:13:50|5131.93|5093.93|5133.56|5095.56|5133.56|5095.56|5130.87|5092.87|10
1606425240000|2020-11-26 21:14:00|5133.64|5095.64|5133.86|5095.86|5134.7|5096.7|5133.64|5095.64|10
1606425250000|2020-11-26 21:14:10|5133.85|5095.85|5132.36|5094.36|5133.85|5095.85|5131.86|5093.86|10
1606425260000|2020-11-26 21:14:20|5132.91|5094.91|5132.16|5094.16|5132.91|5094.91|5132.11|5094.11|10
1606425270000|2020-11-26 21:14:30|5132.36|5094.36|5132.13|5094.13|5132.93|5094.93|5131.75|5093.75|10
1606425280000|2020-11-26 21:14:40|5131.74|5093.74|5131.24|5093.24|5132.23|5094.23|5131|5093|10
1606425290000|2020-11-26 21:14:50|5130.42|5092.42|5126.73|5088.73|5130.42|5092.42|5126.73|5088.73|10
1606425300000|2020-11-26 21:15:00|5126.66|5088.66|5126.85|5088.85|5127.38|5089.38|5126.22|5088.22|10
1606425310000|2020-11-26 21:15:10|5127.64|5089.64|5131.56|5093.56|5132.56|5094.56|5127.58|5089.58|10
1606425320000|2020-11-26 21:15:20|5133.01|5095.01|5134.07|5096.07|5135.12|5097.12|5133.01|5095.01|10
1606425330000|2020-11-26 21:15:30|5133.83|5095.83|5129.55|5091.55|5133.83|5095.83|5129.52|5091.52|10
1606425340000|2020-11-26 21:15:40|5129.47|5091.47|5129.91|5091.91|5129.91|5091.91|5129.11|5091.11|9
1606425350000|2020-11-26 21:15:50|5130.32|5092.32|5133.93|5095.93|5133.93|5095.93|5130.32|5092.32|9
1606425360000|2020-11-26 21:16:00|5133.79|5095.79|5136.38|5098.38|5137.77|5099.77|5133.79|5095.79|10
1606425370000|2020-11-26 21:16:10|5136.88|5098.88|5135.63|5097.63|5136.96|5098.96|5135.26|5097.26|10
1606425380000|2020-11-26 21:16:20|5135.84|5097.84|5137.93|5099.93|5138|5100|5135.58|5097.58|10
1606425390000|2020-11-26 21:16:30|5138.59|5100.59|5142.29|5104.29|5142.33|5104.33|5138.59|5100.59|10
1606425400000|2020-11-26 21:16:40|5142.34|5104.34|5142.05|5104.05|5142.86|5104.86|5142.03|5104.03|10
1606425410000|2020-11-26 21:16:50|5142.04|5104.04|5143.08|5105.08|5143.26|5105.26|5142.04|5104.04|10
1606425420000|2020-11-26 21:17:00|5143.62|5105.62|5146.16|5108.16|5146.16|5108.16|5143.62|5105.62|10
1606425430000|2020-11-26 21:17:10|5146.74|5108.74|5151.2|5113.2|5151.3|5113.3|5146.74|5108.74|10
1606425440000|2020-11-26 21:17:20|5151.54|5113.54|5153.43|5115.43|5153.43|5115.43|5151.54|5113.54|10
1606425450000|2020-11-26 21:17:30|5153.2|5115.2|5152.8|5114.8|5153.2|5115.2|5152.13|5114.13|8
1606425460000|2020-11-26 21:17:40|5152.33|5114.33|5151.44|5113.44|5152.49|5114.49|5151.44|5113.44|10
1606425470000|2020-11-26 21:17:50|5151.35|5113.35|5148.69|5110.69|5151.38|5113.38|5148.69|5110.69|10
1606425480000|2020-11-26 21:18:00|5148.35|5110.35|5145.88|5107.88|5148.35|5110.35|5145.8|5107.8|10
1606425490000|2020-11-26 21:18:10|5146.09|5108.09|5147.29|5109.29|5147.38|5109.38|5146|5108|9
1606425500000|2020-11-26 21:18:20|5147.12|5109.12|5146.53|5108.53|5147.48|5109.48|5146.53|5108.53|10
1606425510000|2020-11-26 21:18:30|5146.26|5108.26|5144.49|5106.49|5146.26|5108.26|5144.34|5106.34|10
1606425520000|2020-11-26 21:18:40|5144.69|5106.69|5143.29|5105.29|5144.69|5106.69|5143.29|5105.29|10
1606425530000|2020-11-26 21:18:50|5142.79|5104.79|5141.67|5103.67|5142.79|5104.79|5141.67|5103.67|8
1606425540000|2020-11-26 21:19:00|5141.28|5103.28|5140.24|5102.24|5141.28|5103.28|5140.24|5102.24|10
1606425550000|2020-11-26 21:19:10|5140.33|5102.33|5140.15|5102.15|5141.06|5103.06|5140.15|5102.15|10
1606425560000|2020-11-26 21:19:20|5140.39|5102.39|5139.65|5101.65|5141.52|5103.52|5139.65|5101.65|10
1606425570000|2020-11-26 21:19:30|5139.32|5101.32|5136.47|5098.47|5139.67|5101.67|5136.47|5098.47|10
1606425580000|2020-11-26 21:19:40|5135.67|5097.67|5132.39|5094.39|5135.67|5097.67|5132.39|5094.39|10
1606425590000|2020-11-26 21:19:50|5131.65|5093.65|5125.71|5087.71|5131.65|5093.65|5125.71|5087.71|10
1606425600000|2020-11-26 21:20:00|5125.5|5087.5|5124.33|5086.33|5125.5|5087.5|5124.3|5086.3|9
1606425610000|2020-11-26 21:20:10|5124.53|5086.53|5121.75|5083.75|5124.53|5086.53|5121.75|5083.75|10
1606425620000|2020-11-26 21:20:20|5121.41|5083.41|5120.74|5082.74|5121.48|5083.48|5120.18|5082.18|10
1606425630000|2020-11-26 21:20:30|5119.79|5081.79|5117.86|5079.86|5119.79|5081.79|5117.7|5079.7|10
1606425640000|2020-11-26 21:20:40|5117.84|5079.84|5120.47|5082.47|5120.47|5082.47|5117.84|5079.84|10
1606425650000|2020-11-26 21:20:50|5120.37|5082.37|5118.93|5080.93|5120.37|5082.37|5118.93|5080.93|9
1606425660000|2020-11-26 21:21:00|5118.39|5080.39|5112.91|5074.91|5118.39|5080.39|5112.91|5074.91|10
1606425670000|2020-11-26 21:21:10|5111.9|5073.9|5105.13|5067.13|5111.9|5073.9|5105.13|5067.13|10
1606425680000|2020-11-26 21:21:20|5104.92|5066.92|5103.76|5065.76|5105.03|5067.03|5103.7|5065.7|9
1606425690000|2020-11-26 21:21:30|5104.15|5066.15|5103.05|5065.05|5104.43|5066.43|5103.05|5065.05|10
1606425700000|2020-11-26 21:21:40|5103.41|5065.41|5103.57|5065.57|5104.46|5066.46|5103.31|5065.31|10
1606425710000|2020-11-26 21:21:50|5104.13|5066.13|5105.08|5067.08|5105.08|5067.08|5104.13|5066.13|9
1606425720000|2020-11-26 21:22:00|5105.7|5067.7|5109.24|5071.24|5109.26|5071.26|5105.7|5067.7|9
1606425730000|2020-11-26 21:22:10|5109.14|5071.14|5110.57|5072.57|5111.24|5073.24|5109.14|5071.14|10
1606425740000|2020-11-26 21:22:20|5110.47|5072.47|5109.69|5071.69|5110.5|5072.5|5109.3|5071.3|10
1606425750000|2020-11-26 21:22:30|5109.44|5071.44|5107.56|5069.56|5109.44|5071.44|5107.56|5069.56|10
1606425760000|2020-11-26 21:22:40|5107.2|5069.2|5104.98|5066.98|5107.2|5069.2|5104.98|5066.98|10
1606425770000|2020-11-26 21:22:50|5103.93|5065.93|5103.53|5065.53|5103.93|5065.93|5103.29|5065.29|10
1606425780000|2020-11-26 21:23:00|5103.03|5065.03|5100.91|5062.91|5103.91|5065.91|5100.91|5062.91|10
1606425790000|2020-11-26 21:23:10|5100.32|5062.32|5098.64|5060.64|5100.32|5062.32|5098.64|5060.64|10
1606425800000|2020-11-26 21:23:20|5098.17|5060.17|5095.09|5057.09|5098.17|5060.17|5094.57|5056.57|9
1606425810000|2020-11-26 21:23:30|5094.88|5056.88|5098.38|5060.38|5098.38|5060.38|5094.5|5056.5|10
1606425820000|2020-11-26 21:23:40|5097.37|5059.37|5094.57|5056.57|5097.39|5059.39|5094.57|5056.57|10
1606425830000|2020-11-26 21:23:50|5094.7|5056.7|5094.18|5056.18|5095.02|5057.02|5094|5056|10
1606425840000|2020-11-26 21:24:00|5093.85|5055.85|5093.28|5055.28|5093.85|5055.85|5092.94|5054.94|10
1606425850000|2020-11-26 21:24:10|5093.25|5055.25|5093.94|5055.94|5093.94|5055.94|5093.18|5055.18|10
1606425860000|2020-11-26 21:24:20|5094.1|5056.1|5096.85|5058.85|5097.79|5059.79|5094.1|5056.1|10
1606425870000|2020-11-26 21:24:30|5095.78|5057.78|5096.15|5058.15|5096.57|5058.57|5095.02|5057.02|10
1606425880000|2020-11-26 21:24:40|5096.16|5058.16|5098.31|5060.31|5098.31|5060.31|5096.16|5058.16|10
1606425890000|2020-11-26 21:24:50|5098.55|5060.55|5100.5|5062.5|5100.5|5062.5|5098.55|5060.55|10
1606425900000|2020-11-26 21:25:00|5101.35|5063.35|5099.19|5061.19|5101.49|5063.49|5099.19|5061.19|10
1606425910000|2020-11-26 21:25:10|5098.55|5060.55|5098.37|5060.37|5098.72|5060.72|5098.06|5060.06|10
1606425920000|2020-11-26 21:25:20|5098.43|5060.43|5096.75|5058.75|5098.43|5060.43|5096.75|5058.75|10
1606425930000|2020-11-26 21:25:30|5096.08|5058.08|5093.19|5055.19|5096.08|5058.08|5093.19|5055.19|10
1606425940000|2020-11-26 21:25:40|5092.36|5054.36|5090.66|5052.66|5092.86|5054.86|5090.66|5052.66|10
1606425950000|2020-11-26 21:25:50|5090.1|5052.1|5087.44|5049.44|5090.1|5052.1|5087.44|5049.44|9
1606425960000|2020-11-26 21:26:00|5086.99|5048.99|5081.78|5043.78|5086.99|5048.99|5081.78|5043.78|10
1606425970000|2020-11-26 21:26:10|5078.58|5040.58|5077.62|5039.62|5079.83|5041.83|5077.62|5039.62|9
1606425980000|2020-11-26 21:26:20|5077.45|5039.45|5071.67|5033.67|5077.45|5039.45|5071.67|5033.67|10
1606425990000|2020-11-26 21:26:30|5071.34|5033.34|5071.73|5033.73|5071.73|5033.73|5069.79|5031.79|10
1606426000000|2020-11-26 21:26:40|5072.29|5034.29|5069.89|5031.89|5072.61|5034.61|5069.89|5031.89|9
1606426010000|2020-11-26 21:26:50|5069.17|5031.17|5067.85|5029.85|5069.17|5031.17|5067.69|5029.69|9
1606426020000|2020-11-26 21:27:00|5068|5030|5067.45|5029.45|5068.64|5030.64|5067.45|5029.45|10
1606426030000|2020-11-26 21:27:10|5067.51|5029.51|5063.95|5025.95|5067.51|5029.51|5063.95|5025.95|10
1606426040000|2020-11-26 21:27:20|5064.21|5026.21|5065.98|5027.98|5065.98|5027.98|5063.6|5025.6|10
1606426050000|2020-11-26 21:27:30|5064.79|5026.79|5064.53|5026.53|5065.31|5027.31|5064.53|5026.53|9
1606426060000|2020-11-26 21:27:40|5064.56|5026.56|5063.7|5025.7|5064.56|5026.56|5063.45|5025.45|9
1606426070000|2020-11-26 21:27:50|5063.59|5025.59|5063.53|5025.53|5063.85|5025.85|5063.28|5025.28|10
1606426080000|2020-11-26 21:28:00|5064.57|5026.57|5066.4|5028.4|5066.87|5028.87|5064.57|5026.57|10
1606426090000|2020-11-26 21:28:10|5065.31|5027.31|5064.2|5026.2|5065.31|5027.31|5064|5026|10
1606426100000|2020-11-26 21:28:20|5065.06|5027.06|5066.86|5028.86|5067.04|5029.04|5064.4|5026.4|10
1606426110000|2020-11-26 21:28:30|5067.73|5029.73|5072.61|5034.61|5072.61|5034.61|5067.73|5029.73|10
1606426120000|2020-11-26 21:28:40|5072.69|5034.69|5075.02|5037.02|5075.18|5037.18|5072.69|5034.69|10
1606426130000|2020-11-26 21:28:50|5074.61|5036.61|5071.55|5033.55|5074.61|5036.61|5071.06|5033.06|10
1606426140000|2020-11-26 21:29:00|5071.78|5033.78|5070.76|5032.76|5071.78|5033.78|5070.54|5032.54|9
1606426150000|2020-11-26 21:29:10|5070.64|5032.64|5070.46|5032.46|5071.17|5033.17|5070.46|5032.46|10
1606426160000|2020-11-26 21:29:20|5070.69|5032.69|5069.04|5031.04|5070.69|5032.69|5068.63|5030.63|10
1606426170000|2020-11-26 21:29:30|5068.82|5030.82|5069.35|5031.35|5069.35|5031.35|5067.7|5029.7|10
1606426180000|2020-11-26 21:29:40|5069.32|5031.32|5070.58|5032.58|5070.95|5032.95|5069.32|5031.32|10
1606426190000|2020-11-26 21:29:50|5070.92|5032.92|5071.69|5033.69|5071.69|5033.69|5070.89|5032.89|9
1606426200000|2020-11-26 21:30:00|5071.81|5033.81|5077.04|5039.04|5077.04|5039.04|5071.81|5033.81|10
1606426210000|2020-11-26 21:30:10|5077.8|5039.8|5082.04|5044.04|5082.04|5044.04|5077.72|5039.72|10
1606426220000|2020-11-26 21:30:20|5082.85|5044.85|5088.24|5050.24|5088.24|5050.24|5082.85|5044.85|10
1606426230000|2020-11-26 21:30:30|5089.33|5051.33|5093|5055|5093.02|5055.02|5089.33|5051.33|10
1606426240000|2020-11-26 21:30:40|5093.14|5055.14|5094.83|5056.83|5095.04|5057.04|5093.05|5055.05|10
1606426250000|2020-11-26 21:30:50|5095.13|5057.13|5094.02|5056.02|5095.13|5057.13|5094.02|5056.02|10
1606426260000|2020-11-26 21:31:00|5094.08|5056.08|5091.52|5053.52|5094.08|5056.08|5091.52|5053.52|10
1606426270000|2020-11-26 21:31:10|5091.02|5053.02|5089.92|5051.92|5091.02|5053.02|5089.59|5051.59|9
1606426280000|2020-11-26 21:31:20|5089.82|5051.82|5096.92|5058.92|5096.92|5058.92|5089.82|5051.82|10
1606426290000|2020-11-26 21:31:30|5098.09|5060.09|5101.05|5063.05|5102.09|5064.09|5098.09|5060.09|10
1606426300000|2020-11-26 21:31:40|5100.81|5062.81|5099.61|5061.61|5101.27|5063.27|5098.95|5060.95|10
1606426310000|2020-11-26 21:31:50|5099.17|5061.17|5097.93|5059.93|5100.03|5062.03|5097.93|5059.93|10
1606426320000|2020-11-26 21:32:00|5097.86|5059.86|5094.59|5056.59|5097.86|5059.86|5094.59|5056.59|10
1606426330000|2020-11-26 21:32:10|5094.28|5056.28|5092.01|5054.01|5094.28|5056.28|5091.69|5053.69|10
1606426340000|2020-11-26 21:32:20|5091.82|5053.82|5090.01|5052.01|5092.15|5054.15|5090.01|5052.01|10
1606426350000|2020-11-26 21:32:30|5089.68|5051.68|5086.61|5048.61|5089.68|5051.68|5086.57|5048.57|10
1606426360000|2020-11-26 21:32:40|5086.49|5048.49|5083.68|5045.68|5086.55|5048.55|5083.68|5045.68|10
1606426370000|2020-11-26 21:32:50|5083.6|5045.6|5083.54|5045.54|5084.02|5046.02|5082.29|5044.29|10
1606426380000|2020-11-26 21:33:00|5082.75|5044.75|5083.66|5045.66|5083.66|5045.66|5082.59|5044.59|10
1606426390000|2020-11-26 21:33:10|5083.82|5045.82|5086|5048|5086.14|5048.14|5083.82|5045.82|10
1606426400000|2020-11-26 21:33:20|5086.24|5048.24|5086.3|5048.3|5086.58|5048.58|5086.24|5048.24|10
1606426410000|2020-11-26 21:33:30|5086.2|5048.2|5087.28|5049.28|5087.65|5049.65|5086.17|5048.17|10
1606426420000|2020-11-26 21:33:40|5087.29|5049.29|5087.5|5049.5|5087.63|5049.63|5086.68|5048.68|10
1606426430000|2020-11-26 21:33:50|5088.25|5050.25|5090.61|5052.61|5090.62|5052.62|5088.25|5050.25|10
1606426440000|2020-11-26 21:34:00|5091.48|5053.48|5093.8|5055.8|5093.8|5055.8|5091.48|5053.48|10
1606426450000|2020-11-26 21:34:10|5094.03|5056.03|5096.47|5058.47|5096.47|5058.47|5094.03|5056.03|10
1606426460000|2020-11-26 21:34:20|5096.57|5058.57|5098.93|5060.93|5099.43|5061.43|5096.57|5058.57|10
1606426470000|2020-11-26 21:34:30|5099.5|5061.5|5101.85|5063.85|5101.85|5063.85|5099.5|5061.5|10
1606426480000|2020-11-26 21:34:40|5101.92|5063.92|5104.61|5066.61|5104.76|5066.76|5101.92|5063.92|10
1606426490000|2020-11-26 21:34:50|5104.59|5066.59|5101.85|5063.85|5104.68|5066.68|5101.85|5063.85|10
1606426500000|2020-11-26 21:35:00|5101.81|5063.81|5102.42|5064.42|5102.5|5064.5|5101.46|5063.46|10
1606426510000|2020-11-26 21:35:10|5103.37|5065.37|5105.19|5067.19|5105.19|5067.19|5103.37|5065.37|10
1606426520000|2020-11-26 21:35:20|5105.29|5067.29|5103.18|5065.18|5105.49|5067.49|5103.18|5065.18|10
1606426530000|2020-11-26 21:35:30|5102.84|5064.84|5097.29|5059.29|5102.84|5064.84|5097.29|5059.29|10
1606426540000|2020-11-26 21:35:40|5097.11|5059.11|5095.62|5057.62|5097.11|5059.11|5095.62|5057.62|10
1606426550000|2020-11-26 21:35:50|5094.87|5056.87|5099.39|5061.39|5099.39|5061.39|5094.87|5056.87|10
1606426560000|2020-11-26 21:36:00|5099.96|5061.96|5101.76|5063.76|5101.76|5063.76|5099.96|5061.96|10
1606426570000|2020-11-26 21:36:10|5102.64|5064.64|5107.4|5069.4|5107.4|5069.4|5102.64|5064.64|10
1606426580000|2020-11-26 21:36:20|5108.66|5070.66|5112.27|5074.27|5112.27|5074.27|5108.66|5070.66|10
1606426590000|2020-11-26 21:36:30|5112.81|5074.81|5116.71|5078.71|5116.71|5078.71|5112.81|5074.81|10
1606426600000|2020-11-26 21:36:40|5116.65|5078.65|5118.31|5080.31|5118.31|5080.31|5116.65|5078.65|10
1606426610000|2020-11-26 21:36:50|5119.09|5081.09|5120.5|5082.5|5120.5|5082.5|5119.09|5081.09|10
1606426620000|2020-11-26 21:37:00|5120.74|5082.74|5124.37|5086.37|5124.68|5086.68|5120.74|5082.74|10
1606426630000|2020-11-26 21:37:10|5123.59|5085.59|5125.46|5087.46|5125.46|5087.46|5123.59|5085.59|10
1606426640000|2020-11-26 21:37:20|5125.95|5087.95|5127.04|5089.04|5127.04|5089.04|5125.95|5087.95|10
1606426650000|2020-11-26 21:37:30|5127.4|5089.4|5126.68|5088.68|5127.84|5089.84|5126.5|5088.5|9
1606426660000|2020-11-26 21:37:40|5126.9|5088.9|5127.63|5089.63|5127.63|5089.63|5126.5|5088.5|10
1606426670000|2020-11-26 21:37:50|5127.82|5089.82|5127.5|5089.5|5128.01|5090.01|5126.64|5088.64|10
1606426680000|2020-11-26 21:38:00|5127.71|5089.71|5123.7|5085.7|5128.14|5090.14|5123.7|5085.7|10
1606426690000|2020-11-26 21:38:10|5122.46|5084.46|5120.3|5082.3|5122.56|5084.56|5120.3|5082.3|10
1606426700000|2020-11-26 21:38:20|5120.18|5082.18|5119.7|5081.7|5120.28|5082.28|5119.7|5081.7|10
1606426710000|2020-11-26 21:38:30|5119.81|5081.81|5118.49|5080.49|5119.89|5081.89|5117.63|5079.63|10
1606426720000|2020-11-26 21:38:40|5118.35|5080.35|5120.89|5082.89|5120.89|5082.89|5118.35|5080.35|10
1606426730000|2020-11-26 21:38:50|5121.21|5083.21|5122.63|5084.63|5123.68|5085.68|5121.2|5083.2|10
1606426740000|2020-11-26 21:39:00|5122.47|5084.47|5115.71|5077.71|5122.5|5084.5|5115.71|5077.71|10
1606426750000|2020-11-26 21:39:10|5115.24|5077.24|5112.28|5074.28|5115.24|5077.24|5111.25|5073.25|10
1606426760000|2020-11-26 21:39:20|5112.65|5074.65|5112.78|5074.78|5113.23|5075.23|5111.41|5073.41|10
1606426770000|2020-11-26 21:39:30|5113.09|5075.09|5112.32|5074.32|5113.82|5075.82|5112|5074|10
1606426780000|2020-11-26 21:39:40|5112.01|5074.01|5109.95|5071.95|5112.17|5074.17|5109.82|5071.82|10
1606426790000|2020-11-26 21:39:50|5109.53|5071.53|5109.98|5071.98|5109.98|5071.98|5109.17|5071.17|9
1606426800000|2020-11-26 21:40:00|5109.8|5071.8|5106.36|5068.36|5109.8|5071.8|5106.23|5068.23|10
1606426810000|2020-11-26 21:40:10|5106.2|5068.2|5103.35|5065.35|5106.2|5068.2|5103.17|5065.17|10
1606426820000|2020-11-26 21:40:20|5103.19|5065.19|5102.81|5064.81|5103.74|5065.74|5102.81|5064.81|10
1606426830000|2020-11-26 21:40:30|5102.27|5064.27|5102.31|5064.31|5102.77|5064.77|5101.37|5063.37|10
1606426840000|2020-11-26 21:40:40|5102.33|5064.33|5099.36|5061.36|5102.33|5064.33|5099.36|5061.36|10
1606426850000|2020-11-26 21:40:50|5099.74|5061.74|5099.08|5061.08|5100|5062|5098.9|5060.9|10
1606426860000|2020-11-26 21:41:00|5099.07|5061.07|5098.31|5060.31|5099.07|5061.07|5098.31|5060.31|10
1606426870000|2020-11-26 21:41:10|5098.45|5060.45|5097.89|5059.89|5098.66|5060.66|5097.89|5059.89|10
1606426880000|2020-11-26 21:41:20|5097.72|5059.72|5096.19|5058.19|5097.97|5059.97|5096.16|5058.16|10
1606426890000|2020-11-26 21:41:30|5096.05|5058.05|5093.66|5055.66|5096.05|5058.05|5093.61|5055.61|10
1606426900000|2020-11-26 21:41:40|5093.68|5055.68|5092.86|5054.86|5093.68|5055.68|5092.27|5054.27|10
1606426910000|2020-11-26 21:41:50|5092.68|5054.68|5092.43|5054.43|5092.81|5054.81|5092.43|5054.43|10
1606426920000|2020-11-26 21:42:00|5092.61|5054.61|5093.44|5055.44|5093.54|5055.54|5092.61|5054.61|10
1606426930000|2020-11-26 21:42:10|5093.76|5055.76|5095.02|5057.02|5095.02|5057.02|5093.74|5055.74|10
1606426940000|2020-11-26 21:42:20|5095.07|5057.07|5100.72|5062.72|5100.72|5062.72|5095.07|5057.07|10
1606426950000|2020-11-26 21:42:30|5101.62|5063.62|5106.63|5068.63|5106.63|5068.63|5101.62|5063.62|10
1606426960000|2020-11-26 21:42:40|5106.84|5068.84|5108.55|5070.55|5109.2|5071.2|5106.84|5068.84|9
1606426970000|2020-11-26 21:42:50|5108.32|5070.32|5107.07|5069.07|5108.32|5070.32|5106.77|5068.77|10
1606426980000|2020-11-26 21:43:00|5106.92|5068.92|5106.22|5068.22|5107.54|5069.54|5106.21|5068.21|10
1606426990000|2020-11-26 21:43:10|5106.32|5068.32|5104.86|5066.86|5106.32|5068.32|5104.85|5066.85|10
1606427000000|2020-11-26 21:43:20|5105.19|5067.19|5106.48|5068.48|5106.48|5068.48|5105.19|5067.19|10
1606427010000|2020-11-26 21:43:30|5107.42|5069.42|5111.04|5073.04|5111.14|5073.14|5107.42|5069.42|10
1606427020000|2020-11-26 21:43:40|5111.21|5073.21|5112.68|5074.68|5112.68|5074.68|5111.21|5073.21|8
1606427030000|2020-11-26 21:43:50|5112.39|5074.39|5111.87|5073.87|5112.92|5074.92|5111.87|5073.87|10
1606427040000|2020-11-26 21:44:00|5111.64|5073.64|5114.45|5076.45|5114.45|5076.45|5111.64|5073.64|10
1606427050000|2020-11-26 21:44:10|5114.26|5076.26|5114.52|5076.52|5114.56|5076.56|5114.12|5076.12|10
1606427060000|2020-11-26 21:44:20|5114.09|5076.09|5112.5|5074.5|5114.56|5076.56|5112.5|5074.5|10
1606427070000|2020-11-26 21:44:30|5111.65|5073.65|5106.86|5068.86|5111.65|5073.65|5106.86|5068.86|10
1606427080000|2020-11-26 21:44:40|5105.99|5067.99|5101.5|5063.5|5105.99|5067.99|5101.23|5063.23|10
1606427090000|2020-11-26 21:44:50|5101.26|5063.26|5097.77|5059.77|5101.26|5063.26|5097.53|5059.53|10
1606427100000|2020-11-26 21:45:00|5097.92|5059.92|5098.14|5060.14|5098.8|5060.8|5097.88|5059.88|10
1606427110000|2020-11-26 21:45:10|5098.3|5060.3|5100.03|5062.03|5100.3|5062.3|5098.3|5060.3|10
1606427120000|2020-11-26 21:45:20|5099.9|5061.9|5098.96|5060.96|5099.9|5061.9|5098.93|5060.93|10
1606427130000|2020-11-26 21:45:30|5098.98|5060.98|5096.09|5058.09|5098.98|5060.98|5096.09|5058.09|10
1606427140000|2020-11-26 21:45:40|5095.94|5057.94|5091.2|5053.2|5095.94|5057.94|5091.2|5053.2|10
1606427150000|2020-11-26 21:45:50|5091.42|5053.42|5089.24|5051.24|5091.54|5053.54|5089.24|5051.24|9
1606427160000|2020-11-26 21:46:00|5088.3|5050.3|5084.91|5046.91|5088.35|5050.35|5084.91|5046.91|10
1606427170000|2020-11-26 21:46:10|5084.88|5046.88|5086.97|5048.97|5086.97|5048.97|5084.88|5046.88|10
1606427180000|2020-11-26 21:46:20|5086.96|5048.96|5088.36|5050.36|5088.72|5050.72|5086.96|5048.96|10
1606427190000|2020-11-26 21:46:30|5089.1|5051.1|5086.47|5048.47|5089.1|5051.1|5086.47|5048.47|9
1606427200000|2020-11-26 21:46:40|5086.89|5048.89|5084.69|5046.69|5086.89|5048.89|5084.64|5046.64|10
1606427210000|2020-11-26 21:46:50|5084.7|5046.7|5085.04|5047.04|5085.33|5047.33|5084.51|5046.51|9
1606427220000|2020-11-26 21:47:00|5085.31|5047.31|5087|5049|5087|5049|5085.31|5047.31|10
1606427230000|2020-11-26 21:47:10|5087.4|5049.4|5091.45|5053.45|5091.45|5053.45|5087.4|5049.4|10
1606427240000|2020-11-26 21:47:20|5092.09|5054.09|5097.19|5059.19|5097.19|5059.19|5092.09|5054.09|10
1606427250000|2020-11-26 21:47:30|5099.09|5061.09|5100.77|5062.77|5100.77|5062.77|5098.5|5060.5|10
1606427260000|2020-11-26 21:47:40|5100.93|5062.93|5101.01|5063.01|5101.56|5063.56|5100.93|5062.93|10
1606427270000|2020-11-26 21:47:50|5100.94|5062.94|5097.62|5059.62|5100.94|5062.94|5097.51|5059.51|9
1606427280000|2020-11-26 21:48:00|5097.52|5059.52|5093.05|5055.05|5097.52|5059.52|5093.05|5055.05|10
1606427290000|2020-11-26 21:48:10|5092.6|5054.6|5091.68|5053.68|5092.6|5054.6|5091.32|5053.32|10
1606427300000|2020-11-26 21:48:20|5091.43|5053.43|5087.41|5049.41|5091.43|5053.43|5087.18|5049.18|10
1606427310000|2020-11-26 21:48:30|5087.23|5049.23|5088.56|5050.56|5088.56|5050.56|5086.67|5048.67|10
1606427320000|2020-11-26 21:48:40|5089.09|5051.09|5091.29|5053.29|5091.29|5053.29|5089.09|5051.09|10
1606427330000|2020-11-26 21:48:50|5091.8|5053.8|5096|5058|5096|5058|5091.8|5053.8|10
1606427340000|2020-11-26 21:49:00|5096.15|5058.15|5099.18|5061.18|5099.18|5061.18|5096.15|5058.15|10
1606427350000|2020-11-26 21:49:10|5099.52|5061.52|5103.02|5065.02|5103.02|5065.02|5099.52|5061.52|10
1606427360000|2020-11-26 21:49:20|5103.3|5065.3|5103.67|5065.67|5103.97|5065.97|5103.21|5065.21|10
1606427370000|2020-11-26 21:49:30|5103.47|5065.47|5103.91|5065.91|5103.93|5065.93|5103.44|5065.44|10
1606427380000|2020-11-26 21:49:40|5104.28|5066.28|5106.12|5068.12|5106.12|5068.12|5104.28|5066.28|10
1606427390000|2020-11-26 21:49:50|5106.28|5068.28|5108.27|5070.27|5108.27|5070.27|5106.28|5068.28|10
1606427400000|2020-11-26 21:50:00|5108.46|5070.46|5112.04|5074.04|5112.08|5074.08|5108.46|5070.46|10
1606427410000|2020-11-26 21:50:10|5111.78|5073.78|5114.26|5076.26|5114.26|5076.26|5111.78|5073.78|10
1606427420000|2020-11-26 21:50:20|5114.48|5076.48|5119.04|5081.04|5119.04|5081.04|5114.48|5076.48|10
1606427430000|2020-11-26 21:50:30|5119.11|5081.11|5121.69|5083.69|5121.69|5083.69|5119.11|5081.11|10
1606427440000|2020-11-26 21:50:40|5121.9|5083.9|5122.31|5084.31|5122.62|5084.62|5121.9|5083.9|10
1606427450000|2020-11-26 21:50:50|5122.35|5084.35|5122.66|5084.66|5122.66|5084.66|5121.72|5083.72|10
1606427460000|2020-11-26 21:51:00|5122.71|5084.71|5123.43|5085.43|5123.56|5085.56|5122.71|5084.71|10
1606427470000|2020-11-26 21:51:10|5123.97|5085.97|5119.51|5081.51|5123.97|5085.97|5119.51|5081.51|10
1606427480000|2020-11-26 21:51:20|5119.65|5081.65|5116.38|5078.38|5119.65|5081.65|5116.38|5078.38|10
1606427490000|2020-11-26 21:51:30|5116.33|5078.33|5114.01|5076.01|5116.33|5078.33|5113.9|5075.9|10
1606427500000|2020-11-26 21:51:40|5114.11|5076.11|5116.03|5078.03|5116.44|5078.44|5114.11|5076.11|10
1606427510000|2020-11-26 21:51:50|5116.51|5078.51|5114.78|5076.78|5116.55|5078.55|5114.78|5076.78|10
1606427520000|2020-11-26 21:52:00|5114.91|5076.91|5114.52|5076.52|5114.95|5076.95|5114.19|5076.19|10
1606427530000|2020-11-26 21:52:10|5114.25|5076.25|5113.48|5075.48|5114.31|5076.31|5113.39|5075.39|10
1606427540000|2020-11-26 21:52:20|5113.29|5075.29|5109.19|5071.19|5113.29|5075.29|5109.19|5071.19|9
1606427550000|2020-11-26 21:52:30|5108.82|5070.82|5105.86|5067.86|5108.82|5070.82|5105.86|5067.86|10
1606427560000|2020-11-26 21:52:40|5105.45|5067.45|5106.81|5068.81|5106.82|5068.82|5105.45|5067.45|10
1606427570000|2020-11-26 21:52:50|5106.56|5068.56|5106.79|5068.79|5106.86|5068.86|5106.42|5068.42|10
1606427580000|2020-11-26 21:53:00|5106.89|5068.89|5110.96|5072.96|5110.96|5072.96|5106.58|5068.58|10
1606427590000|2020-11-26 21:53:10|5111.09|5073.09|5113.1|5075.1|5113.1|5075.1|5111.09|5073.09|9
1606427600000|2020-11-26 21:53:20|5113.42|5075.42|5114.54|5076.54|5114.54|5076.54|5113.42|5075.42|10
1606427610000|2020-11-26 21:53:30|5114.68|5076.68|5115.18|5077.18|5115.24|5077.24|5114.68|5076.68|10
1606427620000|2020-11-26 21:53:40|5114.95|5076.95|5110.39|5072.39|5114.95|5076.95|5110.39|5072.39|10
1606427630000|2020-11-26 21:53:50|5110.29|5072.29|5110.02|5072.02|5110.51|5072.51|5110.02|5072.02|9
1606427640000|2020-11-26 21:54:00|5110.14|5072.14|5109.15|5071.15|5110.22|5072.22|5109.15|5071.15|10
1606427650000|2020-11-26 21:54:10|5109.07|5071.07|5109.46|5071.46|5109.97|5071.97|5109.07|5071.07|10
1606427660000|2020-11-26 21:54:20|5108.48|5070.48|5105.74|5067.74|5108.48|5070.48|5105.74|5067.74|10
1606427670000|2020-11-26 21:54:30|5105.49|5067.49|5102.59|5064.59|5105.49|5067.49|5102.59|5064.59|10
1606427680000|2020-11-26 21:54:40|5102.55|5064.55|5098.83|5060.83|5102.55|5064.55|5098.83|5060.83|10
1606427690000|2020-11-26 21:54:50|5098.4|5060.4|5097.31|5059.31|5098.64|5060.64|5097.27|5059.27|10
1606427700000|2020-11-26 21:55:00|5097.21|5059.21|5094.84|5056.84|5097.21|5059.21|5094.65|5056.65|9
1606427710000|2020-11-26 21:55:10|5094.94|5056.94|5099.97|5061.97|5099.97|5061.97|5094.94|5056.94|10
1606427720000|2020-11-26 21:55:20|5099.92|5061.92|5102.59|5064.59|5102.59|5064.59|5099.86|5061.86|10
1606427730000|2020-11-26 21:55:30|5102.62|5064.62|5103.09|5065.09|5103.54|5065.54|5102.32|5064.32|10
1606427740000|2020-11-26 21:55:40|5103.31|5065.31|5105.03|5067.03|5105.03|5067.03|5103.31|5065.31|10
1606427750000|2020-11-26 21:55:50|5105.44|5067.44|5106.6|5068.6|5106.6|5068.6|5105.4|5067.4|9
1606427760000|2020-11-26 21:56:00|5106.68|5068.68|5100.77|5062.77|5106.68|5068.68|5100.77|5062.77|10
1606427770000|2020-11-26 21:56:10|5100.67|5062.67|5100.51|5062.51|5100.92|5062.92|5099.77|5061.77|10
1606427780000|2020-11-26 21:56:20|5100.74|5062.74|5102.62|5064.62|5102.69|5064.69|5100.74|5062.74|10
1606427790000|2020-11-26 21:56:30|5102.78|5064.78|5102.45|5064.45|5102.89|5064.89|5102.45|5064.45|9
1606427800000|2020-11-26 21:56:40|5102.29|5064.29|5101.18|5063.18|5102.29|5064.29|5101.18|5063.18|9
1606427810000|2020-11-26 21:56:50|5100.87|5062.87|5099.66|5061.66|5100.87|5062.87|5099.43|5061.43|9
1606427820000|2020-11-26 21:57:00|5099.85|5061.85|5098.59|5060.59|5099.95|5061.95|5098.59|5060.59|9
1606427830000|2020-11-26 21:57:10|5098.5|5060.5|5096.86|5058.86|5098.5|5060.5|5096.86|5058.86|10
1606427840000|2020-11-26 21:57:20|5096.28|5058.28|5091.45|5053.45|5096.28|5058.28|5091.45|5053.45|10
1606427850000|2020-11-26 21:57:30|5091.4|5053.4|5089.93|5051.93|5091.4|5053.4|5089.93|5051.93|9
1606427860000|2020-11-26 21:57:40|5089.63|5051.63|5086.08|5048.08|5089.63|5051.63|5086.08|5048.08|10
1606427870000|2020-11-26 21:57:50|5085.91|5047.91|5085.28|5047.28|5086.13|5048.13|5085.11|5047.11|10
1606427880000|2020-11-26 21:58:00|5085.81|5047.81|5079.98|5041.98|5085.82|5047.82|5079.98|5041.98|10
1606427890000|2020-11-26 21:58:10|5079.23|5041.23|5074.56|5036.56|5079.23|5041.23|5074.56|5036.56|10
1606427900000|2020-11-26 21:58:20|5074.13|5036.13|5073.53|5035.53|5074.74|5036.74|5073.53|5035.53|10
1606427910000|2020-11-26 21:58:30|5073.59|5035.59|5071.73|5033.73|5073.59|5035.59|5071.73|5033.73|9
1606427920000|2020-11-26 21:58:40|5071.23|5033.23|5064.31|5026.31|5071.23|5033.23|5064.31|5026.31|10
1606427930000|2020-11-26 21:58:50|5064.23|5026.23|5064.29|5026.29|5064.45|5026.45|5063.17|5025.17|10
1606427940000|2020-11-26 21:59:00|5064.97|5026.97|5063.43|5025.43|5064.97|5026.97|5063.43|5025.43|10
1606427950000|2020-11-26 21:59:10|5062.91|5024.91|5058.52|5020.52|5062.91|5024.91|5058.2|5020.2|10
1606427960000|2020-11-26 21:59:20|5058.5|5020.5|5058.88|5020.88|5059.05|5021.05|5058.35|5020.35|10
1606427970000|2020-11-26 21:59:30|5058.87|5020.87|5059.1|5021.1|5059.21|5021.21|5057.89|5019.89|10
1606427980000|2020-11-26 21:59:40|5059.26|5021.26|5057.6|5019.6|5059.26|5021.26|5057.6|5019.6|10
1606427990000|2020-11-26 21:59:50|5057.62|5019.62|5056.75|5018.75|5057.62|5019.62|5056.53|5018.53|10
1606428000000|2020-11-26 22:00:00|5056.88|5018.88|5060.35|5022.35|5060.35|5022.35|5056.83|5018.83|10
1606428010000|2020-11-26 22:00:10|5060.36|5022.36|5064.51|5026.51|5064.76|5026.76|5060.36|5022.36|9
1606428020000|2020-11-26 22:00:20|5064.13|5026.13|5064.45|5026.45|5064.79|5026.79|5063.78|5025.78|10
1606428030000|2020-11-26 22:00:30|5064.28|5026.28|5065.75|5027.75|5065.82|5027.82|5064.17|5026.17|10
1606428040000|2020-11-26 22:00:40|5065.72|5027.72|5069.23|5031.23|5069.23|5031.23|5065.72|5027.72|10
1606428050000|2020-11-26 22:00:50|5069.15|5031.15|5067.77|5029.77|5069.15|5031.15|5067.77|5029.77|10
1606428060000|2020-11-26 22:01:00|5067.68|5029.68|5066.68|5028.68|5068.4|5030.4|5066.68|5028.68|10
1606428070000|2020-11-26 22:01:10|5066.52|5028.52|5065.03|5027.03|5066.61|5028.61|5065.03|5027.03|10
1606428080000|2020-11-26 22:01:20|5065.12|5027.12|5063.15|5025.15|5065.12|5027.12|5063.09|5025.09|10
1606428090000|2020-11-26 22:01:30|5063.29|5025.29|5064.35|5026.35|5064.35|5026.35|5063.23|5025.23|10
1606428100000|2020-11-26 22:01:40|5064.94|5026.94|5066.72|5028.72|5066.72|5028.72|5064.94|5026.94|10
1606428110000|2020-11-26 22:01:50|5067.04|5029.04|5068.49|5030.49|5068.49|5030.49|5067.04|5029.04|10
1606428120000|2020-11-26 22:02:00|5068.41|5030.41|5068.03|5030.03|5068.77|5030.77|5067.25|5029.25|10
1606428130000|2020-11-26 22:02:10|5067.3|5029.3|5068.52|5030.52|5068.54|5030.54|5067.15|5029.15|10
1606428140000|2020-11-26 22:02:20|5068.56|5030.56|5067|5029|5068.65|5030.65|5067|5029|10
1606428150000|2020-11-26 22:02:30|5066.99|5028.99|5065.01|5027.01|5067.54|5029.54|5065.01|5027.01|10
1606428160000|2020-11-26 22:02:40|5064.97|5026.97|5064.71|5026.71|5064.97|5026.97|5064.02|5026.02|10
1606428170000|2020-11-26 22:02:50|5063.84|5025.84|5065.71|5027.71|5065.71|5027.71|5063.6|5025.6|9
1606428180000|2020-11-26 22:03:00|5066.08|5028.08|5067.89|5029.89|5067.89|5029.89|5066.08|5028.08|7
1606428190000|2020-11-26 22:03:10|5068.12|5030.12|5068.56|5030.56|5068.61|5030.61|5068.12|5030.12|10
1606428200000|2020-11-26 22:03:20|5068.39|5030.39|5069.03|5031.03|5069.03|5031.03|5068.28|5030.28|9
1606428210000|2020-11-26 22:03:30|5069.1|5031.1|5069.54|5031.54|5069.7|5031.7|5069.1|5031.1|10
1606428220000|2020-11-26 22:03:40|5069.63|5031.63|5070.84|5032.84|5070.93|5032.93|5069.63|5031.63|9
1606428230000|2020-11-26 22:03:50|5070.47|5032.47|5070.58|5032.58|5070.86|5032.86|5070.11|5032.11|9
1606428240000|2020-11-26 22:04:00|5070.42|5032.42|5070.48|5032.48|5071.14|5033.14|5070.42|5032.42|10
1606428250000|2020-11-26 22:04:10|5070.52|5032.52|5070.53|5032.53|5070.78|5032.78|5070.11|5032.11|10
1606428260000|2020-11-26 22:04:20|5070.55|5032.55|5071.67|5033.67|5071.7|5033.7|5070.55|5032.55|9
1606428270000|2020-11-26 22:04:30|5071.61|5033.61|5072.43|5034.43|5072.43|5034.43|5071.61|5033.61|10
1606428280000|2020-11-26 22:04:40|5072.6|5034.6|5073.51|5035.51|5073.61|5035.61|5072.6|5034.6|9
1606428290000|2020-11-26 22:04:50|5073.58|5035.58|5072.63|5034.63|5073.58|5035.58|5072.63|5034.63|10
1606428300000|2020-11-26 22:05:00|5072.57|5034.57|5074.43|5036.43|5074.43|5036.43|5072.57|5034.57|10
1606428310000|2020-11-26 22:05:10|5074.47|5036.47|5072.87|5034.87|5074.47|5036.47|5072.87|5034.87|10
1606428320000|2020-11-26 22:05:20|5073.02|5035.02|5072.35|5034.35|5073.02|5035.02|5072.13|5034.13|9
1606428330000|2020-11-26 22:05:30|5072.54|5034.54|5073.58|5035.58|5073.58|5035.58|5072.54|5034.54|10
1606428340000|2020-11-26 22:05:40|5073.66|5035.66|5073.74|5035.74|5074.04|5036.04|5073.6|5035.6|10
1606428350000|2020-11-26 22:05:50|5073.75|5035.75|5072.7|5034.7|5073.77|5035.77|5072.7|5034.7|10
1606428360000|2020-11-26 22:06:00|5072.67|5034.67|5070.4|5032.4|5072.67|5034.67|5070.4|5032.4|10
1606428370000|2020-11-26 22:06:10|5070.28|5032.28|5069.46|5031.46|5070.32|5032.32|5069.46|5031.46|10
1606428380000|2020-11-26 22:06:20|5069.49|5031.49|5069.79|5031.79|5070.35|5032.35|5069.49|5031.49|10
1606428390000|2020-11-26 22:06:30|5070|5032|5069.9|5031.9|5070.06|5032.06|5069.82|5031.82|10
1606428400000|2020-11-26 22:06:40|5070|5032|5070.09|5032.09|5070.09|5032.09|5069.66|5031.66|9
1606428410000|2020-11-26 22:06:50|5069.88|5031.88|5069.09|5031.09|5069.88|5031.88|5069.09|5031.09|9
1606428420000|2020-11-26 22:07:00|5069.22|5031.22|5068.03|5030.03|5069.22|5031.22|5068.03|5030.03|10
1606428430000|2020-11-26 22:07:10|5067.87|5029.87|5064|5026|5068.13|5030.13|5064|5026|10
1606428440000|2020-11-26 22:07:20|5063.41|5025.41|5058.47|5020.47|5063.41|5025.41|5058.47|5020.47|10
1606428450000|2020-11-26 22:07:30|5058.34|5020.34|5053.12|5015.12|5058.34|5020.34|5053.12|5015.12|10
1606428460000|2020-11-26 22:07:40|5051.66|5013.66|5051.32|5013.32|5052.27|5014.27|5051.32|5013.32|10
1606428470000|2020-11-26 22:07:50|5051.69|5013.69|5052.23|5014.23|5052.23|5014.23|5051.14|5013.14|10
1606428480000|2020-11-26 22:08:00|5052.32|5014.32|5053.06|5015.06|5054.21|5016.21|5052.32|5014.32|10
1606428490000|2020-11-26 22:08:10|5052.83|5014.83|5051.08|5013.08|5052.83|5014.83|5051.08|5013.08|10
1606428500000|2020-11-26 22:08:20|5051.06|5013.06|5049.93|5011.93|5051.06|5013.06|5049.86|5011.86|10
1606428510000|2020-11-26 22:08:30|5049.7|5011.7|5048.51|5010.51|5049.7|5011.7|5048.51|5010.51|10
1606428520000|2020-11-26 22:08:40|5048.79|5010.79|5049.07|5011.07|5049.43|5011.43|5048.41|5010.41|10
1606428530000|2020-11-26 22:08:50|5049.05|5011.05|5049.66|5011.66|5049.83|5011.83|5048.76|5010.76|10
1606428540000|2020-11-26 22:09:00|5049.86|5011.86|5049.42|5011.42|5050.05|5012.05|5049.42|5011.42|10
1606428550000|2020-11-26 22:09:10|5049.84|5011.84|5051.87|5013.87|5052.2|5014.2|5049.84|5011.84|10
1606428560000|2020-11-26 22:09:20|5052.07|5014.07|5052.93|5014.93|5053|5015|5052.07|5014.07|10
1606428570000|2020-11-26 22:09:30|5052.85|5014.85|5053.07|5015.07|5053.25|5015.25|5052.68|5014.68|10
1606428580000|2020-11-26 22:09:40|5053.02|5015.02|5052.06|5014.06|5053.02|5015.02|5051.71|5013.71|10
1606428590000|2020-11-26 22:09:50|5052.09|5014.09|5051.99|5013.99|5052.29|5014.29|5051.94|5013.94|10
1606428600000|2020-11-26 22:10:00|5051.59|5013.59|5052.19|5014.19|5052.19|5014.19|5051.48|5013.48|10
1606428610000|2020-11-26 22:10:10|5052.09|5014.09|5050.54|5012.54|5052.54|5014.54|5050.54|5012.54|10
1606428620000|2020-11-26 22:10:20|5050.1|5012.1|5049.53|5011.53|5050.19|5012.19|5049.52|5011.52|9
1606428630000|2020-11-26 22:10:30|5049.54|5011.54|5049.54|5011.54|5049.77|5011.77|5049.25|5011.25|10
1606428640000|2020-11-26 22:10:40|5049.32|5011.32|5049.56|5011.56|5049.56|5011.56|5049.16|5011.16|9
1606428650000|2020-11-26 22:10:50|5049.49|5011.49|5049.19|5011.19|5049.49|5011.49|5049.14|5011.14|9
1606428660000|2020-11-26 22:11:00|5049.22|5011.22|5050.01|5012.01|5050.13|5012.13|5049.22|5011.22|10
1606428670000|2020-11-26 22:11:10|5049.91|5011.91|5051.61|5013.61|5051.61|5013.61|5049.4|5011.4|10
1606428680000|2020-11-26 22:11:20|5051.45|5013.45|5053.53|5015.53|5053.53|5015.53|5051.45|5013.45|10
1606428690000|2020-11-26 22:11:30|5053.57|5015.57|5054.76|5016.76|5054.9|5016.9|5053.48|5015.48|10
1606428700000|2020-11-26 22:11:40|5055.01|5017.01|5055.79|5017.79|5055.92|5017.92|5055.01|5017.01|10
1606428710000|2020-11-26 22:11:50|5055.9|5017.9|5056.35|5018.35|5056.44|5018.44|5055.86|5017.86|9
1606428720000|2020-11-26 22:12:00|5056.39|5018.39|5057.74|5019.74|5057.74|5019.74|5056.39|5018.39|9
1606428730000|2020-11-26 22:12:10|5058|5020|5059.84|5021.84|5059.84|5021.84|5058|5020|10
1606428740000|2020-11-26 22:12:20|5059.8|5021.8|5060.13|5022.13|5060.13|5022.13|5059.6|5021.6|10
1606428750000|2020-11-26 22:12:30|5059.94|5021.94|5060.46|5022.46|5060.47|5022.47|5059.94|5021.94|9
1606428760000|2020-11-26 22:12:40|5060.38|5022.38|5060.64|5022.64|5060.81|5022.81|5060.37|5022.37|10
1606428770000|2020-11-26 22:12:50|5060.59|5022.59|5063.47|5025.47|5063.47|5025.47|5060.59|5022.59|10
1606428780000|2020-11-26 22:13:00|5063.41|5025.41|5065.69|5027.69|5065.79|5027.79|5063.41|5025.41|10
1606428790000|2020-11-26 22:13:10|5066.01|5028.01|5067.08|5029.08|5067.43|5029.43|5066.01|5028.01|10
1606428800000|2020-11-26 22:13:20|5066.97|5028.97|5066.76|5028.76|5066.97|5028.97|5066.63|5028.63|9
1606428810000|2020-11-26 22:13:30|5067.13|5029.13|5067.19|5029.19|5067.34|5029.34|5066.86|5028.86|8
1606428820000|2020-11-26 22:13:40|5067.36|5029.36|5065.84|5027.84|5067.36|5029.36|5065.42|5027.42|10
1606428830000|2020-11-26 22:13:50|5065.62|5027.62|5065.39|5027.39|5065.77|5027.77|5065.18|5027.18|10
1606428840000|2020-11-26 22:14:00|5065.58|5027.58|5065.51|5027.51|5065.76|5027.76|5065.51|5027.51|9
1606428850000|2020-11-26 22:14:10|5065.67|5027.67|5063.5|5025.5|5065.74|5027.74|5063.5|5025.5|10
1606428860000|2020-11-26 22:14:20|5063.29|5025.29|5059.58|5021.58|5063.29|5025.29|5059.58|5021.58|10
1606428870000|2020-11-26 22:14:30|5059.6|5021.6|5058.05|5020.05|5059.6|5021.6|5057.79|5019.79|10
1606428880000|2020-11-26 22:14:40|5058.04|5020.04|5058.07|5020.07|5058.07|5020.07|5057.58|5019.58|9
1606428890000|2020-11-26 22:14:50|5058.1|5020.1|5058.16|5020.16|5058.26|5020.26|5058.08|5020.08|10
1606428900000|2020-11-26 22:15:00|5058.15|5020.15|5058.1|5020.1|5058.42|5020.42|5058.08|5020.08|10
1606428910000|2020-11-26 22:15:10|5058.29|5020.29|5059.44|5021.44|5059.44|5021.44|5058.28|5020.28|9
1606428920000|2020-11-26 22:15:20|5059.49|5021.49|5059.41|5021.41|5059.81|5021.81|5059.3|5021.3|9
1606428930000|2020-11-26 22:15:30|5059.6|5021.6|5061.26|5023.26|5061.26|5023.26|5059.6|5021.6|10
1606428940000|2020-11-26 22:15:40|5061.53|5023.53|5062.64|5024.64|5062.64|5024.64|5061.53|5023.53|10
1606428950000|2020-11-26 22:15:50|5062.65|5024.65|5063.08|5025.08|5063.32|5025.32|5062.65|5024.65|9
1606428960000|2020-11-26 22:16:00|5063.16|5025.16|5064.37|5026.37|5064.37|5026.37|5062.94|5024.94|8
1606428970000|2020-11-26 22:16:10|5064.62|5026.62|5068.29|5030.29|5068.29|5030.29|5064.62|5026.62|9
1606428980000|2020-11-26 22:16:20|5068.65|5030.65|5069.91|5031.91|5069.91|5031.91|5068.65|5030.65|10
1606428990000|2020-11-26 22:16:30|5069.95|5031.95|5070.72|5032.72|5070.72|5032.72|5069.89|5031.89|10
1606429000000|2020-11-26 22:16:40|5071.08|5033.08|5073.04|5035.04|5073.04|5035.04|5071.08|5033.08|10
1606429010000|2020-11-26 22:16:50|5073.06|5035.06|5074.54|5036.54|5074.54|5036.54|5073.06|5035.06|9
1606429020000|2020-11-26 22:17:00|5074.38|5036.38|5075.64|5037.64|5075.64|5037.64|5074.38|5036.38|9
1606429030000|2020-11-26 22:17:10|5075.81|5037.81|5078.45|5040.45|5078.45|5040.45|5075.81|5037.81|10
1606429040000|2020-11-26 22:17:20|5078.43|5040.43|5081.32|5043.32|5081.32|5043.32|5078.43|5040.43|10
1606429050000|2020-11-26 22:17:30|5081.67|5043.67|5083.13|5045.13|5083.13|5045.13|5081.67|5043.67|9
1606429060000|2020-11-26 22:17:40|5083.4|5045.4|5084.68|5046.68|5084.8|5046.8|5083.35|5045.35|10
1606429070000|2020-11-26 22:17:50|5084.82|5046.82|5087.21|5049.21|5087.21|5049.21|5084.82|5046.82|10
1606429080000|2020-11-26 22:18:00|5087.36|5049.36|5087.72|5049.72|5087.72|5049.72|5087.02|5049.02|10
1606429090000|2020-11-26 22:18:10|5087.85|5049.85|5089.97|5051.97|5089.97|5051.97|5087.85|5049.85|10
1606429100000|2020-11-26 22:18:20|5090.69|5052.69|5092.25|5054.25|5092.25|5054.25|5090.69|5052.69|10
1606429110000|2020-11-26 22:18:30|5092.54|5054.54|5092.63|5054.63|5092.71|5054.71|5092.54|5054.54|10
1606429120000|2020-11-26 22:18:40|5092.59|5054.59|5092.17|5054.17|5092.59|5054.59|5092.07|5054.07|10
1606429130000|2020-11-26 22:18:50|5092.35|5054.35|5094.33|5056.33|5094.33|5056.33|5092.35|5054.35|10
1606429140000|2020-11-26 22:19:00|5094.27|5056.27|5094.27|5056.27|5094.49|5056.49|5094.13|5056.13|10
1606429150000|2020-11-26 22:19:10|5094.16|5056.16|5093.88|5055.88|5094.46|5056.46|5093.88|5055.88|10
1606429160000|2020-11-26 22:19:20|5093.89|5055.89|5093.66|5055.66|5094.51|5056.51|5093.66|5055.66|10
1606429170000|2020-11-26 22:19:30|5094.09|5056.09|5094.6|5056.6|5094.6|5056.6|5094|5056|10
1606429180000|2020-11-26 22:19:40|5094.63|5056.63|5095.72|5057.72|5096.02|5058.02|5094.61|5056.61|9
1606429190000|2020-11-26 22:19:50|5095.8|5057.8|5096.37|5058.37|5096.42|5058.42|5095.8|5057.8|10
1606429200000|2020-11-26 22:20:00|5096.58|5058.58|5097.06|5059.06|5097.25|5059.25|5096.43|5058.43|10
1606429210000|2020-11-26 22:20:10|5097.17|5059.17|5096.77|5058.77|5097.32|5059.32|5096.76|5058.76|10
1606429220000|2020-11-26 22:20:20|5096.63|5058.63|5096.89|5058.89|5097.05|5059.05|5096.52|5058.52|10
1606429230000|2020-11-26 22:20:30|5096.96|5058.96|5097.05|5059.05|5097.42|5059.42|5096.87|5058.87|10
1606429240000|2020-11-26 22:20:40|5097.25|5059.25|5097.69|5059.69|5097.69|5059.69|5096.9|5058.9|9
1606429250000|2020-11-26 22:20:50|5098.03|5060.03|5098.81|5060.81|5098.81|5060.81|5098.03|5060.03|10
1606429260000|2020-11-26 22:21:00|5098.9|5060.9|5100.39|5062.39|5100.39|5062.39|5098.9|5060.9|10
1606429270000|2020-11-26 22:21:10|5100.51|5062.51|5101.51|5063.51|5101.51|5063.51|5100.46|5062.46|9
1606429280000|2020-11-26 22:21:20|5101.54|5063.54|5102.1|5064.1|5102.11|5064.11|5101.54|5063.54|10
1606429290000|2020-11-26 22:21:30|5101.85|5063.85|5102.58|5064.58|5102.58|5064.58|5101.85|5063.85|9
1606429300000|2020-11-26 22:21:40|5102.44|5064.44|5102.62|5064.62|5103.55|5065.55|5102.44|5064.44|9
1606429310000|2020-11-26 22:21:50|5102.55|5064.55|5102.62|5064.62|5102.73|5064.73|5102.28|5064.28|10
1606429320000|2020-11-26 22:22:00|5102.64|5064.64|5102.45|5064.45|5102.86|5064.86|5102.45|5064.45|10
1606429330000|2020-11-26 22:22:10|5102.69|5064.69|5102.33|5064.33|5102.69|5064.69|5102.2|5064.2|10
1606429340000|2020-11-26 22:22:20|5102.28|5064.28|5103.6|5065.6|5103.6|5065.6|5102.28|5064.28|10
1606429350000|2020-11-26 22:22:30|5104.01|5066.01|5104.24|5066.24|5104.29|5066.29|5104.01|5066.01|10
1606429360000|2020-11-26 22:22:40|5104.6|5066.6|5106.27|5068.27|5106.27|5068.27|5104.38|5066.38|9
1606429370000|2020-11-26 22:22:50|5106.71|5068.71|5107.7|5069.7|5107.97|5069.97|5106.71|5068.71|10
1606429380000|2020-11-26 22:23:00|5107.91|5069.91|5108.28|5070.28|5108.38|5070.38|5107.91|5069.91|10
1606429390000|2020-11-26 22:23:10|5108.53|5070.53|5108.91|5070.91|5108.93|5070.93|5108.37|5070.37|10
1606429400000|2020-11-26 22:23:20|5109.13|5071.13|5109.36|5071.36|5109.71|5071.71|5109.03|5071.03|9
1606429410000|2020-11-26 22:23:30|5109.38|5071.38|5109.34|5071.34|5109.63|5071.63|5109.19|5071.19|9
1606429420000|2020-11-26 22:23:40|5109.42|5071.42|5111.4|5073.4|5111.74|5073.74|5109.42|5071.42|10
1606429430000|2020-11-26 22:23:50|5111.52|5073.52|5111.84|5073.84|5111.84|5073.84|5111.05|5073.05|9
1606429440000|2020-11-26 22:24:00|5111.93|5073.93|5112.34|5074.34|5112.41|5074.41|5111.8|5073.8|9
1606429450000|2020-11-26 22:24:10|5112.02|5074.02|5112.38|5074.38|5112.47|5074.47|5111.9|5073.9|10
1606429460000|2020-11-26 22:24:20|5111.88|5073.88|5111.38|5073.38|5111.93|5073.93|5111.38|5073.38|9
1606429470000|2020-11-26 22:24:30|5111.26|5073.26|5111.19|5073.19|5111.26|5073.26|5110.92|5072.92|10
1606429480000|2020-11-26 22:24:40|5111.18|5073.18|5111.81|5073.81|5112|5074|5111.18|5073.18|10
1606429490000|2020-11-26 22:24:50|5112.03|5074.03|5112.25|5074.25|5112.25|5074.25|5111.88|5073.88|9
1606429500000|2020-11-26 22:25:00|5112.24|5074.24|5112.86|5074.86|5112.91|5074.91|5112.22|5074.22|10
1606429510000|2020-11-26 22:25:10|5112.81|5074.81|5112.61|5074.61|5113.14|5075.14|5112.39|5074.39|10
1606429520000|2020-11-26 22:25:20|5112.69|5074.69|5113.06|5075.06|5113.17|5075.17|5112.69|5074.69|10
1606429530000|2020-11-26 22:25:30|5113.04|5075.04|5113.3|5075.3|5113.32|5075.32|5112.87|5074.87|9
1606429540000|2020-11-26 22:25:40|5113.43|5075.43|5114.54|5076.54|5114.54|5076.54|5113.43|5075.43|10
1606429550000|2020-11-26 22:25:50|5114.45|5076.45|5115.59|5077.59|5115.65|5077.65|5114.45|5076.45|10
1606429560000|2020-11-26 22:26:00|5115.46|5077.46|5116.16|5078.16|5116.16|5078.16|5115.33|5077.33|10
1606429570000|2020-11-26 22:26:10|5116.98|5078.98|5119.04|5081.04|5119.04|5081.04|5116.84|5078.84|10
1606429580000|2020-11-26 22:26:20|5119.29|5081.29|5121.3|5083.3|5121.31|5083.31|5119.29|5081.29|10
1606429590000|2020-11-26 22:26:30|5121.5|5083.5|5122.37|5084.37|5122.37|5084.37|5121.01|5083.01|10
1606429600000|2020-11-26 22:26:40|5122.15|5084.15|5123.01|5085.01|5123.13|5085.13|5122.15|5084.15|10
1606429610000|2020-11-26 22:26:50|5123.06|5085.06|5125|5087|5125|5087|5123.02|5085.02|10
1606429620000|2020-11-26 22:27:00|5125.02|5087.02|5126.2|5088.2|5126.2|5088.2|5124.72|5086.72|9
1606429630000|2020-11-26 22:27:10|5126.37|5088.37|5128.2|5090.2|5128.2|5090.2|5126.37|5088.37|10
1606429640000|2020-11-26 22:27:20|5128.49|5090.49|5129.77|5091.77|5129.77|5091.77|5128.49|5090.49|10
1606429650000|2020-11-26 22:27:30|5130.49|5092.49|5133.31|5095.31|5133.33|5095.33|5130.49|5092.49|10
1606429660000|2020-11-26 22:27:40|5134.76|5096.76|5136.91|5098.91|5136.91|5098.91|5134.56|5096.56|10
1606429670000|2020-11-26 22:27:50|5137.25|5099.25|5139.42|5101.42|5139.42|5101.42|5137.13|5099.13|10
1606429680000|2020-11-26 22:28:00|5139.66|5101.66|5140.09|5102.09|5140.22|5102.22|5139.38|5101.38|10
1606429690000|2020-11-26 22:28:10|5140.11|5102.11|5140.43|5102.43|5140.44|5102.44|5139.82|5101.82|10
1606429700000|2020-11-26 22:28:20|5139.85|5101.85|5135.37|5097.37|5139.85|5101.85|5135.34|5097.34|10
1606429710000|2020-11-26 22:28:30|5134.72|5096.72|5136.64|5098.64|5136.64|5098.64|5134.72|5096.72|10
1606429720000|2020-11-26 22:28:40|5136.66|5098.66|5137.22|5099.22|5137.47|5099.47|5136.66|5098.66|9
1606429730000|2020-11-26 22:28:50|5137.15|5099.15|5137.52|5099.52|5137.61|5099.61|5137.14|5099.14|10
1606429740000|2020-11-26 22:29:00|5137.54|5099.54|5136.46|5098.46|5137.54|5099.54|5136.46|5098.46|9
1606429750000|2020-11-26 22:29:10|5135.91|5097.91|5134.18|5096.18|5135.91|5097.91|5133.98|5095.98|9
1606429760000|2020-11-26 22:29:20|5134.42|5096.42|5133.26|5095.26|5134.42|5096.42|5133.26|5095.26|10
1606429770000|2020-11-26 22:29:30|5133.06|5095.06|5132.88|5094.88|5133.06|5095.06|5132.49|5094.49|10
1606429780000|2020-11-26 22:29:40|5132.92|5094.92|5134.33|5096.33|5134.66|5096.66|5132.92|5094.92|10
1606429790000|2020-11-26 22:29:50|5134.12|5096.12|5134.78|5096.78|5135.01|5097.01|5134.12|5096.12|9
1606429800000|2020-11-26 22:30:00|5135.25|5097.25|5136.32|5098.32|5136.32|5098.32|5135.21|5097.21|10
1606429810000|2020-11-26 22:30:10|5136.44|5098.44|5137.12|5099.12|5137.29|5099.29|5136.44|5098.44|10
1606429820000|2020-11-26 22:30:20|5137.1|5099.1|5136.56|5098.56|5137.15|5099.15|5136.43|5098.43|10
1606429830000|2020-11-26 22:30:30|5136.58|5098.58|5137.64|5099.64|5137.65|5099.65|5136.58|5098.58|9
1606429840000|2020-11-26 22:30:40|5137.9|5099.9|5138.97|5100.97|5139.09|5101.09|5137.76|5099.76|10
1606429850000|2020-11-26 22:30:50|5138.93|5100.93|5140.41|5102.41|5140.43|5102.43|5138.93|5100.93|10
1606429860000|2020-11-26 22:31:00|5140.63|5102.63|5141.7|5103.7|5141.7|5103.7|5140.63|5102.63|9
1606429870000|2020-11-26 22:31:10|5141.91|5103.91|5142.75|5104.75|5143.12|5105.12|5141.87|5103.87|10
1606429880000|2020-11-26 22:31:20|5142.78|5104.78|5143.81|5105.81|5143.81|5105.81|5142.78|5104.78|10
1606429890000|2020-11-26 22:31:30|5144.09|5106.09|5145.92|5107.92|5145.92|5107.92|5144.09|5106.09|10
1606429900000|2020-11-26 22:31:40|5146.01|5108.01|5147.53|5109.53|5147.53|5109.53|5146.01|5108.01|10
1606429910000|2020-11-26 22:31:50|5147.44|5109.44|5149.87|5111.87|5149.87|5111.87|5147.44|5109.44|10
1606429920000|2020-11-26 22:32:00|5150.44|5112.44|5151.03|5113.03|5151.03|5113.03|5150.08|5112.08|10
1606429930000|2020-11-26 22:32:10|5150.87|5112.87|5152.13|5114.13|5152.72|5114.72|5150.87|5112.87|10
1606429940000|2020-11-26 22:32:20|5152.12|5114.12|5152.33|5114.33|5152.41|5114.41|5152.06|5114.06|10
1606429950000|2020-11-26 22:32:30|5152.53|5114.53|5154.07|5116.07|5154.07|5116.07|5152.53|5114.53|10
1606429960000|2020-11-26 22:32:40|5154.5|5116.5|5157.44|5119.44|5157.44|5119.44|5154.5|5116.5|10
1606429970000|2020-11-26 22:32:50|5157.81|5119.81|5158.5|5120.5|5158.71|5120.71|5157.81|5119.81|10
1606429980000|2020-11-26 22:33:00|5158.85|5120.85|5159.37|5121.37|5159.54|5121.54|5158.59|5120.59|10
1606429990000|2020-11-26 22:33:10|5160.41|5122.41|5161.46|5123.46|5161.84|5123.84|5160.41|5122.41|10
1606430000000|2020-11-26 22:33:20|5161.41|5123.41|5160.63|5122.63|5161.67|5123.67|5160.21|5122.21|10
1606430010000|2020-11-26 22:33:30|5160.33|5122.33|5159.78|5121.78|5160.33|5122.33|5159.54|5121.54|10
1606430020000|2020-11-26 22:33:40|5159.97|5121.97|5159.55|5121.55|5160.7|5122.7|5159.55|5121.55|10
1606430030000|2020-11-26 22:33:50|5159.09|5121.09|5154.92|5116.92|5159.09|5121.09|5154.92|5116.92|10
1606430040000|2020-11-26 22:34:00|5154.48|5116.48|5153.73|5115.73|5154.66|5116.66|5153.31|5115.31|10
1606430050000|2020-11-26 22:34:10|5153.6|5115.6|5153.86|5115.86|5154.34|5116.34|5152.97|5114.97|10
1606430060000|2020-11-26 22:34:20|5153.79|5115.79|5154.58|5116.58|5154.59|5116.59|5153.79|5115.79|10
1606430070000|2020-11-26 22:34:30|5154.92|5116.92|5155.68|5117.68|5155.79|5117.79|5154.92|5116.92|10
1606430080000|2020-11-26 22:34:40|5155.62|5117.62|5156.06|5118.06|5156.06|5118.06|5155.51|5117.51|10
1606430090000|2020-11-26 22:34:50|5156.07|5118.07|5156.31|5118.31|5156.73|5118.73|5156.07|5118.07|10
1606430100000|2020-11-26 22:35:00|5156.39|5118.39|5156.64|5118.64|5156.64|5118.64|5156.16|5118.16|10
1606430110000|2020-11-26 22:35:10|5156.3|5118.3|5155.47|5117.47|5156.3|5118.3|5155.04|5117.04|10
1606430120000|2020-11-26 22:35:20|5155.35|5117.35|5155.55|5117.55|5155.55|5117.55|5155.15|5117.15|10
1606430130000|2020-11-26 22:35:30|5155.62|5117.62|5154.91|5116.91|5155.62|5117.62|5154.8|5116.8|9
1606430140000|2020-11-26 22:35:40|5154.94|5116.94|5154.12|5116.12|5155.13|5117.13|5154.12|5116.12|10
1606430150000|2020-11-26 22:35:50|5153.93|5115.93|5152.33|5114.33|5153.93|5115.93|5152.33|5114.33|10
1606430160000|2020-11-26 22:36:00|5149.99|5111.99|5146.29|5108.29|5150.02|5112.02|5146.29|5108.29|10
1606430170000|2020-11-26 22:36:10|5146.27|5108.27|5143.64|5105.64|5146.27|5108.27|5143.61|5105.61|9
1606430180000|2020-11-26 22:36:20|5143.63|5105.63|5142.34|5104.34|5143.63|5105.63|5142.26|5104.26|10
1606430190000|2020-11-26 22:36:30|5142.05|5104.05|5141.77|5103.77|5142.22|5104.22|5141.56|5103.56|10
1606430200000|2020-11-26 22:36:40|5141.42|5103.42|5138.83|5100.83|5141.43|5103.43|5138.83|5100.83|10
1606430210000|2020-11-26 22:36:50|5139.16|5101.16|5137.77|5099.77|5139.16|5101.16|5137.77|5099.77|10
1606430220000|2020-11-26 22:37:00|5137.73|5099.73|5136.6|5098.6|5137.85|5099.85|5136.6|5098.6|9
1606430230000|2020-11-26 22:37:10|5136.07|5098.07|5136.14|5098.14|5136.37|5098.37|5135.86|5097.86|10
1606430240000|2020-11-26 22:37:20|5135.87|5097.87|5134.68|5096.68|5135.87|5097.87|5134.68|5096.68|10
1606430250000|2020-11-26 22:37:30|5134.75|5096.75|5134.66|5096.66|5134.79|5096.79|5134.13|5096.13|10
1606430260000|2020-11-26 22:37:40|5134.89|5096.89|5135.75|5097.75|5135.75|5097.75|5134.89|5096.89|10
1606430270000|2020-11-26 22:37:50|5135.85|5097.85|5135.38|5097.38|5135.85|5097.85|5135.24|5097.24|9
1606430280000|2020-11-26 22:38:00|5135.54|5097.54|5136.28|5098.28|5136.29|5098.29|5135.52|5097.52|10
1606430290000|2020-11-26 22:38:10|5136.48|5098.48|5137.68|5099.68|5137.68|5099.68|5136.48|5098.48|10
1606430300000|2020-11-26 22:38:20|5137.78|5099.78|5142.52|5104.52|5142.52|5104.52|5137.78|5099.78|10
1606430310000|2020-11-26 22:38:30|5142.64|5104.64|5146.76|5108.76|5146.76|5108.76|5142.64|5104.64|10
1606430320000|2020-11-26 22:38:40|5146.75|5108.75|5149.12|5111.12|5149.12|5111.12|5146.75|5108.75|10
1606430330000|2020-11-26 22:38:50|5149.3|5111.3|5151.15|5113.15|5151.28|5113.28|5149.3|5111.3|10
1606430340000|2020-11-26 22:39:00|5151.57|5113.57|5152.05|5114.05|5152.66|5114.66|5151.57|5113.57|10
1606430350000|2020-11-26 22:39:10|5151.79|5113.79|5149.92|5111.92|5151.79|5113.79|5149.92|5111.92|10
1606430360000|2020-11-26 22:39:20|5149.9|5111.9|5150.86|5112.86|5150.86|5112.86|5149.33|5111.33|10
1606430370000|2020-11-26 22:39:30|5150.87|5112.87|5150.87|5112.87|5151.45|5113.45|5150.78|5112.78|10
1606430380000|2020-11-26 22:39:40|5151.05|5113.05|5151.55|5113.55|5151.6|5113.6|5150.85|5112.85|9
1606430390000|2020-11-26 22:39:50|5151.79|5113.79|5152.59|5114.59|5152.62|5114.62|5151.79|5113.79|9
1606430400000|2020-11-26 22:40:00|5152.72|5114.72|5153.82|5115.82|5154.22|5116.22|5152.72|5114.72|9
1606430410000|2020-11-26 22:40:10|5154.26|5116.26|5155.59|5117.59|5155.59|5117.59|5154.26|5116.26|10
1606430420000|2020-11-26 22:40:20|5155.48|5117.48|5156.5|5118.5|5156.52|5118.52|5155.29|5117.29|10
1606430430000|2020-11-26 22:40:30|5156.91|5118.91|5157.07|5119.07|5157.61|5119.61|5156.91|5118.91|9
1606430440000|2020-11-26 22:40:40|5157.24|5119.24|5157.65|5119.65|5157.65|5119.65|5157.16|5119.16|10
1606430450000|2020-11-26 22:40:50|5157.61|5119.61|5157.56|5119.56|5157.62|5119.62|5157.16|5119.16|8
1606430460000|2020-11-26 22:41:00|5157.48|5119.48|5158.35|5120.35|5158.35|5120.35|5157.38|5119.38|10
1606430470000|2020-11-26 22:41:10|5158.24|5120.24|5158.69|5120.69|5158.69|5120.69|5158.24|5120.24|10
1606430480000|2020-11-26 22:41:20|5158.6|5120.6|5159.66|5121.66|5159.66|5121.66|5158.6|5120.6|10
1606430490000|2020-11-26 22:41:30|5159.65|5121.65|5159.56|5121.56|5159.65|5121.65|5159.3|5121.3|10
1606430500000|2020-11-26 22:41:40|5159.68|5121.68|5160.71|5122.71|5160.71|5122.71|5159.68|5121.68|9
1606430510000|2020-11-26 22:41:50|5160.93|5122.93|5161.33|5123.33|5161.41|5123.41|5160.93|5122.93|10
1606430520000|2020-11-26 22:42:00|5161.73|5123.73|5160.76|5122.76|5161.73|5123.73|5160.75|5122.75|10
1606430530000|2020-11-26 22:42:10|5160.75|5122.75|5160.95|5122.95|5161.13|5123.13|5160.75|5122.75|10
1606430540000|2020-11-26 22:42:20|5161.02|5123.02|5160.89|5122.89|5161.52|5123.52|5160.89|5122.89|10
1606430550000|2020-11-26 22:42:30|5160.5|5122.5|5157.22|5119.22|5160.5|5122.5|5157.22|5119.22|9
1606430560000|2020-11-26 22:42:40|5156.76|5118.76|5156.26|5118.26|5156.77|5118.77|5156.26|5118.26|10
1606430570000|2020-11-26 22:42:50|5156.27|5118.27|5155.76|5117.76|5156.58|5118.58|5155.76|5117.76|10
1606430580000|2020-11-26 22:43:00|5155.26|5117.26|5152.15|5114.15|5155.26|5117.26|5152.15|5114.15|10
1606430590000|2020-11-26 22:43:10|5151.9|5113.9|5147.74|5109.74|5151.9|5113.9|5147.74|5109.74|10
1606430600000|2020-11-26 22:43:20|5147.73|5109.73|5146.1|5108.1|5147.73|5109.73|5146.1|5108.1|9
1606430610000|2020-11-26 22:43:30|5145.9|5107.9|5144.48|5106.48|5145.9|5107.9|5144.48|5106.48|9
1606430620000|2020-11-26 22:43:40|5144.46|5106.46|5144.92|5106.92|5145.35|5107.35|5144.46|5106.46|10
1606430630000|2020-11-26 22:43:50|5144.99|5106.99|5144.66|5106.66|5145.35|5107.35|5144.61|5106.61|10
1606430640000|2020-11-26 22:44:00|5144.9|5106.9|5144.8|5106.8|5145.07|5107.07|5144.7|5106.7|10
1606430650000|2020-11-26 22:44:10|5144.89|5106.89|5145.17|5107.17|5145.17|5107.17|5144.57|5106.57|10
1606430660000|2020-11-26 22:44:20|5145.09|5107.09|5146.23|5108.23|5146.23|5108.23|5145.09|5107.09|9
1606430670000|2020-11-26 22:44:30|5146.31|5108.31|5145.46|5107.46|5146.31|5108.31|5145.46|5107.46|9
1606430680000|2020-11-26 22:44:40|5145.43|5107.43|5146.33|5108.33|5146.33|5108.33|5145.29|5107.29|10
1606430690000|2020-11-26 22:44:50|5146.53|5108.53|5147.8|5109.8|5147.8|5109.8|5146.53|5108.53|9
1606430700000|2020-11-26 22:45:00|5147.99|5109.99|5149.01|5111.01|5149.01|5111.01|5147.54|5109.54|9
1606430710000|2020-11-26 22:45:10|5149.65|5111.65|5150.73|5112.73|5150.73|5112.73|5149.65|5111.65|10
1606430720000|2020-11-26 22:45:20|5150.78|5112.78|5152.89|5114.89|5152.89|5114.89|5150.78|5112.78|10
1606430730000|2020-11-26 22:45:30|5152.63|5114.63|5154.39|5116.39|5154.39|5116.39|5152.63|5114.63|10
1606430740000|2020-11-26 22:45:40|5154.73|5116.73|5156.22|5118.22|5156.22|5118.22|5154.73|5116.73|10
1606430750000|2020-11-26 22:45:50|5156.33|5118.33|5160.44|5122.44|5160.44|5122.44|5156.33|5118.33|10
1606430760000|2020-11-26 22:46:00|5160.75|5122.75|5162.54|5124.54|5162.54|5124.54|5160.75|5122.75|10
1606430770000|2020-11-26 22:46:10|5162.73|5124.73|5162.44|5124.44|5163.34|5125.34|5162.44|5124.44|10
1606430780000|2020-11-26 22:46:20|5162.51|5124.51|5157.98|5119.98|5162.58|5124.58|5157.98|5119.98|10
1606430790000|2020-11-26 22:46:30|5156.96|5118.96|5152.89|5114.89|5156.96|5118.96|5152.89|5114.89|10
1606430800000|2020-11-26 22:46:40|5152.71|5114.71|5148.61|5110.61|5152.71|5114.71|5148.61|5110.61|10
1606430810000|2020-11-26 22:46:50|5148.02|5110.02|5147.71|5109.71|5148.59|5110.59|5147.66|5109.66|9
1606430820000|2020-11-26 22:47:00|5148.14|5110.14|5146.27|5108.27|5148.18|5110.18|5146.27|5108.27|10
1606430830000|2020-11-26 22:47:10|5145.81|5107.81|5142.15|5104.15|5145.81|5107.81|5142.15|5104.15|10
1606430840000|2020-11-26 22:47:20|5141.8|5103.8|5137.59|5099.59|5141.8|5103.8|5137.59|5099.59|10
1606430850000|2020-11-26 22:47:30|5136.93|5098.93|5135.74|5097.74|5136.93|5098.93|5135.49|5097.49|10
1606430860000|2020-11-26 22:47:40|5135.2|5097.2|5132.88|5094.88|5135.2|5097.2|5132.88|5094.88|9
1606430870000|2020-11-26 22:47:50|5132.37|5094.37|5130.29|5092.29|5132.37|5094.37|5130.12|5092.12|10
1606430880000|2020-11-26 22:48:00|5129.43|5091.43|5126.01|5088.01|5129.43|5091.43|5126.01|5088.01|10
1606430890000|2020-11-26 22:48:10|5125.76|5087.76|5123.57|5085.57|5125.76|5087.76|5123.46|5085.46|10
1606430900000|2020-11-26 22:48:20|5123.68|5085.68|5124.11|5086.11|5124.6|5086.6|5123.66|5085.66|10
1606430910000|2020-11-26 22:48:30|5124.16|5086.16|5127.12|5089.12|5127.12|5089.12|5124.16|5086.16|9
1606430920000|2020-11-26 22:48:40|5127.06|5089.06|5127.09|5089.09|5128.57|5090.57|5127.06|5089.06|10
1606430930000|2020-11-26 22:48:50|5126.97|5088.97|5127.01|5089.01|5127.01|5089.01|5126.66|5088.66|10
1606430940000|2020-11-26 22:49:00|5126.92|5088.92|5126.37|5088.37|5126.92|5088.92|5126.37|5088.37|10
1606430950000|2020-11-26 22:49:10|5125.91|5087.91|5120.67|5082.67|5125.91|5087.91|5120.67|5082.67|10
1606430960000|2020-11-26 22:49:20|5121.08|5083.08|5120.38|5082.38|5121.6|5083.6|5120.38|5082.38|10
1606430970000|2020-11-26 22:49:30|5120.39|5082.39|5121.36|5083.36|5122.35|5084.35|5120.39|5082.39|10
1606430980000|2020-11-26 22:49:40|5120.81|5082.81|5116.12|5078.12|5120.81|5082.81|5116.12|5078.12|10
1606430990000|2020-11-26 22:49:50|5116.65|5078.65|5118.45|5080.45|5118.45|5080.45|5116|5078|10
1606431000000|2020-11-26 22:50:00|5118.42|5080.42|5117.8|5079.8|5118.42|5080.42|5117.72|5079.72|10
1606431010000|2020-11-26 22:50:10|5118.05|5080.05|5121.1|5083.1|5121.1|5083.1|5118.05|5080.05|10
1606431020000|2020-11-26 22:50:20|5121.15|5083.15|5123.37|5085.37|5123.37|5085.37|5121.15|5083.15|10
1606431030000|2020-11-26 22:50:30|5122.74|5084.74|5122.87|5084.87|5122.96|5084.96|5122.41|5084.41|10
1606431040000|2020-11-26 22:50:40|5123.04|5085.04|5123.19|5085.19|5123.71|5085.71|5122.77|5084.77|10
1606431050000|2020-11-26 22:50:50|5123.35|5085.35|5123.14|5085.14|5123.35|5085.35|5122.61|5084.61|10
1606431060000|2020-11-26 22:51:00|5123.25|5085.25|5123.2|5085.2|5123.52|5085.52|5122.86|5084.86|10
1606431070000|2020-11-26 22:51:10|5123.05|5085.05|5120.39|5082.39|5123.05|5085.05|5120.39|5082.39|10
1606431080000|2020-11-26 22:51:20|5119.79|5081.79|5118.48|5080.48|5119.9|5081.9|5118.32|5080.32|10
1606431090000|2020-11-26 22:51:30|5118.51|5080.51|5119.98|5081.98|5120.31|5082.31|5118.51|5080.51|10
1606431100000|2020-11-26 22:51:40|5120.56|5082.56|5122.74|5084.74|5123.16|5085.16|5120.56|5082.56|10
1606431110000|2020-11-26 22:51:50|5122.64|5084.64|5123.91|5085.91|5124.55|5086.55|5122.64|5084.64|10
1606431120000|2020-11-26 22:52:00|5124.13|5086.13|5125.49|5087.49|5125.49|5087.49|5124.07|5086.07|10
1606431130000|2020-11-26 22:52:10|5125.78|5087.78|5124.89|5086.89|5126.27|5088.27|5124.89|5086.89|10
1606431140000|2020-11-26 22:52:20|5125.59|5087.59|5126.47|5088.47|5126.54|5088.54|5125.49|5087.49|10
1606431150000|2020-11-26 22:52:30|5127.69|5089.69|5126.66|5088.66|5127.84|5089.84|5126.66|5088.66|10
1606431160000|2020-11-26 22:52:40|5126.55|5088.55|5127.26|5089.26|5127.36|5089.36|5126.32|5088.32|9
1606431170000|2020-11-26 22:52:50|5127.58|5089.58|5128.69|5090.69|5128.69|5090.69|5127.56|5089.56|9
1606431180000|2020-11-26 22:53:00|5128.96|5090.96|5130.64|5092.64|5130.64|5092.64|5128.94|5090.94|10
1606431190000|2020-11-26 22:53:10|5130.65|5092.65|5132.95|5094.95|5132.95|5094.95|5130.65|5092.65|10
1606431200000|2020-11-26 22:53:20|5132.51|5094.51|5132.73|5094.73|5132.77|5094.77|5132.3|5094.3|10
1606431210000|2020-11-26 22:53:30|5132.85|5094.85|5132.66|5094.66|5132.89|5094.89|5132.5|5094.5|9
1606431220000|2020-11-26 22:53:40|5132.33|5094.33|5132.53|5094.53|5132.72|5094.72|5132.33|5094.33|10
1606431230000|2020-11-26 22:53:50|5132.4|5094.4|5132.56|5094.56|5132.71|5094.71|5132.36|5094.36|10
1606431240000|2020-11-26 22:54:00|5132.61|5094.61|5130.16|5092.16|5132.63|5094.63|5130.16|5092.16|10
1606431250000|2020-11-26 22:54:10|5129.6|5091.6|5127.8|5089.8|5129.6|5091.6|5127.54|5089.54|10
1606431260000|2020-11-26 22:54:20|5127.6|5089.6|5126.72|5088.72|5128.25|5090.25|5126.72|5088.72|10
1606431270000|2020-11-26 22:54:30|5125.67|5087.67|5123.4|5085.4|5125.67|5087.67|5123.4|5085.4|10
1606431280000|2020-11-26 22:54:40|5123.26|5085.26|5125.19|5087.19|5125.23|5087.23|5123.23|5085.23|10
1606431290000|2020-11-26 22:54:50|5125.04|5087.04|5127.27|5089.27|5127.51|5089.51|5125.04|5087.04|10
1606431300000|2020-11-26 22:55:00|5127.42|5089.42|5126.88|5088.88|5127.71|5089.71|5126.86|5088.86|10
1606431310000|2020-11-26 22:55:10|5126.82|5088.82|5126.56|5088.56|5126.88|5088.88|5126.48|5088.48|10
1606431320000|2020-11-26 22:55:20|5126.52|5088.52|5128.17|5090.17|5128.17|5090.17|5126.52|5088.52|10
1606431330000|2020-11-26 22:55:30|5127.9|5089.9|5128.62|5090.62|5128.62|5090.62|5127.88|5089.88|10
1606431340000|2020-11-26 22:55:40|5129.3|5091.3|5129.05|5091.05|5129.37|5091.37|5128.87|5090.87|10
1606431350000|2020-11-26 22:55:50|5129.06|5091.06|5129.83|5091.83|5129.85|5091.85|5128.97|5090.97|10
1606431360000|2020-11-26 22:56:00|5129.75|5091.75|5131.99|5093.99|5131.99|5093.99|5129.75|5091.75|10
1606431370000|2020-11-26 22:56:10|5132.05|5094.05|5133.69|5095.69|5133.69|5095.69|5132.05|5094.05|10
1606431380000|2020-11-26 22:56:20|5133.42|5095.42|5134.75|5096.75|5134.75|5096.75|5133.12|5095.12|10
1606431390000|2020-11-26 22:56:30|5134.36|5096.36|5134.91|5096.91|5135.14|5097.14|5134.36|5096.36|10
1606431400000|2020-11-26 22:56:40|5134.72|5096.72|5135.72|5097.72|5135.72|5097.72|5134.72|5096.72|8
1606431410000|2020-11-26 22:56:50|5135.87|5097.87|5137.01|5099.01|5137.01|5099.01|5135.69|5097.69|9
1606431420000|2020-11-26 22:57:00|5137.3|5099.3|5138.6|5100.6|5138.6|5100.6|5137.3|5099.3|10
1606431430000|2020-11-26 22:57:10|5138.72|5100.72|5140.2|5102.2|5140.45|5102.45|5138.72|5100.72|10
1606431440000|2020-11-26 22:57:20|5140.86|5102.86|5141.67|5103.67|5141.67|5103.67|5140.86|5102.86|9
1606431450000|2020-11-26 22:57:30|5141.76|5103.76|5145.27|5107.27|5145.27|5107.27|5141.76|5103.76|10
1606431460000|2020-11-26 22:57:40|5145.03|5107.03|5146.87|5108.87|5147.41|5109.41|5145.03|5107.03|10
1606431470000|2020-11-26 22:57:50|5147.12|5109.12|5147.54|5109.54|5147.54|5109.54|5146.94|5108.94|9
1606431480000|2020-11-26 22:58:00|5147.66|5109.66|5145.98|5107.98|5147.97|5109.97|5145.98|5107.98|10
1606431490000|2020-11-26 22:58:10|5145.82|5107.82|5145.6|5107.6|5145.82|5107.82|5145.35|5107.35|10
1606431500000|2020-11-26 22:58:20|5145.64|5107.64|5145.56|5107.56|5146.15|5108.15|5145.27|5107.27|9
1606431510000|2020-11-26 22:58:30|5145.31|5107.31|5145.18|5107.18|5145.54|5107.54|5145.08|5107.08|10
1606431520000|2020-11-26 22:58:40|5144.89|5106.89|5145.72|5107.72|5145.8|5107.8|5144.29|5106.29|10
1606431530000|2020-11-26 22:58:50|5145.86|5107.86|5146.39|5108.39|5146.61|5108.61|5145.86|5107.86|8
1606431540000|2020-11-26 22:59:00|5146.43|5108.43|5146.78|5108.78|5146.84|5108.84|5146.28|5108.28|10
1606431550000|2020-11-26 22:59:10|5146.6|5108.6|5145.7|5107.7|5146.84|5108.84|5145.7|5107.7|10
1606431560000|2020-11-26 22:59:20|5145.54|5107.54|5144.72|5106.72|5145.54|5107.54|5144.46|5106.46|10
1606431570000|2020-11-26 22:59:30|5145.12|5107.12|5145.87|5107.87|5145.88|5107.88|5144.95|5106.95|10
1606431580000|2020-11-26 22:59:40|5145.66|5107.66|5146.81|5108.81|5146.81|5108.81|5145.48|5107.48|10
1606431590000|2020-11-26 22:59:50|5146.79|5108.79|5147.2|5109.2|5147.27|5109.27|5146.65|5108.65|9
1606431600000|2020-11-26 23:00:00|5147.45|5109.45|5148.55|5110.55|5148.79|5110.79|5147.45|5109.45|10
1606431610000|2020-11-26 23:00:10|5148.07|5110.07|5145.35|5107.35|5148.07|5110.07|5145.28|5107.28|10
1606431620000|2020-11-26 23:00:20|5145.07|5107.07|5144.35|5106.35|5145.14|5107.14|5144.33|5106.33|10
1606431630000|2020-11-26 23:00:30|5144.36|5106.36|5144.74|5106.74|5144.74|5106.74|5144.22|5106.22|9
1606431640000|2020-11-26 23:00:40|5144.62|5106.62|5144.78|5106.78|5144.81|5106.81|5144.36|5106.36|10
1606431650000|2020-11-26 23:00:50|5144.72|5106.72|5141.08|5103.08|5144.72|5106.72|5141.08|5103.08|9
1606431660000|2020-11-26 23:01:00|5140.7|5102.7|5140.62|5102.62|5141.07|5103.07|5140.62|5102.62|9
1606431670000|2020-11-26 23:01:10|5140.7|5102.7|5136.62|5098.62|5140.7|5102.7|5136.62|5098.62|10
1606431680000|2020-11-26 23:01:20|5136.48|5098.48|5136.02|5098.02|5136.48|5098.48|5135.79|5097.79|10
1606431690000|2020-11-26 23:01:30|5135.92|5097.92|5132.37|5094.37|5135.92|5097.92|5132.37|5094.37|10
1606431700000|2020-11-26 23:01:40|5132.08|5094.08|5130.2|5092.2|5132.08|5094.08|5130.1|5092.1|10
1606431710000|2020-11-26 23:01:50|5130.11|5092.11|5128.16|5090.16|5130.19|5092.19|5128.16|5090.16|10
1606431720000|2020-11-26 23:02:00|5127.79|5089.79|5124.3|5086.3|5127.79|5089.79|5124.3|5086.3|10
1606431730000|2020-11-26 23:02:10|5124.02|5086.02|5123.18|5085.18|5124.02|5086.02|5122.61|5084.61|10
1606431740000|2020-11-26 23:02:20|5123.41|5085.41|5125.45|5087.45|5125.64|5087.64|5123.41|5085.41|10
1606431750000|2020-11-26 23:02:30|5125.32|5087.32|5126.13|5088.13|5126.29|5088.29|5125.32|5087.32|10
1606431760000|2020-11-26 23:02:40|5125.91|5087.91|5123.96|5085.96|5125.91|5087.91|5123.96|5085.96|10
1606431770000|2020-11-26 23:02:50|5124.08|5086.08|5122.69|5084.69|5124.08|5086.08|5122.69|5084.69|10
1606431780000|2020-11-26 23:03:00|5122.42|5084.42|5116.43|5078.43|5122.46|5084.46|5116.43|5078.43|10
1606431790000|2020-11-26 23:03:10|5115.6|5077.6|5116.55|5078.55|5116.55|5078.55|5115.07|5077.07|10
1606431800000|2020-11-26 23:03:20|5117.12|5079.12|5117.4|5079.4|5117.79|5079.79|5117.12|5079.12|10
1606431810000|2020-11-26 23:03:30|5117.72|5079.72|5117.58|5079.58|5118.27|5080.27|5117.42|5079.42|10
1606431820000|2020-11-26 23:03:40|5117.17|5079.17|5117.11|5079.11|5117.39|5079.39|5116.68|5078.68|10
1606431830000|2020-11-26 23:03:50|5116.93|5078.93|5114.46|5076.46|5116.93|5078.93|5114.46|5076.46|10
1606431840000|2020-11-26 23:04:00|5113.98|5075.98|5115.81|5077.81|5115.85|5077.85|5113.51|5075.51|10
1606431850000|2020-11-26 23:04:10|5116.11|5078.11|5116.2|5078.2|5116.35|5078.35|5116.11|5078.11|9
1606431860000|2020-11-26 23:04:20|5116.19|5078.19|5114.87|5076.87|5116.19|5078.19|5114.87|5076.87|10
1606431870000|2020-11-26 23:04:30|5114.88|5076.88|5110.48|5072.48|5114.88|5076.88|5110.48|5072.48|10
1606431880000|2020-11-26 23:04:40|5110.14|5072.14|5112.17|5074.17|5112.21|5074.21|5109.26|5071.26|10
1606431890000|2020-11-26 23:04:50|5112.15|5074.15|5109.52|5071.52|5112.15|5074.15|5109.42|5071.42|9
1606431900000|2020-11-26 23:05:00|5107.59|5069.59|5106.92|5068.92|5107.9|5069.9|5106.92|5068.92|9
1606431910000|2020-11-26 23:05:10|5106.96|5068.96|5103.53|5065.53|5106.96|5068.96|5103.53|5065.53|10
1606431920000|2020-11-26 23:05:20|5103.52|5065.52|5100.56|5062.56|5103.52|5065.52|5100.56|5062.56|10
1606431930000|2020-11-26 23:05:30|5099.71|5061.71|5095.12|5057.12|5099.71|5061.71|5095.12|5057.12|10
1606431940000|2020-11-26 23:05:40|5094.44|5056.44|5087.77|5049.77|5094.44|5056.44|5087.77|5049.77|10
1606431950000|2020-11-26 23:05:50|5086.82|5048.82|5089.55|5051.55|5089.55|5051.55|5086.76|5048.76|10
1606431960000|2020-11-26 23:06:00|5089.7|5051.7|5089.82|5051.82|5090.15|5052.15|5089.09|5051.09|10
1606431970000|2020-11-26 23:06:10|5088.86|5050.86|5086.85|5048.85|5088.86|5050.86|5086.85|5048.85|10
1606431980000|2020-11-26 23:06:20|5087.13|5049.13|5088.1|5050.1|5088.16|5050.16|5086.64|5048.64|10
1606431990000|2020-11-26 23:06:30|5088.19|5050.19|5087.26|5049.26|5088.26|5050.26|5087.26|5049.26|10
1606432000000|2020-11-26 23:06:40|5087.13|5049.13|5086.65|5048.65|5087.37|5049.37|5086.65|5048.65|9
1606432010000|2020-11-26 23:06:50|5086.6|5048.6|5086.53|5048.53|5086.65|5048.65|5086.25|5048.25|10
1606432020000|2020-11-26 23:07:00|5086|5048|5085.07|5047.07|5086|5048|5084.93|5046.93|10
1606432030000|2020-11-26 23:07:10|5084.85|5046.85|5083.53|5045.53|5084.85|5046.85|5083.53|5045.53|9
1606432040000|2020-11-26 23:07:20|5083.13|5045.13|5080.88|5042.88|5083.13|5045.13|5080.88|5042.88|10
1606432050000|2020-11-26 23:07:30|5081.15|5043.15|5078.58|5040.58|5081.41|5043.41|5078.58|5040.58|10
1606432060000|2020-11-26 23:07:40|5078.42|5040.42|5079.14|5041.14|5079.14|5041.14|5078.42|5040.42|10
1606432070000|2020-11-26 23:07:50|5078.77|5040.77|5080.2|5042.2|5080.51|5042.51|5078.77|5040.77|10
1606432080000|2020-11-26 23:08:00|5080.05|5042.05|5079.71|5041.71|5080.24|5042.24|5079.71|5041.71|10
1606432090000|2020-11-26 23:08:10|5079.58|5041.58|5080.16|5042.16|5080.16|5042.16|5079.31|5041.31|10
1606432100000|2020-11-26 23:08:20|5080.49|5042.49|5083.79|5045.79|5083.79|5045.79|5080.49|5042.49|10
1606432110000|2020-11-26 23:08:30|5083.69|5045.69|5084.54|5046.54|5084.54|5046.54|5083.52|5045.52|9
1606432120000|2020-11-26 23:08:40|5084.5|5046.5|5084.46|5046.46|5084.79|5046.79|5084.24|5046.24|10
1606432130000|2020-11-26 23:08:50|5084.43|5046.43|5082.95|5044.95|5084.45|5046.45|5082.95|5044.95|10
1606432140000|2020-11-26 23:09:00|5082.76|5044.76|5082.52|5044.52|5083.04|5045.04|5082.5|5044.5|9
1606432150000|2020-11-26 23:09:10|5082.44|5044.44|5084.23|5046.23|5084.23|5046.23|5082.44|5044.44|10
1606432160000|2020-11-26 23:09:20|5083.98|5045.98|5084.77|5046.77|5084.77|5046.77|5083.45|5045.45|10
1606432170000|2020-11-26 23:09:30|5084.67|5046.67|5085.31|5047.31|5085.34|5047.34|5084.29|5046.29|10
1606432180000|2020-11-26 23:09:40|5085.93|5047.93|5085.63|5047.63|5085.93|5047.93|5085.36|5047.36|9
1606432190000|2020-11-26 23:09:50|5085.51|5047.51|5085.39|5047.39|5086.12|5048.12|5085.22|5047.22|10
1606432200000|2020-11-26 23:10:00|5085.03|5047.03|5084|5046|5085.19|5047.19|5084|5046|10
1606432210000|2020-11-26 23:10:10|5083.79|5045.79|5078.5|5040.5|5083.79|5045.79|5078.5|5040.5|10
1606432220000|2020-11-26 23:10:20|5078.91|5040.91|5077.95|5039.95|5079.28|5041.28|5077.95|5039.95|10
1606432230000|2020-11-26 23:10:30|5077.81|5039.81|5077.82|5039.82|5077.82|5039.82|5077.14|5039.14|10
1606432240000|2020-11-26 23:10:40|5077.93|5039.93|5078.39|5040.39|5078.39|5040.39|5077.06|5039.06|9
1606432250000|2020-11-26 23:10:50|5078.43|5040.43|5079.1|5041.1|5079.58|5041.58|5078.43|5040.43|10
1606432260000|2020-11-26 23:11:00|5079.12|5041.12|5078.89|5040.89|5079.21|5041.21|5078.77|5040.77|10
1606432270000|2020-11-26 23:11:10|5078.9|5040.9|5079.75|5041.75|5079.75|5041.75|5078.52|5040.52|10
1606432280000|2020-11-26 23:11:20|5080.15|5042.15|5083.13|5045.13|5083.13|5045.13|5080.15|5042.15|10
1606432290000|2020-11-26 23:11:30|5083.28|5045.28|5086.41|5048.41|5086.41|5048.41|5083.28|5045.28|10
1606432300000|2020-11-26 23:11:40|5086.61|5048.61|5087.98|5049.98|5087.98|5049.98|5086.61|5048.61|10
1606432310000|2020-11-26 23:11:50|5088.08|5050.08|5089.99|5051.99|5089.99|5051.99|5088.08|5050.08|10
1606432320000|2020-11-26 23:12:00|5090.06|5052.06|5090.85|5052.85|5090.85|5052.85|5090.06|5052.06|10
1606432330000|2020-11-26 23:12:10|5090.39|5052.39|5090.27|5052.27|5090.42|5052.42|5089.34|5051.34|10
1606432340000|2020-11-26 23:12:20|5090.06|5052.06|5087.71|5049.71|5090.2|5052.2|5087.71|5049.71|10
1606432350000|2020-11-26 23:12:30|5087.28|5049.28|5087.33|5049.33|5087.66|5049.66|5086.26|5048.26|9
1606432360000|2020-11-26 23:12:40|5087.71|5049.71|5086.61|5048.61|5087.71|5049.71|5086.61|5048.61|10
1606432370000|2020-11-26 23:12:50|5086.74|5048.74|5085.1|5047.1|5086.74|5048.74|5085.1|5047.1|10
1606432380000|2020-11-26 23:13:00|5085.61|5047.61|5086.02|5048.02|5086.02|5048.02|5085.43|5047.43|9
1606432390000|2020-11-26 23:13:10|5087.05|5049.05|5087.16|5049.16|5087.78|5049.78|5087.05|5049.05|10
1606432400000|2020-11-26 23:13:20|5087.07|5049.07|5086.23|5048.23|5087.07|5049.07|5085.85|5047.85|9
1606432410000|2020-11-26 23:13:30|5086.11|5048.11|5086.79|5048.79|5086.79|5048.79|5085.51|5047.51|10
1606432420000|2020-11-26 23:13:40|5086.62|5048.62|5085.91|5047.91|5086.62|5048.62|5085.91|5047.91|9
1606432430000|2020-11-26 23:13:50|5085.56|5047.56|5084.16|5046.16|5085.56|5047.56|5084.16|5046.16|9
1606432440000|2020-11-26 23:14:00|5084|5046|5082.38|5044.38|5084|5046|5081.97|5043.97|10
1606432450000|2020-11-26 23:14:10|5082.49|5044.49|5082.16|5044.16|5082.62|5044.62|5082.16|5044.16|10
1606432460000|2020-11-26 23:14:20|5082.12|5044.12|5081.92|5043.92|5082.2|5044.2|5081.64|5043.64|9
1606432470000|2020-11-26 23:14:30|5081.86|5043.86|5081.62|5043.62|5082.39|5044.39|5081.62|5043.62|10
1606432480000|2020-11-26 23:14:40|5081.45|5043.45|5081.14|5043.14|5081.54|5043.54|5080.96|5042.96|8
1606432490000|2020-11-26 23:14:50|5081.17|5043.17|5082.19|5044.19|5082.36|5044.36|5081.17|5043.17|10
1606432500000|2020-11-26 23:15:00|5082.07|5044.07|5082.64|5044.64|5082.72|5044.72|5082.04|5044.04|10
1606432510000|2020-11-26 23:15:10|5082.49|5044.49|5083.75|5045.75|5083.75|5045.75|5082.44|5044.44|9
1606432520000|2020-11-26 23:15:20|5085.16|5047.16|5086.99|5048.99|5086.99|5048.99|5085.16|5047.16|10
1606432530000|2020-11-26 23:15:30|5087.27|5049.27|5089.37|5051.37|5089.37|5051.37|5087.27|5049.27|10
1606432540000|2020-11-26 23:15:40|5089.26|5051.26|5091.21|5053.21|5091.21|5053.21|5089.26|5051.26|10
1606432550000|2020-11-26 23:15:50|5090.96|5052.96|5090.53|5052.53|5091.15|5053.15|5090.53|5052.53|10
1606432560000|2020-11-26 23:16:00|5090.75|5052.75|5093.07|5055.07|5093.07|5055.07|5090.75|5052.75|10
1606432570000|2020-11-26 23:16:10|5093.04|5055.04|5095.32|5057.32|5095.46|5057.46|5093.04|5055.04|10
1606432580000|2020-11-26 23:16:20|5096.03|5058.03|5095.31|5057.31|5096.12|5058.12|5095.31|5057.31|9
1606432590000|2020-11-26 23:16:30|5095.08|5057.08|5093.64|5055.64|5095.08|5057.08|5093.63|5055.63|10
1606432600000|2020-11-26 23:16:40|5093.65|5055.65|5092.23|5054.23|5093.68|5055.68|5092.23|5054.23|9
1606432610000|2020-11-26 23:16:50|5092.1|5054.1|5088.89|5050.89|5092.1|5054.1|5088.89|5050.89|10
1606432620000|2020-11-26 23:17:00|5088.67|5050.67|5083.81|5045.81|5088.67|5050.67|5083.81|5045.81|10
1606432630000|2020-11-26 23:17:10|5083.19|5045.19|5083.34|5045.34|5083.55|5045.55|5083.14|5045.14|9
1606432640000|2020-11-26 23:17:20|5083.39|5045.39|5081.35|5043.35|5083.39|5045.39|5081.33|5043.33|10
1606432650000|2020-11-26 23:17:30|5081.31|5043.31|5070.18|5032.18|5081.31|5043.31|5069.82|5031.82|10
1606432660000|2020-11-26 23:17:40|5070.19|5032.19|5068.6|5030.6|5070.19|5032.19|5068.46|5030.46|10
1606432670000|2020-11-26 23:17:50|5067.49|5029.49|5062.91|5024.91|5067.6|5029.6|5062.91|5024.91|10
1606432680000|2020-11-26 23:18:00|5062.56|5024.56|5061.32|5023.32|5063.41|5025.41|5061.32|5023.32|10
1606432690000|2020-11-26 23:18:10|5061.54|5023.54|5055.66|5017.66|5062.43|5024.43|5055.66|5017.66|9
1606432700000|2020-11-26 23:18:20|5055.84|5017.84|5054.28|5016.28|5056.78|5018.78|5054.28|5016.28|10
1606432710000|2020-11-26 23:18:30|5051.92|5013.92|5052.6|5014.6|5052.6|5014.6|5049.71|5011.71|10
1606432720000|2020-11-26 23:18:40|5051.38|5013.38|5050.39|5012.39|5051.61|5013.61|5050.39|5012.39|10
1606432730000|2020-11-26 23:18:50|5050.63|5012.63|5049.93|5011.93|5050.63|5012.63|5049.78|5011.78|10
1606432740000|2020-11-26 23:19:00|5049.81|5011.81|5051.12|5013.12|5051.22|5013.22|5049.44|5011.44|10
1606432750000|2020-11-26 23:19:10|5050.46|5012.46|5051.06|5013.06|5051.08|5013.08|5050.46|5012.46|9
1606432760000|2020-11-26 23:19:20|5051.44|5013.44|5052.15|5014.15|5052.84|5014.84|5051.3|5013.3|10
1606432770000|2020-11-26 23:19:30|5052.21|5014.21|5052.17|5014.17|5053.14|5015.14|5052.07|5014.07|10
1606432780000|2020-11-26 23:19:40|5052.26|5014.26|5051.61|5013.61|5052.26|5014.26|5051.4|5013.4|9
1606432790000|2020-11-26 23:19:50|5051.42|5013.42|5050.98|5012.98|5051.42|5013.42|5050.91|5012.91|7
1606432800000|2020-11-26 23:20:00|5051.33|5013.33|5051.99|5013.99|5052.08|5014.08|5051.33|5013.33|8
1606432810000|2020-11-26 23:20:10|5052.12|5014.12|5052.96|5014.96|5052.96|5014.96|5052.03|5014.03|9
1606432820000|2020-11-26 23:20:20|5053.95|5015.95|5061.29|5023.29|5061.29|5023.29|5053.95|5015.95|10
1606432830000|2020-11-26 23:20:30|5061.49|5023.49|5062.23|5024.23|5062.77|5024.77|5061.49|5023.49|10
1606432840000|2020-11-26 23:20:40|5061.96|5023.96|5062.22|5024.22|5062.88|5024.88|5061.96|5023.96|8
1606432850000|2020-11-26 23:20:50|5062.9|5024.9|5064.82|5026.82|5064.82|5026.82|5062.9|5024.9|10
1606432860000|2020-11-26 23:21:00|5064.8|5026.8|5067.72|5029.72|5067.72|5029.72|5064.8|5026.8|10
1606432870000|2020-11-26 23:21:10|5068.19|5030.19|5071.78|5033.78|5071.78|5033.78|5068.19|5030.19|10
1606432880000|2020-11-26 23:21:20|5072.71|5034.71|5075|5037|5075|5037|5072.71|5034.71|10
1606432890000|2020-11-26 23:21:30|5075.27|5037.27|5076.36|5038.36|5076.97|5038.97|5075.27|5037.27|10
1606432900000|2020-11-26 23:21:40|5076.63|5038.63|5077.64|5039.64|5077.64|5039.64|5075.84|5037.84|10
1606432910000|2020-11-26 23:21:50|5077.67|5039.67|5077.87|5039.87|5078.17|5040.17|5077.67|5039.67|9
1606432920000|2020-11-26 23:22:00|5077.55|5039.55|5077.58|5039.58|5078.45|5040.45|5077.21|5039.21|10
1606432930000|2020-11-26 23:22:10|5077.63|5039.63|5075.88|5037.88|5077.79|5039.79|5075.79|5037.79|10
1606432940000|2020-11-26 23:22:20|5076.06|5038.06|5076.16|5038.16|5076.94|5038.94|5075.87|5037.87|10
1606432950000|2020-11-26 23:22:30|5076.11|5038.11|5077.1|5039.1|5077.1|5039.1|5076.11|5038.11|10
1606432960000|2020-11-26 23:22:40|5078.13|5040.13|5078.84|5040.84|5079.65|5041.65|5078.13|5040.13|10
1606432970000|2020-11-26 23:22:50|5078.22|5040.22|5078.78|5040.78|5078.93|5040.93|5078.15|5040.15|9
1606432980000|2020-11-26 23:23:00|5078.6|5040.6|5079.35|5041.35|5079.37|5041.37|5078.3|5040.3|9
1606432990000|2020-11-26 23:23:10|5079.39|5041.39|5080.51|5042.51|5080.51|5042.51|5079.35|5041.35|10
1606433000000|2020-11-26 23:23:20|5080.55|5042.55|5080.8|5042.8|5080.85|5042.85|5080.55|5042.55|9
1606433010000|2020-11-26 23:23:30|5080.62|5042.62|5080.8|5042.8|5080.8|5042.8|5080.47|5042.47|10
1606433020000|2020-11-26 23:23:40|5080.77|5042.77|5081.37|5043.37|5081.51|5043.51|5080.71|5042.71|10
1606433030000|2020-11-26 23:23:50|5081.35|5043.35|5082.14|5044.14|5082.14|5044.14|5080.91|5042.91|10
1606433040000|2020-11-26 23:24:00|5081.76|5043.76|5080.01|5042.01|5081.76|5043.76|5080.01|5042.01|10
1606433050000|2020-11-26 23:24:10|5079.36|5041.36|5079.55|5041.55|5079.55|5041.55|5079.15|5041.15|10
1606433060000|2020-11-26 23:24:20|5079.54|5041.54|5079.11|5041.11|5079.58|5041.58|5078.78|5040.78|10
1606433070000|2020-11-26 23:24:30|5078.99|5040.99|5076.61|5038.61|5078.99|5040.99|5076.53|5038.53|10
1606433080000|2020-11-26 23:24:40|5076.83|5038.83|5076.7|5038.7|5076.83|5038.83|5076.3|5038.3|9
1606433090000|2020-11-26 23:24:50|5076.3|5038.3|5075.48|5037.48|5076.3|5038.3|5075.25|5037.25|10
1606433100000|2020-11-26 23:25:00|5075.42|5037.42|5075.52|5037.52|5075.88|5037.88|5075.36|5037.36|8
1606433110000|2020-11-26 23:25:10|5075.41|5037.41|5076.7|5038.7|5076.82|5038.82|5075.41|5037.41|10
1606433120000|2020-11-26 23:25:20|5076.74|5038.74|5076.65|5038.65|5077|5039|5076.63|5038.63|10
1606433130000|2020-11-26 23:25:30|5076.72|5038.72|5078.43|5040.43|5078.43|5040.43|5076.72|5038.72|10
1606433140000|2020-11-26 23:25:40|5078.42|5040.42|5080.8|5042.8|5080.8|5042.8|5078.42|5040.42|10
1606433150000|2020-11-26 23:25:50|5080.67|5042.67|5081.71|5043.71|5081.71|5043.71|5080.67|5042.67|9
1606433160000|2020-11-26 23:26:00|5082.01|5044.01|5084.44|5046.44|5084.44|5046.44|5082.01|5044.01|10
1606433170000|2020-11-26 23:26:10|5084.55|5046.55|5085.57|5047.57|5085.57|5047.57|5084.55|5046.55|10
1606433180000|2020-11-26 23:26:20|5085.49|5047.49|5086.48|5048.48|5086.81|5048.81|5085.47|5047.47|9
1606433190000|2020-11-26 23:26:30|5086.51|5048.51|5087.06|5049.06|5087.06|5049.06|5086.51|5048.51|10
1606433200000|2020-11-26 23:26:40|5087.44|5049.44|5090.05|5052.05|5090.05|5052.05|5087.44|5049.44|10
1606433210000|2020-11-26 23:26:50|5090.86|5052.86|5092.7|5054.7|5092.7|5054.7|5090.86|5052.86|10
1606433220000|2020-11-26 23:27:00|5092.23|5054.23|5092.81|5054.81|5092.81|5054.81|5092.2|5054.2|10
1606433230000|2020-11-26 23:27:10|5092.95|5054.95|5094.94|5056.94|5094.94|5056.94|5092.95|5054.95|10
1606433240000|2020-11-26 23:27:20|5094.91|5056.91|5096.18|5058.18|5096.18|5058.18|5094.91|5056.91|10
1606433250000|2020-11-26 23:27:30|5096.04|5058.04|5097.19|5059.19|5097.19|5059.19|5096.04|5058.04|10
1606433260000|2020-11-26 23:27:40|5097.22|5059.22|5097.81|5059.81|5097.89|5059.89|5097.22|5059.22|10
1606433270000|2020-11-26 23:27:50|5097.98|5059.98|5099.12|5061.12|5099.12|5061.12|5097.98|5059.98|9
1606433280000|2020-11-26 23:28:00|5099.46|5061.46|5100.92|5062.92|5100.92|5062.92|5099.46|5061.46|10
1606433290000|2020-11-26 23:28:10|5101.12|5063.12|5103.2|5065.2|5103.2|5065.2|5101.12|5063.12|10
1606433300000|2020-11-26 23:28:20|5103.24|5065.24|5102.99|5064.99|5103.66|5065.66|5102.97|5064.97|10
1606433310000|2020-11-26 23:28:30|5103.21|5065.21|5103.18|5065.18|5103.21|5065.21|5102.83|5064.83|10
1606433320000|2020-11-26 23:28:40|5102.78|5064.78|5101.84|5063.84|5102.81|5064.81|5101.79|5063.79|10
1606433330000|2020-11-26 23:28:50|5101.79|5063.79|5102.08|5064.08|5102.08|5064.08|5101.61|5063.61|10
1606433340000|2020-11-26 23:29:00|5102.5|5064.5|5103.72|5065.72|5103.79|5065.79|5102.5|5064.5|10
1606433350000|2020-11-26 23:29:10|5103.51|5065.51|5103.41|5065.41|5103.86|5065.86|5103.21|5065.21|9
1606433360000|2020-11-26 23:29:20|5103.57|5065.57|5103.39|5065.39|5103.83|5065.83|5103.23|5065.23|10
1606433370000|2020-11-26 23:29:30|5103.9|5065.9|5103.42|5065.42|5104.56|5066.56|5103.17|5065.17|9
1606433380000|2020-11-26 23:29:40|5103.46|5065.46|5104.31|5066.31|5104.31|5066.31|5103.38|5065.38|10
1606433390000|2020-11-26 23:29:50|5104.43|5066.43|5105.46|5067.46|5105.52|5067.52|5104.43|5066.43|9
1606433400000|2020-11-26 23:30:00|5105.64|5067.64|5106.12|5068.12|5106.13|5068.13|5105.64|5067.64|10
1606433410000|2020-11-26 23:30:10|5106.37|5068.37|5106.81|5068.81|5106.81|5068.81|5106.26|5068.26|9
1606433420000|2020-11-26 23:30:20|5106.86|5068.86|5106.31|5068.31|5106.86|5068.86|5106.31|5068.31|10
1606433430000|2020-11-26 23:30:30|5106.26|5068.26|5106.87|5068.87|5106.87|5068.87|5106.21|5068.21|9
1606433440000|2020-11-26 23:30:40|5107.42|5069.42|5108.41|5070.41|5108.41|5070.41|5107.42|5069.42|10
1606433450000|2020-11-26 23:30:50|5108.53|5070.53|5110.99|5072.99|5110.99|5072.99|5108.53|5070.53|9
1606433460000|2020-11-26 23:31:00|5111.03|5073.03|5112.6|5074.6|5112.6|5074.6|5111.03|5073.03|10
1606433470000|2020-11-26 23:31:10|5112.55|5074.55|5113.42|5075.42|5113.42|5075.42|5112.3|5074.3|10
1606433480000|2020-11-26 23:31:20|5113.57|5075.57|5115.67|5077.67|5115.87|5077.87|5113.57|5075.57|9
1606433490000|2020-11-26 23:31:30|5115.66|5077.66|5115.46|5077.46|5115.79|5077.79|5115.42|5077.42|9
1606433500000|2020-11-26 23:31:40|5115.52|5077.52|5114.26|5076.26|5115.52|5077.52|5114.21|5076.21|10
1606433510000|2020-11-26 23:31:50|5114.54|5076.54|5112.73|5074.73|5114.54|5076.54|5112.73|5074.73|10
1606433520000|2020-11-26 23:32:00|5112.61|5074.61|5112.92|5074.92|5113.03|5075.03|5111.97|5073.97|10
1606433530000|2020-11-26 23:32:10|5113.22|5075.22|5114.37|5076.37|5114.37|5076.37|5113.15|5075.15|9
1606433540000|2020-11-26 23:32:20|5114.55|5076.55|5119.81|5081.81|5119.81|5081.81|5114.55|5076.55|10
1606433550000|2020-11-26 23:32:30|5119.88|5081.88|5119.13|5081.13|5120.87|5082.87|5119.13|5081.13|9
1606433560000|2020-11-26 23:32:40|5118.94|5080.94|5118.66|5080.66|5118.94|5080.94|5117.98|5079.98|10
1606433570000|2020-11-26 23:32:50|5118.64|5080.64|5118.83|5080.83|5119.27|5081.27|5118.64|5080.64|10
1606433580000|2020-11-26 23:33:00|5118.4|5080.4|5117.56|5079.56|5118.4|5080.4|5117.56|5079.56|8
1606433590000|2020-11-26 23:33:10|5117.74|5079.74|5118.9|5080.9|5118.9|5080.9|5117.61|5079.61|10
1606433600000|2020-11-26 23:33:20|5119.17|5081.17|5121.05|5083.05|5121.05|5083.05|5119.17|5081.17|10
1606433610000|2020-11-26 23:33:30|5121.19|5083.19|5122.18|5084.18|5122.58|5084.58|5121.19|5083.19|10
1606433620000|2020-11-26 23:33:40|5122.05|5084.05|5122.88|5084.88|5122.88|5084.88|5122.05|5084.05|10
1606433630000|2020-11-26 23:33:50|5123.07|5085.07|5123.82|5085.82|5123.89|5085.89|5123.07|5085.07|10
1606433640000|2020-11-26 23:34:00|5124.05|5086.05|5124.84|5086.84|5124.92|5086.92|5124.05|5086.05|10
1606433650000|2020-11-26 23:34:10|5124.01|5086.01|5123.98|5085.98|5124.14|5086.14|5123.62|5085.62|10
1606433660000|2020-11-26 23:34:20|5123.86|5085.86|5123.45|5085.45|5123.86|5085.86|5122.73|5084.73|10
1606433670000|2020-11-26 23:34:30|5123.38|5085.38|5125.31|5087.31|5125.31|5087.31|5123.38|5085.38|10
1606433680000|2020-11-26 23:34:40|5125.72|5087.72|5128.83|5090.83|5128.83|5090.83|5125.72|5087.72|10
1606433690000|2020-11-26 23:34:50|5130.85|5092.85|5132.47|5094.47|5132.56|5094.56|5130.85|5092.85|9
1606433700000|2020-11-26 23:35:00|5132.67|5094.67|5132.67|5094.67|5133.26|5095.26|5132.46|5094.46|8
1606433710000|2020-11-26 23:35:10|5132.41|5094.41|5133.91|5095.91|5133.91|5095.91|5132.35|5094.35|10
1606433720000|2020-11-26 23:35:20|5134.04|5096.04|5133.5|5095.5|5134.04|5096.04|5133.4|5095.4|10
1606433730000|2020-11-26 23:35:30|5133.54|5095.54|5133.66|5095.66|5133.77|5095.77|5133.27|5095.27|10
1606433740000|2020-11-26 23:35:40|5134.51|5096.51|5135.23|5097.23|5135.55|5097.55|5134.29|5096.29|10
1606433750000|2020-11-26 23:35:50|5135.31|5097.31|5132.78|5094.78|5135.31|5097.31|5132.24|5094.24|10
1606433760000|2020-11-26 23:36:00|5132.83|5094.83|5133.99|5095.99|5133.99|5095.99|5131.45|5093.45|10
1606433770000|2020-11-26 23:36:10|5133.77|5095.77|5134.92|5096.92|5135.08|5097.08|5133.23|5095.23|10
1606433780000|2020-11-26 23:36:20|5134.95|5096.95|5133.33|5095.33|5134.95|5096.95|5133.16|5095.16|10
1606433790000|2020-11-26 23:36:30|5133.52|5095.52|5133.88|5095.88|5134.12|5096.12|5133.52|5095.52|10
1606433800000|2020-11-26 23:36:40|5134.51|5096.51|5134.25|5096.25|5135.39|5097.39|5134.25|5096.25|9
1606433810000|2020-11-26 23:36:50|5133.76|5095.76|5134.71|5096.71|5134.71|5096.71|5133.53|5095.53|10
1606433820000|2020-11-26 23:37:00|5134.76|5096.76|5133.86|5095.86|5134.76|5096.76|5133.86|5095.86|10
1606433830000|2020-11-26 23:37:10|5133.18|5095.18|5133.23|5095.23|5133.45|5095.45|5133.14|5095.14|10
1606433840000|2020-11-26 23:37:20|5133.25|5095.25|5130.81|5092.81|5133.41|5095.41|5130.81|5092.81|10
1606433850000|2020-11-26 23:37:30|5130.45|5092.45|5129.46|5091.46|5130.55|5092.55|5129.36|5091.36|10
1606433860000|2020-11-26 23:37:40|5129.86|5091.86|5130.55|5092.55|5130.57|5092.57|5129.86|5091.86|10
1606433870000|2020-11-26 23:37:50|5130.47|5092.47|5129.05|5091.05|5130.47|5092.47|5129.05|5091.05|10
1606433880000|2020-11-26 23:38:00|5129.03|5091.03|5128.75|5090.75|5129.06|5091.06|5128.75|5090.75|8
1606433890000|2020-11-26 23:38:10|5128.57|5090.57|5126.53|5088.53|5128.57|5090.57|5126.53|5088.53|10
1606433900000|2020-11-26 23:38:20|5124.94|5086.94|5124.12|5086.12|5125.12|5087.12|5123.97|5085.97|10
1606433910000|2020-11-26 23:38:30|5124.08|5086.08|5123.91|5085.91|5124.12|5086.12|5123.64|5085.64|10
1606433920000|2020-11-26 23:38:40|5123.88|5085.88|5123.58|5085.58|5124.25|5086.25|5123.28|5085.28|10
1606433930000|2020-11-26 23:38:50|5122.82|5084.82|5121.68|5083.68|5122.82|5084.82|5121.42|5083.42|10
1606433940000|2020-11-26 23:39:00|5121.56|5083.56|5122.22|5084.22|5122.22|5084.22|5121.28|5083.28|10
1606433950000|2020-11-26 23:39:10|5123.08|5085.08|5125.94|5087.94|5125.94|5087.94|5123.07|5085.07|10
1606433960000|2020-11-26 23:39:20|5126.03|5088.03|5127.3|5089.3|5127.45|5089.45|5126.03|5088.03|9
1606433970000|2020-11-26 23:39:30|5126.8|5088.8|5127.49|5089.49|5127.49|5089.49|5126.8|5088.8|9
1606433980000|2020-11-26 23:39:40|5127.74|5089.74|5128.86|5090.86|5128.86|5090.86|5127.74|5089.74|10
1606433990000|2020-11-26 23:39:50|5128.82|5090.82|5129.91|5091.91|5129.91|5091.91|5128.82|5090.82|10
1606434000000|2020-11-26 23:40:00|5129.84|5091.84|5131.48|5093.48|5131.59|5093.59|5129.82|5091.82|10
1606434010000|2020-11-26 23:40:10|5131.5|5093.5|5132.19|5094.19|5132.41|5094.41|5131.5|5093.5|10
1606434020000|2020-11-26 23:40:20|5132.07|5094.07|5131.74|5093.74|5132.31|5094.31|5131.57|5093.57|10
1606434030000|2020-11-26 23:40:30|5131.75|5093.75|5132.25|5094.25|5132.42|5094.42|5131.74|5093.74|10
1606434040000|2020-11-26 23:40:40|5132.42|5094.42|5132.69|5094.69|5132.69|5094.69|5132.36|5094.36|10
1606434050000|2020-11-26 23:40:50|5132.57|5094.57|5131.55|5093.55|5132.57|5094.57|5131.55|5093.55|9
1606434060000|2020-11-26 23:41:00|5131.24|5093.24|5129.71|5091.71|5131.24|5093.24|5129.71|5091.71|10
1606434070000|2020-11-26 23:41:10|5129.37|5091.37|5129.18|5091.18|5129.37|5091.37|5129.18|5091.18|9
1606434080000|2020-11-26 23:41:20|5129.49|5091.49|5127.69|5089.69|5129.49|5091.49|5127.69|5089.69|10
1606434090000|2020-11-26 23:41:30|5127.54|5089.54|5126.95|5088.95|5127.71|5089.71|5126.95|5088.95|9
1606434100000|2020-11-26 23:41:40|5127|5089|5125.85|5087.85|5127|5089|5125.85|5087.85|10
1606434110000|2020-11-26 23:41:50|5125.81|5087.81|5123.81|5085.81|5125.81|5087.81|5123.81|5085.81|10
1606434120000|2020-11-26 23:42:00|5123.94|5085.94|5124.01|5086.01|5124.24|5086.24|5123.64|5085.64|10
1606434130000|2020-11-26 23:42:10|5123.72|5085.72|5124.43|5086.43|5124.43|5086.43|5123.53|5085.53|10
1606434140000|2020-11-26 23:42:20|5124.39|5086.39|5124.86|5086.86|5125.06|5087.06|5124.39|5086.39|10
1606434150000|2020-11-26 23:42:30|5124.8|5086.8|5125.41|5087.41|5125.55|5087.55|5124.62|5086.62|10
1606434160000|2020-11-26 23:42:40|5125.44|5087.44|5126.47|5088.47|5126.47|5088.47|5125.41|5087.41|10
1606434170000|2020-11-26 23:42:50|5126.37|5088.37|5127.08|5089.08|5127.08|5089.08|5126.37|5088.37|10
1606434180000|2020-11-26 23:43:00|5127.09|5089.09|5127.7|5089.7|5128.08|5090.08|5127.09|5089.09|10
1606434190000|2020-11-26 23:43:10|5127.44|5089.44|5126.89|5088.89|5127.44|5089.44|5126.77|5088.77|10
1606434200000|2020-11-26 23:43:20|5127.14|5089.14|5126.77|5088.77|5127.66|5089.66|5126.63|5088.63|10
1606434210000|2020-11-26 23:43:30|5126.71|5088.71|5127.36|5089.36|5127.46|5089.46|5126.71|5088.71|10
1606434220000|2020-11-26 23:43:40|5127.29|5089.29|5126.84|5088.84|5127.29|5089.29|5126.81|5088.81|9
1606434230000|2020-11-26 23:43:50|5126.86|5088.86|5126.59|5088.59|5127.02|5089.02|5126.59|5088.59|9
1606434240000|2020-11-26 23:44:00|5126.5|5088.5|5127.7|5089.7|5127.7|5089.7|5126.49|5088.49|9
1606434250000|2020-11-26 23:44:10|5127.66|5089.66|5129.52|5091.52|5129.55|5091.55|5127.66|5089.66|10
1606434260000|2020-11-26 23:44:20|5129.72|5091.72|5130.33|5092.33|5130.63|5092.63|5129.72|5091.72|10
1606434270000|2020-11-26 23:44:30|5130.48|5092.48|5130.59|5092.59|5130.7|5092.7|5130.19|5092.19|9
1606434280000|2020-11-26 23:44:40|5130.72|5092.72|5132.77|5094.77|5132.77|5094.77|5130.72|5092.72|9
1606434290000|2020-11-26 23:44:50|5133.24|5095.24|5133.79|5095.79|5133.83|5095.83|5133.22|5095.22|10
1606434300000|2020-11-26 23:45:00|5134.15|5096.15|5135.88|5097.88|5135.88|5097.88|5134.15|5096.15|10
1606434310000|2020-11-26 23:45:10|5135.83|5097.83|5136.22|5098.22|5136.22|5098.22|5135.73|5097.73|10
1606434320000|2020-11-26 23:45:20|5136.42|5098.42|5137.02|5099.02|5137.18|5099.18|5136.32|5098.32|10
1606434330000|2020-11-26 23:45:30|5137.04|5099.04|5136.94|5098.94|5137.13|5099.13|5136.91|5098.91|9
1606434340000|2020-11-26 23:45:40|5137.16|5099.16|5137.9|5099.9|5137.9|5099.9|5137.16|5099.16|10
1606434350000|2020-11-26 23:45:50|5138|5100|5138.18|5100.18|5138.19|5100.19|5137.99|5099.99|7
1606434360000|2020-11-26 23:46:00|5138.31|5100.31|5139.41|5101.41|5139.41|5101.41|5138.31|5100.31|8
1606434370000|2020-11-26 23:46:10|5139.45|5101.45|5139.82|5101.82|5140.06|5102.06|5139.45|5101.45|10
1606434380000|2020-11-26 23:46:20|5139.62|5101.62|5139|5101|5139.62|5101.62|5138.68|5100.68|10
1606434390000|2020-11-26 23:46:30|5139.04|5101.04|5138.58|5100.58|5139.43|5101.43|5138.57|5100.57|10
1606434400000|2020-11-26 23:46:40|5138.46|5100.46|5137.37|5099.37|5138.46|5100.46|5137.37|5099.37|8
1606434410000|2020-11-26 23:46:50|5136.89|5098.89|5134.55|5096.55|5136.89|5098.89|5134.55|5096.55|10
1606434420000|2020-11-26 23:47:00|5134.4|5096.4|5132.11|5094.11|5134.4|5096.4|5132.11|5094.11|10
1606434430000|2020-11-26 23:47:10|5132.38|5094.38|5130.93|5092.93|5132.38|5094.38|5130.67|5092.67|10
1606434440000|2020-11-26 23:47:20|5130.98|5092.98|5126.52|5088.52|5130.98|5092.98|5126.52|5088.52|10
1606434450000|2020-11-26 23:47:30|5124.4|5086.4|5119.2|5081.2|5124.4|5086.4|5119.12|5081.12|10
1606434460000|2020-11-26 23:47:40|5119.1|5081.1|5117.39|5079.39|5119.1|5081.1|5116.17|5078.17|10
1606434470000|2020-11-26 23:47:50|5117.74|5079.74|5118.28|5080.28|5118.33|5080.33|5117.04|5079.04|10
1606434480000|2020-11-26 23:48:00|5118.62|5080.62|5118.38|5080.38|5119.1|5081.1|5118.38|5080.38|10
1606434490000|2020-11-26 23:48:10|5118.34|5080.34|5116.93|5078.93|5118.36|5080.36|5116.93|5078.93|10
1606434500000|2020-11-26 23:48:20|5117.09|5079.09|5116.86|5078.86|5117.09|5079.09|5116.03|5078.03|10
1606434510000|2020-11-26 23:48:30|5116.66|5078.66|5117.47|5079.47|5117.5|5079.5|5116.66|5078.66|9
1606434520000|2020-11-26 23:48:40|5117.59|5079.59|5117.65|5079.65|5118.22|5080.22|5117.59|5079.59|10
1606434530000|2020-11-26 23:48:50|5117.28|5079.28|5116.61|5078.61|5117.28|5079.28|5116.35|5078.35|9
1606434540000|2020-11-26 23:49:00|5116.66|5078.66|5116.12|5078.12|5116.66|5078.66|5116.05|5078.05|9
1606434550000|2020-11-26 23:49:10|5116.14|5078.14|5115.92|5077.92|5116.14|5078.14|5115.74|5077.74|9
1606434560000|2020-11-26 23:49:20|5115.9|5077.9|5115.79|5077.79|5116.13|5078.13|5115.79|5077.79|10
1606434570000|2020-11-26 23:49:30|5115.77|5077.77|5113.56|5075.56|5115.77|5077.77|5113.54|5075.54|10
1606434580000|2020-11-26 23:49:40|5113.59|5075.59|5113.42|5075.42|5113.83|5075.83|5113.4|5075.4|10
1606434590000|2020-11-26 23:49:50|5113.53|5075.53|5112.06|5074.06|5113.57|5075.57|5112.04|5074.04|9
1606434600000|2020-11-26 23:50:00|5112.01|5074.01|5110.16|5072.16|5112.01|5074.01|5110.16|5072.16|10
1606434610000|2020-11-26 23:50:10|5110.5|5072.5|5108.63|5070.63|5110.5|5072.5|5108.63|5070.63|10
1606434620000|2020-11-26 23:50:20|5108.65|5070.65|5107.77|5069.77|5108.65|5070.65|5107.77|5069.77|9
1606434630000|2020-11-26 23:50:30|5107.42|5069.42|5106.22|5068.22|5107.42|5069.42|5106.22|5068.22|10
1606434640000|2020-11-26 23:50:40|5106.29|5068.29|5107.4|5069.4|5107.49|5069.49|5106.29|5068.29|9
1606434650000|2020-11-26 23:50:50|5107.03|5069.03|5106.14|5068.14|5107.03|5069.03|5106.13|5068.13|10
1606434660000|2020-11-26 23:51:00|5106.44|5068.44|5106.77|5068.77|5107.42|5069.42|5106.44|5068.44|10
1606434670000|2020-11-26 23:51:10|5106.89|5068.89|5106.59|5068.59|5107.09|5069.09|5106.23|5068.23|10
1606434680000|2020-11-26 23:51:20|5106.62|5068.62|5106.59|5068.59|5107.03|5069.03|5106.49|5068.49|10
1606434690000|2020-11-26 23:51:30|5106.52|5068.52|5106.64|5068.64|5106.79|5068.79|5106.07|5068.07|10
1606434700000|2020-11-26 23:51:40|5106.68|5068.68|5107.28|5069.28|5107.36|5069.36|5106.68|5068.68|10
1606434710000|2020-11-26 23:51:50|5107.56|5069.56|5109.19|5071.19|5109.45|5071.45|5107.44|5069.44|10
1606434720000|2020-11-26 23:52:00|5109.45|5071.45|5108.63|5070.63|5109.45|5071.45|5108.63|5070.63|10
1606434730000|2020-11-26 23:52:10|5108.77|5070.77|5107.11|5069.11|5108.77|5070.77|5106.75|5068.75|10
1606434740000|2020-11-26 23:52:20|5107.01|5069.01|5106.26|5068.26|5107.05|5069.05|5106.14|5068.14|8
1606434750000|2020-11-26 23:52:30|5106.42|5068.42|5106.8|5068.8|5107.05|5069.05|5106.42|5068.42|9
1606434760000|2020-11-26 23:52:40|5106.81|5068.81|5106.52|5068.52|5107.24|5069.24|5106.51|5068.51|10
1606434770000|2020-11-26 23:52:50|5106.45|5068.45|5106.78|5068.78|5107.01|5069.01|5106.45|5068.45|10
1606434780000|2020-11-26 23:53:00|5106.77|5068.77|5107.53|5069.53|5107.53|5069.53|5106.47|5068.47|10
1606434790000|2020-11-26 23:53:10|5108.05|5070.05|5108.1|5070.1|5108.22|5070.22|5107.94|5069.94|10
1606434800000|2020-11-26 23:53:20|5108.03|5070.03|5108.15|5070.15|5108.23|5070.23|5108.01|5070.01|10
1606434810000|2020-11-26 23:53:30|5108.16|5070.16|5108.56|5070.56|5108.56|5070.56|5108.1|5070.1|10
1606434820000|2020-11-26 23:53:40|5108.94|5070.94|5109.17|5071.17|5109.18|5071.18|5108.94|5070.94|9
1606434830000|2020-11-26 23:53:50|5109.33|5071.33|5110.08|5072.08|5110.08|5072.08|5109.33|5071.33|9
1606434840000|2020-11-26 23:54:00|5110.48|5072.48|5111.43|5073.43|5111.47|5073.47|5110.48|5072.48|10
1606434850000|2020-11-26 23:54:10|5111.42|5073.42|5112.17|5074.17|5112.17|5074.17|5111.39|5073.39|10
1606434860000|2020-11-26 23:54:20|5112.47|5074.47|5113.55|5075.55|5113.59|5075.59|5112.47|5074.47|9
1606434870000|2020-11-26 23:54:30|5113.1|5075.1|5111.9|5073.9|5113.1|5075.1|5111.9|5073.9|9
1606434880000|2020-11-26 23:54:40|5111.55|5073.55|5109.44|5071.44|5111.55|5073.55|5109.44|5071.44|9
1606434890000|2020-11-26 23:54:50|5109.42|5071.42|5107.48|5069.48|5109.42|5071.42|5107.48|5069.48|9
1606434900000|2020-11-26 23:55:00|5107.46|5069.46|5103.8|5065.8|5107.46|5069.46|5103.8|5065.8|10
1606434910000|2020-11-26 23:55:10|5104.2|5066.2|5103.36|5065.36|5104.2|5066.2|5103.36|5065.36|10
1606434920000|2020-11-26 23:55:20|5103.58|5065.58|5105.17|5067.17|5105.17|5067.17|5103.58|5065.58|10
1606434930000|2020-11-26 23:55:30|5105.2|5067.2|5106.42|5068.42|5106.42|5068.42|5105.2|5067.2|10
1606434940000|2020-11-26 23:55:40|5106.13|5068.13|5106.48|5068.48|5106.52|5068.52|5106.07|5068.07|10
1606434950000|2020-11-26 23:55:50|5106.37|5068.37|5106.34|5068.34|5106.7|5068.7|5106.14|5068.14|10
1606434960000|2020-11-26 23:56:00|5106.32|5068.32|5106.04|5068.04|5106.32|5068.32|5105.83|5067.83|10
1606434970000|2020-11-26 23:56:10|5106.17|5068.17|5107.04|5069.04|5107.13|5069.13|5106.17|5068.17|10
1606434980000|2020-11-26 23:56:20|5107.23|5069.23|5111.44|5073.44|5111.44|5073.44|5107.23|5069.23|10
1606434990000|2020-11-26 23:56:30|5111.77|5073.77|5114.5|5076.5|5114.5|5076.5|5111.77|5073.77|10
1606435000000|2020-11-26 23:56:40|5114.93|5076.93|5116.36|5078.36|5116.36|5078.36|5114.93|5076.93|10
1606435010000|2020-11-26 23:56:50|5116.66|5078.66|5117.84|5079.84|5117.84|5079.84|5116.66|5078.66|10
1606435020000|2020-11-26 23:57:00|5118.18|5080.18|5120.25|5082.25|5120.25|5082.25|5118.18|5080.18|10
1606435030000|2020-11-26 23:57:10|5120.03|5082.03|5122.65|5084.65|5122.65|5084.65|5119.95|5081.95|10
1606435040000|2020-11-26 23:57:20|5123.09|5085.09|5124.51|5086.51|5124.53|5086.53|5123.09|5085.09|9
1606435050000|2020-11-26 23:57:30|5125.28|5087.28|5127.52|5089.52|5127.52|5089.52|5125.28|5087.28|10
1606435060000|2020-11-26 23:57:40|5127.66|5089.66|5128.21|5090.21|5128.21|5090.21|5127.66|5089.66|10
1606435070000|2020-11-26 23:57:50|5128.25|5090.25|5129.38|5091.38|5129.41|5091.41|5128.25|5090.25|9
1606435080000|2020-11-26 23:58:00|5129.21|5091.21|5132.43|5094.43|5132.49|5094.49|5129.21|5091.21|9
1606435090000|2020-11-26 23:58:10|5133.45|5095.45|5134.68|5096.68|5134.86|5096.86|5133.37|5095.37|10
1606435100000|2020-11-26 23:58:20|5134.66|5096.66|5134.85|5096.85|5135.01|5097.01|5134.43|5096.43|9
1606435110000|2020-11-26 23:58:30|5134.87|5096.87|5136.25|5098.25|5136.25|5098.25|5134.73|5096.73|10
1606435120000|2020-11-26 23:58:40|5136|5098|5136.93|5098.93|5136.93|5098.93|5136|5098|10
1606435130000|2020-11-26 23:58:50|5136.97|5098.97|5137.28|5099.28|5137.33|5099.33|5136.9|5098.9|8
1606435140000|2020-11-26 23:59:00|5137.1|5099.1|5137.02|5099.02|5137.2|5099.2|5137.02|5099.02|9
1606435150000|2020-11-26 23:59:10|5136.96|5098.96|5136.78|5098.78|5137.18|5099.18|5136.78|5098.78|10
1606435160000|2020-11-26 23:59:20|5136.94|5098.94|5138.43|5100.43|5138.66|5100.66|5136.94|5098.94|10
1606435170000|2020-11-26 23:59:30|5138.69|5100.69|5139.69|5101.69|5139.69|5101.69|5138.69|5100.69|10
1606435180000|2020-11-26 23:59:40|5139.54|5101.54|5142.37|5104.37|5142.37|5104.37|5139.54|5101.54|9
1606435190000|2020-11-26 23:59:50|5142.97|5104.97|5145.07|5107.07|5145.07|5107.07|5142.97|5104.97|10
1606435200000|2020-11-27 00:00:00|5145.69|5107.69|5145.88|5107.88|5146.82|5108.82|5145.69|5107.69|10
1606435210000|2020-11-27 00:00:10|5145.96|5107.96|5146.16|5108.16|5146.39|5108.39|5145.33|5107.33|10
1606435220000|2020-11-27 00:00:20|5145.73|5107.73|5145.53|5107.53|5145.94|5107.94|5144.93|5106.93|10
1606435230000|2020-11-27 00:00:30|5145.4|5107.4|5147.54|5109.54|5147.54|5109.54|5145.4|5107.4|9
1606435240000|2020-11-27 00:00:40|5147.48|5109.48|5151.78|5113.78|5152.12|5114.12|5147.48|5109.48|10
1606435250000|2020-11-27 00:00:50|5151.28|5113.28|5150.33|5112.33|5151.62|5113.62|5150.27|5112.27|9
1606435260000|2020-11-27 00:01:00|5150.29|5112.29|5149.34|5111.34|5150.29|5112.29|5148.69|5110.69|10
1606435270000|2020-11-27 00:01:10|5149.23|5111.23|5149.89|5111.89|5149.96|5111.96|5148.78|5110.78|10
1606435280000|2020-11-27 00:01:20|5150.1|5112.1|5150.04|5112.04|5150.22|5112.22|5149.7|5111.7|9
1606435290000|2020-11-27 00:01:30|5150.06|5112.06|5150.98|5112.98|5150.98|5112.98|5149.63|5111.63|10
1606435300000|2020-11-27 00:01:40|5151.22|5113.22|5154.35|5116.35|5154.35|5116.35|5151.18|5113.18|10
1606435310000|2020-11-27 00:01:50|5154.47|5116.47|5152.53|5114.53|5154.63|5116.63|5152.53|5114.53|10
1606435320000|2020-11-27 00:02:00|5152.98|5114.98|5153|5115|5153.78|5115.78|5152.98|5114.98|10
1606435330000|2020-11-27 00:02:10|5153.02|5115.02|5149.69|5111.69|5153.02|5115.02|5149.69|5111.69|9
1606435340000|2020-11-27 00:02:20|5149.14|5111.14|5145.42|5107.42|5149.14|5111.14|5145.42|5107.42|10
1606435350000|2020-11-27 00:02:30|5143.8|5105.8|5140.5|5102.5|5143.8|5105.8|5140.5|5102.5|10
1606435360000|2020-11-27 00:02:40|5139.38|5101.38|5137.07|5099.07|5139.38|5101.38|5136.45|5098.45|10
1606435370000|2020-11-27 00:02:50|5136.5|5098.5|5132|5094|5136.5|5098.5|5132|5094|10
1606435380000|2020-11-27 00:03:00|5132.06|5094.06|5128.99|5090.99|5132.06|5094.06|5128.99|5090.99|10
1606435390000|2020-11-27 00:03:10|5128.61|5090.61|5126.54|5088.54|5129.43|5091.43|5126.54|5088.54|9
1606435400000|2020-11-27 00:03:20|5126.3|5088.3|5126.67|5088.67|5126.67|5088.67|5126.1|5088.1|10
1606435410000|2020-11-27 00:03:30|5126.56|5088.56|5124.7|5086.7|5126.65|5088.65|5124.7|5086.7|10
1606435420000|2020-11-27 00:03:40|5123.73|5085.73|5121.26|5083.26|5123.87|5085.87|5121.26|5083.26|10
1606435430000|2020-11-27 00:03:50|5120.6|5082.6|5115.33|5077.33|5120.6|5082.6|5115.33|5077.33|10
1606435440000|2020-11-27 00:04:00|5114.8|5076.8|5111.53|5073.53|5114.8|5076.8|5111.53|5073.53|10
1606435450000|2020-11-27 00:04:10|5111.79|5073.79|5112.65|5074.65|5112.65|5074.65|5111.18|5073.18|10
1606435460000|2020-11-27 00:04:20|5113.18|5075.18|5112.9|5074.9|5114.41|5076.41|5112.9|5074.9|10
1606435470000|2020-11-27 00:04:30|5112.42|5074.42|5111.95|5073.95|5112.42|5074.42|5111.19|5073.19|9
1606435480000|2020-11-27 00:04:40|5111.99|5073.99|5109.21|5071.21|5111.99|5073.99|5109.21|5071.21|9
1606435490000|2020-11-27 00:04:50|5108.73|5070.73|5109.18|5071.18|5109.25|5071.25|5107.95|5069.95|9
1606435500000|2020-11-27 00:05:00|5109.31|5071.31|5109.42|5071.42|5109.62|5071.62|5108.62|5070.62|10
1606435510000|2020-11-27 00:05:10|5109.45|5071.45|5105.55|5067.55|5109.45|5071.45|5105.43|5067.43|10
1606435520000|2020-11-27 00:05:20|5105.12|5067.12|5103.61|5065.61|5105.2|5067.2|5103|5065|10
1606435530000|2020-11-27 00:05:30|5103.93|5065.93|5106.2|5068.2|5106.45|5068.45|5103.93|5065.93|10
1606435540000|2020-11-27 00:05:40|5105.67|5067.67|5103.85|5065.85|5105.77|5067.77|5103.85|5065.85|10
1606435550000|2020-11-27 00:05:50|5103.57|5065.57|5103.84|5065.84|5103.89|5065.89|5103.03|5065.03|10
1606435560000|2020-11-27 00:06:00|5103.46|5065.46|5100.14|5062.14|5103.46|5065.46|5100.14|5062.14|10
1606435570000|2020-11-27 00:06:10|5099.92|5061.92|5095.45|5057.45|5099.92|5061.92|5095.08|5057.08|10
1606435580000|2020-11-27 00:06:20|5095.37|5057.37|5092.86|5054.86|5095.37|5057.37|5092.86|5054.86|10
1606435590000|2020-11-27 00:06:30|5092.63|5054.63|5091.49|5053.49|5092.63|5054.63|5090.95|5052.95|10
1606435600000|2020-11-27 00:06:40|5091.86|5053.86|5092.71|5054.71|5092.95|5054.95|5091.86|5053.86|10
1606435610000|2020-11-27 00:06:50|5092.34|5054.34|5088.13|5050.13|5092.91|5054.91|5088.13|5050.13|10
1606435620000|2020-11-27 00:07:00|5088.09|5050.09|5085.31|5047.31|5088.09|5050.09|5084.82|5046.82|9
1606435630000|2020-11-27 00:07:10|5085.08|5047.08|5087.3|5049.3|5087.3|5049.3|5084.81|5046.81|10
1606435640000|2020-11-27 00:07:20|5087.91|5049.91|5089.1|5051.1|5089.2|5051.2|5087.36|5049.36|10
1606435650000|2020-11-27 00:07:30|5089.01|5051.01|5090.55|5052.55|5090.55|5052.55|5089.01|5051.01|10
1606435660000|2020-11-27 00:07:40|5090.25|5052.25|5090.44|5052.44|5091.73|5053.73|5089.29|5051.29|10
1606435670000|2020-11-27 00:07:50|5090.29|5052.29|5089.41|5051.41|5090.38|5052.38|5089.41|5051.41|10
1606435680000|2020-11-27 00:08:00|5089.65|5051.65|5089.9|5051.9|5089.9|5051.9|5089.03|5051.03|10
1606435690000|2020-11-27 00:08:10|5089.59|5051.59|5088.37|5050.37|5089.74|5051.74|5088.37|5050.37|10
1606435700000|2020-11-27 00:08:20|5088.17|5050.17|5088.52|5050.52|5088.52|5050.52|5087.99|5049.99|9
1606435710000|2020-11-27 00:08:30|5088.59|5050.59|5089.68|5051.68|5089.68|5051.68|5088.59|5050.59|10
1606435720000|2020-11-27 00:08:40|5089.63|5051.63|5088.12|5050.12|5089.82|5051.82|5088.12|5050.12|10
1606435730000|2020-11-27 00:08:50|5088.33|5050.33|5087.31|5049.31|5088.58|5050.58|5087.27|5049.27|9
1606435740000|2020-11-27 00:09:00|5087.6|5049.6|5086.99|5048.99|5087.86|5049.86|5086.94|5048.94|9
1606435750000|2020-11-27 00:09:10|5087.03|5049.03|5087.67|5049.67|5087.67|5049.67|5086.99|5048.99|10
1606435760000|2020-11-27 00:09:20|5087.88|5049.88|5087.98|5049.98|5088.14|5050.14|5087.34|5049.34|9
1606435770000|2020-11-27 00:09:30|5088.06|5050.06|5089.3|5051.3|5089.3|5051.3|5088.06|5050.06|10
1606435780000|2020-11-27 00:09:40|5089.33|5051.33|5093.51|5055.51|5093.51|5055.51|5089.33|5051.33|10
1606435790000|2020-11-27 00:09:50|5093.83|5055.83|5097.57|5059.57|5097.57|5059.57|5093.83|5055.83|10
1606435800000|2020-11-27 00:10:00|5097.63|5059.63|5099.34|5061.34|5099.43|5061.43|5097.63|5059.63|10
1606435810000|2020-11-27 00:10:10|5098.07|5060.07|5096.06|5058.06|5098.07|5060.07|5096.06|5058.06|10
1606435820000|2020-11-27 00:10:20|5095.92|5057.92|5095.98|5057.98|5096.24|5058.24|5095.57|5057.57|10
1606435830000|2020-11-27 00:10:30|5096.03|5058.03|5096.7|5058.7|5096.7|5058.7|5095.87|5057.87|10
1606435840000|2020-11-27 00:10:40|5096.34|5058.34|5095.21|5057.21|5096.34|5058.34|5095.2|5057.2|10
1606435850000|2020-11-27 00:10:50|5095.01|5057.01|5095.68|5057.68|5095.68|5057.68|5094.67|5056.67|9
1606435860000|2020-11-27 00:11:00|5095.76|5057.76|5094.99|5056.99|5096.19|5058.19|5094.99|5056.99|10
1606435870000|2020-11-27 00:11:10|5094.33|5056.33|5093.78|5055.78|5094.78|5056.78|5093.78|5055.78|10
1606435880000|2020-11-27 00:11:20|5093.75|5055.75|5095.41|5057.41|5095.41|5057.41|5093.75|5055.75|10
1606435890000|2020-11-27 00:11:30|5095.24|5057.24|5093.33|5055.33|5095.27|5057.27|5093.33|5055.33|10
1606435900000|2020-11-27 00:11:40|5093.03|5055.03|5091.42|5053.42|5093.03|5055.03|5091.42|5053.42|9
1606435910000|2020-11-27 00:11:50|5091.38|5053.38|5090.59|5052.59|5091.38|5053.38|5090.49|5052.49|10
1606435920000|2020-11-27 00:12:00|5090.48|5052.48|5088.35|5050.35|5090.48|5052.48|5088.35|5050.35|9
1606435930000|2020-11-27 00:12:10|5088.03|5050.03|5087.29|5049.29|5088.03|5050.03|5087.29|5049.29|9
1606435940000|2020-11-27 00:12:20|5087.27|5049.27|5085.74|5047.74|5087.33|5049.33|5085.74|5047.74|8
1606435950000|2020-11-27 00:12:30|5085.42|5047.42|5084.9|5046.9|5085.42|5047.42|5084.23|5046.23|10
1606435960000|2020-11-27 00:12:40|5084.8|5046.8|5085.83|5047.83|5086.09|5048.09|5084.56|5046.56|10
1606435970000|2020-11-27 00:12:50|5086.02|5048.02|5086.07|5048.07|5086.09|5048.09|5085.35|5047.35|10
1606435980000|2020-11-27 00:13:00|5086.08|5048.08|5085.73|5047.73|5086.27|5048.27|5085.37|5047.37|10
1606435990000|2020-11-27 00:13:10|5085.69|5047.69|5087.59|5049.59|5087.59|5049.59|5085.69|5047.69|10
1606436000000|2020-11-27 00:13:20|5087.68|5049.68|5088.5|5050.5|5088.5|5050.5|5087.68|5049.68|10
1606436010000|2020-11-27 00:13:30|5088.55|5050.55|5089.81|5051.81|5089.81|5051.81|5088.55|5050.55|10
1606436020000|2020-11-27 00:13:40|5089.57|5051.57|5089.65|5051.65|5089.66|5051.66|5089.49|5051.49|9
1606436030000|2020-11-27 00:13:50|5089.45|5051.45|5089.6|5051.6|5089.6|5051.6|5089.27|5051.27|10
1606436040000|2020-11-27 00:14:00|5089.64|5051.64|5089.15|5051.15|5089.82|5051.82|5089.15|5051.15|10
1606436050000|2020-11-27 00:14:10|5089.13|5051.13|5090.42|5052.42|5090.43|5052.43|5089.13|5051.13|10
1606436060000|2020-11-27 00:14:20|5091.42|5053.42|5091.2|5053.2|5091.84|5053.84|5091.2|5053.2|10
1606436070000|2020-11-27 00:14:30|5090.79|5052.79|5089.97|5051.97|5090.98|5052.98|5089.97|5051.97|8
1606436080000|2020-11-27 00:14:40|5089.96|5051.96|5089.96|5051.96|5090.25|5052.25|5089.82|5051.82|10
1606436090000|2020-11-27 00:14:50|5089.82|5051.82|5089.6|5051.6|5089.89|5051.89|5089.09|5051.09|9
1606436100000|2020-11-27 00:15:00|5089.49|5051.49|5090.92|5052.92|5090.92|5052.92|5089.49|5051.49|10
1606436110000|2020-11-27 00:15:10|5091|5053|5091.16|5053.16|5091.17|5053.17|5090.83|5052.83|9
1606436120000|2020-11-27 00:15:20|5091.29|5053.29|5091.46|5053.46|5091.46|5053.46|5091.29|5053.29|9
1606436130000|2020-11-27 00:15:30|5091.49|5053.49|5092|5054|5092|5054|5091.22|5053.22|10
1606436140000|2020-11-27 00:15:40|5092.81|5054.81|5098.01|5060.01|5098.01|5060.01|5092.81|5054.81|9
1606436150000|2020-11-27 00:15:50|5098.32|5060.32|5098.19|5060.19|5098.32|5060.32|5097.96|5059.96|10
1606436160000|2020-11-27 00:16:00|5098.32|5060.32|5097.66|5059.66|5098.59|5060.59|5097.66|5059.66|9
1606436170000|2020-11-27 00:16:10|5097.87|5059.87|5097.99|5059.99|5098.3|5060.3|5097.78|5059.78|10
1606436180000|2020-11-27 00:16:20|5098.02|5060.02|5096.97|5058.97|5098.23|5060.23|5096.97|5058.97|10
1606436190000|2020-11-27 00:16:30|5096.69|5058.69|5094.56|5056.56|5096.7|5058.7|5094.56|5056.56|10
1606436200000|2020-11-27 00:16:40|5094.5|5056.5|5094.39|5056.39|5094.71|5056.71|5094.39|5056.39|10
1606436210000|2020-11-27 00:16:50|5094.54|5056.54|5092.06|5054.06|5094.55|5056.55|5092.06|5054.06|10
1606436220000|2020-11-27 00:17:00|5091.96|5053.96|5088.11|5050.11|5091.96|5053.96|5088.11|5050.11|9
1606436230000|2020-11-27 00:17:10|5087.95|5049.95|5087.46|5049.46|5088.43|5050.43|5087.06|5049.06|10
1606436240000|2020-11-27 00:17:20|5087.23|5049.23|5085|5047|5087.23|5049.23|5085|5047|10
1606436250000|2020-11-27 00:17:30|5085.06|5047.06|5083.4|5045.4|5085.06|5047.06|5083.4|5045.4|10
1606436260000|2020-11-27 00:17:40|5083.21|5045.21|5081.82|5043.82|5083.67|5045.67|5081.82|5043.82|10
1606436270000|2020-11-27 00:17:50|5082.05|5044.05|5078.88|5040.88|5082.05|5044.05|5078.88|5040.88|10
1606436280000|2020-11-27 00:18:00|5078.52|5040.52|5077.22|5039.22|5078.73|5040.73|5076.95|5038.95|10
1606436290000|2020-11-27 00:18:10|5076.68|5038.68|5078.91|5040.91|5078.91|5040.91|5076.65|5038.65|10
1606436300000|2020-11-27 00:18:20|5079.62|5041.62|5081.26|5043.26|5081.26|5043.26|5079.62|5041.62|10
1606436310000|2020-11-27 00:18:30|5081.43|5043.43|5083.13|5045.13|5083.13|5045.13|5081.43|5043.43|10
1606436320000|2020-11-27 00:18:40|5082.97|5044.97|5083.7|5045.7|5083.73|5045.73|5082.97|5044.97|10
1606436330000|2020-11-27 00:18:50|5083.43|5045.43|5082.3|5044.3|5083.65|5045.65|5082.3|5044.3|10
1606436340000|2020-11-27 00:19:00|5082.22|5044.22|5081.82|5043.82|5082.3|5044.3|5081.82|5043.82|10
1606436350000|2020-11-27 00:19:10|5081.83|5043.83|5080.9|5042.9|5082.05|5044.05|5080.85|5042.85|10
1606436360000|2020-11-27 00:19:20|5080.77|5042.77|5080.71|5042.71|5081.39|5043.39|5080.69|5042.69|10
1606436370000|2020-11-27 00:19:30|5080.61|5042.61|5080.38|5042.38|5080.75|5042.75|5080.34|5042.34|8
1606436380000|2020-11-27 00:19:40|5079.9|5041.9|5079.87|5041.87|5079.9|5041.9|5079.68|5041.68|9
1606436390000|2020-11-27 00:19:50|5079.85|5041.85|5079.52|5041.52|5080.02|5042.02|5079.52|5041.52|9
1606436400000|2020-11-27 00:20:00|5079.63|5041.63|5079.78|5041.78|5079.97|5041.97|5079.63|5041.63|10
1606436410000|2020-11-27 00:20:10|5079.83|5041.83|5080.05|5042.05|5080.05|5042.05|5079.72|5041.72|9
1606436420000|2020-11-27 00:20:20|5080.18|5042.18|5080.7|5042.7|5080.99|5042.99|5080.18|5042.18|9
1606436430000|2020-11-27 00:20:30|5080.69|5042.69|5082.7|5044.7|5082.7|5044.7|5080.69|5042.69|10
1606436440000|2020-11-27 00:20:40|5082.8|5044.8|5083.65|5045.65|5083.65|5045.65|5082.75|5044.75|10
1606436450000|2020-11-27 00:20:50|5083.79|5045.79|5084.72|5046.72|5084.72|5046.72|5083.62|5045.62|10
1606436460000|2020-11-27 00:21:00|5084.94|5046.94|5085.65|5047.65|5085.65|5047.65|5084.94|5046.94|10
1606436470000|2020-11-27 00:21:10|5085.84|5047.84|5087.05|5049.05|5087.05|5049.05|5085.84|5047.84|9
1606436480000|2020-11-27 00:21:20|5087.06|5049.06|5087.35|5049.35|5087.47|5049.47|5087.06|5049.06|9
1606436490000|2020-11-27 00:21:30|5087.34|5049.34|5086.44|5048.44|5087.62|5049.62|5086.44|5048.44|10
1606436500000|2020-11-27 00:21:40|5086.31|5048.31|5085.57|5047.57|5086.31|5048.31|5085.56|5047.56|10
1606436510000|2020-11-27 00:21:50|5085.46|5047.46|5085.17|5047.17|5085.47|5047.47|5085.06|5047.06|10
1606436520000|2020-11-27 00:22:00|5085.25|5047.25|5085.61|5047.61|5085.61|5047.61|5085.09|5047.09|10
1606436530000|2020-11-27 00:22:10|5085.51|5047.51|5083.12|5045.12|5085.51|5047.51|5083.12|5045.12|10
1606436540000|2020-11-27 00:22:20|5082.84|5044.84|5080.69|5042.69|5082.84|5044.84|5080.69|5042.69|10
1606436550000|2020-11-27 00:22:30|5080.51|5042.51|5079.55|5041.55|5080.51|5042.51|5079.55|5041.55|10
1606436560000|2020-11-27 00:22:40|5078.96|5040.96|5078.76|5040.76|5079.33|5041.33|5078.76|5040.76|10
1606436570000|2020-11-27 00:22:50|5078.75|5040.75|5078.11|5040.11|5078.96|5040.96|5078.11|5040.11|10
1606436580000|2020-11-27 00:23:00|5078.17|5040.17|5077.22|5039.22|5078.17|5040.17|5077.1|5039.1|9
1606436590000|2020-11-27 00:23:10|5077.24|5039.24|5076.11|5038.11|5077.58|5039.58|5076.11|5038.11|10
1606436600000|2020-11-27 00:23:20|5076.31|5038.31|5075.15|5037.15|5076.31|5038.31|5075.15|5037.15|10
1606436610000|2020-11-27 00:23:30|5074.94|5036.94|5074.24|5036.24|5074.94|5036.94|5074.2|5036.2|9
1606436620000|2020-11-27 00:23:40|5074.08|5036.08|5072.7|5034.7|5074.13|5036.13|5072.7|5034.7|10
1606436630000|2020-11-27 00:23:50|5072.64|5034.64|5072.94|5034.94|5072.94|5034.94|5072.55|5034.55|10
1606436640000|2020-11-27 00:24:00|5072.89|5034.89|5073.36|5035.36|5073.6|5035.6|5072.84|5034.84|9
1606436650000|2020-11-27 00:24:10|5073.34|5035.34|5073.33|5035.33|5073.49|5035.49|5073.2|5035.2|10
1606436660000|2020-11-27 00:24:20|5073.37|5035.37|5073.34|5035.34|5074.23|5036.23|5073.34|5035.34|10
1606436670000|2020-11-27 00:24:30|5073.57|5035.57|5074.98|5036.98|5074.98|5036.98|5073.57|5035.57|10
1606436680000|2020-11-27 00:24:40|5075.1|5037.1|5076.78|5038.78|5076.82|5038.82|5075.1|5037.1|10
1606436690000|2020-11-27 00:24:50|5076.87|5038.87|5077.59|5039.59|5077.73|5039.73|5076.87|5038.87|10
1606436700000|2020-11-27 00:25:00|5077.77|5039.77|5081.51|5043.51|5081.51|5043.51|5077.77|5039.77|10
1606436710000|2020-11-27 00:25:10|5082.8|5044.8|5085.42|5047.42|5085.42|5047.42|5082.8|5044.8|10
1606436720000|2020-11-27 00:25:20|5086.1|5048.1|5088.29|5050.29|5088.29|5050.29|5086.1|5048.1|10
1606436730000|2020-11-27 00:25:30|5088.5|5050.5|5090.69|5052.69|5090.69|5052.69|5088.5|5050.5|10
1606436740000|2020-11-27 00:25:40|5090.5|5052.5|5091.63|5053.63|5091.63|5053.63|5090.5|5052.5|10
1606436750000|2020-11-27 00:25:50|5091.6|5053.6|5093.14|5055.14|5093.4|5055.4|5091.56|5053.56|10
1606436760000|2020-11-27 00:26:00|5093.45|5055.45|5093.93|5055.93|5093.93|5055.93|5092.74|5054.74|10
1606436770000|2020-11-27 00:26:10|5094.13|5056.13|5094.67|5056.67|5094.74|5056.74|5093.93|5055.93|10
1606436780000|2020-11-27 00:26:20|5094.75|5056.75|5095.69|5057.69|5095.69|5057.69|5094.75|5056.75|10
1606436790000|2020-11-27 00:26:30|5095.89|5057.89|5096.88|5058.88|5097.19|5059.19|5095.89|5057.89|10
1606436800000|2020-11-27 00:26:40|5096.94|5058.94|5094.7|5056.7|5096.94|5058.94|5094.7|5056.7|9
1606436810000|2020-11-27 00:26:50|5094.9|5056.9|5093.1|5055.1|5094.9|5056.9|5092.99|5054.99|9
1606436820000|2020-11-27 00:27:00|5093.56|5055.56|5093.74|5055.74|5093.77|5055.77|5093.36|5055.36|10
1606436830000|2020-11-27 00:27:10|5093.48|5055.48|5094.8|5056.8|5094.8|5056.8|5093.48|5055.48|10
1606436840000|2020-11-27 00:27:20|5095.34|5057.34|5096.37|5058.37|5096.37|5058.37|5095.16|5057.16|8
1606436850000|2020-11-27 00:27:30|5096.44|5058.44|5097.37|5059.37|5097.37|5059.37|5096.44|5058.44|10
1606436860000|2020-11-27 00:27:40|5097.49|5059.49|5097.58|5059.58|5097.92|5059.92|5097.49|5059.49|9
1606436870000|2020-11-27 00:27:50|5097.54|5059.54|5097.75|5059.75|5097.75|5059.75|5097.53|5059.53|10
1606436880000|2020-11-27 00:28:00|5097.79|5059.79|5101.96|5063.96|5101.96|5063.96|5097.79|5059.79|10
1606436890000|2020-11-27 00:28:10|5102.02|5064.02|5102.66|5064.66|5103.56|5065.56|5102.02|5064.02|10
1606436900000|2020-11-27 00:28:20|5102.71|5064.71|5102.92|5064.92|5102.92|5064.92|5101.66|5063.66|10
1606436910000|2020-11-27 00:28:30|5103.17|5065.17|5102.89|5064.89|5103.18|5065.18|5102.69|5064.69|10
1606436920000|2020-11-27 00:28:40|5103.16|5065.16|5105.37|5067.37|5105.42|5067.42|5103.16|5065.16|10
1606436930000|2020-11-27 00:28:50|5105.69|5067.69|5106.33|5068.33|5106.33|5068.33|5104.9|5066.9|10
1606436940000|2020-11-27 00:29:00|5106.64|5068.64|5109.27|5071.27|5109.27|5071.27|5106.64|5068.64|10
1606436950000|2020-11-27 00:29:10|5109.28|5071.28|5110.74|5072.74|5110.74|5072.74|5109.28|5071.28|10
1606436960000|2020-11-27 00:29:20|5110.88|5072.88|5112.66|5074.66|5112.66|5074.66|5110.88|5072.88|10
1606436970000|2020-11-27 00:29:30|5112.93|5074.93|5114.52|5076.52|5115.09|5077.09|5112.93|5074.93|10
1606436980000|2020-11-27 00:29:40|5114.95|5076.95|5115.17|5077.17|5115.61|5077.61|5114.95|5076.95|10
1606436990000|2020-11-27 00:29:50|5114.57|5076.57|5116.66|5078.66|5116.66|5078.66|5114.57|5076.57|10
1606437000000|2020-11-27 00:30:00|5116.63|5078.63|5117.31|5079.31|5117.31|5079.31|5116.58|5078.58|9
1606437010000|2020-11-27 00:30:10|5117.34|5079.34|5118.9|5080.9|5118.9|5080.9|5117.11|5079.11|10
1606437020000|2020-11-27 00:30:20|5119.12|5081.12|5122.16|5084.16|5122.16|5084.16|5119.12|5081.12|10
1606437030000|2020-11-27 00:30:30|5122.5|5084.5|5123.8|5085.8|5123.81|5085.81|5122.5|5084.5|10
1606437040000|2020-11-27 00:30:40|5124.05|5086.05|5125.56|5087.56|5125.56|5087.56|5124.05|5086.05|10
1606437050000|2020-11-27 00:30:50|5125.65|5087.65|5126.87|5088.87|5126.87|5088.87|5125.37|5087.37|10
1606437060000|2020-11-27 00:31:00|5126.8|5088.8|5127.89|5089.89|5127.89|5089.89|5126.8|5088.8|10
1606437070000|2020-11-27 00:31:10|5127.85|5089.85|5128.45|5090.45|5128.83|5090.83|5127.85|5089.85|10
1606437080000|2020-11-27 00:31:20|5128.38|5090.38|5127.22|5089.22|5128.72|5090.72|5127.22|5089.22|10
1606437090000|2020-11-27 00:31:30|5126.2|5088.2|5123.26|5085.26|5126.2|5088.2|5123.26|5085.26|10
1606437100000|2020-11-27 00:31:40|5123.13|5085.13|5122.84|5084.84|5123.34|5085.34|5122.5|5084.5|10
1606437110000|2020-11-27 00:31:50|5122.64|5084.64|5122.96|5084.96|5123.03|5085.03|5122.64|5084.64|10
1606437120000|2020-11-27 00:32:00|5123.15|5085.15|5124.7|5086.7|5124.7|5086.7|5123.15|5085.15|10
1606437130000|2020-11-27 00:32:10|5125.07|5087.07|5124.73|5086.73|5125.09|5087.09|5124.72|5086.72|10
1606437140000|2020-11-27 00:32:20|5125.03|5087.03|5125.99|5087.99|5125.99|5087.99|5124.4|5086.4|10
1606437150000|2020-11-27 00:32:30|5126.11|5088.11|5128.1|5090.1|5128.1|5090.1|5126.11|5088.11|9
1606437160000|2020-11-27 00:32:40|5128.5|5090.5|5129.55|5091.55|5129.55|5091.55|5128.5|5090.5|10
1606437170000|2020-11-27 00:32:50|5129.52|5091.52|5131.55|5093.55|5131.55|5093.55|5129.52|5091.52|10
1606437180000|2020-11-27 00:33:00|5131.37|5093.37|5131.12|5093.12|5131.37|5093.37|5130.99|5092.99|10
1606437190000|2020-11-27 00:33:10|5131.67|5093.67|5133.04|5095.04|5133.19|5095.19|5131.67|5093.67|9
1606437200000|2020-11-27 00:33:20|5133.17|5095.17|5134.33|5096.33|5134.33|5096.33|5133.01|5095.01|10
1606437210000|2020-11-27 00:33:30|5134.52|5096.52|5134.37|5096.37|5134.52|5096.52|5133.83|5095.83|10
1606437220000|2020-11-27 00:33:40|5134.52|5096.52|5136.13|5098.13|5136.13|5098.13|5134.52|5096.52|10
1606437230000|2020-11-27 00:33:50|5136.21|5098.21|5138.55|5100.55|5138.55|5100.55|5136.21|5098.21|10
1606437240000|2020-11-27 00:34:00|5138.65|5100.65|5142.73|5104.73|5142.82|5104.82|5138.58|5100.58|10
1606437250000|2020-11-27 00:34:10|5143.52|5105.52|5144.4|5106.4|5144.4|5106.4|5142.54|5104.54|10
1606437260000|2020-11-27 00:34:20|5144.78|5106.78|5147.44|5109.44|5147.46|5109.46|5144.78|5106.78|10
1606437270000|2020-11-27 00:34:30|5147.54|5109.54|5148.26|5110.26|5148.29|5110.29|5147.54|5109.54|10
1606437280000|2020-11-27 00:34:40|5148.63|5110.63|5151.23|5113.23|5151.23|5113.23|5148.63|5110.63|10
1606437290000|2020-11-27 00:34:50|5151.36|5113.36|5155.03|5117.03|5155.03|5117.03|5151.36|5113.36|10
1606437300000|2020-11-27 00:35:00|5155.13|5117.13|5155.81|5117.81|5156|5118|5154.81|5116.81|10
1606437310000|2020-11-27 00:35:10|5155.28|5117.28|5153.82|5115.82|5155.42|5117.42|5153.82|5115.82|10
1606437320000|2020-11-27 00:35:20|5153.59|5115.59|5151.8|5113.8|5153.59|5115.59|5151.78|5113.78|10
1606437330000|2020-11-27 00:35:30|5151.39|5113.39|5152.15|5114.15|5152.63|5114.63|5150.8|5112.8|10
1606437340000|2020-11-27 00:35:40|5152.06|5114.06|5153.54|5115.54|5154.44|5116.44|5152.06|5114.06|10
1606437350000|2020-11-27 00:35:50|5153.76|5115.76|5153.37|5115.37|5153.79|5115.79|5153.37|5115.37|9
1606437360000|2020-11-27 00:36:00|5153.5|5115.5|5154.33|5116.33|5154.33|5116.33|5153.13|5115.13|10
1606437370000|2020-11-27 00:36:10|5154.5|5116.5|5155.95|5117.95|5155.95|5117.95|5154.37|5116.37|9
1606437380000|2020-11-27 00:36:20|5155.97|5117.97|5157.3|5119.3|5157.3|5119.3|5155.97|5117.97|10
1606437390000|2020-11-27 00:36:30|5159.21|5121.21|5168.03|5130.03|5168.03|5130.03|5159.21|5121.21|10
1606437400000|2020-11-27 00:36:40|5168.24|5130.24|5170.08|5132.08|5170.42|5132.42|5168.24|5130.24|10
1606437410000|2020-11-27 00:36:50|5170.39|5132.39|5169.98|5131.98|5170.78|5132.78|5169.76|5131.76|10
1606437420000|2020-11-27 00:37:00|5169.78|5131.78|5168.53|5130.53|5169.78|5131.78|5167.44|5129.44|10
1606437430000|2020-11-27 00:37:10|5168.82|5130.82|5170.41|5132.41|5170.41|5132.41|5168.82|5130.82|10
1606437440000|2020-11-27 00:37:20|5170.38|5132.38|5170.27|5132.27|5170.38|5132.38|5169.75|5131.75|10
1606437450000|2020-11-27 00:37:30|5169.92|5131.92|5170.85|5132.85|5170.85|5132.85|5169.83|5131.83|10
1606437460000|2020-11-27 00:37:40|5170.18|5132.18|5170.67|5132.67|5170.67|5132.67|5170.02|5132.02|10
1606437470000|2020-11-27 00:37:50|5170.42|5132.42|5171.85|5133.85|5171.85|5133.85|5170.42|5132.42|10
1606437480000|2020-11-27 00:38:00|5172.04|5134.04|5176.06|5138.06|5176.06|5138.06|5172.04|5134.04|10
1606437490000|2020-11-27 00:38:10|5176.49|5138.49|5175.75|5137.75|5177.27|5139.27|5174.96|5136.96|10
1606437500000|2020-11-27 00:38:20|5175.72|5137.72|5175.4|5137.4|5175.78|5137.78|5175.15|5137.15|10
1606437510000|2020-11-27 00:38:30|5175.24|5137.24|5176.24|5138.24|5176.4|5138.4|5175.19|5137.19|10
1606437520000|2020-11-27 00:38:40|5176.42|5138.42|5173.8|5135.8|5176.42|5138.42|5173.8|5135.8|10
1606437530000|2020-11-27 00:38:50|5173.19|5135.19|5170.3|5132.3|5173.19|5135.19|5170.3|5132.3|10
1606437540000|2020-11-27 00:39:00|5170.24|5132.24|5171.52|5133.52|5171.52|5133.52|5169.99|5131.99|10
1606437550000|2020-11-27 00:39:10|5171.64|5133.64|5170.63|5132.63|5171.64|5133.64|5170.38|5132.38|10
1606437560000|2020-11-27 00:39:20|5170.5|5132.5|5170.15|5132.15|5170.59|5132.59|5170.14|5132.14|10
1606437570000|2020-11-27 00:39:30|5170.76|5132.76|5170.35|5132.35|5170.8|5132.8|5170.35|5132.35|8
1606437580000|2020-11-27 00:39:40|5170.79|5132.79|5172.82|5134.82|5172.82|5134.82|5170.79|5132.79|10
1606437590000|2020-11-27 00:39:50|5173.06|5135.06|5175.14|5137.14|5175.14|5137.14|5173.06|5135.06|10
1606437600000|2020-11-27 00:40:00|5175.62|5137.62|5176.51|5138.51|5176.51|5138.51|5175.57|5137.57|9
1606437610000|2020-11-27 00:40:10|5176.41|5138.41|5176.66|5138.66|5176.66|5138.66|5176.36|5138.36|9
1606437620000|2020-11-27 00:40:20|5176.79|5138.79|5179.82|5141.82|5179.82|5141.82|5176.79|5138.79|10
1606437630000|2020-11-27 00:40:30|5180.5|5142.5|5187.65|5149.65|5187.65|5149.65|5180.5|5142.5|10
1606437640000|2020-11-27 00:40:40|5188.09|5150.09|5191.86|5153.86|5191.86|5153.86|5188.09|5150.09|10
1606437650000|2020-11-27 00:40:50|5192.88|5154.88|5194.8|5156.8|5195.64|5157.64|5192.88|5154.88|10
1606437660000|2020-11-27 00:41:00|5194.65|5156.65|5193|5155|5194.81|5156.81|5192.14|5154.14|10
1606437670000|2020-11-27 00:41:10|5193.14|5155.14|5193.5|5155.5|5193.5|5155.5|5192.85|5154.85|9
1606437680000|2020-11-27 00:41:20|5193.55|5155.55|5194.76|5156.76|5195.11|5157.11|5193.55|5155.55|10
1606437690000|2020-11-27 00:41:30|5194.82|5156.82|5197.91|5159.91|5197.91|5159.91|5194.82|5156.82|10
1606437700000|2020-11-27 00:41:40|5197.89|5159.89|5200.67|5162.67|5200.81|5162.81|5197.89|5159.89|10
1606437710000|2020-11-27 00:41:50|5200.53|5162.53|5200.26|5162.26|5200.87|5162.87|5200.19|5162.19|10
1606437720000|2020-11-27 00:42:00|5200.25|5162.25|5203.76|5165.76|5203.76|5165.76|5200.25|5162.25|10
1606437730000|2020-11-27 00:42:10|5203.8|5165.8|5204.95|5166.95|5204.95|5166.95|5203.74|5165.74|9
1606437740000|2020-11-27 00:42:20|5205.28|5167.28|5205.75|5167.75|5205.87|5167.87|5205.12|5167.12|10
1606437750000|2020-11-27 00:42:30|5205.76|5167.76|5207.04|5169.04|5207.12|5169.12|5205.64|5167.64|10
1606437760000|2020-11-27 00:42:40|5206.66|5168.66|5203.08|5165.08|5206.66|5168.66|5203.08|5165.08|10
1606437770000|2020-11-27 00:42:50|5202.93|5164.93|5197.3|5159.3|5202.93|5164.93|5197.3|5159.3|10
1606437780000|2020-11-27 00:43:00|5196.56|5158.56|5196.04|5158.04|5196.56|5158.56|5195.74|5157.74|10
1606437790000|2020-11-27 00:43:10|5195.99|5157.99|5197.11|5159.11|5197.45|5159.45|5195.94|5157.94|9
1606437800000|2020-11-27 00:43:20|5197.47|5159.47|5201.54|5163.54|5201.54|5163.54|5197.47|5159.47|10
1606437810000|2020-11-27 00:43:30|5202.56|5164.56|5205.1|5167.1|5205.1|5167.1|5202.56|5164.56|10
1606437820000|2020-11-27 00:43:40|5205.58|5167.58|5204.17|5166.17|5205.58|5167.58|5203.88|5165.88|10
1606437830000|2020-11-27 00:43:50|5204.45|5166.45|5208.85|5170.85|5208.85|5170.85|5204.45|5166.45|10
1606437840000|2020-11-27 00:44:00|5209.74|5171.74|5211.17|5173.17|5211.23|5173.23|5209.74|5171.74|10
1606437850000|2020-11-27 00:44:10|5211.28|5173.28|5215.52|5177.52|5217.32|5179.32|5211.28|5173.28|10
1606437860000|2020-11-27 00:44:20|5215.27|5177.27|5219.17|5181.17|5219.72|5181.72|5215.27|5177.27|10
1606437870000|2020-11-27 00:44:30|5218.85|5180.85|5219.37|5181.37|5219.64|5181.64|5218.42|5180.42|10
1606437880000|2020-11-27 00:44:40|5220.14|5182.14|5220.71|5182.71|5221.37|5183.37|5220.14|5182.14|10
1606437890000|2020-11-27 00:44:50|5220.73|5182.73|5221.7|5183.7|5221.74|5183.74|5220.65|5182.65|10
1606437900000|2020-11-27 00:45:00|5221.69|5183.69|5220.23|5182.23|5222.09|5184.09|5220.23|5182.23|10
1606437910000|2020-11-27 00:45:10|5219.5|5181.5|5216.07|5178.07|5219.5|5181.5|5216.07|5178.07|10
1606437920000|2020-11-27 00:45:20|5215.5|5177.5|5210.28|5172.28|5215.5|5177.5|5210.28|5172.28|9
1606437930000|2020-11-27 00:45:30|5209.82|5171.82|5210.69|5172.69|5210.8|5172.8|5209.63|5171.63|10
1606437940000|2020-11-27 00:45:40|5210.77|5172.77|5209.69|5171.69|5210.93|5172.93|5209.65|5171.65|9
1606437950000|2020-11-27 00:45:50|5209.82|5171.82|5211.18|5173.18|5211.39|5173.39|5209.82|5171.82|8
1606437960000|2020-11-27 00:46:00|5211.61|5173.61|5214.79|5176.79|5214.79|5176.79|5211.54|5173.54|10
1606437970000|2020-11-27 00:46:10|5215.28|5177.28|5216.17|5178.17|5217.12|5179.12|5215.28|5177.28|10
1606437980000|2020-11-27 00:46:20|5215.59|5177.59|5216.55|5178.55|5216.55|5178.55|5215.59|5177.59|9
1606437990000|2020-11-27 00:46:30|5216.97|5178.97|5217|5179|5217.14|5179.14|5216.78|5178.78|10
1606438000000|2020-11-27 00:46:40|5217.14|5179.14|5217.32|5179.32|5217.32|5179.32|5217.13|5179.13|10
1606438010000|2020-11-27 00:46:50|5217.29|5179.29|5219.47|5181.47|5219.47|5181.47|5217.29|5179.29|10
1606438020000|2020-11-27 00:47:00|5219.5|5181.5|5219.31|5181.31|5220.58|5182.58|5219.31|5181.31|10
1606438030000|2020-11-27 00:47:10|5219.11|5181.11|5218.02|5180.02|5219.84|5181.84|5217.65|5179.65|10
1606438040000|2020-11-27 00:47:20|5217.69|5179.69|5217.5|5179.5|5217.69|5179.69|5216.8|5178.8|10
1606438050000|2020-11-27 00:47:30|5218.14|5180.14|5218.76|5180.76|5218.76|5180.76|5217.32|5179.32|10
1606438060000|2020-11-27 00:47:40|5218.44|5180.44|5218.17|5180.17|5218.62|5180.62|5217.63|5179.63|10
1606438070000|2020-11-27 00:47:50|5218.14|5180.14|5218.05|5180.05|5218.25|5180.25|5217.53|5179.53|10
1606438080000|2020-11-27 00:48:00|5217.95|5179.95|5218.46|5180.46|5218.46|5180.46|5217.7|5179.7|10
1606438090000|2020-11-27 00:48:10|5218.53|5180.53|5220.08|5182.08|5220.08|5182.08|5218.53|5180.53|10
1606438100000|2020-11-27 00:48:20|5220.54|5182.54|5223.84|5185.84|5223.84|5185.84|5220.53|5182.53|10
1606438110000|2020-11-27 00:48:30|5224.13|5186.13|5222.56|5184.56|5224.13|5186.13|5222.56|5184.56|10
1606438120000|2020-11-27 00:48:40|5222.3|5184.3|5220.01|5182.01|5222.3|5184.3|5219.94|5181.94|10
1606438130000|2020-11-27 00:48:50|5219.4|5181.4|5218.01|5180.01|5219.4|5181.4|5218.01|5180.01|10
1606438140000|2020-11-27 00:49:00|5217.94|5179.94|5220.27|5182.27|5220.27|5182.27|5217.84|5179.84|10
1606438150000|2020-11-27 00:49:10|5221.28|5183.28|5222.07|5184.07|5222.43|5184.43|5221.28|5183.28|10
1606438160000|2020-11-27 00:49:20|5222.05|5184.05|5222.81|5184.81|5222.81|5184.81|5221.58|5183.58|10
1606438170000|2020-11-27 00:49:30|5222.78|5184.78|5224.19|5186.19|5224.19|5186.19|5222.78|5184.78|10
1606438180000|2020-11-27 00:49:40|5224.58|5186.58|5227.48|5189.48|5227.63|5189.63|5224.52|5186.52|10
1606438190000|2020-11-27 00:49:50|5227.36|5189.36|5227.68|5189.68|5228.02|5190.02|5227.36|5189.36|10
1606438200000|2020-11-27 00:50:00|5227.73|5189.73|5227.58|5189.58|5227.73|5189.73|5227.45|5189.45|8
1606438210000|2020-11-27 00:50:10|5228.12|5190.12|5229.14|5191.14|5229.14|5191.14|5228.12|5190.12|8
1606438220000|2020-11-27 00:50:20|5229.15|5191.15|5228.83|5190.83|5229.31|5191.31|5228.5|5190.5|10
1606438230000|2020-11-27 00:50:30|5229.19|5191.19|5235.47|5197.47|5235.47|5197.47|5229.19|5191.19|10
1606438240000|2020-11-27 00:50:40|5236.71|5198.71|5243.33|5205.33|5243.33|5205.33|5236.71|5198.71|10
1606438250000|2020-11-27 00:50:50|5244.86|5206.86|5248.37|5210.37|5248.46|5210.46|5244.86|5206.86|10
1606438260000|2020-11-27 00:51:00|5248.96|5210.96|5246.71|5208.71|5249.99|5211.99|5246.71|5208.71|10
1606438270000|2020-11-27 00:51:10|5245.53|5207.53|5246.92|5208.92|5246.92|5208.92|5244.58|5206.58|10
1606438280000|2020-11-27 00:51:20|5247.21|5209.21|5249.21|5211.21|5249.21|5211.21|5247.16|5209.16|10
1606438290000|2020-11-27 00:51:30|5249.46|5211.46|5249.73|5211.73|5249.73|5211.73|5248.93|5210.93|10
1606438300000|2020-11-27 00:51:40|5250.52|5212.52|5252.6|5214.6|5252.6|5214.6|5250.45|5212.45|10
1606438310000|2020-11-27 00:51:50|5253.04|5215.04|5255.08|5217.08|5255.48|5217.48|5253.04|5215.04|10
1606438320000|2020-11-27 00:52:00|5255.38|5217.38|5256.64|5218.64|5256.69|5218.69|5255.38|5217.38|10
1606438330000|2020-11-27 00:52:10|5256.27|5218.27|5257.52|5219.52|5257.52|5219.52|5256.27|5218.27|9
1606438340000|2020-11-27 00:52:20|5257.74|5219.74|5259.97|5221.97|5260.19|5222.19|5257.74|5219.74|10
1606438350000|2020-11-27 00:52:30|5260.58|5222.58|5260.33|5222.33|5260.58|5222.58|5259.8|5221.8|9
1606438360000|2020-11-27 00:52:40|5260.25|5222.25|5259.86|5221.86|5260.44|5222.44|5259.82|5221.82|10
1606438370000|2020-11-27 00:52:50|5257.67|5219.67|5257.03|5219.03|5257.67|5219.67|5256.25|5218.25|10
1606438380000|2020-11-27 00:53:00|5256.82|5218.82|5254.33|5216.33|5257.18|5219.18|5254.33|5216.33|10
1606438390000|2020-11-27 00:53:10|5253.94|5215.94|5252.39|5214.39|5254.07|5216.07|5252.19|5214.19|10
1606438400000|2020-11-27 00:53:20|5252.42|5214.42|5252.34|5214.34|5252.84|5214.84|5252.31|5214.31|9
1606438410000|2020-11-27 00:53:30|5252.31|5214.31|5251.07|5213.07|5252.31|5214.31|5251.07|5213.07|10
1606438420000|2020-11-27 00:53:40|5251.09|5213.09|5251.05|5213.05|5251.09|5213.09|5250.66|5212.66|9
1606438430000|2020-11-27 00:53:50|5251.49|5213.49|5249.21|5211.21|5251.49|5213.49|5249.21|5211.21|8
1606438440000|2020-11-27 00:54:00|5249.53|5211.53|5249.37|5211.37|5249.53|5211.53|5248.5|5210.5|9
1606438450000|2020-11-27 00:54:10|5249.72|5211.72|5250.33|5212.33|5251.26|5213.26|5249.72|5211.72|10
1606438460000|2020-11-27 00:54:20|5250.1|5212.1|5247.44|5209.44|5250.1|5212.1|5247.4|5209.4|10
1606438470000|2020-11-27 00:54:30|5247.15|5209.15|5246.62|5208.62|5247.31|5209.31|5246.31|5208.31|10
1606438480000|2020-11-27 00:54:40|5246.83|5208.83|5246.86|5208.86|5247|5209|5246.38|5208.38|8
1606438490000|2020-11-27 00:54:50|5246.69|5208.69|5249.49|5211.49|5249.49|5211.49|5246.69|5208.69|10
1606438500000|2020-11-27 00:55:00|5249.74|5211.74|5249.75|5211.75|5251.08|5213.08|5249.74|5211.74|10
1606438510000|2020-11-27 00:55:10|5249.87|5211.87|5251.84|5213.84|5251.84|5213.84|5249.87|5211.87|10
1606438520000|2020-11-27 00:55:20|5251.83|5213.83|5252.62|5214.62|5252.73|5214.73|5251.83|5213.83|10
1606438530000|2020-11-27 00:55:30|5252.68|5214.68|5254.37|5216.37|5254.37|5216.37|5252.68|5214.68|10
1606438540000|2020-11-27 00:55:40|5255.1|5217.1|5257.79|5219.79|5257.79|5219.79|5255.06|5217.06|10
1606438550000|2020-11-27 00:55:50|5258|5220|5259.91|5221.91|5259.91|5221.91|5258|5220|10
1606438560000|2020-11-27 00:56:00|5259.97|5221.97|5260|5222|5260.15|5222.15|5259.75|5221.75|10
1606438570000|2020-11-27 00:56:10|5259.91|5221.91|5261.24|5223.24|5261.81|5223.81|5259.91|5221.91|10
1606438580000|2020-11-27 00:56:20|5261.01|5223.01|5262.78|5224.78|5262.78|5224.78|5261.01|5223.01|10
1606438590000|2020-11-27 00:56:30|5262.55|5224.55|5263.65|5225.65|5264.35|5226.35|5262.55|5224.55|10
1606438600000|2020-11-27 00:56:40|5263.57|5225.57|5259.1|5221.1|5263.57|5225.57|5259.1|5221.1|10
1606438610000|2020-11-27 00:56:50|5258.58|5220.58|5259.24|5221.24|5259.24|5221.24|5258.58|5220.58|9
1606438620000|2020-11-27 00:57:00|5259.53|5221.53|5262.39|5224.39|5262.39|5224.39|5259.53|5221.53|10
1606438630000|2020-11-27 00:57:10|5262.8|5224.8|5261.33|5223.33|5263.64|5225.64|5261.33|5223.33|10
1606438640000|2020-11-27 00:57:20|5261.5|5223.5|5258.59|5220.59|5261.5|5223.5|5258.59|5220.59|10
1606438650000|2020-11-27 00:57:30|5258.18|5220.18|5256.11|5218.11|5258.18|5220.18|5256.11|5218.11|10
1606438660000|2020-11-27 00:57:40|5256.26|5218.26|5254.27|5216.27|5256.26|5218.26|5254.27|5216.27|10
1606438670000|2020-11-27 00:57:50|5254.39|5216.39|5252.16|5214.16|5254.39|5216.39|5252.16|5214.16|10
1606438680000|2020-11-27 00:58:00|5251.78|5213.78|5251.11|5213.11|5252.28|5214.28|5250.54|5212.54|10
1606438690000|2020-11-27 00:58:10|5251.06|5213.06|5251.31|5213.31|5251.31|5213.31|5250.89|5212.89|9
1606438700000|2020-11-27 00:58:20|5251.99|5213.99|5254.27|5216.27|5254.27|5216.27|5251.99|5213.99|10
1606438710000|2020-11-27 00:58:30|5254.24|5216.24|5257.14|5219.14|5257.15|5219.15|5254.24|5216.24|10
1606438720000|2020-11-27 00:58:40|5257.72|5219.72|5258.57|5220.57|5258.68|5220.68|5257.72|5219.72|10
1606438730000|2020-11-27 00:58:50|5258.66|5220.66|5259.16|5221.16|5259.18|5221.18|5258.2|5220.2|10
1606438740000|2020-11-27 00:59:00|5259.27|5221.27|5262.45|5224.45|5262.45|5224.45|5259.27|5221.27|10
1606438750000|2020-11-27 00:59:10|5262.32|5224.32|5262.9|5224.9|5262.9|5224.9|5262.32|5224.32|10
1606438760000|2020-11-27 00:59:20|5262.84|5224.84|5262.78|5224.78|5263.2|5225.2|5262.68|5224.68|10
1606438770000|2020-11-27 00:59:30|5262.73|5224.73|5262.25|5224.25|5262.73|5224.73|5262.13|5224.13|10
1606438780000|2020-11-27 00:59:40|5262.46|5224.46|5261.58|5223.58|5262.64|5224.64|5261.58|5223.58|10
1606438790000|2020-11-27 00:59:50|5261.55|5223.55|5260.81|5222.81|5262.29|5224.29|5260.81|5222.81|10
1606438800000|2020-11-27 01:00:00|5260.53|5222.53|5265.85|5227.85|5265.85|5227.85|5260.53|5222.53|10
1606438810000|2020-11-27 01:00:10|5266.22|5228.22|5269.88|5231.88|5269.88|5231.88|5266.22|5228.22|10
1606438820000|2020-11-27 01:00:20|5269.65|5231.65|5271.7|5233.7|5271.79|5233.79|5269.65|5231.65|9
1606438830000|2020-11-27 01:00:30|5271.83|5233.83|5273.45|5235.45|5273.49|5235.49|5271.83|5233.83|9
1606438840000|2020-11-27 01:00:40|5274.19|5236.19|5276.28|5238.28|5276.55|5238.55|5274.19|5236.19|10
1606438850000|2020-11-27 01:00:50|5276.42|5238.42|5278.69|5240.69|5278.91|5240.91|5276.42|5238.42|10
1606438860000|2020-11-27 01:01:00|5278.72|5240.72|5280.96|5242.96|5280.96|5242.96|5278.72|5240.72|10
1606438870000|2020-11-27 01:01:10|5281.09|5243.09|5284.21|5246.21|5284.21|5246.21|5281.09|5243.09|10
1606438880000|2020-11-27 01:01:20|5284.36|5246.36|5286.22|5248.22|5286.43|5248.43|5284.1|5246.1|10
1606438890000|2020-11-27 01:01:30|5286.52|5248.52|5289.72|5251.72|5289.82|5251.82|5285.63|5247.63|10
1606438900000|2020-11-27 01:01:40|5289.36|5251.36|5291.41|5253.41|5291.46|5253.46|5289.36|5251.36|10
1606438910000|2020-11-27 01:01:50|5291.48|5253.48|5293.49|5255.49|5293.49|5255.49|5291.43|5253.43|10
1606438920000|2020-11-27 01:02:00|5293.16|5255.16|5293.32|5255.32|5293.75|5255.75|5293.16|5255.16|10
1606438930000|2020-11-27 01:02:10|5292.83|5254.83|5291.33|5253.33|5293.26|5255.26|5291.3|5253.3|10
1606438940000|2020-11-27 01:02:20|5291.07|5253.07|5288.6|5250.6|5291.07|5253.07|5288.6|5250.6|10
1606438950000|2020-11-27 01:02:30|5288.83|5250.83|5288.71|5250.71|5288.85|5250.85|5288.19|5250.19|10
1606438960000|2020-11-27 01:02:40|5287.88|5249.88|5289.03|5251.03|5289.03|5251.03|5287.71|5249.71|10
1606438970000|2020-11-27 01:02:50|5288.49|5250.49|5286.79|5248.79|5288.49|5250.49|5286.79|5248.79|9
1606438980000|2020-11-27 01:03:00|5286.86|5248.86|5285.62|5247.62|5286.86|5248.86|5285.62|5247.62|10
1606438990000|2020-11-27 01:03:10|5285|5247|5281.9|5243.9|5285|5247|5281.9|5243.9|10
1606439000000|2020-11-27 01:03:20|5281.58|5243.58|5273.62|5235.62|5281.58|5243.58|5273.62|5235.62|10
1606439010000|2020-11-27 01:03:30|5274.46|5236.46|5271.72|5233.72|5274.46|5236.46|5271.72|5233.72|10
1606439020000|2020-11-27 01:03:40|5271.47|5233.47|5267.74|5229.74|5271.47|5233.47|5267.64|5229.64|10
1606439030000|2020-11-27 01:03:50|5266.76|5228.76|5263.66|5225.66|5266.81|5228.81|5263.57|5225.57|10
1606439040000|2020-11-27 01:04:00|5263.44|5225.44|5260.38|5222.38|5263.44|5225.44|5260.16|5222.16|10
1606439050000|2020-11-27 01:04:10|5260.7|5222.7|5260.14|5222.14|5261.08|5223.08|5259.61|5221.61|10
1606439060000|2020-11-27 01:04:20|5260|5222|5259.99|5221.99|5260|5222|5259.4|5221.4|9
1606439070000|2020-11-27 01:04:30|5260.31|5222.31|5263.67|5225.67|5263.67|5225.67|5260.31|5222.31|10
1606439080000|2020-11-27 01:04:40|5264.57|5226.57|5269.66|5231.66|5269.66|5231.66|5264.57|5226.57|10
1606439090000|2020-11-27 01:04:50|5269.71|5231.71|5271.52|5233.52|5271.52|5233.52|5269.64|5231.64|10
1606439100000|2020-11-27 01:05:00|5271.44|5233.44|5271.5|5233.5|5272.83|5234.83|5271.26|5233.26|9
1606439110000|2020-11-27 01:05:10|5270.49|5232.49|5268.04|5230.04|5270.49|5232.49|5268.04|5230.04|10
1606439120000|2020-11-27 01:05:20|5266.45|5228.45|5265.08|5227.08|5266.45|5228.45|5265.08|5227.08|10
1606439130000|2020-11-27 01:05:30|5264.7|5226.7|5264.99|5226.99|5264.99|5226.99|5264.2|5226.2|10
1606439140000|2020-11-27 01:05:40|5264.87|5226.87|5264.47|5226.47|5265.1|5227.1|5264.4|5226.4|10
1606439150000|2020-11-27 01:05:50|5264.26|5226.26|5263.5|5225.5|5264.26|5226.26|5263.31|5225.31|10
1606439160000|2020-11-27 01:06:00|5263.32|5225.32|5261.96|5223.96|5263.56|5225.56|5261.95|5223.95|10
1606439170000|2020-11-27 01:06:10|5261.88|5223.88|5258.59|5220.59|5261.88|5223.88|5258.59|5220.59|10
1606439180000|2020-11-27 01:06:20|5258.63|5220.63|5254.79|5216.79|5258.63|5220.63|5254.79|5216.79|10
1606439190000|2020-11-27 01:06:30|5254.53|5216.53|5250.23|5212.23|5254.63|5216.63|5250.23|5212.23|10
1606439200000|2020-11-27 01:06:40|5250.07|5212.07|5246.49|5208.49|5250.07|5212.07|5246.49|5208.49|10
1606439210000|2020-11-27 01:06:50|5246.8|5208.8|5246.32|5208.32|5247.46|5209.46|5246.11|5208.11|10
1606439220000|2020-11-27 01:07:00|5246.17|5208.17|5245|5207|5246.5|5208.5|5244.9|5206.9|10
1606439230000|2020-11-27 01:07:10|5244.89|5206.89|5244.7|5206.7|5245.21|5207.21|5244.62|5206.62|10
1606439240000|2020-11-27 01:07:20|5244.42|5206.42|5244.31|5206.31|5244.83|5206.83|5244.25|5206.25|10
1606439250000|2020-11-27 01:07:30|5244.13|5206.13|5244.11|5206.11|5244.6|5206.6|5243.92|5205.92|10
1606439260000|2020-11-27 01:07:40|5244.31|5206.31|5244.52|5206.52|5244.52|5206.52|5244.2|5206.2|10
1606439270000|2020-11-27 01:07:50|5244.37|5206.37|5243.73|5205.73|5244.76|5206.76|5243.73|5205.73|9
1606439280000|2020-11-27 01:08:00|5243.69|5205.69|5245.3|5207.3|5245.3|5207.3|5243.38|5205.38|10
1606439290000|2020-11-27 01:08:10|5245.66|5207.66|5246.16|5208.16|5246.35|5208.35|5245.66|5207.66|10
1606439300000|2020-11-27 01:08:20|5246.24|5208.24|5245.35|5207.35|5246.24|5208.24|5245.25|5207.25|9
1606439310000|2020-11-27 01:08:30|5245.14|5207.14|5245.74|5207.74|5245.99|5207.99|5244.85|5206.85|10
1606439320000|2020-11-27 01:08:40|5245.47|5207.47|5244.05|5206.05|5245.47|5207.47|5244.05|5206.05|9
1606439330000|2020-11-27 01:08:50|5243.92|5205.92|5242|5204|5243.94|5205.94|5242|5204|10
1606439340000|2020-11-27 01:09:00|5241.87|5203.87|5240.62|5202.62|5241.87|5203.87|5240.01|5202.01|10
1606439350000|2020-11-27 01:09:10|5240.81|5202.81|5242.57|5204.57|5242.57|5204.57|5240.81|5202.81|10
1606439360000|2020-11-27 01:09:20|5242.54|5204.54|5243.02|5205.02|5243.63|5205.63|5242.54|5204.54|10
1606439370000|2020-11-27 01:09:30|5243.21|5205.21|5241.62|5203.62|5243.21|5205.21|5241.56|5203.56|10
1606439380000|2020-11-27 01:09:40|5241.17|5203.17|5238.83|5200.83|5241.39|5203.39|5238.83|5200.83|10
1606439390000|2020-11-27 01:09:50|5239.03|5201.03|5238.98|5200.98|5239.48|5201.48|5238.71|5200.71|10
1606439400000|2020-11-27 01:10:00|5239.24|5201.24|5241.6|5203.6|5241.6|5203.6|5239.24|5201.24|10
1606439410000|2020-11-27 01:10:10|5242.13|5204.13|5245.21|5207.21|5245.21|5207.21|5242.13|5204.13|10
1606439420000|2020-11-27 01:10:20|5245.64|5207.64|5245.95|5207.95|5245.95|5207.95|5245.17|5207.17|10
1606439430000|2020-11-27 01:10:30|5245.88|5207.88|5248.22|5210.22|5248.22|5210.22|5245.88|5207.88|10
1606439440000|2020-11-27 01:10:40|5248.68|5210.68|5253.13|5215.13|5253.58|5215.58|5248.68|5210.68|10
1606439450000|2020-11-27 01:10:50|5253.31|5215.31|5255.54|5217.54|5255.57|5217.57|5253.31|5215.31|10
1606439460000|2020-11-27 01:11:00|5255.58|5217.58|5255.87|5217.87|5256.11|5218.11|5255.58|5217.58|10
1606439470000|2020-11-27 01:11:10|5255.77|5217.77|5255.91|5217.91|5255.93|5217.93|5255.77|5217.77|10
1606439480000|2020-11-27 01:11:20|5255.55|5217.55|5255.7|5217.7|5255.78|5217.78|5255.48|5217.48|9
1606439490000|2020-11-27 01:11:30|5255.62|5217.62|5256.4|5218.4|5256.4|5218.4|5255.47|5217.47|10
1606439500000|2020-11-27 01:11:40|5257.67|5219.67|5256.73|5218.73|5258.78|5220.78|5256.73|5218.73|10
1606439510000|2020-11-27 01:11:50|5255.93|5217.93|5253.19|5215.19|5255.94|5217.94|5253.19|5215.19|10
1606439520000|2020-11-27 01:12:00|5253.06|5215.06|5251.52|5213.52|5253.68|5215.68|5251.52|5213.52|10
1606439530000|2020-11-27 01:12:10|5250.75|5212.75|5248.31|5210.31|5250.75|5212.75|5248.31|5210.31|10
1606439540000|2020-11-27 01:12:20|5248.34|5210.34|5246.45|5208.45|5248.34|5210.34|5246.42|5208.42|10
1606439550000|2020-11-27 01:12:30|5245.83|5207.83|5245.7|5207.7|5246.17|5208.17|5245.64|5207.64|10
1606439560000|2020-11-27 01:12:40|5245.64|5207.64|5244.33|5206.33|5246.12|5208.12|5244.33|5206.33|10
1606439570000|2020-11-27 01:12:50|5244.21|5206.21|5243.51|5205.51|5244.21|5206.21|5241.99|5203.99|9
1606439580000|2020-11-27 01:13:00|5243.96|5205.96|5244.87|5206.87|5245.38|5207.38|5243.96|5205.96|10
1606439590000|2020-11-27 01:13:10|5245.46|5207.46|5245.75|5207.75|5245.81|5207.81|5245.14|5207.14|9
1606439600000|2020-11-27 01:13:20|5245.96|5207.96|5250.31|5212.31|5250.31|5212.31|5245.96|5207.96|9
1606439610000|2020-11-27 01:13:30|5249.79|5211.79|5253.83|5215.83|5253.96|5215.96|5249.79|5211.79|10
1606439620000|2020-11-27 01:13:40|5253.97|5215.97|5263.45|5225.45|5263.53|5225.53|5253.97|5215.97|10
1606439630000|2020-11-27 01:13:50|5263.41|5225.41|5265.17|5227.17|5265.32|5227.32|5263.41|5225.41|10
1606439640000|2020-11-27 01:14:00|5265.96|5227.96|5267.37|5229.37|5268.11|5230.11|5265.96|5227.96|10
1606439650000|2020-11-27 01:14:10|5268.06|5230.06|5269.86|5231.86|5270.01|5232.01|5268.06|5230.06|10
1606439660000|2020-11-27 01:14:20|5270.15|5232.15|5270.98|5232.98|5270.98|5232.98|5269.57|5231.57|10
1606439670000|2020-11-27 01:14:30|5270.96|5232.96|5270.24|5232.24|5270.96|5232.96|5270.24|5232.24|10
1606439680000|2020-11-27 01:14:40|5270.15|5232.15|5268.68|5230.68|5270.15|5232.15|5268.65|5230.65|10
1606439690000|2020-11-27 01:14:50|5268.58|5230.58|5266.58|5228.58|5268.58|5230.58|5266.58|5228.58|9
1606439700000|2020-11-27 01:15:00|5265.72|5227.72|5264.04|5226.04|5265.72|5227.72|5263.73|5225.73|10
1606439710000|2020-11-27 01:15:10|5263.71|5225.71|5258.54|5220.54|5263.71|5225.71|5258.54|5220.54|10
1606439720000|2020-11-27 01:15:20|5258.65|5220.65|5257.74|5219.74|5258.65|5220.65|5257.59|5219.59|10
1606439730000|2020-11-27 01:15:30|5257.33|5219.33|5257.82|5219.82|5257.82|5219.82|5256.8|5218.8|10
1606439740000|2020-11-27 01:15:40|5258.24|5220.24|5261.62|5223.62|5261.62|5223.62|5258.24|5220.24|10
1606439750000|2020-11-27 01:15:50|5262.13|5224.13|5263.79|5225.79|5263.79|5225.79|5262.07|5224.07|10
1606439760000|2020-11-27 01:16:00|5263.74|5225.74|5267.04|5229.04|5267.04|5229.04|5263.74|5225.74|10
1606439770000|2020-11-27 01:16:10|5267.69|5229.69|5270.63|5232.63|5270.63|5232.63|5267.69|5229.69|10
1606439780000|2020-11-27 01:16:20|5270.77|5232.77|5273.8|5235.8|5273.96|5235.96|5270.77|5232.77|10
1606439790000|2020-11-27 01:16:30|5274.27|5236.27|5277.87|5239.87|5277.87|5239.87|5274.27|5236.27|10
1606439800000|2020-11-27 01:16:40|5277.84|5239.84|5282.09|5244.09|5282.09|5244.09|5277.84|5239.84|10
1606439810000|2020-11-27 01:16:50|5282.3|5244.3|5286.48|5248.48|5286.48|5248.48|5282.3|5244.3|10
1606439820000|2020-11-27 01:17:00|5287.78|5249.78|5290.32|5252.32|5290.32|5252.32|5287.78|5249.78|10
1606439830000|2020-11-27 01:17:10|5290.56|5252.56|5293.42|5255.42|5293.42|5255.42|5290.56|5252.56|10
1606439840000|2020-11-27 01:17:20|5293.84|5255.84|5295.62|5257.62|5295.92|5257.92|5293.84|5255.84|10
1606439850000|2020-11-27 01:17:30|5296.45|5258.45|5298.93|5260.93|5298.93|5260.93|5296.24|5258.24|10
1606439860000|2020-11-27 01:17:40|5298.92|5260.92|5300.19|5262.19|5300.32|5262.32|5298.92|5260.92|10
1606439870000|2020-11-27 01:17:50|5300.42|5262.42|5297.73|5259.73|5300.94|5262.94|5297.73|5259.73|10
1606439880000|2020-11-27 01:18:00|5297.34|5259.34|5295.43|5257.43|5297.34|5259.34|5295.42|5257.42|10
1606439890000|2020-11-27 01:18:10|5295.19|5257.19|5294.89|5256.89|5295.19|5257.19|5294.15|5256.15|9
1606439900000|2020-11-27 01:18:20|5294.78|5256.78|5295.82|5257.82|5295.82|5257.82|5294.78|5256.78|9
1606439910000|2020-11-27 01:18:30|5295.96|5257.96|5296.4|5258.4|5296.6|5258.6|5295.96|5257.96|10
1606439920000|2020-11-27 01:18:40|5296.48|5258.48|5294.51|5256.51|5296.48|5258.48|5294.12|5256.12|10
1606439930000|2020-11-27 01:18:50|5293.91|5255.91|5290.03|5252.03|5293.91|5255.91|5290.03|5252.03|10
1606439940000|2020-11-27 01:19:00|5289.72|5251.72|5284.91|5246.91|5289.81|5251.81|5284.91|5246.91|10
1606439950000|2020-11-27 01:19:10|5285.82|5247.82|5286.04|5248.04|5286.91|5248.91|5285.82|5247.82|10
1606439960000|2020-11-27 01:19:20|5286.12|5248.12|5287.53|5249.53|5287.65|5249.65|5286.12|5248.12|10
1606439970000|2020-11-27 01:19:30|5287.32|5249.32|5289.58|5251.58|5289.58|5251.58|5287.32|5249.32|10
1606439980000|2020-11-27 01:19:40|5289.95|5251.95|5293.33|5255.33|5293.33|5255.33|5289.88|5251.88|10
1606439990000|2020-11-27 01:19:50|5293.06|5255.06|5296.31|5258.31|5296.31|5258.31|5293.06|5255.06|10
1606440000000|2020-11-27 01:20:00|5296.18|5258.18|5297.08|5259.08|5297.08|5259.08|5296.05|5258.05|10
1606440010000|2020-11-27 01:20:10|5297.03|5259.03|5296.73|5258.73|5297.63|5259.63|5296.63|5258.63|10
1606440020000|2020-11-27 01:20:20|5296.13|5258.13|5293.24|5255.24|5296.13|5258.13|5293.23|5255.23|10
1606440030000|2020-11-27 01:20:30|5293.09|5255.09|5291.91|5253.91|5293.51|5255.51|5291.91|5253.91|10
1606440040000|2020-11-27 01:20:40|5291.79|5253.79|5290.16|5252.16|5291.79|5253.79|5290.11|5252.11|10
1606440050000|2020-11-27 01:20:50|5289.93|5251.93|5289.06|5251.06|5290.07|5252.07|5288.83|5250.83|10
1606440060000|2020-11-27 01:21:00|5289.14|5251.14|5291.04|5253.04|5291.04|5253.04|5289.14|5251.14|10
1606440070000|2020-11-27 01:21:10|5291.14|5253.14|5288.08|5250.08|5291.14|5253.14|5288.08|5250.08|10
1606440080000|2020-11-27 01:21:20|5287.86|5249.86|5284.52|5246.52|5287.86|5249.86|5284.52|5246.52|10
1606440090000|2020-11-27 01:21:30|5284.78|5246.78|5283.84|5245.84|5284.87|5246.87|5283.62|5245.62|10
1606440100000|2020-11-27 01:21:40|5283.58|5245.58|5282.06|5244.06|5283.58|5245.58|5280.61|5242.61|10
1606440110000|2020-11-27 01:21:50|5281.25|5243.25|5281.1|5243.1|5281.45|5243.45|5280.74|5242.74|10
1606440120000|2020-11-27 01:22:00|5280.18|5242.18|5279.5|5241.5|5280.18|5242.18|5279.2|5241.2|10
1606440130000|2020-11-27 01:22:10|5279.27|5241.27|5279.23|5241.23|5279.38|5241.38|5278.99|5240.99|10
1606440140000|2020-11-27 01:22:20|5279.12|5241.12|5278.26|5240.26|5279.14|5241.14|5278.26|5240.26|10
1606440150000|2020-11-27 01:22:30|5278.2|5240.2|5277.92|5239.92|5278.83|5240.83|5277.9|5239.9|10
1606440160000|2020-11-27 01:22:40|5277.91|5239.91|5273.09|5235.09|5277.91|5239.91|5273.08|5235.08|10
1606440170000|2020-11-27 01:22:50|5272.16|5234.16|5270.49|5232.49|5272.16|5234.16|5270.45|5232.45|10
1606440180000|2020-11-27 01:23:00|5269.16|5231.16|5269.13|5231.13|5269.65|5231.65|5268.7|5230.7|9
1606440190000|2020-11-27 01:23:10|5269.32|5231.32|5271.66|5233.66|5271.66|5233.66|5269.32|5231.32|10
1606440200000|2020-11-27 01:23:20|5272.68|5234.68|5273.91|5235.91|5273.91|5235.91|5272.22|5234.22|10
1606440210000|2020-11-27 01:23:30|5273.86|5235.86|5275.82|5237.82|5276|5238|5273.86|5235.86|10
1606440220000|2020-11-27 01:23:40|5275.36|5237.36|5278.07|5240.07|5278.52|5240.52|5275.36|5237.36|10
1606440230000|2020-11-27 01:23:50|5278.28|5240.28|5279.14|5241.14|5279.14|5241.14|5278.22|5240.22|9
1606440240000|2020-11-27 01:24:00|5278.88|5240.88|5277.98|5239.98|5279.2|5241.2|5277.98|5239.98|10
1606440250000|2020-11-27 01:24:10|5277.7|5239.7|5275.74|5237.74|5278.14|5240.14|5275.74|5237.74|10
1606440260000|2020-11-27 01:24:20|5275.97|5237.97|5276.86|5238.86|5276.94|5238.94|5275.97|5237.97|10
1606440270000|2020-11-27 01:24:30|5276.5|5238.5|5279.12|5241.12|5279.35|5241.35|5276.5|5238.5|10
1606440280000|2020-11-27 01:24:40|5279.22|5241.22|5280.77|5242.77|5280.77|5242.77|5279.13|5241.13|9
1606440290000|2020-11-27 01:24:50|5280.44|5242.44|5280.13|5242.13|5280.44|5242.44|5279.45|5241.45|10
1606440300000|2020-11-27 01:25:00|5279.26|5241.26|5276.4|5238.4|5279.26|5241.26|5276.4|5238.4|10
1606440310000|2020-11-27 01:25:10|5276.22|5238.22|5275.23|5237.23|5276.33|5238.33|5275.23|5237.23|9
1606440320000|2020-11-27 01:25:20|5275.09|5237.09|5273.25|5235.25|5275.34|5237.34|5273.25|5235.25|10
1606440330000|2020-11-27 01:25:30|5273.49|5235.49|5271.96|5233.96|5273.49|5235.49|5271.46|5233.46|10
1606440340000|2020-11-27 01:25:40|5272.01|5234.01|5271.96|5233.96|5272.28|5234.28|5271.39|5233.39|10
1606440350000|2020-11-27 01:25:50|5272.05|5234.05|5272.24|5234.24|5272.44|5234.44|5272.01|5234.01|10
1606440360000|2020-11-27 01:26:00|5272.14|5234.14|5273.46|5235.46|5273.94|5235.94|5271.82|5233.82|9
1606440370000|2020-11-27 01:26:10|5273.63|5235.63|5275.96|5237.96|5275.96|5237.96|5273.45|5235.45|10
1606440380000|2020-11-27 01:26:20|5276.22|5238.22|5280.52|5242.52|5280.52|5242.52|5276.22|5238.22|10
1606440390000|2020-11-27 01:26:30|5280.4|5242.4|5282.62|5244.62|5282.62|5244.62|5280.4|5242.4|10
1606440400000|2020-11-27 01:26:40|5282.79|5244.79|5283.53|5245.53|5283.67|5245.67|5282.39|5244.39|9
1606440410000|2020-11-27 01:26:50|5283.73|5245.73|5285.79|5247.79|5285.93|5247.93|5283.5|5245.5|10
1606440420000|2020-11-27 01:27:00|5286.32|5248.32|5288|5250|5288.8|5250.8|5286.32|5248.32|10
1606440430000|2020-11-27 01:27:10|5288.49|5250.49|5289.45|5251.45|5289.48|5251.48|5287.75|5249.75|10
1606440440000|2020-11-27 01:27:20|5288.74|5250.74|5287.85|5249.85|5288.74|5250.74|5287.77|5249.77|10
1606440450000|2020-11-27 01:27:30|5288.07|5250.07|5287.06|5249.06|5288.07|5250.07|5287.06|5249.06|10
1606440460000|2020-11-27 01:27:40|5287.01|5249.01|5286.36|5248.36|5287.01|5249.01|5286.25|5248.25|10
1606440470000|2020-11-27 01:27:50|5286.6|5248.6|5286.7|5248.7|5286.7|5248.7|5286.24|5248.24|9
1606440480000|2020-11-27 01:28:00|5286.82|5248.82|5289.04|5251.04|5289.04|5251.04|5286.82|5248.82|10
1606440490000|2020-11-27 01:28:10|5288.7|5250.7|5294.3|5256.3|5294.3|5256.3|5288.7|5250.7|10
1606440500000|2020-11-27 01:28:20|5294.4|5256.4|5296.87|5258.87|5296.87|5258.87|5294.4|5256.4|10
1606440510000|2020-11-27 01:28:30|5296.64|5258.64|5298.42|5260.42|5298.5|5260.5|5296.64|5258.64|10
1606440520000|2020-11-27 01:28:40|5298.43|5260.43|5299.92|5261.92|5299.92|5261.92|5298.43|5260.43|10
1606440530000|2020-11-27 01:28:50|5299.93|5261.93|5303.55|5265.55|5303.55|5265.55|5299.93|5261.93|10
1606440540000|2020-11-27 01:29:00|5304|5266|5303.06|5265.06|5304.43|5266.43|5303.06|5265.06|10
1606440550000|2020-11-27 01:29:10|5302.75|5264.75|5299.86|5261.86|5302.88|5264.88|5299.75|5261.75|10
1606440560000|2020-11-27 01:29:20|5299.21|5261.21|5298.21|5260.21|5299.21|5261.21|5298.15|5260.15|10
1606440570000|2020-11-27 01:29:30|5298.02|5260.02|5294.91|5256.91|5298.02|5260.02|5294.88|5256.88|10
1606440580000|2020-11-27 01:29:40|5294.87|5256.87|5294.47|5256.47|5295.67|5257.67|5294.46|5256.46|10
1606440590000|2020-11-27 01:29:50|5294.81|5256.81|5293.91|5255.91|5295.98|5257.98|5293.91|5255.91|10
1606440600000|2020-11-27 01:30:00|5293.55|5255.55|5292.77|5254.77|5293.82|5255.82|5292.77|5254.77|10
1606440610000|2020-11-27 01:30:10|5292.76|5254.76|5293.23|5255.23|5293.23|5255.23|5291.62|5253.62|10
1606440620000|2020-11-27 01:30:20|5293.47|5255.47|5292.38|5254.38|5294.78|5256.78|5292.38|5254.38|10
1606440630000|2020-11-27 01:30:30|5292.54|5254.54|5292.72|5254.72|5293.08|5255.08|5292.45|5254.45|9
1606440640000|2020-11-27 01:30:40|5293.22|5255.22|5297.94|5259.94|5297.94|5259.94|5293.22|5255.22|10
1606440650000|2020-11-27 01:30:50|5298.52|5260.52|5300.38|5262.38|5300.65|5262.65|5298.52|5260.52|10
1606440660000|2020-11-27 01:31:00|5300.51|5262.51|5299.37|5261.37|5300.85|5262.85|5299.11|5261.11|10
1606440670000|2020-11-27 01:31:10|5299.3|5261.3|5301.2|5263.2|5301.2|5263.2|5299.12|5261.12|10
1606440680000|2020-11-27 01:31:20|5301.46|5263.46|5304.88|5266.88|5304.97|5266.97|5301.46|5263.46|10
1606440690000|2020-11-27 01:31:30|5305.46|5267.46|5303.13|5265.13|5305.46|5267.46|5302.65|5264.65|10
1606440700000|2020-11-27 01:31:40|5303.74|5265.74|5304.52|5266.52|5304.52|5266.52|5303.62|5265.62|10
1606440710000|2020-11-27 01:31:50|5304.64|5266.64|5306.45|5268.45|5306.45|5268.45|5304.64|5266.64|10
1606440720000|2020-11-27 01:32:00|5306.92|5268.92|5309.52|5271.52|5309.52|5271.52|5306.92|5268.92|9
1606440730000|2020-11-27 01:32:10|5309.69|5271.69|5310.87|5272.87|5310.98|5272.98|5309.46|5271.46|10
1606440740000|2020-11-27 01:32:20|5311.26|5273.26|5311.83|5273.83|5311.83|5273.83|5311.05|5273.05|9
1606440750000|2020-11-27 01:32:30|5312.07|5274.07|5312.42|5274.42|5312.42|5274.42|5311.66|5273.66|10
1606440760000|2020-11-27 01:32:40|5312.65|5274.65|5313.54|5275.54|5313.54|5275.54|5312.65|5274.65|10
1606440770000|2020-11-27 01:32:50|5313.93|5275.93|5315.96|5277.96|5315.96|5277.96|5313.93|5275.93|10
1606440780000|2020-11-27 01:33:00|5316.04|5278.04|5319.01|5281.01|5319.01|5281.01|5316.04|5278.04|10
1606440790000|2020-11-27 01:33:10|5318.66|5280.66|5320.27|5282.27|5320.67|5282.67|5318.02|5280.02|10
1606440800000|2020-11-27 01:33:20|5320.36|5282.36|5323.58|5285.58|5323.58|5285.58|5320.36|5282.36|10
1606440810000|2020-11-27 01:33:30|5324.29|5286.29|5326.61|5288.61|5327.16|5289.16|5324.29|5286.29|10
1606440820000|2020-11-27 01:33:40|5326.66|5288.66|5327.64|5289.64|5327.83|5289.83|5326.29|5288.29|10
1606440830000|2020-11-27 01:33:50|5328.2|5290.2|5329.58|5291.58|5329.58|5291.58|5328.2|5290.2|10
1606440840000|2020-11-27 01:34:00|5329.49|5291.49|5329.21|5291.21|5329.64|5291.64|5329.07|5291.07|10
1606440850000|2020-11-27 01:34:10|5329.23|5291.23|5327.16|5289.16|5329.23|5291.23|5327.16|5289.16|10
1606440860000|2020-11-27 01:34:20|5327.08|5289.08|5326.53|5288.53|5327.08|5289.08|5326.49|5288.49|9
1606440870000|2020-11-27 01:34:30|5326.41|5288.41|5325.35|5287.35|5326.98|5288.98|5325.35|5287.35|9
1606440880000|2020-11-27 01:34:40|5324.14|5286.14|5324.84|5286.84|5324.84|5286.84|5321.69|5283.69|10
1606440890000|2020-11-27 01:34:50|5324.73|5286.73|5325.65|5287.65|5326.14|5288.14|5324.73|5286.73|10
1606440900000|2020-11-27 01:35:00|5325.98|5287.98|5327.69|5289.69|5327.69|5289.69|5325.22|5287.22|10
1606440910000|2020-11-27 01:35:10|5327.18|5289.18|5327.96|5289.96|5327.96|5289.96|5326.91|5288.91|10
1606440920000|2020-11-27 01:35:20|5328.28|5290.28|5329.1|5291.1|5329.1|5291.1|5328.22|5290.22|10
1606440930000|2020-11-27 01:35:30|5329.88|5291.88|5331.9|5293.9|5332.07|5294.07|5329.43|5291.43|10
1606440940000|2020-11-27 01:35:40|5331.99|5293.99|5333.6|5295.6|5333.6|5295.6|5331.89|5293.89|10
1606440950000|2020-11-27 01:35:50|5333.21|5295.21|5334.68|5296.68|5334.68|5296.68|5333.2|5295.2|10
1606440960000|2020-11-27 01:36:00|5334.59|5296.59|5335.99|5297.99|5336.06|5298.06|5334.59|5296.59|10
1606440970000|2020-11-27 01:36:10|5335.69|5297.69|5334.13|5296.13|5335.69|5297.69|5334.13|5296.13|9
1606440980000|2020-11-27 01:36:20|5334.18|5296.18|5330.2|5292.2|5334.18|5296.18|5329.6|5291.6|10
1606440990000|2020-11-27 01:36:30|5331.63|5293.63|5333.73|5295.73|5333.83|5295.83|5331.63|5293.63|10
1606441000000|2020-11-27 01:36:40|5333.65|5295.65|5334.05|5296.05|5334.05|5296.05|5333.64|5295.64|10
1606441010000|2020-11-27 01:36:50|5334.11|5296.11|5332.46|5294.46|5334.11|5296.11|5332.4|5294.4|10
1606441020000|2020-11-27 01:37:00|5332.35|5294.35|5326.12|5288.12|5332.35|5294.35|5326.12|5288.12|10
1606441030000|2020-11-27 01:37:10|5325.83|5287.83|5324.37|5286.37|5326.68|5288.68|5324.37|5286.37|9
1606441040000|2020-11-27 01:37:20|5323.65|5285.65|5319.25|5281.25|5323.76|5285.76|5319.25|5281.25|10
1606441050000|2020-11-27 01:37:30|5319.26|5281.26|5320.4|5282.4|5320.62|5282.62|5319.26|5281.26|10
1606441060000|2020-11-27 01:37:40|5320.59|5282.59|5320.1|5282.1|5321.34|5283.34|5319.78|5281.78|9
1606441070000|2020-11-27 01:37:50|5320.79|5282.79|5318.51|5280.51|5320.79|5282.79|5318.51|5280.51|9
1606441080000|2020-11-27 01:38:00|5318.29|5280.29|5317.09|5279.09|5318.29|5280.29|5316.97|5278.97|10
1606441090000|2020-11-27 01:38:10|5316.95|5278.95|5315.94|5277.94|5317.26|5279.26|5315.89|5277.89|10
1606441100000|2020-11-27 01:38:20|5315.85|5277.85|5315.48|5277.48|5315.89|5277.89|5315.35|5277.35|10
1606441110000|2020-11-27 01:38:30|5315.24|5277.24|5306.8|5268.8|5315.24|5277.24|5306.8|5268.8|10
1606441120000|2020-11-27 01:38:40|5306.67|5268.67|5306.38|5268.38|5307.14|5269.14|5305.86|5267.86|10
1606441130000|2020-11-27 01:38:50|5306.35|5268.35|5308.25|5270.25|5308.25|5270.25|5306|5268|10
1606441140000|2020-11-27 01:39:00|5308.67|5270.67|5311.15|5273.15|5311.15|5273.15|5308.67|5270.67|10
1606441150000|2020-11-27 01:39:10|5310.96|5272.96|5311.75|5273.75|5312.09|5274.09|5310.96|5272.96|10
1606441160000|2020-11-27 01:39:20|5311.87|5273.87|5310.56|5272.56|5312.26|5274.26|5310.56|5272.56|10
1606441170000|2020-11-27 01:39:30|5310.32|5272.32|5307.38|5269.38|5310.32|5272.32|5307.38|5269.38|9
1606441180000|2020-11-27 01:39:40|5307.52|5269.52|5305.66|5267.66|5307.52|5269.52|5305.66|5267.66|10
1606441190000|2020-11-27 01:39:50|5305.65|5267.65|5306.14|5268.14|5306.5|5268.5|5305.65|5267.65|9
1606441200000|2020-11-27 01:40:00|5305.76|5267.76|5305.88|5267.88|5305.88|5267.88|5305.13|5267.13|10
1606441210000|2020-11-27 01:40:10|5305.97|5267.97|5305.7|5267.7|5306.1|5268.1|5305.23|5267.23|9
1606441220000|2020-11-27 01:40:20|5305.79|5267.79|5310.74|5272.74|5310.74|5272.74|5305.79|5267.79|10
1606441230000|2020-11-27 01:40:30|5310.85|5272.85|5312.46|5274.46|5312.58|5274.58|5310.85|5272.85|10
1606441240000|2020-11-27 01:40:40|5312.73|5274.73|5313.87|5275.87|5314.09|5276.09|5312.73|5274.73|9
1606441250000|2020-11-27 01:40:50|5314.17|5276.17|5315.53|5277.53|5315.76|5277.76|5314.17|5276.17|10
1606441260000|2020-11-27 01:41:00|5315.39|5277.39|5316.57|5278.57|5316.57|5278.57|5315.39|5277.39|10
1606441270000|2020-11-27 01:41:10|5316.73|5278.73|5317.06|5279.06|5317.15|5279.15|5316.58|5278.58|9
1606441280000|2020-11-27 01:41:20|5317|5279|5318.19|5280.19|5318.25|5280.25|5316.71|5278.71|10
1606441290000|2020-11-27 01:41:30|5318.2|5280.2|5319.65|5281.65|5319.65|5281.65|5318.2|5280.2|10
1606441300000|2020-11-27 01:41:40|5320.07|5282.07|5328.11|5290.11|5328.11|5290.11|5320.07|5282.07|10
1606441310000|2020-11-27 01:41:50|5328.4|5290.4|5331.59|5293.59|5331.93|5293.93|5328.4|5290.4|10
1606441320000|2020-11-27 01:42:00|5331.91|5293.91|5334.48|5296.48|5334.48|5296.48|5331.32|5293.32|10
1606441330000|2020-11-27 01:42:10|5334.08|5296.08|5335.15|5297.15|5335.15|5297.15|5334.08|5296.08|10
1606441340000|2020-11-27 01:42:20|5335.11|5297.11|5335.45|5297.45|5336.87|5298.87|5335.11|5297.11|10
1606441350000|2020-11-27 01:42:30|5335.59|5297.59|5331.84|5293.84|5335.72|5297.72|5331.84|5293.84|10
1606441360000|2020-11-27 01:42:40|5332.11|5294.11|5336.78|5298.78|5336.78|5298.78|5331.94|5293.94|10
1606441370000|2020-11-27 01:42:50|5337|5299|5337.9|5299.9|5337.9|5299.9|5336.39|5298.39|10
1606441380000|2020-11-27 01:43:00|5338.51|5300.51|5339.79|5301.79|5339.79|5301.79|5338.51|5300.51|10
1606441390000|2020-11-27 01:43:10|5339.91|5301.91|5340.49|5302.49|5340.65|5302.65|5339.91|5301.91|10
1606441400000|2020-11-27 01:43:20|5340.21|5302.21|5339.88|5301.88|5340.21|5302.21|5338.59|5300.59|10
1606441410000|2020-11-27 01:43:30|5339.89|5301.89|5340.16|5302.16|5340.17|5302.17|5338.7|5300.7|10
1606441420000|2020-11-27 01:43:40|5340.25|5302.25|5338.16|5300.16|5340.52|5302.52|5338.16|5300.16|10
1606441430000|2020-11-27 01:43:50|5338.08|5300.08|5335.83|5297.83|5338.08|5300.08|5335.79|5297.79|10
1606441440000|2020-11-27 01:44:00|5335.85|5297.85|5336.3|5298.3|5336.31|5298.31|5335.85|5297.85|10
1606441450000|2020-11-27 01:44:10|5336.14|5298.14|5335.97|5297.97|5336.24|5298.24|5335.97|5297.97|9
1606441460000|2020-11-27 01:44:20|5335.95|5297.95|5332.76|5294.76|5335.95|5297.95|5332.76|5294.76|10
1606441470000|2020-11-27 01:44:30|5331.5|5293.5|5331.54|5293.54|5331.54|5293.54|5330.8|5292.8|10
1606441480000|2020-11-27 01:44:40|5331.89|5293.89|5333.74|5295.74|5333.74|5295.74|5331.89|5293.89|10
1606441490000|2020-11-27 01:44:50|5333.88|5295.88|5334.6|5296.6|5334.93|5296.93|5332.99|5294.99|10
1606441500000|2020-11-27 01:45:00|5334.57|5296.57|5334.73|5296.73|5335.13|5297.13|5334.57|5296.57|9
1606441510000|2020-11-27 01:45:10|5334.3|5296.3|5332.16|5294.16|5334.3|5296.3|5332.07|5294.07|10
1606441520000|2020-11-27 01:45:20|5331.73|5293.73|5326.97|5288.97|5331.73|5293.73|5326.97|5288.97|10
1606441530000|2020-11-27 01:45:30|5326.81|5288.81|5320.07|5282.07|5326.81|5288.81|5319.79|5281.79|10
1606441540000|2020-11-27 01:45:40|5319.64|5281.64|5321.87|5283.87|5321.87|5283.87|5319.64|5281.64|10
1606441550000|2020-11-27 01:45:50|5322.33|5284.33|5318.58|5280.58|5322.33|5284.33|5318.58|5280.58|10
1606441560000|2020-11-27 01:46:00|5319.94|5281.94|5318.03|5280.03|5319.94|5281.94|5317.94|5279.94|10
1606441570000|2020-11-27 01:46:10|5318.23|5280.23|5314.81|5276.81|5318.23|5280.23|5314.81|5276.81|10
1606441580000|2020-11-27 01:46:20|5314.83|5276.83|5315.15|5277.15|5315.35|5277.35|5314.83|5276.83|9
1606441590000|2020-11-27 01:46:30|5315.46|5277.46|5312.23|5274.23|5315.46|5277.46|5312.23|5274.23|10
1606441600000|2020-11-27 01:46:40|5311.75|5273.75|5309.26|5271.26|5311.75|5273.75|5309.26|5271.26|10
1606441610000|2020-11-27 01:46:50|5309.19|5271.19|5308.92|5270.92|5309.67|5271.67|5308.92|5270.92|10
1606441620000|2020-11-27 01:47:00|5308.78|5270.78|5310.32|5272.32|5310.32|5272.32|5308.61|5270.61|9
1606441630000|2020-11-27 01:47:10|5310.9|5272.9|5311.87|5273.87|5311.87|5273.87|5310.86|5272.86|10
1606441640000|2020-11-27 01:47:20|5311.85|5273.85|5313.1|5275.1|5314.19|5276.19|5311.85|5273.85|10
1606441650000|2020-11-27 01:47:30|5312.57|5274.57|5308.57|5270.57|5312.57|5274.57|5308.57|5270.57|10
1606441660000|2020-11-27 01:47:40|5308.28|5270.28|5307.43|5269.43|5308.32|5270.32|5307.15|5269.15|10
1606441670000|2020-11-27 01:47:50|5307.3|5269.3|5306.67|5268.67|5307.44|5269.44|5306.67|5268.67|10
1606441680000|2020-11-27 01:48:00|5306.52|5268.52|5306.99|5268.99|5307.1|5269.1|5306.52|5268.52|10
1606441690000|2020-11-27 01:48:10|5307.06|5269.06|5307.57|5269.57|5307.71|5269.71|5307.06|5269.06|10
1606441700000|2020-11-27 01:48:20|5307.55|5269.55|5308.31|5270.31|5308.39|5270.39|5307.26|5269.26|10
1606441710000|2020-11-27 01:48:30|5308.48|5270.48|5308.57|5270.57|5308.76|5270.76|5308.44|5270.44|9
1606441720000|2020-11-27 01:48:40|5309.07|5271.07|5308.97|5270.97|5309.29|5271.29|5308.68|5270.68|9
1606441730000|2020-11-27 01:48:50|5308.92|5270.92|5308.87|5270.87|5309.13|5271.13|5308.58|5270.58|9
1606441740000|2020-11-27 01:49:00|5308.41|5270.41|5308.11|5270.11|5308.92|5270.92|5307.69|5269.69|10
1606441750000|2020-11-27 01:49:10|5308.08|5270.08|5305.31|5267.31|5308.08|5270.08|5305.31|5267.31|10
1606441760000|2020-11-27 01:49:20|5305.1|5267.1|5303.7|5265.7|5305.1|5267.1|5303.7|5265.7|10
1606441770000|2020-11-27 01:49:30|5303.84|5265.84|5303.15|5265.15|5303.84|5265.84|5303.15|5265.15|10
1606441780000|2020-11-27 01:49:40|5303.07|5265.07|5300.86|5262.86|5303.09|5265.09|5300.86|5262.86|10
1606441790000|2020-11-27 01:49:50|5300.46|5262.46|5296.98|5258.98|5300.46|5262.46|5296.98|5258.98|10
1606441800000|2020-11-27 01:50:00|5296.53|5258.53|5295.23|5257.23|5297.36|5259.36|5295.23|5257.23|10
1606441810000|2020-11-27 01:50:10|5294.84|5256.84|5293.38|5255.38|5294.84|5256.84|5292.44|5254.44|10
1606441820000|2020-11-27 01:50:20|5293.74|5255.74|5296.73|5258.73|5296.73|5258.73|5293.64|5255.64|10
1606441830000|2020-11-27 01:50:30|5296.83|5258.83|5300.87|5262.87|5300.87|5262.87|5296.83|5258.83|10
1606441840000|2020-11-27 01:50:40|5300.56|5262.56|5302.19|5264.19|5302.19|5264.19|5300.23|5262.23|10
1606441850000|2020-11-27 01:50:50|5302.76|5264.76|5304.06|5266.06|5304.06|5266.06|5302.76|5264.76|10
1606441860000|2020-11-27 01:51:00|5304.25|5266.25|5305.41|5267.41|5305.81|5267.81|5304.25|5266.25|10
1606441870000|2020-11-27 01:51:10|5305.17|5267.17|5306.97|5268.97|5307.59|5269.59|5305.17|5267.17|10
1606441880000|2020-11-27 01:51:20|5306.82|5268.82|5308.48|5270.48|5308.48|5270.48|5306.64|5268.64|10
1606441890000|2020-11-27 01:51:30|5309.1|5271.1|5312.22|5274.22|5312.44|5274.44|5309.1|5271.1|10
1606441900000|2020-11-27 01:51:40|5312.33|5274.33|5313.14|5275.14|5313.38|5275.38|5312.16|5274.16|10
1606441910000|2020-11-27 01:51:50|5313.16|5275.16|5311.37|5273.37|5313.55|5275.55|5311.37|5273.37|10
1606441920000|2020-11-27 01:52:00|5310.93|5272.93|5309.82|5271.82|5310.93|5272.93|5309.68|5271.68|10
1606441930000|2020-11-27 01:52:10|5309.76|5271.76|5307.22|5269.22|5309.92|5271.92|5307.22|5269.22|10
1606441940000|2020-11-27 01:52:20|5307.04|5269.04|5306.52|5268.52|5307.04|5269.04|5306.52|5268.52|10
1606441950000|2020-11-27 01:52:30|5306.47|5268.47|5306.06|5268.06|5306.93|5268.93|5306.06|5268.06|10
1606441960000|2020-11-27 01:52:40|5305.66|5267.66|5303.2|5265.2|5305.66|5267.66|5303.2|5265.2|10
1606441970000|2020-11-27 01:52:50|5303.17|5265.17|5304.79|5266.79|5304.88|5266.88|5303.17|5265.17|9
1606441980000|2020-11-27 01:53:00|5304.43|5266.43|5304.01|5266.01|5304.43|5266.43|5303.69|5265.69|9
1606441990000|2020-11-27 01:53:10|5303.84|5265.84|5303.35|5265.35|5303.84|5265.84|5303.35|5265.35|9
1606442000000|2020-11-27 01:53:20|5303.5|5265.5|5304.88|5266.88|5305.34|5267.34|5303.5|5265.5|10
1606442010000|2020-11-27 01:53:30|5304.83|5266.83|5305.16|5267.16|5305.18|5267.18|5304.76|5266.76|9
1606442020000|2020-11-27 01:53:40|5305.19|5267.19|5305.4|5267.4|5305.4|5267.4|5304.64|5266.64|10
1606442030000|2020-11-27 01:53:50|5305.83|5267.83|5302.19|5264.19|5305.83|5267.83|5302.19|5264.19|10
1606442040000|2020-11-27 01:54:00|5301.94|5263.94|5300.04|5262.04|5301.94|5263.94|5300.04|5262.04|10
1606442050000|2020-11-27 01:54:10|5299.61|5261.61|5296.98|5258.98|5299.61|5261.61|5296.98|5258.98|8
1606442060000|2020-11-27 01:54:20|5296.01|5258.01|5295.05|5257.05|5296.51|5258.51|5295.05|5257.05|10
1606442070000|2020-11-27 01:54:30|5294.72|5256.72|5291.84|5253.84|5294.75|5256.75|5291.84|5253.84|10
1606442080000|2020-11-27 01:54:40|5291.75|5253.75|5288.6|5250.6|5291.75|5253.75|5288.6|5250.6|10
1606442090000|2020-11-27 01:54:50|5288.89|5250.89|5286.46|5248.46|5288.89|5250.89|5286.46|5248.46|10
1606442100000|2020-11-27 01:55:00|5285.89|5247.89|5285.5|5247.5|5286.19|5248.19|5285.5|5247.5|10
1606442110000|2020-11-27 01:55:10|5285.72|5247.72|5284.39|5246.39|5285.72|5247.72|5284.39|5246.39|10
1606442120000|2020-11-27 01:55:20|5284.1|5246.1|5281.13|5243.13|5284.1|5246.1|5281.13|5243.13|10
1606442130000|2020-11-27 01:55:30|5280.81|5242.81|5280.18|5242.18|5281.47|5243.47|5279.96|5241.96|10
1606442140000|2020-11-27 01:55:40|5280.41|5242.41|5279.61|5241.61|5280.68|5242.68|5279.61|5241.61|9
1606442150000|2020-11-27 01:55:50|5278.66|5240.66|5276.82|5238.82|5278.66|5240.66|5276.82|5238.82|10
1606442160000|2020-11-27 01:56:00|5276.67|5238.67|5275.48|5237.48|5276.67|5238.67|5274.47|5236.47|10
1606442170000|2020-11-27 01:56:10|5273.3|5235.3|5271.99|5233.99|5273.75|5235.75|5271.99|5233.99|10
1606442180000|2020-11-27 01:56:20|5271.86|5233.86|5269.79|5231.79|5271.86|5233.86|5269.79|5231.79|10
1606442190000|2020-11-27 01:56:30|5269.75|5231.75|5266.38|5228.38|5269.75|5231.75|5266.38|5228.38|10
1606442200000|2020-11-27 01:56:40|5265.97|5227.97|5260.64|5222.64|5265.97|5227.97|5260.63|5222.63|10
1606442210000|2020-11-27 01:56:50|5260.4|5222.4|5261.66|5223.66|5262.14|5224.14|5260.39|5222.39|10
1606442220000|2020-11-27 01:57:00|5260.8|5222.8|5262.12|5224.12|5262.74|5224.74|5260.8|5222.8|10
1606442230000|2020-11-27 01:57:10|5262.36|5224.36|5258.72|5220.72|5262.7|5224.7|5258.72|5220.72|10
1606442240000|2020-11-27 01:57:20|5258.3|5220.3|5256.48|5218.48|5258.3|5220.3|5255.55|5217.55|10
1606442250000|2020-11-27 01:57:30|5256.37|5218.37|5255.76|5217.76|5256.37|5218.37|5255.1|5217.1|8
1606442260000|2020-11-27 01:57:40|5255.68|5217.68|5255.63|5217.63|5255.78|5217.78|5254.81|5216.81|9
1606442270000|2020-11-27 01:57:50|5255.8|5217.8|5255.68|5217.68|5256.08|5218.08|5255.68|5217.68|10
1606442280000|2020-11-27 01:58:00|5255.69|5217.69|5255.78|5217.78|5255.97|5217.97|5255.69|5217.69|10
1606442290000|2020-11-27 01:58:10|5255.79|5217.79|5257.75|5219.75|5257.78|5219.78|5255.79|5217.79|10
1606442300000|2020-11-27 01:58:20|5258.07|5220.07|5257.85|5219.85|5258.07|5220.07|5256.46|5218.46|10
1606442310000|2020-11-27 01:58:30|5258.18|5220.18|5258.68|5220.68|5259.31|5221.31|5258.18|5220.18|10
1606442320000|2020-11-27 01:58:40|5258.96|5220.96|5259.36|5221.36|5259.69|5221.69|5258.96|5220.96|10
1606442330000|2020-11-27 01:58:50|5259.55|5221.55|5261.03|5223.03|5261.16|5223.16|5259.55|5221.55|10
1606442340000|2020-11-27 01:59:00|5261.01|5223.01|5261.82|5223.82|5261.82|5223.82|5260.88|5222.88|9
1606442350000|2020-11-27 01:59:10|5262.27|5224.27|5263.03|5225.03|5263.11|5225.11|5261.88|5223.88|9
1606442360000|2020-11-27 01:59:20|5263.28|5225.28|5263.51|5225.51|5263.77|5225.77|5262.73|5224.73|10
1606442370000|2020-11-27 01:59:30|5263.94|5225.94|5262|5224|5264|5226|5261.81|5223.81|10
1606442380000|2020-11-27 01:59:40|5261.92|5223.92|5260.23|5222.23|5261.92|5223.92|5260.01|5222.01|9
1606442390000|2020-11-27 01:59:50|5260.38|5222.38|5262.02|5224.02|5262.02|5224.02|5260.38|5222.38|10
1606442400000|2020-11-27 02:00:00|5262.23|5224.23|5263.18|5225.18|5263.56|5225.56|5261.59|5223.59|10
1606442410000|2020-11-27 02:00:10|5264.11|5226.11|5263.44|5225.44|5264.48|5226.48|5262.75|5224.75|10
1606442420000|2020-11-27 02:00:20|5263.56|5225.56|5263.69|5225.69|5263.84|5225.84|5263.56|5225.56|10
1606442430000|2020-11-27 02:00:30|5263.24|5225.24|5261.4|5223.4|5263.24|5225.24|5261.4|5223.4|10
1606442440000|2020-11-27 02:00:40|5262.09|5224.09|5261.66|5223.66|5262.09|5224.09|5261.51|5223.51|10
1606442450000|2020-11-27 02:00:50|5261.94|5223.94|5262.45|5224.45|5262.72|5224.72|5261.5|5223.5|10
1606442460000|2020-11-27 02:01:00|5263.05|5225.05|5266.02|5228.02|5266.02|5228.02|5263.05|5225.05|10
1606442470000|2020-11-27 02:01:10|5266.97|5228.97|5268.96|5230.96|5269.04|5231.04|5266.97|5228.97|10
1606442480000|2020-11-27 02:01:20|5268.1|5230.1|5270.56|5232.56|5270.56|5232.56|5268.1|5230.1|10
1606442490000|2020-11-27 02:01:30|5271.83|5233.83|5272.82|5234.82|5273.37|5235.37|5271.66|5233.66|10
1606442500000|2020-11-27 02:01:40|5272.65|5234.65|5271.58|5233.58|5272.65|5234.65|5270.96|5232.96|10
1606442510000|2020-11-27 02:01:50|5271.3|5233.3|5268.56|5230.56|5271.3|5233.3|5268.56|5230.56|10
1606442520000|2020-11-27 02:02:00|5268.79|5230.79|5269.64|5231.64|5269.89|5231.89|5268.79|5230.79|10
1606442530000|2020-11-27 02:02:10|5269.56|5231.56|5270.32|5232.32|5270.39|5232.39|5269.56|5231.56|10
1606442540000|2020-11-27 02:02:20|5270.33|5232.33|5271.25|5233.25|5271.25|5233.25|5270.33|5232.33|9
1606442550000|2020-11-27 02:02:30|5271.8|5233.8|5273.75|5235.75|5273.75|5235.75|5271.8|5233.8|10
1606442560000|2020-11-27 02:02:40|5273.79|5235.79|5274.16|5236.16|5274.85|5236.85|5273.05|5235.05|10
1606442570000|2020-11-27 02:02:50|5274.08|5236.08|5274.99|5236.99|5275.26|5237.26|5273.81|5235.81|10
1606442580000|2020-11-27 02:03:00|5275.28|5237.28|5273.82|5235.82|5275.56|5237.56|5273.74|5235.74|10
1606442590000|2020-11-27 02:03:10|5274.58|5236.58|5275.48|5237.48|5275.8|5237.8|5274.49|5236.49|10
1606442600000|2020-11-27 02:03:20|5275.19|5237.19|5274|5236|5275.52|5237.52|5274|5236|9
1606442610000|2020-11-27 02:03:30|5272.9|5234.9|5271.11|5233.11|5272.96|5234.96|5270.81|5232.81|8
1606442620000|2020-11-27 02:03:40|5270.74|5232.74|5267.41|5229.41|5270.74|5232.74|5267.33|5229.33|10
1606442630000|2020-11-27 02:03:50|5267.6|5229.6|5266.32|5228.32|5267.6|5229.6|5266.15|5228.15|9
1606442640000|2020-11-27 02:04:00|5265.97|5227.97|5263.94|5225.94|5265.97|5227.97|5263.94|5225.94|10
1606442650000|2020-11-27 02:04:10|5264.07|5226.07|5260.61|5222.61|5264.07|5226.07|5260.61|5222.61|10
1606442660000|2020-11-27 02:04:20|5260.39|5222.39|5254.21|5216.21|5260.39|5222.39|5254.21|5216.21|10
1606442670000|2020-11-27 02:04:30|5253.98|5215.98|5253.7|5215.7|5253.98|5215.98|5252.8|5214.8|10
1606442680000|2020-11-27 02:04:40|5254.34|5216.34|5255.14|5217.14|5255.19|5217.19|5254.34|5216.34|9
1606442690000|2020-11-27 02:04:50|5255.16|5217.16|5255.54|5217.54|5255.61|5217.61|5254.88|5216.88|9
1606442700000|2020-11-27 02:05:00|5255.73|5217.73|5255.82|5217.82|5256.13|5218.13|5255.41|5217.41|9
1606442710000|2020-11-27 02:05:10|5256.11|5218.11|5255.1|5217.1|5257|5219|5255.1|5217.1|9
1606442720000|2020-11-27 02:05:20|5254.87|5216.87|5252.66|5214.66|5254.87|5216.87|5252.5|5214.5|10
1606442730000|2020-11-27 02:05:30|5252.56|5214.56|5249.79|5211.79|5252.56|5214.56|5249.79|5211.79|10
1606442740000|2020-11-27 02:05:40|5250.09|5212.09|5249.42|5211.42|5250.35|5212.35|5249.35|5211.35|10
1606442750000|2020-11-27 02:05:50|5248.9|5210.9|5245.06|5207.06|5248.9|5210.9|5245.06|5207.06|10
1606442760000|2020-11-27 02:06:00|5244.7|5206.7|5244.1|5206.1|5244.93|5206.93|5244.1|5206.1|10
1606442770000|2020-11-27 02:06:10|5244.33|5206.33|5243.77|5205.77|5244.4|5206.4|5243.77|5205.77|9
1606442780000|2020-11-27 02:06:20|5243.63|5205.63|5236.96|5198.96|5243.63|5205.63|5236.96|5198.96|10
1606442790000|2020-11-27 02:06:30|5236.78|5198.78|5236.26|5198.26|5236.78|5198.78|5234.36|5196.36|10
1606442800000|2020-11-27 02:06:40|5236.39|5198.39|5235.69|5197.69|5236.39|5198.39|5235.69|5197.69|10
1606442810000|2020-11-27 02:06:50|5236.03|5198.03|5234.96|5196.96|5236.09|5198.09|5234.96|5196.96|10
1606442820000|2020-11-27 02:07:00|5234.65|5196.65|5233.7|5195.7|5235.38|5197.38|5233.7|5195.7|10
1606442830000|2020-11-27 02:07:10|5233.63|5195.63|5229.31|5191.31|5233.63|5195.63|5229.31|5191.31|9
1606442840000|2020-11-27 02:07:20|5228.44|5190.44|5228.46|5190.46|5229.15|5191.15|5228.43|5190.43|10
1606442850000|2020-11-27 02:07:30|5228.24|5190.24|5229.14|5191.14|5229.14|5191.14|5227.91|5189.91|10
1606442860000|2020-11-27 02:07:40|5229.96|5191.96|5233.38|5195.38|5233.38|5195.38|5229.96|5191.96|10
1606442870000|2020-11-27 02:07:50|5234.25|5196.25|5236.72|5198.72|5236.72|5198.72|5234.25|5196.25|10
1606442880000|2020-11-27 02:08:00|5237.02|5199.02|5235.86|5197.86|5237.75|5199.75|5235.76|5197.76|10
1606442890000|2020-11-27 02:08:10|5235.34|5197.34|5232.79|5194.79|5235.34|5197.34|5232.69|5194.69|10
1606442900000|2020-11-27 02:08:20|5232.43|5194.43|5235.28|5197.28|5235.28|5197.28|5232.2|5194.2|10
1606442910000|2020-11-27 02:08:30|5235.05|5197.05|5235.79|5197.79|5236.21|5198.21|5235.05|5197.05|10
1606442920000|2020-11-27 02:08:40|5235.45|5197.45|5235.81|5197.81|5235.81|5197.81|5234.92|5196.92|10
1606442930000|2020-11-27 02:08:50|5236.07|5198.07|5237.28|5199.28|5237.28|5199.28|5235.92|5197.92|10
1606442940000|2020-11-27 02:09:00|5237.34|5199.34|5238.27|5200.27|5238.3|5200.3|5237.34|5199.34|10
1606442950000|2020-11-27 02:09:10|5238.09|5200.09|5236.49|5198.49|5238.25|5200.25|5236.49|5198.49|10
1606442960000|2020-11-27 02:09:20|5235.73|5197.73|5234.16|5196.16|5235.73|5197.73|5234.16|5196.16|8
1606442970000|2020-11-27 02:09:30|5234.28|5196.28|5232.36|5194.36|5234.28|5196.28|5232.36|5194.36|10
1606442980000|2020-11-27 02:09:40|5232.16|5194.16|5229.81|5191.81|5232.16|5194.16|5229.81|5191.81|10
1606442990000|2020-11-27 02:09:50|5229.71|5191.71|5230.8|5192.8|5231.37|5193.37|5229.71|5191.71|10
1606443000000|2020-11-27 02:10:00|5231.51|5193.51|5230.82|5192.82|5231.51|5193.51|5230.82|5192.82|9
1606443010000|2020-11-27 02:10:10|5231.06|5193.06|5229.08|5191.08|5231.06|5193.06|5229|5191|10
1606443020000|2020-11-27 02:10:20|5229.16|5191.16|5229.76|5191.76|5229.99|5191.99|5229.16|5191.16|10
1606443030000|2020-11-27 02:10:30|5230.51|5192.51|5226.87|5188.87|5230.51|5192.51|5226.58|5188.58|10
1606443040000|2020-11-27 02:10:40|5226.92|5188.92|5228.59|5190.59|5228.59|5190.59|5226.24|5188.24|10
1606443050000|2020-11-27 02:10:50|5228.68|5190.68|5226.54|5188.54|5228.82|5190.82|5226.54|5188.54|10
1606443060000|2020-11-27 02:11:00|5226.58|5188.58|5225.45|5187.45|5226.58|5188.58|5225.45|5187.45|9
1606443070000|2020-11-27 02:11:10|5225.75|5187.75|5224.45|5186.45|5225.85|5187.85|5224.45|5186.45|10
1606443080000|2020-11-27 02:11:20|5224.43|5186.43|5222.13|5184.13|5224.43|5186.43|5222.13|5184.13|10
1606443090000|2020-11-27 02:11:30|5220.78|5182.78|5221.5|5183.5|5221.5|5183.5|5220.56|5182.56|10
1606443100000|2020-11-27 02:11:40|5221.62|5183.62|5221|5183|5221.62|5183.62|5221|5183|10
1606443110000|2020-11-27 02:11:50|5220.65|5182.65|5218.89|5180.89|5220.65|5182.65|5218.89|5180.89|10
1606443120000|2020-11-27 02:12:00|5218.54|5180.54|5218.91|5180.91|5219.06|5181.06|5218.54|5180.54|9
1606443130000|2020-11-27 02:12:10|5219.18|5181.18|5220.39|5182.39|5221.2|5183.2|5219.18|5181.18|10
1606443140000|2020-11-27 02:12:20|5220.46|5182.46|5220.64|5182.64|5223.04|5185.04|5220.33|5182.33|10
1606443150000|2020-11-27 02:12:30|5220.19|5182.19|5218.11|5180.11|5220.22|5182.22|5218.11|5180.11|10
1606443160000|2020-11-27 02:12:40|5217.62|5179.62|5218.46|5180.46|5218.47|5180.47|5217.16|5179.16|10
1606443170000|2020-11-27 02:12:50|5218.61|5180.61|5220.15|5182.15|5220.15|5182.15|5218.61|5180.61|10
1606443180000|2020-11-27 02:13:00|5220.09|5182.09|5221.58|5183.58|5221.65|5183.65|5220.09|5182.09|10
1606443190000|2020-11-27 02:13:10|5221.56|5183.56|5222.25|5184.25|5222.31|5184.31|5221.56|5183.56|9
1606443200000|2020-11-27 02:13:20|5222.08|5184.08|5226.77|5188.77|5227.13|5189.13|5222.08|5184.08|10
1606443210000|2020-11-27 02:13:30|5227.6|5189.6|5232.12|5194.12|5232.12|5194.12|5227.6|5189.6|10
1606443220000|2020-11-27 02:13:40|5232.23|5194.23|5232.12|5194.12|5232.61|5194.61|5231.86|5193.86|10
1606443230000|2020-11-27 02:13:50|5232.06|5194.06|5230.44|5192.44|5232.06|5194.06|5230.44|5192.44|10
1606443240000|2020-11-27 02:14:00|5229.83|5191.83|5226.68|5188.68|5229.83|5191.83|5226.68|5188.68|10
1606443250000|2020-11-27 02:14:10|5226.5|5188.5|5219.82|5181.82|5226.5|5188.5|5219.7|5181.7|10
1606443260000|2020-11-27 02:14:20|5219.63|5181.63|5214.04|5176.04|5219.63|5181.63|5213.98|5175.98|10
1606443270000|2020-11-27 02:14:30|5213.59|5175.59|5214.61|5176.61|5214.61|5176.61|5211.6|5173.6|10
1606443280000|2020-11-27 02:14:40|5213.07|5175.07|5206.9|5168.9|5213.07|5175.07|5206.9|5168.9|10
1606443290000|2020-11-27 02:14:50|5205.68|5167.68|5203.41|5165.41|5206.18|5168.18|5203.3|5165.3|10
1606443300000|2020-11-27 02:15:00|5203.42|5165.42|5202.45|5164.45|5203.48|5165.48|5202.45|5164.45|10
1606443310000|2020-11-27 02:15:10|5201.65|5163.65|5197.91|5159.91|5201.84|5163.84|5197.14|5159.14|10
1606443320000|2020-11-27 02:15:20|5197.53|5159.53|5194.76|5156.76|5197.53|5159.53|5194.31|5156.31|10
1606443330000|2020-11-27 02:15:30|5194.98|5156.98|5193.22|5155.22|5194.98|5156.98|5193.22|5155.22|10
1606443340000|2020-11-27 02:15:40|5192.85|5154.85|5191.1|5153.1|5193.1|5155.1|5191.1|5153.1|10
1606443350000|2020-11-27 02:15:50|5191.47|5153.47|5191.2|5153.2|5192.39|5154.39|5191.04|5153.04|10
1606443360000|2020-11-27 02:16:00|5190.83|5152.83|5189.75|5151.75|5191.39|5153.39|5189.67|5151.67|10
1606443370000|2020-11-27 02:16:10|5189.76|5151.76|5189.23|5151.23|5189.76|5151.76|5189.07|5151.07|10
1606443380000|2020-11-27 02:16:20|5189.92|5151.92|5192.39|5154.39|5192.39|5154.39|5189.92|5151.92|10
1606443390000|2020-11-27 02:16:30|5192.34|5154.34|5192.45|5154.45|5192.58|5154.58|5191.94|5153.94|10
1606443400000|2020-11-27 02:16:40|5192.39|5154.39|5192.3|5154.3|5192.55|5154.55|5191.83|5153.83|10
1606443410000|2020-11-27 02:16:50|5192.95|5154.95|5193.5|5155.5|5193.5|5155.5|5192.66|5154.66|10
1606443420000|2020-11-27 02:17:00|5193.78|5155.78|5197.5|5159.5|5197.5|5159.5|5193.78|5155.78|10
1606443430000|2020-11-27 02:17:10|5197.7|5159.7|5197.21|5159.21|5198.27|5160.27|5197.2|5159.2|10
1606443440000|2020-11-27 02:17:20|5197.57|5159.57|5199.21|5161.21|5199.21|5161.21|5197.31|5159.31|10
1606443450000|2020-11-27 02:17:30|5201.14|5163.14|5202.84|5164.84|5202.84|5164.84|5201.14|5163.14|10
1606443460000|2020-11-27 02:17:40|5202.43|5164.43|5199.43|5161.43|5202.43|5164.43|5199.18|5161.18|10
1606443470000|2020-11-27 02:17:50|5199.67|5161.67|5199.48|5161.48|5200.42|5162.42|5199.31|5161.31|10
1606443480000|2020-11-27 02:18:00|5199.86|5161.86|5198.86|5160.86|5199.86|5161.86|5198.86|5160.86|10
1606443490000|2020-11-27 02:18:10|5198.61|5160.61|5197.31|5159.31|5198.61|5160.61|5197.31|5159.31|10
1606443500000|2020-11-27 02:18:20|5197.11|5159.11|5198.77|5160.77|5199.05|5161.05|5197.11|5159.11|10
1606443510000|2020-11-27 02:18:30|5198.93|5160.93|5199.87|5161.87|5200.29|5162.29|5198.93|5160.93|10
1606443520000|2020-11-27 02:18:40|5200.4|5162.4|5201.14|5163.14|5201.45|5163.45|5200.4|5162.4|10
1606443530000|2020-11-27 02:18:50|5201.32|5163.32|5201.12|5163.12|5201.5|5163.5|5200.63|5162.63|10
1606443540000|2020-11-27 02:19:00|5201.3|5163.3|5199.79|5161.79|5201.49|5163.49|5199.79|5161.79|10
1606443550000|2020-11-27 02:19:10|5198.85|5160.85|5198.19|5160.19|5198.97|5160.97|5198.04|5160.04|10
1606443560000|2020-11-27 02:19:20|5198.03|5160.03|5195.67|5157.67|5198.03|5160.03|5195.67|5157.67|9
1606443570000|2020-11-27 02:19:30|5195.48|5157.48|5197.93|5159.93|5198.11|5160.11|5195.48|5157.48|10
1606443580000|2020-11-27 02:19:40|5197.4|5159.4|5196.64|5158.64|5197.4|5159.4|5196.64|5158.64|10
1606443590000|2020-11-27 02:19:50|5196.73|5158.73|5196.74|5158.74|5197.85|5159.85|5196.65|5158.65|10
1606443600000|2020-11-27 02:20:00|5196.86|5158.86|5195.06|5157.06|5197.28|5159.28|5195.06|5157.06|10
1606443610000|2020-11-27 02:20:10|5195.03|5157.03|5192.88|5154.88|5195.03|5157.03|5192.88|5154.88|10
1606443620000|2020-11-27 02:20:20|5192.53|5154.53|5191.17|5153.17|5192.53|5154.53|5190.98|5152.98|9
1606443630000|2020-11-27 02:20:30|5191.32|5153.32|5191.74|5153.74|5191.74|5153.74|5191.06|5153.06|9
1606443640000|2020-11-27 02:20:40|5192.2|5154.2|5192.52|5154.52|5192.6|5154.6|5192.2|5154.2|9
1606443650000|2020-11-27 02:20:50|5192.55|5154.55|5193.01|5155.01|5193.01|5155.01|5192.55|5154.55|10
1606443660000|2020-11-27 02:21:00|5193.32|5155.32|5195.94|5157.94|5195.99|5157.99|5193.32|5155.32|10
1606443670000|2020-11-27 02:21:10|5197.72|5159.72|5199.49|5161.49|5199.79|5161.79|5197.72|5159.72|10
1606443680000|2020-11-27 02:21:20|5200.17|5162.17|5200.09|5162.09|5200.4|5162.4|5199.91|5161.91|10
1606443690000|2020-11-27 02:21:30|5198.19|5160.19|5198.07|5160.07|5198.52|5160.52|5197.95|5159.95|10
1606443700000|2020-11-27 02:21:40|5198.05|5160.05|5199.81|5161.81|5199.81|5161.81|5198.05|5160.05|10
1606443710000|2020-11-27 02:21:50|5199.65|5161.65|5201.35|5163.35|5201.35|5163.35|5199.58|5161.58|10
1606443720000|2020-11-27 02:22:00|5201.76|5163.76|5202.75|5164.75|5202.86|5164.86|5201.76|5163.76|10
1606443730000|2020-11-27 02:22:10|5203.01|5165.01|5200.75|5162.75|5203.01|5165.01|5200.75|5162.75|10
1606443740000|2020-11-27 02:22:20|5200.73|5162.73|5197.52|5159.52|5200.73|5162.73|5197.52|5159.52|10
1606443750000|2020-11-27 02:22:30|5197.49|5159.49|5197.81|5159.81|5198.84|5160.84|5197.49|5159.49|10
1606443760000|2020-11-27 02:22:40|5197.91|5159.91|5198.51|5160.51|5198.51|5160.51|5197.59|5159.59|9
1606443770000|2020-11-27 02:22:50|5198.9|5160.9|5197.98|5159.98|5199.03|5161.03|5197.98|5159.98|10
1606443780000|2020-11-27 02:23:00|5197.97|5159.97|5198.38|5160.38|5198.38|5160.38|5197.56|5159.56|10
1606443790000|2020-11-27 02:23:10|5198.02|5160.02|5199.04|5161.04|5199.46|5161.46|5198.02|5160.02|10
1606443800000|2020-11-27 02:23:20|5199.14|5161.14|5198.46|5160.46|5199.44|5161.44|5198.23|5160.23|10
1606443810000|2020-11-27 02:23:30|5198.53|5160.53|5200.4|5162.4|5200.78|5162.78|5198.32|5160.32|10
1606443820000|2020-11-27 02:23:40|5200.32|5162.32|5200.86|5162.86|5200.86|5162.86|5200.09|5162.09|10
1606443830000|2020-11-27 02:23:50|5201.18|5163.18|5203.05|5165.05|5203.05|5165.05|5201.04|5163.04|9
1606443840000|2020-11-27 02:24:00|5203.11|5165.11|5204.09|5166.09|5204.39|5166.39|5203.11|5165.11|10
1606443850000|2020-11-27 02:24:10|5204.17|5166.17|5208.26|5170.26|5208.53|5170.53|5204.17|5166.17|10
1606443860000|2020-11-27 02:24:20|5208.92|5170.92|5211.57|5173.57|5211.65|5173.65|5208.92|5170.92|10
1606443870000|2020-11-27 02:24:30|5211.73|5173.73|5213.02|5175.02|5213.02|5175.02|5211.73|5173.73|10
1606443880000|2020-11-27 02:24:40|5213.41|5175.41|5216|5178|5216.15|5178.15|5213.41|5175.41|10
1606443890000|2020-11-27 02:24:50|5216.29|5178.29|5216.09|5178.09|5216.97|5178.97|5215.88|5177.88|10
1606443900000|2020-11-27 02:25:00|5216.83|5178.83|5215.66|5177.66|5217.39|5179.39|5215.66|5177.66|9
1606443910000|2020-11-27 02:25:10|5215.65|5177.65|5215.61|5177.61|5216.4|5178.4|5215.29|5177.29|10
1606443920000|2020-11-27 02:25:20|5216.03|5178.03|5215.58|5177.58|5216.13|5178.13|5215.44|5177.44|10
1606443930000|2020-11-27 02:25:30|5214.93|5176.93|5213.3|5175.3|5214.93|5176.93|5212.88|5174.88|10
1606443940000|2020-11-27 02:25:40|5213.35|5175.35|5213.78|5175.78|5214.68|5176.68|5213.35|5175.35|10
1606443950000|2020-11-27 02:25:50|5214.05|5176.05|5212.37|5174.37|5214.05|5176.05|5212.37|5174.37|10
1606443960000|2020-11-27 02:26:00|5212.98|5174.98|5212.1|5174.1|5213.01|5175.01|5211.95|5173.95|10
1606443970000|2020-11-27 02:26:10|5212.72|5174.72|5213.22|5175.22|5213.22|5175.22|5212.51|5174.51|10
1606443980000|2020-11-27 02:26:20|5213.21|5175.21|5213.73|5175.73|5213.74|5175.74|5213.21|5175.21|9
1606443990000|2020-11-27 02:26:30|5213.68|5175.68|5214.4|5176.4|5214.4|5176.4|5213.68|5175.68|9
1606444000000|2020-11-27 02:26:40|5214.61|5176.61|5215.21|5177.21|5215.39|5177.39|5214.61|5176.61|7
1606444010000|2020-11-27 02:26:50|5215.57|5177.57|5215.88|5177.88|5215.88|5177.88|5215.41|5177.41|9
1606444020000|2020-11-27 02:27:00|5216.04|5178.04|5216.48|5178.48|5216.48|5178.48|5215.88|5177.88|10
1606444030000|2020-11-27 02:27:10|5216.6|5178.6|5217.27|5179.27|5217.27|5179.27|5216.6|5178.6|10
1606444040000|2020-11-27 02:27:20|5217.29|5179.29|5218.34|5180.34|5218.37|5180.37|5217.27|5179.27|10
1606444050000|2020-11-27 02:27:30|5218.28|5180.28|5218.96|5180.96|5219.25|5181.25|5218.28|5180.28|10
1606444060000|2020-11-27 02:27:40|5219.14|5181.14|5219.18|5181.18|5219.18|5181.18|5218.3|5180.3|10
1606444070000|2020-11-27 02:27:50|5219.1|5181.1|5218.83|5180.83|5219.34|5181.34|5218.31|5180.31|10
1606444080000|2020-11-27 02:28:00|5218.87|5180.87|5220.65|5182.65|5220.65|5182.65|5218.87|5180.87|10
1606444090000|2020-11-27 02:28:10|5220.73|5182.73|5220.96|5182.96|5221.05|5183.05|5220.46|5182.46|10
1606444100000|2020-11-27 02:28:20|5221.04|5183.04|5221.08|5183.08|5221.75|5183.75|5220.86|5182.86|10
1606444110000|2020-11-27 02:28:30|5221.3|5183.3|5220.69|5182.69|5221.39|5183.39|5220.41|5182.41|10
1606444120000|2020-11-27 02:28:40|5220.53|5182.53|5218.72|5180.72|5220.53|5182.53|5218.72|5180.72|10
1606444130000|2020-11-27 02:28:50|5218.66|5180.66|5217.8|5179.8|5218.66|5180.66|5217.8|5179.8|10
1606444140000|2020-11-27 02:29:00|5217.71|5179.71|5217.43|5179.43|5218.25|5180.25|5217.42|5179.42|9
1606444150000|2020-11-27 02:29:10|5218.02|5180.02|5219.6|5181.6|5219.62|5181.62|5217.62|5179.62|10
1606444160000|2020-11-27 02:29:20|5219.66|5181.66|5222.69|5184.69|5222.76|5184.76|5219.66|5181.66|10
1606444170000|2020-11-27 02:29:30|5223.4|5185.4|5224.47|5186.47|5224.54|5186.54|5223.4|5185.4|10
1606444180000|2020-11-27 02:29:40|5225.81|5187.81|5226.82|5188.82|5227.26|5189.26|5225.74|5187.74|10
1606444190000|2020-11-27 02:29:50|5227.58|5189.58|5227.73|5189.73|5227.73|5189.73|5227.5|5189.5|10
1606444200000|2020-11-27 02:30:00|5227.45|5189.45|5227.65|5189.65|5227.65|5189.65|5227.03|5189.03|10
1606444210000|2020-11-27 02:30:10|5228.05|5190.05|5229.51|5191.51|5229.75|5191.75|5228.05|5190.05|10
1606444220000|2020-11-27 02:30:20|5229.22|5191.22|5231.47|5193.47|5231.47|5193.47|5229.22|5191.22|10
1606444230000|2020-11-27 02:30:30|5231.62|5193.62|5233.63|5195.63|5233.63|5195.63|5231.62|5193.62|9
1606444240000|2020-11-27 02:30:40|5233.33|5195.33|5232.98|5194.98|5233.61|5195.61|5232.98|5194.98|10
1606444250000|2020-11-27 02:30:50|5233.14|5195.14|5231.66|5193.66|5233.14|5195.14|5231.65|5193.65|10
1606444260000|2020-11-27 02:31:00|5231.83|5193.83|5229.67|5191.67|5231.84|5193.84|5229.67|5191.67|10
1606444270000|2020-11-27 02:31:10|5229.51|5191.51|5226.4|5188.4|5229.51|5191.51|5226.4|5188.4|10
1606444280000|2020-11-27 02:31:20|5225.57|5187.57|5226.73|5188.73|5226.89|5188.89|5225.57|5187.57|10
1606444290000|2020-11-27 02:31:30|5226.64|5188.64|5225.75|5187.75|5227|5189|5225.58|5187.58|10
1606444300000|2020-11-27 02:31:40|5225.62|5187.62|5224.67|5186.67|5225.62|5187.62|5224.67|5186.67|10
1606444310000|2020-11-27 02:31:50|5224.85|5186.85|5223.94|5185.94|5224.85|5186.85|5223.94|5185.94|10
1606444320000|2020-11-27 02:32:00|5223.89|5185.89|5223.14|5185.14|5224.17|5186.17|5223.14|5185.14|10
1606444330000|2020-11-27 02:32:10|5223.52|5185.52|5224.01|5186.01|5224.1|5186.1|5223.18|5185.18|10
1606444340000|2020-11-27 02:32:20|5224.09|5186.09|5225.45|5187.45|5225.46|5187.46|5224.09|5186.09|9
1606444350000|2020-11-27 02:32:30|5225.57|5187.57|5225.57|5187.57|5225.57|5187.57|5224.87|5186.87|10
1606444360000|2020-11-27 02:32:40|5225.62|5187.62|5228.03|5190.03|5228.03|5190.03|5225.62|5187.62|10
1606444370000|2020-11-27 02:32:50|5228.25|5190.25|5228.52|5190.52|5228.52|5190.52|5227.92|5189.92|10
1606444380000|2020-11-27 02:33:00|5229.08|5191.08|5230.61|5192.61|5230.66|5192.66|5229.08|5191.08|10
1606444390000|2020-11-27 02:33:10|5230.55|5192.55|5231.55|5193.55|5231.9|5193.9|5230.55|5192.55|10
1606444400000|2020-11-27 02:33:20|5231.72|5193.72|5231.71|5193.71|5231.75|5193.75|5231.4|5193.4|10
1606444410000|2020-11-27 02:33:30|5231.95|5193.95|5231.11|5193.11|5231.95|5193.95|5231.11|5193.11|10
1606444420000|2020-11-27 02:33:40|5231.01|5193.01|5230.44|5192.44|5231.01|5193.01|5230.42|5192.42|10
1606444430000|2020-11-27 02:33:50|5230.63|5192.63|5230.48|5192.48|5230.88|5192.88|5230.48|5192.48|10
1606444440000|2020-11-27 02:34:00|5230.08|5192.08|5230.43|5192.43|5230.52|5192.52|5230.08|5192.08|9
1606444450000|2020-11-27 02:34:10|5230.31|5192.31|5227.87|5189.87|5230.31|5192.31|5227.87|5189.87|10
1606444460000|2020-11-27 02:34:20|5227.45|5189.45|5226.28|5188.28|5227.45|5189.45|5225.9|5187.9|10
1606444470000|2020-11-27 02:34:30|5226.35|5188.35|5225.44|5187.44|5226.35|5188.35|5225.4|5187.4|10
1606444480000|2020-11-27 02:34:40|5225.46|5187.46|5225.03|5187.03|5225.76|5187.76|5225.03|5187.03|10
1606444490000|2020-11-27 02:34:50|5225.02|5187.02|5221.76|5183.76|5225.02|5187.02|5221.76|5183.76|10
1606444500000|2020-11-27 02:35:00|5221.59|5183.59|5217.49|5179.49|5221.59|5183.59|5217.33|5179.33|10
1606444510000|2020-11-27 02:35:10|5217.46|5179.46|5213.74|5175.74|5217.46|5179.46|5213.74|5175.74|10
1606444520000|2020-11-27 02:35:20|5213.22|5175.22|5207.57|5169.57|5213.22|5175.22|5207.57|5169.57|9
1606444530000|2020-11-27 02:35:30|5207.97|5169.97|5198.25|5160.25|5208|5170|5198.25|5160.25|10
1606444540000|2020-11-27 02:35:40|5199.05|5161.05|5200.24|5162.24|5200.36|5162.36|5199.01|5161.01|10
1606444550000|2020-11-27 02:35:50|5199.96|5161.96|5194.03|5156.03|5199.96|5161.96|5194.03|5156.03|10
1606444560000|2020-11-27 02:36:00|5194.05|5156.05|5192.83|5154.83|5194.24|5156.24|5192.37|5154.37|10
1606444570000|2020-11-27 02:36:10|5193.52|5155.52|5194.11|5156.11|5195.06|5157.06|5193.06|5155.06|10
1606444580000|2020-11-27 02:36:20|5194.47|5156.47|5194.54|5156.54|5194.54|5156.54|5193.25|5155.25|10
1606444590000|2020-11-27 02:36:30|5194.48|5156.48|5190.79|5152.79|5194.48|5156.48|5190.79|5152.79|10
1606444600000|2020-11-27 02:36:40|5190.21|5152.21|5187.65|5149.65|5190.21|5152.21|5187.65|5149.65|10
1606444610000|2020-11-27 02:36:50|5185.81|5147.81|5179.31|5141.31|5185.81|5147.81|5179.31|5141.31|10
1606444620000|2020-11-27 02:37:00|5179.45|5141.45|5182.17|5144.17|5182.37|5144.37|5179.41|5141.41|10
1606444630000|2020-11-27 02:37:10|5181.66|5143.66|5180.33|5142.33|5181.95|5143.95|5180.33|5142.33|10
1606444640000|2020-11-27 02:37:20|5178.28|5140.28|5175.82|5137.82|5178.52|5140.52|5175.72|5137.72|10
1606444650000|2020-11-27 02:37:30|5175.13|5137.13|5172.94|5134.94|5175.13|5137.13|5172.94|5134.94|10
1606444660000|2020-11-27 02:37:40|5172.54|5134.54|5172.01|5134.01|5172.54|5134.54|5171.66|5133.66|10
1606444670000|2020-11-27 02:37:50|5171.66|5133.66|5167.81|5129.81|5171.78|5133.78|5167.81|5129.81|9
1606444680000|2020-11-27 02:38:00|5166.81|5128.81|5155.74|5117.74|5166.81|5128.81|5155.74|5117.74|10
1606444690000|2020-11-27 02:38:10|5155.66|5117.66|5155.54|5117.54|5158.85|5120.85|5155.54|5117.54|10
1606444700000|2020-11-27 02:38:20|5155.45|5117.45|5155.29|5117.29|5156.13|5118.13|5155.18|5117.18|10
1606444710000|2020-11-27 02:38:30|5155.06|5117.06|5151.2|5113.2|5155.17|5117.17|5151.1|5113.1|10
1606444720000|2020-11-27 02:38:40|5151.5|5113.5|5146.48|5108.48|5151.58|5113.58|5146.48|5108.48|10
1606444730000|2020-11-27 02:38:50|5146.19|5108.19|5143.84|5105.84|5146.19|5108.19|5143.79|5105.79|10
1606444740000|2020-11-27 02:39:00|5144.01|5106.01|5143.46|5105.46|5144.01|5106.01|5141.4|5103.4|10
1606444750000|2020-11-27 02:39:10|5143.96|5105.96|5145.87|5107.87|5145.87|5107.87|5143.82|5105.82|10
1606444760000|2020-11-27 02:39:20|5145.93|5107.93|5146.56|5108.56|5147.26|5109.26|5145.93|5107.93|10
1606444770000|2020-11-27 02:39:30|5146.02|5108.02|5147.66|5109.66|5147.66|5109.66|5146.02|5108.02|10
1606444780000|2020-11-27 02:39:40|5147.85|5109.85|5145.1|5107.1|5148.67|5110.67|5145.1|5107.1|10
1606444790000|2020-11-27 02:39:50|5144.98|5106.98|5143.89|5105.89|5145.47|5107.47|5143.89|5105.89|9
1606444800000|2020-11-27 02:40:00|5144.04|5106.04|5146.85|5108.85|5146.85|5108.85|5144.04|5106.04|10
1606444810000|2020-11-27 02:40:10|5146.98|5108.98|5149.18|5111.18|5149.18|5111.18|5146.89|5108.89|10
1606444820000|2020-11-27 02:40:20|5149.55|5111.55|5151.36|5113.36|5151.36|5113.36|5149.55|5111.55|10
1606444830000|2020-11-27 02:40:30|5151.29|5113.29|5151.13|5113.13|5151.95|5113.95|5151.13|5113.13|10
1606444840000|2020-11-27 02:40:40|5151.25|5113.25|5147.67|5109.67|5151.25|5113.25|5147.67|5109.67|10
1606444850000|2020-11-27 02:40:50|5147.34|5109.34|5143.59|5105.59|5147.79|5109.79|5143.59|5105.59|10
1606444860000|2020-11-27 02:41:00|5143.94|5105.94|5141.35|5103.35|5143.94|5105.94|5140.74|5102.74|10
1606444870000|2020-11-27 02:41:10|5141.89|5103.89|5148.07|5110.07|5148.07|5110.07|5141.89|5103.89|9
1606444880000|2020-11-27 02:41:20|5148.28|5110.28|5147|5109|5148.28|5110.28|5147|5109|10
1606444890000|2020-11-27 02:41:30|5147.05|5109.05|5147.95|5109.95|5147.95|5109.95|5146.91|5108.91|9
1606444900000|2020-11-27 02:41:40|5147.7|5109.7|5148.41|5110.41|5148.55|5110.55|5147.7|5109.7|9
1606444910000|2020-11-27 02:41:50|5148.46|5110.46|5147.94|5109.94|5148.46|5110.46|5147.94|5109.94|9
1606444920000|2020-11-27 02:42:00|5147.91|5109.91|5149.47|5111.47|5149.47|5111.47|5147.1|5109.1|10
1606444930000|2020-11-27 02:42:10|5149.76|5111.76|5152.47|5114.47|5152.47|5114.47|5149.61|5111.61|10
1606444940000|2020-11-27 02:42:20|5152.65|5114.65|5156.27|5118.27|5156.27|5118.27|5152.65|5114.65|9
1606444950000|2020-11-27 02:42:30|5156.48|5118.48|5158.13|5120.13|5158.39|5120.39|5156.48|5118.48|9
1606444960000|2020-11-27 02:42:40|5157.8|5119.8|5156.77|5118.77|5158.1|5120.1|5156.03|5118.03|10
1606444970000|2020-11-27 02:42:50|5156.88|5118.88|5156.53|5118.53|5157.63|5119.63|5156.41|5118.41|10
1606444980000|2020-11-27 02:43:00|5156.51|5118.51|5153.02|5115.02|5156.51|5118.51|5152.98|5114.98|10
1606444990000|2020-11-27 02:43:10|5152.64|5114.64|5150.77|5112.77|5152.64|5114.64|5150.18|5112.18|9
1606445000000|2020-11-27 02:43:20|5150.88|5112.88|5149.35|5111.35|5150.96|5112.96|5149.35|5111.35|10
1606445010000|2020-11-27 02:43:30|5149.17|5111.17|5148.83|5110.83|5149.52|5111.52|5148.8|5110.8|10
1606445020000|2020-11-27 02:43:40|5148.98|5110.98|5145.12|5107.12|5149.28|5111.28|5145.12|5107.12|10
1606445030000|2020-11-27 02:43:50|5145.03|5107.03|5141.13|5103.13|5145.03|5107.03|5141.13|5103.13|10
1606445040000|2020-11-27 02:44:00|5140.52|5102.52|5139.9|5101.9|5141.6|5103.6|5139.9|5101.9|10
1606445050000|2020-11-27 02:44:10|5140.04|5102.04|5140.64|5102.64|5140.64|5102.64|5139.55|5101.55|10
1606445060000|2020-11-27 02:44:20|5140.77|5102.77|5137.47|5099.47|5140.77|5102.77|5137.47|5099.47|10
1606445070000|2020-11-27 02:44:30|5137.95|5099.95|5128.94|5090.94|5137.95|5099.95|5128.94|5090.94|10
1606445080000|2020-11-27 02:44:40|5128.7|5090.7|5132.33|5094.33|5132.38|5094.38|5128.7|5090.7|10
1606445090000|2020-11-27 02:44:50|5132.29|5094.29|5133.48|5095.48|5133.77|5095.77|5131.89|5093.89|10
1606445100000|2020-11-27 02:45:00|5133.06|5095.06|5136.48|5098.48|5136.48|5098.48|5133.06|5095.06|10
1606445110000|2020-11-27 02:45:10|5137.73|5099.73|5137.11|5099.11|5138.77|5100.77|5137.11|5099.11|10
1606445120000|2020-11-27 02:45:20|5136.78|5098.78|5131.98|5093.98|5136.78|5098.78|5131.98|5093.98|10
1606445130000|2020-11-27 02:45:30|5131.14|5093.14|5129.59|5091.59|5131.27|5093.27|5129.59|5091.59|10
1606445140000|2020-11-27 02:45:40|5129.6|5091.6|5126.95|5088.95|5129.6|5091.6|5126.72|5088.72|10
1606445150000|2020-11-27 02:45:50|5126.79|5088.79|5119.82|5081.82|5126.79|5088.79|5119.82|5081.82|10
1606445160000|2020-11-27 02:46:00|5119.65|5081.65|5119.02|5081.02|5119.75|5081.75|5118.21|5080.21|10
1606445170000|2020-11-27 02:46:10|5119.18|5081.18|5120.49|5082.49|5120.49|5082.49|5119|5081|10
1606445180000|2020-11-27 02:46:20|5120.52|5082.52|5122.45|5084.45|5122.45|5084.45|5120.52|5082.52|10
1606445190000|2020-11-27 02:46:30|5123.34|5085.34|5125.59|5087.59|5126.7|5088.7|5123.34|5085.34|10
1606445200000|2020-11-27 02:46:40|5125.75|5087.75|5123.76|5085.76|5125.75|5087.75|5123.53|5085.53|10
1606445210000|2020-11-27 02:46:50|5124.06|5086.06|5122.93|5084.93|5124.06|5086.06|5122.93|5084.93|10
1606445220000|2020-11-27 02:47:00|5123.53|5085.53|5121.12|5083.12|5123.79|5085.79|5121.12|5083.12|10
1606445230000|2020-11-27 02:47:10|5120.91|5082.91|5120.12|5082.12|5120.91|5082.91|5118.75|5080.75|10
1606445240000|2020-11-27 02:47:20|5120.17|5082.17|5126.21|5088.21|5126.21|5088.21|5120.13|5082.13|10
1606445250000|2020-11-27 02:47:30|5125.84|5087.84|5130.59|5092.59|5130.76|5092.76|5125.84|5087.84|10
1606445260000|2020-11-27 02:47:40|5131.15|5093.15|5133.37|5095.37|5133.37|5095.37|5131.13|5093.13|10
1606445270000|2020-11-27 02:47:50|5133.29|5095.29|5131.23|5093.23|5133.29|5095.29|5131.23|5093.23|10
1606445280000|2020-11-27 02:48:00|5131.87|5093.87|5133.58|5095.58|5133.58|5095.58|5131.87|5093.87|9
1606445290000|2020-11-27 02:48:10|5133.3|5095.3|5135.12|5097.12|5135.24|5097.24|5133.3|5095.3|10
1606445300000|2020-11-27 02:48:20|5134.93|5096.93|5135.64|5097.64|5135.64|5097.64|5134.83|5096.83|10
1606445310000|2020-11-27 02:48:30|5135.28|5097.28|5136.31|5098.31|5136.38|5098.38|5135.28|5097.28|10
1606445320000|2020-11-27 02:48:40|5136.39|5098.39|5145.27|5107.27|5145.27|5107.27|5136.39|5098.39|10
1606445330000|2020-11-27 02:48:50|5145.36|5107.36|5147.49|5109.49|5147.65|5109.65|5145.09|5107.09|10
1606445340000|2020-11-27 02:49:00|5148.11|5110.11|5151.95|5113.95|5151.95|5113.95|5148.11|5110.11|10
1606445350000|2020-11-27 02:49:10|5151.77|5113.77|5154.98|5116.98|5154.98|5116.98|5151.77|5113.77|10
1606445360000|2020-11-27 02:49:20|5155.06|5117.06|5153.61|5115.61|5155.06|5117.06|5152.97|5114.97|10
1606445370000|2020-11-27 02:49:30|5153.41|5115.41|5152.95|5114.95|5153.43|5115.43|5152.23|5114.23|10
1606445380000|2020-11-27 02:49:40|5152.96|5114.96|5152.31|5114.31|5153.32|5115.32|5151.62|5113.62|10
1606445390000|2020-11-27 02:49:50|5152.35|5114.35|5153.19|5115.19|5153.3|5115.3|5152.35|5114.35|10
1606445400000|2020-11-27 02:50:00|5153.13|5115.13|5155.92|5117.92|5155.92|5117.92|5153.13|5115.13|10
1606445410000|2020-11-27 02:50:10|5156.27|5118.27|5158.64|5120.64|5158.7|5120.7|5156.18|5118.18|10
1606445420000|2020-11-27 02:50:20|5158.7|5120.7|5159.28|5121.28|5159.46|5121.46|5158.7|5120.7|10
1606445430000|2020-11-27 02:50:30|5159.14|5121.14|5158.67|5120.67|5159.54|5121.54|5158.67|5120.67|10
1606445440000|2020-11-27 02:50:40|5158.72|5120.72|5162.09|5124.09|5162.09|5124.09|5158.72|5120.72|10
1606445450000|2020-11-27 02:50:50|5162.05|5124.05|5162.98|5124.98|5163.08|5125.08|5162.05|5124.05|10
1606445460000|2020-11-27 02:51:00|5162.82|5124.82|5162.91|5124.91|5163.56|5125.56|5162.6|5124.6|10
1606445470000|2020-11-27 02:51:10|5161.99|5123.99|5161.9|5123.9|5162.37|5124.37|5161.73|5123.73|10
1606445480000|2020-11-27 02:51:20|5160.56|5122.56|5160.75|5122.75|5160.75|5122.75|5159.08|5121.08|10
1606445490000|2020-11-27 02:51:30|5160.77|5122.77|5159.59|5121.59|5160.93|5122.93|5159.56|5121.56|10
1606445500000|2020-11-27 02:51:40|5159.45|5121.45|5158.67|5120.67|5159.66|5121.66|5158.67|5120.67|10
1606445510000|2020-11-27 02:51:50|5158.47|5120.47|5157.33|5119.33|5158.52|5120.52|5157.33|5119.33|9
1606445520000|2020-11-27 02:52:00|5157.28|5119.28|5156.52|5118.52|5157.28|5119.28|5155.99|5117.99|10
1606445530000|2020-11-27 02:52:10|5156.27|5118.27|5156.74|5118.74|5157.11|5119.11|5156.18|5118.18|10
1606445540000|2020-11-27 02:52:20|5157.05|5119.05|5156.62|5118.62|5157.13|5119.13|5156.38|5118.38|10
1606445550000|2020-11-27 02:52:30|5156.74|5118.74|5160.24|5122.24|5160.24|5122.24|5156.74|5118.74|10
1606445560000|2020-11-27 02:52:40|5160.47|5122.47|5161.64|5123.64|5161.64|5123.64|5160.43|5122.43|9
1606445570000|2020-11-27 02:52:50|5161.69|5123.69|5160.37|5122.37|5161.69|5123.69|5160.37|5122.37|10
1606445580000|2020-11-27 02:53:00|5160.38|5122.38|5160.41|5122.41|5161.02|5123.02|5160.24|5122.24|10
1606445590000|2020-11-27 02:53:10|5160.38|5122.38|5160.5|5122.5|5161.28|5123.28|5160.38|5122.38|10
1606445600000|2020-11-27 02:53:20|5160.3|5122.3|5160.06|5122.06|5160.44|5122.44|5160.06|5122.06|10
1606445610000|2020-11-27 02:53:30|5159.93|5121.93|5155.29|5117.29|5159.93|5121.93|5155.29|5117.29|10
1606445620000|2020-11-27 02:53:40|5155.26|5117.26|5154.54|5116.54|5155.89|5117.89|5154.53|5116.53|10
1606445630000|2020-11-27 02:53:50|5154.44|5116.44|5153.98|5115.98|5154.5|5116.5|5153.56|5115.56|10
1606445640000|2020-11-27 02:54:00|5153.92|5115.92|5155.89|5117.89|5155.89|5117.89|5153.92|5115.92|10
1606445650000|2020-11-27 02:54:10|5157.11|5119.11|5157.62|5119.62|5157.92|5119.92|5156.91|5118.91|10
1606445660000|2020-11-27 02:54:20|5157.67|5119.67|5158.35|5120.35|5159.18|5121.18|5157.67|5119.67|10
1606445670000|2020-11-27 02:54:30|5157.92|5119.92|5157.79|5119.79|5158.01|5120.01|5157.62|5119.62|10
1606445680000|2020-11-27 02:54:40|5158.13|5120.13|5159.62|5121.62|5159.71|5121.71|5158.12|5120.12|10
1606445690000|2020-11-27 02:54:50|5159.57|5121.57|5158.43|5120.43|5159.88|5121.88|5157.62|5119.62|10
1606445700000|2020-11-27 02:55:00|5158.35|5120.35|5158.48|5120.48|5159.47|5121.47|5158.13|5120.13|10
1606445710000|2020-11-27 02:55:10|5158.35|5120.35|5160.7|5122.7|5160.7|5122.7|5158.31|5120.31|10
1606445720000|2020-11-27 02:55:20|5160.23|5122.23|5160.92|5122.92|5160.92|5122.92|5159.31|5121.31|10
1606445730000|2020-11-27 02:55:30|5160.87|5122.87|5159.51|5121.51|5160.87|5122.87|5159.51|5121.51|10
1606445740000|2020-11-27 02:55:40|5159.45|5121.45|5157.64|5119.64|5159.48|5121.48|5157.64|5119.64|10
1606445750000|2020-11-27 02:55:50|5157.31|5119.31|5155.7|5117.7|5157.31|5119.31|5155.3|5117.3|10
1606445760000|2020-11-27 02:56:00|5155.71|5117.71|5152.09|5114.09|5155.71|5117.71|5152.09|5114.09|10
1606445770000|2020-11-27 02:56:10|5152.36|5114.36|5142.66|5104.66|5152.36|5114.36|5142.59|5104.59|10
1606445780000|2020-11-27 02:56:20|5141.8|5103.8|5138.91|5100.91|5143.31|5105.31|5138.49|5100.49|10
1606445790000|2020-11-27 02:56:30|5139.74|5101.74|5138.95|5100.95|5139.79|5101.79|5137.08|5099.08|10
1606445800000|2020-11-27 02:56:40|5139.23|5101.23|5137.77|5099.77|5140.35|5102.35|5137.77|5099.77|10
1606445810000|2020-11-27 02:56:50|5137.78|5099.78|5138.53|5100.53|5139.42|5101.42|5137.78|5099.78|10
1606445820000|2020-11-27 02:57:00|5138.29|5100.29|5135.12|5097.12|5138.29|5100.29|5135.12|5097.12|10
1606445830000|2020-11-27 02:57:10|5134.78|5096.78|5131.77|5093.77|5134.78|5096.78|5131.77|5093.77|10
1606445840000|2020-11-27 02:57:20|5131.03|5093.03|5126.87|5088.87|5131.03|5093.03|5126.87|5088.87|10
1606445850000|2020-11-27 02:57:30|5124.97|5086.97|5124.23|5086.23|5125.13|5087.13|5124.23|5086.23|10
1606445860000|2020-11-27 02:57:40|5123.97|5085.97|5119.29|5081.29|5123.98|5085.98|5119.29|5081.29|10
1606445870000|2020-11-27 02:57:50|5119.09|5081.09|5114.73|5076.73|5119.09|5081.09|5114.73|5076.73|10
1606445880000|2020-11-27 02:58:00|5113.94|5075.94|5109.74|5071.74|5113.94|5075.94|5109.74|5071.74|10
1606445890000|2020-11-27 02:58:10|5109.53|5071.53|5110.2|5072.2|5110.41|5072.41|5107.34|5069.34|9
1606445900000|2020-11-27 02:58:20|5111.03|5073.03|5112.15|5074.15|5112.31|5074.31|5111.03|5073.03|10
1606445910000|2020-11-27 02:58:30|5112.74|5074.74|5111.81|5073.81|5112.74|5074.74|5111.34|5073.34|9
1606445920000|2020-11-27 02:58:40|5112.05|5074.05|5114.14|5076.14|5114.39|5076.39|5112.05|5074.05|10
1606445930000|2020-11-27 02:58:50|5114.98|5076.98|5117.45|5079.45|5117.45|5079.45|5114.98|5076.98|10
1606445940000|2020-11-27 02:59:00|5117.54|5079.54|5114.09|5076.09|5117.54|5079.54|5114.09|5076.09|10
1606445950000|2020-11-27 02:59:10|5114.08|5076.08|5110.99|5072.99|5114.56|5076.56|5110.99|5072.99|10
1606445960000|2020-11-27 02:59:20|5110.84|5072.84|5109.22|5071.22|5110.84|5072.84|5108.74|5070.74|10
1606445970000|2020-11-27 02:59:30|5109.97|5071.97|5108.82|5070.82|5110|5072|5108.82|5070.82|9
1606445980000|2020-11-27 02:59:40|5109.37|5071.37|5109.27|5071.27|5110.4|5072.4|5108.96|5070.96|10
1606445990000|2020-11-27 02:59:50|5109.11|5071.11|5108.11|5070.11|5109.11|5071.11|5107.69|5069.69|10
1606446000000|2020-11-27 03:00:00|5108.31|5070.31|5116.71|5078.71|5116.71|5078.71|5108.31|5070.31|10
1606446010000|2020-11-27 03:00:10|5116.57|5078.57|5116.62|5078.62|5117.96|5079.96|5116.39|5078.39|9
1606446020000|2020-11-27 03:00:20|5116.98|5078.98|5120.08|5082.08|5120.08|5082.08|5116.98|5078.98|10
1606446030000|2020-11-27 03:00:30|5121.84|5083.84|5123.22|5085.22|5123.23|5085.23|5121.84|5083.84|10
1606446040000|2020-11-27 03:00:40|5123.59|5085.59|5123.93|5085.93|5124.3|5086.3|5123.59|5085.59|10
1606446050000|2020-11-27 03:00:50|5123.56|5085.56|5123.57|5085.57|5123.71|5085.71|5123.47|5085.47|9
1606446060000|2020-11-27 03:01:00|5123.53|5085.53|5124.41|5086.41|5124.41|5086.41|5123.43|5085.43|10
1606446070000|2020-11-27 03:01:10|5124.54|5086.54|5129.54|5091.54|5129.54|5091.54|5124.54|5086.54|10
1606446080000|2020-11-27 03:01:20|5130.41|5092.41|5135.05|5097.05|5135.05|5097.05|5130.41|5092.41|10
1606446090000|2020-11-27 03:01:30|5135.44|5097.44|5136.49|5098.49|5136.49|5098.49|5134.59|5096.59|10
1606446100000|2020-11-27 03:01:40|5136.27|5098.27|5140.01|5102.01|5140.01|5102.01|5136.26|5098.26|10
1606446110000|2020-11-27 03:01:50|5140.57|5102.57|5145.59|5107.59|5145.59|5107.59|5140.57|5102.57|10
1606446120000|2020-11-27 03:02:00|5146.31|5108.31|5146.88|5108.88|5146.88|5108.88|5145.37|5107.37|10
1606446130000|2020-11-27 03:02:10|5146.81|5108.81|5146.28|5108.28|5146.95|5108.95|5145.69|5107.69|10
1606446140000|2020-11-27 03:02:20|5145.3|5107.3|5145.56|5107.56|5145.73|5107.73|5144.74|5106.74|10
1606446150000|2020-11-27 03:02:30|5146.47|5108.47|5147.86|5109.86|5148.05|5110.05|5146.47|5108.47|10
1606446160000|2020-11-27 03:02:40|5147.91|5109.91|5149.43|5111.43|5149.71|5111.71|5147.91|5109.91|10
1606446170000|2020-11-27 03:02:50|5149.33|5111.33|5149.3|5111.3|5149.79|5111.79|5148.74|5110.74|10
1606446180000|2020-11-27 03:03:00|5148.95|5110.95|5147.32|5109.32|5148.95|5110.95|5146.9|5108.9|10
1606446190000|2020-11-27 03:03:10|5146.98|5108.98|5147.38|5109.38|5147.41|5109.41|5146.98|5108.98|10
1606446200000|2020-11-27 03:03:20|5147.66|5109.66|5148.71|5110.71|5149.08|5111.08|5147.66|5109.66|10
1606446210000|2020-11-27 03:03:30|5148.63|5110.63|5149.22|5111.22|5149.25|5111.25|5148.62|5110.62|10
1606446220000|2020-11-27 03:03:40|5149.21|5111.21|5151.85|5113.85|5151.85|5113.85|5149.21|5111.21|10
1606446230000|2020-11-27 03:03:50|5151.73|5113.73|5152.48|5114.48|5152.48|5114.48|5151.7|5113.7|10
1606446240000|2020-11-27 03:04:00|5152.93|5114.93|5152.23|5114.23|5152.93|5114.93|5152.05|5114.05|10
1606446250000|2020-11-27 03:04:10|5152.27|5114.27|5152.85|5114.85|5152.85|5114.85|5152.16|5114.16|10
1606446260000|2020-11-27 03:04:20|5152.9|5114.9|5152.77|5114.77|5152.97|5114.97|5152.49|5114.49|10
1606446270000|2020-11-27 03:04:30|5152.64|5114.64|5152.83|5114.83|5153.14|5115.14|5152.17|5114.17|10
1606446280000|2020-11-27 03:04:40|5152.88|5114.88|5152|5114|5152.88|5114.88|5151.81|5113.81|10
1606446290000|2020-11-27 03:04:50|5151.88|5113.88|5151.45|5113.45|5151.91|5113.91|5151.45|5113.45|10
1606446300000|2020-11-27 03:05:00|5151.32|5113.32|5150.33|5112.33|5151.46|5113.46|5150.33|5112.33|10
1606446310000|2020-11-27 03:05:10|5150.26|5112.26|5149.45|5111.45|5150.26|5112.26|5149.18|5111.18|9
1606446320000|2020-11-27 03:05:20|5149.2|5111.2|5146.12|5108.12|5149.2|5111.2|5146.12|5108.12|10
1606446330000|2020-11-27 03:05:30|5145.74|5107.74|5144.35|5106.35|5145.74|5107.74|5144.35|5106.35|9
1606446340000|2020-11-27 03:05:40|5144.12|5106.12|5141.37|5103.37|5144.12|5106.12|5141.19|5103.19|10
1606446350000|2020-11-27 03:05:50|5141.48|5103.48|5139.82|5101.82|5141.48|5103.48|5139.82|5101.82|10
1606446360000|2020-11-27 03:06:00|5140.17|5102.17|5138.36|5100.36|5140.17|5102.17|5138.36|5100.36|10
1606446370000|2020-11-27 03:06:10|5137.65|5099.65|5134.07|5096.07|5137.65|5099.65|5134.07|5096.07|10
1606446380000|2020-11-27 03:06:20|5133.99|5095.99|5134.81|5096.81|5135.13|5097.13|5133.54|5095.54|9
1606446390000|2020-11-27 03:06:30|5134.39|5096.39|5135.37|5097.37|5135.37|5097.37|5134.2|5096.2|10
1606446400000|2020-11-27 03:06:40|5135.31|5097.31|5137|5099|5137|5099|5135.31|5097.31|10
1606446410000|2020-11-27 03:06:50|5137.07|5099.07|5137.47|5099.47|5137.47|5099.47|5136.76|5098.76|10
1606446420000|2020-11-27 03:07:00|5137.51|5099.51|5138.38|5100.38|5138.38|5100.38|5137.51|5099.51|10
1606446430000|2020-11-27 03:07:10|5138.68|5100.68|5146.61|5108.61|5146.61|5108.61|5138.68|5100.68|10
1606446440000|2020-11-27 03:07:20|5147.15|5109.15|5150.81|5112.81|5150.81|5112.81|5147.15|5109.15|10
1606446450000|2020-11-27 03:07:30|5151.49|5113.49|5156.79|5118.79|5156.79|5118.79|5151.49|5113.49|10
1606446460000|2020-11-27 03:07:40|5157.17|5119.17|5161.18|5123.18|5161.21|5123.21|5157.17|5119.17|10
1606446470000|2020-11-27 03:07:50|5161.3|5123.3|5161.98|5123.98|5162.46|5124.46|5161.3|5123.3|10
1606446480000|2020-11-27 03:08:00|5162.18|5124.18|5161.24|5123.24|5162.66|5124.66|5160.48|5122.48|10
1606446490000|2020-11-27 03:08:10|5160.77|5122.77|5162.25|5124.25|5162.34|5124.34|5160.49|5122.49|9
1606446500000|2020-11-27 03:08:20|5162.32|5124.32|5163.3|5125.3|5163.3|5125.3|5162.32|5124.32|9
1606446510000|2020-11-27 03:08:30|5163.41|5125.41|5163.9|5125.9|5163.92|5125.92|5163.39|5125.39|9
1606446520000|2020-11-27 03:08:40|5163.95|5125.95|5163.3|5125.3|5164.05|5126.05|5163.14|5125.14|10
1606446530000|2020-11-27 03:08:50|5163.37|5125.37|5163.6|5125.6|5163.67|5125.67|5163.37|5125.37|10
1606446540000|2020-11-27 03:09:00|5163.68|5125.68|5163.07|5125.07|5163.68|5125.68|5162.69|5124.69|10
1606446550000|2020-11-27 03:09:10|5163.2|5125.2|5164.2|5126.2|5164.2|5126.2|5163.05|5125.05|9
1606446560000|2020-11-27 03:09:20|5164.51|5126.51|5163.74|5125.74|5164.73|5126.73|5163.74|5125.74|10
1606446570000|2020-11-27 03:09:30|5163.31|5125.31|5163.36|5125.36|5163.66|5125.66|5163.19|5125.19|10
1606446580000|2020-11-27 03:09:40|5162.73|5124.73|5160.96|5122.96|5162.73|5124.73|5160.78|5122.78|10
1606446590000|2020-11-27 03:09:50|5160.78|5122.78|5162.12|5124.12|5162.38|5124.38|5160.78|5122.78|9
1606446600000|2020-11-27 03:10:00|5162.02|5124.02|5159.92|5121.92|5162.02|5124.02|5159.92|5121.92|10
1606446610000|2020-11-27 03:10:10|5159.86|5121.86|5160.58|5122.58|5160.58|5122.58|5159.62|5121.62|9
1606446620000|2020-11-27 03:10:20|5160.59|5122.59|5161.55|5123.55|5161.6|5123.6|5160.29|5122.29|9
1606446630000|2020-11-27 03:10:30|5161.32|5123.32|5161.73|5123.73|5161.73|5123.73|5161.28|5123.28|10
1606446640000|2020-11-27 03:10:40|5161.77|5123.77|5164.14|5126.14|5164.14|5126.14|5161.77|5123.77|9
1606446650000|2020-11-27 03:10:50|5163.96|5125.96|5161.64|5123.64|5163.96|5125.96|5161.64|5123.64|10
1606446660000|2020-11-27 03:11:00|5161.53|5123.53|5160.59|5122.59|5161.53|5123.53|5159.33|5121.33|10
1606446670000|2020-11-27 03:11:10|5160.57|5122.57|5162.55|5124.55|5162.55|5124.55|5160.57|5122.57|10
1606446680000|2020-11-27 03:11:20|5162.57|5124.57|5162.36|5124.36|5163.29|5125.29|5162.24|5124.24|9
1606446690000|2020-11-27 03:11:30|5162.53|5124.53|5166.02|5128.02|5166.02|5128.02|5162.49|5124.49|10
1606446700000|2020-11-27 03:11:40|5166.07|5128.07|5167.01|5129.01|5167.01|5129.01|5166.07|5128.07|10
1606446710000|2020-11-27 03:11:50|5167.12|5129.12|5167.06|5129.06|5167.79|5129.79|5167.06|5129.06|10
1606446720000|2020-11-27 03:12:00|5167.11|5129.11|5168.67|5130.67|5168.72|5130.72|5166.91|5128.91|10
1606446730000|2020-11-27 03:12:10|5168.47|5130.47|5167.17|5129.17|5168.55|5130.55|5167.17|5129.17|10
1606446740000|2020-11-27 03:12:20|5166.87|5128.87|5166.34|5128.34|5167.29|5129.29|5166.31|5128.31|10
1606446750000|2020-11-27 03:12:30|5166.52|5128.52|5166.84|5128.84|5166.84|5128.84|5166.02|5128.02|10
1606446760000|2020-11-27 03:12:40|5166.93|5128.93|5167.72|5129.72|5167.72|5129.72|5166.88|5128.88|10
1606446770000|2020-11-27 03:12:50|5167.59|5129.59|5167.92|5129.92|5168.06|5130.06|5167.59|5129.59|10
1606446780000|2020-11-27 03:13:00|5167.81|5129.81|5166.28|5128.28|5167.81|5129.81|5166.28|5128.28|10
1606446790000|2020-11-27 03:13:10|5166.04|5128.04|5164.65|5126.65|5166.04|5128.04|5164.33|5126.33|10
1606446800000|2020-11-27 03:13:20|5164.28|5126.28|5163.29|5125.29|5164.28|5126.28|5163.29|5125.29|10
1606446810000|2020-11-27 03:13:30|5163.11|5125.11|5163.28|5125.28|5163.28|5125.28|5162.9|5124.9|9
1606446820000|2020-11-27 03:13:40|5163.17|5125.17|5162.57|5124.57|5163.34|5125.34|5162.57|5124.57|9
1606446830000|2020-11-27 03:13:50|5162.29|5124.29|5164.33|5126.33|5164.47|5126.47|5162.14|5124.14|10
1606446840000|2020-11-27 03:14:00|5164.34|5126.34|5167.05|5129.05|5167.05|5129.05|5164.34|5126.34|9
1606446850000|2020-11-27 03:14:10|5167.66|5129.66|5170.37|5132.37|5170.37|5132.37|5167.66|5129.66|10
1606446860000|2020-11-27 03:14:20|5170.52|5132.52|5171.62|5133.62|5171.62|5133.62|5170.52|5132.52|9
1606446870000|2020-11-27 03:14:30|5172.04|5134.04|5176.02|5138.02|5176.02|5138.02|5172.04|5134.04|10
1606446880000|2020-11-27 03:14:40|5176.31|5138.31|5180.36|5142.36|5180.36|5142.36|5176.31|5138.31|10
1606446890000|2020-11-27 03:14:50|5180.52|5142.52|5180.99|5142.99|5182.14|5144.14|5180.52|5142.52|10
1606446900000|2020-11-27 03:15:00|5181.03|5143.03|5181.43|5143.43|5181.43|5143.43|5180.82|5142.82|10
1606446910000|2020-11-27 03:15:10|5181.86|5143.86|5183.46|5145.46|5183.46|5145.46|5181.69|5143.69|10
1606446920000|2020-11-27 03:15:20|5183.41|5145.41|5183.14|5145.14|5184.39|5146.39|5183.14|5145.14|10
1606446930000|2020-11-27 03:15:30|5183.54|5145.54|5183.4|5145.4|5183.59|5145.59|5182.91|5144.91|10
1606446940000|2020-11-27 03:15:40|5183.8|5145.8|5183.16|5145.16|5183.8|5145.8|5183.16|5145.16|10
1606446950000|2020-11-27 03:15:50|5182.95|5144.95|5183.64|5145.64|5183.79|5145.79|5182.95|5144.95|10
1606446960000|2020-11-27 03:16:00|5183.66|5145.66|5182.12|5144.12|5183.66|5145.66|5182.11|5144.11|9
1606446970000|2020-11-27 03:16:10|5181.83|5143.83|5180.78|5142.78|5182.02|5144.02|5180.78|5142.78|9
1606446980000|2020-11-27 03:16:20|5181.04|5143.04|5179.63|5141.63|5181.45|5143.45|5178.82|5140.82|10
1606446990000|2020-11-27 03:16:30|5178.56|5140.56|5178.85|5140.85|5178.85|5140.85|5177.56|5139.56|10
1606447000000|2020-11-27 03:16:40|5178.75|5140.75|5179.1|5141.1|5179.32|5141.32|5178.62|5140.62|10
1606447010000|2020-11-27 03:16:50|5178.74|5140.74|5178.53|5140.53|5179.24|5141.24|5178.5|5140.5|10
1606447020000|2020-11-27 03:17:00|5178.55|5140.55|5176.53|5138.53|5178.59|5140.59|5176.53|5138.53|10
1606447030000|2020-11-27 03:17:10|5176.62|5138.62|5176.02|5138.02|5176.62|5138.62|5175.6|5137.6|10
1606447040000|2020-11-27 03:17:20|5176.45|5138.45|5177.49|5139.49|5177.49|5139.49|5176.45|5138.45|10
1606447050000|2020-11-27 03:17:30|5177.87|5139.87|5177.12|5139.12|5178.06|5140.06|5176.89|5138.89|10
1606447060000|2020-11-27 03:17:40|5177|5139|5177.12|5139.12|5177.61|5139.61|5177|5139|9
1606447070000|2020-11-27 03:17:50|5177.19|5139.19|5175.41|5137.41|5177.19|5139.19|5175.39|5137.39|10
1606447080000|2020-11-27 03:18:00|5174.62|5136.62|5175.49|5137.49|5175.49|5137.49|5174.21|5136.21|10
1606447090000|2020-11-27 03:18:10|5175.88|5137.88|5176.24|5138.24|5177.22|5139.22|5175.88|5137.88|10
1606447100000|2020-11-27 03:18:20|5175.44|5137.44|5174.32|5136.32|5175.44|5137.44|5174.32|5136.32|10
1606447110000|2020-11-27 03:18:30|5174.3|5136.3|5172.13|5134.13|5174.45|5136.45|5172.13|5134.13|10
1606447120000|2020-11-27 03:18:40|5170.69|5132.69|5167.62|5129.62|5170.86|5132.86|5167.42|5129.42|10
1606447130000|2020-11-27 03:18:50|5167.53|5129.53|5169.66|5131.66|5169.66|5131.66|5167.41|5129.41|10
1606447140000|2020-11-27 03:19:00|5169.73|5131.73|5169.03|5131.03|5170.01|5132.01|5169.03|5131.03|10
1606447150000|2020-11-27 03:19:10|5168.86|5130.86|5166.23|5128.23|5168.86|5130.86|5166.23|5128.23|10
1606447160000|2020-11-27 03:19:20|5165.93|5127.93|5167.09|5129.09|5167.4|5129.4|5165.93|5127.93|10
1606447170000|2020-11-27 03:19:30|5167.34|5129.34|5166.26|5128.26|5167.34|5129.34|5166.22|5128.22|10
1606447180000|2020-11-27 03:19:40|5166.09|5128.09|5165.87|5127.87|5166.09|5128.09|5165.26|5127.26|10
1606447190000|2020-11-27 03:19:50|5165.81|5127.81|5164.96|5126.96|5166.34|5128.34|5164.96|5126.96|10
1606447200000|2020-11-27 03:20:00|5165.13|5127.13|5163.77|5125.77|5165.5|5127.5|5163.77|5125.77|10
1606447210000|2020-11-27 03:20:10|5163.69|5125.69|5162.17|5124.17|5163.69|5125.69|5160.95|5122.95|10
1606447220000|2020-11-27 03:20:20|5162.09|5124.09|5163.05|5125.05|5163.05|5125.05|5162.09|5124.09|10
1606447230000|2020-11-27 03:20:30|5162.82|5124.82|5162.28|5124.28|5162.82|5124.82|5162.14|5124.14|10
1606447240000|2020-11-27 03:20:40|5161.95|5123.95|5160.35|5122.35|5161.95|5123.95|5160.35|5122.35|10
1606447250000|2020-11-27 03:20:50|5160.57|5122.57|5159.19|5121.19|5160.57|5122.57|5159.19|5121.19|10
1606447260000|2020-11-27 03:21:00|5159.23|5121.23|5157.7|5119.7|5159.23|5121.23|5157.7|5119.7|10
1606447270000|2020-11-27 03:21:10|5157.57|5119.57|5154.72|5116.72|5157.57|5119.57|5154.72|5116.72|10
1606447280000|2020-11-27 03:21:20|5154.4|5116.4|5155.67|5117.67|5155.67|5117.67|5154.27|5116.27|10
1606447290000|2020-11-27 03:21:30|5155.98|5117.98|5158.76|5120.76|5158.76|5120.76|5155.98|5117.98|10
1606447300000|2020-11-27 03:21:40|5158.77|5120.77|5159.15|5121.15|5159.25|5121.25|5158.49|5120.49|10
1606447310000|2020-11-27 03:21:50|5159.14|5121.14|5159.53|5121.53|5159.58|5121.58|5159.14|5121.14|10
1606447320000|2020-11-27 03:22:00|5159.52|5121.52|5160.36|5122.36|5160.36|5122.36|5159.52|5121.52|10
1606447330000|2020-11-27 03:22:10|5160.74|5122.74|5167.05|5129.05|5167.05|5129.05|5160.74|5122.74|10
1606447340000|2020-11-27 03:22:20|5169.89|5131.89|5175.59|5137.59|5175.75|5137.75|5169.89|5131.89|10
1606447350000|2020-11-27 03:22:30|5178.09|5140.09|5182.28|5144.28|5182.28|5144.28|5178.09|5140.09|10
1606447360000|2020-11-27 03:22:40|5182.49|5144.49|5184.67|5146.67|5185.13|5147.13|5182.49|5144.49|10
1606447370000|2020-11-27 03:22:50|5184.75|5146.75|5184.93|5146.93|5185.67|5147.67|5184.65|5146.65|10
1606447380000|2020-11-27 03:23:00|5184.37|5146.37|5185.01|5147.01|5185.01|5147.01|5184.28|5146.28|10
1606447390000|2020-11-27 03:23:10|5184.9|5146.9|5186.33|5148.33|5186.33|5148.33|5184.9|5146.9|10
1606447400000|2020-11-27 03:23:20|5186.11|5148.11|5186.69|5148.69|5186.69|5148.69|5186.11|5148.11|10
1606447410000|2020-11-27 03:23:30|5187.9|5149.9|5194.47|5156.47|5194.47|5156.47|5187.9|5149.9|10
1606447420000|2020-11-27 03:23:40|5195.27|5157.27|5197.61|5159.61|5197.61|5159.61|5195.27|5157.27|9
1606447430000|2020-11-27 03:23:50|5197.99|5159.99|5196.68|5158.68|5197.99|5159.99|5196.68|5158.68|10
1606447440000|2020-11-27 03:24:00|5196.65|5158.65|5198.97|5160.97|5198.97|5160.97|5196.65|5158.65|10
1606447450000|2020-11-27 03:24:10|5200.06|5162.06|5203.56|5165.56|5203.56|5165.56|5200.06|5162.06|9
1606447460000|2020-11-27 03:24:20|5203.25|5165.25|5203.18|5165.18|5203.82|5165.82|5202.45|5164.45|10
1606447470000|2020-11-27 03:24:30|5202.44|5164.44|5202.29|5164.29|5202.78|5164.78|5201.37|5163.37|10
1606447480000|2020-11-27 03:24:40|5202.62|5164.62|5201.84|5163.84|5202.65|5164.65|5201.55|5163.55|10
1606447490000|2020-11-27 03:24:50|5201.67|5163.67|5200.63|5162.63|5201.67|5163.67|5199.93|5161.93|10
1606447500000|2020-11-27 03:25:00|5200.53|5162.53|5198.74|5160.74|5200.68|5162.68|5198.74|5160.74|10
1606447510000|2020-11-27 03:25:10|5198.31|5160.31|5200.11|5162.11|5200.31|5162.31|5197.89|5159.89|10
1606447520000|2020-11-27 03:25:20|5199.49|5161.49|5199.87|5161.87|5200.05|5162.05|5199.27|5161.27|10
1606447530000|2020-11-27 03:25:30|5200.13|5162.13|5200.03|5162.03|5200.45|5162.45|5199.96|5161.96|10
1606447540000|2020-11-27 03:25:40|5199.86|5161.86|5199.51|5161.51|5199.86|5161.86|5198.96|5160.96|10
1606447550000|2020-11-27 03:25:50|5199.77|5161.77|5200.45|5162.45|5200.45|5162.45|5199.77|5161.77|10
1606447560000|2020-11-27 03:26:00|5200.39|5162.39|5199.09|5161.09|5200.39|5162.39|5199.09|5161.09|9
1606447570000|2020-11-27 03:26:10|5198.44|5160.44|5196.47|5158.47|5198.44|5160.44|5196.47|5158.47|9
1606447580000|2020-11-27 03:26:20|5196.5|5158.5|5196.22|5158.22|5196.62|5158.62|5196.07|5158.07|10
1606447590000|2020-11-27 03:26:30|5196.02|5158.02|5195.16|5157.16|5196.06|5158.06|5195.16|5157.16|10
1606447600000|2020-11-27 03:26:40|5195.04|5157.04|5193.97|5155.97|5195.05|5157.05|5193.97|5155.97|10
1606447610000|2020-11-27 03:26:50|5193.95|5155.95|5194.04|5156.04|5194.04|5156.04|5193.51|5155.51|10
1606447620000|2020-11-27 03:27:00|5194.66|5156.66|5196.1|5158.1|5196.31|5158.31|5194.66|5156.66|10
1606447630000|2020-11-27 03:27:10|5196.51|5158.51|5198.59|5160.59|5198.59|5160.59|5196.51|5158.51|10
1606447640000|2020-11-27 03:27:20|5199.15|5161.15|5199.34|5161.34|5199.66|5161.66|5199.05|5161.05|10
1606447650000|2020-11-27 03:27:30|5199.31|5161.31|5200.95|5162.95|5200.95|5162.95|5199.31|5161.31|10
1606447660000|2020-11-27 03:27:40|5201.8|5163.8|5204.98|5166.98|5205.18|5167.18|5201.8|5163.8|10
1606447670000|2020-11-27 03:27:50|5204.73|5166.73|5204.65|5166.65|5205.19|5167.19|5204.1|5166.1|10
1606447680000|2020-11-27 03:28:00|5204.61|5166.61|5205.87|5167.87|5205.87|5167.87|5204.61|5166.61|10
1606447690000|2020-11-27 03:28:10|5205.72|5167.72|5205.5|5167.5|5205.8|5167.8|5205.03|5167.03|10
1606447700000|2020-11-27 03:28:20|5206.43|5168.43|5208.02|5170.02|5208.09|5170.09|5206.43|5168.43|10
1606447710000|2020-11-27 03:28:30|5208.3|5170.3|5208.61|5170.61|5208.66|5170.66|5208.19|5170.19|10
1606447720000|2020-11-27 03:28:40|5208.67|5170.67|5208.52|5170.52|5208.67|5170.67|5208.29|5170.29|9
1606447730000|2020-11-27 03:28:50|5208.53|5170.53|5207.53|5169.53|5208.61|5170.61|5207.53|5169.53|9
1606447740000|2020-11-27 03:29:00|5207.54|5169.54|5208.25|5170.25|5208.48|5170.48|5207.54|5169.54|10
1606447750000|2020-11-27 03:29:10|5208.66|5170.66|5208.63|5170.63|5209.12|5171.12|5208.58|5170.58|10
1606447760000|2020-11-27 03:29:20|5208.69|5170.69|5208.02|5170.02|5208.74|5170.74|5208.02|5170.02|10
1606447770000|2020-11-27 03:29:30|5207.86|5169.86|5206.94|5168.94|5207.86|5169.86|5206.92|5168.92|10
1606447780000|2020-11-27 03:29:40|5206.77|5168.77|5207.28|5169.28|5207.28|5169.28|5206.68|5168.68|10
1606447790000|2020-11-27 03:29:50|5207.35|5169.35|5207.31|5169.31|5208.04|5170.04|5207.17|5169.17|10
1606447800000|2020-11-27 03:30:00|5207.01|5169.01|5207.31|5169.31|5207.31|5169.31|5206.88|5168.88|10
1606447810000|2020-11-27 03:30:10|5207.41|5169.41|5208.5|5170.5|5208.54|5170.54|5207.35|5169.35|10
1606447820000|2020-11-27 03:30:20|5208.62|5170.62|5209.29|5171.29|5209.73|5171.73|5208.62|5170.62|10
1606447830000|2020-11-27 03:30:30|5209.68|5171.68|5210.31|5172.31|5210.31|5172.31|5209.68|5171.68|10
1606447840000|2020-11-27 03:30:40|5210.44|5172.44|5212.08|5174.08|5212.08|5174.08|5210.3|5172.3|9
1606447850000|2020-11-27 03:30:50|5212.45|5174.45|5216.21|5178.21|5216.21|5178.21|5212.45|5174.45|10
1606447860000|2020-11-27 03:31:00|5216.52|5178.52|5220.29|5182.29|5220.33|5182.33|5216.52|5178.52|9
1606447870000|2020-11-27 03:31:10|5220.38|5182.38|5221.52|5183.52|5221.52|5183.52|5219.84|5181.84|10
1606447880000|2020-11-27 03:31:20|5221.68|5183.68|5223.45|5185.45|5223.45|5185.45|5221.68|5183.68|10
1606447890000|2020-11-27 03:31:30|5222.88|5184.88|5222.8|5184.8|5222.88|5184.88|5222.13|5184.13|10
1606447900000|2020-11-27 03:31:40|5222.9|5184.9|5225.37|5187.37|5225.37|5187.37|5222.9|5184.9|10
1606447910000|2020-11-27 03:31:50|5225.84|5187.84|5226.86|5188.86|5227|5189|5225.84|5187.84|10
1606447920000|2020-11-27 03:32:00|5226.88|5188.88|5227.42|5189.42|5227.42|5189.42|5226.88|5188.88|10
1606447930000|2020-11-27 03:32:10|5227.36|5189.36|5227|5189|5227.58|5189.58|5227|5189|10
1606447940000|2020-11-27 03:32:20|5226.98|5188.98|5226.12|5188.12|5226.98|5188.98|5226.12|5188.12|10
1606447950000|2020-11-27 03:32:30|5225.88|5187.88|5222.99|5184.99|5225.92|5187.92|5222.99|5184.99|10
1606447960000|2020-11-27 03:32:40|5222.61|5184.61|5222.12|5184.12|5223.2|5185.2|5222.11|5184.11|10
1606447970000|2020-11-27 03:32:50|5222.11|5184.11|5221.21|5183.21|5222.25|5184.25|5221.07|5183.07|10
1606447980000|2020-11-27 03:33:00|5221.03|5183.03|5218.37|5180.37|5221.03|5183.03|5218.37|5180.37|10
1606447990000|2020-11-27 03:33:10|5217.44|5179.44|5215.49|5177.49|5217.44|5179.44|5215.49|5177.49|10
1606448000000|2020-11-27 03:33:20|5215.1|5177.1|5211.39|5173.39|5215.1|5177.1|5211.31|5173.31|10
1606448010000|2020-11-27 03:33:30|5210.67|5172.67|5208.38|5170.38|5210.67|5172.67|5207.72|5169.72|10
1606448020000|2020-11-27 03:33:40|5209.33|5171.33|5212.32|5174.32|5212.32|5174.32|5209.04|5171.04|10
1606448030000|2020-11-27 03:33:50|5212.5|5174.5|5213.3|5175.3|5213.93|5175.93|5212.5|5174.5|10
1606448040000|2020-11-27 03:34:00|5213.49|5175.49|5215.14|5177.14|5215.28|5177.28|5213.49|5175.49|10
1606448050000|2020-11-27 03:34:10|5215.59|5177.59|5216.41|5178.41|5216.76|5178.76|5215.59|5177.59|10
1606448060000|2020-11-27 03:34:20|5216.37|5178.37|5215.21|5177.21|5216.37|5178.37|5214.61|5176.61|10
1606448070000|2020-11-27 03:34:30|5215.41|5177.41|5216.72|5178.72|5216.72|5178.72|5215.41|5177.41|10
1606448080000|2020-11-27 03:34:40|5217.05|5179.05|5216|5178|5217.61|5179.61|5216|5178|10
1606448090000|2020-11-27 03:34:50|5216.19|5178.19|5215.51|5177.51|5216.59|5178.59|5215.51|5177.51|10
1606448100000|2020-11-27 03:35:00|5215.61|5177.61|5218.72|5180.72|5218.72|5180.72|5215.61|5177.61|10
1606448110000|2020-11-27 03:35:10|5219.08|5181.08|5219.2|5181.2|5219.74|5181.74|5219.08|5181.08|10
1606448120000|2020-11-27 03:35:20|5219.12|5181.12|5219.31|5181.31|5219.7|5181.7|5218.89|5180.89|10
1606448130000|2020-11-27 03:35:30|5219.34|5181.34|5220.08|5182.08|5220.08|5182.08|5219.05|5181.05|10
1606448140000|2020-11-27 03:35:40|5219.98|5181.98|5218.71|5180.71|5220.01|5182.01|5218.71|5180.71|10
1606448150000|2020-11-27 03:35:50|5218.46|5180.46|5217.04|5179.04|5218.58|5180.58|5217.04|5179.04|10
1606448160000|2020-11-27 03:36:00|5216.91|5178.91|5217.01|5179.01|5217.21|5179.21|5216.86|5178.86|10
1606448170000|2020-11-27 03:36:10|5216.93|5178.93|5216.98|5178.98|5217.07|5179.07|5216.9|5178.9|9
1606448180000|2020-11-27 03:36:20|5217.2|5179.2|5217.55|5179.55|5217.8|5179.8|5217.05|5179.05|10
1606448190000|2020-11-27 03:36:30|5217.29|5179.29|5216.84|5178.84|5217.29|5179.29|5216.84|5178.84|10
1606448200000|2020-11-27 03:36:40|5216.93|5178.93|5216.05|5178.05|5216.93|5178.93|5216.05|5178.05|10
1606448210000|2020-11-27 03:36:50|5215.9|5177.9|5214.85|5176.85|5215.9|5177.9|5214.85|5176.85|9
1606448220000|2020-11-27 03:37:00|5214.47|5176.47|5213.35|5175.35|5214.47|5176.47|5213.34|5175.34|10
1606448230000|2020-11-27 03:37:10|5213.27|5175.27|5212.45|5174.45|5213.86|5175.86|5212.45|5174.45|9
1606448240000|2020-11-27 03:37:20|5212.12|5174.12|5212.54|5174.54|5212.54|5174.54|5211.84|5173.84|10
1606448250000|2020-11-27 03:37:30|5212.84|5174.84|5213.25|5175.25|5213.25|5175.25|5212.84|5174.84|10
1606448260000|2020-11-27 03:37:40|5213.38|5175.38|5214.15|5176.15|5214.18|5176.18|5213.38|5175.38|9
1606448270000|2020-11-27 03:37:50|5214.14|5176.14|5212.77|5174.77|5214.23|5176.23|5212.77|5174.77|10
1606448280000|2020-11-27 03:38:00|5211.93|5173.93|5211.07|5173.07|5212.11|5174.11|5211.02|5173.02|9
1606448290000|2020-11-27 03:38:10|5210.99|5172.99|5200.15|5162.15|5210.99|5172.99|5200.15|5162.15|10
1606448300000|2020-11-27 03:38:20|5200.74|5162.74|5198.49|5160.49|5200.74|5162.74|5198.46|5160.46|10
1606448310000|2020-11-27 03:38:30|5197.65|5159.65|5193.82|5155.82|5197.65|5159.65|5193.41|5155.41|10
1606448320000|2020-11-27 03:38:40|5193.51|5155.51|5193.38|5155.38|5194.72|5156.72|5192.93|5154.93|10
1606448330000|2020-11-27 03:38:50|5192.6|5154.6|5190.41|5152.41|5192.86|5154.86|5190.41|5152.41|10
1606448340000|2020-11-27 03:39:00|5189.52|5151.52|5190.82|5152.82|5190.82|5152.82|5189.52|5151.52|10
1606448350000|2020-11-27 03:39:10|5191.05|5153.05|5190.38|5152.38|5191.4|5153.4|5190.2|5152.2|10
1606448360000|2020-11-27 03:39:20|5190.34|5152.34|5187.46|5149.46|5190.34|5152.34|5187.46|5149.46|10
1606448370000|2020-11-27 03:39:30|5187.82|5149.82|5186.21|5148.21|5187.82|5149.82|5185.4|5147.4|10
1606448380000|2020-11-27 03:39:40|5187.49|5149.49|5186.65|5148.65|5188.14|5150.14|5186.65|5148.65|10
1606448390000|2020-11-27 03:39:50|5186.55|5148.55|5187.94|5149.94|5188.17|5150.17|5186.55|5148.55|10
1606448400000|2020-11-27 03:40:00|5188.75|5150.75|5186.76|5148.76|5188.75|5150.75|5186.76|5148.76|10
1606448410000|2020-11-27 03:40:10|5187.1|5149.1|5186.26|5148.26|5187.14|5149.14|5185.88|5147.88|9
1606448420000|2020-11-27 03:40:20|5186.37|5148.37|5186.15|5148.15|5187.05|5149.05|5186.15|5148.15|10
1606448430000|2020-11-27 03:40:30|5186.24|5148.24|5185.55|5147.55|5186.24|5148.24|5185.5|5147.5|10
1606448440000|2020-11-27 03:40:40|5185.53|5147.53|5183|5145|5185.53|5147.53|5183|5145|10
1606448450000|2020-11-27 03:40:50|5182.76|5144.76|5182.23|5144.23|5183.05|5145.05|5182.23|5144.23|10
1606448460000|2020-11-27 03:41:00|5182.46|5144.46|5182.78|5144.78|5182.83|5144.83|5182.04|5144.04|10
1606448470000|2020-11-27 03:41:10|5183.02|5145.02|5181.65|5143.65|5183.02|5145.02|5181.61|5143.61|10
1606448480000|2020-11-27 03:41:20|5181.28|5143.28|5178.81|5140.81|5181.28|5143.28|5178.61|5140.61|9
1606448490000|2020-11-27 03:41:30|5178.18|5140.18|5178.93|5140.93|5178.93|5140.93|5177.72|5139.72|10
1606448500000|2020-11-27 03:41:40|5178.95|5140.95|5178.2|5140.2|5179.03|5141.03|5177.99|5139.99|10
1606448510000|2020-11-27 03:41:50|5178.91|5140.91|5179.31|5141.31|5179.81|5141.81|5178.91|5140.91|10
1606448520000|2020-11-27 03:42:00|5178.77|5140.77|5178.18|5140.18|5178.82|5140.82|5177.95|5139.95|10
1606448530000|2020-11-27 03:42:10|5178.03|5140.03|5178.24|5140.24|5178.25|5140.25|5177.93|5139.93|10
1606448540000|2020-11-27 03:42:20|5178.16|5140.16|5177.04|5139.04|5178.16|5140.16|5176.76|5138.76|10
1606448550000|2020-11-27 03:42:30|5176.79|5138.79|5174.37|5136.37|5176.79|5138.79|5174.25|5136.25|10
1606448560000|2020-11-27 03:42:40|5174.19|5136.19|5175.15|5137.15|5175.52|5137.52|5174.19|5136.19|10
1606448570000|2020-11-27 03:42:50|5175.49|5137.49|5176.19|5138.19|5176.19|5138.19|5175.49|5137.49|9
1606448580000|2020-11-27 03:43:00|5176.41|5138.41|5177.47|5139.47|5177.47|5139.47|5176.38|5138.38|10
1606448590000|2020-11-27 03:43:10|5177.71|5139.71|5179.35|5141.35|5179.51|5141.51|5177.71|5139.71|10
1606448600000|2020-11-27 03:43:20|5179.65|5141.65|5182.45|5144.45|5182.45|5144.45|5179.65|5141.65|10
1606448610000|2020-11-27 03:43:30|5183.55|5145.55|5184.93|5146.93|5185.32|5147.32|5183.55|5145.55|10
1606448620000|2020-11-27 03:43:40|5184.94|5146.94|5184.79|5146.79|5185.25|5147.25|5184.77|5146.77|10
1606448630000|2020-11-27 03:43:50|5185.01|5147.01|5185.05|5147.05|5185.07|5147.07|5184.84|5146.84|10
1606448640000|2020-11-27 03:44:00|5185.07|5147.07|5188.73|5150.73|5188.73|5150.73|5185.07|5147.07|10
1606448650000|2020-11-27 03:44:10|5188.97|5150.97|5189.73|5151.73|5189.84|5151.84|5188.67|5150.67|10
1606448660000|2020-11-27 03:44:20|5190.31|5152.31|5194.14|5156.14|5194.14|5156.14|5190.31|5152.31|9
1606448670000|2020-11-27 03:44:30|5194.32|5156.32|5193.87|5155.87|5194.78|5156.78|5192.9|5154.9|9
1606448680000|2020-11-27 03:44:40|5194.35|5156.35|5194.75|5156.75|5194.81|5156.81|5194.27|5156.27|10
1606448690000|2020-11-27 03:44:50|5195.45|5157.45|5194.44|5156.44|5196.02|5158.02|5194.44|5156.44|9
1606448700000|2020-11-27 03:45:00|5193.55|5155.55|5190.93|5152.93|5193.55|5155.55|5190.93|5152.93|10
1606448710000|2020-11-27 03:45:10|5190.75|5152.75|5191.77|5153.77|5191.77|5153.77|5189.91|5151.91|9
1606448720000|2020-11-27 03:45:20|5191.91|5153.91|5195.56|5157.56|5195.56|5157.56|5191.86|5153.86|10
1606448730000|2020-11-27 03:45:30|5195.72|5157.72|5198.18|5160.18|5198.18|5160.18|5195.72|5157.72|9
1606448740000|2020-11-27 03:45:40|5198.49|5160.49|5197.45|5159.45|5198.49|5160.49|5197.31|5159.31|8
1606448750000|2020-11-27 03:45:50|5197.11|5159.11|5196.37|5158.37|5197.13|5159.13|5195.66|5157.66|10
1606448760000|2020-11-27 03:46:00|5196.16|5158.16|5196.39|5158.39|5196.56|5158.56|5195.71|5157.71|10
1606448770000|2020-11-27 03:46:10|5196.58|5158.58|5195.85|5157.85|5196.58|5158.58|5195.85|5157.85|8
1606448780000|2020-11-27 03:46:20|5195.65|5157.65|5198.14|5160.14|5198.14|5160.14|5195.65|5157.65|10
1606448790000|2020-11-27 03:46:30|5198.36|5160.36|5200.77|5162.77|5200.77|5162.77|5198.36|5160.36|9
1606448800000|2020-11-27 03:46:40|5201.28|5163.28|5201.83|5163.83|5201.86|5163.86|5201.28|5163.28|9
1606448810000|2020-11-27 03:46:50|5202.11|5164.11|5203.59|5165.59|5203.69|5165.69|5202.11|5164.11|9
1606448820000|2020-11-27 03:47:00|5203.37|5165.37|5204.45|5166.45|5204.45|5166.45|5203.15|5165.15|9
1606448830000|2020-11-27 03:47:10|5204.48|5166.48|5204.99|5166.99|5205.09|5167.09|5204.48|5166.48|10
1606448840000|2020-11-27 03:47:20|5204.84|5166.84|5205.22|5167.22|5205.24|5167.24|5204.83|5166.83|9
1606448850000|2020-11-27 03:47:30|5205.3|5167.3|5205.66|5167.66|5205.8|5167.8|5205.3|5167.3|9
1606448860000|2020-11-27 03:47:40|5205.71|5167.71|5206.16|5168.16|5206.16|5168.16|5205.71|5167.71|9
1606448870000|2020-11-27 03:47:50|5206.2|5168.2|5208.35|5170.35|5208.35|5170.35|5206.2|5168.2|10
1606448880000|2020-11-27 03:48:00|5208.58|5170.58|5206.6|5168.6|5208.58|5170.58|5206.6|5168.6|9
1606448890000|2020-11-27 03:48:10|5207.17|5169.17|5207.09|5169.09|5207.75|5169.75|5207.09|5169.09|10
1606448900000|2020-11-27 03:48:20|5207.21|5169.21|5206.14|5168.14|5207.21|5169.21|5206.14|5168.14|10
1606448910000|2020-11-27 03:48:30|5206|5168|5206.04|5168.04|5206.79|5168.79|5206|5168|10
1606448920000|2020-11-27 03:48:40|5206.21|5168.21|5205.33|5167.33|5206.21|5168.21|5205.33|5167.33|10
1606448930000|2020-11-27 03:48:50|5205.34|5167.34|5205.02|5167.02|5205.42|5167.42|5204.95|5166.95|10
1606448940000|2020-11-27 03:49:00|5204.95|5166.95|5203.42|5165.42|5204.98|5166.98|5203.42|5165.42|10
1606448950000|2020-11-27 03:49:10|5203.15|5165.15|5200.11|5162.11|5203.15|5165.15|5200.11|5162.11|10
1606448960000|2020-11-27 03:49:20|5199.92|5161.92|5196.26|5158.26|5199.92|5161.92|5196.26|5158.26|10
1606448970000|2020-11-27 03:49:30|5195.98|5157.98|5191.16|5153.16|5195.98|5157.98|5191.16|5153.16|10
1606448980000|2020-11-27 03:49:40|5189.98|5151.98|5188.49|5150.49|5190.42|5152.42|5188.49|5150.49|10
1606448990000|2020-11-27 03:49:50|5188.13|5150.13|5185.61|5147.61|5188.56|5150.56|5185.61|5147.61|10
1606449000000|2020-11-27 03:50:00|5185.1|5147.1|5180.54|5142.54|5185.34|5147.34|5180.54|5142.54|10
1606449010000|2020-11-27 03:50:10|5180.36|5142.36|5177.67|5139.67|5180.36|5142.36|5177.67|5139.67|10
1606449020000|2020-11-27 03:50:20|5177.76|5139.76|5177.36|5139.36|5178.06|5140.06|5177.36|5139.36|10
1606449030000|2020-11-27 03:50:30|5177.24|5139.24|5175.67|5137.67|5177.24|5139.24|5175.07|5137.07|10
1606449040000|2020-11-27 03:50:40|5176.41|5138.41|5176.19|5138.19|5176.79|5138.79|5176.19|5138.19|10
1606449050000|2020-11-27 03:50:50|5176.05|5138.05|5174.66|5136.66|5176.05|5138.05|5174.63|5136.63|9
1606449060000|2020-11-27 03:51:00|5174.36|5136.36|5172.9|5134.9|5174.36|5136.36|5172.9|5134.9|10
1606449070000|2020-11-27 03:51:10|5173.6|5135.6|5173.84|5135.84|5173.94|5135.94|5173.19|5135.19|8
1606449080000|2020-11-27 03:51:20|5173.54|5135.54|5173.21|5135.21|5173.78|5135.78|5173.21|5135.21|10
1606449090000|2020-11-27 03:51:30|5172.79|5134.79|5170.06|5132.06|5172.79|5134.79|5170.06|5132.06|10
1606449100000|2020-11-27 03:51:40|5169.9|5131.9|5165.39|5127.39|5169.9|5131.9|5165.39|5127.39|9
1606449110000|2020-11-27 03:51:50|5165.99|5127.99|5168.3|5130.3|5168.3|5130.3|5165.87|5127.87|10
1606449120000|2020-11-27 03:52:00|5168.22|5130.22|5170.66|5132.66|5170.77|5132.77|5168.22|5130.22|10
1606449130000|2020-11-27 03:52:10|5170.78|5132.78|5172.36|5134.36|5172.36|5134.36|5170.78|5132.78|10
1606449140000|2020-11-27 03:52:20|5172.67|5134.67|5172.51|5134.51|5172.83|5134.83|5172.47|5134.47|10
1606449150000|2020-11-27 03:52:30|5172.73|5134.73|5173.72|5135.72|5173.72|5135.72|5172.73|5134.73|10
1606449160000|2020-11-27 03:52:40|5173.73|5135.73|5173.42|5135.42|5173.9|5135.9|5173.4|5135.4|9
1606449170000|2020-11-27 03:52:50|5173.08|5135.08|5171.67|5133.67|5173.08|5135.08|5171.67|5133.67|9
1606449180000|2020-11-27 03:53:00|5171.66|5133.66|5170.72|5132.72|5171.66|5133.66|5170.61|5132.61|9
1606449190000|2020-11-27 03:53:10|5170.73|5132.73|5171.45|5133.45|5171.65|5133.65|5170.73|5132.73|9
1606449200000|2020-11-27 03:53:20|5171.42|5133.42|5169.89|5131.89|5171.42|5133.42|5169.55|5131.55|10
1606449210000|2020-11-27 03:53:30|5170.13|5132.13|5171.1|5133.1|5171.16|5133.16|5170.13|5132.13|10
1606449220000|2020-11-27 03:53:40|5171.48|5133.48|5167.52|5129.52|5171.48|5133.48|5167.36|5129.36|10
1606449230000|2020-11-27 03:53:50|5167.54|5129.54|5165.54|5127.54|5167.54|5129.54|5165.43|5127.43|10
1606449240000|2020-11-27 03:54:00|5165.52|5127.52|5162.56|5124.56|5165.56|5127.56|5162.53|5124.53|8
1606449250000|2020-11-27 03:54:10|5162.19|5124.19|5157.23|5119.23|5162.19|5124.19|5157.2|5119.2|10
1606449260000|2020-11-27 03:54:20|5156.74|5118.74|5156.98|5118.98|5156.98|5118.98|5155.69|5117.69|10
1606449270000|2020-11-27 03:54:30|5156.8|5118.8|5153.09|5115.09|5156.8|5118.8|5153.09|5115.09|10
1606449280000|2020-11-27 03:54:40|5152.85|5114.85|5156.63|5118.63|5156.63|5118.63|5152.85|5114.85|10
1606449290000|2020-11-27 03:54:50|5156.77|5118.77|5157.94|5119.94|5157.99|5119.99|5156.77|5118.77|10
1606449300000|2020-11-27 03:55:00|5157.89|5119.89|5154.24|5116.24|5157.93|5119.93|5154.24|5116.24|10
1606449310000|2020-11-27 03:55:10|5153.59|5115.59|5152.24|5114.24|5154.03|5116.03|5152.24|5114.24|10
1606449320000|2020-11-27 03:55:20|5152.34|5114.34|5145.69|5107.69|5152.34|5114.34|5144.51|5106.51|10
1606449330000|2020-11-27 03:55:30|5145.63|5107.63|5146.86|5108.86|5147.55|5109.55|5145.63|5107.63|10
1606449340000|2020-11-27 03:55:40|5146.61|5108.61|5145.4|5107.4|5146.61|5108.61|5145.19|5107.19|10
1606449350000|2020-11-27 03:55:50|5145.52|5107.52|5147.51|5109.51|5147.61|5109.61|5145.52|5107.52|10
1606449360000|2020-11-27 03:56:00|5147.38|5109.38|5148.51|5110.51|5148.61|5110.61|5147.38|5109.38|10
1606449370000|2020-11-27 03:56:10|5148.39|5110.39|5148.43|5110.43|5148.58|5110.58|5148.25|5110.25|10
1606449380000|2020-11-27 03:56:20|5148.54|5110.54|5146.9|5108.9|5148.55|5110.55|5146.9|5108.9|9
1606449390000|2020-11-27 03:56:30|5146.75|5108.75|5144.88|5106.88|5146.75|5108.75|5144.7|5106.7|10
1606449400000|2020-11-27 03:56:40|5144.55|5106.55|5143.99|5105.99|5144.88|5106.88|5143.18|5105.18|10
1606449410000|2020-11-27 03:56:50|5144.49|5106.49|5143.07|5105.07|5144.49|5106.49|5142.69|5104.69|10
1606449420000|2020-11-27 03:57:00|5142.85|5104.85|5144.88|5106.88|5144.88|5106.88|5142.44|5104.44|10
1606449430000|2020-11-27 03:57:10|5145.04|5107.04|5148.91|5110.91|5148.97|5110.97|5145.04|5107.04|10
1606449440000|2020-11-27 03:57:20|5148.93|5110.93|5149.88|5111.88|5150.22|5112.22|5148.36|5110.36|10
1606449450000|2020-11-27 03:57:30|5149.84|5111.84|5150.08|5112.08|5150.28|5112.28|5149.28|5111.28|10
1606449460000|2020-11-27 03:57:40|5150.51|5112.51|5149.48|5111.48|5150.51|5112.51|5149.12|5111.12|10
1606449470000|2020-11-27 03:57:50|5149.35|5111.35|5150.21|5112.21|5150.54|5112.54|5149.32|5111.32|9
1606449480000|2020-11-27 03:58:00|5150.04|5112.04|5150.32|5112.32|5150.32|5112.32|5148.86|5110.86|10
1606449490000|2020-11-27 03:58:10|5150.18|5112.18|5153.56|5115.56|5153.56|5115.56|5150.18|5112.18|10
1606449500000|2020-11-27 03:58:20|5153.72|5115.72|5158.75|5120.75|5158.75|5120.75|5153.72|5115.72|10
1606449510000|2020-11-27 03:58:30|5158.78|5120.78|5159.25|5121.25|5159.88|5121.88|5158.78|5120.78|10
1606449520000|2020-11-27 03:58:40|5158.88|5120.88|5156.9|5118.9|5158.88|5120.88|5156.9|5118.9|10
1606449530000|2020-11-27 03:58:50|5156.32|5118.32|5155.27|5117.27|5156.63|5118.63|5155.25|5117.25|10
1606449540000|2020-11-27 03:59:00|5155.42|5117.42|5156.14|5118.14|5156.14|5118.14|5154.77|5116.77|9
1606449550000|2020-11-27 03:59:10|5156.2|5118.2|5156.6|5118.6|5157.12|5119.12|5156.18|5118.18|10
1606449560000|2020-11-27 03:59:20|5156.75|5118.75|5155.74|5117.74|5157.06|5119.06|5155.74|5117.74|10
1606449570000|2020-11-27 03:59:30|5155.72|5117.72|5156.32|5118.32|5156.32|5118.32|5155.54|5117.54|10
1606449580000|2020-11-27 03:59:40|5156.54|5118.54|5155.81|5117.81|5156.57|5118.57|5155.77|5117.77|10
1606449590000|2020-11-27 03:59:50|5155.66|5117.66|5155.19|5117.19|5155.66|5117.66|5155.16|5117.16|10
1606449600000|2020-11-27 04:00:00|5155.38|5117.38|5156.31|5118.31|5156.32|5118.32|5155.16|5117.16|10
1606449610000|2020-11-27 04:00:10|5156.36|5118.36|5156.88|5118.88|5157.2|5119.2|5156.36|5118.36|10
1606449620000|2020-11-27 04:00:20|5156.74|5118.74|5156.14|5118.14|5156.92|5118.92|5156.14|5118.14|10
1606449630000|2020-11-27 04:00:30|5155.98|5117.98|5153.34|5115.34|5155.98|5117.98|5152.74|5114.74|10
1606449640000|2020-11-27 04:00:40|5152.82|5114.82|5150.91|5112.91|5152.87|5114.87|5150.91|5112.91|10
1606449650000|2020-11-27 04:00:50|5150.65|5112.65|5150.33|5112.33|5151.18|5113.18|5150.28|5112.28|10
1606449660000|2020-11-27 04:01:00|5150.2|5112.2|5152.14|5114.14|5152.14|5114.14|5149.73|5111.73|9
1606449670000|2020-11-27 04:01:10|5152.09|5114.09|5156.21|5118.21|5156.74|5118.74|5152.09|5114.09|10
1606449680000|2020-11-27 04:01:20|5156.54|5118.54|5160.51|5122.51|5160.51|5122.51|5156.54|5118.54|8
1606449690000|2020-11-27 04:01:30|5160.64|5122.64|5164.37|5126.37|5164.37|5126.37|5160.64|5122.64|10
1606449700000|2020-11-27 04:01:40|5164.56|5126.56|5170.48|5132.48|5170.48|5132.48|5164.56|5126.56|10
1606449710000|2020-11-27 04:01:50|5170.49|5132.49|5172.62|5134.62|5173.39|5135.39|5170.49|5132.49|10
1606449720000|2020-11-27 04:02:00|5172.56|5134.56|5172.65|5134.65|5172.65|5134.65|5171.5|5133.5|9
1606449730000|2020-11-27 04:02:10|5173.05|5135.05|5173.91|5135.91|5174.13|5136.13|5172.61|5134.61|10
1606449740000|2020-11-27 04:02:20|5174.18|5136.18|5175.49|5137.49|5176.12|5138.12|5174.18|5136.18|10
1606449750000|2020-11-27 04:02:30|5175.15|5137.15|5175.42|5137.42|5175.42|5137.42|5174.5|5136.5|10
1606449760000|2020-11-27 04:02:40|5175.83|5137.83|5175.74|5137.74|5176.17|5138.17|5175.16|5137.16|10
1606449770000|2020-11-27 04:02:50|5175.98|5137.98|5176.26|5138.26|5176.26|5138.26|5175.86|5137.86|10
1606449780000|2020-11-27 04:03:00|5176.35|5138.35|5176.12|5138.12|5176.79|5138.79|5176.12|5138.12|10
1606449790000|2020-11-27 04:03:10|5176.1|5138.1|5174.13|5136.13|5176.1|5138.1|5174.13|5136.13|10
1606449800000|2020-11-27 04:03:20|5173.63|5135.63|5170.03|5132.03|5173.63|5135.63|5170.03|5132.03|10
1606449810000|2020-11-27 04:03:30|5169.76|5131.76|5169.78|5131.78|5170.16|5132.16|5169.59|5131.59|10
1606449820000|2020-11-27 04:03:40|5169.74|5131.74|5168.87|5130.87|5169.87|5131.87|5168.87|5130.87|10
1606449830000|2020-11-27 04:03:50|5168.5|5130.5|5162.41|5124.41|5168.5|5130.5|5162.41|5124.41|9
1606449840000|2020-11-27 04:04:00|5162.29|5124.29|5166|5128|5166.92|5128.92|5162.2|5124.2|10
1606449850000|2020-11-27 04:04:10|5165.97|5127.97|5169.1|5131.1|5169.1|5131.1|5165.97|5127.97|10
1606449860000|2020-11-27 04:04:20|5169.44|5131.44|5170.19|5132.19|5170.19|5132.19|5168.79|5130.79|10
1606449870000|2020-11-27 04:04:30|5171.15|5133.15|5172.3|5134.3|5172.3|5134.3|5171.15|5133.15|10
1606449880000|2020-11-27 04:04:40|5173.09|5135.09|5175.86|5137.86|5176.03|5138.03|5173.09|5135.09|10
1606449890000|2020-11-27 04:04:50|5175.99|5137.99|5176.85|5138.85|5177.17|5139.17|5175.75|5137.75|10
1606449900000|2020-11-27 04:05:00|5176.92|5138.92|5178.25|5140.25|5178.25|5140.25|5176.92|5138.92|10
1606449910000|2020-11-27 04:05:10|5178.44|5140.44|5178.74|5140.74|5178.89|5140.89|5178.06|5140.06|10
1606449920000|2020-11-27 04:05:20|5178.78|5140.78|5181.1|5143.1|5181.1|5143.1|5178.62|5140.62|10
1606449930000|2020-11-27 04:05:30|5181.87|5143.87|5183.68|5145.68|5183.79|5145.79|5181.87|5143.87|10
1606449940000|2020-11-27 04:05:40|5183.69|5145.69|5187.47|5149.47|5187.47|5149.47|5183.69|5145.69|10
1606449950000|2020-11-27 04:05:50|5187.49|5149.49|5187.43|5149.43|5187.91|5149.91|5186.97|5148.97|10
1606449960000|2020-11-27 04:06:00|5187.62|5149.62|5188.99|5150.99|5188.99|5150.99|5187.62|5149.62|10
1606449970000|2020-11-27 04:06:10|5189.07|5151.07|5190.56|5152.56|5190.82|5152.82|5189.07|5151.07|10
1606449980000|2020-11-27 04:06:20|5189.95|5151.95|5190.88|5152.88|5190.88|5152.88|5189.95|5151.95|10
1606449990000|2020-11-27 04:06:30|5191.06|5153.06|5190.73|5152.73|5191.75|5153.75|5190.73|5152.73|10
1606450000000|2020-11-27 04:06:40|5190.85|5152.85|5189.7|5151.7|5190.85|5152.85|5189.7|5151.7|10
1606450010000|2020-11-27 04:06:50|5189.39|5151.39|5189.63|5151.63|5190.14|5152.14|5189.39|5151.39|10
1606450020000|2020-11-27 04:07:00|5189.97|5151.97|5190.65|5152.65|5190.65|5152.65|5189.93|5151.93|10
1606450030000|2020-11-27 04:07:10|5190.72|5152.72|5192.39|5154.39|5192.39|5154.39|5190.69|5152.69|10
1606450040000|2020-11-27 04:07:20|5192.56|5154.56|5193.18|5155.18|5193.71|5155.71|5192.56|5154.56|10
1606450050000|2020-11-27 04:07:30|5192.98|5154.98|5193.56|5155.56|5193.56|5155.56|5192.85|5154.85|10
1606450060000|2020-11-27 04:07:40|5193.59|5155.59|5193.58|5155.58|5194.14|5156.14|5193.27|5155.27|10
1606450070000|2020-11-27 04:07:50|5192.87|5154.87|5193.35|5155.35|5193.43|5155.43|5192.87|5154.87|9
1606450080000|2020-11-27 04:08:00|5193.5|5155.5|5193.19|5155.19|5193.53|5155.53|5193.19|5155.19|10
1606450090000|2020-11-27 04:08:10|5192.84|5154.84|5192.27|5154.27|5192.9|5154.9|5192.27|5154.27|10
1606450100000|2020-11-27 04:08:20|5192.6|5154.6|5195.32|5157.32|5195.36|5157.36|5192.39|5154.39|10
1606450110000|2020-11-27 04:08:30|5195.91|5157.91|5196.35|5158.35|5196.94|5158.94|5195.91|5157.91|10
1606450120000|2020-11-27 04:08:40|5195.9|5157.9|5195.51|5157.51|5196.23|5158.23|5195.51|5157.51|9
1606450130000|2020-11-27 04:08:50|5195|5157|5196.94|5158.94|5196.94|5158.94|5195|5157|9
1606450140000|2020-11-27 04:09:00|5197.21|5159.21|5199.59|5161.59|5199.59|5161.59|5197.21|5159.21|10
1606450150000|2020-11-27 04:09:10|5199.72|5161.72|5199.07|5161.07|5200.06|5162.06|5199.06|5161.06|10
1606450160000|2020-11-27 04:09:20|5199.28|5161.28|5198.26|5160.26|5199.28|5161.28|5198.09|5160.09|10
1606450170000|2020-11-27 04:09:30|5198.51|5160.51|5199.67|5161.67|5199.69|5161.69|5198.48|5160.48|8
1606450180000|2020-11-27 04:09:40|5199.51|5161.51|5200.38|5162.38|5200.38|5162.38|5199.51|5161.51|9
1606450190000|2020-11-27 04:09:50|5200.17|5162.17|5199.75|5161.75|5200.38|5162.38|5199.75|5161.75|10
1606450200000|2020-11-27 04:10:00|5199.69|5161.69|5199.36|5161.36|5199.79|5161.79|5199.34|5161.34|10
1606450210000|2020-11-27 04:10:10|5199.45|5161.45|5200.1|5162.1|5200.1|5162.1|5199.15|5161.15|10
1606450220000|2020-11-27 04:10:20|5199.63|5161.63|5198.76|5160.76|5199.9|5161.9|5198.76|5160.76|9
1606450230000|2020-11-27 04:10:30|5198.17|5160.17|5198.16|5160.16|5198.24|5160.24|5197.67|5159.67|10
1606450240000|2020-11-27 04:10:40|5198.88|5160.88|5199.92|5161.92|5200.07|5162.07|5198.88|5160.88|10
1606450250000|2020-11-27 04:10:50|5199.86|5161.86|5201.18|5163.18|5201.49|5163.49|5199.73|5161.73|10
1606450260000|2020-11-27 04:11:00|5201.22|5163.22|5201.47|5163.47|5201.95|5163.95|5201.22|5163.22|10
1606450270000|2020-11-27 04:11:10|5200.98|5162.98|5200.91|5162.91|5200.98|5162.98|5200.79|5162.79|10
1606450280000|2020-11-27 04:11:20|5200.87|5162.87|5200.39|5162.39|5201.2|5163.2|5200.3|5162.3|9
1606450290000|2020-11-27 04:11:30|5200.44|5162.44|5200.68|5162.68|5200.68|5162.68|5200.41|5162.41|10
1606450300000|2020-11-27 04:11:40|5201.08|5163.08|5201.35|5163.35|5201.35|5163.35|5201.08|5163.08|8
1606450310000|2020-11-27 04:11:50|5201.58|5163.58|5201.61|5163.61|5201.62|5163.62|5201.29|5163.29|9
1606450320000|2020-11-27 04:12:00|5201.69|5163.69|5201.85|5163.85|5202.02|5164.02|5201.6|5163.6|9
1606450330000|2020-11-27 04:12:10|5202.29|5164.29|5202.17|5164.17|5202.54|5164.54|5202.13|5164.13|9
1606450340000|2020-11-27 04:12:20|5202.14|5164.14|5199.8|5161.8|5202.14|5164.14|5199.8|5161.8|10
1606450350000|2020-11-27 04:12:30|5199.88|5161.88|5197.87|5159.87|5199.88|5161.88|5197.87|5159.87|9
1606450360000|2020-11-27 04:12:40|5197.78|5159.78|5198.2|5160.2|5198.2|5160.2|5197.72|5159.72|10
1606450370000|2020-11-27 04:12:50|5198.08|5160.08|5197.21|5159.21|5198.14|5160.14|5197.21|5159.21|9
1606450380000|2020-11-27 04:13:00|5197.18|5159.18|5196.81|5158.81|5197.18|5159.18|5196.78|5158.78|10
1606450390000|2020-11-27 04:13:10|5196.91|5158.91|5196.73|5158.73|5197.26|5159.26|5196.73|5158.73|10
1606450400000|2020-11-27 04:13:20|5196.88|5158.88|5196.14|5158.14|5197.06|5159.06|5196.04|5158.04|10
1606450410000|2020-11-27 04:13:30|5196.26|5158.26|5191.2|5153.2|5196.26|5158.26|5191.2|5153.2|9
1606450420000|2020-11-27 04:13:40|5191.18|5153.18|5189.75|5151.75|5191.18|5153.18|5189.75|5151.75|10
1606450430000|2020-11-27 04:13:50|5189.53|5151.53|5187.34|5149.34|5189.53|5151.53|5187.34|5149.34|9
1606450440000|2020-11-27 04:14:00|5187.35|5149.35|5188.42|5150.42|5188.45|5150.45|5187.35|5149.35|10
1606450450000|2020-11-27 04:14:10|5188.46|5150.46|5188.38|5150.38|5188.84|5150.84|5188.37|5150.37|10
1606450460000|2020-11-27 04:14:20|5188.44|5150.44|5187.29|5149.29|5188.46|5150.46|5187.29|5149.29|10
1606450470000|2020-11-27 04:14:30|5187.31|5149.31|5187.42|5149.42|5187.47|5149.47|5187.28|5149.28|10
1606450480000|2020-11-27 04:14:40|5187.41|5149.41|5187.81|5149.81|5187.81|5149.81|5187.41|5149.41|9
1606450490000|2020-11-27 04:14:50|5187.75|5149.75|5188.44|5150.44|5188.53|5150.53|5187.74|5149.74|9
1606450500000|2020-11-27 04:15:00|5188.52|5150.52|5188.75|5150.75|5188.75|5150.75|5188.42|5150.42|9
1606450510000|2020-11-27 04:15:10|5188.71|5150.71|5189.34|5151.34|5189.34|5151.34|5188.71|5150.71|7
1606450520000|2020-11-27 04:15:20|5189.6|5151.6|5190.6|5152.6|5190.6|5152.6|5189.6|5151.6|10
1606450530000|2020-11-27 04:15:30|5190.89|5152.89|5193.73|5155.73|5193.73|5155.73|5190.89|5152.89|9
1606450540000|2020-11-27 04:15:40|5194.62|5156.62|5196.51|5158.51|5196.52|5158.52|5194.62|5156.62|9
1606450550000|2020-11-27 04:15:50|5196.54|5158.54|5195.63|5157.63|5196.54|5158.54|5195.43|5157.43|10
1606450560000|2020-11-27 04:16:00|5195.53|5157.53|5195.35|5157.35|5195.93|5157.93|5195.25|5157.25|10
1606450570000|2020-11-27 04:16:10|5195.07|5157.07|5190.64|5152.64|5195.07|5157.07|5190.64|5152.64|10
1606450580000|2020-11-27 04:16:20|5190.24|5152.24|5184.72|5146.72|5190.24|5152.24|5184.72|5146.72|10
1606450590000|2020-11-27 04:16:30|5184.45|5146.45|5182.14|5144.14|5184.45|5146.45|5182.14|5144.14|10
1606450600000|2020-11-27 04:16:40|5182.16|5144.16|5180.98|5142.98|5182.35|5144.35|5180.98|5142.98|10
1606450610000|2020-11-27 04:16:50|5180.47|5142.47|5181.2|5143.2|5181.2|5143.2|5180.47|5142.47|10
1606450620000|2020-11-27 04:17:00|5181.27|5143.27|5181.34|5143.34|5181.56|5143.56|5181.27|5143.27|10
1606450630000|2020-11-27 04:17:10|5181.18|5143.18|5179.75|5141.75|5181.18|5143.18|5179.66|5141.66|10
1606450640000|2020-11-27 04:17:20|5180.13|5142.13|5180.69|5142.69|5181.28|5143.28|5180.13|5142.13|9
1606450650000|2020-11-27 04:17:30|5180.77|5142.77|5179.77|5141.77|5180.77|5142.77|5179.7|5141.7|10
1606450660000|2020-11-27 04:17:40|5179.65|5141.65|5177.47|5139.47|5179.65|5141.65|5177.47|5139.47|10
1606450670000|2020-11-27 04:17:50|5177.68|5139.68|5176.1|5138.1|5177.68|5139.68|5176.1|5138.1|9
1606450680000|2020-11-27 04:18:00|5175.17|5137.17|5175.57|5137.57|5175.57|5137.57|5174.21|5136.21|10
1606450690000|2020-11-27 04:18:10|5175.18|5137.18|5174.09|5136.09|5175.41|5137.41|5174.09|5136.09|10
1606450700000|2020-11-27 04:18:20|5173.84|5135.84|5172.96|5134.96|5174.06|5136.06|5172.96|5134.96|10
1606450710000|2020-11-27 04:18:30|5173.08|5135.08|5173.41|5135.41|5173.57|5135.57|5173.08|5135.08|10
1606450720000|2020-11-27 04:18:40|5173.48|5135.48|5174.36|5136.36|5174.81|5136.81|5173.11|5135.11|10
1606450730000|2020-11-27 04:18:50|5174.35|5136.35|5174.7|5136.7|5174.7|5136.7|5173.74|5135.74|10
1606450740000|2020-11-27 04:19:00|5174.48|5136.48|5177.1|5139.1|5177.1|5139.1|5174.48|5136.48|10
1606450750000|2020-11-27 04:19:10|5177.17|5139.17|5177.74|5139.74|5177.95|5139.95|5177.17|5139.17|10
1606450760000|2020-11-27 04:19:20|5177.82|5139.82|5180.68|5142.68|5180.68|5142.68|5177.82|5139.82|10
1606450770000|2020-11-27 04:19:30|5181.38|5143.38|5183.36|5145.36|5183.68|5145.68|5181.38|5143.38|10
1606450780000|2020-11-27 04:19:40|5183.37|5145.37|5184.43|5146.43|5184.45|5146.45|5182.63|5144.63|10
1606450790000|2020-11-27 04:19:50|5184.42|5146.42|5186.88|5148.88|5186.88|5148.88|5184.42|5146.42|10
1606450800000|2020-11-27 04:20:00|5186.99|5148.99|5189.79|5151.79|5189.79|5151.79|5186.99|5148.99|9
1606450810000|2020-11-27 04:20:10|5190.03|5152.03|5192.82|5154.82|5192.96|5154.96|5190.03|5152.03|10
1606450820000|2020-11-27 04:20:20|5193.03|5155.03|5192.53|5154.53|5193.16|5155.16|5192.35|5154.35|10
1606450830000|2020-11-27 04:20:30|5192.41|5154.41|5194.22|5156.22|5194.22|5156.22|5192.39|5154.39|10
1606450840000|2020-11-27 04:20:40|5194.57|5156.57|5196.29|5158.29|5196.29|5158.29|5194.22|5156.22|10
1606450850000|2020-11-27 04:20:50|5197.06|5159.06|5199.6|5161.6|5199.6|5161.6|5197.06|5159.06|10
1606450860000|2020-11-27 04:21:00|5199.88|5161.88|5195.3|5157.3|5200.85|5162.85|5195.3|5157.3|10
1606450870000|2020-11-27 04:21:10|5195.23|5157.23|5195.39|5157.39|5196.4|5158.4|5195|5157|9
1606450880000|2020-11-27 04:21:20|5195.37|5157.37|5197.66|5159.66|5197.66|5159.66|5195.37|5157.37|9
1606450890000|2020-11-27 04:21:30|5197.42|5159.42|5200.67|5162.67|5200.67|5162.67|5197.42|5159.42|10
1606450900000|2020-11-27 04:21:40|5200.78|5162.78|5201.87|5163.87|5201.92|5163.92|5200.72|5162.72|10
1606450910000|2020-11-27 04:21:50|5201.93|5163.93|5201.15|5163.15|5202.6|5164.6|5201.04|5163.04|10
1606450920000|2020-11-27 04:22:00|5201.36|5163.36|5201.98|5163.98|5202.63|5164.63|5201.36|5163.36|10
1606450930000|2020-11-27 04:22:10|5202.65|5164.65|5204.15|5166.15|5204.15|5166.15|5202.49|5164.49|10
1606450940000|2020-11-27 04:22:20|5204.18|5166.18|5207.57|5169.57|5207.57|5169.57|5204.18|5166.18|10
1606450950000|2020-11-27 04:22:30|5207.89|5169.89|5209.69|5171.69|5209.69|5171.69|5207.89|5169.89|10
1606450960000|2020-11-27 04:22:40|5209.79|5171.79|5209.68|5171.68|5209.95|5171.95|5209.55|5171.55|10
1606450970000|2020-11-27 04:22:50|5209.66|5171.66|5209.2|5171.2|5209.77|5171.77|5208.76|5170.76|10
1606450980000|2020-11-27 04:23:00|5209.52|5171.52|5211.53|5173.53|5211.53|5173.53|5209.52|5171.52|10
1606450990000|2020-11-27 04:23:10|5211.71|5173.71|5212.29|5174.29|5212.3|5174.3|5211.71|5173.71|9
1606451000000|2020-11-27 04:23:20|5212.27|5174.27|5209.6|5171.6|5212.27|5174.27|5209.28|5171.28|10
1606451010000|2020-11-27 04:23:30|5209.14|5171.14|5206.94|5168.94|5209.24|5171.24|5206.94|5168.94|10
1606451020000|2020-11-27 04:23:40|5206.96|5168.96|5207.22|5169.22|5207.22|5169.22|5206.68|5168.68|10
1606451030000|2020-11-27 04:23:50|5206.49|5168.49|5205.56|5167.56|5206.49|5168.49|5205.11|5167.11|10
1606451040000|2020-11-27 04:24:00|5205.37|5167.37|5205.24|5167.24|5205.9|5167.9|5204.97|5166.97|10
1606451050000|2020-11-27 04:24:10|5205.36|5167.36|5204.37|5166.37|5205.36|5167.36|5204.37|5166.37|9
1606451060000|2020-11-27 04:24:20|5204.43|5166.43|5203.84|5165.84|5204.43|5166.43|5203.84|5165.84|9
1606451070000|2020-11-27 04:24:30|5203.48|5165.48|5202.99|5164.99|5203.48|5165.48|5202.99|5164.99|10
1606451080000|2020-11-27 04:24:40|5203.11|5165.11|5203.55|5165.55|5203.55|5165.55|5203.09|5165.09|10
1606451090000|2020-11-27 04:24:50|5203.72|5165.72|5203.75|5165.75|5203.79|5165.79|5203.38|5165.38|10
1606451100000|2020-11-27 04:25:00|5203.51|5165.51|5203.85|5165.85|5203.85|5165.85|5202.99|5164.99|10
1606451110000|2020-11-27 04:25:10|5203.9|5165.9|5205.52|5167.52|5205.52|5167.52|5203.9|5165.9|10
1606451120000|2020-11-27 04:25:20|5205.78|5167.78|5206.43|5168.43|5206.43|5168.43|5205.72|5167.72|10
1606451130000|2020-11-27 04:25:30|5206.54|5168.54|5211.65|5173.65|5211.65|5173.65|5206.54|5168.54|10
1606451140000|2020-11-27 04:25:40|5212.53|5174.53|5214.35|5176.35|5214.35|5176.35|5212.53|5174.53|9
1606451150000|2020-11-27 04:25:50|5214.49|5176.49|5216.46|5178.46|5216.96|5178.96|5214.49|5176.49|10
1606451160000|2020-11-27 04:26:00|5216.3|5178.3|5216.04|5178.04|5216.39|5178.39|5215.52|5177.52|9
1606451170000|2020-11-27 04:26:10|5216.6|5178.6|5217.32|5179.32|5217.33|5179.33|5216.55|5178.55|10
1606451180000|2020-11-27 04:26:20|5217.51|5179.51|5218.37|5180.37|5218.87|5180.87|5217.51|5179.51|10
1606451190000|2020-11-27 04:26:30|5218.25|5180.25|5216.57|5178.57|5218.83|5180.83|5216.57|5178.57|10
1606451200000|2020-11-27 04:26:40|5216.3|5178.3|5215.27|5177.27|5216.3|5178.3|5215.19|5177.19|10
1606451210000|2020-11-27 04:26:50|5214.72|5176.72|5216.59|5178.59|5216.59|5178.59|5213.74|5175.74|10
1606451220000|2020-11-27 04:27:00|5216.68|5178.68|5217.41|5179.41|5217.5|5179.5|5216.68|5178.68|10
1606451230000|2020-11-27 04:27:10|5217.4|5179.4|5216.21|5178.21|5217.41|5179.41|5216.21|5178.21|10
1606451240000|2020-11-27 04:27:20|5216.29|5178.29|5216.34|5178.34|5216.41|5178.41|5214.98|5176.98|10
1606451250000|2020-11-27 04:27:30|5216.61|5178.61|5217.05|5179.05|5217.09|5179.09|5216.54|5178.54|10
1606451260000|2020-11-27 04:27:40|5217.27|5179.27|5216.62|5178.62|5217.28|5179.28|5216.62|5178.62|10
1606451270000|2020-11-27 04:27:50|5216.71|5178.71|5217.3|5179.3|5217.73|5179.73|5216.71|5178.71|10
1606451280000|2020-11-27 04:28:00|5217.36|5179.36|5217.99|5179.99|5218.2|5180.2|5217.17|5179.17|9
1606451290000|2020-11-27 04:28:10|5218.74|5180.74|5220.19|5182.19|5220.55|5182.55|5218.74|5180.74|10
1606451300000|2020-11-27 04:28:20|5220.06|5182.06|5219.3|5181.3|5220.13|5182.13|5219.27|5181.27|10
1606451310000|2020-11-27 04:28:30|5219.06|5181.06|5217.73|5179.73|5219.06|5181.06|5217.73|5179.73|10
1606451320000|2020-11-27 04:28:40|5217.68|5179.68|5215.97|5177.97|5217.78|5179.78|5215.97|5177.97|10
1606451330000|2020-11-27 04:28:50|5215.61|5177.61|5210.79|5172.79|5215.67|5177.67|5210.79|5172.79|10
1606451340000|2020-11-27 04:29:00|5210.31|5172.31|5209.39|5171.39|5210.31|5172.31|5209.27|5171.27|10
1606451350000|2020-11-27 04:29:10|5209.24|5171.24|5208.53|5170.53|5209.24|5171.24|5208.53|5170.53|10
1606451360000|2020-11-27 04:29:20|5208.18|5170.18|5204.34|5166.34|5208.18|5170.18|5204.34|5166.34|10
1606451370000|2020-11-27 04:29:30|5204.11|5166.11|5205.17|5167.17|5205.17|5167.17|5204.11|5166.11|9
1606451380000|2020-11-27 04:29:40|5205.59|5167.59|5208.45|5170.45|5208.45|5170.45|5205.59|5167.59|10
1606451390000|2020-11-27 04:29:50|5208.59|5170.59|5206.41|5168.41|5208.59|5170.59|5206.41|5168.41|10
1606451400000|2020-11-27 04:30:00|5206.56|5168.56|5205.32|5167.32|5206.84|5168.84|5205.3|5167.3|10
1606451410000|2020-11-27 04:30:10|5205.22|5167.22|5203|5165|5205.42|5167.42|5203|5165|10
1606451420000|2020-11-27 04:30:20|5202.79|5164.79|5200.4|5162.4|5202.79|5164.79|5200.4|5162.4|10
1606451430000|2020-11-27 04:30:30|5200.29|5162.29|5199.42|5161.42|5200.29|5162.29|5199.29|5161.29|10
1606451440000|2020-11-27 04:30:40|5199.4|5161.4|5200.91|5162.91|5200.91|5162.91|5199.34|5161.34|10
1606451450000|2020-11-27 04:30:50|5200.4|5162.4|5199.33|5161.33|5200.4|5162.4|5199.33|5161.33|10
1606451460000|2020-11-27 04:31:00|5199.09|5161.09|5199.59|5161.59|5199.59|5161.59|5198.78|5160.78|10
1606451470000|2020-11-27 04:31:10|5199.64|5161.64|5200.46|5162.46|5200.46|5162.46|5199.56|5161.56|10
1606451480000|2020-11-27 04:31:20|5200.62|5162.62|5201.23|5163.23|5201.26|5163.26|5200.61|5162.61|10
1606451490000|2020-11-27 04:31:30|5201.22|5163.22|5204.87|5166.87|5204.87|5166.87|5201.08|5163.08|10
1606451500000|2020-11-27 04:31:40|5204.7|5166.7|5208.45|5170.45|5208.45|5170.45|5204.7|5166.7|10
1606451510000|2020-11-27 04:31:50|5208.47|5170.47|5205.14|5167.14|5208.47|5170.47|5205.14|5167.14|10
1606451520000|2020-11-27 04:32:00|5205.27|5167.27|5202.74|5164.74|5205.27|5167.27|5202.74|5164.74|10
1606451530000|2020-11-27 04:32:10|5202.7|5164.7|5200.4|5162.4|5202.7|5164.7|5200.4|5162.4|10
1606451540000|2020-11-27 04:32:20|5199.98|5161.98|5196.58|5158.58|5199.98|5161.98|5196.58|5158.58|10
1606451550000|2020-11-27 04:32:30|5196.39|5158.39|5194.42|5156.42|5196.39|5158.39|5194.42|5156.42|10
1606451560000|2020-11-27 04:32:40|5194.4|5156.4|5194.12|5156.12|5194.4|5156.4|5193.83|5155.83|10
1606451570000|2020-11-27 04:32:50|5194.08|5156.08|5194.99|5156.99|5195.18|5157.18|5194.08|5156.08|9
1606451580000|2020-11-27 04:33:00|5195.13|5157.13|5194.65|5156.65|5195.24|5157.24|5194.64|5156.64|9
1606451590000|2020-11-27 04:33:10|5195.17|5157.17|5194.89|5156.89|5195.25|5157.25|5194.88|5156.88|10
1606451600000|2020-11-27 04:33:20|5194.61|5156.61|5194.55|5156.55|5194.61|5156.61|5194.16|5156.16|10
1606451610000|2020-11-27 04:33:30|5194.22|5156.22|5192.34|5154.34|5194.22|5156.22|5192.34|5154.34|8
1606451620000|2020-11-27 04:33:40|5191.84|5153.84|5190.62|5152.62|5191.84|5153.84|5189.53|5151.53|10
1606451630000|2020-11-27 04:33:50|5190.89|5152.89|5187.8|5149.8|5190.98|5152.98|5187.8|5149.8|10
1606451640000|2020-11-27 04:34:00|5187.57|5149.57|5185.13|5147.13|5187.83|5149.83|5185.13|5147.13|10
1606451650000|2020-11-27 04:34:10|5185.12|5147.12|5183.14|5145.14|5185.2|5147.2|5183.14|5145.14|10
1606451660000|2020-11-27 04:34:20|5182.94|5144.94|5182.64|5144.64|5182.94|5144.94|5181.99|5143.99|10
1606451670000|2020-11-27 04:34:30|5182.37|5144.37|5180.18|5142.18|5182.37|5144.37|5180.18|5142.18|10
1606451680000|2020-11-27 04:34:40|5180.48|5142.48|5180.6|5142.6|5181.44|5143.44|5180.36|5142.36|10
1606451690000|2020-11-27 04:34:50|5180.5|5142.5|5180.2|5142.2|5180.8|5142.8|5179.99|5141.99|10
1606451700000|2020-11-27 04:35:00|5179.91|5141.91|5179.89|5141.89|5180.39|5142.39|5179.66|5141.66|10
1606451710000|2020-11-27 04:35:10|5179.86|5141.86|5181|5143|5181|5143|5179.73|5141.73|10
1606451720000|2020-11-27 04:35:20|5181.06|5143.06|5184.37|5146.37|5184.37|5146.37|5181.06|5143.06|10
1606451730000|2020-11-27 04:35:30|5184.84|5146.84|5184.8|5146.8|5184.92|5146.92|5184.42|5146.42|10
1606451740000|2020-11-27 04:35:40|5184.84|5146.84|5181.47|5143.47|5184.87|5146.87|5181.47|5143.47|10
1606451750000|2020-11-27 04:35:50|5181.72|5143.72|5181.78|5143.78|5182.03|5144.03|5181.71|5143.71|10
1606451760000|2020-11-27 04:36:00|5181.79|5143.79|5182.9|5144.9|5183.05|5145.05|5181.79|5143.79|9
1606451770000|2020-11-27 04:36:10|5182.93|5144.93|5181|5143|5182.93|5144.93|5181|5143|10
1606451780000|2020-11-27 04:36:20|5180.79|5142.79|5179.63|5141.63|5180.87|5142.87|5179.63|5141.63|9
1606451790000|2020-11-27 04:36:30|5179.17|5141.17|5178.77|5140.77|5179.17|5141.17|5177.75|5139.75|10
1606451800000|2020-11-27 04:36:40|5178.75|5140.75|5180.26|5142.26|5180.26|5142.26|5178.75|5140.75|10
1606451810000|2020-11-27 04:36:50|5180.04|5142.04|5178.39|5140.39|5180.04|5142.04|5178.39|5140.39|10
1606451820000|2020-11-27 04:37:00|5178.19|5140.19|5175.83|5137.83|5178.19|5140.19|5175.83|5137.83|10
1606451830000|2020-11-27 04:37:10|5175.72|5137.72|5176.17|5138.17|5176.17|5138.17|5175.25|5137.25|9
1606451840000|2020-11-27 04:37:20|5176.67|5138.67|5175.9|5137.9|5176.67|5138.67|5175.8|5137.8|10
1606451850000|2020-11-27 04:37:30|5176.06|5138.06|5176.16|5138.16|5176.41|5138.41|5175.95|5137.95|10
1606451860000|2020-11-27 04:37:40|5176.46|5138.46|5175.4|5137.4|5176.9|5138.9|5175.4|5137.4|9
1606451870000|2020-11-27 04:37:50|5175.3|5137.3|5173.64|5135.64|5175.32|5137.32|5173.24|5135.24|9
1606451880000|2020-11-27 04:38:00|5173.51|5135.51|5173.23|5135.23|5173.61|5135.61|5173.07|5135.07|9
1606451890000|2020-11-27 04:38:10|5173|5135|5171.57|5133.57|5173|5135|5171.41|5133.41|10
1606451900000|2020-11-27 04:38:20|5171.51|5133.51|5172.41|5134.41|5172.48|5134.48|5171.44|5133.44|10
1606451910000|2020-11-27 04:38:30|5172.72|5134.72|5172.52|5134.52|5172.72|5134.72|5172.52|5134.52|10
1606451920000|2020-11-27 04:38:40|5172.54|5134.54|5171.55|5133.55|5172.55|5134.55|5171.55|5133.55|9
1606451930000|2020-11-27 04:38:50|5171.52|5133.52|5171.05|5133.05|5171.52|5133.52|5171.05|5133.05|9
1606451940000|2020-11-27 04:39:00|5171.07|5133.07|5171.37|5133.37|5171.47|5133.47|5171.01|5133.01|9
1606451950000|2020-11-27 04:39:10|5171.22|5133.22|5169.07|5131.07|5171.22|5133.22|5169.07|5131.07|10
1606451960000|2020-11-27 04:39:20|5169.33|5131.33|5172.05|5134.05|5172.05|5134.05|5169.33|5131.33|10
1606451970000|2020-11-27 04:39:30|5172.28|5134.28|5173.84|5135.84|5173.85|5135.85|5172.28|5134.28|10
1606451980000|2020-11-27 04:39:40|5173.96|5135.96|5174.64|5136.64|5175.2|5137.2|5173.96|5135.96|10
1606451990000|2020-11-27 04:39:50|5174.86|5136.86|5173.15|5135.15|5174.86|5136.86|5173.1|5135.1|9
1606452000000|2020-11-27 04:40:00|5172.91|5134.91|5172.29|5134.29|5172.94|5134.94|5172.1|5134.1|9
1606452010000|2020-11-27 04:40:10|5172.05|5134.05|5171.9|5133.9|5172.26|5134.26|5171.88|5133.88|10
1606452020000|2020-11-27 04:40:20|5171.84|5133.84|5171.07|5133.07|5171.92|5133.92|5170.94|5132.94|9
1606452030000|2020-11-27 04:40:30|5171.03|5133.03|5169.7|5131.7|5171.03|5133.03|5169.7|5131.7|10
1606452040000|2020-11-27 04:40:40|5169.46|5131.46|5170.13|5132.13|5170.48|5132.48|5169.46|5131.46|10
1606452050000|2020-11-27 04:40:50|5170.06|5132.06|5168.52|5130.52|5170.18|5132.18|5168.52|5130.52|10
1606452060000|2020-11-27 04:41:00|5168.48|5130.48|5168.62|5130.62|5168.64|5130.64|5168.08|5130.08|10
1606452070000|2020-11-27 04:41:10|5168.34|5130.34|5167.58|5129.58|5168.44|5130.44|5167.58|5129.58|9
1606452080000|2020-11-27 04:41:20|5167.61|5129.61|5165.93|5127.93|5167.61|5129.61|5165.93|5127.93|10
1606452090000|2020-11-27 04:41:30|5165.73|5127.73|5166.44|5128.44|5166.44|5128.44|5165.13|5127.13|10
1606452100000|2020-11-27 04:41:40|5166.04|5128.04|5166.45|5128.45|5166.45|5128.45|5165.52|5127.52|10
1606452110000|2020-11-27 04:41:50|5166.53|5128.53|5165.7|5127.7|5166.99|5128.99|5165.7|5127.7|10
1606452120000|2020-11-27 04:42:00|5165.89|5127.89|5166.68|5128.68|5166.68|5128.68|5165.89|5127.89|9
1606452130000|2020-11-27 04:42:10|5166.58|5128.58|5165.64|5127.64|5166.58|5128.58|5165.64|5127.64|10
1606452140000|2020-11-27 04:42:20|5165.46|5127.46|5164.53|5126.53|5165.7|5127.7|5164.53|5126.53|10
1606452150000|2020-11-27 04:42:30|5164.45|5126.45|5163.76|5125.76|5164.45|5126.45|5163.66|5125.66|9
1606452160000|2020-11-27 04:42:40|5163.61|5125.61|5163.78|5125.78|5163.94|5125.94|5163.61|5125.61|10
1606452170000|2020-11-27 04:42:50|5163.63|5125.63|5163.44|5125.44|5163.74|5125.74|5162.75|5124.75|10
1606452180000|2020-11-27 04:43:00|5163.64|5125.64|5165.01|5127.01|5165.12|5127.12|5163.62|5125.62|9
1606452190000|2020-11-27 04:43:10|5165.02|5127.02|5166.04|5128.04|5166.04|5128.04|5164.58|5126.58|10
1606452200000|2020-11-27 04:43:20|5166.61|5128.61|5169.47|5131.47|5169.47|5131.47|5166.51|5128.51|10
1606452210000|2020-11-27 04:43:30|5169.67|5131.67|5173.83|5135.83|5174.52|5136.52|5169.67|5131.67|10
1606452220000|2020-11-27 04:43:40|5173.99|5135.99|5176.13|5138.13|5176.48|5138.48|5173.99|5135.99|9
1606452230000|2020-11-27 04:43:50|5175.88|5137.88|5175.83|5137.83|5176.2|5138.2|5175.5|5137.5|10
1606452240000|2020-11-27 04:44:00|5175.96|5137.96|5176.2|5138.2|5176.33|5138.33|5175.96|5137.96|9
1606452250000|2020-11-27 04:44:10|5176.25|5138.25|5178.3|5140.3|5178.3|5140.3|5176.25|5138.25|10
1606452260000|2020-11-27 04:44:20|5178.63|5140.63|5179.35|5141.35|5180.22|5142.22|5178.63|5140.63|10
1606452270000|2020-11-27 04:44:30|5179.48|5141.48|5178.5|5140.5|5179.78|5141.78|5178.5|5140.5|9
1606452280000|2020-11-27 04:44:40|5178.45|5140.45|5179.63|5141.63|5179.82|5141.82|5178.45|5140.45|10
1606452290000|2020-11-27 04:44:50|5179.61|5141.61|5180.76|5142.76|5180.76|5142.76|5179.61|5141.61|10
1606452300000|2020-11-27 04:45:00|5180.73|5142.73|5180.82|5142.82|5180.93|5142.93|5180.4|5142.4|10
1606452310000|2020-11-27 04:45:10|5180.96|5142.96|5181.78|5143.78|5181.82|5143.82|5180.96|5142.96|10
1606452320000|2020-11-27 04:45:20|5182.01|5144.01|5182.35|5144.35|5182.35|5144.35|5181.17|5143.17|10
1606452330000|2020-11-27 04:45:30|5182.41|5144.41|5184.45|5146.45|5184.45|5146.45|5182.41|5144.41|10
1606452340000|2020-11-27 04:45:40|5184.93|5146.93|5186.85|5148.85|5186.85|5148.85|5184.93|5146.93|10
1606452350000|2020-11-27 04:45:50|5187.2|5149.2|5191.62|5153.62|5191.62|5153.62|5187.2|5149.2|10
1606452360000|2020-11-27 04:46:00|5191.82|5153.82|5190.73|5152.73|5192.15|5154.15|5190.73|5152.73|10
1606452370000|2020-11-27 04:46:10|5190.4|5152.4|5189.71|5151.71|5190.65|5152.65|5189.69|5151.69|9
1606452380000|2020-11-27 04:46:20|5189.61|5151.61|5189.5|5151.5|5189.88|5151.88|5188.95|5150.95|10
1606452390000|2020-11-27 04:46:30|5189.36|5151.36|5188.47|5150.47|5189.36|5151.36|5188.47|5150.47|10
1606452400000|2020-11-27 04:46:40|5187.82|5149.82|5186.23|5148.23|5187.82|5149.82|5186.15|5148.15|10
1606452410000|2020-11-27 04:46:50|5186.01|5148.01|5186.42|5148.42|5186.42|5148.42|5184.86|5146.86|10
1606452420000|2020-11-27 04:47:00|5186.32|5148.32|5187.02|5149.02|5187.05|5149.05|5186.32|5148.32|9
1606452430000|2020-11-27 04:47:10|5187.14|5149.14|5186.48|5148.48|5187.14|5149.14|5186.19|5148.19|10
1606452440000|2020-11-27 04:47:20|5186.54|5148.54|5187.17|5149.17|5187.17|5149.17|5186.54|5148.54|10
1606452450000|2020-11-27 04:47:30|5187.51|5149.51|5188.98|5150.98|5189.67|5151.67|5187.51|5149.51|10
1606452460000|2020-11-27 04:47:40|5189.1|5151.1|5188.05|5150.05|5189.1|5151.1|5188.05|5150.05|10
1606452470000|2020-11-27 04:47:50|5187.97|5149.97|5189.79|5151.79|5189.82|5151.82|5187.97|5149.97|10
1606452480000|2020-11-27 04:48:00|5189.86|5151.86|5189.91|5151.91|5189.95|5151.95|5189.71|5151.71|10
1606452490000|2020-11-27 04:48:10|5189.89|5151.89|5189.37|5151.37|5189.89|5151.89|5189.33|5151.33|10
1606452500000|2020-11-27 04:48:20|5189.39|5151.39|5188.83|5150.83|5190.69|5152.69|5188.81|5150.81|10
1606452510000|2020-11-27 04:48:30|5188.93|5150.93|5188|5150|5188.93|5150.93|5187.96|5149.96|10
1606452520000|2020-11-27 04:48:40|5187.99|5149.99|5188.03|5150.03|5188.32|5150.32|5187.99|5149.99|9
1606452530000|2020-11-27 04:48:50|5188.02|5150.02|5188.79|5150.79|5188.79|5150.79|5188.01|5150.01|8
1606452540000|2020-11-27 04:49:00|5189.17|5151.17|5190.45|5152.45|5190.54|5152.54|5189.17|5151.17|10
1606452550000|2020-11-27 04:49:10|5190.54|5152.54|5190.45|5152.45|5190.71|5152.71|5190.3|5152.3|9
1606452560000|2020-11-27 04:49:20|5190.59|5152.59|5191.64|5153.64|5191.64|5153.64|5190.59|5152.59|10
1606452570000|2020-11-27 04:49:30|5192|5154|5194.13|5156.13|5194.14|5156.14|5192|5154|10
1606452580000|2020-11-27 04:49:40|5194.07|5156.07|5193.55|5155.55|5194.11|5156.11|5193.55|5155.55|10
1606452590000|2020-11-27 04:49:50|5193.59|5155.59|5191.89|5153.89|5193.59|5155.59|5191.89|5153.89|10
1606452600000|2020-11-27 04:50:00|5191.91|5153.91|5190.7|5152.7|5191.91|5153.91|5190.7|5152.7|9
1606452610000|2020-11-27 04:50:10|5190.37|5152.37|5186.48|5148.48|5190.57|5152.57|5186.48|5148.48|10
1606452620000|2020-11-27 04:50:20|5186.33|5148.33|5184.2|5146.2|5186.33|5148.33|5184.2|5146.2|10
1606452630000|2020-11-27 04:50:30|5184.27|5146.27|5182.46|5144.46|5184.47|5146.47|5182.46|5144.46|10
1606452640000|2020-11-27 04:50:40|5181.49|5143.49|5176.79|5138.79|5181.49|5143.49|5176.79|5138.79|10
1606452650000|2020-11-27 04:50:50|5176.85|5138.85|5174.08|5136.08|5177.48|5139.48|5174.08|5136.08|9
1606452660000|2020-11-27 04:51:00|5174.31|5136.31|5174.21|5136.21|5174.56|5136.56|5173.93|5135.93|9
1606452670000|2020-11-27 04:51:10|5174.01|5136.01|5172.05|5134.05|5174.01|5136.01|5172.05|5134.05|10
1606452680000|2020-11-27 04:51:20|5171.73|5133.73|5172.31|5134.31|5172.72|5134.72|5171.16|5133.16|10
1606452690000|2020-11-27 04:51:30|5173.05|5135.05|5170.57|5132.57|5173.31|5135.31|5170.57|5132.57|10
1606452700000|2020-11-27 04:51:40|5170|5132|5169.8|5131.8|5170|5132|5169.34|5131.34|10
1606452710000|2020-11-27 04:51:50|5169.92|5131.92|5170.68|5132.68|5170.7|5132.7|5169.92|5131.92|10
1606452720000|2020-11-27 04:52:00|5170.72|5132.72|5171.34|5133.34|5171.34|5133.34|5170.52|5132.52|9
1606452730000|2020-11-27 04:52:10|5171.2|5133.2|5172.34|5134.34|5172.34|5134.34|5171.2|5133.2|10
1606452740000|2020-11-27 04:52:20|5172.39|5134.39|5172.63|5134.63|5173.24|5135.24|5172.39|5134.39|10
1606452750000|2020-11-27 04:52:30|5172.55|5134.55|5171.33|5133.33|5173.18|5135.18|5171.33|5133.33|10
1606452760000|2020-11-27 04:52:40|5169.82|5131.82|5167.59|5129.59|5169.82|5131.82|5166.73|5128.73|10
1606452770000|2020-11-27 04:52:50|5167.3|5129.3|5167.7|5129.7|5167.86|5129.86|5167.3|5129.3|10
1606452780000|2020-11-27 04:53:00|5167.58|5129.58|5166.96|5128.96|5167.73|5129.73|5166.86|5128.86|10
1606452790000|2020-11-27 04:53:10|5166.26|5128.26|5163.62|5125.62|5166.26|5128.26|5163.62|5125.62|9
1606452800000|2020-11-27 04:53:20|5163.14|5125.14|5162.88|5124.88|5163.14|5125.14|5161.84|5123.84|10
1606452810000|2020-11-27 04:53:30|5161.79|5123.79|5161.33|5123.33|5161.79|5123.79|5161.33|5123.33|6
1606452820000|2020-11-27 04:53:40|5161.47|5123.47|5161.36|5123.36|5161.78|5123.78|5160.78|5122.78|10
1606452830000|2020-11-27 04:53:50|5161.23|5123.23|5159|5121|5161.23|5123.23|5159|5121|10
1606452840000|2020-11-27 04:54:00|5159.28|5121.28|5160|5122|5160|5122|5159.28|5121.28|8
1606452850000|2020-11-27 04:54:10|5160.05|5122.05|5161.48|5123.48|5161.48|5123.48|5160.05|5122.05|10
1606452860000|2020-11-27 04:54:20|5161.37|5123.37|5160.1|5122.1|5161.4|5123.4|5159.47|5121.47|10
1606452870000|2020-11-27 04:54:30|5159.89|5121.89|5158.59|5120.59|5159.94|5121.94|5158.59|5120.59|10
1606452880000|2020-11-27 04:54:40|5158.44|5120.44|5158.93|5120.93|5158.99|5120.99|5158.2|5120.2|10
1606452890000|2020-11-27 04:54:50|5158.99|5120.99|5158.33|5120.33|5158.99|5120.99|5158.33|5120.33|10
1606452900000|2020-11-27 04:55:00|5158.4|5120.4|5158.21|5120.21|5158.61|5120.61|5158.21|5120.21|10
1606452910000|2020-11-27 04:55:10|5158.28|5120.28|5157.82|5119.82|5158.77|5120.77|5157.82|5119.82|10
1606452920000|2020-11-27 04:55:20|5157.93|5119.93|5159.57|5121.57|5159.57|5121.57|5157.93|5119.93|9
1606452930000|2020-11-27 04:55:30|5159.99|5121.99|5161.5|5123.5|5161.87|5123.87|5159.99|5121.99|10
1606452940000|2020-11-27 04:55:40|5161.84|5123.84|5162.92|5124.92|5162.92|5124.92|5161.84|5123.84|10
1606452950000|2020-11-27 04:55:50|5162.99|5124.99|5162.49|5124.49|5163.44|5125.44|5162.49|5124.49|10
1606452960000|2020-11-27 04:56:00|5162.11|5124.11|5161.71|5123.71|5162.11|5124.11|5161.61|5123.61|8
1606452970000|2020-11-27 04:56:10|5161.69|5123.69|5162.7|5124.7|5162.7|5124.7|5161.65|5123.65|10
1606452980000|2020-11-27 04:56:20|5162.81|5124.81|5164.88|5126.88|5164.88|5126.88|5162.81|5124.81|8
1606452990000|2020-11-27 04:56:30|5165|5127|5166.33|5128.33|5167.08|5129.08|5165|5127|10
1606453000000|2020-11-27 04:56:40|5166.45|5128.45|5166.28|5128.28|5166.45|5128.45|5166.15|5128.15|9
1606453010000|2020-11-27 04:56:50|5166.45|5128.45|5167.74|5129.74|5167.74|5129.74|5166.45|5128.45|10
1606453020000|2020-11-27 04:57:00|5167.71|5129.71|5168.27|5130.27|5168.39|5130.39|5167.71|5129.71|9
1606453030000|2020-11-27 04:57:10|5168.22|5130.22|5167.17|5129.17|5168.22|5130.22|5167.17|5129.17|10
1606453040000|2020-11-27 04:57:20|5166.54|5128.54|5165.99|5127.99|5166.54|5128.54|5165.13|5127.13|10
1606453050000|2020-11-27 04:57:30|5165.87|5127.87|5167.3|5129.3|5167.3|5129.3|5165.73|5127.73|10
1606453060000|2020-11-27 04:57:40|5167.92|5129.92|5168.81|5130.81|5169.05|5131.05|5167.92|5129.92|10
1606453070000|2020-11-27 04:57:50|5168.92|5130.92|5169.47|5131.47|5169.47|5131.47|5168.92|5130.92|9
1606453080000|2020-11-27 04:58:00|5169.6|5131.6|5169.51|5131.51|5169.6|5131.6|5169.01|5131.01|10
1606453090000|2020-11-27 04:58:10|5169.15|5131.15|5167.08|5129.08|5169.15|5131.15|5167.08|5129.08|10
1606453100000|2020-11-27 04:58:20|5166.96|5128.96|5166.02|5128.02|5166.96|5128.96|5166.02|5128.02|10
1606453110000|2020-11-27 04:58:30|5165|5127|5162.34|5124.34|5165|5127|5162.34|5124.34|10
1606453120000|2020-11-27 04:58:40|5161.3|5123.3|5159.26|5121.26|5161.3|5123.3|5159.26|5121.26|9
1606453130000|2020-11-27 04:58:50|5159.15|5121.15|5158.2|5120.2|5159.15|5121.15|5157.95|5119.95|9
1606453140000|2020-11-27 04:59:00|5158.06|5120.06|5156.18|5118.18|5158.06|5120.06|5156|5118|10
1606453150000|2020-11-27 04:59:10|5156.34|5118.34|5154.95|5116.95|5156.37|5118.37|5154.95|5116.95|10
1606453160000|2020-11-27 04:59:20|5154.89|5116.89|5154.48|5116.48|5155.16|5117.16|5154.48|5116.48|9
1606453170000|2020-11-27 04:59:30|5154.67|5116.67|5154.18|5116.18|5154.67|5116.67|5153.57|5115.57|10
1606453180000|2020-11-27 04:59:40|5154.61|5116.61|5157.53|5119.53|5157.53|5119.53|5154.61|5116.61|9
1606453190000|2020-11-27 04:59:50|5157.68|5119.68|5157.15|5119.15|5157.68|5119.68|5157.15|5119.15|10
1606453200000|2020-11-27 05:00:00|5157.44|5119.44|5161.01|5123.01|5161.01|5123.01|5157.44|5119.44|10
1606453210000|2020-11-27 05:00:10|5161.12|5123.12|5163.61|5125.61|5163.61|5125.61|5161.12|5123.12|10
1606453220000|2020-11-27 05:00:20|5163.74|5125.74|5166.07|5128.07|5166.07|5128.07|5163.74|5125.74|10
1606453230000|2020-11-27 05:00:30|5166.36|5128.36|5170.6|5132.6|5170.6|5132.6|5166.36|5128.36|10
1606453240000|2020-11-27 05:00:40|5170.87|5132.87|5172.35|5134.35|5172.35|5134.35|5170.87|5132.87|10
1606453250000|2020-11-27 05:00:50|5172.89|5134.89|5177.05|5139.05|5177.05|5139.05|5172.89|5134.89|10
1606453260000|2020-11-27 05:01:00|5177.41|5139.41|5178.72|5140.72|5178.91|5140.91|5177.41|5139.41|10
1606453270000|2020-11-27 05:01:10|5178.52|5140.52|5177.81|5139.81|5178.85|5140.85|5177.81|5139.81|9
1606453280000|2020-11-27 05:01:20|5178.11|5140.11|5179.54|5141.54|5179.54|5141.54|5178.11|5140.11|9
1606453290000|2020-11-27 05:01:30|5179.49|5141.49|5181.29|5143.29|5181.29|5143.29|5179.49|5141.49|10
1606453300000|2020-11-27 05:01:40|5181.6|5143.6|5181.42|5143.42|5182.27|5144.27|5181.42|5143.42|10
1606453310000|2020-11-27 05:01:50|5181.49|5143.49|5183.43|5145.43|5183.43|5145.43|5181.49|5143.49|10
1606453320000|2020-11-27 05:02:00|5184.37|5146.37|5186.56|5148.56|5186.56|5148.56|5184.37|5146.37|10
1606453330000|2020-11-27 05:02:10|5186.57|5148.57|5187.61|5149.61|5187.61|5149.61|5186.57|5148.57|9
1606453340000|2020-11-27 05:02:20|5187.37|5149.37|5190.52|5152.52|5190.52|5152.52|5187.37|5149.37|10
1606453350000|2020-11-27 05:02:30|5191.13|5153.13|5192.08|5154.08|5192.08|5154.08|5191.13|5153.13|10
1606453360000|2020-11-27 05:02:40|5192.24|5154.24|5195.64|5157.64|5195.64|5157.64|5192.24|5154.24|10
1606453370000|2020-11-27 05:02:50|5195.47|5157.47|5195.07|5157.07|5195.47|5157.47|5194.71|5156.71|10
1606453380000|2020-11-27 05:03:00|5195.53|5157.53|5195.74|5157.74|5195.74|5157.74|5195.3|5157.3|10
1606453390000|2020-11-27 05:03:10|5195.84|5157.84|5197.63|5159.63|5197.63|5159.63|5195.84|5157.84|10
1606453400000|2020-11-27 05:03:20|5198.22|5160.22|5198.99|5160.99|5199.18|5161.18|5198.22|5160.22|10
1606453410000|2020-11-27 05:03:30|5199.02|5161.02|5199.68|5161.68|5199.68|5161.68|5198.92|5160.92|9
1606453420000|2020-11-27 05:03:40|5199.7|5161.7|5198.71|5160.71|5199.7|5161.7|5198.48|5160.48|10
1606453430000|2020-11-27 05:03:50|5198.84|5160.84|5197.52|5159.52|5199.15|5161.15|5197.29|5159.29|10
1606453440000|2020-11-27 05:04:00|5198.13|5160.13|5198.03|5160.03|5198.3|5160.3|5197.48|5159.48|10
1606453450000|2020-11-27 05:04:10|5197.85|5159.85|5198.54|5160.54|5198.74|5160.74|5197.38|5159.38|10
1606453460000|2020-11-27 05:04:20|5198.34|5160.34|5199.55|5161.55|5199.55|5161.55|5198.34|5160.34|10
1606453470000|2020-11-27 05:04:30|5199.98|5161.98|5200.06|5162.06|5200.46|5162.46|5199.98|5161.98|10
1606453480000|2020-11-27 05:04:40|5200.71|5162.71|5200.48|5162.48|5200.71|5162.71|5200.17|5162.17|8
1606453490000|2020-11-27 05:04:50|5200.65|5162.65|5200.73|5162.73|5201.15|5163.15|5200.35|5162.35|10
1606453500000|2020-11-27 05:05:00|5200.72|5162.72|5201.05|5163.05|5201.07|5163.07|5200.57|5162.57|10
1606453510000|2020-11-27 05:05:10|5201.18|5163.18|5201.84|5163.84|5202.34|5164.34|5201.18|5163.18|10
1606453520000|2020-11-27 05:05:20|5201.78|5163.78|5201.97|5163.97|5201.99|5163.99|5201.38|5163.38|10
1606453530000|2020-11-27 05:05:30|5201.95|5163.95|5202.29|5164.29|5202.31|5164.31|5201.8|5163.8|10
1606453540000|2020-11-27 05:05:40|5202.18|5164.18|5201.33|5163.33|5202.18|5164.18|5201.26|5163.26|10
1606453550000|2020-11-27 05:05:50|5201.45|5163.45|5200.88|5162.88|5201.45|5163.45|5200.88|5162.88|10
1606453560000|2020-11-27 05:06:00|5200.99|5162.99|5201.42|5163.42|5201.55|5163.55|5200.94|5162.94|9
1606453570000|2020-11-27 05:06:10|5201.43|5163.43|5200.83|5162.83|5201.43|5163.43|5200.6|5162.6|10
1606453580000|2020-11-27 05:06:20|5200.8|5162.8|5200.73|5162.73|5200.84|5162.84|5200.32|5162.32|10
1606453590000|2020-11-27 05:06:30|5200.84|5162.84|5201.89|5163.89|5201.99|5163.99|5200.84|5162.84|9
1606453600000|2020-11-27 05:06:40|5202.07|5164.07|5204.23|5166.23|5204.23|5166.23|5202.07|5164.07|10
1606453610000|2020-11-27 05:06:50|5204.46|5166.46|5205.47|5167.47|5205.81|5167.81|5204.46|5166.46|8
1606453620000|2020-11-27 05:07:00|5206.31|5168.31|5209.5|5171.5|5209.5|5171.5|5206.31|5168.31|10
1606453630000|2020-11-27 05:07:10|5209.54|5171.54|5210.3|5172.3|5210.32|5172.32|5209.39|5171.39|9
1606453640000|2020-11-27 05:07:20|5210.36|5172.36|5212.2|5174.2|5212.2|5174.2|5210.36|5172.36|10
1606453650000|2020-11-27 05:07:30|5212.69|5174.69|5213.13|5175.13|5214.02|5176.02|5212.69|5174.69|10
1606453660000|2020-11-27 05:07:40|5213.43|5175.43|5213.07|5175.07|5213.43|5175.43|5212.95|5174.95|10
1606453670000|2020-11-27 05:07:50|5213.01|5175.01|5212.07|5174.07|5213.19|5175.19|5212.07|5174.07|9
1606453680000|2020-11-27 05:08:00|5211.96|5173.96|5211.32|5173.32|5212.45|5174.45|5211.32|5173.32|10
1606453690000|2020-11-27 05:08:10|5210.65|5172.65|5207.87|5169.87|5210.65|5172.65|5207.87|5169.87|10
1606453700000|2020-11-27 05:08:20|5207.08|5169.08|5207.87|5169.87|5207.87|5169.87|5206.83|5168.83|10
1606453710000|2020-11-27 05:08:30|5208.42|5170.42|5208.85|5170.85|5208.88|5170.88|5208.42|5170.42|10
1606453720000|2020-11-27 05:08:40|5209.15|5171.15|5207.81|5169.81|5209.15|5171.15|5207.81|5169.81|10
1606453730000|2020-11-27 05:08:50|5208|5170|5207.21|5169.21|5208|5170|5206.66|5168.66|9
1606453740000|2020-11-27 05:09:00|5207.08|5169.08|5207.05|5169.05|5207.78|5169.78|5207.05|5169.05|9
1606453750000|2020-11-27 05:09:10|5206.75|5168.75|5207.86|5169.86|5207.86|5169.86|5206.75|5168.75|9
1606453760000|2020-11-27 05:09:20|5207.9|5169.9|5209.55|5171.55|5209.55|5171.55|5207.9|5169.9|10
1606453770000|2020-11-27 05:09:30|5209.71|5171.71|5210.83|5172.83|5210.83|5172.83|5209.71|5171.71|10
1606453780000|2020-11-27 05:09:40|5211.21|5173.21|5210.48|5172.48|5211.21|5173.21|5210.33|5172.33|10
1606453790000|2020-11-27 05:09:50|5210.49|5172.49|5210.76|5172.76|5210.84|5172.84|5210.49|5172.49|10
1606453800000|2020-11-27 05:10:00|5210.84|5172.84|5212.39|5174.39|5212.39|5174.39|5210.84|5172.84|9
1606453810000|2020-11-27 05:10:10|5212.44|5174.44|5213|5175|5213.06|5175.06|5212.44|5174.44|10
1606453820000|2020-11-27 05:10:20|5212.85|5174.85|5212.45|5174.45|5212.85|5174.85|5212.11|5174.11|9
1606453830000|2020-11-27 05:10:30|5211.62|5173.62|5213.6|5175.6|5213.6|5175.6|5211.62|5173.62|9
1606453840000|2020-11-27 05:10:40|5213.75|5175.75|5213.99|5175.99|5214.58|5176.58|5213.75|5175.75|10
1606453850000|2020-11-27 05:10:50|5213.8|5175.8|5212.84|5174.84|5213.8|5175.8|5212.72|5174.72|8
1606453860000|2020-11-27 05:11:00|5213.04|5175.04|5214.36|5176.36|5214.4|5176.4|5213.04|5175.04|10
1606453870000|2020-11-27 05:11:10|5214.55|5176.55|5215.83|5177.83|5215.84|5177.84|5214.55|5176.55|10
1606453880000|2020-11-27 05:11:20|5215.87|5177.87|5217.92|5179.92|5218.03|5180.03|5215.87|5177.87|10
1606453890000|2020-11-27 05:11:30|5217.99|5179.99|5219.23|5181.23|5219.23|5181.23|5217.9|5179.9|10
1606453900000|2020-11-27 05:11:40|5219.16|5181.16|5221.19|5183.19|5221.19|5183.19|5219.16|5181.16|10
1606453910000|2020-11-27 05:11:50|5221.17|5183.17|5222.13|5184.13|5222.48|5184.48|5221.17|5183.17|8
1606453920000|2020-11-27 05:12:00|5222.09|5184.09|5220.35|5182.35|5222.09|5184.09|5220.35|5182.35|9
1606453930000|2020-11-27 05:12:10|5220.33|5182.33|5217.13|5179.13|5220.33|5182.33|5217.05|5179.05|10
1606453940000|2020-11-27 05:12:20|5216.52|5178.52|5215.69|5177.69|5216.52|5178.52|5214.66|5176.66|10
1606453950000|2020-11-27 05:12:30|5214.89|5176.89|5214.09|5176.09|5215.13|5177.13|5214.09|5176.09|10
1606453960000|2020-11-27 05:12:40|5213.9|5175.9|5213.27|5175.27|5213.92|5175.92|5213.27|5175.27|9
1606453970000|2020-11-27 05:12:50|5213.37|5175.37|5212.57|5174.57|5213.37|5175.37|5212.53|5174.53|10
1606453980000|2020-11-27 05:13:00|5212.43|5174.43|5211.71|5173.71|5212.71|5174.71|5211.71|5173.71|10
1606453990000|2020-11-27 05:13:10|5211.04|5173.04|5209.69|5171.69|5211.04|5173.04|5209.69|5171.69|10
1606454000000|2020-11-27 05:13:20|5209.53|5171.53|5209.03|5171.03|5209.53|5171.53|5209.03|5171.03|10
1606454010000|2020-11-27 05:13:30|5208.98|5170.98|5209.19|5171.19|5209.3|5171.3|5208.64|5170.64|10
1606454020000|2020-11-27 05:13:40|5209.07|5171.07|5209.19|5171.19|5209.19|5171.19|5208.67|5170.67|9
1606454030000|2020-11-27 05:13:50|5209.27|5171.27|5212.13|5174.13|5212.16|5174.16|5209.27|5171.27|10
1606454040000|2020-11-27 05:14:00|5211.99|5173.99|5213.49|5175.49|5213.49|5175.49|5211.99|5173.99|10
1606454050000|2020-11-27 05:14:10|5213.77|5175.77|5215.24|5177.24|5215.24|5177.24|5213.77|5175.77|10
1606454060000|2020-11-27 05:14:20|5215.16|5177.16|5215.94|5177.94|5215.95|5177.95|5214.59|5176.59|10
1606454070000|2020-11-27 05:14:30|5216.41|5178.41|5216.59|5178.59|5216.82|5178.82|5216.41|5178.41|10
1606454080000|2020-11-27 05:14:40|5216.62|5178.62|5216.78|5178.78|5217.07|5179.07|5216.55|5178.55|9
1606454090000|2020-11-27 05:14:50|5216.86|5178.86|5218.13|5180.13|5218.13|5180.13|5216.86|5178.86|9
1606454100000|2020-11-27 05:15:00|5218.23|5180.23|5215.14|5177.14|5218.31|5180.31|5215.14|5177.14|10
1606454110000|2020-11-27 05:15:10|5215.08|5177.08|5215.75|5177.75|5215.8|5177.8|5215.01|5177.01|10
1606454120000|2020-11-27 05:15:20|5215.72|5177.72|5217.03|5179.03|5217.28|5179.28|5215.72|5177.72|10
1606454130000|2020-11-27 05:15:30|5217.04|5179.04|5214.92|5176.92|5217.04|5179.04|5214.92|5176.92|9
1606454140000|2020-11-27 05:15:40|5214.2|5176.2|5214.12|5176.12|5214.49|5176.49|5213.6|5175.6|10
1606454150000|2020-11-27 05:15:50|5214.21|5176.21|5215.14|5177.14|5215.17|5177.17|5214.21|5176.21|9
1606454160000|2020-11-27 05:16:00|5215.16|5177.16|5215.33|5177.33|5215.82|5177.82|5215.16|5177.16|10
1606454170000|2020-11-27 05:16:10|5214.46|5176.46|5213.35|5175.35|5214.46|5176.46|5213.35|5175.35|10
1606454180000|2020-11-27 05:16:20|5213.26|5175.26|5213.8|5175.8|5214.09|5176.09|5213|5175|10
1606454190000|2020-11-27 05:16:30|5213.6|5175.6|5214.12|5176.12|5214.12|5176.12|5213.5|5175.5|9
1606454200000|2020-11-27 05:16:40|5213.74|5175.74|5212.44|5174.44|5213.77|5175.77|5212.39|5174.39|10
1606454210000|2020-11-27 05:16:50|5212.25|5174.25|5213.07|5175.07|5213.32|5175.32|5212.06|5174.06|10
1606454220000|2020-11-27 05:17:00|5213|5175|5212.19|5174.19|5213.02|5175.02|5212.1|5174.1|10
1606454230000|2020-11-27 05:17:10|5212.35|5174.35|5210.25|5172.25|5212.73|5174.73|5210.25|5172.25|10
1606454240000|2020-11-27 05:17:20|5210.08|5172.08|5209.71|5171.71|5210.08|5172.08|5209.61|5171.61|10
1606454250000|2020-11-27 05:17:30|5209.72|5171.72|5208.92|5170.92|5209.72|5171.72|5208.87|5170.87|10
1606454260000|2020-11-27 05:17:40|5208.89|5170.89|5205.89|5167.89|5208.89|5170.89|5205.86|5167.86|10
1606454270000|2020-11-27 05:17:50|5205.67|5167.67|5206.44|5168.44|5206.44|5168.44|5205.42|5167.42|10
1606454280000|2020-11-27 05:18:00|5206.49|5168.49|5207.01|5169.01|5207.28|5169.28|5206.49|5168.49|10
1606454290000|2020-11-27 05:18:10|5206.83|5168.83|5206.12|5168.12|5206.83|5168.83|5205.1|5167.1|10
1606454300000|2020-11-27 05:18:20|5206.07|5168.07|5206.67|5168.67|5206.72|5168.72|5206.06|5168.06|10
1606454310000|2020-11-27 05:18:30|5206.68|5168.68|5206.69|5168.69|5206.69|5168.69|5206.4|5168.4|9
1606454320000|2020-11-27 05:18:40|5206.35|5168.35|5206.3|5168.3|5207.04|5169.04|5206.18|5168.18|9
1606454330000|2020-11-27 05:18:50|5206.11|5168.11|5204.78|5166.78|5206.11|5168.11|5204.78|5166.78|9
1606454340000|2020-11-27 05:19:00|5204.68|5166.68|5204.46|5166.46|5204.68|5166.68|5203.91|5165.91|9
1606454350000|2020-11-27 05:19:10|5204.75|5166.75|5206.81|5168.81|5206.81|5168.81|5204.75|5166.75|10
1606454360000|2020-11-27 05:19:20|5206.84|5168.84|5207.8|5169.8|5207.8|5169.8|5206.84|5168.84|10
1606454370000|2020-11-27 05:19:30|5207.73|5169.73|5210.67|5172.67|5210.74|5172.74|5207.73|5169.73|10
1606454380000|2020-11-27 05:19:40|5210.64|5172.64|5212.4|5174.4|5212.4|5174.4|5210.57|5172.57|10
1606454390000|2020-11-27 05:19:50|5212.46|5174.46|5214.19|5176.19|5214.19|5176.19|5212.46|5174.46|10
1606454400000|2020-11-27 05:20:00|5213.95|5175.95|5214.98|5176.98|5214.98|5176.98|5213.95|5175.95|9
1606454410000|2020-11-27 05:20:10|5215.02|5177.02|5217.25|5179.25|5217.25|5179.25|5215.02|5177.02|9
1606454420000|2020-11-27 05:20:20|5217.42|5179.42|5219.53|5181.53|5219.53|5181.53|5217.42|5179.42|9
1606454430000|2020-11-27 05:20:30|5219.89|5181.89|5222.03|5184.03|5222.03|5184.03|5219.89|5181.89|10
1606454440000|2020-11-27 05:20:40|5222.06|5184.06|5222.74|5184.74|5222.74|5184.74|5221.82|5183.82|10
1606454450000|2020-11-27 05:20:50|5222.93|5184.93|5229.24|5191.24|5229.24|5191.24|5222.93|5184.93|10
1606454460000|2020-11-27 05:21:00|5229.68|5191.68|5236.78|5198.78|5236.78|5198.78|5229.68|5191.68|9
1606454470000|2020-11-27 05:21:10|5236.73|5198.73|5244.62|5206.62|5244.62|5206.62|5236.73|5198.73|10
1606454480000|2020-11-27 05:21:20|5243.67|5205.67|5244.34|5206.34|5245.32|5207.32|5242.67|5204.67|10
1606454490000|2020-11-27 05:21:30|5244.66|5206.66|5246.88|5208.88|5246.88|5208.88|5244.37|5206.37|10
1606454500000|2020-11-27 05:21:40|5246.54|5208.54|5246.33|5208.33|5247.09|5209.09|5245.01|5207.01|10
1606454510000|2020-11-27 05:21:50|5246.22|5208.22|5245.56|5207.56|5246.95|5208.95|5245.35|5207.35|10
1606454520000|2020-11-27 05:22:00|5244.96|5206.96|5244.99|5206.99|5244.99|5206.99|5243.58|5205.58|9
1606454530000|2020-11-27 05:22:10|5246.52|5208.52|5246.32|5208.32|5246.75|5208.75|5245.96|5207.96|9
1606454540000|2020-11-27 05:22:20|5246.55|5208.55|5247.96|5209.96|5247.96|5209.96|5246.55|5208.55|10
1606454550000|2020-11-27 05:22:30|5248|5210|5249.37|5211.37|5249.37|5211.37|5247.95|5209.95|10
1606454560000|2020-11-27 05:22:40|5249.44|5211.44|5253.63|5215.63|5253.63|5215.63|5249.44|5211.44|10
1606454570000|2020-11-27 05:22:50|5253.67|5215.67|5256.02|5218.02|5256.02|5218.02|5253.67|5215.67|10
1606454580000|2020-11-27 05:23:00|5255.12|5217.12|5258.47|5220.47|5258.47|5220.47|5255.12|5217.12|10
1606454590000|2020-11-27 05:23:10|5258.97|5220.97|5259.98|5221.98|5259.98|5221.98|5258.97|5220.97|10
1606454600000|2020-11-27 05:23:20|5260.49|5222.49|5261.72|5223.72|5262.39|5224.39|5260.49|5222.49|10
1606454610000|2020-11-27 05:23:30|5262.44|5224.44|5263.9|5225.9|5264.1|5226.1|5262.26|5224.26|9
1606454620000|2020-11-27 05:23:40|5263.94|5225.94|5262.58|5224.58|5263.94|5225.94|5262.33|5224.33|10
1606454630000|2020-11-27 05:23:50|5263.08|5225.08|5265.33|5227.33|5265.33|5227.33|5263.08|5225.08|10
1606454640000|2020-11-27 05:24:00|5265.16|5227.16|5262.67|5224.67|5265.39|5227.39|5262.67|5224.67|10
1606454650000|2020-11-27 05:24:10|5262.2|5224.2|5258.34|5220.34|5262.2|5224.2|5258.29|5220.29|10
1606454660000|2020-11-27 05:24:20|5257.98|5219.98|5256.38|5218.38|5257.98|5219.98|5256.34|5218.34|10
1606454670000|2020-11-27 05:24:30|5256.47|5218.47|5254.97|5216.97|5256.47|5218.47|5254.97|5216.97|10
1606454680000|2020-11-27 05:24:40|5254.78|5216.78|5253.75|5215.75|5254.83|5216.83|5253.75|5215.75|10
1606454690000|2020-11-27 05:24:50|5253.43|5215.43|5253.89|5215.89|5253.95|5215.95|5253|5215|10
1606454700000|2020-11-27 05:25:00|5253.9|5215.9|5255.1|5217.1|5255.13|5217.13|5253.9|5215.9|9
1606454710000|2020-11-27 05:25:10|5255.55|5217.55|5255.74|5217.74|5255.74|5217.74|5255.55|5217.55|8
1606454720000|2020-11-27 05:25:20|5255.52|5217.52|5255.17|5217.17|5255.7|5217.7|5255.15|5217.15|10
1606454730000|2020-11-27 05:25:30|5255|5217|5251.85|5213.85|5255|5217|5251.85|5213.85|10
1606454740000|2020-11-27 05:25:40|5251.82|5213.82|5253.57|5215.57|5253.91|5215.91|5251.82|5213.82|10
1606454750000|2020-11-27 05:25:50|5253.69|5215.69|5252.21|5214.21|5253.69|5215.69|5252.17|5214.17|10
1606454760000|2020-11-27 05:26:00|5252.23|5214.23|5251.1|5213.1|5252.23|5214.23|5251.03|5213.03|10
1606454770000|2020-11-27 05:26:10|5250.86|5212.86|5250.4|5212.4|5250.99|5212.99|5250.3|5212.3|10
1606454780000|2020-11-27 05:26:20|5250|5212|5249.02|5211.02|5250|5212|5249.02|5211.02|9
1606454790000|2020-11-27 05:26:30|5248.99|5210.99|5248.04|5210.04|5249.07|5211.07|5248.04|5210.04|10
1606454800000|2020-11-27 05:26:40|5247.74|5209.74|5247.74|5209.74|5248.01|5210.01|5247.51|5209.51|9
1606454810000|2020-11-27 05:26:50|5247.69|5209.69|5247.47|5209.47|5247.81|5209.81|5247.41|5209.41|9
1606454820000|2020-11-27 05:27:00|5247.38|5209.38|5247.78|5209.78|5248.02|5210.02|5247.37|5209.37|10
1606454830000|2020-11-27 05:27:10|5247.73|5209.73|5248.08|5210.08|5248.08|5210.08|5247.72|5209.72|10
1606454840000|2020-11-27 05:27:20|5247.73|5209.73|5246.02|5208.02|5247.73|5209.73|5246.01|5208.01|10
1606454850000|2020-11-27 05:27:30|5246.12|5208.12|5245.17|5207.17|5246.12|5208.12|5245.17|5207.17|10
1606454860000|2020-11-27 05:27:40|5245.16|5207.16|5247.11|5209.11|5247.23|5209.23|5245.16|5207.16|10
1606454870000|2020-11-27 05:27:50|5247.36|5209.36|5248.7|5210.7|5248.7|5210.7|5247.33|5209.33|10
1606454880000|2020-11-27 05:28:00|5248.3|5210.3|5250.67|5212.67|5250.84|5212.84|5248.3|5210.3|10
1606454890000|2020-11-27 05:28:10|5250.85|5212.85|5252.46|5214.46|5252.66|5214.66|5250.82|5212.82|10
1606454900000|2020-11-27 05:28:20|5251.72|5213.72|5250.53|5212.53|5251.72|5213.72|5250.53|5212.53|9
1606454910000|2020-11-27 05:28:30|5250.25|5212.25|5247.98|5209.98|5250.25|5212.25|5247.98|5209.98|10
1606454920000|2020-11-27 05:28:40|5247.97|5209.97|5245.07|5207.07|5247.97|5209.97|5245.07|5207.07|10
1606454930000|2020-11-27 05:28:50|5244.63|5206.63|5244.06|5206.06|5244.63|5206.63|5243.98|5205.98|10
1606454940000|2020-11-27 05:29:00|5243.5|5205.5|5245.59|5207.59|5245.59|5207.59|5243.43|5205.43|10
1606454950000|2020-11-27 05:29:10|5245.75|5207.75|5248.45|5210.45|5248.45|5210.45|5245.75|5207.75|9
1606454960000|2020-11-27 05:29:20|5249.19|5211.19|5250.23|5212.23|5250.68|5212.68|5249.19|5211.19|10
1606454970000|2020-11-27 05:29:30|5250.02|5212.02|5250.74|5212.74|5250.8|5212.8|5250.02|5212.02|10
1606454980000|2020-11-27 05:29:40|5250.5|5212.5|5249.3|5211.3|5250.5|5212.5|5248.94|5210.94|10
1606454990000|2020-11-27 05:29:50|5249.23|5211.23|5248.21|5210.21|5249.23|5211.23|5248.13|5210.13|10
1606455000000|2020-11-27 05:30:00|5247.9|5209.9|5247.41|5209.41|5247.9|5209.9|5247|5209|9
1606455010000|2020-11-27 05:30:10|5248.02|5210.02|5248.63|5210.63|5248.63|5210.63|5247.63|5209.63|10
1606455020000|2020-11-27 05:30:20|5248.99|5210.99|5248.69|5210.69|5249.25|5211.25|5248.68|5210.68|9
1606455030000|2020-11-27 05:30:30|5249.32|5211.32|5251.53|5213.53|5251.53|5213.53|5249.32|5211.32|10
1606455040000|2020-11-27 05:30:40|5251.56|5213.56|5253.29|5215.29|5253.51|5215.51|5251.56|5213.56|10
1606455050000|2020-11-27 05:30:50|5254.68|5216.68|5256.15|5218.15|5256.15|5218.15|5254.68|5216.68|9
1606455060000|2020-11-27 05:31:00|5256.2|5218.2|5255.96|5217.96|5256.91|5218.91|5255.9|5217.9|10
1606455070000|2020-11-27 05:31:10|5256.4|5218.4|5258.67|5220.67|5258.67|5220.67|5256.29|5218.29|9
1606455080000|2020-11-27 05:31:20|5259.48|5221.48|5260.82|5222.82|5261.05|5223.05|5259.48|5221.48|10
1606455090000|2020-11-27 05:31:30|5260.77|5222.77|5262.02|5224.02|5262.58|5224.58|5260.77|5222.77|10
1606455100000|2020-11-27 05:31:40|5262.03|5224.03|5262.97|5224.97|5262.97|5224.97|5261.94|5223.94|10
1606455110000|2020-11-27 05:31:50|5262.9|5224.9|5262.02|5224.02|5263.05|5225.05|5261.78|5223.78|10
1606455120000|2020-11-27 05:32:00|5262|5224|5262.47|5224.47|5262.47|5224.47|5261.67|5223.67|10
1606455130000|2020-11-27 05:32:10|5262.9|5224.9|5263.35|5225.35|5263.48|5225.48|5262.73|5224.73|9
1606455140000|2020-11-27 05:32:20|5263.23|5225.23|5261.73|5223.73|5263.23|5225.23|5261.73|5223.73|10
1606455150000|2020-11-27 05:32:30|5261.43|5223.43|5256.5|5218.5|5261.43|5223.43|5256.5|5218.5|10
1606455160000|2020-11-27 05:32:40|5255.82|5217.82|5255|5217|5255.82|5217.82|5254.15|5216.15|10
1606455170000|2020-11-27 05:32:50|5254.64|5216.64|5253.22|5215.22|5254.74|5216.74|5253.22|5215.22|10
1606455180000|2020-11-27 05:33:00|5253.26|5215.26|5251.62|5213.62|5253.26|5215.26|5251.58|5213.58|10
1606455190000|2020-11-27 05:33:10|5251.4|5213.4|5247.37|5209.37|5251.49|5213.49|5247.37|5209.37|9
1606455200000|2020-11-27 05:33:20|5247.64|5209.64|5245.08|5207.08|5247.64|5209.64|5244.92|5206.92|10
1606455210000|2020-11-27 05:33:30|5245.06|5207.06|5238.94|5200.94|5245.06|5207.06|5238.58|5200.58|10
1606455220000|2020-11-27 05:33:40|5239.23|5201.23|5240.33|5202.33|5240.57|5202.57|5239.23|5201.23|9
1606455230000|2020-11-27 05:33:50|5240.23|5202.23|5239.52|5201.52|5240.23|5202.23|5239.2|5201.2|8
1606455240000|2020-11-27 05:34:00|5239.07|5201.07|5237.82|5199.82|5239.11|5201.11|5237.82|5199.82|10
1606455250000|2020-11-27 05:34:10|5237.7|5199.7|5237.01|5199.01|5239.08|5201.08|5237.01|5199.01|10
1606455260000|2020-11-27 05:34:20|5237.43|5199.43|5234.9|5196.9|5237.61|5199.61|5234.9|5196.9|10
1606455270000|2020-11-27 05:34:30|5234.73|5196.73|5230.58|5192.58|5234.73|5196.73|5230.58|5192.58|10
1606455280000|2020-11-27 05:34:40|5230.81|5192.81|5229.64|5191.64|5231.25|5193.25|5229.64|5191.64|10
1606455290000|2020-11-27 05:34:50|5229.89|5191.89|5229.71|5191.71|5229.89|5191.89|5229.14|5191.14|10
1606455300000|2020-11-27 05:35:00|5230.09|5192.09|5230.86|5192.86|5230.86|5192.86|5229.86|5191.86|9
1606455310000|2020-11-27 05:35:10|5231.06|5193.06|5231.92|5193.92|5232|5194|5230.88|5192.88|9
1606455320000|2020-11-27 05:35:20|5232.51|5194.51|5234.18|5196.18|5234.18|5196.18|5232.51|5194.51|10
1606455330000|2020-11-27 05:35:30|5234.33|5196.33|5235.58|5197.58|5235.77|5197.77|5234.33|5196.33|9
1606455340000|2020-11-27 05:35:40|5236.07|5198.07|5237.07|5199.07|5237.43|5199.43|5235.8|5197.8|10
1606455350000|2020-11-27 05:35:50|5237.29|5199.29|5239.2|5201.2|5239.26|5201.26|5237.29|5199.29|10
1606455360000|2020-11-27 05:36:00|5239.25|5201.25|5241.85|5203.85|5241.85|5203.85|5239.25|5201.25|10
1606455370000|2020-11-27 05:36:10|5242.2|5204.2|5243.85|5205.85|5243.85|5205.85|5241.81|5203.81|10
1606455380000|2020-11-27 05:36:20|5244.1|5206.1|5245.97|5207.97|5245.97|5207.97|5244.03|5206.03|10
1606455390000|2020-11-27 05:36:30|5245.76|5207.76|5245.31|5207.31|5246.04|5208.04|5245.31|5207.31|10
1606455400000|2020-11-27 05:36:40|5245.9|5207.9|5245.9|5207.9|5246.14|5208.14|5245.85|5207.85|10
1606455410000|2020-11-27 05:36:50|5245.74|5207.74|5246.42|5208.42|5246.42|5208.42|5245.52|5207.52|10
1606455420000|2020-11-27 05:37:00|5247.17|5209.17|5249.8|5211.8|5249.8|5211.8|5247.15|5209.15|10
1606455430000|2020-11-27 05:37:10|5249.9|5211.9|5252.56|5214.56|5252.56|5214.56|5249.9|5211.9|10
1606455440000|2020-11-27 05:37:20|5252.6|5214.6|5253.41|5215.41|5253.9|5215.9|5252.55|5214.55|10
1606455450000|2020-11-27 05:37:30|5253.34|5215.34|5254.07|5216.07|5254.23|5216.23|5253.34|5215.34|9
1606455460000|2020-11-27 05:37:40|5254.02|5216.02|5253.8|5215.8|5254.23|5216.23|5253.78|5215.78|10
1606455470000|2020-11-27 05:37:50|5253.72|5215.72|5252.91|5214.91|5253.83|5215.83|5252.91|5214.91|10
1606455480000|2020-11-27 05:38:00|5252.66|5214.66|5253.01|5215.01|5253.17|5215.17|5252.5|5214.5|10
1606455490000|2020-11-27 05:38:10|5253.14|5215.14|5253.48|5215.48|5253.81|5215.81|5252.94|5214.94|10
1606455500000|2020-11-27 05:38:20|5253.67|5215.67|5249.77|5211.77|5253.67|5215.67|5249.77|5211.77|10
1606455510000|2020-11-27 05:38:30|5248.85|5210.85|5247.87|5209.87|5248.85|5210.85|5247.75|5209.75|10
1606455520000|2020-11-27 05:38:40|5247.97|5209.97|5246.33|5208.33|5247.97|5209.97|5246.33|5208.33|10
1606455530000|2020-11-27 05:38:50|5245.87|5207.87|5243.7|5205.7|5245.87|5207.87|5243.7|5205.7|10
1606455540000|2020-11-27 05:39:00|5243.45|5205.45|5240.66|5202.66|5243.45|5205.45|5240.66|5202.66|10
1606455550000|2020-11-27 05:39:10|5240.73|5202.73|5238.09|5200.09|5240.78|5202.78|5238.09|5200.09|10
1606455560000|2020-11-27 05:39:20|5237.92|5199.92|5240.91|5202.91|5240.91|5202.91|5237.92|5199.92|10
1606455570000|2020-11-27 05:39:30|5241.04|5203.04|5241.84|5203.84|5242.97|5204.97|5241.04|5203.04|10
1606455580000|2020-11-27 05:39:40|5241.65|5203.65|5240.21|5202.21|5241.65|5203.65|5240.08|5202.08|9
1606455590000|2020-11-27 05:39:50|5239.88|5201.88|5241.66|5203.66|5241.66|5203.66|5239.55|5201.55|10
1606455600000|2020-11-27 05:40:00|5241.94|5203.94|5242.09|5204.09|5242.3|5204.3|5241.12|5203.12|10
1606455610000|2020-11-27 05:40:10|5242.24|5204.24|5244.99|5206.99|5244.99|5206.99|5242.24|5204.24|10
1606455620000|2020-11-27 05:40:20|5245.05|5207.05|5245.11|5207.11|5246.09|5208.09|5245.05|5207.05|9
1606455630000|2020-11-27 05:40:30|5245.03|5207.03|5246.38|5208.38|5246.38|5208.38|5244.88|5206.88|10
1606455640000|2020-11-27 05:40:40|5246.39|5208.39|5247.96|5209.96|5247.96|5209.96|5246.39|5208.39|10
1606455650000|2020-11-27 05:40:50|5247.98|5209.98|5246.92|5208.92|5248.19|5210.19|5246.81|5208.81|10
1606455660000|2020-11-27 05:41:00|5246.87|5208.87|5246.81|5208.81|5246.9|5208.9|5246.24|5208.24|10
1606455670000|2020-11-27 05:41:10|5246.88|5208.88|5246.51|5208.51|5247.09|5209.09|5246.51|5208.51|9
1606455680000|2020-11-27 05:41:20|5246.4|5208.4|5243.6|5205.6|5246.42|5208.42|5243.54|5205.54|8
1606455690000|2020-11-27 05:41:30|5243.65|5205.65|5242|5204|5243.65|5205.65|5241.98|5203.98|10
1606455700000|2020-11-27 05:41:40|5241.77|5203.77|5240.48|5202.48|5241.77|5203.77|5240.48|5202.48|9
1606455710000|2020-11-27 05:41:50|5240.38|5202.38|5238.69|5200.69|5240.38|5202.38|5238.69|5200.69|10
1606455720000|2020-11-27 05:42:00|5238.5|5200.5|5237.54|5199.54|5238.5|5200.5|5237.04|5199.04|9
1606455730000|2020-11-27 05:42:10|5238.05|5200.05|5239.83|5201.83|5239.83|5201.83|5238.05|5200.05|10
1606455740000|2020-11-27 05:42:20|5240.34|5202.34|5241.51|5203.51|5241.63|5203.63|5240.34|5202.34|10
1606455750000|2020-11-27 05:42:30|5241.18|5203.18|5239.59|5201.59|5241.18|5203.18|5239.17|5201.17|9
1606455760000|2020-11-27 05:42:40|5239.75|5201.75|5239.66|5201.66|5239.75|5201.75|5239.16|5201.16|9
1606455770000|2020-11-27 05:42:50|5239.36|5201.36|5240.21|5202.21|5240.39|5202.39|5239.25|5201.25|10
1606455780000|2020-11-27 05:43:00|5240.19|5202.19|5239.23|5201.23|5240.19|5202.19|5238.78|5200.78|9
1606455790000|2020-11-27 05:43:10|5238.82|5200.82|5238.94|5200.94|5238.94|5200.94|5238.63|5200.63|10
1606455800000|2020-11-27 05:43:20|5238.9|5200.9|5239.76|5201.76|5239.76|5201.76|5238.9|5200.9|10
1606455810000|2020-11-27 05:43:30|5240.12|5202.12|5242.33|5204.33|5242.33|5204.33|5240.12|5202.12|8
1606455820000|2020-11-27 05:43:40|5242.22|5204.22|5241.29|5203.29|5242.22|5204.22|5241.2|5203.2|9
1606455830000|2020-11-27 05:43:50|5241|5203|5243.19|5205.19|5243.19|5205.19|5241|5203|10
1606455840000|2020-11-27 05:44:00|5243.15|5205.15|5244.53|5206.53|5244.53|5206.53|5242.86|5204.86|10
1606455850000|2020-11-27 05:44:10|5244.67|5206.67|5243.39|5205.39|5245.51|5207.51|5243.38|5205.38|10
1606455860000|2020-11-27 05:44:20|5243.62|5205.62|5243.91|5205.91|5243.91|5205.91|5243.43|5205.43|9
1606455870000|2020-11-27 05:44:30|5243.94|5205.94|5245|5207|5245|5207|5243.93|5205.93|10
1606455880000|2020-11-27 05:44:40|5245.01|5207.01|5246.1|5208.1|5246.11|5208.11|5244.9|5206.9|7
1606455890000|2020-11-27 05:44:50|5246.28|5208.28|5247.41|5209.41|5247.41|5209.41|5246.28|5208.28|9
1606455900000|2020-11-27 05:45:00|5247.02|5209.02|5248.81|5210.81|5248.81|5210.81|5247.01|5209.01|10
1606455910000|2020-11-27 05:45:10|5249.23|5211.23|5251.06|5213.06|5251.07|5213.07|5249.23|5211.23|10
1606455920000|2020-11-27 05:45:20|5251.08|5213.08|5252.97|5214.97|5253.48|5215.48|5251.08|5213.08|10
1606455930000|2020-11-27 05:45:30|5253.04|5215.04|5253.79|5215.79|5253.83|5215.83|5253.02|5215.02|8
1606455940000|2020-11-27 05:45:40|5253.67|5215.67|5253.48|5215.48|5253.67|5215.67|5253.2|5215.2|9
1606455950000|2020-11-27 05:45:50|5253.26|5215.26|5252.19|5214.19|5253.26|5215.26|5252.14|5214.14|10
1606455960000|2020-11-27 05:46:00|5253.02|5215.02|5252.18|5214.18|5253.02|5215.02|5252.12|5214.12|10
1606455970000|2020-11-27 05:46:10|5252.02|5214.02|5252.63|5214.63|5252.78|5214.78|5251.99|5213.99|10
1606455980000|2020-11-27 05:46:20|5252.64|5214.64|5253.03|5215.03|5253.34|5215.34|5252.62|5214.62|9
1606455990000|2020-11-27 05:46:30|5253.04|5215.04|5252.5|5214.5|5253.04|5215.04|5252.38|5214.38|10
1606456000000|2020-11-27 05:46:40|5252.75|5214.75|5252.3|5214.3|5252.86|5214.86|5252.3|5214.3|9
1606456010000|2020-11-27 05:46:50|5252.25|5214.25|5251.95|5213.95|5252.25|5214.25|5251.95|5213.95|10
1606456020000|2020-11-27 05:47:00|5250.83|5212.83|5249.98|5211.98|5250.83|5212.83|5249.58|5211.58|10
1606456030000|2020-11-27 05:47:10|5250.1|5212.1|5251.68|5213.68|5251.68|5213.68|5250.1|5212.1|10
1606456040000|2020-11-27 05:47:20|5251.54|5213.54|5251.46|5213.46|5251.54|5213.54|5250.85|5212.85|10
1606456050000|2020-11-27 05:47:30|5251.32|5213.32|5251.45|5213.45|5251.45|5213.45|5251.02|5213.02|10
1606456060000|2020-11-27 05:47:40|5251.46|5213.46|5252.96|5214.96|5252.96|5214.96|5251.07|5213.07|10
1606456070000|2020-11-27 05:47:50|5253.77|5215.77|5258.74|5220.74|5258.84|5220.84|5253.77|5215.77|10
1606456080000|2020-11-27 05:48:00|5258.84|5220.84|5260.31|5222.31|5260.31|5222.31|5258.83|5220.83|10
1606456090000|2020-11-27 05:48:10|5260.41|5222.41|5261.73|5223.73|5261.73|5223.73|5260.41|5222.41|9
1606456100000|2020-11-27 05:48:20|5261.58|5223.58|5259.61|5221.61|5261.58|5223.58|5259.61|5221.61|10
1606456110000|2020-11-27 05:48:30|5259.51|5221.51|5257.79|5219.79|5259.51|5221.51|5257.79|5219.79|10
1606456120000|2020-11-27 05:48:40|5258.23|5220.23|5259.76|5221.76|5259.76|5221.76|5258.23|5220.23|10
1606456130000|2020-11-27 05:48:50|5259.88|5221.88|5260.19|5222.19|5260.19|5222.19|5259.88|5221.88|10
1606456140000|2020-11-27 05:49:00|5260.2|5222.2|5260.1|5222.1|5260.27|5222.27|5259.99|5221.99|9
1606456150000|2020-11-27 05:49:10|5260.03|5222.03|5260.94|5222.94|5260.94|5222.94|5260.02|5222.02|10
1606456160000|2020-11-27 05:49:20|5261.61|5223.61|5262.5|5224.5|5262.69|5224.69|5261.61|5223.61|10
1606456170000|2020-11-27 05:49:30|5262.41|5224.41|5265.16|5227.16|5265.16|5227.16|5262.21|5224.21|10
1606456180000|2020-11-27 05:49:40|5265.85|5227.85|5268.49|5230.49|5268.49|5230.49|5265.85|5227.85|10
1606456190000|2020-11-27 05:49:50|5268.57|5230.57|5268.92|5230.92|5269.78|5231.78|5267.86|5229.86|10
1606456200000|2020-11-27 05:50:00|5267.86|5229.86|5269.07|5231.07|5269.07|5231.07|5267.74|5229.74|10
1606456210000|2020-11-27 05:50:10|5268.89|5230.89|5270.48|5232.48|5270.48|5232.48|5268.57|5230.57|10
1606456220000|2020-11-27 05:50:20|5270.61|5232.61|5271.11|5233.11|5271.57|5233.57|5270.61|5232.61|9
1606456230000|2020-11-27 05:50:30|5271.35|5233.35|5272.46|5234.46|5272.46|5234.46|5271.35|5233.35|9
1606456240000|2020-11-27 05:50:40|5272.91|5234.91|5271.81|5233.81|5272.91|5234.91|5271.69|5233.69|10
1606456250000|2020-11-27 05:50:50|5271.5|5233.5|5269.54|5231.54|5271.68|5233.68|5269.54|5231.54|10
1606456260000|2020-11-27 05:51:00|5269.56|5231.56|5269.01|5231.01|5269.84|5231.84|5269.01|5231.01|10
1606456270000|2020-11-27 05:51:10|5269.04|5231.04|5268.77|5230.77|5269.42|5231.42|5268.76|5230.76|9
1606456280000|2020-11-27 05:51:20|5268.88|5230.88|5269.19|5231.19|5269.19|5231.19|5268.19|5230.19|10
1606456290000|2020-11-27 05:51:30|5269.3|5231.3|5269.04|5231.04|5269.72|5231.72|5269.04|5231.04|10
1606456300000|2020-11-27 05:51:40|5268.95|5230.95|5267.42|5229.42|5268.95|5230.95|5267.28|5229.28|10
1606456310000|2020-11-27 05:51:50|5267.23|5229.23|5267.83|5229.83|5268.95|5230.95|5267.18|5229.18|10
1606456320000|2020-11-27 05:52:00|5267.74|5229.74|5268.17|5230.17|5268.17|5230.17|5267.71|5229.71|10
1606456330000|2020-11-27 05:52:10|5268.25|5230.25|5267.43|5229.43|5268.25|5230.25|5267.26|5229.26|10
1606456340000|2020-11-27 05:52:20|5267.26|5229.26|5266.41|5228.41|5267.26|5229.26|5266.07|5228.07|10
1606456350000|2020-11-27 05:52:30|5266.44|5228.44|5267.6|5229.6|5267.79|5229.79|5266.02|5228.02|10
1606456360000|2020-11-27 05:52:40|5267.58|5229.58|5266.53|5228.53|5267.59|5229.59|5266.5|5228.5|9
1606456370000|2020-11-27 05:52:50|5265.43|5227.43|5265.8|5227.8|5265.99|5227.99|5265.43|5227.43|10
1606456380000|2020-11-27 05:53:00|5265.59|5227.59|5263.07|5225.07|5265.59|5227.59|5263.07|5225.07|10
1606456390000|2020-11-27 05:53:10|5262.95|5224.95|5261.91|5223.91|5262.95|5224.95|5261.91|5223.91|10
1606456400000|2020-11-27 05:53:20|5261.97|5223.97|5261.01|5223.01|5262.06|5224.06|5260.77|5222.77|10
1606456410000|2020-11-27 05:53:30|5260.28|5222.28|5258.37|5220.37|5260.3|5222.3|5258.37|5220.37|10
1606456420000|2020-11-27 05:53:40|5258.44|5220.44|5257.59|5219.59|5258.44|5220.44|5257.59|5219.59|10
1606456430000|2020-11-27 05:53:50|5257.72|5219.72|5257.32|5219.32|5257.87|5219.87|5257.32|5219.32|10
1606456440000|2020-11-27 05:54:00|5257.14|5219.14|5255.59|5217.59|5257.3|5219.3|5255.59|5217.59|10
1606456450000|2020-11-27 05:54:10|5255.94|5217.94|5256.72|5218.72|5256.72|5218.72|5255.62|5217.62|8
1606456460000|2020-11-27 05:54:20|5256.7|5218.7|5257.02|5219.02|5257.2|5219.2|5256.7|5218.7|10
1606456470000|2020-11-27 05:54:30|5256.98|5218.98|5256.7|5218.7|5256.99|5218.99|5256.7|5218.7|10
1606456480000|2020-11-27 05:54:40|5256.68|5218.68|5255.63|5217.63|5256.68|5218.68|5255.63|5217.63|8
1606456490000|2020-11-27 05:54:50|5255.95|5217.95|5253.34|5215.34|5256.02|5218.02|5253.34|5215.34|10
1606456500000|2020-11-27 05:55:00|5253.23|5215.23|5252.05|5214.05|5253.34|5215.34|5252.03|5214.03|10
1606456510000|2020-11-27 05:55:10|5252.28|5214.28|5250.71|5212.71|5252.28|5214.28|5250.71|5212.71|10
1606456520000|2020-11-27 05:55:20|5250.63|5212.63|5248.53|5210.53|5250.67|5212.67|5248.53|5210.53|10
1606456530000|2020-11-27 05:55:30|5248.58|5210.58|5247.39|5209.39|5248.74|5210.74|5247.39|5209.39|10
1606456540000|2020-11-27 05:55:40|5246.83|5208.83|5244.83|5206.83|5247.13|5209.13|5244.83|5206.83|10
1606456550000|2020-11-27 05:55:50|5244.79|5206.79|5243.18|5205.18|5244.79|5206.79|5243.18|5205.18|10
1606456560000|2020-11-27 05:56:00|5243.47|5205.47|5242.53|5204.53|5243.47|5205.47|5242.53|5204.53|9
1606456570000|2020-11-27 05:56:10|5242.68|5204.68|5242.26|5204.26|5242.68|5204.68|5241.94|5203.94|10
1606456580000|2020-11-27 05:56:20|5242.07|5204.07|5241.17|5203.17|5242.15|5204.15|5241.17|5203.17|10
1606456590000|2020-11-27 05:56:30|5241.06|5203.06|5240.29|5202.29|5241.25|5203.25|5240.29|5202.29|10
1606456600000|2020-11-27 05:56:40|5240.27|5202.27|5240.36|5202.36|5240.45|5202.45|5239.73|5201.73|10
1606456610000|2020-11-27 05:56:50|5240.45|5202.45|5239.36|5201.36|5240.55|5202.55|5239.36|5201.36|10
1606456620000|2020-11-27 05:57:00|5239.1|5201.1|5238.13|5200.13|5239.1|5201.1|5238.13|5200.13|10
1606456630000|2020-11-27 05:57:10|5238.01|5200.01|5237.4|5199.4|5238.45|5200.45|5237.4|5199.4|10
1606456640000|2020-11-27 05:57:20|5237.35|5199.35|5234.55|5196.55|5237.39|5199.39|5234.55|5196.55|10
1606456650000|2020-11-27 05:57:30|5234.46|5196.46|5234.99|5196.99|5234.99|5196.99|5234.17|5196.17|10
1606456660000|2020-11-27 05:57:40|5235.19|5197.19|5236.12|5198.12|5236.35|5198.35|5235.19|5197.19|10
1606456670000|2020-11-27 05:57:50|5236.26|5198.26|5236.69|5198.69|5236.76|5198.76|5236.1|5198.1|10
1606456680000|2020-11-27 05:58:00|5236.88|5198.88|5237.24|5199.24|5237.39|5199.39|5236.88|5198.88|10
1606456690000|2020-11-27 05:58:10|5237.26|5199.26|5238.48|5200.48|5238.48|5200.48|5237.06|5199.06|10
1606456700000|2020-11-27 05:58:20|5238.68|5200.68|5238.74|5200.74|5238.81|5200.81|5238.3|5200.3|9
1606456710000|2020-11-27 05:58:30|5238.88|5200.88|5239.27|5201.27|5239.52|5201.52|5238.71|5200.71|10
1606456720000|2020-11-27 05:58:40|5239.28|5201.28|5239.38|5201.38|5239.77|5201.77|5239.28|5201.28|10
1606456730000|2020-11-27 05:58:50|5239.36|5201.36|5239.9|5201.9|5239.9|5201.9|5239.31|5201.31|8
1606456740000|2020-11-27 05:59:00|5239.98|5201.98|5242.46|5204.46|5242.46|5204.46|5239.98|5201.98|10
1606456750000|2020-11-27 05:59:10|5242.26|5204.26|5240.94|5202.94|5242.69|5204.69|5240.94|5202.94|10
1606456760000|2020-11-27 05:59:20|5241.47|5203.47|5241.37|5203.37|5241.63|5203.63|5241.35|5203.35|10
1606456770000|2020-11-27 05:59:30|5241.24|5203.24|5241.52|5203.52|5241.82|5203.82|5241.24|5203.24|9
1606456780000|2020-11-27 05:59:40|5241.98|5203.98|5241.31|5203.31|5241.98|5203.98|5240.98|5202.98|9
1606456790000|2020-11-27 05:59:50|5241.24|5203.24|5241.37|5203.37|5241.41|5203.41|5241|5203|9
1606456800000|2020-11-27 06:00:00|5241.38|5203.38|5239.27|5201.27|5241.52|5203.52|5239.27|5201.27|9
1606456810000|2020-11-27 06:00:10|5239.2|5201.2|5237.01|5199.01|5239.65|5201.65|5237|5199|10
1606456820000|2020-11-27 06:00:20|5237.03|5199.03|5236.58|5198.58|5237.03|5199.03|5236.46|5198.46|10
1606456830000|2020-11-27 06:00:30|5236.5|5198.5|5235.81|5197.81|5236.5|5198.5|5235.61|5197.61|9
1606456840000|2020-11-27 06:00:40|5237.78|5199.78|5238.8|5200.8|5239.05|5201.05|5237.78|5199.78|10
1606456850000|2020-11-27 06:00:50|5238.81|5200.81|5239.69|5201.69|5239.69|5201.69|5238.72|5200.72|10
1606456860000|2020-11-27 06:01:00|5239.49|5201.49|5240.27|5202.27|5240.27|5202.27|5239.47|5201.47|10
1606456870000|2020-11-27 06:01:10|5240.3|5202.3|5241.4|5203.4|5241.4|5203.4|5240.13|5202.13|10
1606456880000|2020-11-27 06:01:20|5241.53|5203.53|5243.23|5205.23|5243.23|5205.23|5241.53|5203.53|10
1606456890000|2020-11-27 06:01:30|5243.21|5205.21|5245.1|5207.1|5245.23|5207.23|5243.21|5205.21|10
1606456900000|2020-11-27 06:01:40|5245.24|5207.24|5245.95|5207.95|5246.02|5208.02|5245.23|5207.23|10
1606456910000|2020-11-27 06:01:50|5245.93|5207.93|5247.74|5209.74|5247.74|5209.74|5245.93|5207.93|10
1606456920000|2020-11-27 06:02:00|5247.82|5209.82|5249.18|5211.18|5249.18|5211.18|5247.82|5209.82|9
1606456930000|2020-11-27 06:02:10|5249.09|5211.09|5249.53|5211.53|5249.6|5211.6|5248.99|5210.99|10
1606456940000|2020-11-27 06:02:20|5249.3|5211.3|5249.17|5211.17|5249.54|5211.54|5249.02|5211.02|10
1606456950000|2020-11-27 06:02:30|5249.16|5211.16|5248.52|5210.52|5249.32|5211.32|5248.52|5210.52|10
1606456960000|2020-11-27 06:02:40|5248.34|5210.34|5243.9|5205.9|5248.34|5210.34|5243.9|5205.9|10
1606456970000|2020-11-27 06:02:50|5243.91|5205.91|5240.82|5202.82|5243.91|5205.91|5240.82|5202.82|10
1606456980000|2020-11-27 06:03:00|5240.52|5202.52|5236.8|5198.8|5240.52|5202.52|5236.8|5198.8|10
1606456990000|2020-11-27 06:03:10|5236.26|5198.26|5232.48|5194.48|5236.26|5198.26|5232.37|5194.37|10
1606457000000|2020-11-27 06:03:20|5233.4|5195.4|5231.56|5193.56|5233.78|5195.78|5231.56|5193.56|10
1606457010000|2020-11-27 06:03:30|5231.43|5193.43|5229.55|5191.55|5231.43|5193.43|5229.07|5191.07|10
1606457020000|2020-11-27 06:03:40|5229.43|5191.43|5229.42|5191.42|5230.68|5192.68|5229.07|5191.07|10
1606457030000|2020-11-27 06:03:50|5229.88|5191.88|5231.59|5193.59|5231.59|5193.59|5229.55|5191.55|10
1606457040000|2020-11-27 06:04:00|5231.25|5193.25|5229.77|5191.77|5231.4|5193.4|5229.77|5191.77|10
1606457050000|2020-11-27 06:04:10|5229.74|5191.74|5226.81|5188.81|5229.74|5191.74|5226.81|5188.81|10
1606457060000|2020-11-27 06:04:20|5226.39|5188.39|5224.61|5186.61|5226.55|5188.55|5224.61|5186.61|10
1606457070000|2020-11-27 06:04:30|5224.17|5186.17|5223.58|5185.58|5224.5|5186.5|5223.58|5185.58|9
1606457080000|2020-11-27 06:04:40|5222.94|5184.94|5221.55|5183.55|5222.94|5184.94|5221.53|5183.53|10
1606457090000|2020-11-27 06:04:50|5221.43|5183.43|5218.62|5180.62|5221.43|5183.43|5218.62|5180.62|9
1606457100000|2020-11-27 06:05:00|5218.33|5180.33|5216.74|5178.74|5218.6|5180.6|5216.41|5178.41|10
1606457110000|2020-11-27 06:05:10|5216.99|5178.99|5217.66|5179.66|5217.66|5179.66|5216.99|5178.99|10
1606457120000|2020-11-27 06:05:20|5217.48|5179.48|5217.31|5179.31|5217.48|5179.48|5216.93|5178.93|10
1606457130000|2020-11-27 06:05:30|5216.93|5178.93|5216.98|5178.98|5217.42|5179.42|5216.93|5178.93|10
1606457140000|2020-11-27 06:05:40|5217|5179|5217.45|5179.45|5218.59|5180.59|5217|5179|10
1606457150000|2020-11-27 06:05:50|5217.37|5179.37|5213.65|5175.65|5217.37|5179.37|5213.65|5175.65|10
1606457160000|2020-11-27 06:06:00|5213.44|5175.44|5212.16|5174.16|5213.44|5175.44|5211.67|5173.67|10
1606457170000|2020-11-27 06:06:10|5212.12|5174.12|5210.96|5172.96|5212.12|5174.12|5210.93|5172.93|10
1606457180000|2020-11-27 06:06:20|5210.93|5172.93|5209.85|5171.85|5211.02|5173.02|5209.85|5171.85|10
1606457190000|2020-11-27 06:06:30|5208.68|5170.68|5206.57|5168.57|5208.82|5170.82|5206.51|5168.51|10
1606457200000|2020-11-27 06:06:40|5207.12|5169.12|5207.72|5169.72|5208.64|5170.64|5207.12|5169.12|10
1606457210000|2020-11-27 06:06:50|5207.69|5169.69|5207.51|5169.51|5207.69|5169.69|5206.92|5168.92|9
1606457220000|2020-11-27 06:07:00|5207.38|5169.38|5207.52|5169.52|5207.64|5169.64|5207.18|5169.18|9
1606457230000|2020-11-27 06:07:10|5207.73|5169.73|5207.41|5169.41|5208.05|5170.05|5207.33|5169.33|10
1606457240000|2020-11-27 06:07:20|5207.6|5169.6|5207.84|5169.84|5207.84|5169.84|5207.3|5169.3|10
1606457250000|2020-11-27 06:07:30|5207.82|5169.82|5207.51|5169.51|5208.08|5170.08|5207.51|5169.51|10
1606457260000|2020-11-27 06:07:40|5207.12|5169.12|5206.69|5168.69|5207.37|5169.37|5206.6|5168.6|10
1606457270000|2020-11-27 06:07:50|5206.72|5168.72|5208.48|5170.48|5208.5|5170.5|5206.72|5168.72|9
1606457280000|2020-11-27 06:08:00|5208.62|5170.62|5210.28|5172.28|5210.28|5172.28|5208.62|5170.62|10
1606457290000|2020-11-27 06:08:10|5210.74|5172.74|5212.7|5174.7|5212.7|5174.7|5210.74|5172.74|9
1606457300000|2020-11-27 06:08:20|5213.51|5175.51|5214.92|5176.92|5214.92|5176.92|5213.51|5175.51|10
1606457310000|2020-11-27 06:08:30|5214.85|5176.85|5214.84|5176.84|5214.93|5176.93|5214.71|5176.71|9
1606457320000|2020-11-27 06:08:40|5214.63|5176.63|5213.31|5175.31|5214.63|5176.63|5213.31|5175.31|9
1606457330000|2020-11-27 06:08:50|5213.14|5175.14|5212.94|5174.94|5213.59|5175.59|5212.94|5174.94|10
1606457340000|2020-11-27 06:09:00|5212.92|5174.92|5213.16|5175.16|5213.28|5175.28|5212.83|5174.83|10
1606457350000|2020-11-27 06:09:10|5213.21|5175.21|5213.51|5175.51|5213.83|5175.83|5213.21|5175.21|9
1606457360000|2020-11-27 06:09:20|5213.43|5175.43|5212.66|5174.66|5213.81|5175.81|5212.66|5174.66|9
1606457370000|2020-11-27 06:09:30|5212.31|5174.31|5211.38|5173.38|5212.31|5174.31|5211.38|5173.38|10
1606457380000|2020-11-27 06:09:40|5211.62|5173.62|5210.12|5172.12|5211.62|5173.62|5210.12|5172.12|9
1606457390000|2020-11-27 06:09:50|5210.1|5172.1|5209.81|5171.81|5210.1|5172.1|5209.81|5171.81|10
1606457400000|2020-11-27 06:10:00|5210.24|5172.24|5208.62|5170.62|5210.6|5172.6|5208.62|5170.62|10
1606457410000|2020-11-27 06:10:10|5208.52|5170.52|5206.38|5168.38|5208.61|5170.61|5206.38|5168.38|10
1606457420000|2020-11-27 06:10:20|5206.83|5168.83|5207|5169|5207|5169|5206.37|5168.37|10
1606457430000|2020-11-27 06:10:30|5207.17|5169.17|5210.26|5172.26|5210.26|5172.26|5207.17|5169.17|10
1606457440000|2020-11-27 06:10:40|5210.56|5172.56|5213.38|5175.38|5213.75|5175.75|5210.56|5172.56|10
1606457450000|2020-11-27 06:10:50|5213.35|5175.35|5215.98|5177.98|5215.98|5177.98|5213.35|5175.35|10
1606457460000|2020-11-27 06:11:00|5216.15|5178.15|5216.91|5178.91|5216.91|5178.91|5215.89|5177.89|10
1606457470000|2020-11-27 06:11:10|5217.36|5179.36|5218.08|5180.08|5218.08|5180.08|5217.36|5179.36|10
1606457480000|2020-11-27 06:11:20|5218.06|5180.06|5218.01|5180.01|5218.27|5180.27|5217.96|5179.96|9
1606457490000|2020-11-27 06:11:30|5218.13|5180.13|5218.86|5180.86|5218.86|5180.86|5218.11|5180.11|9
1606457500000|2020-11-27 06:11:40|5218.78|5180.78|5218.28|5180.28|5218.78|5180.78|5218.25|5180.25|9
1606457510000|2020-11-27 06:11:50|5218.36|5180.36|5217.8|5179.8|5218.36|5180.36|5217.8|5179.8|9
1606457520000|2020-11-27 06:12:00|5217.56|5179.56|5216.92|5178.92|5217.62|5179.62|5216.77|5178.77|10
1606457530000|2020-11-27 06:12:10|5216.9|5178.9|5217.05|5179.05|5217.41|5179.41|5216.9|5178.9|10
1606457540000|2020-11-27 06:12:20|5216.81|5178.81|5217.59|5179.59|5217.59|5179.59|5216.79|5178.79|9
1606457550000|2020-11-27 06:12:30|5217.58|5179.58|5216.61|5178.61|5217.58|5179.58|5216.61|5178.61|10
1606457560000|2020-11-27 06:12:40|5216.36|5178.36|5214.44|5176.44|5216.36|5178.36|5214.13|5176.13|10
1606457570000|2020-11-27 06:12:50|5214.38|5176.38|5212.16|5174.16|5214.38|5176.38|5212.13|5174.13|10
1606457580000|2020-11-27 06:13:00|5211.98|5173.98|5211.28|5173.28|5211.98|5173.98|5211.28|5173.28|10
1606457590000|2020-11-27 06:13:10|5211.42|5173.42|5211.45|5173.45|5211.89|5173.89|5211.42|5173.42|9
1606457600000|2020-11-27 06:13:20|5211.62|5173.62|5211.43|5173.43|5211.62|5173.62|5211.26|5173.26|10
1606457610000|2020-11-27 06:13:30|5211.45|5173.45|5211.42|5173.42|5211.61|5173.61|5211.28|5173.28|10
1606457620000|2020-11-27 06:13:40|5211.52|5173.52|5210.17|5172.17|5211.72|5173.72|5210.17|5172.17|9
1606457630000|2020-11-27 06:13:50|5210.19|5172.19|5210.07|5172.07|5210.41|5172.41|5209.37|5171.37|10
1606457640000|2020-11-27 06:14:00|5209.77|5171.77|5211.67|5173.67|5211.67|5173.67|5209.77|5171.77|10
1606457650000|2020-11-27 06:14:10|5211.86|5173.86|5212.52|5174.52|5212.52|5174.52|5211.86|5173.86|10
1606457660000|2020-11-27 06:14:20|5212.34|5174.34|5211.58|5173.58|5212.34|5174.34|5211.58|5173.58|10
1606457670000|2020-11-27 06:14:30|5210.88|5172.88|5209.27|5171.27|5210.88|5172.88|5209.15|5171.15|10
1606457680000|2020-11-27 06:14:40|5209.22|5171.22|5209.49|5171.49|5209.49|5171.49|5209.11|5171.11|8
1606457690000|2020-11-27 06:14:50|5209.65|5171.65|5209.91|5171.91|5210.13|5172.13|5209.47|5171.47|10
1606457700000|2020-11-27 06:15:00|5210.07|5172.07|5212.34|5174.34|5212.34|5174.34|5210.04|5172.04|10
1606457710000|2020-11-27 06:15:10|5212.84|5174.84|5214.71|5176.71|5214.71|5176.71|5212.84|5174.84|10
1606457720000|2020-11-27 06:15:20|5214.67|5176.67|5215.64|5177.64|5215.64|5177.64|5214.67|5176.67|10
1606457730000|2020-11-27 06:15:30|5215.9|5177.9|5216.2|5178.2|5216.39|5178.39|5215.89|5177.89|10
1606457740000|2020-11-27 06:15:40|5215.97|5177.97|5216.55|5178.55|5216.69|5178.69|5215.97|5177.97|10
1606457750000|2020-11-27 06:15:50|5216.62|5178.62|5217.25|5179.25|5217.26|5179.26|5216.62|5178.62|9
1606457760000|2020-11-27 06:16:00|5217.74|5179.74|5218.94|5180.94|5218.95|5180.95|5217.69|5179.69|10
1606457770000|2020-11-27 06:16:10|5218.99|5180.99|5217.84|5179.84|5218.99|5180.99|5217.84|5179.84|9
1606457780000|2020-11-27 06:16:20|5218.1|5180.1|5216.79|5178.79|5218.25|5180.25|5216.79|5178.79|9
1606457790000|2020-11-27 06:16:30|5216.32|5178.32|5215.04|5177.04|5216.32|5178.32|5214.37|5176.37|10
1606457800000|2020-11-27 06:16:40|5215.19|5177.19|5216.43|5178.43|5216.43|5178.43|5215.19|5177.19|10
1606457810000|2020-11-27 06:16:50|5216.37|5178.37|5217.14|5179.14|5217.14|5179.14|5216.37|5178.37|10
1606457820000|2020-11-27 06:17:00|5217.18|5179.18|5217.01|5179.01|5217.58|5179.58|5216.94|5178.94|9
1606457830000|2020-11-27 06:17:10|5216.71|5178.71|5216.48|5178.48|5216.71|5178.71|5216|5178|10
1606457840000|2020-11-27 06:17:20|5216.47|5178.47|5216.59|5178.59|5216.62|5178.62|5216.23|5178.23|9
1606457850000|2020-11-27 06:17:30|5216.6|5178.6|5217.22|5179.22|5217.22|5179.22|5216.4|5178.4|10
1606457860000|2020-11-27 06:17:40|5217.5|5179.5|5216.83|5178.83|5217.66|5179.66|5216.67|5178.67|10
1606457870000|2020-11-27 06:17:50|5216.88|5178.88|5216.92|5178.92|5217.03|5179.03|5216.67|5178.67|10
1606457880000|2020-11-27 06:18:00|5216.87|5178.87|5216.11|5178.11|5216.96|5178.96|5216.11|5178.11|10
1606457890000|2020-11-27 06:18:10|5215.69|5177.69|5214.86|5176.86|5215.69|5177.69|5214.86|5176.86|10
1606457900000|2020-11-27 06:18:20|5215.04|5177.04|5214.38|5176.38|5215.04|5177.04|5214.38|5176.38|8
1606457910000|2020-11-27 06:18:30|5214.33|5176.33|5214.29|5176.29|5214.33|5176.33|5213.87|5175.87|9
1606457920000|2020-11-27 06:18:40|5214.18|5176.18|5213.24|5175.24|5214.36|5176.36|5213.24|5175.24|10
1606457930000|2020-11-27 06:18:50|5213.14|5175.14|5207.95|5169.95|5213.14|5175.14|5207.95|5169.95|10
1606457940000|2020-11-27 06:19:00|5207.65|5169.65|5205.3|5167.3|5207.65|5169.65|5205.3|5167.3|10
1606457950000|2020-11-27 06:19:10|5205.52|5167.52|5202.41|5164.41|5205.52|5167.52|5202.22|5164.22|9
1606457960000|2020-11-27 06:19:20|5202.29|5164.29|5203.82|5165.82|5203.82|5165.82|5202.15|5164.15|10
1606457970000|2020-11-27 06:19:30|5204.79|5166.79|5204.43|5166.43|5205.63|5167.63|5204.27|5166.27|10
1606457980000|2020-11-27 06:19:40|5204.62|5166.62|5203.59|5165.59|5204.62|5166.62|5203.39|5165.39|10
1606457990000|2020-11-27 06:19:50|5203.45|5165.45|5200.64|5162.64|5203.45|5165.45|5200.64|5162.64|9
1606458000000|2020-11-27 06:20:00|5200.36|5162.36|5199.74|5161.74|5200.36|5162.36|5199.61|5161.61|10
1606458010000|2020-11-27 06:20:10|5199.45|5161.45|5198.92|5160.92|5199.45|5161.45|5198.71|5160.71|10
1606458020000|2020-11-27 06:20:20|5198.86|5160.86|5201.28|5163.28|5201.28|5163.28|5198.86|5160.86|10
1606458030000|2020-11-27 06:20:30|5201.25|5163.25|5200.3|5162.3|5201.25|5163.25|5200.22|5162.22|10
1606458040000|2020-11-27 06:20:40|5199.94|5161.94|5200.02|5162.02|5200.02|5162.02|5199.66|5161.66|9
1606458050000|2020-11-27 06:20:50|5200.16|5162.16|5202.91|5164.91|5203.14|5165.14|5200.16|5162.16|10
1606458060000|2020-11-27 06:21:00|5202.96|5164.96|5203.09|5165.09|5203.45|5165.45|5202.89|5164.89|10
1606458070000|2020-11-27 06:21:10|5202.94|5164.94|5203.48|5165.48|5203.53|5165.53|5202.51|5164.51|10
1606458080000|2020-11-27 06:21:20|5203.57|5165.57|5202.21|5164.21|5204.03|5166.03|5202.21|5164.21|10
1606458090000|2020-11-27 06:21:30|5201.92|5163.92|5200.74|5162.74|5201.92|5163.92|5200.63|5162.63|10
1606458100000|2020-11-27 06:21:40|5200.32|5162.32|5195.53|5157.53|5200.32|5162.32|5195.53|5157.53|10
1606458110000|2020-11-27 06:21:50|5195.75|5157.75|5195.18|5157.18|5195.75|5157.75|5194.75|5156.75|10
1606458120000|2020-11-27 06:22:00|5195.12|5157.12|5197.74|5159.74|5197.74|5159.74|5195.12|5157.12|10
1606458130000|2020-11-27 06:22:10|5197.84|5159.84|5198.03|5160.03|5198.07|5160.07|5197.78|5159.78|9
1606458140000|2020-11-27 06:22:20|5198.1|5160.1|5200.14|5162.14|5200.14|5162.14|5198.1|5160.1|10
1606458150000|2020-11-27 06:22:30|5200.45|5162.45|5202.19|5164.19|5202.19|5164.19|5200.45|5162.45|10
1606458160000|2020-11-27 06:22:40|5202.03|5164.03|5204.68|5166.68|5204.68|5166.68|5201.94|5163.94|10
1606458170000|2020-11-27 06:22:50|5204.67|5166.67|5206.44|5168.44|5206.44|5168.44|5204.67|5166.67|9
1606458180000|2020-11-27 06:23:00|5207.12|5169.12|5208.75|5170.75|5208.76|5170.76|5207.12|5169.12|10
1606458190000|2020-11-27 06:23:10|5208.77|5170.77|5209.33|5171.33|5209.33|5171.33|5208.77|5170.77|10
1606458200000|2020-11-27 06:23:20|5209.48|5171.48|5210.82|5172.82|5210.82|5172.82|5209.48|5171.48|10
1606458210000|2020-11-27 06:23:30|5210.99|5172.99|5213.5|5175.5|5213.81|5175.81|5210.99|5172.99|10
1606458220000|2020-11-27 06:23:40|5213.39|5175.39|5212.64|5174.64|5214.09|5176.09|5212.64|5174.64|10
1606458230000|2020-11-27 06:23:50|5212.88|5174.88|5213.95|5175.95|5213.95|5175.95|5212.88|5174.88|10
1606458240000|2020-11-27 06:24:00|5213.92|5175.92|5214.62|5176.62|5214.62|5176.62|5213.92|5175.92|9
1606458250000|2020-11-27 06:24:10|5214.94|5176.94|5218.42|5180.42|5218.42|5180.42|5214.94|5176.94|10
1606458260000|2020-11-27 06:24:20|5218.46|5180.46|5218|5180|5218.46|5180.46|5217.91|5179.91|9
1606458270000|2020-11-27 06:24:30|5218.32|5180.32|5218.07|5180.07|5218.43|5180.43|5217.84|5179.84|10
1606458280000|2020-11-27 06:24:40|5218.97|5180.97|5220.72|5182.72|5220.77|5182.77|5218.97|5180.97|10
1606458290000|2020-11-27 06:24:50|5220.84|5182.84|5222.29|5184.29|5222.45|5184.45|5220.84|5182.84|10
1606458300000|2020-11-27 06:25:00|5222.36|5184.36|5221.08|5183.08|5222.47|5184.47|5221.08|5183.08|10
1606458310000|2020-11-27 06:25:10|5221.04|5183.04|5220.63|5182.63|5221.04|5183.04|5220.23|5182.23|10
1606458320000|2020-11-27 06:25:20|5220.52|5182.52|5220.41|5182.41|5221.07|5183.07|5220.41|5182.41|10
1606458330000|2020-11-27 06:25:30|5220.21|5182.21|5219.55|5181.55|5220.41|5182.41|5219.55|5181.55|10
1606458340000|2020-11-27 06:25:40|5219.64|5181.64|5217.15|5179.15|5219.64|5181.64|5216.45|5178.45|10
1606458350000|2020-11-27 06:25:50|5216.72|5178.72|5217.22|5179.22|5217.32|5179.32|5216.72|5178.72|9
1606458360000|2020-11-27 06:26:00|5217.41|5179.41|5218.19|5180.19|5218.19|5180.19|5217.38|5179.38|9
1606458370000|2020-11-27 06:26:10|5218.08|5180.08|5217.46|5179.46|5218.08|5180.08|5217.4|5179.4|8
1606458380000|2020-11-27 06:26:20|5217.44|5179.44|5217.17|5179.17|5217.45|5179.45|5216.97|5178.97|10
1606458390000|2020-11-27 06:26:30|5217.15|5179.15|5217.47|5179.47|5217.6|5179.6|5217.15|5179.15|10
1606458400000|2020-11-27 06:26:40|5217.99|5179.99|5218.12|5180.12|5218.12|5180.12|5217.66|5179.66|10
1606458410000|2020-11-27 06:26:50|5218.65|5180.65|5218.84|5180.84|5218.96|5180.96|5218.62|5180.62|10
1606458420000|2020-11-27 06:27:00|5219.08|5181.08|5218.99|5180.99|5219.19|5181.19|5218.99|5180.99|9
1606458430000|2020-11-27 06:27:10|5218.94|5180.94|5218.73|5180.73|5218.94|5180.94|5218.67|5180.67|9
1606458440000|2020-11-27 06:27:20|5218.72|5180.72|5219.04|5181.04|5219.23|5181.23|5218.44|5180.44|9
1606458450000|2020-11-27 06:27:30|5218.83|5180.83|5219.55|5181.55|5219.55|5181.55|5218.55|5180.55|10
1606458460000|2020-11-27 06:27:40|5219.49|5181.49|5218.59|5180.59|5219.62|5181.62|5218.59|5180.59|10
1606458470000|2020-11-27 06:27:50|5218.38|5180.38|5215.86|5177.86|5218.38|5180.38|5215.86|5177.86|9
1606458480000|2020-11-27 06:28:00|5215.72|5177.72|5215.58|5177.58|5216.01|5178.01|5215.58|5177.58|10
1606458490000|2020-11-27 06:28:10|5215.79|5177.79|5215.33|5177.33|5215.8|5177.8|5215.33|5177.33|10
1606458500000|2020-11-27 06:28:20|5215.3|5177.3|5215.04|5177.04|5215.49|5177.49|5214.93|5176.93|10
1606458510000|2020-11-27 06:28:30|5214.97|5176.97|5214.45|5176.45|5215.03|5177.03|5214.45|5176.45|10
1606458520000|2020-11-27 06:28:40|5214.41|5176.41|5213.78|5175.78|5214.41|5176.41|5213.68|5175.68|10
1606458530000|2020-11-27 06:28:50|5213.65|5175.65|5212.86|5174.86|5213.65|5175.65|5212.86|5174.86|10
1606458540000|2020-11-27 06:29:00|5212.88|5174.88|5211.76|5173.76|5212.88|5174.88|5211.71|5173.71|10
1606458550000|2020-11-27 06:29:10|5211.84|5173.84|5211.49|5173.49|5211.87|5173.87|5211.48|5173.48|10
1606458560000|2020-11-27 06:29:20|5211.51|5173.51|5211.1|5173.1|5211.67|5173.67|5210.97|5172.97|10
1606458570000|2020-11-27 06:29:30|5211.09|5173.09|5211.11|5173.11|5211.3|5173.3|5211.09|5173.09|10
1606458580000|2020-11-27 06:29:40|5211.25|5173.25|5211.13|5173.13|5211.31|5173.31|5210.93|5172.93|10
1606458590000|2020-11-27 06:29:50|5211.01|5173.01|5212.11|5174.11|5212.34|5174.34|5211.01|5173.01|10
1606458600000|2020-11-27 06:30:00|5212.17|5174.17|5213.37|5175.37|5213.37|5175.37|5211.54|5173.54|10
1606458610000|2020-11-27 06:30:10|5213.28|5175.28|5217.66|5179.66|5217.66|5179.66|5213.28|5175.28|10
1606458620000|2020-11-27 06:30:20|5218.33|5180.33|5222.18|5184.18|5222.18|5184.18|5218.33|5180.33|10
1606458630000|2020-11-27 06:30:30|5222.55|5184.55|5223.44|5185.44|5223.44|5185.44|5222.32|5184.32|10
1606458640000|2020-11-27 06:30:40|5222.76|5184.76|5224.12|5186.12|5224.2|5186.2|5222.65|5184.65|10
1606458650000|2020-11-27 06:30:50|5223.85|5185.85|5223.28|5185.28|5223.85|5185.85|5223.21|5185.21|9
1606458660000|2020-11-27 06:31:00|5223.31|5185.31|5223.42|5185.42|5223.52|5185.52|5223.24|5185.24|10
1606458670000|2020-11-27 06:31:10|5223.59|5185.59|5224.49|5186.49|5224.49|5186.49|5223.53|5185.53|9
1606458680000|2020-11-27 06:31:20|5224.79|5186.79|5224.44|5186.44|5224.79|5186.79|5224.41|5186.41|9
1606458690000|2020-11-27 06:31:30|5224.7|5186.7|5225.04|5187.04|5225.06|5187.06|5224.7|5186.7|9
1606458700000|2020-11-27 06:31:40|5225.25|5187.25|5227.34|5189.34|5227.34|5189.34|5225.25|5187.25|10
1606458710000|2020-11-27 06:31:50|5227.74|5189.74|5230.43|5192.43|5230.43|5192.43|5227.74|5189.74|10
1606458720000|2020-11-27 06:32:00|5231.2|5193.2|5231.32|5193.32|5232.37|5194.37|5231.2|5193.2|10
1606458730000|2020-11-27 06:32:10|5231.07|5193.07|5231.7|5193.7|5231.7|5193.7|5229.9|5191.9|10
1606458740000|2020-11-27 06:32:20|5231.82|5193.82|5232.24|5194.24|5233.08|5195.08|5231.82|5193.82|10
1606458750000|2020-11-27 06:32:30|5232.35|5194.35|5231.67|5193.67|5233.19|5195.19|5231.65|5193.65|10
1606458760000|2020-11-27 06:32:40|5231.36|5193.36|5231.4|5193.4|5232.04|5194.04|5231.06|5193.06|10
1606458770000|2020-11-27 06:32:50|5231.38|5193.38|5230.98|5192.98|5231.38|5193.38|5230.73|5192.73|10
1606458780000|2020-11-27 06:33:00|5231.06|5193.06|5231.55|5193.55|5231.86|5193.86|5231.06|5193.06|10
1606458790000|2020-11-27 06:33:10|5231.56|5193.56|5230.96|5192.96|5231.7|5193.7|5230.95|5192.95|10
1606458800000|2020-11-27 06:33:20|5231.29|5193.29|5231.85|5193.85|5231.87|5193.87|5231.29|5193.29|9
1606458810000|2020-11-27 06:33:30|5231.83|5193.83|5232.52|5194.52|5232.52|5194.52|5231.83|5193.83|10
1606458820000|2020-11-27 06:33:40|5232.79|5194.79|5232.36|5194.36|5232.9|5194.9|5232.36|5194.36|9
1606458830000|2020-11-27 06:33:50|5232.39|5194.39|5232.36|5194.36|5232.44|5194.44|5232.24|5194.24|10
1606458840000|2020-11-27 06:34:00|5232.79|5194.79|5233.24|5195.24|5233.24|5195.24|5232.79|5194.79|9
1606458850000|2020-11-27 06:34:10|5233.29|5195.29|5230.15|5192.15|5233.39|5195.39|5230.15|5192.15|10
1606458860000|2020-11-27 06:34:20|5230.07|5192.07|5229.34|5191.34|5230.23|5192.23|5228.89|5190.89|10
1606458870000|2020-11-27 06:34:30|5229.43|5191.43|5230.49|5192.49|5230.49|5192.49|5229.43|5191.43|10
1606458880000|2020-11-27 06:34:40|5230.48|5192.48|5230.33|5192.33|5230.49|5192.49|5230.33|5192.33|10
1606458890000|2020-11-27 06:34:50|5230.59|5192.59|5229.86|5191.86|5230.59|5192.59|5229.84|5191.84|10
1606458900000|2020-11-27 06:35:00|5230.01|5192.01|5228.28|5190.28|5230.01|5192.01|5228.28|5190.28|10
1606458910000|2020-11-27 06:35:10|5228.02|5190.02|5226.97|5188.97|5228.02|5190.02|5226.77|5188.77|10
1606458920000|2020-11-27 06:35:20|5226.39|5188.39|5225.4|5187.4|5226.39|5188.39|5225.4|5187.4|9
1606458930000|2020-11-27 06:35:30|5225.57|5187.57|5225.09|5187.09|5225.57|5187.57|5225.09|5187.09|10
1606458940000|2020-11-27 06:35:40|5224.91|5186.91|5224.7|5186.7|5225.25|5187.25|5224.7|5186.7|9
1606458950000|2020-11-27 06:35:50|5224.61|5186.61|5225.59|5187.59|5225.59|5187.59|5224.41|5186.41|10
1606458960000|2020-11-27 06:36:00|5225.77|5187.77|5227.66|5189.66|5227.73|5189.73|5225.77|5187.77|10
1606458970000|2020-11-27 06:36:10|5228.19|5190.19|5226.65|5188.65|5228.19|5190.19|5226.65|5188.65|9
1606458980000|2020-11-27 06:36:20|5226.61|5188.61|5226.23|5188.23|5226.61|5188.61|5226.23|5188.23|8
1606458990000|2020-11-27 06:36:30|5226.49|5188.49|5226.96|5188.96|5226.96|5188.96|5226.46|5188.46|8
1606459000000|2020-11-27 06:36:40|5227.13|5189.13|5227.21|5189.21|5227.36|5189.36|5227.09|5189.09|10
1606459010000|2020-11-27 06:36:50|5227.17|5189.17|5228.36|5190.36|5228.36|5190.36|5227.17|5189.17|9
1606459020000|2020-11-27 06:37:00|5228.37|5190.37|5229.27|5191.27|5229.27|5191.27|5228.33|5190.33|10
1606459030000|2020-11-27 06:37:10|5229.41|5191.41|5230.75|5192.75|5231.01|5193.01|5229.41|5191.41|10
1606459040000|2020-11-27 06:37:20|5230.79|5192.79|5231.16|5193.16|5231.16|5193.16|5230.2|5192.2|9
1606459050000|2020-11-27 06:37:30|5231.28|5193.28|5231.42|5193.42|5231.67|5193.67|5231.28|5193.28|8
1606459060000|2020-11-27 06:37:40|5231.56|5193.56|5234.01|5196.01|5234.01|5196.01|5231.56|5193.56|10
1606459070000|2020-11-27 06:37:50|5234.19|5196.19|5236.73|5198.73|5236.73|5198.73|5234.19|5196.19|10
1606459080000|2020-11-27 06:38:00|5236.6|5198.6|5238.97|5200.97|5239.31|5201.31|5236.6|5198.6|10
1606459090000|2020-11-27 06:38:10|5238.73|5200.73|5239.95|5201.95|5240.29|5202.29|5238.73|5200.73|10
1606459100000|2020-11-27 06:38:20|5240.45|5202.45|5241.24|5203.24|5242.52|5204.52|5240.45|5202.45|9
1606459110000|2020-11-27 06:38:30|5241.68|5203.68|5239.84|5201.84|5242.47|5204.47|5239.33|5201.33|10
1606459120000|2020-11-27 06:38:40|5239.98|5201.98|5241.17|5203.17|5241.17|5203.17|5239.98|5201.98|10
1606459130000|2020-11-27 06:38:50|5241.08|5203.08|5239.9|5201.9|5241.08|5203.08|5239.17|5201.17|10
1606459140000|2020-11-27 06:39:00|5239.53|5201.53|5241.29|5203.29|5241.29|5203.29|5239.53|5201.53|9
1606459150000|2020-11-27 06:39:10|5241.52|5203.52|5243.89|5205.89|5243.89|5205.89|5241.26|5203.26|10
1606459160000|2020-11-27 06:39:20|5243.93|5205.93|5244.18|5206.18|5244.79|5206.79|5243.93|5205.93|10
1606459170000|2020-11-27 06:39:30|5244.49|5206.49|5245.95|5207.95|5246.09|5208.09|5244.49|5206.49|10
1606459180000|2020-11-27 06:39:40|5246.22|5208.22|5245.55|5207.55|5246.22|5208.22|5245.42|5207.42|10
1606459190000|2020-11-27 06:39:50|5245.58|5207.58|5245.27|5207.27|5245.85|5207.85|5245.26|5207.26|9
1606459200000|2020-11-27 06:40:00|5245.01|5207.01|5246.26|5208.26|5246.26|5208.26|5244.93|5206.93|10
1606459210000|2020-11-27 06:40:10|5245.95|5207.95|5245.85|5207.85|5246.4|5208.4|5245.58|5207.58|10
1606459220000|2020-11-27 06:40:20|5245.86|5207.86|5245.73|5207.73|5245.88|5207.88|5245.53|5207.53|10
1606459230000|2020-11-27 06:40:30|5245.7|5207.7|5244.42|5206.42|5245.7|5207.7|5244.42|5206.42|10
1606459240000|2020-11-27 06:40:40|5244.4|5206.4|5245.03|5207.03|5245.03|5207.03|5244.4|5206.4|9
1606459250000|2020-11-27 06:40:50|5245.12|5207.12|5243.56|5205.56|5245.45|5207.45|5243.56|5205.56|9
1606459260000|2020-11-27 06:41:00|5243.06|5205.06|5241.27|5203.27|5243.13|5205.13|5241.27|5203.27|9
1606459270000|2020-11-27 06:41:10|5241.13|5203.13|5237.65|5199.65|5241.23|5203.23|5237.65|5199.65|10
1606459280000|2020-11-27 06:41:20|5237.68|5199.68|5238.24|5200.24|5238.24|5200.24|5237.5|5199.5|10
1606459290000|2020-11-27 06:41:30|5238.03|5200.03|5235.54|5197.54|5238.03|5200.03|5235.5|5197.5|10
1606459300000|2020-11-27 06:41:40|5235.43|5197.43|5235.89|5197.89|5236.12|5198.12|5235.43|5197.43|9
1606459310000|2020-11-27 06:41:50|5235.84|5197.84|5234.67|5196.67|5235.84|5197.84|5234.67|5196.67|9
1606459320000|2020-11-27 06:42:00|5234.51|5196.51|5233.44|5195.44|5234.66|5196.66|5233.44|5195.44|10
1606459330000|2020-11-27 06:42:10|5233.33|5195.33|5232.54|5194.54|5233.33|5195.33|5232.45|5194.45|10
1606459340000|2020-11-27 06:42:20|5232.52|5194.52|5232.48|5194.48|5232.67|5194.67|5232.17|5194.17|9
1606459350000|2020-11-27 06:42:30|5232.38|5194.38|5232.81|5194.81|5232.83|5194.83|5232.2|5194.2|10
1606459360000|2020-11-27 06:42:40|5232.7|5194.7|5232.14|5194.14|5232.81|5194.81|5232.14|5194.14|10
1606459370000|2020-11-27 06:42:50|5232.15|5194.15|5233.65|5195.65|5233.65|5195.65|5232.14|5194.14|9
1606459380000|2020-11-27 06:43:00|5233.78|5195.78|5237.18|5199.18|5237.18|5199.18|5233.78|5195.78|10
1606459390000|2020-11-27 06:43:10|5237.57|5199.57|5237.51|5199.51|5237.73|5199.73|5237.33|5199.33|10
1606459400000|2020-11-27 06:43:20|5237.71|5199.71|5239.84|5201.84|5239.84|5201.84|5237.71|5199.71|9
1606459410000|2020-11-27 06:43:30|5240.19|5202.19|5240.44|5202.44|5240.54|5202.54|5239.72|5201.72|10
1606459420000|2020-11-27 06:43:40|5240.45|5202.45|5240.11|5202.11|5240.57|5202.57|5240.11|5202.11|10
1606459430000|2020-11-27 06:43:50|5240.45|5202.45|5241.19|5203.19|5241.41|5203.41|5240.44|5202.44|10
1606459440000|2020-11-27 06:44:00|5241.45|5203.45|5242.28|5204.28|5242.28|5204.28|5241.38|5203.38|9
1606459450000|2020-11-27 06:44:10|5242.22|5204.22|5241.68|5203.68|5242.22|5204.22|5241.61|5203.61|8
1606459460000|2020-11-27 06:44:20|5241.61|5203.61|5240.33|5202.33|5241.61|5203.61|5240.14|5202.14|10
1606459470000|2020-11-27 06:44:30|5240.12|5202.12|5239.93|5201.93|5240.25|5202.25|5239.81|5201.81|9
1606459480000|2020-11-27 06:44:40|5240.26|5202.26|5239.75|5201.75|5240.26|5202.26|5239.46|5201.46|10
1606459490000|2020-11-27 06:44:50|5239.83|5201.83|5239.85|5201.85|5240|5202|5239.72|5201.72|9
1606459500000|2020-11-27 06:45:00|5239.6|5201.6|5239.23|5201.23|5239.78|5201.78|5238.98|5200.98|10
1606459510000|2020-11-27 06:45:10|5239.36|5201.36|5239.86|5201.86|5239.88|5201.88|5239.36|5201.36|10
1606459520000|2020-11-27 06:45:20|5240.01|5202.01|5241.25|5203.25|5241.25|5203.25|5239.93|5201.93|10
1606459530000|2020-11-27 06:45:30|5241.4|5203.4|5244.14|5206.14|5244.14|5206.14|5241.4|5203.4|10
1606459540000|2020-11-27 06:45:40|5244.69|5206.69|5248.43|5210.43|5248.43|5210.43|5244.69|5206.69|10
1606459550000|2020-11-27 06:45:50|5248.61|5210.61|5249.36|5211.36|5249.82|5211.82|5248.61|5210.61|10
1606459560000|2020-11-27 06:46:00|5249.44|5211.44|5250.43|5212.43|5250.43|5212.43|5249.44|5211.44|9
1606459570000|2020-11-27 06:46:10|5250.72|5212.72|5249.24|5211.24|5250.78|5212.78|5249.24|5211.24|10
1606459580000|2020-11-27 06:46:20|5249|5211|5248.7|5210.7|5249|5211|5248.37|5210.37|10
1606459590000|2020-11-27 06:46:30|5248.89|5210.89|5249.51|5211.51|5249.51|5211.51|5248.67|5210.67|9
1606459600000|2020-11-27 06:46:40|5249.45|5211.45|5250.03|5212.03|5250.14|5212.14|5249.45|5211.45|10
1606459610000|2020-11-27 06:46:50|5250.08|5212.08|5249.14|5211.14|5250.08|5212.08|5249.1|5211.1|9
1606459620000|2020-11-27 06:47:00|5249.2|5211.2|5249.85|5211.85|5249.96|5211.96|5248.73|5210.73|10
1606459630000|2020-11-27 06:47:10|5249.84|5211.84|5248.38|5210.38|5250.1|5212.1|5248.38|5210.38|10
1606459640000|2020-11-27 06:47:20|5248.1|5210.1|5247.73|5209.73|5248.15|5210.15|5247.73|5209.73|10
1606459650000|2020-11-27 06:47:30|5247.41|5209.41|5245.73|5207.73|5247.41|5209.41|5245.67|5207.67|10
1606459660000|2020-11-27 06:47:40|5245.6|5207.6|5243.47|5205.47|5245.6|5207.6|5243.47|5205.47|9
1606459670000|2020-11-27 06:47:50|5243.52|5205.52|5243.26|5205.26|5243.61|5205.61|5242.98|5204.98|10
1606459680000|2020-11-27 06:48:00|5243.08|5205.08|5242.66|5204.66|5243.31|5205.31|5242.66|5204.66|10
1606459690000|2020-11-27 06:48:10|5242.71|5204.71|5241.54|5203.54|5242.83|5204.83|5241.5|5203.5|10
1606459700000|2020-11-27 06:48:20|5241.32|5203.32|5241.3|5203.3|5241.32|5203.32|5241.13|5203.13|9
1606459710000|2020-11-27 06:48:30|5241.34|5203.34|5240.53|5202.53|5241.58|5203.58|5240.53|5202.53|10
1606459720000|2020-11-27 06:48:40|5240.5|5202.5|5239.8|5201.8|5240.5|5202.5|5239.8|5201.8|10
1606459730000|2020-11-27 06:48:50|5239.53|5201.53|5239.91|5201.91|5239.91|5201.91|5239.4|5201.4|9
1606459740000|2020-11-27 06:49:00|5240.13|5202.13|5240.11|5202.11|5240.35|5202.35|5240.11|5202.11|10
1606459750000|2020-11-27 06:49:10|5240.18|5202.18|5239.41|5201.41|5240.18|5202.18|5238.96|5200.96|9
1606459760000|2020-11-27 06:49:20|5239.31|5201.31|5239.21|5201.21|5239.47|5201.47|5238.91|5200.91|10
1606459770000|2020-11-27 06:49:30|5239.23|5201.23|5238.77|5200.77|5239.54|5201.54|5238.6|5200.6|10
1606459780000|2020-11-27 06:49:40|5238.55|5200.55|5236.49|5198.49|5238.55|5200.55|5236.49|5198.49|9
1606459790000|2020-11-27 06:49:50|5236.45|5198.45|5236.09|5198.09|5236.46|5198.46|5236.09|5198.09|10
1606459800000|2020-11-27 06:50:00|5235.87|5197.87|5235.5|5197.5|5236.03|5198.03|5235.5|5197.5|10
1606459810000|2020-11-27 06:50:10|5235.47|5197.47|5235.18|5197.18|5235.47|5197.47|5235.07|5197.07|8
1606459820000|2020-11-27 06:50:20|5235.35|5197.35|5235.34|5197.34|5235.89|5197.89|5235.2|5197.2|9
1606459830000|2020-11-27 06:50:30|5235.56|5197.56|5234.31|5196.31|5235.71|5197.71|5234.31|5196.31|9
1606459840000|2020-11-27 06:50:40|5234.12|5196.12|5234|5196|5234.39|5196.39|5234|5196|9
1606459850000|2020-11-27 06:50:50|5233.91|5195.91|5234.11|5196.11|5234.11|5196.11|5233.72|5195.72|9
1606459860000|2020-11-27 06:51:00|5234.12|5196.12|5235.16|5197.16|5235.35|5197.35|5234.1|5196.1|9
1606459870000|2020-11-27 06:51:10|5235.37|5197.37|5236.92|5198.92|5237.15|5199.15|5235.37|5197.37|10
1606459880000|2020-11-27 06:51:20|5236.75|5198.75|5237|5199|5237|5199|5236.68|5198.68|10
1606459890000|2020-11-27 06:51:30|5237.03|5199.03|5236.64|5198.64|5237.03|5199.03|5236.64|5198.64|9
1606459900000|2020-11-27 06:51:40|5236.94|5198.94|5236.83|5198.83|5237.03|5199.03|5236.61|5198.61|10
1606459910000|2020-11-27 06:51:50|5236.86|5198.86|5237.87|5199.87|5237.93|5199.93|5236.86|5198.86|10
1606459920000|2020-11-27 06:52:00|5237.89|5199.89|5238.38|5200.38|5238.38|5200.38|5237.87|5199.87|10
1606459930000|2020-11-27 06:52:10|5238.51|5200.51|5238.92|5200.92|5238.98|5200.98|5238.51|5200.51|10
1606459940000|2020-11-27 06:52:20|5238.78|5200.78|5238.94|5200.94|5239.33|5201.33|5238.66|5200.66|10
1606459950000|2020-11-27 06:52:30|5239.22|5201.22|5239.34|5201.34|5239.34|5201.34|5238.77|5200.77|9
1606459960000|2020-11-27 06:52:40|5239.44|5201.44|5243.12|5205.12|5243.12|5205.12|5239.44|5201.44|10
1606459970000|2020-11-27 06:52:50|5242.97|5204.97|5242.7|5204.7|5243.03|5205.03|5242.63|5204.63|9
1606459980000|2020-11-27 06:53:00|5242.65|5204.65|5242.68|5204.68|5242.83|5204.83|5242.54|5204.54|10
1606459990000|2020-11-27 06:53:10|5242.65|5204.65|5242.53|5204.53|5242.94|5204.94|5242.53|5204.53|7
1606460000000|2020-11-27 06:53:20|5242.5|5204.5|5243.49|5205.49|5243.49|5205.49|5242.5|5204.5|10
1606460010000|2020-11-27 06:53:30|5243.64|5205.64|5245.83|5207.83|5245.98|5207.98|5243.61|5205.61|10
1606460020000|2020-11-27 06:53:40|5246.27|5208.27|5247.7|5209.7|5248.33|5210.33|5246.27|5208.27|10
1606460030000|2020-11-27 06:53:50|5247.46|5209.46|5246.89|5208.89|5247.46|5209.46|5246.89|5208.89|8
1606460040000|2020-11-27 06:54:00|5246.7|5208.7|5248.95|5210.95|5248.95|5210.95|5246.7|5208.7|10
1606460050000|2020-11-27 06:54:10|5249.1|5211.1|5249.83|5211.83|5249.94|5211.94|5249.1|5211.1|9
1606460060000|2020-11-27 06:54:20|5249.48|5211.48|5249.5|5211.5|5249.53|5211.53|5249.11|5211.11|8
1606460070000|2020-11-27 06:54:30|5249.39|5211.39|5249.9|5211.9|5250|5212|5249.39|5211.39|10
1606460080000|2020-11-27 06:54:40|5249.71|5211.71|5248.27|5210.27|5249.71|5211.71|5248.27|5210.27|10
1606460090000|2020-11-27 06:54:50|5248.32|5210.32|5246.39|5208.39|5248.32|5210.32|5246.39|5208.39|10
1606460100000|2020-11-27 06:55:00|5246.35|5208.35|5244.79|5206.79|5246.35|5208.35|5244.79|5206.79|10
1606460110000|2020-11-27 06:55:10|5244.76|5206.76|5245.72|5207.72|5245.77|5207.77|5244.76|5206.76|9
1606460120000|2020-11-27 06:55:20|5245.7|5207.7|5247.04|5209.04|5247.04|5209.04|5245.7|5207.7|10
1606460130000|2020-11-27 06:55:30|5246.92|5208.92|5247.76|5209.76|5247.76|5209.76|5246.9|5208.9|9
1606460140000|2020-11-27 06:55:40|5247.95|5209.95|5250.13|5212.13|5250.13|5212.13|5247.95|5209.95|10
1606460150000|2020-11-27 06:55:50|5250.22|5212.22|5250.18|5212.18|5251|5213|5250.09|5212.09|10
1606460160000|2020-11-27 06:56:00|5250.2|5212.2|5247.66|5209.66|5250.2|5212.2|5247.66|5209.66|10
1606460170000|2020-11-27 06:56:10|5247.58|5209.58|5246.43|5208.43|5247.58|5209.58|5246.36|5208.36|10
1606460180000|2020-11-27 06:56:20|5246.44|5208.44|5245.72|5207.72|5246.53|5208.53|5245.72|5207.72|9
1606460190000|2020-11-27 06:56:30|5245.55|5207.55|5245.2|5207.2|5245.55|5207.55|5245.19|5207.19|10
1606460200000|2020-11-27 06:56:40|5244.77|5206.77|5244.47|5206.47|5244.77|5206.77|5244.39|5206.39|8
1606460210000|2020-11-27 06:56:50|5244.06|5206.06|5243.32|5205.32|5244.06|5206.06|5243.32|5205.32|10
1606460220000|2020-11-27 06:57:00|5242.55|5204.55|5241.37|5203.37|5242.55|5204.55|5241.37|5203.37|9
1606460230000|2020-11-27 06:57:10|5241.31|5203.31|5240.66|5202.66|5241.5|5203.5|5240.66|5202.66|9
1606460240000|2020-11-27 06:57:20|5240.47|5202.47|5241.29|5203.29|5241.49|5203.49|5240.47|5202.47|9
1606460250000|2020-11-27 06:57:30|5241.16|5203.16|5239.44|5201.44|5241.16|5203.16|5239.44|5201.44|10
1606460260000|2020-11-27 06:57:40|5239.29|5201.29|5238.78|5200.78|5239.29|5201.29|5238.7|5200.7|10
1606460270000|2020-11-27 06:57:50|5238.62|5200.62|5237.01|5199.01|5238.62|5200.62|5237.01|5199.01|10
1606460280000|2020-11-27 06:58:00|5237|5199|5236.5|5198.5|5237.28|5199.28|5236.5|5198.5|10
1606460290000|2020-11-27 06:58:10|5236.25|5198.25|5235.13|5197.13|5236.25|5198.25|5235.1|5197.1|10
1606460300000|2020-11-27 06:58:20|5235.11|5197.11|5234.16|5196.16|5235.11|5197.11|5234.03|5196.03|9
1606460310000|2020-11-27 06:58:30|5233.66|5195.66|5233.53|5195.53|5233.66|5195.66|5233.32|5195.32|8
1606460320000|2020-11-27 06:58:40|5233.4|5195.4|5233.03|5195.03|5233.4|5195.4|5232.7|5194.7|10
1606460330000|2020-11-27 06:58:50|5232.83|5194.83|5231.13|5193.13|5232.83|5194.83|5231.13|5193.13|9
1606460340000|2020-11-27 06:59:00|5231.18|5193.18|5231.96|5193.96|5232.17|5194.17|5230.92|5192.92|9
1606460350000|2020-11-27 06:59:10|5231.77|5193.77|5229.6|5191.6|5231.77|5193.77|5229.6|5191.6|10
1606460360000|2020-11-27 06:59:20|5229.44|5191.44|5230.45|5192.45|5230.45|5192.45|5229.05|5191.05|10
1606460370000|2020-11-27 06:59:30|5230.52|5192.52|5234.18|5196.18|5234.19|5196.19|5230.52|5192.52|10
1606460380000|2020-11-27 06:59:40|5234.14|5196.14|5236.03|5198.03|5236.03|5198.03|5234.1|5196.1|10
1606460390000|2020-11-27 06:59:50|5236.28|5198.28|5238.57|5200.57|5238.62|5200.62|5236.28|5198.28|9
1606460400000|2020-11-27 07:00:00|5238.48|5200.48|5240.52|5202.52|5240.52|5202.52|5238.47|5200.47|10
1606460410000|2020-11-27 07:00:10|5240.38|5202.38|5241.38|5203.38|5241.38|5203.38|5240.38|5202.38|9
1606460420000|2020-11-27 07:00:20|5241.28|5203.28|5242.35|5204.35|5242.35|5204.35|5241.2|5203.2|10
1606460430000|2020-11-27 07:00:30|5242.77|5204.77|5242.08|5204.08|5242.77|5204.77|5242.08|5204.08|10
1606460440000|2020-11-27 07:00:40|5242.24|5204.24|5239.53|5201.53|5242.24|5204.24|5239.53|5201.53|10
1606460450000|2020-11-27 07:00:50|5238.49|5200.49|5238.18|5200.18|5238.6|5200.6|5238.18|5200.18|9
1606460460000|2020-11-27 07:01:00|5238.22|5200.22|5233.61|5195.61|5238.22|5200.22|5233.61|5195.61|10
1606460470000|2020-11-27 07:01:10|5233.24|5195.24|5231.5|5193.5|5233.24|5195.24|5231.5|5193.5|10
1606460480000|2020-11-27 07:01:20|5231.32|5193.32|5227.56|5189.56|5231.32|5193.32|5227.13|5189.13|10
1606460490000|2020-11-27 07:01:30|5227.69|5189.69|5227.61|5189.61|5228.62|5190.62|5227.61|5189.61|10
1606460500000|2020-11-27 07:01:40|5227.5|5189.5|5226.12|5188.12|5227.5|5189.5|5226.12|5188.12|10
1606460510000|2020-11-27 07:01:50|5225.53|5187.53|5225.33|5187.33|5225.53|5187.53|5224.87|5186.87|10
1606460520000|2020-11-27 07:02:00|5225.19|5187.19|5223.51|5185.51|5225.23|5187.23|5223.51|5185.51|10
1606460530000|2020-11-27 07:02:10|5223.19|5185.19|5220.7|5182.7|5223.19|5185.19|5220.7|5182.7|10
1606460540000|2020-11-27 07:02:20|5220.5|5182.5|5216.05|5178.05|5220.5|5182.5|5216.05|5178.05|10
1606460550000|2020-11-27 07:02:30|5216.29|5178.29|5212.8|5174.8|5216.29|5178.29|5212.8|5174.8|10
1606460560000|2020-11-27 07:02:40|5212.68|5174.68|5213.23|5175.23|5213.28|5175.28|5212.66|5174.66|10
1606460570000|2020-11-27 07:02:50|5212.78|5174.78|5212.16|5174.16|5212.95|5174.95|5211.97|5173.97|9
1606460580000|2020-11-27 07:03:00|5212.39|5174.39|5214.39|5176.39|5214.8|5176.8|5212.39|5174.39|9
1606460590000|2020-11-27 07:03:10|5214.45|5176.45|5214.52|5176.52|5214.52|5176.52|5214.23|5176.23|10
1606460600000|2020-11-27 07:03:20|5214.78|5176.78|5214.73|5176.73|5214.78|5176.78|5214.4|5176.4|9
1606460610000|2020-11-27 07:03:30|5215.09|5177.09|5215.55|5177.55|5215.62|5177.62|5215.02|5177.02|9
1606460620000|2020-11-27 07:03:40|5215.51|5177.51|5215.57|5177.57|5215.91|5177.91|5215.28|5177.28|10
1606460630000|2020-11-27 07:03:50|5215.53|5177.53|5214.74|5176.74|5216.07|5178.07|5214.7|5176.7|10
1606460640000|2020-11-27 07:04:00|5214.75|5176.75|5213.45|5175.45|5214.75|5176.75|5213.4|5175.4|10
1606460650000|2020-11-27 07:04:10|5213.49|5175.49|5213.66|5175.66|5213.98|5175.98|5213.12|5175.12|10
1606460660000|2020-11-27 07:04:20|5213.5|5175.5|5212.16|5174.16|5213.72|5175.72|5212.11|5174.11|9
1606460670000|2020-11-27 07:04:30|5212.17|5174.17|5210.51|5172.51|5212.17|5174.17|5210.51|5172.51|10
1606460680000|2020-11-27 07:04:40|5210.45|5172.45|5209.08|5171.08|5210.45|5172.45|5209.02|5171.02|10
1606460690000|2020-11-27 07:04:50|5209.06|5171.06|5205.38|5167.38|5209.06|5171.06|5205.38|5167.38|10
1606460700000|2020-11-27 07:05:00|5205.4|5167.4|5204.91|5166.91|5205.91|5167.91|5204.91|5166.91|9
1606460710000|2020-11-27 07:05:10|5204.77|5166.77|5204.22|5166.22|5204.96|5166.96|5203.89|5165.89|10
1606460720000|2020-11-27 07:05:20|5204.56|5166.56|5205.29|5167.29|5205.3|5167.3|5204.3|5166.3|10
1606460730000|2020-11-27 07:05:30|5205.25|5167.25|5204.48|5166.48|5205.25|5167.25|5204.48|5166.48|10
1606460740000|2020-11-27 07:05:40|5204.59|5166.59|5202.48|5164.48|5204.65|5166.65|5202.48|5164.48|10
1606460750000|2020-11-27 07:05:50|5202.35|5164.35|5202.42|5164.42|5202.42|5164.42|5201.68|5163.68|10
1606460760000|2020-11-27 07:06:00|5202.54|5164.54|5204.23|5166.23|5204.23|5166.23|5202.54|5164.54|10
1606460770000|2020-11-27 07:06:10|5204.25|5166.25|5204.52|5166.52|5204.6|5166.6|5204.25|5166.25|10
1606460780000|2020-11-27 07:06:20|5204.71|5166.71|5207.46|5169.46|5207.46|5169.46|5204.71|5166.71|10
1606460790000|2020-11-27 07:06:30|5207.41|5169.41|5206.75|5168.75|5207.41|5169.41|5206.75|5168.75|10
1606460800000|2020-11-27 07:06:40|5206.85|5168.85|5206.44|5168.44|5207.05|5169.05|5206.25|5168.25|10
1606460810000|2020-11-27 07:06:50|5206.82|5168.82|5204.28|5166.28|5206.82|5168.82|5204.25|5166.25|10
1606460820000|2020-11-27 07:07:00|5204.17|5166.17|5201.93|5163.93|5204.25|5166.25|5201.6|5163.6|10
1606460830000|2020-11-27 07:07:10|5202.73|5164.73|5201.28|5163.28|5202.78|5164.78|5201.28|5163.28|10
1606460840000|2020-11-27 07:07:20|5200.95|5162.95|5200.69|5162.69|5200.96|5162.96|5200.34|5162.34|10
1606460850000|2020-11-27 07:07:30|5200.87|5162.87|5202.33|5164.33|5202.33|5164.33|5200.87|5162.87|10
1606460860000|2020-11-27 07:07:40|5202.36|5164.36|5203.05|5165.05|5203.05|5165.05|5202.36|5164.36|10
1606460870000|2020-11-27 07:07:50|5203.12|5165.12|5203.28|5165.28|5203.38|5165.38|5203.03|5165.03|10
1606460880000|2020-11-27 07:08:00|5203.34|5165.34|5205.03|5167.03|5205.03|5167.03|5203.34|5165.34|9
1606460890000|2020-11-27 07:08:10|5205.05|5167.05|5205.16|5167.16|5205.16|5167.16|5204.82|5166.82|10
1606460900000|2020-11-27 07:08:20|5205.29|5167.29|5206.99|5168.99|5206.99|5168.99|5205.29|5167.29|9
1606460910000|2020-11-27 07:08:30|5207.01|5169.01|5206.66|5168.66|5207.09|5169.09|5206.66|5168.66|9
1606460920000|2020-11-27 07:08:40|5206.48|5168.48|5203.8|5165.8|5206.48|5168.48|5203.8|5165.8|10
1606460930000|2020-11-27 07:08:50|5203.79|5165.79|5202.16|5164.16|5203.79|5165.79|5202.03|5164.03|10
1606460940000|2020-11-27 07:09:00|5201.6|5163.6|5199.78|5161.78|5201.6|5163.6|5199.78|5161.78|10
1606460950000|2020-11-27 07:09:10|5200.23|5162.23|5205.94|5167.94|5205.94|5167.94|5200.23|5162.23|10
1606460960000|2020-11-27 07:09:20|5206.15|5168.15|5208.34|5170.34|5208.34|5170.34|5206.15|5168.15|10
1606460970000|2020-11-27 07:09:30|5208.45|5170.45|5210.23|5172.23|5210.23|5172.23|5208.45|5170.45|10
1606460980000|2020-11-27 07:09:40|5210.51|5172.51|5209.71|5171.71|5210.51|5172.51|5209.51|5171.51|10
1606460990000|2020-11-27 07:09:50|5209.78|5171.78|5209.77|5171.77|5210.19|5172.19|5209.67|5171.67|10
1606461000000|2020-11-27 07:10:00|5209.72|5171.72|5209.43|5171.43|5209.91|5171.91|5209.39|5171.39|10
1606461010000|2020-11-27 07:10:10|5209.46|5171.46|5210.95|5172.95|5210.95|5172.95|5209.01|5171.01|10
1606461020000|2020-11-27 07:10:20|5211.16|5173.16|5211.18|5173.18|5211.7|5173.7|5211.16|5173.16|10
1606461030000|2020-11-27 07:10:30|5211.21|5173.21|5211.07|5173.07|5211.36|5173.36|5211.07|5173.07|10
1606461040000|2020-11-27 07:10:40|5210.88|5172.88|5209.26|5171.26|5210.88|5172.88|5209.26|5171.26|10
1606461050000|2020-11-27 07:10:50|5209.12|5171.12|5206.03|5168.03|5209.12|5171.12|5206.03|5168.03|9
1606461060000|2020-11-27 07:11:00|5205.51|5167.51|5203.78|5165.78|5205.51|5167.51|5203.78|5165.78|10
1606461070000|2020-11-27 07:11:10|5203.44|5165.44|5202.59|5164.59|5203.54|5165.54|5202.59|5164.59|10
1606461080000|2020-11-27 07:11:20|5202.68|5164.68|5201.29|5163.29|5202.68|5164.68|5201.29|5163.29|10
1606461090000|2020-11-27 07:11:30|5201.47|5163.47|5201.25|5163.25|5201.5|5163.5|5200.99|5162.99|10
1606461100000|2020-11-27 07:11:40|5201.36|5163.36|5201.16|5163.16|5201.36|5163.36|5200.98|5162.98|10
1606461110000|2020-11-27 07:11:50|5201.17|5163.17|5200.31|5162.31|5201.24|5163.24|5200.31|5162.31|10
1606461120000|2020-11-27 07:12:00|5200.39|5162.39|5198.52|5160.52|5200.44|5162.44|5198.52|5160.52|9
1606461130000|2020-11-27 07:12:10|5198.09|5160.09|5196.65|5158.65|5198.09|5160.09|5196.59|5158.59|10
1606461140000|2020-11-27 07:12:20|5196.64|5158.64|5196.53|5158.53|5196.92|5158.92|5195.69|5157.69|10
1606461150000|2020-11-27 07:12:30|5197.04|5159.04|5196.78|5158.78|5197.12|5159.12|5196.64|5158.64|8
1606461160000|2020-11-27 07:12:40|5196.98|5158.98|5197.93|5159.93|5197.93|5159.93|5196.98|5158.98|10
1606461170000|2020-11-27 07:12:50|5197.88|5159.88|5197.3|5159.3|5198.09|5160.09|5197.3|5159.3|10
1606461180000|2020-11-27 07:13:00|5197.21|5159.21|5196.26|5158.26|5197.37|5159.37|5196.26|5158.26|10
1606461190000|2020-11-27 07:13:10|5196.51|5158.51|5196.35|5158.35|5196.68|5158.68|5196.28|5158.28|9
1606461200000|2020-11-27 07:13:20|5196.95|5158.95|5199.16|5161.16|5199.25|5161.25|5196.95|5158.95|10
1606461210000|2020-11-27 07:13:30|5199.27|5161.27|5199.86|5161.86|5200.31|5162.31|5199.27|5161.27|9
1606461220000|2020-11-27 07:13:40|5199.74|5161.74|5200.22|5162.22|5200.45|5162.45|5199.24|5161.24|10
1606461230000|2020-11-27 07:13:50|5199.48|5161.48|5199.18|5161.18|5199.48|5161.48|5198.56|5160.56|10
1606461240000|2020-11-27 07:14:00|5199.14|5161.14|5199.99|5161.99|5200.12|5162.12|5198.83|5160.83|10
1606461250000|2020-11-27 07:14:10|5200.2|5162.2|5200.96|5162.96|5200.96|5162.96|5199.95|5161.95|10
1606461260000|2020-11-27 07:14:20|5200.89|5162.89|5200.79|5162.79|5200.91|5162.91|5200.59|5162.59|10
1606461270000|2020-11-27 07:14:30|5200.57|5162.57|5201.05|5163.05|5201.05|5163.05|5200.57|5162.57|10
1606461280000|2020-11-27 07:14:40|5201.06|5163.06|5200.99|5162.99|5201.12|5163.12|5200.99|5162.99|10
1606461290000|2020-11-27 07:14:50|5200.92|5162.92|5197.61|5159.61|5200.92|5162.92|5197.61|5159.61|10
1606461300000|2020-11-27 07:15:00|5197.54|5159.54|5197.26|5159.26|5197.54|5159.54|5196.89|5158.89|10
1606461310000|2020-11-27 07:15:10|5197.38|5159.38|5197.42|5159.42|5197.42|5159.42|5197.01|5159.01|9
1606461320000|2020-11-27 07:15:20|5197.64|5159.64|5197.01|5159.01|5197.64|5159.64|5196.96|5158.96|10
1606461330000|2020-11-27 07:15:30|5196.98|5158.98|5197.61|5159.61|5197.61|5159.61|5196.33|5158.33|9
1606461340000|2020-11-27 07:15:40|5197.74|5159.74|5200.38|5162.38|5200.38|5162.38|5197.74|5159.74|10
1606461350000|2020-11-27 07:15:50|5200.25|5162.25|5200.7|5162.7|5200.7|5162.7|5200.25|5162.25|10
1606461360000|2020-11-27 07:16:00|5201.19|5163.19|5202.34|5164.34|5202.43|5164.43|5201.19|5163.19|10
1606461370000|2020-11-27 07:16:10|5202.74|5164.74|5203.09|5165.09|5203.26|5165.26|5202.74|5164.74|10
1606461380000|2020-11-27 07:16:20|5203.13|5165.13|5203.01|5165.01|5203.34|5165.34|5203.01|5165.01|9
1606461390000|2020-11-27 07:16:30|5202.45|5164.45|5201.97|5163.97|5202.45|5164.45|5201.97|5163.97|10
1606461400000|2020-11-27 07:16:40|5201.76|5163.76|5201.85|5163.85|5201.98|5163.98|5201.7|5163.7|10
1606461410000|2020-11-27 07:16:50|5201.82|5163.82|5201.03|5163.03|5201.82|5163.82|5200.9|5162.9|10
1606461420000|2020-11-27 07:17:00|5200.9|5162.9|5199.26|5161.26|5200.9|5162.9|5199.17|5161.17|10
1606461430000|2020-11-27 07:17:10|5199.41|5161.41|5199.47|5161.47|5199.7|5161.7|5199.41|5161.41|9
1606461440000|2020-11-27 07:17:20|5199.56|5161.56|5198.43|5160.43|5199.56|5161.56|5197.79|5159.79|10
1606461450000|2020-11-27 07:17:30|5198.36|5160.36|5198.16|5160.16|5198.55|5160.55|5198.09|5160.09|10
1606461460000|2020-11-27 07:17:40|5198.2|5160.2|5198.01|5160.01|5198.2|5160.2|5197.94|5159.94|9
1606461470000|2020-11-27 07:17:50|5197.79|5159.79|5196.66|5158.66|5197.79|5159.79|5196.57|5158.57|10
1606461480000|2020-11-27 07:18:00|5196.44|5158.44|5195.97|5157.97|5196.44|5158.44|5195.63|5157.63|10
1606461490000|2020-11-27 07:18:10|5195.63|5157.63|5195.83|5157.83|5195.91|5157.91|5195.6|5157.6|10
1606461500000|2020-11-27 07:18:20|5195.28|5157.28|5194.62|5156.62|5195.28|5157.28|5194.62|5156.62|10
1606461510000|2020-11-27 07:18:30|5194.84|5156.84|5194.71|5156.71|5194.95|5156.95|5194.46|5156.46|10
1606461520000|2020-11-27 07:18:40|5194.72|5156.72|5195.88|5157.88|5195.88|5157.88|5194.69|5156.69|10
1606461530000|2020-11-27 07:18:50|5195.95|5157.95|5198.64|5160.64|5198.64|5160.64|5195.95|5157.95|10
1606461540000|2020-11-27 07:19:00|5199.04|5161.04|5199.26|5161.26|5199.42|5161.42|5198.9|5160.9|9
1606461550000|2020-11-27 07:19:10|5199.45|5161.45|5198.85|5160.85|5199.45|5161.45|5198.85|5160.85|10
1606461560000|2020-11-27 07:19:20|5199.02|5161.02|5197.38|5159.38|5199.02|5161.02|5197.38|5159.38|10
1606461570000|2020-11-27 07:19:30|5197.35|5159.35|5197.7|5159.7|5197.86|5159.86|5197.34|5159.34|9
1606461580000|2020-11-27 07:19:40|5197.72|5159.72|5196.73|5158.73|5197.72|5159.72|5196.73|5158.73|10
1606461590000|2020-11-27 07:19:50|5196.72|5158.72|5192.73|5154.73|5196.72|5158.72|5192.73|5154.73|10
1606461600000|2020-11-27 07:20:00|5192.77|5154.77|5193.31|5155.31|5193.31|5155.31|5192.68|5154.68|9
1606461610000|2020-11-27 07:20:10|5193.3|5155.3|5192.76|5154.76|5193.45|5155.45|5192.76|5154.76|10
1606461620000|2020-11-27 07:20:20|5192.71|5154.71|5192.65|5154.65|5193.11|5155.11|5192.55|5154.55|9
1606461630000|2020-11-27 07:20:30|5192.54|5154.54|5192.88|5154.88|5192.96|5154.96|5192.54|5154.54|10
1606461640000|2020-11-27 07:20:40|5192.52|5154.52|5191.81|5153.81|5192.52|5154.52|5191.76|5153.76|10
1606461650000|2020-11-27 07:20:50|5191.46|5153.46|5190.76|5152.76|5191.46|5153.46|5190.76|5152.76|10
1606461660000|2020-11-27 07:21:00|5191.26|5153.26|5192.29|5154.29|5192.29|5154.29|5191.26|5153.26|9
1606461670000|2020-11-27 07:21:10|5192.31|5154.31|5192.13|5154.13|5192.57|5154.57|5192.13|5154.13|9
1606461680000|2020-11-27 07:21:20|5191.56|5153.56|5189.35|5151.35|5191.56|5153.56|5189.35|5151.35|10
1606461690000|2020-11-27 07:21:30|5188.85|5150.85|5185.48|5147.48|5188.85|5150.85|5185.48|5147.48|10
1606461700000|2020-11-27 07:21:40|5185.6|5147.6|5184.98|5146.98|5185.83|5147.83|5184.92|5146.92|10
1606461710000|2020-11-27 07:21:50|5184.91|5146.91|5183.71|5145.71|5184.91|5146.91|5183.71|5145.71|10
1606461720000|2020-11-27 07:22:00|5183.18|5145.18|5184.81|5146.81|5184.81|5146.81|5183.18|5145.18|10
1606461730000|2020-11-27 07:22:10|5185.1|5147.1|5185.68|5147.68|5185.68|5147.68|5184.99|5146.99|10
1606461740000|2020-11-27 07:22:20|5185.95|5147.95|5182.25|5144.25|5185.95|5147.95|5182.25|5144.25|10
1606461750000|2020-11-27 07:22:30|5182.16|5144.16|5179.69|5141.69|5182.16|5144.16|5179.69|5141.69|10
1606461760000|2020-11-27 07:22:40|5179.44|5141.44|5177.34|5139.34|5179.44|5141.44|5177.34|5139.34|10
1606461770000|2020-11-27 07:22:50|5176.91|5138.91|5175.59|5137.59|5176.91|5138.91|5175.59|5137.59|9
1606461780000|2020-11-27 07:23:00|5175.53|5137.53|5170.77|5132.77|5175.53|5137.53|5170.77|5132.77|10
1606461790000|2020-11-27 07:23:10|5170.05|5132.05|5170.92|5132.92|5170.92|5132.92|5170.05|5132.05|10
1606461800000|2020-11-27 07:23:20|5171.61|5133.61|5168.97|5130.97|5171.61|5133.61|5168.97|5130.97|10
1606461810000|2020-11-27 07:23:30|5168.66|5130.66|5165.47|5127.47|5168.66|5130.66|5165.25|5127.25|9
1606461820000|2020-11-27 07:23:40|5165.13|5127.13|5167.01|5129.01|5167.01|5129.01|5164.79|5126.79|10
1606461830000|2020-11-27 07:23:50|5167.21|5129.21|5170.77|5132.77|5170.77|5132.77|5167.21|5129.21|10
1606461840000|2020-11-27 07:24:00|5171.33|5133.33|5171.36|5133.36|5172.8|5134.8|5171.07|5133.07|10
1606461850000|2020-11-27 07:24:10|5171.23|5133.23|5171.59|5133.59|5171.59|5133.59|5170.69|5132.69|9
1606461860000|2020-11-27 07:24:20|5171.72|5133.72|5172.1|5134.1|5172.44|5134.44|5171.59|5133.59|10
1606461870000|2020-11-27 07:24:30|5172.3|5134.3|5172.26|5134.26|5172.85|5134.85|5172.26|5134.26|10
1606461880000|2020-11-27 07:24:40|5172.14|5134.14|5170.83|5132.83|5172.14|5134.14|5170.56|5132.56|10
1606461890000|2020-11-27 07:24:50|5170.73|5132.73|5170.64|5132.64|5171.29|5133.29|5170.64|5132.64|10
1606461900000|2020-11-27 07:25:00|5170.82|5132.82|5170.28|5132.28|5170.93|5132.93|5170.28|5132.28|10
1606461910000|2020-11-27 07:25:10|5169.76|5131.76|5167.52|5129.52|5169.76|5131.76|5167.52|5129.52|10
1606461920000|2020-11-27 07:25:20|5167.68|5129.68|5166.48|5128.48|5167.68|5129.68|5166.16|5128.16|10
1606461930000|2020-11-27 07:25:30|5166.68|5128.68|5168.28|5130.28|5168.4|5130.4|5166.4|5128.4|10
1606461940000|2020-11-27 07:25:40|5168.31|5130.31|5167.55|5129.55|5169.41|5131.41|5167.55|5129.55|10
1606461950000|2020-11-27 07:25:50|5167.66|5129.66|5168.34|5130.34|5168.34|5130.34|5167.28|5129.28|10
1606461960000|2020-11-27 07:26:00|5168.18|5130.18|5169.26|5131.26|5169.26|5131.26|5168.13|5130.13|10
1606461970000|2020-11-27 07:26:10|5169.11|5131.11|5168.61|5130.61|5169.35|5131.35|5168.22|5130.22|10
1606461980000|2020-11-27 07:26:20|5168.71|5130.71|5171.08|5133.08|5171.08|5133.08|5168.6|5130.6|10
1606461990000|2020-11-27 07:26:30|5171.1|5133.1|5171.68|5133.68|5171.68|5133.68|5170.96|5132.96|9
1606462000000|2020-11-27 07:26:40|5172.12|5134.12|5173.88|5135.88|5173.88|5135.88|5172.12|5134.12|10
1606462010000|2020-11-27 07:26:50|5173.91|5135.91|5173.53|5135.53|5173.91|5135.91|5173.1|5135.1|10
1606462020000|2020-11-27 07:27:00|5174.06|5136.06|5175.71|5137.71|5175.81|5137.81|5173.92|5135.92|10
1606462030000|2020-11-27 07:27:10|5176.05|5138.05|5175.74|5137.74|5176.18|5138.18|5175.67|5137.67|10
1606462040000|2020-11-27 07:27:20|5175.65|5137.65|5176.09|5138.09|5176.1|5138.1|5175.65|5137.65|10
1606462050000|2020-11-27 07:27:30|5176.06|5138.06|5174.08|5136.08|5176.31|5138.31|5174.08|5136.08|10
1606462060000|2020-11-27 07:27:40|5173.78|5135.78|5171.78|5133.78|5173.93|5135.93|5171.78|5133.78|10
1606462070000|2020-11-27 07:27:50|5170.96|5132.96|5170.48|5132.48|5170.96|5132.96|5169.66|5131.66|10
1606462080000|2020-11-27 07:28:00|5170.58|5132.58|5170.44|5132.44|5171.06|5133.06|5170.44|5132.44|10
1606462090000|2020-11-27 07:28:10|5170.38|5132.38|5169.74|5131.74|5170.7|5132.7|5169.74|5131.74|10
1606462100000|2020-11-27 07:28:20|5170.06|5132.06|5169.66|5131.66|5170.31|5132.31|5169.61|5131.61|10
1606462110000|2020-11-27 07:28:30|5169.57|5131.57|5167.79|5129.79|5169.57|5131.57|5167.79|5129.79|10
1606462120000|2020-11-27 07:28:40|5167.57|5129.57|5164.94|5126.94|5167.57|5129.57|5164.91|5126.91|10
1606462130000|2020-11-27 07:28:50|5165.05|5127.05|5162.96|5124.96|5165.05|5127.05|5162.96|5124.96|10
1606462140000|2020-11-27 07:29:00|5163.19|5125.19|5162.29|5124.29|5163.19|5125.19|5161.64|5123.64|10
1606462150000|2020-11-27 07:29:10|5162.9|5124.9|5160.99|5122.99|5162.9|5124.9|5160.99|5122.99|10
1606462160000|2020-11-27 07:29:20|5161.27|5123.27|5162.81|5124.81|5162.81|5124.81|5160.99|5122.99|10
1606462170000|2020-11-27 07:29:30|5163.19|5125.19|5164.22|5126.22|5164.22|5126.22|5163.19|5125.19|10
1606462180000|2020-11-27 07:29:40|5164.63|5126.63|5165.52|5127.52|5165.61|5127.61|5164.63|5126.63|10
1606462190000|2020-11-27 07:29:50|5166.05|5128.05|5167.44|5129.44|5167.44|5129.44|5166.05|5128.05|10
1606462200000|2020-11-27 07:30:00|5167.4|5129.4|5167.41|5129.41|5167.49|5129.49|5167.22|5129.22|9
1606462210000|2020-11-27 07:30:10|5167.12|5129.12|5165.31|5127.31|5167.27|5129.27|5165.31|5127.31|9
1606462220000|2020-11-27 07:30:20|5165.41|5127.41|5164.31|5126.31|5165.47|5127.47|5164.31|5126.31|9
1606462230000|2020-11-27 07:30:30|5164.19|5126.19|5163.14|5125.14|5164.19|5126.19|5163.14|5125.14|10
1606462240000|2020-11-27 07:30:40|5162.62|5124.62|5161.95|5123.95|5162.62|5124.62|5161.62|5123.62|9
1606462250000|2020-11-27 07:30:50|5161.74|5123.74|5159.7|5121.7|5161.74|5123.74|5159.59|5121.59|10
1606462260000|2020-11-27 07:31:00|5160.02|5122.02|5157.68|5119.68|5160.02|5122.02|5157.68|5119.68|10
1606462270000|2020-11-27 07:31:10|5157.45|5119.45|5159.88|5121.88|5159.88|5121.88|5157.45|5119.45|10
1606462280000|2020-11-27 07:31:20|5160.43|5122.43|5160.9|5122.9|5161.31|5123.31|5160.43|5122.43|10
1606462290000|2020-11-27 07:31:30|5161.17|5123.17|5162.07|5124.07|5162.07|5124.07|5160.86|5122.86|10
1606462300000|2020-11-27 07:31:40|5163.03|5125.03|5162.97|5124.97|5163.03|5125.03|5162.7|5124.7|10
1606462310000|2020-11-27 07:31:50|5162.92|5124.92|5162.59|5124.59|5162.92|5124.92|5162.02|5124.02|10
1606462320000|2020-11-27 07:32:00|5162.65|5124.65|5164.37|5126.37|5164.37|5126.37|5162.45|5124.45|10
1606462330000|2020-11-27 07:32:10|5164.89|5126.89|5166.73|5128.73|5166.91|5128.91|5164.89|5126.89|10
1606462340000|2020-11-27 07:32:20|5166.56|5128.56|5167.88|5129.88|5167.88|5129.88|5166.56|5128.56|10
1606462350000|2020-11-27 07:32:30|5167.71|5129.71|5169.12|5131.12|5169.12|5131.12|5167.65|5129.65|10
1606462360000|2020-11-27 07:32:40|5169.16|5131.16|5170.82|5132.82|5170.82|5132.82|5169.05|5131.05|9
1606462370000|2020-11-27 07:32:50|5171.01|5133.01|5173.08|5135.08|5173.42|5135.42|5171.01|5133.01|10
1606462380000|2020-11-27 07:33:00|5173.32|5135.32|5175.83|5137.83|5175.83|5137.83|5173.32|5135.32|10
1606462390000|2020-11-27 07:33:10|5176.03|5138.03|5175.29|5137.29|5176.27|5138.27|5175.29|5137.29|10
1606462400000|2020-11-27 07:33:20|5175.42|5137.42|5175.22|5137.22|5175.42|5137.42|5174.77|5136.77|9
1606462410000|2020-11-27 07:33:30|5175.29|5137.29|5174.97|5136.97|5175.57|5137.57|5174.97|5136.97|10
1606462420000|2020-11-27 07:33:40|5175|5137|5175.29|5137.29|5175.35|5137.35|5174.69|5136.69|10
1606462430000|2020-11-27 07:33:50|5175.41|5137.41|5174.71|5136.71|5175.41|5137.41|5174.68|5136.68|10
1606462440000|2020-11-27 07:34:00|5174.69|5136.69|5173.8|5135.8|5174.69|5136.69|5173.42|5135.42|10
1606462450000|2020-11-27 07:34:10|5174|5136|5174.07|5136.07|5174.1|5136.1|5173.55|5135.55|9
1606462460000|2020-11-27 07:34:20|5174.27|5136.27|5175.44|5137.44|5175.44|5137.44|5174.12|5136.12|10
1606462470000|2020-11-27 07:34:30|5175.89|5137.89|5177.33|5139.33|5177.33|5139.33|5175.89|5137.89|10
1606462480000|2020-11-27 07:34:40|5177.25|5139.25|5179.08|5141.08|5179.08|5141.08|5177.25|5139.25|9
1606462490000|2020-11-27 07:34:50|5179.47|5141.47|5180.31|5142.31|5180.76|5142.76|5179.47|5141.47|10
1606462500000|2020-11-27 07:35:00|5180.54|5142.54|5181.12|5143.12|5181.12|5143.12|5179.56|5141.56|10
1606462510000|2020-11-27 07:35:10|5181.18|5143.18|5181.68|5143.68|5181.9|5143.9|5181.07|5143.07|10
1606462520000|2020-11-27 07:35:20|5182.04|5144.04|5181.37|5143.37|5182.04|5144.04|5180.56|5142.56|10
1606462530000|2020-11-27 07:35:30|5181.39|5143.39|5180.21|5142.21|5182.67|5144.67|5180.21|5142.21|10
1606462540000|2020-11-27 07:35:40|5180.02|5142.02|5178.84|5140.84|5180.07|5142.07|5178.77|5140.77|10
1606462550000|2020-11-27 07:35:50|5178.8|5140.8|5177.99|5139.99|5178.8|5140.8|5177.99|5139.99|10
1606462560000|2020-11-27 07:36:00|5178|5140|5177.88|5139.88|5178|5140|5177.8|5139.8|8
1606462570000|2020-11-27 07:36:10|5177.65|5139.65|5178.02|5140.02|5178.59|5140.59|5177.65|5139.65|10
1606462580000|2020-11-27 07:36:20|5177.99|5139.99|5177.85|5139.85|5178.1|5140.1|5177.79|5139.79|9
1606462590000|2020-11-27 07:36:30|5177.02|5139.02|5176.6|5138.6|5177.17|5139.17|5176.6|5138.6|10
1606462600000|2020-11-27 07:36:40|5175.73|5137.73|5174.74|5136.74|5175.73|5137.73|5174.4|5136.4|10
1606462610000|2020-11-27 07:36:50|5174.35|5136.35|5174.2|5136.2|5175.01|5137.01|5174.2|5136.2|10
1606462620000|2020-11-27 07:37:00|5174.31|5136.31|5175.71|5137.71|5175.82|5137.82|5174.31|5136.31|9
1606462630000|2020-11-27 07:37:10|5176.06|5138.06|5175.94|5137.94|5176.06|5138.06|5175.39|5137.39|10
1606462640000|2020-11-27 07:37:20|5175.79|5137.79|5176.84|5138.84|5176.84|5138.84|5175.79|5137.79|10
1606462650000|2020-11-27 07:37:30|5177.77|5139.77|5177.85|5139.85|5178.16|5140.16|5177.77|5139.77|9
1606462660000|2020-11-27 07:37:40|5177.81|5139.81|5175.55|5137.55|5177.81|5139.81|5175.55|5137.55|10
1606462670000|2020-11-27 07:37:50|5175.47|5137.47|5175.11|5137.11|5175.81|5137.81|5174.64|5136.64|10
1606462680000|2020-11-27 07:38:00|5175.34|5137.34|5174.93|5136.93|5175.46|5137.46|5174.93|5136.93|10
1606462690000|2020-11-27 07:38:10|5175.1|5137.1|5175.11|5137.11|5175.11|5137.11|5174.57|5136.57|10
1606462700000|2020-11-27 07:38:20|5175.1|5137.1|5174.83|5136.83|5175.22|5137.22|5174.47|5136.47|10
1606462710000|2020-11-27 07:38:30|5174.17|5136.17|5174.82|5136.82|5174.82|5136.82|5173.91|5135.91|10
1606462720000|2020-11-27 07:38:40|5174.68|5136.68|5174.31|5136.31|5174.76|5136.76|5174.23|5136.23|10
1606462730000|2020-11-27 07:38:50|5174.19|5136.19|5173.47|5135.47|5174.56|5136.56|5173.47|5135.47|10
1606462740000|2020-11-27 07:39:00|5173.64|5135.64|5173.72|5135.72|5173.9|5135.9|5173.63|5135.63|10
1606462750000|2020-11-27 07:39:10|5173.8|5135.8|5174.94|5136.94|5174.94|5136.94|5173.8|5135.8|9
1606462760000|2020-11-27 07:39:20|5174.89|5136.89|5176.22|5138.22|5176.22|5138.22|5174.81|5136.81|10
1606462770000|2020-11-27 07:39:30|5176.12|5138.12|5176.56|5138.56|5176.56|5138.56|5175.93|5137.93|10
1606462780000|2020-11-27 07:39:40|5176.66|5138.66|5177.83|5139.83|5177.83|5139.83|5176.66|5138.66|9
1606462790000|2020-11-27 07:39:50|5177.95|5139.95|5179.65|5141.65|5179.65|5141.65|5177.95|5139.95|8
1606462800000|2020-11-27 07:40:00|5179.67|5141.67|5182|5144|5182|5144|5179.67|5141.67|10
1606462810000|2020-11-27 07:40:10|5181.93|5143.93|5182.51|5144.51|5182.51|5144.51|5181.85|5143.85|7
1606462820000|2020-11-27 07:40:20|5182.06|5144.06|5182.6|5144.6|5182.6|5144.6|5181.75|5143.75|10
1606462830000|2020-11-27 07:40:30|5184.05|5146.05|5185.31|5147.31|5185.31|5147.31|5184.05|5146.05|10
1606462840000|2020-11-27 07:40:40|5184.89|5146.89|5183.45|5145.45|5185.02|5147.02|5183.45|5145.45|10
1606462850000|2020-11-27 07:40:50|5183.15|5145.15|5182.95|5144.95|5183.18|5145.18|5182.95|5144.95|9
1606462860000|2020-11-27 07:41:00|5183.05|5145.05|5182.97|5144.97|5183.05|5145.05|5182.75|5144.75|10
1606462870000|2020-11-27 07:41:10|5183.12|5145.12|5184.13|5146.13|5184.17|5146.17|5183.12|5145.12|10
1606462880000|2020-11-27 07:41:20|5184.56|5146.56|5184.13|5146.13|5185.01|5147.01|5184.13|5146.13|10
1606462890000|2020-11-27 07:41:30|5184.16|5146.16|5185.66|5147.66|5185.68|5147.68|5184.13|5146.13|10
1606462900000|2020-11-27 07:41:40|5185.46|5147.46|5185.25|5147.25|5185.69|5147.69|5185.23|5147.23|10
1606462910000|2020-11-27 07:41:50|5185.11|5147.11|5183.91|5145.91|5185.11|5147.11|5183.91|5145.91|10
1606462920000|2020-11-27 07:42:00|5183.84|5145.84|5182.83|5144.83|5183.84|5145.84|5182.83|5144.83|10
1606462930000|2020-11-27 07:42:10|5182.59|5144.59|5182.3|5144.3|5182.76|5144.76|5182.24|5144.24|10
1606462940000|2020-11-27 07:42:20|5182.4|5144.4|5181.31|5143.31|5182.57|5144.57|5181.31|5143.31|10
1606462950000|2020-11-27 07:42:30|5181.16|5143.16|5180.82|5142.82|5181.2|5143.2|5180.82|5142.82|10
1606462960000|2020-11-27 07:42:40|5180.81|5142.81|5178.94|5140.94|5180.81|5142.81|5178.94|5140.94|9
1606462970000|2020-11-27 07:42:50|5178.39|5140.39|5176.6|5138.6|5178.39|5140.39|5176.58|5138.58|10
1606462980000|2020-11-27 07:43:00|5176.84|5138.84|5175.77|5137.77|5176.84|5138.84|5175.77|5137.77|9
1606462990000|2020-11-27 07:43:10|5175.74|5137.74|5171.43|5133.43|5175.74|5137.74|5171.43|5133.43|10
1606463000000|2020-11-27 07:43:20|5171.2|5133.2|5171.29|5133.29|5171.84|5133.84|5171.14|5133.14|10
1606463010000|2020-11-27 07:43:30|5171|5133|5171.36|5133.36|5171.36|5133.36|5170.4|5132.4|10
1606463020000|2020-11-27 07:43:40|5171.34|5133.34|5170.41|5132.41|5171.65|5133.65|5170.41|5132.41|10
1606463030000|2020-11-27 07:43:50|5169.98|5131.98|5167.41|5129.41|5169.98|5131.98|5167.41|5129.41|10
1606463040000|2020-11-27 07:44:00|5166.28|5128.28|5163.42|5125.42|5166.28|5128.28|5163.42|5125.42|10
1606463050000|2020-11-27 07:44:10|5163.34|5125.34|5163.45|5125.45|5163.67|5125.67|5163.14|5125.14|9
1606463060000|2020-11-27 07:44:20|5164.16|5126.16|5163.06|5125.06|5164.28|5126.28|5163.06|5125.06|10
1606463070000|2020-11-27 07:44:30|5162.88|5124.88|5160.54|5122.54|5162.88|5124.88|5160.29|5122.29|10
1606463080000|2020-11-27 07:44:40|5160.32|5122.32|5159.67|5121.67|5160.32|5122.32|5159.23|5121.23|10
1606463090000|2020-11-27 07:44:50|5159.48|5121.48|5160.25|5122.25|5160.44|5122.44|5159.48|5121.48|10
1606463100000|2020-11-27 07:45:00|5160|5122|5157.42|5119.42|5160|5122|5157.42|5119.42|10
1606463110000|2020-11-27 07:45:10|5156.74|5118.74|5154.96|5116.96|5156.74|5118.74|5154.69|5116.69|10
1606463120000|2020-11-27 07:45:20|5154.66|5116.66|5153.23|5115.23|5154.66|5116.66|5152.95|5114.95|10
1606463130000|2020-11-27 07:45:30|5153.25|5115.25|5156.24|5118.24|5156.27|5118.27|5153.25|5115.25|10
1606463140000|2020-11-27 07:45:40|5156.3|5118.3|5156.55|5118.55|5156.66|5118.66|5156.13|5118.13|9
1606463150000|2020-11-27 07:45:50|5156.74|5118.74|5155.52|5117.52|5156.74|5118.74|5154.92|5116.92|10
1606463160000|2020-11-27 07:46:00|5155.48|5117.48|5154.94|5116.94|5155.48|5117.48|5154.76|5116.76|10
1606463170000|2020-11-27 07:46:10|5155.11|5117.11|5154.06|5116.06|5155.11|5117.11|5154.06|5116.06|10
1606463180000|2020-11-27 07:46:20|5153.81|5115.81|5153.51|5115.51|5153.96|5115.96|5153.46|5115.46|8
1606463190000|2020-11-27 07:46:30|5153.34|5115.34|5152.62|5114.62|5153.37|5115.37|5152.62|5114.62|10
1606463200000|2020-11-27 07:46:40|5152.6|5114.6|5153.14|5115.14|5153.14|5115.14|5152.49|5114.49|10
1606463210000|2020-11-27 07:46:50|5153.15|5115.15|5153.84|5115.84|5154.01|5116.01|5153.15|5115.15|8
1606463220000|2020-11-27 07:47:00|5154.13|5116.13|5156.28|5118.28|5156.28|5118.28|5154.07|5116.07|10
1606463230000|2020-11-27 07:47:10|5155.99|5117.99|5156.94|5118.94|5156.94|5118.94|5155.99|5117.99|10
1606463240000|2020-11-27 07:47:20|5156.93|5118.93|5157.59|5119.59|5157.59|5119.59|5156.86|5118.86|9
1606463250000|2020-11-27 07:47:30|5157.73|5119.73|5158.93|5120.93|5158.93|5120.93|5157.57|5119.57|10
1606463260000|2020-11-27 07:47:40|5159.27|5121.27|5161.56|5123.56|5161.56|5123.56|5159.27|5121.27|10
1606463270000|2020-11-27 07:47:50|5161.79|5123.79|5164.12|5126.12|5164.12|5126.12|5161.79|5123.79|10
1606463280000|2020-11-27 07:48:00|5164.5|5126.5|5166.13|5128.13|5166.13|5128.13|5164.5|5126.5|10
1606463290000|2020-11-27 07:48:10|5166.1|5128.1|5168.63|5130.63|5168.63|5130.63|5166.1|5128.1|9
1606463300000|2020-11-27 07:48:20|5168.94|5130.94|5173.06|5135.06|5173.06|5135.06|5168.94|5130.94|10
1606463310000|2020-11-27 07:48:30|5172.84|5134.84|5174.35|5136.35|5174.77|5136.77|5172.84|5134.84|10
1606463320000|2020-11-27 07:48:40|5174.38|5136.38|5175.16|5137.16|5175.26|5137.26|5174.38|5136.38|9
1606463330000|2020-11-27 07:48:50|5175.12|5137.12|5174.3|5136.3|5175.12|5137.12|5174.14|5136.14|10
1606463340000|2020-11-27 07:49:00|5174.34|5136.34|5174.11|5136.11|5174.44|5136.44|5174.07|5136.07|10
1606463350000|2020-11-27 07:49:10|5174.08|5136.08|5173.92|5135.92|5174.1|5136.1|5173.74|5135.74|9
1606463360000|2020-11-27 07:49:20|5173.9|5135.9|5173.09|5135.09|5174.15|5136.15|5173.09|5135.09|10
1606463370000|2020-11-27 07:49:30|5173.04|5135.04|5171.78|5133.78|5173.04|5135.04|5171.78|5133.78|10
1606463380000|2020-11-27 07:49:40|5171.68|5133.68|5170.57|5132.57|5171.68|5133.68|5170.57|5132.57|10
1606463390000|2020-11-27 07:49:50|5170.35|5132.35|5167.9|5129.9|5170.35|5132.35|5167.9|5129.9|8
1606463400000|2020-11-27 07:50:00|5167.97|5129.97|5164.38|5126.38|5167.97|5129.97|5164.38|5126.38|10
1606463410000|2020-11-27 07:50:10|5164.13|5126.13|5164.21|5126.21|5164.43|5126.43|5164.13|5126.13|10
1606463420000|2020-11-27 07:50:20|5164.31|5126.31|5163.89|5125.89|5164.58|5126.58|5163.89|5125.89|9
1606463430000|2020-11-27 07:50:30|5164.1|5126.1|5161.97|5123.97|5164.1|5126.1|5161.97|5123.97|10
1606463440000|2020-11-27 07:50:40|5161.5|5123.5|5158.9|5120.9|5161.89|5123.89|5158.9|5120.9|10
1606463450000|2020-11-27 07:50:50|5158.97|5120.97|5158.23|5120.23|5159.22|5121.22|5158.18|5120.18|10
1606463460000|2020-11-27 07:51:00|5157.9|5119.9|5155.86|5117.86|5157.9|5119.9|5155.79|5117.79|10
1606463470000|2020-11-27 07:51:10|5155.85|5117.85|5153.74|5115.74|5155.85|5117.85|5153.73|5115.73|10
1606463480000|2020-11-27 07:51:20|5152.89|5114.89|5149.46|5111.46|5152.89|5114.89|5149.46|5111.46|10
1606463490000|2020-11-27 07:51:30|5149.25|5111.25|5148.13|5110.13|5149.25|5111.25|5147.52|5109.52|10
1606463500000|2020-11-27 07:51:40|5148.49|5110.49|5148.33|5110.33|5149.05|5111.05|5148.22|5110.22|10
1606463510000|2020-11-27 07:51:50|5148.25|5110.25|5144.32|5106.32|5148.25|5110.25|5144.32|5106.32|9
1606463520000|2020-11-27 07:52:00|5144.29|5106.29|5142.84|5104.84|5144.29|5106.29|5142.84|5104.84|10
1606463530000|2020-11-27 07:52:10|5142.83|5104.83|5144.51|5106.51|5144.51|5106.51|5142.69|5104.69|10
1606463540000|2020-11-27 07:52:20|5144.69|5106.69|5145.67|5107.67|5145.8|5107.8|5144.69|5106.69|10
1606463550000|2020-11-27 07:52:30|5145.57|5107.57|5145.4|5107.4|5145.8|5107.8|5145.28|5107.28|10
1606463560000|2020-11-27 07:52:40|5145.44|5107.44|5144.99|5106.99|5145.51|5107.51|5144.94|5106.94|8
1606463570000|2020-11-27 07:52:50|5145.01|5107.01|5145.85|5107.85|5146.39|5108.39|5144.47|5106.47|10
1606463580000|2020-11-27 07:53:00|5145.79|5107.79|5145.2|5107.2|5146.03|5108.03|5145.2|5107.2|10
1606463590000|2020-11-27 07:53:10|5145.14|5107.14|5144.96|5106.96|5145.26|5107.26|5144.79|5106.79|10
1606463600000|2020-11-27 07:53:20|5144.83|5106.83|5143.48|5105.48|5144.83|5106.83|5143.48|5105.48|10
1606463610000|2020-11-27 07:53:30|5143.1|5105.1|5139.8|5101.8|5143.1|5105.1|5139.8|5101.8|10
1606463620000|2020-11-27 07:53:40|5139.32|5101.32|5135.92|5097.92|5139.32|5101.32|5135.92|5097.92|10
1606463630000|2020-11-27 07:53:50|5135.35|5097.35|5131.64|5093.64|5135.35|5097.35|5131.64|5093.64|10
1606463640000|2020-11-27 07:54:00|5130.56|5092.56|5135.56|5097.56|5135.88|5097.88|5130.23|5092.23|10
1606463650000|2020-11-27 07:54:10|5135.55|5097.55|5136.08|5098.08|5136.33|5098.33|5135.55|5097.55|10
1606463660000|2020-11-27 07:54:20|5135.77|5097.77|5135.21|5097.21|5135.77|5097.77|5135.21|5097.21|10
1606463670000|2020-11-27 07:54:30|5135.25|5097.25|5136.47|5098.47|5136.52|5098.52|5135.23|5097.23|10
1606463680000|2020-11-27 07:54:40|5136.59|5098.59|5135.31|5097.31|5136.86|5098.86|5135.31|5097.31|10
1606463690000|2020-11-27 07:54:50|5135.25|5097.25|5136.05|5098.05|5136.05|5098.05|5135.25|5097.25|10
1606463700000|2020-11-27 07:55:00|5135.89|5097.89|5135.88|5097.88|5136.03|5098.03|5135.66|5097.66|8
1606463710000|2020-11-27 07:55:10|5135.87|5097.87|5137.85|5099.85|5137.97|5099.97|5135.87|5097.87|10
1606463720000|2020-11-27 07:55:20|5137.84|5099.84|5139.65|5101.65|5139.67|5101.67|5137.8|5099.8|10
1606463730000|2020-11-27 07:55:30|5139.76|5101.76|5140.5|5102.5|5140.5|5102.5|5139.76|5101.76|10
1606463740000|2020-11-27 07:55:40|5140.54|5102.54|5139.62|5101.62|5140.58|5102.58|5139.62|5101.62|9
1606463750000|2020-11-27 07:55:50|5139.65|5101.65|5138.31|5100.31|5139.65|5101.65|5138.31|5100.31|10
1606463760000|2020-11-27 07:56:00|5138.25|5100.25|5135.24|5097.24|5138.25|5100.25|5135.24|5097.24|10
1606463770000|2020-11-27 07:56:10|5134.76|5096.76|5135.59|5097.59|5135.59|5097.59|5134.41|5096.41|10
1606463780000|2020-11-27 07:56:20|5135.11|5097.11|5134.94|5096.94|5135.11|5097.11|5134.43|5096.43|10
1606463790000|2020-11-27 07:56:30|5134.58|5096.58|5132.92|5094.92|5134.58|5096.58|5132.92|5094.92|9
1606463800000|2020-11-27 07:56:40|5132.66|5094.66|5131.64|5093.64|5132.66|5094.66|5131.64|5093.64|10
1606463810000|2020-11-27 07:56:50|5131.75|5093.75|5125.53|5087.53|5131.75|5093.75|5125.53|5087.53|10
1606463820000|2020-11-27 07:57:00|5124.91|5086.91|5123.01|5085.01|5124.91|5086.91|5123.01|5085.01|10
1606463830000|2020-11-27 07:57:10|5122.81|5084.81|5122|5084|5122.81|5084.81|5121.75|5083.75|10
1606463840000|2020-11-27 07:57:20|5121.5|5083.5|5118.87|5080.87|5121.5|5083.5|5118.87|5080.87|10
1606463850000|2020-11-27 07:57:30|5119.51|5081.51|5123.84|5085.84|5124.47|5086.47|5119.41|5081.41|10
1606463860000|2020-11-27 07:57:40|5124.07|5086.07|5131.17|5093.17|5131.17|5093.17|5124.07|5086.07|10
1606463870000|2020-11-27 07:57:50|5131.46|5093.46|5132.96|5094.96|5132.96|5094.96|5131.46|5093.46|10
1606463880000|2020-11-27 07:58:00|5133|5095|5132.61|5094.61|5134.3|5096.3|5132.34|5094.34|10
1606463890000|2020-11-27 07:58:10|5132.82|5094.82|5135.97|5097.97|5135.97|5097.97|5132.64|5094.64|10
1606463900000|2020-11-27 07:58:20|5136.24|5098.24|5141.05|5103.05|5141.05|5103.05|5136.24|5098.24|10
1606463910000|2020-11-27 07:58:30|5141.86|5103.86|5145.42|5107.42|5145.42|5107.42|5141.86|5103.86|10
1606463920000|2020-11-27 07:58:40|5146.16|5108.16|5146.72|5108.72|5147.34|5109.34|5146.16|5108.16|9
1606463930000|2020-11-27 07:58:50|5146.76|5108.76|5149.05|5111.05|5149.05|5111.05|5146.76|5108.76|10
1606463940000|2020-11-27 07:59:00|5149.18|5111.18|5150.07|5112.07|5150.34|5112.34|5149.18|5111.18|10
1606463950000|2020-11-27 07:59:10|5150.08|5112.08|5142.65|5104.65|5150.08|5112.08|5142.65|5104.65|10
1606463960000|2020-11-27 07:59:20|5140.09|5102.09|5141.09|5103.09|5141.48|5103.48|5140.09|5102.09|10
1606463970000|2020-11-27 07:59:30|5140.96|5102.96|5139.44|5101.44|5140.96|5102.96|5139.44|5101.44|10
1606463980000|2020-11-27 07:59:40|5139.1|5101.1|5135.02|5097.02|5139.1|5101.1|5135.02|5097.02|10
1606463990000|2020-11-27 07:59:50|5133.48|5095.48|5132.33|5094.33|5133.48|5095.48|5132.33|5094.33|8
1606464000000|2020-11-27 08:00:00|5132.92|5094.92|5135.73|5097.73|5135.79|5097.79|5132.92|5094.92|10
1606464010000|2020-11-27 08:00:10|5136.54|5098.54|5139.52|5101.52|5139.52|5101.52|5136.54|5098.54|10
1606464020000|2020-11-27 08:00:20|5139.56|5101.56|5142.77|5104.77|5142.89|5104.89|5139.56|5101.56|10
1606464030000|2020-11-27 08:00:30|5143.05|5105.05|5143.4|5105.4|5144.67|5106.67|5143.05|5105.05|10
1606464040000|2020-11-27 08:00:40|5143.61|5105.61|5140.67|5102.67|5143.61|5105.61|5140.67|5102.67|10
1606464050000|2020-11-27 08:00:50|5140.33|5102.33|5141.24|5103.24|5141.24|5103.24|5139.95|5101.95|10
1606464060000|2020-11-27 08:01:00|5141.23|5103.23|5139.12|5101.12|5141.5|5103.5|5139.12|5101.12|10
1606464070000|2020-11-27 08:01:10|5139.13|5101.13|5138.84|5100.84|5139.57|5101.57|5138.84|5100.84|10
1606464080000|2020-11-27 08:01:20|5138.9|5100.9|5137.71|5099.71|5138.9|5100.9|5137.71|5099.71|10
1606464090000|2020-11-27 08:01:30|5137.99|5099.99|5135.35|5097.35|5137.99|5099.99|5135.35|5097.35|10
1606464100000|2020-11-27 08:01:40|5135.24|5097.24|5130.55|5092.55|5135.24|5097.24|5130.55|5092.55|10
1606464110000|2020-11-27 08:01:50|5129.9|5091.9|5126.26|5088.26|5129.9|5091.9|5126.26|5088.26|10
1606464120000|2020-11-27 08:02:00|5125.42|5087.42|5124.74|5086.74|5125.8|5087.8|5123.93|5085.93|10
1606464130000|2020-11-27 08:02:10|5124.8|5086.8|5123.67|5085.67|5124.97|5086.97|5123.67|5085.67|10
1606464140000|2020-11-27 08:02:20|5123.51|5085.51|5119.78|5081.78|5123.51|5085.51|5119.78|5081.78|10
1606464150000|2020-11-27 08:02:30|5120.37|5082.37|5119.78|5081.78|5121.04|5083.04|5119.71|5081.71|10
1606464160000|2020-11-27 08:02:40|5119.71|5081.71|5116.31|5078.31|5119.79|5081.79|5116.31|5078.31|10
1606464170000|2020-11-27 08:02:50|5115.58|5077.58|5109.89|5071.89|5115.66|5077.66|5109.89|5071.89|10
1606464180000|2020-11-27 08:03:00|5109.64|5071.64|5111.01|5073.01|5111.01|5073.01|5109.32|5071.32|10
1606464190000|2020-11-27 08:03:10|5111.33|5073.33|5110.05|5072.05|5111.33|5073.33|5109.72|5071.72|10
1606464200000|2020-11-27 08:03:20|5110.19|5072.19|5107.93|5069.93|5110.67|5072.67|5107.93|5069.93|10
1606464210000|2020-11-27 08:03:30|5107.63|5069.63|5103.73|5065.73|5107.63|5069.63|5103.73|5065.73|10
1606464220000|2020-11-27 08:03:40|5103.96|5065.96|5099.45|5061.45|5103.96|5065.96|5099.45|5061.45|10
1606464230000|2020-11-27 08:03:50|5099.63|5061.63|5096.45|5058.45|5099.77|5061.77|5096.45|5058.45|10
1606464240000|2020-11-27 08:04:00|5096.34|5058.34|5095.33|5057.33|5096.34|5058.34|5095.33|5057.33|10
1606464250000|2020-11-27 08:04:10|5095.19|5057.19|5094.61|5056.61|5095.53|5057.53|5094.58|5056.58|10
1606464260000|2020-11-27 08:04:20|5095.28|5057.28|5095.04|5057.04|5095.29|5057.29|5094.92|5056.92|10
1606464270000|2020-11-27 08:04:30|5094.98|5056.98|5095.76|5057.76|5096.34|5058.34|5094.78|5056.78|9
1606464280000|2020-11-27 08:04:40|5095.82|5057.82|5095.01|5057.01|5095.9|5057.9|5095.01|5057.01|9
1606464290000|2020-11-27 08:04:50|5094.31|5056.31|5090.64|5052.64|5094.31|5056.31|5090.64|5052.64|10
1606464300000|2020-11-27 08:05:00|5089.99|5051.99|5086.91|5048.91|5089.99|5051.99|5086.91|5048.91|10
1606464310000|2020-11-27 08:05:10|5086.59|5048.59|5086.66|5048.66|5086.85|5048.85|5086.26|5048.26|10
1606464320000|2020-11-27 08:05:20|5086.79|5048.79|5085.13|5047.13|5087.19|5049.19|5085.13|5047.13|10
1606464330000|2020-11-27 08:05:30|5084.83|5046.83|5084.19|5046.19|5084.83|5046.83|5084.08|5046.08|10
1606464340000|2020-11-27 08:05:40|5084.09|5046.09|5082.66|5044.66|5084.09|5046.09|5082.66|5044.66|10
1606464350000|2020-11-27 08:05:50|5082.26|5044.26|5080.2|5042.2|5082.26|5044.26|5080.2|5042.2|10
1606464360000|2020-11-27 08:06:00|5079.7|5041.7|5077.72|5039.72|5079.7|5041.7|5077.67|5039.67|10
1606464370000|2020-11-27 08:06:10|5077.69|5039.69|5077.53|5039.53|5077.85|5039.85|5077.28|5039.28|10
1606464380000|2020-11-27 08:06:20|5077.08|5039.08|5076.3|5038.3|5077.08|5039.08|5076.3|5038.3|9
1606464390000|2020-11-27 08:06:30|5076.14|5038.14|5074.29|5036.29|5076.14|5038.14|5074.29|5036.29|10
1606464400000|2020-11-27 08:06:40|5073.76|5035.76|5071.49|5033.49|5073.76|5035.76|5071.49|5033.49|10
1606464410000|2020-11-27 08:06:50|5071.32|5033.32|5069.2|5031.2|5071.9|5033.9|5069.2|5031.2|10
1606464420000|2020-11-27 08:07:00|5069.51|5031.51|5064.91|5026.91|5069.51|5031.51|5064.91|5026.91|10
1606464430000|2020-11-27 08:07:10|5064.93|5026.93|5065.01|5027.01|5065.13|5027.13|5064.77|5026.77|9
1606464440000|2020-11-27 08:07:20|5065.05|5027.05|5065.74|5027.74|5065.82|5027.82|5065.05|5027.05|10
1606464450000|2020-11-27 08:07:30|5066.13|5028.13|5066.94|5028.94|5066.96|5028.96|5066.13|5028.13|10
1606464460000|2020-11-27 08:07:40|5067.08|5029.08|5068.15|5030.15|5068.15|5030.15|5067.02|5029.02|10
1606464470000|2020-11-27 08:07:50|5067.99|5029.99|5065.56|5027.56|5067.99|5029.99|5065.55|5027.55|10
1606464480000|2020-11-27 08:08:00|5064.83|5026.83|5063.24|5025.24|5064.83|5026.83|5063.03|5025.03|10
1606464490000|2020-11-27 08:08:10|5063.13|5025.13|5062.3|5024.3|5063.13|5025.13|5061.99|5023.99|10
1606464500000|2020-11-27 08:08:20|5062.5|5024.5|5064.86|5026.86|5064.86|5026.86|5062.05|5024.05|10
1606464510000|2020-11-27 08:08:30|5064.8|5026.8|5065.74|5027.74|5065.74|5027.74|5064.75|5026.75|10
1606464520000|2020-11-27 08:08:40|5065.82|5027.82|5068.41|5030.41|5068.78|5030.78|5065.82|5027.82|10
1606464530000|2020-11-27 08:08:50|5068.69|5030.69|5068.02|5030.02|5070.02|5032.02|5068.02|5030.02|10
1606464540000|2020-11-27 08:09:00|5067.68|5029.68|5067.49|5029.49|5067.68|5029.68|5066.35|5028.35|10
1606464550000|2020-11-27 08:09:10|5067.98|5029.98|5073.43|5035.43|5073.43|5035.43|5067.98|5029.98|10
1606464560000|2020-11-27 08:09:20|5073.35|5035.35|5074.45|5036.45|5074.45|5036.45|5073.35|5035.35|10
1606464570000|2020-11-27 08:09:30|5074.52|5036.52|5074.14|5036.14|5074.89|5036.89|5073.48|5035.48|10
1606464580000|2020-11-27 08:09:40|5073.72|5035.72|5074.63|5036.63|5074.63|5036.63|5073.51|5035.51|10
1606464590000|2020-11-27 08:09:50|5074.62|5036.62|5071.38|5033.38|5074.75|5036.75|5071.04|5033.04|10
1606464600000|2020-11-27 08:10:00|5071.48|5033.48|5059.21|5021.21|5071.76|5033.76|5059.21|5021.21|10
1606464610000|2020-11-27 08:10:10|5059.95|5021.95|5048.42|5010.42|5059.95|5021.95|5047.46|5009.46|10
1606464620000|2020-11-27 08:10:20|5048.1|5010.1|5047.16|5009.16|5048.93|5010.93|5046.42|5008.42|10
1606464630000|2020-11-27 08:10:30|5048.09|5010.09|5043.27|5005.27|5048.09|5010.09|5042.24|5004.24|10
1606464640000|2020-11-27 08:10:40|5042.8|5004.8|5045.93|5007.93|5046.7|5008.7|5041.57|5003.57|10
1606464650000|2020-11-27 08:10:50|5045.61|5007.61|5042.54|5004.54|5045.61|5007.61|5042.39|5004.39|10
1606464660000|2020-11-27 08:11:00|5042.81|5004.81|5045.46|5007.46|5045.77|5007.77|5042.81|5004.81|10
1606464670000|2020-11-27 08:11:10|5044.7|5006.7|5049.94|5011.94|5049.98|5011.98|5044.21|5006.21|10
1606464680000|2020-11-27 08:11:20|5045.82|5007.82|5049.22|5011.22|5050.67|5012.67|5044.3|5006.3|10
1606464690000|2020-11-27 08:11:30|5049.5|5011.5|5050.04|5012.04|5051.99|5013.99|5049.5|5011.5|10
1606464700000|2020-11-27 08:11:40|5050.24|5012.24|5044.52|5006.52|5050.24|5012.24|5044.43|5006.43|10
1606464710000|2020-11-27 08:11:50|5044.31|5006.31|5044.74|5006.74|5044.96|5006.96|5044.31|5006.31|10
1606464720000|2020-11-27 08:12:00|5041.37|5003.37|5039.03|5001.03|5041.37|5003.37|5039.03|5001.03|10
1606464730000|2020-11-27 08:12:10|5039.37|5001.37|5047.72|5009.72|5047.83|5009.83|5038.49|5000.49|9
1606464740000|2020-11-27 08:12:20|5048.56|5010.56|5049.61|5011.61|5049.77|5011.77|5046.45|5008.45|10
1606464750000|2020-11-27 08:12:30|5049.63|5011.63|5044.38|5006.38|5049.63|5011.63|5044.38|5006.38|10
1606464760000|2020-11-27 08:12:40|5044.68|5006.68|5040.9|5002.9|5045.7|5007.7|5040.89|5002.89|10
1606464770000|2020-11-27 08:12:50|5039.69|5001.69|5041.71|5003.71|5041.76|5003.76|5039.58|5001.58|10
1606464780000|2020-11-27 08:13:00|5041.73|5003.73|5041.73|5003.73|5042.2|5004.2|5041.2|5003.2|10
1606464790000|2020-11-27 08:13:10|5041.88|5003.88|5041.68|5003.68|5043.1|5005.1|5041.68|5003.68|9
1606464800000|2020-11-27 08:13:20|5041.73|5003.73|5039.76|5001.76|5042.71|5004.71|5039.76|5001.76|10
1606464810000|2020-11-27 08:13:30|5039.81|5001.81|5038.55|5000.55|5040.33|5002.33|5038.55|5000.55|10
1606464820000|2020-11-27 08:13:40|5037.89|4999.89|5036.14|4998.14|5037.89|4999.89|5036.14|4998.14|10
1606464830000|2020-11-27 08:13:50|5035.99|4997.99|5035.16|4997.16|5035.99|4997.99|5035.16|4997.16|10
1606464840000|2020-11-27 08:14:00|5034.98|4996.98|5033.06|4995.06|5034.98|4996.98|5033.06|4995.06|10
1606464850000|2020-11-27 08:14:10|5033.08|4995.08|5031.9|4993.9|5033.08|4995.08|5031.9|4993.9|10
1606464860000|2020-11-27 08:14:20|5031.47|4993.47|5028.76|4990.76|5031.47|4993.47|5028.76|4990.76|10
1606464870000|2020-11-27 08:14:30|5028.57|4990.57|5022.53|4984.53|5028.57|4990.57|5022.53|4984.53|10
1606464880000|2020-11-27 08:14:40|5021.35|4983.35|5023.59|4985.59|5024.15|4986.15|5019.83|4981.83|9
1606464890000|2020-11-27 08:14:50|5021.93|4983.93|5013.52|4975.52|5021.93|4983.93|5013.52|4975.52|10
1606464900000|2020-11-27 08:15:00|5013.25|4975.25|5014.38|4976.38|5014.38|4976.38|5012.52|4974.52|9
1606464910000|2020-11-27 08:15:10|5014.34|4976.34|5014.92|4976.92|5016.97|4978.97|5014.34|4976.34|10
1606464920000|2020-11-27 08:15:20|5013.47|4975.47|5014.85|4976.85|5015.29|4977.29|5012.86|4974.86|10
1606464930000|2020-11-27 08:15:30|5013.98|4975.98|5005.13|4967.13|5013.98|4975.98|5005.13|4967.13|10
1606464940000|2020-11-27 08:15:40|5004.49|4966.49|5003.6|4965.6|5004.49|4966.49|5001.56|4963.56|10
1606464950000|2020-11-27 08:15:50|5003.03|4965.03|5003.02|4965.02|5003.2|4965.2|5002.31|4964.31|10
1606464960000|2020-11-27 08:16:00|5003.94|4965.94|5003.19|4965.19|5005.63|4967.63|5003.19|4965.19|10
1606464970000|2020-11-27 08:16:10|5004.44|4966.44|5005.16|4967.16|5005.37|4967.37|5004.44|4966.44|10
1606464980000|2020-11-27 08:16:20|5005.35|4967.35|5006.44|4968.44|5007.33|4969.33|5005.35|4967.35|10
1606464990000|2020-11-27 08:16:30|5007.49|4969.49|5008.14|4970.14|5009.4|4971.4|5007.49|4969.49|10
1606465000000|2020-11-27 08:16:40|5009.29|4971.29|5013.57|4975.57|5013.57|4975.57|5009.29|4971.29|10
1606465010000|2020-11-27 08:16:50|5014.04|4976.04|5020.58|4982.58|5020.58|4982.58|5012.84|4974.84|10
1606465020000|2020-11-27 08:17:00|5020.63|4982.63|5023.62|4985.62|5023.62|4985.62|5018.74|4980.74|10
1606465030000|2020-11-27 08:17:10|5023.98|4985.98|5022.17|4984.17|5023.98|4985.98|5022.17|4984.17|10
1606465040000|2020-11-27 08:17:20|5020.98|4982.98|5022.65|4984.65|5022.65|4984.65|5018.46|4980.46|10
1606465050000|2020-11-27 08:17:30|5022.31|4984.31|5023.99|4985.99|5025|4987|5022.31|4984.31|10
1606465060000|2020-11-27 08:17:40|5024.02|4986.02|5021.77|4983.77|5024.02|4986.02|5021.09|4983.09|10
1606465070000|2020-11-27 08:17:50|5021.78|4983.78|5022.1|4984.1|5022.1|4984.1|5021.43|4983.43|10
1606465080000|2020-11-27 08:18:00|5022.24|4984.24|5024.21|4986.21|5024.21|4986.21|5022.24|4984.24|10
1606465090000|2020-11-27 08:18:10|5024.49|4986.49|5027|4989|5027|4989|5024.11|4986.11|10
1606465100000|2020-11-27 08:18:20|5026.82|4988.82|5027.52|4989.52|5027.58|4989.58|5026.57|4988.57|10
1606465110000|2020-11-27 08:18:30|5027.47|4989.47|5032.56|4994.56|5032.56|4994.56|5027.47|4989.47|10
1606465120000|2020-11-27 08:18:40|5032.99|4994.99|5034.59|4996.59|5034.59|4996.59|5032.99|4994.99|9
1606465130000|2020-11-27 08:18:50|5034.89|4996.89|5035.46|4997.46|5036.24|4998.24|5034.89|4996.89|10
1606465140000|2020-11-27 08:19:00|5035.48|4997.48|5036.08|4998.08|5036.18|4998.18|5035.48|4997.48|10
1606465150000|2020-11-27 08:19:10|5035.86|4997.86|5036.96|4998.96|5036.96|4998.96|5035.86|4997.86|10
1606465160000|2020-11-27 08:19:20|5036.78|4998.78|5036.47|4998.47|5036.78|4998.78|5036.3|4998.3|10
1606465170000|2020-11-27 08:19:30|5037.05|4999.05|5036.85|4998.85|5037.09|4999.09|5036.78|4998.78|10
1606465180000|2020-11-27 08:19:40|5036.67|4998.67|5036.21|4998.21|5036.9|4998.9|5036.19|4998.19|10
1606465190000|2020-11-27 08:19:50|5035.75|4997.75|5031.87|4993.87|5035.75|4997.75|5031.87|4993.87|10
1606465200000|2020-11-27 08:20:00|5031.3|4993.3|5029.29|4991.29|5031.3|4993.3|5029.29|4991.29|9
1606465210000|2020-11-27 08:20:10|5028.76|4990.76|5026.94|4988.94|5028.76|4990.76|5026.87|4988.87|10
1606465220000|2020-11-27 08:20:20|5027.21|4989.21|5025.84|4987.84|5027.79|4989.79|5025.84|4987.84|10
1606465230000|2020-11-27 08:20:30|5025.72|4987.72|5025.09|4987.09|5025.72|4987.72|5025.07|4987.07|10
1606465240000|2020-11-27 08:20:40|5024.78|4986.78|5027.24|4989.24|5027.24|4989.24|5024.78|4986.78|10
1606465250000|2020-11-27 08:20:50|5027.31|4989.31|5027.9|4989.9|5027.98|4989.98|5027.24|4989.24|10
1606465260000|2020-11-27 08:21:00|5027.91|4989.91|5029.97|4991.97|5029.98|4991.98|5027.91|4989.91|8
1606465270000|2020-11-27 08:21:10|5030.22|4992.22|5033.08|4995.08|5033.08|4995.08|5029.98|4991.98|9
1606465280000|2020-11-27 08:21:20|5032.97|4994.97|5035.77|4997.77|5035.77|4997.77|5032.81|4994.81|10
1606465290000|2020-11-27 08:21:30|5035.66|4997.66|5038.27|5000.27|5038.27|5000.27|5035.66|4997.66|10
1606465300000|2020-11-27 08:21:40|5038.23|5000.23|5040.24|5002.24|5040.32|5002.32|5038.03|5000.03|10
1606465310000|2020-11-27 08:21:50|5040.22|5002.22|5040.55|5002.55|5040.55|5002.55|5039.69|5001.69|10
1606465320000|2020-11-27 08:22:00|5040.69|5002.69|5037.88|4999.88|5040.69|5002.69|5037.88|4999.88|10
1606465330000|2020-11-27 08:22:10|5036.91|4998.91|5036.14|4998.14|5036.91|4998.91|5035.29|4997.29|10
1606465340000|2020-11-27 08:22:20|5035.76|4997.76|5034.27|4996.27|5035.84|4997.84|5034.11|4996.11|10
1606465350000|2020-11-27 08:22:30|5033.88|4995.88|5034.13|4996.13|5034.43|4996.43|5033.1|4995.1|10
1606465360000|2020-11-27 08:22:40|5033.94|4995.94|5033.67|4995.67|5033.98|4995.98|5033.67|4995.67|9
1606465370000|2020-11-27 08:22:50|5033.85|4995.85|5033.64|4995.64|5033.85|4995.85|5033.59|4995.59|9
1606465380000|2020-11-27 08:23:00|5033.55|4995.55|5033.54|4995.54|5034.31|4996.31|5032.69|4994.69|10
1606465390000|2020-11-27 08:23:10|5033.52|4995.52|5035.08|4997.08|5035.15|4997.15|5033.52|4995.52|10
1606465400000|2020-11-27 08:23:20|5035.56|4997.56|5036.57|4998.57|5036.57|4998.57|5035.56|4997.56|10
1606465410000|2020-11-27 08:23:30|5036.79|4998.79|5040.09|5002.09|5040.09|5002.09|5036.79|4998.79|10
1606465420000|2020-11-27 08:23:40|5040.18|5002.18|5040.76|5002.76|5040.76|5002.76|5040.18|5002.18|8
1606465430000|2020-11-27 08:23:50|5040.84|5002.84|5042.18|5004.18|5042.25|5004.25|5040.26|5002.26|10
1606465440000|2020-11-27 08:24:00|5042.23|5004.23|5040.88|5002.88|5042.23|5004.23|5040.88|5002.88|10
1606465450000|2020-11-27 08:24:10|5040.96|5002.96|5038.23|5000.23|5041|5003|5038.23|5000.23|10
1606465460000|2020-11-27 08:24:20|5037.9|4999.9|5036.12|4998.12|5037.97|4999.97|5036.12|4998.12|9
1606465470000|2020-11-27 08:24:30|5036.14|4998.14|5033.01|4995.01|5036.14|4998.14|5033.01|4995.01|10
1606465480000|2020-11-27 08:24:40|5032.91|4994.91|5031.8|4993.8|5033.02|4995.02|5031.8|4993.8|10
1606465490000|2020-11-27 08:24:50|5031.86|4993.86|5030.63|4992.63|5031.86|4993.86|5030.62|4992.62|10
1606465500000|2020-11-27 08:25:00|5030.55|4992.55|5029.36|4991.36|5030.55|4992.55|5029.24|4991.24|10
1606465510000|2020-11-27 08:25:10|5028.52|4990.52|5027.03|4989.03|5028.58|4990.58|5027.03|4989.03|10
1606465520000|2020-11-27 08:25:20|5026.85|4988.85|5025.19|4987.19|5026.85|4988.85|5025.19|4987.19|10
1606465530000|2020-11-27 08:25:30|5025.23|4987.23|5024.19|4986.19|5025.26|4987.26|5024.19|4986.19|10
1606465540000|2020-11-27 08:25:40|5023.75|4985.75|5018.27|4980.27|5023.75|4985.75|5018.27|4980.27|10
1606465550000|2020-11-27 08:25:50|5018.23|4980.23|5015.44|4977.44|5018.23|4980.23|5015.44|4977.44|9
1606465560000|2020-11-27 08:26:00|5014.78|4976.78|5012.38|4974.38|5014.78|4976.78|5012.13|4974.13|10
1606465570000|2020-11-27 08:26:10|5011.86|4973.86|5007.97|4969.97|5011.86|4973.86|5007.9|4969.9|10
1606465580000|2020-11-27 08:26:20|5008.03|4970.03|5002.7|4964.7|5008.03|4970.03|5002.7|4964.7|10
1606465590000|2020-11-27 08:26:30|5002.56|4964.56|4997.87|4959.87|5002.56|4964.56|4997.52|4959.52|10
1606465600000|2020-11-27 08:26:40|4997.83|4959.83|4991.51|4953.51|4997.96|4959.96|4991.51|4953.51|10
1606465610000|2020-11-27 08:26:50|4991.49|4953.49|4988.01|4950.01|4991.49|4953.49|4988.01|4950.01|10
1606465620000|2020-11-27 08:27:00|4987.81|4949.81|4986.9|4948.9|4987.81|4949.81|4986.16|4948.16|10
1606465630000|2020-11-27 08:27:10|4986.83|4948.83|4983.13|4945.13|4986.83|4948.83|4983.13|4945.13|10
1606465640000|2020-11-27 08:27:20|4982.35|4944.35|4978.71|4940.71|4982.35|4944.35|4977.64|4939.64|10
1606465650000|2020-11-27 08:27:30|4980.2|4942.2|4982.32|4944.32|4982.9|4944.9|4980.2|4942.2|9
1606465660000|2020-11-27 08:27:40|4981.89|4943.89|4981.21|4943.21|4981.89|4943.89|4979.5|4941.5|10
1606465670000|2020-11-27 08:27:50|4981.09|4943.09|4978.31|4940.31|4981.09|4943.09|4977.65|4939.65|10
1606465680000|2020-11-27 08:28:00|4978.17|4940.17|4973.81|4935.81|4978.17|4940.17|4971.7|4933.7|10
1606465690000|2020-11-27 08:28:10|4972.55|4934.55|4965.79|4927.79|4972.55|4934.55|4965.16|4927.16|10
1606465700000|2020-11-27 08:28:20|4965.41|4927.41|4965.2|4927.2|4965.66|4927.66|4964.86|4926.86|10
1606465710000|2020-11-27 08:28:30|4965.51|4927.51|4963.78|4925.78|4965.83|4927.83|4963.78|4925.78|10
1606465720000|2020-11-27 08:28:40|4964.24|4926.24|4967|4929|4967.34|4929.34|4962.66|4924.66|10
1606465730000|2020-11-27 08:28:50|4967.52|4929.52|4967.96|4929.96|4968.59|4930.59|4967.44|4929.44|10
1606465740000|2020-11-27 08:29:00|4968.16|4930.16|4966.47|4928.47|4969.62|4931.62|4966.47|4928.47|10
1606465750000|2020-11-27 08:29:10|4965.62|4927.62|4964.67|4926.67|4965.62|4927.62|4964.67|4926.67|10
1606465760000|2020-11-27 08:29:20|4963.87|4925.87|4961.33|4923.33|4963.89|4925.89|4961.33|4923.33|9
1606465770000|2020-11-27 08:29:30|4960.37|4922.37|4955.76|4917.76|4960.37|4922.37|4955.76|4917.76|10
1606465780000|2020-11-27 08:29:40|4954.92|4916.92|4952.49|4914.49|4954.92|4916.92|4952.49|4914.49|10
1606465790000|2020-11-27 08:29:50|4952.44|4914.44|4951.37|4913.37|4952.44|4914.44|4950.51|4912.51|10
1606465800000|2020-11-27 08:30:00|4950.89|4912.89|4950.18|4912.18|4950.89|4912.89|4949.6|4911.6|10
1606465810000|2020-11-27 08:30:10|4951.66|4913.66|4953.26|4915.26|4953.26|4915.26|4951.66|4913.66|10
1606465820000|2020-11-27 08:30:20|4953.38|4915.38|4954.92|4916.92|4954.92|4916.92|4953.38|4915.38|10
1606465830000|2020-11-27 08:30:30|4955.23|4917.23|4957.53|4919.53|4958.05|4920.05|4955.23|4917.23|10
1606465840000|2020-11-27 08:30:40|4957.96|4919.96|4962.33|4924.33|4962.33|4924.33|4957.96|4919.96|9
1606465850000|2020-11-27 08:30:50|4962.34|4924.34|4967.38|4929.38|4967.38|4929.38|4962.34|4924.34|10
1606465860000|2020-11-27 08:31:00|4967.56|4929.56|4973.03|4935.03|4973.03|4935.03|4967.56|4929.56|10
1606465870000|2020-11-27 08:31:10|4973.89|4935.89|4975.65|4937.65|4975.93|4937.93|4973.89|4935.89|10
1606465880000|2020-11-27 08:31:20|4975.6|4937.6|4982.08|4944.08|4982.08|4944.08|4975.6|4937.6|10
1606465890000|2020-11-27 08:31:30|4982.66|4944.66|4986.13|4948.13|4986.13|4948.13|4982.66|4944.66|10
1606465900000|2020-11-27 08:31:40|4988.23|4950.23|4988.53|4950.53|4988.6|4950.6|4987.67|4949.67|10
1606465910000|2020-11-27 08:31:50|4988.67|4950.67|4991.62|4953.62|4991.62|4953.62|4988.67|4950.67|10
1606465920000|2020-11-27 08:32:00|4992.82|4954.82|4996.86|4958.86|4996.86|4958.86|4992.82|4954.82|10
1606465930000|2020-11-27 08:32:10|4997.74|4959.74|4998.71|4960.71|4998.71|4960.71|4997.74|4959.74|10
1606465940000|2020-11-27 08:32:20|4998.74|4960.74|4998.4|4960.4|5000.11|4962.11|4998.4|4960.4|10
1606465950000|2020-11-27 08:32:30|4999.31|4961.31|4998.77|4960.77|5000.26|4962.26|4998.77|4960.77|10
1606465960000|2020-11-27 08:32:40|4998.48|4960.48|4998.85|4960.85|4998.85|4960.85|4998.3|4960.3|10
1606465970000|2020-11-27 08:32:50|4998.6|4960.6|4999.46|4961.46|4999.57|4961.57|4998.6|4960.6|10
1606465980000|2020-11-27 08:33:00|4999.33|4961.33|5001.63|4963.63|5001.8|4963.8|4999.33|4961.33|10
1606465990000|2020-11-27 08:33:10|5001.87|4963.87|5002.23|4964.23|5003.53|4965.53|5001.87|4963.87|10
1606466000000|2020-11-27 08:33:20|5002.22|4964.22|5001.47|4963.47|5002.22|4964.22|5000.73|4962.73|10
1606466010000|2020-11-27 08:33:30|5001.35|4963.35|5001.22|4963.22|5001.85|4963.85|5001.22|4963.22|10
1606466020000|2020-11-27 08:33:40|5001.11|4963.11|4999.66|4961.66|5001.18|4963.18|4999.48|4961.48|10
1606466030000|2020-11-27 08:33:50|4999.15|4961.15|5001.16|4963.16|5001.16|4963.16|4999.15|4961.15|10
1606466040000|2020-11-27 08:34:00|5001.22|4963.22|5003.45|4965.45|5003.45|4965.45|5001.22|4963.22|10
1606466050000|2020-11-27 08:34:10|5003.33|4965.33|4998.05|4960.05|5003.33|4965.33|4998.05|4960.05|10
1606466060000|2020-11-27 08:34:20|4997.83|4959.83|4996.71|4958.71|4997.83|4959.83|4996.52|4958.52|9
1606466070000|2020-11-27 08:34:30|4996.55|4958.55|4997.19|4959.19|4997.19|4959.19|4996.34|4958.34|10
1606466080000|2020-11-27 08:34:40|4997.41|4959.41|4994.46|4956.46|4997.41|4959.41|4994.46|4956.46|10
1606466090000|2020-11-27 08:34:50|4993.3|4955.3|4992.62|4954.62|4993.46|4955.46|4991.43|4953.43|9
1606466100000|2020-11-27 08:35:00|4992.29|4954.29|4991.55|4953.55|4992.34|4954.34|4990.84|4952.84|9
1606466110000|2020-11-27 08:35:10|4991.44|4953.44|4990.82|4952.82|4991.83|4953.83|4990.62|4952.62|10
1606466120000|2020-11-27 08:35:20|4991.27|4953.27|4992.88|4954.88|4992.88|4954.88|4991.27|4953.27|10
1606466130000|2020-11-27 08:35:30|4993.26|4955.26|4995.58|4957.58|4995.58|4957.58|4993.26|4955.26|10
1606466140000|2020-11-27 08:35:40|4995.53|4957.53|4996.36|4958.36|4996.44|4958.44|4995.53|4957.53|10
1606466150000|2020-11-27 08:35:50|4996.31|4958.31|4996.39|4958.39|4996.47|4958.47|4996.09|4958.09|9
1606466160000|2020-11-27 08:36:00|4996.58|4958.58|4998.1|4960.1|4998.1|4960.1|4996.58|4958.58|10
1606466170000|2020-11-27 08:36:10|4997.23|4959.23|4997.03|4959.03|4997.53|4959.53|4996.63|4958.63|10
1606466180000|2020-11-27 08:36:20|4996.97|4958.97|4992.01|4954.01|4997.62|4959.62|4991.75|4953.75|10
1606466190000|2020-11-27 08:36:30|4992.06|4954.06|4989.9|4951.9|4992.63|4954.63|4989.9|4951.9|10
1606466200000|2020-11-27 08:36:40|4990.04|4952.04|4988.21|4950.21|4990.04|4952.04|4988.21|4950.21|10
1606466210000|2020-11-27 08:36:50|4988.22|4950.22|4987.03|4949.03|4988.55|4950.55|4987.03|4949.03|10
1606466220000|2020-11-27 08:37:00|4987.05|4949.05|4986.14|4948.14|4987.09|4949.09|4986.14|4948.14|10
1606466230000|2020-11-27 08:37:10|4985.8|4947.8|4984.35|4946.35|4985.8|4947.8|4984.35|4946.35|10
1606466240000|2020-11-27 08:37:20|4984.36|4946.36|4981.93|4943.93|4984.36|4946.36|4981.93|4943.93|10
1606466250000|2020-11-27 08:37:30|4981.7|4943.7|4980.73|4942.73|4981.7|4943.7|4980.71|4942.71|8
1606466260000|2020-11-27 08:37:40|4980.68|4942.68|4978.42|4940.42|4980.68|4942.68|4978.35|4940.35|10
1606466270000|2020-11-27 08:37:50|4978.34|4940.34|4980.27|4942.27|4980.47|4942.47|4978.34|4940.34|10
1606466280000|2020-11-27 08:38:00|4980.3|4942.3|4976.82|4938.82|4980.3|4942.3|4976.82|4938.82|10
1606466290000|2020-11-27 08:38:10|4974.86|4936.86|4970.6|4932.6|4974.86|4936.86|4970.52|4932.52|10
1606466300000|2020-11-27 08:38:20|4970.09|4932.09|4969.64|4931.64|4971.32|4933.32|4969.64|4931.64|10
1606466310000|2020-11-27 08:38:30|4969.23|4931.23|4968.12|4930.12|4969.69|4931.69|4967.99|4929.99|10
1606466320000|2020-11-27 08:38:40|4968.94|4930.94|4969.09|4931.09|4969.97|4931.97|4968.94|4930.94|10
1606466330000|2020-11-27 08:38:50|4969.58|4931.58|4976.29|4938.29|4976.29|4938.29|4969.58|4931.58|10
1606466340000|2020-11-27 08:39:00|4977.08|4939.08|4981.41|4943.41|4981.41|4943.41|4977.08|4939.08|10
1606466350000|2020-11-27 08:39:10|4981.72|4943.72|4987.07|4949.07|4987.07|4949.07|4981.72|4943.72|10
1606466360000|2020-11-27 08:39:20|4987.74|4949.74|4989.5|4951.5|4989.5|4951.5|4987.65|4949.65|10
1606466370000|2020-11-27 08:39:30|4989.12|4951.12|4989.12|4951.12|4989.3|4951.3|4988.67|4950.67|9
1606466380000|2020-11-27 08:39:40|4989.51|4951.51|4989.82|4951.82|4990.07|4952.07|4988.75|4950.75|10
1606466390000|2020-11-27 08:39:50|4990.65|4952.65|4993.01|4955.01|4993.01|4955.01|4990.65|4952.65|10
1606466400000|2020-11-27 08:40:00|4993.98|4955.98|4997.24|4959.24|4997.24|4959.24|4993.88|4955.88|10
1606466410000|2020-11-27 08:40:10|4996.82|4958.82|4995.92|4957.92|4997.49|4959.49|4995.92|4957.92|10
1606466420000|2020-11-27 08:40:20|4996.03|4958.03|4994.16|4956.16|4996.12|4958.12|4994.16|4956.16|10
1606466430000|2020-11-27 08:40:30|4993.99|4955.99|4990.97|4952.97|4993.99|4955.99|4990.78|4952.78|10
1606466440000|2020-11-27 08:40:40|4990.32|4952.32|4988.08|4950.08|4990.32|4952.32|4988.08|4950.08|10
1606466450000|2020-11-27 08:40:50|4987.58|4949.58|4985.11|4947.11|4987.58|4949.58|4985.11|4947.11|9
1606466460000|2020-11-27 08:41:00|4985.5|4947.5|4983.4|4945.4|4985.5|4947.5|4983.4|4945.4|10
1606466470000|2020-11-27 08:41:10|4982.85|4944.85|4980.01|4942.01|4982.85|4944.85|4979.33|4941.33|10
1606466480000|2020-11-27 08:41:20|4979.54|4941.54|4974.14|4936.14|4979.54|4941.54|4974.14|4936.14|10
1606466490000|2020-11-27 08:41:30|4974.13|4936.13|4972.6|4934.6|4974.26|4936.26|4972.6|4934.6|10
1606466500000|2020-11-27 08:41:40|4972.34|4934.34|4968.6|4930.6|4972.34|4934.34|4968.6|4930.6|10
1606466510000|2020-11-27 08:41:50|4968.07|4930.07|4965.66|4927.66|4968.07|4930.07|4964.92|4926.92|10
1606466520000|2020-11-27 08:42:00|4965.54|4927.54|4967.85|4929.85|4968.72|4930.72|4965.54|4927.54|10
1606466530000|2020-11-27 08:42:10|4967.67|4929.67|4964.3|4926.3|4967.69|4929.69|4964.3|4926.3|9
1606466540000|2020-11-27 08:42:20|4964.39|4926.39|4962.96|4924.96|4964.77|4926.77|4962.96|4924.96|10
1606466550000|2020-11-27 08:42:30|4962.83|4924.83|4961.84|4923.84|4962.83|4924.83|4961.84|4923.84|9
1606466560000|2020-11-27 08:42:40|4960.55|4922.55|4957.02|4919.02|4960.55|4922.55|4957.02|4919.02|10
1606466570000|2020-11-27 08:42:50|4956.03|4918.03|4953.88|4915.88|4956.03|4918.03|4953.82|4915.82|9
1606466580000|2020-11-27 08:43:00|4953.84|4915.84|4956.34|4918.34|4956.34|4918.34|4953.76|4915.76|10
1606466590000|2020-11-27 08:43:10|4957.02|4919.02|4959.39|4921.39|4959.66|4921.66|4957.02|4919.02|10
1606466600000|2020-11-27 08:43:20|4959.35|4921.35|4963.56|4925.56|4963.56|4925.56|4959.35|4921.35|9
1606466610000|2020-11-27 08:43:30|4963.09|4925.09|4961.84|4923.84|4963.38|4925.38|4961.71|4923.71|10
1606466620000|2020-11-27 08:43:40|4960.27|4922.27|4959.84|4921.84|4960.47|4922.47|4959.15|4921.15|10
1606466630000|2020-11-27 08:43:50|4959.76|4921.76|4958.29|4920.29|4959.76|4921.76|4958.29|4920.29|10
1606466640000|2020-11-27 08:44:00|4958.26|4920.26|4954.76|4916.76|4958.26|4920.26|4954.76|4916.76|10
1606466650000|2020-11-27 08:44:10|4954.49|4916.49|4954.87|4916.87|4955.17|4917.17|4954.3|4916.3|10
1606466660000|2020-11-27 08:44:20|4955.6|4917.6|4958.49|4920.49|4958.49|4920.49|4955.43|4917.43|10
1606466670000|2020-11-27 08:44:30|4958.45|4920.45|4966.09|4928.09|4966.09|4928.09|4958.45|4920.45|10
1606466680000|2020-11-27 08:44:40|4966.58|4928.58|4969.9|4931.9|4969.9|4931.9|4966.58|4928.58|10
1606466690000|2020-11-27 08:44:50|4970.28|4932.28|4971.33|4933.33|4971.66|4933.66|4970.28|4932.28|10
1606466700000|2020-11-27 08:45:00|4971.87|4933.87|4973.46|4935.46|4973.46|4935.46|4971.79|4933.79|10
1606466710000|2020-11-27 08:45:10|4973.57|4935.57|4979.61|4941.61|4979.61|4941.61|4973.57|4935.57|10
1606466720000|2020-11-27 08:45:20|4979.67|4941.67|4980.77|4942.77|4981.13|4943.13|4979.67|4941.67|10
1606466730000|2020-11-27 08:45:30|4980.12|4942.12|4980.96|4942.96|4980.96|4942.96|4979.03|4941.03|10
1606466740000|2020-11-27 08:45:40|4981.25|4943.25|4986.44|4948.44|4986.44|4948.44|4981.25|4943.25|10
1606466750000|2020-11-27 08:45:50|4986.8|4948.8|4990.04|4952.04|4990.04|4952.04|4986.52|4948.52|10
1606466760000|2020-11-27 08:46:00|4991.03|4953.03|4991.12|4953.12|4991.18|4953.18|4990.79|4952.79|10
1606466770000|2020-11-27 08:46:10|4991.44|4953.44|4994.5|4956.5|4994.5|4956.5|4991.44|4953.44|10
1606466780000|2020-11-27 08:46:20|4994.51|4956.51|4998.62|4960.62|4998.62|4960.62|4994.51|4956.51|10
1606466790000|2020-11-27 08:46:30|4998.76|4960.76|4999.22|4961.22|4999.93|4961.93|4998.1|4960.1|10
1606466800000|2020-11-27 08:46:40|4999.53|4961.53|5001.86|4963.86|5002.42|4964.42|4999.53|4961.53|10
1606466810000|2020-11-27 08:46:50|5001.89|4963.89|5005.6|4967.6|5005.7|4967.7|5001.55|4963.55|10
1606466820000|2020-11-27 08:47:00|5005.74|4967.74|5005.83|4967.83|5006.45|4968.45|5005.54|4967.54|10
1606466830000|2020-11-27 08:47:10|5005.87|4967.87|5005.19|4967.19|5006.53|4968.53|5005.19|4967.19|10
1606466840000|2020-11-27 08:47:20|5004.37|4966.37|5005.34|4967.34|5005.34|4967.34|5004.37|4966.37|10
1606466850000|2020-11-27 08:47:30|5005.67|4967.67|5008.31|4970.31|5008.31|4970.31|5005.67|4967.67|10
1606466860000|2020-11-27 08:47:40|5007.95|4969.95|5005.75|4967.75|5007.95|4969.95|5005.75|4967.75|10
1606466870000|2020-11-27 08:47:50|5005.66|4967.66|5004.28|4966.28|5005.66|4967.66|5004.18|4966.18|10
1606466880000|2020-11-27 08:48:00|5004.29|4966.29|5006.34|4968.34|5006.34|4968.34|5004.17|4966.17|10
1606466890000|2020-11-27 08:48:10|5006.52|4968.52|5006.08|4968.08|5006.54|4968.54|5005.87|4967.87|10
1606466900000|2020-11-27 08:48:20|5006.27|4968.27|5007.81|4969.81|5007.81|4969.81|5006.03|4968.03|10
1606466910000|2020-11-27 08:48:30|5008.12|4970.12|5007.05|4969.05|5008.17|4970.17|5007.05|4969.05|10
1606466920000|2020-11-27 08:48:40|5007.22|4969.22|5007.22|4969.22|5007.88|4969.88|5007.22|4969.22|10
1606466930000|2020-11-27 08:48:50|5007.47|4969.47|5007.64|4969.64|5007.87|4969.87|5007.26|4969.26|10
1606466940000|2020-11-27 08:49:00|5008.2|4970.2|5008.82|4970.82|5008.87|4970.87|5008.2|4970.2|10
1606466950000|2020-11-27 08:49:10|5008.87|4970.87|5010.47|4972.47|5010.47|4972.47|5008.81|4970.81|9
1606466960000|2020-11-27 08:49:20|5010.56|4972.56|5012.92|4974.92|5012.92|4974.92|5010.56|4972.56|10
1606466970000|2020-11-27 08:49:30|5013.23|4975.23|5017.18|4979.18|5017.18|4979.18|5013.23|4975.23|10
1606466980000|2020-11-27 08:49:40|5017.59|4979.59|5022.23|4984.23|5022.23|4984.23|5017.59|4979.59|10
1606466990000|2020-11-27 08:49:50|5023.52|4985.52|5024.21|4986.21|5024.71|4986.71|5023.52|4985.52|10
1606467000000|2020-11-27 08:50:00|5024.05|4986.05|5021.5|4983.5|5024.05|4986.05|5021.5|4983.5|10
1606467010000|2020-11-27 08:50:10|5021.21|4983.21|5019.99|4981.99|5021.22|4983.22|5019.92|4981.92|10
1606467020000|2020-11-27 08:50:20|5019.58|4981.58|5018.73|4980.73|5019.58|4981.58|5018.55|4980.55|10
1606467030000|2020-11-27 08:50:30|5018.6|4980.6|5016.66|4978.66|5018.73|4980.73|5016.26|4978.26|10
1606467040000|2020-11-27 08:50:40|5016.39|4978.39|5015.91|4977.91|5016.39|4978.39|5015.62|4977.62|9
1606467050000|2020-11-27 08:50:50|5016.2|4978.2|5018.31|4980.31|5018.31|4980.31|5016.2|4978.2|10
1606467060000|2020-11-27 08:51:00|5019.19|4981.19|5018.47|4980.47|5019.27|4981.27|5018.02|4980.02|10
1606467070000|2020-11-27 08:51:10|5018.83|4980.83|5019.09|4981.09|5019.17|4981.17|5018.42|4980.42|10
1606467080000|2020-11-27 08:51:20|5019.49|4981.49|5018.29|4980.29|5019.49|4981.49|5018.29|4980.29|10
1606467090000|2020-11-27 08:51:30|5018.16|4980.16|5021.33|4983.33|5021.33|4983.33|5018.16|4980.16|9
1606467100000|2020-11-27 08:51:40|5021.58|4983.58|5022.22|4984.22|5022.27|4984.27|5021.58|4983.58|10
1606467110000|2020-11-27 08:51:50|5022.42|4984.42|5022.43|4984.43|5022.43|4984.43|5021.58|4983.58|10
1606467120000|2020-11-27 08:52:00|5022.49|4984.49|5023.73|4985.73|5023.73|4985.73|5022.44|4984.44|10
1606467130000|2020-11-27 08:52:10|5023.77|4985.77|5027.52|4989.52|5027.52|4989.52|5023.65|4985.65|10
1606467140000|2020-11-27 08:52:20|5027.85|4989.85|5028.28|4990.28|5028.28|4990.28|5027.45|4989.45|10
1606467150000|2020-11-27 08:52:30|5028.04|4990.04|5025.97|4987.97|5028.04|4990.04|5025.97|4987.97|10
1606467160000|2020-11-27 08:52:40|5025.88|4987.88|5027.61|4989.61|5027.63|4989.63|5025.88|4987.88|10
1606467170000|2020-11-27 08:52:50|5027.87|4989.87|5027.83|4989.83|5028.38|4990.38|5027.49|4989.49|10
1606467180000|2020-11-27 08:53:00|5027.43|4989.43|5025.56|4987.56|5027.43|4989.43|5025.56|4987.56|10
1606467190000|2020-11-27 08:53:10|5025.28|4987.28|5024.54|4986.54|5026.1|4988.1|5024.08|4986.08|10
1606467200000|2020-11-27 08:53:20|5024.19|4986.19|5021.85|4983.85|5024.19|4986.19|5021.85|4983.85|10
1606467210000|2020-11-27 08:53:30|5021.72|4983.72|5021.31|4983.31|5021.72|4983.72|5020.08|4982.08|10
1606467220000|2020-11-27 08:53:40|5021.19|4983.19|5021.87|4983.87|5021.87|4983.87|5021.14|4983.14|9
1606467230000|2020-11-27 08:53:50|5022.04|4984.04|5020.27|4982.27|5022.04|4984.04|5020.04|4982.04|10
1606467240000|2020-11-27 08:54:00|5020.11|4982.11|5024.67|4986.67|5024.67|4986.67|5020.11|4982.11|10
1606467250000|2020-11-27 08:54:10|5024.89|4986.89|5027.1|4989.1|5027.11|4989.11|5024.89|4986.89|10
1606467260000|2020-11-27 08:54:20|5027.6|4989.6|5028.97|4990.97|5028.97|4990.97|5026.97|4988.97|10
1606467270000|2020-11-27 08:54:30|5029.33|4991.33|5031.01|4993.01|5031.01|4993.01|5029.33|4991.33|10
1606467280000|2020-11-27 08:54:40|5031.41|4993.41|5031.82|4993.82|5032.23|4994.23|5031.41|4993.41|10
1606467290000|2020-11-27 08:54:50|5031.8|4993.8|5030.33|4992.33|5031.8|4993.8|5030.33|4992.33|10
1606467300000|2020-11-27 08:55:00|5030.22|4992.22|5028.44|4990.44|5030.22|4992.22|5028.44|4990.44|9
1606467310000|2020-11-27 08:55:10|5027.32|4989.32|5024.52|4986.52|5027.32|4989.32|5024.52|4986.52|10
1606467320000|2020-11-27 08:55:20|5023.89|4985.89|5022.21|4984.21|5023.89|4985.89|5021.8|4983.8|10
1606467330000|2020-11-27 08:55:30|5022.27|4984.27|5021.26|4983.26|5022.27|4984.27|5021.26|4983.26|9
1606467340000|2020-11-27 08:55:40|5020.78|4982.78|5021.53|4983.53|5021.53|4983.53|5020.52|4982.52|10
1606467350000|2020-11-27 08:55:50|5021.56|4983.56|5021.7|4983.7|5021.7|4983.7|5021.2|4983.2|10
1606467360000|2020-11-27 08:56:00|5020.81|4982.81|5021.61|4983.61|5021.87|4983.87|5020.15|4982.15|10
1606467370000|2020-11-27 08:56:10|5021.89|4983.89|5020.55|4982.55|5022.07|4984.07|5020.55|4982.55|9
1606467380000|2020-11-27 08:56:20|5020.36|4982.36|5019.57|4981.57|5020.36|4982.36|5019.57|4981.57|9
1606467390000|2020-11-27 08:56:30|5019.08|4981.08|5017.53|4979.53|5019.08|4981.08|5017.53|4979.53|10
1606467400000|2020-11-27 08:56:40|5017.73|4979.73|5015.76|4977.76|5017.73|4979.73|5015.56|4977.56|10
1606467410000|2020-11-27 08:56:50|5015.66|4977.66|5014.66|4976.66|5015.66|4977.66|5014.66|4976.66|9
1606467420000|2020-11-27 08:57:00|5015.15|4977.15|5011.34|4973.34|5015.15|4977.15|5010.14|4972.14|10
1606467430000|2020-11-27 08:57:10|5011.74|4973.74|5014.2|4976.2|5014.2|4976.2|5011.74|4973.74|10
1606467440000|2020-11-27 08:57:20|5014.4|4976.4|5015.88|4977.88|5015.88|4977.88|5014.4|4976.4|10
1606467450000|2020-11-27 08:57:30|5016.25|4978.25|5018.4|4980.4|5018.4|4980.4|5016.25|4978.25|10
1606467460000|2020-11-27 08:57:40|5018.58|4980.58|5020.61|4982.61|5020.63|4982.63|5018.57|4980.57|9
1606467470000|2020-11-27 08:57:50|5020.93|4982.93|5023.16|4985.16|5023.74|4985.74|5020.93|4982.93|10
1606467480000|2020-11-27 08:58:00|5023.11|4985.11|5025.18|4987.18|5025.52|4987.52|5023.11|4985.11|10
1606467490000|2020-11-27 08:58:10|5025.33|4987.33|5023|4985|5025.37|4987.37|5023|4985|10
1606467500000|2020-11-27 08:58:20|5022.86|4984.86|5022.53|4984.53|5023.48|4985.48|5022.53|4984.53|10
1606467510000|2020-11-27 08:58:30|5022.4|4984.4|5021.17|4983.17|5022.45|4984.45|5021.17|4983.17|10
1606467520000|2020-11-27 08:58:40|5021.13|4983.13|5020.93|4982.93|5021.29|4983.29|5020.93|4982.93|10
1606467530000|2020-11-27 08:58:50|5020.85|4982.85|5021.09|4983.09|5021.09|4983.09|5020.37|4982.37|9
1606467540000|2020-11-27 08:59:00|5021.32|4983.32|5020.14|4982.14|5021.32|4983.32|5019.66|4981.66|10
1606467550000|2020-11-27 08:59:10|5020.16|4982.16|5017.45|4979.45|5020.53|4982.53|5017.37|4979.37|10
1606467560000|2020-11-27 08:59:20|5017.37|4979.37|5015.69|4977.69|5017.37|4979.37|5015.69|4977.69|10
1606467570000|2020-11-27 08:59:30|5015.02|4977.02|5014.55|4976.55|5015.05|4977.05|5014.51|4976.51|10
1606467580000|2020-11-27 08:59:40|5014.26|4976.26|5011.27|4973.27|5014.26|4976.26|5011.27|4973.27|10
1606467590000|2020-11-27 08:59:50|5010.91|4972.91|5012.16|4974.16|5012.16|4974.16|5010.11|4972.11|10
1606467600000|2020-11-27 09:00:00|5012.15|4974.15|5013.7|4975.7|5014.06|4976.06|5012.15|4974.15|10
1606467610000|2020-11-27 09:00:10|5013.53|4975.53|5010.94|4972.94|5013.7|4975.7|5010.94|4972.94|10
1606467620000|2020-11-27 09:00:20|5010.48|4972.48|5013.72|4975.72|5013.72|4975.72|5010.44|4972.44|10
1606467630000|2020-11-27 09:00:30|5014.98|4976.98|5020.3|4982.3|5020.3|4982.3|5014.98|4976.98|10
1606467640000|2020-11-27 09:00:40|5020.92|4982.92|5026.23|4988.23|5026.23|4988.23|5020.92|4982.92|10
1606467650000|2020-11-27 09:00:50|5026.85|4988.85|5030.3|4992.3|5030.3|4992.3|5026.85|4988.85|10
1606467660000|2020-11-27 09:01:00|5029.91|4991.91|5033.91|4995.91|5034.05|4996.05|5029.79|4991.79|10
1606467670000|2020-11-27 09:01:10|5033.72|4995.72|5036.32|4998.32|5036.32|4998.32|5033.72|4995.72|10
1606467680000|2020-11-27 09:01:20|5036.65|4998.65|5037.88|4999.88|5038.4|5000.4|5036.65|4998.65|10
1606467690000|2020-11-27 09:01:30|5038.32|5000.32|5040.25|5002.25|5040.25|5002.25|5037.59|4999.59|10
1606467700000|2020-11-27 09:01:40|5040.68|5002.68|5041.07|5003.07|5041.07|5003.07|5040.56|5002.56|10
1606467710000|2020-11-27 09:01:50|5041.23|5003.23|5042.09|5004.09|5042.09|5004.09|5041.21|5003.21|10
1606467720000|2020-11-27 09:02:00|5042.9|5004.9|5043.15|5005.15|5044.08|5006.08|5042.72|5004.72|10
1606467730000|2020-11-27 09:02:10|5043.32|5005.32|5045.12|5007.12|5045.12|5007.12|5043.32|5005.32|9
1606467740000|2020-11-27 09:02:20|5045.27|5007.27|5048.29|5010.29|5048.29|5010.29|5045.27|5007.27|10
1606467750000|2020-11-27 09:02:30|5048.32|5010.32|5049.8|5011.8|5049.8|5011.8|5048.32|5010.32|9
1606467760000|2020-11-27 09:02:40|5049.99|5011.99|5052.22|5014.22|5052.22|5014.22|5049.99|5011.99|10
1606467770000|2020-11-27 09:02:50|5052.44|5014.44|5055.08|5017.08|5055.14|5017.14|5052.44|5014.44|10
1606467780000|2020-11-27 09:03:00|5055.15|5017.15|5055.9|5017.9|5056.06|5018.06|5055.15|5017.15|9
1606467790000|2020-11-27 09:03:10|5055.87|5017.87|5055.87|5017.87|5055.87|5017.87|5055.59|5017.59|9
1606467800000|2020-11-27 09:03:20|5055.94|5017.94|5058.18|5020.18|5058.18|5020.18|5055.79|5017.79|10
1606467810000|2020-11-27 09:03:30|5058.1|5020.1|5060.59|5022.59|5060.59|5022.59|5058.1|5020.1|10
1606467820000|2020-11-27 09:03:40|5060.67|5022.67|5064.8|5026.8|5064.8|5026.8|5060.67|5022.67|10
1606467830000|2020-11-27 09:03:50|5065.67|5027.67|5069.64|5031.64|5069.82|5031.82|5065.67|5027.67|10
1606467840000|2020-11-27 09:04:00|5069.75|5031.75|5073.27|5035.27|5073.27|5035.27|5069.75|5031.75|10
1606467850000|2020-11-27 09:04:10|5073.24|5035.24|5075.34|5037.34|5075.54|5037.54|5073.24|5035.24|10
1606467860000|2020-11-27 09:04:20|5075.68|5037.68|5079.98|5041.98|5079.98|5041.98|5075.68|5037.68|10
1606467870000|2020-11-27 09:04:30|5080.54|5042.54|5086.13|5048.13|5086.13|5048.13|5080.54|5042.54|10
1606467880000|2020-11-27 09:04:40|5085.81|5047.81|5091.71|5053.71|5091.74|5053.74|5085.81|5047.81|10
1606467890000|2020-11-27 09:04:50|5092.31|5054.31|5098.86|5060.86|5098.86|5060.86|5092.31|5054.31|10
1606467900000|2020-11-27 09:05:00|5098.83|5060.83|5101.19|5063.19|5101.37|5063.37|5098.83|5060.83|10
1606467910000|2020-11-27 09:05:10|5101.12|5063.12|5098.4|5060.4|5101.12|5063.12|5098.4|5060.4|10
1606467920000|2020-11-27 09:05:20|5098.1|5060.1|5099.34|5061.34|5099.67|5061.67|5097.64|5059.64|10
1606467930000|2020-11-27 09:05:30|5099.86|5061.86|5103.55|5065.55|5103.55|5065.55|5098.63|5060.63|10
1606467940000|2020-11-27 09:05:40|5105.56|5067.56|5102.94|5064.94|5106.01|5068.01|5102.65|5064.65|10
1606467950000|2020-11-27 09:05:50|5103.39|5065.39|5106.93|5068.93|5107.11|5069.11|5103.39|5065.39|10
1606467960000|2020-11-27 09:06:00|5106.91|5068.91|5109.81|5071.81|5109.81|5071.81|5106.91|5068.91|10
1606467970000|2020-11-27 09:06:10|5111.04|5073.04|5114.87|5076.87|5114.87|5076.87|5111.04|5073.04|10
1606467980000|2020-11-27 09:06:20|5114.72|5076.72|5123.39|5085.39|5123.39|5085.39|5114.72|5076.72|10
1606467990000|2020-11-27 09:06:30|5123.07|5085.07|5121.52|5083.52|5123.07|5085.07|5121.52|5083.52|7
1606468000000|2020-11-27 09:06:40|5121.84|5083.84|5121.87|5083.87|5122.82|5084.82|5121.81|5083.81|10
1606468010000|2020-11-27 09:06:50|5122.09|5084.09|5119.47|5081.47|5124.04|5086.04|5119.47|5081.47|10
1606468020000|2020-11-27 09:07:00|5119.25|5081.25|5119.2|5081.2|5120.05|5082.05|5119.2|5081.2|10
1606468030000|2020-11-27 09:07:10|5118.72|5080.72|5116.65|5078.65|5118.72|5080.72|5116.65|5078.65|10
1606468040000|2020-11-27 09:07:20|5116.45|5078.45|5115.17|5077.17|5116.45|5078.45|5114.17|5076.17|10
1606468050000|2020-11-27 09:07:30|5114.22|5076.22|5112.68|5074.68|5114.22|5076.22|5112.48|5074.48|10
1606468060000|2020-11-27 09:07:40|5112.96|5074.96|5116.56|5078.56|5116.56|5078.56|5112.55|5074.55|10
1606468070000|2020-11-27 09:07:50|5116.15|5078.15|5116.61|5078.61|5117.18|5079.18|5116.12|5078.12|10
1606468080000|2020-11-27 09:08:00|5116.91|5078.91|5118.04|5080.04|5118.04|5080.04|5116.91|5078.91|9
1606468090000|2020-11-27 09:08:10|5118.3|5080.3|5118.04|5080.04|5118.33|5080.33|5118.04|5080.04|10
1606468100000|2020-11-27 09:08:20|5117.97|5079.97|5118.38|5080.38|5118.42|5080.42|5117.97|5079.97|10
1606468110000|2020-11-27 09:08:30|5118.21|5080.21|5118.88|5080.88|5118.88|5080.88|5118.04|5080.04|10
1606468120000|2020-11-27 09:08:40|5118.92|5080.92|5119.59|5081.59|5119.83|5081.83|5118.73|5080.73|10
1606468130000|2020-11-27 09:08:50|5119.83|5081.83|5122.38|5084.38|5122.38|5084.38|5119.68|5081.68|9
1606468140000|2020-11-27 09:09:00|5122.36|5084.36|5122.75|5084.75|5122.75|5084.75|5122.19|5084.19|9
1606468150000|2020-11-27 09:09:10|5123.44|5085.44|5122.73|5084.73|5123.44|5085.44|5122.16|5084.16|9
1606468160000|2020-11-27 09:09:20|5122.59|5084.59|5119.79|5081.79|5122.59|5084.59|5119.79|5081.79|9
1606468170000|2020-11-27 09:09:30|5119.64|5081.64|5117.35|5079.35|5119.64|5081.64|5117.35|5079.35|10
1606468180000|2020-11-27 09:09:40|5116.59|5078.59|5113.32|5075.32|5116.59|5078.59|5113.32|5075.32|10
1606468190000|2020-11-27 09:09:50|5113.35|5075.35|5112.01|5074.01|5113.6|5075.6|5112.01|5074.01|10
1606468200000|2020-11-27 09:10:00|5112.17|5074.17|5112.08|5074.08|5112.39|5074.39|5111.71|5073.71|10
1606468210000|2020-11-27 09:10:10|5112.1|5074.1|5109.98|5071.98|5112.1|5074.1|5109.64|5071.64|10
1606468220000|2020-11-27 09:10:20|5110.08|5072.08|5111.4|5073.4|5111.4|5073.4|5109.89|5071.89|10
1606468230000|2020-11-27 09:10:30|5111.56|5073.56|5115.48|5077.48|5115.48|5077.48|5111.56|5073.56|10
1606468240000|2020-11-27 09:10:40|5115.85|5077.85|5118.35|5080.35|5118.35|5080.35|5115.85|5077.85|10
1606468250000|2020-11-27 09:10:50|5118.67|5080.67|5118.88|5080.88|5118.9|5080.9|5118.32|5080.32|10
1606468260000|2020-11-27 09:11:00|5119.32|5081.32|5120.54|5082.54|5120.65|5082.65|5118.92|5080.92|10
1606468270000|2020-11-27 09:11:10|5119.64|5081.64|5117.94|5079.94|5119.64|5081.64|5117.9|5079.9|10
1606468280000|2020-11-27 09:11:20|5118.01|5080.01|5118.62|5080.62|5118.62|5080.62|5117.72|5079.72|10
1606468290000|2020-11-27 09:11:30|5118.56|5080.56|5118.29|5080.29|5118.68|5080.68|5117.99|5079.99|10
1606468300000|2020-11-27 09:11:40|5118.38|5080.38|5116.09|5078.09|5118.38|5080.38|5116.06|5078.06|9
1606468310000|2020-11-27 09:11:50|5115.76|5077.76|5112.48|5074.48|5115.76|5077.76|5112.43|5074.43|8
1606468320000|2020-11-27 09:12:00|5111.89|5073.89|5113.95|5075.95|5114.13|5076.13|5111.77|5073.77|10
1606468330000|2020-11-27 09:12:10|5113.93|5075.93|5114.82|5076.82|5115.24|5077.24|5113.93|5075.93|10
1606468340000|2020-11-27 09:12:20|5114.95|5076.95|5115.84|5077.84|5116.04|5078.04|5114.95|5076.95|10
1606468350000|2020-11-27 09:12:30|5117.01|5079.01|5117.83|5079.83|5117.94|5079.94|5117.01|5079.01|10
1606468360000|2020-11-27 09:12:40|5117.96|5079.96|5117.95|5079.95|5117.99|5079.99|5117.65|5079.65|9
1606468370000|2020-11-27 09:12:50|5118.79|5080.79|5121.47|5083.47|5121.47|5083.47|5118.79|5080.79|10
1606468380000|2020-11-27 09:13:00|5121.93|5083.93|5121.7|5083.7|5122.12|5084.12|5121.7|5083.7|9
1606468390000|2020-11-27 09:13:10|5121.75|5083.75|5120.68|5082.68|5121.83|5083.83|5120.68|5082.68|10
1606468400000|2020-11-27 09:13:20|5120.6|5082.6|5118.81|5080.81|5120.6|5082.6|5118.8|5080.8|10
1606468410000|2020-11-27 09:13:30|5117.91|5079.91|5116.34|5078.34|5117.91|5079.91|5116.34|5078.34|10
1606468420000|2020-11-27 09:13:40|5116.35|5078.35|5117.13|5079.13|5117.4|5079.4|5116.35|5078.35|10
1606468430000|2020-11-27 09:13:50|5117.4|5079.4|5117.56|5079.56|5117.67|5079.67|5117.35|5079.35|10
1606468440000|2020-11-27 09:14:00|5117.76|5079.76|5118.09|5080.09|5118.15|5080.15|5117.46|5079.46|10
1606468450000|2020-11-27 09:14:10|5118|5080|5117.63|5079.63|5118.17|5080.17|5117.55|5079.55|10
1606468460000|2020-11-27 09:14:20|5117.55|5079.55|5115.9|5077.9|5117.66|5079.66|5115.9|5077.9|10
1606468470000|2020-11-27 09:14:30|5115.92|5077.92|5115.36|5077.36|5115.92|5077.92|5115.29|5077.29|9
1606468480000|2020-11-27 09:14:40|5115.45|5077.45|5114.13|5076.13|5115.45|5077.45|5114.13|5076.13|10
1606468490000|2020-11-27 09:14:50|5113.55|5075.55|5112.39|5074.39|5113.55|5075.55|5112.34|5074.34|10
1606468500000|2020-11-27 09:15:00|5112.3|5074.3|5110.65|5072.65|5112.56|5074.56|5110.17|5072.17|10
1606468510000|2020-11-27 09:15:10|5110.57|5072.57|5110.76|5072.76|5110.76|5072.76|5110.05|5072.05|10
1606468520000|2020-11-27 09:15:20|5109.85|5071.85|5106.13|5068.13|5109.85|5071.85|5106.13|5068.13|10
1606468530000|2020-11-27 09:15:30|5105.71|5067.71|5101.96|5063.96|5105.71|5067.71|5101.71|5063.71|10
1606468540000|2020-11-27 09:15:40|5102.15|5064.15|5100.58|5062.58|5102.15|5064.15|5100.58|5062.58|10
1606468550000|2020-11-27 09:15:50|5100.12|5062.12|5096.27|5058.27|5100.12|5062.12|5096.27|5058.27|10
1606468560000|2020-11-27 09:16:00|5096.11|5058.11|5095.26|5057.26|5096.11|5058.11|5094.46|5056.46|10
1606468570000|2020-11-27 09:16:10|5095.66|5057.66|5095.65|5057.65|5095.71|5057.71|5095.08|5057.08|10
1606468580000|2020-11-27 09:16:20|5095.45|5057.45|5092.34|5054.34|5095.55|5057.55|5092.34|5054.34|10
1606468590000|2020-11-27 09:16:30|5092.25|5054.25|5088.25|5050.25|5092.25|5054.25|5088.25|5050.25|10
1606468600000|2020-11-27 09:16:40|5088.05|5050.05|5086.72|5048.72|5088.05|5050.05|5086.61|5048.61|10
1606468610000|2020-11-27 09:16:50|5087.18|5049.18|5086.99|5048.99|5087.49|5049.49|5085.66|5047.66|10
1606468620000|2020-11-27 09:17:00|5087.07|5049.07|5086.08|5048.08|5087.07|5049.07|5086.08|5048.08|10
1606468630000|2020-11-27 09:17:10|5085.85|5047.85|5084|5046|5085.85|5047.85|5084|5046|10
1606468640000|2020-11-27 09:17:20|5083.7|5045.7|5081.22|5043.22|5083.7|5045.7|5081.22|5043.22|10
1606468650000|2020-11-27 09:17:30|5080.83|5042.83|5080.59|5042.59|5081.2|5043.2|5080.29|5042.29|9
1606468660000|2020-11-27 09:17:40|5080.91|5042.91|5079.97|5041.97|5081.97|5043.97|5079.96|5041.96|10
1606468670000|2020-11-27 09:17:50|5080.25|5042.25|5080.04|5042.04|5080.32|5042.32|5079.87|5041.87|10
1606468680000|2020-11-27 09:18:00|5080.3|5042.3|5082.23|5044.23|5082.23|5044.23|5080.3|5042.3|10
1606468690000|2020-11-27 09:18:10|5082.69|5044.69|5080.3|5042.3|5082.97|5044.97|5080.3|5042.3|10
1606468700000|2020-11-27 09:18:20|5079.93|5041.93|5074.95|5036.95|5079.93|5041.93|5074.95|5036.95|10
1606468710000|2020-11-27 09:18:30|5074.5|5036.5|5071.41|5033.41|5074.5|5036.5|5071.41|5033.41|10
1606468720000|2020-11-27 09:18:40|5070.57|5032.57|5068.81|5030.81|5070.57|5032.57|5067.83|5029.83|10
1606468730000|2020-11-27 09:18:50|5068.75|5030.75|5068.07|5030.07|5068.84|5030.84|5067.75|5029.75|10
1606468740000|2020-11-27 09:19:00|5067.81|5029.81|5064.29|5026.29|5067.81|5029.81|5064.24|5026.24|9
1606468750000|2020-11-27 09:19:10|5064.3|5026.3|5066.12|5028.12|5066.12|5028.12|5064.3|5026.3|10
1606468760000|2020-11-27 09:19:20|5066.56|5028.56|5066.37|5028.37|5066.66|5028.66|5066.27|5028.27|10
1606468770000|2020-11-27 09:19:30|5066.51|5028.51|5066.38|5028.38|5067.06|5029.06|5066.12|5028.12|10
1606468780000|2020-11-27 09:19:40|5066.58|5028.58|5067.26|5029.26|5067.26|5029.26|5066.57|5028.57|10
1606468790000|2020-11-27 09:19:50|5067.52|5029.52|5066.27|5028.27|5067.52|5029.52|5066.27|5028.27|10
1606468800000|2020-11-27 09:20:00|5065.86|5027.86|5060.98|5022.98|5065.86|5027.86|5060.98|5022.98|10
1606468810000|2020-11-27 09:20:10|5060.46|5022.46|5058.45|5020.45|5060.46|5022.46|5058.45|5020.45|10
1606468820000|2020-11-27 09:20:20|5058.41|5020.41|5055.1|5017.1|5058.41|5020.41|5055.1|5017.1|10
1606468830000|2020-11-27 09:20:30|5054.47|5016.47|5051.27|5013.27|5054.48|5016.48|5051.27|5013.27|10
1606468840000|2020-11-27 09:20:40|5051.76|5013.76|5046.97|5008.97|5051.76|5013.76|5046.97|5008.97|10
1606468850000|2020-11-27 09:20:50|5046.27|5008.27|5043.55|5005.55|5046.27|5008.27|5043.55|5005.55|10
1606468860000|2020-11-27 09:21:00|5042.05|5004.05|5043.46|5005.46|5043.55|5005.55|5040.91|5002.91|10
1606468870000|2020-11-27 09:21:10|5043.51|5005.51|5041.9|5003.9|5043.55|5005.55|5041.9|5003.9|9
1606468880000|2020-11-27 09:21:20|5041.65|5003.65|5035.83|4997.83|5041.65|5003.65|5035.83|4997.83|10
1606468890000|2020-11-27 09:21:30|5035.63|4997.63|5032.36|4994.36|5035.63|4997.63|5032.36|4994.36|10
1606468900000|2020-11-27 09:21:40|5031.6|4993.6|5019.61|4981.61|5031.6|4993.6|5019.61|4981.61|10
1606468910000|2020-11-27 09:21:50|5020.19|4982.19|5019.26|4981.26|5020.37|4982.37|5018.34|4980.34|10
1606468920000|2020-11-27 09:22:00|5019.37|4981.37|5022.12|4984.12|5023.92|4985.92|5019.37|4981.37|10
1606468930000|2020-11-27 09:22:10|5020.4|4982.4|5022.05|4984.05|5022.05|4984.05|5019.71|4981.71|10
1606468940000|2020-11-27 09:22:20|5022.58|4984.58|5024.16|4986.16|5024.52|4986.52|5022.58|4984.58|10
1606468950000|2020-11-27 09:22:30|5024.04|4986.04|5024.48|4986.48|5024.48|4986.48|5024.01|4986.01|10
1606468960000|2020-11-27 09:22:40|5024.8|4986.8|5025.93|4987.93|5025.93|4987.93|5024.8|4986.8|10
1606468970000|2020-11-27 09:22:50|5026|4988|5027.39|4989.39|5027.39|4989.39|5026|4988|10
1606468980000|2020-11-27 09:23:00|5027.58|4989.58|5030.79|4992.79|5030.89|4992.89|5027.18|4989.18|10
1606468990000|2020-11-27 09:23:10|5030.97|4992.97|5021.41|4983.41|5030.97|4992.97|5021.41|4983.41|10
1606469000000|2020-11-27 09:23:20|5020.72|4982.72|5014.97|4976.97|5020.72|4982.72|5014.55|4976.55|10
1606469010000|2020-11-27 09:23:30|5013.77|4975.77|5008.96|4970.96|5013.77|4975.77|5008.96|4970.96|10
1606469020000|2020-11-27 09:23:40|5009.04|4971.04|5006.18|4968.18|5009.04|4971.04|5006.18|4968.18|10
1606469030000|2020-11-27 09:23:50|5006.26|4968.26|5003.85|4965.85|5006.26|4968.26|5003.83|4965.83|10
1606469040000|2020-11-27 09:24:00|5003.78|4965.78|5003.13|4965.13|5003.78|4965.78|5002.15|4964.15|10
1606469050000|2020-11-27 09:24:10|5003.82|4965.82|5006.42|4968.42|5006.42|4968.42|5003.82|4965.82|10
1606469060000|2020-11-27 09:24:20|5006.55|4968.55|5008.36|4970.36|5008.36|4970.36|5005.37|4967.37|10
1606469070000|2020-11-27 09:24:30|5008.79|4970.79|5009.02|4971.02|5009.16|4971.16|5008.79|4970.79|8
1606469080000|2020-11-27 09:24:40|5009.03|4971.03|5008.17|4970.17|5009.03|4971.03|5008.07|4970.07|9
1606469090000|2020-11-27 09:24:50|5008.05|4970.05|5011.23|4973.23|5011.23|4973.23|5008.05|4970.05|10
1606469100000|2020-11-27 09:25:00|5011.55|4973.55|5012.17|4974.17|5012.17|4974.17|5011.1|4973.1|10
1606469110000|2020-11-27 09:25:10|5012.75|4974.75|5017.84|4979.84|5017.84|4979.84|5012.75|4974.75|10
1606469120000|2020-11-27 09:25:20|5018.41|4980.41|5026.31|4988.31|5026.31|4988.31|5018.41|4980.41|10
1606469130000|2020-11-27 09:25:30|5026.91|4988.91|5033.86|4995.86|5033.86|4995.86|5026.91|4988.91|10
1606469140000|2020-11-27 09:25:40|5033.69|4995.69|5033.28|4995.28|5033.98|4995.98|5033.01|4995.01|10
1606469150000|2020-11-27 09:25:50|5032.69|4994.69|5028.84|4990.84|5032.69|4994.69|5028.84|4990.84|10
1606469160000|2020-11-27 09:26:00|5028.72|4990.72|5020.91|4982.91|5028.72|4990.72|5020.39|4982.39|10
1606469170000|2020-11-27 09:26:10|5021.81|4983.81|5015.14|4977.14|5021.81|4983.81|5014.97|4976.97|10
1606469180000|2020-11-27 09:26:20|5014.63|4976.63|5012.21|4974.21|5014.63|4976.63|5012.17|4974.17|10
1606469190000|2020-11-27 09:26:30|5012.26|4974.26|5009.67|4971.67|5012.26|4974.26|5009.67|4971.67|10
1606469200000|2020-11-27 09:26:40|5009.18|4971.18|5007.92|4969.92|5009.18|4971.18|5007.48|4969.48|10
1606469210000|2020-11-27 09:26:50|5007.86|4969.86|5008.84|4970.84|5008.84|4970.84|5007.86|4969.86|10
1606469220000|2020-11-27 09:27:00|5009.33|4971.33|5009.26|4971.26|5010.49|4972.49|5009.26|4971.26|10
1606469230000|2020-11-27 09:27:10|5009.15|4971.15|5009.72|4971.72|5009.72|4971.72|5009.15|4971.15|10
1606469240000|2020-11-27 09:27:20|5009.47|4971.47|5006.79|4968.79|5009.47|4971.47|5006.79|4968.79|10
1606469250000|2020-11-27 09:27:30|5006.07|4968.07|5000.34|4962.34|5006.07|4968.07|5000.34|4962.34|10
1606469260000|2020-11-27 09:27:40|4999.16|4961.16|4996.14|4958.14|4999.16|4961.16|4996.14|4958.14|10
1606469270000|2020-11-27 09:27:50|4995.74|4957.74|4989.76|4951.76|4995.74|4957.74|4989.76|4951.76|10
1606469280000|2020-11-27 09:28:00|4989.58|4951.58|4989|4951|4989.58|4951.58|4988.58|4950.58|10
1606469290000|2020-11-27 09:28:10|4989.12|4951.12|4990.17|4952.17|4990.17|4952.17|4988.76|4950.76|9
1606469300000|2020-11-27 09:28:20|4990.75|4952.75|4992.48|4954.48|4992.48|4954.48|4990.75|4952.75|10
1606469310000|2020-11-27 09:28:30|4992.24|4954.24|4995.53|4957.53|4997.67|4959.67|4991.97|4953.97|10
1606469320000|2020-11-27 09:28:40|4995.57|4957.57|5000|4962|5000|4962|4995.57|4957.57|10
1606469330000|2020-11-27 09:28:50|4999.22|4961.22|5000.63|4962.63|5000.63|4962.63|4999.08|4961.08|10
1606469340000|2020-11-27 09:29:00|5001.73|4963.73|5006.41|4968.41|5006.41|4968.41|5001.58|4963.58|10
1606469350000|2020-11-27 09:29:10|5006.23|4968.23|5012.12|4974.12|5012.12|4974.12|5006.23|4968.23|10
1606469360000|2020-11-27 09:29:20|5012.52|4974.52|5018.45|4980.45|5018.45|4980.45|5012.52|4974.52|10
1606469370000|2020-11-27 09:29:30|5018.6|4980.6|5016.52|4978.52|5018.6|4980.6|5015.02|4977.02|10
1606469380000|2020-11-27 09:29:40|5016.49|4978.49|5013.97|4975.97|5017.33|4979.33|5013.92|4975.92|10
1606469390000|2020-11-27 09:29:50|5013.23|4975.23|5006.28|4968.28|5013.23|4975.23|5006.28|4968.28|9
1606469400000|2020-11-27 09:30:00|5006.05|4968.05|5009.26|4971.26|5009.26|4971.26|5005.15|4967.15|10
1606469410000|2020-11-27 09:30:10|5008.85|4970.85|5011.88|4973.88|5011.88|4973.88|5008.85|4970.85|10
1606469420000|2020-11-27 09:30:20|5012.04|4974.04|5014.01|4976.01|5014.01|4976.01|5011.81|4973.81|10
1606469430000|2020-11-27 09:30:30|5014.1|4976.1|5015.12|4977.12|5015.98|4977.98|5014.1|4976.1|10
1606469440000|2020-11-27 09:30:40|5015.58|4977.58|5016.09|4978.09|5016.33|4978.33|5015.33|4977.33|10
1606469450000|2020-11-27 09:30:50|5016.04|4978.04|5015.32|4977.32|5016.22|4978.22|5015.32|4977.32|10
1606469460000|2020-11-27 09:31:00|5015.1|4977.1|5015.63|4977.63|5015.63|4977.63|5014.91|4976.91|10
1606469470000|2020-11-27 09:31:10|5015.6|4977.6|5015.62|4977.62|5015.72|4977.72|5015.31|4977.31|8
1606469480000|2020-11-27 09:31:20|5015.73|4977.73|5016.38|4978.38|5016.38|4978.38|5015.36|4977.36|10
1606469490000|2020-11-27 09:31:30|5016.66|4978.66|5017.47|4979.47|5017.47|4979.47|5016.46|4978.46|10
1606469500000|2020-11-27 09:31:40|5017.5|4979.5|5020.05|4982.05|5020.05|4982.05|5017.5|4979.5|10
1606469510000|2020-11-27 09:31:50|5019.96|4981.96|5023.21|4985.21|5023.21|4985.21|5019.96|4981.96|10
1606469520000|2020-11-27 09:32:00|5023.06|4985.06|5023.7|4985.7|5023.96|4985.96|5022.97|4984.97|10
1606469530000|2020-11-27 09:32:10|5024.79|4986.79|5023.38|4985.38|5025.69|4987.69|5023.38|4985.38|10
1606469540000|2020-11-27 09:32:20|5024.42|4986.42|5022.63|4984.63|5024.54|4986.54|5022.63|4984.63|10
1606469550000|2020-11-27 09:32:30|5022.65|4984.65|5018.63|4980.63|5022.65|4984.65|5018.63|4980.63|10
1606469560000|2020-11-27 09:32:40|5018.29|4980.29|5012.75|4974.75|5018.29|4980.29|5012.75|4974.75|10
1606469570000|2020-11-27 09:32:50|5012.53|4974.53|5007.72|4969.72|5012.53|4974.53|5007.72|4969.72|10
1606469580000|2020-11-27 09:33:00|5007.5|4969.5|5006.3|4968.3|5007.6|4969.6|5006.27|4968.27|10
1606469590000|2020-11-27 09:33:10|5006.77|4968.77|5007.2|4969.2|5007.81|4969.81|5006.77|4968.77|9
1606469600000|2020-11-27 09:33:20|5007.29|4969.29|5007.22|4969.22|5007.44|4969.44|5006.62|4968.62|10
1606469610000|2020-11-27 09:33:30|5007.42|4969.42|5007.25|4969.25|5007.81|4969.81|5006.98|4968.98|10
1606469620000|2020-11-27 09:33:40|5006.75|4968.75|5004.11|4966.11|5006.75|4968.75|5003.06|4965.06|10
1606469630000|2020-11-27 09:33:50|5004|4966|5004.63|4966.63|5004.68|4966.68|5003.8|4965.8|10
1606469640000|2020-11-27 09:34:00|5004.56|4966.56|5007.94|4969.94|5007.94|4969.94|5004.48|4966.48|10
1606469650000|2020-11-27 09:34:10|5008.04|4970.04|5009|4971|5009.15|4971.15|5008.04|4970.04|10
1606469660000|2020-11-27 09:34:20|5009.54|4971.54|5007.89|4969.89|5009.54|4971.54|5007.87|4969.87|9
1606469670000|2020-11-27 09:34:30|5006.99|4968.99|5001.75|4963.75|5006.99|4968.99|5001.75|4963.75|10
1606469680000|2020-11-27 09:34:40|5001.84|4963.84|4998.78|4960.78|5001.84|4963.84|4998.78|4960.78|10
1606469690000|2020-11-27 09:34:50|4998.72|4960.72|4997.91|4959.91|4998.79|4960.79|4997.2|4959.2|10
1606469700000|2020-11-27 09:35:00|4997.74|4959.74|4997.91|4959.91|4998.01|4960.01|4997.57|4959.57|9
1606469710000|2020-11-27 09:35:10|4998.23|4960.23|5002.81|4964.81|5002.81|4964.81|4998.23|4960.23|10
1606469720000|2020-11-27 09:35:20|5002.78|4964.78|5003.67|4965.67|5004.03|4966.03|5002.78|4964.78|10
1606469730000|2020-11-27 09:35:30|5003.34|4965.34|5005.64|4967.64|5005.64|4967.64|5003.11|4965.11|10
1606469740000|2020-11-27 09:35:40|5005.88|4967.88|5010.41|4972.41|5010.41|4972.41|5005.88|4967.88|10
1606469750000|2020-11-27 09:35:50|5010.63|4972.63|5012.98|4974.98|5012.98|4974.98|5010.63|4972.63|10
1606469760000|2020-11-27 09:36:00|5013.1|4975.1|5018.51|4980.51|5018.51|4980.51|5013.1|4975.1|10
1606469770000|2020-11-27 09:36:10|5019.28|4981.28|5020.69|4982.69|5021.28|4983.28|5019.28|4981.28|10
1606469780000|2020-11-27 09:36:20|5020.77|4982.77|5022.34|4984.34|5022.41|4984.41|5020.77|4982.77|10
1606469790000|2020-11-27 09:36:30|5022.96|4984.96|5022.81|4984.81|5022.96|4984.96|5021.59|4983.59|10
1606469800000|2020-11-27 09:36:40|5022.74|4984.74|5019.09|4981.09|5022.74|4984.74|5019.09|4981.09|10
1606469810000|2020-11-27 09:36:50|5019.04|4981.04|5016.37|4978.37|5019.19|4981.19|5016.37|4978.37|10
1606469820000|2020-11-27 09:37:00|5015.59|4977.59|5012.45|4974.45|5015.59|4977.59|5012.45|4974.45|10
1606469830000|2020-11-27 09:37:10|5012.65|4974.65|5009.39|4971.39|5012.65|4974.65|5009.39|4971.39|10
1606469840000|2020-11-27 09:37:20|5009.1|4971.1|5002.79|4964.79|5009.1|4971.1|5002.79|4964.79|10
1606469850000|2020-11-27 09:37:30|5003.23|4965.23|5001.06|4963.06|5003.36|4965.36|5000.63|4962.63|10
1606469860000|2020-11-27 09:37:40|5001.07|4963.07|4997.63|4959.63|5001.07|4963.07|4997.63|4959.63|10
1606469870000|2020-11-27 09:37:50|4997.53|4959.53|4994.77|4956.77|4997.63|4959.63|4994.77|4956.77|10
1606469880000|2020-11-27 09:38:00|4994.45|4956.45|4990.96|4952.96|4994.45|4956.45|4990.96|4952.96|10
1606469890000|2020-11-27 09:38:10|4990.72|4952.72|4990.27|4952.27|4990.9|4952.9|4990.11|4952.11|10
1606469900000|2020-11-27 09:38:20|4990.15|4952.15|4992.3|4954.3|4992.3|4954.3|4990.15|4952.15|10
1606469910000|2020-11-27 09:38:30|4991.56|4953.56|4990.06|4952.06|4991.56|4953.56|4990.06|4952.06|10
1606469920000|2020-11-27 09:38:40|4990.15|4952.15|4988.9|4950.9|4990.45|4952.45|4988.55|4950.55|9
1606469930000|2020-11-27 09:38:50|4988.76|4950.76|4987.99|4949.99|4988.76|4950.76|4987.96|4949.96|10
1606469940000|2020-11-27 09:39:00|4987.81|4949.81|4989.25|4951.25|4989.33|4951.33|4987.81|4949.81|10
1606469950000|2020-11-27 09:39:10|4989.54|4951.54|4991.88|4953.88|4991.88|4953.88|4989.54|4951.54|10
1606469960000|2020-11-27 09:39:20|4992.29|4954.29|4992.47|4954.47|4992.97|4954.97|4992|4954|9
1606469970000|2020-11-27 09:39:30|4992.52|4954.52|4993.97|4955.97|4993.97|4955.97|4992.45|4954.45|10
1606469980000|2020-11-27 09:39:40|4993.91|4955.91|4994.41|4956.41|4994.42|4956.42|4993.89|4955.89|10
1606469990000|2020-11-27 09:39:50|4994.45|4956.45|4995.23|4957.23|4995.23|4957.23|4994.41|4956.41|10
1606470000000|2020-11-27 09:40:00|4995.43|4957.43|5000.05|4962.05|5000.05|4962.05|4995.43|4957.43|10
1606470010000|2020-11-27 09:40:10|5000.08|4962.08|5003.24|4965.24|5003.24|4965.24|5000.08|4962.08|10
1606470020000|2020-11-27 09:40:20|5003.55|4965.55|5002.32|4964.32|5004.06|4966.06|5002.32|4964.32|10
1606470030000|2020-11-27 09:40:30|5002.7|4964.7|5001.06|4963.06|5002.7|4964.7|5001.06|4963.06|10
1606470040000|2020-11-27 09:40:40|5000.8|4962.8|4999.33|4961.33|5000.8|4962.8|4999.33|4961.33|10
1606470050000|2020-11-27 09:40:50|4998.59|4960.59|4997.83|4959.83|4998.59|4960.59|4997.69|4959.69|10
1606470060000|2020-11-27 09:41:00|4997.59|4959.59|4995.73|4957.73|4997.59|4959.59|4995.73|4957.73|10
1606470070000|2020-11-27 09:41:10|4995.29|4957.29|4993.51|4955.51|4995.44|4957.44|4993.51|4955.51|10
1606470080000|2020-11-27 09:41:20|4992.83|4954.83|4989.69|4951.69|4992.83|4954.83|4989.69|4951.69|10
1606470090000|2020-11-27 09:41:30|4988.55|4950.55|4985.03|4947.03|4988.55|4950.55|4985.03|4947.03|9
1606470100000|2020-11-27 09:41:40|4985.17|4947.17|4985.34|4947.34|4985.34|4947.34|4984.71|4946.71|9
1606470110000|2020-11-27 09:41:50|4985.63|4947.63|4985.15|4947.15|4986.03|4948.03|4985.15|4947.15|10
1606470120000|2020-11-27 09:42:00|4985.03|4947.03|4987.33|4949.33|4987.33|4949.33|4985.02|4947.02|10
1606470130000|2020-11-27 09:42:10|4987.55|4949.55|4989.87|4951.87|4989.87|4951.87|4987.55|4949.55|10
1606470140000|2020-11-27 09:42:20|4989.6|4951.6|4988.04|4950.04|4989.6|4951.6|4987.71|4949.71|10
1606470150000|2020-11-27 09:42:30|4987.63|4949.63|4986.32|4948.32|4987.63|4949.63|4986.32|4948.32|10
1606470160000|2020-11-27 09:42:40|4986.28|4948.28|4985.39|4947.39|4986.28|4948.28|4985.39|4947.39|10
1606470170000|2020-11-27 09:42:50|4984.75|4946.75|4980.88|4942.88|4984.75|4946.75|4980.88|4942.88|10
1606470180000|2020-11-27 09:43:00|4980.78|4942.78|4978.05|4940.05|4980.78|4942.78|4978.05|4940.05|10
1606470190000|2020-11-27 09:43:10|4978.11|4940.11|4976.21|4938.21|4978.12|4940.12|4976.21|4938.21|10
1606470200000|2020-11-27 09:43:20|4975.94|4937.94|4974.56|4936.56|4976.13|4938.13|4974.55|4936.55|9
1606470210000|2020-11-27 09:43:30|4974.69|4936.69|4971.86|4933.86|4974.69|4936.69|4971.86|4933.86|10
1606470220000|2020-11-27 09:43:40|4971.55|4933.55|4967.18|4929.18|4971.55|4933.55|4967.18|4929.18|10
1606470230000|2020-11-27 09:43:50|4966.86|4928.86|4965.64|4927.64|4966.86|4928.86|4965.33|4927.33|10
1606470240000|2020-11-27 09:44:00|4966.52|4928.52|4969.21|4931.21|4969.83|4931.83|4966.52|4928.52|9
1606470250000|2020-11-27 09:44:10|4969.09|4931.09|4973.67|4935.67|4973.67|4935.67|4969.09|4931.09|10
1606470260000|2020-11-27 09:44:20|4973.72|4935.72|4978.7|4940.7|4978.7|4940.7|4973.72|4935.72|10
1606470270000|2020-11-27 09:44:30|4979.17|4941.17|4979.41|4941.41|4981.02|4943.02|4979.17|4941.17|10
1606470280000|2020-11-27 09:44:40|4978.85|4940.85|4975.16|4937.16|4978.85|4940.85|4974.68|4936.68|10
1606470290000|2020-11-27 09:44:50|4975.27|4937.27|4976.51|4938.51|4976.51|4938.51|4975.12|4937.12|10
1606470300000|2020-11-27 09:45:00|4976.92|4938.92|4976.68|4938.68|4977.19|4939.19|4976.62|4938.62|9
1606470310000|2020-11-27 09:45:10|4976.89|4938.89|4976.92|4938.92|4977.55|4939.55|4976.6|4938.6|10
1606470320000|2020-11-27 09:45:20|4976.83|4938.83|4980.07|4942.07|4980.07|4942.07|4976.83|4938.83|10
1606470330000|2020-11-27 09:45:30|4980.06|4942.06|4983.91|4945.91|4983.91|4945.91|4980|4942|9
1606470340000|2020-11-27 09:45:40|4984.06|4946.06|4987.49|4949.49|4987.49|4949.49|4984.06|4946.06|10
1606470350000|2020-11-27 09:45:50|4987.47|4949.47|4989.48|4951.48|4989.48|4951.48|4987.25|4949.25|10
1606470360000|2020-11-27 09:46:00|4989.26|4951.26|4987.94|4949.94|4989.34|4951.34|4987.94|4949.94|10
1606470370000|2020-11-27 09:46:10|4988.06|4950.06|4990.99|4952.99|4991.03|4953.03|4988.06|4950.06|10
1606470380000|2020-11-27 09:46:20|4991.02|4953.02|4993.92|4955.92|4993.92|4955.92|4990.42|4952.42|10
1606470390000|2020-11-27 09:46:30|4994.25|4956.25|4995.45|4957.45|4995.45|4957.45|4994.25|4956.25|9
1606470400000|2020-11-27 09:46:40|4995.36|4957.36|4997.38|4959.38|4997.38|4959.38|4994.95|4956.95|9
1606470410000|2020-11-27 09:46:50|4998|4960|4997.1|4959.1|4998.03|4960.03|4996.65|4958.65|10
1606470420000|2020-11-27 09:47:00|4997.43|4959.43|4998.11|4960.11|4998.11|4960.11|4997.43|4959.43|10
1606470430000|2020-11-27 09:47:10|4997.8|4959.8|4997.53|4959.53|4997.84|4959.84|4997.33|4959.33|10
1606470440000|2020-11-27 09:47:20|4997.37|4959.37|4999.97|4961.97|5000.23|4962.23|4997.24|4959.24|10
1606470450000|2020-11-27 09:47:30|4999.86|4961.86|5000.19|4962.19|5000.19|4962.19|4999.41|4961.41|10
1606470460000|2020-11-27 09:47:40|5000.14|4962.14|4996.94|4958.94|5000.14|4962.14|4996.88|4958.88|10
1606470470000|2020-11-27 09:47:50|4997.17|4959.17|4997.81|4959.81|4998.25|4960.25|4997.17|4959.17|10
1606470480000|2020-11-27 09:48:00|4997.92|4959.92|4996.76|4958.76|4997.92|4959.92|4996.75|4958.75|9
1606470490000|2020-11-27 09:48:10|4996.61|4958.61|4995.08|4957.08|4996.71|4958.71|4995.08|4957.08|10
1606470500000|2020-11-27 09:48:20|4994.92|4956.92|4994.13|4956.13|4994.92|4956.92|4994|4956|10
1606470510000|2020-11-27 09:48:30|4994.01|4956.01|4991.94|4953.94|4994.01|4956.01|4991.94|4953.94|10
1606470520000|2020-11-27 09:48:40|4991.51|4953.51|4988.45|4950.45|4991.51|4953.51|4988.45|4950.45|10
1606470530000|2020-11-27 09:48:50|4988.34|4950.34|4984.39|4946.39|4988.34|4950.34|4984.39|4946.39|10
1606470540000|2020-11-27 09:49:00|4984.43|4946.43|4979.11|4941.11|4984.43|4946.43|4979.11|4941.11|10
1606470550000|2020-11-27 09:49:10|4979.07|4941.07|4975.2|4937.2|4979.07|4941.07|4975.2|4937.2|10
1606470560000|2020-11-27 09:49:20|4974.93|4936.93|4973.55|4935.55|4975.04|4937.04|4973.55|4935.55|10
1606470570000|2020-11-27 09:49:30|4973.16|4935.16|4969.97|4931.97|4973.16|4935.16|4969.89|4931.89|10
1606470580000|2020-11-27 09:49:40|4969.13|4931.13|4966.51|4928.51|4969.13|4931.13|4966.51|4928.51|10
1606470590000|2020-11-27 09:49:50|4966.49|4928.49|4969.91|4931.91|4969.91|4931.91|4966.49|4928.49|10
1606470600000|2020-11-27 09:50:00|4969.9|4931.9|4973.72|4935.72|4973.72|4935.72|4969.9|4931.9|10
1606470610000|2020-11-27 09:50:10|4973.45|4935.45|4973.08|4935.08|4973.48|4935.48|4972.31|4934.31|10
1606470620000|2020-11-27 09:50:20|4973|4935|4970.3|4932.3|4973|4935|4970.3|4932.3|10
1606470630000|2020-11-27 09:50:30|4970.41|4932.41|4972.37|4934.37|4972.37|4934.37|4969.78|4931.78|10
1606470640000|2020-11-27 09:50:40|4972.57|4934.57|4974.69|4936.69|4974.69|4936.69|4972.57|4934.57|10
1606470650000|2020-11-27 09:50:50|4975.69|4937.69|4980.08|4942.08|4980.08|4942.08|4975.69|4937.69|10
1606470660000|2020-11-27 09:51:00|4981.16|4943.16|4983.81|4945.81|4983.81|4945.81|4981.16|4943.16|10
1606470670000|2020-11-27 09:51:10|4984.05|4946.05|4988.19|4950.19|4988.19|4950.19|4984.05|4946.05|10
1606470680000|2020-11-27 09:51:20|4988.32|4950.32|4989.34|4951.34|4989.7|4951.7|4988.32|4950.32|10
1606470690000|2020-11-27 09:51:30|4989.03|4951.03|4990.01|4952.01|4990.01|4952.01|4988.23|4950.23|10
1606470700000|2020-11-27 09:51:40|4990.3|4952.3|4991.55|4953.55|4991.76|4953.76|4990.3|4952.3|9
1606470710000|2020-11-27 09:51:50|4991.61|4953.61|4988.75|4950.75|4991.77|4953.77|4988.75|4950.75|10
1606470720000|2020-11-27 09:52:00|4988.71|4950.71|4984.2|4946.2|4988.71|4950.71|4984.2|4946.2|10
1606470730000|2020-11-27 09:52:10|4983.99|4945.99|4983.31|4945.31|4983.99|4945.99|4983.27|4945.27|10
1606470740000|2020-11-27 09:52:20|4983.38|4945.38|4980.46|4942.46|4983.38|4945.38|4980.46|4942.46|10
1606470750000|2020-11-27 09:52:30|4980.95|4942.95|4978.22|4940.22|4980.95|4942.95|4977.81|4939.81|10
1606470760000|2020-11-27 09:52:40|4978.58|4940.58|4976.11|4938.11|4978.72|4940.72|4976.11|4938.11|10
1606470770000|2020-11-27 09:52:50|4975.82|4937.82|4973.9|4935.9|4975.82|4937.82|4973.77|4935.77|10
1606470780000|2020-11-27 09:53:00|4974|4936|4971.23|4933.23|4974|4936|4971.23|4933.23|10
1606470790000|2020-11-27 09:53:10|4970.36|4932.36|4971.04|4933.04|4971.04|4933.04|4969.75|4931.75|10
1606470800000|2020-11-27 09:53:20|4971.2|4933.2|4973.19|4935.19|4973.19|4935.19|4971.2|4933.2|10
1606470810000|2020-11-27 09:53:30|4973.28|4935.28|4969.64|4931.64|4973.28|4935.28|4969.64|4931.64|10
1606470820000|2020-11-27 09:53:40|4968.65|4930.65|4964.92|4926.92|4968.65|4930.65|4964.92|4926.92|10
1606470830000|2020-11-27 09:53:50|4964.86|4926.86|4964.97|4926.97|4966.53|4928.53|4964.85|4926.85|10
1606470840000|2020-11-27 09:54:00|4965.4|4927.4|4966.71|4928.71|4967.61|4929.61|4965.4|4927.4|10
1606470850000|2020-11-27 09:54:10|4967.04|4929.04|4971.44|4933.44|4971.44|4933.44|4967.04|4929.04|10
1606470860000|2020-11-27 09:54:20|4971.8|4933.8|4971.27|4933.27|4972.06|4934.06|4971.12|4933.12|10
1606470870000|2020-11-27 09:54:30|4971.34|4933.34|4971.63|4933.63|4971.63|4933.63|4970.9|4932.9|10
1606470880000|2020-11-27 09:54:40|4971.57|4933.57|4968.78|4930.78|4972.03|4934.03|4968.78|4930.78|10
1606470890000|2020-11-27 09:54:50|4968.69|4930.69|4966.2|4928.2|4968.69|4930.69|4966.2|4928.2|10
1606470900000|2020-11-27 09:55:00|4966.17|4928.17|4966.29|4928.29|4966.62|4928.62|4966.17|4928.17|10
1606470910000|2020-11-27 09:55:10|4966.35|4928.35|4967.32|4929.32|4967.32|4929.32|4966.29|4928.29|10
1606470920000|2020-11-27 09:55:20|4967.39|4929.39|4969.06|4931.06|4969.06|4931.06|4967.39|4929.39|9
1606470930000|2020-11-27 09:55:30|4969.7|4931.7|4975.34|4937.34|4975.34|4937.34|4969.62|4931.62|10
1606470940000|2020-11-27 09:55:40|4975.79|4937.79|4980.51|4942.51|4980.83|4942.83|4975.79|4937.79|10
1606470950000|2020-11-27 09:55:50|4980.62|4942.62|4979.77|4941.77|4980.74|4942.74|4979.77|4941.77|10
1606470960000|2020-11-27 09:56:00|4978.99|4940.99|4978.33|4940.33|4978.99|4940.99|4977.15|4939.15|9
1606470970000|2020-11-27 09:56:10|4979.37|4941.37|4981.68|4943.68|4981.68|4943.68|4979.34|4941.34|10
1606470980000|2020-11-27 09:56:20|4981.72|4943.72|4982.85|4944.85|4982.85|4944.85|4981.72|4943.72|10
1606470990000|2020-11-27 09:56:30|4982.96|4944.96|4984.55|4946.55|4984.55|4946.55|4982.92|4944.92|10
1606471000000|2020-11-27 09:56:40|4984.87|4946.87|4985.74|4947.74|4985.9|4947.9|4984.82|4946.82|10
1606471010000|2020-11-27 09:56:50|4986.05|4948.05|4989.89|4951.89|4989.89|4951.89|4986.05|4948.05|10
1606471020000|2020-11-27 09:57:00|4992.22|4954.22|4993.46|4955.46|4994.3|4956.3|4992.22|4954.22|10
1606471030000|2020-11-27 09:57:10|4993.22|4955.22|4988.31|4950.31|4993.22|4955.22|4988.31|4950.31|10
1606471040000|2020-11-27 09:57:20|4988.15|4950.15|4983.08|4945.08|4988.24|4950.24|4983.07|4945.07|10
1606471050000|2020-11-27 09:57:30|4982.89|4944.89|4979.01|4941.01|4982.89|4944.89|4979.01|4941.01|9
1606471060000|2020-11-27 09:57:40|4978.98|4940.98|4977.33|4939.33|4978.98|4940.98|4976.76|4938.76|10
1606471070000|2020-11-27 09:57:50|4977.45|4939.45|4972.2|4934.2|4977.61|4939.61|4972.2|4934.2|10
1606471080000|2020-11-27 09:58:00|4972.83|4934.83|4971.91|4933.91|4972.83|4934.83|4971.48|4933.48|10
1606471090000|2020-11-27 09:58:10|4972.12|4934.12|4973.97|4935.97|4973.97|4935.97|4972.12|4934.12|9
1606471100000|2020-11-27 09:58:20|4975.09|4937.09|4974.06|4936.06|4975.46|4937.46|4974.06|4936.06|10
1606471110000|2020-11-27 09:58:30|4973.25|4935.25|4967.97|4929.97|4973.25|4935.25|4967.97|4929.97|10
1606471120000|2020-11-27 09:58:40|4968.28|4930.28|4968.33|4930.33|4968.7|4930.7|4967.83|4929.83|9
1606471130000|2020-11-27 09:58:50|4968.04|4930.04|4968.53|4930.53|4969|4931|4967.85|4929.85|10
1606471140000|2020-11-27 09:59:00|4967.47|4929.47|4966.3|4928.3|4967.47|4929.47|4966.3|4928.3|10
1606471150000|2020-11-27 09:59:10|4966.36|4928.36|4969.87|4931.87|4969.87|4931.87|4966.36|4928.36|10
1606471160000|2020-11-27 09:59:20|4970.83|4932.83|4977.44|4939.44|4977.54|4939.54|4970.83|4932.83|10
1606471170000|2020-11-27 09:59:30|4977.5|4939.5|4981.05|4943.05|4981.05|4943.05|4977.5|4939.5|10
1606471180000|2020-11-27 09:59:40|4981.6|4943.6|4982.74|4944.74|4983.35|4945.35|4981.6|4943.6|10
1606471190000|2020-11-27 09:59:50|4982.49|4944.49|4980.54|4942.54|4982.76|4944.76|4980.54|4942.54|10
1606471200000|2020-11-27 10:00:00|4980.4|4942.4|4979.19|4941.19|4980.4|4942.4|4978.33|4940.33|10
1606471210000|2020-11-27 10:00:10|4979.28|4941.28|4981.13|4943.13|4981.13|4943.13|4978.94|4940.94|10
1606471220000|2020-11-27 10:00:20|4981.54|4943.54|4985.04|4947.04|4985.04|4947.04|4981.54|4943.54|10
1606471230000|2020-11-27 10:00:30|4985.96|4947.96|4990.41|4952.41|4990.41|4952.41|4985.96|4947.96|10
1606471240000|2020-11-27 10:00:40|4990.36|4952.36|4992.86|4954.86|4992.86|4954.86|4990.36|4952.36|10
1606471250000|2020-11-27 10:00:50|4993.7|4955.7|5003.14|4965.14|5003.14|4965.14|4993.7|4955.7|10
1606471260000|2020-11-27 10:01:00|5002.95|4964.95|5002.41|4964.41|5003.06|4965.06|5002.41|4964.41|10
1606471270000|2020-11-27 10:01:10|5002.81|4964.81|5002.94|4964.94|5003.57|4965.57|5002.23|4964.23|10
1606471280000|2020-11-27 10:01:20|5003.3|4965.3|5003.96|4965.96|5005.21|4967.21|5003.15|4965.15|10
1606471290000|2020-11-27 10:01:30|5003.9|4965.9|5002.81|4964.81|5003.9|4965.9|5001.78|4963.78|10
1606471300000|2020-11-27 10:01:40|5003.04|4965.04|5006.13|4968.13|5006.13|4968.13|5003.04|4965.04|10
1606471310000|2020-11-27 10:01:50|5006.48|4968.48|5009.29|4971.29|5009.62|4971.62|5006.48|4968.48|9
1606471320000|2020-11-27 10:02:00|5010.13|4972.13|5007.87|4969.87|5010.13|4972.13|5007.87|4969.87|10
1606471330000|2020-11-27 10:02:10|5008.09|4970.09|5008.89|4970.89|5009.02|4971.02|5007.97|4969.97|10
1606471340000|2020-11-27 10:02:20|5008.75|4970.75|5013.16|4975.16|5013.16|4975.16|5008.71|4970.71|10
1606471350000|2020-11-27 10:02:30|5013.23|4975.23|5015.61|4977.61|5015.61|4977.61|5013.04|4975.04|9
1606471360000|2020-11-27 10:02:40|5016.2|4978.2|5021.49|4983.49|5021.49|4983.49|5016.2|4978.2|10
1606471370000|2020-11-27 10:02:50|5021.97|4983.97|5025.76|4987.76|5025.76|4987.76|5021.97|4983.97|10
1606471380000|2020-11-27 10:03:00|5026.83|4988.83|5027.22|4989.22|5027.51|4989.51|5026.41|4988.41|10
1606471390000|2020-11-27 10:03:10|5027.34|4989.34|5030.77|4992.77|5030.77|4992.77|5027.34|4989.34|10
1606471400000|2020-11-27 10:03:20|5031.35|4993.35|5034.57|4996.57|5034.57|4996.57|5030.94|4992.94|10
1606471410000|2020-11-27 10:03:30|5034.72|4996.72|5035.67|4997.67|5035.67|4997.67|5034.23|4996.23|10
1606471420000|2020-11-27 10:03:40|5035.77|4997.77|5041.62|5003.62|5042.21|5004.21|5035.77|4997.77|10
1606471430000|2020-11-27 10:03:50|5042.07|5004.07|5040.54|5002.54|5042.87|5004.87|5040.54|5002.54|10
1606471440000|2020-11-27 10:04:00|5040.29|5002.29|5038.8|5000.8|5040.29|5002.29|5038.3|5000.3|10
1606471450000|2020-11-27 10:04:10|5038.76|5000.76|5038.77|5000.77|5038.91|5000.91|5038.41|5000.41|10
1606471460000|2020-11-27 10:04:20|5039.38|5001.38|5042.62|5004.62|5042.86|5004.86|5039.38|5001.38|10
1606471470000|2020-11-27 10:04:30|5042.78|5004.78|5040.54|5002.54|5042.78|5004.78|5040.54|5002.54|10
1606471480000|2020-11-27 10:04:40|5040.07|5002.07|5036.13|4998.13|5040.07|5002.07|5036.13|4998.13|10
1606471490000|2020-11-27 10:04:50|5036.14|4998.14|5033.18|4995.18|5036.14|4998.14|5033.18|4995.18|10
1606471500000|2020-11-27 10:05:00|5032.69|4994.69|5032.84|4994.84|5032.94|4994.94|5031.25|4993.25|10
1606471510000|2020-11-27 10:05:10|5032.99|4994.99|5032.63|4994.63|5033.39|4995.39|5032.32|4994.32|10
1606471520000|2020-11-27 10:05:20|5032.03|4994.03|5036.01|4998.01|5036.01|4998.01|5031.93|4993.93|10
1606471530000|2020-11-27 10:05:30|5037.22|4999.22|5038.56|5000.56|5038.99|5000.99|5037.22|4999.22|10
1606471540000|2020-11-27 10:05:40|5038.25|5000.25|5037.07|4999.07|5038.65|5000.65|5037.07|4999.07|10
1606471550000|2020-11-27 10:05:50|5036.86|4998.86|5038.04|5000.04|5038.04|5000.04|5036.83|4998.83|10
1606471560000|2020-11-27 10:06:00|5037.29|4999.29|5037.75|4999.75|5038.47|5000.47|5037.29|4999.29|10
1606471570000|2020-11-27 10:06:10|5040.08|5002.08|5040.59|5002.59|5041.34|5003.34|5039.63|5001.63|10
1606471580000|2020-11-27 10:06:20|5040.44|5002.44|5039.93|5001.93|5041.33|5003.33|5039.37|5001.37|10
1606471590000|2020-11-27 10:06:30|5039.6|5001.6|5037.59|4999.59|5039.91|5001.91|5037.59|4999.59|10
1606471600000|2020-11-27 10:06:40|5036.93|4998.93|5036.2|4998.2|5037.72|4999.72|5036.2|4998.2|10
1606471610000|2020-11-27 10:06:50|5035.57|4997.57|5032.91|4994.91|5035.57|4997.57|5032.91|4994.91|10
1606471620000|2020-11-27 10:07:00|5032.19|4994.19|5029.88|4991.88|5032.19|4994.19|5029.88|4991.88|9
1606471630000|2020-11-27 10:07:10|5029.57|4991.57|5026.6|4988.6|5029.57|4991.57|5026.6|4988.6|9
1606471640000|2020-11-27 10:07:20|5026.36|4988.36|5025.66|4987.66|5026.37|4988.37|5025.41|4987.41|10
1606471650000|2020-11-27 10:07:30|5026.24|4988.24|5028.04|4990.04|5028.04|4990.04|5026.24|4988.24|10
1606471660000|2020-11-27 10:07:40|5027.96|4989.96|5029.4|4991.4|5030.1|4992.1|5027.96|4989.96|9
1606471670000|2020-11-27 10:07:50|5029.38|4991.38|5027.68|4989.68|5029.57|4991.57|5027.68|4989.68|10
1606471680000|2020-11-27 10:08:00|5027.38|4989.38|5024.6|4986.6|5027.38|4989.38|5024.6|4986.6|10
1606471690000|2020-11-27 10:08:10|5024.05|4986.05|5019.72|4981.72|5024.05|4986.05|5019.72|4981.72|10
1606471700000|2020-11-27 10:08:20|5019.57|4981.57|5016.75|4978.75|5019.84|4981.84|5016.75|4978.75|10
1606471710000|2020-11-27 10:08:30|5016.49|4978.49|5015.61|4977.61|5016.49|4978.49|5015.22|4977.22|10
1606471720000|2020-11-27 10:08:40|5015.62|4977.62|5014.98|4976.98|5016.12|4978.12|5014.56|4976.56|10
1606471730000|2020-11-27 10:08:50|5014.48|4976.48|5014.44|4976.44|5014.48|4976.48|5013.42|4975.42|9
1606471740000|2020-11-27 10:09:00|5014.27|4976.27|5017.33|4979.33|5017.67|4979.67|5014.27|4976.27|10
1606471750000|2020-11-27 10:09:10|5017.59|4979.59|5017.4|4979.4|5017.75|4979.75|5017.06|4979.06|10
1606471760000|2020-11-27 10:09:20|5017.33|4979.33|5013.05|4975.05|5017.33|4979.33|5013.05|4975.05|10
1606471770000|2020-11-27 10:09:30|5012.67|4974.67|5006.42|4968.42|5012.67|4974.67|5006.42|4968.42|10
1606471780000|2020-11-27 10:09:40|5006.09|4968.09|5006.99|4968.99|5006.99|4968.99|5005.87|4967.87|10
1606471790000|2020-11-27 10:09:50|5007.26|4969.26|5010.32|4972.32|5010.48|4972.48|5007.26|4969.26|10
1606471800000|2020-11-27 10:10:00|5010.09|4972.09|5015.98|4977.98|5015.98|4977.98|5010.09|4972.09|10
1606471810000|2020-11-27 10:10:10|5016.52|4978.52|5021.94|4983.94|5021.94|4983.94|5016.52|4978.52|10
1606471820000|2020-11-27 10:10:20|5022.27|4984.27|5029.27|4991.27|5029.27|4991.27|5022.27|4984.27|10
1606471830000|2020-11-27 10:10:30|5030.16|4992.16|5029.92|4991.92|5030.99|4992.99|5029.86|4991.86|10
1606471840000|2020-11-27 10:10:40|5029.61|4991.61|5030.72|4992.72|5030.95|4992.95|5029.61|4991.61|10
1606471850000|2020-11-27 10:10:50|5030.52|4992.52|5027.62|4989.62|5030.52|4992.52|5027.62|4989.62|10
1606471860000|2020-11-27 10:11:00|5027.85|4989.85|5026.79|4988.79|5027.85|4989.85|5026.79|4988.79|10
1606471870000|2020-11-27 10:11:10|5027|4989|5028.34|4990.34|5028.34|4990.34|5027|4989|10
1606471880000|2020-11-27 10:11:20|5028.79|4990.79|5033.04|4995.04|5033.04|4995.04|5028.79|4990.79|10
1606471890000|2020-11-27 10:11:30|5033.21|4995.21|5033.89|4995.89|5033.89|4995.89|5032.79|4994.79|10
1606471900000|2020-11-27 10:11:40|5033.6|4995.6|5034.2|4996.2|5034.2|4996.2|5032.56|4994.56|10
1606471910000|2020-11-27 10:11:50|5033.81|4995.81|5032.33|4994.33|5033.93|4995.93|5032.3|4994.3|10
1606471920000|2020-11-27 10:12:00|5032.24|4994.24|5029.19|4991.19|5032.24|4994.24|5029.19|4991.19|10
1606471930000|2020-11-27 10:12:10|5029.36|4991.36|5028.81|4990.81|5029.38|4991.38|5028.81|4990.81|10
1606471940000|2020-11-27 10:12:20|5028.8|4990.8|5031.96|4993.96|5031.96|4993.96|5028.8|4990.8|10
1606471950000|2020-11-27 10:12:30|5032.05|4994.05|5031|4993|5032.32|4994.32|5030.82|4992.82|10
1606471960000|2020-11-27 10:12:40|5031.21|4993.21|5031.51|4993.51|5031.61|4993.61|5031.21|4993.21|9
1606471970000|2020-11-27 10:12:50|5031.67|4993.67|5030.42|4992.42|5031.67|4993.67|5029.72|4991.72|10
1606471980000|2020-11-27 10:13:00|5030.6|4992.6|5026.31|4988.31|5030.69|4992.69|5026.31|4988.31|10
1606471990000|2020-11-27 10:13:10|5025.34|4987.34|5023.47|4985.47|5025.34|4987.34|5023.47|4985.47|10
1606472000000|2020-11-27 10:13:20|5023.01|4985.01|5021.19|4983.19|5023.01|4985.01|5021.19|4983.19|9
1606472010000|2020-11-27 10:13:30|5021.03|4983.03|5020.2|4982.2|5021.03|4983.03|5019.85|4981.85|10
1606472020000|2020-11-27 10:13:40|5019.98|4981.98|5019.17|4981.17|5019.98|4981.98|5019.16|4981.16|10
1606472030000|2020-11-27 10:13:50|5019|4981|5017.34|4979.34|5019|4981|5017.34|4979.34|10
1606472040000|2020-11-27 10:14:00|5017.38|4979.38|5016.46|4978.46|5017.44|4979.44|5016.35|4978.35|10
1606472050000|2020-11-27 10:14:10|5016.59|4978.59|5015.67|4977.67|5016.64|4978.64|5015.44|4977.44|10
1606472060000|2020-11-27 10:14:20|5016.43|4978.43|5019.96|4981.96|5019.96|4981.96|5016.43|4978.43|9
1606472070000|2020-11-27 10:14:30|5020.4|4982.4|5024.17|4986.17|5024.17|4986.17|5020.4|4982.4|10
1606472080000|2020-11-27 10:14:40|5024.8|4986.8|5029.43|4991.43|5029.43|4991.43|5024.8|4986.8|10
1606472090000|2020-11-27 10:14:50|5029.81|4991.81|5032.32|4994.32|5032.32|4994.32|5029.81|4991.81|9
1606472100000|2020-11-27 10:15:00|5032.72|4994.72|5038.51|5000.51|5038.51|5000.51|5032.72|4994.72|10
1606472110000|2020-11-27 10:15:10|5039.59|5001.59|5041.97|5003.97|5041.97|5003.97|5039.59|5001.59|10
1606472120000|2020-11-27 10:15:20|5042.66|5004.66|5044.58|5006.58|5044.58|5006.58|5042.66|5004.66|10
1606472130000|2020-11-27 10:15:30|5044.76|5006.76|5043.72|5005.72|5045.4|5007.4|5043.44|5005.44|10
1606472140000|2020-11-27 10:15:40|5043.57|5005.57|5042.42|5004.42|5043.7|5005.7|5042.38|5004.38|10
1606472150000|2020-11-27 10:15:50|5042.39|5004.39|5039.93|5001.93|5042.39|5004.39|5039.93|5001.93|10
1606472160000|2020-11-27 10:16:00|5039.49|5001.49|5035.91|4997.91|5039.49|5001.49|5035.91|4997.91|10
1606472170000|2020-11-27 10:16:10|5035.69|4997.69|5032.36|4994.36|5035.69|4997.69|5032.36|4994.36|10
1606472180000|2020-11-27 10:16:20|5032.34|4994.34|5031.53|4993.53|5032.34|4994.34|5031.53|4993.53|10
1606472190000|2020-11-27 10:16:30|5031.33|4993.33|5029.39|4991.39|5031.33|4993.33|5029.39|4991.39|10
1606472200000|2020-11-27 10:16:40|5028.99|4990.99|5027.08|4989.08|5028.99|4990.99|5027.08|4989.08|10
1606472210000|2020-11-27 10:16:50|5027.04|4989.04|5026.96|4988.96|5027.21|4989.21|5026.85|4988.85|10
1606472220000|2020-11-27 10:17:00|5026.77|4988.77|5026.87|4988.87|5027.05|4989.05|5026.42|4988.42|10
1606472230000|2020-11-27 10:17:10|5026.94|4988.94|5029.81|4991.81|5029.81|4991.81|5026.94|4988.94|10
1606472240000|2020-11-27 10:17:20|5030.29|4992.29|5034.61|4996.61|5034.98|4996.98|5030.29|4992.29|10
1606472250000|2020-11-27 10:17:30|5035.04|4997.04|5037.28|4999.28|5037.28|4999.28|5035.04|4997.04|10
1606472260000|2020-11-27 10:17:40|5037.63|4999.63|5036.8|4998.8|5037.63|4999.63|5036.8|4998.8|10
1606472270000|2020-11-27 10:17:50|5036.7|4998.7|5034.98|4996.98|5036.7|4998.7|5034.89|4996.89|10
1606472280000|2020-11-27 10:18:00|5034.64|4996.64|5034.55|4996.55|5034.64|4996.64|5033.82|4995.82|10
1606472290000|2020-11-27 10:18:10|5034.67|4996.67|5038.48|5000.48|5038.48|5000.48|5034.67|4996.67|10
1606472300000|2020-11-27 10:18:20|5039.33|5001.33|5039.26|5001.26|5039.33|5001.33|5038.94|5000.94|10
1606472310000|2020-11-27 10:18:30|5039.38|5001.38|5042.25|5004.25|5042.25|5004.25|5039.32|5001.32|10
1606472320000|2020-11-27 10:18:40|5042.32|5004.32|5043.23|5005.23|5043.4|5005.4|5042.03|5004.03|9
1606472330000|2020-11-27 10:18:50|5043.17|5005.17|5045.9|5007.9|5045.9|5007.9|5043.17|5005.17|10
1606472340000|2020-11-27 10:19:00|5045.89|5007.89|5048.58|5010.58|5048.58|5010.58|5045.89|5007.89|10
1606472350000|2020-11-27 10:19:10|5048.68|5010.68|5047.99|5009.99|5049.44|5011.44|5047.93|5009.93|10
1606472360000|2020-11-27 10:19:20|5047.95|5009.95|5049.67|5011.67|5049.67|5011.67|5047.46|5009.46|10
1606472370000|2020-11-27 10:19:30|5049.7|5011.7|5052.48|5014.48|5053.32|5015.32|5049.7|5011.7|10
1606472380000|2020-11-27 10:19:40|5053.96|5015.96|5056.83|5018.83|5056.83|5018.83|5053.87|5015.87|10
1606472390000|2020-11-27 10:19:50|5056.72|5018.72|5057.95|5019.95|5058.3|5020.3|5056.72|5018.72|10
1606472400000|2020-11-27 10:20:00|5058.01|5020.01|5062.64|5024.64|5062.64|5024.64|5058.01|5020.01|10
1606472410000|2020-11-27 10:20:10|5063.07|5025.07|5063.68|5025.68|5064.95|5026.95|5063.07|5025.07|10
1606472420000|2020-11-27 10:20:20|5063.57|5025.57|5061.41|5023.41|5063.57|5025.57|5061.41|5023.41|10
1606472430000|2020-11-27 10:20:30|5061.46|5023.46|5056.94|5018.94|5061.46|5023.46|5056.94|5018.94|10
1606472440000|2020-11-27 10:20:40|5056.3|5018.3|5054.94|5016.94|5056.48|5018.48|5054.94|5016.94|10
1606472450000|2020-11-27 10:20:50|5055.02|5017.02|5052.92|5014.92|5055.02|5017.02|5052.92|5014.92|10
1606472460000|2020-11-27 10:21:00|5052.91|5014.91|5055.77|5017.77|5055.77|5017.77|5052.91|5014.91|10
1606472470000|2020-11-27 10:21:10|5056.3|5018.3|5061.23|5023.23|5061.23|5023.23|5056.3|5018.3|10
1606472480000|2020-11-27 10:21:20|5062.5|5024.5|5069.28|5031.28|5069.28|5031.28|5062.5|5024.5|10
1606472490000|2020-11-27 10:21:30|5069.73|5031.73|5073.2|5035.2|5073.6|5035.6|5069.73|5031.73|10
1606472500000|2020-11-27 10:21:40|5073.19|5035.19|5073.6|5035.6|5074.66|5036.66|5072.28|5034.28|10
1606472510000|2020-11-27 10:21:50|5073.62|5035.62|5072.74|5034.74|5073.72|5035.72|5072.52|5034.52|10
1606472520000|2020-11-27 10:22:00|5072.7|5034.7|5073.49|5035.49|5073.49|5035.49|5072.23|5034.23|10
1606472530000|2020-11-27 10:22:10|5073.65|5035.65|5073.97|5035.97|5073.97|5035.97|5073.04|5035.04|10
1606472540000|2020-11-27 10:22:20|5074.96|5036.96|5076.74|5038.74|5076.74|5038.74|5074.84|5036.84|10
1606472550000|2020-11-27 10:22:30|5076.43|5038.43|5077.23|5039.23|5077.23|5039.23|5075.95|5037.95|10
1606472560000|2020-11-27 10:22:40|5077.28|5039.28|5074.34|5036.34|5077.28|5039.28|5074.34|5036.34|10
1606472570000|2020-11-27 10:22:50|5074.33|5036.33|5074.78|5036.78|5074.78|5036.78|5073.99|5035.99|10
1606472580000|2020-11-27 10:23:00|5075.03|5037.03|5075.18|5037.18|5075.36|5037.36|5074.82|5036.82|10
1606472590000|2020-11-27 10:23:10|5075.16|5037.16|5074.62|5036.62|5075.16|5037.16|5074.34|5036.34|9
1606472600000|2020-11-27 10:23:20|5074.55|5036.55|5073|5035|5074.55|5036.55|5073|5035|9
1606472610000|2020-11-27 10:23:30|5072.8|5034.8|5071.51|5033.51|5072.8|5034.8|5071.45|5033.45|10
1606472620000|2020-11-27 10:23:40|5071.43|5033.43|5069.2|5031.2|5071.43|5033.43|5069.2|5031.2|10
1606472630000|2020-11-27 10:23:50|5069.14|5031.14|5069.11|5031.11|5070.47|5032.47|5068.78|5030.78|10
1606472640000|2020-11-27 10:24:00|5069.01|5031.01|5067.82|5029.82|5069.18|5031.18|5067.82|5029.82|10
1606472650000|2020-11-27 10:24:10|5067.53|5029.53|5065.66|5027.66|5067.53|5029.53|5065.24|5027.24|10
1606472660000|2020-11-27 10:24:20|5065.39|5027.39|5066.68|5028.68|5066.68|5028.68|5065.27|5027.27|10
1606472670000|2020-11-27 10:24:30|5066.86|5028.86|5066.3|5028.3|5066.86|5028.86|5066.3|5028.3|10
1606472680000|2020-11-27 10:24:40|5066.37|5028.37|5067.08|5029.08|5067.08|5029.08|5066.34|5028.34|9
1606472690000|2020-11-27 10:24:50|5067.12|5029.12|5066.24|5028.24|5067.16|5029.16|5066.2|5028.2|9
1606472700000|2020-11-27 10:25:00|5065.68|5027.68|5063.76|5025.76|5065.68|5027.68|5063.76|5025.76|10
1606472710000|2020-11-27 10:25:10|5063.4|5025.4|5059.16|5021.16|5063.4|5025.4|5059.16|5021.16|10
1606472720000|2020-11-27 10:25:20|5057.3|5019.3|5054.76|5016.76|5057.3|5019.3|5054.72|5016.72|10
1606472730000|2020-11-27 10:25:30|5054.48|5016.48|5054.29|5016.29|5054.65|5016.65|5053.73|5015.73|10
1606472740000|2020-11-27 10:25:40|5054.43|5016.43|5057.6|5019.6|5057.6|5019.6|5054.43|5016.43|10
1606472750000|2020-11-27 10:25:50|5058.75|5020.75|5058.68|5020.68|5059.29|5021.29|5058.39|5020.39|10
1606472760000|2020-11-27 10:26:00|5058.34|5020.34|5056.57|5018.57|5058.34|5020.34|5056.57|5018.57|10
1606472770000|2020-11-27 10:26:10|5055.93|5017.93|5053.99|5015.99|5056.33|5018.33|5053.99|5015.99|10
1606472780000|2020-11-27 10:26:20|5053.23|5015.23|5051.1|5013.1|5053.23|5015.23|5051.1|5013.1|10
1606472790000|2020-11-27 10:26:30|5050.56|5012.56|5050.41|5012.41|5050.56|5012.56|5049.56|5011.56|9
1606472800000|2020-11-27 10:26:40|5051.31|5013.31|5055.29|5017.29|5055.29|5017.29|5051.31|5013.31|10
1606472810000|2020-11-27 10:26:50|5055.8|5017.8|5056.46|5018.46|5056.52|5018.52|5055.8|5017.8|10
1606472820000|2020-11-27 10:27:00|5056.38|5018.38|5061.01|5023.01|5061.01|5023.01|5056.38|5018.38|10
1606472830000|2020-11-27 10:27:10|5061.34|5023.34|5062.06|5024.06|5062.06|5024.06|5061.34|5023.34|8
1606472840000|2020-11-27 10:27:20|5062.37|5024.37|5063.26|5025.26|5063.42|5025.42|5062.36|5024.36|10
1606472850000|2020-11-27 10:27:30|5063.64|5025.64|5063.09|5025.09|5064.17|5026.17|5063.09|5025.09|10
1606472860000|2020-11-27 10:27:40|5062.46|5024.46|5061.48|5023.48|5062.52|5024.52|5061.24|5023.24|10
1606472870000|2020-11-27 10:27:50|5061.45|5023.45|5060.56|5022.56|5061.6|5023.6|5060.56|5022.56|8
1606472880000|2020-11-27 10:28:00|5060.57|5022.57|5058.73|5020.73|5060.57|5022.57|5058.73|5020.73|10
1606472890000|2020-11-27 10:28:10|5058.23|5020.23|5058|5020|5058.23|5020.23|5057.97|5019.97|10
1606472900000|2020-11-27 10:28:20|5058.02|5020.02|5061.05|5023.05|5061.05|5023.05|5057.94|5019.94|10
1606472910000|2020-11-27 10:28:30|5061.01|5023.01|5060.11|5022.11|5061.06|5023.06|5060.11|5022.11|10
1606472920000|2020-11-27 10:28:40|5059.81|5021.81|5058.73|5020.73|5059.81|5021.81|5058.73|5020.73|10
1606472930000|2020-11-27 10:28:50|5058.48|5020.48|5056.77|5018.77|5058.68|5020.68|5056.72|5018.72|10
1606472940000|2020-11-27 10:29:00|5056.49|5018.49|5053.31|5015.31|5056.49|5018.49|5053.31|5015.31|10
1606472950000|2020-11-27 10:29:10|5053.22|5015.22|5049.51|5011.51|5053.22|5015.22|5049.51|5011.51|10
1606472960000|2020-11-27 10:29:20|5049.43|5011.43|5045.04|5007.04|5049.43|5011.43|5045.04|5007.04|10
1606472970000|2020-11-27 10:29:30|5044.51|5006.51|5041.4|5003.4|5044.51|5006.51|5041.14|5003.14|10
1606472980000|2020-11-27 10:29:40|5041.09|5003.09|5043.69|5005.69|5043.82|5005.82|5041.09|5003.09|10
1606472990000|2020-11-27 10:29:50|5043.85|5005.85|5046.05|5008.05|5046.1|5008.1|5043.85|5005.85|10
1606473000000|2020-11-27 10:30:00|5046.33|5008.33|5049.74|5011.74|5049.74|5011.74|5046.04|5008.04|10
1606473010000|2020-11-27 10:30:10|5050.6|5012.6|5057.18|5019.18|5057.18|5019.18|5050.6|5012.6|10
1606473020000|2020-11-27 10:30:20|5057.83|5019.83|5056.94|5018.94|5057.83|5019.83|5056.64|5018.64|10
1606473030000|2020-11-27 10:30:30|5056.86|5018.86|5052.6|5014.6|5057.13|5019.13|5052.6|5014.6|10
1606473040000|2020-11-27 10:30:40|5051.66|5013.66|5051.93|5013.93|5051.93|5013.93|5051.54|5013.54|9
1606473050000|2020-11-27 10:30:50|5052.23|5014.23|5052.87|5014.87|5052.89|5014.89|5052.07|5014.07|10
1606473060000|2020-11-27 10:31:00|5052.82|5014.82|5051.06|5013.06|5052.82|5014.82|5050.79|5012.79|10
1606473070000|2020-11-27 10:31:10|5050.97|5012.97|5049.53|5011.53|5050.97|5012.97|5049.53|5011.53|7
1606473080000|2020-11-27 10:31:20|5049.1|5011.1|5047.5|5009.5|5049.27|5011.27|5047.5|5009.5|10
1606473090000|2020-11-27 10:31:30|5047.16|5009.16|5045.61|5007.61|5047.16|5009.16|5045.61|5007.61|10
1606473100000|2020-11-27 10:31:40|5044.93|5006.93|5043.51|5005.51|5045.21|5007.21|5043.51|5005.51|10
1606473110000|2020-11-27 10:31:50|5043.27|5005.27|5044.41|5006.41|5044.5|5006.5|5042.18|5004.18|10
1606473120000|2020-11-27 10:32:00|5044.4|5006.4|5041.83|5003.83|5044.4|5006.4|5041.83|5003.83|10
1606473130000|2020-11-27 10:32:10|5040.57|5002.57|5034.65|4996.65|5040.57|5002.57|5034.65|4996.65|10
1606473140000|2020-11-27 10:32:20|5034.03|4996.03|5033.18|4995.18|5034.19|4996.19|5032.91|4994.91|10
1606473150000|2020-11-27 10:32:30|5033.11|4995.11|5035.07|4997.07|5035.07|4997.07|5033.11|4995.11|10
1606473160000|2020-11-27 10:32:40|5035.24|4997.24|5035.85|4997.85|5035.91|4997.91|5034.89|4996.89|10
1606473170000|2020-11-27 10:32:50|5035.86|4997.86|5034.84|4996.84|5035.86|4997.86|5034.84|4996.84|10
1606473180000|2020-11-27 10:33:00|5034.95|4996.95|5034.9|4996.9|5034.99|4996.99|5034.62|4996.62|10
1606473190000|2020-11-27 10:33:10|5035.25|4997.25|5035.7|4997.7|5035.7|4997.7|5035.18|4997.18|10
1606473200000|2020-11-27 10:33:20|5035.55|4997.55|5035.51|4997.51|5036.17|4998.17|5035.42|4997.42|10
1606473210000|2020-11-27 10:33:30|5034.98|4996.98|5036.23|4998.23|5036.23|4998.23|5034.75|4996.75|10
1606473220000|2020-11-27 10:33:40|5036.28|4998.28|5037.61|4999.61|5037.63|4999.63|5036.28|4998.28|10
1606473230000|2020-11-27 10:33:50|5037.75|4999.75|5039.29|5001.29|5039.29|5001.29|5037.75|4999.75|10
1606473240000|2020-11-27 10:34:00|5039.39|5001.39|5037.42|4999.42|5039.58|5001.58|5037.42|4999.42|10
1606473250000|2020-11-27 10:34:10|5037.13|4999.13|5037.56|4999.56|5037.75|4999.75|5036.84|4998.84|10
1606473260000|2020-11-27 10:34:20|5037.54|4999.54|5038.05|5000.05|5038.05|5000.05|5037.4|4999.4|9
1606473270000|2020-11-27 10:34:30|5038.07|5000.07|5037.63|4999.63|5038.18|5000.18|5037.62|4999.62|10
1606473280000|2020-11-27 10:34:40|5037.71|4999.71|5034.5|4996.5|5037.71|4999.71|5034.5|4996.5|10
1606473290000|2020-11-27 10:34:50|5033.25|4995.25|5035.31|4997.31|5035.46|4997.46|5033.07|4995.07|10
1606473300000|2020-11-27 10:35:00|5035.45|4997.45|5035.67|4997.67|5035.67|4997.67|5034.5|4996.5|10
1606473310000|2020-11-27 10:35:10|5035.88|4997.88|5038.41|5000.41|5038.41|5000.41|5035.88|4997.88|10
1606473320000|2020-11-27 10:35:20|5039.87|5001.87|5042.89|5004.89|5042.89|5004.89|5039.87|5001.87|9
1606473330000|2020-11-27 10:35:30|5043.07|5005.07|5043.12|5005.12|5043.13|5005.13|5042.64|5004.64|10
1606473340000|2020-11-27 10:35:40|5044.17|5006.17|5044.57|5006.57|5044.57|5006.57|5044.12|5006.12|9
1606473350000|2020-11-27 10:35:50|5044.43|5006.43|5046.05|5008.05|5046.05|5008.05|5043.88|5005.88|10
1606473360000|2020-11-27 10:36:00|5046.39|5008.39|5048.19|5010.19|5048.19|5010.19|5046.39|5008.39|8
1606473370000|2020-11-27 10:36:10|5048.23|5010.23|5046.73|5008.73|5049.22|5011.22|5046.73|5008.73|10
1606473380000|2020-11-27 10:36:20|5045|5007|5042.57|5004.57|5045|5007|5042.57|5004.57|10
1606473390000|2020-11-27 10:36:30|5042.7|5004.7|5041.22|5003.22|5042.7|5004.7|5041.22|5003.22|10
1606473400000|2020-11-27 10:36:40|5041.25|5003.25|5040.49|5002.49|5041.25|5003.25|5040.22|5002.22|10
1606473410000|2020-11-27 10:36:50|5040.33|5002.33|5038.19|5000.19|5040.33|5002.33|5038.19|5000.19|10
1606473420000|2020-11-27 10:37:00|5038.01|5000.01|5037.26|4999.26|5038.15|5000.15|5037.26|4999.26|10
1606473430000|2020-11-27 10:37:10|5037|4999|5036.47|4998.47|5037.43|4999.43|5036.47|4998.47|10
1606473440000|2020-11-27 10:37:20|5036.34|4998.34|5036.43|4998.43|5036.43|4998.43|5035.54|4997.54|9
1606473450000|2020-11-27 10:37:30|5036.97|4998.97|5037.8|4999.8|5037.8|4999.8|5036.97|4998.97|10
1606473460000|2020-11-27 10:37:40|5037.92|4999.92|5037.51|4999.51|5037.96|4999.96|5037.39|4999.39|10
1606473470000|2020-11-27 10:37:50|5037.87|4999.87|5038.08|5000.08|5038.08|5000.08|5037.79|4999.79|10
1606473480000|2020-11-27 10:38:00|5038.25|5000.25|5037.79|4999.79|5038.98|5000.98|5037.79|4999.79|10
1606473490000|2020-11-27 10:38:10|5037.53|4999.53|5032.12|4994.12|5037.53|4999.53|5032.12|4994.12|10
1606473500000|2020-11-27 10:38:20|5031.47|4993.47|5025.5|4987.5|5031.47|4993.47|5025.5|4987.5|10
1606473510000|2020-11-27 10:38:30|5025.33|4987.33|5024.67|4986.67|5025.64|4987.64|5024.67|4986.67|10
1606473520000|2020-11-27 10:38:40|5023.64|4985.64|5023.15|4985.15|5023.64|4985.64|5022.68|4984.68|9
1606473530000|2020-11-27 10:38:50|5023.37|4985.37|5022.99|4984.99|5023.67|4985.67|5022.8|4984.8|10
1606473540000|2020-11-27 10:39:00|5022.76|4984.76|5024.21|4986.21|5024.27|4986.27|5022.74|4984.74|10
1606473550000|2020-11-27 10:39:10|5024.24|4986.24|5025.86|4987.86|5025.86|4987.86|5023.99|4985.99|10
1606473560000|2020-11-27 10:39:20|5025.57|4987.57|5024.85|4986.85|5026.5|4988.5|5024.85|4986.85|10
1606473570000|2020-11-27 10:39:30|5024.84|4986.84|5023.21|4985.21|5024.84|4986.84|5023.18|4985.18|10
1606473580000|2020-11-27 10:39:40|5023.29|4985.29|5020.99|4982.99|5023.29|4985.29|5020.99|4982.99|10
1606473590000|2020-11-27 10:39:50|5020.42|4982.42|5020.05|4982.05|5020.7|4982.7|5020.05|4982.05|10
1606473600000|2020-11-27 10:40:00|5019.3|4981.3|5019.47|4981.47|5020.43|4982.43|5019.13|4981.13|10
1606473610000|2020-11-27 10:40:10|5019.27|4981.27|5023.17|4985.17|5023.17|4985.17|5019.27|4981.27|10
1606473620000|2020-11-27 10:40:20|5024.38|4986.38|5028.77|4990.77|5028.77|4990.77|5024.38|4986.38|10
1606473630000|2020-11-27 10:40:30|5029.09|4991.09|5029.21|4991.21|5029.21|4991.21|5028.16|4990.16|10
1606473640000|2020-11-27 10:40:40|5030.34|4992.34|5032.5|4994.5|5032.5|4994.5|5030.34|4992.34|10
1606473650000|2020-11-27 10:40:50|5032.77|4994.77|5033.86|4995.86|5033.95|4995.95|5032.77|4994.77|10
1606473660000|2020-11-27 10:41:00|5033.59|4995.59|5032.1|4994.1|5033.82|4995.82|5032.1|4994.1|10
1606473670000|2020-11-27 10:41:10|5031.63|4993.63|5029.8|4991.8|5031.63|4993.63|5029.8|4991.8|10
1606473680000|2020-11-27 10:41:20|5029.54|4991.54|5028.73|4990.73|5029.8|4991.8|5028.73|4990.73|10
1606473690000|2020-11-27 10:41:30|5028.84|4990.84|5028.32|4990.32|5029.01|4991.01|5028.08|4990.08|10
1606473700000|2020-11-27 10:41:40|5028.46|4990.46|5030.21|4992.21|5030.42|4992.42|5028.46|4990.46|9
1606473710000|2020-11-27 10:41:50|5030.62|4992.62|5030.77|4992.77|5031.41|4993.41|5030.62|4992.62|10
1606473720000|2020-11-27 10:42:00|5030.67|4992.67|5030.82|4992.82|5030.82|4992.82|5030.32|4992.32|9
1606473730000|2020-11-27 10:42:10|5031.65|4993.65|5031.13|4993.13|5031.69|4993.69|5030.97|4992.97|10
1606473740000|2020-11-27 10:42:20|5031.2|4993.2|5031.07|4993.07|5031.29|4993.29|5030.93|4992.93|9
1606473750000|2020-11-27 10:42:30|5032.11|4994.11|5036.26|4998.26|5036.28|4998.28|5032.11|4994.11|10
1606473760000|2020-11-27 10:42:40|5036.78|4998.78|5042.08|5004.08|5042.08|5004.08|5036.78|4998.78|10
1606473770000|2020-11-27 10:42:50|5042.43|5004.43|5040.87|5002.87|5042.51|5004.51|5040.78|5002.78|10
1606473780000|2020-11-27 10:43:00|5040.75|5002.75|5040.84|5002.84|5040.86|5002.86|5040.59|5002.59|10
1606473790000|2020-11-27 10:43:10|5040.83|5002.83|5041.11|5003.11|5041.73|5003.73|5040.61|5002.61|10
1606473800000|2020-11-27 10:43:20|5041.08|5003.08|5041.89|5003.89|5041.89|5003.89|5041.08|5003.08|8
1606473810000|2020-11-27 10:43:30|5042.01|5004.01|5040.83|5002.83|5042.1|5004.1|5040.83|5002.83|10
1606473820000|2020-11-27 10:43:40|5040.33|5002.33|5039.97|5001.97|5040.33|5002.33|5039.71|5001.71|10
1606473830000|2020-11-27 10:43:50|5039.61|5001.61|5036.32|4998.32|5039.61|5001.61|5036.08|4998.08|10
1606473840000|2020-11-27 10:44:00|5036.26|4998.26|5033.11|4995.11|5036.26|4998.26|5033.1|4995.1|10
1606473850000|2020-11-27 10:44:10|5032.98|4994.98|5033.89|4995.89|5034.03|4996.03|5032.98|4994.98|10
1606473860000|2020-11-27 10:44:20|5034.07|4996.07|5034.22|4996.22|5034.22|4996.22|5034.01|4996.01|9
1606473870000|2020-11-27 10:44:30|5034.18|4996.18|5032.89|4994.89|5034.29|4996.29|5032.89|4994.89|10
1606473880000|2020-11-27 10:44:40|5032.78|4994.78|5031.73|4993.73|5032.78|4994.78|5031.73|4993.73|10
1606473890000|2020-11-27 10:44:50|5031.95|4993.95|5031.02|4993.02|5031.99|4993.99|5031.02|4993.02|10
1606473900000|2020-11-27 10:45:00|5031.04|4993.04|5029.74|4991.74|5031.04|4993.04|5029.74|4991.74|9
1606473910000|2020-11-27 10:45:10|5029.41|4991.41|5026.03|4988.03|5029.41|4991.41|5026.02|4988.02|10
1606473920000|2020-11-27 10:45:20|5026.13|4988.13|5024.54|4986.54|5026.16|4988.16|5024.54|4986.54|10
1606473930000|2020-11-27 10:45:30|5024.32|4986.32|5023.23|4985.23|5024.32|4986.32|5023.07|4985.07|10
1606473940000|2020-11-27 10:45:40|5023.09|4985.09|5023.22|4985.22|5023.46|4985.46|5023.09|4985.09|10
1606473950000|2020-11-27 10:45:50|5023.48|4985.48|5026.73|4988.73|5026.73|4988.73|5023.48|4985.48|10
1606473960000|2020-11-27 10:46:00|5027.16|4989.16|5027.56|4989.56|5028.61|4990.61|5027.16|4989.16|9
1606473970000|2020-11-27 10:46:10|5027.58|4989.58|5026.97|4988.97|5027.58|4989.58|5026.51|4988.51|10
1606473980000|2020-11-27 10:46:20|5027.08|4989.08|5026.97|4988.97|5027.58|4989.58|5026.91|4988.91|10
1606473990000|2020-11-27 10:46:30|5026.78|4988.78|5025.75|4987.75|5026.78|4988.78|5025.75|4987.75|10
1606474000000|2020-11-27 10:46:40|5025.8|4987.8|5025.8|4987.8|5025.8|4987.8|5025.62|4987.62|10
1606474010000|2020-11-27 10:46:50|5025.77|4987.77|5025.15|4987.15|5025.77|4987.77|5025.15|4987.15|10
1606474020000|2020-11-27 10:47:00|5024.87|4986.87|5024.08|4986.08|5024.87|4986.87|5024.03|4986.03|10
1606474030000|2020-11-27 10:47:10|5023.92|4985.92|5024.16|4986.16|5024.16|4986.16|5023.92|4985.92|10
1606474040000|2020-11-27 10:47:20|5024.28|4986.28|5024.61|4986.61|5024.61|4986.61|5024.12|4986.12|10
1606474050000|2020-11-27 10:47:30|5024.46|4986.46|5023.66|4985.66|5024.46|4986.46|5023.65|4985.65|10
1606474060000|2020-11-27 10:47:40|5023.34|4985.34|5022.47|4984.47|5023.34|4985.34|5022.47|4984.47|10
1606474070000|2020-11-27 10:47:50|5022.55|4984.55|5020.35|4982.35|5022.55|4984.55|5020.35|4982.35|10
1606474080000|2020-11-27 10:48:00|5019.07|4981.07|5017.93|4979.93|5019.07|4981.07|5017.05|4979.05|10
1606474090000|2020-11-27 10:48:10|5017.63|4979.63|5015.62|4977.62|5017.63|4979.63|5015.58|4977.58|10
1606474100000|2020-11-27 10:48:20|5015.58|4977.58|5015.93|4977.93|5015.93|4977.93|5015.43|4977.43|9
1606474110000|2020-11-27 10:48:30|5015.77|4977.77|5014.77|4976.77|5015.77|4977.77|5014.77|4976.77|10
1606474120000|2020-11-27 10:48:40|5014.46|4976.46|5011.22|4973.22|5014.48|4976.48|5011.22|4973.22|10
1606474130000|2020-11-27 10:48:50|5011.11|4973.11|5010.11|4972.11|5011.11|4973.11|5010.11|4972.11|10
1606474140000|2020-11-27 10:49:00|5010.12|4972.12|5009.16|4971.16|5010.25|4972.25|5009.16|4971.16|10
1606474150000|2020-11-27 10:49:10|5009.08|4971.08|5007.98|4969.98|5009.12|4971.12|5007.98|4969.98|9
1606474160000|2020-11-27 10:49:20|5006.25|4968.25|5002.64|4964.64|5006.25|4968.25|5001.67|4963.67|9
1606474170000|2020-11-27 10:49:30|5002.16|4964.16|5004.94|4966.94|5004.94|4966.94|5002.11|4964.11|10
1606474180000|2020-11-27 10:49:40|5004.96|4966.96|5005|4967|5005|4967|5004.59|4966.59|9
1606474190000|2020-11-27 10:49:50|5004.99|4966.99|5003.96|4965.96|5004.99|4966.99|5003.66|4965.66|10
1606474200000|2020-11-27 10:50:00|5004.16|4966.16|5006.28|4968.28|5006.28|4968.28|5004.16|4966.16|10
1606474210000|2020-11-27 10:50:10|5006.38|4968.38|5007.85|4969.85|5007.85|4969.85|5006.38|4968.38|10
1606474220000|2020-11-27 10:50:20|5008.81|4970.81|5008|4970|5009.26|4971.26|5007.82|4969.82|9
1606474230000|2020-11-27 10:50:30|5008.47|4970.47|5011.31|4973.31|5011.31|4973.31|5008.44|4970.44|10
1606474240000|2020-11-27 10:50:40|5011.69|4973.69|5014.35|4976.35|5014.36|4976.36|5011.69|4973.69|10
1606474250000|2020-11-27 10:50:50|5014.36|4976.36|5015.78|4977.78|5015.78|4977.78|5014.36|4976.36|8
1606474260000|2020-11-27 10:51:00|5016.3|4978.3|5018.61|4980.61|5018.61|4980.61|5016.3|4978.3|9
1606474270000|2020-11-27 10:51:10|5019.04|4981.04|5022.22|4984.22|5022.44|4984.44|5019.04|4981.04|10
1606474280000|2020-11-27 10:51:20|5022.56|4984.56|5026|4988|5027.47|4989.47|5022.56|4984.56|9
1606474290000|2020-11-27 10:51:30|5026.08|4988.08|5027.38|4989.38|5027.38|4989.38|5025.95|4987.95|10
1606474300000|2020-11-27 10:51:40|5027.47|4989.47|5028.37|4990.37|5028.73|4990.73|5027.44|4989.44|10
1606474310000|2020-11-27 10:51:50|5028.41|4990.41|5029.42|4991.42|5029.42|4991.42|5028.33|4990.33|10
1606474320000|2020-11-27 10:52:00|5029.45|4991.45|5032|4994|5032|4994|5029.45|4991.45|10
1606474330000|2020-11-27 10:52:10|5032.05|4994.05|5033.99|4995.99|5034.24|4996.24|5032.05|4994.05|10
1606474340000|2020-11-27 10:52:20|5033.84|4995.84|5036.97|4998.97|5036.97|4998.97|5033.84|4995.84|10
1606474350000|2020-11-27 10:52:30|5037.07|4999.07|5040.67|5002.67|5040.67|5002.67|5037.07|4999.07|10
1606474360000|2020-11-27 10:52:40|5041.48|5003.48|5043.87|5005.87|5043.95|5005.95|5041.48|5003.48|10
1606474370000|2020-11-27 10:52:50|5043.94|5005.94|5046.59|5008.59|5047.16|5009.16|5043.94|5005.94|10
1606474380000|2020-11-27 10:53:00|5046.55|5008.55|5048.61|5010.61|5048.61|5010.61|5046.55|5008.55|10
1606474390000|2020-11-27 10:53:10|5049.17|5011.17|5051.84|5013.84|5051.84|5013.84|5049.17|5011.17|10
1606474400000|2020-11-27 10:53:20|5051.83|5013.83|5052.1|5014.1|5052.78|5014.78|5051.83|5013.83|10
1606474410000|2020-11-27 10:53:30|5051.89|5013.89|5051.96|5013.96|5051.96|5013.96|5051.34|5013.34|10
1606474420000|2020-11-27 10:53:40|5052.44|5014.44|5053.26|5015.26|5053.64|5015.64|5052.44|5014.44|9
1606474430000|2020-11-27 10:53:50|5053.34|5015.34|5054.64|5016.64|5054.64|5016.64|5053.34|5015.34|10
1606474440000|2020-11-27 10:54:00|5054.88|5016.88|5056.29|5018.29|5056.29|5018.29|5054.88|5016.88|10
1606474450000|2020-11-27 10:54:10|5056.58|5018.58|5058.65|5020.65|5058.65|5020.65|5056.58|5018.58|10
1606474460000|2020-11-27 10:54:20|5058.89|5020.89|5063.52|5025.52|5063.52|5025.52|5058.89|5020.89|10
1606474470000|2020-11-27 10:54:30|5063.74|5025.74|5062.21|5024.21|5063.74|5025.74|5062.21|5024.21|10
1606474480000|2020-11-27 10:54:40|5062.29|5024.29|5060.9|5022.9|5062.54|5024.54|5060.9|5022.9|9
1606474490000|2020-11-27 10:54:50|5060.53|5022.53|5059.75|5021.75|5060.53|5022.53|5059.59|5021.59|10
1606474500000|2020-11-27 10:55:00|5060.01|5022.01|5060.07|5022.07|5060.33|5022.33|5059.94|5021.94|10
1606474510000|2020-11-27 10:55:10|5060.09|5022.09|5060.11|5022.11|5060.22|5022.22|5059.58|5021.58|10
1606474520000|2020-11-27 10:55:20|5059.96|5021.96|5060.81|5022.81|5060.81|5022.81|5059.96|5021.96|10
1606474530000|2020-11-27 10:55:30|5060.87|5022.87|5062.53|5024.53|5062.53|5024.53|5060.86|5022.86|10
1606474540000|2020-11-27 10:55:40|5062.91|5024.91|5062.89|5024.89|5063.46|5025.46|5062.89|5024.89|10
1606474550000|2020-11-27 10:55:50|5062.68|5024.68|5060.42|5022.42|5062.68|5024.68|5060.12|5022.12|10
1606474560000|2020-11-27 10:56:00|5060.47|5022.47|5061.41|5023.41|5061.83|5023.83|5060.47|5022.47|9
1606474570000|2020-11-27 10:56:10|5061.58|5023.58|5062.91|5024.91|5062.91|5024.91|5061.58|5023.58|10
1606474580000|2020-11-27 10:56:20|5063.24|5025.24|5063.34|5025.34|5063.73|5025.73|5063.24|5025.24|10
1606474590000|2020-11-27 10:56:30|5063.23|5025.23|5063.6|5025.6|5063.68|5025.68|5063.23|5025.23|10
1606474600000|2020-11-27 10:56:40|5063.88|5025.88|5065.26|5027.26|5065.26|5027.26|5063.88|5025.88|10
1606474610000|2020-11-27 10:56:50|5065.76|5027.76|5070.25|5032.25|5070.25|5032.25|5065.76|5027.76|10
1606474620000|2020-11-27 10:57:00|5070.74|5032.74|5072.27|5034.27|5072.27|5034.27|5070.74|5032.74|10
1606474630000|2020-11-27 10:57:10|5072.79|5034.79|5074.21|5036.21|5074.9|5036.9|5072.79|5034.79|10
1606474640000|2020-11-27 10:57:20|5074.46|5036.46|5073.83|5035.83|5074.86|5036.86|5073.83|5035.83|10
1606474650000|2020-11-27 10:57:30|5073.98|5035.98|5074.1|5036.1|5074.6|5036.6|5073.9|5035.9|10
1606474660000|2020-11-27 10:57:40|5073.92|5035.92|5070.94|5032.94|5073.92|5035.92|5070.73|5032.73|10
1606474670000|2020-11-27 10:57:50|5070.78|5032.78|5070.93|5032.93|5071.09|5033.09|5070.73|5032.73|9
1606474680000|2020-11-27 10:58:00|5071.28|5033.28|5072.31|5034.31|5072.38|5034.38|5071.28|5033.28|9
1606474690000|2020-11-27 10:58:10|5072.36|5034.36|5071.69|5033.69|5072.36|5034.36|5071.53|5033.53|9
1606474700000|2020-11-27 10:58:20|5072.22|5034.22|5073.13|5035.13|5073.13|5035.13|5071.99|5033.99|10
1606474710000|2020-11-27 10:58:30|5073.45|5035.45|5074.07|5036.07|5074.07|5036.07|5073.36|5035.36|9
1606474720000|2020-11-27 10:58:40|5074.03|5036.03|5074.45|5036.45|5074.45|5036.45|5073.92|5035.92|9
1606474730000|2020-11-27 10:58:50|5074.74|5036.74|5078.34|5040.34|5078.34|5040.34|5074.74|5036.74|10
1606474740000|2020-11-27 10:59:00|5078.19|5040.19|5080.61|5042.61|5080.61|5042.61|5078.03|5040.03|9
1606474750000|2020-11-27 10:59:10|5081.37|5043.37|5083.47|5045.47|5083.66|5045.66|5081.37|5043.37|10
1606474760000|2020-11-27 10:59:20|5083.33|5045.33|5083.88|5045.88|5084.07|5046.07|5083.33|5045.33|10
1606474770000|2020-11-27 10:59:30|5084.02|5046.02|5081.25|5043.25|5084.86|5046.86|5081.25|5043.25|10
1606474780000|2020-11-27 10:59:40|5080.57|5042.57|5081.2|5043.2|5081.53|5043.53|5080.57|5042.57|10
1606474790000|2020-11-27 10:59:50|5080.73|5042.73|5080.83|5042.83|5080.83|5042.83|5079.54|5041.54|10
1606474800000|2020-11-27 11:00:00|5080.85|5042.85|5079.23|5041.23|5081.25|5043.25|5079.23|5041.23|9
1606474810000|2020-11-27 11:00:10|5079.19|5041.19|5076.16|5038.16|5079.24|5041.24|5076.15|5038.15|9
1606474820000|2020-11-27 11:00:20|5075.86|5037.86|5074.53|5036.53|5075.86|5037.86|5074.53|5036.53|9
1606474830000|2020-11-27 11:00:30|5074|5036|5073.08|5035.08|5074.28|5036.28|5072.73|5034.73|10
1606474840000|2020-11-27 11:00:40|5073.14|5035.14|5072.98|5034.98|5073.28|5035.28|5072.74|5034.74|9
1606474850000|2020-11-27 11:00:50|5072.99|5034.99|5071.18|5033.18|5073.1|5035.1|5071.18|5033.18|10
1606474860000|2020-11-27 11:01:00|5070.71|5032.71|5071.7|5033.7|5072.17|5034.17|5070.14|5032.14|10
1606474870000|2020-11-27 11:01:10|5072.24|5034.24|5072.23|5034.23|5073.62|5035.62|5072.23|5034.23|10
1606474880000|2020-11-27 11:01:20|5072.46|5034.46|5070.96|5032.96|5072.46|5034.46|5070.96|5032.96|10
1606474890000|2020-11-27 11:01:30|5070.29|5032.29|5070.68|5032.68|5070.68|5032.68|5069.48|5031.48|9
1606474900000|2020-11-27 11:01:40|5070.82|5032.82|5072.61|5034.61|5072.9|5034.9|5070.82|5032.82|10
1606474910000|2020-11-27 11:01:50|5072.59|5034.59|5073.95|5035.95|5073.95|5035.95|5072.2|5034.2|10
1606474920000|2020-11-27 11:02:00|5075.22|5037.22|5076.01|5038.01|5077.44|5039.44|5075.22|5037.22|10
1606474930000|2020-11-27 11:02:10|5076.24|5038.24|5074.36|5036.36|5076.24|5038.24|5073.84|5035.84|10
1606474940000|2020-11-27 11:02:20|5074.31|5036.31|5073.55|5035.55|5074.31|5036.31|5073.55|5035.55|10
1606474950000|2020-11-27 11:02:30|5073.43|5035.43|5072.25|5034.25|5073.54|5035.54|5072.25|5034.25|10
1606474960000|2020-11-27 11:02:40|5072.18|5034.18|5071.75|5033.75|5072.33|5034.33|5071.75|5033.75|10
1606474970000|2020-11-27 11:02:50|5071.33|5033.33|5072.26|5034.26|5072.26|5034.26|5071.05|5033.05|10
1606474980000|2020-11-27 11:03:00|5072.92|5034.92|5073.27|5035.27|5074.06|5036.06|5072.92|5034.92|10
1606474990000|2020-11-27 11:03:10|5072.7|5034.7|5071.56|5033.56|5072.7|5034.7|5071.56|5033.56|10
1606475000000|2020-11-27 11:03:20|5071.62|5033.62|5072.03|5034.03|5072.03|5034.03|5071.08|5033.08|10
1606475010000|2020-11-27 11:03:30|5071.73|5033.73|5070.34|5032.34|5071.73|5033.73|5070.34|5032.34|10
1606475020000|2020-11-27 11:03:40|5070.51|5032.51|5068.79|5030.79|5070.51|5032.51|5068.55|5030.55|10
1606475030000|2020-11-27 11:03:50|5068.9|5030.9|5068.12|5030.12|5068.9|5030.9|5067.66|5029.66|10
1606475040000|2020-11-27 11:04:00|5068.59|5030.59|5068.06|5030.06|5068.59|5030.59|5068.06|5030.06|10
1606475050000|2020-11-27 11:04:10|5068.05|5030.05|5067.31|5029.31|5068.05|5030.05|5067.2|5029.2|9
1606475060000|2020-11-27 11:04:20|5067.22|5029.22|5066.55|5028.55|5067.32|5029.32|5066.55|5028.55|10
1606475070000|2020-11-27 11:04:30|5066.64|5028.64|5066.11|5028.11|5066.64|5028.64|5066.11|5028.11|10
1606475080000|2020-11-27 11:04:40|5066.14|5028.14|5062.67|5024.67|5066.14|5028.14|5062.67|5024.67|10
1606475090000|2020-11-27 11:04:50|5062.34|5024.34|5062.36|5024.36|5062.61|5024.61|5061.58|5023.58|10
1606475100000|2020-11-27 11:05:00|5062.18|5024.18|5060.92|5022.92|5062.75|5024.75|5060.92|5022.92|10
1606475110000|2020-11-27 11:05:10|5060.68|5022.68|5059.32|5021.32|5060.68|5022.68|5059.32|5021.32|10
1606475120000|2020-11-27 11:05:20|5059.19|5021.19|5059.12|5021.12|5059.19|5021.19|5058.3|5020.3|10
1606475130000|2020-11-27 11:05:30|5059.65|5021.65|5061.18|5023.18|5061.18|5023.18|5059.65|5021.65|10
1606475140000|2020-11-27 11:05:40|5061.01|5023.01|5061.81|5023.81|5062.11|5024.11|5060.83|5022.83|10
1606475150000|2020-11-27 11:05:50|5061.83|5023.83|5061.62|5023.62|5061.83|5023.83|5061.38|5023.38|9
1606475160000|2020-11-27 11:06:00|5061.66|5023.66|5061.52|5023.52|5061.69|5023.69|5061.45|5023.45|10
1606475170000|2020-11-27 11:06:10|5061.58|5023.58|5059.46|5021.46|5061.58|5023.58|5059.36|5021.36|9
1606475180000|2020-11-27 11:06:20|5059.3|5021.3|5059.96|5021.96|5059.96|5021.96|5059.16|5021.16|9
1606475190000|2020-11-27 11:06:30|5060.02|5022.02|5060.65|5022.65|5060.65|5022.65|5060.02|5022.02|9
1606475200000|2020-11-27 11:06:40|5060.23|5022.23|5058.13|5020.13|5060.23|5022.23|5058.13|5020.13|9
1606475210000|2020-11-27 11:06:50|5057.93|5019.93|5058.26|5020.26|5059.01|5021.01|5057.93|5019.93|10
1606475220000|2020-11-27 11:07:00|5058.25|5020.25|5055.03|5017.03|5058.27|5020.27|5055.03|5017.03|10
1606475230000|2020-11-27 11:07:10|5054.52|5016.52|5054.91|5016.91|5055.78|5017.78|5054.14|5016.14|10
1606475240000|2020-11-27 11:07:20|5054.62|5016.62|5053.78|5015.78|5054.92|5016.92|5053.78|5015.78|9
1606475250000|2020-11-27 11:07:30|5053.34|5015.34|5049.75|5011.75|5053.34|5015.34|5049.69|5011.69|10
1606475260000|2020-11-27 11:07:40|5049.4|5011.4|5047.46|5009.46|5049.55|5011.55|5047.46|5009.46|10
1606475270000|2020-11-27 11:07:50|5047.22|5009.22|5046.88|5008.88|5047.57|5009.57|5046.57|5008.57|10
1606475280000|2020-11-27 11:08:00|5047.06|5009.06|5044.89|5006.89|5047.06|5009.06|5044.89|5006.89|10
1606475290000|2020-11-27 11:08:10|5044.68|5006.68|5042.43|5004.43|5044.68|5006.68|5042.43|5004.43|10
1606475300000|2020-11-27 11:08:20|5042.02|5004.02|5044.86|5006.86|5044.86|5006.86|5041.71|5003.71|10
1606475310000|2020-11-27 11:08:30|5044.62|5006.62|5047.56|5009.56|5048.02|5010.02|5044.62|5006.62|10
1606475320000|2020-11-27 11:08:40|5047.57|5009.57|5047.11|5009.11|5048.02|5010.02|5047.11|5009.11|9
1606475330000|2020-11-27 11:08:50|5046.87|5008.87|5046.2|5008.2|5046.91|5008.91|5046.08|5008.08|10
1606475340000|2020-11-27 11:09:00|5046.41|5008.41|5047.86|5009.86|5047.86|5009.86|5046.41|5008.41|10
1606475350000|2020-11-27 11:09:10|5047.65|5009.65|5047.6|5009.6|5047.65|5009.65|5047.24|5009.24|10
1606475360000|2020-11-27 11:09:20|5047.98|5009.98|5047.93|5009.93|5048|5010|5047.62|5009.62|9
1606475370000|2020-11-27 11:09:30|5047.96|5009.96|5046.18|5008.18|5047.96|5009.96|5046.18|5008.18|10
1606475380000|2020-11-27 11:09:40|5046.19|5008.19|5040.65|5002.65|5046.19|5008.19|5040.65|5002.65|10
1606475390000|2020-11-27 11:09:50|5039.39|5001.39|5035.34|4997.34|5039.39|5001.39|5035.34|4997.34|10
1606475400000|2020-11-27 11:10:00|5035.97|4997.97|5036.67|4998.67|5036.67|4998.67|5035.01|4997.01|10
1606475410000|2020-11-27 11:10:10|5036.36|4998.36|5037.59|4999.59|5037.75|4999.75|5036.26|4998.26|10
1606475420000|2020-11-27 11:10:20|5037.73|4999.73|5039.35|5001.35|5039.35|5001.35|5037.73|4999.73|10
1606475430000|2020-11-27 11:10:30|5039.26|5001.26|5039.45|5001.45|5039.55|5001.55|5039.01|5001.01|9
1606475440000|2020-11-27 11:10:40|5039.04|5001.04|5035.99|4997.99|5039.04|5001.04|5035.81|4997.81|10
1606475450000|2020-11-27 11:10:50|5035.88|4997.88|5033.87|4995.87|5035.88|4997.88|5033.86|4995.86|10
1606475460000|2020-11-27 11:11:00|5033.99|4995.99|5036.67|4998.67|5036.7|4998.7|5033.99|4995.99|10
1606475470000|2020-11-27 11:11:10|5036.8|4998.8|5038.89|5000.89|5038.89|5000.89|5036.69|4998.69|10
1606475480000|2020-11-27 11:11:20|5038.71|5000.71|5039.54|5001.54|5039.54|5001.54|5038.55|5000.55|10
1606475490000|2020-11-27 11:11:30|5039.6|5001.6|5041.48|5003.48|5041.48|5003.48|5039.6|5001.6|10
1606475500000|2020-11-27 11:11:40|5041.66|5003.66|5043.84|5005.84|5043.84|5005.84|5041.66|5003.66|10
1606475510000|2020-11-27 11:11:50|5043.81|5005.81|5046.18|5008.18|5046.18|5008.18|5043.81|5005.81|10
1606475520000|2020-11-27 11:12:00|5045.64|5007.64|5043.93|5005.93|5045.64|5007.64|5043.93|5005.93|9
1606475530000|2020-11-27 11:12:10|5043.96|5005.96|5044.04|5006.04|5044.11|5006.11|5043.45|5005.45|10
1606475540000|2020-11-27 11:12:20|5044|5006|5045.76|5007.76|5045.86|5007.86|5043.9|5005.9|10
1606475550000|2020-11-27 11:12:30|5046.09|5008.09|5045.79|5007.79|5046.54|5008.54|5045.79|5007.79|10
1606475560000|2020-11-27 11:12:40|5045.65|5007.65|5045.35|5007.35|5045.69|5007.69|5045.17|5007.17|10
1606475570000|2020-11-27 11:12:50|5045.42|5007.42|5045.81|5007.81|5045.81|5007.81|5045.42|5007.42|10
1606475580000|2020-11-27 11:13:00|5046.01|5008.01|5046.72|5008.72|5047.12|5009.12|5046.01|5008.01|9
1606475590000|2020-11-27 11:13:10|5046.56|5008.56|5048.16|5010.16|5048.16|5010.16|5046.22|5008.22|10
1606475600000|2020-11-27 11:13:20|5048.77|5010.77|5050.06|5012.06|5050.06|5012.06|5048.66|5010.66|10
1606475610000|2020-11-27 11:13:30|5050.19|5012.19|5051.55|5013.55|5051.55|5013.55|5050.19|5012.19|9
1606475620000|2020-11-27 11:13:40|5051.56|5013.56|5051.97|5013.97|5051.97|5013.97|5051.25|5013.25|10
1606475630000|2020-11-27 11:13:50|5051.83|5013.83|5052.63|5014.63|5052.66|5014.66|5051.83|5013.83|10
1606475640000|2020-11-27 11:14:00|5052.09|5014.09|5050.37|5012.37|5052.09|5014.09|5050.37|5012.37|10
1606475650000|2020-11-27 11:14:10|5050.22|5012.22|5047.61|5009.61|5050.22|5012.22|5047.61|5009.61|9
1606475660000|2020-11-27 11:14:20|5047.53|5009.53|5045.8|5007.8|5047.61|5009.61|5045.8|5007.8|10
1606475670000|2020-11-27 11:14:30|5044.39|5006.39|5041.46|5003.46|5044.39|5006.39|5041.46|5003.46|9
1606475680000|2020-11-27 11:14:40|5041.4|5003.4|5040.26|5002.26|5041.42|5003.42|5040.26|5002.26|10
1606475690000|2020-11-27 11:14:50|5040.21|5002.21|5037.83|4999.83|5040.21|5002.21|5037.83|4999.83|9
1606475700000|2020-11-27 11:15:00|5037.97|4999.97|5038.16|5000.16|5038.16|5000.16|5037.87|4999.87|10
1606475710000|2020-11-27 11:15:10|5038.12|5000.12|5037.16|4999.16|5038.12|5000.12|5037.16|4999.16|10
1606475720000|2020-11-27 11:15:20|5036.91|4998.91|5033.52|4995.52|5036.91|4998.91|5033.52|4995.52|10
1606475730000|2020-11-27 11:15:30|5033.61|4995.61|5029.34|4991.34|5033.61|4995.61|5029.34|4991.34|10
1606475740000|2020-11-27 11:15:40|5029.05|4991.05|5030.65|4992.65|5030.65|4992.65|5029.05|4991.05|10
1606475750000|2020-11-27 11:15:50|5030.7|4992.7|5030.91|4992.91|5031.47|4993.47|5030.7|4992.7|10
1606475760000|2020-11-27 11:16:00|5031.06|4993.06|5029.67|4991.67|5031.76|4993.76|5029.67|4991.67|10
1606475770000|2020-11-27 11:16:10|5028.77|4990.77|5025.03|4987.03|5028.77|4990.77|5025.02|4987.02|10
1606475780000|2020-11-27 11:16:20|5025.29|4987.29|5025.53|4987.53|5025.58|4987.58|5024.85|4986.85|9
1606475790000|2020-11-27 11:16:30|5025.52|4987.52|5023.75|4985.75|5025.72|4987.72|5023.75|4985.75|10
1606475800000|2020-11-27 11:16:40|5023.9|4985.9|5023.33|4985.33|5023.9|4985.9|5022.8|4984.8|10
1606475810000|2020-11-27 11:16:50|5023.47|4985.47|5024.13|4986.13|5024.13|4986.13|5023.45|4985.45|9
1606475820000|2020-11-27 11:17:00|5024.76|4986.76|5025.61|4987.61|5025.79|4987.79|5024.76|4986.76|10
1606475830000|2020-11-27 11:17:10|5025.92|4987.92|5027.15|4989.15|5027.4|4989.4|5025.86|4987.86|9
1606475840000|2020-11-27 11:17:20|5026.93|4988.93|5025.33|4987.33|5026.93|4988.93|5025.33|4987.33|10
1606475850000|2020-11-27 11:17:30|5025.54|4987.54|5024.52|4986.52|5025.54|4987.54|5024.52|4986.52|10
1606475860000|2020-11-27 11:17:40|5024.62|4986.62|5026.91|4988.91|5026.91|4988.91|5024.62|4986.62|10
1606475870000|2020-11-27 11:17:50|5027.17|4989.17|5031.11|4993.11|5031.11|4993.11|5027.03|4989.03|10
1606475880000|2020-11-27 11:18:00|5031.75|4993.75|5032.24|4994.24|5032.72|4994.72|5031.75|4993.75|9
1606475890000|2020-11-27 11:18:10|5032.59|4994.59|5033.83|4995.83|5033.83|4995.83|5032.59|4994.59|10
1606475900000|2020-11-27 11:18:20|5033.8|4995.8|5035.86|4997.86|5035.86|4997.86|5033.8|4995.8|10
1606475910000|2020-11-27 11:18:30|5036.21|4998.21|5035.88|4997.88|5037.19|4999.19|5035.76|4997.76|10
1606475920000|2020-11-27 11:18:40|5035.71|4997.71|5036.33|4998.33|5036.83|4998.83|5035.71|4997.71|9
1606475930000|2020-11-27 11:18:50|5035.92|4997.92|5034.04|4996.04|5035.98|4997.98|5034.04|4996.04|10
1606475940000|2020-11-27 11:19:00|5034.3|4996.3|5032.82|4994.82|5034.52|4996.52|5032.29|4994.29|10
1606475950000|2020-11-27 11:19:10|5032.77|4994.77|5030.39|4992.39|5032.77|4994.77|5030.39|4992.39|10
1606475960000|2020-11-27 11:19:20|5030.34|4992.34|5030.34|4992.34|5030.38|4992.38|5029.64|4991.64|10
1606475970000|2020-11-27 11:19:30|5030.37|4992.37|5030.32|4992.32|5030.79|4992.79|5030.2|4992.2|10
1606475980000|2020-11-27 11:19:40|5030.35|4992.35|5030.18|4992.18|5030.73|4992.73|5029.96|4991.96|10
1606475990000|2020-11-27 11:19:50|5030.19|4992.19|5031.91|4993.91|5031.91|4993.91|5030.19|4992.19|10
1606476000000|2020-11-27 11:20:00|5032.11|4994.11|5031.63|4993.63|5032.74|4994.74|5031.63|4993.63|10
1606476010000|2020-11-27 11:20:10|5031.57|4993.57|5031.13|4993.13|5031.63|4993.63|5030.99|4992.99|10
1606476020000|2020-11-27 11:20:20|5031.17|4993.17|5030.66|4992.66|5031.17|4993.17|5030.61|4992.61|8
1606476030000|2020-11-27 11:20:30|5030.5|4992.5|5030.05|4992.05|5030.63|4992.63|5030.05|4992.05|10
1606476040000|2020-11-27 11:20:40|5029.8|4991.8|5028.14|4990.14|5029.8|4991.8|5028.14|4990.14|10
1606476050000|2020-11-27 11:20:50|5028.06|4990.06|5028.08|4990.08|5028.3|4990.3|5027.87|4989.87|10
1606476060000|2020-11-27 11:21:00|5027.82|4989.82|5023.92|4985.92|5027.82|4989.82|5023.92|4985.92|9
1606476070000|2020-11-27 11:21:10|5023.69|4985.69|5023.91|4985.91|5024.01|4986.01|5023.38|4985.38|10
1606476080000|2020-11-27 11:21:20|5023.95|4985.95|5026.71|4988.71|5026.71|4988.71|5023.95|4985.95|10
1606476090000|2020-11-27 11:21:30|5026.98|4988.98|5028|4990|5028|4990|5026.94|4988.94|10
1606476100000|2020-11-27 11:21:40|5028.01|4990.01|5028.83|4990.83|5028.83|4990.83|5028.01|4990.01|10
1606476110000|2020-11-27 11:21:50|5028.79|4990.79|5029.2|4991.2|5029.24|4991.24|5028.74|4990.74|10
1606476120000|2020-11-27 11:22:00|5029.21|4991.21|5028.89|4990.89|5029.52|4991.52|5028.89|4990.89|9
1606476130000|2020-11-27 11:22:10|5028.95|4990.95|5029.03|4991.03|5029.24|4991.24|5028.87|4990.87|10
1606476140000|2020-11-27 11:22:20|5029.04|4991.04|5030.01|4992.01|5030.01|4992.01|5029.04|4991.04|10
1606476150000|2020-11-27 11:22:30|5030.4|4992.4|5031.89|4993.89|5031.93|4993.93|5030.4|4992.4|9
1606476160000|2020-11-27 11:22:40|5031.99|4993.99|5032.91|4994.91|5032.91|4994.91|5031.99|4993.99|9
1606476170000|2020-11-27 11:22:50|5033.04|4995.04|5033.9|4995.9|5033.9|4995.9|5033.04|4995.04|9
1606476180000|2020-11-27 11:23:00|5033.92|4995.92|5035.64|4997.64|5035.69|4997.69|5033.92|4995.92|9
1606476190000|2020-11-27 11:23:10|5036.08|4998.08|5041.76|5003.76|5041.76|5003.76|5036.08|4998.08|10
1606476200000|2020-11-27 11:23:20|5042.12|5004.12|5043.4|5005.4|5043.4|5005.4|5042.12|5004.12|10
1606476210000|2020-11-27 11:23:30|5043.62|5005.62|5048.74|5010.74|5048.74|5010.74|5043.62|5005.62|10
1606476220000|2020-11-27 11:23:40|5048.65|5010.65|5051.04|5013.04|5051.36|5013.36|5048.65|5010.65|10
1606476230000|2020-11-27 11:23:50|5051.03|5013.03|5052.24|5014.24|5052.24|5014.24|5050.98|5012.98|10
1606476240000|2020-11-27 11:24:00|5052.47|5014.47|5052.24|5014.24|5053.06|5015.06|5052.08|5014.08|9
1606476250000|2020-11-27 11:24:10|5052.28|5014.28|5051.78|5013.78|5052.28|5014.28|5051.43|5013.43|10
1606476260000|2020-11-27 11:24:20|5051.3|5013.3|5050.96|5012.96|5051.3|5013.3|5050.56|5012.56|10
1606476270000|2020-11-27 11:24:30|5050.9|5012.9|5052.84|5014.84|5053.08|5015.08|5050.9|5012.9|10
1606476280000|2020-11-27 11:24:40|5053.29|5015.29|5058.91|5020.91|5058.91|5020.91|5053.29|5015.29|10
1606476290000|2020-11-27 11:24:50|5058.96|5020.96|5058.27|5020.27|5059.34|5021.34|5058.27|5020.27|10
1606476300000|2020-11-27 11:25:00|5058.12|5020.12|5058.78|5020.78|5058.78|5020.78|5058.12|5020.12|10
1606476310000|2020-11-27 11:25:10|5058.64|5020.64|5058.03|5020.03|5059.09|5021.09|5057.66|5019.66|10
1606476320000|2020-11-27 11:25:20|5058.44|5020.44|5058.25|5020.25|5058.71|5020.71|5058.25|5020.25|10
1606476330000|2020-11-27 11:25:30|5057.94|5019.94|5055.68|5017.68|5057.94|5019.94|5055.66|5017.66|9
1606476340000|2020-11-27 11:25:40|5055.45|5017.45|5053.56|5015.56|5055.45|5017.45|5053.5|5015.5|10
1606476350000|2020-11-27 11:25:50|5053.46|5015.46|5052.07|5014.07|5053.46|5015.46|5052.06|5014.06|9
1606476360000|2020-11-27 11:26:00|5051.89|5013.89|5051.07|5013.07|5052.32|5014.32|5051.05|5013.05|9
1606476370000|2020-11-27 11:26:10|5051.05|5013.05|5051.93|5013.93|5051.93|5013.93|5050.8|5012.8|9
1606476380000|2020-11-27 11:26:20|5052.39|5014.39|5053.62|5015.62|5053.76|5015.76|5052.22|5014.22|9
1606476390000|2020-11-27 11:26:30|5053.91|5015.91|5056.68|5018.68|5056.74|5018.74|5053.87|5015.87|10
1606476400000|2020-11-27 11:26:40|5056.98|5018.98|5056.51|5018.51|5057.4|5019.4|5056.51|5018.51|10
1606476410000|2020-11-27 11:26:50|5056.17|5018.17|5053.46|5015.46|5056.17|5018.17|5053.46|5015.46|10
1606476420000|2020-11-27 11:27:00|5053.52|5015.52|5052.83|5014.83|5053.55|5015.55|5052.83|5014.83|9
1606476430000|2020-11-27 11:27:10|5052.35|5014.35|5051.36|5013.36|5052.88|5014.88|5051.31|5013.31|10
1606476440000|2020-11-27 11:27:20|5051.35|5013.35|5051.58|5013.58|5052.05|5014.05|5051.35|5013.35|10
1606476450000|2020-11-27 11:27:30|5051.14|5013.14|5050.12|5012.12|5051.14|5013.14|5050.03|5012.03|10
1606476460000|2020-11-27 11:27:40|5050.47|5012.47|5051.07|5013.07|5051.07|5013.07|5050.28|5012.28|9
1606476470000|2020-11-27 11:27:50|5051.28|5013.28|5050.56|5012.56|5051.28|5013.28|5050.56|5012.56|10
1606476480000|2020-11-27 11:28:00|5050.86|5012.86|5050.9|5012.9|5050.95|5012.95|5050.64|5012.64|10
1606476490000|2020-11-27 11:28:10|5050.87|5012.87|5050.19|5012.19|5050.87|5012.87|5050.08|5012.08|9
1606476500000|2020-11-27 11:28:20|5050.2|5012.2|5049.62|5011.62|5050.31|5012.31|5049.62|5011.62|10
1606476510000|2020-11-27 11:28:30|5049.77|5011.77|5046.86|5008.86|5049.77|5011.77|5046.86|5008.86|10
1606476520000|2020-11-27 11:28:40|5046.58|5008.58|5045.77|5007.77|5046.67|5008.67|5045.77|5007.77|10
1606476530000|2020-11-27 11:28:50|5046.35|5008.35|5045.64|5007.64|5046.35|5008.35|5045.51|5007.51|10
1606476540000|2020-11-27 11:29:00|5045.71|5007.71|5046.9|5008.9|5046.9|5008.9|5045.71|5007.71|10
1606476550000|2020-11-27 11:29:10|5046.85|5008.85|5047.24|5009.24|5047.53|5009.53|5046.85|5008.85|10
1606476560000|2020-11-27 11:29:20|5047.26|5009.26|5047.89|5009.89|5047.89|5009.89|5047.26|5009.26|8
1606476570000|2020-11-27 11:29:30|5048.05|5010.05|5049.83|5011.83|5049.83|5011.83|5048.05|5010.05|9
1606476580000|2020-11-27 11:29:40|5049.77|5011.77|5049.21|5011.21|5050.52|5012.52|5049.21|5011.21|10
1606476590000|2020-11-27 11:29:50|5049.16|5011.16|5045.93|5007.93|5049.16|5011.16|5045.93|5007.93|10
1606476600000|2020-11-27 11:30:00|5045.9|5007.9|5043.29|5005.29|5046.01|5008.01|5043.29|5005.29|10
1606476610000|2020-11-27 11:30:10|5042.97|5004.97|5040.59|5002.59|5042.97|5004.97|5040.59|5002.59|10
1606476620000|2020-11-27 11:30:20|5040.44|5002.44|5037.62|4999.62|5040.44|5002.44|5037.62|4999.62|10
1606476630000|2020-11-27 11:30:30|5037.03|4999.03|5033.94|4995.94|5037.03|4999.03|5033.68|4995.68|10
1606476640000|2020-11-27 11:30:40|5033.89|4995.89|5032.53|4994.53|5033.89|4995.89|5032.41|4994.41|10
1606476650000|2020-11-27 11:30:50|5032.47|4994.47|5031.85|4993.85|5032.53|4994.53|5031.8|4993.8|9
1606476660000|2020-11-27 11:31:00|5031.93|4993.93|5030.44|4992.44|5032.12|4994.12|5030.44|4992.44|10
1606476670000|2020-11-27 11:31:10|5030.13|4992.13|5028.68|4990.68|5030.38|4992.38|5028.68|4990.68|10
1606476680000|2020-11-27 11:31:20|5028.58|4990.58|5027.51|4989.51|5028.64|4990.64|5027.51|4989.51|10
1606476690000|2020-11-27 11:31:30|5027.59|4989.59|5022.13|4984.13|5027.59|4989.59|5021.15|4983.15|10
1606476700000|2020-11-27 11:31:40|5021.87|4983.87|5020.01|4982.01|5021.87|4983.87|5020.01|4982.01|10
1606476710000|2020-11-27 11:31:50|5019.9|4981.9|5018.69|4980.69|5020.07|4982.07|5018.6|4980.6|9
1606476720000|2020-11-27 11:32:00|5018.89|4980.89|5018.06|4980.06|5018.92|4980.92|5017.02|4979.02|10
1606476730000|2020-11-27 11:32:10|5018.1|4980.1|5018.16|4980.16|5019.03|4981.03|5018.03|4980.03|10
1606476740000|2020-11-27 11:32:20|5018.03|4980.03|5016.48|4978.48|5018.05|4980.05|5016.33|4978.33|9
1606476750000|2020-11-27 11:32:30|5016.53|4978.53|5011.77|4973.77|5016.53|4978.53|5011.5|4973.5|10
1606476760000|2020-11-27 11:32:40|5011.66|4973.66|5010.48|4972.48|5011.66|4973.66|5010.48|4972.48|10
1606476770000|2020-11-27 11:32:50|5009.66|4971.66|5006.52|4968.52|5009.66|4971.66|5005.11|4967.11|10
1606476780000|2020-11-27 11:33:00|5006.27|4968.27|5005.03|4967.03|5006.27|4968.27|5005.03|4967.03|10
1606476790000|2020-11-27 11:33:10|5003.86|4965.86|5001.16|4963.16|5003.86|4965.86|5001.16|4963.16|10
1606476800000|2020-11-27 11:33:20|4999.84|4961.84|5003.26|4965.26|5003.26|4965.26|4999.61|4961.61|10
1606476810000|2020-11-27 11:33:30|5003.73|4965.73|5007.08|4969.08|5007.12|4969.12|5003.73|4965.73|10
1606476820000|2020-11-27 11:33:40|5007.54|4969.54|5008.69|4970.69|5008.69|4970.69|5007.54|4969.54|10
1606476830000|2020-11-27 11:33:50|5008.56|4970.56|5010.44|4972.44|5010.44|4972.44|5008.38|4970.38|10
1606476840000|2020-11-27 11:34:00|5010.61|4972.61|5011.88|4973.88|5012.52|4974.52|5010.61|4972.61|10
1606476850000|2020-11-27 11:34:10|5011.55|4973.55|5007.98|4969.98|5011.55|4973.55|5007.64|4969.64|10
1606476860000|2020-11-27 11:34:20|5007.88|4969.88|5005.99|4967.99|5007.88|4969.88|5005.99|4967.99|10
1606476870000|2020-11-27 11:34:30|5006.18|4968.18|5004.07|4966.07|5006.37|4968.37|5004.07|4966.07|10
1606476880000|2020-11-27 11:34:40|5003.93|4965.93|5004.51|4966.51|5005|4967|5003.93|4965.93|10
1606476890000|2020-11-27 11:34:50|5005.29|4967.29|5005.81|4967.81|5005.81|4967.81|5004.87|4966.87|10
1606476900000|2020-11-27 11:35:00|5006.1|4968.1|5005.27|4967.27|5006.33|4968.33|5005.27|4967.27|9
1606476910000|2020-11-27 11:35:10|5005.23|4967.23|5007.57|4969.57|5007.57|4969.57|5005.09|4967.09|10
1606476920000|2020-11-27 11:35:20|5007.66|4969.66|5006.26|4968.26|5008.6|4970.6|5006.26|4968.26|10
1606476930000|2020-11-27 11:35:30|5006.35|4968.35|5005.17|4967.17|5006.35|4968.35|5005.17|4967.17|10
1606476940000|2020-11-27 11:35:40|5005.41|4967.41|5004.28|4966.28|5005.41|4967.41|5004.28|4966.28|10
1606476950000|2020-11-27 11:35:50|5003.85|4965.85|5003.88|4965.88|5003.98|4965.98|5003.04|4965.04|10
1606476960000|2020-11-27 11:36:00|5004.12|4966.12|5004.68|4966.68|5005.04|4967.04|5004.12|4966.12|9
1606476970000|2020-11-27 11:36:10|5004.38|4966.38|5003.71|4965.71|5004.4|4966.4|5003.14|4965.14|10
1606476980000|2020-11-27 11:36:20|5003.87|4965.87|5004.5|4966.5|5004.79|4966.79|5003.87|4965.87|9
1606476990000|2020-11-27 11:36:30|5004.21|4966.21|5001.89|4963.89|5004.21|4966.21|5001.89|4963.89|9
1606477000000|2020-11-27 11:36:40|5001.82|4963.82|4998.8|4960.8|5001.82|4963.82|4998.8|4960.8|10
1606477010000|2020-11-27 11:36:50|4998.41|4960.41|4996.63|4958.63|4998.41|4960.41|4996.22|4958.22|9
1606477020000|2020-11-27 11:37:00|4996.85|4958.85|4997.57|4959.57|4997.88|4959.88|4996.75|4958.75|10
1606477030000|2020-11-27 11:37:10|4998.03|4960.03|4999.22|4961.22|4999.22|4961.22|4997.67|4959.67|10
1606477040000|2020-11-27 11:37:20|4999.24|4961.24|5001.27|4963.27|5001.33|4963.33|4999.24|4961.24|10
1606477050000|2020-11-27 11:37:30|5001.5|4963.5|5001.41|4963.41|5001.61|4963.61|5000.88|4962.88|10
1606477060000|2020-11-27 11:37:40|5001.13|4963.13|4998.63|4960.63|5001.13|4963.13|4998.63|4960.63|10
1606477070000|2020-11-27 11:37:50|4998.74|4960.74|4998.14|4960.14|4998.74|4960.74|4998.14|4960.14|8
1606477080000|2020-11-27 11:38:00|4997.92|4959.92|4996.5|4958.5|4997.92|4959.92|4996.5|4958.5|10
1606477090000|2020-11-27 11:38:10|4996.24|4958.24|4997.65|4959.65|4997.65|4959.65|4995.65|4957.65|9
1606477100000|2020-11-27 11:38:20|4997.64|4959.64|4998.37|4960.37|4998.37|4960.37|4997.25|4959.25|10
1606477110000|2020-11-27 11:38:30|4998.6|4960.6|5001.16|4963.16|5001.16|4963.16|4998.6|4960.6|10
1606477120000|2020-11-27 11:38:40|5001.23|4963.23|5000.84|4962.84|5001.35|4963.35|5000.78|4962.78|9
1606477130000|2020-11-27 11:38:50|5000.61|4962.61|4997.27|4959.27|5000.75|4962.75|4997.27|4959.27|10
1606477140000|2020-11-27 11:39:00|4997.53|4959.53|4996.81|4958.81|4997.57|4959.57|4996.81|4958.81|10
1606477150000|2020-11-27 11:39:10|4996.7|4958.7|4994.8|4956.8|4996.7|4958.7|4994.65|4956.65|10
1606477160000|2020-11-27 11:39:20|4994.75|4956.75|4996.39|4958.39|4996.39|4958.39|4994.75|4956.75|9
1606477170000|2020-11-27 11:39:30|4997.13|4959.13|4999.51|4961.51|4999.74|4961.74|4997.13|4959.13|9
1606477180000|2020-11-27 11:39:40|4999.65|4961.65|5000.37|4962.37|5000.37|4962.37|4999.4|4961.4|10
1606477190000|2020-11-27 11:39:50|5000.44|4962.44|4999.13|4961.13|5000.9|4962.9|4999.13|4961.13|10
1606477200000|2020-11-27 11:40:00|4999.28|4961.28|4999.94|4961.94|4999.94|4961.94|4999.25|4961.25|10
1606477210000|2020-11-27 11:40:10|5000.07|4962.07|5001.11|4963.11|5001.11|4963.11|5000.07|4962.07|10
1606477220000|2020-11-27 11:40:20|5001.16|4963.16|5004.03|4966.03|5004.03|4966.03|5001.16|4963.16|9
1606477230000|2020-11-27 11:40:30|5003.68|4965.68|5005.18|4967.18|5005.18|4967.18|5003.66|4965.66|10
1606477240000|2020-11-27 11:40:40|5005.31|4967.31|5005.99|4967.99|5006.71|4968.71|5005.31|4967.31|10
1606477250000|2020-11-27 11:40:50|5005.96|4967.96|5006.82|4968.82|5006.98|4968.98|5005.96|4967.96|10
1606477260000|2020-11-27 11:41:00|5006.81|4968.81|5006.69|4968.69|5006.81|4968.81|5006.17|4968.17|10
1606477270000|2020-11-27 11:41:10|5006.52|4968.52|5007.22|4969.22|5007.49|4969.49|5006.52|4968.52|10
1606477280000|2020-11-27 11:41:20|5006.93|4968.93|5008.08|4970.08|5008.08|4970.08|5006.85|4968.85|9
1606477290000|2020-11-27 11:41:30|5008.04|4970.04|5007.71|4969.71|5008.06|4970.06|5007.71|4969.71|10
1606477300000|2020-11-27 11:41:40|5007.81|4969.81|5008.41|4970.41|5008.47|4970.47|5007.66|4969.66|10
1606477310000|2020-11-27 11:41:50|5008.53|4970.53|5011.27|4973.27|5011.27|4973.27|5008.53|4970.53|10
1606477320000|2020-11-27 11:42:00|5011.36|4973.36|5012.93|4974.93|5012.93|4974.93|5011.36|4973.36|10
1606477330000|2020-11-27 11:42:10|5013.05|4975.05|5013.4|4975.4|5013.7|4975.7|5012.84|4974.84|10
1606477340000|2020-11-27 11:42:20|5013.29|4975.29|5012.77|4974.77|5013.55|4975.55|5012.77|4974.77|9
1606477350000|2020-11-27 11:42:30|5012.98|4974.98|5012.81|4974.81|5012.98|4974.98|5012.47|4974.47|8
1606477360000|2020-11-27 11:42:40|5012.72|4974.72|5012.53|4974.53|5012.76|4974.76|5012.29|4974.29|9
1606477370000|2020-11-27 11:42:50|5012.56|4974.56|5010.02|4972.02|5012.56|4974.56|5010.02|4972.02|10
1606477380000|2020-11-27 11:43:00|5009.89|4971.89|5005.97|4967.97|5009.89|4971.89|5005.97|4967.97|10
1606477390000|2020-11-27 11:43:10|5005.75|4967.75|5002.35|4964.35|5005.75|4967.75|5002.35|4964.35|10
1606477400000|2020-11-27 11:43:20|5001.88|4963.88|5000.35|4962.35|5001.88|4963.88|5000.35|4962.35|10
1606477410000|2020-11-27 11:43:30|5000.29|4962.29|4996.82|4958.82|5000.29|4962.29|4996.82|4958.82|10
1606477420000|2020-11-27 11:43:40|4995.88|4957.88|4991.49|4953.49|4995.94|4957.94|4991.49|4953.49|10
1606477430000|2020-11-27 11:43:50|4991.16|4953.16|4987.35|4949.35|4991.16|4953.16|4987.35|4949.35|10
1606477440000|2020-11-27 11:44:00|4987.21|4949.21|4986.12|4948.12|4987.21|4949.21|4986.12|4948.12|10
1606477450000|2020-11-27 11:44:10|4985.53|4947.53|4986.57|4948.57|4986.57|4948.57|4985.53|4947.53|10
1606477460000|2020-11-27 11:44:20|4986.6|4948.6|4988.14|4950.14|4988.14|4950.14|4986.33|4948.33|9
1606477470000|2020-11-27 11:44:30|4988.34|4950.34|4988.6|4950.6|4988.6|4950.6|4988.13|4950.13|10
1606477480000|2020-11-27 11:44:40|4988.8|4950.8|4989.43|4951.43|4989.43|4951.43|4988.68|4950.68|10
1606477490000|2020-11-27 11:44:50|4989.77|4951.77|4989.54|4951.54|4990.09|4952.09|4989.49|4951.49|10
1606477500000|2020-11-27 11:45:00|4989.42|4951.42|4988.56|4950.56|4989.42|4951.42|4988.56|4950.56|10
1606477510000|2020-11-27 11:45:10|4988.44|4950.44|4989.25|4951.25|4989.46|4951.46|4988.44|4950.44|10
1606477520000|2020-11-27 11:45:20|4989.36|4951.36|4991.36|4953.36|4991.36|4953.36|4989.18|4951.18|10
1606477530000|2020-11-27 11:45:30|4991.61|4953.61|4993.8|4955.8|4993.8|4955.8|4991.61|4953.61|9
1606477540000|2020-11-27 11:45:40|4993.83|4955.83|4994.56|4956.56|4994.56|4956.56|4993.83|4955.83|9
1606477550000|2020-11-27 11:45:50|4994.54|4956.54|4994.7|4956.7|4995.14|4957.14|4994.54|4956.54|9
1606477560000|2020-11-27 11:46:00|4994.16|4956.16|4993.23|4955.23|4994.16|4956.16|4993.1|4955.1|10
1606477570000|2020-11-27 11:46:10|4993.24|4955.24|4993.25|4955.25|4993.38|4955.38|4992.57|4954.57|10
1606477580000|2020-11-27 11:46:20|4993.17|4955.17|4993.7|4955.7|4993.84|4955.84|4992.46|4954.46|10
1606477590000|2020-11-27 11:46:30|4993.75|4955.75|4993.26|4955.26|4993.91|4955.91|4992.98|4954.98|10
1606477600000|2020-11-27 11:46:40|4993.19|4955.19|4993.94|4955.94|4993.94|4955.94|4992.74|4954.74|10
1606477610000|2020-11-27 11:46:50|4994.03|4956.03|4993.96|4955.96|4994.46|4956.46|4993.96|4955.96|9
1606477620000|2020-11-27 11:47:00|4993.99|4955.99|4994.72|4956.72|4995.07|4957.07|4993.99|4955.99|10
1606477630000|2020-11-27 11:47:10|4994.74|4956.74|4996.12|4958.12|4996.12|4958.12|4994.74|4956.74|9
1606477640000|2020-11-27 11:47:20|4996.47|4958.47|4999.65|4961.65|4999.65|4961.65|4996.47|4958.47|10
1606477650000|2020-11-27 11:47:30|4999.69|4961.69|5002.54|4964.54|5002.54|4964.54|4999.69|4961.69|10
1606477660000|2020-11-27 11:47:40|5002.62|4964.62|5005|4967|5005|4967|5002.62|4964.62|10
1606477670000|2020-11-27 11:47:50|5005.02|4967.02|5005.43|4967.43|5005.43|4967.43|5005.02|4967.02|10
1606477680000|2020-11-27 11:48:00|5005.62|4967.62|5007.41|4969.41|5007.41|4969.41|5005.52|4967.52|10
1606477690000|2020-11-27 11:48:10|5007.42|4969.42|5008.16|4970.16|5008.16|4970.16|5007.05|4969.05|9
1606477700000|2020-11-27 11:48:20|5008.32|4970.32|5009.22|4971.22|5009.68|4971.68|5008.31|4970.31|10
1606477710000|2020-11-27 11:48:30|5009.15|4971.15|5012.53|4974.53|5012.53|4974.53|5009.15|4971.15|10
1606477720000|2020-11-27 11:48:40|5012.83|4974.83|5014.52|4976.52|5014.52|4976.52|5012.83|4974.83|10
1606477730000|2020-11-27 11:48:50|5014.41|4976.41|5014.14|4976.14|5014.41|4976.41|5013.9|4975.9|9
1606477740000|2020-11-27 11:49:00|5013.66|4975.66|5011.26|4973.26|5013.66|4975.66|5011.26|4973.26|9
1606477750000|2020-11-27 11:49:10|5011.16|4973.16|5009.69|4971.69|5011.16|4973.16|5009.69|4971.69|9
1606477760000|2020-11-27 11:49:20|5009.57|4971.57|5007.98|4969.98|5009.57|4971.57|5007.98|4969.98|9
1606477770000|2020-11-27 11:49:30|5007.95|4969.95|5006.72|4968.72|5007.95|4969.95|5006.66|4968.66|10
1606477780000|2020-11-27 11:49:40|5006.71|4968.71|5006|4968|5006.71|4968.71|5006|4968|10
1606477790000|2020-11-27 11:49:50|5005.68|4967.68|5005.09|4967.09|5005.68|4967.68|5004.84|4966.84|8
1606477800000|2020-11-27 11:50:00|5005.17|4967.17|5004.63|4966.63|5005.55|4967.55|5004.63|4966.63|9
1606477810000|2020-11-27 11:50:10|5004.68|4966.68|5003.44|4965.44|5004.68|4966.68|5003.33|4965.33|10
1606477820000|2020-11-27 11:50:20|5003.23|4965.23|4999.14|4961.14|5003.23|4965.23|4999.14|4961.14|10
1606477830000|2020-11-27 11:50:30|4998.72|4960.72|4996.93|4958.93|4998.72|4960.72|4996.69|4958.69|10
1606477840000|2020-11-27 11:50:40|4996.49|4958.49|4998.56|4960.56|4998.56|4960.56|4996.43|4958.43|10
1606477850000|2020-11-27 11:50:50|4998.68|4960.68|4999.66|4961.66|4999.68|4961.68|4998.68|4960.68|9
1606477860000|2020-11-27 11:51:00|4999.85|4961.85|5002.35|4964.35|5002.35|4964.35|4999.85|4961.85|10
1606477870000|2020-11-27 11:51:10|5002.49|4964.49|5003.31|4965.31|5003.31|4965.31|5002.38|4964.38|9
1606477880000|2020-11-27 11:51:20|5003.41|4965.41|5005.49|4967.49|5005.49|4967.49|5003.41|4965.41|10
1606477890000|2020-11-27 11:51:30|5005.84|4967.84|5007.45|4969.45|5007.45|4969.45|5005.84|4967.84|10
1606477900000|2020-11-27 11:51:40|5007.46|4969.46|5009.29|4971.29|5009.29|4971.29|5007.38|4969.38|10
1606477910000|2020-11-27 11:51:50|5009.23|4971.23|5009.34|4971.34|5009.92|4971.92|5009.2|4971.2|10
1606477920000|2020-11-27 11:52:00|5009.47|4971.47|5010.7|4972.7|5010.7|4972.7|5009.27|4971.27|10
1606477930000|2020-11-27 11:52:10|5010.41|4972.41|5009.55|4971.55|5010.49|4972.49|5009.55|4971.55|10
1606477940000|2020-11-27 11:52:20|5009.51|4971.51|5008.73|4970.73|5009.62|4971.62|5008.57|4970.57|10
1606477950000|2020-11-27 11:52:30|5008.77|4970.77|5010.69|4972.69|5010.69|4972.69|5008.77|4970.77|10
1606477960000|2020-11-27 11:52:40|5010.95|4972.95|5012.98|4974.98|5012.98|4974.98|5010.95|4972.95|10
1606477970000|2020-11-27 11:52:50|5013.41|4975.41|5014.39|4976.39|5014.4|4976.4|5013.41|4975.41|10
1606477980000|2020-11-27 11:53:00|5014.5|4976.5|5013.3|4975.3|5014.73|4976.73|5013.3|4975.3|10
1606477990000|2020-11-27 11:53:10|5013.36|4975.36|5012.75|4974.75|5013.36|4975.36|5012.73|4974.73|10
1606478000000|2020-11-27 11:53:20|5012.66|4974.66|5012.97|4974.97|5013.06|4975.06|5012.66|4974.66|9
1606478010000|2020-11-27 11:53:30|5013|4975|5013.72|4975.72|5013.72|4975.72|5012.89|4974.89|10
1606478020000|2020-11-27 11:53:40|5013.64|4975.64|5014.35|4976.35|5014.35|4976.35|5013.47|4975.47|8
1606478030000|2020-11-27 11:53:50|5014.37|4976.37|5015.48|4977.48|5015.48|4977.48|5014.33|4976.33|10
1606478040000|2020-11-27 11:54:00|5015.53|4977.53|5015.26|4977.26|5015.54|4977.54|5015.19|4977.19|10
1606478050000|2020-11-27 11:54:10|5014.58|4976.58|5014.33|4976.33|5014.58|4976.58|5013.81|4975.81|10
1606478060000|2020-11-27 11:54:20|5014.58|4976.58|5013.1|4975.1|5014.58|4976.58|5013.1|4975.1|10
1606478070000|2020-11-27 11:54:30|5012.83|4974.83|5011.28|4973.28|5012.91|4974.91|5011.28|4973.28|10
1606478080000|2020-11-27 11:54:40|5011.31|4973.31|5011.2|4973.2|5011.64|4973.64|5011.18|4973.18|10
1606478090000|2020-11-27 11:54:50|5011.56|4973.56|5011.39|4973.39|5011.63|4973.63|5011.15|4973.15|10
1606478100000|2020-11-27 11:55:00|5011.23|4973.23|5011.42|4973.42|5011.63|4973.63|5011.18|4973.18|10
1606478110000|2020-11-27 11:55:10|5011.56|4973.56|5011.64|4973.64|5011.93|4973.93|5011.49|4973.49|10
1606478120000|2020-11-27 11:55:20|5011.61|4973.61|5010.69|4972.69|5011.61|4973.61|5010.69|4972.69|10
1606478130000|2020-11-27 11:55:30|5010.77|4972.77|5008.83|4970.83|5010.85|4972.85|5008.75|4970.75|10
1606478140000|2020-11-27 11:55:40|5008.81|4970.81|5009.09|4971.09|5009.09|4971.09|5008.25|4970.25|10
1606478150000|2020-11-27 11:55:50|5009.1|4971.1|5008.38|4970.38|5009.1|4971.1|5008.3|4970.3|10
1606478160000|2020-11-27 11:56:00|5009.05|4971.05|5009.53|4971.53|5009.68|4971.68|5009.04|4971.04|10
1606478170000|2020-11-27 11:56:10|5009.96|4971.96|5013.4|4975.4|5013.4|4975.4|5009.96|4971.96|10
1606478180000|2020-11-27 11:56:20|5013.89|4975.89|5016.4|4978.4|5016.4|4978.4|5013.89|4975.89|10
1606478190000|2020-11-27 11:56:30|5016.81|4978.81|5019.2|4981.2|5019.2|4981.2|5016.81|4978.81|10
1606478200000|2020-11-27 11:56:40|5019.22|4981.22|5020.36|4982.36|5020.36|4982.36|5019.22|4981.22|10
1606478210000|2020-11-27 11:56:50|5020.64|4982.64|5021.9|4983.9|5021.9|4983.9|5020.63|4982.63|10
1606478220000|2020-11-27 11:57:00|5022.11|4984.11|5023.28|4985.28|5023.34|4985.34|5022.11|4984.11|10
1606478230000|2020-11-27 11:57:10|5023.22|4985.22|5022.89|4984.89|5023.51|4985.51|5022.53|4984.53|10
1606478240000|2020-11-27 11:57:20|5022.52|4984.52|5021.59|4983.59|5022.52|4984.52|5021.59|4983.59|10
1606478250000|2020-11-27 11:57:30|5021.62|4983.62|5020.64|4982.64|5021.62|4983.62|5020.37|4982.37|10
1606478260000|2020-11-27 11:57:40|5020.17|4982.17|5018.73|4980.73|5020.17|4982.17|5018.64|4980.64|7
1606478270000|2020-11-27 11:57:50|5018.95|4980.95|5018.73|4980.73|5019.08|4981.08|5018.66|4980.66|9
1606478280000|2020-11-27 11:58:00|5018.84|4980.84|5017.24|4979.24|5019.23|4981.23|5017.24|4979.24|10
1606478290000|2020-11-27 11:58:10|5017.29|4979.29|5017.34|4979.34|5017.8|4979.8|5017.29|4979.29|10
1606478300000|2020-11-27 11:58:20|5016.89|4978.89|5014.6|4976.6|5016.89|4978.89|5014.53|4976.53|10
1606478310000|2020-11-27 11:58:30|5014.63|4976.63|5011.12|4973.12|5014.63|4976.63|5011.12|4973.12|10
1606478320000|2020-11-27 11:58:40|5011.06|4973.06|5009.55|4971.55|5011.06|4973.06|5009.55|4971.55|10
1606478330000|2020-11-27 11:58:50|5008.87|4970.87|5008.86|4970.86|5009.7|4971.7|5008.66|4970.66|10
1606478340000|2020-11-27 11:59:00|5008.84|4970.84|5007.63|4969.63|5008.84|4970.84|5007.63|4969.63|9
1606478350000|2020-11-27 11:59:10|5007.4|4969.4|5006.03|4968.03|5007.4|4969.4|5006.03|4968.03|9
1606478360000|2020-11-27 11:59:20|5005.67|4967.67|5004.73|4966.73|5005.76|4967.76|5004.54|4966.54|10
1606478370000|2020-11-27 11:59:30|5004.61|4966.61|5001.68|4963.68|5004.61|4966.61|5001.68|4963.68|10
1606478380000|2020-11-27 11:59:40|4999.9|4961.9|4999.58|4961.58|5000.37|4962.37|4998.91|4960.91|10
1606478390000|2020-11-27 11:59:50|4999.62|4961.62|5001.24|4963.24|5001.24|4963.24|4999.62|4961.62|10
1606478400000|2020-11-27 12:00:00|5001.99|4963.99|5004.1|4966.1|5004.11|4966.11|5001.99|4963.99|10
1606478410000|2020-11-27 12:00:10|5004.15|4966.15|5004.05|4966.05|5004.15|4966.15|5003.82|4965.82|10
1606478420000|2020-11-27 12:00:20|5003.91|4965.91|5005.73|4967.73|5005.73|4967.73|5003.69|4965.69|9
1606478430000|2020-11-27 12:00:30|5005.75|4967.75|5006.47|4968.47|5007.69|4969.69|5005.75|4967.75|10
1606478440000|2020-11-27 12:00:40|5006.9|4968.9|5004.55|4966.55|5006.9|4968.9|5004.55|4966.55|10
1606478450000|2020-11-27 12:00:50|5004.36|4966.36|5003.39|4965.39|5004.36|4966.36|5003.39|4965.39|10
1606478460000|2020-11-27 12:01:00|5003.33|4965.33|5004.84|4966.84|5004.84|4966.84|5003.33|4965.33|10
1606478470000|2020-11-27 12:01:10|5004.68|4966.68|5006.89|4968.89|5006.89|4968.89|5004.58|4966.58|10
1606478480000|2020-11-27 12:01:20|5007.47|4969.47|5015.18|4977.18|5015.18|4977.18|5007.47|4969.47|10
1606478490000|2020-11-27 12:01:30|5016.05|4978.05|5020.29|4982.29|5020.29|4982.29|5016.05|4978.05|10
1606478500000|2020-11-27 12:01:40|5020.78|4982.78|5028.88|4990.88|5028.88|4990.88|5020.78|4982.78|10
1606478510000|2020-11-27 12:01:50|5030.56|4992.56|5035.97|4997.97|5036.49|4998.49|5030.56|4992.56|10
1606478520000|2020-11-27 12:02:00|5035.69|4997.69|5036.5|4998.5|5036.83|4998.83|5035.53|4997.53|10
1606478530000|2020-11-27 12:02:10|5036.28|4998.28|5036.95|4998.95|5037.47|4999.47|5036.28|4998.28|10
1606478540000|2020-11-27 12:02:20|5036.98|4998.98|5037.89|4999.89|5037.89|4999.89|5036.64|4998.64|9
1606478550000|2020-11-27 12:02:30|5038.1|5000.1|5040.29|5002.29|5040.29|5002.29|5038.1|5000.1|10
1606478560000|2020-11-27 12:02:40|5039.79|5001.79|5040.52|5002.52|5041.94|5003.94|5039.79|5001.79|10
1606478570000|2020-11-27 12:02:50|5040.56|5002.56|5042.71|5004.71|5042.71|5004.71|5040.46|5002.46|10
1606478580000|2020-11-27 12:03:00|5042.82|5004.82|5047.64|5009.64|5047.85|5009.85|5042.82|5004.82|10
1606478590000|2020-11-27 12:03:10|5047.18|5009.18|5046.11|5008.11|5047.83|5009.83|5046.11|5008.11|10
1606478600000|2020-11-27 12:03:20|5045.83|5007.83|5045.75|5007.75|5046.64|5008.64|5045.73|5007.73|10
1606478610000|2020-11-27 12:03:30|5044.92|5006.92|5043.62|5005.62|5044.92|5006.92|5043.42|5005.42|10
1606478620000|2020-11-27 12:03:40|5043.55|5005.55|5041.62|5003.62|5043.66|5005.66|5041.62|5003.62|10
1606478630000|2020-11-27 12:03:50|5041.95|5003.95|5042.26|5004.26|5042.26|5004.26|5041.13|5003.13|10
1606478640000|2020-11-27 12:04:00|5042.42|5004.42|5041.63|5003.63|5042.42|5004.42|5041.38|5003.38|10
1606478650000|2020-11-27 12:04:10|5041.52|5003.52|5042.91|5004.91|5043.11|5005.11|5041.48|5003.48|10
1606478660000|2020-11-27 12:04:20|5042.6|5004.6|5046.27|5008.27|5046.27|5008.27|5042.6|5004.6|10
1606478670000|2020-11-27 12:04:30|5047.22|5009.22|5052.37|5014.37|5052.37|5014.37|5047.22|5009.22|10
1606478680000|2020-11-27 12:04:40|5054.05|5016.05|5057.75|5019.75|5058.01|5020.01|5054.05|5016.05|10
1606478690000|2020-11-27 12:04:50|5057.87|5019.87|5058.99|5020.99|5058.99|5020.99|5057.17|5019.17|10
1606478700000|2020-11-27 12:05:00|5059.51|5021.51|5058.95|5020.95|5059.57|5021.57|5058.61|5020.61|10
1606478710000|2020-11-27 12:05:10|5057.72|5019.72|5057.58|5019.58|5058|5020|5056.91|5018.91|10
1606478720000|2020-11-27 12:05:20|5058.01|5020.01|5057.84|5019.84|5058.08|5020.08|5056.75|5018.75|10
1606478730000|2020-11-27 12:05:30|5057.7|5019.7|5057.6|5019.6|5058.38|5020.38|5057.28|5019.28|10
1606478740000|2020-11-27 12:05:40|5057.79|5019.79|5058.71|5020.71|5058.71|5020.71|5057.03|5019.03|10
1606478750000|2020-11-27 12:05:50|5059.13|5021.13|5061|5023|5061|5023|5058.85|5020.85|10
1606478760000|2020-11-27 12:06:00|5060.93|5022.93|5062.68|5024.68|5062.84|5024.84|5060.93|5022.93|10
1606478770000|2020-11-27 12:06:10|5062.78|5024.78|5063.38|5025.38|5063.38|5025.38|5062.29|5024.29|10
1606478780000|2020-11-27 12:06:20|5063.35|5025.35|5060.81|5022.81|5063.35|5025.35|5060.81|5022.81|10
1606478790000|2020-11-27 12:06:30|5060.62|5022.62|5057.76|5019.76|5060.62|5022.62|5057.57|5019.57|10
1606478800000|2020-11-27 12:06:40|5057.73|5019.73|5054.9|5016.9|5057.85|5019.85|5054.33|5016.33|10
1606478810000|2020-11-27 12:06:50|5054.58|5016.58|5057.66|5019.66|5057.66|5019.66|5054.58|5016.58|10
1606478820000|2020-11-27 12:07:00|5057.4|5019.4|5056.99|5018.99|5057.61|5019.61|5056.94|5018.94|9
1606478830000|2020-11-27 12:07:10|5056.4|5018.4|5055.85|5017.85|5056.55|5018.55|5055.85|5017.85|10
1606478840000|2020-11-27 12:07:20|5055.92|5017.92|5052.82|5014.82|5055.95|5017.95|5052.56|5014.56|10
1606478850000|2020-11-27 12:07:30|5052.55|5014.55|5050.87|5012.87|5052.55|5014.55|5050.6|5012.6|10
1606478860000|2020-11-27 12:07:40|5051.23|5013.23|5051.19|5013.19|5051.54|5013.54|5051.16|5013.16|10
1606478870000|2020-11-27 12:07:50|5051.04|5013.04|5051.39|5013.39|5051.77|5013.77|5051.04|5013.04|9
1606478880000|2020-11-27 12:08:00|5051.14|5013.14|5050.54|5012.54|5051.2|5013.2|5050.54|5012.54|10
1606478890000|2020-11-27 12:08:10|5050.53|5012.53|5049.33|5011.33|5050.53|5012.53|5049.08|5011.08|10
1606478900000|2020-11-27 12:08:20|5049.27|5011.27|5051.12|5013.12|5051.12|5013.12|5049.02|5011.02|10
1606478910000|2020-11-27 12:08:30|5051.08|5013.08|5050.98|5012.98|5051.39|5013.39|5050.59|5012.59|10
1606478920000|2020-11-27 12:08:40|5050.83|5012.83|5051.17|5013.17|5051.57|5013.57|5050.24|5012.24|10
1606478930000|2020-11-27 12:08:50|5051.16|5013.16|5051.19|5013.19|5051.59|5013.59|5051.09|5013.09|9
1606478940000|2020-11-27 12:09:00|5051.21|5013.21|5051.25|5013.25|5051.45|5013.45|5051.21|5013.21|10
1606478950000|2020-11-27 12:09:10|5051.33|5013.33|5051.72|5013.72|5051.72|5013.72|5050.91|5012.91|10
1606478960000|2020-11-27 12:09:20|5051.73|5013.73|5051.95|5013.95|5052.21|5014.21|5051.73|5013.73|10
1606478970000|2020-11-27 12:09:30|5052.23|5014.23|5051.83|5013.83|5052.28|5014.28|5051.66|5013.66|10
1606478980000|2020-11-27 12:09:40|5051.87|5013.87|5054.34|5016.34|5054.34|5016.34|5051.87|5013.87|10
1606478990000|2020-11-27 12:09:50|5054.56|5016.56|5058.68|5020.68|5058.68|5020.68|5054.56|5016.56|10
1606479000000|2020-11-27 12:10:00|5059.08|5021.08|5060.31|5022.31|5060.49|5022.49|5059.08|5021.08|10
1606479010000|2020-11-27 12:10:10|5060.9|5022.9|5060.4|5022.4|5061.21|5023.21|5060.4|5022.4|10
1606479020000|2020-11-27 12:10:20|5060.26|5022.26|5058.81|5020.81|5060.26|5022.26|5058.81|5020.81|10
1606479030000|2020-11-27 12:10:30|5058.71|5020.71|5057.06|5019.06|5058.74|5020.74|5057.06|5019.06|8
1606479040000|2020-11-27 12:10:40|5056.75|5018.75|5054.42|5016.42|5056.75|5018.75|5054.37|5016.37|10
1606479050000|2020-11-27 12:10:50|5054.28|5016.28|5053.04|5015.04|5054.28|5016.28|5053.04|5015.04|10
1606479060000|2020-11-27 12:11:00|5052.73|5014.73|5049.39|5011.39|5052.73|5014.73|5049.39|5011.39|10
1606479070000|2020-11-27 12:11:10|5049.29|5011.29|5046.05|5008.05|5049.29|5011.29|5046.05|5008.05|10
1606479080000|2020-11-27 12:11:20|5045.93|5007.93|5044.04|5006.04|5045.93|5007.93|5044.04|5006.04|10
1606479090000|2020-11-27 12:11:30|5043.81|5005.81|5040.58|5002.58|5043.81|5005.81|5040.58|5002.58|10
1606479100000|2020-11-27 12:11:40|5039.49|5001.49|5036.27|4998.27|5039.49|5001.49|5036.27|4998.27|10
1606479110000|2020-11-27 12:11:50|5036.04|4998.04|5033.75|4995.75|5036.04|4998.04|5033.53|4995.53|10
1606479120000|2020-11-27 12:12:00|5033.9|4995.9|5031.66|4993.66|5033.9|4995.9|5031.66|4993.66|10
1606479130000|2020-11-27 12:12:10|5031.06|4993.06|5031.73|4993.73|5031.73|4993.73|5030.62|4992.62|10
1606479140000|2020-11-27 12:12:20|5031.48|4993.48|5031.49|4993.49|5031.67|4993.67|5031.42|4993.42|8
1606479150000|2020-11-27 12:12:30|5031.68|4993.68|5035.49|4997.49|5035.49|4997.49|5031.68|4993.68|10
1606479160000|2020-11-27 12:12:40|5035.69|4997.69|5034.81|4996.81|5036.19|4998.19|5034.81|4996.81|10
1606479170000|2020-11-27 12:12:50|5034.7|4996.7|5032.75|4994.75|5034.7|4996.7|5032.75|4994.75|10
1606479180000|2020-11-27 12:13:00|5032.48|4994.48|5029.63|4991.63|5032.48|4994.48|5029.63|4991.63|10
1606479190000|2020-11-27 12:13:10|5029.6|4991.6|5028.67|4990.67|5029.6|4991.6|5028.67|4990.67|9
1606479200000|2020-11-27 12:13:20|5028.57|4990.57|5029.11|4991.11|5029.39|4991.39|5028.35|4990.35|10
1606479210000|2020-11-27 12:13:30|5029.56|4991.56|5031.44|4993.44|5031.44|4993.44|5029.56|4991.56|9
1606479220000|2020-11-27 12:13:40|5031.93|4993.93|5034.41|4996.41|5034.42|4996.42|5031.91|4993.91|10
1606479230000|2020-11-27 12:13:50|5034.84|4996.84|5035.72|4997.72|5036.18|4998.18|5034.69|4996.69|10
1606479240000|2020-11-27 12:14:00|5035.66|4997.66|5034.2|4996.2|5035.92|4997.92|5034.2|4996.2|10
1606479250000|2020-11-27 12:14:10|5033.98|4995.98|5031.73|4993.73|5033.98|4995.98|5031.68|4993.68|9
1606479260000|2020-11-27 12:14:20|5031.49|4993.49|5029.24|4991.24|5031.53|4993.53|5029.24|4991.24|10
1606479270000|2020-11-27 12:14:30|5029.09|4991.09|5029.23|4991.23|5029.35|4991.35|5028.93|4990.93|10
1606479280000|2020-11-27 12:14:40|5029.14|4991.14|5027.26|4989.26|5029.14|4991.14|5027.03|4989.03|10
1606479290000|2020-11-27 12:14:50|5027.28|4989.28|5029.39|4991.39|5029.39|4991.39|5027.14|4989.14|9
1606479300000|2020-11-27 12:15:00|5029.67|4991.67|5031.38|4993.38|5031.65|4993.65|5029.67|4991.67|10
1606479310000|2020-11-27 12:15:10|5031.53|4993.53|5033.77|4995.77|5033.81|4995.81|5031.53|4993.53|10
1606479320000|2020-11-27 12:15:20|5033.83|4995.83|5034.26|4996.26|5034.26|4996.26|5033.59|4995.59|10
1606479330000|2020-11-27 12:15:30|5034.54|4996.54|5035.4|4997.4|5035.4|4997.4|5034.46|4996.46|10
1606479340000|2020-11-27 12:15:40|5035.04|4997.04|5037.34|4999.34|5037.34|4999.34|5034.95|4996.95|10
1606479350000|2020-11-27 12:15:50|5037.62|4999.62|5039.87|5001.87|5039.87|5001.87|5037.62|4999.62|10
1606479360000|2020-11-27 12:16:00|5040.5|5002.5|5043.52|5005.52|5043.52|5005.52|5040.5|5002.5|10
1606479370000|2020-11-27 12:16:10|5043.63|5005.63|5043.94|5005.94|5044.63|5006.63|5043.63|5005.63|9
1606479380000|2020-11-27 12:16:20|5043.88|5005.88|5044.03|5006.03|5044.03|5006.03|5043.56|5005.56|9
1606479390000|2020-11-27 12:16:30|5043.83|5005.83|5042.89|5004.89|5043.83|5005.83|5042.83|5004.83|10
1606479400000|2020-11-27 12:16:40|5043.13|5005.13|5044.46|5006.46|5044.46|5006.46|5043.11|5005.11|10
1606479410000|2020-11-27 12:16:50|5044.76|5006.76|5046.49|5008.49|5046.49|5008.49|5044.76|5006.76|10
1606479420000|2020-11-27 12:17:00|5046.87|5008.87|5046.83|5008.83|5047.06|5009.06|5046.78|5008.78|10
1606479430000|2020-11-27 12:17:10|5046.7|5008.7|5047.07|5009.07|5047.11|5009.11|5046.6|5008.6|10
1606479440000|2020-11-27 12:17:20|5047.27|5009.27|5044.38|5006.38|5047.27|5009.27|5044.38|5006.38|10
1606479450000|2020-11-27 12:17:30|5044.34|5006.34|5042.65|5004.65|5044.34|5006.34|5042.65|5004.65|9
1606479460000|2020-11-27 12:17:40|5042.64|5004.64|5040.76|5002.76|5042.64|5004.64|5040.76|5002.76|10
1606479470000|2020-11-27 12:17:50|5040.34|5002.34|5039.2|5001.2|5040.41|5002.41|5038.99|5000.99|10
1606479480000|2020-11-27 12:18:00|5039.23|5001.23|5036.58|4998.58|5039.23|5001.23|5036.58|4998.58|10
1606479490000|2020-11-27 12:18:10|5036.42|4998.42|5033.9|4995.9|5036.42|4998.42|5033.9|4995.9|10
1606479500000|2020-11-27 12:18:20|5033.73|4995.73|5032.08|4994.08|5033.73|4995.73|5032.08|4994.08|10
1606479510000|2020-11-27 12:18:30|5031.79|4993.79|5026.14|4988.14|5031.79|4993.79|5026.14|4988.14|10
1606479520000|2020-11-27 12:18:40|5025.45|4987.45|5023.42|4985.42|5025.45|4987.45|5023.42|4985.42|10
1606479530000|2020-11-27 12:18:50|5023.48|4985.48|5021.32|4983.32|5023.48|4985.48|5021.32|4983.32|10
1606479540000|2020-11-27 12:19:00|5021.3|4983.3|5021.43|4983.43|5021.65|4983.65|5020.76|4982.76|10
1606479550000|2020-11-27 12:19:10|5021.51|4983.51|5021.76|4983.76|5022.1|4984.1|5021.51|4983.51|10
1606479560000|2020-11-27 12:19:20|5021.77|4983.77|5022.82|4984.82|5022.82|4984.82|5021.77|4983.77|9
1606479570000|2020-11-27 12:19:30|5023|4985|5025.2|4987.2|5025.21|4987.21|5023|4985|10
1606479580000|2020-11-27 12:19:40|5025.44|4987.44|5027.16|4989.16|5027.2|4989.2|5025.44|4987.44|10
1606479590000|2020-11-27 12:19:50|5027.1|4989.1|5026.23|4988.23|5027.61|4989.61|5026.23|4988.23|9
1606479600000|2020-11-27 12:20:00|5026.3|4988.3|5029.1|4991.1|5029.1|4991.1|5026.3|4988.3|10
1606479610000|2020-11-27 12:20:10|5029.18|4991.18|5029.89|4991.89|5029.89|4991.89|5029.18|4991.18|10
1606479620000|2020-11-27 12:20:20|5030.24|4992.24|5032.86|4994.86|5032.86|4994.86|5030.24|4992.24|10
1606479630000|2020-11-27 12:20:30|5033.05|4995.05|5035.54|4997.54|5035.54|4997.54|5033.05|4995.05|10
1606479640000|2020-11-27 12:20:40|5035.63|4997.63|5036.48|4998.48|5036.97|4998.97|5035.63|4997.63|10
1606479650000|2020-11-27 12:20:50|5036.36|4998.36|5036.18|4998.18|5036.36|4998.36|5036.09|4998.09|10
1606479660000|2020-11-27 12:21:00|5036.03|4998.03|5034.8|4996.8|5036.03|4998.03|5034.8|4996.8|8
1606479670000|2020-11-27 12:21:10|5034.59|4996.59|5030.79|4992.79|5034.88|4996.88|5030.79|4992.79|10
1606479680000|2020-11-27 12:21:20|5030.6|4992.6|5029.86|4991.86|5030.6|4992.6|5029.5|4991.5|10
1606479690000|2020-11-27 12:21:30|5029.46|4991.46|5029.26|4991.26|5029.49|4991.49|5029.13|4991.13|10
1606479700000|2020-11-27 12:21:40|5029.13|4991.13|5029.56|4991.56|5029.56|4991.56|5028.81|4990.81|9
1606479710000|2020-11-27 12:21:50|5029.79|4991.79|5033.84|4995.84|5033.84|4995.84|5029.79|4991.79|10
1606479720000|2020-11-27 12:22:00|5034.3|4996.3|5035.29|4997.29|5035.29|4997.29|5034.3|4996.3|10
1606479730000|2020-11-27 12:22:10|5035.51|4997.51|5037.45|4999.45|5037.45|4999.45|5035.51|4997.51|10
1606479740000|2020-11-27 12:22:20|5038.54|5000.54|5039.27|5001.27|5039.27|5001.27|5038.42|5000.42|10
1606479750000|2020-11-27 12:22:30|5039.29|5001.29|5041.25|5003.25|5041.54|5003.54|5039.29|5001.29|10
1606479760000|2020-11-27 12:22:40|5041.64|5003.64|5045.26|5007.26|5045.26|5007.26|5041.64|5003.64|10
1606479770000|2020-11-27 12:22:50|5045.24|5007.24|5047.55|5009.55|5047.55|5009.55|5045.24|5007.24|10
1606479780000|2020-11-27 12:23:00|5047.78|5009.78|5048.28|5010.28|5048.28|5010.28|5047.46|5009.46|10
1606479790000|2020-11-27 12:23:10|5048.22|5010.22|5048.94|5010.94|5048.94|5010.94|5048.22|5010.22|9
1606479800000|2020-11-27 12:23:20|5048.89|5010.89|5048.9|5010.9|5049.14|5011.14|5048.46|5010.46|10
1606479810000|2020-11-27 12:23:30|5048.36|5010.36|5045.89|5007.89|5048.44|5010.44|5045.89|5007.89|10
1606479820000|2020-11-27 12:23:40|5045.96|5007.96|5046.97|5008.97|5047.09|5009.09|5045.96|5007.96|10
1606479830000|2020-11-27 12:23:50|5046.95|5008.95|5047.85|5009.85|5047.85|5009.85|5046.95|5008.95|10
1606479840000|2020-11-27 12:24:00|5048.04|5010.04|5048.61|5010.61|5048.69|5010.69|5048.04|5010.04|10
1606479850000|2020-11-27 12:24:10|5048.57|5010.57|5050.05|5012.05|5050.05|5012.05|5048.57|5010.57|10
1606479860000|2020-11-27 12:24:20|5050.21|5012.21|5052.53|5014.53|5052.53|5014.53|5050.21|5012.21|10
1606479870000|2020-11-27 12:24:30|5052.47|5014.47|5053.72|5015.72|5053.72|5015.72|5052.47|5014.47|10
1606479880000|2020-11-27 12:24:40|5053.64|5015.64|5053.36|5015.36|5053.94|5015.94|5053.34|5015.34|10
1606479890000|2020-11-27 12:24:50|5053.18|5015.18|5053.65|5015.65|5053.65|5015.65|5053.06|5015.06|10
1606479900000|2020-11-27 12:25:00|5053.81|5015.81|5053.3|5015.3|5054.06|5016.06|5053.3|5015.3|10
1606479910000|2020-11-27 12:25:10|5053.03|5015.03|5052|5014|5053.03|5015.03|5052|5014|10
1606479920000|2020-11-27 12:25:20|5051.91|5013.91|5050.43|5012.43|5051.91|5013.91|5050.43|5012.43|10
1606479930000|2020-11-27 12:25:30|5050.4|5012.4|5050.29|5012.29|5050.8|5012.8|5050.21|5012.21|10
1606479940000|2020-11-27 12:25:40|5050.28|5012.28|5049.42|5011.42|5050.28|5012.28|5048.73|5010.73|10
1606479950000|2020-11-27 12:25:50|5049.39|5011.39|5048.4|5010.4|5049.39|5011.39|5048.2|5010.2|10
1606479960000|2020-11-27 12:26:00|5048.69|5010.69|5049.71|5011.71|5049.71|5011.71|5048.67|5010.67|10
1606479970000|2020-11-27 12:26:10|5050.62|5012.62|5052.74|5014.74|5052.74|5014.74|5050.62|5012.62|9
1606479980000|2020-11-27 12:26:20|5052.79|5014.79|5054.57|5016.57|5054.61|5016.61|5052.79|5014.79|10
1606479990000|2020-11-27 12:26:30|5054.78|5016.78|5053.26|5015.26|5054.8|5016.8|5053.26|5015.26|9
1606480000000|2020-11-27 12:26:40|5053.07|5015.07|5051.68|5013.68|5053.07|5015.07|5051.68|5013.68|10
1606480010000|2020-11-27 12:26:50|5052.06|5014.06|5051.25|5013.25|5052.32|5014.32|5051.2|5013.2|10
1606480020000|2020-11-27 12:27:00|5051.23|5013.23|5048.96|5010.96|5051.54|5013.54|5048.95|5010.95|10
1606480030000|2020-11-27 12:27:10|5048.9|5010.9|5049.28|5011.28|5049.37|5011.37|5048.81|5010.81|9
1606480040000|2020-11-27 12:27:20|5049.31|5011.31|5048.67|5010.67|5049.47|5011.47|5048.67|5010.67|10
1606480050000|2020-11-27 12:27:30|5048.7|5010.7|5049.33|5011.33|5049.33|5011.33|5048.62|5010.62|10
1606480060000|2020-11-27 12:27:40|5049.35|5011.35|5049.8|5011.8|5050.07|5012.07|5049.35|5011.35|10
1606480070000|2020-11-27 12:27:50|5049.91|5011.91|5049.41|5011.41|5049.91|5011.91|5048.97|5010.97|10
1606480080000|2020-11-27 12:28:00|5048.99|5010.99|5049.06|5011.06|5049.06|5011.06|5048.73|5010.73|10
1606480090000|2020-11-27 12:28:10|5048.99|5010.99|5048.03|5010.03|5048.99|5010.99|5048.03|5010.03|9
1606480100000|2020-11-27 12:28:20|5048.05|5010.05|5048.49|5010.49|5048.49|5010.49|5047.79|5009.79|9
1606480110000|2020-11-27 12:28:30|5049.17|5011.17|5048.9|5010.9|5049.35|5011.35|5048.72|5010.72|10
1606480120000|2020-11-27 12:28:40|5048.66|5010.66|5048.01|5010.01|5048.66|5010.66|5047.87|5009.87|9
1606480130000|2020-11-27 12:28:50|5047.83|5009.83|5048.16|5010.16|5048.19|5010.19|5047.8|5009.8|7
1606480140000|2020-11-27 12:29:00|5047.99|5009.99|5049.04|5011.04|5049.04|5011.04|5047.99|5009.99|10
1606480150000|2020-11-27 12:29:10|5048.87|5010.87|5050.12|5012.12|5050.18|5012.18|5048.87|5010.87|10
1606480160000|2020-11-27 12:29:20|5050.46|5012.46|5051.2|5013.2|5051.36|5013.36|5050.37|5012.37|9
1606480170000|2020-11-27 12:29:30|5051.12|5013.12|5053.25|5015.25|5053.25|5015.25|5051.12|5013.12|9
1606480180000|2020-11-27 12:29:40|5053.24|5015.24|5053.5|5015.5|5053.5|5015.5|5053.01|5015.01|9
1606480190000|2020-11-27 12:29:50|5053.44|5015.44|5053.25|5015.25|5053.61|5015.61|5053.25|5015.25|10
1606480200000|2020-11-27 12:30:00|5053.26|5015.26|5053.41|5015.41|5053.41|5015.41|5052.36|5014.36|9
1606480210000|2020-11-27 12:30:10|5053.29|5015.29|5053.2|5015.2|5053.29|5015.29|5052.86|5014.86|9
1606480220000|2020-11-27 12:30:20|5053.22|5015.22|5053.45|5015.45|5053.45|5015.45|5053.22|5015.22|9
1606480230000|2020-11-27 12:30:30|5053.7|5015.7|5054.37|5016.37|5054.37|5016.37|5053.7|5015.7|10
1606480240000|2020-11-27 12:30:40|5054.31|5016.31|5054.63|5016.63|5054.86|5016.86|5054.31|5016.31|9
1606480250000|2020-11-27 12:30:50|5054.88|5016.88|5056.15|5018.15|5056.15|5018.15|5054.88|5016.88|10
1606480260000|2020-11-27 12:31:00|5056.66|5018.66|5061.34|5023.34|5061.34|5023.34|5056.66|5018.66|10
1606480270000|2020-11-27 12:31:10|5061.41|5023.41|5062.38|5024.38|5062.61|5024.61|5061.41|5023.41|10
1606480280000|2020-11-27 12:31:20|5062.46|5024.46|5065.58|5027.58|5065.66|5027.66|5062.39|5024.39|9
1606480290000|2020-11-27 12:31:30|5065.82|5027.82|5071.8|5033.8|5071.8|5033.8|5065.82|5027.82|10
1606480300000|2020-11-27 12:31:40|5072.1|5034.1|5070.91|5032.91|5072.81|5034.81|5070.79|5032.79|10
1606480310000|2020-11-27 12:31:50|5070.73|5032.73|5072.35|5034.35|5072.35|5034.35|5070.6|5032.6|10
1606480320000|2020-11-27 12:32:00|5072.82|5034.82|5073.12|5035.12|5073.58|5035.58|5072.68|5034.68|10
1606480330000|2020-11-27 12:32:10|5073.14|5035.14|5071.84|5033.84|5073.14|5035.14|5071.67|5033.67|10
1606480340000|2020-11-27 12:32:20|5071.99|5033.99|5073.22|5035.22|5073.22|5035.22|5071.99|5033.99|10
1606480350000|2020-11-27 12:32:30|5073.28|5035.28|5074.24|5036.24|5074.52|5036.52|5073.28|5035.28|10
1606480360000|2020-11-27 12:32:40|5074.48|5036.48|5077.5|5039.5|5077.5|5039.5|5074.48|5036.48|10
1606480370000|2020-11-27 12:32:50|5078.22|5040.22|5082.2|5044.2|5082.32|5044.32|5078.22|5040.22|10
1606480380000|2020-11-27 12:33:00|5082.48|5044.48|5082.94|5044.94|5083.22|5045.22|5082.48|5044.48|10
1606480390000|2020-11-27 12:33:10|5083.03|5045.03|5084.43|5046.43|5084.64|5046.64|5083.03|5045.03|10
1606480400000|2020-11-27 12:33:20|5084.51|5046.51|5090.46|5052.46|5090.46|5052.46|5084.51|5046.51|10
1606480410000|2020-11-27 12:33:30|5091.75|5053.75|5093.03|5055.03|5094.04|5056.04|5091.75|5053.75|10
1606480420000|2020-11-27 12:33:40|5092.5|5054.5|5090.9|5052.9|5092.5|5054.5|5090.9|5052.9|10
1606480430000|2020-11-27 12:33:50|5090.59|5052.59|5090.14|5052.14|5090.59|5052.59|5089.97|5051.97|10
1606480440000|2020-11-27 12:34:00|5090.22|5052.22|5088.07|5050.07|5090.22|5052.22|5088.07|5050.07|10
1606480450000|2020-11-27 12:34:10|5087.86|5049.86|5087.14|5049.14|5087.88|5049.88|5087.14|5049.14|10
1606480460000|2020-11-27 12:34:20|5086.88|5048.88|5086.5|5048.5|5087.13|5049.13|5086.16|5048.16|10
1606480470000|2020-11-27 12:34:30|5086.43|5048.43|5084.79|5046.79|5087.02|5049.02|5084.79|5046.79|10
1606480480000|2020-11-27 12:34:40|5084.89|5046.89|5082.72|5044.72|5084.89|5046.89|5082.72|5044.72|10
1606480490000|2020-11-27 12:34:50|5082.77|5044.77|5082.04|5044.04|5082.77|5044.77|5081.5|5043.5|10
1606480500000|2020-11-27 12:35:00|5082.25|5044.25|5081.5|5043.5|5082.25|5044.25|5081.5|5043.5|10
1606480510000|2020-11-27 12:35:10|5081.51|5043.51|5081.79|5043.79|5081.94|5043.94|5081.38|5043.38|10
1606480520000|2020-11-27 12:35:20|5081.76|5043.76|5078.64|5040.64|5081.76|5043.76|5078.64|5040.64|10
1606480530000|2020-11-27 12:35:30|5078.21|5040.21|5076.84|5038.84|5078.28|5040.28|5076.7|5038.7|9
1606480540000|2020-11-27 12:35:40|5076.65|5038.65|5077.32|5039.32|5077.48|5039.48|5076.61|5038.61|10
1606480550000|2020-11-27 12:35:50|5077.57|5039.57|5077.64|5039.64|5078.22|5040.22|5077.11|5039.11|10
1606480560000|2020-11-27 12:36:00|5077.89|5039.89|5078.28|5040.28|5078.49|5040.49|5077.89|5039.89|9
1606480570000|2020-11-27 12:36:10|5077.86|5039.86|5078.42|5040.42|5078.46|5040.46|5077.86|5039.86|10
1606480580000|2020-11-27 12:36:20|5078.54|5040.54|5078.99|5040.99|5079.37|5041.37|5078.54|5040.54|10
1606480590000|2020-11-27 12:36:30|5078.92|5040.92|5080.11|5042.11|5080.11|5042.11|5078.37|5040.37|10
1606480600000|2020-11-27 12:36:40|5080.21|5042.21|5080.55|5042.55|5081.42|5043.42|5080.21|5042.21|10
1606480610000|2020-11-27 12:36:50|5080.38|5042.38|5079.41|5041.41|5080.42|5042.42|5079|5041|10
1606480620000|2020-11-27 12:37:00|5081.17|5043.17|5078.57|5040.57|5081.17|5043.17|5078.57|5040.57|10
1606480630000|2020-11-27 12:37:10|5077.93|5039.93|5077.11|5039.11|5077.93|5039.93|5077.06|5039.06|9
1606480640000|2020-11-27 12:37:20|5077.14|5039.14|5078.9|5040.9|5078.9|5040.9|5077.1|5039.1|10
1606480650000|2020-11-27 12:37:30|5078.98|5040.98|5078.41|5040.41|5079.18|5041.18|5078.41|5040.41|10
1606480660000|2020-11-27 12:37:40|5077.91|5039.91|5074.34|5036.34|5077.91|5039.91|5074.34|5036.34|9
1606480670000|2020-11-27 12:37:50|5073.82|5035.82|5073.18|5035.18|5073.82|5035.82|5073.08|5035.08|9
1606480680000|2020-11-27 12:38:00|5073.16|5035.16|5073.94|5035.94|5074.05|5036.05|5072.92|5034.92|10
1606480690000|2020-11-27 12:38:10|5073.85|5035.85|5072.6|5034.6|5074.15|5036.15|5072.6|5034.6|10
1606480700000|2020-11-27 12:38:20|5072.43|5034.43|5069.65|5031.65|5072.43|5034.43|5069.65|5031.65|10
1606480710000|2020-11-27 12:38:30|5068.92|5030.92|5070.16|5032.16|5070.16|5032.16|5068.71|5030.71|10
1606480720000|2020-11-27 12:38:40|5071.12|5033.12|5073.51|5035.51|5073.53|5035.53|5071.12|5033.12|10
1606480730000|2020-11-27 12:38:50|5073.58|5035.58|5072.67|5034.67|5073.72|5035.72|5072.67|5034.67|10
1606480740000|2020-11-27 12:39:00|5072.46|5034.46|5071.16|5033.16|5072.46|5034.46|5071.11|5033.11|10
1606480750000|2020-11-27 12:39:10|5071.1|5033.1|5073.12|5035.12|5073.26|5035.26|5071.1|5033.1|10
1606480760000|2020-11-27 12:39:20|5073.32|5035.32|5074.71|5036.71|5074.71|5036.71|5073.32|5035.32|9
1606480770000|2020-11-27 12:39:30|5074.98|5036.98|5073.99|5035.99|5074.98|5036.98|5073.85|5035.85|9
1606480780000|2020-11-27 12:39:40|5074.19|5036.19|5073.75|5035.75|5074.48|5036.48|5073.56|5035.56|10
1606480790000|2020-11-27 12:39:50|5073.79|5035.79|5074.76|5036.76|5074.76|5036.76|5073.79|5035.79|9
1606480800000|2020-11-27 12:40:00|5074.98|5036.98|5075.2|5037.2|5075.2|5037.2|5074.84|5036.84|8
1606480810000|2020-11-27 12:40:10|5074.99|5036.99|5073.86|5035.86|5074.99|5036.99|5073.86|5035.86|10
1606480820000|2020-11-27 12:40:20|5073.19|5035.19|5072.98|5034.98|5073.19|5035.19|5072.3|5034.3|10
1606480830000|2020-11-27 12:40:30|5072.99|5034.99|5073.11|5035.11|5073.23|5035.23|5072.75|5034.75|9
1606480840000|2020-11-27 12:40:40|5073.34|5035.34|5074.38|5036.38|5074.38|5036.38|5073.34|5035.34|10
1606480850000|2020-11-27 12:40:50|5074.22|5036.22|5078.86|5040.86|5078.86|5040.86|5074.22|5036.22|10
1606480860000|2020-11-27 12:41:00|5079.09|5041.09|5080.75|5042.75|5080.75|5042.75|5079.09|5041.09|10
1606480870000|2020-11-27 12:41:10|5081.26|5043.26|5086.93|5048.93|5086.93|5048.93|5081.26|5043.26|10
1606480880000|2020-11-27 12:41:20|5087.24|5049.24|5089.35|5051.35|5089.37|5051.37|5087.24|5049.24|10
1606480890000|2020-11-27 12:41:30|5088.99|5050.99|5091.96|5053.96|5091.97|5053.97|5088.99|5050.99|10
1606480900000|2020-11-27 12:41:40|5092.1|5054.1|5093.52|5055.52|5093.61|5055.61|5092.09|5054.09|10
1606480910000|2020-11-27 12:41:50|5093.38|5055.38|5096.01|5058.01|5096.01|5058.01|5093.27|5055.27|10
1606480920000|2020-11-27 12:42:00|5096.05|5058.05|5098.4|5060.4|5098.6|5060.6|5096.05|5058.05|10
1606480930000|2020-11-27 12:42:10|5098.34|5060.34|5095.68|5057.68|5098.34|5060.34|5095.68|5057.68|10
1606480940000|2020-11-27 12:42:20|5095.47|5057.47|5094.44|5056.44|5095.47|5057.47|5094.11|5056.11|10
1606480950000|2020-11-27 12:42:30|5094.01|5056.01|5094.67|5056.67|5094.69|5056.69|5094.01|5056.01|10
1606480960000|2020-11-27 12:42:40|5094.57|5056.57|5095.77|5057.77|5095.78|5057.78|5094.57|5056.57|10
1606480970000|2020-11-27 12:42:50|5095.09|5057.09|5093.84|5055.84|5095.44|5057.44|5093.71|5055.71|9
1606480980000|2020-11-27 12:43:00|5093.83|5055.83|5092.21|5054.21|5094.15|5056.15|5092.21|5054.21|10
1606480990000|2020-11-27 12:43:10|5092.19|5054.19|5089.39|5051.39|5092.19|5054.19|5089.39|5051.39|10
1606481000000|2020-11-27 12:43:20|5089.53|5051.53|5090.11|5052.11|5090.19|5052.19|5089.46|5051.46|10
1606481010000|2020-11-27 12:43:30|5090.08|5052.08|5089.85|5051.85|5090.34|5052.34|5089.85|5051.85|10
1606481020000|2020-11-27 12:43:40|5090.05|5052.05|5091.53|5053.53|5091.57|5053.57|5090.05|5052.05|10
1606481030000|2020-11-27 12:43:50|5091.23|5053.23|5091.86|5053.86|5092.01|5054.01|5091.23|5053.23|10
1606481040000|2020-11-27 12:44:00|5091.67|5053.67|5090.04|5052.04|5091.67|5053.67|5090.04|5052.04|9
1606481050000|2020-11-27 12:44:10|5090.05|5052.05|5090.97|5052.97|5090.97|5052.97|5089.52|5051.52|10
1606481060000|2020-11-27 12:44:20|5091.3|5053.3|5091.78|5053.78|5092.09|5054.09|5091.3|5053.3|9
1606481070000|2020-11-27 12:44:30|5091.57|5053.57|5090.6|5052.6|5091.67|5053.67|5090.49|5052.49|9
1606481080000|2020-11-27 12:44:40|5090.4|5052.4|5088.44|5050.44|5090.46|5052.46|5088.44|5050.44|10
1606481090000|2020-11-27 12:44:50|5088.7|5050.7|5087.57|5049.57|5088.72|5050.72|5087.02|5049.02|10
1606481100000|2020-11-27 12:45:00|5087.69|5049.69|5090.19|5052.19|5090.22|5052.22|5087.69|5049.69|10
1606481110000|2020-11-27 12:45:10|5090.35|5052.35|5088.29|5050.29|5090.55|5052.55|5088.29|5050.29|10
1606481120000|2020-11-27 12:45:20|5087.72|5049.72|5085.27|5047.27|5087.72|5049.72|5085.27|5047.27|9
1606481130000|2020-11-27 12:45:30|5085.05|5047.05|5084.28|5046.28|5085.26|5047.26|5084.23|5046.23|10
1606481140000|2020-11-27 12:45:40|5084.25|5046.25|5083.53|5045.53|5084.25|5046.25|5083.49|5045.49|10
1606481150000|2020-11-27 12:45:50|5083.62|5045.62|5083.42|5045.42|5083.67|5045.67|5083.23|5045.23|10
1606481160000|2020-11-27 12:46:00|5083|5045|5082.78|5044.78|5083.08|5045.08|5082.3|5044.3|10
1606481170000|2020-11-27 12:46:10|5083.04|5045.04|5084.63|5046.63|5084.63|5046.63|5083.04|5045.04|10
1606481180000|2020-11-27 12:46:20|5084.71|5046.71|5085.69|5047.69|5085.69|5047.69|5084.68|5046.68|9
1606481190000|2020-11-27 12:46:30|5085.5|5047.5|5085.89|5047.89|5085.89|5047.89|5085.33|5047.33|10
1606481200000|2020-11-27 12:46:40|5086.44|5048.44|5090.35|5052.35|5090.35|5052.35|5086.44|5048.44|10
1606481210000|2020-11-27 12:46:50|5090.33|5052.33|5094.3|5056.3|5094.3|5056.3|5090.33|5052.33|10
1606481220000|2020-11-27 12:47:00|5094.41|5056.41|5098.09|5060.09|5098.09|5060.09|5094.14|5056.14|10
1606481230000|2020-11-27 12:47:10|5098.77|5060.77|5101.77|5063.77|5101.77|5063.77|5098.77|5060.77|10
1606481240000|2020-11-27 12:47:20|5102.27|5064.27|5103.57|5065.57|5103.57|5065.57|5102.27|5064.27|10
1606481250000|2020-11-27 12:47:30|5103.62|5065.62|5105.41|5067.41|5105.67|5067.67|5103.62|5065.62|10
1606481260000|2020-11-27 12:47:40|5105.35|5067.35|5103.23|5065.23|5105.47|5067.47|5103.23|5065.23|10
1606481270000|2020-11-27 12:47:50|5103.13|5065.13|5106.38|5068.38|5106.38|5068.38|5102.89|5064.89|10
1606481280000|2020-11-27 12:48:00|5106.66|5068.66|5109.21|5071.21|5109.21|5071.21|5106.66|5068.66|9
1606481290000|2020-11-27 12:48:10|5108.86|5070.86|5110.11|5072.11|5110.11|5072.11|5108.86|5070.86|10
1606481300000|2020-11-27 12:48:20|5110.6|5072.6|5110.59|5072.59|5111.71|5073.71|5110.59|5072.59|10
1606481310000|2020-11-27 12:48:30|5110.65|5072.65|5108.8|5070.8|5110.65|5072.65|5108.8|5070.8|9
1606481320000|2020-11-27 12:48:40|5108.72|5070.72|5109.49|5071.49|5109.55|5071.55|5108.41|5070.41|10
1606481330000|2020-11-27 12:48:50|5109.59|5071.59|5110.2|5072.2|5110.69|5072.69|5109.51|5071.51|10
1606481340000|2020-11-27 12:49:00|5110.07|5072.07|5109.94|5071.94|5110.07|5072.07|5109.43|5071.43|10
1606481350000|2020-11-27 12:49:10|5110.32|5072.32|5109.85|5071.85|5110.33|5072.33|5109.85|5071.85|9
1606481360000|2020-11-27 12:49:20|5109.93|5071.93|5107.32|5069.32|5109.93|5071.93|5107.32|5069.32|9
1606481370000|2020-11-27 12:49:30|5107.48|5069.48|5107.2|5069.2|5107.48|5069.48|5107.02|5069.02|10
1606481380000|2020-11-27 12:49:40|5107.29|5069.29|5108.86|5070.86|5108.86|5070.86|5107.29|5069.29|9
1606481390000|2020-11-27 12:49:50|5109.08|5071.08|5110.79|5072.79|5110.79|5072.79|5109.08|5071.08|10
1606481400000|2020-11-27 12:50:00|5110.89|5072.89|5111.05|5073.05|5111.14|5073.14|5110.69|5072.69|10
1606481410000|2020-11-27 12:50:10|5110.96|5072.96|5109.31|5071.31|5110.97|5072.97|5109.29|5071.29|10
1606481420000|2020-11-27 12:50:20|5108.7|5070.7|5107.26|5069.26|5108.7|5070.7|5106.74|5068.74|10
1606481430000|2020-11-27 12:50:30|5106.6|5068.6|5104.32|5066.32|5106.6|5068.6|5104.32|5066.32|10
1606481440000|2020-11-27 12:50:40|5103.85|5065.85|5104.15|5066.15|5104.17|5066.17|5103.85|5065.85|10
1606481450000|2020-11-27 12:50:50|5104.14|5066.14|5101.12|5063.12|5104.14|5066.14|5101.12|5063.12|10
1606481460000|2020-11-27 12:51:00|5101.1|5063.1|5100.03|5062.03|5101.1|5063.1|5099.99|5061.99|10
1606481470000|2020-11-27 12:51:10|5099.93|5061.93|5099.79|5061.79|5100.02|5062.02|5099.77|5061.77|9
1606481480000|2020-11-27 12:51:20|5099.96|5061.96|5099.74|5061.74|5101.1|5063.1|5099.74|5061.74|10
1606481490000|2020-11-27 12:51:30|5099.03|5061.03|5092.91|5054.91|5099.03|5061.03|5092.91|5054.91|10
1606481500000|2020-11-27 12:51:40|5092.7|5054.7|5091.66|5053.66|5092.7|5054.7|5090.99|5052.99|9
1606481510000|2020-11-27 12:51:50|5092.01|5054.01|5095.11|5057.11|5095.11|5057.11|5092.01|5054.01|10
1606481520000|2020-11-27 12:52:00|5095.14|5057.14|5095.87|5057.87|5095.87|5057.87|5094.99|5056.99|10
1606481530000|2020-11-27 12:52:10|5096.56|5058.56|5097.44|5059.44|5097.44|5059.44|5096.54|5058.54|10
1606481540000|2020-11-27 12:52:20|5097.51|5059.51|5100.68|5062.68|5100.68|5062.68|5097.51|5059.51|10
1606481550000|2020-11-27 12:52:30|5100.88|5062.88|5102.08|5064.08|5102.39|5064.39|5100.88|5062.88|10
1606481560000|2020-11-27 12:52:40|5103.11|5065.11|5106.34|5068.34|5106.34|5068.34|5103.11|5065.11|10
1606481570000|2020-11-27 12:52:50|5106.33|5068.33|5106.13|5068.13|5107.16|5069.16|5106.13|5068.13|10
1606481580000|2020-11-27 12:53:00|5106.04|5068.04|5104.91|5066.91|5106.04|5068.04|5104.87|5066.87|10
1606481590000|2020-11-27 12:53:10|5105.3|5067.3|5104.29|5066.29|5105.3|5067.3|5104.29|5066.29|9
1606481600000|2020-11-27 12:53:20|5104.28|5066.28|5103.64|5065.64|5104.28|5066.28|5103.64|5065.64|10
1606481610000|2020-11-27 12:53:30|5103.34|5065.34|5103.43|5065.43|5103.5|5065.5|5102.8|5064.8|10
1606481620000|2020-11-27 12:53:40|5103.51|5065.51|5104.64|5066.64|5104.64|5066.64|5103.2|5065.2|10
1606481630000|2020-11-27 12:53:50|5104.69|5066.69|5108.03|5070.03|5108.07|5070.07|5104.69|5066.69|10
1606481640000|2020-11-27 12:54:00|5108.21|5070.21|5108.52|5070.52|5109.32|5071.32|5108.21|5070.21|10
1606481650000|2020-11-27 12:54:10|5108.38|5070.38|5108.11|5070.11|5108.38|5070.38|5107.81|5069.81|10
1606481660000|2020-11-27 12:54:20|5108.1|5070.1|5109.01|5071.01|5109.01|5071.01|5108.1|5070.1|10
1606481670000|2020-11-27 12:54:30|5109.11|5071.11|5109.8|5071.8|5109.83|5071.83|5109.04|5071.04|10
1606481680000|2020-11-27 12:54:40|5109.77|5071.77|5109.26|5071.26|5109.77|5071.77|5109.26|5071.26|10
1606481690000|2020-11-27 12:54:50|5109.58|5071.58|5109.9|5071.9|5110.03|5072.03|5109.54|5071.54|10
1606481700000|2020-11-27 12:55:00|5109.74|5071.74|5109.22|5071.22|5109.74|5071.74|5109.09|5071.09|9
1606481710000|2020-11-27 12:55:10|5109.27|5071.27|5108.72|5070.72|5109.27|5071.27|5108.7|5070.7|10
1606481720000|2020-11-27 12:55:20|5108.64|5070.64|5107.68|5069.68|5108.64|5070.64|5107.68|5069.68|9
1606481730000|2020-11-27 12:55:30|5107.63|5069.63|5106.84|5068.84|5108.01|5070.01|5106.84|5068.84|9
1606481740000|2020-11-27 12:55:40|5106.64|5068.64|5105.81|5067.81|5106.64|5068.64|5105.45|5067.45|10
1606481750000|2020-11-27 12:55:50|5106.16|5068.16|5105.68|5067.68|5106.54|5068.54|5105.68|5067.68|10
1606481760000|2020-11-27 12:56:00|5105.61|5067.61|5105.9|5067.9|5105.96|5067.96|5105.57|5067.57|10
1606481770000|2020-11-27 12:56:10|5105.91|5067.91|5106.47|5068.47|5106.53|5068.53|5105.91|5067.91|10
1606481780000|2020-11-27 12:56:20|5106.76|5068.76|5107.74|5069.74|5107.74|5069.74|5106.76|5068.76|10
1606481790000|2020-11-27 12:56:30|5107.57|5069.57|5107.59|5069.59|5107.67|5069.67|5107.31|5069.31|10
1606481800000|2020-11-27 12:56:40|5107.37|5069.37|5106.95|5068.95|5107.37|5069.37|5106.74|5068.74|10
1606481810000|2020-11-27 12:56:50|5106.89|5068.89|5107.07|5069.07|5107.1|5069.1|5106.78|5068.78|10
1606481820000|2020-11-27 12:57:00|5107.13|5069.13|5105.68|5067.68|5107.29|5069.29|5105.68|5067.68|10
1606481830000|2020-11-27 12:57:10|5105.23|5067.23|5102.17|5064.17|5105.23|5067.23|5101.59|5063.59|10
1606481840000|2020-11-27 12:57:20|5102.08|5064.08|5099.02|5061.02|5102.08|5064.08|5098.87|5060.87|10
1606481850000|2020-11-27 12:57:30|5098.67|5060.67|5098.16|5060.16|5099.05|5061.05|5098.03|5060.03|10
1606481860000|2020-11-27 12:57:40|5098.08|5060.08|5097.71|5059.71|5098.08|5060.08|5097.63|5059.63|10
1606481870000|2020-11-27 12:57:50|5097.45|5059.45|5096.64|5058.64|5097.45|5059.45|5096.64|5058.64|9
1606481880000|2020-11-27 12:58:00|5096.56|5058.56|5095.9|5057.9|5096.56|5058.56|5095.9|5057.9|10
1606481890000|2020-11-27 12:58:10|5096.19|5058.19|5095.94|5057.94|5096.37|5058.37|5095.84|5057.84|10
1606481900000|2020-11-27 12:58:20|5095.53|5057.53|5093.96|5055.96|5095.53|5057.53|5093.96|5055.96|10
1606481910000|2020-11-27 12:58:30|5093.92|5055.92|5095.69|5057.69|5095.69|5057.69|5093.92|5055.92|10
1606481920000|2020-11-27 12:58:40|5095.8|5057.8|5099.48|5061.48|5099.58|5061.58|5095.8|5057.8|10
1606481930000|2020-11-27 12:58:50|5099.67|5061.67|5102.35|5064.35|5102.35|5064.35|5099.67|5061.67|10
1606481940000|2020-11-27 12:59:00|5102.58|5064.58|5104.98|5066.98|5104.98|5066.98|5102.58|5064.58|10
1606481950000|2020-11-27 12:59:10|5104.96|5066.96|5105.95|5067.95|5106.07|5068.07|5104.96|5066.96|9
1606481960000|2020-11-27 12:59:20|5106|5068|5107.4|5069.4|5107.4|5069.4|5106|5068|10
1606481970000|2020-11-27 12:59:30|5107.69|5069.69|5109.54|5071.54|5109.54|5071.54|5107.11|5069.11|10
1606481980000|2020-11-27 12:59:40|5110.04|5072.04|5111.89|5073.89|5111.89|5073.89|5110.04|5072.04|10
1606481990000|2020-11-27 12:59:50|5111.93|5073.93|5112.2|5074.2|5112.53|5074.53|5111.93|5073.93|9
1606482000000|2020-11-27 13:00:00|5112.57|5074.57|5111.02|5073.02|5112.68|5074.68|5110.87|5072.87|10
1606482010000|2020-11-27 13:00:10|5110.72|5072.72|5108.17|5070.17|5110.93|5072.93|5108.17|5070.17|10
1606482020000|2020-11-27 13:00:20|5107.28|5069.28|5105.35|5067.35|5107.52|5069.52|5105.35|5067.35|10
1606482030000|2020-11-27 13:00:30|5105.33|5067.33|5103.67|5065.67|5105.33|5067.33|5103.38|5065.38|10
1606482040000|2020-11-27 13:00:40|5103.44|5065.44|5103.85|5065.85|5104.05|5066.05|5103.44|5065.44|10
1606482050000|2020-11-27 13:00:50|5103.67|5065.67|5101.3|5063.3|5103.67|5065.67|5101.3|5063.3|10
1606482060000|2020-11-27 13:01:00|5101.24|5063.24|5100.03|5062.03|5101.24|5063.24|5100.03|5062.03|10
1606482070000|2020-11-27 13:01:10|5100.02|5062.02|5096.53|5058.53|5100.02|5062.02|5096.53|5058.53|10
1606482080000|2020-11-27 13:01:20|5096.14|5058.14|5094.39|5056.39|5096.14|5058.14|5094.39|5056.39|10
1606482090000|2020-11-27 13:01:30|5093.72|5055.72|5091.82|5053.82|5093.72|5055.72|5091.82|5053.82|10
1606482100000|2020-11-27 13:01:40|5091.34|5053.34|5090.98|5052.98|5091.65|5053.65|5090.98|5052.98|9
1606482110000|2020-11-27 13:01:50|5090.87|5052.87|5091.33|5053.33|5091.33|5053.33|5090.54|5052.54|10
1606482120000|2020-11-27 13:02:00|5091.32|5053.32|5091.08|5053.08|5092.12|5054.12|5091.08|5053.08|10
1606482130000|2020-11-27 13:02:10|5090.95|5052.95|5089.62|5051.62|5090.98|5052.98|5089.59|5051.59|10
1606482140000|2020-11-27 13:02:20|5089.56|5051.56|5089.2|5051.2|5089.7|5051.7|5089.2|5051.2|10
1606482150000|2020-11-27 13:02:30|5089.27|5051.27|5089.37|5051.37|5089.5|5051.5|5089.01|5051.01|9
1606482160000|2020-11-27 13:02:40|5089.18|5051.18|5092.46|5054.46|5092.46|5054.46|5089.18|5051.18|10
1606482170000|2020-11-27 13:02:50|5092.48|5054.48|5092.88|5054.88|5092.89|5054.89|5092.48|5054.48|10
1606482180000|2020-11-27 13:03:00|5093.01|5055.01|5094.29|5056.29|5094.41|5056.41|5093.01|5055.01|10
1606482190000|2020-11-27 13:03:10|5094.33|5056.33|5093.81|5055.81|5094.33|5056.33|5093.81|5055.81|9
1606482200000|2020-11-27 13:03:20|5093.86|5055.86|5093.57|5055.57|5093.86|5055.86|5093.34|5055.34|9
1606482210000|2020-11-27 13:03:30|5093.45|5055.45|5093.1|5055.1|5093.47|5055.47|5093.04|5055.04|9
1606482220000|2020-11-27 13:03:40|5093.23|5055.23|5093.45|5055.45|5093.45|5055.45|5092.98|5054.98|8
1606482230000|2020-11-27 13:03:50|5093.53|5055.53|5094.18|5056.18|5094.18|5056.18|5093.53|5055.53|10
1606482240000|2020-11-27 13:04:00|5094.26|5056.26|5093.67|5055.67|5094.26|5056.26|5093.35|5055.35|10
1606482250000|2020-11-27 13:04:10|5093.7|5055.7|5094.62|5056.62|5094.62|5056.62|5093.7|5055.7|10
1606482260000|2020-11-27 13:04:20|5094.69|5056.69|5097.62|5059.62|5097.62|5059.62|5094.69|5056.69|10
1606482270000|2020-11-27 13:04:30|5097.47|5059.47|5098.79|5060.79|5098.79|5060.79|5097.47|5059.47|10
1606482280000|2020-11-27 13:04:40|5099.1|5061.1|5099.46|5061.46|5099.52|5061.52|5099.07|5061.07|10
1606482290000|2020-11-27 13:04:50|5099.39|5061.39|5098.31|5060.31|5099.39|5061.39|5097.93|5059.93|10
1606482300000|2020-11-27 13:05:00|5098.52|5060.52|5100.5|5062.5|5100.59|5062.59|5098.52|5060.52|10
1606482310000|2020-11-27 13:05:10|5101.72|5063.72|5102.37|5064.37|5102.37|5064.37|5101.5|5063.5|9
1606482320000|2020-11-27 13:05:20|5102.28|5064.28|5102.55|5064.55|5103.14|5065.14|5102.28|5064.28|10
1606482330000|2020-11-27 13:05:30|5102.49|5064.49|5101.58|5063.58|5102.55|5064.55|5101.58|5063.58|10
1606482340000|2020-11-27 13:05:40|5101.42|5063.42|5099.34|5061.34|5101.42|5063.42|5099.34|5061.34|10
1606482350000|2020-11-27 13:05:50|5098.79|5060.79|5094.65|5056.65|5098.79|5060.79|5094.65|5056.65|9
1606482360000|2020-11-27 13:06:00|5094.55|5056.55|5093.4|5055.4|5094.55|5056.55|5093.19|5055.19|10
1606482370000|2020-11-27 13:06:10|5094.2|5056.2|5097.77|5059.77|5097.77|5059.77|5094.2|5056.2|10
1606482380000|2020-11-27 13:06:20|5098.25|5060.25|5101.98|5063.98|5102.04|5064.04|5098.25|5060.25|10
1606482390000|2020-11-27 13:06:30|5101.86|5063.86|5100.12|5062.12|5101.86|5063.86|5100.12|5062.12|9
1606482400000|2020-11-27 13:06:40|5099.85|5061.85|5100.8|5062.8|5100.8|5062.8|5099.62|5061.62|10
1606482410000|2020-11-27 13:06:50|5100.82|5062.82|5099.64|5061.64|5100.99|5062.99|5099.64|5061.64|9
1606482420000|2020-11-27 13:07:00|5099.74|5061.74|5099.62|5061.62|5100.07|5062.07|5099.53|5061.53|10
1606482430000|2020-11-27 13:07:10|5099.55|5061.55|5100.09|5062.09|5100.18|5062.18|5099.41|5061.41|9
1606482440000|2020-11-27 13:07:20|5100.06|5062.06|5100.72|5062.72|5100.72|5062.72|5100.02|5062.02|10
1606482450000|2020-11-27 13:07:30|5100.71|5062.71|5102.56|5064.56|5102.56|5064.56|5100.71|5062.71|10
1606482460000|2020-11-27 13:07:40|5102.38|5064.38|5103.23|5065.23|5103.23|5065.23|5102.36|5064.36|10
1606482470000|2020-11-27 13:07:50|5103.27|5065.27|5104.65|5066.65|5104.65|5066.65|5103.03|5065.03|10
1606482480000|2020-11-27 13:08:00|5104.38|5066.38|5105.35|5067.35|5105.76|5067.76|5104.28|5066.28|10
1606482490000|2020-11-27 13:08:10|5105.12|5067.12|5104.8|5066.8|5105.15|5067.15|5104.66|5066.66|10
1606482500000|2020-11-27 13:08:20|5104.86|5066.86|5104.1|5066.1|5104.86|5066.86|5104.1|5066.1|9
1606482510000|2020-11-27 13:08:30|5103.83|5065.83|5102.52|5064.52|5103.83|5065.83|5102.52|5064.52|10
1606482520000|2020-11-27 13:08:40|5102.8|5064.8|5104.47|5066.47|5104.5|5066.5|5102.78|5064.78|10
1606482530000|2020-11-27 13:08:50|5105.1|5067.1|5106.68|5068.68|5106.72|5068.72|5104.97|5066.97|10
1606482540000|2020-11-27 13:09:00|5106.89|5068.89|5106|5068|5107.21|5069.21|5106|5068|10
1606482550000|2020-11-27 13:09:10|5105.8|5067.8|5106.03|5068.03|5106.03|5068.03|5105.64|5067.64|9
1606482560000|2020-11-27 13:09:20|5106.13|5068.13|5107.46|5069.46|5107.46|5069.46|5106.13|5068.13|10
1606482570000|2020-11-27 13:09:30|5107.58|5069.58|5107.9|5069.9|5107.9|5069.9|5107.41|5069.41|10
1606482580000|2020-11-27 13:09:40|5108.04|5070.04|5113.75|5075.75|5113.75|5075.75|5107.87|5069.87|10
1606482590000|2020-11-27 13:09:50|5114.8|5076.8|5117.03|5079.03|5117.03|5079.03|5114.73|5076.73|9
1606482600000|2020-11-27 13:10:00|5116.88|5078.88|5117.68|5079.68|5118.22|5080.22|5115.77|5077.77|10
1606482610000|2020-11-27 13:10:10|5117.87|5079.87|5118.29|5080.29|5118.29|5080.29|5116.19|5078.19|10
1606482620000|2020-11-27 13:10:20|5118.51|5080.51|5121.21|5083.21|5121.21|5083.21|5118.51|5080.51|9
1606482630000|2020-11-27 13:10:30|5121.37|5083.37|5126.31|5088.31|5126.31|5088.31|5121.27|5083.27|10
1606482640000|2020-11-27 13:10:40|5126.29|5088.29|5126.55|5088.55|5127.27|5089.27|5126.08|5088.08|10
1606482650000|2020-11-27 13:10:50|5127.24|5089.24|5129.84|5091.84|5129.84|5091.84|5126.97|5088.97|10
1606482660000|2020-11-27 13:11:00|5130.03|5092.03|5130.28|5092.28|5130.28|5092.28|5129.38|5091.38|10
1606482670000|2020-11-27 13:11:10|5130.57|5092.57|5130.65|5092.65|5130.99|5092.99|5130.56|5092.56|10
1606482680000|2020-11-27 13:11:20|5130.11|5092.11|5129.44|5091.44|5130.14|5092.14|5128.27|5090.27|10
1606482690000|2020-11-27 13:11:30|5129.1|5091.1|5132.42|5094.42|5132.42|5094.42|5128.63|5090.63|10
1606482700000|2020-11-27 13:11:40|5132.75|5094.75|5135.76|5097.76|5135.82|5097.82|5132.75|5094.75|10
1606482710000|2020-11-27 13:11:50|5135.71|5097.71|5132.82|5094.82|5135.94|5097.94|5132.66|5094.66|10
1606482720000|2020-11-27 13:12:00|5133.06|5095.06|5133.63|5095.63|5134.15|5096.15|5132.6|5094.6|10
1606482730000|2020-11-27 13:12:10|5134.11|5096.11|5135.65|5097.65|5135.65|5097.65|5133.93|5095.93|10
1606482740000|2020-11-27 13:12:20|5135.99|5097.99|5136.67|5098.67|5136.67|5098.67|5135.99|5097.99|10
1606482750000|2020-11-27 13:12:30|5136.72|5098.72|5138.02|5100.02|5138.02|5100.02|5136.68|5098.68|10
1606482760000|2020-11-27 13:12:40|5138.16|5100.16|5139.4|5101.4|5139.4|5101.4|5138.16|5100.16|10
1606482770000|2020-11-27 13:12:50|5139.17|5101.17|5137.15|5099.15|5139.26|5101.26|5137.15|5099.15|10
1606482780000|2020-11-27 13:13:00|5136.96|5098.96|5132.93|5094.93|5136.96|5098.96|5132.93|5094.93|10
1606482790000|2020-11-27 13:13:10|5133.08|5095.08|5132.68|5094.68|5134.29|5096.29|5132.62|5094.62|10
1606482800000|2020-11-27 13:13:20|5132.72|5094.72|5132.07|5094.07|5134.02|5096.02|5132.07|5094.07|10
1606482810000|2020-11-27 13:13:30|5131.95|5093.95|5130.96|5092.96|5131.95|5093.95|5130.83|5092.83|10
1606482820000|2020-11-27 13:13:40|5130.63|5092.63|5132.27|5094.27|5132.61|5094.61|5130.6|5092.6|9
1606482830000|2020-11-27 13:13:50|5132.05|5094.05|5133.42|5095.42|5133.42|5095.42|5132.05|5094.05|10
1606482840000|2020-11-27 13:14:00|5133.51|5095.51|5132.42|5094.42|5133.79|5095.79|5132.42|5094.42|10
1606482850000|2020-11-27 13:14:10|5132.49|5094.49|5127.92|5089.92|5132.49|5094.49|5127.92|5089.92|10
1606482860000|2020-11-27 13:14:20|5126.95|5088.95|5122.62|5084.62|5126.95|5088.95|5122.62|5084.62|10
1606482870000|2020-11-27 13:14:30|5122.94|5084.94|5121.14|5083.14|5122.94|5084.94|5121.14|5083.14|8
1606482880000|2020-11-27 13:14:40|5121.15|5083.15|5118.62|5080.62|5121.19|5083.19|5118.62|5080.62|10
1606482890000|2020-11-27 13:14:50|5118.52|5080.52|5113.19|5075.19|5118.52|5080.52|5113.16|5075.16|10
1606482900000|2020-11-27 13:15:00|5113.49|5075.49|5113.23|5075.23|5113.87|5075.87|5113.01|5075.01|9
1606482910000|2020-11-27 13:15:10|5113.01|5075.01|5111.76|5073.76|5113.3|5075.3|5111.76|5073.76|10
1606482920000|2020-11-27 13:15:20|5110.75|5072.75|5106.9|5068.9|5110.75|5072.75|5106.14|5068.14|10
1606482930000|2020-11-27 13:15:30|5106.77|5068.77|5108.33|5070.33|5108.59|5070.59|5106.77|5068.77|10
1606482940000|2020-11-27 13:15:40|5108.9|5070.9|5108.86|5070.86|5109.43|5071.43|5108.86|5070.86|10
1606482950000|2020-11-27 13:15:50|5108.8|5070.8|5106.25|5068.25|5108.8|5070.8|5106.25|5068.25|10
1606482960000|2020-11-27 13:16:00|5106.07|5068.07|5104.85|5066.85|5106.07|5068.07|5104.85|5066.85|10
1606482970000|2020-11-27 13:16:10|5105.32|5067.32|5109.06|5071.06|5109.06|5071.06|5105.32|5067.32|10
1606482980000|2020-11-27 13:16:20|5109.37|5071.37|5109.83|5071.83|5110.41|5072.41|5109.37|5071.37|10
1606482990000|2020-11-27 13:16:30|5109.82|5071.82|5111.65|5073.65|5111.65|5073.65|5109.46|5071.46|9
1606483000000|2020-11-27 13:16:40|5112.17|5074.17|5117.7|5079.7|5117.7|5079.7|5112.17|5074.17|10
1606483010000|2020-11-27 13:16:50|5118.12|5080.12|5119.31|5081.31|5120.35|5082.35|5118.12|5080.12|10
1606483020000|2020-11-27 13:17:00|5119.36|5081.36|5120.72|5082.72|5120.72|5082.72|5119.25|5081.25|10
1606483030000|2020-11-27 13:17:10|5120.83|5082.83|5121.97|5083.97|5122.2|5084.2|5120.83|5082.83|10
1606483040000|2020-11-27 13:17:20|5121.99|5083.99|5124.71|5086.71|5125.64|5087.64|5121.99|5083.99|10
1606483050000|2020-11-27 13:17:30|5124.66|5086.66|5127.19|5089.19|5127.19|5089.19|5124.66|5086.66|10
1606483060000|2020-11-27 13:17:40|5127.52|5089.52|5125.46|5087.46|5127.72|5089.72|5125.46|5087.46|10
1606483070000|2020-11-27 13:17:50|5125.41|5087.41|5122.14|5084.14|5125.41|5087.41|5122.14|5084.14|10
1606483080000|2020-11-27 13:18:00|5122.1|5084.1|5119.16|5081.16|5122.16|5084.16|5119.16|5081.16|10
1606483090000|2020-11-27 13:18:10|5118.99|5080.99|5118.5|5080.5|5118.99|5080.99|5118.12|5080.12|10
1606483100000|2020-11-27 13:18:20|5118.69|5080.69|5119.46|5081.46|5119.46|5081.46|5118.38|5080.38|10
1606483110000|2020-11-27 13:18:30|5119.65|5081.65|5120.51|5082.51|5120.51|5082.51|5119.24|5081.24|9
1606483120000|2020-11-27 13:18:40|5120.3|5082.3|5117.05|5079.05|5120.3|5082.3|5117.05|5079.05|9
1606483130000|2020-11-27 13:18:50|5116.26|5078.26|5115.39|5077.39|5116.26|5078.26|5115.39|5077.39|10
1606483140000|2020-11-27 13:19:00|5115.15|5077.15|5113.67|5075.67|5115.15|5077.15|5113.32|5075.32|10
1606483150000|2020-11-27 13:19:10|5113.73|5075.73|5112.81|5074.81|5113.73|5075.73|5112.35|5074.35|10
1606483160000|2020-11-27 13:19:20|5113.4|5075.4|5114.65|5076.65|5114.65|5076.65|5113.4|5075.4|10
1606483170000|2020-11-27 13:19:30|5114.92|5076.92|5116.28|5078.28|5116.28|5078.28|5114.92|5076.92|10
1606483180000|2020-11-27 13:19:40|5116.29|5078.29|5115.67|5077.67|5117.19|5079.19|5115.67|5077.67|10
1606483190000|2020-11-27 13:19:50|5115.72|5077.72|5114.73|5076.73|5115.79|5077.79|5114.7|5076.7|10
1606483200000|2020-11-27 13:20:00|5114.71|5076.71|5112.21|5074.21|5114.71|5076.71|5112.21|5074.21|9
1606483210000|2020-11-27 13:20:10|5112.49|5074.49|5111.15|5073.15|5112.87|5074.87|5111.15|5073.15|10
1606483220000|2020-11-27 13:20:20|5110.97|5072.97|5109.75|5071.75|5111|5073|5109.25|5071.25|10
1606483230000|2020-11-27 13:20:30|5109.63|5071.63|5110.56|5072.56|5110.56|5072.56|5109.63|5071.63|9
1606483240000|2020-11-27 13:20:40|5110.71|5072.71|5110.98|5072.98|5111.16|5073.16|5110.63|5072.63|10
1606483250000|2020-11-27 13:20:50|5110.93|5072.93|5110.39|5072.39|5111.67|5073.67|5110.39|5072.39|10
1606483260000|2020-11-27 13:21:00|5110.01|5072.01|5107.6|5069.6|5110.16|5072.16|5107.6|5069.6|10
1606483270000|2020-11-27 13:21:10|5107.23|5069.23|5109.16|5071.16|5109.16|5071.16|5106.89|5068.89|10
1606483280000|2020-11-27 13:21:20|5109|5071|5111.75|5073.75|5111.75|5073.75|5108.93|5070.93|10
1606483290000|2020-11-27 13:21:30|5111.76|5073.76|5111.66|5073.66|5112.39|5074.39|5111.66|5073.66|10
1606483300000|2020-11-27 13:21:40|5111.07|5073.07|5110.45|5072.45|5111.07|5073.07|5110.28|5072.28|10
1606483310000|2020-11-27 13:21:50|5110.44|5072.44|5108.62|5070.62|5110.44|5072.44|5108.62|5070.62|10
1606483320000|2020-11-27 13:22:00|5108.68|5070.68|5105.72|5067.72|5108.68|5070.68|5105.72|5067.72|10
1606483330000|2020-11-27 13:22:10|5105.53|5067.53|5104.39|5066.39|5105.53|5067.53|5104.39|5066.39|10
1606483340000|2020-11-27 13:22:20|5104.36|5066.36|5099.01|5061.01|5104.36|5066.36|5098.99|5060.99|10
1606483350000|2020-11-27 13:22:30|5099.12|5061.12|5099.12|5061.12|5099.5|5061.5|5098.12|5060.12|10
1606483360000|2020-11-27 13:22:40|5099.28|5061.28|5100.42|5062.42|5101.13|5063.13|5099.28|5061.28|10
1606483370000|2020-11-27 13:22:50|5100.1|5062.1|5099.57|5061.57|5100.15|5062.15|5099.21|5061.21|10
1606483380000|2020-11-27 13:23:00|5099.33|5061.33|5100.49|5062.49|5100.74|5062.74|5099.33|5061.33|9
1606483390000|2020-11-27 13:23:10|5100.77|5062.77|5101.56|5063.56|5101.58|5063.58|5100.67|5062.67|10
1606483400000|2020-11-27 13:23:20|5102.01|5064.01|5101.54|5063.54|5102.39|5064.39|5101.53|5063.53|10
1606483410000|2020-11-27 13:23:30|5101.25|5063.25|5098.39|5060.39|5101.29|5063.29|5098.39|5060.39|10
1606483420000|2020-11-27 13:23:40|5098.75|5060.75|5097.8|5059.8|5098.75|5060.75|5097.8|5059.8|10
1606483430000|2020-11-27 13:23:50|5097.71|5059.71|5097.81|5059.81|5098.09|5060.09|5097.65|5059.65|10
1606483440000|2020-11-27 13:24:00|5097.63|5059.63|5095.99|5057.99|5097.63|5059.63|5095.99|5057.99|10
1606483450000|2020-11-27 13:24:10|5095.36|5057.36|5094.24|5056.24|5095.36|5057.36|5094.15|5056.15|10
1606483460000|2020-11-27 13:24:20|5094.31|5056.31|5094.75|5056.75|5094.8|5056.8|5094.12|5056.12|9
1606483470000|2020-11-27 13:24:30|5095.01|5057.01|5095.3|5057.3|5095.3|5057.3|5094.41|5056.41|10
1606483480000|2020-11-27 13:24:40|5095.37|5057.37|5096.16|5058.16|5096.36|5058.36|5095.37|5057.37|10
1606483490000|2020-11-27 13:24:50|5096.81|5058.81|5095.46|5057.46|5097.25|5059.25|5095.46|5057.46|10
1606483500000|2020-11-27 13:25:00|5095.34|5057.34|5094.95|5056.95|5095.34|5057.34|5094.67|5056.67|9
1606483510000|2020-11-27 13:25:10|5095.11|5057.11|5094.02|5056.02|5095.11|5057.11|5093.97|5055.97|9
1606483520000|2020-11-27 13:25:20|5094.24|5056.24|5092.85|5054.85|5094.24|5056.24|5092.85|5054.85|10
1606483530000|2020-11-27 13:25:30|5092.74|5054.74|5093.75|5055.75|5093.94|5055.94|5092.74|5054.74|10
1606483540000|2020-11-27 13:25:40|5093.77|5055.77|5094.8|5056.8|5094.8|5056.8|5093.77|5055.77|10
1606483550000|2020-11-27 13:25:50|5095.04|5057.04|5094.81|5056.81|5095.04|5057.04|5094.42|5056.42|9
1606483560000|2020-11-27 13:26:00|5095.05|5057.05|5096.75|5058.75|5096.77|5058.77|5095.05|5057.05|10
1606483570000|2020-11-27 13:26:10|5096.73|5058.73|5096.51|5058.51|5097|5059|5096.51|5058.51|10
1606483580000|2020-11-27 13:26:20|5096.43|5058.43|5095.13|5057.13|5096.43|5058.43|5095.13|5057.13|10
1606483590000|2020-11-27 13:26:30|5095.17|5057.17|5095.34|5057.34|5095.34|5057.34|5094.85|5056.85|10
1606483600000|2020-11-27 13:26:40|5095.25|5057.25|5096.79|5058.79|5096.79|5058.79|5095.18|5057.18|10
1606483610000|2020-11-27 13:26:50|5096.73|5058.73|5097.78|5059.78|5097.83|5059.83|5096.73|5058.73|10
1606483620000|2020-11-27 13:27:00|5097.87|5059.87|5097.57|5059.57|5098.19|5060.19|5097.54|5059.54|10
1606483630000|2020-11-27 13:27:10|5097.41|5059.41|5097.08|5059.08|5097.41|5059.41|5096.75|5058.75|10
1606483640000|2020-11-27 13:27:20|5097.07|5059.07|5097.69|5059.69|5097.69|5059.69|5097.05|5059.05|10
1606483650000|2020-11-27 13:27:30|5097.3|5059.3|5096.7|5058.7|5097.3|5059.3|5096.63|5058.63|8
1606483660000|2020-11-27 13:27:40|5096.57|5058.57|5096.26|5058.26|5096.57|5058.57|5096.17|5058.17|10
1606483670000|2020-11-27 13:27:50|5096.57|5058.57|5096.67|5058.67|5096.88|5058.88|5096.57|5058.57|10
1606483680000|2020-11-27 13:28:00|5096.57|5058.57|5096.75|5058.75|5096.97|5058.97|5096.57|5058.57|9
1606483690000|2020-11-27 13:28:10|5096.65|5058.65|5095.77|5057.77|5096.65|5058.65|5095.68|5057.68|9
1606483700000|2020-11-27 13:28:20|5095.65|5057.65|5095.68|5057.68|5095.78|5057.78|5095.59|5057.59|8
1606483710000|2020-11-27 13:28:30|5095.4|5057.4|5094.15|5056.15|5095.53|5057.53|5094.15|5056.15|10
1606483720000|2020-11-27 13:28:40|5094.11|5056.11|5094.51|5056.51|5094.53|5056.53|5094.11|5056.11|10
1606483730000|2020-11-27 13:28:50|5094.38|5056.38|5093.25|5055.25|5094.38|5056.38|5093.21|5055.21|10
1606483740000|2020-11-27 13:29:00|5093.28|5055.28|5093.1|5055.1|5093.53|5055.53|5092.62|5054.62|9
1606483750000|2020-11-27 13:29:10|5093.07|5055.07|5094.05|5056.05|5094.59|5056.59|5093.07|5055.07|10
1606483760000|2020-11-27 13:29:20|5094.18|5056.18|5096.13|5058.13|5096.13|5058.13|5094.18|5056.18|10
1606483770000|2020-11-27 13:29:30|5096.16|5058.16|5096.94|5058.94|5096.94|5058.94|5096.16|5058.16|9
1606483780000|2020-11-27 13:29:40|5096.93|5058.93|5096.83|5058.83|5097.58|5059.58|5096.52|5058.52|9
1606483790000|2020-11-27 13:29:50|5096.55|5058.55|5094.86|5056.86|5096.55|5058.55|5094.54|5056.54|10
1606483800000|2020-11-27 13:30:00|5094.68|5056.68|5093.92|5055.92|5094.68|5056.68|5093.92|5055.92|10
1606483810000|2020-11-27 13:30:10|5093.27|5055.27|5091.58|5053.58|5093.28|5055.28|5091.58|5053.58|9
1606483820000|2020-11-27 13:30:20|5091.24|5053.24|5088.95|5050.95|5091.24|5053.24|5088.95|5050.95|10
1606483830000|2020-11-27 13:30:30|5088.22|5050.22|5084.06|5046.06|5088.22|5050.22|5084.06|5046.06|10
1606483840000|2020-11-27 13:30:40|5083.6|5045.6|5082.23|5044.23|5083.69|5045.69|5082.23|5044.23|10
1606483850000|2020-11-27 13:30:50|5081.98|5043.98|5080.67|5042.67|5081.98|5043.98|5080.67|5042.67|10
1606483860000|2020-11-27 13:31:00|5080.32|5042.32|5079.05|5041.05|5080.32|5042.32|5079.05|5041.05|10
1606483870000|2020-11-27 13:31:10|5079.21|5041.21|5082.25|5044.25|5082.25|5044.25|5079.21|5041.21|10
1606483880000|2020-11-27 13:31:20|5082.41|5044.41|5082.93|5044.93|5083.4|5045.4|5082.41|5044.41|10
1606483890000|2020-11-27 13:31:30|5083.19|5045.19|5083.89|5045.89|5083.98|5045.98|5083.13|5045.13|10
1606483900000|2020-11-27 13:31:40|5084.31|5046.31|5082.27|5044.27|5084.31|5046.31|5082.27|5044.27|10
1606483910000|2020-11-27 13:31:50|5082.31|5044.31|5082.22|5044.22|5082.31|5044.31|5081.65|5043.65|10
1606483920000|2020-11-27 13:32:00|5082.12|5044.12|5081.18|5043.18|5082.16|5044.16|5081.18|5043.18|9
1606483930000|2020-11-27 13:32:10|5080.71|5042.71|5080.86|5042.86|5081.14|5043.14|5080.58|5042.58|10
1606483940000|2020-11-27 13:32:20|5080.87|5042.87|5081.03|5043.03|5081.07|5043.07|5080.75|5042.75|9
1606483950000|2020-11-27 13:32:30|5080.9|5042.9|5081.01|5043.01|5081.15|5043.15|5080.88|5042.88|9
1606483960000|2020-11-27 13:32:40|5081.02|5043.02|5079.93|5041.93|5081.06|5043.06|5079.89|5041.89|10
1606483970000|2020-11-27 13:32:50|5079.66|5041.66|5078.95|5040.95|5079.67|5041.67|5078.95|5040.95|10
1606483980000|2020-11-27 13:33:00|5078.81|5040.81|5080.09|5042.09|5080.09|5042.09|5078.71|5040.71|10
1606483990000|2020-11-27 13:33:10|5080.74|5042.74|5082.03|5044.03|5082.03|5044.03|5080.74|5042.74|10
1606484000000|2020-11-27 13:33:20|5082.08|5044.08|5081.08|5043.08|5082.08|5044.08|5081.08|5043.08|10
1606484010000|2020-11-27 13:33:30|5081.18|5043.18|5080.72|5042.72|5081.32|5043.32|5080.33|5042.33|10
1606484020000|2020-11-27 13:33:40|5080.77|5042.77|5081.37|5043.37|5081.37|5043.37|5080.77|5042.77|9
1606484030000|2020-11-27 13:33:50|5081.73|5043.73|5085.09|5047.09|5085.09|5047.09|5081.73|5043.73|10
1606484040000|2020-11-27 13:34:00|5085.15|5047.15|5084.07|5046.07|5085.15|5047.15|5084.02|5046.02|10
1606484050000|2020-11-27 13:34:10|5083.59|5045.59|5083.72|5045.72|5083.72|5045.72|5083.51|5045.51|10
1606484060000|2020-11-27 13:34:20|5084.41|5046.41|5084.69|5046.69|5084.83|5046.83|5084.41|5046.41|10
1606484070000|2020-11-27 13:34:30|5084.55|5046.55|5084.9|5046.9|5084.9|5046.9|5084.55|5046.55|10
1606484080000|2020-11-27 13:34:40|5085.06|5047.06|5084.89|5046.89|5085.32|5047.32|5084.89|5046.89|10
1606484090000|2020-11-27 13:34:50|5084.84|5046.84|5083.88|5045.88|5084.84|5046.84|5083.88|5045.88|9
1606484100000|2020-11-27 13:35:00|5083.85|5045.85|5081.05|5043.05|5083.85|5045.85|5081.05|5043.05|9
1606484110000|2020-11-27 13:35:10|5080.97|5042.97|5079.48|5041.48|5080.97|5042.97|5079.48|5041.48|9
1606484120000|2020-11-27 13:35:20|5079.59|5041.59|5082.21|5044.21|5082.21|5044.21|5079.59|5041.59|10
1606484130000|2020-11-27 13:35:30|5082.35|5044.35|5082.47|5044.47|5082.47|5044.47|5081.86|5043.86|10
1606484140000|2020-11-27 13:35:40|5082.74|5044.74|5083.31|5045.31|5083.53|5045.53|5082.74|5044.74|9
1606484150000|2020-11-27 13:35:50|5083.38|5045.38|5084.59|5046.59|5084.59|5046.59|5083.38|5045.38|9
1606484160000|2020-11-27 13:36:00|5085.02|5047.02|5085.11|5047.11|5085.26|5047.26|5084.95|5046.95|10
1606484170000|2020-11-27 13:36:10|5085.1|5047.1|5085.85|5047.85|5085.85|5047.85|5085.04|5047.04|10
1606484180000|2020-11-27 13:36:20|5086.04|5048.04|5086.54|5048.54|5086.54|5048.54|5086|5048|10
1606484190000|2020-11-27 13:36:30|5086.5|5048.5|5088.54|5050.54|5088.54|5050.54|5086.5|5048.5|10
1606484200000|2020-11-27 13:36:40|5088.86|5050.86|5088.97|5050.97|5088.97|5050.97|5088.67|5050.67|10
1606484210000|2020-11-27 13:36:50|5089.47|5051.47|5089.98|5051.98|5089.98|5051.98|5089.47|5051.47|10
1606484220000|2020-11-27 13:37:00|5090.13|5052.13|5090.42|5052.42|5090.45|5052.45|5090.03|5052.03|9
1606484230000|2020-11-27 13:37:10|5090.43|5052.43|5093.07|5055.07|5093.07|5055.07|5090.43|5052.43|10
1606484240000|2020-11-27 13:37:20|5093.47|5055.47|5094.67|5056.67|5094.67|5056.67|5093.47|5055.47|10
1606484250000|2020-11-27 13:37:30|5095.28|5057.28|5094.95|5056.95|5095.59|5057.59|5094.84|5056.84|10
1606484260000|2020-11-27 13:37:40|5094.97|5056.97|5094.28|5056.28|5095.1|5057.1|5094.24|5056.24|10
1606484270000|2020-11-27 13:37:50|5094.37|5056.37|5091.91|5053.91|5094.37|5056.37|5091.91|5053.91|10
1606484280000|2020-11-27 13:38:00|5091.47|5053.47|5089.87|5051.87|5091.47|5053.47|5089.87|5051.87|10
1606484290000|2020-11-27 13:38:10|5089.37|5051.37|5086.88|5048.88|5089.37|5051.37|5086.88|5048.88|10
1606484300000|2020-11-27 13:38:20|5086.67|5048.67|5086.7|5048.7|5086.72|5048.72|5086.29|5048.29|10
1606484310000|2020-11-27 13:38:30|5086.58|5048.58|5087.09|5049.09|5087.09|5049.09|5086.42|5048.42|10
1606484320000|2020-11-27 13:38:40|5087.23|5049.23|5088.64|5050.64|5088.64|5050.64|5087.23|5049.23|10
1606484330000|2020-11-27 13:38:50|5088.69|5050.69|5088.11|5050.11|5088.69|5050.69|5088.11|5050.11|10
1606484340000|2020-11-27 13:39:00|5088.03|5050.03|5087.25|5049.25|5088.03|5050.03|5087.25|5049.25|10
1606484350000|2020-11-27 13:39:10|5087.22|5049.22|5087.12|5049.12|5087.22|5049.22|5086.56|5048.56|10
1606484360000|2020-11-27 13:39:20|5086.96|5048.96|5086.45|5048.45|5087|5049|5086.34|5048.34|10
1606484370000|2020-11-27 13:39:30|5086.4|5048.4|5085.28|5047.28|5086.4|5048.4|5085.28|5047.28|9
1606484380000|2020-11-27 13:39:40|5085.27|5047.27|5084.83|5046.83|5085.48|5047.48|5084.83|5046.83|8
1606484390000|2020-11-27 13:39:50|5084.7|5046.7|5083.49|5045.49|5084.7|5046.7|5083.49|5045.49|10
1606484400000|2020-11-27 13:40:00|5083.46|5045.46|5083.95|5045.95|5084.4|5046.4|5083.42|5045.42|10
1606484410000|2020-11-27 13:40:10|5083.94|5045.94|5083.98|5045.98|5083.98|5045.98|5083.34|5045.34|10
1606484420000|2020-11-27 13:40:20|5084.1|5046.1|5086|5048|5086|5048|5084.1|5046.1|10
1606484430000|2020-11-27 13:40:30|5086.46|5048.46|5088.06|5050.06|5088.06|5050.06|5086.46|5048.46|10
1606484440000|2020-11-27 13:40:40|5088.4|5050.4|5089.24|5051.24|5089.24|5051.24|5088.3|5050.3|8
1606484450000|2020-11-27 13:40:50|5089.31|5051.31|5088.64|5050.64|5089.31|5051.31|5088.64|5050.64|10
1606484460000|2020-11-27 13:41:00|5088.63|5050.63|5088.97|5050.97|5089.09|5051.09|5088.53|5050.53|9
1606484470000|2020-11-27 13:41:10|5089.08|5051.08|5089.21|5051.21|5089.21|5051.21|5088.68|5050.68|10
1606484480000|2020-11-27 13:41:20|5089.4|5051.4|5090.63|5052.63|5090.67|5052.67|5089.13|5051.13|10
1606484490000|2020-11-27 13:41:30|5091.11|5053.11|5095.35|5057.35|5095.35|5057.35|5091.11|5053.11|10
1606484500000|2020-11-27 13:41:40|5095.85|5057.85|5096.54|5058.54|5096.6|5058.6|5095.67|5057.67|10
1606484510000|2020-11-27 13:41:50|5096.52|5058.52|5096.76|5058.76|5097.08|5059.08|5096.49|5058.49|9
1606484520000|2020-11-27 13:42:00|5096.83|5058.83|5097.41|5059.41|5097.41|5059.41|5096.44|5058.44|10
1606484530000|2020-11-27 13:42:10|5097.32|5059.32|5098.32|5060.32|5098.32|5060.32|5097.31|5059.31|10
1606484540000|2020-11-27 13:42:20|5098.35|5060.35|5099.28|5061.28|5099.28|5061.28|5098.29|5060.29|9
1606484550000|2020-11-27 13:42:30|5099.3|5061.3|5096.06|5058.06|5099.3|5061.3|5096.06|5058.06|10
1606484560000|2020-11-27 13:42:40|5096.01|5058.01|5095.07|5057.07|5096.01|5058.01|5095.07|5057.07|10
1606484570000|2020-11-27 13:42:50|5094.89|5056.89|5093|5055|5094.89|5056.89|5093|5055|10
1606484580000|2020-11-27 13:43:00|5092.89|5054.89|5091.44|5053.44|5092.89|5054.89|5091.44|5053.44|9
1606484590000|2020-11-27 13:43:10|5090.9|5052.9|5091.45|5053.45|5091.45|5053.45|5090.27|5052.27|10
1606484600000|2020-11-27 13:43:20|5090.88|5052.88|5090.46|5052.46|5090.99|5052.99|5090.46|5052.46|9
1606484610000|2020-11-27 13:43:30|5089.48|5051.48|5087.04|5049.04|5089.48|5051.48|5087.04|5049.04|10
1606484620000|2020-11-27 13:43:40|5086.8|5048.8|5089.77|5051.77|5089.77|5051.77|5086.8|5048.8|10
1606484630000|2020-11-27 13:43:50|5089.88|5051.88|5088.83|5050.83|5089.94|5051.94|5088.82|5050.82|10
1606484640000|2020-11-27 13:44:00|5088.85|5050.85|5090.56|5052.56|5090.87|5052.87|5088.85|5050.85|9
1606484650000|2020-11-27 13:44:10|5090.67|5052.67|5093.08|5055.08|5093.08|5055.08|5090.67|5052.67|10
1606484660000|2020-11-27 13:44:20|5092.97|5054.97|5092.79|5054.79|5093.6|5055.6|5092.47|5054.47|10
1606484670000|2020-11-27 13:44:30|5092.81|5054.81|5091.95|5053.95|5092.81|5054.81|5091.78|5053.78|10
1606484680000|2020-11-27 13:44:40|5091.93|5053.93|5091.65|5053.65|5092.09|5054.09|5091.65|5053.65|9
1606484690000|2020-11-27 13:44:50|5091.48|5053.48|5091.07|5053.07|5091.48|5053.48|5091.06|5053.06|10
1606484700000|2020-11-27 13:45:00|5091.08|5053.08|5089.83|5051.83|5091.08|5053.08|5089.83|5051.83|10
1606484710000|2020-11-27 13:45:10|5089.74|5051.74|5088.7|5050.7|5089.74|5051.74|5088.7|5050.7|10
1606484720000|2020-11-27 13:45:20|5088.65|5050.65|5087.67|5049.67|5088.65|5050.65|5087.67|5049.67|10
1606484730000|2020-11-27 13:45:30|5087.64|5049.64|5084.94|5046.94|5087.64|5049.64|5084.94|5046.94|9
1606484740000|2020-11-27 13:45:40|5085.05|5047.05|5085.7|5047.7|5085.7|5047.7|5084.78|5046.78|10
1606484750000|2020-11-27 13:45:50|5085.73|5047.73|5085.79|5047.79|5085.94|5047.94|5085.68|5047.68|10
1606484760000|2020-11-27 13:46:00|5085.78|5047.78|5085.04|5047.04|5085.78|5047.78|5084.9|5046.9|10
1606484770000|2020-11-27 13:46:10|5085.19|5047.19|5086.38|5048.38|5086.38|5048.38|5085.19|5047.19|9
1606484780000|2020-11-27 13:46:20|5086.51|5048.51|5088.77|5050.77|5088.77|5050.77|5086.51|5048.51|10
1606484790000|2020-11-27 13:46:30|5089|5051|5091.31|5053.31|5091.31|5053.31|5089|5051|10
1606484800000|2020-11-27 13:46:40|5091.41|5053.41|5093.29|5055.29|5093.29|5055.29|5091.41|5053.41|10
1606484810000|2020-11-27 13:46:50|5093.4|5055.4|5094.91|5056.91|5094.91|5056.91|5093.4|5055.4|10
1606484820000|2020-11-27 13:47:00|5094.61|5056.61|5094.97|5056.97|5094.97|5056.97|5094.06|5056.06|10
1606484830000|2020-11-27 13:47:10|5095.08|5057.08|5096.58|5058.58|5096.61|5058.61|5095.08|5057.08|10
1606484840000|2020-11-27 13:47:20|5096.45|5058.45|5095.91|5057.91|5096.45|5058.45|5095.59|5057.59|9
1606484850000|2020-11-27 13:47:30|5096.01|5058.01|5096.96|5058.96|5097.09|5059.09|5095.78|5057.78|10
1606484860000|2020-11-27 13:47:40|5097.49|5059.49|5100.28|5062.28|5100.43|5062.43|5097.49|5059.49|10
1606484870000|2020-11-27 13:47:50|5100.07|5062.07|5099.65|5061.65|5100.19|5062.19|5099.38|5061.38|10
1606484880000|2020-11-27 13:48:00|5100.12|5062.12|5102.17|5064.17|5102.17|5064.17|5100.12|5062.12|10
1606484890000|2020-11-27 13:48:10|5102.69|5064.69|5104.27|5066.27|5104.27|5066.27|5102.55|5064.55|10
1606484900000|2020-11-27 13:48:20|5104.23|5066.23|5107.15|5069.15|5107.15|5069.15|5104.23|5066.23|10
1606484910000|2020-11-27 13:48:30|5107.27|5069.27|5109.1|5071.1|5109.1|5071.1|5107.27|5069.27|10
1606484920000|2020-11-27 13:48:40|5109.43|5071.43|5109.41|5071.41|5110.08|5072.08|5109.41|5071.41|9
1606484930000|2020-11-27 13:48:50|5109.95|5071.95|5109.01|5071.01|5109.95|5071.95|5108.68|5070.68|10
1606484940000|2020-11-27 13:49:00|5108.89|5070.89|5110.43|5072.43|5110.49|5072.49|5108.89|5070.89|10
1606484950000|2020-11-27 13:49:10|5110.6|5072.6|5110.42|5072.42|5111.04|5073.04|5110.23|5072.23|9
1606484960000|2020-11-27 13:49:20|5110.09|5072.09|5106.85|5068.85|5110.09|5072.09|5106.85|5068.85|10
1606484970000|2020-11-27 13:49:30|5106.35|5068.35|5106.08|5068.08|5106.35|5068.35|5105.89|5067.89|9
1606484980000|2020-11-27 13:49:40|5105.91|5067.91|5105|5067|5106.18|5068.18|5105|5067|9
1606484990000|2020-11-27 13:49:50|5105.14|5067.14|5104.16|5066.16|5105.17|5067.17|5104.15|5066.15|10
1606485000000|2020-11-27 13:50:00|5103.96|5065.96|5102.97|5064.97|5104.05|5066.05|5102.8|5064.8|10
1606485010000|2020-11-27 13:50:10|5102.91|5064.91|5102.35|5064.35|5102.91|5064.91|5102.32|5064.32|9
1606485020000|2020-11-27 13:50:20|5102.4|5064.4|5103.25|5065.25|5103.25|5065.25|5102.39|5064.39|10
1606485030000|2020-11-27 13:50:30|5103.42|5065.42|5103.39|5065.39|5103.62|5065.62|5103.29|5065.29|10
1606485040000|2020-11-27 13:50:40|5103.53|5065.53|5103.12|5065.12|5104.01|5066.01|5103.12|5065.12|10
1606485050000|2020-11-27 13:50:50|5102.87|5064.87|5100.79|5062.79|5102.87|5064.87|5100.79|5062.79|10
1606485060000|2020-11-27 13:51:00|5100.69|5062.69|5099.35|5061.35|5100.69|5062.69|5099.35|5061.35|10
1606485070000|2020-11-27 13:51:10|5099|5061|5097.98|5059.98|5099|5061|5097.98|5059.98|10
1606485080000|2020-11-27 13:51:20|5097.91|5059.91|5097.66|5059.66|5097.91|5059.91|5097.66|5059.66|8
1606485090000|2020-11-27 13:51:30|5097.63|5059.63|5097.11|5059.11|5097.65|5059.65|5097.04|5059.04|10
1606485100000|2020-11-27 13:51:40|5097.33|5059.33|5098.36|5060.36|5098.36|5060.36|5097.33|5059.33|9
1606485110000|2020-11-27 13:51:50|5098.31|5060.31|5096.99|5058.99|5098.31|5060.31|5096.99|5058.99|9
1606485120000|2020-11-27 13:52:00|5096.58|5058.58|5095.63|5057.63|5096.58|5058.58|5095.58|5057.58|9
1606485130000|2020-11-27 13:52:10|5095.68|5057.68|5096.4|5058.4|5096.4|5058.4|5095.68|5057.68|10
1606485140000|2020-11-27 13:52:20|5096.76|5058.76|5098.47|5060.47|5098.47|5060.47|5096.61|5058.61|10
1606485150000|2020-11-27 13:52:30|5098.32|5060.32|5099.27|5061.27|5099.27|5061.27|5098.11|5060.11|9
1606485160000|2020-11-27 13:52:40|5099.28|5061.28|5099.6|5061.6|5099.73|5061.73|5099.28|5061.28|10
1606485170000|2020-11-27 13:52:50|5099.61|5061.61|5099.65|5061.65|5099.74|5061.74|5099.28|5061.28|10
1606485180000|2020-11-27 13:53:00|5099.75|5061.75|5100.32|5062.32|5100.49|5062.49|5099.75|5061.75|9
1606485190000|2020-11-27 13:53:10|5100.22|5062.22|5100.61|5062.61|5100.61|5062.61|5099.71|5061.71|10
1606485200000|2020-11-27 13:53:20|5100.69|5062.69|5104.2|5066.2|5104.2|5066.2|5100.69|5062.69|10
1606485210000|2020-11-27 13:53:30|5104.52|5066.52|5105.82|5067.82|5106.52|5068.52|5104.52|5066.52|10
1606485220000|2020-11-27 13:53:40|5106.13|5068.13|5107.6|5069.6|5107.6|5069.6|5106.13|5068.13|9
1606485230000|2020-11-27 13:53:50|5107.58|5069.58|5106.64|5068.64|5107.58|5069.58|5106.64|5068.64|10
1606485240000|2020-11-27 13:54:00|5106.72|5068.72|5106.18|5068.18|5106.9|5068.9|5106.18|5068.18|10
1606485250000|2020-11-27 13:54:10|5105.6|5067.6|5104.01|5066.01|5105.6|5067.6|5103.83|5065.83|9
1606485260000|2020-11-27 13:54:20|5104.28|5066.28|5100.63|5062.63|5104.28|5066.28|5100.62|5062.62|10
1606485270000|2020-11-27 13:54:30|5100.24|5062.24|5098.97|5060.97|5100.24|5062.24|5098.95|5060.95|10
1606485280000|2020-11-27 13:54:40|5099.19|5061.19|5098.76|5060.76|5099.19|5061.19|5098.76|5060.76|10
1606485290000|2020-11-27 13:54:50|5098.71|5060.71|5097.59|5059.59|5098.84|5060.84|5097.59|5059.59|10
1606485300000|2020-11-27 13:55:00|5096.97|5058.97|5094.34|5056.34|5096.97|5058.97|5094.34|5056.34|10
1606485310000|2020-11-27 13:55:10|5094.36|5056.36|5093.18|5055.18|5094.44|5056.44|5093.18|5055.18|10
1606485320000|2020-11-27 13:55:20|5093.01|5055.01|5091.25|5053.25|5093.01|5055.01|5091.07|5053.07|9
1606485330000|2020-11-27 13:55:30|5091.36|5053.36|5089.95|5051.95|5091.36|5053.36|5089.95|5051.95|10
1606485340000|2020-11-27 13:55:40|5089.94|5051.94|5085.94|5047.94|5089.94|5051.94|5085.94|5047.94|10
1606485350000|2020-11-27 13:55:50|5085.91|5047.91|5080.94|5042.94|5085.91|5047.91|5080.94|5042.94|10
1606485360000|2020-11-27 13:56:00|5080.08|5042.08|5080.28|5042.28|5080.82|5042.82|5079.95|5041.95|10
1606485370000|2020-11-27 13:56:10|5080.21|5042.21|5079.99|5041.99|5080.61|5042.61|5079.86|5041.86|9
1606485380000|2020-11-27 13:56:20|5079.95|5041.95|5080.42|5042.42|5080.73|5042.73|5079.95|5041.95|10
1606485390000|2020-11-27 13:56:30|5080.1|5042.1|5080.4|5042.4|5080.56|5042.56|5080.01|5042.01|10
1606485400000|2020-11-27 13:56:40|5080.62|5042.62|5079.37|5041.37|5080.62|5042.62|5079.24|5041.24|10
1606485410000|2020-11-27 13:56:50|5079.08|5041.08|5075.89|5037.89|5079.08|5041.08|5075.89|5037.89|10
1606485420000|2020-11-27 13:57:00|5075.68|5037.68|5071.35|5033.35|5075.68|5037.68|5071.35|5033.35|10
1606485430000|2020-11-27 13:57:10|5071.18|5033.18|5071.15|5033.15|5072.15|5034.15|5071.11|5033.11|10
1606485440000|2020-11-27 13:57:20|5071.53|5033.53|5072.44|5034.44|5072.44|5034.44|5071.53|5033.53|10
1606485450000|2020-11-27 13:57:30|5072.3|5034.3|5070.62|5032.62|5072.32|5034.32|5070.62|5032.62|9
1606485460000|2020-11-27 13:57:40|5070.4|5032.4|5069.86|5031.86|5070.4|5032.4|5069.36|5031.36|10
1606485470000|2020-11-27 13:57:50|5069.81|5031.81|5071.11|5033.11|5071.33|5033.33|5069.81|5031.81|9
1606485480000|2020-11-27 13:58:00|5071.74|5033.74|5071.54|5033.54|5071.74|5033.74|5071.09|5033.09|9
1606485490000|2020-11-27 13:58:10|5072.28|5034.28|5073.13|5035.13|5073.13|5035.13|5071.59|5033.59|10
1606485500000|2020-11-27 13:58:20|5073.29|5035.29|5074.21|5036.21|5074.65|5036.65|5073.29|5035.29|10
1606485510000|2020-11-27 13:58:30|5074.37|5036.37|5075.82|5037.82|5075.82|5037.82|5074.37|5036.37|10
1606485520000|2020-11-27 13:58:40|5075.89|5037.89|5075.98|5037.98|5076.4|5038.4|5075.77|5037.77|10
1606485530000|2020-11-27 13:58:50|5075.99|5037.99|5075.07|5037.07|5075.99|5037.99|5075.07|5037.07|9
1606485540000|2020-11-27 13:59:00|5075.06|5037.06|5074.76|5036.76|5075.06|5037.06|5074.75|5036.75|10
1606485550000|2020-11-27 13:59:10|5074.84|5036.84|5073.18|5035.18|5074.95|5036.95|5073.15|5035.15|9
1606485560000|2020-11-27 13:59:20|5073.02|5035.02|5071.66|5033.66|5073.02|5035.02|5071.66|5033.66|10
1606485570000|2020-11-27 13:59:30|5071.5|5033.5|5069.14|5031.14|5071.5|5033.5|5068.07|5030.07|10
1606485580000|2020-11-27 13:59:40|5069.29|5031.29|5070.22|5032.22|5070.23|5032.23|5069.16|5031.16|10
1606485590000|2020-11-27 13:59:50|5070.28|5032.28|5071.45|5033.45|5071.66|5033.66|5070.28|5032.28|10
1606485600000|2020-11-27 14:00:00|5071.66|5033.66|5072.93|5034.93|5073.05|5035.05|5071.66|5033.66|10
1606485610000|2020-11-27 14:00:10|5072.71|5034.71|5071.79|5033.79|5072.71|5034.71|5071.79|5033.79|10
1606485620000|2020-11-27 14:00:20|5071.77|5033.77|5072.71|5034.71|5072.71|5034.71|5071.57|5033.57|10
1606485630000|2020-11-27 14:00:30|5072.31|5034.31|5071.22|5033.22|5072.31|5034.31|5071.22|5033.22|9
1606485640000|2020-11-27 14:00:40|5071.43|5033.43|5071.62|5033.62|5071.62|5033.62|5071.15|5033.15|9
1606485650000|2020-11-27 14:00:50|5071.58|5033.58|5070.9|5032.9|5071.58|5033.58|5070.88|5032.88|10
1606485660000|2020-11-27 14:01:00|5070.64|5032.64|5070.5|5032.5|5070.88|5032.88|5070.34|5032.34|9
1606485670000|2020-11-27 14:01:10|5070.46|5032.46|5070.12|5032.12|5070.46|5032.46|5069.72|5031.72|10
1606485680000|2020-11-27 14:01:20|5070.14|5032.14|5072.51|5034.51|5072.62|5034.62|5070.14|5032.14|10
1606485690000|2020-11-27 14:01:30|5072.59|5034.59|5073.12|5035.12|5073.75|5035.75|5072.59|5034.59|10
1606485700000|2020-11-27 14:01:40|5073.11|5035.11|5073.13|5035.13|5073.75|5035.75|5072.86|5034.86|10
1606485710000|2020-11-27 14:01:50|5072.94|5034.94|5071.92|5033.92|5072.94|5034.94|5071.92|5033.92|10
1606485720000|2020-11-27 14:02:00|5071.65|5033.65|5070.69|5032.69|5071.68|5033.68|5070.66|5032.66|10
1606485730000|2020-11-27 14:02:10|5070.35|5032.35|5069.45|5031.45|5070.35|5032.35|5069.3|5031.3|9
1606485740000|2020-11-27 14:02:20|5069.35|5031.35|5067.75|5029.75|5069.35|5031.35|5067.5|5029.5|10
1606485750000|2020-11-27 14:02:30|5068.07|5030.07|5067.63|5029.63|5068.07|5030.07|5067.15|5029.15|10
1606485760000|2020-11-27 14:02:40|5067.44|5029.44|5063.54|5025.54|5067.44|5029.44|5063.54|5025.54|10
1606485770000|2020-11-27 14:02:50|5063.27|5025.27|5062.54|5024.54|5063.27|5025.27|5062.54|5024.54|10
1606485780000|2020-11-27 14:03:00|5062.5|5024.5|5061.93|5023.93|5062.5|5024.5|5061.7|5023.7|10
1606485790000|2020-11-27 14:03:10|5062.15|5024.15|5061.87|5023.87|5062.31|5024.31|5061.6|5023.6|10
1606485800000|2020-11-27 14:03:20|5061.86|5023.86|5061.99|5023.99|5062.22|5024.22|5061.84|5023.84|10
1606485810000|2020-11-27 14:03:30|5061.88|5023.88|5062.04|5024.04|5062.04|5024.04|5061.68|5023.68|10
1606485820000|2020-11-27 14:03:40|5062.39|5024.39|5063.16|5025.16|5063.28|5025.28|5062.39|5024.39|10
1606485830000|2020-11-27 14:03:50|5063.17|5025.17|5064.05|5026.05|5064.05|5026.05|5063.17|5025.17|9
1606485840000|2020-11-27 14:04:00|5064.12|5026.12|5065.36|5027.36|5065.47|5027.47|5064.12|5026.12|9
1606485850000|2020-11-27 14:04:10|5064.68|5026.68|5064.11|5026.11|5064.71|5026.71|5064.04|5026.04|10
1606485860000|2020-11-27 14:04:20|5064.1|5026.1|5064.02|5026.02|5064.72|5026.72|5063.9|5025.9|10
1606485870000|2020-11-27 14:04:30|5063.96|5025.96|5062.83|5024.83|5064.06|5026.06|5062.83|5024.83|10
1606485880000|2020-11-27 14:04:40|5062.88|5024.88|5062.99|5024.99|5063.39|5025.39|5062.88|5024.88|10
1606485890000|2020-11-27 14:04:50|5062.97|5024.97|5059.94|5021.94|5062.97|5024.97|5059.85|5021.85|10
1606485900000|2020-11-27 14:05:00|5059.63|5021.63|5056.24|5018.24|5059.63|5021.63|5056.24|5018.24|10
1606485910000|2020-11-27 14:05:10|5055.96|5017.96|5051.29|5013.29|5055.96|5017.96|5051.29|5013.29|9
1606485920000|2020-11-27 14:05:20|5050.62|5012.62|5047.88|5009.88|5050.62|5012.62|5047.75|5009.75|10
1606485930000|2020-11-27 14:05:30|5047.27|5009.27|5044.3|5006.3|5047.27|5009.27|5044.3|5006.3|10
1606485940000|2020-11-27 14:05:40|5043.51|5005.51|5042.46|5004.46|5044.07|5006.07|5042.46|5004.46|10
1606485950000|2020-11-27 14:05:50|5042.57|5004.57|5042.09|5004.09|5043.89|5005.89|5042.09|5004.09|10
1606485960000|2020-11-27 14:06:00|5042.15|5004.15|5041.28|5003.28|5042.2|5004.2|5041.13|5003.13|10
1606485970000|2020-11-27 14:06:10|5041.81|5003.81|5038.93|5000.93|5041.81|5003.81|5038.93|5000.93|10
1606485980000|2020-11-27 14:06:20|5038.47|5000.47|5034.75|4996.75|5038.47|5000.47|5034.39|4996.39|10
1606485990000|2020-11-27 14:06:30|5035.42|4997.42|5035.9|4997.9|5036.32|4998.32|5034.74|4996.74|10
1606486000000|2020-11-27 14:06:40|5035.98|4997.98|5035.42|4997.42|5035.98|4997.98|5034.99|4996.99|10
1606486010000|2020-11-27 14:06:50|5035.93|4997.93|5035.87|4997.87|5037.7|4999.7|5035.87|4997.87|9
1606486020000|2020-11-27 14:07:00|5035.85|4997.85|5035.69|4997.69|5036.02|4998.02|5035.52|4997.52|10
1606486030000|2020-11-27 14:07:10|5035.7|4997.7|5033.41|4995.41|5035.7|4997.7|5033.38|4995.38|9
1606486040000|2020-11-27 14:07:20|5033.11|4995.11|5031.86|4993.86|5033.11|4995.11|5031.41|4993.41|9
1606486050000|2020-11-27 14:07:30|5031.82|4993.82|5027.31|4989.31|5031.82|4993.82|5027.31|4989.31|10
1606486060000|2020-11-27 14:07:40|5026.85|4988.85|5023.37|4985.37|5026.85|4988.85|5023.37|4985.37|10
1606486070000|2020-11-27 14:07:50|5022.33|4984.33|5020.1|4982.1|5022.33|4984.33|5020.1|4982.1|10
1606486080000|2020-11-27 14:08:00|5020.09|4982.09|5019.76|4981.76|5020.84|4982.84|5019.49|4981.49|10
1606486090000|2020-11-27 14:08:10|5019.83|4981.83|5017.88|4979.88|5019.83|4981.83|5017.88|4979.88|10
1606486100000|2020-11-27 14:08:20|5017.09|4979.09|5010.39|4972.39|5017.09|4979.09|5010.39|4972.39|10
1606486110000|2020-11-27 14:08:30|5009.21|4971.21|5011.96|4973.96|5011.96|4973.96|5009.21|4971.21|10
1606486120000|2020-11-27 14:08:40|5011.42|4973.42|5010.34|4972.34|5011.69|4973.69|5010.34|4972.34|10
1606486130000|2020-11-27 14:08:50|5009.79|4971.79|5005.99|4967.99|5009.79|4971.79|5005.89|4967.89|9
1606486140000|2020-11-27 14:09:00|5006.11|4968.11|5007.56|4969.56|5007.56|4969.56|5005.48|4967.48|10
1606486150000|2020-11-27 14:09:10|5008.12|4970.12|5012.55|4974.55|5012.55|4974.55|5008.12|4970.12|10
1606486160000|2020-11-27 14:09:20|5012.46|4974.46|5010.61|4972.61|5013.95|4975.95|5010.61|4972.61|10
1606486170000|2020-11-27 14:09:30|5010.55|4972.55|5009.96|4971.96|5010.55|4972.55|5008.96|4970.96|10
1606486180000|2020-11-27 14:09:40|5010.15|4972.15|5010.5|4972.5|5010.5|4972.5|5010.09|4972.09|10
1606486190000|2020-11-27 14:09:50|5010.09|4972.09|5011.83|4973.83|5011.83|4973.83|5009.86|4971.86|10
1606486200000|2020-11-27 14:10:00|5011.88|4973.88|5012.42|4974.42|5012.42|4974.42|5011.84|4973.84|10
1606486210000|2020-11-27 14:10:10|5012.43|4974.43|5018.16|4980.16|5018.25|4980.25|5012.43|4974.43|10
1606486220000|2020-11-27 14:10:20|5018.12|4980.12|5018.18|4980.18|5018.56|4980.56|5017.88|4979.88|9
1606486230000|2020-11-27 14:10:30|5018.22|4980.22|5019.08|4981.08|5019.88|4981.88|5018.22|4980.22|9
1606486240000|2020-11-27 14:10:40|5019.21|4981.21|5018.48|4980.48|5019.39|4981.39|5018.41|4980.41|10
1606486250000|2020-11-27 14:10:50|5018.31|4980.31|5015.48|4977.48|5018.31|4980.31|5015.48|4977.48|10
1606486260000|2020-11-27 14:11:00|5014.99|4976.99|5013.49|4975.49|5014.99|4976.99|5013.49|4975.49|9
1606486270000|2020-11-27 14:11:10|5013.5|4975.5|5013.29|4975.29|5013.79|4975.79|5012.79|4974.79|10
1606486280000|2020-11-27 14:11:20|5013.33|4975.33|5014.76|4976.76|5014.87|4976.87|5013.33|4975.33|10
1606486290000|2020-11-27 14:11:30|5015.03|4977.03|5015.58|4977.58|5015.58|4977.58|5014.41|4976.41|10
1606486300000|2020-11-27 14:11:40|5015.52|4977.52|5017.36|4979.36|5017.36|4979.36|5015.52|4977.52|10
1606486310000|2020-11-27 14:11:50|5017.72|4979.72|5019.31|4981.31|5019.31|4981.31|5017.72|4979.72|10
1606486320000|2020-11-27 14:12:00|5019.52|4981.52|5019.87|4981.87|5019.97|4981.97|5019.33|4981.33|10
1606486330000|2020-11-27 14:12:10|5020.18|4982.18|5018.91|4980.91|5020.19|4982.19|5018.56|4980.56|10
1606486340000|2020-11-27 14:12:20|5019|4981|5019.67|4981.67|5019.94|4981.94|5019|4981|10
1606486350000|2020-11-27 14:12:30|5019.14|4981.14|5018.68|4980.68|5019.28|4981.28|5018.68|4980.68|10
1606486360000|2020-11-27 14:12:40|5018.74|4980.74|5019.39|4981.39|5019.73|4981.73|5018.64|4980.64|10
1606486370000|2020-11-27 14:12:50|5019.16|4981.16|5018.24|4980.24|5019.16|4981.16|5018.08|4980.08|10
1606486380000|2020-11-27 14:13:00|5018.27|4980.27|5017.55|4979.55|5018.27|4980.27|5017.55|4979.55|10
1606486390000|2020-11-27 14:13:10|5017.31|4979.31|5020.45|4982.45|5020.45|4982.45|5017.23|4979.23|10
1606486400000|2020-11-27 14:13:20|5020.59|4982.59|5021.87|4983.87|5021.87|4983.87|5020.59|4982.59|10
1606486410000|2020-11-27 14:13:30|5021.85|4983.85|5022.37|4984.37|5022.39|4984.39|5021.85|4983.85|10
1606486420000|2020-11-27 14:13:40|5022.74|4984.74|5022.76|4984.76|5023.03|4985.03|5022.6|4984.6|10
1606486430000|2020-11-27 14:13:50|5022.72|4984.72|5020.66|4982.66|5022.72|4984.72|5020.66|4982.66|10
1606486440000|2020-11-27 14:14:00|5020.61|4982.61|5018.22|4980.22|5020.64|4982.64|5018.22|4980.22|10
1606486450000|2020-11-27 14:14:10|5017.92|4979.92|5018.06|4980.06|5018.45|4980.45|5017.64|4979.64|10
1606486460000|2020-11-27 14:14:20|5018.23|4980.23|5017.5|4979.5|5018.23|4980.23|5017.5|4979.5|10
1606486470000|2020-11-27 14:14:30|5017.61|4979.61|5018.57|4980.57|5019.58|4981.58|5017.61|4979.61|10
1606486480000|2020-11-27 14:14:40|5018.63|4980.63|5019.44|4981.44|5019.51|4981.51|5018.63|4980.63|10
1606486490000|2020-11-27 14:14:50|5019.62|4981.62|5020.04|4982.04|5020.15|4982.15|5019.62|4981.62|10
1606486500000|2020-11-27 14:15:00|5020.2|4982.2|5019.18|4981.18|5020.36|4982.36|5019.18|4981.18|9
1606486510000|2020-11-27 14:15:10|5019.36|4981.36|5020.69|4982.69|5020.69|4982.69|5019.36|4981.36|10
1606486520000|2020-11-27 14:15:20|5020.77|4982.77|5022.67|4984.67|5022.68|4984.68|5020.77|4982.77|10
1606486530000|2020-11-27 14:15:30|5023.03|4985.03|5024.06|4986.06|5024.17|4986.17|5023.03|4985.03|9
1606486540000|2020-11-27 14:15:40|5024.02|4986.02|5023.6|4985.6|5024.14|4986.14|5023.6|4985.6|9
1606486550000|2020-11-27 14:15:50|5023.52|4985.52|5024.12|4986.12|5024.12|4986.12|5023.52|4985.52|10
1606486560000|2020-11-27 14:16:00|5024.39|4986.39|5024.3|4986.3|5024.39|4986.39|5024.03|4986.03|8
1606486570000|2020-11-27 14:16:10|5024.37|4986.37|5023.94|4985.94|5024.37|4986.37|5023.81|4985.81|10
1606486580000|2020-11-27 14:16:20|5024.13|4986.13|5023.02|4985.02|5024.13|4986.13|5023.02|4985.02|9
1606486590000|2020-11-27 14:16:30|5022.84|4984.84|5020.49|4982.49|5022.84|4984.84|5020.49|4982.49|10
1606486600000|2020-11-27 14:16:40|5020.31|4982.31|5015.28|4977.28|5020.31|4982.31|5015.28|4977.28|10
1606486610000|2020-11-27 14:16:50|5014.8|4976.8|5011.36|4973.36|5014.8|4976.8|5011.36|4973.36|10
1606486620000|2020-11-27 14:17:00|5011.64|4973.64|5009.74|4971.74|5011.94|4973.94|5009.59|4971.59|10
1606486630000|2020-11-27 14:17:10|5009.18|4971.18|5011.16|4973.16|5011.16|4973.16|5009.18|4971.18|10
1606486640000|2020-11-27 14:17:20|5011.65|4973.65|5013.6|4975.6|5014.07|4976.07|5011.65|4973.65|10
1606486650000|2020-11-27 14:17:30|5013.4|4975.4|5016.31|4978.31|5016.31|4978.31|5013.4|4975.4|10
1606486660000|2020-11-27 14:17:40|5016.61|4978.61|5019.56|4981.56|5019.57|4981.57|5016.61|4978.61|10
1606486670000|2020-11-27 14:17:50|5020.41|4982.41|5022.44|4984.44|5022.44|4984.44|5020.41|4982.41|10
1606486680000|2020-11-27 14:18:00|5022.7|4984.7|5027.51|4989.51|5027.51|4989.51|5022.7|4984.7|10
1606486690000|2020-11-27 14:18:10|5027.76|4989.76|5028.82|4990.82|5029.07|4991.07|5027.76|4989.76|10
1606486700000|2020-11-27 14:18:20|5028.64|4990.64|5028.71|4990.71|5028.75|4990.75|5028.15|4990.15|10
1606486710000|2020-11-27 14:18:30|5028.95|4990.95|5030.56|4992.56|5030.56|4992.56|5028.74|4990.74|10
1606486720000|2020-11-27 14:18:40|5030.77|4992.77|5032.15|4994.15|5032.15|4994.15|5030.77|4992.77|10
1606486730000|2020-11-27 14:18:50|5031.94|4993.94|5033.96|4995.96|5033.96|4995.96|5031.94|4993.94|10
1606486740000|2020-11-27 14:19:00|5034.05|4996.05|5032.81|4994.81|5034.17|4996.17|5032.81|4994.81|10
1606486750000|2020-11-27 14:19:10|5032.87|4994.87|5033.02|4995.02|5033.02|4995.02|5032.18|4994.18|10
1606486760000|2020-11-27 14:19:20|5032.83|4994.83|5033.31|4995.31|5033.63|4995.63|5032.83|4994.83|9
1606486770000|2020-11-27 14:19:30|5033.54|4995.54|5034.87|4996.87|5035.1|4997.1|5033.54|4995.54|10
1606486780000|2020-11-27 14:19:40|5034.91|4996.91|5036|4998|5036|4998|5034.91|4996.91|10
1606486790000|2020-11-27 14:19:50|5036.43|4998.43|5038.45|5000.45|5038.45|5000.45|5036.36|4998.36|10
1606486800000|2020-11-27 14:20:00|5038.44|5000.44|5038.49|5000.49|5038.9|5000.9|5038.44|5000.44|10
1606486810000|2020-11-27 14:20:10|5038.67|5000.67|5038.74|5000.74|5038.9|5000.9|5038.41|5000.41|9
1606486820000|2020-11-27 14:20:20|5038.88|5000.88|5038.3|5000.3|5038.88|5000.88|5038.23|5000.23|10
1606486830000|2020-11-27 14:20:30|5038.12|5000.12|5036.51|4998.51|5038.12|5000.12|5036.51|4998.51|9
1606486840000|2020-11-27 14:20:40|5036.29|4998.29|5033.55|4995.55|5036.41|4998.41|5033.55|4995.55|9
1606486850000|2020-11-27 14:20:50|5033.77|4995.77|5034.2|4996.2|5034.2|4996.2|5033.05|4995.05|10
1606486860000|2020-11-27 14:21:00|5033.71|4995.71|5036.61|4998.61|5036.61|4998.61|5033.71|4995.71|10
1606486870000|2020-11-27 14:21:10|5037|4999|5038.71|5000.71|5038.71|5000.71|5037|4999|10
1606486880000|2020-11-27 14:21:20|5038.87|5000.87|5039.84|5001.84|5039.84|5001.84|5038.71|5000.71|10
1606486890000|2020-11-27 14:21:30|5039.76|5001.76|5037.98|4999.98|5039.76|5001.76|5037.98|4999.98|10
1606486900000|2020-11-27 14:21:40|5037.39|4999.39|5033.81|4995.81|5037.55|4999.55|5033.81|4995.81|10
1606486910000|2020-11-27 14:21:50|5033.66|4995.66|5033.22|4995.22|5033.66|4995.66|5032.98|4994.98|10
1606486920000|2020-11-27 14:22:00|5033.57|4995.57|5033.33|4995.33|5033.76|4995.76|5033.27|4995.27|9
1606486930000|2020-11-27 14:22:10|5033.56|4995.56|5032.61|4994.61|5033.56|4995.56|5032.61|4994.61|10
1606486940000|2020-11-27 14:22:20|5032.53|4994.53|5035.32|4997.32|5035.32|4997.32|5032.53|4994.53|10
1606486950000|2020-11-27 14:22:30|5035.67|4997.67|5036.85|4998.85|5036.86|4998.86|5035.67|4997.67|10
1606486960000|2020-11-27 14:22:40|5037.09|4999.09|5037.73|4999.73|5037.73|4999.73|5037.09|4999.09|9
1606486970000|2020-11-27 14:22:50|5037.9|4999.9|5037.88|4999.88|5038.01|5000.01|5037.8|4999.8|8
1606486980000|2020-11-27 14:23:00|5037.68|4999.68|5038.06|5000.06|5038.25|5000.25|5037.67|4999.67|10
1606486990000|2020-11-27 14:23:10|5038.02|5000.02|5038.69|5000.69|5038.88|5000.88|5037.92|4999.92|9
1606487000000|2020-11-27 14:23:20|5039.14|5001.14|5038.9|5000.9|5039.49|5001.49|5038.86|5000.86|10
1606487010000|2020-11-27 14:23:30|5038.95|5000.95|5038.88|5000.88|5039.02|5001.02|5038.66|5000.66|9
1606487020000|2020-11-27 14:23:40|5038.73|5000.73|5037.8|4999.8|5038.77|5000.77|5037.8|4999.8|10
1606487030000|2020-11-27 14:23:50|5037.18|4999.18|5034.22|4996.22|5037.18|4999.18|5034.22|4996.22|9
1606487040000|2020-11-27 14:24:00|5034.11|4996.11|5033.53|4995.53|5034.11|4996.11|5033.53|4995.53|10
1606487050000|2020-11-27 14:24:10|5033.88|4995.88|5035.84|4997.84|5035.84|4997.84|5033.88|4995.88|9
1606487060000|2020-11-27 14:24:20|5035.92|4997.92|5037.09|4999.09|5037.14|4999.14|5035.92|4997.92|10
1606487070000|2020-11-27 14:24:30|5036.76|4998.76|5037.63|4999.63|5037.66|4999.66|5036.76|4998.76|9
1606487080000|2020-11-27 14:24:40|5037.72|4999.72|5038.73|5000.73|5038.73|5000.73|5037.72|4999.72|9
1606487090000|2020-11-27 14:24:50|5038.69|5000.69|5038.99|5000.99|5038.99|5000.99|5038.39|5000.39|10
1606487100000|2020-11-27 14:25:00|5039.1|5001.1|5039.99|5001.99|5040.06|5002.06|5039.1|5001.1|10
1606487110000|2020-11-27 14:25:10|5040.2|5002.2|5040.91|5002.91|5040.91|5002.91|5040.09|5002.09|10
1606487120000|2020-11-27 14:25:20|5041.08|5003.08|5039.08|5001.08|5041.08|5003.08|5039.08|5001.08|10
1606487130000|2020-11-27 14:25:30|5038.82|5000.82|5037.16|4999.16|5038.95|5000.95|5037.12|4999.12|10
1606487140000|2020-11-27 14:25:40|5037.17|4999.17|5037.25|4999.25|5037.25|4999.25|5036.89|4998.89|10
1606487150000|2020-11-27 14:25:50|5037.42|4999.42|5036.48|4998.48|5037.42|4999.42|5036.48|4998.48|10
1606487160000|2020-11-27 14:26:00|5036.37|4998.37|5035.55|4997.55|5036.37|4998.37|5035.55|4997.55|9
1606487170000|2020-11-27 14:26:10|5035.48|4997.48|5031.46|4993.46|5035.48|4997.48|5031.46|4993.46|10
1606487180000|2020-11-27 14:26:20|5031.35|4993.35|5029.11|4991.11|5031.35|4993.35|5029.06|4991.06|10
1606487190000|2020-11-27 14:26:30|5029.26|4991.26|5028.58|4990.58|5029.26|4991.26|5028.58|4990.58|10
1606487200000|2020-11-27 14:26:40|5028.54|4990.54|5027.18|4989.18|5028.54|4990.54|5027.18|4989.18|10
1606487210000|2020-11-27 14:26:50|5026.27|4988.27|5024.87|4986.87|5026.27|4988.27|5024.41|4986.41|9
1606487220000|2020-11-27 14:27:00|5025.06|4987.06|5024.04|4986.04|5025.06|4987.06|5024.04|4986.04|10
1606487230000|2020-11-27 14:27:10|5023.05|4985.05|5021.56|4983.56|5023.1|4985.1|5021.55|4983.55|10
1606487240000|2020-11-27 14:27:20|5021.11|4983.11|5024.37|4986.37|5024.37|4986.37|5021.11|4983.11|9
1606487250000|2020-11-27 14:27:30|5023.88|4985.88|5023.96|4985.96|5024.53|4986.53|5023.88|4985.88|10
1606487260000|2020-11-27 14:27:40|5023.41|4985.41|5023|4985|5023.41|4985.41|5022.86|4984.86|10
1606487270000|2020-11-27 14:27:50|5023.67|4985.67|5023.67|4985.67|5023.74|4985.74|5023.45|4985.45|10
1606487280000|2020-11-27 14:28:00|5023.86|4985.86|5027.43|4989.43|5027.43|4989.43|5023.86|4985.86|10
1606487290000|2020-11-27 14:28:10|5027.58|4989.58|5028.4|4990.4|5029.26|4991.26|5027.58|4989.58|10
1606487300000|2020-11-27 14:28:20|5028.42|4990.42|5027.81|4989.81|5028.91|4990.91|5027.81|4989.81|10
1606487310000|2020-11-27 14:28:30|5027.71|4989.71|5029.46|4991.46|5029.46|4991.46|5027.63|4989.63|10
1606487320000|2020-11-27 14:28:40|5029.63|4991.63|5029.95|4991.95|5030.32|4992.32|5029.63|4991.63|10
1606487330000|2020-11-27 14:28:50|5029.88|4991.88|5028.76|4990.76|5029.88|4991.88|5028.76|4990.76|10
1606487340000|2020-11-27 14:29:00|5028.6|4990.6|5028.14|4990.14|5028.69|4990.69|5028.03|4990.03|10
1606487350000|2020-11-27 14:29:10|5028.09|4990.09|5027.5|4989.5|5028.09|4990.09|5027.5|4989.5|10
1606487360000|2020-11-27 14:29:20|5027.49|4989.49|5025.73|4987.73|5027.49|4989.49|5025.73|4987.73|10
1606487370000|2020-11-27 14:29:30|5025.69|4987.69|5026.48|4988.48|5026.48|4988.48|5025.36|4987.36|10
1606487380000|2020-11-27 14:29:40|5026.75|4988.75|5028.04|4990.04|5028.04|4990.04|5026.73|4988.73|10
1606487390000|2020-11-27 14:29:50|5027.84|4989.84|5031.08|4993.08|5031.08|4993.08|5027.84|4989.84|10
1606487400000|2020-11-27 14:30:00|5031.07|4993.07|5032.38|4994.38|5032.38|4994.38|5031.07|4993.07|10
1606487410000|2020-11-27 14:30:10|5032.53|4994.53|5034.66|4996.66|5034.89|4996.89|5032.53|4994.53|10
1606487420000|2020-11-27 14:30:20|5034.68|4996.68|5036.05|4998.05|5036.08|4998.08|5034.68|4996.68|10
1606487430000|2020-11-27 14:30:30|5036.23|4998.23|5037.87|4999.87|5037.94|4999.94|5036.23|4998.23|10
1606487440000|2020-11-27 14:30:40|5037.89|4999.89|5040.73|5002.73|5040.73|5002.73|5037.89|4999.89|10
1606487450000|2020-11-27 14:30:50|5041.43|5003.43|5043.37|5005.37|5043.37|5005.37|5041.43|5003.43|10
1606487460000|2020-11-27 14:31:00|5043.07|5005.07|5043.51|5005.51|5044.61|5006.61|5042.98|5004.98|10
1606487470000|2020-11-27 14:31:10|5043.07|5005.07|5039.68|5001.68|5043.07|5005.07|5039.68|5001.68|9
1606487480000|2020-11-27 14:31:20|5039.75|5001.75|5038.65|5000.65|5039.75|5001.75|5038.53|5000.53|10
1606487490000|2020-11-27 14:31:30|5038.45|5000.45|5039.08|5001.08|5039.08|5001.08|5038.21|5000.21|10
1606487500000|2020-11-27 14:31:40|5039.82|5001.82|5042.86|5004.86|5042.86|5004.86|5039.82|5001.82|10
1606487510000|2020-11-27 14:31:50|5043.16|5005.16|5043.78|5005.78|5043.78|5005.78|5043.11|5005.11|10
1606487520000|2020-11-27 14:32:00|5043.81|5005.81|5041.45|5003.45|5043.81|5005.81|5041.45|5003.45|10
1606487530000|2020-11-27 14:32:10|5041.03|5003.03|5038.29|5000.29|5041.03|5003.03|5038.29|5000.29|10
1606487540000|2020-11-27 14:32:20|5038.15|5000.15|5035.37|4997.37|5038.15|5000.15|5035.37|4997.37|10
1606487550000|2020-11-27 14:32:30|5035.69|4997.69|5035.78|4997.78|5035.89|4997.89|5035.65|4997.65|7
1606487560000|2020-11-27 14:32:40|5035.9|4997.9|5036.73|4998.73|5036.73|4998.73|5035.9|4997.9|10
1606487570000|2020-11-27 14:32:50|5036.64|4998.64|5037.48|4999.48|5037.48|4999.48|5036.64|4998.64|10
1606487580000|2020-11-27 14:33:00|5037.56|4999.56|5039.53|5001.53|5039.56|5001.56|5037.56|4999.56|10
1606487590000|2020-11-27 14:33:10|5039.43|5001.43|5039.17|5001.17|5039.61|5001.61|5039.12|5001.12|10
1606487600000|2020-11-27 14:33:20|5039.04|5001.04|5037.28|4999.28|5039.12|5001.12|5037.28|4999.28|10
1606487610000|2020-11-27 14:33:30|5037.21|4999.21|5036.41|4998.41|5037.34|4999.34|5036.25|4998.25|10
1606487620000|2020-11-27 14:33:40|5036.35|4998.35|5035.67|4997.67|5036.39|4998.39|5035.39|4997.39|10
1606487630000|2020-11-27 14:33:50|5035.74|4997.74|5036.78|4998.78|5036.96|4998.96|5035.61|4997.61|10
1606487640000|2020-11-27 14:34:00|5036.88|4998.88|5037.12|4999.12|5037.17|4999.17|5036.85|4998.85|10
1606487650000|2020-11-27 14:34:10|5037.6|4999.6|5038.18|5000.18|5038.18|5000.18|5037.48|4999.48|10
1606487660000|2020-11-27 14:34:20|5038.53|5000.53|5039.36|5001.36|5039.41|5001.41|5038.53|5000.53|10
1606487670000|2020-11-27 14:34:30|5039.05|5001.05|5038.25|5000.25|5039.12|5001.12|5038.25|5000.25|10
1606487680000|2020-11-27 14:34:40|5038.26|5000.26|5036.69|4998.69|5038.26|5000.26|5036.69|4998.69|9
1606487690000|2020-11-27 14:34:50|5036.73|4998.73|5036.46|4998.46|5036.77|4998.77|5036.36|4998.36|10
1606487700000|2020-11-27 14:35:00|5036.49|4998.49|5036.61|4998.61|5037.17|4999.17|5036.49|4998.49|10
1606487710000|2020-11-27 14:35:10|5036.48|4998.48|5036.61|4998.61|5036.61|4998.61|5036.4|4998.4|9
1606487720000|2020-11-27 14:35:20|5037.02|4999.02|5037.42|4999.42|5037.56|4999.56|5037.02|4999.02|10
1606487730000|2020-11-27 14:35:30|5037.21|4999.21|5036.38|4998.38|5037.21|4999.21|5036.37|4998.37|9
1606487740000|2020-11-27 14:35:40|5036.29|4998.29|5034.89|4996.89|5036.29|4998.29|5034.88|4996.88|10
1606487750000|2020-11-27 14:35:50|5034.68|4996.68|5031.52|4993.52|5034.68|4996.68|5031.52|4993.52|9
1606487760000|2020-11-27 14:36:00|5030.97|4992.97|5031.19|4993.19|5031.19|4993.19|5030.72|4992.72|10
1606487770000|2020-11-27 14:36:10|5031.31|4993.31|5031.48|4993.48|5031.61|4993.61|5031.21|4993.21|10
1606487780000|2020-11-27 14:36:20|5031.55|4993.55|5032.17|4994.17|5032.33|4994.33|5031.49|4993.49|10
1606487790000|2020-11-27 14:36:30|5032.06|4994.06|5033.05|4995.05|5033.05|4995.05|5032.03|4994.03|9
1606487800000|2020-11-27 14:36:40|5032.98|4994.98|5031.74|4993.74|5032.98|4994.98|5031.74|4993.74|8
1606487810000|2020-11-27 14:36:50|5031.52|4993.52|5027.91|4989.91|5031.52|4993.52|5027.91|4989.91|10
1606487820000|2020-11-27 14:37:00|5027.75|4989.75|5023.94|4985.94|5027.75|4989.75|5023.94|4985.94|10
1606487830000|2020-11-27 14:37:10|5023.59|4985.59|5021.58|4983.58|5023.59|4985.59|5021.58|4983.58|10
1606487840000|2020-11-27 14:37:20|5021.83|4983.83|5022.2|4984.2|5022.28|4984.28|5021.66|4983.66|10
1606487850000|2020-11-27 14:37:30|5022.02|4984.02|5021.64|4983.64|5022.35|4984.35|5021.64|4983.64|9
1606487860000|2020-11-27 14:37:40|5021.11|4983.11|5023.97|4985.97|5023.97|4985.97|5021.11|4983.11|10
1606487870000|2020-11-27 14:37:50|5024.81|4986.81|5026.79|4988.79|5026.79|4988.79|5024.81|4986.81|10
1606487880000|2020-11-27 14:38:00|5026.47|4988.47|5026.48|4988.48|5026.48|4988.48|5025.86|4987.86|10
1606487890000|2020-11-27 14:38:10|5026.47|4988.47|5027.79|4989.79|5027.94|4989.94|5026.46|4988.46|10
1606487900000|2020-11-27 14:38:20|5027.82|4989.82|5027.57|4989.57|5028.05|4990.05|5027.57|4989.57|10
1606487910000|2020-11-27 14:38:30|5027.59|4989.59|5027.27|4989.27|5027.6|4989.6|5027.27|4989.27|10
1606487920000|2020-11-27 14:38:40|5027.28|4989.28|5026.6|4988.6|5027.28|4989.28|5025.93|4987.93|10
1606487930000|2020-11-27 14:38:50|5026.69|4988.69|5024.46|4986.46|5026.69|4988.69|5024.46|4986.46|9
1606487940000|2020-11-27 14:39:00|5024.06|4986.06|5022.69|4984.69|5024.06|4986.06|5022.54|4984.54|10
1606487950000|2020-11-27 14:39:10|5022.6|4984.6|5021.71|4983.71|5022.6|4984.6|5021.71|4983.71|9
1606487960000|2020-11-27 14:39:20|5021.78|4983.78|5021.18|4983.18|5021.84|4983.84|5021.06|4983.06|10
1606487970000|2020-11-27 14:39:30|5021.28|4983.28|5018.01|4980.01|5021.28|4983.28|5018.01|4980.01|9
1606487980000|2020-11-27 14:39:40|5017.66|4979.66|5015.6|4977.6|5017.66|4979.66|5015.52|4977.52|10
1606487990000|2020-11-27 14:39:50|5015.12|4977.12|5010.74|4972.74|5015.12|4977.12|5010.74|4972.74|10
1606488000000|2020-11-27 14:40:00|5010.44|4972.44|5007.51|4969.51|5010.54|4972.54|5007.51|4969.51|10
1606488010000|2020-11-27 14:40:10|5007.13|4969.13|5002.35|4964.35|5007.13|4969.13|5002.35|4964.35|9
1606488020000|2020-11-27 14:40:20|5001.02|4963.02|4997.46|4959.46|5001.02|4963.02|4997.46|4959.46|10
1606488030000|2020-11-27 14:40:30|4996.47|4958.47|4997.41|4959.41|4997.41|4959.41|4995.2|4957.2|10
1606488040000|2020-11-27 14:40:40|4997.47|4959.47|5000.24|4962.24|5000.24|4962.24|4997.47|4959.47|10
1606488050000|2020-11-27 14:40:50|4999.14|4961.14|4995.73|4957.73|4999.14|4961.14|4995.6|4957.6|10
1606488060000|2020-11-27 14:41:00|4996.34|4958.34|5004.4|4966.4|5004.4|4966.4|4996.34|4958.34|10
1606488070000|2020-11-27 14:41:10|5005.48|4967.48|5009.81|4971.81|5009.81|4971.81|5005.48|4967.48|10
1606488080000|2020-11-27 14:41:20|5009.41|4971.41|5014.16|4976.16|5014.16|4976.16|5009.39|4971.39|9
1606488090000|2020-11-27 14:41:30|5014.78|4976.78|5019.77|4981.77|5019.77|4981.77|5014.78|4976.78|10
1606488100000|2020-11-27 14:41:40|5021.72|4983.72|5027.79|4989.79|5028.01|4990.01|5021.72|4983.72|10
1606488110000|2020-11-27 14:41:50|5029.46|4991.46|5032.74|4994.74|5032.74|4994.74|5028.18|4990.18|10
1606488120000|2020-11-27 14:42:00|5033.04|4995.04|5035.08|4997.08|5035.83|4997.83|5033.04|4995.04|10
1606488130000|2020-11-27 14:42:10|5035.53|4997.53|5035.34|4997.34|5035.81|4997.81|5034.85|4996.85|9
1606488140000|2020-11-27 14:42:20|5035.66|4997.66|5039.41|5001.41|5039.41|5001.41|5035.66|4997.66|10
1606488150000|2020-11-27 14:42:30|5040.12|5002.12|5044.27|5006.27|5044.27|5006.27|5040.12|5002.12|10
1606488160000|2020-11-27 14:42:40|5045.02|5007.02|5047.67|5009.67|5047.67|5009.67|5045.02|5007.02|10
1606488170000|2020-11-27 14:42:50|5047.96|5009.96|5051.9|5013.9|5051.9|5013.9|5047.96|5009.96|10
1606488180000|2020-11-27 14:43:00|5052.18|5014.18|5055.84|5017.84|5055.84|5017.84|5052.18|5014.18|10
1606488190000|2020-11-27 14:43:10|5056.28|5018.28|5056.01|5018.01|5056.28|5018.28|5053.19|5015.19|10
1606488200000|2020-11-27 14:43:20|5057.95|5019.95|5066.73|5028.73|5066.73|5028.73|5057.95|5019.95|10
1606488210000|2020-11-27 14:43:30|5067.65|5029.65|5066.83|5028.83|5067.65|5029.65|5065.04|5027.04|10
1606488220000|2020-11-27 14:43:40|5066.39|5028.39|5059.6|5021.6|5066.39|5028.39|5059.6|5021.6|10
1606488230000|2020-11-27 14:43:50|5059.04|5021.04|5059.11|5021.11|5059.58|5021.58|5058.9|5020.9|10
1606488240000|2020-11-27 14:44:00|5059.15|5021.15|5058.83|5020.83|5059.36|5021.36|5058.83|5020.83|9
1606488250000|2020-11-27 14:44:10|5058.71|5020.71|5059|5021|5059.22|5021.22|5058.63|5020.63|10
1606488260000|2020-11-27 14:44:20|5058.97|5020.97|5060.28|5022.28|5060.28|5022.28|5058.26|5020.26|10
1606488270000|2020-11-27 14:44:30|5060.4|5022.4|5060.97|5022.97|5061.48|5023.48|5060.4|5022.4|10
1606488280000|2020-11-27 14:44:40|5061.71|5023.71|5062.22|5024.22|5063.34|5025.34|5061.71|5023.71|10
1606488290000|2020-11-27 14:44:50|5062.37|5024.37|5061|5023|5063.96|5025.96|5061|5023|10
1606488300000|2020-11-27 14:45:00|5060.87|5022.87|5060.34|5022.34|5062.21|5024.21|5060.34|5022.34|10
1606488310000|2020-11-27 14:45:10|5059.65|5021.65|5057.27|5019.27|5059.65|5021.65|5057.17|5019.17|10
1606488320000|2020-11-27 14:45:20|5057.14|5019.14|5055.48|5017.48|5057.19|5019.19|5055.48|5017.48|10
1606488330000|2020-11-27 14:45:30|5055.83|5017.83|5056.03|5018.03|5056.27|5018.27|5055.68|5017.68|10
1606488340000|2020-11-27 14:45:40|5056.2|5018.2|5058.76|5020.76|5058.76|5020.76|5056.2|5018.2|10
1606488350000|2020-11-27 14:45:50|5059.38|5021.38|5066.13|5028.13|5066.13|5028.13|5059.38|5021.38|10
1606488360000|2020-11-27 14:46:00|5067.04|5029.04|5068.72|5030.72|5068.73|5030.73|5067.04|5029.04|10
1606488370000|2020-11-27 14:46:10|5068.77|5030.77|5071.13|5033.13|5071.13|5033.13|5068.7|5030.7|10
1606488380000|2020-11-27 14:46:20|5071.08|5033.08|5072|5034|5072.01|5034.01|5071.08|5033.08|9
1606488390000|2020-11-27 14:46:30|5072.1|5034.1|5069.66|5031.66|5072.1|5034.1|5069.66|5031.66|10
1606488400000|2020-11-27 14:46:40|5069.5|5031.5|5068.7|5030.7|5069.5|5031.5|5066.87|5028.87|10
1606488410000|2020-11-27 14:46:50|5068.28|5030.28|5070.62|5032.62|5070.62|5032.62|5068.28|5030.28|10
1606488420000|2020-11-27 14:47:00|5071.07|5033.07|5072.07|5034.07|5072.13|5034.13|5070.97|5032.97|10
1606488430000|2020-11-27 14:47:10|5072.14|5034.14|5074.11|5036.11|5074.12|5036.12|5072.14|5034.14|6
1606488440000|2020-11-27 14:47:20|5074.03|5036.03|5077.43|5039.43|5077.43|5039.43|5074.03|5036.03|10
1606488450000|2020-11-27 14:47:30|5077.59|5039.59|5078.64|5040.64|5078.64|5040.64|5077.59|5039.59|9
1606488460000|2020-11-27 14:47:40|5078.6|5040.6|5079.82|5041.82|5079.83|5041.83|5078.6|5040.6|10
1606488470000|2020-11-27 14:47:50|5079.91|5041.91|5083.18|5045.18|5083.18|5045.18|5079.91|5041.91|10
1606488480000|2020-11-27 14:48:00|5083.19|5045.19|5080.03|5042.03|5083.19|5045.19|5080.03|5042.03|10
1606488490000|2020-11-27 14:48:10|5079.14|5041.14|5078.03|5040.03|5080.07|5042.07|5077.84|5039.84|10
1606488500000|2020-11-27 14:48:20|5078.4|5040.4|5077.97|5039.97|5078.41|5040.41|5077.89|5039.89|10
1606488510000|2020-11-27 14:48:30|5077.42|5039.42|5073.18|5035.18|5077.42|5039.42|5073.07|5035.07|10
1606488520000|2020-11-27 14:48:40|5072.44|5034.44|5071.37|5033.37|5072.44|5034.44|5070.57|5032.57|10
1606488530000|2020-11-27 14:48:50|5072.35|5034.35|5072.74|5034.74|5073.07|5035.07|5071.03|5033.03|10
1606488540000|2020-11-27 14:49:00|5072.83|5034.83|5072.32|5034.32|5072.83|5034.83|5071.72|5033.72|10
1606488550000|2020-11-27 14:49:10|5072.76|5034.76|5072.47|5034.47|5072.76|5034.76|5072.04|5034.04|10
1606488560000|2020-11-27 14:49:20|5072.57|5034.57|5072.03|5034.03|5072.61|5034.61|5072.03|5034.03|10
1606488570000|2020-11-27 14:49:30|5071.64|5033.64|5072.25|5034.25|5072.25|5034.25|5070.88|5032.88|9
1606488580000|2020-11-27 14:49:40|5072.21|5034.21|5072.07|5034.07|5072.64|5034.64|5072.07|5034.07|10
1606488590000|2020-11-27 14:49:50|5071.91|5033.91|5072.92|5034.92|5072.92|5034.92|5071.9|5033.9|10
1606488600000|2020-11-27 14:50:00|5073.19|5035.19|5076|5038|5076|5038|5073.15|5035.15|10
1606488610000|2020-11-27 14:50:10|5075.31|5037.31|5073.71|5035.71|5075.63|5037.63|5073.15|5035.15|10
1606488620000|2020-11-27 14:50:20|5073.31|5035.31|5072.15|5034.15|5073.48|5035.48|5072.15|5034.15|10
1606488630000|2020-11-27 14:50:30|5072.07|5034.07|5070.73|5032.73|5072.07|5034.07|5070.69|5032.69|10
1606488640000|2020-11-27 14:50:40|5070.45|5032.45|5069.57|5031.57|5070.48|5032.48|5069.48|5031.48|10
1606488650000|2020-11-27 14:50:50|5069.36|5031.36|5069.4|5031.4|5069.46|5031.46|5069.24|5031.24|9
1606488660000|2020-11-27 14:51:00|5069.28|5031.28|5072.7|5034.7|5072.7|5034.7|5069.26|5031.26|10
1606488670000|2020-11-27 14:51:10|5072.67|5034.67|5070.35|5032.35|5072.81|5034.81|5070.35|5032.35|10
1606488680000|2020-11-27 14:51:20|5069.79|5031.79|5070.48|5032.48|5070.97|5032.97|5069.79|5031.79|10
1606488690000|2020-11-27 14:51:30|5070.4|5032.4|5068.73|5030.73|5070.4|5032.4|5068.73|5030.73|10
1606488700000|2020-11-27 14:51:40|5068.36|5030.36|5065.75|5027.75|5068.36|5030.36|5065.75|5027.75|10
1606488710000|2020-11-27 14:51:50|5065.22|5027.22|5065.96|5027.96|5066.02|5028.02|5064.14|5026.14|10
1606488720000|2020-11-27 14:52:00|5066.09|5028.09|5067.55|5029.55|5067.72|5029.72|5066.09|5028.09|10
1606488730000|2020-11-27 14:52:10|5067.73|5029.73|5067.32|5029.32|5067.99|5029.99|5067.32|5029.32|10
1606488740000|2020-11-27 14:52:20|5067.42|5029.42|5067.07|5029.07|5067.42|5029.42|5066.46|5028.46|9
1606488750000|2020-11-27 14:52:30|5066.94|5028.94|5066.18|5028.18|5066.94|5028.94|5066.18|5028.18|10
1606488760000|2020-11-27 14:52:40|5066.37|5028.37|5066.32|5028.32|5066.78|5028.78|5066.32|5028.32|9
1606488770000|2020-11-27 14:52:50|5066.17|5028.17|5065.8|5027.8|5066.22|5028.22|5065.8|5027.8|10
1606488780000|2020-11-27 14:53:00|5065.57|5027.57|5063.28|5025.28|5065.57|5027.57|5063.28|5025.28|10
1606488790000|2020-11-27 14:53:10|5063.25|5025.25|5062.78|5024.78|5063.38|5025.38|5062.78|5024.78|9
1606488800000|2020-11-27 14:53:20|5062.75|5024.75|5060.1|5022.1|5062.75|5024.75|5060.1|5022.1|9
1606488810000|2020-11-27 14:53:30|5060.05|5022.05|5059.98|5021.98|5060.05|5022.05|5058.84|5020.84|10
1606488820000|2020-11-27 14:53:40|5060.29|5022.29|5059.14|5021.14|5060.29|5022.29|5059.14|5021.14|10
1606488830000|2020-11-27 14:53:50|5059.09|5021.09|5059.87|5021.87|5059.87|5021.87|5058.78|5020.78|10
1606488840000|2020-11-27 14:54:00|5060.29|5022.29|5060.75|5022.75|5060.75|5022.75|5060.22|5022.22|10
1606488850000|2020-11-27 14:54:10|5060.54|5022.54|5060.48|5022.48|5060.54|5022.54|5060.06|5022.06|10
1606488860000|2020-11-27 14:54:20|5060.62|5022.62|5059.13|5021.13|5060.94|5022.94|5059.13|5021.13|10
1606488870000|2020-11-27 14:54:30|5058.92|5020.92|5056.16|5018.16|5058.92|5020.92|5055.78|5017.78|10
1606488880000|2020-11-27 14:54:40|5055.77|5017.77|5055.18|5017.18|5056.05|5018.05|5055|5017|10
1606488890000|2020-11-27 14:54:50|5055.34|5017.34|5054.32|5016.32|5055.62|5017.62|5054.32|5016.32|9
1606488900000|2020-11-27 14:55:00|5053.04|5015.04|5050.07|5012.07|5053.04|5015.04|5050.07|5012.07|9
1606488910000|2020-11-27 14:55:10|5049.98|5011.98|5051.69|5013.69|5051.69|5013.69|5049.98|5011.98|10
1606488920000|2020-11-27 14:55:20|5052.6|5014.6|5052.92|5014.92|5052.92|5014.92|5052.6|5014.6|10
1606488930000|2020-11-27 14:55:30|5052.89|5014.89|5052.43|5014.43|5053.21|5015.21|5052.43|5014.43|9
1606488940000|2020-11-27 14:55:40|5052.44|5014.44|5050.41|5012.41|5053.07|5015.07|5050.41|5012.41|10
1606488950000|2020-11-27 14:55:50|5050.79|5012.79|5048.96|5010.96|5051.03|5013.03|5048.96|5010.96|10
1606488960000|2020-11-27 14:56:00|5048.86|5010.86|5046.61|5008.61|5048.88|5010.88|5046.61|5008.61|10
1606488970000|2020-11-27 14:56:10|5046.27|5008.27|5046.97|5008.97|5046.97|5008.97|5045.77|5007.77|10
1606488980000|2020-11-27 14:56:20|5047.01|5009.01|5048.28|5010.28|5048.49|5010.49|5047.01|5009.01|10
1606488990000|2020-11-27 14:56:30|5048.33|5010.33|5044.66|5006.66|5048.33|5010.33|5044.66|5006.66|10
1606489000000|2020-11-27 14:56:40|5044.65|5006.65|5041.28|5003.28|5044.65|5006.65|5041.28|5003.28|10
1606489010000|2020-11-27 14:56:50|5040.9|5002.9|5039.17|5001.17|5040.9|5002.9|5039.17|5001.17|10
1606489020000|2020-11-27 14:57:00|5039.16|5001.16|5033.97|4995.97|5039.16|5001.16|5033.97|4995.97|10
1606489030000|2020-11-27 14:57:10|5034.18|4996.18|5035.83|4997.83|5036.75|4998.75|5034.18|4996.18|10
1606489040000|2020-11-27 14:57:20|5036.03|4998.03|5035.97|4997.97|5036.31|4998.31|5035.93|4997.93|9
1606489050000|2020-11-27 14:57:30|5035.83|4997.83|5034.06|4996.06|5035.83|4997.83|5034.06|4996.06|9
1606489060000|2020-11-27 14:57:40|5034.11|4996.11|5033.08|4995.08|5034.12|4996.12|5033.08|4995.08|10
1606489070000|2020-11-27 14:57:50|5032.58|4994.58|5032.57|4994.57|5032.84|4994.84|5032.41|4994.41|10
1606489080000|2020-11-27 14:58:00|5032.46|4994.46|5030.66|4992.66|5032.46|4994.46|5030.63|4992.63|10
1606489090000|2020-11-27 14:58:10|5030.55|4992.55|5029.13|4991.13|5030.55|4992.55|5029.13|4991.13|10
1606489100000|2020-11-27 14:58:20|5029.16|4991.16|5028.14|4990.14|5029.17|4991.17|5028.14|4990.14|10
1606489110000|2020-11-27 14:58:30|5028.12|4990.12|5028.6|4990.6|5028.6|4990.6|5027.94|4989.94|10
1606489120000|2020-11-27 14:58:40|5028.44|4990.44|5028.69|4990.69|5030.08|4992.08|5028.44|4990.44|9
1606489130000|2020-11-27 14:58:50|5029.48|4991.48|5027.57|4989.57|5029.48|4991.48|5027.53|4989.53|10
1606489140000|2020-11-27 14:59:00|5027.61|4989.61|5023.76|4985.76|5027.61|4989.61|5023.76|4985.76|10
1606489150000|2020-11-27 14:59:10|5023.51|4985.51|5022.53|4984.53|5023.51|4985.51|5021.8|4983.8|9
1606489160000|2020-11-27 14:59:20|5022.76|4984.76|5024.64|4986.64|5024.96|4986.96|5022.76|4984.76|10
1606489170000|2020-11-27 14:59:30|5024.73|4986.73|5022.11|4984.11|5024.73|4986.73|5022.11|4984.11|10
1606489180000|2020-11-27 14:59:40|5020.41|4982.41|5017.31|4979.31|5020.41|4982.41|5017.31|4979.31|10
1606489190000|2020-11-27 14:59:50|5017.21|4979.21|5015.68|4977.68|5017.21|4979.21|5015.4|4977.4|10
1606489200000|2020-11-27 15:00:00|5015.67|4977.67|5017.85|4979.85|5017.9|4979.9|5015.67|4977.67|10
1606489210000|2020-11-27 15:00:10|5017.67|4979.67|5016.99|4978.99|5017.9|4979.9|5016.99|4978.99|10
1606489220000|2020-11-27 15:00:20|5017.05|4979.05|5013.24|4975.24|5017.05|4979.05|5013.24|4975.24|10
1606489230000|2020-11-27 15:00:30|5012.29|4974.29|5009.13|4971.13|5012.29|4974.29|5009.13|4971.13|10
1606489240000|2020-11-27 15:00:40|5008.89|4970.89|5005.47|4967.47|5008.89|4970.89|5005.47|4967.47|9
1606489250000|2020-11-27 15:00:50|5005.27|4967.27|5004.33|4966.33|5005.27|4967.27|5004.33|4966.33|10
1606489260000|2020-11-27 15:01:00|5004.43|4966.43|5004.39|4966.39|5004.5|4966.5|5004.35|4966.35|10
1606489270000|2020-11-27 15:01:10|5004.37|4966.37|5003.22|4965.22|5004.44|4966.44|5003.22|4965.22|10
1606489280000|2020-11-27 15:01:20|5002.91|4964.91|4999.89|4961.89|5002.91|4964.91|4999.36|4961.36|10
1606489290000|2020-11-27 15:01:30|5000|4962|5002.9|4964.9|5002.98|4964.98|5000|4962|9
1606489300000|2020-11-27 15:01:40|5003.62|4965.62|5004.47|4966.47|5004.63|4966.63|5003.28|4965.28|10
1606489310000|2020-11-27 15:01:50|5004.29|4966.29|5008.23|4970.23|5008.23|4970.23|5003.98|4965.98|10
1606489320000|2020-11-27 15:02:00|5007.72|4969.72|5010.2|4972.2|5010.23|4972.23|5007.46|4969.46|10
1606489330000|2020-11-27 15:02:10|5009.49|4971.49|5004.3|4966.3|5009.49|4971.49|5003.59|4965.59|10
1606489340000|2020-11-27 15:02:20|5003.14|4965.14|5003.68|4965.68|5003.9|4965.9|5002.65|4964.65|10
1606489350000|2020-11-27 15:02:30|5004.08|4966.08|5005.83|4967.83|5005.83|4967.83|5003.88|4965.88|9
1606489360000|2020-11-27 15:02:40|5005.61|4967.61|5005.34|4967.34|5006.47|4968.47|5005.34|4967.34|10
1606489370000|2020-11-27 15:02:50|5005.08|4967.08|5004.72|4966.72|5005.08|4967.08|5003.51|4965.51|9
1606489380000|2020-11-27 15:03:00|5004.52|4966.52|5007.69|4969.69|5007.69|4969.69|5004.47|4966.47|10
1606489390000|2020-11-27 15:03:10|5008.57|4970.57|5007.85|4969.85|5008.8|4970.8|5007.85|4969.85|10
1606489400000|2020-11-27 15:03:20|5007.79|4969.79|5007.21|4969.21|5008.39|4970.39|5007.21|4969.21|10
1606489410000|2020-11-27 15:03:30|5006.46|4968.46|5004.73|4966.73|5006.46|4968.46|5004.62|4966.62|10
1606489420000|2020-11-27 15:03:40|5004.36|4966.36|5003.13|4965.13|5004.36|4966.36|5003.13|4965.13|10
1606489430000|2020-11-27 15:03:50|5002.76|4964.76|5000.14|4962.14|5002.76|4964.76|5000.14|4962.14|10
1606489440000|2020-11-27 15:04:00|4998.98|4960.98|4996.68|4958.68|4998.98|4960.98|4996.68|4958.68|10
1606489450000|2020-11-27 15:04:10|4996.53|4958.53|5000.18|4962.18|5000.18|4962.18|4996.19|4958.19|10
1606489460000|2020-11-27 15:04:20|5000.79|4962.79|5001.46|4963.46|5001.72|4963.72|5000.79|4962.79|10
1606489470000|2020-11-27 15:04:30|5001.35|4963.35|4998.18|4960.18|5001.51|4963.51|4998.18|4960.18|10
1606489480000|2020-11-27 15:04:40|4997.86|4959.86|4994.68|4956.68|4997.86|4959.86|4994.53|4956.53|10
1606489490000|2020-11-27 15:04:50|4994.66|4956.66|4995.53|4957.53|4995.78|4957.78|4994.52|4956.52|10
1606489500000|2020-11-27 15:05:00|4995.31|4957.31|4997.33|4959.33|4997.33|4959.33|4995.31|4957.31|10
1606489510000|2020-11-27 15:05:10|4998.45|4960.45|4998.66|4960.66|4999.1|4961.1|4998.45|4960.45|9
1606489520000|2020-11-27 15:05:20|4999.06|4961.06|5000.38|4962.38|5000.39|4962.39|4999.06|4961.06|10
1606489530000|2020-11-27 15:05:30|5000.77|4962.77|5004.51|4966.51|5004.51|4966.51|5000.77|4962.77|10
1606489540000|2020-11-27 15:05:40|5004.81|4966.81|5009.77|4971.77|5009.77|4971.77|5004.81|4966.81|10
1606489550000|2020-11-27 15:05:50|5010.46|4972.46|5010.13|4972.13|5011.08|4973.08|5010.13|4972.13|10
1606489560000|2020-11-27 15:06:00|5010.23|4972.23|5010.01|4972.01|5010.25|4972.25|5009.81|4971.81|10
1606489570000|2020-11-27 15:06:10|5009.94|4971.94|5008.55|4970.55|5009.94|4971.94|5008.07|4970.07|10
1606489580000|2020-11-27 15:06:20|5008.28|4970.28|5009.36|4971.36|5009.59|4971.59|5008.28|4970.28|10
1606489590000|2020-11-27 15:06:30|5009.43|4971.43|5008.04|4970.04|5009.43|4971.43|5007.34|4969.34|10
1606489600000|2020-11-27 15:06:40|5007.48|4969.48|5007.37|4969.37|5007.48|4969.48|5006.87|4968.87|10
1606489610000|2020-11-27 15:06:50|5007.31|4969.31|5007.45|4969.45|5007.51|4969.51|5007.3|4969.3|10
1606489620000|2020-11-27 15:07:00|5007.31|4969.31|5007.86|4969.86|5007.86|4969.86|5007.25|4969.25|9
1606489630000|2020-11-27 15:07:10|5007.84|4969.84|5008.44|4970.44|5008.44|4970.44|5007.84|4969.84|9
1606489640000|2020-11-27 15:07:20|5008.32|4970.32|5006.24|4968.24|5008.32|4970.32|5006.24|4968.24|10
1606489650000|2020-11-27 15:07:30|5006.04|4968.04|5001.95|4963.95|5006.04|4968.04|5001.95|4963.95|9
1606489660000|2020-11-27 15:07:40|5001.87|4963.87|5000.88|4962.88|5001.87|4963.87|5000.88|4962.88|10
1606489670000|2020-11-27 15:07:50|5000.62|4962.62|5001.71|4963.71|5001.82|4963.82|5000.62|4962.62|10
1606489680000|2020-11-27 15:08:00|5001.68|4963.68|5002.4|4964.4|5002.4|4964.4|5001.68|4963.68|10
1606489690000|2020-11-27 15:08:10|5002.49|4964.49|5003.6|4965.6|5003.6|4965.6|5002.49|4964.49|10
1606489700000|2020-11-27 15:08:20|5003.62|4965.62|5000.24|4962.24|5003.79|4965.79|5000.24|4962.24|10
1606489710000|2020-11-27 15:08:30|5000.25|4962.25|4997.81|4959.81|5000.28|4962.28|4997.81|4959.81|9
1606489720000|2020-11-27 15:08:40|4997.59|4959.59|4994.44|4956.44|4997.59|4959.59|4994.19|4956.19|10
1606489730000|2020-11-27 15:08:50|4994.43|4956.43|4994.41|4956.41|4994.59|4956.59|4993.78|4955.78|10
1606489740000|2020-11-27 15:09:00|4994.58|4956.58|4993.91|4955.91|4994.58|4956.58|4993.84|4955.84|10
1606489750000|2020-11-27 15:09:10|4993.92|4955.92|4994.39|4956.39|4994.93|4956.93|4993.88|4955.88|10
1606489760000|2020-11-27 15:09:20|4994.08|4956.08|4993.17|4955.17|4994.08|4956.08|4993.17|4955.17|9
1606489770000|2020-11-27 15:09:30|4992.35|4954.35|4991.97|4953.97|4992.76|4954.76|4991.97|4953.97|10
1606489780000|2020-11-27 15:09:40|4991.75|4953.75|4992.61|4954.61|4992.61|4954.61|4991.74|4953.74|10
1606489790000|2020-11-27 15:09:50|4992.63|4954.63|4997.35|4959.35|4997.35|4959.35|4992.63|4954.63|10
1606489800000|2020-11-27 15:10:00|4997.04|4959.04|5004.51|4966.51|5004.51|4966.51|4997.03|4959.03|10
1606489810000|2020-11-27 15:10:10|5005.41|4967.41|5007.62|4969.62|5007.62|4969.62|5005.41|4967.41|10
1606489820000|2020-11-27 15:10:20|5007.61|4969.61|5009.7|4971.7|5010.01|4972.01|5007.61|4969.61|10
1606489830000|2020-11-27 15:10:30|5009.71|4971.71|5012.21|4974.21|5012.21|4974.21|5009.71|4971.71|10
1606489840000|2020-11-27 15:10:40|5012.05|4974.05|5014.15|4976.15|5014.47|4976.47|5012.05|4974.05|10
1606489850000|2020-11-27 15:10:50|5014.1|4976.1|5015.86|4977.86|5015.86|4977.86|5013.76|4975.76|10
1606489860000|2020-11-27 15:11:00|5016.1|4978.1|5016.46|4978.46|5016.49|4978.49|5015.88|4977.88|9
1606489870000|2020-11-27 15:11:10|5016.19|4978.19|5016.02|4978.02|5016.19|4978.19|5015.64|4977.64|10
1606489880000|2020-11-27 15:11:20|5016.19|4978.19|5016.6|4978.6|5016.6|4978.6|5016.08|4978.08|10
1606489890000|2020-11-27 15:11:30|5017.93|4979.93|5019.19|4981.19|5019.19|4981.19|5017.93|4979.93|9
1606489900000|2020-11-27 15:11:40|5019.17|4981.17|5021.72|4983.72|5021.72|4983.72|5019.17|4981.17|10
1606489910000|2020-11-27 15:11:50|5021.86|4983.86|5024.06|4986.06|5024.07|4986.07|5021.86|4983.86|10
1606489920000|2020-11-27 15:12:00|5023.47|4985.47|5022.55|4984.55|5024.23|4986.23|5022.55|4984.55|9
1606489930000|2020-11-27 15:12:10|5022.31|4984.31|5020.34|4982.34|5022.31|4984.31|5020.34|4982.34|10
1606489940000|2020-11-27 15:12:20|5020.31|4982.31|5015.95|4977.95|5020.31|4982.31|5015.95|4977.95|10
1606489950000|2020-11-27 15:12:30|5015.69|4977.69|5010.94|4972.94|5015.69|4977.69|5010.94|4972.94|10
1606489960000|2020-11-27 15:12:40|5010.85|4972.85|5009.46|4971.46|5010.85|4972.85|5009|4971|10
1606489970000|2020-11-27 15:12:50|5009.55|4971.55|5009.96|4971.96|5010.18|4972.18|5009.55|4971.55|10
1606489980000|2020-11-27 15:13:00|5009.54|4971.54|5008.28|4970.28|5009.59|4971.59|5008.28|4970.28|10
1606489990000|2020-11-27 15:13:10|5008.16|4970.16|5008.95|4970.95|5009.09|4971.09|5008.16|4970.16|10
1606490000000|2020-11-27 15:13:20|5009.05|4971.05|5009.3|4971.3|5009.83|4971.83|5009.05|4971.05|9
1606490010000|2020-11-27 15:13:30|5008.93|4970.93|5008.6|4970.6|5008.95|4970.95|5008.07|4970.07|10
1606490020000|2020-11-27 15:13:40|5008.06|4970.06|5007.9|4969.9|5008.34|4970.34|5007.55|4969.55|10
1606490030000|2020-11-27 15:13:50|5008.23|4970.23|5007.41|4969.41|5008.23|4970.23|5007.41|4969.41|9
1606490040000|2020-11-27 15:14:00|5007.31|4969.31|5007.28|4969.28|5007.7|4969.7|5006.84|4968.84|10
1606490050000|2020-11-27 15:14:10|5007.24|4969.24|5008.3|4970.3|5008.67|4970.67|5007.24|4969.24|10
1606490060000|2020-11-27 15:14:20|5008.22|4970.22|5007.67|4969.67|5008.45|4970.45|5007.67|4969.67|10
1606490070000|2020-11-27 15:14:30|5007.66|4969.66|5007.25|4969.25|5007.71|4969.71|5007.25|4969.25|9
1606490080000|2020-11-27 15:14:40|5007.13|4969.13|5006.15|4968.15|5007.13|4969.13|5006.15|4968.15|10
1606490090000|2020-11-27 15:14:50|5006.16|4968.16|5008.98|4970.98|5008.98|4970.98|5006.16|4968.16|10
1606490100000|2020-11-27 15:15:00|5009.2|4971.2|5009.95|4971.95|5009.97|4971.97|5009.2|4971.2|10
1606490110000|2020-11-27 15:15:10|5009.59|4971.59|5006.36|4968.36|5009.59|4971.59|5006.36|4968.36|9
1606490120000|2020-11-27 15:15:20|5006.01|4968.01|5005.41|4967.41|5006.01|4968.01|5005.34|4967.34|10
1606490130000|2020-11-27 15:15:30|5005.35|4967.35|5004.32|4966.32|5005.35|4967.35|5004.32|4966.32|9
1606490140000|2020-11-27 15:15:40|5004.59|4966.59|5005.56|4967.56|5005.73|4967.73|5004.59|4966.59|10
1606490150000|2020-11-27 15:15:50|5005.19|4967.19|5005.46|4967.46|5005.46|4967.46|5004.99|4966.99|10
1606490160000|2020-11-27 15:16:00|5005.36|4967.36|5004.98|4966.98|5005.36|4967.36|5004.95|4966.95|9
1606490170000|2020-11-27 15:16:10|5004.97|4966.97|5004.24|4966.24|5004.97|4966.97|5004.17|4966.17|10
1606490180000|2020-11-27 15:16:20|5004.37|4966.37|5001.18|4963.18|5004.37|4966.37|5001.18|4963.18|10
1606490190000|2020-11-27 15:16:30|5001.01|4963.01|4998.03|4960.03|5001.01|4963.01|4998.03|4960.03|10
1606490200000|2020-11-27 15:16:40|4997.16|4959.16|4995.23|4957.23|4997.16|4959.16|4995.14|4957.14|10
1606490210000|2020-11-27 15:16:50|4994.86|4956.86|4993.59|4955.59|4994.86|4956.86|4993.39|4955.39|10
1606490220000|2020-11-27 15:17:00|4994.06|4956.06|4996.51|4958.51|4996.51|4958.51|4993.82|4955.82|9
1606490230000|2020-11-27 15:17:10|4997.67|4959.67|4999.95|4961.95|5000.06|4962.06|4997.67|4959.67|10
1606490240000|2020-11-27 15:17:20|4999.79|4961.79|4999.65|4961.65|5000.47|4962.47|4999.65|4961.65|10
1606490250000|2020-11-27 15:17:30|4999.89|4961.89|4999.26|4961.26|5000.21|4962.21|4998.78|4960.78|10
1606490260000|2020-11-27 15:17:40|4998.78|4960.78|4998.92|4960.92|4999.29|4961.29|4998.78|4960.78|10
1606490270000|2020-11-27 15:17:50|4998.76|4960.76|4997.79|4959.79|4998.76|4960.76|4997.78|4959.78|10
1606490280000|2020-11-27 15:18:00|4997.8|4959.8|5000.02|4962.02|5000.23|4962.23|4997.8|4959.8|10
1606490290000|2020-11-27 15:18:10|5000.18|4962.18|4999.36|4961.36|5000.24|4962.24|4999.36|4961.36|9
1606490300000|2020-11-27 15:18:20|4999.29|4961.29|4998.34|4960.34|4999.29|4961.29|4998.34|4960.34|10
1606490310000|2020-11-27 15:18:30|4998.17|4960.17|4994.53|4956.53|4998.18|4960.18|4994.53|4956.53|9
1606490320000|2020-11-27 15:18:40|4993.78|4955.78|4992.77|4954.77|4993.78|4955.78|4992.77|4954.77|9
1606490330000|2020-11-27 15:18:50|4992.6|4954.6|4991.35|4953.35|4992.7|4954.7|4991.35|4953.35|10
1606490340000|2020-11-27 15:19:00|4991.05|4953.05|4989.45|4951.45|4991.05|4953.05|4989.13|4951.13|10
1606490350000|2020-11-27 15:19:10|4990.16|4952.16|4991.28|4953.28|4991.78|4953.78|4990.16|4952.16|10
1606490360000|2020-11-27 15:19:20|4991.33|4953.33|4990.26|4952.26|4991.55|4953.55|4990.26|4952.26|10
1606490370000|2020-11-27 15:19:30|4990.49|4952.49|4991.06|4953.06|4991.3|4953.3|4990.48|4952.48|10
1606490380000|2020-11-27 15:19:40|4991.2|4953.2|4990.51|4952.51|4991.2|4953.2|4990.51|4952.51|9
1606490390000|2020-11-27 15:19:50|4990.77|4952.77|4991.09|4953.09|4991.09|4953.09|4990.77|4952.77|10
1606490400000|2020-11-27 15:20:00|4991.25|4953.25|4991.18|4953.18|4991.25|4953.25|4990.71|4952.71|10
1606490410000|2020-11-27 15:20:10|4991.35|4953.35|4990.94|4952.94|4991.42|4953.42|4990.94|4952.94|10
1606490420000|2020-11-27 15:20:20|4990.91|4952.91|4989.03|4951.03|4990.91|4952.91|4989.03|4951.03|10
1606490430000|2020-11-27 15:20:30|4988.65|4950.65|4985.94|4947.94|4988.68|4950.68|4985.67|4947.67|10
1606490440000|2020-11-27 15:20:40|4985.91|4947.91|4987.04|4949.04|4987.04|4949.04|4985.76|4947.76|10
1606490450000|2020-11-27 15:20:50|4987.13|4949.13|4990.7|4952.7|4990.7|4952.7|4987.13|4949.13|10
1606490460000|2020-11-27 15:21:00|4990.86|4952.86|4993.24|4955.24|4993.38|4955.38|4990.86|4952.86|10
1606490470000|2020-11-27 15:21:10|4993.59|4955.59|4996.62|4958.62|4996.62|4958.62|4993.59|4955.59|10
1606490480000|2020-11-27 15:21:20|4997.78|4959.78|4999.64|4961.64|4999.78|4961.78|4997.71|4959.71|10
1606490490000|2020-11-27 15:21:30|5000.24|4962.24|5004.43|4966.43|5004.43|4966.43|5000.24|4962.24|10
1606490500000|2020-11-27 15:21:40|5004.33|4966.33|5002.99|4964.99|5004.56|4966.56|5002.91|4964.91|10
1606490510000|2020-11-27 15:21:50|5003.42|4965.42|5002.34|4964.34|5003.8|4965.8|5002.34|4964.34|9
1606490520000|2020-11-27 15:22:00|5002.25|4964.25|5001.21|4963.21|5002.25|4964.25|5001.18|4963.18|10
1606490530000|2020-11-27 15:22:10|5001.15|4963.15|4999.24|4961.24|5001.32|4963.32|4999.17|4961.17|10
1606490540000|2020-11-27 15:22:20|4998.36|4960.36|4997.61|4959.61|4998.36|4960.36|4997.48|4959.48|9
1606490550000|2020-11-27 15:22:30|4997.35|4959.35|4992.67|4954.67|4997.35|4959.35|4992.67|4954.67|10
1606490560000|2020-11-27 15:22:40|4991.48|4953.48|4987.76|4949.76|4991.48|4953.48|4987.76|4949.76|10
1606490570000|2020-11-27 15:22:50|4987.97|4949.97|4984.15|4946.15|4987.97|4949.97|4984.15|4946.15|10
1606490580000|2020-11-27 15:23:00|4984.16|4946.16|4982.23|4944.23|4984.16|4946.16|4982.23|4944.23|10
1606490590000|2020-11-27 15:23:10|4981.95|4943.95|4980.65|4942.65|4982.07|4944.07|4980.65|4942.65|10
1606490600000|2020-11-27 15:23:20|4979.86|4941.86|4979.48|4941.48|4979.86|4941.86|4979.3|4941.3|10
1606490610000|2020-11-27 15:23:30|4980.38|4942.38|4981.5|4943.5|4981.53|4943.53|4980.38|4942.38|10
1606490620000|2020-11-27 15:23:40|4981.41|4943.41|4981.6|4943.6|4981.72|4943.72|4981.38|4943.38|10
1606490630000|2020-11-27 15:23:50|4981.1|4943.1|4984.93|4946.93|4984.93|4946.93|4981.1|4943.1|10
1606490640000|2020-11-27 15:24:00|4986.07|4948.07|4989.85|4951.85|4989.85|4951.85|4986.07|4948.07|10
1606490650000|2020-11-27 15:24:10|4990.49|4952.49|4995.06|4957.06|4995.06|4957.06|4990.49|4952.49|10
1606490660000|2020-11-27 15:24:20|4995.73|4957.73|4994.69|4956.69|4996.54|4958.54|4994.69|4956.69|10
1606490670000|2020-11-27 15:24:30|4994.45|4956.45|4993.47|4955.47|4994.45|4956.45|4993.34|4955.34|9
1606490680000|2020-11-27 15:24:40|4992.9|4954.9|4992.97|4954.97|4992.97|4954.97|4992.4|4954.4|10
1606490690000|2020-11-27 15:24:50|4992.9|4954.9|4992.65|4954.65|4992.99|4954.99|4992.65|4954.65|10
1606490700000|2020-11-27 15:25:00|4992.23|4954.23|4990.41|4952.41|4992.23|4954.23|4990.41|4952.41|10
1606490710000|2020-11-27 15:25:10|4990.37|4952.37|4990.26|4952.26|4990.41|4952.41|4990.01|4952.01|10
1606490720000|2020-11-27 15:25:20|4990.32|4952.32|4991.1|4953.1|4991.1|4953.1|4990.25|4952.25|9
1606490730000|2020-11-27 15:25:30|4991.27|4953.27|4991.75|4953.75|4992.08|4954.08|4991.27|4953.27|9
1606490740000|2020-11-27 15:25:40|4991.74|4953.74|4992.89|4954.89|4993.04|4955.04|4991.74|4953.74|10
1606490750000|2020-11-27 15:25:50|4992.92|4954.92|4992.23|4954.23|4993.08|4955.08|4992.07|4954.07|9
1606490760000|2020-11-27 15:26:00|4992.76|4954.76|4995.53|4957.53|4995.53|4957.53|4992.76|4954.76|10
1606490770000|2020-11-27 15:26:10|4995.85|4957.85|4998.11|4960.11|4998.11|4960.11|4995.85|4957.85|10
1606490780000|2020-11-27 15:26:20|4998.21|4960.21|4998.87|4960.87|4999.03|4961.03|4998.21|4960.21|10
1606490790000|2020-11-27 15:26:30|4998.33|4960.33|4997.73|4959.73|4998.73|4960.73|4997.73|4959.73|10
1606490800000|2020-11-27 15:26:40|4997.03|4959.03|4995.13|4957.13|4997.03|4959.03|4995.13|4957.13|10
1606490810000|2020-11-27 15:26:50|4994.83|4956.83|4995.23|4957.23|4995.23|4957.23|4994.34|4956.34|10
1606490820000|2020-11-27 15:27:00|4995.15|4957.15|4997.95|4959.95|4997.95|4959.95|4995.15|4957.15|10
1606490830000|2020-11-27 15:27:10|4997.97|4959.97|4998.36|4960.36|4998.6|4960.6|4997.97|4959.97|9
1606490840000|2020-11-27 15:27:20|4999.29|4961.29|4999|4961|4999.45|4961.45|4999|4961|9
1606490850000|2020-11-27 15:27:30|4999.24|4961.24|4997.93|4959.93|4999.24|4961.24|4997.93|4959.93|9
1606490860000|2020-11-27 15:27:40|4998.18|4960.18|4997.81|4959.81|4998.18|4960.18|4997.81|4959.81|8
1606490870000|2020-11-27 15:27:50|4997.75|4959.75|4995.07|4957.07|4997.75|4959.75|4995.07|4957.07|10
1606490880000|2020-11-27 15:28:00|4995.03|4957.03|4995.41|4957.41|4995.41|4957.41|4994.98|4956.98|10
1606490890000|2020-11-27 15:28:10|4995.43|4957.43|4995.54|4957.54|4995.59|4957.59|4995.33|4957.33|10
1606490900000|2020-11-27 15:28:20|4995.4|4957.4|4994.98|4956.98|4995.4|4957.4|4994.79|4956.79|9
1606490910000|2020-11-27 15:28:30|4994.78|4956.78|4994.25|4956.25|4994.79|4956.79|4994.25|4956.25|10
1606490920000|2020-11-27 15:28:40|4994.32|4956.32|4993.63|4955.63|4994.32|4956.32|4993.63|4955.63|10
1606490930000|2020-11-27 15:28:50|4993.68|4955.68|4993.89|4955.89|4993.97|4955.97|4993.37|4955.37|10
1606490940000|2020-11-27 15:29:00|4994.21|4956.21|4995.16|4957.16|4995.16|4957.16|4994.21|4956.21|9
1606490950000|2020-11-27 15:29:10|4995.54|4957.54|4995.83|4957.83|4995.83|4957.83|4995.53|4957.53|9
1606490960000|2020-11-27 15:29:20|4995.77|4957.77|4994.13|4956.13|4995.77|4957.77|4993.94|4955.94|9
1606490970000|2020-11-27 15:29:30|4994.04|4956.04|4991.36|4953.36|4994.04|4956.04|4991.36|4953.36|10
1606490980000|2020-11-27 15:29:40|4991.23|4953.23|4989.71|4951.71|4991.23|4953.23|4989.71|4951.71|9
1606490990000|2020-11-27 15:29:50|4989.58|4951.58|4989.08|4951.08|4989.59|4951.59|4989.08|4951.08|10
1606491000000|2020-11-27 15:30:00|4989.34|4951.34|4989.2|4951.2|4990.01|4952.01|4988.97|4950.97|10
1606491010000|2020-11-27 15:30:10|4988.93|4950.93|4985.7|4947.7|4988.93|4950.93|4985.7|4947.7|10
1606491020000|2020-11-27 15:30:20|4984.63|4946.63|4983.79|4945.79|4984.63|4946.63|4983.67|4945.67|10
1606491030000|2020-11-27 15:30:30|4984.31|4946.31|4983.95|4945.95|4984.71|4946.71|4983.71|4945.71|9
1606491040000|2020-11-27 15:30:40|4983.43|4945.43|4984.41|4946.41|4984.41|4946.41|4983.43|4945.43|10
1606491050000|2020-11-27 15:30:50|4984.28|4946.28|4988.24|4950.24|4988.24|4950.24|4984.28|4946.28|10
1606491060000|2020-11-27 15:31:00|4989.21|4951.21|4993.67|4955.67|4993.67|4955.67|4989.21|4951.21|10
1606491070000|2020-11-27 15:31:10|4994.34|4956.34|4995.83|4957.83|4995.83|4957.83|4994.34|4956.34|10
1606491080000|2020-11-27 15:31:20|4995.92|4957.92|4998.44|4960.44|4998.44|4960.44|4995.92|4957.92|10
1606491090000|2020-11-27 15:31:30|4998.75|4960.75|5000.13|4962.13|5000.13|4962.13|4998.73|4960.73|10
1606491100000|2020-11-27 15:31:40|5000.66|4962.66|5004.81|4966.81|5004.81|4966.81|5000.66|4962.66|10
1606491110000|2020-11-27 15:31:50|5005.3|4967.3|5007.88|4969.88|5007.88|4969.88|5005.3|4967.3|10
1606491120000|2020-11-27 15:32:00|5008.07|4970.07|5007.6|4969.6|5008.07|4970.07|5007.6|4969.6|10
1606491130000|2020-11-27 15:32:10|5007.66|4969.66|5006.7|4968.7|5008|4970|5006.7|4968.7|10
1606491140000|2020-11-27 15:32:20|5006.42|4968.42|5004.56|4966.56|5006.54|4968.54|5004.56|4966.56|10
1606491150000|2020-11-27 15:32:30|5004.64|4966.64|5005.04|4967.04|5005.14|4967.14|5004.64|4966.64|10
1606491160000|2020-11-27 15:32:40|5005.3|4967.3|5006.39|4968.39|5006.55|4968.55|5005.3|4967.3|10
1606491170000|2020-11-27 15:32:50|5006.29|4968.29|5005.31|4967.31|5006.29|4968.29|5005.16|4967.16|10
1606491180000|2020-11-27 15:33:00|5004.9|4966.9|5003.82|4965.82|5004.9|4966.9|5003.82|4965.82|10
1606491190000|2020-11-27 15:33:10|5003.18|4965.18|5001.64|4963.64|5003.18|4965.18|5001.64|4963.64|10
1606491200000|2020-11-27 15:33:20|5001.5|4963.5|5000.11|4962.11|5001.5|4963.5|5000.11|4962.11|9
1606491210000|2020-11-27 15:33:30|4999.74|4961.74|4996.52|4958.52|4999.74|4961.74|4996.52|4958.52|10
1606491220000|2020-11-27 15:33:40|4996.61|4958.61|4995.53|4957.53|4996.61|4958.61|4995.53|4957.53|10
1606491230000|2020-11-27 15:33:50|4995.47|4957.47|4994.59|4956.59|4995.47|4957.47|4994.49|4956.49|9
1606491240000|2020-11-27 15:34:00|4994.68|4956.68|4993.67|4955.67|4994.75|4956.75|4993.67|4955.67|10
1606491250000|2020-11-27 15:34:10|4993.51|4955.51|4992.62|4954.62|4993.51|4955.51|4992.41|4954.41|10
1606491260000|2020-11-27 15:34:20|4992.55|4954.55|4990.81|4952.81|4992.55|4954.55|4990.79|4952.79|9
1606491270000|2020-11-27 15:34:30|4990.59|4952.59|4989.7|4951.7|4990.59|4952.59|4989.62|4951.62|10
1606491280000|2020-11-27 15:34:40|4989.57|4951.57|4990.26|4952.26|4990.4|4952.4|4989.57|4951.57|10
1606491290000|2020-11-27 15:34:50|4990.37|4952.37|4992.34|4954.34|4992.34|4954.34|4990.37|4952.37|10
1606491300000|2020-11-27 15:35:00|4992.5|4954.5|4990.82|4952.82|4992.5|4954.5|4990.82|4952.82|9
1606491310000|2020-11-27 15:35:10|4990.69|4952.69|4991.02|4953.02|4991.09|4953.09|4990.69|4952.69|8
1606491320000|2020-11-27 15:35:20|4990.94|4952.94|4989.84|4951.84|4990.98|4952.98|4989.84|4951.84|10
1606491330000|2020-11-27 15:35:30|4989.66|4951.66|4987|4949|4989.66|4951.66|4987|4949|10
1606491340000|2020-11-27 15:35:40|4986.58|4948.58|4984.08|4946.08|4986.58|4948.58|4984.08|4946.08|10
1606491350000|2020-11-27 15:35:50|4983.85|4945.85|4982.14|4944.14|4983.85|4945.85|4982.14|4944.14|10
1606491360000|2020-11-27 15:36:00|4981.68|4943.68|4979.87|4941.87|4981.68|4943.68|4979.87|4941.87|10
1606491370000|2020-11-27 15:36:10|4979.37|4941.37|4976.15|4938.15|4979.37|4941.37|4976.15|4938.15|10
1606491380000|2020-11-27 15:36:20|4976.08|4938.08|4978.56|4940.56|4978.56|4940.56|4976.08|4938.08|10
1606491390000|2020-11-27 15:36:30|4978.94|4940.94|4979.02|4941.02|4979.26|4941.26|4978.45|4940.45|9
1606491400000|2020-11-27 15:36:40|4979.01|4941.01|4977.48|4939.48|4979.01|4941.01|4977.48|4939.48|10
1606491410000|2020-11-27 15:36:50|4977.33|4939.33|4974.65|4936.65|4977.33|4939.33|4974.42|4936.42|10
1606491420000|2020-11-27 15:37:00|4974.63|4936.63|4970.58|4932.58|4974.92|4936.92|4970.58|4932.58|10
1606491430000|2020-11-27 15:37:10|4970.48|4932.48|4967.77|4929.77|4970.48|4932.48|4967.73|4929.73|10
1606491440000|2020-11-27 15:37:20|4968.65|4930.65|4971.32|4933.32|4971.44|4933.44|4968.65|4930.65|10
1606491450000|2020-11-27 15:37:30|4971.83|4933.83|4973.26|4935.26|4973.26|4935.26|4971.4|4933.4|10
1606491460000|2020-11-27 15:37:40|4973.31|4935.31|4972.5|4934.5|4973.54|4935.54|4972.29|4934.29|10
1606491470000|2020-11-27 15:37:50|4972.49|4934.49|4969.84|4931.84|4972.49|4934.49|4969.53|4931.53|10
1606491480000|2020-11-27 15:38:00|4969.81|4931.81|4967.58|4929.58|4969.81|4931.81|4967.58|4929.58|10
1606491490000|2020-11-27 15:38:10|4967.52|4929.52|4967.62|4929.62|4968.16|4930.16|4967.32|4929.32|10
1606491500000|2020-11-27 15:38:20|4967.7|4929.7|4967.56|4929.56|4967.81|4929.81|4967.56|4929.56|7
1606491510000|2020-11-27 15:38:30|4967.41|4929.41|4967.02|4929.02|4968.24|4930.24|4967.02|4929.02|10
1606491520000|2020-11-27 15:38:40|4966.5|4928.5|4962.27|4924.27|4966.52|4928.52|4962.27|4924.27|10
1606491530000|2020-11-27 15:38:50|4961.84|4923.84|4958.63|4920.63|4962.57|4924.57|4958.06|4920.06|10
1606491540000|2020-11-27 15:39:00|4958.81|4920.81|4956.81|4918.81|4958.81|4920.81|4956.7|4918.7|10
1606491550000|2020-11-27 15:39:10|4956.61|4918.61|4954.73|4916.73|4956.61|4918.61|4954.73|4916.73|10
1606491560000|2020-11-27 15:39:20|4955.82|4917.82|4957.16|4919.16|4957.16|4919.16|4955.82|4917.82|10
1606491570000|2020-11-27 15:39:30|4957.23|4919.23|4959.04|4921.04|4959.04|4921.04|4957.04|4919.04|10
1606491580000|2020-11-27 15:39:40|4960.51|4922.51|4959.99|4921.99|4960.51|4922.51|4958.97|4920.97|10
1606491590000|2020-11-27 15:39:50|4959.42|4921.42|4961.18|4923.18|4961.6|4923.6|4959.42|4921.42|10
1606491600000|2020-11-27 15:40:00|4960.83|4922.83|4957.93|4919.93|4960.83|4922.83|4957.93|4919.93|10
1606491610000|2020-11-27 15:40:10|4957.8|4919.8|4954.6|4916.6|4957.8|4919.8|4954.6|4916.6|10
1606491620000|2020-11-27 15:40:20|4954.52|4916.52|4952.18|4914.18|4954.67|4916.67|4952.18|4914.18|10
1606491630000|2020-11-27 15:40:30|4951.87|4913.87|4949.27|4911.27|4951.87|4913.87|4949.27|4911.27|10
1606491640000|2020-11-27 15:40:40|4949.1|4911.1|4949.02|4911.02|4949.11|4911.11|4948.7|4910.7|10
1606491650000|2020-11-27 15:40:50|4949.21|4911.21|4948.52|4910.52|4949.99|4911.99|4948.52|4910.52|10
1606491660000|2020-11-27 15:41:00|4948.66|4910.66|4946.89|4908.89|4948.66|4910.66|4946.55|4908.55|10
1606491670000|2020-11-27 15:41:10|4946.75|4908.75|4949.79|4911.79|4949.79|4911.79|4946.75|4908.75|10
1606491680000|2020-11-27 15:41:20|4950.93|4912.93|4950.82|4912.82|4952.08|4914.08|4950.22|4912.22|10
1606491690000|2020-11-27 15:41:30|4950.31|4912.31|4946.58|4908.58|4950.31|4912.31|4946.58|4908.58|10
1606491700000|2020-11-27 15:41:40|4946.61|4908.61|4945.8|4907.8|4946.77|4908.77|4945.8|4907.8|10
1606491710000|2020-11-27 15:41:50|4946.66|4908.66|4945.87|4907.87|4947.13|4909.13|4945.87|4907.87|10
1606491720000|2020-11-27 15:42:00|4945.79|4907.79|4940.84|4902.84|4945.79|4907.79|4940.84|4902.84|10
1606491730000|2020-11-27 15:42:10|4940.61|4902.61|4936.91|4898.91|4940.61|4902.61|4936.86|4898.86|9
1606491740000|2020-11-27 15:42:20|4936.53|4898.53|4933.2|4895.2|4936.53|4898.53|4933.2|4895.2|10
1606491750000|2020-11-27 15:42:30|4933.12|4895.12|4930.19|4892.19|4933.25|4895.25|4930.05|4892.05|10
1606491760000|2020-11-27 15:42:40|4929.62|4891.62|4929|4891|4929.62|4891.62|4928.61|4890.61|10
1606491770000|2020-11-27 15:42:50|4928.86|4890.86|4925.95|4887.95|4928.86|4890.86|4925.95|4887.95|9
1606491780000|2020-11-27 15:43:00|4926.32|4888.32|4931.5|4893.5|4931.5|4893.5|4926.32|4888.32|10
1606491790000|2020-11-27 15:43:10|4932.38|4894.38|4938.12|4900.12|4938.12|4900.12|4932.38|4894.38|10
1606491800000|2020-11-27 15:43:20|4938.13|4900.13|4937.65|4899.65|4939.13|4901.13|4937.65|4899.65|10
1606491810000|2020-11-27 15:43:30|4936.6|4898.6|4933.37|4895.37|4936.6|4898.6|4933.37|4895.37|10
1606491820000|2020-11-27 15:43:40|4933.34|4895.34|4928.93|4890.93|4933.34|4895.34|4928.93|4890.93|8
1606491830000|2020-11-27 15:43:50|4928.83|4890.83|4926.36|4888.36|4928.83|4890.83|4926.36|4888.36|10
1606491840000|2020-11-27 15:44:00|4925.55|4887.55|4922.12|4884.12|4925.55|4887.55|4921.95|4883.95|10
1606491850000|2020-11-27 15:44:10|4921.86|4883.86|4921.45|4883.45|4921.86|4883.86|4920.91|4882.91|8
1606491860000|2020-11-27 15:44:20|4921.66|4883.66|4921.62|4883.62|4922|4884|4921.62|4883.62|10
1606491870000|2020-11-27 15:44:30|4921.46|4883.46|4922.12|4884.12|4922.12|4884.12|4921.3|4883.3|10
1606491880000|2020-11-27 15:44:40|4922.02|4884.02|4925.19|4887.19|4925.19|4887.19|4921.75|4883.75|10
1606491890000|2020-11-27 15:44:50|4925.32|4887.32|4928.04|4890.04|4928.04|4890.04|4922.45|4884.45|10
1606491900000|2020-11-27 15:45:00|4928.02|4890.02|4930.09|4892.09|4930.09|4892.09|4928.02|4890.02|10
1606491910000|2020-11-27 15:45:10|4930.1|4892.1|4933.82|4895.82|4933.82|4895.82|4930.1|4892.1|10
1606491920000|2020-11-27 15:45:20|4934.18|4896.18|4937.51|4899.51|4937.51|4899.51|4934.18|4896.18|10
1606491930000|2020-11-27 15:45:30|4937.8|4899.8|4938.58|4900.58|4939.05|4901.05|4937.8|4899.8|9
1606491940000|2020-11-27 15:45:40|4937.96|4899.96|4933.03|4895.03|4937.96|4899.96|4933.03|4895.03|10
1606491950000|2020-11-27 15:45:50|4933.18|4895.18|4928.98|4890.98|4933.18|4895.18|4928.98|4890.98|10
1606491960000|2020-11-27 15:46:00|4927.94|4889.94|4924.96|4886.96|4927.94|4889.94|4924.96|4886.96|10
1606491970000|2020-11-27 15:46:10|4924.23|4886.23|4923.89|4885.89|4924.23|4886.23|4921.92|4883.92|10
1606491980000|2020-11-27 15:46:20|4924.66|4886.66|4925.18|4887.18|4925.21|4887.21|4924.47|4886.47|10
1606491990000|2020-11-27 15:46:30|4925.13|4887.13|4926.3|4888.3|4926.3|4888.3|4923.96|4885.96|10
1606492000000|2020-11-27 15:46:40|4926.2|4888.2|4926.13|4888.13|4926.3|4888.3|4925.64|4887.64|10
1606492010000|2020-11-27 15:46:50|4926.29|4888.29|4925.86|4887.86|4926.29|4888.29|4925.51|4887.51|10
1606492020000|2020-11-27 15:47:00|4926.28|4888.28|4925.94|4887.94|4927.53|4889.53|4925.94|4887.94|10
1606492030000|2020-11-27 15:47:10|4926.14|4888.14|4926.53|4888.53|4926.57|4888.57|4925.74|4887.74|9
1606492040000|2020-11-27 15:47:20|4926.63|4888.63|4930.34|4892.34|4930.34|4892.34|4926.63|4888.63|10
1606492050000|2020-11-27 15:47:30|4933.01|4895.01|4938.22|4900.22|4938.22|4900.22|4933.01|4895.01|10
1606492060000|2020-11-27 15:47:40|4938.24|4900.24|4943.19|4905.19|4943.19|4905.19|4938.24|4900.24|10
1606492070000|2020-11-27 15:47:50|4943.38|4905.38|4944.69|4906.69|4944.69|4906.69|4943.38|4905.38|10
1606492080000|2020-11-27 15:48:00|4944.89|4906.89|4945.08|4907.08|4946.06|4908.06|4944.44|4906.44|10
1606492090000|2020-11-27 15:48:10|4945.11|4907.11|4943.89|4905.89|4945.3|4907.3|4943.76|4905.76|9
1606492100000|2020-11-27 15:48:20|4943.8|4905.8|4941.6|4903.6|4943.8|4905.8|4941.6|4903.6|10
1606492110000|2020-11-27 15:48:30|4941.9|4903.9|4942.14|4904.14|4942.56|4904.56|4941.9|4903.9|10
1606492120000|2020-11-27 15:48:40|4942.42|4904.42|4943.72|4905.72|4943.72|4905.72|4942.29|4904.29|10
1606492130000|2020-11-27 15:48:50|4943.74|4905.74|4944.08|4906.08|4944.63|4906.63|4943.74|4905.74|10
1606492140000|2020-11-27 15:49:00|4944.05|4906.05|4945.24|4907.24|4945.33|4907.33|4944.05|4906.05|10
1606492150000|2020-11-27 15:49:10|4945.47|4907.47|4946.94|4908.94|4946.95|4908.95|4945.47|4907.47|10
1606492160000|2020-11-27 15:49:20|4947.21|4909.21|4949.25|4911.25|4949.25|4911.25|4947.21|4909.21|10
1606492170000|2020-11-27 15:49:30|4948.83|4910.83|4945.71|4907.71|4949.06|4911.06|4945.71|4907.71|10
1606492180000|2020-11-27 15:49:40|4945.65|4907.65|4942.88|4904.88|4945.65|4907.65|4942.27|4904.27|10
1606492190000|2020-11-27 15:49:50|4942.52|4904.52|4940.82|4902.82|4942.52|4904.52|4940.82|4902.82|10
1606492200000|2020-11-27 15:50:00|4940.18|4902.18|4941.71|4903.71|4942.02|4904.02|4940.18|4902.18|10
1606492210000|2020-11-27 15:50:10|4942.27|4904.27|4943.9|4905.9|4943.9|4905.9|4942.18|4904.18|10
1606492220000|2020-11-27 15:50:20|4944.25|4906.25|4948.41|4910.41|4948.41|4910.41|4944.25|4906.25|10
1606492230000|2020-11-27 15:50:30|4949.57|4911.57|4951.46|4913.46|4951.46|4913.46|4949.57|4911.57|10
1606492240000|2020-11-27 15:50:40|4951.8|4913.8|4950.96|4912.96|4951.8|4913.8|4950.88|4912.88|9
1606492250000|2020-11-27 15:50:50|4951.38|4913.38|4947.78|4909.78|4951.38|4913.38|4947.78|4909.78|10
1606492260000|2020-11-27 15:51:00|4947.09|4909.09|4945.93|4907.93|4947.09|4909.09|4945.93|4907.93|10
1606492270000|2020-11-27 15:51:10|4945.55|4907.55|4946.39|4908.39|4946.6|4908.6|4944.82|4906.82|10
1606492280000|2020-11-27 15:51:20|4946.63|4908.63|4949.41|4911.41|4949.41|4911.41|4946.63|4908.63|10
1606492290000|2020-11-27 15:51:30|4949.53|4911.53|4950.89|4912.89|4950.89|4912.89|4949.53|4911.53|10
1606492300000|2020-11-27 15:51:40|4951.83|4913.83|4955.05|4917.05|4955.14|4917.14|4951.83|4913.83|10
1606492310000|2020-11-27 15:51:50|4955.57|4917.57|4956.2|4918.2|4956.36|4918.36|4955.57|4917.57|10
1606492320000|2020-11-27 15:52:00|4956.21|4918.21|4956.09|4918.09|4956.88|4918.88|4955.85|4917.85|10
1606492330000|2020-11-27 15:52:10|4955.77|4917.77|4952.79|4914.79|4955.77|4917.77|4952.79|4914.79|10
1606492340000|2020-11-27 15:52:20|4952.89|4914.89|4951.27|4913.27|4952.89|4914.89|4951.11|4913.11|10
1606492350000|2020-11-27 15:52:30|4950.35|4912.35|4949.48|4911.48|4950.5|4912.5|4949.35|4911.35|10
1606492360000|2020-11-27 15:52:40|4949.09|4911.09|4946.92|4908.92|4949.09|4911.09|4946.92|4908.92|10
1606492370000|2020-11-27 15:52:50|4946.86|4908.86|4946.01|4908.01|4946.89|4908.89|4945.76|4907.76|10
1606492380000|2020-11-27 15:53:00|4945.99|4907.99|4946.05|4908.05|4946.85|4908.85|4945.98|4907.98|9
1606492390000|2020-11-27 15:53:10|4946.09|4908.09|4945.81|4907.81|4946.09|4908.09|4945.7|4907.7|10
1606492400000|2020-11-27 15:53:20|4946.44|4908.44|4944.15|4906.15|4947.09|4909.09|4944.15|4906.15|10
1606492410000|2020-11-27 15:53:30|4943.99|4905.99|4942.61|4904.61|4943.99|4905.99|4942.61|4904.61|10
1606492420000|2020-11-27 15:53:40|4942.63|4904.63|4941.76|4903.76|4942.63|4904.63|4941.35|4903.35|9
1606492430000|2020-11-27 15:53:50|4941.79|4903.79|4940.48|4902.48|4941.79|4903.79|4940.22|4902.22|10
1606492440000|2020-11-27 15:54:00|4940.53|4902.53|4940.92|4902.92|4941.2|4903.2|4940.28|4902.28|10
1606492450000|2020-11-27 15:54:10|4941.12|4903.12|4940.15|4902.15|4941.12|4903.12|4940.15|4902.15|10
1606492460000|2020-11-27 15:54:20|4940.38|4902.38|4936.93|4898.93|4940.38|4902.38|4936.93|4898.93|10
1606492470000|2020-11-27 15:54:30|4936.89|4898.89|4932.06|4894.06|4936.89|4898.89|4932.06|4894.06|10
1606492480000|2020-11-27 15:54:40|4931.88|4893.88|4931.06|4893.06|4931.88|4893.88|4929.71|4891.71|10
1606492490000|2020-11-27 15:54:50|4931.45|4893.45|4933.39|4895.39|4933.58|4895.58|4931.45|4893.45|9
1606492500000|2020-11-27 15:55:00|4933.63|4895.63|4935.17|4897.17|4935.17|4897.17|4933.53|4895.53|10
1606492510000|2020-11-27 15:55:10|4935.22|4897.22|4934.53|4896.53|4935.29|4897.29|4934.53|4896.53|9
1606492520000|2020-11-27 15:55:20|4934.62|4896.62|4934.5|4896.5|4934.81|4896.81|4934.12|4896.12|10
1606492530000|2020-11-27 15:55:30|4934.52|4896.52|4934.07|4896.07|4934.86|4896.86|4933.99|4895.99|10
1606492540000|2020-11-27 15:55:40|4934.05|4896.05|4935.38|4897.38|4935.42|4897.42|4934.05|4896.05|10
1606492550000|2020-11-27 15:55:50|4935.37|4897.37|4936.06|4898.06|4936.06|4898.06|4935.37|4897.37|10
1606492560000|2020-11-27 15:56:00|4936.15|4898.15|4937.83|4899.83|4937.83|4899.83|4936.15|4898.15|10
1606492570000|2020-11-27 15:56:10|4938.16|4900.16|4943.36|4905.36|4943.36|4905.36|4938.16|4900.16|10
1606492580000|2020-11-27 15:56:20|4943.34|4905.34|4943.61|4905.61|4943.81|4905.81|4943.34|4905.34|10
1606492590000|2020-11-27 15:56:30|4943.6|4905.6|4941.15|4903.15|4943.6|4905.6|4941.15|4903.15|10
1606492600000|2020-11-27 15:56:40|4941.21|4903.21|4943.09|4905.09|4943.38|4905.38|4941.12|4903.12|10
1606492610000|2020-11-27 15:56:50|4942.27|4904.27|4940.73|4902.73|4942.27|4904.27|4940.6|4902.6|10
1606492620000|2020-11-27 15:57:00|4940.89|4902.89|4941.08|4903.08|4941.88|4903.88|4940.89|4902.89|10
1606492630000|2020-11-27 15:57:10|4941.05|4903.05|4940.01|4902.01|4941.35|4903.35|4939.99|4901.99|10
1606492640000|2020-11-27 15:57:20|4940.1|4902.1|4940.01|4902.01|4940.29|4902.29|4939.99|4901.99|9
1606492650000|2020-11-27 15:57:30|4940.25|4902.25|4939.82|4901.82|4940.29|4902.29|4939.75|4901.75|10
1606492660000|2020-11-27 15:57:40|4939.45|4901.45|4936.38|4898.38|4939.55|4901.55|4936.38|4898.38|9
1606492670000|2020-11-27 15:57:50|4936.12|4898.12|4932.14|4894.14|4936.12|4898.12|4932.06|4894.06|10
1606492680000|2020-11-27 15:58:00|4932.11|4894.11|4929.88|4891.88|4932.11|4894.11|4929.88|4891.88|10
1606492690000|2020-11-27 15:58:10|4929.46|4891.46|4930.37|4892.37|4930.37|4892.37|4928.75|4890.75|10
1606492700000|2020-11-27 15:58:20|4930.2|4892.2|4933.82|4895.82|4933.82|4895.82|4930.2|4892.2|10
1606492710000|2020-11-27 15:58:30|4934.25|4896.25|4933.94|4895.94|4934.29|4896.29|4933.82|4895.82|10
1606492720000|2020-11-27 15:58:40|4933.87|4895.87|4932.11|4894.11|4933.87|4895.87|4932.11|4894.11|10
1606492730000|2020-11-27 15:58:50|4931.3|4893.3|4931.43|4893.43|4931.66|4893.66|4930.86|4892.86|10
1606492740000|2020-11-27 15:59:00|4931.17|4893.17|4928.25|4890.25|4931.17|4893.17|4927.76|4889.76|10
1606492750000|2020-11-27 15:59:10|4928.48|4890.48|4929.13|4891.13|4929.93|4891.93|4928.48|4890.48|10
1606492760000|2020-11-27 15:59:20|4929.69|4891.69|4924.78|4886.78|4929.69|4891.69|4924.78|4886.78|10
1606492770000|2020-11-27 15:59:30|4924.39|4886.39|4921.07|4883.07|4924.39|4886.39|4921.07|4883.07|9
1606492780000|2020-11-27 15:59:40|4920.48|4882.48|4917.85|4879.85|4920.48|4882.48|4917.6|4879.6|10
1606492790000|2020-11-27 15:59:50|4918.16|4880.16|4916.93|4878.93|4918.16|4880.16|4916.93|4878.93|10
1606492800000|2020-11-27 16:00:00|4917.15|4879.15|4916.82|4878.82|4917.15|4879.15|4916.34|4878.34|10
1606492810000|2020-11-27 16:00:10|4917.43|4879.43|4917|4879|4917.52|4879.52|4916.18|4878.18|10
1606492820000|2020-11-27 16:00:20|4917.01|4879.01|4917.22|4879.22|4917.75|4879.75|4916.96|4878.96|10
1606492830000|2020-11-27 16:00:30|4917.19|4879.19|4917.96|4879.96|4918.06|4880.06|4917.19|4879.19|10
1606492840000|2020-11-27 16:00:40|4918.33|4880.33|4919.31|4881.31|4919.45|4881.45|4918.32|4880.32|10
1606492850000|2020-11-27 16:00:50|4918.97|4880.97|4919.3|4881.3|4919.3|4881.3|4918.86|4880.86|9
1606492860000|2020-11-27 16:01:00|4919.49|4881.49|4918.28|4880.28|4919.63|4881.63|4917.97|4879.97|9
1606492870000|2020-11-27 16:01:10|4918.06|4880.06|4917.76|4879.76|4918.13|4880.13|4917.17|4879.17|9
1606492880000|2020-11-27 16:01:20|4917.72|4879.72|4918.63|4880.63|4918.63|4880.63|4917.72|4879.72|9
1606492890000|2020-11-27 16:01:30|4918.71|4880.71|4918.66|4880.66|4919.67|4881.67|4918.66|4880.66|10
1606492900000|2020-11-27 16:01:40|4918.34|4880.34|4918.69|4880.69|4918.69|4880.69|4918.34|4880.34|10
1606492910000|2020-11-27 16:01:50|4918.32|4880.32|4920.65|4882.65|4920.74|4882.74|4918.32|4880.32|10
1606492920000|2020-11-27 16:02:00|4920.06|4882.06|4920.89|4882.89|4920.89|4882.89|4920.06|4882.06|10
1606492930000|2020-11-27 16:02:10|4920.75|4882.75|4923.82|4885.82|4923.82|4885.82|4919.92|4881.92|10
1606492940000|2020-11-27 16:02:20|4923.88|4885.88|4923.46|4885.46|4925.13|4887.13|4923.46|4885.46|10
1606492950000|2020-11-27 16:02:30|4923.59|4885.59|4922.96|4884.96|4923.59|4885.59|4920.97|4882.97|10
1606492960000|2020-11-27 16:02:40|4922.95|4884.95|4922.84|4884.84|4923.2|4885.2|4922.71|4884.71|10
1606492970000|2020-11-27 16:02:50|4923.01|4885.01|4921.19|4883.19|4923.11|4885.11|4921.13|4883.13|10
1606492980000|2020-11-27 16:03:00|4920.99|4882.99|4919.16|4881.16|4921.02|4883.02|4919.16|4881.16|10
1606492990000|2020-11-27 16:03:10|4918.87|4880.87|4919.27|4881.27|4919.27|4881.27|4918.86|4880.86|10
1606493000000|2020-11-27 16:03:20|4919.36|4881.36|4919.15|4881.15|4919.53|4881.53|4919.15|4881.15|10
1606493010000|2020-11-27 16:03:30|4919.24|4881.24|4919.99|4881.99|4919.99|4881.99|4919.18|4881.18|10
1606493020000|2020-11-27 16:03:40|4919.47|4881.47|4919.88|4881.88|4919.88|4881.88|4919.13|4881.13|10
1606493030000|2020-11-27 16:03:50|4919.96|4881.96|4918|4880|4919.96|4881.96|4918|4880|10
1606493040000|2020-11-27 16:04:00|4917.6|4879.6|4915.5|4877.5|4917.6|4879.6|4915.5|4877.5|9
1606493050000|2020-11-27 16:04:10|4915.77|4877.77|4914.39|4876.39|4915.77|4877.77|4914.29|4876.29|9
1606493060000|2020-11-27 16:04:20|4913.7|4875.7|4913.3|4875.3|4913.7|4875.7|4912.23|4874.23|10
1606493070000|2020-11-27 16:04:30|4913.94|4875.94|4914.52|4876.52|4914.52|4876.52|4913.94|4875.94|10
1606493080000|2020-11-27 16:04:40|4914.33|4876.33|4916.56|4878.56|4916.62|4878.62|4914.33|4876.33|10
1606493090000|2020-11-27 16:04:50|4916.33|4878.33|4919.5|4881.5|4919.5|4881.5|4915.81|4877.81|10
1606493100000|2020-11-27 16:05:00|4919.53|4881.53|4923.96|4885.96|4923.96|4885.96|4919.53|4881.53|10
1606493110000|2020-11-27 16:05:10|4925.01|4887.01|4934.96|4896.96|4934.96|4896.96|4925.01|4887.01|10
1606493120000|2020-11-27 16:05:20|4934.09|4896.09|4944.34|4906.34|4944.34|4906.34|4934.09|4896.09|10
1606493130000|2020-11-27 16:05:30|4945.11|4907.11|4954.01|4916.01|4954.01|4916.01|4945.11|4907.11|10
1606493140000|2020-11-27 16:05:40|4954.28|4916.28|4959.4|4921.4|4959.4|4921.4|4954.28|4916.28|10
1606493150000|2020-11-27 16:05:50|4960.5|4922.5|4966.78|4928.78|4967.27|4929.27|4960.5|4922.5|10
1606493160000|2020-11-27 16:06:00|4967.69|4929.69|4971.37|4933.37|4971.61|4933.61|4967.69|4929.69|10
1606493170000|2020-11-27 16:06:10|4970.71|4932.71|4969.53|4931.53|4970.71|4932.71|4968.46|4930.46|10
1606493180000|2020-11-27 16:06:20|4969.17|4931.17|4967.54|4929.54|4969.17|4931.17|4966.78|4928.78|10
1606493190000|2020-11-27 16:06:30|4968.82|4930.82|4970.43|4932.43|4970.43|4932.43|4968.52|4930.52|10
1606493200000|2020-11-27 16:06:40|4970.23|4932.23|4972.92|4934.92|4973.07|4935.07|4970.23|4932.23|10
1606493210000|2020-11-27 16:06:50|4973.08|4935.08|4980.13|4942.13|4980.13|4942.13|4973.08|4935.08|10
1606493220000|2020-11-27 16:07:00|4980.56|4942.56|4983.06|4945.06|4983.06|4945.06|4980.56|4942.56|10
1606493230000|2020-11-27 16:07:10|4983.41|4945.41|4989.8|4951.8|4990.74|4952.74|4983.41|4945.41|10
1606493240000|2020-11-27 16:07:20|4990.69|4952.69|4990.01|4952.01|4992.66|4954.66|4990.01|4952.01|10
1606493250000|2020-11-27 16:07:30|4989.72|4951.72|4989.58|4951.58|4989.72|4951.72|4988.73|4950.73|10
1606493260000|2020-11-27 16:07:40|4989.48|4951.48|4987.91|4949.91|4989.58|4951.58|4987.91|4949.91|10
1606493270000|2020-11-27 16:07:50|4987.72|4949.72|4987.09|4949.09|4987.87|4949.87|4987.09|4949.09|10
1606493280000|2020-11-27 16:08:00|4987.08|4949.08|4983.18|4945.18|4987.08|4949.08|4983.18|4945.18|10
1606493290000|2020-11-27 16:08:10|4982.53|4944.53|4981.68|4943.68|4982.53|4944.53|4981.62|4943.62|10
1606493300000|2020-11-27 16:08:20|4981.52|4943.52|4979.44|4941.44|4981.69|4943.69|4979.44|4941.44|10
1606493310000|2020-11-27 16:08:30|4979.82|4941.82|4980.4|4942.4|4981.38|4943.38|4979.82|4941.82|10
1606493320000|2020-11-27 16:08:40|4980.65|4942.65|4985.25|4947.25|4985.25|4947.25|4980.65|4942.65|10
1606493330000|2020-11-27 16:08:50|4985.61|4947.61|4987.77|4949.77|4988.04|4950.04|4985.61|4947.61|10
1606493340000|2020-11-27 16:09:00|4988.26|4950.26|4986.78|4948.78|4988.43|4950.43|4986.78|4948.78|10
1606493350000|2020-11-27 16:09:10|4986.6|4948.6|4987.52|4949.52|4988.1|4950.1|4986.6|4948.6|10
1606493360000|2020-11-27 16:09:20|4987.44|4949.44|4985.62|4947.62|4987.44|4949.44|4984.79|4946.79|10
1606493370000|2020-11-27 16:09:30|4985.64|4947.64|4985.89|4947.89|4986.4|4948.4|4985.64|4947.64|10
1606493380000|2020-11-27 16:09:40|4985.82|4947.82|4984.91|4946.91|4985.97|4947.97|4984.86|4946.86|10
1606493390000|2020-11-27 16:09:50|4985.28|4947.28|4985.95|4947.95|4986.19|4948.19|4985.28|4947.28|10
1606493400000|2020-11-27 16:10:00|4986.21|4948.21|4983.03|4945.03|4986.21|4948.21|4983.03|4945.03|10
1606493410000|2020-11-27 16:10:10|4983|4945|4981.2|4943.2|4983.33|4945.33|4981.2|4943.2|10
1606493420000|2020-11-27 16:10:20|4981.02|4943.02|4978.5|4940.5|4981.27|4943.27|4978.5|4940.5|10
1606493430000|2020-11-27 16:10:30|4978.44|4940.44|4979.76|4941.76|4979.79|4941.79|4978.44|4940.44|10
1606493440000|2020-11-27 16:10:40|4979.37|4941.37|4978.82|4940.82|4979.42|4941.42|4978.68|4940.68|9
1606493450000|2020-11-27 16:10:50|4978.99|4940.99|4980.08|4942.08|4980.08|4942.08|4978.99|4940.99|10
1606493460000|2020-11-27 16:11:00|4980.19|4942.19|4980.06|4942.06|4980.33|4942.33|4979.67|4941.67|10
1606493470000|2020-11-27 16:11:10|4979.98|4941.98|4980.48|4942.48|4980.48|4942.48|4979.89|4941.89|10
1606493480000|2020-11-27 16:11:20|4980.61|4942.61|4978.85|4940.85|4980.61|4942.61|4978.85|4940.85|10
1606493490000|2020-11-27 16:11:30|4978.7|4940.7|4974.8|4936.8|4978.7|4940.7|4974.8|4936.8|10
1606493500000|2020-11-27 16:11:40|4974.74|4936.74|4970.44|4932.44|4974.74|4936.74|4970.44|4932.44|10
1606493510000|2020-11-27 16:11:50|4970.92|4932.92|4972.25|4934.25|4972.25|4934.25|4970.82|4932.82|10
1606493520000|2020-11-27 16:12:00|4972.6|4934.6|4975.78|4937.78|4975.78|4937.78|4972.6|4934.6|9
1606493530000|2020-11-27 16:12:10|4976.94|4938.94|4979.67|4941.67|4979.67|4941.67|4976.94|4938.94|10
1606493540000|2020-11-27 16:12:20|4979.87|4941.87|4980.17|4942.17|4980.7|4942.7|4979.87|4941.87|10
1606493550000|2020-11-27 16:12:30|4980.31|4942.31|4980.01|4942.01|4980.32|4942.32|4979.96|4941.96|9
1606493560000|2020-11-27 16:12:40|4980|4942|4979.62|4941.62|4980.49|4942.49|4979.62|4941.62|10
1606493570000|2020-11-27 16:12:50|4979.41|4941.41|4978.16|4940.16|4979.41|4941.41|4978|4940|10
1606493580000|2020-11-27 16:13:00|4978.27|4940.27|4977.78|4939.78|4978.79|4940.79|4977.78|4939.78|9
1606493590000|2020-11-27 16:13:10|4977.96|4939.96|4973.72|4935.72|4977.96|4939.96|4973.72|4935.72|10
1606493600000|2020-11-27 16:13:20|4973.69|4935.69|4972.54|4934.54|4973.8|4935.8|4972.54|4934.54|9
1606493610000|2020-11-27 16:13:30|4972.76|4934.76|4975.32|4937.32|4975.32|4937.32|4972.76|4934.76|10
1606493620000|2020-11-27 16:13:40|4976.23|4938.23|4977.21|4939.21|4977.45|4939.45|4976.23|4938.23|10
1606493630000|2020-11-27 16:13:50|4977.22|4939.22|4975.42|4937.42|4977.22|4939.22|4975.42|4937.42|10
1606493640000|2020-11-27 16:14:00|4975|4937|4973.72|4935.72|4975|4937|4973.72|4935.72|10
1606493650000|2020-11-27 16:14:10|4973.61|4935.61|4974.56|4936.56|4974.56|4936.56|4973.26|4935.26|10
1606493660000|2020-11-27 16:14:20|4974.83|4936.83|4977.85|4939.85|4977.85|4939.85|4974.83|4936.83|10
1606493670000|2020-11-27 16:14:30|4978.19|4940.19|4976.68|4938.68|4978.86|4940.86|4976.68|4938.68|10
1606493680000|2020-11-27 16:14:40|4976.82|4938.82|4975.12|4937.12|4976.82|4938.82|4975.05|4937.05|10
1606493690000|2020-11-27 16:14:50|4975.21|4937.21|4975.62|4937.62|4976.03|4938.03|4975.21|4937.21|10
1606493700000|2020-11-27 16:15:00|4975.72|4937.72|4975.38|4937.38|4976.2|4938.2|4975.38|4937.38|10
1606493710000|2020-11-27 16:15:10|4973.85|4935.85|4970.64|4932.64|4973.85|4935.85|4970.64|4932.64|10
1606493720000|2020-11-27 16:15:20|4970.67|4932.67|4968.84|4930.84|4970.67|4932.67|4968.84|4930.84|10
1606493730000|2020-11-27 16:15:30|4968.85|4930.85|4968.01|4930.01|4968.85|4930.85|4967.95|4929.95|10
1606493740000|2020-11-27 16:15:40|4967.71|4929.71|4966.89|4928.89|4967.76|4929.76|4966.89|4928.89|10
1606493750000|2020-11-27 16:15:50|4966.86|4928.86|4967.51|4929.51|4967.51|4929.51|4966.44|4928.44|10
1606493760000|2020-11-27 16:16:00|4967.71|4929.71|4970.09|4932.09|4970.09|4932.09|4967.68|4929.68|10
1606493770000|2020-11-27 16:16:10|4970.92|4932.92|4973.59|4935.59|4973.59|4935.59|4970.92|4932.92|10
1606493780000|2020-11-27 16:16:20|4973.65|4935.65|4974.82|4936.82|4974.82|4936.82|4973.65|4935.65|10
1606493790000|2020-11-27 16:16:30|4974.81|4936.81|4978.26|4940.26|4978.26|4940.26|4974.81|4936.81|10
1606493800000|2020-11-27 16:16:40|4978.62|4940.62|4981.18|4943.18|4981.18|4943.18|4978.62|4940.62|10
1606493810000|2020-11-27 16:16:50|4981.2|4943.2|4982.83|4944.83|4982.83|4944.83|4981.2|4943.2|10
1606493820000|2020-11-27 16:17:00|4982.59|4944.59|4982.67|4944.67|4982.86|4944.86|4982.49|4944.49|10
1606493830000|2020-11-27 16:17:10|4982.51|4944.51|4982.65|4944.65|4982.99|4944.99|4982.48|4944.48|9
1606493840000|2020-11-27 16:17:20|4982.6|4944.6|4982.01|4944.01|4982.75|4944.75|4982.01|4944.01|8
1606493850000|2020-11-27 16:17:30|4982.4|4944.4|4982.86|4944.86|4983.15|4945.15|4982.4|4944.4|10
1606493860000|2020-11-27 16:17:40|4982.84|4944.84|4984.06|4946.06|4984.06|4946.06|4982.84|4944.84|10
1606493870000|2020-11-27 16:17:50|4983.99|4945.99|4987.36|4949.36|4987.36|4949.36|4983.99|4945.99|10
1606493880000|2020-11-27 16:18:00|4987.97|4949.97|4989.63|4951.63|4989.63|4951.63|4987.7|4949.7|10
1606493890000|2020-11-27 16:18:10|4989.94|4951.94|4991.84|4953.84|4991.84|4953.84|4989.94|4951.94|10
1606493900000|2020-11-27 16:18:20|4991.7|4953.7|4993.64|4955.64|4993.64|4955.64|4991.7|4953.7|10
1606493910000|2020-11-27 16:18:30|4993.95|4955.95|4997.36|4959.36|4997.36|4959.36|4993.95|4955.95|10
1606493920000|2020-11-27 16:18:40|4997.44|4959.44|4998.06|4960.06|4998.06|4960.06|4996.73|4958.73|9
1606493930000|2020-11-27 16:18:50|4998.59|4960.59|5000.54|4962.54|5000.54|4962.54|4998.43|4960.43|10
1606493940000|2020-11-27 16:19:00|5001.35|4963.35|5006.18|4968.18|5006.18|4968.18|5001.35|4963.35|10
1606493950000|2020-11-27 16:19:10|5006.3|4968.3|5004.45|4966.45|5007.08|4969.08|5004.45|4966.45|10
1606493960000|2020-11-27 16:19:20|5003.97|4965.97|5002.35|4964.35|5003.97|4965.97|5002.21|4964.21|10
1606493970000|2020-11-27 16:19:30|5002.58|4964.58|5003.43|4965.43|5003.54|4965.54|5001.83|4963.83|9
1606493980000|2020-11-27 16:19:40|5003.93|4965.93|5006.75|4968.75|5006.75|4968.75|5003.93|4965.93|10
1606493990000|2020-11-27 16:19:50|5006.74|4968.74|5006.39|4968.39|5008.04|4970.04|5006.39|4968.39|10
1606494000000|2020-11-27 16:20:00|5006.1|4968.1|5005.54|4967.54|5006.23|4968.23|5005.46|4967.46|10
1606494010000|2020-11-27 16:20:10|5005.45|4967.45|5004.78|4966.78|5005.62|4967.62|5004.78|4966.78|10
1606494020000|2020-11-27 16:20:20|5004.04|4966.04|5002.99|4964.99|5004.04|4966.04|5002.99|4964.99|10
1606494030000|2020-11-27 16:20:30|5002.61|4964.61|5000.97|4962.97|5002.62|4964.62|5000.97|4962.97|10
1606494040000|2020-11-27 16:20:40|5000.83|4962.83|4999.98|4961.98|5000.83|4962.83|4999.98|4961.98|10
1606494050000|2020-11-27 16:20:50|5000.1|4962.1|5000.62|4962.62|5000.62|4962.62|4999.87|4961.87|10
1606494060000|2020-11-27 16:21:00|5000.19|4962.19|4999.99|4961.99|5000.23|4962.23|4999.89|4961.89|10
1606494070000|2020-11-27 16:21:10|4999.89|4961.89|5000.2|4962.2|5000.42|4962.42|4999.89|4961.89|10
1606494080000|2020-11-27 16:21:20|4999.84|4961.84|5003.13|4965.13|5003.13|4965.13|4999.84|4961.84|10
1606494090000|2020-11-27 16:21:30|5003.16|4965.16|5003.53|4965.53|5003.53|4965.53|5002.92|4964.92|10
1606494100000|2020-11-27 16:21:40|5003.5|4965.5|5001.89|4963.89|5003.5|4965.5|5001.89|4963.89|10
1606494110000|2020-11-27 16:21:50|5001.79|4963.79|5000.33|4962.33|5001.79|4963.79|5000.33|4962.33|9
1606494120000|2020-11-27 16:22:00|5000.17|4962.17|4998.87|4960.87|5000.17|4962.17|4998.87|4960.87|10
1606494130000|2020-11-27 16:22:10|4998.81|4960.81|4996.87|4958.87|4998.81|4960.81|4996.72|4958.72|10
1606494140000|2020-11-27 16:22:20|4996.95|4958.95|4998.9|4960.9|4999.06|4961.06|4996.95|4958.95|10
1606494150000|2020-11-27 16:22:30|4999.59|4961.59|5000.42|4962.42|5000.42|4962.42|4999.58|4961.58|10
1606494160000|2020-11-27 16:22:40|5000.64|4962.64|5001.66|4963.66|5002.22|4964.22|5000.64|4962.64|10
1606494170000|2020-11-27 16:22:50|5001.51|4963.51|5001.24|4963.24|5001.73|4963.73|5001.13|4963.13|9
1606494180000|2020-11-27 16:23:00|5001.19|4963.19|4999.2|4961.2|5001.19|4963.19|4999.2|4961.2|10
1606494190000|2020-11-27 16:23:10|4998.72|4960.72|4997.29|4959.29|4998.72|4960.72|4997.29|4959.29|10
1606494200000|2020-11-27 16:23:20|4997.36|4959.36|4995.86|4957.86|4997.36|4959.36|4995.86|4957.86|10
1606494210000|2020-11-27 16:23:30|4995.63|4957.63|4995.98|4957.98|4996.03|4958.03|4995.57|4957.57|10
1606494220000|2020-11-27 16:23:40|4995.87|4957.87|4995.43|4957.43|4995.9|4957.9|4995.33|4957.33|10
1606494230000|2020-11-27 16:23:50|4995.22|4957.22|4995.51|4957.51|4995.51|4957.51|4994.97|4956.97|10
1606494240000|2020-11-27 16:24:00|4995.42|4957.42|4994.94|4956.94|4995.57|4957.57|4994.94|4956.94|10
1606494250000|2020-11-27 16:24:10|4994.73|4956.73|4991.85|4953.85|4994.73|4956.73|4991.85|4953.85|9
1606494260000|2020-11-27 16:24:20|4991.94|4953.94|4993.48|4955.48|4993.48|4955.48|4990.9|4952.9|9
1606494270000|2020-11-27 16:24:30|4994.43|4956.43|4995.87|4957.87|4995.87|4957.87|4994.37|4956.37|10
1606494280000|2020-11-27 16:24:40|4996.47|4958.47|5000.08|4962.08|5000.08|4962.08|4996.47|4958.47|10
1606494290000|2020-11-27 16:24:50|5000.38|4962.38|5002.07|4964.07|5002.07|4964.07|5000.38|4962.38|10
1606494300000|2020-11-27 16:25:00|5001.69|4963.69|5000.43|4962.43|5001.69|4963.69|5000.43|4962.43|9
1606494310000|2020-11-27 16:25:10|5000.17|4962.17|4997.27|4959.27|5000.17|4962.17|4997.27|4959.27|10
1606494320000|2020-11-27 16:25:20|4996.9|4958.9|4996.12|4958.12|4997.08|4959.08|4995.85|4957.85|10
1606494330000|2020-11-27 16:25:30|4995.96|4957.96|4993.86|4955.86|4996.05|4958.05|4993.86|4955.86|10
1606494340000|2020-11-27 16:25:40|4993.87|4955.87|4998.38|4960.38|4998.38|4960.38|4993.85|4955.85|10
1606494350000|2020-11-27 16:25:50|5000.63|4962.63|5000.09|4962.09|5001.18|4963.18|5000.09|4962.09|10
1606494360000|2020-11-27 16:26:00|4999.9|4961.9|4999.66|4961.66|5000.23|4962.23|4999.66|4961.66|9
1606494370000|2020-11-27 16:26:10|4999.68|4961.68|4998.3|4960.3|4999.68|4961.68|4998.3|4960.3|10
1606494380000|2020-11-27 16:26:20|4998.26|4960.26|4997.85|4959.85|4998.26|4960.26|4997.22|4959.22|10
1606494390000|2020-11-27 16:26:30|4997.52|4959.52|4996.61|4958.61|4997.68|4959.68|4996.61|4958.61|10
1606494400000|2020-11-27 16:26:40|4996.48|4958.48|4995.95|4957.95|4996.76|4958.76|4995.95|4957.95|10
1606494410000|2020-11-27 16:26:50|4995.91|4957.91|4994.55|4956.55|4995.91|4957.91|4994.54|4956.54|10
1606494420000|2020-11-27 16:27:00|4994.56|4956.56|4994.44|4956.44|4994.56|4956.56|4994.1|4956.1|10
1606494430000|2020-11-27 16:27:10|4994.41|4956.41|4994.25|4956.25|4994.93|4956.93|4994.25|4956.25|9
1606494440000|2020-11-27 16:27:20|4994.17|4956.17|4994.02|4956.02|4994.38|4956.38|4994.01|4956.01|9
1606494450000|2020-11-27 16:27:30|4993.93|4955.93|4992.98|4954.98|4993.93|4955.93|4992.98|4954.98|10
1606494460000|2020-11-27 16:27:40|4992.88|4954.88|4992.29|4954.29|4992.88|4954.88|4992.25|4954.25|10
1606494470000|2020-11-27 16:27:50|4992.11|4954.11|4995.33|4957.33|4995.33|4957.33|4992.11|4954.11|10
1606494480000|2020-11-27 16:28:00|4995.83|4957.83|4995.81|4957.81|4996.01|4958.01|4995.48|4957.48|10
1606494490000|2020-11-27 16:28:10|4995.89|4957.89|4996.85|4958.85|4996.91|4958.91|4995.89|4957.89|10
1606494500000|2020-11-27 16:28:20|4996.82|4958.82|4995.16|4957.16|4996.83|4958.83|4995.16|4957.16|10
1606494510000|2020-11-27 16:28:30|4994.88|4956.88|4993.46|4955.46|4994.88|4956.88|4993.44|4955.44|9
1606494520000|2020-11-27 16:28:40|4994.26|4956.26|4994.09|4956.09|4994.44|4956.44|4993.96|4955.96|9
1606494530000|2020-11-27 16:28:50|4994.08|4956.08|4994.08|4956.08|4994.21|4956.21|4994|4956|9
1606494540000|2020-11-27 16:29:00|4994.5|4956.5|4998.72|4960.72|4998.72|4960.72|4994.5|4956.5|10
1606494550000|2020-11-27 16:29:10|4999.52|4961.52|5001.01|4963.01|5001.01|4963.01|4999.52|4961.52|10
1606494560000|2020-11-27 16:29:20|5000.68|4962.68|5001.34|4963.34|5001.49|4963.49|5000.65|4962.65|10
1606494570000|2020-11-27 16:29:30|5001.97|4963.97|5006.03|4968.03|5006.03|4968.03|5001.97|4963.97|10
1606494580000|2020-11-27 16:29:40|5006.3|4968.3|5009.16|4971.16|5009.16|4971.16|5006.3|4968.3|10
1606494590000|2020-11-27 16:29:50|5008.9|4970.9|5008.63|4970.63|5010.03|4972.03|5008.54|4970.54|10
1606494600000|2020-11-27 16:30:00|5008.53|4970.53|5006.01|4968.01|5008.53|4970.53|5006.01|4968.01|9
1606494610000|2020-11-27 16:30:10|5005.96|4967.96|5003.78|4965.78|5005.96|4967.96|5003.78|4965.78|10
1606494620000|2020-11-27 16:30:20|5004.14|4966.14|5001.61|4963.61|5004.14|4966.14|5001.61|4963.61|10
1606494630000|2020-11-27 16:30:30|5001.69|4963.69|5000.04|4962.04|5001.69|4963.69|5000|4962|10
1606494640000|2020-11-27 16:30:40|4999.86|4961.86|4999.08|4961.08|5000.1|4962.1|4998.95|4960.95|10
1606494650000|2020-11-27 16:30:50|4999.48|4961.48|5000.84|4962.84|5001.6|4963.6|4999.48|4961.48|10
1606494660000|2020-11-27 16:31:00|5000.89|4962.89|4999.08|4961.08|5000.89|4962.89|4999.08|4961.08|10
1606494670000|2020-11-27 16:31:10|4999.03|4961.03|4996.87|4958.87|4999.04|4961.04|4996.81|4958.81|10
1606494680000|2020-11-27 16:31:20|4997.19|4959.19|4995.95|4957.95|4997.19|4959.19|4995.58|4957.58|10
1606494690000|2020-11-27 16:31:30|4995.82|4957.82|4995.31|4957.31|4996.15|4958.15|4995.31|4957.31|9
1606494700000|2020-11-27 16:31:40|4995.44|4957.44|4994.37|4956.37|4995.44|4957.44|4994.31|4956.31|10
1606494710000|2020-11-27 16:31:50|4994.34|4956.34|4993.71|4955.71|4995.04|4957.04|4993.71|4955.71|10
1606494720000|2020-11-27 16:32:00|4993.6|4955.6|4993.69|4955.69|4993.69|4955.69|4993.02|4955.02|9
1606494730000|2020-11-27 16:32:10|4993.81|4955.81|4994.26|4956.26|4994.26|4956.26|4993.23|4955.23|10
1606494740000|2020-11-27 16:32:20|4994.35|4956.35|4995.38|4957.38|4995.38|4957.38|4994.3|4956.3|10
1606494750000|2020-11-27 16:32:30|4995.42|4957.42|4996.27|4958.27|4996.27|4958.27|4995.35|4957.35|9
1606494760000|2020-11-27 16:32:40|4996.24|4958.24|4997.34|4959.34|4997.34|4959.34|4996.23|4958.23|10
1606494770000|2020-11-27 16:32:50|4997.51|4959.51|4998.59|4960.59|4998.59|4960.59|4997.51|4959.51|9
1606494780000|2020-11-27 16:33:00|4998.79|4960.79|5000.76|4962.76|5000.76|4962.76|4998.79|4960.79|10
1606494790000|2020-11-27 16:33:10|5000.74|4962.74|5002.63|4964.63|5002.63|4964.63|5000.74|4962.74|10
1606494800000|2020-11-27 16:33:20|5003.43|4965.43|5008.42|4970.42|5008.42|4970.42|5003.43|4965.43|10
1606494810000|2020-11-27 16:33:30|5008.44|4970.44|5013.67|4975.67|5013.67|4975.67|5008.44|4970.44|10
1606494820000|2020-11-27 16:33:40|5014.28|4976.28|5017.72|4979.72|5017.81|4979.81|5014.28|4976.28|10
1606494830000|2020-11-27 16:33:50|5017.49|4979.49|5019.45|4981.45|5019.45|4981.45|5017.49|4979.49|10
1606494840000|2020-11-27 16:34:00|5019.4|4981.4|5018.62|4980.62|5019.4|4981.4|5018.61|4980.61|10
1606494850000|2020-11-27 16:34:10|5018.73|4980.73|5017.32|4979.32|5019.03|4981.03|5017.32|4979.32|10
1606494860000|2020-11-27 16:34:20|5017.2|4979.2|5015.65|4977.65|5017.2|4979.2|5015.65|4977.65|10
1606494870000|2020-11-27 16:34:30|5015.32|4977.32|5013.2|4975.2|5015.32|4977.32|5013.2|4975.2|10
1606494880000|2020-11-27 16:34:40|5012.81|4974.81|5011.03|4973.03|5012.99|4974.99|5011.03|4973.03|10
1606494890000|2020-11-27 16:34:50|5011.06|4973.06|5009.97|4971.97|5011.08|4973.08|5009.93|4971.93|10
1606494900000|2020-11-27 16:35:00|5009.91|4971.91|5009.55|4971.55|5010.54|4972.54|5009.3|4971.3|10
1606494910000|2020-11-27 16:35:10|5008.59|4970.59|5005.79|4967.79|5008.59|4970.59|5005.79|4967.79|10
1606494920000|2020-11-27 16:35:20|5005.93|4967.93|5004.1|4966.1|5006.01|4968.01|5003.51|4965.51|10
1606494930000|2020-11-27 16:35:30|5004.35|4966.35|5008.12|4970.12|5008.12|4970.12|5004.3|4966.3|10
1606494940000|2020-11-27 16:35:40|5008.22|4970.22|5009.15|4971.15|5009.47|4971.47|5008.22|4970.22|10
1606494950000|2020-11-27 16:35:50|5009.3|4971.3|5011.14|4973.14|5011.14|4973.14|5009.3|4971.3|9
1606494960000|2020-11-27 16:36:00|5011.4|4973.4|5011.76|4973.76|5011.81|4973.81|5011.4|4973.4|9
1606494970000|2020-11-27 16:36:10|5011.7|4973.7|5009.6|4971.6|5011.7|4973.7|5009.6|4971.6|10
1606494980000|2020-11-27 16:36:20|5009.62|4971.62|5008.65|4970.65|5009.99|4971.99|5008.65|4970.65|10
1606494990000|2020-11-27 16:36:30|5008.7|4970.7|5008.2|4970.2|5008.7|4970.7|5008.2|4970.2|10
1606495000000|2020-11-27 16:36:40|5007.32|4969.32|5004.39|4966.39|5007.32|4969.32|5004.39|4966.39|10
1606495010000|2020-11-27 16:36:50|5004.35|4966.35|5002.6|4964.6|5004.35|4966.35|5002.48|4964.48|10
1606495020000|2020-11-27 16:37:00|5002.44|4964.44|5003|4965|5003.05|4965.05|5002.44|4964.44|10
1606495030000|2020-11-27 16:37:10|5003.15|4965.15|5003.07|4965.07|5003.22|4965.22|5002.93|4964.93|9
1606495040000|2020-11-27 16:37:20|5003.33|4965.33|5001.92|4963.92|5003.34|4965.34|5001.92|4963.92|10
1606495050000|2020-11-27 16:37:30|5001.83|4963.83|5001.63|4963.63|5002.12|4964.12|5001.63|4963.63|8
1606495060000|2020-11-27 16:37:40|5001.31|4963.31|5001.02|4963.02|5001.56|4963.56|5000.87|4962.87|10
1606495070000|2020-11-27 16:37:50|5001.27|4963.27|5004.76|4966.76|5004.76|4966.76|5001.27|4963.27|10
1606495080000|2020-11-27 16:38:00|5004.86|4966.86|5006.5|4968.5|5006.5|4968.5|5004.86|4966.86|10
1606495090000|2020-11-27 16:38:10|5006.6|4968.6|5004.98|4966.98|5006.64|4968.64|5004.98|4966.98|10
1606495100000|2020-11-27 16:38:20|5004.58|4966.58|5003.37|4965.37|5004.63|4966.63|5002.88|4964.88|10
1606495110000|2020-11-27 16:38:30|5003.13|4965.13|5000.73|4962.73|5003.13|4965.13|5000.73|4962.73|10
1606495120000|2020-11-27 16:38:40|5000.5|4962.5|4997.46|4959.46|5000.5|4962.5|4997.46|4959.46|10
1606495130000|2020-11-27 16:38:50|4997.26|4959.26|4996.88|4958.88|4997.26|4959.26|4996.35|4958.35|10
1606495140000|2020-11-27 16:39:00|4997.07|4959.07|4998.72|4960.72|4998.72|4960.72|4997.07|4959.07|10
1606495150000|2020-11-27 16:39:10|4998.6|4960.6|4999.5|4961.5|4999.5|4961.5|4998.6|4960.6|9
1606495160000|2020-11-27 16:39:20|4999.65|4961.65|4999.08|4961.08|4999.83|4961.83|4999.08|4961.08|10
1606495170000|2020-11-27 16:39:30|4999.06|4961.06|4996.19|4958.19|4999.06|4961.06|4996.19|4958.19|10
1606495180000|2020-11-27 16:39:40|4994.3|4956.3|4994.66|4956.66|4994.97|4956.97|4993.96|4955.96|10
1606495190000|2020-11-27 16:39:50|4994.42|4956.42|4995.36|4957.36|4995.36|4957.36|4993.83|4955.83|10
1606495200000|2020-11-27 16:40:00|4995.71|4957.71|4997.74|4959.74|4998.98|4960.98|4995.71|4957.71|10
1606495210000|2020-11-27 16:40:10|4996.43|4958.43|4995.86|4957.86|4996.43|4958.43|4994.8|4956.8|10
1606495220000|2020-11-27 16:40:20|4996.11|4958.11|4998.08|4960.08|4998.23|4960.23|4996.11|4958.11|10
1606495230000|2020-11-27 16:40:30|4998.07|4960.07|4999.33|4961.33|4999.33|4961.33|4998.07|4960.07|10
1606495240000|2020-11-27 16:40:40|4998.97|4960.97|5000.3|4962.3|5000.3|4962.3|4998.94|4960.94|10
1606495250000|2020-11-27 16:40:50|5000.48|4962.48|4999.43|4961.43|5001.26|4963.26|4999.43|4961.43|10
1606495260000|2020-11-27 16:41:00|4999.14|4961.14|4998.52|4960.52|4999.3|4961.3|4998.52|4960.52|10
1606495270000|2020-11-27 16:41:10|4998.88|4960.88|5000.38|4962.38|5000.38|4962.38|4998.88|4960.88|10
1606495280000|2020-11-27 16:41:20|5000.22|4962.22|4997.79|4959.79|5000.22|4962.22|4997.51|4959.51|10
1606495290000|2020-11-27 16:41:30|4997.96|4959.96|4995.58|4957.58|4997.96|4959.96|4995.58|4957.58|10
1606495300000|2020-11-27 16:41:40|4995.46|4957.46|4995.33|4957.33|4995.57|4957.57|4995.3|4957.3|9
1606495310000|2020-11-27 16:41:50|4995.19|4957.19|4993.96|4955.96|4995.19|4957.19|4993.4|4955.4|10
1606495320000|2020-11-27 16:42:00|4993.83|4955.83|4995.85|4957.85|4995.85|4957.85|4993.83|4955.83|10
1606495330000|2020-11-27 16:42:10|4995.72|4957.72|4995.86|4957.86|4996.71|4958.71|4995.72|4957.72|10
1606495340000|2020-11-27 16:42:20|4995.82|4957.82|4995.38|4957.38|4996.08|4958.08|4995.38|4957.38|10
1606495350000|2020-11-27 16:42:30|4995.44|4957.44|4995.03|4957.03|4995.59|4957.59|4995.03|4957.03|10
1606495360000|2020-11-27 16:42:40|4994.85|4956.85|4994.04|4956.04|4994.85|4956.85|4993.89|4955.89|9
1606495370000|2020-11-27 16:42:50|4994.4|4956.4|4995.67|4957.67|4995.67|4957.67|4994.37|4956.37|9
1606495380000|2020-11-27 16:43:00|4995.72|4957.72|4997.78|4959.78|4997.78|4959.78|4995.72|4957.72|10
1606495390000|2020-11-27 16:43:10|4997.98|4959.98|4999.78|4961.78|4999.78|4961.78|4997.98|4959.98|10
1606495400000|2020-11-27 16:43:20|4999.73|4961.73|5002.42|4964.42|5002.53|4964.53|4999.73|4961.73|10
1606495410000|2020-11-27 16:43:30|5002.56|4964.56|5003.54|4965.54|5003.54|4965.54|5002.19|4964.19|10
1606495420000|2020-11-27 16:43:40|5004.04|4966.04|5006.82|4968.82|5006.82|4968.82|5004.04|4966.04|10
1606495430000|2020-11-27 16:43:50|5007.04|4969.04|5006.4|4968.4|5007.04|4969.04|5006.33|4968.33|10
1606495440000|2020-11-27 16:44:00|5006.07|4968.07|5003.7|4965.7|5006.07|4968.07|5003.7|4965.7|10
1606495450000|2020-11-27 16:44:10|5003.81|4965.81|5004.21|4966.21|5004.33|4966.33|5003.32|4965.32|10
1606495460000|2020-11-27 16:44:20|5004.55|4966.55|5004.29|4966.29|5004.55|4966.55|5004.05|4966.05|10
1606495470000|2020-11-27 16:44:30|5004.26|4966.26|5004.67|4966.67|5005.18|4967.18|5004.26|4966.26|10
1606495480000|2020-11-27 16:44:40|5004.23|4966.23|5003.81|4965.81|5004.39|4966.39|5003.81|4965.81|10
1606495490000|2020-11-27 16:44:50|5003.43|4965.43|5002.34|4964.34|5003.43|4965.43|5002.25|4964.25|10
1606495500000|2020-11-27 16:45:00|5002.29|4964.29|5000.64|4962.64|5002.29|4964.29|5000.64|4962.64|10
1606495510000|2020-11-27 16:45:10|5000.83|4962.83|5000.61|4962.61|5000.83|4962.83|5000.5|4962.5|10
1606495520000|2020-11-27 16:45:20|5000.89|4962.89|4999.94|4961.94|5000.94|4962.94|4999.94|4961.94|10
1606495530000|2020-11-27 16:45:30|4999.92|4961.92|4999.51|4961.51|5000.2|4962.2|4999.51|4961.51|10
1606495540000|2020-11-27 16:45:40|4999.38|4961.38|4997.69|4959.69|4999.38|4961.38|4997.69|4959.69|10
1606495550000|2020-11-27 16:45:50|4997.71|4959.71|4997.07|4959.07|4997.9|4959.9|4997.06|4959.06|10
1606495560000|2020-11-27 16:46:00|4997.08|4959.08|4997.32|4959.32|4997.32|4959.32|4996.1|4958.1|10
1606495570000|2020-11-27 16:46:10|4997.75|4959.75|5001.8|4963.8|5001.8|4963.8|4997.67|4959.67|10
1606495580000|2020-11-27 16:46:20|5002.47|4964.47|5004.76|4966.76|5004.76|4966.76|5002.47|4964.47|9
1606495590000|2020-11-27 16:46:30|5005.06|4967.06|5006.53|4968.53|5006.53|4968.53|5004.95|4966.95|10
1606495600000|2020-11-27 16:46:40|5007.1|4969.1|5009.69|4971.69|5009.69|4971.69|5007.1|4969.1|10
1606495610000|2020-11-27 16:46:50|5010.07|4972.07|5009.97|4971.97|5010.07|4972.07|5009.6|4971.6|9
1606495620000|2020-11-27 16:47:00|5010.03|4972.03|5011.52|4973.52|5011.52|4973.52|5009.96|4971.96|10
1606495630000|2020-11-27 16:47:10|5011.46|4973.46|5012.35|4974.35|5012.48|4974.48|5011.46|4973.46|10
1606495640000|2020-11-27 16:47:20|5013.07|4975.07|5013.47|4975.47|5013.75|4975.75|5013.07|4975.07|10
1606495650000|2020-11-27 16:47:30|5013.63|4975.63|5012.45|4974.45|5013.71|4975.71|5012.45|4974.45|10
1606495660000|2020-11-27 16:47:40|5012.46|4974.46|5010.68|4972.68|5012.53|4974.53|5010.68|4972.68|10
1606495670000|2020-11-27 16:47:50|5010.53|4972.53|5008.49|4970.49|5010.65|4972.65|5008.1|4970.1|10
1606495680000|2020-11-27 16:48:00|5008.35|4970.35|5007.25|4969.25|5008.35|4970.35|5007.19|4969.19|9
1606495690000|2020-11-27 16:48:10|5007.23|4969.23|5008.46|4970.46|5008.46|4970.46|5007.2|4969.2|10
1606495700000|2020-11-27 16:48:20|5008.76|4970.76|5010.44|4972.44|5010.44|4972.44|5008.63|4970.63|9
1606495710000|2020-11-27 16:48:30|5010.51|4972.51|5011.97|4973.97|5011.97|4973.97|5010.51|4972.51|10
1606495720000|2020-11-27 16:48:40|5012.07|4974.07|5012.65|4974.65|5012.79|4974.79|5012.07|4974.07|10
1606495730000|2020-11-27 16:48:50|5012.59|4974.59|5013.59|4975.59|5013.59|4975.59|5012.59|4974.59|10
1606495740000|2020-11-27 16:49:00|5013.61|4975.61|5014.73|4976.73|5014.73|4976.73|5013.57|4975.57|10
1606495750000|2020-11-27 16:49:10|5014.64|4976.64|5017.47|4979.47|5017.47|4979.47|5014.64|4976.64|9
1606495760000|2020-11-27 16:49:20|5018.11|4980.11|5018.43|4980.43|5018.51|4980.51|5018.08|4980.08|10
1606495770000|2020-11-27 16:49:30|5018.61|4980.61|5018.82|4980.82|5019.33|4981.33|5018.54|4980.54|10
1606495780000|2020-11-27 16:49:40|5018.92|4980.92|5018.89|4980.89|5019.05|4981.05|5018.79|4980.79|10
1606495790000|2020-11-27 16:49:50|5019.02|4981.02|5018.28|4980.28|5019.04|4981.04|5018.28|4980.28|10
1606495800000|2020-11-27 16:50:00|5018.37|4980.37|5020.05|4982.05|5020.05|4982.05|5018.32|4980.32|10
1606495810000|2020-11-27 16:50:10|5020.22|4982.22|5022.6|4984.6|5022.6|4984.6|5020.22|4982.22|10
1606495820000|2020-11-27 16:50:20|5022.88|4984.88|5025.91|4987.91|5025.91|4987.91|5022.66|4984.66|10
1606495830000|2020-11-27 16:50:30|5026.11|4988.11|5025.89|4987.89|5026.57|4988.57|5025.78|4987.78|10
1606495840000|2020-11-27 16:50:40|5025.47|4987.47|5025.48|4987.48|5025.8|4987.8|5025.42|4987.42|10
1606495850000|2020-11-27 16:50:50|5025.42|4987.42|5025.29|4987.29|5025.61|4987.61|5025.26|4987.26|9
1606495860000|2020-11-27 16:51:00|5025.41|4987.41|5026.79|4988.79|5026.79|4988.79|5025.41|4987.41|10
1606495870000|2020-11-27 16:51:10|5026.56|4988.56|5027.37|4989.37|5027.37|4989.37|5026.56|4988.56|10
1606495880000|2020-11-27 16:51:20|5027.42|4989.42|5028.56|4990.56|5028.59|4990.59|5027.42|4989.42|10
1606495890000|2020-11-27 16:51:30|5028.6|4990.6|5030.02|4992.02|5030.28|4992.28|5028.6|4990.6|10
1606495900000|2020-11-27 16:51:40|5029.89|4991.89|5030.62|4992.62|5031.16|4993.16|5029.89|4991.89|10
1606495910000|2020-11-27 16:51:50|5029.97|4991.97|5028.46|4990.46|5030.55|4992.55|5028.46|4990.46|10
1606495920000|2020-11-27 16:52:00|5028.34|4990.34|5027.01|4989.01|5028.34|4990.34|5027.01|4989.01|10
1606495930000|2020-11-27 16:52:10|5026.63|4988.63|5024.9|4986.9|5026.63|4988.63|5024.9|4986.9|10
1606495940000|2020-11-27 16:52:20|5024.38|4986.38|5023.25|4985.25|5024.38|4986.38|5023.25|4985.25|10
1606495950000|2020-11-27 16:52:30|5023.02|4985.02|5022.14|4984.14|5023.02|4985.02|5022.02|4984.02|10
1606495960000|2020-11-27 16:52:40|5021.76|4983.76|5022.5|4984.5|5022.5|4984.5|5021.76|4983.76|10
1606495970000|2020-11-27 16:52:50|5022.57|4984.57|5025.31|4987.31|5025.47|4987.47|5022.57|4984.57|10
1606495980000|2020-11-27 16:53:00|5025.95|4987.95|5026.54|4988.54|5026.8|4988.8|5025.85|4987.85|10
1606495990000|2020-11-27 16:53:10|5026.53|4988.53|5027.35|4989.35|5027.38|4989.38|5026.53|4988.53|10
1606496000000|2020-11-27 16:53:20|5027.34|4989.34|5027.42|4989.42|5027.56|4989.56|5027.09|4989.09|10
1606496010000|2020-11-27 16:53:30|5027.54|4989.54|5028.83|4990.83|5029.03|4991.03|5027.54|4989.54|10
1606496020000|2020-11-27 16:53:40|5028.66|4990.66|5029.31|4991.31|5029.31|4991.31|5028.48|4990.48|10
1606496030000|2020-11-27 16:53:50|5029.24|4991.24|5029.5|4991.5|5029.51|4991.51|5028.66|4990.66|10
1606496040000|2020-11-27 16:54:00|5029.42|4991.42|5029|4991|5029.75|4991.75|5029|4991|9
1606496050000|2020-11-27 16:54:10|5029.22|4991.22|5033.04|4995.04|5033.04|4995.04|5029.22|4991.22|10
1606496060000|2020-11-27 16:54:20|5033.23|4995.23|5032.96|4994.96|5033.44|4995.44|5032.96|4994.96|10
1606496070000|2020-11-27 16:54:30|5033.02|4995.02|5032.05|4994.05|5033.07|4995.07|5032.05|4994.05|10
1606496080000|2020-11-27 16:54:40|5031.83|4993.83|5030.83|4992.83|5032.12|4994.12|5030.83|4992.83|10
1606496090000|2020-11-27 16:54:50|5031.42|4993.42|5031.43|4993.43|5031.81|4993.81|5031.1|4993.1|10
1606496100000|2020-11-27 16:55:00|5031.62|4993.62|5031.47|4993.47|5031.62|4993.62|5031.3|4993.3|10
1606496110000|2020-11-27 16:55:10|5031.14|4993.14|5029.76|4991.76|5031.14|4993.14|5029.76|4991.76|10
1606496120000|2020-11-27 16:55:20|5029.85|4991.85|5028.93|4990.93|5029.85|4991.85|5028.93|4990.93|10
1606496130000|2020-11-27 16:55:30|5028.76|4990.76|5026.98|4988.98|5028.76|4990.76|5026.98|4988.98|10
1606496140000|2020-11-27 16:55:40|5027.05|4989.05|5026.58|4988.58|5027.05|4989.05|5026.29|4988.29|9
1606496150000|2020-11-27 16:55:50|5026.9|4988.9|5028.73|4990.73|5028.73|4990.73|5026.9|4988.9|10
1606496160000|2020-11-27 16:56:00|5028.94|4990.94|5030.54|4992.54|5030.54|4992.54|5028.85|4990.85|10
1606496170000|2020-11-27 16:56:10|5032.13|4994.13|5034.41|4996.41|5034.48|4996.48|5032.13|4994.13|9
1606496180000|2020-11-27 16:56:20|5034.9|4996.9|5037.67|4999.67|5037.67|4999.67|5034.9|4996.9|10
1606496190000|2020-11-27 16:56:30|5038.19|5000.19|5040.83|5002.83|5040.83|5002.83|5038.19|5000.19|10
1606496200000|2020-11-27 16:56:40|5040.67|5002.67|5040.52|5002.52|5040.67|5002.67|5040.29|5002.29|10
1606496210000|2020-11-27 16:56:50|5040.69|5002.69|5043.42|5005.42|5043.53|5005.53|5040.69|5002.69|9
1606496220000|2020-11-27 16:57:00|5044.54|5006.54|5048.47|5010.47|5048.47|5010.47|5044.54|5006.54|10
1606496230000|2020-11-27 16:57:10|5048.41|5010.41|5049.25|5011.25|5049.31|5011.31|5048.41|5010.41|10
1606496240000|2020-11-27 16:57:20|5049.14|5011.14|5053.41|5015.41|5053.71|5015.71|5049.14|5011.14|10
1606496250000|2020-11-27 16:57:30|5053.44|5015.44|5054.63|5016.63|5054.63|5016.63|5053.44|5015.44|9
1606496260000|2020-11-27 16:57:40|5054.82|5016.82|5056.31|5018.31|5056.34|5018.34|5054.82|5016.82|10
1606496270000|2020-11-27 16:57:50|5056.42|5018.42|5054.65|5016.65|5056.81|5018.81|5054.65|5016.65|10
1606496280000|2020-11-27 16:58:00|5054.41|5016.41|5053.34|5015.34|5054.5|5016.5|5052.83|5014.83|10
1606496290000|2020-11-27 16:58:10|5053.25|5015.25|5054.04|5016.04|5054.08|5016.08|5053.25|5015.25|9
1606496300000|2020-11-27 16:58:20|5054.14|5016.14|5055.14|5017.14|5055.17|5017.17|5054.14|5016.14|9
1606496310000|2020-11-27 16:58:30|5055.06|5017.06|5055.75|5017.75|5056.64|5018.64|5055.06|5017.06|10
1606496320000|2020-11-27 16:58:40|5055.77|5017.77|5054.65|5016.65|5055.77|5017.77|5054.65|5016.65|10
1606496330000|2020-11-27 16:58:50|5054.87|5016.87|5052.32|5014.32|5054.87|5016.87|5052.32|5014.32|9
1606496340000|2020-11-27 16:59:00|5051.46|5013.46|5050.96|5012.96|5051.46|5013.46|5050.31|5012.31|10
1606496350000|2020-11-27 16:59:10|5051.15|5013.15|5052.68|5014.68|5052.68|5014.68|5051.15|5013.15|10
1606496360000|2020-11-27 16:59:20|5053.48|5015.48|5054.02|5016.02|5054.38|5016.38|5053.41|5015.41|10
1606496370000|2020-11-27 16:59:30|5054.33|5016.33|5054.5|5016.5|5055.09|5017.09|5054.17|5016.17|10
1606496380000|2020-11-27 16:59:40|5054.71|5016.71|5056.01|5018.01|5056.01|5018.01|5054.71|5016.71|10
1606496390000|2020-11-27 16:59:50|5055.47|5017.47|5055.23|5017.23|5055.54|5017.54|5055.11|5017.11|9
1606496400000|2020-11-27 17:00:00|5055.16|5017.16|5054.86|5016.86|5055.16|5017.16|5054.29|5016.29|9
1606496410000|2020-11-27 17:00:10|5054.9|5016.9|5053.95|5015.95|5054.94|5016.94|5053.95|5015.95|10
1606496420000|2020-11-27 17:00:20|5053.1|5015.1|5050.77|5012.77|5053.1|5015.1|5050.77|5012.77|9
1606496430000|2020-11-27 17:00:30|5050.02|5012.02|5045.85|5007.85|5050.02|5012.02|5045.85|5007.85|10
1606496440000|2020-11-27 17:00:40|5045.82|5007.82|5045.62|5007.62|5045.82|5007.82|5045|5007|10
1606496450000|2020-11-27 17:00:50|5045.48|5007.48|5045.95|5007.95|5046.79|5008.79|5045.48|5007.48|10
1606496460000|2020-11-27 17:01:00|5046.18|5008.18|5045.71|5007.71|5046.23|5008.23|5045.71|5007.71|9
1606496470000|2020-11-27 17:01:10|5045.89|5007.89|5044.71|5006.71|5045.93|5007.93|5044.59|5006.59|10
1606496480000|2020-11-27 17:01:20|5044.79|5006.79|5043.55|5005.55|5044.79|5006.79|5043.55|5005.55|10
1606496490000|2020-11-27 17:01:30|5043.71|5005.71|5041.26|5003.26|5043.71|5005.71|5041.26|5003.26|10
1606496500000|2020-11-27 17:01:40|5041.08|5003.08|5041.7|5003.7|5041.7|5003.7|5040.9|5002.9|10
1606496510000|2020-11-27 17:01:50|5041.75|5003.75|5044.05|5006.05|5044.05|5006.05|5041.75|5003.75|10
1606496520000|2020-11-27 17:02:00|5044.13|5006.13|5043.92|5005.92|5044.24|5006.24|5043.68|5005.68|10
1606496530000|2020-11-27 17:02:10|5043.9|5005.9|5043.92|5005.92|5044.5|5006.5|5043.81|5005.81|10
1606496540000|2020-11-27 17:02:20|5043.85|5005.85|5043.03|5005.03|5043.85|5005.85|5043.03|5005.03|10
1606496550000|2020-11-27 17:02:30|5042.84|5004.84|5042.4|5004.4|5043.57|5005.57|5042.32|5004.32|10
1606496560000|2020-11-27 17:02:40|5042.61|5004.61|5041.8|5003.8|5042.85|5004.85|5041.8|5003.8|10
1606496570000|2020-11-27 17:02:50|5041.75|5003.75|5041.36|5003.36|5041.75|5003.75|5041.28|5003.28|9
1606496580000|2020-11-27 17:03:00|5041.48|5003.48|5041.45|5003.45|5041.6|5003.6|5040.88|5002.88|10
1606496590000|2020-11-27 17:03:10|5041.39|5003.39|5041.7|5003.7|5041.7|5003.7|5041.25|5003.25|10
1606496600000|2020-11-27 17:03:20|5041.58|5003.58|5041.36|5003.36|5041.63|5003.63|5041.24|5003.24|10
1606496610000|2020-11-27 17:03:30|5041.38|5003.38|5040.59|5002.59|5041.38|5003.38|5040.59|5002.59|10
1606496620000|2020-11-27 17:03:40|5040.7|5002.7|5037.57|4999.57|5040.7|5002.7|5037.57|4999.57|10
1606496630000|2020-11-27 17:03:50|5037.58|4999.58|5037.15|4999.15|5037.58|4999.58|5037.12|4999.12|9
1606496640000|2020-11-27 17:04:00|5037.64|4999.64|5036.86|4998.86|5037.64|4999.64|5036.86|4998.86|10
1606496650000|2020-11-27 17:04:10|5036.83|4998.83|5036.37|4998.37|5036.91|4998.91|5036.37|4998.37|9
1606496660000|2020-11-27 17:04:20|5036.53|4998.53|5033.34|4995.34|5036.53|4998.53|5033.34|4995.34|10
1606496670000|2020-11-27 17:04:30|5033.14|4995.14|5031.51|4993.51|5033.14|4995.14|5031.51|4993.51|9
1606496680000|2020-11-27 17:04:40|5031.28|4993.28|5032.76|4994.76|5032.76|4994.76|5030.81|4992.81|9
1606496690000|2020-11-27 17:04:50|5033.14|4995.14|5038.37|5000.37|5038.51|5000.51|5033.14|4995.14|10
1606496700000|2020-11-27 17:05:00|5038.02|5000.02|5040.52|5002.52|5040.56|5002.56|5038.02|5000.02|10
1606496710000|2020-11-27 17:05:10|5040.22|5002.22|5039.35|5001.35|5040.84|5002.84|5039.35|5001.35|10
1606496720000|2020-11-27 17:05:20|5038.28|5000.28|5035.35|4997.35|5038.28|5000.28|5035.35|4997.35|10
1606496730000|2020-11-27 17:05:30|5035.28|4997.28|5034.33|4996.33|5035.28|4997.28|5034.33|4996.33|10
1606496740000|2020-11-27 17:05:40|5034.26|4996.26|5031.74|4993.74|5034.26|4996.26|5031.74|4993.74|9
1606496750000|2020-11-27 17:05:50|5031.92|4993.92|5031.47|4993.47|5031.92|4993.92|5031.29|4993.29|10
1606496760000|2020-11-27 17:06:00|5031.74|4993.74|5032.01|4994.01|5032.76|4994.76|5031.74|4993.74|10
1606496770000|2020-11-27 17:06:10|5031.87|4993.87|5029.69|4991.69|5031.88|4993.88|5029.69|4991.69|10
1606496780000|2020-11-27 17:06:20|5029.41|4991.41|5028.21|4990.21|5029.41|4991.41|5028.21|4990.21|9
1606496790000|2020-11-27 17:06:30|5027.69|4989.69|5027.54|4989.54|5028.04|4990.04|5027.22|4989.22|10
1606496800000|2020-11-27 17:06:40|5027.39|4989.39|5028.33|4990.33|5028.33|4990.33|5027.39|4989.39|10
1606496810000|2020-11-27 17:06:50|5028.42|4990.42|5028.8|4990.8|5028.8|4990.8|5028.03|4990.03|10
1606496820000|2020-11-27 17:07:00|5028.71|4990.71|5030.25|4992.25|5030.25|4992.25|5028.65|4990.65|10
1606496830000|2020-11-27 17:07:10|5030.11|4992.11|5030.47|4992.47|5030.76|4992.76|5030.11|4992.11|9
1606496840000|2020-11-27 17:07:20|5030.52|4992.52|5031.94|4993.94|5031.94|4993.94|5030.52|4992.52|10
1606496850000|2020-11-27 17:07:30|5032.05|4994.05|5033.68|4995.68|5033.68|4995.68|5032.05|4994.05|10
1606496860000|2020-11-27 17:07:40|5034.15|4996.15|5033.86|4995.86|5034.19|4996.19|5033.81|4995.81|10
1606496870000|2020-11-27 17:07:50|5033.73|4995.73|5033.91|4995.91|5034.04|4996.04|5033.4|4995.4|10
1606496880000|2020-11-27 17:08:00|5033.89|4995.89|5032.6|4994.6|5033.89|4995.89|5032.6|4994.6|10
1606496890000|2020-11-27 17:08:10|5032.59|4994.59|5030.83|4992.83|5032.59|4994.59|5030.77|4992.77|10
1606496900000|2020-11-27 17:08:20|5030.72|4992.72|5030.57|4992.57|5030.81|4992.81|5030.36|4992.36|10
1606496910000|2020-11-27 17:08:30|5030.82|4992.82|5028.92|4990.92|5030.82|4992.82|5028.92|4990.92|10
1606496920000|2020-11-27 17:08:40|5028.27|4990.27|5028.84|4990.84|5028.84|4990.84|5028.01|4990.01|10
1606496930000|2020-11-27 17:08:50|5028.85|4990.85|5029.5|4991.5|5029.66|4991.66|5028.85|4990.85|10
1606496940000|2020-11-27 17:09:00|5029.66|4991.66|5031.07|4993.07|5031.11|4993.11|5029.66|4991.66|10
1606496950000|2020-11-27 17:09:10|5031.24|4993.24|5031.25|4993.25|5031.92|4993.92|5031.02|4993.02|10
1606496960000|2020-11-27 17:09:20|5031.55|4993.55|5032.87|4994.87|5032.87|4994.87|5031.55|4993.55|10
1606496970000|2020-11-27 17:09:30|5033.33|4995.33|5031.49|4993.49|5033.38|4995.38|5031.49|4993.49|10
1606496980000|2020-11-27 17:09:40|5032.06|4994.06|5032.97|4994.97|5032.97|4994.97|5032.06|4994.06|9
1606496990000|2020-11-27 17:09:50|5033.1|4995.1|5031.33|4993.33|5033.1|4995.1|5031.33|4993.33|10
1606497000000|2020-11-27 17:10:00|5030.97|4992.97|5029.39|4991.39|5030.97|4992.97|5029.16|4991.16|10
1606497010000|2020-11-27 17:10:10|5029.4|4991.4|5028.55|4990.55|5029.4|4991.4|5028.55|4990.55|9
1606497020000|2020-11-27 17:10:20|5028.59|4990.59|5028.91|4990.91|5028.94|4990.94|5028.27|4990.27|10
1606497030000|2020-11-27 17:10:30|5028.81|4990.81|5027.94|4989.94|5028.83|4990.83|5027.94|4989.94|9
1606497040000|2020-11-27 17:10:40|5028.21|4990.21|5027.73|4989.73|5028.21|4990.21|5027.41|4989.41|9
1606497050000|2020-11-27 17:10:50|5028.19|4990.19|5032.36|4994.36|5032.36|4994.36|5028.19|4990.19|9
1606497060000|2020-11-27 17:11:00|5032.87|4994.87|5035.47|4997.47|5036.06|4998.06|5032.87|4994.87|10
1606497070000|2020-11-27 17:11:10|5035.65|4997.65|5036.81|4998.81|5036.83|4998.83|5035.59|4997.59|10
1606497080000|2020-11-27 17:11:20|5037.07|4999.07|5039.36|5001.36|5039.36|5001.36|5037.07|4999.07|10
1606497090000|2020-11-27 17:11:30|5039.72|5001.72|5042.34|5004.34|5042.34|5004.34|5039.72|5001.72|10
1606497100000|2020-11-27 17:11:40|5042.65|5004.65|5043.66|5005.66|5043.7|5005.7|5042.65|5004.65|10
1606497110000|2020-11-27 17:11:50|5043.72|5005.72|5044.43|5006.43|5044.6|5006.6|5043.72|5005.72|10
1606497120000|2020-11-27 17:12:00|5044.76|5006.76|5046.99|5008.99|5046.99|5008.99|5044.76|5006.76|10
1606497130000|2020-11-27 17:12:10|5047.16|5009.16|5047.03|5009.03|5047.27|5009.27|5046.16|5008.16|10
1606497140000|2020-11-27 17:12:20|5047.53|5009.53|5047.81|5009.81|5047.95|5009.95|5047.42|5009.42|10
1606497150000|2020-11-27 17:12:30|5047.54|5009.54|5046.34|5008.34|5047.54|5009.54|5046.34|5008.34|10
1606497160000|2020-11-27 17:12:40|5046.3|5008.3|5045.79|5007.79|5046.3|5008.3|5045.24|5007.24|10
1606497170000|2020-11-27 17:12:50|5045.8|5007.8|5044.38|5006.38|5045.8|5007.8|5044.38|5006.38|10
1606497180000|2020-11-27 17:13:00|5043.9|5005.9|5042.8|5004.8|5043.9|5005.9|5042.8|5004.8|10
1606497190000|2020-11-27 17:13:10|5042.65|5004.65|5042.51|5004.51|5042.65|5004.65|5042.07|5004.07|9
1606497200000|2020-11-27 17:13:20|5042.22|5004.22|5040.58|5002.58|5042.56|5004.56|5040.58|5002.58|9
1606497210000|2020-11-27 17:13:30|5040.22|5002.22|5037.82|4999.82|5040.22|5002.22|5037.82|4999.82|10
1606497220000|2020-11-27 17:13:40|5037.77|4999.77|5037.48|4999.48|5038.05|5000.05|5037.36|4999.36|10
1606497230000|2020-11-27 17:13:50|5037.63|4999.63|5037.24|4999.24|5037.8|4999.8|5037.24|4999.24|10
1606497240000|2020-11-27 17:14:00|5037.39|4999.39|5035.97|4997.97|5037.39|4999.39|5035.97|4997.97|10
1606497250000|2020-11-27 17:14:10|5036.14|4998.14|5032.44|4994.44|5036.14|4998.14|5032.44|4994.44|10
1606497260000|2020-11-27 17:14:20|5031.9|4993.9|5032.54|4994.54|5032.56|4994.56|5031.1|4993.1|10
1606497270000|2020-11-27 17:14:30|5032.67|4994.67|5032.74|4994.74|5033.21|4995.21|5032.5|4994.5|9
1606497280000|2020-11-27 17:14:40|5032.4|4994.4|5029.86|4991.86|5032.4|4994.4|5029.86|4991.86|10
1606497290000|2020-11-27 17:14:50|5029.89|4991.89|5030.07|4992.07|5030.07|4992.07|5029.19|4991.19|9
1606497300000|2020-11-27 17:15:00|5030.06|4992.06|5029.61|4991.61|5030.4|4992.4|5029.58|4991.58|9
1606497310000|2020-11-27 17:15:10|5029.34|4991.34|5027.91|4989.91|5029.34|4991.34|5027.86|4989.86|10
1606497320000|2020-11-27 17:15:20|5027.87|4989.87|5025.13|4987.13|5027.87|4989.87|5025.13|4987.13|10
1606497330000|2020-11-27 17:15:30|5025.16|4987.16|5026.25|4988.25|5026.25|4988.25|5025.08|4987.08|10
1606497340000|2020-11-27 17:15:40|5026.8|4988.8|5030.1|4992.1|5030.1|4992.1|5026.8|4988.8|10
1606497350000|2020-11-27 17:15:50|5030.19|4992.19|5032.06|4994.06|5032.06|4994.06|5030.19|4992.19|10
1606497360000|2020-11-27 17:16:00|5032.29|4994.29|5034.73|4996.73|5034.73|4996.73|5032.27|4994.27|10
1606497370000|2020-11-27 17:16:10|5034.64|4996.64|5036.05|4998.05|5036.14|4998.14|5034.61|4996.61|10
1606497380000|2020-11-27 17:16:20|5036.98|4998.98|5038.18|5000.18|5038.18|5000.18|5036.98|4998.98|10
1606497390000|2020-11-27 17:16:30|5038.21|5000.21|5040.26|5002.26|5040.31|5002.31|5038.21|5000.21|9
1606497400000|2020-11-27 17:16:40|5040.71|5002.71|5040.02|5002.02|5040.97|5002.97|5039.96|5001.96|10
1606497410000|2020-11-27 17:16:50|5039.55|5001.55|5038.5|5000.5|5039.55|5001.55|5038.43|5000.43|9
1606497420000|2020-11-27 17:17:00|5038.11|5000.11|5038.03|5000.03|5038.15|5000.15|5037.92|4999.92|10
1606497430000|2020-11-27 17:17:10|5039.08|5001.08|5039.68|5001.68|5039.68|5001.68|5039.08|5001.08|9
1606497440000|2020-11-27 17:17:20|5039.78|5001.78|5040.3|5002.3|5040.34|5002.34|5039.78|5001.78|10
1606497450000|2020-11-27 17:17:30|5040.27|5002.27|5037.82|4999.82|5040.36|5002.36|5037.81|4999.81|10
1606497460000|2020-11-27 17:17:40|5037.89|4999.89|5035.49|4997.49|5037.89|4999.89|5035.49|4997.49|10
1606497470000|2020-11-27 17:17:50|5035.45|4997.45|5036.32|4998.32|5036.34|4998.34|5035.33|4997.33|10
1606497480000|2020-11-27 17:18:00|5036.37|4998.37|5036.56|4998.56|5036.72|4998.72|5036.37|4998.37|9
1606497490000|2020-11-27 17:18:10|5036.76|4998.76|5037.3|4999.3|5037.55|4999.55|5036.45|4998.45|10
1606497500000|2020-11-27 17:18:20|5037.32|4999.32|5036.14|4998.14|5037.32|4999.32|5036.14|4998.14|10
1606497510000|2020-11-27 17:18:30|5036.18|4998.18|5035.75|4997.75|5036.3|4998.3|5035.75|4997.75|9
1606497520000|2020-11-27 17:18:40|5035.79|4997.79|5036.59|4998.59|5036.59|4998.59|5035.79|4997.79|10
1606497530000|2020-11-27 17:18:50|5036.75|4998.75|5036.33|4998.33|5036.75|4998.75|5036.19|4998.19|9
1606497540000|2020-11-27 17:19:00|5036.37|4998.37|5037.09|4999.09|5037.12|4999.12|5036.34|4998.34|10
1606497550000|2020-11-27 17:19:10|5037.04|4999.04|5037.44|4999.44|5037.49|4999.49|5036.92|4998.92|10
1606497560000|2020-11-27 17:19:20|5037.41|4999.41|5035.41|4997.41|5037.41|4999.41|5035.41|4997.41|10
1606497570000|2020-11-27 17:19:30|5035.37|4997.37|5034.96|4996.96|5035.37|4997.37|5034.82|4996.82|10
1606497580000|2020-11-27 17:19:40|5035.14|4997.14|5034.94|4996.94|5035.3|4997.3|5034.87|4996.87|10
1606497590000|2020-11-27 17:19:50|5035|4997|5034.68|4996.68|5035.18|4997.18|5034.67|4996.67|9
1606497600000|2020-11-27 17:20:00|5034.67|4996.67|5033.91|4995.91|5034.67|4996.67|5033.91|4995.91|10
1606497610000|2020-11-27 17:20:10|5033.73|4995.73|5034.03|4996.03|5034.22|4996.22|5033.6|4995.6|10
1606497620000|2020-11-27 17:20:20|5034.14|4996.14|5036.38|4998.38|5036.38|4998.38|5034.14|4996.14|10
1606497630000|2020-11-27 17:20:30|5036.46|4998.46|5036.17|4998.17|5037.32|4999.32|5036.17|4998.17|10
1606497640000|2020-11-27 17:20:40|5035.84|4997.84|5036.79|4998.79|5036.93|4998.93|5035.84|4997.84|10
1606497650000|2020-11-27 17:20:50|5036.73|4998.73|5036.28|4998.28|5036.73|4998.73|5036.25|4998.25|10
1606497660000|2020-11-27 17:21:00|5036.33|4998.33|5036.49|4998.49|5036.76|4998.76|5036.25|4998.25|9
1606497670000|2020-11-27 17:21:10|5036.92|4998.92|5035.94|4997.94|5036.92|4998.92|5035.94|4997.94|9
1606497680000|2020-11-27 17:21:20|5036.12|4998.12|5036.32|4998.32|5036.48|4998.48|5036.12|4998.12|8
1606497690000|2020-11-27 17:21:30|5036.25|4998.25|5036.16|4998.16|5036.41|4998.41|5036.03|4998.03|10
1606497700000|2020-11-27 17:21:40|5035.76|4997.76|5033.98|4995.98|5035.76|4997.76|5033.98|4995.98|10
1606497710000|2020-11-27 17:21:50|5033.82|4995.82|5033.69|4995.69|5034.14|4996.14|5033.4|4995.4|10
1606497720000|2020-11-27 17:22:00|5033.59|4995.59|5033.88|4995.88|5034.06|4996.06|5033.51|4995.51|9
1606497730000|2020-11-27 17:22:10|5033.73|4995.73|5031.34|4993.34|5033.73|4995.73|5031.34|4993.34|10
1606497740000|2020-11-27 17:22:20|5031.26|4993.26|5030.87|4992.87|5031.26|4993.26|5030.87|4992.87|9
1606497750000|2020-11-27 17:22:30|5030.85|4992.85|5030.48|4992.48|5030.87|4992.87|5030.43|4992.43|10
1606497760000|2020-11-27 17:22:40|5030.2|4992.2|5030.12|4992.12|5030.22|4992.22|5029.75|4991.75|10
1606497770000|2020-11-27 17:22:50|5030.24|4992.24|5030.31|4992.31|5030.8|4992.8|5030.24|4992.24|10
1606497780000|2020-11-27 17:23:00|5030.62|4992.62|5032.23|4994.23|5032.23|4994.23|5030.62|4992.62|10
1606497790000|2020-11-27 17:23:10|5032.33|4994.33|5035.16|4997.16|5035.16|4997.16|5032.17|4994.17|10
1606497800000|2020-11-27 17:23:20|5035.35|4997.35|5039.27|5001.27|5039.27|5001.27|5035.35|4997.35|10
1606497810000|2020-11-27 17:23:30|5040.1|5002.1|5040.44|5002.44|5040.49|5002.49|5040.1|5002.1|10
1606497820000|2020-11-27 17:23:40|5040.57|5002.57|5043.21|5005.21|5043.21|5005.21|5040.57|5002.57|10
1606497830000|2020-11-27 17:23:50|5043.69|5005.69|5045.5|5007.5|5045.5|5007.5|5043.69|5005.69|10
1606497840000|2020-11-27 17:24:00|5045.61|5007.61|5045.89|5007.89|5046.52|5008.52|5045.61|5007.61|10
1606497850000|2020-11-27 17:24:10|5045.99|5007.99|5045.57|5007.57|5045.99|5007.99|5045.14|5007.14|10
1606497860000|2020-11-27 17:24:20|5045.66|5007.66|5047.67|5009.67|5047.67|5009.67|5045.66|5007.66|9
1606497870000|2020-11-27 17:24:30|5047.57|5009.57|5049.12|5011.12|5049.39|5011.39|5047.57|5009.57|10
1606497880000|2020-11-27 17:24:40|5049.13|5011.13|5049.75|5011.75|5049.86|5011.86|5049.11|5011.11|9
1606497890000|2020-11-27 17:24:50|5050.18|5012.18|5050.84|5012.84|5050.84|5012.84|5050.18|5012.18|8
1606497900000|2020-11-27 17:25:00|5050.69|5012.69|5049.78|5011.78|5050.94|5012.94|5049.78|5011.78|10
1606497910000|2020-11-27 17:25:10|5049.49|5011.49|5049|5011|5049.49|5011.49|5048.43|5010.43|9
1606497920000|2020-11-27 17:25:20|5049.15|5011.15|5050.77|5012.77|5050.77|5012.77|5049.04|5011.04|9
1606497930000|2020-11-27 17:25:30|5050.78|5012.78|5050.69|5012.69|5051.22|5013.22|5050.49|5012.49|10
1606497940000|2020-11-27 17:25:40|5050.75|5012.75|5051.56|5013.56|5051.6|5013.6|5050.75|5012.75|9
1606497950000|2020-11-27 17:25:50|5051.57|5013.57|5051.76|5013.76|5051.85|5013.85|5051.35|5013.35|9
1606497960000|2020-11-27 17:26:00|5052.01|5014.01|5054.31|5016.31|5054.4|5016.4|5052.01|5014.01|10
1606497970000|2020-11-27 17:26:10|5054.48|5016.48|5055.84|5017.84|5055.84|5017.84|5054.47|5016.47|10
1606497980000|2020-11-27 17:26:20|5055.65|5017.65|5055.29|5017.29|5056.62|5018.62|5055.29|5017.29|10
1606497990000|2020-11-27 17:26:30|5055.46|5017.46|5053.04|5015.04|5055.46|5017.46|5053.04|5015.04|10
1606498000000|2020-11-27 17:26:40|5052.95|5014.95|5052.66|5014.66|5053.1|5015.1|5052.66|5014.66|10
1606498010000|2020-11-27 17:26:50|5052.61|5014.61|5053.58|5015.58|5053.6|5015.6|5052.47|5014.47|10
1606498020000|2020-11-27 17:27:00|5053.66|5015.66|5050.09|5012.09|5053.66|5015.66|5049.65|5011.65|10
1606498030000|2020-11-27 17:27:10|5050.08|5012.08|5050.61|5012.61|5050.61|5012.61|5050.08|5012.08|10
1606498040000|2020-11-27 17:27:20|5050.55|5012.55|5050.19|5012.19|5050.55|5012.55|5050.12|5012.12|10
1606498050000|2020-11-27 17:27:30|5050.07|5012.07|5050.26|5012.26|5050.47|5012.47|5049.53|5011.53|10
1606498060000|2020-11-27 17:27:40|5050.58|5012.58|5048.96|5010.96|5050.83|5012.83|5048.96|5010.96|10
1606498070000|2020-11-27 17:27:50|5048.5|5010.5|5048.32|5010.32|5048.59|5010.59|5047.69|5009.69|10
1606498080000|2020-11-27 17:28:00|5048.46|5010.46|5047.22|5009.22|5048.51|5010.51|5047.08|5009.08|10
1606498090000|2020-11-27 17:28:10|5047.08|5009.08|5045.04|5007.04|5047.11|5009.11|5045.04|5007.04|10
1606498100000|2020-11-27 17:28:20|5045.02|5007.02|5044.12|5006.12|5045.02|5007.02|5043.92|5005.92|10
1606498110000|2020-11-27 17:28:30|5043.53|5005.53|5043.41|5005.41|5043.65|5005.65|5043.07|5005.07|9
1606498120000|2020-11-27 17:28:40|5043.62|5005.62|5046.52|5008.52|5046.52|5008.52|5043.62|5005.62|10
1606498130000|2020-11-27 17:28:50|5046.67|5008.67|5048.12|5010.12|5048.13|5010.13|5046.67|5008.67|10
1606498140000|2020-11-27 17:29:00|5047.09|5009.09|5047.8|5009.8|5047.8|5009.8|5046.92|5008.92|9
1606498150000|2020-11-27 17:29:10|5048.19|5010.19|5047.35|5009.35|5048.76|5010.76|5047.35|5009.35|9
1606498160000|2020-11-27 17:29:20|5047.36|5009.36|5047.49|5009.49|5047.68|5009.68|5047.36|5009.36|10
1606498170000|2020-11-27 17:29:30|5047.45|5009.45|5045.31|5007.31|5047.45|5009.45|5045.31|5007.31|10
1606498180000|2020-11-27 17:29:40|5045.1|5007.1|5041.62|5003.62|5045.1|5007.1|5041.62|5003.62|10
1606498190000|2020-11-27 17:29:50|5042.92|5004.92|5043.52|5005.52|5043.58|5005.58|5042.83|5004.83|10
1606498200000|2020-11-27 17:30:00|5043.2|5005.2|5041.87|5003.87|5043.24|5005.24|5041.87|5003.87|10
1606498210000|2020-11-27 17:30:10|5041.72|5003.72|5040.5|5002.5|5041.72|5003.72|5040.48|5002.48|10
1606498220000|2020-11-27 17:30:20|5040.11|5002.11|5038.63|5000.63|5040.11|5002.11|5038.6|5000.6|10
1606498230000|2020-11-27 17:30:30|5038.43|5000.43|5035.48|4997.48|5038.43|5000.43|5035.48|4997.48|10
1606498240000|2020-11-27 17:30:40|5035.69|4997.69|5035.63|4997.63|5035.69|4997.69|5035.31|4997.31|9
1606498250000|2020-11-27 17:30:50|5035.8|4997.8|5035.63|4997.63|5036|4998|5035.63|4997.63|10
1606498260000|2020-11-27 17:31:00|5035.59|4997.59|5032.56|4994.56|5035.59|4997.59|5032.56|4994.56|10
1606498270000|2020-11-27 17:31:10|5032.8|4994.8|5032.53|4994.53|5032.88|4994.88|5031.98|4993.98|10
1606498280000|2020-11-27 17:31:20|5032.54|4994.54|5032.56|4994.56|5032.71|4994.71|5032.26|4994.26|10
1606498290000|2020-11-27 17:31:30|5032.69|4994.69|5032.65|4994.65|5032.95|4994.95|5032.59|4994.59|9
1606498300000|2020-11-27 17:31:40|5032.57|4994.57|5033.77|4995.77|5033.83|4995.83|5032.57|4994.57|9
1606498310000|2020-11-27 17:31:50|5033.81|4995.81|5034.09|4996.09|5034.34|4996.34|5033.81|4995.81|10
1606498320000|2020-11-27 17:32:00|5034.02|4996.02|5034.15|4996.15|5034.41|4996.41|5034.02|4996.02|9
1606498330000|2020-11-27 17:32:10|5033.97|4995.97|5034.69|4996.69|5034.71|4996.71|5033.97|4995.97|10
1606498340000|2020-11-27 17:32:20|5035.02|4997.02|5035.03|4997.03|5035.38|4997.38|5035.02|4997.02|9
1606498350000|2020-11-27 17:32:30|5035.06|4997.06|5035.65|4997.65|5035.65|4997.65|5035.04|4997.04|10
1606498360000|2020-11-27 17:32:40|5035.8|4997.8|5033.66|4995.66|5035.8|4997.8|5033.66|4995.66|9
1606498370000|2020-11-27 17:32:50|5033.62|4995.62|5033.17|4995.17|5033.73|4995.73|5033.07|4995.07|10
1606498380000|2020-11-27 17:33:00|5032.92|4994.92|5032.55|4994.55|5032.94|4994.94|5032.51|4994.51|8
1606498390000|2020-11-27 17:33:10|5032.42|4994.42|5033.03|4995.03|5033.03|4995.03|5032.28|4994.28|10
1606498400000|2020-11-27 17:33:20|5033.62|4995.62|5035.62|4997.62|5035.72|4997.72|5033.62|4995.62|10
1606498410000|2020-11-27 17:33:30|5035.72|4997.72|5034.75|4996.75|5035.72|4997.72|5034.75|4996.75|9
1606498420000|2020-11-27 17:33:40|5034.61|4996.61|5034.24|4996.24|5034.61|4996.61|5034.24|4996.24|10
1606498430000|2020-11-27 17:33:50|5034.21|4996.21|5031.97|4993.97|5034.21|4996.21|5031.97|4993.97|10
1606498440000|2020-11-27 17:34:00|5031.91|4993.91|5031.62|4993.62|5031.91|4993.91|5031.6|4993.6|10
1606498450000|2020-11-27 17:34:10|5031.5|4993.5|5031.24|4993.24|5031.5|4993.5|5031.13|4993.13|9
1606498460000|2020-11-27 17:34:20|5031.21|4993.21|5032.13|4994.13|5032.13|4994.13|5031.21|4993.21|10
1606498470000|2020-11-27 17:34:30|5032.45|4994.45|5032.27|4994.27|5032.59|4994.59|5032.23|4994.23|10
1606498480000|2020-11-27 17:34:40|5032.51|4994.51|5031.95|4993.95|5032.57|4994.57|5031.94|4993.94|9
1606498490000|2020-11-27 17:34:50|5031.77|4993.77|5031.06|4993.06|5031.77|4993.77|5031|4993|10
1606498500000|2020-11-27 17:35:00|5031.14|4993.14|5031.39|4993.39|5031.73|4993.73|5031.14|4993.14|10
1606498510000|2020-11-27 17:35:10|5031.48|4993.48|5031.04|4993.04|5031.48|4993.48|5031.04|4993.04|10
1606498520000|2020-11-27 17:35:20|5031.12|4993.12|5030.14|4992.14|5031.12|4993.12|5030.13|4992.13|10
1606498530000|2020-11-27 17:35:30|5030.21|4992.21|5030.92|4992.92|5030.92|4992.92|5030.04|4992.04|9
1606498540000|2020-11-27 17:35:40|5031.27|4993.27|5031.4|4993.4|5031.42|4993.42|5031.22|4993.22|10
1606498550000|2020-11-27 17:35:50|5031.43|4993.43|5031.12|4993.12|5031.68|4993.68|5031.1|4993.1|10
1606498560000|2020-11-27 17:36:00|5030.81|4992.81|5029.65|4991.65|5030.81|4992.81|5029.59|4991.59|10
1606498570000|2020-11-27 17:36:10|5029.02|4991.02|5027.07|4989.07|5029.46|4991.46|5027.07|4989.07|10
1606498580000|2020-11-27 17:36:20|5026.86|4988.86|5026.44|4988.44|5026.91|4988.91|5026.44|4988.44|10
1606498590000|2020-11-27 17:36:30|5026.43|4988.43|5026.27|4988.27|5026.7|4988.7|5026.15|4988.15|9
1606498600000|2020-11-27 17:36:40|5025.52|4987.52|5022.33|4984.33|5025.52|4987.52|5022.33|4984.33|9
1606498610000|2020-11-27 17:36:50|5022.07|4984.07|5022.78|4984.78|5022.89|4984.89|5022.07|4984.07|9
1606498620000|2020-11-27 17:37:00|5023.07|4985.07|5022.52|4984.52|5023.32|4985.32|5022.52|4984.52|10
1606498630000|2020-11-27 17:37:10|5022.43|4984.43|5022.76|4984.76|5022.78|4984.78|5022.43|4984.43|9
1606498640000|2020-11-27 17:37:20|5022.65|4984.65|5020.84|4982.84|5022.67|4984.67|5020.84|4982.84|9
1606498650000|2020-11-27 17:37:30|5020.72|4982.72|5019.8|4981.8|5020.72|4982.72|5019.16|4981.16|10
1606498660000|2020-11-27 17:37:40|5020.7|4982.7|5021.15|4983.15|5021.41|4983.41|5020.7|4982.7|8
1606498670000|2020-11-27 17:37:50|5020.98|4982.98|5020.69|4982.69|5021.12|4983.12|5020.69|4982.69|10
1606498680000|2020-11-27 17:38:00|5020.68|4982.68|5020.08|4982.08|5020.71|4982.71|5019.98|4981.98|9
1606498690000|2020-11-27 17:38:10|5020.12|4982.12|5019.62|4981.62|5020.26|4982.26|5019.54|4981.54|9
1606498700000|2020-11-27 17:38:20|5019.55|4981.55|5020.33|4982.33|5020.6|4982.6|5019.33|4981.33|10
1606498710000|2020-11-27 17:38:30|5020.42|4982.42|5017.8|4979.8|5020.45|4982.45|5017.8|4979.8|9
1606498720000|2020-11-27 17:38:40|5017.78|4979.78|5017.01|4979.01|5017.78|4979.78|5017.01|4979.01|10
1606498730000|2020-11-27 17:38:50|5016.83|4978.83|5017.44|4979.44|5017.73|4979.73|5016.77|4978.77|9
1606498740000|2020-11-27 17:39:00|5017.91|4979.91|5018.91|4980.91|5018.91|4980.91|5017.91|4979.91|10
1606498750000|2020-11-27 17:39:10|5018.84|4980.84|5020.03|4982.03|5020.03|4982.03|5018.83|4980.83|9
1606498760000|2020-11-27 17:39:20|5019.93|4981.93|5019.88|4981.88|5019.99|4981.99|5019.73|4981.73|10
1606498770000|2020-11-27 17:39:30|5019.97|4981.97|5020.44|4982.44|5020.55|4982.55|5019.97|4981.97|10
1606498780000|2020-11-27 17:39:40|5020.48|4982.48|5020.85|4982.85|5020.87|4982.87|5020.48|4982.48|10
1606498790000|2020-11-27 17:39:50|5021.06|4983.06|5022.02|4984.02|5022.11|4984.11|5021.06|4983.06|10
1606498800000|2020-11-27 17:40:00|5021.92|4983.92|5021.79|4983.79|5022.03|4984.03|5021.72|4983.72|10
1606498810000|2020-11-27 17:40:10|5021.82|4983.82|5021.45|4983.45|5022.49|4984.49|5021.45|4983.45|9
1606498820000|2020-11-27 17:40:20|5021.42|4983.42|5020.32|4982.32|5021.47|4983.47|5020.32|4982.32|10
1606498830000|2020-11-27 17:40:30|5019.88|4981.88|5018.02|4980.02|5019.88|4981.88|5017.89|4979.89|10
1606498840000|2020-11-27 17:40:40|5018.15|4980.15|5018.55|4980.55|5018.56|4980.56|5017.89|4979.89|9
1606498850000|2020-11-27 17:40:50|5018.27|4980.27|5019.56|4981.56|5019.56|4981.56|5018.12|4980.12|9
1606498860000|2020-11-27 17:41:00|5019.64|4981.64|5020.49|4982.49|5020.49|4982.49|5019.64|4981.64|10
1606498870000|2020-11-27 17:41:10|5020.08|4982.08|5020.29|4982.29|5020.3|4982.3|5019.98|4981.98|9
1606498880000|2020-11-27 17:41:20|5019.97|4981.97|5019.24|4981.24|5019.97|4981.97|5019.05|4981.05|10
1606498890000|2020-11-27 17:41:30|5018.97|4980.97|5019.06|4981.06|5019.26|4981.26|5018.73|4980.73|9
1606498900000|2020-11-27 17:41:40|5019.22|4981.22|5019.65|4981.65|5019.66|4981.66|5019.22|4981.22|7
1606498910000|2020-11-27 17:41:50|5019.61|4981.61|5020.41|4982.41|5020.41|4982.41|5019.61|4981.61|10
1606498920000|2020-11-27 17:42:00|5020.78|4982.78|5023.85|4985.85|5023.85|4985.85|5020.78|4982.78|10
1606498930000|2020-11-27 17:42:10|5023.8|4985.8|5024.7|4986.7|5024.7|4986.7|5023.8|4985.8|10
1606498940000|2020-11-27 17:42:20|5024.75|4986.75|5023.73|4985.73|5024.77|4986.77|5023.73|4985.73|10
1606498950000|2020-11-27 17:42:30|5023.86|4985.86|5024.35|4986.35|5024.35|4986.35|5023.52|4985.52|10
1606498960000|2020-11-27 17:42:40|5024.22|4986.22|5023.48|4985.48|5024.22|4986.22|5023.35|4985.35|10
1606498970000|2020-11-27 17:42:50|5023.52|4985.52|5023.41|4985.41|5023.73|4985.73|5023.41|4985.41|10
1606498980000|2020-11-27 17:43:00|5023.36|4985.36|5022.59|4984.59|5023.36|4985.36|5022.46|4984.46|9
1606498990000|2020-11-27 17:43:10|5022.54|4984.54|5022.14|4984.14|5022.72|4984.72|5022.14|4984.14|10
1606499000000|2020-11-27 17:43:20|5022.29|4984.29|5021.41|4983.41|5022.29|4984.29|5021.31|4983.31|9
1606499010000|2020-11-27 17:43:30|5021.18|4983.18|5019.94|4981.94|5021.25|4983.25|5019.94|4981.94|10
1606499020000|2020-11-27 17:43:40|5019.93|4981.93|5019.02|4981.02|5020.04|4982.04|5019.01|4981.01|10
1606499030000|2020-11-27 17:43:50|5019|4981|5018.39|4980.39|5019.14|4981.14|5018.39|4980.39|10
1606499040000|2020-11-27 17:44:00|5018.51|4980.51|5017.82|4979.82|5018.53|4980.53|5017.82|4979.82|10
1606499050000|2020-11-27 17:44:10|5017.74|4979.74|5017.08|4979.08|5017.74|4979.74|5017.06|4979.06|10
1606499060000|2020-11-27 17:44:20|5016.76|4978.76|5014.49|4976.49|5016.76|4978.76|5014.49|4976.49|10
1606499070000|2020-11-27 17:44:30|5014.52|4976.52|5012.84|4974.84|5014.52|4976.52|5012.74|4974.74|10
1606499080000|2020-11-27 17:44:40|5012.53|4974.53|5014.45|4976.45|5014.45|4976.45|5012.53|4974.53|10
1606499090000|2020-11-27 17:44:50|5014.26|4976.26|5012.58|4974.58|5014.26|4976.26|5012.58|4974.58|10
1606499100000|2020-11-27 17:45:00|5012.21|4974.21|5011.61|4973.61|5012.21|4974.21|5011.48|4973.48|9
1606499110000|2020-11-27 17:45:10|5011.53|4973.53|5011.39|4973.39|5011.89|4973.89|5010.98|4972.98|10
1606499120000|2020-11-27 17:45:20|5011.46|4973.46|5012.82|4974.82|5012.82|4974.82|5011.46|4973.46|10
1606499130000|2020-11-27 17:45:30|5012.99|4974.99|5016.69|4978.69|5016.82|4978.82|5012.99|4974.99|10
1606499140000|2020-11-27 17:45:40|5017.13|4979.13|5021.61|4983.61|5021.61|4983.61|5017.13|4979.13|10
1606499150000|2020-11-27 17:45:50|5021.72|4983.72|5025.39|4987.39|5025.39|4987.39|5021.72|4983.72|10
1606499160000|2020-11-27 17:46:00|5025.86|4987.86|5027.74|4989.74|5027.74|4989.74|5025.86|4987.86|10
1606499170000|2020-11-27 17:46:10|5027.96|4989.96|5028.18|4990.18|5028.83|4990.83|5027.81|4989.81|10
1606499180000|2020-11-27 17:46:20|5027.53|4989.53|5025.77|4987.77|5027.53|4989.53|5025.77|4987.77|10
1606499190000|2020-11-27 17:46:30|5025.86|4987.86|5025.4|4987.4|5025.86|4987.86|5025.22|4987.22|10
1606499200000|2020-11-27 17:46:40|5024.83|4986.83|5024.79|4986.79|5024.83|4986.83|5024.06|4986.06|9
1606499210000|2020-11-27 17:46:50|5024.73|4986.73|5026.05|4988.05|5026.05|4988.05|5024.73|4986.73|10
1606499220000|2020-11-27 17:47:00|5026.18|4988.18|5026.12|4988.12|5026.91|4988.91|5026.12|4988.12|10
1606499230000|2020-11-27 17:47:10|5026.01|4988.01|5025.78|4987.78|5026.01|4988.01|5025.67|4987.67|10
1606499240000|2020-11-27 17:47:20|5025.77|4987.77|5024.32|4986.32|5025.77|4987.77|5024.32|4986.32|10
1606499250000|2020-11-27 17:47:30|5024.06|4986.06|5025.63|4987.63|5025.63|4987.63|5024.01|4986.01|10
1606499260000|2020-11-27 17:47:40|5025.84|4987.84|5026.16|4988.16|5026.46|4988.46|5025.31|4987.31|10
1606499270000|2020-11-27 17:47:50|5026.23|4988.23|5028.31|4990.31|5028.31|4990.31|5026.23|4988.23|9
1606499280000|2020-11-27 17:48:00|5028.39|4990.39|5026.64|4988.64|5028.39|4990.39|5026.54|4988.54|10
1606499290000|2020-11-27 17:48:10|5026.24|4988.24|5021.67|4983.67|5026.24|4988.24|5021.67|4983.67|10
1606499300000|2020-11-27 17:48:20|5021.76|4983.76|5019.41|4981.41|5021.76|4983.76|5019.41|4981.41|10
1606499310000|2020-11-27 17:48:30|5019.16|4981.16|5019.34|4981.34|5020.32|4982.32|5019.15|4981.15|10
1606499320000|2020-11-27 17:48:40|5018.51|4980.51|5014.22|4976.22|5018.51|4980.51|5014.05|4976.05|10
1606499330000|2020-11-27 17:48:50|5013.48|4975.48|5013.17|4975.17|5013.48|4975.48|5012.49|4974.49|10
1606499340000|2020-11-27 17:49:00|5013.74|4975.74|5012.33|4974.33|5014.4|4976.4|5012.33|4974.33|10
1606499350000|2020-11-27 17:49:10|5012.17|4974.17|5010.4|4972.4|5012.17|4974.17|5010.18|4972.18|10
1606499360000|2020-11-27 17:49:20|5010.61|4972.61|5013.32|4975.32|5013.32|4975.32|5010.55|4972.55|10
1606499370000|2020-11-27 17:49:30|5013.38|4975.38|5014.71|4976.71|5015.2|4977.2|5013.38|4975.38|10
1606499380000|2020-11-27 17:49:40|5015.41|4977.41|5016.31|4978.31|5016.42|4978.42|5014.88|4976.88|9
1606499390000|2020-11-27 17:49:50|5016.14|4978.14|5016.19|4978.19|5016.29|4978.29|5015.54|4977.54|10
1606499400000|2020-11-27 17:50:00|5016.18|4978.18|5016.34|4978.34|5016.34|4978.34|5015.98|4977.98|10
1606499410000|2020-11-27 17:50:10|5016.17|4978.17|5016.82|4978.82|5016.85|4978.85|5016.07|4978.07|10
1606499420000|2020-11-27 17:50:20|5016.68|4978.68|5017.69|4979.69|5018.16|4980.16|5016.68|4978.68|10
1606499430000|2020-11-27 17:50:30|5017.86|4979.86|5016.83|4978.83|5018.21|4980.21|5016.83|4978.83|9
1606499440000|2020-11-27 17:50:40|5016.96|4978.96|5017.3|4979.3|5017.37|4979.37|5016.96|4978.96|9
1606499450000|2020-11-27 17:50:50|5017.21|4979.21|5018.29|4980.29|5018.29|4980.29|5016.96|4978.96|10
1606499460000|2020-11-27 17:51:00|5018.55|4980.55|5018.77|4980.77|5018.77|4980.77|5018.33|4980.33|10
1606499470000|2020-11-27 17:51:10|5018.72|4980.72|5020.59|4982.59|5020.59|4982.59|5018.72|4980.72|9
1606499480000|2020-11-27 17:51:20|5020.54|4982.54|5019.07|4981.07|5020.54|4982.54|5019.07|4981.07|10
1606499490000|2020-11-27 17:51:30|5019|4981|5018.82|4980.82|5019.2|4981.2|5018.82|4980.82|10
1606499500000|2020-11-27 17:51:40|5018.81|4980.81|5018.86|4980.86|5018.92|4980.92|5018.51|4980.51|10
1606499510000|2020-11-27 17:51:50|5018.84|4980.84|5020.08|4982.08|5020.08|4982.08|5018.8|4980.8|10
1606499520000|2020-11-27 17:52:00|5020.23|4982.23|5020.61|4982.61|5020.77|4982.77|5020.08|4982.08|10
1606499530000|2020-11-27 17:52:10|5020.37|4982.37|5018.88|4980.88|5020.37|4982.37|5018.88|4980.88|10
1606499540000|2020-11-27 17:52:20|5018.66|4980.66|5018.51|4980.51|5018.84|4980.84|5018.36|4980.36|10
1606499550000|2020-11-27 17:52:30|5018.21|4980.21|5018.13|4980.13|5018.21|4980.21|5017.56|4979.56|10
1606499560000|2020-11-27 17:52:40|5018.21|4980.21|5019.25|4981.25|5019.25|4981.25|5018.09|4980.09|10
1606499570000|2020-11-27 17:52:50|5019.61|4981.61|5020.07|4982.07|5020.18|4982.18|5019.46|4981.46|10
1606499580000|2020-11-27 17:53:00|5020.13|4982.13|5019.38|4981.38|5020.33|4982.33|5019.38|4981.38|9
1606499590000|2020-11-27 17:53:10|5019.44|4981.44|5019.38|4981.38|5019.53|4981.53|5019.34|4981.34|10
1606499600000|2020-11-27 17:53:20|5019.41|4981.41|5019.96|4981.96|5020.19|4982.19|5019.41|4981.41|10
1606499610000|2020-11-27 17:53:30|5020|4982|5019.27|4981.27|5020|4982|5019.27|4981.27|8
1606499620000|2020-11-27 17:53:40|5019.36|4981.36|5019.26|4981.26|5019.45|4981.45|5019.09|4981.09|10
1606499630000|2020-11-27 17:53:50|5019.18|4981.18|5018.11|4980.11|5019.18|4981.18|5018.11|4980.11|10
1606499640000|2020-11-27 17:54:00|5017.94|4979.94|5018.51|4980.51|5018.51|4980.51|5017.76|4979.76|10
1606499650000|2020-11-27 17:54:10|5018.45|4980.45|5018.9|4980.9|5018.9|4980.9|5018.32|4980.32|10
1606499660000|2020-11-27 17:54:20|5018.89|4980.89|5019.1|4981.1|5019.13|4981.13|5018.74|4980.74|9
1606499670000|2020-11-27 17:54:30|5019.14|4981.14|5019.48|4981.48|5019.59|4981.59|5019.01|4981.01|10
1606499680000|2020-11-27 17:54:40|5019.52|4981.52|5020.58|4982.58|5020.58|4982.58|5019.42|4981.42|9
1606499690000|2020-11-27 17:54:50|5020.64|4982.64|5022.63|4984.63|5022.92|4984.92|5020.51|4982.51|10
1606499700000|2020-11-27 17:55:00|5022.89|4984.89|5022.47|4984.47|5023.26|4985.26|5022.47|4984.47|9
1606499710000|2020-11-27 17:55:10|5022.51|4984.51|5021.97|4983.97|5022.51|4984.51|5021.97|4983.97|8
1606499720000|2020-11-27 17:55:20|5021.82|4983.82|5019.98|4981.98|5021.87|4983.87|5019.98|4981.98|10
1606499730000|2020-11-27 17:55:30|5019.92|4981.92|5019.82|4981.82|5020.15|4982.15|5019.63|4981.63|10
1606499740000|2020-11-27 17:55:40|5019.78|4981.78|5019.85|4981.85|5019.85|4981.85|5019.51|4981.51|10
1606499750000|2020-11-27 17:55:50|5019.97|4981.97|5020.76|4982.76|5020.76|4982.76|5019.97|4981.97|9
1606499760000|2020-11-27 17:56:00|5020.94|4982.94|5022.18|4984.18|5022.18|4984.18|5020.94|4982.94|10
1606499770000|2020-11-27 17:56:10|5022.19|4984.19|5022.55|4984.55|5022.62|4984.62|5022.16|4984.16|10
1606499780000|2020-11-27 17:56:20|5022.32|4984.32|5022.75|4984.75|5022.75|4984.75|5022.08|4984.08|10
1606499790000|2020-11-27 17:56:30|5023.02|4985.02|5024.18|4986.18|5024.18|4986.18|5023.02|4985.02|10
1606499800000|2020-11-27 17:56:40|5024.34|4986.34|5027.15|4989.15|5027.15|4989.15|5024.34|4986.34|9
1606499810000|2020-11-27 17:56:50|5027.37|4989.37|5029.05|4991.05|5029.1|4991.1|5027.16|4989.16|10
1606499820000|2020-11-27 17:57:00|5028.9|4990.9|5031.23|4993.23|5031.23|4993.23|5028.9|4990.9|10
1606499830000|2020-11-27 17:57:10|5031.38|4993.38|5033.17|4995.17|5033.17|4995.17|5031.38|4993.38|9
1606499840000|2020-11-27 17:57:20|5032.89|4994.89|5033.9|4995.9|5034.19|4996.19|5032.89|4994.89|10
1606499850000|2020-11-27 17:57:30|5034.2|4996.2|5032.84|4994.84|5034.2|4996.2|5032.33|4994.33|10
1606499860000|2020-11-27 17:57:40|5032.63|4994.63|5031.83|4993.83|5032.63|4994.63|5031.83|4993.83|10
1606499870000|2020-11-27 17:57:50|5031|4993|5028.92|4990.92|5031|4993|5028.92|4990.92|9
1606499880000|2020-11-27 17:58:00|5029.16|4991.16|5029.66|4991.66|5029.66|4991.66|5028.93|4990.93|10
1606499890000|2020-11-27 17:58:10|5029.67|4991.67|5030.98|4992.98|5030.98|4992.98|5029.62|4991.62|10
1606499900000|2020-11-27 17:58:20|5031|4993|5030.82|4992.82|5031|4993|5030.64|4992.64|9
1606499910000|2020-11-27 17:58:30|5030.56|4992.56|5032.19|4994.19|5032.19|4994.19|5030.54|4992.54|10
1606499920000|2020-11-27 17:58:40|5032.28|4994.28|5033.2|4995.2|5033.2|4995.2|5032.28|4994.28|10
1606499930000|2020-11-27 17:58:50|5033.24|4995.24|5033.94|4995.94|5034.07|4996.07|5033.24|4995.24|10
1606499940000|2020-11-27 17:59:00|5033.97|4995.97|5034.57|4996.57|5034.57|4996.57|5033.97|4995.97|10
1606499950000|2020-11-27 17:59:10|5034.6|4996.6|5035.15|4997.15|5035.15|4997.15|5034.5|4996.5|9
1606499960000|2020-11-27 17:59:20|5035.21|4997.21|5035.25|4997.25|5035.65|4997.65|5035.09|4997.09|10
1606499970000|2020-11-27 17:59:30|5035.22|4997.22|5035.98|4997.98|5035.98|4997.98|5035.22|4997.22|10
1606499980000|2020-11-27 17:59:40|5035.95|4997.95|5035.61|4997.61|5036|4998|5035.61|4997.61|10
1606499990000|2020-11-27 17:59:50|5035.6|4997.6|5035.1|4997.1|5035.6|4997.6|5035.1|4997.1|9
1606500000000|2020-11-27 18:00:00|5035.07|4997.07|5034.43|4996.43|5035.71|4997.71|5034.43|4996.43|10
1606500010000|2020-11-27 18:00:10|5034.24|4996.24|5032.1|4994.1|5034.25|4996.25|5032.1|4994.1|10
1606500020000|2020-11-27 18:00:20|5031.7|4993.7|5029.08|4991.08|5031.7|4993.7|5029.08|4991.08|10
1606500030000|2020-11-27 18:00:30|5028.99|4990.99|5026.3|4988.3|5028.99|4990.99|5026.3|4988.3|10
1606500040000|2020-11-27 18:00:40|5026.18|4988.18|5025.31|4987.31|5026.18|4988.18|5025.31|4987.31|10
1606500050000|2020-11-27 18:00:50|5025.29|4987.29|5024.71|4986.71|5025.29|4987.29|5024.64|4986.64|9
1606500060000|2020-11-27 18:01:00|5024.74|4986.74|5024.16|4986.16|5024.76|4986.76|5024.16|4986.16|10
1606500070000|2020-11-27 18:01:10|5024.28|4986.28|5022.37|4984.37|5024.28|4986.28|5022.37|4984.37|10
1606500080000|2020-11-27 18:01:20|5022.5|4984.5|5021.44|4983.44|5022.55|4984.55|5021.44|4983.44|9
1606500090000|2020-11-27 18:01:30|5021.34|4983.34|5021.61|4983.61|5021.67|4983.67|5020.96|4982.96|10
1606500100000|2020-11-27 18:01:40|5021.05|4983.05|5021.58|4983.58|5021.65|4983.65|5021.05|4983.05|10
1606500110000|2020-11-27 18:01:50|5021.66|4983.66|5021.62|4983.62|5021.86|4983.86|5021.62|4983.62|9
1606500120000|2020-11-27 18:02:00|5021.55|4983.55|5020.6|4982.6|5021.55|4983.55|5020.6|4982.6|9
1606500130000|2020-11-27 18:02:10|5020.58|4982.58|5021.68|4983.68|5021.86|4983.86|5020.58|4982.58|10
1606500140000|2020-11-27 18:02:20|5021.69|4983.69|5021.7|4983.7|5021.98|4983.98|5021.63|4983.63|9
1606500150000|2020-11-27 18:02:30|5021.69|4983.69|5021.11|4983.11|5021.69|4983.69|5021.01|4983.01|9
1606500160000|2020-11-27 18:02:40|5020.8|4982.8|5020.76|4982.76|5021|4983|5020.65|4982.65|9
1606500170000|2020-11-27 18:02:50|5020.72|4982.72|5021.79|4983.79|5021.79|4983.79|5020.7|4982.7|10
1606500180000|2020-11-27 18:03:00|5021.75|4983.75|5023|4985|5023.04|4985.04|5021.75|4983.75|10
1606500190000|2020-11-27 18:03:10|5023.36|4985.36|5027.01|4989.01|5027.01|4989.01|5023.36|4985.36|10
1606500200000|2020-11-27 18:03:20|5027.96|4989.96|5030.43|4992.43|5030.49|4992.49|5027.96|4989.96|10
1606500210000|2020-11-27 18:03:30|5030.31|4992.31|5032.39|4994.39|5032.39|4994.39|5030.26|4992.26|10
1606500220000|2020-11-27 18:03:40|5032.47|4994.47|5034|4996|5034.28|4996.28|5032.47|4994.47|10
1606500230000|2020-11-27 18:03:50|5034.58|4996.58|5036.07|4998.07|5036.07|4998.07|5034.58|4996.58|10
1606500240000|2020-11-27 18:04:00|5036.27|4998.27|5038.73|5000.73|5038.73|5000.73|5036.27|4998.27|10
1606500250000|2020-11-27 18:04:10|5039.02|5001.02|5040.94|5002.94|5040.94|5002.94|5039.02|5001.02|10
1606500260000|2020-11-27 18:04:20|5041.08|5003.08|5041.29|5003.29|5041.63|5003.63|5041.08|5003.08|10
1606500270000|2020-11-27 18:04:30|5041.07|5003.07|5038.74|5000.74|5041.18|5003.18|5038.74|5000.74|10
1606500280000|2020-11-27 18:04:40|5038.75|5000.75|5038.38|5000.38|5038.77|5000.77|5038.23|5000.23|10
1606500290000|2020-11-27 18:04:50|5038.56|5000.56|5039.7|5001.7|5039.7|5001.7|5038.56|5000.56|10
1606500300000|2020-11-27 18:05:00|5039.75|5001.75|5041.05|5003.05|5041.11|5003.11|5039.69|5001.69|10
1606500310000|2020-11-27 18:05:10|5041.6|5003.6|5043.78|5005.78|5043.78|5005.78|5041.6|5003.6|10
1606500320000|2020-11-27 18:05:20|5043.93|5005.93|5045.57|5007.57|5045.57|5007.57|5043.93|5005.93|10
1606500330000|2020-11-27 18:05:30|5046.34|5008.34|5047.82|5009.82|5047.82|5009.82|5046.34|5008.34|10
1606500340000|2020-11-27 18:05:40|5049.34|5011.34|5050.06|5012.06|5050.06|5012.06|5049.34|5011.34|10
1606500350000|2020-11-27 18:05:50|5050.23|5012.23|5050.46|5012.46|5050.57|5012.57|5050.23|5012.23|10
1606500360000|2020-11-27 18:06:00|5050.37|5012.37|5050.51|5012.51|5050.51|5012.51|5049.98|5011.98|10
1606500370000|2020-11-27 18:06:10|5050.52|5012.52|5050.96|5012.96|5050.96|5012.96|5050.29|5012.29|9
1606500380000|2020-11-27 18:06:20|5051.39|5013.39|5053.02|5015.02|5053.06|5015.06|5051.38|5013.38|9
1606500390000|2020-11-27 18:06:30|5053.3|5015.3|5053.77|5015.77|5053.81|5015.81|5053.02|5015.02|10
1606500400000|2020-11-27 18:06:40|5054.28|5016.28|5055.16|5017.16|5055.27|5017.27|5054.28|5016.28|10
1606500410000|2020-11-27 18:06:50|5055.38|5017.38|5055.86|5017.86|5055.86|5017.86|5055.38|5017.38|8
1606500420000|2020-11-27 18:07:00|5055.94|5017.94|5055.52|5017.52|5056.5|5018.5|5055.52|5017.52|10
1606500430000|2020-11-27 18:07:10|5055.44|5017.44|5054.64|5016.64|5055.44|5017.44|5054.56|5016.56|10
1606500440000|2020-11-27 18:07:20|5054.5|5016.5|5053.22|5015.22|5054.57|5016.57|5053.22|5015.22|10
1606500450000|2020-11-27 18:07:30|5053.1|5015.1|5052.85|5014.85|5053.1|5015.1|5052.85|5014.85|9
1606500460000|2020-11-27 18:07:40|5052.73|5014.73|5053.9|5015.9|5053.9|5015.9|5052.73|5014.73|10
1606500470000|2020-11-27 18:07:50|5053.91|5015.91|5055.36|5017.36|5055.36|5017.36|5053.91|5015.91|10
1606500480000|2020-11-27 18:08:00|5055.74|5017.74|5056.5|5018.5|5056.77|5018.77|5055.74|5017.74|10
1606500490000|2020-11-27 18:08:10|5056.36|5018.36|5056.12|5018.12|5056.49|5018.49|5056.12|5018.12|10
1606500500000|2020-11-27 18:08:20|5056.19|5018.19|5056.05|5018.05|5056.21|5018.21|5055.77|5017.77|10
1606500510000|2020-11-27 18:08:30|5056|5018|5056.17|5018.17|5056.38|5018.38|5056|5018|10
1606500520000|2020-11-27 18:08:40|5055.42|5017.42|5055.36|5017.36|5055.42|5017.42|5055.19|5017.19|6
1606500530000|2020-11-27 18:08:50|5055.1|5017.1|5054.33|5016.33|5055.33|5017.33|5054.33|5016.33|10
1606500540000|2020-11-27 18:09:00|5054.1|5016.1|5054.24|5016.24|5054.25|5016.25|5053.93|5015.93|10
1606500550000|2020-11-27 18:09:10|5054.26|5016.26|5056.09|5018.09|5056.09|5018.09|5054.16|5016.16|10
1606500560000|2020-11-27 18:09:20|5056.25|5018.25|5055.11|5017.11|5056.31|5018.31|5055.11|5017.11|10
1606500570000|2020-11-27 18:09:30|5055.02|5017.02|5054.79|5016.79|5055.11|5017.11|5054.79|5016.79|10
1606500580000|2020-11-27 18:09:40|5054.81|5016.81|5054.02|5016.02|5054.81|5016.81|5054.02|5016.02|10
1606500590000|2020-11-27 18:09:50|5053.91|5015.91|5053.26|5015.26|5053.91|5015.91|5053.11|5015.11|10
1606500600000|2020-11-27 18:10:00|5053.1|5015.1|5053.25|5015.25|5053.31|5015.31|5053.1|5015.1|9
1606500610000|2020-11-27 18:10:10|5053.33|5015.33|5054.02|5016.02|5054.17|5016.17|5053.33|5015.33|9
1606500620000|2020-11-27 18:10:20|5054.04|5016.04|5054.56|5016.56|5054.56|5016.56|5054.04|5016.04|10
1606500630000|2020-11-27 18:10:30|5054.51|5016.51|5055.7|5017.7|5055.7|5017.7|5054.43|5016.43|10
1606500640000|2020-11-27 18:10:40|5055.49|5017.49|5056.19|5018.19|5056.22|5018.22|5055.49|5017.49|9
1606500650000|2020-11-27 18:10:50|5056.42|5018.42|5057.27|5019.27|5057.27|5019.27|5056.32|5018.32|10
1606500660000|2020-11-27 18:11:00|5057.12|5019.12|5057.01|5019.01|5057.18|5019.18|5056.86|5018.86|8
1606500670000|2020-11-27 18:11:10|5056.58|5018.58|5056.53|5018.53|5056.84|5018.84|5056.4|5018.4|10
1606500680000|2020-11-27 18:11:20|5056.59|5018.59|5055.81|5017.81|5056.71|5018.71|5055.81|5017.81|10
1606500690000|2020-11-27 18:11:30|5055.82|5017.82|5055.8|5017.8|5055.89|5017.89|5055.62|5017.62|10
1606500700000|2020-11-27 18:11:40|5055.84|5017.84|5055.88|5017.88|5055.88|5017.88|5055.47|5017.47|10
1606500710000|2020-11-27 18:11:50|5056.01|5018.01|5056.7|5018.7|5056.7|5018.7|5055.89|5017.89|9
1606500720000|2020-11-27 18:12:00|5056.87|5018.87|5057.45|5019.45|5057.45|5019.45|5056.87|5018.87|9
1606500730000|2020-11-27 18:12:10|5057.48|5019.48|5057.13|5019.13|5057.69|5019.69|5057.13|5019.13|9
1606500740000|2020-11-27 18:12:20|5057.18|5019.18|5057.39|5019.39|5057.39|5019.39|5057.15|5019.15|9
1606500750000|2020-11-27 18:12:30|5057.18|5019.18|5056.94|5018.94|5057.18|5019.18|5056.93|5018.93|10
1606500760000|2020-11-27 18:12:40|5056.95|5018.95|5055.61|5017.61|5056.97|5018.97|5055.61|5017.61|10
1606500770000|2020-11-27 18:12:50|5055.24|5017.24|5055.39|5017.39|5055.39|5017.39|5054.71|5016.71|9
1606500780000|2020-11-27 18:13:00|5055.38|5017.38|5055.83|5017.83|5055.85|5017.85|5055.33|5017.33|10
1606500790000|2020-11-27 18:13:10|5055.82|5017.82|5056.18|5018.18|5056.19|5018.19|5055.79|5017.79|9
1606500800000|2020-11-27 18:13:20|5056.08|5018.08|5056.19|5018.19|5056.19|5018.19|5056.01|5018.01|9
1606500810000|2020-11-27 18:13:30|5056.23|5018.23|5056.82|5018.82|5056.82|5018.82|5056.13|5018.13|10
1606500820000|2020-11-27 18:13:40|5056.85|5018.85|5057.38|5019.38|5057.54|5019.54|5056.85|5018.85|10
1606500830000|2020-11-27 18:13:50|5057.3|5019.3|5058.86|5020.86|5058.88|5020.88|5057.3|5019.3|10
1606500840000|2020-11-27 18:14:00|5059.1|5021.1|5058.89|5020.89|5059.1|5021.1|5058.52|5020.52|10
1606500850000|2020-11-27 18:14:10|5058.77|5020.77|5060.64|5022.64|5060.64|5022.64|5058.77|5020.77|10
1606500860000|2020-11-27 18:14:20|5060.65|5022.65|5064.64|5026.64|5064.64|5026.64|5060.65|5022.65|10
1606500870000|2020-11-27 18:14:30|5064.89|5026.89|5070.21|5032.21|5070.21|5032.21|5064.89|5026.89|10
1606500880000|2020-11-27 18:14:40|5070.35|5032.35|5071.06|5033.06|5071.06|5033.06|5070.22|5032.22|10
1606500890000|2020-11-27 18:14:50|5070.93|5032.93|5073.4|5035.4|5073.4|5035.4|5070.83|5032.83|10
1606500900000|2020-11-27 18:15:00|5073.86|5035.86|5075.79|5037.79|5076.53|5038.53|5073.86|5035.86|10
1606500910000|2020-11-27 18:15:10|5075.83|5037.83|5073.35|5035.35|5075.83|5037.83|5073.35|5035.35|10
1606500920000|2020-11-27 18:15:20|5073.61|5035.61|5074.67|5036.67|5074.67|5036.67|5073.08|5035.08|10
1606500930000|2020-11-27 18:15:30|5074.78|5036.78|5076.56|5038.56|5076.56|5038.56|5074.55|5036.55|10
1606500940000|2020-11-27 18:15:40|5076.73|5038.73|5076.46|5038.46|5077.28|5039.28|5076.46|5038.46|10
1606500950000|2020-11-27 18:15:50|5076.18|5038.18|5074.34|5036.34|5076.18|5038.18|5074.27|5036.27|9
1606500960000|2020-11-27 18:16:00|5074.3|5036.3|5072.13|5034.13|5074.3|5036.3|5072.13|5034.13|10
1606500970000|2020-11-27 18:16:10|5072.22|5034.22|5070.87|5032.87|5072.22|5034.22|5070.58|5032.58|10
1606500980000|2020-11-27 18:16:20|5070.5|5032.5|5070.64|5032.64|5070.87|5032.87|5070.5|5032.5|9
1606500990000|2020-11-27 18:16:30|5070.6|5032.6|5068.41|5030.41|5070.73|5032.73|5068.41|5030.41|10
1606501000000|2020-11-27 18:16:40|5067.52|5029.52|5066.09|5028.09|5067.52|5029.52|5066.05|5028.05|10
1606501010000|2020-11-27 18:16:50|5065.88|5027.88|5066.67|5028.67|5066.67|5028.67|5065.86|5027.86|10
1606501020000|2020-11-27 18:17:00|5066.92|5028.92|5065.81|5027.81|5067.54|5029.54|5065.81|5027.81|9
1606501030000|2020-11-27 18:17:10|5065.65|5027.65|5065.01|5027.01|5065.84|5027.84|5064.95|5026.95|10
1606501040000|2020-11-27 18:17:20|5065.23|5027.23|5064.58|5026.58|5065.65|5027.65|5064.58|5026.58|9
1606501050000|2020-11-27 18:17:30|5064.56|5026.56|5066.65|5028.65|5066.65|5028.65|5064.19|5026.19|10
1606501060000|2020-11-27 18:17:40|5066.56|5028.56|5069.79|5031.79|5069.79|5031.79|5066.56|5028.56|10
1606501070000|2020-11-27 18:17:50|5070.21|5032.21|5071.76|5033.76|5071.76|5033.76|5070.21|5032.21|10
1606501080000|2020-11-27 18:18:00|5071.44|5033.44|5070.35|5032.35|5071.44|5033.44|5070.35|5032.35|10
1606501090000|2020-11-27 18:18:10|5070.15|5032.15|5067.95|5029.95|5070.15|5032.15|5067.95|5029.95|10
1606501100000|2020-11-27 18:18:20|5068.04|5030.04|5069.3|5031.3|5069.3|5031.3|5067.85|5029.85|10
1606501110000|2020-11-27 18:18:30|5069.65|5031.65|5070.11|5032.11|5070.11|5032.11|5069.65|5031.65|10
1606501120000|2020-11-27 18:18:40|5070.14|5032.14|5068.86|5030.86|5070.14|5032.14|5068.86|5030.86|10
1606501130000|2020-11-27 18:18:50|5068.75|5030.75|5068.54|5030.54|5068.82|5030.82|5068.54|5030.54|8
1606501140000|2020-11-27 18:19:00|5068.75|5030.75|5070.64|5032.64|5070.64|5032.64|5068.75|5030.75|10
1606501150000|2020-11-27 18:19:10|5070.72|5032.72|5070.36|5032.36|5071.1|5033.1|5070.36|5032.36|9
1606501160000|2020-11-27 18:19:20|5070.27|5032.27|5070.72|5032.72|5070.72|5032.72|5070.27|5032.27|9
1606501170000|2020-11-27 18:19:30|5070.98|5032.98|5072.27|5034.27|5072.27|5034.27|5070.76|5032.76|10
1606501180000|2020-11-27 18:19:40|5073.04|5035.04|5074.39|5036.39|5074.39|5036.39|5073|5035|10
1606501190000|2020-11-27 18:19:50|5074.23|5036.23|5076.1|5038.1|5076.1|5038.1|5074.23|5036.23|10
1606501200000|2020-11-27 18:20:00|5076.16|5038.16|5073.99|5035.99|5076.16|5038.16|5073.99|5035.99|10
1606501210000|2020-11-27 18:20:10|5073.78|5035.78|5070.58|5032.58|5073.78|5035.78|5070.58|5032.58|10
1606501220000|2020-11-27 18:20:20|5070.05|5032.05|5066.58|5028.58|5070.05|5032.05|5066.58|5028.58|10
1606501230000|2020-11-27 18:20:30|5065.88|5027.88|5065.96|5027.96|5066.59|5028.59|5065.71|5027.71|10
1606501240000|2020-11-27 18:20:40|5066.22|5028.22|5067.1|5029.1|5067.1|5029.1|5066.22|5028.22|10
1606501250000|2020-11-27 18:20:50|5067.28|5029.28|5067.72|5029.72|5067.85|5029.85|5067.28|5029.28|10
1606501260000|2020-11-27 18:21:00|5068.38|5030.38|5067.88|5029.88|5068.78|5030.78|5067.79|5029.79|10
1606501270000|2020-11-27 18:21:10|5067.71|5029.71|5067.49|5029.49|5067.89|5029.89|5067.49|5029.49|10
1606501280000|2020-11-27 18:21:20|5067.55|5029.55|5069.26|5031.26|5069.26|5031.26|5067.47|5029.47|10
1606501290000|2020-11-27 18:21:30|5069.61|5031.61|5071.41|5033.41|5071.41|5033.41|5069.53|5031.53|10
1606501300000|2020-11-27 18:21:40|5072.08|5034.08|5073.94|5035.94|5074.04|5036.04|5072.08|5034.08|10
1606501310000|2020-11-27 18:21:50|5074.16|5036.16|5074.18|5036.18|5074.33|5036.33|5074.11|5036.11|9
1606501320000|2020-11-27 18:22:00|5073.86|5035.86|5075.18|5037.18|5075.18|5037.18|5073.57|5035.57|10
1606501330000|2020-11-27 18:22:10|5075.32|5037.32|5075.76|5037.76|5075.85|5037.85|5075.12|5037.12|10
1606501340000|2020-11-27 18:22:20|5075.88|5037.88|5076.19|5038.19|5076.36|5038.36|5075.88|5037.88|9
1606501350000|2020-11-27 18:22:30|5076.15|5038.15|5075.33|5037.33|5076.15|5038.15|5075.33|5037.33|10
1606501360000|2020-11-27 18:22:40|5075.39|5037.39|5073.16|5035.16|5075.39|5037.39|5073.16|5035.16|10
1606501370000|2020-11-27 18:22:50|5072.29|5034.29|5070.84|5032.84|5072.29|5034.29|5070.84|5032.84|10
1606501380000|2020-11-27 18:23:00|5070.96|5032.96|5071.28|5033.28|5071.28|5033.28|5070.84|5032.84|10
1606501390000|2020-11-27 18:23:10|5071.46|5033.46|5071.24|5033.24|5071.66|5033.66|5071.24|5033.24|10
1606501400000|2020-11-27 18:23:20|5071.19|5033.19|5068.59|5030.59|5071.2|5033.2|5068.59|5030.59|10
1606501410000|2020-11-27 18:23:30|5068.52|5030.52|5068.58|5030.58|5068.58|5030.58|5067.8|5029.8|9
1606501420000|2020-11-27 18:23:40|5069.21|5031.21|5069.98|5031.98|5070.16|5032.16|5069.21|5031.21|10
1606501430000|2020-11-27 18:23:50|5069.87|5031.87|5070.07|5032.07|5070.21|5032.21|5069.87|5031.87|10
1606501440000|2020-11-27 18:24:00|5070.2|5032.2|5070.79|5032.79|5071.04|5033.04|5070.2|5032.2|10
1606501450000|2020-11-27 18:24:10|5070.57|5032.57|5070.57|5032.57|5071.57|5033.57|5070.57|5032.57|9
1606501460000|2020-11-27 18:24:20|5070.55|5032.55|5070.81|5032.81|5070.81|5032.81|5070.22|5032.22|10
1606501470000|2020-11-27 18:24:30|5070.94|5032.94|5071.13|5033.13|5071.25|5033.25|5070.87|5032.87|9
1606501480000|2020-11-27 18:24:40|5071.12|5033.12|5069.68|5031.68|5071.12|5033.12|5069.68|5031.68|10
1606501490000|2020-11-27 18:24:50|5069.42|5031.42|5069.34|5031.34|5069.79|5031.79|5069.1|5031.1|10
1606501500000|2020-11-27 18:25:00|5069.12|5031.12|5068.51|5030.51|5069.43|5031.43|5068.51|5030.51|9
1606501510000|2020-11-27 18:25:10|5068.73|5030.73|5066.11|5028.11|5068.73|5030.73|5066.11|5028.11|10
1606501520000|2020-11-27 18:25:20|5066.15|5028.15|5064.93|5026.93|5066.15|5028.15|5064.93|5026.93|10
1606501530000|2020-11-27 18:25:30|5065|5027|5065.69|5027.69|5065.8|5027.8|5065|5027|10
1606501540000|2020-11-27 18:25:40|5065.53|5027.53|5064.68|5026.68|5065.53|5027.53|5064.68|5026.68|10
1606501550000|2020-11-27 18:25:50|5064.73|5026.73|5065.32|5027.32|5065.32|5027.32|5064.38|5026.38|10
1606501560000|2020-11-27 18:26:00|5065.22|5027.22|5065.42|5027.42|5065.42|5027.42|5064.9|5026.9|10
1606501570000|2020-11-27 18:26:10|5065.54|5027.54|5067.49|5029.49|5067.49|5029.49|5065.54|5027.54|10
1606501580000|2020-11-27 18:26:20|5067.42|5029.42|5068.25|5030.25|5068.48|5030.48|5067.42|5029.42|10
1606501590000|2020-11-27 18:26:30|5068.29|5030.29|5069.01|5031.01|5069.01|5031.01|5068.28|5030.28|9
1606501600000|2020-11-27 18:26:40|5069.11|5031.11|5069.77|5031.77|5069.77|5031.77|5069.11|5031.11|9
1606501610000|2020-11-27 18:26:50|5069.7|5031.7|5070.49|5032.49|5070.74|5032.74|5069.7|5031.7|10
1606501620000|2020-11-27 18:27:00|5070.21|5032.21|5069.68|5031.68|5070.26|5032.26|5069.67|5031.67|10
1606501630000|2020-11-27 18:27:10|5069.64|5031.64|5068.69|5030.69|5069.64|5031.64|5068.69|5030.69|10
1606501640000|2020-11-27 18:27:20|5068.98|5030.98|5068.89|5030.89|5069.16|5031.16|5068.84|5030.84|10
1606501650000|2020-11-27 18:27:30|5068.8|5030.8|5067.93|5029.93|5068.8|5030.8|5067.93|5029.93|10
1606501660000|2020-11-27 18:27:40|5067.9|5029.9|5067.51|5029.51|5067.9|5029.9|5067.51|5029.51|9
1606501670000|2020-11-27 18:27:50|5067.38|5029.38|5068.03|5030.03|5068.03|5030.03|5067.18|5029.18|10
1606501680000|2020-11-27 18:28:00|5068.35|5030.35|5068.16|5030.16|5068.35|5030.35|5068.06|5030.06|10
1606501690000|2020-11-27 18:28:10|5068.14|5030.14|5067.87|5029.87|5068.57|5030.57|5067.85|5029.85|9
1606501700000|2020-11-27 18:28:20|5067.89|5029.89|5066.74|5028.74|5067.89|5029.89|5066.74|5028.74|8
1606501710000|2020-11-27 18:28:30|5066.65|5028.65|5066.61|5028.61|5066.71|5028.71|5066.54|5028.54|9
1606501720000|2020-11-27 18:28:40|5066.49|5028.49|5066.42|5028.42|5066.63|5028.63|5066.42|5028.42|10
1606501730000|2020-11-27 18:28:50|5066.62|5028.62|5068.04|5030.04|5068.04|5030.04|5066.56|5028.56|10
1606501740000|2020-11-27 18:29:00|5068.07|5030.07|5065.03|5027.03|5068.31|5030.31|5065.03|5027.03|10
1606501750000|2020-11-27 18:29:10|5064.65|5026.65|5061.55|5023.55|5064.65|5026.65|5061.55|5023.55|10
1606501760000|2020-11-27 18:29:20|5061.47|5023.47|5059.83|5021.83|5061.47|5023.47|5059.82|5021.82|10
1606501770000|2020-11-27 18:29:30|5059.77|5021.77|5059.39|5021.39|5059.77|5021.77|5057.98|5019.98|10
1606501780000|2020-11-27 18:29:40|5059.96|5021.96|5062.09|5024.09|5062.29|5024.29|5059.96|5021.96|10
1606501790000|2020-11-27 18:29:50|5062.41|5024.41|5062.41|5024.41|5062.51|5024.51|5061.94|5023.94|10
1606501800000|2020-11-27 18:30:00|5062.15|5024.15|5060.77|5022.77|5062.15|5024.15|5060.77|5022.77|9
1606501810000|2020-11-27 18:30:10|5060.11|5022.11|5059.37|5021.37|5060.38|5022.38|5059.37|5021.37|10
1606501820000|2020-11-27 18:30:20|5059.33|5021.33|5057.77|5019.77|5059.33|5021.33|5057.77|5019.77|10
1606501830000|2020-11-27 18:30:30|5057.72|5019.72|5058.25|5020.25|5058.25|5020.25|5057.63|5019.63|10
1606501840000|2020-11-27 18:30:40|5058.15|5020.15|5057.75|5019.75|5058.26|5020.26|5057.6|5019.6|9
1606501850000|2020-11-27 18:30:50|5057.73|5019.73|5057.12|5019.12|5057.96|5019.96|5057.12|5019.12|10
1606501860000|2020-11-27 18:31:00|5057.66|5019.66|5057.6|5019.6|5058.39|5020.39|5057.53|5019.53|9
1606501870000|2020-11-27 18:31:10|5057.4|5019.4|5055.31|5017.31|5057.73|5019.73|5055.31|5017.31|9
1606501880000|2020-11-27 18:31:20|5054.3|5016.3|5054.49|5016.49|5054.49|5016.49|5054.11|5016.11|10
1606501890000|2020-11-27 18:31:30|5054.46|5016.46|5055.07|5017.07|5055.47|5017.47|5054.46|5016.46|9
1606501900000|2020-11-27 18:31:40|5055.23|5017.23|5055.99|5017.99|5056.33|5018.33|5055.22|5017.22|10
1606501910000|2020-11-27 18:31:50|5056.14|5018.14|5059.22|5021.22|5059.22|5021.22|5056.14|5018.14|10
1606501920000|2020-11-27 18:32:00|5059.5|5021.5|5059.72|5021.72|5060.28|5022.28|5059.5|5021.5|9
1606501930000|2020-11-27 18:32:10|5060.03|5022.03|5060.69|5022.69|5060.87|5022.87|5059.82|5021.82|10
1606501940000|2020-11-27 18:32:20|5060.67|5022.67|5060.5|5022.5|5060.98|5022.98|5060.5|5022.5|10
1606501950000|2020-11-27 18:32:30|5060.37|5022.37|5060.69|5022.69|5061.18|5023.18|5060.28|5022.28|10
1606501960000|2020-11-27 18:32:40|5060.98|5022.98|5061.9|5023.9|5061.9|5023.9|5060.87|5022.87|9
1606501970000|2020-11-27 18:32:50|5062.16|5024.16|5062.65|5024.65|5063.04|5025.04|5062.14|5024.14|10
1606501980000|2020-11-27 18:33:00|5062.97|5024.97|5061.96|5023.96|5063.12|5025.12|5061.96|5023.96|8
1606501990000|2020-11-27 18:33:10|5061.79|5023.79|5060.16|5022.16|5061.79|5023.79|5060.16|5022.16|10
1606502000000|2020-11-27 18:33:20|5059.46|5021.46|5058.3|5020.3|5059.46|5021.46|5058.3|5020.3|10
1606502010000|2020-11-27 18:33:30|5058|5020|5056.87|5018.87|5058|5020|5056.87|5018.87|10
1606502020000|2020-11-27 18:33:40|5056.29|5018.29|5056.76|5018.76|5056.76|5018.76|5055.95|5017.95|10
1606502030000|2020-11-27 18:33:50|5056.45|5018.45|5055.83|5017.83|5056.62|5018.62|5055.45|5017.45|10
1606502040000|2020-11-27 18:34:00|5055.63|5017.63|5053.59|5015.59|5055.63|5017.63|5053.59|5015.59|10
1606502050000|2020-11-27 18:34:10|5053.57|5015.57|5052.95|5014.95|5053.57|5015.57|5052.95|5014.95|10
1606502060000|2020-11-27 18:34:20|5053.17|5015.17|5052.46|5014.46|5053.17|5015.17|5052.4|5014.4|10
1606502070000|2020-11-27 18:34:30|5052.42|5014.42|5052.17|5014.17|5052.54|5014.54|5052.1|5014.1|9
1606502080000|2020-11-27 18:34:40|5052.15|5014.15|5052.52|5014.52|5052.52|5014.52|5052.12|5014.12|9
1606502090000|2020-11-27 18:34:50|5053.51|5015.51|5054.85|5016.85|5054.85|5016.85|5053.51|5015.51|10
1606502100000|2020-11-27 18:35:00|5054.86|5016.86|5055.27|5017.27|5055.27|5017.27|5054.84|5016.84|10
1606502110000|2020-11-27 18:35:10|5055.64|5017.64|5057.86|5019.86|5057.86|5019.86|5055.64|5017.64|10
1606502120000|2020-11-27 18:35:20|5057.9|5019.9|5058.5|5020.5|5058.5|5020.5|5057.9|5019.9|10
1606502130000|2020-11-27 18:35:30|5058.56|5020.56|5057.49|5019.49|5058.58|5020.58|5057.47|5019.47|10
1606502140000|2020-11-27 18:35:40|5057.36|5019.36|5057.61|5019.61|5057.83|5019.83|5057.25|5019.25|9
1606502150000|2020-11-27 18:35:50|5057.29|5019.29|5057.06|5019.06|5057.62|5019.62|5057.06|5019.06|9
1606502160000|2020-11-27 18:36:00|5057.26|5019.26|5057.27|5019.27|5057.47|5019.47|5057.26|5019.26|9
1606502170000|2020-11-27 18:36:10|5057.4|5019.4|5056.71|5018.71|5057.54|5019.54|5056.71|5018.71|9
1606502180000|2020-11-27 18:36:20|5056.29|5018.29|5055.73|5017.73|5056.29|5018.29|5055.69|5017.69|10
1606502190000|2020-11-27 18:36:30|5055.83|5017.83|5055.25|5017.25|5055.83|5017.83|5054.82|5016.82|10
1606502200000|2020-11-27 18:36:40|5055.2|5017.2|5055.4|5017.4|5055.52|5017.52|5055.2|5017.2|10
1606502210000|2020-11-27 18:36:50|5055.77|5017.77|5054.64|5016.64|5055.78|5017.78|5054.64|5016.64|10
1606502220000|2020-11-27 18:37:00|5054.92|5016.92|5053.41|5015.41|5054.92|5016.92|5053.33|5015.33|10
1606502230000|2020-11-27 18:37:10|5053.16|5015.16|5054.63|5016.63|5054.63|5016.63|5053.16|5015.16|10
1606502240000|2020-11-27 18:37:20|5054.51|5016.51|5055.28|5017.28|5055.28|5017.28|5054.28|5016.28|10
1606502250000|2020-11-27 18:37:30|5056.09|5018.09|5059.32|5021.32|5059.32|5021.32|5056.07|5018.07|10
1606502260000|2020-11-27 18:37:40|5059.08|5021.08|5059.53|5021.53|5059.53|5021.53|5058.98|5020.98|10
1606502270000|2020-11-27 18:37:50|5059.45|5021.45|5059|5021|5059.45|5021.45|5058.96|5020.96|10
1606502280000|2020-11-27 18:38:00|5059.05|5021.05|5059.75|5021.75|5059.77|5021.77|5059.05|5021.05|10
1606502290000|2020-11-27 18:38:10|5059.87|5021.87|5060.12|5022.12|5060.21|5022.21|5059.87|5021.87|8
1606502300000|2020-11-27 18:38:20|5060.1|5022.1|5059.86|5021.86|5060.15|5022.15|5059.86|5021.86|8
1606502310000|2020-11-27 18:38:30|5059.76|5021.76|5058.56|5020.56|5059.76|5021.76|5058.56|5020.56|9
1606502320000|2020-11-27 18:38:40|5058.14|5020.14|5056.45|5018.45|5058.21|5020.21|5056.45|5018.45|10
1606502330000|2020-11-27 18:38:50|5056.53|5018.53|5055.62|5017.62|5056.53|5018.53|5055.53|5017.53|9
1606502340000|2020-11-27 18:39:00|5055.67|5017.67|5056.82|5018.82|5056.82|5018.82|5055.67|5017.67|8
1606502350000|2020-11-27 18:39:10|5056.78|5018.78|5057.2|5019.2|5057.24|5019.24|5056.78|5018.78|10
1606502360000|2020-11-27 18:39:20|5057.27|5019.27|5057.84|5019.84|5057.95|5019.95|5057.27|5019.27|9
1606502370000|2020-11-27 18:39:30|5057.72|5019.72|5057.77|5019.77|5057.84|5019.84|5057.72|5019.72|8
1606502380000|2020-11-27 18:39:40|5057.79|5019.79|5058.16|5020.16|5058.16|5020.16|5057.79|5019.79|8
1606502390000|2020-11-27 18:39:50|5058.18|5020.18|5058.35|5020.35|5058.39|5020.39|5057.96|5019.96|9
1606502400000|2020-11-27 18:40:00|5058.48|5020.48|5058.73|5020.73|5058.85|5020.85|5058.48|5020.48|9
1606502410000|2020-11-27 18:40:10|5058.85|5020.85|5059.36|5021.36|5059.36|5021.36|5058.79|5020.79|8
1606502420000|2020-11-27 18:40:20|5059.49|5021.49|5059.75|5021.75|5059.76|5021.76|5059.15|5021.15|10
1606502430000|2020-11-27 18:40:30|5059.86|5021.86|5060.42|5022.42|5060.46|5022.46|5059.86|5021.86|9
1606502440000|2020-11-27 18:40:40|5060.33|5022.33|5058.58|5020.58|5060.33|5022.33|5058.58|5020.58|10
1606502450000|2020-11-27 18:40:50|5058.28|5020.28|5057.82|5019.82|5058.55|5020.55|5057.82|5019.82|9
1606502460000|2020-11-27 18:41:00|5057.87|5019.87|5057.2|5019.2|5057.87|5019.87|5057.01|5019.01|10
1606502470000|2020-11-27 18:41:10|5057.89|5019.89|5059.95|5021.95|5059.95|5021.95|5057.89|5019.89|10
1606502480000|2020-11-27 18:41:20|5060.15|5022.15|5061.34|5023.34|5061.34|5023.34|5060.15|5022.15|10
1606502490000|2020-11-27 18:41:30|5061.43|5023.43|5062.43|5024.43|5062.43|5024.43|5061.43|5023.43|10
1606502500000|2020-11-27 18:41:40|5062.32|5024.32|5061.4|5023.4|5062.32|5024.32|5061.4|5023.4|10
1606502510000|2020-11-27 18:41:50|5061.46|5023.46|5061.39|5023.39|5061.46|5023.46|5061.06|5023.06|8
1606502520000|2020-11-27 18:42:00|5061.3|5023.3|5061.11|5023.11|5061.4|5023.4|5061.11|5023.11|10
1606502530000|2020-11-27 18:42:10|5061.4|5023.4|5062.5|5024.5|5062.5|5024.5|5061.4|5023.4|10
1606502540000|2020-11-27 18:42:20|5062.7|5024.7|5063.77|5025.77|5063.77|5025.77|5062.39|5024.39|10
1606502550000|2020-11-27 18:42:30|5064.03|5026.03|5065.36|5027.36|5065.36|5027.36|5064.03|5026.03|10
1606502560000|2020-11-27 18:42:40|5065.56|5027.56|5065.57|5027.57|5065.66|5027.66|5065.22|5027.22|10
1606502570000|2020-11-27 18:42:50|5065.53|5027.53|5066.06|5028.06|5066.06|5028.06|5065.46|5027.46|10
1606502580000|2020-11-27 18:43:00|5066.15|5028.15|5067.85|5029.85|5067.85|5029.85|5066.15|5028.15|10
1606502590000|2020-11-27 18:43:10|5067.96|5029.96|5068.6|5030.6|5068.6|5030.6|5067.88|5029.88|10
1606502600000|2020-11-27 18:43:20|5068.7|5030.7|5069.48|5031.48|5069.48|5031.48|5068.7|5030.7|10
1606502610000|2020-11-27 18:43:30|5069.4|5031.4|5070.51|5032.51|5070.51|5032.51|5069.35|5031.35|10
1606502620000|2020-11-27 18:43:40|5071.21|5033.21|5073.76|5035.76|5073.76|5035.76|5071.21|5033.21|10
1606502630000|2020-11-27 18:43:50|5074.02|5036.02|5076|5038|5076|5038|5074.02|5036.02|10
1606502640000|2020-11-27 18:44:00|5076.09|5038.09|5075.38|5037.38|5076.16|5038.16|5075.38|5037.38|9
1606502650000|2020-11-27 18:44:10|5075.49|5037.49|5074.67|5036.67|5075.49|5037.49|5074.58|5036.58|9
1606502660000|2020-11-27 18:44:20|5074.62|5036.62|5075.45|5037.45|5075.52|5037.52|5074.36|5036.36|9
1606502670000|2020-11-27 18:44:30|5075.88|5037.88|5076.73|5038.73|5076.73|5038.73|5075.78|5037.78|10
1606502680000|2020-11-27 18:44:40|5076.64|5038.64|5076.09|5038.09|5076.96|5038.96|5076.09|5038.09|10
1606502690000|2020-11-27 18:44:50|5076|5038|5074.69|5036.69|5076|5038|5074.69|5036.69|9
1606502700000|2020-11-27 18:45:00|5074.03|5036.03|5072.84|5034.84|5074.03|5036.03|5072.84|5034.84|9
1606502710000|2020-11-27 18:45:10|5073.08|5035.08|5072.61|5034.61|5073.17|5035.17|5072.61|5034.61|10
1606502720000|2020-11-27 18:45:20|5072.53|5034.53|5071.3|5033.3|5072.6|5034.6|5071.26|5033.26|10
1606502730000|2020-11-27 18:45:30|5071.21|5033.21|5070.81|5032.81|5071.21|5033.21|5070.81|5032.81|10
1606502740000|2020-11-27 18:45:40|5070.79|5032.79|5069.19|5031.19|5070.84|5032.84|5069.13|5031.13|10
1606502750000|2020-11-27 18:45:50|5069.15|5031.15|5066.54|5028.54|5069.15|5031.15|5066.54|5028.54|10
1606502760000|2020-11-27 18:46:00|5066.51|5028.51|5066.13|5028.13|5066.51|5028.51|5066.11|5028.11|8
1606502770000|2020-11-27 18:46:10|5066.19|5028.19|5066.51|5028.51|5066.85|5028.85|5066.19|5028.19|9
1606502780000|2020-11-27 18:46:20|5066.69|5028.69|5065.62|5027.62|5066.69|5028.69|5065.62|5027.62|10
1606502790000|2020-11-27 18:46:30|5065.31|5027.31|5063.91|5025.91|5065.32|5027.32|5063.82|5025.82|10
1606502800000|2020-11-27 18:46:40|5063.62|5025.62|5061.24|5023.24|5063.62|5025.62|5061.24|5023.24|10
1606502810000|2020-11-27 18:46:50|5061.12|5023.12|5060.5|5022.5|5061.12|5023.12|5060.5|5022.5|10
1606502820000|2020-11-27 18:47:00|5060.13|5022.13|5059.69|5021.69|5060.13|5022.13|5059.69|5021.69|10
1606502830000|2020-11-27 18:47:10|5059.65|5021.65|5061.29|5023.29|5061.29|5023.29|5059.65|5021.65|10
1606502840000|2020-11-27 18:47:20|5061.16|5023.16|5060.86|5022.86|5061.22|5023.22|5060.73|5022.73|10
1606502850000|2020-11-27 18:47:30|5060.95|5022.95|5061|5023|5061.14|5023.14|5060.95|5022.95|10
1606502860000|2020-11-27 18:47:40|5061.02|5023.02|5061.24|5023.24|5061.24|5023.24|5060.94|5022.94|10
1606502870000|2020-11-27 18:47:50|5061.19|5023.19|5061.53|5023.53|5061.53|5023.53|5061.19|5023.19|9
1606502880000|2020-11-27 18:48:00|5061.52|5023.52|5060.65|5022.65|5061.52|5023.52|5060.63|5022.63|10
1606502890000|2020-11-27 18:48:10|5060.21|5022.21|5058.66|5020.66|5060.21|5022.21|5058.66|5020.66|10
1606502900000|2020-11-27 18:48:20|5058.58|5020.58|5057.02|5019.02|5058.58|5020.58|5056.96|5018.96|10
1606502910000|2020-11-27 18:48:30|5057|5019|5056.11|5018.11|5057|5019|5056.11|5018.11|10
1606502920000|2020-11-27 18:48:40|5056.09|5018.09|5056.21|5018.21|5056.21|5018.21|5055.89|5017.89|10
1606502930000|2020-11-27 18:48:50|5056.44|5018.44|5057.05|5019.05|5057.32|5019.32|5056.44|5018.44|10
1606502940000|2020-11-27 18:49:00|5056.93|5018.93|5056.11|5018.11|5056.93|5018.93|5056.02|5018.02|10
1606502950000|2020-11-27 18:49:10|5056.02|5018.02|5055.24|5017.24|5056.02|5018.02|5055.24|5017.24|10
1606502960000|2020-11-27 18:49:20|5055.31|5017.31|5055.14|5017.14|5055.49|5017.49|5054.99|5016.99|10
1606502970000|2020-11-27 18:49:30|5055.09|5017.09|5053.39|5015.39|5055.15|5017.15|5053.34|5015.34|10
1606502980000|2020-11-27 18:49:40|5053.38|5015.38|5052.85|5014.85|5053.42|5015.42|5052.78|5014.78|9
1606502990000|2020-11-27 18:49:50|5052.82|5014.82|5051.57|5013.57|5052.82|5014.82|5051.57|5013.57|10
1606503000000|2020-11-27 18:50:00|5051.36|5013.36|5050.6|5012.6|5051.36|5013.36|5050.54|5012.54|8
1606503010000|2020-11-27 18:50:10|5050.58|5012.58|5049.79|5011.79|5050.58|5012.58|5049.74|5011.74|9
1606503020000|2020-11-27 18:50:20|5049.65|5011.65|5049.94|5011.94|5049.94|5011.94|5049.48|5011.48|8
1606503030000|2020-11-27 18:50:30|5050.21|5012.21|5049.53|5011.53|5050.5|5012.5|5049.45|5011.45|10
1606503040000|2020-11-27 18:50:40|5049.38|5011.38|5048.54|5010.54|5049.42|5011.42|5048.54|5010.54|10
1606503050000|2020-11-27 18:50:50|5048.57|5010.57|5048.63|5010.63|5048.91|5010.91|5048.53|5010.53|9
1606503060000|2020-11-27 18:51:00|5048.78|5010.78|5049.16|5011.16|5049.16|5011.16|5048.78|5010.78|9
1606503070000|2020-11-27 18:51:10|5049.21|5011.21|5050.07|5012.07|5050.07|5012.07|5049.2|5011.2|9
1606503080000|2020-11-27 18:51:20|5050.08|5012.08|5049.94|5011.94|5050.11|5012.11|5049.9|5011.9|9
1606503090000|2020-11-27 18:51:30|5049.88|5011.88|5049.94|5011.94|5050.09|5012.09|5049.87|5011.87|10
1606503100000|2020-11-27 18:51:40|5049.93|5011.93|5050.08|5012.08|5050.17|5012.17|5049.77|5011.77|10
1606503110000|2020-11-27 18:51:50|5050.07|5012.07|5049.72|5011.72|5050.28|5012.28|5049.72|5011.72|9
1606503120000|2020-11-27 18:52:00|5049.92|5011.92|5049.8|5011.8|5050.15|5012.15|5049.69|5011.69|9
1606503130000|2020-11-27 18:52:10|5049.92|5011.92|5050.17|5012.17|5050.27|5012.27|5049.88|5011.88|10
1606503140000|2020-11-27 18:52:20|5050.2|5012.2|5050.79|5012.79|5050.79|5012.79|5050.2|5012.2|9
1606503150000|2020-11-27 18:52:30|5050.83|5012.83|5051.26|5013.26|5051.26|5013.26|5050.83|5012.83|10
1606503160000|2020-11-27 18:52:40|5051.3|5013.3|5051.15|5013.15|5051.36|5013.36|5051.13|5013.13|10
1606503170000|2020-11-27 18:52:50|5051.18|5013.18|5051.09|5013.09|5051.19|5013.19|5050.93|5012.93|10
1606503180000|2020-11-27 18:53:00|5051.22|5013.22|5051.32|5013.32|5051.5|5013.5|5051.02|5013.02|10
1606503190000|2020-11-27 18:53:10|5051.24|5013.24|5051.06|5013.06|5051.26|5013.26|5051.06|5013.06|10
1606503200000|2020-11-27 18:53:20|5051.15|5013.15|5050.69|5012.69|5051.27|5013.27|5050.6|5012.6|9
1606503210000|2020-11-27 18:53:30|5050.76|5012.76|5051.03|5013.03|5051.07|5013.07|5050.76|5012.76|10
1606503220000|2020-11-27 18:53:40|5050.97|5012.97|5050.84|5012.84|5051.01|5013.01|5050.82|5012.82|7
1606503230000|2020-11-27 18:53:50|5050.77|5012.77|5050.45|5012.45|5050.83|5012.83|5050.45|5012.45|8
1606503240000|2020-11-27 18:54:00|5050.47|5012.47|5050.07|5012.07|5050.5|5012.5|5050.07|5012.07|10
1606503250000|2020-11-27 18:54:10|5050.05|5012.05|5049.26|5011.26|5050.06|5012.06|5049.26|5011.26|10
1606503260000|2020-11-27 18:54:20|5049.15|5011.15|5048.05|5010.05|5049.15|5011.15|5048.05|5010.05|10
1606503270000|2020-11-27 18:54:30|5047.72|5009.72|5048.33|5010.33|5048.33|5010.33|5047.65|5009.65|10
1606503280000|2020-11-27 18:54:40|5048.47|5010.47|5048.26|5010.26|5048.57|5010.57|5048.26|5010.26|10
1606503290000|2020-11-27 18:54:50|5047.81|5009.81|5047.72|5009.72|5047.84|5009.84|5047.59|5009.59|10
1606503300000|2020-11-27 18:55:00|5047.76|5009.76|5048.37|5010.37|5048.37|5010.37|5047.76|5009.76|10
1606503310000|2020-11-27 18:55:10|5048.56|5010.56|5049.22|5011.22|5049.27|5011.27|5048.56|5010.56|10
1606503320000|2020-11-27 18:55:20|5049.09|5011.09|5048.51|5010.51|5049.14|5011.14|5048.33|5010.33|10
1606503330000|2020-11-27 18:55:30|5048.28|5010.28|5048.15|5010.15|5048.45|5010.45|5048.12|5010.12|9
1606503340000|2020-11-27 18:55:40|5048.14|5010.14|5048.3|5010.3|5048.35|5010.35|5048.04|5010.04|10
1606503350000|2020-11-27 18:55:50|5048.39|5010.39|5049.54|5011.54|5049.54|5011.54|5048.37|5010.37|9
1606503360000|2020-11-27 18:56:00|5049.62|5011.62|5050.13|5012.13|5050.22|5012.22|5049.31|5011.31|9
1606503370000|2020-11-27 18:56:10|5050.06|5012.06|5049.98|5011.98|5050.22|5012.22|5049.95|5011.95|9
1606503380000|2020-11-27 18:56:20|5049.87|5011.87|5048.83|5010.83|5049.87|5011.87|5048.83|5010.83|10
1606503390000|2020-11-27 18:56:30|5048.7|5010.7|5047.73|5009.73|5048.72|5010.72|5047.73|5009.73|10
1606503400000|2020-11-27 18:56:40|5047.69|5009.69|5047.25|5009.25|5047.77|5009.77|5047.24|5009.24|10
1606503410000|2020-11-27 18:56:50|5047.02|5009.02|5047.35|5009.35|5047.44|5009.44|5047|5009|10
1606503420000|2020-11-27 18:57:00|5047.2|5009.2|5046.89|5008.89|5047.2|5009.2|5046.69|5008.69|9
1606503430000|2020-11-27 18:57:10|5046.85|5008.85|5046.71|5008.71|5046.87|5008.87|5046.67|5008.67|10
1606503440000|2020-11-27 18:57:20|5046.63|5008.63|5046.62|5008.62|5046.8|5008.8|5046.47|5008.47|9
1606503450000|2020-11-27 18:57:30|5046.65|5008.65|5047.18|5009.18|5047.18|5009.18|5046.65|5008.65|10
1606503460000|2020-11-27 18:57:40|5047.23|5009.23|5047.42|5009.42|5047.42|5009.42|5047.1|5009.1|10
1606503470000|2020-11-27 18:57:50|5047.49|5009.49|5047.98|5009.98|5047.98|5009.98|5047.49|5009.49|8
1606503480000|2020-11-27 18:58:00|5047.94|5009.94|5047.85|5009.85|5048.14|5010.14|5047.85|5009.85|10
1606503490000|2020-11-27 18:58:10|5047.9|5009.9|5047.65|5009.65|5047.9|5009.9|5047.65|5009.65|10
1606503500000|2020-11-27 18:58:20|5048.01|5010.01|5047.24|5009.24|5048.01|5010.01|5047.24|5009.24|10
1606503510000|2020-11-27 18:58:30|5047.12|5009.12|5047.2|5009.2|5047.47|5009.47|5047.12|5009.12|10
1606503520000|2020-11-27 18:58:40|5047.61|5009.61|5047.05|5009.05|5047.77|5009.77|5046.86|5008.86|10
1606503530000|2020-11-27 18:58:50|5046.74|5008.74|5046.38|5008.38|5047.01|5009.01|5046.38|5008.38|10
1606503540000|2020-11-27 18:59:00|5046.74|5008.74|5044.11|5006.11|5046.74|5008.74|5044.11|5006.11|10
1606503550000|2020-11-27 18:59:10|5043.89|5005.89|5043.1|5005.1|5043.89|5005.89|5042.9|5004.9|10
1606503560000|2020-11-27 18:59:20|5042.9|5004.9|5042.54|5004.54|5043.04|5005.04|5042.14|5004.14|10
1606503570000|2020-11-27 18:59:30|5042.75|5004.75|5043.75|5005.75|5043.75|5005.75|5042.65|5004.65|10
1606503580000|2020-11-27 18:59:40|5044.08|5006.08|5045.47|5007.47|5045.47|5007.47|5044.08|5006.08|9
1606503590000|2020-11-27 18:59:50|5045.3|5007.3|5045.13|5007.13|5045.3|5007.3|5044.96|5006.96|10
1606503600000|2020-11-27 19:00:00|5045.17|5007.17|5044.27|5006.27|5045.43|5007.43|5044.27|5006.27|10
1606503610000|2020-11-27 19:00:10|5044.19|5006.19|5044.66|5006.66|5044.66|5006.66|5043.94|5005.94|10
1606503620000|2020-11-27 19:00:20|5044.62|5006.62|5044.75|5006.75|5044.76|5006.76|5044.45|5006.45|8
1606503630000|2020-11-27 19:00:30|5045.15|5007.15|5044.81|5006.81|5045.31|5007.31|5044.8|5006.8|10
1606503640000|2020-11-27 19:00:40|5045.14|5007.14|5045.2|5007.2|5045.21|5007.21|5045.05|5007.05|9
1606503650000|2020-11-27 19:00:50|5045.33|5007.33|5045.52|5007.52|5045.53|5007.53|5045.29|5007.29|7
1606503660000|2020-11-27 19:01:00|5045.67|5007.67|5045.74|5007.74|5045.76|5007.76|5045.66|5007.66|10
1606503670000|2020-11-27 19:01:10|5046.22|5008.22|5047.17|5009.17|5047.17|5009.17|5046.16|5008.16|9
1606503680000|2020-11-27 19:01:20|5047.34|5009.34|5047.54|5009.54|5047.66|5009.66|5047.34|5009.34|10
1606503690000|2020-11-27 19:01:30|5047.74|5009.74|5048.25|5010.25|5048.25|5010.25|5047.59|5009.59|10
1606503700000|2020-11-27 19:01:40|5048.42|5010.42|5048.49|5010.49|5048.51|5010.51|5048.16|5010.16|10
1606503710000|2020-11-27 19:01:50|5048.45|5010.45|5047.76|5009.76|5048.59|5010.59|5047.58|5009.58|10
1606503720000|2020-11-27 19:02:00|5047.7|5009.7|5047.8|5009.8|5048.33|5010.33|5047.7|5009.7|10
1606503730000|2020-11-27 19:02:10|5047.82|5009.82|5047.38|5009.38|5047.82|5009.82|5047.38|5009.38|9
1606503740000|2020-11-27 19:02:20|5047.37|5009.37|5046.46|5008.46|5047.37|5009.37|5046.46|5008.46|10
1606503750000|2020-11-27 19:02:30|5046.32|5008.32|5045.98|5007.98|5046.32|5008.32|5045.96|5007.96|10
1606503760000|2020-11-27 19:02:40|5045.93|5007.93|5046.37|5008.37|5046.37|5008.37|5045.74|5007.74|10
1606503770000|2020-11-27 19:02:50|5046.42|5008.42|5046.7|5008.7|5046.87|5008.87|5046.42|5008.42|10
1606503780000|2020-11-27 19:03:00|5046.79|5008.79|5046.06|5008.06|5046.79|5008.79|5045.97|5007.97|10
1606503790000|2020-11-27 19:03:10|5045.78|5007.78|5045.5|5007.5|5045.86|5007.86|5045.46|5007.46|10
1606503800000|2020-11-27 19:03:20|5045.54|5007.54|5045.31|5007.31|5045.68|5007.68|5045.31|5007.31|9
1606503810000|2020-11-27 19:03:30|5045.15|5007.15|5045.25|5007.25|5045.25|5007.25|5045.04|5007.04|9
1606503820000|2020-11-27 19:03:40|5045.31|5007.31|5046.67|5008.67|5046.67|5008.67|5045.31|5007.31|10
1606503830000|2020-11-27 19:03:50|5046.68|5008.68|5047.73|5009.73|5047.81|5009.81|5046.68|5008.68|9
1606503840000|2020-11-27 19:04:00|5047.66|5009.66|5049.26|5011.26|5049.26|5011.26|5047.66|5009.66|10
1606503850000|2020-11-27 19:04:10|5049.22|5011.22|5050.89|5012.89|5050.89|5012.89|5049.22|5011.22|10
1606503860000|2020-11-27 19:04:20|5050.96|5012.96|5050.71|5012.71|5050.99|5012.99|5050.71|5012.71|9
1606503870000|2020-11-27 19:04:30|5050.67|5012.67|5049.81|5011.81|5050.67|5012.67|5049.81|5011.81|9
1606503880000|2020-11-27 19:04:40|5049.82|5011.82|5050.28|5012.28|5050.31|5012.31|5049.82|5011.82|9
1606503890000|2020-11-27 19:04:50|5050.16|5012.16|5051.55|5013.55|5051.55|5013.55|5050.16|5012.16|9
1606503900000|2020-11-27 19:05:00|5051.93|5013.93|5053.78|5015.78|5053.78|5015.78|5051.93|5013.93|10
1606503910000|2020-11-27 19:05:10|5053.83|5015.83|5056.39|5018.39|5056.39|5018.39|5053.83|5015.83|10
1606503920000|2020-11-27 19:05:20|5056.55|5018.55|5059.2|5021.2|5059.2|5021.2|5056.51|5018.51|10
1606503930000|2020-11-27 19:05:30|5059.27|5021.27|5060.81|5022.81|5060.81|5022.81|5059.27|5021.27|10
1606503940000|2020-11-27 19:05:40|5060.79|5022.79|5059.84|5021.84|5060.97|5022.97|5059.84|5021.84|10
1606503950000|2020-11-27 19:05:50|5059.81|5021.81|5058.96|5020.96|5059.81|5021.81|5058.96|5020.96|8
1606503960000|2020-11-27 19:06:00|5059.39|5021.39|5058.39|5020.39|5059.55|5021.55|5058.39|5020.39|10
1606503970000|2020-11-27 19:06:10|5058.15|5020.15|5057.98|5019.98|5058.5|5020.5|5057.98|5019.98|9
1606503980000|2020-11-27 19:06:20|5058.09|5020.09|5058.21|5020.21|5058.21|5020.21|5058.03|5020.03|8
1606503990000|2020-11-27 19:06:30|5058.12|5020.12|5057.81|5019.81|5058.19|5020.19|5057.81|5019.81|10
1606504000000|2020-11-27 19:06:40|5057.63|5019.63|5058.55|5020.55|5058.55|5020.55|5057.6|5019.6|10
1606504010000|2020-11-27 19:06:50|5058.5|5020.5|5058.98|5020.98|5059.02|5021.02|5058.17|5020.17|9
1606504020000|2020-11-27 19:07:00|5059.15|5021.15|5059.07|5021.07|5059.15|5021.15|5058.8|5020.8|9
1606504030000|2020-11-27 19:07:10|5059.06|5021.06|5059.49|5021.49|5059.49|5021.49|5058.89|5020.89|10
1606504040000|2020-11-27 19:07:20|5059.55|5021.55|5059.62|5021.62|5059.7|5021.7|5059.48|5021.48|10
1606504050000|2020-11-27 19:07:30|5059.69|5021.69|5059.5|5021.5|5059.72|5021.72|5059.5|5021.5|10
1606504060000|2020-11-27 19:07:40|5059.58|5021.58|5058.22|5020.22|5059.58|5021.58|5058.15|5020.15|10
1606504070000|2020-11-27 19:07:50|5058.05|5020.05|5057.49|5019.49|5058.05|5020.05|5057.39|5019.39|10
1606504080000|2020-11-27 19:08:00|5057.59|5019.59|5057.97|5019.97|5057.97|5019.97|5057.23|5019.23|10
1606504090000|2020-11-27 19:08:10|5058.39|5020.39|5057.93|5019.93|5058.41|5020.41|5057.91|5019.91|9
1606504100000|2020-11-27 19:08:20|5057.66|5019.66|5056.46|5018.46|5057.73|5019.73|5056.46|5018.46|10
1606504110000|2020-11-27 19:08:30|5056.14|5018.14|5054.34|5016.34|5056.16|5018.16|5054.34|5016.34|10
1606504120000|2020-11-27 19:08:40|5054.25|5016.25|5053.66|5015.66|5054.25|5016.25|5053.4|5015.4|10
1606504130000|2020-11-27 19:08:50|5053.64|5015.64|5052.96|5014.96|5053.71|5015.71|5052.68|5014.68|9
1606504140000|2020-11-27 19:09:00|5052.84|5014.84|5053.19|5015.19|5053.19|5015.19|5052.31|5014.31|10
1606504150000|2020-11-27 19:09:10|5053.27|5015.27|5054.24|5016.24|5054.34|5016.34|5053.27|5015.27|9
1606504160000|2020-11-27 19:09:20|5054.25|5016.25|5053.3|5015.3|5054.25|5016.25|5053.3|5015.3|10
1606504170000|2020-11-27 19:09:30|5053.34|5015.34|5053.75|5015.75|5053.85|5015.85|5053.34|5015.34|10
1606504180000|2020-11-27 19:09:40|5053.81|5015.81|5053.07|5015.07|5053.81|5015.81|5053.07|5015.07|10
1606504190000|2020-11-27 19:09:50|5053.1|5015.1|5053.01|5015.01|5053.35|5015.35|5053.01|5015.01|9
1606504200000|2020-11-27 19:10:00|5052.76|5014.76|5050.85|5012.85|5052.76|5014.76|5050.85|5012.85|10
1606504210000|2020-11-27 19:10:10|5050.99|5012.99|5049.71|5011.71|5050.99|5012.99|5049.71|5011.71|10
1606504220000|2020-11-27 19:10:20|5049.6|5011.6|5048.27|5010.27|5049.6|5011.6|5048.27|5010.27|10
1606504230000|2020-11-27 19:10:30|5048.55|5010.55|5047.97|5009.97|5048.55|5010.55|5047.97|5009.97|9
1606504240000|2020-11-27 19:10:40|5047.91|5009.91|5047.5|5009.5|5047.91|5009.91|5047.48|5009.48|10
1606504250000|2020-11-27 19:10:50|5047.55|5009.55|5047.9|5009.9|5048.08|5010.08|5047.54|5009.54|10
1606504260000|2020-11-27 19:11:00|5047.91|5009.91|5048.18|5010.18|5048.18|5010.18|5047.81|5009.81|10
1606504270000|2020-11-27 19:11:10|5048.16|5010.16|5047.75|5009.75|5048.36|5010.36|5047.71|5009.71|10
1606504280000|2020-11-27 19:11:20|5047.81|5009.81|5048.71|5010.71|5048.71|5010.71|5047.78|5009.78|8
1606504290000|2020-11-27 19:11:30|5048.97|5010.97|5050.2|5012.2|5050.27|5012.27|5048.97|5010.97|10
1606504300000|2020-11-27 19:11:40|5050.33|5012.33|5052.99|5014.99|5053.05|5015.05|5050.33|5012.33|10
1606504310000|2020-11-27 19:11:50|5052.92|5014.92|5054.87|5016.87|5054.87|5016.87|5052.92|5014.92|9
1606504320000|2020-11-27 19:12:00|5054.88|5016.88|5055.72|5017.72|5055.72|5017.72|5054.88|5016.88|9
1606504330000|2020-11-27 19:12:10|5055.91|5017.91|5058.63|5020.63|5058.63|5020.63|5055.91|5017.91|10
1606504340000|2020-11-27 19:12:20|5058.98|5020.98|5060.68|5022.68|5060.68|5022.68|5058.98|5020.98|9
1606504350000|2020-11-27 19:12:30|5060.78|5022.78|5061.85|5023.85|5061.88|5023.88|5060.78|5022.78|10
1606504360000|2020-11-27 19:12:40|5062.37|5024.37|5064.79|5026.79|5064.79|5026.79|5062.37|5024.37|9
1606504370000|2020-11-27 19:12:50|5065.49|5027.49|5065.63|5027.63|5065.7|5027.7|5065.23|5027.23|10
1606504380000|2020-11-27 19:13:00|5065.46|5027.46|5066.58|5028.58|5066.58|5028.58|5065.4|5027.4|10
1606504390000|2020-11-27 19:13:10|5066.46|5028.46|5067.51|5029.51|5067.73|5029.73|5066.46|5028.46|9
1606504400000|2020-11-27 19:13:20|5067.65|5029.65|5068.13|5030.13|5068.13|5030.13|5067.65|5029.65|10
1606504410000|2020-11-27 19:13:30|5068.5|5030.5|5068.23|5030.23|5068.83|5030.83|5067.98|5029.98|10
1606504420000|2020-11-27 19:13:40|5067.83|5029.83|5068.09|5030.09|5068.37|5030.37|5067.56|5029.56|10
1606504430000|2020-11-27 19:13:50|5067.88|5029.88|5068.27|5030.27|5068.4|5030.4|5067.78|5029.78|9
1606504440000|2020-11-27 19:14:00|5068.26|5030.26|5069.22|5031.22|5069.22|5031.22|5068.26|5030.26|10
1606504450000|2020-11-27 19:14:10|5069.24|5031.24|5068.77|5030.77|5069.35|5031.35|5068.77|5030.77|9
1606504460000|2020-11-27 19:14:20|5068.58|5030.58|5067.33|5029.33|5068.58|5030.58|5067.33|5029.33|10
1606504470000|2020-11-27 19:14:30|5067.27|5029.27|5067.35|5029.35|5067.42|5029.42|5066.98|5028.98|10
1606504480000|2020-11-27 19:14:40|5067.34|5029.34|5067.02|5029.02|5067.86|5029.86|5067.02|5029.02|10
1606504490000|2020-11-27 19:14:50|5067.06|5029.06|5067.63|5029.63|5067.83|5029.83|5067.06|5029.06|10
1606504500000|2020-11-27 19:15:00|5067.66|5029.66|5067.58|5029.58|5068.01|5030.01|5067.34|5029.34|10
1606504510000|2020-11-27 19:15:10|5067.76|5029.76|5068.7|5030.7|5068.7|5030.7|5067.73|5029.73|9
1606504520000|2020-11-27 19:15:20|5068.67|5030.67|5070.04|5032.04|5070.21|5032.21|5068.67|5030.67|10
1606504530000|2020-11-27 19:15:30|5070.11|5032.11|5070.89|5032.89|5071.03|5033.03|5070.11|5032.11|10
1606504540000|2020-11-27 19:15:40|5070.84|5032.84|5071.02|5033.02|5071.02|5033.02|5070.84|5032.84|7
1606504550000|2020-11-27 19:15:50|5071.05|5033.05|5071.55|5033.55|5071.55|5033.55|5071.05|5033.05|9
1606504560000|2020-11-27 19:16:00|5071.47|5033.47|5071.12|5033.12|5071.65|5033.65|5071.12|5033.12|9
1606504570000|2020-11-27 19:16:10|5070.88|5032.88|5070.01|5032.01|5070.88|5032.88|5069.89|5031.89|10
1606504580000|2020-11-27 19:16:20|5069.86|5031.86|5070.38|5032.38|5070.38|5032.38|5069.77|5031.77|10
1606504590000|2020-11-27 19:16:30|5070.61|5032.61|5070.92|5032.92|5071.37|5033.37|5070.44|5032.44|10
1606504600000|2020-11-27 19:16:40|5070.85|5032.85|5071.72|5033.72|5071.72|5033.72|5070.82|5032.82|10
1606504610000|2020-11-27 19:16:50|5071.74|5033.74|5071.84|5033.84|5071.96|5033.96|5071.74|5033.74|8
1606504620000|2020-11-27 19:17:00|5071.94|5033.94|5070.94|5032.94|5071.96|5033.96|5070.94|5032.94|10
1606504630000|2020-11-27 19:17:10|5070.83|5032.83|5069.9|5031.9|5070.83|5032.83|5069.9|5031.9|8
1606504640000|2020-11-27 19:17:20|5069.96|5031.96|5068.87|5030.87|5069.96|5031.96|5068.72|5030.72|10
1606504650000|2020-11-27 19:17:30|5068.75|5030.75|5068.7|5030.7|5068.79|5030.79|5068.69|5030.69|10
1606504660000|2020-11-27 19:17:40|5068.72|5030.72|5068.29|5030.29|5068.72|5030.72|5068.29|5030.29|10
1606504670000|2020-11-27 19:17:50|5068.16|5030.16|5068.38|5030.38|5068.4|5030.4|5068.09|5030.09|10
1606504680000|2020-11-27 19:18:00|5068.37|5030.37|5067.5|5029.5|5068.37|5030.37|5067.5|5029.5|10
1606504690000|2020-11-27 19:18:10|5067.49|5029.49|5067.49|5029.49|5067.6|5029.6|5067.43|5029.43|10
1606504700000|2020-11-27 19:18:20|5067.43|5029.43|5066.46|5028.46|5067.43|5029.43|5066.46|5028.46|9
1606504710000|2020-11-27 19:18:30|5066.31|5028.31|5065.13|5027.13|5066.31|5028.31|5065.13|5027.13|10
1606504720000|2020-11-27 19:18:40|5065.14|5027.14|5063.84|5025.84|5065.14|5027.14|5063.84|5025.84|10
1606504730000|2020-11-27 19:18:50|5063.65|5025.65|5064.33|5026.33|5064.33|5026.33|5063.03|5025.03|10
1606504740000|2020-11-27 19:19:00|5064.53|5026.53|5064.81|5026.81|5065.05|5027.05|5064.46|5026.46|9
1606504750000|2020-11-27 19:19:10|5064.78|5026.78|5065.85|5027.85|5065.85|5027.85|5064.78|5026.78|10
1606504760000|2020-11-27 19:19:20|5066.07|5028.07|5066.13|5028.13|5066.14|5028.14|5065.78|5027.78|9
1606504770000|2020-11-27 19:19:30|5066.12|5028.12|5066.08|5028.08|5066.39|5028.39|5066.04|5028.04|10
1606504780000|2020-11-27 19:19:40|5066.23|5028.23|5066.16|5028.16|5066.24|5028.24|5065.88|5027.88|9
1606504790000|2020-11-27 19:19:50|5066.06|5028.06|5065.88|5027.88|5066.09|5028.09|5065.87|5027.87|9
1606504800000|2020-11-27 19:20:00|5065.86|5027.86|5064.66|5026.66|5066.03|5028.03|5064.66|5026.66|10
1606504810000|2020-11-27 19:20:10|5064.63|5026.63|5063.48|5025.48|5064.85|5026.85|5063.44|5025.44|10
1606504820000|2020-11-27 19:20:20|5063.54|5025.54|5062.77|5024.77|5063.54|5025.54|5062.72|5024.72|10
1606504830000|2020-11-27 19:20:30|5063.03|5025.03|5062.85|5024.85|5063.06|5025.06|5062.84|5024.84|9
1606504840000|2020-11-27 19:20:40|5062.72|5024.72|5062.85|5024.85|5062.91|5024.91|5062.72|5024.72|8
1606504850000|2020-11-27 19:20:50|5062.78|5024.78|5061.73|5023.73|5062.78|5024.78|5061.73|5023.73|9
1606504860000|2020-11-27 19:21:00|5061.44|5023.44|5061.32|5023.32|5061.44|5023.44|5060.75|5022.75|9
1606504870000|2020-11-27 19:21:10|5061.13|5023.13|5061.16|5023.16|5061.32|5023.32|5061.12|5023.12|9
1606504880000|2020-11-27 19:21:20|5061.06|5023.06|5060.4|5022.4|5061.16|5023.16|5060.4|5022.4|10
1606504890000|2020-11-27 19:21:30|5060.15|5022.15|5059.89|5021.89|5060.15|5022.15|5059.87|5021.87|8
1606504900000|2020-11-27 19:21:40|5059.85|5021.85|5058.06|5020.06|5059.85|5021.85|5058.06|5020.06|10
1606504910000|2020-11-27 19:21:50|5058.04|5020.04|5056.17|5018.17|5058.04|5020.04|5056.17|5018.17|9
1606504920000|2020-11-27 19:22:00|5056.14|5018.14|5055.41|5017.41|5056.24|5018.24|5055.41|5017.41|10
1606504930000|2020-11-27 19:22:10|5055.31|5017.31|5054.54|5016.54|5055.31|5017.31|5054.54|5016.54|10
1606504940000|2020-11-27 19:22:20|5054.43|5016.43|5055.06|5017.06|5055.06|5017.06|5054.18|5016.18|10
1606504950000|2020-11-27 19:22:30|5055.44|5017.44|5056.12|5018.12|5056.12|5018.12|5055.4|5017.4|10
1606504960000|2020-11-27 19:22:40|5056.11|5018.11|5056.95|5018.95|5056.96|5018.96|5055.84|5017.84|10
1606504970000|2020-11-27 19:22:50|5057.07|5019.07|5058.35|5020.35|5058.44|5020.44|5057.07|5019.07|10
1606504980000|2020-11-27 19:23:00|5058.7|5020.7|5056.65|5018.65|5058.78|5020.78|5056.65|5018.65|10
1606504990000|2020-11-27 19:23:10|5056.26|5018.26|5055.02|5017.02|5056.26|5018.26|5055.02|5017.02|10
1606505000000|2020-11-27 19:23:20|5054.87|5016.87|5053.68|5015.68|5054.87|5016.87|5053.68|5015.68|10
1606505010000|2020-11-27 19:23:30|5053.72|5015.72|5053.38|5015.38|5053.76|5015.76|5053.24|5015.24|10
1606505020000|2020-11-27 19:23:40|5053.32|5015.32|5053.58|5015.58|5053.7|5015.7|5053.32|5015.32|9
1606505030000|2020-11-27 19:23:50|5053.62|5015.62|5052.4|5014.4|5053.62|5015.62|5052.4|5014.4|10
1606505040000|2020-11-27 19:24:00|5052.3|5014.3|5049.97|5011.97|5052.3|5014.3|5049.97|5011.97|10
1606505050000|2020-11-27 19:24:10|5049.89|5011.89|5049.12|5011.12|5049.89|5011.89|5049.12|5011.12|10
1606505060000|2020-11-27 19:24:20|5049.17|5011.17|5049.18|5011.18|5049.8|5011.8|5049.17|5011.17|10
1606505070000|2020-11-27 19:24:30|5049.12|5011.12|5045.82|5007.82|5049.41|5011.41|5045.82|5007.82|10
1606505080000|2020-11-27 19:24:40|5045.66|5007.66|5045.18|5007.18|5045.93|5007.93|5045.18|5007.18|10
1606505090000|2020-11-27 19:24:50|5045.22|5007.22|5045.17|5007.17|5045.59|5007.59|5045.17|5007.17|10
1606505100000|2020-11-27 19:25:00|5045.13|5007.13|5044.77|5006.77|5045.29|5007.29|5044.67|5006.67|10
1606505110000|2020-11-27 19:25:10|5044.86|5006.86|5045.14|5007.14|5045.47|5007.47|5044.86|5006.86|10
1606505120000|2020-11-27 19:25:20|5045.03|5007.03|5045.04|5007.04|5045.21|5007.21|5044.41|5006.41|10
1606505130000|2020-11-27 19:25:30|5045|5007|5046.79|5008.79|5046.79|5008.79|5044.78|5006.78|10
1606505140000|2020-11-27 19:25:40|5046.89|5008.89|5049.11|5011.11|5049.29|5011.29|5046.89|5008.89|10
1606505150000|2020-11-27 19:25:50|5048.98|5010.98|5049.04|5011.04|5049.3|5011.3|5048.98|5010.98|8
1606505160000|2020-11-27 19:26:00|5049|5011|5047.08|5009.08|5049.05|5011.05|5047.08|5009.08|9
1606505170000|2020-11-27 19:26:10|5047.06|5009.06|5046.41|5008.41|5047.45|5009.45|5046.41|5008.41|10
1606505180000|2020-11-27 19:26:20|5046.3|5008.3|5045.2|5007.2|5046.3|5008.3|5045.2|5007.2|10
1606505190000|2020-11-27 19:26:30|5044.91|5006.91|5043.92|5005.92|5044.92|5006.92|5043.92|5005.92|10
1606505200000|2020-11-27 19:26:40|5043.94|5005.94|5043.82|5005.82|5043.96|5005.96|5043.77|5005.77|10
1606505210000|2020-11-27 19:26:50|5043.28|5005.28|5043.41|5005.41|5043.51|5005.51|5043.25|5005.25|9
1606505220000|2020-11-27 19:27:00|5043.43|5005.43|5043.94|5005.94|5043.94|5005.94|5043.38|5005.38|10
1606505230000|2020-11-27 19:27:10|5044.07|5006.07|5044.93|5006.93|5044.93|5006.93|5044.07|5006.07|10
1606505240000|2020-11-27 19:27:20|5045.1|5007.1|5046.09|5008.09|5046.09|5008.09|5045.1|5007.1|9
1606505250000|2020-11-27 19:27:30|5046.16|5008.16|5045.5|5007.5|5046.35|5008.35|5045.5|5007.5|8
1606505260000|2020-11-27 19:27:40|5045.31|5007.31|5045.02|5007.02|5045.67|5007.67|5045.02|5007.02|10
1606505270000|2020-11-27 19:27:50|5045.01|5007.01|5044.78|5006.78|5045.04|5007.04|5044.76|5006.76|10
1606505280000|2020-11-27 19:28:00|5044.65|5006.65|5043|5005|5044.65|5006.65|5043|5005|10
1606505290000|2020-11-27 19:28:10|5042.43|5004.43|5041.66|5003.66|5042.43|5004.43|5041.66|5003.66|9
1606505300000|2020-11-27 19:28:20|5041.68|5003.68|5041.21|5003.21|5041.91|5003.91|5041.21|5003.21|9
1606505310000|2020-11-27 19:28:30|5041.09|5003.09|5039.62|5001.62|5041.28|5003.28|5039.62|5001.62|10
1606505320000|2020-11-27 19:28:40|5039.16|5001.16|5038.31|5000.31|5039.16|5001.16|5037.84|4999.84|10
1606505330000|2020-11-27 19:28:50|5038.45|5000.45|5038.53|5000.53|5038.6|5000.6|5038.14|5000.14|9
1606505340000|2020-11-27 19:29:00|5038.54|5000.54|5039.15|5001.15|5039.33|5001.33|5038.54|5000.54|10
1606505350000|2020-11-27 19:29:10|5039.18|5001.18|5039.02|5001.02|5039.18|5001.18|5038.75|5000.75|9
1606505360000|2020-11-27 19:29:20|5039.04|5001.04|5039.17|5001.17|5039.47|5001.47|5039.04|5001.04|9
1606505370000|2020-11-27 19:29:30|5039.14|5001.14|5039.5|5001.5|5039.84|5001.84|5039.14|5001.14|10
1606505380000|2020-11-27 19:29:40|5039.53|5001.53|5039.32|5001.32|5039.53|5001.53|5039.26|5001.26|9
1606505390000|2020-11-27 19:29:50|5039.23|5001.23|5039.92|5001.92|5039.93|5001.93|5039.23|5001.23|10
1606505400000|2020-11-27 19:30:00|5039.83|5001.83|5039.68|5001.68|5039.99|5001.99|5039.68|5001.68|7
1606505410000|2020-11-27 19:30:10|5039.74|5001.74|5039.77|5001.77|5039.85|5001.85|5039.59|5001.59|10
1606505420000|2020-11-27 19:30:20|5039.79|5001.79|5038.49|5000.49|5039.79|5001.79|5038.49|5000.49|10
1606505430000|2020-11-27 19:30:30|5038.44|5000.44|5038.31|5000.31|5038.46|5000.46|5038.23|5000.23|9
1606505440000|2020-11-27 19:30:40|5037.79|4999.79|5036.58|4998.58|5037.79|4999.79|5036.48|4998.48|10
1606505450000|2020-11-27 19:30:50|5036.47|4998.47|5036.91|4998.91|5036.91|4998.91|5036.34|4998.34|10
1606505460000|2020-11-27 19:31:00|5036.93|4998.93|5035.45|4997.45|5036.93|4998.93|5035.45|4997.45|10
1606505470000|2020-11-27 19:31:10|5035.54|4997.54|5035.46|4997.46|5035.68|4997.68|5035.42|4997.42|10
1606505480000|2020-11-27 19:31:20|5035.6|4997.6|5035.31|4997.31|5035.73|4997.73|5035.31|4997.31|10
1606505490000|2020-11-27 19:31:30|5035.22|4997.22|5035.19|4997.19|5035.22|4997.22|5035|4997|9
1606505500000|2020-11-27 19:31:40|5035.08|4997.08|5034.83|4996.83|5035.14|4997.14|5034.73|4996.73|9
1606505510000|2020-11-27 19:31:50|5034.92|4996.92|5036.73|4998.73|5036.73|4998.73|5034.92|4996.92|9
1606505520000|2020-11-27 19:32:00|5036.68|4998.68|5036.79|4998.79|5037.2|4999.2|5036.68|4998.68|10
1606505530000|2020-11-27 19:32:10|5036.69|4998.69|5034.84|4996.84|5036.69|4998.69|5034.84|4996.84|10
1606505540000|2020-11-27 19:32:20|5034.88|4996.88|5035.05|4997.05|5035.31|4997.31|5034.78|4996.78|10
1606505550000|2020-11-27 19:32:30|5034.9|4996.9|5034.36|4996.36|5034.9|4996.9|5034.35|4996.35|10
1606505560000|2020-11-27 19:32:40|5034.35|4996.35|5035.71|4997.71|5035.83|4997.83|5034.35|4996.35|9
1606505570000|2020-11-27 19:32:50|5035.82|4997.82|5035.83|4997.83|5035.83|4997.83|5035.34|4997.34|8
1606505580000|2020-11-27 19:33:00|5035.88|4997.88|5035.92|4997.92|5036.27|4998.27|5035.87|4997.87|10
1606505590000|2020-11-27 19:33:10|5035.87|4997.87|5034.89|4996.89|5035.98|4997.98|5034.89|4996.89|10
1606505600000|2020-11-27 19:33:20|5034.86|4996.86|5032.96|4994.96|5034.86|4996.86|5032.96|4994.96|9
1606505610000|2020-11-27 19:33:30|5032.91|4994.91|5032.98|4994.98|5033.24|4995.24|5032.88|4994.88|10
1606505620000|2020-11-27 19:33:40|5032.99|4994.99|5032.58|4994.58|5032.99|4994.99|5032.26|4994.26|10
1606505630000|2020-11-27 19:33:50|5032.53|4994.53|5033.25|4995.25|5033.56|4995.56|5032.42|4994.42|9
1606505640000|2020-11-27 19:34:00|5033.46|4995.46|5032.9|4994.9|5033.46|4995.46|5032.9|4994.9|9
1606505650000|2020-11-27 19:34:10|5032.87|4994.87|5032.59|4994.59|5032.87|4994.87|5032.31|4994.31|10
1606505660000|2020-11-27 19:34:20|5032.43|4994.43|5031.73|4993.73|5032.43|4994.43|5031.58|4993.58|10
1606505670000|2020-11-27 19:34:30|5031.61|4993.61|5032.07|4994.07|5032.24|4994.24|5031.61|4993.61|10
1606505680000|2020-11-27 19:34:40|5032.22|4994.22|5032.36|4994.36|5032.36|4994.36|5031.92|4993.92|10
1606505690000|2020-11-27 19:34:50|5032.48|4994.48|5035.13|4997.13|5035.13|4997.13|5032.48|4994.48|9
1606505700000|2020-11-27 19:35:00|5035.22|4997.22|5035.5|4997.5|5035.5|4997.5|5035.08|4997.08|9
1606505710000|2020-11-27 19:35:10|5035.54|4997.54|5034.88|4996.88|5035.54|4997.54|5034.88|4996.88|10
1606505720000|2020-11-27 19:35:20|5034.87|4996.87|5034.8|4996.8|5034.9|4996.9|5034.79|4996.79|8
1606505730000|2020-11-27 19:35:30|5034.75|4996.75|5034.83|4996.83|5034.83|4996.83|5034.52|4996.52|10
1606505740000|2020-11-27 19:35:40|5034.85|4996.85|5033.36|4995.36|5034.85|4996.85|5033.36|4995.36|9
1606505750000|2020-11-27 19:35:50|5033.28|4995.28|5030.69|4992.69|5033.28|4995.28|5030.69|4992.69|10
1606505760000|2020-11-27 19:36:00|5030.57|4992.57|5029.42|4991.42|5030.61|4992.61|5029.42|4991.42|10
1606505770000|2020-11-27 19:36:10|5029.29|4991.29|5027.28|4989.28|5029.29|4991.29|5027.27|4989.27|10
1606505780000|2020-11-27 19:36:20|5027.26|4989.26|5027.08|4989.08|5027.34|4989.34|5027.08|4989.08|9
1606505790000|2020-11-27 19:36:30|5026.92|4988.92|5025.37|4987.37|5026.92|4988.92|5025.37|4987.37|10
1606505800000|2020-11-27 19:36:40|5025.74|4987.74|5025.53|4987.53|5025.74|4987.74|5025.44|4987.44|10
1606505810000|2020-11-27 19:36:50|5025.59|4987.59|5025.39|4987.39|5025.71|4987.71|5025.29|4987.29|9
1606505820000|2020-11-27 19:37:00|5025.77|4987.77|5026.18|4988.18|5026.18|4988.18|5025.77|4987.77|10
1606505830000|2020-11-27 19:37:10|5026.23|4988.23|5025.68|4987.68|5026.23|4988.23|5025.68|4987.68|10
1606505840000|2020-11-27 19:37:20|5025.7|4987.7|5028.14|4990.14|5028.14|4990.14|5025.48|4987.48|10
1606505850000|2020-11-27 19:37:30|5028.85|4990.85|5029.49|4991.49|5029.49|4991.49|5028.77|4990.77|9
1606505860000|2020-11-27 19:37:40|5029.45|4991.45|5030.63|4992.63|5030.63|4992.63|5029.45|4991.45|9
1606505870000|2020-11-27 19:37:50|5030.64|4992.64|5031.83|4993.83|5031.84|4993.84|5030.6|4992.6|10
1606505880000|2020-11-27 19:38:00|5032.23|4994.23|5033.48|4995.48|5033.48|4995.48|5032.23|4994.23|10
1606505890000|2020-11-27 19:38:10|5033.37|4995.37|5033.47|4995.47|5033.58|4995.58|5033.19|4995.19|10
1606505900000|2020-11-27 19:38:20|5033.23|4995.23|5033.18|4995.18|5033.54|4995.54|5033.11|4995.11|10
1606505910000|2020-11-27 19:38:30|5033.24|4995.24|5033.86|4995.86|5033.87|4995.87|5033.2|4995.2|10
1606505920000|2020-11-27 19:38:40|5033.9|4995.9|5033.83|4995.83|5034|4996|5033.83|4995.83|9
1606505930000|2020-11-27 19:38:50|5033.79|4995.79|5034.21|4996.21|5034.32|4996.32|5033.79|4995.79|9
1606505940000|2020-11-27 19:39:00|5034.26|4996.26|5034.6|4996.6|5034.6|4996.6|5034.03|4996.03|10
1606505950000|2020-11-27 19:39:10|5034.58|4996.58|5033.65|4995.65|5034.75|4996.75|5033.65|4995.65|8
1606505960000|2020-11-27 19:39:20|5033.58|4995.58|5032.4|4994.4|5033.58|4995.58|5032.4|4994.4|9
1606505970000|2020-11-27 19:39:30|5032.47|4994.47|5032.14|4994.14|5032.61|4994.61|5032.14|4994.14|9
1606505980000|2020-11-27 19:39:40|5031.8|4993.8|5029.94|4991.94|5031.8|4993.8|5029.94|4991.94|10
1606505990000|2020-11-27 19:39:50|5029.99|4991.99|5029.28|4991.28|5030.21|4992.21|5029.2|4991.2|10
1606506000000|2020-11-27 19:40:00|5029.04|4991.04|5028.97|4990.97|5029.04|4991.04|5028.65|4990.65|10
1606506010000|2020-11-27 19:40:10|5029.15|4991.15|5029.75|4991.75|5029.75|4991.75|5028.59|4990.59|10
1606506020000|2020-11-27 19:40:20|5030.32|4992.32|5030.62|4992.62|5030.65|4992.65|5030.12|4992.12|10
1606506030000|2020-11-27 19:40:30|5030.81|4992.81|5031.53|4993.53|5031.57|4993.57|5030.81|4992.81|9
1606506040000|2020-11-27 19:40:40|5031.58|4993.58|5033.23|4995.23|5033.32|4995.32|5031.58|4993.58|10
1606506050000|2020-11-27 19:40:50|5033.47|4995.47|5035.44|4997.44|5035.44|4997.44|5033.47|4995.47|10
1606506060000|2020-11-27 19:41:00|5035.91|4997.91|5038.11|5000.11|5038.18|5000.18|5035.91|4997.91|10
1606506070000|2020-11-27 19:41:10|5038.13|5000.13|5040.3|5002.3|5040.3|5002.3|5038.13|5000.13|10
1606506080000|2020-11-27 19:41:20|5040.33|5002.33|5040.39|5002.39|5040.71|5002.71|5040.33|5002.33|10
1606506090000|2020-11-27 19:41:30|5040.43|5002.43|5041.02|5003.02|5041.02|5003.02|5040.37|5002.37|10
1606506100000|2020-11-27 19:41:40|5040.53|5002.53|5038.64|5000.64|5040.53|5002.53|5038.64|5000.64|9
1606506110000|2020-11-27 19:41:50|5038.68|5000.68|5040.61|5002.61|5040.61|5002.61|5038.58|5000.58|10
1606506120000|2020-11-27 19:42:00|5040.64|5002.64|5039.53|5001.53|5040.9|5002.9|5039.53|5001.53|10
1606506130000|2020-11-27 19:42:10|5039.95|5001.95|5039.94|5001.94|5040.42|5002.42|5039.76|5001.76|10
1606506140000|2020-11-27 19:42:20|5039.77|5001.77|5037.37|4999.37|5039.77|5001.77|5037.36|4999.36|9
1606506150000|2020-11-27 19:42:30|5037.36|4999.36|5038.93|5000.93|5038.93|5000.93|5037.15|4999.15|10
1606506160000|2020-11-27 19:42:40|5038.78|5000.78|5041.32|5003.32|5041.32|5003.32|5038.78|5000.78|10
1606506170000|2020-11-27 19:42:50|5041.4|5003.4|5040.35|5002.35|5041.4|5003.4|5040.35|5002.35|8
1606506180000|2020-11-27 19:43:00|5040.37|5002.37|5040.56|5002.56|5040.63|5002.63|5040.13|5002.13|9
1606506190000|2020-11-27 19:43:10|5039.9|5001.9|5039.42|5001.42|5039.9|5001.9|5039.4|5001.4|9
1606506200000|2020-11-27 19:43:20|5039.66|5001.66|5040.66|5002.66|5040.69|5002.69|5039.66|5001.66|10
1606506210000|2020-11-27 19:43:30|5040.59|5002.59|5041.04|5003.04|5041.15|5003.15|5040.33|5002.33|10
1606506220000|2020-11-27 19:43:40|5041.06|5003.06|5040.51|5002.51|5041.06|5003.06|5040.37|5002.37|10
1606506230000|2020-11-27 19:43:50|5040.44|5002.44|5040.64|5002.64|5040.73|5002.73|5040.2|5002.2|10
1606506240000|2020-11-27 19:44:00|5040.47|5002.47|5041.06|5003.06|5041.06|5003.06|5040.47|5002.47|8
1606506250000|2020-11-27 19:44:10|5041.07|5003.07|5040.49|5002.49|5041.07|5003.07|5040.37|5002.37|9
1606506260000|2020-11-27 19:44:20|5040.35|5002.35|5041.09|5003.09|5041.09|5003.09|5040.27|5002.27|9
1606506270000|2020-11-27 19:44:30|5041.4|5003.4|5042.77|5004.77|5042.77|5004.77|5041.4|5003.4|9
1606506280000|2020-11-27 19:44:40|5042.89|5004.89|5043.3|5005.3|5043.3|5005.3|5042.82|5004.82|10
1606506290000|2020-11-27 19:44:50|5043.28|5005.28|5044.19|5006.19|5044.19|5006.19|5043.28|5005.28|10
1606506300000|2020-11-27 19:45:00|5044.26|5006.26|5044.6|5006.6|5044.79|5006.79|5044.22|5006.22|10
1606506310000|2020-11-27 19:45:10|5044.79|5006.79|5044.43|5006.43|5044.97|5006.97|5044.41|5006.41|10
1606506320000|2020-11-27 19:45:20|5044.39|5006.39|5044.42|5006.42|5044.44|5006.44|5044.27|5006.27|10
1606506330000|2020-11-27 19:45:30|5044.3|5006.3|5043.63|5005.63|5044.38|5006.38|5043.63|5005.63|9
1606506340000|2020-11-27 19:45:40|5043.49|5005.49|5042.13|5004.13|5043.49|5005.49|5042.12|5004.12|10
1606506350000|2020-11-27 19:45:50|5042.07|5004.07|5043.35|5005.35|5043.35|5005.35|5042.07|5004.07|10
1606506360000|2020-11-27 19:46:00|5043.38|5005.38|5043.83|5005.83|5043.93|5005.93|5043.37|5005.37|9
1606506370000|2020-11-27 19:46:10|5043.87|5005.87|5044.27|5006.27|5044.35|5006.35|5043.85|5005.85|10
1606506380000|2020-11-27 19:46:20|5044.2|5006.2|5045.04|5007.04|5045.04|5007.04|5043.95|5005.95|10
1606506390000|2020-11-27 19:46:30|5045.1|5007.1|5046.29|5008.29|5046.29|5008.29|5045.1|5007.1|9
1606506400000|2020-11-27 19:46:40|5046.58|5008.58|5047.9|5009.9|5047.9|5009.9|5046.58|5008.58|10
1606506410000|2020-11-27 19:46:50|5047.87|5009.87|5048.41|5010.41|5048.41|5010.41|5047.8|5009.8|10
1606506420000|2020-11-27 19:47:00|5048.42|5010.42|5048.37|5010.37|5049.07|5011.07|5048.37|5010.37|10
1606506430000|2020-11-27 19:47:10|5048.2|5010.2|5047.51|5009.51|5048.38|5010.38|5047.51|5009.51|10
1606506440000|2020-11-27 19:47:20|5047.48|5009.48|5046.59|5008.59|5047.49|5009.49|5046.54|5008.54|10
1606506450000|2020-11-27 19:47:30|5046.53|5008.53|5047.06|5009.06|5047.06|5009.06|5046.51|5008.51|10
1606506460000|2020-11-27 19:47:40|5047.18|5009.18|5047.18|5009.18|5047.24|5009.24|5047.04|5009.04|8
1606506470000|2020-11-27 19:47:50|5047.12|5009.12|5046.97|5008.97|5047.12|5009.12|5046.95|5008.95|7
1606550460000|2020-11-28 08:01:00|5142.77|5104.77|5143.67|5105.67|5143.67|5105.67|5142.7|5104.7|11
1606550470000|2020-11-28 08:01:10|5143.92|5105.92|5144.33|5106.33|5145.38|5107.38|5143.92|5105.92|10
1606550480000|2020-11-28 08:01:20|5144.32|5106.32|5144.33|5106.33|5144.41|5106.41|5144.18|5106.18|10
1606550490000|2020-11-28 08:01:30|5144.29|5106.29|5145.61|5107.61|5145.61|5107.61|5144.29|5106.29|10
1606550500000|2020-11-28 08:01:40|5145.74|5107.74|5145.67|5107.67|5145.88|5107.88|5145.55|5107.55|10
1606550510000|2020-11-28 08:01:50|5145.68|5107.68|5147.07|5109.07|5147.07|5109.07|5145.68|5107.68|10
1606550520000|2020-11-28 08:02:00|5147.21|5109.21|5148.6|5110.6|5148.6|5110.6|5147.2|5109.2|9
1606550530000|2020-11-28 08:02:10|5148.69|5110.69|5148.85|5110.85|5149.02|5111.02|5148.55|5110.55|10
1606550540000|2020-11-28 08:02:20|5148.66|5110.66|5147.15|5109.15|5148.66|5110.66|5147.15|5109.15|10
1606550550000|2020-11-28 08:02:30|5146.88|5108.88|5145.71|5107.71|5146.88|5108.88|5145.71|5107.71|9
1606550560000|2020-11-28 08:02:40|5145.82|5107.82|5144.66|5106.66|5145.82|5107.82|5144.6|5106.6|10
1606550570000|2020-11-28 08:02:50|5144.61|5106.61|5143.91|5105.91|5144.61|5106.61|5143.89|5105.89|8
1606550580000|2020-11-28 08:03:00|5143.9|5105.9|5144.51|5106.51|5144.51|5106.51|5143.86|5105.86|10
1606550590000|2020-11-28 08:03:10|5144.85|5106.85|5145.79|5107.79|5145.79|5107.79|5144.8|5106.8|9
1606550600000|2020-11-28 08:03:20|5145.78|5107.78|5147.03|5109.03|5147.14|5109.14|5145.78|5107.78|10
1606550610000|2020-11-28 08:03:30|5146.87|5108.87|5147.9|5109.9|5147.9|5109.9|5146.57|5108.57|10
1606550620000|2020-11-28 08:03:40|5147.95|5109.95|5148.46|5110.46|5148.79|5110.79|5147.95|5109.95|10
1606550630000|2020-11-28 08:03:50|5148.45|5110.45|5148.6|5110.6|5148.6|5110.6|5147.85|5109.85|10
1606550640000|2020-11-28 08:04:00|5148.75|5110.75|5150.01|5112.01|5150.01|5112.01|5148.72|5110.72|9
1606550650000|2020-11-28 08:04:10|5150.14|5112.14|5149.38|5111.38|5150.19|5112.19|5149.36|5111.36|10
1606550660000|2020-11-28 08:04:20|5149.43|5111.43|5147.73|5109.73|5149.43|5111.43|5147.73|5109.73|10
1606550670000|2020-11-28 08:04:30|5147.55|5109.55|5146.51|5108.51|5147.58|5109.58|5146.3|5108.3|10
1606550680000|2020-11-28 08:04:40|5146.48|5108.48|5144.93|5106.93|5146.48|5108.48|5144.93|5106.93|9
1606550690000|2020-11-28 08:04:50|5145.03|5107.03|5145.58|5107.58|5145.58|5107.58|5144.98|5106.98|10
1606550700000|2020-11-28 08:05:00|5145.53|5107.53|5145.82|5107.82|5145.84|5107.84|5145.53|5107.53|10
1606550710000|2020-11-28 08:05:10|5145.69|5107.69|5145.35|5107.35|5145.85|5107.85|5145.26|5107.26|10
1606550720000|2020-11-28 08:05:20|5145.13|5107.13|5144.57|5106.57|5145.26|5107.26|5144.57|5106.57|8
1606550730000|2020-11-28 08:05:30|5144.44|5106.44|5142.72|5104.72|5144.44|5106.44|5142.62|5104.62|10
1606550740000|2020-11-28 08:05:40|5142.36|5104.36|5141.89|5103.89|5142.36|5104.36|5141.64|5103.64|9
1606550750000|2020-11-28 08:05:50|5141.71|5103.71|5140.51|5102.51|5141.71|5103.71|5140.51|5102.51|10
1606550760000|2020-11-28 08:06:00|5140.23|5102.23|5138.47|5100.47|5140.23|5102.23|5138.47|5100.47|10
1606550770000|2020-11-28 08:06:10|5138.05|5100.05|5137.17|5099.17|5138.05|5100.05|5137.07|5099.07|9
1606550780000|2020-11-28 08:06:20|5137.18|5099.18|5137.1|5099.1|5137.18|5099.18|5136.97|5098.97|8
1606550790000|2020-11-28 08:06:30|5137.09|5099.09|5136.91|5098.91|5137.11|5099.11|5136.91|5098.91|9
1606550800000|2020-11-28 08:06:40|5136.89|5098.89|5137.29|5099.29|5137.47|5099.47|5136.89|5098.89|8
1606550810000|2020-11-28 08:06:50|5137.34|5099.34|5136.78|5098.78|5137.43|5099.43|5136.78|5098.78|10
1606550820000|2020-11-28 08:07:00|5136.85|5098.85|5136.61|5098.61|5136.85|5098.85|5136.4|5098.4|9
1606550830000|2020-11-28 08:07:10|5136.59|5098.59|5135.77|5097.77|5136.59|5098.59|5135.77|5097.77|9
1606550840000|2020-11-28 08:07:20|5134.73|5096.73|5134.15|5096.15|5134.91|5096.91|5134.15|5096.15|10
1606550850000|2020-11-28 08:07:30|5134.1|5096.1|5133.5|5095.5|5134.22|5096.22|5133.5|5095.5|9
1606550860000|2020-11-28 08:07:40|5133.8|5095.8|5134.24|5096.24|5134.24|5096.24|5133.6|5095.6|10
1606550870000|2020-11-28 08:07:50|5134.27|5096.27|5135.81|5097.81|5135.84|5097.84|5134.27|5096.27|10
1606550880000|2020-11-28 08:08:00|5135.96|5097.96|5136.82|5098.82|5136.82|5098.82|5135.96|5097.96|10
1606550890000|2020-11-28 08:08:10|5136.8|5098.8|5136.72|5098.72|5137.08|5099.08|5136.72|5098.72|7
1606550900000|2020-11-28 08:08:20|5136.87|5098.87|5137.65|5099.65|5137.67|5099.67|5136.87|5098.87|8
1606550910000|2020-11-28 08:08:30|5137.46|5099.46|5137|5099|5137.46|5099.46|5136.88|5098.88|9
1606550920000|2020-11-28 08:08:40|5136.95|5098.95|5137.33|5099.33|5137.33|5099.33|5136.94|5098.94|9
1606550930000|2020-11-28 08:08:50|5137.37|5099.37|5137.64|5099.64|5137.66|5099.66|5137.36|5099.36|8
1606550940000|2020-11-28 08:09:00|5137.65|5099.65|5137.47|5099.47|5137.68|5099.68|5137.47|5099.47|9
1606550950000|2020-11-28 08:09:10|5137.4|5099.4|5137.38|5099.38|5137.57|5099.57|5137.08|5099.08|9
1606550960000|2020-11-28 08:09:20|5137.42|5099.42|5137.34|5099.34|5137.54|5099.54|5137.34|5099.34|8
1606550970000|2020-11-28 08:09:30|5137.42|5099.42|5136.71|5098.71|5137.42|5099.42|5136.71|5098.71|8
1606550980000|2020-11-28 08:09:40|5135.94|5097.94|5133.58|5095.58|5135.94|5097.94|5133.58|5095.58|10
1606550990000|2020-11-28 08:09:50|5133.51|5095.51|5131.92|5093.92|5133.53|5095.53|5131.92|5093.92|10
1606551000000|2020-11-28 08:10:00|5131.66|5093.66|5130.31|5092.31|5131.66|5093.66|5130.2|5092.2|10
1606551010000|2020-11-28 08:10:10|5130.48|5092.48|5130.74|5092.74|5130.92|5092.92|5130.24|5092.24|10
1606551020000|2020-11-28 08:10:20|5130.5|5092.5|5130.74|5092.74|5131.4|5093.4|5130.5|5092.5|10
1606551030000|2020-11-28 08:10:30|5130.87|5092.87|5131.08|5093.08|5131.33|5093.33|5130.87|5092.87|8
1606551040000|2020-11-28 08:10:40|5131.13|5093.13|5129.99|5091.99|5131.13|5093.13|5129.99|5091.99|10
1606551050000|2020-11-28 08:10:50|5130.15|5092.15|5129.79|5091.79|5130.23|5092.23|5129.78|5091.78|10
1606551060000|2020-11-28 08:11:00|5129.83|5091.83|5128.58|5090.58|5129.83|5091.83|5128.58|5090.58|9
1606551070000|2020-11-28 08:11:10|5128.51|5090.51|5128.25|5090.25|5128.51|5090.51|5128.11|5090.11|10
1606551080000|2020-11-28 08:11:20|5128.29|5090.29|5127.78|5089.78|5128.29|5090.29|5127.73|5089.73|10
1606551090000|2020-11-28 08:11:30|5127.7|5089.7|5127.65|5089.65|5127.72|5089.72|5127.47|5089.47|10
1606551100000|2020-11-28 08:11:40|5127.52|5089.52|5128.19|5090.19|5128.19|5090.19|5127.52|5089.52|10
1606551110000|2020-11-28 08:11:50|5128.2|5090.2|5128.52|5090.52|5128.52|5090.52|5128.09|5090.09|9
1606551120000|2020-11-28 08:12:00|5128.38|5090.38|5128.4|5090.4|5128.47|5090.47|5128.18|5090.18|10
1606551130000|2020-11-28 08:12:10|5128.43|5090.43|5128.46|5090.46|5128.62|5090.62|5128.43|5090.43|8
1606551140000|2020-11-28 08:12:20|5128.44|5090.44|5128|5090|5128.44|5090.44|5128|5090|10
1606551150000|2020-11-28 08:12:30|5127.95|5089.95|5128.19|5090.19|5128.27|5090.27|5127.95|5089.95|8
1606551160000|2020-11-28 08:12:40|5128.25|5090.25|5128.6|5090.6|5128.68|5090.68|5128.22|5090.22|9
1606551170000|2020-11-28 08:12:50|5128.63|5090.63|5129.15|5091.15|5129.15|5091.15|5128.6|5090.6|10
1606551180000|2020-11-28 08:13:00|5129.19|5091.19|5129.6|5091.6|5129.6|5091.6|5128.93|5090.93|10
1606551190000|2020-11-28 08:13:10|5129.67|5091.67|5129.99|5091.99|5129.99|5091.99|5129.48|5091.48|10
1606551200000|2020-11-28 08:13:20|5130.03|5092.03|5129.66|5091.66|5130.03|5092.03|5129.66|5091.66|9
1606551210000|2020-11-28 08:13:30|5129.71|5091.71|5129.57|5091.57|5129.75|5091.75|5129.54|5091.54|8
1606551220000|2020-11-28 08:13:40|5129.58|5091.58|5129.89|5091.89|5130.24|5092.24|5129.57|5091.57|10
1606551230000|2020-11-28 08:13:50|5129.44|5091.44|5128.57|5090.57|5129.44|5091.44|5128.57|5090.57|10
1606551240000|2020-11-28 08:14:00|5128.01|5090.01|5126.28|5088.28|5128.01|5090.01|5126.28|5088.28|10
1606551250000|2020-11-28 08:14:10|5126.22|5088.22|5125.43|5087.43|5126.22|5088.22|5125.43|5087.43|10
1606551260000|2020-11-28 08:14:20|5125.31|5087.31|5124.43|5086.43|5125.31|5087.31|5124.43|5086.43|10
1606551270000|2020-11-28 08:14:30|5124.54|5086.54|5125.18|5087.18|5125.21|5087.21|5124.54|5086.54|10
1606551280000|2020-11-28 08:14:40|5125.12|5087.12|5124.89|5086.89|5125.12|5087.12|5124.82|5086.82|10
1606551290000|2020-11-28 08:14:50|5124.82|5086.82|5124.83|5086.83|5125.01|5087.01|5124.77|5086.77|8
1606551300000|2020-11-28 08:15:00|5124.82|5086.82|5123.83|5085.83|5124.82|5086.82|5123.75|5085.75|9
1606551310000|2020-11-28 08:15:10|5123.85|5085.85|5122.35|5084.35|5123.85|5085.85|5122.35|5084.35|10
1606551320000|2020-11-28 08:15:20|5122.52|5084.52|5122.5|5084.5|5123.19|5085.19|5122.5|5084.5|10
1606551330000|2020-11-28 08:15:30|5122.29|5084.29|5121.26|5083.26|5122.29|5084.29|5121.26|5083.26|10
1606551340000|2020-11-28 08:15:40|5121.22|5083.22|5120.35|5082.35|5121.32|5083.32|5120.35|5082.35|8
1606551350000|2020-11-28 08:15:50|5119.92|5081.92|5117.57|5079.57|5119.92|5081.92|5117.57|5079.57|10
1606551360000|2020-11-28 08:16:00|5116.44|5078.44|5115.11|5077.11|5116.44|5078.44|5115.11|5077.11|9
1606551370000|2020-11-28 08:16:10|5114.86|5076.86|5115.06|5077.06|5115.13|5077.13|5114.72|5076.72|9
1606551380000|2020-11-28 08:16:20|5115.13|5077.13|5114.94|5076.94|5115.59|5077.59|5114.94|5076.94|10
1606551390000|2020-11-28 08:16:30|5114.85|5076.85|5114.29|5076.29|5115.02|5077.02|5114.29|5076.29|10
1606551400000|2020-11-28 08:16:40|5114.49|5076.49|5115.03|5077.03|5115.03|5077.03|5114.49|5076.49|9
1606551410000|2020-11-28 08:16:50|5114.98|5076.98|5114.75|5076.75|5114.98|5076.98|5114.45|5076.45|10
1606551420000|2020-11-28 08:17:00|5114.81|5076.81|5115.45|5077.45|5115.45|5077.45|5114.72|5076.72|10
1606551430000|2020-11-28 08:17:10|5115.28|5077.28|5115.29|5077.29|5115.47|5077.47|5114.97|5076.97|10
1606551440000|2020-11-28 08:17:20|5115.61|5077.61|5116.3|5078.3|5116.3|5078.3|5115.61|5077.61|9
1606551450000|2020-11-28 08:17:30|5116.05|5078.05|5115.46|5077.46|5116.11|5078.11|5115.46|5077.46|10
1606551460000|2020-11-28 08:17:40|5115.41|5077.41|5115.27|5077.27|5115.51|5077.51|5115.27|5077.27|9
1606551470000|2020-11-28 08:17:50|5115.25|5077.25|5114.85|5076.85|5115.25|5077.25|5114.85|5076.85|9
1606551480000|2020-11-28 08:18:00|5114.64|5076.64|5113.91|5075.91|5114.64|5076.64|5113.91|5075.91|10
1606551490000|2020-11-28 08:18:10|5113.98|5075.98|5113.68|5075.68|5113.98|5075.98|5113.68|5075.68|9
1606551500000|2020-11-28 08:18:20|5113.75|5075.75|5113.46|5075.46|5113.75|5075.75|5113.46|5075.46|10
1606551510000|2020-11-28 08:18:30|5113.35|5075.35|5113.68|5075.68|5113.68|5075.68|5113.29|5075.29|9
1606551520000|2020-11-28 08:18:40|5114.21|5076.21|5115.18|5077.18|5115.29|5077.29|5114.21|5076.21|10
1606551530000|2020-11-28 08:18:50|5115.23|5077.23|5115.15|5077.15|5115.32|5077.32|5115.08|5077.08|9
1606551540000|2020-11-28 08:19:00|5115.24|5077.24|5116.09|5078.09|5116.09|5078.09|5115.21|5077.21|10
1606551550000|2020-11-28 08:19:10|5116.1|5078.1|5115.68|5077.68|5116.13|5078.13|5115.65|5077.65|10
1606551560000|2020-11-28 08:19:20|5115.7|5077.7|5116.69|5078.69|5116.69|5078.69|5115.7|5077.7|8
1606551570000|2020-11-28 08:19:30|5116.73|5078.73|5116.91|5078.91|5116.96|5078.96|5116.73|5078.73|10
1606551580000|2020-11-28 08:19:40|5116.86|5078.86|5117.06|5079.06|5117.14|5079.14|5116.86|5078.86|9
1606551590000|2020-11-28 08:19:50|5116.77|5078.77|5116.79|5078.79|5116.98|5078.98|5116.77|5078.77|6
1606551600000|2020-11-28 08:20:00|5116.82|5078.82|5116.9|5078.9|5117.06|5079.06|5116.8|5078.8|7
1606551610000|2020-11-28 08:20:10|5116.96|5078.96|5116.28|5078.28|5117.01|5079.01|5116.28|5078.28|9
1606551620000|2020-11-28 08:20:20|5116.19|5078.19|5114.77|5076.77|5116.2|5078.2|5114.77|5076.77|9
1606551630000|2020-11-28 08:20:30|5114.73|5076.73|5113.25|5075.25|5114.73|5076.73|5113.25|5075.25|10
1606551640000|2020-11-28 08:20:40|5112.97|5074.97|5111.2|5073.2|5112.97|5074.97|5110.55|5072.55|10
1606551650000|2020-11-28 08:20:50|5111.16|5073.16|5111.52|5073.52|5111.64|5073.64|5111.1|5073.1|9
1606551660000|2020-11-28 08:21:00|5111.51|5073.51|5111.87|5073.87|5111.99|5073.99|5111.51|5073.51|10
1606551670000|2020-11-28 08:21:10|5111.72|5073.72|5109.04|5071.04|5111.72|5073.72|5109.04|5071.04|10
1606551680000|2020-11-28 08:21:20|5108.67|5070.67|5108.29|5070.29|5108.67|5070.67|5108.24|5070.24|10
1606551690000|2020-11-28 08:21:30|5108.25|5070.25|5106.98|5068.98|5108.25|5070.25|5106.98|5068.98|10
1606551700000|2020-11-28 08:21:40|5106.92|5068.92|5106.59|5068.59|5106.92|5068.92|5106.57|5068.57|9
1606551710000|2020-11-28 08:21:50|5106.88|5068.88|5108.96|5070.96|5108.96|5070.96|5106.88|5068.88|10
1606551720000|2020-11-28 08:22:00|5109.05|5071.05|5110.35|5072.35|5110.36|5072.36|5109.05|5071.05|10
1606551730000|2020-11-28 08:22:10|5110.38|5072.38|5112.39|5074.39|5112.39|5074.39|5110.38|5072.38|10
1606551740000|2020-11-28 08:22:20|5112.6|5074.6|5113.14|5075.14|5113.14|5075.14|5112.6|5074.6|10
1606551750000|2020-11-28 08:22:30|5113.07|5075.07|5112.57|5074.57|5113.07|5075.07|5112.29|5074.29|10
1606551760000|2020-11-28 08:22:40|5112.55|5074.55|5112.77|5074.77|5112.98|5074.98|5112.49|5074.49|8
1606551770000|2020-11-28 08:22:50|5112.73|5074.73|5112.39|5074.39|5112.82|5074.82|5112.33|5074.33|9
1606551780000|2020-11-28 08:23:00|5112.25|5074.25|5113.5|5075.5|5113.5|5075.5|5112.25|5074.25|10
1606551790000|2020-11-28 08:23:10|5113.48|5075.48|5113.78|5075.78|5114.02|5076.02|5113.48|5075.48|9
1606551800000|2020-11-28 08:23:20|5113.72|5075.72|5113.06|5075.06|5113.74|5075.74|5113.06|5075.06|8
1606551810000|2020-11-28 08:23:30|5112.98|5074.98|5112.18|5074.18|5113.13|5075.13|5112.18|5074.18|10
1606551820000|2020-11-28 08:23:40|5112.14|5074.14|5112.37|5074.37|5112.47|5074.47|5111.77|5073.77|10
1606551830000|2020-11-28 08:23:50|5112.54|5074.54|5112.58|5074.58|5112.88|5074.88|5112.54|5074.54|8
1606551840000|2020-11-28 08:24:00|5112.57|5074.57|5113.1|5075.1|5113.16|5075.16|5112.57|5074.57|10
1606551850000|2020-11-28 08:24:10|5113.13|5075.13|5114.3|5076.3|5114.3|5076.3|5113.06|5075.06|10
1606551860000|2020-11-28 08:24:20|5114.38|5076.38|5114.82|5076.82|5114.82|5076.82|5114.27|5076.27|10
1606551870000|2020-11-28 08:24:30|5114.63|5076.63|5113.1|5075.1|5114.63|5076.63|5113.1|5075.1|8
1606551880000|2020-11-28 08:24:40|5112.94|5074.94|5111.08|5073.08|5112.94|5074.94|5111.08|5073.08|10
1606551890000|2020-11-28 08:24:50|5110.88|5072.88|5109.86|5071.86|5110.88|5072.88|5109.84|5071.84|10
1606551900000|2020-11-28 08:25:00|5110.13|5072.13|5109.52|5071.52|5110.34|5072.34|5109.36|5071.36|10
1606551910000|2020-11-28 08:25:10|5109.46|5071.46|5110.71|5072.71|5110.71|5072.71|5109.46|5071.46|9
1606551920000|2020-11-28 08:25:20|5110.68|5072.68|5110.15|5072.15|5110.91|5072.91|5110.15|5072.15|9
1606551930000|2020-11-28 08:25:30|5110.14|5072.14|5109.25|5071.25|5110.14|5072.14|5109.25|5071.25|9
1606551940000|2020-11-28 08:25:40|5109.2|5071.2|5109.15|5071.15|5109.26|5071.26|5109.12|5071.12|10
1606551950000|2020-11-28 08:25:50|5109.46|5071.46|5108.99|5070.99|5109.56|5071.56|5108.99|5070.99|8
1606551960000|2020-11-28 08:26:00|5108.82|5070.82|5108.89|5070.89|5108.89|5070.89|5108.49|5070.49|10
1606551970000|2020-11-28 08:26:10|5108.95|5070.95|5107|5069|5108.95|5070.95|5107|5069|10
1606551980000|2020-11-28 08:26:20|5106.95|5068.95|5106.87|5068.87|5107.06|5069.06|5106.7|5068.7|10
1606551990000|2020-11-28 08:26:30|5106.91|5068.91|5106.51|5068.51|5106.91|5068.91|5106.09|5068.09|10
1606552000000|2020-11-28 08:26:40|5106.44|5068.44|5105.89|5067.89|5106.44|5068.44|5105.77|5067.77|10
1606552010000|2020-11-28 08:26:50|5105.69|5067.69|5105.8|5067.8|5105.91|5067.91|5105.51|5067.51|8
1606552020000|2020-11-28 08:27:00|5105.75|5067.75|5104.47|5066.47|5105.75|5067.75|5104.47|5066.47|9
1606552030000|2020-11-28 08:27:10|5104.05|5066.05|5103.47|5065.47|5104.13|5066.13|5103.47|5065.47|10
1606552040000|2020-11-28 08:27:20|5103.13|5065.13|5102.31|5064.31|5103.13|5065.13|5102.31|5064.31|9
1606552050000|2020-11-28 08:27:30|5101.95|5063.95|5101.64|5063.64|5101.95|5063.95|5101.28|5063.28|9
1606552060000|2020-11-28 08:27:40|5101.3|5063.3|5100.74|5062.74|5101.3|5063.3|5100.74|5062.74|10
1606552070000|2020-11-28 08:27:50|5100.46|5062.46|5099.5|5061.5|5100.46|5062.46|5099.5|5061.5|10
1606552080000|2020-11-28 08:28:00|5099.43|5061.43|5097.99|5059.99|5099.43|5061.43|5097.99|5059.99|10
1606552090000|2020-11-28 08:28:10|5098.02|5060.02|5095.29|5057.29|5098.02|5060.02|5095.29|5057.29|10
1606552100000|2020-11-28 08:28:20|5095.33|5057.33|5094.31|5056.31|5095.33|5057.33|5093.73|5055.73|10
1606552110000|2020-11-28 08:28:30|5094.43|5056.43|5093.16|5055.16|5094.43|5056.43|5093.16|5055.16|10
1606552120000|2020-11-28 08:28:40|5093.1|5055.1|5090.71|5052.71|5093.1|5055.1|5090.71|5052.71|9
1606552130000|2020-11-28 08:28:50|5090.59|5052.59|5091.6|5053.6|5091.6|5053.6|5090.19|5052.19|10
1606552140000|2020-11-28 08:29:00|5092.15|5054.15|5093.61|5055.61|5093.61|5055.61|5092.15|5054.15|10
1606552150000|2020-11-28 08:29:10|5093.9|5055.9|5093.3|5055.3|5094.26|5056.26|5093.25|5055.25|10
1606552160000|2020-11-28 08:29:20|5093.34|5055.34|5093.1|5055.1|5093.34|5055.34|5093.1|5055.1|9
1606552170000|2020-11-28 08:29:30|5093.12|5055.12|5093.58|5055.58|5093.65|5055.65|5093.12|5055.12|10
1606552180000|2020-11-28 08:29:40|5093.52|5055.52|5092.8|5054.8|5093.52|5055.52|5092.7|5054.7|10
1606552190000|2020-11-28 08:29:50|5092.05|5054.05|5092.19|5054.19|5092.19|5054.19|5091.28|5053.28|9
1606552200000|2020-11-28 08:30:00|5091.93|5053.93|5090.56|5052.56|5092|5054|5090.56|5052.56|9
1606552210000|2020-11-28 08:30:10|5090.45|5052.45|5088.34|5050.34|5090.45|5052.45|5088.34|5050.34|10
1606552220000|2020-11-28 08:30:20|5087.74|5049.74|5087.54|5049.54|5087.74|5049.74|5087.37|5049.37|10
1606552230000|2020-11-28 08:30:30|5087.87|5049.87|5089.47|5051.47|5089.47|5051.47|5087.75|5049.75|10
1606552240000|2020-11-28 08:30:40|5089.28|5051.28|5091.33|5053.33|5091.33|5053.33|5089.28|5051.28|9
1606552250000|2020-11-28 08:30:50|5091.5|5053.5|5092.22|5054.22|5092.3|5054.3|5091.5|5053.5|10
1606552260000|2020-11-28 08:31:00|5092.26|5054.26|5093.54|5055.54|5093.54|5055.54|5092.26|5054.26|9
1606552270000|2020-11-28 08:31:10|5093.63|5055.63|5093.94|5055.94|5094.13|5056.13|5093.53|5055.53|10
1606552280000|2020-11-28 08:31:20|5094.25|5056.25|5096.41|5058.41|5096.49|5058.49|5094.25|5056.25|10
1606552290000|2020-11-28 08:31:30|5096.65|5058.65|5098.41|5060.41|5098.49|5060.49|5096.65|5058.65|10
1606552300000|2020-11-28 08:31:40|5098.47|5060.47|5097.73|5059.73|5098.85|5060.85|5097.73|5059.73|10
1606552310000|2020-11-28 08:31:50|5097.79|5059.79|5097.41|5059.41|5097.79|5059.79|5097.3|5059.3|9
1606552320000|2020-11-28 08:32:00|5097.3|5059.3|5096.24|5058.24|5097.3|5059.3|5096.2|5058.2|10
1606552330000|2020-11-28 08:32:10|5096.09|5058.09|5094.63|5056.63|5096.09|5058.09|5094.54|5056.54|10
1606552340000|2020-11-28 08:32:20|5094.53|5056.53|5093.59|5055.59|5094.53|5056.53|5093.59|5055.59|9
1606552350000|2020-11-28 08:32:30|5093.58|5055.58|5094.43|5056.43|5094.43|5056.43|5093.58|5055.58|9
1606552360000|2020-11-28 08:32:40|5094.47|5056.47|5095.32|5057.32|5095.32|5057.32|5094.47|5056.47|9
1606552370000|2020-11-28 08:32:50|5095.44|5057.44|5096.3|5058.3|5096.33|5058.33|5095.44|5057.44|9
1606552380000|2020-11-28 08:33:00|5096.36|5058.36|5096.76|5058.76|5096.76|5058.76|5095.68|5057.68|10
1606552390000|2020-11-28 08:33:10|5096.75|5058.75|5096.21|5058.21|5096.92|5058.92|5096.14|5058.14|9
1606552400000|2020-11-28 08:33:20|5096.18|5058.18|5096.21|5058.21|5096.29|5058.29|5096.1|5058.1|9
1606552410000|2020-11-28 08:33:30|5096.23|5058.23|5096.94|5058.94|5096.94|5058.94|5096.22|5058.22|10
1606552420000|2020-11-28 08:33:40|5097|5059|5097.84|5059.84|5097.84|5059.84|5097|5059|10
1606552430000|2020-11-28 08:33:50|5098.02|5060.02|5098.24|5060.24|5098.34|5060.34|5098.02|5060.02|10
1606552440000|2020-11-28 08:34:00|5098.36|5060.36|5099.03|5061.03|5099.03|5061.03|5098.32|5060.32|9
1606552450000|2020-11-28 08:34:10|5099.09|5061.09|5100.21|5062.21|5100.21|5062.21|5099.09|5061.09|8
1606552460000|2020-11-28 08:34:20|5100.41|5062.41|5101.63|5063.63|5101.63|5063.63|5100.41|5062.41|10
1606552470000|2020-11-28 08:34:30|5101.66|5063.66|5101.7|5063.7|5101.9|5063.9|5101.25|5063.25|9
1606552480000|2020-11-28 08:34:40|5101.71|5063.71|5101.64|5063.64|5101.73|5063.73|5101.56|5063.56|9
1606552490000|2020-11-28 08:34:50|5101.82|5063.82|5101.82|5063.82|5102.23|5064.23|5101.64|5063.64|9
1606552500000|2020-11-28 08:35:00|5101.88|5063.88|5101.98|5063.98|5101.99|5063.99|5101.82|5063.82|10
1606552510000|2020-11-28 08:35:10|5102.05|5064.05|5102.11|5064.11|5102.11|5064.11|5101.63|5063.63|8
1606552520000|2020-11-28 08:35:20|5101.75|5063.75|5102.13|5064.13|5102.19|5064.19|5101.69|5063.69|9
1606552530000|2020-11-28 08:35:30|5102.18|5064.18|5102.02|5064.02|5102.26|5064.26|5101.95|5063.95|8
1606552540000|2020-11-28 08:35:40|5101.91|5063.91|5100.41|5062.41|5101.91|5063.91|5100.41|5062.41|10
1606552550000|2020-11-28 08:35:50|5100.35|5062.35|5099.4|5061.4|5100.39|5062.39|5099.4|5061.4|9
1606552560000|2020-11-28 08:36:00|5099.31|5061.31|5098.53|5060.53|5099.31|5061.31|5098.53|5060.53|9
1606552570000|2020-11-28 08:36:10|5098.17|5060.17|5096.65|5058.65|5098.17|5060.17|5096.65|5058.65|10
1606552580000|2020-11-28 08:36:20|5096.03|5058.03|5092.49|5054.49|5096.03|5058.03|5092.49|5054.49|10
1606552590000|2020-11-28 08:36:30|5092.39|5054.39|5091.54|5053.54|5092.39|5054.39|5091.39|5053.39|8
1606552600000|2020-11-28 08:36:40|5091.46|5053.46|5090.67|5052.67|5091.46|5053.46|5090.61|5052.61|10
1606552610000|2020-11-28 08:36:50|5090.69|5052.69|5090.17|5052.17|5090.77|5052.77|5090.05|5052.05|10
1606552620000|2020-11-28 08:37:00|5090.14|5052.14|5090.14|5052.14|5090.19|5052.19|5089.85|5051.85|10
1606552630000|2020-11-28 08:37:10|5090.09|5052.09|5091.18|5053.18|5091.18|5053.18|5090.09|5052.09|10
1606552640000|2020-11-28 08:37:20|5091.07|5053.07|5091.28|5053.28|5091.42|5053.42|5091|5053|10
1606552650000|2020-11-28 08:37:30|5091.37|5053.37|5091.84|5053.84|5091.84|5053.84|5091.22|5053.22|9
1606552660000|2020-11-28 08:37:40|5091.92|5053.92|5092.54|5054.54|5092.54|5054.54|5091.89|5053.89|9
1606552670000|2020-11-28 08:37:50|5092.59|5054.59|5094.47|5056.47|5094.47|5056.47|5092.59|5054.59|9
1606552680000|2020-11-28 08:38:00|5094.56|5056.56|5095.21|5057.21|5095.47|5057.47|5094.56|5056.56|10
1606552690000|2020-11-28 08:38:10|5095.47|5057.47|5095.53|5057.53|5095.53|5057.53|5095.17|5057.17|8
1606552700000|2020-11-28 08:38:20|5095.68|5057.68|5095.87|5057.87|5096.01|5058.01|5095.68|5057.68|10
1606552710000|2020-11-28 08:38:30|5095.8|5057.8|5096.7|5058.7|5096.7|5058.7|5095.8|5057.8|8
1606552720000|2020-11-28 08:38:40|5096.64|5058.64|5097.38|5059.38|5097.38|5059.38|5096.64|5058.64|7
1606552730000|2020-11-28 08:38:50|5097.51|5059.51|5097.17|5059.17|5097.6|5059.6|5097.17|5059.17|10
1606552740000|2020-11-28 08:39:00|5097.32|5059.32|5096.07|5058.07|5097.32|5059.32|5096.07|5058.07|10
1606552750000|2020-11-28 08:39:10|5095.85|5057.85|5096.38|5058.38|5096.38|5058.38|5095.7|5057.7|7
1606552760000|2020-11-28 08:39:20|5096.62|5058.62|5097.36|5059.36|5097.36|5059.36|5096.62|5058.62|10
1606552770000|2020-11-28 08:39:30|5097.29|5059.29|5098.25|5060.25|5098.25|5060.25|5097.29|5059.29|10
1606552780000|2020-11-28 08:39:40|5098.34|5060.34|5098.14|5060.14|5098.66|5060.66|5098.14|5060.14|9
1606552790000|2020-11-28 08:39:50|5098.08|5060.08|5098.23|5060.23|5098.23|5060.23|5097.96|5059.96|9
1606552800000|2020-11-28 08:40:00|5098.56|5060.56|5099.01|5061.01|5099.01|5061.01|5098.51|5060.51|10
1606552810000|2020-11-28 08:40:10|5099.02|5061.02|5099.36|5061.36|5099.36|5061.36|5099.02|5061.02|10
1606552820000|2020-11-28 08:40:20|5099.33|5061.33|5099.47|5061.47|5099.58|5061.58|5099.33|5061.33|6
1606552830000|2020-11-28 08:40:30|5099.45|5061.45|5100.62|5062.62|5100.62|5062.62|5099.45|5061.45|9
1606552840000|2020-11-28 08:40:40|5100.41|5062.41|5100.77|5062.77|5100.8|5062.8|5100.36|5062.36|9
1606552850000|2020-11-28 08:40:50|5100.74|5062.74|5100.75|5062.75|5100.78|5062.78|5100.56|5062.56|9
1606552860000|2020-11-28 08:41:00|5100.7|5062.7|5100.59|5062.59|5100.77|5062.77|5100.52|5062.52|10
1606552870000|2020-11-28 08:41:10|5100.55|5062.55|5101.26|5063.26|5101.26|5063.26|5100.55|5062.55|10
1606552880000|2020-11-28 08:41:20|5101.25|5063.25|5101.03|5063.03|5101.29|5063.29|5101.03|5063.03|9
1606552890000|2020-11-28 08:41:30|5101.23|5063.23|5099.74|5061.74|5101.29|5063.29|5099.71|5061.71|10
1606552900000|2020-11-28 08:41:40|5099.72|5061.72|5098.09|5060.09|5099.72|5061.72|5098.09|5060.09|10
1606552910000|2020-11-28 08:41:50|5098.12|5060.12|5097.88|5059.88|5098.27|5060.27|5097.88|5059.88|9
1606552920000|2020-11-28 08:42:00|5097.92|5059.92|5097.27|5059.27|5097.92|5059.92|5097.25|5059.25|10
1606552930000|2020-11-28 08:42:10|5096.89|5058.89|5097.6|5059.6|5097.83|5059.83|5096.89|5058.89|9
1606552940000|2020-11-28 08:42:20|5097.65|5059.65|5098.3|5060.3|5098.3|5060.3|5097.65|5059.65|8
1606552950000|2020-11-28 08:42:30|5098.37|5060.37|5098.92|5060.92|5098.92|5060.92|5098.25|5060.25|10
1606552960000|2020-11-28 08:42:40|5098.78|5060.78|5099.87|5061.87|5099.87|5061.87|5098.69|5060.69|8
1606552970000|2020-11-28 08:42:50|5099.74|5061.74|5100.38|5062.38|5100.38|5062.38|5099.74|5061.74|10
1606552980000|2020-11-28 08:43:00|5100.52|5062.52|5101.24|5063.24|5101.24|5063.24|5100.52|5062.52|10
1606552990000|2020-11-28 08:43:10|5101.6|5063.6|5102.17|5064.17|5102.17|5064.17|5101.59|5063.59|10
1606553000000|2020-11-28 08:43:20|5102.21|5064.21|5103.44|5065.44|5103.48|5065.48|5102.2|5064.2|10
1606553010000|2020-11-28 08:43:30|5103.35|5065.35|5103.55|5065.55|5103.55|5065.55|5103.26|5065.26|10
1606553020000|2020-11-28 08:43:40|5103.5|5065.5|5103.23|5065.23|5103.55|5065.55|5103.08|5065.08|10
1606553030000|2020-11-28 08:43:50|5103.11|5065.11|5102.67|5064.67|5103.22|5065.22|5102.65|5064.65|10
1606553040000|2020-11-28 08:44:00|5102.58|5064.58|5103|5065|5103|5065|5102.58|5064.58|9
1606553050000|2020-11-28 08:44:10|5103.05|5065.05|5103.04|5065.04|5103.44|5065.44|5103.04|5065.04|10
1606553060000|2020-11-28 08:44:20|5103.03|5065.03|5103.03|5065.03|5103.09|5065.09|5102.95|5064.95|8
1606553070000|2020-11-28 08:44:30|5103.11|5065.11|5103.49|5065.49|5103.49|5065.49|5103.1|5065.1|10
1606553080000|2020-11-28 08:44:40|5103.44|5065.44|5102.82|5064.82|5103.44|5065.44|5102.77|5064.77|9
1606553090000|2020-11-28 08:44:50|5102.76|5064.76|5102.35|5064.35|5102.76|5064.76|5102.33|5064.33|10
1606553100000|2020-11-28 08:45:00|5102.26|5064.26|5103.27|5065.27|5103.27|5065.27|5102.26|5064.26|8
1606553110000|2020-11-28 08:45:10|5103.17|5065.17|5102.72|5064.72|5103.17|5065.17|5102.72|5064.72|9
1606553120000|2020-11-28 08:45:20|5102.42|5064.42|5102.3|5064.3|5102.46|5064.46|5102.29|5064.29|9
1606553130000|2020-11-28 08:45:30|5102.39|5064.39|5101.63|5063.63|5102.56|5064.56|5101.55|5063.55|8
1606553140000|2020-11-28 08:45:40|5101.36|5063.36|5100.9|5062.9|5101.36|5063.36|5100.9|5062.9|9
1606553150000|2020-11-28 08:45:50|5100.71|5062.71|5100.43|5062.43|5101.01|5063.01|5100.43|5062.43|10
1606553160000|2020-11-28 08:46:00|5100.07|5062.07|5098.45|5060.45|5100.07|5062.07|5098.45|5060.45|10
1606553170000|2020-11-28 08:46:10|5097.12|5059.12|5095.23|5057.23|5097.12|5059.12|5095.23|5057.23|10
1606553180000|2020-11-28 08:46:20|5095.35|5057.35|5093.52|5055.52|5095.35|5057.35|5093.52|5055.52|10
1606553190000|2020-11-28 08:46:30|5093.31|5055.31|5090.53|5052.53|5093.42|5055.42|5090.53|5052.53|10
1606553200000|2020-11-28 08:46:40|5089.75|5051.75|5088.24|5050.24|5089.75|5051.75|5087.73|5049.73|9
1606553210000|2020-11-28 08:46:50|5088.06|5050.06|5086.57|5048.57|5088.06|5050.06|5086.57|5048.57|9
1606553220000|2020-11-28 08:47:00|5086.51|5048.51|5085.55|5047.55|5086.51|5048.51|5085.41|5047.41|9
1606553230000|2020-11-28 08:47:10|5085.36|5047.36|5085.03|5047.03|5085.36|5047.36|5084.37|5046.37|10
1606553240000|2020-11-28 08:47:20|5084.85|5046.85|5087.98|5049.98|5087.98|5049.98|5084.85|5046.85|10
1606553250000|2020-11-28 08:47:30|5088.06|5050.06|5087.53|5049.53|5088.06|5050.06|5087.44|5049.44|10
1606553260000|2020-11-28 08:47:40|5087.44|5049.44|5087.55|5049.55|5088|5050|5087.44|5049.44|10
1606553270000|2020-11-28 08:47:50|5087.86|5049.86|5088.16|5050.16|5088.22|5050.22|5087.63|5049.63|10
1606553280000|2020-11-28 08:48:00|5088.19|5050.19|5088.51|5050.51|5088.58|5050.58|5088.19|5050.19|10
1606553290000|2020-11-28 08:48:10|5088.64|5050.64|5088.86|5050.86|5088.86|5050.86|5088.64|5050.64|9
1606553300000|2020-11-28 08:48:20|5088.8|5050.8|5088.35|5050.35|5088.8|5050.8|5088.15|5050.15|9
1606553310000|2020-11-28 08:48:30|5087.9|5049.9|5087.88|5049.88|5087.92|5049.92|5087.54|5049.54|9
1606553320000|2020-11-28 08:48:40|5087.91|5049.91|5088.24|5050.24|5088.29|5050.29|5087.91|5049.91|10
1606553330000|2020-11-28 08:48:50|5088.45|5050.45|5090.39|5052.39|5090.39|5052.39|5088.45|5050.45|10
1606553340000|2020-11-28 08:49:00|5090.44|5052.44|5092.65|5054.65|5092.65|5054.65|5090.44|5052.44|10
1606553350000|2020-11-28 08:49:10|5092.92|5054.92|5094.66|5056.66|5094.66|5056.66|5092.92|5054.92|9
1606553360000|2020-11-28 08:49:20|5094.69|5056.69|5092.67|5054.67|5094.82|5056.82|5092.67|5054.67|10
1606553370000|2020-11-28 08:49:30|5092.45|5054.45|5091.28|5053.28|5092.45|5054.45|5091.28|5053.28|10
1606553380000|2020-11-28 08:49:40|5091.25|5053.25|5090.15|5052.15|5091.25|5053.25|5090.15|5052.15|10
1606553390000|2020-11-28 08:49:50|5090.12|5052.12|5089.43|5051.43|5090.12|5052.12|5089.33|5051.33|10
1606553400000|2020-11-28 08:50:00|5088.84|5050.84|5088.08|5050.08|5088.84|5050.84|5088.08|5050.08|10
1606553410000|2020-11-28 08:50:10|5088.04|5050.04|5087.49|5049.49|5088.04|5050.04|5087.25|5049.25|10
1606553420000|2020-11-28 08:50:20|5087.28|5049.28|5087.05|5049.05|5087.46|5049.46|5086.88|5048.88|10
1606553430000|2020-11-28 08:50:30|5087.17|5049.17|5089.4|5051.4|5089.4|5051.4|5087.17|5049.17|9
1606553440000|2020-11-28 08:50:40|5089.63|5051.63|5090.98|5052.98|5091.24|5053.24|5089.63|5051.63|10
1606553450000|2020-11-28 08:50:50|5090.95|5052.95|5090.65|5052.65|5091.14|5053.14|5090.65|5052.65|9
1606553460000|2020-11-28 08:51:00|5090.5|5052.5|5089.14|5051.14|5091.04|5053.04|5089.14|5051.14|10
1606553470000|2020-11-28 08:51:10|5088.92|5050.92|5086.9|5048.9|5088.92|5050.92|5086.9|5048.9|10
1606553480000|2020-11-28 08:51:20|5086.54|5048.54|5086.63|5048.63|5086.63|5048.63|5086.04|5048.04|10
1606553490000|2020-11-28 08:51:30|5086.65|5048.65|5087.44|5049.44|5087.58|5049.58|5086.65|5048.65|10
1606553500000|2020-11-28 08:51:40|5087.56|5049.56|5087.9|5049.9|5087.9|5049.9|5087.39|5049.39|9
1606553510000|2020-11-28 08:51:50|5087.91|5049.91|5087.42|5049.42|5087.91|5049.91|5087.42|5049.42|10
1606553520000|2020-11-28 08:52:00|5087.27|5049.27|5087.01|5049.01|5087.36|5049.36|5087.01|5049.01|10
1606553530000|2020-11-28 08:52:10|5086.9|5048.9|5086.61|5048.61|5086.94|5048.94|5086.61|5048.61|9
1606553540000|2020-11-28 08:52:20|5086.47|5048.47|5086.38|5048.38|5086.68|5048.68|5086.35|5048.35|10
1606553550000|2020-11-28 08:52:30|5086.37|5048.37|5085.15|5047.15|5086.37|5048.37|5085.15|5047.15|10
1606553560000|2020-11-28 08:52:40|5085.07|5047.07|5080.79|5042.79|5085.07|5047.07|5080.79|5042.79|10
1606553570000|2020-11-28 08:52:50|5081.01|5043.01|5081.1|5043.1|5081.1|5043.1|5080.43|5042.43|10
1606553580000|2020-11-28 08:53:00|5081|5043|5082.01|5044.01|5082.01|5044.01|5081|5043|9
1606553590000|2020-11-28 08:53:10|5082.26|5044.26|5082.76|5044.76|5082.76|5044.76|5082.12|5044.12|9
1606553600000|2020-11-28 08:53:20|5082.75|5044.75|5083.92|5045.92|5083.92|5045.92|5082.75|5044.75|9
1606553610000|2020-11-28 08:53:30|5083.93|5045.93|5084.33|5046.33|5084.33|5046.33|5083.56|5045.56|10
1606553620000|2020-11-28 08:53:40|5084.37|5046.37|5085.64|5047.64|5085.64|5047.64|5084.37|5046.37|9
1606553630000|2020-11-28 08:53:50|5085.83|5047.83|5086.98|5048.98|5087.13|5049.13|5085.83|5047.83|10
1606553640000|2020-11-28 08:54:00|5086.82|5048.82|5087.84|5049.84|5087.86|5049.86|5086.82|5048.82|9
1606553650000|2020-11-28 08:54:10|5087.95|5049.95|5088.14|5050.14|5088.34|5050.34|5087.95|5049.95|9
1606553660000|2020-11-28 08:54:20|5088.1|5050.1|5087.93|5049.93|5088.1|5050.1|5087.83|5049.83|9
1606553670000|2020-11-28 08:54:30|5087.95|5049.95|5088.05|5050.05|5088.24|5050.24|5087.95|5049.95|9
1606553680000|2020-11-28 08:54:40|5088.11|5050.11|5088.43|5050.43|5088.48|5050.48|5088.11|5050.11|10
1606553690000|2020-11-28 08:54:50|5088.4|5050.4|5089.1|5051.1|5089.2|5051.2|5088.4|5050.4|10
1606553700000|2020-11-28 08:55:00|5089.09|5051.09|5090.03|5052.03|5090.03|5052.03|5089.09|5051.09|9
1606553710000|2020-11-28 08:55:10|5089.83|5051.83|5091.21|5053.21|5091.21|5053.21|5089.83|5051.83|10
1606553720000|2020-11-28 08:55:20|5091.2|5053.2|5091.25|5053.25|5091.26|5053.26|5091.15|5053.15|9
1606553730000|2020-11-28 08:55:30|5091.34|5053.34|5090.92|5052.92|5091.34|5053.34|5090.92|5052.92|10
1606553740000|2020-11-28 08:55:40|5090.94|5052.94|5090.37|5052.37|5090.94|5052.94|5090.37|5052.37|10
1606553750000|2020-11-28 08:55:50|5090.18|5052.18|5089.51|5051.51|5090.32|5052.32|5089.51|5051.51|10
1606553760000|2020-11-28 08:56:00|5089.47|5051.47|5086.3|5048.3|5089.47|5051.47|5086.3|5048.3|10
1606553770000|2020-11-28 08:56:10|5086.29|5048.29|5084.96|5046.96|5086.29|5048.29|5084.86|5046.86|10
1606553780000|2020-11-28 08:56:20|5084.67|5046.67|5083.6|5045.6|5084.67|5046.67|5083.6|5045.6|10
1606553790000|2020-11-28 08:56:30|5083.53|5045.53|5083.34|5045.34|5083.68|5045.68|5083.33|5045.33|10
1606553800000|2020-11-28 08:56:40|5083.12|5045.12|5082.08|5044.08|5083.12|5045.12|5082.08|5044.08|9
1606553810000|2020-11-28 08:56:50|5082.19|5044.19|5081.26|5043.26|5082.22|5044.22|5081.25|5043.25|10
1606553820000|2020-11-28 08:57:00|5080.97|5042.97|5079.19|5041.19|5080.97|5042.97|5079.19|5041.19|10
1606553830000|2020-11-28 08:57:10|5078.46|5040.46|5077.92|5039.92|5078.72|5040.72|5077.92|5039.92|10
1606553840000|2020-11-28 08:57:20|5077.67|5039.67|5075.99|5037.99|5077.91|5039.91|5075.93|5037.93|10
1606553850000|2020-11-28 08:57:30|5076.16|5038.16|5075.97|5037.97|5076.16|5038.16|5075.58|5037.58|10
1606553860000|2020-11-28 08:57:40|5075.9|5037.9|5073.12|5035.12|5075.9|5037.9|5073.12|5035.12|10
1606553870000|2020-11-28 08:57:50|5073.02|5035.02|5070.11|5032.11|5073.02|5035.02|5070.11|5032.11|10
1606553880000|2020-11-28 08:58:00|5069.98|5031.98|5068.35|5030.35|5069.98|5031.98|5068.26|5030.26|10
1606553890000|2020-11-28 08:58:10|5068.34|5030.34|5069.2|5031.2|5069.46|5031.46|5068.34|5030.34|10
1606553900000|2020-11-28 08:58:20|5069.19|5031.19|5070.26|5032.26|5070.26|5032.26|5069.19|5031.19|10
1606553910000|2020-11-28 08:58:30|5070.31|5032.31|5069.42|5031.42|5070.33|5032.33|5069.36|5031.36|10
1606553920000|2020-11-28 08:58:40|5069.41|5031.41|5068.18|5030.18|5069.62|5031.62|5068.18|5030.18|10
1606553930000|2020-11-28 08:58:50|5068.19|5030.19|5067.74|5029.74|5068.27|5030.27|5067.74|5029.74|10
1606553940000|2020-11-28 08:59:00|5067.8|5029.8|5067.04|5029.04|5067.8|5029.8|5066.92|5028.92|10
1606553950000|2020-11-28 08:59:10|5067.1|5029.1|5068.77|5030.77|5068.77|5030.77|5067.1|5029.1|10
1606553960000|2020-11-28 08:59:20|5069.08|5031.08|5070.84|5032.84|5070.84|5032.84|5069.08|5031.08|10
1606553970000|2020-11-28 08:59:30|5070.67|5032.67|5071.61|5033.61|5071.66|5033.66|5070.65|5032.65|9
1606553980000|2020-11-28 08:59:40|5071.55|5033.55|5070.99|5032.99|5071.55|5033.55|5070.99|5032.99|10
1606553990000|2020-11-28 08:59:50|5071.08|5033.08|5071.26|5033.26|5071.26|5033.26|5070.84|5032.84|10
1606554000000|2020-11-28 09:00:00|5071.38|5033.38|5071.33|5033.33|5071.51|5033.51|5071.15|5033.15|10
1606554010000|2020-11-28 09:00:10|5071.26|5033.26|5072.3|5034.3|5072.39|5034.39|5071.04|5033.04|10
1606554020000|2020-11-28 09:00:20|5072.2|5034.2|5073.68|5035.68|5073.8|5035.8|5072.17|5034.17|10
1606554030000|2020-11-28 09:00:30|5074.06|5036.06|5076.04|5038.04|5076.04|5038.04|5074.06|5036.06|10
1606554040000|2020-11-28 09:00:40|5076.66|5038.66|5076.89|5038.89|5076.89|5038.89|5076.65|5038.65|9
1606554050000|2020-11-28 09:00:50|5076.95|5038.95|5076.89|5038.89|5077.16|5039.16|5076.83|5038.83|10
1606554060000|2020-11-28 09:01:00|5076.74|5038.74|5076.95|5038.95|5077.09|5039.09|5076.74|5038.74|10
1606554070000|2020-11-28 09:01:10|5076.98|5038.98|5077.11|5039.11|5077.15|5039.15|5076.66|5038.66|9
1606554080000|2020-11-28 09:01:20|5076.97|5038.97|5077.18|5039.18|5077.21|5039.21|5076.75|5038.75|10
1606554090000|2020-11-28 09:01:30|5076.88|5038.88|5075.83|5037.83|5077.08|5039.08|5075.83|5037.83|10
1606554100000|2020-11-28 09:01:40|5075.41|5037.41|5074.12|5036.12|5075.41|5037.41|5074.12|5036.12|9
1606554110000|2020-11-28 09:01:50|5073.54|5035.54|5073.6|5035.6|5074.21|5036.21|5073.54|5035.54|9
1606554120000|2020-11-28 09:02:00|5073.34|5035.34|5073.21|5035.21|5073.51|5035.51|5073.21|5035.21|10
1606554130000|2020-11-28 09:02:10|5073.2|5035.2|5072.97|5034.97|5073.31|5035.31|5072.97|5034.97|10
1606554140000|2020-11-28 09:02:20|5072.83|5034.83|5072.84|5034.84|5072.9|5034.9|5072.65|5034.65|9
1606554150000|2020-11-28 09:02:30|5072.75|5034.75|5073.29|5035.29|5073.29|5035.29|5072.63|5034.63|10
1606554160000|2020-11-28 09:02:40|5073.48|5035.48|5071.8|5033.8|5073.48|5035.48|5071.8|5033.8|10
1606554170000|2020-11-28 09:02:50|5071.24|5033.24|5069.65|5031.65|5071.24|5033.24|5069.49|5031.49|10
1606554180000|2020-11-28 09:03:00|5069.36|5031.36|5067.02|5029.02|5069.36|5031.36|5067.02|5029.02|10
1606554190000|2020-11-28 09:03:10|5066.88|5028.88|5065.59|5027.59|5066.88|5028.88|5065.59|5027.59|10
1606554200000|2020-11-28 09:03:20|5065.38|5027.38|5064.63|5026.63|5065.38|5027.38|5064.63|5026.63|8
1606554210000|2020-11-28 09:03:30|5064.49|5026.49|5064.85|5026.85|5064.85|5026.85|5064.36|5026.36|9
1606554220000|2020-11-28 09:03:40|5065.03|5027.03|5068.29|5030.29|5068.29|5030.29|5065.03|5027.03|10
1606554230000|2020-11-28 09:03:50|5068.71|5030.71|5070.52|5032.52|5070.52|5032.52|5068.71|5030.71|10
1606554240000|2020-11-28 09:04:00|5070.36|5032.36|5070.81|5032.81|5070.9|5032.9|5070.36|5032.36|10
1606554250000|2020-11-28 09:04:10|5070.82|5032.82|5071.74|5033.74|5071.74|5033.74|5070.82|5032.82|10
1606554260000|2020-11-28 09:04:20|5071.81|5033.81|5073.76|5035.76|5073.76|5035.76|5071.78|5033.78|9
1606554270000|2020-11-28 09:04:30|5073.85|5035.85|5074.5|5036.5|5074.5|5036.5|5073.78|5035.78|10
1606554280000|2020-11-28 09:04:40|5075.06|5037.06|5077.36|5039.36|5077.36|5039.36|5075.06|5037.06|10
1606554290000|2020-11-28 09:04:50|5077.3|5039.3|5077.75|5039.75|5077.81|5039.81|5077.3|5039.3|10
1606554300000|2020-11-28 09:05:00|5077.97|5039.97|5078.8|5040.8|5078.84|5040.84|5077.97|5039.97|9
1606554310000|2020-11-28 09:05:10|5078.88|5040.88|5079.15|5041.15|5079.15|5041.15|5078.77|5040.77|10
1606554320000|2020-11-28 09:05:20|5079.98|5041.98|5083.14|5045.14|5083.14|5045.14|5079.98|5041.98|10
1606554330000|2020-11-28 09:05:30|5083.01|5045.01|5084.8|5046.8|5084.8|5046.8|5083.01|5045.01|10
1606554340000|2020-11-28 09:05:40|5084.67|5046.67|5085.28|5047.28|5085.65|5047.65|5084.67|5046.67|9
1606554350000|2020-11-28 09:05:50|5085.3|5047.3|5085.75|5047.75|5085.79|5047.79|5085.07|5047.07|9
1606554360000|2020-11-28 09:06:00|5085.88|5047.88|5084.91|5046.91|5085.88|5047.88|5084.85|5046.85|10
1606554370000|2020-11-28 09:06:10|5084.87|5046.87|5083.13|5045.13|5084.87|5046.87|5083.13|5045.13|9
1606554380000|2020-11-28 09:06:20|5082.83|5044.83|5081.74|5043.74|5082.83|5044.83|5081.67|5043.67|9
1606554390000|2020-11-28 09:06:30|5081.59|5043.59|5081.9|5043.9|5081.9|5043.9|5081.55|5043.55|10
1606554400000|2020-11-28 09:06:40|5081.82|5043.82|5081.18|5043.18|5081.86|5043.86|5081.18|5043.18|9
1606554410000|2020-11-28 09:06:50|5081.07|5043.07|5080.26|5042.26|5081.22|5043.22|5080.26|5042.26|10
1606554420000|2020-11-28 09:07:00|5080.22|5042.22|5077.33|5039.33|5080.22|5042.22|5077.33|5039.33|10
1606554430000|2020-11-28 09:07:10|5077.17|5039.17|5076.26|5038.26|5077.17|5039.17|5076.26|5038.26|10
1606554440000|2020-11-28 09:07:20|5076.31|5038.31|5077.01|5039.01|5077.01|5039.01|5076.11|5038.11|9
1606554450000|2020-11-28 09:07:30|5077.31|5039.31|5078.15|5040.15|5078.15|5040.15|5077.31|5039.31|9
1606554460000|2020-11-28 09:07:40|5078.26|5040.26|5078.06|5040.06|5078.47|5040.47|5077.76|5039.76|10
1606554470000|2020-11-28 09:07:50|5078.04|5040.04|5077.95|5039.95|5078.05|5040.05|5077.8|5039.8|9
1606554480000|2020-11-28 09:08:00|5077.85|5039.85|5077.27|5039.27|5077.95|5039.95|5077.27|5039.27|10
1606554490000|2020-11-28 09:08:10|5077.48|5039.48|5077.67|5039.67|5077.68|5039.68|5077.48|5039.48|9
1606554500000|2020-11-28 09:08:20|5077.86|5039.86|5078.97|5040.97|5078.97|5040.97|5077.77|5039.77|10
1606554510000|2020-11-28 09:08:30|5079.33|5041.33|5079.98|5041.98|5080.14|5042.14|5079.33|5041.33|10
1606554520000|2020-11-28 09:08:40|5080.04|5042.04|5079.96|5041.96|5080.09|5042.09|5079.8|5041.8|10
1606554530000|2020-11-28 09:08:50|5079.98|5041.98|5080.57|5042.57|5080.63|5042.63|5079.98|5041.98|10
1606554540000|2020-11-28 09:09:00|5080.53|5042.53|5080.9|5042.9|5080.9|5042.9|5080.29|5042.29|10
1606554550000|2020-11-28 09:09:10|5080.89|5042.89|5081.05|5043.05|5081.05|5043.05|5080.86|5042.86|10
1606554560000|2020-11-28 09:09:20|5081.1|5043.1|5082.63|5044.63|5082.63|5044.63|5081.1|5043.1|9
1606554570000|2020-11-28 09:09:30|5082.82|5044.82|5083.13|5045.13|5083.21|5045.21|5082.82|5044.82|10
1606554580000|2020-11-28 09:09:40|5083.08|5045.08|5082.64|5044.64|5083.08|5045.08|5082.64|5044.64|10
1606554590000|2020-11-28 09:09:50|5082.45|5044.45|5082.15|5044.15|5082.52|5044.52|5081.89|5043.89|9
1606554600000|2020-11-28 09:10:00|5082.14|5044.14|5082.42|5044.42|5082.42|5044.42|5081.93|5043.93|9
1606554610000|2020-11-28 09:10:10|5082.36|5044.36|5083.53|5045.53|5083.53|5045.53|5082.36|5044.36|9
1606554620000|2020-11-28 09:10:20|5083.68|5045.68|5084.49|5046.49|5084.49|5046.49|5083.68|5045.68|8
1606554630000|2020-11-28 09:10:30|5084.48|5046.48|5085.01|5047.01|5085.01|5047.01|5084.41|5046.41|9
1606554640000|2020-11-28 09:10:40|5084.99|5046.99|5085.33|5047.33|5085.59|5047.59|5084.97|5046.97|10
1606554650000|2020-11-28 09:10:50|5085.49|5047.49|5086.21|5048.21|5086.21|5048.21|5085.49|5047.49|9
1606554660000|2020-11-28 09:11:00|5086.15|5048.15|5086.53|5048.53|5086.62|5048.62|5086.14|5048.14|9
1606554670000|2020-11-28 09:11:10|5086.39|5048.39|5086.7|5048.7|5086.75|5048.75|5086.38|5048.38|10
1606554680000|2020-11-28 09:11:20|5086.76|5048.76|5087.56|5049.56|5087.56|5049.56|5086.76|5048.76|10
1606554690000|2020-11-28 09:11:30|5087.51|5049.51|5088.67|5050.67|5088.67|5050.67|5087.51|5049.51|10
1606554700000|2020-11-28 09:11:40|5088.73|5050.73|5089.36|5051.36|5089.43|5051.43|5088.67|5050.67|9
1606554710000|2020-11-28 09:11:50|5089.49|5051.49|5089.83|5051.83|5089.83|5051.83|5089.49|5051.49|10
1606554720000|2020-11-28 09:12:00|5089.85|5051.85|5090.11|5052.11|5090.17|5052.17|5089.85|5051.85|10
1606554730000|2020-11-28 09:12:10|5090.1|5052.1|5090.26|5052.26|5090.26|5052.26|5090.03|5052.03|10
1606554740000|2020-11-28 09:12:20|5090.31|5052.31|5091.23|5053.23|5091.23|5053.23|5090.31|5052.31|10
1606554750000|2020-11-28 09:12:30|5091.43|5053.43|5091.79|5053.79|5092.13|5054.13|5091.43|5053.43|10
1606554760000|2020-11-28 09:12:40|5092.13|5054.13|5091.34|5053.34|5092.22|5054.22|5091.34|5053.34|10
1606554770000|2020-11-28 09:12:50|5091.33|5053.33|5091.3|5053.3|5091.72|5053.72|5091.24|5053.24|10
1606554780000|2020-11-28 09:13:00|5090.85|5052.85|5088.28|5050.28|5090.85|5052.85|5088.28|5050.28|9
1606554790000|2020-11-28 09:13:10|5087.85|5049.85|5087.78|5049.78|5087.92|5049.92|5087.66|5049.66|10
1606554800000|2020-11-28 09:13:20|5087.61|5049.61|5086.88|5048.88|5087.61|5049.61|5086.88|5048.88|9
1606554810000|2020-11-28 09:13:30|5086.99|5048.99|5087.55|5049.55|5087.55|5049.55|5086.99|5048.99|10
1606554820000|2020-11-28 09:13:40|5087.82|5049.82|5088|5050|5088|5050|5087.57|5049.57|7
1606554830000|2020-11-28 09:13:50|5087.92|5049.92|5087.78|5049.78|5088.04|5050.04|5087.77|5049.77|8
1606554840000|2020-11-28 09:14:00|5087.77|5049.77|5088.44|5050.44|5088.52|5050.52|5087.77|5049.77|9
1606554850000|2020-11-28 09:14:10|5088.28|5050.28|5087.77|5049.77|5088.6|5050.6|5087.77|5049.77|10
1606554860000|2020-11-28 09:14:20|5087.87|5049.87|5087.38|5049.38|5087.87|5049.87|5087.18|5049.18|10
1606554870000|2020-11-28 09:14:30|5087.39|5049.39|5086.81|5048.81|5087.39|5049.39|5086.81|5048.81|10
1606554880000|2020-11-28 09:14:40|5086.68|5048.68|5087.24|5049.24|5087.27|5049.27|5086.68|5048.68|10
1606554890000|2020-11-28 09:14:50|5087.16|5049.16|5087.17|5049.17|5087.17|5049.17|5086.7|5048.7|8
1606554900000|2020-11-28 09:15:00|5087.15|5049.15|5086.65|5048.65|5087.15|5049.15|5086.65|5048.65|9
1606554910000|2020-11-28 09:15:10|5086.86|5048.86|5087.04|5049.04|5087.14|5049.14|5086.84|5048.84|10
1606554920000|2020-11-28 09:15:20|5087.27|5049.27|5088.16|5050.16|5088.16|5050.16|5087.27|5049.27|10
1606554930000|2020-11-28 09:15:30|5088.21|5050.21|5088.3|5050.3|5088.4|5050.4|5088.21|5050.21|10
1606554940000|2020-11-28 09:15:40|5088.25|5050.25|5088.04|5050.04|5088.25|5050.25|5087.92|5049.92|10
1606554950000|2020-11-28 09:15:50|5088.16|5050.16|5088.11|5050.11|5088.26|5050.26|5088.11|5050.11|9
1606554960000|2020-11-28 09:16:00|5088.08|5050.08|5087.42|5049.42|5088.09|5050.09|5087.42|5049.42|9
1606554970000|2020-11-28 09:16:10|5087.36|5049.36|5087.39|5049.39|5087.55|5049.55|5087.36|5049.36|10
1606554980000|2020-11-28 09:16:20|5087.38|5049.38|5087.78|5049.78|5087.78|5049.78|5087.26|5049.26|9
1606554990000|2020-11-28 09:16:30|5087.99|5049.99|5089.12|5051.12|5089.12|5051.12|5087.99|5049.99|9
1606555000000|2020-11-28 09:16:40|5089.5|5051.5|5089.99|5051.99|5089.99|5051.99|5089.5|5051.5|8
1606555010000|2020-11-28 09:16:50|5089.79|5051.79|5090.45|5052.45|5090.45|5052.45|5089.79|5051.79|8
1606555020000|2020-11-28 09:17:00|5090.55|5052.55|5091.89|5053.89|5091.9|5053.9|5090.41|5052.41|10
1606555030000|2020-11-28 09:17:10|5092.13|5054.13|5094.12|5056.12|5094.12|5056.12|5092.11|5054.11|9
1606555040000|2020-11-28 09:17:20|5094.37|5056.37|5095.03|5057.03|5095.03|5057.03|5094.37|5056.37|8
1606555050000|2020-11-28 09:17:30|5095.06|5057.06|5095.57|5057.57|5095.57|5057.57|5095.05|5057.05|9
1606555060000|2020-11-28 09:17:40|5095.52|5057.52|5095.44|5057.44|5095.74|5057.74|5095.38|5057.38|8
1606555070000|2020-11-28 09:17:50|5095.41|5057.41|5095.36|5057.36|5095.41|5057.41|5095.14|5057.14|9
1606555080000|2020-11-28 09:18:00|5095.28|5057.28|5094.91|5056.91|5095.39|5057.39|5094.72|5056.72|9
1606555090000|2020-11-28 09:18:10|5094.85|5056.85|5094.98|5056.98|5094.98|5056.98|5094.75|5056.75|10
1606555100000|2020-11-28 09:18:20|5095|5057|5094.79|5056.79|5095.14|5057.14|5094.79|5056.79|9
1606555110000|2020-11-28 09:18:30|5094.86|5056.86|5094.92|5056.92|5095|5057|5094.86|5056.86|7
1606555120000|2020-11-28 09:18:40|5094.8|5056.8|5095.1|5057.1|5095.12|5057.12|5094.75|5056.75|9
1606555130000|2020-11-28 09:18:50|5095.01|5057.01|5095.39|5057.39|5095.39|5057.39|5095.01|5057.01|8
1606555140000|2020-11-28 09:19:00|5095.41|5057.41|5095.87|5057.87|5095.99|5057.99|5095.41|5057.41|10
1606555150000|2020-11-28 09:19:10|5095.99|5057.99|5096.88|5058.88|5096.88|5058.88|5095.99|5057.99|10
1606555160000|2020-11-28 09:19:20|5096.86|5058.86|5097.4|5059.4|5097.4|5059.4|5096.86|5058.86|10
1606555170000|2020-11-28 09:19:30|5097.29|5059.29|5096.98|5058.98|5097.42|5059.42|5096.98|5058.98|9
1606555180000|2020-11-28 09:19:40|5097.09|5059.09|5097.12|5059.12|5097.18|5059.18|5097.01|5059.01|8
1606555190000|2020-11-28 09:19:50|5097.13|5059.13|5097.13|5059.13|5097.13|5059.13|5096.78|5058.78|9
1606555200000|2020-11-28 09:20:00|5097.16|5059.16|5096.73|5058.73|5097.16|5059.16|5096.73|5058.73|9
1606555210000|2020-11-28 09:20:10|5096.65|5058.65|5095.84|5057.84|5096.65|5058.65|5095.84|5057.84|8
1606555220000|2020-11-28 09:20:20|5095.79|5057.79|5095.36|5057.36|5095.79|5057.79|5095.3|5057.3|10
1606555230000|2020-11-28 09:20:30|5095.32|5057.32|5095.1|5057.1|5095.39|5057.39|5095.1|5057.1|10
1606555240000|2020-11-28 09:20:40|5094.85|5056.85|5095.85|5057.85|5095.85|5057.85|5094.77|5056.77|9
1606555250000|2020-11-28 09:20:50|5095.78|5057.78|5096.2|5058.2|5096.2|5058.2|5095.78|5057.78|9
1606555260000|2020-11-28 09:21:00|5096.23|5058.23|5096.19|5058.19|5096.3|5058.3|5096.14|5058.14|9
1606555270000|2020-11-28 09:21:10|5096.23|5058.23|5097.02|5059.02|5097.06|5059.06|5096.23|5058.23|10
1606555280000|2020-11-28 09:21:20|5096.83|5058.83|5096.94|5058.94|5097.1|5059.1|5096.75|5058.75|9
1606555290000|2020-11-28 09:21:30|5097.1|5059.1|5097.17|5059.17|5097.17|5059.17|5096.82|5058.82|7
1606555300000|2020-11-28 09:21:40|5097.31|5059.31|5099.4|5061.4|5099.4|5061.4|5097.31|5059.31|10
1606555310000|2020-11-28 09:21:50|5099.51|5061.51|5099.99|5061.99|5099.99|5061.99|5099.51|5061.51|9
1606555320000|2020-11-28 09:22:00|5100.1|5062.1|5100.64|5062.64|5100.64|5062.64|5100.1|5062.1|9
1606555330000|2020-11-28 09:22:10|5100.69|5062.69|5101.51|5063.51|5101.51|5063.51|5100.59|5062.59|10
1606555340000|2020-11-28 09:22:20|5101.5|5063.5|5102.64|5064.64|5102.64|5064.64|5101.5|5063.5|10
1606555350000|2020-11-28 09:22:30|5102.67|5064.67|5103.67|5065.67|5103.67|5065.67|5102.67|5064.67|10
1606555360000|2020-11-28 09:22:40|5103.86|5065.86|5104.69|5066.69|5104.69|5066.69|5103.81|5065.81|10
1606555370000|2020-11-28 09:22:50|5104.67|5066.67|5106.21|5068.21|5106.21|5068.21|5104.67|5066.67|10
1606555380000|2020-11-28 09:23:00|5106.38|5068.38|5106.36|5068.36|5106.57|5068.57|5106.29|5068.29|10
1606555390000|2020-11-28 09:23:10|5106.13|5068.13|5106.25|5068.25|5106.25|5068.25|5105.77|5067.77|10
1606555400000|2020-11-28 09:23:20|5106.46|5068.46|5106.68|5068.68|5106.75|5068.75|5106.39|5068.39|9
1606555410000|2020-11-28 09:23:30|5106.53|5068.53|5105.42|5067.42|5106.53|5068.53|5105.42|5067.42|10
1606555420000|2020-11-28 09:23:40|5105.01|5067.01|5103.67|5065.67|5105.01|5067.01|5103.67|5065.67|9
1606555430000|2020-11-28 09:23:50|5103.52|5065.52|5102.82|5064.82|5103.52|5065.52|5102.82|5064.82|10
1606555440000|2020-11-28 09:24:00|5102.65|5064.65|5102.27|5064.27|5102.83|5064.83|5102.21|5064.21|9
1606555450000|2020-11-28 09:24:10|5102.21|5064.21|5101.79|5063.79|5102.21|5064.21|5101.79|5063.79|9
1606555460000|2020-11-28 09:24:20|5101.73|5063.73|5101.41|5063.41|5102.04|5064.04|5101.36|5063.36|9
1606555470000|2020-11-28 09:24:30|5101.43|5063.43|5101.11|5063.11|5101.5|5063.5|5100.99|5062.99|10
1606555480000|2020-11-28 09:24:40|5100.97|5062.97|5100.53|5062.53|5101.15|5063.15|5100.53|5062.53|10
1606555490000|2020-11-28 09:24:50|5100.55|5062.55|5099.71|5061.71|5100.55|5062.55|5099.71|5061.71|10
1606555500000|2020-11-28 09:25:00|5099.76|5061.76|5099.53|5061.53|5099.76|5061.76|5099.43|5061.43|9
1606555510000|2020-11-28 09:25:10|5099.59|5061.59|5101.1|5063.1|5101.21|5063.21|5099.59|5061.59|10
1606555520000|2020-11-28 09:25:20|5101.12|5063.12|5100.63|5062.63|5101.12|5063.12|5100.32|5062.32|8
1606555530000|2020-11-28 09:25:30|5100.76|5062.76|5101.02|5063.02|5101.05|5063.05|5100.63|5062.63|10
1606555540000|2020-11-28 09:25:40|5100.95|5062.95|5100.54|5062.54|5101.1|5063.1|5100.53|5062.53|8
1606555550000|2020-11-28 09:25:50|5100.01|5062.01|5099.51|5061.51|5100.04|5062.04|5099.5|5061.5|10
1606555560000|2020-11-28 09:26:00|5099.53|5061.53|5099.61|5061.61|5099.75|5061.75|5099.53|5061.53|9
1606555570000|2020-11-28 09:26:10|5099.34|5061.34|5099|5061|5099.34|5061.34|5098.99|5060.99|10
1606555580000|2020-11-28 09:26:20|5098.85|5060.85|5098.79|5060.79|5098.94|5060.94|5098.79|5060.79|9
1606555590000|2020-11-28 09:26:30|5098.9|5060.9|5099.37|5061.37|5099.37|5061.37|5098.9|5060.9|10
1606555600000|2020-11-28 09:26:40|5099.62|5061.62|5101.92|5063.92|5101.92|5063.92|5099.62|5061.62|10
1606555610000|2020-11-28 09:26:50|5101.85|5063.85|5103.36|5065.36|5103.36|5065.36|5101.85|5063.85|10
1606555620000|2020-11-28 09:27:00|5103.5|5065.5|5104|5066|5104|5066|5103.5|5065.5|10
1606555630000|2020-11-28 09:27:10|5103.97|5065.97|5105.16|5067.16|5105.16|5067.16|5103.97|5065.97|10
1606555640000|2020-11-28 09:27:20|5105.28|5067.28|5105.38|5067.38|5105.38|5067.38|5105.2|5067.2|7
1606555650000|2020-11-28 09:27:30|5105.29|5067.29|5104.08|5066.08|5105.29|5067.29|5104.04|5066.04|10
1606555660000|2020-11-28 09:27:40|5104.05|5066.05|5104.35|5066.35|5104.35|5066.35|5104.05|5066.05|7
1606555670000|2020-11-28 09:27:50|5104.4|5066.4|5104.65|5066.65|5104.65|5066.65|5104.4|5066.4|9
1606555680000|2020-11-28 09:28:00|5104.66|5066.66|5104.73|5066.73|5104.73|5066.73|5104.55|5066.55|8
1606555690000|2020-11-28 09:28:10|5104.89|5066.89|5104.96|5066.96|5105.23|5067.23|5104.71|5066.71|10
1606555700000|2020-11-28 09:28:20|5104.92|5066.92|5105.01|5067.01|5105.01|5067.01|5104.72|5066.72|9
1606555710000|2020-11-28 09:28:30|5105.12|5067.12|5106.18|5068.18|5106.18|5068.18|5105.02|5067.02|10
1606555720000|2020-11-28 09:28:40|5106.24|5068.24|5106.66|5068.66|5106.95|5068.95|5106.24|5068.24|9
1606555730000|2020-11-28 09:28:50|5106.68|5068.68|5106.67|5068.67|5106.9|5068.9|5106.46|5068.46|10
1606555740000|2020-11-28 09:29:00|5106.72|5068.72|5106.79|5068.79|5106.85|5068.85|5106.72|5068.72|9
1606555750000|2020-11-28 09:29:10|5106.67|5068.67|5106.7|5068.7|5106.7|5068.7|5106.39|5068.39|10
1606555760000|2020-11-28 09:29:20|5106.38|5068.38|5106.52|5068.52|5106.62|5068.62|5106.22|5068.22|10
1606555770000|2020-11-28 09:29:30|5106.63|5068.63|5108.05|5070.05|5108.05|5070.05|5106.63|5068.63|9
1606555780000|2020-11-28 09:29:40|5108.36|5070.36|5110.79|5072.79|5110.99|5072.99|5108.36|5070.36|10
1606555790000|2020-11-28 09:29:50|5111.16|5073.16|5112.02|5074.02|5112.21|5074.21|5111.16|5073.16|9
1606555800000|2020-11-28 09:30:00|5112.06|5074.06|5111.85|5073.85|5112.19|5074.19|5111.81|5073.81|10
1606555810000|2020-11-28 09:30:10|5111.82|5073.82|5112.32|5074.32|5112.32|5074.32|5111.82|5073.82|9
1606555820000|2020-11-28 09:30:20|5112.33|5074.33|5111.16|5073.16|5112.33|5074.33|5111.16|5073.16|10
1606555830000|2020-11-28 09:30:30|5111.08|5073.08|5110.92|5072.92|5111.08|5073.08|5110.88|5072.88|10
1606555840000|2020-11-28 09:30:40|5110.9|5072.9|5111.55|5073.55|5111.58|5073.58|5110.9|5072.9|9
1606555850000|2020-11-28 09:30:50|5111.73|5073.73|5111.79|5073.79|5112.07|5074.07|5111.73|5073.73|9
1606555860000|2020-11-28 09:31:00|5111.67|5073.67|5111.12|5073.12|5111.67|5073.67|5111.12|5073.12|9
1606555870000|2020-11-28 09:31:10|5111.15|5073.15|5111.31|5073.31|5111.44|5073.44|5111.15|5073.15|9
1606555880000|2020-11-28 09:31:20|5111.11|5073.11|5111.19|5073.19|5111.19|5073.19|5111.01|5073.01|9
1606555890000|2020-11-28 09:31:30|5111.26|5073.26|5111.65|5073.65|5111.65|5073.65|5111.26|5073.26|8
1606555900000|2020-11-28 09:31:40|5111.73|5073.73|5111.84|5073.84|5111.9|5073.9|5111.68|5073.68|8
1606555910000|2020-11-28 09:31:50|5111.93|5073.93|5111.41|5073.41|5111.93|5073.93|5111.41|5073.41|7
1606555920000|2020-11-28 09:32:00|5111.49|5073.49|5111.94|5073.94|5111.94|5073.94|5111.49|5073.49|10
1606555930000|2020-11-28 09:32:10|5111.98|5073.98|5112.66|5074.66|5112.66|5074.66|5111.98|5073.98|8
1606555940000|2020-11-28 09:32:20|5112.63|5074.63|5112.56|5074.56|5112.68|5074.68|5112.56|5074.56|9
1606555950000|2020-11-28 09:32:30|5112.6|5074.6|5113.06|5075.06|5113.06|5075.06|5112.6|5074.6|10
1606555960000|2020-11-28 09:32:40|5113.02|5075.02|5113.16|5075.16|5113.16|5075.16|5112.94|5074.94|10
1606555970000|2020-11-28 09:32:50|5113.19|5075.19|5113.02|5075.02|5113.48|5075.48|5113.02|5075.02|9
1606555980000|2020-11-28 09:33:00|5113.05|5075.05|5113.05|5075.05|5113.24|5075.24|5112.97|5074.97|9
1606555990000|2020-11-28 09:33:10|5113.06|5075.06|5113.08|5075.08|5113.11|5075.11|5112.94|5074.94|10
1606556000000|2020-11-28 09:33:20|5113.09|5075.09|5112.88|5074.88|5113.1|5075.1|5112.82|5074.82|9
1606556010000|2020-11-28 09:33:30|5112.64|5074.64|5112.35|5074.35|5112.65|5074.65|5112.35|5074.35|10
1606556020000|2020-11-28 09:33:40|5112.33|5074.33|5112.09|5074.09|5112.36|5074.36|5112.02|5074.02|9
1606556030000|2020-11-28 09:33:50|5111.93|5073.93|5111.52|5073.52|5111.99|5073.99|5111.52|5073.52|8
1606556040000|2020-11-28 09:34:00|5111.46|5073.46|5110.06|5072.06|5111.46|5073.46|5110.06|5072.06|10
1606556050000|2020-11-28 09:34:10|5109.78|5071.78|5109.14|5071.14|5109.78|5071.78|5108.76|5070.76|9
1606556060000|2020-11-28 09:34:20|5109.02|5071.02|5107.72|5069.72|5109.02|5071.02|5107.72|5069.72|10
1606556070000|2020-11-28 09:34:30|5107.44|5069.44|5105.28|5067.28|5107.44|5069.44|5105.28|5067.28|10
1606556080000|2020-11-28 09:34:40|5105.4|5067.4|5105.03|5067.03|5105.4|5067.4|5104.92|5066.92|10
1606556090000|2020-11-28 09:34:50|5105|5067|5104.19|5066.19|5105|5067|5104.19|5066.19|10
1606556100000|2020-11-28 09:35:00|5103.96|5065.96|5103.86|5065.86|5104.07|5066.07|5103.85|5065.85|10
1606556110000|2020-11-28 09:35:10|5104.06|5066.06|5105.03|5067.03|5105.04|5067.04|5104.06|5066.06|10
1606556120000|2020-11-28 09:35:20|5105.27|5067.27|5105.46|5067.46|5105.64|5067.64|5105.27|5067.27|9
1606556130000|2020-11-28 09:35:30|5105.34|5067.34|5104.25|5066.25|5105.36|5067.36|5104.25|5066.25|10
1606556140000|2020-11-28 09:35:40|5103.95|5065.95|5104.02|5066.02|5104.02|5066.02|5103.63|5065.63|10
1606556150000|2020-11-28 09:35:50|5104.11|5066.11|5104.71|5066.71|5104.71|5066.71|5104.11|5066.11|10
1606556160000|2020-11-28 09:36:00|5104.78|5066.78|5104.24|5066.24|5104.78|5066.78|5104.2|5066.2|9
1606556170000|2020-11-28 09:36:10|5104.34|5066.34|5104.11|5066.11|5104.37|5066.37|5103.89|5065.89|10
1606556180000|2020-11-28 09:36:20|5104.14|5066.14|5103.91|5065.91|5104.17|5066.17|5103.9|5065.9|10
1606556190000|2020-11-28 09:36:30|5103.94|5065.94|5104.3|5066.3|5104.3|5066.3|5103.82|5065.82|10
1606556200000|2020-11-28 09:36:40|5104.32|5066.32|5104.37|5066.37|5104.6|5066.6|5104.29|5066.29|10
1606556210000|2020-11-28 09:36:50|5104.39|5066.39|5104.22|5066.22|5104.39|5066.39|5104.2|5066.2|7
1606556220000|2020-11-28 09:37:00|5104.15|5066.15|5104.22|5066.22|5104.22|5066.22|5104.11|5066.11|8
1606556230000|2020-11-28 09:37:10|5104.37|5066.37|5105.05|5067.05|5105.05|5067.05|5104.37|5066.37|9
1606556240000|2020-11-28 09:37:20|5105.34|5067.34|5106.55|5068.55|5106.55|5068.55|5105.34|5067.34|8
1606556250000|2020-11-28 09:37:30|5106.47|5068.47|5107.67|5069.67|5107.67|5069.67|5106.47|5068.47|9
1606556260000|2020-11-28 09:37:40|5107.72|5069.72|5108.12|5070.12|5108.15|5070.15|5107.69|5069.69|9
1606556270000|2020-11-28 09:37:50|5108.13|5070.13|5109.29|5071.29|5109.29|5071.29|5108.13|5070.13|8
1606556280000|2020-11-28 09:38:00|5109.45|5071.45|5110.03|5072.03|5110.04|5072.04|5109.45|5071.45|9
1606556290000|2020-11-28 09:38:10|5110.07|5072.07|5110.37|5072.37|5110.5|5072.5|5110.07|5072.07|10
1606556300000|2020-11-28 09:38:20|5110.51|5072.51|5111.05|5073.05|5111.14|5073.14|5110.32|5072.32|9
1606556310000|2020-11-28 09:38:30|5111.11|5073.11|5109.36|5071.36|5111.11|5073.11|5109.36|5071.36|10
1606556320000|2020-11-28 09:38:40|5109.34|5071.34|5108.68|5070.68|5109.34|5071.34|5108.68|5070.68|9
1606556330000|2020-11-28 09:38:50|5108.7|5070.7|5108.62|5070.62|5108.7|5070.7|5108.15|5070.15|9
1606556340000|2020-11-28 09:39:00|5107.9|5069.9|5107.1|5069.1|5107.9|5069.9|5107.1|5069.1|10
1606556350000|2020-11-28 09:39:10|5107.09|5069.09|5105.91|5067.91|5107.09|5069.09|5105.76|5067.76|10
1606556360000|2020-11-28 09:39:20|5105.85|5067.85|5105.7|5067.7|5105.93|5067.93|5105.7|5067.7|9
1606556370000|2020-11-28 09:39:30|5105.55|5067.55|5105.2|5067.2|5105.55|5067.55|5105.2|5067.2|9
1606556380000|2020-11-28 09:39:40|5105.01|5067.01|5104.6|5066.6|5105.02|5067.02|5104.55|5066.55|10
1606556390000|2020-11-28 09:39:50|5104.51|5066.51|5104.78|5066.78|5104.9|5066.9|5104.51|5066.51|9
1606556400000|2020-11-28 09:40:00|5104.75|5066.75|5105.13|5067.13|5105.13|5067.13|5104.7|5066.7|10
1606556410000|2020-11-28 09:40:10|5105.14|5067.14|5105.19|5067.19|5105.27|5067.27|5105.14|5067.14|9
1606556420000|2020-11-28 09:40:20|5105.16|5067.16|5105.11|5067.11|5105.16|5067.16|5105|5067|10
1606556430000|2020-11-28 09:40:30|5105.1|5067.1|5105.29|5067.29|5105.29|5067.29|5105.1|5067.1|9
1606556440000|2020-11-28 09:40:40|5105.25|5067.25|5104.84|5066.84|5105.25|5067.25|5104.84|5066.84|10
1606556450000|2020-11-28 09:40:50|5104.88|5066.88|5104.98|5066.98|5105.04|5067.04|5104.81|5066.81|8
1606556460000|2020-11-28 09:41:00|5104.77|5066.77|5104.61|5066.61|5104.78|5066.78|5104.61|5066.61|9
1606556470000|2020-11-28 09:41:10|5104.55|5066.55|5103.03|5065.03|5104.55|5066.55|5103.03|5065.03|10
1606556480000|2020-11-28 09:41:20|5103.07|5065.07|5102.73|5064.73|5103.15|5065.15|5102.73|5064.73|10
1606556490000|2020-11-28 09:41:30|5102.8|5064.8|5102.56|5064.56|5102.98|5064.98|5102.55|5064.55|9
1606556500000|2020-11-28 09:41:40|5102.68|5064.68|5102.87|5064.87|5102.87|5064.87|5102.68|5064.68|7
1606556510000|2020-11-28 09:41:50|5102.76|5064.76|5103.51|5065.51|5103.52|5065.52|5102.76|5064.76|10
1606556520000|2020-11-28 09:42:00|5103.73|5065.73|5104.23|5066.23|5104.49|5066.49|5103.73|5065.73|10
1606556530000|2020-11-28 09:42:10|5104.25|5066.25|5104.84|5066.84|5104.93|5066.93|5104.25|5066.25|10
1606556540000|2020-11-28 09:42:20|5104.88|5066.88|5105.34|5067.34|5105.38|5067.38|5104.88|5066.88|9
1606556550000|2020-11-28 09:42:30|5105.33|5067.33|5105.96|5067.96|5105.96|5067.96|5105.33|5067.33|10
1606556560000|2020-11-28 09:42:40|5106.03|5068.03|5107.48|5069.48|5107.48|5069.48|5106.03|5068.03|10
1606556570000|2020-11-28 09:42:50|5107.63|5069.63|5109.53|5071.53|5109.53|5071.53|5107.63|5069.63|10
1606556580000|2020-11-28 09:43:00|5109.77|5071.77|5112.24|5074.24|5112.24|5074.24|5109.77|5071.77|10
1606556590000|2020-11-28 09:43:10|5112.57|5074.57|5113.67|5075.67|5113.67|5075.67|5112.36|5074.36|10
1606556600000|2020-11-28 09:43:20|5113.72|5075.72|5113.81|5075.81|5113.87|5075.87|5113.72|5075.72|9
1606556610000|2020-11-28 09:43:30|5113.83|5075.83|5114.74|5076.74|5114.74|5076.74|5113.67|5075.67|9
1606556620000|2020-11-28 09:43:40|5114.83|5076.83|5115.14|5077.14|5115.37|5077.37|5114.74|5076.74|10
1606556630000|2020-11-28 09:43:50|5115.26|5077.26|5115.03|5077.03|5115.33|5077.33|5115.03|5077.03|10
1606556640000|2020-11-28 09:44:00|5115.22|5077.22|5115.66|5077.66|5115.8|5077.8|5115.22|5077.22|9
1606556650000|2020-11-28 09:44:10|5115.75|5077.75|5114.78|5076.78|5115.77|5077.77|5114.78|5076.78|10
1606556660000|2020-11-28 09:44:20|5114.86|5076.86|5114.54|5076.54|5114.92|5076.92|5114.54|5076.54|9
1606556670000|2020-11-28 09:44:30|5114.44|5076.44|5114.01|5076.01|5114.46|5076.46|5113.94|5075.94|10
1606556680000|2020-11-28 09:44:40|5114.21|5076.21|5113.2|5075.2|5114.21|5076.21|5113.2|5075.2|9
1606556690000|2020-11-28 09:44:50|5112.98|5074.98|5112.71|5074.71|5113.24|5075.24|5112.71|5074.71|10
1606556700000|2020-11-28 09:45:00|5112.7|5074.7|5111.71|5073.71|5112.7|5074.7|5111.61|5073.61|10
1606556710000|2020-11-28 09:45:10|5111.58|5073.58|5111.22|5073.22|5111.58|5073.58|5111.06|5073.06|10
1606556720000|2020-11-28 09:45:20|5111.06|5073.06|5110.47|5072.47|5111.17|5073.17|5110.47|5072.47|9
1606556730000|2020-11-28 09:45:30|5110.41|5072.41|5110.54|5072.54|5110.57|5072.57|5110.23|5072.23|10
1606556740000|2020-11-28 09:45:40|5110.3|5072.3|5109.95|5071.95|5110.3|5072.3|5109.95|5071.95|9
1606556750000|2020-11-28 09:45:50|5109.93|5071.93|5109.87|5071.87|5109.93|5071.93|5109.76|5071.76|9
1606556760000|2020-11-28 09:46:00|5109.8|5071.8|5109.57|5071.57|5109.8|5071.8|5109.53|5071.53|7
1606556770000|2020-11-28 09:46:10|5109.55|5071.55|5109.65|5071.65|5109.67|5071.67|5109.39|5071.39|9
1606556780000|2020-11-28 09:46:20|5109.82|5071.82|5110.41|5072.41|5110.42|5072.42|5109.82|5071.82|10
1606556790000|2020-11-28 09:46:30|5110.35|5072.35|5111.07|5073.07|5111.07|5073.07|5110.35|5072.35|10
1606556800000|2020-11-28 09:46:40|5111.31|5073.31|5112.32|5074.32|5112.32|5074.32|5111.31|5073.31|10
1606556810000|2020-11-28 09:46:50|5112.35|5074.35|5112.65|5074.65|5112.74|5074.74|5112.35|5074.35|10
1606556820000|2020-11-28 09:47:00|5112.72|5074.72|5113.17|5075.17|5113.17|5075.17|5112.46|5074.46|10
1606556830000|2020-11-28 09:47:10|5113.16|5075.16|5112.87|5074.87|5113.16|5075.16|5112.82|5074.82|10
1606556840000|2020-11-28 09:47:20|5112.92|5074.92|5113.6|5075.6|5113.6|5075.6|5112.92|5074.92|7
1606556850000|2020-11-28 09:47:30|5113.7|5075.7|5115.19|5077.19|5115.19|5077.19|5113.7|5075.7|9
1606556860000|2020-11-28 09:47:40|5115.4|5077.4|5117.07|5079.07|5117.07|5079.07|5115.4|5077.4|10
1606556870000|2020-11-28 09:47:50|5116.9|5078.9|5116.57|5078.57|5117.08|5079.08|5116.57|5078.57|9
1606556880000|2020-11-28 09:48:00|5116.51|5078.51|5116.69|5078.69|5116.69|5078.69|5116.51|5078.51|8
1606556890000|2020-11-28 09:48:10|5116.72|5078.72|5116.39|5078.39|5116.72|5078.72|5116.3|5078.3|10
1606556900000|2020-11-28 09:48:20|5116.36|5078.36|5115.71|5077.71|5116.47|5078.47|5115.71|5077.71|8
1606556910000|2020-11-28 09:48:30|5115.56|5077.56|5114.96|5076.96|5115.56|5077.56|5114.96|5076.96|10
1606556920000|2020-11-28 09:48:40|5115.07|5077.07|5114.21|5076.21|5115.2|5077.2|5114.21|5076.21|8
1606556930000|2020-11-28 09:48:50|5114.09|5076.09|5112.01|5074.01|5114.09|5076.09|5112.01|5074.01|9
1606556940000|2020-11-28 09:49:00|5111.93|5073.93|5111.32|5073.32|5111.93|5073.93|5111.21|5073.21|8
1606556950000|2020-11-28 09:49:10|5111.06|5073.06|5111.04|5073.04|5111.16|5073.16|5111.04|5073.04|8
1606556960000|2020-11-28 09:49:20|5111.01|5073.01|5111.74|5073.74|5111.74|5073.74|5111.01|5073.01|9
1606556970000|2020-11-28 09:49:30|5111.56|5073.56|5111.88|5073.88|5111.88|5073.88|5111.56|5073.56|9
1606556980000|2020-11-28 09:49:40|5111.86|5073.86|5111.91|5073.91|5111.91|5073.91|5111.69|5073.69|9
1606556990000|2020-11-28 09:49:50|5112.04|5074.04|5110.94|5072.94|5112.04|5074.04|5110.92|5072.92|10
1606557000000|2020-11-28 09:50:00|5110.89|5072.89|5109.88|5071.88|5110.89|5072.89|5109.88|5071.88|10
1606557010000|2020-11-28 09:50:10|5109.49|5071.49|5108.89|5070.89|5109.49|5071.49|5108.89|5070.89|10
1606557020000|2020-11-28 09:50:20|5108.96|5070.96|5108.66|5070.66|5109.1|5071.1|5108.59|5070.59|9
1606557030000|2020-11-28 09:50:30|5108.56|5070.56|5108.99|5070.99|5108.99|5070.99|5108.56|5070.56|9
1606557040000|2020-11-28 09:50:40|5108.94|5070.94|5108.66|5070.66|5108.94|5070.94|5108.66|5070.66|8
1606557050000|2020-11-28 09:50:50|5108.65|5070.65|5107.78|5069.78|5108.65|5070.65|5107.78|5069.78|9
1606557060000|2020-11-28 09:51:00|5107.76|5069.76|5107.15|5069.15|5107.76|5069.76|5107.1|5069.1|8
1606557070000|2020-11-28 09:51:10|5107.34|5069.34|5108.02|5070.02|5108.04|5070.04|5107.34|5069.34|10
1606557080000|2020-11-28 09:51:20|5108.24|5070.24|5109.12|5071.12|5109.12|5071.12|5108.24|5070.24|9
1606557090000|2020-11-28 09:51:30|5109.23|5071.23|5109.78|5071.78|5109.78|5071.78|5109.05|5071.05|10
1606557100000|2020-11-28 09:51:40|5109.97|5071.97|5110.6|5072.6|5110.6|5072.6|5109.97|5071.97|10
1606557110000|2020-11-28 09:51:50|5110.62|5072.62|5110.26|5072.26|5110.62|5072.62|5110.15|5072.15|10
1606557120000|2020-11-28 09:52:00|5110.3|5072.3|5110.77|5072.77|5110.77|5072.77|5110.3|5072.3|8
1606557130000|2020-11-28 09:52:10|5110.76|5072.76|5110.77|5072.77|5110.82|5072.82|5110.71|5072.71|8
1606557140000|2020-11-28 09:52:20|5110.75|5072.75|5110.47|5072.47|5110.75|5072.75|5110.47|5072.47|7
1606557150000|2020-11-28 09:52:30|5110.49|5072.49|5110.88|5072.88|5110.94|5072.94|5110.44|5072.44|9
1606557160000|2020-11-28 09:52:40|5110.95|5072.95|5110.89|5072.89|5111.07|5073.07|5110.81|5072.81|10
1606557170000|2020-11-28 09:52:50|5110.94|5072.94|5111.28|5073.28|5111.28|5073.28|5110.86|5072.86|9
1606557180000|2020-11-28 09:53:00|5111.23|5073.23|5111.67|5073.67|5111.78|5073.78|5111.23|5073.23|9
1606557190000|2020-11-28 09:53:10|5111.71|5073.71|5111.72|5073.72|5111.93|5073.93|5111.71|5073.71|8
1606557200000|2020-11-28 09:53:20|5111.71|5073.71|5111.77|5073.77|5111.77|5073.77|5111.61|5073.61|8
1606557210000|2020-11-28 09:53:30|5111.78|5073.78|5112.18|5074.18|5112.18|5074.18|5111.78|5073.78|10
1606557220000|2020-11-28 09:53:40|5112.23|5074.23|5112.38|5074.38|5112.38|5074.38|5112.23|5074.23|10
1606557230000|2020-11-28 09:53:50|5112.42|5074.42|5112.27|5074.27|5112.51|5074.51|5112.26|5074.26|9
1606557240000|2020-11-28 09:54:00|5112.29|5074.29|5111.95|5073.95|5112.37|5074.37|5111.77|5073.77|9
1606557250000|2020-11-28 09:54:10|5112|5074|5112.24|5074.24|5112.24|5074.24|5111.94|5073.94|8
1606557260000|2020-11-28 09:54:20|5112.35|5074.35|5112.23|5074.23|5112.35|5074.35|5112.23|5074.23|8
1606557270000|2020-11-28 09:54:30|5112.25|5074.25|5112.29|5074.29|5112.34|5074.34|5112.25|5074.25|9
1606557280000|2020-11-28 09:54:40|5112.3|5074.3|5112.29|5074.29|5112.47|5074.47|5112.27|5074.27|10
1606557290000|2020-11-28 09:54:50|5112.24|5074.24|5112.2|5074.2|5112.24|5074.24|5112.04|5074.04|10
1606557300000|2020-11-28 09:55:00|5112.14|5074.14|5112.07|5074.07|5112.27|5074.27|5112.07|5074.07|8
1606557310000|2020-11-28 09:55:10|5112.08|5074.08|5112.18|5074.18|5112.18|5074.18|5112.02|5074.02|10
1606557320000|2020-11-28 09:55:20|5112.19|5074.19|5112.49|5074.49|5112.49|5074.49|5112.19|5074.19|10
1606557330000|2020-11-28 09:55:30|5112.48|5074.48|5111.69|5073.69|5112.48|5074.48|5111.69|5073.69|8
1606557340000|2020-11-28 09:55:40|5111.63|5073.63|5111.34|5073.34|5111.63|5073.63|5111.34|5073.34|9
1606557350000|2020-11-28 09:55:50|5111.32|5073.32|5111.17|5073.17|5111.32|5073.32|5110.99|5072.99|8
1606557360000|2020-11-28 09:56:00|5111.13|5073.13|5110.96|5072.96|5111.32|5073.32|5110.96|5072.96|10
1606557370000|2020-11-28 09:56:10|5110.98|5072.98|5110.97|5072.97|5111.06|5073.06|5110.95|5072.95|9
1606557380000|2020-11-28 09:56:20|5110.75|5072.75|5110.34|5072.34|5110.75|5072.75|5110.34|5072.34|10
1606557390000|2020-11-28 09:56:30|5110.35|5072.35|5109.44|5071.44|5110.35|5072.35|5109.44|5071.44|10
1606557400000|2020-11-28 09:56:40|5109.33|5071.33|5108.34|5070.34|5109.33|5071.33|5108.34|5070.34|9
1606557410000|2020-11-28 09:56:50|5108.46|5070.46|5107.77|5069.77|5108.52|5070.52|5107.77|5069.77|9
1606557420000|2020-11-28 09:57:00|5107.75|5069.75|5106.37|5068.37|5107.75|5069.75|5106.37|5068.37|9
1606557430000|2020-11-28 09:57:10|5106.35|5068.35|5106.08|5068.08|5106.61|5068.61|5106.08|5068.08|9
1606557440000|2020-11-28 09:57:20|5106.11|5068.11|5105.2|5067.2|5106.17|5068.17|5105.2|5067.2|10
1606557450000|2020-11-28 09:57:30|5105.26|5067.26|5104.28|5066.28|5105.26|5067.26|5104.28|5066.28|10
1606557460000|2020-11-28 09:57:40|5104.26|5066.26|5103.8|5065.8|5104.26|5066.26|5103.53|5065.53|9
1606557470000|2020-11-28 09:57:50|5103.78|5065.78|5103.42|5065.42|5104.03|5066.03|5103.35|5065.35|9
1606557480000|2020-11-28 09:58:00|5103.39|5065.39|5103.9|5065.9|5103.9|5065.9|5103.39|5065.39|9
1606557490000|2020-11-28 09:58:10|5103.93|5065.93|5103.18|5065.18|5103.93|5065.93|5103.18|5065.18|8
1606557500000|2020-11-28 09:58:20|5103|5065|5102.43|5064.43|5103|5065|5102.43|5064.43|8
1606557510000|2020-11-28 09:58:30|5102.5|5064.5|5102.14|5064.14|5102.53|5064.53|5101.98|5063.98|10
1606557520000|2020-11-28 09:58:40|5102.06|5064.06|5101.53|5063.53|5102.21|5064.21|5101.53|5063.53|10
1606557530000|2020-11-28 09:58:50|5101.65|5063.65|5101.22|5063.22|5101.65|5063.65|5101.22|5063.22|8
1606557540000|2020-11-28 09:59:00|5100.63|5062.63|5098.88|5060.88|5100.63|5062.63|5098.88|5060.88|10
1606557550000|2020-11-28 09:59:10|5098.45|5060.45|5098.4|5060.4|5098.5|5060.5|5098.06|5060.06|10
1606557560000|2020-11-28 09:59:20|5098.48|5060.48|5099.36|5061.36|5099.4|5061.4|5098.48|5060.48|10
1606557570000|2020-11-28 09:59:30|5099.34|5061.34|5099.6|5061.6|5099.68|5061.68|5099.34|5061.34|8
1606557580000|2020-11-28 09:59:40|5099.61|5061.61|5099.56|5061.56|5099.61|5061.61|5099.48|5061.48|8
1606557590000|2020-11-28 09:59:50|5099.61|5061.61|5100.4|5062.4|5100.4|5062.4|5099.61|5061.61|10
1606557600000|2020-11-28 10:00:00|5100.49|5062.49|5102.96|5064.96|5102.96|5064.96|5100.49|5062.49|10
1606557610000|2020-11-28 10:00:10|5103.08|5065.08|5103.38|5065.38|5103.55|5065.55|5102.95|5064.95|10
1606557620000|2020-11-28 10:00:20|5103.24|5065.24|5102.92|5064.92|5103.24|5065.24|5102.71|5064.71|9
1606557630000|2020-11-28 10:00:30|5102.83|5064.83|5104.17|5066.17|5104.17|5066.17|5102.74|5064.74|10
1606557640000|2020-11-28 10:00:40|5103.95|5065.95|5103.86|5065.86|5104.28|5066.28|5103.84|5065.84|10
1606557650000|2020-11-28 10:00:50|5103.97|5065.97|5104.45|5066.45|5104.71|5066.71|5103.97|5065.97|9
1606557660000|2020-11-28 10:01:00|5104.51|5066.51|5104.43|5066.43|5104.98|5066.98|5104.37|5066.37|9
1606557670000|2020-11-28 10:01:10|5104.21|5066.21|5104.27|5066.27|5104.39|5066.39|5104.2|5066.2|9
1606557680000|2020-11-28 10:01:20|5104.22|5066.22|5104.6|5066.6|5104.6|5066.6|5104.22|5066.22|9
1606557690000|2020-11-28 10:01:30|5104.45|5066.45|5104.2|5066.2|5104.45|5066.45|5104.02|5066.02|10
1606557700000|2020-11-28 10:01:40|5104.17|5066.17|5103.91|5065.91|5104.17|5066.17|5103.83|5065.83|7
1606557710000|2020-11-28 10:01:50|5103.82|5065.82|5103.84|5065.84|5103.84|5065.84|5103.62|5065.62|9
1606557720000|2020-11-28 10:02:00|5103.78|5065.78|5103.41|5065.41|5103.87|5065.87|5103.22|5065.22|8
1606557730000|2020-11-28 10:02:10|5103.4|5065.4|5102.63|5064.63|5103.44|5065.44|5102.55|5064.55|10
1606557740000|2020-11-28 10:02:20|5102.38|5064.38|5101.67|5063.67|5102.38|5064.38|5101.56|5063.56|10
1606557750000|2020-11-28 10:02:30|5101.62|5063.62|5101.2|5063.2|5101.62|5063.62|5101.14|5063.14|8
1606557760000|2020-11-28 10:02:40|5101.23|5063.23|5097.94|5059.94|5101.23|5063.23|5097.94|5059.94|10
1606557770000|2020-11-28 10:02:50|5097.35|5059.35|5096.34|5058.34|5097.35|5059.35|5096.26|5058.26|9
1606557780000|2020-11-28 10:03:00|5096.22|5058.22|5096.91|5058.91|5096.91|5058.91|5096|5058|10
1606557790000|2020-11-28 10:03:10|5096.98|5058.98|5097.32|5059.32|5097.56|5059.56|5096.98|5058.98|9
1606557800000|2020-11-28 10:03:20|5097.64|5059.64|5098.05|5060.05|5098.05|5060.05|5097.53|5059.53|10
1606557810000|2020-11-28 10:03:30|5097.89|5059.89|5097.98|5059.98|5098.12|5060.12|5097.86|5059.86|10
1606557820000|2020-11-28 10:03:40|5098.02|5060.02|5097.74|5059.74|5098.02|5060.02|5097.58|5059.58|10
1606557830000|2020-11-28 10:03:50|5097.84|5059.84|5099.19|5061.19|5099.19|5061.19|5097.84|5059.84|10
1606557840000|2020-11-28 10:04:00|5099.13|5061.13|5100.42|5062.42|5100.52|5062.52|5098.97|5060.97|10
1606557850000|2020-11-28 10:04:10|5100.62|5062.62|5101.29|5063.29|5101.29|5063.29|5100.6|5062.6|9
1606557860000|2020-11-28 10:04:20|5101.54|5063.54|5101.42|5063.42|5101.64|5063.64|5101.27|5063.27|10
1606557870000|2020-11-28 10:04:30|5101.47|5063.47|5101.85|5063.85|5101.85|5063.85|5101.47|5063.47|9
1606557880000|2020-11-28 10:04:40|5101.88|5063.88|5102.24|5064.24|5102.24|5064.24|5101.75|5063.75|10
1606557890000|2020-11-28 10:04:50|5102.32|5064.32|5102.73|5064.73|5102.76|5064.76|5102.3|5064.3|10
1606557900000|2020-11-28 10:05:00|5102.74|5064.74|5103.03|5065.03|5103.03|5065.03|5102.74|5064.74|10
1606557910000|2020-11-28 10:05:10|5103.08|5065.08|5103.24|5065.24|5103.38|5065.38|5103.08|5065.08|10
1606557920000|2020-11-28 10:05:20|5103.29|5065.29|5104.14|5066.14|5104.14|5066.14|5103.29|5065.29|9
1606557930000|2020-11-28 10:05:30|5104.03|5066.03|5106.72|5068.72|5106.72|5068.72|5104|5066|9
1606557940000|2020-11-28 10:05:40|5107.06|5069.06|5108.39|5070.39|5108.39|5070.39|5107.06|5069.06|10
1606557950000|2020-11-28 10:05:50|5108.49|5070.49|5109.37|5071.37|5109.37|5071.37|5108.49|5070.49|10
1606557960000|2020-11-28 10:06:00|5109.71|5071.71|5109.93|5071.93|5109.93|5071.93|5109.71|5071.71|7
1606557970000|2020-11-28 10:06:10|5109.91|5071.91|5110.28|5072.28|5110.33|5072.33|5109.84|5071.84|10
1606557980000|2020-11-28 10:06:20|5110.35|5072.35|5111.01|5073.01|5111.01|5073.01|5110.35|5072.35|9
1606557990000|2020-11-28 10:06:30|5111.13|5073.13|5112.08|5074.08|5112.08|5074.08|5111.13|5073.13|10
1606558000000|2020-11-28 10:06:40|5112.15|5074.15|5112.55|5074.55|5112.55|5074.55|5112.08|5074.08|10
1606558010000|2020-11-28 10:06:50|5112.64|5074.64|5112.69|5074.69|5112.91|5074.91|5112.64|5074.64|9
1606558020000|2020-11-28 10:07:00|5112.71|5074.71|5113.19|5075.19|5113.19|5075.19|5112.71|5074.71|10
1606558030000|2020-11-28 10:07:10|5113.21|5075.21|5114.26|5076.26|5114.26|5076.26|5113.21|5075.21|10
1606558040000|2020-11-28 10:07:20|5114.35|5076.35|5114.78|5076.78|5114.78|5076.78|5114.35|5076.35|10
1606558050000|2020-11-28 10:07:30|5114.82|5076.82|5115.22|5077.22|5115.22|5077.22|5114.68|5076.68|9
1606558060000|2020-11-28 10:07:40|5115.15|5077.15|5115.15|5077.15|5115.22|5077.22|5115.04|5077.04|10
1606558070000|2020-11-28 10:07:50|5115.19|5077.19|5115.64|5077.64|5115.73|5077.73|5115.17|5077.17|10
1606558080000|2020-11-28 10:08:00|5115.67|5077.67|5115.72|5077.72|5115.79|5077.79|5115.66|5077.66|10
1606558090000|2020-11-28 10:08:10|5115.82|5077.82|5115.35|5077.35|5115.82|5077.82|5115.02|5077.02|10
1606558100000|2020-11-28 10:08:20|5115.15|5077.15|5114.92|5076.92|5115.15|5077.15|5114.79|5076.79|8
1606558110000|2020-11-28 10:08:30|5114.91|5076.91|5115.41|5077.41|5115.41|5077.41|5114.91|5076.91|9
1606558120000|2020-11-28 10:08:40|5115.34|5077.34|5115.49|5077.49|5115.58|5077.58|5115.34|5077.34|9
1606558130000|2020-11-28 10:08:50|5115.51|5077.51|5115.98|5077.98|5116.16|5078.16|5115.51|5077.51|10
1606558140000|2020-11-28 10:09:00|5116.12|5078.12|5116.49|5078.49|5116.5|5078.5|5115.91|5077.91|9
1606558150000|2020-11-28 10:09:10|5116.44|5078.44|5116.34|5078.34|5116.44|5078.44|5116.33|5078.33|10
1606558160000|2020-11-28 10:09:20|5116.03|5078.03|5115.91|5077.91|5116.08|5078.08|5115.89|5077.89|8
1606558170000|2020-11-28 10:09:30|5115.84|5077.84|5115.68|5077.68|5115.9|5077.9|5115.63|5077.63|9
1606558180000|2020-11-28 10:09:40|5115.83|5077.83|5115.84|5077.84|5115.86|5077.86|5115.67|5077.67|10
1606558190000|2020-11-28 10:09:50|5115.81|5077.81|5115.59|5077.59|5115.81|5077.81|5115.35|5077.35|9
1606558200000|2020-11-28 10:10:00|5115.78|5077.78|5115.32|5077.32|5115.78|5077.78|5115.32|5077.32|8
1606558210000|2020-11-28 10:10:10|5115.47|5077.47|5114.76|5076.76|5115.55|5077.55|5114.63|5076.63|10
1606558220000|2020-11-28 10:10:20|5114.79|5076.79|5114.57|5076.57|5114.79|5076.79|5114.07|5076.07|9
1606558230000|2020-11-28 10:10:30|5114.62|5076.62|5115.2|5077.2|5115.2|5077.2|5114.62|5076.62|10
1606558240000|2020-11-28 10:10:40|5115.34|5077.34|5116.23|5078.23|5116.23|5078.23|5115.34|5077.34|9
1606558250000|2020-11-28 10:10:50|5116.34|5078.34|5117.27|5079.27|5117.47|5079.47|5116.34|5078.34|10
1606558260000|2020-11-28 10:11:00|5117.28|5079.28|5117.77|5079.77|5117.93|5079.93|5117.28|5079.28|10
1606558270000|2020-11-28 10:11:10|5117.83|5079.83|5118.98|5080.98|5118.98|5080.98|5117.83|5079.83|9
1606558280000|2020-11-28 10:11:20|5119.7|5081.7|5120.55|5082.55|5120.74|5082.74|5119.7|5081.7|10
1606558290000|2020-11-28 10:11:30|5120.59|5082.59|5121.81|5083.81|5121.86|5083.86|5120.59|5082.59|10
1606558300000|2020-11-28 10:11:40|5122.19|5084.19|5123.06|5085.06|5123.1|5085.1|5122.19|5084.19|10
1606558310000|2020-11-28 10:11:50|5123.14|5085.14|5123.59|5085.59|5123.94|5085.94|5123.14|5085.14|10
1606558320000|2020-11-28 10:12:00|5124.26|5086.26|5125.75|5087.75|5125.75|5087.75|5124.26|5086.26|8
1606558330000|2020-11-28 10:12:10|5126.16|5088.16|5126.12|5088.12|5126.24|5088.24|5126.02|5088.02|8
1606558340000|2020-11-28 10:12:20|5126.22|5088.22|5126.91|5088.91|5126.99|5088.99|5126.22|5088.22|9
1606558350000|2020-11-28 10:12:30|5126.96|5088.96|5127.71|5089.71|5127.71|5089.71|5126.86|5088.86|10
1606558360000|2020-11-28 10:12:40|5127.67|5089.67|5128.49|5090.49|5128.49|5090.49|5127.53|5089.53|10
1606558370000|2020-11-28 10:12:50|5128.72|5090.72|5129.78|5091.78|5129.81|5091.81|5128.72|5090.72|10
1606558380000|2020-11-28 10:13:00|5130.14|5092.14|5130.67|5092.67|5130.68|5092.68|5130.09|5092.09|10
1606558390000|2020-11-28 10:13:10|5130.64|5092.64|5129.96|5091.96|5130.81|5092.81|5129.96|5091.96|10
1606558400000|2020-11-28 10:13:20|5129.97|5091.97|5129.01|5091.01|5129.97|5091.97|5128.69|5090.69|10
1606558410000|2020-11-28 10:13:30|5128.97|5090.97|5128.71|5090.71|5128.97|5090.97|5128.42|5090.42|9
1606558420000|2020-11-28 10:13:40|5128.94|5090.94|5128.94|5090.94|5129.08|5091.08|5128.76|5090.76|10
1606558430000|2020-11-28 10:13:50|5129.01|5091.01|5129.43|5091.43|5129.43|5091.43|5128.64|5090.64|9
1606558440000|2020-11-28 10:14:00|5129.54|5091.54|5130.33|5092.33|5130.33|5092.33|5129.49|5091.49|10
1606558450000|2020-11-28 10:14:10|5130.38|5092.38|5129.82|5091.82|5130.38|5092.38|5129.65|5091.65|9
1606558460000|2020-11-28 10:14:20|5129.84|5091.84|5130.43|5092.43|5130.43|5092.43|5129.84|5091.84|10
1606558470000|2020-11-28 10:14:30|5130.48|5092.48|5131.72|5093.72|5131.72|5093.72|5130.48|5092.48|10
1606558480000|2020-11-28 10:14:40|5131.69|5093.69|5131.89|5093.89|5132|5094|5131.69|5093.69|8
1606558490000|2020-11-28 10:14:50|5132.02|5094.02|5132.14|5094.14|5132.2|5094.2|5131.75|5093.75|10
1606558500000|2020-11-28 10:15:00|5132.36|5094.36|5132.6|5094.6|5132.6|5094.6|5132.24|5094.24|10
1606558510000|2020-11-28 10:15:10|5132.61|5094.61|5134.21|5096.21|5134.21|5096.21|5132.55|5094.55|10
1606558520000|2020-11-28 10:15:20|5134.26|5096.26|5135.21|5097.21|5135.28|5097.28|5134.26|5096.26|10
1606558530000|2020-11-28 10:15:30|5135.23|5097.23|5135.6|5097.6|5135.6|5097.6|5135.23|5097.23|9
1606558540000|2020-11-28 10:15:40|5135.73|5097.73|5135.26|5097.26|5136|5098|5135.26|5097.26|10
1606558550000|2020-11-28 10:15:50|5135.71|5097.71|5136.35|5098.35|5136.41|5098.41|5135.16|5097.16|10
1606558560000|2020-11-28 10:16:00|5136.31|5098.31|5136.71|5098.71|5136.71|5098.71|5136.31|5098.31|10
1606558570000|2020-11-28 10:16:10|5136.74|5098.74|5138.33|5100.33|5138.33|5100.33|5136.74|5098.74|10
1606558580000|2020-11-28 10:16:20|5138.16|5100.16|5139.66|5101.66|5139.66|5101.66|5138.16|5100.16|10
1606558590000|2020-11-28 10:16:30|5139.52|5101.52|5139.73|5101.73|5140.23|5102.23|5139.52|5101.52|10
1606558600000|2020-11-28 10:16:40|5139.8|5101.8|5140.93|5102.93|5140.93|5102.93|5139.8|5101.8|10
1606558610000|2020-11-28 10:16:50|5141.26|5103.26|5143.67|5105.67|5143.67|5105.67|5141.26|5103.26|9
1606558620000|2020-11-28 10:17:00|5143.83|5105.83|5144.49|5106.49|5144.63|5106.63|5143.83|5105.83|9
1606558630000|2020-11-28 10:17:10|5144.87|5106.87|5146.51|5108.51|5146.51|5108.51|5144.87|5106.87|9
1606558640000|2020-11-28 10:17:20|5146.69|5108.69|5148.4|5110.4|5148.4|5110.4|5146.69|5108.69|10
1606558650000|2020-11-28 10:17:30|5148.48|5110.48|5150.41|5112.41|5150.63|5112.63|5148.48|5110.48|10
1606558660000|2020-11-28 10:17:40|5150.92|5112.92|5154.05|5116.05|5154.18|5116.18|5150.92|5112.92|10
1606558670000|2020-11-28 10:17:50|5154.03|5116.03|5154.65|5116.65|5155.04|5117.04|5154.02|5116.02|10
1606558680000|2020-11-28 10:18:00|5154.78|5116.78|5155.51|5117.51|5155.71|5117.71|5154.78|5116.78|10
1606558690000|2020-11-28 10:18:10|5155.93|5117.93|5155.58|5117.58|5155.93|5117.93|5155.54|5117.54|10
1606558700000|2020-11-28 10:18:20|5155.42|5117.42|5156.51|5118.51|5156.51|5118.51|5155.36|5117.36|10
1606558710000|2020-11-28 10:18:30|5156.45|5118.45|5157.64|5119.64|5157.74|5119.74|5156.45|5118.45|10
1606558720000|2020-11-28 10:18:40|5158.2|5120.2|5160.17|5122.17|5160.17|5122.17|5158.2|5120.2|10
1606558730000|2020-11-28 10:18:50|5160.08|5122.08|5159.22|5121.22|5160.08|5122.08|5159.08|5121.08|9
1606558740000|2020-11-28 10:19:00|5159.39|5121.39|5159.11|5121.11|5159.39|5121.39|5159.02|5121.02|10
1606558750000|2020-11-28 10:19:10|5158.91|5120.91|5159.26|5121.26|5159.28|5121.28|5158.89|5120.89|10
1606558760000|2020-11-28 10:19:20|5159.09|5121.09|5160.08|5122.08|5160.08|5122.08|5158.63|5120.63|10
1606558770000|2020-11-28 10:19:30|5160.14|5122.14|5162.68|5124.68|5162.75|5124.75|5160.14|5122.14|10
1606558780000|2020-11-28 10:19:40|5162.64|5124.64|5164.96|5126.96|5164.96|5126.96|5162.64|5124.64|9
1606558790000|2020-11-28 10:19:50|5165.16|5127.16|5164.76|5126.76|5165.19|5127.19|5164.7|5126.7|10
1606558800000|2020-11-28 10:20:00|5164.8|5126.8|5164.62|5126.62|5164.89|5126.89|5164.36|5126.36|10
1606558810000|2020-11-28 10:20:10|5164.75|5126.75|5165.69|5127.69|5165.69|5127.69|5164.75|5126.75|10
1606558820000|2020-11-28 10:20:20|5165.51|5127.51|5165.47|5127.47|5165.6|5127.6|5165.38|5127.38|9
1606558830000|2020-11-28 10:20:30|5165.71|5127.71|5167.45|5129.45|5167.45|5129.45|5165.71|5127.71|10
1606558840000|2020-11-28 10:20:40|5167.53|5129.53|5167.34|5129.34|5168.25|5130.25|5167.3|5129.3|9
1606558850000|2020-11-28 10:20:50|5167.15|5129.15|5166.51|5128.51|5167.15|5129.15|5166.38|5128.38|10
1606558860000|2020-11-28 10:21:00|5166.1|5128.1|5165.99|5127.99|5166.17|5128.17|5165.65|5127.65|10
1606558870000|2020-11-28 10:21:10|5165.82|5127.82|5163.69|5125.69|5165.82|5127.82|5163.68|5125.68|10
1606558880000|2020-11-28 10:21:20|5163.67|5125.67|5162.47|5124.47|5163.76|5125.76|5162.47|5124.47|10
1606558890000|2020-11-28 10:21:30|5162.31|5124.31|5159.98|5121.98|5162.31|5124.31|5159.95|5121.95|10
1606558900000|2020-11-28 10:21:40|5159.86|5121.86|5159.82|5121.82|5159.86|5121.86|5159.62|5121.62|10
1606558910000|2020-11-28 10:21:50|5159.41|5121.41|5157.48|5119.48|5159.58|5121.58|5157.48|5119.48|10
1606558920000|2020-11-28 10:22:00|5157.5|5119.5|5157.5|5119.5|5157.5|5119.5|5157.18|5119.18|10
1606558930000|2020-11-28 10:22:10|5157.37|5119.37|5158.18|5120.18|5158.46|5120.46|5157.37|5119.37|9
1606558940000|2020-11-28 10:22:20|5158.26|5120.26|5156.88|5118.88|5158.26|5120.26|5156.72|5118.72|10
1606558950000|2020-11-28 10:22:30|5156.84|5118.84|5156.85|5118.85|5157.31|5119.31|5156.84|5118.84|10
1606558960000|2020-11-28 10:22:40|5156.77|5118.77|5156.38|5118.38|5156.77|5118.77|5156.33|5118.33|10
1606558970000|2020-11-28 10:22:50|5156.45|5118.45|5156.86|5118.86|5156.86|5118.86|5156.45|5118.45|9
1606558980000|2020-11-28 10:23:00|5157.06|5119.06|5158.21|5120.21|5158.21|5120.21|5157.06|5119.06|10
1606558990000|2020-11-28 10:23:10|5158.2|5120.2|5159.63|5121.63|5159.63|5121.63|5158.2|5120.2|9
1606559000000|2020-11-28 10:23:20|5159.64|5121.64|5161.05|5123.05|5161.05|5123.05|5159.64|5121.64|10
1606559010000|2020-11-28 10:23:30|5161.19|5123.19|5163.62|5125.62|5163.62|5125.62|5161.19|5123.19|10
1606559020000|2020-11-28 10:23:40|5163.97|5125.97|5165.42|5127.42|5165.58|5127.58|5163.97|5125.97|9
1606559030000|2020-11-28 10:23:50|5165.79|5127.79|5168.71|5130.71|5168.71|5130.71|5165.79|5127.79|10
1606559040000|2020-11-28 10:24:00|5169.24|5131.24|5169.47|5131.47|5169.75|5131.75|5169.24|5131.24|10
1606559050000|2020-11-28 10:24:10|5169.55|5131.55|5167.87|5129.87|5169.55|5131.55|5167.71|5129.71|10
1606559060000|2020-11-28 10:24:20|5167.59|5129.59|5166.89|5128.89|5167.59|5129.59|5166.89|5128.89|10
1606559070000|2020-11-28 10:24:30|5166.82|5128.82|5163.61|5125.61|5166.85|5128.85|5163.61|5125.61|10
1606559080000|2020-11-28 10:24:40|5163.41|5125.41|5160.82|5122.82|5163.41|5125.41|5160.65|5122.65|10
1606559090000|2020-11-28 10:24:50|5160.77|5122.77|5161.51|5123.51|5161.54|5123.54|5160.77|5122.77|10
1606559100000|2020-11-28 10:25:00|5161.39|5123.39|5162.63|5124.63|5162.68|5124.68|5161.39|5123.39|10
1606559110000|2020-11-28 10:25:10|5162.85|5124.85|5163.31|5125.31|5163.31|5125.31|5162.82|5124.82|10
1606559120000|2020-11-28 10:25:20|5163.45|5125.45|5162.93|5124.93|5163.45|5125.45|5162.91|5124.91|9
1606559130000|2020-11-28 10:25:30|5162.95|5124.95|5162.64|5124.64|5163.01|5125.01|5162.6|5124.6|10
1606559140000|2020-11-28 10:25:40|5162.62|5124.62|5162.5|5124.5|5162.81|5124.81|5162.5|5124.5|10
1606559150000|2020-11-28 10:25:50|5162.4|5124.4|5161.72|5123.72|5162.4|5124.4|5161.3|5123.3|10
1606559160000|2020-11-28 10:26:00|5161.73|5123.73|5159.8|5121.8|5161.73|5123.73|5159.8|5121.8|10
1606559170000|2020-11-28 10:26:10|5159.63|5121.63|5159.47|5121.47|5159.63|5121.63|5159.04|5121.04|10
1606559180000|2020-11-28 10:26:20|5159.78|5121.78|5159.94|5121.94|5159.94|5121.94|5159.68|5121.68|9
1606559190000|2020-11-28 10:26:30|5159.88|5121.88|5160.59|5122.59|5160.76|5122.76|5159.88|5121.88|10
1606559200000|2020-11-28 10:26:40|5160.73|5122.73|5160.6|5122.6|5160.78|5122.78|5160.54|5122.54|9
1606559210000|2020-11-28 10:26:50|5160.55|5122.55|5160.5|5122.5|5160.62|5122.62|5160.5|5122.5|9
1606559220000|2020-11-28 10:27:00|5160.67|5122.67|5161.02|5123.02|5161.1|5123.1|5160.47|5122.47|9
1606559230000|2020-11-28 10:27:10|5161.07|5123.07|5161.42|5123.42|5161.42|5123.42|5161.06|5123.06|10
1606559240000|2020-11-28 10:27:20|5161.44|5123.44|5162.27|5124.27|5162.44|5124.44|5161.44|5123.44|10
1606559250000|2020-11-28 10:27:30|5162.5|5124.5|5162.91|5124.91|5162.91|5124.91|5162.3|5124.3|9
1606559260000|2020-11-28 10:27:40|5162.87|5124.87|5162.16|5124.16|5162.87|5124.87|5162.13|5124.13|9
1606559270000|2020-11-28 10:27:50|5161.74|5123.74|5162.3|5124.3|5162.34|5124.34|5161.74|5123.74|10
1606559280000|2020-11-28 10:28:00|5162.35|5124.35|5163.27|5125.27|5163.31|5125.31|5162.35|5124.35|10
1606559290000|2020-11-28 10:28:10|5163.34|5125.34|5164.73|5126.73|5164.74|5126.74|5163.34|5125.34|10
1606559300000|2020-11-28 10:28:20|5164.67|5126.67|5167.4|5129.4|5167.42|5129.42|5164.67|5126.67|10
1606559310000|2020-11-28 10:28:30|5167.76|5129.76|5170.43|5132.43|5170.43|5132.43|5167.76|5129.76|10
1606559320000|2020-11-28 10:28:40|5171.04|5133.04|5169.75|5131.75|5171.31|5133.31|5169.75|5131.75|10
1606559330000|2020-11-28 10:28:50|5169.88|5131.88|5170.45|5132.45|5170.45|5132.45|5169.88|5131.88|10
1606559340000|2020-11-28 10:29:00|5170.42|5132.42|5169.69|5131.69|5170.42|5132.42|5169.68|5131.68|9
1606559350000|2020-11-28 10:29:10|5170.21|5132.21|5171.53|5133.53|5171.6|5133.6|5170.21|5132.21|8
1606559360000|2020-11-28 10:29:20|5171.92|5133.92|5174.03|5136.03|5174.03|5136.03|5171.92|5133.92|10
1606559370000|2020-11-28 10:29:30|5174.33|5136.33|5176.79|5138.79|5176.79|5138.79|5174.27|5136.27|9
1606559380000|2020-11-28 10:29:40|5177.14|5139.14|5178.4|5140.4|5178.4|5140.4|5177.14|5139.14|10
1606559390000|2020-11-28 10:29:50|5178.18|5140.18|5179.31|5141.31|5179.92|5141.92|5178.18|5140.18|10
1606559400000|2020-11-28 10:30:00|5179.24|5141.24|5178.87|5140.87|5179.28|5141.28|5178.82|5140.82|10
1606559410000|2020-11-28 10:30:10|5178.95|5140.95|5180.11|5142.11|5180.11|5142.11|5178.89|5140.89|10
1606559420000|2020-11-28 10:30:20|5180.24|5142.24|5180.98|5142.98|5180.98|5142.98|5180.24|5142.24|10
1606559430000|2020-11-28 10:30:30|5181.05|5143.05|5179.97|5141.97|5181.05|5143.05|5179.97|5141.97|10
1606559440000|2020-11-28 10:30:40|5179.74|5141.74|5176.31|5138.31|5179.74|5141.74|5176.31|5138.31|10
1606559450000|2020-11-28 10:30:50|5175.57|5137.57|5172.3|5134.3|5175.57|5137.57|5172.3|5134.3|10
1606559460000|2020-11-28 10:31:00|5172.17|5134.17|5171.19|5133.19|5172.17|5134.17|5171.19|5133.19|10
1606559470000|2020-11-28 10:31:10|5171.18|5133.18|5172.12|5134.12|5172.12|5134.12|5171|5133|10
1606559480000|2020-11-28 10:31:20|5172.57|5134.57|5173.2|5135.2|5173.2|5135.2|5172.57|5134.57|10
1606559490000|2020-11-28 10:31:30|5173.3|5135.3|5172.83|5134.83|5173.46|5135.46|5172.61|5134.61|10
1606559500000|2020-11-28 10:31:40|5172.57|5134.57|5171.62|5133.62|5172.57|5134.57|5171.61|5133.61|10
1606559510000|2020-11-28 10:31:50|5171.25|5133.25|5171.06|5133.06|5171.25|5133.25|5170.93|5132.93|9
1606559520000|2020-11-28 10:32:00|5171.28|5133.28|5171.42|5133.42|5171.67|5133.67|5171.28|5133.28|10
1606559530000|2020-11-28 10:32:10|5171.51|5133.51|5173.07|5135.07|5173.1|5135.1|5171.51|5133.51|10
1606559540000|2020-11-28 10:32:20|5173.04|5135.04|5173.57|5135.57|5173.57|5135.57|5173.03|5135.03|10
1606559550000|2020-11-28 10:32:30|5173.58|5135.58|5174.13|5136.13|5174.13|5136.13|5173.58|5135.58|10
1606559560000|2020-11-28 10:32:40|5174.12|5136.12|5173.28|5135.28|5174.16|5136.16|5173.28|5135.28|10
1606559570000|2020-11-28 10:32:50|5173.4|5135.4|5172.06|5134.06|5173.42|5135.42|5171.98|5133.98|10
1606559580000|2020-11-28 10:33:00|5171.88|5133.88|5171.7|5133.7|5171.88|5133.88|5171.57|5133.57|9
1606559590000|2020-11-28 10:33:10|5171.47|5133.47|5170.64|5132.64|5171.47|5133.47|5170.64|5132.64|8
1606559600000|2020-11-28 10:33:20|5170.56|5132.56|5169.63|5131.63|5170.56|5132.56|5169.63|5131.63|10
1606559610000|2020-11-28 10:33:30|5169.62|5131.62|5170.77|5132.77|5170.77|5132.77|5169.62|5131.62|8
1606559620000|2020-11-28 10:33:40|5170.78|5132.78|5170.9|5132.9|5171.05|5133.05|5170.34|5132.34|10
1606559630000|2020-11-28 10:33:50|5170.75|5132.75|5170.29|5132.29|5170.75|5132.75|5170.29|5132.29|10
1606559640000|2020-11-28 10:34:00|5170.18|5132.18|5170.21|5132.21|5170.21|5132.21|5169.89|5131.89|9
1606559650000|2020-11-28 10:34:10|5170.08|5132.08|5170.77|5132.77|5170.89|5132.89|5170.08|5132.08|9
1606559660000|2020-11-28 10:34:20|5170.78|5132.78|5171.31|5133.31|5171.31|5133.31|5170.78|5132.78|8
1606559670000|2020-11-28 10:34:30|5171.37|5133.37|5171.21|5133.21|5171.37|5133.37|5171.16|5133.16|7
1606559680000|2020-11-28 10:34:40|5170.94|5132.94|5170.44|5132.44|5170.94|5132.94|5170.44|5132.44|9
1606559690000|2020-11-28 10:34:50|5170.48|5132.48|5171.57|5133.57|5171.57|5133.57|5170.48|5132.48|9
1606559700000|2020-11-28 10:35:00|5171.6|5133.6|5171.68|5133.68|5171.77|5133.77|5171.49|5133.49|10
1606559710000|2020-11-28 10:35:10|5171.73|5133.73|5172.18|5134.18|5172.22|5134.22|5171.73|5133.73|10
1606559720000|2020-11-28 10:35:20|5172.41|5134.41|5174.28|5136.28|5174.32|5136.32|5172.41|5134.41|10
1606559730000|2020-11-28 10:35:30|5174.46|5136.46|5178.49|5140.49|5178.49|5140.49|5174.46|5136.46|10
1606559740000|2020-11-28 10:35:40|5178.58|5140.58|5179.1|5141.1|5179.1|5141.1|5178.58|5140.58|10
1606559750000|2020-11-28 10:35:50|5179.44|5141.44|5180.34|5142.34|5180.34|5142.34|5179.33|5141.33|10
1606559760000|2020-11-28 10:36:00|5180.47|5142.47|5182.3|5144.3|5182.33|5144.33|5180.41|5142.41|10
1606559770000|2020-11-28 10:36:10|5182.34|5144.34|5184.2|5146.2|5184.2|5146.2|5182.33|5144.33|9
1606559780000|2020-11-28 10:36:20|5184.17|5146.17|5186.3|5148.3|5186.3|5148.3|5184.17|5146.17|10
1606559790000|2020-11-28 10:36:30|5186.34|5148.34|5187.82|5149.82|5187.88|5149.88|5186.34|5148.34|9
1606559800000|2020-11-28 10:36:40|5187.25|5149.25|5186.49|5148.49|5187.25|5149.25|5186.49|5148.49|9
1606559810000|2020-11-28 10:36:50|5186.24|5148.24|5185.74|5147.74|5186.24|5148.24|5185.74|5147.74|10
1606559820000|2020-11-28 10:37:00|5185.72|5147.72|5188.04|5150.04|5188.04|5150.04|5185.72|5147.72|10
1606559830000|2020-11-28 10:37:10|5188.48|5150.48|5188.67|5150.67|5189.19|5151.19|5188.48|5150.48|10
1606559840000|2020-11-28 10:37:20|5188.8|5150.8|5190.68|5152.68|5190.97|5152.97|5188.8|5150.8|9
1606559850000|2020-11-28 10:37:30|5190.44|5152.44|5189.58|5151.58|5190.95|5152.95|5189.58|5151.58|10
1606559860000|2020-11-28 10:37:40|5189.65|5151.65|5190.29|5152.29|5190.47|5152.47|5189.51|5151.51|10
1606559870000|2020-11-28 10:37:50|5190.14|5152.14|5189.35|5151.35|5190.15|5152.15|5189.35|5151.35|10
1606559880000|2020-11-28 10:38:00|5188.66|5150.66|5187|5149|5188.66|5150.66|5186.76|5148.76|10
1606559890000|2020-11-28 10:38:10|5186.98|5148.98|5183.66|5145.66|5186.98|5148.98|5183.53|5145.53|10
1606559900000|2020-11-28 10:38:20|5183.54|5145.54|5182.44|5144.44|5183.54|5145.54|5182.42|5144.42|9
1606559910000|2020-11-28 10:38:30|5182.35|5144.35|5181.53|5143.53|5182.35|5144.35|5181.42|5143.42|10
1606559920000|2020-11-28 10:38:40|5181.62|5143.62|5180.84|5142.84|5181.65|5143.65|5180.79|5142.79|10
1606559930000|2020-11-28 10:38:50|5180.72|5142.72|5180.04|5142.04|5180.97|5142.97|5180.04|5142.04|10
1606559940000|2020-11-28 10:39:00|5179.77|5141.77|5179.52|5141.52|5179.77|5141.77|5179.2|5141.2|10
1606559950000|2020-11-28 10:39:10|5179.72|5141.72|5180.46|5142.46|5180.46|5142.46|5179.59|5141.59|10
1606559960000|2020-11-28 10:39:20|5180.39|5142.39|5181.05|5143.05|5181.05|5143.05|5180.37|5142.37|10
1606559970000|2020-11-28 10:39:30|5181.37|5143.37|5181.95|5143.95|5182.02|5144.02|5181.37|5143.37|10
1606559980000|2020-11-28 10:39:40|5182.25|5144.25|5183.04|5145.04|5183.04|5145.04|5182.25|5144.25|9
1606559990000|2020-11-28 10:39:50|5183.42|5145.42|5185.43|5147.43|5185.43|5147.43|5183.42|5145.42|10
1606560000000|2020-11-28 10:40:00|5185.47|5147.47|5187.89|5149.89|5187.89|5149.89|5185.47|5147.47|10
1606560010000|2020-11-28 10:40:10|5187.95|5149.95|5188.55|5150.55|5188.55|5150.55|5187.71|5149.71|10
1606560020000|2020-11-28 10:40:20|5188.75|5150.75|5188.82|5150.82|5189.01|5151.01|5188.7|5150.7|10
1606560030000|2020-11-28 10:40:30|5188.74|5150.74|5188.11|5150.11|5188.99|5150.99|5188.11|5150.11|10
1606560040000|2020-11-28 10:40:40|5187.84|5149.84|5186.22|5148.22|5187.84|5149.84|5186.22|5148.22|10
1606560050000|2020-11-28 10:40:50|5186.16|5148.16|5186.42|5148.42|5186.42|5148.42|5185.74|5147.74|10
1606560060000|2020-11-28 10:41:00|5186.5|5148.5|5188.45|5150.45|5188.57|5150.57|5186.5|5148.5|10
1606560070000|2020-11-28 10:41:10|5188.51|5150.51|5190.25|5152.25|5190.25|5152.25|5188.51|5150.51|10
1606560080000|2020-11-28 10:41:20|5190.29|5152.29|5191.27|5153.27|5191.38|5153.38|5190.29|5152.29|10
1606560090000|2020-11-28 10:41:30|5191.32|5153.32|5191.84|5153.84|5191.84|5153.84|5191.32|5153.32|9
1606560100000|2020-11-28 10:41:40|5192.02|5154.02|5193|5155|5193|5155|5192.02|5154.02|10
1606560110000|2020-11-28 10:41:50|5193.18|5155.18|5194.07|5156.07|5194.07|5156.07|5193.18|5155.18|9
1606560120000|2020-11-28 10:42:00|5194.1|5156.1|5194.6|5156.6|5194.79|5156.79|5194.1|5156.1|10
1606560130000|2020-11-28 10:42:10|5194.99|5156.99|5195.16|5157.16|5195.16|5157.16|5194.88|5156.88|10
1606560140000|2020-11-28 10:42:20|5195.25|5157.25|5195.68|5157.68|5195.68|5157.68|5195.25|5157.25|8
1606560150000|2020-11-28 10:42:30|5195.66|5157.66|5195.96|5157.96|5196.18|5158.18|5195.66|5157.66|9
1606560160000|2020-11-28 10:42:40|5196.05|5158.05|5191.1|5153.1|5196.05|5158.05|5191.09|5153.09|10
1606560170000|2020-11-28 10:42:50|5191.18|5153.18|5190.22|5152.22|5191.18|5153.18|5190.22|5152.22|9
1606560180000|2020-11-28 10:43:00|5190.3|5152.3|5188.96|5150.96|5190.3|5152.3|5188.77|5150.77|10
1606560190000|2020-11-28 10:43:10|5188.78|5150.78|5188.2|5150.2|5188.9|5150.9|5188.01|5150.01|9
1606560200000|2020-11-28 10:43:20|5188.16|5150.16|5186.91|5148.91|5188.16|5150.16|5186.91|5148.91|10
1606560210000|2020-11-28 10:43:30|5186.96|5148.96|5186.23|5148.23|5186.96|5148.96|5186.13|5148.13|9
1606560220000|2020-11-28 10:43:40|5186.25|5148.25|5185.72|5147.72|5186.31|5148.31|5185.72|5147.72|10
1606560230000|2020-11-28 10:43:50|5185.75|5147.75|5185.88|5147.88|5185.94|5147.94|5185.54|5147.54|10
1606560240000|2020-11-28 10:44:00|5185.89|5147.89|5188.92|5150.92|5188.92|5150.92|5185.89|5147.89|9
1606560250000|2020-11-28 10:44:10|5191.16|5153.16|5192.35|5154.35|5193.2|5155.2|5190.72|5152.72|10
1606560260000|2020-11-28 10:44:20|5193.56|5155.56|5193.93|5155.93|5194.24|5156.24|5193|5155|9
1606560270000|2020-11-28 10:44:30|5194.07|5156.07|5194.43|5156.43|5194.52|5156.52|5193.77|5155.77|9
1606560280000|2020-11-28 10:44:40|5194.47|5156.47|5193.76|5155.76|5194.5|5156.5|5193.76|5155.76|10
1606560290000|2020-11-28 10:44:50|5193.8|5155.8|5193.95|5155.95|5194.11|5156.11|5193.52|5155.52|10
1606560300000|2020-11-28 10:45:00|5193.94|5155.94|5194.33|5156.33|5194.33|5156.33|5193.7|5155.7|10
1606560310000|2020-11-28 10:45:10|5194.48|5156.48|5194.3|5156.3|5194.74|5156.74|5194.3|5156.3|9
1606560320000|2020-11-28 10:45:20|5194.17|5156.17|5194|5156|5194.53|5156.53|5193.9|5155.9|10
1606560330000|2020-11-28 10:45:30|5193.91|5155.91|5194.06|5156.06|5194.07|5156.07|5193.84|5155.84|9
1606560340000|2020-11-28 10:45:40|5194.36|5156.36|5193.73|5155.73|5194.38|5156.38|5193.73|5155.73|9
1606560350000|2020-11-28 10:45:50|5193.56|5155.56|5192.64|5154.64|5193.57|5155.57|5192.64|5154.64|9
1606560360000|2020-11-28 10:46:00|5192.48|5154.48|5190.27|5152.27|5192.48|5154.48|5190.27|5152.27|9
1606560370000|2020-11-28 10:46:10|5189.9|5151.9|5188.33|5150.33|5189.9|5151.9|5188.33|5150.33|9
1606560380000|2020-11-28 10:46:20|5188.32|5150.32|5189.04|5151.04|5189.04|5151.04|5188.25|5150.25|10
1606560390000|2020-11-28 10:46:30|5189.24|5151.24|5190.28|5152.28|5190.52|5152.52|5189.24|5151.24|9
1606560400000|2020-11-28 10:46:40|5190.2|5152.2|5191.99|5153.99|5191.99|5153.99|5190.12|5152.12|10
1606560410000|2020-11-28 10:46:50|5192.01|5154.01|5192.15|5154.15|5192.15|5154.15|5191.75|5153.75|10
1606560420000|2020-11-28 10:47:00|5192.16|5154.16|5192.96|5154.96|5192.98|5154.98|5192.16|5154.16|9
1606560430000|2020-11-28 10:47:10|5193.12|5155.12|5194.22|5156.22|5194.22|5156.22|5193.12|5155.12|10
1606560440000|2020-11-28 10:47:20|5193.97|5155.97|5194.48|5156.48|5194.54|5156.54|5193.78|5155.78|10
1606560450000|2020-11-28 10:47:30|5194.59|5156.59|5194.69|5156.69|5194.72|5156.72|5194|5156|10
1606560460000|2020-11-28 10:47:40|5194.71|5156.71|5194.45|5156.45|5194.84|5156.84|5194.43|5156.43|9
1606560470000|2020-11-28 10:47:50|5194.52|5156.52|5193.95|5155.95|5194.52|5156.52|5193.95|5155.95|10
1606560480000|2020-11-28 10:48:00|5193.9|5155.9|5193.68|5155.68|5193.9|5155.9|5193.65|5155.65|6
1606560490000|2020-11-28 10:48:10|5193.83|5155.83|5193.78|5155.78|5193.93|5155.93|5193.68|5155.68|10
1606560500000|2020-11-28 10:48:20|5193.72|5155.72|5194.21|5156.21|5194.54|5156.54|5193.72|5155.72|10
1606560510000|2020-11-28 10:48:30|5194.19|5156.19|5194.65|5156.65|5194.65|5156.65|5194.13|5156.13|10
1606560520000|2020-11-28 10:48:40|5194.55|5156.55|5196.66|5158.66|5196.66|5158.66|5194.54|5156.54|10
1606560530000|2020-11-28 10:48:50|5196.48|5158.48|5195.54|5157.54|5196.48|5158.48|5195.54|5157.54|10
1606560540000|2020-11-28 10:49:00|5195.38|5157.38|5195.09|5157.09|5195.38|5157.38|5195.09|5157.09|9
1606560550000|2020-11-28 10:49:10|5195.19|5157.19|5194.7|5156.7|5195.42|5157.42|5194.53|5156.53|9
1606560560000|2020-11-28 10:49:20|5194.68|5156.68|5194.46|5156.46|5194.68|5156.68|5194.37|5156.37|10
1606560570000|2020-11-28 10:49:30|5194.48|5156.48|5194.33|5156.33|5194.48|5156.48|5194.1|5156.1|10
1606560580000|2020-11-28 10:49:40|5194.06|5156.06|5191.69|5153.69|5194.06|5156.06|5191.69|5153.69|10
1606560590000|2020-11-28 10:49:50|5191.67|5153.67|5190.83|5152.83|5191.67|5153.67|5190.83|5152.83|10
1606560600000|2020-11-28 10:50:00|5190.75|5152.75|5189.26|5151.26|5190.75|5152.75|5189.26|5151.26|9
1606560610000|2020-11-28 10:50:10|5189.1|5151.1|5188.18|5150.18|5189.2|5151.2|5188.17|5150.17|10
1606560620000|2020-11-28 10:50:20|5188.21|5150.21|5188.02|5150.02|5188.27|5150.27|5187.79|5149.79|9
1606560630000|2020-11-28 10:50:30|5187.95|5149.95|5186.87|5148.87|5188.01|5150.01|5186.87|5148.87|9
1606560640000|2020-11-28 10:50:40|5186.8|5148.8|5185.71|5147.71|5186.8|5148.8|5185.71|5147.71|10
1606560650000|2020-11-28 10:50:50|5185.36|5147.36|5183.48|5145.48|5185.36|5147.36|5183.48|5145.48|10
1606560660000|2020-11-28 10:51:00|5182.73|5144.73|5181.06|5143.06|5182.73|5144.73|5181.06|5143.06|10
1606560670000|2020-11-28 10:51:10|5180.7|5142.7|5178.9|5140.9|5180.7|5142.7|5178.9|5140.9|10
1606560680000|2020-11-28 10:51:20|5178.45|5140.45|5179.72|5141.72|5179.81|5141.81|5178.25|5140.25|10
1606560690000|2020-11-28 10:51:30|5179.49|5141.49|5182.23|5144.23|5182.23|5144.23|5179.49|5141.49|10
1606560700000|2020-11-28 10:51:40|5182.19|5144.19|5182.65|5144.65|5182.68|5144.68|5182.06|5144.06|10
1606560710000|2020-11-28 10:51:50|5183.19|5145.19|5184.79|5146.79|5184.93|5146.93|5183.19|5145.19|10
1606560720000|2020-11-28 10:52:00|5184.72|5146.72|5184.88|5146.88|5184.94|5146.94|5184.39|5146.39|10
1606560730000|2020-11-28 10:52:10|5184.81|5146.81|5183.68|5145.68|5184.98|5146.98|5183.68|5145.68|10
1606560740000|2020-11-28 10:52:20|5183.74|5145.74|5182.4|5144.4|5183.74|5145.74|5182.4|5144.4|10
1606560750000|2020-11-28 10:52:30|5182.36|5144.36|5181.62|5143.62|5182.36|5144.36|5181.54|5143.54|10
1606560760000|2020-11-28 10:52:40|5181.35|5143.35|5181.2|5143.2|5181.36|5143.36|5181.13|5143.13|9
1606560770000|2020-11-28 10:52:50|5181.21|5143.21|5181.1|5143.1|5181.25|5143.25|5180.96|5142.96|10
1606560780000|2020-11-28 10:53:00|5181.34|5143.34|5182.76|5144.76|5182.76|5144.76|5181.34|5143.34|10
1606560790000|2020-11-28 10:53:10|5182.88|5144.88|5182.01|5144.01|5183.06|5145.06|5182.01|5144.01|10
1606560800000|2020-11-28 10:53:20|5181.99|5143.99|5180.62|5142.62|5181.99|5143.99|5180.62|5142.62|9
1606560810000|2020-11-28 10:53:30|5180.32|5142.32|5179.89|5141.89|5180.32|5142.32|5179.89|5141.89|10
1606560820000|2020-11-28 10:53:40|5179.92|5141.92|5179.73|5141.73|5180.31|5142.31|5179.73|5141.73|10
1606560830000|2020-11-28 10:53:50|5179.95|5141.95|5179.78|5141.78|5180.03|5142.03|5179.75|5141.75|10
1606560840000|2020-11-28 10:54:00|5179.9|5141.9|5180.21|5142.21|5180.33|5142.33|5179.9|5141.9|10
1606560850000|2020-11-28 10:54:10|5180.11|5142.11|5180.08|5142.08|5180.19|5142.19|5179.8|5141.8|10
1606560860000|2020-11-28 10:54:20|5179.98|5141.98|5180.44|5142.44|5180.44|5142.44|5179.93|5141.93|9
1606560870000|2020-11-28 10:54:30|5180.34|5142.34|5180.02|5142.02|5180.6|5142.6|5179.97|5141.97|10
1606560880000|2020-11-28 10:54:40|5180.17|5142.17|5179.69|5141.69|5180.17|5142.17|5179.69|5141.69|8
1606560890000|2020-11-28 10:54:50|5179.52|5141.52|5179.86|5141.86|5179.86|5141.86|5179.47|5141.47|10
1606560900000|2020-11-28 10:55:00|5180.18|5142.18|5180.88|5142.88|5180.93|5142.93|5180.18|5142.18|10
1606560910000|2020-11-28 10:55:10|5180.77|5142.77|5180.66|5142.66|5180.78|5142.78|5180.55|5142.55|9
1606560920000|2020-11-28 10:55:20|5180.74|5142.74|5181.03|5143.03|5181.03|5143.03|5180.74|5142.74|9
1606560930000|2020-11-28 10:55:30|5180.86|5142.86|5180.65|5142.65|5180.86|5142.86|5180.4|5142.4|8
1606560940000|2020-11-28 10:55:40|5180.93|5142.93|5181.7|5143.7|5181.87|5143.87|5180.93|5142.93|10
1606560950000|2020-11-28 10:55:50|5181.84|5143.84|5182.75|5144.75|5182.83|5144.83|5181.84|5143.84|9
1606560960000|2020-11-28 10:56:00|5182.92|5144.92|5182.79|5144.79|5183.02|5145.02|5182.59|5144.59|10
1606560970000|2020-11-28 10:56:10|5182.85|5144.85|5182.82|5144.82|5183.2|5145.2|5182.8|5144.8|9
1606560980000|2020-11-28 10:56:20|5182.68|5144.68|5182.93|5144.93|5182.97|5144.97|5182.68|5144.68|8
1606560990000|2020-11-28 10:56:30|5182.43|5144.43|5182.22|5144.22|5182.56|5144.56|5182.22|5144.22|10
1606561000000|2020-11-28 10:56:40|5182.07|5144.07|5181.58|5143.58|5182.07|5144.07|5181.58|5143.58|9
1606561010000|2020-11-28 10:56:50|5181.59|5143.59|5181.85|5143.85|5181.85|5143.85|5181.45|5143.45|10
1606561020000|2020-11-28 10:57:00|5181.95|5143.95|5182.56|5144.56|5182.58|5144.58|5181.95|5143.95|8
1606561030000|2020-11-28 10:57:10|5182.46|5144.46|5182|5144|5182.5|5144.5|5181.97|5143.97|10
1606561040000|2020-11-28 10:57:20|5181.88|5143.88|5182.25|5144.25|5182.25|5144.25|5181.69|5143.69|9
1606561050000|2020-11-28 10:57:30|5182.26|5144.26|5181.53|5143.53|5182.26|5144.26|5181.53|5143.53|8
1606561060000|2020-11-28 10:57:40|5181.54|5143.54|5180.94|5142.94|5181.54|5143.54|5180.94|5142.94|9
1606561070000|2020-11-28 10:57:50|5180.93|5142.93|5181.08|5143.08|5181.1|5143.1|5180.87|5142.87|10
1606561080000|2020-11-28 10:58:00|5181.28|5143.28|5180.98|5142.98|5181.33|5143.33|5180.98|5142.98|10
1606561090000|2020-11-28 10:58:10|5180.77|5142.77|5180.53|5142.53|5180.81|5142.81|5180.53|5142.53|10
1606561100000|2020-11-28 10:58:20|5180.59|5142.59|5179.56|5141.56|5180.59|5142.59|5179.56|5141.56|10
1606561110000|2020-11-28 10:58:30|5179.33|5141.33|5179|5141|5179.6|5141.6|5178.97|5140.97|10
1606561120000|2020-11-28 10:58:40|5178.96|5140.96|5178.38|5140.38|5178.96|5140.96|5178.25|5140.25|9
1606561130000|2020-11-28 10:58:50|5178.44|5140.44|5178.13|5140.13|5178.44|5140.44|5178.06|5140.06|7
1606561140000|2020-11-28 10:59:00|5178.11|5140.11|5179.21|5141.21|5179.31|5141.31|5178.1|5140.1|10
1606561150000|2020-11-28 10:59:10|5179.14|5141.14|5179.52|5141.52|5179.62|5141.62|5179.14|5141.14|9
1606561160000|2020-11-28 10:59:20|5179.62|5141.62|5179.58|5141.58|5179.62|5141.62|5179.49|5141.49|8
1606561170000|2020-11-28 10:59:30|5179.57|5141.57|5179.11|5141.11|5179.57|5141.57|5179.11|5141.11|8
1606561180000|2020-11-28 10:59:40|5179.13|5141.13|5178.86|5140.86|5179.13|5141.13|5178.86|5140.86|7
1606561190000|2020-11-28 10:59:50|5178.91|5140.91|5179.49|5141.49|5179.49|5141.49|5178.91|5140.91|10
1606561200000|2020-11-28 11:00:00|5179.5|5141.5|5179.79|5141.79|5180.01|5142.01|5179.5|5141.5|10
1606561210000|2020-11-28 11:00:10|5179.67|5141.67|5179.31|5141.31|5179.74|5141.74|5179.31|5141.31|10
1606561220000|2020-11-28 11:00:20|5179.28|5141.28|5177.61|5139.61|5179.28|5141.28|5177.61|5139.61|10
1606561230000|2020-11-28 11:00:30|5177.5|5139.5|5176.4|5138.4|5177.5|5139.5|5176.25|5138.25|10
1606561240000|2020-11-28 11:00:40|5176.35|5138.35|5176.27|5138.27|5176.35|5138.35|5176.09|5138.09|8
1606561250000|2020-11-28 11:00:50|5176.39|5138.39|5176.15|5138.15|5176.43|5138.43|5176.1|5138.1|9
1606561260000|2020-11-28 11:01:00|5175.98|5137.98|5176.74|5138.74|5176.74|5138.74|5175.98|5137.98|10
1606561270000|2020-11-28 11:01:10|5176.76|5138.76|5177.01|5139.01|5177.06|5139.06|5176.63|5138.63|10
1606561280000|2020-11-28 11:01:20|5177.26|5139.26|5178.86|5140.86|5178.86|5140.86|5177.19|5139.19|10
1606561290000|2020-11-28 11:01:30|5179.02|5141.02|5179.01|5141.01|5179.19|5141.19|5178.78|5140.78|10
1606561300000|2020-11-28 11:01:40|5178.93|5140.93|5178.96|5140.96|5179.08|5141.08|5178.78|5140.78|8
1606561310000|2020-11-28 11:01:50|5179.01|5141.01|5179.47|5141.47|5179.47|5141.47|5178.91|5140.91|8
1606561320000|2020-11-28 11:02:00|5179.46|5141.46|5179.42|5141.42|5179.58|5141.58|5179.3|5141.3|10
1606561330000|2020-11-28 11:02:10|5179.44|5141.44|5179.91|5141.91|5180|5142|5179.44|5141.44|10
1606561340000|2020-11-28 11:02:20|5179.93|5141.93|5180.24|5142.24|5180.34|5142.34|5179.82|5141.82|10
1606561350000|2020-11-28 11:02:30|5180.46|5142.46|5180.28|5142.28|5180.55|5142.55|5180.28|5142.28|10
1606561360000|2020-11-28 11:02:40|5180.24|5142.24|5180.42|5142.42|5180.53|5142.53|5180.14|5142.14|10
1606561370000|2020-11-28 11:02:50|5180.45|5142.45|5180.15|5142.15|5180.48|5142.48|5180.15|5142.15|10
1606561380000|2020-11-28 11:03:00|5180.07|5142.07|5179.9|5141.9|5180.15|5142.15|5179.76|5141.76|10
1606561390000|2020-11-28 11:03:10|5179.86|5141.86|5180|5142|5180|5142|5179.81|5141.81|9
1606561400000|2020-11-28 11:03:20|5180.13|5142.13|5179.85|5141.85|5180.13|5142.13|5179.81|5141.81|8
1606561410000|2020-11-28 11:03:30|5180.09|5142.09|5180.25|5142.25|5180.37|5142.37|5180.09|5142.09|10
1606561420000|2020-11-28 11:03:40|5180.28|5142.28|5180.74|5142.74|5180.74|5142.74|5180.28|5142.28|9
1606561430000|2020-11-28 11:03:50|5180.82|5142.82|5180.55|5142.55|5180.82|5142.82|5180.55|5142.55|9
1606561440000|2020-11-28 11:04:00|5180.59|5142.59|5180.77|5142.77|5180.8|5142.8|5180.47|5142.47|10
1606561450000|2020-11-28 11:04:10|5180.7|5142.7|5180.46|5142.46|5180.71|5142.71|5180.44|5142.44|8
1606561460000|2020-11-28 11:04:20|5180.04|5142.04|5178.02|5140.02|5180.04|5142.04|5178.02|5140.02|9
1606561470000|2020-11-28 11:04:30|5177.69|5139.69|5177.25|5139.25|5177.7|5139.7|5177.25|5139.25|9
1606561480000|2020-11-28 11:04:40|5177.43|5139.43|5176.77|5138.77|5177.43|5139.43|5176.65|5138.65|10
1606561490000|2020-11-28 11:04:50|5176.73|5138.73|5176.01|5138.01|5176.77|5138.77|5175.99|5137.99|9
1606561500000|2020-11-28 11:05:00|5176.03|5138.03|5175.58|5137.58|5176.07|5138.07|5175.58|5137.58|9
1606561510000|2020-11-28 11:05:10|5175.43|5137.43|5174.44|5136.44|5175.43|5137.43|5174.44|5136.44|10
1606561520000|2020-11-28 11:05:20|5174.33|5136.33|5172.39|5134.39|5174.33|5136.33|5172.39|5134.39|9
1606561530000|2020-11-28 11:05:30|5172.3|5134.3|5171.29|5133.29|5172.3|5134.3|5171.29|5133.29|10
1606561540000|2020-11-28 11:05:40|5170.74|5132.74|5169.81|5131.81|5170.74|5132.74|5169.66|5131.66|9
1606561550000|2020-11-28 11:05:50|5169.71|5131.71|5169.3|5131.3|5169.71|5131.71|5169.3|5131.3|9
1606561560000|2020-11-28 11:06:00|5169.03|5131.03|5168.24|5130.24|5169.23|5131.23|5168.24|5130.24|10
1606561570000|2020-11-28 11:06:10|5167.34|5129.34|5165.77|5127.77|5167.34|5129.34|5165.72|5127.72|9
1606561580000|2020-11-28 11:06:20|5165.74|5127.74|5165.39|5127.39|5165.75|5127.75|5165.38|5127.38|10
1606561590000|2020-11-28 11:06:30|5165.35|5127.35|5165.58|5127.58|5165.58|5127.58|5165.35|5127.35|10
1606561600000|2020-11-28 11:06:40|5165.64|5127.64|5165.46|5127.46|5165.93|5127.93|5165.46|5127.46|10
1606561610000|2020-11-28 11:06:50|5165.41|5127.41|5164.68|5126.68|5165.42|5127.42|5164.68|5126.68|10
1606561620000|2020-11-28 11:07:00|5164.67|5126.67|5164.41|5126.41|5164.71|5126.71|5164.35|5126.35|10
1606561630000|2020-11-28 11:07:10|5164.26|5126.26|5164.43|5126.43|5164.43|5126.43|5164.2|5126.2|8
1606561640000|2020-11-28 11:07:20|5164.12|5126.12|5163.77|5125.77|5164.15|5126.15|5163.66|5125.66|10
1606561650000|2020-11-28 11:07:30|5163.45|5125.45|5162.43|5124.43|5163.45|5125.45|5162.24|5124.24|10
1606561660000|2020-11-28 11:07:40|5161.92|5123.92|5161.96|5123.96|5161.96|5123.96|5161.48|5123.48|10
1606561670000|2020-11-28 11:07:50|5161.9|5123.9|5161.82|5123.82|5161.9|5123.9|5161.63|5123.63|9
1606561680000|2020-11-28 11:08:00|5161.72|5123.72|5161.65|5123.65|5161.96|5123.96|5161.65|5123.65|10
1606561690000|2020-11-28 11:08:10|5161.63|5123.63|5161.77|5123.77|5161.82|5123.82|5161.55|5123.55|7
1606561700000|2020-11-28 11:08:20|5161.91|5123.91|5163.13|5125.13|5163.13|5125.13|5161.91|5123.91|10
1606561710000|2020-11-28 11:08:30|5163.06|5125.06|5163.2|5125.2|5163.2|5125.2|5162.91|5124.91|10
1606561720000|2020-11-28 11:08:40|5163.12|5125.12|5163.36|5125.36|5163.36|5125.36|5163.09|5125.09|8
1606561730000|2020-11-28 11:08:50|5163.24|5125.24|5164.11|5126.11|5164.11|5126.11|5163.22|5125.22|10
1606561740000|2020-11-28 11:09:00|5164.21|5126.21|5165.51|5127.51|5165.51|5127.51|5164.19|5126.19|10
1606561750000|2020-11-28 11:09:10|5165.64|5127.64|5166.65|5128.65|5166.65|5128.65|5165.64|5127.64|9
1606561760000|2020-11-28 11:09:20|5166.6|5128.6|5167.76|5129.76|5167.76|5129.76|5166.6|5128.6|8
1606561770000|2020-11-28 11:09:30|5167.82|5129.82|5168.35|5130.35|5168.38|5130.38|5167.7|5129.7|9
1606561780000|2020-11-28 11:09:40|5168.39|5130.39|5169.24|5131.24|5169.24|5131.24|5168.38|5130.38|10
1606561790000|2020-11-28 11:09:50|5169.48|5131.48|5170.43|5132.43|5170.43|5132.43|5169.48|5131.48|10
1606561800000|2020-11-28 11:10:00|5170.68|5132.68|5170.61|5132.61|5170.69|5132.69|5170.49|5132.49|10
1606561810000|2020-11-28 11:10:10|5170.44|5132.44|5170.05|5132.05|5170.44|5132.44|5170.05|5132.05|10
1606561820000|2020-11-28 11:10:20|5169.86|5131.86|5169.09|5131.09|5169.86|5131.86|5169.09|5131.09|10
1606561830000|2020-11-28 11:10:30|5169.03|5131.03|5169.99|5131.99|5169.99|5131.99|5169.03|5131.03|10
1606561840000|2020-11-28 11:10:40|5170.16|5132.16|5171.41|5133.41|5171.41|5133.41|5170.16|5132.16|10
1606561850000|2020-11-28 11:10:50|5171.48|5133.48|5171.21|5133.21|5171.52|5133.52|5171.21|5133.21|10
1606561860000|2020-11-28 11:11:00|5171.24|5133.24|5169.73|5131.73|5171.45|5133.45|5169.73|5131.73|10
1606561870000|2020-11-28 11:11:10|5168.94|5130.94|5167.99|5129.99|5168.94|5130.94|5167.99|5129.99|9
1606561880000|2020-11-28 11:11:20|5167.98|5129.98|5167.15|5129.15|5167.98|5129.98|5167.1|5129.1|10
1606561890000|2020-11-28 11:11:30|5166.93|5128.93|5165.96|5127.96|5166.93|5128.93|5165.96|5127.96|10
1606561900000|2020-11-28 11:11:40|5166.04|5128.04|5165.73|5127.73|5166.08|5128.08|5165.64|5127.64|10
1606561910000|2020-11-28 11:11:50|5165.78|5127.78|5165.49|5127.49|5166|5128|5165.49|5127.49|10
1606561920000|2020-11-28 11:12:00|5165.4|5127.4|5164.98|5126.98|5165.4|5127.4|5164.98|5126.98|9
1606561930000|2020-11-28 11:12:10|5164.99|5126.99|5164.78|5126.78|5165.01|5127.01|5164.71|5126.71|10
1606561940000|2020-11-28 11:12:20|5164.73|5126.73|5163.35|5125.35|5164.73|5126.73|5163.35|5125.35|9
1606561950000|2020-11-28 11:12:30|5163.29|5125.29|5162.24|5124.24|5163.29|5125.29|5162.24|5124.24|10
1606561960000|2020-11-28 11:12:40|5162.01|5124.01|5161.87|5123.87|5162.11|5124.11|5161.84|5123.84|7
1606561970000|2020-11-28 11:12:50|5161.93|5123.93|5162.47|5124.47|5162.52|5124.52|5161.87|5123.87|10
1606561980000|2020-11-28 11:13:00|5162.4|5124.4|5161.86|5123.86|5162.44|5124.44|5161.86|5123.86|9
1606561990000|2020-11-28 11:13:10|5161.81|5123.81|5161.88|5123.88|5161.92|5123.92|5161.76|5123.76|9
1606562000000|2020-11-28 11:13:20|5161.75|5123.75|5160.88|5122.88|5161.87|5123.87|5160.88|5122.88|9
1606562010000|2020-11-28 11:13:30|5160.89|5122.89|5160.68|5122.68|5160.89|5122.89|5160.57|5122.57|9
1606562020000|2020-11-28 11:13:40|5160.7|5122.7|5160.87|5122.87|5160.94|5122.94|5160.7|5122.7|9
1606562030000|2020-11-28 11:13:50|5160.82|5122.82|5160.97|5122.97|5160.97|5122.97|5160.69|5122.69|9
1606562040000|2020-11-28 11:14:00|5161.16|5123.16|5161.74|5123.74|5161.78|5123.78|5161.16|5123.16|10
1606562050000|2020-11-28 11:14:10|5161.8|5123.8|5162.24|5124.24|5162.24|5124.24|5161.79|5123.79|10
1606562060000|2020-11-28 11:14:20|5162.09|5124.09|5162.07|5124.07|5162.25|5124.25|5161.87|5123.87|10
1606562070000|2020-11-28 11:14:30|5161.93|5123.93|5162.09|5124.09|5162.31|5124.31|5161.85|5123.85|9
1606562080000|2020-11-28 11:14:40|5161.96|5123.96|5160.53|5122.53|5161.96|5123.96|5160.53|5122.53|10
1606562090000|2020-11-28 11:14:50|5160.65|5122.65|5157|5119|5160.7|5122.7|5157|5119|10
1606562100000|2020-11-28 11:15:00|5156.86|5118.86|5155.46|5117.46|5156.86|5118.86|5155.1|5117.1|10
1606562110000|2020-11-28 11:15:10|5155.39|5117.39|5155.8|5117.8|5155.89|5117.89|5155.39|5117.39|10
1606562120000|2020-11-28 11:15:20|5155.61|5117.61|5155.11|5117.11|5155.61|5117.61|5154.89|5116.89|10
1606562130000|2020-11-28 11:15:30|5155.15|5117.15|5156.06|5118.06|5156.06|5118.06|5155.13|5117.13|9
1606562140000|2020-11-28 11:15:40|5156.45|5118.45|5157.52|5119.52|5157.6|5119.6|5156.45|5118.45|8
1606562150000|2020-11-28 11:15:50|5157.51|5119.51|5157.45|5119.45|5157.53|5119.53|5157.25|5119.25|9
1606562160000|2020-11-28 11:16:00|5157.58|5119.58|5157.55|5119.55|5157.7|5119.7|5157.48|5119.48|9
1606562170000|2020-11-28 11:16:10|5157.74|5119.74|5157.4|5119.4|5157.79|5119.79|5157.32|5119.32|9
1606562180000|2020-11-28 11:16:20|5157.46|5119.46|5157.46|5119.46|5157.65|5119.65|5157.46|5119.46|8
1606562190000|2020-11-28 11:16:30|5157.5|5119.5|5157.31|5119.31|5157.55|5119.55|5157.26|5119.26|9
1606562200000|2020-11-28 11:16:40|5157.53|5119.53|5156.99|5118.99|5157.7|5119.7|5156.5|5118.5|10
1606562210000|2020-11-28 11:16:50|5157.06|5119.06|5156.27|5118.27|5157.06|5119.06|5156.17|5118.17|9
1606562220000|2020-11-28 11:17:00|5156.17|5118.17|5157.05|5119.05|5157.05|5119.05|5155.9|5117.9|10
1606562230000|2020-11-28 11:17:10|5157.36|5119.36|5157.94|5119.94|5157.94|5119.94|5157.36|5119.36|10
1606562240000|2020-11-28 11:17:20|5157.93|5119.93|5158.61|5120.61|5158.75|5120.75|5157.93|5119.93|10
1606562250000|2020-11-28 11:17:30|5158.46|5120.46|5159.1|5121.1|5159.16|5121.16|5158.46|5120.46|10
1606562260000|2020-11-28 11:17:40|5159.18|5121.18|5160.52|5122.52|5160.52|5122.52|5159.15|5121.15|10
1606562270000|2020-11-28 11:17:50|5160.61|5122.61|5162.98|5124.98|5162.98|5124.98|5160.61|5122.61|10
1606562280000|2020-11-28 11:18:00|5163.23|5125.23|5163.22|5125.22|5163.43|5125.43|5162.91|5124.91|10
1606562290000|2020-11-28 11:18:10|5163.23|5125.23|5163.22|5125.22|5163.23|5125.23|5162.96|5124.96|8
1606562300000|2020-11-28 11:18:20|5163.15|5125.15|5164.05|5126.05|5164.05|5126.05|5163.13|5125.13|10
1606562310000|2020-11-28 11:18:30|5164.12|5126.12|5164.11|5126.11|5164.16|5126.16|5163.81|5125.81|9
1606562320000|2020-11-28 11:18:40|5164.57|5126.57|5165.35|5127.35|5165.37|5127.37|5164.57|5126.57|9
1606562330000|2020-11-28 11:18:50|5165.17|5127.17|5165.23|5127.23|5165.41|5127.41|5165.17|5127.17|9
1606562340000|2020-11-28 11:19:00|5165.04|5127.04|5164|5126|5165.04|5127.04|5164|5126|10
1606562350000|2020-11-28 11:19:10|5163.73|5125.73|5162.89|5124.89|5163.78|5125.78|5162.69|5124.69|10
1606562360000|2020-11-28 11:19:20|5162.84|5124.84|5162.45|5124.45|5162.92|5124.92|5162.45|5124.45|9
1606562370000|2020-11-28 11:19:30|5161.99|5123.99|5161.46|5123.46|5161.99|5123.99|5161.46|5123.46|9
1606562380000|2020-11-28 11:19:40|5161.13|5123.13|5161.54|5123.54|5161.54|5123.54|5160.87|5122.87|9
1606562390000|2020-11-28 11:19:50|5161.57|5123.57|5161.95|5123.95|5161.96|5123.96|5161.5|5123.5|9
1606562400000|2020-11-28 11:20:00|5161.89|5123.89|5162.52|5124.52|5162.52|5124.52|5161.89|5123.89|10
1606562410000|2020-11-28 11:20:10|5162.8|5124.8|5165.38|5127.38|5165.38|5127.38|5162.8|5124.8|10
1606562420000|2020-11-28 11:20:20|5165.55|5127.55|5167.02|5129.02|5167.02|5129.02|5165.55|5127.55|10
1606562430000|2020-11-28 11:20:30|5167.08|5129.08|5167.69|5129.69|5167.69|5129.69|5167.08|5129.08|10
1606562440000|2020-11-28 11:20:40|5167.78|5129.78|5167.18|5129.18|5167.96|5129.96|5167.07|5129.07|10
1606562450000|2020-11-28 11:20:50|5167.21|5129.21|5167.75|5129.75|5167.75|5129.75|5167.21|5129.21|10
1606562460000|2020-11-28 11:21:00|5167.74|5129.74|5168.3|5130.3|5168.45|5130.45|5167.74|5129.74|9
1606562470000|2020-11-28 11:21:10|5168.13|5130.13|5166.03|5128.03|5168.13|5130.13|5166.03|5128.03|10
1606562480000|2020-11-28 11:21:20|5165.28|5127.28|5161.97|5123.97|5165.28|5127.28|5161.97|5123.97|9
1606562490000|2020-11-28 11:21:30|5161.69|5123.69|5161.57|5123.57|5161.75|5123.75|5161.5|5123.5|9
1606562500000|2020-11-28 11:21:40|5161.54|5123.54|5161.56|5123.56|5161.64|5123.64|5161.43|5123.43|10
1606562510000|2020-11-28 11:21:50|5161.67|5123.67|5162.05|5124.05|5162.22|5124.22|5161.67|5123.67|10
1606562520000|2020-11-28 11:22:00|5162.07|5124.07|5162.71|5124.71|5162.71|5124.71|5161.75|5123.75|10
1606562530000|2020-11-28 11:22:10|5162.66|5124.66|5163.41|5125.41|5163.41|5125.41|5162.65|5124.65|10
1606562540000|2020-11-28 11:22:20|5163.31|5125.31|5163.47|5125.47|5163.47|5125.47|5163.12|5125.12|10
1606562550000|2020-11-28 11:22:30|5163.39|5125.39|5163.34|5125.34|5163.39|5125.39|5163.01|5125.01|10
1606562560000|2020-11-28 11:22:40|5163.48|5125.48|5164.12|5126.12|5164.23|5126.23|5163.48|5125.48|9
1606562570000|2020-11-28 11:22:50|5164.18|5126.18|5164.88|5126.88|5164.93|5126.93|5164.18|5126.18|10
1606562580000|2020-11-28 11:23:00|5164.71|5126.71|5165.16|5127.16|5165.25|5127.25|5164.71|5126.71|10
1606562590000|2020-11-28 11:23:10|5165.18|5127.18|5165.47|5127.47|5165.81|5127.81|5165.15|5127.15|10
1606562600000|2020-11-28 11:23:20|5165.56|5127.56|5165.75|5127.75|5165.75|5127.75|5165.3|5127.3|10
1606562610000|2020-11-28 11:23:30|5165.85|5127.85|5165.9|5127.9|5165.9|5127.9|5165.77|5127.77|9
1606562620000|2020-11-28 11:23:40|5165.68|5127.68|5165.87|5127.87|5166.06|5128.06|5165.57|5127.57|10
1606562630000|2020-11-28 11:23:50|5165.91|5127.91|5165.06|5127.06|5165.95|5127.95|5165.06|5127.06|10
1606562640000|2020-11-28 11:24:00|5165.03|5127.03|5165.59|5127.59|5165.59|5127.59|5165.02|5127.02|9
1606562650000|2020-11-28 11:24:10|5165.83|5127.83|5167.35|5129.35|5167.35|5129.35|5165.83|5127.83|10
1606562660000|2020-11-28 11:24:20|5167.44|5129.44|5168.02|5130.02|5168.07|5130.07|5167.44|5129.44|10
1606562670000|2020-11-28 11:24:30|5168.06|5130.06|5167.95|5129.95|5168.21|5130.21|5167.95|5129.95|7
1606562680000|2020-11-28 11:24:40|5168.15|5130.15|5169.14|5131.14|5169.31|5131.31|5168.15|5130.15|9
1606562690000|2020-11-28 11:24:50|5169.22|5131.22|5169.48|5131.48|5169.56|5131.56|5169.2|5131.2|8
1606562700000|2020-11-28 11:25:00|5169.17|5131.17|5168.69|5130.69|5169.2|5131.2|5168.69|5130.69|9
1606562710000|2020-11-28 11:25:10|5168.66|5130.66|5168.98|5130.98|5169.1|5131.1|5168.55|5130.55|8
1606562720000|2020-11-28 11:25:20|5169|5131|5168.57|5130.57|5169.14|5131.14|5168.57|5130.57|10
1606562730000|2020-11-28 11:25:30|5168.83|5130.83|5168.27|5130.27|5168.83|5130.83|5168.27|5130.27|10
1606562740000|2020-11-28 11:25:40|5168.22|5130.22|5167.7|5129.7|5168.22|5130.22|5167.6|5129.6|9
1606562750000|2020-11-28 11:25:50|5167.62|5129.62|5167.96|5129.96|5167.96|5129.96|5167.45|5129.45|8
1606562760000|2020-11-28 11:26:00|5167.72|5129.72|5167.61|5129.61|5167.72|5129.72|5167.36|5129.36|10
1606562770000|2020-11-28 11:26:10|5167.72|5129.72|5167.25|5129.25|5167.78|5129.78|5167.25|5129.25|10
1606562780000|2020-11-28 11:26:20|5167.23|5129.23|5166.81|5128.81|5167.23|5129.23|5166.73|5128.73|8
1606562790000|2020-11-28 11:26:30|5166.78|5128.78|5166.56|5128.56|5166.78|5128.78|5166.55|5128.55|9
1606562800000|2020-11-28 11:26:40|5166.65|5128.65|5166.37|5128.37|5166.65|5128.65|5166.37|5128.37|9
1606562810000|2020-11-28 11:26:50|5166.36|5128.36|5166.42|5128.42|5166.47|5128.47|5166.35|5128.35|9
1606562820000|2020-11-28 11:27:00|5166.37|5128.37|5166.16|5128.16|5166.51|5128.51|5166.16|5128.16|7
1606562830000|2020-11-28 11:27:10|5166.17|5128.17|5165.52|5127.52|5166.17|5128.17|5165.52|5127.52|8
1606562840000|2020-11-28 11:27:20|5165.46|5127.46|5163.8|5125.8|5165.48|5127.48|5163.8|5125.8|10
1606562850000|2020-11-28 11:27:30|5163.67|5125.67|5163.02|5125.02|5163.67|5125.67|5163.02|5125.02|8
1606562860000|2020-11-28 11:27:40|5163.05|5125.05|5163.06|5125.06|5163.19|5125.19|5162.91|5124.91|9
1606562870000|2020-11-28 11:27:50|5163.02|5125.02|5163.57|5125.57|5163.57|5125.57|5163.01|5125.01|10
1606562880000|2020-11-28 11:28:00|5163.59|5125.59|5163.64|5125.64|5163.74|5125.74|5163.59|5125.59|10
1606562890000|2020-11-28 11:28:10|5163.49|5125.49|5163.8|5125.8|5163.92|5125.92|5163.49|5125.49|10
1606562900000|2020-11-28 11:28:20|5163.82|5125.82|5163.7|5125.7|5163.83|5125.83|5163.6|5125.6|8
1606562910000|2020-11-28 11:28:30|5163.67|5125.67|5162.9|5124.9|5163.67|5125.67|5162.9|5124.9|7
1606562920000|2020-11-28 11:28:40|5162.61|5124.61|5161.96|5123.96|5162.74|5124.74|5161.96|5123.96|10
1606562930000|2020-11-28 11:28:50|5161.94|5123.94|5161.59|5123.59|5161.98|5123.98|5161.59|5123.59|9
1606562940000|2020-11-28 11:29:00|5161.5|5123.5|5160.33|5122.33|5161.5|5123.5|5160.33|5122.33|10
1606562950000|2020-11-28 11:29:10|5160.26|5122.26|5160.51|5122.51|5160.51|5122.51|5160.17|5122.17|10
1606562960000|2020-11-28 11:29:20|5160.68|5122.68|5161.48|5123.48|5161.48|5123.48|5160.68|5122.68|10
1606562970000|2020-11-28 11:29:30|5161.6|5123.6|5162.79|5124.79|5162.79|5124.79|5161.6|5123.6|9
1606562980000|2020-11-28 11:29:40|5162.84|5124.84|5163.46|5125.46|5163.54|5125.54|5162.84|5124.84|9
1606562990000|2020-11-28 11:29:50|5163.42|5125.42|5163.75|5125.75|5163.75|5125.75|5163.37|5125.37|10
1606563000000|2020-11-28 11:30:00|5163.71|5125.71|5163.86|5125.86|5163.86|5125.86|5163.53|5125.53|10
1606563010000|2020-11-28 11:30:10|5163.96|5125.96|5164.91|5126.91|5164.91|5126.91|5163.83|5125.83|10
1606563020000|2020-11-28 11:30:20|5164.93|5126.93|5165.22|5127.22|5165.22|5127.22|5164.93|5126.93|9
1606563030000|2020-11-28 11:30:30|5165.34|5127.34|5167.37|5129.37|5167.37|5129.37|5165.34|5127.34|9
1606563040000|2020-11-28 11:30:40|5167.8|5129.8|5170.15|5132.15|5170.21|5132.21|5167.8|5129.8|10
1606563050000|2020-11-28 11:30:50|5170.49|5132.49|5171.62|5133.62|5171.62|5133.62|5170.37|5132.37|10
1606563060000|2020-11-28 11:31:00|5171.77|5133.77|5173.2|5135.2|5173.2|5135.2|5171.77|5133.77|10
1606563070000|2020-11-28 11:31:10|5173.55|5135.55|5175.36|5137.36|5175.36|5137.36|5173.25|5135.25|10
1606563080000|2020-11-28 11:31:20|5175.38|5137.38|5176.45|5138.45|5176.45|5138.45|5175.38|5137.38|10
1606563090000|2020-11-28 11:31:30|5176.51|5138.51|5176.95|5138.95|5176.95|5138.95|5176.39|5138.39|8
1606563100000|2020-11-28 11:31:40|5176.94|5138.94|5176.99|5138.99|5177.09|5139.09|5176.83|5138.83|9
1606563110000|2020-11-28 11:31:50|5177.02|5139.02|5177.46|5139.46|5177.46|5139.46|5177.02|5139.02|9
1606563120000|2020-11-28 11:32:00|5177.47|5139.47|5177.51|5139.51|5177.8|5139.8|5177.32|5139.32|9
1606563130000|2020-11-28 11:32:10|5177.57|5139.57|5177.68|5139.68|5177.68|5139.68|5177.07|5139.07|10
1606563140000|2020-11-28 11:32:20|5177.67|5139.67|5179.02|5141.02|5179.02|5141.02|5177.67|5139.67|10
1606563150000|2020-11-28 11:32:30|5179.17|5141.17|5179.82|5141.82|5179.82|5141.82|5179.17|5141.17|9
1606563160000|2020-11-28 11:32:40|5179.74|5141.74|5181.03|5143.03|5181.07|5143.07|5179.74|5141.74|10
1606563170000|2020-11-28 11:32:50|5181.17|5143.17|5182.77|5144.77|5182.77|5144.77|5181.17|5143.17|9
1606563180000|2020-11-28 11:33:00|5183.02|5145.02|5185.57|5147.57|5185.57|5147.57|5183.02|5145.02|10
1606563190000|2020-11-28 11:33:10|5185.56|5147.56|5185.7|5147.7|5186.37|5148.37|5185.56|5147.56|10
1606563200000|2020-11-28 11:33:20|5185.83|5147.83|5185.52|5147.52|5185.83|5147.83|5185.34|5147.34|8
1606563210000|2020-11-28 11:33:30|5185.38|5147.38|5185.11|5147.11|5185.38|5147.38|5184.7|5146.7|9
1606563220000|2020-11-28 11:33:40|5185.65|5147.65|5187.83|5149.83|5187.83|5149.83|5185.65|5147.65|10
1606563230000|2020-11-28 11:33:50|5188.1|5150.1|5189.5|5151.5|5189.5|5151.5|5188.1|5150.1|10
1606563240000|2020-11-28 11:34:00|5189.51|5151.51|5190.98|5152.98|5190.98|5152.98|5189.46|5151.46|10
1606563250000|2020-11-28 11:34:10|5190.99|5152.99|5192.74|5154.74|5192.74|5154.74|5190.99|5152.99|9
1606563260000|2020-11-28 11:34:20|5192.72|5154.72|5192.71|5154.71|5193.14|5155.14|5192.71|5154.71|10
1606563270000|2020-11-28 11:34:30|5192.54|5154.54|5191.38|5153.38|5192.54|5154.54|5191.38|5153.38|10
1606563280000|2020-11-28 11:34:40|5191.34|5153.34|5191.95|5153.95|5191.95|5153.95|5191.34|5153.34|10
1606563290000|2020-11-28 11:34:50|5191.99|5153.99|5191.92|5153.92|5192.07|5154.07|5191.72|5153.72|10
1606563300000|2020-11-28 11:35:00|5192.12|5154.12|5192.25|5154.25|5192.36|5154.36|5192.12|5154.12|8
1606563310000|2020-11-28 11:35:10|5192.72|5154.72|5193.03|5155.03|5193.38|5155.38|5192.58|5154.58|9
1606563320000|2020-11-28 11:35:20|5192.54|5154.54|5190.53|5152.53|5192.54|5154.54|5190.53|5152.53|10
1606563330000|2020-11-28 11:35:30|5190.61|5152.61|5190.11|5152.11|5190.61|5152.61|5189.92|5151.92|10
1606563340000|2020-11-28 11:35:40|5190.17|5152.17|5189.9|5151.9|5190.25|5152.25|5189.85|5151.85|10
1606563350000|2020-11-28 11:35:50|5189.99|5151.99|5191.95|5153.95|5191.95|5153.95|5189.99|5151.99|10
1606563360000|2020-11-28 11:36:00|5192.32|5154.32|5192.84|5154.84|5192.84|5154.84|5192.32|5154.32|10
1606563370000|2020-11-28 11:36:10|5192.75|5154.75|5192.61|5154.61|5192.86|5154.86|5192.6|5154.6|9
1606563380000|2020-11-28 11:36:20|5192.55|5154.55|5192.52|5154.52|5192.55|5154.55|5192.21|5154.21|10
1606563390000|2020-11-28 11:36:30|5192.57|5154.57|5190.35|5152.35|5192.57|5154.57|5190.35|5152.35|10
1606563400000|2020-11-28 11:36:40|5190.13|5152.13|5189.35|5151.35|5190.13|5152.13|5189.18|5151.18|10
1606563410000|2020-11-28 11:36:50|5189.27|5151.27|5189.49|5151.49|5189.49|5151.49|5189.16|5151.16|10
1606563420000|2020-11-28 11:37:00|5189.54|5151.54|5190.4|5152.4|5190.47|5152.47|5189.44|5151.44|9
1606563430000|2020-11-28 11:37:10|5190.7|5152.7|5191.25|5153.25|5191.25|5153.25|5190.7|5152.7|8
1606563440000|2020-11-28 11:37:20|5191.34|5153.34|5192.02|5154.02|5192.14|5154.14|5191.34|5153.34|9
1606563450000|2020-11-28 11:37:30|5191.85|5153.85|5191.05|5153.05|5191.85|5153.85|5191.05|5153.05|10
1606563460000|2020-11-28 11:37:40|5190.83|5152.83|5190.24|5152.24|5190.83|5152.83|5190.24|5152.24|10
1606563470000|2020-11-28 11:37:50|5190.35|5152.35|5190.54|5152.54|5190.68|5152.68|5190.3|5152.3|9
1606563480000|2020-11-28 11:38:00|5190.73|5152.73|5191.03|5153.03|5191.24|5153.24|5190.73|5152.73|10
1606563490000|2020-11-28 11:38:10|5190.94|5152.94|5190.11|5152.11|5190.94|5152.94|5190.02|5152.02|9
1606563500000|2020-11-28 11:38:20|5190.08|5152.08|5190.48|5152.48|5190.49|5152.49|5190.08|5152.08|10
1606563510000|2020-11-28 11:38:30|5190.54|5152.54|5190.07|5152.07|5190.62|5152.62|5190.07|5152.07|9
1606563520000|2020-11-28 11:38:40|5190.18|5152.18|5190.18|5152.18|5190.18|5152.18|5189.82|5151.82|9
1606563530000|2020-11-28 11:38:50|5190.26|5152.26|5190.37|5152.37|5190.37|5152.37|5190.2|5152.2|9
1606563540000|2020-11-28 11:39:00|5190.11|5152.11|5189.84|5151.84|5190.16|5152.16|5189.84|5151.84|9
1606563550000|2020-11-28 11:39:10|5189.79|5151.79|5188.72|5150.72|5189.79|5151.79|5188.72|5150.72|9
1606563560000|2020-11-28 11:39:20|5188.47|5150.47|5187.12|5149.12|5188.52|5150.52|5187.12|5149.12|10
1606563570000|2020-11-28 11:39:30|5187.31|5149.31|5186.55|5148.55|5187.31|5149.31|5186.55|5148.55|9
1606563580000|2020-11-28 11:39:40|5186.65|5148.65|5187.39|5149.39|5187.39|5149.39|5186.46|5148.46|9
1606563590000|2020-11-28 11:39:50|5187.37|5149.37|5187.39|5149.39|5187.5|5149.5|5187.26|5149.26|10
1606563600000|2020-11-28 11:40:00|5187.18|5149.18|5186.99|5148.99|5187.19|5149.19|5186.93|5148.93|9
1606563610000|2020-11-28 11:40:10|5187.01|5149.01|5187.85|5149.85|5187.85|5149.85|5186.97|5148.97|8
1606563620000|2020-11-28 11:40:20|5188.05|5150.05|5189.16|5151.16|5189.3|5151.3|5187.85|5149.85|10
1606563630000|2020-11-28 11:40:30|5189.41|5151.41|5191.23|5153.23|5191.31|5153.31|5189.41|5151.41|10
1606563640000|2020-11-28 11:40:40|5191.25|5153.25|5193.06|5155.06|5193.06|5155.06|5191.25|5153.25|10
1606563650000|2020-11-28 11:40:50|5192.92|5154.92|5193.85|5155.85|5193.85|5155.85|5192.88|5154.88|10
1606563660000|2020-11-28 11:41:00|5193.88|5155.88|5195.01|5157.01|5195.02|5157.02|5193.88|5155.88|10
1606563670000|2020-11-28 11:41:10|5195.09|5157.09|5195.23|5157.23|5195.25|5157.25|5195.06|5157.06|9
1606563680000|2020-11-28 11:41:20|5195.25|5157.25|5195.7|5157.7|5195.7|5157.7|5195.25|5157.25|10
1606563690000|2020-11-28 11:41:30|5195.74|5157.74|5195.74|5157.74|5195.95|5157.95|5195.73|5157.73|9
1606563700000|2020-11-28 11:41:40|5195.66|5157.66|5196.44|5158.44|5196.95|5158.95|5195.66|5157.66|10
1606563710000|2020-11-28 11:41:50|5197.03|5159.03|5197.21|5159.21|5197.38|5159.38|5197.03|5159.03|9
1606563720000|2020-11-28 11:42:00|5196.92|5158.92|5196.82|5158.82|5197.18|5159.18|5196.77|5158.77|9
1606563730000|2020-11-28 11:42:10|5196.74|5158.74|5196.68|5158.68|5196.97|5158.97|5196.52|5158.52|9
1606563740000|2020-11-28 11:42:20|5196.74|5158.74|5195.99|5157.99|5196.74|5158.74|5195.99|5157.99|10
1606563750000|2020-11-28 11:42:30|5195.89|5157.89|5195.21|5157.21|5195.89|5157.89|5194.92|5156.92|9
1606563760000|2020-11-28 11:42:40|5195.4|5157.4|5196.04|5158.04|5196.19|5158.19|5195.4|5157.4|9
1606563770000|2020-11-28 11:42:50|5196.13|5158.13|5195.74|5157.74|5196.42|5158.42|5195.74|5157.74|10
1606563780000|2020-11-28 11:43:00|5195.39|5157.39|5194.56|5156.56|5195.39|5157.39|5194.56|5156.56|10
1606563790000|2020-11-28 11:43:10|5194.48|5156.48|5194.01|5156.01|5194.48|5156.48|5194.01|5156.01|9
1606563800000|2020-11-28 11:43:20|5193.97|5155.97|5192.72|5154.72|5193.97|5155.97|5192.72|5154.72|9
1606563810000|2020-11-28 11:43:30|5192.53|5154.53|5192.09|5154.09|5192.57|5154.57|5191.89|5153.89|9
1606563820000|2020-11-28 11:43:40|5192.15|5154.15|5192.58|5154.58|5192.62|5154.62|5192.15|5154.15|10
1606563830000|2020-11-28 11:43:50|5192.57|5154.57|5193.04|5155.04|5193.04|5155.04|5192.57|5154.57|9
1606563840000|2020-11-28 11:44:00|5192.85|5154.85|5192.74|5154.74|5192.88|5154.88|5192.74|5154.74|10
1606563850000|2020-11-28 11:44:10|5192.68|5154.68|5192.64|5154.64|5192.69|5154.69|5192.46|5154.46|9
1606563860000|2020-11-28 11:44:20|5192.38|5154.38|5192.71|5154.71|5192.94|5154.94|5192.32|5154.32|10
1606563870000|2020-11-28 11:44:30|5192.92|5154.92|5193.93|5155.93|5193.93|5155.93|5192.92|5154.92|10
1606563880000|2020-11-28 11:44:40|5194.04|5156.04|5195.81|5157.81|5195.81|5157.81|5194.04|5156.04|10
1606563890000|2020-11-28 11:44:50|5195.98|5157.98|5197.3|5159.3|5197.3|5159.3|5195.98|5157.98|9
1606563900000|2020-11-28 11:45:00|5197.39|5159.39|5198.27|5160.27|5198.35|5160.35|5197.39|5159.39|9
1606563910000|2020-11-28 11:45:10|5198.35|5160.35|5199.81|5161.81|5199.81|5161.81|5198.35|5160.35|10
1606563920000|2020-11-28 11:45:20|5199.56|5161.56|5199.95|5161.95|5199.95|5161.95|5199.13|5161.13|9
1606563930000|2020-11-28 11:45:30|5199.77|5161.77|5200.81|5162.81|5200.81|5162.81|5199.77|5161.77|10
1606563940000|2020-11-28 11:45:40|5200.82|5162.82|5200.53|5162.53|5201.14|5163.14|5200.53|5162.53|10
1606563950000|2020-11-28 11:45:50|5200.25|5162.25|5199.09|5161.09|5200.25|5162.25|5199.09|5161.09|9
1606563960000|2020-11-28 11:46:00|5199.15|5161.15|5198.79|5160.79|5199.32|5161.32|5198.79|5160.79|10
1606563970000|2020-11-28 11:46:10|5198.96|5160.96|5196.78|5158.78|5198.96|5160.96|5196.78|5158.78|9
1606563980000|2020-11-28 11:46:20|5196.37|5158.37|5192.89|5154.89|5196.37|5158.37|5192.89|5154.89|10
1606563990000|2020-11-28 11:46:30|5192.71|5154.71|5191.57|5153.57|5192.71|5154.71|5191.57|5153.57|9
1606564000000|2020-11-28 11:46:40|5191.53|5153.53|5192.26|5154.26|5192.5|5154.5|5191.53|5153.53|10
1606564010000|2020-11-28 11:46:50|5192.28|5154.28|5193|5155|5193|5155|5192.28|5154.28|7
1606564020000|2020-11-28 11:47:00|5192.94|5154.94|5193.47|5155.47|5193.79|5155.79|5192.94|5154.94|10
1606564030000|2020-11-28 11:47:10|5193.48|5155.48|5191.71|5153.71|5193.48|5155.48|5191.71|5153.71|10
1606564040000|2020-11-28 11:47:20|5191.63|5153.63|5189.87|5151.87|5191.68|5153.68|5189.8|5151.8|10
1606564050000|2020-11-28 11:47:30|5189.66|5151.66|5189.34|5151.34|5189.66|5151.66|5189.15|5151.15|9
1606564060000|2020-11-28 11:47:40|5189.52|5151.52|5190|5152|5190|5152|5189.36|5151.36|10
1606564070000|2020-11-28 11:47:50|5190.05|5152.05|5189.87|5151.87|5190.05|5152.05|5189.84|5151.84|9
1606564080000|2020-11-28 11:48:00|5189.96|5151.96|5189.82|5151.82|5190.12|5152.12|5189.82|5151.82|9
1606564090000|2020-11-28 11:48:10|5189.75|5151.75|5191.59|5153.59|5191.59|5153.59|5189.75|5151.75|10
1606564100000|2020-11-28 11:48:20|5191.51|5153.51|5192.6|5154.6|5192.6|5154.6|5191.51|5153.51|10
1606564110000|2020-11-28 11:48:30|5192.79|5154.79|5192.67|5154.67|5192.79|5154.79|5192.62|5154.62|10
1606564120000|2020-11-28 11:48:40|5193.2|5155.2|5193.18|5155.18|5193.2|5155.2|5192.99|5154.99|9
1606564130000|2020-11-28 11:48:50|5193.44|5155.44|5193.97|5155.97|5194.17|5156.17|5193.44|5155.44|10
1606564140000|2020-11-28 11:49:00|5194.12|5156.12|5195.13|5157.13|5195.13|5157.13|5194.12|5156.12|10
1606564150000|2020-11-28 11:49:10|5195.14|5157.14|5194.77|5156.77|5195.25|5157.25|5194.66|5156.66|10
1606564160000|2020-11-28 11:49:20|5194.84|5156.84|5194.51|5156.51|5194.84|5156.84|5194.51|5156.51|9
1606564170000|2020-11-28 11:49:30|5194.58|5156.58|5193.81|5155.81|5194.58|5156.58|5193.81|5155.81|10
1606564180000|2020-11-28 11:49:40|5193.7|5155.7|5193.59|5155.59|5193.7|5155.7|5193.08|5155.08|10
1606564190000|2020-11-28 11:49:50|5193.7|5155.7|5193.56|5155.56|5193.87|5155.87|5193.56|5155.56|10
1606564200000|2020-11-28 11:50:00|5193.64|5155.64|5193.95|5155.95|5193.95|5155.95|5193.5|5155.5|10
1606564210000|2020-11-28 11:50:10|5193.89|5155.89|5193.88|5155.88|5194.18|5156.18|5193.88|5155.88|10
1606564220000|2020-11-28 11:50:20|5193.96|5155.96|5193.84|5155.84|5193.96|5155.96|5193.84|5155.84|10
1606564230000|2020-11-28 11:50:30|5193.68|5155.68|5194.1|5156.1|5194.25|5156.25|5193.68|5155.68|10
1606564240000|2020-11-28 11:50:40|5194.09|5156.09|5194.47|5156.47|5194.5|5156.5|5194.09|5156.09|10
1606564250000|2020-11-28 11:50:50|5194.54|5156.54|5195.52|5157.52|5195.52|5157.52|5194.37|5156.37|10
1606564260000|2020-11-28 11:51:00|5195.56|5157.56|5196.25|5158.25|5196.25|5158.25|5195.56|5157.56|9
1606564270000|2020-11-28 11:51:10|5196.18|5158.18|5196.22|5158.22|5196.46|5158.46|5196.18|5158.18|8
1606564280000|2020-11-28 11:51:20|5196.18|5158.18|5196.16|5158.16|5196.18|5158.18|5195.97|5157.97|8
1606564290000|2020-11-28 11:51:30|5196.18|5158.18|5196.3|5158.3|5196.47|5158.47|5195.95|5157.95|10
1606564300000|2020-11-28 11:51:40|5196.31|5158.31|5196.31|5158.31|5196.31|5158.31|5195.97|5157.97|10
1606564310000|2020-11-28 11:51:50|5196.27|5158.27|5196.28|5158.28|5196.44|5158.44|5196.17|5158.17|10
1606564320000|2020-11-28 11:52:00|5196.25|5158.25|5196.8|5158.8|5196.8|5158.8|5196.25|5158.25|9
1606564330000|2020-11-28 11:52:10|5196.83|5158.83|5197.92|5159.92|5197.95|5159.95|5196.83|5158.83|8
1606564340000|2020-11-28 11:52:20|5198.28|5160.28|5199.32|5161.32|5199.32|5161.32|5198.28|5160.28|9
1606564350000|2020-11-28 11:52:30|5199.46|5161.46|5200.85|5162.85|5200.85|5162.85|5199.46|5161.46|10
1606564360000|2020-11-28 11:52:40|5201.67|5163.67|5203.18|5165.18|5203.18|5165.18|5201.67|5163.67|9
1606564370000|2020-11-28 11:52:50|5203.1|5165.1|5203.67|5165.67|5204.03|5166.03|5203.1|5165.1|10
1606564380000|2020-11-28 11:53:00|5203.97|5165.97|5204.09|5166.09|5204.09|5166.09|5203.61|5165.61|10
1606564390000|2020-11-28 11:53:10|5204.16|5166.16|5204.45|5166.45|5204.55|5166.55|5204.13|5166.13|8
1606564400000|2020-11-28 11:53:20|5204.34|5166.34|5204.99|5166.99|5204.99|5166.99|5204.32|5166.32|8
1606564410000|2020-11-28 11:53:30|5205.09|5167.09|5204.41|5166.41|5205.09|5167.09|5204.41|5166.41|9
1606564420000|2020-11-28 11:53:40|5204.37|5166.37|5203.96|5165.96|5204.37|5166.37|5203.84|5165.84|10
1606564430000|2020-11-28 11:53:50|5204|5166|5204.82|5166.82|5204.88|5166.88|5204|5166|9
1606564440000|2020-11-28 11:54:00|5204.63|5166.63|5203.42|5165.42|5204.63|5166.63|5203.42|5165.42|10
1606564450000|2020-11-28 11:54:10|5203.31|5165.31|5202.39|5164.39|5203.31|5165.31|5202.39|5164.39|8
1606564460000|2020-11-28 11:54:20|5202.5|5164.5|5200.65|5162.65|5202.5|5164.5|5200.65|5162.65|9
1606564470000|2020-11-28 11:54:30|5200.66|5162.66|5198.4|5160.4|5200.66|5162.66|5198.4|5160.4|10
1606564480000|2020-11-28 11:54:40|5198.23|5160.23|5197.32|5159.32|5198.23|5160.23|5196.82|5158.82|10
1606564490000|2020-11-28 11:54:50|5197.29|5159.29|5198.4|5160.4|5198.49|5160.49|5197.29|5159.29|10
1606564500000|2020-11-28 11:55:00|5198.42|5160.42|5198.37|5160.37|5198.72|5160.72|5198.25|5160.25|10
1606564510000|2020-11-28 11:55:10|5198.38|5160.38|5197.83|5159.83|5198.38|5160.38|5197.47|5159.47|9
1606564520000|2020-11-28 11:55:20|5197.79|5159.79|5197.74|5159.74|5197.96|5159.96|5197.72|5159.72|10
1606564530000|2020-11-28 11:55:30|5197.62|5159.62|5197.22|5159.22|5197.7|5159.7|5197.19|5159.19|10
1606564540000|2020-11-28 11:55:40|5197.1|5159.1|5196.54|5158.54|5197.2|5159.2|5196.54|5158.54|10
1606564550000|2020-11-28 11:55:50|5196.38|5158.38|5196.55|5158.55|5196.59|5158.59|5196.35|5158.35|9
1606564560000|2020-11-28 11:56:00|5196.52|5158.52|5196.23|5158.23|5196.52|5158.52|5195.83|5157.83|8
1606564570000|2020-11-28 11:56:10|5196.43|5158.43|5196.16|5158.16|5196.6|5158.6|5196.15|5158.15|10
1606564580000|2020-11-28 11:56:20|5196.15|5158.15|5195.83|5157.83|5196.35|5158.35|5195.83|5157.83|9
1606564590000|2020-11-28 11:56:30|5195.86|5157.86|5195.34|5157.34|5195.86|5157.86|5195.24|5157.24|9
1606564600000|2020-11-28 11:56:40|5195.37|5157.37|5195.27|5157.27|5195.51|5157.51|5195.21|5157.21|10
1606564610000|2020-11-28 11:56:50|5195.21|5157.21|5194.62|5156.62|5195.27|5157.27|5194.44|5156.44|10
1606564620000|2020-11-28 11:57:00|5194.45|5156.45|5194.02|5156.02|5194.45|5156.45|5193.96|5155.96|9
1606564630000|2020-11-28 11:57:10|5193.8|5155.8|5192.77|5154.77|5193.8|5155.8|5192.77|5154.77|10
1606564640000|2020-11-28 11:57:20|5192.74|5154.74|5192.18|5154.18|5192.74|5154.74|5192.13|5154.13|10
1606564650000|2020-11-28 11:57:30|5192.27|5154.27|5192.48|5154.48|5192.48|5154.48|5191.74|5153.74|10
1606564660000|2020-11-28 11:57:40|5192.33|5154.33|5193.39|5155.39|5193.39|5155.39|5192.33|5154.33|10
1606564670000|2020-11-28 11:57:50|5193.57|5155.57|5194.09|5156.09|5194.09|5156.09|5193.24|5155.24|10
1606564680000|2020-11-28 11:58:00|5194.47|5156.47|5196.11|5158.11|5196.46|5158.46|5194.47|5156.47|10
1606564690000|2020-11-28 11:58:10|5196.04|5158.04|5197|5159|5197.01|5159.01|5196.04|5158.04|9
1606564700000|2020-11-28 11:58:20|5197.1|5159.1|5196.44|5158.44|5197.14|5159.14|5196.44|5158.44|10
1606564710000|2020-11-28 11:58:30|5196.45|5158.45|5197.01|5159.01|5197.01|5159.01|5196.45|5158.45|10
1606564720000|2020-11-28 11:58:40|5197.26|5159.26|5197.81|5159.81|5197.81|5159.81|5197.13|5159.13|9
1606564730000|2020-11-28 11:58:50|5197.8|5159.8|5198.39|5160.39|5198.39|5160.39|5197.77|5159.77|10
1606564740000|2020-11-28 11:59:00|5198.3|5160.3|5199.36|5161.36|5199.36|5161.36|5198.26|5160.26|9
1606564750000|2020-11-28 11:59:10|5199.46|5161.46|5199.25|5161.25|5199.46|5161.46|5199.24|5161.24|10
1606564760000|2020-11-28 11:59:20|5199.24|5161.24|5198.66|5160.66|5199.24|5161.24|5198.66|5160.66|10
1606564770000|2020-11-28 11:59:30|5198.63|5160.63|5198.31|5160.31|5198.69|5160.69|5198.3|5160.3|8
1606564780000|2020-11-28 11:59:40|5198.2|5160.2|5197.61|5159.61|5198.2|5160.2|5197.61|5159.61|9
1606564790000|2020-11-28 11:59:50|5197.68|5159.68|5197.51|5159.51|5197.68|5159.68|5197.21|5159.21|10
1606564800000|2020-11-28 12:00:00|5197.48|5159.48|5199.12|5161.12|5199.12|5161.12|5197.31|5159.31|10
1606564810000|2020-11-28 12:00:10|5199.25|5161.25|5199.94|5161.94|5199.94|5161.94|5199.25|5161.25|10
1606564820000|2020-11-28 12:00:20|5200.01|5162.01|5201.88|5163.88|5201.88|5163.88|5200.01|5162.01|10
1606564830000|2020-11-28 12:00:30|5202.03|5164.03|5202.7|5164.7|5202.73|5164.73|5202.03|5164.03|10
1606564840000|2020-11-28 12:00:40|5202.73|5164.73|5202.73|5164.73|5202.87|5164.87|5202.63|5164.63|9
1606564850000|2020-11-28 12:00:50|5202.68|5164.68|5203.77|5165.77|5203.81|5165.81|5202.57|5164.57|9
1606564860000|2020-11-28 12:01:00|5203.85|5165.85|5204.11|5166.11|5204.29|5166.29|5203.85|5165.85|9
1606564870000|2020-11-28 12:01:10|5204.12|5166.12|5204.91|5166.91|5204.95|5166.95|5204.12|5166.12|8
1606564880000|2020-11-28 12:01:20|5204.99|5166.99|5204.97|5166.97|5205.08|5167.08|5204.69|5166.69|8
1606564890000|2020-11-28 12:01:30|5204.9|5166.9|5204.83|5166.83|5205.11|5167.11|5204.65|5166.65|9
1606564900000|2020-11-28 12:01:40|5204.7|5166.7|5204.51|5166.51|5204.92|5166.92|5204.47|5166.47|9
1606564910000|2020-11-28 12:01:50|5204.48|5166.48|5203.17|5165.17|5204.54|5166.54|5203.17|5165.17|10
1606564920000|2020-11-28 12:02:00|5203.12|5165.12|5201.69|5163.69|5203.12|5165.12|5201.69|5163.69|10
1606564930000|2020-11-28 12:02:10|5201.32|5163.32|5200.39|5162.39|5201.32|5163.32|5200.39|5162.39|9
1606564940000|2020-11-28 12:02:20|5200.13|5162.13|5200.02|5162.02|5200.15|5162.15|5199.92|5161.92|9
1606564950000|2020-11-28 12:02:30|5200.03|5162.03|5198.9|5160.9|5200.05|5162.05|5198.9|5160.9|10
1606564960000|2020-11-28 12:02:40|5198.89|5160.89|5197.53|5159.53|5198.89|5160.89|5197.53|5159.53|9
1606564970000|2020-11-28 12:02:50|5196.9|5158.9|5196.86|5158.86|5197.28|5159.28|5196.75|5158.75|10
1606564980000|2020-11-28 12:03:00|5196.72|5158.72|5194.71|5156.71|5196.75|5158.75|5194.71|5156.71|9
1606564990000|2020-11-28 12:03:10|5194.17|5156.17|5193|5155|5194.28|5156.28|5192.72|5154.72|8
1606565000000|2020-11-28 12:03:20|5192.98|5154.98|5191.58|5153.58|5192.98|5154.98|5191.58|5153.58|10
1606565010000|2020-11-28 12:03:30|5191.46|5153.46|5191.21|5153.21|5191.56|5153.56|5190.82|5152.82|10
1606565020000|2020-11-28 12:03:40|5191.13|5153.13|5191.92|5153.92|5191.95|5153.95|5191.13|5153.13|10
1606565030000|2020-11-28 12:03:50|5191.86|5153.86|5192.01|5154.01|5192.03|5154.03|5191.83|5153.83|9
1606565040000|2020-11-28 12:04:00|5192.06|5154.06|5193.82|5155.82|5193.82|5155.82|5192.06|5154.06|9
1606565050000|2020-11-28 12:04:10|5193.99|5155.99|5197.07|5159.07|5197.07|5159.07|5193.99|5155.99|10
1606565060000|2020-11-28 12:04:20|5197.35|5159.35|5198.65|5160.65|5198.65|5160.65|5197.35|5159.35|10
1606565070000|2020-11-28 12:04:30|5199.07|5161.07|5200.68|5162.68|5200.68|5162.68|5199.07|5161.07|10
1606565080000|2020-11-28 12:04:40|5200.98|5162.98|5202.23|5164.23|5202.35|5164.35|5200.98|5162.98|10
1606565090000|2020-11-28 12:04:50|5203.25|5165.25|5205.09|5167.09|5205.49|5167.49|5203.25|5165.25|10
1606565100000|2020-11-28 12:05:00|5205.14|5167.14|5205.75|5167.75|5205.75|5167.75|5205.14|5167.14|9
1606565110000|2020-11-28 12:05:10|5206.03|5168.03|5206.46|5168.46|5206.53|5168.53|5206.03|5168.03|10
1606565120000|2020-11-28 12:05:20|5206.45|5168.45|5206.43|5168.43|5206.5|5168.5|5206.28|5168.28|10
1606565130000|2020-11-28 12:05:30|5206.4|5168.4|5206.59|5168.59|5206.81|5168.81|5205.96|5167.96|9
1606565140000|2020-11-28 12:05:40|5206.76|5168.76|5206.85|5168.85|5207.09|5169.09|5206.67|5168.67|10
1606565150000|2020-11-28 12:05:50|5206.88|5168.88|5207.23|5169.23|5207.27|5169.27|5206.88|5168.88|10
1606565160000|2020-11-28 12:06:00|5207.2|5169.2|5208.12|5170.12|5208.23|5170.23|5207.06|5169.06|9
1606565170000|2020-11-28 12:06:10|5207.98|5169.98|5207.96|5169.96|5208.3|5170.3|5207.84|5169.84|10
1606565180000|2020-11-28 12:06:20|5208.03|5170.03|5208.63|5170.63|5208.63|5170.63|5207.96|5169.96|10
1606565190000|2020-11-28 12:06:30|5208.82|5170.82|5209.79|5171.79|5209.79|5171.79|5208.82|5170.82|10
1606565200000|2020-11-28 12:06:40|5209.67|5171.67|5211.35|5173.35|5211.37|5173.37|5209.67|5171.67|10
1606565210000|2020-11-28 12:06:50|5211.42|5173.42|5212.62|5174.62|5212.74|5174.74|5211.42|5173.42|10
1606565220000|2020-11-28 12:07:00|5212.64|5174.64|5213.48|5175.48|5213.66|5175.66|5212.64|5174.64|10
1606565230000|2020-11-28 12:07:10|5213.55|5175.55|5213.9|5175.9|5214.02|5176.02|5213.55|5175.55|10
1606565240000|2020-11-28 12:07:20|5213.74|5175.74|5214.42|5176.42|5214.42|5176.42|5213.71|5175.71|9
1606565250000|2020-11-28 12:07:30|5214.45|5176.45|5214|5176|5214.45|5176.45|5213.72|5175.72|10
1606565260000|2020-11-28 12:07:40|5213.96|5175.96|5213.13|5175.13|5214.1|5176.1|5213.13|5175.13|10
1606565270000|2020-11-28 12:07:50|5213.03|5175.03|5212|5174|5213.03|5175.03|5211.96|5173.96|10
1606565280000|2020-11-28 12:08:00|5211.83|5173.83|5211.64|5173.64|5212.19|5174.19|5211.57|5173.57|10
1606565290000|2020-11-28 12:08:10|5211.55|5173.55|5212.36|5174.36|5212.36|5174.36|5211.51|5173.51|10
1606565300000|2020-11-28 12:08:20|5212.5|5174.5|5213.31|5175.31|5213.31|5175.31|5212.5|5174.5|9
1606565310000|2020-11-28 12:08:30|5213.47|5175.47|5214.39|5176.39|5214.43|5176.43|5213.47|5175.47|10
1606565320000|2020-11-28 12:08:40|5214.3|5176.3|5214.9|5176.9|5215.24|5177.24|5214.3|5176.3|9
1606565330000|2020-11-28 12:08:50|5214.73|5176.73|5214.81|5176.81|5214.98|5176.98|5214.59|5176.59|10
1606565340000|2020-11-28 12:09:00|5214.87|5176.87|5214.74|5176.74|5215.18|5177.18|5214.73|5176.73|10
1606565350000|2020-11-28 12:09:10|5214.7|5176.7|5214.21|5176.21|5214.83|5176.83|5214.21|5176.21|9
1606565360000|2020-11-28 12:09:20|5214.19|5176.19|5213.61|5175.61|5214.26|5176.26|5213.61|5175.61|10
1606565370000|2020-11-28 12:09:30|5213.4|5175.4|5212.44|5174.44|5213.55|5175.55|5212.44|5174.44|10
1606565380000|2020-11-28 12:09:40|5211.79|5173.79|5210.33|5172.33|5211.79|5173.79|5210.33|5172.33|10
1606565390000|2020-11-28 12:09:50|5210.29|5172.29|5209.15|5171.15|5210.39|5172.39|5209.15|5171.15|10
1606565400000|2020-11-28 12:10:00|5209.3|5171.3|5209.54|5171.54|5209.54|5171.54|5208.94|5170.94|9
1606565410000|2020-11-28 12:10:10|5209.7|5171.7|5211.21|5173.21|5211.21|5173.21|5209.7|5171.7|10
1606565420000|2020-11-28 12:10:20|5211.49|5173.49|5214.24|5176.24|5214.24|5176.24|5211.49|5173.49|10
1606565430000|2020-11-28 12:10:30|5214.42|5176.42|5215.14|5177.14|5215.14|5177.14|5214.42|5176.42|10
1606565440000|2020-11-28 12:10:40|5215.35|5177.35|5214.98|5176.98|5215.45|5177.45|5214.98|5176.98|10
1606565450000|2020-11-28 12:10:50|5215.17|5177.17|5214.99|5176.99|5215.61|5177.61|5214.99|5176.99|10
1606565460000|2020-11-28 12:11:00|5214.96|5176.96|5214.62|5176.62|5214.96|5176.96|5214.36|5176.36|10
1606565470000|2020-11-28 12:11:10|5214.83|5176.83|5215.42|5177.42|5215.43|5177.43|5214.83|5176.83|10
1606565480000|2020-11-28 12:11:20|5215.4|5177.4|5215.47|5177.47|5215.47|5177.47|5215.12|5177.12|10
1606565490000|2020-11-28 12:11:30|5215.36|5177.36|5215.38|5177.38|5215.59|5177.59|5215.27|5177.27|10
1606565500000|2020-11-28 12:11:40|5215.14|5177.14|5214.84|5176.84|5215.14|5177.14|5214.84|5176.84|9
1606565510000|2020-11-28 12:11:50|5214.75|5176.75|5215.03|5177.03|5215.05|5177.05|5214.64|5176.64|10
1606565520000|2020-11-28 12:12:00|5215.11|5177.11|5215.46|5177.46|5215.46|5177.46|5215.11|5177.11|9
1606565530000|2020-11-28 12:12:10|5215.45|5177.45|5216.11|5178.11|5216.19|5178.19|5215.45|5177.45|9
1606565540000|2020-11-28 12:12:20|5216.12|5178.12|5216.15|5178.15|5216.2|5178.2|5216.09|5178.09|9
1606565550000|2020-11-28 12:12:30|5216.12|5178.12|5216.73|5178.73|5217.02|5179.02|5216.12|5178.12|10
1606565560000|2020-11-28 12:12:40|5216.69|5178.69|5217.21|5179.21|5217.21|5179.21|5216.63|5178.63|10
1606565570000|2020-11-28 12:12:50|5217.19|5179.19|5217.62|5179.62|5217.7|5179.7|5217.1|5179.1|10
1606565580000|2020-11-28 12:13:00|5217.52|5179.52|5219.93|5181.93|5219.93|5181.93|5217.52|5179.52|10
1606565590000|2020-11-28 12:13:10|5219.83|5181.83|5220.25|5182.25|5220.25|5182.25|5219.75|5181.75|10
1606565600000|2020-11-28 12:13:20|5220.26|5182.26|5219.25|5181.25|5220.29|5182.29|5219.25|5181.25|10
1606565610000|2020-11-28 12:13:30|5218.99|5180.99|5219.42|5181.42|5219.42|5181.42|5218.79|5180.79|10
1606565620000|2020-11-28 12:13:40|5219.14|5181.14|5218.07|5180.07|5219.35|5181.35|5218.07|5180.07|10
1606565630000|2020-11-28 12:13:50|5217.62|5179.62|5211.91|5173.91|5217.62|5179.62|5211.91|5173.91|10
1606565640000|2020-11-28 12:14:00|5211.8|5173.8|5210.86|5172.86|5211.8|5173.8|5209.9|5171.9|10
1606565650000|2020-11-28 12:14:10|5210.68|5172.68|5211.56|5173.56|5211.7|5173.7|5210.68|5172.68|10
1606565660000|2020-11-28 12:14:20|5211.84|5173.84|5213.69|5175.69|5213.69|5175.69|5211.84|5173.84|10
1606565670000|2020-11-28 12:14:30|5213.72|5175.72|5213.95|5175.95|5214.13|5176.13|5213.72|5175.72|10
1606565680000|2020-11-28 12:14:40|5213.98|5175.98|5216.2|5178.2|5216.2|5178.2|5213.98|5175.98|10
1606565690000|2020-11-28 12:14:50|5216.58|5178.58|5216.72|5178.72|5217.59|5179.59|5216.58|5178.58|10
1606565700000|2020-11-28 12:15:00|5216.23|5178.23|5215.85|5177.85|5216.23|5178.23|5215.1|5177.1|10
1606565710000|2020-11-28 12:15:10|5215.3|5177.3|5216.37|5178.37|5216.37|5178.37|5215.3|5177.3|10
1606565720000|2020-11-28 12:15:20|5216.56|5178.56|5217.03|5179.03|5217.22|5179.22|5216.56|5178.56|9
1606565730000|2020-11-28 12:15:30|5217.19|5179.19|5216.93|5178.93|5217.19|5179.19|5216.74|5178.74|9
1606565740000|2020-11-28 12:15:40|5217.11|5179.11|5216.57|5178.57|5217.18|5179.18|5216.52|5178.52|8
1606565750000|2020-11-28 12:15:50|5216.5|5178.5|5216.34|5178.34|5216.55|5178.55|5216.31|5178.31|9
1606565760000|2020-11-28 12:16:00|5216.23|5178.23|5215.52|5177.52|5216.23|5178.23|5215.52|5177.52|10
1606565770000|2020-11-28 12:16:10|5215.46|5177.46|5214.91|5176.91|5215.46|5177.46|5214.62|5176.62|10
1606565780000|2020-11-28 12:16:20|5214.63|5176.63|5214.24|5176.24|5214.63|5176.63|5214.16|5176.16|9
1606565790000|2020-11-28 12:16:30|5214.23|5176.23|5214.38|5176.38|5214.38|5176.38|5214.14|5176.14|10
1606565800000|2020-11-28 12:16:40|5213.98|5175.98|5212.4|5174.4|5213.98|5175.98|5212.4|5174.4|10
1606565810000|2020-11-28 12:16:50|5212.55|5174.55|5212.47|5174.47|5212.63|5174.63|5212.47|5174.47|9
1606565820000|2020-11-28 12:17:00|5212.35|5174.35|5211.09|5173.09|5212.4|5174.4|5211.09|5173.09|10
1606565830000|2020-11-28 12:17:10|5210.85|5172.85|5208.98|5170.98|5210.85|5172.85|5208.98|5170.98|10
1606565840000|2020-11-28 12:17:20|5208.95|5170.95|5206.94|5168.94|5208.97|5170.97|5206.94|5168.94|10
1606565850000|2020-11-28 12:17:30|5206.71|5168.71|5204.33|5166.33|5206.71|5168.71|5204.33|5166.33|9
1606565860000|2020-11-28 12:17:40|5204.19|5166.19|5203.68|5165.68|5204.19|5166.19|5203.54|5165.54|10
1606565870000|2020-11-28 12:17:50|5203.53|5165.53|5202.38|5164.38|5203.56|5165.56|5202.29|5164.29|10
1606565880000|2020-11-28 12:18:00|5202.3|5164.3|5199.66|5161.66|5202.3|5164.3|5199|5161|10
1606565890000|2020-11-28 12:18:10|5199.69|5161.69|5201.62|5163.62|5201.73|5163.73|5199.69|5161.69|10
1606565900000|2020-11-28 12:18:20|5201.25|5163.25|5202.39|5164.39|5202.4|5164.4|5201.25|5163.25|8
1606565910000|2020-11-28 12:18:30|5202.38|5164.38|5203.37|5165.37|5203.37|5165.37|5202.36|5164.36|10
1606565920000|2020-11-28 12:18:40|5203.44|5165.44|5203.56|5165.56|5203.6|5165.6|5203.23|5165.23|9
1606565930000|2020-11-28 12:18:50|5203.51|5165.51|5203.28|5165.28|5203.68|5165.68|5203.15|5165.15|10
1606565940000|2020-11-28 12:19:00|5203.11|5165.11|5202.85|5164.85|5203.24|5165.24|5202.71|5164.71|10
1606565950000|2020-11-28 12:19:10|5202.89|5164.89|5202.07|5164.07|5202.95|5164.95|5202.07|5164.07|9
1606565960000|2020-11-28 12:19:20|5201.69|5163.69|5201.1|5163.1|5201.69|5163.69|5200.84|5162.84|10
1606565970000|2020-11-28 12:19:30|5201.12|5163.12|5200.07|5162.07|5201.12|5163.12|5200.07|5162.07|10
1606565980000|2020-11-28 12:19:40|5200|5162|5198.99|5160.99|5200|5162|5198.99|5160.99|10
1606565990000|2020-11-28 12:19:50|5198.94|5160.94|5197.58|5159.58|5199.09|5161.09|5197.42|5159.42|10
1606566000000|2020-11-28 12:20:00|5197.81|5159.81|5197.41|5159.41|5197.86|5159.86|5197.41|5159.41|9
1606566010000|2020-11-28 12:20:10|5197.17|5159.17|5196.27|5158.27|5197.17|5159.17|5196.27|5158.27|10
1606566020000|2020-11-28 12:20:20|5196.31|5158.31|5195.51|5157.51|5196.44|5158.44|5195.4|5157.4|10
1606566030000|2020-11-28 12:20:30|5195.54|5157.54|5195.29|5157.29|5195.55|5157.55|5195.26|5157.26|9
1606566040000|2020-11-28 12:20:40|5194.95|5156.95|5194.69|5156.69|5195.14|5157.14|5194.69|5156.69|9
1606566050000|2020-11-28 12:20:50|5194.8|5156.8|5196.35|5158.35|5196.37|5158.37|5194.8|5156.8|10
1606566060000|2020-11-28 12:21:00|5196.61|5158.61|5196.68|5158.68|5196.83|5158.83|5196.58|5158.58|10
1606566070000|2020-11-28 12:21:10|5196.43|5158.43|5196.37|5158.37|5196.43|5158.43|5196.11|5158.11|8
1606566080000|2020-11-28 12:21:20|5196.2|5158.2|5196.5|5158.5|5196.6|5158.6|5196.13|5158.13|9
1606566090000|2020-11-28 12:21:30|5196.62|5158.62|5196.11|5158.11|5196.65|5158.65|5196.11|5158.11|10
1606566100000|2020-11-28 12:21:40|5196.04|5158.04|5193.39|5155.39|5196.04|5158.04|5193.39|5155.39|9
1606566110000|2020-11-28 12:21:50|5193.23|5155.23|5192.42|5154.42|5193.23|5155.23|5192.39|5154.39|10
1606566120000|2020-11-28 12:22:00|5191.91|5153.91|5189.18|5151.18|5191.91|5153.91|5189.18|5151.18|10
1606566130000|2020-11-28 12:22:10|5188.92|5150.92|5183.64|5145.64|5188.92|5150.92|5183.64|5145.64|10
1606566140000|2020-11-28 12:22:20|5183.77|5145.77|5182.66|5144.66|5183.77|5145.77|5182.29|5144.29|9
1606566150000|2020-11-28 12:22:30|5182.91|5144.91|5184.15|5146.15|5184.15|5146.15|5182.87|5144.87|9
1606566160000|2020-11-28 12:22:40|5184.31|5146.31|5184.24|5146.24|5184.4|5146.4|5184.18|5146.18|9
1606566170000|2020-11-28 12:22:50|5184.38|5146.38|5187.37|5149.37|5187.37|5149.37|5184.37|5146.37|10
1606566180000|2020-11-28 12:23:00|5187.59|5149.59|5189.41|5151.41|5189.59|5151.59|5187.57|5149.57|10
1606566190000|2020-11-28 12:23:10|5189.57|5151.57|5189.26|5151.26|5189.57|5151.57|5189.26|5151.26|8
1606566200000|2020-11-28 12:23:20|5189.11|5151.11|5188.12|5150.12|5189.12|5151.12|5188.03|5150.03|10
1606566210000|2020-11-28 12:23:30|5187.89|5149.89|5187.46|5149.46|5187.89|5149.89|5187.46|5149.46|10
1606566220000|2020-11-28 12:23:40|5187.42|5149.42|5186.57|5148.57|5187.42|5149.42|5186.57|5148.57|10
1606566230000|2020-11-28 12:23:50|5186.46|5148.46|5186.53|5148.53|5186.53|5148.53|5186.19|5148.19|10
1606566240000|2020-11-28 12:24:00|5186.47|5148.47|5186.91|5148.91|5186.93|5148.93|5186.47|5148.47|9
1606566250000|2020-11-28 12:24:10|5186.71|5148.71|5185.86|5147.86|5186.71|5148.71|5185.85|5147.85|10
1606566260000|2020-11-28 12:24:20|5185.84|5147.84|5186.4|5148.4|5186.4|5148.4|5185.55|5147.55|10
1606566270000|2020-11-28 12:24:30|5186.56|5148.56|5188.41|5150.41|5188.41|5150.41|5186.56|5148.56|10
1606566280000|2020-11-28 12:24:40|5188.64|5150.64|5189.28|5151.28|5189.28|5151.28|5188.64|5150.64|10
1606566290000|2020-11-28 12:24:50|5189.58|5151.58|5189.64|5151.64|5189.64|5151.64|5189.31|5151.31|10
1606566300000|2020-11-28 12:25:00|5189.53|5151.53|5190.48|5152.48|5190.51|5152.51|5189.51|5151.51|10
1606566310000|2020-11-28 12:25:10|5190.5|5152.5|5191.29|5153.29|5191.29|5153.29|5190.42|5152.42|9
1606566320000|2020-11-28 12:25:20|5191.35|5153.35|5191.33|5153.33|5191.43|5153.43|5191.33|5153.33|10
1606566330000|2020-11-28 12:25:30|5191.26|5153.26|5191.85|5153.85|5192|5154|5191.1|5153.1|10
1606566340000|2020-11-28 12:25:40|5191.86|5153.86|5192.73|5154.73|5192.73|5154.73|5191.86|5153.86|10
1606566350000|2020-11-28 12:25:50|5192.8|5154.8|5193.72|5155.72|5193.72|5155.72|5192.8|5154.8|10
1606566360000|2020-11-28 12:26:00|5193.83|5155.83|5193.74|5155.74|5193.91|5155.91|5193.73|5155.73|9
1606566370000|2020-11-28 12:26:10|5193.78|5155.78|5194.11|5156.11|5194.11|5156.11|5193.78|5155.78|10
1606566380000|2020-11-28 12:26:20|5194.05|5156.05|5193.47|5155.47|5194.17|5156.17|5193.47|5155.47|10
1606566390000|2020-11-28 12:26:30|5193.32|5155.32|5193.13|5155.13|5193.6|5155.6|5193.13|5155.13|10
1606566400000|2020-11-28 12:26:40|5192.92|5154.92|5191.95|5153.95|5192.92|5154.92|5191.89|5153.89|10
1606566410000|2020-11-28 12:26:50|5191.89|5153.89|5191.51|5153.51|5191.89|5153.89|5191.36|5153.36|10
1606566420000|2020-11-28 12:27:00|5191.42|5153.42|5190.6|5152.6|5191.45|5153.45|5190.6|5152.6|10
1606566430000|2020-11-28 12:27:10|5190.83|5152.83|5191.02|5153.02|5191.03|5153.03|5190.82|5152.82|10
1606566440000|2020-11-28 12:27:20|5190.72|5152.72|5190.77|5152.77|5191.01|5153.01|5190.45|5152.45|9
1606566450000|2020-11-28 12:27:30|5190.85|5152.85|5190.83|5152.83|5190.92|5152.92|5190.76|5152.76|10
1606566460000|2020-11-28 12:27:40|5190.85|5152.85|5191|5153|5191|5153|5190.69|5152.69|10
1606566470000|2020-11-28 12:27:50|5190.96|5152.96|5191.21|5153.21|5191.34|5153.34|5190.96|5152.96|10
1606566480000|2020-11-28 12:28:00|5191.3|5153.3|5191.94|5153.94|5192|5154|5191.21|5153.21|10
1606566490000|2020-11-28 12:28:10|5192|5154|5193.47|5155.47|5193.47|5155.47|5192|5154|10
1606566500000|2020-11-28 12:28:20|5193.5|5155.5|5194.77|5156.77|5194.77|5156.77|5193.5|5155.5|9
1606566510000|2020-11-28 12:28:30|5196.89|5158.89|5197.62|5159.62|5197.62|5159.62|5196.89|5158.89|10
1606566520000|2020-11-28 12:28:40|5197.84|5159.84|5197.11|5159.11|5197.84|5159.84|5197.11|5159.11|10
1606566530000|2020-11-28 12:28:50|5196.64|5158.64|5196.81|5158.81|5196.99|5158.99|5196.53|5158.53|10
1606566540000|2020-11-28 12:29:00|5196.63|5158.63|5195.15|5157.15|5196.63|5158.63|5195.15|5157.15|9
1606566550000|2020-11-28 12:29:10|5195.14|5157.14|5194.15|5156.15|5195.14|5157.14|5194.15|5156.15|10
1606566560000|2020-11-28 12:29:20|5194.03|5156.03|5193.84|5155.84|5194.07|5156.07|5193.61|5155.61|10
1606566570000|2020-11-28 12:29:30|5194.04|5156.04|5193.76|5155.76|5194.35|5156.35|5193.69|5155.69|10
1606566580000|2020-11-28 12:29:40|5193.62|5155.62|5193.03|5155.03|5193.66|5155.66|5192.95|5154.95|9
1606566590000|2020-11-28 12:29:50|5193.04|5155.04|5193.99|5155.99|5193.99|5155.99|5193.04|5155.04|9
1606566600000|2020-11-28 12:30:00|5193.98|5155.98|5193.79|5155.79|5194.04|5156.04|5193.79|5155.79|10
1606566610000|2020-11-28 12:30:10|5193.68|5155.68|5193.94|5155.94|5193.94|5155.94|5193.6|5155.6|9
1606566620000|2020-11-28 12:30:20|5193.99|5155.99|5194.45|5156.45|5194.45|5156.45|5193.96|5155.96|9
1606566630000|2020-11-28 12:30:30|5194.46|5156.46|5194.44|5156.44|5194.49|5156.49|5194.19|5156.19|9
1606566640000|2020-11-28 12:30:40|5194.54|5156.54|5195|5157|5195.01|5157.01|5194.54|5156.54|10
1606566650000|2020-11-28 12:30:50|5195.03|5157.03|5195.22|5157.22|5195.22|5157.22|5194.91|5156.91|10
1606566660000|2020-11-28 12:31:00|5195.26|5157.26|5194.9|5156.9|5195.3|5157.3|5194.9|5156.9|10
1606566670000|2020-11-28 12:31:10|5194.84|5156.84|5194.49|5156.49|5194.91|5156.91|5194.49|5156.49|10
1606566680000|2020-11-28 12:31:20|5194.42|5156.42|5194.58|5156.58|5194.64|5156.64|5194.14|5156.14|9
1606566690000|2020-11-28 12:31:30|5194.56|5156.56|5193.61|5155.61|5194.56|5156.56|5193.61|5155.61|10
1606566700000|2020-11-28 12:31:40|5193.55|5155.55|5192.05|5154.05|5193.55|5155.55|5192.05|5154.05|10
1606566710000|2020-11-28 12:31:50|5191.85|5153.85|5190.97|5152.97|5191.85|5153.85|5190.92|5152.92|10
1606566720000|2020-11-28 12:32:00|5190.76|5152.76|5189.97|5151.97|5190.76|5152.76|5189.97|5151.97|9
1606566730000|2020-11-28 12:32:10|5189.88|5151.88|5188.32|5150.32|5189.88|5151.88|5188.32|5150.32|10
1606566740000|2020-11-28 12:32:20|5188.29|5150.29|5188.98|5150.98|5188.98|5150.98|5188.29|5150.29|10
1606566750000|2020-11-28 12:32:30|5188.99|5150.99|5189.02|5151.02|5189.07|5151.07|5188.85|5150.85|10
1606566760000|2020-11-28 12:32:40|5189.03|5151.03|5189.94|5151.94|5189.94|5151.94|5188.88|5150.88|10
1606566770000|2020-11-28 12:32:50|5189.98|5151.98|5190.23|5152.23|5190.32|5152.32|5189.98|5151.98|10
1606566780000|2020-11-28 12:33:00|5190.2|5152.2|5189.93|5151.93|5190.2|5152.2|5189.8|5151.8|9
1606566790000|2020-11-28 12:33:10|5189.81|5151.81|5189.66|5151.66|5190.03|5152.03|5189.36|5151.36|10
1606566800000|2020-11-28 12:33:20|5189.67|5151.67|5189.52|5151.52|5189.8|5151.8|5189.32|5151.32|10
1606566810000|2020-11-28 12:33:30|5189.39|5151.39|5189.07|5151.07|5189.39|5151.39|5189|5151|10
1606566820000|2020-11-28 12:33:40|5189.24|5151.24|5188.5|5150.5|5189.24|5151.24|5188.5|5150.5|10
1606566830000|2020-11-28 12:33:50|5188.73|5150.73|5188.61|5150.61|5188.83|5150.83|5188.55|5150.55|8
1606566840000|2020-11-28 12:34:00|5188.68|5150.68|5188.24|5150.24|5189.2|5151.2|5188.24|5150.24|10
1606566850000|2020-11-28 12:34:10|5187.9|5149.9|5187.48|5149.48|5187.91|5149.91|5187.27|5149.27|9
1606566860000|2020-11-28 12:34:20|5187.47|5149.47|5187.97|5149.97|5187.97|5149.97|5187.47|5149.47|10
1606566870000|2020-11-28 12:34:30|5187.91|5149.91|5187.71|5149.71|5187.91|5149.91|5187.69|5149.69|10
1606566880000|2020-11-28 12:34:40|5187.55|5149.55|5187.48|5149.48|5187.66|5149.66|5187.47|5149.47|9
1606566890000|2020-11-28 12:34:50|5187.44|5149.44|5186.91|5148.91|5187.44|5149.44|5186.91|5148.91|9
1606566900000|2020-11-28 12:35:00|5186.72|5148.72|5186.63|5148.63|5186.95|5148.95|5186.61|5148.61|9
1606566910000|2020-11-28 12:35:10|5186.75|5148.75|5187.11|5149.11|5187.12|5149.12|5186.73|5148.73|10
1606566920000|2020-11-28 12:35:20|5186.9|5148.9|5185.77|5147.77|5186.9|5148.9|5185.77|5147.77|9
1606566930000|2020-11-28 12:35:30|5185.4|5147.4|5183.1|5145.1|5185.54|5147.54|5183.1|5145.1|10
1606566940000|2020-11-28 12:35:40|5182.96|5144.96|5178.32|5140.32|5182.96|5144.96|5178.32|5140.32|10
1606566950000|2020-11-28 12:35:50|5177.72|5139.72|5173.53|5135.53|5177.72|5139.72|5173.53|5135.53|10
1606566960000|2020-11-28 12:36:00|5173.61|5135.61|5173.69|5135.69|5173.7|5135.7|5173.08|5135.08|10
1606566970000|2020-11-28 12:36:10|5173.66|5135.66|5172.13|5134.13|5173.71|5135.71|5172.13|5134.13|10
1606566980000|2020-11-28 12:36:20|5172.06|5134.06|5171.69|5133.69|5172.06|5134.06|5171.24|5133.24|9
1606566990000|2020-11-28 12:36:30|5171.84|5133.84|5175.67|5137.67|5175.67|5137.67|5171.84|5133.84|10
1606567000000|2020-11-28 12:36:40|5175.97|5137.97|5178.43|5140.43|5178.43|5140.43|5175.97|5137.97|10
1606567010000|2020-11-28 12:36:50|5178.35|5140.35|5176.66|5138.66|5178.35|5140.35|5176.59|5138.59|10
1606567020000|2020-11-28 12:37:00|5176.67|5138.67|5175.64|5137.64|5176.67|5138.67|5175.64|5137.64|10
1606567030000|2020-11-28 12:37:10|5175.53|5137.53|5174.29|5136.29|5175.71|5137.71|5174.29|5136.29|10
1606567040000|2020-11-28 12:37:20|5174.08|5136.08|5172.68|5134.68|5174.08|5136.08|5172.68|5134.68|9
1606567050000|2020-11-28 12:37:30|5172.56|5134.56|5173.36|5135.36|5173.36|5135.36|5172.56|5134.56|10
1606567060000|2020-11-28 12:37:40|5173.6|5135.6|5174.75|5136.75|5174.75|5136.75|5173.6|5135.6|9
1606567070000|2020-11-28 12:37:50|5175.18|5137.18|5175.57|5137.57|5175.66|5137.66|5175.18|5137.18|10
1606567080000|2020-11-28 12:38:00|5175.69|5137.69|5176.06|5138.06|5176.18|5138.18|5175.69|5137.69|9
1606567090000|2020-11-28 12:38:10|5175.93|5137.93|5174.18|5136.18|5175.93|5137.93|5174.18|5136.18|10
1606567100000|2020-11-28 12:38:20|5173.89|5135.89|5173.62|5135.62|5174.16|5136.16|5173.62|5135.62|10
1606567110000|2020-11-28 12:38:30|5173.77|5135.77|5174.14|5136.14|5174.46|5136.46|5173.77|5135.77|10
1606567120000|2020-11-28 12:38:40|5174.44|5136.44|5175.31|5137.31|5175.49|5137.49|5174.44|5136.44|10
1606567130000|2020-11-28 12:38:50|5175.69|5137.69|5176|5138|5176.1|5138.1|5175.62|5137.62|9
1606567140000|2020-11-28 12:39:00|5176.13|5138.13|5175.9|5137.9|5176.33|5138.33|5175.9|5137.9|9
1606567150000|2020-11-28 12:39:10|5175.93|5137.93|5174.42|5136.42|5175.93|5137.93|5174.42|5136.42|10
1606567160000|2020-11-28 12:39:20|5174.36|5136.36|5173.4|5135.4|5174.36|5136.36|5173.15|5135.15|9
1606567170000|2020-11-28 12:39:30|5173.42|5135.42|5173.78|5135.78|5173.87|5135.87|5173.38|5135.38|10
1606567180000|2020-11-28 12:39:40|5173.81|5135.81|5174.37|5136.37|5174.37|5136.37|5173.81|5135.81|10
1606567190000|2020-11-28 12:39:50|5174.35|5136.35|5174.63|5136.63|5174.63|5136.63|5174.05|5136.05|10
1606567200000|2020-11-28 12:40:00|5174.34|5136.34|5173.25|5135.25|5174.51|5136.51|5173.25|5135.25|9
1606567210000|2020-11-28 12:40:10|5173.19|5135.19|5173.4|5135.4|5173.63|5135.63|5173.19|5135.19|9
1606567220000|2020-11-28 12:40:20|5173.26|5135.26|5173.14|5135.14|5173.32|5135.32|5172.98|5134.98|10
1606567230000|2020-11-28 12:40:30|5173.22|5135.22|5174.24|5136.24|5174.24|5136.24|5172.87|5134.87|9
1606567240000|2020-11-28 12:40:40|5174.29|5136.29|5174.97|5136.97|5174.97|5136.97|5174.29|5136.29|9
1606567250000|2020-11-28 12:40:50|5175.13|5137.13|5174.84|5136.84|5175.25|5137.25|5174.84|5136.84|10
1606567260000|2020-11-28 12:41:00|5174.81|5136.81|5174.52|5136.52|5174.97|5136.97|5174.52|5136.52|8
1606567270000|2020-11-28 12:41:10|5174.49|5136.49|5174.21|5136.21|5174.49|5136.49|5174.21|5136.21|10
1606567280000|2020-11-28 12:41:20|5174.18|5136.18|5174.48|5136.48|5174.48|5136.48|5174.18|5136.18|8
1606567290000|2020-11-28 12:41:30|5174.56|5136.56|5174.55|5136.55|5174.65|5136.65|5174.52|5136.52|8
1606567300000|2020-11-28 12:41:40|5174.62|5136.62|5174.35|5136.35|5174.62|5136.62|5174.26|5136.26|10
1606567310000|2020-11-28 12:41:50|5174.16|5136.16|5173.89|5135.89|5174.22|5136.22|5173.67|5135.67|10
1606567320000|2020-11-28 12:42:00|5173.95|5135.95|5174.15|5136.15|5174.15|5136.15|5173.95|5135.95|8
1606567330000|2020-11-28 12:42:10|5174.04|5136.04|5172.79|5134.79|5174.04|5136.04|5172.74|5134.74|10
1606567340000|2020-11-28 12:42:20|5172.76|5134.76|5171.72|5133.72|5172.76|5134.76|5171.72|5133.72|10
1606567350000|2020-11-28 12:42:30|5171.7|5133.7|5170.35|5132.35|5171.74|5133.74|5170.35|5132.35|10
1606567360000|2020-11-28 12:42:40|5170.45|5132.45|5170.62|5132.62|5171|5133|5170.45|5132.45|8
1606567370000|2020-11-28 12:42:50|5170.61|5132.61|5169.51|5131.51|5170.61|5132.61|5169.29|5131.29|10
1606567380000|2020-11-28 12:43:00|5169.1|5131.1|5169.69|5131.69|5169.69|5131.69|5168.93|5130.93|10
1606567390000|2020-11-28 12:43:10|5170.12|5132.12|5171.79|5133.79|5171.86|5133.86|5170.03|5132.03|10
1606567400000|2020-11-28 12:43:20|5171.87|5133.87|5171.87|5133.87|5172.04|5134.04|5171.77|5133.77|10
1606567410000|2020-11-28 12:43:30|5171.53|5133.53|5172.12|5134.12|5172.12|5134.12|5171.53|5133.53|10
1606567420000|2020-11-28 12:43:40|5172.19|5134.19|5172.93|5134.93|5172.93|5134.93|5172.19|5134.19|9
1606567430000|2020-11-28 12:43:50|5172.82|5134.82|5174.65|5136.65|5174.79|5136.79|5172.82|5134.82|10
1606567440000|2020-11-28 12:44:00|5174.92|5136.92|5174.68|5136.68|5174.97|5136.97|5174.58|5136.58|9
1606567450000|2020-11-28 12:44:10|5174.57|5136.57|5174.17|5136.17|5174.59|5136.59|5174.17|5136.17|9
1606567460000|2020-11-28 12:44:20|5173.88|5135.88|5173.73|5135.73|5174.44|5136.44|5173.73|5135.73|10
1606567470000|2020-11-28 12:44:30|5173.86|5135.86|5174.87|5136.87|5174.87|5136.87|5173.77|5135.77|9
1606567480000|2020-11-28 12:44:40|5174.91|5136.91|5175.86|5137.86|5175.98|5137.98|5174.85|5136.85|10
1606567490000|2020-11-28 12:44:50|5175.81|5137.81|5176.79|5138.79|5176.79|5138.79|5175.81|5137.81|10
1606567500000|2020-11-28 12:45:00|5176.84|5138.84|5177.2|5139.2|5177.39|5139.39|5176.84|5138.84|9
1606567510000|2020-11-28 12:45:10|5177.16|5139.16|5177.74|5139.74|5177.74|5139.74|5177.14|5139.14|10
1606567520000|2020-11-28 12:45:20|5177.8|5139.8|5178.35|5140.35|5178.35|5140.35|5177.78|5139.78|9
1606567530000|2020-11-28 12:45:30|5178.46|5140.46|5178.69|5140.69|5178.96|5140.96|5178.46|5140.46|10
1606567540000|2020-11-28 12:45:40|5178.65|5140.65|5179.04|5141.04|5179.31|5141.31|5178.65|5140.65|10
1606567550000|2020-11-28 12:45:50|5179.12|5141.12|5178.48|5140.48|5179.12|5141.12|5178.28|5140.28|9
1606567560000|2020-11-28 12:46:00|5178.62|5140.62|5178.28|5140.28|5178.62|5140.62|5178.28|5140.28|10
1606567570000|2020-11-28 12:46:10|5177.96|5139.96|5176.33|5138.33|5177.96|5139.96|5176.33|5138.33|10
1606567580000|2020-11-28 12:46:20|5176.22|5138.22|5175.62|5137.62|5176.22|5138.22|5175.47|5137.47|10
1606567590000|2020-11-28 12:46:30|5175.66|5137.66|5176.01|5138.01|5176.01|5138.01|5175.58|5137.58|10
1606567600000|2020-11-28 12:46:40|5176.1|5138.1|5177.53|5139.53|5177.53|5139.53|5176.1|5138.1|10
1606567610000|2020-11-28 12:46:50|5177.65|5139.65|5178.71|5140.71|5178.71|5140.71|5177.64|5139.64|10
1606567620000|2020-11-28 12:47:00|5179.32|5141.32|5179.78|5141.78|5179.85|5141.85|5179.24|5141.24|10
1606567630000|2020-11-28 12:47:10|5179.99|5141.99|5180.27|5142.27|5180.27|5142.27|5179.37|5141.37|10
1606567640000|2020-11-28 12:47:20|5180.43|5142.43|5180.6|5142.6|5180.69|5142.69|5180.17|5142.17|10
1606567650000|2020-11-28 12:47:30|5180.61|5142.61|5182.82|5144.82|5182.82|5144.82|5180.47|5142.47|10
1606567660000|2020-11-28 12:47:40|5183.41|5145.41|5185.68|5147.68|5185.68|5147.68|5183.41|5145.41|10
1606567670000|2020-11-28 12:47:50|5185.67|5147.67|5184.98|5146.98|5185.67|5147.67|5184.89|5146.89|10
1606567680000|2020-11-28 12:48:00|5184.83|5146.83|5185.42|5147.42|5185.63|5147.63|5184.8|5146.8|10
1606567690000|2020-11-28 12:48:10|5185.48|5147.48|5186.58|5148.58|5186.58|5148.58|5185.48|5147.48|10
1606567700000|2020-11-28 12:48:20|5186.62|5148.62|5188.2|5150.2|5188.3|5150.3|5186.61|5148.61|10
1606567710000|2020-11-28 12:48:30|5188.17|5150.17|5188.1|5150.1|5188.78|5150.78|5188.1|5150.1|10
1606567720000|2020-11-28 12:48:40|5187.82|5149.82|5185.63|5147.63|5187.82|5149.82|5185.63|5147.63|10
1606567730000|2020-11-28 12:48:50|5185.73|5147.73|5185.93|5147.93|5186.15|5148.15|5185.73|5147.73|10
1606567740000|2020-11-28 12:49:00|5185.88|5147.88|5185.65|5147.65|5185.91|5147.91|5185.65|5147.65|9
1606567750000|2020-11-28 12:49:10|5185.8|5147.8|5185.57|5147.57|5185.82|5147.82|5185.57|5147.57|10
1606567760000|2020-11-28 12:49:20|5185.62|5147.62|5185.06|5147.06|5185.65|5147.65|5185.04|5147.04|9
1606567770000|2020-11-28 12:49:30|5184.99|5146.99|5183.73|5145.73|5185|5147|5183.73|5145.73|10
1606567780000|2020-11-28 12:49:40|5183.44|5145.44|5182.44|5144.44|5183.44|5145.44|5182.44|5144.44|10
1606567790000|2020-11-28 12:49:50|5182.48|5144.48|5181.03|5143.03|5182.48|5144.48|5181|5143|10
1606567800000|2020-11-28 12:50:00|5181.15|5143.15|5181.96|5143.96|5181.96|5143.96|5180.99|5142.99|9
1606567810000|2020-11-28 12:50:10|5182.1|5144.1|5182.23|5144.23|5182.33|5144.33|5182.1|5144.1|10
1606567820000|2020-11-28 12:50:20|5182.31|5144.31|5183|5145|5183|5145|5182.29|5144.29|10
1606567830000|2020-11-28 12:50:30|5182.95|5144.95|5183.42|5145.42|5183.42|5145.42|5182.95|5144.95|10
1606567840000|2020-11-28 12:50:40|5183.61|5145.61|5183.62|5145.62|5183.71|5145.71|5183.4|5145.4|10
1606567850000|2020-11-28 12:50:50|5183.7|5145.7|5183.78|5145.78|5183.78|5145.78|5183.36|5145.36|9
1606567860000|2020-11-28 12:51:00|5183.79|5145.79|5184.26|5146.26|5184.27|5146.27|5183.79|5145.79|8
1606567870000|2020-11-28 12:51:10|5184.28|5146.28|5184.56|5146.56|5184.62|5146.62|5184.28|5146.28|9
1606567880000|2020-11-28 12:51:20|5184.51|5146.51|5184.63|5146.63|5184.64|5146.64|5184.5|5146.5|7
1606567890000|2020-11-28 12:51:30|5184.37|5146.37|5185.25|5147.25|5185.25|5147.25|5184.37|5146.37|10
1606567900000|2020-11-28 12:51:40|5185.36|5147.36|5186.06|5148.06|5186.06|5148.06|5185.36|5147.36|10
1606567910000|2020-11-28 12:51:50|5186.19|5148.19|5186.82|5148.82|5186.82|5148.82|5186.19|5148.19|9
1606567920000|2020-11-28 12:52:00|5186.91|5148.91|5186.91|5148.91|5186.92|5148.92|5186.71|5148.71|10
1606567930000|2020-11-28 12:52:10|5186.81|5148.81|5186.46|5148.46|5186.81|5148.81|5186.3|5148.3|9
1606567940000|2020-11-28 12:52:20|5186.57|5148.57|5186.09|5148.09|5186.57|5148.57|5186.09|5148.09|10
1606567950000|2020-11-28 12:52:30|5185.89|5147.89|5186.1|5148.1|5186.1|5148.1|5185.86|5147.86|9
1606567960000|2020-11-28 12:52:40|5186|5148|5186.15|5148.15|5186.18|5148.18|5185.98|5147.98|8
1606567970000|2020-11-28 12:52:50|5186.16|5148.16|5186.51|5148.51|5186.51|5148.51|5186.09|5148.09|9
1606567980000|2020-11-28 12:53:00|5186.55|5148.55|5185.85|5147.85|5186.58|5148.58|5185.85|5147.85|10
1606567990000|2020-11-28 12:53:10|5185.41|5147.41|5184.8|5146.8|5185.72|5147.72|5184.8|5146.8|9
1606568000000|2020-11-28 12:53:20|5184.85|5146.85|5183.92|5145.92|5184.85|5146.85|5183.88|5145.88|8
1606568010000|2020-11-28 12:53:30|5183.96|5145.96|5183.92|5145.92|5183.96|5145.96|5183.59|5145.59|9
1606568020000|2020-11-28 12:53:40|5183.82|5145.82|5183.04|5145.04|5183.82|5145.82|5183.04|5145.04|10
1606568030000|2020-11-28 12:53:50|5182.86|5144.86|5182.74|5144.74|5183.05|5145.05|5182.62|5144.62|10
1606568040000|2020-11-28 12:54:00|5182.76|5144.76|5182.46|5144.46|5182.82|5144.82|5182.46|5144.46|8
1606568050000|2020-11-28 12:54:10|5182.28|5144.28|5182.15|5144.15|5182.28|5144.28|5182.12|5144.12|9
1606568060000|2020-11-28 12:54:20|5182.16|5144.16|5181.93|5143.93|5182.16|5144.16|5181.79|5143.79|10
1606568070000|2020-11-28 12:54:30|5181.94|5143.94|5183.04|5145.04|5183.04|5145.04|5181.94|5143.94|9
1606568080000|2020-11-28 12:54:40|5183.12|5145.12|5184.09|5146.09|5184.09|5146.09|5182.94|5144.94|10
1606568090000|2020-11-28 12:54:50|5184.07|5146.07|5184.66|5146.66|5184.66|5146.66|5184.07|5146.07|10
1606568100000|2020-11-28 12:55:00|5184.67|5146.67|5184.47|5146.47|5184.69|5146.69|5184.47|5146.47|8
1606568110000|2020-11-28 12:55:10|5184.56|5146.56|5184.48|5146.48|5184.56|5146.56|5184.19|5146.19|10
1606568120000|2020-11-28 12:55:20|5184.37|5146.37|5184.81|5146.81|5184.97|5146.97|5184.16|5146.16|10
1606568130000|2020-11-28 12:55:30|5185.07|5147.07|5185.27|5147.27|5185.27|5147.27|5184.96|5146.96|9
1606568140000|2020-11-28 12:55:40|5185.29|5147.29|5185.19|5147.19|5185.29|5147.29|5185|5147|10
1606568150000|2020-11-28 12:55:50|5185.2|5147.2|5185.27|5147.27|5185.55|5147.55|5185.2|5147.2|8
1606568160000|2020-11-28 12:56:00|5185.38|5147.38|5185.93|5147.93|5185.93|5147.93|5185.38|5147.38|9
1606568170000|2020-11-28 12:56:10|5185.94|5147.94|5185.34|5147.34|5185.94|5147.94|5185.31|5147.31|9
1606568180000|2020-11-28 12:56:20|5185.38|5147.38|5185.11|5147.11|5185.38|5147.38|5185.11|5147.11|9
1606568190000|2020-11-28 12:56:30|5184.82|5146.82|5184.4|5146.4|5184.82|5146.82|5184.4|5146.4|9
1606568200000|2020-11-28 12:56:40|5184.43|5146.43|5183.99|5145.99|5184.46|5146.46|5183.99|5145.99|9
1606568210000|2020-11-28 12:56:50|5184.08|5146.08|5183.84|5145.84|5184.09|5146.09|5183.76|5145.76|9
1606568220000|2020-11-28 12:57:00|5183.78|5145.78|5183.27|5145.27|5183.8|5145.8|5183.27|5145.27|10
1606568230000|2020-11-28 12:57:10|5183.33|5145.33|5182.98|5144.98|5183.33|5145.33|5182.96|5144.96|9
1606568240000|2020-11-28 12:57:20|5182.97|5144.97|5182.89|5144.89|5182.99|5144.99|5182.82|5144.82|9
1606568250000|2020-11-28 12:57:30|5183.04|5145.04|5183|5145|5183.25|5145.25|5182.86|5144.86|9
1606568260000|2020-11-28 12:57:40|5182.96|5144.96|5182.77|5144.77|5183.03|5145.03|5182.77|5144.77|9
1606568270000|2020-11-28 12:57:50|5182.74|5144.74|5181.63|5143.63|5182.74|5144.74|5181.61|5143.61|10
1606568280000|2020-11-28 12:58:00|5181.56|5143.56|5181.61|5143.61|5181.77|5143.77|5181.5|5143.5|9
1606568290000|2020-11-28 12:58:10|5181.51|5143.51|5181.19|5143.19|5181.52|5143.52|5181.17|5143.17|6
1606568300000|2020-11-28 12:58:20|5181.17|5143.17|5180.35|5142.35|5181.29|5143.29|5180.35|5142.35|9
1606568310000|2020-11-28 12:58:30|5180.37|5142.37|5179.38|5141.38|5180.49|5142.49|5179.38|5141.38|9
1606568320000|2020-11-28 12:58:40|5179.44|5141.44|5179.65|5141.65|5179.68|5141.68|5179.22|5141.22|9
1606568330000|2020-11-28 12:58:50|5179.8|5141.8|5180.03|5142.03|5180.12|5142.12|5179.8|5141.8|10
1606568340000|2020-11-28 12:59:00|5180.01|5142.01|5179.97|5141.97|5180.02|5142.02|5179.78|5141.78|10
1606568350000|2020-11-28 12:59:10|5179.92|5141.92|5179.99|5141.99|5179.99|5141.99|5179.63|5141.63|10
1606568360000|2020-11-28 12:59:20|5180.08|5142.08|5180.25|5142.25|5180.35|5142.35|5180.08|5142.08|8
1606568370000|2020-11-28 12:59:30|5180.22|5142.22|5180.84|5142.84|5180.84|5142.84|5180.21|5142.21|9
1606568380000|2020-11-28 12:59:40|5180.9|5142.9|5181.49|5143.49|5181.49|5143.49|5180.9|5142.9|10
1606568390000|2020-11-28 12:59:50|5181.57|5143.57|5181.1|5143.1|5181.58|5143.58|5181.1|5143.1|9
1606568400000|2020-11-28 13:00:00|5181.36|5143.36|5181.93|5143.93|5181.93|5143.93|5181.28|5143.28|10
1606568410000|2020-11-28 13:00:10|5181.99|5143.99|5182.45|5144.45|5182.54|5144.54|5181.99|5143.99|10
1606568420000|2020-11-28 13:00:20|5182.48|5144.48|5182.94|5144.94|5182.96|5144.96|5182.48|5144.48|8
1606568430000|2020-11-28 13:00:30|5182.93|5144.93|5184.43|5146.43|5184.43|5146.43|5182.93|5144.93|10
1606568440000|2020-11-28 13:00:40|5184.86|5146.86|5188.81|5150.81|5188.81|5150.81|5184.86|5146.86|10
1606568450000|2020-11-28 13:00:50|5189.07|5151.07|5190.39|5152.39|5190.52|5152.52|5189.04|5151.04|10
1606568460000|2020-11-28 13:01:00|5190.44|5152.44|5191.87|5153.87|5191.87|5153.87|5190.24|5152.24|10
1606568470000|2020-11-28 13:01:10|5191.71|5153.71|5192.9|5154.9|5192.9|5154.9|5191.71|5153.71|10
1606568480000|2020-11-28 13:01:20|5192.83|5154.83|5193.07|5155.07|5193.07|5155.07|5192.61|5154.61|8
1606568490000|2020-11-28 13:01:30|5193.03|5155.03|5192.6|5154.6|5193.04|5155.04|5192.6|5154.6|10
1606568500000|2020-11-28 13:01:40|5192.43|5154.43|5193.11|5155.11|5193.13|5155.13|5192.41|5154.41|9
1606568510000|2020-11-28 13:01:50|5193.1|5155.1|5192.8|5154.8|5193.2|5155.2|5192.74|5154.74|10
1606568520000|2020-11-28 13:02:00|5193.05|5155.05|5192.41|5154.41|5193.07|5155.07|5192.41|5154.41|10
1606568530000|2020-11-28 13:02:10|5192.32|5154.32|5190.05|5152.05|5192.32|5154.32|5190.05|5152.05|9
1606568540000|2020-11-28 13:02:20|5189.24|5151.24|5189.57|5151.57|5189.64|5151.64|5188.78|5150.78|10
1606568550000|2020-11-28 13:02:30|5189.32|5151.32|5189.51|5151.51|5189.51|5151.51|5189.02|5151.02|9
1606568560000|2020-11-28 13:02:40|5189.46|5151.46|5189.53|5151.53|5189.73|5151.73|5189.37|5151.37|10
1606568570000|2020-11-28 13:02:50|5189.92|5151.92|5189.36|5151.36|5189.92|5151.92|5189.36|5151.36|9
1606568580000|2020-11-28 13:03:00|5189.26|5151.26|5187.21|5149.21|5189.26|5151.26|5187.21|5149.21|9
1606568590000|2020-11-28 13:03:10|5187.19|5149.19|5186.81|5148.81|5187.19|5149.19|5186.34|5148.34|9
1606568600000|2020-11-28 13:03:20|5187.09|5149.09|5186.53|5148.53|5187.09|5149.09|5186.53|5148.53|10
1606568610000|2020-11-28 13:03:30|5186.59|5148.59|5186.18|5148.18|5186.64|5148.64|5186.17|5148.17|10
1606568620000|2020-11-28 13:03:40|5186.09|5148.09|5185.97|5147.97|5186.18|5148.18|5185.93|5147.93|9
1606568630000|2020-11-28 13:03:50|5185.95|5147.95|5185.42|5147.42|5185.95|5147.95|5185.3|5147.3|9
1606568640000|2020-11-28 13:04:00|5185.49|5147.49|5185.5|5147.5|5185.52|5147.52|5185.44|5147.44|8
1606568650000|2020-11-28 13:04:10|5185.42|5147.42|5185.4|5147.4|5185.54|5147.54|5185.36|5147.36|10
1606568660000|2020-11-28 13:04:20|5185.47|5147.47|5185.19|5147.19|5185.95|5147.95|5185.19|5147.19|8
1606568670000|2020-11-28 13:04:30|5185.21|5147.21|5183.7|5145.7|5185.21|5147.21|5183.7|5145.7|10
1606568680000|2020-11-28 13:04:40|5183.66|5145.66|5181.56|5143.56|5183.66|5145.66|5181.56|5143.56|10
1606568690000|2020-11-28 13:04:50|5181.25|5143.25|5181.44|5143.44|5181.74|5143.74|5181.13|5143.13|9
1606568700000|2020-11-28 13:05:00|5181.53|5143.53|5182.37|5144.37|5182.37|5144.37|5181.53|5143.53|10
1606568710000|2020-11-28 13:05:10|5182.61|5144.61|5183.37|5145.37|5183.37|5145.37|5182.61|5144.61|10
1606568720000|2020-11-28 13:05:20|5183.33|5145.33|5183.22|5145.22|5183.66|5145.66|5183.22|5145.22|10
1606568730000|2020-11-28 13:05:30|5183.21|5145.21|5183.4|5145.4|5183.5|5145.5|5183.19|5145.19|9
1606568740000|2020-11-28 13:05:40|5182.94|5144.94|5181.94|5143.94|5182.94|5144.94|5181.9|5143.9|10
1606568750000|2020-11-28 13:05:50|5182.17|5144.17|5181.04|5143.04|5182.17|5144.17|5181.04|5143.04|10
1606568760000|2020-11-28 13:06:00|5181|5143|5181.33|5143.33|5181.38|5143.38|5181|5143|10
1606568770000|2020-11-28 13:06:10|5181.28|5143.28|5180.61|5142.61|5181.28|5143.28|5180.61|5142.61|10
1606568780000|2020-11-28 13:06:20|5180.58|5142.58|5179.05|5141.05|5180.58|5142.58|5179.05|5141.05|10
1606568790000|2020-11-28 13:06:30|5179.03|5141.03|5177.48|5139.48|5179.03|5141.03|5177.48|5139.48|9
1606568800000|2020-11-28 13:06:40|5177.42|5139.42|5177.47|5139.47|5177.47|5139.47|5177.19|5139.19|9
1606568810000|2020-11-28 13:06:50|5177.49|5139.49|5177.11|5139.11|5177.49|5139.49|5177.11|5139.11|9
1606568820000|2020-11-28 13:07:00|5177.12|5139.12|5176.68|5138.68|5177.14|5139.14|5176.63|5138.63|7
1606568830000|2020-11-28 13:07:10|5176.75|5138.75|5176.22|5138.22|5176.83|5138.83|5176.22|5138.22|9
1606568840000|2020-11-28 13:07:20|5176.2|5138.2|5175.75|5137.75|5176.21|5138.21|5175.75|5137.75|9
1606568850000|2020-11-28 13:07:30|5175.43|5137.43|5174.63|5136.63|5175.57|5137.57|5174.55|5136.55|9
1606568860000|2020-11-28 13:07:40|5174.23|5136.23|5174.78|5136.78|5174.78|5136.78|5174.18|5136.18|8
1606568870000|2020-11-28 13:07:50|5174.81|5136.81|5176.15|5138.15|5176.15|5138.15|5174.81|5136.81|10
1606568880000|2020-11-28 13:08:00|5176.22|5138.22|5177.32|5139.32|5177.32|5139.32|5176.16|5138.16|10
1606568890000|2020-11-28 13:08:10|5177.38|5139.38|5180.57|5142.57|5180.57|5142.57|5177.38|5139.38|9
1606568900000|2020-11-28 13:08:20|5180.52|5142.52|5179.64|5141.64|5180.52|5142.52|5179.58|5141.58|9
1606568910000|2020-11-28 13:08:30|5179.59|5141.59|5179.18|5141.18|5179.59|5141.59|5178.98|5140.98|10
1606568920000|2020-11-28 13:08:40|5179.32|5141.32|5179.59|5141.59|5179.7|5141.7|5179.31|5141.31|10
1606568930000|2020-11-28 13:08:50|5179.61|5141.61|5179.1|5141.1|5179.61|5141.61|5179.03|5141.03|10
1606568940000|2020-11-28 13:09:00|5179.18|5141.18|5178.06|5140.06|5181.4|5143.4|5178.06|5140.06|10
1606568950000|2020-11-28 13:09:10|5178.09|5140.09|5177.31|5139.31|5178.09|5140.09|5177.31|5139.31|10
1606568960000|2020-11-28 13:09:20|5177.32|5139.32|5177.23|5139.23|5177.43|5139.43|5177.16|5139.16|8
1606568970000|2020-11-28 13:09:30|5177.18|5139.18|5176.62|5138.62|5177.18|5139.18|5176.62|5138.62|10
1606568980000|2020-11-28 13:09:40|5176.48|5138.48|5174.88|5136.88|5176.48|5138.48|5174.88|5136.88|9
1606568990000|2020-11-28 13:09:50|5175.04|5137.04|5174.32|5136.32|5175.27|5137.27|5174.32|5136.32|9
1606569000000|2020-11-28 13:10:00|5174.28|5136.28|5172.05|5134.05|5174.28|5136.28|5172.05|5134.05|10
1606569010000|2020-11-28 13:10:10|5172.01|5134.01|5171.66|5133.66|5172.01|5134.01|5171.32|5133.32|10
1606569020000|2020-11-28 13:10:20|5171.69|5133.69|5172.04|5134.04|5172.04|5134.04|5171.49|5133.49|10
1606569030000|2020-11-28 13:10:30|5172.3|5134.3|5172.75|5134.75|5172.84|5134.84|5172.3|5134.3|8
1606569040000|2020-11-28 13:10:40|5172.79|5134.79|5173.47|5135.47|5173.47|5135.47|5172.71|5134.71|10
1606569050000|2020-11-28 13:10:50|5173.48|5135.48|5173.87|5135.87|5174.03|5136.03|5173.48|5135.48|9
1606569060000|2020-11-28 13:11:00|5173.98|5135.98|5175.78|5137.78|5175.78|5137.78|5173.98|5135.98|10
1606569070000|2020-11-28 13:11:10|5176.22|5138.22|5177.7|5139.7|5177.7|5139.7|5176.08|5138.08|10
1606569080000|2020-11-28 13:11:20|5177.69|5139.69|5178.75|5140.75|5178.75|5140.75|5177.69|5139.69|10
1606569090000|2020-11-28 13:11:30|5178.67|5140.67|5178.97|5140.97|5179.12|5141.12|5178.67|5140.67|10
1606569100000|2020-11-28 13:11:40|5179.13|5141.13|5179.66|5141.66|5179.66|5141.66|5178.67|5140.67|10
1606569110000|2020-11-28 13:11:50|5179.64|5141.64|5179.22|5141.22|5179.67|5141.67|5179.19|5141.19|10
1606569120000|2020-11-28 13:12:00|5179.2|5141.2|5179.08|5141.08|5179.2|5141.2|5178.9|5140.9|10
1606569130000|2020-11-28 13:12:10|5178.89|5140.89|5179.54|5141.54|5179.54|5141.54|5178.7|5140.7|10
1606569140000|2020-11-28 13:12:20|5179.59|5141.59|5180.54|5142.54|5180.64|5142.64|5179.59|5141.59|10
1606569150000|2020-11-28 13:12:30|5180.84|5142.84|5183.2|5145.2|5183.2|5145.2|5180.84|5142.84|10
1606569160000|2020-11-28 13:12:40|5183.45|5145.45|5185.32|5147.32|5185.32|5147.32|5183.45|5145.45|10
1606569170000|2020-11-28 13:12:50|5185.19|5147.19|5186.02|5148.02|5186.02|5148.02|5185.17|5147.17|10
1606569180000|2020-11-28 13:13:00|5186.26|5148.26|5186.95|5148.95|5187.11|5149.11|5186.26|5148.26|9
1606569190000|2020-11-28 13:13:10|5187.19|5149.19|5189.08|5151.08|5189.08|5151.08|5187.09|5149.09|9
1606569200000|2020-11-28 13:13:20|5188.92|5150.92|5188.16|5150.16|5188.98|5150.98|5188.16|5150.16|8
1606569210000|2020-11-28 13:13:30|5188.17|5150.17|5187.41|5149.41|5188.45|5150.45|5187.41|5149.41|9
1606569220000|2020-11-28 13:13:40|5187.23|5149.23|5186.62|5148.62|5187.23|5149.23|5186.44|5148.44|9
1606569230000|2020-11-28 13:13:50|5186.52|5148.52|5186.69|5148.69|5186.8|5148.8|5186.48|5148.48|9
1606569240000|2020-11-28 13:14:00|5186.72|5148.72|5187.71|5149.71|5187.79|5149.79|5186.69|5148.69|9
1606569250000|2020-11-28 13:14:10|5187.74|5149.74|5187.79|5149.79|5187.9|5149.9|5187.58|5149.58|9
1606569260000|2020-11-28 13:14:20|5187.82|5149.82|5188.84|5150.84|5188.84|5150.84|5187.7|5149.7|9
1606569270000|2020-11-28 13:14:30|5188.9|5150.9|5189.95|5151.95|5189.97|5151.97|5188.9|5150.9|10
1606569280000|2020-11-28 13:14:40|5189.91|5151.91|5190.49|5152.49|5190.54|5152.54|5189.91|5151.91|10
1606569290000|2020-11-28 13:14:50|5190.59|5152.59|5191.43|5153.43|5191.43|5153.43|5190.59|5152.59|10
1606569300000|2020-11-28 13:15:00|5191.47|5153.47|5192.73|5154.73|5192.73|5154.73|5191.46|5153.46|9
1606569310000|2020-11-28 13:15:10|5192.64|5154.64|5192.88|5154.88|5192.88|5154.88|5192.59|5154.59|10
1606569320000|2020-11-28 13:15:20|5192.98|5154.98|5193.57|5155.57|5193.57|5155.57|5192.93|5154.93|10
1606569330000|2020-11-28 13:15:30|5193.48|5155.48|5193.27|5155.27|5193.48|5155.48|5193.06|5155.06|10
1606569340000|2020-11-28 13:15:40|5193.26|5155.26|5193.76|5155.76|5193.89|5155.89|5193.26|5155.26|9
1606569350000|2020-11-28 13:15:50|5194.07|5156.07|5194.37|5156.37|5194.37|5156.37|5193.88|5155.88|10
1606569360000|2020-11-28 13:16:00|5194.58|5156.58|5195.19|5157.19|5195.27|5157.27|5194.57|5156.57|10
1606569370000|2020-11-28 13:16:10|5195.18|5157.18|5194.57|5156.57|5195.18|5157.18|5194.39|5156.39|10
1606569380000|2020-11-28 13:16:20|5194.53|5156.53|5194.5|5156.5|5194.55|5156.55|5194.32|5156.32|9
1606569390000|2020-11-28 13:16:30|5194.49|5156.49|5195.13|5157.13|5195.13|5157.13|5194.49|5156.49|10
1606569400000|2020-11-28 13:16:40|5195.1|5157.1|5195.43|5157.43|5195.57|5157.57|5195.1|5157.1|10
1606569410000|2020-11-28 13:16:50|5195.45|5157.45|5197.24|5159.24|5197.24|5159.24|5195.45|5157.45|10
1606569420000|2020-11-28 13:17:00|5197.15|5159.15|5197.18|5159.18|5197.39|5159.39|5197.15|5159.15|8
1606569430000|2020-11-28 13:17:10|5197.21|5159.21|5197.54|5159.54|5197.54|5159.54|5196.9|5158.9|10
1606569440000|2020-11-28 13:17:20|5197.87|5159.87|5198.36|5160.36|5198.36|5160.36|5197.71|5159.71|10
1606569450000|2020-11-28 13:17:30|5198.55|5160.55|5199.82|5161.82|5199.82|5161.82|5198.54|5160.54|9
1606569460000|2020-11-28 13:17:40|5200.04|5162.04|5201.86|5163.86|5201.89|5163.89|5200.04|5162.04|10
1606569470000|2020-11-28 13:17:50|5202.05|5164.05|5202.86|5164.86|5202.86|5164.86|5201.93|5163.93|10
1606569480000|2020-11-28 13:18:00|5202.93|5164.93|5204.1|5166.1|5204.19|5166.19|5202.93|5164.93|10
1606569490000|2020-11-28 13:18:10|5204.21|5166.21|5205.39|5167.39|5205.39|5167.39|5204.21|5166.21|10
1606569500000|2020-11-28 13:18:20|5205.42|5167.42|5204.95|5166.95|5205.78|5167.78|5204.9|5166.9|10
1606569510000|2020-11-28 13:18:30|5204.88|5166.88|5204.91|5166.91|5205.06|5167.06|5204.8|5166.8|10
1606569520000|2020-11-28 13:18:40|5204.75|5166.75|5203.79|5165.79|5204.75|5166.75|5203.68|5165.68|10
1606569530000|2020-11-28 13:18:50|5203.67|5165.67|5202.11|5164.11|5203.67|5165.67|5201.91|5163.91|10
1606569540000|2020-11-28 13:19:00|5201.97|5163.97|5202.29|5164.29|5202.31|5164.31|5201.97|5163.97|10
1606569550000|2020-11-28 13:19:10|5202.44|5164.44|5203.72|5165.72|5203.72|5165.72|5202.44|5164.44|10
1606569560000|2020-11-28 13:19:20|5203.98|5165.98|5204.46|5166.46|5204.49|5166.49|5203.95|5165.95|10
1606569570000|2020-11-28 13:19:30|5204.51|5166.51|5204.09|5166.09|5204.7|5166.7|5204.09|5166.09|10
1606569580000|2020-11-28 13:19:40|5204.13|5166.13|5205.51|5167.51|5205.51|5167.51|5204.13|5166.13|10
1606569590000|2020-11-28 13:19:50|5205.46|5167.46|5205.36|5167.36|5205.58|5167.58|5205.3|5167.3|10
1606569600000|2020-11-28 13:20:00|5205.24|5167.24|5205.44|5167.44|5205.61|5167.61|5205.19|5167.19|10
1606569610000|2020-11-28 13:20:10|5205.34|5167.34|5204.97|5166.97|5205.34|5167.34|5204.86|5166.86|9
1606569620000|2020-11-28 13:20:20|5204.88|5166.88|5204.29|5166.29|5204.98|5166.98|5204.29|5166.29|10
1606569630000|2020-11-28 13:20:30|5204.11|5166.11|5204.2|5166.2|5204.23|5166.23|5203.94|5165.94|10
1606569640000|2020-11-28 13:20:40|5204.31|5166.31|5205.19|5167.19|5205.48|5167.48|5204.31|5166.31|10
1606569650000|2020-11-28 13:20:50|5205.3|5167.3|5206.73|5168.73|5206.74|5168.74|5205.3|5167.3|10
1606569660000|2020-11-28 13:21:00|5206.74|5168.74|5206.83|5168.83|5207.12|5169.12|5206.74|5168.74|10
1606569670000|2020-11-28 13:21:10|5206.8|5168.8|5206.53|5168.53|5206.84|5168.84|5206.3|5168.3|9
1606569680000|2020-11-28 13:21:20|5206.46|5168.46|5207.05|5169.05|5207.05|5169.05|5206.42|5168.42|10
1606569690000|2020-11-28 13:21:30|5207.33|5169.33|5207.44|5169.44|5207.44|5169.44|5207.08|5169.08|10
1606569700000|2020-11-28 13:21:40|5207.57|5169.57|5208.58|5170.58|5208.73|5170.73|5207.57|5169.57|10
1606569710000|2020-11-28 13:21:50|5208.57|5170.57|5209.06|5171.06|5209.13|5171.13|5208.57|5170.57|9
1606569720000|2020-11-28 13:22:00|5209.13|5171.13|5209.09|5171.09|5209.39|5171.39|5208.97|5170.97|9
1606569730000|2020-11-28 13:22:10|5209.08|5171.08|5208.54|5170.54|5209.2|5171.2|5208.54|5170.54|10
1606569740000|2020-11-28 13:22:20|5208.43|5170.43|5208.09|5170.09|5208.53|5170.53|5208.08|5170.08|10
1606569750000|2020-11-28 13:22:30|5208.11|5170.11|5208.71|5170.71|5208.71|5170.71|5207.87|5169.87|10
1606569760000|2020-11-28 13:22:40|5208.84|5170.84|5209.28|5171.28|5209.28|5171.28|5208.78|5170.78|10
1606569770000|2020-11-28 13:22:50|5209.55|5171.55|5209.93|5171.93|5209.93|5171.93|5209.55|5171.55|9
1606569780000|2020-11-28 13:23:00|5209.97|5171.97|5210.73|5172.73|5210.73|5172.73|5209.97|5171.97|10
1606569790000|2020-11-28 13:23:10|5210.88|5172.88|5211.01|5173.01|5211.12|5173.12|5210.79|5172.79|9
1606569800000|2020-11-28 13:23:20|5210.98|5172.98|5210.4|5172.4|5210.98|5172.98|5210.4|5172.4|10
1606569810000|2020-11-28 13:23:30|5209.96|5171.96|5209.55|5171.55|5210.15|5172.15|5209.55|5171.55|10
1606569820000|2020-11-28 13:23:40|5209.42|5171.42|5208.35|5170.35|5209.42|5171.42|5208.34|5170.34|10
1606569830000|2020-11-28 13:23:50|5208.51|5170.51|5208.45|5170.45|5208.62|5170.62|5208.24|5170.24|10
1606569840000|2020-11-28 13:24:00|5208.47|5170.47|5208.67|5170.67|5208.71|5170.71|5208.26|5170.26|9
1606569850000|2020-11-28 13:24:10|5208.78|5170.78|5208.22|5170.22|5208.78|5170.78|5208.07|5170.07|9
1606569860000|2020-11-28 13:24:20|5208.25|5170.25|5208.47|5170.47|5208.81|5170.81|5208.23|5170.23|10
1606569870000|2020-11-28 13:24:30|5208.48|5170.48|5207.97|5169.97|5208.48|5170.48|5207.97|5169.97|10
1606569880000|2020-11-28 13:24:40|5207.66|5169.66|5207.49|5169.49|5207.69|5169.69|5207.49|5169.49|10
1606569890000|2020-11-28 13:24:50|5207.01|5169.01|5207.09|5169.09|5207.22|5169.22|5206.7|5168.7|10
1606569900000|2020-11-28 13:25:00|5207.3|5169.3|5207.72|5169.72|5207.91|5169.91|5207.3|5169.3|9
1606569910000|2020-11-28 13:25:10|5208|5170|5208.86|5170.86|5208.86|5170.86|5208|5170|10
1606569920000|2020-11-28 13:25:20|5209.02|5171.02|5208.89|5170.89|5209.17|5171.17|5208.87|5170.87|10
1606569930000|2020-11-28 13:25:30|5209.07|5171.07|5207.88|5169.88|5209.07|5171.07|5207.79|5169.79|10
1606569940000|2020-11-28 13:25:40|5207.83|5169.83|5207.16|5169.16|5207.86|5169.86|5207.16|5169.16|10
1606569950000|2020-11-28 13:25:50|5206.99|5168.99|5207.06|5169.06|5207.39|5169.39|5206.87|5168.87|10
1606569960000|2020-11-28 13:26:00|5207.09|5169.09|5208.47|5170.47|5208.47|5170.47|5207.09|5169.09|10
1606569970000|2020-11-28 13:26:10|5208.46|5170.46|5208.31|5170.31|5208.46|5170.46|5208.27|5170.27|9
1606569980000|2020-11-28 13:26:20|5208.21|5170.21|5208.04|5170.04|5208.21|5170.21|5207.97|5169.97|8
1606569990000|2020-11-28 13:26:30|5208.11|5170.11|5208.59|5170.59|5208.59|5170.59|5208.08|5170.08|10
1606570000000|2020-11-28 13:26:40|5208.6|5170.6|5208.68|5170.68|5208.73|5170.73|5208.32|5170.32|9
1606570010000|2020-11-28 13:26:50|5208.69|5170.69|5209.4|5171.4|5209.4|5171.4|5208.69|5170.69|8
1606570020000|2020-11-28 13:27:00|5209.48|5171.48|5209.95|5171.95|5210.15|5172.15|5209.48|5171.48|10
1606570030000|2020-11-28 13:27:10|5210.2|5172.2|5210.58|5172.58|5210.68|5172.68|5210.2|5172.2|10
1606570040000|2020-11-28 13:27:20|5210.99|5172.99|5213.17|5175.17|5213.17|5175.17|5210.99|5172.99|10
1606570050000|2020-11-28 13:27:30|5213.34|5175.34|5213.04|5175.04|5213.49|5175.49|5213.04|5175.04|10
1606570060000|2020-11-28 13:27:40|5213.05|5175.05|5213.53|5175.53|5213.53|5175.53|5213|5175|10
1606570070000|2020-11-28 13:27:50|5213.47|5175.47|5214.29|5176.29|5214.35|5176.35|5213.47|5175.47|10
1606570080000|2020-11-28 13:28:00|5214.41|5176.41|5215.16|5177.16|5215.16|5177.16|5214.41|5176.41|10
1606570090000|2020-11-28 13:28:10|5215.29|5177.29|5217.41|5179.41|5217.41|5179.41|5215.25|5177.25|10
1606570100000|2020-11-28 13:28:20|5217.53|5179.53|5219.34|5181.34|5219.36|5181.36|5217.53|5179.53|10
1606570110000|2020-11-28 13:28:30|5219.33|5181.33|5219.52|5181.52|5219.69|5181.69|5219.24|5181.24|10
1606570120000|2020-11-28 13:28:40|5219.86|5181.86|5218.93|5180.93|5220.15|5182.15|5218.93|5180.93|10
1606570130000|2020-11-28 13:28:50|5218.75|5180.75|5219.13|5181.13|5219.25|5181.25|5218.75|5180.75|10
1606570140000|2020-11-28 13:29:00|5219.14|5181.14|5219.04|5181.04|5219.25|5181.25|5218.57|5180.57|10
1606570150000|2020-11-28 13:29:10|5219.18|5181.18|5218.34|5180.34|5219.33|5181.33|5218.28|5180.28|10
1606570160000|2020-11-28 13:29:20|5218.25|5180.25|5217.17|5179.17|5218.29|5180.29|5217.17|5179.17|10
1606570170000|2020-11-28 13:29:30|5217.2|5179.2|5218.04|5180.04|5218.3|5180.3|5217.2|5179.2|10
1606570180000|2020-11-28 13:29:40|5218.12|5180.12|5219.47|5181.47|5219.47|5181.47|5218.12|5180.12|10
1606570190000|2020-11-28 13:29:50|5219.95|5181.95|5223.37|5185.37|5223.37|5185.37|5219.95|5181.95|10
1606570200000|2020-11-28 13:30:00|5223.78|5185.78|5230.37|5192.37|5230.37|5192.37|5223.78|5185.78|10
1606570210000|2020-11-28 13:30:10|5230.27|5192.27|5233.23|5195.23|5233.23|5195.23|5230.27|5192.27|10
1606570220000|2020-11-28 13:30:20|5233.26|5195.26|5234.02|5196.02|5234.02|5196.02|5233.26|5195.26|8
1606570230000|2020-11-28 13:30:30|5233.97|5195.97|5234.83|5196.83|5234.92|5196.92|5233.28|5195.28|10
1606570240000|2020-11-28 13:30:40|5234.89|5196.89|5236.58|5198.58|5236.58|5198.58|5234.89|5196.89|10
1606570250000|2020-11-28 13:30:50|5237.67|5199.67|5238.47|5200.47|5238.59|5200.59|5237.34|5199.34|10
1606570260000|2020-11-28 13:31:00|5238.53|5200.53|5239.19|5201.19|5239.36|5201.36|5238.53|5200.53|10
1606570270000|2020-11-28 13:31:10|5239.33|5201.33|5238.61|5200.61|5239.53|5201.53|5238.58|5200.58|8
1606570280000|2020-11-28 13:31:20|5238.48|5200.48|5238.66|5200.66|5238.76|5200.76|5238.35|5200.35|9
1606570290000|2020-11-28 13:31:30|5238.6|5200.6|5239.36|5201.36|5239.36|5201.36|5238.45|5200.45|10
1606570300000|2020-11-28 13:31:40|5239.56|5201.56|5240.47|5202.47|5240.58|5202.58|5239.56|5201.56|10
1606570310000|2020-11-28 13:31:50|5240.25|5202.25|5241.44|5203.44|5241.44|5203.44|5240.25|5202.25|9
1606570320000|2020-11-28 13:32:00|5241.48|5203.48|5242.8|5204.8|5242.8|5204.8|5241.48|5203.48|10
1606570330000|2020-11-28 13:32:10|5242.72|5204.72|5242.52|5204.52|5242.72|5204.72|5242.4|5204.4|9
1606570340000|2020-11-28 13:32:20|5242.7|5204.7|5242.16|5204.16|5242.7|5204.7|5242.16|5204.16|10
1606570350000|2020-11-28 13:32:30|5242.19|5204.19|5243.09|5205.09|5243.09|5205.09|5242.19|5204.19|10
1606570360000|2020-11-28 13:32:40|5243.34|5205.34|5242.33|5204.33|5243.51|5205.51|5242.33|5204.33|10
1606570370000|2020-11-28 13:32:50|5242.3|5204.3|5242.99|5204.99|5243.07|5205.07|5242.3|5204.3|8
1606570380000|2020-11-28 13:33:00|5243.53|5205.53|5244.67|5206.67|5244.67|5206.67|5243.53|5205.53|10
1606570390000|2020-11-28 13:33:10|5244.83|5206.83|5244.4|5206.4|5244.83|5206.83|5244.38|5206.38|9
1606570400000|2020-11-28 13:33:20|5243.97|5205.97|5244.11|5206.11|5244.26|5206.26|5243.72|5205.72|10
1606570410000|2020-11-28 13:33:30|5244.37|5206.37|5246.42|5208.42|5246.42|5208.42|5244.2|5206.2|10
1606570420000|2020-11-28 13:33:40|5246.49|5208.49|5248.3|5210.3|5248.3|5210.3|5246.49|5208.49|10
1606570430000|2020-11-28 13:33:50|5248.69|5210.69|5249.06|5211.06|5249.17|5211.17|5248.69|5210.69|10
1606570440000|2020-11-28 13:34:00|5249.17|5211.17|5249.99|5211.99|5250.24|5212.24|5249.17|5211.17|10
1606570450000|2020-11-28 13:34:10|5249.96|5211.96|5248.62|5210.62|5249.96|5211.96|5248.53|5210.53|10
1606570460000|2020-11-28 13:34:20|5248.57|5210.57|5248.15|5210.15|5248.65|5210.65|5248.15|5210.15|10
1606570470000|2020-11-28 13:34:30|5248.3|5210.3|5248.32|5210.32|5248.68|5210.68|5248.18|5210.18|9
1606570480000|2020-11-28 13:34:40|5248.47|5210.47|5248.33|5210.33|5248.47|5210.47|5248.19|5210.19|10
1606570490000|2020-11-28 13:34:50|5248.27|5210.27|5247.89|5209.89|5248.27|5210.27|5247.77|5209.77|10
1606570500000|2020-11-28 13:35:00|5247.91|5209.91|5247.2|5209.2|5247.91|5209.91|5247.2|5209.2|9
1606570510000|2020-11-28 13:35:10|5247.32|5209.32|5247.87|5209.87|5247.88|5209.88|5247.22|5209.22|10
1606570520000|2020-11-28 13:35:20|5247.95|5209.95|5247.45|5209.45|5247.95|5209.95|5247.34|5209.34|10
1606570530000|2020-11-28 13:35:30|5247.17|5209.17|5245.96|5207.96|5247.17|5209.17|5245.96|5207.96|10
1606570540000|2020-11-28 13:35:40|5246.56|5208.56|5246.58|5208.58|5247.08|5209.08|5246.56|5208.56|10
1606570550000|2020-11-28 13:35:50|5246.48|5208.48|5246.14|5208.14|5246.6|5208.6|5246.14|5208.14|10
1606570560000|2020-11-28 13:36:00|5245.92|5207.92|5246.21|5208.21|5246.21|5208.21|5245.68|5207.68|9
1606570570000|2020-11-28 13:36:10|5246.07|5208.07|5246.3|5208.3|5246.36|5208.36|5246.07|5208.07|10
1606570580000|2020-11-28 13:36:20|5246.48|5208.48|5245.96|5207.96|5246.51|5208.51|5245.96|5207.96|10
1606570590000|2020-11-28 13:36:30|5245.53|5207.53|5244.39|5206.39|5245.53|5207.53|5244.1|5206.1|10
1606570600000|2020-11-28 13:36:40|5244.56|5206.56|5244.45|5206.45|5244.92|5206.92|5244.28|5206.28|10
1606570610000|2020-11-28 13:36:50|5244.4|5206.4|5244.78|5206.78|5244.78|5206.78|5244.4|5206.4|9
1606570620000|2020-11-28 13:37:00|5244.84|5206.84|5244.51|5206.51|5244.84|5206.84|5244.46|5206.46|10
1606570630000|2020-11-28 13:37:10|5244.6|5206.6|5244.81|5206.81|5244.81|5206.81|5244.05|5206.05|10
1606570640000|2020-11-28 13:37:20|5244.93|5206.93|5247.84|5209.84|5247.84|5209.84|5244.93|5206.93|10
1606570650000|2020-11-28 13:37:30|5248.07|5210.07|5250.63|5212.63|5250.66|5212.66|5248.07|5210.07|10
1606570660000|2020-11-28 13:37:40|5250.95|5212.95|5252.39|5214.39|5252.39|5214.39|5250.95|5212.95|10
1606570670000|2020-11-28 13:37:50|5252.63|5214.63|5253.12|5215.12|5253.12|5215.12|5252.56|5214.56|10
1606570680000|2020-11-28 13:38:00|5253.48|5215.48|5254.8|5216.8|5254.8|5216.8|5253.48|5215.48|10
1606570690000|2020-11-28 13:38:10|5254.84|5216.84|5257.81|5219.81|5257.81|5219.81|5254.84|5216.84|10
1606570700000|2020-11-28 13:38:20|5257.88|5219.88|5259.38|5221.38|5259.38|5221.38|5257.88|5219.88|10
1606570710000|2020-11-28 13:38:30|5259.41|5221.41|5260.45|5222.45|5260.49|5222.49|5259.41|5221.41|9
1606570720000|2020-11-28 13:38:40|5260.31|5222.31|5259.39|5221.39|5260.31|5222.31|5259.39|5221.39|10
1606570730000|2020-11-28 13:38:50|5259.41|5221.41|5260.44|5222.44|5260.69|5222.69|5259.41|5221.41|10
1606570740000|2020-11-28 13:39:00|5260.46|5222.46|5259.99|5221.99|5260.46|5222.46|5259.99|5221.99|9
1606570750000|2020-11-28 13:39:10|5259.47|5221.47|5258.93|5220.93|5259.47|5221.47|5258.55|5220.55|10
1606570760000|2020-11-28 13:39:20|5259.03|5221.03|5259.2|5221.2|5259.33|5221.33|5259.03|5221.03|10
1606570770000|2020-11-28 13:39:30|5259.14|5221.14|5258.98|5220.98|5259.66|5221.66|5258.98|5220.98|10
1606570780000|2020-11-28 13:39:40|5258.89|5220.89|5258.82|5220.82|5258.89|5220.89|5257.91|5219.91|10
1606570790000|2020-11-28 13:39:50|5259.13|5221.13|5259.93|5221.93|5259.93|5221.93|5259.13|5221.13|8
1606570800000|2020-11-28 13:40:00|5260.02|5222.02|5259.69|5221.69|5260.32|5222.32|5259.69|5221.69|10
1606570810000|2020-11-28 13:40:10|5260.02|5222.02|5259.37|5221.37|5260.03|5222.03|5259.37|5221.37|9
1606570820000|2020-11-28 13:40:20|5259.28|5221.28|5258.78|5220.78|5259.3|5221.3|5258.78|5220.78|9
1606570830000|2020-11-28 13:40:30|5259.01|5221.01|5258.72|5220.72|5259.01|5221.01|5258.2|5220.2|10
1606570840000|2020-11-28 13:40:40|5258.56|5220.56|5257.51|5219.51|5258.92|5220.92|5257.51|5219.51|10
1606570850000|2020-11-28 13:40:50|5257.72|5219.72|5257.64|5219.64|5257.72|5219.72|5257.29|5219.29|10
1606570860000|2020-11-28 13:41:00|5257.53|5219.53|5256.87|5218.87|5257.53|5219.53|5256.7|5218.7|10
1606570870000|2020-11-28 13:41:10|5256.77|5218.77|5256.65|5218.65|5257.03|5219.03|5256.43|5218.43|10
1606570880000|2020-11-28 13:41:20|5256.54|5218.54|5256.58|5218.58|5256.65|5218.65|5256.39|5218.39|9
1606570890000|2020-11-28 13:41:30|5256.59|5218.59|5257.39|5219.39|5257.39|5219.39|5256.16|5218.16|10
1606570900000|2020-11-28 13:41:40|5257.65|5219.65|5257.84|5219.84|5257.84|5219.84|5257.06|5219.06|9
1606570910000|2020-11-28 13:41:50|5257.97|5219.97|5258.52|5220.52|5258.52|5220.52|5257.95|5219.95|10
1606570920000|2020-11-28 13:42:00|5258.61|5220.61|5258.51|5220.51|5258.67|5220.67|5258.48|5220.48|9
1606570930000|2020-11-28 13:42:10|5258.29|5220.29|5257.95|5219.95|5258.29|5220.29|5257.95|5219.95|9
1606570940000|2020-11-28 13:42:20|5258.18|5220.18|5258.61|5220.61|5258.61|5220.61|5258.18|5220.18|10
1606570950000|2020-11-28 13:42:30|5258.66|5220.66|5259.07|5221.07|5259.07|5221.07|5258.57|5220.57|9
1606570960000|2020-11-28 13:42:40|5259.14|5221.14|5259.44|5221.44|5259.44|5221.44|5259.14|5221.14|9
1606570970000|2020-11-28 13:42:50|5259.71|5221.71|5260.5|5222.5|5260.53|5222.53|5259.7|5221.7|10
1606570980000|2020-11-28 13:43:00|5260.68|5222.68|5261.97|5223.97|5261.97|5223.97|5260.68|5222.68|10
1606570990000|2020-11-28 13:43:10|5261.99|5223.99|5261.93|5223.93|5262.55|5224.55|5261.76|5223.76|10
1606571000000|2020-11-28 13:43:20|5261.82|5223.82|5261.51|5223.51|5261.82|5223.82|5261.23|5223.23|10
1606571010000|2020-11-28 13:43:30|5261.55|5223.55|5262.46|5224.46|5262.46|5224.46|5261.55|5223.55|10
1606571020000|2020-11-28 13:43:40|5262.51|5224.51|5262.6|5224.6|5262.6|5224.6|5262.3|5224.3|9
1606571030000|2020-11-28 13:43:50|5262.84|5224.84|5263.95|5225.95|5263.95|5225.95|5262.84|5224.84|9
1606571040000|2020-11-28 13:44:00|5263.9|5225.9|5264.32|5226.32|5264.32|5226.32|5263.9|5225.9|9
1606571050000|2020-11-28 13:44:10|5264.28|5226.28|5264.45|5226.45|5264.8|5226.8|5264.25|5226.25|10
1606571060000|2020-11-28 13:44:20|5264.44|5226.44|5265.11|5227.11|5265.11|5227.11|5264.44|5226.44|9
1606571070000|2020-11-28 13:44:30|5265.08|5227.08|5264.22|5226.22|5265.09|5227.09|5264.22|5226.22|10
1606571080000|2020-11-28 13:44:40|5264.17|5226.17|5263.55|5225.55|5264.17|5226.17|5263.55|5225.55|9
1606571090000|2020-11-28 13:44:50|5263.41|5225.41|5262.97|5224.97|5263.41|5225.41|5262.88|5224.88|10
1606571100000|2020-11-28 13:45:00|5263.04|5225.04|5262.62|5224.62|5263.04|5225.04|5262.62|5224.62|10
1606571110000|2020-11-28 13:45:10|5262.59|5224.59|5261.87|5223.87|5262.91|5224.91|5261.87|5223.87|10
1606571120000|2020-11-28 13:45:20|5261.86|5223.86|5260.56|5222.56|5261.86|5223.86|5260.56|5222.56|10
1606571130000|2020-11-28 13:45:30|5260.41|5222.41|5255.19|5217.19|5260.41|5222.41|5255.19|5217.19|10
1606571140000|2020-11-28 13:45:40|5253.91|5215.91|5251.54|5213.54|5253.91|5215.91|5251.54|5213.54|10
1606571150000|2020-11-28 13:45:50|5251.5|5213.5|5249.62|5211.62|5251.5|5213.5|5249.62|5211.62|10
1606571160000|2020-11-28 13:46:00|5249.74|5211.74|5250.18|5212.18|5250.18|5212.18|5249.72|5211.72|10
1606571170000|2020-11-28 13:46:10|5250.35|5212.35|5252.25|5214.25|5252.25|5214.25|5250.35|5212.35|10
1606571180000|2020-11-28 13:46:20|5252.49|5214.49|5254.33|5216.33|5254.33|5216.33|5252.49|5214.49|10
1606571190000|2020-11-28 13:46:30|5254.65|5216.65|5256.2|5218.2|5256.2|5218.2|5254.65|5216.65|9
1606571200000|2020-11-28 13:46:40|5256.21|5218.21|5256.71|5218.71|5256.71|5218.71|5256.09|5218.09|10
1606571210000|2020-11-28 13:46:50|5257|5219|5257.44|5219.44|5257.61|5219.61|5256.97|5218.97|10
1606571220000|2020-11-28 13:47:00|5257.45|5219.45|5258.21|5220.21|5258.21|5220.21|5257.32|5219.32|9
1606571230000|2020-11-28 13:47:10|5258.16|5220.16|5259.46|5221.46|5259.46|5221.46|5258.16|5220.16|10
1606571240000|2020-11-28 13:47:20|5259.52|5221.52|5259.41|5221.41|5260.29|5222.29|5259.41|5221.41|10
1606571250000|2020-11-28 13:47:30|5259.25|5221.25|5260.29|5222.29|5260.29|5222.29|5258.2|5220.2|10
1606571260000|2020-11-28 13:47:40|5260.82|5222.82|5266.45|5228.45|5266.45|5228.45|5260.82|5222.82|10
1606571270000|2020-11-28 13:47:50|5266.59|5228.59|5268.21|5230.21|5268.25|5230.25|5266.59|5228.59|10
1606571280000|2020-11-28 13:48:00|5268.36|5230.36|5270.54|5232.54|5270.54|5232.54|5268.36|5230.36|10
1606571290000|2020-11-28 13:48:10|5270.5|5232.5|5274.61|5236.61|5274.61|5236.61|5270.5|5232.5|10
1606571300000|2020-11-28 13:48:20|5274.11|5236.11|5275.51|5237.51|5275.57|5237.57|5274.11|5236.11|9
1606571310000|2020-11-28 13:48:30|5275.7|5237.7|5275.78|5237.78|5275.79|5237.79|5275.51|5237.51|10
1606571320000|2020-11-28 13:48:40|5275.74|5237.74|5275.6|5237.6|5275.75|5237.75|5275.44|5237.44|10
1606571330000|2020-11-28 13:48:50|5275.26|5237.26|5273.63|5235.63|5275.26|5237.26|5273.62|5235.62|10
1606571340000|2020-11-28 13:49:00|5273.61|5235.61|5274.98|5236.98|5274.98|5236.98|5273.06|5235.06|9
1606571350000|2020-11-28 13:49:10|5275.07|5237.07|5278.13|5240.13|5278.13|5240.13|5275.07|5237.07|10
1606571360000|2020-11-28 13:49:20|5278.26|5240.26|5283.15|5245.15|5283.15|5245.15|5278.26|5240.26|10
1606571370000|2020-11-28 13:49:30|5282.59|5244.59|5284.75|5246.75|5284.75|5246.75|5282.59|5244.59|10
1606571380000|2020-11-28 13:49:40|5284.78|5246.78|5286.35|5248.35|5286.35|5248.35|5284.78|5246.78|9
1606571390000|2020-11-28 13:49:50|5286.73|5248.73|5284.94|5246.94|5286.73|5248.73|5284.94|5246.94|10
1606571400000|2020-11-28 13:50:00|5284.97|5246.97|5286.54|5248.54|5286.54|5248.54|5284.97|5246.97|9
1606571410000|2020-11-28 13:50:10|5286.64|5248.64|5287.99|5249.99|5287.99|5249.99|5286.64|5248.64|10
1606571420000|2020-11-28 13:50:20|5288.04|5250.04|5288.45|5250.45|5288.56|5250.56|5287.91|5249.91|9
1606571430000|2020-11-28 13:50:30|5288|5250|5286.94|5248.94|5288.12|5250.12|5286.36|5248.36|10
1606571440000|2020-11-28 13:50:40|5286.86|5248.86|5284.99|5246.99|5286.86|5248.86|5284.99|5246.99|10
1606571450000|2020-11-28 13:50:50|5285.02|5247.02|5284.49|5246.49|5285.02|5247.02|5284.49|5246.49|10
1606571460000|2020-11-28 13:51:00|5284.44|5246.44|5284.39|5246.39|5284.44|5246.44|5283.97|5245.97|10
1606571470000|2020-11-28 13:51:10|5284.33|5246.33|5288.37|5250.37|5288.37|5250.37|5284.33|5246.33|10
1606571480000|2020-11-28 13:51:20|5288.11|5250.11|5289.84|5251.84|5289.84|5251.84|5288.11|5250.11|9
1606571490000|2020-11-28 13:51:30|5289.99|5251.99|5291.4|5253.4|5291.4|5253.4|5289.99|5251.99|10
1606571500000|2020-11-28 13:51:40|5291.18|5253.18|5292.34|5254.34|5292.34|5254.34|5291.18|5253.18|10
1606571510000|2020-11-28 13:51:50|5292.04|5254.04|5291.1|5253.1|5292.04|5254.04|5290.78|5252.78|10
1606571520000|2020-11-28 13:52:00|5290.6|5252.6|5290.03|5252.03|5290.75|5252.75|5289.97|5251.97|10
1606571530000|2020-11-28 13:52:10|5290.12|5252.12|5290.99|5252.99|5290.99|5252.99|5290.12|5252.12|10
1606571540000|2020-11-28 13:52:20|5290.8|5252.8|5291.87|5253.87|5291.87|5253.87|5290.75|5252.75|9
1606571550000|2020-11-28 13:52:30|5291.81|5253.81|5290.92|5252.92|5291.81|5253.81|5290.92|5252.92|10
1606571560000|2020-11-28 13:52:40|5290.9|5252.9|5290.71|5252.71|5291.14|5253.14|5290.41|5252.41|10
1606571570000|2020-11-28 13:52:50|5290.96|5252.96|5290.73|5252.73|5291.39|5253.39|5290.73|5252.73|10
1606571580000|2020-11-28 13:53:00|5290.32|5252.32|5289.6|5251.6|5290.54|5252.54|5289.51|5251.51|10
1606571590000|2020-11-28 13:53:10|5289.33|5251.33|5288.82|5250.82|5289.43|5251.43|5288.49|5250.49|10
1606571600000|2020-11-28 13:53:20|5289.01|5251.01|5290|5252|5290|5252|5288.86|5250.86|10
1606571610000|2020-11-28 13:53:30|5290.01|5252.01|5291.29|5253.29|5291.69|5253.69|5290.01|5252.01|10
1606571620000|2020-11-28 13:53:40|5291.12|5253.12|5291.28|5253.28|5291.68|5253.68|5291.12|5253.12|10
1606571630000|2020-11-28 13:53:50|5291.07|5253.07|5289.38|5251.38|5291.07|5253.07|5289.23|5251.23|10
1606571640000|2020-11-28 13:54:00|5289.15|5251.15|5285.89|5247.89|5289.15|5251.15|5285.76|5247.76|10
1606571650000|2020-11-28 13:54:10|5285.97|5247.97|5287.81|5249.81|5287.81|5249.81|5285.97|5247.97|10
1606571660000|2020-11-28 13:54:20|5287.72|5249.72|5288.94|5250.94|5288.94|5250.94|5287.72|5249.72|10
1606571670000|2020-11-28 13:54:30|5289.2|5251.2|5289.99|5251.99|5290.12|5252.12|5289.2|5251.2|10
1606571680000|2020-11-28 13:54:40|5289.33|5251.33|5289.32|5251.32|5289.74|5251.74|5289.32|5251.32|10
1606571690000|2020-11-28 13:54:50|5289.29|5251.29|5289.78|5251.78|5289.78|5251.78|5289.29|5251.29|9
1606571700000|2020-11-28 13:55:00|5289.03|5251.03|5287.87|5249.87|5289.03|5251.03|5287.87|5249.87|9
1606571710000|2020-11-28 13:55:10|5287.82|5249.82|5287.63|5249.63|5288|5250|5287.53|5249.53|10
1606571720000|2020-11-28 13:55:20|5287.88|5249.88|5286.87|5248.87|5287.88|5249.88|5286.81|5248.81|10
1606571730000|2020-11-28 13:55:30|5286.49|5248.49|5284.62|5246.62|5286.49|5248.49|5284.62|5246.62|10
1606571740000|2020-11-28 13:55:40|5284.96|5246.96|5283.76|5245.76|5284.96|5246.96|5283.76|5245.76|10
1606571750000|2020-11-28 13:55:50|5283.46|5245.46|5281.32|5243.32|5283.46|5245.46|5281.2|5243.2|10
1606571760000|2020-11-28 13:56:00|5281.22|5243.22|5280.57|5242.57|5281.22|5243.22|5280.44|5242.44|10
1606571770000|2020-11-28 13:56:10|5280.4|5242.4|5281.42|5243.42|5281.59|5243.59|5280.31|5242.31|10
1606571780000|2020-11-28 13:56:20|5281.64|5243.64|5282.48|5244.48|5282.48|5244.48|5281.58|5243.58|10
1606571790000|2020-11-28 13:56:30|5282.59|5244.59|5282.53|5244.53|5282.62|5244.62|5282.32|5244.32|10
1606571800000|2020-11-28 13:56:40|5282.77|5244.77|5284.1|5246.1|5284.1|5246.1|5282.77|5244.77|10
1606571810000|2020-11-28 13:56:50|5284.13|5246.13|5284.27|5246.27|5284.27|5246.27|5283.88|5245.88|10
1606571820000|2020-11-28 13:57:00|5284.36|5246.36|5283.65|5245.65|5284.36|5246.36|5283.65|5245.65|10
1606571830000|2020-11-28 13:57:10|5283.94|5245.94|5284.64|5246.64|5284.68|5246.68|5283.94|5245.94|9
1606571840000|2020-11-28 13:57:20|5284.69|5246.69|5286.5|5248.5|5286.5|5248.5|5284.69|5246.69|10
1606571850000|2020-11-28 13:57:30|5286.97|5248.97|5288.33|5250.33|5288.55|5250.55|5286.97|5248.97|10
1606571860000|2020-11-28 13:57:40|5287.89|5249.89|5290.16|5252.16|5290.16|5252.16|5287.89|5249.89|10
1606571870000|2020-11-28 13:57:50|5290.23|5252.23|5292.32|5254.32|5292.32|5254.32|5290.21|5252.21|9
1606571880000|2020-11-28 13:58:00|5292.33|5254.33|5294.22|5256.22|5294.22|5256.22|5292.24|5254.24|10
1606571890000|2020-11-28 13:58:10|5294.39|5256.39|5296.59|5258.59|5296.7|5258.7|5294.39|5256.39|10
1606571900000|2020-11-28 13:58:20|5296.52|5258.52|5299.57|5261.57|5299.72|5261.72|5296.52|5258.52|10
1606571910000|2020-11-28 13:58:30|5299.76|5261.76|5302.01|5264.01|5302.02|5264.02|5299.76|5261.76|10
1606571920000|2020-11-28 13:58:40|5302.81|5264.81|5302.48|5264.48|5302.97|5264.97|5302.38|5264.38|10
1606571930000|2020-11-28 13:58:50|5302.58|5264.58|5303.47|5265.47|5303.47|5265.47|5302.21|5264.21|10
1606571940000|2020-11-28 13:59:00|5303.56|5265.56|5305.13|5267.13|5305.17|5267.17|5303.56|5265.56|10
1606571950000|2020-11-28 13:59:10|5305.5|5267.5|5308.23|5270.23|5308.23|5270.23|5305.5|5267.5|10
1606571960000|2020-11-28 13:59:20|5308.68|5270.68|5309.74|5271.74|5309.84|5271.84|5308.62|5270.62|10
1606571970000|2020-11-28 13:59:30|5309.72|5271.72|5310.77|5272.77|5310.77|5272.77|5309.72|5271.72|9
1606571980000|2020-11-28 13:59:40|5310.84|5272.84|5314.03|5276.03|5314.03|5276.03|5310.81|5272.81|10
1606571990000|2020-11-28 13:59:50|5314.34|5276.34|5314.86|5276.86|5315.15|5277.15|5314.34|5276.34|9
1606572000000|2020-11-28 14:00:00|5314.94|5276.94|5315.86|5277.86|5316|5278|5314.88|5276.88|10
1606572010000|2020-11-28 14:00:10|5315.88|5277.88|5313.68|5275.68|5315.99|5277.99|5313.68|5275.68|10
1606572020000|2020-11-28 14:00:20|5313.24|5275.24|5310.66|5272.66|5313.24|5275.24|5310.66|5272.66|10
1606572030000|2020-11-28 14:00:30|5310.22|5272.22|5304.98|5266.98|5310.22|5272.22|5304.98|5266.98|10
1606572040000|2020-11-28 14:00:40|5304.79|5266.79|5301.51|5263.51|5304.79|5266.79|5301.51|5263.51|10
1606572050000|2020-11-28 14:00:50|5300.82|5262.82|5298.91|5260.91|5301.02|5263.02|5298.47|5260.47|10
1606572060000|2020-11-28 14:01:00|5298.86|5260.86|5296.86|5258.86|5298.86|5260.86|5296.86|5258.86|9
1606572070000|2020-11-28 14:01:10|5296.9|5258.9|5294.81|5256.81|5296.9|5258.9|5294.81|5256.81|10
1606572080000|2020-11-28 14:01:20|5294.62|5256.62|5294.57|5256.57|5294.62|5256.62|5293.7|5255.7|10
1606572090000|2020-11-28 14:01:30|5294.66|5256.66|5296.66|5258.66|5296.66|5258.66|5294.46|5256.46|10
1606572100000|2020-11-28 14:01:40|5296.7|5258.7|5297.79|5259.79|5297.79|5259.79|5296.55|5258.55|10
1606572110000|2020-11-28 14:01:50|5297.77|5259.77|5298.77|5260.77|5298.95|5260.95|5297.34|5259.34|10
1606572120000|2020-11-28 14:02:00|5298.51|5260.51|5296.76|5258.76|5298.72|5260.72|5296.76|5258.76|10
1606572130000|2020-11-28 14:02:10|5296.44|5258.44|5295.34|5257.34|5296.44|5258.44|5295.22|5257.22|10
1606572140000|2020-11-28 14:02:20|5295.4|5257.4|5296.96|5258.96|5297.29|5259.29|5295.4|5257.4|10
1606572150000|2020-11-28 14:02:30|5297.25|5259.25|5299.19|5261.19|5299.19|5261.19|5296.65|5258.65|10
1606572160000|2020-11-28 14:02:40|5299.11|5261.11|5304.88|5266.88|5304.88|5266.88|5299.11|5261.11|10
1606572170000|2020-11-28 14:02:50|5305.73|5267.73|5313.19|5275.19|5313.19|5275.19|5305.73|5267.73|10
1606572180000|2020-11-28 14:03:00|5313.58|5275.58|5318.33|5280.33|5318.33|5280.33|5313.58|5275.58|10
1606572190000|2020-11-28 14:03:10|5318.8|5280.8|5322.13|5284.13|5322.13|5284.13|5318.8|5280.8|10
1606572200000|2020-11-28 14:03:20|5322.9|5284.9|5327.15|5289.15|5327.15|5289.15|5322.9|5284.9|10
1606572210000|2020-11-28 14:03:30|5327.01|5289.01|5327.74|5289.74|5328.31|5290.31|5326.89|5288.89|10
1606572220000|2020-11-28 14:03:40|5327.52|5289.52|5324.14|5286.14|5327.52|5289.52|5324.14|5286.14|10
1606572230000|2020-11-28 14:03:50|5323.24|5285.24|5318.63|5280.63|5323.24|5285.24|5318.63|5280.63|10
1606572240000|2020-11-28 14:04:00|5318.48|5280.48|5314.36|5276.36|5318.48|5280.48|5314.36|5276.36|10
1606572250000|2020-11-28 14:04:10|5314.28|5276.28|5312.14|5274.14|5314.28|5276.28|5311.22|5273.22|10
1606572260000|2020-11-28 14:04:20|5312.87|5274.87|5316.92|5278.92|5316.92|5278.92|5312.87|5274.87|10
1606572270000|2020-11-28 14:04:30|5317.78|5279.78|5317.22|5279.22|5317.78|5279.78|5316.82|5278.82|9
1606572280000|2020-11-28 14:04:40|5317.43|5279.43|5318.36|5280.36|5318.41|5280.41|5316.66|5278.66|10
1606572290000|2020-11-28 14:04:50|5318.86|5280.86|5324.89|5286.89|5324.89|5286.89|5318.86|5280.86|10
1606572300000|2020-11-28 14:05:00|5325.56|5287.56|5329.04|5291.04|5329.22|5291.22|5325.56|5287.56|10
1606572310000|2020-11-28 14:05:10|5329.74|5291.74|5332.98|5294.98|5335.89|5297.89|5329.74|5291.74|10
1606572320000|2020-11-28 14:05:20|5333.2|5295.2|5334.74|5296.74|5334.74|5296.74|5332.75|5294.75|9
1606572330000|2020-11-28 14:05:30|5334.9|5296.9|5340.71|5302.71|5340.71|5302.71|5334.9|5296.9|10
1606572340000|2020-11-28 14:05:40|5340.4|5302.4|5344.63|5306.63|5344.63|5306.63|5340.4|5302.4|10
1606572350000|2020-11-28 14:05:50|5344.9|5306.9|5346.83|5308.83|5347.2|5309.2|5344.9|5306.9|10
1606572360000|2020-11-28 14:06:00|5347.28|5309.28|5346.62|5308.62|5348.72|5310.72|5346.62|5308.62|10
1606572370000|2020-11-28 14:06:10|5346.66|5308.66|5342.4|5304.4|5346.66|5308.66|5342.4|5304.4|9
1606572380000|2020-11-28 14:06:20|5342.41|5304.41|5341.72|5303.72|5342.7|5304.7|5341.71|5303.71|10
1606572390000|2020-11-28 14:06:30|5341.85|5303.85|5343.4|5305.4|5343.4|5305.4|5341.2|5303.2|10
1606572400000|2020-11-28 14:06:40|5343.83|5305.83|5344.52|5306.52|5344.52|5306.52|5343.06|5305.06|10
1606572410000|2020-11-28 14:06:50|5344.88|5306.88|5351.78|5313.78|5351.78|5313.78|5344.88|5306.88|10
1606572420000|2020-11-28 14:07:00|5352.01|5314.01|5358.3|5320.3|5358.36|5320.36|5352.01|5314.01|10
1606572430000|2020-11-28 14:07:10|5359.99|5321.99|5364.88|5326.88|5364.88|5326.88|5359.99|5321.99|10
1606572440000|2020-11-28 14:07:20|5363.28|5325.28|5364.28|5326.28|5364.29|5326.29|5362.52|5324.52|10
1606572450000|2020-11-28 14:07:30|5364.04|5326.04|5358.79|5320.79|5364.04|5326.04|5358.79|5320.79|10
1606572460000|2020-11-28 14:07:40|5358.49|5320.49|5356.08|5318.08|5359.59|5321.59|5355.94|5317.94|10
1606572470000|2020-11-28 14:07:50|5355.77|5317.77|5356.47|5318.47|5357.29|5319.29|5355.77|5317.77|10
1606572480000|2020-11-28 14:08:00|5357.11|5319.11|5355.34|5317.34|5357.73|5319.73|5355.34|5317.34|10
1606572490000|2020-11-28 14:08:10|5355.33|5317.33|5361.45|5323.45|5361.45|5323.45|5355.33|5317.33|10
1606572500000|2020-11-28 14:08:20|5360.95|5322.95|5362.75|5324.75|5362.75|5324.75|5360.78|5322.78|10
1606572510000|2020-11-28 14:08:30|5362.58|5324.58|5364.22|5326.22|5364.54|5326.54|5362.58|5324.58|10
1606572520000|2020-11-28 14:08:40|5364.3|5326.3|5368.88|5330.88|5368.88|5330.88|5364.3|5326.3|10
1606572530000|2020-11-28 14:08:50|5369.76|5331.76|5371.37|5333.37|5371.62|5333.62|5369.76|5331.76|10
1606572540000|2020-11-28 14:09:00|5371.3|5333.3|5366.85|5328.85|5371.3|5333.3|5366.85|5328.85|10
1606572550000|2020-11-28 14:09:10|5366.56|5328.56|5369.93|5331.93|5369.95|5331.95|5366.36|5328.36|10
1606572560000|2020-11-28 14:09:20|5371.09|5333.09|5375.88|5337.88|5375.88|5337.88|5371.09|5333.09|10
1606572570000|2020-11-28 14:09:30|5375.9|5337.9|5373.22|5335.22|5375.9|5337.9|5371|5333|9
1606572580000|2020-11-28 14:09:40|5374.23|5336.23|5368|5330|5374.23|5336.23|5367.67|5329.67|10
1606572590000|2020-11-28 14:09:50|5367.56|5329.56|5366.2|5328.2|5367.56|5329.56|5365.33|5327.33|10
1606572600000|2020-11-28 14:10:00|5367.08|5329.08|5369.9|5331.9|5371.1|5333.1|5367.08|5329.08|10
1606572610000|2020-11-28 14:10:10|5369|5331|5366.13|5328.13|5369.41|5331.41|5366.13|5328.13|10
1606572620000|2020-11-28 14:10:20|5365.56|5327.56|5358.43|5320.43|5365.8|5327.8|5358.43|5320.43|10
1606572630000|2020-11-28 14:10:30|5357.45|5319.45|5357.27|5319.27|5357.87|5319.87|5356.94|5318.94|10
1606572640000|2020-11-28 14:10:40|5356.28|5318.28|5355.44|5317.44|5356.28|5318.28|5354.97|5316.97|10
1606572650000|2020-11-28 14:10:50|5354.83|5316.83|5353.54|5315.54|5354.83|5316.83|5353.54|5315.54|10
1606572660000|2020-11-28 14:11:00|5352.94|5314.94|5348.22|5310.22|5352.94|5314.94|5348.22|5310.22|10
1606572670000|2020-11-28 14:11:10|5347.6|5309.6|5349.56|5311.56|5349.78|5311.78|5347.28|5309.28|10
1606572680000|2020-11-28 14:11:20|5349.08|5311.08|5344.87|5306.87|5349.08|5311.08|5344.83|5306.83|10
1606572690000|2020-11-28 14:11:30|5343.87|5305.87|5344.13|5306.13|5344.5|5306.5|5343.71|5305.71|10
1606572700000|2020-11-28 14:11:40|5343.69|5305.69|5344.83|5306.83|5345.85|5307.85|5343.69|5305.69|10
1606572710000|2020-11-28 14:11:50|5344.65|5306.65|5348.35|5310.35|5348.35|5310.35|5344.65|5306.65|10
1606572720000|2020-11-28 14:12:00|5348.68|5310.68|5351.17|5313.17|5352.45|5314.45|5348.68|5310.68|10
1606572730000|2020-11-28 14:12:10|5350.33|5312.33|5351.29|5313.29|5351.29|5313.29|5349.59|5311.59|10
1606572740000|2020-11-28 14:12:20|5353.04|5315.04|5355.16|5317.16|5355.16|5317.16|5353.04|5315.04|10
1606572750000|2020-11-28 14:12:30|5355.46|5317.46|5354.61|5316.61|5355.57|5317.57|5353.73|5315.73|10
1606572760000|2020-11-28 14:12:40|5355.13|5317.13|5355.23|5317.23|5355.57|5317.57|5354.96|5316.96|10
1606572770000|2020-11-28 14:12:50|5354.79|5316.79|5356.01|5318.01|5356.03|5318.03|5354.79|5316.79|10
1606572780000|2020-11-28 14:13:00|5356.39|5318.39|5357.95|5319.95|5358.18|5320.18|5356.39|5318.39|10
1606572790000|2020-11-28 14:13:10|5359.12|5321.12|5364.71|5326.71|5364.71|5326.71|5359.12|5321.12|10
1606572800000|2020-11-28 14:13:20|5364.76|5326.76|5366.98|5328.98|5367.25|5329.25|5364.5|5326.5|10
1606572810000|2020-11-28 14:13:30|5367.45|5329.45|5367.57|5329.57|5368.76|5330.76|5367.38|5329.38|10
1606572820000|2020-11-28 14:13:40|5365.93|5327.93|5363.06|5325.06|5365.93|5327.93|5362.92|5324.92|10
1606572830000|2020-11-28 14:13:50|5362.25|5324.25|5359.85|5321.85|5362.25|5324.25|5359.85|5321.85|10
1606572840000|2020-11-28 14:14:00|5359.66|5321.66|5355.59|5317.59|5359.66|5321.66|5355.32|5317.32|9
1606572850000|2020-11-28 14:14:10|5355.33|5317.33|5353.18|5315.18|5355.64|5317.64|5353.18|5315.18|10
1606572860000|2020-11-28 14:14:20|5353.13|5315.13|5354.47|5316.47|5354.99|5316.99|5353.13|5315.13|10
1606572870000|2020-11-28 14:14:30|5354.34|5316.34|5355.43|5317.43|5355.43|5317.43|5353.56|5315.56|10
1606572880000|2020-11-28 14:14:40|5355.46|5317.46|5355.86|5317.86|5355.94|5317.94|5355.46|5317.46|9
1606572890000|2020-11-28 14:14:50|5355.85|5317.85|5354.15|5316.15|5355.85|5317.85|5354.15|5316.15|10
1606572900000|2020-11-28 14:15:00|5354.06|5316.06|5356.13|5318.13|5356.32|5318.32|5353.77|5315.77|10
1606572910000|2020-11-28 14:15:10|5356.28|5318.28|5358.23|5320.23|5358.23|5320.23|5355.86|5317.86|10
1606572920000|2020-11-28 14:15:20|5358.02|5320.02|5358.21|5320.21|5359.76|5321.76|5358.02|5320.02|10
1606572930000|2020-11-28 14:15:30|5357.96|5319.96|5356.69|5318.69|5358.17|5320.17|5356.69|5318.69|10
1606572940000|2020-11-28 14:15:40|5357.21|5319.21|5356.25|5318.25|5357.21|5319.21|5356.25|5318.25|10
1606572950000|2020-11-28 14:15:50|5356.08|5318.08|5353.68|5315.68|5356.08|5318.08|5353.68|5315.68|10
1606572960000|2020-11-28 14:16:00|5353.64|5315.64|5349.38|5311.38|5353.64|5315.64|5349.38|5311.38|10
1606572970000|2020-11-28 14:16:10|5348.92|5310.92|5344.46|5306.46|5348.92|5310.92|5344.46|5306.46|10
1606572980000|2020-11-28 14:16:20|5342.83|5304.83|5340.38|5302.38|5342.83|5304.83|5339.88|5301.88|10
1606572990000|2020-11-28 14:16:30|5339.59|5301.59|5336.46|5298.46|5339.59|5301.59|5336.4|5298.4|10
1606573000000|2020-11-28 14:16:40|5336.82|5298.82|5335.51|5297.51|5337.07|5299.07|5335.5|5297.5|10
1606573010000|2020-11-28 14:16:50|5335.08|5297.08|5327.83|5289.83|5335.08|5297.08|5327.66|5289.66|10
1606573020000|2020-11-28 14:17:00|5327.44|5289.44|5328.34|5290.34|5328.34|5290.34|5327.3|5289.3|10
1606573030000|2020-11-28 14:17:10|5328.08|5290.08|5334.01|5296.01|5334.01|5296.01|5328.08|5290.08|10
1606573040000|2020-11-28 14:17:20|5334.06|5296.06|5335.09|5297.09|5335.79|5297.79|5334.01|5296.01|10
1606573050000|2020-11-28 14:17:30|5334.58|5296.58|5334.66|5296.66|5334.81|5296.81|5334.16|5296.16|10
1606573060000|2020-11-28 14:17:40|5334.76|5296.76|5334.13|5296.13|5335.13|5297.13|5334.07|5296.07|10
1606573070000|2020-11-28 14:17:50|5334.46|5296.46|5334.13|5296.13|5334.91|5296.91|5334.13|5296.13|10
1606573080000|2020-11-28 14:18:00|5333.53|5295.53|5332.89|5294.89|5333.85|5295.85|5332.82|5294.82|9
1606573090000|2020-11-28 14:18:10|5332.42|5294.42|5330.74|5292.74|5332.42|5294.42|5330.74|5292.74|10
1606573100000|2020-11-28 14:18:20|5330.68|5292.68|5330.82|5292.82|5331.55|5293.55|5330.44|5292.44|9
1606573110000|2020-11-28 14:18:30|5330.84|5292.84|5331.91|5293.91|5332.22|5294.22|5330.82|5292.82|10
1606573120000|2020-11-28 14:18:40|5332.26|5294.26|5331.73|5293.73|5332.28|5294.28|5331.6|5293.6|10
1606573130000|2020-11-28 14:18:50|5331.84|5293.84|5331.85|5293.85|5332.08|5294.08|5331.51|5293.51|10
1606573140000|2020-11-28 14:19:00|5331.52|5293.52|5337.44|5299.44|5337.44|5299.44|5331.52|5293.52|10
1606573150000|2020-11-28 14:19:10|5337.7|5299.7|5341.55|5303.55|5341.55|5303.55|5337.7|5299.7|10
1606573160000|2020-11-28 14:19:20|5341.42|5303.42|5343.17|5305.17|5343.61|5305.61|5341.42|5303.42|10
1606573170000|2020-11-28 14:19:30|5343.22|5305.22|5342.95|5304.95|5343.33|5305.33|5342.78|5304.78|9
1606573180000|2020-11-28 14:19:40|5342.8|5304.8|5342.27|5304.27|5342.8|5304.8|5341.41|5303.41|10
1606573190000|2020-11-28 14:19:50|5342.3|5304.3|5341.97|5303.97|5342.61|5304.61|5341.77|5303.77|10
1606573200000|2020-11-28 14:20:00|5341.81|5303.81|5342.75|5304.75|5342.75|5304.75|5341.81|5303.81|10
1606573210000|2020-11-28 14:20:10|5342.87|5304.87|5343.88|5305.88|5343.88|5305.88|5342.32|5304.32|10
1606573220000|2020-11-28 14:20:20|5344.01|5306.01|5347.4|5309.4|5347.4|5309.4|5344.01|5306.01|10
1606573230000|2020-11-28 14:20:30|5347.5|5309.5|5351.3|5313.3|5351.3|5313.3|5347.5|5309.5|9
1606573240000|2020-11-28 14:20:40|5352.24|5314.24|5352.16|5314.16|5353.74|5315.74|5352.16|5314.16|10
1606573250000|2020-11-28 14:20:50|5351.68|5313.68|5348.7|5310.7|5351.68|5313.68|5348.7|5310.7|10
1606573260000|2020-11-28 14:21:00|5348.8|5310.8|5347.04|5309.04|5348.8|5310.8|5347.04|5309.04|10
1606573270000|2020-11-28 14:21:10|5347.05|5309.05|5345.55|5307.55|5347.05|5309.05|5345.49|5307.49|10
1606573280000|2020-11-28 14:21:20|5345.47|5307.47|5345.6|5307.6|5345.79|5307.79|5345.47|5307.47|9
1606573290000|2020-11-28 14:21:30|5345.67|5307.67|5344.78|5306.78|5345.67|5307.67|5344.78|5306.78|10
1606573300000|2020-11-28 14:21:40|5344.95|5306.95|5342.96|5304.96|5344.95|5306.95|5342.96|5304.96|10
1606573310000|2020-11-28 14:21:50|5342.67|5304.67|5341.81|5303.81|5342.67|5304.67|5341.52|5303.52|9
1606573320000|2020-11-28 14:22:00|5341.59|5303.59|5340.13|5302.13|5341.91|5303.91|5339.66|5301.66|10
1606573330000|2020-11-28 14:22:10|5340.31|5302.31|5339.96|5301.96|5340.52|5302.52|5339.96|5301.96|10
1606573340000|2020-11-28 14:22:20|5340.08|5302.08|5341.03|5303.03|5341.11|5303.11|5340.08|5302.08|10
1606573350000|2020-11-28 14:22:30|5341.02|5303.02|5341.4|5303.4|5341.74|5303.74|5340.78|5302.78|10
1606573360000|2020-11-28 14:22:40|5341.32|5303.32|5340.89|5302.89|5341.68|5303.68|5340.89|5302.89|10
1606573370000|2020-11-28 14:22:50|5340.19|5302.19|5337.87|5299.87|5340.19|5302.19|5337.87|5299.87|10
1606573380000|2020-11-28 14:23:00|5337.83|5299.83|5336.6|5298.6|5337.83|5299.83|5336.33|5298.33|10
1606573390000|2020-11-28 14:23:10|5336.8|5298.8|5336.48|5298.48|5336.8|5298.8|5336.14|5298.14|10
1606573400000|2020-11-28 14:23:20|5336.16|5298.16|5333.61|5295.61|5336.16|5298.16|5333.61|5295.61|10
1606573410000|2020-11-28 14:23:30|5333.69|5295.69|5330.81|5292.81|5333.69|5295.69|5330.81|5292.81|10
1606573420000|2020-11-28 14:23:40|5330.72|5292.72|5328.64|5290.64|5330.72|5292.72|5328.64|5290.64|10
1606573430000|2020-11-28 14:23:50|5328.22|5290.22|5327.87|5289.87|5328.44|5290.44|5327.82|5289.82|10
1606573440000|2020-11-28 14:24:00|5327.67|5289.67|5326.97|5288.97|5327.93|5289.93|5326.97|5288.97|10
1606573450000|2020-11-28 14:24:10|5326.98|5288.98|5329.8|5291.8|5329.8|5291.8|5326.98|5288.98|10
1606573460000|2020-11-28 14:24:20|5329.76|5291.76|5330.88|5292.88|5330.88|5292.88|5329.43|5291.43|10
1606573470000|2020-11-28 14:24:30|5330.98|5292.98|5331.13|5293.13|5331.32|5293.32|5330.98|5292.98|10
1606573480000|2020-11-28 14:24:40|5331.08|5293.08|5332.27|5294.27|5332.27|5294.27|5331.08|5293.08|10
1606573490000|2020-11-28 14:24:50|5332.4|5294.4|5332.48|5294.48|5332.48|5294.48|5331.99|5293.99|10
1606573500000|2020-11-28 14:25:00|5332.71|5294.71|5333.06|5295.06|5333.26|5295.26|5332.71|5294.71|9
1606573510000|2020-11-28 14:25:10|5333.57|5295.57|5333.32|5295.32|5333.68|5295.68|5333.07|5295.07|10
1606573520000|2020-11-28 14:25:20|5333.07|5295.07|5332.98|5294.98|5333.36|5295.36|5332.98|5294.98|10
1606573530000|2020-11-28 14:25:30|5333.14|5295.14|5334.11|5296.11|5334.11|5296.11|5332.98|5294.98|10
1606573540000|2020-11-28 14:25:40|5334.12|5296.12|5335.45|5297.45|5335.45|5297.45|5334.12|5296.12|10
1606573550000|2020-11-28 14:25:50|5335.79|5297.79|5338.41|5300.41|5338.41|5300.41|5335.79|5297.79|10
1606573560000|2020-11-28 14:26:00|5338.44|5300.44|5340.51|5302.51|5340.51|5302.51|5338.44|5300.44|10
1606573570000|2020-11-28 14:26:10|5340.76|5302.76|5342.58|5304.58|5342.58|5304.58|5340.76|5302.76|10
1606573580000|2020-11-28 14:26:20|5343.36|5305.36|5342.67|5304.67|5343.68|5305.68|5342.6|5304.6|10
1606573590000|2020-11-28 14:26:30|5342.69|5304.69|5344.18|5306.18|5344.18|5306.18|5342.69|5304.69|10
1606573600000|2020-11-28 14:26:40|5344.13|5306.13|5344.16|5306.16|5344.69|5306.69|5344.13|5306.13|10
1606573610000|2020-11-28 14:26:50|5344.09|5306.09|5345.32|5307.32|5345.48|5307.48|5343.97|5305.97|10
1606573620000|2020-11-28 14:27:00|5345.27|5307.27|5344.91|5306.91|5345.82|5307.82|5344.91|5306.91|9
1606573630000|2020-11-28 14:27:10|5345.12|5307.12|5346.07|5308.07|5346.32|5308.32|5345.12|5307.12|10
1606573640000|2020-11-28 14:27:20|5345.75|5307.75|5346.21|5308.21|5347.19|5309.19|5345.75|5307.75|10
1606573650000|2020-11-28 14:27:30|5346.24|5308.24|5345.8|5307.8|5346.71|5308.71|5345.8|5307.8|10
1606573660000|2020-11-28 14:27:40|5345.68|5307.68|5345.08|5307.08|5345.82|5307.82|5344.55|5306.55|10
1606573670000|2020-11-28 14:27:50|5345.13|5307.13|5342.71|5304.71|5345.26|5307.26|5342.71|5304.71|10
1606573680000|2020-11-28 14:28:00|5342.76|5304.76|5341.61|5303.61|5343.07|5305.07|5341.58|5303.58|10
1606573690000|2020-11-28 14:28:10|5341.55|5303.55|5341.02|5303.02|5341.59|5303.59|5341|5303|9
1606573700000|2020-11-28 14:28:20|5340.88|5302.88|5341.33|5303.33|5341.78|5303.78|5340.76|5302.76|10
1606573710000|2020-11-28 14:28:30|5341.46|5303.46|5339.09|5301.09|5341.46|5303.46|5339.09|5301.09|10
1606573720000|2020-11-28 14:28:40|5338.3|5300.3|5337.84|5299.84|5338.3|5300.3|5337.37|5299.37|9
1606573730000|2020-11-28 14:28:50|5337.8|5299.8|5336.9|5298.9|5337.8|5299.8|5336.9|5298.9|10
1606573740000|2020-11-28 14:29:00|5336.87|5298.87|5338.11|5300.11|5338.11|5300.11|5336.72|5298.72|10
1606573750000|2020-11-28 14:29:10|5338.26|5300.26|5339.37|5301.37|5339.37|5301.37|5338.26|5300.26|10
1606573760000|2020-11-28 14:29:20|5340.36|5302.36|5341.16|5303.16|5341.38|5303.38|5340.16|5302.16|10
1606573770000|2020-11-28 14:29:30|5341.26|5303.26|5341.36|5303.36|5341.45|5303.45|5341.09|5303.09|10
1606573780000|2020-11-28 14:29:40|5341.5|5303.5|5343.45|5305.45|5343.45|5305.45|5341.5|5303.5|10
1606573790000|2020-11-28 14:29:50|5343.59|5305.59|5344.89|5306.89|5345.13|5307.13|5343.59|5305.59|10
1606573800000|2020-11-28 14:30:00|5345.12|5307.12|5346.16|5308.16|5346.16|5308.16|5345.12|5307.12|9
1606573810000|2020-11-28 14:30:10|5346.09|5308.09|5344.72|5306.72|5346.09|5308.09|5344.72|5306.72|10
1606573820000|2020-11-28 14:30:20|5344.8|5306.8|5341.57|5303.57|5344.83|5306.83|5341.57|5303.57|10
1606573830000|2020-11-28 14:30:30|5341.43|5303.43|5340.51|5302.51|5341.43|5303.43|5340.36|5302.36|10
1606573840000|2020-11-28 14:30:40|5340.39|5302.39|5338.9|5300.9|5340.39|5302.39|5338.83|5300.83|10
1606573850000|2020-11-28 14:30:50|5338.66|5300.66|5335.68|5297.68|5338.66|5300.66|5335.68|5297.68|10
1606573860000|2020-11-28 14:31:00|5336.1|5298.1|5334.33|5296.33|5336.43|5298.43|5334.33|5296.33|10
1606573870000|2020-11-28 14:31:10|5334.43|5296.43|5333.16|5295.16|5334.43|5296.43|5332.94|5294.94|10
1606573880000|2020-11-28 14:31:20|5333.33|5295.33|5332.25|5294.25|5333.38|5295.38|5332.25|5294.25|10
1606573890000|2020-11-28 14:31:30|5332.29|5294.29|5331.75|5293.75|5332.37|5294.37|5331.13|5293.13|10
1606573900000|2020-11-28 14:31:40|5331.16|5293.16|5328.61|5290.61|5331.16|5293.16|5328.55|5290.55|10
1606573910000|2020-11-28 14:31:50|5328.47|5290.47|5326.09|5288.09|5328.5|5290.5|5326.09|5288.09|9
1606573920000|2020-11-28 14:32:00|5325.68|5287.68|5323.74|5285.74|5325.68|5287.68|5323.74|5285.74|10
1606573930000|2020-11-28 14:32:10|5323.68|5285.68|5325.13|5287.13|5325.27|5287.27|5323.68|5285.68|10
1606573940000|2020-11-28 14:32:20|5324.97|5286.97|5323.12|5285.12|5324.97|5286.97|5323.12|5285.12|10
1606573950000|2020-11-28 14:32:30|5322.87|5284.87|5320.28|5282.28|5322.87|5284.87|5320.28|5282.28|10
1606573960000|2020-11-28 14:32:40|5320.14|5282.14|5318.78|5280.78|5320.31|5282.31|5318.76|5280.76|10
1606573970000|2020-11-28 14:32:50|5318.39|5280.39|5317.17|5279.17|5318.39|5280.39|5316.8|5278.8|10
1606573980000|2020-11-28 14:33:00|5317.02|5279.02|5316.37|5278.37|5317.02|5279.02|5316.16|5278.16|10
1606573990000|2020-11-28 14:33:10|5315.56|5277.56|5315.99|5277.99|5316.37|5278.37|5315.56|5277.56|10
1606574000000|2020-11-28 14:33:20|5316.04|5278.04|5315.84|5277.84|5316.53|5278.53|5315.69|5277.69|10
1606574010000|2020-11-28 14:33:30|5316.26|5278.26|5315.24|5277.24|5316.26|5278.26|5315.03|5277.03|10
1606574020000|2020-11-28 14:33:40|5315.19|5277.19|5315.47|5277.47|5315.82|5277.82|5314.83|5276.83|10
1606574030000|2020-11-28 14:33:50|5315.68|5277.68|5320.7|5282.7|5320.7|5282.7|5315.68|5277.68|10
1606574040000|2020-11-28 14:34:00|5321.43|5283.43|5323.12|5285.12|5323.43|5285.43|5321.43|5283.43|10
1606574050000|2020-11-28 14:34:10|5323.19|5285.19|5324.97|5286.97|5324.97|5286.97|5323.15|5285.15|10
1606574060000|2020-11-28 14:34:20|5326.47|5288.47|5328.03|5290.03|5328.03|5290.03|5326.47|5288.47|8
1606574070000|2020-11-28 14:34:30|5328.28|5290.28|5329.53|5291.53|5329.91|5291.91|5328.26|5290.26|10
1606574080000|2020-11-28 14:34:40|5329.56|5291.56|5330.96|5292.96|5331.15|5293.15|5329.2|5291.2|9
1606574090000|2020-11-28 14:34:50|5330.79|5292.79|5331.69|5293.69|5331.69|5293.69|5330.79|5292.79|10
1606574100000|2020-11-28 14:35:00|5331.92|5293.92|5332.13|5294.13|5332.53|5294.53|5331.89|5293.89|10
1606574110000|2020-11-28 14:35:10|5331.91|5293.91|5330.02|5292.02|5331.91|5293.91|5330.02|5292.02|10
1606574120000|2020-11-28 14:35:20|5329.92|5291.92|5328.99|5290.99|5330|5292|5328.83|5290.83|10
1606574130000|2020-11-28 14:35:30|5328.61|5290.61|5326.01|5288.01|5328.61|5290.61|5326.01|5288.01|10
1606574140000|2020-11-28 14:35:40|5325.52|5287.52|5325.11|5287.11|5325.81|5287.81|5324.84|5286.84|10
1606574150000|2020-11-28 14:35:50|5325.2|5287.2|5324.37|5286.37|5325.36|5287.36|5324.21|5286.21|10
1606574160000|2020-11-28 14:36:00|5324.53|5286.53|5325.04|5287.04|5325.04|5287.04|5324.41|5286.41|10
1606574170000|2020-11-28 14:36:10|5325.13|5287.13|5326.27|5288.27|5326.27|5288.27|5324.93|5286.93|9
1606574180000|2020-11-28 14:36:20|5327.14|5289.14|5330.43|5292.43|5330.53|5292.53|5327.14|5289.14|8
1606574190000|2020-11-28 14:36:30|5330.32|5292.32|5330.68|5292.68|5331.14|5293.14|5330.32|5292.32|10
1606574200000|2020-11-28 14:36:40|5330.59|5292.59|5331.85|5293.85|5331.85|5293.85|5330.52|5292.52|10
1606574210000|2020-11-28 14:36:50|5331.57|5293.57|5332.35|5294.35|5333.16|5295.16|5331.46|5293.46|10
1606574220000|2020-11-28 14:37:00|5332.28|5294.28|5332.3|5294.3|5332.35|5294.35|5332.04|5294.04|10
1606574230000|2020-11-28 14:37:10|5332.37|5294.37|5333.38|5295.38|5333.38|5295.38|5332.25|5294.25|9
1606574240000|2020-11-28 14:37:20|5333.39|5295.39|5336.6|5298.6|5336.6|5298.6|5333.39|5295.39|10
1606574250000|2020-11-28 14:37:30|5336.58|5298.58|5339.07|5301.07|5339.07|5301.07|5336.58|5298.58|10
1606574260000|2020-11-28 14:37:40|5339.13|5301.13|5340.62|5302.62|5340.74|5302.74|5339.06|5301.06|9
1606574270000|2020-11-28 14:37:50|5340.47|5302.47|5341.41|5303.41|5341.41|5303.41|5340.22|5302.22|10
1606574280000|2020-11-28 14:38:00|5341.37|5303.37|5342.12|5304.12|5342.12|5304.12|5340.81|5302.81|10
1606574290000|2020-11-28 14:38:10|5342.19|5304.19|5343.79|5305.79|5343.79|5305.79|5342.19|5304.19|10
1606574300000|2020-11-28 14:38:20|5344.24|5306.24|5345.44|5307.44|5345.44|5307.44|5344.24|5306.24|10
1606574310000|2020-11-28 14:38:30|5345.53|5307.53|5348.17|5310.17|5348.17|5310.17|5345.53|5307.53|10
1606574320000|2020-11-28 14:38:40|5348.29|5310.29|5347.74|5309.74|5348.74|5310.74|5347.74|5309.74|10
1606574330000|2020-11-28 14:38:50|5349|5311|5346.83|5308.83|5349|5311|5346.8|5308.8|10
1606574340000|2020-11-28 14:39:00|5346.67|5308.67|5343.13|5305.13|5346.93|5308.93|5343.13|5305.13|10
1606574350000|2020-11-28 14:39:10|5343.19|5305.19|5342.47|5304.47|5343.19|5305.19|5342.21|5304.21|8
1606574360000|2020-11-28 14:39:20|5342.09|5304.09|5340.19|5302.19|5342.41|5304.41|5340.19|5302.19|10
1606574370000|2020-11-28 14:39:30|5340.37|5302.37|5340.47|5302.47|5340.58|5302.58|5340.2|5302.2|10
1606574380000|2020-11-28 14:39:40|5340.62|5302.62|5340.4|5302.4|5341.01|5303.01|5340.4|5302.4|9
1606574390000|2020-11-28 14:39:50|5340.57|5302.57|5341.11|5303.11|5341.55|5303.55|5340|5302|10
1606574400000|2020-11-28 14:40:00|5341.29|5303.29|5342.33|5304.33|5342.46|5304.46|5341.29|5303.29|10
1606574410000|2020-11-28 14:40:10|5342.45|5304.45|5342.25|5304.25|5342.61|5304.61|5342.25|5304.25|9
1606574420000|2020-11-28 14:40:20|5342.19|5304.19|5342.75|5304.75|5342.75|5304.75|5342.18|5304.18|10
1606574430000|2020-11-28 14:40:30|5343.08|5305.08|5345.94|5307.94|5345.94|5307.94|5343.08|5305.08|10
1606574440000|2020-11-28 14:40:40|5346.67|5308.67|5352.07|5314.07|5352.07|5314.07|5346.64|5308.64|10
1606574450000|2020-11-28 14:40:50|5352.66|5314.66|5355.51|5317.51|5355.51|5317.51|5352.66|5314.66|10
1606574460000|2020-11-28 14:41:00|5355.68|5317.68|5356.61|5318.61|5356.76|5318.76|5355.68|5317.68|9
1606574470000|2020-11-28 14:41:10|5357.03|5319.03|5358.25|5320.25|5358.3|5320.3|5357.03|5319.03|10
1606574480000|2020-11-28 14:41:20|5358.48|5320.48|5362.17|5324.17|5362.17|5324.17|5358.48|5320.48|10
1606574490000|2020-11-28 14:41:30|5362.16|5324.16|5361.07|5323.07|5363.13|5325.13|5360.04|5322.04|10
1606574500000|2020-11-28 14:41:40|5361.47|5323.47|5363|5325|5363.13|5325.13|5361.47|5323.47|10
1606574510000|2020-11-28 14:41:50|5363.27|5325.27|5364.44|5326.44|5364.49|5326.49|5363.27|5325.27|10
1606574520000|2020-11-28 14:42:00|5364.41|5326.41|5365.09|5327.09|5365.89|5327.89|5364.4|5326.4|10
1606574530000|2020-11-28 14:42:10|5364.94|5326.94|5363.47|5325.47|5364.94|5326.94|5363.45|5325.45|10
1606574540000|2020-11-28 14:42:20|5362.88|5324.88|5360.37|5322.37|5363.07|5325.07|5360.35|5322.35|10
1606574550000|2020-11-28 14:42:30|5360.23|5322.23|5359.92|5321.92|5360.31|5322.31|5359.76|5321.76|9
1606574560000|2020-11-28 14:42:40|5359.9|5321.9|5359.73|5321.73|5359.9|5321.9|5359.56|5321.56|10
1606574570000|2020-11-28 14:42:50|5359.38|5321.38|5357.68|5319.68|5359.48|5321.48|5357.68|5319.68|10
1606574580000|2020-11-28 14:43:00|5357.7|5319.7|5354.41|5316.41|5357.7|5319.7|5354.41|5316.41|10
1606574590000|2020-11-28 14:43:10|5353.8|5315.8|5354.57|5316.57|5354.57|5316.57|5352.79|5314.79|10
1606574600000|2020-11-28 14:43:20|5354.46|5316.46|5354.89|5316.89|5355.14|5317.14|5354.46|5316.46|8
1606574610000|2020-11-28 14:43:30|5354.9|5316.9|5358.45|5320.45|5358.45|5320.45|5354.9|5316.9|10
1606574620000|2020-11-28 14:43:40|5359|5321|5359.91|5321.91|5359.91|5321.91|5359|5321|9
1606574630000|2020-11-28 14:43:50|5359.78|5321.78|5359.13|5321.13|5360.22|5322.22|5359.07|5321.07|10
1606574640000|2020-11-28 14:44:00|5359.51|5321.51|5361.02|5323.02|5361.17|5323.17|5359.51|5321.51|10
1606574650000|2020-11-28 14:44:10|5361.08|5323.08|5364.84|5326.84|5365.01|5327.01|5361.08|5323.08|10
1606574660000|2020-11-28 14:44:20|5366|5328|5363.01|5325.01|5366.81|5328.81|5363.01|5325.01|10
1606574670000|2020-11-28 14:44:30|5362.93|5324.93|5362.51|5324.51|5363.29|5325.29|5362.37|5324.37|10
1606574680000|2020-11-28 14:44:40|5362.12|5324.12|5358.55|5320.55|5362.12|5324.12|5358.55|5320.55|10
1606574690000|2020-11-28 14:44:50|5359.25|5321.25|5355.04|5317.04|5359.45|5321.45|5354.9|5316.9|10
1606574700000|2020-11-28 14:45:00|5355.02|5317.02|5355.66|5317.66|5355.66|5317.66|5354.47|5316.47|10
1606574710000|2020-11-28 14:45:10|5355.52|5317.52|5357.34|5319.34|5357.34|5319.34|5355.17|5317.17|10
1606574720000|2020-11-28 14:45:20|5357.51|5319.51|5359.46|5321.46|5359.46|5321.46|5357.4|5319.4|10
1606574730000|2020-11-28 14:45:30|5359.53|5321.53|5362.33|5324.33|5362.33|5324.33|5359.53|5321.53|10
1606574740000|2020-11-28 14:45:40|5362.69|5324.69|5364.32|5326.32|5364.32|5326.32|5362.69|5324.69|9
1606574750000|2020-11-28 14:45:50|5364.91|5326.91|5366.14|5328.14|5366.14|5328.14|5364.87|5326.87|10
1606574760000|2020-11-28 14:46:00|5366.21|5328.21|5365.25|5327.25|5366.51|5328.51|5365.25|5327.25|10
1606574770000|2020-11-28 14:46:10|5365.51|5327.51|5363.89|5325.89|5365.51|5327.51|5362.1|5324.1|10
1606574780000|2020-11-28 14:46:20|5363.99|5325.99|5363.9|5325.9|5364.22|5326.22|5363.43|5325.43|10
1606574790000|2020-11-28 14:46:30|5363.93|5325.93|5365.48|5327.48|5365.48|5327.48|5363.85|5325.85|10
1606574800000|2020-11-28 14:46:40|5365.11|5327.11|5363.17|5325.17|5365.11|5327.11|5362.98|5324.98|10
1606574810000|2020-11-28 14:46:50|5362.69|5324.69|5362.14|5324.14|5362.73|5324.73|5362.02|5324.02|10
1606574820000|2020-11-28 14:47:00|5362.01|5324.01|5360.48|5322.48|5362.01|5324.01|5360.48|5322.48|10
1606574830000|2020-11-28 14:47:10|5360.31|5322.31|5361.01|5323.01|5361.01|5323.01|5360.21|5322.21|10
1606574840000|2020-11-28 14:47:20|5360.86|5322.86|5362.51|5324.51|5362.51|5324.51|5360.86|5322.86|10
1606574850000|2020-11-28 14:47:30|5362.56|5324.56|5363.25|5325.25|5363.33|5325.33|5362.56|5324.56|10
1606574860000|2020-11-28 14:47:40|5363.23|5325.23|5360.79|5322.79|5363.23|5325.23|5360.79|5322.79|10
1606574870000|2020-11-28 14:47:50|5360.78|5322.78|5358|5320|5360.78|5322.78|5358|5320|10
1606574880000|2020-11-28 14:48:00|5358.37|5320.37|5360.03|5322.03|5360.13|5322.13|5358.37|5320.37|10
1606574890000|2020-11-28 14:48:10|5360.15|5322.15|5360.22|5322.22|5360.53|5322.53|5360.15|5322.15|10
1606574900000|2020-11-28 14:48:20|5360.2|5322.2|5361.02|5323.02|5361.02|5323.02|5359.87|5321.87|9
1606574910000|2020-11-28 14:48:30|5361.59|5323.59|5361.54|5323.54|5361.91|5323.91|5361.23|5323.23|10
1606574920000|2020-11-28 14:48:40|5361.53|5323.53|5363.13|5325.13|5363.13|5325.13|5361.53|5323.53|10
1606574930000|2020-11-28 14:48:50|5363.76|5325.76|5365.18|5327.18|5365.18|5327.18|5363.76|5325.76|10
1606574940000|2020-11-28 14:49:00|5365.19|5327.19|5366.16|5328.16|5366.17|5328.17|5365.19|5327.19|10
1606574950000|2020-11-28 14:49:10|5366.15|5328.15|5369.07|5331.07|5369.89|5331.89|5366.15|5328.15|10
1606574960000|2020-11-28 14:49:20|5369.18|5331.18|5371.2|5333.2|5371.2|5333.2|5369.18|5331.18|10
1606574970000|2020-11-28 14:49:30|5370.9|5332.9|5371.35|5333.35|5371.51|5333.51|5370.9|5332.9|9
1606574980000|2020-11-28 14:49:40|5370.9|5332.9|5368.49|5330.49|5370.9|5332.9|5368.32|5330.32|10
1606574990000|2020-11-28 14:49:50|5368.15|5330.15|5362.62|5324.62|5368.15|5330.15|5362.62|5324.62|10
1606575000000|2020-11-28 14:50:00|5362.65|5324.65|5355.86|5317.86|5362.65|5324.65|5355.86|5317.86|10
1606575010000|2020-11-28 14:50:10|5354.7|5316.7|5354|5316|5355.98|5317.98|5352.92|5314.92|10
1606575020000|2020-11-28 14:50:20|5353.61|5315.61|5352.11|5314.11|5353.61|5315.61|5351.96|5313.96|10
1606575030000|2020-11-28 14:50:30|5352.4|5314.4|5350.92|5312.92|5352.4|5314.4|5350.92|5312.92|10
1606575040000|2020-11-28 14:50:40|5350.62|5312.62|5350.6|5312.6|5350.74|5312.74|5350.37|5312.37|10
1606575050000|2020-11-28 14:50:50|5350.84|5312.84|5349.68|5311.68|5350.91|5312.91|5349.68|5311.68|9
1606575060000|2020-11-28 14:51:00|5348.23|5310.23|5347.34|5309.34|5348.23|5310.23|5347.25|5309.25|10
1606575070000|2020-11-28 14:51:10|5347.49|5309.49|5346.34|5308.34|5347.58|5309.58|5346.34|5308.34|10
1606575080000|2020-11-28 14:51:20|5346.54|5308.54|5342.52|5304.52|5346.54|5308.54|5342.52|5304.52|10
1606575090000|2020-11-28 14:51:30|5341.86|5303.86|5340.76|5302.76|5341.86|5303.86|5340.69|5302.69|10
1606575100000|2020-11-28 14:51:40|5340.26|5302.26|5341.14|5303.14|5341.14|5303.14|5340.26|5302.26|10
1606575110000|2020-11-28 14:51:50|5340.83|5302.83|5340.65|5302.65|5341.08|5303.08|5340.65|5302.65|10
1606575120000|2020-11-28 14:52:00|5340.5|5302.5|5340.93|5302.93|5341.39|5303.39|5340.5|5302.5|10
1606575130000|2020-11-28 14:52:10|5340.98|5302.98|5343.46|5305.46|5343.46|5305.46|5340.98|5302.98|10
1606575140000|2020-11-28 14:52:20|5343.62|5305.62|5345.13|5307.13|5345.13|5307.13|5343.48|5305.48|9
1606575150000|2020-11-28 14:52:30|5345.2|5307.2|5344.37|5306.37|5345.24|5307.24|5344.26|5306.26|9
1606575160000|2020-11-28 14:52:40|5344.5|5306.5|5346.6|5308.6|5346.63|5308.63|5344.33|5306.33|9
1606575170000|2020-11-28 14:52:50|5346.26|5308.26|5348.04|5310.04|5348.4|5310.4|5346.26|5308.26|10
1606575180000|2020-11-28 14:53:00|5348.26|5310.26|5346.83|5308.83|5348.38|5310.38|5346.74|5308.74|10
1606575190000|2020-11-28 14:53:10|5346.78|5308.78|5345.85|5307.85|5346.94|5308.94|5345.85|5307.85|10
1606575200000|2020-11-28 14:53:20|5345.38|5307.38|5343.61|5305.61|5345.38|5307.38|5343.61|5305.61|9
1606575210000|2020-11-28 14:53:30|5343.76|5305.76|5343.35|5305.35|5343.83|5305.83|5343.33|5305.33|9
1606575220000|2020-11-28 14:53:40|5343.34|5305.34|5342.94|5304.94|5343.38|5305.38|5342.94|5304.94|10
1606575230000|2020-11-28 14:53:50|5342.6|5304.6|5342.37|5304.37|5342.6|5304.6|5342.08|5304.08|9
1606575240000|2020-11-28 14:54:00|5342.2|5304.2|5342.26|5304.26|5342.43|5304.43|5341.99|5303.99|10
1606575250000|2020-11-28 14:54:10|5342.18|5304.18|5340.7|5302.7|5342.18|5304.18|5340.7|5302.7|10
1606575260000|2020-11-28 14:54:20|5340.59|5302.59|5341.48|5303.48|5341.52|5303.52|5340.52|5302.52|10
1606575270000|2020-11-28 14:54:30|5341.29|5303.29|5339.06|5301.06|5341.31|5303.31|5339.06|5301.06|10
1606575280000|2020-11-28 14:54:40|5338.82|5300.82|5340.56|5302.56|5340.56|5302.56|5338.82|5300.82|10
1606575290000|2020-11-28 14:54:50|5340.74|5302.74|5341.57|5303.57|5341.71|5303.71|5340.58|5302.58|10
1606575300000|2020-11-28 14:55:00|5341.5|5303.5|5341.02|5303.02|5341.5|5303.5|5340.31|5302.31|10
1606575310000|2020-11-28 14:55:10|5341.34|5303.34|5342.49|5304.49|5342.69|5304.69|5341.1|5303.1|10
1606575320000|2020-11-28 14:55:20|5342.68|5304.68|5344.31|5306.31|5344.46|5306.46|5342.68|5304.68|10
1606575330000|2020-11-28 14:55:30|5344.67|5306.67|5346.02|5308.02|5346.02|5308.02|5344.67|5306.67|9
1606575340000|2020-11-28 14:55:40|5346.03|5308.03|5346.91|5308.91|5347.57|5309.57|5346.03|5308.03|10
1606575350000|2020-11-28 14:55:50|5347.03|5309.03|5348.25|5310.25|5348.25|5310.25|5346.89|5308.89|10
1606575360000|2020-11-28 14:56:00|5347.92|5309.92|5347.97|5309.97|5348.94|5310.94|5347.92|5309.92|10
1606575370000|2020-11-28 14:56:10|5347.91|5309.91|5347.03|5309.03|5347.91|5309.91|5347.03|5309.03|10
1606575380000|2020-11-28 14:56:20|5346.6|5308.6|5345.86|5307.86|5346.6|5308.6|5345.86|5307.86|10
1606575390000|2020-11-28 14:56:30|5345.8|5307.8|5346.22|5308.22|5346.22|5308.22|5345.23|5307.23|10
1606575400000|2020-11-28 14:56:40|5346.6|5308.6|5347.7|5309.7|5347.81|5309.81|5346.58|5308.58|10
1606575410000|2020-11-28 14:56:50|5347.73|5309.73|5352.14|5314.14|5352.14|5314.14|5347.73|5309.73|10
1606575420000|2020-11-28 14:57:00|5352.37|5314.37|5355.04|5317.04|5355.04|5317.04|5352.37|5314.37|10
1606575430000|2020-11-28 14:57:10|5355.39|5317.39|5357.54|5319.54|5357.54|5319.54|5355.39|5317.39|10
1606575440000|2020-11-28 14:57:20|5357.59|5319.59|5356.4|5318.4|5357.59|5319.59|5355.63|5317.63|10
1606575450000|2020-11-28 14:57:30|5356.62|5318.62|5356.09|5318.09|5357.23|5319.23|5356.08|5318.08|10
1606575460000|2020-11-28 14:57:40|5356.11|5318.11|5354.72|5316.72|5356.11|5318.11|5354.68|5316.68|10
1606575470000|2020-11-28 14:57:50|5354.98|5316.98|5356.35|5318.35|5356.35|5318.35|5354.92|5316.92|10
1606575480000|2020-11-28 14:58:00|5355.91|5317.91|5353.35|5315.35|5355.99|5317.99|5353.35|5315.35|10
1606575490000|2020-11-28 14:58:10|5353.44|5315.44|5353.08|5315.08|5353.48|5315.48|5352.98|5314.98|10
1606575500000|2020-11-28 14:58:20|5353.04|5315.04|5351.78|5313.78|5353.08|5315.08|5351.78|5313.78|10
1606575510000|2020-11-28 14:58:30|5351.36|5313.36|5351.92|5313.92|5351.98|5313.98|5351.33|5313.33|10
1606575520000|2020-11-28 14:58:40|5351.9|5313.9|5352.02|5314.02|5352.15|5314.15|5351.9|5313.9|10
1606575530000|2020-11-28 14:58:50|5352.15|5314.15|5352.23|5314.23|5352.31|5314.31|5352.12|5314.12|10
1606575540000|2020-11-28 14:59:00|5352.39|5314.39|5354.73|5316.73|5354.76|5316.76|5352.39|5314.39|10
1606575550000|2020-11-28 14:59:10|5354.34|5316.34|5354.79|5316.79|5355.19|5317.19|5354.34|5316.34|9
1606575560000|2020-11-28 14:59:20|5354.81|5316.81|5356.68|5318.68|5356.68|5318.68|5354.56|5316.56|10
1606575570000|2020-11-28 14:59:30|5356.59|5318.59|5355.97|5317.97|5356.59|5318.59|5355.97|5317.97|9
1606575580000|2020-11-28 14:59:40|5355.95|5317.95|5356.11|5318.11|5356.23|5318.23|5355.73|5317.73|10
1606575590000|2020-11-28 14:59:50|5356.09|5318.09|5355.68|5317.68|5356.12|5318.12|5355.63|5317.63|10
1606575600000|2020-11-28 15:00:00|5355.71|5317.71|5354.46|5316.46|5355.71|5317.71|5354.46|5316.46|10
1606575610000|2020-11-28 15:00:10|5354.32|5316.32|5353.84|5315.84|5354.5|5316.5|5353.84|5315.84|10
1606575620000|2020-11-28 15:00:20|5354.06|5316.06|5357.14|5319.14|5357.14|5319.14|5354|5316|10
1606575630000|2020-11-28 15:00:30|5357.34|5319.34|5359.59|5321.59|5359.59|5321.59|5357.34|5319.34|10
1606575640000|2020-11-28 15:00:40|5360.3|5322.3|5360.97|5322.97|5360.97|5322.97|5360.25|5322.25|10
1606575650000|2020-11-28 15:00:50|5360.95|5322.95|5360.88|5322.88|5360.97|5322.97|5360.58|5322.58|10
1606575660000|2020-11-28 15:01:00|5360.46|5322.46|5360.97|5322.97|5360.97|5322.97|5360.33|5322.33|10
1606575670000|2020-11-28 15:01:10|5361.05|5323.05|5364.15|5326.15|5364.15|5326.15|5361.05|5323.05|10
1606575680000|2020-11-28 15:01:20|5364.56|5326.56|5367.65|5329.65|5367.74|5329.74|5364.56|5326.56|10
1606575690000|2020-11-28 15:01:30|5367.55|5329.55|5366.97|5328.97|5367.69|5329.69|5366.34|5328.34|10
1606575700000|2020-11-28 15:01:40|5367.01|5329.01|5367.5|5329.5|5367.62|5329.62|5367.01|5329.01|8
1606575710000|2020-11-28 15:01:50|5368.01|5330.01|5369.8|5331.8|5369.8|5331.8|5368.01|5330.01|10
1606575720000|2020-11-28 15:02:00|5370.19|5332.19|5370.65|5332.65|5371.41|5333.41|5370.19|5332.19|10
1606575730000|2020-11-28 15:02:10|5370.52|5332.52|5371.17|5333.17|5371.35|5333.35|5369.89|5331.89|10
1606575740000|2020-11-28 15:02:20|5370.48|5332.48|5372.61|5334.61|5372.98|5334.98|5370.28|5332.28|9
1606575750000|2020-11-28 15:02:30|5373.13|5335.13|5373.29|5335.29|5373.29|5335.29|5372.66|5334.66|9
1606575760000|2020-11-28 15:02:40|5373.45|5335.45|5372.63|5334.63|5373.45|5335.45|5371.65|5333.65|9
1606575770000|2020-11-28 15:02:50|5373.1|5335.1|5374.27|5336.27|5374.51|5336.51|5372.74|5334.74|10
1606575780000|2020-11-28 15:03:00|5375|5337|5375.07|5337.07|5375.85|5337.85|5374.67|5336.67|10
1606575790000|2020-11-28 15:03:10|5375.02|5337.02|5375.03|5337.03|5375.65|5337.65|5374.91|5336.91|10
1606575800000|2020-11-28 15:03:20|5374.82|5336.82|5374.77|5336.77|5375.62|5337.62|5374.77|5336.77|10
1606575810000|2020-11-28 15:03:30|5374.74|5336.74|5376.93|5338.93|5376.97|5338.97|5374.61|5336.61|10
1606575820000|2020-11-28 15:03:40|5376.94|5338.94|5376.93|5338.93|5376.94|5338.94|5376.28|5338.28|9
1606575830000|2020-11-28 15:03:50|5377.64|5339.64|5380.65|5342.65|5380.65|5342.65|5377.57|5339.57|10
1606575840000|2020-11-28 15:04:00|5381.18|5343.18|5381.27|5343.27|5381.27|5343.27|5380.18|5342.18|10
1606575850000|2020-11-28 15:04:10|5381.33|5343.33|5382.21|5344.21|5382.21|5344.21|5381.33|5343.33|10
1606575860000|2020-11-28 15:04:20|5382.08|5344.08|5382.91|5344.91|5382.91|5344.91|5381.82|5343.82|9
1606575870000|2020-11-28 15:04:30|5382.54|5344.54|5380.29|5342.29|5382.54|5344.54|5380.29|5342.29|9
1606575880000|2020-11-28 15:04:40|5380.33|5342.33|5377.01|5339.01|5380.33|5342.33|5377.01|5339.01|10
1606575890000|2020-11-28 15:04:50|5376.42|5338.42|5374.39|5336.39|5376.42|5338.42|5374.39|5336.39|10
1606575900000|2020-11-28 15:05:00|5374.32|5336.32|5372.67|5334.67|5374.32|5336.32|5372.5|5334.5|10
1606575910000|2020-11-28 15:05:10|5372.49|5334.49|5371.92|5333.92|5372.52|5334.52|5371.85|5333.85|10
1606575920000|2020-11-28 15:05:20|5371.82|5333.82|5373.06|5335.06|5373.06|5335.06|5371.47|5333.47|10
1606575930000|2020-11-28 15:05:30|5373.92|5335.92|5378.58|5340.58|5378.58|5340.58|5373.85|5335.85|10
1606575940000|2020-11-28 15:05:40|5379.83|5341.83|5386.28|5348.28|5386.28|5348.28|5379.83|5341.83|10
1606575950000|2020-11-28 15:05:50|5387.84|5349.84|5391.31|5353.31|5391.31|5353.31|5387.84|5349.84|10
1606575960000|2020-11-28 15:06:00|5392.85|5354.85|5397.35|5359.35|5397.35|5359.35|5392.85|5354.85|10
1606575970000|2020-11-28 15:06:10|5397.37|5359.37|5400.23|5362.23|5400.23|5362.23|5397.37|5359.37|10
1606575980000|2020-11-28 15:06:20|5401.57|5363.57|5407.4|5369.4|5407.4|5369.4|5401.57|5363.57|9
1606575990000|2020-11-28 15:06:30|5407.45|5369.45|5407.87|5369.87|5409.59|5371.59|5407.45|5369.45|10
1606576000000|2020-11-28 15:06:40|5408.24|5370.24|5407.52|5369.52|5408.24|5370.24|5407.13|5369.13|10
1606576010000|2020-11-28 15:06:50|5407.81|5369.81|5409.92|5371.92|5409.92|5371.92|5407.81|5369.81|10
1606576020000|2020-11-28 15:07:00|5410.15|5372.15|5412.67|5374.67|5412.67|5374.67|5410.15|5372.15|10
1606576030000|2020-11-28 15:07:10|5413.45|5375.45|5415.99|5377.99|5416.02|5378.02|5413.45|5375.45|10
1606576040000|2020-11-28 15:07:20|5416.09|5378.09|5412.61|5374.61|5416.09|5378.09|5412.61|5374.61|10
1606576050000|2020-11-28 15:07:30|5412.26|5374.26|5412.43|5374.43|5412.49|5374.49|5411.69|5373.69|10
1606576060000|2020-11-28 15:07:40|5412.28|5374.28|5412.98|5374.98|5412.98|5374.98|5411.06|5373.06|10
1606576070000|2020-11-28 15:07:50|5412.81|5374.81|5414.85|5376.85|5414.86|5376.86|5412.81|5374.81|10
1606576080000|2020-11-28 15:08:00|5415.06|5377.06|5412.53|5374.53|5415.38|5377.38|5412.53|5374.53|10
1606576090000|2020-11-28 15:08:10|5412.05|5374.05|5407.33|5369.33|5412.05|5374.05|5407.1|5369.1|10
1606576100000|2020-11-28 15:08:20|5406.17|5368.17|5405.8|5367.8|5406.17|5368.17|5405.1|5367.1|10
1606576110000|2020-11-28 15:08:30|5406.48|5368.48|5407.09|5369.09|5407.09|5369.09|5406.29|5368.29|10
1606576120000|2020-11-28 15:08:40|5407.51|5369.51|5407.29|5369.29|5407.88|5369.88|5406.77|5368.77|10
1606576130000|2020-11-28 15:08:50|5409|5371|5409.47|5371.47|5409.66|5371.66|5408.8|5370.8|9
1606576140000|2020-11-28 15:09:00|5409.51|5371.51|5410.25|5372.25|5410.25|5372.25|5409.41|5371.41|10
1606576150000|2020-11-28 15:09:10|5410.18|5372.18|5410.23|5372.23|5410.95|5372.95|5410.17|5372.17|10
1606576160000|2020-11-28 15:09:20|5411.08|5373.08|5410.86|5372.86|5411.08|5373.08|5410.2|5372.2|9
1606576170000|2020-11-28 15:09:30|5411|5373|5412.96|5374.96|5412.96|5374.96|5410.99|5372.99|10
1606576180000|2020-11-28 15:09:40|5412.95|5374.95|5415.64|5377.64|5415.64|5377.64|5412.89|5374.89|10
1606576190000|2020-11-28 15:09:50|5415.9|5377.9|5411.99|5373.99|5416.03|5378.03|5411.99|5373.99|10
1606576200000|2020-11-28 15:10:00|5411.09|5373.09|5406.96|5368.96|5411.09|5373.09|5406.96|5368.96|10
1606576210000|2020-11-28 15:10:10|5406.68|5368.68|5403.46|5365.46|5406.68|5368.68|5401.3|5363.3|10
1606576220000|2020-11-28 15:10:20|5403.61|5365.61|5404.15|5366.15|5405.75|5367.75|5403.11|5365.11|10
1606576230000|2020-11-28 15:10:30|5403.82|5365.82|5403.96|5365.96|5405.44|5367.44|5403.55|5365.55|10
1606576240000|2020-11-28 15:10:40|5403.76|5365.76|5406.66|5368.66|5406.68|5368.68|5403.49|5365.49|10
1606576250000|2020-11-28 15:10:50|5406.59|5368.59|5407.03|5369.03|5407.35|5369.35|5406.59|5368.59|10
1606576260000|2020-11-28 15:11:00|5406.27|5368.27|5407.83|5369.83|5407.83|5369.83|5406.27|5368.27|10
1606576270000|2020-11-28 15:11:10|5408.55|5370.55|5409.76|5371.76|5409.76|5371.76|5408.55|5370.55|10
1606576280000|2020-11-28 15:11:20|5410.16|5372.16|5412.02|5374.02|5412.1|5374.1|5410.16|5372.16|10
1606576290000|2020-11-28 15:11:30|5411.89|5373.89|5412.65|5374.65|5413.23|5375.23|5411.51|5373.51|10
1606576300000|2020-11-28 15:11:40|5412.92|5374.92|5412.93|5374.93|5413.08|5375.08|5411.79|5373.79|10
1606576310000|2020-11-28 15:11:50|5413.33|5375.33|5413.44|5375.44|5413.89|5375.89|5413.14|5375.14|9
1606576320000|2020-11-28 15:12:00|5413.31|5375.31|5413.29|5375.29|5413.66|5375.66|5412.99|5374.99|10
1606576330000|2020-11-28 15:12:10|5413.32|5375.32|5414.44|5376.44|5414.9|5376.9|5413.25|5375.25|10
1606576340000|2020-11-28 15:12:20|5414.65|5376.65|5416.22|5378.22|5416.8|5378.8|5414.65|5376.65|9
1606576350000|2020-11-28 15:12:30|5416.56|5378.56|5420|5382|5420|5382|5416.49|5378.49|10
1606576360000|2020-11-28 15:12:40|5420.33|5382.33|5426.16|5388.16|5426.16|5388.16|5420.33|5382.33|10
1606576370000|2020-11-28 15:12:50|5426.88|5388.88|5429.23|5391.23|5429.23|5391.23|5426.88|5388.88|10
1606576380000|2020-11-28 15:13:00|5429.32|5391.32|5430.43|5392.43|5430.61|5392.61|5429.32|5391.32|10
1606576390000|2020-11-28 15:13:10|5430.79|5392.79|5433.57|5395.57|5433.57|5395.57|5430.79|5392.79|10
1606576400000|2020-11-28 15:13:20|5434.08|5396.08|5430.44|5392.44|5434.83|5396.83|5430.44|5392.44|10
1606576410000|2020-11-28 15:13:30|5429.9|5391.9|5429.07|5391.07|5430.8|5392.8|5428.88|5390.88|10
1606576420000|2020-11-28 15:13:40|5428.58|5390.58|5425.29|5387.29|5428.58|5390.58|5425.29|5387.29|10
1606576430000|2020-11-28 15:13:50|5424.65|5386.65|5422.6|5384.6|5424.65|5386.65|5422.6|5384.6|10
1606576440000|2020-11-28 15:14:00|5421.34|5383.34|5420.76|5382.76|5421.53|5383.53|5420.07|5382.07|10
1606576450000|2020-11-28 15:14:10|5420.14|5382.14|5418.4|5380.4|5420.88|5382.88|5418.4|5380.4|10
1606576460000|2020-11-28 15:14:20|5418.57|5380.57|5417.26|5379.26|5419.58|5381.58|5417.26|5379.26|10
1606576470000|2020-11-28 15:14:30|5417.04|5379.04|5413.49|5375.49|5417.35|5379.35|5413.43|5375.43|10
1606576480000|2020-11-28 15:14:40|5413.02|5375.02|5412.36|5374.36|5413.02|5375.02|5412.17|5374.17|10
1606576490000|2020-11-28 15:14:50|5412.11|5374.11|5410.62|5372.62|5412.18|5374.18|5410.62|5372.62|10
1606576500000|2020-11-28 15:15:00|5410.23|5372.23|5413|5375|5413|5375|5410.23|5372.23|10
1606576510000|2020-11-28 15:15:10|5414.15|5376.15|5415.89|5377.89|5415.98|5377.98|5414.15|5376.15|10
1606576520000|2020-11-28 15:15:20|5415.79|5377.79|5416.39|5378.39|5416.39|5378.39|5415.03|5377.03|10
1606576530000|2020-11-28 15:15:30|5415.93|5377.93|5416.76|5378.76|5417.05|5379.05|5415.93|5377.93|10
1606576540000|2020-11-28 15:15:40|5417.09|5379.09|5419.27|5381.27|5419.27|5381.27|5417.09|5379.09|10
1606576550000|2020-11-28 15:15:50|5419.63|5381.63|5421.09|5383.09|5421.09|5383.09|5419.44|5381.44|10
1606576560000|2020-11-28 15:16:00|5421.57|5383.57|5424.57|5386.57|5424.57|5386.57|5421.57|5383.57|10
1606576570000|2020-11-28 15:16:10|5424.63|5386.63|5428.64|5390.64|5429.36|5391.36|5424.63|5386.63|10
1606576580000|2020-11-28 15:16:20|5429.02|5391.02|5430.17|5392.17|5430.29|5392.29|5429.02|5391.02|10
1606576590000|2020-11-28 15:16:30|5430.45|5392.45|5429.57|5391.57|5430.52|5392.52|5429.57|5391.57|10
1606576600000|2020-11-28 15:16:40|5428.33|5390.33|5427.33|5389.33|5428.33|5390.33|5427.29|5389.29|10
1606576610000|2020-11-28 15:16:50|5426.49|5388.49|5421.86|5383.86|5426.49|5388.49|5421.86|5383.86|10
1606576620000|2020-11-28 15:17:00|5420.05|5382.05|5416.77|5378.77|5420.05|5382.05|5416.41|5378.41|10
1606576630000|2020-11-28 15:17:10|5416.45|5378.45|5416.96|5378.96|5417.33|5379.33|5416.28|5378.28|10
1606576640000|2020-11-28 15:17:20|5416.65|5378.65|5414.61|5376.61|5416.65|5378.65|5414.39|5376.39|10
1606576650000|2020-11-28 15:17:30|5414.77|5376.77|5410.68|5372.68|5414.77|5376.77|5410.68|5372.68|10
1606576660000|2020-11-28 15:17:40|5410.07|5372.07|5404|5366|5410.07|5372.07|5404|5366|9
1606576670000|2020-11-28 15:17:50|5403.53|5365.53|5399.06|5361.06|5403.53|5365.53|5398.94|5360.94|10
1606576680000|2020-11-28 15:18:00|5398.9|5360.9|5400.74|5362.74|5400.74|5362.74|5398.79|5360.79|10
1606576690000|2020-11-28 15:18:10|5400.38|5362.38|5397.83|5359.83|5400.74|5362.74|5397.12|5359.12|10
1606576700000|2020-11-28 15:18:20|5396.95|5358.95|5395.39|5357.39|5396.95|5358.95|5395.39|5357.39|10
1606576710000|2020-11-28 15:18:30|5394.32|5356.32|5393.19|5355.19|5394.32|5356.32|5392.86|5354.86|10
1606576720000|2020-11-28 15:18:40|5393.17|5355.17|5393.11|5355.11|5393.49|5355.49|5392.65|5354.65|10
1606576730000|2020-11-28 15:18:50|5393.26|5355.26|5395.02|5357.02|5395.17|5357.17|5393.16|5355.16|10
1606576740000|2020-11-28 15:19:00|5395.18|5357.18|5394.07|5356.07|5395.18|5357.18|5394.07|5356.07|8
1606576750000|2020-11-28 15:19:10|5393.43|5355.43|5390.12|5352.12|5393.43|5355.43|5389.71|5351.71|10
1606576760000|2020-11-28 15:19:20|5390.09|5352.09|5388.76|5350.76|5390.09|5352.09|5388.41|5350.41|10
1606576770000|2020-11-28 15:19:30|5388.44|5350.44|5390.15|5352.15|5390.15|5352.15|5388.06|5350.06|10
1606576780000|2020-11-28 15:19:40|5390.46|5352.46|5388.42|5350.42|5390.67|5352.67|5388.42|5350.42|9
1606576790000|2020-11-28 15:19:50|5389.65|5351.65|5389.99|5351.99|5390.4|5352.4|5388.61|5350.61|10
1606576800000|2020-11-28 15:20:00|5390.03|5352.03|5388.75|5350.75|5390.16|5352.16|5388.75|5350.75|10
1606576810000|2020-11-28 15:20:10|5388.22|5350.22|5389.05|5351.05|5389.05|5351.05|5387.9|5349.9|10
1606576820000|2020-11-28 15:20:20|5389.18|5351.18|5390.84|5352.84|5390.84|5352.84|5388.96|5350.96|10
1606576830000|2020-11-28 15:20:30|5391.41|5353.41|5392.75|5354.75|5392.75|5354.75|5390.9|5352.9|10
1606576840000|2020-11-28 15:20:40|5392.97|5354.97|5391.37|5353.37|5393.61|5355.61|5391.37|5353.37|10
1606576850000|2020-11-28 15:20:50|5390.44|5352.44|5389.95|5351.95|5390.44|5352.44|5389.94|5351.94|10
1606576860000|2020-11-28 15:21:00|5389.91|5351.91|5389.9|5351.9|5390.18|5352.18|5389.9|5351.9|10
1606576870000|2020-11-28 15:21:10|5390.05|5352.05|5391.25|5353.25|5391.25|5353.25|5389.39|5351.39|10
1606576880000|2020-11-28 15:21:20|5391.47|5353.47|5392.36|5354.36|5392.77|5354.77|5391.47|5353.47|9
1606576890000|2020-11-28 15:21:30|5392.42|5354.42|5393.38|5355.38|5393.46|5355.46|5392.42|5354.42|10
1606576900000|2020-11-28 15:21:40|5393.3|5355.3|5392.94|5354.94|5393.3|5355.3|5392.76|5354.76|10
1606576910000|2020-11-28 15:21:50|5392.8|5354.8|5392.24|5354.24|5392.8|5354.8|5392.24|5354.24|10
1606576920000|2020-11-28 15:22:00|5391.93|5353.93|5391.65|5353.65|5392.01|5354.01|5391.25|5353.25|10
1606576930000|2020-11-28 15:22:10|5391.7|5353.7|5389.93|5351.93|5391.7|5353.7|5389.93|5351.93|10
1606576940000|2020-11-28 15:22:20|5388.77|5350.77|5390.54|5352.54|5390.54|5352.54|5388.5|5350.5|10
1606576950000|2020-11-28 15:22:30|5390.33|5352.33|5389.36|5351.36|5390.45|5352.45|5389.22|5351.22|10
1606576960000|2020-11-28 15:22:40|5389.67|5351.67|5388.33|5350.33|5389.67|5351.67|5388.33|5350.33|9
1606576970000|2020-11-28 15:22:50|5388.11|5350.11|5388.71|5350.71|5389.08|5351.08|5388.11|5350.11|10
1606576980000|2020-11-28 15:23:00|5388.54|5350.54|5389.14|5351.14|5389.26|5351.26|5388.54|5350.54|10
1606576990000|2020-11-28 15:23:10|5388.91|5350.91|5388.32|5350.32|5388.91|5350.91|5388.18|5350.18|10
1606577000000|2020-11-28 15:23:20|5388.33|5350.33|5389.08|5351.08|5389.37|5351.37|5388.33|5350.33|10
1606577010000|2020-11-28 15:23:30|5389.26|5351.26|5389.35|5351.35|5389.52|5351.52|5388.88|5350.88|10
1606577020000|2020-11-28 15:23:40|5389.3|5351.3|5389.05|5351.05|5389.36|5351.36|5388.95|5350.95|10
1606577030000|2020-11-28 15:23:50|5389.04|5351.04|5385.94|5347.94|5389.35|5351.35|5385.94|5347.94|10
1606577040000|2020-11-28 15:24:00|5385.28|5347.28|5386.64|5348.64|5386.64|5348.64|5385.23|5347.23|10
1606577050000|2020-11-28 15:24:10|5386.8|5348.8|5389.02|5351.02|5389.02|5351.02|5386.8|5348.8|10
1606577060000|2020-11-28 15:24:20|5389|5351|5391.1|5353.1|5391.1|5353.1|5389|5351|10
1606577070000|2020-11-28 15:24:30|5390.72|5352.72|5392.74|5354.74|5392.85|5354.85|5390.72|5352.72|10
1606577080000|2020-11-28 15:24:40|5393.03|5355.03|5393.91|5355.91|5394.02|5356.02|5393.03|5355.03|10
1606577090000|2020-11-28 15:24:50|5393.86|5355.86|5394.24|5356.24|5394.63|5356.63|5393.84|5355.84|10
1606577100000|2020-11-28 15:25:00|5393.82|5355.82|5390.96|5352.96|5393.82|5355.82|5390.96|5352.96|9
1606577110000|2020-11-28 15:25:10|5390.23|5352.23|5389.13|5351.13|5390.23|5352.23|5389.13|5351.13|10
1606577120000|2020-11-28 15:25:20|5388.91|5350.91|5388.34|5350.34|5389.17|5351.17|5388.34|5350.34|10
1606577130000|2020-11-28 15:25:30|5387.82|5349.82|5386.37|5348.37|5387.82|5349.82|5385.03|5347.03|10
1606577140000|2020-11-28 15:25:40|5386.36|5348.36|5386.48|5348.48|5386.67|5348.67|5386.27|5348.27|9
1606577150000|2020-11-28 15:25:50|5386.46|5348.46|5386.3|5348.3|5386.46|5348.46|5386.25|5348.25|9
1606577160000|2020-11-28 15:26:00|5385.91|5347.91|5385.05|5347.05|5385.95|5347.95|5385.05|5347.05|9
1606577170000|2020-11-28 15:26:10|5385.27|5347.27|5385.46|5347.46|5385.49|5347.49|5384.95|5346.95|9
1606577180000|2020-11-28 15:26:20|5385.27|5347.27|5385.24|5347.24|5385.77|5347.77|5385.24|5347.24|10
1606577190000|2020-11-28 15:26:30|5385.19|5347.19|5384.11|5346.11|5385.19|5347.19|5384.09|5346.09|9
1606577200000|2020-11-28 15:26:40|5384.12|5346.12|5383.63|5345.63|5384.12|5346.12|5383.21|5345.21|10
1606577210000|2020-11-28 15:26:50|5383.54|5345.54|5383.04|5345.04|5383.54|5345.54|5382.09|5344.09|9
1606577220000|2020-11-28 15:27:00|5383.34|5345.34|5387.37|5349.37|5387.81|5349.81|5383.24|5345.24|10
1606577230000|2020-11-28 15:27:10|5387.61|5349.61|5390.45|5352.45|5390.45|5352.45|5387.61|5349.61|10
1606577240000|2020-11-28 15:27:20|5390.57|5352.57|5393.24|5355.24|5393.45|5355.45|5390.57|5352.57|10
1606577250000|2020-11-28 15:27:30|5393.42|5355.42|5393.42|5355.42|5393.9|5355.9|5392.5|5354.5|10
1606577260000|2020-11-28 15:27:40|5393.23|5355.23|5394.64|5356.64|5394.64|5356.64|5393.23|5355.23|10
1606577270000|2020-11-28 15:27:50|5394.74|5356.74|5396.31|5358.31|5396.31|5358.31|5394.74|5356.74|9
1606577280000|2020-11-28 15:28:00|5396.51|5358.51|5396.68|5358.68|5397.14|5359.14|5396.32|5358.32|9
1606577290000|2020-11-28 15:28:10|5397.08|5359.08|5397.38|5359.38|5397.65|5359.65|5396.73|5358.73|10
1606577300000|2020-11-28 15:28:20|5397|5359|5397.16|5359.16|5397.65|5359.65|5397|5359|9
1606577310000|2020-11-28 15:28:30|5397.24|5359.24|5398.07|5360.07|5398.08|5360.08|5396.96|5358.96|10
1606577320000|2020-11-28 15:28:40|5398.03|5360.03|5397.8|5359.8|5398.66|5360.66|5397.8|5359.8|10
1606577330000|2020-11-28 15:28:50|5398.32|5360.32|5397.07|5359.07|5398.32|5360.32|5397.07|5359.07|10
1606577340000|2020-11-28 15:29:00|5396.52|5358.52|5394.56|5356.56|5396.52|5358.52|5394.56|5356.56|10
1606577350000|2020-11-28 15:29:10|5394.65|5356.65|5395.31|5357.31|5395.52|5357.52|5394.29|5356.29|10
1606577360000|2020-11-28 15:29:20|5395.19|5357.19|5395.15|5357.15|5395.19|5357.19|5394.81|5356.81|10
1606577370000|2020-11-28 15:29:30|5394.18|5356.18|5393.19|5355.19|5394.18|5356.18|5393.16|5355.16|9
1606577380000|2020-11-28 15:29:40|5393.17|5355.17|5392.21|5354.21|5393.7|5355.7|5391.87|5353.87|10
1606577390000|2020-11-28 15:29:50|5392.39|5354.39|5390.73|5352.73|5392.39|5354.39|5390.73|5352.73|10
1606577400000|2020-11-28 15:30:00|5390.86|5352.86|5391.16|5353.16|5391.16|5353.16|5390.23|5352.23|10
1606577410000|2020-11-28 15:30:10|5391.07|5353.07|5388.59|5350.59|5391.07|5353.07|5388.59|5350.59|10
1606577420000|2020-11-28 15:30:20|5388.61|5350.61|5387.86|5349.86|5388.61|5350.61|5387.86|5349.86|10
1606577430000|2020-11-28 15:30:30|5387.75|5349.75|5387.58|5349.58|5387.95|5349.95|5387.45|5349.45|10
1606577440000|2020-11-28 15:30:40|5387.31|5349.31|5384.73|5346.73|5387.31|5349.31|5384.73|5346.73|10
1606577450000|2020-11-28 15:30:50|5384.47|5346.47|5385.62|5347.62|5385.62|5347.62|5384.09|5346.09|10
1606577460000|2020-11-28 15:31:00|5386.66|5348.66|5383.44|5345.44|5386.66|5348.66|5383.44|5345.44|10
1606577470000|2020-11-28 15:31:10|5383.37|5345.37|5381.62|5343.62|5383.37|5345.37|5381.62|5343.62|10
1606577480000|2020-11-28 15:31:20|5382.14|5344.14|5380.34|5342.34|5382.37|5344.37|5380.34|5342.34|10
1606577490000|2020-11-28 15:31:30|5380.47|5342.47|5379.55|5341.55|5380.47|5342.47|5379.55|5341.55|9
1606577500000|2020-11-28 15:31:40|5379.76|5341.76|5378.17|5340.17|5379.97|5341.97|5378.17|5340.17|10
1606577510000|2020-11-28 15:31:50|5377.82|5339.82|5374.74|5336.74|5377.82|5339.82|5374.64|5336.64|10
1606577520000|2020-11-28 15:32:00|5375.05|5337.05|5371.84|5333.84|5375.05|5337.05|5371.84|5333.84|10
1606577530000|2020-11-28 15:32:10|5371.74|5333.74|5370.53|5332.53|5371.74|5333.74|5370.53|5332.53|10
1606577540000|2020-11-28 15:32:20|5370.49|5332.49|5369.45|5331.45|5370.67|5332.67|5369.45|5331.45|10
1606577550000|2020-11-28 15:32:30|5369.43|5331.43|5367.43|5329.43|5369.43|5331.43|5367.43|5329.43|10
1606577560000|2020-11-28 15:32:40|5366.95|5328.95|5364.91|5326.91|5366.95|5328.95|5364.31|5326.31|10
1606577570000|2020-11-28 15:32:50|5365.01|5327.01|5365.27|5327.27|5365.89|5327.89|5365.01|5327.01|10
1606577580000|2020-11-28 15:33:00|5364.94|5326.94|5365.3|5327.3|5365.3|5327.3|5363.56|5325.56|10
1606577590000|2020-11-28 15:33:10|5365.31|5327.31|5368.03|5330.03|5368.03|5330.03|5365.21|5327.21|10
1606577600000|2020-11-28 15:33:20|5368.33|5330.33|5371.36|5333.36|5371.36|5333.36|5368.33|5330.33|10
1606577610000|2020-11-28 15:33:30|5370.6|5332.6|5371.15|5333.15|5371.27|5333.27|5370.51|5332.51|10
1606577620000|2020-11-28 15:33:40|5370.52|5332.52|5370.61|5332.61|5371.05|5333.05|5369.98|5331.98|10
1606577630000|2020-11-28 15:33:50|5370.4|5332.4|5370.49|5332.49|5370.49|5332.49|5370.02|5332.02|10
1606577640000|2020-11-28 15:34:00|5370.5|5332.5|5371.07|5333.07|5371.12|5333.12|5370.33|5332.33|10
1606577650000|2020-11-28 15:34:10|5370.9|5332.9|5371.18|5333.18|5371.18|5333.18|5370.48|5332.48|10
1606577660000|2020-11-28 15:34:20|5371.46|5333.46|5372.68|5334.68|5372.68|5334.68|5371.46|5333.46|10
1606577670000|2020-11-28 15:34:30|5372.51|5334.51|5372.06|5334.06|5372.71|5334.71|5372.06|5334.06|10
1606577680000|2020-11-28 15:34:40|5371.91|5333.91|5371.63|5333.63|5371.91|5333.91|5371.38|5333.38|8
1606577690000|2020-11-28 15:34:50|5371.64|5333.64|5370.86|5332.86|5371.68|5333.68|5370.41|5332.41|10
1606577700000|2020-11-28 15:35:00|5370.92|5332.92|5371.98|5333.98|5371.98|5333.98|5370.92|5332.92|10
1606577710000|2020-11-28 15:35:10|5372.19|5334.19|5374.53|5336.53|5374.7|5336.7|5372.11|5334.11|10
1606577720000|2020-11-28 15:35:20|5374.89|5336.89|5376.82|5338.82|5376.82|5338.82|5374.75|5336.75|10
1606577730000|2020-11-28 15:35:30|5377.59|5339.59|5379.36|5341.36|5379.47|5341.47|5377.59|5339.59|10
1606577740000|2020-11-28 15:35:40|5379.5|5341.5|5378.95|5340.95|5379.5|5341.5|5378.95|5340.95|10
1606577750000|2020-11-28 15:35:50|5378.63|5340.63|5378.34|5340.34|5378.63|5340.63|5377.71|5339.71|10
1606577760000|2020-11-28 15:36:00|5378.23|5340.23|5375.73|5337.73|5378.23|5340.23|5375.73|5337.73|9
1606577770000|2020-11-28 15:36:10|5375.62|5337.62|5373.24|5335.24|5375.62|5337.62|5373.24|5335.24|10
1606577780000|2020-11-28 15:36:20|5372.76|5334.76|5373.83|5335.83|5374.08|5336.08|5372.76|5334.76|10
1606577790000|2020-11-28 15:36:30|5374.31|5336.31|5377.05|5339.05|5377.18|5339.18|5374.31|5336.31|10
1606577800000|2020-11-28 15:36:40|5377.01|5339.01|5378.97|5340.97|5378.97|5340.97|5376.97|5338.97|10
1606577810000|2020-11-28 15:36:50|5379.11|5341.11|5378.87|5340.87|5379.11|5341.11|5378.29|5340.29|10
1606577820000|2020-11-28 15:37:00|5379.15|5341.15|5380.16|5342.16|5380.16|5342.16|5379.15|5341.15|9
1606577830000|2020-11-28 15:37:10|5379.99|5341.99|5380.47|5342.47|5380.7|5342.7|5379.92|5341.92|9
1606577840000|2020-11-28 15:37:20|5380.57|5342.57|5381.47|5343.47|5381.47|5343.47|5380.57|5342.57|10
1606577850000|2020-11-28 15:37:30|5381.39|5343.39|5381.87|5343.87|5381.94|5343.94|5380.86|5342.86|10
1606577860000|2020-11-28 15:37:40|5381.86|5343.86|5383.67|5345.67|5383.8|5345.8|5381.86|5343.86|10
1606577870000|2020-11-28 15:37:50|5383.32|5345.32|5382.7|5344.7|5383.33|5345.33|5382.21|5344.21|10
1606577880000|2020-11-28 15:38:00|5382.59|5344.59|5381.75|5343.75|5382.76|5344.76|5381.75|5343.75|10
1606577890000|2020-11-28 15:38:10|5381.82|5343.82|5379.21|5341.21|5381.92|5343.92|5379.21|5341.21|9
1606577900000|2020-11-28 15:38:20|5379.01|5341.01|5377.73|5339.73|5379.02|5341.02|5377.48|5339.48|10
1606577910000|2020-11-28 15:38:30|5377.61|5339.61|5378.6|5340.6|5378.68|5340.68|5377.61|5339.61|9
1606577920000|2020-11-28 15:38:40|5378.66|5340.66|5379.9|5341.9|5379.9|5341.9|5378.61|5340.61|10
1606577930000|2020-11-28 15:38:50|5379.86|5341.86|5381.32|5343.32|5381.43|5343.43|5379.86|5341.86|10
1606577940000|2020-11-28 15:39:00|5382.09|5344.09|5385.34|5347.34|5385.34|5347.34|5382.09|5344.09|10
1606577950000|2020-11-28 15:39:10|5385.46|5347.46|5388.01|5350.01|5388.01|5350.01|5385.46|5347.46|10
1606577960000|2020-11-28 15:39:20|5388.45|5350.45|5390.64|5352.64|5391|5353|5388.45|5350.45|10
1606577970000|2020-11-28 15:39:30|5390.71|5352.71|5391.87|5353.87|5391.87|5353.87|5390.71|5352.71|10
1606577980000|2020-11-28 15:39:40|5391.57|5353.57|5392.65|5354.65|5392.76|5354.76|5391.57|5353.57|10
1606577990000|2020-11-28 15:39:50|5392.62|5354.62|5394.58|5356.58|5395.01|5357.01|5392.62|5354.62|10
1606578000000|2020-11-28 15:40:00|5395.52|5357.52|5396.74|5358.74|5396.74|5358.74|5395.34|5357.34|10
1606578010000|2020-11-28 15:40:10|5396.6|5358.6|5398.43|5360.43|5398.43|5360.43|5396.54|5358.54|9
1606578020000|2020-11-28 15:40:20|5398.76|5360.76|5400.97|5362.97|5400.97|5362.97|5398.5|5360.5|10
1606578030000|2020-11-28 15:40:30|5401.41|5363.41|5403.82|5365.82|5403.82|5365.82|5401.41|5363.41|10
1606578040000|2020-11-28 15:40:40|5404.09|5366.09|5404.42|5366.42|5404.42|5366.42|5403.95|5365.95|10
1606578050000|2020-11-28 15:40:50|5404.57|5366.57|5406.17|5368.17|5406.17|5368.17|5404.57|5366.57|8
1606578060000|2020-11-28 15:41:00|5406.27|5368.27|5406.91|5368.91|5406.91|5368.91|5406.27|5368.27|10
1606578070000|2020-11-28 15:41:10|5407.15|5369.15|5406.97|5368.97|5407.15|5369.15|5406.92|5368.92|9
1606578080000|2020-11-28 15:41:20|5406.78|5368.78|5404.5|5366.5|5406.78|5368.78|5404.5|5366.5|9
1606578090000|2020-11-28 15:41:30|5404.47|5366.47|5405.37|5367.37|5405.37|5367.37|5404.41|5366.41|10
1606578100000|2020-11-28 15:41:40|5405.61|5367.61|5407.7|5369.7|5407.7|5369.7|5405.61|5367.61|10
1606578110000|2020-11-28 15:41:50|5408.16|5370.16|5410.51|5372.51|5410.51|5372.51|5408.15|5370.15|10
1606578120000|2020-11-28 15:42:00|5410.03|5372.03|5412.67|5374.67|5412.67|5374.67|5410.03|5372.03|10
1606578130000|2020-11-28 15:42:10|5412.9|5374.9|5412.22|5374.22|5412.9|5374.9|5412.1|5374.1|10
1606578140000|2020-11-28 15:42:20|5412.26|5374.26|5412.78|5374.78|5412.78|5374.78|5412.26|5374.26|10
1606578150000|2020-11-28 15:42:30|5413.07|5375.07|5415.51|5377.51|5415.51|5377.51|5413.07|5375.07|9
1606578160000|2020-11-28 15:42:40|5415.58|5377.58|5414.57|5376.57|5415.58|5377.58|5414.08|5376.08|10
1606578170000|2020-11-28 15:42:50|5414.8|5376.8|5414.88|5376.88|5415.4|5377.4|5414.8|5376.8|10
1606578180000|2020-11-28 15:43:00|5414.97|5376.97|5415.56|5377.56|5415.85|5377.85|5414.75|5376.75|10
1606578190000|2020-11-28 15:43:10|5415.65|5377.65|5414.32|5376.32|5415.65|5377.65|5414.32|5376.32|10
1606578200000|2020-11-28 15:43:20|5414.33|5376.33|5411.58|5373.58|5414.33|5376.33|5411.58|5373.58|10
1606578210000|2020-11-28 15:43:30|5411.34|5373.34|5410.33|5372.33|5412.02|5374.02|5410.33|5372.33|10
1606578220000|2020-11-28 15:43:40|5410.03|5372.03|5409.75|5371.75|5410.03|5372.03|5409.19|5371.19|10
1606578230000|2020-11-28 15:43:50|5409.87|5371.87|5409.29|5371.29|5410.15|5372.15|5409.29|5371.29|10
1606578240000|2020-11-28 15:44:00|5407.94|5369.94|5407.01|5369.01|5407.94|5369.94|5406.98|5368.98|10
1606578250000|2020-11-28 15:44:10|5405.77|5367.77|5405.35|5367.35|5405.79|5367.79|5405.23|5367.23|10
1606578260000|2020-11-28 15:44:20|5405.73|5367.73|5405.81|5367.81|5405.86|5367.86|5405.21|5367.21|10
1606578270000|2020-11-28 15:44:30|5405.85|5367.85|5408.17|5370.17|5408.17|5370.17|5405.85|5367.85|10
1606578280000|2020-11-28 15:44:40|5408.26|5370.26|5410.57|5372.57|5410.57|5372.57|5408.26|5370.26|10
1606578290000|2020-11-28 15:44:50|5410.36|5372.36|5412.54|5374.54|5412.54|5374.54|5410.36|5372.36|10
1606578300000|2020-11-28 15:45:00|5412.6|5374.6|5413.86|5375.86|5413.86|5375.86|5412.6|5374.6|9
1606578310000|2020-11-28 15:45:10|5414.35|5376.35|5414.81|5376.81|5414.81|5376.81|5413.96|5375.96|10
1606578320000|2020-11-28 15:45:20|5414.97|5376.97|5416.51|5378.51|5416.51|5378.51|5414.97|5376.97|10
1606578330000|2020-11-28 15:45:30|5416.41|5378.41|5415.27|5377.27|5416.41|5378.41|5415.22|5377.22|10
1606578340000|2020-11-28 15:45:40|5414.93|5376.93|5412.71|5374.71|5414.93|5376.93|5412.71|5374.71|9
1606578350000|2020-11-28 15:45:50|5412.98|5374.98|5411.4|5373.4|5412.98|5374.98|5411.4|5373.4|10
1606578360000|2020-11-28 15:46:00|5410.49|5372.49|5408.4|5370.4|5410.49|5372.49|5408.4|5370.4|10
1606578370000|2020-11-28 15:46:10|5406.97|5368.97|5399.41|5361.41|5406.97|5368.97|5399.41|5361.41|10
1606578380000|2020-11-28 15:46:20|5399.2|5361.2|5399.75|5361.75|5399.8|5361.8|5398.96|5360.96|9
1606578390000|2020-11-28 15:46:30|5399.63|5361.63|5397.67|5359.67|5399.71|5361.71|5397.62|5359.62|9
1606578400000|2020-11-28 15:46:40|5397.51|5359.51|5396.71|5358.71|5397.53|5359.53|5396.68|5358.68|10
1606578410000|2020-11-28 15:46:50|5397.06|5359.06|5401.27|5363.27|5401.27|5363.27|5397.06|5359.06|10
1606578420000|2020-11-28 15:47:00|5401.36|5363.36|5405.32|5367.32|5405.32|5367.32|5401.36|5363.36|10
1606578430000|2020-11-28 15:47:10|5405.69|5367.69|5409.51|5371.51|5409.51|5371.51|5405.69|5367.69|10
1606578440000|2020-11-28 15:47:20|5409.46|5371.46|5415.29|5377.29|5415.29|5377.29|5409.43|5371.43|10
1606578450000|2020-11-28 15:47:30|5415.11|5377.11|5417.9|5379.9|5417.96|5379.96|5415.11|5377.11|10
1606578460000|2020-11-28 15:47:40|5418.34|5380.34|5420.59|5382.59|5420.59|5382.59|5418.34|5380.34|10
1606578470000|2020-11-28 15:47:50|5421.03|5383.03|5425.97|5387.97|5426.35|5388.35|5421.03|5383.03|10
1606578480000|2020-11-28 15:48:00|5425.73|5387.73|5426.96|5388.96|5427.84|5389.84|5425.73|5387.73|10
1606578490000|2020-11-28 15:48:10|5426.98|5388.98|5425.32|5387.32|5426.98|5388.98|5425.32|5387.32|10
1606578500000|2020-11-28 15:48:20|5425.31|5387.31|5426.8|5388.8|5426.8|5388.8|5425.31|5387.31|10
1606578510000|2020-11-28 15:48:30|5426.94|5388.94|5427.85|5389.85|5428.45|5390.45|5426.94|5388.94|10
1606578520000|2020-11-28 15:48:40|5427.71|5389.71|5425.3|5387.3|5427.71|5389.71|5425.23|5387.23|10
1606578530000|2020-11-28 15:48:50|5424.75|5386.75|5425.54|5387.54|5425.54|5387.54|5423.38|5385.38|10
1606578540000|2020-11-28 15:49:00|5426.11|5388.11|5426.36|5388.36|5426.61|5388.61|5426.11|5388.11|10
1606578550000|2020-11-28 15:49:10|5427.06|5389.06|5426.48|5388.48|5427.06|5389.06|5426.28|5388.28|10
1606578560000|2020-11-28 15:49:20|5426.71|5388.71|5427.16|5389.16|5427.37|5389.37|5426.71|5388.71|10
1606578570000|2020-11-28 15:49:30|5427.53|5389.53|5427.41|5389.41|5427.53|5389.53|5426.97|5388.97|9
1606578580000|2020-11-28 15:49:40|5427.16|5389.16|5426.85|5388.85|5427.44|5389.44|5426.85|5388.85|10
1606578590000|2020-11-28 15:49:50|5426.44|5388.44|5426.38|5388.38|5426.52|5388.52|5426.19|5388.19|10
1606578600000|2020-11-28 15:50:00|5426.11|5388.11|5423.53|5385.53|5426.11|5388.11|5423.53|5385.53|10
1606578610000|2020-11-28 15:50:10|5423.96|5385.96|5419.51|5381.51|5423.96|5385.96|5419.51|5381.51|10
1606578620000|2020-11-28 15:50:20|5419.36|5381.36|5416.65|5378.65|5419.36|5381.36|5416.65|5378.65|10
1606578630000|2020-11-28 15:50:30|5416.47|5378.47|5415.52|5377.52|5416.47|5378.47|5415.52|5377.52|9
1606578640000|2020-11-28 15:50:40|5415.63|5377.63|5415.26|5377.26|5415.8|5377.8|5415.18|5377.18|10
1606578650000|2020-11-28 15:50:50|5415.81|5377.81|5418.08|5380.08|5418.2|5380.2|5415.81|5377.81|10
1606578660000|2020-11-28 15:51:00|5417.92|5379.92|5417.09|5379.09|5418.27|5380.27|5417.09|5379.09|10
1606578670000|2020-11-28 15:51:10|5417.13|5379.13|5416.22|5378.22|5417.13|5379.13|5415.89|5377.89|10
1606578680000|2020-11-28 15:51:20|5416.27|5378.27|5415.14|5377.14|5416.27|5378.27|5415.14|5377.14|10
1606578690000|2020-11-28 15:51:30|5415.09|5377.09|5414.1|5376.1|5415.11|5377.11|5414.1|5376.1|10
1606578700000|2020-11-28 15:51:40|5414.34|5376.34|5417.08|5379.08|5417.08|5379.08|5414.34|5376.34|10
1606578710000|2020-11-28 15:51:50|5416.82|5378.82|5418.35|5380.35|5418.35|5380.35|5416.82|5378.82|10
1606578720000|2020-11-28 15:52:00|5418.34|5380.34|5420.92|5382.92|5420.92|5382.92|5418.34|5380.34|10
1606578730000|2020-11-28 15:52:10|5421.06|5383.06|5421.8|5383.8|5422.39|5384.39|5421.02|5383.02|10
1606578740000|2020-11-28 15:52:20|5422.08|5384.08|5423.25|5385.25|5423.25|5385.25|5421.89|5383.89|10
1606578750000|2020-11-28 15:52:30|5423.99|5385.99|5429.09|5391.09|5429.09|5391.09|5423.99|5385.99|10
1606578760000|2020-11-28 15:52:40|5429|5391|5429.31|5391.31|5429.65|5391.65|5429|5391|10
1606578770000|2020-11-28 15:52:50|5429.14|5391.14|5429.38|5391.38|5429.52|5391.52|5429.04|5391.04|10
1606578780000|2020-11-28 15:53:00|5429.51|5391.51|5430.94|5392.94|5430.96|5392.96|5429.51|5391.51|10
1606578790000|2020-11-28 15:53:10|5431|5393|5432.16|5394.16|5432.16|5394.16|5430.91|5392.91|10
1606578800000|2020-11-28 15:53:20|5432.25|5394.25|5434.74|5396.74|5434.92|5396.92|5432.25|5394.25|10
1606578810000|2020-11-28 15:53:30|5435.2|5397.2|5433.62|5395.62|5435.2|5397.2|5433.62|5395.62|10
1606578820000|2020-11-28 15:53:40|5433.41|5395.41|5432.31|5394.31|5433.41|5395.41|5432.29|5394.29|10
1606578830000|2020-11-28 15:53:50|5432.27|5394.27|5432.59|5394.59|5432.59|5394.59|5431.63|5393.63|10
1606578840000|2020-11-28 15:54:00|5432.88|5394.88|5432.4|5394.4|5433.04|5395.04|5432.39|5394.39|10
1606578850000|2020-11-28 15:54:10|5431.6|5393.6|5427.2|5389.2|5431.6|5393.6|5427.2|5389.2|8
1606578860000|2020-11-28 15:54:20|5426.65|5388.65|5425.97|5387.97|5426.65|5388.65|5425.97|5387.97|10
1606578870000|2020-11-28 15:54:30|5425.91|5387.91|5424.3|5386.3|5426.22|5388.22|5424.3|5386.3|10
1606578880000|2020-11-28 15:54:40|5424.15|5386.15|5423.07|5385.07|5424.59|5386.59|5422.88|5384.88|10
1606578890000|2020-11-28 15:54:50|5422.98|5384.98|5427.72|5389.72|5427.72|5389.72|5422.98|5384.98|10
1606578900000|2020-11-28 15:55:00|5427.99|5389.99|5428.95|5390.95|5429.56|5391.56|5427.58|5389.58|10
1606578910000|2020-11-28 15:55:10|5429.44|5391.44|5431.61|5393.61|5432.45|5394.45|5429.21|5391.21|10
1606578920000|2020-11-28 15:55:20|5431.68|5393.68|5434.22|5396.22|5434.22|5396.22|5431.59|5393.59|10
1606578930000|2020-11-28 15:55:30|5434.53|5396.53|5436.1|5398.1|5436.1|5398.1|5434.53|5396.53|10
1606578940000|2020-11-28 15:55:40|5436.11|5398.11|5437.44|5399.44|5437.44|5399.44|5436.11|5398.11|9
1606578950000|2020-11-28 15:55:50|5437.72|5399.72|5442.49|5404.49|5442.49|5404.49|5437.72|5399.72|10
1606578960000|2020-11-28 15:56:00|5443.31|5405.31|5447.27|5409.27|5447.27|5409.27|5443.31|5405.31|10
1606578970000|2020-11-28 15:56:10|5447.95|5409.95|5453.17|5415.17|5453.17|5415.17|5447.95|5409.95|10
1606578980000|2020-11-28 15:56:20|5452.74|5414.74|5454.19|5416.19|5454.32|5416.32|5452.74|5414.74|10
1606578990000|2020-11-28 15:56:30|5454.68|5416.68|5455.8|5417.8|5455.8|5417.8|5454.68|5416.68|10
1606579000000|2020-11-28 15:56:40|5456.07|5418.07|5452.79|5414.79|5456.55|5418.55|5452.2|5414.2|10
1606579010000|2020-11-28 15:56:50|5452.58|5414.58|5445.64|5407.64|5452.58|5414.58|5445.64|5407.64|10
1606579020000|2020-11-28 15:57:00|5445.58|5407.58|5440.14|5402.14|5445.58|5407.58|5440.14|5402.14|10
1606579030000|2020-11-28 15:57:10|5439.82|5401.82|5442.45|5404.45|5442.45|5404.45|5438.65|5400.65|10
1606579040000|2020-11-28 15:57:20|5441.8|5403.8|5444.67|5406.67|5444.67|5406.67|5441.8|5403.8|10
1606579050000|2020-11-28 15:57:30|5446.66|5408.66|5451.82|5413.82|5451.88|5413.88|5446.66|5408.66|10
1606579060000|2020-11-28 15:57:40|5452.51|5414.51|5454.61|5416.61|5454.61|5416.61|5452.51|5414.51|9
1606579070000|2020-11-28 15:57:50|5454.42|5416.42|5456.29|5418.29|5456.29|5418.29|5454.26|5416.26|10
1606579080000|2020-11-28 15:58:00|5456.5|5418.5|5455.27|5417.27|5456.5|5418.5|5454.18|5416.18|10
1606579090000|2020-11-28 15:58:10|5455.02|5417.02|5456.32|5418.32|5456.97|5418.97|5455.02|5417.02|10
1606579100000|2020-11-28 15:58:20|5456.09|5418.09|5458.84|5420.84|5458.84|5420.84|5455.57|5417.57|10
1606579110000|2020-11-28 15:58:30|5459.43|5421.43|5460.75|5422.75|5460.75|5422.75|5458.61|5420.61|10
1606579120000|2020-11-28 15:58:40|5460.94|5422.94|5462.1|5424.1|5462.14|5424.14|5460.94|5422.94|10
1606579130000|2020-11-28 15:58:50|5462.72|5424.72|5465.56|5427.56|5465.56|5427.56|5462.72|5424.72|10
1606579140000|2020-11-28 15:59:00|5465.44|5427.44|5465.99|5427.99|5466.23|5428.23|5465.42|5427.42|10
1606579150000|2020-11-28 15:59:10|5466.19|5428.19|5468.32|5430.32|5468.37|5430.37|5466.19|5428.19|10
1606579160000|2020-11-28 15:59:20|5468.5|5430.5|5468.66|5430.66|5469.04|5431.04|5468.38|5430.38|10
1606579170000|2020-11-28 15:59:30|5468.89|5430.89|5470.94|5432.94|5470.98|5432.98|5468.89|5430.89|10
1606579180000|2020-11-28 15:59:40|5471.11|5433.11|5472.09|5434.09|5472.09|5434.09|5470.29|5432.29|10
1606579190000|2020-11-28 15:59:50|5472.14|5434.14|5471.23|5433.23|5472.61|5434.61|5471.23|5433.23|10
1606579200000|2020-11-28 16:00:00|5471.72|5433.72|5473.43|5435.43|5473.43|5435.43|5471.56|5433.56|10
1606579210000|2020-11-28 16:00:10|5473.17|5435.17|5476.14|5438.14|5476.23|5438.23|5473.17|5435.17|10
1606579220000|2020-11-28 16:00:20|5476.29|5438.29|5478.17|5440.17|5478.99|5440.99|5476.09|5438.09|10
1606579230000|2020-11-28 16:00:30|5478.21|5440.21|5481.81|5443.81|5481.81|5443.81|5478.21|5440.21|10
1606579240000|2020-11-28 16:00:40|5482.13|5444.13|5485.48|5447.48|5485.48|5447.48|5482.13|5444.13|9
1606579250000|2020-11-28 16:00:50|5485.04|5447.04|5484.3|5446.3|5485.6|5447.6|5483.77|5445.77|10
1606579260000|2020-11-28 16:01:00|5484.08|5446.08|5484.3|5446.3|5485.69|5447.69|5484.08|5446.08|10
1606579270000|2020-11-28 16:01:10|5483.46|5445.46|5484|5446|5484.3|5446.3|5483.46|5445.46|10
1606579280000|2020-11-28 16:01:20|5484.34|5446.34|5482.69|5444.69|5484.7|5446.7|5482.22|5444.22|10
1606579290000|2020-11-28 16:01:30|5482.49|5444.49|5482.61|5444.61|5483.8|5445.8|5481.62|5443.62|10
1606579300000|2020-11-28 16:01:40|5482.94|5444.94|5480.26|5442.26|5483.07|5445.07|5480.26|5442.26|10
1606579310000|2020-11-28 16:01:50|5480.34|5442.34|5478.2|5440.2|5480.34|5442.34|5478.2|5440.2|10
1606579320000|2020-11-28 16:02:00|5477.56|5439.56|5473.87|5435.87|5478.12|5440.12|5473.87|5435.87|10
1606579330000|2020-11-28 16:02:10|5472.68|5434.68|5471.85|5433.85|5472.97|5434.97|5471.6|5433.6|10
1606579340000|2020-11-28 16:02:20|5472.09|5434.09|5474.01|5436.01|5474.08|5436.08|5472.09|5434.09|9
1606579350000|2020-11-28 16:02:30|5474.52|5436.52|5477.7|5439.7|5477.7|5439.7|5473.96|5435.96|10
1606579360000|2020-11-28 16:02:40|5477.83|5439.83|5481.62|5443.62|5481.62|5443.62|5477.83|5439.83|10
1606579370000|2020-11-28 16:02:50|5482.34|5444.34|5486.08|5448.08|5486.08|5448.08|5482.34|5444.34|10
1606579380000|2020-11-28 16:03:00|5486.29|5448.29|5490.96|5452.96|5490.96|5452.96|5486.29|5448.29|10
1606579390000|2020-11-28 16:03:10|5491.62|5453.62|5495.91|5457.91|5495.91|5457.91|5491.62|5453.62|10
1606579400000|2020-11-28 16:03:20|5496.76|5458.76|5499.98|5461.98|5499.98|5461.98|5496.76|5458.76|10
1606579410000|2020-11-28 16:03:30|5500.69|5462.69|5505.13|5467.13|5505.13|5467.13|5500.69|5462.69|10
1606579420000|2020-11-28 16:03:40|5505.18|5467.18|5508.4|5470.4|5508.42|5470.42|5505.18|5467.18|10
1606579430000|2020-11-28 16:03:50|5509.61|5471.61|5511.56|5473.56|5511.56|5473.56|5509.61|5471.61|10
1606579440000|2020-11-28 16:04:00|5512|5474|5512.44|5474.44|5513.17|5475.17|5511.17|5473.17|10
1606579450000|2020-11-28 16:04:10|5512.53|5474.53|5514.33|5476.33|5514.6|5476.6|5512.2|5474.2|10
1606579460000|2020-11-28 16:04:20|5514.98|5476.98|5516.39|5478.39|5516.88|5478.88|5514.98|5476.98|10
1606579470000|2020-11-28 16:04:30|5516.81|5478.81|5517.19|5479.19|5520.11|5482.11|5516.4|5478.4|10
1606579480000|2020-11-28 16:04:40|5516.92|5478.92|5513.91|5475.91|5516.92|5478.92|5513.91|5475.91|10
1606579490000|2020-11-28 16:04:50|5513.83|5475.83|5513.87|5475.87|5513.87|5475.87|5513.36|5475.36|10
1606579500000|2020-11-28 16:05:00|5513.8|5475.8|5513.63|5475.63|5514.38|5476.38|5513.63|5475.63|10
1606579510000|2020-11-28 16:05:10|5514.23|5476.23|5516.89|5478.89|5516.89|5478.89|5514.23|5476.23|10
1606579520000|2020-11-28 16:05:20|5516.59|5478.59|5520.71|5482.71|5520.72|5482.72|5516.59|5478.59|10
1606579530000|2020-11-28 16:05:30|5521.13|5483.13|5522.2|5484.2|5522.31|5484.31|5521.13|5483.13|10
1606579540000|2020-11-28 16:05:40|5522.14|5484.14|5522.21|5484.21|5522.58|5484.58|5522.14|5484.14|9
1606579550000|2020-11-28 16:05:50|5522.24|5484.24|5522.71|5484.71|5522.71|5484.71|5522.04|5484.04|10
1606579560000|2020-11-28 16:06:00|5522.61|5484.61|5521.06|5483.06|5522.63|5484.63|5521.06|5483.06|10
1606579570000|2020-11-28 16:06:10|5520.77|5482.77|5527.78|5489.78|5527.78|5489.78|5520.58|5482.58|10
1606579580000|2020-11-28 16:06:20|5529.57|5491.57|5532.59|5494.59|5532.59|5494.59|5529.57|5491.57|10
1606579590000|2020-11-28 16:06:30|5532.3|5494.3|5533.42|5495.42|5533.45|5495.45|5532.3|5494.3|10
1606579600000|2020-11-28 16:06:40|5533.69|5495.69|5535.03|5497.03|5535.27|5497.27|5533.69|5495.69|10
1606579610000|2020-11-28 16:06:50|5535.02|5497.02|5543.32|5505.32|5543.32|5505.32|5535.02|5497.02|10
1606579620000|2020-11-28 16:07:00|5543.9|5505.9|5546.17|5508.17|5546.17|5508.17|5543.9|5505.9|10
1606579630000|2020-11-28 16:07:10|5546.2|5508.2|5547.47|5509.47|5547.94|5509.94|5546.2|5508.2|10
1606579640000|2020-11-28 16:07:20|5547.66|5509.66|5548.42|5510.42|5549.17|5511.17|5547.66|5509.66|10
1606579650000|2020-11-28 16:07:30|5548.06|5510.06|5550.24|5512.24|5550.24|5512.24|5548.06|5510.06|10
1606579660000|2020-11-28 16:07:40|5551.03|5513.03|5551.42|5513.42|5551.42|5513.42|5550.22|5512.22|10
1606579670000|2020-11-28 16:07:50|5551.25|5513.25|5549.41|5511.41|5551.31|5513.31|5549.41|5511.41|10
1606579680000|2020-11-28 16:08:00|5547.83|5509.83|5543.81|5505.81|5547.83|5509.83|5543.81|5505.81|10
1606579690000|2020-11-28 16:08:10|5543.6|5505.6|5543.76|5505.76|5544.09|5506.09|5542.47|5504.47|10
1606579700000|2020-11-28 16:08:20|5544.11|5506.11|5549.91|5511.91|5549.91|5511.91|5544.11|5506.11|10
1606579710000|2020-11-28 16:08:30|5550.37|5512.37|5547.72|5509.72|5550.37|5512.37|5547.72|5509.72|10
1606579720000|2020-11-28 16:08:40|5547.16|5509.16|5544.77|5506.77|5547.16|5509.16|5544.54|5506.54|10
1606579730000|2020-11-28 16:08:50|5544.79|5506.79|5542.39|5504.39|5544.79|5506.79|5541.97|5503.97|9
1606579740000|2020-11-28 16:09:00|5542.33|5504.33|5542.86|5504.86|5543.44|5505.44|5542.33|5504.33|9
1606579750000|2020-11-28 16:09:10|5542.9|5504.9|5542.75|5504.75|5543.11|5505.11|5542.6|5504.6|10
1606579760000|2020-11-28 16:09:20|5543.09|5505.09|5543.83|5505.83|5544.07|5506.07|5543.06|5505.06|10
1606579770000|2020-11-28 16:09:30|5543.27|5505.27|5543.69|5505.69|5543.69|5505.69|5542.97|5504.97|10
1606579780000|2020-11-28 16:09:40|5543.45|5505.45|5541.11|5503.11|5543.45|5505.45|5540.53|5502.53|10
1606579790000|2020-11-28 16:09:50|5541.19|5503.19|5538.83|5500.83|5541.19|5503.19|5538.83|5500.83|10
1606579800000|2020-11-28 16:10:00|5538.52|5500.52|5533.51|5495.51|5538.52|5500.52|5533.51|5495.51|10
1606579810000|2020-11-28 16:10:10|5533.17|5495.17|5531.85|5493.85|5533.23|5495.23|5531.77|5493.77|10
1606579820000|2020-11-28 16:10:20|5531.18|5493.18|5529.45|5491.45|5532.26|5494.26|5529.45|5491.45|10
1606579830000|2020-11-28 16:10:30|5529.15|5491.15|5522.07|5484.07|5529.15|5491.15|5522.07|5484.07|10
1606579840000|2020-11-28 16:10:40|5521.57|5483.57|5518.41|5480.41|5521.57|5483.57|5518.29|5480.29|10
1606579850000|2020-11-28 16:10:50|5517.08|5479.08|5512.15|5474.15|5517.08|5479.08|5511.94|5473.94|10
1606579860000|2020-11-28 16:11:00|5512.11|5474.11|5513.54|5475.54|5513.62|5475.62|5511.6|5473.6|10
1606579870000|2020-11-28 16:11:10|5513.06|5475.06|5510.48|5472.48|5513.06|5475.06|5510.48|5472.48|10
1606579880000|2020-11-28 16:11:20|5510.65|5472.65|5512.29|5474.29|5512.53|5474.53|5510.29|5472.29|10
1606579890000|2020-11-28 16:11:30|5511.8|5473.8|5511.6|5473.6|5511.85|5473.85|5510.49|5472.49|10
1606579900000|2020-11-28 16:11:40|5511.35|5473.35|5512.2|5474.2|5512.31|5474.31|5511.29|5473.29|10
1606579910000|2020-11-28 16:11:50|5512.31|5474.31|5513.25|5475.25|5513.62|5475.62|5512.31|5474.31|10
1606579920000|2020-11-28 16:12:00|5514.14|5476.14|5513.91|5475.91|5514.18|5476.18|5512.51|5474.51|10
1606579930000|2020-11-28 16:12:10|5514.78|5476.78|5518.84|5480.84|5518.84|5480.84|5514.78|5476.78|10
1606579940000|2020-11-28 16:12:20|5519.23|5481.23|5522.43|5484.43|5522.43|5484.43|5519.23|5481.23|10
1606579950000|2020-11-28 16:12:30|5522.09|5484.09|5523.76|5485.76|5523.98|5485.98|5522.09|5484.09|9
1606579960000|2020-11-28 16:12:40|5523.8|5485.8|5520.96|5482.96|5523.9|5485.9|5520.96|5482.96|10
1606579970000|2020-11-28 16:12:50|5521.02|5483.02|5520.02|5482.02|5521.54|5483.54|5520.02|5482.02|10
1606579980000|2020-11-28 16:13:00|5520.93|5482.93|5520.72|5482.72|5520.93|5482.93|5519.7|5481.7|10
1606579990000|2020-11-28 16:13:10|5520.99|5482.99|5523.19|5485.19|5523.54|5485.54|5520.72|5482.72|10
1606580000000|2020-11-28 16:13:20|5522.8|5484.8|5523.3|5485.3|5523.54|5485.54|5522.8|5484.8|9
1606580010000|2020-11-28 16:13:30|5523.38|5485.38|5522.38|5484.38|5523.66|5485.66|5522.28|5484.28|10
1606580020000|2020-11-28 16:13:40|5522.51|5484.51|5520.53|5482.53|5522.51|5484.51|5520.53|5482.53|10
1606580030000|2020-11-28 16:13:50|5520.2|5482.2|5520.3|5482.3|5521.17|5483.17|5520.11|5482.11|10
1606580040000|2020-11-28 16:14:00|5519.73|5481.73|5521.85|5483.85|5521.85|5483.85|5519.73|5481.73|10
1606580050000|2020-11-28 16:14:10|5521.7|5483.7|5523.6|5485.6|5523.7|5485.7|5521.64|5483.64|10
1606580060000|2020-11-28 16:14:20|5523.27|5485.27|5521.84|5483.84|5523.29|5485.29|5521.29|5483.29|10
1606580070000|2020-11-28 16:14:30|5522.26|5484.26|5521.36|5483.36|5522.59|5484.59|5520.86|5482.86|10
1606580080000|2020-11-28 16:14:40|5521.82|5483.82|5524.2|5486.2|5524.2|5486.2|5521.82|5483.82|10
1606580090000|2020-11-28 16:14:50|5524.29|5486.29|5524.92|5486.92|5525.37|5487.37|5524.29|5486.29|10
1606580100000|2020-11-28 16:15:00|5524.94|5486.94|5529.11|5491.11|5529.11|5491.11|5524.94|5486.94|10
1606580110000|2020-11-28 16:15:10|5529.96|5491.96|5531.07|5493.07|5531.42|5493.42|5529.91|5491.91|10
1606580120000|2020-11-28 16:15:20|5531.51|5493.51|5534.68|5496.68|5534.68|5496.68|5531.51|5493.51|10
1606580130000|2020-11-28 16:15:30|5536.13|5498.13|5537.47|5499.47|5537.47|5499.47|5535.58|5497.58|10
1606580140000|2020-11-28 16:15:40|5538.98|5500.98|5540.16|5502.16|5540.4|5502.4|5538.98|5500.98|10
1606580150000|2020-11-28 16:15:50|5540.59|5502.59|5543.73|5505.73|5543.73|5505.73|5540.59|5502.59|10
1606580160000|2020-11-28 16:16:00|5543.6|5505.6|5543.48|5505.48|5544.77|5506.77|5543.48|5505.48|10
1606580170000|2020-11-28 16:16:10|5542.85|5504.85|5537.36|5499.36|5542.85|5504.85|5537.36|5499.36|10
1606580180000|2020-11-28 16:16:20|5536.72|5498.72|5533.77|5495.77|5536.72|5498.72|5533.77|5495.77|10
1606580190000|2020-11-28 16:16:30|5534.07|5496.07|5531.95|5493.95|5534.07|5496.07|5531.95|5493.95|9
1606580200000|2020-11-28 16:16:40|5531.02|5493.02|5528.05|5490.05|5531.02|5493.02|5528.05|5490.05|10
1606580210000|2020-11-28 16:16:50|5528.19|5490.19|5527.49|5489.49|5528.77|5490.77|5527.49|5489.49|10
1606580220000|2020-11-28 16:17:00|5527.41|5489.41|5526.42|5488.42|5527.41|5489.41|5526.14|5488.14|10
1606580230000|2020-11-28 16:17:10|5527.4|5489.4|5523.43|5485.43|5527.86|5489.86|5523.43|5485.43|10
1606580240000|2020-11-28 16:17:20|5523.76|5485.76|5522.47|5484.47|5524.52|5486.52|5522.47|5484.47|10
1606580250000|2020-11-28 16:17:30|5521.87|5483.87|5523.13|5485.13|5523.33|5485.33|5521.58|5483.58|10
1606580260000|2020-11-28 16:17:40|5523.58|5485.58|5523.27|5485.27|5523.58|5485.58|5522.75|5484.75|10
1606580270000|2020-11-28 16:17:50|5523.62|5485.62|5524.21|5486.21|5524.45|5486.45|5523.31|5485.31|10
1606580280000|2020-11-28 16:18:00|5524.44|5486.44|5524.1|5486.1|5524.63|5486.63|5523.76|5485.76|9
1606580290000|2020-11-28 16:18:10|5523.87|5485.87|5522.94|5484.94|5523.95|5485.95|5522.94|5484.94|10
1606580300000|2020-11-28 16:18:20|5522.82|5484.82|5522.74|5484.74|5522.91|5484.91|5522.64|5484.64|10
1606580310000|2020-11-28 16:18:30|5522.53|5484.53|5523.09|5485.09|5523.09|5485.09|5522.46|5484.46|9
1606580320000|2020-11-28 16:18:40|5523.11|5485.11|5523.52|5485.52|5523.54|5485.54|5523.08|5485.08|9
1606580330000|2020-11-28 16:18:50|5523.69|5485.69|5524.56|5486.56|5524.63|5486.63|5523.63|5485.63|9
1606580340000|2020-11-28 16:19:00|5524.57|5486.57|5525.27|5487.27|5525.27|5487.27|5524.37|5486.37|10
1606580350000|2020-11-28 16:19:10|5525.24|5487.24|5525.55|5487.55|5526.07|5488.07|5525.24|5487.24|10
1606580360000|2020-11-28 16:19:20|5526.11|5488.11|5526.02|5488.02|5526.11|5488.11|5525.39|5487.39|10
1606580370000|2020-11-28 16:19:30|5525.8|5487.8|5525.32|5487.32|5526.35|5488.35|5525.19|5487.19|9
1606580380000|2020-11-28 16:19:40|5525.15|5487.15|5521.99|5483.99|5525.15|5487.15|5521.99|5483.99|10
1606580390000|2020-11-28 16:19:50|5521.31|5483.31|5519.32|5481.32|5521.64|5483.64|5519.32|5481.32|9
1606580400000|2020-11-28 16:20:00|5519.24|5481.24|5517.92|5479.92|5519.31|5481.31|5517.92|5479.92|10
1606580410000|2020-11-28 16:20:10|5517.19|5479.19|5510.01|5472.01|5517.19|5479.19|5510.01|5472.01|10
1606580420000|2020-11-28 16:20:20|5509.65|5471.65|5503.57|5465.57|5509.65|5471.65|5503.57|5465.57|10
1606580430000|2020-11-28 16:20:30|5500.84|5462.84|5495.73|5457.73|5500.84|5462.84|5495.73|5457.73|10
1606580440000|2020-11-28 16:20:40|5496.47|5458.47|5493.89|5455.89|5497.03|5459.03|5493.89|5455.89|10
1606580450000|2020-11-28 16:20:50|5493.47|5455.47|5489.69|5451.69|5493.47|5455.47|5488.59|5450.59|10
1606580460000|2020-11-28 16:21:00|5488.96|5450.96|5491.5|5453.5|5491.5|5453.5|5488.1|5450.1|10
1606580470000|2020-11-28 16:21:10|5490.44|5452.44|5486.31|5448.31|5490.44|5452.44|5486.31|5448.31|10
1606580480000|2020-11-28 16:21:20|5485.5|5447.5|5484.18|5446.18|5485.5|5447.5|5484.08|5446.08|10
1606580490000|2020-11-28 16:21:30|5484.1|5446.1|5485.79|5447.79|5485.79|5447.79|5484.09|5446.09|10
1606580500000|2020-11-28 16:21:40|5486.75|5448.75|5486.94|5448.94|5487.27|5449.27|5486.75|5448.75|10
1606580510000|2020-11-28 16:21:50|5487.02|5449.02|5486.39|5448.39|5487.8|5449.8|5485.61|5447.61|10
1606580520000|2020-11-28 16:22:00|5486.23|5448.23|5486.65|5448.65|5487.13|5449.13|5485.92|5447.92|10
1606580530000|2020-11-28 16:22:10|5487.69|5449.69|5489.72|5451.72|5489.72|5451.72|5487.69|5449.69|10
1606580540000|2020-11-28 16:22:20|5490.73|5452.73|5492|5454|5492|5454|5490.31|5452.31|9
1606580550000|2020-11-28 16:22:30|5493.13|5455.13|5497.05|5459.05|5497.05|5459.05|5493.13|5455.13|10
1606580560000|2020-11-28 16:22:40|5497.79|5459.79|5499.17|5461.17|5499.41|5461.41|5497.79|5459.79|10
1606580570000|2020-11-28 16:22:50|5499.81|5461.81|5501.61|5463.61|5501.93|5463.93|5499.81|5461.81|10
1606580580000|2020-11-28 16:23:00|5501.6|5463.6|5500.87|5462.87|5501.6|5463.6|5500.87|5462.87|10
1606580590000|2020-11-28 16:23:10|5500.92|5462.92|5500.09|5462.09|5500.92|5462.92|5500.09|5462.09|10
1606580600000|2020-11-28 16:23:20|5500.04|5462.04|5500.18|5462.18|5500.18|5462.18|5498.07|5460.07|10
1606580610000|2020-11-28 16:23:30|5500.98|5462.98|5501.4|5463.4|5501.62|5463.62|5500.98|5462.98|10
1606580620000|2020-11-28 16:23:40|5501.65|5463.65|5500.07|5462.07|5501.65|5463.65|5500.07|5462.07|10
1606580630000|2020-11-28 16:23:50|5500.37|5462.37|5500.94|5462.94|5501.07|5463.07|5499.79|5461.79|10
1606580640000|2020-11-28 16:24:00|5501.35|5463.35|5504.42|5466.42|5504.42|5466.42|5501.2|5463.2|10
1606580650000|2020-11-28 16:24:10|5504.57|5466.57|5509.31|5471.31|5509.31|5471.31|5504.57|5466.57|10
1606580660000|2020-11-28 16:24:20|5509.84|5471.84|5511.22|5473.22|5511.22|5473.22|5509.84|5471.84|10
1606580670000|2020-11-28 16:24:30|5511.3|5473.3|5510.48|5472.48|5511.5|5473.5|5510.32|5472.32|10
1606580680000|2020-11-28 16:24:40|5509.81|5471.81|5509.07|5471.07|5509.81|5471.81|5509.07|5471.07|10
1606580690000|2020-11-28 16:24:50|5509.2|5471.2|5509.5|5471.5|5510.07|5472.07|5508.96|5470.96|10
1606580700000|2020-11-28 16:25:00|5509.57|5471.57|5508.3|5470.3|5509.57|5471.57|5508.3|5470.3|9
1606580710000|2020-11-28 16:25:10|5508.02|5470.02|5505.16|5467.16|5508.02|5470.02|5504.69|5466.69|10
1606580720000|2020-11-28 16:25:20|5504.93|5466.93|5501.89|5463.89|5504.93|5466.93|5501.89|5463.89|10
1606580730000|2020-11-28 16:25:30|5500.43|5462.43|5495.19|5457.19|5500.43|5462.43|5495.19|5457.19|10
1606580740000|2020-11-28 16:25:40|5495.76|5457.76|5494.31|5456.31|5495.76|5457.76|5494.31|5456.31|10
1606580750000|2020-11-28 16:25:50|5494.61|5456.61|5497.74|5459.74|5497.74|5459.74|5494.61|5456.61|10
1606580760000|2020-11-28 16:26:00|5497.6|5459.6|5497.72|5459.72|5498.22|5460.22|5497.41|5459.41|10
1606580770000|2020-11-28 16:26:10|5497.58|5459.58|5497.16|5459.16|5497.84|5459.84|5496.88|5458.88|10
1606580780000|2020-11-28 16:26:20|5496.99|5458.99|5494.69|5456.69|5496.99|5458.99|5494.68|5456.68|10
1606580790000|2020-11-28 16:26:30|5494.51|5456.51|5495.66|5457.66|5495.72|5457.72|5493.93|5455.93|10
1606580800000|2020-11-28 16:26:40|5495.69|5457.69|5496.02|5458.02|5496.12|5458.12|5495.42|5457.42|10
1606580810000|2020-11-28 16:26:50|5496.21|5458.21|5499.1|5461.1|5499.1|5461.1|5496.03|5458.03|10
1606580820000|2020-11-28 16:27:00|5499.39|5461.39|5503.2|5465.2|5503.2|5465.2|5499.39|5461.39|10
1606580830000|2020-11-28 16:27:10|5502.75|5464.75|5504.59|5466.59|5504.59|5466.59|5502.68|5464.68|10
1606580840000|2020-11-28 16:27:20|5504.93|5466.93|5507.48|5469.48|5507.48|5469.48|5504.93|5466.93|10
1606580850000|2020-11-28 16:27:30|5507.47|5469.47|5510.1|5472.1|5510.1|5472.1|5507.47|5469.47|10
1606580860000|2020-11-28 16:27:40|5510.56|5472.56|5513.5|5475.5|5513.64|5475.64|5510.56|5472.56|10
1606580870000|2020-11-28 16:27:50|5513.97|5475.97|5516.11|5478.11|5516.11|5478.11|5513.97|5475.97|10
1606580880000|2020-11-28 16:28:00|5515.88|5477.88|5517.08|5479.08|5517.41|5479.41|5515.88|5477.88|10
1606580890000|2020-11-28 16:28:10|5516.82|5478.82|5521.06|5483.06|5521.13|5483.13|5516.3|5478.3|10
1606580900000|2020-11-28 16:28:20|5521|5483|5520.16|5482.16|5522.27|5484.27|5520.16|5482.16|10
1606580910000|2020-11-28 16:28:30|5519.89|5481.89|5518.05|5480.05|5519.89|5481.89|5517.45|5479.45|10
1606580920000|2020-11-28 16:28:40|5518.44|5480.44|5516.66|5478.66|5518.44|5480.44|5516.57|5478.57|10
1606580930000|2020-11-28 16:28:50|5516.32|5478.32|5515.86|5477.86|5516.47|5478.47|5515.82|5477.82|10
1606580940000|2020-11-28 16:29:00|5515.32|5477.32|5516.29|5478.29|5516.29|5478.29|5515.25|5477.25|10
1606580950000|2020-11-28 16:29:10|5516.69|5478.69|5518.59|5480.59|5519.02|5481.02|5516.69|5478.69|10
1606580960000|2020-11-28 16:29:20|5518.74|5480.74|5519.1|5481.1|5519.15|5481.15|5518.3|5480.3|10
1606580970000|2020-11-28 16:29:30|5518.98|5480.98|5518.19|5480.19|5519.36|5481.36|5518.07|5480.07|10
1606580980000|2020-11-28 16:29:40|5518.35|5480.35|5514.32|5476.32|5518.35|5480.35|5514.32|5476.32|10
1606580990000|2020-11-28 16:29:50|5513.27|5475.27|5513.31|5475.31|5513.31|5475.31|5512.41|5474.41|10
1606581000000|2020-11-28 16:30:00|5513.57|5475.57|5514.23|5476.23|5514.37|5476.37|5513.18|5475.18|10
1606581010000|2020-11-28 16:30:10|5514.29|5476.29|5515.68|5477.68|5515.68|5477.68|5514.29|5476.29|10
1606581020000|2020-11-28 16:30:20|5516.87|5478.87|5521.97|5483.97|5521.97|5483.97|5516.87|5478.87|10
1606581030000|2020-11-28 16:30:30|5523.04|5485.04|5526.6|5488.6|5526.6|5488.6|5523.04|5485.04|10
1606581040000|2020-11-28 16:30:40|5526.29|5488.29|5526.04|5488.04|5526.81|5488.81|5526.04|5488.04|10
1606581050000|2020-11-28 16:30:50|5525.97|5487.97|5529.04|5491.04|5529.04|5491.04|5525.95|5487.95|10
1606581060000|2020-11-28 16:31:00|5529.22|5491.22|5531.96|5493.96|5531.96|5493.96|5529.22|5491.22|10
1606581070000|2020-11-28 16:31:10|5531.36|5493.36|5530.82|5492.82|5531.42|5493.42|5530.48|5492.48|10
1606581080000|2020-11-28 16:31:20|5530.68|5492.68|5533.09|5495.09|5533.16|5495.16|5530.68|5492.68|10
1606581090000|2020-11-28 16:31:30|5533.26|5495.26|5533.13|5495.13|5533.5|5495.5|5533.01|5495.01|10
1606581100000|2020-11-28 16:31:40|5534.14|5496.14|5534.29|5496.29|5534.29|5496.29|5533.85|5495.85|9
1606581110000|2020-11-28 16:31:50|5534.59|5496.59|5535.33|5497.33|5535.33|5497.33|5534.07|5496.07|10
1606581120000|2020-11-28 16:32:00|5535.24|5497.24|5536.35|5498.35|5536.35|5498.35|5535.24|5497.24|10
1606581130000|2020-11-28 16:32:10|5536.27|5498.27|5536.25|5498.25|5536.36|5498.36|5536.09|5498.09|10
1606581140000|2020-11-28 16:32:20|5536.53|5498.53|5537.51|5499.51|5537.77|5499.77|5536.46|5498.46|10
1606581150000|2020-11-28 16:32:30|5537.46|5499.46|5537.49|5499.49|5539.21|5501.21|5537.46|5499.46|10
1606581160000|2020-11-28 16:32:40|5537.82|5499.82|5533.27|5495.27|5537.82|5499.82|5533.27|5495.27|10
1606581170000|2020-11-28 16:32:50|5532.93|5494.93|5534.46|5496.46|5534.72|5496.72|5532.2|5494.2|10
1606581180000|2020-11-28 16:33:00|5534.47|5496.47|5533.22|5495.22|5534.63|5496.63|5532.73|5494.73|10
1606581190000|2020-11-28 16:33:10|5533.26|5495.26|5531.98|5493.98|5533.6|5495.6|5531.98|5493.98|10
1606581200000|2020-11-28 16:33:20|5531.39|5493.39|5528.65|5490.65|5531.39|5493.39|5528.65|5490.65|10
1606581210000|2020-11-28 16:33:30|5528.67|5490.67|5529.24|5491.24|5529.24|5491.24|5528.51|5490.51|10
1606581220000|2020-11-28 16:33:40|5529.94|5491.94|5532.42|5494.42|5532.53|5494.53|5529.94|5491.94|10
1606581230000|2020-11-28 16:33:50|5532.54|5494.54|5531.91|5493.91|5532.54|5494.54|5531.29|5493.29|10
1606581240000|2020-11-28 16:34:00|5532.19|5494.19|5532.15|5494.15|5532.19|5494.19|5531.77|5493.77|10
1606581250000|2020-11-28 16:34:10|5532.02|5494.02|5534.01|5496.01|5534.01|5496.01|5532.02|5494.02|10
1606581260000|2020-11-28 16:34:20|5534.36|5496.36|5536.31|5498.31|5536.31|5498.31|5534.3|5496.3|10
1606581270000|2020-11-28 16:34:30|5536.28|5498.28|5537.33|5499.33|5537.33|5499.33|5536.17|5498.17|10
1606581280000|2020-11-28 16:34:40|5537.82|5499.82|5536.99|5498.99|5537.82|5499.82|5536.74|5498.74|10
1606581290000|2020-11-28 16:34:50|5537.02|5499.02|5538.62|5500.62|5538.62|5500.62|5537.02|5499.02|10
1606581300000|2020-11-28 16:35:00|5538.59|5500.59|5537.57|5499.57|5538.59|5500.59|5537.57|5499.57|10
1606581310000|2020-11-28 16:35:10|5537.63|5499.63|5539.87|5501.87|5539.94|5501.94|5537.63|5499.63|10
1606581320000|2020-11-28 16:35:20|5539.83|5501.83|5542.11|5504.11|5542.11|5504.11|5539.83|5501.83|10
1606581330000|2020-11-28 16:35:30|5541.9|5503.9|5539.33|5501.33|5542.44|5504.44|5539.33|5501.33|10
1606581340000|2020-11-28 16:35:40|5539.31|5501.31|5539.31|5501.31|5539.63|5501.63|5538.9|5500.9|10
1606581350000|2020-11-28 16:35:50|5539.53|5501.53|5536.61|5498.61|5539.7|5501.7|5536.26|5498.26|10
1606581360000|2020-11-28 16:36:00|5536.65|5498.65|5535.62|5497.62|5536.65|5498.65|5535.62|5497.62|10
1606581370000|2020-11-28 16:36:10|5535.71|5497.71|5536.87|5498.87|5536.87|5498.87|5535.44|5497.44|10
1606581380000|2020-11-28 16:36:20|5536.92|5498.92|5540.71|5502.71|5540.71|5502.71|5536.79|5498.79|10
1606581390000|2020-11-28 16:36:30|5540.52|5502.52|5540.89|5502.89|5540.89|5502.89|5540.17|5502.17|10
1606581400000|2020-11-28 16:36:40|5541.01|5503.01|5540.79|5502.79|5541.41|5503.41|5540.63|5502.63|10
1606581410000|2020-11-28 16:36:50|5540.77|5502.77|5535.26|5497.26|5540.77|5502.77|5535.26|5497.26|10
1606581420000|2020-11-28 16:37:00|5535.11|5497.11|5531.13|5493.13|5535.23|5497.23|5531.13|5493.13|10
1606581430000|2020-11-28 16:37:10|5530.6|5492.6|5526.74|5488.74|5530.6|5492.6|5526.35|5488.35|10
1606581440000|2020-11-28 16:37:20|5526.78|5488.78|5523.27|5485.27|5526.83|5488.83|5523.25|5485.25|10
1606581450000|2020-11-28 16:37:30|5523.58|5485.58|5527.31|5489.31|5527.31|5489.31|5523.58|5485.58|10
1606581460000|2020-11-28 16:37:40|5527.26|5489.26|5528.83|5490.83|5529.23|5491.23|5527.26|5489.26|9
1606581470000|2020-11-28 16:37:50|5528.43|5490.43|5528.35|5490.35|5528.85|5490.85|5527.49|5489.49|10
1606581480000|2020-11-28 16:38:00|5528.55|5490.55|5525.31|5487.31|5529.35|5491.35|5524.65|5486.65|10
1606581490000|2020-11-28 16:38:10|5524.45|5486.45|5519.39|5481.39|5524.45|5486.45|5519.39|5481.39|10
1606581500000|2020-11-28 16:38:20|5518.35|5480.35|5517.43|5479.43|5518.35|5480.35|5517.13|5479.13|10
1606581510000|2020-11-28 16:38:30|5518|5480|5516.83|5478.83|5518|5480|5516.56|5478.56|10
1606581520000|2020-11-28 16:38:40|5517.28|5479.28|5517.64|5479.64|5518.8|5480.8|5517.28|5479.28|10
1606581530000|2020-11-28 16:38:50|5518.34|5480.34|5518.05|5480.05|5518.34|5480.34|5516.38|5478.38|10
1606581540000|2020-11-28 16:39:00|5518.14|5480.14|5517.59|5479.59|5518.25|5480.25|5517.59|5479.59|10
1606581550000|2020-11-28 16:39:10|5518.03|5480.03|5515.74|5477.74|5518.03|5480.03|5515.74|5477.74|10
1606581560000|2020-11-28 16:39:20|5515.29|5477.29|5514.32|5476.32|5516.03|5478.03|5514.32|5476.32|10
1606581570000|2020-11-28 16:39:30|5514.01|5476.01|5515.62|5477.62|5516.42|5478.42|5514.01|5476.01|10
1606581580000|2020-11-28 16:39:40|5515.03|5477.03|5515.11|5477.11|5515.63|5477.63|5514.77|5476.77|10
1606581590000|2020-11-28 16:39:50|5515.09|5477.09|5516.51|5478.51|5517.36|5479.36|5515.09|5477.09|10
1606581600000|2020-11-28 16:40:00|5516.58|5478.58|5517.19|5479.19|5517.19|5479.19|5516.01|5478.01|10
1606581610000|2020-11-28 16:40:10|5517.51|5479.51|5522.94|5484.94|5522.94|5484.94|5517.51|5479.51|10
1606581620000|2020-11-28 16:40:20|5522.95|5484.95|5525.17|5487.17|5525.31|5487.31|5522.95|5484.95|10
1606581630000|2020-11-28 16:40:30|5525.36|5487.36|5527.83|5489.83|5527.83|5489.83|5525.36|5487.36|10
1606581640000|2020-11-28 16:40:40|5527.77|5489.77|5526.22|5488.22|5529.24|5491.24|5526.22|5488.22|10
1606581650000|2020-11-28 16:40:50|5526.19|5488.19|5527.96|5489.96|5528.54|5490.54|5526.19|5488.19|10
1606581660000|2020-11-28 16:41:00|5528.22|5490.22|5532.63|5494.63|5532.63|5494.63|5528.22|5490.22|10
1606581670000|2020-11-28 16:41:10|5532.7|5494.7|5534.47|5496.47|5534.47|5496.47|5532.7|5494.7|10
1606581680000|2020-11-28 16:41:20|5534.43|5496.43|5536.71|5498.71|5536.71|5498.71|5534.43|5496.43|10
1606581690000|2020-11-28 16:41:30|5536.43|5498.43|5536.68|5498.68|5536.77|5498.77|5535.95|5497.95|10
1606581700000|2020-11-28 16:41:40|5537|5499|5538.23|5500.23|5538.33|5500.33|5537|5499|10
1606581710000|2020-11-28 16:41:50|5538.31|5500.31|5539.48|5501.48|5539.5|5501.5|5538.23|5500.23|10
1606581720000|2020-11-28 16:42:00|5539.53|5501.53|5541.04|5503.04|5541.57|5503.57|5539.53|5501.53|10
1606581730000|2020-11-28 16:42:10|5541.37|5503.37|5542.56|5504.56|5542.56|5504.56|5541.37|5503.37|9
1606581740000|2020-11-28 16:42:20|5542.54|5504.54|5540.64|5502.64|5543.2|5505.2|5540.43|5502.43|10
1606581750000|2020-11-28 16:42:30|5540.16|5502.16|5537.13|5499.13|5540.16|5502.16|5537.13|5499.13|10
1606581760000|2020-11-28 16:42:40|5536.19|5498.19|5532.75|5494.75|5536.19|5498.19|5532.75|5494.75|10
1606581770000|2020-11-28 16:42:50|5532.36|5494.36|5530.72|5492.72|5532.52|5494.52|5530.72|5492.72|10
1606581780000|2020-11-28 16:43:00|5530.78|5492.78|5530.7|5492.7|5530.92|5492.92|5530.42|5492.42|10
1606581790000|2020-11-28 16:43:10|5531.99|5493.99|5537.42|5499.42|5537.42|5499.42|5531.99|5493.99|10
1606581800000|2020-11-28 16:43:20|5537.12|5499.12|5536.44|5498.44|5537.12|5499.12|5534.81|5496.81|10
1606581810000|2020-11-28 16:43:30|5536.8|5498.8|5535.78|5497.78|5537.15|5499.15|5535.71|5497.71|10
1606581820000|2020-11-28 16:43:40|5535.88|5497.88|5537.33|5499.33|5537.98|5499.98|5535.88|5497.88|10
1606581830000|2020-11-28 16:43:50|5537.38|5499.38|5535.86|5497.86|5537.42|5499.42|5535.86|5497.86|10
1606581840000|2020-11-28 16:44:00|5535.63|5497.63|5533.82|5495.82|5535.65|5497.65|5533.82|5495.82|10
1606581850000|2020-11-28 16:44:10|5534.23|5496.23|5531.58|5493.58|5534.96|5496.96|5531.58|5493.58|10
1606581860000|2020-11-28 16:44:20|5531.16|5493.16|5532.26|5494.26|5532.33|5494.33|5529.86|5491.86|10
1606581870000|2020-11-28 16:44:30|5532.16|5494.16|5532.41|5494.41|5532.97|5494.97|5532.16|5494.16|10
1606581880000|2020-11-28 16:44:40|5532.56|5494.56|5531.64|5493.64|5532.56|5494.56|5531.52|5493.52|10
1606581890000|2020-11-28 16:44:50|5532.02|5494.02|5532.31|5494.31|5533.19|5495.19|5532.02|5494.02|10
1606581900000|2020-11-28 16:45:00|5532.1|5494.1|5533.48|5495.48|5533.48|5495.48|5532.1|5494.1|9
1606581910000|2020-11-28 16:45:10|5533.67|5495.67|5535.23|5497.23|5535.45|5497.45|5533.67|5495.67|9
1606581920000|2020-11-28 16:45:20|5535.33|5497.33|5536.43|5498.43|5536.43|5498.43|5534.72|5496.72|10
1606581930000|2020-11-28 16:45:30|5536.17|5498.17|5537.99|5499.99|5538.15|5500.15|5536.1|5498.1|10
1606581940000|2020-11-28 16:45:40|5537.9|5499.9|5540.99|5502.99|5540.99|5502.99|5537.9|5499.9|10
1606581950000|2020-11-28 16:45:50|5541.03|5503.03|5540.92|5502.92|5541.35|5503.35|5540.89|5502.89|10
1606581960000|2020-11-28 16:46:00|5540.99|5502.99|5542.85|5504.85|5542.85|5504.85|5540.97|5502.97|10
1606581970000|2020-11-28 16:46:10|5543.42|5505.42|5545.14|5507.14|5545.7|5507.7|5542.88|5504.88|10
1606581980000|2020-11-28 16:46:20|5545.44|5507.44|5544.84|5506.84|5545.52|5507.52|5544.07|5506.07|10
1606581990000|2020-11-28 16:46:30|5544.67|5506.67|5544.42|5506.42|5545.09|5507.09|5544.08|5506.08|10
1606582000000|2020-11-28 16:46:40|5543.9|5505.9|5539.22|5501.22|5543.9|5505.9|5539.22|5501.22|10
1606582010000|2020-11-28 16:46:50|5538.88|5500.88|5536.55|5498.55|5538.88|5500.88|5536.5|5498.5|10
1606582020000|2020-11-28 16:47:00|5536.21|5498.21|5535.99|5497.99|5536.74|5498.74|5535.93|5497.93|10
1606582030000|2020-11-28 16:47:10|5535.13|5497.13|5533.48|5495.48|5535.13|5497.13|5533.48|5495.48|10
1606582040000|2020-11-28 16:47:20|5533.37|5495.37|5530.89|5492.89|5533.44|5495.44|5530.89|5492.89|10
1606582050000|2020-11-28 16:47:30|5530.81|5492.81|5534.18|5496.18|5534.18|5496.18|5530.2|5492.2|10
1606582060000|2020-11-28 16:47:40|5533.93|5495.93|5531.01|5493.01|5533.93|5495.93|5531.01|5493.01|10
1606582070000|2020-11-28 16:47:50|5530.87|5492.87|5532.75|5494.75|5532.75|5494.75|5530.43|5492.43|9
1606582080000|2020-11-28 16:48:00|5532.45|5494.45|5533.64|5495.64|5533.64|5495.64|5532.45|5494.45|10
1606582090000|2020-11-28 16:48:10|5533.74|5495.74|5535.38|5497.38|5535.38|5497.38|5533.74|5495.74|10
1606582100000|2020-11-28 16:48:20|5535.71|5497.71|5538.13|5500.13|5538.13|5500.13|5535.71|5497.71|10
1606582110000|2020-11-28 16:48:30|5538.11|5500.11|5540.44|5502.44|5540.44|5502.44|5538.07|5500.07|10
1606582120000|2020-11-28 16:48:40|5540.19|5502.19|5543.06|5505.06|5543.47|5505.47|5540.19|5502.19|9
1606582130000|2020-11-28 16:48:50|5543.25|5505.25|5543.93|5505.93|5544.17|5506.17|5543.25|5505.25|10
1606582140000|2020-11-28 16:49:00|5543.98|5505.98|5541.96|5503.96|5543.98|5505.98|5541.96|5503.96|10
1606582150000|2020-11-28 16:49:10|5541.93|5503.93|5538.88|5500.88|5541.93|5503.93|5538.88|5500.88|10
1606582160000|2020-11-28 16:49:20|5539.43|5501.43|5537.97|5499.97|5539.43|5501.43|5537.97|5499.97|10
1606582170000|2020-11-28 16:49:30|5537.81|5499.81|5537.2|5499.2|5537.91|5499.91|5537.2|5499.2|10
1606582180000|2020-11-28 16:49:40|5537.22|5499.22|5534.52|5496.52|5537.24|5499.24|5534.52|5496.52|10
1606582190000|2020-11-28 16:49:50|5533.92|5495.92|5533.14|5495.14|5534.25|5496.25|5533.02|5495.02|10
1606582200000|2020-11-28 16:50:00|5533.12|5495.12|5533.42|5495.42|5533.52|5495.52|5532.95|5494.95|10
1606582210000|2020-11-28 16:50:10|5533.49|5495.49|5532.08|5494.08|5533.49|5495.49|5532.08|5494.08|10
1606582220000|2020-11-28 16:50:20|5531.92|5493.92|5528.26|5490.26|5531.92|5493.92|5528.26|5490.26|10
1606582230000|2020-11-28 16:50:30|5527.66|5489.66|5526.17|5488.17|5527.87|5489.87|5526.17|5488.17|10
1606582240000|2020-11-28 16:50:40|5525.6|5487.6|5523.85|5485.85|5525.6|5487.6|5523.53|5485.53|10
1606582250000|2020-11-28 16:50:50|5523.3|5485.3|5523.64|5485.64|5524.18|5486.18|5523.3|5485.3|10
1606582260000|2020-11-28 16:51:00|5522.98|5484.98|5521.7|5483.7|5523.17|5485.17|5521.69|5483.69|10
1606582270000|2020-11-28 16:51:10|5521.36|5483.36|5519.23|5481.23|5521.46|5483.46|5519.23|5481.23|9
1606582280000|2020-11-28 16:51:20|5518.98|5480.98|5514.78|5476.78|5518.98|5480.98|5514.78|5476.78|10
1606582290000|2020-11-28 16:51:30|5514.85|5476.85|5515.71|5477.71|5515.8|5477.8|5514.34|5476.34|10
1606582300000|2020-11-28 16:51:40|5515.8|5477.8|5516.03|5478.03|5516.87|5478.87|5515.8|5477.8|9
1606582310000|2020-11-28 16:51:50|5515.7|5477.7|5513.96|5475.96|5515.7|5477.7|5513.66|5475.66|9
1606582320000|2020-11-28 16:52:00|5514.07|5476.07|5514.91|5476.91|5514.99|5476.99|5513.72|5475.72|9
1606582330000|2020-11-28 16:52:10|5515.05|5477.05|5515.27|5477.27|5515.55|5477.55|5514.8|5476.8|10
1606582340000|2020-11-28 16:52:20|5515.31|5477.31|5514.46|5476.46|5515.33|5477.33|5514.46|5476.46|10
1606582350000|2020-11-28 16:52:30|5514.47|5476.47|5513.91|5475.91|5514.47|5476.47|5513.83|5475.83|9
1606582360000|2020-11-28 16:52:40|5513.96|5475.96|5514.4|5476.4|5514.4|5476.4|5513.27|5475.27|10
1606582370000|2020-11-28 16:52:50|5514.14|5476.14|5513.28|5475.28|5514.49|5476.49|5513.28|5475.28|10
1606582380000|2020-11-28 16:53:00|5513.11|5475.11|5509.93|5471.93|5513.14|5475.14|5509.93|5471.93|10
1606582390000|2020-11-28 16:53:10|5509.65|5471.65|5507.65|5469.65|5509.65|5471.65|5507.65|5469.65|10
1606582400000|2020-11-28 16:53:20|5507.28|5469.28|5506.24|5468.24|5507.28|5469.28|5506.24|5468.24|10
1606582410000|2020-11-28 16:53:30|5506.32|5468.32|5504.63|5466.63|5506.42|5468.42|5504.63|5466.63|10
1606582420000|2020-11-28 16:53:40|5504.87|5466.87|5501.76|5463.76|5504.87|5466.87|5501.76|5463.76|10
1606582430000|2020-11-28 16:53:50|5501.93|5463.93|5499.41|5461.41|5501.93|5463.93|5499.41|5461.41|10
1606582440000|2020-11-28 16:54:00|5499.36|5461.36|5501.58|5463.58|5501.58|5463.58|5498.69|5460.69|10
1606582450000|2020-11-28 16:54:10|5502.48|5464.48|5502.49|5464.49|5503.04|5465.04|5502.3|5464.3|10
1606582460000|2020-11-28 16:54:20|5502.47|5464.47|5502.51|5464.51|5503.27|5465.27|5502.47|5464.47|10
1606582470000|2020-11-28 16:54:30|5503.1|5465.1|5502.29|5464.29|5503.12|5465.12|5502.2|5464.2|10
1606582480000|2020-11-28 16:54:40|5502.91|5464.91|5503.69|5465.69|5504.31|5466.31|5502.91|5464.91|10
1606582490000|2020-11-28 16:54:50|5504.69|5466.69|5505.99|5467.99|5505.99|5467.99|5504.69|5466.69|10
1606582500000|2020-11-28 16:55:00|5506.19|5468.19|5508.71|5470.71|5508.71|5470.71|5506.19|5468.19|10
1606582510000|2020-11-28 16:55:10|5508.83|5470.83|5510.02|5472.02|5510.1|5472.1|5508.82|5470.82|10
1606582520000|2020-11-28 16:55:20|5509.33|5471.33|5511.77|5473.77|5512.21|5474.21|5509.33|5471.33|10
1606582530000|2020-11-28 16:55:30|5512.15|5474.15|5514.15|5476.15|5514.15|5476.15|5512.15|5474.15|9
1606582540000|2020-11-28 16:55:40|5514.51|5476.51|5514.46|5476.46|5514.51|5476.51|5513.8|5475.8|10
1606582550000|2020-11-28 16:55:50|5514.41|5476.41|5514.35|5476.35|5514.6|5476.6|5513.86|5475.86|10
1606582560000|2020-11-28 16:56:00|5514.38|5476.38|5513.61|5475.61|5514.71|5476.71|5513.61|5475.61|10
1606582570000|2020-11-28 16:56:10|5513.47|5475.47|5514.83|5476.83|5514.83|5476.83|5513.47|5475.47|10
1606582580000|2020-11-28 16:56:20|5514.99|5476.99|5513.29|5475.29|5515.01|5477.01|5513.28|5475.28|10
1606582590000|2020-11-28 16:56:30|5512.53|5474.53|5513.05|5475.05|5513.05|5475.05|5512.28|5474.28|9
1606582600000|2020-11-28 16:56:40|5513.49|5475.49|5511.69|5473.69|5513.49|5475.49|5511.69|5473.69|9
1606582610000|2020-11-28 16:56:50|5511.75|5473.75|5511.63|5473.63|5511.75|5473.75|5511.29|5473.29|10
1606582620000|2020-11-28 16:57:00|5511.61|5473.61|5509.53|5471.53|5511.61|5473.61|5509.53|5471.53|10
1606582630000|2020-11-28 16:57:10|5508.94|5470.94|5508.15|5470.15|5509.14|5471.14|5508.15|5470.15|10
1606582640000|2020-11-28 16:57:20|5508.45|5470.45|5503.98|5465.98|5508.45|5470.45|5503.98|5465.98|10
1606582650000|2020-11-28 16:57:30|5503.35|5465.35|5496.59|5458.59|5503.35|5465.35|5496.59|5458.59|10
1606582660000|2020-11-28 16:57:40|5496.48|5458.48|5494.86|5456.86|5497.11|5459.11|5494.86|5456.86|9
1606582670000|2020-11-28 16:57:50|5493.68|5455.68|5488.24|5450.24|5493.68|5455.68|5488.24|5450.24|10
1606582680000|2020-11-28 16:58:00|5486.47|5448.47|5480.74|5442.74|5486.47|5448.47|5480.74|5442.74|10
1606582690000|2020-11-28 16:58:10|5480.52|5442.52|5478.4|5440.4|5480.52|5442.52|5476.97|5438.97|10
1606582700000|2020-11-28 16:58:20|5477.46|5439.46|5474.34|5436.34|5477.46|5439.46|5474.3|5436.3|10
1606582710000|2020-11-28 16:58:30|5474.25|5436.25|5470.6|5432.6|5474.49|5436.49|5470.6|5432.6|10
1606582720000|2020-11-28 16:58:40|5469.27|5431.27|5464.65|5426.65|5469.27|5431.27|5463.66|5425.66|10
1606582730000|2020-11-28 16:58:50|5464.64|5426.64|5463.95|5425.95|5464.64|5426.64|5463.83|5425.83|10
1606582740000|2020-11-28 16:59:00|5463.69|5425.69|5469.48|5431.48|5469.48|5431.48|5463.47|5425.47|10
1606582750000|2020-11-28 16:59:10|5469.82|5431.82|5470.81|5432.81|5470.81|5432.81|5469.45|5431.45|10
1606582760000|2020-11-28 16:59:20|5470.42|5432.42|5468.99|5430.99|5470.42|5432.42|5468.13|5430.13|9
1606582770000|2020-11-28 16:59:30|5468.66|5430.66|5467.79|5429.79|5468.66|5430.66|5466.62|5428.62|10
1606582780000|2020-11-28 16:59:40|5468.33|5430.33|5471.75|5433.75|5471.75|5433.75|5467.91|5429.91|10
1606582790000|2020-11-28 16:59:50|5471.69|5433.69|5468.58|5430.58|5471.72|5433.72|5468.36|5430.36|10
1606582800000|2020-11-28 17:00:00|5468.4|5430.4|5469.36|5431.36|5469.41|5431.41|5468.34|5430.34|9
1606582810000|2020-11-28 17:00:10|5469.3|5431.3|5478.98|5440.98|5478.98|5440.98|5469.3|5431.3|10
1606582820000|2020-11-28 17:00:20|5479.93|5441.93|5482.1|5444.1|5482.15|5444.15|5479.93|5441.93|10
1606582830000|2020-11-28 17:00:30|5482.74|5444.74|5487.47|5449.47|5487.47|5449.47|5482.74|5444.74|10
1606582840000|2020-11-28 17:00:40|5487.68|5449.68|5491.04|5453.04|5491.04|5453.04|5487.61|5449.61|10
1606582850000|2020-11-28 17:00:50|5491.42|5453.42|5494.65|5456.65|5494.82|5456.82|5491.42|5453.42|10
1606582860000|2020-11-28 17:01:00|5494.89|5456.89|5492.91|5454.91|5495.88|5457.88|5492.91|5454.91|10
1606582870000|2020-11-28 17:01:10|5492.44|5454.44|5488.27|5450.27|5492.44|5454.44|5488.01|5450.01|10
1606582880000|2020-11-28 17:01:20|5488.77|5450.77|5487.28|5449.28|5488.77|5450.77|5487.02|5449.02|10
1606582890000|2020-11-28 17:01:30|5487.49|5449.49|5484.69|5446.69|5487.49|5449.49|5484.69|5446.69|10
1606582900000|2020-11-28 17:01:40|5484.78|5446.78|5480.67|5442.67|5484.78|5446.78|5480.67|5442.67|10
1606582910000|2020-11-28 17:01:50|5480.98|5442.98|5477.49|5439.49|5481.03|5443.03|5477.49|5439.49|10
1606582920000|2020-11-28 17:02:00|5475.63|5437.63|5476.72|5438.72|5476.88|5438.88|5475.58|5437.58|10
1606582930000|2020-11-28 17:02:10|5476.35|5438.35|5475.27|5437.27|5476.71|5438.71|5474.92|5436.92|10
1606582940000|2020-11-28 17:02:20|5474.8|5436.8|5471.57|5433.57|5474.97|5436.97|5471.57|5433.57|9
1606582950000|2020-11-28 17:02:30|5470.72|5432.72|5466.86|5428.86|5470.72|5432.72|5466.86|5428.86|10
1606582960000|2020-11-28 17:02:40|5467.27|5429.27|5464.87|5426.87|5468.37|5430.37|5464.87|5426.87|10
1606582970000|2020-11-28 17:02:50|5463.82|5425.82|5458.89|5420.89|5463.82|5425.82|5458.89|5420.89|10
1606582980000|2020-11-28 17:03:00|5459.83|5421.83|5460.2|5422.2|5460.42|5422.42|5459.41|5421.41|10
1606582990000|2020-11-28 17:03:10|5461.48|5423.48|5462.98|5424.98|5464.59|5426.59|5461.48|5423.48|10
1606583000000|2020-11-28 17:03:20|5461.61|5423.61|5458.45|5420.45|5461.61|5423.61|5458.45|5420.45|10
1606583010000|2020-11-28 17:03:30|5458.09|5420.09|5453.79|5415.79|5458.4|5420.4|5453.79|5415.79|10
1606583020000|2020-11-28 17:03:40|5453.42|5415.42|5453.87|5415.87|5454.54|5416.54|5452.82|5414.82|9
1606583030000|2020-11-28 17:03:50|5453.6|5415.6|5453.6|5415.6|5455.04|5417.04|5453.6|5415.6|9
1606583040000|2020-11-28 17:04:00|5452.93|5414.93|5457.19|5419.19|5457.19|5419.19|5452.93|5414.93|10
1606583050000|2020-11-28 17:04:10|5456.57|5418.57|5455.78|5417.78|5456.57|5418.57|5455.02|5417.02|10
1606583060000|2020-11-28 17:04:20|5455.77|5417.77|5455.58|5417.58|5456.11|5418.11|5455.07|5417.07|10
1606583070000|2020-11-28 17:04:30|5455.06|5417.06|5450.95|5412.95|5455.06|5417.06|5450.95|5412.95|9
1606583080000|2020-11-28 17:04:40|5450.86|5412.86|5448.96|5410.96|5450.86|5412.86|5448.96|5410.96|9
1606583090000|2020-11-28 17:04:50|5449.11|5411.11|5449.14|5411.14|5449.66|5411.66|5448.86|5410.86|10
1606583100000|2020-11-28 17:05:00|5450.23|5412.23|5451.97|5413.97|5451.97|5413.97|5450.23|5412.23|10
1606583110000|2020-11-28 17:05:10|5452.07|5414.07|5452.6|5414.6|5452.75|5414.75|5452.07|5414.07|10
1606583120000|2020-11-28 17:05:20|5452.67|5414.67|5451.51|5413.51|5452.73|5414.73|5451.5|5413.5|10
1606583130000|2020-11-28 17:05:30|5451.52|5413.52|5450.2|5412.2|5451.71|5413.71|5450.2|5412.2|10
1606583140000|2020-11-28 17:05:40|5453.41|5415.41|5452.09|5414.09|5453.86|5415.86|5452.09|5414.09|9
1606583150000|2020-11-28 17:05:50|5453.53|5415.53|5452.44|5414.44|5453.64|5415.64|5452.44|5414.44|9
1606583160000|2020-11-28 17:06:00|5452.26|5414.26|5450.94|5412.94|5452.26|5414.26|5450.94|5412.94|10
1606583170000|2020-11-28 17:06:10|5450.26|5412.26|5444.42|5406.42|5450.26|5412.26|5444.42|5406.42|10
1606583180000|2020-11-28 17:06:20|5444.28|5406.28|5441.13|5403.13|5444.57|5406.57|5441.13|5403.13|10
1606583190000|2020-11-28 17:06:30|5440.52|5402.52|5438.52|5400.52|5440.52|5402.52|5438.31|5400.31|10
1606583200000|2020-11-28 17:06:40|5438.34|5400.34|5436.8|5398.8|5438.95|5400.95|5436.8|5398.8|10
1606583210000|2020-11-28 17:06:50|5436.27|5398.27|5437.43|5399.43|5437.43|5399.43|5435.99|5397.99|10
1606583220000|2020-11-28 17:07:00|5437.73|5399.73|5435.57|5397.57|5437.73|5399.73|5435.57|5397.57|9
1606583230000|2020-11-28 17:07:10|5434.99|5396.99|5430.56|5392.56|5434.99|5396.99|5430.56|5392.56|10
1606583240000|2020-11-28 17:07:20|5429.31|5391.31|5431.1|5393.1|5431.1|5393.1|5428.56|5390.56|10
1606583250000|2020-11-28 17:07:30|5432.9|5394.9|5428.63|5390.63|5432.9|5394.9|5428.63|5390.63|10
1606583260000|2020-11-28 17:07:40|5428.52|5390.52|5427.26|5389.26|5428.53|5390.53|5427.26|5389.26|10
1606583270000|2020-11-28 17:07:50|5426.98|5388.98|5429.38|5391.38|5429.43|5391.43|5426.91|5388.91|10
1606583280000|2020-11-28 17:08:00|5430.35|5392.35|5430.04|5392.04|5431.47|5393.47|5428.97|5390.97|10
1606583290000|2020-11-28 17:08:10|5429.15|5391.15|5424.99|5386.99|5429.15|5391.15|5424.84|5386.84|10
1606583300000|2020-11-28 17:08:20|5424.65|5386.65|5426.4|5388.4|5427.02|5389.02|5424.38|5386.38|10
1606583310000|2020-11-28 17:08:30|5425.62|5387.62|5427.03|5389.03|5427.48|5389.48|5425.14|5387.14|10
1606583320000|2020-11-28 17:08:40|5426.92|5388.92|5422.13|5384.13|5426.92|5388.92|5422.13|5384.13|10
1606583330000|2020-11-28 17:08:50|5421.87|5383.87|5418.79|5380.79|5421.87|5383.87|5418.79|5380.79|10
1606583340000|2020-11-28 17:09:00|5418.37|5380.37|5416.69|5378.69|5418.37|5380.37|5416.69|5378.69|10
1606583350000|2020-11-28 17:09:10|5416.73|5378.73|5412.2|5374.2|5416.73|5378.73|5412.2|5374.2|10
1606583360000|2020-11-28 17:09:20|5412.21|5374.21|5416.58|5378.58|5416.58|5378.58|5411.87|5373.87|10
1606583370000|2020-11-28 17:09:30|5416|5378|5418.24|5380.24|5418.26|5380.26|5416|5378|10
1606583380000|2020-11-28 17:09:40|5418.18|5380.18|5418.49|5380.49|5418.51|5380.51|5418.06|5380.06|10
1606583390000|2020-11-28 17:09:50|5418.53|5380.53|5420.43|5382.43|5420.43|5382.43|5418.53|5380.53|10
1606583400000|2020-11-28 17:10:00|5420.46|5382.46|5426.44|5388.44|5426.44|5388.44|5420.46|5382.46|10
1606583410000|2020-11-28 17:10:10|5427.02|5389.02|5421.68|5383.68|5427.1|5389.1|5421.68|5383.68|10
1606583420000|2020-11-28 17:10:20|5421.56|5383.56|5422.35|5384.35|5422.35|5384.35|5420.26|5382.26|10
1606583430000|2020-11-28 17:10:30|5423.26|5385.26|5428|5390|5428|5390|5422.72|5384.72|10
1606583440000|2020-11-28 17:10:40|5427.9|5389.9|5430.26|5392.26|5430.26|5392.26|5427.9|5389.9|10
1606583450000|2020-11-28 17:10:50|5430.28|5392.28|5427.57|5389.57|5430.63|5392.63|5427.57|5389.57|10
1606583460000|2020-11-28 17:11:00|5426.97|5388.97|5427.18|5389.18|5427.46|5389.46|5426.02|5388.02|10
1606583470000|2020-11-28 17:11:10|5427.2|5389.2|5430.18|5392.18|5430.18|5392.18|5426.99|5388.99|10
1606583480000|2020-11-28 17:11:20|5430.22|5392.22|5432.16|5394.16|5432.16|5394.16|5430.22|5392.22|10
1606583490000|2020-11-28 17:11:30|5432.44|5394.44|5433.55|5395.55|5433.55|5395.55|5432.35|5394.35|10
1606583500000|2020-11-28 17:11:40|5433.67|5395.67|5434.17|5396.17|5434.17|5396.17|5433.67|5395.67|10
1606583510000|2020-11-28 17:11:50|5434.34|5396.34|5434.73|5396.73|5435.22|5397.22|5434.16|5396.16|9
1606583520000|2020-11-28 17:12:00|5434.31|5396.31|5432.82|5394.82|5434.31|5396.31|5431.99|5393.99|10
1606583530000|2020-11-28 17:12:10|5432.7|5394.7|5433.92|5395.92|5433.92|5395.92|5432.52|5394.52|10
1606583540000|2020-11-28 17:12:20|5433.77|5395.77|5434.51|5396.51|5434.84|5396.84|5433.37|5395.37|10
1606583550000|2020-11-28 17:12:30|5434.61|5396.61|5436.08|5398.08|5436.08|5398.08|5434.61|5396.61|9
1606583560000|2020-11-28 17:12:40|5435.89|5397.89|5434.19|5396.19|5437.15|5399.15|5434.19|5396.19|10
1606583570000|2020-11-28 17:12:50|5434.07|5396.07|5434.6|5396.6|5434.6|5396.6|5433.39|5395.39|10
1606583580000|2020-11-28 17:13:00|5434.36|5396.36|5433.63|5395.63|5434.4|5396.4|5433.63|5395.63|10
1606583590000|2020-11-28 17:13:10|5432.65|5394.65|5429.41|5391.41|5432.65|5394.65|5429.41|5391.41|10
1606583600000|2020-11-28 17:13:20|5429.01|5391.01|5427.82|5389.82|5429.33|5391.33|5427.82|5389.82|10
1606583610000|2020-11-28 17:13:30|5427.92|5389.92|5425.05|5387.05|5427.92|5389.92|5424.84|5386.84|10
1606583620000|2020-11-28 17:13:40|5425.34|5387.34|5428.78|5390.78|5428.78|5390.78|5425.34|5387.34|10
1606583630000|2020-11-28 17:13:50|5429.11|5391.11|5429.98|5391.98|5429.98|5391.98|5428.72|5390.72|10
1606583640000|2020-11-28 17:14:00|5429.97|5391.97|5429.41|5391.41|5430.86|5392.86|5429.28|5391.28|10
1606583650000|2020-11-28 17:14:10|5429.38|5391.38|5430.86|5392.86|5430.9|5392.9|5429.38|5391.38|10
1606583660000|2020-11-28 17:14:20|5430.81|5392.81|5432.11|5394.11|5432.11|5394.11|5430.81|5392.81|7
1606583670000|2020-11-28 17:14:30|5432.27|5394.27|5431.16|5393.16|5432.35|5394.35|5431.16|5393.16|10
1606583680000|2020-11-28 17:14:40|5430.84|5392.84|5431.73|5393.73|5431.74|5393.74|5430.84|5392.84|10
1606583690000|2020-11-28 17:14:50|5431.8|5393.8|5432.5|5394.5|5432.59|5394.59|5431.8|5393.8|10
1606583700000|2020-11-28 17:15:00|5432.51|5394.51|5435.01|5397.01|5435.01|5397.01|5432.28|5394.28|10
1606583710000|2020-11-28 17:15:10|5435.53|5397.53|5436.91|5398.91|5436.91|5398.91|5435.53|5397.53|10
1606583720000|2020-11-28 17:15:20|5437.58|5399.58|5438.89|5400.89|5438.89|5400.89|5437.31|5399.31|10
1606583730000|2020-11-28 17:15:30|5439.22|5401.22|5439.6|5401.6|5439.74|5401.74|5438.75|5400.75|9
1606583740000|2020-11-28 17:15:40|5439.55|5401.55|5438.02|5400.02|5439.72|5401.72|5437.63|5399.63|10
1606583750000|2020-11-28 17:15:50|5437.71|5399.71|5439.13|5401.13|5439.19|5401.19|5437.71|5399.71|10
1606583760000|2020-11-28 17:16:00|5439.27|5401.27|5441.28|5403.28|5441.28|5403.28|5439.27|5401.27|10
1606583770000|2020-11-28 17:16:10|5441.52|5403.52|5444.5|5406.5|5444.68|5406.68|5441.52|5403.52|10
1606583780000|2020-11-28 17:16:20|5444.57|5406.57|5447.36|5409.36|5447.36|5409.36|5444.47|5406.47|10
1606583790000|2020-11-28 17:16:30|5447.88|5409.88|5451.12|5413.12|5451.55|5413.55|5447.88|5409.88|9
1606583800000|2020-11-28 17:16:40|5450.79|5412.79|5450.39|5412.39|5451.14|5413.14|5449.86|5411.86|10
1606583810000|2020-11-28 17:16:50|5451.08|5413.08|5450.47|5412.47|5451.13|5413.13|5449.15|5411.15|10
1606583820000|2020-11-28 17:17:00|5450.75|5412.75|5450.64|5412.64|5451.12|5413.12|5450.22|5412.22|10
1606583830000|2020-11-28 17:17:10|5451.05|5413.05|5450.54|5412.54|5451.05|5413.05|5450.26|5412.26|10
1606583840000|2020-11-28 17:17:20|5450.36|5412.36|5449.32|5411.32|5450.36|5412.36|5449.3|5411.3|10
1606583850000|2020-11-28 17:17:30|5449.83|5411.83|5451.19|5413.19|5451.26|5413.26|5449.83|5411.83|10
1606583860000|2020-11-28 17:17:40|5451.39|5413.39|5451.35|5413.35|5451.72|5413.72|5451.31|5413.31|9
1606583870000|2020-11-28 17:17:50|5451.31|5413.31|5451.87|5413.87|5451.87|5413.87|5450.78|5412.78|10
1606583880000|2020-11-28 17:18:00|5451.8|5413.8|5452.95|5414.95|5452.95|5414.95|5451.75|5413.75|10
1606583890000|2020-11-28 17:18:10|5452.75|5414.75|5452.2|5414.2|5452.89|5414.89|5452.2|5414.2|10
1606583900000|2020-11-28 17:18:20|5452.38|5414.38|5453.14|5415.14|5453.23|5415.23|5452|5414|10
1606583910000|2020-11-28 17:18:30|5453.66|5415.66|5453.78|5415.78|5454.25|5416.25|5453.66|5415.66|10
1606583920000|2020-11-28 17:18:40|5453.76|5415.76|5454.08|5416.08|5454.15|5416.15|5453.59|5415.59|9
1606583930000|2020-11-28 17:18:50|5454.11|5416.11|5456.14|5418.14|5456.54|5418.54|5454.04|5416.04|10
1606583940000|2020-11-28 17:19:00|5456.11|5418.11|5456.47|5418.47|5456.57|5418.57|5456.05|5418.05|10
1606583950000|2020-11-28 17:19:10|5456.43|5418.43|5456.52|5418.52|5456.76|5418.76|5456.05|5418.05|10
1606583960000|2020-11-28 17:19:20|5456.53|5418.53|5457.4|5419.4|5457.4|5419.4|5456.53|5418.53|10
1606583970000|2020-11-28 17:19:30|5457.7|5419.7|5459.04|5421.04|5459.04|5421.04|5457.7|5419.7|10
1606583980000|2020-11-28 17:19:40|5459.4|5421.4|5461.42|5423.42|5461.42|5423.42|5459.4|5421.4|10
1606583990000|2020-11-28 17:19:50|5461.96|5423.96|5462.73|5424.73|5463.02|5425.02|5461.96|5423.96|10
1606584000000|2020-11-28 17:20:00|5462.9|5424.9|5462.25|5424.25|5464.42|5426.42|5462.25|5424.25|10
1606584010000|2020-11-28 17:20:10|5461.91|5423.91|5462.65|5424.65|5462.98|5424.98|5461.91|5423.91|10
1606584020000|2020-11-28 17:20:20|5462.51|5424.51|5460.53|5422.53|5462.58|5424.58|5460.53|5422.53|10
1606584030000|2020-11-28 17:20:30|5460.43|5422.43|5456.05|5418.05|5460.43|5422.43|5456.05|5418.05|9
1606584040000|2020-11-28 17:20:40|5455.3|5417.3|5452.89|5414.89|5455.48|5417.48|5452.89|5414.89|9
1606584050000|2020-11-28 17:20:50|5452.68|5414.68|5453.87|5415.87|5453.87|5415.87|5452.44|5414.44|9
1606584060000|2020-11-28 17:21:00|5454.04|5416.04|5452.99|5414.99|5454.04|5416.04|5452.99|5414.99|10
1606584070000|2020-11-28 17:21:10|5452.88|5414.88|5453.87|5415.87|5453.87|5415.87|5452.88|5414.88|10
1606584080000|2020-11-28 17:21:20|5453.89|5415.89|5455.35|5417.35|5455.35|5417.35|5453.47|5415.47|10
1606584090000|2020-11-28 17:21:30|5455.7|5417.7|5459.77|5421.77|5459.77|5421.77|5455.64|5417.64|10
1606584100000|2020-11-28 17:21:40|5459.88|5421.88|5463.62|5425.62|5463.62|5425.62|5459.88|5421.88|9
1606584110000|2020-11-28 17:21:50|5463.63|5425.63|5464.24|5426.24|5464.75|5426.75|5463.32|5425.32|10
1606584120000|2020-11-28 17:22:00|5464.54|5426.54|5465.15|5427.15|5465.15|5427.15|5464.29|5426.29|8
1606584130000|2020-11-28 17:22:10|5465.61|5427.61|5467.65|5429.65|5467.65|5429.65|5465.61|5427.61|10
1606584140000|2020-11-28 17:22:20|5467.75|5429.75|5467.97|5429.97|5467.97|5429.97|5467.02|5429.02|10
1606584150000|2020-11-28 17:22:30|5468.07|5430.07|5469.49|5431.49|5469.49|5431.49|5468.07|5430.07|10
1606584160000|2020-11-28 17:22:40|5469.6|5431.6|5468.43|5430.43|5470.21|5432.21|5468.43|5430.43|9
1606584170000|2020-11-28 17:22:50|5467.41|5429.41|5463.24|5425.24|5467.49|5429.49|5463.24|5425.24|10
1606584180000|2020-11-28 17:23:00|5462.01|5424.01|5462.12|5424.12|5462.83|5424.83|5461.81|5423.81|10
1606584190000|2020-11-28 17:23:10|5462.39|5424.39|5464.85|5426.85|5464.85|5426.85|5462.39|5424.39|10
1606584200000|2020-11-28 17:23:20|5465.34|5427.34|5467.45|5429.45|5468.21|5430.21|5464.93|5426.93|10
1606584210000|2020-11-28 17:23:30|5467.65|5429.65|5465.34|5427.34|5468.19|5430.19|5465.34|5427.34|9
1606584220000|2020-11-28 17:23:40|5465.18|5427.18|5462.56|5424.56|5465.18|5427.18|5462.42|5424.42|10
1606584230000|2020-11-28 17:23:50|5462.53|5424.53|5462.09|5424.09|5462.77|5424.77|5461.82|5423.82|10
1606584240000|2020-11-28 17:24:00|5462.19|5424.19|5464.75|5426.75|5464.93|5426.93|5462.06|5424.06|9
1606584250000|2020-11-28 17:24:10|5466|5428|5468.23|5430.23|5468.23|5430.23|5466|5428|10
1606584260000|2020-11-28 17:24:20|5468.21|5430.21|5470.77|5432.77|5470.77|5432.77|5468.21|5430.21|9
1606584270000|2020-11-28 17:24:30|5471.11|5433.11|5471.32|5433.32|5471.65|5433.65|5470.8|5432.8|9
1606584280000|2020-11-28 17:24:40|5472.25|5434.25|5473.16|5435.16|5473.18|5435.18|5472.25|5434.25|10
1606584290000|2020-11-28 17:24:50|5473.23|5435.23|5469.71|5431.71|5473.33|5435.33|5469.71|5431.71|9
1606584300000|2020-11-28 17:25:00|5469.18|5431.18|5470.62|5432.62|5470.62|5432.62|5468.64|5430.64|10
1606584310000|2020-11-28 17:25:10|5470.86|5432.86|5472.78|5434.78|5472.78|5434.78|5470.86|5432.86|10
1606584320000|2020-11-28 17:25:20|5472.99|5434.99|5474.08|5436.08|5474.12|5436.12|5472.99|5434.99|10
1606584330000|2020-11-28 17:25:30|5474.47|5436.47|5475.45|5437.45|5475.45|5437.45|5474.47|5436.47|10
1606584340000|2020-11-28 17:25:40|5475.35|5437.35|5477.35|5439.35|5477.35|5439.35|5475.21|5437.21|9
1606584350000|2020-11-28 17:25:50|5477.97|5439.97|5476.77|5438.77|5478.38|5440.38|5476.48|5438.48|10
1606584360000|2020-11-28 17:26:00|5476.82|5438.82|5476.8|5438.8|5477.5|5439.5|5476.8|5438.8|8
1606584370000|2020-11-28 17:26:10|5477.1|5439.1|5477.27|5439.27|5477.32|5439.32|5476.76|5438.76|10
1606584380000|2020-11-28 17:26:20|5477.19|5439.19|5480.36|5442.36|5480.36|5442.36|5477.19|5439.19|10
1606584390000|2020-11-28 17:26:30|5480.76|5442.76|5480.4|5442.4|5481.24|5443.24|5480.4|5442.4|10
1606584400000|2020-11-28 17:26:40|5480.11|5442.11|5478.78|5440.78|5480.38|5442.38|5478.78|5440.78|10
1606584410000|2020-11-28 17:26:50|5478.54|5440.54|5477.73|5439.73|5478.54|5440.54|5477.73|5439.73|10
1606584420000|2020-11-28 17:27:00|5477.81|5439.81|5477.94|5439.94|5477.94|5439.94|5477.26|5439.26|10
1606584430000|2020-11-28 17:27:10|5478.1|5440.1|5481.66|5443.66|5481.66|5443.66|5478.1|5440.1|10
1606584440000|2020-11-28 17:27:20|5481.3|5443.3|5481.55|5443.55|5482.04|5444.04|5480.59|5442.59|10
1606584450000|2020-11-28 17:27:30|5481.38|5443.38|5482.21|5444.21|5482.48|5444.48|5481.38|5443.38|9
1606584460000|2020-11-28 17:27:40|5482.32|5444.32|5483.89|5445.89|5483.98|5445.98|5482.32|5444.32|10
1606584470000|2020-11-28 17:27:50|5483.99|5445.99|5484.82|5446.82|5484.82|5446.82|5483.97|5445.97|10
1606584480000|2020-11-28 17:28:00|5485.06|5447.06|5483.46|5445.46|5485.06|5447.06|5483.35|5445.35|10
1606584490000|2020-11-28 17:28:10|5484.33|5446.33|5485.63|5447.63|5485.63|5447.63|5484.32|5446.32|10
1606584500000|2020-11-28 17:28:20|5485.76|5447.76|5486.67|5448.67|5486.67|5448.67|5485.37|5447.37|10
1606584510000|2020-11-28 17:28:30|5486.6|5448.6|5486.68|5448.68|5486.8|5448.8|5486.48|5448.48|8
1606584520000|2020-11-28 17:28:40|5486.71|5448.71|5487.26|5449.26|5487.4|5449.4|5486.71|5448.71|10
1606584530000|2020-11-28 17:28:50|5487.18|5449.18|5486.25|5448.25|5487.2|5449.2|5486.02|5448.02|10
1606584540000|2020-11-28 17:29:00|5486.08|5448.08|5482.49|5444.49|5486.08|5448.08|5482.49|5444.49|10
1606584550000|2020-11-28 17:29:10|5481.85|5443.85|5480.47|5442.47|5481.85|5443.85|5480.38|5442.38|10
1606584560000|2020-11-28 17:29:20|5480.62|5442.62|5480.22|5442.22|5480.85|5442.85|5480.22|5442.22|8
1606584570000|2020-11-28 17:29:30|5480.12|5442.12|5478.79|5440.79|5480.16|5442.16|5478.79|5440.79|10
1606584580000|2020-11-28 17:29:40|5478.35|5440.35|5475.26|5437.26|5478.35|5440.35|5474.86|5436.86|10
1606584590000|2020-11-28 17:29:50|5475.46|5437.46|5474.92|5436.92|5475.46|5437.46|5474.17|5436.17|10
1606584600000|2020-11-28 17:30:00|5474.96|5436.96|5474.02|5436.02|5475.54|5437.54|5473.73|5435.73|10
1606584610000|2020-11-28 17:30:10|5474.19|5436.19|5473.75|5435.75|5474.74|5436.74|5473.75|5435.75|10
1606584620000|2020-11-28 17:30:20|5473.47|5435.47|5473.49|5435.49|5474.96|5436.96|5473.47|5435.47|10
1606584630000|2020-11-28 17:30:30|5473.39|5435.39|5474.32|5436.32|5474.32|5436.32|5472.82|5434.82|10
1606584640000|2020-11-28 17:30:40|5474.16|5436.16|5476.49|5438.49|5476.49|5438.49|5474.16|5436.16|10
1606584650000|2020-11-28 17:30:50|5477.02|5439.02|5480.68|5442.68|5480.68|5442.68|5477.02|5439.02|10
1606584660000|2020-11-28 17:31:00|5480.98|5442.98|5482.44|5444.44|5482.44|5444.44|5480.98|5442.98|10
1606584670000|2020-11-28 17:31:10|5482.62|5444.62|5483.8|5445.8|5483.8|5445.8|5482.5|5444.5|10
1606584680000|2020-11-28 17:31:20|5484.15|5446.15|5487.47|5449.47|5487.47|5449.47|5484.15|5446.15|10
1606584690000|2020-11-28 17:31:30|5487.23|5449.23|5488.78|5450.78|5489|5451|5487.23|5449.23|10
1606584700000|2020-11-28 17:31:40|5488.73|5450.73|5490.52|5452.52|5490.52|5452.52|5488.73|5450.73|9
1606584710000|2020-11-28 17:31:50|5490.53|5452.53|5492.56|5454.56|5492.56|5454.56|5490.53|5452.53|10
1606584720000|2020-11-28 17:32:00|5492.98|5454.98|5496.39|5458.39|5496.39|5458.39|5492.98|5454.98|10
1606584730000|2020-11-28 17:32:10|5496.55|5458.55|5500.12|5462.12|5500.12|5462.12|5496.55|5458.55|10
1606584740000|2020-11-28 17:32:20|5499.28|5461.28|5497.45|5459.45|5499.28|5461.28|5497.45|5459.45|10
1606584750000|2020-11-28 17:32:30|5497.36|5459.36|5497.26|5459.26|5497.36|5459.36|5495.26|5457.26|10
1606584760000|2020-11-28 17:32:40|5497.67|5459.67|5499.68|5461.68|5499.71|5461.71|5497.67|5459.67|10
1606584770000|2020-11-28 17:32:50|5499.87|5461.87|5500.87|5462.87|5500.87|5462.87|5499.87|5461.87|9
1606584780000|2020-11-28 17:33:00|5500.96|5462.96|5501.3|5463.3|5501.49|5463.49|5500.82|5462.82|10
1606584790000|2020-11-28 17:33:10|5501.42|5463.42|5501.46|5463.46|5501.66|5463.66|5501.33|5463.33|10
1606584800000|2020-11-28 17:33:20|5501.84|5463.84|5503.53|5465.53|5503.53|5465.53|5501.84|5463.84|10
1606584810000|2020-11-28 17:33:30|5503.99|5465.99|5503.76|5465.76|5504.66|5466.66|5503.73|5465.73|10
1606584820000|2020-11-28 17:33:40|5503.58|5465.58|5502.06|5464.06|5503.58|5465.58|5501.16|5463.16|10
1606584830000|2020-11-28 17:33:50|5502.11|5464.11|5500.41|5462.41|5503.81|5465.81|5500.41|5462.41|10
1606584840000|2020-11-28 17:34:00|5499.4|5461.4|5488.77|5450.77|5499.5|5461.5|5488.77|5450.77|10
1606584850000|2020-11-28 17:34:10|5488.81|5450.81|5487.77|5449.77|5488.81|5450.81|5487.5|5449.5|10
1606584860000|2020-11-28 17:34:20|5488.22|5450.22|5485.21|5447.21|5488.22|5450.22|5485.21|5447.21|10
1606584870000|2020-11-28 17:34:30|5485.02|5447.02|5482.93|5444.93|5485.45|5447.45|5482.93|5444.93|10
1606584880000|2020-11-28 17:34:40|5483.58|5445.58|5483.09|5445.09|5483.69|5445.69|5482.89|5444.89|10
1606584890000|2020-11-28 17:34:50|5483.07|5445.07|5484.28|5446.28|5484.28|5446.28|5482.24|5444.24|10
1606584900000|2020-11-28 17:35:00|5484.8|5446.8|5486.32|5448.32|5486.57|5448.57|5484.8|5446.8|9
1606584910000|2020-11-28 17:35:10|5486.62|5448.62|5487.6|5449.6|5487.78|5449.78|5486.62|5448.62|10
1606584920000|2020-11-28 17:35:20|5487.66|5449.66|5483.4|5445.4|5487.77|5449.77|5483.4|5445.4|10
1606584930000|2020-11-28 17:35:30|5482.43|5444.43|5479.98|5441.98|5482.43|5444.43|5479.91|5441.91|10
1606584940000|2020-11-28 17:35:40|5480.08|5442.08|5478.86|5440.86|5480.11|5442.11|5478.44|5440.44|10
1606584950000|2020-11-28 17:35:50|5478.82|5440.82|5479.88|5441.88|5479.88|5441.88|5478.8|5440.8|10
1606584960000|2020-11-28 17:36:00|5479.96|5441.96|5479.32|5441.32|5479.96|5441.96|5479.09|5441.09|10
1606584970000|2020-11-28 17:36:10|5479.24|5441.24|5476.85|5438.85|5479.24|5441.24|5476.85|5438.85|10
1606584980000|2020-11-28 17:36:20|5476.64|5438.64|5471.34|5433.34|5476.64|5438.64|5471.34|5433.34|10
1606584990000|2020-11-28 17:36:30|5471.1|5433.1|5467.41|5429.41|5471.1|5433.1|5467.41|5429.41|10
1606585000000|2020-11-28 17:36:40|5466.99|5428.99|5466.52|5428.52|5466.99|5428.99|5466.03|5428.03|10
1606585010000|2020-11-28 17:36:50|5466.65|5428.65|5468.9|5430.9|5469.05|5431.05|5466.25|5428.25|10
1606585020000|2020-11-28 17:37:00|5468.59|5430.59|5466.51|5428.51|5468.62|5430.62|5466.51|5428.51|10
1606585030000|2020-11-28 17:37:10|5466.47|5428.47|5465.46|5427.46|5466.58|5428.58|5465.23|5427.23|10
1606585040000|2020-11-28 17:37:20|5465.64|5427.64|5467.61|5429.61|5467.61|5429.61|5465.64|5427.64|10
1606585050000|2020-11-28 17:37:30|5468.26|5430.26|5468.9|5430.9|5468.9|5430.9|5467.87|5429.87|10
1606585060000|2020-11-28 17:37:40|5469.14|5431.14|5469.98|5431.98|5469.98|5431.98|5469.14|5431.14|10
1606585070000|2020-11-28 17:37:50|5469.76|5431.76|5470.58|5432.58|5470.58|5432.58|5469.71|5431.71|9
1606585080000|2020-11-28 17:38:00|5470.62|5432.62|5471.96|5433.96|5471.96|5433.96|5470.62|5432.62|10
1606585090000|2020-11-28 17:38:10|5472.11|5434.11|5474.62|5436.62|5474.62|5436.62|5472.11|5434.11|10
1606585100000|2020-11-28 17:38:20|5474.73|5436.73|5478.26|5440.26|5478.26|5440.26|5474.73|5436.73|10
1606585110000|2020-11-28 17:38:30|5478.1|5440.1|5480.93|5442.93|5480.93|5442.93|5478.1|5440.1|10
1606585120000|2020-11-28 17:38:40|5481.44|5443.44|5483.31|5445.31|5483.31|5445.31|5481.44|5443.44|10
1606585130000|2020-11-28 17:38:50|5483.6|5445.6|5486.35|5448.35|5486.35|5448.35|5483.6|5445.6|10
1606585140000|2020-11-28 17:39:00|5486.69|5448.69|5488.44|5450.44|5488.44|5450.44|5486.69|5448.69|10
1606585150000|2020-11-28 17:39:10|5488.26|5450.26|5487.07|5449.07|5488.3|5450.3|5487|5449|10
1606585160000|2020-11-28 17:39:20|5486.96|5448.96|5487.11|5449.11|5487.5|5449.5|5486.91|5448.91|10
1606585170000|2020-11-28 17:39:30|5486.94|5448.94|5487.83|5449.83|5487.83|5449.83|5486.9|5448.9|9
1606585180000|2020-11-28 17:39:40|5487.86|5449.86|5487.08|5449.08|5488.14|5450.14|5487.08|5449.08|10
1606585190000|2020-11-28 17:39:50|5486.95|5448.95|5484.1|5446.1|5486.95|5448.95|5484.1|5446.1|10
1606585200000|2020-11-28 17:40:00|5483.75|5445.75|5483.34|5445.34|5483.75|5445.75|5482.52|5444.52|9
1606585210000|2020-11-28 17:40:10|5483.88|5445.88|5483.08|5445.08|5483.95|5445.95|5483.08|5445.08|10
1606585220000|2020-11-28 17:40:20|5483.22|5445.22|5481.93|5443.93|5483.22|5445.22|5481.5|5443.5|10
1606585230000|2020-11-28 17:40:30|5482.28|5444.28|5483.49|5445.49|5483.49|5445.49|5482.28|5444.28|10
1606585240000|2020-11-28 17:40:40|5483.5|5445.5|5483.39|5445.39|5483.83|5445.83|5483.36|5445.36|8
1606585250000|2020-11-28 17:40:50|5483.02|5445.02|5483.2|5445.2|5483.27|5445.27|5483.02|5445.02|10
1606585260000|2020-11-28 17:41:00|5483.22|5445.22|5480.29|5442.29|5483.22|5445.22|5480.29|5442.29|10
1606585270000|2020-11-28 17:41:10|5479.93|5441.93|5475.11|5437.11|5479.93|5441.93|5475.11|5437.11|10
1606585280000|2020-11-28 17:41:20|5474.89|5436.89|5475.57|5437.57|5475.57|5437.57|5473.64|5435.64|9
1606585290000|2020-11-28 17:41:30|5475.65|5437.65|5476.88|5438.88|5477.34|5439.34|5475.65|5437.65|10
1606585300000|2020-11-28 17:41:40|5477.09|5439.09|5475.92|5437.92|5477.21|5439.21|5475.92|5437.92|9
1606585310000|2020-11-28 17:41:50|5475.61|5437.61|5474.88|5436.88|5475.61|5437.61|5474.88|5436.88|10
1606585320000|2020-11-28 17:42:00|5474.91|5436.91|5473.58|5435.58|5474.91|5436.91|5473.58|5435.58|10
1606585330000|2020-11-28 17:42:10|5473.7|5435.7|5472.97|5434.97|5473.77|5435.77|5472.97|5434.97|9
1606585340000|2020-11-28 17:42:20|5472.85|5434.85|5470.05|5432.05|5472.85|5434.85|5470.05|5432.05|10
1606585350000|2020-11-28 17:42:30|5469.9|5431.9|5463.85|5425.85|5469.9|5431.9|5463.85|5425.85|10
1606585360000|2020-11-28 17:42:40|5463.65|5425.65|5461.85|5423.85|5463.65|5425.65|5461.85|5423.85|10
1606585370000|2020-11-28 17:42:50|5461.64|5423.64|5458.27|5420.27|5461.64|5423.64|5458.27|5420.27|10
1606585380000|2020-11-28 17:43:00|5457.9|5419.9|5458.04|5420.04|5458.04|5420.04|5456.42|5418.42|10
1606585390000|2020-11-28 17:43:10|5458.84|5420.84|5463.24|5425.24|5463.24|5425.24|5458.84|5420.84|9
1606585400000|2020-11-28 17:43:20|5463.32|5425.32|5465.09|5427.09|5465.09|5427.09|5463.32|5425.32|10
1606585410000|2020-11-28 17:43:30|5465.52|5427.52|5469.32|5431.32|5469.44|5431.44|5465.52|5427.52|10
1606585420000|2020-11-28 17:43:40|5469.2|5431.2|5466.75|5428.75|5469.2|5431.2|5466.75|5428.75|10
1606585430000|2020-11-28 17:43:50|5466.57|5428.57|5466.2|5428.2|5466.57|5428.57|5466.07|5428.07|10
1606585440000|2020-11-28 17:44:00|5466.09|5428.09|5464.56|5426.56|5466.24|5428.24|5464.56|5426.56|10
1606585450000|2020-11-28 17:44:10|5463.61|5425.61|5461.38|5423.38|5463.61|5425.61|5460.27|5422.27|10
1606585460000|2020-11-28 17:44:20|5461.77|5423.77|5466.25|5428.25|5467.37|5429.37|5461.77|5423.77|10
1606585470000|2020-11-28 17:44:30|5466.15|5428.15|5466.17|5428.17|5467.09|5429.09|5464.64|5426.64|10
1606585480000|2020-11-28 17:44:40|5466.25|5428.25|5466.13|5428.13|5468.28|5430.28|5466.13|5428.13|10
1606585490000|2020-11-28 17:44:50|5466.68|5428.68|5467.08|5429.08|5467.11|5429.11|5465.43|5427.43|10
1606585500000|2020-11-28 17:45:00|5467.12|5429.12|5468.85|5430.85|5468.85|5430.85|5467.07|5429.07|10
1606585510000|2020-11-28 17:45:10|5468.74|5430.74|5468.43|5430.43|5468.74|5430.74|5467.87|5429.87|10
1606585520000|2020-11-28 17:45:20|5468.57|5430.57|5466.78|5428.78|5468.57|5430.57|5466.78|5428.78|10
1606585530000|2020-11-28 17:45:30|5466.92|5428.92|5464.97|5426.97|5466.92|5428.92|5464.46|5426.46|10
1606585540000|2020-11-28 17:45:40|5464.47|5426.47|5465.37|5427.37|5465.37|5427.37|5464.04|5426.04|9
1606585550000|2020-11-28 17:45:50|5465.27|5427.27|5465.69|5427.69|5466.03|5428.03|5465.27|5427.27|9
1606585560000|2020-11-28 17:46:00|5464.95|5426.95|5466.91|5428.91|5466.91|5428.91|5464.54|5426.54|9
1606585570000|2020-11-28 17:46:10|5467.05|5429.05|5466.5|5428.5|5467.1|5429.1|5466.5|5428.5|10
1606585580000|2020-11-28 17:46:20|5465.91|5427.91|5463.03|5425.03|5465.91|5427.91|5463.03|5425.03|10
1606585590000|2020-11-28 17:46:30|5463.22|5425.22|5465.46|5427.46|5465.46|5427.46|5463.22|5425.22|10
1606585600000|2020-11-28 17:46:40|5465.53|5427.53|5465.82|5427.82|5466.18|5428.18|5465.49|5427.49|10
1606585610000|2020-11-28 17:46:50|5465.87|5427.87|5464.07|5426.07|5466.24|5428.24|5464.07|5426.07|9
1606585620000|2020-11-28 17:47:00|5464.04|5426.04|5461.76|5423.76|5464.13|5426.13|5461.76|5423.76|10
1606585630000|2020-11-28 17:47:10|5461.8|5423.8|5460.99|5422.99|5461.99|5423.99|5460.99|5422.99|9
1606585640000|2020-11-28 17:47:20|5460.81|5422.81|5458.42|5420.42|5460.96|5422.96|5458.42|5420.42|10
1606585650000|2020-11-28 17:47:30|5458.23|5420.23|5455.64|5417.64|5458.23|5420.23|5455.64|5417.64|10
1606585660000|2020-11-28 17:47:40|5455.74|5417.74|5451.26|5413.26|5455.74|5417.74|5451.26|5413.26|10
1606585670000|2020-11-28 17:47:50|5451.46|5413.46|5451.29|5413.29|5451.46|5413.46|5450.19|5412.19|10
1606585680000|2020-11-28 17:48:00|5452.45|5414.45|5453.13|5415.13|5453.13|5415.13|5452.25|5414.25|9
1606585690000|2020-11-28 17:48:10|5454.03|5416.03|5452.73|5414.73|5454.8|5416.8|5452.73|5414.73|10
1606585700000|2020-11-28 17:48:20|5452.83|5414.83|5451|5413|5452.83|5414.83|5451|5413|10
1606585710000|2020-11-28 17:48:30|5451.19|5413.19|5450.45|5412.45|5451.19|5413.19|5449.78|5411.78|10
1606585720000|2020-11-28 17:48:40|5450.5|5412.5|5453.19|5415.19|5453.19|5415.19|5450.5|5412.5|10
1606585730000|2020-11-28 17:48:50|5453.35|5415.35|5456.14|5418.14|5456.14|5418.14|5453.35|5415.35|9
1606585740000|2020-11-28 17:49:00|5457.19|5419.19|5455.77|5417.77|5457.44|5419.44|5455.67|5417.67|9
1606585750000|2020-11-28 17:49:10|5455.65|5417.65|5455.05|5417.05|5455.65|5417.65|5454.39|5416.39|9
1606585760000|2020-11-28 17:49:20|5455.19|5417.19|5456.54|5418.54|5456.54|5418.54|5454.87|5416.87|10
1606585770000|2020-11-28 17:49:30|5456.79|5418.79|5461.11|5423.11|5461.11|5423.11|5456.79|5418.79|10
1606585780000|2020-11-28 17:49:40|5461.65|5423.65|5460.93|5422.93|5462.44|5424.44|5460.93|5422.93|10
1606585790000|2020-11-28 17:49:50|5460.65|5422.65|5460.56|5422.56|5460.65|5422.65|5458.96|5420.96|10
1606585800000|2020-11-28 17:50:00|5460.77|5422.77|5464.41|5426.41|5464.41|5426.41|5460.77|5422.77|10
1606585810000|2020-11-28 17:50:10|5464.85|5426.85|5465.02|5427.02|5465.59|5427.59|5464.5|5426.5|10
1606585820000|2020-11-28 17:50:20|5464.99|5426.99|5465.62|5427.62|5466.24|5428.24|5464.55|5426.55|10
1606585830000|2020-11-28 17:50:30|5466.04|5428.04|5467.73|5429.73|5467.76|5429.76|5466.04|5428.04|10
1606585840000|2020-11-28 17:50:40|5467.74|5429.74|5467.66|5429.66|5467.74|5429.74|5467.24|5429.24|8
1606585850000|2020-11-28 17:50:50|5468.48|5430.48|5469.97|5431.97|5469.97|5431.97|5468.48|5430.48|10
1606585860000|2020-11-28 17:51:00|5470.21|5432.21|5469.04|5431.04|5470.4|5432.4|5468.99|5430.99|9
1606585870000|2020-11-28 17:51:10|5468.86|5430.86|5468.97|5430.97|5468.97|5430.97|5468.78|5430.78|9
1606585880000|2020-11-28 17:51:20|5468.82|5430.82|5464.54|5426.54|5468.82|5430.82|5464.54|5426.54|10
1606585890000|2020-11-28 17:51:30|5464.42|5426.42|5467.7|5429.7|5467.7|5429.7|5464.42|5426.42|10
1606585900000|2020-11-28 17:51:40|5467.58|5429.58|5467.46|5429.46|5467.64|5429.64|5466.95|5428.95|10
1606585910000|2020-11-28 17:51:50|5466.99|5428.99|5465.18|5427.18|5467.07|5429.07|5465.07|5427.07|8
1606585920000|2020-11-28 17:52:00|5465.26|5427.26|5464.66|5426.66|5465.26|5427.26|5464.48|5426.48|10
1606585930000|2020-11-28 17:52:10|5464.98|5426.98|5466.02|5428.02|5466.28|5428.28|5464.98|5426.98|10
1606585940000|2020-11-28 17:52:20|5465.94|5427.94|5468.4|5430.4|5468.4|5430.4|5465.56|5427.56|10
1606585950000|2020-11-28 17:52:30|5468.65|5430.65|5468.15|5430.15|5468.86|5430.86|5467.92|5429.92|10
1606585960000|2020-11-28 17:52:40|5468.09|5430.09|5468.89|5430.89|5468.91|5430.91|5468.07|5430.07|10
1606585970000|2020-11-28 17:52:50|5469.06|5431.06|5470.7|5432.7|5471|5433|5469.06|5431.06|10
1606585980000|2020-11-28 17:53:00|5470.49|5432.49|5473.22|5435.22|5473.22|5435.22|5470.49|5432.49|10
1606585990000|2020-11-28 17:53:10|5474.18|5436.18|5476.12|5438.12|5476.12|5438.12|5474.18|5436.18|10
1606586000000|2020-11-28 17:53:20|5476.23|5438.23|5478.21|5440.21|5478.21|5440.21|5476.23|5438.23|10
1606586010000|2020-11-28 17:53:30|5478.75|5440.75|5478.93|5440.93|5478.97|5440.97|5478.13|5440.13|10
1606586020000|2020-11-28 17:53:40|5478.77|5440.77|5480.92|5442.92|5480.92|5442.92|5478.77|5440.77|10
1606586030000|2020-11-28 17:53:50|5481.02|5443.02|5481.76|5443.76|5481.76|5443.76|5480.65|5442.65|10
1606586040000|2020-11-28 17:54:00|5481.82|5443.82|5481.72|5443.72|5481.92|5443.92|5481.3|5443.3|10
1606586050000|2020-11-28 17:54:10|5481.85|5443.85|5480.35|5442.35|5481.85|5443.85|5480.35|5442.35|10
1606586060000|2020-11-28 17:54:20|5480.42|5442.42|5480.56|5442.56|5480.56|5442.56|5479.64|5441.64|10
1606586070000|2020-11-28 17:54:30|5480.9|5442.9|5482.13|5444.13|5482.29|5444.29|5480.9|5442.9|9
1606586080000|2020-11-28 17:54:40|5482.15|5444.15|5484.08|5446.08|5484.1|5446.1|5482.15|5444.15|10
1606586090000|2020-11-28 17:54:50|5483.86|5445.86|5484.14|5446.14|5484.33|5446.33|5483.86|5445.86|10
1606586100000|2020-11-28 17:55:00|5484.32|5446.32|5485.3|5447.3|5485.35|5447.35|5484.25|5446.25|10
1606586110000|2020-11-28 17:55:10|5485.66|5447.66|5485.59|5447.59|5485.95|5447.95|5485.53|5447.53|9
1606586120000|2020-11-28 17:55:20|5485.75|5447.75|5485.86|5447.86|5486.07|5448.07|5485.61|5447.61|10
1606586130000|2020-11-28 17:55:30|5485.93|5447.93|5486.79|5448.79|5486.79|5448.79|5485.75|5447.75|9
1606586140000|2020-11-28 17:55:40|5486.93|5448.93|5487.03|5449.03|5487.4|5449.4|5486.83|5448.83|10
1606586150000|2020-11-28 17:55:50|5487.05|5449.05|5486.83|5448.83|5487.09|5449.09|5486.83|5448.83|10
1606586160000|2020-11-28 17:56:00|5486.77|5448.77|5486.18|5448.18|5486.77|5448.77|5486.17|5448.17|10
1606586170000|2020-11-28 17:56:10|5486.07|5448.07|5485.16|5447.16|5486.07|5448.07|5485.16|5447.16|8
1606586180000|2020-11-28 17:56:20|5485.14|5447.14|5484.42|5446.42|5485.14|5447.14|5484.29|5446.29|10
1606586190000|2020-11-28 17:56:30|5484.41|5446.41|5485.32|5447.32|5485.32|5447.32|5484.41|5446.41|10
1606586200000|2020-11-28 17:56:40|5485.92|5447.92|5487.71|5449.71|5487.71|5449.71|5485.92|5447.92|10
1606586210000|2020-11-28 17:56:50|5487.76|5449.76|5488.01|5450.01|5488.43|5450.43|5487.76|5449.76|10
1606586220000|2020-11-28 17:57:00|5487.75|5449.75|5485.73|5447.73|5487.75|5449.75|5485.7|5447.7|10
1606586230000|2020-11-28 17:57:10|5485.72|5447.72|5484.35|5446.35|5485.81|5447.81|5484.27|5446.27|9
1606586240000|2020-11-28 17:57:20|5482.77|5444.77|5480.55|5442.55|5482.77|5444.77|5479.38|5441.38|10
1606586250000|2020-11-28 17:57:30|5480.14|5442.14|5478.47|5440.47|5480.14|5442.14|5478.47|5440.47|10
1606586260000|2020-11-28 17:57:40|5478.61|5440.61|5477.14|5439.14|5478.85|5440.85|5477.14|5439.14|9
1606586270000|2020-11-28 17:57:50|5476.9|5438.9|5474.57|5436.57|5476.9|5438.9|5474.36|5436.36|10
1606586280000|2020-11-28 17:58:00|5474.58|5436.58|5476.47|5438.47|5476.56|5438.56|5474.25|5436.25|10
1606586290000|2020-11-28 17:58:10|5477.04|5439.04|5479.8|5441.8|5479.8|5441.8|5477.04|5439.04|9
1606586300000|2020-11-28 17:58:20|5479.85|5441.85|5482.45|5444.45|5482.45|5444.45|5479.85|5441.85|10
1606586310000|2020-11-28 17:58:30|5482.82|5444.82|5485.36|5447.36|5485.77|5447.77|5482.82|5444.82|10
1606586320000|2020-11-28 17:58:40|5485.87|5447.87|5487.65|5449.65|5487.65|5449.65|5485.61|5447.61|10
1606586330000|2020-11-28 17:58:50|5488.13|5450.13|5488.82|5450.82|5488.95|5450.95|5487.89|5449.89|10
1606586340000|2020-11-28 17:59:00|5488.61|5450.61|5488.65|5450.65|5488.97|5450.97|5488.22|5450.22|10
1606586350000|2020-11-28 17:59:10|5488.57|5450.57|5489.02|5451.02|5489.02|5451.02|5488.3|5450.3|10
1606586360000|2020-11-28 17:59:20|5489.01|5451.01|5490.5|5452.5|5490.5|5452.5|5489.01|5451.01|10
1606586370000|2020-11-28 17:59:30|5490.53|5452.53|5491.41|5453.41|5491.41|5453.41|5490.53|5452.53|10
1606586380000|2020-11-28 17:59:40|5491.36|5453.36|5491.16|5453.16|5491.44|5453.44|5491.15|5453.15|8
1606586390000|2020-11-28 17:59:50|5490.79|5452.79|5489.71|5451.71|5490.79|5452.79|5489.71|5451.71|10
1606586400000|2020-11-28 18:00:00|5489.9|5451.9|5492.32|5454.32|5492.32|5454.32|5489.9|5451.9|10
1606586410000|2020-11-28 18:00:10|5492.37|5454.37|5492.81|5454.81|5492.92|5454.92|5492.37|5454.37|10
1606586420000|2020-11-28 18:00:20|5492.64|5454.64|5493.29|5455.29|5493.29|5455.29|5492.44|5454.44|10
1606586430000|2020-11-28 18:00:30|5493.6|5455.6|5495.54|5457.54|5495.54|5457.54|5493.56|5455.56|10
1606586440000|2020-11-28 18:00:40|5495.65|5457.65|5496.78|5458.78|5496.89|5458.89|5495.65|5457.65|10
1606586450000|2020-11-28 18:00:50|5497.18|5459.18|5499.66|5461.66|5499.79|5461.79|5497.18|5459.18|10
1606586460000|2020-11-28 18:01:00|5499.8|5461.8|5500.85|5462.85|5500.85|5462.85|5499.8|5461.8|10
1606586470000|2020-11-28 18:01:10|5500.86|5462.86|5503.23|5465.23|5503.23|5465.23|5500.86|5462.86|10
1606586480000|2020-11-28 18:01:20|5504.22|5466.22|5506.02|5468.02|5506.04|5468.04|5504.22|5466.22|10
1606586490000|2020-11-28 18:01:30|5506.48|5468.48|5509.63|5471.63|5509.63|5471.63|5506.48|5468.48|10
1606586500000|2020-11-28 18:01:40|5510.38|5472.38|5512.05|5474.05|5512.05|5474.05|5510.38|5472.38|9
1606586510000|2020-11-28 18:01:50|5511.76|5473.76|5514.48|5476.48|5514.48|5476.48|5511.67|5473.67|10
1606586520000|2020-11-28 18:02:00|5514.23|5476.23|5515.58|5477.58|5515.58|5477.58|5514.23|5476.23|10
1606586530000|2020-11-28 18:02:10|5515.88|5477.88|5516.93|5478.93|5517.97|5479.97|5515.88|5477.88|10
1606586540000|2020-11-28 18:02:20|5515.58|5477.58|5514.25|5476.25|5515.58|5477.58|5513.44|5475.44|10
1606586550000|2020-11-28 18:02:30|5514.51|5476.51|5513.23|5475.23|5514.87|5476.87|5513.23|5475.23|10
1606586560000|2020-11-28 18:02:40|5512.99|5474.99|5506.34|5468.34|5512.99|5474.99|5506.34|5468.34|10
1606586570000|2020-11-28 18:02:50|5506.28|5468.28|5502.56|5464.56|5506.28|5468.28|5502.56|5464.56|10
1606586580000|2020-11-28 18:03:00|5502.58|5464.58|5504.71|5466.71|5504.71|5466.71|5501.83|5463.83|10
1606586590000|2020-11-28 18:03:10|5505.32|5467.32|5505.18|5467.18|5505.88|5467.88|5502.98|5464.98|10
1606586600000|2020-11-28 18:03:20|5505.2|5467.2|5505.44|5467.44|5505.44|5467.44|5504.56|5466.56|10
1606586610000|2020-11-28 18:03:30|5504.46|5466.46|5504.88|5466.88|5505.04|5467.04|5503.2|5465.2|10
1606586620000|2020-11-28 18:03:40|5505.05|5467.05|5506.07|5468.07|5506.1|5468.1|5504.89|5466.89|10
1606586630000|2020-11-28 18:03:50|5505.23|5467.23|5507.04|5469.04|5507.04|5469.04|5505.23|5467.23|10
1606586640000|2020-11-28 18:04:00|5507.01|5469.01|5504.55|5466.55|5507.23|5469.23|5504|5466|10
1606586650000|2020-11-28 18:04:10|5504.52|5466.52|5507.47|5469.47|5507.55|5469.55|5504.52|5466.52|10
1606586660000|2020-11-28 18:04:20|5508.38|5470.38|5509.83|5471.83|5509.83|5471.83|5507.46|5469.46|10
1606586670000|2020-11-28 18:04:30|5510.42|5472.42|5510.94|5472.94|5511.81|5473.81|5509.79|5471.79|10
1606586680000|2020-11-28 18:04:40|5511.29|5473.29|5513.97|5475.97|5514.36|5476.36|5511.29|5473.29|9
1606586690000|2020-11-28 18:04:50|5514.17|5476.17|5515.1|5477.1|5516.46|5478.46|5513.99|5475.99|10
1606586700000|2020-11-28 18:05:00|5514.81|5476.81|5515.45|5477.45|5515.79|5477.79|5514.66|5476.66|10
1606586710000|2020-11-28 18:05:10|5514.66|5476.66|5512.38|5474.38|5515.07|5477.07|5511.88|5473.88|9
1606586720000|2020-11-28 18:05:20|5512.19|5474.19|5511.03|5473.03|5512.19|5474.19|5511.03|5473.03|10
1606586730000|2020-11-28 18:05:30|5510.74|5472.74|5507.2|5469.2|5511.87|5473.87|5507.13|5469.13|10
1606586740000|2020-11-28 18:05:40|5507.28|5469.28|5503.56|5465.56|5507.31|5469.31|5503.56|5465.56|10
1606586750000|2020-11-28 18:05:50|5502.95|5464.95|5500.71|5462.71|5502.95|5464.95|5500.71|5462.71|10
1606586760000|2020-11-28 18:06:00|5500.64|5462.64|5501.65|5463.65|5501.65|5463.65|5499.62|5461.62|10
1606586770000|2020-11-28 18:06:10|5503.45|5465.45|5501.91|5463.91|5503.52|5465.52|5501.7|5463.7|10
1606586780000|2020-11-28 18:06:20|5502.59|5464.59|5501.9|5463.9|5502.85|5464.85|5501.74|5463.74|10
1606586790000|2020-11-28 18:06:30|5501.91|5463.91|5499.55|5461.55|5501.91|5463.91|5499.55|5461.55|10
1606586800000|2020-11-28 18:06:40|5499.29|5461.29|5498.63|5460.63|5499.29|5461.29|5498.36|5460.36|10
1606586810000|2020-11-28 18:06:50|5498.64|5460.64|5496.99|5458.99|5498.93|5460.93|5496.84|5458.84|9
1606586820000|2020-11-28 18:07:00|5498.15|5460.15|5499.44|5461.44|5499.44|5461.44|5496.85|5458.85|10
1606586830000|2020-11-28 18:07:10|5499.56|5461.56|5502.61|5464.61|5502.61|5464.61|5499.56|5461.56|10
1606586840000|2020-11-28 18:07:20|5502.5|5464.5|5506.21|5468.21|5506.21|5468.21|5502.5|5464.5|10
1606586850000|2020-11-28 18:07:30|5506.07|5468.07|5506.97|5468.97|5508.2|5470.2|5506.07|5468.07|10
1606586860000|2020-11-28 18:07:40|5506.84|5468.84|5506.57|5468.57|5507.54|5469.54|5506.06|5468.06|10
1606586870000|2020-11-28 18:07:50|5506.46|5468.46|5505.88|5467.88|5506.46|5468.46|5505.85|5467.85|9
1606586880000|2020-11-28 18:08:00|5506.27|5468.27|5506.89|5468.89|5507.18|5469.18|5506.27|5468.27|9
1606586890000|2020-11-28 18:08:10|5507.08|5469.08|5503.17|5465.17|5507.08|5469.08|5503.17|5465.17|10
1606586900000|2020-11-28 18:08:20|5503.5|5465.5|5504.74|5466.74|5504.76|5466.76|5503.5|5465.5|10
1606586910000|2020-11-28 18:08:30|5504.9|5466.9|5502.94|5464.94|5505.54|5467.54|5502.94|5464.94|10
1606586920000|2020-11-28 18:08:40|5502.83|5464.83|5501.37|5463.37|5502.83|5464.83|5500.51|5462.51|10
1606586930000|2020-11-28 18:08:50|5501.15|5463.15|5501.45|5463.45|5501.58|5463.58|5501.1|5463.1|10
1606586940000|2020-11-28 18:09:00|5501.43|5463.43|5502.1|5464.1|5502.1|5464.1|5500.94|5462.94|10
1606586950000|2020-11-28 18:09:10|5502.83|5464.83|5504.41|5466.41|5505.22|5467.22|5502.83|5464.83|10
1606586960000|2020-11-28 18:09:20|5504.16|5466.16|5504.6|5466.6|5504.6|5466.6|5503.51|5465.51|9
1606586970000|2020-11-28 18:09:30|5504.22|5466.22|5506.71|5468.71|5506.74|5468.74|5503.92|5465.92|10
1606586980000|2020-11-28 18:09:40|5506.88|5468.88|5505.98|5467.98|5506.88|5468.88|5505.94|5467.94|10
1606586990000|2020-11-28 18:09:50|5506.06|5468.06|5504.91|5466.91|5506.06|5468.06|5504.91|5466.91|10
1606587000000|2020-11-28 18:10:00|5504.78|5466.78|5504.82|5466.82|5505.21|5467.21|5504.78|5466.78|8
1606587010000|2020-11-28 18:10:10|5504.48|5466.48|5504.36|5466.36|5504.48|5466.48|5503.92|5465.92|10
1606587020000|2020-11-28 18:10:20|5504.46|5466.46|5506.2|5468.2|5506.2|5468.2|5504.46|5466.46|10
1606587030000|2020-11-28 18:10:30|5506.06|5468.06|5506.4|5468.4|5506.51|5468.51|5506.06|5468.06|10
1606587040000|2020-11-28 18:10:40|5506.27|5468.27|5506.14|5468.14|5506.55|5468.55|5506.07|5468.07|10
1606587050000|2020-11-28 18:10:50|5505.83|5467.83|5505.51|5467.51|5505.93|5467.93|5505.5|5467.5|10
1606587060000|2020-11-28 18:11:00|5505.55|5467.55|5507.37|5469.37|5507.37|5469.37|5505.55|5467.55|10
1606587070000|2020-11-28 18:11:10|5508.44|5470.44|5511.39|5473.39|5511.54|5473.54|5508.44|5470.44|10
1606587080000|2020-11-28 18:11:20|5512.02|5474.02|5511.44|5473.44|5512.02|5474.02|5511.39|5473.39|10
1606587090000|2020-11-28 18:11:30|5511.95|5473.95|5511.51|5473.51|5512.48|5474.48|5511.51|5473.51|10
1606587100000|2020-11-28 18:11:40|5511.56|5473.56|5512.37|5474.37|5513.06|5475.06|5511.56|5473.56|10
1606587110000|2020-11-28 18:11:50|5512.34|5474.34|5513.83|5475.83|5513.83|5475.83|5511.31|5473.31|10
1606587120000|2020-11-28 18:12:00|5514.36|5476.36|5514.14|5476.14|5514.95|5476.95|5514.13|5476.13|10
1606587130000|2020-11-28 18:12:10|5514.11|5476.11|5514.62|5476.62|5514.62|5476.62|5513.92|5475.92|9
1606587140000|2020-11-28 18:12:20|5514.78|5476.78|5516.96|5478.96|5516.96|5478.96|5514.78|5476.78|9
1606587150000|2020-11-28 18:12:30|5517.03|5479.03|5518.23|5480.23|5518.23|5480.23|5516.97|5478.97|8
1606587160000|2020-11-28 18:12:40|5518.32|5480.32|5520.49|5482.49|5521.04|5483.04|5518.32|5480.32|10
1606587170000|2020-11-28 18:12:50|5520.72|5482.72|5522.48|5484.48|5522.48|5484.48|5520.72|5482.72|10
1606587180000|2020-11-28 18:13:00|5522.69|5484.69|5523.05|5485.05|5523.52|5485.52|5522.69|5484.69|10
1606587190000|2020-11-28 18:13:10|5522.54|5484.54|5522|5484|5522.61|5484.61|5522|5484|9
1606587200000|2020-11-28 18:13:20|5521.73|5483.73|5521.46|5483.46|5522.01|5484.01|5521.43|5483.43|10
1606587210000|2020-11-28 18:13:30|5521.37|5483.37|5520.64|5482.64|5521.39|5483.39|5520.62|5482.62|10
1606587220000|2020-11-28 18:13:40|5519.76|5481.76|5517.64|5479.64|5519.85|5481.85|5517.64|5479.64|10
1606587230000|2020-11-28 18:13:50|5518.06|5480.06|5520.51|5482.51|5521.28|5483.28|5518.06|5480.06|10
1606587240000|2020-11-28 18:14:00|5520.79|5482.79|5520.02|5482.02|5520.96|5482.96|5519.82|5481.82|10
1606587250000|2020-11-28 18:14:10|5520.1|5482.1|5520.15|5482.15|5520.21|5482.21|5519.58|5481.58|10
1606587260000|2020-11-28 18:14:20|5520.08|5482.08|5521|5483|5521|5483|5520.02|5482.02|10
1606587270000|2020-11-28 18:14:30|5521.51|5483.51|5521.21|5483.21|5521.68|5483.68|5520.96|5482.96|10
1606587280000|2020-11-28 18:14:40|5521.62|5483.62|5521.41|5483.41|5522.21|5484.21|5521.41|5483.41|10
1606587290000|2020-11-28 18:14:50|5521.38|5483.38|5520.37|5482.37|5521.38|5483.38|5520.24|5482.24|10
1606587300000|2020-11-28 18:15:00|5520.56|5482.56|5520.45|5482.45|5520.56|5482.56|5519.97|5481.97|10
1606587310000|2020-11-28 18:15:10|5521.01|5483.01|5520.1|5482.1|5521.49|5483.49|5519.96|5481.96|10
1606587320000|2020-11-28 18:15:20|5519.52|5481.52|5513.26|5475.26|5519.52|5481.52|5513.26|5475.26|10
1606587330000|2020-11-28 18:15:30|5512.88|5474.88|5511.69|5473.69|5512.88|5474.88|5511.15|5473.15|10
1606587340000|2020-11-28 18:15:40|5511.82|5473.82|5509.81|5471.81|5512.34|5474.34|5509.61|5471.61|10
1606587350000|2020-11-28 18:15:50|5509.37|5471.37|5512.87|5474.87|5512.87|5474.87|5509.37|5471.37|10
1606587360000|2020-11-28 18:16:00|5512.6|5474.6|5511.81|5473.81|5512.83|5474.83|5511.81|5473.81|9
1606587370000|2020-11-28 18:16:10|5510.79|5472.79|5509.05|5471.05|5510.86|5472.86|5508.93|5470.93|10
1606587380000|2020-11-28 18:16:20|5508.14|5470.14|5509.22|5471.22|5509.22|5471.22|5507.86|5469.86|10
1606587390000|2020-11-28 18:16:30|5509.24|5471.24|5508.86|5470.86|5509.63|5471.63|5508.86|5470.86|10
1606587400000|2020-11-28 18:16:40|5508.96|5470.96|5507.24|5469.24|5508.96|5470.96|5506.94|5468.94|10
1606587410000|2020-11-28 18:16:50|5506.13|5468.13|5503.48|5465.48|5506.13|5468.13|5503.48|5465.48|10
1606587420000|2020-11-28 18:17:00|5503.44|5465.44|5502.16|5464.16|5503.44|5465.44|5502.16|5464.16|10
1606587430000|2020-11-28 18:17:10|5502.05|5464.05|5501.07|5463.07|5502.09|5464.09|5501.07|5463.07|10
1606587440000|2020-11-28 18:17:20|5501.13|5463.13|5505.58|5467.58|5505.58|5467.58|5501.13|5463.13|10
1606587450000|2020-11-28 18:17:30|5506.22|5468.22|5507.72|5469.72|5507.93|5469.93|5506.22|5468.22|10
1606587460000|2020-11-28 18:17:40|5507.58|5469.58|5506.77|5468.77|5507.58|5469.58|5506.66|5468.66|10
1606587470000|2020-11-28 18:17:50|5507.54|5469.54|5507.04|5469.04|5507.7|5469.7|5507.04|5469.04|10
1606587480000|2020-11-28 18:18:00|5506.84|5468.84|5505.57|5467.57|5506.84|5468.84|5505|5467|10
1606587490000|2020-11-28 18:18:10|5505.58|5467.58|5506.27|5468.27|5506.27|5468.27|5505.36|5467.36|10
1606587500000|2020-11-28 18:18:20|5506.57|5468.57|5504.3|5466.3|5506.58|5468.58|5503.69|5465.69|10
1606587510000|2020-11-28 18:18:30|5504.42|5466.42|5503.07|5465.07|5504.42|5466.42|5503.07|5465.07|9
1606587520000|2020-11-28 18:18:40|5503.27|5465.27|5504.49|5466.49|5504.57|5466.57|5503.27|5465.27|10
1606587530000|2020-11-28 18:18:50|5504.3|5466.3|5507.22|5469.22|5507.8|5469.8|5504.23|5466.23|10
1606587540000|2020-11-28 18:19:00|5507.5|5469.5|5507.49|5469.49|5508.27|5470.27|5507.49|5469.49|10
1606587550000|2020-11-28 18:19:10|5507.7|5469.7|5506.22|5468.22|5507.7|5469.7|5505.82|5467.82|9
1606587560000|2020-11-28 18:19:20|5506.04|5468.04|5506.91|5468.91|5507.38|5469.38|5506.04|5468.04|9
1606587570000|2020-11-28 18:19:30|5506.9|5468.9|5505.5|5467.5|5506.94|5468.94|5505.42|5467.42|10
1606587580000|2020-11-28 18:19:40|5505.42|5467.42|5504.74|5466.74|5505.56|5467.56|5504.74|5466.74|9
1606587590000|2020-11-28 18:19:50|5504.04|5466.04|5504.27|5466.27|5504.88|5466.88|5503.77|5465.77|10
1606587600000|2020-11-28 18:20:00|5504.52|5466.52|5504.83|5466.83|5505.56|5467.56|5504.52|5466.52|10
1606587610000|2020-11-28 18:20:10|5504.35|5466.35|5503.43|5465.43|5504.35|5466.35|5503.43|5465.43|10
1606587620000|2020-11-28 18:20:20|5503.27|5465.27|5503.28|5465.28|5503.32|5465.32|5502.3|5464.3|10
1606587630000|2020-11-28 18:20:30|5503.34|5465.34|5505.19|5467.19|5505.19|5467.19|5503.34|5465.34|10
1606587640000|2020-11-28 18:20:40|5505.33|5467.33|5504.5|5466.5|5505.93|5467.93|5504.5|5466.5|10
1606587650000|2020-11-28 18:20:50|5504.57|5466.57|5503.17|5465.17|5504.6|5466.6|5503.17|5465.17|10
1606587660000|2020-11-28 18:21:00|5502.8|5464.8|5502.68|5464.68|5503.02|5465.02|5502.58|5464.58|9
1606587670000|2020-11-28 18:21:10|5502.8|5464.8|5502.74|5464.74|5502.95|5464.95|5502.49|5464.49|10
1606587680000|2020-11-28 18:21:20|5503.12|5465.12|5503.53|5465.53|5503.76|5465.76|5502.71|5464.71|10
1606587690000|2020-11-28 18:21:30|5503.72|5465.72|5506.19|5468.19|5506.19|5468.19|5503.65|5465.65|10
1606587700000|2020-11-28 18:21:40|5506.42|5468.42|5508.61|5470.61|5508.64|5470.64|5505.79|5467.79|10
1606587710000|2020-11-28 18:21:50|5508.72|5470.72|5509.68|5471.68|5510.02|5472.02|5508.72|5470.72|10
1606587720000|2020-11-28 18:22:00|5509.52|5471.52|5507.76|5469.76|5509.55|5471.55|5507.76|5469.76|10
1606587730000|2020-11-28 18:22:10|5507.86|5469.86|5504.55|5466.55|5508|5470|5504.55|5466.55|9
1606587740000|2020-11-28 18:22:20|5504.11|5466.11|5505.22|5467.22|5505.29|5467.29|5503.62|5465.62|10
1606587750000|2020-11-28 18:22:30|5505.27|5467.27|5506.33|5468.33|5506.47|5468.47|5505.24|5467.24|10
1606587760000|2020-11-28 18:22:40|5506.62|5468.62|5506.97|5468.97|5509.13|5471.13|5506.61|5468.61|10
1606587770000|2020-11-28 18:22:50|5507.06|5469.06|5506.09|5468.09|5507.06|5469.06|5505.85|5467.85|10
1606587780000|2020-11-28 18:23:00|5505.81|5467.81|5504.36|5466.36|5505.81|5467.81|5504.36|5466.36|9
1606587790000|2020-11-28 18:23:10|5504.42|5466.42|5504.64|5466.64|5504.64|5466.64|5504.26|5466.26|10
1606587800000|2020-11-28 18:23:20|5504.68|5466.68|5504.63|5466.63|5504.72|5466.72|5504.43|5466.43|10
1606587810000|2020-11-28 18:23:30|5504.62|5466.62|5505.58|5467.58|5505.58|5467.58|5504.62|5466.62|8
1606587820000|2020-11-28 18:23:40|5505.73|5467.73|5505.98|5467.98|5506.47|5468.47|5505.73|5467.73|10
1606587830000|2020-11-28 18:23:50|5506.41|5468.41|5505.05|5467.05|5506.41|5468.41|5504.85|5466.85|10
1606587840000|2020-11-28 18:24:00|5504.97|5466.97|5503.52|5465.52|5504.97|5466.97|5503.52|5465.52|10
1606587850000|2020-11-28 18:24:10|5503.57|5465.57|5502.95|5464.95|5503.57|5465.57|5502.95|5464.95|9
1606587860000|2020-11-28 18:24:20|5503.42|5465.42|5503.92|5465.92|5503.92|5465.92|5503.36|5465.36|10
1606587870000|2020-11-28 18:24:30|5503.8|5465.8|5504.07|5466.07|5504.2|5466.2|5503.8|5465.8|10
1606587880000|2020-11-28 18:24:40|5504.04|5466.04|5504.59|5466.59|5504.59|5466.59|5503.09|5465.09|10
1606587890000|2020-11-28 18:24:50|5504.62|5466.62|5506.61|5468.61|5506.65|5468.65|5504.62|5466.62|10
1606587900000|2020-11-28 18:25:00|5506.63|5468.63|5506.08|5468.08|5506.75|5468.75|5506.08|5468.08|10
1606587910000|2020-11-28 18:25:10|5505.57|5467.57|5507.42|5469.42|5507.42|5469.42|5505.57|5467.57|9
1606587920000|2020-11-28 18:25:20|5507.52|5469.52|5508.97|5470.97|5508.97|5470.97|5507.08|5469.08|10
1606587930000|2020-11-28 18:25:30|5508.96|5470.96|5510.26|5472.26|5510.26|5472.26|5508.96|5470.96|10
1606587940000|2020-11-28 18:25:40|5510.2|5472.2|5511.95|5473.95|5511.95|5473.95|5510.2|5472.2|10
1606587950000|2020-11-28 18:25:50|5512.06|5474.06|5515.8|5477.8|5516.56|5478.56|5512.06|5474.06|10
1606587960000|2020-11-28 18:26:00|5515.87|5477.87|5517.61|5479.61|5517.61|5479.61|5515.29|5477.29|10
1606587970000|2020-11-28 18:26:10|5518.03|5480.03|5519.85|5481.85|5519.85|5481.85|5517.38|5479.38|9
1606587980000|2020-11-28 18:26:20|5520.07|5482.07|5524.04|5486.04|5524.04|5486.04|5520.07|5482.07|10
1606587990000|2020-11-28 18:26:30|5524.33|5486.33|5527.2|5489.2|5527.23|5489.23|5524.31|5486.31|10
1606588000000|2020-11-28 18:26:40|5527.56|5489.56|5529.28|5491.28|5529.28|5491.28|5527.56|5489.56|10
1606588010000|2020-11-28 18:26:50|5529.53|5491.53|5531.35|5493.35|5531.35|5493.35|5529.53|5491.53|10
1606588020000|2020-11-28 18:27:00|5531.31|5493.31|5534.45|5496.45|5534.45|5496.45|5531.31|5493.31|9
1606588030000|2020-11-28 18:27:10|5534.63|5496.63|5531.6|5493.6|5534.63|5496.63|5531.52|5493.52|10
1606588040000|2020-11-28 18:27:20|5531.64|5493.64|5531.13|5493.13|5531.64|5493.64|5530.05|5492.05|10
1606588050000|2020-11-28 18:27:30|5530.95|5492.95|5530.9|5492.9|5530.95|5492.95|5530.64|5492.64|9
1606588060000|2020-11-28 18:27:40|5530.85|5492.85|5530.62|5492.62|5531.31|5493.31|5530.62|5492.62|10
1606588070000|2020-11-28 18:27:50|5530.03|5492.03|5525.97|5487.97|5530.03|5492.03|5525.97|5487.97|10
1606588080000|2020-11-28 18:28:00|5525.31|5487.31|5525.09|5487.09|5525.49|5487.49|5524.15|5486.15|10
1606588090000|2020-11-28 18:28:10|5524.91|5486.91|5525.95|5487.95|5526.1|5488.1|5524.91|5486.91|8
1606588100000|2020-11-28 18:28:20|5525.83|5487.83|5525.39|5487.39|5525.84|5487.84|5525.35|5487.35|9
1606588110000|2020-11-28 18:28:30|5525.28|5487.28|5524.35|5486.35|5525.28|5487.28|5524.28|5486.28|9
1606588120000|2020-11-28 18:28:40|5524.31|5486.31|5518.34|5480.34|5524.31|5486.31|5518.34|5480.34|10
1606588130000|2020-11-28 18:28:50|5518.11|5480.11|5518.68|5480.68|5518.68|5480.68|5516.48|5478.48|10
1606588140000|2020-11-28 18:29:00|5518.54|5480.54|5518.42|5480.42|5520.3|5482.3|5518.42|5480.42|10
1606588150000|2020-11-28 18:29:10|5518.22|5480.22|5514.57|5476.57|5518.22|5480.22|5514.57|5476.57|10
1606588160000|2020-11-28 18:29:20|5514.59|5476.59|5511.48|5473.48|5514.59|5476.59|5511.48|5473.48|10
1606588170000|2020-11-28 18:29:30|5510.75|5472.75|5508.76|5470.76|5510.75|5472.75|5507.46|5469.46|10
1606588180000|2020-11-28 18:29:40|5510.41|5472.41|5508.63|5470.63|5510.41|5472.41|5508.63|5470.63|10
1606588190000|2020-11-28 18:29:50|5508.64|5470.64|5506.67|5468.67|5508.64|5470.64|5506.04|5468.04|10
1606588200000|2020-11-28 18:30:00|5506.78|5468.78|5503.86|5465.86|5507.14|5469.14|5503.86|5465.86|10
1606588210000|2020-11-28 18:30:10|5503.31|5465.31|5501.47|5463.47|5503.49|5465.49|5501.47|5463.47|9
1606588220000|2020-11-28 18:30:20|5501.63|5463.63|5505.21|5467.21|5505.21|5467.21|5501.63|5463.63|9
1606588230000|2020-11-28 18:30:30|5506.01|5468.01|5508.45|5470.45|5508.72|5470.72|5506.01|5468.01|10
1606588240000|2020-11-28 18:30:40|5508.2|5470.2|5511.42|5473.42|5511.42|5473.42|5508.2|5470.2|10
1606588250000|2020-11-28 18:30:50|5511.37|5473.37|5513.83|5475.83|5513.83|5475.83|5511.34|5473.34|10
1606588260000|2020-11-28 18:31:00|5513.32|5475.32|5516.91|5478.91|5516.91|5478.91|5513.32|5475.32|10
1606588270000|2020-11-28 18:31:10|5517.34|5479.34|5519.6|5481.6|5519.6|5481.6|5517.34|5479.34|9
1606588280000|2020-11-28 18:31:20|5519.15|5481.15|5520.38|5482.38|5520.38|5482.38|5519.07|5481.07|9
1606588290000|2020-11-28 18:31:30|5520.05|5482.05|5517.63|5479.63|5520.05|5482.05|5517.63|5479.63|10
1606588300000|2020-11-28 18:31:40|5516.82|5478.82|5518.68|5480.68|5518.68|5480.68|5516.74|5478.74|10
1606588310000|2020-11-28 18:31:50|5518.6|5480.6|5521.75|5483.75|5521.75|5483.75|5518.6|5480.6|9
1606588320000|2020-11-28 18:32:00|5521.86|5483.86|5526.04|5488.04|5526.34|5488.34|5521.86|5483.86|10
1606588330000|2020-11-28 18:32:10|5526.34|5488.34|5526.38|5488.38|5526.99|5488.99|5526.24|5488.24|9
1606588340000|2020-11-28 18:32:20|5526.62|5488.62|5525.86|5487.86|5526.66|5488.66|5525.78|5487.78|9
1606588350000|2020-11-28 18:32:30|5526.03|5488.03|5531.46|5493.46|5531.46|5493.46|5526.03|5488.03|10
1606588360000|2020-11-28 18:32:40|5531.96|5493.96|5536.69|5498.69|5536.72|5498.72|5531.96|5493.96|10
1606588370000|2020-11-28 18:32:50|5536.66|5498.66|5538.4|5500.4|5538.44|5500.44|5536.66|5498.66|10
1606588380000|2020-11-28 18:33:00|5538.32|5500.32|5535.43|5497.43|5538.32|5500.32|5535.43|5497.43|10
1606588390000|2020-11-28 18:33:10|5535.73|5497.73|5535.29|5497.29|5535.76|5497.76|5534.31|5496.31|10
1606588400000|2020-11-28 18:33:20|5534.96|5496.96|5536.68|5498.68|5536.81|5498.81|5534.96|5496.96|10
1606588410000|2020-11-28 18:33:30|5536.77|5498.77|5537.92|5499.92|5537.94|5499.94|5536.52|5498.52|10
1606588420000|2020-11-28 18:33:40|5537.85|5499.85|5536.57|5498.57|5537.9|5499.9|5536.47|5498.47|10
1606588430000|2020-11-28 18:33:50|5536.71|5498.71|5535.19|5497.19|5536.71|5498.71|5535.19|5497.19|10
1606588440000|2020-11-28 18:34:00|5534.85|5496.85|5535.53|5497.53|5536.01|5498.01|5534.85|5496.85|10
1606588450000|2020-11-28 18:34:10|5534.58|5496.58|5534.77|5496.77|5534.92|5496.92|5534.5|5496.5|10
1606588460000|2020-11-28 18:34:20|5535.03|5497.03|5532.66|5494.66|5535.19|5497.19|5532.66|5494.66|10
1606588470000|2020-11-28 18:34:30|5532.68|5494.68|5528.79|5490.79|5532.68|5494.68|5528.79|5490.79|10
1606588480000|2020-11-28 18:34:40|5527.63|5489.63|5526.93|5488.93|5527.7|5489.7|5526.81|5488.81|10
1606588490000|2020-11-28 18:34:50|5526.77|5488.77|5527.13|5489.13|5527.71|5489.71|5525.8|5487.8|10
1606588500000|2020-11-28 18:35:00|5526.49|5488.49|5533.38|5495.38|5533.38|5495.38|5526.49|5488.49|10
1606588510000|2020-11-28 18:35:10|5533.82|5495.82|5537.37|5499.37|5537.37|5499.37|5533.77|5495.77|10
1606588520000|2020-11-28 18:35:20|5536.9|5498.9|5534.02|5496.02|5536.99|5498.99|5533.99|5495.99|10
1606588530000|2020-11-28 18:35:30|5534.43|5496.43|5535.41|5497.41|5535.99|5497.99|5534.43|5496.43|10
1606588540000|2020-11-28 18:35:40|5535.29|5497.29|5532.28|5494.28|5535.29|5497.29|5532.28|5494.28|10
1606588550000|2020-11-28 18:35:50|5531.99|5493.99|5532.67|5494.67|5532.67|5494.67|5529.69|5491.69|10
1606588560000|2020-11-28 18:36:00|5532.17|5494.17|5531.61|5493.61|5532.85|5494.85|5531.31|5493.31|10
1606588570000|2020-11-28 18:36:10|5531.56|5493.56|5532.29|5494.29|5532.29|5494.29|5531.25|5493.25|10
1606588580000|2020-11-28 18:36:20|5532.52|5494.52|5534.98|5496.98|5535.52|5497.52|5532.03|5494.03|10
1606588590000|2020-11-28 18:36:30|5534.93|5496.93|5532.17|5494.17|5535.13|5497.13|5532.17|5494.17|10
1606588600000|2020-11-28 18:36:40|5531.56|5493.56|5533.57|5495.57|5533.57|5495.57|5531.56|5493.56|10
1606588610000|2020-11-28 18:36:50|5534.33|5496.33|5532.87|5494.87|5534.33|5496.33|5532.87|5494.87|10
1606588620000|2020-11-28 18:37:00|5532.91|5494.91|5530.87|5492.87|5532.91|5494.91|5530.87|5492.87|10
1606588630000|2020-11-28 18:37:10|5529.64|5491.64|5530.63|5492.63|5530.63|5492.63|5528.92|5490.92|10
1606588640000|2020-11-28 18:37:20|5530.97|5492.97|5531.43|5493.43|5531.79|5493.79|5530.97|5492.97|10
1606588650000|2020-11-28 18:37:30|5531.48|5493.48|5530.94|5492.94|5531.48|5493.48|5530.94|5492.94|9
1606588660000|2020-11-28 18:37:40|5530.88|5492.88|5531.16|5493.16|5531.19|5493.19|5530.56|5492.56|9
1606588670000|2020-11-28 18:37:50|5530.65|5492.65|5531.07|5493.07|5531.07|5493.07|5530.1|5492.1|10
1606588680000|2020-11-28 18:38:00|5530.8|5492.8|5529.94|5491.94|5531.19|5493.19|5529.94|5491.94|10
1606588690000|2020-11-28 18:38:10|5528.67|5490.67|5526.09|5488.09|5528.67|5490.67|5525.58|5487.58|10
1606588700000|2020-11-28 18:38:20|5525.92|5487.92|5525.15|5487.15|5525.92|5487.92|5525.11|5487.11|9
1606588710000|2020-11-28 18:38:30|5525.04|5487.04|5524.15|5486.15|5525.24|5487.24|5524.15|5486.15|9
1606588720000|2020-11-28 18:38:40|5524.1|5486.1|5519.17|5481.17|5524.1|5486.1|5519.17|5481.17|10
1606588730000|2020-11-28 18:38:50|5518.83|5480.83|5515.97|5477.97|5518.83|5480.83|5515.9|5477.9|10
1606588740000|2020-11-28 18:39:00|5516.1|5478.1|5517.66|5479.66|5517.67|5479.67|5515.89|5477.89|10
1606588750000|2020-11-28 18:39:10|5518.99|5480.99|5519.76|5481.76|5520.24|5482.24|5518.7|5480.7|10
1606588760000|2020-11-28 18:39:20|5519.91|5481.91|5518.01|5480.01|5519.91|5481.91|5517.74|5479.74|9
1606588770000|2020-11-28 18:39:30|5517.55|5479.55|5517.55|5479.55|5518.04|5480.04|5516.65|5478.65|10
1606588780000|2020-11-28 18:39:40|5517.59|5479.59|5517.04|5479.04|5518.11|5480.11|5517.04|5479.04|10
1606588790000|2020-11-28 18:39:50|5516.56|5478.56|5515.02|5477.02|5516.56|5478.56|5514.81|5476.81|10
1606588800000|2020-11-28 18:40:00|5514.92|5476.92|5513.62|5475.62|5516.36|5478.36|5513.62|5475.62|10
1606588810000|2020-11-28 18:40:10|5512.51|5474.51|5508.09|5470.09|5512.51|5474.51|5508.09|5470.09|10
1606588820000|2020-11-28 18:40:20|5507.18|5469.18|5508.64|5470.64|5508.84|5470.84|5507.11|5469.11|9
1606588830000|2020-11-28 18:40:30|5508.57|5470.57|5508.44|5470.44|5508.73|5470.73|5508.39|5470.39|10
1606588840000|2020-11-28 18:40:40|5508.3|5470.3|5506.28|5468.28|5508.3|5470.3|5506.28|5468.28|10
1606588850000|2020-11-28 18:40:50|5506.29|5468.29|5503.02|5465.02|5506.34|5468.34|5502.96|5464.96|10
1606588860000|2020-11-28 18:41:00|5502.61|5464.61|5500.63|5462.63|5502.61|5464.61|5499.57|5461.57|10
1606588870000|2020-11-28 18:41:10|5501.71|5463.71|5503.51|5465.51|5503.51|5465.51|5501.57|5463.57|10
1606588880000|2020-11-28 18:41:20|5503.49|5465.49|5503.72|5465.72|5503.99|5465.99|5503.46|5465.46|9
1606588890000|2020-11-28 18:41:30|5503.38|5465.38|5504.97|5466.97|5504.97|5466.97|5503.38|5465.38|10
1606588900000|2020-11-28 18:41:40|5505.15|5467.15|5499.17|5461.17|5505.15|5467.15|5499.17|5461.17|10
1606588910000|2020-11-28 18:41:50|5498.23|5460.23|5497.48|5459.48|5498.41|5460.41|5496.98|5458.98|10
1606588920000|2020-11-28 18:42:00|5496.74|5458.74|5495.46|5457.46|5496.74|5458.74|5495.46|5457.46|10
1606588930000|2020-11-28 18:42:10|5495.53|5457.53|5491.98|5453.98|5495.53|5457.53|5491.98|5453.98|10
1606588940000|2020-11-28 18:42:20|5491.2|5453.2|5488|5450|5491.2|5453.2|5487.11|5449.11|10
1606588950000|2020-11-28 18:42:30|5488.28|5450.28|5482.68|5444.68|5488.28|5450.28|5482.49|5444.49|10
1606588960000|2020-11-28 18:42:40|5483.65|5445.65|5487.06|5449.06|5487.33|5449.33|5483.59|5445.59|10
1606588970000|2020-11-28 18:42:50|5487.14|5449.14|5489.24|5451.24|5489.43|5451.43|5487.12|5449.12|10
1606588980000|2020-11-28 18:43:00|5489.5|5451.5|5489.56|5451.56|5489.56|5451.56|5488.75|5450.75|9
1606588990000|2020-11-28 18:43:10|5489.99|5451.99|5491.47|5453.47|5491.74|5453.74|5489.99|5451.99|10
1606589000000|2020-11-28 18:43:20|5491.54|5453.54|5493|5455|5493.09|5455.09|5491.54|5453.54|10
1606589010000|2020-11-28 18:43:30|5493.21|5455.21|5491.6|5453.6|5494.49|5456.49|5491.6|5453.6|10
1606589020000|2020-11-28 18:43:40|5491.63|5453.63|5492.67|5454.67|5492.67|5454.67|5491.63|5453.63|10
1606589030000|2020-11-28 18:43:50|5492.95|5454.95|5496.16|5458.16|5496.16|5458.16|5492.95|5454.95|10
1606589040000|2020-11-28 18:44:00|5496.38|5458.38|5494.59|5456.59|5496.66|5458.66|5494.59|5456.59|8
1606589050000|2020-11-28 18:44:10|5494.19|5456.19|5494.75|5456.75|5494.97|5456.97|5494.05|5456.05|10
1606589060000|2020-11-28 18:44:20|5495.07|5457.07|5495.92|5457.92|5496.07|5458.07|5495.07|5457.07|9
1606589070000|2020-11-28 18:44:30|5495.94|5457.94|5496.21|5458.21|5496.43|5458.43|5495.35|5457.35|9
1606589080000|2020-11-28 18:44:40|5496.48|5458.48|5497.55|5459.55|5497.55|5459.55|5496.48|5458.48|8
1606589090000|2020-11-28 18:44:50|5497.69|5459.69|5498.02|5460.02|5498.15|5460.15|5497.62|5459.62|10
1606589100000|2020-11-28 18:45:00|5497.84|5459.84|5495.93|5457.93|5497.84|5459.84|5495.93|5457.93|10
1606589110000|2020-11-28 18:45:10|5495.98|5457.98|5494.87|5456.87|5495.98|5457.98|5494.86|5456.86|10
1606589120000|2020-11-28 18:45:20|5494.89|5456.89|5495.57|5457.57|5495.79|5457.79|5494.89|5456.89|9
1606589130000|2020-11-28 18:45:30|5495.39|5457.39|5493.18|5455.18|5495.39|5457.39|5493.18|5455.18|10
1606589140000|2020-11-28 18:45:40|5492.87|5454.87|5490.82|5452.82|5492.87|5454.87|5490.82|5452.82|10
1606589150000|2020-11-28 18:45:50|5490.63|5452.63|5489.07|5451.07|5490.63|5452.63|5489.07|5451.07|10
1606589160000|2020-11-28 18:46:00|5488.64|5450.64|5486.32|5448.32|5488.78|5450.78|5486.32|5448.32|10
1606589170000|2020-11-28 18:46:10|5486.82|5448.82|5492.18|5454.18|5492.18|5454.18|5486.82|5448.82|10
1606589180000|2020-11-28 18:46:20|5492.48|5454.48|5495.24|5457.24|5495.24|5457.24|5492.48|5454.48|10
1606589190000|2020-11-28 18:46:30|5495.5|5457.5|5495.73|5457.73|5495.75|5457.75|5495.3|5457.3|10
1606589200000|2020-11-28 18:46:40|5495.97|5457.97|5495.56|5457.56|5496.49|5458.49|5495.56|5457.56|9
1606589210000|2020-11-28 18:46:50|5495.57|5457.57|5500.96|5462.96|5500.96|5462.96|5495.57|5457.57|10
1606589220000|2020-11-28 18:47:00|5501.13|5463.13|5504.87|5466.87|5504.87|5466.87|5501.13|5463.13|10
1606589230000|2020-11-28 18:47:10|5505.09|5467.09|5506.75|5468.75|5506.75|5468.75|5505.09|5467.09|10
1606589240000|2020-11-28 18:47:20|5506.92|5468.92|5508.05|5470.05|5508.05|5470.05|5506.92|5468.92|9
1606589250000|2020-11-28 18:47:30|5508.54|5470.54|5513.45|5475.45|5513.45|5475.45|5508.54|5470.54|10
1606589260000|2020-11-28 18:47:40|5513.04|5475.04|5512.71|5474.71|5513.04|5475.04|5511.57|5473.57|10
1606589270000|2020-11-28 18:47:50|5512.59|5474.59|5514.82|5476.82|5514.82|5476.82|5512.59|5474.59|10
1606589280000|2020-11-28 18:48:00|5514.16|5476.16|5511.8|5473.8|5514.16|5476.16|5511.8|5473.8|10
1606589290000|2020-11-28 18:48:10|5511.41|5473.41|5507.25|5469.25|5511.41|5473.41|5507.25|5469.25|10
1606589300000|2020-11-28 18:48:20|5506.07|5468.07|5503.7|5465.7|5506.07|5468.07|5503.7|5465.7|10
1606589310000|2020-11-28 18:48:30|5504.2|5466.2|5502.48|5464.48|5504.2|5466.2|5502.16|5464.16|10
1606589320000|2020-11-28 18:48:40|5502.44|5464.44|5501.11|5463.11|5502.66|5464.66|5501.11|5463.11|10
1606589330000|2020-11-28 18:48:50|5500.88|5462.88|5498.43|5460.43|5500.88|5462.88|5498.43|5460.43|9
1606589340000|2020-11-28 18:49:00|5498.86|5460.86|5498.79|5460.79|5498.86|5460.86|5498.38|5460.38|10
1606589350000|2020-11-28 18:49:10|5498.06|5460.06|5497.07|5459.07|5498.06|5460.06|5496.61|5458.61|9
1606589360000|2020-11-28 18:49:20|5497.15|5459.15|5496.27|5458.27|5497.28|5459.28|5496.21|5458.21|10
1606589370000|2020-11-28 18:49:30|5496.05|5458.05|5495.06|5457.06|5496.16|5458.16|5494.85|5456.85|8
1606589380000|2020-11-28 18:49:40|5494.99|5456.99|5492.43|5454.43|5494.99|5456.99|5492.43|5454.43|10
1606589390000|2020-11-28 18:49:50|5492.49|5454.49|5490.48|5452.48|5492.49|5454.49|5490.48|5452.48|10
1606589400000|2020-11-28 18:50:00|5490.4|5452.4|5491.9|5453.9|5491.9|5453.9|5489.37|5451.37|10
1606589410000|2020-11-28 18:50:10|5492.73|5454.73|5497.03|5459.03|5497.03|5459.03|5492.73|5454.73|10
1606589420000|2020-11-28 18:50:20|5497.11|5459.11|5496.23|5458.23|5497.11|5459.11|5496.01|5458.01|10
1606589430000|2020-11-28 18:50:30|5496.58|5458.58|5498.29|5460.29|5498.29|5460.29|5496.58|5458.58|10
1606589440000|2020-11-28 18:50:40|5499.09|5461.09|5499.37|5461.37|5499.6|5461.6|5498.93|5460.93|10
1606589450000|2020-11-28 18:50:50|5499.42|5461.42|5497.57|5459.57|5499.79|5461.79|5497.57|5459.57|10
1606589460000|2020-11-28 18:51:00|5497.22|5459.22|5497.66|5459.66|5497.75|5459.75|5496.23|5458.23|10
1606589470000|2020-11-28 18:51:10|5497.68|5459.68|5499.85|5461.85|5499.85|5461.85|5497.68|5459.68|10
1606589480000|2020-11-28 18:51:20|5500.96|5462.96|5503.75|5465.75|5503.79|5465.79|5500.96|5462.96|10
1606589490000|2020-11-28 18:51:30|5503.95|5465.95|5504.7|5466.7|5504.7|5466.7|5503.11|5465.11|10
1606589500000|2020-11-28 18:51:40|5504.91|5466.91|5505.55|5467.55|5505.55|5467.55|5504.55|5466.55|10
1606589510000|2020-11-28 18:51:50|5505.83|5467.83|5505.7|5467.7|5506.12|5468.12|5505.53|5467.53|10
1606589520000|2020-11-28 18:52:00|5505.53|5467.53|5505.79|5467.79|5505.79|5467.79|5505.28|5467.28|10
1606589530000|2020-11-28 18:52:10|5505.97|5467.97|5506.29|5468.29|5506.98|5468.98|5505.97|5467.97|10
1606589540000|2020-11-28 18:52:20|5506.35|5468.35|5505.77|5467.77|5506.35|5468.35|5505.32|5467.32|10
1606589550000|2020-11-28 18:52:30|5505.7|5467.7|5505.62|5467.62|5505.78|5467.78|5505.4|5467.4|10
1606589560000|2020-11-28 18:52:40|5505.8|5467.8|5506.68|5468.68|5506.68|5468.68|5505.58|5467.58|10
1606589570000|2020-11-28 18:52:50|5506.71|5468.71|5507.28|5469.28|5507.47|5469.47|5506.71|5468.71|10
1606589580000|2020-11-28 18:53:00|5507.25|5469.25|5507.87|5469.87|5508.37|5470.37|5507.19|5469.19|10
1606589590000|2020-11-28 18:53:10|5507.94|5469.94|5507.03|5469.03|5507.94|5469.94|5507.03|5469.03|10
1606589600000|2020-11-28 18:53:20|5506.98|5468.98|5506.39|5468.39|5507.44|5469.44|5506.39|5468.39|10
1606589610000|2020-11-28 18:53:30|5506.38|5468.38|5503.72|5465.72|5506.38|5468.38|5503.72|5465.72|10
1606589620000|2020-11-28 18:53:40|5503.68|5465.68|5502.69|5464.69|5503.68|5465.68|5502.63|5464.63|10
1606589630000|2020-11-28 18:53:50|5502.85|5464.85|5502.13|5464.13|5502.88|5464.88|5502.13|5464.13|10
1606589640000|2020-11-28 18:54:00|5501.98|5463.98|5500.31|5462.31|5502.08|5464.08|5500.12|5462.12|9
1606589650000|2020-11-28 18:54:10|5500.37|5462.37|5499.8|5461.8|5500.37|5462.37|5499.58|5461.58|10
1606589660000|2020-11-28 18:54:20|5500.23|5462.23|5502.55|5464.55|5502.55|5464.55|5500.23|5462.23|10
1606589670000|2020-11-28 18:54:30|5502.09|5464.09|5502.65|5464.65|5502.65|5464.65|5502.09|5464.09|8
1606589680000|2020-11-28 18:54:40|5502.47|5464.47|5502.57|5464.57|5502.57|5464.57|5502.29|5464.29|9
1606589690000|2020-11-28 18:54:50|5502.5|5464.5|5501.56|5463.56|5502.71|5464.71|5501.56|5463.56|10
1606589700000|2020-11-28 18:55:00|5501.5|5463.5|5500.06|5462.06|5501.5|5463.5|5500.04|5462.04|10
1606589710000|2020-11-28 18:55:10|5499.93|5461.93|5501.3|5463.3|5501.3|5463.3|5499.62|5461.62|10
1606589720000|2020-11-28 18:55:20|5501.85|5463.85|5502.82|5464.82|5502.9|5464.9|5501.85|5463.85|10
1606589730000|2020-11-28 18:55:30|5502.75|5464.75|5502.23|5464.23|5502.75|5464.75|5502.22|5464.22|10
1606589740000|2020-11-28 18:55:40|5502.25|5464.25|5502.22|5464.22|5502.49|5464.49|5502.22|5464.22|9
1606589750000|2020-11-28 18:55:50|5502.24|5464.24|5504.47|5466.47|5504.47|5466.47|5502.19|5464.19|10
1606589760000|2020-11-28 18:56:00|5504.68|5466.68|5504.54|5466.54|5505.18|5467.18|5504.54|5466.54|10
1606589770000|2020-11-28 18:56:10|5503.88|5465.88|5503.39|5465.39|5503.88|5465.88|5503.39|5465.39|9
1606589780000|2020-11-28 18:56:20|5503.68|5465.68|5504.04|5466.04|5504.12|5466.12|5503.53|5465.53|10
1606589790000|2020-11-28 18:56:30|5504.11|5466.11|5502.57|5464.57|5504.11|5466.11|5502.51|5464.51|10
1606589800000|2020-11-28 18:56:40|5502.66|5464.66|5502.08|5464.08|5502.78|5464.78|5502.08|5464.08|10
1606589810000|2020-11-28 18:56:50|5502.14|5464.14|5501.96|5463.96|5502.14|5464.14|5501.5|5463.5|10
1606589820000|2020-11-28 18:57:00|5502.04|5464.04|5503.03|5465.03|5503.22|5465.22|5502.04|5464.04|9
1606589830000|2020-11-28 18:57:10|5502.79|5464.79|5501.88|5463.88|5502.84|5464.84|5501.88|5463.88|10
1606589840000|2020-11-28 18:57:20|5501.82|5463.82|5502.74|5464.74|5502.74|5464.74|5501.37|5463.37|10
1606589850000|2020-11-28 18:57:30|5502.58|5464.58|5500.89|5462.89|5502.58|5464.58|5500.87|5462.87|10
1606589860000|2020-11-28 18:57:40|5500.97|5462.97|5500.56|5462.56|5501.29|5463.29|5500.56|5462.56|10
1606589870000|2020-11-28 18:57:50|5500.57|5462.57|5500.58|5462.58|5500.74|5462.74|5500.35|5462.35|10
1606589880000|2020-11-28 18:58:00|5500.75|5462.75|5500.21|5462.21|5501.15|5463.15|5500.06|5462.06|10
1606589890000|2020-11-28 18:58:10|5500.26|5462.26|5500.06|5462.06|5500.5|5462.5|5500.06|5462.06|9
1606589900000|2020-11-28 18:58:20|5500.15|5462.15|5499.92|5461.92|5500.15|5462.15|5499.51|5461.51|8
1606589910000|2020-11-28 18:58:30|5499.9|5461.9|5501.35|5463.35|5501.35|5463.35|5499.76|5461.76|10
1606589920000|2020-11-28 18:58:40|5502.04|5464.04|5503.46|5465.46|5503.46|5465.46|5502.04|5464.04|9
1606589930000|2020-11-28 18:58:50|5503.44|5465.44|5503.31|5465.31|5504.08|5466.08|5503.31|5465.31|9
1606589940000|2020-11-28 18:59:00|5503.32|5465.32|5503.93|5465.93|5503.93|5465.93|5503.24|5465.24|9
1606589950000|2020-11-28 18:59:10|5504.38|5466.38|5505.79|5467.79|5505.79|5467.79|5504.38|5466.38|10
1606589960000|2020-11-28 18:59:20|5505.89|5467.89|5507.87|5469.87|5507.87|5469.87|5505.89|5467.89|10
1606589970000|2020-11-28 18:59:30|5508.17|5470.17|5508.08|5470.08|5508.35|5470.35|5507.89|5469.89|10
1606589980000|2020-11-28 18:59:40|5507.92|5469.92|5506.91|5468.91|5507.92|5469.92|5506.51|5468.51|10
1606589990000|2020-11-28 18:59:50|5506.75|5468.75|5506.99|5468.99|5506.99|5468.99|5505.4|5467.4|10
1606590000000|2020-11-28 19:00:00|5507.33|5469.33|5512.48|5474.48|5512.48|5474.48|5507.33|5469.33|10
1606590010000|2020-11-28 19:00:10|5512.5|5474.5|5514.23|5476.23|5514.34|5476.34|5512.5|5474.5|10
1606590020000|2020-11-28 19:00:20|5514.22|5476.22|5513.11|5475.11|5514.22|5476.22|5513.07|5475.07|10
1606590030000|2020-11-28 19:00:30|5513.43|5475.43|5513.45|5475.45|5513.94|5475.94|5513.43|5475.43|9
1606590040000|2020-11-28 19:00:40|5513.41|5475.41|5514.78|5476.78|5514.78|5476.78|5513.41|5475.41|9
1606590050000|2020-11-28 19:00:50|5515.03|5477.03|5516.01|5478.01|5516.09|5478.09|5515.03|5477.03|10
1606590060000|2020-11-28 19:01:00|5515.66|5477.66|5514.08|5476.08|5515.66|5477.66|5514.08|5476.08|10
1606590070000|2020-11-28 19:01:10|5513.98|5475.98|5512.29|5474.29|5513.98|5475.98|5512.25|5474.25|9
1606590080000|2020-11-28 19:01:20|5512.28|5474.28|5512.29|5474.29|5512.37|5474.37|5512.2|5474.2|10
1606590090000|2020-11-28 19:01:30|5512.33|5474.33|5512.11|5474.11|5512.97|5474.97|5512.11|5474.11|10
1606590100000|2020-11-28 19:01:40|5511.7|5473.7|5509.33|5471.33|5511.7|5473.7|5509.33|5471.33|10
1606590110000|2020-11-28 19:01:50|5509.18|5471.18|5507.73|5469.73|5509.52|5471.52|5507.73|5469.73|9
1606590120000|2020-11-28 19:02:00|5507.34|5469.34|5509.62|5471.62|5509.62|5471.62|5507.34|5469.34|10
1606590130000|2020-11-28 19:02:10|5509.67|5471.67|5510.2|5472.2|5510.2|5472.2|5509.67|5471.67|10
1606590140000|2020-11-28 19:02:20|5510.25|5472.25|5509.86|5471.86|5510.48|5472.48|5509.66|5471.66|10
1606590150000|2020-11-28 19:02:30|5509.42|5471.42|5508.85|5470.85|5509.42|5471.42|5508.72|5470.72|9
1606590160000|2020-11-28 19:02:40|5508.91|5470.91|5509.02|5471.02|5509.05|5471.05|5508.79|5470.79|9
1606590170000|2020-11-28 19:02:50|5509.2|5471.2|5509.52|5471.52|5509.63|5471.63|5509.1|5471.1|10
1606590180000|2020-11-28 19:03:00|5509.47|5471.47|5510.7|5472.7|5510.7|5472.7|5509.45|5471.45|10
1606590190000|2020-11-28 19:03:10|5510.48|5472.48|5510.97|5472.97|5511.03|5473.03|5510.45|5472.45|10
1606590200000|2020-11-28 19:03:20|5511.22|5473.22|5511.88|5473.88|5512|5474|5511.22|5473.22|9
1606590210000|2020-11-28 19:03:30|5511.44|5473.44|5511.55|5473.55|5511.55|5473.55|5511.13|5473.13|10
1606590220000|2020-11-28 19:03:40|5511.57|5473.57|5512.65|5474.65|5512.65|5474.65|5511.57|5473.57|10
1606590230000|2020-11-28 19:03:50|5513.15|5475.15|5514.48|5476.48|5514.48|5476.48|5513.15|5475.15|10
1606590240000|2020-11-28 19:04:00|5514.75|5476.75|5515.67|5477.67|5515.67|5477.67|5514.75|5476.75|10
1606590250000|2020-11-28 19:04:10|5515.65|5477.65|5512.76|5474.76|5515.65|5477.65|5512.76|5474.76|10
1606590260000|2020-11-28 19:04:20|5512.79|5474.79|5512.14|5474.14|5512.81|5474.81|5512.14|5474.14|9
1606590270000|2020-11-28 19:04:30|5511.68|5473.68|5509.23|5471.23|5511.68|5473.68|5509.23|5471.23|10
1606590280000|2020-11-28 19:04:40|5509.19|5471.19|5510.13|5472.13|5510.13|5472.13|5508.96|5470.96|9
1606590290000|2020-11-28 19:04:50|5510.78|5472.78|5509.55|5471.55|5511.49|5473.49|5509.55|5471.55|10
1606590300000|2020-11-28 19:05:00|5509.42|5471.42|5509.1|5471.1|5509.42|5471.42|5508.75|5470.75|10
1606590310000|2020-11-28 19:05:10|5509.19|5471.19|5510.41|5472.41|5510.79|5472.79|5509.19|5471.19|10
1606590320000|2020-11-28 19:05:20|5509.99|5471.99|5508.2|5470.2|5509.99|5471.99|5508.2|5470.2|10
1606590330000|2020-11-28 19:05:30|5508.13|5470.13|5504.01|5466.01|5508.13|5470.13|5504.01|5466.01|10
1606590340000|2020-11-28 19:05:40|5503.86|5465.86|5499.89|5461.89|5503.86|5465.86|5499.89|5461.89|10
1606590350000|2020-11-28 19:05:50|5499.41|5461.41|5494.32|5456.32|5499.51|5461.51|5494.32|5456.32|9
1606590360000|2020-11-28 19:06:00|5493.95|5455.95|5491.56|5453.56|5493.95|5455.95|5490.52|5452.52|10
1606590370000|2020-11-28 19:06:10|5492.86|5454.86|5496.67|5458.67|5497.29|5459.29|5492.86|5454.86|10
1606590380000|2020-11-28 19:06:20|5496.9|5458.9|5495.76|5457.76|5497.08|5459.08|5495.66|5457.66|10
1606590390000|2020-11-28 19:06:30|5495.25|5457.25|5493.08|5455.08|5495.32|5457.32|5493.08|5455.08|10
1606590400000|2020-11-28 19:06:40|5492.79|5454.79|5490.66|5452.66|5492.79|5454.79|5490.66|5452.66|10
1606590410000|2020-11-28 19:06:50|5490.7|5452.7|5492.52|5454.52|5492.52|5454.52|5489.89|5451.89|10
1606590420000|2020-11-28 19:07:00|5492.8|5454.8|5495.9|5457.9|5495.9|5457.9|5492.8|5454.8|10
1606590430000|2020-11-28 19:07:10|5496.51|5458.51|5498.71|5460.71|5498.71|5460.71|5496.51|5458.51|10
1606590440000|2020-11-28 19:07:20|5498.83|5460.83|5499.69|5461.69|5499.89|5461.89|5498.45|5460.45|10
1606590450000|2020-11-28 19:07:30|5500.49|5462.49|5502.49|5464.49|5502.49|5464.49|5499.99|5461.99|9
1606590460000|2020-11-28 19:07:40|5502.76|5464.76|5502.74|5464.74|5503.01|5465.01|5502.37|5464.37|9
1606590470000|2020-11-28 19:07:50|5503.05|5465.05|5501.2|5463.2|5503.25|5465.25|5501.2|5463.2|10
1606590480000|2020-11-28 19:08:00|5501.14|5463.14|5499.84|5461.84|5501.14|5463.14|5499.33|5461.33|10
1606590490000|2020-11-28 19:08:10|5499.65|5461.65|5503.2|5465.2|5503.2|5465.2|5499.51|5461.51|10
1606590500000|2020-11-28 19:08:20|5503.94|5465.94|5504.42|5466.42|5504.57|5466.57|5503.94|5465.94|10
1606590510000|2020-11-28 19:08:30|5504.26|5466.26|5503.16|5465.16|5504.26|5466.26|5503.13|5465.13|10
1606590520000|2020-11-28 19:08:40|5503.03|5465.03|5502.25|5464.25|5503.03|5465.03|5502.12|5464.12|10
1606590530000|2020-11-28 19:08:50|5502.78|5464.78|5502.7|5464.7|5502.78|5464.78|5502.35|5464.35|10
1606590540000|2020-11-28 19:09:00|5502.43|5464.43|5501.22|5463.22|5502.43|5464.43|5501.22|5463.22|7
1606590550000|2020-11-28 19:09:10|5501.96|5463.96|5500.85|5462.85|5501.96|5463.96|5500.44|5462.44|8
1606590560000|2020-11-28 19:09:20|5500.64|5462.64|5497.12|5459.12|5500.64|5462.64|5497.12|5459.12|10
1606590570000|2020-11-28 19:09:30|5496.69|5458.69|5493.5|5455.5|5496.69|5458.69|5493.5|5455.5|10
1606590580000|2020-11-28 19:09:40|5494.23|5456.23|5497.76|5459.76|5498.26|5460.26|5494.23|5456.23|10
1606590590000|2020-11-28 19:09:50|5497.66|5459.66|5499.13|5461.13|5499.13|5461.13|5497.66|5459.66|10
1606590600000|2020-11-28 19:10:00|5498.97|5460.97|5498.68|5460.68|5499.22|5461.22|5498.68|5460.68|10
1606590610000|2020-11-28 19:10:10|5498.35|5460.35|5495.91|5457.91|5498.35|5460.35|5495.46|5457.46|10
1606590620000|2020-11-28 19:10:20|5495.96|5457.96|5495.78|5457.78|5496.66|5458.66|5495.78|5457.78|10
1606590630000|2020-11-28 19:10:30|5495.75|5457.75|5495.74|5457.74|5496.13|5458.13|5495.45|5457.45|10
1606590640000|2020-11-28 19:10:40|5495.79|5457.79|5498.01|5460.01|5498.01|5460.01|5495.79|5457.79|10
1606590650000|2020-11-28 19:10:50|5498.15|5460.15|5500.04|5462.04|5500.04|5462.04|5498.05|5460.05|10
1606590660000|2020-11-28 19:11:00|5500.54|5462.54|5502.83|5464.83|5502.83|5464.83|5500.54|5462.54|10
1606590670000|2020-11-28 19:11:10|5504.29|5466.29|5503.51|5465.51|5504.58|5466.58|5503.5|5465.5|10
1606590680000|2020-11-28 19:11:20|5503.22|5465.22|5503.38|5465.38|5503.49|5465.49|5503|5465|10
1606590690000|2020-11-28 19:11:30|5503.37|5465.37|5502.97|5464.97|5503.93|5465.93|5502.97|5464.97|10
1606590700000|2020-11-28 19:11:40|5502.94|5464.94|5500.69|5462.69|5502.94|5464.94|5500.69|5462.69|9
1606590710000|2020-11-28 19:11:50|5500.58|5462.58|5498|5460|5500.58|5462.58|5498|5460|9
1606590720000|2020-11-28 19:12:00|5498.01|5460.01|5498.58|5460.58|5498.58|5460.58|5497.63|5459.63|10
1606590730000|2020-11-28 19:12:10|5498.17|5460.17|5499.13|5461.13|5499.27|5461.27|5498.17|5460.17|10
1606590740000|2020-11-28 19:12:20|5499.31|5461.31|5500.09|5462.09|5500.09|5462.09|5499.31|5461.31|10
1606590750000|2020-11-28 19:12:30|5500.05|5462.05|5500.12|5462.12|5500.66|5462.66|5499.93|5461.93|10
1606590760000|2020-11-28 19:12:40|5500.5|5462.5|5500.55|5462.55|5501.08|5463.08|5500.5|5462.5|10
1606590770000|2020-11-28 19:12:50|5500.6|5462.6|5501.77|5463.77|5501.77|5463.77|5499.91|5461.91|10
1606590780000|2020-11-28 19:13:00|5501.7|5463.7|5502.24|5464.24|5502.24|5464.24|5501.43|5463.43|10
1606590790000|2020-11-28 19:13:10|5502.27|5464.27|5502.31|5464.31|5502.89|5464.89|5502.27|5464.27|10
1606590800000|2020-11-28 19:13:20|5502.3|5464.3|5503.15|5465.15|5503.15|5465.15|5502.25|5464.25|9
1606590810000|2020-11-28 19:13:30|5503.07|5465.07|5503.18|5465.18|5503.25|5465.25|5503.01|5465.01|9
1606590820000|2020-11-28 19:13:40|5503.28|5465.28|5501.94|5463.94|5503.28|5465.28|5501.94|5463.94|10
1606590830000|2020-11-28 19:13:50|5501.77|5463.77|5500.77|5462.77|5501.91|5463.91|5500.77|5462.77|9
1606590840000|2020-11-28 19:14:00|5500.68|5462.68|5498.71|5460.71|5500.68|5462.68|5498.71|5460.71|10
1606590850000|2020-11-28 19:14:10|5498.42|5460.42|5497.56|5459.56|5498.42|5460.42|5497.31|5459.31|9
1606590860000|2020-11-28 19:14:20|5497.61|5459.61|5496.98|5458.98|5497.64|5459.64|5496.98|5458.98|10
1606590870000|2020-11-28 19:14:30|5497.18|5459.18|5499.29|5461.29|5499.44|5461.44|5496.8|5458.8|10
1606590880000|2020-11-28 19:14:40|5499.52|5461.52|5499.97|5461.97|5500.57|5462.57|5499.52|5461.52|10
1606590890000|2020-11-28 19:14:50|5500.21|5462.21|5500.31|5462.31|5500.31|5462.31|5499.96|5461.96|10
1606590900000|2020-11-28 19:15:00|5500.82|5462.82|5498.84|5460.84|5500.82|5462.82|5498.84|5460.84|10
1606590910000|2020-11-28 19:15:10|5498.78|5460.78|5497.43|5459.43|5498.82|5460.82|5497.32|5459.32|9
1606590920000|2020-11-28 19:15:20|5497.88|5459.88|5497.8|5459.8|5498.38|5460.38|5497.8|5459.8|10
1606590930000|2020-11-28 19:15:30|5497.85|5459.85|5498.12|5460.12|5498.32|5460.32|5497.85|5459.85|10
1606590940000|2020-11-28 19:15:40|5498.1|5460.1|5497.53|5459.53|5498.1|5460.1|5497.26|5459.26|10
1606590950000|2020-11-28 19:15:50|5497.6|5459.6|5496.75|5458.75|5497.85|5459.85|5496.75|5458.75|10
1606590960000|2020-11-28 19:16:00|5496.68|5458.68|5494.23|5456.23|5496.68|5458.68|5494.23|5456.23|10
1606590970000|2020-11-28 19:16:10|5493.97|5455.97|5489.22|5451.22|5493.97|5455.97|5489.22|5451.22|10
1606590980000|2020-11-28 19:16:20|5489.11|5451.11|5487.92|5449.92|5489.19|5451.19|5487.92|5449.92|10
1606590990000|2020-11-28 19:16:30|5487.87|5449.87|5482.71|5444.71|5487.87|5449.87|5482.71|5444.71|10
1606591000000|2020-11-28 19:16:40|5483.39|5445.39|5482.58|5444.58|5483.47|5445.47|5482.04|5444.04|9
1606591010000|2020-11-28 19:16:50|5482.26|5444.26|5483.08|5445.08|5484.26|5446.26|5482.26|5444.26|10
1606591020000|2020-11-28 19:17:00|5482.96|5444.96|5483.41|5445.41|5483.41|5445.41|5482.4|5444.4|9
1606591030000|2020-11-28 19:17:10|5483.96|5445.96|5486.18|5448.18|5486.2|5448.2|5483.96|5445.96|10
1606591040000|2020-11-28 19:17:20|5486.68|5448.68|5487.57|5449.57|5487.57|5449.57|5486.49|5448.49|10
1606591050000|2020-11-28 19:17:30|5487.59|5449.59|5486.96|5448.96|5487.61|5449.61|5486.96|5448.96|9
1606591060000|2020-11-28 19:17:40|5487.19|5449.19|5488.01|5450.01|5488.01|5450.01|5487.01|5449.01|9
1606591070000|2020-11-28 19:17:50|5488.29|5450.29|5489.64|5451.64|5489.64|5451.64|5488.2|5450.2|9
1606591080000|2020-11-28 19:18:00|5489.78|5451.78|5491.1|5453.1|5491.1|5453.1|5489.19|5451.19|10
1606591090000|2020-11-28 19:18:10|5491.44|5453.44|5491.72|5453.72|5491.81|5453.81|5491.44|5453.44|10
1606591100000|2020-11-28 19:18:20|5492|5454|5490.37|5452.37|5492.14|5454.14|5490.37|5452.37|9
1606591110000|2020-11-28 19:18:30|5490.36|5452.36|5487.53|5449.53|5490.36|5452.36|5487.53|5449.53|10
1606591120000|2020-11-28 19:18:40|5486.29|5448.29|5487.99|5449.99|5487.99|5449.99|5485.73|5447.73|10
1606591130000|2020-11-28 19:18:50|5488.09|5450.09|5488.71|5450.71|5488.8|5450.8|5487.78|5449.78|10
1606591140000|2020-11-28 19:19:00|5488.44|5450.44|5486.78|5448.78|5488.44|5450.44|5486.67|5448.67|9
1606591150000|2020-11-28 19:19:10|5486.73|5448.73|5485.03|5447.03|5486.73|5448.73|5485.03|5447.03|10
1606591160000|2020-11-28 19:19:20|5484.43|5446.43|5478.38|5440.38|5484.43|5446.43|5478.38|5440.38|10
1606591170000|2020-11-28 19:19:30|5477.77|5439.77|5477.83|5439.83|5478.51|5440.51|5477.65|5439.65|10
1606591180000|2020-11-28 19:19:40|5477.6|5439.6|5476.04|5438.04|5477.6|5439.6|5475.67|5437.67|10
1606591190000|2020-11-28 19:19:50|5476.06|5438.06|5476.23|5438.23|5476.25|5438.25|5475.92|5437.92|10
1606591200000|2020-11-28 19:20:00|5476.26|5438.26|5477.49|5439.49|5477.49|5439.49|5476.26|5438.26|10
1606591210000|2020-11-28 19:20:10|5477.54|5439.54|5474.63|5436.63|5477.55|5439.55|5474.63|5436.63|9
1606591220000|2020-11-28 19:20:20|5474.02|5436.02|5473.31|5435.31|5474.03|5436.03|5473.15|5435.15|10
1606591230000|2020-11-28 19:20:30|5473.52|5435.52|5473.21|5435.21|5473.56|5435.56|5473.12|5435.12|10
1606591240000|2020-11-28 19:20:40|5473.26|5435.26|5471.87|5433.87|5473.26|5435.26|5471.87|5433.87|10
1606591250000|2020-11-28 19:20:50|5471.91|5433.91|5470.93|5432.93|5471.91|5433.91|5470.77|5432.77|10
1606591260000|2020-11-28 19:21:00|5470.78|5432.78|5473.16|5435.16|5473.16|5435.16|5470.53|5432.53|10
1606591270000|2020-11-28 19:21:10|5473.31|5435.31|5474.85|5436.85|5474.85|5436.85|5473.29|5435.29|10
1606591280000|2020-11-28 19:21:20|5474.97|5436.97|5474.02|5436.02|5475.22|5437.22|5474.02|5436.02|10
1606591290000|2020-11-28 19:21:30|5474.03|5436.03|5471.6|5433.6|5474.03|5436.03|5471.6|5433.6|10
1606591300000|2020-11-28 19:21:40|5471.21|5433.21|5471.92|5433.92|5472.14|5434.14|5471.17|5433.17|10
1606591310000|2020-11-28 19:21:50|5471.98|5433.98|5471.33|5433.33|5472.14|5434.14|5471.33|5433.33|9
1606591320000|2020-11-28 19:22:00|5471.27|5433.27|5471.4|5433.4|5471.44|5433.44|5471.16|5433.16|10
1606591330000|2020-11-28 19:22:10|5471.24|5433.24|5469.93|5431.93|5471.24|5433.24|5469.93|5431.93|8
1606591340000|2020-11-28 19:22:20|5469.6|5431.6|5467.87|5429.87|5469.65|5431.65|5467.87|5429.87|10
1606591350000|2020-11-28 19:22:30|5467.2|5429.2|5466.73|5428.73|5467.2|5429.2|5466.34|5428.34|10
1606591360000|2020-11-28 19:22:40|5466.67|5428.67|5468.23|5430.23|5468.23|5430.23|5466.54|5428.54|10
1606591370000|2020-11-28 19:22:50|5468.3|5430.3|5468.47|5430.47|5469.42|5431.42|5468.3|5430.3|10
1606591380000|2020-11-28 19:23:00|5468.13|5430.13|5465.01|5427.01|5468.13|5430.13|5465.01|5427.01|10
1606591390000|2020-11-28 19:23:10|5465.2|5427.2|5464.14|5426.14|5465.2|5427.2|5464.14|5426.14|10
1606591400000|2020-11-28 19:23:20|5464.13|5426.13|5464.64|5426.64|5464.75|5426.75|5463.4|5425.4|8
1606591410000|2020-11-28 19:23:30|5464.99|5426.99|5467.84|5429.84|5467.84|5429.84|5464.99|5426.99|10
1606591420000|2020-11-28 19:23:40|5468.34|5430.34|5467.49|5429.49|5468.43|5430.43|5467.49|5429.49|10
1606591430000|2020-11-28 19:23:50|5467.18|5429.18|5465.49|5427.49|5467.21|5429.21|5465.49|5427.49|10
1606591440000|2020-11-28 19:24:00|5465.52|5427.52|5466.12|5428.12|5466.19|5428.19|5465.35|5427.35|10
1606591450000|2020-11-28 19:24:10|5466.25|5428.25|5466.89|5428.89|5467.02|5429.02|5466.14|5428.14|9
1606591460000|2020-11-28 19:24:20|5467.07|5429.07|5469.43|5431.43|5469.43|5431.43|5467.07|5429.07|10
1606591470000|2020-11-28 19:24:30|5469.46|5431.46|5467.06|5429.06|5469.46|5431.46|5467.06|5429.06|10
1606591480000|2020-11-28 19:24:40|5466.56|5428.56|5462.44|5424.44|5466.56|5428.56|5462.44|5424.44|10
1606591490000|2020-11-28 19:24:50|5462.84|5424.84|5461.67|5423.67|5462.84|5424.84|5461.59|5423.59|10
1606591500000|2020-11-28 19:25:00|5461.48|5423.48|5461.58|5423.58|5461.8|5423.8|5461.21|5423.21|10
1606591510000|2020-11-28 19:25:10|5462.48|5424.48|5463.18|5425.18|5463.18|5425.18|5462.48|5424.48|10
1606591520000|2020-11-28 19:25:20|5463.07|5425.07|5463.3|5425.3|5463.67|5425.67|5463.07|5425.07|10
1606591530000|2020-11-28 19:25:30|5463.54|5425.54|5463.44|5425.44|5463.71|5425.71|5463.37|5425.37|9
1606591540000|2020-11-28 19:25:40|5463.55|5425.55|5464.51|5426.51|5464.71|5426.71|5463.42|5425.42|10
1606591550000|2020-11-28 19:25:50|5464.45|5426.45|5464.07|5426.07|5464.62|5426.62|5464.07|5426.07|9
1606591560000|2020-11-28 19:26:00|5464.11|5426.11|5463.94|5425.94|5464.11|5426.11|5463.69|5425.69|9
1606591570000|2020-11-28 19:26:10|5463.87|5425.87|5464.33|5426.33|5464.33|5426.33|5463.87|5425.87|8
1606591580000|2020-11-28 19:26:20|5464.42|5426.42|5466.16|5428.16|5466.16|5428.16|5464.42|5426.42|10
1606591590000|2020-11-28 19:26:30|5466.43|5428.43|5470.52|5432.52|5470.84|5432.84|5466.43|5428.43|10
1606591600000|2020-11-28 19:26:40|5471.46|5433.46|5472.83|5434.83|5472.83|5434.83|5471.46|5433.46|10
1606591610000|2020-11-28 19:26:50|5473.1|5435.1|5474.6|5436.6|5474.88|5436.88|5472.89|5434.89|10
1606591620000|2020-11-28 19:27:00|5474.73|5436.73|5475.52|5437.52|5475.62|5437.62|5474.73|5436.73|10
1606591630000|2020-11-28 19:27:10|5475.88|5437.88|5478.77|5440.77|5478.77|5440.77|5475.88|5437.88|10
1606591640000|2020-11-28 19:27:20|5478.9|5440.9|5479.82|5441.82|5479.82|5441.82|5478.82|5440.82|10
1606591650000|2020-11-28 19:27:30|5480.09|5442.09|5481.4|5443.4|5481.54|5443.54|5480.09|5442.09|10
1606591660000|2020-11-28 19:27:40|5481.55|5443.55|5483.41|5445.41|5483.41|5445.41|5481.55|5443.55|10
1606591670000|2020-11-28 19:27:50|5484|5446|5483.83|5445.83|5484.56|5446.56|5483.83|5445.83|10
1606591680000|2020-11-28 19:28:00|5483.87|5445.87|5484.29|5446.29|5484.8|5446.8|5483.87|5445.87|10
1606591690000|2020-11-28 19:28:10|5484.18|5446.18|5483.66|5445.66|5484.38|5446.38|5483.66|5445.66|10
1606591700000|2020-11-28 19:28:20|5483.73|5445.73|5484.08|5446.08|5484.51|5446.51|5483.61|5445.61|8
1606591710000|2020-11-28 19:28:30|5483.82|5445.82|5483.26|5445.26|5483.92|5445.92|5483.26|5445.26|10
1606591720000|2020-11-28 19:28:40|5483.22|5445.22|5481.81|5443.81|5483.27|5445.27|5481.58|5443.58|9
1606591730000|2020-11-28 19:28:50|5481.73|5443.73|5480.51|5442.51|5481.73|5443.73|5480.51|5442.51|10
1606591740000|2020-11-28 19:29:00|5480.58|5442.58|5479.97|5441.97|5481.29|5443.29|5479.97|5441.97|10
1606591750000|2020-11-28 19:29:10|5479.55|5441.55|5478.71|5440.71|5479.55|5441.55|5478.71|5440.71|9
1606591760000|2020-11-28 19:29:20|5477.75|5439.75|5473.95|5435.95|5477.75|5439.75|5473.95|5435.95|10
1606591770000|2020-11-28 19:29:30|5473.86|5435.86|5474.31|5436.31|5474.45|5436.45|5473.42|5435.42|10
1606591780000|2020-11-28 19:29:40|5474.15|5436.15|5472.73|5434.73|5474.15|5436.15|5472.71|5434.71|10
1606591790000|2020-11-28 19:29:50|5472.42|5434.42|5473.37|5435.37|5473.74|5435.74|5472.31|5434.31|10
1606591800000|2020-11-28 19:30:00|5473.25|5435.25|5473.01|5435.01|5473.42|5435.42|5473|5435|9
1606591810000|2020-11-28 19:30:10|5473.21|5435.21|5474.84|5436.84|5474.84|5436.84|5473.18|5435.18|10
1606591820000|2020-11-28 19:30:20|5475.34|5437.34|5478.48|5440.48|5478.48|5440.48|5475.2|5437.2|10
1606591830000|2020-11-28 19:30:30|5478.62|5440.62|5482.22|5444.22|5482.22|5444.22|5478.62|5440.62|10
1606591840000|2020-11-28 19:30:40|5482.28|5444.28|5483.14|5445.14|5483.14|5445.14|5482.03|5444.03|9
1606591850000|2020-11-28 19:30:50|5483.59|5445.59|5485.52|5447.52|5485.52|5447.52|5483.59|5445.59|10
1606591860000|2020-11-28 19:31:00|5486.06|5448.06|5487.81|5449.81|5487.81|5449.81|5486.06|5448.06|10
1606591870000|2020-11-28 19:31:10|5487.39|5449.39|5490.22|5452.22|5490.37|5452.37|5487.28|5449.28|10
1606591880000|2020-11-28 19:31:20|5490.19|5452.19|5491.68|5453.68|5491.68|5453.68|5490.19|5452.19|10
1606591890000|2020-11-28 19:31:30|5492.55|5454.55|5493.27|5455.27|5493.27|5455.27|5492.54|5454.54|9
1606591900000|2020-11-28 19:31:40|5493.32|5455.32|5493.34|5455.34|5493.66|5455.66|5493.3|5455.3|10
1606591910000|2020-11-28 19:31:50|5493.36|5455.36|5492.89|5454.89|5493.36|5455.36|5492.89|5454.89|9
1606591920000|2020-11-28 19:32:00|5492.76|5454.76|5487.66|5449.66|5492.76|5454.76|5487.66|5449.66|10
1606591930000|2020-11-28 19:32:10|5487.37|5449.37|5486.55|5448.55|5487.37|5449.37|5486.55|5448.55|9
1606591940000|2020-11-28 19:32:20|5486.56|5448.56|5486.87|5448.87|5486.87|5448.87|5486.52|5448.52|10
1606591950000|2020-11-28 19:32:30|5486.63|5448.63|5485.42|5447.42|5486.8|5448.8|5485.42|5447.42|10
1606591960000|2020-11-28 19:32:40|5485.86|5447.86|5485.07|5447.07|5485.86|5447.86|5485.07|5447.07|9
1606591970000|2020-11-28 19:32:50|5484.69|5446.69|5484.34|5446.34|5484.69|5446.69|5484.29|5446.29|9
1606591980000|2020-11-28 19:33:00|5486.13|5448.13|5488.12|5450.12|5488.12|5450.12|5486.13|5448.13|10
1606591990000|2020-11-28 19:33:10|5488.88|5450.88|5490.75|5452.75|5491.42|5453.42|5488.88|5450.88|10
1606592000000|2020-11-28 19:33:20|5490.55|5452.55|5490|5452|5490.8|5452.8|5490|5452|9
1606592010000|2020-11-28 19:33:30|5489.6|5451.6|5489.62|5451.62|5489.62|5451.62|5488.51|5450.51|10
1606592020000|2020-11-28 19:33:40|5490.05|5452.05|5490.51|5452.51|5490.51|5452.51|5489.74|5451.74|10
1606592030000|2020-11-28 19:33:50|5490.7|5452.7|5490.54|5452.54|5490.82|5452.82|5490.51|5452.51|8
1606592040000|2020-11-28 19:34:00|5490.18|5452.18|5488.32|5450.32|5490.42|5452.42|5488.32|5450.32|10
1606592050000|2020-11-28 19:34:10|5488.37|5450.37|5488.35|5450.35|5488.37|5450.37|5487.57|5449.57|10
1606592060000|2020-11-28 19:34:20|5488.23|5450.23|5488.8|5450.8|5488.89|5450.89|5488.23|5450.23|9
1606592070000|2020-11-28 19:34:30|5488.67|5450.67|5488.74|5450.74|5489.08|5451.08|5488.47|5450.47|10
1606592080000|2020-11-28 19:34:40|5488.55|5450.55|5487.58|5449.58|5488.55|5450.55|5487.58|5449.58|9
1606592090000|2020-11-28 19:34:50|5487.63|5449.63|5488.02|5450.02|5488.17|5450.17|5487.63|5449.63|10
1606592100000|2020-11-28 19:35:00|5487.93|5449.93|5484.45|5446.45|5487.93|5449.93|5484.45|5446.45|10
1606592110000|2020-11-28 19:35:10|5484.29|5446.29|5481.45|5443.45|5484.29|5446.29|5481.45|5443.45|10
1606592120000|2020-11-28 19:35:20|5481.2|5443.2|5479.33|5441.33|5481.2|5443.2|5479.33|5441.33|10
1606592130000|2020-11-28 19:35:30|5479.53|5441.53|5481.42|5443.42|5481.42|5443.42|5479.38|5441.38|10
1606592140000|2020-11-28 19:35:40|5481.56|5443.56|5484.38|5446.38|5484.38|5446.38|5481.56|5443.56|10
1606592150000|2020-11-28 19:35:50|5484.4|5446.4|5484.76|5446.76|5484.76|5446.76|5484.16|5446.16|8
1606592160000|2020-11-28 19:36:00|5484.75|5446.75|5486.52|5448.52|5486.52|5448.52|5484.75|5446.75|10
1606592170000|2020-11-28 19:36:10|5486.55|5448.55|5487.81|5449.81|5487.81|5449.81|5486.55|5448.55|10
1606592180000|2020-11-28 19:36:20|5487.47|5449.47|5489.03|5451.03|5489.03|5451.03|5487.47|5449.47|10
1606592190000|2020-11-28 19:36:30|5489.22|5451.22|5490.52|5452.52|5490.52|5452.52|5489.22|5451.22|10
1606592200000|2020-11-28 19:36:40|5490.31|5452.31|5493.3|5455.3|5493.3|5455.3|5490.31|5452.31|10
1606592210000|2020-11-28 19:36:50|5493.48|5455.48|5495.74|5457.74|5495.74|5457.74|5493.48|5455.48|10
1606592220000|2020-11-28 19:37:00|5496.08|5458.08|5495.07|5457.07|5496.08|5458.08|5494.99|5456.99|10
1606592230000|2020-11-28 19:37:10|5495.39|5457.39|5497.86|5459.86|5497.86|5459.86|5495.39|5457.39|10
1606592240000|2020-11-28 19:37:20|5497.88|5459.88|5499.41|5461.41|5500.12|5462.12|5497.88|5459.88|10
1606592250000|2020-11-28 19:37:30|5499.5|5461.5|5500.32|5462.32|5500.32|5462.32|5499.34|5461.34|10
1606592260000|2020-11-28 19:37:40|5499.97|5461.97|5498.99|5460.99|5499.97|5461.97|5498.99|5460.99|10
1606592270000|2020-11-28 19:37:50|5499.39|5461.39|5500.48|5462.48|5500.48|5462.48|5499.39|5461.39|9
1606592280000|2020-11-28 19:38:00|5500.65|5462.65|5501.83|5463.83|5501.83|5463.83|5500.65|5462.65|10
1606592290000|2020-11-28 19:38:10|5502.21|5464.21|5501.79|5463.79|5502.4|5464.4|5501.79|5463.79|9
1606592300000|2020-11-28 19:38:20|5501.27|5463.27|5498.27|5460.27|5501.27|5463.27|5497.38|5459.38|8
1606592310000|2020-11-28 19:38:30|5497.96|5459.96|5497.92|5459.92|5497.96|5459.96|5497.29|5459.29|10
1606592320000|2020-11-28 19:38:40|5498.25|5460.25|5498.19|5460.19|5498.37|5460.37|5498.02|5460.02|9
1606592330000|2020-11-28 19:38:50|5498.24|5460.24|5496.55|5458.55|5498.26|5460.26|5496.55|5458.55|9
1606592340000|2020-11-28 19:39:00|5496.62|5458.62|5498.68|5460.68|5498.85|5460.85|5496.62|5458.62|10
1606592350000|2020-11-28 19:39:10|5498.63|5460.63|5498.25|5460.25|5499.55|5461.55|5498.25|5460.25|9
1606592360000|2020-11-28 19:39:20|5497.99|5459.99|5497.33|5459.33|5497.99|5459.99|5497|5459|10
1606592370000|2020-11-28 19:39:30|5497.7|5459.7|5498.54|5460.54|5498.54|5460.54|5497.7|5459.7|9
1606592380000|2020-11-28 19:39:40|5498.42|5460.42|5498.91|5460.91|5498.91|5460.91|5498.23|5460.23|9
1606592390000|2020-11-28 19:39:50|5499.05|5461.05|5499.05|5461.05|5499.32|5461.32|5498.7|5460.7|10
1606592400000|2020-11-28 19:40:00|5499.81|5461.81|5503.74|5465.74|5503.74|5465.74|5499.81|5461.81|10
1606592410000|2020-11-28 19:40:10|5506.79|5468.79|5508.18|5470.18|5508.4|5470.4|5506.79|5468.79|10
1606592420000|2020-11-28 19:40:20|5508.19|5470.19|5510.58|5472.58|5510.58|5472.58|5508.19|5470.19|10
1606592430000|2020-11-28 19:40:30|5510.61|5472.61|5509.65|5471.65|5510.69|5472.69|5509.65|5471.65|10
1606592440000|2020-11-28 19:40:40|5509.71|5471.71|5511.35|5473.35|5511.44|5473.44|5509.71|5471.71|10
1606592450000|2020-11-28 19:40:50|5511.8|5473.8|5513.04|5475.04|5513.04|5475.04|5511.8|5473.8|10
1606592460000|2020-11-28 19:41:00|5512.93|5474.93|5511.52|5473.52|5512.93|5474.93|5511.52|5473.52|10
1606592470000|2020-11-28 19:41:10|5511.66|5473.66|5511.65|5473.65|5511.98|5473.98|5511.41|5473.41|9
1606592480000|2020-11-28 19:41:20|5511.5|5473.5|5510.18|5472.18|5511.5|5473.5|5510.18|5472.18|9
1606592490000|2020-11-28 19:41:30|5509.57|5471.57|5506.32|5468.32|5509.57|5471.57|5506.32|5468.32|10
1606592500000|2020-11-28 19:41:40|5506.04|5468.04|5506.06|5468.06|5506.06|5468.06|5505.33|5467.33|10
1606592510000|2020-11-28 19:41:50|5506.44|5468.44|5507.93|5469.93|5507.97|5469.97|5506.44|5468.44|9
1606592520000|2020-11-28 19:42:00|5508.7|5470.7|5512.15|5474.15|5512.15|5474.15|5508.61|5470.61|10
1606592530000|2020-11-28 19:42:10|5512.31|5474.31|5515.51|5477.51|5515.51|5477.51|5512.31|5474.31|10
1606592540000|2020-11-28 19:42:20|5514.75|5476.75|5516.61|5478.61|5516.61|5478.61|5514.75|5476.75|10
1606592550000|2020-11-28 19:42:30|5517.12|5479.12|5517.49|5479.49|5517.72|5479.72|5516.71|5478.71|10
1606592560000|2020-11-28 19:42:40|5517.7|5479.7|5518.96|5480.96|5519.17|5481.17|5517.7|5479.7|9
1606592570000|2020-11-28 19:42:50|5518.71|5480.71|5520.49|5482.49|5520.49|5482.49|5518.71|5480.71|10
1606592580000|2020-11-28 19:43:00|5520.57|5482.57|5521.23|5483.23|5521.38|5483.38|5520.57|5482.57|10
1606592590000|2020-11-28 19:43:10|5521.06|5483.06|5519.12|5481.12|5521.06|5483.06|5518.82|5480.82|10
1606592600000|2020-11-28 19:43:20|5518.89|5480.89|5517.26|5479.26|5518.89|5480.89|5517.26|5479.26|10
1606592610000|2020-11-28 19:43:30|5516.93|5478.93|5517.9|5479.9|5518.02|5480.02|5516.93|5478.93|10
1606592620000|2020-11-28 19:43:40|5518.36|5480.36|5519.66|5481.66|5519.66|5481.66|5518.36|5480.36|10
1606592630000|2020-11-28 19:43:50|5519.96|5481.96|5523.59|5485.59|5523.59|5485.59|5519.96|5481.96|10
1606592640000|2020-11-28 19:44:00|5524.26|5486.26|5524.11|5486.11|5524.51|5486.51|5523.67|5485.67|10
1606592650000|2020-11-28 19:44:10|5523.99|5485.99|5522.05|5484.05|5524.26|5486.26|5522.05|5484.05|10
1606592660000|2020-11-28 19:44:20|5521.64|5483.64|5521.15|5483.15|5522.34|5484.34|5520.9|5482.9|10
1606592670000|2020-11-28 19:44:30|5521|5483|5520.19|5482.19|5521.18|5483.18|5520.19|5482.19|10
1606592680000|2020-11-28 19:44:40|5520.22|5482.22|5520.42|5482.42|5520.42|5482.42|5519.93|5481.93|9
1606592690000|2020-11-28 19:44:50|5520.36|5482.36|5520.48|5482.48|5520.92|5482.92|5520.17|5482.17|10
1606592700000|2020-11-28 19:45:00|5520.68|5482.68|5523.19|5485.19|5523.19|5485.19|5520.68|5482.68|10
1606592710000|2020-11-28 19:45:10|5523.54|5485.54|5526.64|5488.64|5526.64|5488.64|5523.54|5485.54|10
1606592720000|2020-11-28 19:45:20|5526.6|5488.6|5527.13|5489.13|5527.46|5489.46|5526.6|5488.6|10
1606592730000|2020-11-28 19:45:30|5527.74|5489.74|5525.47|5487.47|5527.74|5489.74|5525.39|5487.39|10
1606592740000|2020-11-28 19:45:40|5525.58|5487.58|5523.41|5485.41|5525.58|5487.58|5523.14|5485.14|10
1606592750000|2020-11-28 19:45:50|5523.33|5485.33|5519.44|5481.44|5523.33|5485.33|5519.44|5481.44|10
1606592760000|2020-11-28 19:46:00|5518.65|5480.65|5516.86|5478.86|5518.77|5480.77|5516.56|5478.56|9
1606592770000|2020-11-28 19:46:10|5516.41|5478.41|5516.99|5478.99|5516.99|5478.99|5515.83|5477.83|10
1606592780000|2020-11-28 19:46:20|5517.31|5479.31|5519.7|5481.7|5519.7|5481.7|5517.31|5479.31|10
1606592790000|2020-11-28 19:46:30|5519.84|5481.84|5521.24|5483.24|5521.24|5483.24|5519.84|5481.84|9
1606592800000|2020-11-28 19:46:40|5520.89|5482.89|5521.45|5483.45|5521.55|5483.55|5520.89|5482.89|10
1606592810000|2020-11-28 19:46:50|5521.58|5483.58|5523.01|5485.01|5523.09|5485.09|5521.58|5483.58|10
1606592820000|2020-11-28 19:47:00|5523.09|5485.09|5524.14|5486.14|5524.14|5486.14|5522.92|5484.92|10
1606592830000|2020-11-28 19:47:10|5523.88|5485.88|5523.08|5485.08|5523.88|5485.88|5522.98|5484.98|10
1606592840000|2020-11-28 19:47:20|5522.95|5484.95|5519.02|5481.02|5522.95|5484.95|5519.02|5481.02|10
1606592850000|2020-11-28 19:47:30|5518.59|5480.59|5519.16|5481.16|5519.16|5481.16|5517.75|5479.75|10
1606592860000|2020-11-28 19:47:40|5519.18|5481.18|5520.69|5482.69|5520.69|5482.69|5519.18|5481.18|10
1606592870000|2020-11-28 19:47:50|5520.68|5482.68|5520.03|5482.03|5520.83|5482.83|5520.03|5482.03|9
1606592880000|2020-11-28 19:48:00|5519.99|5481.99|5520.19|5482.19|5520.42|5482.42|5519.6|5481.6|10
1606592890000|2020-11-28 19:48:10|5520.2|5482.2|5520.82|5482.82|5520.94|5482.94|5520.2|5482.2|10
1606592900000|2020-11-28 19:48:20|5521.1|5483.1|5521.98|5483.98|5522.16|5484.16|5521.1|5483.1|10
1606592910000|2020-11-28 19:48:30|5521.91|5483.91|5521.23|5483.23|5522.04|5484.04|5521.2|5483.2|10
1606592920000|2020-11-28 19:48:40|5521.22|5483.22|5520.45|5482.45|5521.22|5483.22|5520.2|5482.2|10
1606592930000|2020-11-28 19:48:50|5520.36|5482.36|5519.96|5481.96|5520.36|5482.36|5519.86|5481.86|9
1606592940000|2020-11-28 19:49:00|5520.12|5482.12|5519.89|5481.89|5520.7|5482.7|5519.89|5481.89|10
1606592950000|2020-11-28 19:49:10|5519.83|5481.83|5520.41|5482.41|5520.41|5482.41|5519.47|5481.47|9
1606592960000|2020-11-28 19:49:20|5520.54|5482.54|5522.35|5484.35|5522.35|5484.35|5520.54|5482.54|10
1606592970000|2020-11-28 19:49:30|5521.97|5483.97|5523.3|5485.3|5523.3|5485.3|5521.97|5483.97|10
1606592980000|2020-11-28 19:49:40|5523.37|5485.37|5524.1|5486.1|5524.1|5486.1|5523.37|5485.37|10
1606592990000|2020-11-28 19:49:50|5524.28|5486.28|5524.84|5486.84|5524.85|5486.85|5524.28|5486.28|8
1606593000000|2020-11-28 19:50:00|5524.93|5486.93|5525.07|5487.07|5525.07|5487.07|5524.7|5486.7|10
1606593010000|2020-11-28 19:50:10|5524.99|5486.99|5525.85|5487.85|5525.85|5487.85|5524.99|5486.99|10
1606593020000|2020-11-28 19:50:20|5525.71|5487.71|5525.56|5487.56|5526.22|5488.22|5525.56|5487.56|10
1606593030000|2020-11-28 19:50:30|5525.85|5487.85|5525.19|5487.19|5525.91|5487.91|5525.13|5487.13|10
1606593040000|2020-11-28 19:50:40|5524.87|5486.87|5521.94|5483.94|5524.87|5486.87|5521.94|5483.94|10
1606593050000|2020-11-28 19:50:50|5521.06|5483.06|5519.62|5481.62|5521.06|5483.06|5519.59|5481.59|10
1606593060000|2020-11-28 19:51:00|5519.48|5481.48|5519.44|5481.44|5519.98|5481.98|5519.39|5481.39|10
1606593070000|2020-11-28 19:51:10|5519.68|5481.68|5519.36|5481.36|5520.05|5482.05|5519.36|5481.36|9
1606593080000|2020-11-28 19:51:20|5519.4|5481.4|5519.75|5481.75|5519.87|5481.87|5519.38|5481.38|9
1606593090000|2020-11-28 19:51:30|5519.62|5481.62|5518.9|5480.9|5519.62|5481.62|5518.64|5480.64|10
1606593100000|2020-11-28 19:51:40|5519.09|5481.09|5519.83|5481.83|5519.95|5481.95|5518.65|5480.65|10
1606593110000|2020-11-28 19:51:50|5520.26|5482.26|5520.45|5482.45|5520.56|5482.56|5520.07|5482.07|10
1606593120000|2020-11-28 19:52:00|5520.35|5482.35|5519.14|5481.14|5520.35|5482.35|5519.14|5481.14|10
1606593130000|2020-11-28 19:52:10|5519.06|5481.06|5520.05|5482.05|5520.18|5482.18|5518.96|5480.96|10
1606593140000|2020-11-28 19:52:20|5520.43|5482.43|5521.06|5483.06|5521.06|5483.06|5520.43|5482.43|10
1606593150000|2020-11-28 19:52:30|5521.1|5483.1|5521.16|5483.16|5521.28|5483.28|5521.06|5483.06|7
1606593160000|2020-11-28 19:52:40|5521.35|5483.35|5521.07|5483.07|5521.35|5483.35|5521.05|5483.05|10
1606593170000|2020-11-28 19:52:50|5521.15|5483.15|5521.18|5483.18|5521.46|5483.46|5521.15|5483.15|10
1606593180000|2020-11-28 19:53:00|5521.29|5483.29|5518.92|5480.92|5521.33|5483.33|5518.92|5480.92|10
1606593190000|2020-11-28 19:53:10|5518.75|5480.75|5518.23|5480.23|5518.92|5480.92|5518.23|5480.23|10
1606593200000|2020-11-28 19:53:20|5518.05|5480.05|5517.91|5479.91|5518.33|5480.33|5517.91|5479.91|9
1606593210000|2020-11-28 19:53:30|5517.98|5479.98|5518.67|5480.67|5518.67|5480.67|5517.98|5479.98|10
1606593220000|2020-11-28 19:53:40|5518.73|5480.73|5519.23|5481.23|5519.23|5481.23|5518.73|5480.73|10
1606593230000|2020-11-28 19:53:50|5519.02|5481.02|5516.5|5478.5|5519.05|5481.05|5516.5|5478.5|10
1606593240000|2020-11-28 19:54:00|5516.14|5478.14|5516.15|5478.15|5516.36|5478.36|5515.55|5477.55|9
1606593250000|2020-11-28 19:54:10|5516.33|5478.33|5516.55|5478.55|5516.68|5478.68|5516.13|5478.13|10
1606593260000|2020-11-28 19:54:20|5516.31|5478.31|5516.97|5478.97|5517.06|5479.06|5516.31|5478.31|10
1606593270000|2020-11-28 19:54:30|5516.84|5478.84|5515.75|5477.75|5516.94|5478.94|5515.75|5477.75|10
1606593280000|2020-11-28 19:54:40|5515.56|5477.56|5516.91|5478.91|5516.91|5478.91|5515.45|5477.45|10
1606593290000|2020-11-28 19:54:50|5516.98|5478.98|5520.99|5482.99|5520.99|5482.99|5516.98|5478.98|10
1606593300000|2020-11-28 19:55:00|5521.15|5483.15|5520.96|5482.96|5521.74|5483.74|5520.96|5482.96|10
1606593310000|2020-11-28 19:55:10|5521|5483|5521.15|5483.15|5521.42|5483.42|5520.97|5482.97|10
1606593320000|2020-11-28 19:55:20|5520.94|5482.94|5520.5|5482.5|5520.95|5482.95|5520.34|5482.34|10
1606593330000|2020-11-28 19:55:30|5520.42|5482.42|5520.41|5482.41|5520.42|5482.42|5519.77|5481.77|10
1606593340000|2020-11-28 19:55:40|5521.54|5483.54|5522.67|5484.67|5522.67|5484.67|5521.54|5483.54|10
1606593350000|2020-11-28 19:55:50|5522.93|5484.93|5527.25|5489.25|5527.25|5489.25|5522.93|5484.93|10
1606593360000|2020-11-28 19:56:00|5527.84|5489.84|5532.76|5494.76|5532.76|5494.76|5527.84|5489.84|10
1606593370000|2020-11-28 19:56:10|5533.13|5495.13|5534.52|5496.52|5534.52|5496.52|5532.69|5494.69|10
1606593380000|2020-11-28 19:56:20|5533.9|5495.9|5534.63|5496.63|5534.96|5496.96|5533.9|5495.9|10
1606593390000|2020-11-28 19:56:30|5534.72|5496.72|5537.2|5499.2|5537.5|5499.5|5534.72|5496.72|10
1606593400000|2020-11-28 19:56:40|5538.17|5500.17|5539.78|5501.78|5539.92|5501.92|5538.17|5500.17|10
1606593410000|2020-11-28 19:56:50|5540.24|5502.24|5542.92|5504.92|5543.14|5505.14|5540.24|5502.24|10
1606593420000|2020-11-28 19:57:00|5542.86|5504.86|5543.26|5505.26|5543.57|5505.57|5542.74|5504.74|10
1606593430000|2020-11-28 19:57:10|5542.82|5504.82|5541.65|5503.65|5543.1|5505.1|5541.65|5503.65|10
1606593440000|2020-11-28 19:57:20|5540.87|5502.87|5539.66|5501.66|5540.87|5502.87|5538.91|5500.91|10
1606593450000|2020-11-28 19:57:30|5540.12|5502.12|5540.25|5502.25|5540.73|5502.73|5539.75|5501.75|10
1606593460000|2020-11-28 19:57:40|5540.07|5502.07|5539.67|5501.67|5540.07|5502.07|5539|5501|10
1606593470000|2020-11-28 19:57:50|5540.13|5502.13|5541.23|5503.23|5541.23|5503.23|5540.13|5502.13|10
1606593480000|2020-11-28 19:58:00|5541.49|5503.49|5540.82|5502.82|5541.49|5503.49|5540.58|5502.58|10
1606593490000|2020-11-28 19:58:10|5540.59|5502.59|5537.96|5499.96|5540.59|5502.59|5537.93|5499.93|10
1606593500000|2020-11-28 19:58:20|5538.03|5500.03|5536.57|5498.57|5538.03|5500.03|5536.57|5498.57|10
1606593510000|2020-11-28 19:58:30|5535.61|5497.61|5533.49|5495.49|5535.61|5497.61|5533.49|5495.49|10
1606593520000|2020-11-28 19:58:40|5533.18|5495.18|5531.39|5493.39|5533.18|5495.18|5531.32|5493.32|10
1606593530000|2020-11-28 19:58:50|5531.46|5493.46|5533|5495|5533|5495|5531.46|5493.46|10
1606593540000|2020-11-28 19:59:00|5533.42|5495.42|5538.82|5500.82|5538.82|5500.82|5533.42|5495.42|10
1606593550000|2020-11-28 19:59:10|5539.54|5501.54|5540.18|5502.18|5540.22|5502.22|5539.54|5501.54|10
1606593560000|2020-11-28 19:59:20|5540.2|5502.2|5540.19|5502.19|5540.77|5502.77|5540.06|5502.06|10
1606593570000|2020-11-28 19:59:30|5540.24|5502.24|5540.26|5502.26|5540.91|5502.91|5540.24|5502.24|10
1606593580000|2020-11-28 19:59:40|5540.34|5502.34|5539.73|5501.73|5540.5|5502.5|5539.73|5501.73|10
1606593590000|2020-11-28 19:59:50|5539.95|5501.95|5543.9|5505.9|5543.93|5505.93|5539.78|5501.78|10
1606593600000|2020-11-28 20:00:00|5544.06|5506.06|5545.15|5507.15|5545.15|5507.15|5543.82|5505.82|10
1606593610000|2020-11-28 20:00:10|5545.47|5507.47|5547.53|5509.53|5547.53|5509.53|5545.47|5507.47|10
1606593620000|2020-11-28 20:00:20|5547.39|5509.39|5547.05|5509.05|5548.3|5510.3|5547.05|5509.05|10
1606593630000|2020-11-28 20:00:30|5546.08|5508.08|5541.31|5503.31|5546.08|5508.08|5541.19|5503.19|10
1606593640000|2020-11-28 20:00:40|5541.21|5503.21|5542.43|5504.43|5542.43|5504.43|5540.78|5502.78|10
1606593650000|2020-11-28 20:00:50|5542.33|5504.33|5542.06|5504.06|5542.51|5504.51|5542.06|5504.06|10
1606593660000|2020-11-28 20:01:00|5541.97|5503.97|5540.09|5502.09|5541.97|5503.97|5539.67|5501.67|10
1606593670000|2020-11-28 20:01:10|5539.94|5501.94|5537.97|5499.97|5539.94|5501.94|5537.97|5499.97|10
1606593680000|2020-11-28 20:01:20|5538.16|5500.16|5538.23|5500.23|5539.04|5501.04|5538.03|5500.03|10
1606593690000|2020-11-28 20:01:30|5538.24|5500.24|5537.66|5499.66|5538.36|5500.36|5537.65|5499.65|9
1606593700000|2020-11-28 20:01:40|5537.45|5499.45|5530.62|5492.62|5537.45|5499.45|5530.62|5492.62|10
1606593710000|2020-11-28 20:01:50|5529.57|5491.57|5531.88|5493.88|5531.88|5493.88|5529.16|5491.16|10
1606593720000|2020-11-28 20:02:00|5531.98|5493.98|5530.59|5492.59|5532.07|5494.07|5530.59|5492.59|10
1606593730000|2020-11-28 20:02:10|5530.83|5492.83|5531.97|5493.97|5531.97|5493.97|5530.83|5492.83|10
1606593740000|2020-11-28 20:02:20|5532.03|5494.03|5535.05|5497.05|5535.05|5497.05|5532.03|5494.03|10
1606593750000|2020-11-28 20:02:30|5535.35|5497.35|5537.81|5499.81|5537.81|5499.81|5535.14|5497.14|10
1606593760000|2020-11-28 20:02:40|5538.23|5500.23|5538.71|5500.71|5538.71|5500.71|5538.01|5500.01|10
1606593770000|2020-11-28 20:02:50|5538.7|5500.7|5540.25|5502.25|5540.6|5502.6|5538.7|5500.7|10
1606593780000|2020-11-28 20:03:00|5540.48|5502.48|5541.67|5503.67|5542.33|5504.33|5540.12|5502.12|10
1606593790000|2020-11-28 20:03:10|5542.11|5504.11|5543.82|5505.82|5543.82|5505.82|5542.09|5504.09|10
1606593800000|2020-11-28 20:03:20|5545.18|5507.18|5544.71|5506.71|5545.18|5507.18|5543.64|5505.64|10
1606593810000|2020-11-28 20:03:30|5544.93|5506.93|5543.85|5505.85|5545.13|5507.13|5543.85|5505.85|10
1606593820000|2020-11-28 20:03:40|5543.72|5505.72|5543.07|5505.07|5543.72|5505.72|5542.63|5504.63|10
1606593830000|2020-11-28 20:03:50|5543.33|5505.33|5544.44|5506.44|5544.46|5506.46|5543.33|5505.33|10
1606593840000|2020-11-28 20:04:00|5544.66|5506.66|5544.88|5506.88|5544.88|5506.88|5544.64|5506.64|10
1606593850000|2020-11-28 20:04:10|5544.76|5506.76|5545.59|5507.59|5545.6|5507.6|5544.54|5506.54|9
1606593860000|2020-11-28 20:04:20|5545.58|5507.58|5542.02|5504.02|5545.63|5507.63|5542.02|5504.02|10
1606593870000|2020-11-28 20:04:30|5541.42|5503.42|5538.06|5500.06|5541.42|5503.42|5538.06|5500.06|10
1606593880000|2020-11-28 20:04:40|5537.72|5499.72|5537.6|5499.6|5538.28|5500.28|5537.55|5499.55|10
1606593890000|2020-11-28 20:04:50|5537.59|5499.59|5536.92|5498.92|5537.59|5499.59|5536.91|5498.91|10
1606593900000|2020-11-28 20:05:00|5536.84|5498.84|5539.14|5501.14|5539.14|5501.14|5536.84|5498.84|10
1606593910000|2020-11-28 20:05:10|5539.16|5501.16|5539.93|5501.93|5540.56|5502.56|5539.16|5501.16|10
1606593920000|2020-11-28 20:05:20|5539.51|5501.51|5540.35|5502.35|5540.5|5502.5|5539.39|5501.39|10
1606593930000|2020-11-28 20:05:30|5540.59|5502.59|5543.14|5505.14|5543.14|5505.14|5540.59|5502.59|10
1606593940000|2020-11-28 20:05:40|5543.09|5505.09|5544.79|5506.79|5544.97|5506.97|5543.02|5505.02|9
1606593950000|2020-11-28 20:05:50|5544.67|5506.67|5545.52|5507.52|5545.52|5507.52|5544.67|5506.67|10
1606593960000|2020-11-28 20:06:00|5545.72|5507.72|5545.66|5507.66|5545.78|5507.78|5545.35|5507.35|10
1606593970000|2020-11-28 20:06:10|5545.51|5507.51|5544.66|5506.66|5545.75|5507.75|5544.66|5506.66|10
1606593980000|2020-11-28 20:06:20|5544.5|5506.5|5543.41|5505.41|5544.5|5506.5|5542.57|5504.57|10
1606593990000|2020-11-28 20:06:30|5543.33|5505.33|5543.42|5505.42|5543.5|5505.5|5543.25|5505.25|8
1606594000000|2020-11-28 20:06:40|5543.15|5505.15|5541.7|5503.7|5543.17|5505.17|5541.7|5503.7|10
1606594010000|2020-11-28 20:06:50|5541.6|5503.6|5541.93|5503.93|5541.93|5503.93|5541.45|5503.45|10
1606594020000|2020-11-28 20:07:00|5541.69|5503.69|5541.61|5503.61|5541.78|5503.78|5541.55|5503.55|10
1606594030000|2020-11-28 20:07:10|5541.07|5503.07|5541.04|5503.04|5541.17|5503.17|5540.94|5502.94|10
1606594040000|2020-11-28 20:07:20|5540.99|5502.99|5541.43|5503.43|5541.51|5503.51|5540.99|5502.99|10
1606594050000|2020-11-28 20:07:30|5542.09|5504.09|5544.62|5506.62|5544.62|5506.62|5542.09|5504.09|10
1606594060000|2020-11-28 20:07:40|5544.64|5506.64|5543.85|5505.85|5544.69|5506.69|5543.85|5505.85|9
1606594070000|2020-11-28 20:07:50|5543.86|5505.86|5544.95|5506.95|5545.01|5507.01|5543.62|5505.62|10
1606594080000|2020-11-28 20:08:00|5544.94|5506.94|5544.47|5506.47|5545.01|5507.01|5544.47|5506.47|10
1606594090000|2020-11-28 20:08:10|5544.49|5506.49|5545.28|5507.28|5545.28|5507.28|5544.36|5506.36|9
1606594100000|2020-11-28 20:08:20|5545.25|5507.25|5545.17|5507.17|5545.4|5507.4|5545.17|5507.17|9
1606594110000|2020-11-28 20:08:30|5545.19|5507.19|5545.77|5507.77|5545.84|5507.84|5545.12|5507.12|9
1606594120000|2020-11-28 20:08:40|5545.96|5507.96|5547.4|5509.4|5547.4|5509.4|5545.82|5507.82|10
1606594130000|2020-11-28 20:08:50|5547.83|5509.83|5550.14|5512.14|5550.14|5512.14|5547.83|5509.83|10
1606594140000|2020-11-28 20:09:00|5550.23|5512.23|5551.34|5513.34|5551.42|5513.42|5550.23|5512.23|10
1606594150000|2020-11-28 20:09:10|5551.27|5513.27|5548.59|5510.59|5551.27|5513.27|5548.59|5510.59|10
1606594160000|2020-11-28 20:09:20|5548.63|5510.63|5546.68|5508.68|5548.63|5510.63|5546.68|5508.68|10
1606594170000|2020-11-28 20:09:30|5546.53|5508.53|5541.25|5503.25|5546.53|5508.53|5541.25|5503.25|10
1606594180000|2020-11-28 20:09:40|5541.15|5503.15|5536.75|5498.75|5541.15|5503.15|5536.75|5498.75|10
1606594190000|2020-11-28 20:09:50|5535.88|5497.88|5537.14|5499.14|5537.14|5499.14|5535.45|5497.45|10
1606594200000|2020-11-28 20:10:00|5538.14|5500.14|5540.87|5502.87|5540.87|5502.87|5538.14|5500.14|10
1606594210000|2020-11-28 20:10:10|5540.3|5502.3|5540.44|5502.44|5540.62|5502.62|5539.73|5501.73|10
1606594220000|2020-11-28 20:10:20|5540.25|5502.25|5542.2|5504.2|5542.2|5504.2|5540.12|5502.12|10
1606594230000|2020-11-28 20:10:30|5542.49|5504.49|5543.35|5505.35|5543.46|5505.46|5542.39|5504.39|10
1606594240000|2020-11-28 20:10:40|5543.02|5505.02|5542.13|5504.13|5543.16|5505.16|5542.13|5504.13|9
1606594250000|2020-11-28 20:10:50|5541.61|5503.61|5541.46|5503.46|5541.61|5503.61|5540.59|5502.59|10
1606594260000|2020-11-28 20:11:00|5541.47|5503.47|5541.23|5503.23|5541.97|5503.97|5540.86|5502.86|10
1606594270000|2020-11-28 20:11:10|5541.3|5503.3|5544.49|5506.49|5544.49|5506.49|5541.15|5503.15|10
1606594280000|2020-11-28 20:11:20|5544.32|5506.32|5548.31|5510.31|5548.31|5510.31|5544.32|5506.32|10
1606594290000|2020-11-28 20:11:30|5548.33|5510.33|5547.28|5509.28|5549.11|5511.11|5547.28|5509.28|10
1606594300000|2020-11-28 20:11:40|5547.27|5509.27|5546.86|5508.86|5547.34|5509.34|5546.57|5508.57|10
1606594310000|2020-11-28 20:11:50|5547.19|5509.19|5549.16|5511.16|5549.16|5511.16|5547.19|5509.19|10
1606594320000|2020-11-28 20:12:00|5548.99|5510.99|5550.12|5512.12|5550.24|5512.24|5548.93|5510.93|10
1606594330000|2020-11-28 20:12:10|5549.99|5511.99|5549.76|5511.76|5549.99|5511.99|5549.38|5511.38|10
1606594340000|2020-11-28 20:12:20|5549.63|5511.63|5548.5|5510.5|5549.63|5511.63|5548.5|5510.5|10
1606594350000|2020-11-28 20:12:30|5548.31|5510.31|5547.38|5509.38|5548.31|5510.31|5547.38|5509.38|10
1606594360000|2020-11-28 20:12:40|5547.26|5509.26|5546.3|5508.3|5547.26|5509.26|5546.12|5508.12|10
1606594370000|2020-11-28 20:12:50|5546.2|5508.2|5549.17|5511.17|5549.17|5511.17|5546.2|5508.2|10
1606594380000|2020-11-28 20:13:00|5549.75|5511.75|5549.56|5511.56|5550.55|5512.55|5549.56|5511.56|10
1606594390000|2020-11-28 20:13:10|5549.68|5511.68|5548.39|5510.39|5549.68|5511.68|5548.39|5510.39|9
1606594400000|2020-11-28 20:13:20|5548.46|5510.46|5547.41|5509.41|5548.56|5510.56|5547.41|5509.41|10
1606594410000|2020-11-28 20:13:30|5547.37|5509.37|5547.59|5509.59|5547.59|5509.59|5546.64|5508.64|10
1606594420000|2020-11-28 20:13:40|5547.67|5509.67|5548.44|5510.44|5550.41|5512.41|5547.67|5509.67|10
1606594430000|2020-11-28 20:13:50|5548.53|5510.53|5548.43|5510.43|5548.68|5510.68|5548.07|5510.07|10
1606594440000|2020-11-28 20:14:00|5548.26|5510.26|5547.06|5509.06|5548.43|5510.43|5546.81|5508.81|10
1606594450000|2020-11-28 20:14:10|5547.41|5509.41|5546.89|5508.89|5549.02|5511.02|5546.89|5508.89|9
1606594460000|2020-11-28 20:14:20|5546.87|5508.87|5546.6|5508.6|5546.99|5508.99|5546.6|5508.6|9
1606594470000|2020-11-28 20:14:30|5546.81|5508.81|5547.06|5509.06|5547.69|5509.69|5546.51|5508.51|10
1606594480000|2020-11-28 20:14:40|5547.73|5509.73|5549.02|5511.02|5549.09|5511.09|5547.73|5509.73|10
1606594490000|2020-11-28 20:14:50|5549.21|5511.21|5548.52|5510.52|5549.53|5511.53|5548.5|5510.5|9
1606594500000|2020-11-28 20:15:00|5548.18|5510.18|5547.42|5509.42|5548.18|5510.18|5547.05|5509.05|10
1606594510000|2020-11-28 20:15:10|5547.46|5509.46|5547.55|5509.55|5547.85|5509.85|5547.26|5509.26|10
1606594520000|2020-11-28 20:15:20|5547.5|5509.5|5548.08|5510.08|5548.39|5510.39|5547.43|5509.43|10
1606594530000|2020-11-28 20:15:30|5548.47|5510.47|5548.65|5510.65|5549.41|5511.41|5548.31|5510.31|10
1606594540000|2020-11-28 20:15:40|5548.4|5510.4|5546.28|5508.28|5548.66|5510.66|5546.28|5508.28|9
1606594550000|2020-11-28 20:15:50|5546.2|5508.2|5545.04|5507.04|5546.2|5508.2|5544.98|5506.98|10
1606594560000|2020-11-28 20:16:00|5544.91|5506.91|5544.75|5506.75|5545.36|5507.36|5544.75|5506.75|10
1606594570000|2020-11-28 20:16:10|5544.94|5506.94|5544.46|5506.46|5545.12|5507.12|5544.46|5506.46|10
1606594580000|2020-11-28 20:16:20|5544.39|5506.39|5545.54|5507.54|5545.54|5507.54|5544.39|5506.39|10
1606594590000|2020-11-28 20:16:30|5545.88|5507.88|5546.04|5508.04|5546.89|5508.89|5545.88|5507.88|10
1606594600000|2020-11-28 20:16:40|5545.94|5507.94|5547.02|5509.02|5547.04|5509.04|5545.94|5507.94|9
1606594610000|2020-11-28 20:16:50|5546.99|5508.99|5545.95|5507.95|5546.99|5508.99|5545.95|5507.95|10
1606594620000|2020-11-28 20:17:00|5545.41|5507.41|5546.13|5508.13|5546.7|5508.7|5545.26|5507.26|10
1606594630000|2020-11-28 20:17:10|5546.05|5508.05|5545.22|5507.22|5546.23|5508.23|5545.22|5507.22|10
1606594640000|2020-11-28 20:17:20|5545.53|5507.53|5545.69|5507.69|5545.79|5507.79|5545.29|5507.29|10
1606594650000|2020-11-28 20:17:30|5546.15|5508.15|5547.41|5509.41|5547.41|5509.41|5546.15|5508.15|9
1606594660000|2020-11-28 20:17:40|5547.48|5509.48|5548.53|5510.53|5548.62|5510.62|5547.48|5509.48|10
1606594670000|2020-11-28 20:17:50|5548.62|5510.62|5549.12|5511.12|5549.7|5511.7|5548.62|5510.62|10
1606594680000|2020-11-28 20:18:00|5549.2|5511.2|5549.14|5511.14|5549.26|5511.26|5549.13|5511.13|10
1606594690000|2020-11-28 20:18:10|5549.22|5511.22|5549.71|5511.71|5549.98|5511.98|5549.22|5511.22|10
1606594700000|2020-11-28 20:18:20|5549.72|5511.72|5549.97|5511.97|5549.97|5511.97|5549.48|5511.48|10
1606594710000|2020-11-28 20:18:30|5549.98|5511.98|5549.91|5511.91|5550.34|5512.34|5549.91|5511.91|10
1606594720000|2020-11-28 20:18:40|5549.5|5511.5|5549.81|5511.81|5549.81|5511.81|5549.22|5511.22|10
1606594730000|2020-11-28 20:18:50|5549.96|5511.96|5547.45|5509.45|5549.96|5511.96|5547.45|5509.45|10
1606594740000|2020-11-28 20:19:00|5547.42|5509.42|5544.96|5506.96|5547.42|5509.42|5544.91|5506.91|10
1606594750000|2020-11-28 20:19:10|5544.95|5506.95|5545.39|5507.39|5545.67|5507.67|5544.86|5506.86|10
1606594760000|2020-11-28 20:19:20|5545.34|5507.34|5539.37|5501.37|5545.34|5507.34|5539.37|5501.37|10
1606594770000|2020-11-28 20:19:30|5539.35|5501.35|5537.39|5499.39|5540.01|5502.01|5537.37|5499.37|10
1606594780000|2020-11-28 20:19:40|5537.56|5499.56|5533.15|5495.15|5537.56|5499.56|5533.15|5495.15|10
1606594790000|2020-11-28 20:19:50|5532.97|5494.97|5535.37|5497.37|5535.37|5497.37|5532.97|5494.97|10
1606594800000|2020-11-28 20:20:00|5535.56|5497.56|5534.99|5496.99|5537.07|5499.07|5534.99|5496.99|9
1606594810000|2020-11-28 20:20:10|5534.85|5496.85|5534.13|5496.13|5534.85|5496.85|5534.13|5496.13|10
1606594820000|2020-11-28 20:20:20|5533.91|5495.91|5532.81|5494.81|5533.91|5495.91|5532.65|5494.65|9
1606594830000|2020-11-28 20:20:30|5532.68|5494.68|5532.85|5494.85|5533.32|5495.32|5532.68|5494.68|10
1606594840000|2020-11-28 20:20:40|5532.6|5494.6|5527.03|5489.03|5532.6|5494.6|5527.03|5489.03|10
1606594850000|2020-11-28 20:20:50|5527.02|5489.02|5522.45|5484.45|5527.02|5489.02|5522.45|5484.45|10
1606594860000|2020-11-28 20:21:00|5522.79|5484.79|5522.05|5484.05|5523.48|5485.48|5521.66|5483.66|10
1606594870000|2020-11-28 20:21:10|5522.21|5484.21|5521.39|5483.39|5522.21|5484.21|5521.39|5483.39|10
1606594880000|2020-11-28 20:21:20|5521.49|5483.49|5519.35|5481.35|5521.49|5483.49|5519.35|5481.35|9
1606594890000|2020-11-28 20:21:30|5519.3|5481.3|5517.89|5479.89|5519.39|5481.39|5517.89|5479.89|10
1606594900000|2020-11-28 20:21:40|5517.91|5479.91|5518.61|5480.61|5518.61|5480.61|5517.51|5479.51|10
1606594910000|2020-11-28 20:21:50|5519|5481|5521.54|5483.54|5521.85|5483.85|5519|5481|10
1606594920000|2020-11-28 20:22:00|5521.11|5483.11|5519.96|5481.96|5521.65|5483.65|5519.96|5481.96|10
1606594930000|2020-11-28 20:22:10|5519.86|5481.86|5520.09|5482.09|5520.49|5482.49|5519.86|5481.86|10
1606594940000|2020-11-28 20:22:20|5520.2|5482.2|5519.07|5481.07|5520.2|5482.2|5519.07|5481.07|10
1606594950000|2020-11-28 20:22:30|5518.93|5480.93|5518.87|5480.87|5519.01|5481.01|5518.33|5480.33|10
1606594960000|2020-11-28 20:22:40|5519.04|5481.04|5519.31|5481.31|5519.53|5481.53|5519.04|5481.04|10
1606594970000|2020-11-28 20:22:50|5519.19|5481.19|5519.7|5481.7|5519.7|5481.7|5518.55|5480.55|9
1606594980000|2020-11-28 20:23:00|5519.33|5481.33|5518.11|5480.11|5519.42|5481.42|5518.11|5480.11|9
1606594990000|2020-11-28 20:23:10|5518.17|5480.17|5517.91|5479.91|5518.55|5480.55|5517.78|5479.78|10
1606595000000|2020-11-28 20:23:20|5517.7|5479.7|5515.62|5477.62|5517.7|5479.7|5515.62|5477.62|9
1606595010000|2020-11-28 20:23:30|5515.58|5477.58|5512.95|5474.95|5515.58|5477.58|5512.95|5474.95|10
1606595020000|2020-11-28 20:23:40|5512.63|5474.63|5512.45|5474.45|5512.63|5474.63|5512.04|5474.04|10
1606595030000|2020-11-28 20:23:50|5512.51|5474.51|5514.45|5476.45|5514.45|5476.45|5512.51|5474.51|10
1606595040000|2020-11-28 20:24:00|5515.05|5477.05|5516.09|5478.09|5516.09|5478.09|5515.05|5477.05|10
1606595050000|2020-11-28 20:24:10|5515.77|5477.77|5515.95|5477.95|5516.06|5478.06|5515.77|5477.77|10
1606595060000|2020-11-28 20:24:20|5515.84|5477.84|5515.45|5477.45|5515.84|5477.84|5515.45|5477.45|10
1606595070000|2020-11-28 20:24:30|5515.47|5477.47|5512.01|5474.01|5515.47|5477.47|5512.01|5474.01|9
1606595080000|2020-11-28 20:24:40|5511.71|5473.71|5511.15|5473.15|5511.89|5473.89|5511.15|5473.15|9
1606595090000|2020-11-28 20:24:50|5511.27|5473.27|5510.29|5472.29|5511.31|5473.31|5510.29|5472.29|8
1606595100000|2020-11-28 20:25:00|5509.98|5471.98|5508.96|5470.96|5509.99|5471.99|5508.96|5470.96|9
1606595110000|2020-11-28 20:25:10|5508.95|5470.95|5507.16|5469.16|5509.02|5471.02|5507.16|5469.16|10
1606595120000|2020-11-28 20:25:20|5507.27|5469.27|5508.85|5470.85|5508.85|5470.85|5507.07|5469.07|9
1606595130000|2020-11-28 20:25:30|5508.91|5470.91|5513.53|5475.53|5513.53|5475.53|5508.91|5470.91|10
1606595140000|2020-11-28 20:25:40|5513.73|5475.73|5513.78|5475.78|5514.3|5476.3|5513.73|5475.73|9
1606595150000|2020-11-28 20:25:50|5513.81|5475.81|5514.1|5476.1|5514.1|5476.1|5513.78|5475.78|10
1606595160000|2020-11-28 20:26:00|5513.58|5475.58|5514.01|5476.01|5514.11|5476.11|5513.57|5475.57|9
1606595170000|2020-11-28 20:26:10|5513.79|5475.79|5513.87|5475.87|5513.99|5475.99|5513.66|5475.66|10
1606595180000|2020-11-28 20:26:20|5514.15|5476.15|5514.6|5476.6|5514.81|5476.81|5514.15|5476.15|10
1606595190000|2020-11-28 20:26:30|5514.88|5476.88|5516.75|5478.75|5516.75|5478.75|5514.88|5476.88|10
1606595200000|2020-11-28 20:26:40|5516.68|5478.68|5516.7|5478.7|5516.75|5478.75|5516.06|5478.06|10
1606595210000|2020-11-28 20:26:50|5516.65|5478.65|5517.14|5479.14|5517.41|5479.41|5516.62|5478.62|10
1606595220000|2020-11-28 20:27:00|5516.47|5478.47|5514.69|5476.69|5516.8|5478.8|5514.69|5476.69|10
1606595230000|2020-11-28 20:27:10|5514.74|5476.74|5512.7|5474.7|5514.74|5476.74|5512.7|5474.7|10
1606595240000|2020-11-28 20:27:20|5512.69|5474.69|5512.96|5474.96|5512.96|5474.96|5512.52|5474.52|10
1606595250000|2020-11-28 20:27:30|5513.46|5475.46|5514.87|5476.87|5514.87|5476.87|5513.46|5475.46|8
1606595260000|2020-11-28 20:27:40|5514.83|5476.83|5514.8|5476.8|5515.03|5477.03|5514.73|5476.73|9
1606595270000|2020-11-28 20:27:50|5514.55|5476.55|5515.41|5477.41|5515.41|5477.41|5514.55|5476.55|10
1606595280000|2020-11-28 20:28:00|5515.46|5477.46|5514.43|5476.43|5515.46|5477.46|5514.43|5476.43|9
1606595290000|2020-11-28 20:28:10|5514.31|5476.31|5513.45|5475.45|5514.31|5476.31|5513.45|5475.45|10
1606595300000|2020-11-28 20:28:20|5513.24|5475.24|5513.04|5475.04|5513.4|5475.4|5512.98|5474.98|10
1606595310000|2020-11-28 20:28:30|5513.14|5475.14|5514.46|5476.46|5514.5|5476.5|5513.14|5475.14|10
1606595320000|2020-11-28 20:28:40|5514.48|5476.48|5514.68|5476.68|5514.99|5476.99|5514.48|5476.48|10
1606595330000|2020-11-28 20:28:50|5514.75|5476.75|5514.22|5476.22|5515.2|5477.2|5514.22|5476.22|9
1606595340000|2020-11-28 20:29:00|5514.17|5476.17|5512.9|5474.9|5514.2|5476.2|5512.9|5474.9|10
1606595350000|2020-11-28 20:29:10|5512.84|5474.84|5510.88|5472.88|5512.84|5474.84|5510.88|5472.88|10
1606595360000|2020-11-28 20:29:20|5510.91|5472.91|5510.65|5472.65|5510.91|5472.91|5510.35|5472.35|9
1606595370000|2020-11-28 20:29:30|5510.72|5472.72|5510.71|5472.71|5510.93|5472.93|5510.56|5472.56|9
1606595380000|2020-11-28 20:29:40|5511.13|5473.13|5512.77|5474.77|5512.77|5474.77|5511.13|5473.13|10
1606595390000|2020-11-28 20:29:50|5512.89|5474.89|5513.73|5475.73|5513.73|5475.73|5512.89|5474.89|10
1606595400000|2020-11-28 20:30:00|5513.95|5475.95|5513.63|5475.63|5514.18|5476.18|5513.45|5475.45|10
1606595410000|2020-11-28 20:30:10|5513.5|5475.5|5512.41|5474.41|5513.5|5475.5|5512.26|5474.26|10
1606595420000|2020-11-28 20:30:20|5512.48|5474.48|5512.75|5474.75|5512.79|5474.79|5512.43|5474.43|10
1606595430000|2020-11-28 20:30:30|5512.83|5474.83|5513.81|5475.81|5513.81|5475.81|5512.83|5474.83|10
1606595440000|2020-11-28 20:30:40|5513.99|5475.99|5515.87|5477.87|5515.87|5477.87|5513.99|5475.99|10
1606595450000|2020-11-28 20:30:50|5515.95|5477.95|5516.91|5478.91|5516.96|5478.96|5515.95|5477.95|10
1606595460000|2020-11-28 20:31:00|5516.9|5478.9|5517.19|5479.19|5517.19|5479.19|5516.53|5478.53|10
1606595470000|2020-11-28 20:31:10|5517.05|5479.05|5516.31|5478.31|5517.07|5479.07|5516.27|5478.27|9
1606595480000|2020-11-28 20:31:20|5516.39|5478.39|5516.95|5478.95|5516.95|5478.95|5516.39|5478.39|10
1606595490000|2020-11-28 20:31:30|5516.94|5478.94|5517.35|5479.35|5517.35|5479.35|5516.85|5478.85|9
1606595500000|2020-11-28 20:31:40|5517.58|5479.58|5518.46|5480.46|5518.46|5480.46|5517.58|5479.58|9
1606595510000|2020-11-28 20:31:50|5518.62|5480.62|5520.18|5482.18|5520.45|5482.45|5518.62|5480.62|10
1606595520000|2020-11-28 20:32:00|5520.16|5482.16|5520.91|5482.91|5521.55|5483.55|5520.05|5482.05|10
1606595530000|2020-11-28 20:32:10|5520.87|5482.87|5519.26|5481.26|5520.87|5482.87|5519.26|5481.26|10
1606595540000|2020-11-28 20:32:20|5519.15|5481.15|5519.11|5481.11|5519.26|5481.26|5518.88|5480.88|10
1606595550000|2020-11-28 20:32:30|5519.24|5481.24|5519.33|5481.33|5519.81|5481.81|5519.09|5481.09|10
1606595560000|2020-11-28 20:32:40|5518.97|5480.97|5516.76|5478.76|5518.97|5480.97|5516.76|5478.76|10
1606595570000|2020-11-28 20:32:50|5516.47|5478.47|5515.49|5477.49|5516.53|5478.53|5515.49|5477.49|9
1606595580000|2020-11-28 20:33:00|5515.53|5477.53|5514.18|5476.18|5515.53|5477.53|5514.18|5476.18|10
1606595590000|2020-11-28 20:33:10|5514|5476|5512.68|5474.68|5514.21|5476.21|5512.6|5474.6|10
1606595600000|2020-11-28 20:33:20|5512.63|5474.63|5512.04|5474.04|5512.69|5474.69|5512.04|5474.04|10
1606595610000|2020-11-28 20:33:30|5511.05|5473.05|5510.65|5472.65|5511.05|5473.05|5510.56|5472.56|10
1606595620000|2020-11-28 20:33:40|5510.59|5472.59|5509.68|5471.68|5510.59|5472.59|5509.55|5471.55|10
1606595630000|2020-11-28 20:33:50|5509.59|5471.59|5511.68|5473.68|5511.68|5473.68|5509.59|5471.59|10
1606595640000|2020-11-28 20:34:00|5512.54|5474.54|5514.82|5476.82|5514.84|5476.84|5512.54|5474.54|10
1606595650000|2020-11-28 20:34:10|5514.71|5476.71|5513.43|5475.43|5514.71|5476.71|5513.23|5475.23|10
1606595660000|2020-11-28 20:34:20|5513.47|5475.47|5514.63|5476.63|5514.77|5476.77|5513.47|5475.47|10
1606595670000|2020-11-28 20:34:30|5514.86|5476.86|5514.19|5476.19|5514.93|5476.93|5514.15|5476.15|9
1606595680000|2020-11-28 20:34:40|5514.36|5476.36|5513.03|5475.03|5514.36|5476.36|5512.91|5474.91|10
1606595690000|2020-11-28 20:34:50|5512.97|5474.97|5513.92|5475.92|5513.92|5475.92|5512.82|5474.82|10
1606595700000|2020-11-28 20:35:00|5513.89|5475.89|5514.77|5476.77|5514.97|5476.97|5513.89|5475.89|10
1606595710000|2020-11-28 20:35:10|5514.8|5476.8|5515.39|5477.39|5515.39|5477.39|5514.8|5476.8|10
1606595720000|2020-11-28 20:35:20|5515.43|5477.43|5513.83|5475.83|5515.43|5477.43|5513.73|5475.73|9
1606595730000|2020-11-28 20:35:30|5513.85|5475.85|5513.52|5475.52|5513.85|5475.85|5513.2|5475.2|10
1606595740000|2020-11-28 20:35:40|5513.82|5475.82|5513.86|5475.86|5513.94|5475.94|5513.47|5475.47|9
1606595750000|2020-11-28 20:35:50|5513.87|5475.87|5514.49|5476.49|5514.49|5476.49|5513.8|5475.8|9
1606595760000|2020-11-28 20:36:00|5514.41|5476.41|5514.79|5476.79|5515.03|5477.03|5514.41|5476.41|10
1606595770000|2020-11-28 20:36:10|5514.93|5476.93|5516.94|5478.94|5516.94|5478.94|5514.91|5476.91|10
1606595780000|2020-11-28 20:36:20|5517.04|5479.04|5519.04|5481.04|5519.04|5481.04|5517.04|5479.04|10
1606595790000|2020-11-28 20:36:30|5519.02|5481.02|5519.17|5481.17|5519.92|5481.92|5519.01|5481.01|10
1606595800000|2020-11-28 20:36:40|5519.01|5481.01|5516.83|5478.83|5519.01|5481.01|5516.75|5478.75|10
1606595810000|2020-11-28 20:36:50|5517.01|5479.01|5516.88|5478.88|5517.27|5479.27|5516.82|5478.82|10
1606595820000|2020-11-28 20:37:00|5516.74|5478.74|5518.03|5480.03|5518.03|5480.03|5516.56|5478.56|10
1606595830000|2020-11-28 20:37:10|5518.17|5480.17|5519.65|5481.65|5519.65|5481.65|5518.17|5480.17|10
1606595840000|2020-11-28 20:37:20|5519.75|5481.75|5519.74|5481.74|5519.86|5481.86|5519.64|5481.64|10
1606595850000|2020-11-28 20:37:30|5519.72|5481.72|5518.27|5480.27|5519.72|5481.72|5518.27|5480.27|10
1606595860000|2020-11-28 20:37:40|5518.35|5480.35|5518.83|5480.83|5518.83|5480.83|5517.99|5479.99|9
1606595870000|2020-11-28 20:37:50|5518.44|5480.44|5518.48|5480.48|5518.54|5480.54|5518.34|5480.34|9
1606595880000|2020-11-28 20:38:00|5518.57|5480.57|5518.95|5480.95|5518.95|5480.95|5518.57|5480.57|9
1606595890000|2020-11-28 20:38:10|5518.86|5480.86|5517.58|5479.58|5518.86|5480.86|5517.58|5479.58|10
1606595900000|2020-11-28 20:38:20|5517.35|5479.35|5512.39|5474.39|5517.35|5479.35|5512.39|5474.39|10
1606595910000|2020-11-28 20:38:30|5511.18|5473.18|5507.87|5469.87|5511.18|5473.18|5507.87|5469.87|10
1606595920000|2020-11-28 20:38:40|5507.59|5469.59|5509.88|5471.88|5509.88|5471.88|5507.59|5469.59|10
1606595930000|2020-11-28 20:38:50|5509.9|5471.9|5512.11|5474.11|5512.22|5474.22|5509.9|5471.9|10
1606595940000|2020-11-28 20:39:00|5512.24|5474.24|5514.71|5476.71|5514.71|5476.71|5512.22|5474.22|10
1606595950000|2020-11-28 20:39:10|5514.72|5476.72|5516.03|5478.03|5516.31|5478.31|5514.72|5476.72|10
1606595960000|2020-11-28 20:39:20|5515.94|5477.94|5515.93|5477.93|5516|5478|5515.32|5477.32|10
1606595970000|2020-11-28 20:39:30|5515.82|5477.82|5516.37|5478.37|5516.37|5478.37|5515.78|5477.78|10
1606595980000|2020-11-28 20:39:40|5516.5|5478.5|5516.47|5478.47|5516.5|5478.5|5516.01|5478.01|8
1606595990000|2020-11-28 20:39:50|5516.5|5478.5|5519.27|5481.27|5519.37|5481.37|5516.5|5478.5|10
1606596000000|2020-11-28 20:40:00|5519.15|5481.15|5517.04|5479.04|5519.15|5481.15|5517.04|5479.04|9
1606596010000|2020-11-28 20:40:10|5517.06|5479.06|5517.51|5479.51|5517.51|5479.51|5516.39|5478.39|10
1606596020000|2020-11-28 20:40:20|5517.81|5479.81|5519.67|5481.67|5519.67|5481.67|5517.74|5479.74|10
1606596030000|2020-11-28 20:40:30|5519.25|5481.25|5518.77|5480.77|5519.25|5481.25|5518.49|5480.49|10
1606596040000|2020-11-28 20:40:40|5518.99|5480.99|5519.98|5481.98|5520.39|5482.39|5518.99|5480.99|10
1606596050000|2020-11-28 20:40:50|5519.77|5481.77|5520.06|5482.06|5520.06|5482.06|5519.77|5481.77|8
1606596060000|2020-11-28 20:41:00|5519.85|5481.85|5520.43|5482.43|5520.43|5482.43|5519.8|5481.8|10
1606596070000|2020-11-28 20:41:10|5520.84|5482.84|5521.25|5483.25|5521.25|5483.25|5520.67|5482.67|7
1606596080000|2020-11-28 20:41:20|5521.28|5483.28|5522.46|5484.46|5523.43|5485.43|5521.28|5483.28|10
1606596090000|2020-11-28 20:41:30|5522.24|5484.24|5522.5|5484.5|5523|5485|5522.24|5484.24|9
1606596100000|2020-11-28 20:41:40|5522.41|5484.41|5522.62|5484.62|5522.85|5484.85|5522.41|5484.41|8
1606596110000|2020-11-28 20:41:50|5522.88|5484.88|5522.9|5484.9|5523.18|5485.18|5522.78|5484.78|10
1606596120000|2020-11-28 20:42:00|5523.04|5485.04|5523.25|5485.25|5523.72|5485.72|5522.99|5484.99|10
1606596130000|2020-11-28 20:42:10|5523.47|5485.47|5523.8|5485.8|5523.8|5485.8|5523.28|5485.28|10
1606596140000|2020-11-28 20:42:20|5523.58|5485.58|5523.29|5485.29|5523.74|5485.74|5523.17|5485.17|10
1606596150000|2020-11-28 20:42:30|5523.15|5485.15|5522.85|5484.85|5523.15|5485.15|5522.59|5484.59|10
1606596160000|2020-11-28 20:42:40|5522.91|5484.91|5522.16|5484.16|5523.27|5485.27|5522.16|5484.16|10
1606596170000|2020-11-28 20:42:50|5522.15|5484.15|5520.61|5482.61|5522.15|5484.15|5520.61|5482.61|10
1606596180000|2020-11-28 20:43:00|5520.24|5482.24|5518.08|5480.08|5520.42|5482.42|5518.08|5480.08|10
1606596190000|2020-11-28 20:43:10|5517.85|5479.85|5517.27|5479.27|5517.85|5479.85|5516.66|5478.66|10
1606596200000|2020-11-28 20:43:20|5517.3|5479.3|5517.62|5479.62|5517.64|5479.64|5517.3|5479.3|10
1606596210000|2020-11-28 20:43:30|5517.63|5479.63|5517.66|5479.66|5517.66|5479.66|5516.99|5478.99|10
1606596220000|2020-11-28 20:43:40|5517.83|5479.83|5517.82|5479.82|5517.87|5479.87|5517.64|5479.64|10
1606596230000|2020-11-28 20:43:50|5517.74|5479.74|5517.13|5479.13|5517.74|5479.74|5517.06|5479.06|9
1606596240000|2020-11-28 20:44:00|5517|5479|5517.3|5479.3|5517.3|5479.3|5516.85|5478.85|9
1606596250000|2020-11-28 20:44:10|5517.31|5479.31|5518.04|5480.04|5518.04|5480.04|5517.31|5479.31|10
1606596260000|2020-11-28 20:44:20|5518.18|5480.18|5518.04|5480.04|5518.54|5480.54|5518.04|5480.04|9
1606596270000|2020-11-28 20:44:30|5518.21|5480.21|5517.82|5479.82|5518.21|5480.21|5517.54|5479.54|10
1606596280000|2020-11-28 20:44:40|5517.83|5479.83|5515.98|5477.98|5517.86|5479.86|5515.98|5477.98|10
1606596290000|2020-11-28 20:44:50|5515.85|5477.85|5516.41|5478.41|5516.41|5478.41|5515.68|5477.68|10
1606596300000|2020-11-28 20:45:00|5516.47|5478.47|5518.36|5480.36|5518.56|5480.56|5516.33|5478.33|10
1606596310000|2020-11-28 20:45:10|5518.3|5480.3|5518.98|5480.98|5519.16|5481.16|5518.3|5480.3|9
1606596320000|2020-11-28 20:45:20|5519.01|5481.01|5519.29|5481.29|5519.29|5481.29|5518.86|5480.86|10
1606596330000|2020-11-28 20:45:30|5519.8|5481.8|5518.88|5480.88|5519.8|5481.8|5518.68|5480.68|10
1606596340000|2020-11-28 20:45:40|5518.62|5480.62|5517.24|5479.24|5518.62|5480.62|5517.24|5479.24|9
1606596350000|2020-11-28 20:45:50|5517.18|5479.18|5515.57|5477.57|5517.18|5479.18|5515.44|5477.44|10
1606596360000|2020-11-28 20:46:00|5515.49|5477.49|5515.37|5477.37|5515.63|5477.63|5515.19|5477.19|9
1606596370000|2020-11-28 20:46:10|5515.23|5477.23|5515.17|5477.17|5515.41|5477.41|5515.09|5477.09|9
1606596380000|2020-11-28 20:46:20|5515.07|5477.07|5513.45|5475.45|5515.07|5477.07|5513.34|5475.34|10
1606596390000|2020-11-28 20:46:30|5513.26|5475.26|5511.65|5473.65|5513.26|5475.26|5511.65|5473.65|10
1606596400000|2020-11-28 20:46:40|5511.77|5473.77|5510.84|5472.84|5511.77|5473.77|5510.84|5472.84|9
1606596410000|2020-11-28 20:46:50|5510.72|5472.72|5508.72|5470.72|5510.72|5472.72|5508.72|5470.72|10
1606596420000|2020-11-28 20:47:00|5508.59|5470.59|5501.19|5463.19|5508.59|5470.59|5501.19|5463.19|10
1606596430000|2020-11-28 20:47:10|5500.68|5462.68|5496.34|5458.34|5500.68|5462.68|5496.34|5458.34|10
1606596440000|2020-11-28 20:47:20|5496.33|5458.33|5489.1|5451.1|5496.33|5458.33|5489.1|5451.1|10
1606596450000|2020-11-28 20:47:30|5488.67|5450.67|5491.02|5453.02|5491.16|5453.16|5488.67|5450.67|10
1606596460000|2020-11-28 20:47:40|5490.86|5452.86|5490.77|5452.77|5491.43|5453.43|5490.77|5452.77|10
1606596470000|2020-11-28 20:47:50|5490.61|5452.61|5489.38|5451.38|5490.7|5452.7|5489.38|5451.38|10
1606596480000|2020-11-28 20:48:00|5489.44|5451.44|5487.47|5449.47|5489.44|5451.44|5487.15|5449.15|10
1606596490000|2020-11-28 20:48:10|5487.54|5449.54|5488.33|5450.33|5488.4|5450.4|5487.54|5449.54|9
1606596500000|2020-11-28 20:48:20|5488.55|5450.55|5490.22|5452.22|5490.3|5452.3|5488.55|5450.55|10
1606596510000|2020-11-28 20:48:30|5490.34|5452.34|5489.05|5451.05|5491.84|5453.84|5489.05|5451.05|10
1606596520000|2020-11-28 20:48:40|5488.81|5450.81|5479.72|5441.72|5488.93|5450.93|5479.72|5441.72|10
1606596530000|2020-11-28 20:48:50|5478.15|5440.15|5477.07|5439.07|5478.15|5440.15|5476.05|5438.05|10
1606596540000|2020-11-28 20:49:00|5476.91|5438.91|5475.27|5437.27|5476.91|5438.91|5475.01|5437.01|10
1606596550000|2020-11-28 20:49:10|5475.19|5437.19|5474.85|5436.85|5475.43|5437.43|5474.13|5436.13|10
1606596560000|2020-11-28 20:49:20|5474.95|5436.95|5478.69|5440.69|5478.69|5440.69|5474.63|5436.63|10
1606596570000|2020-11-28 20:49:30|5478.81|5440.81|5479.96|5441.96|5480.48|5442.48|5478.81|5440.81|10
1606596580000|2020-11-28 20:49:40|5479.6|5441.6|5475.69|5437.69|5479.6|5441.6|5475.69|5437.69|10
1606596590000|2020-11-28 20:49:50|5475.48|5437.48|5472.6|5434.6|5475.48|5437.48|5472.6|5434.6|10
1606596600000|2020-11-28 20:50:00|5472.5|5434.5|5472.04|5434.04|5473.59|5435.59|5472.04|5434.04|10
1606596610000|2020-11-28 20:50:10|5471.94|5433.94|5470.81|5432.81|5471.94|5433.94|5470.67|5432.67|10
1606596620000|2020-11-28 20:50:20|5470.1|5432.1|5469.64|5431.64|5470.2|5432.2|5469.53|5431.53|10
1606596630000|2020-11-28 20:50:30|5470.7|5432.7|5473.32|5435.32|5473.32|5435.32|5470.7|5432.7|10
1606596640000|2020-11-28 20:50:40|5472.93|5434.93|5474.91|5436.91|5474.91|5436.91|5472.93|5434.93|10
1606596650000|2020-11-28 20:50:50|5474.93|5436.93|5474.77|5436.77|5476.12|5438.12|5474.77|5436.77|9
1606596660000|2020-11-28 20:51:00|5474.15|5436.15|5469.91|5431.91|5474.15|5436.15|5469.91|5431.91|10
1606596670000|2020-11-28 20:51:10|5468.97|5430.97|5465.92|5427.92|5468.97|5430.97|5465.92|5427.92|10
1606596680000|2020-11-28 20:51:20|5466.11|5428.11|5461.6|5423.6|5466.62|5428.62|5461.6|5423.6|10
1606596690000|2020-11-28 20:51:30|5461.56|5423.56|5458.25|5420.25|5461.56|5423.56|5458.25|5420.25|10
1606596700000|2020-11-28 20:51:40|5458.24|5420.24|5454.05|5416.05|5458.56|5420.56|5454.05|5416.05|10
1606596710000|2020-11-28 20:51:50|5453.68|5415.68|5454.55|5416.55|5454.87|5416.87|5453.68|5415.68|10
1606596720000|2020-11-28 20:52:00|5454.81|5416.81|5453.03|5415.03|5454.81|5416.81|5452.49|5414.49|10
1606596730000|2020-11-28 20:52:10|5451.43|5413.43|5451.09|5413.09|5451.43|5413.43|5450.31|5412.31|10
1606596740000|2020-11-28 20:52:20|5450.98|5412.98|5450.38|5412.38|5451.69|5413.69|5450.38|5412.38|10
1606596750000|2020-11-28 20:52:30|5450.21|5412.21|5450|5412|5451.52|5413.52|5449.95|5411.95|10
1606596760000|2020-11-28 20:52:40|5449.67|5411.67|5449.77|5411.77|5449.77|5411.77|5449.11|5411.11|10
1606596770000|2020-11-28 20:52:50|5449.75|5411.75|5447.84|5409.84|5450.27|5412.27|5447.84|5409.84|10
1606596780000|2020-11-28 20:53:00|5447.57|5409.57|5446.83|5408.83|5447.74|5409.74|5446.83|5408.83|10
1606596790000|2020-11-28 20:53:10|5446.92|5408.92|5447.01|5409.01|5447.06|5409.06|5446.79|5408.79|10
1606596800000|2020-11-28 20:53:20|5447.41|5409.41|5449.22|5411.22|5449.22|5411.22|5447.41|5409.41|10
1606596810000|2020-11-28 20:53:30|5449.38|5411.38|5454.37|5416.37|5454.37|5416.37|5449.38|5411.38|10
1606596820000|2020-11-28 20:53:40|5454.38|5416.38|5454.6|5416.6|5455.91|5417.91|5454.38|5416.38|10
1606596830000|2020-11-28 20:53:50|5454.64|5416.64|5454.5|5416.5|5455.36|5417.36|5454.5|5416.5|10
1606596840000|2020-11-28 20:54:00|5454.25|5416.25|5456.96|5418.96|5456.96|5418.96|5454.19|5416.19|10
1606596850000|2020-11-28 20:54:10|5457.04|5419.04|5458.36|5420.36|5458.36|5420.36|5456.93|5418.93|10
1606596860000|2020-11-28 20:54:20|5458.17|5420.17|5459.19|5421.19|5459.21|5421.21|5458.17|5420.17|10
1606596870000|2020-11-28 20:54:30|5459.44|5421.44|5460.59|5422.59|5461.03|5423.03|5459.42|5421.42|10
1606596880000|2020-11-28 20:54:40|5460.84|5422.84|5461.27|5423.27|5461.71|5423.71|5460.84|5422.84|10
1606596890000|2020-11-28 20:54:50|5461.17|5423.17|5461.41|5423.41|5461.41|5423.41|5460.8|5422.8|10
1606596900000|2020-11-28 20:55:00|5461.62|5423.62|5462.99|5424.99|5462.99|5424.99|5461.62|5423.62|10
1606596910000|2020-11-28 20:55:10|5463.56|5425.56|5464.69|5426.69|5464.74|5426.74|5463.56|5425.56|10
1606596920000|2020-11-28 20:55:20|5464.86|5426.86|5465.02|5427.02|5465.28|5427.28|5464.57|5426.57|10
1606596930000|2020-11-28 20:55:30|5464.54|5426.54|5464.52|5426.52|5464.69|5426.69|5464.34|5426.34|10
1606596940000|2020-11-28 20:55:40|5464.56|5426.56|5463|5425|5464.77|5426.77|5463|5425|10
1606596950000|2020-11-28 20:55:50|5462.96|5424.96|5462.25|5424.25|5462.96|5424.96|5462.25|5424.25|10
1606596960000|2020-11-28 20:56:00|5462.93|5424.93|5462.37|5424.37|5463.52|5425.52|5462.37|5424.37|10
1606596970000|2020-11-28 20:56:10|5462.3|5424.3|5459.57|5421.57|5462.3|5424.3|5459.57|5421.57|10
1606596980000|2020-11-28 20:56:20|5459.72|5421.72|5458.67|5420.67|5459.75|5421.75|5458.01|5420.01|10
1606596990000|2020-11-28 20:56:30|5458.69|5420.69|5458.45|5420.45|5459.63|5421.63|5458.45|5420.45|9
1606597000000|2020-11-28 20:56:40|5458.31|5420.31|5458.18|5420.18|5458.31|5420.31|5457.33|5419.33|10
1606597010000|2020-11-28 20:56:50|5458.25|5420.25|5455.58|5417.58|5458.25|5420.25|5455.58|5417.58|10
1606597020000|2020-11-28 20:57:00|5455.55|5417.55|5450.56|5412.56|5455.55|5417.55|5450.56|5412.56|10
1606597030000|2020-11-28 20:57:10|5450.77|5412.77|5447.71|5409.71|5450.77|5412.77|5447.71|5409.71|9
1606597040000|2020-11-28 20:57:20|5447.4|5409.4|5444.8|5406.8|5447.4|5409.4|5444.8|5406.8|10
1606597050000|2020-11-28 20:57:30|5444.74|5406.74|5440.61|5402.61|5444.74|5406.74|5440.61|5402.61|10
1606597060000|2020-11-28 20:57:40|5440.25|5402.25|5441.8|5403.8|5442.08|5404.08|5440.25|5402.25|10
1606597070000|2020-11-28 20:57:50|5441.97|5403.97|5439.42|5401.42|5442.99|5404.99|5439.42|5401.42|10
1606597080000|2020-11-28 20:58:00|5439.37|5401.37|5439.14|5401.14|5439.37|5401.37|5438.96|5400.96|10
1606597090000|2020-11-28 20:58:10|5439.48|5401.48|5440.72|5402.72|5440.78|5402.78|5439.48|5401.48|9
1606597100000|2020-11-28 20:58:20|5440.82|5402.82|5441.66|5403.66|5441.89|5403.89|5440.82|5402.82|10
1606597110000|2020-11-28 20:58:30|5441.61|5403.61|5443.67|5405.67|5443.67|5405.67|5441.61|5403.61|10
1606597120000|2020-11-28 20:58:40|5444.14|5406.14|5445.43|5407.43|5445.43|5407.43|5444.14|5406.14|10
1606597130000|2020-11-28 20:58:50|5445.69|5407.69|5446.51|5408.51|5446.63|5408.63|5445.69|5407.69|10
1606597140000|2020-11-28 20:59:00|5446.41|5408.41|5445.93|5407.93|5447.04|5409.04|5445.58|5407.58|9
1606597150000|2020-11-28 20:59:10|5445.96|5407.96|5446.29|5408.29|5446.33|5408.33|5445.74|5407.74|10
1606597160000|2020-11-28 20:59:20|5446.99|5408.99|5447.32|5409.32|5447.91|5409.91|5446.97|5408.97|10
1606597170000|2020-11-28 20:59:30|5447.57|5409.57|5447.47|5409.47|5448.33|5410.33|5447.47|5409.47|10
1606597180000|2020-11-28 20:59:40|5447.42|5409.42|5445.91|5407.91|5447.42|5409.42|5445.45|5407.45|10
1606597190000|2020-11-28 20:59:50|5445.6|5407.6|5443.44|5405.44|5445.6|5407.6|5443.44|5405.44|10
1606597200000|2020-11-28 21:00:00|5443.16|5405.16|5442|5404|5443.31|5405.31|5441.84|5403.84|10
1606597210000|2020-11-28 21:00:10|5442.73|5404.73|5443.32|5405.32|5443.32|5405.32|5442.17|5404.17|10
1606597220000|2020-11-28 21:00:20|5443.63|5405.63|5446.78|5408.78|5446.78|5408.78|5443.62|5405.62|10
1606597230000|2020-11-28 21:00:30|5447.06|5409.06|5448.89|5410.89|5449.09|5411.09|5447.06|5409.06|10
1606597240000|2020-11-28 21:00:40|5449.01|5411.01|5448.07|5410.07|5449.01|5411.01|5448.07|5410.07|10
1606597250000|2020-11-28 21:00:50|5448.51|5410.51|5448.69|5410.69|5448.95|5410.95|5448.33|5410.33|10
1606597260000|2020-11-28 21:01:00|5448.87|5410.87|5452.86|5414.86|5452.86|5414.86|5448.87|5410.87|10
1606597270000|2020-11-28 21:01:10|5452.84|5414.84|5454.14|5416.14|5454.14|5416.14|5452.84|5414.84|10
1606597280000|2020-11-28 21:01:20|5454.12|5416.12|5454.75|5416.75|5454.75|5416.75|5454.09|5416.09|10
1606597290000|2020-11-28 21:01:30|5455.12|5417.12|5455.87|5417.87|5455.87|5417.87|5455.12|5417.12|10
1606597300000|2020-11-28 21:01:40|5454.81|5416.81|5455.27|5417.27|5455.61|5417.61|5454.81|5416.81|10
1606597310000|2020-11-28 21:01:50|5455.92|5417.92|5457.26|5419.26|5457.26|5419.26|5455.92|5417.92|10
1606597320000|2020-11-28 21:02:00|5457.17|5419.17|5457.58|5419.58|5457.74|5419.74|5457.17|5419.17|10
1606597330000|2020-11-28 21:02:10|5457.43|5419.43|5456.69|5418.69|5457.48|5419.48|5456.69|5418.69|10
1606597340000|2020-11-28 21:02:20|5456.82|5418.82|5456.04|5418.04|5456.99|5418.99|5456.04|5418.04|9
1606597350000|2020-11-28 21:02:30|5456.05|5418.05|5455.35|5417.35|5456.05|5418.05|5455.05|5417.05|9
1606597360000|2020-11-28 21:02:40|5455.71|5417.71|5456.51|5418.51|5456.51|5418.51|5454.67|5416.67|9
1606597370000|2020-11-28 21:02:50|5456.88|5418.88|5455.89|5417.89|5456.88|5418.88|5455.46|5417.46|10
1606597380000|2020-11-28 21:03:00|5455.63|5417.63|5453.33|5415.33|5455.73|5417.73|5453.33|5415.33|9
1606597390000|2020-11-28 21:03:10|5452.71|5414.71|5450.72|5412.72|5452.72|5414.72|5450.72|5412.72|10
1606597400000|2020-11-28 21:03:20|5450.55|5412.55|5448.56|5410.56|5450.55|5412.55|5448.46|5410.46|10
1606597410000|2020-11-28 21:03:30|5448.5|5410.5|5449.11|5411.11|5449.11|5411.11|5448.45|5410.45|10
1606597420000|2020-11-28 21:03:40|5449.33|5411.33|5449.17|5411.17|5449.96|5411.96|5449.02|5411.02|10
1606597430000|2020-11-28 21:03:50|5449.06|5411.06|5446.98|5408.98|5449.06|5411.06|5446.98|5408.98|10
1606597440000|2020-11-28 21:04:00|5446.76|5408.76|5447.34|5409.34|5447.34|5409.34|5446.05|5408.05|10
1606597450000|2020-11-28 21:04:10|5447.5|5409.5|5449.37|5411.37|5449.37|5411.37|5447.39|5409.39|9
1606597460000|2020-11-28 21:04:20|5449.75|5411.75|5451.29|5413.29|5451.29|5413.29|5449.75|5411.75|10
1606597470000|2020-11-28 21:04:30|5451.4|5413.4|5453.95|5415.95|5454.04|5416.04|5451.4|5413.4|10
1606597480000|2020-11-28 21:04:40|5454.01|5416.01|5454.94|5416.94|5455.05|5417.05|5454.01|5416.01|10
1606597490000|2020-11-28 21:04:50|5454.66|5416.66|5455.43|5417.43|5455.5|5417.5|5454.66|5416.66|10
1606597500000|2020-11-28 21:05:00|5455.41|5417.41|5458.12|5420.12|5458.12|5420.12|5455.41|5417.41|10
1606597510000|2020-11-28 21:05:10|5458.11|5420.11|5459.4|5421.4|5459.4|5421.4|5457.98|5419.98|10
1606597520000|2020-11-28 21:05:20|5459.93|5421.93|5462.39|5424.39|5462.53|5424.53|5459.93|5421.93|10
1606597530000|2020-11-28 21:05:30|5462.89|5424.89|5463.26|5425.26|5463.54|5425.54|5462.89|5424.89|10
1606597540000|2020-11-28 21:05:40|5463.18|5425.18|5464.37|5426.37|5464.37|5426.37|5462.88|5424.88|10
1606597550000|2020-11-28 21:05:50|5464.54|5426.54|5466.68|5428.68|5466.9|5428.9|5464.54|5426.54|10
1606597560000|2020-11-28 21:06:00|5466.74|5428.74|5466.22|5428.22|5466.75|5428.75|5466.22|5428.22|10
1606597570000|2020-11-28 21:06:10|5466.56|5428.56|5466.65|5428.65|5466.88|5428.88|5466.29|5428.29|10
1606597580000|2020-11-28 21:06:20|5466.7|5428.7|5467.35|5429.35|5467.46|5429.46|5466.7|5428.7|9
1606597590000|2020-11-28 21:06:30|5467.11|5429.11|5468.72|5430.72|5468.72|5430.72|5467.02|5429.02|10
1606597600000|2020-11-28 21:06:40|5468.7|5430.7|5468.19|5430.19|5469.05|5431.05|5468.19|5430.19|10
1606597610000|2020-11-28 21:06:50|5467.7|5429.7|5465.88|5427.88|5467.7|5429.7|5465.86|5427.86|10
1606597620000|2020-11-28 21:07:00|5465.91|5427.91|5465.74|5427.74|5465.92|5427.92|5465.52|5427.52|10
1606597630000|2020-11-28 21:07:10|5465.46|5427.46|5465.66|5427.66|5465.67|5427.67|5465.31|5427.31|9
1606597640000|2020-11-28 21:07:20|5465.96|5427.96|5468.49|5430.49|5468.49|5430.49|5465.96|5427.96|10
1606597650000|2020-11-28 21:07:30|5468.81|5430.81|5469.21|5431.21|5469.49|5431.49|5468.81|5430.81|10
1606597660000|2020-11-28 21:07:40|5469.24|5431.24|5466.23|5428.23|5469.24|5431.24|5466.23|5428.23|9
1606597670000|2020-11-28 21:07:50|5466.29|5428.29|5464.01|5426.01|5466.29|5428.29|5464.01|5426.01|9
1606597680000|2020-11-28 21:08:00|5463.45|5425.45|5463.66|5425.66|5463.76|5425.76|5463.29|5425.29|10
1606597690000|2020-11-28 21:08:10|5463.77|5425.77|5463.96|5425.96|5463.96|5425.96|5463.48|5425.48|9
1606597700000|2020-11-28 21:08:20|5463.93|5425.93|5464.56|5426.56|5465.34|5427.34|5463.93|5425.93|10
1606597710000|2020-11-28 21:08:30|5464.62|5426.62|5464.28|5426.28|5464.96|5426.96|5464.28|5426.28|10
1606597720000|2020-11-28 21:08:40|5464.22|5426.22|5463.26|5425.26|5464.22|5426.22|5463.26|5425.26|10
1606597730000|2020-11-28 21:08:50|5463.18|5425.18|5463.26|5425.26|5463.26|5425.26|5462.99|5424.99|10
1606597740000|2020-11-28 21:09:00|5463.1|5425.1|5458.56|5420.56|5463.17|5425.17|5458.56|5420.56|10
1606597750000|2020-11-28 21:09:10|5457.46|5419.46|5455.77|5417.77|5457.47|5419.47|5455.75|5417.75|10
1606597760000|2020-11-28 21:09:20|5455.79|5417.79|5454.88|5416.88|5455.79|5417.79|5454.88|5416.88|10
1606597770000|2020-11-28 21:09:30|5454.84|5416.84|5453.1|5415.1|5454.84|5416.84|5453.1|5415.1|9
1606597780000|2020-11-28 21:09:40|5452.93|5414.93|5452.38|5414.38|5452.96|5414.96|5452.38|5414.38|9
1606597790000|2020-11-28 21:09:50|5451.92|5413.92|5450.92|5412.92|5451.92|5413.92|5450.71|5412.71|10
1606597800000|2020-11-28 21:10:00|5450.95|5412.95|5452.88|5414.88|5452.88|5414.88|5450.9|5412.9|10
1606597810000|2020-11-28 21:10:10|5453.09|5415.09|5453.79|5415.79|5453.79|5415.79|5453.09|5415.09|10
1606597820000|2020-11-28 21:10:20|5454.54|5416.54|5457.32|5419.32|5457.32|5419.32|5454.54|5416.54|10
1606597830000|2020-11-28 21:10:30|5457.38|5419.38|5460.65|5422.65|5460.65|5422.65|5457.38|5419.38|10
1606597840000|2020-11-28 21:10:40|5460.57|5422.57|5461.26|5423.26|5461.26|5423.26|5460.57|5422.57|8
1606597850000|2020-11-28 21:10:50|5461.43|5423.43|5463.15|5425.15|5463.15|5425.15|5461.43|5423.43|10
1606597860000|2020-11-28 21:11:00|5463.18|5425.18|5467.26|5429.26|5467.26|5429.26|5463.18|5425.18|9
1606597870000|2020-11-28 21:11:10|5467.54|5429.54|5470.08|5432.08|5470.08|5432.08|5467.54|5429.54|10
1606597880000|2020-11-28 21:11:20|5470.13|5432.13|5471.36|5433.36|5471.36|5433.36|5470.09|5432.09|10
1606597890000|2020-11-28 21:11:30|5471.44|5433.44|5472.17|5434.17|5472.17|5434.17|5471.44|5433.44|9
1606597900000|2020-11-28 21:11:40|5472.32|5434.32|5473.49|5435.49|5473.49|5435.49|5472.1|5434.1|10
1606597910000|2020-11-28 21:11:50|5473.64|5435.64|5474.34|5436.34|5474.36|5436.36|5473.64|5435.64|10
1606597920000|2020-11-28 21:12:00|5474.87|5436.87|5475.6|5437.6|5476.49|5438.49|5474.87|5436.87|10
1606597930000|2020-11-28 21:12:10|5475.44|5437.44|5475.71|5437.71|5475.71|5437.71|5475.11|5437.11|10
1606597940000|2020-11-28 21:12:20|5475.98|5437.98|5478.06|5440.06|5478.06|5440.06|5475.98|5437.98|10
1606597950000|2020-11-28 21:12:30|5478.21|5440.21|5477.99|5439.99|5478.87|5440.87|5477.99|5439.99|10
1606597960000|2020-11-28 21:12:40|5477.8|5439.8|5476.67|5438.67|5477.8|5439.8|5476.67|5438.67|10
1606597970000|2020-11-28 21:12:50|5477.01|5439.01|5476|5438|5477.06|5439.06|5476|5438|9
1606597980000|2020-11-28 21:13:00|5475|5437|5473.54|5435.54|5475|5437|5473.54|5435.54|10
1606597990000|2020-11-28 21:13:10|5473.48|5435.48|5473.24|5435.24|5473.76|5435.76|5473.24|5435.24|9
1606598000000|2020-11-28 21:13:20|5472.88|5434.88|5472.57|5434.57|5472.92|5434.92|5472.44|5434.44|10
1606598010000|2020-11-28 21:13:30|5472.73|5434.73|5471.76|5433.76|5472.78|5434.78|5471.76|5433.76|8
1606598020000|2020-11-28 21:13:40|5471.8|5433.8|5471.66|5433.66|5471.8|5433.8|5471.42|5433.42|9
1606598030000|2020-11-28 21:13:50|5471.16|5433.16|5470.89|5432.89|5471.16|5433.16|5470.78|5432.78|8
1606598040000|2020-11-28 21:14:00|5470.88|5432.88|5469.47|5431.47|5470.88|5432.88|5469.47|5431.47|9
1606598050000|2020-11-28 21:14:10|5469.44|5431.44|5467.73|5429.73|5469.44|5431.44|5467.73|5429.73|10
1606598060000|2020-11-28 21:14:20|5467.91|5429.91|5469.83|5431.83|5469.83|5431.83|5467.81|5429.81|10
1606598070000|2020-11-28 21:14:30|5469.74|5431.74|5470.36|5432.36|5470.85|5432.85|5469.74|5431.74|9
1606598080000|2020-11-28 21:14:40|5470.4|5432.4|5474.44|5436.44|5474.44|5436.44|5470.4|5432.4|10
1606598090000|2020-11-28 21:14:50|5474.56|5436.56|5475.91|5437.91|5475.91|5437.91|5474.56|5436.56|10
1606598100000|2020-11-28 21:15:00|5475.81|5437.81|5473.24|5435.24|5475.86|5437.86|5473.24|5435.24|10
1606598110000|2020-11-28 21:15:10|5473.23|5435.23|5471.85|5433.85|5473.23|5435.23|5471.46|5433.46|10
1606598120000|2020-11-28 21:15:20|5471.53|5433.53|5473.03|5435.03|5473.08|5435.08|5471.53|5433.53|10
1606598130000|2020-11-28 21:15:30|5473.12|5435.12|5471.09|5433.09|5473.12|5435.12|5471.09|5433.09|10
1606598140000|2020-11-28 21:15:40|5471.15|5433.15|5471.33|5433.33|5471.33|5433.33|5470.58|5432.58|10
1606598150000|2020-11-28 21:15:50|5471.49|5433.49|5471.22|5433.22|5471.58|5433.58|5470.98|5432.98|9
1606598160000|2020-11-28 21:16:00|5471.17|5433.17|5471.4|5433.4|5471.51|5433.51|5471.03|5433.03|8
1606598170000|2020-11-28 21:16:10|5471.25|5433.25|5472.3|5434.3|5472.3|5434.3|5471.25|5433.25|10
1606598180000|2020-11-28 21:16:20|5472.97|5434.97|5474.65|5436.65|5474.65|5436.65|5472.97|5434.97|10
1606598190000|2020-11-28 21:16:30|5474.34|5436.34|5474.98|5436.98|5474.98|5436.98|5474.3|5436.3|10
1606598200000|2020-11-28 21:16:40|5474.91|5436.91|5477.09|5439.09|5477.09|5439.09|5474.91|5436.91|9
1606598210000|2020-11-28 21:16:50|5477.29|5439.29|5479.38|5441.38|5479.6|5441.6|5477.21|5439.21|10
1606598220000|2020-11-28 21:17:00|5479.35|5441.35|5481.17|5443.17|5481.17|5443.17|5479.35|5441.35|10
1606598230000|2020-11-28 21:17:10|5481.31|5443.31|5481.15|5443.15|5481.76|5443.76|5481.15|5443.15|10
1606598240000|2020-11-28 21:17:20|5481.06|5443.06|5480.11|5442.11|5481.06|5443.06|5479.97|5441.97|10
1606598250000|2020-11-28 21:17:30|5480.13|5442.13|5478.19|5440.19|5480.28|5442.28|5478.19|5440.19|10
1606598260000|2020-11-28 21:17:40|5478.21|5440.21|5478.98|5440.98|5478.98|5440.98|5478.21|5440.21|9
1606598270000|2020-11-28 21:17:50|5479.09|5441.09|5480.02|5442.02|5480.02|5442.02|5479.09|5441.09|9
1606598280000|2020-11-28 21:18:00|5480.15|5442.15|5479.5|5441.5|5480.15|5442.15|5479.41|5441.41|10
1606598290000|2020-11-28 21:18:10|5479.55|5441.55|5478.27|5440.27|5479.55|5441.55|5478.27|5440.27|10
1606598300000|2020-11-28 21:18:20|5477.36|5439.36|5474.9|5436.9|5477.36|5439.36|5474.9|5436.9|10
1606598310000|2020-11-28 21:18:30|5474.71|5436.71|5472.61|5434.61|5474.75|5436.75|5472.61|5434.61|10
1606598320000|2020-11-28 21:18:40|5472.42|5434.42|5472.45|5434.45|5472.74|5434.74|5472.27|5434.27|9
1606598330000|2020-11-28 21:18:50|5472.47|5434.47|5472.23|5434.23|5472.55|5434.55|5472.23|5434.23|10
1606598340000|2020-11-28 21:19:00|5472.34|5434.34|5472.34|5434.34|5472.48|5434.48|5471.87|5433.87|10
1606598350000|2020-11-28 21:19:10|5472.37|5434.37|5469.71|5431.71|5472.69|5434.69|5469.71|5431.71|10
1606598360000|2020-11-28 21:19:20|5469.65|5431.65|5466.57|5428.57|5469.65|5431.65|5466.57|5428.57|10
1606598370000|2020-11-28 21:19:30|5466.56|5428.56|5467.21|5429.21|5467.21|5429.21|5466.42|5428.42|10
1606598380000|2020-11-28 21:19:40|5467.55|5429.55|5468.72|5430.72|5468.86|5430.86|5467.55|5429.55|9
1606598390000|2020-11-28 21:19:50|5468.71|5430.71|5468.79|5430.79|5468.79|5430.79|5468.64|5430.64|9
1606598400000|2020-11-28 21:20:00|5469.2|5431.2|5470.82|5432.82|5470.82|5432.82|5469.19|5431.19|9
1606598410000|2020-11-28 21:20:10|5470.9|5432.9|5473.22|5435.22|5473.22|5435.22|5470.84|5432.84|9
1606598420000|2020-11-28 21:20:20|5473.46|5435.46|5475.52|5437.52|5475.52|5437.52|5473.36|5435.36|10
1606598430000|2020-11-28 21:20:30|5476.52|5438.52|5475.33|5437.33|5476.52|5438.52|5475.02|5437.02|10
1606598440000|2020-11-28 21:20:40|5475.17|5437.17|5476.51|5438.51|5476.51|5438.51|5475.03|5437.03|10
1606598450000|2020-11-28 21:20:50|5476.48|5438.48|5477.77|5439.77|5477.77|5439.77|5476.48|5438.48|10
1606598460000|2020-11-28 21:21:00|5477.98|5439.98|5476.51|5438.51|5477.98|5439.98|5476.51|5438.51|9
1606598470000|2020-11-28 21:21:10|5476.56|5438.56|5476.58|5438.58|5476.82|5438.82|5476.49|5438.49|9
1606598480000|2020-11-28 21:21:20|5476.41|5438.41|5476.22|5438.22|5476.67|5438.67|5476.21|5438.21|9
1606598490000|2020-11-28 21:21:30|5475.57|5437.57|5472.53|5434.53|5475.57|5437.57|5472.53|5434.53|10
1606598500000|2020-11-28 21:21:40|5471.91|5433.91|5471.03|5433.03|5471.91|5433.91|5470.48|5432.48|10
1606598510000|2020-11-28 21:21:50|5470.9|5432.9|5470.3|5432.3|5470.9|5432.9|5469.95|5431.95|10
1606598520000|2020-11-28 21:22:00|5470.34|5432.34|5469.31|5431.31|5470.44|5432.44|5469.31|5431.31|10
1606598530000|2020-11-28 21:22:10|5468.54|5430.54|5465.83|5427.83|5468.54|5430.54|5465.83|5427.83|9
1606598540000|2020-11-28 21:22:20|5465.56|5427.56|5460.95|5422.95|5465.59|5427.59|5460.95|5422.95|10
1606598550000|2020-11-28 21:22:30|5460.52|5422.52|5460.41|5422.41|5460.52|5422.52|5459.05|5421.05|10
1606598560000|2020-11-28 21:22:40|5460.54|5422.54|5462.17|5424.17|5462.3|5424.3|5460.42|5422.42|10
1606598570000|2020-11-28 21:22:50|5462.33|5424.33|5459.83|5421.83|5462.33|5424.33|5459.83|5421.83|10
1606598580000|2020-11-28 21:23:00|5459.23|5421.23|5458.82|5420.82|5459.23|5421.23|5458.26|5420.26|9
1606598590000|2020-11-28 21:23:10|5459.46|5421.46|5459.27|5421.27|5459.89|5421.89|5459.27|5421.27|10
1606598600000|2020-11-28 21:23:20|5458.91|5420.91|5458.28|5420.28|5458.98|5420.98|5458.28|5420.28|10
1606598610000|2020-11-28 21:23:30|5458.6|5420.6|5459.71|5421.71|5459.71|5421.71|5458.32|5420.32|10
1606598620000|2020-11-28 21:23:40|5460.29|5422.29|5462.67|5424.67|5462.67|5424.67|5460.29|5422.29|10
1606598630000|2020-11-28 21:23:50|5462.73|5424.73|5463.2|5425.2|5463.2|5425.2|5462.52|5424.52|10
1606598640000|2020-11-28 21:24:00|5463.12|5425.12|5463.02|5425.02|5463.12|5425.12|5462.44|5424.44|10
1606598650000|2020-11-28 21:24:10|5462.89|5424.89|5461.91|5423.91|5462.89|5424.89|5461.91|5423.91|9
1606598660000|2020-11-28 21:24:20|5462.15|5424.15|5462.38|5424.38|5462.4|5424.4|5461.76|5423.76|10
1606598670000|2020-11-28 21:24:30|5462.47|5424.47|5462.15|5424.15|5462.47|5424.47|5462.14|5424.14|8
1606598680000|2020-11-28 21:24:40|5462.19|5424.19|5464.18|5426.18|5464.18|5426.18|5462.19|5424.19|10
1606598690000|2020-11-28 21:24:50|5464.58|5426.58|5464.29|5426.29|5465.12|5427.12|5464.29|5426.29|10
1606598700000|2020-11-28 21:25:00|5463.94|5425.94|5462.9|5424.9|5463.94|5425.94|5462.85|5424.85|10
1606598710000|2020-11-28 21:25:10|5463.04|5425.04|5464.69|5426.69|5464.69|5426.69|5463.02|5425.02|10
1606598720000|2020-11-28 21:25:20|5465.15|5427.15|5466.77|5428.77|5466.77|5428.77|5465.15|5427.15|10
1606598730000|2020-11-28 21:25:30|5466.82|5428.82|5468.74|5430.74|5468.74|5430.74|5466.82|5428.82|10
1606598740000|2020-11-28 21:25:40|5468.6|5430.6|5469.42|5431.42|5469.42|5431.42|5468.6|5430.6|10
1606598750000|2020-11-28 21:25:50|5469.39|5431.39|5469.59|5431.59|5469.59|5431.59|5469.32|5431.32|10
1606598760000|2020-11-28 21:26:00|5469.6|5431.6|5470.01|5432.01|5470.06|5432.06|5469.6|5431.6|10
1606598770000|2020-11-28 21:26:10|5469.92|5431.92|5469.15|5431.15|5469.92|5431.92|5469.15|5431.15|9
1606598780000|2020-11-28 21:26:20|5468.7|5430.7|5466.2|5428.2|5468.7|5430.7|5465.89|5427.89|10
1606598790000|2020-11-28 21:26:30|5466.23|5428.23|5464.97|5426.97|5466.51|5428.51|5464.97|5426.97|10
1606598800000|2020-11-28 21:26:40|5464.91|5426.91|5464.34|5426.34|5465.18|5427.18|5464.34|5426.34|10
1606598810000|2020-11-28 21:26:50|5464.12|5426.12|5461.46|5423.46|5464.12|5426.12|5461.46|5423.46|10
1606598820000|2020-11-28 21:27:00|5461.25|5423.25|5458.39|5420.39|5461.25|5423.25|5458.39|5420.39|10
1606598830000|2020-11-28 21:27:10|5457.29|5419.29|5455.01|5417.01|5457.29|5419.29|5454.95|5416.95|10
1606598840000|2020-11-28 21:27:20|5454.85|5416.85|5454.27|5416.27|5454.85|5416.85|5453.6|5415.6|9
1606598850000|2020-11-28 21:27:30|5454.17|5416.17|5454.98|5416.98|5455.09|5417.09|5453.39|5415.39|10
1606598860000|2020-11-28 21:27:40|5455.44|5417.44|5454.55|5416.55|5455.81|5417.81|5454.55|5416.55|10
1606598870000|2020-11-28 21:27:50|5454.59|5416.59|5454.76|5416.76|5455.01|5417.01|5454.36|5416.36|9
1606598880000|2020-11-28 21:28:00|5454.86|5416.86|5455.01|5417.01|5455.05|5417.05|5454.86|5416.86|10
1606598890000|2020-11-28 21:28:10|5454.94|5416.94|5454.02|5416.02|5454.94|5416.94|5454.02|5416.02|10
1606598900000|2020-11-28 21:28:20|5453.36|5415.36|5453.59|5415.59|5453.91|5415.91|5453.34|5415.34|10
1606598910000|2020-11-28 21:28:30|5453.57|5415.57|5454.05|5416.05|5454.05|5416.05|5453.54|5415.54|10
1606598920000|2020-11-28 21:28:40|5454.17|5416.17|5457.61|5419.61|5457.61|5419.61|5454.17|5416.17|9
1606598930000|2020-11-28 21:28:50|5458.05|5420.05|5458.77|5420.77|5459.14|5421.14|5458.05|5420.05|10
1606598940000|2020-11-28 21:29:00|5458.66|5420.66|5459.08|5421.08|5459.18|5421.18|5458.64|5420.64|10
1606598950000|2020-11-28 21:29:10|5458.78|5420.78|5456.72|5418.72|5458.78|5420.78|5456.72|5418.72|10
1606598960000|2020-11-28 21:29:20|5456.36|5418.36|5456|5418|5456.36|5418.36|5455.8|5417.8|10
1606598970000|2020-11-28 21:29:30|5456.13|5418.13|5454.99|5416.99|5456.13|5418.13|5454.99|5416.99|10
1606598980000|2020-11-28 21:29:40|5454.83|5416.83|5453.52|5415.52|5454.83|5416.83|5453.38|5415.38|10
1606598990000|2020-11-28 21:29:50|5453.46|5415.46|5452.7|5414.7|5453.46|5415.46|5451.94|5413.94|10
1606599000000|2020-11-28 21:30:00|5453.13|5415.13|5453.42|5415.42|5454|5416|5453.13|5415.13|10
1606599010000|2020-11-28 21:30:10|5453.1|5415.1|5450.99|5412.99|5453.1|5415.1|5450.85|5412.85|10
1606599020000|2020-11-28 21:30:20|5451.1|5413.1|5449.44|5411.44|5451.1|5413.1|5449.44|5411.44|10
1606599030000|2020-11-28 21:30:30|5449.37|5411.37|5446.74|5408.74|5449.37|5411.37|5446.74|5408.74|9
1606599040000|2020-11-28 21:30:40|5446.26|5408.26|5444|5406|5446.26|5408.26|5444|5406|9
1606599050000|2020-11-28 21:30:50|5443.9|5405.9|5443.55|5405.55|5443.9|5405.9|5442.19|5404.19|10
1606599060000|2020-11-28 21:31:00|5443.79|5405.79|5445.7|5407.7|5445.7|5407.7|5443.45|5405.45|10
1606599070000|2020-11-28 21:31:10|5445.5|5407.5|5445.37|5407.37|5445.71|5407.71|5445.36|5407.36|10
1606599080000|2020-11-28 21:31:20|5445.57|5407.57|5445.68|5407.68|5445.75|5407.75|5445.51|5407.51|9
1606599090000|2020-11-28 21:31:30|5445.67|5407.67|5444.38|5406.38|5445.67|5407.67|5444.38|5406.38|9
1606599100000|2020-11-28 21:31:40|5444.74|5406.74|5442.14|5404.14|5444.74|5406.74|5442.14|5404.14|10
1606599110000|2020-11-28 21:31:50|5442.13|5404.13|5442.23|5404.23|5442.32|5404.32|5442.11|5404.11|10
1606599120000|2020-11-28 21:32:00|5442.08|5404.08|5444.41|5406.41|5444.41|5406.41|5441.42|5403.42|10
1606599130000|2020-11-28 21:32:10|5445.31|5407.31|5445.89|5407.89|5446.04|5408.04|5445.31|5407.31|10
1606599140000|2020-11-28 21:32:20|5445.82|5407.82|5447.57|5409.57|5447.57|5409.57|5445.68|5407.68|10
1606599150000|2020-11-28 21:32:30|5448.44|5410.44|5448.34|5410.34|5448.65|5410.65|5448.33|5410.33|10
1606599160000|2020-11-28 21:32:40|5448.55|5410.55|5447.91|5409.91|5448.74|5410.74|5447.6|5409.6|9
1606599170000|2020-11-28 21:32:50|5447.43|5409.43|5446.11|5408.11|5447.43|5409.43|5446.1|5408.1|10
1606599180000|2020-11-28 21:33:00|5446.24|5408.24|5446.69|5408.69|5446.69|5408.69|5445.7|5407.7|10
1606599190000|2020-11-28 21:33:10|5446.84|5408.84|5447.5|5409.5|5447.59|5409.59|5446.84|5408.84|10
1606599200000|2020-11-28 21:33:20|5447.45|5409.45|5445.7|5407.7|5447.46|5409.46|5445.7|5407.7|10
1606599210000|2020-11-28 21:33:30|5445.52|5407.52|5445.06|5407.06|5445.52|5407.52|5444.92|5406.92|10
1606599220000|2020-11-28 21:33:40|5444.91|5406.91|5445.25|5407.25|5445.25|5407.25|5444.74|5406.74|7
1606599230000|2020-11-28 21:33:50|5445.43|5407.43|5447.52|5409.52|5447.52|5409.52|5445.41|5407.41|10
1606599240000|2020-11-28 21:34:00|5447.76|5409.76|5450.84|5412.84|5450.84|5412.84|5447.76|5409.76|10
1606599250000|2020-11-28 21:34:10|5450.8|5412.8|5450.09|5412.09|5450.8|5412.8|5450.09|5412.09|10
1606599260000|2020-11-28 21:34:20|5450.21|5412.21|5450.05|5412.05|5450.28|5412.28|5449.91|5411.91|10
1606599270000|2020-11-28 21:34:30|5450.03|5412.03|5449.27|5411.27|5450.07|5412.07|5449.27|5411.27|10
1606599280000|2020-11-28 21:34:40|5449.24|5411.24|5449.32|5411.32|5449.46|5411.46|5449.2|5411.2|8
1606599290000|2020-11-28 21:34:50|5449.02|5411.02|5448.67|5410.67|5449.17|5411.17|5448.64|5410.64|10
1606599300000|2020-11-28 21:35:00|5449.03|5411.03|5453.64|5415.64|5453.64|5415.64|5449.03|5411.03|10
1606599310000|2020-11-28 21:35:10|5454.77|5416.77|5457.57|5419.57|5457.57|5419.57|5454.74|5416.74|10
1606599320000|2020-11-28 21:35:20|5458|5420|5460.04|5422.04|5460.04|5422.04|5458|5420|10
1606599330000|2020-11-28 21:35:30|5460.2|5422.2|5460.77|5422.77|5460.77|5422.77|5460.01|5422.01|10
1606599340000|2020-11-28 21:35:40|5461.62|5423.62|5463.17|5425.17|5463.17|5425.17|5461.62|5423.62|10
1606599350000|2020-11-28 21:35:50|5463.29|5425.29|5464.35|5426.35|5464.35|5426.35|5463.29|5425.29|10
1606599360000|2020-11-28 21:36:00|5464.42|5426.42|5467.18|5429.18|5467.18|5429.18|5464.42|5426.42|10
1606599370000|2020-11-28 21:36:10|5467.55|5429.55|5468.32|5430.32|5468.32|5430.32|5466.95|5428.95|10
1606599380000|2020-11-28 21:36:20|5468.46|5430.46|5469.11|5431.11|5469.15|5431.15|5468.45|5430.45|10
1606599390000|2020-11-28 21:36:30|5469.34|5431.34|5468.21|5430.21|5469.39|5431.39|5468.08|5430.08|10
1606599400000|2020-11-28 21:36:40|5468.01|5430.01|5466.04|5428.04|5468.01|5430.01|5466.04|5428.04|9
1606599410000|2020-11-28 21:36:50|5464.65|5426.65|5462.67|5424.67|5464.65|5426.65|5462.24|5424.24|10
1606599420000|2020-11-28 21:37:00|5462.41|5424.41|5461.7|5423.7|5462.41|5424.41|5461.65|5423.65|9
1606599430000|2020-11-28 21:37:10|5462.32|5424.32|5463.76|5425.76|5463.76|5425.76|5462.32|5424.32|9
1606599440000|2020-11-28 21:37:20|5464.68|5426.68|5467.14|5429.14|5467.14|5429.14|5464.68|5426.68|10
1606599450000|2020-11-28 21:37:30|5467.23|5429.23|5466.93|5428.93|5467.4|5429.4|5466.49|5428.49|9
1606599460000|2020-11-28 21:37:40|5466.9|5428.9|5466.46|5428.46|5467.37|5429.37|5466.46|5428.46|10
1606599470000|2020-11-28 21:37:50|5466.34|5428.34|5465.64|5427.64|5466.34|5428.34|5465.22|5427.22|10
1606599480000|2020-11-28 21:38:00|5465.52|5427.52|5465.1|5427.1|5465.96|5427.96|5465.1|5427.1|10
1606599490000|2020-11-28 21:38:10|5464.78|5426.78|5462.69|5424.69|5464.82|5426.82|5462.69|5424.69|10
1606599500000|2020-11-28 21:38:20|5462.76|5424.76|5462.71|5424.71|5463.2|5425.2|5462.62|5424.62|10
1606599510000|2020-11-28 21:38:30|5462.75|5424.75|5462.4|5424.4|5462.85|5424.85|5462.4|5424.4|10
1606599520000|2020-11-28 21:38:40|5462.6|5424.6|5462.56|5424.56|5463.04|5425.04|5462.27|5424.27|9
1606599530000|2020-11-28 21:38:50|5462.55|5424.55|5461.98|5423.98|5462.55|5424.55|5461.88|5423.88|9
1606599540000|2020-11-28 21:39:00|5461.95|5423.95|5463.26|5425.26|5463.26|5425.26|5461.88|5423.88|10
1606599550000|2020-11-28 21:39:10|5463.32|5425.32|5462.56|5424.56|5463.32|5425.32|5462.54|5424.54|10
1606599560000|2020-11-28 21:39:20|5462.53|5424.53|5462.26|5424.26|5462.53|5424.53|5462.18|5424.18|10
1606599570000|2020-11-28 21:39:30|5462.23|5424.23|5462.24|5424.24|5462.34|5424.34|5462.06|5424.06|9
1606599580000|2020-11-28 21:39:40|5461.96|5423.96|5460.02|5422.02|5461.97|5423.97|5459.98|5421.98|10
1606599590000|2020-11-28 21:39:50|5459.59|5421.59|5463.57|5425.57|5463.57|5425.57|5459.56|5421.56|10
1606599600000|2020-11-28 21:40:00|5464.16|5426.16|5465.02|5427.02|5465.02|5427.02|5464.16|5426.16|10
1606599610000|2020-11-28 21:40:10|5464.9|5426.9|5465.56|5427.56|5465.62|5427.62|5464.9|5426.9|10
1606599620000|2020-11-28 21:40:20|5465.64|5427.64|5465.07|5427.07|5465.64|5427.64|5464.86|5426.86|9
1606599630000|2020-11-28 21:40:30|5464.96|5426.96|5463.49|5425.49|5465.03|5427.03|5463.49|5425.49|10
1606599640000|2020-11-28 21:40:40|5463.37|5425.37|5462.38|5424.38|5463.37|5425.37|5462.38|5424.38|10
1606599650000|2020-11-28 21:40:50|5462.21|5424.21|5461.69|5423.69|5462.21|5424.21|5461.69|5423.69|9
1606599660000|2020-11-28 21:41:00|5461.63|5423.63|5461.47|5423.47|5461.63|5423.63|5461.22|5423.22|9
1606599670000|2020-11-28 21:41:10|5461.58|5423.58|5461.88|5423.88|5462.01|5424.01|5461.52|5423.52|10
1606599680000|2020-11-28 21:41:20|5462.17|5424.17|5459.91|5421.91|5462.21|5424.21|5459.91|5421.91|10
1606599690000|2020-11-28 21:41:30|5459.55|5421.55|5456.41|5418.41|5459.55|5421.55|5456.41|5418.41|10
1606599700000|2020-11-28 21:41:40|5456.56|5418.56|5455.24|5417.24|5456.56|5418.56|5455.24|5417.24|9
1606599710000|2020-11-28 21:41:50|5455.26|5417.26|5454.49|5416.49|5455.39|5417.39|5454.37|5416.37|10
1606599720000|2020-11-28 21:42:00|5454.38|5416.38|5453.54|5415.54|5454.38|5416.38|5453.4|5415.4|10
1606599730000|2020-11-28 21:42:10|5453.47|5415.47|5453.13|5415.13|5453.47|5415.47|5453.1|5415.1|8
1606599740000|2020-11-28 21:42:20|5452.95|5414.95|5453.25|5415.25|5453.3|5415.3|5452.8|5414.8|10
1606599750000|2020-11-28 21:42:30|5453.23|5415.23|5452.84|5414.84|5453.23|5415.23|5452.69|5414.69|9
1606599760000|2020-11-28 21:42:40|5452.86|5414.86|5451.93|5413.93|5452.88|5414.88|5451.93|5413.93|10
1606599770000|2020-11-28 21:42:50|5451.67|5413.67|5450.91|5412.91|5451.92|5413.92|5450.77|5412.77|10
1606599780000|2020-11-28 21:43:00|5450.93|5412.93|5451.06|5413.06|5451.17|5413.17|5450.84|5412.84|9
1606599790000|2020-11-28 21:43:10|5451.18|5413.18|5450.68|5412.68|5451.18|5413.18|5450.59|5412.59|10
1606599800000|2020-11-28 21:43:20|5450.74|5412.74|5451.74|5413.74|5451.74|5413.74|5450.74|5412.74|10
1606599810000|2020-11-28 21:43:30|5451.83|5413.83|5454.3|5416.3|5454.3|5416.3|5451.83|5413.83|9
1606599820000|2020-11-28 21:43:40|5455|5417|5458.63|5420.63|5458.63|5420.63|5455|5417|9
1606599830000|2020-11-28 21:43:50|5458.6|5420.6|5460.66|5422.66|5460.81|5422.81|5458.6|5420.6|10
1606599840000|2020-11-28 21:44:00|5460.94|5422.94|5463.15|5425.15|5463.15|5425.15|5460.94|5422.94|10
1606599850000|2020-11-28 21:44:10|5463.19|5425.19|5466.04|5428.04|5466.04|5428.04|5463.19|5425.19|10
1606599860000|2020-11-28 21:44:20|5466.16|5428.16|5467.53|5429.53|5467.53|5429.53|5465.7|5427.7|10
1606599870000|2020-11-28 21:44:30|5468.32|5430.32|5470.97|5432.97|5470.97|5432.97|5468.32|5430.32|10
1606599880000|2020-11-28 21:44:40|5471.15|5433.15|5472.03|5434.03|5473.29|5435.29|5471.15|5433.15|10
1606599890000|2020-11-28 21:44:50|5471.5|5433.5|5471.41|5433.41|5471.84|5433.84|5470.95|5432.95|10
1606599900000|2020-11-28 21:45:00|5471.46|5433.46|5474.67|5436.67|5474.67|5436.67|5471.46|5433.46|10
1606599910000|2020-11-28 21:45:10|5474.15|5436.15|5474.16|5436.16|5474.33|5436.33|5473.83|5435.83|9
1606599920000|2020-11-28 21:45:20|5474.21|5436.21|5473.63|5435.63|5474.3|5436.3|5473.63|5435.63|9
1606599930000|2020-11-28 21:45:30|5474.24|5436.24|5473.61|5435.61|5474.25|5436.25|5473.61|5435.61|10
1606599940000|2020-11-28 21:45:40|5473.66|5435.66|5473.11|5435.11|5473.84|5435.84|5472.88|5434.88|10
1606599950000|2020-11-28 21:45:50|5473.05|5435.05|5472.55|5434.55|5473.06|5435.06|5472.29|5434.29|10
1606599960000|2020-11-28 21:46:00|5472.29|5434.29|5470.63|5432.63|5472.31|5434.31|5470.63|5432.63|10
1606599970000|2020-11-28 21:46:10|5470.69|5432.69|5467.79|5429.79|5470.69|5432.69|5467.79|5429.79|10
1606599980000|2020-11-28 21:46:20|5467.69|5429.69|5468.82|5430.82|5468.82|5430.82|5466.58|5428.58|10
1606599990000|2020-11-28 21:46:30|5468.5|5430.5|5468.64|5430.64|5468.71|5430.71|5468.14|5430.14|9
1606600000000|2020-11-28 21:46:40|5468.74|5430.74|5468.65|5430.65|5468.8|5430.8|5468.64|5430.64|9
1606600010000|2020-11-28 21:46:50|5468.73|5430.73|5470.69|5432.69|5470.69|5432.69|5468.73|5430.73|10
1606600020000|2020-11-28 21:47:00|5470.44|5432.44|5469.6|5431.6|5470.5|5432.5|5469.6|5431.6|9
1606600030000|2020-11-28 21:47:10|5469.61|5431.61|5468.9|5430.9|5469.86|5431.86|5468.9|5430.9|10
1606600040000|2020-11-28 21:47:20|5469.08|5431.08|5468.96|5430.96|5469.19|5431.19|5468.92|5430.92|10
1606600050000|2020-11-28 21:47:30|5468.95|5430.95|5471.42|5433.42|5471.57|5433.57|5468.95|5430.95|10
1606600060000|2020-11-28 21:47:40|5471.33|5433.33|5471.87|5433.87|5471.87|5433.87|5471.11|5433.11|10
1606600070000|2020-11-28 21:47:50|5471.83|5433.83|5472.72|5434.72|5472.72|5434.72|5471.7|5433.7|10
1606600080000|2020-11-28 21:48:00|5472.94|5434.94|5475.1|5437.1|5475.1|5437.1|5472.94|5434.94|10
1606600090000|2020-11-28 21:48:10|5475.07|5437.07|5476.8|5438.8|5476.8|5438.8|5475.07|5437.07|8
1606600100000|2020-11-28 21:48:20|5476.91|5438.91|5477.77|5439.77|5477.92|5439.92|5476.91|5438.91|10
1606600110000|2020-11-28 21:48:30|5477.91|5439.91|5476.85|5438.85|5477.91|5439.91|5476.85|5438.85|9
1606600120000|2020-11-28 21:48:40|5476.76|5438.76|5476.23|5438.23|5476.8|5438.8|5476.1|5438.1|10
1606600130000|2020-11-28 21:48:50|5476.08|5438.08|5475.15|5437.15|5476.08|5438.08|5475.15|5437.15|9
1606600140000|2020-11-28 21:49:00|5475.1|5437.1|5474.26|5436.26|5475.1|5437.1|5474.24|5436.24|10
1606600150000|2020-11-28 21:49:10|5474.31|5436.31|5474.14|5436.14|5474.42|5436.42|5474.01|5436.01|8
1606600160000|2020-11-28 21:49:20|5474.16|5436.16|5474.52|5436.52|5474.54|5436.54|5473.91|5435.91|10
1606600170000|2020-11-28 21:49:30|5474.48|5436.48|5474.15|5436.15|5474.73|5436.73|5474.15|5436.15|10
1606600180000|2020-11-28 21:49:40|5474.16|5436.16|5474.56|5436.56|5474.6|5436.6|5473.88|5435.88|8
1606600190000|2020-11-28 21:49:50|5474.6|5436.6|5474.4|5436.4|5474.74|5436.74|5474.4|5436.4|9
1606600200000|2020-11-28 21:50:00|5474.33|5436.33|5474.71|5436.71|5474.72|5436.72|5474.18|5436.18|10
1606600210000|2020-11-28 21:50:10|5474.54|5436.54|5473.57|5435.57|5474.54|5436.54|5473.39|5435.39|10
1606600220000|2020-11-28 21:50:20|5473.6|5435.6|5471.07|5433.07|5473.6|5435.6|5470.84|5432.84|10
1606600230000|2020-11-28 21:50:30|5470.95|5432.95|5470.28|5432.28|5470.95|5432.95|5470.26|5432.26|9
1606600240000|2020-11-28 21:50:40|5470.18|5432.18|5471.4|5433.4|5471.4|5433.4|5470.18|5432.18|9
1606600250000|2020-11-28 21:50:50|5471.29|5433.29|5472.63|5434.63|5472.63|5434.63|5471.27|5433.27|10
1606600260000|2020-11-28 21:51:00|5472.8|5434.8|5475.37|5437.37|5475.37|5437.37|5472.8|5434.8|10
1606600270000|2020-11-28 21:51:10|5475.49|5437.49|5477.1|5439.1|5477.1|5439.1|5475.49|5437.49|10
1606600280000|2020-11-28 21:51:20|5477.12|5439.12|5477.72|5439.72|5477.92|5439.92|5477.12|5439.12|9
1606600290000|2020-11-28 21:51:30|5477.67|5439.67|5478.62|5440.62|5478.62|5440.62|5477.67|5439.67|9
1606600300000|2020-11-28 21:51:40|5478.96|5440.96|5481.96|5443.96|5481.96|5443.96|5478.96|5440.96|10
1606600310000|2020-11-28 21:51:50|5483.86|5445.86|5486.19|5448.19|5486.96|5448.96|5483.86|5445.86|10
1606600320000|2020-11-28 21:52:00|5486.4|5448.4|5485.82|5447.82|5486.43|5448.43|5485.62|5447.62|10
1606600330000|2020-11-28 21:52:10|5485.97|5447.97|5486.3|5448.3|5487.25|5449.25|5485.81|5447.81|10
1606600340000|2020-11-28 21:52:20|5486.34|5448.34|5486.22|5448.22|5486.59|5448.59|5486.21|5448.21|10
1606600350000|2020-11-28 21:52:30|5486.35|5448.35|5485.44|5447.44|5486.5|5448.5|5485.44|5447.44|9
1606600360000|2020-11-28 21:52:40|5484.93|5446.93|5482|5444|5484.93|5446.93|5482|5444|10
1606600370000|2020-11-28 21:52:50|5482.27|5444.27|5483.06|5445.06|5483.06|5445.06|5482.27|5444.27|10
1606600380000|2020-11-28 21:53:00|5483.23|5445.23|5483.36|5445.36|5484.74|5446.74|5483.23|5445.23|10
1606600390000|2020-11-28 21:53:10|5483.2|5445.2|5482.24|5444.24|5483.2|5445.2|5481.86|5443.86|10
1606600400000|2020-11-28 21:53:20|5482.22|5444.22|5484.82|5446.82|5484.82|5446.82|5482.22|5444.22|10
1606600410000|2020-11-28 21:53:30|5484.66|5446.66|5484.23|5446.23|5485.68|5447.68|5484.23|5446.23|10
1606600420000|2020-11-28 21:53:40|5484.03|5446.03|5484.43|5446.43|5484.43|5446.43|5483.86|5445.86|10
1606600430000|2020-11-28 21:53:50|5484.34|5446.34|5484.34|5446.34|5484.84|5446.84|5484.16|5446.16|9
1606600440000|2020-11-28 21:54:00|5484.24|5446.24|5483.88|5445.88|5484.24|5446.24|5483.88|5445.88|10
1606600450000|2020-11-28 21:54:10|5484.08|5446.08|5484.9|5446.9|5484.9|5446.9|5484.08|5446.08|10
1606600460000|2020-11-28 21:54:20|5484.74|5446.74|5484.73|5446.73|5484.78|5446.78|5484.58|5446.58|9
1606600470000|2020-11-28 21:54:30|5484.32|5446.32|5483.31|5445.31|5484.32|5446.32|5483.31|5445.31|10
1606600480000|2020-11-28 21:54:40|5483.11|5445.11|5483.46|5445.46|5483.48|5445.48|5482.95|5444.95|10
1606600490000|2020-11-28 21:54:50|5483.77|5445.77|5483.64|5445.64|5483.77|5445.77|5483.32|5445.32|9
1606600500000|2020-11-28 21:55:00|5483.71|5445.71|5484.51|5446.51|5484.78|5446.78|5483.69|5445.69|10
1606600510000|2020-11-28 21:55:10|5484.43|5446.43|5484.49|5446.49|5484.63|5446.63|5484.32|5446.32|9
1606600520000|2020-11-28 21:55:20|5484.16|5446.16|5484.46|5446.46|5484.46|5446.46|5483.97|5445.97|10
1606600530000|2020-11-28 21:55:30|5484.42|5446.42|5483.53|5445.53|5484.54|5446.54|5483.53|5445.53|10
1606600540000|2020-11-28 21:55:40|5483.44|5445.44|5482.65|5444.65|5483.44|5445.44|5482.65|5444.65|8
1606600550000|2020-11-28 21:55:50|5481.4|5443.4|5481.77|5443.77|5481.78|5443.78|5481.32|5443.32|10
1606600560000|2020-11-28 21:56:00|5481.72|5443.72|5481.99|5443.99|5481.99|5443.99|5481.32|5443.32|10
1606600570000|2020-11-28 21:56:10|5482.01|5444.01|5483.33|5445.33|5483.42|5445.42|5482.01|5444.01|10
1606600580000|2020-11-28 21:56:20|5483.8|5445.8|5485.59|5447.59|5485.61|5447.61|5483.8|5445.8|10
1606600590000|2020-11-28 21:56:30|5485.55|5447.55|5485.88|5447.88|5485.88|5447.88|5485.47|5447.47|9
1606600600000|2020-11-28 21:56:40|5486.13|5448.13|5488.8|5450.8|5488.92|5450.92|5486.13|5448.13|10
1606600610000|2020-11-28 21:56:50|5489.05|5451.05|5489.64|5451.64|5489.65|5451.65|5489.05|5451.05|10
1606600620000|2020-11-28 21:57:00|5489.68|5451.68|5489.99|5451.99|5490.1|5452.1|5489.54|5451.54|9
1606600630000|2020-11-28 21:57:10|5490.03|5452.03|5490.87|5452.87|5490.91|5452.91|5490.03|5452.03|9
1606600640000|2020-11-28 21:57:20|5490.97|5452.97|5491.64|5453.64|5491.64|5453.64|5490.97|5452.97|10
1606600650000|2020-11-28 21:57:30|5491.67|5453.67|5491.98|5453.98|5491.98|5453.98|5491.67|5453.67|9
1606600660000|2020-11-28 21:57:40|5492.05|5454.05|5492.72|5454.72|5492.84|5454.84|5492.05|5454.05|9
1606600670000|2020-11-28 21:57:50|5492.78|5454.78|5493.24|5455.24|5493.24|5455.24|5492.78|5454.78|7
1606600680000|2020-11-28 21:58:00|5493.04|5455.04|5493.3|5455.3|5493.57|5455.57|5493.04|5455.04|10
1606600690000|2020-11-28 21:58:10|5493.46|5455.46|5492.9|5454.9|5493.47|5455.47|5492.69|5454.69|10
1606600700000|2020-11-28 21:58:20|5492.89|5454.89|5491.93|5453.93|5492.98|5454.98|5491.93|5453.93|10
1606600710000|2020-11-28 21:58:30|5491.78|5453.78|5492.04|5454.04|5492.04|5454.04|5491.53|5453.53|8
1606600720000|2020-11-28 21:58:40|5491.88|5453.88|5491.33|5453.33|5491.88|5453.88|5491.25|5453.25|8
1606600730000|2020-11-28 21:58:50|5491.3|5453.3|5492.24|5454.24|5492.24|5454.24|5491.3|5453.3|9
1606600740000|2020-11-28 21:59:00|5492.29|5454.29|5494.3|5456.3|5494.3|5456.3|5492.14|5454.14|10
1606600750000|2020-11-28 21:59:10|5494.25|5456.25|5494.46|5456.46|5494.61|5456.61|5494.19|5456.19|10
1606600760000|2020-11-28 21:59:20|5494.54|5456.54|5494.39|5456.39|5494.69|5456.69|5494.38|5456.38|9
1606600770000|2020-11-28 21:59:30|5494.61|5456.61|5494.6|5456.6|5494.61|5456.61|5494.24|5456.24|10
1606600780000|2020-11-28 21:59:40|5494.55|5456.55|5492.68|5454.68|5494.55|5456.55|5492.68|5454.68|10
1606600790000|2020-11-28 21:59:50|5492.67|5454.67|5491.12|5453.12|5492.67|5454.67|5491.12|5453.12|10
1606600800000|2020-11-28 22:00:00|5491.14|5453.14|5490.26|5452.26|5491.14|5453.14|5490.2|5452.2|10
1606600810000|2020-11-28 22:00:10|5490.47|5452.47|5491.93|5453.93|5491.93|5453.93|5490.47|5452.47|10
1606600820000|2020-11-28 22:00:20|5491.86|5453.86|5492.57|5454.57|5492.61|5454.61|5491.7|5453.7|10
1606600830000|2020-11-28 22:00:30|5492.48|5454.48|5492.44|5454.44|5492.84|5454.84|5492.39|5454.39|10
1606600840000|2020-11-28 22:00:40|5492.3|5454.3|5492.09|5454.09|5492.33|5454.33|5492.01|5454.01|9
1606600850000|2020-11-28 22:00:50|5492.25|5454.25|5492.85|5454.85|5492.86|5454.86|5492.25|5454.25|9
1606600860000|2020-11-28 22:01:00|5492.75|5454.75|5493.21|5455.21|5493.35|5455.35|5492.75|5454.75|10
1606600870000|2020-11-28 22:01:10|5493.39|5455.39|5492.84|5454.84|5493.57|5455.57|5492.84|5454.84|10
1606600880000|2020-11-28 22:01:20|5492.87|5454.87|5493.29|5455.29|5493.29|5455.29|5492.87|5454.87|7
1606600890000|2020-11-28 22:01:30|5493.42|5455.42|5494.5|5456.5|5494.5|5456.5|5493.38|5455.38|10
1606600900000|2020-11-28 22:01:40|5494.28|5456.28|5494.72|5456.72|5494.72|5456.72|5494.2|5456.2|10
1606600910000|2020-11-28 22:01:50|5495.02|5457.02|5495.52|5457.52|5495.68|5457.68|5495.02|5457.02|9
1606600920000|2020-11-28 22:02:00|5495.59|5457.59|5496.01|5458.01|5496.28|5458.28|5495.59|5457.59|9
1606600930000|2020-11-28 22:02:10|5496.11|5458.11|5496.44|5458.44|5496.44|5458.44|5495.97|5457.97|8
1606600940000|2020-11-28 22:02:20|5496.42|5458.42|5496.83|5458.83|5496.89|5458.89|5496.42|5458.42|9
1606600950000|2020-11-28 22:02:30|5496.82|5458.82|5497.16|5459.16|5497.35|5459.35|5496.82|5458.82|9
1606600960000|2020-11-28 22:02:40|5497.14|5459.14|5497.41|5459.41|5497.68|5459.68|5497.14|5459.14|10
1606600970000|2020-11-28 22:02:50|5497.48|5459.48|5497.22|5459.22|5497.48|5459.48|5496.96|5458.96|10
1606600980000|2020-11-28 22:03:00|5497.23|5459.23|5496.8|5458.8|5497.23|5459.23|5496.75|5458.75|10
1606600990000|2020-11-28 22:03:10|5496.78|5458.78|5496.7|5458.7|5496.99|5458.99|5496.58|5458.58|9
1606601000000|2020-11-28 22:03:20|5496.3|5458.3|5496.11|5458.11|5496.32|5458.32|5495.97|5457.97|9
1606601010000|2020-11-28 22:03:30|5496.17|5458.17|5496.35|5458.35|5496.38|5458.38|5495.95|5457.95|10
1606601020000|2020-11-28 22:03:40|5496.39|5458.39|5496.04|5458.04|5496.39|5458.39|5496.04|5458.04|10
1606601030000|2020-11-28 22:03:50|5495.99|5457.99|5496.6|5458.6|5496.6|5458.6|5495.98|5457.98|9
1606601040000|2020-11-28 22:04:00|5496.11|5458.11|5495.82|5457.82|5496.35|5458.35|5495.82|5457.82|10
1606601050000|2020-11-28 22:04:10|5495.77|5457.77|5495.56|5457.56|5495.84|5457.84|5495.49|5457.49|10
1606601060000|2020-11-28 22:04:20|5495.58|5457.58|5494.92|5456.92|5495.76|5457.76|5494.92|5456.92|9
1606601070000|2020-11-28 22:04:30|5494.53|5456.53|5495.18|5457.18|5495.18|5457.18|5494.44|5456.44|10
1606601080000|2020-11-28 22:04:40|5495.12|5457.12|5493.63|5455.63|5495.12|5457.12|5493.63|5455.63|10
1606601090000|2020-11-28 22:04:50|5493.42|5455.42|5489.88|5451.88|5493.42|5455.42|5489.88|5451.88|10
1606601100000|2020-11-28 22:05:00|5489.56|5451.56|5489.36|5451.36|5489.56|5451.56|5488.89|5450.89|10
1606601110000|2020-11-28 22:05:10|5489.76|5451.76|5490.45|5452.45|5490.45|5452.45|5489.76|5451.76|10
1606601120000|2020-11-28 22:05:20|5490.28|5452.28|5489.96|5451.96|5490.28|5452.28|5489.51|5451.51|10
1606601130000|2020-11-28 22:05:30|5490.01|5452.01|5490.08|5452.08|5490.16|5452.16|5489.57|5451.57|10
1606601140000|2020-11-28 22:05:40|5489.96|5451.96|5491.34|5453.34|5491.47|5453.47|5489.96|5451.96|10
1606601150000|2020-11-28 22:05:50|5490.57|5452.57|5485.97|5447.97|5490.57|5452.57|5485.97|5447.97|10
1606601160000|2020-11-28 22:06:00|5485.24|5447.24|5485.51|5447.51|5485.51|5447.51|5484.11|5446.11|10
1606601170000|2020-11-28 22:06:10|5485.53|5447.53|5486.16|5448.16|5486.16|5448.16|5485.41|5447.41|9
1606601180000|2020-11-28 22:06:20|5486.43|5448.43|5487.26|5449.26|5487.49|5449.49|5486.43|5448.43|10
1606601190000|2020-11-28 22:06:30|5487.52|5449.52|5487.96|5449.96|5488.15|5450.15|5487.52|5449.52|10
1606601200000|2020-11-28 22:06:40|5487.76|5449.76|5487.69|5449.69|5487.76|5449.76|5487.48|5449.48|9
1606601210000|2020-11-28 22:06:50|5487.53|5449.53|5486.21|5448.21|5487.53|5449.53|5486|5448|10
1606601220000|2020-11-28 22:07:00|5486.2|5448.2|5484.84|5446.84|5486.22|5448.22|5484.81|5446.81|10
1606601230000|2020-11-28 22:07:10|5484.87|5446.87|5484.96|5446.96|5485.08|5447.08|5484.67|5446.67|10
1606601240000|2020-11-28 22:07:20|5484.84|5446.84|5484.76|5446.76|5484.91|5446.91|5484.4|5446.4|9
1606601250000|2020-11-28 22:07:30|5484.97|5446.97|5485.55|5447.55|5485.55|5447.55|5484.84|5446.84|8
1606601260000|2020-11-28 22:07:40|5485.58|5447.58|5487.41|5449.41|5487.41|5449.41|5484.95|5446.95|10
1606601270000|2020-11-28 22:07:50|5487.2|5449.2|5487.56|5449.56|5487.67|5449.67|5487.19|5449.19|10
1606601280000|2020-11-28 22:08:00|5487.5|5449.5|5487.36|5449.36|5487.5|5449.5|5486.98|5448.98|10
1606601290000|2020-11-28 22:08:10|5487.28|5449.28|5487.46|5449.46|5487.71|5449.71|5487.14|5449.14|9
1606601300000|2020-11-28 22:08:20|5486.89|5448.89|5486.02|5448.02|5486.89|5448.89|5486.02|5448.02|10
1606601310000|2020-11-28 22:08:30|5485.97|5447.97|5485.5|5447.5|5485.97|5447.97|5485.5|5447.5|9
1606601320000|2020-11-28 22:08:40|5485.44|5447.44|5485.01|5447.01|5485.44|5447.44|5485.01|5447.01|8
1606601330000|2020-11-28 22:08:50|5484.99|5446.99|5484.89|5446.89|5485.12|5447.12|5484.82|5446.82|10
1606601340000|2020-11-28 22:09:00|5484.86|5446.86|5484.95|5446.95|5485.01|5447.01|5484.74|5446.74|10
1606601350000|2020-11-28 22:09:10|5484.77|5446.77|5483.63|5445.63|5484.77|5446.77|5483.63|5445.63|9
1606601360000|2020-11-28 22:09:20|5483.41|5445.41|5483.35|5445.35|5483.41|5445.41|5483.11|5445.11|10
1606601370000|2020-11-28 22:09:30|5483.39|5445.39|5483.8|5445.8|5484.04|5446.04|5483.39|5445.39|8
1606601380000|2020-11-28 22:09:40|5483.67|5445.67|5483.47|5445.47|5483.71|5445.71|5483.39|5445.39|10
1606601390000|2020-11-28 22:09:50|5483.44|5445.44|5483.22|5445.22|5483.44|5445.44|5483.06|5445.06|8
1606601400000|2020-11-28 22:10:00|5483.58|5445.58|5483.51|5445.51|5483.6|5445.6|5483.46|5445.46|8
1606601410000|2020-11-28 22:10:10|5483.49|5445.49|5483.72|5445.72|5483.73|5445.73|5483.49|5445.49|9
1606601420000|2020-11-28 22:10:20|5483.66|5445.66|5482.71|5444.71|5483.66|5445.66|5482.5|5444.5|10
1606601430000|2020-11-28 22:10:30|5482.7|5444.7|5481.78|5443.78|5482.7|5444.7|5481.78|5443.78|7
1606601440000|2020-11-28 22:10:40|5481.75|5443.75|5481.94|5443.94|5481.94|5443.94|5481.73|5443.73|8
1606601450000|2020-11-28 22:10:50|5482.02|5444.02|5481.42|5443.42|5482.03|5444.03|5481.37|5443.37|9
1606601460000|2020-11-28 22:11:00|5481.44|5443.44|5481.86|5443.86|5481.86|5443.86|5481.36|5443.36|8
1606601470000|2020-11-28 22:11:10|5481.64|5443.64|5481.48|5443.48|5481.94|5443.94|5481.48|5443.48|9
1606601480000|2020-11-28 22:11:20|5481.45|5443.45|5481.36|5443.36|5481.45|5443.45|5481.08|5443.08|8
1606601490000|2020-11-28 22:11:30|5481.3|5443.3|5481.26|5443.26|5481.34|5443.34|5481.19|5443.19|10
1606601500000|2020-11-28 22:11:40|5481.29|5443.29|5481.51|5443.51|5481.51|5443.51|5481.13|5443.13|10
1606601510000|2020-11-28 22:11:50|5481.7|5443.7|5481.69|5443.69|5481.88|5443.88|5481.63|5443.63|9
1606601520000|2020-11-28 22:12:00|5481.68|5443.68|5482.05|5444.05|5482.05|5444.05|5481.61|5443.61|10
1606601530000|2020-11-28 22:12:10|5481.91|5443.91|5481.98|5443.98|5482.01|5444.01|5481.85|5443.85|8
1606601540000|2020-11-28 22:12:20|5481.62|5443.62|5481.14|5443.14|5481.67|5443.67|5481.14|5443.14|7
1606601550000|2020-11-28 22:12:30|5481.13|5443.13|5481.22|5443.22|5481.51|5443.51|5481.13|5443.13|9
1606601560000|2020-11-28 22:12:40|5480.98|5442.98|5480.64|5442.64|5480.98|5442.98|5480.64|5442.64|8
1606601570000|2020-11-28 22:12:50|5480.85|5442.85|5480.63|5442.63|5480.85|5442.85|5480.63|5442.63|10
1606601580000|2020-11-28 22:13:00|5480.58|5442.58|5480.6|5442.6|5480.6|5442.6|5480.46|5442.46|9
1606601590000|2020-11-28 22:13:10|5480.64|5442.64|5480.86|5442.86|5481.13|5443.13|5480.63|5442.63|9
1606601600000|2020-11-28 22:13:20|5480.84|5442.84|5480.53|5442.53|5480.92|5442.92|5480.53|5442.53|9
1606601610000|2020-11-28 22:13:30|5480.51|5442.51|5480.66|5442.66|5480.68|5442.68|5480.51|5442.51|9
1606601620000|2020-11-28 22:13:40|5480.79|5442.79|5480.26|5442.26|5481|5443|5480.26|5442.26|9
1606601630000|2020-11-28 22:13:50|5480.21|5442.21|5479.72|5441.72|5480.21|5442.21|5479.72|5441.72|10
1606601640000|2020-11-28 22:14:00|5479.41|5441.41|5477.57|5439.57|5479.48|5441.48|5477.57|5439.57|10
1606601650000|2020-11-28 22:14:10|5477.37|5439.37|5475.77|5437.77|5477.37|5439.37|5475.77|5437.77|10
1606601660000|2020-11-28 22:14:20|5475.69|5437.69|5475.33|5437.33|5475.69|5437.69|5475.28|5437.28|9
1606601670000|2020-11-28 22:14:30|5475.34|5437.34|5475.56|5437.56|5475.56|5437.56|5475.25|5437.25|10
1606601680000|2020-11-28 22:14:40|5475.61|5437.61|5475.48|5437.48|5475.62|5437.62|5475.39|5437.39|9
1606601690000|2020-11-28 22:14:50|5475.47|5437.47|5475.4|5437.4|5475.97|5437.97|5475.3|5437.3|9
1606601700000|2020-11-28 22:15:00|5475.44|5437.44|5475.4|5437.4|5475.64|5437.64|5475.36|5437.36|10
1606601710000|2020-11-28 22:15:10|5475.9|5437.9|5474.91|5436.91|5476.1|5438.1|5474.82|5436.82|10
1606601720000|2020-11-28 22:15:20|5474.88|5436.88|5474.33|5436.33|5474.88|5436.88|5474.15|5436.15|9
1606601730000|2020-11-28 22:15:30|5474.27|5436.27|5475.28|5437.28|5475.28|5437.28|5474.27|5436.27|10
1606601740000|2020-11-28 22:15:40|5475.25|5437.25|5475.43|5437.43|5475.63|5437.63|5475.21|5437.21|9
1606601750000|2020-11-28 22:15:50|5475.61|5437.61|5476.13|5438.13|5476.13|5438.13|5475.38|5437.38|10
1606601760000|2020-11-28 22:16:00|5476.44|5438.44|5477.04|5439.04|5477.04|5439.04|5476.29|5438.29|10
1606601770000|2020-11-28 22:16:10|5476.79|5438.79|5476.67|5438.67|5476.79|5438.79|5476.55|5438.55|9
1606601780000|2020-11-28 22:16:20|5476.66|5438.66|5476.87|5438.87|5476.87|5438.87|5476.6|5438.6|8
1606601790000|2020-11-28 22:16:30|5476.79|5438.79|5475.68|5437.68|5476.79|5438.79|5475.68|5437.68|10
1606601800000|2020-11-28 22:16:40|5475.33|5437.33|5474.42|5436.42|5475.33|5437.33|5474.42|5436.42|8
1606601810000|2020-11-28 22:16:50|5474.3|5436.3|5472.92|5434.92|5474.3|5436.3|5472.92|5434.92|10
1606601820000|2020-11-28 22:17:00|5472.8|5434.8|5472.14|5434.14|5472.8|5434.8|5472.14|5434.14|10
1606601830000|2020-11-28 22:17:10|5472.11|5434.11|5471.61|5433.61|5472.11|5434.11|5471.53|5433.53|9
1606601840000|2020-11-28 22:17:20|5471.49|5433.49|5470.96|5432.96|5471.67|5433.67|5470.95|5432.95|10
1606601850000|2020-11-28 22:17:30|5470.92|5432.92|5466.49|5428.49|5470.92|5432.92|5466.49|5428.49|10
1606601860000|2020-11-28 22:17:40|5465.73|5427.73|5463.56|5425.56|5465.73|5427.73|5463.56|5425.56|9
1606601870000|2020-11-28 22:17:50|5463.51|5425.51|5462.27|5424.27|5463.51|5425.51|5462.2|5424.2|9
1606601880000|2020-11-28 22:18:00|5461.97|5423.97|5461.85|5423.85|5461.97|5423.97|5461.56|5423.56|10
1606601890000|2020-11-28 22:18:10|5462.11|5424.11|5462.15|5424.15|5462.24|5424.24|5461.85|5423.85|9
1606601900000|2020-11-28 22:18:20|5462.19|5424.19|5462.09|5424.09|5462.28|5424.28|5461.91|5423.91|8
1606601910000|2020-11-28 22:18:30|5461.99|5423.99|5461.48|5423.48|5461.99|5423.99|5461.48|5423.48|10
1606601920000|2020-11-28 22:18:40|5461.71|5423.71|5461.46|5423.46|5461.91|5423.91|5461.46|5423.46|10
1606601930000|2020-11-28 22:18:50|5461.42|5423.42|5460.1|5422.1|5461.44|5423.44|5460.1|5422.1|10
1606601940000|2020-11-28 22:19:00|5459.91|5421.91|5459.28|5421.28|5459.91|5421.91|5458.75|5420.75|10
1606601950000|2020-11-28 22:19:10|5459.42|5421.42|5459.16|5421.16|5459.59|5421.59|5459.12|5421.12|10
1606601960000|2020-11-28 22:19:20|5459.2|5421.2|5459.01|5421.01|5459.2|5421.2|5458.81|5420.81|9
1606601970000|2020-11-28 22:19:30|5458.95|5420.95|5460.42|5422.42|5460.46|5422.46|5458.95|5420.95|10
1606601980000|2020-11-28 22:19:40|5460.35|5422.35|5460.43|5422.43|5460.56|5422.56|5460.24|5422.24|10
1606601990000|2020-11-28 22:19:50|5460.49|5422.49|5461.2|5423.2|5461.33|5423.33|5460.49|5422.49|9
1606602000000|2020-11-28 22:20:00|5461.25|5423.25|5461.59|5423.59|5461.67|5423.67|5461.18|5423.18|10
1606602010000|2020-11-28 22:20:10|5461.58|5423.58|5462.32|5424.32|5462.55|5424.55|5461.56|5423.56|9
1606602020000|2020-11-28 22:20:20|5462.27|5424.27|5462.23|5424.23|5462.46|5424.46|5462.23|5424.23|10
1606602030000|2020-11-28 22:20:30|5462.21|5424.21|5462.06|5424.06|5462.35|5424.35|5462.06|5424.06|10
1606602040000|2020-11-28 22:20:40|5462.1|5424.1|5461.72|5423.72|5462.1|5424.1|5461.56|5423.56|8
1606602050000|2020-11-28 22:20:50|5461.65|5423.65|5461.43|5423.43|5461.65|5423.65|5461.39|5423.39|10
1606602060000|2020-11-28 22:21:00|5461.35|5423.35|5459.91|5421.91|5461.35|5423.35|5459.91|5421.91|10
1606602070000|2020-11-28 22:21:10|5459.85|5421.85|5460.72|5422.72|5460.72|5422.72|5459.28|5421.28|10
1606602080000|2020-11-28 22:21:20|5460.81|5422.81|5460.32|5422.32|5460.82|5422.82|5460.32|5422.32|10
1606602090000|2020-11-28 22:21:30|5460.31|5422.31|5459.54|5421.54|5460.34|5422.34|5459.54|5421.54|10
1606602100000|2020-11-28 22:21:40|5459.6|5421.6|5459.05|5421.05|5459.64|5421.64|5459.05|5421.05|10
1606602110000|2020-11-28 22:21:50|5459.16|5421.16|5458.92|5420.92|5459.22|5421.22|5458.76|5420.76|10
1606602120000|2020-11-28 22:22:00|5458.91|5420.91|5458.83|5420.83|5459.18|5421.18|5458.83|5420.83|10
1606602130000|2020-11-28 22:22:10|5458.87|5420.87|5458.78|5420.78|5459.02|5421.02|5458.73|5420.73|10
1606602140000|2020-11-28 22:22:20|5458.68|5420.68|5458.37|5420.37|5458.72|5420.72|5458.37|5420.37|10
1606602150000|2020-11-28 22:22:30|5458.52|5420.52|5457.69|5419.69|5458.53|5420.53|5457.55|5419.55|10
1606602160000|2020-11-28 22:22:40|5457.31|5419.31|5455.56|5417.56|5457.31|5419.31|5455.56|5417.56|10
1606602170000|2020-11-28 22:22:50|5455.36|5417.36|5453.44|5415.44|5455.36|5417.36|5453.44|5415.44|10
1606602180000|2020-11-28 22:23:00|5453.46|5415.46|5449.33|5411.33|5453.49|5415.49|5449.33|5411.33|10
1606602190000|2020-11-28 22:23:10|5448.7|5410.7|5450.06|5412.06|5450.06|5412.06|5448.7|5410.7|10
1606602200000|2020-11-28 22:23:20|5450.07|5412.07|5449.53|5411.53|5450.11|5412.11|5449.36|5411.36|10
1606602210000|2020-11-28 22:23:30|5449.46|5411.46|5449.29|5411.29|5449.47|5411.47|5448.99|5410.99|8
1606602220000|2020-11-28 22:23:40|5449.41|5411.41|5449.57|5411.57|5450.21|5412.21|5449.41|5411.41|10
1606602230000|2020-11-28 22:23:50|5449.47|5411.47|5449.8|5411.8|5449.8|5411.8|5449.47|5411.47|10
1606602240000|2020-11-28 22:24:00|5449.56|5411.56|5450.19|5412.19|5450.19|5412.19|5449.51|5411.51|10
1606602250000|2020-11-28 22:24:10|5450.04|5412.04|5449.91|5411.91|5450.1|5412.1|5449.91|5411.91|10
1606602260000|2020-11-28 22:24:20|5450.08|5412.08|5450.75|5412.75|5450.75|5412.75|5450.08|5412.08|10
1606602270000|2020-11-28 22:24:30|5450.67|5412.67|5451.78|5413.78|5451.81|5413.81|5450.67|5412.67|8
1606602280000|2020-11-28 22:24:40|5451.79|5413.79|5451.89|5413.89|5452.26|5414.26|5451.79|5413.79|10
1606602290000|2020-11-28 22:24:50|5452.29|5414.29|5453.36|5415.36|5453.36|5415.36|5452.29|5414.29|10
1606602300000|2020-11-28 22:25:00|5453.52|5415.52|5454.22|5416.22|5454.22|5416.22|5453.5|5415.5|10
1606602310000|2020-11-28 22:25:10|5454.23|5416.23|5454.44|5416.44|5454.44|5416.44|5453.39|5415.39|9
1606602320000|2020-11-28 22:25:20|5454.87|5416.87|5456.99|5418.99|5456.99|5418.99|5454.87|5416.87|10
1606602330000|2020-11-28 22:25:30|5456.74|5418.74|5458.02|5420.02|5458.02|5420.02|5456.74|5418.74|9
1606602340000|2020-11-28 22:25:40|5458.51|5420.51|5459.15|5421.15|5459.15|5421.15|5458.51|5420.51|10
1606602350000|2020-11-28 22:25:50|5459.23|5421.23|5461.64|5423.64|5461.64|5423.64|5459.23|5421.23|10
1606602360000|2020-11-28 22:26:00|5461.71|5423.71|5462.07|5424.07|5462.26|5424.26|5461.71|5423.71|8
1606602370000|2020-11-28 22:26:10|5462.2|5424.2|5462.69|5424.69|5462.72|5424.72|5462.2|5424.2|10
1606602380000|2020-11-28 22:26:20|5462.51|5424.51|5462.96|5424.96|5462.96|5424.96|5462.51|5424.51|9
1606602390000|2020-11-28 22:26:30|5463.09|5425.09|5464.94|5426.94|5464.94|5426.94|5463.09|5425.09|10
1606602400000|2020-11-28 22:26:40|5465.14|5427.14|5466.42|5428.42|5466.42|5428.42|5465.14|5427.14|9
1606602410000|2020-11-28 22:26:50|5466.46|5428.46|5467|5429|5467.03|5429.03|5466.46|5428.46|10
1606602420000|2020-11-28 22:27:00|5466.96|5428.96|5468.01|5430.01|5468.01|5430.01|5466.96|5428.96|9
1606602430000|2020-11-28 22:27:10|5468.2|5430.2|5467.06|5429.06|5468.2|5430.2|5467.01|5429.01|10
1606602440000|2020-11-28 22:27:20|5467.22|5429.22|5466.88|5428.88|5467.22|5429.22|5466.77|5428.77|9
1606602450000|2020-11-28 22:27:30|5466.77|5428.77|5466.45|5428.45|5466.97|5428.97|5466.45|5428.45|9
1606602460000|2020-11-28 22:27:40|5466.6|5428.6|5466.16|5428.16|5466.6|5428.6|5466.16|5428.16|8
1606602470000|2020-11-28 22:27:50|5466.17|5428.17|5465.6|5427.6|5466.21|5428.21|5465.6|5427.6|10
1606602480000|2020-11-28 22:28:00|5465.67|5427.67|5465.85|5427.85|5465.87|5427.87|5465.67|5427.67|6
1606602490000|2020-11-28 22:28:10|5465.77|5427.77|5465.34|5427.34|5465.86|5427.86|5465.2|5427.2|10
1606602500000|2020-11-28 22:28:20|5465.13|5427.13|5464.73|5426.73|5465.13|5427.13|5464.73|5426.73|9
1606602510000|2020-11-28 22:28:30|5464.56|5426.56|5464.16|5426.16|5464.56|5426.56|5464.16|5426.16|10
1606602520000|2020-11-28 22:28:40|5464.18|5426.18|5463.73|5425.73|5464.18|5426.18|5463.73|5425.73|9
1606602530000|2020-11-28 22:28:50|5463.69|5425.69|5462.76|5424.76|5463.79|5425.79|5462.76|5424.76|10
1606602540000|2020-11-28 22:29:00|5462.63|5424.63|5461.03|5423.03|5462.63|5424.63|5460.99|5422.99|10
1606602550000|2020-11-28 22:29:10|5461.13|5423.13|5458.93|5420.93|5461.13|5423.13|5458.82|5420.82|10
1606602560000|2020-11-28 22:29:20|5458.64|5420.64|5458.39|5420.39|5458.64|5420.64|5458.39|5420.39|10
1606602570000|2020-11-28 22:29:30|5457.78|5419.78|5457.74|5419.74|5457.89|5419.89|5457.48|5419.48|10
1606602580000|2020-11-28 22:29:40|5457.61|5419.61|5457.39|5419.39|5457.73|5419.73|5457.34|5419.34|9
1606602590000|2020-11-28 22:29:50|5457.41|5419.41|5457.26|5419.26|5457.55|5419.55|5457.1|5419.1|9
1606602600000|2020-11-28 22:30:00|5457.08|5419.08|5457.44|5419.44|5457.69|5419.69|5457.08|5419.08|9
1606602610000|2020-11-28 22:30:10|5457.48|5419.48|5458.18|5420.18|5458.53|5420.53|5457.48|5419.48|10
1606602620000|2020-11-28 22:30:20|5458.3|5420.3|5458.08|5420.08|5458.3|5420.3|5457.84|5419.84|9
1606602630000|2020-11-28 22:30:30|5457.95|5419.95|5458.92|5420.92|5458.92|5420.92|5457.65|5419.65|8
1606602640000|2020-11-28 22:30:40|5458.95|5420.95|5459.27|5421.27|5459.4|5421.4|5458.73|5420.73|9
1606602650000|2020-11-28 22:30:50|5459.39|5421.39|5459.61|5421.61|5459.61|5421.61|5459.39|5421.39|9
1606602660000|2020-11-28 22:31:00|5459.8|5421.8|5460.52|5422.52|5460.7|5422.7|5459.75|5421.75|10
1606602670000|2020-11-28 22:31:10|5460.59|5422.59|5460.74|5422.74|5460.74|5422.74|5460.59|5422.59|10
1606602680000|2020-11-28 22:31:20|5460.95|5422.95|5462.35|5424.35|5462.35|5424.35|5460.95|5422.95|10
1606602690000|2020-11-28 22:31:30|5462.25|5424.25|5463.78|5425.78|5463.81|5425.81|5462.22|5424.22|9
1606602700000|2020-11-28 22:31:40|5463.74|5425.74|5466.82|5428.82|5466.82|5428.82|5463.74|5425.74|10
1606602710000|2020-11-28 22:31:50|5466.95|5428.95|5468.69|5430.69|5468.69|5430.69|5466.95|5428.95|10
1606602720000|2020-11-28 22:32:00|5468.66|5430.66|5470.85|5432.85|5470.85|5432.85|5468.66|5430.66|9
1606602730000|2020-11-28 22:32:10|5471.21|5433.21|5472.46|5434.46|5472.46|5434.46|5471.21|5433.21|10
1606602740000|2020-11-28 22:32:20|5472.43|5434.43|5472.88|5434.88|5472.88|5434.88|5472.12|5434.12|10
1606602750000|2020-11-28 22:32:30|5472.98|5434.98|5472.66|5434.66|5472.98|5434.98|5472.62|5434.62|10
1606602760000|2020-11-28 22:32:40|5472.65|5434.65|5473.41|5435.41|5473.41|5435.41|5472.65|5434.65|10
1606602770000|2020-11-28 22:32:50|5473.33|5435.33|5473.39|5435.39|5473.57|5435.57|5473.33|5435.33|10
1606602780000|2020-11-28 22:33:00|5473.09|5435.09|5472.56|5434.56|5473.25|5435.25|5472.47|5434.47|10
1606602790000|2020-11-28 22:33:10|5472.52|5434.52|5471.77|5433.77|5472.52|5434.52|5471.6|5433.6|10
1606602800000|2020-11-28 22:33:20|5471.83|5433.83|5471.42|5433.42|5471.95|5433.95|5471.42|5433.42|9
1606602810000|2020-11-28 22:33:30|5471.11|5433.11|5471.37|5433.37|5471.37|5433.37|5470.81|5432.81|8
1606602820000|2020-11-28 22:33:40|5471.38|5433.38|5470.8|5432.8|5471.38|5433.38|5470.7|5432.7|10
1606602830000|2020-11-28 22:33:50|5470.77|5432.77|5470.44|5432.44|5470.77|5432.77|5470.33|5432.33|8
1606602840000|2020-11-28 22:34:00|5470.47|5432.47|5470.64|5432.64|5470.64|5432.64|5470.28|5432.28|9
1606602850000|2020-11-28 22:34:10|5470.52|5432.52|5470.46|5432.46|5470.56|5432.56|5470.05|5432.05|9
1606602860000|2020-11-28 22:34:20|5470.33|5432.33|5469.86|5431.86|5470.43|5432.43|5469.77|5431.77|9
1606602870000|2020-11-28 22:34:30|5470|5432|5469.69|5431.69|5470.08|5432.08|5469.64|5431.64|9
1606602880000|2020-11-28 22:34:40|5469.56|5431.56|5469.68|5431.68|5469.7|5431.7|5469.43|5431.43|9
1606602890000|2020-11-28 22:34:50|5469.59|5431.59|5469.48|5431.48|5469.59|5431.59|5469.31|5431.31|10
1606602900000|2020-11-28 22:35:00|5469.51|5431.51|5468.87|5430.87|5469.51|5431.51|5468.87|5430.87|10
1606602910000|2020-11-28 22:35:10|5468.82|5430.82|5469.14|5431.14|5469.19|5431.19|5468.79|5430.79|9
1606602920000|2020-11-28 22:35:20|5469.29|5431.29|5469.56|5431.56|5469.56|5431.56|5469.16|5431.16|10
1606602930000|2020-11-28 22:35:30|5469.64|5431.64|5469.9|5431.9|5470.02|5432.02|5469.64|5431.64|10
1606602940000|2020-11-28 22:35:40|5470.29|5432.29|5470.73|5432.73|5470.73|5432.73|5470.27|5432.27|10
1606602950000|2020-11-28 22:35:50|5470.83|5432.83|5472.05|5434.05|5472.05|5434.05|5470.7|5432.7|10
1606602960000|2020-11-28 22:36:00|5472.59|5434.59|5473.05|5435.05|5473.37|5435.37|5472.59|5434.59|10
1606602970000|2020-11-28 22:36:10|5472.96|5434.96|5473.91|5435.91|5473.91|5435.91|5472.96|5434.96|9
1606602980000|2020-11-28 22:36:20|5474.27|5436.27|5475.42|5437.42|5475.42|5437.42|5474.27|5436.27|10
1606602990000|2020-11-28 22:36:30|5475.48|5437.48|5474.48|5436.48|5476.35|5438.35|5474.48|5436.48|9
1606603000000|2020-11-28 22:36:40|5474.33|5436.33|5475.21|5437.21|5475.84|5437.84|5474.33|5436.33|10
1606603010000|2020-11-28 22:36:50|5475.34|5437.34|5480.24|5442.24|5480.24|5442.24|5474.7|5436.7|10
1606603020000|2020-11-28 22:37:00|5480.34|5442.34|5482.84|5444.84|5484.17|5446.17|5480.34|5442.34|10
1606603030000|2020-11-28 22:37:10|5483|5445|5490.87|5452.87|5491.03|5453.03|5483|5445|10
1606603040000|2020-11-28 22:37:20|5490.65|5452.65|5494.56|5456.56|5494.56|5456.56|5490.65|5452.65|10
1606603050000|2020-11-28 22:37:30|5494.67|5456.67|5494.29|5456.29|5494.67|5456.67|5494.23|5456.23|9
1606603060000|2020-11-28 22:37:40|5494.18|5456.18|5494.83|5456.83|5495.03|5457.03|5494.07|5456.07|10
1606603070000|2020-11-28 22:37:50|5494.73|5456.73|5494.8|5456.8|5494.8|5456.8|5494.36|5456.36|10
1606603080000|2020-11-28 22:38:00|5494.95|5456.95|5495.18|5457.18|5495.38|5457.38|5494.95|5456.95|10
1606603090000|2020-11-28 22:38:10|5495.1|5457.1|5495.89|5457.89|5495.96|5457.96|5495.01|5457.01|10
1606603100000|2020-11-28 22:38:20|5495.86|5457.86|5496.35|5458.35|5496.35|5458.35|5495.7|5457.7|9
1606603110000|2020-11-28 22:38:30|5496.38|5458.38|5496.42|5458.42|5496.45|5458.45|5496.11|5458.11|10
1606603120000|2020-11-28 22:38:40|5496.38|5458.38|5496.2|5458.2|5496.38|5458.38|5496.01|5458.01|10
1606603130000|2020-11-28 22:38:50|5496.07|5458.07|5497.3|5459.3|5497.3|5459.3|5496.07|5458.07|10
1606603140000|2020-11-28 22:39:00|5497.63|5459.63|5499.97|5461.97|5500|5462|5497.63|5459.63|10
1606603150000|2020-11-28 22:39:10|5500.11|5462.11|5502.67|5464.67|5502.67|5464.67|5500.11|5462.11|10
1606603160000|2020-11-28 22:39:20|5503.09|5465.09|5504.33|5466.33|5504.33|5466.33|5503.03|5465.03|10
1606603170000|2020-11-28 22:39:30|5504.67|5466.67|5505.53|5467.53|5505.53|5467.53|5504.67|5466.67|10
1606603180000|2020-11-28 22:39:40|5505.44|5467.44|5507.56|5469.56|5507.56|5469.56|5505.44|5467.44|10
1606603190000|2020-11-28 22:39:50|5507.91|5469.91|5509.63|5471.63|5509.63|5471.63|5507.91|5469.91|10
1606603200000|2020-11-28 22:40:00|5509.89|5471.89|5510.92|5472.92|5511.41|5473.41|5509.89|5471.89|10
1606603210000|2020-11-28 22:40:10|5511.05|5473.05|5510.96|5472.96|5511.69|5473.69|5510.94|5472.94|10
1606603220000|2020-11-28 22:40:20|5510.64|5472.64|5506.1|5468.1|5510.64|5472.64|5506.1|5468.1|10
1606603230000|2020-11-28 22:40:30|5505.42|5467.42|5502.51|5464.51|5505.5|5467.5|5502.51|5464.51|10
1606603240000|2020-11-28 22:40:40|5502.14|5464.14|5499.91|5461.91|5502.14|5464.14|5499.91|5461.91|10
1606603250000|2020-11-28 22:40:50|5499.57|5461.57|5498.69|5460.69|5499.57|5461.57|5498.63|5460.63|10
1606603260000|2020-11-28 22:41:00|5498.78|5460.78|5498.79|5460.79|5498.96|5460.96|5498.2|5460.2|10
1606603270000|2020-11-28 22:41:10|5499.15|5461.15|5498.55|5460.55|5499.15|5461.15|5498.55|5460.55|10
1606603280000|2020-11-28 22:41:20|5498.29|5460.29|5498.78|5460.78|5498.78|5460.78|5498.01|5460.01|10
1606603290000|2020-11-28 22:41:30|5499.4|5461.4|5503.45|5465.45|5503.45|5465.45|5499.4|5461.4|10
1606603300000|2020-11-28 22:41:40|5503.56|5465.56|5502.27|5464.27|5503.75|5465.75|5502.27|5464.27|10
1606603310000|2020-11-28 22:41:50|5502.53|5464.53|5502.33|5464.33|5502.69|5464.69|5502.19|5464.19|10
1606603320000|2020-11-28 22:42:00|5502.28|5464.28|5501.15|5463.15|5502.29|5464.29|5501.15|5463.15|10
1606603330000|2020-11-28 22:42:10|5501.03|5463.03|5500.96|5462.96|5501.22|5463.22|5500.53|5462.53|10
1606603340000|2020-11-28 22:42:20|5500.95|5462.95|5500.23|5462.23|5500.95|5462.95|5500.23|5462.23|9
1606603350000|2020-11-28 22:42:30|5500.16|5462.16|5498.78|5460.78|5500.16|5462.16|5498.78|5460.78|10
1606603360000|2020-11-28 22:42:40|5498.68|5460.68|5498.23|5460.23|5498.72|5460.72|5498.23|5460.23|10
1606603370000|2020-11-28 22:42:50|5497.62|5459.62|5495.27|5457.27|5497.66|5459.66|5495.27|5457.27|10
1606603380000|2020-11-28 22:43:00|5495.04|5457.04|5493.02|5455.02|5495.04|5457.04|5493.02|5455.02|10
1606603390000|2020-11-28 22:43:10|5492.81|5454.81|5490.86|5452.86|5492.83|5454.83|5490.86|5452.86|10
1606603400000|2020-11-28 22:43:20|5490.84|5452.84|5491.09|5453.09|5491.18|5453.18|5490.82|5452.82|9
1606603410000|2020-11-28 22:43:30|5490.97|5452.97|5492.29|5454.29|5492.29|5454.29|5490.97|5452.97|10
1606603420000|2020-11-28 22:43:40|5492.46|5454.46|5492.45|5454.45|5492.71|5454.71|5492.03|5454.03|10
1606603430000|2020-11-28 22:43:50|5492.51|5454.51|5494.04|5456.04|5494.04|5456.04|5492.51|5454.51|10
1606603440000|2020-11-28 22:44:00|5494.48|5456.48|5495.12|5457.12|5495.12|5457.12|5494.03|5456.03|10
1606603450000|2020-11-28 22:44:10|5495.11|5457.11|5494.25|5456.25|5495.11|5457.11|5494.25|5456.25|9
1606603460000|2020-11-28 22:44:20|5494.27|5456.27|5495.34|5457.34|5495.34|5457.34|5494.18|5456.18|10
1606603470000|2020-11-28 22:44:30|5495.53|5457.53|5496.29|5458.29|5496.29|5458.29|5495.53|5457.53|10
1606603480000|2020-11-28 22:44:40|5496.2|5458.2|5496.02|5458.02|5496.2|5458.2|5495.97|5457.97|10
1606603490000|2020-11-28 22:44:50|5496.24|5458.24|5496.51|5458.51|5496.71|5458.71|5496|5458|10
1606603500000|2020-11-28 22:45:00|5496.38|5458.38|5496.08|5458.08|5496.38|5458.38|5496.01|5458.01|10
1606603510000|2020-11-28 22:45:10|5496.22|5458.22|5496.21|5458.21|5496.56|5458.56|5496.15|5458.15|8
1606603520000|2020-11-28 22:45:20|5496.17|5458.17|5496.42|5458.42|5496.42|5458.42|5496.17|5458.17|10
1606603530000|2020-11-28 22:45:30|5496.66|5458.66|5495.94|5457.94|5496.66|5458.66|5495.94|5457.94|9
1606603540000|2020-11-28 22:45:40|5495.93|5457.93|5496.12|5458.12|5496.26|5458.26|5495.93|5457.93|10
1606603550000|2020-11-28 22:45:50|5496.07|5458.07|5495.84|5457.84|5496.07|5458.07|5495.76|5457.76|9
1606603560000|2020-11-28 22:46:00|5496.16|5458.16|5496.71|5458.71|5496.71|5458.71|5495.76|5457.76|10
1606603570000|2020-11-28 22:46:10|5496.93|5458.93|5498.08|5460.08|5498.08|5460.08|5496.85|5458.85|10
1606603580000|2020-11-28 22:46:20|5498.41|5460.41|5500.15|5462.15|5500.15|5462.15|5498.41|5460.41|10
1606603590000|2020-11-28 22:46:30|5500.2|5462.2|5499.8|5461.8|5500.26|5462.26|5499.79|5461.79|9
1606603600000|2020-11-28 22:46:40|5500.05|5462.05|5501.15|5463.15|5501.19|5463.19|5500.05|5462.05|10
1606603610000|2020-11-28 22:46:50|5501.32|5463.32|5502.45|5464.45|5502.45|5464.45|5501.32|5463.32|10
1606603620000|2020-11-28 22:47:00|5502.49|5464.49|5502.41|5464.41|5502.86|5464.86|5502.33|5464.33|10
1606603630000|2020-11-28 22:47:10|5501.91|5463.91|5502.69|5464.69|5502.69|5464.69|5501.91|5463.91|10
1606603640000|2020-11-28 22:47:20|5502.62|5464.62|5502.88|5464.88|5502.93|5464.93|5502.62|5464.62|10
1606603650000|2020-11-28 22:47:30|5502.92|5464.92|5503.31|5465.31|5503.42|5465.42|5502.64|5464.64|10
1606603660000|2020-11-28 22:47:40|5503.19|5465.19|5501.92|5463.92|5503.19|5465.19|5501.92|5463.92|9
1606603670000|2020-11-28 22:47:50|5501.94|5463.94|5500.06|5462.06|5501.94|5463.94|5500.06|5462.06|10
1606603680000|2020-11-28 22:48:00|5499.76|5461.76|5498.01|5460.01|5499.76|5461.76|5497.69|5459.69|9
1606603690000|2020-11-28 22:48:10|5498.4|5460.4|5498.47|5460.47|5498.5|5460.5|5498.06|5460.06|9
1606603700000|2020-11-28 22:48:20|5498.52|5460.52|5498.97|5460.97|5499.07|5461.07|5498.52|5460.52|10
1606603710000|2020-11-28 22:48:30|5498.92|5460.92|5499.39|5461.39|5499.39|5461.39|5498.92|5460.92|10
1606603720000|2020-11-28 22:48:40|5499.32|5461.32|5498.5|5460.5|5499.32|5461.32|5498.5|5460.5|9
1606603730000|2020-11-28 22:48:50|5498.46|5460.46|5493.86|5455.86|5498.46|5460.46|5493.86|5455.86|10
1606603740000|2020-11-28 22:49:00|5492.7|5454.7|5488.27|5450.27|5492.7|5454.7|5488.27|5450.27|10
1606603750000|2020-11-28 22:49:10|5487.97|5449.97|5488.89|5450.89|5488.97|5450.97|5486.9|5448.9|10
1606603760000|2020-11-28 22:49:20|5488.9|5450.9|5489.02|5451.02|5489.05|5451.05|5488.67|5450.67|10
1606603770000|2020-11-28 22:49:30|5489.08|5451.08|5488.09|5450.09|5489.09|5451.09|5488.03|5450.03|10
1606603780000|2020-11-28 22:49:40|5487.88|5449.88|5487.02|5449.02|5487.88|5449.88|5487.02|5449.02|10
1606603790000|2020-11-28 22:49:50|5486.84|5448.84|5484.43|5446.43|5486.84|5448.84|5484.43|5446.43|10
1606603800000|2020-11-28 22:50:00|5484.11|5446.11|5482.12|5444.12|5484.11|5446.11|5482.12|5444.12|10
1606603810000|2020-11-28 22:50:10|5481.25|5443.25|5476.29|5438.29|5481.25|5443.25|5476.29|5438.29|10
1606603820000|2020-11-28 22:50:20|5475.79|5437.79|5475.24|5437.24|5475.79|5437.79|5474.54|5436.54|10
1606603830000|2020-11-28 22:50:30|5475.09|5437.09|5477.46|5439.46|5477.46|5439.46|5475.09|5437.09|10
1606603840000|2020-11-28 22:50:40|5477.76|5439.76|5479.74|5441.74|5479.74|5441.74|5477.76|5439.76|9
1606603850000|2020-11-28 22:50:50|5479.96|5441.96|5480.8|5442.8|5480.8|5442.8|5479.95|5441.95|10
1606603860000|2020-11-28 22:51:00|5481.15|5443.15|5481.62|5443.62|5481.92|5443.92|5481.05|5443.05|10
1606603870000|2020-11-28 22:51:10|5481.9|5443.9|5483.75|5445.75|5483.75|5445.75|5481.9|5443.9|10
1606603880000|2020-11-28 22:51:20|5483.72|5445.72|5484.21|5446.21|5484.29|5446.29|5483.5|5445.5|8
1606603890000|2020-11-28 22:51:30|5483.7|5445.7|5484.65|5446.65|5484.67|5446.67|5483.64|5445.64|10
1606603900000|2020-11-28 22:51:40|5484.7|5446.7|5484.93|5446.93|5485.39|5447.39|5484.7|5446.7|10
1606603910000|2020-11-28 22:51:50|5484.62|5446.62|5484.05|5446.05|5484.87|5446.87|5484.01|5446.01|9
1606603920000|2020-11-28 22:52:00|5483.98|5445.98|5483.1|5445.1|5483.98|5445.98|5483.1|5445.1|10
1606603930000|2020-11-28 22:52:10|5482.83|5444.83|5481.53|5443.53|5482.83|5444.83|5481.52|5443.52|9
1606603940000|2020-11-28 22:52:20|5482.08|5444.08|5481.37|5443.37|5482.08|5444.08|5481.34|5443.34|9
1606603950000|2020-11-28 22:52:30|5481.44|5443.44|5482.24|5444.24|5482.24|5444.24|5481.44|5443.44|10
1606603960000|2020-11-28 22:52:40|5482.4|5444.4|5482.54|5444.54|5482.85|5444.85|5482.26|5444.26|10
1606603970000|2020-11-28 22:52:50|5482.51|5444.51|5482.91|5444.91|5483.07|5445.07|5482.51|5444.51|9
1606603980000|2020-11-28 22:53:00|5483.04|5445.04|5483.63|5445.63|5483.63|5445.63|5483.03|5445.03|10
1606603990000|2020-11-28 22:53:10|5484.15|5446.15|5484.38|5446.38|5484.38|5446.38|5484.07|5446.07|10
1606604000000|2020-11-28 22:53:20|5484.17|5446.17|5484.52|5446.52|5484.58|5446.58|5484.15|5446.15|9
1606604010000|2020-11-28 22:53:30|5484.49|5446.49|5484.8|5446.8|5485.02|5447.02|5484.46|5446.46|10
1606604020000|2020-11-28 22:53:40|5485.06|5447.06|5484.93|5446.93|5485.32|5447.32|5484.85|5446.85|10
1606604030000|2020-11-28 22:53:50|5485.18|5447.18|5485.46|5447.46|5485.46|5447.46|5485.12|5447.12|9
1606604040000|2020-11-28 22:54:00|5485.9|5447.9|5486.18|5448.18|5486.18|5448.18|5485.89|5447.89|7
1606604050000|2020-11-28 22:54:10|5486.15|5448.15|5486.27|5448.27|5486.5|5448.5|5486.15|5448.15|10
1606604060000|2020-11-28 22:54:20|5486.14|5448.14|5484.68|5446.68|5486.17|5448.17|5484.68|5446.68|10
1606604070000|2020-11-28 22:54:30|5484.69|5446.69|5483.64|5445.64|5484.69|5446.69|5483.64|5445.64|9
1606604080000|2020-11-28 22:54:40|5483.61|5445.61|5483.01|5445.01|5483.61|5445.61|5483.01|5445.01|10
1606604090000|2020-11-28 22:54:50|5482.92|5444.92|5482.53|5444.53|5482.93|5444.93|5482.53|5444.53|10
1606604100000|2020-11-28 22:55:00|5482.52|5444.52|5481.1|5443.1|5482.58|5444.58|5481.1|5443.1|10
1606604110000|2020-11-28 22:55:10|5481.09|5443.09|5480.25|5442.25|5481.09|5443.09|5480.25|5442.25|10
1606604120000|2020-11-28 22:55:20|5480.21|5442.21|5479.6|5441.6|5480.7|5442.7|5479.6|5441.6|10
1606604130000|2020-11-28 22:55:30|5479.52|5441.52|5476.81|5438.81|5479.52|5441.52|5476.81|5438.81|10
1606604140000|2020-11-28 22:55:40|5476.62|5438.62|5474.39|5436.39|5476.62|5438.62|5474.39|5436.39|10
1606604150000|2020-11-28 22:55:50|5474.4|5436.4|5472.31|5434.31|5474.4|5436.4|5472.31|5434.31|10
1606604160000|2020-11-28 22:56:00|5472.05|5434.05|5473.34|5435.34|5473.34|5435.34|5470.37|5432.37|10
1606604170000|2020-11-28 22:56:10|5473.42|5435.42|5476.34|5438.34|5476.34|5438.34|5473.42|5435.42|10
1606604180000|2020-11-28 22:56:20|5476.58|5438.58|5478.45|5440.45|5478.45|5440.45|5476.58|5438.58|10
1606604190000|2020-11-28 22:56:30|5478.5|5440.5|5480.33|5442.33|5480.33|5442.33|5478.39|5440.39|10
1606604200000|2020-11-28 22:56:40|5480.32|5442.32|5481.68|5443.68|5481.68|5443.68|5480.22|5442.22|10
1606604210000|2020-11-28 22:56:50|5481.7|5443.7|5480.32|5442.32|5481.7|5443.7|5480.17|5442.17|10
1606604220000|2020-11-28 22:57:00|5480.23|5442.23|5478.92|5440.92|5480.23|5442.23|5478.92|5440.92|10
1606604230000|2020-11-28 22:57:10|5478.69|5440.69|5479.77|5441.77|5479.77|5441.77|5478.42|5440.42|10
1606604240000|2020-11-28 22:57:20|5480.72|5442.72|5484.12|5446.12|5484.12|5446.12|5480.72|5442.72|10
1606604250000|2020-11-28 22:57:30|5484.47|5446.47|5484.31|5446.31|5484.79|5446.79|5484.05|5446.05|10
1606604260000|2020-11-28 22:57:40|5484.65|5446.65|5485.8|5447.8|5485.8|5447.8|5484.65|5446.65|10
1606604270000|2020-11-28 22:57:50|5485.78|5447.78|5487.25|5449.25|5487.26|5449.26|5485.78|5447.78|10
1606604280000|2020-11-28 22:58:00|5487.13|5449.13|5483.95|5445.95|5487.3|5449.3|5483.95|5445.95|10
1606604290000|2020-11-28 22:58:10|5483.64|5445.64|5482.29|5444.29|5483.64|5445.64|5482.24|5444.24|10
1606604300000|2020-11-28 22:58:20|5482.79|5444.79|5484.39|5446.39|5484.39|5446.39|5482.79|5444.79|10
1606604310000|2020-11-28 22:58:30|5484.49|5446.49|5486.7|5448.7|5486.72|5448.72|5484.35|5446.35|10
1606604320000|2020-11-28 22:58:40|5487.04|5449.04|5487.83|5449.83|5487.95|5449.95|5487.04|5449.04|9
1606604330000|2020-11-28 22:58:50|5487.81|5449.81|5487.11|5449.11|5487.87|5449.87|5487.11|5449.11|10
1606604340000|2020-11-28 22:59:00|5487.02|5449.02|5487.51|5449.51|5487.7|5449.7|5487.02|5449.02|10
1606604350000|2020-11-28 22:59:10|5487.35|5449.35|5485.12|5447.12|5487.35|5449.35|5485.12|5447.12|10
1606604360000|2020-11-28 22:59:20|5484.65|5446.65|5482.19|5444.19|5484.65|5446.65|5481.77|5443.77|10
1606604370000|2020-11-28 22:59:30|5482.25|5444.25|5482.21|5444.21|5482.37|5444.37|5481.86|5443.86|10
1606604380000|2020-11-28 22:59:40|5482.14|5444.14|5482.53|5444.53|5482.53|5444.53|5482.04|5444.04|10
1606604390000|2020-11-28 22:59:50|5482.62|5444.62|5482.5|5444.5|5482.64|5444.64|5482.21|5444.21|10
1606604400000|2020-11-28 23:00:00|5482.46|5444.46|5481.39|5443.39|5482.46|5444.46|5481.39|5443.39|9
1606604410000|2020-11-28 23:00:10|5481.28|5443.28|5481.61|5443.61|5481.61|5443.61|5481|5443|10
1606604420000|2020-11-28 23:00:20|5481.58|5443.58|5481.22|5443.22|5481.87|5443.87|5481.22|5443.22|10
1606604430000|2020-11-28 23:00:30|5481.4|5443.4|5480.53|5442.53|5481.4|5443.4|5480.53|5442.53|10
1606604440000|2020-11-28 23:00:40|5480.46|5442.46|5479.78|5441.78|5480.46|5442.46|5479.78|5441.78|9
1606604450000|2020-11-28 23:00:50|5479.55|5441.55|5477.94|5439.94|5479.55|5441.55|5477.88|5439.88|10
1606604460000|2020-11-28 23:01:00|5477.77|5439.77|5477.08|5439.08|5477.77|5439.77|5476.93|5438.93|9
1606604470000|2020-11-28 23:01:10|5476.86|5438.86|5478.22|5440.22|5478.34|5440.34|5476.77|5438.77|10
1606604480000|2020-11-28 23:01:20|5478.32|5440.32|5478.89|5440.89|5478.89|5440.89|5478.32|5440.32|9
1606604490000|2020-11-28 23:01:30|5478.92|5440.92|5478.19|5440.19|5478.92|5440.92|5478.19|5440.19|8
1606604500000|2020-11-28 23:01:40|5478.33|5440.33|5477.81|5439.81|5478.33|5440.33|5477.7|5439.7|9
1606604510000|2020-11-28 23:01:50|5477.64|5439.64|5477.06|5439.06|5477.7|5439.7|5476.97|5438.97|10
1606604520000|2020-11-28 23:02:00|5476.9|5438.9|5475.69|5437.69|5476.9|5438.9|5475.69|5437.69|10
1606604530000|2020-11-28 23:02:10|5475.67|5437.67|5475.62|5437.62|5475.88|5437.88|5475.61|5437.61|8
1606604540000|2020-11-28 23:02:20|5475.63|5437.63|5474.95|5436.95|5475.63|5437.63|5474.9|5436.9|10
1606604550000|2020-11-28 23:02:30|5474.96|5436.96|5474.34|5436.34|5475.19|5437.19|5474.34|5436.34|9
1606604560000|2020-11-28 23:02:40|5474.15|5436.15|5474.19|5436.19|5474.26|5436.26|5473.9|5435.9|9
1606604570000|2020-11-28 23:02:50|5474.12|5436.12|5473.93|5435.93|5474.12|5436.12|5473.69|5435.69|9
1606604580000|2020-11-28 23:03:00|5474.13|5436.13|5475.36|5437.36|5475.36|5437.36|5473.81|5435.81|8
1606604590000|2020-11-28 23:03:10|5475.61|5437.61|5478.04|5440.04|5478.04|5440.04|5475.61|5437.61|10
1606604600000|2020-11-28 23:03:20|5478.43|5440.43|5480.45|5442.45|5480.52|5442.52|5478.43|5440.43|10
1606604610000|2020-11-28 23:03:30|5480.42|5442.42|5480.49|5442.49|5480.72|5442.72|5480.42|5442.42|8
1606604620000|2020-11-28 23:03:40|5480.61|5442.61|5481.28|5443.28|5481.28|5443.28|5480.13|5442.13|9
1606604630000|2020-11-28 23:03:50|5481.2|5443.2|5481.43|5443.43|5481.48|5443.48|5481.06|5443.06|9
1606604640000|2020-11-28 23:04:00|5481.31|5443.31|5481.47|5443.47|5481.62|5443.62|5481.31|5443.31|10
1606604650000|2020-11-28 23:04:10|5481.52|5443.52|5481.69|5443.69|5481.8|5443.8|5481.22|5443.22|10
1606604660000|2020-11-28 23:04:20|5481.66|5443.66|5481.09|5443.09|5481.66|5443.66|5481.05|5443.05|9
1606604670000|2020-11-28 23:04:30|5481.27|5443.27|5481.19|5443.19|5481.31|5443.31|5481.01|5443.01|9
1606604680000|2020-11-28 23:04:40|5481.47|5443.47|5481.43|5443.43|5482.12|5444.12|5481.43|5443.43|9
1606604690000|2020-11-28 23:04:50|5481.64|5443.64|5480.42|5442.42|5481.64|5443.64|5480.42|5442.42|10
1606604700000|2020-11-28 23:05:00|5480.57|5442.57|5481.09|5443.09|5481.09|5443.09|5480.2|5442.2|10
1606604710000|2020-11-28 23:05:10|5481.35|5443.35|5481.66|5443.66|5481.78|5443.78|5481.35|5443.35|9
1606604720000|2020-11-28 23:05:20|5481.34|5443.34|5480.42|5442.42|5481.34|5443.34|5480.33|5442.33|9
1606604730000|2020-11-28 23:05:30|5480.41|5442.41|5480.17|5442.17|5480.45|5442.45|5480.07|5442.07|10
1606604740000|2020-11-28 23:05:40|5480.23|5442.23|5479.66|5441.66|5480.23|5442.23|5479.66|5441.66|9
1606604750000|2020-11-28 23:05:50|5479.65|5441.65|5479.76|5441.76|5479.76|5441.76|5479.61|5441.61|9
1606604760000|2020-11-28 23:06:00|5479.95|5441.95|5479.7|5441.7|5479.95|5441.95|5479.52|5441.52|9
1606604770000|2020-11-28 23:06:10|5479.69|5441.69|5480.3|5442.3|5480.3|5442.3|5479.68|5441.68|10
1606604780000|2020-11-28 23:06:20|5480.31|5442.31|5479.95|5441.95|5480.38|5442.38|5479.76|5441.76|10
1606604790000|2020-11-28 23:06:30|5480.01|5442.01|5480.47|5442.47|5480.47|5442.47|5479.96|5441.96|9
1606604800000|2020-11-28 23:06:40|5480.5|5442.5|5480.63|5442.63|5480.73|5442.73|5480.44|5442.44|10
1606604810000|2020-11-28 23:06:50|5480.46|5442.46|5480.94|5442.94|5480.94|5442.94|5480.46|5442.46|10
1606604820000|2020-11-28 23:07:00|5480.6|5442.6|5480.77|5442.77|5480.78|5442.78|5480.6|5442.6|9
1606604830000|2020-11-28 23:07:10|5480.8|5442.8|5480.72|5442.72|5480.8|5442.8|5480.61|5442.61|9
1606604840000|2020-11-28 23:07:20|5480.75|5442.75|5480.72|5442.72|5480.89|5442.89|5480.72|5442.72|8
1606604850000|2020-11-28 23:07:30|5480.71|5442.71|5480.9|5442.9|5480.91|5442.91|5480.67|5442.67|10
1606604860000|2020-11-28 23:07:40|5480.93|5442.93|5480.76|5442.76|5480.94|5442.94|5480.65|5442.65|10
1606604870000|2020-11-28 23:07:50|5480.68|5442.68|5480.95|5442.95|5480.95|5442.95|5480.65|5442.65|10
1606604880000|2020-11-28 23:08:00|5480.81|5442.81|5480.88|5442.88|5481.12|5443.12|5480.81|5442.81|9
1606604890000|2020-11-28 23:08:10|5480.87|5442.87|5481.03|5443.03|5481.12|5443.12|5480.79|5442.79|10
1606604900000|2020-11-28 23:08:20|5480.94|5442.94|5481.41|5443.41|5481.41|5443.41|5480.89|5442.89|10
1606604910000|2020-11-28 23:08:30|5481.38|5443.38|5481.53|5443.53|5481.64|5443.64|5481.38|5443.38|10
1606604920000|2020-11-28 23:08:40|5481.45|5443.45|5481.26|5443.26|5481.45|5443.45|5481.08|5443.08|10
1606604930000|2020-11-28 23:08:50|5481.19|5443.19|5481.37|5443.37|5481.63|5443.63|5481.19|5443.19|9
1606604940000|2020-11-28 23:09:00|5481.54|5443.54|5482.49|5444.49|5482.49|5444.49|5481.54|5443.54|9
1606604950000|2020-11-28 23:09:10|5482.44|5444.44|5482.7|5444.7|5482.77|5444.77|5482.04|5444.04|9
1606604960000|2020-11-28 23:09:20|5482.81|5444.81|5482.55|5444.55|5482.81|5444.81|5482.38|5444.38|10
1606604970000|2020-11-28 23:09:30|5482.5|5444.5|5482.87|5444.87|5482.87|5444.87|5482.5|5444.5|7
1606604980000|2020-11-28 23:09:40|5482.97|5444.97|5483.07|5445.07|5483.07|5445.07|5482.83|5444.83|10
1606604990000|2020-11-28 23:09:50|5483.01|5445.01|5482.89|5444.89|5483.17|5445.17|5482.83|5444.83|10
1606605000000|2020-11-28 23:10:00|5482.75|5444.75|5487.12|5449.12|5487.12|5449.12|5482.75|5444.75|10
1606605010000|2020-11-28 23:10:10|5487.3|5449.3|5491.09|5453.09|5491.09|5453.09|5487.3|5449.3|10
1606605020000|2020-11-28 23:10:20|5491.33|5453.33|5492.61|5454.61|5493.11|5455.11|5491.33|5453.33|10
1606605030000|2020-11-28 23:10:30|5492.42|5454.42|5493.35|5455.35|5493.35|5455.35|5492.1|5454.1|10
1606605040000|2020-11-28 23:10:40|5493.37|5455.37|5493.8|5455.8|5494.39|5456.39|5493.37|5455.37|10
1606605050000|2020-11-28 23:10:50|5493.87|5455.87|5494.24|5456.24|5494.24|5456.24|5493.87|5455.87|8
1606605060000|2020-11-28 23:11:00|5494.48|5456.48|5494.59|5456.59|5494.89|5456.89|5494.48|5456.48|10
1606605070000|2020-11-28 23:11:10|5494.9|5456.9|5494.39|5456.39|5495|5457|5494.38|5456.38|10
1606605080000|2020-11-28 23:11:20|5494.38|5456.38|5494.64|5456.64|5495.12|5457.12|5494.2|5456.2|10
1606605090000|2020-11-28 23:11:30|5494.46|5456.46|5490.95|5452.95|5494.46|5456.46|5490.95|5452.95|10
1606605100000|2020-11-28 23:11:40|5490.07|5452.07|5486.5|5448.5|5490.07|5452.07|5486.5|5448.5|10
1606605110000|2020-11-28 23:11:50|5485.41|5447.41|5487.35|5449.35|5487.35|5449.35|5485.27|5447.27|9
1606605120000|2020-11-28 23:12:00|5487.4|5449.4|5488.6|5450.6|5488.6|5450.6|5487.4|5449.4|10
1606605130000|2020-11-28 23:12:10|5488.84|5450.84|5488.95|5450.95|5489.12|5451.12|5488.6|5450.6|9
1606605140000|2020-11-28 23:12:20|5488.76|5450.76|5488.39|5450.39|5488.84|5450.84|5488.39|5450.39|10
1606605150000|2020-11-28 23:12:30|5487.59|5449.59|5486.22|5448.22|5487.72|5449.72|5486.09|5448.09|10
1606605160000|2020-11-28 23:12:40|5486.32|5448.32|5488.36|5450.36|5488.36|5450.36|5486.23|5448.23|10
1606605170000|2020-11-28 23:12:50|5489.2|5451.2|5489.37|5451.37|5489.59|5451.59|5489.2|5451.2|10
1606605180000|2020-11-28 23:13:00|5489.38|5451.38|5487.54|5449.54|5489.38|5451.38|5487.48|5449.48|10
1606605190000|2020-11-28 23:13:10|5487.97|5449.97|5490.4|5452.4|5490.4|5452.4|5487.97|5449.97|9
1606605200000|2020-11-28 23:13:20|5490.66|5452.66|5492.01|5454.01|5492.01|5454.01|5490.66|5452.66|10
1606605210000|2020-11-28 23:13:30|5492|5454|5492.14|5454.14|5492.7|5454.7|5492|5454|10
1606605220000|2020-11-28 23:13:40|5492.24|5454.24|5492.35|5454.35|5492.35|5454.35|5491.77|5453.77|10
1606605230000|2020-11-28 23:13:50|5492.43|5454.43|5492.95|5454.95|5493.07|5455.07|5492.43|5454.43|9
1606605240000|2020-11-28 23:14:00|5492.77|5454.77|5493.05|5455.05|5493.5|5455.5|5492.75|5454.75|10
1606605250000|2020-11-28 23:14:10|5493.03|5455.03|5493.71|5455.71|5493.88|5455.88|5493.03|5455.03|10
1606605260000|2020-11-28 23:14:20|5493.65|5455.65|5495.57|5457.57|5495.57|5457.57|5493.51|5455.51|10
1606605270000|2020-11-28 23:14:30|5495.9|5457.9|5499.19|5461.19|5499.19|5461.19|5495.9|5457.9|10
1606605280000|2020-11-28 23:14:40|5500.4|5462.4|5503.49|5465.49|5503.49|5465.49|5500.4|5462.4|10
1606605290000|2020-11-28 23:14:50|5503.63|5465.63|5503.8|5465.8|5504.79|5466.79|5503.6|5465.6|10
1606605300000|2020-11-28 23:15:00|5503.78|5465.78|5503.48|5465.48|5503.84|5465.84|5503.18|5465.18|10
1606605310000|2020-11-28 23:15:10|5503.84|5465.84|5503.67|5465.67|5504.18|5466.18|5503.51|5465.51|10
1606605320000|2020-11-28 23:15:20|5503.66|5465.66|5503.98|5465.98|5504.11|5466.11|5503.49|5465.49|10
1606605330000|2020-11-28 23:15:30|5504.9|5466.9|5507.43|5469.43|5507.43|5469.43|5504.9|5466.9|10
1606605340000|2020-11-28 23:15:40|5507.6|5469.6|5509.8|5471.8|5509.8|5471.8|5507.6|5469.6|10
1606605350000|2020-11-28 23:15:50|5510.2|5472.2|5512.26|5474.26|5512.26|5474.26|5509.81|5471.81|10
1606605360000|2020-11-28 23:16:00|5512.62|5474.62|5514.13|5476.13|5514.13|5476.13|5512.62|5474.62|10
1606605370000|2020-11-28 23:16:10|5514.24|5476.24|5514.04|5476.04|5514.79|5476.79|5514.04|5476.04|10
1606605380000|2020-11-28 23:16:20|5513.89|5475.89|5514.78|5476.78|5514.83|5476.83|5513.52|5475.52|10
1606605390000|2020-11-28 23:16:30|5514.85|5476.85|5515.53|5477.53|5515.53|5477.53|5514.85|5476.85|10
1606605400000|2020-11-28 23:16:40|5515.97|5477.97|5516.49|5478.49|5516.49|5478.49|5515.95|5477.95|9
1606605410000|2020-11-28 23:16:50|5516.67|5478.67|5518.56|5480.56|5518.56|5480.56|5516.67|5478.67|10
1606605420000|2020-11-28 23:17:00|5519.37|5481.37|5521.32|5483.32|5521.32|5483.32|5519.37|5481.37|8
1606605430000|2020-11-28 23:17:10|5521.51|5483.51|5522.51|5484.51|5522.63|5484.63|5521.51|5483.51|10
1606605440000|2020-11-28 23:17:20|5522.64|5484.64|5519.98|5481.98|5522.64|5484.64|5519.98|5481.98|10
1606605450000|2020-11-28 23:17:30|5520.11|5482.11|5521.18|5483.18|5521.28|5483.28|5520.11|5482.11|9
1606605460000|2020-11-28 23:17:40|5521.45|5483.45|5521.68|5483.68|5521.72|5483.72|5521.15|5483.15|9
1606605470000|2020-11-28 23:17:50|5521.9|5483.9|5521.21|5483.21|5522.06|5484.06|5521.21|5483.21|9
1606605480000|2020-11-28 23:18:00|5521.16|5483.16|5520.49|5482.49|5521.35|5483.35|5520.49|5482.49|10
1606605490000|2020-11-28 23:18:10|5520.46|5482.46|5519.81|5481.81|5520.51|5482.51|5519.49|5481.49|10
1606605500000|2020-11-28 23:18:20|5520.12|5482.12|5521.92|5483.92|5521.92|5483.92|5520.12|5482.12|10
1606605510000|2020-11-28 23:18:30|5522.28|5484.28|5522.38|5484.38|5522.71|5484.71|5522.28|5484.28|9
1606605520000|2020-11-28 23:18:40|5522.28|5484.28|5523.15|5485.15|5523.24|5485.24|5522.28|5484.28|10
1606605530000|2020-11-28 23:18:50|5523.04|5485.04|5522.73|5484.73|5523.08|5485.08|5522.73|5484.73|8
1606605540000|2020-11-28 23:19:00|5522.37|5484.37|5522.81|5484.81|5522.9|5484.9|5522.37|5484.37|10
1606605550000|2020-11-28 23:19:10|5522.79|5484.79|5523.29|5485.29|5523.36|5485.36|5522.76|5484.76|10
1606605560000|2020-11-28 23:19:20|5523.76|5485.76|5527.36|5489.36|5527.36|5489.36|5523.76|5485.76|9
1606605570000|2020-11-28 23:19:30|5527.47|5489.47|5528.12|5490.12|5528.12|5490.12|5527.38|5489.38|9
1606605580000|2020-11-28 23:19:40|5528.09|5490.09|5526.88|5488.88|5528.09|5490.09|5526.67|5488.67|10
1606605590000|2020-11-28 23:19:50|5526.96|5488.96|5528.62|5490.62|5528.64|5490.64|5526.96|5488.96|10
1606605600000|2020-11-28 23:20:00|5528.46|5490.46|5528.65|5490.65|5528.65|5490.65|5527.71|5489.71|10
1606605610000|2020-11-28 23:20:10|5528.92|5490.92|5529.49|5491.49|5529.53|5491.53|5528.92|5490.92|10
1606605620000|2020-11-28 23:20:20|5529.58|5491.58|5524.62|5486.62|5529.58|5491.58|5524.62|5486.62|10
1606605630000|2020-11-28 23:20:30|5523.81|5485.81|5520.62|5482.62|5523.98|5485.98|5520.62|5482.62|10
1606605640000|2020-11-28 23:20:40|5520.11|5482.11|5519.14|5481.14|5520.18|5482.18|5518.92|5480.92|10
1606605650000|2020-11-28 23:20:50|5519.08|5481.08|5518.15|5480.15|5519.08|5481.08|5517.57|5479.57|10
1606605660000|2020-11-28 23:21:00|5517.87|5479.87|5518.45|5480.45|5518.45|5480.45|5517.51|5479.51|8
1606605670000|2020-11-28 23:21:10|5519.19|5481.19|5518.52|5480.52|5519.58|5481.58|5518.39|5480.39|10
1606605680000|2020-11-28 23:21:20|5518.63|5480.63|5518.8|5480.8|5519.05|5481.05|5518.63|5480.63|10
1606605690000|2020-11-28 23:21:30|5518.77|5480.77|5516.58|5478.58|5518.77|5480.77|5516.58|5478.58|10
1606605700000|2020-11-28 23:21:40|5516.35|5478.35|5513.67|5475.67|5516.35|5478.35|5513.67|5475.67|9
1606605710000|2020-11-28 23:21:50|5513.63|5475.63|5512.58|5474.58|5513.63|5475.63|5512.57|5474.57|9
1606605720000|2020-11-28 23:22:00|5512.46|5474.46|5512.11|5474.11|5512.53|5474.53|5512.05|5474.05|9
1606605730000|2020-11-28 23:22:10|5512.13|5474.13|5509.16|5471.16|5512.13|5474.13|5509.16|5471.16|10
1606605740000|2020-11-28 23:22:20|5508.31|5470.31|5507.28|5469.28|5508.6|5470.6|5506.52|5468.52|10
1606605750000|2020-11-28 23:22:30|5507.1|5469.1|5505.99|5467.99|5507.1|5469.1|5505.99|5467.99|10
1606605760000|2020-11-28 23:22:40|5505.32|5467.32|5503.66|5465.66|5505.32|5467.32|5503.51|5465.51|10
1606605770000|2020-11-28 23:22:50|5502.7|5464.7|5502.29|5464.29|5502.71|5464.71|5502.01|5464.01|9
1606605780000|2020-11-28 23:23:00|5502.66|5464.66|5504.46|5466.46|5504.46|5466.46|5502.09|5464.09|10
1606605790000|2020-11-28 23:23:10|5504.55|5466.55|5505.73|5467.73|5506.13|5468.13|5504.55|5466.55|9
1606605800000|2020-11-28 23:23:20|5505.53|5467.53|5504.11|5466.11|5505.53|5467.53|5503.96|5465.96|10
1606605810000|2020-11-28 23:23:30|5504.17|5466.17|5504.03|5466.03|5504.31|5466.31|5504.03|5466.03|10
1606605820000|2020-11-28 23:23:40|5503.86|5465.86|5503.55|5465.55|5504.48|5466.48|5503.55|5465.55|10
1606605830000|2020-11-28 23:23:50|5503.75|5465.75|5504.48|5466.48|5504.51|5466.51|5503.75|5465.75|10
1606605840000|2020-11-28 23:24:00|5504.34|5466.34|5505.71|5467.71|5505.71|5467.71|5504.24|5466.24|10
1606605850000|2020-11-28 23:24:10|5507.16|5469.16|5508.33|5470.33|5508.33|5470.33|5507.16|5469.16|10
1606605860000|2020-11-28 23:24:20|5508.99|5470.99|5510.34|5472.34|5510.38|5472.38|5508.99|5470.99|10
1606605870000|2020-11-28 23:24:30|5510.31|5472.31|5507.52|5469.52|5510.31|5472.31|5507.52|5469.52|10
1606605880000|2020-11-28 23:24:40|5507.01|5469.01|5506.41|5468.41|5507.01|5469.01|5506.27|5468.27|10
1606605890000|2020-11-28 23:24:50|5506.38|5468.38|5505.91|5467.91|5506.55|5468.55|5505.91|5467.91|10
1606605900000|2020-11-28 23:25:00|5506.38|5468.38|5506.2|5468.2|5506.52|5468.52|5505.93|5467.93|10
1606605910000|2020-11-28 23:25:10|5506.15|5468.15|5505.22|5467.22|5506.15|5468.15|5505.18|5467.18|9
1606605920000|2020-11-28 23:25:20|5504.97|5466.97|5504.98|5466.98|5504.98|5466.98|5504.17|5466.17|9
1606605930000|2020-11-28 23:25:30|5505.01|5467.01|5505.06|5467.06|5505.42|5467.42|5504.8|5466.8|10
1606605940000|2020-11-28 23:25:40|5505.12|5467.12|5505.32|5467.32|5505.32|5467.32|5504.77|5466.77|10
1606605950000|2020-11-28 23:25:50|5505.16|5467.16|5506.23|5468.23|5506.44|5468.44|5504.93|5466.93|10
1606605960000|2020-11-28 23:26:00|5506.3|5468.3|5506.95|5468.95|5506.95|5468.95|5506.3|5468.3|10
1606605970000|2020-11-28 23:26:10|5507.1|5469.1|5509.02|5471.02|5509.02|5471.02|5507.1|5469.1|10
1606605980000|2020-11-28 23:26:20|5509.96|5471.96|5512.12|5474.12|5512.13|5474.13|5509.96|5471.96|10
1606605990000|2020-11-28 23:26:30|5512.14|5474.14|5512.04|5474.04|5512.25|5474.25|5511.72|5473.72|10
1606606000000|2020-11-28 23:26:40|5512.26|5474.26|5511.72|5473.72|5512.57|5474.57|5511.72|5473.72|9
1606606010000|2020-11-28 23:26:50|5511.84|5473.84|5511.06|5473.06|5511.84|5473.84|5511.06|5473.06|10
1606606020000|2020-11-28 23:27:00|5510.94|5472.94|5510.85|5472.85|5510.99|5472.99|5510.54|5472.54|10
1606606030000|2020-11-28 23:27:10|5510.91|5472.91|5509.74|5471.74|5511.16|5473.16|5509.74|5471.74|10
1606606040000|2020-11-28 23:27:20|5509.69|5471.69|5509.13|5471.13|5509.69|5471.69|5509.13|5471.13|10
1606606050000|2020-11-28 23:27:30|5509.23|5471.23|5508.99|5470.99|5509.23|5471.23|5508.96|5470.96|9
1606606060000|2020-11-28 23:27:40|5508.86|5470.86|5508.35|5470.35|5508.91|5470.91|5508.31|5470.31|9
1606606070000|2020-11-28 23:27:50|5508.29|5470.29|5509.03|5471.03|5509.04|5471.04|5508.05|5470.05|9
1606606080000|2020-11-28 23:28:00|5509.02|5471.02|5509.11|5471.11|5509.13|5471.13|5508.89|5470.89|9
1606606090000|2020-11-28 23:28:10|5509.08|5471.08|5507.97|5469.97|5509.08|5471.08|5507.97|5469.97|9
1606606100000|2020-11-28 23:28:20|5507.7|5469.7|5508.53|5470.53|5508.83|5470.83|5507.7|5469.7|9
1606606110000|2020-11-28 23:28:30|5508.14|5470.14|5508.32|5470.32|5508.32|5470.32|5507.9|5469.9|10
1606606120000|2020-11-28 23:28:40|5508.27|5470.27|5507.93|5469.93|5508.33|5470.33|5507.93|5469.93|9
1606606130000|2020-11-28 23:28:50|5508.27|5470.27|5507.89|5469.89|5508.31|5470.31|5507.89|5469.89|10
1606606140000|2020-11-28 23:29:00|5507.84|5469.84|5506.6|5468.6|5507.86|5469.86|5506.1|5468.1|9
1606606150000|2020-11-28 23:29:10|5506.62|5468.62|5508.5|5470.5|5508.5|5470.5|5506.62|5468.62|10
1606606160000|2020-11-28 23:29:20|5508.91|5470.91|5509.23|5471.23|5509.23|5471.23|5508.33|5470.33|10
1606606170000|2020-11-28 23:29:30|5509.26|5471.26|5511.03|5473.03|5511.03|5473.03|5509.26|5471.26|10
1606606180000|2020-11-28 23:29:40|5511.33|5473.33|5512.39|5474.39|5512.39|5474.39|5511.33|5473.33|7
1606606190000|2020-11-28 23:29:50|5512.32|5474.32|5513.18|5475.18|5513.18|5475.18|5512.09|5474.09|9
1606606200000|2020-11-28 23:30:00|5513.29|5475.29|5514.16|5476.16|5514.16|5476.16|5513.17|5475.17|10
1606606210000|2020-11-28 23:30:10|5514.22|5476.22|5514.59|5476.59|5514.59|5476.59|5514.06|5476.06|10
1606606220000|2020-11-28 23:30:20|5514.94|5476.94|5515.4|5477.4|5515.65|5477.65|5514.94|5476.94|9
1606606230000|2020-11-28 23:30:30|5515.25|5477.25|5515.69|5477.69|5515.86|5477.86|5515.25|5477.25|10
1606606240000|2020-11-28 23:30:40|5515.52|5477.52|5514.14|5476.14|5515.58|5477.58|5514.14|5476.14|10
1606606250000|2020-11-28 23:30:50|5513.79|5475.79|5510.64|5472.64|5513.79|5475.79|5510.64|5472.64|10
1606606260000|2020-11-28 23:31:00|5510.08|5472.08|5507.73|5469.73|5510.08|5472.08|5507.73|5469.73|9
1606606270000|2020-11-28 23:31:10|5507.48|5469.48|5508.88|5470.88|5508.88|5470.88|5507.48|5469.48|10
1606606280000|2020-11-28 23:31:20|5509.11|5471.11|5508.98|5470.98|5509.27|5471.27|5508.77|5470.77|9
1606606290000|2020-11-28 23:31:30|5508.9|5470.9|5509.27|5471.27|5509.51|5471.51|5508.9|5470.9|10
1606606300000|2020-11-28 23:31:40|5509.11|5471.11|5508.64|5470.64|5509.11|5471.11|5508.64|5470.64|9
1606606310000|2020-11-28 23:31:50|5508.62|5470.62|5507.87|5469.87|5508.73|5470.73|5507.87|5469.87|10
1606606320000|2020-11-28 23:32:00|5508.1|5470.1|5507.23|5469.23|5508.1|5470.1|5507.21|5469.21|10
1606606330000|2020-11-28 23:32:10|5507.11|5469.11|5506.18|5468.18|5507.11|5469.11|5506.12|5468.12|9
1606606340000|2020-11-28 23:32:20|5506.34|5468.34|5507.88|5469.88|5507.92|5469.92|5506.34|5468.34|10
1606606350000|2020-11-28 23:32:30|5509.4|5471.4|5510.95|5472.95|5510.95|5472.95|5509.4|5471.4|10
1606606360000|2020-11-28 23:32:40|5511.33|5473.33|5511.73|5473.73|5511.73|5473.73|5511.24|5473.24|8
1606606370000|2020-11-28 23:32:50|5511.74|5473.74|5511.95|5473.95|5512.02|5474.02|5511.71|5473.71|10
1606606380000|2020-11-28 23:33:00|5511.97|5473.97|5512.04|5474.04|5512.04|5474.04|5511.57|5473.57|9
1606606390000|2020-11-28 23:33:10|5512.03|5474.03|5512.56|5474.56|5512.76|5474.76|5512.03|5474.03|9
1606606400000|2020-11-28 23:33:20|5512.69|5474.69|5512.6|5474.6|5512.88|5474.88|5512.41|5474.41|10
1606606410000|2020-11-28 23:33:30|5512.52|5474.52|5511.99|5473.99|5512.52|5474.52|5511.39|5473.39|9
1606606420000|2020-11-28 23:33:40|5512.05|5474.05|5512.27|5474.27|5512.37|5474.37|5511.96|5473.96|10
1606606430000|2020-11-28 23:33:50|5512.25|5474.25|5512.04|5474.04|5512.41|5474.41|5512.04|5474.04|10
1606606440000|2020-11-28 23:34:00|5512.15|5474.15|5511.89|5473.89|5512.2|5474.2|5511.89|5473.89|10
1606606450000|2020-11-28 23:34:10|5512|5474|5511.84|5473.84|5512.23|5474.23|5511.84|5473.84|8
1606606460000|2020-11-28 23:34:20|5511.58|5473.58|5510.58|5472.58|5511.58|5473.58|5510.53|5472.53|10
1606606470000|2020-11-28 23:34:30|5510.51|5472.51|5513.6|5475.6|5513.87|5475.87|5510.51|5472.51|9
1606606480000|2020-11-28 23:34:40|5513.09|5475.09|5514.49|5476.49|5514.49|5476.49|5512.96|5474.96|10
1606606490000|2020-11-28 23:34:50|5514.59|5476.59|5515.28|5477.28|5515.29|5477.29|5514.59|5476.59|9
1606606500000|2020-11-28 23:35:00|5515.34|5477.34|5515.62|5477.62|5516.01|5478.01|5515.34|5477.34|10
1606606510000|2020-11-28 23:35:10|5515.01|5477.01|5515.86|5477.86|5515.86|5477.86|5515.01|5477.01|9
1606606520000|2020-11-28 23:35:20|5515.91|5477.91|5515.77|5477.77|5515.91|5477.91|5515.73|5477.73|10
1606606530000|2020-11-28 23:35:30|5515.88|5477.88|5516.03|5478.03|5516.09|5478.09|5515.88|5477.88|7
1606606540000|2020-11-28 23:35:40|5516.02|5478.02|5516.4|5478.4|5516.4|5478.4|5515.99|5477.99|10
1606606550000|2020-11-28 23:35:50|5516.49|5478.49|5517.92|5479.92|5517.92|5479.92|5516.49|5478.49|9
1606606560000|2020-11-28 23:36:00|5517.71|5479.71|5518.24|5480.24|5518.37|5480.37|5517.61|5479.61|10
1606606570000|2020-11-28 23:36:10|5518.19|5480.19|5518.46|5480.46|5518.71|5480.71|5517.91|5479.91|10
1606606580000|2020-11-28 23:36:20|5518.39|5480.39|5518.63|5480.63|5518.81|5480.81|5518.15|5480.15|10
1606606590000|2020-11-28 23:36:30|5518.45|5480.45|5519.75|5481.75|5519.84|5481.84|5518.45|5480.45|10
1606606600000|2020-11-28 23:36:40|5519.59|5481.59|5519.96|5481.96|5520.4|5482.4|5519.59|5481.59|10
1606606610000|2020-11-28 23:36:50|5520.48|5482.48|5520.99|5482.99|5521.19|5483.19|5520.48|5482.48|10
1606606620000|2020-11-28 23:37:00|5520.73|5482.73|5520.34|5482.34|5521.33|5483.33|5520.34|5482.34|10
1606606630000|2020-11-28 23:37:10|5520.5|5482.5|5520.08|5482.08|5520.5|5482.5|5519.83|5481.83|10
1606606640000|2020-11-28 23:37:20|5520.11|5482.11|5519.19|5481.19|5520.48|5482.48|5519.19|5481.19|10
1606606650000|2020-11-28 23:37:30|5519.15|5481.15|5518.38|5480.38|5519.15|5481.15|5518.38|5480.38|10
1606606660000|2020-11-28 23:37:40|5518.55|5480.55|5519.23|5481.23|5519.31|5481.31|5518.55|5480.55|10
1606606670000|2020-11-28 23:37:50|5518.95|5480.95|5517.71|5479.71|5518.95|5480.95|5517.57|5479.57|9
1606606680000|2020-11-28 23:38:00|5517.92|5479.92|5516.3|5478.3|5518.3|5480.3|5516.16|5478.16|10
1606606690000|2020-11-28 23:38:10|5516.28|5478.28|5513.57|5475.57|5516.28|5478.28|5513.5|5475.5|10
1606606700000|2020-11-28 23:38:20|5513.26|5475.26|5513.58|5475.58|5514.12|5476.12|5512.47|5474.47|10
1606606710000|2020-11-28 23:38:30|5513.29|5475.29|5510.44|5472.44|5513.29|5475.29|5510.44|5472.44|9
1606606720000|2020-11-28 23:38:40|5510.27|5472.27|5510.3|5472.3|5510.3|5472.3|5509.8|5471.8|10
1606606730000|2020-11-28 23:38:50|5510.4|5472.4|5511.67|5473.67|5511.73|5473.73|5510.4|5472.4|9
1606606740000|2020-11-28 23:39:00|5511.55|5473.55|5510.67|5472.67|5511.6|5473.6|5510.67|5472.67|10
1606606750000|2020-11-28 23:39:10|5510.48|5472.48|5509.46|5471.46|5510.48|5472.48|5509.46|5471.46|10
1606606760000|2020-11-28 23:39:20|5509.35|5471.35|5508.02|5470.02|5509.35|5471.35|5508.02|5470.02|9
1606606770000|2020-11-28 23:39:30|5508.06|5470.06|5506.45|5468.45|5508.18|5470.18|5506.45|5468.45|9
1606606780000|2020-11-28 23:39:40|5506.22|5468.22|5505.07|5467.07|5506.22|5468.22|5505.07|5467.07|10
1606606790000|2020-11-28 23:39:50|5504.89|5466.89|5500.89|5462.89|5504.89|5466.89|5500.89|5462.89|9
1606606800000|2020-11-28 23:40:00|5500.47|5462.47|5500.88|5462.88|5501.19|5463.19|5500.47|5462.47|10
1606606810000|2020-11-28 23:40:10|5500.85|5462.85|5500.46|5462.46|5500.85|5462.85|5500.32|5462.32|10
1606606820000|2020-11-28 23:40:20|5500.61|5462.61|5500.41|5462.41|5500.71|5462.71|5500.41|5462.41|9
1606606830000|2020-11-28 23:40:30|5500.4|5462.4|5500.18|5462.18|5500.66|5462.66|5499.69|5461.69|10
1606606840000|2020-11-28 23:40:40|5499.72|5461.72|5498.52|5460.52|5499.72|5461.72|5498.41|5460.41|10
1606606850000|2020-11-28 23:40:50|5498.38|5460.38|5496.13|5458.13|5498.38|5460.38|5496.13|5458.13|10
1606606860000|2020-11-28 23:41:00|5495.66|5457.66|5495.81|5457.81|5495.81|5457.81|5495.1|5457.1|10
1606606870000|2020-11-28 23:41:10|5495.97|5457.97|5495.99|5457.99|5496.29|5458.29|5495.87|5457.87|9
1606606880000|2020-11-28 23:41:20|5495.75|5457.75|5495.46|5457.46|5495.75|5457.75|5495.23|5457.23|9
1606606890000|2020-11-28 23:41:30|5495.59|5457.59|5496.04|5458.04|5496.33|5458.33|5495.59|5457.59|10
1606606900000|2020-11-28 23:41:40|5496.09|5458.09|5496.77|5458.77|5496.8|5458.8|5496.09|5458.09|10
1606606910000|2020-11-28 23:41:50|5496.66|5458.66|5496.46|5458.46|5496.66|5458.66|5496.17|5458.17|10
1606606920000|2020-11-28 23:42:00|5496.43|5458.43|5496.12|5458.12|5496.43|5458.43|5495.83|5457.83|9
1606606930000|2020-11-28 23:42:10|5496.18|5458.18|5496.31|5458.31|5496.31|5458.31|5495.95|5457.95|9
1606606940000|2020-11-28 23:42:20|5496.3|5458.3|5493.93|5455.93|5496.3|5458.3|5493.88|5455.88|9
1606606950000|2020-11-28 23:42:30|5493.79|5455.79|5492.57|5454.57|5493.79|5455.79|5492.57|5454.57|10
1606606960000|2020-11-28 23:42:40|5492.33|5454.33|5491.39|5453.39|5492.33|5454.33|5491.38|5453.38|10
1606606970000|2020-11-28 23:42:50|5491.27|5453.27|5490.27|5452.27|5491.27|5453.27|5490.27|5452.27|10
1606606980000|2020-11-28 23:43:00|5490.3|5452.3|5487.98|5449.98|5490.3|5452.3|5487.98|5449.98|10
1606606990000|2020-11-28 23:43:10|5487.33|5449.33|5484.78|5446.78|5487.33|5449.33|5484.78|5446.78|10
1606607000000|2020-11-28 23:43:20|5484.9|5446.9|5483.61|5445.61|5484.9|5446.9|5483.61|5445.61|10
1606607010000|2020-11-28 23:43:30|5484.78|5446.78|5486.14|5448.14|5486.14|5448.14|5484.78|5446.78|9
1606607020000|2020-11-28 23:43:40|5486.87|5448.87|5486.65|5448.65|5486.96|5448.96|5486.41|5448.41|10
1606607030000|2020-11-28 23:43:50|5487.06|5449.06|5487.61|5449.61|5487.67|5449.67|5486.83|5448.83|10
1606607040000|2020-11-28 23:44:00|5487.72|5449.72|5489.26|5451.26|5489.26|5451.26|5487.72|5449.72|10
1606607050000|2020-11-28 23:44:10|5489.38|5451.38|5490.94|5452.94|5490.94|5452.94|5489.38|5451.38|10
1606607060000|2020-11-28 23:44:20|5490.87|5452.87|5492.4|5454.4|5492.4|5454.4|5490.87|5452.87|9
1606607070000|2020-11-28 23:44:30|5492.64|5454.64|5492.64|5454.64|5493.19|5455.19|5492.64|5454.64|10
1606607080000|2020-11-28 23:44:40|5492.08|5454.08|5492.52|5454.52|5492.52|5454.52|5491.99|5453.99|10
1606607090000|2020-11-28 23:44:50|5492.3|5454.3|5492.09|5454.09|5492.61|5454.61|5492.09|5454.09|10
1606607100000|2020-11-28 23:45:00|5492.13|5454.13|5489.91|5451.91|5492.23|5454.23|5489.91|5451.91|10
1606607110000|2020-11-28 23:45:10|5489.9|5451.9|5487.66|5449.66|5489.98|5451.98|5487.65|5449.65|10
1606607120000|2020-11-28 23:45:20|5486.74|5448.74|5485.83|5447.83|5486.77|5448.77|5485.83|5447.83|10
1606607130000|2020-11-28 23:45:30|5485.93|5447.93|5485.04|5447.04|5486.25|5448.25|5485.04|5447.04|10
1606607140000|2020-11-28 23:45:40|5485.1|5447.1|5481.58|5443.58|5485.1|5447.1|5481.41|5443.41|10
1606607150000|2020-11-28 23:45:50|5481.1|5443.1|5476.44|5438.44|5481.1|5443.1|5476.44|5438.44|10
1606607160000|2020-11-28 23:46:00|5476.48|5438.48|5470.79|5432.79|5476.48|5438.48|5470.71|5432.71|10
1606607170000|2020-11-28 23:46:10|5470.84|5432.84|5470.33|5432.33|5470.93|5432.93|5470.02|5432.02|10
1606607180000|2020-11-28 23:46:20|5470.48|5432.48|5471.56|5433.56|5471.56|5433.56|5469.98|5431.98|10
1606607190000|2020-11-28 23:46:30|5471.43|5433.43|5473.21|5435.21|5473.21|5435.21|5471.43|5433.43|9
1606607200000|2020-11-28 23:46:40|5472.91|5434.91|5473.12|5435.12|5473.83|5435.83|5472.91|5434.91|9
1606607210000|2020-11-28 23:46:50|5473.25|5435.25|5473.32|5435.32|5473.41|5435.41|5472.81|5434.81|9
1606607220000|2020-11-28 23:47:00|5473.39|5435.39|5473|5435|5473.49|5435.49|5473|5435|10
1606607230000|2020-11-28 23:47:10|5472.84|5434.84|5470.05|5432.05|5472.84|5434.84|5470.02|5432.02|10
1606607240000|2020-11-28 23:47:20|5469.94|5431.94|5469.21|5431.21|5470.41|5432.41|5468.64|5430.64|10
1606607250000|2020-11-28 23:47:30|5469.17|5431.17|5468.48|5430.48|5469.17|5431.17|5468.28|5430.28|10
1606607260000|2020-11-28 23:47:40|5468.23|5430.23|5468.08|5430.08|5468.52|5430.52|5467.97|5429.97|9
1606607270000|2020-11-28 23:47:50|5468.07|5430.07|5466.95|5428.95|5468.07|5430.07|5466.86|5428.86|10
1606607280000|2020-11-28 23:48:00|5467.04|5429.04|5466.37|5428.37|5467.17|5429.17|5466.37|5428.37|10
1606607290000|2020-11-28 23:48:10|5465.54|5427.54|5465.37|5427.37|5465.73|5427.73|5465.25|5427.25|10
1606607300000|2020-11-28 23:48:20|5465.64|5427.64|5464.93|5426.93|5465.91|5427.91|5464.93|5426.93|10
1606607310000|2020-11-28 23:48:30|5464.71|5426.71|5465.64|5427.64|5466.05|5428.05|5464.03|5426.03|10
1606607320000|2020-11-28 23:48:40|5465.23|5427.23|5461.92|5423.92|5465.23|5427.23|5461.92|5423.92|10
1606607330000|2020-11-28 23:48:50|5461.56|5423.56|5461.36|5423.36|5462.26|5424.26|5461.36|5423.36|10
1606607340000|2020-11-28 23:49:00|5461.4|5423.4|5459.77|5421.77|5461.4|5423.4|5459.77|5421.77|10
1606607350000|2020-11-28 23:49:10|5459.09|5421.09|5457.24|5419.24|5459.09|5421.09|5457.24|5419.24|10
1606607360000|2020-11-28 23:49:20|5457.38|5419.38|5453.83|5415.83|5457.38|5419.38|5453.83|5415.83|9
1606607370000|2020-11-28 23:49:30|5453.12|5415.12|5451.78|5413.78|5453.12|5415.12|5451.56|5413.56|10
1606607380000|2020-11-28 23:49:40|5451.81|5413.81|5450.91|5412.91|5451.81|5413.81|5450.91|5412.91|10
1606607390000|2020-11-28 23:49:50|5450.79|5412.79|5450.25|5412.25|5450.8|5412.8|5450.25|5412.25|9
1606607400000|2020-11-28 23:50:00|5450.22|5412.22|5450.26|5412.26|5450.92|5412.92|5449.86|5411.86|9
1606607410000|2020-11-28 23:50:10|5449.68|5411.68|5449.5|5411.5|5450.05|5412.05|5448.93|5410.93|10
1606607420000|2020-11-28 23:50:20|5450.04|5412.04|5450.33|5412.33|5450.33|5412.33|5449.53|5411.53|10
1606607430000|2020-11-28 23:50:30|5450.64|5412.64|5450|5412|5450.64|5412.64|5449.75|5411.75|9
1606607440000|2020-11-28 23:50:40|5449.99|5411.99|5453.01|5415.01|5453.01|5415.01|5449.99|5411.99|10
1606607450000|2020-11-28 23:50:50|5453.04|5415.04|5453.99|5415.99|5453.99|5415.99|5452.78|5414.78|10
1606607460000|2020-11-28 23:51:00|5454.09|5416.09|5455.29|5417.29|5455.29|5417.29|5454.03|5416.03|10
1606607470000|2020-11-28 23:51:10|5455.44|5417.44|5456.72|5418.72|5457|5419|5455.44|5417.44|10
1606607480000|2020-11-28 23:51:20|5456.65|5418.65|5455.8|5417.8|5456.65|5418.65|5455.72|5417.72|10
1606607490000|2020-11-28 23:51:30|5455.94|5417.94|5455.09|5417.09|5455.94|5417.94|5454.78|5416.78|10
1606607500000|2020-11-28 23:51:40|5455.31|5417.31|5457.22|5419.22|5457.22|5419.22|5455.31|5417.31|10
1606607510000|2020-11-28 23:51:50|5458.52|5420.52|5458.99|5420.99|5459.16|5421.16|5458.45|5420.45|10
1606607520000|2020-11-28 23:52:00|5459.09|5421.09|5460.95|5422.95|5460.98|5422.98|5459.09|5421.09|9
1606607530000|2020-11-28 23:52:10|5460.94|5422.94|5460.6|5422.6|5461.33|5423.33|5460.6|5422.6|10
1606607540000|2020-11-28 23:52:20|5460.42|5422.42|5458.82|5420.82|5460.56|5422.56|5458.82|5420.82|10
1606607550000|2020-11-28 23:52:30|5458.72|5420.72|5456.73|5418.73|5458.72|5420.72|5456.73|5418.73|10
1606607560000|2020-11-28 23:52:40|5456.61|5418.61|5456.62|5418.62|5456.62|5418.62|5456.25|5418.25|9
1606607570000|2020-11-28 23:52:50|5456.32|5418.32|5458.6|5420.6|5458.62|5420.62|5456.32|5418.32|8
1606607580000|2020-11-28 23:53:00|5458.96|5420.96|5459.27|5421.27|5459.36|5421.36|5458.3|5420.3|10
1606607590000|2020-11-28 23:53:10|5459.25|5421.25|5460.08|5422.08|5460.08|5422.08|5459.25|5421.25|10
1606607600000|2020-11-28 23:53:20|5460.37|5422.37|5461.34|5423.34|5461.41|5423.41|5460.37|5422.37|10
1606607610000|2020-11-28 23:53:30|5461.37|5423.37|5460.82|5422.82|5461.58|5423.58|5460.6|5422.6|9
1606607620000|2020-11-28 23:53:40|5461.04|5423.04|5460.65|5422.65|5461.42|5423.42|5460.65|5422.65|10
1606607630000|2020-11-28 23:53:50|5460.66|5422.66|5459.93|5421.93|5460.66|5422.66|5459.66|5421.66|9
1606607640000|2020-11-28 23:54:00|5460.04|5422.04|5460.46|5422.46|5460.94|5422.94|5460.04|5422.04|10
1606607650000|2020-11-28 23:54:10|5460.48|5422.48|5457.97|5419.97|5460.48|5422.48|5457.91|5419.91|10
1606607660000|2020-11-28 23:54:20|5457.79|5419.79|5456.99|5418.99|5457.79|5419.79|5456.91|5418.91|10
1606607670000|2020-11-28 23:54:30|5457.11|5419.11|5457.32|5419.32|5457.58|5419.58|5457.1|5419.1|10
1606607680000|2020-11-28 23:54:40|5456.82|5418.82|5456.43|5418.43|5456.82|5418.82|5456.43|5418.43|10
1606607690000|2020-11-28 23:54:50|5456.33|5418.33|5457.31|5419.31|5457.31|5419.31|5456.27|5418.27|8
1606607700000|2020-11-28 23:55:00|5457.3|5419.3|5460.14|5422.14|5460.14|5422.14|5457.3|5419.3|10
1606607710000|2020-11-28 23:55:10|5460.01|5422.01|5460.26|5422.26|5460.47|5422.47|5459.78|5421.78|10
1606607720000|2020-11-28 23:55:20|5460.59|5422.59|5461|5423|5461.1|5423.1|5460.59|5422.59|10
1606607730000|2020-11-28 23:55:30|5460.84|5422.84|5459.72|5421.72|5461|5423|5459.72|5421.72|10
1606607740000|2020-11-28 23:55:40|5459.71|5421.71|5459.23|5421.23|5459.71|5421.71|5459.05|5421.05|9
1606607750000|2020-11-28 23:55:50|5459.22|5421.22|5459.8|5421.8|5459.84|5421.84|5459.22|5421.22|9
1606607760000|2020-11-28 23:56:00|5459.86|5421.86|5461.31|5423.31|5461.46|5423.46|5459.86|5421.86|10
1606607770000|2020-11-28 23:56:10|5461.32|5423.32|5461.72|5423.72|5461.97|5423.97|5461.32|5423.32|9
1606607780000|2020-11-28 23:56:20|5461.83|5423.83|5462.98|5424.98|5462.99|5424.99|5461.83|5423.83|9
1606607790000|2020-11-28 23:56:30|5462.96|5424.96|5462.84|5424.84|5462.96|5424.96|5462.61|5424.61|9
1606607800000|2020-11-28 23:56:40|5462.7|5424.7|5463.46|5425.46|5463.46|5425.46|5462.7|5424.7|10
1606607810000|2020-11-28 23:56:50|5463.57|5425.57|5464.55|5426.55|5464.55|5426.55|5463.57|5425.57|8
1606607820000|2020-11-28 23:57:00|5464.96|5426.96|5466.1|5428.1|5466.1|5428.1|5464.96|5426.96|9
1606607830000|2020-11-28 23:57:10|5466.12|5428.12|5468.49|5430.49|5468.49|5430.49|5466.12|5428.12|10
1606607840000|2020-11-28 23:57:20|5468.94|5430.94|5468.84|5430.84|5469.59|5431.59|5468.84|5430.84|10
1606607850000|2020-11-28 23:57:30|5469.1|5431.1|5470.14|5432.14|5470.14|5432.14|5469.05|5431.05|10
1606607860000|2020-11-28 23:57:40|5470.29|5432.29|5471.21|5433.21|5471.68|5433.68|5470.29|5432.29|9
1606607870000|2020-11-28 23:57:50|5471.82|5433.82|5472.05|5434.05|5472.08|5434.08|5471.51|5433.51|9
1606607880000|2020-11-28 23:58:00|5472.28|5434.28|5471.11|5433.11|5472.34|5434.34|5471.11|5433.11|9
1606607890000|2020-11-28 23:58:10|5471.03|5433.03|5468.59|5430.59|5471.03|5433.03|5468.38|5430.38|9
1606607900000|2020-11-28 23:58:20|5468.53|5430.53|5467.81|5429.81|5468.53|5430.53|5467.38|5429.38|10
1606607910000|2020-11-28 23:58:30|5468.11|5430.11|5467.78|5429.78|5468.35|5430.35|5467.78|5429.78|9
1606607920000|2020-11-28 23:58:40|5467.64|5429.64|5467.06|5429.06|5467.64|5429.64|5467.06|5429.06|10
1606607930000|2020-11-28 23:58:50|5467.05|5429.05|5467.97|5429.97|5468.19|5430.19|5467.01|5429.01|8
1606607940000|2020-11-28 23:59:00|5467.94|5429.94|5467.34|5429.34|5467.94|5429.94|5467.34|5429.34|9
1606607950000|2020-11-28 23:59:10|5467.17|5429.17|5468.38|5430.38|5468.41|5430.41|5467.17|5429.17|10
1606607960000|2020-11-28 23:59:20|5468.42|5430.42|5469.29|5431.29|5469.29|5431.29|5468.42|5430.42|10
1606607970000|2020-11-28 23:59:30|5469.42|5431.42|5469.33|5431.33|5469.68|5431.68|5469.32|5431.32|10
1606607980000|2020-11-28 23:59:40|5469.22|5431.22|5469.59|5431.59|5469.59|5431.59|5469.18|5431.18|10
1606607990000|2020-11-28 23:59:50|5469.7|5431.7|5470.4|5432.4|5470.4|5432.4|5469.7|5431.7|9
1606608000000|2020-11-29 00:00:00|5470.41|5432.41|5469.81|5431.81|5470.41|5432.41|5469.65|5431.65|10
1606608010000|2020-11-29 00:00:10|5469.49|5431.49|5470|5432|5470.25|5432.25|5469.25|5431.25|10
1606608020000|2020-11-29 00:00:20|5470.2|5432.2|5470.79|5432.79|5470.94|5432.94|5470.2|5432.2|10
1606608030000|2020-11-29 00:00:30|5470.7|5432.7|5470.41|5432.41|5470.95|5432.95|5470.41|5432.41|9
1606608040000|2020-11-29 00:00:40|5470.46|5432.46|5470.45|5432.45|5470.62|5432.62|5470.41|5432.41|10
1606608050000|2020-11-29 00:00:50|5469.76|5431.76|5468.73|5430.73|5469.95|5431.95|5468.73|5430.73|10
1606608060000|2020-11-29 00:01:00|5468.55|5430.55|5469.57|5431.57|5469.57|5431.57|5468.31|5430.31|10
1606608070000|2020-11-29 00:01:10|5469.68|5431.68|5470.35|5432.35|5471.13|5433.13|5469.68|5431.68|9
1606608080000|2020-11-29 00:01:20|5470.39|5432.39|5472.56|5434.56|5472.56|5434.56|5470.39|5432.39|9
1606608090000|2020-11-29 00:01:30|5472.79|5434.79|5475.14|5437.14|5475.14|5437.14|5472.79|5434.79|10
1606608100000|2020-11-29 00:01:40|5475.31|5437.31|5477.71|5439.71|5477.71|5439.71|5475.31|5437.31|10
1606608110000|2020-11-29 00:01:50|5478.04|5440.04|5480.36|5442.36|5480.36|5442.36|5478.04|5440.04|10
1606608120000|2020-11-29 00:02:00|5480.34|5442.34|5480.67|5442.67|5480.76|5442.76|5480.34|5442.34|9
1606608130000|2020-11-29 00:02:10|5481.01|5443.01|5481.82|5443.82|5481.98|5443.98|5481.01|5443.01|10
1606608140000|2020-11-29 00:02:20|5482.12|5444.12|5483.24|5445.24|5483.24|5445.24|5481.91|5443.91|10
1606608150000|2020-11-29 00:02:30|5483.39|5445.39|5487.08|5449.08|5487.14|5449.14|5483.39|5445.39|10
1606608160000|2020-11-29 00:02:40|5487.35|5449.35|5489.46|5451.46|5489.73|5451.73|5487.35|5449.35|10
1606608170000|2020-11-29 00:02:50|5489.52|5451.52|5490.99|5452.99|5490.99|5452.99|5489.01|5451.01|10
1606608180000|2020-11-29 00:03:00|5490.42|5452.42|5489.64|5451.64|5490.42|5452.42|5489.15|5451.15|10
1606608190000|2020-11-29 00:03:10|5489.96|5451.96|5489.27|5451.27|5490.22|5452.22|5489.27|5451.27|10
1606608200000|2020-11-29 00:03:20|5489.46|5451.46|5489.1|5451.1|5489.46|5451.46|5489.05|5451.05|10
1606608210000|2020-11-29 00:03:30|5489.03|5451.03|5487.04|5449.04|5489.03|5451.03|5487.04|5449.04|10
1606608220000|2020-11-29 00:03:40|5486.87|5448.87|5483.83|5445.83|5486.87|5448.87|5483.83|5445.83|9
1606608230000|2020-11-29 00:03:50|5483.64|5445.64|5479.82|5441.82|5483.64|5445.64|5479.82|5441.82|10
1606608240000|2020-11-29 00:04:00|5479.72|5441.72|5478.67|5440.67|5479.72|5441.72|5478.67|5440.67|10
1606608250000|2020-11-29 00:04:10|5477.92|5439.92|5478.81|5440.81|5478.81|5440.81|5477.43|5439.43|10
1606608260000|2020-11-29 00:04:20|5478.67|5440.67|5480.35|5442.35|5480.46|5442.46|5478.67|5440.67|10
1606608270000|2020-11-29 00:04:30|5480.28|5442.28|5481.57|5443.57|5481.72|5443.72|5480.28|5442.28|8
1606608280000|2020-11-29 00:04:40|5481.45|5443.45|5480.35|5442.35|5481.45|5443.45|5480.33|5442.33|10
1606608290000|2020-11-29 00:04:50|5479.75|5441.75|5478.38|5440.38|5479.75|5441.75|5478.38|5440.38|8
1606608300000|2020-11-29 00:05:00|5477.45|5439.45|5476.18|5438.18|5477.45|5439.45|5476.18|5438.18|9
1606608310000|2020-11-29 00:05:10|5476.33|5438.33|5474.66|5436.66|5476.33|5438.33|5474.66|5436.66|10
1606608320000|2020-11-29 00:05:20|5474.31|5436.31|5469.17|5431.17|5474.31|5436.31|5469.17|5431.17|10
1606608330000|2020-11-29 00:05:30|5468.85|5430.85|5466.07|5428.07|5468.85|5430.85|5466.07|5428.07|10
1606608340000|2020-11-29 00:05:40|5465.4|5427.4|5460.18|5422.18|5465.46|5427.46|5460.18|5422.18|9
1606608350000|2020-11-29 00:05:50|5459.51|5421.51|5455.69|5417.69|5459.51|5421.51|5455.69|5417.69|10
1606608360000|2020-11-29 00:06:00|5456|5418|5456.48|5418.48|5456.6|5418.6|5455.45|5417.45|10
1606608370000|2020-11-29 00:06:10|5456.5|5418.5|5455.94|5417.94|5458.03|5420.03|5455.94|5417.94|9
1606608380000|2020-11-29 00:06:20|5454.88|5416.88|5448.24|5410.24|5454.88|5416.88|5448.24|5410.24|10
1606608390000|2020-11-29 00:06:30|5447.86|5409.86|5444.68|5406.68|5447.86|5409.86|5442.06|5404.06|10
1606608400000|2020-11-29 00:06:40|5443.88|5405.88|5441.68|5403.68|5443.88|5405.88|5441.68|5403.68|10
1606608410000|2020-11-29 00:06:50|5442.53|5404.53|5443.2|5405.2|5443.78|5405.78|5442.53|5404.53|10
1606608420000|2020-11-29 00:07:00|5442.16|5404.16|5441.93|5403.93|5442.48|5404.48|5441.06|5403.06|10
1606608430000|2020-11-29 00:07:10|5441.96|5403.96|5440.58|5402.58|5441.96|5403.96|5440.33|5402.33|10
1606608440000|2020-11-29 00:07:20|5440.62|5402.62|5439.91|5401.91|5441.14|5403.14|5439.85|5401.85|9
1606608450000|2020-11-29 00:07:30|5440.39|5402.39|5441.11|5403.11|5441.72|5403.72|5440.39|5402.39|9
1606608460000|2020-11-29 00:07:40|5441.24|5403.24|5441.19|5403.19|5441.34|5403.34|5440.85|5402.85|9
1606608470000|2020-11-29 00:07:50|5441.03|5403.03|5441.2|5403.2|5441.2|5403.2|5441.03|5403.03|9
1606608480000|2020-11-29 00:08:00|5441.19|5403.19|5443.87|5405.87|5443.87|5405.87|5441.19|5403.19|9
1606608490000|2020-11-29 00:08:10|5444.36|5406.36|5442.1|5404.1|5444.57|5406.57|5442.1|5404.1|10
1606608500000|2020-11-29 00:08:20|5442.07|5404.07|5441.2|5403.2|5442.25|5404.25|5441.2|5403.2|9
1606608510000|2020-11-29 00:08:30|5441.36|5403.36|5438.79|5400.79|5441.36|5403.36|5438.79|5400.79|10
1606608520000|2020-11-29 00:08:40|5438.78|5400.78|5436.74|5398.74|5438.78|5400.78|5436.74|5398.74|10
1606608530000|2020-11-29 00:08:50|5435.83|5397.83|5428.19|5390.19|5435.83|5397.83|5427.72|5389.72|10
1606608540000|2020-11-29 00:09:00|5428.49|5390.49|5430.38|5392.38|5430.38|5392.38|5428.49|5390.49|10
1606608550000|2020-11-29 00:09:10|5430.65|5392.65|5428.57|5390.57|5430.98|5392.98|5428.57|5390.57|10
1606608560000|2020-11-29 00:09:20|5428.46|5390.46|5428.2|5390.2|5428.73|5390.73|5427.31|5389.31|10
1606608570000|2020-11-29 00:09:30|5428.28|5390.28|5425.94|5387.94|5428.4|5390.4|5425.94|5387.94|10
1606608580000|2020-11-29 00:09:40|5425.71|5387.71|5426.04|5388.04|5427.54|5389.54|5425.5|5387.5|10
1606608590000|2020-11-29 00:09:50|5426.27|5388.27|5426.27|5388.27|5426.27|5388.27|5425.38|5387.38|10
1606608600000|2020-11-29 00:10:00|5426.78|5388.78|5429.96|5391.96|5429.96|5391.96|5426.78|5388.78|10
1606608610000|2020-11-29 00:10:10|5430.16|5392.16|5434.52|5396.52|5434.52|5396.52|5430.16|5392.16|10
1606608620000|2020-11-29 00:10:20|5434.65|5396.65|5436.86|5398.86|5436.86|5398.86|5434.65|5396.65|10
1606608630000|2020-11-29 00:10:30|5437.44|5399.44|5441.43|5403.43|5441.43|5403.43|5437.44|5399.44|10
1606608640000|2020-11-29 00:10:40|5441.56|5403.56|5443.8|5405.8|5444.26|5406.26|5441.56|5403.56|10
1606608650000|2020-11-29 00:10:50|5445.36|5407.36|5443.07|5405.07|5445.37|5407.37|5443.07|5405.07|10
1606608660000|2020-11-29 00:11:00|5442.77|5404.77|5441.95|5403.95|5442.77|5404.77|5440.97|5402.97|10
1606608670000|2020-11-29 00:11:10|5442.07|5404.07|5441.82|5403.82|5442.28|5404.28|5441.62|5403.62|10
1606608680000|2020-11-29 00:11:20|5442.57|5404.57|5441.9|5403.9|5442.57|5404.57|5441.9|5403.9|10
1606608690000|2020-11-29 00:11:30|5442|5404|5439.84|5401.84|5442.03|5404.03|5439.82|5401.82|10
1606608700000|2020-11-29 00:11:40|5439.8|5401.8|5438.76|5400.76|5439.88|5401.88|5438.69|5400.69|10
1606608710000|2020-11-29 00:11:50|5438.61|5400.61|5438.41|5400.41|5439.28|5401.28|5438.41|5400.41|10
1606608720000|2020-11-29 00:12:00|5438.36|5400.36|5437.66|5399.66|5438.45|5400.45|5437.66|5399.66|9
1606608730000|2020-11-29 00:12:10|5437.74|5399.74|5436.01|5398.01|5438.02|5400.02|5436.01|5398.01|10
1606608740000|2020-11-29 00:12:20|5436.05|5398.05|5434.94|5396.94|5436.13|5398.13|5434.92|5396.92|10
1606608750000|2020-11-29 00:12:30|5435.34|5397.34|5436.22|5398.22|5436.24|5398.24|5435.24|5397.24|10
1606608760000|2020-11-29 00:12:40|5436.18|5398.18|5437.39|5399.39|5437.47|5399.47|5436.13|5398.13|9
1606608770000|2020-11-29 00:12:50|5437.37|5399.37|5434.79|5396.79|5437.61|5399.61|5434.79|5396.79|10
1606608780000|2020-11-29 00:13:00|5434.66|5396.66|5434.48|5396.48|5434.66|5396.66|5433.75|5395.75|9
1606608790000|2020-11-29 00:13:10|5434.6|5396.6|5432.92|5394.92|5434.6|5396.6|5432.92|5394.92|10
1606608800000|2020-11-29 00:13:20|5432.5|5394.5|5431.65|5393.65|5432.52|5394.52|5431.61|5393.61|10
1606608810000|2020-11-29 00:13:30|5431.78|5393.78|5431.55|5393.55|5431.78|5393.78|5431.05|5393.05|9
1606608820000|2020-11-29 00:13:40|5431.32|5393.32|5431.14|5393.14|5431.44|5393.44|5431|5393|10
1606608830000|2020-11-29 00:13:50|5430.83|5392.83|5429.98|5391.98|5430.83|5392.83|5429.98|5391.98|10
1606608840000|2020-11-29 00:14:00|5430.01|5392.01|5429.95|5391.95|5430.03|5392.03|5429.64|5391.64|10
1606608850000|2020-11-29 00:14:10|5429.79|5391.79|5429.05|5391.05|5429.79|5391.79|5428.74|5390.74|9
1606608860000|2020-11-29 00:14:20|5429.88|5391.88|5430.31|5392.31|5430.43|5392.43|5429.68|5391.68|9
1606608870000|2020-11-29 00:14:30|5430.62|5392.62|5430.61|5392.61|5431.22|5393.22|5430.6|5392.6|9
1606608880000|2020-11-29 00:14:40|5430.76|5392.76|5430.84|5392.84|5431.18|5393.18|5430.76|5392.76|10
1606608890000|2020-11-29 00:14:50|5430.74|5392.74|5431.99|5393.99|5431.99|5393.99|5430.74|5392.74|9
1606608900000|2020-11-29 00:15:00|5431.97|5393.97|5433.98|5395.98|5433.98|5395.98|5431.97|5393.97|10
1606608910000|2020-11-29 00:15:10|5434.1|5396.1|5434.37|5396.37|5434.37|5396.37|5433.87|5395.87|9
1606608920000|2020-11-29 00:15:20|5434.68|5396.68|5437.36|5399.36|5437.36|5399.36|5434.68|5396.68|9
1606608930000|2020-11-29 00:15:30|5437.37|5399.37|5439.64|5401.64|5439.64|5401.64|5437.37|5399.37|10
1606608940000|2020-11-29 00:15:40|5439.61|5401.61|5441.24|5403.24|5441.24|5403.24|5439.61|5401.61|10
1606608950000|2020-11-29 00:15:50|5441.21|5403.21|5442.44|5404.44|5442.51|5404.51|5441.21|5403.21|9
1606608960000|2020-11-29 00:16:00|5442.36|5404.36|5441.48|5403.48|5442.46|5404.46|5441.48|5403.48|10
1606608970000|2020-11-29 00:16:10|5441.53|5403.53|5441.28|5403.28|5441.53|5403.53|5441.26|5403.26|10
1606608980000|2020-11-29 00:16:20|5441.3|5403.3|5441.39|5403.39|5441.66|5403.66|5440.78|5402.78|10
1606608990000|2020-11-29 00:16:30|5441.45|5403.45|5443.19|5405.19|5443.19|5405.19|5441.3|5403.3|9
1606609000000|2020-11-29 00:16:40|5443.39|5405.39|5443.37|5405.37|5443.46|5405.46|5442.94|5404.94|10
1606609010000|2020-11-29 00:16:50|5443.31|5405.31|5444.81|5406.81|5444.81|5406.81|5443|5405|10
1606609020000|2020-11-29 00:17:00|5444.84|5406.84|5445.71|5407.71|5445.84|5407.84|5444.84|5406.84|9
1606609030000|2020-11-29 00:17:10|5445.85|5407.85|5446.67|5408.67|5446.79|5408.79|5445.85|5407.85|10
1606609040000|2020-11-29 00:17:20|5446.49|5408.49|5446.84|5408.84|5446.94|5408.94|5446.49|5408.49|10
1606609050000|2020-11-29 00:17:30|5446.81|5408.81|5447.34|5409.34|5447.56|5409.56|5446.81|5408.81|10
1606609060000|2020-11-29 00:17:40|5447.5|5409.5|5449.1|5411.1|5449.1|5411.1|5447.5|5409.5|9
1606609070000|2020-11-29 00:17:50|5449.11|5411.11|5449.45|5411.45|5449.45|5411.45|5449.11|5411.11|10
1606609080000|2020-11-29 00:18:00|5449.58|5411.58|5450.02|5412.02|5450.02|5412.02|5449.58|5411.58|9
1606609090000|2020-11-29 00:18:10|5450.01|5412.01|5449.22|5411.22|5450.01|5412.01|5449.22|5411.22|8
1606609100000|2020-11-29 00:18:20|5449.17|5411.17|5449.1|5411.1|5449.46|5411.46|5449.1|5411.1|10
1606609110000|2020-11-29 00:18:30|5449.07|5411.07|5448.47|5410.47|5449.07|5411.07|5448.39|5410.39|9
1606609120000|2020-11-29 00:18:40|5448.45|5410.45|5447.72|5409.72|5448.45|5410.45|5447.61|5409.61|10
1606609130000|2020-11-29 00:18:50|5447.7|5409.7|5445.52|5407.52|5447.7|5409.7|5445.52|5407.52|10
1606609140000|2020-11-29 00:19:00|5445.15|5407.15|5444.14|5406.14|5445.15|5407.15|5444.1|5406.1|10
1606609150000|2020-11-29 00:19:10|5443.73|5405.73|5442.89|5404.89|5443.73|5405.73|5442.68|5404.68|9
1606609160000|2020-11-29 00:19:20|5442.84|5404.84|5442.98|5404.98|5443.26|5405.26|5442.84|5404.84|10
1606609170000|2020-11-29 00:19:30|5443.04|5405.04|5442.69|5404.69|5443.07|5405.07|5442.42|5404.42|10
1606609180000|2020-11-29 00:19:40|5442.7|5404.7|5442.18|5404.18|5442.7|5404.7|5442.12|5404.12|8
1606609190000|2020-11-29 00:19:50|5442.13|5404.13|5442.15|5404.15|5442.17|5404.17|5441.94|5403.94|10
1606609200000|2020-11-29 00:20:00|5442.11|5404.11|5443.73|5405.73|5443.73|5405.73|5442.11|5404.11|10
1606609210000|2020-11-29 00:20:10|5444.04|5406.04|5445.08|5407.08|5445.13|5407.13|5443.98|5405.98|10
1606609220000|2020-11-29 00:20:20|5444.59|5406.59|5443.36|5405.36|5444.59|5406.59|5443.36|5405.36|10
1606609230000|2020-11-29 00:20:30|5443.31|5405.31|5441.97|5403.97|5443.31|5405.31|5441.97|5403.97|10
1606609240000|2020-11-29 00:20:40|5441.69|5403.69|5441.94|5403.94|5442.18|5404.18|5441.69|5403.69|8
1606609250000|2020-11-29 00:20:50|5441.93|5403.93|5440.91|5402.91|5442.01|5404.01|5440.91|5402.91|10
1606609260000|2020-11-29 00:21:00|5440.98|5402.98|5438.63|5400.63|5440.98|5402.98|5438.63|5400.63|10
1606609270000|2020-11-29 00:21:10|5437.18|5399.18|5434.56|5396.56|5437.18|5399.18|5434.56|5396.56|10
1606609280000|2020-11-29 00:21:20|5434.29|5396.29|5433.92|5395.92|5434.29|5396.29|5433.8|5395.8|10
1606609290000|2020-11-29 00:21:30|5433.99|5395.99|5432.44|5394.44|5433.99|5395.99|5432.44|5394.44|10
1606609300000|2020-11-29 00:21:40|5432.19|5394.19|5431.56|5393.56|5432.19|5394.19|5431.56|5393.56|9
1606609310000|2020-11-29 00:21:50|5431.42|5393.42|5429.92|5391.92|5431.51|5393.51|5429.92|5391.92|10
1606609320000|2020-11-29 00:22:00|5429.77|5391.77|5426.8|5388.8|5429.77|5391.77|5426.8|5388.8|10
1606609330000|2020-11-29 00:22:10|5426.72|5388.72|5423.19|5385.19|5426.72|5388.72|5423.19|5385.19|10
1606609340000|2020-11-29 00:22:20|5422.8|5384.8|5419.03|5381.03|5422.8|5384.8|5418.93|5380.93|10
1606609350000|2020-11-29 00:22:30|5419.23|5381.23|5418.33|5380.33|5419.49|5381.49|5417.04|5379.04|10
1606609360000|2020-11-29 00:22:40|5419.24|5381.24|5417.4|5379.4|5419.24|5381.24|5417.28|5379.28|10
1606609370000|2020-11-29 00:22:50|5417.58|5379.58|5416.13|5378.13|5418.17|5380.17|5416.13|5378.13|9
1606609380000|2020-11-29 00:23:00|5415.93|5377.93|5412.74|5374.74|5415.93|5377.93|5412.74|5374.74|10
1606609390000|2020-11-29 00:23:10|5412.29|5374.29|5410.96|5372.96|5412.48|5374.48|5410.96|5372.96|10
1606609400000|2020-11-29 00:23:20|5411.06|5373.06|5409.06|5371.06|5411.26|5373.26|5409.06|5371.06|9
1606609410000|2020-11-29 00:23:30|5409|5371|5407.49|5369.49|5409|5371|5407.49|5369.49|10
1606609420000|2020-11-29 00:23:40|5407.38|5369.38|5401.21|5363.21|5407.49|5369.49|5401.21|5363.21|10
1606609430000|2020-11-29 00:23:50|5401.35|5363.35|5395.26|5357.26|5401.35|5363.35|5395.26|5357.26|10
1606609440000|2020-11-29 00:24:00|5394.84|5356.84|5388.6|5350.6|5394.84|5356.84|5388.6|5350.6|10
1606609450000|2020-11-29 00:24:10|5387.69|5349.69|5381.85|5343.85|5387.69|5349.69|5381.6|5343.6|10
1606609460000|2020-11-29 00:24:20|5381.65|5343.65|5378.75|5340.75|5382.01|5344.01|5377.15|5339.15|10
1606609470000|2020-11-29 00:24:30|5379.44|5341.44|5373.8|5335.8|5379.44|5341.44|5373.8|5335.8|10
1606609480000|2020-11-29 00:24:40|5373.61|5335.61|5372.32|5334.32|5373.61|5335.61|5369|5331|10
1606609490000|2020-11-29 00:24:50|5373.94|5335.94|5378.84|5340.84|5378.84|5340.84|5373.94|5335.94|10
1606609500000|2020-11-29 00:25:00|5378.75|5340.75|5381.66|5343.66|5381.66|5343.66|5378.75|5340.75|10
1606609510000|2020-11-29 00:25:10|5381.83|5343.83|5382.51|5344.51|5382.51|5344.51|5381.66|5343.66|10
1606609520000|2020-11-29 00:25:20|5382.45|5344.45|5385.46|5347.46|5385.46|5347.46|5382.26|5344.26|10
1606609530000|2020-11-29 00:25:30|5385.8|5347.8|5384.42|5346.42|5386.41|5348.41|5384.42|5346.42|10
1606609540000|2020-11-29 00:25:40|5384.01|5346.01|5380.63|5342.63|5384.28|5346.28|5380.63|5342.63|9
1606609550000|2020-11-29 00:25:50|5380.98|5342.98|5377.17|5339.17|5380.98|5342.98|5377.17|5339.17|10
1606609560000|2020-11-29 00:26:00|5377.03|5339.03|5375.21|5337.21|5377.54|5339.54|5375.12|5337.12|10
1606609570000|2020-11-29 00:26:10|5374.84|5336.84|5369.24|5331.24|5374.84|5336.84|5369.24|5331.24|10
1606609580000|2020-11-29 00:26:20|5368.56|5330.56|5366.68|5328.68|5369.12|5331.12|5366.09|5328.09|10
1606609590000|2020-11-29 00:26:30|5367.08|5329.08|5366.73|5328.73|5367.38|5329.38|5366.73|5328.73|10
1606609600000|2020-11-29 00:26:40|5366.4|5328.4|5367.19|5329.19|5367.27|5329.27|5366.08|5328.08|10
1606609610000|2020-11-29 00:26:50|5367.24|5329.24|5370.74|5332.74|5370.74|5332.74|5367.24|5329.24|10
1606609620000|2020-11-29 00:27:00|5371.24|5333.24|5373.45|5335.45|5373.45|5335.45|5371.24|5333.24|10
1606609630000|2020-11-29 00:27:10|5373.74|5335.74|5375.59|5337.59|5375.59|5337.59|5373.74|5335.74|9
1606609640000|2020-11-29 00:27:20|5375.2|5337.2|5377.15|5339.15|5377.15|5339.15|5374.76|5336.76|10
1606609650000|2020-11-29 00:27:30|5377.09|5339.09|5378.14|5340.14|5378.14|5340.14|5376.61|5338.61|10
1606609660000|2020-11-29 00:27:40|5378.18|5340.18|5380.69|5342.69|5380.69|5342.69|5378.18|5340.18|9
1606609670000|2020-11-29 00:27:50|5380.54|5342.54|5383.48|5345.48|5383.48|5345.48|5380.54|5342.54|10
1606609680000|2020-11-29 00:28:00|5384.26|5346.26|5386.48|5348.48|5386.48|5348.48|5384.26|5346.26|10
1606609690000|2020-11-29 00:28:10|5386.25|5348.25|5385.95|5347.95|5386.29|5348.29|5385.86|5347.86|10
1606609700000|2020-11-29 00:28:20|5386.94|5348.94|5387.91|5349.91|5387.91|5349.91|5386.89|5348.89|10
1606609710000|2020-11-29 00:28:30|5388.63|5350.63|5390.93|5352.93|5390.93|5352.93|5388.63|5350.63|10
1606609720000|2020-11-29 00:28:40|5390.26|5352.26|5391.88|5353.88|5391.88|5353.88|5390.26|5352.26|10
1606609730000|2020-11-29 00:28:50|5391.52|5353.52|5390.09|5352.09|5391.62|5353.62|5390.09|5352.09|10
1606609740000|2020-11-29 00:29:00|5390.16|5352.16|5387.58|5349.58|5390.45|5352.45|5387.58|5349.58|10
1606609750000|2020-11-29 00:29:10|5387.41|5349.41|5388.18|5350.18|5388.76|5350.76|5386.91|5348.91|10
1606609760000|2020-11-29 00:29:20|5387.62|5349.62|5388.33|5350.33|5388.33|5350.33|5387.21|5349.21|10
1606609770000|2020-11-29 00:29:30|5388.23|5350.23|5388.64|5350.64|5388.64|5350.64|5388.1|5350.1|9
1606609780000|2020-11-29 00:29:40|5389.15|5351.15|5388.76|5350.76|5389.23|5351.23|5388.68|5350.68|9
1606609790000|2020-11-29 00:29:50|5388.46|5350.46|5383.24|5345.24|5388.46|5350.46|5383.24|5345.24|9
1606609800000|2020-11-29 00:30:00|5382.79|5344.79|5383.33|5345.33|5383.58|5345.58|5382.79|5344.79|10
1606609810000|2020-11-29 00:30:10|5383.23|5345.23|5382.92|5344.92|5383.23|5345.23|5382.77|5344.77|10
1606609820000|2020-11-29 00:30:20|5382.96|5344.96|5383.91|5345.91|5384.27|5346.27|5382.4|5344.4|10
1606609830000|2020-11-29 00:30:30|5384.15|5346.15|5383.55|5345.55|5384.89|5346.89|5383.54|5345.54|10
1606609840000|2020-11-29 00:30:40|5383.53|5345.53|5384.15|5346.15|5384.3|5346.3|5383.53|5345.53|10
1606609850000|2020-11-29 00:30:50|5384.61|5346.61|5384|5346|5384.74|5346.74|5384|5346|10
1606609860000|2020-11-29 00:31:00|5383.99|5345.99|5382.3|5344.3|5383.99|5345.99|5382.3|5344.3|10
1606609870000|2020-11-29 00:31:10|5381.45|5343.45|5383.51|5345.51|5383.51|5345.51|5381.37|5343.37|10
1606609880000|2020-11-29 00:31:20|5383.65|5345.65|5383.97|5345.97|5384.31|5346.31|5383.65|5345.65|9
1606609890000|2020-11-29 00:31:30|5384.54|5346.54|5383.44|5345.44|5384.54|5346.54|5383.44|5345.44|10
1606609900000|2020-11-29 00:31:40|5382.96|5344.96|5379.69|5341.69|5382.96|5344.96|5379.69|5341.69|10
1606609910000|2020-11-29 00:31:50|5379.44|5341.44|5374.83|5336.83|5379.44|5341.44|5374.83|5336.83|10
1606609920000|2020-11-29 00:32:00|5374.26|5336.26|5373.01|5335.01|5374.26|5336.26|5372.53|5334.53|10
1606609930000|2020-11-29 00:32:10|5372.88|5334.88|5371.39|5333.39|5372.88|5334.88|5371.03|5333.03|10
1606609940000|2020-11-29 00:32:20|5370.79|5332.79|5372.58|5334.58|5372.58|5334.58|5370.79|5332.79|10
1606609950000|2020-11-29 00:32:30|5373.05|5335.05|5374.69|5336.69|5374.69|5336.69|5373.05|5335.05|10
1606609960000|2020-11-29 00:32:40|5374.97|5336.97|5376.61|5338.61|5376.61|5338.61|5374.97|5336.97|9
1606609970000|2020-11-29 00:32:50|5377.07|5339.07|5378.71|5340.71|5378.93|5340.93|5377.07|5339.07|10
1606609980000|2020-11-29 00:33:00|5378.78|5340.78|5381|5343|5381|5343|5378.78|5340.78|10
1606609990000|2020-11-29 00:33:10|5380.94|5342.94|5383.9|5345.9|5384.02|5346.02|5380.94|5342.94|9
1606610000000|2020-11-29 00:33:20|5383.83|5345.83|5383.94|5345.94|5384.79|5346.79|5383.46|5345.46|10
1606610010000|2020-11-29 00:33:30|5383.69|5345.69|5380.5|5342.5|5383.69|5345.69|5379.91|5341.91|10
1606610020000|2020-11-29 00:33:40|5380.29|5342.29|5378.81|5340.81|5380.29|5342.29|5378.7|5340.7|10
1606610030000|2020-11-29 00:33:50|5378.8|5340.8|5379.12|5341.12|5379.12|5341.12|5378.19|5340.19|10
1606610040000|2020-11-29 00:34:00|5379.27|5341.27|5380.46|5342.46|5380.55|5342.55|5379.27|5341.27|10
1606610050000|2020-11-29 00:34:10|5380.68|5342.68|5384.23|5346.23|5384.23|5346.23|5380.68|5342.68|10
1606610060000|2020-11-29 00:34:20|5384.69|5346.69|5385.24|5347.24|5385.96|5347.96|5384.69|5346.69|10
1606610070000|2020-11-29 00:34:30|5385.09|5347.09|5384.69|5346.69|5385.09|5347.09|5384.31|5346.31|10
1606610080000|2020-11-29 00:34:40|5384.62|5346.62|5383.99|5345.99|5384.66|5346.66|5383.99|5345.99|10
1606610090000|2020-11-29 00:34:50|5384.31|5346.31|5384.56|5346.56|5384.6|5346.6|5384.04|5346.04|9
1606610100000|2020-11-29 00:35:00|5384.65|5346.65|5386.81|5348.81|5386.81|5348.81|5384.65|5346.65|10
1606610110000|2020-11-29 00:35:10|5386.99|5348.99|5387.42|5349.42|5387.42|5349.42|5386.68|5348.68|10
1606610120000|2020-11-29 00:35:20|5387.37|5349.37|5387.61|5349.61|5387.89|5349.89|5386.97|5348.97|10
1606610130000|2020-11-29 00:35:30|5387.25|5349.25|5387.73|5349.73|5387.93|5349.93|5386.99|5348.99|10
1606610140000|2020-11-29 00:35:40|5387.87|5349.87|5387.71|5349.71|5387.9|5349.9|5387.52|5349.52|9
1606610150000|2020-11-29 00:35:50|5388.17|5350.17|5388.6|5350.6|5388.6|5350.6|5387.98|5349.98|10
1606610160000|2020-11-29 00:36:00|5389.02|5351.02|5389.35|5351.35|5389.35|5351.35|5388.99|5350.99|10
1606610170000|2020-11-29 00:36:10|5388.65|5350.65|5388.49|5350.49|5388.65|5350.65|5388.23|5350.23|10
1606610180000|2020-11-29 00:36:20|5388.47|5350.47|5389.31|5351.31|5389.31|5351.31|5388.43|5350.43|10
1606610190000|2020-11-29 00:36:30|5389.25|5351.25|5390.54|5352.54|5390.54|5352.54|5389.25|5351.25|10
1606610200000|2020-11-29 00:36:40|5390.35|5352.35|5392.34|5354.34|5392.34|5354.34|5390.35|5352.35|9
1606610210000|2020-11-29 00:36:50|5392.48|5354.48|5392.47|5354.47|5392.48|5354.48|5392.24|5354.24|10
1606610220000|2020-11-29 00:37:00|5392.57|5354.57|5393.01|5355.01|5393.01|5355.01|5392.52|5354.52|10
1606610230000|2020-11-29 00:37:10|5392.85|5354.85|5392.94|5354.94|5393.04|5355.04|5392.4|5354.4|8
1606610240000|2020-11-29 00:37:20|5393.23|5355.23|5391.48|5353.48|5393.23|5355.23|5391.48|5353.48|10
1606610250000|2020-11-29 00:37:30|5391.76|5353.76|5391.66|5353.66|5392.06|5354.06|5391.6|5353.6|10
1606610260000|2020-11-29 00:37:40|5391.71|5353.71|5391.26|5353.26|5391.74|5353.74|5391.26|5353.26|10
1606610270000|2020-11-29 00:37:50|5391.24|5353.24|5391.4|5353.4|5391.4|5353.4|5391.05|5353.05|9
1606610280000|2020-11-29 00:38:00|5391.5|5353.5|5392|5354|5392.07|5354.07|5391.5|5353.5|10
1606610290000|2020-11-29 00:38:10|5391.99|5353.99|5392.98|5354.98|5392.98|5354.98|5391.99|5353.99|10
1606610300000|2020-11-29 00:38:20|5393.06|5355.06|5395.96|5357.96|5395.96|5357.96|5393.06|5355.06|10
1606610310000|2020-11-29 00:38:30|5395.81|5357.81|5396.27|5358.27|5396.27|5358.27|5395.77|5357.77|10
1606610320000|2020-11-29 00:38:40|5395.7|5357.7|5395.84|5357.84|5395.99|5357.99|5395.57|5357.57|10
1606610330000|2020-11-29 00:38:50|5395.71|5357.71|5393.41|5355.41|5395.94|5357.94|5393.41|5355.41|10
1606610340000|2020-11-29 00:39:00|5393.36|5355.36|5393.6|5355.6|5393.6|5355.6|5392.95|5354.95|10
1606610350000|2020-11-29 00:39:10|5393.65|5355.65|5395.68|5357.68|5395.68|5357.68|5393.61|5355.61|10
1606610360000|2020-11-29 00:39:20|5395.69|5357.69|5396.58|5358.58|5396.58|5358.58|5395.69|5357.69|10
1606610370000|2020-11-29 00:39:30|5396.66|5358.66|5396.23|5358.23|5397.05|5359.05|5396.23|5358.23|10
1606610380000|2020-11-29 00:39:40|5396.43|5358.43|5395.96|5357.96|5396.46|5358.46|5395.96|5357.96|10
1606610390000|2020-11-29 00:39:50|5395.92|5357.92|5395.7|5357.7|5395.99|5357.99|5395.3|5357.3|10
1606610400000|2020-11-29 00:40:00|5395.64|5357.64|5396.84|5358.84|5396.84|5358.84|5395.64|5357.64|10
1606610410000|2020-11-29 00:40:10|5397.29|5359.29|5399.17|5361.17|5399.17|5361.17|5397.29|5359.29|10
1606610420000|2020-11-29 00:40:20|5399.52|5361.52|5400.95|5362.95|5400.95|5362.95|5399.41|5361.41|10
1606610430000|2020-11-29 00:40:30|5401.1|5363.1|5401.37|5363.37|5401.37|5363.37|5400.93|5362.93|9
1606610440000|2020-11-29 00:40:40|5401.39|5363.39|5401.71|5363.71|5401.71|5363.71|5401.22|5363.22|10
1606610450000|2020-11-29 00:40:50|5401.83|5363.83|5403.13|5365.13|5403.13|5365.13|5401.83|5363.83|10
1606610460000|2020-11-29 00:41:00|5403.27|5365.27|5405.58|5367.58|5405.58|5367.58|5403.27|5365.27|10
1606610470000|2020-11-29 00:41:10|5405.53|5367.53|5405.26|5367.26|5405.99|5367.99|5405.26|5367.26|9
1606610480000|2020-11-29 00:41:20|5405.03|5367.03|5404.01|5366.01|5405.03|5367.03|5403.99|5365.99|10
1606610490000|2020-11-29 00:41:30|5403.76|5365.76|5403.94|5365.94|5403.98|5365.98|5403.6|5365.6|9
1606610500000|2020-11-29 00:41:40|5403.87|5365.87|5404.04|5366.04|5404.29|5366.29|5403.8|5365.8|10
1606610510000|2020-11-29 00:41:50|5404.07|5366.07|5404.57|5366.57|5404.57|5366.57|5403.88|5365.88|10
1606610520000|2020-11-29 00:42:00|5404.64|5366.64|5405.39|5367.39|5405.42|5367.42|5404.64|5366.64|10
1606610530000|2020-11-29 00:42:10|5405.25|5367.25|5406.35|5368.35|5406.35|5368.35|5405.25|5367.25|10
1606610540000|2020-11-29 00:42:20|5406.29|5368.29|5404.31|5366.31|5406.29|5368.29|5404.21|5366.21|10
1606610550000|2020-11-29 00:42:30|5404.37|5366.37|5404.23|5366.23|5404.4|5366.4|5404.13|5366.13|9
1606610560000|2020-11-29 00:42:40|5404.13|5366.13|5403.78|5365.78|5404.21|5366.21|5403.78|5365.78|9
1606610570000|2020-11-29 00:42:50|5403.69|5365.69|5403.12|5365.12|5403.69|5365.69|5402.99|5364.99|9
1606610580000|2020-11-29 00:43:00|5403.36|5365.36|5403.16|5365.16|5403.4|5365.4|5402.93|5364.93|10
1606610590000|2020-11-29 00:43:10|5403.15|5365.15|5403.47|5365.47|5403.47|5365.47|5402.88|5364.88|10
1606610600000|2020-11-29 00:43:20|5402.82|5364.82|5400.94|5362.94|5402.82|5364.82|5400.94|5362.94|10
1606610610000|2020-11-29 00:43:30|5400.93|5362.93|5400.47|5362.47|5401.01|5363.01|5400.45|5362.45|9
1606610620000|2020-11-29 00:43:40|5400.32|5362.32|5397.93|5359.93|5400.32|5362.32|5397.93|5359.93|9
1606610630000|2020-11-29 00:43:50|5397.95|5359.95|5397.7|5359.7|5398.11|5360.11|5397.5|5359.5|10
1606610640000|2020-11-29 00:44:00|5397.74|5359.74|5399.48|5361.48|5399.48|5361.48|5397.64|5359.64|9
1606610650000|2020-11-29 00:44:10|5399.53|5361.53|5401.52|5363.52|5401.52|5363.52|5399.53|5361.53|10
1606610660000|2020-11-29 00:44:20|5401.69|5363.69|5403.26|5365.26|5403.32|5365.32|5401.69|5363.69|10
1606610670000|2020-11-29 00:44:30|5403.41|5365.41|5403.75|5365.75|5403.75|5365.75|5403.16|5365.16|10
1606610680000|2020-11-29 00:44:40|5403.67|5365.67|5401.74|5363.74|5403.67|5365.67|5401.74|5363.74|10
1606610690000|2020-11-29 00:44:50|5401.47|5363.47|5400.32|5362.32|5401.47|5363.47|5400.32|5362.32|9
1606610700000|2020-11-29 00:45:00|5400.34|5362.34|5402.05|5364.05|5402.05|5364.05|5400.28|5362.28|10
1606610710000|2020-11-29 00:45:10|5402.29|5364.29|5404.17|5366.17|5404.67|5366.67|5402.29|5364.29|10
1606610720000|2020-11-29 00:45:20|5404.15|5366.15|5404.88|5366.88|5404.88|5366.88|5403.82|5365.82|10
1606610730000|2020-11-29 00:45:30|5404.94|5366.94|5407.75|5369.75|5407.75|5369.75|5404.94|5366.94|10
1606610740000|2020-11-29 00:45:40|5407.78|5369.78|5409.32|5371.32|5409.59|5371.59|5407.78|5369.78|10
1606610750000|2020-11-29 00:45:50|5409.23|5371.23|5411.29|5373.29|5411.29|5373.29|5409.23|5371.23|10
1606610760000|2020-11-29 00:46:00|5411.42|5373.42|5411.26|5373.26|5412.11|5374.11|5411.26|5373.26|10
1606610770000|2020-11-29 00:46:10|5411.21|5373.21|5412.21|5374.21|5412.21|5374.21|5411.21|5373.21|10
1606610780000|2020-11-29 00:46:20|5412.24|5374.24|5412.63|5374.63|5412.73|5374.73|5412.11|5374.11|9
1606610790000|2020-11-29 00:46:30|5412.65|5374.65|5412.97|5374.97|5413.22|5375.22|5412.65|5374.65|9
1606610800000|2020-11-29 00:46:40|5413.01|5375.01|5412.11|5374.11|5413.01|5375.01|5412.11|5374.11|10
1606610810000|2020-11-29 00:46:50|5411.87|5373.87|5411.74|5373.74|5412.01|5374.01|5411.68|5373.68|10
1606610820000|2020-11-29 00:47:00|5411.71|5373.71|5411.98|5373.98|5412.01|5374.01|5411.39|5373.39|9
1606610830000|2020-11-29 00:47:10|5411.92|5373.92|5412.87|5374.87|5412.87|5374.87|5411.92|5373.92|10
1606610840000|2020-11-29 00:47:20|5413.06|5375.06|5413.84|5375.84|5413.99|5375.99|5413.06|5375.06|8
1606610850000|2020-11-29 00:47:30|5414.07|5376.07|5414.23|5376.23|5414.28|5376.28|5414.07|5376.07|9
1606610860000|2020-11-29 00:47:40|5414.21|5376.21|5413.95|5375.95|5414.25|5376.25|5413.95|5375.95|10
1606610870000|2020-11-29 00:47:50|5413.8|5375.8|5413.49|5375.49|5413.8|5375.8|5413.2|5375.2|10
1606610880000|2020-11-29 00:48:00|5413.21|5375.21|5413.07|5375.07|5413.22|5375.22|5413.01|5375.01|8
1606610890000|2020-11-29 00:48:10|5413.1|5375.1|5413.59|5375.59|5413.69|5375.69|5413.1|5375.1|9
1606610900000|2020-11-29 00:48:20|5413.65|5375.65|5413.68|5375.68|5413.86|5375.86|5413.64|5375.64|9
1606610910000|2020-11-29 00:48:30|5413.57|5375.57|5412.61|5374.61|5413.57|5375.57|5412.61|5374.61|10
1606610920000|2020-11-29 00:48:40|5412.25|5374.25|5411.58|5373.58|5412.25|5374.25|5411.5|5373.5|10
1606610930000|2020-11-29 00:48:50|5411.48|5373.48|5409.05|5371.05|5411.48|5373.48|5409.05|5371.05|9
1606610940000|2020-11-29 00:49:00|5408.93|5370.93|5407.63|5369.63|5408.93|5370.93|5407.63|5369.63|10
1606610950000|2020-11-29 00:49:10|5407.68|5369.68|5405.48|5367.48|5407.68|5369.68|5405.48|5367.48|10
1606610960000|2020-11-29 00:49:20|5405.15|5367.15|5404.24|5366.24|5405.19|5367.19|5404.21|5366.21|9
1606610970000|2020-11-29 00:49:30|5403.93|5365.93|5402.72|5364.72|5403.93|5365.93|5402.72|5364.72|10
1606610980000|2020-11-29 00:49:40|5402.64|5364.64|5405.13|5367.13|5405.13|5367.13|5402.64|5364.64|10
1606610990000|2020-11-29 00:49:50|5405.39|5367.39|5407.03|5369.03|5407.09|5369.09|5404.92|5366.92|10
1606611000000|2020-11-29 00:50:00|5406.91|5368.91|5407.19|5369.19|5408|5370|5406.91|5368.91|9
1606611010000|2020-11-29 00:50:10|5406.89|5368.89|5407.45|5369.45|5407.45|5369.45|5406.84|5368.84|9
1606611020000|2020-11-29 00:50:20|5407.68|5369.68|5412.14|5374.14|5412.14|5374.14|5407.46|5369.46|10
1606611030000|2020-11-29 00:50:30|5412.49|5374.49|5414.91|5376.91|5414.91|5376.91|5412.49|5374.49|10
1606611040000|2020-11-29 00:50:40|5414.99|5376.99|5415.77|5377.77|5415.77|5377.77|5414.96|5376.96|8
1606611050000|2020-11-29 00:50:50|5415.76|5377.76|5415.72|5377.72|5415.85|5377.85|5415.67|5377.67|9
1606611060000|2020-11-29 00:51:00|5415.67|5377.67|5414.56|5376.56|5415.88|5377.88|5414.56|5376.56|10
1606611070000|2020-11-29 00:51:10|5414.61|5376.61|5415.11|5377.11|5415.14|5377.14|5414.46|5376.46|9
1606611080000|2020-11-29 00:51:20|5415.1|5377.1|5414.96|5376.96|5415.25|5377.25|5414.77|5376.77|10
1606611090000|2020-11-29 00:51:30|5414.82|5376.82|5413.9|5375.9|5414.83|5376.83|5413.9|5375.9|10
1606611100000|2020-11-29 00:51:40|5413.72|5375.72|5412.66|5374.66|5413.72|5375.72|5412.66|5374.66|10
1606611110000|2020-11-29 00:51:50|5412.46|5374.46|5411.24|5373.24|5412.46|5374.46|5411.19|5373.19|10
1606611120000|2020-11-29 00:52:00|5411.19|5373.19|5409.04|5371.04|5411.19|5373.19|5409.04|5371.04|10
1606611130000|2020-11-29 00:52:10|5408.99|5370.99|5408.57|5370.57|5408.99|5370.99|5408.53|5370.53|10
1606611140000|2020-11-29 00:52:20|5408.94|5370.94|5411.61|5373.61|5411.61|5373.61|5408.94|5370.94|10
1606611150000|2020-11-29 00:52:30|5411.64|5373.64|5411.68|5373.68|5411.84|5373.84|5411.25|5373.25|10
1606611160000|2020-11-29 00:52:40|5411.71|5373.71|5411.21|5373.21|5411.71|5373.71|5411.13|5373.13|10
1606611170000|2020-11-29 00:52:50|5410.92|5372.92|5410.8|5372.8|5410.92|5372.92|5410.49|5372.49|10
1606611180000|2020-11-29 00:53:00|5410.87|5372.87|5411.22|5373.22|5411.24|5373.24|5410.77|5372.77|10
1606611190000|2020-11-29 00:53:10|5411.32|5373.32|5409.87|5371.87|5411.71|5373.71|5409.87|5371.87|10
1606611200000|2020-11-29 00:53:20|5409.76|5371.76|5408.14|5370.14|5409.76|5371.76|5408.14|5370.14|9
1606611210000|2020-11-29 00:53:30|5407.94|5369.94|5406.37|5368.37|5407.94|5369.94|5406.28|5368.28|10
1606611220000|2020-11-29 00:53:40|5406.39|5368.39|5408.32|5370.32|5408.32|5370.32|5406.38|5368.38|10
1606611230000|2020-11-29 00:53:50|5408.34|5370.34|5409.04|5371.04|5409.18|5371.18|5408.34|5370.34|10
1606611240000|2020-11-29 00:54:00|5408.99|5370.99|5409.75|5371.75|5409.75|5371.75|5408.99|5370.99|9
1606611250000|2020-11-29 00:54:10|5409.77|5371.77|5409.43|5371.43|5409.8|5371.8|5409.43|5371.43|8
1606611260000|2020-11-29 00:54:20|5409.42|5371.42|5410.88|5372.88|5410.88|5372.88|5409.31|5371.31|10
1606611270000|2020-11-29 00:54:30|5410.89|5372.89|5411.89|5373.89|5412.04|5374.04|5410.89|5372.89|10
1606611280000|2020-11-29 00:54:40|5411.87|5373.87|5412.76|5374.76|5412.89|5374.89|5411.87|5373.87|10
1606611290000|2020-11-29 00:54:50|5412.68|5374.68|5411.02|5373.02|5412.68|5374.68|5411.02|5373.02|9
1606611300000|2020-11-29 00:55:00|5410.84|5372.84|5411.8|5373.8|5411.8|5373.8|5410.17|5372.17|9
1606611310000|2020-11-29 00:55:10|5411.95|5373.95|5412.83|5374.83|5412.83|5374.83|5411.92|5373.92|10
1606611320000|2020-11-29 00:55:20|5412.95|5374.95|5413.86|5375.86|5413.98|5375.98|5412.95|5374.95|10
1606611330000|2020-11-29 00:55:30|5413.54|5375.54|5413.18|5375.18|5413.56|5375.56|5413.06|5375.06|9
1606611340000|2020-11-29 00:55:40|5413.14|5375.14|5412.49|5374.49|5413.14|5375.14|5412.49|5374.49|8
1606611350000|2020-11-29 00:55:50|5412.46|5374.46|5413.5|5375.5|5413.61|5375.61|5412.3|5374.3|10
1606611360000|2020-11-29 00:56:00|5413.37|5375.37|5412.83|5374.83|5413.37|5375.37|5412.77|5374.77|9
1606611370000|2020-11-29 00:56:10|5412.62|5374.62|5414.88|5376.88|5414.92|5376.92|5412.62|5374.62|10
1606611380000|2020-11-29 00:56:20|5414.96|5376.96|5415.1|5377.1|5415.23|5377.23|5414.96|5376.96|9
1606611390000|2020-11-29 00:56:30|5414.9|5376.9|5414.63|5376.63|5414.93|5376.93|5414.63|5376.63|10
1606611400000|2020-11-29 00:56:40|5414.27|5376.27|5413.29|5375.29|5414.27|5376.27|5413.13|5375.13|10
1606611410000|2020-11-29 00:56:50|5413.22|5375.22|5413.02|5375.02|5413.24|5375.24|5412.67|5374.67|10
1606611420000|2020-11-29 00:57:00|5412.87|5374.87|5412.47|5374.47|5412.9|5374.9|5412.23|5374.23|9
1606611430000|2020-11-29 00:57:10|5412.6|5374.6|5414.33|5376.33|5414.33|5376.33|5412.51|5374.51|10
1606611440000|2020-11-29 00:57:20|5415.1|5377.1|5417.9|5379.9|5417.9|5379.9|5415.1|5377.1|10
1606611450000|2020-11-29 00:57:30|5417.93|5379.93|5418.02|5380.02|5418.36|5380.36|5417.79|5379.79|10
1606611460000|2020-11-29 00:57:40|5418.28|5380.28|5418.7|5380.7|5418.94|5380.94|5418.28|5380.28|10
1606611470000|2020-11-29 00:57:50|5418.63|5380.63|5417.31|5379.31|5418.63|5380.63|5417.31|5379.31|10
1606611480000|2020-11-29 00:58:00|5417.64|5379.64|5418.31|5380.31|5418.31|5380.31|5417.58|5379.58|9
1606611490000|2020-11-29 00:58:10|5418.65|5380.65|5419.47|5381.47|5419.47|5381.47|5418.65|5380.65|10
1606611500000|2020-11-29 00:58:20|5419.55|5381.55|5416.21|5378.21|5419.89|5381.89|5416.21|5378.21|10
1606611510000|2020-11-29 00:58:30|5415.88|5377.88|5413.58|5375.58|5415.88|5377.88|5413.58|5375.58|10
1606611520000|2020-11-29 00:58:40|5413.36|5375.36|5412.48|5374.48|5413.36|5375.36|5412.48|5374.48|10
1606611530000|2020-11-29 00:58:50|5412.42|5374.42|5409.21|5371.21|5412.42|5374.42|5409.21|5371.21|10
1606611540000|2020-11-29 00:59:00|5409.6|5371.6|5411.33|5373.33|5411.33|5373.33|5409.6|5371.6|10
1606611550000|2020-11-29 00:59:10|5411.86|5373.86|5414.36|5376.36|5414.36|5376.36|5411.86|5373.86|10
1606611560000|2020-11-29 00:59:20|5414.44|5376.44|5416.47|5378.47|5416.47|5378.47|5414.44|5376.44|10
1606611570000|2020-11-29 00:59:30|5416.65|5378.65|5418.13|5380.13|5418.14|5380.14|5416.65|5378.65|10
1606611580000|2020-11-29 00:59:40|5418.35|5380.35|5419.18|5381.18|5419.18|5381.18|5418.24|5380.24|10
1606611590000|2020-11-29 00:59:50|5419.44|5381.44|5420.31|5382.31|5420.31|5382.31|5419.44|5381.44|10
1606611600000|2020-11-29 01:00:00|5420.43|5382.43|5421.23|5383.23|5421.23|5383.23|5419.62|5381.62|9
1606611610000|2020-11-29 01:00:10|5421.31|5383.31|5422.31|5384.31|5422.31|5384.31|5421.31|5383.31|9
1606611620000|2020-11-29 01:00:20|5422.25|5384.25|5423.95|5385.95|5423.95|5385.95|5422.22|5384.22|10
1606611630000|2020-11-29 01:00:30|5424.19|5386.19|5424.93|5386.93|5424.93|5386.93|5424.19|5386.19|9
1606611640000|2020-11-29 01:00:40|5425.32|5387.32|5425.16|5387.16|5425.44|5387.44|5425.16|5387.16|8
1606611650000|2020-11-29 01:00:50|5425.09|5387.09|5423.13|5385.13|5425.13|5387.13|5423.04|5385.04|10
1606611660000|2020-11-29 01:01:00|5422.53|5384.53|5421.36|5383.36|5422.53|5384.53|5421.36|5383.36|9
1606611670000|2020-11-29 01:01:10|5421.15|5383.15|5420.94|5382.94|5421.41|5383.41|5420.94|5382.94|10
1606611680000|2020-11-29 01:01:20|5420.47|5382.47|5419.47|5381.47|5420.47|5382.47|5419.47|5381.47|10
1606611690000|2020-11-29 01:01:30|5419.3|5381.3|5417.29|5379.29|5419.3|5381.3|5417.29|5379.29|10
1606611700000|2020-11-29 01:01:40|5417.24|5379.24|5414.93|5376.93|5417.24|5379.24|5414.93|5376.93|10
1606611710000|2020-11-29 01:01:50|5414.85|5376.85|5414.47|5376.47|5414.85|5376.85|5414.44|5376.44|9
1606611720000|2020-11-29 01:02:00|5414.61|5376.61|5413.86|5375.86|5415.03|5377.03|5413.86|5375.86|10
1606611730000|2020-11-29 01:02:10|5413.69|5375.69|5413.18|5375.18|5413.92|5375.92|5413.16|5375.16|10
1606611740000|2020-11-29 01:02:20|5412.69|5374.69|5408.18|5370.18|5412.69|5374.69|5407.81|5369.81|10
1606611750000|2020-11-29 01:02:30|5407.84|5369.84|5408.06|5370.06|5408.32|5370.32|5407.61|5369.61|10
1606611760000|2020-11-29 01:02:40|5408.01|5370.01|5408.81|5370.81|5408.81|5370.81|5407.88|5369.88|10
1606611770000|2020-11-29 01:02:50|5408.8|5370.8|5407.69|5369.69|5408.8|5370.8|5407.61|5369.61|9
1606611780000|2020-11-29 01:03:00|5407.39|5369.39|5408.63|5370.63|5408.63|5370.63|5406.84|5368.84|10
1606611790000|2020-11-29 01:03:10|5408.77|5370.77|5409.19|5371.19|5409.19|5371.19|5408.53|5370.53|9
1606611800000|2020-11-29 01:03:20|5409.52|5371.52|5410.07|5372.07|5410.28|5372.28|5409.37|5371.37|9
1606611810000|2020-11-29 01:03:30|5410.46|5372.46|5411.63|5373.63|5411.63|5373.63|5410.38|5372.38|10
1606611820000|2020-11-29 01:03:40|5411.73|5373.73|5412.03|5374.03|5412.08|5374.08|5411.73|5373.73|10
1606611830000|2020-11-29 01:03:50|5411.8|5373.8|5411.05|5373.05|5411.8|5373.8|5411.01|5373.01|9
1606611840000|2020-11-29 01:04:00|5411.07|5373.07|5410.52|5372.52|5411.07|5373.07|5410.32|5372.32|10
1606611850000|2020-11-29 01:04:10|5410.89|5372.89|5412.4|5374.4|5412.55|5374.55|5410.88|5372.88|10
1606611860000|2020-11-29 01:04:20|5412.41|5374.41|5413.1|5375.1|5413.1|5375.1|5412.16|5374.16|10
1606611870000|2020-11-29 01:04:30|5413.24|5375.24|5413.7|5375.7|5413.7|5375.7|5413.17|5375.17|10
1606611880000|2020-11-29 01:04:40|5414.63|5376.63|5414.96|5376.96|5415.47|5377.47|5414.44|5376.44|9
1606611890000|2020-11-29 01:04:50|5414.94|5376.94|5414.83|5376.83|5415.01|5377.01|5414.64|5376.64|9
1606611900000|2020-11-29 01:05:00|5414.96|5376.96|5416.34|5378.34|5416.34|5378.34|5414.96|5376.96|10
1606611910000|2020-11-29 01:05:10|5416.31|5378.31|5417.16|5379.16|5417.17|5379.17|5416.3|5378.3|10
1606611920000|2020-11-29 01:05:20|5417.32|5379.32|5417.39|5379.39|5417.5|5379.5|5417.19|5379.19|9
1606611930000|2020-11-29 01:05:30|5417.47|5379.47|5417.59|5379.59|5417.79|5379.79|5417.47|5379.47|9
1606611940000|2020-11-29 01:05:40|5417.66|5379.66|5417.71|5379.71|5417.79|5379.79|5417.54|5379.54|10
1606611950000|2020-11-29 01:05:50|5417.58|5379.58|5417.17|5379.17|5417.58|5379.58|5416.72|5378.72|9
1606611960000|2020-11-29 01:06:00|5417.23|5379.23|5418.09|5380.09|5418.25|5380.25|5417.23|5379.23|10
1606611970000|2020-11-29 01:06:10|5417.95|5379.95|5418.13|5380.13|5418.52|5380.52|5417.95|5379.95|9
1606611980000|2020-11-29 01:06:20|5418.01|5380.01|5417.9|5379.9|5418.09|5380.09|5417.9|5379.9|10
1606611990000|2020-11-29 01:06:30|5417.88|5379.88|5417.05|5379.05|5417.88|5379.88|5416.83|5378.83|10
1606612000000|2020-11-29 01:06:40|5417.15|5379.15|5416.28|5378.28|5417.19|5379.19|5416.28|5378.28|10
1606612010000|2020-11-29 01:06:50|5416.23|5378.23|5416.28|5378.28|5416.28|5378.28|5416.01|5378.01|9
1606612020000|2020-11-29 01:07:00|5416.41|5378.41|5417.54|5379.54|5417.54|5379.54|5416.41|5378.41|10
1606612030000|2020-11-29 01:07:10|5417.41|5379.41|5417.94|5379.94|5418.12|5380.12|5417.4|5379.4|10
1606612040000|2020-11-29 01:07:20|5418|5380|5416.51|5378.51|5418|5380|5416.51|5378.51|10
1606612050000|2020-11-29 01:07:30|5416.72|5378.72|5416.5|5378.5|5416.77|5378.77|5416.5|5378.5|9
1606612060000|2020-11-29 01:07:40|5416.45|5378.45|5416.41|5378.41|5416.92|5378.92|5416.32|5378.32|10
1606612070000|2020-11-29 01:07:50|5416.16|5378.16|5417.31|5379.31|5417.31|5379.31|5416.06|5378.06|10
1606612080000|2020-11-29 01:08:00|5417.36|5379.36|5417.68|5379.68|5417.68|5379.68|5417.27|5379.27|9
1606612090000|2020-11-29 01:08:10|5417.71|5379.71|5418.73|5380.73|5418.9|5380.9|5417.6|5379.6|10
1606612100000|2020-11-29 01:08:20|5418.57|5380.57|5417.87|5379.87|5418.71|5380.71|5417.87|5379.87|10
1606612110000|2020-11-29 01:08:30|5417.08|5379.08|5416.16|5378.16|5417.08|5379.08|5416.16|5378.16|10
1606612120000|2020-11-29 01:08:40|5416.23|5378.23|5415.56|5377.56|5416.23|5378.23|5415.49|5377.49|10
1606612130000|2020-11-29 01:08:50|5415.6|5377.6|5416.25|5378.25|5416.25|5378.25|5415.53|5377.53|10
1606612140000|2020-11-29 01:09:00|5416.39|5378.39|5416.58|5378.58|5417.42|5379.42|5416.39|5378.39|9
1606612150000|2020-11-29 01:09:10|5416.66|5378.66|5416.48|5378.48|5416.71|5378.71|5416.36|5378.36|8
1606612160000|2020-11-29 01:09:20|5416.42|5378.42|5414.97|5376.97|5416.42|5378.42|5414.65|5376.65|10
1606612170000|2020-11-29 01:09:30|5414.96|5376.96|5413.22|5375.22|5414.96|5376.96|5413.22|5375.22|10
1606612180000|2020-11-29 01:09:40|5412.32|5374.32|5411.96|5373.96|5412.32|5374.32|5411.95|5373.95|9
1606612190000|2020-11-29 01:09:50|5411.63|5373.63|5409.5|5371.5|5411.63|5373.63|5409.5|5371.5|9
1606612200000|2020-11-29 01:10:00|5409.32|5371.32|5407.98|5369.98|5409.32|5371.32|5407.98|5369.98|9
1606612210000|2020-11-29 01:10:10|5408.06|5370.06|5405.24|5367.24|5408.06|5370.06|5405.24|5367.24|10
1606612220000|2020-11-29 01:10:20|5404.47|5366.47|5402.31|5364.31|5404.47|5366.47|5401.2|5363.2|10
1606612230000|2020-11-29 01:10:30|5402.33|5364.33|5405.01|5367.01|5405.01|5367.01|5402.33|5364.33|10
1606612240000|2020-11-29 01:10:40|5405.09|5367.09|5407.34|5369.34|5407.34|5369.34|5405.09|5367.09|10
1606612250000|2020-11-29 01:10:50|5407.33|5369.33|5407.44|5369.44|5407.51|5369.51|5407.25|5369.25|9
1606612260000|2020-11-29 01:11:00|5407.39|5369.39|5408.38|5370.38|5408.38|5370.38|5407.39|5369.39|9
1606612270000|2020-11-29 01:11:10|5408.33|5370.33|5407.9|5369.9|5408.91|5370.91|5407.9|5369.9|10
1606612280000|2020-11-29 01:11:20|5407.98|5369.98|5407.61|5369.61|5407.98|5369.98|5407.51|5369.51|10
1606612290000|2020-11-29 01:11:30|5407.75|5369.75|5408.57|5370.57|5408.78|5370.78|5407.75|5369.75|10
1606612300000|2020-11-29 01:11:40|5408.63|5370.63|5410.51|5372.51|5410.51|5372.51|5408.63|5370.63|10
1606612310000|2020-11-29 01:11:50|5410.53|5372.53|5411.17|5373.17|5411.17|5373.17|5410.49|5372.49|10
1606612320000|2020-11-29 01:12:00|5411.51|5373.51|5412.02|5374.02|5412.26|5374.26|5411.51|5373.51|9
1606612330000|2020-11-29 01:12:10|5411.99|5373.99|5410.98|5372.98|5412.67|5374.67|5410.98|5372.98|10
1606612340000|2020-11-29 01:12:20|5410.34|5372.34|5410.26|5372.26|5410.34|5372.34|5409.81|5371.81|9
1606612350000|2020-11-29 01:12:30|5410.2|5372.2|5410.69|5372.69|5410.7|5372.7|5410.2|5372.2|10
1606612360000|2020-11-29 01:12:40|5410.76|5372.76|5412|5374|5412|5374|5410.76|5372.76|10
1606612370000|2020-11-29 01:12:50|5412.01|5374.01|5413.14|5375.14|5413.14|5375.14|5412.01|5374.01|10
1606612380000|2020-11-29 01:13:00|5412.99|5374.99|5411.86|5373.86|5413.01|5375.01|5411.86|5373.86|10
1606612390000|2020-11-29 01:13:10|5411.8|5373.8|5411.26|5373.26|5411.8|5373.8|5411.22|5373.22|10
1606612400000|2020-11-29 01:13:20|5411.32|5373.32|5412.04|5374.04|5412.04|5374.04|5411.15|5373.15|9
1606612410000|2020-11-29 01:13:30|5412.18|5374.18|5411.55|5373.55|5412.21|5374.21|5411.49|5373.49|10
1606612420000|2020-11-29 01:13:40|5411.54|5373.54|5410.94|5372.94|5411.54|5373.54|5410.9|5372.9|10
1606612430000|2020-11-29 01:13:50|5411.03|5373.03|5409.94|5371.94|5411.03|5373.03|5409.94|5371.94|10
1606612440000|2020-11-29 01:14:00|5409.79|5371.79|5408.9|5370.9|5409.79|5371.79|5408.9|5370.9|9
1606612450000|2020-11-29 01:14:10|5409.23|5371.23|5409.51|5371.51|5409.52|5371.52|5409.16|5371.16|10
1606612460000|2020-11-29 01:14:20|5409.45|5371.45|5409.78|5371.78|5409.78|5371.78|5409.25|5371.25|10
1606612470000|2020-11-29 01:14:30|5410.19|5372.19|5410.59|5372.59|5410.71|5372.71|5410.19|5372.19|10
1606612480000|2020-11-29 01:14:40|5410.82|5372.82|5411.71|5373.71|5411.71|5373.71|5410.81|5372.81|10
1606612490000|2020-11-29 01:14:50|5411.77|5373.77|5412.49|5374.49|5412.53|5374.53|5411.77|5373.77|9
1606612500000|2020-11-29 01:15:00|5412.46|5374.46|5412.17|5374.17|5412.66|5374.66|5412.01|5374.01|10
1606612510000|2020-11-29 01:15:10|5411.74|5373.74|5411.18|5373.18|5411.74|5373.74|5410.75|5372.75|10
1606612520000|2020-11-29 01:15:20|5411.19|5373.19|5411.34|5373.34|5411.99|5373.99|5411.19|5373.19|10
1606612530000|2020-11-29 01:15:30|5411.41|5373.41|5410.41|5372.41|5411.52|5373.52|5410.41|5372.41|9
1606612540000|2020-11-29 01:15:40|5409.76|5371.76|5407.94|5369.94|5409.76|5371.76|5407.94|5369.94|9
1606612550000|2020-11-29 01:15:50|5408.19|5370.19|5406.45|5368.45|5408.19|5370.19|5406.38|5368.38|10
1606612560000|2020-11-29 01:16:00|5405.77|5367.77|5403.47|5365.47|5405.77|5367.77|5403.47|5365.47|10
1606612570000|2020-11-29 01:16:10|5403.15|5365.15|5402.5|5364.5|5403.19|5365.19|5402.5|5364.5|9
1606612580000|2020-11-29 01:16:20|5401.87|5363.87|5399.89|5361.89|5401.87|5363.87|5399.89|5361.89|9
1606612590000|2020-11-29 01:16:30|5399.91|5361.91|5400.72|5362.72|5400.72|5362.72|5399.56|5361.56|10
1606612600000|2020-11-29 01:16:40|5400.73|5362.73|5401.95|5363.95|5401.95|5363.95|5400.73|5362.73|9
1606612610000|2020-11-29 01:16:50|5402.07|5364.07|5403.79|5365.79|5403.8|5365.8|5402.07|5364.07|10
1606612620000|2020-11-29 01:17:00|5403.77|5365.77|5403.7|5365.7|5403.88|5365.88|5403.28|5365.28|10
1606612630000|2020-11-29 01:17:10|5403.8|5365.8|5404.22|5366.22|5404.59|5366.59|5403.8|5365.8|9
1606612640000|2020-11-29 01:17:20|5404.42|5366.42|5406.83|5368.83|5406.84|5368.84|5404.42|5366.42|10
1606612650000|2020-11-29 01:17:30|5407.18|5369.18|5407.69|5369.69|5407.7|5369.7|5407.17|5369.17|10
1606612660000|2020-11-29 01:17:40|5407.71|5369.71|5407.93|5369.93|5408.07|5370.07|5407.71|5369.71|10
1606612670000|2020-11-29 01:17:50|5407.98|5369.98|5408.61|5370.61|5408.61|5370.61|5407.89|5369.89|10
1606612680000|2020-11-29 01:18:00|5408.77|5370.77|5409.04|5371.04|5409.04|5371.04|5408.17|5370.17|8
1606612690000|2020-11-29 01:18:10|5409.08|5371.08|5410.11|5372.11|5410.21|5372.21|5409.08|5371.08|9
1606612700000|2020-11-29 01:18:20|5410.1|5372.1|5410.18|5372.18|5410.32|5372.32|5409.89|5371.89|10
1606612710000|2020-11-29 01:18:30|5410.12|5372.12|5410.47|5372.47|5410.55|5372.55|5410.1|5372.1|9
1606612720000|2020-11-29 01:18:40|5411.13|5373.13|5410.78|5372.78|5411.13|5373.13|5410.74|5372.74|8
1606612730000|2020-11-29 01:18:50|5410.74|5372.74|5410.92|5372.92|5410.92|5372.92|5410.35|5372.35|10
1606612740000|2020-11-29 01:19:00|5411.06|5373.06|5410|5372|5411.06|5373.06|5409.94|5371.94|10
1606612750000|2020-11-29 01:19:10|5409.63|5371.63|5406.26|5368.26|5409.63|5371.63|5406.26|5368.26|10
1606612760000|2020-11-29 01:19:20|5406.29|5368.29|5403.22|5365.22|5406.29|5368.29|5403.22|5365.22|10
1606612770000|2020-11-29 01:19:30|5403.19|5365.19|5402.47|5364.47|5403.19|5365.19|5402.11|5364.11|10
1606612780000|2020-11-29 01:19:40|5403.12|5365.12|5403.37|5365.37|5403.37|5365.37|5403.12|5365.12|10
1606612790000|2020-11-29 01:19:50|5403.39|5365.39|5403.53|5365.53|5403.73|5365.73|5403.39|5365.39|10
1606612800000|2020-11-29 01:20:00|5403.48|5365.48|5401.03|5363.03|5403.48|5365.48|5401.03|5363.03|10
1606612810000|2020-11-29 01:20:10|5400.59|5362.59|5398.65|5360.65|5400.59|5362.59|5398.65|5360.65|9
1606612820000|2020-11-29 01:20:20|5398.56|5360.56|5397.34|5359.34|5398.56|5360.56|5397.1|5359.1|10
1606612830000|2020-11-29 01:20:30|5397.88|5359.88|5398.54|5360.54|5398.54|5360.54|5397.88|5359.88|9
1606612840000|2020-11-29 01:20:40|5398.58|5360.58|5398.76|5360.76|5398.76|5360.76|5398.29|5360.29|10
1606612850000|2020-11-29 01:20:50|5398.95|5360.95|5399.59|5361.59|5400.01|5362.01|5398.93|5360.93|10
1606612860000|2020-11-29 01:21:00|5399.49|5361.49|5398.55|5360.55|5399.54|5361.54|5398.55|5360.55|10
1606612870000|2020-11-29 01:21:10|5397.84|5359.84|5397.06|5359.06|5398|5360|5397.06|5359.06|10
1606612880000|2020-11-29 01:21:20|5396.76|5358.76|5395.93|5357.93|5396.88|5358.88|5395.93|5357.93|9
1606612890000|2020-11-29 01:21:30|5395.76|5357.76|5392.47|5354.47|5395.86|5357.86|5392.47|5354.47|10
1606612900000|2020-11-29 01:21:40|5391.68|5353.68|5387.19|5349.19|5392|5354|5387.19|5349.19|10
1606612910000|2020-11-29 01:21:50|5386.86|5348.86|5388.7|5350.7|5388.93|5350.93|5386.72|5348.72|10
1606612920000|2020-11-29 01:22:00|5388.13|5350.13|5386.93|5348.93|5388.38|5350.38|5386.93|5348.93|9
1606612930000|2020-11-29 01:22:10|5386.83|5348.83|5384.29|5346.29|5386.83|5348.83|5384.13|5346.13|10
1606612940000|2020-11-29 01:22:20|5384.28|5346.28|5384.8|5346.8|5384.8|5346.8|5383.63|5345.63|10
1606612950000|2020-11-29 01:22:30|5385.23|5347.23|5384.56|5346.56|5386.11|5348.11|5384.56|5346.56|10
1606612960000|2020-11-29 01:22:40|5384.43|5346.43|5383.12|5345.12|5384.43|5346.43|5382.86|5344.86|10
1606612970000|2020-11-29 01:22:50|5383.15|5345.15|5383.92|5345.92|5383.92|5345.92|5383.15|5345.15|8
1606612980000|2020-11-29 01:23:00|5383.97|5345.97|5384.27|5346.27|5384.84|5346.84|5383.84|5345.84|9
1606612990000|2020-11-29 01:23:10|5383.76|5345.76|5382.79|5344.79|5383.76|5345.76|5382.79|5344.79|9
1606613000000|2020-11-29 01:23:20|5382.84|5344.84|5383.03|5345.03|5383.03|5345.03|5382.4|5344.4|10
1606613010000|2020-11-29 01:23:30|5383.71|5345.71|5384.65|5346.65|5384.65|5346.65|5383.71|5345.71|10
1606613020000|2020-11-29 01:23:40|5385.05|5347.05|5387.28|5349.28|5387.28|5349.28|5384.95|5346.95|10
1606613030000|2020-11-29 01:23:50|5387.16|5349.16|5387.32|5349.32|5387.39|5349.39|5387.16|5349.16|9
1606613040000|2020-11-29 01:24:00|5387.62|5349.62|5388.52|5350.52|5388.52|5350.52|5387.43|5349.43|9
1606613050000|2020-11-29 01:24:10|5388.88|5350.88|5390.8|5352.8|5390.8|5352.8|5388.88|5350.88|9
1606613060000|2020-11-29 01:24:20|5390.84|5352.84|5390.6|5352.6|5390.88|5352.88|5390.39|5352.39|9
1606613070000|2020-11-29 01:24:30|5390.75|5352.75|5389.84|5351.84|5390.91|5352.91|5389.84|5351.84|10
1606613080000|2020-11-29 01:24:40|5389.76|5351.76|5387.94|5349.94|5389.76|5351.76|5387.94|5349.94|9
1606613090000|2020-11-29 01:24:50|5387.8|5349.8|5387.47|5349.47|5387.82|5349.82|5387.31|5349.31|10
1606613100000|2020-11-29 01:25:00|5387.27|5349.27|5386.5|5348.5|5387.27|5349.27|5386.45|5348.45|8
1606613110000|2020-11-29 01:25:10|5386.34|5348.34|5384.47|5346.47|5386.38|5348.38|5384.47|5346.47|9
1606613120000|2020-11-29 01:25:20|5384.27|5346.27|5379.58|5341.58|5384.27|5346.27|5379.58|5341.58|10
1606613130000|2020-11-29 01:25:30|5379.46|5341.46|5377.83|5339.83|5379.46|5341.46|5377.39|5339.39|10
1606613140000|2020-11-29 01:25:40|5377.85|5339.85|5374.97|5336.97|5377.85|5339.85|5374.97|5336.97|10
1606613150000|2020-11-29 01:25:50|5375.09|5337.09|5371.35|5333.35|5375.09|5337.09|5371.35|5333.35|10
1606613160000|2020-11-29 01:26:00|5371.24|5333.24|5369.45|5331.45|5371.24|5333.24|5369.45|5331.45|10
1606613170000|2020-11-29 01:26:10|5368.9|5330.9|5360.57|5322.57|5368.9|5330.9|5360.47|5322.47|10
1606613180000|2020-11-29 01:26:20|5359.6|5321.6|5356.65|5318.65|5359.9|5321.9|5356.65|5318.65|10
1606613190000|2020-11-29 01:26:30|5356.01|5318.01|5354.48|5316.48|5356.01|5318.01|5353.46|5315.46|10
1606613200000|2020-11-29 01:26:40|5354.23|5316.23|5349.96|5311.96|5354.23|5316.23|5349.66|5311.66|10
1606613210000|2020-11-29 01:26:50|5349.94|5311.94|5345.34|5307.34|5349.94|5311.94|5345.34|5307.34|10
1606613220000|2020-11-29 01:27:00|5345.3|5307.3|5342.84|5304.84|5345.3|5307.3|5342.84|5304.84|10
1606613230000|2020-11-29 01:27:10|5343.03|5305.03|5345.53|5307.53|5345.53|5307.53|5342.51|5304.51|10
1606613240000|2020-11-29 01:27:20|5345.31|5307.31|5345.17|5307.17|5346.7|5308.7|5345.17|5307.17|10
1606613250000|2020-11-29 01:27:30|5345.39|5307.39|5344.63|5306.63|5345.39|5307.39|5344.42|5306.42|10
1606613260000|2020-11-29 01:27:40|5344.16|5306.16|5343.06|5305.06|5344.53|5306.53|5342.76|5304.76|10
1606613270000|2020-11-29 01:27:50|5342.5|5304.5|5343.35|5305.35|5343.35|5305.35|5342.07|5304.07|10
1606613280000|2020-11-29 01:28:00|5343.48|5305.48|5345.46|5307.46|5345.46|5307.46|5343.06|5305.06|10
1606613290000|2020-11-29 01:28:10|5345.33|5307.33|5346.49|5308.49|5346.49|5308.49|5345.19|5307.19|10
1606613300000|2020-11-29 01:28:20|5346.04|5308.04|5346.87|5308.87|5347.23|5309.23|5346.04|5308.04|10
1606613310000|2020-11-29 01:28:30|5346.99|5308.99|5346.91|5308.91|5346.99|5308.99|5346.05|5308.05|10
1606613320000|2020-11-29 01:28:40|5346.7|5308.7|5349.4|5311.4|5349.91|5311.91|5346.7|5308.7|10
1606613330000|2020-11-29 01:28:50|5349.16|5311.16|5350.85|5312.85|5350.85|5312.85|5349.16|5311.16|10
1606613340000|2020-11-29 01:29:00|5350.82|5312.82|5348.76|5310.76|5350.82|5312.82|5348.64|5310.64|10
1606613350000|2020-11-29 01:29:10|5348.75|5310.75|5348.93|5310.93|5349.27|5311.27|5348.69|5310.69|9
1606613360000|2020-11-29 01:29:20|5349.2|5311.2|5348.89|5310.89|5349.49|5311.49|5348.89|5310.89|10
1606613370000|2020-11-29 01:29:30|5348.48|5310.48|5347.15|5309.15|5348.52|5310.52|5347.15|5309.15|10
1606613380000|2020-11-29 01:29:40|5347.09|5309.09|5346.13|5308.13|5347.09|5309.09|5346.13|5308.13|9
1606613390000|2020-11-29 01:29:50|5345.63|5307.63|5342.05|5304.05|5345.63|5307.63|5342.05|5304.05|10
1606613400000|2020-11-29 01:30:00|5341.94|5303.94|5341.34|5303.34|5341.94|5303.94|5341.04|5303.04|10
1606613410000|2020-11-29 01:30:10|5341.75|5303.75|5343.07|5305.07|5343.07|5305.07|5341.5|5303.5|10
1606613420000|2020-11-29 01:30:20|5343.4|5305.4|5343.29|5305.29|5346.24|5308.24|5343.06|5305.06|10
1606613430000|2020-11-29 01:30:30|5344.12|5306.12|5345.69|5307.69|5345.69|5307.69|5344.12|5306.12|10
1606613440000|2020-11-29 01:30:40|5345.67|5307.67|5346.68|5308.68|5346.69|5308.69|5345.67|5307.67|10
1606613450000|2020-11-29 01:30:50|5347.07|5309.07|5348.84|5310.84|5348.84|5310.84|5346.9|5308.9|10
1606613460000|2020-11-29 01:31:00|5348.94|5310.94|5348.22|5310.22|5349.13|5311.13|5348.13|5310.13|10
1606613470000|2020-11-29 01:31:10|5348.24|5310.24|5349.35|5311.35|5350.49|5312.49|5348.24|5310.24|10
1606613480000|2020-11-29 01:31:20|5349.09|5311.09|5348.56|5310.56|5349.09|5311.09|5347.78|5309.78|10
1606613490000|2020-11-29 01:31:30|5348.72|5310.72|5349.24|5311.24|5349.34|5311.34|5348.72|5310.72|9
1606613500000|2020-11-29 01:31:40|5349.28|5311.28|5349.36|5311.36|5349.38|5311.38|5348.99|5310.99|10
1606613510000|2020-11-29 01:31:50|5349.3|5311.3|5350.51|5312.51|5350.83|5312.83|5349.3|5311.3|10
1606613520000|2020-11-29 01:32:00|5350.5|5312.5|5352.95|5314.95|5352.95|5314.95|5350.5|5312.5|10
1606613530000|2020-11-29 01:32:10|5353.27|5315.27|5355.16|5317.16|5355.16|5317.16|5353.27|5315.27|10
1606613540000|2020-11-29 01:32:20|5355.24|5317.24|5356.06|5318.06|5356.06|5318.06|5355.15|5317.15|10
1606613550000|2020-11-29 01:32:30|5356.52|5318.52|5356.53|5318.53|5356.68|5318.68|5356.18|5318.18|10
1606613560000|2020-11-29 01:32:40|5356.61|5318.61|5358.22|5320.22|5358.22|5320.22|5356.61|5318.61|9
1606613570000|2020-11-29 01:32:50|5358.13|5320.13|5358.81|5320.81|5358.89|5320.89|5358.05|5320.05|10
1606613580000|2020-11-29 01:33:00|5358.84|5320.84|5359.01|5321.01|5359.42|5321.42|5358.81|5320.81|10
1606613590000|2020-11-29 01:33:10|5358.8|5320.8|5357.88|5319.88|5358.8|5320.8|5357.88|5319.88|9
1606613600000|2020-11-29 01:33:20|5358|5320|5357.56|5319.56|5358|5320|5357.56|5319.56|10
1606613610000|2020-11-29 01:33:30|5357.59|5319.59|5357.69|5319.69|5357.69|5319.69|5356.76|5318.76|9
1606613620000|2020-11-29 01:33:40|5357.48|5319.48|5354.74|5316.74|5357.48|5319.48|5354.74|5316.74|10
1606613630000|2020-11-29 01:33:50|5354.6|5316.6|5353.3|5315.3|5354.6|5316.6|5353.3|5315.3|10
1606613640000|2020-11-29 01:34:00|5353.1|5315.1|5353.12|5315.12|5353.23|5315.23|5352.93|5314.93|10
1606613650000|2020-11-29 01:34:10|5353.82|5315.82|5354.34|5316.34|5355.11|5317.11|5353.82|5315.82|10
1606613660000|2020-11-29 01:34:20|5354.32|5316.32|5354.32|5316.32|5354.32|5316.32|5353.84|5315.84|10
1606613670000|2020-11-29 01:34:30|5354.9|5316.9|5354.31|5316.31|5354.9|5316.9|5353.93|5315.93|10
1606613680000|2020-11-29 01:34:40|5354.38|5316.38|5355.16|5317.16|5355.16|5317.16|5354.16|5316.16|10
1606613690000|2020-11-29 01:34:50|5354.85|5316.85|5355.71|5317.71|5355.71|5317.71|5354.85|5316.85|10
1606613700000|2020-11-29 01:35:00|5356.05|5318.05|5356.1|5318.1|5356.73|5318.73|5356.05|5318.05|9
1606613710000|2020-11-29 01:35:10|5356.11|5318.11|5356.16|5318.16|5356.31|5318.31|5355.89|5317.89|9
1606613720000|2020-11-29 01:35:20|5356.22|5318.22|5355.95|5317.95|5356.84|5318.84|5355.95|5317.95|10
1606613730000|2020-11-29 01:35:30|5355.71|5317.71|5354.46|5316.46|5355.86|5317.86|5354.46|5316.46|10
1606613740000|2020-11-29 01:35:40|5354.59|5316.59|5353.57|5315.57|5354.63|5316.63|5353.54|5315.54|9
1606613750000|2020-11-29 01:35:50|5353.54|5315.54|5352.89|5314.89|5353.9|5315.9|5352.89|5314.89|9
1606613760000|2020-11-29 01:36:00|5352.88|5314.88|5350.71|5312.71|5352.88|5314.88|5350.71|5312.71|10
1606613770000|2020-11-29 01:36:10|5350.91|5312.91|5351.91|5313.91|5351.91|5313.91|5350.02|5312.02|10
1606613780000|2020-11-29 01:36:20|5351.56|5313.56|5352.13|5314.13|5352.38|5314.38|5351.56|5313.56|10
1606613790000|2020-11-29 01:36:30|5351.9|5313.9|5349.59|5311.59|5351.9|5313.9|5349.59|5311.59|10
1606613800000|2020-11-29 01:36:40|5349.65|5311.65|5347.21|5309.21|5349.65|5311.65|5347.21|5309.21|10
1606613810000|2020-11-29 01:36:50|5346.83|5308.83|5342.84|5304.84|5346.83|5308.83|5342.78|5304.78|10
1606613820000|2020-11-29 01:37:00|5342.69|5304.69|5343.09|5305.09|5343.09|5305.09|5341.49|5303.49|9
1606613830000|2020-11-29 01:37:10|5342.81|5304.81|5343.82|5305.82|5344.1|5306.1|5342.58|5304.58|10
1606613840000|2020-11-29 01:37:20|5343.66|5305.66|5342.9|5304.9|5343.76|5305.76|5342.9|5304.9|10
1606613850000|2020-11-29 01:37:30|5342.29|5304.29|5338.29|5300.29|5342.29|5304.29|5338.29|5300.29|10
1606613860000|2020-11-29 01:37:40|5338.11|5300.11|5337.83|5299.83|5338.66|5300.66|5337.69|5299.69|10
1606613870000|2020-11-29 01:37:50|5337.72|5299.72|5334.19|5296.19|5337.72|5299.72|5334.19|5296.19|10
1606613880000|2020-11-29 01:38:00|5333.87|5295.87|5328.16|5290.16|5333.87|5295.87|5328.16|5290.16|10
1606613890000|2020-11-29 01:38:10|5327.28|5289.28|5327.62|5289.62|5327.92|5289.92|5326.43|5288.43|10
1606613900000|2020-11-29 01:38:20|5327.82|5289.82|5329.23|5291.23|5329.32|5291.32|5327.53|5289.53|10
1606613910000|2020-11-29 01:38:30|5329.3|5291.3|5333.22|5295.22|5333.44|5295.44|5329.3|5291.3|10
1606613920000|2020-11-29 01:38:40|5334.04|5296.04|5335.41|5297.41|5335.53|5297.53|5334.04|5296.04|9
1606613930000|2020-11-29 01:38:50|5334.18|5296.18|5334.92|5296.92|5334.92|5296.92|5333.83|5295.83|10
1606613940000|2020-11-29 01:39:00|5334.98|5296.98|5336.94|5298.94|5337.01|5299.01|5334.72|5296.72|10
1606613950000|2020-11-29 01:39:10|5337.33|5299.33|5339.3|5301.3|5340.17|5302.17|5337.33|5299.33|10
1606613960000|2020-11-29 01:39:20|5339.61|5301.61|5340.37|5302.37|5340.4|5302.4|5339.61|5301.61|9
1606613970000|2020-11-29 01:39:30|5340.3|5302.3|5338.97|5300.97|5340.3|5302.3|5338.77|5300.77|10
1606613980000|2020-11-29 01:39:40|5339.32|5301.32|5337.03|5299.03|5339.32|5301.32|5337.03|5299.03|10
1606613990000|2020-11-29 01:39:50|5336.98|5298.98|5335.2|5297.2|5336.98|5298.98|5334.83|5296.83|10
1606614000000|2020-11-29 01:40:00|5335.38|5297.38|5337.12|5299.12|5337.13|5299.13|5334.85|5296.85|10
1606614010000|2020-11-29 01:40:10|5337.09|5299.09|5336.61|5298.61|5337.22|5299.22|5336.61|5298.61|10
1606614020000|2020-11-29 01:40:20|5336.11|5298.11|5335.01|5297.01|5336.43|5298.43|5335.01|5297.01|10
1606614030000|2020-11-29 01:40:30|5334.95|5296.95|5331.16|5293.16|5334.95|5296.95|5331.16|5293.16|10
1606614040000|2020-11-29 01:40:40|5330.82|5292.82|5328.28|5290.28|5330.82|5292.82|5328.28|5290.28|10
1606614050000|2020-11-29 01:40:50|5327.89|5289.89|5327.7|5289.7|5328.24|5290.24|5327.7|5289.7|10
1606614060000|2020-11-29 01:41:00|5327.63|5289.63|5326.77|5288.77|5327.63|5289.63|5326.31|5288.31|10
1606614070000|2020-11-29 01:41:10|5326.73|5288.73|5330.08|5292.08|5330.08|5292.08|5326.73|5288.73|10
1606614080000|2020-11-29 01:41:20|5329.86|5291.86|5331.57|5293.57|5331.57|5293.57|5329.86|5291.86|10
1606614090000|2020-11-29 01:41:30|5331.48|5293.48|5333.92|5295.92|5333.92|5295.92|5331.47|5293.47|10
1606614100000|2020-11-29 01:41:40|5334.35|5296.35|5335.59|5297.59|5335.95|5297.95|5334.35|5296.35|10
1606614110000|2020-11-29 01:41:50|5335.64|5297.64|5334.02|5296.02|5335.64|5297.64|5333.91|5295.91|10
1606614120000|2020-11-29 01:42:00|5334.07|5296.07|5331.86|5293.86|5334.07|5296.07|5331.86|5293.86|10
1606614130000|2020-11-29 01:42:10|5331.57|5293.57|5325.48|5287.48|5331.57|5293.57|5325.48|5287.48|10
1606614140000|2020-11-29 01:42:20|5325.51|5287.51|5327.75|5289.75|5327.75|5289.75|5325.39|5287.39|10
1606614150000|2020-11-29 01:42:30|5327.79|5289.79|5328.54|5290.54|5328.54|5290.54|5327.47|5289.47|9
1606614160000|2020-11-29 01:42:40|5328.32|5290.32|5331|5293|5331.2|5293.2|5328.32|5290.32|9
1606614170000|2020-11-29 01:42:50|5330.99|5292.99|5329.71|5291.71|5331.2|5293.2|5329.71|5291.71|10
1606614180000|2020-11-29 01:43:00|5329.74|5291.74|5329.88|5291.88|5330.2|5292.2|5329.53|5291.53|10
1606614190000|2020-11-29 01:43:10|5330.39|5292.39|5331.55|5293.55|5331.55|5293.55|5330.37|5292.37|10
1606614200000|2020-11-29 01:43:20|5331.41|5293.41|5331.07|5293.07|5331.41|5293.41|5330.45|5292.45|10
1606614210000|2020-11-29 01:43:30|5331.21|5293.21|5332.16|5294.16|5332.8|5294.8|5331.21|5293.21|10
1606614220000|2020-11-29 01:43:40|5332.23|5294.23|5333.93|5295.93|5333.93|5295.93|5332.23|5294.23|10
1606614230000|2020-11-29 01:43:50|5334.49|5296.49|5336.5|5298.5|5336.5|5298.5|5334.49|5296.49|10
1606614240000|2020-11-29 01:44:00|5336.37|5298.37|5337.94|5299.94|5337.94|5299.94|5336.37|5298.37|10
1606614250000|2020-11-29 01:44:10|5338.18|5300.18|5340.76|5302.76|5340.9|5302.9|5338.18|5300.18|10
1606614260000|2020-11-29 01:44:20|5340.57|5302.57|5339.77|5301.77|5340.57|5302.57|5339.46|5301.46|10
1606614270000|2020-11-29 01:44:30|5339.26|5301.26|5338.46|5300.46|5339.26|5301.26|5338.46|5300.46|10
1606614280000|2020-11-29 01:44:40|5338.6|5300.6|5337.07|5299.07|5338.6|5300.6|5337.07|5299.07|10
1606614290000|2020-11-29 01:44:50|5336.93|5298.93|5336.16|5298.16|5336.93|5298.93|5336.16|5298.16|10
1606614300000|2020-11-29 01:45:00|5336.21|5298.21|5335.27|5297.27|5336.21|5298.21|5335.13|5297.13|10
1606614310000|2020-11-29 01:45:10|5335.28|5297.28|5335.96|5297.96|5335.96|5297.96|5334.92|5296.92|9
1606614320000|2020-11-29 01:45:20|5336.01|5298.01|5336.27|5298.27|5336.39|5298.39|5336.01|5298.01|10
1606614330000|2020-11-29 01:45:30|5336.03|5298.03|5337.47|5299.47|5337.47|5299.47|5336.03|5298.03|10
1606614340000|2020-11-29 01:45:40|5338.18|5300.18|5339.54|5301.54|5339.54|5301.54|5338.18|5300.18|10
1606614350000|2020-11-29 01:45:50|5339.76|5301.76|5340.03|5302.03|5340.16|5302.16|5339.76|5301.76|9
1606614360000|2020-11-29 01:46:00|5340.05|5302.05|5340.35|5302.35|5340.35|5302.35|5340.05|5302.05|8
1606614370000|2020-11-29 01:46:10|5340.1|5302.1|5340.23|5302.23|5340.31|5302.31|5340.05|5302.05|9
1606614380000|2020-11-29 01:46:20|5340.59|5302.59|5341.39|5303.39|5341.77|5303.77|5340.59|5302.59|10
1606614390000|2020-11-29 01:46:30|5341.49|5303.49|5343.05|5305.05|5343.19|5305.19|5341.49|5303.49|10
1606614400000|2020-11-29 01:46:40|5342.96|5304.96|5342.69|5304.69|5342.98|5304.98|5342.52|5304.52|9
1606614410000|2020-11-29 01:46:50|5342.67|5304.67|5341.51|5303.51|5342.67|5304.67|5341.42|5303.42|10
1606614420000|2020-11-29 01:47:00|5341.42|5303.42|5342.22|5304.22|5342.22|5304.22|5341.2|5303.2|10
1606614430000|2020-11-29 01:47:10|5342.35|5304.35|5344.77|5306.77|5344.77|5306.77|5342.35|5304.35|10
1606614440000|2020-11-29 01:47:20|5344.94|5306.94|5344.05|5306.05|5344.94|5306.94|5344.05|5306.05|9
1606614450000|2020-11-29 01:47:30|5344.03|5306.03|5344.09|5306.09|5344.23|5306.23|5344.02|5306.02|10
1606614460000|2020-11-29 01:47:40|5344.02|5306.02|5344.18|5306.18|5344.18|5306.18|5343.99|5305.99|10
1606614470000|2020-11-29 01:47:50|5344.22|5306.22|5345.64|5307.64|5345.68|5307.68|5344.12|5306.12|10
1606614480000|2020-11-29 01:48:00|5345.49|5307.49|5345.9|5307.9|5345.92|5307.92|5345.49|5307.49|9
1606614490000|2020-11-29 01:48:10|5345.97|5307.97|5346.54|5308.54|5346.68|5308.68|5345.93|5307.93|10
1606614500000|2020-11-29 01:48:20|5346.87|5308.87|5345.54|5307.54|5347.04|5309.04|5345.54|5307.54|9
1606614510000|2020-11-29 01:48:30|5345.06|5307.06|5343.87|5305.87|5345.06|5307.06|5343.87|5305.87|10
1606614520000|2020-11-29 01:48:40|5343.7|5305.7|5343.26|5305.26|5344.21|5306.21|5343.19|5305.19|10
1606614530000|2020-11-29 01:48:50|5343.66|5305.66|5344.65|5306.65|5344.65|5306.65|5343.62|5305.62|10
1606614540000|2020-11-29 01:49:00|5344.79|5306.79|5342.01|5304.01|5344.79|5306.79|5342.01|5304.01|10
1606614550000|2020-11-29 01:49:10|5341.76|5303.76|5339.31|5301.31|5341.76|5303.76|5339.19|5301.19|10
1606614560000|2020-11-29 01:49:20|5339.32|5301.32|5339.83|5301.83|5339.83|5301.83|5338.56|5300.56|10
1606614570000|2020-11-29 01:49:30|5339.96|5301.96|5341.39|5303.39|5341.39|5303.39|5339.96|5301.96|9
1606614580000|2020-11-29 01:49:40|5341.88|5303.88|5343.24|5305.24|5343.24|5305.24|5341.88|5303.88|9
1606614590000|2020-11-29 01:49:50|5343.32|5305.32|5344.88|5306.88|5344.88|5306.88|5343.32|5305.32|10
1606614600000|2020-11-29 01:50:00|5344.05|5306.05|5345.12|5307.12|5345.21|5307.21|5343.96|5305.96|10
1606614610000|2020-11-29 01:50:10|5345.11|5307.11|5345.55|5307.55|5345.62|5307.62|5345.11|5307.11|10
1606614620000|2020-11-29 01:50:20|5345.69|5307.69|5346.25|5308.25|5346.27|5308.27|5345.69|5307.69|10
1606614630000|2020-11-29 01:50:30|5346.2|5308.2|5346.29|5308.29|5346.48|5308.48|5346.01|5308.01|9
1606614640000|2020-11-29 01:50:40|5346.24|5308.24|5346.76|5308.76|5346.76|5308.76|5346.19|5308.19|9
1606614650000|2020-11-29 01:50:50|5346.89|5308.89|5349.29|5311.29|5349.33|5311.33|5346.89|5308.89|10
1606614660000|2020-11-29 01:51:00|5349.4|5311.4|5350.4|5312.4|5350.4|5312.4|5349.4|5311.4|10
1606614670000|2020-11-29 01:51:10|5350.26|5312.26|5351.7|5313.7|5351.7|5313.7|5350.26|5312.26|10
1606614680000|2020-11-29 01:51:20|5351.64|5313.64|5352.57|5314.57|5352.57|5314.57|5351.64|5313.64|10
1606614690000|2020-11-29 01:51:30|5352.68|5314.68|5355.63|5317.63|5355.63|5317.63|5352.68|5314.68|9
1606614700000|2020-11-29 01:51:40|5355.74|5317.74|5354.82|5316.82|5355.77|5317.77|5354.82|5316.82|10
1606614710000|2020-11-29 01:51:50|5354.68|5316.68|5352.77|5314.77|5354.68|5316.68|5352.63|5314.63|9
1606614720000|2020-11-29 01:52:00|5352.28|5314.28|5353.8|5315.8|5353.8|5315.8|5351.91|5313.91|10
1606614730000|2020-11-29 01:52:10|5353.9|5315.9|5356.92|5318.92|5356.92|5318.92|5353.9|5315.9|10
1606614740000|2020-11-29 01:52:20|5357.1|5319.1|5357.19|5319.19|5357.8|5319.8|5357.1|5319.1|10
1606614750000|2020-11-29 01:52:30|5356.66|5318.66|5354.68|5316.68|5356.79|5318.79|5354.35|5316.35|10
1606614760000|2020-11-29 01:52:40|5355.78|5317.78|5353.71|5315.71|5355.78|5317.78|5353.71|5315.71|10
1606614770000|2020-11-29 01:52:50|5353.86|5315.86|5354.47|5316.47|5354.47|5316.47|5353.74|5315.74|10
1606614780000|2020-11-29 01:53:00|5355.1|5317.1|5355.79|5317.79|5355.79|5317.79|5355.1|5317.1|9
1606614790000|2020-11-29 01:53:10|5356.02|5318.02|5356.37|5318.37|5356.66|5318.66|5356.02|5318.02|10
1606614800000|2020-11-29 01:53:20|5356.38|5318.38|5355.54|5317.54|5356.38|5318.38|5355.54|5317.54|9
1606614810000|2020-11-29 01:53:30|5355.55|5317.55|5354.63|5316.63|5355.55|5317.55|5354.46|5316.46|10
1606614820000|2020-11-29 01:53:40|5354.84|5316.84|5354.73|5316.73|5354.84|5316.84|5354.57|5316.57|8
1606614830000|2020-11-29 01:53:50|5354.67|5316.67|5353.11|5315.11|5354.67|5316.67|5353.11|5315.11|10
1606614840000|2020-11-29 01:54:00|5353.06|5315.06|5353.36|5315.36|5353.53|5315.53|5353.06|5315.06|9
1606614850000|2020-11-29 01:54:10|5353.38|5315.38|5354.54|5316.54|5354.54|5316.54|5353.38|5315.38|9
1606614860000|2020-11-29 01:54:20|5354.36|5316.36|5355.04|5317.04|5355.04|5317.04|5354.28|5316.28|9
1606614870000|2020-11-29 01:54:30|5355.02|5317.02|5355.96|5317.96|5355.96|5317.96|5355.02|5317.02|10
1606614880000|2020-11-29 01:54:40|5355.98|5317.98|5357.05|5319.05|5357.05|5319.05|5355.98|5317.98|9
1606614890000|2020-11-29 01:54:50|5357.06|5319.06|5357.68|5319.68|5357.8|5319.8|5357.06|5319.06|10
1606614900000|2020-11-29 01:55:00|5357.69|5319.69|5358.44|5320.44|5358.44|5320.44|5357.61|5319.61|10
1606614910000|2020-11-29 01:55:10|5358.67|5320.67|5359.18|5321.18|5359.18|5321.18|5358.67|5320.67|10
1606614920000|2020-11-29 01:55:20|5359.2|5321.2|5359.27|5321.27|5359.7|5321.7|5359.2|5321.2|10
1606614930000|2020-11-29 01:55:30|5359.29|5321.29|5359.73|5321.73|5359.73|5321.73|5358.85|5320.85|10
1606614940000|2020-11-29 01:55:40|5359.72|5321.72|5359.81|5321.81|5360.12|5322.12|5359.72|5321.72|9
1606614950000|2020-11-29 01:55:50|5359.83|5321.83|5360.04|5322.04|5360.1|5322.1|5359.83|5321.83|10
1606614960000|2020-11-29 01:56:00|5360.03|5322.03|5360.79|5322.79|5360.92|5322.92|5360.03|5322.03|9
1606614970000|2020-11-29 01:56:10|5361.18|5323.18|5361.61|5323.61|5361.61|5323.61|5361.18|5323.18|8
1606614980000|2020-11-29 01:56:20|5361.68|5323.68|5362.32|5324.32|5362.57|5324.57|5361.68|5323.68|10
1606614990000|2020-11-29 01:56:30|5361.98|5323.98|5360.23|5322.23|5361.98|5323.98|5360.23|5322.23|10
1606615000000|2020-11-29 01:56:40|5359.87|5321.87|5356.97|5318.97|5359.87|5321.87|5356.97|5318.97|10
1606615010000|2020-11-29 01:56:50|5356.96|5318.96|5355.67|5317.67|5356.96|5318.96|5355.44|5317.44|10
1606615020000|2020-11-29 01:57:00|5355.52|5317.52|5356.21|5318.21|5356.21|5318.21|5355.52|5317.52|10
1606615030000|2020-11-29 01:57:10|5356.09|5318.09|5356.63|5318.63|5356.63|5318.63|5355.51|5317.51|10
1606615040000|2020-11-29 01:57:20|5356.69|5318.69|5357.28|5319.28|5357.28|5319.28|5356.69|5318.69|10
1606615050000|2020-11-29 01:57:30|5356.97|5318.97|5356.09|5318.09|5356.97|5318.97|5355.69|5317.69|10
1606615060000|2020-11-29 01:57:40|5356.07|5318.07|5353.63|5315.63|5356.07|5318.07|5353.63|5315.63|10
1606615070000|2020-11-29 01:57:50|5353.64|5315.64|5352.7|5314.7|5353.64|5315.64|5352.38|5314.38|10
1606615080000|2020-11-29 01:58:00|5352.77|5314.77|5352.13|5314.13|5353.12|5315.12|5352.13|5314.13|9
1606615090000|2020-11-29 01:58:10|5351.74|5313.74|5351.27|5313.27|5351.93|5313.93|5350.52|5312.52|10
1606615100000|2020-11-29 01:58:20|5351.6|5313.6|5352.26|5314.26|5352.26|5314.26|5351.6|5313.6|10
1606615110000|2020-11-29 01:58:30|5352.29|5314.29|5352.46|5314.46|5352.52|5314.52|5352.26|5314.26|8
1606615120000|2020-11-29 01:58:40|5352.54|5314.54|5352.51|5314.51|5352.61|5314.61|5352.38|5314.38|9
1606615130000|2020-11-29 01:58:50|5352.49|5314.49|5353.59|5315.59|5353.59|5315.59|5352.49|5314.49|10
1606615140000|2020-11-29 01:59:00|5353.68|5315.68|5355.15|5317.15|5355.15|5317.15|5353.68|5315.68|10
1606615150000|2020-11-29 01:59:10|5355.38|5317.38|5357.11|5319.11|5357.11|5319.11|5355.38|5317.38|9
1606615160000|2020-11-29 01:59:20|5357.15|5319.15|5358.58|5320.58|5358.58|5320.58|5357.15|5319.15|10
1606615170000|2020-11-29 01:59:30|5358.79|5320.79|5360.83|5322.83|5360.83|5322.83|5358.79|5320.79|10
1606615180000|2020-11-29 01:59:40|5360.97|5322.97|5361.8|5323.8|5361.87|5323.87|5360.97|5322.97|10
1606615190000|2020-11-29 01:59:50|5361.79|5323.79|5362.83|5324.83|5362.83|5324.83|5361.79|5323.79|8
1606615200000|2020-11-29 02:00:00|5362.88|5324.88|5362.77|5324.77|5363.07|5325.07|5362.71|5324.71|9
1606615210000|2020-11-29 02:00:10|5362.78|5324.78|5363.88|5325.88|5364.35|5326.35|5362.78|5324.78|9
1606615220000|2020-11-29 02:00:20|5363.72|5325.72|5361|5323|5363.72|5325.72|5360.84|5322.84|10
1606615230000|2020-11-29 02:00:30|5360.87|5322.87|5357.9|5319.9|5360.87|5322.87|5357.9|5319.9|10
1606615240000|2020-11-29 02:00:40|5357.49|5319.49|5354.73|5316.73|5357.76|5319.76|5354.73|5316.73|10
1606615250000|2020-11-29 02:00:50|5354.5|5316.5|5351.44|5313.44|5354.5|5316.5|5351.44|5313.44|10
1606615260000|2020-11-29 02:01:00|5352.28|5314.28|5351.38|5313.38|5352.64|5314.64|5351.12|5313.12|10
1606615270000|2020-11-29 02:01:10|5351.14|5313.14|5349.45|5311.45|5351.14|5313.14|5349.45|5311.45|10
1606615280000|2020-11-29 02:01:20|5349.5|5311.5|5348.67|5310.67|5349.63|5311.63|5348.63|5310.63|7
1606615290000|2020-11-29 02:01:30|5348.83|5310.83|5348.54|5310.54|5348.94|5310.94|5348.49|5310.49|8
1606615300000|2020-11-29 02:01:40|5348.5|5310.5|5348.99|5310.99|5348.99|5310.99|5348.39|5310.39|10
1606615310000|2020-11-29 02:01:50|5349.07|5311.07|5348.6|5310.6|5349.07|5311.07|5348.6|5310.6|9
1606615320000|2020-11-29 02:02:00|5348.45|5310.45|5347.45|5309.45|5348.45|5310.45|5347.42|5309.42|10
1606615330000|2020-11-29 02:02:10|5347.65|5309.65|5347.67|5309.67|5347.84|5309.84|5347.47|5309.47|10
1606615340000|2020-11-29 02:02:20|5347.64|5309.64|5346.86|5308.86|5347.64|5309.64|5346.86|5308.86|9
1606615350000|2020-11-29 02:02:30|5346.87|5308.87|5344.38|5306.38|5346.87|5308.87|5344.38|5306.38|9
1606615360000|2020-11-29 02:02:40|5343.93|5305.93|5343.78|5305.78|5344.24|5306.24|5343.72|5305.72|9
1606615370000|2020-11-29 02:02:50|5343.81|5305.81|5343.92|5305.92|5343.98|5305.98|5343.79|5305.79|10
1606615380000|2020-11-29 02:03:00|5343.96|5305.96|5344.66|5306.66|5345.05|5307.05|5343.93|5305.93|10
1606615390000|2020-11-29 02:03:10|5344.72|5306.72|5345.12|5307.12|5345.12|5307.12|5344.72|5306.72|9
1606615400000|2020-11-29 02:03:20|5345.15|5307.15|5346.21|5308.21|5346.21|5308.21|5345.15|5307.15|10
1606615410000|2020-11-29 02:03:30|5346.28|5308.28|5348.21|5310.21|5348.21|5310.21|5346.28|5308.28|10
1606615420000|2020-11-29 02:03:40|5349.05|5311.05|5352.34|5314.34|5352.34|5314.34|5349.05|5311.05|10
1606615430000|2020-11-29 02:03:50|5352.13|5314.13|5350.89|5312.89|5352.13|5314.13|5350.83|5312.83|9
1606615440000|2020-11-29 02:04:00|5350.86|5312.86|5352.59|5314.59|5352.59|5314.59|5350.86|5312.86|10
1606615450000|2020-11-29 02:04:10|5352.86|5314.86|5354.37|5316.37|5354.62|5316.62|5352.86|5314.86|10
1606615460000|2020-11-29 02:04:20|5354.68|5316.68|5355.75|5317.75|5355.97|5317.97|5354.55|5316.55|10
1606615470000|2020-11-29 02:04:30|5355.84|5317.84|5356.71|5318.71|5356.71|5318.71|5355.68|5317.68|10
1606615480000|2020-11-29 02:04:40|5356.91|5318.91|5359.2|5321.2|5359.2|5321.2|5356.91|5318.91|10
1606615490000|2020-11-29 02:04:50|5359.33|5321.33|5359.36|5321.36|5359.36|5321.36|5358.92|5320.92|9
1606615500000|2020-11-29 02:05:00|5359.77|5321.77|5360.8|5322.8|5360.8|5322.8|5359.77|5321.77|10
1606615510000|2020-11-29 02:05:10|5360.87|5322.87|5361.34|5323.34|5361.34|5323.34|5360.87|5322.87|10
1606615520000|2020-11-29 02:05:20|5361.74|5323.74|5363.83|5325.83|5363.83|5325.83|5361.74|5323.74|10
1606615530000|2020-11-29 02:05:30|5364.47|5326.47|5366.45|5328.45|5366.51|5328.51|5364.47|5326.47|10
1606615540000|2020-11-29 02:05:40|5366.48|5328.48|5368.8|5330.8|5368.8|5330.8|5366.48|5328.48|9
1606615550000|2020-11-29 02:05:50|5369.24|5331.24|5370.53|5332.53|5370.55|5332.55|5369.24|5331.24|10
1606615560000|2020-11-29 02:06:00|5370.5|5332.5|5368.92|5330.92|5370.68|5332.68|5368.92|5330.92|9
1606615570000|2020-11-29 02:06:10|5369.03|5331.03|5368.07|5330.07|5369.03|5331.03|5368.07|5330.07|10
1606615580000|2020-11-29 02:06:20|5367.82|5329.82|5368.21|5330.21|5368.34|5330.34|5367.73|5329.73|10
1606615590000|2020-11-29 02:06:30|5368.35|5330.35|5368.29|5330.29|5368.35|5330.35|5368.04|5330.04|9
1606615600000|2020-11-29 02:06:40|5368.36|5330.36|5369.81|5331.81|5369.81|5331.81|5368.36|5330.36|8
1606615610000|2020-11-29 02:06:50|5369.73|5331.73|5368.44|5330.44|5369.73|5331.73|5368.44|5330.44|10
1606615620000|2020-11-29 02:07:00|5368.2|5330.2|5367.76|5329.76|5368.2|5330.2|5367.57|5329.57|10
1606615630000|2020-11-29 02:07:10|5367.75|5329.75|5368.82|5330.82|5368.93|5330.93|5367.75|5329.75|9
1606615640000|2020-11-29 02:07:20|5368.87|5330.87|5371.11|5333.11|5371.11|5333.11|5368.87|5330.87|9
1606615650000|2020-11-29 02:07:30|5371.12|5333.12|5372.96|5334.96|5372.96|5334.96|5370.97|5332.97|10
1606615660000|2020-11-29 02:07:40|5372.97|5334.97|5373.8|5335.8|5373.8|5335.8|5372.97|5334.97|9
1606615670000|2020-11-29 02:07:50|5373.73|5335.73|5372.06|5334.06|5373.85|5335.85|5372|5334|9
1606615680000|2020-11-29 02:08:00|5371.96|5333.96|5372.92|5334.92|5373.13|5335.13|5371.96|5333.96|10
1606615690000|2020-11-29 02:08:10|5373.04|5335.04|5373.42|5335.42|5373.42|5335.42|5372.82|5334.82|9
1606615700000|2020-11-29 02:08:20|5373.58|5335.58|5373.8|5335.8|5373.9|5335.9|5373.58|5335.58|10
1606615710000|2020-11-29 02:08:30|5373.93|5335.93|5375.66|5337.66|5375.66|5337.66|5373.93|5335.93|10
1606615720000|2020-11-29 02:08:40|5375.79|5337.79|5376.42|5338.42|5376.42|5338.42|5375.79|5337.79|10
1606615730000|2020-11-29 02:08:50|5376.37|5338.37|5376.91|5338.91|5377|5339|5376.37|5338.37|10
1606615740000|2020-11-29 02:09:00|5376.94|5338.94|5377.96|5339.96|5377.96|5339.96|5376.94|5338.94|10
1606615750000|2020-11-29 02:09:10|5377.98|5339.98|5377.55|5339.55|5377.98|5339.98|5377.27|5339.27|9
1606615760000|2020-11-29 02:09:20|5377.56|5339.56|5379.53|5341.53|5379.53|5341.53|5377.56|5339.56|10
1606615770000|2020-11-29 02:09:30|5379.57|5341.57|5380.55|5342.55|5380.8|5342.8|5379.57|5341.57|10
1606615780000|2020-11-29 02:09:40|5380.53|5342.53|5381.11|5343.11|5381.11|5343.11|5380.4|5342.4|9
1606615790000|2020-11-29 02:09:50|5381.31|5343.31|5382.41|5344.41|5382.61|5344.61|5381.3|5343.3|10
1606615800000|2020-11-29 02:10:00|5382.37|5344.37|5379.58|5341.58|5382.65|5344.65|5379.58|5341.58|10
1606615810000|2020-11-29 02:10:10|5380.01|5342.01|5380.25|5342.25|5380.28|5342.28|5379.77|5341.77|10
1606615820000|2020-11-29 02:10:20|5380.59|5342.59|5380.29|5342.29|5380.86|5342.86|5380.29|5342.29|10
1606615830000|2020-11-29 02:10:30|5380.19|5342.19|5380.41|5342.41|5380.53|5342.53|5380.18|5342.18|10
1606615840000|2020-11-29 02:10:40|5380.42|5342.42|5381.47|5343.47|5381.47|5343.47|5380.39|5342.39|10
1606615850000|2020-11-29 02:10:50|5381.46|5343.46|5383.54|5345.54|5383.54|5345.54|5381.46|5343.46|10
1606615860000|2020-11-29 02:11:00|5384.02|5346.02|5383.65|5345.65|5384.06|5346.06|5383.55|5345.55|10
1606615870000|2020-11-29 02:11:10|5384.24|5346.24|5384.56|5346.56|5384.71|5346.71|5384.24|5346.24|9
1606615880000|2020-11-29 02:11:20|5384.85|5346.85|5384.71|5346.71|5385.24|5347.24|5384.71|5346.71|10
1606615890000|2020-11-29 02:11:30|5384.92|5346.92|5383.46|5345.46|5385.06|5347.06|5383.46|5345.46|10
1606615900000|2020-11-29 02:11:40|5383.25|5345.25|5383.72|5345.72|5383.91|5345.91|5383.25|5345.25|10
1606615910000|2020-11-29 02:11:50|5383.95|5345.95|5382.83|5344.83|5383.95|5345.95|5382.83|5344.83|10
1606615920000|2020-11-29 02:12:00|5382.84|5344.84|5383.29|5345.29|5383.39|5345.39|5382.84|5344.84|9
1606615930000|2020-11-29 02:12:10|5383.85|5345.85|5382.92|5344.92|5383.92|5345.92|5382.92|5344.92|9
1606615940000|2020-11-29 02:12:20|5382.86|5344.86|5383.2|5345.2|5383.2|5345.2|5381.13|5343.13|9
1606615950000|2020-11-29 02:12:30|5383.66|5345.66|5383.72|5345.72|5383.76|5345.76|5383.38|5345.38|10
1606615960000|2020-11-29 02:12:40|5383.29|5345.29|5382.19|5344.19|5383.29|5345.29|5381.99|5343.99|10
1606615970000|2020-11-29 02:12:50|5382.17|5344.17|5381.87|5343.87|5382.22|5344.22|5381.86|5343.86|9
1606615980000|2020-11-29 02:13:00|5381.91|5343.91|5382.69|5344.69|5382.69|5344.69|5381.91|5343.91|9
1606615990000|2020-11-29 02:13:10|5382.92|5344.92|5382.87|5344.87|5383.06|5345.06|5382.65|5344.65|10
1606616000000|2020-11-29 02:13:20|5382.84|5344.84|5382.56|5344.56|5382.96|5344.96|5382.56|5344.56|10
1606616010000|2020-11-29 02:13:30|5382.59|5344.59|5382.94|5344.94|5383.04|5345.04|5382.59|5344.59|9
1606616020000|2020-11-29 02:13:40|5382.96|5344.96|5382.79|5344.79|5383.01|5345.01|5382.79|5344.79|8
1606616030000|2020-11-29 02:13:50|5382.8|5344.8|5382.84|5344.84|5382.91|5344.91|5382.66|5344.66|9
1606616040000|2020-11-29 02:14:00|5382.82|5344.82|5384.4|5346.4|5384.4|5346.4|5382.8|5344.8|10
1606616050000|2020-11-29 02:14:10|5384.71|5346.71|5388.71|5350.71|5388.71|5350.71|5384.71|5346.71|10
1606616060000|2020-11-29 02:14:20|5388.6|5350.6|5390.73|5352.73|5390.73|5352.73|5388.6|5350.6|10
1606616070000|2020-11-29 02:14:30|5390.88|5352.88|5393.7|5355.7|5393.7|5355.7|5390.88|5352.88|9
1606616080000|2020-11-29 02:14:40|5393.71|5355.71|5393.92|5355.92|5393.92|5355.92|5393.42|5355.42|10
1606616090000|2020-11-29 02:14:50|5393.87|5355.87|5394.75|5356.75|5394.75|5356.75|5393.87|5355.87|9
1606616100000|2020-11-29 02:15:00|5394.89|5356.89|5396.23|5358.23|5396.23|5358.23|5394.89|5356.89|10
1606616110000|2020-11-29 02:15:10|5396.64|5358.64|5399.95|5361.95|5399.95|5361.95|5396.64|5358.64|10
1606616120000|2020-11-29 02:15:20|5400.23|5362.23|5401.29|5363.29|5401.43|5363.43|5400.23|5362.23|10
1606616130000|2020-11-29 02:15:30|5401.1|5363.1|5400.15|5362.15|5401.1|5363.1|5400.15|5362.15|10
1606616140000|2020-11-29 02:15:40|5400.2|5362.2|5398.69|5360.69|5400.37|5362.37|5398.69|5360.69|10
1606616150000|2020-11-29 02:15:50|5398.29|5360.29|5397.24|5359.24|5398.29|5360.29|5397|5359|10
1606616160000|2020-11-29 02:16:00|5396.95|5358.95|5399.4|5361.4|5399.4|5361.4|5396.95|5358.95|9
1606616170000|2020-11-29 02:16:10|5399.46|5361.46|5400.24|5362.24|5400.24|5362.24|5399.46|5361.46|9
1606616180000|2020-11-29 02:16:20|5400.27|5362.27|5402.12|5364.12|5402.12|5364.12|5400.27|5362.27|10
1606616190000|2020-11-29 02:16:30|5402.28|5364.28|5403.01|5365.01|5403.03|5365.03|5402.28|5364.28|10
1606616200000|2020-11-29 02:16:40|5403.08|5365.08|5404.26|5366.26|5404.26|5366.26|5403.08|5365.08|9
1606616210000|2020-11-29 02:16:50|5404.46|5366.46|5402.6|5364.6|5404.46|5366.46|5402.6|5364.6|10
1606616220000|2020-11-29 02:17:00|5402.41|5364.41|5401.91|5363.91|5402.41|5364.41|5401.91|5363.91|10
1606616230000|2020-11-29 02:17:10|5401.88|5363.88|5401.5|5363.5|5401.96|5363.96|5401.24|5363.24|10
1606616240000|2020-11-29 02:17:20|5401.57|5363.57|5402.37|5364.37|5402.37|5364.37|5401.31|5363.31|9
1606616250000|2020-11-29 02:17:30|5402.36|5364.36|5403.45|5365.45|5403.45|5365.45|5402.36|5364.36|9
1606616260000|2020-11-29 02:17:40|5403.49|5365.49|5403.34|5365.34|5403.68|5365.68|5403.34|5365.34|9
1606616270000|2020-11-29 02:17:50|5403.1|5365.1|5401.61|5363.61|5403.1|5365.1|5401.61|5363.61|10
1606616280000|2020-11-29 02:18:00|5401.48|5363.48|5401.77|5363.77|5401.97|5363.97|5401.46|5363.46|9
1606616290000|2020-11-29 02:18:10|5401.88|5363.88|5402.46|5364.46|5402.46|5364.46|5401.88|5363.88|9
1606616300000|2020-11-29 02:18:20|5402.44|5364.44|5402.08|5364.08|5402.82|5364.82|5402.08|5364.08|9
1606616310000|2020-11-29 02:18:30|5402.13|5364.13|5403.46|5365.46|5403.46|5365.46|5402|5364|9
1606616320000|2020-11-29 02:18:40|5403.69|5365.69|5404.95|5366.95|5404.95|5366.95|5403.69|5365.69|10
1606616330000|2020-11-29 02:18:50|5405.83|5367.83|5410.34|5372.34|5410.34|5372.34|5405.83|5367.83|10
1606616340000|2020-11-29 02:19:00|5410.24|5372.24|5410.32|5372.32|5410.94|5372.94|5410.19|5372.19|10
1606616350000|2020-11-29 02:19:10|5410.36|5372.36|5412.92|5374.92|5412.92|5374.92|5410.31|5372.31|10
1606616360000|2020-11-29 02:19:20|5413.12|5375.12|5412.7|5374.7|5413.18|5375.18|5412.56|5374.56|9
1606616370000|2020-11-29 02:19:30|5413.15|5375.15|5414.94|5376.94|5415.07|5377.07|5413.15|5375.15|10
1606616380000|2020-11-29 02:19:40|5414.82|5376.82|5415.22|5377.22|5415.22|5377.22|5414.69|5376.69|10
1606616390000|2020-11-29 02:19:50|5415.21|5377.21|5413.77|5375.77|5415.22|5377.22|5413.77|5375.77|9
1606616400000|2020-11-29 02:20:00|5413.47|5375.47|5412.7|5374.7|5413.47|5375.47|5412.49|5374.49|10
1606616410000|2020-11-29 02:20:10|5413.08|5375.08|5414.08|5376.08|5414.11|5376.11|5413|5375|10
1606616420000|2020-11-29 02:20:20|5413.77|5375.77|5413.51|5375.51|5414.06|5376.06|5413.51|5375.51|10
1606616430000|2020-11-29 02:20:30|5413.33|5375.33|5412.1|5374.1|5413.33|5375.33|5412.1|5374.1|10
1606616440000|2020-11-29 02:20:40|5412.03|5374.03|5411.01|5373.01|5412.03|5374.03|5411.01|5373.01|10
1606616450000|2020-11-29 02:20:50|5410.86|5372.86|5410.25|5372.25|5410.88|5372.88|5410.25|5372.25|9
1606616460000|2020-11-29 02:21:00|5410.24|5372.24|5408.5|5370.5|5410.28|5372.28|5408.5|5370.5|9
1606616470000|2020-11-29 02:21:10|5408.42|5370.42|5406.92|5368.92|5408.42|5370.42|5406.92|5368.92|10
1606616480000|2020-11-29 02:21:20|5406.87|5368.87|5405.38|5367.38|5406.87|5368.87|5405.38|5367.38|7
1606616490000|2020-11-29 02:21:30|5405.45|5367.45|5403.39|5365.39|5405.45|5367.45|5403.39|5365.39|10
1606616500000|2020-11-29 02:21:40|5403.34|5365.34|5403.24|5365.24|5403.69|5365.69|5403.24|5365.24|9
1606616510000|2020-11-29 02:21:50|5403.23|5365.23|5402.79|5364.79|5403.23|5365.23|5402.55|5364.55|10
1606616520000|2020-11-29 02:22:00|5402.89|5364.89|5403.84|5365.84|5403.96|5365.96|5402.81|5364.81|10
1606616530000|2020-11-29 02:22:10|5403.87|5365.87|5403.65|5365.65|5403.99|5365.99|5403.56|5365.56|10
1606616540000|2020-11-29 02:22:20|5403.51|5365.51|5403.03|5365.03|5403.51|5365.51|5402.86|5364.86|9
1606616550000|2020-11-29 02:22:30|5403.26|5365.26|5403.67|5365.67|5403.67|5365.67|5403.26|5365.26|9
1606616560000|2020-11-29 02:22:40|5403.69|5365.69|5403.76|5365.76|5404.13|5366.13|5403.65|5365.65|9
1606616570000|2020-11-29 02:22:50|5403.7|5365.7|5404.09|5366.09|5404.09|5366.09|5403.26|5365.26|9
1606616580000|2020-11-29 02:23:00|5404.02|5366.02|5406.02|5368.02|5406.05|5368.05|5404.02|5366.02|9
1606616590000|2020-11-29 02:23:10|5406.31|5368.31|5406.76|5368.76|5407|5369|5406.17|5368.17|10
1606616600000|2020-11-29 02:23:20|5406.75|5368.75|5406.91|5368.91|5406.92|5368.92|5406.5|5368.5|10
1606616610000|2020-11-29 02:23:30|5406.92|5368.92|5406.98|5368.98|5407.03|5369.03|5406.79|5368.79|9
1606616620000|2020-11-29 02:23:40|5407.39|5369.39|5411.25|5373.25|5411.25|5373.25|5407.39|5369.39|10
1606616630000|2020-11-29 02:23:50|5411.27|5373.27|5411.61|5373.61|5412.33|5374.33|5411.27|5373.27|10
1606616640000|2020-11-29 02:24:00|5411.38|5373.38|5409.92|5371.92|5411.38|5373.38|5409.92|5371.92|10
1606616650000|2020-11-29 02:24:10|5409.73|5371.73|5408.8|5370.8|5409.89|5371.89|5408.8|5370.8|10
1606616660000|2020-11-29 02:24:20|5408.73|5370.73|5407.56|5369.56|5408.73|5370.73|5407.56|5369.56|10
1606616670000|2020-11-29 02:24:30|5407.44|5369.44|5406.69|5368.69|5407.44|5369.44|5406.56|5368.56|10
1606616680000|2020-11-29 02:24:40|5406.73|5368.73|5407.74|5369.74|5407.74|5369.74|5406.72|5368.72|9
1606616690000|2020-11-29 02:24:50|5407.95|5369.95|5407.98|5369.98|5408.3|5370.3|5407.81|5369.81|9
1606616700000|2020-11-29 02:25:00|5407.93|5369.93|5406.35|5368.35|5407.93|5369.93|5406.35|5368.35|10
1606616710000|2020-11-29 02:25:10|5406.09|5368.09|5406.65|5368.65|5406.77|5368.77|5405.81|5367.81|10
1606616720000|2020-11-29 02:25:20|5406.5|5368.5|5406.6|5368.6|5406.6|5368.6|5406.44|5368.44|9
1606616730000|2020-11-29 02:25:30|5406.56|5368.56|5406.41|5368.41|5406.56|5368.56|5406.23|5368.23|9
1606616740000|2020-11-29 02:25:40|5406.06|5368.06|5406.44|5368.44|5406.48|5368.48|5406.06|5368.06|10
1606616750000|2020-11-29 02:25:50|5406.27|5368.27|5406.8|5368.8|5406.8|5368.8|5406.27|5368.27|10
1606616760000|2020-11-29 02:26:00|5406.81|5368.81|5405.71|5367.71|5406.81|5368.81|5405.71|5367.71|9
1606616770000|2020-11-29 02:26:10|5405.7|5367.7|5404.95|5366.95|5405.72|5367.72|5404.95|5366.95|9
1606616780000|2020-11-29 02:26:20|5403.66|5365.66|5402.67|5364.67|5403.66|5365.66|5402.67|5364.67|10
1606616790000|2020-11-29 02:26:30|5402.37|5364.37|5401.81|5363.81|5402.46|5364.46|5401.69|5363.69|9
1606616800000|2020-11-29 02:26:40|5401.88|5363.88|5401.25|5363.25|5402.02|5364.02|5401.25|5363.25|10
1606616810000|2020-11-29 02:26:50|5400.84|5362.84|5399.99|5361.99|5400.84|5362.84|5399.99|5361.99|9
1606616820000|2020-11-29 02:27:00|5399.91|5361.91|5399.61|5361.61|5400.11|5362.11|5399.61|5361.61|9
1606616830000|2020-11-29 02:27:10|5399.54|5361.54|5400.6|5362.6|5400.6|5362.6|5399.54|5361.54|9
1606616840000|2020-11-29 02:27:20|5400.74|5362.74|5400.51|5362.51|5400.91|5362.91|5400.46|5362.46|10
1606616850000|2020-11-29 02:27:30|5400.47|5362.47|5400.18|5362.18|5400.93|5362.93|5400.18|5362.18|9
1606616860000|2020-11-29 02:27:40|5400.13|5362.13|5400.1|5362.1|5400.32|5362.32|5400.03|5362.03|10
1606616870000|2020-11-29 02:27:50|5400.39|5362.39|5400.27|5362.27|5400.5|5362.5|5400.15|5362.15|8
1606616880000|2020-11-29 02:28:00|5400.25|5362.25|5400.32|5362.32|5400.32|5362.32|5400.06|5362.06|10
1606616890000|2020-11-29 02:28:10|5400.43|5362.43|5399.91|5361.91|5400.43|5362.43|5399.91|5361.91|9
1606616900000|2020-11-29 02:28:20|5399.66|5361.66|5398.05|5360.05|5399.66|5361.66|5398.05|5360.05|10
1606616910000|2020-11-29 02:28:30|5398.1|5360.1|5396.64|5358.64|5398.1|5360.1|5396.64|5358.64|9
1606616920000|2020-11-29 02:28:40|5396.36|5358.36|5395.63|5357.63|5396.36|5358.36|5395.63|5357.63|10
1606616930000|2020-11-29 02:28:50|5395.53|5357.53|5395.74|5357.74|5395.74|5357.74|5395.26|5357.26|10
1606616940000|2020-11-29 02:29:00|5396.16|5358.16|5396|5358|5396.36|5358.36|5396|5358|10
1606616950000|2020-11-29 02:29:10|5395.91|5357.91|5396.48|5358.48|5396.48|5358.48|5395.73|5357.73|10
1606616960000|2020-11-29 02:29:20|5396.45|5358.45|5396.46|5358.46|5396.46|5358.46|5396.3|5358.3|8
1606616970000|2020-11-29 02:29:30|5396.51|5358.51|5398.38|5360.38|5398.38|5360.38|5396.48|5358.48|10
1606616980000|2020-11-29 02:29:40|5398.55|5360.55|5399.63|5361.63|5399.72|5361.72|5398.55|5360.55|9
1606616990000|2020-11-29 02:29:50|5399.73|5361.73|5400.35|5362.35|5400.64|5362.64|5399.71|5361.71|9
1606617000000|2020-11-29 02:30:00|5400.16|5362.16|5398.09|5360.09|5400.16|5362.16|5398.09|5360.09|10
1606617010000|2020-11-29 02:30:10|5398.06|5360.06|5398.36|5360.36|5398.4|5360.4|5398.04|5360.04|10
1606617020000|2020-11-29 02:30:20|5398.51|5360.51|5398.8|5360.8|5398.82|5360.82|5398.51|5360.51|10
1606617030000|2020-11-29 02:30:30|5398.78|5360.78|5398.87|5360.87|5398.9|5360.9|5398.77|5360.77|9
1606617040000|2020-11-29 02:30:40|5398.55|5360.55|5397.89|5359.89|5398.55|5360.55|5397.84|5359.84|10
1606617050000|2020-11-29 02:30:50|5397.83|5359.83|5397.4|5359.4|5397.83|5359.83|5397.39|5359.39|10
1606617060000|2020-11-29 02:31:00|5397.36|5359.36|5396.6|5358.6|5397.36|5359.36|5396.6|5358.6|9
1606617070000|2020-11-29 02:31:10|5396.58|5358.58|5395.86|5357.86|5396.58|5358.58|5395.86|5357.86|9
1606617080000|2020-11-29 02:31:20|5395.9|5357.9|5395|5357|5395.96|5357.96|5395|5357|8
1606617090000|2020-11-29 02:31:30|5394.82|5356.82|5394.84|5356.84|5394.89|5356.89|5394.31|5356.31|10
1606617100000|2020-11-29 02:31:40|5394.79|5356.79|5394.98|5356.98|5395.01|5357.01|5394.74|5356.74|10
1606617110000|2020-11-29 02:31:50|5395.14|5357.14|5396.23|5358.23|5396.23|5358.23|5395.14|5357.14|10
1606617120000|2020-11-29 02:32:00|5396.38|5358.38|5397.69|5359.69|5397.69|5359.69|5396.38|5358.38|10
1606617130000|2020-11-29 02:32:10|5397.63|5359.63|5397.19|5359.19|5397.63|5359.63|5397.19|5359.19|9
1606617140000|2020-11-29 02:32:20|5397.23|5359.23|5398.01|5360.01|5398.01|5360.01|5397.21|5359.21|10
1606617150000|2020-11-29 02:32:30|5397.98|5359.98|5398.12|5360.12|5398.12|5360.12|5397.9|5359.9|8
1606617160000|2020-11-29 02:32:40|5398.2|5360.2|5398.04|5360.04|5398.24|5360.24|5398.04|5360.04|10
1606617170000|2020-11-29 02:32:50|5398.08|5360.08|5397.93|5359.93|5398.08|5360.08|5397.7|5359.7|10
1606617180000|2020-11-29 02:33:00|5397.81|5359.81|5397.57|5359.57|5398.07|5360.07|5397.57|5359.57|10
1606617190000|2020-11-29 02:33:10|5397.41|5359.41|5396.31|5358.31|5397.41|5359.41|5396.29|5358.29|10
1606617200000|2020-11-29 02:33:20|5396.24|5358.24|5395|5357|5396.24|5358.24|5395|5357|10
1606617210000|2020-11-29 02:33:30|5395.06|5357.06|5394.49|5356.49|5395.06|5357.06|5394.49|5356.49|5
1606617220000|2020-11-29 02:33:40|5394.53|5356.53|5394|5356|5394.53|5356.53|5393.77|5355.77|10
1606617230000|2020-11-29 02:33:50|5394.03|5356.03|5395|5357|5395|5357|5393.93|5355.93|9
1606617240000|2020-11-29 02:34:00|5395.06|5357.06|5395.26|5357.26|5395.42|5357.42|5395.06|5357.06|10
1606617250000|2020-11-29 02:34:10|5395.22|5357.22|5395.54|5357.54|5395.55|5357.55|5395.22|5357.22|9
1606617260000|2020-11-29 02:34:20|5395.52|5357.52|5395.85|5357.85|5395.85|5357.85|5395.4|5357.4|8
1606617270000|2020-11-29 02:34:30|5396.3|5358.3|5397.6|5359.6|5397.64|5359.64|5396.3|5358.3|10
1606617280000|2020-11-29 02:34:40|5397.57|5359.57|5397.28|5359.28|5397.58|5359.58|5397.26|5359.26|10
1606617290000|2020-11-29 02:34:50|5397.31|5359.31|5397.33|5359.33|5397.39|5359.39|5397.23|5359.23|9
1606617300000|2020-11-29 02:35:00|5397.38|5359.38|5397.46|5359.46|5397.58|5359.58|5397.38|5359.38|10
1606617310000|2020-11-29 02:35:10|5396.94|5358.94|5395.13|5357.13|5396.94|5358.94|5395.13|5357.13|8
1606617320000|2020-11-29 02:35:20|5394.91|5356.91|5395.21|5357.21|5395.44|5357.44|5394.91|5356.91|8
1606617330000|2020-11-29 02:35:30|5395.33|5357.33|5397.5|5359.5|5397.5|5359.5|5395.33|5357.33|10
1606617340000|2020-11-29 02:35:40|5398.72|5360.72|5401.71|5363.71|5401.71|5363.71|5398.72|5360.72|10
1606617350000|2020-11-29 02:35:50|5401.83|5363.83|5404.02|5366.02|5404.39|5366.39|5401.83|5363.83|9
1606617360000|2020-11-29 02:36:00|5404.55|5366.55|5405.61|5367.61|5405.61|5367.61|5404.55|5366.55|10
1606617370000|2020-11-29 02:36:10|5406.33|5368.33|5407.69|5369.69|5407.81|5369.81|5406.33|5368.33|9
1606617380000|2020-11-29 02:36:20|5407.63|5369.63|5407.47|5369.47|5407.84|5369.84|5407.19|5369.19|9
1606617390000|2020-11-29 02:36:30|5407.23|5369.23|5408.46|5370.46|5408.46|5370.46|5407.23|5369.23|7
1606617400000|2020-11-29 02:36:40|5408.07|5370.07|5408.26|5370.26|5409.03|5371.03|5407.8|5369.8|10
1606617410000|2020-11-29 02:36:50|5408.21|5370.21|5407.3|5369.3|5408.32|5370.32|5407.28|5369.28|9
1606617420000|2020-11-29 02:37:00|5407.29|5369.29|5407.18|5369.18|5407.35|5369.35|5407.03|5369.03|9
1606617430000|2020-11-29 02:37:10|5407.17|5369.17|5407.42|5369.42|5407.91|5369.91|5407.17|5369.17|10
1606617440000|2020-11-29 02:37:20|5407.26|5369.26|5407.73|5369.73|5407.73|5369.73|5407.03|5369.03|9
1606617450000|2020-11-29 02:37:30|5407.57|5369.57|5408.81|5370.81|5408.97|5370.97|5407.57|5369.57|10
1606617460000|2020-11-29 02:37:40|5409.5|5371.5|5409.95|5371.95|5409.95|5371.95|5409.5|5371.5|9
1606617470000|2020-11-29 02:37:50|5410.16|5372.16|5410.24|5372.24|5410.71|5372.71|5410.16|5372.16|10
1606617480000|2020-11-29 02:38:00|5410.04|5372.04|5410.64|5372.64|5410.91|5372.91|5410.04|5372.04|10
1606617490000|2020-11-29 02:38:10|5410.79|5372.79|5411.6|5373.6|5411.74|5373.74|5410.79|5372.79|9
1606617500000|2020-11-29 02:38:20|5411.59|5373.59|5412.89|5374.89|5413.03|5375.03|5411.59|5373.59|10
1606617510000|2020-11-29 02:38:30|5412.83|5374.83|5414.02|5376.02|5414.05|5376.05|5412.75|5374.75|10
1606617520000|2020-11-29 02:38:40|5414.07|5376.07|5414.83|5376.83|5414.9|5376.9|5414|5376|9
1606617530000|2020-11-29 02:38:50|5414.85|5376.85|5415.03|5377.03|5415.03|5377.03|5414.81|5376.81|8
1606617540000|2020-11-29 02:39:00|5414.97|5376.97|5415.31|5377.31|5415.31|5377.31|5414.97|5376.97|8
1606617550000|2020-11-29 02:39:10|5415.28|5377.28|5415.6|5377.6|5415.6|5377.6|5415.28|5377.28|9
1606617560000|2020-11-29 02:39:20|5415.66|5377.66|5415.82|5377.82|5415.82|5377.82|5415.66|5377.66|9
1606617570000|2020-11-29 02:39:30|5415.84|5377.84|5415.46|5377.46|5415.86|5377.86|5415.45|5377.45|9
1606617580000|2020-11-29 02:39:40|5415.4|5377.4|5412.94|5374.94|5415.4|5377.4|5412.94|5374.94|10
1606617590000|2020-11-29 02:39:50|5412.87|5374.87|5413.09|5375.09|5413.16|5375.16|5412.87|5374.87|10
1606617600000|2020-11-29 02:40:00|5413.07|5375.07|5413.07|5375.07|5413.24|5375.24|5412.96|5374.96|10
1606617610000|2020-11-29 02:40:10|5412.94|5374.94|5412.71|5374.71|5413|5375|5412.71|5374.71|9
1606617620000|2020-11-29 02:40:20|5412.69|5374.69|5412.95|5374.95|5412.95|5374.95|5412.47|5374.47|10
1606617630000|2020-11-29 02:40:30|5412.97|5374.97|5414.03|5376.03|5414.03|5376.03|5412.97|5374.97|9
1606617640000|2020-11-29 02:40:40|5414.01|5376.01|5414.52|5376.52|5414.52|5376.52|5413.85|5375.85|10
1606617650000|2020-11-29 02:40:50|5414.63|5376.63|5415.91|5377.91|5415.91|5377.91|5414.63|5376.63|10
1606617660000|2020-11-29 02:41:00|5415.98|5377.98|5416.65|5378.65|5416.65|5378.65|5415.75|5377.75|10
1606617670000|2020-11-29 02:41:10|5416.61|5378.61|5417.32|5379.32|5417.45|5379.45|5416.4|5378.4|10
1606617680000|2020-11-29 02:41:20|5417.37|5379.37|5417.17|5379.17|5417.37|5379.37|5416.46|5378.46|10
1606617690000|2020-11-29 02:41:30|5416.91|5378.91|5417.25|5379.25|5417.37|5379.37|5416.9|5378.9|10
1606617700000|2020-11-29 02:41:40|5417.43|5379.43|5419.05|5381.05|5419.05|5381.05|5417.4|5379.4|10
1606617710000|2020-11-29 02:41:50|5419.13|5381.13|5420.33|5382.33|5420.33|5382.33|5419.13|5381.13|10
1606617720000|2020-11-29 02:42:00|5420.42|5382.42|5422.1|5384.1|5422.1|5384.1|5420.42|5382.42|10
1606617730000|2020-11-29 02:42:10|5422.11|5384.11|5420.23|5382.23|5422.11|5384.11|5420.23|5382.23|10
1606617740000|2020-11-29 02:42:20|5419.64|5381.64|5420.89|5382.89|5420.89|5382.89|5419.6|5381.6|8
1606617750000|2020-11-29 02:42:30|5421.12|5383.12|5423.17|5385.17|5423.17|5385.17|5421.12|5383.12|10
1606617760000|2020-11-29 02:42:40|5423.12|5385.12|5423.63|5385.63|5423.79|5385.79|5422.88|5384.88|10
1606617770000|2020-11-29 02:42:50|5423.74|5385.74|5424.03|5386.03|5424.06|5386.06|5423.67|5385.67|10
1606617780000|2020-11-29 02:43:00|5423.97|5385.97|5423.63|5385.63|5424.3|5386.3|5423.63|5385.63|10
1606617790000|2020-11-29 02:43:10|5423.52|5385.52|5422.47|5384.47|5423.52|5385.52|5422.28|5384.28|10
1606617800000|2020-11-29 02:43:20|5422.44|5384.44|5422.15|5384.15|5422.44|5384.44|5421.66|5383.66|10
1606617810000|2020-11-29 02:43:30|5422.42|5384.42|5422.54|5384.54|5423.1|5385.1|5422.16|5384.16|10
1606617820000|2020-11-29 02:43:40|5422.74|5384.74|5424.91|5386.91|5424.91|5386.91|5422.74|5384.74|10
1606617830000|2020-11-29 02:43:50|5425.34|5387.34|5426.35|5388.35|5426.38|5388.38|5425.34|5387.34|10
1606617840000|2020-11-29 02:44:00|5426.5|5388.5|5425.69|5387.69|5426.74|5388.74|5425.55|5387.55|10
1606617850000|2020-11-29 02:44:10|5425.73|5387.73|5426.5|5388.5|5426.89|5388.89|5425.72|5387.72|10
1606617860000|2020-11-29 02:44:20|5426.49|5388.49|5426.03|5388.03|5426.49|5388.49|5426.02|5388.02|9
1606617870000|2020-11-29 02:44:30|5425.98|5387.98|5425.9|5387.9|5426.43|5388.43|5425.82|5387.82|10
1606617880000|2020-11-29 02:44:40|5425.89|5387.89|5424.63|5386.63|5425.91|5387.91|5424.63|5386.63|9
1606617890000|2020-11-29 02:44:50|5424.75|5386.75|5424.94|5386.94|5424.94|5386.94|5424.45|5386.45|9
1606617900000|2020-11-29 02:45:00|5425.11|5387.11|5425.58|5387.58|5425.82|5387.82|5425.11|5387.11|10
1606617910000|2020-11-29 02:45:10|5425.29|5387.29|5423.4|5385.4|5425.29|5387.29|5423.39|5385.39|9
1606617920000|2020-11-29 02:45:20|5423.39|5385.39|5422.05|5384.05|5423.39|5385.39|5422.05|5384.05|10
1606617930000|2020-11-29 02:45:30|5421.71|5383.71|5421.6|5383.6|5422|5384|5421.54|5383.54|10
1606617940000|2020-11-29 02:45:40|5421.46|5383.46|5421.6|5383.6|5421.93|5383.93|5421.46|5383.46|10
1606617950000|2020-11-29 02:45:50|5421.64|5383.64|5422.77|5384.77|5422.77|5384.77|5421.64|5383.64|10
1606617960000|2020-11-29 02:46:00|5422.73|5384.73|5424.18|5386.18|5424.19|5386.19|5422.73|5384.73|10
1606617970000|2020-11-29 02:46:10|5424.44|5386.44|5426.98|5388.98|5426.98|5388.98|5424.43|5386.43|10
1606617980000|2020-11-29 02:46:20|5427.64|5389.64|5429.66|5391.66|5429.66|5391.66|5427.64|5389.64|10
1606617990000|2020-11-29 02:46:30|5430.21|5392.21|5432.53|5394.53|5432.53|5394.53|5430.21|5392.21|10
1606618000000|2020-11-29 02:46:40|5432.69|5394.69|5433.41|5395.41|5433.6|5395.6|5432.69|5394.69|10
1606618010000|2020-11-29 02:46:50|5434.11|5396.11|5437.33|5399.33|5437.33|5399.33|5434.11|5396.11|10
1606618020000|2020-11-29 02:47:00|5437.56|5399.56|5439.66|5401.66|5439.66|5401.66|5437.52|5399.52|10
1606618030000|2020-11-29 02:47:10|5439.77|5401.77|5441.38|5403.38|5441.38|5403.38|5439.71|5401.71|10
1606618040000|2020-11-29 02:47:20|5441.33|5403.33|5440.27|5402.27|5441.56|5403.56|5440.27|5402.27|10
1606618050000|2020-11-29 02:47:30|5440.23|5402.23|5440.46|5402.46|5440.68|5402.68|5439.98|5401.98|10
1606618060000|2020-11-29 02:47:40|5440.66|5402.66|5441.77|5403.77|5441.77|5403.77|5440.66|5402.66|10
1606618070000|2020-11-29 02:47:50|5441.83|5403.83|5444.08|5406.08|5444.41|5406.41|5441.83|5403.83|10
1606618080000|2020-11-29 02:48:00|5444.55|5406.55|5445.98|5407.98|5445.98|5407.98|5444.55|5406.55|10
1606618090000|2020-11-29 02:48:10|5446.91|5408.91|5450.79|5412.79|5450.79|5412.79|5446.91|5408.91|10
1606618100000|2020-11-29 02:48:20|5451.39|5413.39|5453.74|5415.74|5453.74|5415.74|5451.39|5413.39|10
1606618110000|2020-11-29 02:48:30|5454.84|5416.84|5454.97|5416.97|5456.27|5418.27|5454.65|5416.65|10
1606618120000|2020-11-29 02:48:40|5454.84|5416.84|5457.2|5419.2|5457.48|5419.48|5454.44|5416.44|10
1606618130000|2020-11-29 02:48:50|5456.68|5418.68|5456.73|5418.73|5456.73|5418.73|5456.08|5418.08|10
1606618140000|2020-11-29 02:49:00|5456.88|5418.88|5456.77|5418.77|5456.88|5418.88|5456.13|5418.13|10
1606618150000|2020-11-29 02:49:10|5456.85|5418.85|5457.47|5419.47|5458.16|5420.16|5456.85|5418.85|10
1606618160000|2020-11-29 02:49:20|5457.46|5419.46|5455.76|5417.76|5457.46|5419.46|5455.76|5417.76|10
1606618170000|2020-11-29 02:49:30|5455.8|5417.8|5456|5418|5456|5418|5455.37|5417.37|10
1606618180000|2020-11-29 02:49:40|5456.09|5418.09|5455.09|5417.09|5456.09|5418.09|5455.09|5417.09|10
1606618190000|2020-11-29 02:49:50|5454.81|5416.81|5452.76|5414.76|5454.97|5416.97|5452.76|5414.76|10
1606618200000|2020-11-29 02:50:00|5452.51|5414.51|5450.99|5412.99|5452.51|5414.51|5450.99|5412.99|9
1606618210000|2020-11-29 02:50:10|5450.79|5412.79|5450.86|5412.86|5450.86|5412.86|5449.71|5411.71|10
1606618220000|2020-11-29 02:50:20|5450.93|5412.93|5450.63|5412.63|5451.18|5413.18|5450.63|5412.63|10
1606618230000|2020-11-29 02:50:30|5450.52|5412.52|5451.65|5413.65|5451.65|5413.65|5450.32|5412.32|10
1606618240000|2020-11-29 02:50:40|5451.8|5413.8|5452.81|5414.81|5452.81|5414.81|5451.55|5413.55|10
1606618250000|2020-11-29 02:50:50|5452.96|5414.96|5453.04|5415.04|5453.2|5415.2|5452.8|5414.8|10
1606618260000|2020-11-29 02:51:00|5452.73|5414.73|5449.74|5411.74|5452.74|5414.74|5449.71|5411.71|10
1606618270000|2020-11-29 02:51:10|5449.64|5411.64|5451.17|5413.17|5451.95|5413.95|5449.64|5411.64|10
1606618280000|2020-11-29 02:51:20|5451.65|5413.65|5452.11|5414.11|5452.11|5414.11|5451.37|5413.37|10
1606618290000|2020-11-29 02:51:30|5452.06|5414.06|5452.59|5414.59|5452.59|5414.59|5451.92|5413.92|10
1606618300000|2020-11-29 02:51:40|5452.66|5414.66|5452.93|5414.93|5452.93|5414.93|5452.57|5414.57|9
1606618310000|2020-11-29 02:51:50|5452.95|5414.95|5453.57|5415.57|5453.57|5415.57|5452.78|5414.78|10
1606618320000|2020-11-29 02:52:00|5453.02|5415.02|5452.11|5414.11|5453.02|5415.02|5451.9|5413.9|10
1606618330000|2020-11-29 02:52:10|5452.16|5414.16|5453.52|5415.52|5453.52|5415.52|5452.16|5414.16|10
1606618340000|2020-11-29 02:52:20|5453.68|5415.68|5453.92|5415.92|5454.25|5416.25|5453.68|5415.68|10
1606618350000|2020-11-29 02:52:30|5453.91|5415.91|5454.14|5416.14|5454.14|5416.14|5453.64|5415.64|9
1606618360000|2020-11-29 02:52:40|5454.04|5416.04|5454.36|5416.36|5454.36|5416.36|5454.04|5416.04|9
1606618370000|2020-11-29 02:52:50|5454.44|5416.44|5454.88|5416.88|5454.88|5416.88|5454.41|5416.41|10
1606618380000|2020-11-29 02:53:00|5455.01|5417.01|5455.87|5417.87|5455.87|5417.87|5455.01|5417.01|9
1606618390000|2020-11-29 02:53:10|5456.7|5418.7|5458.63|5420.63|5458.63|5420.63|5456.7|5418.7|10
1606618400000|2020-11-29 02:53:20|5458.75|5420.75|5458.15|5420.15|5458.81|5420.81|5458.09|5420.09|10
1606618410000|2020-11-29 02:53:30|5458.36|5420.36|5458.35|5420.35|5458.5|5420.5|5458.08|5420.08|10
1606618420000|2020-11-29 02:53:40|5458.26|5420.26|5460.24|5422.24|5460.24|5422.24|5457.94|5419.94|10
1606618430000|2020-11-29 02:53:50|5461.21|5423.21|5463.61|5425.61|5464.15|5426.15|5461.16|5423.16|10
1606618440000|2020-11-29 02:54:00|5463.52|5425.52|5465.02|5427.02|5465.02|5427.02|5463.52|5425.52|10
1606618450000|2020-11-29 02:54:10|5465.03|5427.03|5464.92|5426.92|5465.15|5427.15|5464.72|5426.72|9
1606618460000|2020-11-29 02:54:20|5465.14|5427.14|5466.7|5428.7|5466.75|5428.75|5465.14|5427.14|10
1606618470000|2020-11-29 02:54:30|5467.12|5429.12|5467.89|5429.89|5467.89|5429.89|5467.09|5429.09|9
1606618480000|2020-11-29 02:54:40|5467.25|5429.25|5466.88|5428.88|5467.66|5429.66|5466.88|5428.88|9
1606618490000|2020-11-29 02:54:50|5467.11|5429.11|5466.54|5428.54|5467.22|5429.22|5466.54|5428.54|10
1606618500000|2020-11-29 02:55:00|5466.5|5428.5|5465.21|5427.21|5466.5|5428.5|5465.21|5427.21|10
1606618510000|2020-11-29 02:55:10|5465.05|5427.05|5460.89|5422.89|5465.05|5427.05|5460.89|5422.89|10
1606618520000|2020-11-29 02:55:20|5460.48|5422.48|5457.56|5419.56|5460.48|5422.48|5457.56|5419.56|10
1606618530000|2020-11-29 02:55:30|5457.72|5419.72|5458.81|5420.81|5458.81|5420.81|5457.44|5419.44|10
1606618540000|2020-11-29 02:55:40|5459.26|5421.26|5460.67|5422.67|5460.67|5422.67|5459.19|5421.19|10
1606618550000|2020-11-29 02:55:50|5460.96|5422.96|5460.41|5422.41|5461.41|5423.41|5460.39|5422.39|10
1606618560000|2020-11-29 02:56:00|5460.65|5422.65|5460.74|5422.74|5460.76|5422.76|5460.4|5422.4|9
1606618570000|2020-11-29 02:56:10|5460.98|5422.98|5462.31|5424.31|5462.34|5424.34|5460.98|5422.98|10
1606618580000|2020-11-29 02:56:20|5462.61|5424.61|5463.63|5425.63|5463.63|5425.63|5462.61|5424.61|10
1606618590000|2020-11-29 02:56:30|5463.43|5425.43|5463.36|5425.36|5463.58|5425.58|5463.35|5425.35|10
1606618600000|2020-11-29 02:56:40|5463.57|5425.57|5463.69|5425.69|5464.36|5426.36|5463.37|5425.37|10
1606618610000|2020-11-29 02:56:50|5462.66|5424.66|5461.67|5423.67|5462.66|5424.66|5461.67|5423.67|10
1606618620000|2020-11-29 02:57:00|5461.71|5423.71|5461.79|5423.79|5462.09|5424.09|5461.71|5423.71|9
1606618630000|2020-11-29 02:57:10|5461.63|5423.63|5458.12|5420.12|5461.63|5423.63|5458.12|5420.12|10
1606618640000|2020-11-29 02:57:20|5457.9|5419.9|5455.72|5417.72|5457.9|5419.9|5455.57|5417.57|10
1606618650000|2020-11-29 02:57:30|5455.63|5417.63|5457.03|5419.03|5457.03|5419.03|5453.79|5415.79|10
1606618660000|2020-11-29 02:57:40|5457.06|5419.06|5458.64|5420.64|5458.82|5420.82|5457.06|5419.06|9
1606618670000|2020-11-29 02:57:50|5458.6|5420.6|5459.27|5421.27|5459.32|5421.32|5458.39|5420.39|10
1606618680000|2020-11-29 02:58:00|5459.08|5421.08|5458.51|5420.51|5459.08|5421.08|5458.51|5420.51|9
1606618690000|2020-11-29 02:58:10|5458.55|5420.55|5457.81|5419.81|5458.7|5420.7|5457.81|5419.81|10
1606618700000|2020-11-29 02:58:20|5457.55|5419.55|5458.06|5420.06|5458.06|5420.06|5457.48|5419.48|10
1606618710000|2020-11-29 02:58:30|5458.07|5420.07|5458.38|5420.38|5458.54|5420.54|5458.07|5420.07|8
1606618720000|2020-11-29 02:58:40|5458.36|5420.36|5457.86|5419.86|5458.36|5420.36|5457.62|5419.62|10
1606618730000|2020-11-29 02:58:50|5457.93|5419.93|5460.33|5422.33|5460.35|5422.35|5457.93|5419.93|9
1606618740000|2020-11-29 02:59:00|5460.48|5422.48|5461.56|5423.56|5461.79|5423.79|5460.48|5422.48|10
1606618750000|2020-11-29 02:59:10|5461.64|5423.64|5462.07|5424.07|5462.07|5424.07|5461.47|5423.47|10
1606618760000|2020-11-29 02:59:20|5462.16|5424.16|5462.74|5424.74|5462.74|5424.74|5462.11|5424.11|7
1606618770000|2020-11-29 02:59:30|5462.89|5424.89|5461.33|5423.33|5462.89|5424.89|5461.33|5423.33|10
1606618780000|2020-11-29 02:59:40|5460.42|5422.42|5459.08|5421.08|5460.42|5422.42|5459.06|5421.06|10
1606618790000|2020-11-29 02:59:50|5459.12|5421.12|5459.65|5421.65|5459.89|5421.89|5459.08|5421.08|10
1606618800000|2020-11-29 03:00:00|5459.69|5421.69|5458.27|5420.27|5459.75|5421.75|5458.27|5420.27|10
1606618810000|2020-11-29 03:00:10|5458.42|5420.42|5457.72|5419.72|5458.59|5420.59|5457.72|5419.72|10
1606618820000|2020-11-29 03:00:20|5457.69|5419.69|5455.24|5417.24|5457.7|5419.7|5455.24|5417.24|10
1606618830000|2020-11-29 03:00:30|5455.12|5417.12|5453.14|5415.14|5455.12|5417.12|5453.14|5415.14|9
1606618840000|2020-11-29 03:00:40|5452.97|5414.97|5452.93|5414.93|5452.98|5414.98|5452.49|5414.49|10
1606618850000|2020-11-29 03:00:50|5452.79|5414.79|5451.43|5413.43|5452.79|5414.79|5451.43|5413.43|10
1606618860000|2020-11-29 03:01:00|5451.47|5413.47|5450.88|5412.88|5451.54|5413.54|5450.88|5412.88|10
1606618870000|2020-11-29 03:01:10|5450.36|5412.36|5450.81|5412.81|5450.81|5412.81|5449.97|5411.97|10
1606618880000|2020-11-29 03:01:20|5451.18|5413.18|5452.6|5414.6|5452.62|5414.62|5450.98|5412.98|10
1606618890000|2020-11-29 03:01:30|5452.66|5414.66|5452.41|5414.41|5452.74|5414.74|5452.39|5414.39|10
1606618900000|2020-11-29 03:01:40|5452.8|5414.8|5452.88|5414.88|5453.17|5415.17|5452.7|5414.7|9
1606618910000|2020-11-29 03:01:50|5452.9|5414.9|5453.74|5415.74|5453.74|5415.74|5452.9|5414.9|8
1606618920000|2020-11-29 03:02:00|5454.04|5416.04|5456.26|5418.26|5456.26|5418.26|5454.04|5416.04|10
1606618930000|2020-11-29 03:02:10|5456.28|5418.28|5457.41|5419.41|5457.41|5419.41|5456.26|5418.26|8
1606618940000|2020-11-29 03:02:20|5458.1|5420.1|5460.07|5422.07|5460.07|5422.07|5458.1|5420.1|10
1606618950000|2020-11-29 03:02:30|5460.48|5422.48|5462.66|5424.66|5462.66|5424.66|5460.48|5422.48|10
1606618960000|2020-11-29 03:02:40|5463.22|5425.22|5464.91|5426.91|5464.94|5426.94|5463.22|5425.22|10
1606618970000|2020-11-29 03:02:50|5466.13|5428.13|5468.32|5430.32|5468.43|5430.43|5466.13|5428.13|10
1606618980000|2020-11-29 03:03:00|5468.8|5430.8|5468.67|5430.67|5468.88|5430.88|5468.56|5430.56|10
1606618990000|2020-11-29 03:03:10|5468.48|5430.48|5469.65|5431.65|5469.65|5431.65|5468.09|5430.09|10
1606619000000|2020-11-29 03:03:20|5470.53|5432.53|5470.73|5432.73|5470.78|5432.78|5470.11|5432.11|10
1606619010000|2020-11-29 03:03:30|5471.17|5433.17|5472.3|5434.3|5472.3|5434.3|5471.17|5433.17|10
1606619020000|2020-11-29 03:03:40|5472.39|5434.39|5472.45|5434.45|5472.46|5434.46|5472.29|5434.29|10
1606619030000|2020-11-29 03:03:50|5472.47|5434.47|5473.35|5435.35|5473.35|5435.35|5472.47|5434.47|8
1606619040000|2020-11-29 03:04:00|5473.42|5435.42|5474.74|5436.74|5474.74|5436.74|5473.42|5435.42|10
1606619050000|2020-11-29 03:04:10|5475.28|5437.28|5476.42|5438.42|5476.49|5438.49|5475.28|5437.28|10
1606619060000|2020-11-29 03:04:20|5476.56|5438.56|5477.12|5439.12|5477.12|5439.12|5476.56|5438.56|9
1606619070000|2020-11-29 03:04:30|5478.11|5440.11|5478.03|5440.03|5478.27|5440.27|5477.83|5439.83|10
1606619080000|2020-11-29 03:04:40|5478.09|5440.09|5478.35|5440.35|5478.69|5440.69|5477.99|5439.99|9
1606619090000|2020-11-29 03:04:50|5478.32|5440.32|5479.64|5441.64|5479.64|5441.64|5478.3|5440.3|10
1606619100000|2020-11-29 03:05:00|5479.84|5441.84|5480.33|5442.33|5480.5|5442.5|5479.84|5441.84|10
1606619110000|2020-11-29 03:05:10|5480.19|5442.19|5478.39|5440.39|5480.2|5442.2|5478.39|5440.39|10
1606619120000|2020-11-29 03:05:20|5477.82|5439.82|5476.83|5438.83|5477.82|5439.82|5476.67|5438.67|10
1606619130000|2020-11-29 03:05:30|5476.76|5438.76|5476.25|5438.25|5476.93|5438.93|5476.12|5438.12|9
1606619140000|2020-11-29 03:05:40|5476.62|5438.62|5478.54|5440.54|5478.54|5440.54|5476.62|5438.62|10
1606619150000|2020-11-29 03:05:50|5478.69|5440.69|5480.1|5442.1|5480.12|5442.12|5478.69|5440.69|10
1606619160000|2020-11-29 03:06:00|5480.21|5442.21|5479.2|5441.2|5480.29|5442.29|5479.2|5441.2|9
1606619170000|2020-11-29 03:06:10|5478.53|5440.53|5475.95|5437.95|5478.53|5440.53|5475.95|5437.95|10
1606619180000|2020-11-29 03:06:20|5475.81|5437.81|5475.31|5437.31|5476.17|5438.17|5475.27|5437.27|10
1606619190000|2020-11-29 03:06:30|5475.35|5437.35|5475.02|5437.02|5475.35|5437.35|5475.02|5437.02|10
1606619200000|2020-11-29 03:06:40|5475.14|5437.14|5472.78|5434.78|5475.14|5437.14|5472.78|5434.78|10
1606619210000|2020-11-29 03:06:50|5472.81|5434.81|5470.53|5432.53|5472.81|5434.81|5470.53|5432.53|10
1606619220000|2020-11-29 03:07:00|5470.47|5432.47|5470.19|5432.19|5470.47|5432.47|5469.74|5431.74|10
1606619230000|2020-11-29 03:07:10|5470.15|5432.15|5471.33|5433.33|5471.33|5433.33|5470.15|5432.15|9
1606619240000|2020-11-29 03:07:20|5471.18|5433.18|5472.26|5434.26|5472.26|5434.26|5471.18|5433.18|10
1606619250000|2020-11-29 03:07:30|5472.88|5434.88|5473.06|5435.06|5473.39|5435.39|5472.88|5434.88|10
1606619260000|2020-11-29 03:07:40|5473.09|5435.09|5471.43|5433.43|5473.27|5435.27|5471.43|5433.43|10
1606619270000|2020-11-29 03:07:50|5471.4|5433.4|5471.47|5433.47|5471.54|5433.54|5471.4|5433.4|7
1606619280000|2020-11-29 03:08:00|5471.33|5433.33|5470.53|5432.53|5471.33|5433.33|5470.53|5432.53|8
1606619290000|2020-11-29 03:08:10|5470.51|5432.51|5471.63|5433.63|5471.63|5433.63|5470.25|5432.25|10
1606619300000|2020-11-29 03:08:20|5471.56|5433.56|5470.99|5432.99|5471.56|5433.56|5470.69|5432.69|10
1606619310000|2020-11-29 03:08:30|5470.93|5432.93|5472.13|5434.13|5472.15|5434.15|5470.93|5432.93|10
1606619320000|2020-11-29 03:08:40|5472.09|5434.09|5472.54|5434.54|5472.73|5434.73|5472.08|5434.08|10
1606619330000|2020-11-29 03:08:50|5472.59|5434.59|5472.29|5434.29|5473.04|5435.04|5472.29|5434.29|10
1606619340000|2020-11-29 03:09:00|5471.86|5433.86|5471.45|5433.45|5471.86|5433.86|5471.45|5433.45|9
1606619350000|2020-11-29 03:09:10|5471.38|5433.38|5470.47|5432.47|5471.38|5433.38|5470.47|5432.47|10
1606619360000|2020-11-29 03:09:20|5470.48|5432.48|5469.15|5431.15|5470.48|5432.48|5469.15|5431.15|10
1606619370000|2020-11-29 03:09:30|5469.29|5431.29|5469.7|5431.7|5469.8|5431.8|5469.05|5431.05|10
1606619380000|2020-11-29 03:09:40|5470.08|5432.08|5470.13|5432.13|5470.4|5432.4|5470.06|5432.06|10
1606619390000|2020-11-29 03:09:50|5470.12|5432.12|5470.62|5432.62|5470.85|5432.85|5470.12|5432.12|9
1606619400000|2020-11-29 03:10:00|5470.87|5432.87|5470.7|5432.7|5471.2|5433.2|5470.69|5432.69|10
1606619410000|2020-11-29 03:10:10|5470.31|5432.31|5469.74|5431.74|5470.31|5432.31|5469.67|5431.67|10
1606619420000|2020-11-29 03:10:20|5469.42|5431.42|5469.33|5431.33|5469.42|5431.42|5469.03|5431.03|9
1606619430000|2020-11-29 03:10:30|5468.52|5430.52|5467.55|5429.55|5468.52|5430.52|5467.55|5429.55|9
1606619440000|2020-11-29 03:10:40|5467.86|5429.86|5469.67|5431.67|5469.67|5431.67|5467.71|5429.71|10
1606619450000|2020-11-29 03:10:50|5469.86|5431.86|5470.98|5432.98|5470.98|5432.98|5469.86|5431.86|10
1606619460000|2020-11-29 03:11:00|5471.25|5433.25|5471.84|5433.84|5472.16|5434.16|5471.25|5433.25|10
1606619470000|2020-11-29 03:11:10|5471.96|5433.96|5472.84|5434.84|5472.85|5434.85|5471.94|5433.94|9
1606619480000|2020-11-29 03:11:20|5472.69|5434.69|5473|5435|5473|5435|5472.59|5434.59|10
1606619490000|2020-11-29 03:11:30|5472.62|5434.62|5471.21|5433.21|5472.62|5434.62|5471.18|5433.18|10
1606619500000|2020-11-29 03:11:40|5471.25|5433.25|5470.65|5432.65|5471.25|5433.25|5470.56|5432.56|10
1606619510000|2020-11-29 03:11:50|5470.58|5432.58|5471.13|5433.13|5471.21|5433.21|5470.1|5432.1|10
1606619520000|2020-11-29 03:12:00|5471.21|5433.21|5470.86|5432.86|5471.42|5433.42|5470.81|5432.81|10
1606619530000|2020-11-29 03:12:10|5471.03|5433.03|5470.49|5432.49|5471.03|5433.03|5470.49|5432.49|8
1606619540000|2020-11-29 03:12:20|5470.55|5432.55|5470.14|5432.14|5470.55|5432.55|5469.93|5431.93|9
1606619550000|2020-11-29 03:12:30|5470.1|5432.1|5467.51|5429.51|5470.1|5432.1|5467.51|5429.51|10
1606619560000|2020-11-29 03:12:40|5467.17|5429.17|5466.03|5428.03|5467.17|5429.17|5465.96|5427.96|10
1606619570000|2020-11-29 03:12:50|5466.28|5428.28|5465.16|5427.16|5466.28|5428.28|5465.16|5427.16|8
1606619580000|2020-11-29 03:13:00|5465.45|5427.45|5464.95|5426.95|5465.45|5427.45|5464.73|5426.73|10
1606619590000|2020-11-29 03:13:10|5465.14|5427.14|5465.89|5427.89|5465.89|5427.89|5465.03|5427.03|10
1606619600000|2020-11-29 03:13:20|5465.83|5427.83|5465.51|5427.51|5465.83|5427.83|5465.33|5427.33|10
1606619610000|2020-11-29 03:13:30|5465.5|5427.5|5466.51|5428.51|5466.51|5428.51|5465.4|5427.4|10
1606619620000|2020-11-29 03:13:40|5466.56|5428.56|5466.71|5428.71|5466.84|5428.84|5466.54|5428.54|9
1606619630000|2020-11-29 03:13:50|5466.89|5428.89|5466.85|5428.85|5466.92|5428.92|5466.61|5428.61|9
1606619640000|2020-11-29 03:14:00|5466.84|5428.84|5466|5428|5466.89|5428.89|5466|5428|10
1606619650000|2020-11-29 03:14:10|5465.74|5427.74|5464.13|5426.13|5465.8|5427.8|5464.13|5426.13|10
1606619660000|2020-11-29 03:14:20|5464.01|5426.01|5465.32|5427.32|5465.32|5427.32|5463.82|5425.82|10
1606619670000|2020-11-29 03:14:30|5465.51|5427.51|5464.28|5426.28|5465.51|5427.51|5464.24|5426.24|10
1606619680000|2020-11-29 03:14:40|5463.81|5425.81|5462.84|5424.84|5463.84|5425.84|5462.77|5424.77|10
1606619690000|2020-11-29 03:14:50|5462.79|5424.79|5462.22|5424.22|5462.79|5424.79|5461.37|5423.37|10
1606619700000|2020-11-29 03:15:00|5462.12|5424.12|5461.06|5423.06|5462.14|5424.14|5461.06|5423.06|9
1606619710000|2020-11-29 03:15:10|5461.03|5423.03|5460|5422|5461.03|5423.03|5459.94|5421.94|10
1606619720000|2020-11-29 03:15:20|5460.07|5422.07|5458.78|5420.78|5460.08|5422.08|5458.78|5420.78|10
1606619730000|2020-11-29 03:15:30|5458.73|5420.73|5458.07|5420.07|5458.73|5420.73|5458.07|5420.07|10
1606619740000|2020-11-29 03:15:40|5457.98|5419.98|5457.25|5419.25|5457.98|5419.98|5457.21|5419.21|10
1606619750000|2020-11-29 03:15:50|5457.35|5419.35|5458.42|5420.42|5458.42|5420.42|5457.35|5419.35|9
1606619760000|2020-11-29 03:16:00|5458.37|5420.37|5457.94|5419.94|5459.11|5421.11|5457.94|5419.94|10
1606619770000|2020-11-29 03:16:10|5457.67|5419.67|5456.87|5418.87|5457.67|5419.67|5456.68|5418.68|10
1606619780000|2020-11-29 03:16:20|5456.68|5418.68|5456.89|5418.89|5456.89|5418.89|5456.5|5418.5|10
1606619790000|2020-11-29 03:16:30|5456.87|5418.87|5456.62|5418.62|5456.98|5418.98|5456.62|5418.62|9
1606619800000|2020-11-29 03:16:40|5456.43|5418.43|5455.89|5417.89|5456.56|5418.56|5455.89|5417.89|10
1606619810000|2020-11-29 03:16:50|5455.96|5417.96|5454.89|5416.89|5455.96|5417.96|5454.89|5416.89|9
1606619820000|2020-11-29 03:17:00|5454.87|5416.87|5454.95|5416.95|5454.95|5416.95|5454.67|5416.67|10
1606619830000|2020-11-29 03:17:10|5455.06|5417.06|5456.49|5418.49|5456.49|5418.49|5455.06|5417.06|10
1606619840000|2020-11-29 03:17:20|5456.55|5418.55|5457.06|5419.06|5457.43|5419.43|5456.51|5418.51|10
1606619850000|2020-11-29 03:17:30|5457.11|5419.11|5457.44|5419.44|5457.53|5419.53|5457.11|5419.11|8
1606619860000|2020-11-29 03:17:40|5457.27|5419.27|5457.45|5419.45|5457.51|5419.51|5457.27|5419.27|9
1606619870000|2020-11-29 03:17:50|5457.32|5419.32|5456.59|5418.59|5457.32|5419.32|5456.59|5418.59|10
1606619880000|2020-11-29 03:18:00|5456.51|5418.51|5456.54|5418.54|5456.58|5418.58|5456.05|5418.05|10
1606619890000|2020-11-29 03:18:10|5456.6|5418.6|5458.33|5420.33|5458.33|5420.33|5456.6|5418.6|10
1606619900000|2020-11-29 03:18:20|5458.48|5420.48|5459.04|5421.04|5459.17|5421.17|5458.41|5420.41|9
1606619910000|2020-11-29 03:18:30|5459.01|5421.01|5458.85|5420.85|5459.12|5421.12|5458.85|5420.85|10
1606619920000|2020-11-29 03:18:40|5458.87|5420.87|5459.01|5421.01|5459.27|5421.27|5458.87|5420.87|8
1606619930000|2020-11-29 03:18:50|5459.11|5421.11|5460.14|5422.14|5460.14|5422.14|5459.11|5421.11|10
1606619940000|2020-11-29 03:19:00|5460.15|5422.15|5459.8|5421.8|5460.26|5422.26|5459.32|5421.32|10
1606619950000|2020-11-29 03:19:10|5460.12|5422.12|5460.54|5422.54|5460.54|5422.54|5459.62|5421.62|9
1606619960000|2020-11-29 03:19:20|5461|5423|5462.11|5424.11|5462.11|5424.11|5461|5423|9
1606619970000|2020-11-29 03:19:30|5462.17|5424.17|5462.27|5424.27|5462.51|5424.51|5461.93|5423.93|10
1606619980000|2020-11-29 03:19:40|5462.23|5424.23|5462.08|5424.08|5462.23|5424.23|5461.97|5423.97|9
1606619990000|2020-11-29 03:19:50|5462.4|5424.4|5464.02|5426.02|5464.02|5426.02|5462.4|5424.4|10
1606620000000|2020-11-29 03:20:00|5464.07|5426.07|5465.57|5427.57|5465.57|5427.57|5464.07|5426.07|10
1606620010000|2020-11-29 03:20:10|5465.89|5427.89|5466.38|5428.38|5466.38|5428.38|5465.89|5427.89|10
1606620020000|2020-11-29 03:20:20|5466.46|5428.46|5467.31|5429.31|5467.31|5429.31|5466.46|5428.46|9
1606620030000|2020-11-29 03:20:30|5467.38|5429.38|5466.91|5428.91|5467.38|5429.38|5466.91|5428.91|9
1606620040000|2020-11-29 03:20:40|5466.89|5428.89|5466.09|5428.09|5467.06|5429.06|5466.09|5428.09|8
1606620050000|2020-11-29 03:20:50|5466.03|5428.03|5464.11|5426.11|5466.03|5428.03|5463.79|5425.79|10
1606620060000|2020-11-29 03:21:00|5463.87|5425.87|5462.84|5424.84|5463.95|5425.95|5462.84|5424.84|10
1606620070000|2020-11-29 03:21:10|5463.16|5425.16|5462.76|5424.76|5463.18|5425.18|5462.68|5424.68|9
1606620080000|2020-11-29 03:21:20|5462.72|5424.72|5462.21|5424.21|5462.72|5424.72|5462.21|5424.21|10
1606620090000|2020-11-29 03:21:30|5461.98|5423.98|5462.86|5424.86|5462.86|5424.86|5461.98|5423.98|10
1606620100000|2020-11-29 03:21:40|5462.81|5424.81|5463.72|5425.72|5463.72|5425.72|5462.81|5424.81|10
1606620110000|2020-11-29 03:21:50|5463.8|5425.8|5463.51|5425.51|5463.8|5425.8|5463.51|5425.51|10
1606620120000|2020-11-29 03:22:00|5463.56|5425.56|5463.04|5425.04|5463.56|5425.56|5462.67|5424.67|10
1606620130000|2020-11-29 03:22:10|5463.05|5425.05|5463.14|5425.14|5463.59|5425.59|5463.05|5425.05|10
1606620140000|2020-11-29 03:22:20|5463.06|5425.06|5462.57|5424.57|5463.06|5425.06|5462.27|5424.27|9
1606620150000|2020-11-29 03:22:30|5462.65|5424.65|5462.26|5424.26|5462.74|5424.74|5462.26|5424.26|9
1606620160000|2020-11-29 03:22:40|5462.4|5424.4|5463.74|5425.74|5463.74|5425.74|5462.4|5424.4|9
1606620170000|2020-11-29 03:22:50|5463.73|5425.73|5463.7|5425.7|5463.73|5425.73|5463.34|5425.34|9
1606620180000|2020-11-29 03:23:00|5463.78|5425.78|5464.89|5426.89|5464.89|5426.89|5463.78|5425.78|10
1606620190000|2020-11-29 03:23:10|5464.93|5426.93|5464.63|5426.63|5464.96|5426.96|5464.41|5426.41|10
1606620200000|2020-11-29 03:23:20|5464.59|5426.59|5462.16|5424.16|5464.59|5426.59|5462.16|5424.16|10
1606620210000|2020-11-29 03:23:30|5461.69|5423.69|5460.84|5422.84|5461.69|5423.69|5460.84|5422.84|10
1606620220000|2020-11-29 03:23:40|5460.68|5422.68|5461.99|5423.99|5461.99|5423.99|5460.46|5422.46|9
1606620230000|2020-11-29 03:23:50|5462.06|5424.06|5463.13|5425.13|5463.13|5425.13|5461.96|5423.96|9
1606620240000|2020-11-29 03:24:00|5463.12|5425.12|5463.54|5425.54|5463.59|5425.59|5463.12|5425.12|10
1606620250000|2020-11-29 03:24:10|5463.68|5425.68|5465.26|5427.26|5465.26|5427.26|5463.68|5425.68|9
1606620260000|2020-11-29 03:24:20|5465.29|5427.29|5466.59|5428.59|5466.64|5428.64|5465.29|5427.29|10
1606620270000|2020-11-29 03:24:30|5466.21|5428.21|5466.39|5428.39|5466.39|5428.39|5466.21|5428.21|8
1606620280000|2020-11-29 03:24:40|5466.58|5428.58|5467.6|5429.6|5467.75|5429.75|5466.58|5428.58|10
1606620290000|2020-11-29 03:24:50|5467.39|5429.39|5467.55|5429.55|5467.91|5429.91|5467.32|5429.32|10
1606620300000|2020-11-29 03:25:00|5468.21|5430.21|5470.22|5432.22|5470.22|5432.22|5468.21|5430.21|10
1606620310000|2020-11-29 03:25:10|5470.04|5432.04|5470.05|5432.05|5470.89|5432.89|5470.03|5432.03|10
1606620320000|2020-11-29 03:25:20|5469.82|5431.82|5469.79|5431.79|5470.03|5432.03|5469.52|5431.52|10
1606620330000|2020-11-29 03:25:30|5469.9|5431.9|5469.67|5431.67|5469.9|5431.9|5469.46|5431.46|9
1606620340000|2020-11-29 03:25:40|5469.75|5431.75|5470.04|5432.04|5470.04|5432.04|5469.46|5431.46|10
1606620350000|2020-11-29 03:25:50|5470.2|5432.2|5470.77|5432.77|5471.12|5433.12|5470.2|5432.2|9
1606620360000|2020-11-29 03:26:00|5470.74|5432.74|5469.65|5431.65|5470.78|5432.78|5469.6|5431.6|10
1606620370000|2020-11-29 03:26:10|5469.62|5431.62|5468.17|5430.17|5469.62|5431.62|5468.17|5430.17|9
1606620380000|2020-11-29 03:26:20|5468.12|5430.12|5467.84|5429.84|5468.12|5430.12|5467.35|5429.35|10
1606620390000|2020-11-29 03:26:30|5467.76|5429.76|5468.07|5430.07|5468.37|5430.37|5467.76|5429.76|10
1606620400000|2020-11-29 03:26:40|5467.92|5429.92|5467.31|5429.31|5468|5430|5467.31|5429.31|10
1606620410000|2020-11-29 03:26:50|5467.11|5429.11|5467.29|5429.29|5467.29|5429.29|5466.69|5428.69|9
1606620420000|2020-11-29 03:27:00|5467.47|5429.47|5467.89|5429.89|5467.89|5429.89|5467.47|5429.47|9
1606620430000|2020-11-29 03:27:10|5467.76|5429.76|5468.61|5430.61|5468.83|5430.83|5467.76|5429.76|10
1606620440000|2020-11-29 03:27:20|5468.54|5430.54|5469.94|5431.94|5469.94|5431.94|5468.45|5430.45|9
1606620450000|2020-11-29 03:27:30|5470.09|5432.09|5470.47|5432.47|5471.03|5433.03|5470.09|5432.09|10
1606620460000|2020-11-29 03:27:40|5470.45|5432.45|5470.28|5432.28|5470.69|5432.69|5470.28|5432.28|10
1606620470000|2020-11-29 03:27:50|5470.51|5432.51|5470.56|5432.56|5470.74|5432.74|5470.5|5432.5|10
1606620480000|2020-11-29 03:28:00|5470.53|5432.53|5470.2|5432.2|5470.68|5432.68|5470.2|5432.2|10
1606620490000|2020-11-29 03:28:10|5470.09|5432.09|5469.69|5431.69|5470.12|5432.12|5469.69|5431.69|8
1606620500000|2020-11-29 03:28:20|5469.57|5431.57|5469.64|5431.64|5469.9|5431.9|5469.57|5431.57|10
1606620510000|2020-11-29 03:28:30|5469.54|5431.54|5469.07|5431.07|5469.57|5431.57|5469.07|5431.07|9
1606620520000|2020-11-29 03:28:40|5469.01|5431.01|5467.87|5429.87|5469.1|5431.1|5467.87|5429.87|10
1606620530000|2020-11-29 03:28:50|5467.69|5429.69|5467.27|5429.27|5467.72|5429.72|5467.27|5429.27|9
1606620540000|2020-11-29 03:29:00|5467.3|5429.3|5466.8|5428.8|5467.3|5429.3|5466.71|5428.71|10
1606620550000|2020-11-29 03:29:10|5466.69|5428.69|5465.21|5427.21|5466.69|5428.69|5465.21|5427.21|10
1606620560000|2020-11-29 03:29:20|5465.07|5427.07|5463.17|5425.17|5465.07|5427.07|5463.13|5425.13|10
1606620570000|2020-11-29 03:29:30|5463.35|5425.35|5461.68|5423.68|5463.35|5425.35|5461.63|5423.63|10
1606620580000|2020-11-29 03:29:40|5461.62|5423.62|5460.85|5422.85|5461.62|5423.62|5460.85|5422.85|10
1606620590000|2020-11-29 03:29:50|5460.91|5422.91|5461.12|5423.12|5461.12|5423.12|5460.68|5422.68|8
1606620600000|2020-11-29 03:30:00|5461.23|5423.23|5460.73|5422.73|5461.23|5423.23|5460.68|5422.68|10
1606620610000|2020-11-29 03:30:10|5460.72|5422.72|5460.16|5422.16|5461.05|5423.05|5460.06|5422.06|10
1606620620000|2020-11-29 03:30:20|5460.24|5422.24|5460.86|5422.86|5460.86|5422.86|5460.24|5422.24|9
1606620630000|2020-11-29 03:30:30|5460.61|5422.61|5459.1|5421.1|5460.61|5422.61|5459.1|5421.1|9
1606620640000|2020-11-29 03:30:40|5458.31|5420.31|5456.71|5418.71|5458.36|5420.36|5456.71|5418.71|10
1606620650000|2020-11-29 03:30:50|5456.55|5418.55|5455.18|5417.18|5456.55|5418.55|5455.18|5417.18|10
1606620660000|2020-11-29 03:31:00|5455.04|5417.04|5454.03|5416.03|5455.04|5417.04|5453.99|5415.99|10
1606620670000|2020-11-29 03:31:10|5454.1|5416.1|5454.93|5416.93|5454.93|5416.93|5453.42|5415.42|10
1606620680000|2020-11-29 03:31:20|5454.84|5416.84|5455.05|5417.05|5455.15|5417.15|5454.76|5416.76|10
1606620690000|2020-11-29 03:31:30|5454.79|5416.79|5453.18|5415.18|5454.79|5416.79|5453.1|5415.1|8
1606620700000|2020-11-29 03:31:40|5453.06|5415.06|5451.54|5413.54|5453.06|5415.06|5451.54|5413.54|10
1606620710000|2020-11-29 03:31:50|5451.45|5413.45|5450.38|5412.38|5451.5|5413.5|5450.38|5412.38|10
1606620720000|2020-11-29 03:32:00|5450.32|5412.32|5448.39|5410.39|5450.32|5412.32|5448.17|5410.17|10
1606620730000|2020-11-29 03:32:10|5448.08|5410.08|5446.51|5408.51|5448.08|5410.08|5446.51|5408.51|9
1606620740000|2020-11-29 03:32:20|5446.6|5408.6|5445.42|5407.42|5446.6|5408.6|5445.42|5407.42|10
1606620750000|2020-11-29 03:32:30|5445.05|5407.05|5445.5|5407.5|5445.54|5407.54|5444.68|5406.68|10
1606620760000|2020-11-29 03:32:40|5446.14|5408.14|5447.24|5409.24|5447.24|5409.24|5446.01|5408.01|10
1606620770000|2020-11-29 03:32:50|5447.5|5409.5|5447.77|5409.77|5448.23|5410.23|5447.42|5409.42|10
1606620780000|2020-11-29 03:33:00|5447.91|5409.91|5448.29|5410.29|5448.96|5410.96|5447.91|5409.91|10
1606620790000|2020-11-29 03:33:10|5447.55|5409.55|5446.42|5408.42|5447.66|5409.66|5446.38|5408.38|10
1606620800000|2020-11-29 03:33:20|5446.36|5408.36|5446.29|5408.29|5446.57|5408.57|5446.1|5408.1|10
1606620810000|2020-11-29 03:33:30|5446.37|5408.37|5446.83|5408.83|5447.07|5409.07|5446.37|5408.37|9
1606620820000|2020-11-29 03:33:40|5447.01|5409.01|5447.76|5409.76|5447.79|5409.79|5447.01|5409.01|9
1606620830000|2020-11-29 03:33:50|5447.73|5409.73|5448.73|5410.73|5448.73|5410.73|5447.63|5409.63|10
1606620840000|2020-11-29 03:34:00|5449.29|5411.29|5448.46|5410.46|5449.29|5411.29|5448.46|5410.46|10
1606620850000|2020-11-29 03:34:10|5448.45|5410.45|5446.9|5408.9|5448.45|5410.45|5446.9|5408.9|10
1606620860000|2020-11-29 03:34:20|5447.04|5409.04|5448.16|5410.16|5448.16|5410.16|5447.04|5409.04|10
1606620870000|2020-11-29 03:34:30|5448.34|5410.34|5449.22|5411.22|5449.22|5411.22|5448.33|5410.33|10
1606620880000|2020-11-29 03:34:40|5449.36|5411.36|5450.52|5412.52|5450.65|5412.65|5449.34|5411.34|10
1606620890000|2020-11-29 03:34:50|5450.37|5412.37|5450.04|5412.04|5450.73|5412.73|5450.02|5412.02|10
1606620900000|2020-11-29 03:35:00|5450.05|5412.05|5449.34|5411.34|5450.05|5412.05|5449.34|5411.34|10
1606620910000|2020-11-29 03:35:10|5449.5|5411.5|5449.87|5411.87|5449.87|5411.87|5449.29|5411.29|10
1606620920000|2020-11-29 03:35:20|5449.74|5411.74|5450.94|5412.94|5450.94|5412.94|5449.74|5411.74|10
1606620930000|2020-11-29 03:35:30|5451.34|5413.34|5452.38|5414.38|5452.38|5414.38|5451.28|5413.28|10
1606620940000|2020-11-29 03:35:40|5452.43|5414.43|5455.2|5417.2|5455.2|5417.2|5452.43|5414.43|9
1606620950000|2020-11-29 03:35:50|5455.41|5417.41|5458.77|5420.77|5458.77|5420.77|5455.41|5417.41|10
1606620960000|2020-11-29 03:36:00|5459.68|5421.68|5460.31|5422.31|5460.31|5422.31|5459.68|5421.68|10
1606620970000|2020-11-29 03:36:10|5460.75|5422.75|5462.88|5424.88|5462.88|5424.88|5460.72|5422.72|10
1606620980000|2020-11-29 03:36:20|5463.16|5425.16|5464.64|5426.64|5464.64|5426.64|5463.16|5425.16|10
1606620990000|2020-11-29 03:36:30|5464.65|5426.65|5465.38|5427.38|5466.3|5428.3|5464.65|5426.65|10
1606621000000|2020-11-29 03:36:40|5465.96|5427.96|5465.39|5427.39|5465.96|5427.96|5465.15|5427.15|9
1606621010000|2020-11-29 03:36:50|5465.36|5427.36|5466.47|5428.47|5466.48|5428.48|5465.36|5427.36|10
1606621020000|2020-11-29 03:37:00|5466.32|5428.32|5467.28|5429.28|5467.28|5429.28|5466.3|5428.3|10
1606621030000|2020-11-29 03:37:10|5467.35|5429.35|5468.44|5430.44|5468.57|5430.57|5467.35|5429.35|10
1606621040000|2020-11-29 03:37:20|5468.84|5430.84|5469.5|5431.5|5469.5|5431.5|5468.43|5430.43|10
1606621050000|2020-11-29 03:37:30|5469.44|5431.44|5470.96|5432.96|5471.03|5433.03|5469.44|5431.44|10
1606621060000|2020-11-29 03:37:40|5471.22|5433.22|5472.21|5434.21|5472.23|5434.23|5471.14|5433.14|10
1606621070000|2020-11-29 03:37:50|5472.45|5434.45|5474.13|5436.13|5474.13|5436.13|5472.45|5434.45|10
1606621080000|2020-11-29 03:38:00|5474.09|5436.09|5474.88|5436.88|5474.89|5436.89|5474.09|5436.09|10
1606621090000|2020-11-29 03:38:10|5474.91|5436.91|5475.79|5437.79|5475.79|5437.79|5474.7|5436.7|10
1606621100000|2020-11-29 03:38:20|5475.74|5437.74|5477.49|5439.49|5477.49|5439.49|5475.74|5437.74|10
1606621110000|2020-11-29 03:38:30|5477.59|5439.59|5478.29|5440.29|5478.48|5440.48|5477.59|5439.59|8
1606621120000|2020-11-29 03:38:40|5478.26|5440.26|5477.62|5439.62|5478.68|5440.68|5477.62|5439.62|10
1606621130000|2020-11-29 03:38:50|5477.35|5439.35|5477|5439|5477.35|5439.35|5476.84|5438.84|10
1606621140000|2020-11-29 03:39:00|5477.01|5439.01|5478.5|5440.5|5478.5|5440.5|5477.01|5439.01|10
1606621150000|2020-11-29 03:39:10|5478.68|5440.68|5481.11|5443.11|5481.11|5443.11|5478.68|5440.68|10
1606621160000|2020-11-29 03:39:20|5482.74|5444.74|5481.65|5443.65|5483.01|5445.01|5481.65|5443.65|10
1606621170000|2020-11-29 03:39:30|5481.59|5443.59|5482.05|5444.05|5482.51|5444.51|5481.59|5443.59|10
1606621180000|2020-11-29 03:39:40|5481.97|5443.97|5482.8|5444.8|5482.8|5444.8|5481.95|5443.95|9
1606621190000|2020-11-29 03:39:50|5482.84|5444.84|5482.38|5444.38|5482.84|5444.84|5482.2|5444.2|10
1606621200000|2020-11-29 03:40:00|5482.45|5444.45|5484.18|5446.18|5484.18|5446.18|5482.37|5444.37|9
1606621210000|2020-11-29 03:40:10|5484.46|5446.46|5485.51|5447.51|5485.51|5447.51|5484.46|5446.46|9
1606621220000|2020-11-29 03:40:20|5485.95|5447.95|5486.1|5448.1|5486.14|5448.14|5485.88|5447.88|9
1606621230000|2020-11-29 03:40:30|5485.97|5447.97|5485.11|5447.11|5486.02|5448.02|5485.11|5447.11|10
1606621240000|2020-11-29 03:40:40|5484.33|5446.33|5483.81|5445.81|5484.33|5446.33|5483.19|5445.19|10
1606621250000|2020-11-29 03:40:50|5483.62|5445.62|5483.35|5445.35|5483.62|5445.62|5482.81|5444.81|10
1606621260000|2020-11-29 03:41:00|5483.31|5445.31|5484.39|5446.39|5484.41|5446.41|5483.31|5445.31|9
1606621270000|2020-11-29 03:41:10|5484.36|5446.36|5484.48|5446.48|5484.81|5446.81|5484.36|5446.36|10
1606621280000|2020-11-29 03:41:20|5484.7|5446.7|5485.5|5447.5|5485.5|5447.5|5484.67|5446.67|9
1606621290000|2020-11-29 03:41:30|5485.39|5447.39|5484.8|5446.8|5485.4|5447.4|5484.68|5446.68|10
1606621300000|2020-11-29 03:41:40|5484.91|5446.91|5484.03|5446.03|5485.04|5447.04|5483.92|5445.92|10
1606621310000|2020-11-29 03:41:50|5483.97|5445.97|5483.37|5445.37|5483.97|5445.97|5483.37|5445.37|10
1606621320000|2020-11-29 03:42:00|5483.34|5445.34|5483.63|5445.63|5483.63|5445.63|5483.05|5445.05|10
1606621330000|2020-11-29 03:42:10|5483.88|5445.88|5485.48|5447.48|5485.48|5447.48|5483.88|5445.88|10
1606621340000|2020-11-29 03:42:20|5485.68|5447.68|5485.04|5447.04|5485.97|5447.97|5485.04|5447.04|9
1606621350000|2020-11-29 03:42:30|5484.97|5446.97|5484.86|5446.86|5484.97|5446.97|5484.54|5446.54|10
1606621360000|2020-11-29 03:42:40|5484.76|5446.76|5483.02|5445.02|5484.76|5446.76|5483.02|5445.02|10
1606621370000|2020-11-29 03:42:50|5482.68|5444.68|5483.22|5445.22|5483.22|5445.22|5482.68|5444.68|9
1606621380000|2020-11-29 03:43:00|5483.2|5445.2|5480.84|5442.84|5483.2|5445.2|5480.84|5442.84|9
1606621390000|2020-11-29 03:43:10|5480.72|5442.72|5478.85|5440.85|5480.78|5442.78|5478.85|5440.85|10
1606621400000|2020-11-29 03:43:20|5478.87|5440.87|5478.46|5440.46|5479.1|5441.1|5478.46|5440.46|10
1606621410000|2020-11-29 03:43:30|5478.26|5440.26|5477.26|5439.26|5478.3|5440.3|5477.26|5439.26|9
1606621420000|2020-11-29 03:43:40|5477.39|5439.39|5476.2|5438.2|5477.39|5439.39|5476.2|5438.2|10
1606621430000|2020-11-29 03:43:50|5475.97|5437.97|5475.88|5437.88|5476.68|5438.68|5475.88|5437.88|9
1606621440000|2020-11-29 03:44:00|5476.12|5438.12|5475.22|5437.22|5476.12|5438.12|5475.19|5437.19|10
1606621450000|2020-11-29 03:44:10|5475.09|5437.09|5475.57|5437.57|5475.57|5437.57|5474.67|5436.67|10
1606621460000|2020-11-29 03:44:20|5475.63|5437.63|5478.17|5440.17|5478.17|5440.17|5475.63|5437.63|10
1606621470000|2020-11-29 03:44:30|5478.13|5440.13|5478.63|5440.63|5478.79|5440.79|5478.13|5440.13|10
1606621480000|2020-11-29 03:44:40|5478.65|5440.65|5479.09|5441.09|5479.09|5441.09|5478.65|5440.65|9
1606621490000|2020-11-29 03:44:50|5479.5|5441.5|5480.72|5442.72|5480.72|5442.72|5479.5|5441.5|10
1606621500000|2020-11-29 03:45:00|5480.52|5442.52|5481.33|5443.33|5481.47|5443.47|5480.52|5442.52|8
1606621510000|2020-11-29 03:45:10|5481.3|5443.3|5481.2|5443.2|5481.54|5443.54|5481.2|5443.2|10
1606621520000|2020-11-29 03:45:20|5481.11|5443.11|5480.34|5442.34|5481.18|5443.18|5480.34|5442.34|10
1606621530000|2020-11-29 03:45:30|5480.09|5442.09|5478.45|5440.45|5480.09|5442.09|5478.44|5440.44|10
1606621540000|2020-11-29 03:45:40|5478.04|5440.04|5475.61|5437.61|5478.06|5440.06|5475.61|5437.61|10
1606621550000|2020-11-29 03:45:50|5475.79|5437.79|5474.15|5436.15|5475.79|5437.79|5474.15|5436.15|9
1606621560000|2020-11-29 03:46:00|5474.08|5436.08|5473.53|5435.53|5474.08|5436.08|5473.1|5435.1|10
1606621570000|2020-11-29 03:46:10|5473.54|5435.54|5473.3|5435.3|5473.96|5435.96|5473.24|5435.24|10
1606621580000|2020-11-29 03:46:20|5473.33|5435.33|5473.53|5435.53|5473.6|5435.6|5473.33|5435.33|8
1606621590000|2020-11-29 03:46:30|5473.37|5435.37|5473.26|5435.26|5473.42|5435.42|5473.16|5435.16|10
1606621600000|2020-11-29 03:46:40|5473.14|5435.14|5474.19|5436.19|5474.19|5436.19|5473.14|5435.14|9
1606621610000|2020-11-29 03:46:50|5474|5436|5474.39|5436.39|5474.39|5436.39|5474|5436|10
1606621620000|2020-11-29 03:47:00|5474.34|5436.34|5473.49|5435.49|5474.34|5436.34|5473.49|5435.49|8
1606621630000|2020-11-29 03:47:10|5473.48|5435.48|5473.48|5435.48|5473.68|5435.68|5473.26|5435.26|10
1606621640000|2020-11-29 03:47:20|5473.38|5435.38|5472.75|5434.75|5473.38|5435.38|5472.75|5434.75|10
1606621650000|2020-11-29 03:47:30|5472.48|5434.48|5471.56|5433.56|5472.48|5434.48|5471.56|5433.56|9
1606621660000|2020-11-29 03:47:40|5471.46|5433.46|5471.47|5433.47|5471.47|5433.47|5471.06|5433.06|10
1606621670000|2020-11-29 03:47:50|5471.45|5433.45|5470.99|5432.99|5471.68|5433.68|5470.99|5432.99|10
1606621680000|2020-11-29 03:48:00|5470.96|5432.96|5469.36|5431.36|5470.96|5432.96|5469.35|5431.35|10
1606621690000|2020-11-29 03:48:10|5469.33|5431.33|5468.48|5430.48|5469.33|5431.33|5468.48|5430.48|8
1606621700000|2020-11-29 03:48:20|5468.36|5430.36|5467.39|5429.39|5468.36|5430.36|5467.26|5429.26|10
1606621710000|2020-11-29 03:48:30|5467.41|5429.41|5467.15|5429.15|5467.41|5429.41|5467.14|5429.14|9
1606621720000|2020-11-29 03:48:40|5466.9|5428.9|5466.25|5428.25|5466.9|5428.9|5465.93|5427.93|10
1606621730000|2020-11-29 03:48:50|5466|5428|5464.71|5426.71|5466|5428|5464.68|5426.68|10
1606621740000|2020-11-29 03:49:00|5464.21|5426.21|5463.71|5425.71|5464.21|5426.21|5463.47|5425.47|9
1606621750000|2020-11-29 03:49:10|5463.56|5425.56|5463.96|5425.96|5464.05|5426.05|5463.43|5425.43|10
1606621760000|2020-11-29 03:49:20|5464.2|5426.2|5463.82|5425.82|5464.26|5426.26|5463.6|5425.6|9
1606621770000|2020-11-29 03:49:30|5463.79|5425.79|5463.4|5425.4|5463.92|5425.92|5463.4|5425.4|10
1606621780000|2020-11-29 03:49:40|5463.23|5425.23|5461.96|5423.96|5463.23|5425.23|5461.96|5423.96|10
1606621790000|2020-11-29 03:49:50|5462.09|5424.09|5461.72|5423.72|5462.09|5424.09|5461.52|5423.52|9
1606621800000|2020-11-29 03:50:00|5461.87|5423.87|5462.45|5424.45|5462.62|5424.62|5461.87|5423.87|10
1606621810000|2020-11-29 03:50:10|5462.5|5424.5|5462.3|5424.3|5462.57|5424.57|5462.08|5424.08|10
1606621820000|2020-11-29 03:50:20|5463.14|5425.14|5464.27|5426.27|5464.27|5426.27|5463.14|5425.14|10
1606621830000|2020-11-29 03:50:30|5464.35|5426.35|5466.85|5428.85|5466.85|5428.85|5464.35|5426.35|10
1606621840000|2020-11-29 03:50:40|5467.17|5429.17|5469.25|5431.25|5469.25|5431.25|5467.17|5429.17|10
1606621850000|2020-11-29 03:50:50|5469.37|5431.37|5469.51|5431.51|5469.59|5431.59|5469.34|5431.34|9
1606621860000|2020-11-29 03:51:00|5469.52|5431.52|5470.49|5432.49|5470.62|5432.62|5469.52|5431.52|10
1606621870000|2020-11-29 03:51:10|5470.51|5432.51|5468.19|5430.19|5470.85|5432.85|5468.19|5430.19|9
1606621880000|2020-11-29 03:51:20|5468.17|5430.17|5468.24|5430.24|5468.39|5430.39|5467.91|5429.91|10
1606621890000|2020-11-29 03:51:30|5468.7|5430.7|5466.59|5428.59|5468.7|5430.7|5466.59|5428.59|10
1606621900000|2020-11-29 03:51:40|5466.58|5428.58|5465.43|5427.43|5466.58|5428.58|5465.42|5427.42|10
1606621910000|2020-11-29 03:51:50|5465.44|5427.44|5463.62|5425.62|5465.44|5427.44|5463.62|5425.62|10
1606621920000|2020-11-29 03:52:00|5463.15|5425.15|5463.85|5425.85|5463.85|5425.85|5462.78|5424.78|10
1606621930000|2020-11-29 03:52:10|5463.97|5425.97|5464.29|5426.29|5464.29|5426.29|5463.53|5425.53|10
1606621940000|2020-11-29 03:52:20|5464.36|5426.36|5464.85|5426.85|5465|5427|5464.36|5426.36|9
1606621950000|2020-11-29 03:52:30|5464.79|5426.79|5462.8|5424.8|5464.79|5426.79|5462.8|5424.8|8
1606621960000|2020-11-29 03:52:40|5462.87|5424.87|5461.49|5423.49|5462.87|5424.87|5461.49|5423.49|10
1606621970000|2020-11-29 03:52:50|5461.5|5423.5|5462.56|5424.56|5462.56|5424.56|5461.5|5423.5|10
1606621980000|2020-11-29 03:53:00|5462.33|5424.33|5461.91|5423.91|5462.33|5424.33|5461.69|5423.69|9
1606621990000|2020-11-29 03:53:10|5462.09|5424.09|5462.76|5424.76|5462.76|5424.76|5462.05|5424.05|10
1606622000000|2020-11-29 03:53:20|5462.71|5424.71|5463.63|5425.63|5463.63|5425.63|5462.68|5424.68|9
1606622010000|2020-11-29 03:53:30|5463.65|5425.65|5465.44|5427.44|5465.44|5427.44|5463.65|5425.65|10
1606622020000|2020-11-29 03:53:40|5465.45|5427.45|5466.19|5428.19|5466.29|5428.29|5465.45|5427.45|9
1606622030000|2020-11-29 03:53:50|5466.14|5428.14|5465.99|5427.99|5466.21|5428.21|5465.62|5427.62|10
1606622040000|2020-11-29 03:54:00|5466.33|5428.33|5466.65|5428.65|5466.65|5428.65|5466.33|5428.33|10
1606622050000|2020-11-29 03:54:10|5466.46|5428.46|5463.99|5425.99|5466.46|5428.46|5463.99|5425.99|9
1606622060000|2020-11-29 03:54:20|5463.6|5425.6|5463.68|5425.68|5463.68|5425.68|5463.46|5425.46|9
1606622070000|2020-11-29 03:54:30|5463.66|5425.66|5464.12|5426.12|5464.12|5426.12|5463.17|5425.17|10
1606622080000|2020-11-29 03:54:40|5464.19|5426.19|5464.98|5426.98|5464.98|5426.98|5464.19|5426.19|9
1606622090000|2020-11-29 03:54:50|5465.66|5427.66|5468.06|5430.06|5468.06|5430.06|5465.66|5427.66|10
1606622100000|2020-11-29 03:55:00|5468.28|5430.28|5468.91|5430.91|5468.91|5430.91|5468.24|5430.24|10
1606622110000|2020-11-29 03:55:10|5469.21|5431.21|5469.5|5431.5|5469.85|5431.85|5469.21|5431.21|9
1606622120000|2020-11-29 03:55:20|5469.15|5431.15|5468.11|5430.11|5469.15|5431.15|5468.11|5430.11|9
1606622130000|2020-11-29 03:55:30|5467.62|5429.62|5465.88|5427.88|5467.62|5429.62|5465.88|5427.88|9
1606622140000|2020-11-29 03:55:40|5465.82|5427.82|5465.37|5427.37|5465.82|5427.82|5465.16|5427.16|9
1606622150000|2020-11-29 03:55:50|5465.8|5427.8|5466.15|5428.15|5466.65|5428.65|5465.8|5427.8|10
1606622160000|2020-11-29 03:56:00|5466.14|5428.14|5465.62|5427.62|5466.14|5428.14|5465.43|5427.43|8
1606622170000|2020-11-29 03:56:10|5465.5|5427.5|5465.5|5427.5|5465.79|5427.79|5465.47|5427.47|9
1606622180000|2020-11-29 03:56:20|5465.42|5427.42|5465.12|5427.12|5465.42|5427.42|5465.05|5427.05|8
1606622190000|2020-11-29 03:56:30|5465.11|5427.11|5464.5|5426.5|5465.11|5427.11|5464.43|5426.43|9
1606622200000|2020-11-29 03:56:40|5464.45|5426.45|5465.36|5427.36|5465.36|5427.36|5464.39|5426.39|9
1606622210000|2020-11-29 03:56:50|5465.39|5427.39|5465.48|5427.48|5465.49|5427.49|5465.34|5427.34|10
1606622220000|2020-11-29 03:57:00|5465.45|5427.45|5465.22|5427.22|5465.45|5427.45|5465.03|5427.03|10
1606622230000|2020-11-29 03:57:10|5465.17|5427.17|5464.91|5426.91|5465.18|5427.18|5464.91|5426.91|9
1606622240000|2020-11-29 03:57:20|5465.1|5427.1|5465.06|5427.06|5465.3|5427.3|5465.01|5427.01|10
1606622250000|2020-11-29 03:57:30|5464.99|5426.99|5464.89|5426.89|5465.01|5427.01|5464.86|5426.86|9
1606622260000|2020-11-29 03:57:40|5464.83|5426.83|5463.38|5425.38|5464.83|5426.83|5463.38|5425.38|9
1606622270000|2020-11-29 03:57:50|5463.32|5425.32|5462.07|5424.07|5463.32|5425.32|5462.07|5424.07|9
1606622280000|2020-11-29 03:58:00|5462.06|5424.06|5462.67|5424.67|5462.67|5424.67|5461.95|5423.95|10
1606622290000|2020-11-29 03:58:10|5462.78|5424.78|5461.89|5423.89|5462.81|5424.81|5461.89|5423.89|10
1606622300000|2020-11-29 03:58:20|5461.95|5423.95|5459.6|5421.6|5461.98|5423.98|5459.6|5421.6|10
1606622310000|2020-11-29 03:58:30|5459.61|5421.61|5459.51|5421.51|5459.78|5421.78|5459.33|5421.33|9
1606622320000|2020-11-29 03:58:40|5459.59|5421.59|5458.68|5420.68|5459.59|5421.59|5458.68|5420.68|9
1606622330000|2020-11-29 03:58:50|5458.35|5420.35|5458.58|5420.58|5458.77|5420.77|5458.01|5420.01|9
1606622340000|2020-11-29 03:59:00|5458.74|5420.74|5460.5|5422.5|5460.5|5422.5|5458.6|5420.6|10
1606622350000|2020-11-29 03:59:10|5460.58|5422.58|5469.54|5431.54|5469.54|5431.54|5460.58|5422.58|10
1606622360000|2020-11-29 03:59:20|5469.77|5431.77|5473.45|5435.45|5473.45|5435.45|5469.77|5431.77|10
1606622370000|2020-11-29 03:59:30|5473.9|5435.9|5477.17|5439.17|5477.17|5439.17|5473.9|5435.9|10
1606622380000|2020-11-29 03:59:40|5477.07|5439.07|5477.29|5439.29|5477.29|5439.29|5476.52|5438.52|10
1606622390000|2020-11-29 03:59:50|5477.64|5439.64|5479.12|5441.12|5479.35|5441.35|5477.64|5439.64|10
1606622400000|2020-11-29 04:00:00|5478.97|5440.97|5479.36|5441.36|5479.78|5441.78|5478.6|5440.6|10
1606622410000|2020-11-29 04:00:10|5479.08|5441.08|5479.17|5441.17|5479.26|5441.26|5478.71|5440.71|10
1606622420000|2020-11-29 04:00:20|5478.63|5440.63|5476.57|5438.57|5478.63|5440.63|5476.57|5438.57|10
1606622430000|2020-11-29 04:00:30|5476.47|5438.47|5474.31|5436.31|5476.47|5438.47|5473.9|5435.9|9
1606622440000|2020-11-29 04:00:40|5474.27|5436.27|5473.34|5435.34|5474.27|5436.27|5473.34|5435.34|9
1606622450000|2020-11-29 04:00:50|5473.28|5435.28|5472.48|5434.48|5473.52|5435.52|5472.48|5434.48|10
1606622460000|2020-11-29 04:01:00|5472.17|5434.17|5468.45|5430.45|5472.17|5434.17|5468.45|5430.45|10
1606622470000|2020-11-29 04:01:10|5468.11|5430.11|5466.87|5428.87|5468.11|5430.11|5466.77|5428.77|10
1606622480000|2020-11-29 04:01:20|5466.41|5428.41|5465.53|5427.53|5466.41|5428.41|5465.53|5427.53|9
1606622490000|2020-11-29 04:01:30|5465.48|5427.48|5463.12|5425.12|5465.48|5427.48|5463.12|5425.12|10
1606622500000|2020-11-29 04:01:40|5462.69|5424.69|5459.55|5421.55|5462.7|5424.7|5459.53|5421.53|10
1606622510000|2020-11-29 04:01:50|5459.54|5421.54|5460.04|5422.04|5460.04|5422.04|5458.82|5420.82|9
1606622520000|2020-11-29 04:02:00|5460.53|5422.53|5460.91|5422.91|5461.11|5423.11|5460.38|5422.38|10
1606622530000|2020-11-29 04:02:10|5461.31|5423.31|5461.39|5423.39|5461.63|5423.63|5461.04|5423.04|9
1606622540000|2020-11-29 04:02:20|5461.95|5423.95|5462.6|5424.6|5462.6|5424.6|5461.52|5423.52|9
1606622550000|2020-11-29 04:02:30|5462.78|5424.78|5464.96|5426.96|5464.96|5426.96|5462.61|5424.61|10
1606622560000|2020-11-29 04:02:40|5464.86|5426.86|5466.44|5428.44|5466.46|5428.46|5464.85|5426.85|10
1606622570000|2020-11-29 04:02:50|5466.54|5428.54|5466.99|5428.99|5467.22|5429.22|5466.54|5428.54|10
1606622580000|2020-11-29 04:03:00|5467.02|5429.02|5465.83|5427.83|5467.08|5429.08|5465.83|5427.83|10
1606622590000|2020-11-29 04:03:10|5465.75|5427.75|5466.34|5428.34|5466.34|5428.34|5465.75|5427.75|9
1606622600000|2020-11-29 04:03:20|5466.09|5428.09|5467.4|5429.4|5467.4|5429.4|5466.09|5428.09|10
1606622610000|2020-11-29 04:03:30|5467.35|5429.35|5467.51|5429.51|5467.51|5429.51|5467|5429|9
1606622620000|2020-11-29 04:03:40|5467.41|5429.41|5467.65|5429.65|5467.66|5429.66|5467.39|5429.39|9
1606622630000|2020-11-29 04:03:50|5467.57|5429.57|5467.67|5429.67|5467.72|5429.72|5467.06|5429.06|9
1606622640000|2020-11-29 04:04:00|5467.68|5429.68|5467.45|5429.45|5467.91|5429.91|5467.3|5429.3|9
1606622650000|2020-11-29 04:04:10|5467.52|5429.52|5466.4|5428.4|5467.62|5429.62|5466.4|5428.4|10
1606622660000|2020-11-29 04:04:20|5466.11|5428.11|5465.67|5427.67|5466.22|5428.22|5465.64|5427.64|9
1606622670000|2020-11-29 04:04:30|5465.72|5427.72|5466.1|5428.1|5466.1|5428.1|5465.58|5427.58|10
1606622680000|2020-11-29 04:04:40|5466|5428|5464.96|5426.96|5466|5428|5464.91|5426.91|10
1606622690000|2020-11-29 04:04:50|5464.6|5426.6|5463.28|5425.28|5464.6|5426.6|5463.28|5425.28|9
1606622700000|2020-11-29 04:05:00|5463.13|5425.13|5462.46|5424.46|5463.13|5425.13|5462.46|5424.46|9
1606622710000|2020-11-29 04:05:10|5462.21|5424.21|5462.52|5424.52|5462.52|5424.52|5461.84|5423.84|10
1606622720000|2020-11-29 04:05:20|5462.55|5424.55|5463.03|5425.03|5463.28|5425.28|5462.55|5424.55|10
1606622730000|2020-11-29 04:05:30|5463.09|5425.09|5462.88|5424.88|5463.09|5425.09|5462.8|5424.8|7
1606622740000|2020-11-29 04:05:40|5462.9|5424.9|5463.11|5425.11|5463.36|5425.36|5462.88|5424.88|9
1606622750000|2020-11-29 04:05:50|5463.1|5425.1|5463.33|5425.33|5463.44|5425.44|5462.96|5424.96|10
1606622760000|2020-11-29 04:06:00|5463.67|5425.67|5463.92|5425.92|5464.3|5426.3|5463.67|5425.67|9
1606622770000|2020-11-29 04:06:10|5463.89|5425.89|5464.74|5426.74|5464.74|5426.74|5463.89|5425.89|9
1606622780000|2020-11-29 04:06:20|5464.96|5426.96|5465.85|5427.85|5465.89|5427.89|5464.96|5426.96|10
1606622790000|2020-11-29 04:06:30|5465.91|5427.91|5465.83|5427.83|5465.95|5427.95|5465.74|5427.74|10
1606622800000|2020-11-29 04:06:40|5465.68|5427.68|5465.81|5427.81|5465.87|5427.87|5465.22|5427.22|8
1606622810000|2020-11-29 04:06:50|5465.99|5427.99|5465.22|5427.22|5465.99|5427.99|5465.22|5427.22|9
1606622820000|2020-11-29 04:07:00|5465.26|5427.26|5465.01|5427.01|5465.31|5427.31|5464.87|5426.87|10
1606622830000|2020-11-29 04:07:10|5465.03|5427.03|5465.86|5427.86|5465.86|5427.86|5465.03|5427.03|8
1606622840000|2020-11-29 04:07:20|5465.94|5427.94|5466.03|5428.03|5466.1|5428.1|5465.87|5427.87|7
1606622850000|2020-11-29 04:07:30|5466.07|5428.07|5465.59|5427.59|5466.07|5428.07|5465.59|5427.59|10
1606622860000|2020-11-29 04:07:40|5465.42|5427.42|5464.54|5426.54|5465.42|5427.42|5464.45|5426.45|9
1606622870000|2020-11-29 04:07:50|5464.52|5426.52|5464.46|5426.46|5464.52|5426.52|5464.27|5426.27|8
1606622880000|2020-11-29 04:08:00|5464.56|5426.56|5465.26|5427.26|5465.34|5427.34|5464.52|5426.52|10
1606622890000|2020-11-29 04:08:10|5465.19|5427.19|5465.34|5427.34|5465.74|5427.74|5465.19|5427.19|9
1606622900000|2020-11-29 04:08:20|5465.47|5427.47|5465.89|5427.89|5465.89|5427.89|5465.47|5427.47|7
1606622910000|2020-11-29 04:08:30|5465.91|5427.91|5466.02|5428.02|5466.24|5428.24|5465.91|5427.91|7
1606622920000|2020-11-29 04:08:40|5466.05|5428.05|5468.12|5430.12|5468.12|5430.12|5465.97|5427.97|10
1606622930000|2020-11-29 04:08:50|5468.26|5430.26|5469.14|5431.14|5469.26|5431.26|5468.21|5430.21|10
1606622940000|2020-11-29 04:09:00|5469.17|5431.17|5470.06|5432.06|5470.06|5432.06|5469.17|5431.17|8
1606622950000|2020-11-29 04:09:10|5470.02|5432.02|5470.53|5432.53|5470.56|5432.56|5470.02|5432.02|10
1606622960000|2020-11-29 04:09:20|5470.45|5432.45|5474.28|5436.28|5474.28|5436.28|5470.45|5432.45|10
1606622970000|2020-11-29 04:09:30|5474.57|5436.57|5475.55|5437.55|5475.55|5437.55|5474.53|5436.53|9
1606622980000|2020-11-29 04:09:40|5475.65|5437.65|5474.99|5436.99|5475.65|5437.65|5474.59|5436.59|10
1606622990000|2020-11-29 04:09:50|5475.21|5437.21|5476|5438|5476|5438|5475.21|5437.21|8
1606623000000|2020-11-29 04:10:00|5476.04|5438.04|5476.08|5438.08|5476.25|5438.25|5475.78|5437.78|10
1606623010000|2020-11-29 04:10:10|5475.88|5437.88|5474.96|5436.96|5475.88|5437.88|5474.91|5436.91|8
1606623020000|2020-11-29 04:10:20|5474.93|5436.93|5477.3|5439.3|5477.3|5439.3|5474.93|5436.93|9
1606623030000|2020-11-29 04:10:30|5477.23|5439.23|5478.82|5440.82|5478.88|5440.88|5477.23|5439.23|10
1606623040000|2020-11-29 04:10:40|5479.81|5441.81|5479.03|5441.03|5480.18|5442.18|5479.03|5441.03|10
1606623050000|2020-11-29 04:10:50|5479.05|5441.05|5479.72|5441.72|5479.88|5441.88|5478.67|5440.67|10
1606623060000|2020-11-29 04:11:00|5479.6|5441.6|5479.59|5441.59|5480.2|5442.2|5479.49|5441.49|10
1606623070000|2020-11-29 04:11:10|5479.54|5441.54|5479.53|5441.53|5479.88|5441.88|5479.53|5441.53|10
1606623080000|2020-11-29 04:11:20|5479.55|5441.55|5479.73|5441.73|5479.9|5441.9|5479.47|5441.47|9
1606623090000|2020-11-29 04:11:30|5479.72|5441.72|5480.5|5442.5|5480.5|5442.5|5479.72|5441.72|10
1606623100000|2020-11-29 04:11:40|5480.42|5442.42|5480.48|5442.48|5480.71|5442.71|5480.42|5442.42|10
1606623110000|2020-11-29 04:11:50|5480.25|5442.25|5479.83|5441.83|5480.25|5442.25|5479.83|5441.83|10
1606623120000|2020-11-29 04:12:00|5479.91|5441.91|5477.47|5439.47|5479.91|5441.91|5477.46|5439.46|10
1606623130000|2020-11-29 04:12:10|5477.43|5439.43|5475.82|5437.82|5477.43|5439.43|5475.82|5437.82|10
1606623140000|2020-11-29 04:12:20|5475.77|5437.77|5476.52|5438.52|5476.53|5438.53|5475.49|5437.49|9
1606623150000|2020-11-29 04:12:30|5476.75|5438.75|5477.13|5439.13|5477.3|5439.3|5476.62|5438.62|8
1606623160000|2020-11-29 04:12:40|5477.02|5439.02|5477.84|5439.84|5477.84|5439.84|5477.02|5439.02|10
1606623170000|2020-11-29 04:12:50|5477.86|5439.86|5480.29|5442.29|5480.29|5442.29|5477.86|5439.86|10
1606623180000|2020-11-29 04:13:00|5480.33|5442.33|5480.06|5442.06|5480.33|5442.33|5479.96|5441.96|9
1606623190000|2020-11-29 04:13:10|5480.03|5442.03|5480.48|5442.48|5480.48|5442.48|5479.92|5441.92|10
1606623200000|2020-11-29 04:13:20|5480.54|5442.54|5482.43|5444.43|5482.43|5444.43|5480.54|5442.54|10
1606623210000|2020-11-29 04:13:30|5482.47|5444.47|5482.76|5444.76|5482.76|5444.76|5482.36|5444.36|10
1606623220000|2020-11-29 04:13:40|5482.73|5444.73|5483.7|5445.7|5483.7|5445.7|5482.67|5444.67|10
1606623230000|2020-11-29 04:13:50|5483.92|5445.92|5484.93|5446.93|5484.93|5446.93|5483.92|5445.92|10
1606623240000|2020-11-29 04:14:00|5484.87|5446.87|5485.95|5447.95|5485.95|5447.95|5484.87|5446.87|9
1606623250000|2020-11-29 04:14:10|5485.88|5447.88|5485.55|5447.55|5485.88|5447.88|5485.45|5447.45|10
1606623260000|2020-11-29 04:14:20|5485.57|5447.57|5486.08|5448.08|5486.08|5448.08|5485.57|5447.57|10
1606623270000|2020-11-29 04:14:30|5486.14|5448.14|5483.9|5445.9|5486.17|5448.17|5483.9|5445.9|9
1606623280000|2020-11-29 04:14:40|5483.31|5445.31|5481.85|5443.85|5483.31|5445.31|5481.85|5443.85|10
1606623290000|2020-11-29 04:14:50|5482|5444|5482.94|5444.94|5482.95|5444.95|5481.69|5443.69|9
1606623300000|2020-11-29 04:15:00|5482.83|5444.83|5482.26|5444.26|5483.03|5445.03|5482.26|5444.26|10
1606623310000|2020-11-29 04:15:10|5482.2|5444.2|5479.75|5441.75|5482.39|5444.39|5479.75|5441.75|10
1606623320000|2020-11-29 04:15:20|5479.64|5441.64|5477.38|5439.38|5479.64|5441.64|5477.25|5439.25|10
1606623330000|2020-11-29 04:15:30|5477.26|5439.26|5474.08|5436.08|5477.26|5439.26|5474.08|5436.08|9
1606623340000|2020-11-29 04:15:40|5474.28|5436.28|5474.05|5436.05|5474.28|5436.28|5473.63|5435.63|10
1606623350000|2020-11-29 04:15:50|5473.89|5435.89|5472.7|5434.7|5473.91|5435.91|5472.7|5434.7|10
1606623360000|2020-11-29 04:16:00|5472.43|5434.43|5470.64|5432.64|5472.43|5434.43|5470.64|5432.64|10
1606623370000|2020-11-29 04:16:10|5469.95|5431.95|5468.6|5430.6|5469.95|5431.95|5468.53|5430.53|10
1606623380000|2020-11-29 04:16:20|5468.99|5430.99|5467.93|5429.93|5469.15|5431.15|5467.93|5429.93|9
1606623390000|2020-11-29 04:16:30|5467.94|5429.94|5467.34|5429.34|5467.98|5429.98|5467.33|5429.33|8
1606623400000|2020-11-29 04:16:40|5467.13|5429.13|5465.65|5427.65|5467.13|5429.13|5465.6|5427.6|10
1606623410000|2020-11-29 04:16:50|5465.64|5427.64|5465.64|5427.64|5466.07|5428.07|5465.62|5427.62|10
1606623420000|2020-11-29 04:17:00|5465.72|5427.72|5465.01|5427.01|5465.79|5427.79|5465.01|5427.01|10
1606623430000|2020-11-29 04:17:10|5465.22|5427.22|5465.26|5427.26|5465.39|5427.39|5465.18|5427.18|10
1606623440000|2020-11-29 04:17:20|5465.21|5427.21|5465.33|5427.33|5465.39|5427.39|5465.17|5427.17|9
1606623450000|2020-11-29 04:17:30|5465.25|5427.25|5462.97|5424.97|5465.25|5427.25|5462.97|5424.97|10
1606623460000|2020-11-29 04:17:40|5462.56|5424.56|5460.71|5422.71|5462.56|5424.56|5460.71|5422.71|8
1606623470000|2020-11-29 04:17:50|5460.36|5422.36|5461.29|5423.29|5461.29|5423.29|5460.02|5422.02|10
1606623480000|2020-11-29 04:18:00|5461.22|5423.22|5461.66|5423.66|5461.86|5423.86|5461.22|5423.22|10
1606623490000|2020-11-29 04:18:10|5461.74|5423.74|5463.91|5425.91|5463.91|5425.91|5461.74|5423.74|10
1606623500000|2020-11-29 04:18:20|5464.21|5426.21|5464.77|5426.77|5464.78|5426.78|5464.21|5426.21|8
1606623510000|2020-11-29 04:18:30|5464.76|5426.76|5465.17|5427.17|5465.17|5427.17|5464.63|5426.63|9
1606623520000|2020-11-29 04:18:40|5465.24|5427.24|5464.82|5426.82|5465.44|5427.44|5464.82|5426.82|9
1606623530000|2020-11-29 04:18:50|5464.8|5426.8|5465.06|5427.06|5465.16|5427.16|5464.58|5426.58|10
1606623540000|2020-11-29 04:19:00|5465.11|5427.11|5465.26|5427.26|5465.41|5427.41|5465.02|5427.02|10
1606623550000|2020-11-29 04:19:10|5465.48|5427.48|5465.43|5427.43|5465.63|5427.63|5465.33|5427.33|10
1606623560000|2020-11-29 04:19:20|5465.34|5427.34|5465.37|5427.37|5465.75|5427.75|5465.34|5427.34|10
1606623570000|2020-11-29 04:19:30|5465.84|5427.84|5466.44|5428.44|5466.47|5428.47|5465.84|5427.84|9
1606623580000|2020-11-29 04:19:40|5466.6|5428.6|5466.42|5428.42|5466.68|5428.68|5466.42|5428.42|9
1606623590000|2020-11-29 04:19:50|5466.34|5428.34|5464.88|5426.88|5466.35|5428.35|5464.88|5426.88|9
1606623600000|2020-11-29 04:20:00|5464.97|5426.97|5462.87|5424.87|5464.97|5426.97|5462.87|5424.87|10
1606623610000|2020-11-29 04:20:10|5462.85|5424.85|5462.31|5424.31|5462.85|5424.85|5461.69|5423.69|10
1606623620000|2020-11-29 04:20:20|5462.36|5424.36|5463.49|5425.49|5463.49|5425.49|5462.36|5424.36|10
1606623630000|2020-11-29 04:20:30|5463.48|5425.48|5463.45|5425.45|5463.65|5425.65|5462.85|5424.85|10
1606623640000|2020-11-29 04:20:40|5463.41|5425.41|5463.49|5425.49|5463.49|5425.49|5463.33|5425.33|10
1606623650000|2020-11-29 04:20:50|5463.45|5425.45|5462.1|5424.1|5463.45|5425.45|5462.1|5424.1|10
1606623660000|2020-11-29 04:21:00|5462.01|5424.01|5460.83|5422.83|5462.01|5424.01|5460.83|5422.83|10
1606623670000|2020-11-29 04:21:10|5460.86|5422.86|5460.51|5422.51|5461.04|5423.04|5460.51|5422.51|10
1606623680000|2020-11-29 04:21:20|5460.6|5422.6|5460.16|5422.16|5460.6|5422.6|5460.12|5422.12|10
1606623690000|2020-11-29 04:21:30|5460.13|5422.13|5461.05|5423.05|5461.05|5423.05|5459.89|5421.89|10
1606623700000|2020-11-29 04:21:40|5461.18|5423.18|5462.14|5424.14|5462.14|5424.14|5461.18|5423.18|10
1606623710000|2020-11-29 04:21:50|5462.2|5424.2|5461.3|5423.3|5462.2|5424.2|5460.83|5422.83|10
1606623720000|2020-11-29 04:22:00|5461.13|5423.13|5460.92|5422.92|5461.25|5423.25|5460.92|5422.92|9
1606623730000|2020-11-29 04:22:10|5461.03|5423.03|5461.5|5423.5|5461.5|5423.5|5461.02|5423.02|10
1606623740000|2020-11-29 04:22:20|5461.54|5423.54|5462.02|5424.02|5462.02|5424.02|5461.54|5423.54|10
1606623750000|2020-11-29 04:22:30|5462.03|5424.03|5461.33|5423.33|5462.03|5424.03|5461.16|5423.16|10
1606623760000|2020-11-29 04:22:40|5461.1|5423.1|5460.39|5422.39|5461.23|5423.23|5460.39|5422.39|9
1606623770000|2020-11-29 04:22:50|5460.21|5422.21|5458.68|5420.68|5460.21|5422.21|5458.68|5420.68|10
1606623780000|2020-11-29 04:23:00|5458.65|5420.65|5457.91|5419.91|5458.65|5420.65|5457.86|5419.86|9
1606623790000|2020-11-29 04:23:10|5457.7|5419.7|5457.84|5419.84|5457.99|5419.99|5457.7|5419.7|8
1606623800000|2020-11-29 04:23:20|5457.85|5419.85|5457.68|5419.68|5457.85|5419.85|5457.46|5419.46|10
1606623810000|2020-11-29 04:23:30|5457.75|5419.75|5458.41|5420.41|5458.41|5420.41|5457.73|5419.73|10
1606623820000|2020-11-29 04:23:40|5458.46|5420.46|5459.95|5421.95|5460.01|5422.01|5458.46|5420.46|8
1606623830000|2020-11-29 04:23:50|5460|5422|5459.44|5421.44|5460.13|5422.13|5459.44|5421.44|9
1606623840000|2020-11-29 04:24:00|5459.32|5421.32|5459.21|5421.21|5459.55|5421.55|5459.09|5421.09|10
1606623850000|2020-11-29 04:24:10|5459.26|5421.26|5459.11|5421.11|5459.26|5421.26|5458.81|5420.81|10
1606623860000|2020-11-29 04:24:20|5459.26|5421.26|5460.29|5422.29|5460.29|5422.29|5459.26|5421.26|10
1606623870000|2020-11-29 04:24:30|5460.26|5422.26|5460.9|5422.9|5460.9|5422.9|5460.26|5422.26|9
1606623880000|2020-11-29 04:24:40|5460.96|5422.96|5461.03|5423.03|5461.18|5423.18|5460.86|5422.86|8
1606623890000|2020-11-29 04:24:50|5461.14|5423.14|5461.39|5423.39|5461.45|5423.45|5461.14|5423.14|8
1606623900000|2020-11-29 04:25:00|5461.4|5423.4|5460.91|5422.91|5461.61|5423.61|5460.91|5422.91|9
1606623910000|2020-11-29 04:25:10|5460.93|5422.93|5460.82|5422.82|5460.93|5422.93|5460.72|5422.72|9
1606623920000|2020-11-29 04:25:20|5460.87|5422.87|5460.92|5422.92|5460.92|5422.92|5460.44|5422.44|10
1606623930000|2020-11-29 04:25:30|5460.9|5422.9|5460.93|5422.93|5460.93|5422.93|5460.65|5422.65|8
1606623940000|2020-11-29 04:25:40|5461.17|5423.17|5462.04|5424.04|5462.04|5424.04|5461.17|5423.17|10
1606623950000|2020-11-29 04:25:50|5462.17|5424.17|5462.96|5424.96|5462.96|5424.96|5462.17|5424.17|10
1606623960000|2020-11-29 04:26:00|5463.14|5425.14|5463.41|5425.41|5463.58|5425.58|5463.14|5425.14|10
1606623970000|2020-11-29 04:26:10|5463.29|5425.29|5463.84|5425.84|5463.99|5425.99|5463.29|5425.29|9
1606623980000|2020-11-29 04:26:20|5463.62|5425.62|5463.49|5425.49|5464.01|5426.01|5463.32|5425.32|10
1606623990000|2020-11-29 04:26:30|5463.63|5425.63|5463.56|5425.56|5463.96|5425.96|5463.56|5425.56|10
1606624000000|2020-11-29 04:26:40|5463.72|5425.72|5463.65|5425.65|5463.76|5425.76|5463.22|5425.22|10
1606624010000|2020-11-29 04:26:50|5463.49|5425.49|5463.42|5425.42|5463.72|5425.72|5463.29|5425.29|10
1606624020000|2020-11-29 04:27:00|5463.52|5425.52|5463.76|5425.76|5463.83|5425.83|5463.51|5425.51|9
1606624030000|2020-11-29 04:27:10|5463.83|5425.83|5463.73|5425.73|5463.83|5425.83|5463.55|5425.55|9
1606624040000|2020-11-29 04:27:20|5463.66|5425.66|5463.12|5425.12|5463.95|5425.95|5463.12|5425.12|10
1606624050000|2020-11-29 04:27:30|5463.06|5425.06|5461.5|5423.5|5463.06|5425.06|5461.5|5423.5|10
1606624060000|2020-11-29 04:27:40|5461.31|5423.31|5460.55|5422.55|5461.38|5423.38|5460.41|5422.41|10
1606624070000|2020-11-29 04:27:50|5460.39|5422.39|5460.89|5422.89|5460.89|5422.89|5460.31|5422.31|10
1606624080000|2020-11-29 04:28:00|5460.83|5422.83|5460.53|5422.53|5460.83|5422.83|5460.53|5422.53|10
1606624090000|2020-11-29 04:28:10|5460.43|5422.43|5459.2|5421.2|5460.43|5422.43|5459.2|5421.2|10
1606624100000|2020-11-29 04:28:20|5459.01|5421.01|5457.53|5419.53|5459.01|5421.01|5457.53|5419.53|10
1606624110000|2020-11-29 04:28:30|5457.54|5419.54|5457.18|5419.18|5457.6|5419.6|5457.18|5419.18|9
1606624120000|2020-11-29 04:28:40|5457.15|5419.15|5455.1|5417.1|5457.15|5419.15|5455.1|5417.1|9
1606624130000|2020-11-29 04:28:50|5454.89|5416.89|5454.71|5416.71|5455.01|5417.01|5454.71|5416.71|9
1606624140000|2020-11-29 04:29:00|5454.69|5416.69|5453.76|5415.76|5454.69|5416.69|5453.5|5415.5|9
1606624150000|2020-11-29 04:29:10|5453.71|5415.71|5454.57|5416.57|5454.57|5416.57|5453.71|5415.71|10
1606624160000|2020-11-29 04:29:20|5454.74|5416.74|5455.25|5417.25|5455.43|5417.43|5454.74|5416.74|10
1606624170000|2020-11-29 04:29:30|5455.05|5417.05|5454.7|5416.7|5455.08|5417.08|5454.67|5416.67|10
1606624180000|2020-11-29 04:29:40|5454.76|5416.76|5454.84|5416.84|5454.97|5416.97|5454.76|5416.76|8
1606624190000|2020-11-29 04:29:50|5455.28|5417.28|5455.36|5417.36|5455.43|5417.43|5455.22|5417.22|9
1606624200000|2020-11-29 04:30:00|5455.4|5417.4|5454.48|5416.48|5455.4|5417.4|5454.45|5416.45|10
1606624210000|2020-11-29 04:30:10|5454.55|5416.55|5454.33|5416.33|5454.55|5416.55|5454.2|5416.2|9
1606624220000|2020-11-29 04:30:20|5454.35|5416.35|5454.2|5416.2|5454.52|5416.52|5454.2|5416.2|10
1606624230000|2020-11-29 04:30:30|5454.18|5416.18|5453.84|5415.84|5454.28|5416.28|5453.84|5415.84|10
1606624240000|2020-11-29 04:30:40|5453.88|5415.88|5454.09|5416.09|5454.11|5416.11|5453.83|5415.83|9
1606624250000|2020-11-29 04:30:50|5454.17|5416.17|5453.67|5415.67|5454.39|5416.39|5453.67|5415.67|10
1606624260000|2020-11-29 04:31:00|5453.73|5415.73|5453.78|5415.78|5453.78|5415.78|5453.47|5415.47|10
1606624270000|2020-11-29 04:31:10|5453.75|5415.75|5453.59|5415.59|5453.93|5415.93|5453.59|5415.59|10
1606624280000|2020-11-29 04:31:20|5453.64|5415.64|5453.85|5415.85|5453.85|5415.85|5453.32|5415.32|9
1606624290000|2020-11-29 04:31:30|5453.86|5415.86|5453.82|5415.82|5454.09|5416.09|5453.77|5415.77|10
1606624300000|2020-11-29 04:31:40|5453.91|5415.91|5454.61|5416.61|5454.68|5416.68|5453.91|5415.91|10
1606624310000|2020-11-29 04:31:50|5454.57|5416.57|5457.31|5419.31|5457.31|5419.31|5454.57|5416.57|10
1606624320000|2020-11-29 04:32:00|5457.39|5419.39|5459.95|5421.95|5459.95|5421.95|5457.39|5419.39|10
1606624330000|2020-11-29 04:32:10|5459.62|5421.62|5460.29|5422.29|5460.29|5422.29|5459.58|5421.58|7
1606624340000|2020-11-29 04:32:20|5460.42|5422.42|5462.71|5424.71|5462.71|5424.71|5460.42|5422.42|10
1606624350000|2020-11-29 04:32:30|5462.88|5424.88|5463.01|5425.01|5463.16|5425.16|5462.82|5424.82|9
1606624360000|2020-11-29 04:32:40|5463.09|5425.09|5463.23|5425.23|5463.33|5425.33|5463.01|5425.01|10
1606624370000|2020-11-29 04:32:50|5463.2|5425.2|5462.76|5424.76|5463.28|5425.28|5462.76|5424.76|9
1606624380000|2020-11-29 04:33:00|5463.05|5425.05|5462.86|5424.86|5463.17|5425.17|5462.77|5424.77|10
1606624390000|2020-11-29 04:33:10|5462.83|5424.83|5462.54|5424.54|5463.12|5425.12|5462.54|5424.54|9
1606624400000|2020-11-29 04:33:20|5462.48|5424.48|5462.36|5424.36|5462.56|5424.56|5462.23|5424.23|9
1606624410000|2020-11-29 04:33:30|5461.59|5423.59|5458.66|5420.66|5461.59|5423.59|5458.66|5420.66|10
1606624420000|2020-11-29 04:33:40|5458.42|5420.42|5458.82|5420.82|5458.82|5420.82|5457.83|5419.83|10
1606624430000|2020-11-29 04:33:50|5458.84|5420.84|5458|5420|5458.87|5420.87|5458|5420|10
1606624440000|2020-11-29 04:34:00|5457.4|5419.4|5455.4|5417.4|5457.4|5419.4|5455.4|5417.4|10
1606624450000|2020-11-29 04:34:10|5455.04|5417.04|5454.27|5416.27|5455.04|5417.04|5454.21|5416.21|10
1606624460000|2020-11-29 04:34:20|5454.08|5416.08|5454.46|5416.46|5454.63|5416.63|5454.08|5416.08|9
1606624470000|2020-11-29 04:34:30|5454.36|5416.36|5454.24|5416.24|5454.37|5416.37|5453.98|5415.98|8
1606624480000|2020-11-29 04:34:40|5454.29|5416.29|5453.79|5415.79|5454.29|5416.29|5453.79|5415.79|8
1606624490000|2020-11-29 04:34:50|5453.28|5415.28|5452.82|5414.82|5453.28|5415.28|5452.62|5414.62|10
1606624500000|2020-11-29 04:35:00|5452.69|5414.69|5452.47|5414.47|5452.8|5414.8|5452.24|5414.24|10
1606624510000|2020-11-29 04:35:10|5452.54|5414.54|5452.29|5414.29|5452.54|5414.54|5452.08|5414.08|9
1606624520000|2020-11-29 04:35:20|5452.31|5414.31|5452.05|5414.05|5452.51|5414.51|5452.02|5414.02|8
1606624530000|2020-11-29 04:35:30|5452.07|5414.07|5452.05|5414.05|5452.31|5414.31|5452.05|5414.05|8
1606624540000|2020-11-29 04:35:40|5451.87|5413.87|5451.7|5413.7|5451.87|5413.87|5451.61|5413.61|8
1606624550000|2020-11-29 04:35:50|5451.54|5413.54|5450.28|5412.28|5451.54|5413.54|5450.28|5412.28|10
1606624560000|2020-11-29 04:36:00|5448.71|5410.71|5447.73|5409.73|5448.71|5410.71|5447.13|5409.13|9
1606624570000|2020-11-29 04:36:10|5447.7|5409.7|5448.61|5410.61|5448.61|5410.61|5447.56|5409.56|10
1606624580000|2020-11-29 04:36:20|5448.58|5410.58|5449.83|5411.83|5450.07|5412.07|5448.58|5410.58|10
1606624590000|2020-11-29 04:36:30|5450.01|5412.01|5450.67|5412.67|5450.67|5412.67|5449.73|5411.73|10
1606624600000|2020-11-29 04:36:40|5450.65|5412.65|5451.63|5413.63|5451.71|5413.71|5450.65|5412.65|9
1606624610000|2020-11-29 04:36:50|5451.69|5413.69|5453.34|5415.34|5453.52|5415.52|5451.69|5413.69|9
1606624620000|2020-11-29 04:37:00|5453.4|5415.4|5453.24|5415.24|5453.81|5415.81|5453.24|5415.24|10
1606624630000|2020-11-29 04:37:10|5453.11|5415.11|5452.64|5414.64|5453.11|5415.11|5452.64|5414.64|9
1606624640000|2020-11-29 04:37:20|5452.97|5414.97|5452.95|5414.95|5453.28|5415.28|5452.88|5414.88|9
1606624650000|2020-11-29 04:37:30|5452.96|5414.96|5452.99|5414.99|5453.07|5415.07|5452.72|5414.72|9
1606624660000|2020-11-29 04:37:40|5453.01|5415.01|5453.46|5415.46|5453.46|5415.46|5452.93|5414.93|8
1606624670000|2020-11-29 04:37:50|5453.43|5415.43|5455.68|5417.68|5455.68|5417.68|5453.43|5415.43|10
1606624680000|2020-11-29 04:38:00|5455.8|5417.8|5456.04|5418.04|5456.09|5418.09|5455.8|5417.8|10
1606624690000|2020-11-29 04:38:10|5456.24|5418.24|5455.63|5417.63|5456.27|5418.27|5455.44|5417.44|10
1606624700000|2020-11-29 04:38:20|5455.5|5417.5|5455.8|5417.8|5455.8|5417.8|5455.33|5417.33|10
1606624710000|2020-11-29 04:38:30|5455.85|5417.85|5456.16|5418.16|5456.16|5418.16|5455.78|5417.78|10
1606624720000|2020-11-29 04:38:40|5456.29|5418.29|5458.74|5420.74|5459.02|5421.02|5456.26|5418.26|10
1606624730000|2020-11-29 04:38:50|5458.8|5420.8|5460.13|5422.13|5460.17|5422.17|5458.7|5420.7|10
1606624740000|2020-11-29 04:39:00|5460.12|5422.12|5460.09|5422.09|5460.4|5422.4|5459.96|5421.96|9
1606624750000|2020-11-29 04:39:10|5460.16|5422.16|5460.43|5422.43|5460.43|5422.43|5459.83|5421.83|10
1606624760000|2020-11-29 04:39:20|5460.48|5422.48|5461.28|5423.28|5461.48|5423.48|5460.48|5422.48|10
1606624770000|2020-11-29 04:39:30|5461.38|5423.38|5460.92|5422.92|5461.75|5423.75|5460.92|5422.92|9
1606624780000|2020-11-29 04:39:40|5460.63|5422.63|5458.46|5420.46|5460.63|5422.63|5458.46|5420.46|10
1606624790000|2020-11-29 04:39:50|5458.39|5420.39|5457.74|5419.74|5458.39|5420.39|5457.74|5419.74|8
1606624800000|2020-11-29 04:40:00|5457.6|5419.6|5457.34|5419.34|5457.69|5419.69|5457.31|5419.31|8
1606624810000|2020-11-29 04:40:10|5457.23|5419.23|5455.48|5417.48|5457.24|5419.24|5455.31|5417.31|10
1606624820000|2020-11-29 04:40:20|5455.32|5417.32|5454.64|5416.64|5455.33|5417.33|5454.64|5416.64|10
1606624830000|2020-11-29 04:40:30|5454.59|5416.59|5455.05|5417.05|5455.05|5417.05|5454.3|5416.3|9
1606624840000|2020-11-29 04:40:40|5455.66|5417.66|5455.55|5417.55|5456.03|5418.03|5455.51|5417.51|10
1606624850000|2020-11-29 04:40:50|5455.54|5417.54|5456.12|5418.12|5456.24|5418.24|5455.54|5417.54|9
1606624860000|2020-11-29 04:41:00|5456.13|5418.13|5457.08|5419.08|5457.08|5419.08|5456.12|5418.12|10
1606624870000|2020-11-29 04:41:10|5457.1|5419.1|5458.39|5420.39|5458.39|5420.39|5457.1|5419.1|10
1606624880000|2020-11-29 04:41:20|5458.38|5420.38|5458.42|5420.42|5458.56|5420.56|5458.24|5420.24|9
1606624890000|2020-11-29 04:41:30|5458.4|5420.4|5457.95|5419.95|5458.97|5420.97|5457.95|5419.95|9
1606624900000|2020-11-29 04:41:40|5457.91|5419.91|5457.08|5419.08|5457.91|5419.91|5457.08|5419.08|9
1606624910000|2020-11-29 04:41:50|5456.97|5418.97|5457.1|5419.1|5457.1|5419.1|5456.66|5418.66|7
1606624920000|2020-11-29 04:42:00|5457.28|5419.28|5458.27|5420.27|5458.27|5420.27|5457.28|5419.28|10
1606624930000|2020-11-29 04:42:10|5458.32|5420.32|5457.35|5419.35|5458.32|5420.32|5457.35|5419.35|10
1606624940000|2020-11-29 04:42:20|5457.31|5419.31|5457.03|5419.03|5457.31|5419.31|5457.03|5419.03|10
1606624950000|2020-11-29 04:42:30|5456.95|5418.95|5456.21|5418.21|5456.95|5418.95|5456.21|5418.21|9
1606624960000|2020-11-29 04:42:40|5456.07|5418.07|5454.69|5416.69|5456.07|5418.07|5454.69|5416.69|9
1606624970000|2020-11-29 04:42:50|5454.73|5416.73|5453.53|5415.53|5454.73|5416.73|5453.53|5415.53|10
1606624980000|2020-11-29 04:43:00|5453.41|5415.41|5453.48|5415.48|5453.65|5415.65|5453.17|5415.17|10
1606624990000|2020-11-29 04:43:10|5453.6|5415.6|5453.93|5415.93|5453.93|5415.93|5453.35|5415.35|10
1606625000000|2020-11-29 04:43:20|5454.03|5416.03|5454.43|5416.43|5454.48|5416.48|5453.83|5415.83|10
1606625010000|2020-11-29 04:43:30|5454.42|5416.42|5453.73|5415.73|5454.42|5416.42|5453.72|5415.72|10
1606625020000|2020-11-29 04:43:40|5453.64|5415.64|5452.94|5414.94|5453.64|5415.64|5452.94|5414.94|9
1606625030000|2020-11-29 04:43:50|5452.92|5414.92|5452.86|5414.86|5453.07|5415.07|5452.59|5414.59|10
1606625040000|2020-11-29 04:44:00|5452.91|5414.91|5453.06|5415.06|5453.21|5415.21|5452.91|5414.91|8
1606625050000|2020-11-29 04:44:10|5453.16|5415.16|5453.47|5415.47|5453.47|5415.47|5452.84|5414.84|9
1606625060000|2020-11-29 04:44:20|5453.48|5415.48|5453.52|5415.52|5453.88|5415.88|5453.41|5415.41|10
1606625070000|2020-11-29 04:44:30|5453.56|5415.56|5454.47|5416.47|5454.47|5416.47|5453.34|5415.34|8
1606625080000|2020-11-29 04:44:40|5454.54|5416.54|5456.23|5418.23|5456.23|5418.23|5454.54|5416.54|8
1606625090000|2020-11-29 04:44:50|5456.22|5418.22|5456.87|5418.87|5456.87|5418.87|5456.22|5418.22|7
1606625100000|2020-11-29 04:45:00|5456.6|5418.6|5456.79|5418.79|5456.79|5418.79|5456.41|5418.41|10
1606625110000|2020-11-29 04:45:10|5456.75|5418.75|5456.42|5418.42|5456.75|5418.75|5456.42|5418.42|9
1606625120000|2020-11-29 04:45:20|5456.15|5418.15|5455.86|5417.86|5456.55|5418.55|5455.86|5417.86|9
1606625130000|2020-11-29 04:45:30|5455.85|5417.85|5454.89|5416.89|5455.85|5417.85|5454.83|5416.83|8
1606625140000|2020-11-29 04:45:40|5454.7|5416.7|5454.43|5416.43|5454.7|5416.7|5453.99|5415.99|10
1606625150000|2020-11-29 04:45:50|5454.48|5416.48|5454.34|5416.34|5454.72|5416.72|5454.34|5416.34|10
1606625160000|2020-11-29 04:46:00|5454.33|5416.33|5454.31|5416.31|5454.33|5416.33|5454.15|5416.15|9
1606625170000|2020-11-29 04:46:10|5454.23|5416.23|5454.46|5416.46|5454.46|5416.46|5454.18|5416.18|8
1606625180000|2020-11-29 04:46:20|5454.3|5416.3|5454.18|5416.18|5454.4|5416.4|5454.17|5416.17|10
1606625190000|2020-11-29 04:46:30|5454.29|5416.29|5454.26|5416.26|5454.5|5416.5|5454.26|5416.26|8
1606625200000|2020-11-29 04:46:40|5454.23|5416.23|5453.64|5415.64|5454.23|5416.23|5453.43|5415.43|7
1606625210000|2020-11-29 04:46:50|5453.5|5415.5|5453.29|5415.29|5453.51|5415.51|5453.1|5415.1|8
1606625220000|2020-11-29 04:47:00|5453.26|5415.26|5452.98|5414.98|5453.27|5415.27|5452.98|5414.98|9
1606625230000|2020-11-29 04:47:10|5452.93|5414.93|5453.46|5415.46|5453.46|5415.46|5452.92|5414.92|10
1606625240000|2020-11-29 04:47:20|5453.53|5415.53|5455.66|5417.66|5455.66|5417.66|5453.53|5415.53|10
1606625250000|2020-11-29 04:47:30|5455.9|5417.9|5457.67|5419.67|5457.67|5419.67|5455.9|5417.9|10
1606625260000|2020-11-29 04:47:40|5457.81|5419.81|5459.86|5421.86|5459.86|5421.86|5457.81|5419.81|10
1606625270000|2020-11-29 04:47:50|5459.62|5421.62|5460.57|5422.57|5460.58|5422.58|5459.62|5421.62|10
1606625280000|2020-11-29 04:48:00|5460.52|5422.52|5461.62|5423.62|5461.68|5423.68|5460.52|5422.52|10
1606625290000|2020-11-29 04:48:10|5462.89|5424.89|5462.04|5424.04|5462.92|5424.92|5461.96|5423.96|10
1606625300000|2020-11-29 04:48:20|5462.18|5424.18|5462.9|5424.9|5462.9|5424.9|5462.18|5424.18|10
1606625310000|2020-11-29 04:48:30|5462.91|5424.91|5463.34|5425.34|5463.34|5425.34|5462.85|5424.85|9
1606625320000|2020-11-29 04:48:40|5463.44|5425.44|5465.15|5427.15|5465.23|5427.23|5463.44|5425.44|9
1606625330000|2020-11-29 04:48:50|5465.16|5427.16|5466.07|5428.07|5466.3|5428.3|5465.16|5427.16|9
1606625340000|2020-11-29 04:49:00|5466.1|5428.1|5466.15|5428.15|5466.2|5428.2|5465.96|5427.96|10
1606625350000|2020-11-29 04:49:10|5466.12|5428.12|5465.46|5427.46|5466.65|5428.65|5465.46|5427.46|9
1606625360000|2020-11-29 04:49:20|5465.47|5427.47|5463.71|5425.71|5465.47|5427.47|5463.71|5425.71|9
1606625370000|2020-11-29 04:49:30|5463.25|5425.25|5460.95|5422.95|5463.25|5425.25|5460.95|5422.95|10
1606625380000|2020-11-29 04:49:40|5460.39|5422.39|5457.81|5419.81|5460.39|5422.39|5457.81|5419.81|10
1606625390000|2020-11-29 04:49:50|5458.16|5420.16|5457.89|5419.89|5458.17|5420.17|5457.85|5419.85|9
1606625400000|2020-11-29 04:50:00|5457.82|5419.82|5456.2|5418.2|5457.93|5419.93|5456.08|5418.08|10
1606625410000|2020-11-29 04:50:10|5456.14|5418.14|5454.78|5416.78|5456.14|5418.14|5454.68|5416.68|10
1606625420000|2020-11-29 04:50:20|5454.72|5416.72|5454.33|5416.33|5455.01|5417.01|5454.33|5416.33|9
1606625430000|2020-11-29 04:50:30|5454.27|5416.27|5452.65|5414.65|5454.27|5416.27|5452.65|5414.65|10
1606625440000|2020-11-29 04:50:40|5452.38|5414.38|5452.14|5414.14|5452.76|5414.76|5452.14|5414.14|10
1606625450000|2020-11-29 04:50:50|5452.09|5414.09|5451.26|5413.26|5452.09|5414.09|5451.24|5413.24|9
1606625460000|2020-11-29 04:51:00|5451.09|5413.09|5450.83|5412.83|5451.16|5413.16|5450.73|5412.73|8
1606625470000|2020-11-29 04:51:10|5450.9|5412.9|5451.27|5413.27|5451.71|5413.71|5450.78|5412.78|10
1606625480000|2020-11-29 04:51:20|5451.3|5413.3|5450.9|5412.9|5451.3|5413.3|5450.84|5412.84|10
1606625490000|2020-11-29 04:51:30|5450.95|5412.95|5450.06|5412.06|5450.95|5412.95|5450.06|5412.06|10
1606625500000|2020-11-29 04:51:40|5449.81|5411.81|5449.63|5411.63|5449.81|5411.81|5449.37|5411.37|10
1606625510000|2020-11-29 04:51:50|5449.6|5411.6|5449.59|5411.59|5449.69|5411.69|5449.42|5411.42|9
1606625520000|2020-11-29 04:52:00|5449.63|5411.63|5449.3|5411.3|5449.63|5411.63|5448.97|5410.97|10
1606625530000|2020-11-29 04:52:10|5449.32|5411.32|5449.73|5411.73|5449.94|5411.94|5449.32|5411.32|9
1606625540000|2020-11-29 04:52:20|5449.74|5411.74|5451.52|5413.52|5451.58|5413.58|5449.74|5411.74|10
1606625550000|2020-11-29 04:52:30|5451.44|5413.44|5451.02|5413.02|5451.64|5413.64|5451.02|5413.02|10
1606625560000|2020-11-29 04:52:40|5451.08|5413.08|5450.96|5412.96|5451.08|5413.08|5450.96|5412.96|9
1606625570000|2020-11-29 04:52:50|5450.89|5412.89|5450.84|5412.84|5450.89|5412.89|5450.72|5412.72|10
1606625580000|2020-11-29 04:53:00|5451.01|5413.01|5450.95|5412.95|5451.13|5413.13|5450.8|5412.8|9
1606625590000|2020-11-29 04:53:10|5450.88|5412.88|5450.23|5412.23|5450.88|5412.88|5450.1|5412.1|9
1606625600000|2020-11-29 04:53:20|5450.28|5412.28|5449.24|5411.24|5450.28|5412.28|5449.24|5411.24|9
1606625610000|2020-11-29 04:53:30|5449.25|5411.25|5449.56|5411.56|5449.59|5411.59|5449.23|5411.23|8
1606625620000|2020-11-29 04:53:40|5449.15|5411.15|5447.57|5409.57|5449.15|5411.15|5447.57|5409.57|9
1606625630000|2020-11-29 04:53:50|5447.45|5409.45|5446.86|5408.86|5447.45|5409.45|5446.79|5408.79|10
1606625640000|2020-11-29 04:54:00|5446.82|5408.82|5446.58|5408.58|5446.82|5408.82|5446.45|5408.45|9
1606625650000|2020-11-29 04:54:10|5446.44|5408.44|5446.41|5408.41|5446.49|5408.49|5446.21|5408.21|10
1606625660000|2020-11-29 04:54:20|5446.46|5408.46|5447.39|5409.39|5447.39|5409.39|5446.46|5408.46|9
1606625670000|2020-11-29 04:54:30|5447.5|5409.5|5448.18|5410.18|5448.34|5410.34|5447.5|5409.5|10
1606625680000|2020-11-29 04:54:40|5448.12|5410.12|5448.22|5410.22|5448.41|5410.41|5448.03|5410.03|9
1606625690000|2020-11-29 04:54:50|5448.16|5410.16|5448.46|5410.46|5448.46|5410.46|5448.16|5410.16|10
1606625700000|2020-11-29 04:55:00|5448.48|5410.48|5448.82|5410.82|5448.82|5410.82|5448.48|5410.48|7
1606625710000|2020-11-29 04:55:10|5448.76|5410.76|5448.72|5410.72|5448.99|5410.99|5448.72|5410.72|9
1606625720000|2020-11-29 04:55:20|5448.68|5410.68|5449.23|5411.23|5449.23|5411.23|5448.68|5410.68|9
1606625730000|2020-11-29 04:55:30|5449.12|5411.12|5449.29|5411.29|5449.47|5411.47|5449.03|5411.03|10
1606625740000|2020-11-29 04:55:40|5449.37|5411.37|5449.02|5411.02|5449.5|5411.5|5449.02|5411.02|9
1606625750000|2020-11-29 04:55:50|5448.98|5410.98|5448.43|5410.43|5448.98|5410.98|5448.35|5410.35|10
1606625760000|2020-11-29 04:56:00|5448.44|5410.44|5448.3|5410.3|5448.47|5410.47|5448.23|5410.23|9
1606625770000|2020-11-29 04:56:10|5448.16|5410.16|5447.78|5409.78|5448.21|5410.21|5447.78|5409.78|9
1606625780000|2020-11-29 04:56:20|5447.74|5409.74|5447.73|5409.73|5447.79|5409.79|5447.69|5409.69|6
1606625790000|2020-11-29 04:56:30|5447.54|5409.54|5447.69|5409.69|5447.78|5409.78|5447.54|5409.54|9
1606625800000|2020-11-29 04:56:40|5447.58|5409.58|5445.78|5407.78|5447.58|5409.58|5445.78|5407.78|10
1606625810000|2020-11-29 04:56:50|5445.63|5407.63|5444.56|5406.56|5445.63|5407.63|5444.56|5406.56|10
1606625820000|2020-11-29 04:57:00|5444.37|5406.37|5443.58|5405.58|5444.37|5406.37|5443.57|5405.57|9
1606625830000|2020-11-29 04:57:10|5443.37|5405.37|5442.8|5404.8|5443.51|5405.51|5442.6|5404.6|9
1606625840000|2020-11-29 04:57:20|5442.81|5404.81|5442.45|5404.45|5442.81|5404.81|5442.03|5404.03|10
1606625850000|2020-11-29 04:57:30|5442.39|5404.39|5442.17|5404.17|5442.39|5404.39|5441.97|5403.97|10
1606625860000|2020-11-29 04:57:40|5442.11|5404.11|5441.3|5403.3|5442.11|5404.11|5441.3|5403.3|9
1606625870000|2020-11-29 04:57:50|5441.52|5403.52|5440.35|5402.35|5441.52|5403.52|5440.35|5402.35|10
1606625880000|2020-11-29 04:58:00|5440.31|5402.31|5439.29|5401.29|5440.31|5402.31|5439.29|5401.29|8
1606625890000|2020-11-29 04:58:10|5439.25|5401.25|5439.03|5401.03|5439.63|5401.63|5439.03|5401.03|9
1606625900000|2020-11-29 04:58:20|5439.1|5401.1|5439|5401|5439.1|5401.1|5438.77|5400.77|8
1606625910000|2020-11-29 04:58:30|5439.09|5401.09|5440.48|5402.48|5440.48|5402.48|5439.09|5401.09|10
1606625920000|2020-11-29 04:58:40|5440.5|5402.5|5441.47|5403.47|5441.47|5403.47|5440.5|5402.5|10
1606625930000|2020-11-29 04:58:50|5441.44|5403.44|5441.58|5403.58|5441.64|5403.64|5441.44|5403.44|8
1606625940000|2020-11-29 04:59:00|5441.52|5403.52|5440.77|5402.77|5441.52|5403.52|5440.63|5402.63|10
1606625950000|2020-11-29 04:59:10|5440.71|5402.71|5440.66|5402.66|5440.71|5402.71|5440.5|5402.5|9
1606625960000|2020-11-29 04:59:20|5440.49|5402.49|5441.52|5403.52|5441.52|5403.52|5440.4|5402.4|8
1606625970000|2020-11-29 04:59:30|5441.85|5403.85|5441.96|5403.96|5442.46|5404.46|5441.85|5403.85|10
1606625980000|2020-11-29 04:59:40|5441.9|5403.9|5440.5|5402.5|5441.9|5403.9|5440.5|5402.5|10
1606625990000|2020-11-29 04:59:50|5440.6|5402.6|5439.79|5401.79|5440.6|5402.6|5439.68|5401.68|10
1606626000000|2020-11-29 05:00:00|5439.68|5401.68|5438.77|5400.77|5439.7|5401.7|5438.77|5400.77|9
1606626010000|2020-11-29 05:00:10|5438.66|5400.66|5437.3|5399.3|5438.66|5400.66|5437.3|5399.3|9
1606626020000|2020-11-29 05:00:20|5437.23|5399.23|5437.03|5399.03|5437.47|5399.47|5437.03|5399.03|9
1606626030000|2020-11-29 05:00:30|5437.24|5399.24|5436.94|5398.94|5437.32|5399.32|5436.94|5398.94|10
1606626040000|2020-11-29 05:00:40|5436.8|5398.8|5436.65|5398.65|5436.8|5398.8|5436.58|5398.58|10
1606626050000|2020-11-29 05:00:50|5436.58|5398.58|5436.66|5398.66|5436.66|5398.66|5436.43|5398.43|9
1606626060000|2020-11-29 05:01:00|5436.56|5398.56|5436.73|5398.73|5436.78|5398.78|5436.56|5398.56|10
1606626070000|2020-11-29 05:01:10|5436.96|5398.96|5438.48|5400.48|5438.48|5400.48|5436.96|5398.96|10
1606626080000|2020-11-29 05:01:20|5438.43|5400.43|5439.56|5401.56|5439.56|5401.56|5438.43|5400.43|9
1606626090000|2020-11-29 05:01:30|5439.51|5401.51|5439.9|5401.9|5440.06|5402.06|5439.51|5401.51|10
1606626100000|2020-11-29 05:01:40|5439.94|5401.94|5440.65|5402.65|5440.65|5402.65|5439.94|5401.94|10
1606626110000|2020-11-29 05:01:50|5440.69|5402.69|5441.39|5403.39|5441.41|5403.41|5440.69|5402.69|10
1606626120000|2020-11-29 05:02:00|5441.9|5403.9|5442.38|5404.38|5442.44|5404.44|5441.83|5403.83|10
1606626130000|2020-11-29 05:02:10|5442.89|5404.89|5443.34|5405.34|5443.39|5405.39|5442.82|5404.82|10
1606626140000|2020-11-29 05:02:20|5443.33|5405.33|5443.24|5405.24|5443.33|5405.33|5443|5405|9
1606626150000|2020-11-29 05:02:30|5443.26|5405.26|5443.42|5405.42|5443.59|5405.59|5443.26|5405.26|10
1606626160000|2020-11-29 05:02:40|5443.27|5405.27|5442.54|5404.54|5443.48|5405.48|5442.54|5404.54|7
1606626170000|2020-11-29 05:02:50|5442.56|5404.56|5442.43|5404.43|5442.58|5404.58|5442.43|5404.43|9
1606626180000|2020-11-29 05:03:00|5442.33|5404.33|5441.99|5403.99|5442.33|5404.33|5441.84|5403.84|10
1606626190000|2020-11-29 05:03:10|5442.02|5404.02|5441.7|5403.7|5442.04|5404.04|5441.7|5403.7|8
1606626200000|2020-11-29 05:03:20|5441.71|5403.71|5440.62|5402.62|5441.71|5403.71|5440.51|5402.51|10
1606626210000|2020-11-29 05:03:30|5440.54|5402.54|5439.3|5401.3|5440.54|5402.54|5439.3|5401.3|10
1606626220000|2020-11-29 05:03:40|5439.24|5401.24|5438.48|5400.48|5439.24|5401.24|5438.48|5400.48|9
1606626230000|2020-11-29 05:03:50|5438.38|5400.38|5435.86|5397.86|5438.38|5400.38|5435.86|5397.86|10
1606626240000|2020-11-29 05:04:00|5435.79|5397.79|5434.5|5396.5|5435.79|5397.79|5434.5|5396.5|8
1606626250000|2020-11-29 05:04:10|5434.63|5396.63|5434.51|5396.51|5435.16|5397.16|5434.44|5396.44|10
1606626260000|2020-11-29 05:04:20|5434.6|5396.6|5434.86|5396.86|5434.86|5396.86|5434.6|5396.6|7
1606626270000|2020-11-29 05:04:30|5434.81|5396.81|5434.02|5396.02|5434.81|5396.81|5433.96|5395.96|9
1606626280000|2020-11-29 05:04:40|5434.04|5396.04|5433.51|5395.51|5434.04|5396.04|5433.5|5395.5|9
1606626290000|2020-11-29 05:04:50|5433.22|5395.22|5432.71|5394.71|5433.33|5395.33|5432.7|5394.7|10
1606626300000|2020-11-29 05:05:00|5432.66|5394.66|5431.74|5393.74|5432.66|5394.66|5431.74|5393.74|10
1606626310000|2020-11-29 05:05:10|5431.53|5393.53|5430.5|5392.5|5431.53|5393.53|5430.45|5392.45|10
1606626320000|2020-11-29 05:05:20|5430.54|5392.54|5430.83|5392.83|5430.83|5392.83|5430.39|5392.39|9
1606626330000|2020-11-29 05:05:30|5430.85|5392.85|5431.11|5393.11|5431.13|5393.13|5430.71|5392.71|10
1606626340000|2020-11-29 05:05:40|5431.27|5393.27|5431.35|5393.35|5431.43|5393.43|5430.96|5392.96|9
1606626350000|2020-11-29 05:05:50|5431.45|5393.45|5431.88|5393.88|5431.88|5393.88|5431.42|5393.42|10
1606626360000|2020-11-29 05:06:00|5431.9|5393.9|5432.21|5394.21|5432.33|5394.33|5431.9|5393.9|10
1606626370000|2020-11-29 05:06:10|5432.25|5394.25|5432.08|5394.08|5432.41|5394.41|5432.08|5394.08|9
1606626380000|2020-11-29 05:06:20|5432.23|5394.23|5432.95|5394.95|5432.95|5394.95|5432.23|5394.23|9
1606626390000|2020-11-29 05:06:30|5433.01|5395.01|5434.71|5396.71|5434.71|5396.71|5433.01|5395.01|10
1606626400000|2020-11-29 05:06:40|5435.23|5397.23|5437.48|5399.48|5437.48|5399.48|5435.23|5397.23|10
1606626410000|2020-11-29 05:06:50|5437.63|5399.63|5439.24|5401.24|5439.24|5401.24|5437.6|5399.6|9
1606626420000|2020-11-29 05:07:00|5439.15|5401.15|5439.41|5401.41|5439.47|5401.47|5439.15|5401.15|9
1606626430000|2020-11-29 05:07:10|5439.18|5401.18|5438.22|5400.22|5439.18|5401.18|5438.18|5400.18|9
1606626440000|2020-11-29 05:07:20|5437.91|5399.91|5437.82|5399.82|5437.91|5399.91|5437.34|5399.34|10
1606626450000|2020-11-29 05:07:30|5438.2|5400.2|5438|5400|5438.5|5400.5|5438|5400|8
1606626460000|2020-11-29 05:07:40|5437.8|5399.8|5437.07|5399.07|5437.8|5399.8|5437.07|5399.07|10
1606626470000|2020-11-29 05:07:50|5437.42|5399.42|5437.66|5399.66|5437.92|5399.92|5437.37|5399.37|10
1606626480000|2020-11-29 05:08:00|5437.43|5399.43|5437.4|5399.4|5437.46|5399.46|5436.93|5398.93|10
1606626490000|2020-11-29 05:08:10|5437.31|5399.31|5437.66|5399.66|5437.95|5399.95|5437.27|5399.27|8
1606626500000|2020-11-29 05:08:20|5437.59|5399.59|5436.41|5398.41|5437.59|5399.59|5436.41|5398.41|9
1606626510000|2020-11-29 05:08:30|5436.32|5398.32|5435.71|5397.71|5436.32|5398.32|5435.71|5397.71|10
1606626520000|2020-11-29 05:08:40|5435.7|5397.7|5435.67|5397.67|5435.72|5397.72|5435.61|5397.61|8
1606626530000|2020-11-29 05:08:50|5435.6|5397.6|5435.95|5397.95|5435.96|5397.96|5435.54|5397.54|9
1606626540000|2020-11-29 05:09:00|5436.3|5398.3|5436.31|5398.31|5436.5|5398.5|5436.3|5398.3|7
1606626550000|2020-11-29 05:09:10|5436.2|5398.2|5435.32|5397.32|5436.39|5398.39|5435.32|5397.32|10
1606626560000|2020-11-29 05:09:20|5435.24|5397.24|5433.85|5395.85|5435.24|5397.24|5433.85|5395.85|8
1606626570000|2020-11-29 05:09:30|5433.4|5395.4|5433.25|5395.25|5433.4|5395.4|5433.25|5395.25|8
1606626580000|2020-11-29 05:09:40|5433.23|5395.23|5432.03|5394.03|5433.23|5395.23|5432.03|5394.03|7
1606626590000|2020-11-29 05:09:50|5431.94|5393.94|5432.25|5394.25|5432.25|5394.25|5431.69|5393.69|9
1606626600000|2020-11-29 05:10:00|5432.29|5394.29|5432.12|5394.12|5432.32|5394.32|5432.12|5394.12|8
1606626610000|2020-11-29 05:10:10|5432.09|5394.09|5430.47|5392.47|5432.09|5394.09|5430.47|5392.47|10
1606626620000|2020-11-29 05:10:20|5430.46|5392.46|5430.32|5392.32|5430.63|5392.63|5430.01|5392.01|10
1606626630000|2020-11-29 05:10:30|5430.41|5392.41|5430.93|5392.93|5430.93|5392.93|5430.37|5392.37|8
1606626640000|2020-11-29 05:10:40|5430.79|5392.79|5432.9|5394.9|5432.9|5394.9|5430.79|5392.79|8
1606626650000|2020-11-29 05:10:50|5433|5395|5434.18|5396.18|5434.18|5396.18|5433|5395|10
1606626660000|2020-11-29 05:11:00|5434.27|5396.27|5436.68|5398.68|5436.68|5398.68|5434.27|5396.27|10
1606626670000|2020-11-29 05:11:10|5436.74|5398.74|5437.59|5399.59|5437.59|5399.59|5436.74|5398.74|10
1606626680000|2020-11-29 05:11:20|5437.76|5399.76|5438.52|5400.52|5438.57|5400.57|5437.76|5399.76|10
1606626690000|2020-11-29 05:11:30|5438.5|5400.5|5440.64|5402.64|5440.64|5402.64|5438.5|5400.5|10
1606626700000|2020-11-29 05:11:40|5440.68|5402.68|5441.65|5403.65|5441.65|5403.65|5440.66|5402.66|9
1606626710000|2020-11-29 05:11:50|5441.67|5403.67|5443.04|5405.04|5443.04|5405.04|5441.67|5403.67|9
1606626720000|2020-11-29 05:12:00|5443.26|5405.26|5443.84|5405.84|5443.84|5405.84|5443.26|5405.26|9
1606626730000|2020-11-29 05:12:10|5444|5406|5445.48|5407.48|5445.48|5407.48|5444|5406|9
1606626740000|2020-11-29 05:12:20|5445.43|5407.43|5445.9|5407.9|5445.9|5407.9|5445.43|5407.43|8
1606626750000|2020-11-29 05:12:30|5445.91|5407.91|5444.4|5406.4|5445.94|5407.94|5444.4|5406.4|10
1606626760000|2020-11-29 05:12:40|5444.98|5406.98|5444.51|5406.51|5445.12|5407.12|5444.51|5406.51|9
1606626770000|2020-11-29 05:12:50|5444.52|5406.52|5444.55|5406.55|5444.62|5406.62|5444.34|5406.34|10
1606626780000|2020-11-29 05:13:00|5444.68|5406.68|5444.85|5406.85|5445.21|5407.21|5444.68|5406.68|10
1606626790000|2020-11-29 05:13:10|5444.84|5406.84|5444.2|5406.2|5445.12|5407.12|5444.18|5406.18|9
1606626800000|2020-11-29 05:13:20|5444.21|5406.21|5442.63|5404.63|5444.21|5406.21|5442.38|5404.38|10
1606626810000|2020-11-29 05:13:30|5442.68|5404.68|5442.78|5404.78|5442.8|5404.8|5442.65|5404.65|9
1606626820000|2020-11-29 05:13:40|5442.71|5404.71|5442.55|5404.55|5442.85|5404.85|5442.46|5404.46|10
1606626830000|2020-11-29 05:13:50|5442.61|5404.61|5443.48|5405.48|5443.52|5405.52|5442.61|5404.61|10
1606626840000|2020-11-29 05:14:00|5443.46|5405.46|5442.33|5404.33|5443.48|5405.48|5442.33|5404.33|9
1606626850000|2020-11-29 05:14:10|5442.17|5404.17|5440.84|5402.84|5442.17|5404.17|5440.84|5402.84|10
1606626860000|2020-11-29 05:14:20|5440.75|5402.75|5439.03|5401.03|5440.75|5402.75|5439.03|5401.03|10
1606626870000|2020-11-29 05:14:30|5439.02|5401.02|5438.88|5400.88|5439.02|5401.02|5438.67|5400.67|9
1606626880000|2020-11-29 05:14:40|5438.84|5400.84|5438.46|5400.46|5438.84|5400.84|5438.46|5400.46|10
1606626890000|2020-11-29 05:14:50|5438.55|5400.55|5437.83|5399.83|5438.55|5400.55|5437.83|5399.83|8
1606626900000|2020-11-29 05:15:00|5437.73|5399.73|5437.65|5399.65|5437.73|5399.73|5437.53|5399.53|10
1606626910000|2020-11-29 05:15:10|5437.55|5399.55|5437.26|5399.26|5437.69|5399.69|5437.18|5399.18|10
1606626920000|2020-11-29 05:15:20|5437.24|5399.24|5436.82|5398.82|5437.24|5399.24|5436.82|5398.82|8
1606626930000|2020-11-29 05:15:30|5436.78|5398.78|5438.2|5400.2|5438.2|5400.2|5436.73|5398.73|10
1606626940000|2020-11-29 05:15:40|5438.57|5400.57|5440.2|5402.2|5440.2|5402.2|5438.57|5400.57|10
1606626950000|2020-11-29 05:15:50|5442.77|5404.77|5444.22|5406.22|5445|5407|5442.77|5404.77|10
1606626960000|2020-11-29 05:16:00|5443.87|5405.87|5445.79|5407.79|5445.83|5407.83|5443.86|5405.86|9
1606626970000|2020-11-29 05:16:10|5445.68|5407.68|5446.61|5408.61|5446.68|5408.68|5445.68|5407.68|10
1606626980000|2020-11-29 05:16:20|5446.82|5408.82|5449.78|5411.78|5449.78|5411.78|5446.82|5408.82|10
1606626990000|2020-11-29 05:16:30|5449.95|5411.95|5451.04|5413.04|5451.59|5413.59|5449.95|5411.95|10
1606627000000|2020-11-29 05:16:40|5451.69|5413.69|5452.65|5414.65|5452.68|5414.68|5451.69|5413.69|10
1606627010000|2020-11-29 05:16:50|5452.78|5414.78|5451.29|5413.29|5452.78|5414.78|5451.29|5413.29|10
1606627020000|2020-11-29 05:17:00|5451.19|5413.19|5454.55|5416.55|5454.56|5416.56|5451.19|5413.19|10
1606627030000|2020-11-29 05:17:10|5455.2|5417.2|5454.76|5416.76|5455.88|5417.88|5454.76|5416.76|10
1606627040000|2020-11-29 05:17:20|5454.53|5416.53|5455.38|5417.38|5455.47|5417.47|5454.53|5416.53|10
1606627050000|2020-11-29 05:17:30|5455.33|5417.33|5454.08|5416.08|5455.35|5417.35|5454.08|5416.08|10
1606627060000|2020-11-29 05:17:40|5453.61|5415.61|5452.35|5414.35|5453.69|5415.69|5452.35|5414.35|10
1606627070000|2020-11-29 05:17:50|5452.16|5414.16|5451.54|5413.54|5452.16|5414.16|5451.39|5413.39|9
1606627080000|2020-11-29 05:18:00|5451.81|5413.81|5452.18|5414.18|5452.18|5414.18|5451.66|5413.66|10
1606627090000|2020-11-29 05:18:10|5452.24|5414.24|5452.94|5414.94|5452.98|5414.98|5452.2|5414.2|10
1606627100000|2020-11-29 05:18:20|5453.12|5415.12|5452.93|5414.93|5453.12|5415.12|5452.76|5414.76|9
1606627110000|2020-11-29 05:18:30|5453.24|5415.24|5454.11|5416.11|5454.11|5416.11|5453.24|5415.24|10
1606627120000|2020-11-29 05:18:40|5454.05|5416.05|5454.62|5416.62|5454.64|5416.64|5454.04|5416.04|10
1606627130000|2020-11-29 05:18:50|5454.74|5416.74|5455.1|5417.1|5455.25|5417.25|5454.74|5416.74|9
1606627140000|2020-11-29 05:19:00|5455.13|5417.13|5452.86|5414.86|5455.2|5417.2|5452.86|5414.86|10
1606627150000|2020-11-29 05:19:10|5452.84|5414.84|5450.94|5412.94|5452.84|5414.84|5450.94|5412.94|9
1606627160000|2020-11-29 05:19:20|5450.83|5412.83|5451.72|5413.72|5451.73|5413.73|5450.66|5412.66|10
1606627170000|2020-11-29 05:19:30|5451.74|5413.74|5451.89|5413.89|5451.89|5413.89|5451.58|5413.58|10
1606627180000|2020-11-29 05:19:40|5451.84|5413.84|5451.75|5413.75|5451.95|5413.95|5451.68|5413.68|9
1606627190000|2020-11-29 05:19:50|5451.43|5413.43|5452.69|5414.69|5452.69|5414.69|5451.43|5413.43|10
1606627200000|2020-11-29 05:20:00|5452.77|5414.77|5454.65|5416.65|5454.65|5416.65|5452.77|5414.77|10
1606627210000|2020-11-29 05:20:10|5454.73|5416.73|5454.21|5416.21|5454.76|5416.76|5454.18|5416.18|10
1606627220000|2020-11-29 05:20:20|5454.22|5416.22|5454.65|5416.65|5454.76|5416.76|5454.22|5416.22|9
1606627230000|2020-11-29 05:20:30|5454.66|5416.66|5454.44|5416.44|5454.68|5416.68|5454.25|5416.25|8
1606627240000|2020-11-29 05:20:40|5454.76|5416.76|5455.47|5417.47|5455.47|5417.47|5454.76|5416.76|9
1606627250000|2020-11-29 05:20:50|5455.34|5417.34|5456.29|5418.29|5456.29|5418.29|5455.34|5417.34|9
1606627260000|2020-11-29 05:21:00|5456.44|5418.44|5459.55|5421.55|5459.55|5421.55|5456.44|5418.44|10
1606627270000|2020-11-29 05:21:10|5459.61|5421.61|5460.34|5422.34|5460.39|5422.39|5459.47|5421.47|10
1606627280000|2020-11-29 05:21:20|5460.39|5422.39|5461.02|5423.02|5461.02|5423.02|5460.25|5422.25|9
1606627290000|2020-11-29 05:21:30|5460.87|5422.87|5461.1|5423.1|5461.13|5423.13|5460.87|5422.87|10
1606627300000|2020-11-29 05:21:40|5461.46|5423.46|5463.07|5425.07|5463.07|5425.07|5461.46|5423.46|10
1606627310000|2020-11-29 05:21:50|5463.36|5425.36|5465.1|5427.1|5465.1|5427.1|5463.36|5425.36|10
1606627320000|2020-11-29 05:22:00|5464.76|5426.76|5465.64|5427.64|5465.73|5427.73|5464.66|5426.66|10
1606627330000|2020-11-29 05:22:10|5465.67|5427.67|5464.67|5426.67|5465.67|5427.67|5464.67|5426.67|9
1606627340000|2020-11-29 05:22:20|5464.53|5426.53|5463.65|5425.65|5464.53|5426.53|5463.65|5425.65|9
1606627350000|2020-11-29 05:22:30|5463.63|5425.63|5462.01|5424.01|5463.63|5425.63|5462.01|5424.01|10
1606627360000|2020-11-29 05:22:40|5461.77|5423.77|5461.38|5423.38|5461.77|5423.77|5461.29|5423.29|10
1606627370000|2020-11-29 05:22:50|5461.29|5423.29|5459.83|5421.83|5461.29|5423.29|5459.83|5421.83|9
1606627380000|2020-11-29 05:23:00|5459.72|5421.72|5460.14|5422.14|5460.14|5422.14|5459.71|5421.71|9
1606627390000|2020-11-29 05:23:10|5460.42|5422.42|5461.35|5423.35|5461.48|5423.48|5460.42|5422.42|10
1606627400000|2020-11-29 05:23:20|5461.31|5423.31|5462.07|5424.07|5462.1|5424.1|5461.31|5423.31|10
1606627410000|2020-11-29 05:23:30|5462.03|5424.03|5461.17|5423.17|5462.07|5424.07|5461.17|5423.17|8
1606627420000|2020-11-29 05:23:40|5461.07|5423.07|5461.57|5423.57|5461.57|5423.57|5460.9|5422.9|9
1606627430000|2020-11-29 05:23:50|5461.34|5423.34|5461.21|5423.21|5461.38|5423.38|5461.15|5423.15|10
1606627440000|2020-11-29 05:24:00|5461.15|5423.15|5462.35|5424.35|5462.35|5424.35|5461.15|5423.15|8
1606627450000|2020-11-29 05:24:10|5462.36|5424.36|5462.73|5424.73|5462.73|5424.73|5462.36|5424.36|9
1606627460000|2020-11-29 05:24:20|5462.87|5424.87|5463.3|5425.3|5463.39|5425.39|5462.87|5424.87|10
1606627470000|2020-11-29 05:24:30|5463.13|5425.13|5462.87|5424.87|5463.13|5425.13|5462.87|5424.87|8
1606627480000|2020-11-29 05:24:40|5462.54|5424.54|5461.78|5423.78|5462.54|5424.54|5461.65|5423.65|10
1606627490000|2020-11-29 05:24:50|5462.05|5424.05|5462.36|5424.36|5462.36|5424.36|5462.05|5424.05|10
1606627500000|2020-11-29 05:25:00|5462.47|5424.47|5462.32|5424.32|5462.47|5424.47|5462.29|5424.29|10
1606627510000|2020-11-29 05:25:10|5462.02|5424.02|5461.65|5423.65|5462.11|5424.11|5461.65|5423.65|10
1606627520000|2020-11-29 05:25:20|5461.82|5423.82|5460.73|5422.73|5461.94|5423.94|5460.73|5422.73|10
1606627530000|2020-11-29 05:25:30|5460.64|5422.64|5460.55|5422.55|5460.64|5422.64|5459.87|5421.87|9
1606627540000|2020-11-29 05:25:40|5460.7|5422.7|5460.61|5422.61|5460.75|5422.75|5460.49|5422.49|10
1606627550000|2020-11-29 05:25:50|5460.56|5422.56|5460.66|5422.66|5460.66|5422.66|5460.3|5422.3|9
1606627560000|2020-11-29 05:26:00|5460.71|5422.71|5460.46|5422.46|5460.79|5422.79|5460.46|5422.46|10
1606627570000|2020-11-29 05:26:10|5460.44|5422.44|5460.43|5422.43|5460.44|5422.44|5460.23|5422.23|9
1606627580000|2020-11-29 05:26:20|5460.33|5422.33|5458.61|5420.61|5460.33|5422.33|5458.61|5420.61|10
1606627590000|2020-11-29 05:26:30|5458.49|5420.49|5458.46|5420.46|5458.57|5420.57|5458.44|5420.44|10
1606627600000|2020-11-29 05:26:40|5458.74|5420.74|5458.6|5420.6|5459.1|5421.1|5458.6|5420.6|9
1606627610000|2020-11-29 05:26:50|5458.52|5420.52|5458.5|5420.5|5458.52|5420.52|5458.1|5420.1|9
1606627620000|2020-11-29 05:27:00|5458.52|5420.52|5458.64|5420.64|5458.7|5420.7|5458.52|5420.52|10
1606627630000|2020-11-29 05:27:10|5458.65|5420.65|5458.41|5420.41|5458.65|5420.65|5458.41|5420.41|9
1606627640000|2020-11-29 05:27:20|5458.25|5420.25|5458.47|5420.47|5458.57|5420.57|5458.17|5420.17|10
1606627650000|2020-11-29 05:27:30|5458.45|5420.45|5458.36|5420.36|5458.45|5420.45|5458.36|5420.36|8
1606627660000|2020-11-29 05:27:40|5458.34|5420.34|5458.14|5420.14|5458.34|5420.34|5458.11|5420.11|9
1606627670000|2020-11-29 05:27:50|5458.13|5420.13|5458.11|5420.11|5458.26|5420.26|5458.04|5420.04|9
1606627680000|2020-11-29 05:28:00|5458.14|5420.14|5458.26|5420.26|5458.26|5420.26|5458.06|5420.06|9
1606627690000|2020-11-29 05:28:10|5458.16|5420.16|5458.66|5420.66|5458.66|5420.66|5458.16|5420.16|10
1606627700000|2020-11-29 05:28:20|5458.62|5420.62|5458.41|5420.41|5458.65|5420.65|5458.39|5420.39|9
1606627710000|2020-11-29 05:28:30|5458.35|5420.35|5458.1|5420.1|5458.36|5420.36|5458.1|5420.1|8
1606627720000|2020-11-29 05:28:40|5458.09|5420.09|5457.98|5419.98|5458.13|5420.13|5457.98|5419.98|4
1606627730000|2020-11-29 05:28:50|5457.96|5419.96|5457.93|5419.93|5458.02|5420.02|5457.9|5419.9|7
1606627740000|2020-11-29 05:29:00|5457.87|5419.87|5457.86|5419.86|5457.96|5419.96|5457.84|5419.84|8
1606627750000|2020-11-29 05:29:10|5458.25|5420.25|5457.97|5419.97|5458.27|5420.27|5457.87|5419.87|10
1606627760000|2020-11-29 05:29:20|5457.96|5419.96|5458.38|5420.38|5458.38|5420.38|5457.92|5419.92|7
1606627770000|2020-11-29 05:29:30|5458.67|5420.67|5458.26|5420.26|5458.75|5420.75|5458.23|5420.23|8
1606627780000|2020-11-29 05:29:40|5458.04|5420.04|5457.83|5419.83|5458.04|5420.04|5457.69|5419.69|10
1606627790000|2020-11-29 05:29:50|5457.81|5419.81|5458.23|5420.23|5458.36|5420.36|5457.81|5419.81|10
1606627800000|2020-11-29 05:30:00|5458.22|5420.22|5458.2|5420.2|5458.28|5420.28|5458.14|5420.14|9
1606627810000|2020-11-29 05:30:10|5458.18|5420.18|5458.76|5420.76|5458.85|5420.85|5458.18|5420.18|10
1606627820000|2020-11-29 05:30:20|5458.75|5420.75|5459.29|5421.29|5459.29|5421.29|5458.62|5420.62|9
1606627830000|2020-11-29 05:30:30|5459.31|5421.31|5458.87|5420.87|5459.41|5421.41|5458.8|5420.8|9
1606627840000|2020-11-29 05:30:40|5458.96|5420.96|5459|5421|5459.14|5421.14|5458.94|5420.94|9
1606627850000|2020-11-29 05:30:50|5458.93|5420.93|5458.76|5420.76|5458.95|5420.95|5458.61|5420.61|9
1606627860000|2020-11-29 05:31:00|5458.82|5420.82|5458.41|5420.41|5458.89|5420.89|5458.41|5420.41|8
1606627870000|2020-11-29 05:31:10|5458.62|5420.62|5458.25|5420.25|5458.62|5420.62|5458.2|5420.2|10
1606627880000|2020-11-29 05:31:20|5458.26|5420.26|5458.31|5420.31|5458.31|5420.31|5458.24|5420.24|8
1606627890000|2020-11-29 05:31:30|5458.64|5420.64|5458.69|5420.69|5458.69|5420.69|5458.5|5420.5|8
1606627900000|2020-11-29 05:31:40|5458.54|5420.54|5458.48|5420.48|5458.65|5420.65|5458.48|5420.48|8
1606627910000|2020-11-29 05:31:50|5458.47|5420.47|5458.6|5420.6|5458.76|5420.76|5458.47|5420.47|9
1606627920000|2020-11-29 05:32:00|5458.52|5420.52|5456.84|5418.84|5458.52|5420.52|5456.75|5418.75|9
1606627930000|2020-11-29 05:32:10|5456.79|5418.79|5456.21|5418.21|5456.79|5418.79|5456.17|5418.17|10
1606627940000|2020-11-29 05:32:20|5456.25|5418.25|5453.14|5415.14|5456.25|5418.25|5453.14|5415.14|10
1606627950000|2020-11-29 05:32:30|5453.12|5415.12|5451.29|5413.29|5453.22|5415.22|5451.29|5413.29|10
1606627960000|2020-11-29 05:32:40|5451.12|5413.12|5450.15|5412.15|5451.37|5413.37|5450.05|5412.05|10
1606627970000|2020-11-29 05:32:50|5450.06|5412.06|5448.83|5410.83|5450.06|5412.06|5448.83|5410.83|9
1606627980000|2020-11-29 05:33:00|5448.53|5410.53|5447.93|5409.93|5448.68|5410.68|5447.93|5409.93|10
1606627990000|2020-11-29 05:33:10|5447.54|5409.54|5447.03|5409.03|5447.54|5409.54|5446.36|5408.36|10
1606628000000|2020-11-29 05:33:20|5446.9|5408.9|5446.96|5408.96|5446.96|5408.96|5446.76|5408.76|10
1606628010000|2020-11-29 05:33:30|5447.14|5409.14|5448.06|5410.06|5448.32|5410.32|5447.14|5409.14|8
1606628020000|2020-11-29 05:33:40|5447.93|5409.93|5449.09|5411.09|5449.12|5411.12|5447.93|5409.93|10
1606628030000|2020-11-29 05:33:50|5449.24|5411.24|5449.91|5411.91|5450.02|5412.02|5449.24|5411.24|10
1606628040000|2020-11-29 05:34:00|5449.85|5411.85|5449.77|5411.77|5450.06|5412.06|5449.76|5411.76|10
1606628050000|2020-11-29 05:34:10|5449.58|5411.58|5449.27|5411.27|5449.58|5411.58|5449.23|5411.23|10
1606628060000|2020-11-29 05:34:20|5448.77|5410.77|5448.02|5410.02|5448.77|5410.77|5447.72|5409.72|8
1606628070000|2020-11-29 05:34:30|5448.61|5410.61|5449.59|5411.59|5449.8|5411.8|5448.61|5410.61|9
1606628080000|2020-11-29 05:34:40|5449.54|5411.54|5449.73|5411.73|5449.75|5411.75|5449.41|5411.41|8
1606628090000|2020-11-29 05:34:50|5449.72|5411.72|5450.15|5412.15|5450.15|5412.15|5449.72|5411.72|10
1606628100000|2020-11-29 05:35:00|5450.1|5412.1|5450.07|5412.07|5450.1|5412.1|5449.79|5411.79|10
1606628110000|2020-11-29 05:35:10|5450.2|5412.2|5450.61|5412.61|5450.61|5412.61|5450.2|5412.2|9
1606628120000|2020-11-29 05:35:20|5450.81|5412.81|5452.72|5414.72|5452.72|5414.72|5450.81|5412.81|7
1606628130000|2020-11-29 05:35:30|5452.97|5414.97|5453.38|5415.38|5453.38|5415.38|5452.97|5414.97|9
1606628140000|2020-11-29 05:35:40|5454.19|5416.19|5454.66|5416.66|5454.66|5416.66|5454.19|5416.19|10
1606628150000|2020-11-29 05:35:50|5454.71|5416.71|5454.82|5416.82|5454.82|5416.82|5454.43|5416.43|8
1606628160000|2020-11-29 05:36:00|5454.87|5416.87|5454.89|5416.89|5454.95|5416.95|5454.79|5416.79|9
1606628170000|2020-11-29 05:36:10|5454.92|5416.92|5455.73|5417.73|5455.73|5417.73|5454.92|5416.92|9
1606628180000|2020-11-29 05:36:20|5455.66|5417.66|5455.71|5417.71|5455.95|5417.95|5455.66|5417.66|8
1606628190000|2020-11-29 05:36:30|5455.73|5417.73|5455.47|5417.47|5455.73|5417.73|5455.47|5417.47|10
1606628200000|2020-11-29 05:36:40|5455.5|5417.5|5455.59|5417.59|5455.63|5417.63|5455.41|5417.41|8
1606628210000|2020-11-29 05:36:50|5455.73|5417.73|5456.07|5418.07|5456.07|5418.07|5455.73|5417.73|9
1606628220000|2020-11-29 05:37:00|5456.1|5418.1|5456.27|5418.27|5456.27|5418.27|5456.1|5418.1|9
1606628230000|2020-11-29 05:37:10|5456.26|5418.26|5457.31|5419.31|5457.41|5419.41|5456.26|5418.26|9
1606628240000|2020-11-29 05:37:20|5457.07|5419.07|5456.45|5418.45|5457.07|5419.07|5456.45|5418.45|9
1606628250000|2020-11-29 05:37:30|5456.4|5418.4|5456.21|5418.21|5456.45|5418.45|5456.11|5418.11|10
1606628260000|2020-11-29 05:37:40|5456.24|5418.24|5456.6|5418.6|5456.6|5418.6|5456.24|5418.24|10
1606628270000|2020-11-29 05:37:50|5456.59|5418.59|5456.55|5418.55|5456.59|5418.59|5456.38|5418.38|9
1606628280000|2020-11-29 05:38:00|5456.52|5418.52|5456.65|5418.65|5456.81|5418.81|5456.51|5418.51|9
1606628290000|2020-11-29 05:38:10|5456.69|5418.69|5456.94|5418.94|5456.94|5418.94|5456.68|5418.68|9
1606628300000|2020-11-29 05:38:20|5456.96|5418.96|5456.83|5418.83|5456.96|5418.96|5456.68|5418.68|9
1606628310000|2020-11-29 05:38:30|5456.91|5418.91|5456.98|5418.98|5457.29|5419.29|5456.91|5418.91|10
1606628320000|2020-11-29 05:38:40|5457.2|5419.2|5457.41|5419.41|5457.41|5419.41|5457.12|5419.12|9
1606628330000|2020-11-29 05:38:50|5457.49|5419.49|5458.04|5420.04|5458.04|5420.04|5457.47|5419.47|8
1606628340000|2020-11-29 05:39:00|5458.1|5420.1|5458.36|5420.36|5458.36|5420.36|5458.1|5420.1|8
1606628350000|2020-11-29 05:39:10|5458.34|5420.34|5458.69|5420.69|5458.69|5420.69|5458.29|5420.29|8
1606628360000|2020-11-29 05:39:20|5458.66|5420.66|5458.3|5420.3|5458.67|5420.67|5458.3|5420.3|8
1606628370000|2020-11-29 05:39:30|5458.27|5420.27|5458.33|5420.33|5458.33|5420.33|5458.2|5420.2|8
1606628380000|2020-11-29 05:39:40|5458.43|5420.43|5458.35|5420.35|5458.67|5420.67|5458.34|5420.34|9
1606628390000|2020-11-29 05:39:50|5458.17|5420.17|5458.07|5420.07|5458.18|5420.18|5457.81|5419.81|10
1606628400000|2020-11-29 05:40:00|5458.17|5420.17|5459.43|5421.43|5459.43|5421.43|5458.17|5420.17|10
1606628410000|2020-11-29 05:40:10|5459.39|5421.39|5459.83|5421.83|5459.83|5421.83|5459.39|5421.39|10
1606628420000|2020-11-29 05:40:20|5459.82|5421.82|5459.98|5421.98|5460.24|5422.24|5459.82|5421.82|10
1606628430000|2020-11-29 05:40:30|5459.68|5421.68|5459.14|5421.14|5459.68|5421.68|5458.82|5420.82|10
1606628440000|2020-11-29 05:40:40|5459.15|5421.15|5458.93|5420.93|5459.15|5421.15|5458.67|5420.67|10
1606628450000|2020-11-29 05:40:50|5459.03|5421.03|5460.02|5422.02|5460.02|5422.02|5459.03|5421.03|10
1606628460000|2020-11-29 05:41:00|5460.04|5422.04|5460.42|5422.42|5460.48|5422.48|5460.04|5422.04|10
1606628470000|2020-11-29 05:41:10|5460.5|5422.5|5460.24|5422.24|5460.78|5422.78|5460.24|5422.24|10
1606628480000|2020-11-29 05:41:20|5459.96|5421.96|5459.43|5421.43|5460.16|5422.16|5459.43|5421.43|8
1606628490000|2020-11-29 05:41:30|5459.75|5421.75|5460.34|5422.34|5460.35|5422.35|5459.75|5421.75|9
1606628500000|2020-11-29 05:41:40|5460.35|5422.35|5460.94|5422.94|5460.94|5422.94|5460.29|5422.29|9
1606628510000|2020-11-29 05:41:50|5461.07|5423.07|5461.05|5423.05|5461.36|5423.36|5460.87|5422.87|9
1606628520000|2020-11-29 05:42:00|5460.93|5422.93|5460.23|5422.23|5460.93|5422.93|5460.23|5422.23|9
1606628530000|2020-11-29 05:42:10|5460.24|5422.24|5459.26|5421.26|5460.37|5422.37|5459.26|5421.26|10
1606628540000|2020-11-29 05:42:20|5459.15|5421.15|5457.6|5419.6|5459.15|5421.15|5457.49|5419.49|10
1606628550000|2020-11-29 05:42:30|5457.73|5419.73|5457.09|5419.09|5457.73|5419.73|5457.09|5419.09|10
1606628560000|2020-11-29 05:42:40|5457.08|5419.08|5455.67|5417.67|5457.12|5419.12|5455.67|5417.67|10
1606628570000|2020-11-29 05:42:50|5455.5|5417.5|5454.45|5416.45|5455.5|5417.5|5454.45|5416.45|10
1606628580000|2020-11-29 05:43:00|5454.2|5416.2|5451.71|5413.71|5454.2|5416.2|5451.71|5413.71|10
1606628590000|2020-11-29 05:43:10|5451.78|5413.78|5451.58|5413.58|5451.92|5413.92|5451.54|5413.54|9
1606628600000|2020-11-29 05:43:20|5451.73|5413.73|5452.67|5414.67|5452.67|5414.67|5451.73|5413.73|9
1606628610000|2020-11-29 05:43:30|5452.79|5414.79|5453.1|5415.1|5453.5|5415.5|5452.79|5414.79|10
1606628620000|2020-11-29 05:43:40|5453.08|5415.08|5454.23|5416.23|5454.23|5416.23|5453.08|5415.08|9
1606628630000|2020-11-29 05:43:50|5454.28|5416.28|5456.07|5418.07|5456.07|5418.07|5454.28|5416.28|10
1606628640000|2020-11-29 05:44:00|5456.03|5418.03|5456.41|5418.41|5456.42|5418.42|5456.03|5418.03|10
1606628650000|2020-11-29 05:44:10|5456.14|5418.14|5456.45|5418.45|5456.58|5418.58|5456.1|5418.1|8
1606628660000|2020-11-29 05:44:20|5456.42|5418.42|5454.93|5416.93|5456.52|5418.52|5454.93|5416.93|9
1606628670000|2020-11-29 05:44:30|5454.83|5416.83|5459.62|5421.62|5459.62|5421.62|5454.83|5416.83|10
1606628680000|2020-11-29 05:44:40|5460.42|5422.42|5463.49|5425.49|5463.49|5425.49|5460.42|5422.42|10
1606628690000|2020-11-29 05:44:50|5463.87|5425.87|5465.88|5427.88|5465.88|5427.88|5463.87|5425.87|9
1606628700000|2020-11-29 05:45:00|5466.09|5428.09|5467.23|5429.23|5467.26|5429.26|5466.09|5428.09|10
1606628710000|2020-11-29 05:45:10|5467.18|5429.18|5468.56|5430.56|5468.56|5430.56|5467.18|5429.18|10
1606628720000|2020-11-29 05:45:20|5468.73|5430.73|5469.67|5431.67|5469.86|5431.86|5468.73|5430.73|10
1606628730000|2020-11-29 05:45:30|5469.61|5431.61|5469.71|5431.71|5469.89|5431.89|5469.54|5431.54|9
1606628740000|2020-11-29 05:45:40|5470.3|5432.3|5471.18|5433.18|5471.2|5433.2|5470.3|5432.3|10
1606628750000|2020-11-29 05:45:50|5471.15|5433.15|5471.8|5433.8|5471.87|5433.87|5471.15|5433.15|10
1606628760000|2020-11-29 05:46:00|5471.94|5433.94|5472.69|5434.69|5472.69|5434.69|5471.94|5433.94|9
1606628770000|2020-11-29 05:46:10|5472.73|5434.73|5473.78|5435.78|5473.78|5435.78|5472.73|5434.73|9
1606628780000|2020-11-29 05:46:20|5474.29|5436.29|5474.82|5436.82|5474.82|5436.82|5474.21|5436.21|9
1606628790000|2020-11-29 05:46:30|5475.04|5437.04|5474.39|5436.39|5475.04|5437.04|5474.3|5436.3|10
1606628800000|2020-11-29 05:46:40|5474.23|5436.23|5474.1|5436.1|5474.3|5436.3|5473.96|5435.96|10
1606628810000|2020-11-29 05:46:50|5474.09|5436.09|5473.72|5435.72|5474.12|5436.12|5473.72|5435.72|8
1606628820000|2020-11-29 05:47:00|5473.61|5435.61|5473.42|5435.42|5473.61|5435.61|5473.42|5435.42|10
1606628830000|2020-11-29 05:47:10|5473.43|5435.43|5472.6|5434.6|5473.69|5435.69|5472.6|5434.6|10
1606628840000|2020-11-29 05:47:20|5472.2|5434.2|5471.22|5433.22|5472.2|5434.2|5471.22|5433.22|10
1606628850000|2020-11-29 05:47:30|5471.14|5433.14|5471.78|5433.78|5471.78|5433.78|5471.14|5433.14|10
1606628860000|2020-11-29 05:47:40|5471.97|5433.97|5472.16|5434.16|5472.16|5434.16|5471.79|5433.79|9
1606628870000|2020-11-29 05:47:50|5472.05|5434.05|5471.13|5433.13|5472.05|5434.05|5471.13|5433.13|10
1606628880000|2020-11-29 05:48:00|5471.05|5433.05|5470.96|5432.96|5471.05|5433.05|5470.92|5432.92|9
1606628890000|2020-11-29 05:48:10|5470.83|5432.83|5470.35|5432.35|5470.83|5432.83|5470.35|5432.35|9
1606628900000|2020-11-29 05:48:20|5470.36|5432.36|5470.78|5432.78|5470.99|5432.99|5470.36|5432.36|10
1606628910000|2020-11-29 05:48:30|5470.75|5432.75|5469.48|5431.48|5470.75|5432.75|5469.48|5431.48|10
1606628920000|2020-11-29 05:48:40|5469.41|5431.41|5467.48|5429.48|5469.41|5431.41|5467.32|5429.32|10
1606628930000|2020-11-29 05:48:50|5467.43|5429.43|5466.87|5428.87|5467.43|5429.43|5466.87|5428.87|10
1606628940000|2020-11-29 05:49:00|5466.17|5428.17|5464.6|5426.6|5466.17|5428.17|5464.6|5426.6|10
1606628950000|2020-11-29 05:49:10|5464.86|5426.86|5465.68|5427.68|5465.68|5427.68|5464.84|5426.84|9
1606628960000|2020-11-29 05:49:20|5465.6|5427.6|5464.8|5426.8|5465.6|5427.6|5464.8|5426.8|10
1606628970000|2020-11-29 05:49:30|5464.77|5426.77|5465.1|5427.1|5465.51|5427.51|5464.77|5426.77|10
1606628980000|2020-11-29 05:49:40|5464.98|5426.98|5463.32|5425.32|5464.98|5426.98|5463.32|5425.32|10
1606628990000|2020-11-29 05:49:50|5463.17|5425.17|5463.44|5425.44|5463.64|5425.64|5462.96|5424.96|10
1606629000000|2020-11-29 05:50:00|5463.56|5425.56|5463.24|5425.24|5463.6|5425.6|5463.24|5425.24|10
1606629010000|2020-11-29 05:50:10|5463.09|5425.09|5462.61|5424.61|5463.28|5425.28|5462.61|5424.61|9
1606629020000|2020-11-29 05:50:20|5462.51|5424.51|5461.98|5423.98|5462.6|5424.6|5461.98|5423.98|9
1606629030000|2020-11-29 05:50:30|5461.99|5423.99|5461.67|5423.67|5461.99|5423.99|5461.67|5423.67|9
1606629040000|2020-11-29 05:50:40|5461.39|5423.39|5460.02|5422.02|5461.47|5423.47|5460.02|5422.02|10
1606629050000|2020-11-29 05:50:50|5459.93|5421.93|5459.04|5421.04|5459.93|5421.93|5459.04|5421.04|10
1606629060000|2020-11-29 05:51:00|5458.96|5420.96|5458.65|5420.65|5459.04|5421.04|5458.65|5420.65|10
1606629070000|2020-11-29 05:51:10|5458.74|5420.74|5459.83|5421.83|5459.93|5421.93|5458.74|5420.74|10
1606629080000|2020-11-29 05:51:20|5459.77|5421.77|5459.73|5421.73|5459.83|5421.83|5459.55|5421.55|8
1606629090000|2020-11-29 05:51:30|5459.71|5421.71|5458.99|5420.99|5459.71|5421.71|5458.99|5420.99|10
1606629100000|2020-11-29 05:51:40|5459.11|5421.11|5459.23|5421.23|5459.49|5421.49|5459.11|5421.11|10
1606629110000|2020-11-29 05:51:50|5459.28|5421.28|5459.56|5421.56|5459.56|5421.56|5458.58|5420.58|10
1606629120000|2020-11-29 05:52:00|5459.6|5421.6|5460.99|5422.99|5460.99|5422.99|5459.6|5421.6|9
1606629130000|2020-11-29 05:52:10|5461.08|5423.08|5460.84|5422.84|5461.15|5423.15|5460.64|5422.64|10
1606629140000|2020-11-29 05:52:20|5460.89|5422.89|5461.99|5423.99|5462.06|5424.06|5460.75|5422.75|10
1606629150000|2020-11-29 05:52:30|5462.53|5424.53|5463.59|5425.59|5463.59|5425.59|5462.53|5424.53|10
1606629160000|2020-11-29 05:52:40|5463.71|5425.71|5463.49|5425.49|5463.88|5425.88|5463.49|5425.49|9
1606629170000|2020-11-29 05:52:50|5463.36|5425.36|5462.16|5424.16|5463.47|5425.47|5462.16|5424.16|10
1606629180000|2020-11-29 05:53:00|5462.31|5424.31|5461.36|5423.36|5462.32|5424.32|5461.36|5423.36|10
1606629190000|2020-11-29 05:53:10|5461.42|5423.42|5460.71|5422.71|5461.42|5423.42|5460.53|5422.53|10
1606629200000|2020-11-29 05:53:20|5460.42|5422.42|5459.6|5421.6|5460.42|5422.42|5459.6|5421.6|10
1606629210000|2020-11-29 05:53:30|5459.53|5421.53|5460.42|5422.42|5460.42|5422.42|5459.53|5421.53|9
1606629220000|2020-11-29 05:53:40|5460.39|5422.39|5461.22|5423.22|5461.26|5423.26|5460.39|5422.39|9
1606629230000|2020-11-29 05:53:50|5461.23|5423.23|5460.93|5422.93|5461.24|5423.24|5460.71|5422.71|10
1606629240000|2020-11-29 05:54:00|5460.76|5422.76|5460.44|5422.44|5460.8|5422.8|5460.4|5422.4|9
1606629250000|2020-11-29 05:54:10|5460.42|5422.42|5459.4|5421.4|5460.42|5422.42|5459.4|5421.4|9
1606629260000|2020-11-29 05:54:20|5459.44|5421.44|5456.54|5418.54|5459.44|5421.44|5456.42|5418.42|10
1606629270000|2020-11-29 05:54:30|5456.55|5418.55|5455.71|5417.71|5456.66|5418.66|5455.71|5417.71|9
1606629280000|2020-11-29 05:54:40|5455.62|5417.62|5454.58|5416.58|5455.8|5417.8|5454.58|5416.58|9
1606629290000|2020-11-29 05:54:50|5454.56|5416.56|5455.21|5417.21|5455.34|5417.34|5454.52|5416.52|9
1606629300000|2020-11-29 05:55:00|5455.16|5417.16|5455.3|5417.3|5455.44|5417.44|5455.14|5417.14|10
1606629310000|2020-11-29 05:55:10|5455.27|5417.27|5456.15|5418.15|5456.53|5418.53|5455.27|5417.27|10
1606629320000|2020-11-29 05:55:20|5456.29|5418.29|5454.85|5416.85|5456.37|5418.37|5454.85|5416.85|10
1606629330000|2020-11-29 05:55:30|5454.75|5416.75|5454.34|5416.34|5454.75|5416.75|5454.34|5416.34|10
1606629340000|2020-11-29 05:55:40|5454.12|5416.12|5451.9|5413.9|5454.12|5416.12|5451.86|5413.86|10
1606629350000|2020-11-29 05:55:50|5451.74|5413.74|5450.01|5412.01|5451.74|5413.74|5449.31|5411.31|9
1606629360000|2020-11-29 05:56:00|5449.92|5411.92|5449.88|5411.88|5450.48|5412.48|5449.88|5411.88|9
1606629370000|2020-11-29 05:56:10|5449.64|5411.64|5450.74|5412.74|5450.85|5412.85|5449.64|5411.64|9
1606629380000|2020-11-29 05:56:20|5450.73|5412.73|5451.82|5413.82|5451.82|5413.82|5450.73|5412.73|10
1606629390000|2020-11-29 05:56:30|5451.96|5413.96|5451.74|5413.74|5452.01|5414.01|5451.74|5413.74|8
1606629400000|2020-11-29 05:56:40|5451.75|5413.75|5452.59|5414.59|5452.59|5414.59|5451.71|5413.71|10
1606629410000|2020-11-29 05:56:50|5452.5|5414.5|5452.54|5414.54|5452.74|5414.74|5452.5|5414.5|9
1606629420000|2020-11-29 05:57:00|5452.98|5414.98|5453.89|5415.89|5453.89|5415.89|5452.98|5414.98|10
1606629430000|2020-11-29 05:57:10|5454.08|5416.08|5455.54|5417.54|5455.54|5417.54|5454.08|5416.08|10
1606629440000|2020-11-29 05:57:20|5455.51|5417.51|5453.2|5415.2|5455.51|5417.51|5453.2|5415.2|10
1606629450000|2020-11-29 05:57:30|5453.28|5415.28|5452.16|5414.16|5453.28|5415.28|5452.16|5414.16|10
1606629460000|2020-11-29 05:57:40|5452.21|5414.21|5452.98|5414.98|5452.98|5414.98|5452.18|5414.18|10
1606629470000|2020-11-29 05:57:50|5452.82|5414.82|5452.6|5414.6|5452.91|5414.91|5452.6|5414.6|9
1606629480000|2020-11-29 05:58:00|5452.58|5414.58|5451.44|5413.44|5452.58|5414.58|5451.33|5413.33|9
1606629490000|2020-11-29 05:58:10|5451.45|5413.45|5451.28|5413.28|5451.58|5413.58|5451.28|5413.28|7
1606629500000|2020-11-29 05:58:20|5451.33|5413.33|5451.42|5413.42|5451.42|5413.42|5451.18|5413.18|10
1606629510000|2020-11-29 05:58:30|5451.59|5413.59|5451.79|5413.79|5451.83|5413.83|5451.59|5413.59|8
1606629520000|2020-11-29 05:58:40|5451.73|5413.73|5451.85|5413.85|5451.98|5413.98|5451.73|5413.73|8
1606629530000|2020-11-29 05:58:50|5451.66|5413.66|5451.15|5413.15|5451.66|5413.66|5451.15|5413.15|9
1606629540000|2020-11-29 05:59:00|5451.14|5413.14|5451.26|5413.26|5451.4|5413.4|5451.11|5413.11|10
1606629550000|2020-11-29 05:59:10|5451.41|5413.41|5451.69|5413.69|5451.69|5413.69|5451.41|5413.41|9
1606629560000|2020-11-29 05:59:20|5451.66|5413.66|5451.94|5413.94|5451.94|5413.94|5451.66|5413.66|10
1606629570000|2020-11-29 05:59:30|5451.93|5413.93|5451.76|5413.76|5451.93|5413.93|5451.68|5413.68|8
1606629580000|2020-11-29 05:59:40|5451.67|5413.67|5451.75|5413.75|5451.82|5413.82|5451.67|5413.67|9
1606629590000|2020-11-29 05:59:50|5451.77|5413.77|5452.21|5414.21|5452.21|5414.21|5451.75|5413.75|9
1606629600000|2020-11-29 06:00:00|5452.23|5414.23|5452.58|5414.58|5452.58|5414.58|5452.2|5414.2|10
1606629610000|2020-11-29 06:00:10|5452.56|5414.56|5452.93|5414.93|5452.93|5414.93|5452.42|5414.42|9
1606629620000|2020-11-29 06:00:20|5452.91|5414.91|5453|5415|5453.04|5415.04|5452.86|5414.86|8
1606629630000|2020-11-29 06:00:30|5452.6|5414.6|5451.84|5413.84|5452.62|5414.62|5451.84|5413.84|9
1606629640000|2020-11-29 06:00:40|5451.98|5413.98|5450.91|5412.91|5451.98|5413.98|5450.91|5412.91|10
1606629650000|2020-11-29 06:00:50|5450.9|5412.9|5450.62|5412.62|5451.33|5413.33|5450.49|5412.49|10
1606629660000|2020-11-29 06:01:00|5450.64|5412.64|5448.94|5410.94|5450.64|5412.64|5448.94|5410.94|10
1606629670000|2020-11-29 06:01:10|5449.18|5411.18|5449.01|5411.01|5449.18|5411.18|5448.7|5410.7|9
1606629680000|2020-11-29 06:01:20|5449.05|5411.05|5447.62|5409.62|5449.05|5411.05|5447.62|5409.62|10
1606629690000|2020-11-29 06:01:30|5447.5|5409.5|5444.72|5406.72|5447.5|5409.5|5444.72|5406.72|10
1606629700000|2020-11-29 06:01:40|5444.62|5406.62|5443.5|5405.5|5444.62|5406.62|5443.5|5405.5|10
1606629710000|2020-11-29 06:01:50|5443.18|5405.18|5443.11|5405.11|5443.18|5405.18|5442.58|5404.58|10
1606629720000|2020-11-29 06:02:00|5443.16|5405.16|5442.4|5404.4|5443.44|5405.44|5442.4|5404.4|10
1606629730000|2020-11-29 06:02:10|5442.42|5404.42|5441.01|5403.01|5442.51|5404.51|5441.01|5403.01|9
1606629740000|2020-11-29 06:02:20|5441.07|5403.07|5439.45|5401.45|5441.07|5403.07|5439.45|5401.45|10
1606629750000|2020-11-29 06:02:30|5438.45|5400.45|5436.95|5398.95|5438.49|5400.49|5436.95|5398.95|10
1606629760000|2020-11-29 06:02:40|5436.96|5398.96|5437.55|5399.55|5437.55|5399.55|5436.76|5398.76|10
1606629770000|2020-11-29 06:02:50|5437.28|5399.28|5437.09|5399.09|5437.46|5399.46|5437.03|5399.03|10
1606629780000|2020-11-29 06:03:00|5437.1|5399.1|5436.4|5398.4|5437.1|5399.1|5436.4|5398.4|10
1606629790000|2020-11-29 06:03:10|5436.38|5398.38|5438.13|5400.13|5438.13|5400.13|5436.38|5398.38|10
1606629800000|2020-11-29 06:03:20|5438.76|5400.76|5439.92|5401.92|5440.05|5402.05|5438.69|5400.69|10
1606629810000|2020-11-29 06:03:30|5439.96|5401.96|5438.64|5400.64|5439.97|5401.97|5438.64|5400.64|10
1606629820000|2020-11-29 06:03:40|5438.71|5400.71|5438.51|5400.51|5438.86|5400.86|5438.51|5400.51|9
1606629830000|2020-11-29 06:03:50|5438.57|5400.57|5437.79|5399.79|5438.57|5400.57|5437.79|5399.79|9
1606629840000|2020-11-29 06:04:00|5437.72|5399.72|5437.19|5399.19|5437.79|5399.79|5437.18|5399.18|10
1606629850000|2020-11-29 06:04:10|5437.17|5399.17|5435.47|5397.47|5437.17|5399.17|5435.47|5397.47|9
1606629860000|2020-11-29 06:04:20|5435.15|5397.15|5432.03|5394.03|5435.15|5397.15|5432.03|5394.03|10
1606629870000|2020-11-29 06:04:30|5431.29|5393.29|5430.67|5392.67|5431.49|5393.49|5430.52|5392.52|10
1606629880000|2020-11-29 06:04:40|5430.6|5392.6|5429.79|5391.79|5430.84|5392.84|5429.78|5391.78|9
1606629890000|2020-11-29 06:04:50|5429.67|5391.67|5430.08|5392.08|5430.15|5392.15|5429.67|5391.67|9
1606629900000|2020-11-29 06:05:00|5430.1|5392.1|5429.94|5391.94|5430.1|5392.1|5429.6|5391.6|10
1606629910000|2020-11-29 06:05:10|5429.99|5391.99|5429.25|5391.25|5429.99|5391.99|5429.25|5391.25|9
1606629920000|2020-11-29 06:05:20|5429.41|5391.41|5429.59|5391.59|5429.59|5391.59|5429.25|5391.25|10
1606629930000|2020-11-29 06:05:30|5429.6|5391.6|5429.73|5391.73|5429.96|5391.96|5429.53|5391.53|10
1606629940000|2020-11-29 06:05:40|5429.7|5391.7|5429.91|5391.91|5429.91|5391.91|5429.34|5391.34|9
1606629950000|2020-11-29 06:05:50|5429.89|5391.89|5430.7|5392.7|5430.99|5392.99|5429.89|5391.89|10
1606629960000|2020-11-29 06:06:00|5430.65|5392.65|5430.73|5392.73|5431.05|5393.05|5430.65|5392.65|9
1606629970000|2020-11-29 06:06:10|5430.77|5392.77|5430.21|5392.21|5430.78|5392.78|5430.19|5392.19|10
1606629980000|2020-11-29 06:06:20|5430.24|5392.24|5429.91|5391.91|5430.46|5392.46|5429.91|5391.91|8
1606629990000|2020-11-29 06:06:30|5429.95|5391.95|5429.36|5391.36|5429.95|5391.95|5429.29|5391.29|10
1606630000000|2020-11-29 06:06:40|5429.27|5391.27|5428.49|5390.49|5429.27|5391.27|5428.49|5390.49|10
1606630010000|2020-11-29 06:06:50|5428.33|5390.33|5426.48|5388.48|5428.33|5390.33|5426.48|5388.48|10
1606630020000|2020-11-29 06:07:00|5426.44|5388.44|5424.93|5386.93|5426.58|5388.58|5424.93|5386.93|10
1606630030000|2020-11-29 06:07:10|5424.85|5386.85|5422.59|5384.59|5424.85|5386.85|5422.59|5384.59|10
1606630040000|2020-11-29 06:07:20|5422.46|5384.46|5421.33|5383.33|5422.84|5384.84|5421.33|5383.33|10
1606630050000|2020-11-29 06:07:30|5421.44|5383.44|5420.4|5382.4|5421.46|5383.46|5420.4|5382.4|10
1606630060000|2020-11-29 06:07:40|5420.45|5382.45|5418.59|5380.59|5420.45|5382.45|5418.59|5380.59|9
1606630070000|2020-11-29 06:07:50|5418.5|5380.5|5416.72|5378.72|5418.5|5380.5|5416.72|5378.72|10
1606630080000|2020-11-29 06:08:00|5415.83|5377.83|5414.75|5376.75|5415.83|5377.83|5414.52|5376.52|10
1606630090000|2020-11-29 06:08:10|5412.8|5374.8|5411.53|5373.53|5412.8|5374.8|5411.45|5373.45|10
1606630100000|2020-11-29 06:08:20|5411.42|5373.42|5413.54|5375.54|5413.54|5375.54|5411.42|5373.42|10
1606630110000|2020-11-29 06:08:30|5413.61|5375.61|5415.16|5377.16|5415.16|5377.16|5413.61|5375.61|10
1606630120000|2020-11-29 06:08:40|5415.3|5377.3|5415.3|5377.3|5415.74|5377.74|5415.26|5377.26|10
1606630130000|2020-11-29 06:08:50|5415.48|5377.48|5417.35|5379.35|5417.35|5379.35|5415.32|5377.32|10
1606630140000|2020-11-29 06:09:00|5418.55|5380.55|5419.67|5381.67|5419.67|5381.67|5418.55|5380.55|10
1606630150000|2020-11-29 06:09:10|5419.73|5381.73|5420.16|5382.16|5420.16|5382.16|5419.47|5381.47|9
1606630160000|2020-11-29 06:09:20|5420.03|5382.03|5419.52|5381.52|5420.25|5382.25|5419.52|5381.52|10
1606630170000|2020-11-29 06:09:30|5419.56|5381.56|5418.86|5380.86|5419.56|5381.56|5418.86|5380.86|10
1606630180000|2020-11-29 06:09:40|5418.82|5380.82|5418.2|5380.2|5418.82|5380.82|5418.19|5380.19|10
1606630190000|2020-11-29 06:09:50|5418.45|5380.45|5418.76|5380.76|5418.82|5380.82|5418.35|5380.35|10
1606630200000|2020-11-29 06:10:00|5418.91|5380.91|5417.76|5379.76|5418.94|5380.94|5417.76|5379.76|10
1606630210000|2020-11-29 06:10:10|5417.5|5379.5|5416.88|5378.88|5417.5|5379.5|5416.88|5378.88|10
1606630220000|2020-11-29 06:10:20|5416.75|5378.75|5417.08|5379.08|5417.08|5379.08|5416.5|5378.5|9
1606630230000|2020-11-29 06:10:30|5416.96|5378.96|5418.47|5380.47|5418.52|5380.52|5416.96|5378.96|10
1606630240000|2020-11-29 06:10:40|5418.38|5380.38|5420.11|5382.11|5420.11|5382.11|5418.38|5380.38|9
1606630250000|2020-11-29 06:10:50|5420.06|5382.06|5420.84|5382.84|5420.84|5382.84|5420.03|5382.03|9
1606630260000|2020-11-29 06:11:00|5421.09|5383.09|5421.68|5383.68|5421.68|5383.68|5421.03|5383.03|10
1606630270000|2020-11-29 06:11:10|5421.62|5383.62|5422.1|5384.1|5422.17|5384.17|5421.62|5383.62|9
1606630280000|2020-11-29 06:11:20|5422.33|5384.33|5422.49|5384.49|5422.49|5384.49|5422.2|5384.2|10
1606630290000|2020-11-29 06:11:30|5422.61|5384.61|5422.95|5384.95|5422.95|5384.95|5422.52|5384.52|10
1606630300000|2020-11-29 06:11:40|5422.96|5384.96|5419.24|5381.24|5422.96|5384.96|5418.99|5380.99|10
1606630310000|2020-11-29 06:11:50|5419.47|5381.47|5418.75|5380.75|5419.56|5381.56|5418.71|5380.71|10
1606630320000|2020-11-29 06:12:00|5418.63|5380.63|5414.52|5376.52|5418.63|5380.63|5414.52|5376.52|10
1606630330000|2020-11-29 06:12:10|5414.81|5376.81|5413.39|5375.39|5415.01|5377.01|5413.39|5375.39|10
1606630340000|2020-11-29 06:12:20|5413.26|5375.26|5411.59|5373.59|5413.26|5375.26|5411.59|5373.59|10
1606630350000|2020-11-29 06:12:30|5411.5|5373.5|5410.46|5372.46|5411.54|5373.54|5410.06|5372.06|10
1606630360000|2020-11-29 06:12:40|5410.71|5372.71|5410.61|5372.61|5410.71|5372.71|5410.13|5372.13|10
1606630370000|2020-11-29 06:12:50|5410.33|5372.33|5410.66|5372.66|5410.66|5372.66|5410.16|5372.16|9
1606630380000|2020-11-29 06:13:00|5410.68|5372.68|5411.44|5373.44|5411.89|5373.89|5410.68|5372.68|10
1606630390000|2020-11-29 06:13:10|5411.4|5373.4|5412.22|5374.22|5412.22|5374.22|5411.4|5373.4|10
1606630400000|2020-11-29 06:13:20|5412.4|5374.4|5413.14|5375.14|5413.14|5375.14|5412.4|5374.4|10
1606630410000|2020-11-29 06:13:30|5413.22|5375.22|5413.41|5375.41|5413.51|5375.51|5413.21|5375.21|10
1606630420000|2020-11-29 06:13:40|5413.5|5375.5|5412.38|5374.38|5413.5|5375.5|5412.32|5374.32|10
1606630430000|2020-11-29 06:13:50|5412.45|5374.45|5410.45|5372.45|5412.45|5374.45|5410.43|5372.43|10
1606630440000|2020-11-29 06:14:00|5410.41|5372.41|5409.53|5371.53|5410.47|5372.47|5409.41|5371.41|10
1606630450000|2020-11-29 06:14:10|5409.66|5371.66|5407.88|5369.88|5409.66|5371.66|5407.88|5369.88|10
1606630460000|2020-11-29 06:14:20|5407.77|5369.77|5407.24|5369.24|5407.77|5369.77|5406.91|5368.91|10
1606630470000|2020-11-29 06:14:30|5406.38|5368.38|5407.4|5369.4|5407.4|5369.4|5405.9|5367.9|10
1606630480000|2020-11-29 06:14:40|5407.36|5369.36|5406.77|5368.77|5407.48|5369.48|5406.44|5368.44|10
1606630490000|2020-11-29 06:14:50|5406.59|5368.59|5407.2|5369.2|5407.2|5369.2|5406.59|5368.59|9
1606630500000|2020-11-29 06:15:00|5407.22|5369.22|5407.67|5369.67|5407.67|5369.67|5406.83|5368.83|9
1606630510000|2020-11-29 06:15:10|5407.65|5369.65|5408.03|5370.03|5408.08|5370.08|5407.65|5369.65|10
1606630520000|2020-11-29 06:15:20|5408.16|5370.16|5409.49|5371.49|5409.55|5371.55|5408.04|5370.04|9
1606630530000|2020-11-29 06:15:30|5409.54|5371.54|5409.67|5371.67|5409.73|5371.73|5409.49|5371.49|10
1606630540000|2020-11-29 06:15:40|5409.63|5371.63|5410.16|5372.16|5410.16|5372.16|5409.35|5371.35|9
1606630550000|2020-11-29 06:15:50|5410.21|5372.21|5411.54|5373.54|5411.54|5373.54|5410.21|5372.21|10
1606630560000|2020-11-29 06:16:00|5411.62|5373.62|5411.79|5373.79|5411.79|5373.79|5411.53|5373.53|9
1606630570000|2020-11-29 06:16:10|5411.85|5373.85|5412.2|5374.2|5412.2|5374.2|5411.85|5373.85|8
1606630580000|2020-11-29 06:16:20|5412.31|5374.31|5412.35|5374.35|5412.59|5374.59|5412.09|5374.09|9
1606630590000|2020-11-29 06:16:30|5412.3|5374.3|5412.69|5374.69|5412.8|5374.8|5412.22|5374.22|10
1606630600000|2020-11-29 06:16:40|5412.66|5374.66|5413.18|5375.18|5413.18|5375.18|5412.66|5374.66|9
1606630610000|2020-11-29 06:16:50|5413.01|5375.01|5412.66|5374.66|5413.07|5375.07|5412.63|5374.63|10
1606630620000|2020-11-29 06:17:00|5412.48|5374.48|5411.43|5373.43|5412.48|5374.48|5411.11|5373.11|10
1606630630000|2020-11-29 06:17:10|5411.37|5373.37|5411.87|5373.87|5411.87|5373.87|5411.34|5373.34|9
1606630640000|2020-11-29 06:17:20|5412.1|5374.1|5413.32|5375.32|5413.32|5375.32|5412.07|5374.07|10
1606630650000|2020-11-29 06:17:30|5413.34|5375.34|5413.61|5375.61|5413.61|5375.61|5413.34|5375.34|10
1606630660000|2020-11-29 06:17:40|5413.64|5375.64|5414.21|5376.21|5414.37|5376.37|5413.64|5375.64|9
1606630670000|2020-11-29 06:17:50|5414.35|5376.35|5414.94|5376.94|5415.12|5377.12|5414.34|5376.34|9
1606630680000|2020-11-29 06:18:00|5414.9|5376.9|5415.02|5377.02|5415.04|5377.04|5414.75|5376.75|10
1606630690000|2020-11-29 06:18:10|5415.25|5377.25|5414.83|5376.83|5415.3|5377.3|5414.78|5376.78|9
1606630700000|2020-11-29 06:18:20|5414.82|5376.82|5413.85|5375.85|5414.82|5376.82|5413.66|5375.66|10
1606630710000|2020-11-29 06:18:30|5413.9|5375.9|5413.93|5375.93|5414.01|5376.01|5413.8|5375.8|10
1606630720000|2020-11-29 06:18:40|5413.89|5375.89|5414.19|5376.19|5414.32|5376.32|5413.88|5375.88|10
1606630730000|2020-11-29 06:18:50|5414.34|5376.34|5414.58|5376.58|5414.58|5376.58|5414.3|5376.3|9
1606630740000|2020-11-29 06:19:00|5414.17|5376.17|5413.32|5375.32|5414.26|5376.26|5413.32|5375.32|9
1606630750000|2020-11-29 06:19:10|5413.56|5375.56|5412.07|5374.07|5413.6|5375.6|5412.07|5374.07|10
1606630760000|2020-11-29 06:19:20|5411.84|5373.84|5411.11|5373.11|5411.89|5373.89|5410.8|5372.8|9
1606630770000|2020-11-29 06:19:30|5411.19|5373.19|5411.4|5373.4|5411.4|5373.4|5411.18|5373.18|9
1606630780000|2020-11-29 06:19:40|5411.41|5373.41|5411.89|5373.89|5411.89|5373.89|5411.41|5373.41|10
1606630790000|2020-11-29 06:19:50|5411.74|5373.74|5412.16|5374.16|5412.16|5374.16|5411.74|5373.74|9
1606630800000|2020-11-29 06:20:00|5412.07|5374.07|5411.98|5373.98|5412.07|5374.07|5411.85|5373.85|9
1606630810000|2020-11-29 06:20:10|5412.23|5374.23|5412.11|5374.11|5412.32|5374.32|5412.11|5374.11|10
1606630820000|2020-11-29 06:20:20|5411.99|5373.99|5412.04|5374.04|5412.12|5374.12|5411.7|5373.7|10
1606630830000|2020-11-29 06:20:30|5411.88|5373.88|5411.1|5373.1|5411.88|5373.88|5410.91|5372.91|10
1606630840000|2020-11-29 06:20:40|5411.05|5373.05|5409.88|5371.88|5411.05|5373.05|5409.86|5371.86|9
1606630850000|2020-11-29 06:20:50|5409.76|5371.76|5409.41|5371.41|5409.93|5371.93|5409.41|5371.41|10
1606630860000|2020-11-29 06:21:00|5409.24|5371.24|5408.61|5370.61|5409.24|5371.24|5408.54|5370.54|10
1606630870000|2020-11-29 06:21:10|5408.45|5370.45|5407.69|5369.69|5408.45|5370.45|5407.69|5369.69|10
1606630880000|2020-11-29 06:21:20|5407.36|5369.36|5406.67|5368.67|5407.76|5369.76|5406.53|5368.53|9
1606630890000|2020-11-29 06:21:30|5406.5|5368.5|5406.54|5368.54|5406.6|5368.6|5406.49|5368.49|9
1606630900000|2020-11-29 06:21:40|5406.53|5368.53|5406.25|5368.25|5406.6|5368.6|5406.25|5368.25|9
1606630910000|2020-11-29 06:21:50|5405.71|5367.71|5405.85|5367.85|5405.99|5367.99|5405.54|5367.54|10
1606630920000|2020-11-29 06:22:00|5405.71|5367.71|5406.25|5368.25|5406.25|5368.25|5405.71|5367.71|10
1606630930000|2020-11-29 06:22:10|5406.26|5368.26|5406.61|5368.61|5406.61|5368.61|5405.89|5367.89|8
1606630940000|2020-11-29 06:22:20|5406.65|5368.65|5406.71|5368.71|5406.93|5368.93|5406.65|5368.65|10
1606630950000|2020-11-29 06:22:30|5406.74|5368.74|5406.53|5368.53|5406.74|5368.74|5406.53|5368.53|9
1606630960000|2020-11-29 06:22:40|5406.51|5368.51|5406.69|5368.69|5406.95|5368.95|5406.2|5368.2|10
1606630970000|2020-11-29 06:22:50|5407.02|5369.02|5410.02|5372.02|5410.02|5372.02|5407.02|5369.02|10
1606630980000|2020-11-29 06:23:00|5410.23|5372.23|5411.51|5373.51|5411.59|5373.59|5410.23|5372.23|9
1606630990000|2020-11-29 06:23:10|5411.75|5373.75|5412.83|5374.83|5413.18|5375.18|5411.7|5373.7|10
1606631000000|2020-11-29 06:23:20|5412.81|5374.81|5413.58|5375.58|5413.58|5375.58|5412.74|5374.74|10
1606631010000|2020-11-29 06:23:30|5413.76|5375.76|5413.69|5375.69|5413.86|5375.86|5413.58|5375.58|10
1606631020000|2020-11-29 06:23:40|5413.64|5375.64|5414.08|5376.08|5414.08|5376.08|5413.64|5375.64|10
1606631030000|2020-11-29 06:23:50|5414.17|5376.17|5415.18|5377.18|5415.18|5377.18|5414.17|5376.17|10
1606631040000|2020-11-29 06:24:00|5415.33|5377.33|5415.52|5377.52|5415.52|5377.52|5415.23|5377.23|9
1606631050000|2020-11-29 06:24:10|5416.51|5378.51|5417.87|5379.87|5417.87|5379.87|5416.51|5378.51|9
1606631060000|2020-11-29 06:24:20|5417.92|5379.92|5419.79|5381.79|5419.8|5381.8|5417.92|5379.92|10
1606631070000|2020-11-29 06:24:30|5419.68|5381.68|5420|5382|5420|5382|5419.54|5381.54|10
1606631080000|2020-11-29 06:24:40|5420.04|5382.04|5418.63|5380.63|5420.04|5382.04|5418.45|5380.45|10
1606631090000|2020-11-29 06:24:50|5418.52|5380.52|5417.6|5379.6|5418.52|5380.52|5417.6|5379.6|9
1606631100000|2020-11-29 06:25:00|5417.57|5379.57|5415.31|5377.31|5417.57|5379.57|5415.31|5377.31|10
1606631110000|2020-11-29 06:25:10|5415.14|5377.14|5414.75|5376.75|5415.14|5377.14|5414.54|5376.54|10
1606631120000|2020-11-29 06:25:20|5414.71|5376.71|5415.42|5377.42|5415.58|5377.58|5414.71|5376.71|9
1606631130000|2020-11-29 06:25:30|5415.43|5377.43|5415.17|5377.17|5415.43|5377.43|5415.17|5377.17|9
1606631140000|2020-11-29 06:25:40|5415.08|5377.08|5412.87|5374.87|5415.08|5377.08|5412.87|5374.87|10
1606631150000|2020-11-29 06:25:50|5412.81|5374.81|5410.42|5372.42|5412.81|5374.81|5410.21|5372.21|10
1606631160000|2020-11-29 06:26:00|5410.31|5372.31|5408.9|5370.9|5410.31|5372.31|5408.9|5370.9|10
1606631170000|2020-11-29 06:26:10|5408.89|5370.89|5408.56|5370.56|5408.89|5370.89|5408.31|5370.31|9
1606631180000|2020-11-29 06:26:20|5408.5|5370.5|5409.45|5371.45|5409.45|5371.45|5408.3|5370.3|10
1606631190000|2020-11-29 06:26:30|5409.96|5371.96|5411.57|5373.57|5411.57|5373.57|5409.96|5371.96|10
1606631200000|2020-11-29 06:26:40|5411.62|5373.62|5411.81|5373.81|5412.12|5374.12|5411.17|5373.17|9
1606631210000|2020-11-29 06:26:50|5412.53|5374.53|5411.95|5373.95|5412.68|5374.68|5411.66|5373.66|10
1606631220000|2020-11-29 06:27:00|5411.86|5373.86|5410.86|5372.86|5411.86|5373.86|5410.86|5372.86|9
1606631230000|2020-11-29 06:27:10|5410.91|5372.91|5410.99|5372.99|5411.1|5373.1|5410.91|5372.91|8
1606631240000|2020-11-29 06:27:20|5411|5373|5411.17|5373.17|5411.17|5373.17|5410.74|5372.74|8
1606631250000|2020-11-29 06:27:30|5411.47|5373.47|5412.46|5374.46|5412.52|5374.52|5411.47|5373.47|9
1606631260000|2020-11-29 06:27:40|5412.65|5374.65|5412.39|5374.39|5412.83|5374.83|5412.39|5374.39|10
1606631270000|2020-11-29 06:27:50|5412.32|5374.32|5412.26|5374.26|5412.37|5374.37|5412.08|5374.08|9
1606631280000|2020-11-29 06:28:00|5412.66|5374.66|5412.57|5374.57|5412.94|5374.94|5412.57|5374.57|8
1606631290000|2020-11-29 06:28:10|5412.55|5374.55|5412.11|5374.11|5412.79|5374.79|5412.11|5374.11|10
1606631300000|2020-11-29 06:28:20|5412.17|5374.17|5412.07|5374.07|5412.4|5374.4|5412.07|5374.07|9
1606631310000|2020-11-29 06:28:30|5412.18|5374.18|5412.27|5374.27|5412.5|5374.5|5412.18|5374.18|9
1606631320000|2020-11-29 06:28:40|5412.33|5374.33|5411.43|5373.43|5412.44|5374.44|5411.43|5373.43|9
1606631330000|2020-11-29 06:28:50|5410.33|5372.33|5410.22|5372.22|5410.33|5372.33|5409.9|5371.9|10
1606631340000|2020-11-29 06:29:00|5409.67|5371.67|5409.71|5371.71|5409.87|5371.87|5409.64|5371.64|10
1606631350000|2020-11-29 06:29:10|5409.73|5371.73|5409.27|5371.27|5409.78|5371.78|5409.27|5371.27|10
1606631360000|2020-11-29 06:29:20|5409.31|5371.31|5410.6|5372.6|5410.6|5372.6|5409.31|5371.31|10
1606631370000|2020-11-29 06:29:30|5410.79|5372.79|5411.5|5373.5|5411.5|5373.5|5410.79|5372.79|10
1606631380000|2020-11-29 06:29:40|5411.52|5373.52|5412.03|5374.03|5412.03|5374.03|5411.52|5373.52|10
1606631390000|2020-11-29 06:29:50|5412.1|5374.1|5412.11|5374.11|5412.17|5374.17|5412.1|5374.1|8
1606631400000|2020-11-29 06:30:00|5412.07|5374.07|5411.77|5373.77|5412.56|5374.56|5411.77|5373.77|10
1606631410000|2020-11-29 06:30:10|5411.71|5373.71|5410.25|5372.25|5411.71|5373.71|5410.25|5372.25|10
1606631420000|2020-11-29 06:30:20|5410.39|5372.39|5409.89|5371.89|5410.39|5372.39|5409.66|5371.66|10
1606631430000|2020-11-29 06:30:30|5410.06|5372.06|5409.64|5371.64|5410.73|5372.73|5409.64|5371.64|10
1606631440000|2020-11-29 06:30:40|5409.7|5371.7|5409.48|5371.48|5409.7|5371.7|5409.37|5371.37|10
1606631450000|2020-11-29 06:30:50|5409.47|5371.47|5409.63|5371.63|5409.75|5371.75|5409.44|5371.44|10
1606631460000|2020-11-29 06:31:00|5409.7|5371.7|5409.67|5371.67|5409.8|5371.8|5409.62|5371.62|7
1606631470000|2020-11-29 06:31:10|5409.81|5371.81|5410.83|5372.83|5410.83|5372.83|5409.81|5371.81|10
1606631480000|2020-11-29 06:31:20|5410.85|5372.85|5410.67|5372.67|5410.91|5372.91|5410.67|5372.67|8
1606631490000|2020-11-29 06:31:30|5410.75|5372.75|5410.86|5372.86|5411.12|5373.12|5410.74|5372.74|7
1606631500000|2020-11-29 06:31:40|5411.24|5373.24|5412.11|5374.11|5412.11|5374.11|5411.21|5373.21|9
1606631510000|2020-11-29 06:31:50|5412.13|5374.13|5413.14|5375.14|5413.14|5375.14|5412.13|5374.13|8
1606631520000|2020-11-29 06:32:00|5413.25|5375.25|5413.53|5375.53|5413.53|5375.53|5413.25|5375.25|8
1606631530000|2020-11-29 06:32:10|5413.4|5375.4|5413.45|5375.45|5413.51|5375.51|5413.36|5375.36|9
1606631540000|2020-11-29 06:32:20|5413.38|5375.38|5412.98|5374.98|5413.38|5375.38|5412.98|5374.98|10
1606631550000|2020-11-29 06:32:30|5412.82|5374.82|5411.99|5373.99|5412.82|5374.82|5411.99|5373.99|9
1606631560000|2020-11-29 06:32:40|5411.96|5373.96|5412.13|5374.13|5412.23|5374.23|5411.82|5373.82|10
1606631570000|2020-11-29 06:32:50|5411.82|5373.82|5412.31|5374.31|5412.31|5374.31|5411.81|5373.81|9
1606631580000|2020-11-29 06:33:00|5412.39|5374.39|5416.99|5378.99|5416.99|5378.99|5412.39|5374.39|10
1606631590000|2020-11-29 06:33:10|5417.65|5379.65|5418.07|5380.07|5418.07|5380.07|5417.42|5379.42|9
1606631600000|2020-11-29 06:33:20|5418.06|5380.06|5418|5380|5418.23|5380.23|5417.99|5379.99|10
1606631610000|2020-11-29 06:33:30|5417.82|5379.82|5416.01|5378.01|5417.82|5379.82|5416.01|5378.01|10
1606631620000|2020-11-29 06:33:40|5416|5378|5414.84|5376.84|5416|5378|5414.82|5376.82|10
1606631630000|2020-11-29 06:33:50|5414.77|5376.77|5415.2|5377.2|5415.2|5377.2|5414.75|5376.75|7
1606631640000|2020-11-29 06:34:00|5415.21|5377.21|5416.28|5378.28|5416.28|5378.28|5415.21|5377.21|10
1606631650000|2020-11-29 06:34:10|5416.33|5378.33|5417.85|5379.85|5417.85|5379.85|5416.33|5378.33|10
1606631660000|2020-11-29 06:34:20|5417.99|5379.99|5418.45|5380.45|5418.49|5380.49|5417.91|5379.91|10
1606631670000|2020-11-29 06:34:30|5418.55|5380.55|5420.18|5382.18|5420.18|5382.18|5418.51|5380.51|10
1606631680000|2020-11-29 06:34:40|5420.67|5382.67|5422.91|5384.91|5422.91|5384.91|5420.67|5382.67|10
1606631690000|2020-11-29 06:34:50|5422.92|5384.92|5423.22|5385.22|5423.27|5385.27|5422.92|5384.92|10
1606631700000|2020-11-29 06:35:00|5423.25|5385.25|5422.75|5384.75|5423.52|5385.52|5422.74|5384.74|10
1606631710000|2020-11-29 06:35:10|5422.94|5384.94|5421.91|5383.91|5422.94|5384.94|5421.8|5383.8|9
1606631720000|2020-11-29 06:35:20|5421.92|5383.92|5421.45|5383.45|5421.92|5383.92|5421.39|5383.39|9
1606631730000|2020-11-29 06:35:30|5421.35|5383.35|5420.95|5382.95|5421.35|5383.35|5420.73|5382.73|10
1606631740000|2020-11-29 06:35:40|5421.02|5383.02|5420.87|5382.87|5421.21|5383.21|5420.79|5382.79|10
1606631750000|2020-11-29 06:35:50|5420.85|5382.85|5420.8|5382.8|5420.97|5382.97|5420.61|5382.61|10
1606631760000|2020-11-29 06:36:00|5420.78|5382.78|5420.51|5382.51|5420.87|5382.87|5420.45|5382.45|10
1606631770000|2020-11-29 06:36:10|5420.71|5382.71|5421.34|5383.34|5421.34|5383.34|5420.63|5382.63|9
1606631780000|2020-11-29 06:36:20|5421.45|5383.45|5422.33|5384.33|5422.33|5384.33|5421.42|5383.42|10
1606631790000|2020-11-29 06:36:30|5422.35|5384.35|5422.16|5384.16|5422.41|5384.41|5422.16|5384.16|9
1606631800000|2020-11-29 06:36:40|5422.26|5384.26|5422.71|5384.71|5422.71|5384.71|5422.24|5384.24|8
1606631810000|2020-11-29 06:36:50|5422.75|5384.75|5423.06|5385.06|5423.1|5385.1|5422.75|5384.75|8
1606631820000|2020-11-29 06:37:00|5423.22|5385.22|5421.02|5383.02|5423.22|5385.22|5421.02|5383.02|10
1606631830000|2020-11-29 06:37:10|5420.75|5382.75|5419.47|5381.47|5420.89|5382.89|5419.36|5381.36|10
1606631840000|2020-11-29 06:37:20|5419.46|5381.46|5420.46|5382.46|5420.46|5382.46|5419.38|5381.38|10
1606631850000|2020-11-29 06:37:30|5420.53|5382.53|5420.41|5382.41|5421.42|5383.42|5420.41|5382.41|9
1606631860000|2020-11-29 06:37:40|5420.08|5382.08|5419.3|5381.3|5420.08|5382.08|5419.22|5381.22|10
1606631870000|2020-11-29 06:37:50|5419.34|5381.34|5417.66|5379.66|5419.34|5381.34|5417.66|5379.66|9
1606631880000|2020-11-29 06:38:00|5417.63|5379.63|5415.79|5377.79|5417.63|5379.63|5415.79|5377.79|10
1606631890000|2020-11-29 06:38:10|5415.93|5377.93|5416.08|5378.08|5416.09|5378.09|5415.82|5377.82|10
1606631900000|2020-11-29 06:38:20|5416.17|5378.17|5416.14|5378.14|5416.56|5378.56|5416.08|5378.08|10
1606631910000|2020-11-29 06:38:30|5416.19|5378.19|5417.14|5379.14|5417.14|5379.14|5416.17|5378.17|9
1606631920000|2020-11-29 06:38:40|5417.4|5379.4|5419.48|5381.48|5419.48|5381.48|5417.4|5379.4|10
1606631930000|2020-11-29 06:38:50|5419.64|5381.64|5421.24|5383.24|5421.26|5383.26|5419.64|5381.64|9
1606631940000|2020-11-29 06:39:00|5421.61|5383.61|5423.25|5385.25|5423.29|5385.29|5421.61|5383.61|10
1606631950000|2020-11-29 06:39:10|5423.48|5385.48|5423.46|5385.46|5423.64|5385.64|5423.46|5385.46|8
1606631960000|2020-11-29 06:39:20|5423.52|5385.52|5423.68|5385.68|5423.68|5385.68|5423.42|5385.42|8
1606631970000|2020-11-29 06:39:30|5423.77|5385.77|5424.14|5386.14|5424.14|5386.14|5423.77|5385.77|10
1606631980000|2020-11-29 06:39:40|5424.13|5386.13|5424.79|5386.79|5424.84|5386.84|5424.13|5386.13|9
1606631990000|2020-11-29 06:39:50|5425.21|5387.21|5425.33|5387.33|5425.35|5387.35|5425|5387|10
1606632000000|2020-11-29 06:40:00|5425.5|5387.5|5425.69|5387.69|5425.74|5387.74|5425.5|5387.5|10
1606632010000|2020-11-29 06:40:10|5425.79|5387.79|5426.11|5388.11|5426.16|5388.16|5425.79|5387.79|9
1606632020000|2020-11-29 06:40:20|5426.12|5388.12|5425.47|5387.47|5426.12|5388.12|5425.47|5387.47|9
1606632030000|2020-11-29 06:40:30|5425.68|5387.68|5423.98|5385.98|5425.68|5387.68|5423.95|5385.95|10
1606632040000|2020-11-29 06:40:40|5423.53|5385.53|5423.56|5385.56|5423.68|5385.68|5423.53|5385.53|9
1606632050000|2020-11-29 06:40:50|5423.49|5385.49|5423.05|5385.05|5423.49|5385.49|5423.05|5385.05|7
1606632060000|2020-11-29 06:41:00|5422.98|5384.98|5422.11|5384.11|5422.98|5384.98|5422.11|5384.11|10
1606632070000|2020-11-29 06:41:10|5422.14|5384.14|5423.65|5385.65|5423.65|5385.65|5422.14|5384.14|9
1606632080000|2020-11-29 06:41:20|5424.21|5386.21|5426.24|5388.24|5426.38|5388.38|5424.21|5386.21|10
1606632090000|2020-11-29 06:41:30|5426.27|5388.27|5426.99|5388.99|5427.2|5389.2|5426.27|5388.27|10
1606632100000|2020-11-29 06:41:40|5427.17|5389.17|5428.4|5390.4|5428.4|5390.4|5427.17|5389.17|9
1606632110000|2020-11-29 06:41:50|5428.9|5390.9|5430.17|5392.17|5430.17|5392.17|5428.9|5390.9|9
1606632120000|2020-11-29 06:42:00|5430.18|5392.18|5430.43|5392.43|5430.57|5392.57|5430.16|5392.16|8
1606632130000|2020-11-29 06:42:10|5430.09|5392.09|5430.02|5392.02|5430.56|5392.56|5429.99|5391.99|10
1606632140000|2020-11-29 06:42:20|5430.14|5392.14|5429.27|5391.27|5430.17|5392.17|5429.2|5391.2|10
1606632150000|2020-11-29 06:42:30|5429.29|5391.29|5428.86|5390.86|5429.29|5391.29|5428.65|5390.65|9
1606632160000|2020-11-29 06:42:40|5428.61|5390.61|5429.8|5391.8|5429.8|5391.8|5428.61|5390.61|10
1606632170000|2020-11-29 06:42:50|5430.6|5392.6|5430.86|5392.86|5430.94|5392.94|5430.6|5392.6|8
1606632180000|2020-11-29 06:43:00|5430.91|5392.91|5431.06|5393.06|5431.06|5393.06|5430.88|5392.88|10
1606632190000|2020-11-29 06:43:10|5431.2|5393.2|5432.4|5394.4|5432.42|5394.42|5431.2|5393.2|10
1606632200000|2020-11-29 06:43:20|5432.6|5394.6|5432.84|5394.84|5432.97|5394.97|5432.6|5394.6|10
1606632210000|2020-11-29 06:43:30|5432.83|5394.83|5431.87|5393.87|5432.83|5394.83|5431.87|5393.87|10
1606632220000|2020-11-29 06:43:40|5431.51|5393.51|5431.42|5393.42|5431.9|5393.9|5431.42|5393.42|9
1606632230000|2020-11-29 06:43:50|5431.41|5393.41|5433.56|5395.56|5433.56|5395.56|5431.41|5393.41|10
1606632240000|2020-11-29 06:44:00|5433.62|5395.62|5434.2|5396.2|5434.35|5396.35|5433.47|5395.47|9
1606632250000|2020-11-29 06:44:10|5434.26|5396.26|5433.94|5395.94|5434.67|5396.67|5433.93|5395.93|10
1606632260000|2020-11-29 06:44:20|5433.97|5395.97|5433.87|5395.87|5434.05|5396.05|5433.8|5395.8|10
1606632270000|2020-11-29 06:44:30|5433.88|5395.88|5433.78|5395.78|5434.06|5396.06|5433.59|5395.59|10
1606632280000|2020-11-29 06:44:40|5433.72|5395.72|5433.58|5395.58|5433.79|5395.79|5433.53|5395.53|10
1606632290000|2020-11-29 06:44:50|5433.48|5395.48|5433.07|5395.07|5433.62|5395.62|5433.03|5395.03|9
1606632300000|2020-11-29 06:45:00|5433.05|5395.05|5432.83|5394.83|5433.13|5395.13|5432.83|5394.83|10
1606632310000|2020-11-29 06:45:10|5432.91|5394.91|5433.12|5395.12|5433.22|5395.22|5432.91|5394.91|10
1606632320000|2020-11-29 06:45:20|5433.21|5395.21|5433.03|5395.03|5433.26|5395.26|5433.03|5395.03|9
1606632330000|2020-11-29 06:45:30|5433.13|5395.13|5432.87|5394.87|5433.34|5395.34|5432.87|5394.87|10
1606632340000|2020-11-29 06:45:40|5432.79|5394.79|5431.13|5393.13|5432.79|5394.79|5430.93|5392.93|10
1606632350000|2020-11-29 06:45:50|5430.96|5392.96|5429.84|5391.84|5430.96|5392.96|5429.84|5391.84|10
1606632360000|2020-11-29 06:46:00|5429.59|5391.59|5428.85|5390.85|5429.59|5391.59|5428.63|5390.63|10
1606632370000|2020-11-29 06:46:10|5429|5391|5430.9|5392.9|5430.9|5392.9|5428.96|5390.96|10
1606632380000|2020-11-29 06:46:20|5431.04|5393.04|5432.02|5394.02|5432.02|5394.02|5430.85|5392.85|9
1606632390000|2020-11-29 06:46:30|5432.18|5394.18|5432.1|5394.1|5432.33|5394.33|5431.99|5393.99|9
1606632400000|2020-11-29 06:46:40|5432.31|5394.31|5432.81|5394.81|5432.81|5394.81|5432.31|5394.31|10
1606632410000|2020-11-29 06:46:50|5432.88|5394.88|5432.07|5394.07|5433.12|5395.12|5432.06|5394.06|10
1606632420000|2020-11-29 06:47:00|5432|5394|5432.29|5394.29|5432.29|5394.29|5431.91|5393.91|8
1606632430000|2020-11-29 06:47:10|5432.37|5394.37|5432.7|5394.7|5432.87|5394.87|5432.3|5394.3|9
1606632440000|2020-11-29 06:47:20|5432.85|5394.85|5432.56|5394.56|5433.11|5395.11|5432.34|5394.34|10
1606632450000|2020-11-29 06:47:30|5432.67|5394.67|5433|5395|5433|5395|5432.58|5394.58|8
1606632460000|2020-11-29 06:47:40|5432.96|5394.96|5433.28|5395.28|5433.41|5395.41|5432.96|5394.96|10
1606632470000|2020-11-29 06:47:50|5433.18|5395.18|5432.99|5394.99|5433.19|5395.19|5432.96|5394.96|9
1606632480000|2020-11-29 06:48:00|5433.08|5395.08|5432.8|5394.8|5433.08|5395.08|5432.8|5394.8|10
1606632490000|2020-11-29 06:48:10|5432.87|5394.87|5432.91|5394.91|5433.04|5395.04|5432.69|5394.69|8
1606632500000|2020-11-29 06:48:20|5432.9|5394.9|5432.06|5394.06|5432.9|5394.9|5432.04|5394.04|10
1606632510000|2020-11-29 06:48:30|5432.07|5394.07|5431.46|5393.46|5432.07|5394.07|5431.46|5393.46|10
1606632520000|2020-11-29 06:48:40|5431.43|5393.43|5429.93|5391.93|5431.43|5393.43|5429.78|5391.78|10
1606632530000|2020-11-29 06:48:50|5429.78|5391.78|5429.86|5391.86|5429.86|5391.86|5429.75|5391.75|8
1606632540000|2020-11-29 06:49:00|5429.81|5391.81|5429.34|5391.34|5429.81|5391.81|5429.25|5391.25|9
1606632550000|2020-11-29 06:49:10|5429.39|5391.39|5429.77|5391.77|5429.77|5391.77|5429.39|5391.39|9
1606632560000|2020-11-29 06:49:20|5429.97|5391.97|5431.37|5393.37|5431.37|5393.37|5429.97|5391.97|8
1606632570000|2020-11-29 06:49:30|5431.38|5393.38|5432.12|5394.12|5432.13|5394.13|5431.38|5393.38|10
1606632580000|2020-11-29 06:49:40|5432.1|5394.1|5432.58|5394.58|5432.58|5394.58|5432.1|5394.1|10
1606632590000|2020-11-29 06:49:50|5432.59|5394.59|5432.35|5394.35|5432.59|5394.59|5432.35|5394.35|8
1606632600000|2020-11-29 06:50:00|5432.22|5394.22|5431.04|5393.04|5432.22|5394.22|5431.02|5393.02|10
1606632610000|2020-11-29 06:50:10|5431.09|5393.09|5430.27|5392.27|5431.09|5393.09|5429.56|5391.56|10
1606632620000|2020-11-29 06:50:20|5429.74|5391.74|5429.71|5391.71|5429.91|5391.91|5429.69|5391.69|9
1606632630000|2020-11-29 06:50:30|5429.38|5391.38|5429.42|5391.42|5429.88|5391.88|5429.38|5391.38|9
1606632640000|2020-11-29 06:50:40|5429.31|5391.31|5429.83|5391.83|5429.83|5391.83|5429.27|5391.27|9
1606632650000|2020-11-29 06:50:50|5430.08|5392.08|5429.59|5391.59|5430.25|5392.25|5429.59|5391.59|10
1606632660000|2020-11-29 06:51:00|5429.53|5391.53|5428.97|5390.97|5429.53|5391.53|5428.87|5390.87|9
1606632670000|2020-11-29 06:51:10|5428.93|5390.93|5429.05|5391.05|5429.05|5391.05|5428.87|5390.87|10
1606632680000|2020-11-29 06:51:20|5429.16|5391.16|5429.27|5391.27|5429.31|5391.31|5429.12|5391.12|9
1606632690000|2020-11-29 06:51:30|5429.26|5391.26|5429.41|5391.41|5429.41|5391.41|5429.14|5391.14|9
1606632700000|2020-11-29 06:51:40|5429.34|5391.34|5430.08|5392.08|5430.1|5392.1|5429.34|5391.34|9
1606632710000|2020-11-29 06:51:50|5430.1|5392.1|5430|5392|5430.1|5392.1|5429.78|5391.78|9
1606632720000|2020-11-29 06:52:00|5429.69|5391.69|5429.41|5391.41|5429.69|5391.69|5429.36|5391.36|9
1606632730000|2020-11-29 06:52:10|5429.43|5391.43|5429.52|5391.52|5429.52|5391.52|5429.37|5391.37|9
1606632740000|2020-11-29 06:52:20|5429.53|5391.53|5429.51|5391.51|5429.58|5391.58|5429.27|5391.27|9
1606632750000|2020-11-29 06:52:30|5429.5|5391.5|5429.55|5391.55|5429.55|5391.55|5429.49|5391.49|7
1606632760000|2020-11-29 06:52:40|5429.56|5391.56|5429.75|5391.75|5429.75|5391.75|5429.46|5391.46|9
1606632770000|2020-11-29 06:52:50|5429.53|5391.53|5428.55|5390.55|5429.53|5391.53|5428.55|5390.55|8
1606632780000|2020-11-29 06:53:00|5428.3|5390.3|5428.08|5390.08|5428.3|5390.3|5428.08|5390.08|8
1606632790000|2020-11-29 06:53:10|5428.02|5390.02|5427.71|5389.71|5428.07|5390.07|5427.71|5389.71|8
1606632800000|2020-11-29 06:53:20|5427.64|5389.64|5426.87|5388.87|5427.64|5389.64|5426.87|5388.87|9
1606632810000|2020-11-29 06:53:30|5426.7|5388.7|5427.14|5389.14|5427.14|5389.14|5426.57|5388.57|10
1606632820000|2020-11-29 06:53:40|5427.24|5389.24|5426.73|5388.73|5427.38|5389.38|5426.73|5388.73|10
1606632830000|2020-11-29 06:53:50|5426.67|5388.67|5426.58|5388.58|5426.67|5388.67|5426.33|5388.33|10
1606632840000|2020-11-29 06:54:00|5426.61|5388.61|5426.64|5388.64|5426.94|5388.94|5426.61|5388.61|9
1606632850000|2020-11-29 06:54:10|5426.62|5388.62|5425.57|5387.57|5426.66|5388.66|5425.53|5387.53|10
1606632860000|2020-11-29 06:54:20|5425.65|5387.65|5425.32|5387.32|5425.65|5387.65|5425.3|5387.3|9
1606632870000|2020-11-29 06:54:30|5425.29|5387.29|5424.29|5386.29|5425.31|5387.31|5424.29|5386.29|10
1606632880000|2020-11-29 06:54:40|5424.24|5386.24|5423.03|5385.03|5424.24|5386.24|5423.03|5385.03|8
1606632890000|2020-11-29 06:54:50|5423.04|5385.04|5425.63|5387.63|5425.99|5387.99|5423.04|5385.04|10
1606632900000|2020-11-29 06:55:00|5425.67|5387.67|5426.74|5388.74|5426.79|5388.79|5425.67|5387.67|10
1606632910000|2020-11-29 06:55:10|5426.69|5388.69|5425.69|5387.69|5426.76|5388.76|5425.69|5387.69|9
1606632920000|2020-11-29 06:55:20|5425.68|5387.68|5425.72|5387.72|5425.72|5387.72|5425.61|5387.61|10
1606632930000|2020-11-29 06:55:30|5425.64|5387.64|5425.77|5387.77|5425.77|5387.77|5425.62|5387.62|7
1606632940000|2020-11-29 06:55:40|5425.75|5387.75|5425.2|5387.2|5425.75|5387.75|5425.2|5387.2|10
1606632950000|2020-11-29 06:55:50|5425.34|5387.34|5425.23|5387.23|5425.68|5387.68|5425.23|5387.23|10
1606632960000|2020-11-29 06:56:00|5424.96|5386.96|5426.52|5388.52|5426.52|5388.52|5424.96|5386.96|10
1606632970000|2020-11-29 06:56:10|5426.85|5388.85|5428.85|5390.85|5428.85|5390.85|5426.85|5388.85|9
1606632980000|2020-11-29 06:56:20|5428.81|5390.81|5428.35|5390.35|5428.84|5390.84|5428.35|5390.35|10
1606632990000|2020-11-29 06:56:30|5428.27|5390.27|5428.86|5390.86|5428.86|5390.86|5428.08|5390.08|10
1606633000000|2020-11-29 06:56:40|5429.29|5391.29|5429.66|5391.66|5429.66|5391.66|5429.29|5391.29|8
1606633010000|2020-11-29 06:56:50|5429.72|5391.72|5429.43|5391.43|5429.89|5391.89|5429.42|5391.42|9
1606633020000|2020-11-29 06:57:00|5429.5|5391.5|5429.19|5391.19|5429.5|5391.5|5429.19|5391.19|9
1606633030000|2020-11-29 06:57:10|5428.75|5390.75|5428.78|5390.78|5429.18|5391.18|5428.75|5390.75|9
1606633040000|2020-11-29 06:57:20|5428.71|5390.71|5428.09|5390.09|5428.71|5390.71|5428.09|5390.09|10
1606633050000|2020-11-29 06:57:30|5427.97|5389.97|5427.28|5389.28|5427.97|5389.97|5427.14|5389.14|9
1606633060000|2020-11-29 06:57:40|5427.43|5389.43|5427.69|5389.69|5427.82|5389.82|5427.41|5389.41|8
1606633070000|2020-11-29 06:57:50|5427.68|5389.68|5427.03|5389.03|5427.68|5389.68|5427.03|5389.03|9
1606633080000|2020-11-29 06:58:00|5427.07|5389.07|5427.17|5389.17|5427.18|5389.18|5426.87|5388.87|8
1606633090000|2020-11-29 06:58:10|5427.06|5389.06|5427.01|5389.01|5427.21|5389.21|5427|5389|8
1606633100000|2020-11-29 06:58:20|5427|5389|5426.72|5388.72|5427.09|5389.09|5426.72|5388.72|6
1606633110000|2020-11-29 06:58:30|5426.79|5388.79|5425.43|5387.43|5426.79|5388.79|5425.43|5387.43|9
1606633120000|2020-11-29 06:58:40|5425.45|5387.45|5425.31|5387.31|5425.45|5387.45|5425.23|5387.23|9
1606633130000|2020-11-29 06:58:50|5425.12|5387.12|5424.36|5386.36|5425.17|5387.17|5424.29|5386.29|10
1606633140000|2020-11-29 06:59:00|5424.33|5386.33|5424.67|5386.67|5424.67|5386.67|5424.33|5386.33|9
1606633150000|2020-11-29 06:59:10|5424.49|5386.49|5424.83|5386.83|5424.83|5386.83|5424.47|5386.47|8
1606633160000|2020-11-29 06:59:20|5424.85|5386.85|5425.53|5387.53|5425.53|5387.53|5424.85|5386.85|10
1606633170000|2020-11-29 06:59:30|5425.54|5387.54|5425.2|5387.2|5425.54|5387.54|5425.2|5387.2|8
1606633180000|2020-11-29 06:59:40|5425.18|5387.18|5425.06|5387.06|5425.28|5387.28|5425.06|5387.06|10
1606633190000|2020-11-29 06:59:50|5425.01|5387.01|5425.39|5387.39|5425.39|5387.39|5424.89|5386.89|10
1606633200000|2020-11-29 07:00:00|5425.43|5387.43|5424.01|5386.01|5425.43|5387.43|5424.01|5386.01|10
1606633210000|2020-11-29 07:00:10|5423.88|5385.88|5422.82|5384.82|5423.88|5385.88|5422.82|5384.82|9
1606633220000|2020-11-29 07:00:20|5422.79|5384.79|5421.67|5383.67|5422.79|5384.79|5421.67|5383.67|10
1606633230000|2020-11-29 07:00:30|5421.25|5383.25|5420.57|5382.57|5421.25|5383.25|5420.57|5382.57|9
1606633240000|2020-11-29 07:00:40|5420.5|5382.5|5419.21|5381.21|5420.5|5382.5|5419.21|5381.21|10
1606633250000|2020-11-29 07:00:50|5419.09|5381.09|5417.73|5379.73|5419.09|5381.09|5417.72|5379.72|9
1606633260000|2020-11-29 07:01:00|5417.75|5379.75|5417.03|5379.03|5417.77|5379.77|5416.65|5378.65|10
1606633270000|2020-11-29 07:01:10|5417.06|5379.06|5417.47|5379.47|5417.55|5379.55|5417.02|5379.02|8
1606633280000|2020-11-29 07:01:20|5417.5|5379.5|5417.37|5379.37|5417.5|5379.5|5417.25|5379.25|10
1606633290000|2020-11-29 07:01:30|5417.19|5379.19|5416.44|5378.44|5417.19|5379.19|5416.44|5378.44|10
1606633300000|2020-11-29 07:01:40|5416.35|5378.35|5414.38|5376.38|5416.35|5378.35|5414.27|5376.27|8
1606633310000|2020-11-29 07:01:50|5414.21|5376.21|5412.21|5374.21|5414.21|5376.21|5412.21|5374.21|10
1606633320000|2020-11-29 07:02:00|5412.24|5374.24|5411.3|5373.3|5412.24|5374.24|5411.3|5373.3|9
1606633330000|2020-11-29 07:02:10|5411.17|5373.17|5410.91|5372.91|5411.24|5373.24|5410.91|5372.91|10
1606633340000|2020-11-29 07:02:20|5410.65|5372.65|5411.12|5373.12|5411.12|5373.12|5410.25|5372.25|10
1606633350000|2020-11-29 07:02:30|5411.29|5373.29|5410.53|5372.53|5411.29|5373.29|5410.53|5372.53|10
1606633360000|2020-11-29 07:02:40|5410.25|5372.25|5405.03|5367.03|5410.25|5372.25|5405.03|5367.03|10
1606633370000|2020-11-29 07:02:50|5404.81|5366.81|5403.8|5365.8|5404.81|5366.81|5403.8|5365.8|9
1606633380000|2020-11-29 07:03:00|5403.91|5365.91|5405.3|5367.3|5405.3|5367.3|5403.62|5365.62|10
1606633390000|2020-11-29 07:03:10|5405.14|5367.14|5406.06|5368.06|5406.48|5368.48|5405.14|5367.14|10
1606633400000|2020-11-29 07:03:20|5405.95|5367.95|5405.62|5367.62|5405.96|5367.96|5405.15|5367.15|10
1606633410000|2020-11-29 07:03:30|5405.13|5367.13|5404.45|5366.45|5405.23|5367.23|5404.45|5366.45|10
1606633420000|2020-11-29 07:03:40|5404.56|5366.56|5403.92|5365.92|5404.58|5366.58|5403.92|5365.92|8
1606633430000|2020-11-29 07:03:50|5403.95|5365.95|5403.37|5365.37|5403.97|5365.97|5403.32|5365.32|10
1606633440000|2020-11-29 07:04:00|5403.5|5365.5|5403.63|5365.63|5403.75|5365.75|5403.3|5365.3|9
1606633450000|2020-11-29 07:04:10|5403.76|5365.76|5404.4|5366.4|5404.47|5366.47|5403.76|5365.76|10
1606633460000|2020-11-29 07:04:20|5404.7|5366.7|5404.1|5366.1|5404.7|5366.7|5404.1|5366.1|10
1606633470000|2020-11-29 07:04:30|5404.05|5366.05|5402.37|5364.37|5404.05|5366.05|5402.37|5364.37|10
1606633480000|2020-11-29 07:04:40|5402.38|5364.38|5402.1|5364.1|5402.78|5364.78|5402.1|5364.1|9
1606633490000|2020-11-29 07:04:50|5402.04|5364.04|5402.29|5364.29|5402.29|5364.29|5402.04|5364.04|9
1606633500000|2020-11-29 07:05:00|5402.32|5364.32|5402.29|5364.29|5402.53|5364.53|5402.03|5364.03|10
1606633510000|2020-11-29 07:05:10|5402.32|5364.32|5402.63|5364.63|5402.78|5364.78|5402.28|5364.28|10
1606633520000|2020-11-29 07:05:20|5402.39|5364.39|5402.18|5364.18|5402.44|5364.44|5402.18|5364.18|8
1606633530000|2020-11-29 07:05:30|5402.17|5364.17|5402.24|5364.24|5402.46|5364.46|5402.16|5364.16|10
1606633540000|2020-11-29 07:05:40|5402.29|5364.29|5402.23|5364.23|5402.35|5364.35|5402.19|5364.19|8
1606633550000|2020-11-29 07:05:50|5402.29|5364.29|5402.38|5364.38|5402.38|5364.38|5402.13|5364.13|10
1606633560000|2020-11-29 07:06:00|5402.37|5364.37|5402.71|5364.71|5402.74|5364.74|5402.37|5364.37|9
1606633570000|2020-11-29 07:06:10|5402.67|5364.67|5402.06|5364.06|5402.67|5364.67|5402.06|5364.06|10
1606633580000|2020-11-29 07:06:20|5401.87|5363.87|5401.81|5363.81|5401.87|5363.87|5401.48|5363.48|10
1606633590000|2020-11-29 07:06:30|5400.88|5362.88|5399.06|5361.06|5400.96|5362.96|5398.82|5360.82|9
1606633600000|2020-11-29 07:06:40|5399.07|5361.07|5398.92|5360.92|5399.07|5361.07|5398.84|5360.84|7
1606633610000|2020-11-29 07:06:50|5398.9|5360.9|5398.68|5360.68|5398.99|5360.99|5398.68|5360.68|8
1606633620000|2020-11-29 07:07:00|5398.37|5360.37|5398.21|5360.21|5398.37|5360.37|5397.9|5359.9|10
1606633630000|2020-11-29 07:07:10|5398.49|5360.49|5398.93|5360.93|5399.31|5361.31|5398.47|5360.47|10
1606633640000|2020-11-29 07:07:20|5398.97|5360.97|5399.12|5361.12|5399.12|5361.12|5398.97|5360.97|10
1606633650000|2020-11-29 07:07:30|5399.26|5361.26|5398.48|5360.48|5399.32|5361.32|5398.4|5360.4|10
1606633660000|2020-11-29 07:07:40|5398.4|5360.4|5397.82|5359.82|5398.4|5360.4|5397.79|5359.79|10
1606633670000|2020-11-29 07:07:50|5397.81|5359.81|5398.64|5360.64|5398.64|5360.64|5397.81|5359.81|10
1606633680000|2020-11-29 07:08:00|5398.62|5360.62|5399.46|5361.46|5399.46|5361.46|5398.52|5360.52|9
1606633690000|2020-11-29 07:08:10|5399.54|5361.54|5400.68|5362.68|5400.68|5362.68|5399.54|5361.54|10
1606633700000|2020-11-29 07:08:20|5400.64|5362.64|5400.71|5362.71|5401.16|5363.16|5400.6|5362.6|10
1606633710000|2020-11-29 07:08:30|5400.7|5362.7|5398.98|5360.98|5400.7|5362.7|5398.98|5360.98|10
1606633720000|2020-11-29 07:08:40|5399.1|5361.1|5398.44|5360.44|5399.1|5361.1|5398.44|5360.44|8
1606633730000|2020-11-29 07:08:50|5398.46|5360.46|5397.52|5359.52|5398.51|5360.51|5397.52|5359.52|10
1606633740000|2020-11-29 07:09:00|5397.45|5359.45|5396.98|5358.98|5397.47|5359.47|5396.98|5358.98|10
1606633750000|2020-11-29 07:09:10|5397.01|5359.01|5397.41|5359.41|5397.41|5359.41|5396.79|5358.79|9
1606633760000|2020-11-29 07:09:20|5397.47|5359.47|5399.03|5361.03|5399.03|5361.03|5397.23|5359.23|10
1606633770000|2020-11-29 07:09:30|5399.38|5361.38|5400.17|5362.17|5400.17|5362.17|5399.38|5361.38|9
1606633780000|2020-11-29 07:09:40|5400.18|5362.18|5400.21|5362.21|5400.26|5362.26|5400.07|5362.07|10
1606633790000|2020-11-29 07:09:50|5400.47|5362.47|5400.01|5362.01|5400.47|5362.47|5400.01|5362.01|9
1606633800000|2020-11-29 07:10:00|5400.02|5362.02|5399.82|5361.82|5400.02|5362.02|5399.43|5361.43|9
1606633810000|2020-11-29 07:10:10|5399.75|5361.75|5399.23|5361.23|5399.81|5361.81|5399.23|5361.23|10
1606633820000|2020-11-29 07:10:20|5399.04|5361.04|5398.12|5360.12|5399.04|5361.04|5398.12|5360.12|9
1606633830000|2020-11-29 07:10:30|5398.15|5360.15|5397.98|5359.98|5398.3|5360.3|5397.98|5359.98|10
1606633840000|2020-11-29 07:10:40|5397.99|5359.99|5398|5360|5398.01|5360.01|5397.64|5359.64|10
1606633850000|2020-11-29 07:10:50|5398.14|5360.14|5398.23|5360.23|5398.35|5360.35|5397.94|5359.94|9
1606633860000|2020-11-29 07:11:00|5398.36|5360.36|5398.18|5360.18|5398.92|5360.92|5398.18|5360.18|9
1606633870000|2020-11-29 07:11:10|5398.24|5360.24|5398.26|5360.26|5398.48|5360.48|5398.11|5360.11|10
1606633880000|2020-11-29 07:11:20|5398.19|5360.19|5398.15|5360.15|5398.19|5360.19|5398.04|5360.04|10
1606633890000|2020-11-29 07:11:30|5398.04|5360.04|5398.07|5360.07|5398.17|5360.17|5397.75|5359.75|10
1606633900000|2020-11-29 07:11:40|5398.1|5360.1|5397.65|5359.65|5398.26|5360.26|5397.65|5359.65|10
1606633910000|2020-11-29 07:11:50|5397.93|5359.93|5398.12|5360.12|5398.44|5360.44|5397.93|5359.93|10
1606633920000|2020-11-29 07:12:00|5398.22|5360.22|5398.09|5360.09|5398.22|5360.22|5398.09|5360.09|10
1606633930000|2020-11-29 07:12:10|5398.06|5360.06|5398.21|5360.21|5398.45|5360.45|5398.02|5360.02|10
1606633940000|2020-11-29 07:12:20|5398.19|5360.19|5398.32|5360.32|5398.41|5360.41|5398|5360|8
1606633950000|2020-11-29 07:12:30|5398.21|5360.21|5398.3|5360.3|5398.3|5360.3|5397.97|5359.97|10
1606633960000|2020-11-29 07:12:40|5398.21|5360.21|5398.1|5360.1|5398.21|5360.21|5398.1|5360.1|8
1606633970000|2020-11-29 07:12:50|5398.15|5360.15|5398.73|5360.73|5398.73|5360.73|5398.15|5360.15|10
1606633980000|2020-11-29 07:13:00|5398.8|5360.8|5400.81|5362.81|5400.81|5362.81|5398.74|5360.74|10
1606633990000|2020-11-29 07:13:10|5400.93|5362.93|5402.24|5364.24|5402.24|5364.24|5400.93|5362.93|10
1606634000000|2020-11-29 07:13:20|5402.52|5364.52|5404.79|5366.79|5404.79|5366.79|5402.52|5364.52|10
1606634010000|2020-11-29 07:13:30|5404.68|5366.68|5405.59|5367.59|5405.63|5367.63|5404.66|5366.66|9
1606634020000|2020-11-29 07:13:40|5406.03|5368.03|5406.62|5368.62|5406.62|5368.62|5406.03|5368.03|7
1606634030000|2020-11-29 07:13:50|5406.73|5368.73|5407.14|5369.14|5407.28|5369.28|5406.73|5368.73|10
1606634040000|2020-11-29 07:14:00|5407.24|5369.24|5408.23|5370.23|5408.23|5370.23|5407.24|5369.24|10
1606634050000|2020-11-29 07:14:10|5408.37|5370.37|5409.24|5371.24|5409.62|5371.62|5408.37|5370.37|10
1606634060000|2020-11-29 07:14:20|5409.23|5371.23|5409.34|5371.34|5409.49|5371.49|5409.23|5371.23|9
1606634070000|2020-11-29 07:14:30|5409.24|5371.24|5408.65|5370.65|5409.24|5371.24|5408.65|5370.65|9
1606634080000|2020-11-29 07:14:40|5408.51|5370.51|5407.28|5369.28|5408.51|5370.51|5407.27|5369.27|8
1606634090000|2020-11-29 07:14:50|5407.15|5369.15|5406.27|5368.27|5407.15|5369.15|5406.25|5368.25|10
1606634100000|2020-11-29 07:15:00|5406.37|5368.37|5405.69|5367.69|5406.37|5368.37|5405.69|5367.69|9
1606634110000|2020-11-29 07:15:10|5405.4|5367.4|5401.71|5363.71|5405.4|5367.4|5401.71|5363.71|10
1606634120000|2020-11-29 07:15:20|5401.88|5363.88|5400.89|5362.89|5401.88|5363.88|5400.89|5362.89|10
1606634130000|2020-11-29 07:15:30|5400.82|5362.82|5399.85|5361.85|5400.82|5362.82|5399.72|5361.72|10
1606634140000|2020-11-29 07:15:40|5399.99|5361.99|5399.77|5361.77|5399.99|5361.99|5399.49|5361.49|10
1606634150000|2020-11-29 07:15:50|5399.86|5361.86|5400.1|5362.1|5400.28|5362.28|5399.86|5361.86|9
1606634160000|2020-11-29 07:16:00|5399.85|5361.85|5400.03|5362.03|5400.03|5362.03|5399.45|5361.45|9
1606634170000|2020-11-29 07:16:10|5400.31|5362.31|5401.67|5363.67|5401.75|5363.75|5400.31|5362.31|10
1606634180000|2020-11-29 07:16:20|5401.76|5363.76|5402.64|5364.64|5402.64|5364.64|5401.6|5363.6|10
1606634190000|2020-11-29 07:16:30|5402.77|5364.77|5404.15|5366.15|5404.15|5366.15|5402.77|5364.77|10
1606634200000|2020-11-29 07:16:40|5404.32|5366.32|5405.82|5367.82|5405.82|5367.82|5404.32|5366.32|10
1606634210000|2020-11-29 07:16:50|5406.11|5368.11|5408.32|5370.32|5408.32|5370.32|5406.05|5368.05|10
1606634220000|2020-11-29 07:17:00|5408.87|5370.87|5411.14|5373.14|5411.14|5373.14|5408.87|5370.87|10
1606634230000|2020-11-29 07:17:10|5411.59|5373.59|5413.57|5375.57|5413.57|5375.57|5411.59|5373.59|10
1606634240000|2020-11-29 07:17:20|5413.52|5375.52|5414.6|5376.6|5414.6|5376.6|5413.52|5375.52|10
1606634250000|2020-11-29 07:17:30|5415.07|5377.07|5414.79|5376.79|5415.08|5377.08|5414.67|5376.67|9
1606634260000|2020-11-29 07:17:40|5414.73|5376.73|5415.55|5377.55|5415.55|5377.55|5414.73|5376.73|9
1606634270000|2020-11-29 07:17:50|5415.61|5377.61|5416.66|5378.66|5416.66|5378.66|5415.61|5377.61|10
1606634280000|2020-11-29 07:18:00|5416.53|5378.53|5415.75|5377.75|5416.53|5378.53|5415.75|5377.75|10
1606634290000|2020-11-29 07:18:10|5415.68|5377.68|5415.3|5377.3|5415.68|5377.68|5415.26|5377.26|10
1606634300000|2020-11-29 07:18:20|5415.58|5377.58|5416|5378|5416.04|5378.04|5415.44|5377.44|10
1606634310000|2020-11-29 07:18:30|5416.01|5378.01|5418.12|5380.12|5418.14|5380.14|5415.99|5377.99|9
1606634320000|2020-11-29 07:18:40|5418.19|5380.19|5418.53|5380.53|5418.56|5380.56|5418.09|5380.09|10
1606634330000|2020-11-29 07:18:50|5418.6|5380.6|5418.83|5380.83|5418.84|5380.84|5418.6|5380.6|10
1606634340000|2020-11-29 07:19:00|5418.69|5380.69|5418.81|5380.81|5418.81|5380.81|5418.34|5380.34|9
1606634350000|2020-11-29 07:19:10|5418.87|5380.87|5418.67|5380.67|5419.01|5381.01|5418.67|5380.67|9
1606634360000|2020-11-29 07:19:20|5418.57|5380.57|5419.1|5381.1|5419.1|5381.1|5418.48|5380.48|10
1606634370000|2020-11-29 07:19:30|5420.03|5382.03|5421.49|5383.49|5421.49|5383.49|5420.03|5382.03|9
1606634380000|2020-11-29 07:19:40|5421.71|5383.71|5422.88|5384.88|5423.01|5385.01|5421.71|5383.71|10
1606634390000|2020-11-29 07:19:50|5422.94|5384.94|5424.58|5386.58|5424.84|5386.84|5422.94|5384.94|10
1606634400000|2020-11-29 07:20:00|5424.51|5386.51|5425.32|5387.32|5425.32|5387.32|5424.51|5386.51|10
1606634410000|2020-11-29 07:20:10|5425.07|5387.07|5425.26|5387.26|5425.26|5387.26|5424.92|5386.92|10
1606634420000|2020-11-29 07:20:20|5425.6|5387.6|5426.47|5388.47|5426.47|5388.47|5425.6|5387.6|10
1606634430000|2020-11-29 07:20:30|5426.69|5388.69|5427.94|5389.94|5427.94|5389.94|5426.69|5388.69|10
1606634440000|2020-11-29 07:20:40|5428.35|5390.35|5430.44|5392.44|5430.44|5392.44|5428.35|5390.35|10
1606634450000|2020-11-29 07:20:50|5430.49|5392.49|5432.7|5394.7|5432.7|5394.7|5430.49|5392.49|10
1606634460000|2020-11-29 07:21:00|5433.02|5395.02|5432.69|5394.69|5433.82|5395.82|5432.61|5394.61|9
1606634470000|2020-11-29 07:21:10|5432.75|5394.75|5432.33|5394.33|5432.77|5394.77|5432.18|5394.18|10
1606634480000|2020-11-29 07:21:20|5432.55|5394.55|5432.12|5394.12|5432.55|5394.55|5432.1|5394.1|9
1606634490000|2020-11-29 07:21:30|5432.02|5394.02|5431.71|5393.71|5432.11|5394.11|5431.52|5393.52|10
1606634500000|2020-11-29 07:21:40|5431.62|5393.62|5431.75|5393.75|5432.03|5394.03|5431.49|5393.49|8
1606634510000|2020-11-29 07:21:50|5431.45|5393.45|5431.45|5393.45|5431.46|5393.46|5431.23|5393.23|10
1606634520000|2020-11-29 07:22:00|5431.46|5393.46|5432.41|5394.41|5432.41|5394.41|5431.16|5393.16|9
1606634530000|2020-11-29 07:22:10|5432.43|5394.43|5432.32|5394.32|5432.43|5394.43|5431.93|5393.93|9
1606634540000|2020-11-29 07:22:20|5432.31|5394.31|5434.76|5396.76|5434.76|5396.76|5432.31|5394.31|9
1606634550000|2020-11-29 07:22:30|5434.87|5396.87|5437.35|5399.35|5437.35|5399.35|5434.87|5396.87|10
1606634560000|2020-11-29 07:22:40|5437.27|5399.27|5438.12|5400.12|5438.12|5400.12|5437.23|5399.23|10
1606634570000|2020-11-29 07:22:50|5438.21|5400.21|5439.92|5401.92|5439.92|5401.92|5438.21|5400.21|10
1606634580000|2020-11-29 07:23:00|5439.99|5401.99|5442.3|5404.3|5442.3|5404.3|5439.99|5401.99|10
1606634590000|2020-11-29 07:23:10|5442.37|5404.37|5444.26|5406.26|5444.26|5406.26|5442.37|5404.37|10
1606634600000|2020-11-29 07:23:20|5444.64|5406.64|5445.24|5407.24|5445.24|5407.24|5444.52|5406.52|10
1606634610000|2020-11-29 07:23:30|5445.76|5407.76|5446.25|5408.25|5446.25|5408.25|5445.76|5407.76|8
1606634620000|2020-11-29 07:23:40|5446.37|5408.37|5447.29|5409.29|5447.35|5409.35|5445.94|5407.94|10
1606634630000|2020-11-29 07:23:50|5447.52|5409.52|5448.3|5410.3|5448.67|5410.67|5447.49|5409.49|10
1606634640000|2020-11-29 07:24:00|5448.97|5410.97|5447.77|5409.77|5448.97|5410.97|5447.77|5409.77|10
1606634650000|2020-11-29 07:24:10|5447.94|5409.94|5446.66|5408.66|5447.94|5409.94|5446.66|5408.66|10
1606634660000|2020-11-29 07:24:20|5446.71|5408.71|5446.38|5408.38|5446.71|5408.71|5446.2|5408.2|10
1606634670000|2020-11-29 07:24:30|5445.87|5407.87|5445.32|5407.32|5446.3|5408.3|5444.97|5406.97|10
1606634680000|2020-11-29 07:24:40|5445.44|5407.44|5445.7|5407.7|5446.04|5408.04|5445.44|5407.44|10
1606634690000|2020-11-29 07:24:50|5445.78|5407.78|5445.86|5407.86|5445.9|5407.9|5445.73|5407.73|9
1606634700000|2020-11-29 07:25:00|5445.88|5407.88|5446.95|5408.95|5446.95|5408.95|5445.65|5407.65|9
1606634710000|2020-11-29 07:25:10|5446.85|5408.85|5447.05|5409.05|5447.22|5409.22|5446.85|5408.85|10
1606634720000|2020-11-29 07:25:20|5447.22|5409.22|5447.89|5409.89|5447.9|5409.9|5447.17|5409.17|10
1606634730000|2020-11-29 07:25:30|5447.72|5409.72|5447.51|5409.51|5447.9|5409.9|5447.44|5409.44|8
1606634740000|2020-11-29 07:25:40|5447.7|5409.7|5447.67|5409.67|5447.81|5409.81|5447.53|5409.53|9
1606634750000|2020-11-29 07:25:50|5447.51|5409.51|5446.8|5408.8|5447.53|5409.53|5446.78|5408.78|10
1606634760000|2020-11-29 07:26:00|5446.83|5408.83|5447.7|5409.7|5447.7|5409.7|5446.83|5408.83|9
1606634770000|2020-11-29 07:26:10|5447.96|5409.96|5449.9|5411.9|5450.07|5412.07|5447.96|5409.96|10
1606634780000|2020-11-29 07:26:20|5450.34|5412.34|5453.38|5415.38|5453.38|5415.38|5450.34|5412.34|10
1606634790000|2020-11-29 07:26:30|5453.59|5415.59|5455.22|5417.22|5455.22|5417.22|5453.59|5415.59|10
1606634800000|2020-11-29 07:26:40|5455.28|5417.28|5456.8|5418.8|5456.8|5418.8|5455.28|5417.28|10
1606634810000|2020-11-29 07:26:50|5456.95|5418.95|5457.98|5419.98|5457.98|5419.98|5456.87|5418.87|10
1606634820000|2020-11-29 07:27:00|5457.81|5419.81|5457.44|5419.44|5457.9|5419.9|5457.22|5419.22|9
1606634830000|2020-11-29 07:27:10|5457.36|5419.36|5457.82|5419.82|5457.82|5419.82|5457.36|5419.36|9
1606634840000|2020-11-29 07:27:20|5458.11|5420.11|5458.7|5420.7|5458.7|5420.7|5457.83|5419.83|8
1606634850000|2020-11-29 07:27:30|5458.61|5420.61|5455.6|5417.6|5458.66|5420.66|5455.6|5417.6|10
1606634860000|2020-11-29 07:27:40|5455.54|5417.54|5456.15|5418.15|5456.19|5418.19|5455.28|5417.28|10
1606634870000|2020-11-29 07:27:50|5456.37|5418.37|5457.62|5419.62|5457.62|5419.62|5456.37|5418.37|7
1606634880000|2020-11-29 07:28:00|5457.44|5419.44|5458.1|5420.1|5458.1|5420.1|5457.44|5419.44|9
1606634890000|2020-11-29 07:28:10|5459.23|5421.23|5458.49|5420.49|5459.26|5421.26|5458.18|5420.18|10
1606634900000|2020-11-29 07:28:20|5458.36|5420.36|5459.42|5421.42|5459.42|5421.42|5458.36|5420.36|8
1606634910000|2020-11-29 07:28:30|5459.55|5421.55|5458.6|5420.6|5459.74|5421.74|5458.6|5420.6|10
1606634920000|2020-11-29 07:28:40|5458.34|5420.34|5459.04|5421.04|5459.05|5421.05|5458.34|5420.34|8
1606634930000|2020-11-29 07:28:50|5458.79|5420.79|5459.14|5421.14|5459.14|5421.14|5458.64|5420.64|8
1606634940000|2020-11-29 07:29:00|5459.46|5421.46|5459.71|5421.71|5459.79|5421.79|5459.43|5421.43|8
1606634950000|2020-11-29 07:29:10|5459.88|5421.88|5459.74|5421.74|5459.88|5421.88|5459.49|5421.49|10
1606634960000|2020-11-29 07:29:20|5459.82|5421.82|5459.83|5421.83|5460.35|5422.35|5459.75|5421.75|9
1606634970000|2020-11-29 07:29:30|5459.78|5421.78|5460.61|5422.61|5460.61|5422.61|5459.75|5421.75|10
1606634980000|2020-11-29 07:29:40|5460.75|5422.75|5460.42|5422.42|5460.76|5422.76|5460.12|5422.12|10
1606634990000|2020-11-29 07:29:50|5460.68|5422.68|5462.28|5424.28|5462.28|5424.28|5460.59|5422.59|10
1606635000000|2020-11-29 07:30:00|5463.11|5425.11|5462.27|5424.27|5463.55|5425.55|5462.27|5424.27|10
1606635010000|2020-11-29 07:30:10|5462.07|5424.07|5461.35|5423.35|5462.14|5424.14|5461.26|5423.26|10
1606635020000|2020-11-29 07:30:20|5461.55|5423.55|5460.9|5422.9|5461.59|5423.59|5460.8|5422.8|9
1606635030000|2020-11-29 07:30:30|5460.86|5422.86|5458.64|5420.64|5460.86|5422.86|5458.34|5420.34|10
1606635040000|2020-11-29 07:30:40|5458.62|5420.62|5458.34|5420.34|5458.62|5420.62|5458.34|5420.34|9
1606635050000|2020-11-29 07:30:50|5458.31|5420.31|5455.81|5417.81|5458.38|5420.38|5455.81|5417.81|10
1606635060000|2020-11-29 07:31:00|5455.84|5417.84|5455.13|5417.13|5455.84|5417.84|5455.13|5417.13|10
1606635070000|2020-11-29 07:31:10|5455.23|5417.23|5454.53|5416.53|5455.23|5417.23|5453.75|5415.75|10
1606635080000|2020-11-29 07:31:20|5454.94|5416.94|5456.63|5418.63|5456.65|5418.65|5454.93|5416.93|10
1606635090000|2020-11-29 07:31:30|5456.61|5418.61|5457.47|5419.47|5457.5|5419.5|5456.61|5418.61|8
1606635100000|2020-11-29 07:31:40|5458.1|5420.1|5458.88|5420.88|5458.88|5420.88|5458.1|5420.1|9
1606635110000|2020-11-29 07:31:50|5458.91|5420.91|5459.42|5421.42|5459.42|5421.42|5458.91|5420.91|10
1606635120000|2020-11-29 07:32:00|5459.48|5421.48|5459.5|5421.5|5459.71|5421.71|5459.45|5421.45|10
1606635130000|2020-11-29 07:32:10|5459.43|5421.43|5458.32|5420.32|5459.43|5421.43|5458.32|5420.32|9
1606635140000|2020-11-29 07:32:20|5458.19|5420.19|5456.63|5418.63|5458.19|5420.19|5456.62|5418.62|8
1606635150000|2020-11-29 07:32:30|5456.42|5418.42|5453.78|5415.78|5456.42|5418.42|5453.78|5415.78|10
1606635160000|2020-11-29 07:32:40|5453.98|5415.98|5452.7|5414.7|5453.98|5415.98|5452.56|5414.56|10
1606635170000|2020-11-29 07:32:50|5452.59|5414.59|5454.46|5416.46|5454.77|5416.77|5452.59|5414.59|10
1606635180000|2020-11-29 07:33:00|5454.41|5416.41|5453.25|5415.25|5454.64|5416.64|5453.25|5415.25|10
1606635190000|2020-11-29 07:33:10|5453.75|5415.75|5453.23|5415.23|5453.75|5415.75|5452.77|5414.77|9
1606635200000|2020-11-29 07:33:20|5453.54|5415.54|5455.13|5417.13|5455.15|5417.15|5453.54|5415.54|10
1606635210000|2020-11-29 07:33:30|5455.54|5417.54|5456.15|5418.15|5456.15|5418.15|5455.31|5417.31|10
1606635220000|2020-11-29 07:33:40|5456.18|5418.18|5457.2|5419.2|5457.3|5419.3|5456.18|5418.18|10
1606635230000|2020-11-29 07:33:50|5457.21|5419.21|5457.8|5419.8|5457.8|5419.8|5457.21|5419.21|10
1606635240000|2020-11-29 07:34:00|5457.96|5419.96|5458.98|5420.98|5458.98|5420.98|5457.96|5419.96|10
1606635250000|2020-11-29 07:34:10|5459.2|5421.2|5459.32|5421.32|5459.48|5421.48|5458.86|5420.86|10
1606635260000|2020-11-29 07:34:20|5459.27|5421.27|5459.53|5421.53|5459.71|5421.71|5459.27|5421.27|10
1606635270000|2020-11-29 07:34:30|5459.48|5421.48|5459.6|5421.6|5459.6|5421.6|5459.48|5421.48|9
1606635280000|2020-11-29 07:34:40|5459.59|5421.59|5459.69|5421.69|5459.69|5421.69|5459.58|5421.58|8
1606635290000|2020-11-29 07:34:50|5459.78|5421.78|5460.28|5422.28|5460.28|5422.28|5459.78|5421.78|9
1606635300000|2020-11-29 07:35:00|5460.36|5422.36|5459.59|5421.59|5460.49|5422.49|5459.59|5421.59|10
1606635310000|2020-11-29 07:35:10|5459.5|5421.5|5458.33|5420.33|5459.5|5421.5|5458.33|5420.33|10
1606635320000|2020-11-29 07:35:20|5458.46|5420.46|5457.98|5419.98|5458.46|5420.46|5457.98|5419.98|9
1606635330000|2020-11-29 07:35:30|5458.11|5420.11|5459.78|5421.78|5459.97|5421.97|5458.11|5420.11|9
1606635340000|2020-11-29 07:35:40|5459.85|5421.85|5461.45|5423.45|5461.45|5423.45|5459.85|5421.85|10
1606635350000|2020-11-29 07:35:50|5461.5|5423.5|5461.75|5423.75|5461.93|5423.93|5461.31|5423.31|10
1606635360000|2020-11-29 07:36:00|5461.84|5423.84|5463.85|5425.85|5463.85|5425.85|5461.84|5423.84|9
1606635370000|2020-11-29 07:36:10|5464.01|5426.01|5465.34|5427.34|5465.34|5427.34|5463.92|5425.92|10
1606635380000|2020-11-29 07:36:20|5465.92|5427.92|5465.9|5427.9|5466.17|5428.17|5465.47|5427.47|10
1606635390000|2020-11-29 07:36:30|5466.43|5428.43|5466.96|5428.96|5466.96|5428.96|5466.28|5428.28|10
1606635400000|2020-11-29 07:36:40|5467.8|5429.8|5469.05|5431.05|5469.28|5431.28|5467.71|5429.71|10
1606635410000|2020-11-29 07:36:50|5468.98|5430.98|5470.21|5432.21|5470.21|5432.21|5468.85|5430.85|10
1606635420000|2020-11-29 07:37:00|5470.41|5432.41|5471.41|5433.41|5472.21|5434.21|5470.41|5432.41|10
1606635430000|2020-11-29 07:37:10|5471.28|5433.28|5472.32|5434.32|5472.32|5434.32|5471.12|5433.12|9
1606635440000|2020-11-29 07:37:20|5472.62|5434.62|5474.77|5436.77|5474.84|5436.84|5472.62|5434.62|10
1606635450000|2020-11-29 07:37:30|5474.43|5436.43|5477.06|5439.06|5477.06|5439.06|5474.36|5436.36|10
1606635460000|2020-11-29 07:37:40|5477.29|5439.29|5480.83|5442.83|5480.83|5442.83|5477.29|5439.29|10
1606635470000|2020-11-29 07:37:50|5481.51|5443.51|5482.82|5444.82|5482.83|5444.83|5481.51|5443.51|10
1606635480000|2020-11-29 07:38:00|5482.91|5444.91|5480.79|5442.79|5482.91|5444.91|5480.79|5442.79|9
1606635490000|2020-11-29 07:38:10|5480.25|5442.25|5477.68|5439.68|5480.25|5442.25|5477.68|5439.68|10
1606635500000|2020-11-29 07:38:20|5477.46|5439.46|5475.77|5437.77|5477.46|5439.46|5475.74|5437.74|8
1606635510000|2020-11-29 07:38:30|5475.59|5437.59|5473.55|5435.55|5475.59|5437.59|5473.36|5435.36|9
1606635520000|2020-11-29 07:38:40|5473.52|5435.52|5474.57|5436.57|5474.57|5436.57|5473.52|5435.52|10
1606635530000|2020-11-29 07:38:50|5474.59|5436.59|5474.63|5436.63|5474.94|5436.94|5474.59|5436.59|9
1606635540000|2020-11-29 07:39:00|5474.84|5436.84|5474.06|5436.06|5474.86|5436.86|5474.02|5436.02|10
1606635550000|2020-11-29 07:39:10|5473.84|5435.84|5470.88|5432.88|5473.84|5435.84|5470.88|5432.88|9
1606635560000|2020-11-29 07:39:20|5470.5|5432.5|5468.29|5430.29|5470.5|5432.5|5468.06|5430.06|10
1606635570000|2020-11-29 07:39:30|5468.44|5430.44|5467.56|5429.56|5468.44|5430.44|5467.56|5429.56|10
1606635580000|2020-11-29 07:39:40|5467.45|5429.45|5466.53|5428.53|5467.45|5429.45|5466.46|5428.46|10
1606635590000|2020-11-29 07:39:50|5467.09|5429.09|5467.85|5429.85|5467.85|5429.85|5466.91|5428.91|10
1606635600000|2020-11-29 07:40:00|5468.66|5430.66|5470.63|5432.63|5470.63|5432.63|5468.66|5430.66|10
1606635610000|2020-11-29 07:40:10|5470.73|5432.73|5473.71|5435.71|5473.71|5435.71|5470.73|5432.73|10
1606635620000|2020-11-29 07:40:20|5474.02|5436.02|5476.73|5438.73|5476.73|5438.73|5474.01|5436.01|10
1606635630000|2020-11-29 07:40:30|5476.9|5438.9|5477.66|5439.66|5477.85|5439.85|5476.9|5438.9|10
1606635640000|2020-11-29 07:40:40|5477.86|5439.86|5477.19|5439.19|5477.86|5439.86|5477.19|5439.19|10
1606635650000|2020-11-29 07:40:50|5477.11|5439.11|5474.55|5436.55|5477.11|5439.11|5474.55|5436.55|10
1606635660000|2020-11-29 07:41:00|5474.38|5436.38|5471.73|5433.73|5474.61|5436.61|5471.73|5433.73|10
1606635670000|2020-11-29 07:41:10|5471.61|5433.61|5469.64|5431.64|5471.61|5433.61|5469.47|5431.47|10
1606635680000|2020-11-29 07:41:20|5469.75|5431.75|5469.69|5431.69|5469.77|5431.77|5469.24|5431.24|8
1606635690000|2020-11-29 07:41:30|5470.79|5432.79|5470.99|5432.99|5471.55|5433.55|5470.79|5432.79|10
1606635700000|2020-11-29 07:41:40|5471.02|5433.02|5469.52|5431.52|5471.02|5433.02|5469.52|5431.52|8
1606635710000|2020-11-29 07:41:50|5469.6|5431.6|5469|5431|5469.61|5431.61|5469|5431|9
1606635720000|2020-11-29 07:42:00|5468.47|5430.47|5467.82|5429.82|5468.47|5430.47|5467.66|5429.66|10
1606635730000|2020-11-29 07:42:10|5467.86|5429.86|5470|5432|5470|5432|5467.51|5429.51|10
1606635740000|2020-11-29 07:42:20|5470.32|5432.32|5471.33|5433.33|5471.33|5433.33|5470.24|5432.24|10
1606635750000|2020-11-29 07:42:30|5471.19|5433.19|5470.51|5432.51|5471.41|5433.41|5470.51|5432.51|10
1606635760000|2020-11-29 07:42:40|5470.33|5432.33|5470|5432|5470.33|5432.33|5469.88|5431.88|10
1606635770000|2020-11-29 07:42:50|5469.99|5431.99|5472.11|5434.11|5472.11|5434.11|5469.98|5431.98|10
1606635780000|2020-11-29 07:43:00|5472.39|5434.39|5473.51|5435.51|5473.58|5435.58|5472.39|5434.39|9
1606635790000|2020-11-29 07:43:10|5473.35|5435.35|5471.38|5433.38|5473.35|5435.35|5471.38|5433.38|10
1606635800000|2020-11-29 07:43:20|5471.17|5433.17|5470.49|5432.49|5471.17|5433.17|5470.47|5432.47|10
1606635810000|2020-11-29 07:43:30|5470.2|5432.2|5469.42|5431.42|5470.2|5432.2|5469.42|5431.42|10
1606635820000|2020-11-29 07:43:40|5469.23|5431.23|5469.66|5431.66|5469.66|5431.66|5469.23|5431.23|8
1606635830000|2020-11-29 07:43:50|5469.69|5431.69|5470.18|5432.18|5470.32|5432.32|5469.42|5431.42|10
1606635840000|2020-11-29 07:44:00|5470.05|5432.05|5472.72|5434.72|5472.72|5434.72|5470.05|5432.05|10
1606635850000|2020-11-29 07:44:10|5472.93|5434.93|5474.77|5436.77|5474.77|5436.77|5472.76|5434.76|10
1606635860000|2020-11-29 07:44:20|5474.89|5436.89|5475.65|5437.65|5475.65|5437.65|5474.88|5436.88|10
1606635870000|2020-11-29 07:44:30|5476.07|5438.07|5476.91|5438.91|5476.91|5438.91|5476.07|5438.07|10
1606635880000|2020-11-29 07:44:40|5476.89|5438.89|5477.18|5439.18|5477.24|5439.24|5476.89|5438.89|10
1606635890000|2020-11-29 07:44:50|5476.89|5438.89|5476.8|5438.8|5476.89|5438.89|5476.62|5438.62|10
1606635900000|2020-11-29 07:45:00|5477.09|5439.09|5476.84|5438.84|5477.09|5439.09|5476.39|5438.39|9
1606635910000|2020-11-29 07:45:10|5476.77|5438.77|5477.6|5439.6|5477.6|5439.6|5476.77|5438.77|9
1606635920000|2020-11-29 07:45:20|5477.53|5439.53|5479.13|5441.13|5479.13|5441.13|5477.53|5439.53|10
1606635930000|2020-11-29 07:45:30|5479.39|5441.39|5480.76|5442.76|5480.76|5442.76|5479.39|5441.39|9
1606635940000|2020-11-29 07:45:40|5481.12|5443.12|5483.45|5445.45|5483.45|5445.45|5481.07|5443.07|10
1606635950000|2020-11-29 07:45:50|5483.88|5445.88|5486.17|5448.17|5486.17|5448.17|5483.88|5445.88|9
1606635960000|2020-11-29 07:46:00|5485.55|5447.55|5488.4|5450.4|5488.4|5450.4|5485.45|5447.45|10
1606635970000|2020-11-29 07:46:10|5487.99|5449.99|5491.68|5453.68|5491.68|5453.68|5487.99|5449.99|10
1606635980000|2020-11-29 07:46:20|5491.84|5453.84|5494.98|5456.98|5494.98|5456.98|5491.84|5453.84|10
1606635990000|2020-11-29 07:46:30|5495.13|5457.13|5496.76|5458.76|5496.79|5458.79|5495.13|5457.13|10
1606636000000|2020-11-29 07:46:40|5496.85|5458.85|5495.66|5457.66|5497.01|5459.01|5495.65|5457.65|9
1606636010000|2020-11-29 07:46:50|5495.62|5457.62|5496.49|5458.49|5496.72|5458.72|5495.62|5457.62|10
1606636020000|2020-11-29 07:47:00|5496.21|5458.21|5495.86|5457.86|5496.21|5458.21|5495.47|5457.47|10
1606636030000|2020-11-29 07:47:10|5496.2|5458.2|5496.31|5458.31|5496.57|5458.57|5495.38|5457.38|10
1606636040000|2020-11-29 07:47:20|5496.36|5458.36|5497.92|5459.92|5497.94|5459.94|5496.36|5458.36|10
1606636050000|2020-11-29 07:47:30|5498.24|5460.24|5495.53|5457.53|5498.24|5460.24|5495.53|5457.53|10
1606636060000|2020-11-29 07:47:40|5495.45|5457.45|5493.08|5455.08|5495.45|5457.45|5492.29|5454.29|10
1606636070000|2020-11-29 07:47:50|5492.76|5454.76|5493.43|5455.43|5493.43|5455.43|5492.57|5454.57|10
1606636080000|2020-11-29 07:48:00|5493.93|5455.93|5495.51|5457.51|5495.51|5457.51|5493.93|5455.93|10
1606636090000|2020-11-29 07:48:10|5495.9|5457.9|5494.17|5456.17|5496.46|5458.46|5494.17|5456.17|10
1606636100000|2020-11-29 07:48:20|5494.03|5456.03|5492.67|5454.67|5494.07|5456.07|5492.66|5454.66|10
1606636110000|2020-11-29 07:48:30|5492.59|5454.59|5493.59|5455.59|5493.62|5455.62|5492.52|5454.52|10
1606636120000|2020-11-29 07:48:40|5493.53|5455.53|5493.32|5455.32|5493.69|5455.69|5493.32|5455.32|10
1606636130000|2020-11-29 07:48:50|5493.31|5455.31|5496.88|5458.88|5496.88|5458.88|5493.31|5455.31|10
1606636140000|2020-11-29 07:49:00|5496.92|5458.92|5499.59|5461.59|5499.59|5461.59|5496.92|5458.92|10
1606636150000|2020-11-29 07:49:10|5499.65|5461.65|5501.66|5463.66|5501.69|5463.69|5499.65|5461.65|10
1606636160000|2020-11-29 07:49:20|5501.59|5463.59|5500.75|5462.75|5501.67|5463.67|5500.73|5462.73|10
1606636170000|2020-11-29 07:49:30|5500.71|5462.71|5502.18|5464.18|5502.18|5464.18|5500.26|5462.26|10
1606636180000|2020-11-29 07:49:40|5502.38|5464.38|5502.8|5464.8|5502.82|5464.82|5501.9|5463.9|10
1606636190000|2020-11-29 07:49:50|5502.56|5464.56|5500.51|5462.51|5502.57|5464.57|5500.51|5462.51|10
1606636200000|2020-11-29 07:50:00|5500.24|5462.24|5497.85|5459.85|5500.24|5462.24|5497.85|5459.85|10
1606636210000|2020-11-29 07:50:10|5497.89|5459.89|5496.82|5458.82|5497.89|5459.89|5496.81|5458.81|10
1606636220000|2020-11-29 07:50:20|5496.64|5458.64|5495.51|5457.51|5496.64|5458.64|5495.51|5457.51|10
1606636230000|2020-11-29 07:50:30|5495.52|5457.52|5495.86|5457.86|5495.86|5457.86|5495.15|5457.15|10
1606636240000|2020-11-29 07:50:40|5496.09|5458.09|5497.64|5459.64|5497.64|5459.64|5496.09|5458.09|10
1606636250000|2020-11-29 07:50:50|5498.11|5460.11|5499.06|5461.06|5499.06|5461.06|5498.11|5460.11|9
1606636260000|2020-11-29 07:51:00|5499.68|5461.68|5501.25|5463.25|5501.25|5463.25|5499.68|5461.68|8
1606636270000|2020-11-29 07:51:10|5501.47|5463.47|5500.21|5462.21|5502.12|5464.12|5500.21|5462.21|10
1606636280000|2020-11-29 07:51:20|5500.18|5462.18|5498.91|5460.91|5500.18|5462.18|5498.51|5460.51|10
1606636290000|2020-11-29 07:51:30|5498.79|5460.79|5495.89|5457.89|5498.79|5460.79|5495.86|5457.86|10
1606636300000|2020-11-29 07:51:40|5495.94|5457.94|5494.18|5456.18|5495.94|5457.94|5494.18|5456.18|10
1606636310000|2020-11-29 07:51:50|5494.43|5456.43|5493.55|5455.55|5494.43|5456.43|5493.48|5455.48|10
1606636320000|2020-11-29 07:52:00|5493.57|5455.57|5492.84|5454.84|5493.57|5455.57|5492.84|5454.84|10
1606636330000|2020-11-29 07:52:10|5493.32|5455.32|5495.05|5457.05|5495.05|5457.05|5493.26|5455.26|10
1606636340000|2020-11-29 07:52:20|5495.06|5457.06|5496.71|5458.71|5496.83|5458.83|5494.99|5456.99|10
1606636350000|2020-11-29 07:52:30|5496.85|5458.85|5496.52|5458.52|5496.92|5458.92|5496.52|5458.52|9
1606636360000|2020-11-29 07:52:40|5496.43|5458.43|5495.94|5457.94|5496.43|5458.43|5495.43|5457.43|9
1606636370000|2020-11-29 07:52:50|5495.98|5457.98|5497.38|5459.38|5497.52|5459.52|5495.86|5457.86|10
1606636380000|2020-11-29 07:53:00|5497.51|5459.51|5497.81|5459.81|5498.08|5460.08|5497.51|5459.51|10
1606636390000|2020-11-29 07:53:10|5497.61|5459.61|5496.54|5458.54|5497.61|5459.61|5495.97|5457.97|10
1606636400000|2020-11-29 07:53:20|5496.6|5458.6|5496.94|5458.94|5496.94|5458.94|5496.45|5458.45|9
1606636410000|2020-11-29 07:53:30|5496.85|5458.85|5496.75|5458.75|5496.94|5458.94|5496.62|5458.62|10
1606636420000|2020-11-29 07:53:40|5496.69|5458.69|5497.07|5459.07|5497.1|5459.1|5496.61|5458.61|8
1606636430000|2020-11-29 07:53:50|5496.61|5458.61|5495.71|5457.71|5496.61|5458.61|5495.71|5457.71|10
1606636440000|2020-11-29 07:54:00|5495.23|5457.23|5493.4|5455.4|5495.23|5457.23|5493.4|5455.4|9
1606636450000|2020-11-29 07:54:10|5493.39|5455.39|5493.42|5455.42|5493.57|5455.57|5492.87|5454.87|10
1606636460000|2020-11-29 07:54:20|5492.96|5454.96|5490.94|5452.94|5492.96|5454.96|5490.94|5452.94|10
1606636470000|2020-11-29 07:54:30|5491.09|5453.09|5491.93|5453.93|5491.93|5453.93|5491.02|5453.02|10
1606636480000|2020-11-29 07:54:40|5492.18|5454.18|5492.29|5454.29|5492.29|5454.29|5491.83|5453.83|10
1606636490000|2020-11-29 07:54:50|5492.14|5454.14|5491.76|5453.76|5492.16|5454.16|5491.6|5453.6|10
1606636500000|2020-11-29 07:55:00|5491.91|5453.91|5491.8|5453.8|5492.08|5454.08|5491.74|5453.74|10
1606636510000|2020-11-29 07:55:10|5491.92|5453.92|5491.2|5453.2|5492.02|5454.02|5491.2|5453.2|10
1606636520000|2020-11-29 07:55:20|5491.19|5453.19|5490.8|5452.8|5491.19|5453.19|5490.8|5452.8|10
1606636530000|2020-11-29 07:55:30|5490.86|5452.86|5490.32|5452.32|5490.86|5452.86|5490.01|5452.01|10
1606636540000|2020-11-29 07:55:40|5490.46|5452.46|5490.4|5452.4|5490.52|5452.52|5490.2|5452.2|10
1606636550000|2020-11-29 07:55:50|5490.39|5452.39|5489.18|5451.18|5490.44|5452.44|5489.17|5451.17|10
1606636560000|2020-11-29 07:56:00|5489.21|5451.21|5489.56|5451.56|5489.57|5451.57|5489.12|5451.12|10
1606636570000|2020-11-29 07:56:10|5489.43|5451.43|5489.8|5451.8|5489.8|5451.8|5489.4|5451.4|8
1606636580000|2020-11-29 07:56:20|5489.9|5451.9|5490.72|5452.72|5490.72|5452.72|5489.9|5451.9|8
1606636590000|2020-11-29 07:56:30|5490.57|5452.57|5491.33|5453.33|5491.33|5453.33|5490.47|5452.47|9
1606636600000|2020-11-29 07:56:40|5491.43|5453.43|5491.86|5453.86|5491.86|5453.86|5491.43|5453.43|8
1606636610000|2020-11-29 07:56:50|5491.94|5453.94|5491.96|5453.96|5492.07|5454.07|5491.58|5453.58|8
1606636620000|2020-11-29 07:57:00|5492.21|5454.21|5491.36|5453.36|5492.21|5454.21|5491.33|5453.33|10
1606636630000|2020-11-29 07:57:10|5491.65|5453.65|5491.57|5453.57|5491.85|5453.85|5491.57|5453.57|10
1606636640000|2020-11-29 07:57:20|5491.85|5453.85|5492.08|5454.08|5492.08|5454.08|5491.73|5453.73|10
1606636650000|2020-11-29 07:57:30|5491.99|5453.99|5492.83|5454.83|5492.91|5454.91|5491.99|5453.99|10
1606636660000|2020-11-29 07:57:40|5493|5455|5493.89|5455.89|5494.01|5456.01|5492.94|5454.94|10
1606636670000|2020-11-29 07:57:50|5493.76|5455.76|5494.6|5456.6|5494.6|5456.6|5493.76|5455.76|10
1606636680000|2020-11-29 07:58:00|5494.71|5456.71|5494.35|5456.35|5494.71|5456.71|5494.35|5456.35|10
1606636690000|2020-11-29 07:58:10|5494.6|5456.6|5495.21|5457.21|5495.21|5457.21|5494.54|5456.54|9
1606636700000|2020-11-29 07:58:20|5495.1|5457.1|5494.27|5456.27|5495.22|5457.22|5494.14|5456.14|9
1606636710000|2020-11-29 07:58:30|5494.06|5456.06|5493.27|5455.27|5494.06|5456.06|5493.25|5455.25|10
1606636720000|2020-11-29 07:58:40|5493.24|5455.24|5492.32|5454.32|5493.24|5455.24|5492.32|5454.32|10
1606636730000|2020-11-29 07:58:50|5492.53|5454.53|5495.22|5457.22|5495.22|5457.22|5492.53|5454.53|10
1606636740000|2020-11-29 07:59:00|5495.31|5457.31|5495.91|5457.91|5495.91|5457.91|5495.31|5457.31|10
1606636750000|2020-11-29 07:59:10|5495.86|5457.86|5496.48|5458.48|5496.48|5458.48|5495.86|5457.86|9
1606636760000|2020-11-29 07:59:20|5496.59|5458.59|5496.85|5458.85|5497.33|5459.33|5496.55|5458.55|10
1606636770000|2020-11-29 07:59:30|5496.66|5458.66|5494.66|5456.66|5496.66|5458.66|5494.66|5456.66|10
1606636780000|2020-11-29 07:59:40|5494.41|5456.41|5493.48|5455.48|5494.41|5456.41|5493.48|5455.48|10
1606636790000|2020-11-29 07:59:50|5493.29|5455.29|5492.2|5454.2|5493.29|5455.29|5492.11|5454.11|10
1606636800000|2020-11-29 08:00:00|5492.22|5454.22|5490|5452|5492.24|5454.24|5490|5452|10
1606636810000|2020-11-29 08:00:10|5489.75|5451.75|5486.41|5448.41|5489.75|5451.75|5485.75|5447.75|10
1606636820000|2020-11-29 08:00:20|5486.23|5448.23|5484.17|5446.17|5486.23|5448.23|5484.13|5446.13|9
1606636830000|2020-11-29 08:00:30|5483.85|5445.85|5484.55|5446.55|5484.55|5446.55|5483.34|5445.34|10
1606636840000|2020-11-29 08:00:40|5484.41|5446.41|5484.66|5446.66|5484.66|5446.66|5484.04|5446.04|10
1606636850000|2020-11-29 08:00:50|5484.73|5446.73|5485.84|5447.84|5485.95|5447.95|5484.73|5446.73|10
1606636860000|2020-11-29 08:01:00|5485.8|5447.8|5485.4|5447.4|5486.04|5448.04|5485.4|5447.4|10
1606636870000|2020-11-29 08:01:10|5485.45|5447.45|5486.93|5448.93|5487.1|5449.1|5485.45|5447.45|10
1606636880000|2020-11-29 08:01:20|5487.67|5449.67|5490.5|5452.5|5490.5|5452.5|5487.67|5449.67|10
1606636890000|2020-11-29 08:01:30|5490.96|5452.96|5492.27|5454.27|5492.27|5454.27|5490.96|5452.96|9
1606636900000|2020-11-29 08:01:40|5492.25|5454.25|5493.92|5455.92|5494|5456|5492.25|5454.25|10
1606636910000|2020-11-29 08:01:50|5494.33|5456.33|5494.82|5456.82|5495.09|5457.09|5494.33|5456.33|10
1606636920000|2020-11-29 08:02:00|5494.7|5456.7|5495.9|5457.9|5496.11|5458.11|5494.7|5456.7|10
1606636930000|2020-11-29 08:02:10|5495.84|5457.84|5496.98|5458.98|5496.98|5458.98|5495.63|5457.63|10
1606636940000|2020-11-29 08:02:20|5497.28|5459.28|5498.89|5460.89|5498.89|5460.89|5497.28|5459.28|10
1606636950000|2020-11-29 08:02:30|5499.12|5461.12|5500.5|5462.5|5500.5|5462.5|5499.12|5461.12|10
1606636960000|2020-11-29 08:02:40|5500.73|5462.73|5501.8|5463.8|5501.8|5463.8|5500.73|5462.73|10
1606636970000|2020-11-29 08:02:50|5501.76|5463.76|5502.2|5464.2|5502.24|5464.24|5501.35|5463.35|10
1606636980000|2020-11-29 08:03:00|5502.34|5464.34|5502.09|5464.09|5502.34|5464.34|5501.97|5463.97|10
1606636990000|2020-11-29 08:03:10|5501.75|5463.75|5502.64|5464.64|5502.64|5464.64|5501.57|5463.57|10
1606637000000|2020-11-29 08:03:20|5502.53|5464.53|5501.9|5463.9|5502.53|5464.53|5501.69|5463.69|9
1606637010000|2020-11-29 08:03:30|5501.94|5463.94|5501.86|5463.86|5502.65|5464.65|5501.82|5463.82|10
1606637020000|2020-11-29 08:03:40|5501.94|5463.94|5501.71|5463.71|5501.96|5463.96|5501.63|5463.63|10
1606637030000|2020-11-29 08:03:50|5501.69|5463.69|5501.4|5463.4|5501.69|5463.69|5501.15|5463.15|9
1606637040000|2020-11-29 08:04:00|5501.33|5463.33|5501.74|5463.74|5501.8|5463.8|5501.24|5463.24|10
1606637050000|2020-11-29 08:04:10|5501.77|5463.77|5502.69|5464.69|5502.69|5464.69|5501.73|5463.73|10
1606637060000|2020-11-29 08:04:20|5503.54|5465.54|5504.11|5466.11|5504.11|5466.11|5503.54|5465.54|9
1606637070000|2020-11-29 08:04:30|5503.93|5465.93|5504.39|5466.39|5504.61|5466.61|5503.93|5465.93|10
1606637080000|2020-11-29 08:04:40|5504.4|5466.4|5505.18|5467.18|5505.83|5467.83|5504.4|5466.4|10
1606637090000|2020-11-29 08:04:50|5504.97|5466.97|5505.74|5467.74|5505.8|5467.8|5504.97|5466.97|10
1606637100000|2020-11-29 08:05:00|5505.96|5467.96|5506.79|5468.79|5506.79|5468.79|5505.96|5467.96|10
1606637110000|2020-11-29 08:05:10|5506.81|5468.81|5507.07|5469.07|5507.07|5469.07|5506.71|5468.71|10
1606637120000|2020-11-29 08:05:20|5507.05|5469.05|5506.95|5468.95|5507.05|5469.05|5506.69|5468.69|9
1606637130000|2020-11-29 08:05:30|5507.18|5469.18|5507.58|5469.58|5507.6|5469.6|5507.18|5469.18|10
1606637140000|2020-11-29 08:05:40|5507.56|5469.56|5507.38|5469.38|5507.8|5469.8|5507.38|5469.38|10
1606637150000|2020-11-29 08:05:50|5507.61|5469.61|5507.12|5469.12|5507.63|5469.63|5507.08|5469.08|10
1606637160000|2020-11-29 08:06:00|5507.38|5469.38|5508.77|5470.77|5508.77|5470.77|5507.38|5469.38|10
1606637170000|2020-11-29 08:06:10|5508.81|5470.81|5513.7|5475.7|5513.7|5475.7|5508.69|5470.69|10
1606637180000|2020-11-29 08:06:20|5514.36|5476.36|5517.45|5479.45|5517.45|5479.45|5514.31|5476.31|10
1606637190000|2020-11-29 08:06:30|5517.51|5479.51|5519.94|5481.94|5519.94|5481.94|5517.51|5479.51|10
1606637200000|2020-11-29 08:06:40|5519.9|5481.9|5524.43|5486.43|5524.43|5486.43|5519.9|5481.9|10
1606637210000|2020-11-29 08:06:50|5525.4|5487.4|5529.13|5491.13|5529.13|5491.13|5525.4|5487.4|10
1606637220000|2020-11-29 08:07:00|5529.74|5491.74|5529.12|5491.12|5529.74|5491.74|5529.12|5491.12|10
1606637230000|2020-11-29 08:07:10|5529.49|5491.49|5531.85|5493.85|5531.85|5493.85|5529.49|5491.49|10
1606637240000|2020-11-29 08:07:20|5531.61|5493.61|5532.99|5494.99|5532.99|5494.99|5531.2|5493.2|10
1606637250000|2020-11-29 08:07:30|5533.08|5495.08|5532.94|5494.94|5533.22|5495.22|5532.81|5494.81|9
1606637260000|2020-11-29 08:07:40|5532.96|5494.96|5534.5|5496.5|5534.5|5496.5|5532.96|5494.96|10
1606637270000|2020-11-29 08:07:50|5534.65|5496.65|5534.73|5496.73|5534.9|5496.9|5534.44|5496.44|10
1606637280000|2020-11-29 08:08:00|5534.75|5496.75|5535.02|5497.02|5535.06|5497.06|5534.49|5496.49|10
1606637290000|2020-11-29 08:08:10|5534.96|5496.96|5538.17|5500.17|5538.17|5500.17|5534.96|5496.96|10
1606637300000|2020-11-29 08:08:20|5538.62|5500.62|5539.88|5501.88|5539.92|5501.92|5538.62|5500.62|10
1606637310000|2020-11-29 08:08:30|5540.2|5502.2|5543.63|5505.63|5543.7|5505.7|5540.2|5502.2|10
1606637320000|2020-11-29 08:08:40|5543.65|5505.65|5546.02|5508.02|5546.27|5508.27|5543.65|5505.65|10
1606637330000|2020-11-29 08:08:50|5545.35|5507.35|5543.26|5505.26|5545.36|5507.36|5543.26|5505.26|10
1606637340000|2020-11-29 08:09:00|5543.12|5505.12|5541.86|5503.86|5543.12|5505.12|5541.84|5503.84|10
1606637350000|2020-11-29 08:09:10|5541.65|5503.65|5540.29|5502.29|5541.75|5503.75|5540.23|5502.23|10
1606637360000|2020-11-29 08:09:20|5539.83|5501.83|5539.84|5501.84|5539.84|5501.84|5538.99|5500.99|10
1606637370000|2020-11-29 08:09:30|5540.03|5502.03|5540.95|5502.95|5540.95|5502.95|5540.03|5502.03|10
1606637380000|2020-11-29 08:09:40|5541.11|5503.11|5538.93|5500.93|5541.11|5503.11|5538.93|5500.93|10
1606637390000|2020-11-29 08:09:50|5538.89|5500.89|5538.86|5500.86|5538.89|5500.89|5538.03|5500.03|10
1606637400000|2020-11-29 08:10:00|5539.01|5501.01|5539.88|5501.88|5539.88|5501.88|5538.96|5500.96|10
1606637410000|2020-11-29 08:10:10|5539.97|5501.97|5540.24|5502.24|5540.3|5502.3|5539.91|5501.91|8
1606637420000|2020-11-29 08:10:20|5540.19|5502.19|5540.41|5502.41|5540.45|5502.45|5540|5502|10
1606637430000|2020-11-29 08:10:30|5540.27|5502.27|5540.44|5502.44|5540.44|5502.44|5540.11|5502.11|9
1606637440000|2020-11-29 08:10:40|5540.59|5502.59|5541.82|5503.82|5541.82|5503.82|5540.57|5502.57|10
1606637450000|2020-11-29 08:10:50|5541.71|5503.71|5540.92|5502.92|5541.86|5503.86|5540.92|5502.92|9
1606637460000|2020-11-29 08:11:00|5540.82|5502.82|5540.09|5502.09|5540.82|5502.82|5539.85|5501.85|10
1606637470000|2020-11-29 08:11:10|5539.75|5501.75|5538.03|5500.03|5539.75|5501.75|5538.03|5500.03|10
1606637480000|2020-11-29 08:11:20|5537.78|5499.78|5535.58|5497.58|5537.78|5499.78|5535.58|5497.58|10
1606637490000|2020-11-29 08:11:30|5535.56|5497.56|5534.45|5496.45|5535.58|5497.58|5534.24|5496.24|10
1606637500000|2020-11-29 08:11:40|5534.58|5496.58|5534.41|5496.41|5534.58|5496.58|5533.8|5495.8|9
1606637510000|2020-11-29 08:11:50|5535.33|5497.33|5539.72|5501.72|5539.72|5501.72|5535.31|5497.31|10
1606637520000|2020-11-29 08:12:00|5539.93|5501.93|5542.85|5504.85|5543.01|5505.01|5539.91|5501.91|8
1606637530000|2020-11-29 08:12:10|5542.73|5504.73|5547.04|5509.04|5547.04|5509.04|5542.73|5504.73|10
1606637540000|2020-11-29 08:12:20|5547.16|5509.16|5551.76|5513.76|5551.76|5513.76|5547.16|5509.16|10
1606637550000|2020-11-29 08:12:30|5551.9|5513.9|5553.3|5515.3|5553.3|5515.3|5551.76|5513.76|10
1606637560000|2020-11-29 08:12:40|5553.64|5515.64|5555.12|5517.12|5555.22|5517.22|5553.64|5515.64|10
1606637570000|2020-11-29 08:12:50|5555.28|5517.28|5556.21|5518.21|5556.87|5518.87|5555.28|5517.28|10
1606637580000|2020-11-29 08:13:00|5555.4|5517.4|5554.22|5516.22|5555.4|5517.4|5554.22|5516.22|10
1606637590000|2020-11-29 08:13:10|5555.24|5517.24|5553.9|5515.9|5555.37|5517.37|5553.8|5515.8|9
1606637600000|2020-11-29 08:13:20|5554.02|5516.02|5556.46|5518.46|5556.46|5518.46|5554.02|5516.02|10
1606637610000|2020-11-29 08:13:30|5557.02|5519.02|5557.17|5519.17|5557.35|5519.35|5556.92|5518.92|10
1606637620000|2020-11-29 08:13:40|5557.63|5519.63|5556.65|5518.65|5557.63|5519.63|5556.61|5518.61|10
1606637630000|2020-11-29 08:13:50|5556.61|5518.61|5557.8|5519.8|5557.9|5519.9|5556.41|5518.41|10
1606637640000|2020-11-29 08:14:00|5557.09|5519.09|5556.68|5518.68|5557.23|5519.23|5556.68|5518.68|10
1606637650000|2020-11-29 08:14:10|5556.45|5518.45|5554.94|5516.94|5556.45|5518.45|5554.86|5516.86|10
1606637660000|2020-11-29 08:14:20|5554.85|5516.85|5555.38|5517.38|5555.71|5517.71|5554.73|5516.73|10
1606637670000|2020-11-29 08:14:30|5555.04|5517.04|5554.91|5516.91|5555.24|5517.24|5554.71|5516.71|10
1606637680000|2020-11-29 08:14:40|5554.92|5516.92|5556.71|5518.71|5556.71|5518.71|5554.51|5516.51|10
1606637690000|2020-11-29 08:14:50|5556.99|5518.99|5557.68|5519.68|5559.08|5521.08|5556.99|5518.99|10
1606637700000|2020-11-29 08:15:00|5557.61|5519.61|5557.95|5519.95|5557.95|5519.95|5556.97|5518.97|10
1606637710000|2020-11-29 08:15:10|5558.11|5520.11|5560.06|5522.06|5560.14|5522.14|5558.11|5520.11|10
1606637720000|2020-11-29 08:15:20|5560.33|5522.33|5561.04|5523.04|5561.04|5523.04|5560.26|5522.26|8
1606637730000|2020-11-29 08:15:30|5561.16|5523.16|5563.08|5525.08|5563.2|5525.2|5561.16|5523.16|10
1606637740000|2020-11-29 08:15:40|5563.14|5525.14|5563.68|5525.68|5564.01|5526.01|5563.14|5525.14|10
1606637750000|2020-11-29 08:15:50|5564.3|5526.3|5563.96|5525.96|5564.66|5526.66|5563.96|5525.96|10
1606637760000|2020-11-29 08:16:00|5563.93|5525.93|5561.72|5523.72|5564.11|5526.11|5561.72|5523.72|10
1606637770000|2020-11-29 08:16:10|5561.56|5523.56|5561.12|5523.12|5561.93|5523.93|5561.12|5523.12|10
1606637780000|2020-11-29 08:16:20|5561.27|5523.27|5559.31|5521.31|5561.39|5523.39|5559.31|5521.31|10
1606637790000|2020-11-29 08:16:30|5559.14|5521.14|5557.39|5519.39|5559.14|5521.14|5557.39|5519.39|10
1606637800000|2020-11-29 08:16:40|5557|5519|5556.45|5518.45|5557.03|5519.03|5556.35|5518.35|10
1606637810000|2020-11-29 08:16:50|5556.49|5518.49|5551.88|5513.88|5556.49|5518.49|5551.88|5513.88|10
1606637820000|2020-11-29 08:17:00|5551.4|5513.4|5551.23|5513.23|5551.4|5513.4|5550.7|5512.7|10
1606637830000|2020-11-29 08:17:10|5550.82|5512.82|5547.33|5509.33|5550.82|5512.82|5547.33|5509.33|10
1606637840000|2020-11-29 08:17:20|5546.28|5508.28|5543.2|5505.2|5546.28|5508.28|5543.2|5505.2|10
1606637850000|2020-11-29 08:17:30|5542.8|5504.8|5541.3|5503.3|5542.8|5504.8|5541.3|5503.3|10
1606637860000|2020-11-29 08:17:40|5541.56|5503.56|5541.92|5503.92|5542.05|5504.05|5541.47|5503.47|10
1606637870000|2020-11-29 08:17:50|5542.26|5504.26|5543.68|5505.68|5543.68|5505.68|5542.26|5504.26|10
1606637880000|2020-11-29 08:18:00|5544.16|5506.16|5546.3|5508.3|5546.3|5508.3|5544.16|5506.16|10
1606637890000|2020-11-29 08:18:10|5546.41|5508.41|5549.28|5511.28|5549.28|5511.28|5546.41|5508.41|9
1606637900000|2020-11-29 08:18:20|5550.61|5512.61|5551.67|5513.67|5551.67|5513.67|5550.61|5512.61|10
1606637910000|2020-11-29 08:18:30|5551.75|5513.75|5552.04|5514.04|5552.56|5514.56|5551.72|5513.72|10
1606637920000|2020-11-29 08:18:40|5552.05|5514.05|5552.74|5514.74|5552.74|5514.74|5552.05|5514.05|10
1606637930000|2020-11-29 08:18:50|5552.79|5514.79|5553.72|5515.72|5553.72|5515.72|5552.79|5514.79|10
1606637940000|2020-11-29 08:19:00|5554.03|5516.03|5554.89|5516.89|5555.02|5517.02|5554.03|5516.03|9
1606637950000|2020-11-29 08:19:10|5554.74|5516.74|5556.46|5518.46|5556.46|5518.46|5554.74|5516.74|10
1606637960000|2020-11-29 08:19:20|5556.55|5518.55|5558.81|5520.81|5558.81|5520.81|5556.55|5518.55|10
1606637970000|2020-11-29 08:19:30|5558.88|5520.88|5560.23|5522.23|5560.23|5522.23|5558.88|5520.88|9
1606637980000|2020-11-29 08:19:40|5560.31|5522.31|5560.35|5522.35|5560.92|5522.92|5560.28|5522.28|10
1606637990000|2020-11-29 08:19:50|5560.9|5522.9|5563.38|5525.38|5563.38|5525.38|5560.9|5522.9|10
1606638000000|2020-11-29 08:20:00|5563.53|5525.53|5563.3|5525.3|5564.27|5526.27|5563.3|5525.3|10
1606638010000|2020-11-29 08:20:10|5562.45|5524.45|5561.03|5523.03|5562.61|5524.61|5561.03|5523.03|10
1606638020000|2020-11-29 08:20:20|5561.34|5523.34|5560.84|5522.84|5561.34|5523.34|5560.14|5522.14|10
1606638030000|2020-11-29 08:20:30|5560.48|5522.48|5560.35|5522.35|5560.82|5522.82|5560.2|5522.2|10
1606638040000|2020-11-29 08:20:40|5560.25|5522.25|5559.68|5521.68|5560.28|5522.28|5559.68|5521.68|9
1606638050000|2020-11-29 08:20:50|5559.6|5521.6|5559.58|5521.58|5559.6|5521.6|5559.14|5521.14|10
1606638060000|2020-11-29 08:21:00|5559.71|5521.71|5559.57|5521.57|5559.88|5521.88|5559.54|5521.54|9
1606638070000|2020-11-29 08:21:10|5559.66|5521.66|5557.32|5519.32|5559.66|5521.66|5557.11|5519.11|10
1606638080000|2020-11-29 08:21:20|5557.81|5519.81|5559.38|5521.38|5559.38|5521.38|5557.81|5519.81|10
1606638090000|2020-11-29 08:21:30|5559.37|5521.37|5558.31|5520.31|5559.37|5521.37|5558.31|5520.31|10
1606638100000|2020-11-29 08:21:40|5558.08|5520.08|5555.7|5517.7|5558.08|5520.08|5555.61|5517.61|10
1606638110000|2020-11-29 08:21:50|5555.9|5517.9|5555.69|5517.69|5556.3|5518.3|5555.69|5517.69|10
1606638120000|2020-11-29 08:22:00|5555.72|5517.72|5555.82|5517.82|5555.85|5517.85|5555.58|5517.58|9
1606638130000|2020-11-29 08:22:10|5555.77|5517.77|5555.48|5517.48|5555.84|5517.84|5555.48|5517.48|10
1606638140000|2020-11-29 08:22:20|5555.38|5517.38|5555.08|5517.08|5555.56|5517.56|5555.08|5517.08|9
1606638150000|2020-11-29 08:22:30|5555.01|5517.01|5554.98|5516.98|5555.01|5517.01|5554.46|5516.46|10
1606638160000|2020-11-29 08:22:40|5555.11|5517.11|5555.55|5517.55|5555.76|5517.76|5555.1|5517.1|9
1606638170000|2020-11-29 08:22:50|5555.37|5517.37|5555.55|5517.55|5555.85|5517.85|5555.37|5517.37|10
1606638180000|2020-11-29 08:23:00|5555.53|5517.53|5555.76|5517.76|5555.76|5517.76|5555.53|5517.53|9
1606638190000|2020-11-29 08:23:10|5555.89|5517.89|5556.56|5518.56|5556.62|5518.62|5555.89|5517.89|9
1606638200000|2020-11-29 08:23:20|5556.58|5518.58|5556.94|5518.94|5557.07|5519.07|5556.54|5518.54|10
1606638210000|2020-11-29 08:23:30|5557|5519|5556.89|5518.89|5557.51|5519.51|5556.71|5518.71|10
1606638220000|2020-11-29 08:23:40|5557.04|5519.04|5558.14|5520.14|5558.15|5520.15|5557.04|5519.04|9
1606638230000|2020-11-29 08:23:50|5558.07|5520.07|5558.31|5520.31|5558.31|5520.31|5557.82|5519.82|10
1606638240000|2020-11-29 08:24:00|5558.22|5520.22|5558.77|5520.77|5558.78|5520.78|5558.22|5520.22|10
1606638250000|2020-11-29 08:24:10|5558.91|5520.91|5560.86|5522.86|5560.86|5522.86|5558.91|5520.91|10
1606638260000|2020-11-29 08:24:20|5560.9|5522.9|5561.33|5523.33|5561.33|5523.33|5560.9|5522.9|10
1606638270000|2020-11-29 08:24:30|5561.65|5523.65|5561.45|5523.45|5561.65|5523.65|5560.98|5522.98|9
1606638280000|2020-11-29 08:24:40|5561.56|5523.56|5563.48|5525.48|5563.48|5525.48|5561.56|5523.56|10
1606638290000|2020-11-29 08:24:50|5563.65|5525.65|5564.56|5526.56|5564.56|5526.56|5563.54|5525.54|10
1606638300000|2020-11-29 08:25:00|5564.63|5526.63|5565.29|5527.29|5565.97|5527.97|5564.63|5526.63|10
1606638310000|2020-11-29 08:25:10|5565.39|5527.39|5564.83|5526.83|5565.9|5527.9|5564.83|5526.83|9
1606638320000|2020-11-29 08:25:20|5564.55|5526.55|5562.65|5524.65|5564.55|5526.55|5562.45|5524.45|10
1606638330000|2020-11-29 08:25:30|5562.73|5524.73|5562.3|5524.3|5562.73|5524.73|5562.22|5524.22|10
1606638340000|2020-11-29 08:25:40|5562.27|5524.27|5563.31|5525.31|5563.31|5525.31|5562.27|5524.27|9
1606638350000|2020-11-29 08:25:50|5563.44|5525.44|5565.35|5527.35|5565.4|5527.4|5563.44|5525.44|10
1606638360000|2020-11-29 08:26:00|5565.55|5527.55|5566.53|5528.53|5566.53|5528.53|5565.55|5527.55|10
1606638370000|2020-11-29 08:26:10|5566.84|5528.84|5567.03|5529.03|5567.03|5529.03|5566.4|5528.4|9
1606638380000|2020-11-29 08:26:20|5566.83|5528.83|5568.03|5530.03|5568.03|5530.03|5566.65|5528.65|10
1606638390000|2020-11-29 08:26:30|5568.09|5530.09|5570.1|5532.1|5570.1|5532.1|5568.09|5530.09|10
1606638400000|2020-11-29 08:26:40|5570.15|5532.15|5572.02|5534.02|5572.02|5534.02|5570.1|5532.1|10
1606638410000|2020-11-29 08:26:50|5573.26|5535.26|5576.76|5538.76|5576.76|5538.76|5573.26|5535.26|10
1606638420000|2020-11-29 08:27:00|5577.03|5539.03|5576.58|5538.58|5577.22|5539.22|5576.49|5538.49|10
1606638430000|2020-11-29 08:27:10|5576.6|5538.6|5577.12|5539.12|5577.12|5539.12|5576.35|5538.35|10
1606638440000|2020-11-29 08:27:20|5577.1|5539.1|5578.15|5540.15|5578.35|5540.35|5577.1|5539.1|10
1606638450000|2020-11-29 08:27:30|5578.09|5540.09|5576.53|5538.53|5578.09|5540.09|5576.48|5538.48|10
1606638460000|2020-11-29 08:27:40|5576.35|5538.35|5575.7|5537.7|5576.46|5538.46|5575.7|5537.7|9
1606638470000|2020-11-29 08:27:50|5575.84|5537.84|5575.9|5537.9|5575.96|5537.96|5575.14|5537.14|10
1606638480000|2020-11-29 08:28:00|5575.99|5537.99|5574.23|5536.23|5575.99|5537.99|5574.23|5536.23|10
1606638490000|2020-11-29 08:28:10|5574.38|5536.38|5576.58|5538.58|5576.58|5538.58|5574.19|5536.19|10
1606638500000|2020-11-29 08:28:20|5577.08|5539.08|5578.67|5540.67|5578.67|5540.67|5577.08|5539.08|10
1606638510000|2020-11-29 08:28:30|5578.72|5540.72|5579.1|5541.1|5579.54|5541.54|5578.72|5540.72|8
1606638520000|2020-11-29 08:28:40|5579.14|5541.14|5578.54|5540.54|5579.14|5541.14|5578.49|5540.49|10
1606638530000|2020-11-29 08:28:50|5578.56|5540.56|5577.57|5539.57|5578.72|5540.72|5577.57|5539.57|10
1606638540000|2020-11-29 08:29:00|5577.53|5539.53|5575.05|5537.05|5577.53|5539.53|5575.05|5537.05|10
1606638550000|2020-11-29 08:29:10|5574.65|5536.65|5573.43|5535.43|5575.19|5537.19|5573.31|5535.31|10
1606638560000|2020-11-29 08:29:20|5573.3|5535.3|5571.86|5533.86|5573.3|5535.3|5571.68|5533.68|10
1606638570000|2020-11-29 08:29:30|5571.13|5533.13|5570.05|5532.05|5571.13|5533.13|5569.96|5531.96|10
1606638580000|2020-11-29 08:29:40|5569.79|5531.79|5568.15|5530.15|5569.79|5531.79|5568.15|5530.15|10
1606638590000|2020-11-29 08:29:50|5568.44|5530.44|5568.5|5530.5|5568.5|5530.5|5567.93|5529.93|10
1606638600000|2020-11-29 08:30:00|5568.69|5530.69|5569.94|5531.94|5569.98|5531.98|5568.69|5530.69|10
1606638610000|2020-11-29 08:30:10|5570.2|5532.2|5571.13|5533.13|5571.14|5533.14|5570.2|5532.2|10
1606638620000|2020-11-29 08:30:20|5571.2|5533.2|5571.23|5533.23|5571.62|5533.62|5571.2|5533.2|10
1606638630000|2020-11-29 08:30:30|5571.44|5533.44|5571.87|5533.87|5572.16|5534.16|5570.9|5532.9|10
1606638640000|2020-11-29 08:30:40|5572.1|5534.1|5573.23|5535.23|5573.23|5535.23|5572.1|5534.1|10
1606638650000|2020-11-29 08:30:50|5573.06|5535.06|5572.67|5534.67|5573.06|5535.06|5572.67|5534.67|10
1606638660000|2020-11-29 08:31:00|5572.74|5534.74|5572.21|5534.21|5572.74|5534.74|5571.86|5533.86|10
1606638670000|2020-11-29 08:31:10|5572.08|5534.08|5572.28|5534.28|5572.43|5534.43|5571.84|5533.84|10
1606638680000|2020-11-29 08:31:20|5572.07|5534.07|5572.8|5534.8|5572.97|5534.97|5572.07|5534.07|10
1606638690000|2020-11-29 08:31:30|5572.75|5534.75|5572.84|5534.84|5572.98|5534.98|5572.46|5534.46|10
1606638700000|2020-11-29 08:31:40|5572.73|5534.73|5573.55|5535.55|5573.55|5535.55|5572.6|5534.6|10
1606638710000|2020-11-29 08:31:50|5573.45|5535.45|5572.47|5534.47|5573.65|5535.65|5572.47|5534.47|9
1606638720000|2020-11-29 08:32:00|5572.38|5534.38|5570.2|5532.2|5572.38|5534.38|5570.2|5532.2|10
1606638730000|2020-11-29 08:32:10|5570.13|5532.13|5569.21|5531.21|5570.13|5532.13|5569.21|5531.21|10
1606638740000|2020-11-29 08:32:20|5569.13|5531.13|5567.73|5529.73|5569.13|5531.13|5567.73|5529.73|10
1606638750000|2020-11-29 08:32:30|5567.56|5529.56|5565.38|5527.38|5567.56|5529.56|5565.38|5527.38|10
1606638760000|2020-11-29 08:32:40|5564.9|5526.9|5558.31|5520.31|5564.9|5526.9|5558.31|5520.31|10
1606638770000|2020-11-29 08:32:50|5558.46|5520.46|5556.86|5518.86|5558.48|5520.48|5556.86|5518.86|10
1606638780000|2020-11-29 08:33:00|5556.48|5518.48|5554.53|5516.53|5556.48|5518.48|5554.53|5516.53|10
1606638790000|2020-11-29 08:33:10|5554.25|5516.25|5555.15|5517.15|5555.15|5517.15|5553.98|5515.98|10
1606638800000|2020-11-29 08:33:20|5555.12|5517.12|5554.09|5516.09|5555.56|5517.56|5554.09|5516.09|10
1606638810000|2020-11-29 08:33:30|5554.16|5516.16|5550.51|5512.51|5554.23|5516.23|5550.51|5512.51|10
1606638820000|2020-11-29 08:33:40|5550.2|5512.2|5546.06|5508.06|5550.2|5512.2|5545.7|5507.7|10
1606638830000|2020-11-29 08:33:50|5545.43|5507.43|5542.6|5504.6|5545.43|5507.43|5542.6|5504.6|10
1606638840000|2020-11-29 08:34:00|5542.21|5504.21|5544.85|5506.85|5544.93|5506.93|5542.21|5504.21|10
1606638850000|2020-11-29 08:34:10|5545.39|5507.39|5544.84|5506.84|5545.7|5507.7|5544.64|5506.64|10
1606638860000|2020-11-29 08:34:20|5544.72|5506.72|5546.33|5508.33|5546.33|5508.33|5544.54|5506.54|10
1606638870000|2020-11-29 08:34:30|5546.14|5508.14|5546.26|5508.26|5546.26|5508.26|5545.73|5507.73|10
1606638880000|2020-11-29 08:34:40|5545.83|5507.83|5546.21|5508.21|5546.21|5508.21|5545.59|5507.59|10
1606638890000|2020-11-29 08:34:50|5546.2|5508.2|5545.55|5507.55|5546.55|5508.55|5545.55|5507.55|10
1606638900000|2020-11-29 08:35:00|5545.38|5507.38|5547.11|5509.11|5547.11|5509.11|5545.33|5507.33|10
1606638910000|2020-11-29 08:35:10|5546.93|5508.93|5546.43|5508.43|5546.96|5508.96|5546.43|5508.43|10
1606638920000|2020-11-29 08:35:20|5546.3|5508.3|5546.56|5508.56|5546.78|5508.78|5546.11|5508.11|10
1606638930000|2020-11-29 08:35:30|5547.13|5509.13|5549.33|5511.33|5549.38|5511.38|5547.13|5509.13|10
1606638940000|2020-11-29 08:35:40|5549.43|5511.43|5548.45|5510.45|5549.43|5511.43|5548.34|5510.34|10
1606638950000|2020-11-29 08:35:50|5548.21|5510.21|5548.28|5510.28|5548.31|5510.31|5547.89|5509.89|10
1606638960000|2020-11-29 08:36:00|5548.29|5510.29|5547.55|5509.55|5548.46|5510.46|5547.53|5509.53|10
1606638970000|2020-11-29 08:36:10|5547.94|5509.94|5548.04|5510.04|5548.32|5510.32|5547.79|5509.79|10
1606638980000|2020-11-29 08:36:20|5547.43|5509.43|5547.38|5509.38|5547.53|5509.53|5546.94|5508.94|9
1606638990000|2020-11-29 08:36:30|5547.72|5509.72|5548.07|5510.07|5548.89|5510.89|5547.72|5509.72|10
1606639000000|2020-11-29 08:36:40|5548.42|5510.42|5548.69|5510.69|5548.69|5510.69|5547.99|5509.99|10
1606639010000|2020-11-29 08:36:50|5548.8|5510.8|5550.15|5512.15|5550.15|5512.15|5548.66|5510.66|10
1606639020000|2020-11-29 08:37:00|5550.38|5512.38|5551.78|5513.78|5551.92|5513.92|5550.38|5512.38|10
1606639030000|2020-11-29 08:37:10|5551.52|5513.52|5552.67|5514.67|5552.67|5514.67|5551.48|5513.48|10
1606639040000|2020-11-29 08:37:20|5552.71|5514.71|5553.4|5515.4|5553.53|5515.53|5552.6|5514.6|10
1606639050000|2020-11-29 08:37:30|5553.47|5515.47|5555.02|5517.02|5555.52|5517.52|5553.39|5515.39|10
1606639060000|2020-11-29 08:37:40|5555.28|5517.28|5555.28|5517.28|5555.38|5517.38|5555|5517|10
1606639070000|2020-11-29 08:37:50|5555.02|5517.02|5553.54|5515.54|5555.02|5517.02|5553.44|5515.44|10
1606639080000|2020-11-29 08:38:00|5553.32|5515.32|5553.95|5515.95|5553.95|5515.95|5553.32|5515.32|10
1606639090000|2020-11-29 08:38:10|5554.3|5516.3|5556.11|5518.11|5556.11|5518.11|5554.25|5516.25|10
1606639100000|2020-11-29 08:38:20|5556.54|5518.54|5558.4|5520.4|5558.4|5520.4|5556.54|5518.54|10
1606639110000|2020-11-29 08:38:30|5558.51|5520.51|5558.59|5520.59|5558.63|5520.63|5558.44|5520.44|10
1606639120000|2020-11-29 08:38:40|5558.62|5520.62|5560.09|5522.09|5560.19|5522.19|5558.62|5520.62|9
1606639130000|2020-11-29 08:38:50|5560.07|5522.07|5560.34|5522.34|5560.34|5522.34|5560.07|5522.07|8
1606639140000|2020-11-29 08:39:00|5560.05|5522.05|5559.89|5521.89|5560.05|5522.05|5559.69|5521.69|10
1606639150000|2020-11-29 08:39:10|5559.84|5521.84|5557.41|5519.41|5559.87|5521.87|5557.41|5519.41|10
1606639160000|2020-11-29 08:39:20|5556.94|5518.94|5554.48|5516.48|5556.94|5518.94|5554.48|5516.48|10
1606639170000|2020-11-29 08:39:30|5554.11|5516.11|5551.88|5513.88|5554.11|5516.11|5551.88|5513.88|10
1606639180000|2020-11-29 08:39:40|5551.91|5513.91|5554.15|5516.15|5554.15|5516.15|5551.91|5513.91|10
1606639190000|2020-11-29 08:39:50|5554.45|5516.45|5556.22|5518.22|5556.22|5518.22|5554.45|5516.45|10
1606639200000|2020-11-29 08:40:00|5556.49|5518.49|5558.28|5520.28|5558.28|5520.28|5556.49|5518.49|10
1606639210000|2020-11-29 08:40:10|5558.36|5520.36|5558.57|5520.57|5558.74|5520.74|5558.06|5520.06|10
1606639220000|2020-11-29 08:40:20|5558.09|5520.09|5555.33|5517.33|5558.09|5520.09|5554.99|5516.99|10
1606639230000|2020-11-29 08:40:30|5555.43|5517.43|5555.72|5517.72|5555.73|5517.73|5555.43|5517.43|10
1606639240000|2020-11-29 08:40:40|5555.76|5517.76|5556.41|5518.41|5557.07|5519.07|5555.76|5517.76|10
1606639250000|2020-11-29 08:40:50|5556.23|5518.23|5555.73|5517.73|5556.46|5518.46|5555.7|5517.7|10
1606639260000|2020-11-29 08:41:00|5555.25|5517.25|5554.35|5516.35|5555.25|5517.25|5554.26|5516.26|10
1606639270000|2020-11-29 08:41:10|5554.25|5516.25|5554.82|5516.82|5554.82|5516.82|5554.25|5516.25|10
1606639280000|2020-11-29 08:41:20|5555.02|5517.02|5554.69|5516.69|5555.18|5517.18|5554.55|5516.55|9
1606639290000|2020-11-29 08:41:30|5554.85|5516.85|5555.58|5517.58|5555.58|5517.58|5554.85|5516.85|10
1606639300000|2020-11-29 08:41:40|5555.6|5517.6|5556.77|5518.77|5556.86|5518.86|5555.6|5517.6|10
1606639310000|2020-11-29 08:41:50|5557.05|5519.05|5556.87|5518.87|5557.16|5519.16|5556.61|5518.61|10
1606639320000|2020-11-29 08:42:00|5557.15|5519.15|5559.17|5521.17|5559.17|5521.17|5557.15|5519.15|10
1606639330000|2020-11-29 08:42:10|5559.46|5521.46|5561.38|5523.38|5561.38|5523.38|5559.38|5521.38|10
1606639340000|2020-11-29 08:42:20|5561.45|5523.45|5563.27|5525.27|5563.27|5525.27|5561.45|5523.45|10
1606639350000|2020-11-29 08:42:30|5563.42|5525.42|5562.92|5524.92|5563.49|5525.49|5562.77|5524.77|10
1606639360000|2020-11-29 08:42:40|5563.09|5525.09|5563.14|5525.14|5563.14|5525.14|5562.97|5524.97|10
1606639370000|2020-11-29 08:42:50|5563.22|5525.22|5564.97|5526.97|5564.97|5526.97|5563.22|5525.22|10
1606639380000|2020-11-29 08:43:00|5565.04|5527.04|5564.14|5526.14|5565.11|5527.11|5564.14|5526.14|10
1606639390000|2020-11-29 08:43:10|5564.17|5526.17|5564.62|5526.62|5564.65|5526.65|5563.96|5525.96|10
1606639400000|2020-11-29 08:43:20|5564.66|5526.66|5563.69|5525.69|5564.66|5526.66|5563.6|5525.6|9
1606639410000|2020-11-29 08:43:30|5563.34|5525.34|5563.44|5525.44|5563.54|5525.54|5563.2|5525.2|8
1606639420000|2020-11-29 08:43:40|5563.46|5525.46|5562.91|5524.91|5563.46|5525.46|5562.64|5524.64|10
1606639430000|2020-11-29 08:43:50|5562.78|5524.78|5561.31|5523.31|5562.78|5524.78|5561.31|5523.31|9
1606639440000|2020-11-29 08:44:00|5561.37|5523.37|5561.44|5523.44|5561.56|5523.56|5561.28|5523.28|10
1606639450000|2020-11-29 08:44:10|5560.61|5522.61|5559.94|5521.94|5560.61|5522.61|5559.94|5521.94|9
1606639460000|2020-11-29 08:44:20|5559.8|5521.8|5558.58|5520.58|5559.8|5521.8|5558.58|5520.58|10
1606639470000|2020-11-29 08:44:30|5558.54|5520.54|5558.47|5520.47|5558.54|5520.54|5558.22|5520.22|9
1606639480000|2020-11-29 08:44:40|5558.46|5520.46|5558.64|5520.64|5558.64|5520.64|5558.29|5520.29|9
1606639490000|2020-11-29 08:44:50|5558.65|5520.65|5559.73|5521.73|5559.73|5521.73|5558.65|5520.65|10
1606639500000|2020-11-29 08:45:00|5559.84|5521.84|5560.04|5522.04|5561.12|5523.12|5559.84|5521.84|10
1606639510000|2020-11-29 08:45:10|5560.26|5522.26|5559.4|5521.4|5560.26|5522.26|5559.11|5521.11|10
1606639520000|2020-11-29 08:45:20|5559.49|5521.49|5556.02|5518.02|5559.62|5521.62|5556.02|5518.02|10
1606639530000|2020-11-29 08:45:30|5556.19|5518.19|5556.36|5518.36|5556.48|5518.48|5556.15|5518.15|8
1606639540000|2020-11-29 08:45:40|5555.86|5517.86|5555.58|5517.58|5556.01|5518.01|5555.58|5517.58|10
1606639550000|2020-11-29 08:45:50|5555.54|5517.54|5555.71|5517.71|5555.98|5517.98|5555.54|5517.54|10
1606639560000|2020-11-29 08:46:00|5555.65|5517.65|5556.1|5518.1|5556.11|5518.11|5555.61|5517.61|10
1606639570000|2020-11-29 08:46:10|5556.16|5518.16|5556.64|5518.64|5557.1|5519.1|5556.16|5518.16|10
1606639580000|2020-11-29 08:46:20|5557.1|5519.1|5559.49|5521.49|5559.49|5521.49|5557.1|5519.1|9
1606639590000|2020-11-29 08:46:30|5559.62|5521.62|5560.64|5522.64|5560.67|5522.67|5559.54|5521.54|9
1606639600000|2020-11-29 08:46:40|5560.67|5522.67|5561.68|5523.68|5561.76|5523.76|5560.67|5522.67|10
1606639610000|2020-11-29 08:46:50|5561.57|5523.57|5561.41|5523.41|5561.68|5523.68|5561.09|5523.09|10
1606639620000|2020-11-29 08:47:00|5561.44|5523.44|5561.89|5523.89|5561.89|5523.89|5561.43|5523.43|8
1606639630000|2020-11-29 08:47:10|5561.75|5523.75|5562.69|5524.69|5562.69|5524.69|5561.55|5523.55|10
1606639640000|2020-11-29 08:47:20|5562.84|5524.84|5564.16|5526.16|5564.16|5526.16|5562.84|5524.84|10
1606639650000|2020-11-29 08:47:30|5564.43|5526.43|5566.86|5528.86|5566.86|5528.86|5564.43|5526.43|10
1606639660000|2020-11-29 08:47:40|5567.43|5529.43|5566.54|5528.54|5567.78|5529.78|5566.54|5528.54|10
1606639670000|2020-11-29 08:47:50|5566.31|5528.31|5565.49|5527.49|5566.31|5528.31|5565.49|5527.49|9
1606639680000|2020-11-29 08:48:00|5565.54|5527.54|5564.85|5526.85|5565.59|5527.59|5564.73|5526.73|10
1606639690000|2020-11-29 08:48:10|5565.04|5527.04|5562.81|5524.81|5565.29|5527.29|5562.81|5524.81|10
1606639700000|2020-11-29 08:48:20|5562.61|5524.61|5564.92|5526.92|5564.92|5526.92|5562.42|5524.42|10
1606639710000|2020-11-29 08:48:30|5564.96|5526.96|5564.87|5526.87|5565.66|5527.66|5564.87|5526.87|9
1606639720000|2020-11-29 08:48:40|5564.86|5526.86|5565.69|5527.69|5565.77|5527.77|5564.86|5526.86|10
1606639730000|2020-11-29 08:48:50|5565.71|5527.71|5565.3|5527.3|5565.73|5527.73|5565.3|5527.3|10
1606639740000|2020-11-29 08:49:00|5565.29|5527.29|5566|5528|5566|5528|5565.29|5527.29|10
1606639750000|2020-11-29 08:49:10|5566.05|5528.05|5566.47|5528.47|5566.5|5528.5|5566.05|5528.05|9
1606639760000|2020-11-29 08:49:20|5566.53|5528.53|5567.62|5529.62|5567.62|5529.62|5566.53|5528.53|10
1606639770000|2020-11-29 08:49:30|5567.6|5529.6|5568.13|5530.13|5568.13|5530.13|5567.5|5529.5|9
1606639780000|2020-11-29 08:49:40|5568.25|5530.25|5568.73|5530.73|5569.58|5531.58|5568.25|5530.25|10
1606639790000|2020-11-29 08:49:50|5568.74|5530.74|5568.63|5530.63|5568.74|5530.74|5568.18|5530.18|9
1606639800000|2020-11-29 08:50:00|5568.89|5530.89|5570.34|5532.34|5570.34|5532.34|5568.88|5530.88|9
1606639810000|2020-11-29 08:50:10|5570.5|5532.5|5571.35|5533.35|5571.35|5533.35|5570.5|5532.5|9
1606639820000|2020-11-29 08:50:20|5570.9|5532.9|5571.16|5533.16|5571.5|5533.5|5570.9|5532.9|10
1606639830000|2020-11-29 08:50:30|5571.08|5533.08|5571.61|5533.61|5571.61|5533.61|5571.06|5533.06|10
1606639840000|2020-11-29 08:50:40|5571.42|5533.42|5571.58|5533.58|5571.6|5533.6|5571.42|5533.42|9
1606639850000|2020-11-29 08:50:50|5571.8|5533.8|5572.02|5534.02|5572.04|5534.04|5571.73|5533.73|10
1606639860000|2020-11-29 08:51:00|5571.44|5533.44|5570.64|5532.64|5571.44|5533.44|5570.64|5532.64|10
1606639870000|2020-11-29 08:51:10|5570.18|5532.18|5568.24|5530.24|5570.18|5532.18|5568.24|5530.24|10
1606639880000|2020-11-29 08:51:20|5567.9|5529.9|5567.59|5529.59|5567.9|5529.9|5567.55|5529.55|10
1606639890000|2020-11-29 08:51:30|5567.24|5529.24|5565.91|5527.91|5567.24|5529.24|5565.91|5527.91|7
1606639900000|2020-11-29 08:51:40|5566.26|5528.26|5565.61|5527.61|5566.26|5528.26|5565.31|5527.31|10
1606639910000|2020-11-29 08:51:50|5565.47|5527.47|5565.51|5527.51|5565.69|5527.69|5565.18|5527.18|10
1606639920000|2020-11-29 08:52:00|5565.63|5527.63|5562.61|5524.61|5565.63|5527.63|5562.61|5524.61|10
1606639930000|2020-11-29 08:52:10|5562.38|5524.38|5560.2|5522.2|5562.57|5524.57|5560.2|5522.2|10
1606639940000|2020-11-29 08:52:20|5559.94|5521.94|5558.48|5520.48|5559.94|5521.94|5558.47|5520.47|10
1606639950000|2020-11-29 08:52:30|5558.25|5520.25|5558|5520|5558.25|5520.25|5557.4|5519.4|10
1606639960000|2020-11-29 08:52:40|5557.99|5519.99|5556.69|5518.69|5558.39|5520.39|5556.69|5518.69|10
1606639970000|2020-11-29 08:52:50|5556.51|5518.51|5554.93|5516.93|5556.51|5518.51|5554.93|5516.93|10
1606639980000|2020-11-29 08:53:00|5554.95|5516.95|5554.17|5516.17|5554.95|5516.95|5554.17|5516.17|10
1606639990000|2020-11-29 08:53:10|5553.5|5515.5|5552.19|5514.19|5553.5|5515.5|5552.19|5514.19|10
1606640000000|2020-11-29 08:53:20|5552.36|5514.36|5554.68|5516.68|5554.68|5516.68|5552.36|5514.36|10
1606640010000|2020-11-29 08:53:30|5555.05|5517.05|5556.75|5518.75|5556.75|5518.75|5555.05|5517.05|10
1606640020000|2020-11-29 08:53:40|5556.99|5518.99|5557.53|5519.53|5557.92|5519.92|5556.93|5518.93|10
1606640030000|2020-11-29 08:53:50|5557.5|5519.5|5558.77|5520.77|5558.77|5520.77|5557.5|5519.5|9
1606640040000|2020-11-29 08:54:00|5558.6|5520.6|5558.15|5520.15|5559.29|5521.29|5558.15|5520.15|10
1606640050000|2020-11-29 08:54:10|5558.18|5520.18|5556|5518|5558.33|5520.33|5556|5518|10
1606640060000|2020-11-29 08:54:20|5555.77|5517.77|5555.96|5517.96|5556.11|5518.11|5555.42|5517.42|9
1606640070000|2020-11-29 08:54:30|5555.9|5517.9|5555.83|5517.83|5556.08|5518.08|5555.3|5517.3|9
1606640080000|2020-11-29 08:54:40|5555.84|5517.84|5554.74|5516.74|5555.84|5517.84|5554.74|5516.74|8
1606640090000|2020-11-29 08:54:50|5554.48|5516.48|5553.6|5515.6|5554.48|5516.48|5553.6|5515.6|10
1606640100000|2020-11-29 08:55:00|5553.72|5515.72|5554|5516|5554|5516|5553.63|5515.63|9
1606640110000|2020-11-29 08:55:10|5554.38|5516.38|5555.1|5517.1|5555.1|5517.1|5554.38|5516.38|10
1606640120000|2020-11-29 08:55:20|5555.48|5517.48|5556.46|5518.46|5556.7|5518.7|5555.48|5517.48|10
1606640130000|2020-11-29 08:55:30|5556.35|5518.35|5557.48|5519.48|5557.48|5519.48|5556.32|5518.32|9
1606640140000|2020-11-29 08:55:40|5558.12|5520.12|5560.6|5522.6|5560.81|5522.81|5558.12|5520.12|9
1606640150000|2020-11-29 08:55:50|5560.62|5522.62|5561.22|5523.22|5561.22|5523.22|5560.62|5522.62|10
1606640160000|2020-11-29 08:56:00|5561.4|5523.4|5562.29|5524.29|5562.29|5524.29|5561.4|5523.4|8
1606640170000|2020-11-29 08:56:10|5562.39|5524.39|5563.99|5525.99|5563.99|5525.99|5562.36|5524.36|8
1606640180000|2020-11-29 08:56:20|5564.1|5526.1|5564.57|5526.57|5564.74|5526.74|5564.08|5526.08|9
1606640190000|2020-11-29 08:56:30|5564.65|5526.65|5564.8|5526.8|5564.92|5526.92|5564.65|5526.65|9
1606640200000|2020-11-29 08:56:40|5564.76|5526.76|5565|5527|5565.17|5527.17|5564.72|5526.72|9
1606640210000|2020-11-29 08:56:50|5565.11|5527.11|5565.65|5527.65|5565.65|5527.65|5565.11|5527.11|8
1606640220000|2020-11-29 08:57:00|5565.57|5527.57|5565.98|5527.98|5565.98|5527.98|5565.45|5527.45|10
1606640230000|2020-11-29 08:57:10|5566.13|5528.13|5568.65|5530.65|5568.65|5530.65|5566.13|5528.13|9
1606640240000|2020-11-29 08:57:20|5568.7|5530.7|5570.23|5532.23|5570.44|5532.44|5568.7|5530.7|10
1606640250000|2020-11-29 08:57:30|5570.27|5532.27|5571.33|5533.33|5571.34|5533.34|5570.27|5532.27|10
1606640260000|2020-11-29 08:57:40|5571.45|5533.45|5572.67|5534.67|5572.72|5534.72|5571.45|5533.45|10
1606640270000|2020-11-29 08:57:50|5572.96|5534.96|5573.98|5535.98|5573.98|5535.98|5572.96|5534.96|9
1606640280000|2020-11-29 08:58:00|5574.28|5536.28|5574.68|5536.68|5575.06|5537.06|5574.28|5536.28|8
1606640290000|2020-11-29 08:58:10|5574.86|5536.86|5575.76|5537.76|5575.91|5537.91|5574.84|5536.84|9
1606640300000|2020-11-29 08:58:20|5575.57|5537.57|5574.82|5536.82|5575.61|5537.61|5574.05|5536.05|10
1606640310000|2020-11-29 08:58:30|5574.93|5536.93|5574.52|5536.52|5574.93|5536.93|5574.32|5536.32|10
1606640320000|2020-11-29 08:58:40|5574.51|5536.51|5575.74|5537.74|5575.74|5537.74|5574.16|5536.16|9
1606640330000|2020-11-29 08:58:50|5575.76|5537.76|5575.16|5537.16|5575.78|5537.78|5575.16|5537.16|10
1606640340000|2020-11-29 08:59:00|5575.03|5537.03|5576.15|5538.15|5576.15|5538.15|5574.56|5536.56|10
1606640350000|2020-11-29 08:59:10|5576.25|5538.25|5578.64|5540.64|5578.76|5540.76|5576.25|5538.25|10
1606640360000|2020-11-29 08:59:20|5578.57|5540.57|5578.85|5540.85|5579.37|5541.37|5578.57|5540.57|10
1606640370000|2020-11-29 08:59:30|5578.87|5540.87|5579.64|5541.64|5579.78|5541.78|5578.87|5540.87|10
1606640380000|2020-11-29 08:59:40|5579.76|5541.76|5581.07|5543.07|5581.14|5543.14|5579.76|5541.76|10
1606640390000|2020-11-29 08:59:50|5580.84|5542.84|5580.61|5542.61|5580.84|5542.84|5580.44|5542.44|10
1606640400000|2020-11-29 09:00:00|5580.92|5542.92|5580.58|5542.58|5581.25|5543.25|5580.4|5542.4|10
1606640410000|2020-11-29 09:00:10|5580.72|5542.72|5581.32|5543.32|5581.35|5543.35|5580.72|5542.72|10
1606640420000|2020-11-29 09:00:20|5580.96|5542.96|5579.66|5541.66|5581.12|5543.12|5579.66|5541.66|10
1606640430000|2020-11-29 09:00:30|5579.44|5541.44|5579.32|5541.32|5579.46|5541.46|5579.16|5541.16|10
1606640440000|2020-11-29 09:00:40|5579.01|5541.01|5575.32|5537.32|5579.01|5541.01|5575.32|5537.32|10
1606640450000|2020-11-29 09:00:50|5575.21|5537.21|5572.48|5534.48|5575.23|5537.23|5572.48|5534.48|10
1606640460000|2020-11-29 09:01:00|5572.47|5534.47|5571.68|5533.68|5572.48|5534.48|5571.26|5533.26|10
1606640470000|2020-11-29 09:01:10|5571.58|5533.58|5571.07|5533.07|5571.65|5533.65|5570.92|5532.92|9
1606640480000|2020-11-29 09:01:20|5571.18|5533.18|5570.16|5532.16|5571.31|5533.31|5570.16|5532.16|9
1606640490000|2020-11-29 09:01:30|5570|5532|5567.14|5529.14|5570|5532|5567.14|5529.14|10
1606640500000|2020-11-29 09:01:40|5566.82|5528.82|5565.47|5527.47|5566.82|5528.82|5565.44|5527.44|10
1606640510000|2020-11-29 09:01:50|5565.22|5527.22|5564.82|5526.82|5565.22|5527.22|5564.52|5526.52|10
1606640520000|2020-11-29 09:02:00|5564.77|5526.77|5564.15|5526.15|5564.77|5526.77|5564.15|5526.15|10
1606640530000|2020-11-29 09:02:10|5563.96|5525.96|5563.9|5525.9|5564.21|5526.21|5563.9|5525.9|10
1606640540000|2020-11-29 09:02:20|5562.99|5524.99|5562.37|5524.37|5563.09|5525.09|5562.29|5524.29|10
1606640550000|2020-11-29 09:02:30|5562.22|5524.22|5563.83|5525.83|5563.83|5525.83|5562.22|5524.22|10
1606640560000|2020-11-29 09:02:40|5563.86|5525.86|5565.16|5527.16|5565.16|5527.16|5563.86|5525.86|10
1606640570000|2020-11-29 09:02:50|5565.32|5527.32|5565.52|5527.52|5565.77|5527.77|5565.32|5527.32|10
1606640580000|2020-11-29 09:03:00|5565.75|5527.75|5564.8|5526.8|5565.83|5527.83|5564.8|5526.8|10
1606640590000|2020-11-29 09:03:10|5564.64|5526.64|5562.97|5524.97|5564.79|5526.79|5562.97|5524.97|10
1606640600000|2020-11-29 09:03:20|5563.12|5525.12|5562.43|5524.43|5563.12|5525.12|5562.35|5524.35|10
1606640610000|2020-11-29 09:03:30|5562.44|5524.44|5561.73|5523.73|5562.44|5524.44|5561.73|5523.73|8
1606640620000|2020-11-29 09:03:40|5561.58|5523.58|5560.71|5522.71|5561.58|5523.58|5560.71|5522.71|9
1606640630000|2020-11-29 09:03:50|5560.57|5522.57|5559.97|5521.97|5560.72|5522.72|5559.81|5521.81|10
1606640640000|2020-11-29 09:04:00|5559.87|5521.87|5560.21|5522.21|5560.21|5522.21|5559.75|5521.75|10
1606640650000|2020-11-29 09:04:10|5560.34|5522.34|5560.41|5522.41|5560.75|5522.75|5560.34|5522.34|9
1606640660000|2020-11-29 09:04:20|5559.96|5521.96|5559|5521|5559.96|5521.96|5558.93|5520.93|9
1606640670000|2020-11-29 09:04:30|5559.02|5521.02|5559.97|5521.97|5559.97|5521.97|5559.02|5521.02|10
1606640680000|2020-11-29 09:04:40|5559.87|5521.87|5558.83|5520.83|5559.93|5521.93|5558.82|5520.82|10
1606640690000|2020-11-29 09:04:50|5558.73|5520.73|5558.6|5520.6|5558.83|5520.83|5558.41|5520.41|10
1606640700000|2020-11-29 09:05:00|5558.66|5520.66|5558.08|5520.08|5558.66|5520.66|5558.08|5520.08|9
1606640710000|2020-11-29 09:05:10|5558.14|5520.14|5557.67|5519.67|5558.14|5520.14|5557.6|5519.6|10
1606640720000|2020-11-29 09:05:20|5557.56|5519.56|5555.46|5517.46|5557.56|5519.56|5555.39|5517.39|10
1606640730000|2020-11-29 09:05:30|5555.24|5517.24|5547.43|5509.43|5555.24|5517.24|5547.43|5509.43|10
1606640740000|2020-11-29 09:05:40|5547.44|5509.44|5543.57|5505.57|5547.44|5509.44|5543.57|5505.57|9
1606640750000|2020-11-29 09:05:50|5544.07|5506.07|5543.34|5505.34|5544.07|5506.07|5542.85|5504.85|10
1606640760000|2020-11-29 09:06:00|5543.53|5505.53|5544.64|5506.64|5544.64|5506.64|5543.53|5505.53|10
1606640770000|2020-11-29 09:06:10|5544.57|5506.57|5544.37|5506.37|5544.71|5506.71|5544.36|5506.36|10
1606640780000|2020-11-29 09:06:20|5543.49|5505.49|5540.78|5502.78|5543.49|5505.49|5540.78|5502.78|10
1606640790000|2020-11-29 09:06:30|5540.81|5502.81|5540.06|5502.06|5540.81|5502.81|5540.06|5502.06|10
1606640800000|2020-11-29 09:06:40|5540.13|5502.13|5536.57|5498.57|5540.13|5502.13|5536.57|5498.57|9
1606640810000|2020-11-29 09:06:50|5536.58|5498.58|5534.93|5496.93|5536.58|5498.58|5534.93|5496.93|10
1606640820000|2020-11-29 09:07:00|5535.03|5497.03|5536.13|5498.13|5536.18|5498.18|5534.77|5496.77|10
1606640830000|2020-11-29 09:07:10|5536.11|5498.11|5537.28|5499.28|5537.28|5499.28|5536.01|5498.01|10
1606640840000|2020-11-29 09:07:20|5537.14|5499.14|5539|5501|5539|5501|5537.14|5499.14|10
1606640850000|2020-11-29 09:07:30|5539.03|5501.03|5539.78|5501.78|5539.84|5501.84|5539.03|5501.03|10
1606640860000|2020-11-29 09:07:40|5539.87|5501.87|5542.25|5504.25|5542.3|5504.3|5539.87|5501.87|10
1606640870000|2020-11-29 09:07:50|5542.38|5504.38|5541.79|5503.79|5542.53|5504.53|5541.41|5503.41|8
1606640880000|2020-11-29 09:08:00|5541.81|5503.81|5542.06|5504.06|5542.23|5504.23|5541.7|5503.7|10
1606640890000|2020-11-29 09:08:10|5542.19|5504.19|5542.74|5504.74|5542.74|5504.74|5541.76|5503.76|10
1606640900000|2020-11-29 09:08:20|5542.7|5504.7|5542.84|5504.84|5542.98|5504.98|5542.57|5504.57|10
1606640910000|2020-11-29 09:08:30|5542.73|5504.73|5544.12|5506.12|5544.12|5506.12|5542.73|5504.73|9
1606640920000|2020-11-29 09:08:40|5544.2|5506.2|5544.46|5506.46|5544.46|5506.46|5544.13|5506.13|9
1606640930000|2020-11-29 09:08:50|5544.48|5506.48|5546.89|5508.89|5546.89|5508.89|5544.48|5506.48|9
1606640940000|2020-11-29 09:09:00|5546.85|5508.85|5546.19|5508.19|5547.92|5509.92|5546.19|5508.19|9
1606640950000|2020-11-29 09:09:10|5546.84|5508.84|5543.84|5505.84|5546.84|5508.84|5543.84|5505.84|10
1606640960000|2020-11-29 09:09:20|5543.64|5505.64|5543.28|5505.28|5543.64|5505.64|5542.41|5504.41|8
1606640970000|2020-11-29 09:09:30|5543.5|5505.5|5545.06|5507.06|5545.06|5507.06|5543.5|5505.5|10
1606640980000|2020-11-29 09:09:40|5545.59|5507.59|5545.68|5507.68|5546.01|5508.01|5545.59|5507.59|10
1606640990000|2020-11-29 09:09:50|5545.69|5507.69|5546.1|5508.1|5546.27|5508.27|5545.69|5507.69|9
1606641000000|2020-11-29 09:10:00|5546.11|5508.11|5546.54|5508.54|5547.3|5509.3|5546.11|5508.11|10
1606641010000|2020-11-29 09:10:10|5546.83|5508.83|5545.27|5507.27|5546.83|5508.83|5545.22|5507.22|10
1606641020000|2020-11-29 09:10:20|5545.24|5507.24|5543.06|5505.06|5545.24|5507.24|5543.06|5505.06|10
1606641030000|2020-11-29 09:10:30|5542.69|5504.69|5542.66|5504.66|5542.71|5504.71|5542.63|5504.63|10
1606641040000|2020-11-29 09:10:40|5542.62|5504.62|5543|5505|5543.16|5505.16|5542.62|5504.62|9
1606641050000|2020-11-29 09:10:50|5543.1|5505.1|5543.5|5505.5|5543.87|5505.87|5543.1|5505.1|10
1606641060000|2020-11-29 09:11:00|5543.44|5505.44|5542.67|5504.67|5543.48|5505.48|5542.67|5504.67|10
1606641070000|2020-11-29 09:11:10|5542.87|5504.87|5543.67|5505.67|5543.75|5505.75|5542.69|5504.69|10
1606641080000|2020-11-29 09:11:20|5543.49|5505.49|5543.88|5505.88|5543.91|5505.91|5543.43|5505.43|10
1606641090000|2020-11-29 09:11:30|5543.84|5505.84|5544.57|5506.57|5545.08|5507.08|5543.84|5505.84|10
1606641100000|2020-11-29 09:11:40|5544.55|5506.55|5543.95|5505.95|5544.55|5506.55|5543.95|5505.95|9
1606641110000|2020-11-29 09:11:50|5543.97|5505.97|5545.49|5507.49|5545.49|5507.49|5543.97|5505.97|10
1606641120000|2020-11-29 09:12:00|5545.64|5507.64|5544.65|5506.65|5545.66|5507.66|5544.65|5506.65|9
1606641130000|2020-11-29 09:12:10|5544.9|5506.9|5544.65|5506.65|5544.95|5506.95|5544.65|5506.65|10
1606641140000|2020-11-29 09:12:20|5544.53|5506.53|5543.45|5505.45|5544.53|5506.53|5543.17|5505.17|10
1606641150000|2020-11-29 09:12:30|5543.52|5505.52|5544.17|5506.17|5544.17|5506.17|5543.44|5505.44|8
1606641160000|2020-11-29 09:12:40|5544.23|5506.23|5545.2|5507.2|5545.34|5507.34|5544.23|5506.23|10
1606641170000|2020-11-29 09:12:50|5545.05|5507.05|5543.99|5505.99|5545.05|5507.05|5543.99|5505.99|10
1606641180000|2020-11-29 09:13:00|5543.96|5505.96|5542.51|5504.51|5543.96|5505.96|5542.51|5504.51|10
1606641190000|2020-11-29 09:13:10|5542.49|5504.49|5542.24|5504.24|5542.49|5504.49|5542.08|5504.08|10
1606641200000|2020-11-29 09:13:20|5542.28|5504.28|5541.94|5503.94|5542.28|5504.28|5541.87|5503.87|9
1606641210000|2020-11-29 09:13:30|5541.87|5503.87|5540.5|5502.5|5542|5504|5540.49|5502.49|10
1606641220000|2020-11-29 09:13:40|5540.56|5502.56|5539.86|5501.86|5540.61|5502.61|5539.65|5501.65|10
1606641230000|2020-11-29 09:13:50|5539.63|5501.63|5539.55|5501.55|5539.64|5501.64|5538.79|5500.79|10
1606641240000|2020-11-29 09:14:00|5539.7|5501.7|5543.45|5505.45|5543.45|5505.45|5539.7|5501.7|10
1606641250000|2020-11-29 09:14:10|5543.49|5505.49|5544.7|5506.7|5544.84|5506.84|5543.49|5505.49|10
1606641260000|2020-11-29 09:14:20|5544.73|5506.73|5545.34|5507.34|5545.34|5507.34|5544.63|5506.63|9
1606641270000|2020-11-29 09:14:30|5545.29|5507.29|5546.68|5508.68|5546.68|5508.68|5545.29|5507.29|10
1606641280000|2020-11-29 09:14:40|5547|5509|5547.67|5509.67|5547.67|5509.67|5547|5509|10
1606641290000|2020-11-29 09:14:50|5547.81|5509.81|5547.01|5509.01|5547.99|5509.99|5547.01|5509.01|10
1606641300000|2020-11-29 09:15:00|5547.08|5509.08|5546.73|5508.73|5547.08|5509.08|5546.68|5508.68|9
1606641310000|2020-11-29 09:15:10|5546.38|5508.38|5547.27|5509.27|5547.27|5509.27|5546.31|5508.31|10
1606641320000|2020-11-29 09:15:20|5546.99|5508.99|5547.74|5509.74|5547.74|5509.74|5546.99|5508.99|10
1606641330000|2020-11-29 09:15:30|5547.88|5509.88|5548.75|5510.75|5548.75|5510.75|5547.88|5509.88|10
1606641340000|2020-11-29 09:15:40|5549.12|5511.12|5550.25|5512.25|5550.25|5512.25|5549.07|5511.07|10
1606641350000|2020-11-29 09:15:50|5550.44|5512.44|5549.88|5511.88|5550.66|5512.66|5549.57|5511.57|9
1606641360000|2020-11-29 09:16:00|5550.11|5512.11|5550.08|5512.08|5550.38|5512.38|5550.08|5512.08|9
1606641370000|2020-11-29 09:16:10|5550.02|5512.02|5550.06|5512.06|5550.4|5512.4|5549.99|5511.99|10
1606641380000|2020-11-29 09:16:20|5549.85|5511.85|5549.74|5511.74|5550.18|5512.18|5549.55|5511.55|10
1606641390000|2020-11-29 09:16:30|5549.91|5511.91|5550.66|5512.66|5550.66|5512.66|5549.89|5511.89|8
1606641400000|2020-11-29 09:16:40|5550.67|5512.67|5549.74|5511.74|5550.74|5512.74|5549.74|5511.74|10
1606641410000|2020-11-29 09:16:50|5549.73|5511.73|5550.27|5512.27|5550.27|5512.27|5549.73|5511.73|10
1606641420000|2020-11-29 09:17:00|5550.28|5512.28|5550.76|5512.76|5550.76|5512.76|5550.15|5512.15|9
1606641430000|2020-11-29 09:17:10|5550.79|5512.79|5550.86|5512.86|5550.97|5512.97|5550.5|5512.5|8
1606641440000|2020-11-29 09:17:20|5550.79|5512.79|5553.7|5515.7|5553.7|5515.7|5550.79|5512.79|10
1606641450000|2020-11-29 09:17:30|5553.85|5515.85|5554.57|5516.57|5554.57|5516.57|5553.85|5515.85|9
1606641460000|2020-11-29 09:17:40|5554.68|5516.68|5554.62|5516.62|5554.68|5516.68|5554.26|5516.26|10
1606641470000|2020-11-29 09:17:50|5554.86|5516.86|5555.36|5517.36|5555.49|5517.49|5554.86|5516.86|9
1606641480000|2020-11-29 09:18:00|5555.41|5517.41|5555.68|5517.68|5555.82|5517.82|5555.39|5517.39|10
1606641490000|2020-11-29 09:18:10|5555.55|5517.55|5554.83|5516.83|5555.55|5517.55|5554.83|5516.83|10
1606641500000|2020-11-29 09:18:20|5555.06|5517.06|5555.17|5517.17|5555.3|5517.3|5554.89|5516.89|10
1606641510000|2020-11-29 09:18:30|5555.24|5517.24|5555.05|5517.05|5555.75|5517.75|5555.01|5517.01|8
1606641520000|2020-11-29 09:18:40|5554.83|5516.83|5555.21|5517.21|5555.21|5517.21|5554.4|5516.4|9
1606641530000|2020-11-29 09:18:50|5555.43|5517.43|5557.19|5519.19|5557.19|5519.19|5555.42|5517.42|10
1606641540000|2020-11-29 09:19:00|5557.24|5519.24|5557.9|5519.9|5557.98|5519.98|5557.24|5519.24|10
1606641550000|2020-11-29 09:19:10|5557.85|5519.85|5556.43|5518.43|5558.4|5520.4|5556.43|5518.43|10
1606641560000|2020-11-29 09:19:20|5556.45|5518.45|5555|5517|5556.45|5518.45|5555|5517|10
1606641570000|2020-11-29 09:19:30|5555.13|5517.13|5554.67|5516.67|5555.18|5517.18|5554.67|5516.67|10
1606641580000|2020-11-29 09:19:40|5554.5|5516.5|5553.75|5515.75|5554.5|5516.5|5553.72|5515.72|10
1606641590000|2020-11-29 09:19:50|5553.76|5515.76|5553.76|5515.76|5553.76|5515.76|5553.02|5515.02|10
1606641600000|2020-11-29 09:20:00|5554.36|5516.36|5555.35|5517.35|5555.35|5517.35|5554.36|5516.36|10
1606641610000|2020-11-29 09:20:10|5555.37|5517.37|5555.58|5517.58|5555.89|5517.89|5555.13|5517.13|9
1606641620000|2020-11-29 09:20:20|5555.45|5517.45|5554.2|5516.2|5555.45|5517.45|5554.13|5516.13|10
1606641630000|2020-11-29 09:20:30|5554.14|5516.14|5554.02|5516.02|5554.22|5516.22|5554|5516|9
1606641640000|2020-11-29 09:20:40|5554.04|5516.04|5554.36|5516.36|5554.36|5516.36|5553.77|5515.77|9
1606641650000|2020-11-29 09:20:50|5554.32|5516.32|5554.09|5516.09|5554.32|5516.32|5554.05|5516.05|9
1606641660000|2020-11-29 09:21:00|5553.94|5515.94|5554.79|5516.79|5554.79|5516.79|5553.94|5515.94|10
1606641670000|2020-11-29 09:21:10|5554.92|5516.92|5554.61|5516.61|5555.07|5517.07|5554.61|5516.61|10
1606641680000|2020-11-29 09:21:20|5554.77|5516.77|5554.58|5516.58|5554.77|5516.77|5554.43|5516.43|10
1606641690000|2020-11-29 09:21:30|5554.52|5516.52|5554.48|5516.48|5554.67|5516.67|5554.48|5516.48|8
1606641700000|2020-11-29 09:21:40|5554.52|5516.52|5555.34|5517.34|5555.34|5517.34|5554.41|5516.41|9
1606641710000|2020-11-29 09:21:50|5555.46|5517.46|5555.42|5517.42|5555.5|5517.5|5555.03|5517.03|10
1606641720000|2020-11-29 09:22:00|5555.43|5517.43|5556.04|5518.04|5556.13|5518.13|5555.43|5517.43|10
1606641730000|2020-11-29 09:22:10|5556.05|5518.05|5556.43|5518.43|5556.45|5518.45|5556.05|5518.05|8
1606641740000|2020-11-29 09:22:20|5556.38|5518.38|5556.03|5518.03|5556.57|5518.57|5555.84|5517.84|10
1606641750000|2020-11-29 09:22:30|5556.09|5518.09|5555.76|5517.76|5556.1|5518.1|5555.76|5517.76|10
1606641760000|2020-11-29 09:22:40|5555.64|5517.64|5556.02|5518.02|5556.2|5518.2|5555.62|5517.62|9
1606641770000|2020-11-29 09:22:50|5555.95|5517.95|5556.87|5518.87|5556.87|5518.87|5555.95|5517.95|9
1606641780000|2020-11-29 09:23:00|5556.9|5518.9|5557.93|5519.93|5557.93|5519.93|5556.9|5518.9|9
1606641790000|2020-11-29 09:23:10|5557.87|5519.87|5559.86|5521.86|5559.96|5521.96|5557.87|5519.87|10
1606641800000|2020-11-29 09:23:20|5559.97|5521.97|5561.47|5523.47|5561.47|5523.47|5559.97|5521.97|10
1606641810000|2020-11-29 09:23:30|5561.86|5523.86|5563.03|5525.03|5563.03|5525.03|5561.86|5523.86|10
1606641820000|2020-11-29 09:23:40|5563.24|5525.24|5563.91|5525.91|5563.97|5525.97|5563.24|5525.24|10
1606641830000|2020-11-29 09:23:50|5564.08|5526.08|5563.88|5525.88|5564.1|5526.1|5563.76|5525.76|10
1606641840000|2020-11-29 09:24:00|5564.01|5526.01|5564.35|5526.35|5564.5|5526.5|5563.92|5525.92|9
1606641850000|2020-11-29 09:24:10|5564.36|5526.36|5563.59|5525.59|5564.48|5526.48|5563.49|5525.49|10
1606641860000|2020-11-29 09:24:20|5563.68|5525.68|5563.22|5525.22|5563.68|5525.68|5563.15|5525.15|10
1606641870000|2020-11-29 09:24:30|5563.09|5525.09|5564.36|5526.36|5564.36|5526.36|5563.02|5525.02|10
1606641880000|2020-11-29 09:24:40|5564.38|5526.38|5566.36|5528.36|5566.44|5528.44|5564.38|5526.38|10
1606641890000|2020-11-29 09:24:50|5566.34|5528.34|5568.99|5530.99|5569.14|5531.14|5566.34|5528.34|10
1606641900000|2020-11-29 09:25:00|5568.98|5530.98|5568.63|5530.63|5568.99|5530.99|5568.37|5530.37|10
1606641910000|2020-11-29 09:25:10|5568.54|5530.54|5567.2|5529.2|5568.54|5530.54|5567.2|5529.2|10
1606641920000|2020-11-29 09:25:20|5567.54|5529.54|5567.6|5529.6|5567.68|5529.68|5567.28|5529.28|9
1606641930000|2020-11-29 09:25:30|5567.46|5529.46|5567.52|5529.52|5567.88|5529.88|5567.46|5529.46|9
1606641940000|2020-11-29 09:25:40|5567.18|5529.18|5565.74|5527.74|5567.18|5529.18|5565.6|5527.6|10
1606641950000|2020-11-29 09:25:50|5565.45|5527.45|5564.15|5526.15|5565.45|5527.45|5564.15|5526.15|10
1606641960000|2020-11-29 09:26:00|5564.08|5526.08|5564.15|5526.15|5564.15|5526.15|5563.75|5525.75|8
1606641970000|2020-11-29 09:26:10|5563.97|5525.97|5563.77|5525.77|5564.01|5526.01|5563.77|5525.77|9
1606641980000|2020-11-29 09:26:20|5563.73|5525.73|5562.59|5524.59|5563.73|5525.73|5562.42|5524.42|10
1606641990000|2020-11-29 09:26:30|5563.11|5525.11|5564.23|5526.23|5564.23|5526.23|5563.11|5525.11|10
1606642000000|2020-11-29 09:26:40|5564.25|5526.25|5564.31|5526.31|5564.38|5526.38|5564.23|5526.23|8
1606642010000|2020-11-29 09:26:50|5564.81|5526.81|5565.23|5527.23|5565.26|5527.26|5564.81|5526.81|10
1606642020000|2020-11-29 09:27:00|5565.18|5527.18|5564.38|5526.38|5565.18|5527.18|5564.37|5526.37|9
1606642030000|2020-11-29 09:27:10|5564.5|5526.5|5563.4|5525.4|5564.52|5526.52|5563.4|5525.4|9
1606642040000|2020-11-29 09:27:20|5563.54|5525.54|5563.51|5525.51|5563.54|5525.54|5563.05|5525.05|9
1606642050000|2020-11-29 09:27:30|5563.42|5525.42|5563.57|5525.57|5563.57|5525.57|5563.29|5525.29|8
1606642060000|2020-11-29 09:27:40|5563.59|5525.59|5563.75|5525.75|5563.87|5525.87|5563.53|5525.53|10
1606642070000|2020-11-29 09:27:50|5563.63|5525.63|5565.1|5527.1|5565.1|5527.1|5563.02|5525.02|10
1606642080000|2020-11-29 09:28:00|5565.14|5527.14|5568.75|5530.75|5568.75|5530.75|5565.14|5527.14|10
1606642090000|2020-11-29 09:28:10|5568.76|5530.76|5568.57|5530.57|5568.76|5530.76|5567.92|5529.92|10
1606642100000|2020-11-29 09:28:20|5568.51|5530.51|5569.55|5531.55|5569.55|5531.55|5568.51|5530.51|10
1606642110000|2020-11-29 09:28:30|5569.59|5531.59|5572.19|5534.19|5572.19|5534.19|5569.59|5531.59|10
1606642120000|2020-11-29 09:28:40|5572.02|5534.02|5576.14|5538.14|5576.14|5538.14|5572.02|5534.02|10
1606642130000|2020-11-29 09:28:50|5576.12|5538.12|5577.01|5539.01|5577.47|5539.47|5575.79|5537.79|10
1606642140000|2020-11-29 09:29:00|5577.11|5539.11|5577.07|5539.07|5577.11|5539.11|5576.77|5538.77|10
1606642150000|2020-11-29 09:29:10|5577.18|5539.18|5576.7|5538.7|5577.43|5539.43|5576.63|5538.63|9
1606642160000|2020-11-29 09:29:20|5576.66|5538.66|5575.64|5537.64|5576.66|5538.66|5575.64|5537.64|10
1606642170000|2020-11-29 09:29:30|5575.74|5537.74|5573.92|5535.92|5575.74|5537.74|5573.92|5535.92|10
1606642180000|2020-11-29 09:29:40|5573.9|5535.9|5572.64|5534.64|5573.9|5535.9|5572.53|5534.53|10
1606642190000|2020-11-29 09:29:50|5572.67|5534.67|5572.82|5534.82|5572.86|5534.86|5572.59|5534.59|10
1606642200000|2020-11-29 09:30:00|5572.66|5534.66|5573.25|5535.25|5573.25|5535.25|5572.48|5534.48|10
1606642210000|2020-11-29 09:30:10|5573.61|5535.61|5575.22|5537.22|5575.22|5537.22|5573.61|5535.61|10
1606642220000|2020-11-29 09:30:20|5575.28|5537.28|5577.52|5539.52|5577.53|5539.53|5575.28|5537.28|10
1606642230000|2020-11-29 09:30:30|5577.35|5539.35|5578.41|5540.41|5578.51|5540.51|5577.35|5539.35|10
1606642240000|2020-11-29 09:30:40|5578.25|5540.25|5578.36|5540.36|5578.46|5540.46|5578.09|5540.09|10
1606642250000|2020-11-29 09:30:50|5578.47|5540.47|5578.99|5540.99|5578.99|5540.99|5578.41|5540.41|9
1606642260000|2020-11-29 09:31:00|5579.1|5541.1|5579.37|5541.37|5579.96|5541.96|5579.1|5541.1|10
1606642270000|2020-11-29 09:31:10|5579.61|5541.61|5580.34|5542.34|5580.34|5542.34|5579.61|5541.61|10
1606642280000|2020-11-29 09:31:20|5580.2|5542.2|5579.95|5541.95|5580.2|5542.2|5579.84|5541.84|9
1606642290000|2020-11-29 09:31:30|5580|5542|5580.62|5542.62|5580.62|5542.62|5579.89|5541.89|9
1606642300000|2020-11-29 09:31:40|5580.63|5542.63|5580.57|5542.57|5580.88|5542.88|5580.57|5542.57|10
1606642310000|2020-11-29 09:31:50|5580.55|5542.55|5579.09|5541.09|5580.55|5542.55|5579.09|5541.09|10
1606642320000|2020-11-29 09:32:00|5578.95|5540.95|5577.46|5539.46|5578.95|5540.95|5577.46|5539.46|9
1606642330000|2020-11-29 09:32:10|5577.27|5539.27|5575.74|5537.74|5577.27|5539.27|5575.74|5537.74|10
1606642340000|2020-11-29 09:32:20|5575.7|5537.7|5575.07|5537.07|5575.71|5537.71|5574.91|5536.91|10
1606642350000|2020-11-29 09:32:30|5574.91|5536.91|5572.97|5534.97|5574.94|5536.94|5572.97|5534.97|10
1606642360000|2020-11-29 09:32:40|5572.48|5534.48|5570.42|5532.42|5572.48|5534.48|5570.42|5532.42|9
1606642370000|2020-11-29 09:32:50|5570.26|5532.26|5566.55|5528.55|5570.26|5532.26|5566.55|5528.55|10
1606642380000|2020-11-29 09:33:00|5565.8|5527.8|5562.57|5524.57|5565.8|5527.8|5562.57|5524.57|10
1606642390000|2020-11-29 09:33:10|5562.54|5524.54|5561.36|5523.36|5562.82|5524.82|5561.36|5523.36|10
1606642400000|2020-11-29 09:33:20|5562.08|5524.08|5563.73|5525.73|5563.73|5525.73|5562.08|5524.08|10
1606642410000|2020-11-29 09:33:30|5563.76|5525.76|5566.14|5528.14|5566.14|5528.14|5563.46|5525.46|9
1606642420000|2020-11-29 09:33:40|5566.57|5528.57|5568.76|5530.76|5568.76|5530.76|5566.57|5528.57|10
1606642430000|2020-11-29 09:33:50|5568.85|5530.85|5570.56|5532.56|5570.56|5532.56|5568.85|5530.85|9
1606642440000|2020-11-29 09:34:00|5570.66|5532.66|5570.7|5532.7|5571.02|5533.02|5570.59|5532.59|10
1606642450000|2020-11-29 09:34:10|5570.67|5532.67|5570.29|5532.29|5571.03|5533.03|5570.28|5532.28|10
1606642460000|2020-11-29 09:34:20|5570.24|5532.24|5570.99|5532.99|5570.99|5532.99|5570.07|5532.07|10
1606642470000|2020-11-29 09:34:30|5571.12|5533.12|5572.56|5534.56|5572.61|5534.61|5571.07|5533.07|10
1606642480000|2020-11-29 09:34:40|5572.74|5534.74|5572.8|5534.8|5573.07|5535.07|5572.64|5534.64|10
1606642490000|2020-11-29 09:34:50|5572.66|5534.66|5573.61|5535.61|5573.61|5535.61|5572.66|5534.66|10
1606642500000|2020-11-29 09:35:00|5573.48|5535.48|5573.81|5535.81|5574.32|5536.32|5573.48|5535.48|9
1606642510000|2020-11-29 09:35:10|5573.77|5535.77|5574.79|5536.79|5574.79|5536.79|5573.77|5535.77|10
1606642520000|2020-11-29 09:35:20|5574.81|5536.81|5576.19|5538.19|5576.25|5538.25|5574.57|5536.57|10
1606642530000|2020-11-29 09:35:30|5576.29|5538.29|5577.3|5539.3|5577.3|5539.3|5576.13|5538.13|10
1606642540000|2020-11-29 09:35:40|5578.14|5540.14|5577.46|5539.46|5578.14|5540.14|5577.46|5539.46|9
1606642550000|2020-11-29 09:35:50|5577.3|5539.3|5576.58|5538.58|5577.3|5539.3|5576.53|5538.53|10
1606642560000|2020-11-29 09:36:00|5576.44|5538.44|5575.63|5537.63|5576.6|5538.6|5575.63|5537.63|9
1606642570000|2020-11-29 09:36:10|5575.49|5537.49|5573.81|5535.81|5575.65|5537.65|5573.81|5535.81|10
1606642580000|2020-11-29 09:36:20|5573.95|5535.95|5573.03|5535.03|5574.18|5536.18|5573.03|5535.03|10
1606642590000|2020-11-29 09:36:30|5572.74|5534.74|5571.42|5533.42|5572.74|5534.74|5571.42|5533.42|10
1606642600000|2020-11-29 09:36:40|5571.37|5533.37|5571.3|5533.3|5571.47|5533.47|5571.2|5533.2|10
1606642610000|2020-11-29 09:36:50|5571.23|5533.23|5569.86|5531.86|5571.27|5533.27|5569.86|5531.86|10
1606642620000|2020-11-29 09:37:00|5569.37|5531.37|5570.2|5532.2|5570.2|5532.2|5568.79|5530.79|10
1606642630000|2020-11-29 09:37:10|5569.9|5531.9|5570.98|5532.98|5570.98|5532.98|5569.9|5531.9|10
1606642640000|2020-11-29 09:37:20|5571.17|5533.17|5570.21|5532.21|5571.18|5533.18|5570.21|5532.21|10
1606642650000|2020-11-29 09:37:30|5569.68|5531.68|5567.48|5529.48|5569.76|5531.76|5567.48|5529.48|10
1606642660000|2020-11-29 09:37:40|5567.19|5529.19|5565.11|5527.11|5567.19|5529.19|5565.11|5527.11|10
1606642670000|2020-11-29 09:37:50|5564.93|5526.93|5566.38|5528.38|5566.44|5528.44|5564.93|5526.93|10
1606642680000|2020-11-29 09:38:00|5566.24|5528.24|5566.28|5528.28|5566.82|5528.82|5566.24|5528.24|10
1606642690000|2020-11-29 09:38:10|5566.22|5528.22|5564.91|5526.91|5566.22|5528.22|5564.91|5526.91|10
1606642700000|2020-11-29 09:38:20|5564.76|5526.76|5563.28|5525.28|5564.76|5526.76|5563.28|5525.28|9
1606642710000|2020-11-29 09:38:30|5563.19|5525.19|5561.55|5523.55|5563.19|5525.19|5561.55|5523.55|10
1606642720000|2020-11-29 09:38:40|5561.54|5523.54|5561.17|5523.17|5561.54|5523.54|5561.05|5523.05|9
1606642730000|2020-11-29 09:38:50|5561.08|5523.08|5562.83|5524.83|5562.83|5524.83|5561.08|5523.08|10
1606642740000|2020-11-29 09:39:00|5562.85|5524.85|5564.42|5526.42|5564.42|5526.42|5562.85|5524.85|10
1606642750000|2020-11-29 09:39:10|5564.41|5526.41|5564.51|5526.51|5564.51|5526.51|5564|5526|10
1606642760000|2020-11-29 09:39:20|5564.61|5526.61|5563.51|5525.51|5564.61|5526.61|5563.38|5525.38|10
1606642770000|2020-11-29 09:39:30|5563.34|5525.34|5562.6|5524.6|5563.34|5525.34|5562.59|5524.59|10
1606642780000|2020-11-29 09:39:40|5562.51|5524.51|5563.11|5525.11|5563.14|5525.14|5562.51|5524.51|10
1606642790000|2020-11-29 09:39:50|5563.51|5525.51|5565.69|5527.69|5565.69|5527.69|5563.49|5525.49|10
1606642800000|2020-11-29 09:40:00|5565.73|5527.73|5566.73|5528.73|5567.28|5529.28|5565.73|5527.73|10
1606642810000|2020-11-29 09:40:10|5566.32|5528.32|5564.61|5526.61|5566.32|5528.32|5564.54|5526.54|10
1606642820000|2020-11-29 09:40:20|5564.43|5526.43|5563.07|5525.07|5564.43|5526.43|5563.07|5525.07|9
1606642830000|2020-11-29 09:40:30|5562.79|5524.79|5561.92|5523.92|5562.81|5524.81|5561.92|5523.92|10
1606642840000|2020-11-29 09:40:40|5561.68|5523.68|5561.54|5523.54|5561.92|5523.92|5561.54|5523.54|10
1606642850000|2020-11-29 09:40:50|5561.5|5523.5|5562.77|5524.77|5562.77|5524.77|5561.32|5523.32|10
1606642860000|2020-11-29 09:41:00|5562.72|5524.72|5562.83|5524.83|5563.54|5525.54|5562.63|5524.63|10
1606642870000|2020-11-29 09:41:10|5562.76|5524.76|5560.79|5522.79|5562.76|5524.76|5560.79|5522.79|10
1606642880000|2020-11-29 09:41:20|5560.75|5522.75|5559.91|5521.91|5560.75|5522.75|5559.88|5521.88|8
1606642890000|2020-11-29 09:41:30|5559.89|5521.89|5559.3|5521.3|5559.89|5521.89|5559.3|5521.3|9
1606642900000|2020-11-29 09:41:40|5559.09|5521.09|5557.93|5519.93|5559.09|5521.09|5557.91|5519.91|10
1606642910000|2020-11-29 09:41:50|5558.16|5520.16|5560.14|5522.14|5560.14|5522.14|5558.16|5520.16|10
1606642920000|2020-11-29 09:42:00|5560.59|5522.59|5561.15|5523.15|5561.15|5523.15|5560.59|5522.59|9
1606642930000|2020-11-29 09:42:10|5561.16|5523.16|5560.61|5522.61|5561.58|5523.58|5560.61|5522.61|9
1606642940000|2020-11-29 09:42:20|5560.47|5522.47|5560.03|5522.03|5560.47|5522.47|5559.94|5521.94|10
1606642950000|2020-11-29 09:42:30|5560|5522|5560.62|5522.62|5560.67|5522.67|5560|5522|10
1606642960000|2020-11-29 09:42:40|5560.7|5522.7|5559.2|5521.2|5560.7|5522.7|5559.2|5521.2|10
1606642970000|2020-11-29 09:42:50|5559.1|5521.1|5558.95|5520.95|5559.35|5521.35|5558.94|5520.94|10
1606642980000|2020-11-29 09:43:00|5558.45|5520.45|5557.38|5519.38|5558.45|5520.45|5557.38|5519.38|8
1606642990000|2020-11-29 09:43:10|5557.25|5519.25|5557.82|5519.82|5557.82|5519.82|5557.06|5519.06|9
1606643000000|2020-11-29 09:43:20|5557.98|5519.98|5557.01|5519.01|5558.15|5520.15|5557.01|5519.01|10
1606643010000|2020-11-29 09:43:30|5557.04|5519.04|5556.86|5518.86|5557.04|5519.04|5556.43|5518.43|9
1606643020000|2020-11-29 09:43:40|5556.74|5518.74|5557.02|5519.02|5557.02|5519.02|5556.66|5518.66|10
1606643030000|2020-11-29 09:43:50|5557.05|5519.05|5557.65|5519.65|5557.65|5519.65|5557.05|5519.05|10
1606643040000|2020-11-29 09:44:00|5558.17|5520.17|5558.32|5520.32|5558.39|5520.39|5558.03|5520.03|9
1606643050000|2020-11-29 09:44:10|5558.46|5520.46|5558.44|5520.44|5558.57|5520.57|5558.42|5520.42|9
1606643060000|2020-11-29 09:44:20|5558.62|5520.62|5558.81|5520.81|5558.82|5520.82|5558.59|5520.59|9
1606643070000|2020-11-29 09:44:30|5558.68|5520.68|5558.46|5520.46|5558.95|5520.95|5558.46|5520.46|10
1606643080000|2020-11-29 09:44:40|5558.35|5520.35|5557.54|5519.54|5558.35|5520.35|5557.29|5519.29|10
1606643090000|2020-11-29 09:44:50|5557.23|5519.23|5557.12|5519.12|5557.68|5519.68|5557.12|5519.12|10
1606643100000|2020-11-29 09:45:00|5557.03|5519.03|5557.94|5519.94|5557.94|5519.94|5557.03|5519.03|8
1606643110000|2020-11-29 09:45:10|5557.9|5519.9|5557.01|5519.01|5557.9|5519.9|5557.01|5519.01|10
1606643120000|2020-11-29 09:45:20|5557.2|5519.2|5555.48|5517.48|5557.2|5519.2|5555.48|5517.48|10
1606643130000|2020-11-29 09:45:30|5555.39|5517.39|5551.73|5513.73|5555.39|5517.39|5551.73|5513.73|10
1606643140000|2020-11-29 09:45:40|5551.6|5513.6|5550.39|5512.39|5551.97|5513.97|5550.39|5512.39|9
1606643150000|2020-11-29 09:45:50|5550.3|5512.3|5549.92|5511.92|5550.3|5512.3|5549.76|5511.76|10
1606643160000|2020-11-29 09:46:00|5549.38|5511.38|5548.67|5510.67|5549.38|5511.38|5548.48|5510.48|10
1606643170000|2020-11-29 09:46:10|5549.1|5511.1|5548.34|5510.34|5549.25|5511.25|5548.21|5510.21|10
1606643180000|2020-11-29 09:46:20|5547.79|5509.79|5547.47|5509.47|5547.82|5509.82|5547.16|5509.16|10
1606643190000|2020-11-29 09:46:30|5547.56|5509.56|5546.4|5508.4|5547.67|5509.67|5546.4|5508.4|10
1606643200000|2020-11-29 09:46:40|5546.34|5508.34|5545.75|5507.75|5546.34|5508.34|5545.75|5507.75|9
1606643210000|2020-11-29 09:46:50|5545.56|5507.56|5545.44|5507.44|5545.73|5507.73|5545.21|5507.21|10
1606643220000|2020-11-29 09:47:00|5545.25|5507.25|5543.04|5505.04|5545.25|5507.25|5543.04|5505.04|9
1606643230000|2020-11-29 09:47:10|5542.78|5504.78|5539.63|5501.63|5542.78|5504.78|5539.63|5501.63|10
1606643240000|2020-11-29 09:47:20|5539.52|5501.52|5541.99|5503.99|5541.99|5503.99|5539.1|5501.1|10
1606643250000|2020-11-29 09:47:30|5542.12|5504.12|5543.48|5505.48|5543.56|5505.56|5542.12|5504.12|10
1606643260000|2020-11-29 09:47:40|5543.88|5505.88|5545.24|5507.24|5545.46|5507.46|5543.88|5505.88|10
1606643270000|2020-11-29 09:47:50|5545.07|5507.07|5546.75|5508.75|5546.83|5508.83|5545.07|5507.07|10
1606643280000|2020-11-29 09:48:00|5546.69|5508.69|5546.68|5508.68|5546.83|5508.83|5546.25|5508.25|10
1606643290000|2020-11-29 09:48:10|5546.28|5508.28|5544.88|5506.88|5546.29|5508.29|5544.88|5506.88|10
1606643300000|2020-11-29 09:48:20|5543.83|5505.83|5543.53|5505.53|5543.89|5505.89|5542.93|5504.93|10
1606643310000|2020-11-29 09:48:30|5544.25|5506.25|5543.36|5505.36|5544.37|5506.37|5543.36|5505.36|10
1606643320000|2020-11-29 09:48:40|5542.15|5504.15|5541.66|5503.66|5542.15|5504.15|5541.66|5503.66|10
1606643330000|2020-11-29 09:48:50|5541.52|5503.52|5541.02|5503.02|5541.55|5503.55|5541.02|5503.02|10
1606643340000|2020-11-29 09:49:00|5541.05|5503.05|5534.3|5496.3|5541.05|5503.05|5534.3|5496.3|10
1606643350000|2020-11-29 09:49:10|5534.09|5496.09|5534.34|5496.34|5535.17|5497.17|5533.35|5495.35|10
1606643360000|2020-11-29 09:49:20|5534.13|5496.13|5534.31|5496.31|5534.36|5496.36|5534.02|5496.02|10
1606643370000|2020-11-29 09:49:30|5534.33|5496.33|5534.96|5496.96|5535.01|5497.01|5534.25|5496.25|10
1606643380000|2020-11-29 09:49:40|5535.2|5497.2|5534.39|5496.39|5535.2|5497.2|5534.39|5496.39|10
1606643390000|2020-11-29 09:49:50|5534.3|5496.3|5533.61|5495.61|5534.3|5496.3|5533.14|5495.14|10
1606643400000|2020-11-29 09:50:00|5533.74|5495.74|5535.2|5497.2|5535.2|5497.2|5533.74|5495.74|10
1606643410000|2020-11-29 09:50:10|5535.06|5497.06|5536.5|5498.5|5536.5|5498.5|5535.04|5497.04|10
1606643420000|2020-11-29 09:50:20|5536.79|5498.79|5539|5501|5539.08|5501.08|5536.79|5498.79|9
1606643430000|2020-11-29 09:50:30|5539.12|5501.12|5540.58|5502.58|5540.58|5502.58|5539.12|5501.12|9
1606643440000|2020-11-29 09:50:40|5540.71|5502.71|5542.01|5504.01|5542.01|5504.01|5540.71|5502.71|9
1606643450000|2020-11-29 09:50:50|5541.95|5503.95|5543.59|5505.59|5543.59|5505.59|5541.95|5503.95|10
1606643460000|2020-11-29 09:51:00|5543.62|5505.62|5543.84|5505.84|5544.03|5506.03|5543.53|5505.53|10
1606643470000|2020-11-29 09:51:10|5543.88|5505.88|5543.68|5505.68|5543.88|5505.88|5543.32|5505.32|9
1606643480000|2020-11-29 09:51:20|5543.7|5505.7|5544.11|5506.11|5544.22|5506.22|5543.6|5505.6|10
1606643490000|2020-11-29 09:51:30|5544.34|5506.34|5544.9|5506.9|5544.9|5506.9|5544.34|5506.34|10
1606643500000|2020-11-29 09:51:40|5545.13|5507.13|5546.14|5508.14|5546.14|5508.14|5545.11|5507.11|9
1606643510000|2020-11-29 09:51:50|5546.32|5508.32|5548.27|5510.27|5548.27|5510.27|5546.32|5508.32|9
1606643520000|2020-11-29 09:52:00|5548.21|5510.21|5547.47|5509.47|5548.28|5510.28|5547.47|5509.47|10
1606643530000|2020-11-29 09:52:10|5547.49|5509.49|5549.1|5511.1|5549.1|5511.1|5547.49|5509.49|10
1606643540000|2020-11-29 09:52:20|5549.08|5511.08|5546.48|5508.48|5549.72|5511.72|5546.48|5508.48|10
1606643550000|2020-11-29 09:52:30|5545.94|5507.94|5544|5506|5545.94|5507.94|5543.73|5505.73|10
1606643560000|2020-11-29 09:52:40|5543.89|5505.89|5543.32|5505.32|5543.9|5505.9|5543.11|5505.11|9
1606643570000|2020-11-29 09:52:50|5543.1|5505.1|5543.46|5505.46|5543.73|5505.73|5543|5505|10
1606643580000|2020-11-29 09:53:00|5543.63|5505.63|5543.67|5505.67|5543.88|5505.88|5543.63|5505.63|9
1606643590000|2020-11-29 09:53:10|5543.62|5505.62|5541.93|5503.93|5543.62|5505.62|5541.91|5503.91|10
1606643600000|2020-11-29 09:53:20|5541.97|5503.97|5541.07|5503.07|5542.18|5504.18|5540.92|5502.92|10
1606643610000|2020-11-29 09:53:30|5540.97|5502.97|5538.87|5500.87|5540.97|5502.97|5538.87|5500.87|10
1606643620000|2020-11-29 09:53:40|5538.68|5500.68|5537.63|5499.63|5538.68|5500.68|5537.63|5499.63|10
1606643630000|2020-11-29 09:53:50|5537.24|5499.24|5537.82|5499.82|5537.82|5499.82|5536.87|5498.87|9
1606643640000|2020-11-29 09:54:00|5537.84|5499.84|5538.53|5500.53|5538.74|5500.74|5537.83|5499.83|10
1606643650000|2020-11-29 09:54:10|5538.9|5500.9|5539.66|5501.66|5539.75|5501.75|5538.67|5500.67|10
1606643660000|2020-11-29 09:54:20|5539.68|5501.68|5539.61|5501.61|5539.71|5501.71|5539.3|5501.3|9
1606643670000|2020-11-29 09:54:30|5539.59|5501.59|5536.96|5498.96|5539.59|5501.59|5536.96|5498.96|10
1606643680000|2020-11-29 09:54:40|5536.95|5498.95|5536.05|5498.05|5536.95|5498.95|5535.9|5497.9|9
1606643690000|2020-11-29 09:54:50|5535.94|5497.94|5535.16|5497.16|5535.94|5497.94|5534.95|5496.95|9
1606643700000|2020-11-29 09:55:00|5535.31|5497.31|5534.7|5496.7|5535.31|5497.31|5534.63|5496.63|10
1606643710000|2020-11-29 09:55:10|5534.68|5496.68|5533.89|5495.89|5534.68|5496.68|5533.89|5495.89|10
1606643720000|2020-11-29 09:55:20|5533.87|5495.87|5535|5497|5535|5497|5533.87|5495.87|9
1606643730000|2020-11-29 09:55:30|5535.26|5497.26|5539.26|5501.26|5539.26|5501.26|5535.26|5497.26|10
1606643740000|2020-11-29 09:55:40|5539.46|5501.46|5539.83|5501.83|5539.83|5501.83|5539.07|5501.07|10
1606643750000|2020-11-29 09:55:50|5539.81|5501.81|5540.37|5502.37|5540.37|5502.37|5539.81|5501.81|10
1606643760000|2020-11-29 09:56:00|5540.19|5502.19|5538.77|5500.77|5540.54|5502.54|5538.77|5500.77|10
1606643770000|2020-11-29 09:56:10|5538.46|5500.46|5537.41|5499.41|5538.46|5500.46|5537.4|5499.4|9
1606643780000|2020-11-29 09:56:20|5537.35|5499.35|5536.09|5498.09|5537.45|5499.45|5536.07|5498.07|9
1606643790000|2020-11-29 09:56:30|5535.21|5497.21|5533.73|5495.73|5535.21|5497.21|5533.73|5495.73|10
1606643800000|2020-11-29 09:56:40|5533.67|5495.67|5531.97|5493.97|5533.67|5495.67|5531.97|5493.97|9
1606643810000|2020-11-29 09:56:50|5532.16|5494.16|5532.36|5494.36|5533.4|5495.4|5531.86|5493.86|10
1606643820000|2020-11-29 09:57:00|5532.54|5494.54|5533.11|5495.11|5533.11|5495.11|5532.35|5494.35|10
1606643830000|2020-11-29 09:57:10|5533.89|5495.89|5533.62|5495.62|5534.2|5496.2|5533.62|5495.62|10
1606643840000|2020-11-29 09:57:20|5533.39|5495.39|5533.46|5495.46|5533.53|5495.53|5533.23|5495.23|10
1606643850000|2020-11-29 09:57:30|5533.65|5495.65|5534.34|5496.34|5534.34|5496.34|5533.65|5495.65|10
1606643860000|2020-11-29 09:57:40|5534.3|5496.3|5534.41|5496.41|5534.73|5496.73|5534.3|5496.3|10
1606643870000|2020-11-29 09:57:50|5534.37|5496.37|5534.38|5496.38|5534.41|5496.41|5534.23|5496.23|10
1606643880000|2020-11-29 09:58:00|5534.28|5496.28|5533.13|5495.13|5534.28|5496.28|5533.08|5495.08|10
1606643890000|2020-11-29 09:58:10|5532.87|5494.87|5532.86|5494.86|5532.9|5494.9|5532.77|5494.77|10
1606643900000|2020-11-29 09:58:20|5533.21|5495.21|5533.66|5495.66|5533.66|5495.66|5533.15|5495.15|9
1606643910000|2020-11-29 09:58:30|5533.64|5495.64|5534.58|5496.58|5534.67|5496.67|5533.64|5495.64|9
1606643920000|2020-11-29 09:58:40|5534.64|5496.64|5534.97|5496.97|5534.97|5496.97|5534.64|5496.64|9
1606643930000|2020-11-29 09:58:50|5535.02|5497.02|5535.47|5497.47|5535.47|5497.47|5535.02|5497.02|8
1606643940000|2020-11-29 09:59:00|5535.44|5497.44|5535.6|5497.6|5535.63|5497.63|5535.12|5497.12|10
1606643950000|2020-11-29 09:59:10|5535.61|5497.61|5538.67|5500.67|5538.67|5500.67|5535.61|5497.61|9
1606643960000|2020-11-29 09:59:20|5539.21|5501.21|5538.54|5500.54|5539.21|5501.21|5538.54|5500.54|10
1606643970000|2020-11-29 09:59:30|5538.99|5500.99|5539.07|5501.07|5539.11|5501.11|5538.86|5500.86|9
1606643980000|2020-11-29 09:59:40|5539.18|5501.18|5539.51|5501.51|5539.51|5501.51|5538.95|5500.95|10
1606643990000|2020-11-29 09:59:50|5539.5|5501.5|5539.83|5501.83|5539.83|5501.83|5539.47|5501.47|9
1606644000000|2020-11-29 10:00:00|5540.44|5502.44|5541.36|5503.36|5541.36|5503.36|5540.44|5502.44|10
1606644010000|2020-11-29 10:00:10|5541.3|5503.3|5541.18|5503.18|5541.3|5503.3|5541.17|5503.17|9
1606644020000|2020-11-29 10:00:20|5541.32|5503.32|5539.94|5501.94|5541.32|5503.32|5539.94|5501.94|10
1606644030000|2020-11-29 10:00:30|5539.83|5501.83|5537.4|5499.4|5539.83|5501.83|5537.4|5499.4|10
1606644040000|2020-11-29 10:00:40|5537.34|5499.34|5536.55|5498.55|5537.4|5499.4|5536.55|5498.55|10
1606644050000|2020-11-29 10:00:50|5536.57|5498.57|5536.9|5498.9|5536.91|5498.91|5536.43|5498.43|8
1606644060000|2020-11-29 10:01:00|5536.76|5498.76|5535.17|5497.17|5536.76|5498.76|5535.17|5497.17|10
1606644070000|2020-11-29 10:01:10|5535.08|5497.08|5533.27|5495.27|5535.08|5497.08|5533.27|5495.27|10
1606644080000|2020-11-29 10:01:20|5533.63|5495.63|5535.62|5497.62|5535.63|5497.63|5533.63|5495.63|10
1606644090000|2020-11-29 10:01:30|5535.6|5497.6|5534.68|5496.68|5535.67|5497.67|5534.68|5496.68|10
1606644100000|2020-11-29 10:01:40|5534.61|5496.61|5532.39|5494.39|5534.96|5496.96|5532.39|5494.39|9
1606644110000|2020-11-29 10:01:50|5532.41|5494.41|5531.1|5493.1|5532.41|5494.41|5531.1|5493.1|9
1606644120000|2020-11-29 10:02:00|5531.09|5493.09|5529.28|5491.28|5531.09|5493.09|5529.28|5491.28|10
1606644130000|2020-11-29 10:02:10|5529.26|5491.26|5527.27|5489.27|5529.26|5491.26|5527.06|5489.06|10
1606644140000|2020-11-29 10:02:20|5527.26|5489.26|5527.88|5489.88|5527.88|5489.88|5526.77|5488.77|10
1606644150000|2020-11-29 10:02:30|5528.17|5490.17|5528.68|5490.68|5529.09|5491.09|5528.17|5490.17|9
1606644160000|2020-11-29 10:02:40|5528.82|5490.82|5528.11|5490.11|5528.82|5490.82|5528.11|5490.11|10
1606644170000|2020-11-29 10:02:50|5528.17|5490.17|5527.98|5489.98|5528.33|5490.33|5527.78|5489.78|10
1606644180000|2020-11-29 10:03:00|5528.01|5490.01|5526.98|5488.98|5528.01|5490.01|5526.98|5488.98|9
1606644190000|2020-11-29 10:03:10|5527.08|5489.08|5525.73|5487.73|5527.13|5489.13|5525.73|5487.73|10
1606644200000|2020-11-29 10:03:20|5525.68|5487.68|5524.88|5486.88|5525.68|5487.68|5524.78|5486.78|10
1606644210000|2020-11-29 10:03:30|5524.93|5486.93|5521.77|5483.77|5524.93|5486.93|5521.6|5483.6|10
1606644220000|2020-11-29 10:03:40|5521.62|5483.62|5519.66|5481.66|5521.62|5483.62|5519.66|5481.66|9
1606644230000|2020-11-29 10:03:50|5519.44|5481.44|5515.14|5477.14|5519.44|5481.44|5515.14|5477.14|10
1606644240000|2020-11-29 10:04:00|5514.43|5476.43|5516.83|5478.83|5516.83|5478.83|5514.32|5476.32|10
1606644250000|2020-11-29 10:04:10|5516.85|5478.85|5518.17|5480.17|5518.17|5480.17|5516.85|5478.85|9
1606644260000|2020-11-29 10:04:20|5518.29|5480.29|5519.68|5481.68|5519.68|5481.68|5518.03|5480.03|10
1606644270000|2020-11-29 10:04:30|5519.85|5481.85|5520.36|5482.36|5520.36|5482.36|5519.15|5481.15|10
1606644280000|2020-11-29 10:04:40|5520.72|5482.72|5520.68|5482.68|5520.95|5482.95|5520.68|5482.68|8
1606644290000|2020-11-29 10:04:50|5520.8|5482.8|5520.87|5482.87|5521.12|5483.12|5520.64|5482.64|10
1606644300000|2020-11-29 10:05:00|5521.06|5483.06|5520.8|5482.8|5521.68|5483.68|5520.8|5482.8|10
1606644310000|2020-11-29 10:05:10|5520.83|5482.83|5519.45|5481.45|5521.03|5483.03|5519.45|5481.45|10
1606644320000|2020-11-29 10:05:20|5519.5|5481.5|5519.28|5481.28|5519.64|5481.64|5519.28|5481.28|8
1606644330000|2020-11-29 10:05:30|5519.24|5481.24|5518.6|5480.6|5519.24|5481.24|5518.39|5480.39|10
1606644340000|2020-11-29 10:05:40|5518.7|5480.7|5518.48|5480.48|5518.93|5480.93|5518.48|5480.48|9
1606644350000|2020-11-29 10:05:50|5518.49|5480.49|5517.68|5479.68|5518.54|5480.54|5517.68|5479.68|9
1606644360000|2020-11-29 10:06:00|5517.64|5479.64|5516.73|5478.73|5517.76|5479.76|5516.73|5478.73|10
1606644370000|2020-11-29 10:06:10|5516.41|5478.41|5516.8|5478.8|5516.93|5478.93|5515.99|5477.99|10
1606644380000|2020-11-29 10:06:20|5516.66|5478.66|5515.77|5477.77|5516.66|5478.66|5515.66|5477.66|10
1606644390000|2020-11-29 10:06:30|5515.39|5477.39|5514.62|5476.62|5515.52|5477.52|5514.62|5476.62|9
1606644400000|2020-11-29 10:06:40|5514.72|5476.72|5516.02|5478.02|5516.02|5478.02|5514.72|5476.72|10
1606644410000|2020-11-29 10:06:50|5516.68|5478.68|5516.81|5478.81|5517.01|5479.01|5516.68|5478.68|10
1606644420000|2020-11-29 10:07:00|5516.92|5478.92|5517.15|5479.15|5517.15|5479.15|5516.83|5478.83|8
1606644430000|2020-11-29 10:07:10|5517|5479|5518.01|5480.01|5518.03|5480.03|5517|5479|10
1606644440000|2020-11-29 10:07:20|5517.9|5479.9|5517.66|5479.66|5517.9|5479.9|5517.27|5479.27|10
1606644450000|2020-11-29 10:07:30|5517.73|5479.73|5517.89|5479.89|5517.92|5479.92|5517.63|5479.63|10
1606644460000|2020-11-29 10:07:40|5517.99|5479.99|5518.69|5480.69|5518.69|5480.69|5517.99|5479.99|10
1606644470000|2020-11-29 10:07:50|5518.67|5480.67|5519.96|5481.96|5519.96|5481.96|5518.67|5480.67|10
1606644480000|2020-11-29 10:08:00|5520.03|5482.03|5520.47|5482.47|5520.55|5482.55|5520.03|5482.03|9
1606644490000|2020-11-29 10:08:10|5520.15|5482.15|5520.66|5482.66|5520.9|5482.9|5520.08|5482.08|10
1606644500000|2020-11-29 10:08:20|5520.96|5482.96|5518.94|5480.94|5520.96|5482.96|5518.94|5480.94|10
1606644510000|2020-11-29 10:08:30|5518.74|5480.74|5517.77|5479.77|5518.91|5480.91|5517.77|5479.77|9
1606644520000|2020-11-29 10:08:40|5517.63|5479.63|5517.01|5479.01|5517.63|5479.63|5516.31|5478.31|10
1606644530000|2020-11-29 10:08:50|5516.49|5478.49|5516.96|5478.96|5516.98|5478.98|5516.48|5478.48|9
1606644540000|2020-11-29 10:09:00|5516.94|5478.94|5516.5|5478.5|5517.09|5479.09|5516.22|5478.22|10
1606644550000|2020-11-29 10:09:10|5515.87|5477.87|5516.38|5478.38|5516.38|5478.38|5515.87|5477.87|10
1606644560000|2020-11-29 10:09:20|5516.48|5478.48|5517.17|5479.17|5517.21|5479.21|5516.45|5478.45|10
1606644570000|2020-11-29 10:09:30|5517.08|5479.08|5518.29|5480.29|5518.48|5480.48|5517.01|5479.01|10
1606644580000|2020-11-29 10:09:40|5518.42|5480.42|5519.61|5481.61|5519.61|5481.61|5518.42|5480.42|10
1606644590000|2020-11-29 10:09:50|5519.98|5481.98|5520.89|5482.89|5520.89|5482.89|5519.92|5481.92|9
1606644600000|2020-11-29 10:10:00|5520.94|5482.94|5522.35|5484.35|5522.39|5484.39|5520.94|5482.94|10
1606644610000|2020-11-29 10:10:10|5522.52|5484.52|5523.47|5485.47|5523.52|5485.52|5522.52|5484.52|10
1606644620000|2020-11-29 10:10:20|5523.79|5485.79|5523.26|5485.26|5523.79|5485.79|5523.26|5485.26|9
1606644630000|2020-11-29 10:10:30|5523.22|5485.22|5523.9|5485.9|5523.9|5485.9|5523.17|5485.17|10
1606644640000|2020-11-29 10:10:40|5523.92|5485.92|5524.1|5486.1|5524.97|5486.97|5523.92|5485.92|10
1606644650000|2020-11-29 10:10:50|5524.03|5486.03|5523.48|5485.48|5524.32|5486.32|5523.48|5485.48|9
1606644660000|2020-11-29 10:11:00|5523.49|5485.49|5524.27|5486.27|5524.48|5486.48|5523.49|5485.49|10
1606644670000|2020-11-29 10:11:10|5524.31|5486.31|5523.94|5485.94|5524.31|5486.31|5523.55|5485.55|10
1606644680000|2020-11-29 10:11:20|5524.05|5486.05|5525.03|5487.03|5525.03|5487.03|5524.05|5486.05|10
1606644690000|2020-11-29 10:11:30|5525.2|5487.2|5525.57|5487.57|5525.66|5487.66|5525.2|5487.2|10
1606644700000|2020-11-29 10:11:40|5525.84|5487.84|5526.5|5488.5|5526.65|5488.65|5525.84|5487.84|10
1606644710000|2020-11-29 10:11:50|5526.51|5488.51|5526.67|5488.67|5526.79|5488.79|5526.45|5488.45|10
1606644720000|2020-11-29 10:12:00|5526.71|5488.71|5527.39|5489.39|5527.42|5489.42|5526.71|5488.71|8
1606644730000|2020-11-29 10:12:10|5526.96|5488.96|5528.1|5490.1|5528.17|5490.17|5526.96|5488.96|10
1606644740000|2020-11-29 10:12:20|5527.96|5489.96|5528.56|5490.56|5528.56|5490.56|5527.96|5489.96|10
1606644750000|2020-11-29 10:12:30|5528.65|5490.65|5530.06|5492.06|5530.06|5492.06|5528.65|5490.65|10
1606644760000|2020-11-29 10:12:40|5530.23|5492.23|5531.46|5493.46|5531.55|5493.55|5530.23|5492.23|9
1606644770000|2020-11-29 10:12:50|5531.63|5493.63|5531.24|5493.24|5531.66|5493.66|5531.2|5493.2|10
1606644780000|2020-11-29 10:13:00|5531.1|5493.1|5531.77|5493.77|5531.77|5493.77|5531.03|5493.03|10
1606644790000|2020-11-29 10:13:10|5531.9|5493.9|5532.73|5494.73|5532.77|5494.77|5531.69|5493.69|10
1606644800000|2020-11-29 10:13:20|5532.74|5494.74|5532.39|5494.39|5532.76|5494.76|5532.39|5494.39|9
1606644810000|2020-11-29 10:13:30|5532.53|5494.53|5532.43|5494.43|5532.99|5494.99|5532.43|5494.43|10
1606644820000|2020-11-29 10:13:40|5532.59|5494.59|5532.96|5494.96|5533.01|5495.01|5532.59|5494.59|10
1606644830000|2020-11-29 10:13:50|5533.18|5495.18|5534.02|5496.02|5534.02|5496.02|5532.9|5494.9|10
1606644840000|2020-11-29 10:14:00|5534.39|5496.39|5535.07|5497.07|5535.07|5497.07|5534.39|5496.39|10
1606644850000|2020-11-29 10:14:10|5535.01|5497.01|5536.7|5498.7|5536.7|5498.7|5535.01|5497.01|10
1606644860000|2020-11-29 10:14:20|5537.36|5499.36|5538.14|5500.14|5538.14|5500.14|5537.36|5499.36|10
1606644870000|2020-11-29 10:14:30|5538.18|5500.18|5539.53|5501.53|5539.53|5501.53|5538.18|5500.18|8
1606644880000|2020-11-29 10:14:40|5539.66|5501.66|5540.65|5502.65|5540.66|5502.66|5539.57|5501.57|10
1606644890000|2020-11-29 10:14:50|5540.75|5502.75|5541.08|5503.08|5541.1|5503.1|5540.75|5502.75|10
1606644900000|2020-11-29 10:15:00|5541.24|5503.24|5541.47|5503.47|5541.87|5503.87|5541.24|5503.24|9
1606644910000|2020-11-29 10:15:10|5541.54|5503.54|5541.87|5503.87|5541.87|5503.87|5541.5|5503.5|10
1606644920000|2020-11-29 10:15:20|5542.11|5504.11|5542.14|5504.14|5542.25|5504.25|5542|5504|9
1606644930000|2020-11-29 10:15:30|5542.22|5504.22|5542.2|5504.2|5542.67|5504.67|5542.2|5504.2|10
1606644940000|2020-11-29 10:15:40|5542|5504|5540.63|5502.63|5542.13|5504.13|5540.54|5502.54|10
1606644950000|2020-11-29 10:15:50|5539.86|5501.86|5538.74|5500.74|5540.33|5502.33|5538.74|5500.74|10
1606644960000|2020-11-29 10:16:00|5538.45|5500.45|5537.13|5499.13|5538.45|5500.45|5536.88|5498.88|10
1606644970000|2020-11-29 10:16:10|5537.17|5499.17|5537.27|5499.27|5537.49|5499.49|5537.17|5499.17|10
1606644980000|2020-11-29 10:16:20|5537.2|5499.2|5537.16|5499.16|5537.42|5499.42|5537.04|5499.04|10
1606644990000|2020-11-29 10:16:30|5537.13|5499.13|5536.02|5498.02|5537.15|5499.15|5536.02|5498.02|10
1606645000000|2020-11-29 10:16:40|5535.96|5497.96|5536.75|5498.75|5536.75|5498.75|5535.82|5497.82|9
1606645010000|2020-11-29 10:16:50|5536.77|5498.77|5537.29|5499.29|5537.29|5499.29|5536.77|5498.77|9
1606645020000|2020-11-29 10:17:00|5537.36|5499.36|5539.16|5501.16|5539.16|5501.16|5537.36|5499.36|10
1606645030000|2020-11-29 10:17:10|5539.31|5501.31|5540.53|5502.53|5540.53|5502.53|5539.31|5501.31|10
1606645040000|2020-11-29 10:17:20|5540.61|5502.61|5541.46|5503.46|5541.46|5503.46|5540.61|5502.61|10
1606645050000|2020-11-29 10:17:30|5541.43|5503.43|5540.64|5502.64|5541.5|5503.5|5540.62|5502.62|9
1606645060000|2020-11-29 10:17:40|5540.84|5502.84|5540.95|5502.95|5541|5503|5540.84|5502.84|9
1606645070000|2020-11-29 10:17:50|5541.07|5503.07|5543.12|5505.12|5543.12|5505.12|5541.07|5503.07|10
1606645080000|2020-11-29 10:18:00|5543.31|5505.31|5544.59|5506.59|5544.59|5506.59|5543.31|5505.31|10
1606645090000|2020-11-29 10:18:10|5544.88|5506.88|5545.66|5507.66|5545.66|5507.66|5544.88|5506.88|10
1606645100000|2020-11-29 10:18:20|5545.65|5507.65|5546.4|5508.4|5546.4|5508.4|5545.65|5507.65|8
1606645110000|2020-11-29 10:18:30|5546.49|5508.49|5547.84|5509.84|5547.84|5509.84|5546.29|5508.29|10
1606645120000|2020-11-29 10:18:40|5548.15|5510.15|5548.45|5510.45|5548.68|5510.68|5548.15|5510.15|10
1606645130000|2020-11-29 10:18:50|5548.43|5510.43|5547.31|5509.31|5548.43|5510.43|5547.31|5509.31|9
1606645140000|2020-11-29 10:19:00|5547.32|5509.32|5545.81|5507.81|5547.32|5509.32|5545.66|5507.66|9
1606645150000|2020-11-29 10:19:10|5545.93|5507.93|5545.79|5507.79|5545.93|5507.93|5545.69|5507.69|7
1606645160000|2020-11-29 10:19:20|5545.78|5507.78|5544.29|5506.29|5545.91|5507.91|5544.29|5506.29|10
1606645170000|2020-11-29 10:19:30|5544.26|5506.26|5542.56|5504.56|5544.26|5506.26|5542.51|5504.51|10
1606645180000|2020-11-29 10:19:40|5542.26|5504.26|5542.82|5504.82|5542.82|5504.82|5542.22|5504.22|9
1606645190000|2020-11-29 10:19:50|5542.76|5504.76|5544.83|5506.83|5544.83|5506.83|5542.76|5504.76|10
1606645200000|2020-11-29 10:20:00|5544.85|5506.85|5545.93|5507.93|5545.99|5507.99|5544.83|5506.83|10
1606645210000|2020-11-29 10:20:10|5545.97|5507.97|5544.46|5506.46|5546.04|5508.04|5544.46|5506.46|10
1606645220000|2020-11-29 10:20:20|5544.01|5506.01|5545.39|5507.39|5545.39|5507.39|5543.88|5505.88|10
1606645230000|2020-11-29 10:20:30|5545.53|5507.53|5546.96|5508.96|5547.22|5509.22|5545.53|5507.53|10
1606645240000|2020-11-29 10:20:40|5546.86|5508.86|5548.02|5510.02|5548.02|5510.02|5546.73|5508.73|9
1606645250000|2020-11-29 10:20:50|5548.1|5510.1|5547.78|5509.78|5548.19|5510.19|5547.78|5509.78|9
1606645260000|2020-11-29 10:21:00|5547.92|5509.92|5548.84|5510.84|5548.84|5510.84|5547.88|5509.88|10
1606645270000|2020-11-29 10:21:10|5548.73|5510.73|5548.92|5510.92|5548.92|5510.92|5548.73|5510.73|10
1606645280000|2020-11-29 10:21:20|5548.89|5510.89|5549.58|5511.58|5549.68|5511.68|5548.89|5510.89|10
1606645290000|2020-11-29 10:21:30|5549.49|5511.49|5548.08|5510.08|5549.49|5511.49|5548.08|5510.08|10
1606645300000|2020-11-29 10:21:40|5548.11|5510.11|5547.97|5509.97|5548.11|5510.11|5547.44|5509.44|10
1606645310000|2020-11-29 10:21:50|5548.16|5510.16|5551.01|5513.01|5551.01|5513.01|5548.16|5510.16|10
1606645320000|2020-11-29 10:22:00|5550.99|5512.99|5552.2|5514.2|5552.2|5514.2|5550.8|5512.8|8
1606645330000|2020-11-29 10:22:10|5552.42|5514.42|5553.91|5515.91|5553.94|5515.94|5552.35|5514.35|10
1606645340000|2020-11-29 10:22:20|5554.03|5516.03|5554.55|5516.55|5554.6|5516.6|5553.99|5515.99|10
1606645350000|2020-11-29 10:22:30|5554.6|5516.6|5555.4|5517.4|5555.57|5517.57|5554.6|5516.6|9
1606645360000|2020-11-29 10:22:40|5555.76|5517.76|5555.08|5517.08|5555.76|5517.76|5554.97|5516.97|10
1606645370000|2020-11-29 10:22:50|5555.01|5517.01|5554.97|5516.97|5555.05|5517.05|5554.91|5516.91|10
1606645380000|2020-11-29 10:23:00|5555.12|5517.12|5554.99|5516.99|5555.2|5517.2|5554.97|5516.97|10
1606645390000|2020-11-29 10:23:10|5554.97|5516.97|5556.18|5518.18|5556.18|5518.18|5554.97|5516.97|10
1606645400000|2020-11-29 10:23:20|5556.12|5518.12|5555.99|5517.99|5556.12|5518.12|5555.71|5517.71|10
1606645410000|2020-11-29 10:23:30|5556.01|5518.01|5555.65|5517.65|5556.12|5518.12|5555.65|5517.65|10
1606645420000|2020-11-29 10:23:40|5555.66|5517.66|5555.05|5517.05|5555.66|5517.66|5555.05|5517.05|7
1606645430000|2020-11-29 10:23:50|5555|5517|5554.9|5516.9|5555.04|5517.04|5554.87|5516.87|9
1606645440000|2020-11-29 10:24:00|5554.86|5516.86|5554.4|5516.4|5554.86|5516.86|5554.08|5516.08|10
1606645450000|2020-11-29 10:24:10|5554.33|5516.33|5555.22|5517.22|5555.22|5517.22|5554.3|5516.3|10
1606645460000|2020-11-29 10:24:20|5555.11|5517.11|5555.43|5517.43|5555.57|5517.57|5554.97|5516.97|10
1606645470000|2020-11-29 10:24:30|5555.49|5517.49|5554.15|5516.15|5555.49|5517.49|5554.15|5516.15|10
1606645480000|2020-11-29 10:24:40|5553.99|5515.99|5552.37|5514.37|5554.03|5516.03|5552.37|5514.37|10
1606645490000|2020-11-29 10:24:50|5552.15|5514.15|5551.58|5513.58|5552.15|5514.15|5551.54|5513.54|8
1606645500000|2020-11-29 10:25:00|5551.27|5513.27|5551.02|5513.02|5551.27|5513.27|5550.88|5512.88|10
1606645510000|2020-11-29 10:25:10|5550.96|5512.96|5551.25|5513.25|5551.25|5513.25|5550.96|5512.96|9
1606645520000|2020-11-29 10:25:20|5550.99|5512.99|5552.23|5514.23|5552.23|5514.23|5550.82|5512.82|9
1606645530000|2020-11-29 10:25:30|5552.11|5514.11|5553.1|5515.1|5553.13|5515.13|5552.11|5514.11|10
1606645540000|2020-11-29 10:25:40|5553.16|5515.16|5553.46|5515.46|5553.48|5515.48|5553.05|5515.05|10
1606645550000|2020-11-29 10:25:50|5553.49|5515.49|5553.79|5515.79|5554.1|5516.1|5553.49|5515.49|9
1606645560000|2020-11-29 10:26:00|5553.86|5515.86|5554.16|5516.16|5554.17|5516.17|5553.86|5515.86|8
1606645570000|2020-11-29 10:26:10|5554.13|5516.13|5554.36|5516.36|5554.36|5516.36|5553.69|5515.69|10
1606645580000|2020-11-29 10:26:20|5554.61|5516.61|5554.88|5516.88|5554.93|5516.93|5554.61|5516.61|10
1606645590000|2020-11-29 10:26:30|5554.89|5516.89|5555.08|5517.08|5555.08|5517.08|5554.74|5516.74|10
1606645600000|2020-11-29 10:26:40|5555.23|5517.23|5556.11|5518.11|5556.15|5518.15|5555.23|5517.23|9
1606645610000|2020-11-29 10:26:50|5556.12|5518.12|5556.06|5518.06|5556.2|5518.2|5555.9|5517.9|9
1606645620000|2020-11-29 10:27:00|5555.97|5517.97|5557.11|5519.11|5557.11|5519.11|5555.97|5517.97|9
1606645630000|2020-11-29 10:27:10|5557.19|5519.19|5557.46|5519.46|5557.57|5519.57|5557.19|5519.19|10
1606645640000|2020-11-29 10:27:20|5557.42|5519.42|5558.16|5520.16|5558.28|5520.28|5557.33|5519.33|10
1606645650000|2020-11-29 10:27:30|5558.19|5520.19|5557.81|5519.81|5558.42|5520.42|5557.81|5519.81|7
1606645660000|2020-11-29 10:27:40|5557.72|5519.72|5557.51|5519.51|5557.72|5519.72|5557.44|5519.44|8
1606645670000|2020-11-29 10:27:50|5557.52|5519.52|5557.87|5519.87|5557.87|5519.87|5557.52|5519.52|9
1606645680000|2020-11-29 10:28:00|5557.82|5519.82|5558.62|5520.62|5558.62|5520.62|5557.82|5519.82|10
1606645690000|2020-11-29 10:28:10|5558.78|5520.78|5558.77|5520.77|5559.15|5521.15|5558.61|5520.61|10
1606645700000|2020-11-29 10:28:20|5558.96|5520.96|5559.44|5521.44|5559.45|5521.45|5558.84|5520.84|10
1606645710000|2020-11-29 10:28:30|5559.45|5521.45|5557.82|5519.82|5559.57|5521.57|5557.82|5519.82|10
1606645720000|2020-11-29 10:28:40|5557.6|5519.6|5556.14|5518.14|5557.6|5519.6|5556|5518|10
1606645730000|2020-11-29 10:28:50|5556.13|5518.13|5555.84|5517.84|5556.13|5518.13|5555.84|5517.84|9
1606645740000|2020-11-29 10:29:00|5555.87|5517.87|5555.38|5517.38|5555.93|5517.93|5555.38|5517.38|9
1606645750000|2020-11-29 10:29:10|5555.37|5517.37|5555.41|5517.41|5555.44|5517.44|5554.93|5516.93|10
1606645760000|2020-11-29 10:29:20|5555.4|5517.4|5555.32|5517.32|5555.4|5517.4|5555.05|5517.05|10
1606645770000|2020-11-29 10:29:30|5555.25|5517.25|5555.9|5517.9|5555.9|5517.9|5555.19|5517.19|10
1606645780000|2020-11-29 10:29:40|5556.1|5518.1|5557.89|5519.89|5557.89|5519.89|5556.1|5518.1|10
1606645790000|2020-11-29 10:29:50|5557.91|5519.91|5558.28|5520.28|5558.34|5520.34|5557.91|5519.91|10
1606645800000|2020-11-29 10:30:00|5558.43|5520.43|5558.22|5520.22|5558.6|5520.6|5557.91|5519.91|10
1606645810000|2020-11-29 10:30:10|5558.46|5520.46|5557.99|5519.99|5558.46|5520.46|5557.88|5519.88|10
1606645820000|2020-11-29 10:30:20|5558.01|5520.01|5557.15|5519.15|5558.01|5520.01|5557.1|5519.1|9
1606645830000|2020-11-29 10:30:30|5556.91|5518.91|5555.87|5517.87|5556.91|5518.91|5555.87|5517.87|10
1606645840000|2020-11-29 10:30:40|5555.42|5517.42|5554.2|5516.2|5555.42|5517.42|5554.18|5516.18|10
1606645850000|2020-11-29 10:30:50|5553.81|5515.81|5553.29|5515.29|5553.81|5515.81|5553.16|5515.16|9
1606645860000|2020-11-29 10:31:00|5553.19|5515.19|5553.34|5515.34|5553.41|5515.41|5553.19|5515.19|10
1606645870000|2020-11-29 10:31:10|5553.28|5515.28|5552.52|5514.52|5553.32|5515.32|5552.52|5514.52|9
1606645880000|2020-11-29 10:31:20|5552.24|5514.24|5552.26|5514.26|5552.75|5514.75|5552.09|5514.09|10
1606645890000|2020-11-29 10:31:30|5552.28|5514.28|5552.55|5514.55|5552.6|5514.6|5552.28|5514.28|9
1606645900000|2020-11-29 10:31:40|5552.44|5514.44|5552.14|5514.14|5552.75|5514.75|5552.14|5514.14|9
1606645910000|2020-11-29 10:31:50|5552.07|5514.07|5551.18|5513.18|5552.14|5514.14|5551.18|5513.18|9
1606645920000|2020-11-29 10:32:00|5551.09|5513.09|5549.11|5511.11|5551.09|5513.09|5549.11|5511.11|10
1606645930000|2020-11-29 10:32:10|5548.8|5510.8|5546.7|5508.7|5548.8|5510.8|5546.7|5508.7|10
1606645940000|2020-11-29 10:32:20|5546.43|5508.43|5548.01|5510.01|5548.01|5510.01|5546.06|5508.06|10
1606645950000|2020-11-29 10:32:30|5548.52|5510.52|5551.89|5513.89|5551.89|5513.89|5548.52|5510.52|10
1606645960000|2020-11-29 10:32:40|5552.29|5514.29|5552.7|5514.7|5552.73|5514.73|5552.29|5514.29|8
1606645970000|2020-11-29 10:32:50|5552.93|5514.93|5552.97|5514.97|5553.06|5515.06|5552.77|5514.77|9
1606645980000|2020-11-29 10:33:00|5552.98|5514.98|5553.87|5515.87|5553.91|5515.91|5552.98|5514.98|9
1606645990000|2020-11-29 10:33:10|5553.92|5515.92|5554.14|5516.14|5554.23|5516.23|5553.85|5515.85|10
1606646000000|2020-11-29 10:33:20|5554.06|5516.06|5553.45|5515.45|5554.11|5516.11|5553.45|5515.45|9
1606646010000|2020-11-29 10:33:30|5553.15|5515.15|5551.99|5513.99|5553.15|5515.15|5551.99|5513.99|10
1606646020000|2020-11-29 10:33:40|5552.01|5514.01|5552.5|5514.5|5552.68|5514.68|5552.01|5514.01|10
1606646030000|2020-11-29 10:33:50|5552.46|5514.46|5552.27|5514.27|5552.52|5514.52|5552.22|5514.22|9
1606646040000|2020-11-29 10:34:00|5552.28|5514.28|5553.25|5515.25|5553.25|5515.25|5552.28|5514.28|10
1606646050000|2020-11-29 10:34:10|5553.38|5515.38|5553.37|5515.37|5553.58|5515.58|5553.23|5515.23|9
1606646060000|2020-11-29 10:34:20|5553.41|5515.41|5552.84|5514.84|5553.41|5515.41|5552.73|5514.73|10
1606646070000|2020-11-29 10:34:30|5552.85|5514.85|5553.25|5515.25|5553.25|5515.25|5552.79|5514.79|10
1606646080000|2020-11-29 10:34:40|5553.33|5515.33|5551.68|5513.68|5553.33|5515.33|5551.62|5513.62|10
1606646090000|2020-11-29 10:34:50|5551.59|5513.59|5549.92|5511.92|5551.59|5513.59|5549.92|5511.92|10
1606646100000|2020-11-29 10:35:00|5549.85|5511.85|5548.4|5510.4|5549.85|5511.85|5548.4|5510.4|10
1606646110000|2020-11-29 10:35:10|5548.21|5510.21|5547.83|5509.83|5548.21|5510.21|5547.24|5509.24|10
1606646120000|2020-11-29 10:35:20|5547.85|5509.85|5549.66|5511.66|5549.66|5511.66|5547.85|5509.85|10
1606646130000|2020-11-29 10:35:30|5549.52|5511.52|5550.03|5512.03|5550.16|5512.16|5549.52|5511.52|10
1606646140000|2020-11-29 10:35:40|5550.12|5512.12|5549.73|5511.73|5550.12|5512.12|5549.72|5511.72|10
1606646150000|2020-11-29 10:35:50|5549.76|5511.76|5550.58|5512.58|5550.6|5512.6|5549.71|5511.71|8
1606646160000|2020-11-29 10:36:00|5550.29|5512.29|5550.47|5512.47|5550.64|5512.64|5550.29|5512.29|10
1606646170000|2020-11-29 10:36:10|5550.45|5512.45|5549.34|5511.34|5550.45|5512.45|5549.34|5511.34|9
1606646180000|2020-11-29 10:36:20|5549.43|5511.43|5550.56|5512.56|5550.56|5512.56|5549.43|5511.43|9
1606646190000|2020-11-29 10:36:30|5550.9|5512.9|5550.67|5512.67|5550.9|5512.9|5550.5|5512.5|10
1606646200000|2020-11-29 10:36:40|5550.65|5512.65|5550.84|5512.84|5550.86|5512.86|5550.65|5512.65|10
1606646210000|2020-11-29 10:36:50|5550.89|5512.89|5551.2|5513.2|5551.2|5513.2|5550.76|5512.76|10
1606646220000|2020-11-29 10:37:00|5550.99|5512.99|5550.84|5512.84|5551.14|5513.14|5550.69|5512.69|9
1606646230000|2020-11-29 10:37:10|5550.8|5512.8|5549.65|5511.65|5550.8|5512.8|5549.38|5511.38|10
1606646240000|2020-11-29 10:37:20|5549.59|5511.59|5548.34|5510.34|5549.6|5511.6|5548.34|5510.34|10
1606646250000|2020-11-29 10:37:30|5548.17|5510.17|5547.12|5509.12|5548.17|5510.17|5547.09|5509.09|10
1606646260000|2020-11-29 10:37:40|5547.15|5509.15|5547.78|5509.78|5547.78|5509.78|5547.08|5509.08|9
1606646270000|2020-11-29 10:37:50|5548.31|5510.31|5549.48|5511.48|5549.56|5511.56|5548.31|5510.31|10
1606646280000|2020-11-29 10:38:00|5549.09|5511.09|5548.71|5510.71|5549.09|5511.09|5548.53|5510.53|10
1606646290000|2020-11-29 10:38:10|5548.85|5510.85|5548.73|5510.73|5549.1|5511.1|5548.73|5510.73|10
1606646300000|2020-11-29 10:38:20|5548.74|5510.74|5548.62|5510.62|5548.74|5510.74|5548.38|5510.38|10
1606646310000|2020-11-29 10:38:30|5548.5|5510.5|5550.35|5512.35|5550.35|5512.35|5548.5|5510.5|9
1606646320000|2020-11-29 10:38:40|5550.43|5512.43|5551.15|5513.15|5551.15|5513.15|5550.43|5512.43|9
1606646330000|2020-11-29 10:38:50|5550.83|5512.83|5550.66|5512.66|5550.83|5512.83|5550.64|5512.64|9
1606646340000|2020-11-29 10:39:00|5550.55|5512.55|5549.5|5511.5|5550.57|5512.57|5549.5|5511.5|10
1606646350000|2020-11-29 10:39:10|5549.53|5511.53|5550.11|5512.11|5550.11|5512.11|5549.46|5511.46|10
1606646360000|2020-11-29 10:39:20|5550.44|5512.44|5550.33|5512.33|5550.44|5512.44|5550.2|5512.2|9
1606646370000|2020-11-29 10:39:30|5550.34|5512.34|5550.98|5512.98|5551.03|5513.03|5550.34|5512.34|9
1606646380000|2020-11-29 10:39:40|5551.02|5513.02|5552.74|5514.74|5552.74|5514.74|5551.02|5513.02|9
1606646390000|2020-11-29 10:39:50|5552.85|5514.85|5553.43|5515.43|5553.43|5515.43|5552.64|5514.64|10
1606646400000|2020-11-29 10:40:00|5553.54|5515.54|5554.76|5516.76|5554.76|5516.76|5553.54|5515.54|10
1606646410000|2020-11-29 10:40:10|5554.81|5516.81|5554.45|5516.45|5554.94|5516.94|5554.42|5516.42|10
1606646420000|2020-11-29 10:40:20|5554.42|5516.42|5554.82|5516.82|5554.82|5516.82|5554.41|5516.41|10
1606646430000|2020-11-29 10:40:30|5554.67|5516.67|5555.95|5517.95|5555.95|5517.95|5554.67|5516.67|10
1606646440000|2020-11-29 10:40:40|5556.11|5518.11|5556.84|5518.84|5556.94|5518.94|5556.11|5518.11|9
1606646450000|2020-11-29 10:40:50|5556.93|5518.93|5557.44|5519.44|5557.55|5519.55|5556.89|5518.89|8
1606646460000|2020-11-29 10:41:00|5557.28|5519.28|5557.35|5519.35|5557.42|5519.42|5556.93|5518.93|10
1606646470000|2020-11-29 10:41:10|5557.44|5519.44|5557.46|5519.46|5557.52|5519.52|5557.27|5519.27|10
1606646480000|2020-11-29 10:41:20|5557.48|5519.48|5557.48|5519.48|5557.84|5519.84|5557.33|5519.33|10
1606646490000|2020-11-29 10:41:30|5557.52|5519.52|5557.39|5519.39|5557.52|5519.52|5557.22|5519.22|9
1606646500000|2020-11-29 10:41:40|5557.3|5519.3|5557.81|5519.81|5557.87|5519.87|5557.18|5519.18|10
1606646510000|2020-11-29 10:41:50|5557.9|5519.9|5558.41|5520.41|5558.41|5520.41|5557.83|5519.83|10
1606646520000|2020-11-29 10:42:00|5558.47|5520.47|5558.38|5520.38|5558.6|5520.6|5558.38|5520.38|10
1606646530000|2020-11-29 10:42:10|5558.55|5520.55|5559.48|5521.48|5559.48|5521.48|5558.55|5520.55|9
1606646540000|2020-11-29 10:42:20|5559.25|5521.25|5559.52|5521.52|5559.52|5521.52|5559.05|5521.05|10
1606646550000|2020-11-29 10:42:30|5559.54|5521.54|5560.04|5522.04|5560.09|5522.09|5559.5|5521.5|10
1606646560000|2020-11-29 10:42:40|5560.11|5522.11|5559.01|5521.01|5560.11|5522.11|5558.69|5520.69|10
1606646570000|2020-11-29 10:42:50|5559.12|5521.12|5559.31|5521.31|5559.48|5521.48|5559.11|5521.11|10
1606646580000|2020-11-29 10:43:00|5558.94|5520.94|5558.09|5520.09|5558.94|5520.94|5558.09|5520.09|10
1606646590000|2020-11-29 10:43:10|5557.94|5519.94|5557.62|5519.62|5557.97|5519.97|5557.62|5519.62|8
1606646600000|2020-11-29 10:43:20|5557.73|5519.73|5557.9|5519.9|5558.27|5520.27|5557.68|5519.68|9
1606646610000|2020-11-29 10:43:30|5557.8|5519.8|5557.82|5519.82|5557.83|5519.83|5557.64|5519.64|10
1606646620000|2020-11-29 10:43:40|5557.91|5519.91|5556.84|5518.84|5557.91|5519.91|5556.7|5518.7|9
1606646630000|2020-11-29 10:43:50|5557.12|5519.12|5558.15|5520.15|5558.15|5520.15|5557.12|5519.12|8
1606646640000|2020-11-29 10:44:00|5558.09|5520.09|5558.53|5520.53|5558.53|5520.53|5558.09|5520.09|10
1606646650000|2020-11-29 10:44:10|5558.58|5520.58|5559.23|5521.23|5559.23|5521.23|5558.5|5520.5|8
1606646660000|2020-11-29 10:44:20|5559.43|5521.43|5559.12|5521.12|5559.43|5521.43|5559.1|5521.1|10
1606646670000|2020-11-29 10:44:30|5559.18|5521.18|5559.29|5521.29|5559.31|5521.31|5559.08|5521.08|10
1606646680000|2020-11-29 10:44:40|5559.37|5521.37|5560.19|5522.19|5560.27|5522.27|5559.37|5521.37|9
1606646690000|2020-11-29 10:44:50|5560.16|5522.16|5560.72|5522.72|5560.72|5522.72|5560.16|5522.16|10
1606646700000|2020-11-29 10:45:00|5560.84|5522.84|5561.24|5523.24|5561.24|5523.24|5560.79|5522.79|10
1606646710000|2020-11-29 10:45:10|5561.29|5523.29|5561.84|5523.84|5561.84|5523.84|5561.26|5523.26|10
1606646720000|2020-11-29 10:45:20|5561.85|5523.85|5561.68|5523.68|5561.93|5523.93|5561.68|5523.68|9
1606646730000|2020-11-29 10:45:30|5561.45|5523.45|5560.05|5522.05|5561.45|5523.45|5560.05|5522.05|10
1606646740000|2020-11-29 10:45:40|5559.88|5521.88|5558.81|5520.81|5559.88|5521.88|5558.81|5520.81|9
1606646750000|2020-11-29 10:45:50|5558.42|5520.42|5557.95|5519.95|5558.42|5520.42|5557.77|5519.77|10
1606646760000|2020-11-29 10:46:00|5557.66|5519.66|5555.86|5517.86|5557.79|5519.79|5555.86|5517.86|9
1606646770000|2020-11-29 10:46:10|5555.49|5517.49|5554.34|5516.34|5555.49|5517.49|5554.05|5516.05|10
1606646780000|2020-11-29 10:46:20|5554.3|5516.3|5553.37|5515.37|5554.3|5516.3|5553.37|5515.37|9
1606646790000|2020-11-29 10:46:30|5553.55|5515.55|5552.95|5514.95|5553.55|5515.55|5552.95|5514.95|10
1606646800000|2020-11-29 10:46:40|5552.78|5514.78|5551.96|5513.96|5552.78|5514.78|5551.96|5513.96|9
1606646810000|2020-11-29 10:46:50|5551.89|5513.89|5551.81|5513.81|5551.89|5513.89|5551.35|5513.35|10
1606646820000|2020-11-29 10:47:00|5552.05|5514.05|5553.1|5515.1|5553.22|5515.22|5552.05|5514.05|10
1606646830000|2020-11-29 10:47:10|5553.15|5515.15|5552.15|5514.15|5553.15|5515.15|5552.11|5514.11|10
1606646840000|2020-11-29 10:47:20|5552.36|5514.36|5552.57|5514.57|5552.57|5514.57|5552.28|5514.28|9
1606646850000|2020-11-29 10:47:30|5552.17|5514.17|5552.76|5514.76|5552.76|5514.76|5552.17|5514.17|10
1606646860000|2020-11-29 10:47:40|5552.8|5514.8|5553.46|5515.46|5553.46|5515.46|5552.52|5514.52|10
1606646870000|2020-11-29 10:47:50|5553.43|5515.43|5553.35|5515.35|5553.6|5515.6|5553.32|5515.32|9
1606646880000|2020-11-29 10:48:00|5553.28|5515.28|5553.27|5515.27|5553.56|5515.56|5553.23|5515.23|8
1606646890000|2020-11-29 10:48:10|5553.25|5515.25|5552.58|5514.58|5553.25|5515.25|5552.58|5514.58|10
1606646900000|2020-11-29 10:48:20|5552.51|5514.51|5552.01|5514.01|5552.56|5514.56|5551.99|5513.99|10
1606646910000|2020-11-29 10:48:30|5551.97|5513.97|5551.09|5513.09|5552.01|5514.01|5551.09|5513.09|10
1606646920000|2020-11-29 10:48:40|5550.74|5512.74|5549.34|5511.34|5550.81|5512.81|5549.34|5511.34|8
1606646930000|2020-11-29 10:48:50|5549.43|5511.43|5548.25|5510.25|5549.51|5511.51|5548.19|5510.19|10
1606646940000|2020-11-29 10:49:00|5548.13|5510.13|5547.35|5509.35|5548.13|5510.13|5547.35|5509.35|8
1606646950000|2020-11-29 10:49:10|5547.03|5509.03|5547.47|5509.47|5547.47|5509.47|5546.11|5508.11|10
1606646960000|2020-11-29 10:49:20|5547.92|5509.92|5547.72|5509.72|5548.06|5510.06|5547.72|5509.72|10
1606646970000|2020-11-29 10:49:30|5547.97|5509.97|5548.12|5510.12|5548.62|5510.62|5547.97|5509.97|9
1606646980000|2020-11-29 10:49:40|5548.09|5510.09|5546.6|5508.6|5548.09|5510.09|5546.51|5508.51|10
1606646990000|2020-11-29 10:49:50|5546.65|5508.65|5545.71|5507.71|5546.65|5508.65|5545.71|5507.71|10
1606647000000|2020-11-29 10:50:00|5545.82|5507.82|5545.5|5507.5|5545.82|5507.82|5545.4|5507.4|10
1606647010000|2020-11-29 10:50:10|5545.38|5507.38|5545.54|5507.54|5545.81|5507.81|5545.21|5507.21|10
1606647020000|2020-11-29 10:50:20|5545.57|5507.57|5546.45|5508.45|5546.45|5508.45|5545.33|5507.33|10
1606647030000|2020-11-29 10:50:30|5546.65|5508.65|5548.95|5510.95|5548.95|5510.95|5545.46|5507.46|10
1606647040000|2020-11-29 10:50:40|5550.14|5512.14|5557.74|5519.74|5557.74|5519.74|5550.14|5512.14|10
1606647050000|2020-11-29 10:50:50|5558.54|5520.54|5559.36|5521.36|5559.36|5521.36|5557.75|5519.75|10
1606647060000|2020-11-29 10:51:00|5559.37|5521.37|5560.94|5522.94|5560.99|5522.99|5559.37|5521.37|10
1606647070000|2020-11-29 10:51:10|5561.04|5523.04|5562.36|5524.36|5562.36|5524.36|5561.04|5523.04|10
1606647080000|2020-11-29 10:51:20|5562.04|5524.04|5561.59|5523.59|5562.1|5524.1|5561.59|5523.59|9
1606647090000|2020-11-29 10:51:30|5561.62|5523.62|5561.27|5523.27|5561.62|5523.62|5560.72|5522.72|10
1606647100000|2020-11-29 10:51:40|5561.41|5523.41|5561.84|5523.84|5562.01|5524.01|5561.25|5523.25|10
1606647110000|2020-11-29 10:51:50|5561.67|5523.67|5562.62|5524.62|5562.62|5524.62|5561.67|5523.67|10
1606647120000|2020-11-29 10:52:00|5562.56|5524.56|5563.76|5525.76|5563.76|5525.76|5562.32|5524.32|10
1606647130000|2020-11-29 10:52:10|5564.38|5526.38|5564.29|5526.29|5564.99|5526.99|5564.28|5526.28|10
1606647140000|2020-11-29 10:52:20|5564.17|5526.17|5565.69|5527.69|5565.69|5527.69|5564.07|5526.07|10
1606647150000|2020-11-29 10:52:30|5565.94|5527.94|5567.34|5529.34|5567.41|5529.41|5565.94|5527.94|10
1606647160000|2020-11-29 10:52:40|5567.86|5529.86|5570.85|5532.85|5570.99|5532.99|5567.86|5529.86|10
1606647170000|2020-11-29 10:52:50|5571.69|5533.69|5575.07|5537.07|5575.07|5537.07|5571.69|5533.69|9
1606647180000|2020-11-29 10:53:00|5575.21|5537.21|5576.34|5538.34|5576.38|5538.38|5575.21|5537.21|10
1606647190000|2020-11-29 10:53:10|5576.86|5538.86|5576.85|5538.85|5577.85|5539.85|5576.85|5538.85|10
1606647200000|2020-11-29 10:53:20|5576.64|5538.64|5577.14|5539.14|5577.14|5539.14|5576.64|5538.64|10
1606647210000|2020-11-29 10:53:30|5576.95|5538.95|5578.48|5540.48|5578.48|5540.48|5576.89|5538.89|9
1606647220000|2020-11-29 10:53:40|5578.45|5540.45|5579.98|5541.98|5579.98|5541.98|5578.45|5540.45|10
1606647230000|2020-11-29 10:53:50|5580.2|5542.2|5580.12|5542.12|5580.49|5542.49|5579.86|5541.86|10
1606647240000|2020-11-29 10:54:00|5580|5542|5580.08|5542.08|5580.32|5542.32|5579.99|5541.99|10
1606647250000|2020-11-29 10:54:10|5579.45|5541.45|5580.06|5542.06|5580.06|5542.06|5579.27|5541.27|10
1606647260000|2020-11-29 10:54:20|5580.34|5542.34|5583.6|5545.6|5583.6|5545.6|5580.34|5542.34|10
1606647270000|2020-11-29 10:54:30|5584.12|5546.12|5585.84|5547.84|5585.84|5547.84|5584.12|5546.12|10
1606647280000|2020-11-29 10:54:40|5585.78|5547.78|5586.01|5548.01|5586.1|5548.1|5585.53|5547.53|10
1606647290000|2020-11-29 10:54:50|5586.54|5548.54|5586.12|5548.12|5586.71|5548.71|5586.1|5548.1|9
1606647300000|2020-11-29 10:55:00|5586.15|5548.15|5587.08|5549.08|5587.08|5549.08|5586.15|5548.15|10
1606647310000|2020-11-29 10:55:10|5587.03|5549.03|5588.2|5550.2|5588.3|5550.3|5587.03|5549.03|10
1606647320000|2020-11-29 10:55:20|5588.13|5550.13|5588.56|5550.56|5588.75|5550.75|5588.08|5550.08|10
1606647330000|2020-11-29 10:55:30|5588.62|5550.62|5589.48|5551.48|5589.48|5551.48|5588.62|5550.62|10
1606647340000|2020-11-29 10:55:40|5589.87|5551.87|5592.91|5554.91|5592.91|5554.91|5589.87|5551.87|10
1606647350000|2020-11-29 10:55:50|5592.53|5554.53|5593.75|5555.75|5593.75|5555.75|5592.49|5554.49|10
1606647360000|2020-11-29 10:56:00|5594.01|5556.01|5595.91|5557.91|5595.91|5557.91|5594.01|5556.01|9
1606647370000|2020-11-29 10:56:10|5596.07|5558.07|5596.9|5558.9|5596.9|5558.9|5595.77|5557.77|10
1606647380000|2020-11-29 10:56:20|5596.8|5558.8|5597.09|5559.09|5597.23|5559.23|5596.71|5558.71|10
1606647390000|2020-11-29 10:56:30|5597.11|5559.11|5597.4|5559.4|5597.4|5559.4|5596.91|5558.91|10
1606647400000|2020-11-29 10:56:40|5597.44|5559.44|5597.45|5559.45|5597.54|5559.54|5597.13|5559.13|9
1606647410000|2020-11-29 10:56:50|5597|5559|5596.28|5558.28|5597.28|5559.28|5596.28|5558.28|10
1606647420000|2020-11-29 10:57:00|5596.14|5558.14|5596.15|5558.15|5596.22|5558.22|5595.86|5557.86|9
1606647430000|2020-11-29 10:57:10|5596.01|5558.01|5597.31|5559.31|5597.31|5559.31|5596.01|5558.01|9
1606647440000|2020-11-29 10:57:20|5597.34|5559.34|5597.71|5559.71|5597.71|5559.71|5597.16|5559.16|9
1606647450000|2020-11-29 10:57:30|5597.91|5559.91|5599.18|5561.18|5599.18|5561.18|5597.91|5559.91|10
1606647460000|2020-11-29 10:57:40|5599.14|5561.14|5600.91|5562.91|5601.36|5563.36|5599.14|5561.14|10
1606647470000|2020-11-29 10:57:50|5600.9|5562.9|5602.39|5564.39|5602.39|5564.39|5600.9|5562.9|10
1606647480000|2020-11-29 10:58:00|5602.41|5564.41|5601.53|5563.53|5602.45|5564.45|5601.5|5563.5|10
1606647490000|2020-11-29 10:58:10|5601.07|5563.07|5599.14|5561.14|5601.07|5563.07|5599.14|5561.14|10
1606647500000|2020-11-29 10:58:20|5599.46|5561.46|5601.09|5563.09|5601.26|5563.26|5599.43|5561.43|9
1606647510000|2020-11-29 10:58:30|5601.47|5563.47|5601.02|5563.02|5601.48|5563.48|5601.02|5563.02|10
1606647520000|2020-11-29 10:58:40|5600.72|5562.72|5600.22|5562.22|5601.14|5563.14|5600.22|5562.22|9
1606647530000|2020-11-29 10:58:50|5600.2|5562.2|5600.64|5562.64|5600.75|5562.75|5600.08|5562.08|10
1606647540000|2020-11-29 10:59:00|5600.71|5562.71|5600.54|5562.54|5600.8|5562.8|5600.43|5562.43|8
1606647550000|2020-11-29 10:59:10|5600.32|5562.32|5599.71|5561.71|5600.32|5562.32|5599.47|5561.47|10
1606647560000|2020-11-29 10:59:20|5599.69|5561.69|5599|5561|5599.69|5561.69|5599|5561|10
1606647570000|2020-11-29 10:59:30|5599.08|5561.08|5599.79|5561.79|5599.87|5561.87|5598.92|5560.92|10
1606647580000|2020-11-29 10:59:40|5600.08|5562.08|5598.79|5560.79|5600.08|5562.08|5598.79|5560.79|10
1606647590000|2020-11-29 10:59:50|5598.82|5560.82|5598.47|5560.47|5598.82|5560.82|5598.33|5560.33|9
1606647600000|2020-11-29 11:00:00|5598.62|5560.62|5597.77|5559.77|5598.84|5560.84|5597.77|5559.77|10
1606647610000|2020-11-29 11:00:10|5597.37|5559.37|5596.6|5558.6|5597.37|5559.37|5596.52|5558.52|10
1606647620000|2020-11-29 11:00:20|5595.91|5557.91|5596.2|5558.2|5596.24|5558.24|5595.65|5557.65|9
1606647630000|2020-11-29 11:00:30|5596.22|5558.22|5596.96|5558.96|5596.96|5558.96|5596.11|5558.11|10
1606647640000|2020-11-29 11:00:40|5597.1|5559.1|5597.4|5559.4|5597.49|5559.49|5597.1|5559.1|10
1606647650000|2020-11-29 11:00:50|5597.19|5559.19|5598.05|5560.05|5598.05|5560.05|5597.19|5559.19|10
1606647660000|2020-11-29 11:01:00|5597.79|5559.79|5597.73|5559.73|5597.94|5559.94|5597.73|5559.73|9
1606647670000|2020-11-29 11:01:10|5598.15|5560.15|5598.09|5560.09|5598.27|5560.27|5598.09|5560.09|10
1606647680000|2020-11-29 11:01:20|5598.14|5560.14|5597.4|5559.4|5598.14|5560.14|5597.4|5559.4|10
1606647690000|2020-11-29 11:01:30|5597.35|5559.35|5597.23|5559.23|5597.57|5559.57|5597.23|5559.23|9
1606647700000|2020-11-29 11:01:40|5597.6|5559.6|5597.31|5559.31|5597.61|5559.61|5597.06|5559.06|10
1606647710000|2020-11-29 11:01:50|5597.58|5559.58|5597.91|5559.91|5597.91|5559.91|5597.44|5559.44|10
1606647720000|2020-11-29 11:02:00|5597.78|5559.78|5598.5|5560.5|5598.5|5560.5|5597.76|5559.76|10
1606647730000|2020-11-29 11:02:10|5598.6|5560.6|5598.86|5560.86|5598.89|5560.89|5598.54|5560.54|9
1606647740000|2020-11-29 11:02:20|5598.61|5560.61|5596.7|5558.7|5598.61|5560.61|5596.7|5558.7|10
1606647750000|2020-11-29 11:02:30|5596.71|5558.71|5596.99|5558.99|5597.29|5559.29|5596.71|5558.71|10
1606647760000|2020-11-29 11:02:40|5597.01|5559.01|5594.24|5556.24|5597.01|5559.01|5594.24|5556.24|10
1606647770000|2020-11-29 11:02:50|5594|5556|5593.82|5555.82|5594.01|5556.01|5593.45|5555.45|10
1606647780000|2020-11-29 11:03:00|5593.78|5555.78|5592.26|5554.26|5593.78|5555.78|5592.26|5554.26|10
1606647790000|2020-11-29 11:03:10|5592.18|5554.18|5591.56|5553.56|5592.18|5554.18|5591.49|5553.49|10
1606647800000|2020-11-29 11:03:20|5591.48|5553.48|5589.76|5551.76|5591.48|5553.48|5589.76|5551.76|10
1606647810000|2020-11-29 11:03:30|5589.43|5551.43|5589.76|5551.76|5589.76|5551.76|5589.1|5551.1|10
1606647820000|2020-11-29 11:03:40|5589.66|5551.66|5589.35|5551.35|5589.66|5551.66|5589.22|5551.22|9
1606647830000|2020-11-29 11:03:50|5589.37|5551.37|5588.78|5550.78|5589.37|5551.37|5588.78|5550.78|10
1606647840000|2020-11-29 11:04:00|5588.5|5550.5|5586.5|5548.5|5588.5|5550.5|5586.5|5548.5|10
1606647850000|2020-11-29 11:04:10|5586.38|5548.38|5584.92|5546.92|5586.38|5548.38|5584.88|5546.88|10
1606647860000|2020-11-29 11:04:20|5584.55|5546.55|5583.63|5545.63|5584.55|5546.55|5583.16|5545.16|10
1606647870000|2020-11-29 11:04:30|5583.48|5545.48|5581.94|5543.94|5583.48|5545.48|5581.94|5543.94|9
1606647880000|2020-11-29 11:04:40|5581.69|5543.69|5578.82|5540.82|5581.69|5543.69|5578.82|5540.82|9
1606647890000|2020-11-29 11:04:50|5578.68|5540.68|5578.13|5540.13|5578.68|5540.68|5577.55|5539.55|10
1606647900000|2020-11-29 11:05:00|5578.08|5540.08|5578.09|5540.09|5578.09|5540.09|5577.75|5539.75|10
1606647910000|2020-11-29 11:05:10|5577.96|5539.96|5578.73|5540.73|5578.73|5540.73|5577.93|5539.93|10
1606647920000|2020-11-29 11:05:20|5578.5|5540.5|5578.33|5540.33|5578.5|5540.5|5577.93|5539.93|9
1606647930000|2020-11-29 11:05:30|5578.16|5540.16|5578.9|5540.9|5578.98|5540.98|5578.16|5540.16|10
1606647940000|2020-11-29 11:05:40|5578.73|5540.73|5579.62|5541.62|5579.62|5541.62|5578.73|5540.73|9
1606647950000|2020-11-29 11:05:50|5579.69|5541.69|5580.29|5542.29|5580.46|5542.46|5579.69|5541.69|10
1606647960000|2020-11-29 11:06:00|5580.11|5542.11|5580.83|5542.83|5580.86|5542.86|5580.11|5542.11|9
1606647970000|2020-11-29 11:06:10|5580.89|5542.89|5580.05|5542.05|5580.9|5542.9|5580.05|5542.05|9
1606647980000|2020-11-29 11:06:20|5579.53|5541.53|5579.58|5541.58|5579.82|5541.82|5579.53|5541.53|8
1606647990000|2020-11-29 11:06:30|5579.45|5541.45|5580.13|5542.13|5580.18|5542.18|5579.45|5541.45|10
1606648000000|2020-11-29 11:06:40|5580.26|5542.26|5582.7|5544.7|5582.7|5544.7|5580.26|5542.26|10
1606648010000|2020-11-29 11:06:50|5583.13|5545.13|5585.1|5547.1|5585.1|5547.1|5583.13|5545.13|9
1606648020000|2020-11-29 11:07:00|5585.08|5547.08|5586.23|5548.23|5586.24|5548.24|5585.08|5547.08|10
1606648030000|2020-11-29 11:07:10|5586.24|5548.24|5589.08|5551.08|5589.08|5551.08|5586.19|5548.19|10
1606648040000|2020-11-29 11:07:20|5589.91|5551.91|5594.36|5556.36|5594.43|5556.43|5589.91|5551.91|10
1606648050000|2020-11-29 11:07:30|5594.66|5556.66|5596.17|5558.17|5596.17|5558.17|5594.66|5556.66|10
1606648060000|2020-11-29 11:07:40|5597.11|5559.11|5600.21|5562.21|5600.21|5562.21|5597.11|5559.11|10
1606648070000|2020-11-29 11:07:50|5600.6|5562.6|5602.98|5564.98|5603.19|5565.19|5600.6|5562.6|10
1606648080000|2020-11-29 11:08:00|5602.55|5564.55|5600.48|5562.48|5602.55|5564.55|5600.48|5562.48|10
1606648090000|2020-11-29 11:08:10|5600.25|5562.25|5600.61|5562.61|5600.71|5562.71|5600.12|5562.12|10
1606648100000|2020-11-29 11:08:20|5600.55|5562.55|5600.57|5562.57|5600.82|5562.82|5600|5562|10
1606648110000|2020-11-29 11:08:30|5600.67|5562.67|5600.68|5562.68|5600.75|5562.75|5599.92|5561.92|10
1606648120000|2020-11-29 11:08:40|5600.89|5562.89|5601.13|5563.13|5601.43|5563.43|5600.89|5562.89|10
1606648130000|2020-11-29 11:08:50|5601.39|5563.39|5601.14|5563.14|5601.39|5563.39|5600.76|5562.76|10
1606648140000|2020-11-29 11:09:00|5601.13|5563.13|5599.97|5561.97|5601.35|5563.35|5599.97|5561.97|10
1606648150000|2020-11-29 11:09:10|5599.57|5561.57|5599.06|5561.06|5599.75|5561.75|5598.85|5560.85|10
1606648160000|2020-11-29 11:09:20|5598.94|5560.94|5597.81|5559.81|5598.94|5560.94|5597.56|5559.56|10
1606648170000|2020-11-29 11:09:30|5597.66|5559.66|5596.08|5558.08|5597.66|5559.66|5596.08|5558.08|10
1606648180000|2020-11-29 11:09:40|5596.03|5558.03|5596.35|5558.35|5596.35|5558.35|5595.56|5557.56|10
1606648190000|2020-11-29 11:09:50|5596.44|5558.44|5596.82|5558.82|5596.82|5558.82|5596.08|5558.08|10
1606648200000|2020-11-29 11:10:00|5596.75|5558.75|5597.18|5559.18|5597.4|5559.4|5596.7|5558.7|9
1606648210000|2020-11-29 11:10:10|5596.98|5558.98|5596.09|5558.09|5596.98|5558.98|5596.09|5558.09|10
1606648220000|2020-11-29 11:10:20|5596.1|5558.1|5597.38|5559.38|5597.38|5559.38|5595.91|5557.91|10
1606648230000|2020-11-29 11:10:30|5597.43|5559.43|5597.69|5559.69|5597.69|5559.69|5597.24|5559.24|10
1606648240000|2020-11-29 11:10:40|5597.54|5559.54|5597.57|5559.57|5597.72|5559.72|5597.45|5559.45|10
1606648250000|2020-11-29 11:10:50|5597.39|5559.39|5597.35|5559.35|5597.45|5559.45|5597.07|5559.07|10
1606648260000|2020-11-29 11:11:00|5597.31|5559.31|5598.05|5560.05|5598.05|5560.05|5597.27|5559.27|10
1606648270000|2020-11-29 11:11:10|5597.91|5559.91|5598.12|5560.12|5598.21|5560.21|5597.86|5559.86|9
1606648280000|2020-11-29 11:11:20|5598.02|5560.02|5598.24|5560.24|5598.24|5560.24|5597.68|5559.68|10
1606648290000|2020-11-29 11:11:30|5598.37|5560.37|5600.01|5562.01|5600.01|5562.01|5598.37|5560.37|10
1606648300000|2020-11-29 11:11:40|5600.03|5562.03|5604.21|5566.21|5604.21|5566.21|5600.03|5562.03|10
1606648310000|2020-11-29 11:11:50|5604.18|5566.18|5605.89|5567.89|5605.95|5567.95|5604.18|5566.18|10
1606648320000|2020-11-29 11:12:00|5606.46|5568.46|5606.78|5568.78|5606.78|5568.78|5606.44|5568.44|10
1606648330000|2020-11-29 11:12:10|5606.73|5568.73|5605.78|5567.78|5606.76|5568.76|5605.78|5567.78|10
1606648340000|2020-11-29 11:12:20|5605.94|5567.94|5607.68|5569.68|5607.68|5569.68|5605.94|5567.94|10
1606648350000|2020-11-29 11:12:30|5607.84|5569.84|5607.82|5569.82|5608.01|5570.01|5607.6|5569.6|10
1606648360000|2020-11-29 11:12:40|5607.74|5569.74|5607.23|5569.23|5607.82|5569.82|5607.23|5569.23|10
1606648370000|2020-11-29 11:12:50|5607.5|5569.5|5606.19|5568.19|5607.5|5569.5|5605.96|5567.96|10
1606648380000|2020-11-29 11:13:00|5606.06|5568.06|5604.89|5566.89|5606.1|5568.1|5604.81|5566.81|10
1606648390000|2020-11-29 11:13:10|5604.49|5566.49|5604.5|5566.5|5604.5|5566.5|5603.49|5565.49|9
1606648400000|2020-11-29 11:13:20|5604.42|5566.42|5604.07|5566.07|5604.63|5566.63|5604.07|5566.07|10
1606648410000|2020-11-29 11:13:30|5604.12|5566.12|5604.28|5566.28|5604.43|5566.43|5603.77|5565.77|10
1606648420000|2020-11-29 11:13:40|5604.3|5566.3|5603.76|5565.76|5604.51|5566.51|5603.76|5565.76|10
1606648430000|2020-11-29 11:13:50|5603.12|5565.12|5599.64|5561.64|5603.12|5565.12|5599.57|5561.57|10
1606648440000|2020-11-29 11:14:00|5599.66|5561.66|5599.5|5561.5|5599.98|5561.98|5599.5|5561.5|10
1606648450000|2020-11-29 11:14:10|5599.47|5561.47|5598.34|5560.34|5599.47|5561.47|5598.34|5560.34|10
1606648460000|2020-11-29 11:14:20|5598.29|5560.29|5597.5|5559.5|5598.33|5560.33|5597.07|5559.07|10
1606648470000|2020-11-29 11:14:30|5597.56|5559.56|5597.49|5559.49|5597.75|5559.75|5597|5559|10
1606648480000|2020-11-29 11:14:40|5597.72|5559.72|5599.51|5561.51|5599.53|5561.53|5597.7|5559.7|10
1606648490000|2020-11-29 11:14:50|5599.71|5561.71|5599.8|5561.8|5600.23|5562.23|5599.65|5561.65|9
1606648500000|2020-11-29 11:15:00|5600.3|5562.3|5600.4|5562.4|5600.43|5562.43|5600.3|5562.3|8
1606648510000|2020-11-29 11:15:10|5600.43|5562.43|5601.51|5563.51|5601.51|5563.51|5600.43|5562.43|10
1606648520000|2020-11-29 11:15:20|5601.58|5563.58|5600.68|5562.68|5601.9|5563.9|5600.5|5562.5|10
1606648530000|2020-11-29 11:15:30|5601.07|5563.07|5599.87|5561.87|5601.07|5563.07|5599.87|5561.87|10
1606648540000|2020-11-29 11:15:40|5599.52|5561.52|5598.08|5560.08|5599.52|5561.52|5598.08|5560.08|9
1606648550000|2020-11-29 11:15:50|5598.1|5560.1|5597.98|5559.98|5598.28|5560.28|5597.78|5559.78|10
1606648560000|2020-11-29 11:16:00|5597.96|5559.96|5596.35|5558.35|5597.99|5559.99|5596.22|5558.22|9
1606648570000|2020-11-29 11:16:10|5596.16|5558.16|5598.26|5560.26|5598.26|5560.26|5596.16|5558.16|9
1606648580000|2020-11-29 11:16:20|5598.48|5560.48|5600.33|5562.33|5600.54|5562.54|5598.48|5560.48|10
1606648590000|2020-11-29 11:16:30|5600.47|5562.47|5598.42|5560.42|5600.5|5562.5|5598.42|5560.42|10
1606648600000|2020-11-29 11:16:40|5598.24|5560.24|5597.26|5559.26|5598.24|5560.24|5597.26|5559.26|10
1606648610000|2020-11-29 11:16:50|5597.23|5559.23|5595.6|5557.6|5597.28|5559.28|5595.6|5557.6|10
1606648620000|2020-11-29 11:17:00|5595.91|5557.91|5596.47|5558.47|5596.47|5558.47|5595.91|5557.91|10
1606648630000|2020-11-29 11:17:10|5596.42|5558.42|5595.57|5557.57|5596.5|5558.5|5595.57|5557.57|10
1606648640000|2020-11-29 11:17:20|5595.51|5557.51|5594.71|5556.71|5595.51|5557.51|5594.71|5556.71|10
1606648650000|2020-11-29 11:17:30|5594.79|5556.79|5594.01|5556.01|5594.91|5556.91|5593.81|5555.81|10
1606648660000|2020-11-29 11:17:40|5593.8|5555.8|5592.72|5554.72|5593.8|5555.8|5592.72|5554.72|9
1606648670000|2020-11-29 11:17:50|5592.83|5554.83|5591.91|5553.91|5592.83|5554.83|5591.91|5553.91|9
1606648680000|2020-11-29 11:18:00|5591.74|5553.74|5591.43|5553.43|5591.74|5553.74|5591.28|5553.28|10
1606648690000|2020-11-29 11:18:10|5591.29|5553.29|5589.93|5551.93|5591.29|5553.29|5589.78|5551.78|10
1606648700000|2020-11-29 11:18:20|5589.9|5551.9|5588.56|5550.56|5589.9|5551.9|5588.56|5550.56|10
1606648710000|2020-11-29 11:18:30|5588.59|5550.59|5587.33|5549.33|5588.61|5550.61|5587.26|5549.26|10
1606648720000|2020-11-29 11:18:40|5587.62|5549.62|5587.11|5549.11|5587.62|5549.62|5587.11|5549.11|10
1606648730000|2020-11-29 11:18:50|5587.41|5549.41|5587.49|5549.49|5587.56|5549.56|5587.16|5549.16|10
1606648740000|2020-11-29 11:19:00|5587.39|5549.39|5587.5|5549.5|5587.55|5549.55|5587.31|5549.31|9
1606648750000|2020-11-29 11:19:10|5587.33|5549.33|5586.69|5548.69|5587.33|5549.33|5586.69|5548.69|10
1606648760000|2020-11-29 11:19:20|5586.78|5548.78|5587.61|5549.61|5587.61|5549.61|5586.7|5548.7|10
1606648770000|2020-11-29 11:19:30|5587.56|5549.56|5587.51|5549.51|5587.57|5549.57|5587.12|5549.12|10
1606648780000|2020-11-29 11:19:40|5587.46|5549.46|5586.57|5548.57|5587.59|5549.59|5586.57|5548.57|10
1606648790000|2020-11-29 11:19:50|5586.47|5548.47|5585.57|5547.57|5586.6|5548.6|5585.57|5547.57|10
1606648800000|2020-11-29 11:20:00|5585.53|5547.53|5585.74|5547.74|5585.74|5547.74|5585.28|5547.28|9
1606648810000|2020-11-29 11:20:10|5585.64|5547.64|5586.18|5548.18|5586.38|5548.38|5585.63|5547.63|10
1606648820000|2020-11-29 11:20:20|5586.37|5548.37|5587.2|5549.2|5587.2|5549.2|5586.05|5548.05|10
1606648830000|2020-11-29 11:20:30|5587.74|5549.74|5589.89|5551.89|5590.19|5552.19|5587.74|5549.74|9
1606648840000|2020-11-29 11:20:40|5589.85|5551.85|5589.41|5551.41|5589.95|5551.95|5589.41|5551.41|10
1606648850000|2020-11-29 11:20:50|5589.58|5551.58|5589.25|5551.25|5589.91|5551.91|5589.07|5551.07|9
1606648860000|2020-11-29 11:21:00|5589.04|5551.04|5588.5|5550.5|5589.04|5551.04|5588.39|5550.39|9
1606648870000|2020-11-29 11:21:10|5588.52|5550.52|5587.68|5549.68|5588.52|5550.52|5587.68|5549.68|10
1606648880000|2020-11-29 11:21:20|5587.66|5549.66|5586.34|5548.34|5587.66|5549.66|5586.34|5548.34|8
1606648890000|2020-11-29 11:21:30|5586.3|5548.3|5585.46|5547.46|5586.3|5548.3|5585.46|5547.46|10
1606648900000|2020-11-29 11:21:40|5585.32|5547.32|5584.66|5546.66|5585.32|5547.32|5584.66|5546.66|10
1606648910000|2020-11-29 11:21:50|5584.41|5546.41|5583.76|5545.76|5584.69|5546.69|5583.75|5545.75|10
1606648920000|2020-11-29 11:22:00|5583.49|5545.49|5582.99|5544.99|5583.59|5545.59|5582.99|5544.99|10
1606648930000|2020-11-29 11:22:10|5583.27|5545.27|5582.56|5544.56|5583.28|5545.28|5582.54|5544.54|10
1606648940000|2020-11-29 11:22:20|5582.79|5544.79|5581.48|5543.48|5582.95|5544.95|5581.48|5543.48|10
1606648950000|2020-11-29 11:22:30|5581.64|5543.64|5582.06|5544.06|5582.06|5544.06|5581.46|5543.46|10
1606648960000|2020-11-29 11:22:40|5582.1|5544.1|5582.87|5544.87|5582.92|5544.92|5582.1|5544.1|10
1606648970000|2020-11-29 11:22:50|5583|5545|5580.08|5542.08|5583|5545|5580.08|5542.08|10
1606648980000|2020-11-29 11:23:00|5579.75|5541.75|5575.86|5537.86|5579.75|5541.75|5575.86|5537.86|10
1606648990000|2020-11-29 11:23:10|5575.13|5537.13|5573.34|5535.34|5575.13|5537.13|5573.34|5535.34|10
1606649000000|2020-11-29 11:23:20|5572.93|5534.93|5572.93|5534.93|5573.19|5535.19|5572.93|5534.93|10
1606649010000|2020-11-29 11:23:30|5572.9|5534.9|5572.75|5534.75|5573.12|5535.12|5572.75|5534.75|9
1606649020000|2020-11-29 11:23:40|5572.57|5534.57|5572.99|5534.99|5573.08|5535.08|5572.54|5534.54|10
1606649030000|2020-11-29 11:23:50|5573.22|5535.22|5573.15|5535.15|5573.33|5535.33|5573.15|5535.15|9
1606649040000|2020-11-29 11:24:00|5573.35|5535.35|5573.81|5535.81|5573.81|5535.81|5572.96|5534.96|10
1606649050000|2020-11-29 11:24:10|5573.76|5535.76|5573.84|5535.84|5573.87|5535.87|5573.73|5535.73|9
1606649060000|2020-11-29 11:24:20|5573.76|5535.76|5574.01|5536.01|5574.23|5536.23|5573.76|5535.76|9
1606649070000|2020-11-29 11:24:30|5573.74|5535.74|5569.79|5531.79|5573.82|5535.82|5569.79|5531.79|9
1606649080000|2020-11-29 11:24:40|5569.13|5531.13|5565.29|5527.29|5569.13|5531.13|5565.29|5527.29|9
1606649090000|2020-11-29 11:24:50|5565.2|5527.2|5563.09|5525.09|5565.2|5527.2|5562.96|5524.96|10
1606649100000|2020-11-29 11:25:00|5562.73|5524.73|5562.44|5524.44|5562.96|5524.96|5562.41|5524.41|10
1606649110000|2020-11-29 11:25:10|5562.43|5524.43|5559.14|5521.14|5562.43|5524.43|5559.14|5521.14|10
1606649120000|2020-11-29 11:25:20|5559.08|5521.08|5556.93|5518.93|5559.08|5521.08|5556.93|5518.93|10
1606649130000|2020-11-29 11:25:30|5556.75|5518.75|5556.68|5518.68|5556.83|5518.83|5556.36|5518.36|10
1606649140000|2020-11-29 11:25:40|5556.72|5518.72|5556.76|5518.76|5557.01|5519.01|5556.42|5518.42|10
1606649150000|2020-11-29 11:25:50|5556.65|5518.65|5557.56|5519.56|5557.96|5519.96|5556.65|5518.65|10
1606649160000|2020-11-29 11:26:00|5557.42|5519.42|5555.87|5517.87|5557.42|5519.42|5555.87|5517.87|10
1606649170000|2020-11-29 11:26:10|5555.6|5517.6|5553.32|5515.32|5555.6|5517.6|5553.32|5515.32|10
1606649180000|2020-11-29 11:26:20|5553.13|5515.13|5551.53|5513.53|5553.21|5515.21|5551.41|5513.41|10
1606649190000|2020-11-29 11:26:30|5551.52|5513.52|5551.99|5513.99|5552.19|5514.19|5551.52|5513.52|10
1606649200000|2020-11-29 11:26:40|5551.33|5513.33|5552.87|5514.87|5552.87|5514.87|5551.33|5513.33|10
1606649210000|2020-11-29 11:26:50|5553.39|5515.39|5553.56|5515.56|5554.13|5516.13|5553.39|5515.39|9
1606649220000|2020-11-29 11:27:00|5553.45|5515.45|5551.41|5513.41|5553.45|5515.45|5551.35|5513.35|9
1606649230000|2020-11-29 11:27:10|5551.12|5513.12|5546.08|5508.08|5551.12|5513.12|5546.08|5508.08|10
1606649240000|2020-11-29 11:27:20|5545.96|5507.96|5548.19|5510.19|5548.19|5510.19|5545.96|5507.96|10
1606649250000|2020-11-29 11:27:30|5548.27|5510.27|5548.19|5510.19|5548.27|5510.27|5547.26|5509.26|10
1606649260000|2020-11-29 11:27:40|5548.3|5510.3|5551.24|5513.24|5551.24|5513.24|5548.3|5510.3|10
1606649270000|2020-11-29 11:27:50|5551.23|5513.23|5551.73|5513.73|5552.01|5514.01|5551.23|5513.23|10
1606649280000|2020-11-29 11:28:00|5551.84|5513.84|5549.96|5511.96|5551.84|5513.84|5549.96|5511.96|10
1606649290000|2020-11-29 11:28:10|5549.62|5511.62|5547.57|5509.57|5549.62|5511.62|5547.57|5509.57|10
1606649300000|2020-11-29 11:28:20|5547.52|5509.52|5547.21|5509.21|5547.53|5509.53|5547.21|5509.21|10
1606649310000|2020-11-29 11:28:30|5547.62|5509.62|5545.5|5507.5|5547.66|5509.66|5545.5|5507.5|10
1606649320000|2020-11-29 11:28:40|5545.42|5507.42|5542.71|5504.71|5545.42|5507.42|5542.71|5504.71|10
1606649330000|2020-11-29 11:28:50|5542.16|5504.16|5543.11|5505.11|5543.11|5505.11|5541.96|5503.96|10
1606649340000|2020-11-29 11:29:00|5543.18|5505.18|5543.58|5505.58|5543.65|5505.65|5542.97|5504.97|10
1606649350000|2020-11-29 11:29:10|5543.53|5505.53|5542.95|5504.95|5543.71|5505.71|5542.84|5504.84|10
1606649360000|2020-11-29 11:29:20|5541.86|5503.86|5537.72|5499.72|5541.86|5503.86|5537.72|5499.72|10
1606649370000|2020-11-29 11:29:30|5537.53|5499.53|5533.95|5495.95|5537.53|5499.53|5533.95|5495.95|10
1606649380000|2020-11-29 11:29:40|5533.9|5495.9|5534.54|5496.54|5534.99|5496.99|5533.67|5495.67|10
1606649390000|2020-11-29 11:29:50|5534.06|5496.06|5535.45|5497.45|5535.59|5497.59|5534.06|5496.06|10
1606649400000|2020-11-29 11:30:00|5535.2|5497.2|5536.5|5498.5|5536.62|5498.62|5535.2|5497.2|10
1606649410000|2020-11-29 11:30:10|5536.52|5498.52|5538.18|5500.18|5538.18|5500.18|5536.52|5498.52|9
1606649420000|2020-11-29 11:30:20|5538.25|5500.25|5541.41|5503.41|5541.41|5503.41|5538.25|5500.25|10
1606649430000|2020-11-29 11:30:30|5541.8|5503.8|5542.31|5504.31|5542.42|5504.42|5541.8|5503.8|9
1606649440000|2020-11-29 11:30:40|5542.51|5504.51|5543.39|5505.39|5543.39|5505.39|5542.51|5504.51|10
1606649450000|2020-11-29 11:30:50|5543.27|5505.27|5543.8|5505.8|5543.95|5505.95|5543.27|5505.27|10
1606649460000|2020-11-29 11:31:00|5543.98|5505.98|5545.96|5507.96|5545.96|5507.96|5543.98|5505.98|10
1606649470000|2020-11-29 11:31:10|5546.15|5508.15|5547.11|5509.11|5547.11|5509.11|5546.15|5508.15|10
1606649480000|2020-11-29 11:31:20|5547.26|5509.26|5547.57|5509.57|5548.03|5510.03|5547.21|5509.21|10
1606649490000|2020-11-29 11:31:30|5547.56|5509.56|5546.59|5508.59|5547.56|5509.56|5546.49|5508.49|10
1606649500000|2020-11-29 11:31:40|5546.57|5508.57|5545.03|5507.03|5546.57|5508.57|5545.03|5507.03|10
1606649510000|2020-11-29 11:31:50|5544.72|5506.72|5544.18|5506.18|5544.85|5506.85|5544.18|5506.18|9
1606649520000|2020-11-29 11:32:00|5544.12|5506.12|5543.7|5505.7|5544.12|5506.12|5543.7|5505.7|10
1606649530000|2020-11-29 11:32:10|5543.73|5505.73|5541.62|5503.62|5543.81|5505.81|5541.61|5503.61|10
1606649540000|2020-11-29 11:32:20|5541.11|5503.11|5539.59|5501.59|5541.16|5503.16|5539.59|5501.59|10
1606649550000|2020-11-29 11:32:30|5539.66|5501.66|5539.21|5501.21|5539.66|5501.66|5539.13|5501.13|10
1606649560000|2020-11-29 11:32:40|5538.7|5500.7|5537.13|5499.13|5538.81|5500.81|5537.13|5499.13|9
1606649570000|2020-11-29 11:32:50|5537|5499|5535.06|5497.06|5537|5499|5534.87|5496.87|10
1606649580000|2020-11-29 11:33:00|5534.72|5496.72|5535.36|5497.36|5535.93|5497.93|5534.72|5496.72|10
1606649590000|2020-11-29 11:33:10|5535.32|5497.32|5532.87|5494.87|5535.32|5497.32|5532.78|5494.78|10
1606649600000|2020-11-29 11:33:20|5533.03|5495.03|5534.48|5496.48|5534.55|5496.55|5533.03|5495.03|10
1606649610000|2020-11-29 11:33:30|5534.65|5496.65|5535.8|5497.8|5535.8|5497.8|5534.63|5496.63|10
1606649620000|2020-11-29 11:33:40|5535.21|5497.21|5534.73|5496.73|5536.42|5498.42|5534.73|5496.73|10
1606649630000|2020-11-29 11:33:50|5534.83|5496.83|5534|5496|5534.83|5496.83|5534|5496|10
1606649640000|2020-11-29 11:34:00|5534.35|5496.35|5535.41|5497.41|5535.98|5497.98|5534.35|5496.35|10
1606649650000|2020-11-29 11:34:10|5535.4|5497.4|5534.92|5496.92|5535.4|5497.4|5534.79|5496.79|10
1606649660000|2020-11-29 11:34:20|5535.45|5497.45|5534.03|5496.03|5535.45|5497.45|5534.03|5496.03|10
1606649670000|2020-11-29 11:34:30|5533.78|5495.78|5531.61|5493.61|5533.78|5495.78|5531.61|5493.61|10
1606649680000|2020-11-29 11:34:40|5531.35|5493.35|5529.76|5491.76|5531.35|5493.35|5529.59|5491.59|10
1606649690000|2020-11-29 11:34:50|5529.6|5491.6|5529.68|5491.68|5530.32|5492.32|5529.6|5491.6|10
1606649700000|2020-11-29 11:35:00|5529.64|5491.64|5529.87|5491.87|5529.87|5491.87|5529.24|5491.24|10
1606649710000|2020-11-29 11:35:10|5529.95|5491.95|5529.54|5491.54|5530.54|5492.54|5529.54|5491.54|9
1606649720000|2020-11-29 11:35:20|5529.72|5491.72|5530.04|5492.04|5530.13|5492.13|5529.67|5491.67|9
1606649730000|2020-11-29 11:35:30|5529.96|5491.96|5530.22|5492.22|5530.22|5492.22|5528.93|5490.93|10
1606649740000|2020-11-29 11:35:40|5530.29|5492.29|5530.59|5492.59|5530.59|5492.59|5529.22|5491.22|10
1606649750000|2020-11-29 11:35:50|5530.56|5492.56|5531.93|5493.93|5531.93|5493.93|5530.56|5492.56|9
1606649760000|2020-11-29 11:36:00|5531.52|5493.52|5532.17|5494.17|5532.17|5494.17|5531.25|5493.25|10
1606649770000|2020-11-29 11:36:10|5531.91|5493.91|5531.51|5493.51|5532.02|5494.02|5531.51|5493.51|8
1606649780000|2020-11-29 11:36:20|5531.29|5493.29|5531.22|5493.22|5531.42|5493.42|5531.18|5493.18|10
1606649790000|2020-11-29 11:36:30|5531.21|5493.21|5530.16|5492.16|5531.21|5493.21|5530.16|5492.16|9
1606649800000|2020-11-29 11:36:40|5529.96|5491.96|5528.57|5490.57|5529.96|5491.96|5528.57|5490.57|10
1606649810000|2020-11-29 11:36:50|5528.5|5490.5|5528.31|5490.31|5528.85|5490.85|5528.16|5490.16|9
1606649820000|2020-11-29 11:37:00|5528.24|5490.24|5527.25|5489.25|5528.24|5490.24|5527.03|5489.03|10
1606649830000|2020-11-29 11:37:10|5526.69|5488.69|5528.24|5490.24|5528.24|5490.24|5526.41|5488.41|10
1606649840000|2020-11-29 11:37:20|5528.03|5490.03|5528.9|5490.9|5528.9|5490.9|5528.03|5490.03|10
1606649850000|2020-11-29 11:37:30|5528.93|5490.93|5528.94|5490.94|5529.15|5491.15|5528.86|5490.86|10
1606649860000|2020-11-29 11:37:40|5528.9|5490.9|5528.79|5490.79|5529.4|5491.4|5528.79|5490.79|10
1606649870000|2020-11-29 11:37:50|5528.74|5490.74|5528.88|5490.88|5529.13|5491.13|5528.74|5490.74|9
1606649880000|2020-11-29 11:38:00|5528.76|5490.76|5527.95|5489.95|5528.76|5490.76|5527.87|5489.87|10
1606649890000|2020-11-29 11:38:10|5527.93|5489.93|5527.12|5489.12|5527.93|5489.93|5527.12|5489.12|10
1606649900000|2020-11-29 11:38:20|5526.97|5488.97|5526.73|5488.73|5527.13|5489.13|5526.73|5488.73|10
1606649910000|2020-11-29 11:38:30|5527.01|5489.01|5525.2|5487.2|5527.01|5489.01|5525.2|5487.2|10
1606649920000|2020-11-29 11:38:40|5525.03|5487.03|5523.42|5485.42|5525.54|5487.54|5523.35|5485.35|10
1606649930000|2020-11-29 11:38:50|5522.61|5484.61|5522.25|5484.25|5522.61|5484.61|5522.1|5484.1|10
1606649940000|2020-11-29 11:39:00|5522.35|5484.35|5521.75|5483.75|5522.35|5484.35|5521.6|5483.6|10
1606649950000|2020-11-29 11:39:10|5521.68|5483.68|5520.92|5482.92|5521.68|5483.68|5520.92|5482.92|9
1606649960000|2020-11-29 11:39:20|5520.59|5482.59|5520.97|5482.97|5521.07|5483.07|5519.5|5481.5|10
1606649970000|2020-11-29 11:39:30|5521.05|5483.05|5521.46|5483.46|5521.46|5483.46|5521.05|5483.05|10
1606649980000|2020-11-29 11:39:40|5521.41|5483.41|5522.02|5484.02|5522.4|5484.4|5521.31|5483.31|9
1606649990000|2020-11-29 11:39:50|5522.33|5484.33|5521.34|5483.34|5522.47|5484.47|5521.34|5483.34|10
1606650000000|2020-11-29 11:40:00|5521.16|5483.16|5520.89|5482.89|5521.19|5483.19|5520.87|5482.87|10
1606650010000|2020-11-29 11:40:10|5520.99|5482.99|5521.25|5483.25|5521.42|5483.42|5520.96|5482.96|10
1606650020000|2020-11-29 11:40:20|5521.36|5483.36|5519.64|5481.64|5521.47|5483.47|5519.64|5481.64|10
1606650030000|2020-11-29 11:40:30|5519.4|5481.4|5518.96|5480.96|5519.46|5481.46|5518.96|5480.96|10
1606650040000|2020-11-29 11:40:40|5519.05|5481.05|5518.35|5480.35|5519.05|5481.05|5518.09|5480.09|10
1606650050000|2020-11-29 11:40:50|5518.3|5480.3|5516.2|5478.2|5518.3|5480.3|5516.2|5478.2|10
1606650060000|2020-11-29 11:41:00|5516.09|5478.09|5513.29|5475.29|5516.17|5478.17|5513.29|5475.29|10
1606650070000|2020-11-29 11:41:10|5512.85|5474.85|5509.04|5471.04|5512.85|5474.85|5509.04|5471.04|10
1606650080000|2020-11-29 11:41:20|5508.28|5470.28|5505.71|5467.71|5508.28|5470.28|5505.71|5467.71|10
1606650090000|2020-11-29 11:41:30|5505.57|5467.57|5505.23|5467.23|5505.58|5467.58|5505.16|5467.16|9
1606650100000|2020-11-29 11:41:40|5504.96|5466.96|5504.66|5466.66|5505.07|5467.07|5503.84|5465.84|10
1606650110000|2020-11-29 11:41:50|5504.49|5466.49|5506|5468|5506|5468|5504.49|5466.49|10
1606650120000|2020-11-29 11:42:00|5506.54|5468.54|5510.6|5472.6|5510.6|5472.6|5506.54|5468.54|10
1606650130000|2020-11-29 11:42:10|5511.31|5473.31|5515.08|5477.08|5515.08|5477.08|5511.31|5473.31|9
1606650140000|2020-11-29 11:42:20|5514.91|5476.91|5517.45|5479.45|5517.45|5479.45|5514.91|5476.91|10
1606650150000|2020-11-29 11:42:30|5517.72|5479.72|5518.92|5480.92|5518.92|5480.92|5517.49|5479.49|10
1606650160000|2020-11-29 11:42:40|5518.87|5480.87|5519.15|5481.15|5519.15|5481.15|5518.62|5480.62|9
1606650170000|2020-11-29 11:42:50|5519.72|5481.72|5520.18|5482.18|5520.18|5482.18|5519.72|5481.72|9
1606650180000|2020-11-29 11:43:00|5520.73|5482.73|5521.69|5483.69|5521.69|5483.69|5520.35|5482.35|10
1606650190000|2020-11-29 11:43:10|5521.86|5483.86|5522.86|5484.86|5523.04|5485.04|5521.86|5483.86|10
1606650200000|2020-11-29 11:43:20|5522.95|5484.95|5524.06|5486.06|5524.06|5486.06|5522.95|5484.95|10
1606650210000|2020-11-29 11:43:30|5523.9|5485.9|5524.65|5486.65|5524.65|5486.65|5523.9|5485.9|9
1606650220000|2020-11-29 11:43:40|5524.9|5486.9|5524.4|5486.4|5525.08|5487.08|5524.4|5486.4|10
1606650230000|2020-11-29 11:43:50|5524.42|5486.42|5524.48|5486.48|5524.84|5486.84|5524.2|5486.2|10
1606650240000|2020-11-29 11:44:00|5524.51|5486.51|5522.78|5484.78|5524.51|5486.51|5522.78|5484.78|10
1606650250000|2020-11-29 11:44:10|5519.23|5481.23|5521.38|5483.38|5521.38|5483.38|5519.23|5481.23|10
1606650260000|2020-11-29 11:44:20|5521.06|5483.06|5520.75|5482.75|5521.06|5483.06|5520.44|5482.44|10
1606650270000|2020-11-29 11:44:30|5520.66|5482.66|5518.38|5480.38|5520.66|5482.66|5518.38|5480.38|10
1606650280000|2020-11-29 11:44:40|5518.76|5480.76|5519.71|5481.71|5520.12|5482.12|5518.76|5480.76|10
1606650290000|2020-11-29 11:44:50|5519.76|5481.76|5520.08|5482.08|5520.08|5482.08|5519.54|5481.54|10
1606650300000|2020-11-29 11:45:00|5520.07|5482.07|5522.1|5484.1|5522.1|5484.1|5520.07|5482.07|9
1606650310000|2020-11-29 11:45:10|5522.09|5484.09|5523.18|5485.18|5523.18|5485.18|5522.09|5484.09|10
1606650320000|2020-11-29 11:45:20|5523.24|5485.24|5524.02|5486.02|5524.02|5486.02|5523.17|5485.17|10
1606650330000|2020-11-29 11:45:30|5524.08|5486.08|5526.19|5488.19|5526.19|5488.19|5524.08|5486.08|10
1606650340000|2020-11-29 11:45:40|5526.33|5488.33|5527.55|5489.55|5527.55|5489.55|5526.33|5488.33|10
1606650350000|2020-11-29 11:45:50|5527.79|5489.79|5528.4|5490.4|5528.85|5490.85|5527.79|5489.79|10
1606650360000|2020-11-29 11:46:00|5528.35|5490.35|5529.41|5491.41|5529.41|5491.41|5528.28|5490.28|9
1606650370000|2020-11-29 11:46:10|5529.71|5491.71|5530.7|5492.7|5530.7|5492.7|5529.71|5491.71|10
1606650380000|2020-11-29 11:46:20|5530.84|5492.84|5532.37|5494.37|5532.37|5494.37|5530.54|5492.54|9
1606650390000|2020-11-29 11:46:30|5532.75|5494.75|5533.77|5495.77|5533.77|5495.77|5532.75|5494.75|10
1606650400000|2020-11-29 11:46:40|5533.69|5495.69|5534.62|5496.62|5534.65|5496.65|5533.69|5495.69|10
1606650410000|2020-11-29 11:46:50|5534.75|5496.75|5534.2|5496.2|5535.14|5497.14|5534.2|5496.2|10
1606650420000|2020-11-29 11:47:00|5534.06|5496.06|5532.21|5494.21|5534.06|5496.06|5532.21|5494.21|9
1606650430000|2020-11-29 11:47:10|5532.16|5494.16|5533.14|5495.14|5533.14|5495.14|5531.48|5493.48|10
1606650440000|2020-11-29 11:47:20|5533.26|5495.26|5534.15|5496.15|5534.15|5496.15|5533.26|5495.26|10
1606650450000|2020-11-29 11:47:30|5534.18|5496.18|5534.66|5496.66|5534.7|5496.7|5534.08|5496.08|10
1606650460000|2020-11-29 11:47:40|5534.72|5496.72|5535.13|5497.13|5535.13|5497.13|5534.72|5496.72|10
1606650470000|2020-11-29 11:47:50|5535.11|5497.11|5535.35|5497.35|5535.43|5497.43|5535.11|5497.11|10
1606650480000|2020-11-29 11:48:00|5535.37|5497.37|5535.54|5497.54|5536.19|5498.19|5535.37|5497.37|9
1606650490000|2020-11-29 11:48:10|5535.49|5497.49|5534.51|5496.51|5535.51|5497.51|5534.51|5496.51|10
1606650500000|2020-11-29 11:48:20|5534.48|5496.48|5534.24|5496.24|5534.84|5496.84|5534.24|5496.24|10
1606650510000|2020-11-29 11:48:30|5534.13|5496.13|5533.83|5495.83|5534.42|5496.42|5533.83|5495.83|10
1606650520000|2020-11-29 11:48:40|5534|5496|5534.84|5496.84|5534.85|5496.85|5533.84|5495.84|9
1606650530000|2020-11-29 11:48:50|5534.91|5496.91|5535.05|5497.05|5535.13|5497.13|5534.91|5496.91|8
1606650540000|2020-11-29 11:49:00|5535.04|5497.04|5534.09|5496.09|5535.12|5497.12|5534.09|5496.09|10
1606650550000|2020-11-29 11:49:10|5534.03|5496.03|5533.78|5495.78|5534.06|5496.06|5533.65|5495.65|10
1606650560000|2020-11-29 11:49:20|5533.92|5495.92|5534.54|5496.54|5534.54|5496.54|5533.79|5495.79|10
1606650570000|2020-11-29 11:49:30|5534.6|5496.6|5534.07|5496.07|5534.6|5496.6|5533.81|5495.81|10
1606650580000|2020-11-29 11:49:40|5534.11|5496.11|5534.53|5496.53|5534.77|5496.77|5534.11|5496.11|10
1606650590000|2020-11-29 11:49:50|5534.68|5496.68|5534.74|5496.74|5534.98|5496.98|5534.62|5496.62|9
1606650600000|2020-11-29 11:50:00|5534.91|5496.91|5535.02|5497.02|5535.02|5497.02|5534.9|5496.9|8
1606650610000|2020-11-29 11:50:10|5535.08|5497.08|5536.47|5498.47|5536.47|5498.47|5535.08|5497.08|10
1606650620000|2020-11-29 11:50:20|5536.87|5498.87|5537.23|5499.23|5537.23|5499.23|5536.86|5498.86|10
1606650630000|2020-11-29 11:50:30|5537.15|5499.15|5537.13|5499.13|5537.27|5499.27|5537.09|5499.09|9
1606650640000|2020-11-29 11:50:40|5537.18|5499.18|5536.74|5498.74|5537.18|5499.18|5536.6|5498.6|8
1606650650000|2020-11-29 11:50:50|5536.66|5498.66|5534.06|5496.06|5536.66|5498.66|5534.06|5496.06|9
1606650660000|2020-11-29 11:51:00|5533.97|5495.97|5533.4|5495.4|5533.97|5495.97|5533.4|5495.4|10
1606650670000|2020-11-29 11:51:10|5533.11|5495.11|5533.58|5495.58|5533.58|5495.58|5533.04|5495.04|9
1606650680000|2020-11-29 11:51:20|5533.79|5495.79|5534.14|5496.14|5534.14|5496.14|5533.65|5495.65|10
1606650690000|2020-11-29 11:51:30|5534.58|5496.58|5535.78|5497.78|5535.78|5497.78|5534.44|5496.44|10
1606650700000|2020-11-29 11:51:40|5535.76|5497.76|5535.75|5497.75|5536.07|5498.07|5535.58|5497.58|9
1606650710000|2020-11-29 11:51:50|5536.04|5498.04|5537.65|5499.65|5537.65|5499.65|5536.04|5498.04|10
1606650720000|2020-11-29 11:52:00|5537.68|5499.68|5537.99|5499.99|5538.02|5500.02|5537.64|5499.64|10
1606650730000|2020-11-29 11:52:10|5538.01|5500.01|5538.27|5500.27|5538.55|5500.55|5538.01|5500.01|10
1606650740000|2020-11-29 11:52:20|5538.25|5500.25|5538.37|5500.37|5538.6|5500.6|5538.25|5500.25|10
1606650750000|2020-11-29 11:52:30|5538.27|5500.27|5538.1|5500.1|5538.27|5500.27|5537.61|5499.61|10
1606650760000|2020-11-29 11:52:40|5538.12|5500.12|5538.23|5500.23|5538.34|5500.34|5538.08|5500.08|10
1606650770000|2020-11-29 11:52:50|5538.26|5500.26|5538.56|5500.56|5538.56|5500.56|5538.26|5500.26|9
1606650780000|2020-11-29 11:53:00|5538.55|5500.55|5538.8|5500.8|5539.08|5501.08|5538.55|5500.55|9
1606650790000|2020-11-29 11:53:10|5538.83|5500.83|5537|5499|5538.83|5500.83|5537|5499|10
1606650800000|2020-11-29 11:53:20|5537.06|5499.06|5537.57|5499.57|5537.57|5499.57|5536.71|5498.71|10
1606650810000|2020-11-29 11:53:30|5537.69|5499.69|5538.25|5500.25|5538.36|5500.36|5537.69|5499.69|10
1606650820000|2020-11-29 11:53:40|5538.28|5500.28|5538.74|5500.74|5538.74|5500.74|5538.13|5500.13|10
1606650830000|2020-11-29 11:53:50|5538.83|5500.83|5538.67|5500.67|5538.9|5500.9|5538.67|5500.67|9
1606650840000|2020-11-29 11:54:00|5538.35|5500.35|5537.46|5499.46|5538.35|5500.35|5537.46|5499.46|10
1606650850000|2020-11-29 11:54:10|5537.53|5499.53|5538.21|5500.21|5538.27|5500.27|5537.33|5499.33|9
1606650860000|2020-11-29 11:54:20|5538.31|5500.31|5538.94|5500.94|5539.02|5501.02|5538.22|5500.22|10
1606650870000|2020-11-29 11:54:30|5538.86|5500.86|5538.58|5500.58|5538.86|5500.86|5538.52|5500.52|10
1606650880000|2020-11-29 11:54:40|5538.43|5500.43|5538.19|5500.19|5538.43|5500.43|5538.1|5500.1|9
1606650890000|2020-11-29 11:54:50|5538.03|5500.03|5536.87|5498.87|5538.03|5500.03|5536.87|5498.87|10
1606650900000|2020-11-29 11:55:00|5536.85|5498.85|5536.17|5498.17|5536.85|5498.85|5536.17|5498.17|10
1606650910000|2020-11-29 11:55:10|5536.1|5498.1|5535.15|5497.15|5536.1|5498.1|5535.15|5497.15|10
1606650920000|2020-11-29 11:55:20|5535.13|5497.13|5535.34|5497.34|5535.42|5497.42|5535.02|5497.02|10
1606650930000|2020-11-29 11:55:30|5535.5|5497.5|5535.55|5497.55|5535.72|5497.72|5535.5|5497.5|8
1606650940000|2020-11-29 11:55:40|5535.57|5497.57|5536.33|5498.33|5536.37|5498.37|5535.57|5497.57|10
1606650950000|2020-11-29 11:55:50|5536.47|5498.47|5538.25|5500.25|5538.25|5500.25|5536.47|5498.47|10
1606650960000|2020-11-29 11:56:00|5538.26|5500.26|5540.34|5502.34|5540.34|5502.34|5538.26|5500.26|10
1606650970000|2020-11-29 11:56:10|5540.49|5502.49|5542.44|5504.44|5542.44|5504.44|5540.49|5502.49|10
1606650980000|2020-11-29 11:56:20|5542.61|5504.61|5543.66|5505.66|5543.66|5505.66|5542.3|5504.3|10
1606650990000|2020-11-29 11:56:30|5543.64|5505.64|5544.26|5506.26|5544.26|5506.26|5543.56|5505.56|9
1606651000000|2020-11-29 11:56:40|5544.5|5506.5|5545.2|5507.2|5545.38|5507.38|5544.5|5506.5|10
1606651010000|2020-11-29 11:56:50|5545.4|5507.4|5545.6|5507.6|5545.6|5507.6|5545.28|5507.28|10
1606651020000|2020-11-29 11:57:00|5545.75|5507.75|5545.85|5507.85|5545.98|5507.98|5545.73|5507.73|9
1606651030000|2020-11-29 11:57:10|5545.66|5507.66|5544.51|5506.51|5545.83|5507.83|5544.51|5506.51|10
1606651040000|2020-11-29 11:57:20|5544.29|5506.29|5542.3|5504.3|5544.3|5506.3|5542.3|5504.3|10
1606651050000|2020-11-29 11:57:30|5542.26|5504.26|5541.55|5503.55|5542.26|5504.26|5541.55|5503.55|9
1606651060000|2020-11-29 11:57:40|5541.39|5503.39|5540.25|5502.25|5541.39|5503.39|5540.22|5502.22|10
1606651070000|2020-11-29 11:57:50|5540.56|5502.56|5539.8|5501.8|5540.58|5502.58|5539.64|5501.64|8
1606651080000|2020-11-29 11:58:00|5539.68|5501.68|5539.75|5501.75|5540.11|5502.11|5539.68|5501.68|10
1606651090000|2020-11-29 11:58:10|5539.78|5501.78|5540.19|5502.19|5540.32|5502.32|5539.78|5501.78|10
1606651100000|2020-11-29 11:58:20|5540.22|5502.22|5540.16|5502.16|5540.37|5502.37|5540.05|5502.05|8
1606651110000|2020-11-29 11:58:30|5540.09|5502.09|5539.65|5501.65|5540.09|5502.09|5539.63|5501.63|9
1606651120000|2020-11-29 11:58:40|5539.67|5501.67|5537.99|5499.99|5539.67|5501.67|5537.99|5499.99|10
1606651130000|2020-11-29 11:58:50|5538|5500|5536.81|5498.81|5538|5500|5536.81|5498.81|9
1606651140000|2020-11-29 11:59:00|5536.77|5498.77|5536.15|5498.15|5536.77|5498.77|5536.15|5498.15|9
1606651150000|2020-11-29 11:59:10|5536.16|5498.16|5536.28|5498.28|5536.36|5498.36|5536.04|5498.04|9
1606651160000|2020-11-29 11:59:20|5536.31|5498.31|5537.21|5499.21|5537.23|5499.23|5536.31|5498.31|10
1606651170000|2020-11-29 11:59:30|5537.3|5499.3|5539.07|5501.07|5539.07|5501.07|5537.3|5499.3|9
1606651180000|2020-11-29 11:59:40|5539.27|5501.27|5538.51|5500.51|5539.27|5501.27|5538.51|5500.51|8
1606651190000|2020-11-29 11:59:50|5538.06|5500.06|5537.79|5499.79|5538.16|5500.16|5537.62|5499.62|10
1606651200000|2020-11-29 12:00:00|5537.76|5499.76|5537.6|5499.6|5537.82|5499.82|5537.44|5499.44|9
1606651210000|2020-11-29 12:00:10|5537.61|5499.61|5536.61|5498.61|5537.61|5499.61|5536.5|5498.5|10
1606651220000|2020-11-29 12:00:20|5536.43|5498.43|5536.36|5498.36|5536.43|5498.43|5535.84|5497.84|8
1606651230000|2020-11-29 12:00:30|5536.38|5498.38|5536.82|5498.82|5536.83|5498.83|5536.37|5498.37|10
1606651240000|2020-11-29 12:00:40|5536.81|5498.81|5536.8|5498.8|5536.99|5498.99|5536.8|5498.8|10
1606651250000|2020-11-29 12:00:50|5536.83|5498.83|5537.07|5499.07|5537.07|5499.07|5536.76|5498.76|9
1606651260000|2020-11-29 12:01:00|5537|5499|5536.97|5498.97|5537.1|5499.1|5536.85|5498.85|9
1606651270000|2020-11-29 12:01:10|5537.11|5499.11|5536.62|5498.62|5537.11|5499.11|5536.62|5498.62|10
1606651280000|2020-11-29 12:01:20|5536.83|5498.83|5537.08|5499.08|5537.12|5499.12|5536.83|5498.83|10
1606651290000|2020-11-29 12:01:30|5537.22|5499.22|5538.34|5500.34|5538.34|5500.34|5537.22|5499.22|10
1606651300000|2020-11-29 12:01:40|5538.5|5500.5|5539.47|5501.47|5539.47|5501.47|5538.5|5500.5|10
1606651310000|2020-11-29 12:01:50|5539.51|5501.51|5540.72|5502.72|5540.72|5502.72|5539.49|5501.49|10
1606651320000|2020-11-29 12:02:00|5541.64|5503.64|5542.98|5504.98|5542.98|5504.98|5541.64|5503.64|10
1606651330000|2020-11-29 12:02:10|5542.89|5504.89|5543.3|5505.3|5543.97|5505.97|5542.89|5504.89|9
1606651340000|2020-11-29 12:02:20|5542.87|5504.87|5543.41|5505.41|5543.41|5505.41|5542.87|5504.87|8
1606651350000|2020-11-29 12:02:30|5543.5|5505.5|5544.45|5506.45|5544.45|5506.45|5543.2|5505.2|9
1606651360000|2020-11-29 12:02:40|5544.56|5506.56|5545.43|5507.43|5545.56|5507.56|5544.56|5506.56|10
1606651370000|2020-11-29 12:02:50|5545.63|5507.63|5545.91|5507.91|5545.99|5507.99|5545.63|5507.63|8
1606651380000|2020-11-29 12:03:00|5546.18|5508.18|5546.89|5508.89|5546.93|5508.93|5546.18|5508.18|10
1606651390000|2020-11-29 12:03:10|5546.93|5508.93|5548.2|5510.2|5548.2|5510.2|5546.93|5508.93|10
1606651400000|2020-11-29 12:03:20|5548.69|5510.69|5549.12|5511.12|5549.28|5511.28|5548.69|5510.69|9
1606651410000|2020-11-29 12:03:30|5549.06|5511.06|5548.72|5510.72|5549.18|5511.18|5548.52|5510.52|9
1606651420000|2020-11-29 12:03:40|5548.68|5510.68|5548.46|5510.46|5548.68|5510.68|5548.23|5510.23|10
1606651430000|2020-11-29 12:03:50|5548.33|5510.33|5547.93|5509.93|5548.39|5510.39|5547.92|5509.92|9
1606651440000|2020-11-29 12:04:00|5547.71|5509.71|5547.94|5509.94|5547.98|5509.98|5547.66|5509.66|9
1606651450000|2020-11-29 12:04:10|5547.87|5509.87|5547.93|5509.93|5548.23|5510.23|5547.87|5509.87|10
1606651460000|2020-11-29 12:04:20|5547.91|5509.91|5547.41|5509.41|5547.91|5509.91|5547.1|5509.1|10
1606651470000|2020-11-29 12:04:30|5547.62|5509.62|5548.57|5510.57|5548.57|5510.57|5547.62|5509.62|10
1606651480000|2020-11-29 12:04:40|5548.62|5510.62|5549.75|5511.75|5549.75|5511.75|5548.62|5510.62|9
1606651490000|2020-11-29 12:04:50|5549.95|5511.95|5550.01|5512.01|5550.04|5512.04|5549.3|5511.3|10
1606651500000|2020-11-29 12:05:00|5549.95|5511.95|5550.4|5512.4|5550.43|5512.43|5549.95|5511.95|10
1606651510000|2020-11-29 12:05:10|5550.42|5512.42|5549.95|5511.95|5550.42|5512.42|5549.95|5511.95|10
1606651520000|2020-11-29 12:05:20|5549.97|5511.97|5550.39|5512.39|5550.39|5512.39|5549.97|5511.97|9
1606651530000|2020-11-29 12:05:30|5550.7|5512.7|5551.18|5513.18|5551.18|5513.18|5550.7|5512.7|10
1606651540000|2020-11-29 12:05:40|5551.15|5513.15|5552.12|5514.12|5552.13|5514.13|5551.15|5513.15|10
1606651550000|2020-11-29 12:05:50|5552.25|5514.25|5553.15|5515.15|5553.15|5515.15|5552.25|5514.25|9
1606651560000|2020-11-29 12:06:00|5553.31|5515.31|5555.6|5517.6|5555.8|5517.8|5553.31|5515.31|10
1606651570000|2020-11-29 12:06:10|5555.46|5517.46|5555.11|5517.11|5555.67|5517.67|5555.11|5517.11|10
1606651580000|2020-11-29 12:06:20|5555.17|5517.17|5554.75|5516.75|5555.23|5517.23|5554.75|5516.75|10
1606651590000|2020-11-29 12:06:30|5554.73|5516.73|5554.78|5516.78|5555|5517|5554.64|5516.64|9
1606651600000|2020-11-29 12:06:40|5554.74|5516.74|5554.81|5516.81|5554.89|5516.89|5554.74|5516.74|9
1606651610000|2020-11-29 12:06:50|5554.83|5516.83|5554.74|5516.74|5554.83|5516.83|5554.69|5516.69|7
1606651620000|2020-11-29 12:07:00|5554.73|5516.73|5554.48|5516.48|5554.88|5516.88|5554.48|5516.48|10
1606651630000|2020-11-29 12:07:10|5554.43|5516.43|5554.29|5516.29|5554.52|5516.52|5554.29|5516.29|9
1606651640000|2020-11-29 12:07:20|5554.45|5516.45|5552.98|5514.98|5554.45|5516.45|5552.98|5514.98|8
1606651650000|2020-11-29 12:07:30|5552.72|5514.72|5551.32|5513.32|5552.72|5514.72|5551.32|5513.32|10
1606651660000|2020-11-29 12:07:40|5551.2|5513.2|5550.5|5512.5|5551.2|5513.2|5550.25|5512.25|10
1606651670000|2020-11-29 12:07:50|5550.45|5512.45|5548.73|5510.73|5550.45|5512.45|5548.73|5510.73|10
1606651680000|2020-11-29 12:08:00|5548.8|5510.8|5548.19|5510.19|5548.94|5510.94|5548.19|5510.19|10
1606651690000|2020-11-29 12:08:10|5548.36|5510.36|5547.54|5509.54|5548.38|5510.38|5547.54|5509.54|10
1606651700000|2020-11-29 12:08:20|5547.46|5509.46|5545.61|5507.61|5547.46|5509.46|5545.61|5507.61|10
1606651710000|2020-11-29 12:08:30|5545.62|5507.62|5545.79|5507.79|5545.85|5507.85|5545.43|5507.43|9
1606651720000|2020-11-29 12:08:40|5545.87|5507.87|5545|5507|5546.03|5508.03|5545|5507|10
1606651730000|2020-11-29 12:08:50|5545.14|5507.14|5544.52|5506.52|5545.2|5507.2|5544.52|5506.52|10
1606651740000|2020-11-29 12:09:00|5544.43|5506.43|5544.45|5506.45|5544.57|5506.57|5544.31|5506.31|10
1606651750000|2020-11-29 12:09:10|5544.46|5506.46|5544.93|5506.93|5544.93|5506.93|5544.46|5506.46|10
1606651760000|2020-11-29 12:09:20|5545.18|5507.18|5544.18|5506.18|5545.3|5507.3|5544.11|5506.11|10
1606651770000|2020-11-29 12:09:30|5544.32|5506.32|5543.78|5505.78|5544.32|5506.32|5543.61|5505.61|10
1606651780000|2020-11-29 12:09:40|5543.76|5505.76|5541.37|5503.37|5543.76|5505.76|5541.37|5503.37|9
1606651790000|2020-11-29 12:09:50|5541.54|5503.54|5540.58|5502.58|5541.54|5503.54|5540.58|5502.58|10
1606651800000|2020-11-29 12:10:00|5540.57|5502.57|5539.74|5501.74|5540.57|5502.57|5539.62|5501.62|9
1606651810000|2020-11-29 12:10:10|5539.63|5501.63|5537.88|5499.88|5539.63|5501.63|5537.88|5499.88|10
1606651820000|2020-11-29 12:10:20|5537.75|5499.75|5536.8|5498.8|5537.75|5499.75|5536.8|5498.8|10
1606651830000|2020-11-29 12:10:30|5536.73|5498.73|5535.44|5497.44|5536.73|5498.73|5535.44|5497.44|8
1606651840000|2020-11-29 12:10:40|5535.33|5497.33|5532.29|5494.29|5535.33|5497.33|5532.29|5494.29|10
1606651850000|2020-11-29 12:10:50|5532.43|5494.43|5530.75|5492.75|5532.43|5494.43|5530.75|5492.75|10
1606651860000|2020-11-29 12:11:00|5529.96|5491.96|5529.06|5491.06|5529.96|5491.96|5529.02|5491.02|10
1606651870000|2020-11-29 12:11:10|5528.8|5490.8|5526.88|5488.88|5528.8|5490.8|5526.88|5488.88|10
1606651880000|2020-11-29 12:11:20|5526.8|5488.8|5525.97|5487.97|5526.8|5488.8|5525.97|5487.97|9
1606651890000|2020-11-29 12:11:30|5525.7|5487.7|5524.27|5486.27|5525.7|5487.7|5524.27|5486.27|10
1606651900000|2020-11-29 12:11:40|5524.14|5486.14|5522.04|5484.04|5524.14|5486.14|5522.04|5484.04|10
1606651910000|2020-11-29 12:11:50|5521.9|5483.9|5520.59|5482.59|5521.9|5483.9|5520.52|5482.52|10
1606651920000|2020-11-29 12:12:00|5520.61|5482.61|5519.55|5481.55|5520.61|5482.61|5519.12|5481.12|10
1606651930000|2020-11-29 12:12:10|5519.58|5481.58|5520.84|5482.84|5520.95|5482.95|5519.58|5481.58|10
1606651940000|2020-11-29 12:12:20|5520.78|5482.78|5519.86|5481.86|5520.81|5482.81|5519.86|5481.86|10
1606651950000|2020-11-29 12:12:30|5519.28|5481.28|5519|5481|5519.36|5481.36|5519|5481|9
1606651960000|2020-11-29 12:12:40|5518.84|5480.84|5516.98|5478.98|5518.84|5480.84|5516.98|5478.98|10
1606651970000|2020-11-29 12:12:50|5516.4|5478.4|5515.39|5477.39|5516.4|5478.4|5515.1|5477.1|10
1606651980000|2020-11-29 12:13:00|5515.35|5477.35|5515.1|5477.1|5515.35|5477.35|5514.76|5476.76|10
1606651990000|2020-11-29 12:13:10|5514.9|5476.9|5513.23|5475.23|5514.9|5476.9|5513.23|5475.23|10
1606652000000|2020-11-29 12:13:20|5513.24|5475.24|5506.78|5468.78|5513.24|5475.24|5506.78|5468.78|10
1606652010000|2020-11-29 12:13:30|5506.67|5468.67|5507.71|5469.71|5507.74|5469.74|5506.15|5468.15|10
1606652020000|2020-11-29 12:13:40|5507.41|5469.41|5507.99|5469.99|5508.12|5470.12|5507.41|5469.41|10
1606652030000|2020-11-29 12:13:50|5508.33|5470.33|5508.59|5470.59|5509.41|5471.41|5508.33|5470.33|10
1606652040000|2020-11-29 12:14:00|5508.7|5470.7|5509.29|5471.29|5509.37|5471.37|5508.66|5470.66|10
1606652050000|2020-11-29 12:14:10|5509.76|5471.76|5511.04|5473.04|5511.04|5473.04|5509.53|5471.53|10
1606652060000|2020-11-29 12:14:20|5511.29|5473.29|5513.14|5475.14|5513.2|5475.2|5511.29|5473.29|10
1606652070000|2020-11-29 12:14:30|5513.71|5475.71|5514.48|5476.48|5514.59|5476.59|5513.71|5475.71|10
1606652080000|2020-11-29 12:14:40|5514.58|5476.58|5513.41|5475.41|5515.08|5477.08|5513.41|5475.41|10
1606652090000|2020-11-29 12:14:50|5513.24|5475.24|5512.19|5474.19|5513.44|5475.44|5512.13|5474.13|10
1606652100000|2020-11-29 12:15:00|5512.08|5474.08|5512.02|5474.02|5512.27|5474.27|5511.53|5473.53|10
1606652110000|2020-11-29 12:15:10|5511.67|5473.67|5511.55|5473.55|5512.12|5474.12|5511.55|5473.55|10
1606652120000|2020-11-29 12:15:20|5511.36|5473.36|5511.57|5473.57|5511.57|5473.57|5511.13|5473.13|10
1606652130000|2020-11-29 12:15:30|5511.61|5473.61|5513.29|5475.29|5513.5|5475.5|5511.43|5473.43|10
1606652140000|2020-11-29 12:15:40|5513.52|5475.52|5514.58|5476.58|5514.58|5476.58|5513.51|5475.51|10
1606652150000|2020-11-29 12:15:50|5515.24|5477.24|5515.81|5477.81|5515.9|5477.9|5515.24|5477.24|10
1606652160000|2020-11-29 12:16:00|5515.8|5477.8|5515.93|5477.93|5515.93|5477.93|5515.57|5477.57|10
1606652170000|2020-11-29 12:16:10|5516.05|5478.05|5517.78|5479.78|5517.78|5479.78|5516.05|5478.05|10
1606652180000|2020-11-29 12:16:20|5517.97|5479.97|5519.79|5481.79|5519.79|5481.79|5517.97|5479.97|9
1606652190000|2020-11-29 12:16:30|5519.87|5481.87|5519.16|5481.16|5519.87|5481.87|5519.13|5481.13|10
1606652200000|2020-11-29 12:16:40|5518.81|5480.81|5518.82|5480.82|5518.85|5480.85|5518.58|5480.58|9
1606652210000|2020-11-29 12:16:50|5518.57|5480.57|5517.86|5479.86|5518.75|5480.75|5517.77|5479.77|10
1606652220000|2020-11-29 12:17:00|5517.55|5479.55|5516.88|5478.88|5517.71|5479.71|5516.76|5478.76|10
1606652230000|2020-11-29 12:17:10|5516.78|5478.78|5516.3|5478.3|5516.88|5478.88|5516.3|5478.3|10
1606652240000|2020-11-29 12:17:20|5516.28|5478.28|5514.41|5476.41|5516.28|5478.28|5514.41|5476.41|10
1606652250000|2020-11-29 12:17:30|5514.25|5476.25|5512.77|5474.77|5514.32|5476.32|5512.77|5474.77|10
1606652260000|2020-11-29 12:17:40|5512.32|5474.32|5510.92|5472.92|5512.46|5474.46|5510.83|5472.83|10
1606652270000|2020-11-29 12:17:50|5510.74|5472.74|5506.98|5468.98|5510.74|5472.74|5506.98|5468.98|10
1606652280000|2020-11-29 12:18:00|5506.75|5468.75|5504.65|5466.65|5506.75|5468.75|5504.65|5466.65|10
1606652290000|2020-11-29 12:18:10|5503.47|5465.47|5498.65|5460.65|5503.47|5465.47|5498.51|5460.51|10
1606652300000|2020-11-29 12:18:20|5498.21|5460.21|5492.46|5454.46|5498.21|5460.21|5492.46|5454.46|10
1606652310000|2020-11-29 12:18:30|5491.84|5453.84|5487.65|5449.65|5491.84|5453.84|5487.65|5449.65|9
1606652320000|2020-11-29 12:18:40|5487.14|5449.14|5481.1|5443.1|5487.15|5449.15|5480.37|5442.37|10
1606652330000|2020-11-29 12:18:50|5481.21|5443.21|5482.31|5444.31|5482.31|5444.31|5480.75|5442.75|10
1606652340000|2020-11-29 12:19:00|5482.94|5444.94|5484.01|5446.01|5484.01|5446.01|5482.94|5444.94|10
1606652350000|2020-11-29 12:19:10|5484.08|5446.08|5484.72|5446.72|5486.11|5448.11|5483.94|5445.94|10
1606652360000|2020-11-29 12:19:20|5484.14|5446.14|5482.02|5444.02|5484.14|5446.14|5482.02|5444.02|10
1606652370000|2020-11-29 12:19:30|5482.2|5444.2|5479.77|5441.77|5482.2|5444.2|5479.45|5441.45|10
1606652380000|2020-11-29 12:19:40|5479.41|5441.41|5476.51|5438.51|5479.41|5441.41|5476.51|5438.51|10
1606652390000|2020-11-29 12:19:50|5475.99|5437.99|5471.15|5433.15|5475.99|5437.99|5470.88|5432.88|10
1606652400000|2020-11-29 12:20:00|5471.34|5433.34|5475.55|5437.55|5476.1|5438.1|5471.04|5433.04|10
1606652410000|2020-11-29 12:20:10|5475.68|5437.68|5475.33|5437.33|5475.91|5437.91|5475.33|5437.33|10
1606652420000|2020-11-29 12:20:20|5474.8|5436.8|5476.15|5438.15|5476.35|5438.35|5474.11|5436.11|10
1606652430000|2020-11-29 12:20:30|5475.77|5437.77|5476.86|5438.86|5476.86|5438.86|5475.74|5437.74|10
1606652440000|2020-11-29 12:20:40|5476.9|5438.9|5478.24|5440.24|5478.24|5440.24|5476.9|5438.9|10
1606652450000|2020-11-29 12:20:50|5478.72|5440.72|5480.67|5442.67|5480.94|5442.94|5478.72|5440.72|10
1606652460000|2020-11-29 12:21:00|5480.75|5442.75|5481.05|5443.05|5481.05|5443.05|5480.64|5442.64|10
1606652470000|2020-11-29 12:21:10|5481.41|5443.41|5482.28|5444.28|5482.57|5444.57|5481.29|5443.29|10
1606652480000|2020-11-29 12:21:20|5482.12|5444.12|5481.04|5443.04|5482.17|5444.17|5481.03|5443.03|9
1606652490000|2020-11-29 12:21:30|5480.97|5442.97|5483.43|5445.43|5483.43|5445.43|5480.94|5442.94|10
1606652500000|2020-11-29 12:21:40|5483.61|5445.61|5484.18|5446.18|5484.8|5446.8|5483.55|5445.55|10
1606652510000|2020-11-29 12:21:50|5483.31|5445.31|5481.75|5443.75|5483.31|5445.31|5481.74|5443.74|10
1606652520000|2020-11-29 12:22:00|5481.9|5443.9|5479.79|5441.79|5481.92|5443.92|5479.79|5441.79|9
1606652530000|2020-11-29 12:22:10|5478.78|5440.78|5477.43|5439.43|5478.79|5440.79|5477.24|5439.24|9
1606652540000|2020-11-29 12:22:20|5476.7|5438.7|5471.4|5433.4|5476.7|5438.7|5471.4|5433.4|10
1606652550000|2020-11-29 12:22:30|5471.25|5433.25|5472.7|5434.7|5472.88|5434.88|5471.25|5433.25|10
1606652560000|2020-11-29 12:22:40|5473.13|5435.13|5473.84|5435.84|5473.84|5435.84|5472.24|5434.24|10
1606652570000|2020-11-29 12:22:50|5473.89|5435.89|5474.74|5436.74|5474.74|5436.74|5473.5|5435.5|10
1606652580000|2020-11-29 12:23:00|5474.77|5436.77|5475.24|5437.24|5475.41|5437.41|5474.68|5436.68|10
1606652590000|2020-11-29 12:23:10|5475.53|5437.53|5477.58|5439.58|5477.58|5439.58|5475.53|5437.53|10
1606652600000|2020-11-29 12:23:20|5477.94|5439.94|5479.97|5441.97|5479.97|5441.97|5477.94|5439.94|10
1606652610000|2020-11-29 12:23:30|5480.19|5442.19|5481.92|5443.92|5481.94|5443.94|5480.19|5442.19|10
1606652620000|2020-11-29 12:23:40|5482.6|5444.6|5486.8|5448.8|5486.93|5448.93|5482.6|5444.6|10
1606652630000|2020-11-29 12:23:50|5486.86|5448.86|5485.65|5447.65|5486.91|5448.91|5485.65|5447.65|9
1606652640000|2020-11-29 12:24:00|5485.98|5447.98|5484.23|5446.23|5486.05|5448.05|5484.23|5446.23|10
1606652650000|2020-11-29 12:24:10|5484.25|5446.25|5483.85|5445.85|5484.59|5446.59|5483.85|5445.85|9
1606652660000|2020-11-29 12:24:20|5483.65|5445.65|5481.74|5443.74|5483.65|5445.65|5481.74|5443.74|10
1606652670000|2020-11-29 12:24:30|5481.77|5443.77|5482.02|5444.02|5482.02|5444.02|5481.53|5443.53|10
1606652680000|2020-11-29 12:24:40|5481.16|5443.16|5481.41|5443.41|5481.87|5443.87|5481.16|5443.16|10
1606652690000|2020-11-29 12:24:50|5481.37|5443.37|5482.32|5444.32|5482.32|5444.32|5481.37|5443.37|10
1606652700000|2020-11-29 12:25:00|5482.43|5444.43|5483.51|5445.51|5483.51|5445.51|5482.43|5444.43|9
1606652710000|2020-11-29 12:25:10|5483.48|5445.48|5485.25|5447.25|5485.25|5447.25|5483.48|5445.48|10
1606652720000|2020-11-29 12:25:20|5485.3|5447.3|5485.94|5447.94|5486.16|5448.16|5485.18|5447.18|9
1606652730000|2020-11-29 12:25:30|5486.01|5448.01|5487.75|5449.75|5487.75|5449.75|5485.99|5447.99|10
1606652740000|2020-11-29 12:25:40|5487.85|5449.85|5488.72|5450.72|5488.73|5450.73|5487.85|5449.85|10
1606652750000|2020-11-29 12:25:50|5488.64|5450.64|5488.75|5450.75|5489.12|5451.12|5488.62|5450.62|10
1606652760000|2020-11-29 12:26:00|5488.93|5450.93|5489.35|5451.35|5489.68|5451.68|5488.78|5450.78|10
1606652770000|2020-11-29 12:26:10|5488.99|5450.99|5486.33|5448.33|5488.99|5450.99|5486.33|5448.33|10
1606652780000|2020-11-29 12:26:20|5486.36|5448.36|5485.18|5447.18|5486.37|5448.37|5485.18|5447.18|10
1606652790000|2020-11-29 12:26:30|5485.32|5447.32|5484.26|5446.26|5485.32|5447.32|5484.26|5446.26|10
1606652800000|2020-11-29 12:26:40|5484.15|5446.15|5484.06|5446.06|5484.33|5446.33|5484.04|5446.04|10
1606652810000|2020-11-29 12:26:50|5484.17|5446.17|5483.73|5445.73|5484.17|5446.17|5483.41|5445.41|9
1606652820000|2020-11-29 12:27:00|5483.91|5445.91|5485.36|5447.36|5485.41|5447.41|5483.91|5445.91|10
1606652830000|2020-11-29 12:27:10|5485.24|5447.24|5485.93|5447.93|5485.97|5447.97|5485.24|5447.24|9
1606652840000|2020-11-29 12:27:20|5486.02|5448.02|5485.82|5447.82|5486.15|5448.15|5485.74|5447.74|10
1606652850000|2020-11-29 12:27:30|5485.88|5447.88|5485.9|5447.9|5485.96|5447.96|5485.75|5447.75|9
1606652860000|2020-11-29 12:27:40|5486.08|5448.08|5485.87|5447.87|5486.41|5448.41|5485.77|5447.77|10
1606652870000|2020-11-29 12:27:50|5485.9|5447.9|5485.14|5447.14|5485.9|5447.9|5485.1|5447.1|10
1606652880000|2020-11-29 12:28:00|5484.93|5446.93|5485.76|5447.76|5485.76|5447.76|5484.52|5446.52|10
1606652890000|2020-11-29 12:28:10|5485.44|5447.44|5485.67|5447.67|5485.79|5447.79|5485.44|5447.44|9
1606652900000|2020-11-29 12:28:20|5485.69|5447.69|5487.52|5449.52|5487.54|5449.54|5485.69|5447.69|10
1606652910000|2020-11-29 12:28:30|5487.66|5449.66|5488.26|5450.26|5488.28|5450.28|5487.63|5449.63|10
1606652920000|2020-11-29 12:28:40|5488.29|5450.29|5488.62|5450.62|5488.62|5450.62|5488.17|5450.17|10
1606652930000|2020-11-29 12:28:50|5488.6|5450.6|5489.59|5451.59|5489.59|5451.59|5488.6|5450.6|10
1606652940000|2020-11-29 12:29:00|5489.93|5451.93|5490.8|5452.8|5490.8|5452.8|5489.93|5451.93|10
1606652950000|2020-11-29 12:29:10|5491.34|5453.34|5491.62|5453.62|5491.79|5453.79|5491.34|5453.34|9
1606652960000|2020-11-29 12:29:20|5491.85|5453.85|5492.07|5454.07|5492.07|5454.07|5491.73|5453.73|10
1606652970000|2020-11-29 12:29:30|5492.15|5454.15|5492.26|5454.26|5492.54|5454.54|5492.08|5454.08|9
1606652980000|2020-11-29 12:29:40|5492.48|5454.48|5494.13|5456.13|5494.14|5456.14|5492.48|5454.48|10
1606652990000|2020-11-29 12:29:50|5494.46|5456.46|5495.59|5457.59|5495.59|5457.59|5494.46|5456.46|9
1606653000000|2020-11-29 12:30:00|5495.69|5457.69|5496.87|5458.87|5496.87|5458.87|5495.69|5457.69|10
1606653010000|2020-11-29 12:30:10|5497.04|5459.04|5496.28|5458.28|5497.04|5459.04|5496.28|5458.28|10
1606653020000|2020-11-29 12:30:20|5496.29|5458.29|5494.72|5456.72|5496.32|5458.32|5494.72|5456.72|9
1606653030000|2020-11-29 12:30:30|5494.61|5456.61|5493.43|5455.43|5494.67|5456.67|5493.38|5455.38|10
1606653040000|2020-11-29 12:30:40|5493.18|5455.18|5491.85|5453.85|5493.18|5455.18|5491.85|5453.85|9
1606653050000|2020-11-29 12:30:50|5491.47|5453.47|5490.69|5452.69|5491.47|5453.47|5490.54|5452.54|9
1606653060000|2020-11-29 12:31:00|5490.32|5452.32|5490.97|5452.97|5490.97|5452.97|5490.07|5452.07|9
1606653070000|2020-11-29 12:31:10|5490.92|5452.92|5494.38|5456.38|5494.38|5456.38|5490.92|5452.92|10
1606653080000|2020-11-29 12:31:20|5494.44|5456.44|5495.65|5457.65|5495.67|5457.67|5494.44|5456.44|10
1606653090000|2020-11-29 12:31:30|5495.8|5457.8|5494.97|5456.97|5495.88|5457.88|5494.92|5456.92|10
1606653100000|2020-11-29 12:31:40|5494.57|5456.57|5492.59|5454.59|5494.57|5456.57|5492.33|5454.33|10
1606653110000|2020-11-29 12:31:50|5492.71|5454.71|5491.29|5453.29|5492.71|5454.71|5491.29|5453.29|10
1606653120000|2020-11-29 12:32:00|5491.09|5453.09|5489.94|5451.94|5491.09|5453.09|5489.94|5451.94|10
1606653130000|2020-11-29 12:32:10|5489.76|5451.76|5487.55|5449.55|5489.76|5451.76|5487.55|5449.55|10
1606653140000|2020-11-29 12:32:20|5486.96|5448.96|5483.94|5445.94|5486.96|5448.96|5483.94|5445.94|10
1606653150000|2020-11-29 12:32:30|5483.5|5445.5|5483.23|5445.23|5483.5|5445.5|5482.67|5444.67|10
1606653160000|2020-11-29 12:32:40|5483.31|5445.31|5481.46|5443.46|5483.31|5445.31|5481.46|5443.46|10
1606653170000|2020-11-29 12:32:50|5481.28|5443.28|5481.52|5443.52|5481.56|5443.56|5480.9|5442.9|10
1606653180000|2020-11-29 12:33:00|5481.62|5443.62|5480.79|5442.79|5481.74|5443.74|5480.79|5442.79|10
1606653190000|2020-11-29 12:33:10|5480.16|5442.16|5478.72|5440.72|5480.16|5442.16|5478.72|5440.72|10
1606653200000|2020-11-29 12:33:20|5478.48|5440.48|5478.38|5440.38|5478.73|5440.73|5478.04|5440.04|10
1606653210000|2020-11-29 12:33:30|5478.06|5440.06|5476.81|5438.81|5478.06|5440.06|5476.81|5438.81|9
1606653220000|2020-11-29 12:33:40|5475.99|5437.99|5475.59|5437.59|5475.99|5437.99|5475.59|5437.59|10
1606653230000|2020-11-29 12:33:50|5475.43|5437.43|5473.34|5435.34|5475.43|5437.43|5472.99|5434.99|9
1606653240000|2020-11-29 12:34:00|5473.38|5435.38|5473.24|5435.24|5473.72|5435.72|5473.18|5435.18|10
1606653250000|2020-11-29 12:34:10|5473.65|5435.65|5473.3|5435.3|5473.85|5435.85|5473.3|5435.3|9
1606653260000|2020-11-29 12:34:20|5473.32|5435.32|5473.2|5435.2|5473.47|5435.47|5472.65|5434.65|10
1606653270000|2020-11-29 12:34:30|5473.27|5435.27|5473.34|5435.34|5473.34|5435.34|5472.93|5434.93|10
1606653280000|2020-11-29 12:34:40|5473.96|5435.96|5475.4|5437.4|5475.4|5437.4|5473.96|5435.96|9
1606653290000|2020-11-29 12:34:50|5475.26|5437.26|5475.14|5437.14|5475.26|5437.26|5474.84|5436.84|10
1606653300000|2020-11-29 12:35:00|5475.25|5437.25|5475.38|5437.38|5475.6|5437.6|5474.94|5436.94|10
1606653310000|2020-11-29 12:35:10|5475.47|5437.47|5475.09|5437.09|5475.56|5437.56|5475|5437|9
1606653320000|2020-11-29 12:35:20|5474.99|5436.99|5472.72|5434.72|5474.99|5436.99|5472.72|5434.72|10
1606653330000|2020-11-29 12:35:30|5472.56|5434.56|5472.12|5434.12|5472.82|5434.82|5471.93|5433.93|10
1606653340000|2020-11-29 12:35:40|5472.35|5434.35|5474.46|5436.46|5474.49|5436.49|5472.22|5434.22|10
1606653350000|2020-11-29 12:35:50|5474.51|5436.51|5475.9|5437.9|5475.9|5437.9|5474.51|5436.51|10
1606653360000|2020-11-29 12:36:00|5475.7|5437.7|5474.25|5436.25|5475.7|5437.7|5474.25|5436.25|10
1606653370000|2020-11-29 12:36:10|5474.1|5436.1|5472.11|5434.11|5474.1|5436.1|5471.96|5433.96|10
1606653380000|2020-11-29 12:36:20|5472.09|5434.09|5472.82|5434.82|5473.11|5435.11|5472.09|5434.09|10
1606653390000|2020-11-29 12:36:30|5472.78|5434.78|5472.65|5434.65|5473.09|5435.09|5472.62|5434.62|10
1606653400000|2020-11-29 12:36:40|5472.4|5434.4|5470.53|5432.53|5472.55|5434.55|5470.47|5432.47|10
1606653410000|2020-11-29 12:36:50|5469.47|5431.47|5470.37|5432.37|5470.37|5432.37|5468.36|5430.36|10
1606653420000|2020-11-29 12:37:00|5470.55|5432.55|5470.82|5432.82|5471.08|5433.08|5470.5|5432.5|10
1606653430000|2020-11-29 12:37:10|5471.03|5433.03|5472.65|5434.65|5472.65|5434.65|5471.03|5433.03|10
1606653440000|2020-11-29 12:37:20|5472.71|5434.71|5476.06|5438.06|5476.06|5438.06|5472.62|5434.62|9
1606653450000|2020-11-29 12:37:30|5476.03|5438.03|5479.15|5441.15|5479.15|5441.15|5476.03|5438.03|10
1606653460000|2020-11-29 12:37:40|5480.39|5442.39|5480.81|5442.81|5480.98|5442.98|5480.27|5442.27|10
1606653470000|2020-11-29 12:37:50|5481.49|5443.49|5482.52|5444.52|5482.52|5444.52|5481.49|5443.49|10
1606653480000|2020-11-29 12:38:00|5482.49|5444.49|5483.26|5445.26|5483.64|5445.64|5482.49|5444.49|10
1606653490000|2020-11-29 12:38:10|5483.25|5445.25|5483.32|5445.32|5483.68|5445.68|5483.25|5445.25|9
1606653500000|2020-11-29 12:38:20|5483.45|5445.45|5484.76|5446.76|5484.76|5446.76|5483.22|5445.22|10
1606653510000|2020-11-29 12:38:30|5485.09|5447.09|5485.05|5447.05|5485.29|5447.29|5484.74|5446.74|10
1606653520000|2020-11-29 12:38:40|5485.43|5447.43|5485.58|5447.58|5485.58|5447.58|5485.14|5447.14|9
1606653530000|2020-11-29 12:38:50|5485.63|5447.63|5486.46|5448.46|5486.46|5448.46|5485.63|5447.63|9
1606653540000|2020-11-29 12:39:00|5486.72|5448.72|5488.05|5450.05|5488.09|5450.09|5486.72|5448.72|10
1606653550000|2020-11-29 12:39:10|5488.27|5450.27|5488.74|5450.74|5488.79|5450.79|5488.12|5450.12|10
1606653560000|2020-11-29 12:39:20|5488.84|5450.84|5489.03|5451.03|5489.19|5451.19|5488.78|5450.78|10
1606653570000|2020-11-29 12:39:30|5489.18|5451.18|5489.14|5451.14|5489.22|5451.22|5489.11|5451.11|10
1606653580000|2020-11-29 12:39:40|5488.98|5450.98|5487.85|5449.85|5488.98|5450.98|5487.85|5449.85|10
1606653590000|2020-11-29 12:39:50|5487.98|5449.98|5488.15|5450.15|5488.15|5450.15|5487.8|5449.8|10
1606653600000|2020-11-29 12:40:00|5488.12|5450.12|5488.18|5450.18|5488.29|5450.29|5487.85|5449.85|9
1606653610000|2020-11-29 12:40:10|5488.4|5450.4|5489.86|5451.86|5489.86|5451.86|5488.4|5450.4|10
1606653620000|2020-11-29 12:40:20|5490.28|5452.28|5491.9|5453.9|5491.91|5453.91|5490.28|5452.28|10
1606653630000|2020-11-29 12:40:30|5492.13|5454.13|5493.6|5455.6|5493.85|5455.85|5492.13|5454.13|10
1606653640000|2020-11-29 12:40:40|5493.57|5455.57|5493.93|5455.93|5493.93|5455.93|5493.56|5455.56|10
1606653650000|2020-11-29 12:40:50|5494.09|5456.09|5494.8|5456.8|5494.98|5456.98|5494.09|5456.09|10
1606653660000|2020-11-29 12:41:00|5494.38|5456.38|5493.92|5455.92|5494.84|5456.84|5493.92|5455.92|10
1606653670000|2020-11-29 12:41:10|5493.99|5455.99|5493.98|5455.98|5494.21|5456.21|5493.91|5455.91|10
1606653680000|2020-11-29 12:41:20|5493.97|5455.97|5494.02|5456.02|5494.12|5456.12|5493.91|5455.91|10
1606653690000|2020-11-29 12:41:30|5494.11|5456.11|5494.13|5456.13|5494.15|5456.15|5493.9|5455.9|9
1606653700000|2020-11-29 12:41:40|5494.38|5456.38|5494.7|5456.7|5494.7|5456.7|5494.38|5456.38|9
1606653710000|2020-11-29 12:41:50|5494.64|5456.64|5495.46|5457.46|5495.46|5457.46|5494.64|5456.64|10
1606653720000|2020-11-29 12:42:00|5495.38|5457.38|5495.22|5457.22|5495.38|5457.38|5495.09|5457.09|10
1606653730000|2020-11-29 12:42:10|5494.81|5456.81|5493.86|5455.86|5494.81|5456.81|5493.82|5455.82|10
1606653740000|2020-11-29 12:42:20|5493.81|5455.81|5491.84|5453.84|5493.81|5455.81|5491.84|5453.84|10
1606653750000|2020-11-29 12:42:30|5491.81|5453.81|5491.49|5453.49|5491.81|5453.81|5491.47|5453.47|10
1606653760000|2020-11-29 12:42:40|5491.41|5453.41|5491.25|5453.25|5491.41|5453.41|5491.1|5453.1|9
1606653770000|2020-11-29 12:42:50|5491.44|5453.44|5492.29|5454.29|5492.29|5454.29|5491.44|5453.44|10
1606653780000|2020-11-29 12:43:00|5492.41|5454.41|5493.95|5455.95|5493.95|5455.95|5492.41|5454.41|10
1606653790000|2020-11-29 12:43:10|5494|5456|5493.81|5455.81|5494.17|5456.17|5493.7|5455.7|10
1606653800000|2020-11-29 12:43:20|5493.9|5455.9|5493.77|5455.77|5494.06|5456.06|5493.77|5455.77|10
1606653810000|2020-11-29 12:43:30|5493.76|5455.76|5493.67|5455.67|5493.76|5455.76|5493.43|5455.43|8
1606653820000|2020-11-29 12:43:40|5493.64|5455.64|5493.54|5455.54|5493.64|5455.64|5493.41|5455.41|9
1606653830000|2020-11-29 12:43:50|5493.51|5455.51|5493.61|5455.61|5493.83|5455.83|5493.41|5455.41|9
1606653840000|2020-11-29 12:44:00|5493.62|5455.62|5493.38|5455.38|5493.65|5455.65|5493.24|5455.24|10
1606653850000|2020-11-29 12:44:10|5493.56|5455.56|5492.68|5454.68|5493.56|5455.56|5492.66|5454.66|9
1606653860000|2020-11-29 12:44:20|5492.62|5454.62|5490.92|5452.92|5492.62|5454.62|5490.92|5452.92|10
1606653870000|2020-11-29 12:44:30|5490.63|5452.63|5490.02|5452.02|5490.79|5452.79|5490.02|5452.02|10
1606653880000|2020-11-29 12:44:40|5489.92|5451.92|5488.57|5450.57|5489.92|5451.92|5488.57|5450.57|9
1606653890000|2020-11-29 12:44:50|5488.35|5450.35|5487.93|5449.93|5488.35|5450.35|5487.87|5449.87|8
1606653900000|2020-11-29 12:45:00|5487.84|5449.84|5485.38|5447.38|5487.84|5449.84|5485.38|5447.38|10
1606653910000|2020-11-29 12:45:10|5485.25|5447.25|5483.96|5445.96|5485.3|5447.3|5483.96|5445.96|10
1606653920000|2020-11-29 12:45:20|5483.95|5445.95|5481.67|5443.67|5483.95|5445.95|5481.52|5443.52|10
1606653930000|2020-11-29 12:45:30|5481.42|5443.42|5480.65|5442.65|5481.42|5443.42|5480.64|5442.64|9
1606653940000|2020-11-29 12:45:40|5480.74|5442.74|5480.17|5442.17|5480.74|5442.74|5480.06|5442.06|9
1606653950000|2020-11-29 12:45:50|5480.32|5442.32|5480.42|5442.42|5480.54|5442.54|5480.08|5442.08|10
1606653960000|2020-11-29 12:46:00|5480.62|5442.62|5481.95|5443.95|5481.95|5443.95|5480.62|5442.62|10
1606653970000|2020-11-29 12:46:10|5481.54|5443.54|5483.46|5445.46|5483.46|5445.46|5481.54|5443.54|10
1606653980000|2020-11-29 12:46:20|5483.49|5445.49|5485.51|5447.51|5485.51|5447.51|5483.49|5445.49|10
1606653990000|2020-11-29 12:46:30|5485.41|5447.41|5486.8|5448.8|5486.93|5448.93|5485.41|5447.41|9
1606654000000|2020-11-29 12:46:40|5486.89|5448.89|5489.19|5451.19|5489.19|5451.19|5486.89|5448.89|10
1606654010000|2020-11-29 12:46:50|5490.25|5452.25|5490.73|5452.73|5490.78|5452.78|5490.25|5452.25|9
1606654020000|2020-11-29 12:47:00|5490.69|5452.69|5491.65|5453.65|5491.77|5453.77|5490.69|5452.69|10
1606654030000|2020-11-29 12:47:10|5491.79|5453.79|5495.03|5457.03|5495.03|5457.03|5491.79|5453.79|10
1606654040000|2020-11-29 12:47:20|5495.49|5457.49|5497.42|5459.42|5497.42|5459.42|5495.43|5457.43|9
1606654050000|2020-11-29 12:47:30|5498.11|5460.11|5499.01|5461.01|5499.12|5461.12|5498.11|5460.11|10
1606654060000|2020-11-29 12:47:40|5499.14|5461.14|5499.95|5461.95|5500.07|5462.07|5499.13|5461.13|10
1606654070000|2020-11-29 12:47:50|5500.74|5462.74|5501.55|5463.55|5501.62|5463.62|5500.74|5462.74|7
1606654080000|2020-11-29 12:48:00|5501.54|5463.54|5502.01|5464.01|5502.01|5464.01|5501.54|5463.54|10
1606654090000|2020-11-29 12:48:10|5502.17|5464.17|5502.79|5464.79|5502.79|5464.79|5502.15|5464.15|8
1606654100000|2020-11-29 12:48:20|5502.69|5464.69|5500.73|5462.73|5502.69|5464.69|5500.73|5462.73|10
1606654110000|2020-11-29 12:48:30|5500.77|5462.77|5500.21|5462.21|5500.77|5462.77|5500.02|5462.02|10
1606654120000|2020-11-29 12:48:40|5500.37|5462.37|5500.68|5462.68|5500.68|5462.68|5500.22|5462.22|10
1606654130000|2020-11-29 12:48:50|5500.58|5462.58|5500.59|5462.59|5500.66|5462.66|5500.35|5462.35|10
1606654140000|2020-11-29 12:49:00|5500.53|5462.53|5501.64|5463.64|5501.64|5463.64|5500.53|5462.53|9
1606654150000|2020-11-29 12:49:10|5501.9|5463.9|5501.32|5463.32|5501.9|5463.9|5501.32|5463.32|8
1606654160000|2020-11-29 12:49:20|5501.23|5463.23|5500.87|5462.87|5501.33|5463.33|5500.87|5462.87|9
1606654170000|2020-11-29 12:49:30|5500.66|5462.66|5500.66|5462.66|5500.66|5462.66|5500.25|5462.25|10
1606654180000|2020-11-29 12:49:40|5500.78|5462.78|5501.71|5463.71|5501.71|5463.71|5500.78|5462.78|9
1606654190000|2020-11-29 12:49:50|5501.7|5463.7|5501.6|5463.6|5501.89|5463.89|5501.6|5463.6|10
1606654200000|2020-11-29 12:50:00|5501.61|5463.61|5503.23|5465.23|5503.23|5465.23|5501.61|5463.61|10
1606654210000|2020-11-29 12:50:10|5503.22|5465.22|5504.64|5466.64|5504.64|5466.64|5503.2|5465.2|10
1606654220000|2020-11-29 12:50:20|5504.92|5466.92|5503.51|5465.51|5504.94|5466.94|5503.51|5465.51|10
1606654230000|2020-11-29 12:50:30|5503.23|5465.23|5503.58|5465.58|5503.58|5465.58|5502.86|5464.86|10
1606654240000|2020-11-29 12:50:40|5503.64|5465.64|5504.73|5466.73|5504.75|5466.75|5503.64|5465.64|10
1606654250000|2020-11-29 12:50:50|5504.71|5466.71|5505.87|5467.87|5505.87|5467.87|5504.71|5466.71|10
1606654260000|2020-11-29 12:51:00|5505.88|5467.88|5506.23|5468.23|5506.63|5468.63|5505.88|5467.88|10
1606654270000|2020-11-29 12:51:10|5506.32|5468.32|5507.21|5469.21|5507.3|5469.3|5506.19|5468.19|10
1606654280000|2020-11-29 12:51:20|5507.26|5469.26|5507.64|5469.64|5507.64|5469.64|5507.16|5469.16|9
1606654290000|2020-11-29 12:51:30|5507.8|5469.8|5508.37|5470.37|5508.37|5470.37|5507.75|5469.75|9
1606654300000|2020-11-29 12:51:40|5508.58|5470.58|5509.26|5471.26|5509.26|5471.26|5508.58|5470.58|8
1606654310000|2020-11-29 12:51:50|5509.17|5471.17|5509.55|5471.55|5509.55|5471.55|5509.17|5471.17|8
1606654320000|2020-11-29 12:52:00|5509.46|5471.46|5508.81|5470.81|5509.46|5471.46|5508.67|5470.67|10
1606654330000|2020-11-29 12:52:10|5508.6|5470.6|5506.71|5468.71|5508.6|5470.6|5506.71|5468.71|10
1606654340000|2020-11-29 12:52:20|5506.26|5468.26|5506.2|5468.2|5506.44|5468.44|5506.03|5468.03|10
1606654350000|2020-11-29 12:52:30|5506.17|5468.17|5506.14|5468.14|5506.28|5468.28|5505.7|5467.7|10
1606654360000|2020-11-29 12:52:40|5506.18|5468.18|5507.95|5469.95|5507.95|5469.95|5506.18|5468.18|10
1606654370000|2020-11-29 12:52:50|5507.85|5469.85|5508.11|5470.11|5508.25|5470.25|5507.85|5469.85|9
1606654380000|2020-11-29 12:53:00|5508.03|5470.03|5507.85|5469.85|5508.03|5470.03|5507.7|5469.7|10
1606654390000|2020-11-29 12:53:10|5507.95|5469.95|5509.23|5471.23|5509.23|5471.23|5507.84|5469.84|10
1606654400000|2020-11-29 12:53:20|5509.71|5471.71|5511.66|5473.66|5511.66|5473.66|5509.71|5471.71|10
1606654410000|2020-11-29 12:53:30|5511.83|5473.83|5514.24|5476.24|5514.32|5476.32|5511.83|5473.83|9
1606654420000|2020-11-29 12:53:40|5514.4|5476.4|5516.41|5478.41|5516.41|5478.41|5514.4|5476.4|10
1606654430000|2020-11-29 12:53:50|5516.63|5478.63|5517.93|5479.93|5517.93|5479.93|5516.63|5478.63|10
1606654440000|2020-11-29 12:54:00|5517.97|5479.97|5519.98|5481.98|5519.98|5481.98|5517.97|5479.97|10
1606654450000|2020-11-29 12:54:10|5520.22|5482.22|5524.34|5486.34|5524.34|5486.34|5520.22|5482.22|10
1606654460000|2020-11-29 12:54:20|5524.2|5486.2|5523.8|5485.8|5524.24|5486.24|5523.8|5485.8|10
1606654470000|2020-11-29 12:54:30|5523.62|5485.62|5522.8|5484.8|5523.62|5485.62|5522.8|5484.8|10
1606654480000|2020-11-29 12:54:40|5522.88|5484.88|5522.79|5484.79|5523.24|5485.24|5522.5|5484.5|10
1606654490000|2020-11-29 12:54:50|5522.96|5484.96|5520.32|5482.32|5523.12|5485.12|5520.32|5482.32|10
1606654500000|2020-11-29 12:55:00|5520.52|5482.52|5516.93|5478.93|5520.52|5482.52|5516.93|5478.93|10
1606654510000|2020-11-29 12:55:10|5516.8|5478.8|5516.18|5478.18|5516.8|5478.8|5516.05|5478.05|9
1606654520000|2020-11-29 12:55:20|5516.29|5478.29|5516.38|5478.38|5516.73|5478.73|5516.29|5478.29|10
1606654530000|2020-11-29 12:55:30|5516.29|5478.29|5515.01|5477.01|5516.29|5478.29|5515.01|5477.01|10
1606654540000|2020-11-29 12:55:40|5514.97|5476.97|5512.66|5474.66|5514.97|5476.97|5512.66|5474.66|10
1606654550000|2020-11-29 12:55:50|5512.49|5474.49|5511.14|5473.14|5512.49|5474.49|5510.75|5472.75|10
1606654560000|2020-11-29 12:56:00|5511.08|5473.08|5512.51|5474.51|5512.51|5474.51|5511.08|5473.08|9
1606654570000|2020-11-29 12:56:10|5512.79|5474.79|5515.34|5477.34|5515.34|5477.34|5512.79|5474.79|10
1606654580000|2020-11-29 12:56:20|5515.28|5477.28|5516.13|5478.13|5516.47|5478.47|5515.28|5477.28|10
1606654590000|2020-11-29 12:56:30|5515.89|5477.89|5515.57|5477.57|5515.89|5477.89|5515.21|5477.21|10
1606654600000|2020-11-29 12:56:40|5515.45|5477.45|5515.52|5477.52|5515.53|5477.53|5515.27|5477.27|10
1606654610000|2020-11-29 12:56:50|5515.76|5477.76|5516.6|5478.6|5516.6|5478.6|5515.74|5477.74|9
1606654620000|2020-11-29 12:57:00|5516.69|5478.69|5518.72|5480.72|5518.73|5480.73|5516.64|5478.64|10
1606654630000|2020-11-29 12:57:10|5519.1|5481.1|5520.65|5482.65|5520.65|5482.65|5519.1|5481.1|8
1606654640000|2020-11-29 12:57:20|5520.96|5482.96|5520.19|5482.19|5520.96|5482.96|5520.16|5482.16|9
1606654650000|2020-11-29 12:57:30|5520.06|5482.06|5519.01|5481.01|5520.06|5482.06|5519.01|5481.01|9
1606654660000|2020-11-29 12:57:40|5518.73|5480.73|5517.1|5479.1|5518.75|5480.75|5516.88|5478.88|10
1606654670000|2020-11-29 12:57:50|5517.93|5479.93|5517.5|5479.5|5517.93|5479.93|5517.49|5479.49|9
1606654680000|2020-11-29 12:58:00|5517.45|5479.45|5515.6|5477.6|5517.45|5479.45|5515.6|5477.6|10
1606654690000|2020-11-29 12:58:10|5515.5|5477.5|5513.48|5475.48|5515.5|5477.5|5513.48|5475.48|10
1606654700000|2020-11-29 12:58:20|5513.41|5475.41|5514.13|5476.13|5514.23|5476.23|5513.28|5475.28|10
1606654710000|2020-11-29 12:58:30|5514.24|5476.24|5514.31|5476.31|5514.73|5476.73|5514.24|5476.24|10
1606654720000|2020-11-29 12:58:40|5514.46|5476.46|5512.44|5474.44|5514.46|5476.46|5512.44|5474.44|9
1606654730000|2020-11-29 12:58:50|5512.69|5474.69|5513.85|5475.85|5513.85|5475.85|5512.64|5474.64|9
1606654740000|2020-11-29 12:59:00|5514.44|5476.44|5515.29|5477.29|5515.32|5477.32|5514.44|5476.44|9
1606654750000|2020-11-29 12:59:10|5515.3|5477.3|5515.24|5477.24|5515.3|5477.3|5514.68|5476.68|10
1606654760000|2020-11-29 12:59:20|5515.26|5477.26|5516.04|5478.04|5516.04|5478.04|5515.25|5477.25|10
1606654770000|2020-11-29 12:59:30|5516.05|5478.05|5514.76|5476.76|5516.05|5478.05|5514.76|5476.76|10
1606654780000|2020-11-29 12:59:40|5514.72|5476.72|5513.74|5475.74|5514.72|5476.72|5513.74|5475.74|10
1606654790000|2020-11-29 12:59:50|5513.56|5475.56|5513.22|5475.22|5513.71|5475.71|5513.22|5475.22|9
1606654800000|2020-11-29 13:00:00|5512.99|5474.99|5512.24|5474.24|5513.13|5475.13|5512.24|5474.24|10
1606654810000|2020-11-29 13:00:10|5511.51|5473.51|5511.26|5473.26|5511.51|5473.51|5510.83|5472.83|10
1606654820000|2020-11-29 13:00:20|5511.19|5473.19|5509.46|5471.46|5511.19|5473.19|5509.46|5471.46|10
1606654830000|2020-11-29 13:00:30|5509.44|5471.44|5507.15|5469.15|5509.44|5471.44|5507.15|5469.15|10
1606654840000|2020-11-29 13:00:40|5506.89|5468.89|5507|5469|5507.09|5469.09|5506.5|5468.5|9
1606654850000|2020-11-29 13:00:50|5507.34|5469.34|5507.37|5469.37|5507.37|5469.37|5507.05|5469.05|10
1606654860000|2020-11-29 13:01:00|5507.48|5469.48|5509.06|5471.06|5509.06|5471.06|5507.48|5469.48|10
1606654870000|2020-11-29 13:01:10|5510.61|5472.61|5511.91|5473.91|5511.91|5473.91|5510.61|5472.61|10
1606654880000|2020-11-29 13:01:20|5512.45|5474.45|5513.69|5475.69|5513.69|5475.69|5512.45|5474.45|9
1606654890000|2020-11-29 13:01:30|5513.71|5475.71|5516.13|5478.13|5516.13|5478.13|5513.71|5475.71|10
1606654900000|2020-11-29 13:01:40|5516.3|5478.3|5519.89|5481.89|5519.89|5481.89|5516.3|5478.3|10
1606654910000|2020-11-29 13:01:50|5520.19|5482.19|5521.29|5483.29|5521.42|5483.42|5520.19|5482.19|10
1606654920000|2020-11-29 13:02:00|5521.33|5483.33|5521.65|5483.65|5521.65|5483.65|5521.26|5483.26|9
1606654930000|2020-11-29 13:02:10|5521.52|5483.52|5522.16|5484.16|5522.25|5484.25|5521.52|5483.52|9
1606654940000|2020-11-29 13:02:20|5522.21|5484.21|5522.26|5484.26|5522.38|5484.38|5522.02|5484.02|10
1606654950000|2020-11-29 13:02:30|5522.63|5484.63|5524.26|5486.26|5524.26|5486.26|5522.62|5484.62|9
1606654960000|2020-11-29 13:02:40|5524.3|5486.3|5524.99|5486.99|5525.05|5487.05|5524.28|5486.28|8
1606654970000|2020-11-29 13:02:50|5524.86|5486.86|5525.56|5487.56|5525.58|5487.58|5524.26|5486.26|10
1606654980000|2020-11-29 13:03:00|5525.5|5487.5|5527.45|5489.45|5527.45|5489.45|5525.5|5487.5|10
1606654990000|2020-11-29 13:03:10|5527.48|5489.48|5530.42|5492.42|5530.42|5492.42|5527.48|5489.48|10
1606655000000|2020-11-29 13:03:20|5530.26|5492.26|5534.83|5496.83|5535.33|5497.33|5530.26|5492.26|10
1606655010000|2020-11-29 13:03:30|5534.88|5496.88|5536.12|5498.12|5536.12|5498.12|5534.88|5496.88|9
1606655020000|2020-11-29 13:03:40|5536.01|5498.01|5537.15|5499.15|5537.29|5499.29|5535.7|5497.7|10
1606655030000|2020-11-29 13:03:50|5537.04|5499.04|5537.18|5499.18|5537.62|5499.62|5537.04|5499.04|9
1606655040000|2020-11-29 13:04:00|5537.38|5499.38|5536.67|5498.67|5537.39|5499.39|5536.21|5498.21|10
1606655050000|2020-11-29 13:04:10|5536.64|5498.64|5535.67|5497.67|5536.64|5498.64|5535.67|5497.67|10
1606655060000|2020-11-29 13:04:20|5535.91|5497.91|5535.35|5497.35|5535.91|5497.91|5535.29|5497.29|10
1606655070000|2020-11-29 13:04:30|5535.08|5497.08|5534.83|5496.83|5535.08|5497.08|5534.35|5496.35|9
1606655080000|2020-11-29 13:04:40|5534.82|5496.82|5534.44|5496.44|5534.85|5496.85|5534.33|5496.33|9
1606655090000|2020-11-29 13:04:50|5534.43|5496.43|5533.03|5495.03|5534.43|5496.43|5533.03|5495.03|9
1606655100000|2020-11-29 13:05:00|5533.02|5495.02|5531.2|5493.2|5533.02|5495.02|5531.2|5493.2|9
1606655110000|2020-11-29 13:05:10|5531.12|5493.12|5532.45|5494.45|5532.46|5494.46|5531.12|5493.12|10
1606655120000|2020-11-29 13:05:20|5532.37|5494.37|5532.74|5494.74|5532.88|5494.88|5532.37|5494.37|10
1606655130000|2020-11-29 13:05:30|5532.72|5494.72|5533.11|5495.11|5533.56|5495.56|5532.72|5494.72|10
1606655140000|2020-11-29 13:05:40|5533.03|5495.03|5533.36|5495.36|5533.56|5495.56|5533.03|5495.03|10
1606655150000|2020-11-29 13:05:50|5533.16|5495.16|5534.09|5496.09|5534.43|5496.43|5533.06|5495.06|10
1606655160000|2020-11-29 13:06:00|5534.08|5496.08|5535.73|5497.73|5535.73|5497.73|5534.07|5496.07|10
1606655170000|2020-11-29 13:06:10|5535.69|5497.69|5536.66|5498.66|5536.84|5498.84|5535.63|5497.63|10
1606655180000|2020-11-29 13:06:20|5536.76|5498.76|5537.19|5499.19|5537.48|5499.48|5536.76|5498.76|10
1606655190000|2020-11-29 13:06:30|5537.42|5499.42|5535.76|5497.76|5537.42|5499.42|5535.73|5497.73|10
1606655200000|2020-11-29 13:06:40|5535.35|5497.35|5534.53|5496.53|5535.35|5497.35|5533.71|5495.71|10
1606655210000|2020-11-29 13:06:50|5534.71|5496.71|5534.27|5496.27|5534.71|5496.71|5534.2|5496.2|8
1606655220000|2020-11-29 13:07:00|5534.37|5496.37|5534.22|5496.22|5534.41|5496.41|5533.91|5495.91|10
1606655230000|2020-11-29 13:07:10|5534.49|5496.49|5533.64|5495.64|5534.49|5496.49|5533.64|5495.64|10
1606655240000|2020-11-29 13:07:20|5533.35|5495.35|5532.34|5494.34|5533.43|5495.43|5532.34|5494.34|9
1606655250000|2020-11-29 13:07:30|5532.24|5494.24|5530.61|5492.61|5532.24|5494.24|5530.61|5492.61|10
1606655260000|2020-11-29 13:07:40|5530.57|5492.57|5530.45|5492.45|5530.57|5492.57|5529.81|5491.81|10
1606655270000|2020-11-29 13:07:50|5530.47|5492.47|5531.75|5493.75|5531.75|5493.75|5530.27|5492.27|10
1606655280000|2020-11-29 13:08:00|5531.76|5493.76|5529.9|5491.9|5531.76|5493.76|5529.9|5491.9|10
1606655290000|2020-11-29 13:08:10|5529.73|5491.73|5528.68|5490.68|5529.97|5491.97|5528.68|5490.68|9
1606655300000|2020-11-29 13:08:20|5527.95|5489.95|5527.51|5489.51|5527.99|5489.99|5527.5|5489.5|10
1606655310000|2020-11-29 13:08:30|5527.43|5489.43|5525.81|5487.81|5527.6|5489.6|5525.81|5487.81|10
1606655320000|2020-11-29 13:08:40|5525.58|5487.58|5526.2|5488.2|5526.2|5488.2|5525.27|5487.27|10
1606655330000|2020-11-29 13:08:50|5526.29|5488.29|5527.22|5489.22|5527.23|5489.23|5526.29|5488.29|9
1606655340000|2020-11-29 13:09:00|5527.44|5489.44|5529.08|5491.08|5529.08|5491.08|5527.44|5489.44|9
1606655350000|2020-11-29 13:09:10|5529.46|5491.46|5531.07|5493.07|5531.07|5493.07|5529.46|5491.46|9
1606655360000|2020-11-29 13:09:20|5531.1|5493.1|5531.86|5493.86|5531.94|5493.94|5531.1|5493.1|10
1606655370000|2020-11-29 13:09:30|5531.76|5493.76|5531.13|5493.13|5531.76|5493.76|5530.97|5492.97|10
1606655380000|2020-11-29 13:09:40|5531.09|5493.09|5530.84|5492.84|5531.1|5493.1|5530.79|5492.79|9
1606655390000|2020-11-29 13:09:50|5530.82|5492.82|5530.83|5492.83|5531.29|5493.29|5530.69|5492.69|10
1606655400000|2020-11-29 13:10:00|5530.79|5492.79|5528.5|5490.5|5530.8|5492.8|5528.5|5490.5|10
1606655410000|2020-11-29 13:10:10|5528.24|5490.24|5525.45|5487.45|5528.24|5490.24|5525.45|5487.45|10
1606655420000|2020-11-29 13:10:20|5525.41|5487.41|5523.74|5485.74|5525.41|5487.41|5523.41|5485.41|10
1606655430000|2020-11-29 13:10:30|5523.8|5485.8|5523.84|5485.84|5524.56|5486.56|5523.7|5485.7|10
1606655440000|2020-11-29 13:10:40|5524|5486|5523.88|5485.88|5524|5486|5523.47|5485.47|9
1606655450000|2020-11-29 13:10:50|5522.78|5484.78|5521.64|5483.64|5522.78|5484.78|5521.29|5483.29|10
1606655460000|2020-11-29 13:11:00|5521.61|5483.61|5521.03|5483.03|5521.61|5483.61|5521.02|5483.02|10
1606655470000|2020-11-29 13:11:10|5521.14|5483.14|5520.81|5482.81|5521.3|5483.3|5520.79|5482.79|10
1606655480000|2020-11-29 13:11:20|5520.74|5482.74|5519.53|5481.53|5520.74|5482.74|5519.53|5481.53|10
1606655490000|2020-11-29 13:11:30|5519.42|5481.42|5521.61|5483.61|5521.61|5483.61|5519.32|5481.32|10
1606655500000|2020-11-29 13:11:40|5521.79|5483.79|5524.17|5486.17|5524.25|5486.25|5521.79|5483.79|10
1606655510000|2020-11-29 13:11:50|5523.83|5485.83|5523.58|5485.58|5523.87|5485.87|5523.57|5485.57|10
1606655520000|2020-11-29 13:12:00|5523.35|5485.35|5522.72|5484.72|5523.36|5485.36|5522.72|5484.72|10
1606655530000|2020-11-29 13:12:10|5522.75|5484.75|5522.44|5484.44|5522.75|5484.75|5522.11|5484.11|10
1606655540000|2020-11-29 13:12:20|5522.48|5484.48|5523.09|5485.09|5523.09|5485.09|5521.91|5483.91|10
1606655550000|2020-11-29 13:12:30|5523.56|5485.56|5525.14|5487.14|5525.14|5487.14|5523.56|5485.56|10
1606655560000|2020-11-29 13:12:40|5525.19|5487.19|5526.16|5488.16|5526.16|5488.16|5525.19|5487.19|8
1606655570000|2020-11-29 13:12:50|5526.19|5488.19|5526.46|5488.46|5526.54|5488.54|5526.18|5488.18|10
1606655580000|2020-11-29 13:13:00|5526.55|5488.55|5525.74|5487.74|5526.55|5488.55|5525.74|5487.74|10
1606655590000|2020-11-29 13:13:10|5525.75|5487.75|5525.03|5487.03|5525.87|5487.87|5525.03|5487.03|10
1606655600000|2020-11-29 13:13:20|5524.94|5486.94|5524.35|5486.35|5525.04|5487.04|5524.14|5486.14|10
1606655610000|2020-11-29 13:13:30|5523.56|5485.56|5523.19|5485.19|5523.62|5485.62|5523.18|5485.18|10
1606655620000|2020-11-29 13:13:40|5522.94|5484.94|5523.03|5485.03|5523.28|5485.28|5522.86|5484.86|10
1606655630000|2020-11-29 13:13:50|5523.06|5485.06|5524.37|5486.37|5524.37|5486.37|5523.06|5485.06|9
1606655640000|2020-11-29 13:14:00|5524.26|5486.26|5524.99|5486.99|5524.99|5486.99|5524.22|5486.22|10
1606655650000|2020-11-29 13:14:10|5525.26|5487.26|5525.34|5487.34|5525.35|5487.35|5524.94|5486.94|10
1606655660000|2020-11-29 13:14:20|5525.32|5487.32|5525.68|5487.68|5525.68|5487.68|5525.31|5487.31|10
1606655670000|2020-11-29 13:14:30|5525.62|5487.62|5525.44|5487.44|5525.73|5487.73|5525.41|5487.41|10
1606655680000|2020-11-29 13:14:40|5525.5|5487.5|5524.95|5486.95|5525.5|5487.5|5524.95|5486.95|10
1606655690000|2020-11-29 13:14:50|5524.87|5486.87|5525.37|5487.37|5525.37|5487.37|5524.77|5486.77|10
1606655700000|2020-11-29 13:15:00|5525.43|5487.43|5525.92|5487.92|5526.11|5488.11|5525.43|5487.43|9
1606655710000|2020-11-29 13:15:10|5526.2|5488.2|5526.36|5488.36|5526.36|5488.36|5525.98|5487.98|9
1606655720000|2020-11-29 13:15:20|5526.38|5488.38|5525.34|5487.34|5526.38|5488.38|5525.34|5487.34|10
1606655730000|2020-11-29 13:15:30|5525.23|5487.23|5525.64|5487.64|5525.73|5487.73|5525.03|5487.03|10
1606655740000|2020-11-29 13:15:40|5525.99|5487.99|5525.33|5487.33|5525.99|5487.99|5525.33|5487.33|10
1606655750000|2020-11-29 13:15:50|5525.16|5487.16|5524.8|5486.8|5525.16|5487.16|5524.52|5486.52|10
1606655760000|2020-11-29 13:16:00|5524.81|5486.81|5525.04|5487.04|5525.04|5487.04|5524.61|5486.61|9
1606655770000|2020-11-29 13:16:10|5525.23|5487.23|5524.48|5486.48|5525.4|5487.4|5524.42|5486.42|10
1606655780000|2020-11-29 13:16:20|5523.94|5485.94|5520.93|5482.93|5525.1|5487.1|5520.93|5482.93|10
1606655790000|2020-11-29 13:16:30|5521.48|5483.48|5521.12|5483.12|5521.74|5483.74|5520.82|5482.82|10
1606655800000|2020-11-29 13:16:40|5520.9|5482.9|5520.74|5482.74|5520.9|5482.9|5520.5|5482.5|10
1606655810000|2020-11-29 13:16:50|5520.62|5482.62|5520.22|5482.22|5520.8|5482.8|5520.22|5482.22|10
1606655820000|2020-11-29 13:17:00|5520.16|5482.16|5519.36|5481.36|5520.16|5482.16|5519.05|5481.05|9
1606655830000|2020-11-29 13:17:10|5519.61|5481.61|5520.62|5482.62|5520.79|5482.79|5519.61|5481.61|10
1606655840000|2020-11-29 13:17:20|5520.11|5482.11|5518.84|5480.84|5520.11|5482.11|5518.84|5480.84|10
1606655850000|2020-11-29 13:17:30|5518.85|5480.85|5519.02|5481.02|5519.09|5481.09|5518.24|5480.24|10
1606655860000|2020-11-29 13:17:40|5518.97|5480.97|5519.48|5481.48|5519.48|5481.48|5518.97|5480.97|9
1606655870000|2020-11-29 13:17:50|5519.34|5481.34|5521.75|5483.75|5521.75|5483.75|5519.34|5481.34|10
1606655880000|2020-11-29 13:18:00|5522.06|5484.06|5522.9|5484.9|5522.9|5484.9|5522.06|5484.06|10
1606655890000|2020-11-29 13:18:10|5523.29|5485.29|5524.91|5486.91|5524.91|5486.91|5523.29|5485.29|10
1606655900000|2020-11-29 13:18:20|5524.84|5486.84|5525.83|5487.83|5525.83|5487.83|5524.84|5486.84|10
1606655910000|2020-11-29 13:18:30|5525.8|5487.8|5528.3|5490.3|5528.37|5490.37|5525.76|5487.76|10
1606655920000|2020-11-29 13:18:40|5527.88|5489.88|5529.72|5491.72|5529.72|5491.72|5527.88|5489.88|10
1606655930000|2020-11-29 13:18:50|5530.01|5492.01|5531.26|5493.26|5531.36|5493.36|5530.01|5492.01|10
1606655940000|2020-11-29 13:19:00|5531.19|5493.19|5531.89|5493.89|5531.89|5493.89|5531.19|5493.19|10
1606655950000|2020-11-29 13:19:10|5531.82|5493.82|5532.52|5494.52|5532.52|5494.52|5531.77|5493.77|10
1606655960000|2020-11-29 13:19:20|5532.49|5494.49|5532.46|5494.46|5532.52|5494.52|5532.25|5494.25|9
1606655970000|2020-11-29 13:19:30|5532.73|5494.73|5533.3|5495.3|5533.3|5495.3|5532.73|5494.73|10
1606655980000|2020-11-29 13:19:40|5533.31|5495.31|5532.73|5494.73|5533.31|5495.31|5532.73|5494.73|9
1606655990000|2020-11-29 13:19:50|5532.79|5494.79|5531.44|5493.44|5532.79|5494.79|5531.44|5493.44|10
1606656000000|2020-11-29 13:20:00|5530.75|5492.75|5530.68|5492.68|5530.77|5492.77|5530.38|5492.38|10
1606656010000|2020-11-29 13:20:10|5530.87|5492.87|5530.64|5492.64|5531.13|5493.13|5530.59|5492.59|10
1606656020000|2020-11-29 13:20:20|5530.84|5492.84|5529.55|5491.55|5530.84|5492.84|5529.55|5491.55|10
1606656030000|2020-11-29 13:20:30|5529.53|5491.53|5529.24|5491.24|5529.53|5491.53|5528.88|5490.88|10
1606656040000|2020-11-29 13:20:40|5529.64|5491.64|5530.44|5492.44|5530.44|5492.44|5529.64|5491.64|9
1606656050000|2020-11-29 13:20:50|5530.52|5492.52|5530.53|5492.53|5530.53|5492.53|5530.23|5492.23|10
1606656060000|2020-11-29 13:21:00|5530.61|5492.61|5530.48|5492.48|5530.65|5492.65|5530.48|5492.48|10
1606656070000|2020-11-29 13:21:10|5531.07|5493.07|5530.82|5492.82|5531.45|5493.45|5530.39|5492.39|10
1606656080000|2020-11-29 13:21:20|5530.99|5492.99|5533.83|5495.83|5533.83|5495.83|5530.96|5492.96|10
1606656090000|2020-11-29 13:21:30|5534.24|5496.24|5535.87|5497.87|5535.87|5497.87|5534.24|5496.24|10
1606656100000|2020-11-29 13:21:40|5535.84|5497.84|5536.9|5498.9|5536.94|5498.94|5535.84|5497.84|10
1606656110000|2020-11-29 13:21:50|5536.94|5498.94|5538.26|5500.26|5538.28|5500.28|5536.94|5498.94|10
1606656120000|2020-11-29 13:22:00|5538.24|5500.24|5537.92|5499.92|5538.54|5500.54|5537.65|5499.65|10
1606656130000|2020-11-29 13:22:10|5538.04|5500.04|5537.92|5499.92|5538.04|5500.04|5537.87|5499.87|10
1606656140000|2020-11-29 13:22:20|5537.99|5499.99|5537.13|5499.13|5538.19|5500.19|5537.13|5499.13|10
1606656150000|2020-11-29 13:22:30|5537.37|5499.37|5536.66|5498.66|5537.37|5499.37|5536.41|5498.41|10
1606656160000|2020-11-29 13:22:40|5536.52|5498.52|5537.37|5499.37|5537.38|5499.38|5536.5|5498.5|9
1606656170000|2020-11-29 13:22:50|5537.41|5499.41|5540.04|5502.04|5540.15|5502.15|5537.41|5499.41|10
1606656180000|2020-11-29 13:23:00|5540.05|5502.05|5541.88|5503.88|5541.88|5503.88|5540.05|5502.05|10
1606656190000|2020-11-29 13:23:10|5542.26|5504.26|5544.72|5506.72|5544.72|5506.72|5542.26|5504.26|10
1606656200000|2020-11-29 13:23:20|5544.93|5506.93|5547.24|5509.24|5547.24|5509.24|5544.93|5506.93|10
1606656210000|2020-11-29 13:23:30|5548.11|5510.11|5547.66|5509.66|5548.27|5510.27|5547.31|5509.31|10
1606656220000|2020-11-29 13:23:40|5547.74|5509.74|5549.36|5511.36|5549.36|5511.36|5547.64|5509.64|10
1606656230000|2020-11-29 13:23:50|5549.57|5511.57|5550.78|5512.78|5550.78|5512.78|5549.57|5511.57|10
1606656240000|2020-11-29 13:24:00|5551.06|5513.06|5551.98|5513.98|5552.01|5514.01|5551.06|5513.06|10
1606656250000|2020-11-29 13:24:10|5551.75|5513.75|5550.25|5512.25|5551.75|5513.75|5550.25|5512.25|8
1606656260000|2020-11-29 13:24:20|5550.22|5512.22|5549.72|5511.72|5550.4|5512.4|5549.72|5511.72|10
1606656270000|2020-11-29 13:24:30|5549.51|5511.51|5549.51|5511.51|5549.86|5511.86|5549.42|5511.42|9
1606656280000|2020-11-29 13:24:40|5549.68|5511.68|5550.57|5512.57|5550.57|5512.57|5549.68|5511.68|10
1606656290000|2020-11-29 13:24:50|5550.6|5512.6|5550.42|5512.42|5550.71|5512.71|5550.42|5512.42|9
1606656300000|2020-11-29 13:25:00|5550.12|5512.12|5548.5|5510.5|5550.14|5512.14|5548.45|5510.45|10
1606656310000|2020-11-29 13:25:10|5548.41|5510.41|5548.03|5510.03|5548.77|5510.77|5548|5510|10
1606656320000|2020-11-29 13:25:20|5548.07|5510.07|5548.22|5510.22|5548.28|5510.28|5548.05|5510.05|9
1606656330000|2020-11-29 13:25:30|5548.13|5510.13|5546.41|5508.41|5548.13|5510.13|5546.41|5508.41|9
1606656340000|2020-11-29 13:25:40|5546.34|5508.34|5546.5|5508.5|5546.5|5508.5|5545.19|5507.19|10
1606656350000|2020-11-29 13:25:50|5546.63|5508.63|5545.86|5507.86|5546.67|5508.67|5545.86|5507.86|9
1606656360000|2020-11-29 13:26:00|5545.67|5507.67|5543.26|5505.26|5545.76|5507.76|5543.26|5505.26|10
1606656370000|2020-11-29 13:26:10|5542.83|5504.83|5542.13|5504.13|5542.83|5504.83|5542.13|5504.13|10
1606656380000|2020-11-29 13:26:20|5541.99|5503.99|5541.23|5503.23|5542|5504|5541.04|5503.04|10
1606656390000|2020-11-29 13:26:30|5541.11|5503.11|5540.56|5502.56|5541.3|5503.3|5540.56|5502.56|10
1606656400000|2020-11-29 13:26:40|5540.21|5502.21|5538.69|5500.69|5540.21|5502.21|5538.69|5500.69|10
1606656410000|2020-11-29 13:26:50|5538.48|5500.48|5537.5|5499.5|5538.48|5500.48|5537.38|5499.38|9
1606656420000|2020-11-29 13:27:00|5537.38|5499.38|5536.46|5498.46|5537.38|5499.38|5536.46|5498.46|10
1606656430000|2020-11-29 13:27:10|5536.41|5498.41|5537.77|5499.77|5537.77|5499.77|5536.41|5498.41|10
1606656440000|2020-11-29 13:27:20|5537.92|5499.92|5540.2|5502.2|5540.2|5502.2|5537.92|5499.92|10
1606656450000|2020-11-29 13:27:30|5540.25|5502.25|5540.75|5502.75|5540.8|5502.8|5540.08|5502.08|10
1606656460000|2020-11-29 13:27:40|5540.85|5502.85|5541.14|5503.14|5541.24|5503.24|5540.85|5502.85|9
1606656470000|2020-11-29 13:27:50|5541.19|5503.19|5540.4|5502.4|5541.38|5503.38|5540.4|5502.4|10
1606656480000|2020-11-29 13:28:00|5540.2|5502.2|5538.97|5500.97|5540.2|5502.2|5538.97|5500.97|9
1606656490000|2020-11-29 13:28:10|5539.17|5501.17|5537.52|5499.52|5539.17|5501.17|5537.52|5499.52|10
1606656500000|2020-11-29 13:28:20|5537.23|5499.23|5537.95|5499.95|5537.95|5499.95|5537.22|5499.22|10
1606656510000|2020-11-29 13:28:30|5537.66|5499.66|5537.77|5499.77|5537.88|5499.88|5537.54|5499.54|10
1606656520000|2020-11-29 13:28:40|5537.81|5499.81|5537.66|5499.66|5537.85|5499.85|5537.54|5499.54|10
1606656530000|2020-11-29 13:28:50|5537.62|5499.62|5536.8|5498.8|5537.62|5499.62|5536.64|5498.64|9
1606656540000|2020-11-29 13:29:00|5536.92|5498.92|5538.34|5500.34|5538.34|5500.34|5536.92|5498.92|9
1606656550000|2020-11-29 13:29:10|5538.48|5500.48|5538.89|5500.89|5539.11|5501.11|5538.48|5500.48|10
1606656560000|2020-11-29 13:29:20|5538.85|5500.85|5537.8|5499.8|5538.9|5500.9|5537.8|5499.8|10
1606656570000|2020-11-29 13:29:30|5537.78|5499.78|5537.73|5499.73|5537.84|5499.84|5537.43|5499.43|9
1606656580000|2020-11-29 13:29:40|5537.97|5499.97|5537.92|5499.92|5538|5500|5537.89|5499.89|9
1606656590000|2020-11-29 13:29:50|5537.91|5499.91|5536.28|5498.28|5537.93|5499.93|5536.28|5498.28|10
1606656600000|2020-11-29 13:30:00|5536.26|5498.26|5535.25|5497.25|5536.49|5498.49|5535.25|5497.25|10
1606656610000|2020-11-29 13:30:10|5535.08|5497.08|5532.55|5494.55|5535.08|5497.08|5532.55|5494.55|10
1606656620000|2020-11-29 13:30:20|5532.26|5494.26|5531.37|5493.37|5532.26|5494.26|5531.37|5493.37|10
1606656630000|2020-11-29 13:30:30|5530.78|5492.78|5529.77|5491.77|5530.78|5492.78|5529.7|5491.7|10
1606656640000|2020-11-29 13:30:40|5529.57|5491.57|5529.46|5491.46|5529.57|5491.57|5529.36|5491.36|10
1606656650000|2020-11-29 13:30:50|5529.39|5491.39|5529.18|5491.18|5529.39|5491.39|5528.85|5490.85|10
1606656660000|2020-11-29 13:31:00|5529.12|5491.12|5528.03|5490.03|5529.12|5491.12|5528.02|5490.02|10
1606656670000|2020-11-29 13:31:10|5528|5490|5531.34|5493.34|5531.34|5493.34|5528|5490|10
1606656680000|2020-11-29 13:31:20|5531.38|5493.38|5532.48|5494.48|5532.62|5494.62|5531.38|5493.38|10
1606656690000|2020-11-29 13:31:30|5532.49|5494.49|5531.57|5493.57|5532.49|5494.49|5531.57|5493.57|10
1606656700000|2020-11-29 13:31:40|5531.51|5493.51|5530.68|5492.68|5531.51|5493.51|5530.65|5492.65|10
1606656710000|2020-11-29 13:31:50|5530.59|5492.59|5529.7|5491.7|5530.59|5492.59|5529.7|5491.7|10
1606656720000|2020-11-29 13:32:00|5529.98|5491.98|5528.25|5490.25|5529.98|5491.98|5528.25|5490.25|10
1606656730000|2020-11-29 13:32:10|5528.18|5490.18|5527.97|5489.97|5528.18|5490.18|5527.46|5489.46|9
1606656740000|2020-11-29 13:32:20|5527.94|5489.94|5528.15|5490.15|5528.2|5490.2|5527.73|5489.73|9
1606656750000|2020-11-29 13:32:30|5528.18|5490.18|5528.35|5490.35|5528.49|5490.49|5528.16|5490.16|10
1606656760000|2020-11-29 13:32:40|5528.21|5490.21|5528.03|5490.03|5528.21|5490.21|5527.92|5489.92|9
1606656770000|2020-11-29 13:32:50|5528.1|5490.1|5528.06|5490.06|5528.1|5490.1|5527.75|5489.75|10
1606656780000|2020-11-29 13:33:00|5528.46|5490.46|5530.47|5492.47|5530.47|5492.47|5528.46|5490.46|10
1606656790000|2020-11-29 13:33:10|5530.62|5492.62|5532.05|5494.05|5532.05|5494.05|5530.62|5492.62|10
1606656800000|2020-11-29 13:33:20|5532.31|5494.31|5533.83|5495.83|5533.83|5495.83|5532.31|5494.31|10
1606656810000|2020-11-29 13:33:30|5533.89|5495.89|5535.88|5497.88|5535.88|5497.88|5533.86|5495.86|10
1606656820000|2020-11-29 13:33:40|5535.73|5497.73|5535.95|5497.95|5536.57|5498.57|5535.73|5497.73|10
1606656830000|2020-11-29 13:33:50|5535.98|5497.98|5533.23|5495.23|5535.98|5497.98|5533.23|5495.23|10
1606656840000|2020-11-29 13:34:00|5532.86|5494.86|5531.94|5493.94|5533.06|5495.06|5531.94|5493.94|10
1606656850000|2020-11-29 13:34:10|5531.88|5493.88|5530.31|5492.31|5531.97|5493.97|5530.31|5492.31|10
1606656860000|2020-11-29 13:34:20|5530.13|5492.13|5529.19|5491.19|5530.13|5492.13|5528.55|5490.55|9
1606656870000|2020-11-29 13:34:30|5529.28|5491.28|5529.78|5491.78|5529.78|5491.78|5529.03|5491.03|9
1606656880000|2020-11-29 13:34:40|5529.9|5491.9|5531.87|5493.87|5531.87|5493.87|5529.9|5491.9|10
1606656890000|2020-11-29 13:34:50|5532.12|5494.12|5531.82|5493.82|5532.36|5494.36|5531.82|5493.82|9
1606656900000|2020-11-29 13:35:00|5531.9|5493.9|5530.74|5492.74|5531.9|5493.9|5530.6|5492.6|9
1606656910000|2020-11-29 13:35:10|5530.78|5492.78|5531.9|5493.9|5531.9|5493.9|5530.78|5492.78|10
1606656920000|2020-11-29 13:35:20|5531.88|5493.88|5531.98|5493.98|5532.16|5494.16|5531.88|5493.88|8
1606656930000|2020-11-29 13:35:30|5531.82|5493.82|5531.92|5493.92|5531.92|5493.92|5531.55|5493.55|8
1606656940000|2020-11-29 13:35:40|5531.99|5493.99|5533.55|5495.55|5533.55|5495.55|5531.99|5493.99|10
1606656950000|2020-11-29 13:35:50|5533.57|5495.57|5534.66|5496.66|5534.67|5496.67|5533.57|5495.57|10
1606656960000|2020-11-29 13:36:00|5534.68|5496.68|5534.87|5496.87|5534.87|5496.87|5534.56|5496.56|8
1606656970000|2020-11-29 13:36:10|5534.85|5496.85|5533.67|5495.67|5534.85|5496.85|5533.67|5495.67|10
1606656980000|2020-11-29 13:36:20|5534.18|5496.18|5534.12|5496.12|5534.24|5496.24|5534.01|5496.01|10
1606656990000|2020-11-29 13:36:30|5534.16|5496.16|5533.65|5495.65|5534.46|5496.46|5533.65|5495.65|10
1606657000000|2020-11-29 13:36:40|5533.54|5495.54|5534.78|5496.78|5534.82|5496.82|5533.54|5495.54|10
1606657010000|2020-11-29 13:36:50|5534.83|5496.83|5535.38|5497.38|5535.59|5497.59|5534.81|5496.81|9
1606657020000|2020-11-29 13:37:00|5535.6|5497.6|5536.2|5498.2|5536.2|5498.2|5535.6|5497.6|10
1606657030000|2020-11-29 13:37:10|5536.04|5498.04|5535.66|5497.66|5536.36|5498.36|5535.66|5497.66|10
1606657040000|2020-11-29 13:37:20|5535.45|5497.45|5535.24|5497.24|5535.45|5497.45|5534.87|5496.87|9
1606657050000|2020-11-29 13:37:30|5535.09|5497.09|5534.43|5496.43|5535.21|5497.21|5534.4|5496.4|10
1606657060000|2020-11-29 13:37:40|5534.64|5496.64|5533.56|5495.56|5534.64|5496.64|5533.56|5495.56|10
1606657070000|2020-11-29 13:37:50|5533.54|5495.54|5532.68|5494.68|5533.54|5495.54|5532.66|5494.66|10
1606657080000|2020-11-29 13:38:00|5532.65|5494.65|5531.07|5493.07|5532.65|5494.65|5531.07|5493.07|10
1606657090000|2020-11-29 13:38:10|5531.04|5493.04|5529.06|5491.06|5531.04|5493.04|5529.06|5491.06|10
1606657100000|2020-11-29 13:38:20|5528.96|5490.96|5526.7|5488.7|5528.99|5490.99|5526.7|5488.7|10
1606657110000|2020-11-29 13:38:30|5526.32|5488.32|5526.27|5488.27|5526.47|5488.47|5525.99|5487.99|9
1606657120000|2020-11-29 13:38:40|5526.05|5488.05|5523.63|5485.63|5526.05|5488.05|5523.31|5485.31|10
1606657130000|2020-11-29 13:38:50|5523.37|5485.37|5524.01|5486.01|5524.11|5486.11|5523.13|5485.13|10
1606657140000|2020-11-29 13:39:00|5524.2|5486.2|5523.9|5485.9|5524.35|5486.35|5523.56|5485.56|10
1606657150000|2020-11-29 13:39:10|5523.66|5485.66|5521.5|5483.5|5523.66|5485.66|5521.5|5483.5|10
1606657160000|2020-11-29 13:39:20|5521.16|5483.16|5519.34|5481.34|5521.22|5483.22|5519.34|5481.34|10
1606657170000|2020-11-29 13:39:30|5518.54|5480.54|5517.75|5479.75|5518.66|5480.66|5517.72|5479.72|10
1606657180000|2020-11-29 13:39:40|5518.02|5480.02|5517.58|5479.58|5518.2|5480.2|5517.58|5479.58|9
1606657190000|2020-11-29 13:39:50|5517.61|5479.61|5517.23|5479.23|5517.61|5479.61|5517.13|5479.13|9
1606657200000|2020-11-29 13:40:00|5517.41|5479.41|5518.19|5480.19|5518.19|5480.19|5517.15|5479.15|10
1606657210000|2020-11-29 13:40:10|5518.09|5480.09|5518.4|5480.4|5518.84|5480.84|5518.03|5480.03|10
1606657220000|2020-11-29 13:40:20|5518.7|5480.7|5518.5|5480.5|5518.75|5480.75|5518.42|5480.42|9
1606657230000|2020-11-29 13:40:30|5518.36|5480.36|5519.57|5481.57|5519.57|5481.57|5518.29|5480.29|10
1606657240000|2020-11-29 13:40:40|5519.86|5481.86|5521.31|5483.31|5521.31|5483.31|5519.86|5481.86|10
1606657250000|2020-11-29 13:40:50|5521.35|5483.35|5521.95|5483.95|5521.95|5483.95|5521.17|5483.17|9
1606657260000|2020-11-29 13:41:00|5522.11|5484.11|5522.86|5484.86|5522.98|5484.98|5521.98|5483.98|10
1606657270000|2020-11-29 13:41:10|5523.15|5485.15|5524.42|5486.42|5524.42|5486.42|5523.15|5485.15|10
1606657280000|2020-11-29 13:41:20|5524.64|5486.64|5525.26|5487.26|5525.42|5487.42|5524.64|5486.64|10
1606657290000|2020-11-29 13:41:30|5525.03|5487.03|5525.04|5487.04|5525.12|5487.12|5524.97|5486.97|10
1606657300000|2020-11-29 13:41:40|5524.95|5486.95|5525.5|5487.5|5525.6|5487.6|5524.95|5486.95|9
1606657310000|2020-11-29 13:41:50|5525.83|5487.83|5526.92|5488.92|5526.92|5488.92|5525.83|5487.83|10
1606657320000|2020-11-29 13:42:00|5527.07|5489.07|5528.17|5490.17|5528.17|5490.17|5527.07|5489.07|10
1606657330000|2020-11-29 13:42:10|5528.34|5490.34|5527.93|5489.93|5528.59|5490.59|5527.93|5489.93|9
1606657340000|2020-11-29 13:42:20|5527.9|5489.9|5527.07|5489.07|5527.9|5489.9|5527.07|5489.07|10
1606657350000|2020-11-29 13:42:30|5526.68|5488.68|5525.63|5487.63|5526.68|5488.68|5525.58|5487.58|8
1606657360000|2020-11-29 13:42:40|5525.48|5487.48|5523.85|5485.85|5525.48|5487.48|5523.85|5485.85|10
1606657370000|2020-11-29 13:42:50|5523.68|5485.68|5524.1|5486.1|5524.1|5486.1|5523.44|5485.44|9
1606657380000|2020-11-29 13:43:00|5524.09|5486.09|5525.98|5487.98|5525.98|5487.98|5524.09|5486.09|10
1606657390000|2020-11-29 13:43:10|5525.95|5487.95|5525.14|5487.14|5525.95|5487.95|5525.14|5487.14|10
1606657400000|2020-11-29 13:43:20|5524.97|5486.97|5523.82|5485.82|5524.97|5486.97|5523.76|5485.76|9
1606657410000|2020-11-29 13:43:30|5523.81|5485.81|5523.17|5485.17|5524.05|5486.05|5522.99|5484.99|10
1606657420000|2020-11-29 13:43:40|5523.42|5485.42|5523.64|5485.64|5523.64|5485.64|5523.23|5485.23|10
1606657430000|2020-11-29 13:43:50|5523.54|5485.54|5521.96|5483.96|5523.58|5485.58|5521.96|5483.96|10
1606657440000|2020-11-29 13:44:00|5521.92|5483.92|5520.46|5482.46|5521.92|5483.92|5520.46|5482.46|10
1606657450000|2020-11-29 13:44:10|5520.47|5482.47|5520.46|5482.46|5520.47|5482.47|5519.76|5481.76|10
1606657460000|2020-11-29 13:44:20|5520.69|5482.69|5520.88|5482.88|5521.14|5483.14|5520.69|5482.69|10
1606657470000|2020-11-29 13:44:30|5521.29|5483.29|5521.22|5483.22|5521.46|5483.46|5521.13|5483.13|10
1606657480000|2020-11-29 13:44:40|5521.03|5483.03|5521.45|5483.45|5521.54|5483.54|5521.03|5483.03|10
1606657490000|2020-11-29 13:44:50|5521.51|5483.51|5520.2|5482.2|5521.51|5483.51|5520.2|5482.2|10
1606657500000|2020-11-29 13:45:00|5520.06|5482.06|5519.42|5481.42|5520.06|5482.06|5519.34|5481.34|10
1606657510000|2020-11-29 13:45:10|5519.38|5481.38|5518.24|5480.24|5519.38|5481.38|5518.12|5480.12|10
1606657520000|2020-11-29 13:45:20|5518.26|5480.26|5517.75|5479.75|5518.27|5480.27|5517.75|5479.75|8
1606657530000|2020-11-29 13:45:30|5517.57|5479.57|5517.29|5479.29|5517.83|5479.83|5517.29|5479.29|10
1606657540000|2020-11-29 13:45:40|5517.37|5479.37|5517.51|5479.51|5518.36|5480.36|5517.21|5479.21|10
1606657550000|2020-11-29 13:45:50|5517.13|5479.13|5516.58|5478.58|5517.13|5479.13|5516.58|5478.58|10
1606657560000|2020-11-29 13:46:00|5516.84|5478.84|5516.34|5478.34|5516.84|5478.84|5516.32|5478.32|9
1606657570000|2020-11-29 13:46:10|5516.52|5478.52|5517.29|5479.29|5517.29|5479.29|5516.37|5478.37|7
1606657580000|2020-11-29 13:46:20|5517.49|5479.49|5517.65|5479.65|5517.83|5479.83|5517.48|5479.48|10
1606657590000|2020-11-29 13:46:30|5517.47|5479.47|5517.68|5479.68|5517.96|5479.96|5517.03|5479.03|10
1606657600000|2020-11-29 13:46:40|5517.74|5479.74|5518.27|5480.27|5518.36|5480.36|5517.66|5479.66|9
1606657610000|2020-11-29 13:46:50|5518.33|5480.33|5519.11|5481.11|5519.11|5481.11|5518.33|5480.33|9
1606657620000|2020-11-29 13:47:00|5519.04|5481.04|5518.84|5480.84|5519.2|5481.2|5518.84|5480.84|9
1606657630000|2020-11-29 13:47:10|5518.78|5480.78|5520.35|5482.35|5520.35|5482.35|5518.63|5480.63|10
1606657640000|2020-11-29 13:47:20|5520.34|5482.34|5521.05|5483.05|5521.16|5483.16|5520.34|5482.34|9
1606657650000|2020-11-29 13:47:30|5521.07|5483.07|5521.2|5483.2|5521.2|5483.2|5520.92|5482.92|10
1606657660000|2020-11-29 13:47:40|5520.83|5482.83|5520.35|5482.35|5520.83|5482.83|5520.18|5482.18|10
1606657670000|2020-11-29 13:47:50|5520.49|5482.49|5521.14|5483.14|5521.14|5483.14|5520.49|5482.49|10
1606657680000|2020-11-29 13:48:00|5521.15|5483.15|5521.78|5483.78|5522.06|5484.06|5521.15|5483.15|10
1606657690000|2020-11-29 13:48:10|5521.83|5483.83|5522.67|5484.67|5522.67|5484.67|5521.76|5483.76|10
1606657700000|2020-11-29 13:48:20|5522.58|5484.58|5522.7|5484.7|5522.72|5484.72|5522.57|5484.57|9
1606657710000|2020-11-29 13:48:30|5522.77|5484.77|5523.33|5485.33|5523.33|5485.33|5522.59|5484.59|10
1606657720000|2020-11-29 13:48:40|5523.38|5485.38|5524.22|5486.22|5524.22|5486.22|5523.38|5485.38|10
1606657730000|2020-11-29 13:48:50|5524.14|5486.14|5526.26|5488.26|5526.26|5488.26|5524.14|5486.14|10
1606657740000|2020-11-29 13:49:00|5526.39|5488.39|5527.57|5489.57|5527.63|5489.63|5526.37|5488.37|10
1606657750000|2020-11-29 13:49:10|5527.6|5489.6|5529.32|5491.32|5529.32|5491.32|5527.6|5489.6|9
1606657760000|2020-11-29 13:49:20|5529.25|5491.25|5529.29|5491.29|5529.67|5491.67|5529.25|5491.25|9
1606657770000|2020-11-29 13:49:30|5529.35|5491.35|5529.42|5491.42|5529.42|5491.42|5529.17|5491.17|10
1606657780000|2020-11-29 13:49:40|5529.55|5491.55|5529.73|5491.73|5529.73|5491.73|5529.54|5491.54|10
1606657790000|2020-11-29 13:49:50|5529.76|5491.76|5530.11|5492.11|5530.11|5492.11|5529.75|5491.75|10
1606657800000|2020-11-29 13:50:00|5530.27|5492.27|5530.3|5492.3|5530.31|5492.31|5530.05|5492.05|8
1606657810000|2020-11-29 13:50:10|5530.32|5492.32|5528.44|5490.44|5530.32|5492.32|5528.44|5490.44|10
1606657820000|2020-11-29 13:50:20|5528.37|5490.37|5527.19|5489.19|5528.37|5490.37|5527.19|5489.19|10
1606657830000|2020-11-29 13:50:30|5527.02|5489.02|5526.34|5488.34|5527.13|5489.13|5526.34|5488.34|9
1606657840000|2020-11-29 13:50:40|5526.16|5488.16|5525.13|5487.13|5526.21|5488.21|5525.13|5487.13|10
1606657850000|2020-11-29 13:50:50|5524.71|5486.71|5524.17|5486.17|5524.71|5486.71|5524.07|5486.07|10
1606657860000|2020-11-29 13:51:00|5524.18|5486.18|5525.29|5487.29|5525.29|5487.29|5524.18|5486.18|10
1606657870000|2020-11-29 13:51:10|5525.26|5487.26|5524.78|5486.78|5525.38|5487.38|5524.78|5486.78|10
1606657880000|2020-11-29 13:51:20|5524.79|5486.79|5524.73|5486.73|5524.79|5486.79|5524.53|5486.53|9
1606657890000|2020-11-29 13:51:30|5524.71|5486.71|5524.87|5486.87|5524.93|5486.93|5524.48|5486.48|9
1606657900000|2020-11-29 13:51:40|5524.8|5486.8|5524.1|5486.1|5524.82|5486.82|5523.98|5485.98|10
1606657910000|2020-11-29 13:51:50|5523.9|5485.9|5523.06|5485.06|5523.9|5485.9|5523.02|5485.02|9
1606657920000|2020-11-29 13:52:00|5523.53|5485.53|5523.91|5485.91|5524|5486|5523.53|5485.53|9
1606657930000|2020-11-29 13:52:10|5524.09|5486.09|5524.19|5486.19|5524.25|5486.25|5524.02|5486.02|9
1606657940000|2020-11-29 13:52:20|5524.24|5486.24|5524.85|5486.85|5524.85|5486.85|5524.17|5486.17|9
1606657950000|2020-11-29 13:52:30|5524.92|5486.92|5525.94|5487.94|5525.94|5487.94|5524.92|5486.92|10
1606657960000|2020-11-29 13:52:40|5526.28|5488.28|5526.42|5488.42|5526.42|5488.42|5526.13|5488.13|10
1606657970000|2020-11-29 13:52:50|5526.47|5488.47|5527.55|5489.55|5527.55|5489.55|5526.47|5488.47|10
1606657980000|2020-11-29 13:53:00|5527.49|5489.49|5528.18|5490.18|5528.18|5490.18|5527.49|5489.49|10
1606657990000|2020-11-29 13:53:10|5528.31|5490.31|5529.94|5491.94|5529.94|5491.94|5528.31|5490.31|10
1606658000000|2020-11-29 13:53:20|5530.23|5492.23|5531.59|5493.59|5531.59|5493.59|5530.23|5492.23|10
1606658010000|2020-11-29 13:53:30|5531.92|5493.92|5532.88|5494.88|5533.16|5495.16|5531.92|5493.92|10
1606658020000|2020-11-29 13:53:40|5532.9|5494.9|5533.88|5495.88|5533.88|5495.88|5532.9|5494.9|10
1606658030000|2020-11-29 13:53:50|5534.14|5496.14|5535.6|5497.6|5535.6|5497.6|5534.14|5496.14|9
1606658040000|2020-11-29 13:54:00|5535.59|5497.59|5535.12|5497.12|5535.72|5497.72|5535.1|5497.1|10
1606658050000|2020-11-29 13:54:10|5535.24|5497.24|5535.8|5497.8|5535.87|5497.87|5535.24|5497.24|10
1606658060000|2020-11-29 13:54:20|5535.92|5497.92|5535.86|5497.86|5535.95|5497.95|5535.81|5497.81|8
1606658070000|2020-11-29 13:54:30|5536.33|5498.33|5537.12|5499.12|5537.29|5499.29|5535.75|5497.75|10
1606658080000|2020-11-29 13:54:40|5537.22|5499.22|5538.27|5500.27|5538.27|5500.27|5537.14|5499.14|10
1606658090000|2020-11-29 13:54:50|5538.13|5500.13|5536.84|5498.84|5538.13|5500.13|5536.84|5498.84|10
1606658100000|2020-11-29 13:55:00|5536.86|5498.86|5536.02|5498.02|5536.86|5498.86|5535.99|5497.99|10
1606658110000|2020-11-29 13:55:10|5535.99|5497.99|5535|5497|5536.02|5498.02|5535|5497|10
1606658120000|2020-11-29 13:55:20|5534.83|5496.83|5534.01|5496.01|5534.96|5496.96|5533.97|5495.97|10
1606658130000|2020-11-29 13:55:30|5533.99|5495.99|5534.07|5496.07|5534.07|5496.07|5533.8|5495.8|9
1606658140000|2020-11-29 13:55:40|5534.02|5496.02|5533.91|5495.91|5534.02|5496.02|5533.76|5495.76|9
1606658150000|2020-11-29 13:55:50|5534.01|5496.01|5534.48|5496.48|5534.48|5496.48|5534.01|5496.01|9
1606658160000|2020-11-29 13:56:00|5534.44|5496.44|5535.01|5497.01|5535.01|5497.01|5534.44|5496.44|10
1606658170000|2020-11-29 13:56:10|5535.87|5497.87|5537.84|5499.84|5537.84|5499.84|5535.87|5497.87|10
1606658180000|2020-11-29 13:56:20|5538.02|5500.02|5538.35|5500.35|5538.35|5500.35|5538.02|5500.02|10
1606658190000|2020-11-29 13:56:30|5538.32|5500.32|5539.21|5501.21|5539.22|5501.22|5538.32|5500.32|10
1606658200000|2020-11-29 13:56:40|5539.31|5501.31|5538.55|5500.55|5539.45|5501.45|5538.52|5500.52|9
1606658210000|2020-11-29 13:56:50|5538.44|5500.44|5538.91|5500.91|5538.91|5500.91|5538.44|5500.44|10
1606658220000|2020-11-29 13:57:00|5538.9|5500.9|5541.48|5503.48|5541.48|5503.48|5538.9|5500.9|10
1606658230000|2020-11-29 13:57:10|5541.69|5503.69|5542.83|5504.83|5542.83|5504.83|5541.69|5503.69|10
1606658240000|2020-11-29 13:57:20|5542.95|5504.95|5544.03|5506.03|5544.03|5506.03|5542.95|5504.95|9
1606658250000|2020-11-29 13:57:30|5544.08|5506.08|5544.23|5506.23|5544.23|5506.23|5543.87|5505.87|9
1606658260000|2020-11-29 13:57:40|5544.45|5506.45|5545.75|5507.75|5545.75|5507.75|5544.28|5506.28|10
1606658270000|2020-11-29 13:57:50|5545.79|5507.79|5547.65|5509.65|5547.65|5509.65|5545.79|5507.79|10
1606658280000|2020-11-29 13:58:00|5547.75|5509.75|5547.18|5509.18|5547.95|5509.95|5547.18|5509.18|10
1606658290000|2020-11-29 13:58:10|5547.3|5509.3|5547.35|5509.35|5547.51|5509.51|5547.28|5509.28|10
1606658300000|2020-11-29 13:58:20|5547.37|5509.37|5547.7|5509.7|5547.74|5509.74|5547.37|5509.37|10
1606658310000|2020-11-29 13:58:30|5547.76|5509.76|5548.14|5510.14|5548.39|5510.39|5547.76|5509.76|10
1606658320000|2020-11-29 13:58:40|5548.04|5510.04|5548.38|5510.38|5548.41|5510.41|5548.04|5510.04|9
1606658330000|2020-11-29 13:58:50|5548.34|5510.34|5547.14|5509.14|5548.34|5510.34|5547.04|5509.04|9
1606658340000|2020-11-29 13:59:00|5546.6|5508.6|5546.86|5508.86|5547.36|5509.36|5546.58|5508.58|8
1606658350000|2020-11-29 13:59:10|5547.04|5509.04|5547.51|5509.51|5547.51|5509.51|5547.04|5509.04|9
1606658360000|2020-11-29 13:59:20|5547.69|5509.69|5548.55|5510.55|5548.55|5510.55|5547.69|5509.69|10
1606658370000|2020-11-29 13:59:30|5548.73|5510.73|5549.79|5511.79|5549.87|5511.87|5548.62|5510.62|9
1606658380000|2020-11-29 13:59:40|5549.82|5511.82|5550.61|5512.61|5550.61|5512.61|5549.82|5511.82|9
1606658390000|2020-11-29 13:59:50|5550.74|5512.74|5552.83|5514.83|5552.83|5514.83|5550.74|5512.74|10
1606658400000|2020-11-29 14:00:00|5553.64|5515.64|5554.88|5516.88|5554.88|5516.88|5553.61|5515.61|9
1606658410000|2020-11-29 14:00:10|5555.62|5517.62|5556.76|5518.76|5556.76|5518.76|5554.94|5516.94|10
1606658420000|2020-11-29 14:00:20|5557.09|5519.09|5560.31|5522.31|5560.31|5522.31|5557.09|5519.09|10
1606658430000|2020-11-29 14:00:30|5560.47|5522.47|5561.5|5523.5|5561.87|5523.87|5560.39|5522.39|10
1606658440000|2020-11-29 14:00:40|5562.66|5524.66|5565.97|5527.97|5565.99|5527.99|5562.66|5524.66|9
1606658450000|2020-11-29 14:00:50|5566.46|5528.46|5565.95|5527.95|5567.19|5529.19|5565.95|5527.95|10
1606658460000|2020-11-29 14:01:00|5565.62|5527.62|5561.37|5523.37|5565.62|5527.62|5561.37|5523.37|10
1606658470000|2020-11-29 14:01:10|5560.77|5522.77|5559.53|5521.53|5560.77|5522.77|5559.53|5521.53|10
1606658480000|2020-11-29 14:01:20|5559.24|5521.24|5557.92|5519.92|5559.36|5521.36|5557.86|5519.86|9
1606658490000|2020-11-29 14:01:30|5558.09|5520.09|5557.7|5519.7|5558.71|5520.71|5557.7|5519.7|10
1606658500000|2020-11-29 14:01:40|5558.59|5520.59|5559.08|5521.08|5559.08|5521.08|5558.38|5520.38|10
1606658510000|2020-11-29 14:01:50|5559.09|5521.09|5559.82|5521.82|5559.89|5521.89|5559.09|5521.09|10
1606658520000|2020-11-29 14:02:00|5559.49|5521.49|5558.05|5520.05|5559.58|5521.58|5557.62|5519.62|10
1606658530000|2020-11-29 14:02:10|5558.36|5520.36|5557.13|5519.13|5558.36|5520.36|5557.13|5519.13|10
1606658540000|2020-11-29 14:02:20|5556.84|5518.84|5555.06|5517.06|5556.84|5518.84|5554.83|5516.83|10
1606658550000|2020-11-29 14:02:30|5554.8|5516.8|5555.23|5517.23|5555.46|5517.46|5554.8|5516.8|10
1606658560000|2020-11-29 14:02:40|5555.2|5517.2|5553.63|5515.63|5555.2|5517.2|5553.63|5515.63|10
1606658570000|2020-11-29 14:02:50|5553.41|5515.41|5553.72|5515.72|5553.72|5515.72|5553.27|5515.27|10
1606658580000|2020-11-29 14:03:00|5554.31|5516.31|5555.67|5517.67|5555.67|5517.67|5554.13|5516.13|10
1606658590000|2020-11-29 14:03:10|5555.57|5517.57|5555.38|5517.38|5556.11|5518.11|5555.38|5517.38|10
1606658600000|2020-11-29 14:03:20|5555.14|5517.14|5555.14|5517.14|5555.3|5517.3|5554.58|5516.58|9
1606658610000|2020-11-29 14:03:30|5555.45|5517.45|5556.47|5518.47|5557.15|5519.15|5555.45|5517.45|10
1606658620000|2020-11-29 14:03:40|5556.54|5518.54|5557.16|5519.16|5557.2|5519.2|5556.54|5518.54|10
1606658630000|2020-11-29 14:03:50|5557.32|5519.32|5557.12|5519.12|5557.88|5519.88|5556.87|5518.87|10
1606658640000|2020-11-29 14:04:00|5557.32|5519.32|5557.7|5519.7|5557.7|5519.7|5557.32|5519.32|10
1606658650000|2020-11-29 14:04:10|5557.72|5519.72|5558.49|5520.49|5558.49|5520.49|5557.72|5519.72|10
1606658660000|2020-11-29 14:04:20|5558.46|5520.46|5558.59|5520.59|5558.65|5520.65|5558.46|5520.46|10
1606658670000|2020-11-29 14:04:30|5558.53|5520.53|5559.45|5521.45|5559.45|5521.45|5558.53|5520.53|10
1606658680000|2020-11-29 14:04:40|5559.51|5521.51|5560.68|5522.68|5560.68|5522.68|5559.51|5521.51|10
1606658690000|2020-11-29 14:04:50|5560.89|5522.89|5561.84|5523.84|5561.84|5523.84|5560.82|5522.82|10
1606658700000|2020-11-29 14:05:00|5561.67|5523.67|5562.02|5524.02|5562.28|5524.28|5561.59|5523.59|9
1606658710000|2020-11-29 14:05:10|5562.19|5524.19|5561.61|5523.61|5562.19|5524.19|5561.61|5523.61|10
1606658720000|2020-11-29 14:05:20|5561.47|5523.47|5561|5523|5561.48|5523.48|5560.93|5522.93|10
1606658730000|2020-11-29 14:05:30|5561.02|5523.02|5560.64|5522.64|5561.59|5523.59|5560.64|5522.64|10
1606658740000|2020-11-29 14:05:40|5560.61|5522.61|5559.68|5521.68|5560.73|5522.73|5559.68|5521.68|9
1606658750000|2020-11-29 14:05:50|5559.73|5521.73|5561.01|5523.01|5561.02|5523.02|5559.73|5521.73|10
1606658760000|2020-11-29 14:06:00|5561.07|5523.07|5561.18|5523.18|5561.45|5523.45|5561.07|5523.07|10
1606658770000|2020-11-29 14:06:10|5561.1|5523.1|5562.28|5524.28|5562.56|5524.56|5561.08|5523.08|10
1606658780000|2020-11-29 14:06:20|5562.35|5524.35|5563.43|5525.43|5563.43|5525.43|5562.33|5524.33|9
1606658790000|2020-11-29 14:06:30|5563.57|5525.57|5564.4|5526.4|5564.4|5526.4|5563.53|5525.53|10
1606658800000|2020-11-29 14:06:40|5564.49|5526.49|5564.62|5526.62|5564.9|5526.9|5564.35|5526.35|10
1606658810000|2020-11-29 14:06:50|5564.65|5526.65|5566.1|5528.1|5566.29|5528.29|5564.53|5526.53|9
1606658820000|2020-11-29 14:07:00|5566.14|5528.14|5566.37|5528.37|5566.42|5528.42|5566.12|5528.12|9
1606658830000|2020-11-29 14:07:10|5566.71|5528.71|5568.37|5530.37|5568.38|5530.38|5566.71|5528.71|10
1606658840000|2020-11-29 14:07:20|5568.69|5530.69|5569.71|5531.71|5569.71|5531.71|5568.69|5530.69|10
1606658850000|2020-11-29 14:07:30|5569.99|5531.99|5571.11|5533.11|5571.11|5533.11|5569.99|5531.99|10
1606658860000|2020-11-29 14:07:40|5570.98|5532.98|5571.84|5533.84|5571.84|5533.84|5570.96|5532.96|10
1606658870000|2020-11-29 14:07:50|5571.88|5533.88|5573.59|5535.59|5573.59|5535.59|5571.88|5533.88|10
1606658880000|2020-11-29 14:08:00|5573.6|5535.6|5575.01|5537.01|5575.01|5537.01|5573.6|5535.6|10
1606658890000|2020-11-29 14:08:10|5575.03|5537.03|5575.5|5537.5|5575.56|5537.56|5574.95|5536.95|10
1606658900000|2020-11-29 14:08:20|5575.97|5537.97|5576.24|5538.24|5576.47|5538.47|5575.9|5537.9|9
1606658910000|2020-11-29 14:08:30|5576.22|5538.22|5575.3|5537.3|5576.22|5538.22|5574.96|5536.96|9
1606658920000|2020-11-29 14:08:40|5575.32|5537.32|5574.87|5536.87|5575.32|5537.32|5574.67|5536.67|9
1606658930000|2020-11-29 14:08:50|5574.71|5536.71|5575.9|5537.9|5575.9|5537.9|5574.71|5536.71|9
1606658940000|2020-11-29 14:09:00|5576.13|5538.13|5577.2|5539.2|5577.2|5539.2|5576.09|5538.09|10
1606658950000|2020-11-29 14:09:10|5577.25|5539.25|5578.95|5540.95|5579.04|5541.04|5577.25|5539.25|10
1606658960000|2020-11-29 14:09:20|5579.18|5541.18|5580|5542|5580.1|5542.1|5579.17|5541.17|10
1606658970000|2020-11-29 14:09:30|5579.98|5541.98|5579.82|5541.82|5580.26|5542.26|5579.63|5541.63|10
1606658980000|2020-11-29 14:09:40|5579.93|5541.93|5580.57|5542.57|5580.57|5542.57|5579.77|5541.77|10
1606658990000|2020-11-29 14:09:50|5580.77|5542.77|5581.41|5543.41|5581.41|5543.41|5580.66|5542.66|9
1606659000000|2020-11-29 14:10:00|5581.39|5543.39|5582.11|5544.11|5582.67|5544.67|5581.39|5543.39|10
1606659010000|2020-11-29 14:10:10|5582.13|5544.13|5582.61|5544.61|5582.61|5544.61|5582.13|5544.13|9
1606659020000|2020-11-29 14:10:20|5582.9|5544.9|5583.67|5545.67|5583.67|5545.67|5582.89|5544.89|10
1606659030000|2020-11-29 14:10:30|5583.52|5545.52|5583.02|5545.02|5583.69|5545.69|5583.02|5545.02|10
1606659040000|2020-11-29 14:10:40|5583.2|5545.2|5583.73|5545.73|5583.88|5545.88|5583.2|5545.2|10
1606659050000|2020-11-29 14:10:50|5583.63|5545.63|5583.57|5545.57|5584.25|5546.25|5583.57|5545.57|10
1606659060000|2020-11-29 14:11:00|5583.54|5545.54|5579.48|5541.48|5583.54|5545.54|5579.48|5541.48|10
1606659070000|2020-11-29 14:11:10|5578.98|5540.98|5575.62|5537.62|5578.98|5540.98|5575.62|5537.62|10
1606659080000|2020-11-29 14:11:20|5575.56|5537.56|5573.2|5535.2|5575.56|5537.56|5573.2|5535.2|10
1606659090000|2020-11-29 14:11:30|5573.46|5535.46|5573.77|5535.77|5573.77|5535.77|5572.8|5534.8|10
1606659100000|2020-11-29 14:11:40|5574.11|5536.11|5572.45|5534.45|5574.11|5536.11|5572.38|5534.38|10
1606659110000|2020-11-29 14:11:50|5572.32|5534.32|5570.58|5532.58|5572.32|5534.32|5570.58|5532.58|9
1606659120000|2020-11-29 14:12:00|5570.13|5532.13|5569.72|5531.72|5570.29|5532.29|5569.53|5531.53|10
1606659130000|2020-11-29 14:12:10|5569.44|5531.44|5569.48|5531.48|5569.54|5531.54|5569.37|5531.37|9
1606659140000|2020-11-29 14:12:20|5569.67|5531.67|5572.17|5534.17|5572.17|5534.17|5569.67|5531.67|10
1606659150000|2020-11-29 14:12:30|5572.75|5534.75|5574.37|5536.37|5574.41|5536.41|5572.75|5534.75|10
1606659160000|2020-11-29 14:12:40|5574.54|5536.54|5574.25|5536.25|5574.64|5536.64|5574.25|5536.25|10
1606659170000|2020-11-29 14:12:50|5574.39|5536.39|5574.88|5536.88|5575.11|5537.11|5574.39|5536.39|9
1606659180000|2020-11-29 14:13:00|5574.85|5536.85|5574.46|5536.46|5574.85|5536.85|5574.38|5536.38|8
1606659190000|2020-11-29 14:13:10|5573.34|5535.34|5573|5535|5573.34|5535.34|5572.97|5534.97|10
1606659200000|2020-11-29 14:13:20|5572.64|5534.64|5571.29|5533.29|5572.74|5534.74|5571.29|5533.29|10
1606659210000|2020-11-29 14:13:30|5571.22|5533.22|5570.96|5532.96|5571.22|5533.22|5570.96|5532.96|9
1606659220000|2020-11-29 14:13:40|5570.81|5532.81|5570.75|5532.75|5570.83|5532.83|5570.54|5532.54|10
1606659230000|2020-11-29 14:13:50|5570.71|5532.71|5571.5|5533.5|5571.5|5533.5|5570.71|5532.71|8
1606659240000|2020-11-29 14:14:00|5571.49|5533.49|5571.59|5533.59|5571.88|5533.88|5571.49|5533.49|9
1606659250000|2020-11-29 14:14:10|5571.55|5533.55|5571.39|5533.39|5571.97|5533.97|5571.08|5533.08|10
1606659260000|2020-11-29 14:14:20|5571.16|5533.16|5571.49|5533.49|5571.49|5533.49|5571.16|5533.16|9
1606659270000|2020-11-29 14:14:30|5571.57|5533.57|5572.19|5534.19|5572.19|5534.19|5571.57|5533.57|10
1606659280000|2020-11-29 14:14:40|5572.37|5534.37|5572.82|5534.82|5572.82|5534.82|5572.33|5534.33|10
1606659290000|2020-11-29 14:14:50|5572.76|5534.76|5571.99|5533.99|5572.79|5534.79|5571.98|5533.98|10
1606659300000|2020-11-29 14:15:00|5571.98|5533.98|5571.52|5533.52|5571.98|5533.98|5571.4|5533.4|8
1606659310000|2020-11-29 14:15:10|5571.35|5533.35|5571.35|5533.35|5571.42|5533.42|5571.08|5533.08|10
1606659320000|2020-11-29 14:15:20|5571.37|5533.37|5571.52|5533.52|5571.54|5533.54|5571.12|5533.12|9
1606659330000|2020-11-29 14:15:30|5571.7|5533.7|5573.72|5535.72|5573.72|5535.72|5571.7|5533.7|10
1606659340000|2020-11-29 14:15:40|5574.07|5536.07|5576.19|5538.19|5576.19|5538.19|5574.07|5536.07|10
1606659350000|2020-11-29 14:15:50|5576.2|5538.2|5576.58|5538.58|5576.67|5538.67|5576.2|5538.2|10
1606659360000|2020-11-29 14:16:00|5576.57|5538.57|5575.65|5537.65|5576.57|5538.57|5575.65|5537.65|9
1606659370000|2020-11-29 14:16:10|5575.4|5537.4|5573.6|5535.6|5575.4|5537.4|5573.6|5535.6|10
1606659380000|2020-11-29 14:16:20|5572.2|5534.2|5570.04|5532.04|5572.2|5534.2|5569.84|5531.84|10
1606659390000|2020-11-29 14:16:30|5570.28|5532.28|5569.35|5531.35|5570.3|5532.3|5569.35|5531.35|10
1606659400000|2020-11-29 14:16:40|5569.4|5531.4|5569.49|5531.49|5570.07|5532.07|5569.36|5531.36|9
1606659410000|2020-11-29 14:16:50|5569.47|5531.47|5568.95|5530.95|5569.6|5531.6|5568.86|5530.86|10
1606659420000|2020-11-29 14:17:00|5569.13|5531.13|5567.71|5529.71|5569.21|5531.21|5567.71|5529.71|10
1606659430000|2020-11-29 14:17:10|5567.39|5529.39|5566.05|5528.05|5567.39|5529.39|5566.05|5528.05|10
1606659440000|2020-11-29 14:17:20|5565.99|5527.99|5564.24|5526.24|5565.99|5527.99|5564.22|5526.22|10
1606659450000|2020-11-29 14:17:30|5564.16|5526.16|5564.36|5526.36|5564.36|5526.36|5563.68|5525.68|10
1606659460000|2020-11-29 14:17:40|5564.31|5526.31|5564.57|5526.57|5565.14|5527.14|5564.31|5526.31|10
1606659470000|2020-11-29 14:17:50|5564.45|5526.45|5564.24|5526.24|5564.59|5526.59|5564.24|5526.24|10
1606659480000|2020-11-29 14:18:00|5564.16|5526.16|5562.97|5524.97|5564.16|5526.16|5562.94|5524.94|10
1606659490000|2020-11-29 14:18:10|5562.93|5524.93|5563.35|5525.35|5563.38|5525.38|5562.48|5524.48|10
1606659500000|2020-11-29 14:18:20|5563.52|5525.52|5564.82|5526.82|5564.82|5526.82|5563.52|5525.52|10
1606659510000|2020-11-29 14:18:30|5564.99|5526.99|5565.31|5527.31|5565.31|5527.31|5564.63|5526.63|10
1606659520000|2020-11-29 14:18:40|5565.82|5527.82|5565.67|5527.67|5566.5|5528.5|5565.65|5527.65|9
1606659530000|2020-11-29 14:18:50|5565.42|5527.42|5565.41|5527.41|5565.42|5527.42|5565.04|5527.04|8
1606659540000|2020-11-29 14:19:00|5565.68|5527.68|5564.28|5526.28|5565.98|5527.98|5564.28|5526.28|10
1606659550000|2020-11-29 14:19:10|5564.22|5526.22|5562.84|5524.84|5564.22|5526.22|5562.76|5524.76|9
1606659560000|2020-11-29 14:19:20|5562.98|5524.98|5564.23|5526.23|5564.43|5526.43|5562.95|5524.95|10
1606659570000|2020-11-29 14:19:30|5563.41|5525.41|5562.76|5524.76|5563.59|5525.59|5562.76|5524.76|10
1606659580000|2020-11-29 14:19:40|5563.16|5525.16|5562.08|5524.08|5563.16|5525.16|5562.06|5524.06|10
1606659590000|2020-11-29 14:19:50|5562.19|5524.19|5561.73|5523.73|5562.19|5524.19|5561.48|5523.48|9
1606659600000|2020-11-29 14:20:00|5561.65|5523.65|5561.64|5523.64|5561.79|5523.79|5561.47|5523.47|9
1606659610000|2020-11-29 14:20:10|5561.79|5523.79|5561.1|5523.1|5561.79|5523.79|5561.1|5523.1|8
1606659620000|2020-11-29 14:20:20|5560.87|5522.87|5558.14|5520.14|5560.87|5522.87|5558.14|5520.14|10
1606659630000|2020-11-29 14:20:30|5558.26|5520.26|5555.18|5517.18|5558.26|5520.26|5555.18|5517.18|10
1606659640000|2020-11-29 14:20:40|5554.98|5516.98|5552.52|5514.52|5554.98|5516.98|5552.51|5514.51|9
1606659650000|2020-11-29 14:20:50|5552.49|5514.49|5553.11|5515.11|5553.11|5515.11|5552.47|5514.47|10
1606659660000|2020-11-29 14:21:00|5553.16|5515.16|5553.99|5515.99|5553.99|5515.99|5553.14|5515.14|10
1606659670000|2020-11-29 14:21:10|5554.01|5516.01|5555.55|5517.55|5555.65|5517.65|5554.01|5516.01|10
1606659680000|2020-11-29 14:21:20|5555.56|5517.56|5557.66|5519.66|5557.96|5519.96|5555.56|5517.56|10
1606659690000|2020-11-29 14:21:30|5558.05|5520.05|5559.92|5521.92|5559.97|5521.97|5558.05|5520.05|10
1606659700000|2020-11-29 14:21:40|5560.01|5522.01|5560.47|5522.47|5560.76|5522.76|5559.9|5521.9|10
1606659710000|2020-11-29 14:21:50|5560.29|5522.29|5560.26|5522.26|5560.48|5522.48|5560.13|5522.13|10
1606659720000|2020-11-29 14:22:00|5560.66|5522.66|5560.94|5522.94|5560.94|5522.94|5560.38|5522.38|10
1606659730000|2020-11-29 14:22:10|5561.24|5523.24|5562.07|5524.07|5562.07|5524.07|5561.24|5523.24|9
1606659740000|2020-11-29 14:22:20|5561.97|5523.97|5561.94|5523.94|5562.35|5524.35|5561.94|5523.94|10
1606659750000|2020-11-29 14:22:30|5561.84|5523.84|5561.77|5523.77|5561.88|5523.88|5561.53|5523.53|10
1606659760000|2020-11-29 14:22:40|5561.8|5523.8|5561.51|5523.51|5561.8|5523.8|5561.51|5523.51|7
1606659770000|2020-11-29 14:22:50|5561.67|5523.67|5561.32|5523.32|5561.67|5523.67|5561.05|5523.05|10
1606659780000|2020-11-29 14:23:00|5561.39|5523.39|5561.57|5523.57|5561.69|5523.69|5561.37|5523.37|10
1606659790000|2020-11-29 14:23:10|5561.46|5523.46|5561.55|5523.55|5561.59|5523.59|5561.29|5523.29|10
1606659800000|2020-11-29 14:23:20|5561.7|5523.7|5561.48|5523.48|5561.7|5523.7|5561.48|5523.48|9
1606659810000|2020-11-29 14:23:30|5561.46|5523.46|5560.31|5522.31|5561.56|5523.56|5560.31|5522.31|9
1606659820000|2020-11-29 14:23:40|5560.72|5522.72|5559.85|5521.85|5560.72|5522.72|5559.84|5521.84|10
1606659830000|2020-11-29 14:23:50|5559.77|5521.77|5560.74|5522.74|5560.74|5522.74|5559.73|5521.73|10
1606659840000|2020-11-29 14:24:00|5560.83|5522.83|5560.91|5522.91|5561.08|5523.08|5560.61|5522.61|10
1606659850000|2020-11-29 14:24:10|5561.01|5523.01|5561.72|5523.72|5561.79|5523.79|5561.01|5523.01|8
1606659860000|2020-11-29 14:24:20|5561.56|5523.56|5559.17|5521.17|5561.56|5523.56|5559.17|5521.17|10
1606659870000|2020-11-29 14:24:30|5559.05|5521.05|5558.37|5520.37|5559.05|5521.05|5558.15|5520.15|10
1606659880000|2020-11-29 14:24:40|5558.33|5520.33|5558.4|5520.4|5558.69|5520.69|5558.29|5520.29|10
1606659890000|2020-11-29 14:24:50|5558.14|5520.14|5557.2|5519.2|5558.14|5520.14|5557.2|5519.2|10
1606659900000|2020-11-29 14:25:00|5557.26|5519.26|5556.41|5518.41|5557.26|5519.26|5556.38|5518.38|8
1606659910000|2020-11-29 14:25:10|5556.33|5518.33|5555.85|5517.85|5556.33|5518.33|5555.85|5517.85|10
1606659920000|2020-11-29 14:25:20|5556.02|5518.02|5555.31|5517.31|5556.02|5518.02|5555.31|5517.31|10
1606659930000|2020-11-29 14:25:30|5555.19|5517.19|5555.11|5517.11|5555.74|5517.74|5555.11|5517.11|9
1606659940000|2020-11-29 14:25:40|5555|5517|5554.54|5516.54|5555|5517|5554.52|5516.52|9
1606659950000|2020-11-29 14:25:50|5554.17|5516.17|5555.11|5517.11|5555.11|5517.11|5553.92|5515.92|9
1606659960000|2020-11-29 14:26:00|5555.17|5517.17|5555.91|5517.91|5555.92|5517.92|5555.17|5517.17|10
1606659970000|2020-11-29 14:26:10|5555.88|5517.88|5555.38|5517.38|5555.88|5517.88|5555.37|5517.37|9
1606659980000|2020-11-29 14:26:20|5555.52|5517.52|5556.53|5518.53|5556.53|5518.53|5555.52|5517.52|10
1606659990000|2020-11-29 14:26:30|5556.32|5518.32|5557.85|5519.85|5557.85|5519.85|5556.32|5518.32|9
1606660000000|2020-11-29 14:26:40|5557.84|5519.84|5557.19|5519.19|5557.95|5519.95|5557.12|5519.12|10
1606660010000|2020-11-29 14:26:50|5557.2|5519.2|5556.83|5518.83|5557.2|5519.2|5556.75|5518.75|9
1606660020000|2020-11-29 14:27:00|5556.68|5518.68|5555.93|5517.93|5556.69|5518.69|5555.93|5517.93|10
1606660030000|2020-11-29 14:27:10|5556.05|5518.05|5554.7|5516.7|5556.05|5518.05|5554.7|5516.7|8
1606660040000|2020-11-29 14:27:20|5554.69|5516.69|5554.72|5516.72|5555.06|5517.06|5554.69|5516.69|10
1606660050000|2020-11-29 14:27:30|5554.67|5516.67|5554.28|5516.28|5554.72|5516.72|5554.28|5516.28|10
1606660060000|2020-11-29 14:27:40|5554.32|5516.32|5552.84|5514.84|5554.32|5516.32|5552.84|5514.84|9
1606660070000|2020-11-29 14:27:50|5552.01|5514.01|5550.79|5512.79|5552.01|5514.01|5550.79|5512.79|10
1606660080000|2020-11-29 14:28:00|5550.62|5512.62|5549.39|5511.39|5550.81|5512.81|5549.39|5511.39|10
1606660090000|2020-11-29 14:28:10|5549.04|5511.04|5549.1|5511.1|5549.2|5511.2|5548.87|5510.87|10
1606660100000|2020-11-29 14:28:20|5549.13|5511.13|5548.81|5510.81|5549.13|5511.13|5548.71|5510.71|9
1606660110000|2020-11-29 14:28:30|5548.84|5510.84|5549.26|5511.26|5549.26|5511.26|5548.76|5510.76|8
1606660120000|2020-11-29 14:28:40|5549.18|5511.18|5550.86|5512.86|5550.99|5512.99|5549.18|5511.18|10
1606660130000|2020-11-29 14:28:50|5550.82|5512.82|5551.22|5513.22|5551.22|5513.22|5550.69|5512.69|10
1606660140000|2020-11-29 14:29:00|5551.27|5513.27|5550.54|5512.54|5551.31|5513.31|5550.54|5512.54|10
1606660150000|2020-11-29 14:29:10|5550.25|5512.25|5550.15|5512.15|5550.33|5512.33|5550.13|5512.13|8
1606660160000|2020-11-29 14:29:20|5550.34|5512.34|5550.41|5512.41|5550.59|5512.59|5550.02|5512.02|10
1606660170000|2020-11-29 14:29:30|5550.44|5512.44|5550.46|5512.46|5550.89|5512.89|5550.44|5512.44|10
1606660180000|2020-11-29 14:29:40|5550.49|5512.49|5551.48|5513.48|5551.48|5513.48|5550.49|5512.49|10
1606660190000|2020-11-29 14:29:50|5551.52|5513.52|5552.92|5514.92|5552.92|5514.92|5551.52|5513.52|10
1606660200000|2020-11-29 14:30:00|5552.99|5514.99|5552.95|5514.95|5553.33|5515.33|5552.9|5514.9|9
1606660210000|2020-11-29 14:30:10|5552.61|5514.61|5552.97|5514.97|5552.97|5514.97|5552.6|5514.6|8
1606660220000|2020-11-29 14:30:20|5552.98|5514.98|5552.48|5514.48|5552.98|5514.98|5552.26|5514.26|9
1606660230000|2020-11-29 14:30:30|5552.24|5514.24|5552.31|5514.31|5552.69|5514.69|5552.24|5514.24|10
1606660240000|2020-11-29 14:30:40|5552.22|5514.22|5551.41|5513.41|5552.22|5514.22|5551.37|5513.37|9
1606660250000|2020-11-29 14:30:50|5551.3|5513.3|5550.65|5512.65|5551.3|5513.3|5550.65|5512.65|10
1606660260000|2020-11-29 14:31:00|5550.63|5512.63|5550.48|5512.48|5550.83|5512.83|5550.32|5512.32|9
1606660270000|2020-11-29 14:31:10|5550.2|5512.2|5548.83|5510.83|5550.2|5512.2|5548.8|5510.8|9
1606660280000|2020-11-29 14:31:20|5548.62|5510.62|5548.03|5510.03|5548.62|5510.62|5547.8|5509.8|9
1606660290000|2020-11-29 14:31:30|5548.14|5510.14|5548.19|5510.19|5548.47|5510.47|5548.09|5510.09|9
1606660300000|2020-11-29 14:31:40|5548.12|5510.12|5548.21|5510.21|5548.21|5510.21|5548.05|5510.05|10
1606660310000|2020-11-29 14:31:50|5548.31|5510.31|5549.69|5511.69|5549.69|5511.69|5548.31|5510.31|9
1606660320000|2020-11-29 14:32:00|5549.73|5511.73|5550.51|5512.51|5550.51|5512.51|5549.72|5511.72|10
1606660330000|2020-11-29 14:32:10|5550.64|5512.64|5551.13|5513.13|5551.5|5513.5|5550.64|5512.64|9
1606660340000|2020-11-29 14:32:20|5551.08|5513.08|5551.95|5513.95|5551.99|5513.99|5551.08|5513.08|10
1606660350000|2020-11-29 14:32:30|5551.93|5513.93|5552.02|5514.02|5552.22|5514.22|5551.93|5513.93|10
1606660360000|2020-11-29 14:32:40|5552.2|5514.2|5553.8|5515.8|5553.86|5515.86|5552.16|5514.16|10
1606660370000|2020-11-29 14:32:50|5553.92|5515.92|5553.76|5515.76|5553.92|5515.92|5553.59|5515.59|10
1606660380000|2020-11-29 14:33:00|5553.88|5515.88|5553.55|5515.55|5553.9|5515.9|5553.43|5515.43|10
1606660390000|2020-11-29 14:33:10|5553.24|5515.24|5553.6|5515.6|5553.83|5515.83|5553.06|5515.06|10
1606660400000|2020-11-29 14:33:20|5553.58|5515.58|5552.46|5514.46|5553.86|5515.86|5552.46|5514.46|10
1606660410000|2020-11-29 14:33:30|5552.42|5514.42|5551.44|5513.44|5552.42|5514.42|5551.44|5513.44|10
1606660420000|2020-11-29 14:33:40|5551.61|5513.61|5551.43|5513.43|5551.61|5513.61|5551.34|5513.34|9
1606660430000|2020-11-29 14:33:50|5551.66|5513.66|5551.74|5513.74|5552.11|5514.11|5551.66|5513.66|10
1606660440000|2020-11-29 14:34:00|5551.66|5513.66|5550.24|5512.24|5551.67|5513.67|5550.19|5512.19|10
1606660450000|2020-11-29 14:34:10|5550.26|5512.26|5548.88|5510.88|5550.26|5512.26|5548.78|5510.78|10
1606660460000|2020-11-29 14:34:20|5548.93|5510.93|5549.03|5511.03|5549.19|5511.19|5548.93|5510.93|8
1606660470000|2020-11-29 14:34:30|5549.25|5511.25|5548.84|5510.84|5549.29|5511.29|5548.59|5510.59|10
1606660480000|2020-11-29 14:34:40|5548.69|5510.69|5548.87|5510.87|5548.87|5510.87|5548.39|5510.39|9
1606660490000|2020-11-29 14:34:50|5549.01|5511.01|5548.74|5510.74|5549.14|5511.14|5548.73|5510.73|10
1606660500000|2020-11-29 14:35:00|5548.92|5510.92|5549.7|5511.7|5549.7|5511.7|5548.9|5510.9|10
1606660510000|2020-11-29 14:35:10|5549.57|5511.57|5550.63|5512.63|5550.63|5512.63|5549.57|5511.57|10
1606660520000|2020-11-29 14:35:20|5550.79|5512.79|5550.22|5512.22|5550.83|5512.83|5550.22|5512.22|8
1606660530000|2020-11-29 14:35:30|5550.31|5512.31|5550.49|5512.49|5550.49|5512.49|5550.24|5512.24|9
1606660540000|2020-11-29 14:35:40|5550.64|5512.64|5551.48|5513.48|5551.48|5513.48|5550.64|5512.64|10
1606660550000|2020-11-29 14:35:50|5551.49|5513.49|5551.96|5513.96|5552.14|5514.14|5551.49|5513.49|10
1606660560000|2020-11-29 14:36:00|5551.9|5513.9|5551.83|5513.83|5552.01|5514.01|5551.64|5513.64|9
1606660570000|2020-11-29 14:36:10|5551.85|5513.85|5551.77|5513.77|5551.86|5513.86|5551.73|5513.73|8
1606660580000|2020-11-29 14:36:20|5551.76|5513.76|5551.27|5513.27|5551.76|5513.76|5551.27|5513.27|10
1606660590000|2020-11-29 14:36:30|5551.33|5513.33|5551.4|5513.4|5551.44|5513.44|5551.28|5513.28|10
1606660600000|2020-11-29 14:36:40|5551.38|5513.38|5550.91|5512.91|5551.53|5513.53|5550.91|5512.91|10
1606660610000|2020-11-29 14:36:50|5550.67|5512.67|5550.09|5512.09|5550.67|5512.67|5550.09|5512.09|9
1606660620000|2020-11-29 14:37:00|5550.08|5512.08|5548.27|5510.27|5550.08|5512.08|5548.27|5510.27|9
1606660630000|2020-11-29 14:37:10|5548.22|5510.22|5547.11|5509.11|5548.22|5510.22|5547.11|5509.11|10
1606660640000|2020-11-29 14:37:20|5547.12|5509.12|5546.87|5508.87|5547.12|5509.12|5546.71|5508.71|8
1606660650000|2020-11-29 14:37:30|5546.4|5508.4|5547.12|5509.12|5547.29|5509.29|5546.24|5508.24|9
1606660660000|2020-11-29 14:37:40|5547.21|5509.21|5546.81|5508.81|5547.34|5509.34|5546.78|5508.78|10
1606660670000|2020-11-29 14:37:50|5546.8|5508.8|5547.32|5509.32|5547.32|5509.32|5546.8|5508.8|10
1606660680000|2020-11-29 14:38:00|5547.34|5509.34|5546.49|5508.49|5547.34|5509.34|5546.49|5508.49|9
1606660690000|2020-11-29 14:38:10|5546.32|5508.32|5545.76|5507.76|5546.39|5508.39|5545.76|5507.76|10
1606660700000|2020-11-29 14:38:20|5545.81|5507.81|5546.38|5508.38|5546.41|5508.41|5545.81|5507.81|10
1606660710000|2020-11-29 14:38:30|5546.28|5508.28|5546.53|5508.53|5546.55|5508.55|5546.26|5508.26|10
1606660720000|2020-11-29 14:38:40|5546.56|5508.56|5547.17|5509.17|5547.19|5509.19|5546.56|5508.56|8
1606660730000|2020-11-29 14:38:50|5547.07|5509.07|5547.96|5509.96|5547.96|5509.96|5547.01|5509.01|8
1606660740000|2020-11-29 14:39:00|5547.9|5509.9|5549.51|5511.51|5549.51|5511.51|5547.9|5509.9|9
1606660750000|2020-11-29 14:39:10|5549.25|5511.25|5548.77|5510.77|5549.25|5511.25|5548.77|5510.77|7
1606660760000|2020-11-29 14:39:20|5549.16|5511.16|5550.29|5512.29|5550.29|5512.29|5549|5511|9
1606660770000|2020-11-29 14:39:30|5550.32|5512.32|5552.89|5514.89|5552.89|5514.89|5550.32|5512.32|10
1606660780000|2020-11-29 14:39:40|5552.95|5514.95|5553.52|5515.52|5553.52|5515.52|5552.95|5514.95|10
1606660790000|2020-11-29 14:39:50|5553.61|5515.61|5553.67|5515.67|5553.67|5515.67|5553.43|5515.43|10
1606660800000|2020-11-29 14:40:00|5553.69|5515.69|5554.28|5516.28|5554.28|5516.28|5553.62|5515.62|8
1606660810000|2020-11-29 14:40:10|5554.29|5516.29|5554.35|5516.35|5554.6|5516.6|5554.21|5516.21|9
1606660820000|2020-11-29 14:40:20|5554.36|5516.36|5554.97|5516.97|5554.97|5516.97|5554.36|5516.36|8
1606660830000|2020-11-29 14:40:30|5555.05|5517.05|5555.55|5517.55|5555.55|5517.55|5554.94|5516.94|10
1606660840000|2020-11-29 14:40:40|5555.5|5517.5|5555.57|5517.57|5555.74|5517.74|5555.5|5517.5|8
1606660850000|2020-11-29 14:40:50|5555.37|5517.37|5553.76|5515.76|5555.37|5517.37|5553.76|5515.76|10
1606660860000|2020-11-29 14:41:00|5553.75|5515.75|5553.65|5515.65|5553.82|5515.82|5553.63|5515.63|9
1606660870000|2020-11-29 14:41:10|5553.49|5515.49|5553.52|5515.52|5553.56|5515.56|5553.13|5515.13|9
1606660880000|2020-11-29 14:41:20|5553.6|5515.6|5552.62|5514.62|5553.6|5515.6|5552.62|5514.62|10
1606660890000|2020-11-29 14:41:30|5552.54|5514.54|5552|5514|5552.77|5514.77|5552|5514|10
1606660900000|2020-11-29 14:41:40|5552.04|5514.04|5551.98|5513.98|5552.14|5514.14|5551.92|5513.92|9
1606660910000|2020-11-29 14:41:50|5551.94|5513.94|5551.14|5513.14|5551.94|5513.94|5551.14|5513.14|10
1606660920000|2020-11-29 14:42:00|5551.29|5513.29|5550.8|5512.8|5551.34|5513.34|5550.65|5512.65|10
1606660930000|2020-11-29 14:42:10|5550.86|5512.86|5550.95|5512.95|5550.99|5512.99|5550.52|5512.52|9
1606660940000|2020-11-29 14:42:20|5550.97|5512.97|5550.35|5512.35|5550.97|5512.97|5550.35|5512.35|9
1606660950000|2020-11-29 14:42:30|5550.29|5512.29|5549.43|5511.43|5550.29|5512.29|5549.43|5511.43|9
1606660960000|2020-11-29 14:42:40|5549.42|5511.42|5546.89|5508.89|5549.42|5511.42|5546.89|5508.89|10
1606660970000|2020-11-29 14:42:50|5546.71|5508.71|5543.72|5505.72|5546.71|5508.71|5543.72|5505.72|10
1606660980000|2020-11-29 14:43:00|5543.45|5505.45|5542.04|5504.04|5543.45|5505.45|5542.04|5504.04|10
1606660990000|2020-11-29 14:43:10|5541.92|5503.92|5541.71|5503.71|5542.18|5504.18|5541.71|5503.71|9
1606661000000|2020-11-29 14:43:20|5541.93|5503.93|5541.87|5503.87|5542.08|5504.08|5541.51|5503.51|10
1606661010000|2020-11-29 14:43:30|5541.9|5503.9|5542.13|5504.13|5542.57|5504.57|5541.9|5503.9|9
1606661020000|2020-11-29 14:43:40|5542.24|5504.24|5542.81|5504.81|5542.81|5504.81|5542.21|5504.21|10
1606661030000|2020-11-29 14:43:50|5542.47|5504.47|5541.96|5503.96|5542.47|5504.47|5541.88|5503.88|10
1606661040000|2020-11-29 14:44:00|5541.84|5503.84|5540.45|5502.45|5541.84|5503.84|5540.45|5502.45|10
1606661050000|2020-11-29 14:44:10|5540.52|5502.52|5538.44|5500.44|5540.52|5502.52|5538.44|5500.44|10
1606661060000|2020-11-29 14:44:20|5537.76|5499.76|5534.66|5496.66|5537.76|5499.76|5534.66|5496.66|10
1606661070000|2020-11-29 14:44:30|5534.56|5496.56|5532.12|5494.12|5534.58|5496.58|5532.12|5494.12|10
1606661080000|2020-11-29 14:44:40|5532.07|5494.07|5529.66|5491.66|5532.07|5494.07|5529.66|5491.66|9
1606661090000|2020-11-29 14:44:50|5529.23|5491.23|5528.23|5490.23|5529.23|5491.23|5528.23|5490.23|9
1606661100000|2020-11-29 14:45:00|5528.1|5490.1|5527.54|5489.54|5528.17|5490.17|5527.54|5489.54|10
1606661110000|2020-11-29 14:45:10|5527.21|5489.21|5527.56|5489.56|5527.65|5489.65|5527.19|5489.19|10
1606661120000|2020-11-29 14:45:20|5527.66|5489.66|5527.19|5489.19|5527.66|5489.66|5527.19|5489.19|9
1606661130000|2020-11-29 14:45:30|5527.36|5489.36|5527.7|5489.7|5527.7|5489.7|5527.21|5489.21|10
1606661140000|2020-11-29 14:45:40|5528.02|5490.02|5529.67|5491.67|5529.75|5491.75|5527.95|5489.95|10
1606661150000|2020-11-29 14:45:50|5529.55|5491.55|5530.04|5492.04|5530.04|5492.04|5529.19|5491.19|8
1606661160000|2020-11-29 14:46:00|5530.21|5492.21|5532.91|5494.91|5532.91|5494.91|5530.21|5492.21|10
1606661170000|2020-11-29 14:46:10|5533.04|5495.04|5533.72|5495.72|5534|5496|5533.04|5495.04|10
1606661180000|2020-11-29 14:46:20|5533.66|5495.66|5533.91|5495.91|5533.91|5495.91|5533.62|5495.62|10
1606661190000|2020-11-29 14:46:30|5534.15|5496.15|5534.57|5496.57|5534.57|5496.57|5534.09|5496.09|9
1606661200000|2020-11-29 14:46:40|5534.53|5496.53|5534.97|5496.97|5535.34|5497.34|5534.53|5496.53|10
1606661210000|2020-11-29 14:46:50|5534.98|5496.98|5536.14|5498.14|5536.25|5498.25|5534.98|5496.98|9
1606661220000|2020-11-29 14:47:00|5536.08|5498.08|5536.15|5498.15|5536.42|5498.42|5535.8|5497.8|9
1606661230000|2020-11-29 14:47:10|5535.94|5497.94|5534.14|5496.14|5535.94|5497.94|5534.14|5496.14|10
1606661240000|2020-11-29 14:47:20|5534.17|5496.17|5531.94|5493.94|5534.17|5496.17|5531.94|5493.94|10
1606661250000|2020-11-29 14:47:30|5531.97|5493.97|5530.33|5492.33|5531.97|5493.97|5530.33|5492.33|10
1606661260000|2020-11-29 14:47:40|5530.32|5492.32|5528.6|5490.6|5530.32|5492.32|5528.6|5490.6|10
1606661270000|2020-11-29 14:47:50|5528.39|5490.39|5527.43|5489.43|5528.39|5490.39|5527.3|5489.3|10
1606661280000|2020-11-29 14:48:00|5527.53|5489.53|5528.13|5490.13|5528.23|5490.23|5527.53|5489.53|10
1606661290000|2020-11-29 14:48:10|5528.16|5490.16|5529.32|5491.32|5529.32|5491.32|5528.16|5490.16|10
1606661300000|2020-11-29 14:48:20|5529.04|5491.04|5530.92|5492.92|5530.92|5492.92|5528.93|5490.93|10
1606661310000|2020-11-29 14:48:30|5531.18|5493.18|5534.79|5496.79|5534.79|5496.79|5531.18|5493.18|10
1606661320000|2020-11-29 14:48:40|5535.26|5497.26|5535.09|5497.09|5535.28|5497.28|5534.84|5496.84|8
1606661330000|2020-11-29 14:48:50|5536.35|5498.35|5537.66|5499.66|5537.66|5499.66|5536.35|5498.35|10
1606661340000|2020-11-29 14:49:00|5537.74|5499.74|5536.33|5498.33|5537.74|5499.74|5536.33|5498.33|10
1606661350000|2020-11-29 14:49:10|5536.27|5498.27|5536.89|5498.89|5536.89|5498.89|5536.27|5498.27|10
1606661360000|2020-11-29 14:49:20|5536.8|5498.8|5534.21|5496.21|5536.8|5498.8|5534.21|5496.21|10
1606661370000|2020-11-29 14:49:30|5534.32|5496.32|5533.47|5495.47|5534.38|5496.38|5533.47|5495.47|10
1606661380000|2020-11-29 14:49:40|5533.32|5495.32|5533.19|5495.19|5533.51|5495.51|5533.19|5495.19|10
1606661390000|2020-11-29 14:49:50|5533.23|5495.23|5533.32|5495.32|5533.38|5495.38|5533.05|5495.05|9
1606661400000|2020-11-29 14:50:00|5533.35|5495.35|5534.32|5496.32|5534.32|5496.32|5533.35|5495.35|10
1606661410000|2020-11-29 14:50:10|5534.35|5496.35|5534.07|5496.07|5534.35|5496.35|5534.07|5496.07|10
1606661420000|2020-11-29 14:50:20|5534.08|5496.08|5534.15|5496.15|5534.22|5496.22|5533.92|5495.92|10
1606661430000|2020-11-29 14:50:30|5534.05|5496.05|5532.97|5494.97|5534.48|5496.48|5532.97|5494.97|10
1606661440000|2020-11-29 14:50:40|5532.89|5494.89|5529.85|5491.85|5532.89|5494.89|5529.85|5491.85|10
1606661450000|2020-11-29 14:50:50|5529.81|5491.81|5528.77|5490.77|5529.81|5491.81|5528.4|5490.4|10
1606661460000|2020-11-29 14:51:00|5528.5|5490.5|5527.61|5489.61|5528.5|5490.5|5527.61|5489.61|9
1606661470000|2020-11-29 14:51:10|5527.52|5489.52|5526.62|5488.62|5527.58|5489.58|5526.62|5488.62|9
1606661480000|2020-11-29 14:51:20|5526.64|5488.64|5526.14|5488.14|5526.64|5488.64|5526.08|5488.08|8
1606661490000|2020-11-29 14:51:30|5526.15|5488.15|5525.46|5487.46|5526.15|5488.15|5525.46|5487.46|10
1606661500000|2020-11-29 14:51:40|5525.35|5487.35|5524.88|5486.88|5525.37|5487.37|5524.88|5486.88|8
1606661510000|2020-11-29 14:51:50|5524.89|5486.89|5524.46|5486.46|5524.89|5486.89|5524.22|5486.22|10
1606661520000|2020-11-29 14:52:00|5524.13|5486.13|5524.09|5486.09|5524.13|5486.13|5523.77|5485.77|10
1606661530000|2020-11-29 14:52:10|5523.99|5485.99|5525.33|5487.33|5525.33|5487.33|5523.77|5485.77|9
1606661540000|2020-11-29 14:52:20|5525.57|5487.57|5526|5488|5526.06|5488.06|5525.57|5487.57|9
1606661550000|2020-11-29 14:52:30|5525.84|5487.84|5525.88|5487.88|5525.91|5487.91|5525.57|5487.57|9
1606661560000|2020-11-29 14:52:40|5526.05|5488.05|5527.17|5489.17|5527.17|5489.17|5526.05|5488.05|8
1606661570000|2020-11-29 14:52:50|5527.35|5489.35|5527.71|5489.71|5527.71|5489.71|5527.31|5489.31|10
1606661580000|2020-11-29 14:53:00|5527.73|5489.73|5528.77|5490.77|5528.77|5490.77|5527.73|5489.73|10
1606661590000|2020-11-29 14:53:10|5528.97|5490.97|5529.24|5491.24|5529.29|5491.29|5528.82|5490.82|10
1606661600000|2020-11-29 14:53:20|5529.2|5491.2|5529.28|5491.28|5529.37|5491.37|5529.17|5491.17|10
1606661610000|2020-11-29 14:53:30|5529.24|5491.24|5529|5491|5529.24|5491.24|5528.97|5490.97|7
1606661620000|2020-11-29 14:53:40|5528.92|5490.92|5529.33|5491.33|5529.33|5491.33|5528.92|5490.92|10
1606661630000|2020-11-29 14:53:50|5529.26|5491.26|5529.6|5491.6|5529.77|5491.77|5529.26|5491.26|10
1606661640000|2020-11-29 14:54:00|5529.63|5491.63|5529.68|5491.68|5529.9|5491.9|5529.39|5491.39|9
1606661650000|2020-11-29 14:54:10|5529.91|5491.91|5531.97|5493.97|5531.97|5493.97|5529.91|5491.91|10
1606661660000|2020-11-29 14:54:20|5532.13|5494.13|5533.36|5495.36|5533.36|5495.36|5532.05|5494.05|10
1606661670000|2020-11-29 14:54:30|5533.43|5495.43|5534.58|5496.58|5534.58|5496.58|5533.43|5495.43|9
1606661680000|2020-11-29 14:54:40|5534.66|5496.66|5535.4|5497.4|5535.54|5497.54|5534.66|5496.66|9
1606661690000|2020-11-29 14:54:50|5535.24|5497.24|5534.36|5496.36|5535.41|5497.41|5534.36|5496.36|9
1606661700000|2020-11-29 14:55:00|5534.32|5496.32|5533.33|5495.33|5534.32|5496.32|5533.33|5495.33|8
1606661710000|2020-11-29 14:55:10|5533.25|5495.25|5530.9|5492.9|5533.25|5495.25|5530.9|5492.9|10
1606661720000|2020-11-29 14:55:20|5530.72|5492.72|5530.8|5492.8|5531.02|5493.02|5530.48|5492.48|9
1606661730000|2020-11-29 14:55:30|5530.38|5492.38|5528.84|5490.84|5530.38|5492.38|5528.84|5490.84|10
1606661740000|2020-11-29 14:55:40|5528.73|5490.73|5526.99|5488.99|5528.73|5490.73|5526.99|5488.99|10
1606661750000|2020-11-29 14:55:50|5526.98|5488.98|5527.99|5489.99|5528.09|5490.09|5526.98|5488.98|8
1606661760000|2020-11-29 14:56:00|5527.95|5489.95|5526.74|5488.74|5527.95|5489.95|5526.27|5488.27|9
1606661770000|2020-11-29 14:56:10|5526.81|5488.81|5528.18|5490.18|5528.18|5490.18|5526.81|5488.81|8
1606661780000|2020-11-29 14:56:20|5528.35|5490.35|5529.95|5491.95|5529.95|5491.95|5528.35|5490.35|10
1606661790000|2020-11-29 14:56:30|5529.96|5491.96|5531.32|5493.32|5531.32|5493.32|5529.96|5491.96|8
1606661800000|2020-11-29 14:56:40|5531.41|5493.41|5533.36|5495.36|5533.36|5495.36|5531.41|5493.41|10
1606661810000|2020-11-29 14:56:50|5533.02|5495.02|5533.32|5495.32|5533.33|5495.33|5532.74|5494.74|8
1606661820000|2020-11-29 14:57:00|5533.2|5495.2|5531.21|5493.21|5533.2|5495.2|5531.21|5493.21|10
1606661830000|2020-11-29 14:57:10|5530.83|5492.83|5529.19|5491.19|5530.83|5492.83|5529.19|5491.19|10
1606661840000|2020-11-29 14:57:20|5529.31|5491.31|5528.59|5490.59|5529.31|5491.31|5528.59|5490.59|10
1606661850000|2020-11-29 14:57:30|5528.56|5490.56|5527.77|5489.77|5528.65|5490.65|5527.77|5489.77|10
1606661860000|2020-11-29 14:57:40|5527.52|5489.52|5526.78|5488.78|5527.52|5489.52|5526.73|5488.73|10
1606661870000|2020-11-29 14:57:50|5526.42|5488.42|5526.11|5488.11|5526.55|5488.55|5526.11|5488.11|8
1606661880000|2020-11-29 14:58:00|5526.06|5488.06|5527.04|5489.04|5527.04|5489.04|5526.06|5488.06|10
1606661890000|2020-11-29 14:58:10|5526.98|5488.98|5526.99|5488.99|5527.02|5489.02|5526.33|5488.33|9
1606661900000|2020-11-29 14:58:20|5527.06|5489.06|5527.52|5489.52|5527.52|5489.52|5526.75|5488.75|9
1606661910000|2020-11-29 14:58:30|5527.69|5489.69|5528.39|5490.39|5528.41|5490.41|5527.67|5489.67|10
1606661920000|2020-11-29 14:58:40|5528.46|5490.46|5528.13|5490.13|5528.46|5490.46|5527.94|5489.94|10
1606661930000|2020-11-29 14:58:50|5527.79|5489.79|5527.95|5489.95|5528.13|5490.13|5527.73|5489.73|10
1606661940000|2020-11-29 14:59:00|5527.92|5489.92|5525.94|5487.94|5527.92|5489.92|5525.94|5487.94|10
1606661950000|2020-11-29 14:59:10|5526.18|5488.18|5528.26|5490.26|5528.29|5490.29|5526.1|5488.1|10
1606661960000|2020-11-29 14:59:20|5528.5|5490.5|5528.5|5490.5|5528.86|5490.86|5528.5|5490.5|10
1606661970000|2020-11-29 14:59:30|5528.52|5490.52|5529.2|5491.2|5529.2|5491.2|5528.52|5490.52|10
1606661980000|2020-11-29 14:59:40|5529.08|5491.08|5528.49|5490.49|5529.08|5491.08|5528.27|5490.27|10
1606661990000|2020-11-29 14:59:50|5528.4|5490.4|5528.04|5490.04|5528.47|5490.47|5528.04|5490.04|9
1606662000000|2020-11-29 15:00:00|5527.94|5489.94|5526.77|5488.77|5527.94|5489.94|5526.77|5488.77|9
1606662010000|2020-11-29 15:00:10|5526.46|5488.46|5523.91|5485.91|5526.46|5488.46|5523.91|5485.91|10
1606662020000|2020-11-29 15:00:20|5523.23|5485.23|5520.92|5482.92|5523.23|5485.23|5520.92|5482.92|10
1606662030000|2020-11-29 15:00:30|5521.04|5483.04|5519.2|5481.2|5521.05|5483.05|5519.2|5481.2|10
1606662040000|2020-11-29 15:00:40|5518.46|5480.46|5516|5478|5518.46|5480.46|5516|5478|10
1606662050000|2020-11-29 15:00:50|5515.4|5477.4|5513.89|5475.89|5515.4|5477.4|5513.89|5475.89|10
1606662060000|2020-11-29 15:01:00|5513.88|5475.88|5513.27|5475.27|5513.88|5475.88|5513.19|5475.19|10
1606662070000|2020-11-29 15:01:10|5513.28|5475.28|5511.86|5473.86|5513.77|5475.77|5511.86|5473.86|10
1606662080000|2020-11-29 15:01:20|5511.79|5473.79|5508.09|5470.09|5511.8|5473.8|5508.09|5470.09|10
1606662090000|2020-11-29 15:01:30|5507.77|5469.77|5504.63|5466.63|5507.77|5469.77|5504.61|5466.61|10
1606662100000|2020-11-29 15:01:40|5504.57|5466.57|5503.03|5465.03|5504.57|5466.57|5503.03|5465.03|10
1606662110000|2020-11-29 15:01:50|5502.57|5464.57|5502.08|5464.08|5502.57|5464.57|5501.85|5463.85|10
1606662120000|2020-11-29 15:02:00|5501.84|5463.84|5501.95|5463.95|5502.06|5464.06|5501.21|5463.21|9
1606662130000|2020-11-29 15:02:10|5502.11|5464.11|5503.09|5465.09|5503.09|5465.09|5502.09|5464.09|10
1606662140000|2020-11-29 15:02:20|5503.27|5465.27|5504.79|5466.79|5504.79|5466.79|5503.27|5465.27|10
1606662150000|2020-11-29 15:02:30|5505.16|5467.16|5505.27|5467.27|5505.33|5467.33|5504.99|5466.99|9
1606662160000|2020-11-29 15:02:40|5505.47|5467.47|5504|5466|5505.51|5467.51|5504|5466|9
1606662170000|2020-11-29 15:02:50|5504.06|5466.06|5502.76|5464.76|5504.3|5466.3|5502.76|5464.76|10
1606662180000|2020-11-29 15:03:00|5502.77|5464.77|5502.08|5464.08|5502.77|5464.77|5502.07|5464.07|10
1606662190000|2020-11-29 15:03:10|5502.01|5464.01|5500.72|5462.72|5502.01|5464.01|5500.72|5462.72|10
1606662200000|2020-11-29 15:03:20|5500.62|5462.62|5499.99|5461.99|5500.62|5462.62|5499.8|5461.8|10
1606662210000|2020-11-29 15:03:30|5499.85|5461.85|5498.34|5460.34|5499.85|5461.85|5498.34|5460.34|10
1606662220000|2020-11-29 15:03:40|5498.1|5460.1|5496.97|5458.97|5498.1|5460.1|5496.79|5458.79|10
1606662230000|2020-11-29 15:03:50|5496.66|5458.66|5495.22|5457.22|5496.66|5458.66|5495.22|5457.22|10
1606662240000|2020-11-29 15:04:00|5495.36|5457.36|5495.08|5457.08|5495.43|5457.43|5494.97|5456.97|10
1606662250000|2020-11-29 15:04:10|5495.23|5457.23|5496.91|5458.91|5496.91|5458.91|5495.23|5457.23|9
1606662260000|2020-11-29 15:04:20|5496.89|5458.89|5498.54|5460.54|5498.54|5460.54|5496.85|5458.85|10
1606662270000|2020-11-29 15:04:30|5498.65|5460.65|5500.79|5462.79|5500.79|5462.79|5498.62|5460.62|10
1606662280000|2020-11-29 15:04:40|5501.29|5463.29|5503.21|5465.21|5503.21|5465.21|5501.29|5463.29|10
1606662290000|2020-11-29 15:04:50|5503.83|5465.83|5504.97|5466.97|5504.97|5466.97|5503.47|5465.47|10
1606662300000|2020-11-29 15:05:00|5505.26|5467.26|5506.53|5468.53|5506.53|5468.53|5505.26|5467.26|10
1606662310000|2020-11-29 15:05:10|5506.75|5468.75|5507.28|5469.28|5507.28|5469.28|5506.57|5468.57|9
1606662320000|2020-11-29 15:05:20|5507.31|5469.31|5510.17|5472.17|5510.17|5472.17|5507.31|5469.31|10
1606662330000|2020-11-29 15:05:30|5510.8|5472.8|5514.6|5476.6|5514.6|5476.6|5510.8|5472.8|10
1606662340000|2020-11-29 15:05:40|5515.15|5477.15|5518.37|5480.37|5518.37|5480.37|5515.15|5477.15|10
1606662350000|2020-11-29 15:05:50|5518.26|5480.26|5520.65|5482.65|5520.65|5482.65|5518.26|5480.26|10
1606662360000|2020-11-29 15:06:00|5521.28|5483.28|5524.68|5486.68|5524.68|5486.68|5521.28|5483.28|10
1606662370000|2020-11-29 15:06:10|5524.97|5486.97|5527.85|5489.85|5527.85|5489.85|5524.97|5486.97|10
1606662380000|2020-11-29 15:06:20|5528.94|5490.94|5527.86|5489.86|5528.99|5490.99|5527.86|5489.86|10
1606662390000|2020-11-29 15:06:30|5527.81|5489.81|5527.98|5489.98|5528.19|5490.19|5527.75|5489.75|10
1606662400000|2020-11-29 15:06:40|5527.8|5489.8|5527.59|5489.59|5527.87|5489.87|5527.29|5489.29|9
1606662410000|2020-11-29 15:06:50|5527.67|5489.67|5528.72|5490.72|5528.72|5490.72|5527.64|5489.64|10
1606662420000|2020-11-29 15:07:00|5528.74|5490.74|5528.4|5490.4|5528.74|5490.74|5528.27|5490.27|8
1606662430000|2020-11-29 15:07:10|5528.43|5490.43|5527.58|5489.58|5528.5|5490.5|5527.56|5489.56|10
1606662440000|2020-11-29 15:07:20|5527.46|5489.46|5526.16|5488.16|5527.46|5489.46|5526|5488|10
1606662450000|2020-11-29 15:07:30|5526.39|5488.39|5527.29|5489.29|5527.51|5489.51|5526.04|5488.04|10
1606662460000|2020-11-29 15:07:40|5527.19|5489.19|5528.03|5490.03|5528.03|5490.03|5527.19|5489.19|10
1606662470000|2020-11-29 15:07:50|5528.02|5490.02|5528.93|5490.93|5528.99|5490.99|5527.96|5489.96|10
1606662480000|2020-11-29 15:08:00|5528.72|5490.72|5527.89|5489.89|5528.72|5490.72|5527.87|5489.87|10
1606662490000|2020-11-29 15:08:10|5527.71|5489.71|5528.59|5490.59|5528.76|5490.76|5527.64|5489.64|10
1606662500000|2020-11-29 15:08:20|5528.56|5490.56|5527.56|5489.56|5528.62|5490.62|5527.55|5489.55|10
1606662510000|2020-11-29 15:08:30|5527.06|5489.06|5526.62|5488.62|5527.31|5489.31|5526.62|5488.62|9
1606662520000|2020-11-29 15:08:40|5526.64|5488.64|5526.84|5488.84|5527.07|5489.07|5526.62|5488.62|9
1606662530000|2020-11-29 15:08:50|5526.83|5488.83|5526.91|5488.91|5526.99|5488.99|5526.64|5488.64|9
1606662540000|2020-11-29 15:09:00|5526.95|5488.95|5526.61|5488.61|5527.03|5489.03|5526.61|5488.61|10
1606662550000|2020-11-29 15:09:10|5526.73|5488.73|5525.19|5487.19|5526.73|5488.73|5525.19|5487.19|9
1606662560000|2020-11-29 15:09:20|5525.11|5487.11|5523.74|5485.74|5525.11|5487.11|5523.74|5485.74|9
1606662570000|2020-11-29 15:09:30|5523.71|5485.71|5523.08|5485.08|5523.72|5485.72|5523.08|5485.08|9
1606662580000|2020-11-29 15:09:40|5523.22|5485.22|5523.59|5485.59|5523.68|5485.68|5523.11|5485.11|10
1606662590000|2020-11-29 15:09:50|5523.52|5485.52|5523.26|5485.26|5523.74|5485.74|5523.26|5485.26|10
1606662600000|2020-11-29 15:10:00|5523.46|5485.46|5525.81|5487.81|5525.86|5487.86|5523.46|5485.46|10
1606662610000|2020-11-29 15:10:10|5526.16|5488.16|5528.45|5490.45|5528.45|5490.45|5526.16|5488.16|10
1606662620000|2020-11-29 15:10:20|5528.86|5490.86|5531.51|5493.51|5531.51|5493.51|5528.86|5490.86|10
1606662630000|2020-11-29 15:10:30|5531.58|5493.58|5532.85|5494.85|5532.85|5494.85|5531.58|5493.58|10
1606662640000|2020-11-29 15:10:40|5532.76|5494.76|5533.59|5495.59|5533.6|5495.6|5532.76|5494.76|10
1606662650000|2020-11-29 15:10:50|5533.84|5495.84|5534.2|5496.2|5534.21|5496.21|5533.36|5495.36|10
1606662660000|2020-11-29 15:11:00|5534.36|5496.36|5535.8|5497.8|5535.8|5497.8|5534.34|5496.34|10
1606662670000|2020-11-29 15:11:10|5535.88|5497.88|5538.02|5500.02|5538.02|5500.02|5535.88|5497.88|10
1606662680000|2020-11-29 15:11:20|5538.31|5500.31|5539.94|5501.94|5539.94|5501.94|5538.23|5500.23|10
1606662690000|2020-11-29 15:11:30|5540.12|5502.12|5540.69|5502.69|5540.69|5502.69|5540.12|5502.12|10
1606662700000|2020-11-29 15:11:40|5540.58|5502.58|5542.32|5504.32|5542.76|5504.76|5540.58|5502.58|10
1606662710000|2020-11-29 15:11:50|5542.71|5504.71|5543.26|5505.26|5543.32|5505.32|5542.71|5504.71|9
1606662720000|2020-11-29 15:12:00|5543.32|5505.32|5543.13|5505.13|5543.32|5505.32|5542.48|5504.48|10
1606662730000|2020-11-29 15:12:10|5543.09|5505.09|5543.76|5505.76|5543.88|5505.88|5543.04|5505.04|10
1606662740000|2020-11-29 15:12:20|5543.85|5505.85|5545.74|5507.74|5545.74|5507.74|5543.85|5505.85|10
1606662750000|2020-11-29 15:12:30|5545.82|5507.82|5546.06|5508.06|5546.63|5508.63|5545.82|5507.82|10
1606662760000|2020-11-29 15:12:40|5546.05|5508.05|5546.21|5508.21|5546.39|5508.39|5546.05|5508.05|10
1606662770000|2020-11-29 15:12:50|5546.03|5508.03|5545.33|5507.33|5546.29|5508.29|5545.33|5507.33|10
1606662780000|2020-11-29 15:13:00|5545.31|5507.31|5542.68|5504.68|5545.51|5507.51|5542.68|5504.68|10
1606662790000|2020-11-29 15:13:10|5542.71|5504.71|5542.58|5504.58|5542.71|5504.71|5542.14|5504.14|10
1606662800000|2020-11-29 15:13:20|5542.62|5504.62|5543.64|5505.64|5543.64|5505.64|5542.62|5504.62|9
1606662810000|2020-11-29 15:13:30|5543.53|5505.53|5544.64|5506.64|5544.64|5506.64|5543.46|5505.46|10
1606662820000|2020-11-29 15:13:40|5544.69|5506.69|5545.44|5507.44|5545.44|5507.44|5544.58|5506.58|10
1606662830000|2020-11-29 15:13:50|5545.56|5507.56|5544.94|5506.94|5545.56|5507.56|5544.94|5506.94|10
1606662840000|2020-11-29 15:14:00|5544.97|5506.97|5543.19|5505.19|5544.97|5506.97|5543.19|5505.19|9
1606662850000|2020-11-29 15:14:10|5543.2|5505.2|5542.49|5504.49|5543.2|5505.2|5542.49|5504.49|10
1606662860000|2020-11-29 15:14:20|5542.65|5504.65|5543.21|5505.21|5543.36|5505.36|5542.65|5504.65|10
1606662870000|2020-11-29 15:14:30|5543.25|5505.25|5543.59|5505.59|5543.61|5505.61|5543.1|5505.1|10
1606662880000|2020-11-29 15:14:40|5543.44|5505.44|5543.5|5505.5|5543.52|5505.52|5543.42|5505.42|9
1606662890000|2020-11-29 15:14:50|5543.97|5505.97|5543.32|5505.32|5543.97|5505.97|5543.32|5505.32|9
1606662900000|2020-11-29 15:15:00|5543.02|5505.02|5543.23|5505.23|5543.25|5505.25|5543.01|5505.01|10
1606662910000|2020-11-29 15:15:10|5543.25|5505.25|5544.26|5506.26|5544.26|5506.26|5543.25|5505.25|10
1606662920000|2020-11-29 15:15:20|5544.55|5506.55|5546.34|5508.34|5546.34|5508.34|5544.55|5506.55|9
1606662930000|2020-11-29 15:15:30|5546.44|5508.44|5546.77|5508.77|5546.77|5508.77|5546.28|5508.28|9
1606662940000|2020-11-29 15:15:40|5546.63|5508.63|5546.97|5508.97|5546.97|5508.97|5546.51|5508.51|8
1606662950000|2020-11-29 15:15:50|5547.07|5509.07|5548.38|5510.38|5548.38|5510.38|5547.07|5509.07|10
1606662960000|2020-11-29 15:16:00|5548.31|5510.31|5548.85|5510.85|5548.92|5510.92|5548.31|5510.31|10
1606662970000|2020-11-29 15:16:10|5548.91|5510.91|5548.12|5510.12|5549.3|5511.3|5548.12|5510.12|10
1606662980000|2020-11-29 15:16:20|5547.92|5509.92|5546.83|5508.83|5547.92|5509.92|5546.83|5508.83|10
1606662990000|2020-11-29 15:16:30|5546.92|5508.92|5546.62|5508.62|5547.17|5509.17|5546.62|5508.62|9
1606663000000|2020-11-29 15:16:40|5546.65|5508.65|5545.46|5507.46|5546.91|5508.91|5545.4|5507.4|9
1606663010000|2020-11-29 15:16:50|5545.4|5507.4|5545.19|5507.19|5545.43|5507.43|5545.02|5507.02|10
1606663020000|2020-11-29 15:17:00|5544.88|5506.88|5545.34|5507.34|5545.34|5507.34|5544.77|5506.77|10
1606663030000|2020-11-29 15:17:10|5545.41|5507.41|5545.02|5507.02|5545.52|5507.52|5545.02|5507.02|7
1606663040000|2020-11-29 15:17:20|5544.75|5506.75|5545.05|5507.05|5545.08|5507.08|5544.44|5506.44|9
1606663050000|2020-11-29 15:17:30|5545.14|5507.14|5545.19|5507.19|5545.21|5507.21|5544.95|5506.95|10
1606663060000|2020-11-29 15:17:40|5544.96|5506.96|5545.61|5507.61|5545.61|5507.61|5544.96|5506.96|10
1606663070000|2020-11-29 15:17:50|5545.79|5507.79|5544.79|5506.79|5545.79|5507.79|5544.72|5506.72|9
1606663080000|2020-11-29 15:18:00|5544.62|5506.62|5544.89|5506.89|5545.13|5507.13|5544.55|5506.55|10
1606663090000|2020-11-29 15:18:10|5544.97|5506.97|5544.25|5506.25|5545|5507|5544.25|5506.25|10
1606663100000|2020-11-29 15:18:20|5544.34|5506.34|5544.37|5506.37|5544.53|5506.53|5544.27|5506.27|9
1606663110000|2020-11-29 15:18:30|5544.38|5506.38|5545.29|5507.29|5545.29|5507.29|5544.38|5506.38|10
1606663120000|2020-11-29 15:18:40|5545.63|5507.63|5546.29|5508.29|5546.29|5508.29|5545.42|5507.42|10
1606663130000|2020-11-29 15:18:50|5546.53|5508.53|5546.23|5508.23|5546.59|5508.59|5546.08|5508.08|9
1606663140000|2020-11-29 15:19:00|5546.25|5508.25|5546.51|5508.51|5546.51|5508.51|5545.92|5507.92|10
1606663150000|2020-11-29 15:19:10|5546.66|5508.66|5547.76|5509.76|5547.76|5509.76|5546.66|5508.66|10
1606663160000|2020-11-29 15:19:20|5548.07|5510.07|5549.36|5511.36|5549.38|5511.38|5548.07|5510.07|10
1606663170000|2020-11-29 15:19:30|5549.63|5511.63|5550.9|5512.9|5550.9|5512.9|5549.63|5511.63|10
1606663180000|2020-11-29 15:19:40|5551.05|5513.05|5550.78|5512.78|5551.05|5513.05|5550.41|5512.41|10
1606663190000|2020-11-29 15:19:50|5550.71|5512.71|5550.53|5512.53|5550.71|5512.71|5550.1|5512.1|10
1606663200000|2020-11-29 15:20:00|5550.51|5512.51|5551.2|5513.2|5551.35|5513.35|5550.47|5512.47|10
1606663210000|2020-11-29 15:20:10|5551.15|5513.15|5551.07|5513.07|5551.24|5513.24|5550.9|5512.9|9
1606663220000|2020-11-29 15:20:20|5550.93|5512.93|5551.41|5513.41|5551.41|5513.41|5550.93|5512.93|10
1606663230000|2020-11-29 15:20:30|5551.47|5513.47|5550.85|5512.85|5551.68|5513.68|5550.85|5512.85|10
1606663240000|2020-11-29 15:20:40|5550.86|5512.86|5549.2|5511.2|5550.86|5512.86|5549.2|5511.2|10
1606663250000|2020-11-29 15:20:50|5548.76|5510.76|5548.25|5510.25|5548.8|5510.8|5548.14|5510.14|10
1606663260000|2020-11-29 15:21:00|5548.29|5510.29|5548.62|5510.62|5548.72|5510.72|5548.29|5510.29|9
1606663270000|2020-11-29 15:21:10|5548.76|5510.76|5548.9|5510.9|5548.9|5510.9|5548.46|5510.46|10
1606663280000|2020-11-29 15:21:20|5548.83|5510.83|5548.5|5510.5|5548.97|5510.97|5548.5|5510.5|10
1606663290000|2020-11-29 15:21:30|5548.45|5510.45|5550.25|5512.25|5550.25|5512.25|5548.38|5510.38|10
1606663300000|2020-11-29 15:21:40|5550.18|5512.18|5549.42|5511.42|5550.18|5512.18|5549.42|5511.42|10
1606663310000|2020-11-29 15:21:50|5549.41|5511.41|5549.71|5511.71|5549.71|5511.71|5549.41|5511.41|10
1606663320000|2020-11-29 15:22:00|5549.9|5511.9|5548.72|5510.72|5549.9|5511.9|5548.72|5510.72|9
1606663330000|2020-11-29 15:22:10|5548.52|5510.52|5546.96|5508.96|5548.52|5510.52|5546.96|5508.96|10
1606663340000|2020-11-29 15:22:20|5546.87|5508.87|5545.31|5507.31|5546.87|5508.87|5545.31|5507.31|10
1606663350000|2020-11-29 15:22:30|5545.24|5507.24|5543.92|5505.92|5545.24|5507.24|5543.92|5505.92|9
1606663360000|2020-11-29 15:22:40|5543.96|5505.96|5543.89|5505.89|5544.07|5506.07|5543.86|5505.86|9
1606663370000|2020-11-29 15:22:50|5543.94|5505.94|5544.36|5506.36|5544.85|5506.85|5543.94|5505.94|10
1606663380000|2020-11-29 15:23:00|5544.3|5506.3|5543.86|5505.86|5544.3|5506.3|5543.6|5505.6|10
1606663390000|2020-11-29 15:23:10|5544.36|5506.36|5544.12|5506.12|5544.51|5506.51|5544.12|5506.12|8
1606663400000|2020-11-29 15:23:20|5544.02|5506.02|5543.38|5505.38|5544.02|5506.02|5543.38|5505.38|10
1606663410000|2020-11-29 15:23:30|5543.34|5505.34|5542.93|5504.93|5543.34|5505.34|5542.75|5504.75|10
1606663420000|2020-11-29 15:23:40|5542.95|5504.95|5543.55|5505.55|5543.55|5505.55|5542.95|5504.95|9
1606663430000|2020-11-29 15:23:50|5543.49|5505.49|5543.93|5505.93|5543.93|5505.93|5543.37|5505.37|10
1606663440000|2020-11-29 15:24:00|5543.95|5505.95|5543.57|5505.57|5544.32|5506.32|5543.56|5505.56|9
1606663450000|2020-11-29 15:24:10|5543.54|5505.54|5543.23|5505.23|5544.01|5506.01|5543.18|5505.18|9
1606663460000|2020-11-29 15:24:20|5542.97|5504.97|5542.35|5504.35|5542.97|5504.97|5542.35|5504.35|10
1606663470000|2020-11-29 15:24:30|5542.12|5504.12|5541.32|5503.32|5542.12|5504.12|5541.26|5503.26|8
1606663480000|2020-11-29 15:24:40|5541.15|5503.15|5540.54|5502.54|5541.15|5503.15|5540.53|5502.53|10
1606663490000|2020-11-29 15:24:50|5540.72|5502.72|5540.96|5502.96|5541.09|5503.09|5540.72|5502.72|8
1606663500000|2020-11-29 15:25:00|5540.94|5502.94|5541.67|5503.67|5541.69|5503.69|5540.94|5502.94|10
1606663510000|2020-11-29 15:25:10|5541.59|5503.59|5543|5505|5543|5505|5541.47|5503.47|9
1606663520000|2020-11-29 15:25:20|5543.08|5505.08|5543.88|5505.88|5543.88|5505.88|5543.08|5505.08|10
1606663530000|2020-11-29 15:25:30|5543.93|5505.93|5544.71|5506.71|5544.71|5506.71|5543.93|5505.93|9
1606663540000|2020-11-29 15:25:40|5544.68|5506.68|5543.16|5505.16|5544.68|5506.68|5543.16|5505.16|10
1606663550000|2020-11-29 15:25:50|5542.78|5504.78|5542.65|5504.65|5543.2|5505.2|5542.61|5504.61|10
1606663560000|2020-11-29 15:26:00|5542.44|5504.44|5540.85|5502.85|5542.44|5504.44|5540.85|5502.85|10
1606663570000|2020-11-29 15:26:10|5540.84|5502.84|5540.94|5502.94|5540.94|5502.94|5540.65|5502.65|9
1606663580000|2020-11-29 15:26:20|5540.8|5502.8|5540.73|5502.73|5540.93|5502.93|5540.34|5502.34|9
1606663590000|2020-11-29 15:26:30|5540.94|5502.94|5542.01|5504.01|5542.01|5504.01|5540.92|5502.92|8
1606663600000|2020-11-29 15:26:40|5541.96|5503.96|5542.71|5504.71|5542.71|5504.71|5541.96|5503.96|10
1606663610000|2020-11-29 15:26:50|5542.82|5504.82|5543.15|5505.15|5543.61|5505.61|5542.82|5504.82|9
1606663620000|2020-11-29 15:27:00|5542.97|5504.97|5542.31|5504.31|5543.03|5505.03|5542.14|5504.14|9
1606663630000|2020-11-29 15:27:10|5542.22|5504.22|5542.53|5504.53|5542.53|5504.53|5542.11|5504.11|10
1606663640000|2020-11-29 15:27:20|5542.66|5504.66|5542.71|5504.71|5542.71|5504.71|5542.51|5504.51|10
1606663650000|2020-11-29 15:27:30|5543.13|5505.13|5543.83|5505.83|5543.93|5505.93|5542.9|5504.9|10
1606663660000|2020-11-29 15:27:40|5544.07|5506.07|5544.05|5506.05|5544.38|5506.38|5543.92|5505.92|10
1606663670000|2020-11-29 15:27:50|5544.1|5506.1|5544.55|5506.55|5544.74|5506.74|5544.01|5506.01|10
1606663680000|2020-11-29 15:28:00|5544.52|5506.52|5543.37|5505.37|5544.52|5506.52|5543.37|5505.37|10
1606663690000|2020-11-29 15:28:10|5543.34|5505.34|5542.63|5504.63|5543.34|5505.34|5542.63|5504.63|9
1606663700000|2020-11-29 15:28:20|5542.77|5504.77|5542.5|5504.5|5542.77|5504.77|5542.5|5504.5|10
1606663710000|2020-11-29 15:28:30|5542.39|5504.39|5541.65|5503.65|5542.39|5504.39|5541.63|5503.63|10
1606663720000|2020-11-29 15:28:40|5541.62|5503.62|5541.72|5503.72|5541.73|5503.73|5541.53|5503.53|9
1606663730000|2020-11-29 15:28:50|5541.88|5503.88|5542.18|5504.18|5542.21|5504.21|5541.88|5503.88|10
1606663740000|2020-11-29 15:29:00|5542.24|5504.24|5543.06|5505.06|5543.06|5505.06|5542.24|5504.24|10
1606663750000|2020-11-29 15:29:10|5543.05|5505.05|5543.29|5505.29|5543.34|5505.34|5543.05|5505.05|9
1606663760000|2020-11-29 15:29:20|5543.07|5505.07|5542.09|5504.09|5543.14|5505.14|5542.09|5504.09|10
1606663770000|2020-11-29 15:29:30|5542.1|5504.1|5540.73|5502.73|5542.1|5504.1|5540.73|5502.73|8
1606663780000|2020-11-29 15:29:40|5540.79|5502.79|5539.5|5501.5|5540.79|5502.79|5539.34|5501.34|10
1606663790000|2020-11-29 15:29:50|5539.6|5501.6|5539.69|5501.69|5539.86|5501.86|5539.44|5501.44|9
1606663800000|2020-11-29 15:30:00|5539.92|5501.92|5538.96|5500.96|5539.92|5501.92|5538.33|5500.33|9
1606663810000|2020-11-29 15:30:10|5537.84|5499.84|5537.28|5499.28|5538.08|5500.08|5537.28|5499.28|10
1606663820000|2020-11-29 15:30:20|5537.05|5499.05|5536.66|5498.66|5537.16|5499.16|5536.06|5498.06|10
1606663830000|2020-11-29 15:30:30|5536.62|5498.62|5537|5499|5537.23|5499.23|5536.62|5498.62|10
1606663840000|2020-11-29 15:30:40|5537.24|5499.24|5538.49|5500.49|5538.49|5500.49|5537.24|5499.24|10
1606663850000|2020-11-29 15:30:50|5538.61|5500.61|5539.82|5501.82|5539.88|5501.88|5538.61|5500.61|9
1606663860000|2020-11-29 15:31:00|5540|5502|5541.46|5503.46|5541.46|5503.46|5540|5502|10
1606663870000|2020-11-29 15:31:10|5541.38|5503.38|5543.01|5505.01|5543.01|5505.01|5541.38|5503.38|10
1606663880000|2020-11-29 15:31:20|5543.37|5505.37|5546.54|5508.54|5546.54|5508.54|5543.37|5505.37|10
1606663890000|2020-11-29 15:31:30|5546.88|5508.88|5548.55|5510.55|5548.55|5510.55|5546.88|5508.88|10
1606663900000|2020-11-29 15:31:40|5548.66|5510.66|5548.97|5510.97|5549.29|5511.29|5548.66|5510.66|10
1606663910000|2020-11-29 15:31:50|5549.28|5511.28|5549.9|5511.9|5550.17|5512.17|5549.28|5511.28|10
1606663920000|2020-11-29 15:32:00|5549.94|5511.94|5551.66|5513.66|5551.66|5513.66|5549.88|5511.88|10
1606663930000|2020-11-29 15:32:10|5551.96|5513.96|5553.25|5515.25|5553.25|5515.25|5551.81|5513.81|10
1606663940000|2020-11-29 15:32:20|5553.15|5515.15|5553.42|5515.42|5553.45|5515.45|5553|5515|10
1606663950000|2020-11-29 15:32:30|5553.39|5515.39|5554.19|5516.19|5554.19|5516.19|5553.39|5515.39|10
1606663960000|2020-11-29 15:32:40|5554.24|5516.24|5555.14|5517.14|5555.14|5517.14|5554.24|5516.24|10
1606663970000|2020-11-29 15:32:50|5555.17|5517.17|5554.96|5516.96|5555.17|5517.17|5554.86|5516.86|9
1606663980000|2020-11-29 15:33:00|5554.92|5516.92|5555.18|5517.18|5555.65|5517.65|5554.92|5516.92|10
1606663990000|2020-11-29 15:33:10|5554.93|5516.93|5553.68|5515.68|5554.97|5516.97|5553.68|5515.68|10
1606664000000|2020-11-29 15:33:20|5552.87|5514.87|5552.83|5514.83|5553.35|5515.35|5552.48|5514.48|8
1606664010000|2020-11-29 15:33:30|5552.85|5514.85|5553.08|5515.08|5553.08|5515.08|5552.71|5514.71|9
1606664020000|2020-11-29 15:33:40|5552.99|5514.99|5552.12|5514.12|5552.99|5514.99|5552.12|5514.12|10
1606664030000|2020-11-29 15:33:50|5552.11|5514.11|5551.65|5513.65|5552.11|5514.11|5551.65|5513.65|10
1606664040000|2020-11-29 15:34:00|5551.59|5513.59|5552.02|5514.02|5552.02|5514.02|5551.56|5513.56|9
1606664050000|2020-11-29 15:34:10|5551.95|5513.95|5549.39|5511.39|5551.95|5513.95|5549.39|5511.39|10
1606664060000|2020-11-29 15:34:20|5549.17|5511.17|5546.31|5508.31|5549.17|5511.17|5546.31|5508.31|10
1606664070000|2020-11-29 15:34:30|5546.25|5508.25|5546.55|5508.55|5546.55|5508.55|5545.98|5507.98|10
1606664080000|2020-11-29 15:34:40|5546.57|5508.57|5545.88|5507.88|5546.57|5508.57|5545.8|5507.8|10
1606664090000|2020-11-29 15:34:50|5545.84|5507.84|5545.29|5507.29|5545.85|5507.85|5545.2|5507.2|10
1606664100000|2020-11-29 15:35:00|5545.23|5507.23|5544.59|5506.59|5545.33|5507.33|5544.59|5506.59|10
1606664110000|2020-11-29 15:35:10|5544.71|5506.71|5544.39|5506.39|5544.71|5506.71|5543.92|5505.92|10
1606664120000|2020-11-29 15:35:20|5544.06|5506.06|5544.56|5506.56|5544.69|5506.69|5543.97|5505.97|10
1606664130000|2020-11-29 15:35:30|5544.85|5506.85|5545.53|5507.53|5545.9|5507.9|5544.85|5506.85|10
1606664140000|2020-11-29 15:35:40|5545.55|5507.55|5545.99|5507.99|5545.99|5507.99|5545.42|5507.42|10
1606664150000|2020-11-29 15:35:50|5545.64|5507.64|5544.68|5506.68|5545.69|5507.69|5544.68|5506.68|10
1606664160000|2020-11-29 15:36:00|5544.51|5506.51|5543.25|5505.25|5544.51|5506.51|5543.25|5505.25|10
1606664170000|2020-11-29 15:36:10|5543.32|5505.32|5542.41|5504.41|5543.32|5505.32|5542.41|5504.41|10
1606664180000|2020-11-29 15:36:20|5542.32|5504.32|5540.96|5502.96|5542.32|5504.32|5540.96|5502.96|10
1606664190000|2020-11-29 15:36:30|5541.03|5503.03|5540.43|5502.43|5541.12|5503.12|5540.43|5502.43|9
1606664200000|2020-11-29 15:36:40|5540.41|5502.41|5540.2|5502.2|5540.49|5502.49|5540.17|5502.17|10
1606664210000|2020-11-29 15:36:50|5540.07|5502.07|5535.2|5497.2|5540.1|5502.1|5535.2|5497.2|10
1606664220000|2020-11-29 15:37:00|5534.41|5496.41|5534.54|5496.54|5534.75|5496.75|5534.19|5496.19|10
1606664230000|2020-11-29 15:37:10|5534.53|5496.53|5534.75|5496.75|5534.75|5496.75|5534.3|5496.3|9
1606664240000|2020-11-29 15:37:20|5534.94|5496.94|5536.21|5498.21|5536.21|5498.21|5534.9|5496.9|10
1606664250000|2020-11-29 15:37:30|5536.01|5498.01|5535.7|5497.7|5536.01|5498.01|5535.7|5497.7|10
1606664260000|2020-11-29 15:37:40|5535.67|5497.67|5535.81|5497.81|5535.81|5497.81|5535.41|5497.41|10
1606664270000|2020-11-29 15:37:50|5535.88|5497.88|5535.22|5497.22|5535.88|5497.88|5535.22|5497.22|10
1606664280000|2020-11-29 15:38:00|5535.16|5497.16|5535.23|5497.23|5535.27|5497.27|5535.09|5497.09|8
1606664290000|2020-11-29 15:38:10|5535.59|5497.59|5536.47|5498.47|5536.47|5498.47|5535.59|5497.59|10
1606664300000|2020-11-29 15:38:20|5536.52|5498.52|5536.57|5498.57|5536.7|5498.7|5536.48|5498.48|9
1606664310000|2020-11-29 15:38:30|5536.79|5498.79|5537.55|5499.55|5537.55|5499.55|5536.65|5498.65|10
1606664320000|2020-11-29 15:38:40|5537.52|5499.52|5538.37|5500.37|5538.37|5500.37|5537.43|5499.43|10
1606664330000|2020-11-29 15:38:50|5538.98|5500.98|5540.74|5502.74|5540.74|5502.74|5538.98|5500.98|10
1606664340000|2020-11-29 15:39:00|5540.95|5502.95|5540.72|5502.72|5541.19|5503.19|5540.72|5502.72|10
1606664350000|2020-11-29 15:39:10|5540.71|5502.71|5540.79|5502.79|5541.11|5503.11|5540.7|5502.7|10
1606664360000|2020-11-29 15:39:20|5540.75|5502.75|5540.75|5502.75|5540.95|5502.95|5540.75|5502.75|9
1606664370000|2020-11-29 15:39:30|5540.4|5502.4|5540.05|5502.05|5540.63|5502.63|5540.05|5502.05|9
1606664380000|2020-11-29 15:39:40|5540.1|5502.1|5539.57|5501.57|5540.1|5502.1|5539.46|5501.46|10
1606664390000|2020-11-29 15:39:50|5539.44|5501.44|5538.84|5500.84|5539.53|5501.53|5538.84|5500.84|9
1606664400000|2020-11-29 15:40:00|5538.57|5500.57|5536.96|5498.96|5538.57|5500.57|5536.96|5498.96|10
1606664410000|2020-11-29 15:40:10|5536.41|5498.41|5534.55|5496.55|5536.41|5498.41|5534.36|5496.36|9
1606664420000|2020-11-29 15:40:20|5534.23|5496.23|5533.34|5495.34|5534.23|5496.23|5533.32|5495.32|10
1606664430000|2020-11-29 15:40:30|5533.08|5495.08|5532.63|5494.63|5533.31|5495.31|5532.22|5494.22|10
1606664440000|2020-11-29 15:40:40|5532.67|5494.67|5533.16|5495.16|5533.16|5495.16|5532.67|5494.67|9
1606664450000|2020-11-29 15:40:50|5533.02|5495.02|5532.64|5494.64|5533.02|5495.02|5532.49|5494.49|9
1606664460000|2020-11-29 15:41:00|5532.63|5494.63|5531.75|5493.75|5532.63|5494.63|5531.75|5493.75|10
1606664470000|2020-11-29 15:41:10|5532.12|5494.12|5530.65|5492.65|5532.23|5494.23|5530.65|5492.65|10
1606664480000|2020-11-29 15:41:20|5530.51|5492.51|5529.25|5491.25|5530.51|5492.51|5529.25|5491.25|9
1606664490000|2020-11-29 15:41:30|5528.86|5490.86|5528.66|5490.66|5528.89|5490.89|5528.66|5490.66|10
1606664500000|2020-11-29 15:41:40|5528.56|5490.56|5528.17|5490.17|5528.91|5490.91|5528.16|5490.16|9
1606664510000|2020-11-29 15:41:50|5528.09|5490.09|5526.78|5488.78|5528.09|5490.09|5526.78|5488.78|10
1606664520000|2020-11-29 15:42:00|5526.62|5488.62|5526.37|5488.37|5526.81|5488.81|5525.61|5487.61|10
1606664530000|2020-11-29 15:42:10|5526.33|5488.33|5527.99|5489.99|5527.99|5489.99|5526.33|5488.33|10
1606664540000|2020-11-29 15:42:20|5527.93|5489.93|5528.86|5490.86|5528.86|5490.86|5527.93|5489.93|10
1606664550000|2020-11-29 15:42:30|5529.41|5491.41|5529.69|5491.69|5529.93|5491.93|5529.1|5491.1|10
1606664560000|2020-11-29 15:42:40|5529.65|5491.65|5530.16|5492.16|5530.31|5492.31|5529.65|5491.65|10
1606664570000|2020-11-29 15:42:50|5530.01|5492.01|5529.62|5491.62|5530.1|5492.1|5529.62|5491.62|8
1606664580000|2020-11-29 15:43:00|5529.56|5491.56|5528.35|5490.35|5529.78|5491.78|5528.35|5490.35|10
1606664590000|2020-11-29 15:43:10|5528.19|5490.19|5527.42|5489.42|5528.27|5490.27|5527.42|5489.42|10
1606664600000|2020-11-29 15:43:20|5527.12|5489.12|5525.77|5487.77|5527.12|5489.12|5525.77|5487.77|9
1606664610000|2020-11-29 15:43:30|5525.55|5487.55|5523.75|5485.75|5525.55|5487.55|5523.75|5485.75|9
1606664620000|2020-11-29 15:43:40|5523.81|5485.81|5522.26|5484.26|5523.81|5485.81|5522.21|5484.21|10
1606664630000|2020-11-29 15:43:50|5522.38|5484.38|5522.71|5484.71|5522.71|5484.71|5521.85|5483.85|10
1606664640000|2020-11-29 15:44:00|5523.26|5485.26|5523.82|5485.82|5523.82|5485.82|5523.2|5485.2|10
1606664650000|2020-11-29 15:44:10|5524.15|5486.15|5526.24|5488.24|5526.24|5488.24|5524.15|5486.15|10
1606664660000|2020-11-29 15:44:20|5526.32|5488.32|5526.76|5488.76|5526.76|5488.76|5526.32|5488.32|9
1606664670000|2020-11-29 15:44:30|5526.63|5488.63|5528.49|5490.49|5528.49|5490.49|5526.63|5488.63|10
1606664680000|2020-11-29 15:44:40|5528.52|5490.52|5529.66|5491.66|5529.66|5491.66|5528.52|5490.52|9
1606664690000|2020-11-29 15:44:50|5529.65|5491.65|5528.03|5490.03|5529.65|5491.65|5528.03|5490.03|10
1606664700000|2020-11-29 15:45:00|5527.97|5489.97|5526.45|5488.45|5527.97|5489.97|5526.45|5488.45|10
1606664710000|2020-11-29 15:45:10|5526.84|5488.84|5527.92|5489.92|5527.92|5489.92|5526.81|5488.81|10
1606664720000|2020-11-29 15:45:20|5527.8|5489.8|5528.64|5490.64|5528.64|5490.64|5527.8|5489.8|10
1606664730000|2020-11-29 15:45:30|5528.46|5490.46|5527.8|5489.8|5528.46|5490.46|5527.8|5489.8|9
1606664740000|2020-11-29 15:45:40|5527.76|5489.76|5526.07|5488.07|5527.76|5489.76|5526.07|5488.07|10
1606664750000|2020-11-29 15:45:50|5525.88|5487.88|5523.3|5485.3|5525.88|5487.88|5523.3|5485.3|9
1606664760000|2020-11-29 15:46:00|5523.29|5485.29|5522.73|5484.73|5523.29|5485.29|5522.73|5484.73|10
1606664770000|2020-11-29 15:46:10|5522.42|5484.42|5522.2|5484.2|5522.53|5484.53|5522.12|5484.12|9
1606664780000|2020-11-29 15:46:20|5522.07|5484.07|5519.24|5481.24|5522.07|5484.07|5519.24|5481.24|10
1606664790000|2020-11-29 15:46:30|5518.51|5480.51|5515.77|5477.77|5518.54|5480.54|5515.77|5477.77|10
1606664800000|2020-11-29 15:46:40|5515.52|5477.52|5515.33|5477.33|5515.52|5477.52|5515.23|5477.23|9
1606664810000|2020-11-29 15:46:50|5515.47|5477.47|5517.52|5479.52|5517.52|5479.52|5515.42|5477.42|10
1606664820000|2020-11-29 15:47:00|5517.51|5479.51|5518|5480|5518|5480|5517.38|5479.38|10
1606664830000|2020-11-29 15:47:10|5517.87|5479.87|5518.21|5480.21|5518.21|5480.21|5517.82|5479.82|10
1606664840000|2020-11-29 15:47:20|5518.23|5480.23|5518.56|5480.56|5518.61|5480.61|5518.01|5480.01|10
1606664850000|2020-11-29 15:47:30|5518.71|5480.71|5519.13|5481.13|5519.13|5481.13|5518.51|5480.51|10
1606664860000|2020-11-29 15:47:40|5519.25|5481.25|5521.31|5483.31|5521.31|5483.31|5519.25|5481.25|10
1606664870000|2020-11-29 15:47:50|5521.28|5483.28|5521.64|5483.64|5521.69|5483.69|5521.28|5483.28|10
1606664880000|2020-11-29 15:48:00|5521.59|5483.59|5522.21|5484.21|5522.28|5484.28|5521.59|5483.59|10
1606664890000|2020-11-29 15:48:10|5522.11|5484.11|5522.94|5484.94|5522.94|5484.94|5522.07|5484.07|10
1606664900000|2020-11-29 15:48:20|5523.43|5485.43|5526.82|5488.82|5526.82|5488.82|5523.4|5485.4|10
1606664910000|2020-11-29 15:48:30|5526.95|5488.95|5527.46|5489.46|5527.65|5489.65|5526.94|5488.94|9
1606664920000|2020-11-29 15:48:40|5527.72|5489.72|5528.45|5490.45|5528.45|5490.45|5527.72|5489.72|8
1606664930000|2020-11-29 15:48:50|5528.52|5490.52|5528.24|5490.24|5528.61|5490.61|5528.24|5490.24|9
1606664940000|2020-11-29 15:49:00|5528.27|5490.27|5528.47|5490.47|5528.57|5490.57|5528.27|5490.27|10
1606664950000|2020-11-29 15:49:10|5528.35|5490.35|5527.84|5489.84|5528.35|5490.35|5527.73|5489.73|10
1606664960000|2020-11-29 15:49:20|5527.8|5489.8|5527.5|5489.5|5527.8|5489.8|5527.47|5489.47|10
1606664970000|2020-11-29 15:49:30|5527.33|5489.33|5527.75|5489.75|5527.75|5489.75|5527.02|5489.02|9
1606664980000|2020-11-29 15:49:40|5528.14|5490.14|5527.9|5489.9|5528.17|5490.17|5527.84|5489.84|9
1606664990000|2020-11-29 15:49:50|5527.95|5489.95|5528.44|5490.44|5528.5|5490.5|5527.84|5489.84|9
1606665000000|2020-11-29 15:50:00|5528.88|5490.88|5527.93|5489.93|5528.89|5490.89|5527.93|5489.93|10
1606665010000|2020-11-29 15:50:10|5527.43|5489.43|5524.95|5486.95|5527.43|5489.43|5524.95|5486.95|10
1606665020000|2020-11-29 15:50:20|5524.99|5486.99|5525.04|5487.04|5525.22|5487.22|5524.79|5486.79|10
1606665030000|2020-11-29 15:50:30|5525.14|5487.14|5524.46|5486.46|5525.15|5487.15|5524.35|5486.35|10
1606665040000|2020-11-29 15:50:40|5524.59|5486.59|5524.67|5486.67|5524.74|5486.74|5524.14|5486.14|10
1606665050000|2020-11-29 15:50:50|5524.7|5486.7|5524.52|5486.52|5524.82|5486.82|5524.52|5486.52|9
1606665060000|2020-11-29 15:51:00|5524.7|5486.7|5524.29|5486.29|5524.7|5486.7|5524.09|5486.09|9
1606665070000|2020-11-29 15:51:10|5524.2|5486.2|5522.79|5484.79|5524.2|5486.2|5522.79|5484.79|10
1606665080000|2020-11-29 15:51:20|5522.57|5484.57|5521.79|5483.79|5522.58|5484.58|5521.79|5483.79|10
1606665090000|2020-11-29 15:51:30|5521.7|5483.7|5520.2|5482.2|5521.7|5483.7|5520.16|5482.16|10
1606665100000|2020-11-29 15:51:40|5520.17|5482.17|5520.11|5482.11|5520.37|5482.37|5520.1|5482.1|9
1606665110000|2020-11-29 15:51:50|5519.99|5481.99|5520.43|5482.43|5520.44|5482.44|5519.99|5481.99|9
1606665120000|2020-11-29 15:52:00|5520.34|5482.34|5520.37|5482.37|5520.39|5482.39|5520.24|5482.24|10
1606665130000|2020-11-29 15:52:10|5520.6|5482.6|5521.89|5483.89|5521.89|5483.89|5520.6|5482.6|10
1606665140000|2020-11-29 15:52:20|5522.03|5484.03|5524.07|5486.07|5524.07|5486.07|5522.03|5484.03|10
1606665150000|2020-11-29 15:52:30|5524.17|5486.17|5525.02|5487.02|5525.08|5487.08|5524.17|5486.17|10
1606665160000|2020-11-29 15:52:40|5525.34|5487.34|5525.87|5487.87|5525.87|5487.87|5525.34|5487.34|9
1606665170000|2020-11-29 15:52:50|5525.83|5487.83|5527.15|5489.15|5527.15|5489.15|5525.83|5487.83|10
1606665180000|2020-11-29 15:53:00|5527.09|5489.09|5526.51|5488.51|5527.21|5489.21|5526.51|5488.51|10
1606665190000|2020-11-29 15:53:10|5526.65|5488.65|5526.7|5488.7|5527|5489|5526.63|5488.63|10
1606665200000|2020-11-29 15:53:20|5526.72|5488.72|5527.16|5489.16|5527.22|5489.22|5526.6|5488.6|10
1606665210000|2020-11-29 15:53:30|5527.08|5489.08|5526.46|5488.46|5527.15|5489.15|5526.31|5488.31|10
1606665220000|2020-11-29 15:53:40|5526.6|5488.6|5528.12|5490.12|5528.12|5490.12|5526.6|5488.6|9
1606665230000|2020-11-29 15:53:50|5528.22|5490.22|5528.59|5490.59|5528.7|5490.7|5528.22|5490.22|10
1606665240000|2020-11-29 15:54:00|5528.69|5490.69|5530.29|5492.29|5530.29|5492.29|5528.69|5490.69|10
1606665250000|2020-11-29 15:54:10|5531.05|5493.05|5533.91|5495.91|5533.91|5495.91|5531.05|5493.05|10
1606665260000|2020-11-29 15:54:20|5534.05|5496.05|5534.64|5496.64|5535.01|5497.01|5534.05|5496.05|10
1606665270000|2020-11-29 15:54:30|5534.72|5496.72|5534.6|5496.6|5534.75|5496.75|5534.57|5496.57|9
1606665280000|2020-11-29 15:54:40|5534.4|5496.4|5533.38|5495.38|5534.63|5496.63|5533.38|5495.38|10
1606665290000|2020-11-29 15:54:50|5533.4|5495.4|5531.87|5493.87|5533.4|5495.4|5531.86|5493.86|10
1606665300000|2020-11-29 15:55:00|5531.61|5493.61|5532.45|5494.45|5532.45|5494.45|5531.2|5493.2|10
1606665310000|2020-11-29 15:55:10|5532.33|5494.33|5532.78|5494.78|5532.91|5494.91|5532.33|5494.33|10
1606665320000|2020-11-29 15:55:20|5532.88|5494.88|5532.97|5494.97|5533.17|5495.17|5532.81|5494.81|8
1606665330000|2020-11-29 15:55:30|5532.72|5494.72|5533.93|5495.93|5533.93|5495.93|5532.61|5494.61|10
1606665340000|2020-11-29 15:55:40|5533.94|5495.94|5533.82|5495.82|5533.96|5495.96|5533.81|5495.81|7
1606665350000|2020-11-29 15:55:50|5533.61|5495.61|5533.46|5495.46|5533.7|5495.7|5533.39|5495.39|10
1606665360000|2020-11-29 15:56:00|5533.67|5495.67|5533.08|5495.08|5533.67|5495.67|5533|5495|9
1606665370000|2020-11-29 15:56:10|5533.27|5495.27|5533.98|5495.98|5533.98|5495.98|5533.27|5495.27|10
1606665380000|2020-11-29 15:56:20|5534.03|5496.03|5534.16|5496.16|5534.38|5496.38|5533.88|5495.88|10
1606665390000|2020-11-29 15:56:30|5534.17|5496.17|5535.52|5497.52|5535.52|5497.52|5534.15|5496.15|10
1606665400000|2020-11-29 15:56:40|5535.48|5497.48|5535.61|5497.61|5535.75|5497.75|5535.48|5497.48|9
1606665410000|2020-11-29 15:56:50|5535.68|5497.68|5535.78|5497.78|5535.8|5497.8|5535.52|5497.52|10
1606665420000|2020-11-29 15:57:00|5535.79|5497.79|5536|5498|5536.07|5498.07|5535.79|5497.79|9
1606665430000|2020-11-29 15:57:10|5536.05|5498.05|5535.55|5497.55|5536.05|5498.05|5535.55|5497.55|9
1606665440000|2020-11-29 15:57:20|5535.16|5497.16|5534.9|5496.9|5535.16|5497.16|5534.76|5496.76|10
1606665450000|2020-11-29 15:57:30|5534.96|5496.96|5534.62|5496.62|5534.96|5496.96|5534.62|5496.62|10
1606665460000|2020-11-29 15:57:40|5534.82|5496.82|5535.4|5497.4|5535.4|5497.4|5534.71|5496.71|10
1606665470000|2020-11-29 15:57:50|5535.44|5497.44|5536.15|5498.15|5536.15|5498.15|5535.44|5497.44|10
1606665480000|2020-11-29 15:58:00|5536.22|5498.22|5537.43|5499.43|5537.43|5499.43|5536.22|5498.22|10
1606665490000|2020-11-29 15:58:10|5537.41|5499.41|5538.54|5500.54|5538.54|5500.54|5537.41|5499.41|10
1606665500000|2020-11-29 15:58:20|5538.78|5500.78|5537.56|5499.56|5538.78|5500.78|5537.56|5499.56|10
1606665510000|2020-11-29 15:58:30|5537.27|5499.27|5538.27|5500.27|5538.27|5500.27|5537.27|5499.27|10
1606665520000|2020-11-29 15:58:40|5538.48|5500.48|5538.35|5500.35|5538.48|5500.48|5538.07|5500.07|10
1606665530000|2020-11-29 15:58:50|5538.41|5500.41|5538.9|5500.9|5538.9|5500.9|5538.41|5500.41|8
1606665540000|2020-11-29 15:59:00|5538.86|5500.86|5538.92|5500.92|5539.09|5501.09|5538.74|5500.74|10
1606665550000|2020-11-29 15:59:10|5538.88|5500.88|5539.29|5501.29|5539.59|5501.59|5538.88|5500.88|10
1606665560000|2020-11-29 15:59:20|5539.33|5501.33|5538.81|5500.81|5539.33|5501.33|5538.81|5500.81|9
1606665570000|2020-11-29 15:59:30|5538.87|5500.87|5536.81|5498.81|5538.87|5500.87|5536.69|5498.69|9
1606665580000|2020-11-29 15:59:40|5536.99|5498.99|5537.6|5499.6|5537.61|5499.61|5536.56|5498.56|10
1606665590000|2020-11-29 15:59:50|5537.85|5499.85|5539.49|5501.49|5539.49|5501.49|5537.85|5499.85|10
1606665600000|2020-11-29 16:00:00|5539.6|5501.6|5541.03|5503.03|5541.03|5503.03|5539.6|5501.6|10
1606665610000|2020-11-29 16:00:10|5541.57|5503.57|5542.6|5504.6|5542.6|5504.6|5541.56|5503.56|10
1606665620000|2020-11-29 16:00:20|5542.87|5504.87|5543.59|5505.59|5543.72|5505.72|5542.87|5504.87|10
1606665630000|2020-11-29 16:00:30|5543.56|5505.56|5543.09|5505.09|5543.85|5505.85|5543.04|5505.04|10
1606665640000|2020-11-29 16:00:40|5543.25|5505.25|5543.75|5505.75|5543.95|5505.95|5543.25|5505.25|10
1606665650000|2020-11-29 16:00:50|5543.64|5505.64|5540.38|5502.38|5543.64|5505.64|5540.38|5502.38|10
1606665660000|2020-11-29 16:01:00|5540.46|5502.46|5539.51|5501.51|5540.46|5502.46|5538.97|5500.97|10
1606665670000|2020-11-29 16:01:10|5539.91|5501.91|5540.19|5502.19|5540.29|5502.29|5539.16|5501.16|10
1606665680000|2020-11-29 16:01:20|5540.55|5502.55|5542.07|5504.07|5542.24|5504.24|5540.55|5502.55|10
1606665690000|2020-11-29 16:01:30|5542|5504|5542.54|5504.54|5542.67|5504.67|5542|5504|10
1606665700000|2020-11-29 16:01:40|5542.43|5504.43|5540.06|5502.06|5542.48|5504.48|5540.06|5502.06|10
1606665710000|2020-11-29 16:01:50|5540.02|5502.02|5539.84|5501.84|5540.05|5502.05|5539.44|5501.44|10
1606665720000|2020-11-29 16:02:00|5540.2|5502.2|5542.32|5504.32|5542.32|5504.32|5540.2|5502.2|9
1606665730000|2020-11-29 16:02:10|5542.48|5504.48|5543.65|5505.65|5543.65|5505.65|5542.38|5504.38|10
1606665740000|2020-11-29 16:02:20|5544.33|5506.33|5544.01|5506.01|5544.36|5506.36|5543.69|5505.69|10
1606665750000|2020-11-29 16:02:30|5543.29|5505.29|5541.43|5503.43|5543.29|5505.29|5541.01|5503.01|10
1606665760000|2020-11-29 16:02:40|5541.51|5503.51|5540.57|5502.57|5541.51|5503.51|5540.45|5502.45|10
1606665770000|2020-11-29 16:02:50|5540.35|5502.35|5538.96|5500.96|5540.35|5502.35|5538.96|5500.96|10
1606665780000|2020-11-29 16:03:00|5539.41|5501.41|5540.07|5502.07|5540.11|5502.11|5538.62|5500.62|10
1606665790000|2020-11-29 16:03:10|5540.09|5502.09|5540.71|5502.71|5540.71|5502.71|5540.06|5502.06|10
1606665800000|2020-11-29 16:03:20|5540.95|5502.95|5541.65|5503.65|5542.08|5504.08|5540.79|5502.79|10
1606665810000|2020-11-29 16:03:30|5542.1|5504.1|5543.99|5505.99|5544|5506|5542.1|5504.1|10
1606665820000|2020-11-29 16:03:40|5543.84|5505.84|5543.53|5505.53|5543.86|5505.86|5543.35|5505.35|10
1606665830000|2020-11-29 16:03:50|5543.46|5505.46|5542.15|5504.15|5543.46|5505.46|5541.98|5503.98|9
1606665840000|2020-11-29 16:04:00|5542.22|5504.22|5541.37|5503.37|5542.32|5504.32|5541.3|5503.3|10
1606665850000|2020-11-29 16:04:10|5541.27|5503.27|5539.82|5501.82|5541.39|5503.39|5539.78|5501.78|10
1606665860000|2020-11-29 16:04:20|5539.85|5501.85|5537.31|5499.31|5539.85|5501.85|5537.31|5499.31|10
1606665870000|2020-11-29 16:04:30|5536.56|5498.56|5533.76|5495.76|5536.69|5498.69|5533.19|5495.19|10
1606665880000|2020-11-29 16:04:40|5532.55|5494.55|5524.9|5486.9|5532.55|5494.55|5524.9|5486.9|10
1606665890000|2020-11-29 16:04:50|5524.15|5486.15|5520.86|5482.86|5524.15|5486.15|5520.86|5482.86|10
1606665900000|2020-11-29 16:05:00|5519.53|5481.53|5516.95|5478.95|5519.53|5481.53|5516.78|5478.78|10
1606665910000|2020-11-29 16:05:10|5516.18|5478.18|5512.39|5474.39|5516.18|5478.18|5512.39|5474.39|10
1606665920000|2020-11-29 16:05:20|5512.25|5474.25|5507.73|5469.73|5512.25|5474.25|5507.73|5469.73|10
1606665930000|2020-11-29 16:05:30|5507.29|5469.29|5495.84|5457.84|5507.29|5469.29|5495.84|5457.84|10
1606665940000|2020-11-29 16:05:40|5494.95|5456.95|5492.55|5454.55|5495.35|5457.35|5492.55|5454.55|10
1606665950000|2020-11-29 16:05:50|5493.3|5455.3|5489.44|5451.44|5493.3|5455.3|5488.46|5450.46|10
1606665960000|2020-11-29 16:06:00|5488.93|5450.93|5487.32|5449.32|5489.5|5451.5|5487.32|5449.32|10
1606665970000|2020-11-29 16:06:10|5485.59|5447.59|5484.33|5446.33|5485.59|5447.59|5483.67|5445.67|10
1606665980000|2020-11-29 16:06:20|5484.43|5446.43|5483.6|5445.6|5484.43|5446.43|5483.6|5445.6|10
1606665990000|2020-11-29 16:06:30|5483.3|5445.3|5484|5446|5484.07|5446.07|5483.3|5445.3|10
1606666000000|2020-11-29 16:06:40|5484.07|5446.07|5484|5446|5484.23|5446.23|5483.91|5445.91|9
1606666010000|2020-11-29 16:06:50|5483.93|5445.93|5482.76|5444.76|5483.93|5445.93|5482.41|5444.41|10
1606666020000|2020-11-29 16:07:00|5482.62|5444.62|5480.8|5442.8|5482.62|5444.62|5480.8|5442.8|10
1606666030000|2020-11-29 16:07:10|5479.44|5441.44|5471.57|5433.57|5479.44|5441.44|5471.57|5433.57|10
1606666040000|2020-11-29 16:07:20|5471.12|5433.12|5462.57|5424.57|5471.12|5433.12|5462.57|5424.57|10
1606666050000|2020-11-29 16:07:30|5461.68|5423.68|5457.95|5419.95|5461.68|5423.68|5457.91|5419.91|10
1606666060000|2020-11-29 16:07:40|5457.51|5419.51|5451.25|5413.25|5457.51|5419.51|5451.25|5413.25|10
1606666070000|2020-11-29 16:07:50|5451.1|5413.1|5448.4|5410.4|5451.1|5413.1|5448.4|5410.4|10
1606666080000|2020-11-29 16:08:00|5447.13|5409.13|5445.03|5407.03|5447.17|5409.17|5444.87|5406.87|10
1606666090000|2020-11-29 16:08:10|5445.2|5407.2|5447.36|5409.36|5447.91|5409.91|5445.2|5407.2|10
1606666100000|2020-11-29 16:08:20|5447.09|5409.09|5451.58|5413.58|5451.58|5413.58|5447.09|5409.09|10
1606666110000|2020-11-29 16:08:30|5451.65|5413.65|5453.9|5415.9|5455.05|5417.05|5451.65|5413.65|10
1606666120000|2020-11-29 16:08:40|5454.04|5416.04|5452.94|5414.94|5454.04|5416.04|5452.57|5414.57|10
1606666130000|2020-11-29 16:08:50|5453.52|5415.52|5456.8|5418.8|5456.94|5418.94|5453.52|5415.52|10
1606666140000|2020-11-29 16:09:00|5456.59|5418.59|5456.58|5418.58|5456.59|5418.59|5456.12|5418.12|8
1606666150000|2020-11-29 16:09:10|5456.47|5418.47|5455.78|5417.78|5456.56|5418.56|5455.78|5417.78|9
1606666160000|2020-11-29 16:09:20|5455.49|5417.49|5456.72|5418.72|5456.72|5418.72|5454.93|5416.93|10
1606666170000|2020-11-29 16:09:30|5456.77|5418.77|5456.83|5418.83|5456.96|5418.96|5456.57|5418.57|10
1606666180000|2020-11-29 16:09:40|5456.95|5418.95|5456.9|5418.9|5457.01|5419.01|5456.75|5418.75|9
1606666190000|2020-11-29 16:09:50|5456.64|5418.64|5456.74|5418.74|5456.87|5418.87|5456.55|5418.55|10
1606666200000|2020-11-29 16:10:00|5456.83|5418.83|5457.89|5419.89|5457.91|5419.91|5456.61|5418.61|10
1606666210000|2020-11-29 16:10:10|5458.15|5420.15|5460.1|5422.1|5460.1|5422.1|5457.64|5419.64|10
1606666220000|2020-11-29 16:10:20|5460.57|5422.57|5463.43|5425.43|5463.43|5425.43|5460.57|5422.57|9
1606666230000|2020-11-29 16:10:30|5463.75|5425.75|5465.99|5427.99|5466.04|5428.04|5463.75|5425.75|10
1606666240000|2020-11-29 16:10:40|5465.98|5427.98|5467.97|5429.97|5467.97|5429.97|5465.9|5427.9|10
1606666250000|2020-11-29 16:10:50|5468.04|5430.04|5469.96|5431.96|5470.29|5432.29|5468.04|5430.04|10
1606666260000|2020-11-29 16:11:00|5470.1|5432.1|5468.2|5430.2|5470.25|5432.25|5468.2|5430.2|10
1606666270000|2020-11-29 16:11:10|5468.17|5430.17|5467.32|5429.32|5468.31|5430.31|5467.11|5429.11|10
1606666280000|2020-11-29 16:11:20|5467.08|5429.08|5466.35|5428.35|5467.08|5429.08|5466.05|5428.05|10
1606666290000|2020-11-29 16:11:30|5466.27|5428.27|5467.38|5429.38|5467.38|5429.38|5466.27|5428.27|9
1606666300000|2020-11-29 16:11:40|5467.87|5429.87|5467.17|5429.17|5468.14|5430.14|5467.17|5429.17|10
1606666310000|2020-11-29 16:11:50|5467.2|5429.2|5466.38|5428.38|5467.2|5429.2|5466.38|5428.38|10
1606666320000|2020-11-29 16:12:00|5466.44|5428.44|5467.16|5429.16|5467.16|5429.16|5466.44|5428.44|10
1606666330000|2020-11-29 16:12:10|5467.32|5429.32|5467.53|5429.53|5467.66|5429.66|5467.29|5429.29|10
1606666340000|2020-11-29 16:12:20|5467.6|5429.6|5467.25|5429.25|5468.11|5430.11|5467.25|5429.25|10
1606666350000|2020-11-29 16:12:30|5467.28|5429.28|5467.52|5429.52|5468.37|5430.37|5467.28|5429.28|10
1606666360000|2020-11-29 16:12:40|5466.56|5428.56|5466.07|5428.07|5466.98|5428.98|5466.07|5428.07|10
1606666370000|2020-11-29 16:12:50|5466|5428|5464.49|5426.49|5466.49|5428.49|5464.49|5426.49|10
1606666380000|2020-11-29 16:13:00|5464.73|5426.73|5462.47|5424.47|5464.73|5426.73|5462.47|5424.47|10
1606666390000|2020-11-29 16:13:10|5462.04|5424.04|5460.92|5422.92|5462.04|5424.04|5460.92|5422.92|10
1606666400000|2020-11-29 16:13:20|5460.96|5422.96|5460.27|5422.27|5460.96|5422.96|5460.2|5422.2|9
1606666410000|2020-11-29 16:13:30|5460.29|5422.29|5458.12|5420.12|5460.29|5422.29|5458.12|5420.12|9
1606666420000|2020-11-29 16:13:40|5456.81|5418.81|5454.81|5416.81|5456.81|5418.81|5454.81|5416.81|10
1606666430000|2020-11-29 16:13:50|5454.48|5416.48|5453.84|5415.84|5454.48|5416.48|5453.66|5415.66|10
1606666440000|2020-11-29 16:14:00|5453.51|5415.51|5454.55|5416.55|5454.55|5416.55|5453.06|5415.06|10
1606666450000|2020-11-29 16:14:10|5454.91|5416.91|5456.89|5418.89|5456.89|5418.89|5454.91|5416.91|9
1606666460000|2020-11-29 16:14:20|5457.04|5419.04|5458.55|5420.55|5458.55|5420.55|5456.94|5418.94|10
1606666470000|2020-11-29 16:14:30|5458.56|5420.56|5459.53|5421.53|5459.53|5421.53|5458.56|5420.56|10
1606666480000|2020-11-29 16:14:40|5459.49|5421.49|5458.42|5420.42|5459.51|5421.51|5458.42|5420.42|10
1606666490000|2020-11-29 16:14:50|5458.7|5420.7|5457.95|5419.95|5458.75|5420.75|5457.68|5419.68|10
1606666500000|2020-11-29 16:15:00|5457.2|5419.2|5457.99|5419.99|5457.99|5419.99|5457.2|5419.2|10
1606666510000|2020-11-29 16:15:10|5458.21|5420.21|5460.04|5422.04|5460.04|5422.04|5458.21|5420.21|10
1606666520000|2020-11-29 16:15:20|5460.15|5422.15|5464.65|5426.65|5464.65|5426.65|5460.15|5422.15|10
1606666530000|2020-11-29 16:15:30|5464.75|5426.75|5467.16|5429.16|5467.16|5429.16|5464.58|5426.58|10
1606666540000|2020-11-29 16:15:40|5467.58|5429.58|5470.86|5432.86|5470.86|5432.86|5467.58|5429.58|9
1606666550000|2020-11-29 16:15:50|5471.92|5433.92|5475.31|5437.31|5475.31|5437.31|5471.91|5433.91|10
1606666560000|2020-11-29 16:16:00|5476.14|5438.14|5477.62|5439.62|5477.62|5439.62|5476.14|5438.14|10
1606666570000|2020-11-29 16:16:10|5477.67|5439.67|5477.76|5439.76|5477.76|5439.76|5476.85|5438.85|10
1606666580000|2020-11-29 16:16:20|5477.98|5439.98|5477.73|5439.73|5477.98|5439.98|5477.34|5439.34|10
1606666590000|2020-11-29 16:16:30|5477.63|5439.63|5477.66|5439.66|5477.95|5439.95|5477.13|5439.13|10
1606666600000|2020-11-29 16:16:40|5477.63|5439.63|5475.95|5437.95|5477.63|5439.63|5475.79|5437.79|10
1606666610000|2020-11-29 16:16:50|5475.04|5437.04|5472.1|5434.1|5475.04|5437.04|5472.1|5434.1|9
1606666620000|2020-11-29 16:17:00|5472.05|5434.05|5470.4|5432.4|5472.13|5434.13|5470.4|5432.4|10
1606666630000|2020-11-29 16:17:10|5470.14|5432.14|5469.89|5431.89|5470.14|5432.14|5469.19|5431.19|10
1606666640000|2020-11-29 16:17:20|5469.46|5431.46|5469.14|5431.14|5470.17|5432.17|5469.14|5431.14|10
1606666650000|2020-11-29 16:17:30|5469.1|5431.1|5470.55|5432.55|5470.55|5432.55|5469.1|5431.1|10
1606666660000|2020-11-29 16:17:40|5471.03|5433.03|5471.71|5433.71|5471.97|5433.97|5471.03|5433.03|9
1606666670000|2020-11-29 16:17:50|5471.72|5433.72|5472.59|5434.59|5472.82|5434.82|5471.72|5433.72|10
1606666680000|2020-11-29 16:18:00|5472.73|5434.73|5473.9|5435.9|5473.9|5435.9|5472.73|5434.73|10
1606666690000|2020-11-29 16:18:10|5474.41|5436.41|5476.57|5438.57|5476.62|5438.62|5474.41|5436.41|10
1606666700000|2020-11-29 16:18:20|5476.76|5438.76|5477.59|5439.59|5477.59|5439.59|5476.67|5438.67|9
1606666710000|2020-11-29 16:18:30|5477.77|5439.77|5478.23|5440.23|5478.33|5440.33|5477.77|5439.77|10
1606666720000|2020-11-29 16:18:40|5478.29|5440.29|5479.27|5441.27|5479.31|5441.31|5478.29|5440.29|10
1606666730000|2020-11-29 16:18:50|5479|5441|5479.16|5441.16|5479.16|5441.16|5478.93|5440.93|8
1606666740000|2020-11-29 16:19:00|5479.64|5441.64|5481.7|5443.7|5481.79|5443.79|5479.64|5441.64|9
1606666750000|2020-11-29 16:19:10|5481.91|5443.91|5482.79|5444.79|5482.95|5444.95|5481.91|5443.91|10
1606666760000|2020-11-29 16:19:20|5482.96|5444.96|5482.2|5444.2|5482.96|5444.96|5482.1|5444.1|9
1606666770000|2020-11-29 16:19:30|5482.11|5444.11|5481.2|5443.2|5482.21|5444.21|5481.05|5443.05|10
1606666780000|2020-11-29 16:19:40|5480.57|5442.57|5478.15|5440.15|5480.62|5442.62|5478.15|5440.15|10
1606666790000|2020-11-29 16:19:50|5477.87|5439.87|5475.5|5437.5|5477.87|5439.87|5475.5|5437.5|10
1606666800000|2020-11-29 16:20:00|5475.47|5437.47|5473.47|5435.47|5475.47|5437.47|5473.47|5435.47|10
1606666810000|2020-11-29 16:20:10|5473.58|5435.58|5470.37|5432.37|5473.58|5435.58|5470.37|5432.37|10
1606666820000|2020-11-29 16:20:20|5469.16|5431.16|5465.73|5427.73|5469.16|5431.16|5465.17|5427.17|10
1606666830000|2020-11-29 16:20:30|5465.22|5427.22|5462.73|5424.73|5465.22|5427.22|5462.73|5424.73|10
1606666840000|2020-11-29 16:20:40|5462.44|5424.44|5462.01|5424.01|5462.47|5424.47|5461.82|5423.82|10
1606666850000|2020-11-29 16:20:50|5461.99|5423.99|5463.21|5425.21|5463.43|5425.43|5461.91|5423.91|10
1606666860000|2020-11-29 16:21:00|5463.17|5425.17|5461.85|5423.85|5463.27|5425.27|5461.85|5423.85|10
1606666870000|2020-11-29 16:21:10|5462.03|5424.03|5459.92|5421.92|5462.03|5424.03|5459.92|5421.92|10
1606666880000|2020-11-29 16:21:20|5459.43|5421.43|5451.66|5413.66|5459.43|5421.43|5451.66|5413.66|10
1606666890000|2020-11-29 16:21:30|5451.63|5413.63|5448.71|5410.71|5451.63|5413.63|5448.34|5410.34|10
1606666900000|2020-11-29 16:21:40|5448.89|5410.89|5450.75|5412.75|5450.75|5412.75|5448.57|5410.57|10
1606666910000|2020-11-29 16:21:50|5451.56|5413.56|5451.65|5413.65|5452.04|5414.04|5451.03|5413.03|10
1606666920000|2020-11-29 16:22:00|5451.91|5413.91|5453.07|5415.07|5453.55|5415.55|5451.91|5413.91|9
1606666930000|2020-11-29 16:22:10|5453.13|5415.13|5453.28|5415.28|5454.14|5416.14|5453.13|5415.13|10
1606666940000|2020-11-29 16:22:20|5453.06|5415.06|5451.94|5413.94|5453.06|5415.06|5451.74|5413.74|10
1606666950000|2020-11-29 16:22:30|5451.78|5413.78|5451.61|5413.61|5452.12|5414.12|5451.61|5413.61|9
1606666960000|2020-11-29 16:22:40|5451.74|5413.74|5450.25|5412.25|5451.74|5413.74|5450.25|5412.25|10
1606666970000|2020-11-29 16:22:50|5450.29|5412.29|5446.91|5408.91|5450.44|5412.44|5446.79|5408.79|10
1606666980000|2020-11-29 16:23:00|5446.5|5408.5|5447.76|5409.76|5447.76|5409.76|5446.04|5408.04|10
1606666990000|2020-11-29 16:23:10|5447.66|5409.66|5446.97|5408.97|5447.8|5409.8|5446.97|5408.97|10
1606667000000|2020-11-29 16:23:20|5447.15|5409.15|5445.6|5407.6|5447.15|5409.15|5445.6|5407.6|10
1606667010000|2020-11-29 16:23:30|5445.5|5407.5|5445.22|5407.22|5446.12|5408.12|5445.22|5407.22|10
1606667020000|2020-11-29 16:23:40|5444.8|5406.8|5441.28|5403.28|5444.8|5406.8|5441.28|5403.28|10
1606667030000|2020-11-29 16:23:50|5440.77|5402.77|5435.45|5397.45|5440.77|5402.77|5435.45|5397.45|10
1606667040000|2020-11-29 16:24:00|5435.63|5397.63|5438.1|5400.1|5438.1|5400.1|5435.55|5397.55|10
1606667050000|2020-11-29 16:24:10|5438.5|5400.5|5439.3|5401.3|5439.49|5401.49|5437.62|5399.62|9
1606667060000|2020-11-29 16:24:20|5439.69|5401.69|5438.23|5400.23|5439.69|5401.69|5437.95|5399.95|10
1606667070000|2020-11-29 16:24:30|5438.33|5400.33|5437.81|5399.81|5438.67|5400.67|5437.81|5399.81|10
1606667080000|2020-11-29 16:24:40|5437.78|5399.78|5436.59|5398.59|5437.78|5399.78|5436.54|5398.54|10
1606667090000|2020-11-29 16:24:50|5436.13|5398.13|5435.35|5397.35|5436.32|5398.32|5435.35|5397.35|10
1606667100000|2020-11-29 16:25:00|5435.14|5397.14|5430.08|5392.08|5435.14|5397.14|5430.08|5392.08|10
1606667110000|2020-11-29 16:25:10|5429.63|5391.63|5426.06|5388.06|5429.63|5391.63|5426.06|5388.06|10
1606667120000|2020-11-29 16:25:20|5425.55|5387.55|5422.91|5384.91|5425.55|5387.55|5422.91|5384.91|10
1606667130000|2020-11-29 16:25:30|5422.63|5384.63|5421.38|5383.38|5422.85|5384.85|5421.15|5383.15|9
1606667140000|2020-11-29 16:25:40|5421.84|5383.84|5424.24|5386.24|5424.24|5386.24|5421.84|5383.84|10
1606667150000|2020-11-29 16:25:50|5424.28|5386.28|5425.38|5387.38|5425.7|5387.7|5424.28|5386.28|10
1606667160000|2020-11-29 16:26:00|5425.42|5387.42|5426|5388|5426|5388|5424.98|5386.98|9
1606667170000|2020-11-29 16:26:10|5426.13|5388.13|5429.08|5391.08|5429.56|5391.56|5426.13|5388.13|10
1606667180000|2020-11-29 16:26:20|5429.25|5391.25|5431.04|5393.04|5431.64|5393.64|5429.25|5391.25|10
1606667190000|2020-11-29 16:26:30|5431.28|5393.28|5433.24|5395.24|5433.24|5395.24|5431.15|5393.15|9
1606667200000|2020-11-29 16:26:40|5433.04|5395.04|5435.29|5397.29|5435.68|5397.68|5433.04|5395.04|10
1606667210000|2020-11-29 16:26:50|5435.59|5397.59|5435.43|5397.43|5435.97|5397.97|5435.43|5397.43|10
1606667220000|2020-11-29 16:27:00|5435.52|5397.52|5433.58|5395.58|5435.59|5397.59|5433.49|5395.49|10
1606667230000|2020-11-29 16:27:10|5433.59|5395.59|5433.81|5395.81|5433.81|5395.81|5433.03|5395.03|10
1606667240000|2020-11-29 16:27:20|5434.44|5396.44|5437.63|5399.63|5437.63|5399.63|5434.44|5396.44|10
1606667250000|2020-11-29 16:27:30|5437.52|5399.52|5440.03|5402.03|5440.03|5402.03|5437.49|5399.49|10
1606667260000|2020-11-29 16:27:40|5440.04|5402.04|5442.47|5404.47|5442.59|5404.59|5440.04|5402.04|10
1606667270000|2020-11-29 16:27:50|5442.29|5404.29|5440.92|5402.92|5442.35|5404.35|5440.92|5402.92|10
1606667280000|2020-11-29 16:28:00|5440.45|5402.45|5439.5|5401.5|5440.53|5402.53|5439.5|5401.5|10
1606667290000|2020-11-29 16:28:10|5439.35|5401.35|5439.68|5401.68|5439.68|5401.68|5439.14|5401.14|10
1606667300000|2020-11-29 16:28:20|5439.7|5401.7|5439.93|5401.93|5440.2|5402.2|5439.55|5401.55|10
1606667310000|2020-11-29 16:28:30|5439.98|5401.98|5441.67|5403.67|5441.88|5403.88|5439.85|5401.85|10
1606667320000|2020-11-29 16:28:40|5442.17|5404.17|5443.55|5405.55|5443.55|5405.55|5442.17|5404.17|10
1606667330000|2020-11-29 16:28:50|5443.33|5405.33|5443.11|5405.11|5443.59|5405.59|5443.09|5405.09|10
1606667340000|2020-11-29 16:29:00|5442.99|5404.99|5443.09|5405.09|5443.16|5405.16|5442.83|5404.83|9
1606667350000|2020-11-29 16:29:10|5443.08|5405.08|5443.61|5405.61|5443.61|5405.61|5442.79|5404.79|10
1606667360000|2020-11-29 16:29:20|5443.55|5405.55|5443.71|5405.71|5444.17|5406.17|5443.55|5405.55|10
1606667370000|2020-11-29 16:29:30|5443.47|5405.47|5444.73|5406.73|5444.73|5406.73|5443.47|5405.47|10
1606667380000|2020-11-29 16:29:40|5444.7|5406.7|5445.22|5407.22|5445.22|5407.22|5444.7|5406.7|9
1606667390000|2020-11-29 16:29:50|5445.23|5407.23|5445.63|5407.63|5445.63|5407.63|5445.23|5407.23|10
1606667400000|2020-11-29 16:30:00|5445.72|5407.72|5445.3|5407.3|5445.88|5407.88|5445.07|5407.07|10
1606667410000|2020-11-29 16:30:10|5445.17|5407.17|5443.48|5405.48|5445.17|5407.17|5443.48|5405.48|10
1606667420000|2020-11-29 16:30:20|5443.37|5405.37|5441.77|5403.77|5443.37|5405.37|5441.77|5403.77|10
1606667430000|2020-11-29 16:30:30|5439.84|5401.84|5436.41|5398.41|5439.84|5401.84|5436.41|5398.41|9
1606667440000|2020-11-29 16:30:40|5436.25|5398.25|5434.24|5396.24|5436.25|5398.25|5434.18|5396.18|10
1606667450000|2020-11-29 16:30:50|5434.17|5396.17|5434.19|5396.19|5434.19|5396.19|5433.22|5395.22|10
1606667460000|2020-11-29 16:31:00|5434.31|5396.31|5436.19|5398.19|5436.19|5398.19|5434.31|5396.31|10
1606667470000|2020-11-29 16:31:10|5436.25|5398.25|5438.99|5400.99|5438.99|5400.99|5436.25|5398.25|10
1606667480000|2020-11-29 16:31:20|5438.96|5400.96|5439.88|5401.88|5439.99|5401.99|5438.96|5400.96|10
1606667490000|2020-11-29 16:31:30|5440.06|5402.06|5441.3|5403.3|5441.3|5403.3|5439.98|5401.98|10
1606667500000|2020-11-29 16:31:40|5441.46|5403.46|5442.32|5404.32|5442.32|5404.32|5441.31|5403.31|9
1606667510000|2020-11-29 16:31:50|5442.54|5404.54|5445.33|5407.33|5445.33|5407.33|5442.54|5404.54|10
1606667520000|2020-11-29 16:32:00|5445.4|5407.4|5447.07|5409.07|5447.07|5409.07|5445.32|5407.32|10
1606667530000|2020-11-29 16:32:10|5447.23|5409.23|5449.65|5411.65|5449.65|5411.65|5447.23|5409.23|10
1606667540000|2020-11-29 16:32:20|5449.64|5411.64|5452.12|5414.12|5452.12|5414.12|5449.64|5411.64|10
1606667550000|2020-11-29 16:32:30|5452.33|5414.33|5452.07|5414.07|5452.7|5414.7|5452.05|5414.05|10
1606667560000|2020-11-29 16:32:40|5452.38|5414.38|5456.28|5418.28|5456.28|5418.28|5452.38|5414.38|10
1606667570000|2020-11-29 16:32:50|5456.44|5418.44|5457.94|5419.94|5458.13|5420.13|5456.44|5418.44|9
1606667580000|2020-11-29 16:33:00|5458.26|5420.26|5456.53|5418.53|5459.17|5421.17|5456.53|5418.53|10
1606667590000|2020-11-29 16:33:10|5456.63|5418.63|5457.08|5419.08|5457.11|5419.11|5456.63|5418.63|9
1606667600000|2020-11-29 16:33:20|5458.36|5420.36|5460.17|5422.17|5460.35|5422.35|5458.36|5420.36|9
1606667610000|2020-11-29 16:33:30|5459.71|5421.71|5459.59|5421.59|5459.78|5421.78|5458.67|5420.67|10
1606667620000|2020-11-29 16:33:40|5459.31|5421.31|5459.62|5421.62|5459.84|5421.84|5459.31|5421.31|10
1606667630000|2020-11-29 16:33:50|5459.65|5421.65|5459.5|5421.5|5459.65|5421.65|5458.93|5420.93|10
1606667640000|2020-11-29 16:34:00|5459.57|5421.57|5458.93|5420.93|5459.78|5421.78|5458.93|5420.93|9
1606667650000|2020-11-29 16:34:10|5458.86|5420.86|5457.81|5419.81|5458.86|5420.86|5457.81|5419.81|10
1606667660000|2020-11-29 16:34:20|5458.14|5420.14|5459.26|5421.26|5459.39|5421.39|5457.98|5419.98|10
1606667670000|2020-11-29 16:34:30|5459.3|5421.3|5460.3|5422.3|5460.6|5422.6|5459.3|5421.3|10
1606667680000|2020-11-29 16:34:40|5460.72|5422.72|5461.69|5423.69|5461.69|5423.69|5460.72|5422.72|9
1606667690000|2020-11-29 16:34:50|5461.97|5423.97|5462.4|5424.4|5462.49|5424.49|5461.97|5423.97|10
1606667700000|2020-11-29 16:35:00|5462.9|5424.9|5463.59|5425.59|5464.13|5426.13|5462.9|5424.9|10
1606667710000|2020-11-29 16:35:10|5463.14|5425.14|5462.21|5424.21|5463.14|5425.14|5462.21|5424.21|10
1606667720000|2020-11-29 16:35:20|5462.13|5424.13|5461.24|5423.24|5462.21|5424.21|5461.08|5423.08|10
1606667730000|2020-11-29 16:35:30|5461.22|5423.22|5460.51|5422.51|5461.53|5423.53|5460.42|5422.42|9
1606667740000|2020-11-29 16:35:40|5460.36|5422.36|5460|5422|5460.43|5422.43|5459.81|5421.81|10
1606667750000|2020-11-29 16:35:50|5460.11|5422.11|5459.2|5421.2|5460.11|5422.11|5459.2|5421.2|10
1606667760000|2020-11-29 16:36:00|5459.42|5421.42|5458.5|5420.5|5459.42|5421.42|5458.38|5420.38|10
1606667770000|2020-11-29 16:36:10|5458.19|5420.19|5457.4|5419.4|5458.19|5420.19|5456.96|5418.96|10
1606667780000|2020-11-29 16:36:20|5457.11|5419.11|5457.15|5419.15|5457.36|5419.36|5457.11|5419.11|9
1606667790000|2020-11-29 16:36:30|5457.33|5419.33|5457.38|5419.38|5458.21|5420.21|5457.33|5419.33|10
1606667800000|2020-11-29 16:36:40|5457.51|5419.51|5456.68|5418.68|5457.56|5419.56|5456.68|5418.68|10
1606667810000|2020-11-29 16:36:50|5455.88|5417.88|5453.69|5415.69|5455.88|5417.88|5453.69|5415.69|10
1606667820000|2020-11-29 16:37:00|5453.39|5415.39|5452.06|5414.06|5453.39|5415.39|5452.05|5414.05|10
1606667830000|2020-11-29 16:37:10|5451.89|5413.89|5449.71|5411.71|5451.89|5413.89|5449.71|5411.71|10
1606667840000|2020-11-29 16:37:20|5449.07|5411.07|5451.18|5413.18|5451.18|5413.18|5449.07|5411.07|10
1606667850000|2020-11-29 16:37:30|5451.26|5413.26|5452.39|5414.39|5452.41|5414.41|5451.26|5413.26|10
1606667860000|2020-11-29 16:37:40|5452.67|5414.67|5452.97|5414.97|5453.31|5415.31|5452.67|5414.67|10
1606667870000|2020-11-29 16:37:50|5452.84|5414.84|5453.86|5415.86|5453.86|5415.86|5452.84|5414.84|10
1606667880000|2020-11-29 16:38:00|5453.91|5415.91|5452.9|5414.9|5454.19|5416.19|5452.9|5414.9|10
1606667890000|2020-11-29 16:38:10|5453.11|5415.11|5453.17|5415.17|5453.22|5415.22|5452.61|5414.61|8
1606667900000|2020-11-29 16:38:20|5453.09|5415.09|5452.86|5414.86|5453.09|5415.09|5452.26|5414.26|10
1606667910000|2020-11-29 16:38:30|5452.76|5414.76|5452.54|5414.54|5452.76|5414.76|5452.42|5414.42|10
1606667920000|2020-11-29 16:38:40|5452.41|5414.41|5451.28|5413.28|5452.55|5414.55|5451|5413|8
1606667930000|2020-11-29 16:38:50|5450.77|5412.77|5451.97|5413.97|5451.98|5413.98|5450.77|5412.77|10
1606667940000|2020-11-29 16:39:00|5452.03|5414.03|5455.23|5417.23|5455.23|5417.23|5452.03|5414.03|10
1606667950000|2020-11-29 16:39:10|5455.54|5417.54|5457.88|5419.88|5457.97|5419.97|5455.54|5417.54|10
1606667960000|2020-11-29 16:39:20|5457.95|5419.95|5459.45|5421.45|5459.45|5421.45|5457.95|5419.95|10
1606667970000|2020-11-29 16:39:30|5460.04|5422.04|5460.73|5422.73|5460.73|5422.73|5460.04|5422.04|10
1606667980000|2020-11-29 16:39:40|5460.94|5422.94|5461.55|5423.55|5461.55|5423.55|5460.73|5422.73|10
1606667990000|2020-11-29 16:39:50|5461.66|5423.66|5460.54|5422.54|5461.66|5423.66|5460.39|5422.39|9
1606668000000|2020-11-29 16:40:00|5460.33|5422.33|5459.42|5421.42|5460.33|5422.33|5459.42|5421.42|10
1606668010000|2020-11-29 16:40:10|5459.25|5421.25|5460.15|5422.15|5460.15|5422.15|5459.22|5421.22|10
1606668020000|2020-11-29 16:40:20|5460.16|5422.16|5460.65|5422.65|5460.72|5422.72|5460.16|5422.16|10
1606668030000|2020-11-29 16:40:30|5460.63|5422.63|5462.42|5424.42|5462.42|5424.42|5460.63|5422.63|10
1606668040000|2020-11-29 16:40:40|5462.36|5424.36|5465.24|5427.24|5465.25|5427.25|5462.36|5424.36|10
1606668050000|2020-11-29 16:40:50|5464.95|5426.95|5466.2|5428.2|5466.2|5428.2|5464.94|5426.94|9
1606668060000|2020-11-29 16:41:00|5466.46|5428.46|5470.58|5432.58|5470.58|5432.58|5466.46|5428.46|10
1606668070000|2020-11-29 16:41:10|5470.78|5432.78|5470.55|5432.55|5471.73|5433.73|5470.22|5432.22|10
1606668080000|2020-11-29 16:41:20|5470.26|5432.26|5467.79|5429.79|5470.31|5432.31|5467.79|5429.79|10
1606668090000|2020-11-29 16:41:30|5467.53|5429.53|5467.31|5429.31|5467.53|5429.53|5466.9|5428.9|10
1606668100000|2020-11-29 16:41:40|5467.36|5429.36|5467.91|5429.91|5467.91|5429.91|5466.8|5428.8|10
1606668110000|2020-11-29 16:41:50|5468.2|5430.2|5469.02|5431.02|5469.02|5431.02|5468.2|5430.2|10
1606668120000|2020-11-29 16:42:00|5469.52|5431.52|5470|5432|5470|5432|5469.52|5431.52|8
1606668130000|2020-11-29 16:42:10|5469.83|5431.83|5472.21|5434.21|5472.21|5434.21|5469.83|5431.83|9
1606668140000|2020-11-29 16:42:20|5472.47|5434.47|5474.01|5436.01|5474.01|5436.01|5472.47|5434.47|9
1606668150000|2020-11-29 16:42:30|5474.4|5436.4|5476.43|5438.43|5476.43|5438.43|5474.4|5436.4|8
1606668160000|2020-11-29 16:42:40|5476.56|5438.56|5474.28|5436.28|5476.56|5438.56|5474.06|5436.06|9
1606668170000|2020-11-29 16:42:50|5474.17|5436.17|5472.87|5434.87|5474.41|5436.41|5472.87|5434.87|10
1606668180000|2020-11-29 16:43:00|5472.86|5434.86|5472.61|5434.61|5472.99|5434.99|5472.61|5434.61|10
1606668190000|2020-11-29 16:43:10|5472.93|5434.93|5473.48|5435.48|5473.55|5435.55|5472.93|5434.93|9
1606668200000|2020-11-29 16:43:20|5473.42|5435.42|5473.77|5435.77|5473.77|5435.77|5473.29|5435.29|10
1606668210000|2020-11-29 16:43:30|5474.15|5436.15|5474.8|5436.8|5475.37|5437.37|5474.15|5436.15|10
1606668220000|2020-11-29 16:43:40|5474.18|5436.18|5473.04|5435.04|5474.18|5436.18|5473|5435|10
1606668230000|2020-11-29 16:43:50|5472.89|5434.89|5474.5|5436.5|5474.5|5436.5|5472.89|5434.89|10
1606668240000|2020-11-29 16:44:00|5474.57|5436.57|5474.02|5436.02|5474.67|5436.67|5474.02|5436.02|10
1606668250000|2020-11-29 16:44:10|5474.14|5436.14|5474.09|5436.09|5474.3|5436.3|5473.92|5435.92|10
1606668260000|2020-11-29 16:44:20|5473.79|5435.79|5472.51|5434.51|5473.79|5435.79|5472.48|5434.48|10
1606668270000|2020-11-29 16:44:30|5472.47|5434.47|5471.93|5433.93|5472.47|5434.47|5471.83|5433.83|10
1606668280000|2020-11-29 16:44:40|5471.8|5433.8|5471.02|5433.02|5471.8|5433.8|5471.02|5433.02|10
1606668290000|2020-11-29 16:44:50|5470.36|5432.36|5469.39|5431.39|5470.36|5432.36|5469.39|5431.39|9
1606668300000|2020-11-29 16:45:00|5469.48|5431.48|5468.23|5430.23|5469.54|5431.54|5468.12|5430.12|10
1606668310000|2020-11-29 16:45:10|5468.19|5430.19|5469.41|5431.41|5469.41|5431.41|5468.17|5430.17|10
1606668320000|2020-11-29 16:45:20|5469.72|5431.72|5471.87|5433.87|5472.15|5434.15|5469.72|5431.72|10
1606668330000|2020-11-29 16:45:30|5472.04|5434.04|5473.8|5435.8|5473.8|5435.8|5472.04|5434.04|10
1606668340000|2020-11-29 16:45:40|5474.05|5436.05|5474.85|5436.85|5474.85|5436.85|5473.87|5435.87|10
1606668350000|2020-11-29 16:45:50|5474.89|5436.89|5474.72|5436.72|5474.95|5436.95|5474.49|5436.49|10
1606668360000|2020-11-29 16:46:00|5474.64|5436.64|5475.01|5437.01|5475.01|5437.01|5474.64|5436.64|9
1606668370000|2020-11-29 16:46:10|5475.15|5437.15|5477.07|5439.07|5477.07|5439.07|5475.15|5437.15|10
1606668380000|2020-11-29 16:46:20|5477.22|5439.22|5478.38|5440.38|5478.8|5440.8|5477.22|5439.22|10
1606668390000|2020-11-29 16:46:30|5478.23|5440.23|5477.33|5439.33|5478.44|5440.44|5477.04|5439.04|10
1606668400000|2020-11-29 16:46:40|5477.42|5439.42|5477.33|5439.33|5477.63|5439.63|5477.02|5439.02|10
1606668410000|2020-11-29 16:46:50|5477.39|5439.39|5476.91|5438.91|5477.67|5439.67|5476.74|5438.74|10
1606668420000|2020-11-29 16:47:00|5477.07|5439.07|5477.7|5439.7|5477.7|5439.7|5477.05|5439.05|10
1606668430000|2020-11-29 16:47:10|5477.71|5439.71|5476.75|5438.75|5477.71|5439.71|5476.46|5438.46|10
1606668440000|2020-11-29 16:47:20|5476.69|5438.69|5477.55|5439.55|5477.55|5439.55|5476.68|5438.68|10
1606668450000|2020-11-29 16:47:30|5477.66|5439.66|5479.69|5441.69|5479.69|5441.69|5477.66|5439.66|10
1606668460000|2020-11-29 16:47:40|5479.68|5441.68|5477.81|5439.81|5479.68|5441.68|5477.46|5439.46|10
1606668470000|2020-11-29 16:47:50|5477.65|5439.65|5477.31|5439.31|5477.67|5439.67|5477.23|5439.23|10
1606668480000|2020-11-29 16:48:00|5477.29|5439.29|5477.51|5439.51|5477.65|5439.65|5477.29|5439.29|9
1606668490000|2020-11-29 16:48:10|5476.88|5438.88|5476.06|5438.06|5476.88|5438.88|5476.04|5438.04|9
1606668500000|2020-11-29 16:48:20|5475.71|5437.71|5476.68|5438.68|5476.68|5438.68|5475.71|5437.71|10
1606668510000|2020-11-29 16:48:30|5476.73|5438.73|5476.23|5438.23|5477.13|5439.13|5476.2|5438.2|10
1606668520000|2020-11-29 16:48:40|5476.34|5438.34|5476.27|5438.27|5476.58|5438.58|5476.01|5438.01|9
1606668530000|2020-11-29 16:48:50|5476.8|5438.8|5476.73|5438.73|5477.28|5439.28|5476.65|5438.65|10
1606668540000|2020-11-29 16:49:00|5476.65|5438.65|5477.33|5439.33|5477.33|5439.33|5476.65|5438.65|9
1606668550000|2020-11-29 16:49:10|5477.34|5439.34|5478.03|5440.03|5478.13|5440.13|5477.34|5439.34|10
1606668560000|2020-11-29 16:49:20|5478.33|5440.33|5476.44|5438.44|5478.33|5440.33|5476.44|5438.44|10
1606668570000|2020-11-29 16:49:30|5475.43|5437.43|5475.01|5437.01|5475.65|5437.65|5474.89|5436.89|10
1606668580000|2020-11-29 16:49:40|5474.95|5436.95|5474.88|5436.88|5475.25|5437.25|5474.77|5436.77|9
1606668590000|2020-11-29 16:49:50|5475.02|5437.02|5475.68|5437.68|5475.68|5437.68|5474.88|5436.88|10
1606668600000|2020-11-29 16:50:00|5475.76|5437.76|5475.35|5437.35|5476.29|5438.29|5475.35|5437.35|10
1606668610000|2020-11-29 16:50:10|5474.69|5436.69|5472.38|5434.38|5474.69|5436.69|5472.38|5434.38|10
1606668620000|2020-11-29 16:50:20|5471.84|5433.84|5471.17|5433.17|5471.84|5433.84|5470.86|5432.86|10
1606668630000|2020-11-29 16:50:30|5471.35|5433.35|5473.23|5435.23|5473.23|5435.23|5471.35|5433.35|8
1606668640000|2020-11-29 16:50:40|5473.31|5435.31|5475.59|5437.59|5475.59|5437.59|5473.31|5435.31|10
1606668650000|2020-11-29 16:50:50|5475.42|5437.42|5478.12|5440.12|5478.12|5440.12|5475.42|5437.42|10
1606668660000|2020-11-29 16:51:00|5478.35|5440.35|5479.53|5441.53|5479.71|5441.71|5478.35|5440.35|10
1606668670000|2020-11-29 16:51:10|5479.55|5441.55|5481.2|5443.2|5481.23|5443.23|5479.55|5441.55|10
1606668680000|2020-11-29 16:51:20|5481.14|5443.14|5481.74|5443.74|5481.74|5443.74|5480.77|5442.77|10
1606668690000|2020-11-29 16:51:30|5481.82|5443.82|5483.51|5445.51|5483.51|5445.51|5481.82|5443.82|10
1606668700000|2020-11-29 16:51:40|5483.52|5445.52|5486.22|5448.22|5486.22|5448.22|5483.52|5445.52|10
1606668710000|2020-11-29 16:51:50|5486.42|5448.42|5488.47|5450.47|5488.47|5450.47|5486.27|5448.27|9
1606668720000|2020-11-29 16:52:00|5488.73|5450.73|5490.7|5452.7|5490.7|5452.7|5488.73|5450.73|10
1606668730000|2020-11-29 16:52:10|5490.61|5452.61|5489.19|5451.19|5490.75|5452.75|5489.19|5451.19|10
1606668740000|2020-11-29 16:52:20|5489.11|5451.11|5489.49|5451.49|5489.5|5451.5|5488.91|5450.91|10
1606668750000|2020-11-29 16:52:30|5489.76|5451.76|5490.61|5452.61|5490.8|5452.8|5489.76|5451.76|10
1606668760000|2020-11-29 16:52:40|5490.78|5452.78|5490.82|5452.82|5490.82|5452.82|5490.63|5452.63|10
1606668770000|2020-11-29 16:52:50|5490.75|5452.75|5489.64|5451.64|5490.82|5452.82|5489.64|5451.64|10
1606668780000|2020-11-29 16:53:00|5489.56|5451.56|5488.48|5450.48|5489.56|5451.56|5488.48|5450.48|10
1606668790000|2020-11-29 16:53:10|5488.23|5450.23|5484.37|5446.37|5488.23|5450.23|5484.37|5446.37|10
1606668800000|2020-11-29 16:53:20|5483.99|5445.99|5482.19|5444.19|5483.99|5445.99|5482.19|5444.19|10
1606668810000|2020-11-29 16:53:30|5482.57|5444.57|5484.67|5446.67|5484.9|5446.9|5482.57|5444.57|7
1606668820000|2020-11-29 16:53:40|5484.81|5446.81|5485.91|5447.91|5485.91|5447.91|5484.81|5446.81|9
1606668830000|2020-11-29 16:53:50|5486.18|5448.18|5486.44|5448.44|5486.47|5448.47|5486.1|5448.1|8
1606668840000|2020-11-29 16:54:00|5486.98|5448.98|5487.19|5449.19|5487.62|5449.62|5486.98|5448.98|9
1606668850000|2020-11-29 16:54:10|5487.24|5449.24|5486.41|5448.41|5487.24|5449.24|5486.34|5448.34|10
1606668860000|2020-11-29 16:54:20|5486.42|5448.42|5485.7|5447.7|5486.42|5448.42|5485.44|5447.44|10
1606668870000|2020-11-29 16:54:30|5485.37|5447.37|5486.48|5448.48|5486.48|5448.48|5485.37|5447.37|10
1606668880000|2020-11-29 16:54:40|5486.58|5448.58|5485.34|5447.34|5486.58|5448.58|5485.34|5447.34|10
1606668890000|2020-11-29 16:54:50|5485.09|5447.09|5485.22|5447.22|5485.22|5447.22|5484.5|5446.5|10
1606668900000|2020-11-29 16:55:00|5485.02|5447.02|5486.54|5448.54|5486.7|5448.7|5485.02|5447.02|10
1606668910000|2020-11-29 16:55:10|5486.57|5448.57|5486.56|5448.56|5486.86|5448.86|5486.48|5448.48|10
1606668920000|2020-11-29 16:55:20|5486.74|5448.74|5486.93|5448.93|5486.93|5448.93|5486.47|5448.47|10
1606668930000|2020-11-29 16:55:30|5487.48|5449.48|5487.83|5449.83|5488.42|5450.42|5487.48|5449.48|10
1606668940000|2020-11-29 16:55:40|5487.8|5449.8|5488.69|5450.69|5488.69|5450.69|5487.79|5449.79|10
1606668950000|2020-11-29 16:55:50|5488.7|5450.7|5488.92|5450.92|5488.92|5450.92|5488.57|5450.57|9
1606668960000|2020-11-29 16:56:00|5488.81|5450.81|5489.05|5451.05|5489.05|5451.05|5488.72|5450.72|9
1606668970000|2020-11-29 16:56:10|5489.26|5451.26|5491.34|5453.34|5491.34|5453.34|5489.26|5451.26|10
1606668980000|2020-11-29 16:56:20|5491.4|5453.4|5490.55|5452.55|5491.4|5453.4|5490.47|5452.47|10
1606668990000|2020-11-29 16:56:30|5491.35|5453.35|5493.65|5455.65|5493.65|5455.65|5491.35|5453.35|10
1606669000000|2020-11-29 16:56:40|5494.21|5456.21|5496.79|5458.79|5496.79|5458.79|5494.08|5456.08|10
1606669010000|2020-11-29 16:56:50|5497.18|5459.18|5496.72|5458.72|5497.18|5459.18|5496.48|5458.48|10
1606669020000|2020-11-29 16:57:00|5497.05|5459.05|5495.03|5457.03|5497.18|5459.18|5495.03|5457.03|10
1606669030000|2020-11-29 16:57:10|5494.93|5456.93|5493.14|5455.14|5494.95|5456.95|5492.82|5454.82|10
1606669040000|2020-11-29 16:57:20|5493.15|5455.15|5491.81|5453.81|5493.15|5455.15|5491.81|5453.81|8
1606669050000|2020-11-29 16:57:30|5491.77|5453.77|5491.92|5453.92|5491.99|5453.99|5491.77|5453.77|10
1606669060000|2020-11-29 16:57:40|5492.04|5454.04|5491.98|5453.98|5492.35|5454.35|5491.98|5453.98|10
1606669070000|2020-11-29 16:57:50|5491.81|5453.81|5490.87|5452.87|5491.81|5453.81|5490.8|5452.8|8
1606669080000|2020-11-29 16:58:00|5490.74|5452.74|5492.24|5454.24|5492.24|5454.24|5490.74|5452.74|10
1606669090000|2020-11-29 16:58:10|5492.2|5454.2|5494.32|5456.32|5494.32|5456.32|5492.2|5454.2|10
1606669100000|2020-11-29 16:58:20|5494.66|5456.66|5494.8|5456.8|5495.33|5457.33|5494.57|5456.57|10
1606669110000|2020-11-29 16:58:30|5494.74|5456.74|5495.53|5457.53|5495.53|5457.53|5494.74|5456.74|10
1606669120000|2020-11-29 16:58:40|5495.85|5457.85|5496.35|5458.35|5496.35|5458.35|5495.81|5457.81|10
1606669130000|2020-11-29 16:58:50|5496.63|5458.63|5498.46|5460.46|5498.46|5460.46|5496.63|5458.63|10
1606669140000|2020-11-29 16:59:00|5498.54|5460.54|5500.22|5462.22|5500.22|5462.22|5498.54|5460.54|10
1606669150000|2020-11-29 16:59:10|5500.49|5462.49|5502.63|5464.63|5502.63|5464.63|5500.49|5462.49|9
1606669160000|2020-11-29 16:59:20|5502.68|5464.68|5503.41|5465.41|5503.54|5465.54|5502.68|5464.68|9
1606669170000|2020-11-29 16:59:30|5503.81|5465.81|5504.12|5466.12|5504.27|5466.27|5503.74|5465.74|9
1606669180000|2020-11-29 16:59:40|5503.96|5465.96|5502.9|5464.9|5504.17|5466.17|5502.83|5464.83|10
1606669190000|2020-11-29 16:59:50|5502.71|5464.71|5501.93|5463.93|5502.73|5464.73|5501.91|5463.91|9
1606669200000|2020-11-29 17:00:00|5501.83|5463.83|5501.36|5463.36|5501.83|5463.83|5501.36|5463.36|9
1606669210000|2020-11-29 17:00:10|5501.19|5463.19|5497.32|5459.32|5501.31|5463.31|5497.32|5459.32|10
1606669220000|2020-11-29 17:00:20|5497.03|5459.03|5495.06|5457.06|5497.03|5459.03|5495.06|5457.06|10
1606669230000|2020-11-29 17:00:30|5495.04|5457.04|5494.43|5456.43|5495.46|5457.46|5494.43|5456.43|10
1606669240000|2020-11-29 17:00:40|5494.23|5456.23|5491.51|5453.51|5494.23|5456.23|5491.51|5453.51|10
1606669250000|2020-11-29 17:00:50|5491.42|5453.42|5489.01|5451.01|5491.42|5453.42|5489.01|5451.01|10
1606669260000|2020-11-29 17:01:00|5488.84|5450.84|5485.86|5447.86|5488.84|5450.84|5485.86|5447.86|9
1606669270000|2020-11-29 17:01:10|5485.45|5447.45|5485.72|5447.72|5485.96|5447.96|5484.75|5446.75|10
1606669280000|2020-11-29 17:01:20|5485.76|5447.76|5488.39|5450.39|5488.39|5450.39|5485.76|5447.76|10
1606669290000|2020-11-29 17:01:30|5488.35|5450.35|5490.89|5452.89|5490.89|5452.89|5488.35|5450.35|10
1606669300000|2020-11-29 17:01:40|5490.97|5452.97|5493.15|5455.15|5493.15|5455.15|5490.97|5452.97|9
1606669310000|2020-11-29 17:01:50|5493.56|5455.56|5495.57|5457.57|5495.57|5457.57|5493.56|5455.56|9
1606669320000|2020-11-29 17:02:00|5495.43|5457.43|5497.83|5459.83|5497.83|5459.83|5495.43|5457.43|9
1606669330000|2020-11-29 17:02:10|5497.56|5459.56|5497.71|5459.71|5497.91|5459.91|5497.44|5459.44|10
1606669340000|2020-11-29 17:02:20|5497.69|5459.69|5495.95|5457.95|5497.69|5459.69|5495.95|5457.95|10
1606669350000|2020-11-29 17:02:30|5495.63|5457.63|5494.22|5456.22|5495.63|5457.63|5493.73|5455.73|10
1606669360000|2020-11-29 17:02:40|5494.19|5456.19|5492.88|5454.88|5494.19|5456.19|5492.87|5454.87|10
1606669370000|2020-11-29 17:02:50|5493.25|5455.25|5493.43|5455.43|5493.59|5455.59|5492.92|5454.92|10
1606669380000|2020-11-29 17:03:00|5493.57|5455.57|5493.93|5455.93|5494.53|5456.53|5493.57|5455.57|10
1606669390000|2020-11-29 17:03:10|5493.97|5455.97|5493.9|5455.9|5494.2|5456.2|5493.9|5455.9|9
1606669400000|2020-11-29 17:03:20|5493.79|5455.79|5492.91|5454.91|5493.93|5455.93|5492.91|5454.91|10
1606669410000|2020-11-29 17:03:30|5492.59|5454.59|5491.94|5453.94|5492.59|5454.59|5491.57|5453.57|10
1606669420000|2020-11-29 17:03:40|5491.92|5453.92|5494.01|5456.01|5494.01|5456.01|5491.92|5453.92|9
1606669430000|2020-11-29 17:03:50|5493.95|5455.95|5494.31|5456.31|5494.33|5456.33|5493.94|5455.94|10
1606669440000|2020-11-29 17:04:00|5494.48|5456.48|5494.7|5456.7|5494.71|5456.71|5494.11|5456.11|10
1606669450000|2020-11-29 17:04:10|5494.56|5456.56|5494.1|5456.1|5494.71|5456.71|5493.94|5455.94|10
1606669460000|2020-11-29 17:04:20|5494.06|5456.06|5495.18|5457.18|5495.18|5457.18|5493.85|5455.85|10
1606669470000|2020-11-29 17:04:30|5495.25|5457.25|5497.65|5459.65|5497.65|5459.65|5495.17|5457.17|10
1606669480000|2020-11-29 17:04:40|5497.47|5459.47|5496.2|5458.2|5497.49|5459.49|5496.2|5458.2|10
1606669490000|2020-11-29 17:04:50|5496.24|5458.24|5497.16|5459.16|5497.16|5459.16|5496.24|5458.24|8
1606669500000|2020-11-29 17:05:00|5497.21|5459.21|5499.77|5461.77|5499.77|5461.77|5497.21|5459.21|10
1606669510000|2020-11-29 17:05:10|5500|5462|5501|5463|5501.32|5463.32|5499.87|5461.87|10
1606669520000|2020-11-29 17:05:20|5500.8|5462.8|5500.83|5462.83|5500.94|5462.94|5500.01|5462.01|10
1606669530000|2020-11-29 17:05:30|5500.79|5462.79|5501.03|5463.03|5501.03|5463.03|5500.61|5462.61|9
1606669540000|2020-11-29 17:05:40|5501.32|5463.32|5500.31|5462.31|5501.67|5463.67|5500.31|5462.31|10
1606669550000|2020-11-29 17:05:50|5500.11|5462.11|5498.83|5460.83|5500.11|5462.11|5498.83|5460.83|9
1606669560000|2020-11-29 17:06:00|5498.92|5460.92|5499.87|5461.87|5499.88|5461.88|5498.92|5460.92|9
1606669570000|2020-11-29 17:06:10|5499.9|5461.9|5499.25|5461.25|5500.3|5462.3|5499.23|5461.23|10
1606669580000|2020-11-29 17:06:20|5499.39|5461.39|5499.15|5461.15|5499.48|5461.48|5498.91|5460.91|10
1606669590000|2020-11-29 17:06:30|5499.24|5461.24|5498.53|5460.53|5499.24|5461.24|5497.94|5459.94|10
1606669600000|2020-11-29 17:06:40|5498.52|5460.52|5499.12|5461.12|5499.14|5461.14|5498.52|5460.52|10
1606669610000|2020-11-29 17:06:50|5499.3|5461.3|5500.13|5462.13|5500.13|5462.13|5499.28|5461.28|9
1606669620000|2020-11-29 17:07:00|5500.33|5462.33|5500.02|5462.02|5500.33|5462.33|5499.8|5461.8|10
1606669630000|2020-11-29 17:07:10|5500.08|5462.08|5499.23|5461.23|5500.16|5462.16|5499.23|5461.23|10
1606669640000|2020-11-29 17:07:20|5499.11|5461.11|5499.52|5461.52|5499.52|5461.52|5498.86|5460.86|10
1606669650000|2020-11-29 17:07:30|5499.59|5461.59|5500.37|5462.37|5500.37|5462.37|5499.59|5461.59|10
1606669660000|2020-11-29 17:07:40|5500.38|5462.38|5500.97|5462.97|5500.97|5462.97|5500.05|5462.05|10
1606669670000|2020-11-29 17:07:50|5500.98|5462.98|5500.59|5462.59|5501.24|5463.24|5500.5|5462.5|10
1606669680000|2020-11-29 17:08:00|5500.57|5462.57|5501.38|5463.38|5501.43|5463.43|5500.46|5462.46|10
1606669690000|2020-11-29 17:08:10|5501.41|5463.41|5499.68|5461.68|5501.64|5463.64|5499.68|5461.68|10
1606669700000|2020-11-29 17:08:20|5499.64|5461.64|5498.51|5460.51|5499.66|5461.66|5498.51|5460.51|10
1606669710000|2020-11-29 17:08:30|5498.72|5460.72|5501.27|5463.27|5501.27|5463.27|5498.72|5460.72|10
1606669720000|2020-11-29 17:08:40|5501.88|5463.88|5502.34|5464.34|5502.34|5464.34|5501.88|5463.88|9
1606669730000|2020-11-29 17:08:50|5502.23|5464.23|5502.64|5464.64|5502.64|5464.64|5502.02|5464.02|9
1606669740000|2020-11-29 17:09:00|5502.69|5464.69|5504.57|5466.57|5504.57|5466.57|5502.69|5464.69|10
1606669750000|2020-11-29 17:09:10|5504.09|5466.09|5507.68|5469.68|5507.68|5469.68|5504.09|5466.09|10
1606669760000|2020-11-29 17:09:20|5507.78|5469.78|5508.32|5470.32|5508.65|5470.65|5507.78|5469.78|10
1606669770000|2020-11-29 17:09:30|5508.52|5470.52|5508.33|5470.33|5508.59|5470.59|5508.33|5470.33|8
1606669780000|2020-11-29 17:09:40|5508.18|5470.18|5506.78|5468.78|5508.18|5470.18|5506.78|5468.78|9
1606669790000|2020-11-29 17:09:50|5506.4|5468.4|5507.06|5469.06|5507.06|5469.06|5505.57|5467.57|9
1606669800000|2020-11-29 17:10:00|5506.68|5468.68|5505.28|5467.28|5506.73|5468.73|5505.28|5467.28|10
1606669810000|2020-11-29 17:10:10|5505.27|5467.27|5504.91|5466.91|5505.27|5467.27|5504.57|5466.57|10
1606669820000|2020-11-29 17:10:20|5505.39|5467.39|5506.51|5468.51|5506.73|5468.73|5505.39|5467.39|10
1606669830000|2020-11-29 17:10:30|5506.48|5468.48|5508.27|5470.27|5508.27|5470.27|5506.48|5468.48|9
1606669840000|2020-11-29 17:10:40|5508.13|5470.13|5508.51|5470.51|5508.51|5470.51|5507.96|5469.96|10
1606669850000|2020-11-29 17:10:50|5508.83|5470.83|5508.99|5470.99|5509.23|5471.23|5508.82|5470.82|10
1606669860000|2020-11-29 17:11:00|5508.9|5470.9|5507.94|5469.94|5508.95|5470.95|5507.73|5469.73|10
1606669870000|2020-11-29 17:11:10|5507.86|5469.86|5508.46|5470.46|5508.46|5470.46|5507.81|5469.81|10
1606669880000|2020-11-29 17:11:20|5508.61|5470.61|5508.49|5470.49|5508.95|5470.95|5508.49|5470.49|10
1606669890000|2020-11-29 17:11:30|5508.2|5470.2|5509.68|5471.68|5509.68|5471.68|5508.06|5470.06|10
1606669900000|2020-11-29 17:11:40|5509.81|5471.81|5510.95|5472.95|5511.03|5473.03|5509.81|5471.81|10
1606669910000|2020-11-29 17:11:50|5510.91|5472.91|5511.36|5473.36|5511.39|5473.39|5510.91|5472.91|10
1606669920000|2020-11-29 17:12:00|5511.57|5473.57|5511.66|5473.66|5511.86|5473.86|5511.5|5473.5|10
1606669930000|2020-11-29 17:12:10|5511.68|5473.68|5511.29|5473.29|5511.79|5473.79|5511.2|5473.2|9
1606669940000|2020-11-29 17:12:20|5510.98|5472.98|5510.21|5472.21|5510.98|5472.98|5510.06|5472.06|10
1606669950000|2020-11-29 17:12:30|5510.01|5472.01|5510.2|5472.2|5510.2|5472.2|5509.73|5471.73|10
1606669960000|2020-11-29 17:12:40|5509.85|5471.85|5509.39|5471.39|5509.89|5471.89|5509.39|5471.39|10
1606669970000|2020-11-29 17:12:50|5509.18|5471.18|5507.82|5469.82|5509.18|5471.18|5507.82|5469.82|10
1606669980000|2020-11-29 17:13:00|5507.7|5469.7|5505.72|5467.72|5507.7|5469.7|5505.57|5467.57|10
1606669990000|2020-11-29 17:13:10|5505.83|5467.83|5508.66|5470.66|5508.66|5470.66|5505.83|5467.83|10
1606670000000|2020-11-29 17:13:20|5508.77|5470.77|5510.28|5472.28|5510.66|5472.66|5508.69|5470.69|10
1606670010000|2020-11-29 17:13:30|5510.35|5472.35|5508.72|5470.72|5510.35|5472.35|5508.72|5470.72|10
1606670020000|2020-11-29 17:13:40|5508.74|5470.74|5507.62|5469.62|5508.74|5470.74|5507.51|5469.51|10
1606670030000|2020-11-29 17:13:50|5507.79|5469.79|5508.69|5470.69|5508.72|5470.72|5507.79|5469.79|10
1606670040000|2020-11-29 17:14:00|5508.82|5470.82|5509.16|5471.16|5509.21|5471.21|5508.76|5470.76|9
1606670050000|2020-11-29 17:14:10|5509.1|5471.1|5510.12|5472.12|5510.12|5472.12|5509.1|5471.1|10
1606670060000|2020-11-29 17:14:20|5510.14|5472.14|5510.63|5472.63|5510.63|5472.63|5510.03|5472.03|10
1606670070000|2020-11-29 17:14:30|5510.65|5472.65|5511.27|5473.27|5511.44|5473.44|5510.64|5472.64|10
1606670080000|2020-11-29 17:14:40|5511.3|5473.3|5513.54|5475.54|5513.54|5475.54|5511.3|5473.3|10
1606670090000|2020-11-29 17:14:50|5513.64|5475.64|5515.92|5477.92|5515.92|5477.92|5513.5|5475.5|10
1606670100000|2020-11-29 17:15:00|5516.84|5478.84|5517.64|5479.64|5517.64|5479.64|5516.84|5478.84|9
1606670110000|2020-11-29 17:15:10|5517.98|5479.98|5518.25|5480.25|5518.99|5480.99|5517.98|5479.98|10
1606670120000|2020-11-29 17:15:20|5517.87|5479.87|5518.8|5480.8|5518.8|5480.8|5517.87|5479.87|10
1606670130000|2020-11-29 17:15:30|5518.93|5480.93|5521.74|5483.74|5521.74|5483.74|5518.93|5480.93|10
1606670140000|2020-11-29 17:15:40|5521.67|5483.67|5525.12|5487.12|5525.33|5487.33|5521.67|5483.67|10
1606670150000|2020-11-29 17:15:50|5525.28|5487.28|5526.49|5488.49|5526.49|5488.49|5525.08|5487.08|10
1606670160000|2020-11-29 17:16:00|5526.96|5488.96|5530.18|5492.18|5530.21|5492.21|5526.96|5488.96|10
1606670170000|2020-11-29 17:16:10|5530.83|5492.83|5533|5495|5533.12|5495.12|5530.83|5492.83|10
1606670180000|2020-11-29 17:16:20|5533.15|5495.15|5533.59|5495.59|5533.74|5495.74|5532.67|5494.67|10
1606670190000|2020-11-29 17:16:30|5533.65|5495.65|5534.83|5496.83|5534.83|5496.83|5533.65|5495.65|10
1606670200000|2020-11-29 17:16:40|5534.76|5496.76|5536.25|5498.25|5536.25|5498.25|5534.76|5496.76|10
1606670210000|2020-11-29 17:16:50|5536.51|5498.51|5536.94|5498.94|5537.78|5499.78|5536.51|5498.51|10
1606670220000|2020-11-29 17:17:00|5537.29|5499.29|5537.4|5499.4|5537.73|5499.73|5537.26|5499.26|10
1606670230000|2020-11-29 17:17:10|5537.69|5499.69|5536.53|5498.53|5537.69|5499.69|5536.46|5498.46|9
1606670240000|2020-11-29 17:17:20|5536.17|5498.17|5531.84|5493.84|5536.17|5498.17|5531.73|5493.73|10
1606670250000|2020-11-29 17:17:30|5531.97|5493.97|5531.14|5493.14|5532.02|5494.02|5530.84|5492.84|10
1606670260000|2020-11-29 17:17:40|5531.33|5493.33|5529.66|5491.66|5531.51|5493.51|5529.66|5491.66|10
1606670270000|2020-11-29 17:17:50|5529.05|5491.05|5527.19|5489.19|5529.05|5491.05|5526.78|5488.78|10
1606670280000|2020-11-29 17:18:00|5527.31|5489.31|5528.44|5490.44|5528.44|5490.44|5527.31|5489.31|10
1606670290000|2020-11-29 17:18:10|5528.94|5490.94|5528.16|5490.16|5529.04|5491.04|5528.16|5490.16|10
1606670300000|2020-11-29 17:18:20|5527.8|5489.8|5529.95|5491.95|5529.95|5491.95|5527.8|5489.8|10
1606670310000|2020-11-29 17:18:30|5529.79|5491.79|5532.85|5494.85|5532.85|5494.85|5529.79|5491.79|10
1606670320000|2020-11-29 17:18:40|5533.07|5495.07|5532.97|5494.97|5534.2|5496.2|5532.93|5494.93|10
1606670330000|2020-11-29 17:18:50|5533.36|5495.36|5535.54|5497.54|5535.54|5497.54|5533.36|5495.36|10
1606670340000|2020-11-29 17:19:00|5536.03|5498.03|5535.27|5497.27|5536.54|5498.54|5535.27|5497.27|10
1606670350000|2020-11-29 17:19:10|5534.79|5496.79|5530.62|5492.62|5534.79|5496.79|5530.62|5492.62|10
1606670360000|2020-11-29 17:19:20|5530.48|5492.48|5530.3|5492.3|5530.48|5492.48|5529.94|5491.94|9
1606670370000|2020-11-29 17:19:30|5530.24|5492.24|5530.23|5492.23|5530.48|5492.48|5530.09|5492.09|10
1606670380000|2020-11-29 17:19:40|5530.28|5492.28|5530.17|5492.17|5530.28|5492.28|5529.89|5491.89|10
1606670390000|2020-11-29 17:19:50|5530.14|5492.14|5529.56|5491.56|5530.15|5492.15|5529.43|5491.43|10
1606670400000|2020-11-29 17:20:00|5529.59|5491.59|5527.6|5489.6|5529.68|5491.68|5527.44|5489.44|10
1606670410000|2020-11-29 17:20:10|5527.36|5489.36|5525.9|5487.9|5527.4|5489.4|5525.9|5487.9|10
1606670420000|2020-11-29 17:20:20|5526.19|5488.19|5525.08|5487.08|5526.21|5488.21|5525.08|5487.08|9
1606670430000|2020-11-29 17:20:30|5525.03|5487.03|5524.41|5486.41|5525.03|5487.03|5523.99|5485.99|10
1606670440000|2020-11-29 17:20:40|5524.53|5486.53|5525.49|5487.49|5525.49|5487.49|5524.5|5486.5|10
1606670450000|2020-11-29 17:20:50|5525.58|5487.58|5529.76|5491.76|5529.76|5491.76|5525.58|5487.58|10
1606670460000|2020-11-29 17:21:00|5529.91|5491.91|5532.96|5494.96|5532.96|5494.96|5529.91|5491.91|10
1606670470000|2020-11-29 17:21:10|5533.24|5495.24|5533.83|5495.83|5533.83|5495.83|5533.24|5495.24|10
1606670480000|2020-11-29 17:21:20|5533.91|5495.91|5536.16|5498.16|5536.22|5498.22|5533.91|5495.91|10
1606670490000|2020-11-29 17:21:30|5536.98|5498.98|5536.94|5498.94|5537.11|5499.11|5536.72|5498.72|10
1606670500000|2020-11-29 17:21:40|5537.03|5499.03|5541.12|5503.12|5541.12|5503.12|5536.81|5498.81|10
1606670510000|2020-11-29 17:21:50|5541.87|5503.87|5543.36|5505.36|5544.65|5506.65|5541.87|5503.87|10
1606670520000|2020-11-29 17:22:00|5543.55|5505.55|5545.81|5507.81|5545.87|5507.87|5543.55|5505.55|10
1606670530000|2020-11-29 17:22:10|5545.73|5507.73|5544.79|5506.79|5546.05|5508.05|5544.67|5506.67|10
1606670540000|2020-11-29 17:22:20|5544.96|5506.96|5545.12|5507.12|5545.3|5507.3|5544.85|5506.85|9
1606670550000|2020-11-29 17:22:30|5545.29|5507.29|5545.69|5507.69|5545.95|5507.95|5545.27|5507.27|10
1606670560000|2020-11-29 17:22:40|5545.56|5507.56|5544.53|5506.53|5545.56|5507.56|5544.53|5506.53|10
1606670570000|2020-11-29 17:22:50|5544.14|5506.14|5544.95|5506.95|5544.95|5506.95|5544.14|5506.14|9
1606670580000|2020-11-29 17:23:00|5545.33|5507.33|5546.56|5508.56|5546.57|5508.57|5545.33|5507.33|10
1606670590000|2020-11-29 17:23:10|5546.58|5508.58|5546.91|5508.91|5546.91|5508.91|5546.5|5508.5|9
1606670600000|2020-11-29 17:23:20|5546.83|5508.83|5545.3|5507.3|5546.83|5508.83|5544.93|5506.93|9
1606670610000|2020-11-29 17:23:30|5544.9|5506.9|5546.36|5508.36|5546.36|5508.36|5544.51|5506.51|10
1606670620000|2020-11-29 17:23:40|5546.46|5508.46|5546.8|5508.8|5546.89|5508.89|5546.46|5508.46|10
1606670630000|2020-11-29 17:23:50|5546.97|5508.97|5548.71|5510.71|5548.89|5510.89|5546.97|5508.97|10
1606670640000|2020-11-29 17:24:00|5548.69|5510.69|5548.6|5510.6|5548.92|5510.92|5548.44|5510.44|10
1606670650000|2020-11-29 17:24:10|5548.53|5510.53|5547.77|5509.77|5548.62|5510.62|5547.77|5509.77|10
1606670660000|2020-11-29 17:24:20|5547.99|5509.99|5547.73|5509.73|5548.28|5510.28|5547.73|5509.73|9
1606670670000|2020-11-29 17:24:30|5547.31|5509.31|5544.66|5506.66|5547.31|5509.31|5544.66|5506.66|9
1606670680000|2020-11-29 17:24:40|5544.43|5506.43|5542.77|5504.77|5544.43|5506.43|5542.49|5504.49|10
1606670690000|2020-11-29 17:24:50|5542.48|5504.48|5542.17|5504.17|5542.71|5504.71|5541.85|5503.85|10
1606670700000|2020-11-29 17:25:00|5542.21|5504.21|5544.14|5506.14|5544.14|5506.14|5542.21|5504.21|10
1606670710000|2020-11-29 17:25:10|5544.54|5506.54|5545.19|5507.19|5545.73|5507.73|5544.54|5506.54|10
1606670720000|2020-11-29 17:25:20|5544.97|5506.97|5544.15|5506.15|5545.19|5507.19|5544.15|5506.15|10
1606670730000|2020-11-29 17:25:30|5543.54|5505.54|5542.97|5504.97|5543.54|5505.54|5542.67|5504.67|10
1606670740000|2020-11-29 17:25:40|5543.1|5505.1|5543|5505|5543.36|5505.36|5542.82|5504.82|10
1606670750000|2020-11-29 17:25:50|5543.17|5505.17|5542.95|5504.95|5543.34|5505.34|5542.8|5504.8|10
1606670760000|2020-11-29 17:26:00|5542.59|5504.59|5541.54|5503.54|5542.59|5504.59|5541.54|5503.54|10
1606670770000|2020-11-29 17:26:10|5541.59|5503.59|5542.39|5504.39|5542.39|5504.39|5541.45|5503.45|10
1606670780000|2020-11-29 17:26:20|5542.61|5504.61|5543.36|5505.36|5543.69|5505.69|5542.61|5504.61|10
1606670790000|2020-11-29 17:26:30|5543.44|5505.44|5541.22|5503.22|5543.44|5505.44|5541.22|5503.22|10
1606670800000|2020-11-29 17:26:40|5541.18|5503.18|5540.26|5502.26|5541.18|5503.18|5540.26|5502.26|8
1606670810000|2020-11-29 17:26:50|5540.19|5502.19|5535.1|5497.1|5540.39|5502.39|5535.1|5497.1|10
1606670820000|2020-11-29 17:27:00|5534.87|5496.87|5533.56|5495.56|5534.87|5496.87|5533.56|5495.56|10
1606670830000|2020-11-29 17:27:10|5533.35|5495.35|5534.5|5496.5|5534.75|5496.75|5533.29|5495.29|10
1606670840000|2020-11-29 17:27:20|5534.22|5496.22|5533.13|5495.13|5534.44|5496.44|5533.13|5495.13|10
1606670850000|2020-11-29 17:27:30|5533.25|5495.25|5533.37|5495.37|5533.37|5495.37|5532.62|5494.62|10
1606670860000|2020-11-29 17:27:40|5533.47|5495.47|5533.14|5495.14|5533.47|5495.47|5533.11|5495.11|9
1606670870000|2020-11-29 17:27:50|5532.8|5494.8|5532.48|5494.48|5532.8|5494.8|5532.05|5494.05|10
1606670880000|2020-11-29 17:28:00|5532.34|5494.34|5530.6|5492.6|5532.64|5494.64|5530.6|5492.6|10
1606670890000|2020-11-29 17:28:10|5529.94|5491.94|5525.13|5487.13|5529.94|5491.94|5525.13|5487.13|10
1606670900000|2020-11-29 17:28:20|5524.04|5486.04|5524.11|5486.11|5524.11|5486.11|5522.85|5484.85|10
1606670910000|2020-11-29 17:28:30|5524.09|5486.09|5525.89|5487.89|5525.89|5487.89|5524.09|5486.09|10
1606670920000|2020-11-29 17:28:40|5526|5488|5529.43|5491.43|5529.52|5491.52|5526|5488|10
1606670930000|2020-11-29 17:28:50|5529.2|5491.2|5529.09|5491.09|5529.93|5491.93|5529.09|5491.09|10
1606670940000|2020-11-29 17:29:00|5529.1|5491.1|5527.52|5489.52|5529.1|5491.1|5527.52|5489.52|10
1606670950000|2020-11-29 17:29:10|5527.28|5489.28|5528.63|5490.63|5528.66|5490.66|5527.25|5489.25|10
1606670960000|2020-11-29 17:29:20|5528.31|5490.31|5527.88|5489.88|5528.41|5490.41|5527.84|5489.84|10
1606670970000|2020-11-29 17:29:30|5528.05|5490.05|5527.32|5489.32|5528.33|5490.33|5527.32|5489.32|10
1606670980000|2020-11-29 17:29:40|5527.63|5489.63|5530.98|5492.98|5530.98|5492.98|5527.63|5489.63|10
1606670990000|2020-11-29 17:29:50|5531|5493|5532.15|5494.15|5532.15|5494.15|5531|5493|10
1606671000000|2020-11-29 17:30:00|5532.16|5494.16|5532.75|5494.75|5532.75|5494.75|5532.07|5494.07|10
1606671010000|2020-11-29 17:30:10|5532.92|5494.92|5532.59|5494.59|5532.94|5494.94|5532.59|5494.59|10
1606671020000|2020-11-29 17:30:20|5532.63|5494.63|5533.72|5495.72|5533.72|5495.72|5532.56|5494.56|10
1606671030000|2020-11-29 17:30:30|5534.01|5496.01|5537.52|5499.52|5537.52|5499.52|5534.01|5496.01|10
1606671040000|2020-11-29 17:30:40|5537.85|5499.85|5538.86|5500.86|5538.86|5500.86|5537.63|5499.63|9
1606671050000|2020-11-29 17:30:50|5538.8|5500.8|5540.02|5502.02|5540.28|5502.28|5538.8|5500.8|9
1606671060000|2020-11-29 17:31:00|5540.48|5502.48|5540.23|5502.23|5540.69|5502.69|5540.23|5502.23|10
1606671070000|2020-11-29 17:31:10|5539.88|5501.88|5538.22|5500.22|5539.88|5501.88|5538.22|5500.22|10
1606671080000|2020-11-29 17:31:20|5537.86|5499.86|5534.64|5496.64|5537.86|5499.86|5534.64|5496.64|10
1606671090000|2020-11-29 17:31:30|5534.15|5496.15|5532.49|5494.49|5534.15|5496.15|5531.96|5493.96|10
1606671100000|2020-11-29 17:31:40|5532.52|5494.52|5531.71|5493.71|5532.69|5494.69|5531.71|5493.71|9
1606671110000|2020-11-29 17:31:50|5530.94|5492.94|5528.74|5490.74|5530.94|5492.94|5528.74|5490.74|10
1606671120000|2020-11-29 17:32:00|5528.36|5490.36|5527.35|5489.35|5528.36|5490.36|5527.35|5489.35|10
1606671130000|2020-11-29 17:32:10|5527.23|5489.23|5526.19|5488.19|5527.23|5489.23|5526.19|5488.19|9
1606671140000|2020-11-29 17:32:20|5526.2|5488.2|5526.59|5488.59|5526.59|5488.59|5525.79|5487.79|10
1606671150000|2020-11-29 17:32:30|5526.76|5488.76|5527.12|5489.12|5527.35|5489.35|5526.76|5488.76|10
1606671160000|2020-11-29 17:32:40|5526.96|5488.96|5526.67|5488.67|5526.96|5488.96|5526.24|5488.24|10
1606671170000|2020-11-29 17:32:50|5526.76|5488.76|5526.3|5488.3|5527.01|5489.01|5526.29|5488.29|9
1606671180000|2020-11-29 17:33:00|5526.2|5488.2|5526.07|5488.07|5526.62|5488.62|5526.07|5488.07|10
1606671190000|2020-11-29 17:33:10|5526.08|5488.08|5525.25|5487.25|5526.08|5488.08|5525.23|5487.23|10
1606671200000|2020-11-29 17:33:20|5525.16|5487.16|5523.55|5485.55|5525.16|5487.16|5523.17|5485.17|10
1606671210000|2020-11-29 17:33:30|5523.5|5485.5|5524.6|5486.6|5524.6|5486.6|5523.35|5485.35|10
1606671220000|2020-11-29 17:33:40|5524.66|5486.66|5526.52|5488.52|5526.52|5488.52|5524.66|5486.66|10
1606671230000|2020-11-29 17:33:50|5526.68|5488.68|5525.92|5487.92|5526.71|5488.71|5525.92|5487.92|10
1606671240000|2020-11-29 17:34:00|5526.03|5488.03|5527.76|5489.76|5527.76|5489.76|5526.03|5488.03|10
1606671250000|2020-11-29 17:34:10|5527.72|5489.72|5527.07|5489.07|5527.72|5489.72|5527.07|5489.07|10
1606671260000|2020-11-29 17:34:20|5526.93|5488.93|5526.03|5488.03|5526.93|5488.93|5526.03|5488.03|10
1606671270000|2020-11-29 17:34:30|5525.85|5487.85|5523.73|5485.73|5526|5488|5523.73|5485.73|9
1606671280000|2020-11-29 17:34:40|5523.5|5485.5|5522.51|5484.51|5523.5|5485.5|5522.51|5484.51|10
1606671290000|2020-11-29 17:34:50|5522.35|5484.35|5522.29|5484.29|5522.47|5484.47|5521.91|5483.91|9
1606671300000|2020-11-29 17:35:00|5522.37|5484.37|5523.23|5485.23|5523.23|5485.23|5522.37|5484.37|10
1606671310000|2020-11-29 17:35:10|5523.5|5485.5|5525.19|5487.19|5525.19|5487.19|5523.5|5485.5|10
1606671320000|2020-11-29 17:35:20|5525.25|5487.25|5525.28|5487.28|5525.36|5487.36|5525.21|5487.21|9
1606671330000|2020-11-29 17:35:30|5525.45|5487.45|5525.73|5487.73|5525.8|5487.8|5525.42|5487.42|9
1606671340000|2020-11-29 17:35:40|5525.76|5487.76|5525.47|5487.47|5525.86|5487.86|5525.29|5487.29|9
1606671350000|2020-11-29 17:35:50|5525.45|5487.45|5525.75|5487.75|5525.75|5487.75|5524.9|5486.9|10
1606671360000|2020-11-29 17:36:00|5525.79|5487.79|5525.93|5487.93|5526.17|5488.17|5525.73|5487.73|9
1606671370000|2020-11-29 17:36:10|5526.03|5488.03|5525.15|5487.15|5526.03|5488.03|5525.15|5487.15|8
1606671380000|2020-11-29 17:36:20|5524.56|5486.56|5522.92|5484.92|5524.56|5486.56|5522.92|5484.92|10
1606671390000|2020-11-29 17:36:30|5522.87|5484.87|5522.49|5484.49|5522.96|5484.96|5522.49|5484.49|10
1606671400000|2020-11-29 17:36:40|5522.38|5484.38|5522.44|5484.44|5522.48|5484.48|5522.32|5484.32|10
1606671410000|2020-11-29 17:36:50|5522.12|5484.12|5521.27|5483.27|5522.12|5484.12|5521.27|5483.27|10
1606671420000|2020-11-29 17:37:00|5521.23|5483.23|5520.26|5482.26|5521.5|5483.5|5520.26|5482.26|10
1606671430000|2020-11-29 17:37:10|5519.89|5481.89|5517.57|5479.57|5519.89|5481.89|5517.57|5479.57|10
1606671440000|2020-11-29 17:37:20|5517.32|5479.32|5516.54|5478.54|5517.32|5479.32|5515.85|5477.85|10
1606671450000|2020-11-29 17:37:30|5517.11|5479.11|5518.31|5480.31|5518.41|5480.41|5517.11|5479.11|10
1606671460000|2020-11-29 17:37:40|5518.48|5480.48|5516.77|5478.77|5518.51|5480.51|5516.77|5478.77|10
1606671470000|2020-11-29 17:37:50|5516.65|5478.65|5514.97|5476.97|5516.65|5478.65|5514.96|5476.96|10
1606671480000|2020-11-29 17:38:00|5515.13|5477.13|5516.34|5478.34|5516.68|5478.68|5515.13|5477.13|9
1606671490000|2020-11-29 17:38:10|5516.33|5478.33|5516.28|5478.28|5516.55|5478.55|5516.28|5478.28|9
1606671500000|2020-11-29 17:38:20|5516.27|5478.27|5516.56|5478.56|5517.12|5479.12|5516.27|5478.27|10
1606671510000|2020-11-29 17:38:30|5516.48|5478.48|5517.03|5479.03|5517.03|5479.03|5516.45|5478.45|9
1606671520000|2020-11-29 17:38:40|5517.44|5479.44|5517.37|5479.37|5518.24|5480.24|5517.3|5479.3|10
1606671530000|2020-11-29 17:38:50|5517.31|5479.31|5519.45|5481.45|5519.45|5481.45|5517.31|5479.31|10
1606671540000|2020-11-29 17:39:00|5519.85|5481.85|5521.7|5483.7|5521.7|5483.7|5519.85|5481.85|10
1606671550000|2020-11-29 17:39:10|5521.83|5483.83|5524.66|5486.66|5524.88|5486.88|5521.83|5483.83|10
1606671560000|2020-11-29 17:39:20|5525.1|5487.1|5525.2|5487.2|5525.82|5487.82|5525.1|5487.1|10
1606671570000|2020-11-29 17:39:30|5524.72|5486.72|5523.36|5485.36|5524.72|5486.72|5523.36|5485.36|10
1606671580000|2020-11-29 17:39:40|5523.44|5485.44|5522.41|5484.41|5523.44|5485.44|5522.41|5484.41|10
1606671590000|2020-11-29 17:39:50|5522.21|5484.21|5522.68|5484.68|5522.68|5484.68|5521.54|5483.54|10
1606671600000|2020-11-29 17:40:00|5523.86|5485.86|5525.49|5487.49|5525.49|5487.49|5523.86|5485.86|10
1606671610000|2020-11-29 17:40:10|5525.14|5487.14|5522.65|5484.65|5525.14|5487.14|5522.65|5484.65|10
1606671620000|2020-11-29 17:40:20|5522.74|5484.74|5521.64|5483.64|5522.74|5484.74|5521.57|5483.57|10
1606671630000|2020-11-29 17:40:30|5521.7|5483.7|5521.54|5483.54|5522.26|5484.26|5521.54|5483.54|9
1606671640000|2020-11-29 17:40:40|5521.1|5483.1|5520.86|5482.86|5521.52|5483.52|5520.86|5482.86|10
1606671650000|2020-11-29 17:40:50|5520.97|5482.97|5521.53|5483.53|5521.64|5483.64|5520.97|5482.97|9
1606671660000|2020-11-29 17:41:00|5521.11|5483.11|5520.16|5482.16|5521.11|5483.11|5520.16|5482.16|10
1606671670000|2020-11-29 17:41:10|5520.28|5482.28|5520.98|5482.98|5520.98|5482.98|5519.79|5481.79|10
1606671680000|2020-11-29 17:41:20|5521.42|5483.42|5521.26|5483.26|5521.61|5483.61|5521.04|5483.04|9
1606671690000|2020-11-29 17:41:30|5521.7|5483.7|5521.13|5483.13|5521.7|5483.7|5521.1|5483.1|10
1606671700000|2020-11-29 17:41:40|5521.12|5483.12|5520.96|5482.96|5521.16|5483.16|5520.73|5482.73|8
1606671710000|2020-11-29 17:41:50|5520.87|5482.87|5519.55|5481.55|5520.87|5482.87|5519.55|5481.55|9
1606671720000|2020-11-29 17:42:00|5519.4|5481.4|5520.11|5482.11|5520.32|5482.32|5519.4|5481.4|9
1606671730000|2020-11-29 17:42:10|5520.21|5482.21|5519.88|5481.88|5520.4|5482.4|5519.88|5481.88|8
1606671740000|2020-11-29 17:42:20|5519.73|5481.73|5518.87|5480.87|5519.77|5481.77|5518.87|5480.87|10
1606671750000|2020-11-29 17:42:30|5518.93|5480.93|5519.98|5481.98|5520.01|5482.01|5518.93|5480.93|10
1606671760000|2020-11-29 17:42:40|5520.09|5482.09|5520.73|5482.73|5520.73|5482.73|5520|5482|10
1606671770000|2020-11-29 17:42:50|5520.87|5482.87|5521.78|5483.78|5522.04|5484.04|5520.87|5482.87|10
1606671780000|2020-11-29 17:43:00|5521.74|5483.74|5521.45|5483.45|5521.86|5483.86|5521.45|5483.45|9
1606671790000|2020-11-29 17:43:10|5521.57|5483.57|5521.27|5483.27|5521.57|5483.57|5521.17|5483.17|10
1606671800000|2020-11-29 17:43:20|5521.1|5483.1|5521.17|5483.17|5521.21|5483.21|5520.85|5482.85|9
1606671810000|2020-11-29 17:43:30|5521.13|5483.13|5520.56|5482.56|5521.13|5483.13|5520.49|5482.49|9
1606671820000|2020-11-29 17:43:40|5520.6|5482.6|5518.99|5480.99|5520.65|5482.65|5518.99|5480.99|10
1606671830000|2020-11-29 17:43:50|5518.82|5480.82|5518.22|5480.22|5518.82|5480.82|5518.02|5480.02|9
1606671840000|2020-11-29 17:44:00|5518.27|5480.27|5518.39|5480.39|5518.59|5480.59|5518.22|5480.22|10
1606671850000|2020-11-29 17:44:10|5518.44|5480.44|5518.46|5480.46|5518.54|5480.54|5518.33|5480.33|9
1606671860000|2020-11-29 17:44:20|5518.37|5480.37|5517.85|5479.85|5518.5|5480.5|5517.85|5479.85|10
1606671870000|2020-11-29 17:44:30|5517.59|5479.59|5516.89|5478.89|5517.59|5479.59|5516.87|5478.87|9
1606671880000|2020-11-29 17:44:40|5516.8|5478.8|5517.57|5479.57|5517.57|5479.57|5516.51|5478.51|10
1606671890000|2020-11-29 17:44:50|5517.88|5479.88|5519.03|5481.03|5519.03|5481.03|5517.88|5479.88|10
1606671900000|2020-11-29 17:45:00|5519.08|5481.08|5519.89|5481.89|5519.96|5481.96|5519.08|5481.08|8
1606671910000|2020-11-29 17:45:10|5520.02|5482.02|5521.1|5483.1|5521.29|5483.29|5520.02|5482.02|10
1606671920000|2020-11-29 17:45:20|5521.28|5483.28|5522.97|5484.97|5522.97|5484.97|5521.28|5483.28|10
1606671930000|2020-11-29 17:45:30|5523.4|5485.4|5524.37|5486.37|5524.37|5486.37|5523.4|5485.4|9
1606671940000|2020-11-29 17:45:40|5524.45|5486.45|5525.41|5487.41|5525.64|5487.64|5524.45|5486.45|10
1606671950000|2020-11-29 17:45:50|5525.55|5487.55|5525.96|5487.96|5525.96|5487.96|5525.55|5487.55|10
1606671960000|2020-11-29 17:46:00|5525.87|5487.87|5526.39|5488.39|5526.44|5488.44|5525.82|5487.82|10
1606671970000|2020-11-29 17:46:10|5526.71|5488.71|5527.84|5489.84|5527.88|5489.88|5526.71|5488.71|10
1606671980000|2020-11-29 17:46:20|5527.91|5489.91|5530.02|5492.02|5530.02|5492.02|5527.91|5489.91|10
1606671990000|2020-11-29 17:46:30|5530.7|5492.7|5532.27|5494.27|5532.27|5494.27|5530.7|5492.7|10
1606672000000|2020-11-29 17:46:40|5532.49|5494.49|5531.73|5493.73|5532.49|5494.49|5531.56|5493.56|10
1606672010000|2020-11-29 17:46:50|5531.03|5493.03|5530.72|5492.72|5531.03|5493.03|5530.19|5492.19|9
1606672020000|2020-11-29 17:47:00|5530.83|5492.83|5529.61|5491.61|5530.83|5492.83|5529.61|5491.61|10
1606672030000|2020-11-29 17:47:10|5529.5|5491.5|5528.59|5490.59|5529.5|5491.5|5528.59|5490.59|10
1606672040000|2020-11-29 17:47:20|5528.92|5490.92|5529.61|5491.61|5530|5492|5528.92|5490.92|10
1606672050000|2020-11-29 17:47:30|5529.7|5491.7|5528.51|5490.51|5529.7|5491.7|5528.51|5490.51|9
1606672060000|2020-11-29 17:47:40|5528.34|5490.34|5527.12|5489.12|5528.34|5490.34|5527.11|5489.11|10
1606672070000|2020-11-29 17:47:50|5527.47|5489.47|5525.56|5487.56|5527.47|5489.47|5525.55|5487.55|10
1606672080000|2020-11-29 17:48:00|5525.67|5487.67|5525.09|5487.09|5525.67|5487.67|5525.09|5487.09|9
1606672090000|2020-11-29 17:48:10|5525|5487|5526.38|5488.38|5526.51|5488.51|5525|5487|10
1606672100000|2020-11-29 17:48:20|5526.39|5488.39|5525.47|5487.47|5526.47|5488.47|5525.47|5487.47|10
1606672110000|2020-11-29 17:48:30|5525.23|5487.23|5525.17|5487.17|5525.34|5487.34|5525.15|5487.15|10
1606672120000|2020-11-29 17:48:40|5525.25|5487.25|5525.26|5487.26|5525.26|5487.26|5524.6|5486.6|10
1606672130000|2020-11-29 17:48:50|5524.95|5486.95|5524.22|5486.22|5524.95|5486.95|5524.22|5486.22|9
1606672140000|2020-11-29 17:49:00|5524.02|5486.02|5524.92|5486.92|5524.92|5486.92|5524.02|5486.02|10
1606672150000|2020-11-29 17:49:10|5525.35|5487.35|5527.46|5489.46|5527.46|5489.46|5525.35|5487.35|10
1606672160000|2020-11-29 17:49:20|5527.84|5489.84|5528.84|5490.84|5528.84|5490.84|5527.84|5489.84|10
1606672170000|2020-11-29 17:49:30|5528.76|5490.76|5529.29|5491.29|5529.31|5491.31|5528.71|5490.71|10
1606672180000|2020-11-29 17:49:40|5529.25|5491.25|5529.49|5491.49|5529.49|5491.49|5528.95|5490.95|9
1606672190000|2020-11-29 17:49:50|5529.34|5491.34|5529.03|5491.03|5529.41|5491.41|5529.03|5491.03|8
1606672200000|2020-11-29 17:50:00|5529.14|5491.14|5528.6|5490.6|5529.18|5491.18|5528.6|5490.6|8
1606672210000|2020-11-29 17:50:10|5528.15|5490.15|5525.81|5487.81|5528.15|5490.15|5525.81|5487.81|10
1606672220000|2020-11-29 17:50:20|5525.8|5487.8|5525.25|5487.25|5525.87|5487.87|5525.25|5487.25|7
1606672230000|2020-11-29 17:50:30|5525.29|5487.29|5524.89|5486.89|5525.33|5487.33|5524.89|5486.89|10
1606672240000|2020-11-29 17:50:40|5524.79|5486.79|5523.75|5485.75|5524.79|5486.79|5523.75|5485.75|10
1606672250000|2020-11-29 17:50:50|5523.68|5485.68|5522.86|5484.86|5523.68|5485.68|5522.73|5484.73|9
1606672260000|2020-11-29 17:51:00|5522.85|5484.85|5523.16|5485.16|5523.16|5485.16|5522.8|5484.8|9
1606672270000|2020-11-29 17:51:10|5523.06|5485.06|5522.83|5484.83|5523.24|5485.24|5522.83|5484.83|10
1606672280000|2020-11-29 17:51:20|5522.8|5484.8|5522.85|5484.85|5522.86|5484.86|5522.55|5484.55|10
1606672290000|2020-11-29 17:51:30|5522.72|5484.72|5522.25|5484.25|5522.72|5484.72|5522.25|5484.25|10
1606672300000|2020-11-29 17:51:40|5522.21|5484.21|5523.49|5485.49|5523.49|5485.49|5522.21|5484.21|9
1606672310000|2020-11-29 17:51:50|5523.62|5485.62|5524.47|5486.47|5524.47|5486.47|5523.62|5485.62|10
1606672320000|2020-11-29 17:52:00|5524.74|5486.74|5526.41|5488.41|5526.45|5488.45|5524.74|5486.74|10
1606672330000|2020-11-29 17:52:10|5526.56|5488.56|5526.61|5488.61|5526.73|5488.73|5526.49|5488.49|9
1606672340000|2020-11-29 17:52:20|5526.58|5488.58|5527.62|5489.62|5527.62|5489.62|5526.58|5488.58|10
1606672350000|2020-11-29 17:52:30|5527.81|5489.81|5528.78|5490.78|5528.83|5490.83|5527.81|5489.81|10
1606672360000|2020-11-29 17:52:40|5529.14|5491.14|5529.92|5491.92|5529.92|5491.92|5529.08|5491.08|10
1606672370000|2020-11-29 17:52:50|5529.98|5491.98|5529.96|5491.96|5530.35|5492.35|5529.93|5491.93|9
1606672380000|2020-11-29 17:53:00|5529.99|5491.99|5530.88|5492.88|5530.88|5492.88|5529.99|5491.99|9
1606672390000|2020-11-29 17:53:10|5531.51|5493.51|5532.84|5494.84|5532.84|5494.84|5531.36|5493.36|10
1606672400000|2020-11-29 17:53:20|5533.82|5495.82|5534.6|5496.6|5535.05|5497.05|5533.82|5495.82|10
1606672410000|2020-11-29 17:53:30|5534.23|5496.23|5533.81|5495.81|5534.23|5496.23|5533.3|5495.3|10
1606672420000|2020-11-29 17:53:40|5533.77|5495.77|5533.55|5495.55|5533.98|5495.98|5533.55|5495.55|10
1606672430000|2020-11-29 17:53:50|5533.49|5495.49|5532.33|5494.33|5533.54|5495.54|5532.33|5494.33|9
1606672440000|2020-11-29 17:54:00|5532.34|5494.34|5533.36|5495.36|5533.36|5495.36|5532.09|5494.09|10
1606672450000|2020-11-29 17:54:10|5534.03|5496.03|5534.71|5496.71|5534.93|5496.93|5534.03|5496.03|10
1606672460000|2020-11-29 17:54:20|5535.09|5497.09|5535.44|5497.44|5535.6|5497.6|5535.08|5497.08|9
1606672470000|2020-11-29 17:54:30|5535.47|5497.47|5535.63|5497.63|5536.15|5498.15|5535.47|5497.47|10
1606672480000|2020-11-29 17:54:40|5535.19|5497.19|5533.57|5495.57|5535.19|5497.19|5533.56|5495.56|9
1606672490000|2020-11-29 17:54:50|5533.59|5495.59|5533.23|5495.23|5533.61|5495.61|5533.17|5495.17|9
1606672500000|2020-11-29 17:55:00|5533.38|5495.38|5532.91|5494.91|5533.45|5495.45|5532.91|5494.91|9
1606672510000|2020-11-29 17:55:10|5532.71|5494.71|5531.53|5493.53|5532.71|5494.71|5531.53|5493.53|10
1606672520000|2020-11-29 17:55:20|5531.42|5493.42|5530.88|5492.88|5531.66|5493.66|5530.88|5492.88|10
1606672530000|2020-11-29 17:55:30|5530.85|5492.85|5528.09|5490.09|5530.85|5492.85|5527.98|5489.98|10
1606672540000|2020-11-29 17:55:40|5527.62|5489.62|5526.59|5488.59|5527.62|5489.62|5526.41|5488.41|10
1606672550000|2020-11-29 17:55:50|5526.53|5488.53|5526.16|5488.16|5526.71|5488.71|5525.6|5487.6|9
1606672560000|2020-11-29 17:56:00|5526.12|5488.12|5526.22|5488.22|5526.22|5488.22|5525.74|5487.74|10
1606672570000|2020-11-29 17:56:10|5526.32|5488.32|5526.39|5488.39|5526.62|5488.62|5526.32|5488.32|10
1606672580000|2020-11-29 17:56:20|5526.59|5488.59|5525.42|5487.42|5526.78|5488.78|5525.42|5487.42|9
1606672590000|2020-11-29 17:56:30|5524.5|5486.5|5523.37|5485.37|5524.5|5486.5|5523.37|5485.37|9
1606672600000|2020-11-29 17:56:40|5522.67|5484.67|5522.32|5484.32|5522.73|5484.73|5522.32|5484.32|10
1606672610000|2020-11-29 17:56:50|5522.36|5484.36|5523.24|5485.24|5523.24|5485.24|5522.22|5484.22|10
1606672620000|2020-11-29 17:57:00|5522.72|5484.72|5521.98|5483.98|5522.91|5484.91|5521.98|5483.98|10
1606672630000|2020-11-29 17:57:10|5521.91|5483.91|5521.41|5483.41|5521.91|5483.91|5521.39|5483.39|10
1606672640000|2020-11-29 17:57:20|5521.36|5483.36|5520.37|5482.37|5521.36|5483.36|5520.35|5482.35|10
1606672650000|2020-11-29 17:57:30|5520.16|5482.16|5519.65|5481.65|5520.47|5482.47|5519.65|5481.65|10
1606672660000|2020-11-29 17:57:40|5519.46|5481.46|5518.34|5480.34|5519.49|5481.49|5518.32|5480.32|10
1606672670000|2020-11-29 17:57:50|5518.36|5480.36|5519.08|5481.08|5519.08|5481.08|5518.33|5480.33|10
1606672680000|2020-11-29 17:58:00|5519.28|5481.28|5519.56|5481.56|5519.56|5481.56|5519.24|5481.24|10
1606672690000|2020-11-29 17:58:10|5519.67|5481.67|5519.51|5481.51|5519.81|5481.81|5519.5|5481.5|10
1606672700000|2020-11-29 17:58:20|5519.48|5481.48|5518.34|5480.34|5519.48|5481.48|5518.11|5480.11|10
1606672710000|2020-11-29 17:58:30|5518.14|5480.14|5517.92|5479.92|5518.15|5480.15|5517.41|5479.41|9
1606672720000|2020-11-29 17:58:40|5517.97|5479.97|5518.64|5480.64|5518.64|5480.64|5517.97|5479.97|10
1606672730000|2020-11-29 17:58:50|5518.67|5480.67|5519.17|5481.17|5519.3|5481.3|5518.67|5480.67|9
1606672740000|2020-11-29 17:59:00|5519.3|5481.3|5517.68|5479.68|5519.3|5481.3|5517.68|5479.68|10
1606672750000|2020-11-29 17:59:10|5517.6|5479.6|5515.71|5477.71|5517.6|5479.6|5515.71|5477.71|10
1606672760000|2020-11-29 17:59:20|5515.53|5477.53|5512.36|5474.36|5515.53|5477.53|5512.36|5474.36|10
1606672770000|2020-11-29 17:59:30|5512.05|5474.05|5512|5474|5512.06|5474.06|5511.91|5473.91|10
1606672780000|2020-11-29 17:59:40|5511.91|5473.91|5512.77|5474.77|5513.01|5475.01|5511.91|5473.91|9
1606672790000|2020-11-29 17:59:50|5512.51|5474.51|5511.44|5473.44|5512.63|5474.63|5511.44|5473.44|10
1606672800000|2020-11-29 18:00:00|5511.39|5473.39|5510.53|5472.53|5511.46|5473.46|5510.53|5472.53|9
1606672810000|2020-11-29 18:00:10|5510.78|5472.78|5511.42|5473.42|5511.81|5473.81|5510.78|5472.78|9
1606672820000|2020-11-29 18:00:20|5511.39|5473.39|5512.2|5474.2|5512.2|5474.2|5511.31|5473.31|9
1606672830000|2020-11-29 18:00:30|5512.41|5474.41|5513.23|5475.23|5513.23|5475.23|5512.41|5474.41|10
1606672840000|2020-11-29 18:00:40|5513.22|5475.22|5512.96|5474.96|5513.51|5475.51|5512.93|5474.93|10
1606672850000|2020-11-29 18:00:50|5513.04|5475.04|5513.28|5475.28|5513.31|5475.31|5512.71|5474.71|10
1606672860000|2020-11-29 18:01:00|5513.33|5475.33|5512.98|5474.98|5513.58|5475.58|5512.92|5474.92|10
1606672870000|2020-11-29 18:01:10|5512.87|5474.87|5512.09|5474.09|5513.16|5475.16|5512.09|5474.09|10
1606672880000|2020-11-29 18:01:20|5512.18|5474.18|5511.69|5473.69|5512.2|5474.2|5511.69|5473.69|10
1606672890000|2020-11-29 18:01:30|5511.87|5473.87|5509.31|5471.31|5511.87|5473.87|5509.31|5471.31|10
1606672900000|2020-11-29 18:01:40|5509.17|5471.17|5508.18|5470.18|5509.17|5471.17|5508.12|5470.12|10
1606672910000|2020-11-29 18:01:50|5507.99|5469.99|5506.4|5468.4|5507.99|5469.99|5506.4|5468.4|10
1606672920000|2020-11-29 18:02:00|5505.97|5467.97|5504.74|5466.74|5505.97|5467.97|5504.74|5466.74|10
1606672930000|2020-11-29 18:02:10|5504.51|5466.51|5499.54|5461.54|5504.51|5466.51|5499.54|5461.54|10
1606672940000|2020-11-29 18:02:20|5499.34|5461.34|5497.54|5459.54|5499.34|5461.34|5497.24|5459.24|10
1606672950000|2020-11-29 18:02:30|5497.52|5459.52|5496.76|5458.76|5497.86|5459.86|5496.76|5458.76|9
1606672960000|2020-11-29 18:02:40|5496.51|5458.51|5495.97|5457.97|5496.7|5458.7|5495.73|5457.73|10
1606672970000|2020-11-29 18:02:50|5495.9|5457.9|5496.63|5458.63|5496.66|5458.66|5495.69|5457.69|9
1606672980000|2020-11-29 18:03:00|5496.73|5458.73|5496.43|5458.43|5497.04|5459.04|5496.43|5458.43|10
1606672990000|2020-11-29 18:03:10|5496.37|5458.37|5496.23|5458.23|5496.4|5458.4|5496.11|5458.11|10
1606673000000|2020-11-29 18:03:20|5496.19|5458.19|5498.65|5460.65|5498.65|5460.65|5496.19|5458.19|10
1606673010000|2020-11-29 18:03:30|5498.61|5460.61|5500.59|5462.59|5500.59|5462.59|5498.61|5460.61|10
1606673020000|2020-11-29 18:03:40|5500.75|5462.75|5501.85|5463.85|5501.85|5463.85|5500.72|5462.72|10
1606673030000|2020-11-29 18:03:50|5501.4|5463.4|5500.27|5462.27|5501.4|5463.4|5500.25|5462.25|10
1606673040000|2020-11-29 18:04:00|5500.3|5462.3|5500.91|5462.91|5500.95|5462.95|5500.3|5462.3|10
1606673050000|2020-11-29 18:04:10|5501.04|5463.04|5501.05|5463.05|5501.17|5463.17|5500.92|5462.92|10
1606673060000|2020-11-29 18:04:20|5501.17|5463.17|5500.85|5462.85|5501.42|5463.42|5500.85|5462.85|10
1606673070000|2020-11-29 18:04:30|5500.72|5462.72|5500.62|5462.62|5500.72|5462.72|5500.51|5462.51|10
1606673080000|2020-11-29 18:04:40|5500.66|5462.66|5500.35|5462.35|5500.93|5462.93|5500.35|5462.35|10
1606673090000|2020-11-29 18:04:50|5500.13|5462.13|5498|5460|5500.13|5462.13|5498|5460|10
1606673100000|2020-11-29 18:05:00|5497.68|5459.68|5497.85|5459.85|5497.97|5459.97|5497.66|5459.66|9
1606673110000|2020-11-29 18:05:10|5497.99|5459.99|5499.07|5461.07|5499.07|5461.07|5497.99|5459.99|9
1606673120000|2020-11-29 18:05:20|5499.19|5461.19|5499.42|5461.42|5499.61|5461.61|5499.19|5461.19|10
1606673130000|2020-11-29 18:05:30|5499.25|5461.25|5499.05|5461.05|5499.26|5461.26|5498.88|5460.88|9
1606673140000|2020-11-29 18:05:40|5499.1|5461.1|5499.65|5461.65|5499.65|5461.65|5499.1|5461.1|8
1606673150000|2020-11-29 18:05:50|5499.78|5461.78|5500.52|5462.52|5500.52|5462.52|5499.78|5461.78|9
1606673160000|2020-11-29 18:06:00|5500.63|5462.63|5502.44|5464.44|5502.55|5464.55|5500.63|5462.63|8
1606673170000|2020-11-29 18:06:10|5502.5|5464.5|5502.76|5464.76|5502.95|5464.95|5502.5|5464.5|9
1606673180000|2020-11-29 18:06:20|5502.64|5464.64|5502.31|5464.31|5502.64|5464.64|5502.2|5464.2|9
1606673190000|2020-11-29 18:06:30|5502.57|5464.57|5502.04|5464.04|5503.15|5465.15|5502.04|5464.04|10
1606673200000|2020-11-29 18:06:40|5501.57|5463.57|5500.36|5462.36|5501.57|5463.57|5500.3|5462.3|10
1606673210000|2020-11-29 18:06:50|5500.35|5462.35|5497.83|5459.83|5500.35|5462.35|5497.83|5459.83|10
1606673220000|2020-11-29 18:07:00|5497.9|5459.9|5497.92|5459.92|5498|5460|5497.61|5459.61|10
1606673230000|2020-11-29 18:07:10|5498.01|5460.01|5497.05|5459.05|5498.01|5460.01|5497.05|5459.05|10
1606673240000|2020-11-29 18:07:20|5496.87|5458.87|5496.96|5458.96|5497.24|5459.24|5496.87|5458.87|10
1606673250000|2020-11-29 18:07:30|5497.04|5459.04|5495.63|5457.63|5497.24|5459.24|5495.6|5457.6|10
1606673260000|2020-11-29 18:07:40|5494.73|5456.73|5494.72|5456.72|5494.83|5456.83|5494.26|5456.26|10
1606673270000|2020-11-29 18:07:50|5495.12|5457.12|5496.12|5458.12|5496.12|5458.12|5495.12|5457.12|8
1606673280000|2020-11-29 18:08:00|5496.06|5458.06|5495.92|5457.92|5496.12|5458.12|5495.87|5457.87|10
1606673290000|2020-11-29 18:08:10|5495.82|5457.82|5495.89|5457.89|5495.95|5457.95|5495.74|5457.74|10
1606673300000|2020-11-29 18:08:20|5496.05|5458.05|5497.56|5459.56|5497.56|5459.56|5496.01|5458.01|9
1606673310000|2020-11-29 18:08:30|5497.79|5459.79|5500.13|5462.13|5500.25|5462.25|5497.79|5459.79|10
1606673320000|2020-11-29 18:08:40|5500.2|5462.2|5499.81|5461.81|5500.53|5462.53|5499.81|5461.81|10
1606673330000|2020-11-29 18:08:50|5499.96|5461.96|5501.21|5463.21|5501.22|5463.22|5499.96|5461.96|10
1606673340000|2020-11-29 18:09:00|5501.28|5463.28|5501.88|5463.88|5501.88|5463.88|5501.28|5463.28|9
1606673350000|2020-11-29 18:09:10|5501.96|5463.96|5502.27|5464.27|5502.32|5464.32|5501.96|5463.96|10
1606673360000|2020-11-29 18:09:20|5502.12|5464.12|5502.24|5464.24|5502.54|5464.54|5502.12|5464.12|9
1606673370000|2020-11-29 18:09:30|5502.32|5464.32|5501.38|5463.38|5502.32|5464.32|5501.38|5463.38|10
1606673380000|2020-11-29 18:09:40|5501.33|5463.33|5500.55|5462.55|5501.33|5463.33|5500.55|5462.55|9
1606673390000|2020-11-29 18:09:50|5500.26|5462.26|5500.58|5462.58|5500.58|5462.58|5500.22|5462.22|10
1606673400000|2020-11-29 18:10:00|5500.85|5462.85|5500.67|5462.67|5500.87|5462.87|5500.48|5462.48|10
1606673410000|2020-11-29 18:10:10|5500.79|5462.79|5501.44|5463.44|5501.55|5463.55|5500.79|5462.79|9
1606673420000|2020-11-29 18:10:20|5501.56|5463.56|5501.38|5463.38|5501.7|5463.7|5501.38|5463.38|9
1606673430000|2020-11-29 18:10:30|5501.48|5463.48|5502.88|5464.88|5502.88|5464.88|5501.48|5463.48|10
1606673440000|2020-11-29 18:10:40|5502.75|5464.75|5503.73|5465.73|5503.85|5465.85|5502.75|5464.75|10
1606673450000|2020-11-29 18:10:50|5503.44|5465.44|5502.24|5464.24|5503.53|5465.53|5502.24|5464.24|10
1606673460000|2020-11-29 18:11:00|5502.35|5464.35|5501.84|5463.84|5502.45|5464.45|5501.84|5463.84|10
1606673470000|2020-11-29 18:11:10|5501.83|5463.83|5501.3|5463.3|5501.85|5463.85|5501.3|5463.3|10
1606673480000|2020-11-29 18:11:20|5501.03|5463.03|5499.49|5461.49|5501.03|5463.03|5499.49|5461.49|10
1606673490000|2020-11-29 18:11:30|5499.58|5461.58|5500.64|5462.64|5500.67|5462.67|5499.51|5461.51|10
1606673500000|2020-11-29 18:11:40|5500.71|5462.71|5500.37|5462.37|5500.81|5462.81|5500.37|5462.37|10
1606673510000|2020-11-29 18:11:50|5500.35|5462.35|5500.69|5462.69|5500.73|5462.73|5500.33|5462.33|9
1606673520000|2020-11-29 18:12:00|5500.67|5462.67|5500.98|5462.98|5501|5463|5500.67|5462.67|8
1606673530000|2020-11-29 18:12:10|5500.97|5462.97|5500.97|5462.97|5500.99|5462.99|5500.74|5462.74|9
1606673540000|2020-11-29 18:12:20|5500.88|5462.88|5500.89|5462.89|5500.97|5462.97|5500.7|5462.7|9
1606673550000|2020-11-29 18:12:30|5501.09|5463.09|5503.27|5465.27|5503.27|5465.27|5501.09|5463.09|10
1606673560000|2020-11-29 18:12:40|5503.06|5465.06|5502.33|5464.33|5503.08|5465.08|5502.13|5464.13|10
1606673570000|2020-11-29 18:12:50|5502.26|5464.26|5502.85|5464.85|5502.85|5464.85|5501.96|5463.96|9
1606673580000|2020-11-29 18:13:00|5502.87|5464.87|5503.32|5465.32|5503.32|5465.32|5502.75|5464.75|10
1606673590000|2020-11-29 18:13:10|5503.28|5465.28|5502.97|5464.97|5503.38|5465.38|5502.9|5464.9|10
1606673600000|2020-11-29 18:13:20|5502.95|5464.95|5502.84|5464.84|5502.95|5464.95|5502.71|5464.71|7
1606673610000|2020-11-29 18:13:30|5503.23|5465.23|5503.02|5465.02|5503.33|5465.33|5502.96|5464.96|10
1606673620000|2020-11-29 18:13:40|5502.76|5464.76|5501.81|5463.81|5502.76|5464.76|5501.81|5463.81|9
1606673630000|2020-11-29 18:13:50|5501.82|5463.82|5500.91|5462.91|5501.82|5463.82|5500.91|5462.91|9
1606673640000|2020-11-29 18:14:00|5500.79|5462.79|5500.21|5462.21|5500.93|5462.93|5500.21|5462.21|10
1606673650000|2020-11-29 18:14:10|5500.22|5462.22|5500.81|5462.81|5500.81|5462.81|5500.19|5462.19|10
1606673660000|2020-11-29 18:14:20|5500.75|5462.75|5500.55|5462.55|5500.94|5462.94|5500.55|5462.55|9
1606673670000|2020-11-29 18:14:30|5500.61|5462.61|5500.29|5462.29|5500.68|5462.68|5500.28|5462.28|9
1606673680000|2020-11-29 18:14:40|5500.37|5462.37|5500.65|5462.65|5500.65|5462.65|5500.29|5462.29|8
1606673690000|2020-11-29 18:14:50|5500.66|5462.66|5501.24|5463.24|5501.24|5463.24|5500.48|5462.48|10
1606673700000|2020-11-29 18:15:00|5501.3|5463.3|5501.9|5463.9|5501.9|5463.9|5501.3|5463.3|10
1606673710000|2020-11-29 18:15:10|5501.75|5463.75|5502.14|5464.14|5502.14|5464.14|5501.42|5463.42|9
1606673720000|2020-11-29 18:15:20|5502.18|5464.18|5502.83|5464.83|5502.83|5464.83|5502.18|5464.18|9
1606673730000|2020-11-29 18:15:30|5503.39|5465.39|5504.27|5466.27|5504.32|5466.32|5503.39|5465.39|10
1606673740000|2020-11-29 18:15:40|5504.24|5466.24|5504.29|5466.29|5504.42|5466.42|5504.11|5466.11|10
1606673750000|2020-11-29 18:15:50|5504.46|5466.46|5505.16|5467.16|5505.16|5467.16|5504.46|5466.46|10
1606673760000|2020-11-29 18:16:00|5505.52|5467.52|5505.66|5467.66|5505.71|5467.71|5505.5|5467.5|10
1606673770000|2020-11-29 18:16:10|5505.54|5467.54|5504.76|5466.76|5505.6|5467.6|5504.76|5466.76|10
1606673780000|2020-11-29 18:16:20|5504.72|5466.72|5504.81|5466.81|5504.85|5466.85|5504.05|5466.05|9
1606673790000|2020-11-29 18:16:30|5504.76|5466.76|5504.6|5466.6|5504.76|5466.76|5504.6|5466.6|9
1606673800000|2020-11-29 18:16:40|5504.53|5466.53|5503.79|5465.79|5504.53|5466.53|5503.79|5465.79|10
1606673810000|2020-11-29 18:16:50|5503.81|5465.81|5502.11|5464.11|5503.81|5465.81|5502.11|5464.11|10
1606673820000|2020-11-29 18:17:00|5501.87|5463.87|5500.25|5462.25|5501.87|5463.87|5500.25|5462.25|10
1606673830000|2020-11-29 18:17:10|5499.97|5461.97|5496.24|5458.24|5499.97|5461.97|5496.24|5458.24|10
1606673840000|2020-11-29 18:17:20|5495.77|5457.77|5494.41|5456.41|5495.77|5457.77|5494.41|5456.41|10
1606673850000|2020-11-29 18:17:30|5493.78|5455.78|5490.67|5452.67|5493.78|5455.78|5490.67|5452.67|10
1606673860000|2020-11-29 18:17:40|5489.27|5451.27|5484.75|5446.75|5489.27|5451.27|5484.75|5446.75|10
1606673870000|2020-11-29 18:17:50|5485.12|5447.12|5484.85|5446.85|5485.28|5447.28|5484.77|5446.77|10
1606673880000|2020-11-29 18:18:00|5485.74|5447.74|5484.79|5446.79|5485.91|5447.91|5484.79|5446.79|10
1606673890000|2020-11-29 18:18:10|5484.44|5446.44|5486.65|5448.65|5486.67|5448.67|5484.44|5446.44|10
1606673900000|2020-11-29 18:18:20|5487.01|5449.01|5489.89|5451.89|5489.89|5451.89|5487.01|5449.01|10
1606673910000|2020-11-29 18:18:30|5490.38|5452.38|5490.89|5452.89|5491.03|5453.03|5490.38|5452.38|9
1606673920000|2020-11-29 18:18:40|5490.8|5452.8|5490.87|5452.87|5490.93|5452.93|5490.5|5452.5|9
1606673930000|2020-11-29 18:18:50|5490.8|5452.8|5490.67|5452.67|5490.8|5452.8|5490.4|5452.4|10
1606673940000|2020-11-29 18:19:00|5490.91|5452.91|5490.28|5452.28|5490.91|5452.91|5490.28|5452.28|9
1606673950000|2020-11-29 18:19:10|5490.12|5452.12|5488.77|5450.77|5490.12|5452.12|5488.52|5450.52|9
1606673960000|2020-11-29 18:19:20|5488.23|5450.23|5487.69|5449.69|5488.23|5450.23|5487.53|5449.53|9
1606673970000|2020-11-29 18:19:30|5487.34|5449.34|5483.15|5445.15|5487.34|5449.34|5483.15|5445.15|10
1606673980000|2020-11-29 18:19:40|5482.8|5444.8|5481.47|5443.47|5482.8|5444.8|5480.83|5442.83|10
1606673990000|2020-11-29 18:19:50|5481.29|5443.29|5482.65|5444.65|5482.65|5444.65|5481.29|5443.29|10
1606674000000|2020-11-29 18:20:00|5482.6|5444.6|5483.48|5445.48|5483.48|5445.48|5482.45|5444.45|10
1606674010000|2020-11-29 18:20:10|5484.1|5446.1|5485.91|5447.91|5485.91|5447.91|5484.1|5446.1|10
1606674020000|2020-11-29 18:20:20|5485.72|5447.72|5485.83|5447.83|5486.01|5448.01|5485.52|5447.52|10
1606674030000|2020-11-29 18:20:30|5485.37|5447.37|5486.1|5448.1|5486.16|5448.16|5485.37|5447.37|9
1606674040000|2020-11-29 18:20:40|5486.18|5448.18|5484.97|5446.97|5486.33|5448.33|5484.97|5446.97|10
1606674050000|2020-11-29 18:20:50|5484.88|5446.88|5484.13|5446.13|5484.88|5446.88|5483.89|5445.89|10
1606674060000|2020-11-29 18:21:00|5484.01|5446.01|5482.75|5444.75|5484.01|5446.01|5482.75|5444.75|8
1606674070000|2020-11-29 18:21:10|5481.77|5443.77|5479.54|5441.54|5481.77|5443.77|5479.54|5441.54|10
1606674080000|2020-11-29 18:21:20|5479.47|5441.47|5478.68|5440.68|5479.47|5441.47|5478.02|5440.02|10
1606674090000|2020-11-29 18:21:30|5478.8|5440.8|5477.53|5439.53|5478.8|5440.8|5477.53|5439.53|10
1606674100000|2020-11-29 18:21:40|5477.36|5439.36|5476.95|5438.95|5477.58|5439.58|5476.86|5438.86|9
1606674110000|2020-11-29 18:21:50|5476.26|5438.26|5475.56|5437.56|5476.28|5438.28|5475.36|5437.36|10
1606674120000|2020-11-29 18:22:00|5475.2|5437.2|5476.6|5438.6|5476.64|5438.64|5475.12|5437.12|8
1606674130000|2020-11-29 18:22:10|5476.82|5438.82|5478.74|5440.74|5478.74|5440.74|5476.82|5438.82|10
1606674140000|2020-11-29 18:22:20|5478.75|5440.75|5480|5442|5480|5442|5478.64|5440.64|8
1606674150000|2020-11-29 18:22:30|5480.65|5442.65|5481.74|5443.74|5481.74|5443.74|5480.4|5442.4|10
1606674160000|2020-11-29 18:22:40|5481.97|5443.97|5482.33|5444.33|5482.33|5444.33|5481.47|5443.47|10
1606674170000|2020-11-29 18:22:50|5482.4|5444.4|5483.04|5445.04|5483.04|5445.04|5481.85|5443.85|10
1606674180000|2020-11-29 18:23:00|5483.19|5445.19|5485.31|5447.31|5485.31|5447.31|5483.19|5445.19|10
1606674190000|2020-11-29 18:23:10|5485.17|5447.17|5483.9|5445.9|5485.17|5447.17|5483.9|5445.9|8
1606674200000|2020-11-29 18:23:20|5483.44|5445.44|5483.44|5445.44|5483.66|5445.66|5483.39|5445.39|9
1606674210000|2020-11-29 18:23:30|5483.24|5445.24|5482.26|5444.26|5483.24|5445.24|5482.26|5444.26|9
1606674220000|2020-11-29 18:23:40|5482.32|5444.32|5481.27|5443.27|5482.32|5444.32|5481.11|5443.11|10
1606674230000|2020-11-29 18:23:50|5481.21|5443.21|5482.02|5444.02|5482.07|5444.07|5481.21|5443.21|10
1606674240000|2020-11-29 18:24:00|5481.82|5443.82|5483.35|5445.35|5483.4|5445.4|5481.43|5443.43|10
1606674250000|2020-11-29 18:24:10|5483.69|5445.69|5481.71|5443.71|5483.69|5445.69|5481.71|5443.71|10
1606674260000|2020-11-29 18:24:20|5481.57|5443.57|5481.65|5443.65|5481.86|5443.86|5481.57|5443.57|10
1606674270000|2020-11-29 18:24:30|5481.53|5443.53|5481.75|5443.75|5481.85|5443.85|5481.53|5443.53|10
1606674280000|2020-11-29 18:24:40|5481.94|5443.94|5482.33|5444.33|5482.44|5444.44|5481.94|5443.94|8
1606674290000|2020-11-29 18:24:50|5482.22|5444.22|5482.29|5444.29|5482.85|5444.85|5482.22|5444.22|10
1606674300000|2020-11-29 18:25:00|5482.24|5444.24|5483.72|5445.72|5483.77|5445.77|5482.24|5444.24|10
1606674310000|2020-11-29 18:25:10|5483.87|5445.87|5484.12|5446.12|5484.8|5446.8|5483.71|5445.71|10
1606674320000|2020-11-29 18:25:20|5484.09|5446.09|5483.26|5445.26|5484.09|5446.09|5483.26|5445.26|10
1606674330000|2020-11-29 18:25:30|5483.3|5445.3|5484.17|5446.17|5484.27|5446.27|5483.15|5445.15|10
1606674340000|2020-11-29 18:25:40|5484.25|5446.25|5484.45|5446.45|5484.6|5446.6|5484.11|5446.11|9
1606674350000|2020-11-29 18:25:50|5484.42|5446.42|5484.71|5446.71|5484.73|5446.73|5484.42|5446.42|8
1606674360000|2020-11-29 18:26:00|5484.47|5446.47|5485.4|5447.4|5485.4|5447.4|5484.47|5446.47|10
1606674370000|2020-11-29 18:26:10|5485.76|5447.76|5486.4|5448.4|5486.44|5448.44|5485.76|5447.76|9
1606674380000|2020-11-29 18:26:20|5486.39|5448.39|5488.53|5450.53|5488.85|5450.85|5486.39|5448.39|10
1606674390000|2020-11-29 18:26:30|5488.47|5450.47|5489.04|5451.04|5489.04|5451.04|5487.78|5449.78|10
1606674400000|2020-11-29 18:26:40|5489.19|5451.19|5489.43|5451.43|5489.97|5451.97|5489.19|5451.19|10
1606674410000|2020-11-29 18:26:50|5489.44|5451.44|5489.51|5451.51|5489.56|5451.56|5489.3|5451.3|10
1606674420000|2020-11-29 18:27:00|5490.02|5452.02|5488.61|5450.61|5490.02|5452.02|5488.61|5450.61|10
1606674430000|2020-11-29 18:27:10|5488.95|5450.95|5488.89|5450.89|5488.95|5450.95|5488.56|5450.56|10
1606674440000|2020-11-29 18:27:20|5488.88|5450.88|5489.11|5451.11|5489.21|5451.21|5488.83|5450.83|9
1606674450000|2020-11-29 18:27:30|5488.82|5450.82|5488.53|5450.53|5489.06|5451.06|5488.53|5450.53|9
1606674460000|2020-11-29 18:27:40|5488.51|5450.51|5487.45|5449.45|5488.51|5450.51|5487.45|5449.45|10
1606674470000|2020-11-29 18:27:50|5487.47|5449.47|5487.06|5449.06|5487.53|5449.53|5487.06|5449.06|9
1606674480000|2020-11-29 18:28:00|5486.65|5448.65|5484.39|5446.39|5486.65|5448.65|5484.39|5446.39|10
1606674490000|2020-11-29 18:28:10|5484.29|5446.29|5483.74|5445.74|5484.29|5446.29|5483.74|5445.74|10
1606674500000|2020-11-29 18:28:20|5483.96|5445.96|5484.42|5446.42|5484.42|5446.42|5483.58|5445.58|10
1606674510000|2020-11-29 18:28:30|5484.43|5446.43|5484.82|5446.82|5484.94|5446.94|5484.43|5446.43|9
1606674520000|2020-11-29 18:28:40|5484.89|5446.89|5485.04|5447.04|5485.04|5447.04|5484.71|5446.71|9
1606674530000|2020-11-29 18:28:50|5484.99|5446.99|5483.54|5445.54|5484.99|5446.99|5483.54|5445.54|9
1606674540000|2020-11-29 18:29:00|5483.36|5445.36|5483.38|5445.38|5483.49|5445.49|5483.28|5445.28|10
1606674550000|2020-11-29 18:29:10|5484.02|5446.02|5484.16|5446.16|5484.22|5446.22|5484.02|5446.02|8
1606674560000|2020-11-29 18:29:20|5484.22|5446.22|5484.9|5446.9|5484.94|5446.94|5484.22|5446.22|9
1606674570000|2020-11-29 18:29:30|5484.91|5446.91|5484.9|5446.9|5484.91|5446.91|5484.79|5446.79|10
1606674580000|2020-11-29 18:29:40|5484.81|5446.81|5483.07|5445.07|5484.81|5446.81|5483.07|5445.07|10
1606674590000|2020-11-29 18:29:50|5482.88|5444.88|5481.18|5443.18|5482.88|5444.88|5481.18|5443.18|10
1606674600000|2020-11-29 18:30:00|5481.37|5443.37|5481.21|5443.21|5481.37|5443.37|5480.67|5442.67|8
1606674610000|2020-11-29 18:30:10|5481.22|5443.22|5482.19|5444.19|5482.19|5444.19|5481.13|5443.13|9
1606674620000|2020-11-29 18:30:20|5482.2|5444.2|5483.06|5445.06|5483.06|5445.06|5482.2|5444.2|9
1606674630000|2020-11-29 18:30:30|5483.13|5445.13|5483.93|5445.93|5483.93|5445.93|5483.13|5445.13|10
1606674640000|2020-11-29 18:30:40|5483.86|5445.86|5484.16|5446.16|5484.16|5446.16|5483.84|5445.84|8
1606674650000|2020-11-29 18:30:50|5484.23|5446.23|5484.67|5446.67|5484.68|5446.68|5484.23|5446.23|10
1606674660000|2020-11-29 18:31:00|5484.65|5446.65|5486.09|5448.09|5486.09|5448.09|5484.65|5446.65|9
1606674670000|2020-11-29 18:31:10|5486.46|5448.46|5490.78|5452.78|5490.78|5452.78|5486.46|5448.46|10
1606674680000|2020-11-29 18:31:20|5491.33|5453.33|5491.99|5453.99|5492.17|5454.17|5491.33|5453.33|10
1606674690000|2020-11-29 18:31:30|5492.26|5454.26|5492.23|5454.23|5492.27|5454.27|5491.56|5453.56|10
1606674700000|2020-11-29 18:31:40|5492.25|5454.25|5493.37|5455.37|5493.37|5455.37|5492.25|5454.25|9
1606674710000|2020-11-29 18:31:50|5493.34|5455.34|5494.32|5456.32|5494.38|5456.38|5493.34|5455.34|9
1606674720000|2020-11-29 18:32:00|5494.83|5456.83|5494.04|5456.04|5495.16|5457.16|5493.94|5455.94|10
1606674730000|2020-11-29 18:32:10|5494.01|5456.01|5492.93|5454.93|5494.09|5456.09|5492.93|5454.93|10
1606674740000|2020-11-29 18:32:20|5492.65|5454.65|5492.45|5454.45|5492.65|5454.65|5491.87|5453.87|9
1606674750000|2020-11-29 18:32:30|5492.32|5454.32|5492.39|5454.39|5492.63|5454.63|5492.32|5454.32|9
1606674760000|2020-11-29 18:32:40|5492.72|5454.72|5492.97|5454.97|5493.63|5455.63|5492.72|5454.72|10
1606674770000|2020-11-29 18:32:50|5493.01|5455.01|5492.51|5454.51|5493.01|5455.01|5492.49|5454.49|9
1606674780000|2020-11-29 18:33:00|5492.61|5454.61|5494.12|5456.12|5494.12|5456.12|5492.61|5454.61|10
1606674790000|2020-11-29 18:33:10|5493.99|5455.99|5495.01|5457.01|5495.01|5457.01|5493.92|5455.92|9
1606674800000|2020-11-29 18:33:20|5494.95|5456.95|5495.68|5457.68|5495.68|5457.68|5494.95|5456.95|10
1606674810000|2020-11-29 18:33:30|5495.97|5457.97|5495.71|5457.71|5496.1|5458.1|5495.71|5457.71|9
1606674820000|2020-11-29 18:33:40|5495.95|5457.95|5497.91|5459.91|5497.93|5459.93|5495.95|5457.95|10
1606674830000|2020-11-29 18:33:50|5498.04|5460.04|5499.03|5461.03|5499.03|5461.03|5498.03|5460.03|9
1606674840000|2020-11-29 18:34:00|5499.11|5461.11|5500.2|5462.2|5500.22|5462.22|5499.11|5461.11|10
1606674850000|2020-11-29 18:34:10|5500.4|5462.4|5500.74|5462.74|5501.1|5463.1|5500.4|5462.4|10
1606674860000|2020-11-29 18:34:20|5500.44|5462.44|5499.51|5461.51|5500.44|5462.44|5499.51|5461.51|10
1606674870000|2020-11-29 18:34:30|5499.6|5461.6|5499.66|5461.66|5500.12|5462.12|5499.6|5461.6|10
1606674880000|2020-11-29 18:34:40|5499.39|5461.39|5498.36|5460.36|5499.39|5461.39|5497.95|5459.95|10
1606674890000|2020-11-29 18:34:50|5498.26|5460.26|5497.56|5459.56|5498.26|5460.26|5497.55|5459.55|9
1606674900000|2020-11-29 18:35:00|5497.4|5459.4|5496.88|5458.88|5497.45|5459.45|5496.8|5458.8|10
1606674910000|2020-11-29 18:35:10|5496.94|5458.94|5498.16|5460.16|5498.16|5460.16|5496.94|5458.94|10
1606674920000|2020-11-29 18:35:20|5498.18|5460.18|5498.84|5460.84|5498.84|5460.84|5498.18|5460.18|10
1606674930000|2020-11-29 18:35:30|5498.65|5460.65|5498.39|5460.39|5498.65|5460.65|5498.05|5460.05|10
1606674940000|2020-11-29 18:35:40|5498.57|5460.57|5498.65|5460.65|5499.09|5461.09|5498.4|5460.4|10
1606674950000|2020-11-29 18:35:50|5498.68|5460.68|5497.74|5459.74|5498.83|5460.83|5497.74|5459.74|10
1606674960000|2020-11-29 18:36:00|5497.44|5459.44|5496.55|5458.55|5497.45|5459.45|5496.42|5458.42|9
1606674970000|2020-11-29 18:36:10|5496.54|5458.54|5497.16|5459.16|5497.18|5459.18|5496.54|5458.54|10
1606674980000|2020-11-29 18:36:20|5497.32|5459.32|5497.98|5459.98|5497.98|5459.98|5497.32|5459.32|9
1606674990000|2020-11-29 18:36:30|5498.05|5460.05|5497.41|5459.41|5498.28|5460.28|5497.41|5459.41|9
1606675000000|2020-11-29 18:36:40|5497.42|5459.42|5497.34|5459.34|5497.6|5459.6|5497.2|5459.2|10
1606675010000|2020-11-29 18:36:50|5497.27|5459.27|5497.45|5459.45|5497.57|5459.57|5497.27|5459.27|9
1606675020000|2020-11-29 18:37:00|5497.62|5459.62|5498.83|5460.83|5498.87|5460.87|5497.62|5459.62|10
1606675030000|2020-11-29 18:37:10|5498.84|5460.84|5498.81|5460.81|5498.96|5460.96|5498.51|5460.51|10
1606675040000|2020-11-29 18:37:20|5498.77|5460.77|5499.48|5461.48|5499.48|5461.48|5498.77|5460.77|10
1606675050000|2020-11-29 18:37:30|5499.47|5461.47|5499.37|5461.37|5499.67|5461.67|5499.33|5461.33|9
1606675060000|2020-11-29 18:37:40|5499.43|5461.43|5499.64|5461.64|5499.72|5461.72|5499.43|5461.43|9
1606675070000|2020-11-29 18:37:50|5499.66|5461.66|5499.52|5461.52|5499.75|5461.75|5499.52|5461.52|10
1606675080000|2020-11-29 18:38:00|5499.51|5461.51|5498.02|5460.02|5499.68|5461.68|5498.02|5460.02|10
1606675090000|2020-11-29 18:38:10|5497.97|5459.97|5498.45|5460.45|5498.57|5460.57|5497.97|5459.97|10
1606675100000|2020-11-29 18:38:20|5498.33|5460.33|5498.02|5460.02|5498.67|5460.67|5497.85|5459.85|10
1606675110000|2020-11-29 18:38:30|5498.05|5460.05|5498.57|5460.57|5498.57|5460.57|5497.79|5459.79|8
1606675120000|2020-11-29 18:38:40|5498.52|5460.52|5498.6|5460.6|5498.82|5460.82|5498.52|5460.52|9
1606675130000|2020-11-29 18:38:50|5498.58|5460.58|5498.26|5460.26|5498.58|5460.58|5498.19|5460.19|10
1606675140000|2020-11-29 18:39:00|5498.63|5460.63|5498.64|5460.64|5498.7|5460.7|5498.57|5460.57|10
1606675150000|2020-11-29 18:39:10|5498.63|5460.63|5498.49|5460.49|5498.7|5460.7|5498.44|5460.44|10
1606675160000|2020-11-29 18:39:20|5498.41|5460.41|5497.68|5459.68|5498.41|5460.41|5497.68|5459.68|10
1606675170000|2020-11-29 18:39:30|5497.33|5459.33|5496.85|5458.85|5497.48|5459.48|5496.79|5458.79|10
1606675180000|2020-11-29 18:39:40|5496.73|5458.73|5496.3|5458.3|5496.73|5458.73|5496.17|5458.17|9
1606675190000|2020-11-29 18:39:50|5496.32|5458.32|5495.73|5457.73|5496.32|5458.32|5495.73|5457.73|9
1606675200000|2020-11-29 18:40:00|5495.68|5457.68|5495.26|5457.26|5495.68|5457.68|5495.26|5457.26|9
1606675210000|2020-11-29 18:40:10|5495.55|5457.55|5497.6|5459.6|5497.6|5459.6|5495.55|5457.55|10
1606675220000|2020-11-29 18:40:20|5497.7|5459.7|5498.68|5460.68|5498.68|5460.68|5497.7|5459.7|10
1606675230000|2020-11-29 18:40:30|5498.72|5460.72|5498.3|5460.3|5499.1|5461.1|5498.3|5460.3|10
1606675240000|2020-11-29 18:40:40|5498.29|5460.29|5497.94|5459.94|5498.29|5460.29|5497.94|5459.94|10
1606675250000|2020-11-29 18:40:50|5497.91|5459.91|5497.01|5459.01|5497.91|5459.91|5496.99|5458.99|9
1606675260000|2020-11-29 18:41:00|5497.06|5459.06|5496.89|5458.89|5497.09|5459.09|5496.89|5458.89|9
1606675270000|2020-11-29 18:41:10|5496.87|5458.87|5497.65|5459.65|5497.65|5459.65|5496.81|5458.81|10
1606675280000|2020-11-29 18:41:20|5497.75|5459.75|5497.65|5459.65|5497.89|5459.89|5497.65|5459.65|9
1606675290000|2020-11-29 18:41:30|5497.58|5459.58|5497.49|5459.49|5497.58|5459.58|5497.38|5459.38|7
1606675300000|2020-11-29 18:41:40|5497.42|5459.42|5497.3|5459.3|5497.43|5459.43|5497.28|5459.28|9
1606675310000|2020-11-29 18:41:50|5497.28|5459.28|5496.98|5458.98|5497.28|5459.28|5496.98|5458.98|10
1606675320000|2020-11-29 18:42:00|5497.04|5459.04|5497.06|5459.06|5497.06|5459.06|5496.76|5458.76|10
1606675330000|2020-11-29 18:42:10|5497.13|5459.13|5497.64|5459.64|5497.64|5459.64|5497.13|5459.13|8
1606675340000|2020-11-29 18:42:20|5497.65|5459.65|5497.5|5459.5|5497.89|5459.89|5497.5|5459.5|10
1606675350000|2020-11-29 18:42:30|5497.64|5459.64|5497.87|5459.87|5498.11|5460.11|5497.51|5459.51|9
1606675360000|2020-11-29 18:42:40|5497.76|5459.76|5497.63|5459.63|5497.85|5459.85|5497.63|5459.63|8
1606675370000|2020-11-29 18:42:50|5497.84|5459.84|5497.98|5459.98|5498.07|5460.07|5497.84|5459.84|9
1606675380000|2020-11-29 18:43:00|5497.89|5459.89|5497.88|5459.88|5497.94|5459.94|5497.82|5459.82|9
1606675390000|2020-11-29 18:43:10|5497.85|5459.85|5498.03|5460.03|5498.04|5460.04|5497.85|5459.85|10
1606675400000|2020-11-29 18:43:20|5497.93|5459.93|5498.16|5460.16|5498.16|5460.16|5497.79|5459.79|9
1606675410000|2020-11-29 18:43:30|5498.11|5460.11|5497.98|5459.98|5498.15|5460.15|5497.97|5459.97|9
1606675420000|2020-11-29 18:43:40|5497.95|5459.95|5497.95|5459.95|5497.95|5459.95|5497.82|5459.82|9
1606675430000|2020-11-29 18:43:50|5497.91|5459.91|5497.96|5459.96|5498.04|5460.04|5497.81|5459.81|9
1606675440000|2020-11-29 18:44:00|5497.91|5459.91|5498.08|5460.08|5498.08|5460.08|5497.79|5459.79|9
1606675450000|2020-11-29 18:44:10|5498.15|5460.15|5498.01|5460.01|5498.15|5460.15|5497.98|5459.98|9
1606675460000|2020-11-29 18:44:20|5497.98|5459.98|5497.93|5459.93|5498.06|5460.06|5497.84|5459.84|8
1606675470000|2020-11-29 18:44:30|5497.69|5459.69|5497.68|5459.68|5497.79|5459.79|5497.59|5459.59|9
1606675480000|2020-11-29 18:44:40|5497.78|5459.78|5497.06|5459.06|5497.93|5459.93|5497.06|5459.06|10
1606675490000|2020-11-29 18:44:50|5496.94|5458.94|5495.76|5457.76|5497|5459|5495.76|5457.76|10
1606675500000|2020-11-29 18:45:00|5495.66|5457.66|5496.21|5458.21|5496.37|5458.37|5495.58|5457.58|10
1606675510000|2020-11-29 18:45:10|5496.01|5458.01|5494.86|5456.86|5496.03|5458.03|5494.83|5456.83|10
1606675520000|2020-11-29 18:45:20|5495.02|5457.02|5493.63|5455.63|5495.02|5457.02|5493.62|5455.62|10
1606675530000|2020-11-29 18:45:30|5493.57|5455.57|5490.36|5452.36|5493.73|5455.73|5490.36|5452.36|9
1606675540000|2020-11-29 18:45:40|5490.08|5452.08|5489.07|5451.07|5490.08|5452.08|5489.03|5451.03|10
1606675550000|2020-11-29 18:45:50|5489.11|5451.11|5488.49|5450.49|5489.11|5451.11|5488.49|5450.49|10
1606675560000|2020-11-29 18:46:00|5488.46|5450.46|5486.81|5448.81|5488.46|5450.46|5486.81|5448.81|9
1606675570000|2020-11-29 18:46:10|5486.4|5448.4|5484.14|5446.14|5486.4|5448.4|5483.99|5445.99|10
1606675580000|2020-11-29 18:46:20|5484.15|5446.15|5484.2|5446.2|5484.33|5446.33|5484.13|5446.13|10
1606675590000|2020-11-29 18:46:30|5484.08|5446.08|5484.15|5446.15|5485.15|5447.15|5484|5446|9
1606675600000|2020-11-29 18:46:40|5484.07|5446.07|5484.38|5446.38|5484.38|5446.38|5484.07|5446.07|10
1606675610000|2020-11-29 18:46:50|5484.58|5446.58|5484.55|5446.55|5485.11|5447.11|5484.48|5446.48|10
1606675620000|2020-11-29 18:47:00|5484.56|5446.56|5484.87|5446.87|5484.87|5446.87|5484.45|5446.45|10
1606675630000|2020-11-29 18:47:10|5485.03|5447.03|5487.12|5449.12|5487.12|5449.12|5485.03|5447.03|10
1606675640000|2020-11-29 18:47:20|5487.33|5449.33|5490.78|5452.78|5490.78|5452.78|5487.33|5449.33|10
1606675650000|2020-11-29 18:47:30|5490.95|5452.95|5492.19|5454.19|5492.82|5454.82|5490.95|5452.95|10
1606675660000|2020-11-29 18:47:40|5492.3|5454.3|5491.05|5453.05|5492.4|5454.4|5490.87|5452.87|10
1606675670000|2020-11-29 18:47:50|5490.97|5452.97|5491.18|5453.18|5491.27|5453.27|5490.97|5452.97|10
1606675680000|2020-11-29 18:48:00|5491.08|5453.08|5491.24|5453.24|5491.24|5453.24|5490.76|5452.76|10
1606675690000|2020-11-29 18:48:10|5491.49|5453.49|5493.44|5455.44|5493.44|5455.44|5491.49|5453.49|10
1606675700000|2020-11-29 18:48:20|5493.71|5455.71|5494.51|5456.51|5494.51|5456.51|5493.64|5455.64|8
1606675710000|2020-11-29 18:48:30|5494.66|5456.66|5496.66|5458.66|5496.66|5458.66|5494.66|5456.66|10
1606675720000|2020-11-29 18:48:40|5496.75|5458.75|5498.11|5460.11|5498.11|5460.11|5496.75|5458.75|9
1606675730000|2020-11-29 18:48:50|5498.22|5460.22|5499.48|5461.48|5499.48|5461.48|5498.22|5460.22|10
1606675740000|2020-11-29 18:49:00|5499.79|5461.79|5501.14|5463.14|5501.14|5463.14|5499.79|5461.79|9
1606675750000|2020-11-29 18:49:10|5501.56|5463.56|5503.45|5465.45|5503.45|5465.45|5501.49|5463.49|10
1606675760000|2020-11-29 18:49:20|5503.9|5465.9|5505.15|5467.15|5505.15|5467.15|5503.9|5465.9|9
1606675770000|2020-11-29 18:49:30|5505.87|5467.87|5506.16|5468.16|5506.16|5468.16|5505.27|5467.27|10
1606675780000|2020-11-29 18:49:40|5506.03|5468.03|5507.78|5469.78|5508.06|5470.06|5505.99|5467.99|10
1606675790000|2020-11-29 18:49:50|5508.01|5470.01|5510.21|5472.21|5510.21|5472.21|5508|5470|10
1606675800000|2020-11-29 18:50:00|5510.12|5472.12|5512.16|5474.16|5512.16|5474.16|5510.12|5472.12|10
1606675810000|2020-11-29 18:50:10|5512.18|5474.18|5513.25|5475.25|5513.25|5475.25|5512.18|5474.18|8
1606675820000|2020-11-29 18:50:20|5513.33|5475.33|5514.2|5476.2|5514.59|5476.59|5513.33|5475.33|9
1606675830000|2020-11-29 18:50:30|5514.04|5476.04|5513.02|5475.02|5514.04|5476.04|5513.02|5475.02|10
1606675840000|2020-11-29 18:50:40|5512.87|5474.87|5512.14|5474.14|5513.28|5475.28|5512.14|5474.14|10
1606675850000|2020-11-29 18:50:50|5512.26|5474.26|5512.99|5474.99|5512.99|5474.99|5512.24|5474.24|8
1606675860000|2020-11-29 18:51:00|5513.3|5475.3|5515.1|5477.1|5515.1|5477.1|5513.3|5475.3|9
1606675870000|2020-11-29 18:51:10|5515.11|5477.11|5515.57|5477.57|5515.57|5477.57|5515.11|5477.11|10
1606675880000|2020-11-29 18:51:20|5515.54|5477.54|5515.72|5477.72|5515.72|5477.72|5515.51|5477.51|8
1606675890000|2020-11-29 18:51:30|5515.74|5477.74|5515.86|5477.86|5515.86|5477.86|5515.63|5477.63|10
1606675900000|2020-11-29 18:51:40|5516.08|5478.08|5517.35|5479.35|5517.46|5479.46|5516.08|5478.08|9
1606675910000|2020-11-29 18:51:50|5517.45|5479.45|5519.82|5481.82|5519.82|5481.82|5517.45|5479.45|10
1606675920000|2020-11-29 18:52:00|5519.96|5481.96|5520.01|5482.01|5520.82|5482.82|5519.96|5481.96|10
1606675930000|2020-11-29 18:52:10|5520.08|5482.08|5518.99|5480.99|5520.08|5482.08|5518.99|5480.99|10
1606675940000|2020-11-29 18:52:20|5518.94|5480.94|5518.56|5480.56|5518.94|5480.94|5518.49|5480.49|10
1606675950000|2020-11-29 18:52:30|5518.52|5480.52|5518.71|5480.71|5518.89|5480.89|5518.34|5480.34|9
1606675960000|2020-11-29 18:52:40|5518.57|5480.57|5519.26|5481.26|5519.41|5481.41|5518.55|5480.55|10
1606675970000|2020-11-29 18:52:50|5519.37|5481.37|5519.04|5481.04|5519.37|5481.37|5518.88|5480.88|9
1606675980000|2020-11-29 18:53:00|5518.91|5480.91|5519.34|5481.34|5519.46|5481.46|5518.78|5480.78|9
1606675990000|2020-11-29 18:53:10|5519.39|5481.39|5519.36|5481.36|5519.57|5481.57|5519.19|5481.19|8
1606676000000|2020-11-29 18:53:20|5519.31|5481.31|5520.12|5482.12|5520.12|5482.12|5519.28|5481.28|10
1606676010000|2020-11-29 18:53:30|5520.18|5482.18|5520.33|5482.33|5520.64|5482.64|5520.18|5482.18|10
1606676020000|2020-11-29 18:53:40|5520.44|5482.44|5520.22|5482.22|5520.48|5482.48|5520.22|5482.22|9
1606676030000|2020-11-29 18:53:50|5520.17|5482.17|5519.36|5481.36|5520.17|5482.17|5519.17|5481.17|9
1606676040000|2020-11-29 18:54:00|5519.12|5481.12|5519.54|5481.54|5519.54|5481.54|5519.12|5481.12|7
1606676050000|2020-11-29 18:54:10|5519.69|5481.69|5519.24|5481.24|5520.14|5482.14|5519.24|5481.24|10
1606676060000|2020-11-29 18:54:20|5519.21|5481.21|5518.3|5480.3|5519.21|5481.21|5518.3|5480.3|10
1606676070000|2020-11-29 18:54:30|5518.16|5480.16|5516.82|5478.82|5518.16|5480.16|5516.73|5478.73|8
1606676080000|2020-11-29 18:54:40|5516.41|5478.41|5514.46|5476.46|5516.43|5478.43|5514.38|5476.38|10
1606676090000|2020-11-29 18:54:50|5514.27|5476.27|5513.33|5475.33|5514.27|5476.27|5513.22|5475.22|10
1606676100000|2020-11-29 18:55:00|5513.31|5475.31|5514.54|5476.54|5514.58|5476.58|5513.28|5475.28|10
1606676110000|2020-11-29 18:55:10|5514.49|5476.49|5514.1|5476.1|5514.49|5476.49|5513.95|5475.95|10
1606676120000|2020-11-29 18:55:20|5514.11|5476.11|5515.33|5477.33|5515.33|5477.33|5514.11|5476.11|9
1606676130000|2020-11-29 18:55:30|5515.13|5477.13|5515.26|5477.26|5515.26|5477.26|5514.98|5476.98|10
1606676140000|2020-11-29 18:55:40|5515.33|5477.33|5515.87|5477.87|5515.87|5477.87|5515.33|5477.33|9
1606676150000|2020-11-29 18:55:50|5515.99|5477.99|5516.38|5478.38|5516.38|5478.38|5515.98|5477.98|10
1606676160000|2020-11-29 18:56:00|5516.52|5478.52|5516.6|5478.6|5516.72|5478.72|5516.5|5478.5|10
1606676170000|2020-11-29 18:56:10|5516.64|5478.64|5516.82|5478.82|5516.82|5478.82|5516.52|5478.52|9
1606676180000|2020-11-29 18:56:20|5516.81|5478.81|5516.94|5478.94|5516.99|5478.99|5516.69|5478.69|9
1606676190000|2020-11-29 18:56:30|5517.36|5479.36|5516.5|5478.5|5517.36|5479.36|5516.5|5478.5|8
1606676200000|2020-11-29 18:56:40|5516.7|5478.7|5516.79|5478.79|5517|5479|5516.65|5478.65|9
1606676210000|2020-11-29 18:56:50|5516.86|5478.86|5516.2|5478.2|5516.95|5478.95|5516.2|5478.2|10
1606676220000|2020-11-29 18:57:00|5516.12|5478.12|5515.86|5477.86|5516.12|5478.12|5515.8|5477.8|10
1606676230000|2020-11-29 18:57:10|5516.09|5478.09|5516.32|5478.32|5516.32|5478.32|5515.85|5477.85|10
1606676240000|2020-11-29 18:57:20|5516.23|5478.23|5516.82|5478.82|5516.82|5478.82|5516.19|5478.19|9
1606676250000|2020-11-29 18:57:30|5517.06|5479.06|5517.31|5479.31|5517.31|5479.31|5516.73|5478.73|9
1606676260000|2020-11-29 18:57:40|5517.3|5479.3|5517.2|5479.2|5517.39|5479.39|5517.02|5479.02|10
1606676270000|2020-11-29 18:57:50|5517.41|5479.41|5518.02|5480.02|5518.04|5480.04|5517.2|5479.2|10
1606676280000|2020-11-29 18:58:00|5518.07|5480.07|5519.48|5481.48|5519.5|5481.5|5518.07|5480.07|9
1606676290000|2020-11-29 18:58:10|5519.63|5481.63|5520.51|5482.51|5520.68|5482.68|5519.63|5481.63|9
1606676300000|2020-11-29 18:58:20|5520.52|5482.52|5520.27|5482.27|5521.42|5483.42|5520.27|5482.27|10
1606676310000|2020-11-29 18:58:30|5520.22|5482.22|5520.48|5482.48|5520.48|5482.48|5519.99|5481.99|10
1606676320000|2020-11-29 18:58:40|5520.54|5482.54|5520.23|5482.23|5520.54|5482.54|5520.15|5482.15|9
1606676330000|2020-11-29 18:58:50|5520.1|5482.1|5520.44|5482.44|5520.44|5482.44|5519.98|5481.98|10
1606676340000|2020-11-29 18:59:00|5520.41|5482.41|5520.56|5482.56|5520.71|5482.71|5520.41|5482.41|10
1606676350000|2020-11-29 18:59:10|5520.32|5482.32|5520.81|5482.81|5520.83|5482.83|5520.32|5482.32|10
1606676360000|2020-11-29 18:59:20|5520.76|5482.76|5520.59|5482.59|5520.81|5482.81|5520.45|5482.45|9
1606676370000|2020-11-29 18:59:30|5520.69|5482.69|5521.34|5483.34|5521.34|5483.34|5520.6|5482.6|9
1606676380000|2020-11-29 18:59:40|5521.56|5483.56|5521.89|5483.89|5521.89|5483.89|5521.53|5483.53|9
1606676390000|2020-11-29 18:59:50|5522.5|5484.5|5522.4|5484.4|5522.6|5484.6|5522.4|5484.4|10
1606676400000|2020-11-29 19:00:00|5522.38|5484.38|5522.53|5484.53|5522.75|5484.75|5522.22|5484.22|10
1606676410000|2020-11-29 19:00:10|5522.59|5484.59|5523.09|5485.09|5523.09|5485.09|5522.59|5484.59|10
1606676420000|2020-11-29 19:00:20|5523.04|5485.04|5524.02|5486.02|5524.02|5486.02|5523.03|5485.03|10
1606676430000|2020-11-29 19:00:30|5524.2|5486.2|5524.95|5486.95|5525.14|5487.14|5524.2|5486.2|9
1606676440000|2020-11-29 19:00:40|5525.13|5487.13|5525.66|5487.66|5525.66|5487.66|5525.13|5487.13|10
1606676450000|2020-11-29 19:00:50|5525.6|5487.6|5526.14|5488.14|5526.2|5488.2|5525.6|5487.6|10
1606676460000|2020-11-29 19:01:00|5526.13|5488.13|5525.05|5487.05|5526.13|5488.13|5525.05|5487.05|9
1606676470000|2020-11-29 19:01:10|5524.85|5486.85|5521.68|5483.68|5524.85|5486.85|5521.68|5483.68|10
1606676480000|2020-11-29 19:01:20|5521.29|5483.29|5518.98|5480.98|5521.29|5483.29|5518.98|5480.98|10
1606676490000|2020-11-29 19:01:30|5518.8|5480.8|5515.55|5477.55|5518.8|5480.8|5515.55|5477.55|10
1606676500000|2020-11-29 19:01:40|5515.52|5477.52|5515.33|5477.33|5515.52|5477.52|5514.73|5476.73|9
1606676510000|2020-11-29 19:01:50|5515.57|5477.57|5514.88|5476.88|5515.83|5477.83|5514.88|5476.88|10
1606676520000|2020-11-29 19:02:00|5514.87|5476.87|5514.21|5476.21|5514.91|5476.91|5514.04|5476.04|10
1606676530000|2020-11-29 19:02:10|5514.1|5476.1|5513.28|5475.28|5514.26|5476.26|5513.02|5475.02|10
1606676540000|2020-11-29 19:02:20|5513.19|5475.19|5512.79|5474.79|5513.55|5475.55|5512.79|5474.79|10
1606676550000|2020-11-29 19:02:30|5512.8|5474.8|5511.15|5473.15|5512.86|5474.86|5511.15|5473.15|10
1606676560000|2020-11-29 19:02:40|5511.18|5473.18|5510.65|5472.65|5511.22|5473.22|5510.65|5472.65|9
1606676570000|2020-11-29 19:02:50|5510.66|5472.66|5509.57|5471.57|5510.66|5472.66|5509.57|5471.57|9
1606676580000|2020-11-29 19:03:00|5509.56|5471.56|5508.59|5470.59|5509.56|5471.56|5508.58|5470.58|10
1606676590000|2020-11-29 19:03:10|5508.61|5470.61|5507.24|5469.24|5508.89|5470.89|5507.24|5469.24|10
1606676600000|2020-11-29 19:03:20|5506.42|5468.42|5505.38|5467.38|5506.42|5468.42|5505.38|5467.38|10
1606676610000|2020-11-29 19:03:30|5505.35|5467.35|5504.38|5466.38|5505.35|5467.35|5503.9|5465.9|9
1606676620000|2020-11-29 19:03:40|5504.36|5466.36|5505.8|5467.8|5505.8|5467.8|5504.36|5466.36|9
1606676630000|2020-11-29 19:03:50|5505.76|5467.76|5506.95|5468.95|5506.95|5468.95|5505.66|5467.66|9
1606676640000|2020-11-29 19:04:00|5506.9|5468.9|5509.11|5471.11|5509.11|5471.11|5506.66|5468.66|10
1606676650000|2020-11-29 19:04:10|5509.16|5471.16|5512.14|5474.14|5512.14|5474.14|5509.16|5471.16|10
1606676660000|2020-11-29 19:04:20|5512.44|5474.44|5515.82|5477.82|5515.82|5477.82|5512.44|5474.44|10
1606676670000|2020-11-29 19:04:30|5516.01|5478.01|5516.38|5478.38|5516.7|5478.7|5515.96|5477.96|10
1606676680000|2020-11-29 19:04:40|5515.92|5477.92|5513.42|5475.42|5515.92|5477.92|5513.42|5475.42|10
1606676690000|2020-11-29 19:04:50|5513.16|5475.16|5513.49|5475.49|5513.49|5475.49|5513.13|5475.13|9
1606676700000|2020-11-29 19:05:00|5513.54|5475.54|5514.86|5476.86|5514.86|5476.86|5513.54|5475.54|10
1606676710000|2020-11-29 19:05:10|5514.91|5476.91|5518.35|5480.35|5518.35|5480.35|5514.91|5476.91|10
1606676720000|2020-11-29 19:05:20|5518.64|5480.64|5518.39|5480.39|5518.64|5480.64|5518.16|5480.16|10
1606676730000|2020-11-29 19:05:30|5518.34|5480.34|5518.45|5480.45|5518.62|5480.62|5518.34|5480.34|9
1606676740000|2020-11-29 19:05:40|5518.11|5480.11|5517.06|5479.06|5518.18|5480.18|5517.06|5479.06|10
1606676750000|2020-11-29 19:05:50|5517.02|5479.02|5516.22|5478.22|5517.02|5479.02|5516.22|5478.22|10
1606676760000|2020-11-29 19:06:00|5516.15|5478.15|5515.58|5477.58|5516.15|5478.15|5515.38|5477.38|10
1606676770000|2020-11-29 19:06:10|5515.49|5477.49|5516.56|5478.56|5516.56|5478.56|5515.49|5477.49|10
1606676780000|2020-11-29 19:06:20|5516.6|5478.6|5517.28|5479.28|5517.3|5479.3|5516.6|5478.6|10
1606676790000|2020-11-29 19:06:30|5517.31|5479.31|5518.35|5480.35|5518.35|5480.35|5517.31|5479.31|10
1606676800000|2020-11-29 19:06:40|5518.39|5480.39|5517.03|5479.03|5518.39|5480.39|5517.03|5479.03|9
1606676810000|2020-11-29 19:06:50|5517.04|5479.04|5515.05|5477.05|5517.04|5479.04|5515.05|5477.05|9
1606676820000|2020-11-29 19:07:00|5515.07|5477.07|5515.25|5477.25|5515.28|5477.28|5514.94|5476.94|9
1606676830000|2020-11-29 19:07:10|5514.83|5476.83|5515.88|5477.88|5515.88|5477.88|5514.83|5476.83|9
1606676840000|2020-11-29 19:07:20|5516.07|5478.07|5516.92|5478.92|5516.92|5478.92|5516.02|5478.02|10
1606676850000|2020-11-29 19:07:30|5517.08|5479.08|5517.16|5479.16|5517.41|5479.41|5516.94|5478.94|9
1606676860000|2020-11-29 19:07:40|5516.82|5478.82|5516.62|5478.62|5516.91|5478.91|5516.49|5478.49|9
1606676870000|2020-11-29 19:07:50|5516.6|5478.6|5517.25|5479.25|5517.25|5479.25|5516.57|5478.57|10
1606676880000|2020-11-29 19:08:00|5517.27|5479.27|5517.19|5479.19|5517.27|5479.27|5516.9|5478.9|10
1606676890000|2020-11-29 19:08:10|5517.14|5479.14|5517.04|5479.04|5517.23|5479.23|5517.04|5479.04|8
1606676900000|2020-11-29 19:08:20|5516.99|5478.99|5516.87|5478.87|5517.12|5479.12|5516.81|5478.81|10
1606676910000|2020-11-29 19:08:30|5516.88|5478.88|5517.1|5479.1|5517.23|5479.23|5516.58|5478.58|9
1606676920000|2020-11-29 19:08:40|5517.16|5479.16|5516.61|5478.61|5517.16|5479.16|5516.61|5478.61|10
1606676930000|2020-11-29 19:08:50|5516.56|5478.56|5516.43|5478.43|5516.61|5478.61|5516.4|5478.4|10
1606676940000|2020-11-29 19:09:00|5516.42|5478.42|5516.46|5478.46|5516.53|5478.53|5516.21|5478.21|9
1606676950000|2020-11-29 19:09:10|5516.37|5478.37|5516.65|5478.65|5516.69|5478.69|5516.37|5478.37|9
1606676960000|2020-11-29 19:09:20|5516.57|5478.57|5516.19|5478.19|5516.57|5478.57|5515.83|5477.83|10
1606676970000|2020-11-29 19:09:30|5516.11|5478.11|5516.7|5478.7|5516.92|5478.92|5516.11|5478.11|10
1606676980000|2020-11-29 19:09:40|5517|5479|5518.41|5480.41|5518.41|5480.41|5516.95|5478.95|10
1606676990000|2020-11-29 19:09:50|5518.71|5480.71|5521.35|5483.35|5521.35|5483.35|5518.71|5480.71|10
1606677000000|2020-11-29 19:10:00|5521.94|5483.94|5520.72|5482.72|5521.94|5483.94|5520.72|5482.72|10
1606677010000|2020-11-29 19:10:10|5521.18|5483.18|5518.91|5480.91|5521.19|5483.19|5518.91|5480.91|10
1606677020000|2020-11-29 19:10:20|5518.77|5480.77|5516.65|5478.65|5518.77|5480.77|5516.54|5478.54|10
1606677030000|2020-11-29 19:10:30|5516.25|5478.25|5513.09|5475.09|5516.25|5478.25|5513.09|5475.09|10
1606677040000|2020-11-29 19:10:40|5513.1|5475.1|5512.95|5474.95|5513.76|5475.76|5512.95|5474.95|9
1606677050000|2020-11-29 19:10:50|5512.72|5474.72|5512.54|5474.54|5512.72|5474.72|5512.26|5474.26|10
1606677060000|2020-11-29 19:11:00|5512.44|5474.44|5512.78|5474.78|5512.97|5474.97|5512.44|5474.44|10
1606677070000|2020-11-29 19:11:10|5512.93|5474.93|5511.62|5473.62|5513|5475|5511.62|5473.62|10
1606677080000|2020-11-29 19:11:20|5511.03|5473.03|5509.15|5471.15|5511.03|5473.03|5509.15|5471.15|10
1606677090000|2020-11-29 19:11:30|5508.78|5470.78|5506.48|5468.48|5508.78|5470.78|5506.48|5468.48|10
1606677100000|2020-11-29 19:11:40|5506.24|5468.24|5503.22|5465.22|5506.24|5468.24|5503.22|5465.22|10
1606677110000|2020-11-29 19:11:50|5503.2|5465.2|5505.08|5467.08|5505.08|5467.08|5503.2|5465.2|10
1606677120000|2020-11-29 19:12:00|5505.45|5467.45|5506.15|5468.15|5506.15|5468.15|5505.45|5467.45|9
1606677130000|2020-11-29 19:12:10|5506.42|5468.42|5507.35|5469.35|5507.35|5469.35|5506.42|5468.42|9
1606677140000|2020-11-29 19:12:20|5507.47|5469.47|5508.18|5470.18|5508.18|5470.18|5507.38|5469.38|10
1606677150000|2020-11-29 19:12:30|5508.51|5470.51|5508.87|5470.87|5509.01|5471.01|5508.51|5470.51|10
1606677160000|2020-11-29 19:12:40|5508.98|5470.98|5509.16|5471.16|5509.21|5471.21|5508.98|5470.98|9
1606677170000|2020-11-29 19:12:50|5509.31|5471.31|5509.01|5471.01|5509.31|5471.31|5508.97|5470.97|8
1606677180000|2020-11-29 19:13:00|5509.06|5471.06|5509.37|5471.37|5509.5|5471.5|5509.06|5471.06|9
1606677190000|2020-11-29 19:13:10|5509.35|5471.35|5508.89|5470.89|5509.35|5471.35|5508.88|5470.88|9
1606677200000|2020-11-29 19:13:20|5508.87|5470.87|5507.97|5469.97|5508.87|5470.87|5507.97|5469.97|9
1606677210000|2020-11-29 19:13:30|5507.98|5469.98|5506.98|5468.98|5507.98|5469.98|5506.69|5468.69|9
1606677220000|2020-11-29 19:13:40|5507.05|5469.05|5506.72|5468.72|5507.17|5469.17|5506.72|5468.72|9
1606677230000|2020-11-29 19:13:50|5506.81|5468.81|5507.63|5469.63|5507.63|5469.63|5506.81|5468.81|9
1606677240000|2020-11-29 19:14:00|5507.71|5469.71|5508.09|5470.09|5508.24|5470.24|5507.71|5469.71|9
1606677250000|2020-11-29 19:14:10|5508.29|5470.29|5507.36|5469.36|5508.54|5470.54|5507.36|5469.36|9
1606677260000|2020-11-29 19:14:20|5506.22|5468.22|5506.68|5468.68|5506.68|5468.68|5506.07|5468.07|10
1606677270000|2020-11-29 19:14:30|5506.67|5468.67|5506.33|5468.33|5507.02|5469.02|5506.33|5468.33|10
1606677280000|2020-11-29 19:14:40|5506.3|5468.3|5505.95|5467.95|5506.3|5468.3|5505.95|5467.95|10
1606677290000|2020-11-29 19:14:50|5505.9|5467.9|5505.77|5467.77|5505.92|5467.92|5505.7|5467.7|10
1606677300000|2020-11-29 19:15:00|5505.7|5467.7|5505.55|5467.55|5505.78|5467.78|5505.53|5467.53|10
1606677310000|2020-11-29 19:15:10|5505.65|5467.65|5507.54|5469.54|5507.56|5469.56|5505.65|5467.65|10
1606677320000|2020-11-29 19:15:20|5507.46|5469.46|5506.06|5468.06|5507.46|5469.46|5506.06|5468.06|10
1606677330000|2020-11-29 19:15:30|5506.02|5468.02|5504.43|5466.43|5506.02|5468.02|5504.43|5466.43|10
1606677340000|2020-11-29 19:15:40|5504.5|5466.5|5503.37|5465.37|5504.5|5466.5|5503.37|5465.37|10
1606677350000|2020-11-29 19:15:50|5503.88|5465.88|5503.41|5465.41|5503.88|5465.88|5503.41|5465.41|9
1606677360000|2020-11-29 19:16:00|5503.35|5465.35|5502.99|5464.99|5503.35|5465.35|5502.99|5464.99|8
1606677370000|2020-11-29 19:16:10|5502.52|5464.52|5500.9|5462.9|5502.52|5464.52|5500.9|5462.9|10
1606677380000|2020-11-29 19:16:20|5500.79|5462.79|5502.45|5464.45|5502.45|5464.45|5500.48|5462.48|10
1606677390000|2020-11-29 19:16:30|5502.61|5464.61|5503.8|5465.8|5503.8|5465.8|5502.61|5464.61|10
1606677400000|2020-11-29 19:16:40|5503.83|5465.83|5504.92|5466.92|5504.92|5466.92|5503.83|5465.83|10
1606677410000|2020-11-29 19:16:50|5504.89|5466.89|5505.25|5467.25|5505.53|5467.53|5504.89|5466.89|8
1606677420000|2020-11-29 19:17:00|5504.84|5466.84|5505.12|5467.12|5505.16|5467.16|5504.77|5466.77|9
1606677430000|2020-11-29 19:17:10|5505.23|5467.23|5506.07|5468.07|5506.07|5468.07|5505.23|5467.23|10
1606677440000|2020-11-29 19:17:20|5506.04|5468.04|5505.8|5467.8|5506.49|5468.49|5505.74|5467.74|9
1606677450000|2020-11-29 19:17:30|5505.79|5467.79|5505.96|5467.96|5505.96|5467.96|5505.62|5467.62|9
1606677460000|2020-11-29 19:17:40|5505.69|5467.69|5505.69|5467.69|5505.69|5467.69|5505.58|5467.58|8
1606677470000|2020-11-29 19:17:50|5505.6|5467.6|5505.75|5467.75|5505.87|5467.87|5505.47|5467.47|9
1606677480000|2020-11-29 19:18:00|5505.64|5467.64|5504.8|5466.8|5505.68|5467.68|5504.7|5466.7|10
1606677490000|2020-11-29 19:18:10|5504.49|5466.49|5501.49|5463.49|5504.49|5466.49|5501.49|5463.49|10
1606677500000|2020-11-29 19:18:20|5501.52|5463.52|5501.32|5463.32|5501.52|5463.52|5500.83|5462.83|10
1606677510000|2020-11-29 19:18:30|5501.38|5463.38|5501.61|5463.61|5501.95|5463.95|5501.38|5463.38|10
1606677520000|2020-11-29 19:18:40|5501.58|5463.58|5501.2|5463.2|5501.69|5463.69|5501.2|5463.2|10
1606677530000|2020-11-29 19:18:50|5501|5463|5500.44|5462.44|5501|5463|5500.2|5462.2|10
1606677540000|2020-11-29 19:19:00|5500.32|5462.32|5500.43|5462.43|5500.48|5462.48|5500.14|5462.14|10
1606677550000|2020-11-29 19:19:10|5500.64|5462.64|5502.81|5464.81|5502.81|5464.81|5500.64|5462.64|10
1606677560000|2020-11-29 19:19:20|5503.01|5465.01|5502.5|5464.5|5503.48|5465.48|5502.5|5464.5|9
1606677570000|2020-11-29 19:19:30|5502.53|5464.53|5502.7|5464.7|5502.7|5464.7|5502.39|5464.39|10
1606677580000|2020-11-29 19:19:40|5502.85|5464.85|5502.16|5464.16|5502.85|5464.85|5502.08|5464.08|10
1606677590000|2020-11-29 19:19:50|5502.13|5464.13|5502.42|5464.42|5502.42|5464.42|5502.03|5464.03|9
1606677600000|2020-11-29 19:20:00|5502.34|5464.34|5502.42|5464.42|5502.48|5464.48|5502.17|5464.17|9
1606677610000|2020-11-29 19:20:10|5502.41|5464.41|5502.67|5464.67|5502.82|5464.82|5502.41|5464.41|9
1606677620000|2020-11-29 19:20:20|5502.71|5464.71|5502.99|5464.99|5503.14|5465.14|5502.69|5464.69|9
1606677630000|2020-11-29 19:20:30|5502.91|5464.91|5502.95|5464.95|5503.13|5465.13|5502.79|5464.79|10
1606677640000|2020-11-29 19:20:40|5502.96|5464.96|5501.67|5463.67|5502.96|5464.96|5501.67|5463.67|9
1606677650000|2020-11-29 19:20:50|5501.59|5463.59|5501.06|5463.06|5501.62|5463.62|5501.06|5463.06|8
1606677660000|2020-11-29 19:21:00|5501.1|5463.1|5501.62|5463.62|5501.62|5463.62|5501.1|5463.1|9
1606677670000|2020-11-29 19:21:10|5501.6|5463.6|5501.48|5463.48|5501.61|5463.61|5501.39|5463.39|10
1606677680000|2020-11-29 19:21:20|5501.68|5463.68|5502.42|5464.42|5502.42|5464.42|5501.68|5463.68|9
1606677690000|2020-11-29 19:21:30|5502.93|5464.93|5504.38|5466.38|5504.38|5466.38|5502.93|5464.93|9
1606677700000|2020-11-29 19:21:40|5504.34|5466.34|5504.05|5466.05|5504.55|5466.55|5504.05|5466.05|10
1606677710000|2020-11-29 19:21:50|5503.94|5465.94|5504|5466|5504.24|5466.24|5503.94|5465.94|9
1606677720000|2020-11-29 19:22:00|5503.82|5465.82|5503.95|5465.95|5503.95|5465.95|5503.49|5465.49|9
1606677730000|2020-11-29 19:22:10|5503.92|5465.92|5504.59|5466.59|5504.59|5466.59|5503.7|5465.7|10
1606677740000|2020-11-29 19:22:20|5505.04|5467.04|5504.63|5466.63|5505.04|5467.04|5504.51|5466.51|10
1606677750000|2020-11-29 19:22:30|5504.94|5466.94|5504.8|5466.8|5505.08|5467.08|5504.8|5466.8|10
1606677760000|2020-11-29 19:22:40|5504.94|5466.94|5505.4|5467.4|5505.59|5467.59|5504.94|5466.94|8
1606677770000|2020-11-29 19:22:50|5505.38|5467.38|5505.41|5467.41|5505.48|5467.48|5505.25|5467.25|9
1606677780000|2020-11-29 19:23:00|5505.42|5467.42|5504.98|5466.98|5505.59|5467.59|5504.98|5466.98|9
1606677790000|2020-11-29 19:23:10|5504.9|5466.9|5503.11|5465.11|5504.9|5466.9|5503.11|5465.11|10
1606677800000|2020-11-29 19:23:20|5502.87|5464.87|5499.94|5461.94|5502.87|5464.87|5499.94|5461.94|10
1606677810000|2020-11-29 19:23:30|5499.4|5461.4|5498.09|5460.09|5499.4|5461.4|5498.09|5460.09|9
1606677820000|2020-11-29 19:23:40|5498.18|5460.18|5496.68|5458.68|5498.18|5460.18|5496.68|5458.68|10
1606677830000|2020-11-29 19:23:50|5496.57|5458.57|5496.06|5458.06|5496.57|5458.57|5495.86|5457.86|10
1606677840000|2020-11-29 19:24:00|5495.99|5457.99|5495.66|5457.66|5496.32|5458.32|5495.66|5457.66|9
1606677850000|2020-11-29 19:24:10|5495.63|5457.63|5494.94|5456.94|5495.67|5457.67|5494.73|5456.73|10
1606677860000|2020-11-29 19:24:20|5494.69|5456.69|5495.68|5457.68|5495.85|5457.85|5494.69|5456.69|10
1606677870000|2020-11-29 19:24:30|5495.43|5457.43|5495.1|5457.1|5495.43|5457.43|5494.78|5456.78|10
1606677880000|2020-11-29 19:24:40|5495.17|5457.17|5494.73|5456.73|5495.17|5457.17|5494.73|5456.73|10
1606677890000|2020-11-29 19:24:50|5494.76|5456.76|5494.03|5456.03|5494.76|5456.76|5494.03|5456.03|10
1606677900000|2020-11-29 19:25:00|5493.95|5455.95|5493.99|5455.99|5494.15|5456.15|5493.53|5455.53|10
1606677910000|2020-11-29 19:25:10|5493.98|5455.98|5494.05|5456.05|5494.33|5456.33|5493.92|5455.92|10
1606677920000|2020-11-29 19:25:20|5494.02|5456.02|5493.74|5455.74|5494.02|5456.02|5493.74|5455.74|7
1606677930000|2020-11-29 19:25:30|5493.73|5455.73|5493.76|5455.76|5494.05|5456.05|5493.41|5455.41|9
1606677940000|2020-11-29 19:25:40|5493.62|5455.62|5493.04|5455.04|5493.71|5455.71|5493.04|5455.04|10
1606677950000|2020-11-29 19:25:50|5493.18|5455.18|5493.02|5455.02|5493.23|5455.23|5493.02|5455.02|10
1606677960000|2020-11-29 19:26:00|5492.82|5454.82|5493.01|5455.01|5493.01|5455.01|5492.48|5454.48|10
1606677970000|2020-11-29 19:26:10|5493.04|5455.04|5494.24|5456.24|5494.41|5456.41|5492.97|5454.97|10
1606677980000|2020-11-29 19:26:20|5494.22|5456.22|5494.19|5456.19|5494.38|5456.38|5494.19|5456.19|10
1606677990000|2020-11-29 19:26:30|5494.12|5456.12|5494.14|5456.14|5494.14|5456.14|5493.74|5455.74|10
1606678000000|2020-11-29 19:26:40|5494.18|5456.18|5495.29|5457.29|5495.29|5457.29|5494.18|5456.18|9
1606678010000|2020-11-29 19:26:50|5495.68|5457.68|5496.45|5458.45|5496.45|5458.45|5495.68|5457.68|9
1606678020000|2020-11-29 19:27:00|5496.82|5458.82|5497.65|5459.65|5497.65|5459.65|5496.82|5458.82|10
1606678030000|2020-11-29 19:27:10|5497.63|5459.63|5496.94|5458.94|5497.63|5459.63|5496.87|5458.87|10
1606678040000|2020-11-29 19:27:20|5496.9|5458.9|5494.48|5456.48|5496.9|5458.9|5494.48|5456.48|10
1606678050000|2020-11-29 19:27:30|5494.41|5456.41|5492.94|5454.94|5494.41|5456.41|5492.93|5454.93|9
1606678060000|2020-11-29 19:27:40|5492.75|5454.75|5492.13|5454.13|5492.77|5454.77|5491.88|5453.88|10
1606678070000|2020-11-29 19:27:50|5492.18|5454.18|5491.93|5453.93|5492.52|5454.52|5491.93|5453.93|8
1606678080000|2020-11-29 19:28:00|5491.96|5453.96|5492.97|5454.97|5493.09|5455.09|5491.96|5453.96|10
1606678090000|2020-11-29 19:28:10|5493.01|5455.01|5493.4|5455.4|5493.4|5455.4|5492.85|5454.85|10
1606678100000|2020-11-29 19:28:20|5493.5|5455.5|5493.3|5455.3|5493.61|5455.61|5493.3|5455.3|9
1606678110000|2020-11-29 19:28:30|5493.28|5455.28|5492.31|5454.31|5493.35|5455.35|5492.31|5454.31|10
1606678120000|2020-11-29 19:28:40|5491.83|5453.83|5489.98|5451.98|5491.83|5453.83|5489.98|5451.98|9
1606678130000|2020-11-29 19:28:50|5489.66|5451.66|5488.66|5450.66|5489.8|5451.8|5488.66|5450.66|10
1606678140000|2020-11-29 19:29:00|5488.62|5450.62|5488.86|5450.86|5488.86|5450.86|5488.51|5450.51|9
1606678150000|2020-11-29 19:29:10|5488.9|5450.9|5488.44|5450.44|5489.04|5451.04|5488.44|5450.44|8
1606678160000|2020-11-29 19:29:20|5488.48|5450.48|5489.51|5451.51|5489.51|5451.51|5488.27|5450.27|10
1606678170000|2020-11-29 19:29:30|5489.53|5451.53|5489.73|5451.73|5489.74|5451.74|5489.53|5451.53|9
1606678180000|2020-11-29 19:29:40|5489.63|5451.63|5488.9|5450.9|5489.63|5451.63|5488.87|5450.87|10
1606678190000|2020-11-29 19:29:50|5488.89|5450.89|5488.49|5450.49|5489.06|5451.06|5488.49|5450.49|10
1606678200000|2020-11-29 19:30:00|5488.4|5450.4|5488.36|5450.36|5488.53|5450.53|5488.25|5450.25|9
1606678210000|2020-11-29 19:30:10|5488.16|5450.16|5487.71|5449.71|5488.22|5450.22|5487.64|5449.64|10
1606678220000|2020-11-29 19:30:20|5487.63|5449.63|5488.9|5450.9|5488.9|5450.9|5487.63|5449.63|10
1606678230000|2020-11-29 19:30:30|5488.88|5450.88|5488.31|5450.31|5488.88|5450.88|5488.31|5450.31|10
1606678240000|2020-11-29 19:30:40|5488.29|5450.29|5488.66|5450.66|5489.03|5451.03|5488.29|5450.29|10
1606678250000|2020-11-29 19:30:50|5488.67|5450.67|5488.88|5450.88|5489.1|5451.1|5488.62|5450.62|9
1606678260000|2020-11-29 19:31:00|5488.85|5450.85|5488.61|5450.61|5488.85|5450.85|5488.53|5450.53|9
1606678270000|2020-11-29 19:31:10|5488.81|5450.81|5489.06|5451.06|5489.06|5451.06|5488.8|5450.8|10
1606678280000|2020-11-29 19:31:20|5489.21|5451.21|5490.14|5452.14|5490.14|5452.14|5489.21|5451.21|10
1606678290000|2020-11-29 19:31:30|5490.15|5452.15|5489.51|5451.51|5490.15|5452.15|5489.31|5451.31|10
1606678300000|2020-11-29 19:31:40|5489.54|5451.54|5490.44|5452.44|5490.48|5452.48|5489.54|5451.54|10
1606678310000|2020-11-29 19:31:50|5490.68|5452.68|5491.34|5453.34|5491.34|5453.34|5490.68|5452.68|9
1606678320000|2020-11-29 19:32:00|5491.47|5453.47|5492.68|5454.68|5492.68|5454.68|5491.47|5453.47|10
1606678330000|2020-11-29 19:32:10|5493.06|5455.06|5493.57|5455.57|5494.06|5456.06|5493.06|5455.06|10
1606678340000|2020-11-29 19:32:20|5493.52|5455.52|5492.88|5454.88|5493.52|5455.52|5492.88|5454.88|10
1606678350000|2020-11-29 19:32:30|5492.83|5454.83|5492.69|5454.69|5492.83|5454.83|5492.23|5454.23|10
1606678360000|2020-11-29 19:32:40|5492.83|5454.83|5493.43|5455.43|5493.47|5455.47|5492.83|5454.83|10
1606678370000|2020-11-29 19:32:50|5493.37|5455.37|5493.6|5455.6|5493.71|5455.71|5493.05|5455.05|10
1606678380000|2020-11-29 19:33:00|5493.75|5455.75|5492.36|5454.36|5493.92|5455.92|5492.36|5454.36|9
1606678390000|2020-11-29 19:33:10|5492.32|5454.32|5491.82|5453.82|5492.32|5454.32|5491.82|5453.82|8
1606678400000|2020-11-29 19:33:20|5491.74|5453.74|5490.84|5452.84|5491.74|5453.74|5490.84|5452.84|10
1606678410000|2020-11-29 19:33:30|5490.98|5452.98|5489.91|5451.91|5490.98|5452.98|5489.58|5451.58|9
1606678420000|2020-11-29 19:33:40|5490|5452|5489.58|5451.58|5490|5452|5489.29|5451.29|10
1606678430000|2020-11-29 19:33:50|5489.89|5451.89|5489.57|5451.57|5490.16|5452.16|5489.57|5451.57|9
1606678440000|2020-11-29 19:34:00|5489.55|5451.55|5489.79|5451.79|5489.92|5451.92|5489.55|5451.55|8
1606678450000|2020-11-29 19:34:10|5489.82|5451.82|5490.3|5452.3|5490.3|5452.3|5489.82|5451.82|9
1606678460000|2020-11-29 19:34:20|5490.12|5452.12|5489.19|5451.19|5490.26|5452.26|5489.01|5451.01|10
1606678470000|2020-11-29 19:34:30|5489.04|5451.04|5487.62|5449.62|5489.04|5451.04|5487.62|5449.62|10
1606678480000|2020-11-29 19:34:40|5487.4|5449.4|5487.05|5449.05|5487.4|5449.4|5486.84|5448.84|10
1606678490000|2020-11-29 19:34:50|5487.07|5449.07|5488.55|5450.55|5488.55|5450.55|5487.07|5449.07|10
1606678500000|2020-11-29 19:35:00|5488.94|5450.94|5490.02|5452.02|5490.06|5452.06|5488.94|5450.94|10
1606678510000|2020-11-29 19:35:10|5490.35|5452.35|5490.97|5452.97|5490.99|5452.99|5490.35|5452.35|10
1606678520000|2020-11-29 19:35:20|5491.21|5453.21|5492.17|5454.17|5492.39|5454.39|5491.21|5453.21|10
1606678530000|2020-11-29 19:35:30|5492.13|5454.13|5491.9|5453.9|5492.13|5454.13|5491.84|5453.84|9
1606678540000|2020-11-29 19:35:40|5491.85|5453.85|5491.67|5453.67|5491.87|5453.87|5491.67|5453.67|10
1606678550000|2020-11-29 19:35:50|5491.61|5453.61|5492.29|5454.29|5492.31|5454.31|5491.61|5453.61|9
1606678560000|2020-11-29 19:36:00|5492.47|5454.47|5492.76|5454.76|5492.77|5454.77|5492.25|5454.25|10
1606678570000|2020-11-29 19:36:10|5493.15|5455.15|5494.31|5456.31|5494.37|5456.37|5493.15|5455.15|10
1606678580000|2020-11-29 19:36:20|5494.33|5456.33|5494.14|5456.14|5494.6|5456.6|5494.14|5456.14|10
1606678590000|2020-11-29 19:36:30|5493.97|5455.97|5491.87|5453.87|5493.97|5455.97|5491.87|5453.87|10
1606678600000|2020-11-29 19:36:40|5491.81|5453.81|5491.6|5453.6|5492.4|5454.4|5491.5|5453.5|9
1606678610000|2020-11-29 19:36:50|5491.33|5453.33|5490.62|5452.62|5491.33|5453.33|5490.62|5452.62|10
1606678620000|2020-11-29 19:37:00|5490.6|5452.6|5490.8|5452.8|5490.93|5452.93|5490.6|5452.6|10
1606678630000|2020-11-29 19:37:10|5489.82|5451.82|5487.93|5449.93|5489.82|5451.82|5487.93|5449.93|9
1606678640000|2020-11-29 19:37:20|5487.87|5449.87|5487.23|5449.23|5488.02|5450.02|5487.23|5449.23|10
1606678650000|2020-11-29 19:37:30|5487.06|5449.06|5487.11|5449.11|5487.15|5449.15|5486.98|5448.98|6
1606678660000|2020-11-29 19:37:40|5487.15|5449.15|5487.04|5449.04|5487.43|5449.43|5487.01|5449.01|10
1606678670000|2020-11-29 19:37:50|5487.03|5449.03|5488.2|5450.2|5488.2|5450.2|5487.03|5449.03|10
1606678680000|2020-11-29 19:38:00|5488.35|5450.35|5488.18|5450.18|5488.38|5450.38|5488.03|5450.03|9
1606678690000|2020-11-29 19:38:10|5488.17|5450.17|5488.55|5450.55|5488.65|5450.65|5488.03|5450.03|9
1606678700000|2020-11-29 19:38:20|5488.82|5450.82|5488.16|5450.16|5488.9|5450.9|5488.16|5450.16|10
1606678710000|2020-11-29 19:38:30|5488.11|5450.11|5487.52|5449.52|5488.11|5450.11|5487.49|5449.49|10
1606678720000|2020-11-29 19:38:40|5486.98|5448.98|5486.09|5448.09|5486.98|5448.98|5486.09|5448.09|10
1606678730000|2020-11-29 19:38:50|5486.06|5448.06|5484.72|5446.72|5486.06|5448.06|5484.61|5446.61|10
1606678740000|2020-11-29 19:39:00|5484.77|5446.77|5486.39|5448.39|5486.39|5448.39|5484.77|5446.77|10
1606678750000|2020-11-29 19:39:10|5486.45|5448.45|5486|5448|5486.61|5448.61|5486|5448|9
1606678760000|2020-11-29 19:39:20|5485.99|5447.99|5485.56|5447.56|5486.16|5448.16|5485.56|5447.56|10
1606678770000|2020-11-29 19:39:30|5485.53|5447.53|5485.04|5447.04|5485.58|5447.58|5485.04|5447.04|10
1606678780000|2020-11-29 19:39:40|5484.82|5446.82|5482.51|5444.51|5484.92|5446.92|5482.51|5444.51|10
1606678790000|2020-11-29 19:39:50|5482.27|5444.27|5481.16|5443.16|5482.27|5444.27|5481.16|5443.16|10
1606678800000|2020-11-29 19:40:00|5480.91|5442.91|5480.29|5442.29|5481.25|5443.25|5480.29|5442.29|10
1606678810000|2020-11-29 19:40:10|5480.34|5442.34|5480.47|5442.47|5480.47|5442.47|5480.02|5442.02|10
1606678820000|2020-11-29 19:40:20|5480.59|5442.59|5481.12|5443.12|5481.25|5443.25|5480.55|5442.55|9
1606678830000|2020-11-29 19:40:30|5481.13|5443.13|5480.79|5442.79|5481.61|5443.61|5480.79|5442.79|10
1606678840000|2020-11-29 19:40:40|5480.76|5442.76|5479.85|5441.85|5480.76|5442.76|5479.85|5441.85|9
1606678850000|2020-11-29 19:40:50|5479.79|5441.79|5479.86|5441.86|5479.86|5441.86|5479.21|5441.21|10
1606678860000|2020-11-29 19:41:00|5479.83|5441.83|5480.62|5442.62|5480.64|5442.64|5479.78|5441.78|9
1606678870000|2020-11-29 19:41:10|5480.59|5442.59|5482.1|5444.1|5482.1|5444.1|5480.59|5442.59|10
1606678880000|2020-11-29 19:41:20|5483.01|5445.01|5486.33|5448.33|5486.33|5448.33|5483.01|5445.01|9
1606678890000|2020-11-29 19:41:30|5486.36|5448.36|5486.2|5448.2|5486.71|5448.71|5486.2|5448.2|9
1606678900000|2020-11-29 19:41:40|5486.15|5448.15|5487.47|5449.47|5487.47|5449.47|5486.13|5448.13|10
1606678910000|2020-11-29 19:41:50|5487.44|5449.44|5488.55|5450.55|5488.55|5450.55|5487.44|5449.44|10
1606678920000|2020-11-29 19:42:00|5488.64|5450.64|5489.92|5451.92|5489.92|5451.92|5488.64|5450.64|10
1606678930000|2020-11-29 19:42:10|5490.2|5452.2|5491.45|5453.45|5491.45|5453.45|5490.2|5452.2|10
1606678940000|2020-11-29 19:42:20|5492.16|5454.16|5492.66|5454.66|5492.84|5454.84|5492.16|5454.16|10
1606678950000|2020-11-29 19:42:30|5492.49|5454.49|5493.39|5455.39|5493.39|5455.39|5492.49|5454.49|9
1606678960000|2020-11-29 19:42:40|5493.4|5455.4|5493.51|5455.51|5493.53|5455.53|5493.4|5455.4|7
1606678970000|2020-11-29 19:42:50|5493.52|5455.52|5491.51|5453.51|5493.52|5455.52|5491.51|5453.51|9
1606678980000|2020-11-29 19:43:00|5491.52|5453.52|5491.79|5453.79|5491.79|5453.79|5491.12|5453.12|9
1606678990000|2020-11-29 19:43:10|5492.13|5454.13|5491.16|5453.16|5492.13|5454.13|5491.16|5453.16|9
1606679000000|2020-11-29 19:43:20|5491.1|5453.1|5489.31|5451.31|5491.1|5453.1|5489.31|5451.31|10
1606679010000|2020-11-29 19:43:30|5489.1|5451.1|5487.49|5449.49|5489.1|5451.1|5487.49|5449.49|10
1606679020000|2020-11-29 19:43:40|5487.34|5449.34|5485.56|5447.56|5487.34|5449.34|5485.56|5447.56|10
1606679030000|2020-11-29 19:43:50|5485.45|5447.45|5484.48|5446.48|5485.45|5447.45|5484.41|5446.41|10
1606679040000|2020-11-29 19:44:00|5484.44|5446.44|5484.12|5446.12|5484.46|5446.46|5484.07|5446.07|10
1606679050000|2020-11-29 19:44:10|5484.1|5446.1|5483.62|5445.62|5484.24|5446.24|5483.62|5445.62|10
1606679060000|2020-11-29 19:44:20|5483.69|5445.69|5484.43|5446.43|5484.43|5446.43|5483.68|5445.68|9
1606679070000|2020-11-29 19:44:30|5484.59|5446.59|5485.07|5447.07|5485.07|5447.07|5484.59|5446.59|10
1606679080000|2020-11-29 19:44:40|5484.85|5446.85|5485.23|5447.23|5485.23|5447.23|5484.75|5446.75|10
1606679090000|2020-11-29 19:44:50|5485.26|5447.26|5485.41|5447.41|5485.41|5447.41|5485.17|5447.17|10
1606679100000|2020-11-29 19:45:00|5485.38|5447.38|5485.32|5447.32|5485.42|5447.42|5485.09|5447.09|10
1606679110000|2020-11-29 19:45:10|5485.23|5447.23|5485.1|5447.1|5485.24|5447.24|5484.77|5446.77|10
1606679120000|2020-11-29 19:45:20|5485.09|5447.09|5485.22|5447.22|5485.24|5447.24|5485.09|5447.09|9
1606679130000|2020-11-29 19:45:30|5485.1|5447.1|5484.03|5446.03|5485.1|5447.1|5484.03|5446.03|10
1606679140000|2020-11-29 19:45:40|5483.93|5445.93|5480.74|5442.74|5483.93|5445.93|5480.74|5442.74|10
1606679150000|2020-11-29 19:45:50|5480.67|5442.67|5479.54|5441.54|5480.67|5442.67|5479.53|5441.53|9
1606679160000|2020-11-29 19:46:00|5479.18|5441.18|5479.29|5441.29|5479.36|5441.36|5478.79|5440.79|10
1606679170000|2020-11-29 19:46:10|5479.3|5441.3|5479.88|5441.88|5479.96|5441.96|5479.28|5441.28|10
1606679180000|2020-11-29 19:46:20|5479.68|5441.68|5482.23|5444.23|5482.27|5444.27|5479.68|5441.68|10
1606679190000|2020-11-29 19:46:30|5482.28|5444.28|5481.79|5443.79|5483.11|5445.11|5481.79|5443.79|10
1606679200000|2020-11-29 19:46:40|5481.36|5443.36|5481.54|5443.54|5481.69|5443.69|5481.36|5443.36|9
1606679210000|2020-11-29 19:46:50|5481.55|5443.55|5481.55|5443.55|5481.62|5443.62|5481.27|5443.27|9
1606679220000|2020-11-29 19:47:00|5481.56|5443.56|5484.07|5446.07|5484.07|5446.07|5481.55|5443.55|10
1606679230000|2020-11-29 19:47:10|5484.12|5446.12|5486.75|5448.75|5486.75|5448.75|5484.12|5446.12|10
1606679240000|2020-11-29 19:47:20|5487.86|5449.86|5489.1|5451.1|5489.1|5451.1|5487.79|5449.79|10
1606679250000|2020-11-29 19:47:30|5489.13|5451.13|5491.74|5453.74|5492.07|5454.07|5489.13|5451.13|9
1606679260000|2020-11-29 19:47:40|5491.82|5453.82|5491.77|5453.77|5492.09|5454.09|5491.77|5453.77|10
1606679270000|2020-11-29 19:47:50|5491.55|5453.55|5489.62|5451.62|5491.55|5453.55|5489.62|5451.62|10
1606679280000|2020-11-29 19:48:00|5489.48|5451.48|5490.23|5452.23|5490.23|5452.23|5489.48|5451.48|10
1606679290000|2020-11-29 19:48:10|5490.24|5452.24|5488.72|5450.72|5490.24|5452.24|5488.72|5450.72|10
1606679300000|2020-11-29 19:48:20|5488.38|5450.38|5485.17|5447.17|5488.38|5450.38|5485.17|5447.17|10
1606679310000|2020-11-29 19:48:30|5484.56|5446.56|5483.97|5445.97|5484.56|5446.56|5483.69|5445.69|10
1606679320000|2020-11-29 19:48:40|5484.02|5446.02|5485.25|5447.25|5485.32|5447.32|5484.02|5446.02|10
1606679330000|2020-11-29 19:48:50|5485.2|5447.2|5485.15|5447.15|5485.53|5447.53|5485.05|5447.05|10
1606679340000|2020-11-29 19:49:00|5485.07|5447.07|5484.89|5446.89|5485.35|5447.35|5484.89|5446.89|10
1606679350000|2020-11-29 19:49:10|5484.8|5446.8|5484.74|5446.74|5484.8|5446.8|5484.51|5446.51|10
1606679360000|2020-11-29 19:49:20|5484.69|5446.69|5484.68|5446.68|5484.88|5446.88|5484.48|5446.48|10
1606679370000|2020-11-29 19:49:30|5484.64|5446.64|5484.75|5446.75|5484.99|5446.99|5484.64|5446.64|10
1606679380000|2020-11-29 19:49:40|5484.76|5446.76|5485|5447|5485.04|5447.04|5484.72|5446.72|10
1606679390000|2020-11-29 19:49:50|5484.91|5446.91|5483.57|5445.57|5484.91|5446.91|5483.57|5445.57|10
1606679400000|2020-11-29 19:50:00|5483.47|5445.47|5482.98|5444.98|5483.47|5445.47|5482.98|5444.98|9
1606679410000|2020-11-29 19:50:10|5483.03|5445.03|5483.72|5445.72|5483.72|5445.72|5482.9|5444.9|10
1606679420000|2020-11-29 19:50:20|5483.89|5445.89|5484.43|5446.43|5484.47|5446.47|5483.89|5445.89|10
1606679430000|2020-11-29 19:50:30|5484.88|5446.88|5485.65|5447.65|5486.21|5448.21|5484.88|5446.88|10
1606679440000|2020-11-29 19:50:40|5485.66|5447.66|5484.75|5446.75|5485.66|5447.66|5484.75|5446.75|10
1606679450000|2020-11-29 19:50:50|5484.38|5446.38|5484.07|5446.07|5484.38|5446.38|5484.07|5446.07|10
1606679460000|2020-11-29 19:51:00|5484.02|5446.02|5484.36|5446.36|5484.36|5446.36|5483.91|5445.91|10
1606679470000|2020-11-29 19:51:10|5484.56|5446.56|5484.91|5446.91|5484.91|5446.91|5484.56|5446.56|9
1606679480000|2020-11-29 19:51:20|5484.89|5446.89|5484.5|5446.5|5484.99|5446.99|5484.5|5446.5|7
1606679490000|2020-11-29 19:51:30|5484.34|5446.34|5483.74|5445.74|5484.35|5446.35|5483.67|5445.67|10
1606679500000|2020-11-29 19:51:40|5483.4|5445.4|5483.03|5445.03|5483.4|5445.4|5483.01|5445.01|10
1606679510000|2020-11-29 19:51:50|5482.82|5444.82|5481.11|5443.11|5482.82|5444.82|5480.93|5442.93|10
1606679520000|2020-11-29 19:52:00|5480.59|5442.59|5479.56|5441.56|5480.59|5442.59|5479.56|5441.56|10
1606679530000|2020-11-29 19:52:10|5479.46|5441.46|5479.02|5441.02|5479.46|5441.46|5478.96|5440.96|9
1606679540000|2020-11-29 19:52:20|5478.94|5440.94|5479.21|5441.21|5479.21|5441.21|5478.73|5440.73|9
1606679550000|2020-11-29 19:52:30|5479.26|5441.26|5477.91|5439.91|5479.26|5441.26|5477.91|5439.91|9
1606679560000|2020-11-29 19:52:40|5477.99|5439.99|5477.17|5439.17|5477.99|5439.99|5476.94|5438.94|10
1606679570000|2020-11-29 19:52:50|5476.88|5438.88|5475.89|5437.89|5476.9|5438.9|5475.89|5437.89|9
1606679580000|2020-11-29 19:53:00|5476.15|5438.15|5476.4|5438.4|5476.47|5438.47|5476.1|5438.1|10
1606679590000|2020-11-29 19:53:10|5476.46|5438.46|5477.27|5439.27|5477.27|5439.27|5476.46|5438.46|10
1606679600000|2020-11-29 19:53:20|5477.29|5439.29|5479.44|5441.44|5479.44|5441.44|5477.29|5439.29|10
1606679610000|2020-11-29 19:53:30|5479.61|5441.61|5479.85|5441.85|5480.18|5442.18|5479.5|5441.5|10
1606679620000|2020-11-29 19:53:40|5479.77|5441.77|5478.55|5440.55|5479.77|5441.77|5478.55|5440.55|9
1606679630000|2020-11-29 19:53:50|5478.35|5440.35|5476.95|5438.95|5478.35|5440.35|5476.95|5438.95|10
1606679640000|2020-11-29 19:54:00|5476.69|5438.69|5475.43|5437.43|5476.69|5438.69|5475.43|5437.43|10
1606679650000|2020-11-29 19:54:10|5475.34|5437.34|5473.26|5435.26|5475.34|5437.34|5473.26|5435.26|9
1606679660000|2020-11-29 19:54:20|5472.72|5434.72|5468.53|5430.53|5472.72|5434.72|5468.53|5430.53|10
1606679670000|2020-11-29 19:54:30|5468.28|5430.28|5469.13|5431.13|5469.13|5431.13|5467.23|5429.23|10
1606679680000|2020-11-29 19:54:40|5469.41|5431.41|5470.05|5432.05|5470.25|5432.25|5469.27|5431.27|9
1606679690000|2020-11-29 19:54:50|5469.96|5431.96|5468.18|5430.18|5469.96|5431.96|5467.64|5429.64|10
1606679700000|2020-11-29 19:55:00|5467.47|5429.47|5466.38|5428.38|5467.47|5429.47|5466.38|5428.38|10
1606679710000|2020-11-29 19:55:10|5466.23|5428.23|5466.44|5428.44|5466.48|5428.48|5465.95|5427.95|10
1606679720000|2020-11-29 19:55:20|5466.4|5428.4|5467.25|5429.25|5467.49|5429.49|5466.4|5428.4|10
1606679730000|2020-11-29 19:55:30|5467.12|5429.12|5468.33|5430.33|5468.33|5430.33|5467.12|5429.12|10
1606679740000|2020-11-29 19:55:40|5468.45|5430.45|5469.05|5431.05|5469.22|5431.22|5468.45|5430.45|10
1606679750000|2020-11-29 19:55:50|5470|5432|5471.07|5433.07|5471.07|5433.07|5470|5432|10
1606679760000|2020-11-29 19:56:00|5471.21|5433.21|5472.42|5434.42|5472.42|5434.42|5471.21|5433.21|9
1606679770000|2020-11-29 19:56:10|5472.28|5434.28|5473.03|5435.03|5473.05|5435.05|5472.28|5434.28|10
1606679780000|2020-11-29 19:56:20|5473.37|5435.37|5473.82|5435.82|5473.82|5435.82|5473.25|5435.25|10
1606679790000|2020-11-29 19:56:30|5474.07|5436.07|5474.21|5436.21|5474.24|5436.24|5473.96|5435.96|10
1606679800000|2020-11-29 19:56:40|5474.27|5436.27|5474.34|5436.34|5474.66|5436.66|5474.27|5436.27|10
1606679810000|2020-11-29 19:56:50|5474.17|5436.17|5472.87|5434.87|5474.17|5436.17|5472.87|5434.87|10
1606679820000|2020-11-29 19:57:00|5472.88|5434.88|5473.02|5435.02|5473.43|5435.43|5472.88|5434.88|9
1606679830000|2020-11-29 19:57:10|5473.03|5435.03|5472.82|5434.82|5473.16|5435.16|5472.78|5434.78|9
1606679840000|2020-11-29 19:57:20|5472.76|5434.76|5471.1|5433.1|5472.76|5434.76|5471.1|5433.1|10
1606679850000|2020-11-29 19:57:30|5470.92|5432.92|5470.84|5432.84|5470.99|5432.99|5470.8|5432.8|8
1606679860000|2020-11-29 19:57:40|5470.57|5432.57|5470.71|5432.71|5470.71|5432.71|5470.36|5432.36|10
1606679870000|2020-11-29 19:57:50|5470.55|5432.55|5470.74|5432.74|5470.84|5432.84|5470.53|5432.53|10
1606679880000|2020-11-29 19:58:00|5470.76|5432.76|5470.29|5432.29|5470.76|5432.76|5470.24|5432.24|9
1606679890000|2020-11-29 19:58:10|5470.09|5432.09|5468.55|5430.55|5470.09|5432.09|5468.44|5430.44|10
1606679900000|2020-11-29 19:58:20|5468.62|5430.62|5467.38|5429.38|5468.62|5430.62|5467.38|5429.38|9
1606679910000|2020-11-29 19:58:30|5466.74|5428.74|5465.95|5427.95|5466.74|5428.74|5465.71|5427.71|10
1606679920000|2020-11-29 19:58:40|5465.98|5427.98|5467.05|5429.05|5467.05|5429.05|5465.98|5427.98|10
1606679930000|2020-11-29 19:58:50|5467.21|5429.21|5468.62|5430.62|5468.75|5430.75|5467.17|5429.17|10
1606679940000|2020-11-29 19:59:00|5468.76|5430.76|5469.2|5431.2|5469.21|5431.21|5468.63|5430.63|10
1606679950000|2020-11-29 19:59:10|5469.25|5431.25|5468.8|5430.8|5469.39|5431.39|5468.69|5430.69|10
1606679960000|2020-11-29 19:59:20|5468.79|5430.79|5469.24|5431.24|5469.24|5431.24|5468.74|5430.74|10
1606679970000|2020-11-29 19:59:30|5469.12|5431.12|5470.71|5432.71|5470.92|5432.92|5469.12|5431.12|10
1606679980000|2020-11-29 19:59:40|5470.89|5432.89|5471.16|5433.16|5471.16|5433.16|5470.72|5432.72|9
1606679990000|2020-11-29 19:59:50|5471.26|5433.26|5472.23|5434.23|5472.23|5434.23|5471.26|5433.26|10
1606680000000|2020-11-29 20:00:00|5472.25|5434.25|5473.05|5435.05|5473.05|5435.05|5472.25|5434.25|10
1606680010000|2020-11-29 20:00:10|5472.91|5434.91|5470.92|5432.92|5472.91|5434.91|5470.92|5432.92|10
1606680020000|2020-11-29 20:00:20|5470.77|5432.77|5470.35|5432.35|5470.77|5432.77|5469.82|5431.82|10
1606680030000|2020-11-29 20:00:30|5469.88|5431.88|5469.19|5431.19|5469.89|5431.89|5469.03|5431.03|10
1606680040000|2020-11-29 20:00:40|5469.26|5431.26|5469.39|5431.39|5469.42|5431.42|5469|5431|9
1606680050000|2020-11-29 20:00:50|5469.51|5431.51|5470.27|5432.27|5470.27|5432.27|5469.5|5431.5|10
1606680060000|2020-11-29 20:01:00|5470.46|5432.46|5470.24|5432.24|5470.57|5432.57|5470.05|5432.05|9
1606680070000|2020-11-29 20:01:10|5470.1|5432.1|5470.28|5432.28|5470.28|5432.28|5470.07|5432.07|9
1606680080000|2020-11-29 20:01:20|5470.62|5432.62|5470.79|5432.79|5470.79|5432.79|5470.44|5432.44|8
1606680090000|2020-11-29 20:01:30|5470.72|5432.72|5471.15|5433.15|5471.15|5433.15|5470.51|5432.51|9
1606680100000|2020-11-29 20:01:40|5471.23|5433.23|5471.63|5433.63|5471.75|5433.75|5471.2|5433.2|10
1606680110000|2020-11-29 20:01:50|5471.75|5433.75|5473.05|5435.05|5473.05|5435.05|5471.7|5433.7|9
1606680120000|2020-11-29 20:02:00|5473.12|5435.12|5475.78|5437.78|5476.42|5438.42|5473.12|5435.12|10
1606680130000|2020-11-29 20:02:10|5475.82|5437.82|5479.34|5441.34|5479.34|5441.34|5475.82|5437.82|10
1606680140000|2020-11-29 20:02:20|5479.2|5441.2|5481.18|5443.18|5481.18|5443.18|5479.17|5441.17|10
1606680150000|2020-11-29 20:02:30|5481.15|5443.15|5479.34|5441.34|5481.33|5443.33|5479.34|5441.34|10
1606680160000|2020-11-29 20:02:40|5478.69|5440.69|5477.19|5439.19|5478.69|5440.69|5477.09|5439.09|10
1606680170000|2020-11-29 20:02:50|5477.26|5439.26|5476.25|5438.25|5477.26|5439.26|5476.25|5438.25|10
1606680180000|2020-11-29 20:03:00|5476.21|5438.21|5475.95|5437.95|5476.21|5438.21|5475.55|5437.55|9
1606680190000|2020-11-29 20:03:10|5476.56|5438.56|5478.57|5440.57|5478.57|5440.57|5476.56|5438.56|10
1606680200000|2020-11-29 20:03:20|5478.52|5440.52|5479.09|5441.09|5479.46|5441.46|5478.52|5440.52|10
1606680210000|2020-11-29 20:03:30|5479.12|5441.12|5480.01|5442.01|5480.15|5442.15|5479.12|5441.12|10
1606680220000|2020-11-29 20:03:40|5479.96|5441.96|5479.48|5441.48|5479.96|5441.96|5479.42|5441.42|8
1606680230000|2020-11-29 20:03:50|5479.42|5441.42|5479.58|5441.58|5479.89|5441.89|5479.42|5441.42|10
1606680240000|2020-11-29 20:04:00|5479.65|5441.65|5479.43|5441.43|5480.23|5442.23|5479.43|5441.43|9
1606680250000|2020-11-29 20:04:10|5479.46|5441.46|5478.87|5440.87|5479.46|5441.46|5478.86|5440.86|9
1606680260000|2020-11-29 20:04:20|5478.88|5440.88|5477.84|5439.84|5478.9|5440.9|5477.66|5439.66|9
1606680270000|2020-11-29 20:04:30|5477.75|5439.75|5478.04|5440.04|5478.04|5440.04|5477.35|5439.35|10
1606680280000|2020-11-29 20:04:40|5479.86|5441.86|5482.19|5444.19|5482.19|5444.19|5479.86|5441.86|10
1606680290000|2020-11-29 20:04:50|5482.39|5444.39|5481.04|5443.04|5482.49|5444.49|5481.04|5443.04|10
1606680300000|2020-11-29 20:05:00|5481.26|5443.26|5482.24|5444.24|5482.29|5444.29|5481.12|5443.12|10
1606680310000|2020-11-29 20:05:10|5482.3|5444.3|5482.42|5444.42|5482.42|5444.42|5482.11|5444.11|8
1606680320000|2020-11-29 20:05:20|5482.55|5444.55|5483.05|5445.05|5483.05|5445.05|5482.49|5444.49|10
1606680330000|2020-11-29 20:05:30|5483.08|5445.08|5483.56|5445.56|5483.62|5445.62|5483.08|5445.08|10
1606680340000|2020-11-29 20:05:40|5483.69|5445.69|5484.02|5446.02|5484.02|5446.02|5483.66|5445.66|9
1606680350000|2020-11-29 20:05:50|5483.94|5445.94|5484.07|5446.07|5484.07|5446.07|5483.92|5445.92|7
1606680360000|2020-11-29 20:06:00|5484.03|5446.03|5483.69|5445.69|5484.03|5446.03|5483.68|5445.68|9
1606680370000|2020-11-29 20:06:10|5483.74|5445.74|5484.36|5446.36|5484.36|5446.36|5483.72|5445.72|10
1606680380000|2020-11-29 20:06:20|5484.29|5446.29|5485|5447|5485.37|5447.37|5484.29|5446.29|8
1606680390000|2020-11-29 20:06:30|5485.07|5447.07|5483.93|5445.93|5485.07|5447.07|5483.93|5445.93|10
1606680400000|2020-11-29 20:06:40|5484.19|5446.19|5484.67|5446.67|5484.67|5446.67|5484.19|5446.19|10
1606680410000|2020-11-29 20:06:50|5484.64|5446.64|5481.98|5443.98|5484.64|5446.64|5481.94|5443.94|10
1606680420000|2020-11-29 20:07:00|5480.83|5442.83|5480.19|5442.19|5480.83|5442.83|5479.65|5441.65|10
1606680430000|2020-11-29 20:07:10|5480|5442|5479.97|5441.97|5480.25|5442.25|5479.97|5441.97|10
1606680440000|2020-11-29 20:07:20|5479.49|5441.49|5477.9|5439.9|5479.49|5441.49|5477.83|5439.83|10
1606680450000|2020-11-29 20:07:30|5477.83|5439.83|5477.4|5439.4|5477.83|5439.83|5477.06|5439.06|10
1606680460000|2020-11-29 20:07:40|5477.56|5439.56|5478.68|5440.68|5478.68|5440.68|5477.52|5439.52|9
1606680470000|2020-11-29 20:07:50|5478.83|5440.83|5479.45|5441.45|5479.49|5441.49|5478.83|5440.83|9
1606680480000|2020-11-29 20:08:00|5479.43|5441.43|5480.42|5442.42|5480.62|5442.62|5479.4|5441.4|9
1606680490000|2020-11-29 20:08:10|5480.36|5442.36|5481.62|5443.62|5481.62|5443.62|5480.34|5442.34|10
1606680500000|2020-11-29 20:08:20|5481.72|5443.72|5483.81|5445.81|5483.81|5445.81|5481.72|5443.72|10
1606680510000|2020-11-29 20:08:30|5483.64|5445.64|5485.68|5447.68|5485.68|5447.68|5483.64|5445.64|9
1606680520000|2020-11-29 20:08:40|5485.71|5447.71|5486.87|5448.87|5486.87|5448.87|5485.71|5447.71|10
1606680530000|2020-11-29 20:08:50|5486.89|5448.89|5488.57|5450.57|5488.57|5450.57|5486.89|5448.89|9
1606680540000|2020-11-29 20:09:00|5488.73|5450.73|5489.66|5451.66|5489.66|5451.66|5488.73|5450.73|10
1606680550000|2020-11-29 20:09:10|5489.8|5451.8|5494.48|5456.48|5494.48|5456.48|5489.8|5451.8|10
1606680560000|2020-11-29 20:09:20|5494.98|5456.98|5498.31|5460.31|5498.31|5460.31|5494.98|5456.98|10
1606680570000|2020-11-29 20:09:30|5498.92|5460.92|5499.64|5461.64|5499.64|5461.64|5498.83|5460.83|10
1606680580000|2020-11-29 20:09:40|5499.67|5461.67|5501.85|5463.85|5502.08|5464.08|5499.38|5461.38|10
1606680590000|2020-11-29 20:09:50|5501.81|5463.81|5501.9|5463.9|5502.06|5464.06|5501.62|5463.62|10
1606680600000|2020-11-29 20:10:00|5501.62|5463.62|5502.2|5464.2|5502.2|5464.2|5501.36|5463.36|9
1606680610000|2020-11-29 20:10:10|5502.37|5464.37|5502.14|5464.14|5502.55|5464.55|5502.14|5464.14|9
1606680620000|2020-11-29 20:10:20|5501.81|5463.81|5501.31|5463.31|5501.92|5463.92|5501.31|5463.31|10
1606680630000|2020-11-29 20:10:30|5500.95|5462.95|5501.05|5463.05|5501.92|5463.92|5500.95|5462.95|10
1606680640000|2020-11-29 20:10:40|5501.33|5463.33|5501.02|5463.02|5501.86|5463.86|5500.96|5462.96|10
1606680650000|2020-11-29 20:10:50|5501.04|5463.04|5499.8|5461.8|5501.04|5463.04|5499.8|5461.8|10
1606680660000|2020-11-29 20:11:00|5499.66|5461.66|5497.78|5459.78|5499.66|5461.66|5497.78|5459.78|10
1606680670000|2020-11-29 20:11:10|5497.63|5459.63|5498.08|5460.08|5498.08|5460.08|5496.81|5458.81|9
1606680680000|2020-11-29 20:11:20|5498.25|5460.25|5500.04|5462.04|5500.04|5462.04|5498.25|5460.25|9
1606680690000|2020-11-29 20:11:30|5500.01|5462.01|5500.28|5462.28|5500.46|5462.46|5500.01|5462.01|10
1606680700000|2020-11-29 20:11:40|5499.94|5461.94|5499.36|5461.36|5499.94|5461.94|5499.36|5461.36|8
1606680710000|2020-11-29 20:11:50|5499.65|5461.65|5499.65|5461.65|5499.82|5461.82|5499.57|5461.57|10
1606680720000|2020-11-29 20:12:00|5499.61|5461.61|5498.31|5460.31|5499.61|5461.61|5498.31|5460.31|9
1606680730000|2020-11-29 20:12:10|5498.08|5460.08|5498.11|5460.11|5498.78|5460.78|5498.01|5460.01|10
1606680740000|2020-11-29 20:12:20|5498.14|5460.14|5499.66|5461.66|5499.66|5461.66|5498.14|5460.14|10
1606680750000|2020-11-29 20:12:30|5499.46|5461.46|5499.57|5461.57|5499.59|5461.59|5499.37|5461.37|10
1606680760000|2020-11-29 20:12:40|5499.51|5461.51|5499.31|5461.31|5499.72|5461.72|5499.31|5461.31|9
1606680770000|2020-11-29 20:12:50|5499.37|5461.37|5499.47|5461.47|5499.57|5461.57|5499.06|5461.06|10
1606680780000|2020-11-29 20:13:00|5499.38|5461.38|5499.87|5461.87|5499.97|5461.97|5499.21|5461.21|10
1606680790000|2020-11-29 20:13:10|5499.96|5461.96|5500.92|5462.92|5500.95|5462.95|5499.96|5461.96|10
1606680800000|2020-11-29 20:13:20|5501.48|5463.48|5502.94|5464.94|5502.94|5464.94|5501.48|5463.48|10
1606680810000|2020-11-29 20:13:30|5502.9|5464.9|5503.21|5465.21|5503.21|5465.21|5502.9|5464.9|9
1606680820000|2020-11-29 20:13:40|5503.12|5465.12|5503.23|5465.23|5503.63|5465.63|5503.12|5465.12|9
1606680830000|2020-11-29 20:13:50|5502.81|5464.81|5501.76|5463.76|5502.81|5464.81|5501.76|5463.76|10
1606680840000|2020-11-29 20:14:00|5501.89|5463.89|5501.87|5463.87|5502.14|5464.14|5501.29|5463.29|10
1606680850000|2020-11-29 20:14:10|5501.89|5463.89|5501.69|5463.69|5501.89|5463.89|5501.69|5463.69|10
1606680860000|2020-11-29 20:14:20|5501.63|5463.63|5500.67|5462.67|5501.63|5463.63|5500.67|5462.67|8
1606680870000|2020-11-29 20:14:30|5500.61|5462.61|5500.34|5462.34|5500.64|5462.64|5500.23|5462.23|10
1606680880000|2020-11-29 20:14:40|5500.35|5462.35|5502.74|5464.74|5502.74|5464.74|5500.35|5462.35|10
1606680890000|2020-11-29 20:14:50|5502.73|5464.73|5504.03|5466.03|5504.03|5466.03|5502.65|5464.65|9
1606680900000|2020-11-29 20:15:00|5504.07|5466.07|5502.55|5464.55|5504.28|5466.28|5502.55|5464.55|10
1606680910000|2020-11-29 20:15:10|5502.49|5464.49|5503.05|5465.05|5503.05|5465.05|5502.44|5464.44|10
1606680920000|2020-11-29 20:15:20|5503.03|5465.03|5503.32|5465.32|5503.65|5465.65|5503.03|5465.03|10
1606680930000|2020-11-29 20:15:30|5503.31|5465.31|5503.15|5465.15|5503.34|5465.34|5503.09|5465.09|10
1606680940000|2020-11-29 20:15:40|5503.23|5465.23|5502.39|5464.39|5503.23|5465.23|5502.38|5464.38|10
1606680950000|2020-11-29 20:15:50|5502.6|5464.6|5504.5|5466.5|5504.5|5466.5|5502.54|5464.54|10
1606680960000|2020-11-29 20:16:00|5504.91|5466.91|5508.11|5470.11|5508.11|5470.11|5504.91|5466.91|10
1606680970000|2020-11-29 20:16:10|5508.12|5470.12|5509.09|5471.09|5509.09|5471.09|5508.12|5470.12|10
1606680980000|2020-11-29 20:16:20|5509.2|5471.2|5510.23|5472.23|5510.39|5472.39|5509.2|5471.2|9
1606680990000|2020-11-29 20:16:30|5510.4|5472.4|5512.4|5474.4|5512.4|5474.4|5510.39|5472.39|10
1606681000000|2020-11-29 20:16:40|5512.38|5474.38|5513.82|5475.82|5514.05|5476.05|5512.38|5474.38|9
1606681010000|2020-11-29 20:16:50|5513.6|5475.6|5513.83|5475.83|5513.83|5475.83|5513.48|5475.48|10
1606681020000|2020-11-29 20:17:00|5514.07|5476.07|5514.66|5476.66|5514.66|5476.66|5514.07|5476.07|10
1606681030000|2020-11-29 20:17:10|5514.73|5476.73|5515.86|5477.86|5515.86|5477.86|5514.73|5476.73|9
1606681040000|2020-11-29 20:17:20|5515.8|5477.8|5515.43|5477.43|5516.35|5478.35|5515.43|5477.43|10
1606681050000|2020-11-29 20:17:30|5515.14|5477.14|5514.94|5476.94|5515.46|5477.46|5514.94|5476.94|10
1606681060000|2020-11-29 20:17:40|5515.05|5477.05|5516.12|5478.12|5516.15|5478.15|5515.05|5477.05|9
1606681070000|2020-11-29 20:17:50|5516.11|5478.11|5516.76|5478.76|5516.76|5478.76|5515.99|5477.99|10
1606681080000|2020-11-29 20:18:00|5516.8|5478.8|5518.35|5480.35|5518.35|5480.35|5516.8|5478.8|10
1606681090000|2020-11-29 20:18:10|5518.42|5480.42|5520.02|5482.02|5520.02|5482.02|5518.42|5480.42|10
1606681100000|2020-11-29 20:18:20|5520.29|5482.29|5523.7|5485.7|5523.7|5485.7|5520.29|5482.29|10
1606681110000|2020-11-29 20:18:30|5523.85|5485.85|5523.35|5485.35|5524.3|5486.3|5523.35|5485.35|10
1606681120000|2020-11-29 20:18:40|5523.45|5485.45|5522.11|5484.11|5523.45|5485.45|5522.11|5484.11|9
1606681130000|2020-11-29 20:18:50|5522.14|5484.14|5519.94|5481.94|5522.16|5484.16|5519.94|5481.94|9
1606681140000|2020-11-29 20:19:00|5519.87|5481.87|5521.34|5483.34|5521.34|5483.34|5519.78|5481.78|10
1606681150000|2020-11-29 20:19:10|5521.35|5483.35|5522.9|5484.9|5522.9|5484.9|5521.2|5483.2|10
1606681160000|2020-11-29 20:19:20|5522.94|5484.94|5523.91|5485.91|5524.03|5486.03|5522.94|5484.94|8
1606681170000|2020-11-29 20:19:30|5523.92|5485.92|5524.22|5486.22|5524.38|5486.38|5523.92|5485.92|9
1606681180000|2020-11-29 20:19:40|5524.16|5486.16|5524.88|5486.88|5524.88|5486.88|5524.09|5486.09|10
1606681190000|2020-11-29 20:19:50|5525.04|5487.04|5526.94|5488.94|5526.94|5488.94|5524.98|5486.98|10
1606681200000|2020-11-29 20:20:00|5527.1|5489.1|5529.04|5491.04|5529.14|5491.14|5527.1|5489.1|9
1606681210000|2020-11-29 20:20:10|5529.01|5491.01|5529.82|5491.82|5529.9|5491.9|5528.91|5490.91|9
1606681220000|2020-11-29 20:20:20|5529.89|5491.89|5530.34|5492.34|5530.34|5492.34|5529.63|5491.63|9
1606681230000|2020-11-29 20:20:30|5530.32|5492.32|5528.27|5490.27|5530.32|5492.32|5528.27|5490.27|10
1606681240000|2020-11-29 20:20:40|5527.97|5489.97|5523.14|5485.14|5527.97|5489.97|5523.14|5485.14|10
1606681250000|2020-11-29 20:20:50|5523.01|5485.01|5522.36|5484.36|5523.18|5485.18|5522.36|5484.36|10
1606681260000|2020-11-29 20:21:00|5522.02|5484.02|5519.04|5481.04|5522.02|5484.02|5519.04|5481.04|10
1606681270000|2020-11-29 20:21:10|5518.8|5480.8|5517.49|5479.49|5518.8|5480.8|5517.35|5479.35|10
1606681280000|2020-11-29 20:21:20|5517.43|5479.43|5518.03|5480.03|5518.18|5480.18|5517.36|5479.36|10
1606681290000|2020-11-29 20:21:30|5517.96|5479.96|5518.81|5480.81|5518.87|5480.87|5517.81|5479.81|10
1606681300000|2020-11-29 20:21:40|5518.88|5480.88|5520.75|5482.75|5521.04|5483.04|5518.88|5480.88|10
1606681310000|2020-11-29 20:21:50|5520.72|5482.72|5520.44|5482.44|5520.89|5482.89|5520.44|5482.44|9
1606681320000|2020-11-29 20:22:00|5520.56|5482.56|5522.61|5484.61|5522.61|5484.61|5520.56|5482.56|10
1606681330000|2020-11-29 20:22:10|5522.76|5484.76|5525.26|5487.26|5525.26|5487.26|5522.76|5484.76|10
1606681340000|2020-11-29 20:22:20|5525.28|5487.28|5527.05|5489.05|5527.05|5489.05|5525.28|5487.28|10
1606681350000|2020-11-29 20:22:30|5527.23|5489.23|5528|5490|5528|5490|5526.97|5488.97|10
1606681360000|2020-11-29 20:22:40|5528.03|5490.03|5527.22|5489.22|5528.03|5490.03|5526.89|5488.89|9
1606681370000|2020-11-29 20:22:50|5527.19|5489.19|5526.19|5488.19|5527.19|5489.19|5526.19|5488.19|9
1606681380000|2020-11-29 20:23:00|5526.15|5488.15|5526.09|5488.09|5526.15|5488.15|5525.78|5487.78|10
1606681390000|2020-11-29 20:23:10|5526.18|5488.18|5527.88|5489.88|5527.88|5489.88|5526.18|5488.18|10
1606681400000|2020-11-29 20:23:20|5527.86|5489.86|5527.78|5489.78|5528.17|5490.17|5527.63|5489.63|10
1606681410000|2020-11-29 20:23:30|5527.6|5489.6|5528.36|5490.36|5528.37|5490.37|5527.6|5489.6|10
1606681420000|2020-11-29 20:23:40|5528.57|5490.57|5527.94|5489.94|5528.57|5490.57|5527.94|5489.94|10
1606681430000|2020-11-29 20:23:50|5527.91|5489.91|5525.93|5487.93|5527.91|5489.91|5525.93|5487.93|10
1606681440000|2020-11-29 20:24:00|5526.08|5488.08|5525.31|5487.31|5526.21|5488.21|5525.31|5487.31|10
1606681450000|2020-11-29 20:24:10|5525.23|5487.23|5525.22|5487.22|5525.32|5487.32|5524.87|5486.87|9
1606681460000|2020-11-29 20:24:20|5525.42|5487.42|5525.36|5487.36|5525.5|5487.5|5525.28|5487.28|10
1606681470000|2020-11-29 20:24:30|5525.2|5487.2|5525.31|5487.31|5525.31|5487.31|5524.88|5486.88|9
1606681480000|2020-11-29 20:24:40|5525.29|5487.29|5525.58|5487.58|5525.58|5487.58|5525.29|5487.29|10
1606681490000|2020-11-29 20:24:50|5525.77|5487.77|5526.29|5488.29|5526.3|5488.3|5525.76|5487.76|10
1606681500000|2020-11-29 20:25:00|5526.1|5488.1|5526.63|5488.63|5526.63|5488.63|5526.03|5488.03|9
1606681510000|2020-11-29 20:25:10|5526.83|5488.83|5527.95|5489.95|5528.18|5490.18|5526.83|5488.83|10
1606681520000|2020-11-29 20:25:20|5527.71|5489.71|5526.27|5488.27|5527.71|5489.71|5526.27|5488.27|10
1606681530000|2020-11-29 20:25:30|5526.46|5488.46|5526.08|5488.08|5526.57|5488.57|5526.05|5488.05|9
1606681540000|2020-11-29 20:25:40|5526.11|5488.11|5525.45|5487.45|5526.11|5488.11|5525.09|5487.09|10
1606681550000|2020-11-29 20:25:50|5524.72|5486.72|5524.55|5486.55|5524.72|5486.72|5524.39|5486.39|10
1606681560000|2020-11-29 20:26:00|5524.49|5486.49|5524.66|5486.66|5524.85|5486.85|5524.49|5486.49|10
1606681570000|2020-11-29 20:26:10|5524.71|5486.71|5525.96|5487.96|5526.06|5488.06|5524.71|5486.71|9
1606681580000|2020-11-29 20:26:20|5525.4|5487.4|5527.67|5489.67|5527.67|5489.67|5525.4|5487.4|10
1606681590000|2020-11-29 20:26:30|5527.73|5489.73|5527.99|5489.99|5528.43|5490.43|5527.72|5489.72|10
1606681600000|2020-11-29 20:26:40|5527.97|5489.97|5527.32|5489.32|5527.97|5489.97|5527.32|5489.32|10
1606681610000|2020-11-29 20:26:50|5527.42|5489.42|5527.54|5489.54|5527.54|5489.54|5526.65|5488.65|10
1606681620000|2020-11-29 20:27:00|5527.7|5489.7|5528.52|5490.52|5528.52|5490.52|5527.67|5489.67|10
1606681630000|2020-11-29 20:27:10|5528.59|5490.59|5529.5|5491.5|5529.5|5491.5|5528.59|5490.59|10
1606681640000|2020-11-29 20:27:20|5529.32|5491.32|5530.63|5492.63|5530.64|5492.64|5529.32|5491.32|10
1606681650000|2020-11-29 20:27:30|5531.7|5493.7|5530.99|5492.99|5531.92|5493.92|5530.94|5492.94|10
1606681660000|2020-11-29 20:27:40|5531.13|5493.13|5529.97|5491.97|5531.24|5493.24|5529.97|5491.97|10
1606681670000|2020-11-29 20:27:50|5529.23|5491.23|5529.25|5491.25|5529.25|5491.25|5528.93|5490.93|10
1606681680000|2020-11-29 20:28:00|5529.06|5491.06|5528.49|5490.49|5529.16|5491.16|5528.49|5490.49|10
1606681690000|2020-11-29 20:28:10|5528.56|5490.56|5528.6|5490.6|5528.84|5490.84|5528.46|5490.46|9
1606681700000|2020-11-29 20:28:20|5528.8|5490.8|5530.91|5492.91|5530.91|5492.91|5528.73|5490.73|10
1606681710000|2020-11-29 20:28:30|5531.15|5493.15|5532.96|5494.96|5532.96|5494.96|5531.15|5493.15|9
1606681720000|2020-11-29 20:28:40|5533|5495|5533.23|5495.23|5533.34|5495.34|5532.73|5494.73|10
1606681730000|2020-11-29 20:28:50|5533.25|5495.25|5533.19|5495.19|5533.33|5495.33|5532.82|5494.82|10
1606681740000|2020-11-29 20:29:00|5533.27|5495.27|5533.18|5495.18|5533.39|5495.39|5533.02|5495.02|10
1606681750000|2020-11-29 20:29:10|5533.28|5495.28|5533.08|5495.08|5533.67|5495.67|5533.08|5495.08|9
1606681760000|2020-11-29 20:29:20|5532.99|5494.99|5532.95|5494.95|5532.99|5494.99|5532.64|5494.64|10
1606681770000|2020-11-29 20:29:30|5532.99|5494.99|5532.56|5494.56|5532.99|5494.99|5532.36|5494.36|9
1606681780000|2020-11-29 20:29:40|5533.01|5495.01|5533.58|5495.58|5533.58|5495.58|5533.01|5495.01|10
1606681790000|2020-11-29 20:29:50|5533.51|5495.51|5533.07|5495.07|5533.61|5495.61|5533.07|5495.07|10
1606681800000|2020-11-29 20:30:00|5533|5495|5532.4|5494.4|5533|5495|5531.68|5493.68|10
1606681810000|2020-11-29 20:30:10|5532.38|5494.38|5531.17|5493.17|5532.54|5494.54|5531.17|5493.17|9
1606681820000|2020-11-29 20:30:20|5531.1|5493.1|5529.58|5491.58|5531.1|5493.1|5529.58|5491.58|7
1606681830000|2020-11-29 20:30:30|5529.53|5491.53|5527.05|5489.05|5529.53|5491.53|5527.05|5489.05|9
1606681840000|2020-11-29 20:30:40|5526.98|5488.98|5525.35|5487.35|5526.98|5488.98|5525.35|5487.35|10
1606681850000|2020-11-29 20:30:50|5525.29|5487.29|5524.65|5486.65|5525.44|5487.44|5524.63|5486.63|10
1606681860000|2020-11-29 20:31:00|5524.62|5486.62|5524.56|5486.56|5524.77|5486.77|5524.45|5486.45|10
1606681870000|2020-11-29 20:31:10|5524.75|5486.75|5525.2|5487.2|5525.2|5487.2|5524.75|5486.75|9
1606681880000|2020-11-29 20:31:20|5525.36|5487.36|5527.18|5489.18|5527.18|5489.18|5525.31|5487.31|10
1606681890000|2020-11-29 20:31:30|5527.5|5489.5|5529.09|5491.09|5529.09|5491.09|5527.5|5489.5|9
1606681900000|2020-11-29 20:31:40|5529.14|5491.14|5527.83|5489.83|5529.14|5491.14|5527.83|5489.83|10
1606681910000|2020-11-29 20:31:50|5527.56|5489.56|5529.35|5491.35|5529.35|5491.35|5527.41|5489.41|10
1606681920000|2020-11-29 20:32:00|5529.44|5491.44|5530.04|5492.04|5530.19|5492.19|5529.3|5491.3|10
1606681930000|2020-11-29 20:32:10|5529.92|5491.92|5530.53|5492.53|5530.53|5492.53|5529.61|5491.61|10
1606681940000|2020-11-29 20:32:20|5530.34|5492.34|5530.44|5492.44|5530.61|5492.61|5530.34|5492.34|10
1606681950000|2020-11-29 20:32:30|5530.35|5492.35|5532.68|5494.68|5532.68|5494.68|5530.35|5492.35|10
1606681960000|2020-11-29 20:32:40|5532.74|5494.74|5534.54|5496.54|5534.54|5496.54|5532.74|5494.74|9
1606681970000|2020-11-29 20:32:50|5534.64|5496.64|5534.26|5496.26|5534.76|5496.76|5534.26|5496.26|10
1606681980000|2020-11-29 20:33:00|5533.91|5495.91|5533.78|5495.78|5533.91|5495.91|5533.67|5495.67|10
1606681990000|2020-11-29 20:33:10|5533.83|5495.83|5534.03|5496.03|5534.03|5496.03|5533.49|5495.49|8
1606682000000|2020-11-29 20:33:20|5533.86|5495.86|5534.26|5496.26|5534.29|5496.29|5533.81|5495.81|9
1606682010000|2020-11-29 20:33:30|5534.37|5496.37|5534.96|5496.96|5535.06|5497.06|5534.37|5496.37|10
1606682020000|2020-11-29 20:33:40|5535.19|5497.19|5534.8|5496.8|5535.19|5497.19|5534.8|5496.8|9
1606682030000|2020-11-29 20:33:50|5534.77|5496.77|5533.54|5495.54|5534.77|5496.77|5533.54|5495.54|10
1606682040000|2020-11-29 20:34:00|5533.4|5495.4|5531.81|5493.81|5533.4|5495.4|5531.81|5493.81|10
1606682050000|2020-11-29 20:34:10|5531.66|5493.66|5532.16|5494.16|5532.16|5494.16|5531.46|5493.46|10
1606682060000|2020-11-29 20:34:20|5532.2|5494.2|5532.8|5494.8|5532.82|5494.82|5532.2|5494.2|10
1606682070000|2020-11-29 20:34:30|5532.96|5494.96|5532.78|5494.78|5532.96|5494.96|5532.47|5494.47|9
1606682080000|2020-11-29 20:34:40|5532.41|5494.41|5531.68|5493.68|5532.41|5494.41|5531.54|5493.54|10
1606682090000|2020-11-29 20:34:50|5531.67|5493.67|5530.85|5492.85|5531.67|5493.67|5530.85|5492.85|10
1606682100000|2020-11-29 20:35:00|5530.9|5492.9|5529.94|5491.94|5531.05|5493.05|5529.91|5491.91|10
1606682110000|2020-11-29 20:35:10|5529.89|5491.89|5529.4|5491.4|5529.99|5491.99|5529.4|5491.4|9
1606682120000|2020-11-29 20:35:20|5529.18|5491.18|5528.24|5490.24|5529.18|5491.18|5528.24|5490.24|9
1606682130000|2020-11-29 20:35:30|5528.3|5490.3|5527.29|5489.29|5528.4|5490.4|5527.29|5489.29|10
1606682140000|2020-11-29 20:35:40|5527.03|5489.03|5526.53|5488.53|5527.03|5489.03|5526.52|5488.52|9
1606682150000|2020-11-29 20:35:50|5526.83|5488.83|5529|5491|5529|5491|5526.81|5488.81|10
1606682160000|2020-11-29 20:36:00|5529.03|5491.03|5529.52|5491.52|5529.64|5491.64|5529.03|5491.03|10
1606682170000|2020-11-29 20:36:10|5529.47|5491.47|5529.13|5491.13|5529.47|5491.47|5529.13|5491.13|9
1606682180000|2020-11-29 20:36:20|5529.21|5491.21|5529.4|5491.4|5529.68|5491.68|5529.21|5491.21|9
1606682190000|2020-11-29 20:36:30|5529.48|5491.48|5529.46|5491.46|5529.55|5491.55|5529.29|5491.29|9
1606682200000|2020-11-29 20:36:40|5529.56|5491.56|5530.13|5492.13|5530.13|5492.13|5529.37|5491.37|9
1606682210000|2020-11-29 20:36:50|5530.24|5492.24|5530.48|5492.48|5530.86|5492.86|5530.24|5492.24|10
1606682220000|2020-11-29 20:37:00|5530.52|5492.52|5530.27|5492.27|5530.52|5492.52|5530.2|5492.2|9
1606682230000|2020-11-29 20:37:10|5530.3|5492.3|5530.62|5492.62|5530.73|5492.73|5530.21|5492.21|10
1606682240000|2020-11-29 20:37:20|5530.56|5492.56|5530.59|5492.59|5530.59|5492.59|5530.32|5492.32|9
1606682250000|2020-11-29 20:37:30|5530.69|5492.69|5531.03|5493.03|5531.1|5493.1|5530.69|5492.69|9
1606682260000|2020-11-29 20:37:40|5531|5493|5530.29|5492.29|5531|5493|5530.29|5492.29|10
1606682270000|2020-11-29 20:37:50|5530.17|5492.17|5530.84|5492.84|5530.84|5492.84|5530.15|5492.15|9
1606682280000|2020-11-29 20:38:00|5530.71|5492.71|5531.76|5493.76|5531.76|5493.76|5530.71|5492.71|10
1606682290000|2020-11-29 20:38:10|5531.89|5493.89|5531.66|5493.66|5532.04|5494.04|5531.65|5493.65|10
1606682300000|2020-11-29 20:38:20|5531.55|5493.55|5532.05|5494.05|5532.07|5494.07|5531.55|5493.55|10
1606682310000|2020-11-29 20:38:30|5532.1|5494.1|5531.71|5493.71|5532.1|5494.1|5531.39|5493.39|10
1606682320000|2020-11-29 20:38:40|5531.55|5493.55|5532.08|5494.08|5532.41|5494.41|5531.55|5493.55|9
1606682330000|2020-11-29 20:38:50|5531.87|5493.87|5531.68|5493.68|5531.89|5493.89|5531.65|5493.65|10
1606682340000|2020-11-29 20:39:00|5531.76|5493.76|5531.48|5493.48|5531.77|5493.77|5531.44|5493.44|10
1606682350000|2020-11-29 20:39:10|5531.15|5493.15|5530.12|5492.12|5531.15|5493.15|5530.12|5492.12|8
1606682360000|2020-11-29 20:39:20|5530.11|5492.11|5529.87|5491.87|5530.2|5492.2|5529.84|5491.84|8
1606682370000|2020-11-29 20:39:30|5529.96|5491.96|5529.69|5491.69|5529.96|5491.96|5529.37|5491.37|10
1606682380000|2020-11-29 20:39:40|5529.72|5491.72|5529.89|5491.89|5530.02|5492.02|5529.72|5491.72|10
1606682390000|2020-11-29 20:39:50|5529.98|5491.98|5529.58|5491.58|5530.07|5492.07|5529.48|5491.48|10
1606682400000|2020-11-29 20:40:00|5529.57|5491.57|5529.62|5491.62|5529.62|5491.62|5529.24|5491.24|10
1606682410000|2020-11-29 20:40:10|5529.59|5491.59|5530.69|5492.69|5530.74|5492.74|5529.59|5491.59|10
1606682420000|2020-11-29 20:40:20|5530.59|5492.59|5530.47|5492.47|5530.59|5492.59|5530.31|5492.31|10
1606682430000|2020-11-29 20:40:30|5530.65|5492.65|5530.52|5492.52|5530.76|5492.76|5530.43|5492.43|10
1606682440000|2020-11-29 20:40:40|5530.43|5492.43|5530.38|5492.38|5530.43|5492.43|5530.08|5492.08|9
1606682450000|2020-11-29 20:40:50|5530.47|5492.47|5531.57|5493.57|5531.57|5493.57|5530.47|5492.47|10
1606682460000|2020-11-29 20:41:00|5531.51|5493.51|5531.37|5493.37|5531.66|5493.66|5531.32|5493.32|9
1606682470000|2020-11-29 20:41:10|5531.34|5493.34|5531.37|5493.37|5531.43|5493.43|5531.34|5493.34|8
1606682480000|2020-11-29 20:41:20|5531.28|5493.28|5531.4|5493.4|5531.63|5493.63|5531.28|5493.28|10
1606682490000|2020-11-29 20:41:30|5531.36|5493.36|5531.7|5493.7|5531.78|5493.78|5531.34|5493.34|10
1606682500000|2020-11-29 20:41:40|5531.77|5493.77|5531.88|5493.88|5531.89|5493.89|5531.74|5493.74|8
1606682510000|2020-11-29 20:41:50|5531.93|5493.93|5532.54|5494.54|5532.54|5494.54|5531.93|5493.93|9
1606682520000|2020-11-29 20:42:00|5532.57|5494.57|5533.22|5495.22|5533.22|5495.22|5532.55|5494.55|10
1606682530000|2020-11-29 20:42:10|5533.17|5495.17|5533.32|5495.32|5533.41|5495.41|5533.16|5495.16|9
1606682540000|2020-11-29 20:42:20|5533.35|5495.35|5533.95|5495.95|5534.05|5496.05|5533.35|5495.35|10
1606682550000|2020-11-29 20:42:30|5533.85|5495.85|5533.49|5495.49|5533.85|5495.85|5533.49|5495.49|9
1606682560000|2020-11-29 20:42:40|5533.39|5495.39|5533.39|5495.39|5533.54|5495.54|5533.38|5495.38|10
1606682570000|2020-11-29 20:42:50|5533.19|5495.19|5533.12|5495.12|5533.27|5495.27|5533.12|5495.12|8
1606682580000|2020-11-29 20:43:00|5533.16|5495.16|5533.39|5495.39|5533.39|5495.39|5533.16|5495.16|9
1606682590000|2020-11-29 20:43:10|5533.54|5495.54|5535.09|5497.09|5535.09|5497.09|5533.54|5495.54|10
1606682600000|2020-11-29 20:43:20|5535.06|5497.06|5535.4|5497.4|5535.4|5497.4|5535|5497|10
1606682610000|2020-11-29 20:43:30|5535.48|5497.48|5535.63|5497.63|5535.73|5497.73|5535.48|5497.48|10
1606682620000|2020-11-29 20:43:40|5535.57|5497.57|5535.42|5497.42|5535.57|5497.57|5535.2|5497.2|10
1606682630000|2020-11-29 20:43:50|5535.38|5497.38|5536.7|5498.7|5536.7|5498.7|5535.35|5497.35|10
1606682640000|2020-11-29 20:44:00|5536.81|5498.81|5536.58|5498.58|5536.81|5498.81|5536.28|5498.28|9
1606682650000|2020-11-29 20:44:10|5536.61|5498.61|5537.07|5499.07|5537.31|5499.31|5536.37|5498.37|9
1606682660000|2020-11-29 20:44:20|5537.27|5499.27|5537.79|5499.79|5537.93|5499.93|5537.27|5499.27|10
1606682670000|2020-11-29 20:44:30|5537.84|5499.84|5537.9|5499.9|5538.22|5500.22|5537.84|5499.84|10
1606682680000|2020-11-29 20:44:40|5537.81|5499.81|5538.31|5500.31|5538.31|5500.31|5537.76|5499.76|8
1606682690000|2020-11-29 20:44:50|5538.47|5500.47|5539.2|5501.2|5539.2|5501.2|5538.47|5500.47|10
1606682700000|2020-11-29 20:45:00|5539.16|5501.16|5539.29|5501.29|5539.29|5501.29|5539|5501|9
1606682710000|2020-11-29 20:45:10|5539.78|5501.78|5539.55|5501.55|5540.03|5502.03|5539.55|5501.55|10
1606682720000|2020-11-29 20:45:20|5539.74|5501.74|5539.3|5501.3|5539.79|5501.79|5539.3|5501.3|8
1606682730000|2020-11-29 20:45:30|5539.26|5501.26|5539.32|5501.32|5539.55|5501.55|5539.26|5501.26|10
1606682740000|2020-11-29 20:45:40|5539.35|5501.35|5540.31|5502.31|5540.38|5502.38|5539.35|5501.35|9
1606682750000|2020-11-29 20:45:50|5540.58|5502.58|5540.16|5502.16|5540.66|5502.66|5540.16|5502.16|10
1606682760000|2020-11-29 20:46:00|5540.33|5502.33|5540.19|5502.19|5540.34|5502.34|5540.1|5502.1|10
1606682770000|2020-11-29 20:46:10|5539.98|5501.98|5540.11|5502.11|5540.21|5502.21|5539.98|5501.98|9
1606682780000|2020-11-29 20:46:20|5540.1|5502.1|5538.47|5500.47|5540.1|5502.1|5538.39|5500.39|10
1606682790000|2020-11-29 20:46:30|5538.15|5500.15|5537.88|5499.88|5538.58|5500.58|5537.88|5499.88|10
1606682800000|2020-11-29 20:46:40|5538.02|5500.02|5538.43|5500.43|5538.43|5500.43|5537.64|5499.64|10
1606682810000|2020-11-29 20:46:50|5538.54|5500.54|5538.88|5500.88|5538.88|5500.88|5538.54|5500.54|10
1606682820000|2020-11-29 20:47:00|5538.81|5500.81|5537.76|5499.76|5538.96|5500.96|5537.76|5499.76|10
1606682830000|2020-11-29 20:47:10|5537.93|5499.93|5537.16|5499.16|5537.93|5499.93|5537.16|5499.16|9
1606682840000|2020-11-29 20:47:20|5537.14|5499.14|5537.56|5499.56|5537.62|5499.62|5537.14|5499.14|10
1606682850000|2020-11-29 20:47:30|5537.8|5499.8|5538.44|5500.44|5538.44|5500.44|5537.45|5499.45|10
1606682860000|2020-11-29 20:47:40|5538.37|5500.37|5538.5|5500.5|5538.66|5500.66|5538.32|5500.32|10
1606682870000|2020-11-29 20:47:50|5538.61|5500.61|5537.36|5499.36|5538.61|5500.61|5537.36|5499.36|10
1606682880000|2020-11-29 20:48:00|5537.27|5499.27|5535.69|5497.69|5537.27|5499.27|5535.65|5497.65|9
1606682890000|2020-11-29 20:48:10|5535.27|5497.27|5535.21|5497.21|5535.51|5497.51|5534.59|5496.59|10
1606682900000|2020-11-29 20:48:20|5535.12|5497.12|5535.24|5497.24|5535.32|5497.32|5534.97|5496.97|7
1606682910000|2020-11-29 20:48:30|5535.19|5497.19|5534.93|5496.93|5535.22|5497.22|5534.93|5496.93|10
1606682920000|2020-11-29 20:48:40|5534.75|5496.75|5534.43|5496.43|5534.75|5496.75|5534.11|5496.11|10
1606682930000|2020-11-29 20:48:50|5534.34|5496.34|5534.89|5496.89|5534.89|5496.89|5534.34|5496.34|10
1606682940000|2020-11-29 20:49:00|5534.81|5496.81|5534.75|5496.75|5535.13|5497.13|5534.56|5496.56|10
1606682950000|2020-11-29 20:49:10|5534.96|5496.96|5536.9|5498.9|5536.9|5498.9|5534.96|5496.96|10
1606682960000|2020-11-29 20:49:20|5537.15|5499.15|5536.98|5498.98|5537.38|5499.38|5536.65|5498.65|10
1606682970000|2020-11-29 20:49:30|5537.1|5499.1|5537.04|5499.04|5537.29|5499.29|5536.89|5498.89|10
1606682980000|2020-11-29 20:49:40|5537.2|5499.2|5537.61|5499.61|5537.67|5499.67|5537.15|5499.15|10
1606682990000|2020-11-29 20:49:50|5537.66|5499.66|5537.76|5499.76|5537.86|5499.86|5537.66|5499.66|7
1606683000000|2020-11-29 20:50:00|5537.75|5499.75|5538.07|5500.07|5538.07|5500.07|5537.75|5499.75|9
1606683010000|2020-11-29 20:50:10|5538.4|5500.4|5537.38|5499.38|5538.4|5500.4|5537.38|5499.38|10
1606683020000|2020-11-29 20:50:20|5537.45|5499.45|5536.23|5498.23|5537.45|5499.45|5536.21|5498.21|10
1606683030000|2020-11-29 20:50:30|5536.09|5498.09|5536.34|5498.34|5536.34|5498.34|5535.83|5497.83|10
1606683040000|2020-11-29 20:50:40|5536.41|5498.41|5535.7|5497.7|5536.46|5498.46|5535.51|5497.51|10
1606683050000|2020-11-29 20:50:50|5535.74|5497.74|5536.06|5498.06|5536.4|5498.4|5535.74|5497.74|9
1606683060000|2020-11-29 20:51:00|5536.18|5498.18|5535.39|5497.39|5536.26|5498.26|5535.39|5497.39|10
1606683070000|2020-11-29 20:51:10|5535.35|5497.35|5535.3|5497.3|5535.35|5497.35|5535.1|5497.1|9
1606683080000|2020-11-29 20:51:20|5535.35|5497.35|5535.58|5497.58|5535.59|5497.59|5535.24|5497.24|9
1606683090000|2020-11-29 20:51:30|5535.67|5497.67|5536.33|5498.33|5536.33|5498.33|5535.67|5497.67|10
1606683100000|2020-11-29 20:51:40|5535.8|5497.8|5535.41|5497.41|5535.9|5497.9|5535.33|5497.33|8
1606683110000|2020-11-29 20:51:50|5535.43|5497.43|5535.13|5497.13|5535.43|5497.43|5535.1|5497.1|9
1606683120000|2020-11-29 20:52:00|5534.86|5496.86|5532.06|5494.06|5534.86|5496.86|5532.06|5494.06|10
1606683130000|2020-11-29 20:52:10|5532.19|5494.19|5531.8|5493.8|5532.19|5494.19|5531.63|5493.63|10
1606683140000|2020-11-29 20:52:20|5531.69|5493.69|5530.82|5492.82|5531.69|5493.69|5530.82|5492.82|9
1606683150000|2020-11-29 20:52:30|5530.49|5492.49|5531.81|5493.81|5531.81|5493.81|5530.27|5492.27|10
1606683160000|2020-11-29 20:52:40|5531.58|5493.58|5533.87|5495.87|5533.87|5495.87|5531.58|5493.58|10
1606683170000|2020-11-29 20:52:50|5533.83|5495.83|5534.45|5496.45|5534.46|5496.46|5533.71|5495.71|10
1606683180000|2020-11-29 20:53:00|5534.5|5496.5|5533.95|5495.95|5534.5|5496.5|5533.81|5495.81|10
1606683190000|2020-11-29 20:53:10|5534.05|5496.05|5534.58|5496.58|5534.58|5496.58|5534.05|5496.05|10
1606683200000|2020-11-29 20:53:20|5535.05|5497.05|5536.28|5498.28|5536.44|5498.44|5535.05|5497.05|10
1606683210000|2020-11-29 20:53:30|5536.84|5498.84|5538.03|5500.03|5538.03|5500.03|5536.84|5498.84|10
1606683220000|2020-11-29 20:53:40|5538.56|5500.56|5539.45|5501.45|5539.45|5501.45|5538.56|5500.56|10
1606683230000|2020-11-29 20:53:50|5539.57|5501.57|5541.56|5503.56|5541.56|5503.56|5539.57|5501.57|10
1606683240000|2020-11-29 20:54:00|5541.42|5503.42|5543.45|5505.45|5543.45|5505.45|5541.39|5503.39|10
1606683250000|2020-11-29 20:54:10|5543.54|5505.54|5544.16|5506.16|5544.39|5506.39|5543.54|5505.54|10
1606683260000|2020-11-29 20:54:20|5544.4|5506.4|5544.83|5506.83|5545.05|5507.05|5544.4|5506.4|10
1606683270000|2020-11-29 20:54:30|5544.74|5506.74|5544.61|5506.61|5544.75|5506.75|5544.59|5506.59|9
1606683280000|2020-11-29 20:54:40|5544.73|5506.73|5545.25|5507.25|5545.25|5507.25|5544.64|5506.64|8
1606683290000|2020-11-29 20:54:50|5545.45|5507.45|5544.24|5506.24|5545.54|5507.54|5544.24|5506.24|10
1606683300000|2020-11-29 20:55:00|5544.25|5506.25|5543.92|5505.92|5544.34|5506.34|5543.92|5505.92|10
1606683310000|2020-11-29 20:55:10|5543.78|5505.78|5543.56|5505.56|5543.97|5505.97|5543.56|5505.56|10
1606683320000|2020-11-29 20:55:20|5543.52|5505.52|5543.15|5505.15|5543.63|5505.63|5542.86|5504.86|10
1606683330000|2020-11-29 20:55:30|5543.02|5505.02|5542.75|5504.75|5543.02|5505.02|5542.69|5504.69|9
1606683340000|2020-11-29 20:55:40|5542.68|5504.68|5542.98|5504.98|5543.03|5505.03|5542.68|5504.68|10
1606683350000|2020-11-29 20:55:50|5542.99|5504.99|5543.01|5505.01|5543.15|5505.15|5542.87|5504.87|9
1606683360000|2020-11-29 20:56:00|5542.85|5504.85|5542.63|5504.63|5542.85|5504.85|5542.63|5504.63|9
1606683370000|2020-11-29 20:56:10|5542.62|5504.62|5541.84|5503.84|5542.64|5504.64|5541.84|5503.84|8
1606683380000|2020-11-29 20:56:20|5541.85|5503.85|5541.03|5503.03|5541.93|5503.93|5540.96|5502.96|10
1606683390000|2020-11-29 20:56:30|5540.58|5502.58|5540.39|5502.39|5540.94|5502.94|5540.39|5502.39|10
1606683400000|2020-11-29 20:56:40|5540.43|5502.43|5539.88|5501.88|5540.43|5502.43|5539.82|5501.82|10
1606683410000|2020-11-29 20:56:50|5539.85|5501.85|5539.64|5501.64|5539.93|5501.93|5539.64|5501.64|9
1606683420000|2020-11-29 20:57:00|5539.65|5501.65|5539.25|5501.25|5539.83|5501.83|5539.25|5501.25|8
1606683430000|2020-11-29 20:57:10|5539.33|5501.33|5538.62|5500.62|5539.33|5501.33|5538.62|5500.62|10
1606683440000|2020-11-29 20:57:20|5538.7|5500.7|5539.03|5501.03|5539.15|5501.15|5538.64|5500.64|10
1606683450000|2020-11-29 20:57:30|5539.05|5501.05|5538.67|5500.67|5539.08|5501.08|5538.67|5500.67|10
1606683460000|2020-11-29 20:57:40|5538.6|5500.6|5537.59|5499.59|5538.6|5500.6|5537.57|5499.57|10
1606683470000|2020-11-29 20:57:50|5537.61|5499.61|5537.12|5499.12|5537.61|5499.61|5537.12|5499.12|9
1606683480000|2020-11-29 20:58:00|5537.06|5499.06|5536.36|5498.36|5537.29|5499.29|5536.36|5498.36|10
1606683490000|2020-11-29 20:58:10|5536.38|5498.38|5536.12|5498.12|5536.44|5498.44|5536.12|5498.12|10
1606683500000|2020-11-29 20:58:20|5536.13|5498.13|5536.33|5498.33|5536.45|5498.45|5536.13|5498.13|9
1606683510000|2020-11-29 20:58:30|5536.28|5498.28|5535.38|5497.38|5536.28|5498.28|5535.21|5497.21|10
1606683520000|2020-11-29 20:58:40|5535.37|5497.37|5534.8|5496.8|5535.41|5497.41|5534.65|5496.65|10
1606683530000|2020-11-29 20:58:50|5534.75|5496.75|5534.45|5496.45|5534.75|5496.75|5534.24|5496.24|9
1606683540000|2020-11-29 20:59:00|5534.59|5496.59|5535.16|5497.16|5535.22|5497.22|5534.59|5496.59|10
1606683550000|2020-11-29 20:59:10|5535.62|5497.62|5536.28|5498.28|5536.28|5498.28|5535.62|5497.62|10
1606683560000|2020-11-29 20:59:20|5536.25|5498.25|5537.74|5499.74|5537.74|5499.74|5536.25|5498.25|10
1606683570000|2020-11-29 20:59:30|5537.7|5499.7|5539.12|5501.12|5539.12|5501.12|5537.55|5499.55|10
1606683580000|2020-11-29 20:59:40|5539.64|5501.64|5540.81|5502.81|5540.81|5502.81|5539.64|5501.64|10
1606683590000|2020-11-29 20:59:50|5541.25|5503.25|5542.96|5504.96|5543.06|5505.06|5541.25|5503.25|10
1606683600000|2020-11-29 21:00:00|5543.37|5505.37|5543.71|5505.71|5543.71|5505.71|5543.27|5505.27|9
1606683610000|2020-11-29 21:00:10|5543.65|5505.65|5543.99|5505.99|5543.99|5505.99|5543.46|5505.46|10
1606683620000|2020-11-29 21:00:20|5544.11|5506.11|5544.48|5506.48|5544.55|5506.55|5543.97|5505.97|9
1606683630000|2020-11-29 21:00:30|5544.68|5506.68|5545.4|5507.4|5545.8|5507.8|5544.68|5506.68|10
1606683640000|2020-11-29 21:00:40|5545.46|5507.46|5544.83|5506.83|5545.46|5507.46|5544.69|5506.69|10
1606683650000|2020-11-29 21:00:50|5544.79|5506.79|5545.1|5507.1|5545.1|5507.1|5544.79|5506.79|10
1606683660000|2020-11-29 21:01:00|5545.16|5507.16|5545.21|5507.21|5545.21|5507.21|5544.74|5506.74|9
1606683670000|2020-11-29 21:01:10|5545.29|5507.29|5546.56|5508.56|5546.56|5508.56|5545.12|5507.12|8
1606683680000|2020-11-29 21:01:20|5546.48|5508.48|5546.92|5508.92|5547.02|5509.02|5546.45|5508.45|9
1606683690000|2020-11-29 21:01:30|5547.29|5509.29|5548.65|5510.65|5548.65|5510.65|5547.29|5509.29|10
1606683700000|2020-11-29 21:01:40|5548.76|5510.76|5552.45|5514.45|5552.45|5514.45|5548.76|5510.76|10
1606683710000|2020-11-29 21:01:50|5551.85|5513.85|5556.02|5518.02|5556.02|5518.02|5551.85|5513.85|9
1606683720000|2020-11-29 21:02:00|5557.01|5519.01|5560.61|5522.61|5560.61|5522.61|5557.01|5519.01|10
1606683730000|2020-11-29 21:02:10|5561.46|5523.46|5563.69|5525.69|5563.69|5525.69|5561.46|5523.46|10
1606683740000|2020-11-29 21:02:20|5564.24|5526.24|5569.07|5531.07|5569.07|5531.07|5564.24|5526.24|10
1606683750000|2020-11-29 21:02:30|5569.49|5531.49|5573|5535|5573.4|5535.4|5569.49|5531.49|10
1606683760000|2020-11-29 21:02:40|5573.61|5535.61|5574.47|5536.47|5575.39|5537.39|5573.61|5535.61|10
1606683770000|2020-11-29 21:02:50|5574.29|5536.29|5572.96|5534.96|5574.29|5536.29|5572.77|5534.77|10
1606683780000|2020-11-29 21:03:00|5572.84|5534.84|5576.11|5538.11|5576.11|5538.11|5572.62|5534.62|10
1606683790000|2020-11-29 21:03:10|5576.32|5538.32|5581.16|5543.16|5581.16|5543.16|5576.32|5538.32|10
1606683800000|2020-11-29 21:03:20|5581.28|5543.28|5580.22|5542.22|5581.46|5543.46|5580.17|5542.17|10
1606683810000|2020-11-29 21:03:30|5580.21|5542.21|5581.17|5543.17|5581.32|5543.32|5579.87|5541.87|10
1606683820000|2020-11-29 21:03:40|5581.55|5543.55|5582.6|5544.6|5582.8|5544.8|5581.55|5543.55|10
1606683830000|2020-11-29 21:03:50|5582.7|5544.7|5582.35|5544.35|5582.7|5544.7|5582.1|5544.1|10
1606683840000|2020-11-29 21:04:00|5582.17|5544.17|5582.13|5544.13|5582.17|5544.17|5581.87|5543.87|9
1606683850000|2020-11-29 21:04:10|5582.34|5544.34|5582.79|5544.79|5582.79|5544.79|5582.34|5544.34|9
1606683860000|2020-11-29 21:04:20|5582.85|5544.85|5585.19|5547.19|5585.44|5547.44|5582.85|5544.85|10
1606683870000|2020-11-29 21:04:30|5586.58|5548.58|5590.25|5552.25|5590.25|5552.25|5586.54|5548.54|10
1606683880000|2020-11-29 21:04:40|5589.94|5551.94|5591.09|5553.09|5591.09|5553.09|5589.75|5551.75|10
1606683890000|2020-11-29 21:04:50|5591.44|5553.44|5594.1|5556.1|5594.6|5556.6|5591.44|5553.44|10
1606683900000|2020-11-29 21:05:00|5594.37|5556.37|5595.65|5557.65|5595.65|5557.65|5594.22|5556.22|10
1606683910000|2020-11-29 21:05:10|5596.01|5558.01|5596.9|5558.9|5597.02|5559.02|5596.01|5558.01|10
1606683920000|2020-11-29 21:05:20|5597.09|5559.09|5597.15|5559.15|5597.25|5559.25|5596.64|5558.64|9
1606683930000|2020-11-29 21:05:30|5596.92|5558.92|5595.36|5557.36|5596.92|5558.92|5594.46|5556.46|10
1606683940000|2020-11-29 21:05:40|5595.48|5557.48|5598.74|5560.74|5598.74|5560.74|5595.48|5557.48|10
1606683950000|2020-11-29 21:05:50|5598.29|5560.29|5600.48|5562.48|5600.48|5562.48|5598.29|5560.29|9
1606683960000|2020-11-29 21:06:00|5600.55|5562.55|5603.66|5565.66|5603.66|5565.66|5600.55|5562.55|10
1606683970000|2020-11-29 21:06:10|5603.89|5565.89|5605.18|5567.18|5605.19|5567.19|5603.89|5565.89|10
1606683980000|2020-11-29 21:06:20|5605.73|5567.73|5606.92|5568.92|5606.94|5568.94|5605.73|5567.73|9
1606683990000|2020-11-29 21:06:30|5607.06|5569.06|5607.76|5569.76|5607.94|5569.94|5607.06|5569.06|10
1606684000000|2020-11-29 21:06:40|5607.56|5569.56|5608.47|5570.47|5608.78|5570.78|5607.56|5569.56|10
1606684010000|2020-11-29 21:06:50|5609.08|5571.08|5608.39|5570.39|5609.2|5571.2|5607.83|5569.83|10
1606684020000|2020-11-29 21:07:00|5608.53|5570.53|5608.83|5570.83|5609.19|5571.19|5608.53|5570.53|10
1606684030000|2020-11-29 21:07:10|5609.06|5571.06|5607.48|5569.48|5609.06|5571.06|5607.48|5569.48|10
1606684040000|2020-11-29 21:07:20|5606.82|5568.82|5605.74|5567.74|5607.34|5569.34|5605.34|5567.34|10
1606684050000|2020-11-29 21:07:30|5604.99|5566.99|5603.51|5565.51|5604.99|5566.99|5603.51|5565.51|10
1606684060000|2020-11-29 21:07:40|5603.63|5565.63|5603.97|5565.97|5603.97|5565.97|5603.02|5565.02|10
1606684070000|2020-11-29 21:07:50|5604.26|5566.26|5603.73|5565.73|5605.04|5567.04|5603.67|5565.67|10
1606684080000|2020-11-29 21:08:00|5603.38|5565.38|5601.71|5563.71|5603.38|5565.38|5601.51|5563.51|10
1606684090000|2020-11-29 21:08:10|5601.65|5563.65|5600.69|5562.69|5601.65|5563.65|5600.69|5562.69|10
1606684100000|2020-11-29 21:08:20|5600.67|5562.67|5603.01|5565.01|5603.01|5565.01|5600.52|5562.52|10
1606684110000|2020-11-29 21:08:30|5603.25|5565.25|5603.37|5565.37|5603.65|5565.65|5603.02|5565.02|10
1606684120000|2020-11-29 21:08:40|5603.36|5565.36|5603.77|5565.77|5603.77|5565.77|5603.15|5565.15|10
1606684130000|2020-11-29 21:08:50|5604.32|5566.32|5603.81|5565.81|5604.32|5566.32|5603.77|5565.77|10
1606684140000|2020-11-29 21:09:00|5604.01|5566.01|5604.93|5566.93|5605.28|5567.28|5604.01|5566.01|9
1606684150000|2020-11-29 21:09:10|5605.14|5567.14|5606.45|5568.45|5606.45|5568.45|5605.14|5567.14|10
1606684160000|2020-11-29 21:09:20|5606.46|5568.46|5605.49|5567.49|5606.76|5568.76|5605.49|5567.49|10
1606684170000|2020-11-29 21:09:30|5605.18|5567.18|5605.07|5567.07|5605.41|5567.41|5604.75|5566.75|10
1606684180000|2020-11-29 21:09:40|5605.57|5567.57|5605.26|5567.26|5605.6|5567.6|5605.22|5567.22|10
1606684190000|2020-11-29 21:09:50|5604.97|5566.97|5605.04|5567.04|5605.65|5567.65|5604.93|5566.93|10
1606684200000|2020-11-29 21:10:00|5604.93|5566.93|5603.87|5565.87|5604.96|5566.96|5603.87|5565.87|10
1606684210000|2020-11-29 21:10:10|5603.82|5565.82|5602.42|5564.42|5603.82|5565.82|5602.42|5564.42|9
1606684220000|2020-11-29 21:10:20|5602.31|5564.31|5601.86|5563.86|5602.6|5564.6|5601.86|5563.86|10
1606684230000|2020-11-29 21:10:30|5601.62|5563.62|5599.08|5561.08|5601.62|5563.62|5598.96|5560.96|10
1606684240000|2020-11-29 21:10:40|5599.1|5561.1|5598.96|5560.96|5599.25|5561.25|5598.91|5560.91|10
1606684250000|2020-11-29 21:10:50|5598.6|5560.6|5600.03|5562.03|5600.03|5562.03|5598.48|5560.48|10
1606684260000|2020-11-29 21:11:00|5600.17|5562.17|5601.26|5563.26|5601.31|5563.31|5600.17|5562.17|10
1606684270000|2020-11-29 21:11:10|5601.18|5563.18|5601.04|5563.04|5601.18|5563.18|5600.71|5562.71|10
1606684280000|2020-11-29 21:11:20|5601.02|5563.02|5601.43|5563.43|5601.62|5563.62|5600.97|5562.97|10
1606684290000|2020-11-29 21:11:30|5601.33|5563.33|5601.01|5563.01|5601.56|5563.56|5600.95|5562.95|10
1606684300000|2020-11-29 21:11:40|5600.98|5562.98|5599.28|5561.28|5601.04|5563.04|5599.28|5561.28|10
1606684310000|2020-11-29 21:11:50|5599.21|5561.21|5598.86|5560.86|5599.21|5561.21|5598.72|5560.72|10
1606684320000|2020-11-29 21:12:00|5598.82|5560.82|5599.12|5561.12|5599.12|5561.12|5598.74|5560.74|9
1606684330000|2020-11-29 21:12:10|5599.21|5561.21|5599.25|5561.25|5599.4|5561.4|5598.95|5560.95|10
1606684340000|2020-11-29 21:12:20|5599.19|5561.19|5598.94|5560.94|5599.37|5561.37|5598.76|5560.76|10
1606684350000|2020-11-29 21:12:30|5598.89|5560.89|5599.39|5561.39|5599.39|5561.39|5598.76|5560.76|9
1606684360000|2020-11-29 21:12:40|5599.49|5561.49|5599.41|5561.41|5599.52|5561.52|5599.33|5561.33|10
1606684370000|2020-11-29 21:12:50|5599.18|5561.18|5599.68|5561.68|5599.84|5561.84|5599.18|5561.18|10
1606684380000|2020-11-29 21:13:00|5599.82|5561.82|5599.85|5561.85|5599.88|5561.88|5599.58|5561.58|10
1606684390000|2020-11-29 21:13:10|5599.79|5561.79|5601.35|5563.35|5601.35|5563.35|5599.79|5561.79|10
1606684400000|2020-11-29 21:13:20|5601.52|5563.52|5602.42|5564.42|5602.42|5564.42|5601.52|5563.52|10
1606684410000|2020-11-29 21:13:30|5602.46|5564.46|5602.54|5564.54|5602.86|5564.86|5602.46|5564.46|9
1606684420000|2020-11-29 21:13:40|5602.36|5564.36|5601.94|5563.94|5602.36|5564.36|5601.82|5563.82|9
1606684430000|2020-11-29 21:13:50|5602.19|5564.19|5602.35|5564.35|5602.35|5564.35|5602.02|5564.02|9
1606684440000|2020-11-29 21:14:00|5602.51|5564.51|5602.75|5564.75|5602.87|5564.87|5602.51|5564.51|10
1606684450000|2020-11-29 21:14:10|5602.69|5564.69|5603.2|5565.2|5603.28|5565.28|5602.69|5564.69|10
1606684460000|2020-11-29 21:14:20|5603.45|5565.45|5604.44|5566.44|5604.5|5566.5|5603.45|5565.45|10
1606684470000|2020-11-29 21:14:30|5604.48|5566.48|5604.71|5566.71|5605.35|5567.35|5604.48|5566.48|10
1606684480000|2020-11-29 21:14:40|5604.62|5566.62|5604.76|5566.76|5604.76|5566.76|5604.55|5566.55|10
1606684490000|2020-11-29 21:14:50|5604.72|5566.72|5604.74|5566.74|5605.21|5567.21|5604.72|5566.72|10
1606684500000|2020-11-29 21:15:00|5604.64|5566.64|5605.52|5567.52|5605.52|5567.52|5604.37|5566.37|10
1606684510000|2020-11-29 21:15:10|5605.71|5567.71|5608.26|5570.26|5608.36|5570.36|5605.71|5567.71|10
1606684520000|2020-11-29 21:15:20|5608.32|5570.32|5613.99|5575.99|5613.99|5575.99|5608.32|5570.32|10
1606684530000|2020-11-29 21:15:30|5614.21|5576.21|5616.56|5578.56|5616.56|5578.56|5614.21|5576.21|10
1606684540000|2020-11-29 21:15:40|5616.72|5578.72|5617.89|5579.89|5617.89|5579.89|5616.71|5578.71|10
1606684550000|2020-11-29 21:15:50|5618.1|5580.1|5623.32|5585.32|5623.32|5585.32|5618.1|5580.1|10
1606684560000|2020-11-29 21:16:00|5624.26|5586.26|5623.09|5585.09|5624.65|5586.65|5622.76|5584.76|10
1606684570000|2020-11-29 21:16:10|5623.17|5585.17|5624.19|5586.19|5624.35|5586.35|5622.91|5584.91|10
1606684580000|2020-11-29 21:16:20|5624.09|5586.09|5626.51|5588.51|5626.51|5588.51|5623.92|5585.92|10
1606684590000|2020-11-29 21:16:30|5626.82|5588.82|5627.3|5589.3|5627.77|5589.77|5626.82|5588.82|10
1606684600000|2020-11-29 21:16:40|5627.5|5589.5|5626.5|5588.5|5627.5|5589.5|5626.5|5588.5|10
1606684610000|2020-11-29 21:16:50|5625.65|5587.65|5622.7|5584.7|5625.65|5587.65|5622.7|5584.7|10
1606684620000|2020-11-29 21:17:00|5622.5|5584.5|5619.96|5581.96|5622.5|5584.5|5619.96|5581.96|10
1606684630000|2020-11-29 21:17:10|5619.76|5581.76|5619.64|5581.64|5619.76|5581.76|5619.07|5581.07|9
1606684640000|2020-11-29 21:17:20|5619.88|5581.88|5619.72|5581.72|5620.49|5582.49|5619.72|5581.72|10
1606684650000|2020-11-29 21:17:30|5619.54|5581.54|5617.89|5579.89|5619.54|5581.54|5617.89|5579.89|10
1606684660000|2020-11-29 21:17:40|5617.13|5579.13|5615.81|5577.81|5617.13|5579.13|5615.81|5577.81|10
1606684670000|2020-11-29 21:17:50|5615.66|5577.66|5613.46|5575.46|5615.66|5577.66|5613.46|5575.46|10
1606684680000|2020-11-29 21:18:00|5613.5|5575.5|5611.41|5573.41|5613.5|5575.5|5611.41|5573.41|10
1606684690000|2020-11-29 21:18:10|5611.57|5573.57|5609.6|5571.6|5611.6|5573.6|5609.6|5571.6|9
1606684700000|2020-11-29 21:18:20|5608.29|5570.29|5605.33|5567.33|5608.29|5570.29|5605.33|5567.33|10
1606684710000|2020-11-29 21:18:30|5604.77|5566.77|5603.12|5565.12|5604.77|5566.77|5602.98|5564.98|10
1606684720000|2020-11-29 21:18:40|5603.35|5565.35|5603.65|5565.65|5603.96|5565.96|5602.97|5564.97|10
1606684730000|2020-11-29 21:18:50|5603.66|5565.66|5603.87|5565.87|5604.7|5566.7|5603.66|5565.66|10
1606684740000|2020-11-29 21:19:00|5603.47|5565.47|5604.51|5566.51|5604.51|5566.51|5603.47|5565.47|10
1606684750000|2020-11-29 21:19:10|5604.7|5566.7|5607.62|5569.62|5607.62|5569.62|5604.7|5566.7|10
1606684760000|2020-11-29 21:19:20|5607.77|5569.77|5610.54|5572.54|5610.54|5572.54|5607.77|5569.77|10
1606684770000|2020-11-29 21:19:30|5610.86|5572.86|5612.87|5574.87|5612.87|5574.87|5610.86|5572.86|10
1606684780000|2020-11-29 21:19:40|5613.12|5575.12|5613.52|5575.52|5613.52|5575.52|5611.92|5573.92|10
1606684790000|2020-11-29 21:19:50|5613.66|5575.66|5615.21|5577.21|5615.21|5577.21|5613.63|5575.63|9
1606684800000|2020-11-29 21:20:00|5615.35|5577.35|5614.66|5576.66|5615.35|5577.35|5614.52|5576.52|10
1606684810000|2020-11-29 21:20:10|5614.75|5576.75|5614.3|5576.3|5615.1|5577.1|5614.3|5576.3|10
1606684820000|2020-11-29 21:20:20|5614.46|5576.46|5614.54|5576.54|5614.81|5576.81|5614.46|5576.46|9
1606684830000|2020-11-29 21:20:30|5614.43|5576.43|5613.4|5575.4|5614.43|5576.43|5613.4|5575.4|9
1606684840000|2020-11-29 21:20:40|5613.1|5575.1|5612.6|5574.6|5613.1|5575.1|5612.6|5574.6|10
1606684850000|2020-11-29 21:20:50|5612.7|5574.7|5612.69|5574.69|5613.12|5575.12|5612.61|5574.61|10
1606684860000|2020-11-29 21:21:00|5612.67|5574.67|5612.42|5574.42|5612.67|5574.67|5612.41|5574.41|7
1606684870000|2020-11-29 21:21:10|5612.41|5574.41|5611.85|5573.85|5612.5|5574.5|5611.85|5573.85|10
1606684880000|2020-11-29 21:21:20|5611.78|5573.78|5612.45|5574.45|5612.45|5574.45|5611.78|5573.78|10
1606684890000|2020-11-29 21:21:30|5612.41|5574.41|5611.95|5573.95|5612.43|5574.43|5611.83|5573.83|10
1606684900000|2020-11-29 21:21:40|5611.85|5573.85|5611.11|5573.11|5611.85|5573.85|5611|5573|9
1606684910000|2020-11-29 21:21:50|5611.15|5573.15|5610.25|5572.25|5611.15|5573.15|5610.21|5572.21|10
1606684920000|2020-11-29 21:22:00|5610.33|5572.33|5610.7|5572.7|5610.7|5572.7|5610.15|5572.15|8
1606684930000|2020-11-29 21:22:10|5610.72|5572.72|5611.03|5573.03|5611.32|5573.32|5610.71|5572.71|9
1606684940000|2020-11-29 21:22:20|5611.17|5573.17|5610.86|5572.86|5611.17|5573.17|5610.86|5572.86|10
1606684950000|2020-11-29 21:22:30|5611|5573|5610.91|5572.91|5611.16|5573.16|5610.91|5572.91|10
1606684960000|2020-11-29 21:22:40|5610.81|5572.81|5609.61|5571.61|5610.81|5572.81|5609.61|5571.61|10
1606684970000|2020-11-29 21:22:50|5609.7|5571.7|5609.24|5571.24|5609.73|5571.73|5609.21|5571.21|9
1606684980000|2020-11-29 21:23:00|5609.21|5571.21|5608.61|5570.61|5609.21|5571.21|5608.61|5570.61|9
1606684990000|2020-11-29 21:23:10|5608.72|5570.72|5608.71|5570.71|5608.72|5570.72|5608.71|5570.71|2
1606685000000|2020-11-29 21:23:20|5607.79|5569.79|5606.4|5568.4|5607.79|5569.79|5606.4|5568.4|9
1606685010000|2020-11-29 21:23:30|5606.23|5568.23|5607.02|5569.02|5607.02|5569.02|5605.78|5567.78|9
1606685020000|2020-11-29 21:23:40|5606.96|5568.96|5609.08|5571.08|5609.08|5571.08|5606.96|5568.96|10
1606685030000|2020-11-29 21:23:50|5609.04|5571.04|5609.28|5571.28|5609.44|5571.44|5609.04|5571.04|10
1606685040000|2020-11-29 21:24:00|5609.39|5571.39|5608.75|5570.75|5609.45|5571.45|5608.75|5570.75|10
1606685050000|2020-11-29 21:24:10|5608.28|5570.28|5606.54|5568.54|5608.28|5570.28|5606.54|5568.54|10
1606685060000|2020-11-29 21:24:20|5606.57|5568.57|5606.69|5568.69|5607.27|5569.27|5606.49|5568.49|10
1606685070000|2020-11-29 21:24:30|5606.7|5568.7|5606.71|5568.71|5606.88|5568.88|5606.52|5568.52|10
1606685080000|2020-11-29 21:24:40|5606.81|5568.81|5606.97|5568.97|5607.22|5569.22|5606.81|5568.81|10
1606685090000|2020-11-29 21:24:50|5606.95|5568.95|5606.94|5568.94|5606.99|5568.99|5606.68|5568.68|9
1606685100000|2020-11-29 21:25:00|5606.89|5568.89|5608.24|5570.24|5608.24|5570.24|5606.87|5568.87|10
1606685110000|2020-11-29 21:25:10|5608.58|5570.58|5608.56|5570.56|5608.93|5570.93|5608.56|5570.56|10
1606685120000|2020-11-29 21:25:20|5607.72|5569.72|5608.45|5570.45|5608.52|5570.52|5607.23|5569.23|9
1606685130000|2020-11-29 21:25:30|5608.2|5570.2|5608.8|5570.8|5608.8|5570.8|5608.2|5570.2|10
1606685140000|2020-11-29 21:25:40|5608.53|5570.53|5609.75|5571.75|5609.75|5571.75|5608.53|5570.53|10
1606685150000|2020-11-29 21:25:50|5609.88|5571.88|5610.12|5572.12|5610.67|5572.67|5609.88|5571.88|10
1606685160000|2020-11-29 21:26:00|5609.85|5571.85|5611.46|5573.46|5611.46|5573.46|5609.85|5571.85|10
1606685170000|2020-11-29 21:26:10|5611.22|5573.22|5610.81|5572.81|5611.22|5573.22|5610.57|5572.57|9
1606685180000|2020-11-29 21:26:20|5610.73|5572.73|5611.27|5573.27|5611.48|5573.48|5610.69|5572.69|9
1606685190000|2020-11-29 21:26:30|5611.1|5573.1|5610.48|5572.48|5611.78|5573.78|5610.4|5572.4|9
1606685200000|2020-11-29 21:26:40|5610.43|5572.43|5610.05|5572.05|5610.43|5572.43|5610.01|5572.01|9
1606685210000|2020-11-29 21:26:50|5609.91|5571.91|5609.99|5571.99|5610.03|5572.03|5609.83|5571.83|8
1606685220000|2020-11-29 21:27:00|5609.95|5571.95|5608.28|5570.28|5609.95|5571.95|5608.2|5570.2|10
1606685230000|2020-11-29 21:27:10|5608.29|5570.29|5601.78|5563.78|5608.29|5570.29|5601.78|5563.78|10
1606685240000|2020-11-29 21:27:20|5601.18|5563.18|5598.91|5560.91|5601.18|5563.18|5598.91|5560.91|10
1606685250000|2020-11-29 21:27:30|5599.22|5561.22|5600.49|5562.49|5600.49|5562.49|5598.87|5560.87|8
1606685260000|2020-11-29 21:27:40|5600.83|5562.83|5603.48|5565.48|5603.48|5565.48|5600.83|5562.83|10
1606685270000|2020-11-29 21:27:50|5603.49|5565.49|5607.3|5569.3|5607.3|5569.3|5603.49|5565.49|9
1606685280000|2020-11-29 21:28:00|5607.57|5569.57|5607.51|5569.51|5607.71|5569.71|5607.18|5569.18|10
1606685290000|2020-11-29 21:28:10|5607.65|5569.65|5609.61|5571.61|5609.61|5571.61|5607.65|5569.65|10
1606685300000|2020-11-29 21:28:20|5609.78|5571.78|5612.2|5574.2|5612.2|5574.2|5609.78|5571.78|10
1606685310000|2020-11-29 21:28:30|5612.68|5574.68|5614.53|5576.53|5614.57|5576.57|5612.68|5574.68|10
1606685320000|2020-11-29 21:28:40|5614.98|5576.98|5615.37|5577.37|5615.71|5577.71|5614.98|5576.98|10
1606685330000|2020-11-29 21:28:50|5615.13|5577.13|5615.28|5577.28|5615.5|5577.5|5615.13|5577.13|10
1606685340000|2020-11-29 21:29:00|5615.18|5577.18|5615.39|5577.39|5615.59|5577.59|5614.96|5576.96|10
1606685350000|2020-11-29 21:29:10|5615.38|5577.38|5616.3|5578.3|5616.3|5578.3|5615.38|5577.38|8
1606685360000|2020-11-29 21:29:20|5616.37|5578.37|5617.59|5579.59|5617.59|5579.59|5616.37|5578.37|10
1606685370000|2020-11-29 21:29:30|5617.39|5579.39|5616.14|5578.14|5617.47|5579.47|5616.14|5578.14|10
1606685380000|2020-11-29 21:29:40|5615.34|5577.34|5613.88|5575.88|5615.34|5577.34|5613.88|5575.88|10
1606685390000|2020-11-29 21:29:50|5612.96|5574.96|5612.11|5574.11|5612.96|5574.96|5612.11|5574.11|10
1606685400000|2020-11-29 21:30:00|5612.13|5574.13|5610.61|5572.61|5612.13|5574.13|5610.61|5572.61|9
1606685410000|2020-11-29 21:30:10|5610.7|5572.7|5613.8|5575.8|5613.8|5575.8|5610.7|5572.7|10
1606685420000|2020-11-29 21:30:20|5614.52|5576.52|5615.09|5577.09|5615.1|5577.1|5614.41|5576.41|9
1606685430000|2020-11-29 21:30:30|5614.73|5576.73|5614.43|5576.43|5614.73|5576.73|5614.37|5576.37|10
1606685440000|2020-11-29 21:30:40|5614.47|5576.47|5616.14|5578.14|5616.14|5578.14|5614.45|5576.45|10
1606685450000|2020-11-29 21:30:50|5616.19|5578.19|5616.88|5578.88|5617|5579|5616.19|5578.19|10
1606685460000|2020-11-29 21:31:00|5616.84|5578.84|5617.5|5579.5|5617.5|5579.5|5616.84|5578.84|10
1606685470000|2020-11-29 21:31:10|5617.45|5579.45|5618.67|5580.67|5618.67|5580.67|5617.3|5579.3|10
1606685480000|2020-11-29 21:31:20|5618.96|5580.96|5620.21|5582.21|5620.21|5582.21|5618.96|5580.96|10
1606685490000|2020-11-29 21:31:30|5620.25|5582.25|5620.73|5582.73|5620.73|5582.73|5620.07|5582.07|10
1606685500000|2020-11-29 21:31:40|5620.94|5582.94|5622.1|5584.1|5622.1|5584.1|5620.82|5582.82|10
1606685510000|2020-11-29 21:31:50|5622.17|5584.17|5624.21|5586.21|5624.21|5586.21|5622.17|5584.17|10
1606685520000|2020-11-29 21:32:00|5624.39|5586.39|5625.17|5587.17|5625.17|5587.17|5624.05|5586.05|10
1606685530000|2020-11-29 21:32:10|5625.19|5587.19|5625.56|5587.56|5625.89|5587.89|5625.19|5587.19|10
1606685540000|2020-11-29 21:32:20|5626.07|5588.07|5625.78|5587.78|5626.07|5588.07|5625.55|5587.55|10
1606685550000|2020-11-29 21:32:30|5625.74|5587.74|5625.63|5587.63|5625.9|5587.9|5625.61|5587.61|9
1606685560000|2020-11-29 21:32:40|5625.58|5587.58|5625.97|5587.97|5626.04|5588.04|5625.58|5587.58|7
1606685570000|2020-11-29 21:32:50|5625.66|5587.66|5624.02|5586.02|5625.71|5587.71|5623.93|5585.93|10
1606685580000|2020-11-29 21:33:00|5623.98|5585.98|5622.21|5584.21|5623.98|5585.98|5621.86|5583.86|10
1606685590000|2020-11-29 21:33:10|5621.93|5583.93|5621.14|5583.14|5621.98|5583.98|5621.02|5583.02|10
1606685600000|2020-11-29 21:33:20|5621.22|5583.22|5620.57|5582.57|5621.22|5583.22|5620.52|5582.52|10
1606685610000|2020-11-29 21:33:30|5620.45|5582.45|5619.84|5581.84|5620.45|5582.45|5619.84|5581.84|10
1606685620000|2020-11-29 21:33:40|5619.86|5581.86|5620.26|5582.26|5620.29|5582.29|5619.86|5581.86|10
1606685630000|2020-11-29 21:33:50|5620.27|5582.27|5620.16|5582.16|5620.27|5582.27|5620.04|5582.04|9
1606685640000|2020-11-29 21:34:00|5620.05|5582.05|5621.09|5583.09|5621.09|5583.09|5619.88|5581.88|10
1606685650000|2020-11-29 21:34:10|5621.47|5583.47|5623.48|5585.48|5623.48|5585.48|5621.47|5583.47|9
1606685660000|2020-11-29 21:34:20|5623.61|5585.61|5624.16|5586.16|5624.16|5586.16|5623.6|5585.6|10
1606685670000|2020-11-29 21:34:30|5624|5586|5624.25|5586.25|5624.74|5586.74|5623.98|5585.98|10
1606685680000|2020-11-29 21:34:40|5624.01|5586.01|5623.36|5585.36|5624.02|5586.02|5623.31|5585.31|10
1606685690000|2020-11-29 21:34:50|5623.32|5585.32|5624.01|5586.01|5624.01|5586.01|5623.32|5585.32|10
1606685700000|2020-11-29 21:35:00|5624.18|5586.18|5623.16|5585.16|5624.18|5586.18|5622.94|5584.94|10
1606685710000|2020-11-29 21:35:10|5623.09|5585.09|5621.94|5583.94|5623.26|5585.26|5621.94|5583.94|10
1606685720000|2020-11-29 21:35:20|5621.79|5583.79|5618.96|5580.96|5621.79|5583.79|5618.96|5580.96|9
1606685730000|2020-11-29 21:35:30|5618.6|5580.6|5616.29|5578.29|5618.6|5580.6|5616.29|5578.29|9
1606685740000|2020-11-29 21:35:40|5616.09|5578.09|5614.59|5576.59|5616.09|5578.09|5614.2|5576.2|10
1606685750000|2020-11-29 21:35:50|5614.28|5576.28|5615.35|5577.35|5615.35|5577.35|5614.28|5576.28|9
1606685760000|2020-11-29 21:36:00|5615.92|5577.92|5613.59|5575.59|5616.21|5578.21|5613.59|5575.59|9
1606685770000|2020-11-29 21:36:10|5612.8|5574.8|5610.48|5572.48|5612.8|5574.8|5610.48|5572.48|10
1606685780000|2020-11-29 21:36:20|5610.6|5572.6|5610.2|5572.2|5610.6|5572.6|5609.42|5571.42|10
1606685790000|2020-11-29 21:36:30|5610.01|5572.01|5610.87|5572.87|5610.87|5572.87|5610.01|5572.01|8
1606685800000|2020-11-29 21:36:40|5611.38|5573.38|5610.34|5572.34|5611.59|5573.59|5610.34|5572.34|9
1606685810000|2020-11-29 21:36:50|5609.98|5571.98|5606.85|5568.85|5610.02|5572.02|5606.85|5568.85|10
1606685820000|2020-11-29 21:37:00|5606.34|5568.34|5606.77|5568.77|5606.77|5568.77|5606|5568|10
1606685830000|2020-11-29 21:37:10|5607.17|5569.17|5607.89|5569.89|5608.18|5570.18|5607.17|5569.17|10
1606685840000|2020-11-29 21:37:20|5607.93|5569.93|5607.72|5569.72|5607.93|5569.93|5607.51|5569.51|10
1606685850000|2020-11-29 21:37:30|5607.75|5569.75|5608.14|5570.14|5608.14|5570.14|5607.75|5569.75|7
1606685860000|2020-11-29 21:37:40|5608.22|5570.22|5607.94|5569.94|5608.22|5570.22|5607.83|5569.83|9
1606685870000|2020-11-29 21:37:50|5607.83|5569.83|5607.96|5569.96|5607.97|5569.97|5607.62|5569.62|10
1606685880000|2020-11-29 21:38:00|5607.34|5569.34|5606.54|5568.54|5607.36|5569.36|5606.47|5568.47|9
1606685890000|2020-11-29 21:38:10|5606.28|5568.28|5605.68|5567.68|5606.28|5568.28|5605.68|5567.68|9
1606685900000|2020-11-29 21:38:20|5605.62|5567.62|5604.99|5566.99|5605.62|5567.62|5604.99|5566.99|10
1606685910000|2020-11-29 21:38:30|5604.65|5566.65|5603.83|5565.83|5604.92|5566.92|5603.83|5565.83|10
1606685920000|2020-11-29 21:38:40|5603.54|5565.54|5601.8|5563.8|5603.54|5565.54|5601.8|5563.8|10
1606685930000|2020-11-29 21:38:50|5601.66|5563.66|5599.91|5561.91|5601.66|5563.66|5599.91|5561.91|10
1606685940000|2020-11-29 21:39:00|5599.84|5561.84|5601.61|5563.61|5601.61|5563.61|5599.8|5561.8|10
1606685950000|2020-11-29 21:39:10|5601.98|5563.98|5603.99|5565.99|5604.1|5566.1|5601.98|5563.98|10
1606685960000|2020-11-29 21:39:20|5603.92|5565.92|5604.61|5566.61|5604.92|5566.92|5603.92|5565.92|10
1606685970000|2020-11-29 21:39:30|5604.6|5566.6|5603.48|5565.48|5604.6|5566.6|5603.46|5565.46|10
1606685980000|2020-11-29 21:39:40|5603.49|5565.49|5603.83|5565.83|5603.83|5565.83|5603.19|5565.19|10
1606685990000|2020-11-29 21:39:50|5603.72|5565.72|5601.44|5563.44|5603.72|5565.72|5601.44|5563.44|10
1606686000000|2020-11-29 21:40:00|5600.58|5562.58|5596.01|5558.01|5600.58|5562.58|5595.9|5557.9|10
1606686010000|2020-11-29 21:40:10|5595.72|5557.72|5594.5|5556.5|5595.72|5557.72|5594.35|5556.35|10
1606686020000|2020-11-29 21:40:20|5593.86|5555.86|5594.18|5556.18|5594.33|5556.33|5593.66|5555.66|10
1606686030000|2020-11-29 21:40:30|5594.06|5556.06|5596.04|5558.04|5596.11|5558.11|5594|5556|9
1606686040000|2020-11-29 21:40:40|5596.29|5558.29|5593.82|5555.82|5596.29|5558.29|5593.79|5555.79|9
1606686050000|2020-11-29 21:40:50|5594.01|5556.01|5592.4|5554.4|5594.43|5556.43|5592.4|5554.4|10
1606686060000|2020-11-29 21:41:00|5592.14|5554.14|5592.28|5554.28|5592.28|5554.28|5591.75|5553.75|10
1606686070000|2020-11-29 21:41:10|5592.55|5554.55|5590.24|5552.24|5592.63|5554.63|5590.24|5552.24|10
1606686080000|2020-11-29 21:41:20|5590.32|5552.32|5591.31|5553.31|5591.45|5553.45|5590.32|5552.32|10
1606686090000|2020-11-29 21:41:30|5591.45|5553.45|5593.19|5555.19|5593.19|5555.19|5591.45|5553.45|10
1606686100000|2020-11-29 21:41:40|5593.61|5555.61|5594.8|5556.8|5594.83|5556.83|5593.41|5555.41|10
1606686110000|2020-11-29 21:41:50|5595.22|5557.22|5597.23|5559.23|5597.23|5559.23|5595.16|5557.16|10
1606686120000|2020-11-29 21:42:00|5597.5|5559.5|5598.46|5560.46|5598.49|5560.49|5597.5|5559.5|9
1606686130000|2020-11-29 21:42:10|5598.61|5560.61|5598.99|5560.99|5599.14|5561.14|5598.61|5560.61|10
1606686140000|2020-11-29 21:42:20|5599.18|5561.18|5597.61|5559.61|5599.18|5561.18|5597.46|5559.46|10
1606686150000|2020-11-29 21:42:30|5597.58|5559.58|5598.12|5560.12|5598.25|5560.25|5597.58|5559.58|10
1606686160000|2020-11-29 21:42:40|5598.16|5560.16|5597.65|5559.65|5598.16|5560.16|5597.38|5559.38|10
1606686170000|2020-11-29 21:42:50|5597.68|5559.68|5598.86|5560.86|5598.88|5560.88|5597.67|5559.67|9
1606686180000|2020-11-29 21:43:00|5599.11|5561.11|5599.41|5561.41|5599.42|5561.42|5599.07|5561.07|9
1606686190000|2020-11-29 21:43:10|5599.47|5561.47|5599.02|5561.02|5599.48|5561.48|5599.02|5561.02|9
1606686200000|2020-11-29 21:43:20|5599|5561|5598.55|5560.55|5599.07|5561.07|5598.47|5560.47|10
1606686210000|2020-11-29 21:43:30|5598.6|5560.6|5599.12|5561.12|5599.12|5561.12|5598.45|5560.45|9
1606686220000|2020-11-29 21:43:40|5599.27|5561.27|5600.39|5562.39|5600.43|5562.43|5599.27|5561.27|10
1606686230000|2020-11-29 21:43:50|5600.67|5562.67|5601.43|5563.43|5601.43|5563.43|5600.63|5562.63|10
1606686240000|2020-11-29 21:44:00|5601.32|5563.32|5602.06|5564.06|5602.16|5564.16|5601.32|5563.32|10
1606686250000|2020-11-29 21:44:10|5602.07|5564.07|5602.8|5564.8|5602.8|5564.8|5602.07|5564.07|10
1606686260000|2020-11-29 21:44:20|5602.72|5564.72|5604.22|5566.22|5604.22|5566.22|5602.72|5564.72|10
1606686270000|2020-11-29 21:44:30|5604.38|5566.38|5605.05|5567.05|5605.05|5567.05|5604.06|5566.06|8
1606686280000|2020-11-29 21:44:40|5604.97|5566.97|5601.78|5563.78|5605.05|5567.05|5601.78|5563.78|10
1606686290000|2020-11-29 21:44:50|5601.54|5563.54|5600.64|5562.64|5601.54|5563.54|5600.64|5562.64|10
1606686300000|2020-11-29 21:45:00|5600.18|5562.18|5599.3|5561.3|5600.18|5562.18|5599.3|5561.3|9
1606686310000|2020-11-29 21:45:10|5599.18|5561.18|5600.02|5562.02|5600.06|5562.06|5599.18|5561.18|10
1606686320000|2020-11-29 21:45:20|5600|5562|5602.63|5564.63|5602.63|5564.63|5600|5562|10
1606686330000|2020-11-29 21:45:30|5602.92|5564.92|5604.46|5566.46|5604.46|5566.46|5602.92|5564.92|9
1606686340000|2020-11-29 21:45:40|5604.67|5566.67|5608.23|5570.23|5608.29|5570.29|5604.67|5566.67|10
1606686350000|2020-11-29 21:45:50|5608.66|5570.66|5610.84|5572.84|5610.84|5572.84|5608.66|5570.66|10
1606686360000|2020-11-29 21:46:00|5610.8|5572.8|5610.62|5572.62|5611.09|5573.09|5610.58|5572.58|10
1606686370000|2020-11-29 21:46:10|5610.9|5572.9|5611.75|5573.75|5611.75|5573.75|5610.76|5572.76|10
1606686380000|2020-11-29 21:46:20|5611.7|5573.7|5611.23|5573.23|5611.96|5573.96|5611.13|5573.13|7
1606686390000|2020-11-29 21:46:30|5611.71|5573.71|5614.24|5576.24|5614.24|5576.24|5611.71|5573.71|10
1606686400000|2020-11-29 21:46:40|5614.34|5576.34|5614.26|5576.26|5614.36|5576.36|5614.02|5576.02|10
1606686410000|2020-11-29 21:46:50|5614.98|5576.98|5615.18|5577.18|5615.27|5577.27|5614.72|5576.72|10
1606686420000|2020-11-29 21:47:00|5615.32|5577.32|5615.08|5577.08|5615.62|5577.62|5615.08|5577.08|10
1606686430000|2020-11-29 21:47:10|5614.71|5576.71|5612.46|5574.46|5614.71|5576.71|5612.46|5574.46|10
1606686440000|2020-11-29 21:47:20|5612.34|5574.34|5612.56|5574.56|5612.56|5574.56|5612.13|5574.13|10
1606686450000|2020-11-29 21:47:30|5612.46|5574.46|5611.63|5573.63|5612.46|5574.46|5611.63|5573.63|9
1606686460000|2020-11-29 21:47:40|5611.61|5573.61|5609.84|5571.84|5611.61|5573.61|5609.84|5571.84|10
1606686470000|2020-11-29 21:47:50|5609.92|5571.92|5609.82|5571.82|5609.93|5571.93|5609.71|5571.71|10
1606686480000|2020-11-29 21:48:00|5609.75|5571.75|5610.95|5572.95|5610.95|5572.95|5609.71|5571.71|10
1606686490000|2020-11-29 21:48:10|5610.97|5572.97|5611.43|5573.43|5611.57|5573.57|5610.97|5572.97|10
1606686500000|2020-11-29 21:48:20|5611.28|5573.28|5611.63|5573.63|5611.82|5573.82|5611.28|5573.28|9
1606686510000|2020-11-29 21:48:30|5611.61|5573.61|5612.37|5574.37|5612.37|5574.37|5611.5|5573.5|9
1606686520000|2020-11-29 21:48:40|5612.33|5574.33|5611.43|5573.43|5612.33|5574.33|5611.43|5573.43|9
1606686530000|2020-11-29 21:48:50|5611.46|5573.46|5611.17|5573.17|5611.49|5573.49|5610.99|5572.99|10
1606686540000|2020-11-29 21:49:00|5611.23|5573.23|5611.3|5573.3|5611.71|5573.71|5611.23|5573.23|8
1606686550000|2020-11-29 21:49:10|5611.28|5573.28|5610.47|5572.47|5611.28|5573.28|5610.44|5572.44|10
1606686560000|2020-11-29 21:49:20|5610.33|5572.33|5609.66|5571.66|5610.33|5572.33|5609.63|5571.63|10
1606686570000|2020-11-29 21:49:30|5609.5|5571.5|5607.61|5569.61|5609.7|5571.7|5607.61|5569.61|9
1606686580000|2020-11-29 21:49:40|5607.52|5569.52|5607.22|5569.22|5607.52|5569.52|5606.83|5568.83|9
1606686590000|2020-11-29 21:49:50|5606.9|5568.9|5607.39|5569.39|5607.53|5569.53|5606.9|5568.9|10
1606686600000|2020-11-29 21:50:00|5607.46|5569.46|5607.7|5569.7|5607.7|5569.7|5607.27|5569.27|10
1606686610000|2020-11-29 21:50:10|5607.69|5569.69|5608.45|5570.45|5608.64|5570.64|5607.68|5569.68|9
1606686620000|2020-11-29 21:50:20|5608.31|5570.31|5607.59|5569.59|5608.57|5570.57|5607.59|5569.59|9
1606686630000|2020-11-29 21:50:30|5607.17|5569.17|5605.34|5567.34|5607.17|5569.17|5605.34|5567.34|10
1606686640000|2020-11-29 21:50:40|5604.69|5566.69|5603.74|5565.74|5604.69|5566.69|5603.68|5565.68|10
1606686650000|2020-11-29 21:50:50|5603.83|5565.83|5606.39|5568.39|5606.39|5568.39|5603.8|5565.8|10
1606686660000|2020-11-29 21:51:00|5606.67|5568.67|5607.1|5569.1|5607.18|5569.18|5606.55|5568.55|10
1606686670000|2020-11-29 21:51:10|5606.88|5568.88|5607.21|5569.21|5607.53|5569.53|5606.88|5568.88|9
1606686680000|2020-11-29 21:51:20|5606.94|5568.94|5605.68|5567.68|5606.94|5568.94|5605.68|5567.68|10
1606686690000|2020-11-29 21:51:30|5605.11|5567.11|5604.11|5566.11|5605.11|5567.11|5604|5566|10
1606686700000|2020-11-29 21:51:40|5604.2|5566.2|5604.42|5566.42|5604.42|5566.42|5604.2|5566.2|8
1606686710000|2020-11-29 21:51:50|5604.39|5566.39|5604.1|5566.1|5604.82|5566.82|5604.1|5566.1|10
1606686720000|2020-11-29 21:52:00|5604.19|5566.19|5604.59|5566.59|5604.59|5566.59|5604.18|5566.18|10
1606686730000|2020-11-29 21:52:10|5604.64|5566.64|5605.02|5567.02|5605.19|5567.19|5604.64|5566.64|10
1606686740000|2020-11-29 21:52:20|5605.13|5567.13|5605.53|5567.53|5605.53|5567.53|5605.13|5567.13|9
1606686750000|2020-11-29 21:52:30|5605.49|5567.49|5605.61|5567.61|5605.67|5567.67|5605.34|5567.34|10
1606686760000|2020-11-29 21:52:40|5605.57|5567.57|5605.64|5567.64|5605.7|5567.7|5605.42|5567.42|10
1606686770000|2020-11-29 21:52:50|5605.63|5567.63|5606.22|5568.22|5606.22|5568.22|5605.63|5567.63|9
1606686780000|2020-11-29 21:53:00|5606.24|5568.24|5606.4|5568.4|5606.43|5568.43|5606.19|5568.19|9
1606686790000|2020-11-29 21:53:10|5606.52|5568.52|5606.6|5568.6|5606.88|5568.88|5606.36|5568.36|10
1606686800000|2020-11-29 21:53:20|5606.32|5568.32|5605.81|5567.81|5606.32|5568.32|5605.81|5567.81|10
1606686810000|2020-11-29 21:53:30|5605.97|5567.97|5605.99|5567.99|5606.1|5568.1|5605.8|5567.8|10
1606686820000|2020-11-29 21:53:40|5606.27|5568.27|5605.27|5567.27|5606.27|5568.27|5605.27|5567.27|10
1606686830000|2020-11-29 21:53:50|5605.22|5567.22|5604.11|5566.11|5605.22|5567.22|5604.11|5566.11|10
1606686840000|2020-11-29 21:54:00|5604.05|5566.05|5603.64|5565.64|5604.06|5566.06|5603.54|5565.54|10
1606686850000|2020-11-29 21:54:10|5603.65|5565.65|5604.58|5566.58|5604.7|5566.7|5603.65|5565.65|10
1606686860000|2020-11-29 21:54:20|5604.26|5566.26|5602.88|5564.88|5604.26|5566.26|5602.88|5564.88|10
1606686870000|2020-11-29 21:54:30|5602.83|5564.83|5600.96|5562.96|5602.93|5564.93|5600.96|5562.96|10
1606686880000|2020-11-29 21:54:40|5600.54|5562.54|5599.01|5561.01|5600.54|5562.54|5599.01|5561.01|10
1606686890000|2020-11-29 21:54:50|5598.98|5560.98|5601.04|5563.04|5601.04|5563.04|5598.96|5560.96|10
1606686900000|2020-11-29 21:55:00|5601.3|5563.3|5602.13|5564.13|5602.19|5564.19|5601.3|5563.3|10
1606686910000|2020-11-29 21:55:10|5602.55|5564.55|5603.38|5565.38|5603.41|5565.41|5602.55|5564.55|9
1606686920000|2020-11-29 21:55:20|5603.37|5565.37|5603.28|5565.28|5603.61|5565.61|5603.2|5565.2|10
1606686930000|2020-11-29 21:55:30|5603.26|5565.26|5603.21|5565.21|5603.26|5565.26|5603.02|5565.02|10
1606686940000|2020-11-29 21:55:40|5603.33|5565.33|5603.27|5565.27|5603.59|5565.59|5603.13|5565.13|9
1606686950000|2020-11-29 21:55:50|5603.26|5565.26|5602.46|5564.46|5603.32|5565.32|5602.46|5564.46|9
1606686960000|2020-11-29 21:56:00|5602.56|5564.56|5602.25|5564.25|5602.56|5564.56|5602.25|5564.25|10
1606686970000|2020-11-29 21:56:10|5602.23|5564.23|5600.06|5562.06|5602.3|5564.3|5600.06|5562.06|10
1606686980000|2020-11-29 21:56:20|5599.52|5561.52|5597.45|5559.45|5599.52|5561.52|5597.45|5559.45|10
1606686990000|2020-11-29 21:56:30|5597.35|5559.35|5596.89|5558.89|5597.63|5559.63|5596.84|5558.84|10
1606687000000|2020-11-29 21:56:40|5596.26|5558.26|5595.06|5557.06|5596.26|5558.26|5595.06|5557.06|10
1606687010000|2020-11-29 21:56:50|5595.36|5557.36|5595.06|5557.06|5595.36|5557.36|5595|5557|10
1606687020000|2020-11-29 21:57:00|5595|5557|5594.89|5556.89|5595.07|5557.07|5594.84|5556.84|10
1606687030000|2020-11-29 21:57:10|5595.05|5557.05|5594.65|5556.65|5595.07|5557.07|5594.36|5556.36|9
1606687040000|2020-11-29 21:57:20|5594.58|5556.58|5593.65|5555.65|5594.58|5556.58|5593.65|5555.65|9
1606687050000|2020-11-29 21:57:30|5593.6|5555.6|5593.38|5555.38|5593.6|5555.6|5593.18|5555.18|10
1606687060000|2020-11-29 21:57:40|5593.3|5555.3|5591.65|5553.65|5593.33|5555.33|5591.65|5553.65|9
1606687070000|2020-11-29 21:57:50|5590.47|5552.47|5588.75|5550.75|5590.47|5552.47|5588.51|5550.51|10
1606687080000|2020-11-29 21:58:00|5588.62|5550.62|5587.91|5549.91|5588.76|5550.76|5587.91|5549.91|10
1606687090000|2020-11-29 21:58:10|5587.85|5549.85|5587.32|5549.32|5587.85|5549.85|5587.24|5549.24|10
1606687100000|2020-11-29 21:58:20|5587.88|5549.88|5587.94|5549.94|5588.06|5550.06|5587.64|5549.64|9
1606687110000|2020-11-29 21:58:30|5587.98|5549.98|5588.31|5550.31|5588.38|5550.38|5587.86|5549.86|9
1606687120000|2020-11-29 21:58:40|5588.32|5550.32|5589.25|5551.25|5589.66|5551.66|5588.32|5550.32|10
1606687130000|2020-11-29 21:58:50|5589.17|5551.17|5589.08|5551.08|5589.26|5551.26|5588.95|5550.95|10
1606687140000|2020-11-29 21:59:00|5588.76|5550.76|5588.55|5550.55|5588.8|5550.8|5588.54|5550.54|10
1606687150000|2020-11-29 21:59:10|5588.58|5550.58|5587.76|5549.76|5588.58|5550.58|5587.09|5549.09|10
1606687160000|2020-11-29 21:59:20|5587.64|5549.64|5587.73|5549.73|5587.77|5549.77|5587.64|5549.64|10
1606687170000|2020-11-29 21:59:30|5587.86|5549.86|5588.81|5550.81|5588.81|5550.81|5587.86|5549.86|10
1606687180000|2020-11-29 21:59:40|5588.68|5550.68|5588.67|5550.67|5588.68|5550.68|5588.31|5550.31|10
1606687190000|2020-11-29 21:59:50|5588.73|5550.73|5591.65|5553.65|5591.65|5553.65|5588.72|5550.72|10
1606687200000|2020-11-29 22:00:00|5592.01|5554.01|5593.65|5555.65|5594.11|5556.11|5592.01|5554.01|10
1606687210000|2020-11-29 22:00:10|5593.64|5555.64|5594.9|5556.9|5594.93|5556.93|5593.64|5555.64|10
1606687220000|2020-11-29 22:00:20|5594.73|5556.73|5594.1|5556.1|5594.73|5556.73|5593.93|5555.93|9
1606687230000|2020-11-29 22:00:30|5594.13|5556.13|5594.04|5556.04|5594.13|5556.13|5593.95|5555.95|9
1606687240000|2020-11-29 22:00:40|5593.73|5555.73|5593.42|5555.42|5593.73|5555.73|5593.37|5555.37|9
1606687250000|2020-11-29 22:00:50|5593.53|5555.53|5593.39|5555.39|5593.68|5555.68|5593.38|5555.38|10
1606687260000|2020-11-29 22:01:00|5592.93|5554.93|5592.39|5554.39|5592.93|5554.93|5592.39|5554.39|10
1606687270000|2020-11-29 22:01:10|5592.12|5554.12|5591.17|5553.17|5592.12|5554.12|5591.17|5553.17|10
1606687280000|2020-11-29 22:01:20|5591.26|5553.26|5590.78|5552.78|5591.76|5553.76|5590.78|5552.78|9
1606687290000|2020-11-29 22:01:30|5590.51|5552.51|5588.29|5550.29|5590.51|5552.51|5588.29|5550.29|10
1606687300000|2020-11-29 22:01:40|5588.02|5550.02|5586.18|5548.18|5588.02|5550.02|5586.18|5548.18|9
1606687310000|2020-11-29 22:01:50|5586.05|5548.05|5584.11|5546.11|5586.05|5548.05|5584.11|5546.11|10
1606687320000|2020-11-29 22:02:00|5583.8|5545.8|5582.7|5544.7|5583.8|5545.8|5582.7|5544.7|10
1606687330000|2020-11-29 22:02:10|5582.32|5544.32|5581.09|5543.09|5582.32|5544.32|5581.09|5543.09|10
1606687340000|2020-11-29 22:02:20|5580.99|5542.99|5581.12|5543.12|5581.16|5543.16|5580.56|5542.56|10
1606687350000|2020-11-29 22:02:30|5581.29|5543.29|5581.55|5543.55|5582.25|5544.25|5581.29|5543.29|10
1606687360000|2020-11-29 22:02:40|5581.64|5543.64|5581.7|5543.7|5581.76|5543.76|5581.39|5543.39|10
1606687370000|2020-11-29 22:02:50|5581.71|5543.71|5581.74|5543.74|5581.74|5543.74|5581.03|5543.03|9
1606687380000|2020-11-29 22:03:00|5581.66|5543.66|5582.25|5544.25|5582.4|5544.4|5581.62|5543.62|9
1606687390000|2020-11-29 22:03:10|5582.17|5544.17|5578.69|5540.69|5582.17|5544.17|5578.69|5540.69|10
1606687400000|2020-11-29 22:03:20|5578.67|5540.67|5576.29|5538.29|5578.67|5540.67|5576.29|5538.29|10
1606687410000|2020-11-29 22:03:30|5576.45|5538.45|5570.65|5532.65|5576.45|5538.45|5570.65|5532.65|10
1606687420000|2020-11-29 22:03:40|5570.21|5532.21|5567.43|5529.43|5570.21|5532.21|5567.35|5529.35|10
1606687430000|2020-11-29 22:03:50|5566.89|5528.89|5561.77|5523.77|5566.89|5528.89|5560.71|5522.71|10
1606687440000|2020-11-29 22:04:00|5562.36|5524.36|5565.42|5527.42|5565.42|5527.42|5562.36|5524.36|10
1606687450000|2020-11-29 22:04:10|5565.4|5527.4|5566.87|5528.87|5566.91|5528.91|5565.4|5527.4|10
1606687460000|2020-11-29 22:04:20|5567.43|5529.43|5568.9|5530.9|5568.9|5530.9|5567.43|5529.43|10
1606687470000|2020-11-29 22:04:30|5568.73|5530.73|5568.65|5530.65|5569.44|5531.44|5568.41|5530.41|10
1606687480000|2020-11-29 22:04:40|5568.44|5530.44|5566.49|5528.49|5568.44|5530.44|5566.49|5528.49|10
1606687490000|2020-11-29 22:04:50|5566.23|5528.23|5566.16|5528.16|5566.23|5528.23|5564.75|5526.75|10
1606687500000|2020-11-29 22:05:00|5566.01|5528.01|5563.45|5525.45|5566.01|5528.01|5563.45|5525.45|10
1606687510000|2020-11-29 22:05:10|5563.57|5525.57|5560.65|5522.65|5563.73|5525.73|5560.65|5522.65|10
1606687520000|2020-11-29 22:05:20|5560.43|5522.43|5559.2|5521.2|5560.43|5522.43|5559.2|5521.2|10
1606687530000|2020-11-29 22:05:30|5559.29|5521.29|5559.87|5521.87|5559.87|5521.87|5559.25|5521.25|10
1606687540000|2020-11-29 22:05:40|5559.8|5521.8|5559.94|5521.94|5559.96|5521.96|5559.76|5521.76|9
1606687550000|2020-11-29 22:05:50|5559.99|5521.99|5560.89|5522.89|5560.89|5522.89|5559.99|5521.99|10
1606687560000|2020-11-29 22:06:00|5561.08|5523.08|5567.27|5529.27|5567.27|5529.27|5561.08|5523.08|10
1606687570000|2020-11-29 22:06:10|5568.15|5530.15|5569.67|5531.67|5569.83|5531.83|5567.9|5529.9|10
1606687580000|2020-11-29 22:06:20|5569.87|5531.87|5571.14|5533.14|5571.29|5533.29|5569.87|5531.87|10
1606687590000|2020-11-29 22:06:30|5571.01|5533.01|5571.71|5533.71|5571.71|5533.71|5571.01|5533.01|10
1606687600000|2020-11-29 22:06:40|5571.77|5533.77|5572.35|5534.35|5572.48|5534.48|5571.77|5533.77|10
1606687610000|2020-11-29 22:06:50|5572.48|5534.48|5572.62|5534.62|5572.62|5534.62|5572.07|5534.07|10
1606687620000|2020-11-29 22:07:00|5572.51|5534.51|5571.99|5533.99|5572.78|5534.78|5571.99|5533.99|10
1606687630000|2020-11-29 22:07:10|5571.42|5533.42|5568.16|5530.16|5571.47|5533.47|5568.16|5530.16|10
1606687640000|2020-11-29 22:07:20|5567.49|5529.49|5568|5530|5568.54|5530.54|5567.34|5529.34|10
1606687650000|2020-11-29 22:07:30|5568.39|5530.39|5569.62|5531.62|5569.62|5531.62|5568.39|5530.39|10
1606687660000|2020-11-29 22:07:40|5569.79|5531.79|5570.54|5532.54|5570.85|5532.85|5569.79|5531.79|10
1606687670000|2020-11-29 22:07:50|5570.45|5532.45|5571.55|5533.55|5571.55|5533.55|5570.45|5532.45|10
1606687680000|2020-11-29 22:08:00|5572.4|5534.4|5574.16|5536.16|5574.16|5536.16|5572.4|5534.4|10
1606687690000|2020-11-29 22:08:10|5574.29|5536.29|5574.93|5536.93|5574.93|5536.93|5574.21|5536.21|10
1606687700000|2020-11-29 22:08:20|5574.73|5536.73|5572.92|5534.92|5574.73|5536.73|5572.92|5534.92|10
1606687710000|2020-11-29 22:08:30|5572.88|5534.88|5572.59|5534.59|5573.06|5535.06|5572.53|5534.53|10
1606687720000|2020-11-29 22:08:40|5572.64|5534.64|5573.69|5535.69|5573.69|5535.69|5572.56|5534.56|10
1606687730000|2020-11-29 22:08:50|5573.52|5535.52|5574.3|5536.3|5574.35|5536.35|5573.52|5535.52|10
1606687740000|2020-11-29 22:09:00|5574.33|5536.33|5574.23|5536.23|5574.58|5536.58|5574.12|5536.12|9
1606687750000|2020-11-29 22:09:10|5574.05|5536.05|5574.61|5536.61|5574.61|5536.61|5573.93|5535.93|9
1606687760000|2020-11-29 22:09:20|5574.69|5536.69|5574.96|5536.96|5574.96|5536.96|5574.63|5536.63|10
1606687770000|2020-11-29 22:09:30|5574.86|5536.86|5575.59|5537.59|5575.59|5537.59|5574.86|5536.86|10
1606687780000|2020-11-29 22:09:40|5576.05|5538.05|5576.67|5538.67|5576.73|5538.73|5576.05|5538.05|8
1606687790000|2020-11-29 22:09:50|5576.66|5538.66|5576.58|5538.58|5576.74|5538.74|5576.58|5538.58|9
1606687800000|2020-11-29 22:10:00|5576.36|5538.36|5577.03|5539.03|5577.03|5539.03|5576.35|5538.35|10
1606687810000|2020-11-29 22:10:10|5577.02|5539.02|5578.13|5540.13|5578.13|5540.13|5577.02|5539.02|10
1606687820000|2020-11-29 22:10:20|5577.93|5539.93|5578.18|5540.18|5578.32|5540.32|5577.89|5539.89|10
1606687830000|2020-11-29 22:10:30|5578.32|5540.32|5578.15|5540.15|5578.35|5540.35|5578.09|5540.09|10
1606687840000|2020-11-29 22:10:40|5578.07|5540.07|5578.04|5540.04|5578.36|5540.36|5578.01|5540.01|9
1606687850000|2020-11-29 22:10:50|5578|5540|5578.04|5540.04|5578.15|5540.15|5577.85|5539.85|10
1606687860000|2020-11-29 22:11:00|5578.14|5540.14|5578.1|5540.1|5578.26|5540.26|5578.08|5540.08|8
1606687870000|2020-11-29 22:11:10|5578.18|5540.18|5578.47|5540.47|5578.65|5540.65|5578.18|5540.18|10
1606687880000|2020-11-29 22:11:20|5578.75|5540.75|5577.86|5539.86|5578.78|5540.78|5577.78|5539.78|10
1606687890000|2020-11-29 22:11:30|5577.93|5539.93|5577.68|5539.68|5578.16|5540.16|5577.59|5539.59|10
1606687900000|2020-11-29 22:11:40|5577.23|5539.23|5575.5|5537.5|5577.23|5539.23|5575.5|5537.5|10
1606687910000|2020-11-29 22:11:50|5575.51|5537.51|5575.01|5537.01|5575.51|5537.51|5574.92|5536.92|9
1606687920000|2020-11-29 22:12:00|5574.63|5536.63|5574.41|5536.41|5574.68|5536.68|5574.17|5536.17|10
1606687930000|2020-11-29 22:12:10|5574.29|5536.29|5572.68|5534.68|5574.32|5536.32|5572.68|5534.68|9
1606687940000|2020-11-29 22:12:20|5572.22|5534.22|5571.17|5533.17|5572.22|5534.22|5571.17|5533.17|10
1606687950000|2020-11-29 22:12:30|5570.85|5532.85|5570.71|5532.71|5570.95|5532.95|5570.57|5532.57|8
1606687960000|2020-11-29 22:12:40|5570.96|5532.96|5571.55|5533.55|5571.79|5533.79|5570.96|5532.96|9
1606687970000|2020-11-29 22:12:50|5571.53|5533.53|5571.4|5533.4|5571.76|5533.76|5571.33|5533.33|10
1606687980000|2020-11-29 22:13:00|5571.26|5533.26|5571.58|5533.58|5571.58|5533.58|5571.25|5533.25|8
1606687990000|2020-11-29 22:13:10|5571.67|5533.67|5571.75|5533.75|5571.75|5533.75|5571.56|5533.56|10
1606688000000|2020-11-29 22:13:20|5571.81|5533.81|5571.64|5533.64|5571.86|5533.86|5571.62|5533.62|8
1606688010000|2020-11-29 22:13:30|5571.87|5533.87|5571.63|5533.63|5571.92|5533.92|5571.52|5533.52|9
1606688020000|2020-11-29 22:13:40|5571.8|5533.8|5572.23|5534.23|5572.23|5534.23|5571.77|5533.77|10
1606688030000|2020-11-29 22:13:50|5572.51|5534.51|5572.41|5534.41|5572.6|5534.6|5572.21|5534.21|10
1606688040000|2020-11-29 22:14:00|5572.37|5534.37|5572.2|5534.2|5572.37|5534.37|5571.96|5533.96|10
1606688050000|2020-11-29 22:14:10|5572|5534|5572.35|5534.35|5572.49|5534.49|5572|5534|9
1606688060000|2020-11-29 22:14:20|5571.83|5533.83|5572.68|5534.68|5572.71|5534.71|5571.83|5533.83|10
1606688070000|2020-11-29 22:14:30|5572.74|5534.74|5572.54|5534.54|5572.74|5534.74|5572.3|5534.3|10
1606688080000|2020-11-29 22:14:40|5572.48|5534.48|5572.81|5534.81|5572.83|5534.83|5572.39|5534.39|9
1606688090000|2020-11-29 22:14:50|5573|5535|5572.97|5534.97|5573.14|5535.14|5572.89|5534.89|8
1606688100000|2020-11-29 22:15:00|5572.92|5534.92|5572.86|5534.86|5573.02|5535.02|5572.7|5534.7|10
1606688110000|2020-11-29 22:15:10|5573.34|5535.34|5574.05|5536.05|5574.1|5536.1|5573.32|5535.32|10
1606688120000|2020-11-29 22:15:20|5574.18|5536.18|5574.89|5536.89|5574.89|5536.89|5573.95|5535.95|10
1606688130000|2020-11-29 22:15:30|5574.92|5536.92|5575.22|5537.22|5575.39|5537.39|5574.92|5536.92|10
1606688140000|2020-11-29 22:15:40|5575.13|5537.13|5575.26|5537.26|5575.32|5537.32|5575.11|5537.11|7
1606688150000|2020-11-29 22:15:50|5575.25|5537.25|5576.01|5538.01|5576.02|5538.02|5575.25|5537.25|10
1606688160000|2020-11-29 22:16:00|5576.09|5538.09|5576.69|5538.69|5576.69|5538.69|5575.95|5537.95|10
1606688170000|2020-11-29 22:16:10|5576.71|5538.71|5576.49|5538.49|5576.8|5538.8|5576.49|5538.49|10
1606688180000|2020-11-29 22:16:20|5576.2|5538.2|5576.39|5538.39|5576.39|5538.39|5576.04|5538.04|10
1606688190000|2020-11-29 22:16:30|5576.42|5538.42|5576.4|5538.4|5576.71|5538.71|5576.4|5538.4|9
1606688200000|2020-11-29 22:16:40|5576.27|5538.27|5576.37|5538.37|5576.46|5538.46|5576.08|5538.08|10
1606688210000|2020-11-29 22:16:50|5576.93|5538.93|5576.64|5538.64|5576.97|5538.97|5576.64|5538.64|10
1606688220000|2020-11-29 22:17:00|5576.63|5538.63|5576.47|5538.47|5576.72|5538.72|5576.47|5538.47|10
1606688230000|2020-11-29 22:17:10|5576.53|5538.53|5576.47|5538.47|5576.53|5538.53|5576.27|5538.27|10
1606688240000|2020-11-29 22:17:20|5576.49|5538.49|5576.44|5538.44|5576.5|5538.5|5576.24|5538.24|9
1606688250000|2020-11-29 22:17:30|5576.27|5538.27|5575.45|5537.45|5576.27|5538.27|5575.39|5537.39|10
1606688260000|2020-11-29 22:17:40|5575.31|5537.31|5575.37|5537.37|5575.59|5537.59|5575.22|5537.22|9
1606688270000|2020-11-29 22:17:50|5575.39|5537.39|5574.44|5536.44|5575.39|5537.39|5574.44|5536.44|10
1606688280000|2020-11-29 22:18:00|5574.48|5536.48|5573.8|5535.8|5574.51|5536.51|5573.8|5535.8|10
1606688290000|2020-11-29 22:18:10|5574.02|5536.02|5573.46|5535.46|5574.08|5536.08|5573.46|5535.46|10
1606688300000|2020-11-29 22:18:20|5573.43|5535.43|5572.94|5534.94|5573.43|5535.43|5572.83|5534.83|10
1606688310000|2020-11-29 22:18:30|5572.89|5534.89|5571.61|5533.61|5572.89|5534.89|5571.61|5533.61|9
1606688320000|2020-11-29 22:18:40|5571.63|5533.63|5570.48|5532.48|5571.71|5533.71|5570.48|5532.48|10
1606688330000|2020-11-29 22:18:50|5570.44|5532.44|5568.99|5530.99|5570.44|5532.44|5568.99|5530.99|10
1606688340000|2020-11-29 22:19:00|5568.31|5530.31|5567.22|5529.22|5568.31|5530.31|5567.22|5529.22|10
1606688350000|2020-11-29 22:19:10|5567.09|5529.09|5565.92|5527.92|5567.09|5529.09|5565.84|5527.84|9
1606688360000|2020-11-29 22:19:20|5565.85|5527.85|5564.84|5526.84|5565.87|5527.87|5564.84|5526.84|10
1606688370000|2020-11-29 22:19:30|5564.77|5526.77|5564.27|5526.27|5564.77|5526.77|5564.09|5526.09|7
1606688380000|2020-11-29 22:19:40|5564.25|5526.25|5563.67|5525.67|5564.3|5526.3|5563.67|5525.67|10
1606688390000|2020-11-29 22:19:50|5563.59|5525.59|5562.79|5524.79|5563.59|5525.59|5562.79|5524.79|10
1606688400000|2020-11-29 22:20:00|5562.84|5524.84|5561.36|5523.36|5562.84|5524.84|5561.29|5523.29|10
1606688410000|2020-11-29 22:20:10|5561.15|5523.15|5559.45|5521.45|5561.15|5523.15|5559.45|5521.45|10
1606688420000|2020-11-29 22:20:20|5559.01|5521.01|5556.91|5518.91|5559.01|5521.01|5556.91|5518.91|9
1606688430000|2020-11-29 22:20:30|5556.96|5518.96|5556.69|5518.69|5557.2|5519.2|5556.69|5518.69|10
1606688440000|2020-11-29 22:20:40|5556.54|5518.54|5555.23|5517.23|5556.54|5518.54|5555.23|5517.23|10
1606688450000|2020-11-29 22:20:50|5555.27|5517.27|5553.44|5515.44|5555.43|5517.43|5553.44|5515.44|10
1606688460000|2020-11-29 22:21:00|5553.36|5515.36|5551.84|5513.84|5553.4|5515.4|5551.84|5513.84|10
1606688470000|2020-11-29 22:21:10|5551.88|5513.88|5551.17|5513.17|5551.88|5513.88|5551.1|5513.1|10
1606688480000|2020-11-29 22:21:20|5551.25|5513.25|5551.32|5513.32|5551.43|5513.43|5551|5513|10
1606688490000|2020-11-29 22:21:30|5551.33|5513.33|5551.57|5513.57|5551.57|5513.57|5551.31|5513.31|10
1606688500000|2020-11-29 22:21:40|5551.76|5513.76|5551.41|5513.41|5552.1|5514.1|5551.41|5513.41|10
1606688510000|2020-11-29 22:21:50|5551.36|5513.36|5551.63|5513.63|5551.63|5513.63|5551.04|5513.04|10
1606688520000|2020-11-29 22:22:00|5551.64|5513.64|5551.18|5513.18|5551.64|5513.64|5551.14|5513.14|9
1606688530000|2020-11-29 22:22:10|5551.39|5513.39|5552.79|5514.79|5552.79|5514.79|5551.31|5513.31|10
1606688540000|2020-11-29 22:22:20|5552.77|5514.77|5553.5|5515.5|5553.5|5515.5|5552.49|5514.49|10
1606688550000|2020-11-29 22:22:30|5553.98|5515.98|5558.54|5520.54|5558.54|5520.54|5553.98|5515.98|10
1606688560000|2020-11-29 22:22:40|5558.86|5520.86|5564.7|5526.7|5564.7|5526.7|5558.86|5520.86|10
1606688570000|2020-11-29 22:22:50|5564.8|5526.8|5567.18|5529.18|5567.18|5529.18|5564.8|5526.8|10
1606688580000|2020-11-29 22:23:00|5567.55|5529.55|5566.1|5528.1|5567.58|5529.58|5566.1|5528.1|10
1606688590000|2020-11-29 22:23:10|5566.02|5528.02|5565.24|5527.24|5566.02|5528.02|5565.24|5527.24|10
1606688600000|2020-11-29 22:23:20|5565.06|5527.06|5563.49|5525.49|5565.06|5527.06|5563.49|5525.49|10
1606688610000|2020-11-29 22:23:30|5563.57|5525.57|5561.87|5523.87|5563.6|5525.6|5561.87|5523.87|10
1606688620000|2020-11-29 22:23:40|5561.64|5523.64|5557.87|5519.87|5561.64|5523.64|5557.87|5519.87|10
1606688630000|2020-11-29 22:23:50|5557.63|5519.63|5551.35|5513.35|5557.93|5519.93|5551.35|5513.35|10
1606688640000|2020-11-29 22:24:00|5551.14|5513.14|5550.54|5512.54|5551.14|5513.14|5550.02|5512.02|10
1606688650000|2020-11-29 22:24:10|5550.81|5512.81|5549.28|5511.28|5551.09|5513.09|5549.28|5511.28|10
1606688660000|2020-11-29 22:24:20|5549.06|5511.06|5545.08|5507.08|5549.06|5511.06|5545.08|5507.08|10
1606688670000|2020-11-29 22:24:30|5544.63|5506.63|5542.19|5504.19|5544.63|5506.63|5542.19|5504.19|10
1606688680000|2020-11-29 22:24:40|5542.03|5504.03|5540.17|5502.17|5542.03|5504.03|5540.17|5502.17|9
1606688690000|2020-11-29 22:24:50|5539.69|5501.69|5538.1|5500.1|5539.69|5501.69|5538.1|5500.1|9
1606688700000|2020-11-29 22:25:00|5538.31|5500.31|5539.44|5501.44|5539.44|5501.44|5538.31|5500.31|10
1606688710000|2020-11-29 22:25:10|5539.13|5501.13|5539.93|5501.93|5539.93|5501.93|5538.92|5500.92|10
1606688720000|2020-11-29 22:25:20|5539.98|5501.98|5541.98|5503.98|5541.98|5503.98|5539.98|5501.98|10
1606688730000|2020-11-29 22:25:30|5542.38|5504.38|5544.29|5506.29|5544.29|5506.29|5542.38|5504.38|10
1606688740000|2020-11-29 22:25:40|5544.49|5506.49|5547.6|5509.6|5547.6|5509.6|5544.49|5506.49|10
1606688750000|2020-11-29 22:25:50|5547.89|5509.89|5550.29|5512.29|5550.29|5512.29|5547.89|5509.89|10
1606688760000|2020-11-29 22:26:00|5550.31|5512.31|5552.3|5514.3|5552.3|5514.3|5550.2|5512.2|10
1606688770000|2020-11-29 22:26:10|5552.22|5514.22|5553.78|5515.78|5553.78|5515.78|5552.22|5514.22|10
1606688780000|2020-11-29 22:26:20|5553.74|5515.74|5554.04|5516.04|5554.13|5516.13|5553.48|5515.48|9
1606688790000|2020-11-29 22:26:30|5554.15|5516.15|5553.5|5515.5|5554.15|5516.15|5553.5|5515.5|10
1606688800000|2020-11-29 22:26:40|5553.69|5515.69|5553.71|5515.71|5553.85|5515.85|5553.5|5515.5|10
1606688810000|2020-11-29 22:26:50|5553.63|5515.63|5553.58|5515.58|5553.63|5515.63|5553.37|5515.37|10
1606688820000|2020-11-29 22:27:00|5553.57|5515.57|5553.13|5515.13|5553.57|5515.57|5553.13|5515.13|9
1606688830000|2020-11-29 22:27:10|5553.09|5515.09|5551.71|5513.71|5553.52|5515.52|5551.71|5513.71|10
1606688840000|2020-11-29 22:27:20|5551.75|5513.75|5551.54|5513.54|5552|5514|5551.4|5513.4|10
1606688850000|2020-11-29 22:27:30|5551.62|5513.62|5551.34|5513.34|5551.79|5513.79|5551.34|5513.34|9
1606688860000|2020-11-29 22:27:40|5551.38|5513.38|5551.86|5513.86|5551.89|5513.89|5551.02|5513.02|9
1606688870000|2020-11-29 22:27:50|5551.92|5513.92|5551.91|5513.91|5552.05|5514.05|5551.84|5513.84|10
1606688880000|2020-11-29 22:28:00|5551.87|5513.87|5552.42|5514.42|5552.42|5514.42|5551.87|5513.87|10
1606688890000|2020-11-29 22:28:10|5552.23|5514.23|5553.26|5515.26|5553.28|5515.28|5552.23|5514.23|10
1606688900000|2020-11-29 22:28:20|5553.17|5515.17|5553.72|5515.72|5554|5516|5553.17|5515.17|10
1606688910000|2020-11-29 22:28:30|5553.7|5515.7|5554.13|5516.13|5554.35|5516.35|5553.7|5515.7|9
1606688920000|2020-11-29 22:28:40|5554.29|5516.29|5556.4|5518.4|5556.4|5518.4|5554.29|5516.29|10
1606688930000|2020-11-29 22:28:50|5557.34|5519.34|5558.69|5520.69|5558.69|5520.69|5557.34|5519.34|10
1606688940000|2020-11-29 22:29:00|5558.91|5520.91|5559.68|5521.68|5559.81|5521.81|5558.91|5520.91|10
1606688950000|2020-11-29 22:29:10|5559.63|5521.63|5559.47|5521.47|5559.83|5521.83|5559.13|5521.13|9
1606688960000|2020-11-29 22:29:20|5559.5|5521.5|5559|5521|5559.77|5521.77|5558.99|5520.99|10
1606688970000|2020-11-29 22:29:30|5558.93|5520.93|5558.12|5520.12|5559.24|5521.24|5558.12|5520.12|10
1606688980000|2020-11-29 22:29:40|5557.77|5519.77|5556.32|5518.32|5557.77|5519.77|5556.32|5518.32|10
1606688990000|2020-11-29 22:29:50|5556.29|5518.29|5556.02|5518.02|5556.29|5518.29|5555.87|5517.87|9
1606689000000|2020-11-29 22:30:00|5555.98|5517.98|5555.42|5517.42|5555.98|5517.98|5555.26|5517.26|10
1606689010000|2020-11-29 22:30:10|5555.47|5517.47|5555.72|5517.72|5555.84|5517.84|5555.47|5517.47|9
1606689020000|2020-11-29 22:30:20|5555.37|5517.37|5557.49|5519.49|5557.49|5519.49|5555.37|5517.37|9
1606689030000|2020-11-29 22:30:30|5557.55|5519.55|5559.54|5521.54|5559.68|5521.68|5557.55|5519.55|10
1606689040000|2020-11-29 22:30:40|5560.11|5522.11|5561.98|5523.98|5562.03|5524.03|5560.09|5522.09|10
1606689050000|2020-11-29 22:30:50|5562.33|5524.33|5563|5525|5563.03|5525.03|5562.31|5524.31|10
1606689060000|2020-11-29 22:31:00|5563.01|5525.01|5563.7|5525.7|5563.7|5525.7|5563.01|5525.01|9
1606689070000|2020-11-29 22:31:10|5563.79|5525.79|5565.08|5527.08|5565.15|5527.15|5563.75|5525.75|10
1606689080000|2020-11-29 22:31:20|5565.23|5527.23|5565.94|5527.94|5565.94|5527.94|5565.22|5527.22|9
1606689090000|2020-11-29 22:31:30|5566.22|5528.22|5565.47|5527.47|5566.54|5528.54|5565.47|5527.47|9
1606689100000|2020-11-29 22:31:40|5565.45|5527.45|5566.52|5528.52|5566.8|5528.8|5565.45|5527.45|10
1606689110000|2020-11-29 22:31:50|5566.53|5528.53|5567.37|5529.37|5567.37|5529.37|5566.43|5528.43|10
1606689120000|2020-11-29 22:32:00|5567.3|5529.3|5566.84|5528.84|5567.33|5529.33|5566.84|5528.84|9
1606689130000|2020-11-29 22:32:10|5566.92|5528.92|5567.39|5529.39|5567.47|5529.47|5566.85|5528.85|9
1606689140000|2020-11-29 22:32:20|5567.46|5529.46|5567.52|5529.52|5567.81|5529.81|5567.46|5529.46|10
1606689150000|2020-11-29 22:32:30|5567.33|5529.33|5567.33|5529.33|5567.52|5529.52|5567.19|5529.19|10
1606689160000|2020-11-29 22:32:40|5567.4|5529.4|5567.12|5529.12|5567.56|5529.56|5567.12|5529.12|9
1606689170000|2020-11-29 22:32:50|5567.11|5529.11|5566.61|5528.61|5567.17|5529.17|5566.59|5528.59|10
1606689180000|2020-11-29 22:33:00|5566.4|5528.4|5566.26|5528.26|5566.4|5528.4|5566.19|5528.19|9
1606689190000|2020-11-29 22:33:10|5566.02|5528.02|5565.85|5527.85|5566.22|5528.22|5565.76|5527.76|10
1606689200000|2020-11-29 22:33:20|5565.73|5527.73|5565.01|5527.01|5565.79|5527.79|5565.01|5527.01|10
1606689210000|2020-11-29 22:33:30|5564.97|5526.97|5564.83|5526.83|5565.03|5527.03|5564.61|5526.61|10
1606689220000|2020-11-29 22:33:40|5564.97|5526.97|5564.7|5526.7|5564.97|5526.97|5564.58|5526.58|10
1606689230000|2020-11-29 22:33:50|5564.8|5526.8|5564.93|5526.93|5565.01|5527.01|5564.79|5526.79|7
1606689240000|2020-11-29 22:34:00|5564.97|5526.97|5564.7|5526.7|5565.16|5527.16|5564.7|5526.7|9
1606689250000|2020-11-29 22:34:10|5564.55|5526.55|5564.99|5526.99|5564.99|5526.99|5564.55|5526.55|8
1606689260000|2020-11-29 22:34:20|5564.93|5526.93|5564.77|5526.77|5564.93|5526.93|5564.76|5526.76|10
1606689270000|2020-11-29 22:34:30|5564.63|5526.63|5564.34|5526.34|5564.63|5526.63|5564.34|5526.34|10
1606689280000|2020-11-29 22:34:40|5564.02|5526.02|5563.28|5525.28|5564.02|5526.02|5563.28|5525.28|9
1606689290000|2020-11-29 22:34:50|5563.34|5525.34|5563.08|5525.08|5563.34|5525.34|5562.74|5524.74|10
1606689300000|2020-11-29 22:35:00|5563.18|5525.18|5562.91|5524.91|5563.18|5525.18|5562.69|5524.69|9
1606689310000|2020-11-29 22:35:10|5562.65|5524.65|5561.5|5523.5|5562.65|5524.65|5561.39|5523.39|10
1606689320000|2020-11-29 22:35:20|5561.27|5523.27|5559.04|5521.04|5561.27|5523.27|5559.04|5521.04|9
1606689330000|2020-11-29 22:35:30|5558.34|5520.34|5556.78|5518.78|5558.34|5520.34|5556.78|5518.78|10
1606689340000|2020-11-29 22:35:40|5556.35|5518.35|5553.19|5515.19|5556.35|5518.35|5553.19|5515.19|10
1606689350000|2020-11-29 22:35:50|5552.76|5514.76|5550.86|5512.86|5552.87|5514.87|5550.86|5512.86|10
1606689360000|2020-11-29 22:36:00|5550.85|5512.85|5549.97|5511.97|5550.89|5512.89|5549.97|5511.97|10
1606689370000|2020-11-29 22:36:10|5549.99|5511.99|5551.66|5513.66|5551.66|5513.66|5549.95|5511.95|10
1606689380000|2020-11-29 22:36:20|5551.74|5513.74|5552.29|5514.29|5552.53|5514.53|5551.66|5513.66|10
1606689390000|2020-11-29 22:36:30|5552.24|5514.24|5552.79|5514.79|5552.91|5514.91|5552.24|5514.24|9
1606689400000|2020-11-29 22:36:40|5552.76|5514.76|5553.51|5515.51|5553.51|5515.51|5552.59|5514.59|10
1606689410000|2020-11-29 22:36:50|5553.69|5515.69|5554.6|5516.6|5554.82|5516.82|5553.69|5515.69|10
1606689420000|2020-11-29 22:37:00|5554.57|5516.57|5555.83|5517.83|5555.83|5517.83|5554.57|5516.57|10
1606689430000|2020-11-29 22:37:10|5555.98|5517.98|5555.83|5517.83|5555.98|5517.98|5555.44|5517.44|10
1606689440000|2020-11-29 22:37:20|5555.65|5517.65|5556.04|5518.04|5556.08|5518.08|5555.65|5517.65|9
1606689450000|2020-11-29 22:37:30|5556.31|5518.31|5557.61|5519.61|5557.61|5519.61|5556.24|5518.24|10
1606689460000|2020-11-29 22:37:40|5558.06|5520.06|5561.99|5523.99|5561.99|5523.99|5558.06|5520.06|10
1606689470000|2020-11-29 22:37:50|5562.56|5524.56|5565.31|5527.31|5565.31|5527.31|5562.56|5524.56|10
1606689480000|2020-11-29 22:38:00|5565.48|5527.48|5567.46|5529.46|5567.46|5529.46|5565.48|5527.48|10
1606689490000|2020-11-29 22:38:10|5567.55|5529.55|5567.92|5529.92|5567.92|5529.92|5567.38|5529.38|9
1606689500000|2020-11-29 22:38:20|5567.83|5529.83|5567.98|5529.98|5567.98|5529.98|5567.29|5529.29|9
1606689510000|2020-11-29 22:38:30|5567.93|5529.93|5566.69|5528.69|5567.97|5529.97|5566.69|5528.69|10
1606689520000|2020-11-29 22:38:40|5566.99|5528.99|5566.22|5528.22|5567.08|5529.08|5566.21|5528.21|10
1606689530000|2020-11-29 22:38:50|5566.06|5528.06|5565.29|5527.29|5566.06|5528.06|5565.27|5527.27|9
1606689540000|2020-11-29 22:39:00|5565.26|5527.26|5565.1|5527.1|5565.6|5527.6|5565|5527|9
1606689550000|2020-11-29 22:39:10|5565.21|5527.21|5564.21|5526.21|5565.28|5527.28|5564.12|5526.12|9
1606689560000|2020-11-29 22:39:20|5564.05|5526.05|5563.39|5525.39|5564.05|5526.05|5563.39|5525.39|9
1606689570000|2020-11-29 22:39:30|5563.18|5525.18|5562.21|5524.21|5563.18|5525.18|5562.21|5524.21|10
1606689580000|2020-11-29 22:39:40|5562.2|5524.2|5561.51|5523.51|5562.25|5524.25|5561.49|5523.49|9
1606689590000|2020-11-29 22:39:50|5561.47|5523.47|5561.16|5523.16|5561.49|5523.49|5560.78|5522.78|10
1606689600000|2020-11-29 22:40:00|5560.58|5522.58|5560.44|5522.44|5561.11|5523.11|5560.44|5522.44|9
1606689610000|2020-11-29 22:40:10|5560.42|5522.42|5561.02|5523.02|5561.02|5523.02|5560.37|5522.37|10
1606689620000|2020-11-29 22:40:20|5561.25|5523.25|5562.13|5524.13|5562.13|5524.13|5561.04|5523.04|10
1606689630000|2020-11-29 22:40:30|5562.06|5524.06|5563.43|5525.43|5563.43|5525.43|5561.94|5523.94|10
1606689640000|2020-11-29 22:40:40|5563.48|5525.48|5563.55|5525.55|5563.55|5525.55|5563.14|5525.14|9
1606689650000|2020-11-29 22:40:50|5563.59|5525.59|5563.4|5525.4|5563.91|5525.91|5563.29|5525.29|9
1606689660000|2020-11-29 22:41:00|5563.37|5525.37|5563.17|5525.17|5563.5|5525.5|5563.1|5525.1|10
1606689670000|2020-11-29 22:41:10|5562.95|5524.95|5562.56|5524.56|5563|5525|5562.28|5524.28|10
1606689680000|2020-11-29 22:41:20|5562.49|5524.49|5562.97|5524.97|5563.36|5525.36|5562.48|5524.48|10
1606689690000|2020-11-29 22:41:30|5562.88|5524.88|5562.73|5524.73|5562.88|5524.88|5562.62|5524.62|10
1606689700000|2020-11-29 22:41:40|5562.68|5524.68|5562.39|5524.39|5562.76|5524.76|5562.24|5524.24|10
1606689710000|2020-11-29 22:41:50|5562.34|5524.34|5562.43|5524.43|5562.45|5524.45|5562.14|5524.14|10
1606689720000|2020-11-29 22:42:00|5562.52|5524.52|5562.14|5524.14|5562.53|5524.53|5562.12|5524.12|9
1606689730000|2020-11-29 22:42:10|5561.94|5523.94|5562.26|5524.26|5562.37|5524.37|5561.9|5523.9|10
1606689740000|2020-11-29 22:42:20|5562.57|5524.57|5562.34|5524.34|5562.81|5524.81|5562.26|5524.26|10
1606689750000|2020-11-29 22:42:30|5562.28|5524.28|5562.44|5524.44|5562.58|5524.58|5562.18|5524.18|9
1606689760000|2020-11-29 22:42:40|5562.43|5524.43|5561.92|5523.92|5562.45|5524.45|5561.92|5523.92|9
1606689770000|2020-11-29 22:42:50|5561.85|5523.85|5561.9|5523.9|5561.97|5523.97|5561.74|5523.74|10
1606689780000|2020-11-29 22:43:00|5561.91|5523.91|5562.53|5524.53|5562.53|5524.53|5561.91|5523.91|9
1606689790000|2020-11-29 22:43:10|5562.78|5524.78|5562.94|5524.94|5562.98|5524.98|5562.72|5524.72|9
1606689800000|2020-11-29 22:43:20|5562.92|5524.92|5563.11|5525.11|5563.11|5525.11|5562.66|5524.66|10
1606689810000|2020-11-29 22:43:30|5563.17|5525.17|5562.74|5524.74|5563.17|5525.17|5562.74|5524.74|9
1606689820000|2020-11-29 22:43:40|5562.61|5524.61|5563.18|5525.18|5563.18|5525.18|5562.61|5524.61|9
1606689830000|2020-11-29 22:43:50|5563.2|5525.2|5563.53|5525.53|5563.79|5525.79|5563.12|5525.12|10
1606689840000|2020-11-29 22:44:00|5563.64|5525.64|5563.24|5525.24|5563.64|5525.64|5563.16|5525.16|9
1606689850000|2020-11-29 22:44:10|5563.12|5525.12|5563|5525|5563.13|5525.13|5562.69|5524.69|10
1606689860000|2020-11-29 22:44:20|5562.85|5524.85|5562.69|5524.69|5562.85|5524.85|5562.52|5524.52|8
1606689870000|2020-11-29 22:44:30|5562.62|5524.62|5562.13|5524.13|5562.7|5524.7|5562.1|5524.1|10
1606689880000|2020-11-29 22:44:40|5561.98|5523.98|5562.33|5524.33|5562.33|5524.33|5561.76|5523.76|10
1606689890000|2020-11-29 22:44:50|5562.34|5524.34|5562.39|5524.39|5562.55|5524.55|5562.24|5524.24|10
1606689900000|2020-11-29 22:45:00|5562.57|5524.57|5562.85|5524.85|5562.85|5524.85|5562.46|5524.46|10
1606689910000|2020-11-29 22:45:10|5562.67|5524.67|5562.88|5524.88|5563.09|5525.09|5562.67|5524.67|10
1606689920000|2020-11-29 22:45:20|5562.94|5524.94|5563.17|5525.17|5563.17|5525.17|5562.9|5524.9|10
1606689930000|2020-11-29 22:45:30|5562.9|5524.9|5563.02|5525.02|5563.04|5525.04|5562.81|5524.81|9
1606689940000|2020-11-29 22:45:40|5563.19|5525.19|5563.51|5525.51|5563.51|5525.51|5563.05|5525.05|8
1606689950000|2020-11-29 22:45:50|5563.47|5525.47|5564.62|5526.62|5564.62|5526.62|5563.47|5525.47|10
1606689960000|2020-11-29 22:46:00|5564.67|5526.67|5566.05|5528.05|5566.05|5528.05|5564.67|5526.67|10
1606689970000|2020-11-29 22:46:10|5566.31|5528.31|5567.15|5529.15|5567.15|5529.15|5566.31|5528.31|10
1606689980000|2020-11-29 22:46:20|5567.43|5529.43|5572.12|5534.12|5572.12|5534.12|5567.43|5529.43|9
1606689990000|2020-11-29 22:46:30|5572.69|5534.69|5575.2|5537.2|5575.2|5537.2|5572.69|5534.69|10
1606690000000|2020-11-29 22:46:40|5575.26|5537.26|5575.58|5537.58|5575.76|5537.76|5575.02|5537.02|10
1606690010000|2020-11-29 22:46:50|5575.59|5537.59|5575.56|5537.56|5575.85|5537.85|5575.56|5537.56|9
1606690020000|2020-11-29 22:47:00|5575.78|5537.78|5576.06|5538.06|5576.06|5538.06|5575.74|5537.74|8
1606690030000|2020-11-29 22:47:10|5575.79|5537.79|5576.23|5538.23|5576.31|5538.31|5575.66|5537.66|9
1606690040000|2020-11-29 22:47:20|5576.17|5538.17|5573.98|5535.98|5576.17|5538.17|5573.98|5535.98|10
1606690050000|2020-11-29 22:47:30|5574.38|5536.38|5574.11|5536.11|5574.49|5536.49|5574.01|5536.01|10
1606690060000|2020-11-29 22:47:40|5574.14|5536.14|5574.67|5536.67|5574.67|5536.67|5574.11|5536.11|9
1606690070000|2020-11-29 22:47:50|5574.33|5536.33|5575.48|5537.48|5575.48|5537.48|5574.3|5536.3|10
1606690080000|2020-11-29 22:48:00|5576.04|5538.04|5580.14|5542.14|5580.14|5542.14|5576.04|5538.04|10
1606690090000|2020-11-29 22:48:10|5580.56|5542.56|5587.86|5549.86|5587.86|5549.86|5580.56|5542.56|10
1606690100000|2020-11-29 22:48:20|5588.74|5550.74|5593.04|5555.04|5593.04|5555.04|5588.74|5550.74|10
1606690110000|2020-11-29 22:48:30|5593.4|5555.4|5593.12|5555.12|5594.43|5556.43|5593.12|5555.12|9
1606690120000|2020-11-29 22:48:40|5592.89|5554.89|5590.51|5552.51|5592.89|5554.89|5590.51|5552.51|10
1606690130000|2020-11-29 22:48:50|5590.34|5552.34|5592.29|5554.29|5592.29|5554.29|5590.34|5552.34|10
1606690140000|2020-11-29 22:49:00|5592.46|5554.46|5594.74|5556.74|5594.74|5556.74|5592.46|5554.46|10
1606690150000|2020-11-29 22:49:10|5594.87|5556.87|5595.7|5557.7|5595.7|5557.7|5594.84|5556.84|9
1606690160000|2020-11-29 22:49:20|5595.5|5557.5|5592.56|5554.56|5595.5|5557.5|5592.56|5554.56|10
1606690170000|2020-11-29 22:49:30|5592.36|5554.36|5591.63|5553.63|5592.36|5554.36|5590.73|5552.73|10
1606690180000|2020-11-29 22:49:40|5591.97|5553.97|5590.42|5552.42|5592.1|5554.1|5590.42|5552.42|10
1606690190000|2020-11-29 22:49:50|5589.79|5551.79|5588.65|5550.65|5589.79|5551.79|5588.65|5550.65|10
1606690200000|2020-11-29 22:50:00|5588.58|5550.58|5590.23|5552.23|5590.23|5552.23|5588.58|5550.58|10
1606690210000|2020-11-29 22:50:10|5589.93|5551.93|5588.7|5550.7|5589.99|5551.99|5588.7|5550.7|10
1606690220000|2020-11-29 22:50:20|5588.78|5550.78|5587.9|5549.9|5589.01|5551.01|5587.9|5549.9|10
1606690230000|2020-11-29 22:50:30|5588.04|5550.04|5587.19|5549.19|5588.04|5550.04|5587.19|5549.19|10
1606690240000|2020-11-29 22:50:40|5587.06|5549.06|5587.01|5549.01|5587.06|5549.06|5586.87|5548.87|10
1606690250000|2020-11-29 22:50:50|5586.96|5548.96|5587.04|5549.04|5587.19|5549.19|5586.4|5548.4|10
1606690260000|2020-11-29 22:51:00|5587.26|5549.26|5586.73|5548.73|5587.26|5549.26|5586.73|5548.73|10
1606690270000|2020-11-29 22:51:10|5586.69|5548.69|5586.26|5548.26|5587.22|5549.22|5586.26|5548.26|10
1606690280000|2020-11-29 22:51:20|5586.06|5548.06|5584.51|5546.51|5586.06|5548.06|5584.51|5546.51|10
1606690290000|2020-11-29 22:51:30|5584.52|5546.52|5585.67|5547.67|5585.67|5547.67|5584.49|5546.49|8
1606690300000|2020-11-29 22:51:40|5585.89|5547.89|5585.83|5547.83|5586.17|5548.17|5585.62|5547.62|10
1606690310000|2020-11-29 22:51:50|5585.71|5547.71|5585.88|5547.88|5586.18|5548.18|5585.62|5547.62|10
1606690320000|2020-11-29 22:52:00|5585.89|5547.89|5583.42|5545.42|5585.89|5547.89|5583.42|5545.42|10
1606690330000|2020-11-29 22:52:10|5583.53|5545.53|5581.82|5543.82|5583.54|5545.54|5581.82|5543.82|10
1606690340000|2020-11-29 22:52:20|5581.86|5543.86|5580.95|5542.95|5581.92|5543.92|5580.95|5542.95|10
1606690350000|2020-11-29 22:52:30|5580.91|5542.91|5580.64|5542.64|5580.91|5542.91|5579.65|5541.65|9
1606690360000|2020-11-29 22:52:40|5580.96|5542.96|5581.27|5543.27|5581.55|5543.55|5580.7|5542.7|10
1606690370000|2020-11-29 22:52:50|5581.13|5543.13|5579.34|5541.34|5581.13|5543.13|5579.34|5541.34|10
1606690380000|2020-11-29 22:53:00|5579.94|5541.94|5582.21|5544.21|5582.21|5544.21|5579.94|5541.94|10
1606690390000|2020-11-29 22:53:10|5582.25|5544.25|5584.78|5546.78|5584.78|5546.78|5582.25|5544.25|10
1606690400000|2020-11-29 22:53:20|5585.16|5547.16|5586.63|5548.63|5586.63|5548.63|5585.16|5547.16|9
1606690410000|2020-11-29 22:53:30|5586.81|5548.81|5583.77|5545.77|5586.81|5548.81|5583.77|5545.77|10
1606690420000|2020-11-29 22:53:40|5583.48|5545.48|5583.66|5545.66|5584.29|5546.29|5583.32|5545.32|10
1606690430000|2020-11-29 22:53:50|5583.46|5545.46|5585.92|5547.92|5585.92|5547.92|5583.46|5545.46|10
1606690440000|2020-11-29 22:54:00|5585.67|5547.67|5586.69|5548.69|5586.69|5548.69|5585.33|5547.33|10
1606690450000|2020-11-29 22:54:10|5586.62|5548.62|5587.96|5549.96|5587.96|5549.96|5586.48|5548.48|10
1606690460000|2020-11-29 22:54:20|5587.84|5549.84|5587.68|5549.68|5587.84|5549.84|5587.41|5549.41|10
1606690470000|2020-11-29 22:54:30|5587.94|5549.94|5586.6|5548.6|5588.1|5550.1|5586.6|5548.6|10
1606690480000|2020-11-29 22:54:40|5586.16|5548.16|5586.58|5548.58|5586.58|5548.58|5586.05|5548.05|10
1606690490000|2020-11-29 22:54:50|5586.95|5548.95|5587.26|5549.26|5587.31|5549.31|5586.95|5548.95|9
1606690500000|2020-11-29 22:55:00|5586.92|5548.92|5585.35|5547.35|5586.92|5548.92|5585.33|5547.33|10
1606690510000|2020-11-29 22:55:10|5585.52|5547.52|5585.29|5547.29|5585.76|5547.76|5585.29|5547.29|6
1606690520000|2020-11-29 22:55:20|5585.27|5547.27|5584.43|5546.43|5585.47|5547.47|5584.43|5546.43|10
1606690530000|2020-11-29 22:55:30|5584.53|5546.53|5584.11|5546.11|5584.56|5546.56|5584.11|5546.11|10
1606690540000|2020-11-29 22:55:40|5584.05|5546.05|5582.14|5544.14|5584.05|5546.05|5582.14|5544.14|10
1606690550000|2020-11-29 22:55:50|5582.04|5544.04|5580.89|5542.89|5582.04|5544.04|5580.89|5542.89|9
1606690560000|2020-11-29 22:56:00|5580.63|5542.63|5581.05|5543.05|5581.11|5543.11|5580.37|5542.37|10
1606690570000|2020-11-29 22:56:10|5581.5|5543.5|5582.75|5544.75|5582.95|5544.95|5581.5|5543.5|10
1606690580000|2020-11-29 22:56:20|5582.44|5544.44|5579.99|5541.99|5582.44|5544.44|5579.99|5541.99|10
1606690590000|2020-11-29 22:56:30|5580.42|5542.42|5578.92|5540.92|5580.42|5542.42|5578.92|5540.92|10
1606690600000|2020-11-29 22:56:40|5578.75|5540.75|5580.54|5542.54|5580.54|5542.54|5578.37|5540.37|9
1606690610000|2020-11-29 22:56:50|5580.6|5542.6|5580.71|5542.71|5580.94|5542.94|5580.29|5542.29|10
1606690620000|2020-11-29 22:57:00|5580.72|5542.72|5580.66|5542.66|5581.12|5543.12|5580.5|5542.5|10
1606690630000|2020-11-29 22:57:10|5580.54|5542.54|5580.82|5542.82|5581.23|5543.23|5580.54|5542.54|10
1606690640000|2020-11-29 22:57:20|5580.83|5542.83|5580.82|5542.82|5581.11|5543.11|5580.67|5542.67|9
1606690650000|2020-11-29 22:57:30|5580.5|5542.5|5580.32|5542.32|5580.5|5542.5|5580.32|5542.32|10
1606690660000|2020-11-29 22:57:40|5580.11|5542.11|5579.51|5541.51|5580.35|5542.35|5579.51|5541.51|9
1606690670000|2020-11-29 22:57:50|5579.58|5541.58|5578.82|5540.82|5579.58|5541.58|5578.82|5540.82|10
1606690680000|2020-11-29 22:58:00|5578.83|5540.83|5578.81|5540.81|5578.95|5540.95|5578.75|5540.75|9
1606690690000|2020-11-29 22:58:10|5578.89|5540.89|5579.32|5541.32|5579.36|5541.36|5578.88|5540.88|10
1606690700000|2020-11-29 22:58:20|5579.39|5541.39|5579.03|5541.03|5579.39|5541.39|5578.94|5540.94|10
1606690710000|2020-11-29 22:58:30|5579.09|5541.09|5578.91|5540.91|5579.09|5541.09|5578.91|5540.91|9
1606690720000|2020-11-29 22:58:40|5578.95|5540.95|5578.63|5540.63|5579.02|5541.02|5578.62|5540.62|10
1606690730000|2020-11-29 22:58:50|5578.77|5540.77|5578.45|5540.45|5578.77|5540.77|5578.43|5540.43|9
1606690740000|2020-11-29 22:59:00|5578.35|5540.35|5578.58|5540.58|5578.69|5540.69|5578.35|5540.35|9
1606690750000|2020-11-29 22:59:10|5578.56|5540.56|5578.8|5540.8|5578.8|5540.8|5578.56|5540.56|10
1606690760000|2020-11-29 22:59:20|5578.75|5540.75|5578.17|5540.17|5578.83|5540.83|5578.17|5540.17|10
1606690770000|2020-11-29 22:59:30|5578.04|5540.04|5576.94|5538.94|5578.04|5540.04|5576.88|5538.88|10
1606690780000|2020-11-29 22:59:40|5576.86|5538.86|5576.24|5538.24|5576.97|5538.97|5576.24|5538.24|9
1606690790000|2020-11-29 22:59:50|5576.18|5538.18|5575.41|5537.41|5576.18|5538.18|5575.41|5537.41|10
1606690800000|2020-11-29 23:00:00|5575.49|5537.49|5577.59|5539.59|5577.59|5539.59|5575.49|5537.49|10
1606690810000|2020-11-29 23:00:10|5577.99|5539.99|5582.36|5544.36|5582.67|5544.67|5577.99|5539.99|10
1606690820000|2020-11-29 23:00:20|5582.31|5544.31|5584.8|5546.8|5584.8|5546.8|5582.18|5544.18|10
1606690830000|2020-11-29 23:00:30|5585.07|5547.07|5588.55|5550.55|5588.55|5550.55|5585.07|5547.07|10
1606690840000|2020-11-29 23:00:40|5588.67|5550.67|5588.91|5550.91|5589.85|5551.85|5588.67|5550.67|10
1606690850000|2020-11-29 23:00:50|5589.11|5551.11|5589.46|5551.46|5589.67|5551.67|5588.21|5550.21|10
1606690860000|2020-11-29 23:01:00|5589.38|5551.38|5591.66|5553.66|5591.66|5553.66|5589.38|5551.38|10
1606690870000|2020-11-29 23:01:10|5591.62|5553.62|5593.62|5555.62|5593.62|5555.62|5591.62|5553.62|10
1606690880000|2020-11-29 23:01:20|5594.23|5556.23|5594.05|5556.05|5594.34|5556.34|5594.05|5556.05|10
1606690890000|2020-11-29 23:01:30|5594.18|5556.18|5594.08|5556.08|5594.67|5556.67|5594.08|5556.08|10
1606690900000|2020-11-29 23:01:40|5594.11|5556.11|5594.39|5556.39|5594.42|5556.42|5593.69|5555.69|10
1606690910000|2020-11-29 23:01:50|5594.56|5556.56|5593.24|5555.24|5594.62|5556.62|5593.14|5555.14|10
1606690920000|2020-11-29 23:02:00|5592.92|5554.92|5592.71|5554.71|5593.12|5555.12|5592.29|5554.29|10
1606690930000|2020-11-29 23:02:10|5592.82|5554.82|5591.01|5553.01|5592.82|5554.82|5591.01|5553.01|10
1606690940000|2020-11-29 23:02:20|5590.71|5552.71|5589.69|5551.69|5591.39|5553.39|5589.69|5551.69|10
1606690950000|2020-11-29 23:02:30|5589.37|5551.37|5589.41|5551.41|5589.48|5551.48|5589.06|5551.06|10
1606690960000|2020-11-29 23:02:40|5589.63|5551.63|5590.68|5552.68|5590.68|5552.68|5589.63|5551.63|10
1606690970000|2020-11-29 23:02:50|5590.89|5552.89|5591.43|5553.43|5591.46|5553.46|5590.89|5552.89|9
1606690980000|2020-11-29 23:03:00|5591.64|5553.64|5591.2|5553.2|5591.88|5553.88|5591.2|5553.2|10
1606690990000|2020-11-29 23:03:10|5591.37|5553.37|5591.73|5553.73|5591.73|5553.73|5591.02|5553.02|9
1606691000000|2020-11-29 23:03:20|5591.88|5553.88|5593.96|5555.96|5593.96|5555.96|5591.88|5553.88|10
1606691010000|2020-11-29 23:03:30|5594.08|5556.08|5594.48|5556.48|5594.8|5556.8|5594.08|5556.08|10
1606691020000|2020-11-29 23:03:40|5594.75|5556.75|5595.06|5557.06|5595.06|5557.06|5594.64|5556.64|10
1606691030000|2020-11-29 23:03:50|5595.02|5557.02|5594.79|5556.79|5595.1|5557.1|5594.75|5556.75|9
1606691040000|2020-11-29 23:04:00|5594.84|5556.84|5594.52|5556.52|5595.22|5557.22|5594.41|5556.41|10
1606691050000|2020-11-29 23:04:10|5594.59|5556.59|5594.6|5556.6|5594.78|5556.78|5594.47|5556.47|10
1606691060000|2020-11-29 23:04:20|5594.51|5556.51|5594.4|5556.4|5594.82|5556.82|5594.14|5556.14|10
1606691070000|2020-11-29 23:04:30|5594.13|5556.13|5593.54|5555.54|5594.23|5556.23|5593.37|5555.37|10
1606691080000|2020-11-29 23:04:40|5593.5|5555.5|5593.77|5555.77|5594.16|5556.16|5593.5|5555.5|10
1606691090000|2020-11-29 23:04:50|5594.1|5556.1|5596.58|5558.58|5596.58|5558.58|5594.1|5556.1|10
1606691100000|2020-11-29 23:05:00|5596.55|5558.55|5598.47|5560.47|5598.5|5560.5|5596.55|5558.55|9
1606691110000|2020-11-29 23:05:10|5598.6|5560.6|5598.79|5560.79|5599.16|5561.16|5598.6|5560.6|10
1606691120000|2020-11-29 23:05:20|5598.77|5560.77|5598.42|5560.42|5598.86|5560.86|5598.28|5560.28|10
1606691130000|2020-11-29 23:05:30|5598.51|5560.51|5598.31|5560.31|5598.51|5560.51|5597.86|5559.86|9
1606691140000|2020-11-29 23:05:40|5598.34|5560.34|5597.87|5559.87|5598.36|5560.36|5597.79|5559.79|9
1606691150000|2020-11-29 23:05:50|5597.73|5559.73|5598.44|5560.44|5598.44|5560.44|5597.73|5559.73|10
1606691160000|2020-11-29 23:06:00|5598.5|5560.5|5597.01|5559.01|5598.74|5560.74|5597.01|5559.01|10
1606691170000|2020-11-29 23:06:10|5597.05|5559.05|5596.55|5558.55|5597.05|5559.05|5596.5|5558.5|10
1606691180000|2020-11-29 23:06:20|5596.26|5558.26|5596.43|5558.43|5596.54|5558.54|5596.02|5558.02|8
1606691190000|2020-11-29 23:06:30|5596.49|5558.49|5598.22|5560.22|5598.22|5560.22|5596.49|5558.49|10
1606691200000|2020-11-29 23:06:40|5598.34|5560.34|5598.59|5560.59|5598.59|5560.59|5598.02|5560.02|9
1606691210000|2020-11-29 23:06:50|5598.54|5560.54|5598.74|5560.74|5599.35|5561.35|5598.54|5560.54|10
1606691220000|2020-11-29 23:07:00|5598.9|5560.9|5597.6|5559.6|5598.9|5560.9|5597.6|5559.6|10
1606691230000|2020-11-29 23:07:10|5597.39|5559.39|5597.02|5559.02|5597.45|5559.45|5597.02|5559.02|9
1606691240000|2020-11-29 23:07:20|5597.16|5559.16|5598.79|5560.79|5598.79|5560.79|5597.16|5559.16|10
1606691250000|2020-11-29 23:07:30|5598.84|5560.84|5600.05|5562.05|5600.05|5562.05|5598.84|5560.84|10
1606691260000|2020-11-29 23:07:40|5599.89|5561.89|5600.32|5562.32|5600.48|5562.48|5599.87|5561.87|9
1606691270000|2020-11-29 23:07:50|5600.18|5562.18|5600.47|5562.47|5600.64|5562.64|5600.18|5562.18|10
1606691280000|2020-11-29 23:08:00|5600.58|5562.58|5602.28|5564.28|5602.33|5564.33|5600.58|5562.58|9
1606691290000|2020-11-29 23:08:10|5602.2|5564.2|5603.13|5565.13|5603.15|5565.15|5602.2|5564.2|10
1606691300000|2020-11-29 23:08:20|5603.28|5565.28|5604.31|5566.31|5604.31|5566.31|5603.28|5565.28|10
1606691310000|2020-11-29 23:08:30|5604.59|5566.59|5606.31|5568.31|5606.31|5568.31|5604.29|5566.29|10
1606691320000|2020-11-29 23:08:40|5607.46|5569.46|5609.9|5571.9|5610.04|5572.04|5607.46|5569.46|10
1606691330000|2020-11-29 23:08:50|5610.02|5572.02|5614.29|5576.29|5614.29|5576.29|5609.77|5571.77|9
1606691340000|2020-11-29 23:09:00|5614.19|5576.19|5615.9|5577.9|5616.18|5578.18|5613.91|5575.91|10
1606691350000|2020-11-29 23:09:10|5615.96|5577.96|5616.53|5578.53|5616.55|5578.55|5615.44|5577.44|10
1606691360000|2020-11-29 23:09:20|5616.74|5578.74|5616.76|5578.76|5616.76|5578.76|5616.38|5578.38|10
1606691370000|2020-11-29 23:09:30|5616.99|5578.99|5619.35|5581.35|5619.35|5581.35|5616.99|5578.99|9
1606691380000|2020-11-29 23:09:40|5619.37|5581.37|5620.71|5582.71|5620.71|5582.71|5619.15|5581.15|10
1606691390000|2020-11-29 23:09:50|5620.93|5582.93|5622.11|5584.11|5622.38|5584.38|5620.93|5582.93|10
1606691400000|2020-11-29 23:10:00|5622.12|5584.12|5619.54|5581.54|5622.12|5584.12|5619.54|5581.54|10
1606691410000|2020-11-29 23:10:10|5619.25|5581.25|5618.73|5580.73|5619.76|5581.76|5618.64|5580.64|10
1606691420000|2020-11-29 23:10:20|5618.43|5580.43|5617.02|5579.02|5618.43|5580.43|5616.77|5578.77|10
1606691430000|2020-11-29 23:10:30|5617.22|5579.22|5617.36|5579.36|5617.83|5579.83|5617.22|5579.22|10
1606691440000|2020-11-29 23:10:40|5617.28|5579.28|5617.83|5579.83|5618.14|5580.14|5617.28|5579.28|10
1606691450000|2020-11-29 23:10:50|5617.94|5579.94|5617.58|5579.58|5617.94|5579.94|5617.26|5579.26|10
1606691460000|2020-11-29 23:11:00|5617.75|5579.75|5617.2|5579.2|5617.92|5579.92|5616.6|5578.6|10
1606691470000|2020-11-29 23:11:10|5616.91|5578.91|5617.34|5579.34|5617.57|5579.57|5616.91|5578.91|10
1606691480000|2020-11-29 23:11:20|5617.11|5579.11|5615.37|5577.37|5617.16|5579.16|5615.37|5577.37|10
1606691490000|2020-11-29 23:11:30|5615.48|5577.48|5615.3|5577.3|5616.13|5578.13|5615.3|5577.3|10
1606691500000|2020-11-29 23:11:40|5615.25|5577.25|5614.97|5576.97|5615.27|5577.27|5614.84|5576.84|10
1606691510000|2020-11-29 23:11:50|5615|5577|5615.09|5577.09|5615.22|5577.22|5614.71|5576.71|10
1606691520000|2020-11-29 23:12:00|5614.52|5576.52|5613.58|5575.58|5614.76|5576.76|5613.58|5575.58|9
1606691530000|2020-11-29 23:12:10|5613.64|5575.64|5612.82|5574.82|5613.73|5575.73|5612.81|5574.81|8
1606691540000|2020-11-29 23:12:20|5612.72|5574.72|5612.06|5574.06|5612.72|5574.72|5612.06|5574.06|9
1606691550000|2020-11-29 23:12:30|5611.94|5573.94|5613.31|5575.31|5613.31|5575.31|5611.77|5573.77|9
1606691560000|2020-11-29 23:12:40|5613.49|5575.49|5613.99|5575.99|5613.99|5575.99|5613.12|5575.12|10
1606691570000|2020-11-29 23:12:50|5614.07|5576.07|5614.53|5576.53|5614.53|5576.53|5614.07|5576.07|10
1606691580000|2020-11-29 23:13:00|5614.66|5576.66|5614.75|5576.75|5614.77|5576.77|5614.61|5576.61|10
1606691590000|2020-11-29 23:13:10|5614.74|5576.74|5614.78|5576.78|5614.92|5576.92|5614.58|5576.58|10
1606691600000|2020-11-29 23:13:20|5614.84|5576.84|5615.63|5577.63|5615.91|5577.91|5614.84|5576.84|10
1606691610000|2020-11-29 23:13:30|5615.64|5577.64|5615.85|5577.85|5615.85|5577.85|5615.35|5577.35|9
1606691620000|2020-11-29 23:13:40|5616.04|5578.04|5616.34|5578.34|5616.44|5578.44|5615.91|5577.91|10
1606691630000|2020-11-29 23:13:50|5616.53|5578.53|5617.04|5579.04|5617.06|5579.06|5616.53|5578.53|10
1606691640000|2020-11-29 23:14:00|5617.23|5579.23|5616.83|5578.83|5617.32|5579.32|5616.83|5578.83|10
1606691650000|2020-11-29 23:14:10|5616.57|5578.57|5614.89|5576.89|5616.57|5578.57|5614.79|5576.79|10
1606691660000|2020-11-29 23:14:20|5614.85|5576.85|5614.86|5576.86|5614.98|5576.98|5614.76|5576.76|10
1606691670000|2020-11-29 23:14:30|5614.8|5576.8|5614.62|5576.62|5614.83|5576.83|5614.54|5576.54|10
1606691680000|2020-11-29 23:14:40|5614.57|5576.57|5615.12|5577.12|5615.12|5577.12|5614.48|5576.48|10
1606691690000|2020-11-29 23:14:50|5615.29|5577.29|5616.4|5578.4|5616.4|5578.4|5615.29|5577.29|10
1606691700000|2020-11-29 23:15:00|5616.46|5578.46|5615.62|5577.62|5616.6|5578.6|5615.55|5577.55|10
1606691710000|2020-11-29 23:15:10|5615.68|5577.68|5615.66|5577.66|5615.85|5577.85|5615.66|5577.66|10
1606691720000|2020-11-29 23:15:20|5615.84|5577.84|5616.88|5578.88|5617.06|5579.06|5615.82|5577.82|10
1606691730000|2020-11-29 23:15:30|5616.8|5578.8|5618.04|5580.04|5618.04|5580.04|5616.59|5578.59|10
1606691740000|2020-11-29 23:15:40|5618.16|5580.16|5619.55|5581.55|5619.55|5581.55|5618.15|5580.15|10
1606691750000|2020-11-29 23:15:50|5619.6|5581.6|5620.46|5582.46|5620.53|5582.53|5619.6|5581.6|10
1606691760000|2020-11-29 23:16:00|5620.54|5582.54|5619.31|5581.31|5620.66|5582.66|5619.31|5581.31|10
1606691770000|2020-11-29 23:16:10|5619.59|5581.59|5620.54|5582.54|5620.54|5582.54|5619.51|5581.51|10
1606691780000|2020-11-29 23:16:20|5620.66|5582.66|5620.72|5582.72|5620.99|5582.99|5620.66|5582.66|9
1606691790000|2020-11-29 23:16:30|5620.69|5582.69|5619.62|5581.62|5620.8|5582.8|5619.62|5581.62|9
1606691800000|2020-11-29 23:16:40|5619.41|5581.41|5618.23|5580.23|5619.41|5581.41|5618.23|5580.23|9
1606691810000|2020-11-29 23:16:50|5618.18|5580.18|5617.38|5579.38|5618.18|5580.18|5617.38|5579.38|9
1606691820000|2020-11-29 23:17:00|5617.3|5579.3|5615.28|5577.28|5617.3|5579.3|5615.28|5577.28|9
1606691830000|2020-11-29 23:17:10|5615.1|5577.1|5614.03|5576.03|5615.21|5577.21|5614.03|5576.03|10
1606691840000|2020-11-29 23:17:20|5613.48|5575.48|5610.69|5572.69|5613.48|5575.48|5610.69|5572.69|10
1606691850000|2020-11-29 23:17:30|5610.61|5572.61|5611.07|5573.07|5611.16|5573.16|5610.61|5572.61|9
1606691860000|2020-11-29 23:17:40|5611.1|5573.1|5610.36|5572.36|5611.15|5573.15|5610.18|5572.18|10
1606691870000|2020-11-29 23:17:50|5610.27|5572.27|5608.59|5570.59|5610.27|5572.27|5608.59|5570.59|10
1606691880000|2020-11-29 23:18:00|5608.98|5570.98|5608.78|5570.78|5608.98|5570.98|5608.41|5570.41|10
1606691890000|2020-11-29 23:18:10|5609.07|5571.07|5610.83|5572.83|5610.86|5572.86|5609.07|5571.07|10
1606691900000|2020-11-29 23:18:20|5610.93|5572.93|5612.2|5574.2|5612.37|5574.37|5610.93|5572.93|10
1606691910000|2020-11-29 23:18:30|5612.48|5574.48|5612.47|5574.47|5612.8|5574.8|5612.46|5574.46|9
1606691920000|2020-11-29 23:18:40|5612.26|5574.26|5611.1|5573.1|5612.26|5574.26|5611.1|5573.1|10
1606691930000|2020-11-29 23:18:50|5611.22|5573.22|5609.99|5571.99|5611.22|5573.22|5609.99|5571.99|10
1606691940000|2020-11-29 23:19:00|5609.81|5571.81|5607.96|5569.96|5609.85|5571.85|5607.96|5569.96|10
1606691950000|2020-11-29 23:19:10|5607.6|5569.6|5605.84|5567.84|5607.6|5569.6|5605.84|5567.84|9
1606691960000|2020-11-29 23:19:20|5605.92|5567.92|5607.08|5569.08|5607.08|5569.08|5605.89|5567.89|10
1606691970000|2020-11-29 23:19:30|5607.14|5569.14|5606.98|5568.98|5607.33|5569.33|5606.98|5568.98|9
1606691980000|2020-11-29 23:19:40|5606.47|5568.47|5605.21|5567.21|5606.47|5568.47|5605.19|5567.19|10
1606691990000|2020-11-29 23:19:50|5605.16|5567.16|5606.1|5568.1|5606.1|5568.1|5605.05|5567.05|10
1606692000000|2020-11-29 23:20:00|5606.2|5568.2|5607.08|5569.08|5607.08|5569.08|5606.2|5568.2|8
1606692010000|2020-11-29 23:20:10|5607.04|5569.04|5607.12|5569.12|5607.53|5569.53|5607.04|5569.04|10
1606692020000|2020-11-29 23:20:20|5607.1|5569.1|5609.12|5571.12|5609.12|5571.12|5607.1|5569.1|10
1606692030000|2020-11-29 23:20:30|5609.01|5571.01|5608.81|5570.81|5609.58|5571.58|5608.71|5570.71|10
1606692040000|2020-11-29 23:20:40|5608.74|5570.74|5607.94|5569.94|5608.74|5570.74|5607.7|5569.7|9
1606692050000|2020-11-29 23:20:50|5607.84|5569.84|5608.03|5570.03|5608.03|5570.03|5607.84|5569.84|10
1606692060000|2020-11-29 23:21:00|5607.93|5569.93|5607.17|5569.17|5607.93|5569.93|5607|5569|8
1606692070000|2020-11-29 23:21:10|5607.08|5569.08|5606.51|5568.51|5607.25|5569.25|5606.51|5568.51|9
1606692080000|2020-11-29 23:21:20|5606.06|5568.06|5605.74|5567.74|5606.08|5568.08|5605.74|5567.74|9
1606692090000|2020-11-29 23:21:30|5605.54|5567.54|5605.47|5567.47|5605.55|5567.55|5605.45|5567.45|10
1606692100000|2020-11-29 23:21:40|5605.44|5567.44|5603.79|5565.79|5605.44|5567.44|5603.79|5565.79|10
1606692110000|2020-11-29 23:21:50|5602.92|5564.92|5601.09|5563.09|5602.92|5564.92|5601.06|5563.06|10
1606692120000|2020-11-29 23:22:00|5601.34|5563.34|5601.11|5563.11|5601.34|5563.34|5600.78|5562.78|10
1606692130000|2020-11-29 23:22:10|5601.19|5563.19|5603.08|5565.08|5603.08|5565.08|5601.19|5563.19|10
1606692140000|2020-11-29 23:22:20|5603.27|5565.27|5603.94|5565.94|5604.03|5566.03|5603.27|5565.27|10
1606692150000|2020-11-29 23:22:30|5603.79|5565.79|5602.17|5564.17|5603.81|5565.81|5602.17|5564.17|10
1606692160000|2020-11-29 23:22:40|5602.07|5564.07|5602.17|5564.17|5602.17|5564.17|5601.9|5563.9|8
1606692170000|2020-11-29 23:22:50|5602.18|5564.18|5601.63|5563.63|5602.38|5564.38|5601.63|5563.63|8
1606692180000|2020-11-29 23:23:00|5601.48|5563.48|5600.14|5562.14|5601.48|5563.48|5599.75|5561.75|10
1606692190000|2020-11-29 23:23:10|5599.98|5561.98|5600.17|5562.17|5600.62|5562.62|5599.98|5561.98|10
1606692200000|2020-11-29 23:23:20|5600.4|5562.4|5600.03|5562.03|5600.47|5562.47|5600.03|5562.03|9
1606692210000|2020-11-29 23:23:30|5600.12|5562.12|5600.31|5562.31|5600.43|5562.43|5600.12|5562.12|10
1606692220000|2020-11-29 23:23:40|5600.48|5562.48|5601.16|5563.16|5601.16|5563.16|5600.42|5562.42|9
1606692230000|2020-11-29 23:23:50|5601.28|5563.28|5601.66|5563.66|5601.66|5563.66|5601.13|5563.13|9
1606692240000|2020-11-29 23:24:00|5602|5564|5604.05|5566.05|5604.05|5566.05|5602|5564|10
1606692250000|2020-11-29 23:24:10|5604.13|5566.13|5606.46|5568.46|5606.46|5568.46|5604.13|5566.13|10
1606692260000|2020-11-29 23:24:20|5606.48|5568.48|5609.91|5571.91|5609.91|5571.91|5606.48|5568.48|10
1606692270000|2020-11-29 23:24:30|5610.42|5572.42|5609.57|5571.57|5610.42|5572.42|5609.57|5571.57|9
1606692280000|2020-11-29 23:24:40|5609.07|5571.07|5609.58|5571.58|5609.58|5571.58|5608.97|5570.97|9
1606692290000|2020-11-29 23:24:50|5610.36|5572.36|5610.6|5572.6|5610.82|5572.82|5610.27|5572.27|10
1606692300000|2020-11-29 23:25:00|5610.26|5572.26|5609.73|5571.73|5610.28|5572.28|5609.66|5571.66|10
1606692310000|2020-11-29 23:25:10|5609.88|5571.88|5609.23|5571.23|5609.88|5571.88|5609.23|5571.23|8
1606692320000|2020-11-29 23:25:20|5609.21|5571.21|5608.18|5570.18|5609.21|5571.21|5608.18|5570.18|10
1606692330000|2020-11-29 23:25:30|5608.14|5570.14|5608.15|5570.15|5608.27|5570.27|5607.92|5569.92|9
1606692340000|2020-11-29 23:25:40|5608.35|5570.35|5608.69|5570.69|5608.84|5570.84|5608.35|5570.35|10
1606692350000|2020-11-29 23:25:50|5608.76|5570.76|5608.72|5570.72|5608.76|5570.76|5608.37|5570.37|10
1606692360000|2020-11-29 23:26:00|5609.12|5571.12|5609.45|5571.45|5609.47|5571.47|5609.11|5571.11|10
1606692370000|2020-11-29 23:26:10|5609.4|5571.4|5609.46|5571.46|5609.65|5571.65|5609.29|5571.29|9
1606692380000|2020-11-29 23:26:20|5609.58|5571.58|5610.06|5572.06|5610.23|5572.23|5609.58|5571.58|9
1606692390000|2020-11-29 23:26:30|5610.11|5572.11|5611.24|5573.24|5611.24|5573.24|5610.11|5572.11|10
1606692400000|2020-11-29 23:26:40|5611.89|5573.89|5614.71|5576.71|5614.71|5576.71|5611.89|5573.89|10
1606692410000|2020-11-29 23:26:50|5615.29|5577.29|5616.62|5578.62|5616.62|5578.62|5615.29|5577.29|10
1606692420000|2020-11-29 23:27:00|5617.47|5579.47|5618.11|5580.11|5618.11|5580.11|5617.4|5579.4|10
1606692430000|2020-11-29 23:27:10|5618.08|5580.08|5616.54|5578.54|5618.08|5580.08|5616.54|5578.54|10
1606692440000|2020-11-29 23:27:20|5616.25|5578.25|5616.06|5578.06|5616.91|5578.91|5616.06|5578.06|9
1606692450000|2020-11-29 23:27:30|5615.89|5577.89|5615.41|5577.41|5616|5578|5615.41|5577.41|10
1606692460000|2020-11-29 23:27:40|5615.35|5577.35|5614.75|5576.75|5615.36|5577.36|5614.75|5576.75|10
1606692470000|2020-11-29 23:27:50|5614.69|5576.69|5614.93|5576.93|5615.39|5577.39|5614.46|5576.46|8
1606692480000|2020-11-29 23:28:00|5614.59|5576.59|5614.96|5576.96|5615.04|5577.04|5614.38|5576.38|10
1606692490000|2020-11-29 23:28:10|5615.14|5577.14|5614.68|5576.68|5615.3|5577.3|5614.67|5576.67|10
1606692500000|2020-11-29 23:28:20|5614.59|5576.59|5613.12|5575.12|5614.59|5576.59|5613.12|5575.12|10
1606692510000|2020-11-29 23:28:30|5613.01|5575.01|5612.59|5574.59|5613.01|5575.01|5612.3|5574.3|9
1606692520000|2020-11-29 23:28:40|5612.5|5574.5|5611.87|5573.87|5612.66|5574.66|5611.87|5573.87|10
1606692530000|2020-11-29 23:28:50|5611.75|5573.75|5610.97|5572.97|5611.75|5573.75|5610.75|5572.75|9
1606692540000|2020-11-29 23:29:00|5611.03|5573.03|5611.89|5573.89|5611.89|5573.89|5611.03|5573.03|10
1606692550000|2020-11-29 23:29:10|5612.25|5574.25|5612.36|5574.36|5612.82|5574.82|5612.09|5574.09|10
1606692560000|2020-11-29 23:29:20|5612.3|5574.3|5611.49|5573.49|5612.3|5574.3|5611.49|5573.49|10
1606692570000|2020-11-29 23:29:30|5611.39|5573.39|5610.21|5572.21|5611.39|5573.39|5609.93|5571.93|10
1606692580000|2020-11-29 23:29:40|5610.11|5572.11|5609.36|5571.36|5610.11|5572.11|5609.15|5571.15|10
1606692590000|2020-11-29 23:29:50|5609.53|5571.53|5609.94|5571.94|5610.09|5572.09|5609.53|5571.53|10
1606692600000|2020-11-29 23:30:00|5610.32|5572.32|5610.48|5572.48|5610.77|5572.77|5610.2|5572.2|10
1606692610000|2020-11-29 23:30:10|5610.11|5572.11|5610.06|5572.06|5610.25|5572.25|5609.85|5571.85|10
1606692620000|2020-11-29 23:30:20|5609.94|5571.94|5608.76|5570.76|5610.02|5572.02|5608.75|5570.75|10
1606692630000|2020-11-29 23:30:30|5608.35|5570.35|5606.27|5568.27|5608.35|5570.35|5606.2|5568.2|10
1606692640000|2020-11-29 23:30:40|5606.15|5568.15|5604.02|5566.02|5606.15|5568.15|5604.02|5566.02|10
1606692650000|2020-11-29 23:30:50|5603.63|5565.63|5601.36|5563.36|5603.63|5565.63|5601.36|5563.36|10
1606692660000|2020-11-29 23:31:00|5601.26|5563.26|5600.74|5562.74|5601.26|5563.26|5600.23|5562.23|9
1606692670000|2020-11-29 23:31:10|5600.58|5562.58|5599.86|5561.86|5600.73|5562.73|5599.46|5561.46|10
1606692680000|2020-11-29 23:31:20|5600.2|5562.2|5600.07|5562.07|5600.2|5562.2|5599.98|5561.98|8
1606692690000|2020-11-29 23:31:30|5599.97|5561.97|5600.05|5562.05|5600.05|5562.05|5599.39|5561.39|10
1606692700000|2020-11-29 23:31:40|5600.22|5562.22|5600.26|5562.26|5600.7|5562.7|5600.22|5562.22|10
1606692710000|2020-11-29 23:31:50|5599.72|5561.72|5598.24|5560.24|5599.72|5561.72|5598.24|5560.24|10
1606692720000|2020-11-29 23:32:00|5598.1|5560.1|5597.61|5559.61|5598.12|5560.12|5597.59|5559.59|10
1606692730000|2020-11-29 23:32:10|5597.24|5559.24|5597.28|5559.28|5597.28|5559.28|5596.82|5558.82|8
1606692740000|2020-11-29 23:32:20|5597.35|5559.35|5595.66|5557.66|5597.35|5559.35|5595.66|5557.66|10
1606692750000|2020-11-29 23:32:30|5595.55|5557.55|5594.64|5556.64|5595.78|5557.78|5594.64|5556.64|10
1606692760000|2020-11-29 23:32:40|5594.46|5556.46|5594.32|5556.32|5594.77|5556.77|5594.28|5556.28|10
1606692770000|2020-11-29 23:32:50|5594.35|5556.35|5594.48|5556.48|5594.62|5556.62|5594.28|5556.28|10
1606692780000|2020-11-29 23:33:00|5594.67|5556.67|5595.59|5557.59|5595.59|5557.59|5594.67|5556.67|10
1606692790000|2020-11-29 23:33:10|5595.85|5557.85|5597.07|5559.07|5597.11|5559.11|5595.85|5557.85|10
1606692800000|2020-11-29 23:33:20|5597.12|5559.12|5596.94|5558.94|5597.5|5559.5|5596.94|5558.94|10
1606692810000|2020-11-29 23:33:30|5596.89|5558.89|5597.28|5559.28|5597.28|5559.28|5596.65|5558.65|10
1606692820000|2020-11-29 23:33:40|5597.31|5559.31|5597.41|5559.41|5597.8|5559.8|5597.31|5559.31|9
1606692830000|2020-11-29 23:33:50|5597.57|5559.57|5598|5560|5598.21|5560.21|5597.57|5559.57|10
1606692840000|2020-11-29 23:34:00|5597.91|5559.91|5598.18|5560.18|5598.46|5560.46|5597.91|5559.91|10
1606692850000|2020-11-29 23:34:10|5598.1|5560.1|5597.79|5559.79|5598.1|5560.1|5597.51|5559.51|10
1606692860000|2020-11-29 23:34:20|5597.84|5559.84|5596.97|5558.97|5597.84|5559.84|5596.97|5558.97|10
1606692870000|2020-11-29 23:34:30|5596.99|5558.99|5597.75|5559.75|5597.82|5559.82|5596.99|5558.99|8
1606692880000|2020-11-29 23:34:40|5597.74|5559.74|5597.11|5559.11|5597.74|5559.74|5597.1|5559.1|9
1606692890000|2020-11-29 23:34:50|5597.2|5559.2|5597.14|5559.14|5597.44|5559.44|5596.99|5558.99|10
1606692900000|2020-11-29 23:35:00|5597.16|5559.16|5596.93|5558.93|5597.27|5559.27|5596.85|5558.85|9
1606692910000|2020-11-29 23:35:10|5596.88|5558.88|5595.81|5557.81|5596.88|5558.88|5595.79|5557.79|10
1606692920000|2020-11-29 23:35:20|5595.91|5557.91|5596.2|5558.2|5596.2|5558.2|5595.76|5557.76|10
1606692930000|2020-11-29 23:35:30|5595.87|5557.87|5596.24|5558.24|5596.32|5558.32|5595.87|5557.87|9
1606692940000|2020-11-29 23:35:40|5596.37|5558.37|5596.32|5558.32|5596.65|5558.65|5596.32|5558.32|9
1606692950000|2020-11-29 23:35:50|5596.33|5558.33|5595.68|5557.68|5596.33|5558.33|5595.64|5557.64|10
1606692960000|2020-11-29 23:36:00|5595.67|5557.67|5595.17|5557.17|5595.67|5557.67|5595.17|5557.17|10
1606692970000|2020-11-29 23:36:10|5595.16|5557.16|5595.11|5557.11|5595.23|5557.23|5595.03|5557.03|10
1606692980000|2020-11-29 23:36:20|5595.04|5557.04|5594.92|5556.92|5595.04|5557.04|5594.73|5556.73|8
1606692990000|2020-11-29 23:36:30|5594.99|5556.99|5594.78|5556.78|5595.18|5557.18|5594.77|5556.77|9
1606693000000|2020-11-29 23:36:40|5595.09|5557.09|5595.72|5557.72|5595.74|5557.74|5595.09|5557.09|10
1606693010000|2020-11-29 23:36:50|5595.8|5557.8|5595.97|5557.97|5596|5558|5595.78|5557.78|10
1606693020000|2020-11-29 23:37:00|5595.85|5557.85|5595.63|5557.63|5595.91|5557.91|5595.63|5557.63|8
1606693030000|2020-11-29 23:37:10|5595.54|5557.54|5595.66|5557.66|5595.68|5557.68|5595.48|5557.48|10
1606693040000|2020-11-29 23:37:20|5595.93|5557.93|5595.42|5557.42|5595.93|5557.93|5595.17|5557.17|10
1606693050000|2020-11-29 23:37:30|5595.09|5557.09|5594.5|5556.5|5595.09|5557.09|5594.48|5556.48|10
1606693060000|2020-11-29 23:37:40|5594.44|5556.44|5594.27|5556.27|5594.62|5556.62|5594.27|5556.27|9
1606693070000|2020-11-29 23:37:50|5594.29|5556.29|5593.62|5555.62|5594.29|5556.29|5593.62|5555.62|10
1606693080000|2020-11-29 23:38:00|5593.84|5555.84|5593.06|5555.06|5593.84|5555.84|5593.06|5555.06|9
1606693090000|2020-11-29 23:38:10|5593|5555|5593.23|5555.23|5593.3|5555.3|5593|5555|9
1606693100000|2020-11-29 23:38:20|5593.25|5555.25|5593.13|5555.13|5593.28|5555.28|5593.05|5555.05|10
1606693110000|2020-11-29 23:38:30|5593.19|5555.19|5593.16|5555.16|5593.27|5555.27|5593.12|5555.12|9
1606693120000|2020-11-29 23:38:40|5593.11|5555.11|5593.24|5555.24|5593.68|5555.68|5593.11|5555.11|9
1606693130000|2020-11-29 23:38:50|5593.46|5555.46|5594.74|5556.74|5594.74|5556.74|5593.46|5555.46|10
1606693140000|2020-11-29 23:39:00|5595.02|5557.02|5596.24|5558.24|5596.24|5558.24|5595.02|5557.02|10
1606693150000|2020-11-29 23:39:10|5596.21|5558.21|5596.6|5558.6|5596.72|5558.72|5596.16|5558.16|9
1606693160000|2020-11-29 23:39:20|5596.67|5558.67|5597.22|5559.22|5597.22|5559.22|5596.67|5558.67|9
1606693170000|2020-11-29 23:39:30|5597.35|5559.35|5597.29|5559.29|5597.35|5559.35|5597.1|5559.1|10
1606693180000|2020-11-29 23:39:40|5597.34|5559.34|5597.89|5559.89|5597.91|5559.91|5597.34|5559.34|10
1606693190000|2020-11-29 23:39:50|5598.29|5560.29|5598.78|5560.78|5598.78|5560.78|5598.07|5560.07|9
1606693200000|2020-11-29 23:40:00|5598.84|5560.84|5599.8|5561.8|5599.8|5561.8|5598.84|5560.84|10
1606693210000|2020-11-29 23:40:10|5600.08|5562.08|5601.06|5563.06|5601.06|5563.06|5600.08|5562.08|10
1606693220000|2020-11-29 23:40:20|5601.08|5563.08|5601.73|5563.73|5601.8|5563.8|5601.08|5563.08|9
1606693230000|2020-11-29 23:40:30|5601.86|5563.86|5601.9|5563.9|5601.98|5563.98|5601.74|5563.74|10
1606693240000|2020-11-29 23:40:40|5601.88|5563.88|5601.57|5563.57|5602.04|5564.04|5601.57|5563.57|10
1606693250000|2020-11-29 23:40:50|5601.63|5563.63|5600.48|5562.48|5601.63|5563.63|5600.48|5562.48|10
1606693260000|2020-11-29 23:41:00|5600.38|5562.38|5601.07|5563.07|5601.07|5563.07|5600.34|5562.34|10
1606693270000|2020-11-29 23:41:10|5601.45|5563.45|5602.05|5564.05|5602.05|5564.05|5601.3|5563.3|10
1606693280000|2020-11-29 23:41:20|5602.42|5564.42|5601.93|5563.93|5602.42|5564.42|5601.93|5563.93|10
1606693290000|2020-11-29 23:41:30|5601.85|5563.85|5601.93|5563.93|5602.04|5564.04|5601.67|5563.67|10
1606693300000|2020-11-29 23:41:40|5601.84|5563.84|5601.35|5563.35|5601.84|5563.84|5601.35|5563.35|10
1606693310000|2020-11-29 23:41:50|5601.46|5563.46|5599.75|5561.75|5601.49|5563.49|5599.75|5561.75|10
1606693320000|2020-11-29 23:42:00|5599.46|5561.46|5596.36|5558.36|5599.46|5561.46|5596.36|5558.36|10
1606693330000|2020-11-29 23:42:10|5596.4|5558.4|5595.63|5557.63|5596.4|5558.4|5595.05|5557.05|10
1606693340000|2020-11-29 23:42:20|5595.77|5557.77|5594.65|5556.65|5595.77|5557.77|5594.65|5556.65|10
1606693350000|2020-11-29 23:42:30|5594.56|5556.56|5592.58|5554.58|5594.56|5556.56|5592.58|5554.58|10
1606693360000|2020-11-29 23:42:40|5592.43|5554.43|5591.96|5553.96|5592.43|5554.43|5591.44|5553.44|10
1606693370000|2020-11-29 23:42:50|5591.97|5553.97|5591.66|5553.66|5592.14|5554.14|5591.66|5553.66|9
1606693380000|2020-11-29 23:43:00|5591.43|5553.43|5588.09|5550.09|5591.57|5553.57|5588.09|5550.09|10
1606693390000|2020-11-29 23:43:10|5588.14|5550.14|5584.8|5546.8|5588.14|5550.14|5584.8|5546.8|10
1606693400000|2020-11-29 23:43:20|5584.24|5546.24|5582.49|5544.49|5584.24|5546.24|5581.67|5543.67|10
1606693410000|2020-11-29 23:43:30|5582.31|5544.31|5581.15|5543.15|5582.31|5544.31|5581.15|5543.15|9
1606693420000|2020-11-29 23:43:40|5581.08|5543.08|5581.12|5543.12|5581.16|5543.16|5580.73|5542.73|9
1606693430000|2020-11-29 23:43:50|5581.24|5543.24|5580.74|5542.74|5581.24|5543.24|5580.74|5542.74|10
1606693440000|2020-11-29 23:44:00|5580.78|5542.78|5583.31|5545.31|5583.47|5545.47|5580.78|5542.78|10
1606693450000|2020-11-29 23:44:10|5583.65|5545.65|5585.39|5547.39|5585.39|5547.39|5583.65|5545.65|10
1606693460000|2020-11-29 23:44:20|5585.41|5547.41|5585.06|5547.06|5585.54|5547.54|5585.06|5547.06|9
1606693470000|2020-11-29 23:44:30|5585|5547|5582.96|5544.96|5585|5547|5582.96|5544.96|10
1606693480000|2020-11-29 23:44:40|5582.88|5544.88|5582.4|5544.4|5582.88|5544.88|5581.47|5543.47|10
1606693490000|2020-11-29 23:44:50|5582.59|5544.59|5583.1|5545.1|5583.28|5545.28|5582.59|5544.59|10
1606693500000|2020-11-29 23:45:00|5583.15|5545.15|5583.2|5545.2|5583.51|5545.51|5583.15|5545.15|8
1606693510000|2020-11-29 23:45:10|5583.17|5545.17|5582.57|5544.57|5583.46|5545.46|5582.57|5544.57|9
1606693520000|2020-11-29 23:45:20|5582.25|5544.25|5581.79|5543.79|5582.25|5544.25|5581.56|5543.56|9
1606693530000|2020-11-29 23:45:30|5581.59|5543.59|5581.38|5543.38|5581.8|5543.8|5581.38|5543.38|10
1606693540000|2020-11-29 23:45:40|5581.28|5543.28|5580.46|5542.46|5581.28|5543.28|5580.35|5542.35|10
1606693550000|2020-11-29 23:45:50|5580.55|5542.55|5580.87|5542.87|5580.87|5542.87|5580.42|5542.42|10
1606693560000|2020-11-29 23:46:00|5580.88|5542.88|5581.03|5543.03|5581.25|5543.25|5580.88|5542.88|10
1606693570000|2020-11-29 23:46:10|5581.06|5543.06|5579.78|5541.78|5581.06|5543.06|5579.78|5541.78|8
1606693580000|2020-11-29 23:46:20|5579.83|5541.83|5578.28|5540.28|5579.83|5541.83|5578.27|5540.27|10
1606693590000|2020-11-29 23:46:30|5578.18|5540.18|5577.83|5539.83|5578.18|5540.18|5577.83|5539.83|10
1606693600000|2020-11-29 23:46:40|5577.85|5539.85|5578.23|5540.23|5578.32|5540.32|5577.85|5539.85|8
1606693610000|2020-11-29 23:46:50|5578.28|5540.28|5579.54|5541.54|5579.54|5541.54|5578.28|5540.28|9
1606693620000|2020-11-29 23:47:00|5579.72|5541.72|5581.26|5543.26|5581.26|5543.26|5579.72|5541.72|10
1606693630000|2020-11-29 23:47:10|5581.38|5543.38|5581.25|5543.25|5581.48|5543.48|5581.17|5543.17|10
1606693640000|2020-11-29 23:47:20|5581.45|5543.45|5581.72|5543.72|5581.91|5543.91|5581.45|5543.45|10
1606693650000|2020-11-29 23:47:30|5582.15|5544.15|5583.93|5545.93|5583.93|5545.93|5582.15|5544.15|10
1606693660000|2020-11-29 23:47:40|5584.01|5546.01|5585.07|5547.07|5585.79|5547.79|5584.01|5546.01|10
1606693670000|2020-11-29 23:47:50|5584.94|5546.94|5584.72|5546.72|5585.05|5547.05|5584.69|5546.69|9
1606693680000|2020-11-29 23:48:00|5584.79|5546.79|5584.77|5546.77|5584.79|5546.79|5584.5|5546.5|10
1606693690000|2020-11-29 23:48:10|5584.82|5546.82|5585.51|5547.51|5585.51|5547.51|5584.79|5546.79|10
1606693700000|2020-11-29 23:48:20|5585.28|5547.28|5584.99|5546.99|5585.56|5547.56|5584.99|5546.99|10
1606693710000|2020-11-29 23:48:30|5584.9|5546.9|5584.9|5546.9|5584.9|5546.9|5584.59|5546.59|10
1606693720000|2020-11-29 23:48:40|5584.69|5546.69|5584.97|5546.97|5585.09|5547.09|5584.69|5546.69|9
1606693730000|2020-11-29 23:48:50|5584.91|5546.91|5585.46|5547.46|5585.5|5547.5|5584.86|5546.86|8
1606693740000|2020-11-29 23:49:00|5585.63|5547.63|5585.37|5547.37|5585.67|5547.67|5585.37|5547.37|9
1606693750000|2020-11-29 23:49:10|5585.35|5547.35|5584.54|5546.54|5585.35|5547.35|5584.54|5546.54|10
1606693760000|2020-11-29 23:49:20|5584.55|5546.55|5585.46|5547.46|5585.46|5547.46|5584.5|5546.5|10
1606693770000|2020-11-29 23:49:30|5585.55|5547.55|5585.47|5547.47|5585.65|5547.65|5585.47|5547.47|10
1606693780000|2020-11-29 23:49:40|5585.48|5547.48|5585.5|5547.5|5585.69|5547.69|5585.19|5547.19|10
1606693790000|2020-11-29 23:49:50|5585.66|5547.66|5586.27|5548.27|5586.27|5548.27|5585.57|5547.57|8
1606693800000|2020-11-29 23:50:00|5586.38|5548.38|5587.13|5549.13|5587.13|5549.13|5586.38|5548.38|10
1606693810000|2020-11-29 23:50:10|5587.14|5549.14|5586.22|5548.22|5587.27|5549.27|5586.22|5548.22|10
1606693820000|2020-11-29 23:50:20|5586.14|5548.14|5584.97|5546.97|5586.22|5548.22|5584.72|5546.72|10
1606693830000|2020-11-29 23:50:30|5584.92|5546.92|5583.92|5545.92|5584.92|5546.92|5583.82|5545.82|8
1606693840000|2020-11-29 23:50:40|5583.78|5545.78|5583.05|5545.05|5583.78|5545.78|5583.05|5545.05|10
1606693850000|2020-11-29 23:50:50|5582.68|5544.68|5581.13|5543.13|5582.68|5544.68|5581.13|5543.13|9
1606693860000|2020-11-29 23:51:00|5581.06|5543.06|5579.81|5541.81|5581.06|5543.06|5579.81|5541.81|9
1606693870000|2020-11-29 23:51:10|5579.32|5541.32|5578.63|5540.63|5579.32|5541.32|5578.38|5540.38|10
1606693880000|2020-11-29 23:51:20|5578.65|5540.65|5579.88|5541.88|5579.88|5541.88|5578.65|5540.65|10
1606693890000|2020-11-29 23:51:30|5579.81|5541.81|5580.41|5542.41|5580.41|5542.41|5579.57|5541.57|10
1606693900000|2020-11-29 23:51:40|5580.4|5542.4|5581.15|5543.15|5581.15|5543.15|5580.4|5542.4|9
1606693910000|2020-11-29 23:51:50|5581.13|5543.13|5580.1|5542.1|5581.13|5543.13|5580.1|5542.1|9
1606693920000|2020-11-29 23:52:00|5580.05|5542.05|5580.46|5542.46|5580.46|5542.46|5579.57|5541.57|9
1606693930000|2020-11-29 23:52:10|5580.62|5542.62|5580.27|5542.27|5580.65|5542.65|5580.27|5542.27|9
1606693940000|2020-11-29 23:52:20|5580.51|5542.51|5581.95|5543.95|5581.95|5543.95|5580.34|5542.34|10
1606693950000|2020-11-29 23:52:30|5582.4|5544.4|5585.28|5547.28|5585.28|5547.28|5582.4|5544.4|9
1606693960000|2020-11-29 23:52:40|5585.69|5547.69|5586.45|5548.45|5586.45|5548.45|5585.69|5547.69|9
1606693970000|2020-11-29 23:52:50|5586.54|5548.54|5587.66|5549.66|5587.66|5549.66|5586.54|5548.54|10
1606693980000|2020-11-29 23:53:00|5587.67|5549.67|5588.15|5550.15|5588.44|5550.44|5587.67|5549.67|9
1606693990000|2020-11-29 23:53:10|5588.12|5550.12|5588.22|5550.22|5588.62|5550.62|5588.12|5550.12|10
1606694000000|2020-11-29 23:53:20|5588.53|5550.53|5589.99|5551.99|5590.05|5552.05|5588.53|5550.53|10
1606694010000|2020-11-29 23:53:30|5590.06|5552.06|5590.06|5552.06|5590.33|5552.33|5589.96|5551.96|10
1606694020000|2020-11-29 23:53:40|5590.08|5552.08|5590.09|5552.09|5590.31|5552.31|5589.92|5551.92|9
1606694030000|2020-11-29 23:53:50|5590.19|5552.19|5589.84|5551.84|5590.38|5552.38|5589.84|5551.84|10
1606694040000|2020-11-29 23:54:00|5589.97|5551.97|5589.9|5551.9|5590.05|5552.05|5589.78|5551.78|10
1606694050000|2020-11-29 23:54:10|5589.99|5551.99|5589.96|5551.96|5589.99|5551.99|5589.76|5551.76|9
1606694060000|2020-11-29 23:54:20|5590.19|5552.19|5590.32|5552.32|5590.44|5552.44|5590.19|5552.19|10
1606694070000|2020-11-29 23:54:30|5590.48|5552.48|5590.81|5552.81|5590.81|5552.81|5590.2|5552.2|10
1606694080000|2020-11-29 23:54:40|5590.68|5552.68|5592.2|5554.2|5592.2|5554.2|5590.68|5552.68|9
1606694090000|2020-11-29 23:54:50|5592.54|5554.54|5594.23|5556.23|5594.23|5556.23|5592.54|5554.54|9
1606694100000|2020-11-29 23:55:00|5594.39|5556.39|5594.36|5556.36|5594.71|5556.71|5594.34|5556.34|10
1606694110000|2020-11-29 23:55:10|5594.19|5556.19|5593.64|5555.64|5594.28|5556.28|5593.63|5555.63|9
1606694120000|2020-11-29 23:55:20|5593.57|5555.57|5593.67|5555.67|5593.67|5555.67|5593.32|5555.32|10
1606694130000|2020-11-29 23:55:30|5593.74|5555.74|5591.99|5553.99|5593.74|5555.74|5591.75|5553.75|10
1606694140000|2020-11-29 23:55:40|5591.7|5553.7|5592.53|5554.53|5592.53|5554.53|5591.7|5553.7|10
1606694150000|2020-11-29 23:55:50|5592.63|5554.63|5593.15|5555.15|5593.15|5555.15|5592.63|5554.63|10
1606694160000|2020-11-29 23:56:00|5593.25|5555.25|5594.65|5556.65|5594.65|5556.65|5593.25|5555.25|9
1606694170000|2020-11-29 23:56:10|5594.67|5556.67|5595.12|5557.12|5595.57|5557.57|5594.67|5556.67|10
1606694180000|2020-11-29 23:56:20|5595.14|5557.14|5594.99|5556.99|5595.14|5557.14|5594.77|5556.77|10
1606694190000|2020-11-29 23:56:30|5595.16|5557.16|5596.95|5558.95|5596.95|5558.95|5595.16|5557.16|10
1606694200000|2020-11-29 23:56:40|5597.58|5559.58|5599.25|5561.25|5599.25|5561.25|5597.58|5559.58|10
1606694210000|2020-11-29 23:56:50|5599.4|5561.4|5600.26|5562.26|5600.26|5562.26|5599.4|5561.4|9
1606694220000|2020-11-29 23:57:00|5600.35|5562.35|5600.94|5562.94|5601.01|5563.01|5600.25|5562.25|10
1606694230000|2020-11-29 23:57:10|5601.28|5563.28|5602.46|5564.46|5602.52|5564.52|5601.28|5563.28|10
1606694240000|2020-11-29 23:57:20|5602.31|5564.31|5602.21|5564.21|5602.69|5564.69|5602.15|5564.15|10
1606694250000|2020-11-29 23:57:30|5601.91|5563.91|5600.79|5562.79|5601.91|5563.91|5600.79|5562.79|9
1606694260000|2020-11-29 23:57:40|5600.71|5562.71|5600.68|5562.68|5600.71|5562.71|5600.25|5562.25|10
1606694270000|2020-11-29 23:57:50|5600.72|5562.72|5602.29|5564.29|5602.31|5564.31|5600.72|5562.72|10
1606694280000|2020-11-29 23:58:00|5602.5|5564.5|5602.79|5564.79|5602.87|5564.87|5602.5|5564.5|8
1606694290000|2020-11-29 23:58:10|5602.77|5564.77|5603.27|5565.27|5603.34|5565.34|5602.77|5564.77|10
1606694300000|2020-11-29 23:58:20|5603.26|5565.26|5602.61|5564.61|5603.26|5565.26|5602.47|5564.47|10
1606694310000|2020-11-29 23:58:30|5602.68|5564.68|5600.97|5562.97|5602.68|5564.68|5600.97|5562.97|10
1606694320000|2020-11-29 23:58:40|5600.62|5562.62|5599.57|5561.57|5600.62|5562.62|5599.57|5561.57|10
1606694330000|2020-11-29 23:58:50|5599.42|5561.42|5597.69|5559.69|5599.42|5561.42|5597.69|5559.69|10
1606694340000|2020-11-29 23:59:00|5597.57|5559.57|5597.84|5559.84|5597.87|5559.87|5597.37|5559.37|10
1606694350000|2020-11-29 23:59:10|5597.61|5559.61|5597.33|5559.33|5597.71|5559.71|5597.28|5559.28|10
1606694360000|2020-11-29 23:59:20|5597.45|5559.45|5598|5560|5598|5560|5597.45|5559.45|10
1606694370000|2020-11-29 23:59:30|5597.78|5559.78|5597.96|5559.96|5597.96|5559.96|5597.5|5559.5|9
1606694380000|2020-11-29 23:59:40|5597.95|5559.95|5597.71|5559.71|5597.95|5559.95|5597.67|5559.67|9
1606694390000|2020-11-29 23:59:50|5597.67|5559.67|5597.92|5559.92|5597.92|5559.92|5597.47|5559.47|9
1606694400000|2020-11-30 00:00:00|5597.96|5559.96|5600.51|5562.51|5600.51|5562.51|5597.96|5559.96|10
1606694410000|2020-11-30 00:00:10|5600.23|5562.23|5604.44|5566.44|5604.44|5566.44|5600.23|5562.23|10
1606694420000|2020-11-30 00:00:20|5604.95|5566.95|5610.32|5572.32|5610.32|5572.32|5604.95|5566.95|10
1606694430000|2020-11-30 00:00:30|5610.4|5572.4|5612.85|5574.85|5612.85|5574.85|5610.4|5572.4|10
1606694440000|2020-11-30 00:00:40|5612.59|5574.59|5613.89|5575.89|5613.89|5575.89|5612.59|5574.59|10
1606694450000|2020-11-30 00:00:50|5614.27|5576.27|5617.52|5579.52|5617.52|5579.52|5614.27|5576.27|9
1606694460000|2020-11-30 00:01:00|5617.87|5579.87|5620.23|5582.23|5620.23|5582.23|5617.87|5579.87|10
1606694470000|2020-11-30 00:01:10|5620.58|5582.58|5621.11|5583.11|5621.25|5583.25|5620.58|5582.58|8
1606694480000|2020-11-30 00:01:20|5621.24|5583.24|5622.69|5584.69|5622.94|5584.94|5621.24|5583.24|10
1606694490000|2020-11-30 00:01:30|5622.48|5584.48|5624.54|5586.54|5624.54|5586.54|5622.48|5584.48|10
1606694500000|2020-11-30 00:01:40|5624.34|5586.34|5623.95|5585.95|5624.65|5586.65|5623.95|5585.95|10
1606694510000|2020-11-30 00:01:50|5623.65|5585.65|5623.42|5585.42|5623.75|5585.75|5623.17|5585.17|10
1606694520000|2020-11-30 00:02:00|5623.26|5585.26|5623.79|5585.79|5623.79|5585.79|5622.97|5584.97|10
1606694530000|2020-11-30 00:02:10|5623.98|5585.98|5624.27|5586.27|5624.39|5586.39|5623.98|5585.98|10
1606694540000|2020-11-30 00:02:20|5624.45|5586.45|5624.4|5586.4|5624.68|5586.68|5624.04|5586.04|10
1606694550000|2020-11-30 00:02:30|5624.5|5586.5|5622.08|5584.08|5624.5|5586.5|5622.05|5584.05|10
1606694560000|2020-11-30 00:02:40|5622.04|5584.04|5623|5585|5623|5585|5621.69|5583.69|10
1606694570000|2020-11-30 00:02:50|5622.52|5584.52|5624.77|5586.77|5624.77|5586.77|5622.48|5584.48|10
1606694580000|2020-11-30 00:03:00|5624.88|5586.88|5627.85|5589.85|5627.85|5589.85|5624.88|5586.88|10
1606694590000|2020-11-30 00:03:10|5628.38|5590.38|5629.5|5591.5|5629.5|5591.5|5628.38|5590.38|8
1606694600000|2020-11-30 00:03:20|5629.9|5591.9|5632.33|5594.33|5632.33|5594.33|5629.9|5591.9|10
1606694610000|2020-11-30 00:03:30|5632.07|5594.07|5637.76|5599.76|5637.76|5599.76|5632.07|5594.07|10
1606694620000|2020-11-30 00:03:40|5638.21|5600.21|5639.52|5601.52|5639.52|5601.52|5638.21|5600.21|10
1606694630000|2020-11-30 00:03:50|5639.78|5601.78|5642.66|5604.66|5642.9|5604.9|5639.32|5601.32|10
1606694640000|2020-11-30 00:04:00|5642.77|5604.77|5645.4|5607.4|5645.4|5607.4|5642.65|5604.65|10
1606694650000|2020-11-30 00:04:10|5645.59|5607.59|5647.46|5609.46|5647.46|5609.46|5645.59|5607.59|10
1606694660000|2020-11-30 00:04:20|5647.73|5609.73|5649.09|5611.09|5649.09|5611.09|5647.73|5609.73|9
1606694670000|2020-11-30 00:04:30|5649.13|5611.13|5652.76|5614.76|5652.76|5614.76|5649.13|5611.13|10
1606694680000|2020-11-30 00:04:40|5654.22|5616.22|5656.1|5618.1|5656.15|5618.15|5653.86|5615.86|10
1606694690000|2020-11-30 00:04:50|5655.84|5617.84|5655.14|5617.14|5655.93|5617.93|5655.01|5617.01|10
1606694700000|2020-11-30 00:05:00|5655.12|5617.12|5657.05|5619.05|5657.05|5619.05|5655.08|5617.08|9
1606694710000|2020-11-30 00:05:10|5657.24|5619.24|5658.74|5620.74|5659.3|5621.3|5657.03|5619.03|10
1606694720000|2020-11-30 00:05:20|5659.1|5621.1|5662.94|5624.94|5662.94|5624.94|5659.1|5621.1|10
1606694730000|2020-11-30 00:05:30|5663.02|5625.02|5664.85|5626.85|5664.85|5626.85|5663.02|5625.02|9
1606694740000|2020-11-30 00:05:40|5664.89|5626.89|5666.6|5628.6|5666.73|5628.73|5664.89|5626.89|10
1606694750000|2020-11-30 00:05:50|5666.63|5628.63|5665.24|5627.24|5666.76|5628.76|5665.24|5627.24|10
1606694760000|2020-11-30 00:06:00|5665.14|5627.14|5664.96|5626.96|5665.29|5627.29|5664.77|5626.77|9
1606694770000|2020-11-30 00:06:10|5665|5627|5668.22|5630.22|5668.22|5630.22|5664.42|5626.42|10
1606694780000|2020-11-30 00:06:20|5668.08|5630.08|5666.37|5628.37|5668.08|5630.08|5666.37|5628.37|10
1606694790000|2020-11-30 00:06:30|5665.96|5627.96|5664.29|5626.29|5665.96|5627.96|5664.24|5626.24|10
1606694800000|2020-11-30 00:06:40|5664.26|5626.26|5663.29|5625.29|5664.26|5626.26|5663.1|5625.1|9
1606694810000|2020-11-30 00:06:50|5663.38|5625.38|5662.31|5624.31|5663.38|5625.38|5662.26|5624.26|10
1606694820000|2020-11-30 00:07:00|5662.32|5624.32|5658.9|5620.9|5662.32|5624.32|5658.9|5620.9|10
1606694830000|2020-11-30 00:07:10|5658.52|5620.52|5658.39|5620.39|5658.64|5620.64|5657.31|5619.31|10
1606694840000|2020-11-30 00:07:20|5658.1|5620.1|5660.95|5622.95|5660.95|5622.95|5658.1|5620.1|10
1606694850000|2020-11-30 00:07:30|5661.75|5623.75|5665.05|5627.05|5665.05|5627.05|5661.75|5623.75|10
1606694860000|2020-11-30 00:07:40|5666.22|5628.22|5668.17|5630.17|5668.79|5630.79|5666.06|5628.06|10
1606694870000|2020-11-30 00:07:50|5668.31|5630.31|5670.91|5632.91|5670.91|5632.91|5668.31|5630.31|10
1606694880000|2020-11-30 00:08:00|5671.52|5633.52|5670.82|5632.82|5671.52|5633.52|5670.82|5632.82|10
1606694890000|2020-11-30 00:08:10|5670.83|5632.83|5670.46|5632.46|5670.83|5632.83|5670.15|5632.15|10
1606694900000|2020-11-30 00:08:20|5670.53|5632.53|5674.26|5636.26|5674.26|5636.26|5670.46|5632.46|10
1606694910000|2020-11-30 00:08:30|5675.15|5637.15|5678.04|5640.04|5678.04|5640.04|5675.15|5637.15|10
1606694920000|2020-11-30 00:08:40|5678.29|5640.29|5678.57|5640.57|5679.45|5641.45|5678.29|5640.29|10
1606694930000|2020-11-30 00:08:50|5677.69|5639.69|5676.37|5638.37|5678.25|5640.25|5676.37|5638.37|9
1606694940000|2020-11-30 00:09:00|5676.15|5638.15|5675.76|5637.76|5676.88|5638.88|5675.73|5637.73|10
1606694950000|2020-11-30 00:09:10|5676|5638|5677.1|5639.1|5677.36|5639.36|5676|5638|10
1606694960000|2020-11-30 00:09:20|5677.19|5639.19|5676.49|5638.49|5677.29|5639.29|5676.49|5638.49|10
1606694970000|2020-11-30 00:09:30|5676.61|5638.61|5680.47|5642.47|5680.47|5642.47|5676.61|5638.61|10
1606694980000|2020-11-30 00:09:40|5680.68|5642.68|5680.48|5642.48|5681.23|5643.23|5680.28|5642.28|10
1606694990000|2020-11-30 00:09:50|5680.79|5642.79|5684.58|5646.58|5684.58|5646.58|5680.79|5642.79|10
1606695000000|2020-11-30 00:10:00|5684.65|5646.65|5687.07|5649.07|5687.07|5649.07|5684.65|5646.65|10
1606695010000|2020-11-30 00:10:10|5687.11|5649.11|5687.1|5649.1|5687.57|5649.57|5687.06|5649.06|10
1606695020000|2020-11-30 00:10:20|5687.3|5649.3|5689.46|5651.46|5689.46|5651.46|5687.3|5649.3|10
1606695030000|2020-11-30 00:10:30|5690.03|5652.03|5690.86|5652.86|5691.39|5653.39|5689.83|5651.83|10
1606695040000|2020-11-30 00:10:40|5690.71|5652.71|5691.45|5653.45|5691.62|5653.62|5690.71|5652.71|9
1606695050000|2020-11-30 00:10:50|5691.5|5653.5|5692.3|5654.3|5692.64|5654.64|5691.46|5653.46|10
1606695060000|2020-11-30 00:11:00|5691.77|5653.77|5689.71|5651.71|5691.77|5653.77|5689.71|5651.71|9
1606695070000|2020-11-30 00:11:10|5689.58|5651.58|5688.74|5650.74|5689.58|5651.58|5688.64|5650.64|9
1606695080000|2020-11-30 00:11:20|5688.73|5650.73|5689.08|5651.08|5689.45|5651.45|5688.73|5650.73|10
1606695090000|2020-11-30 00:11:30|5689.17|5651.17|5688.89|5650.89|5689.17|5651.17|5688.89|5650.89|10
1606695100000|2020-11-30 00:11:40|5688.78|5650.78|5686.56|5648.56|5689.67|5651.67|5686.56|5648.56|10
1606695110000|2020-11-30 00:11:50|5686.25|5648.25|5683.92|5645.92|5686.34|5648.34|5683.89|5645.89|10
1606695120000|2020-11-30 00:12:00|5682.98|5644.98|5683.39|5645.39|5683.39|5645.39|5682.44|5644.44|10
1606695130000|2020-11-30 00:12:10|5683.84|5645.84|5682.72|5644.72|5684.13|5646.13|5682.66|5644.66|10
1606695140000|2020-11-30 00:12:20|5682.89|5644.89|5681.3|5643.3|5682.89|5644.89|5681.3|5643.3|10
1606695150000|2020-11-30 00:12:30|5680.98|5642.98|5680.9|5642.9|5681.09|5643.09|5680.72|5642.72|9
1606695160000|2020-11-30 00:12:40|5680.84|5642.84|5681.46|5643.46|5681.46|5643.46|5680.84|5642.84|10
1606695170000|2020-11-30 00:12:50|5681.57|5643.57|5683.88|5645.88|5683.88|5645.88|5681.57|5643.57|10
1606695180000|2020-11-30 00:13:00|5684.44|5646.44|5685.36|5647.36|5685.36|5647.36|5683.76|5645.76|10
1606695190000|2020-11-30 00:13:10|5685.43|5647.43|5687.19|5649.19|5687.36|5649.36|5685.43|5647.43|9
1606695200000|2020-11-30 00:13:20|5687.17|5649.17|5686.98|5648.98|5687.17|5649.17|5686.61|5648.61|10
1606695210000|2020-11-30 00:13:30|5687.12|5649.12|5686.3|5648.3|5687.12|5649.12|5686.3|5648.3|10
1606695220000|2020-11-30 00:13:40|5686.32|5648.32|5685.61|5647.61|5686.74|5648.74|5685.2|5647.2|10
1606695230000|2020-11-30 00:13:50|5685.65|5647.65|5684.84|5646.84|5685.71|5647.71|5684.75|5646.75|10
1606695240000|2020-11-30 00:14:00|5684.73|5646.73|5683.81|5645.81|5684.73|5646.73|5683.67|5645.67|9
1606695250000|2020-11-30 00:14:10|5684.05|5646.05|5686.09|5648.09|5686.09|5648.09|5684.05|5646.05|10
1606695260000|2020-11-30 00:14:20|5686.28|5648.28|5688.24|5650.24|5688.24|5650.24|5686.28|5648.28|10
1606695270000|2020-11-30 00:14:30|5688.29|5650.29|5689.8|5651.8|5689.8|5651.8|5688.24|5650.24|10
1606695280000|2020-11-30 00:14:40|5690.37|5652.37|5693.5|5655.5|5693.5|5655.5|5690.37|5652.37|10
1606695290000|2020-11-30 00:14:50|5693.68|5655.68|5698.1|5660.1|5698.1|5660.1|5693.68|5655.68|10
1606695300000|2020-11-30 00:15:00|5698.03|5660.03|5699.44|5661.44|5699.66|5661.66|5698.03|5660.03|10
1606695310000|2020-11-30 00:15:10|5698.98|5660.98|5697.09|5659.09|5698.98|5660.98|5696.95|5658.95|10
1606695320000|2020-11-30 00:15:20|5696.47|5658.47|5694.24|5656.24|5696.47|5658.47|5694.09|5656.09|10
1606695330000|2020-11-30 00:15:30|5694.03|5656.03|5692.53|5654.53|5694.03|5656.03|5692.53|5654.53|10
1606695340000|2020-11-30 00:15:40|5692.09|5654.09|5690.21|5652.21|5692.09|5654.09|5690.21|5652.21|10
1606695350000|2020-11-30 00:15:50|5690.03|5652.03|5689.88|5651.88|5690.33|5652.33|5689.78|5651.78|10
1606695360000|2020-11-30 00:16:00|5689.6|5651.6|5687.87|5649.87|5689.6|5651.6|5687.84|5649.84|10
1606695370000|2020-11-30 00:16:10|5687.6|5649.6|5683.96|5645.96|5687.6|5649.6|5683.96|5645.96|10
1606695380000|2020-11-30 00:16:20|5683.65|5645.65|5682.95|5644.95|5683.65|5645.65|5682.49|5644.49|10
1606695390000|2020-11-30 00:16:30|5682.83|5644.83|5682.31|5644.31|5683.05|5645.05|5682.31|5644.31|10
1606695400000|2020-11-30 00:16:40|5681.39|5643.39|5678.93|5640.93|5681.39|5643.39|5678.93|5640.93|10
1606695410000|2020-11-30 00:16:50|5678.95|5640.95|5679.29|5641.29|5679.29|5641.29|5677.83|5639.83|10
1606695420000|2020-11-30 00:17:00|5679.27|5641.27|5682.04|5644.04|5682.04|5644.04|5679.27|5641.27|10
1606695430000|2020-11-30 00:17:10|5682.44|5644.44|5682.71|5644.71|5682.71|5644.71|5682.2|5644.2|9
1606695440000|2020-11-30 00:17:20|5682.93|5644.93|5684.28|5646.28|5684.28|5646.28|5682.84|5644.84|10
1606695450000|2020-11-30 00:17:30|5684.35|5646.35|5686.47|5648.47|5686.47|5648.47|5684.35|5646.35|10
1606695460000|2020-11-30 00:17:40|5686.48|5648.48|5686.48|5648.48|5687.27|5649.27|5686.48|5648.48|10
1606695470000|2020-11-30 00:17:50|5685.89|5647.89|5686.53|5648.53|5686.53|5648.53|5685.62|5647.62|10
1606695480000|2020-11-30 00:18:00|5686.72|5648.72|5687.77|5649.77|5687.95|5649.95|5686.72|5648.72|10
1606695490000|2020-11-30 00:18:10|5688.02|5650.02|5689.38|5651.38|5689.38|5651.38|5688.02|5650.02|10
1606695500000|2020-11-30 00:18:20|5689.69|5651.69|5690.48|5652.48|5690.56|5652.56|5689.55|5651.55|9
1606695510000|2020-11-30 00:18:30|5690.06|5652.06|5690.93|5652.93|5690.95|5652.95|5690.06|5652.06|10
1606695520000|2020-11-30 00:18:40|5690.87|5652.87|5692.05|5654.05|5692.05|5654.05|5690.82|5652.82|10
1606695530000|2020-11-30 00:18:50|5692.17|5654.17|5692.15|5654.15|5692.47|5654.47|5691.86|5653.86|10
1606695540000|2020-11-30 00:19:00|5692.01|5654.01|5691.18|5653.18|5692.01|5654.01|5691.18|5653.18|10
1606695550000|2020-11-30 00:19:10|5691.25|5653.25|5691.61|5653.61|5691.61|5653.61|5690.98|5652.98|10
1606695560000|2020-11-30 00:19:20|5691.79|5653.79|5692.08|5654.08|5692.17|5654.17|5691.79|5653.79|10
1606695570000|2020-11-30 00:19:30|5692.17|5654.17|5692.1|5654.1|5692.48|5654.48|5692|5654|10
1606695580000|2020-11-30 00:19:40|5691.93|5653.93|5691.12|5653.12|5691.93|5653.93|5691.12|5653.12|10
1606695590000|2020-11-30 00:19:50|5690.96|5652.96|5690.68|5652.68|5690.96|5652.96|5690.68|5652.68|9
1606695600000|2020-11-30 00:20:00|5690.62|5652.62|5690.8|5652.8|5691.02|5653.02|5690.31|5652.31|10
1606695610000|2020-11-30 00:20:10|5690.92|5652.92|5690.46|5652.46|5690.92|5652.92|5690.43|5652.43|10
1606695620000|2020-11-30 00:20:20|5690.15|5652.15|5689.13|5651.13|5690.15|5652.15|5689.08|5651.08|9
1606695630000|2020-11-30 00:20:30|5689.15|5651.15|5689.69|5651.69|5689.69|5651.69|5689.15|5651.15|10
1606695640000|2020-11-30 00:20:40|5689.59|5651.59|5690.11|5652.11|5690.2|5652.2|5689.38|5651.38|10
1606695650000|2020-11-30 00:20:50|5690.12|5652.12|5690.05|5652.05|5690.12|5652.12|5689.48|5651.48|10
1606695660000|2020-11-30 00:21:00|5690.06|5652.06|5690.87|5652.87|5690.87|5652.87|5690.06|5652.06|9
1606695670000|2020-11-30 00:21:10|5691.16|5653.16|5691.94|5653.94|5691.99|5653.99|5691.16|5653.16|10
1606695680000|2020-11-30 00:21:20|5692.22|5654.22|5693.85|5655.85|5693.85|5655.85|5692.22|5654.22|10
1606695690000|2020-11-30 00:21:30|5693.99|5655.99|5694.23|5656.23|5694.23|5656.23|5693.55|5655.55|10
1606695700000|2020-11-30 00:21:40|5694.41|5656.41|5695.54|5657.54|5695.54|5657.54|5694.41|5656.41|9
1606695710000|2020-11-30 00:21:50|5695.68|5657.68|5697.07|5659.07|5697.19|5659.19|5695.68|5657.68|10
1606695720000|2020-11-30 00:22:00|5697.06|5659.06|5697.95|5659.95|5697.95|5659.95|5696.96|5658.96|10
1606695730000|2020-11-30 00:22:10|5698.06|5660.06|5700.27|5662.27|5700.27|5662.27|5697.91|5659.91|10
1606695740000|2020-11-30 00:22:20|5699.78|5661.78|5701.58|5663.58|5701.58|5663.58|5699.78|5661.78|10
1606695750000|2020-11-30 00:22:30|5701.66|5663.66|5702.97|5664.97|5702.97|5664.97|5701.51|5663.51|10
1606695760000|2020-11-30 00:22:40|5703.1|5665.1|5707.55|5669.55|5707.55|5669.55|5703.1|5665.1|10
1606695770000|2020-11-30 00:22:50|5707.91|5669.91|5712.64|5674.64|5712.64|5674.64|5707.91|5669.91|10
1606695780000|2020-11-30 00:23:00|5712.15|5674.15|5712.74|5674.74|5712.74|5674.74|5712.02|5674.02|10
1606695790000|2020-11-30 00:23:10|5712.99|5674.99|5713.01|5675.01|5713.63|5675.63|5712.43|5674.43|10
1606695800000|2020-11-30 00:23:20|5714.01|5676.01|5713.37|5675.37|5714.13|5676.13|5713.3|5675.3|10
1606695810000|2020-11-30 00:23:30|5713.35|5675.35|5714.46|5676.46|5714.46|5676.46|5713.11|5675.11|10
1606695820000|2020-11-30 00:23:40|5714.69|5676.69|5716|5678|5716|5678|5714.48|5676.48|10
1606695830000|2020-11-30 00:23:50|5716.48|5678.48|5716.05|5678.05|5717.35|5679.35|5716.05|5678.05|10
1606695840000|2020-11-30 00:24:00|5716.27|5678.27|5717.34|5679.34|5717.34|5679.34|5716.27|5678.27|10
1606695850000|2020-11-30 00:24:10|5717.11|5679.11|5717.25|5679.25|5717.25|5679.25|5716.67|5678.67|9
1606695860000|2020-11-30 00:24:20|5717.17|5679.17|5718.08|5680.08|5718.08|5680.08|5717.15|5679.15|10
1606695870000|2020-11-30 00:24:30|5717.67|5679.67|5717.97|5679.97|5717.97|5679.97|5717.36|5679.36|10
1606695880000|2020-11-30 00:24:40|5717.77|5679.77|5714.4|5676.4|5717.77|5679.77|5714.4|5676.4|10
1606695890000|2020-11-30 00:24:50|5714.42|5676.42|5710.22|5672.22|5714.42|5676.42|5710.22|5672.22|10
1606695900000|2020-11-30 00:25:00|5709.92|5671.92|5706.75|5668.75|5709.92|5671.92|5706.75|5668.75|10
1606695910000|2020-11-30 00:25:10|5707.67|5669.67|5705.73|5667.73|5707.67|5669.67|5705.55|5667.55|10
1606695920000|2020-11-30 00:25:20|5704.93|5666.93|5706.85|5668.85|5707.1|5669.1|5704.78|5666.78|10
1606695930000|2020-11-30 00:25:30|5707.06|5669.06|5707.87|5669.87|5707.87|5669.87|5707.06|5669.06|10
1606695940000|2020-11-30 00:25:40|5708.22|5670.22|5709.67|5671.67|5709.67|5671.67|5708.08|5670.08|10
1606695950000|2020-11-30 00:25:50|5709.7|5671.7|5710.39|5672.39|5710.81|5672.81|5709.7|5671.7|10
1606695960000|2020-11-30 00:26:00|5710.28|5672.28|5709.44|5671.44|5710.6|5672.6|5709.44|5671.44|9
1606695970000|2020-11-30 00:26:10|5709.45|5671.45|5708.84|5670.84|5709.56|5671.56|5708.79|5670.79|10
1606695980000|2020-11-30 00:26:20|5708.68|5670.68|5709.02|5671.02|5709.02|5671.02|5708.41|5670.41|10
1606695990000|2020-11-30 00:26:30|5708.95|5670.95|5709.6|5671.6|5709.78|5671.78|5708.95|5670.95|10
1606696000000|2020-11-30 00:26:40|5709.5|5671.5|5710.28|5672.28|5710.28|5672.28|5709.39|5671.39|10
1606696010000|2020-11-30 00:26:50|5710.21|5672.21|5709.57|5671.57|5710.21|5672.21|5709.23|5671.23|10
1606696020000|2020-11-30 00:27:00|5709.91|5671.91|5712.74|5674.74|5712.74|5674.74|5709.91|5671.91|10
1606696030000|2020-11-30 00:27:10|5713.03|5675.03|5713.89|5675.89|5713.9|5675.9|5713.03|5675.03|10
1606696040000|2020-11-30 00:27:20|5714.02|5676.02|5713.36|5675.36|5714.15|5676.15|5713.28|5675.28|10
1606696050000|2020-11-30 00:27:30|5713.37|5675.37|5711.84|5673.84|5713.37|5675.37|5711.81|5673.81|10
1606696060000|2020-11-30 00:27:40|5712.14|5674.14|5712.58|5674.58|5712.87|5674.87|5712.14|5674.14|9
1606696070000|2020-11-30 00:27:50|5712.61|5674.61|5712.34|5674.34|5712.61|5674.61|5711.77|5673.77|10
1606696080000|2020-11-30 00:28:00|5712.7|5674.7|5713.65|5675.65|5713.65|5675.65|5712.24|5674.24|9
1606696090000|2020-11-30 00:28:10|5714.18|5676.18|5717.11|5679.11|5717.11|5679.11|5714.18|5676.18|10
1606696100000|2020-11-30 00:28:20|5716.97|5678.97|5719.26|5681.26|5719.26|5681.26|5716.97|5678.97|10
1606696110000|2020-11-30 00:28:30|5719.18|5681.18|5722.87|5684.87|5722.87|5684.87|5719.18|5681.18|10
1606696120000|2020-11-30 00:28:40|5723.23|5685.23|5724.53|5686.53|5724.53|5686.53|5723.23|5685.23|9
1606696130000|2020-11-30 00:28:50|5724.77|5686.77|5728.75|5690.75|5728.75|5690.75|5724.77|5686.77|9
1606696140000|2020-11-30 00:29:00|5729.32|5691.32|5729.27|5691.27|5729.74|5691.74|5729.17|5691.17|6
1606696150000|2020-11-30 00:29:10|5729.33|5691.33|5729.83|5691.83|5729.89|5691.89|5729.24|5691.24|9
1606696160000|2020-11-30 00:29:20|5730.32|5692.32|5733.27|5695.27|5733.27|5695.27|5730.32|5692.32|8
1606696170000|2020-11-30 00:29:30|5733.33|5695.33|5733.78|5695.78|5733.78|5695.78|5733.11|5695.11|9
1606696180000|2020-11-30 00:29:40|5733.87|5695.87|5736.71|5698.71|5736.71|5698.71|5733.87|5695.87|10
1606696190000|2020-11-30 00:29:50|5737.43|5699.43|5738.42|5700.42|5738.42|5700.42|5736.88|5698.88|10
1606696200000|2020-11-30 00:30:00|5738.52|5700.52|5741.36|5703.36|5741.36|5703.36|5738.52|5700.52|10
1606696210000|2020-11-30 00:30:10|5740.54|5702.54|5742.82|5704.82|5743.73|5705.73|5740.54|5702.54|10
1606696220000|2020-11-30 00:30:20|5743.33|5705.33|5744.16|5706.16|5744.16|5706.16|5741.17|5703.17|10
1606696230000|2020-11-30 00:30:30|5744.04|5706.04|5746.62|5708.62|5746.62|5708.62|5744.04|5706.04|10
1606696240000|2020-11-30 00:30:40|5747.61|5709.61|5752.89|5714.89|5752.89|5714.89|5747.61|5709.61|10
1606696250000|2020-11-30 00:30:50|5753.36|5715.36|5755.36|5717.36|5755.36|5717.36|5753.36|5715.36|10
1606696260000|2020-11-30 00:31:00|5754.98|5716.98|5757.24|5719.24|5757.24|5719.24|5754.98|5716.98|9
1606696270000|2020-11-30 00:31:10|5757.33|5719.33|5752.43|5714.43|5757.33|5719.33|5752.43|5714.43|10
1606696280000|2020-11-30 00:31:20|5752.57|5714.57|5748.44|5710.44|5752.57|5714.57|5748.44|5710.44|10
1606696290000|2020-11-30 00:31:30|5747.15|5709.15|5746.25|5708.25|5747.48|5709.48|5745.76|5707.76|10
1606696300000|2020-11-30 00:31:40|5745.41|5707.41|5744.47|5706.47|5745.42|5707.42|5744.45|5706.45|10
1606696310000|2020-11-30 00:31:50|5742.88|5704.88|5742.38|5704.38|5742.88|5704.88|5742.05|5704.05|10
1606696320000|2020-11-30 00:32:00|5742.46|5704.46|5743.04|5705.04|5743.42|5705.42|5742.46|5704.46|10
1606696330000|2020-11-30 00:32:10|5742.64|5704.64|5742.45|5704.45|5742.7|5704.7|5742.21|5704.21|10
1606696340000|2020-11-30 00:32:20|5742.49|5704.49|5741.11|5703.11|5742.49|5704.49|5740.87|5702.87|10
1606696350000|2020-11-30 00:32:30|5741.19|5703.19|5738.36|5700.36|5741.19|5703.19|5738.36|5700.36|10
1606696360000|2020-11-30 00:32:40|5738.09|5700.09|5735.47|5697.47|5738.09|5700.09|5735.33|5697.33|10
1606696370000|2020-11-30 00:32:50|5735.31|5697.31|5737.18|5699.18|5737.18|5699.18|5735.18|5697.18|9
1606696380000|2020-11-30 00:33:00|5737.63|5699.63|5738.53|5700.53|5739.38|5701.38|5737.63|5699.63|10
1606696390000|2020-11-30 00:33:10|5737.7|5699.7|5732.92|5694.92|5737.7|5699.7|5732.92|5694.92|10
1606696400000|2020-11-30 00:33:20|5732.09|5694.09|5730.13|5692.13|5732.53|5694.53|5730.13|5692.13|10
1606696410000|2020-11-30 00:33:30|5729.98|5691.98|5729.8|5691.8|5730.62|5692.62|5729.53|5691.53|9
1606696420000|2020-11-30 00:33:40|5729.31|5691.31|5727.24|5689.24|5729.58|5691.58|5727.24|5689.24|10
1606696430000|2020-11-30 00:33:50|5727.32|5689.32|5726.13|5688.13|5727.32|5689.32|5725.63|5687.63|9
1606696440000|2020-11-30 00:34:00|5725.98|5687.98|5723.9|5685.9|5725.98|5687.98|5723.9|5685.9|10
1606696450000|2020-11-30 00:34:10|5723.35|5685.35|5722.54|5684.54|5723.51|5685.51|5722.54|5684.54|8
1606696460000|2020-11-30 00:34:20|5722.89|5684.89|5725.07|5687.07|5725.07|5687.07|5722.89|5684.89|9
1606696470000|2020-11-30 00:34:30|5725.63|5687.63|5727.64|5689.64|5727.66|5689.66|5725.63|5687.63|10
1606696480000|2020-11-30 00:34:40|5727.88|5689.88|5730.81|5692.81|5730.81|5692.81|5727.85|5689.85|10
1606696490000|2020-11-30 00:34:50|5730.66|5692.66|5733.47|5695.47|5733.47|5695.47|5730.51|5692.51|10
1606696500000|2020-11-30 00:35:00|5733.79|5695.79|5734.33|5696.33|5735.48|5697.48|5733.79|5695.79|10
1606696510000|2020-11-30 00:35:10|5734.46|5696.46|5736.47|5698.47|5736.69|5698.69|5734.46|5696.46|10
1606696520000|2020-11-30 00:35:20|5736.74|5698.74|5735.31|5697.31|5737.06|5699.06|5735.31|5697.31|10
1606696530000|2020-11-30 00:35:30|5735.42|5697.42|5735.1|5697.1|5735.52|5697.52|5734.86|5696.86|10
1606696540000|2020-11-30 00:35:40|5734.59|5696.59|5733.17|5695.17|5734.59|5696.59|5733.05|5695.05|9
1606696550000|2020-11-30 00:35:50|5733.19|5695.19|5732.74|5694.74|5733.19|5695.19|5732.74|5694.74|9
1606696560000|2020-11-30 00:36:00|5732.94|5694.94|5731.68|5693.68|5732.94|5694.94|5731.68|5693.68|10
1606696570000|2020-11-30 00:36:10|5731.18|5693.18|5729|5691|5731.3|5693.3|5729|5691|9
1606696580000|2020-11-30 00:36:20|5728.83|5690.83|5727.1|5689.1|5728.84|5690.84|5727.1|5689.1|9
1606696590000|2020-11-30 00:36:30|5726.93|5688.93|5723.15|5685.15|5727.42|5689.42|5723.15|5685.15|10
1606696600000|2020-11-30 00:36:40|5723.13|5685.13|5723.2|5685.2|5723.28|5685.28|5722.89|5684.89|10
1606696610000|2020-11-30 00:36:50|5723.19|5685.19|5721.05|5683.05|5723.19|5685.19|5721.05|5683.05|9
1606696620000|2020-11-30 00:37:00|5721.17|5683.17|5719.41|5681.41|5721.17|5683.17|5719.41|5681.41|10
1606696630000|2020-11-30 00:37:10|5719.32|5681.32|5719.19|5681.19|5719.54|5681.54|5718.91|5680.91|9
1606696640000|2020-11-30 00:37:20|5718.85|5680.85|5718.13|5680.13|5718.86|5680.86|5718.09|5680.09|10
1606696650000|2020-11-30 00:37:30|5718.16|5680.16|5717.48|5679.48|5718.16|5680.16|5716.86|5678.86|10
1606696660000|2020-11-30 00:37:40|5717.1|5679.1|5717.17|5679.17|5717.31|5679.31|5717.04|5679.04|10
1606696670000|2020-11-30 00:37:50|5717.01|5679.01|5717.52|5679.52|5717.63|5679.63|5716.48|5678.48|10
1606696680000|2020-11-30 00:38:00|5717.72|5679.72|5717.99|5679.99|5718.06|5680.06|5717.57|5679.57|10
1606696690000|2020-11-30 00:38:10|5717.75|5679.75|5717.11|5679.11|5717.79|5679.79|5716.93|5678.93|10
1606696700000|2020-11-30 00:38:20|5717.57|5679.57|5716.68|5678.68|5717.57|5679.57|5716.39|5678.39|10
1606696710000|2020-11-30 00:38:30|5716.69|5678.69|5718.69|5680.69|5718.69|5680.69|5716.48|5678.48|10
1606696720000|2020-11-30 00:38:40|5719.14|5681.14|5721.67|5683.67|5721.67|5683.67|5719.01|5681.01|10
1606696730000|2020-11-30 00:38:50|5721.9|5683.9|5722.4|5684.4|5722.48|5684.48|5721.89|5683.89|9
1606696740000|2020-11-30 00:39:00|5722.49|5684.49|5722.03|5684.03|5722.49|5684.49|5721.67|5683.67|10
1606696750000|2020-11-30 00:39:10|5722|5684|5725.16|5687.16|5725.16|5687.16|5722|5684|10
1606696760000|2020-11-30 00:39:20|5725.68|5687.68|5728.39|5690.39|5728.39|5690.39|5725.68|5687.68|10
1606696770000|2020-11-30 00:39:30|5728.74|5690.74|5731.4|5693.4|5731.4|5693.4|5728.74|5690.74|10
1606696780000|2020-11-30 00:39:40|5731.38|5693.38|5733.22|5695.22|5733.22|5695.22|5731.38|5693.38|10
1606696790000|2020-11-30 00:39:50|5733.89|5695.89|5734.91|5696.91|5735.2|5697.2|5733.89|5695.89|10
1606696800000|2020-11-30 00:40:00|5735.24|5697.24|5734.55|5696.55|5735.64|5697.64|5734.55|5696.55|10
1606696810000|2020-11-30 00:40:10|5734.66|5696.66|5733.01|5695.01|5734.72|5696.72|5733.01|5695.01|10
1606696820000|2020-11-30 00:40:20|5732.71|5694.71|5732.02|5694.02|5732.71|5694.71|5731.99|5693.99|9
1606696830000|2020-11-30 00:40:30|5732.29|5694.29|5733.95|5695.95|5733.96|5695.96|5732.29|5694.29|9
1606696840000|2020-11-30 00:40:40|5733.89|5695.89|5733.35|5695.35|5733.89|5695.89|5733.01|5695.01|10
1606696850000|2020-11-30 00:40:50|5733.46|5695.46|5736.45|5698.45|5736.45|5698.45|5733.46|5695.46|10
1606696860000|2020-11-30 00:41:00|5736.87|5698.87|5737.14|5699.14|5737.14|5699.14|5736.64|5698.64|10
1606696870000|2020-11-30 00:41:10|5737.3|5699.3|5737.61|5699.61|5737.63|5699.63|5737.27|5699.27|9
1606696880000|2020-11-30 00:41:20|5737.62|5699.62|5739.1|5701.1|5739.11|5701.11|5737.62|5699.62|10
1606696890000|2020-11-30 00:41:30|5739.12|5701.12|5739.23|5701.23|5739.23|5701.23|5738.64|5700.64|10
1606696900000|2020-11-30 00:41:40|5739.42|5701.42|5741.48|5703.48|5741.48|5703.48|5739.42|5701.42|10
1606696910000|2020-11-30 00:41:50|5741.59|5703.59|5743.24|5705.24|5743.24|5705.24|5741.59|5703.59|10
1606696920000|2020-11-30 00:42:00|5743.1|5705.1|5744.43|5706.43|5744.43|5706.43|5743.1|5705.1|10
1606696930000|2020-11-30 00:42:10|5744.7|5706.7|5745.6|5707.6|5745.6|5707.6|5744.7|5706.7|10
1606696940000|2020-11-30 00:42:20|5745.66|5707.66|5744.22|5706.22|5745.83|5707.83|5743.83|5705.83|10
1606696950000|2020-11-30 00:42:30|5744.24|5706.24|5745.84|5707.84|5745.84|5707.84|5744.24|5706.24|10
1606696960000|2020-11-30 00:42:40|5746.1|5708.1|5746|5708|5746.11|5708.11|5745.78|5707.78|10
1606696970000|2020-11-30 00:42:50|5746.08|5708.08|5746.94|5708.94|5747|5709|5746.08|5708.08|10
1606696980000|2020-11-30 00:43:00|5746.96|5708.96|5743.32|5705.32|5747.35|5709.35|5743.32|5705.32|10
1606696990000|2020-11-30 00:43:10|5742.65|5704.65|5742.75|5704.75|5742.97|5704.97|5742.35|5704.35|9
1606697000000|2020-11-30 00:43:20|5742.63|5704.63|5743.08|5705.08|5743.08|5705.08|5742.31|5704.31|10
1606697010000|2020-11-30 00:43:30|5742.99|5704.99|5742.18|5704.18|5743.07|5705.07|5742.17|5704.17|10
1606697020000|2020-11-30 00:43:40|5742.1|5704.1|5740.43|5702.43|5742.16|5704.16|5740.43|5702.43|10
1606697030000|2020-11-30 00:43:50|5740.59|5702.59|5739.36|5701.36|5740.59|5702.59|5739.19|5701.19|10
1606697040000|2020-11-30 00:44:00|5739.19|5701.19|5738.69|5700.69|5739.19|5701.19|5738.48|5700.48|9
1606697050000|2020-11-30 00:44:10|5738.84|5700.84|5741.14|5703.14|5741.14|5703.14|5738.84|5700.84|10
1606697060000|2020-11-30 00:44:20|5741.25|5703.25|5742.15|5704.15|5742.15|5704.15|5741.11|5703.11|10
1606697070000|2020-11-30 00:44:30|5742.11|5704.11|5742|5704|5742.67|5704.67|5742|5704|10
1606697080000|2020-11-30 00:44:40|5742.1|5704.1|5739.79|5701.79|5742.1|5704.1|5739.63|5701.63|8
1606697090000|2020-11-30 00:44:50|5740.09|5702.09|5739|5701|5740.18|5702.18|5739|5701|10
1606697100000|2020-11-30 00:45:00|5738.69|5700.69|5737.7|5699.7|5738.96|5700.96|5737.7|5699.7|10
1606697110000|2020-11-30 00:45:10|5737.84|5699.84|5737.32|5699.32|5737.91|5699.91|5737.27|5699.27|9
1606697120000|2020-11-30 00:45:20|5737.34|5699.34|5733.28|5695.28|5737.34|5699.34|5733.28|5695.28|10
1606697130000|2020-11-30 00:45:30|5732.89|5694.89|5729.45|5691.45|5733.09|5695.09|5729.45|5691.45|10
1606697140000|2020-11-30 00:45:40|5729.64|5691.64|5725.26|5687.26|5729.64|5691.64|5725.02|5687.02|10
1606697150000|2020-11-30 00:45:50|5725.27|5687.27|5724.11|5686.11|5725.32|5687.32|5724.11|5686.11|10
1606697160000|2020-11-30 00:46:00|5724.25|5686.25|5724.54|5686.54|5725.35|5687.35|5724.25|5686.25|10
1606697170000|2020-11-30 00:46:10|5724.83|5686.83|5727.59|5689.59|5727.59|5689.59|5724.83|5686.83|10
1606697180000|2020-11-30 00:46:20|5727.73|5689.73|5729.98|5691.98|5729.98|5691.98|5727.38|5689.38|10
1606697190000|2020-11-30 00:46:30|5729.88|5691.88|5730.75|5692.75|5730.89|5692.89|5729.88|5691.88|9
1606697200000|2020-11-30 00:46:40|5730.8|5692.8|5732.1|5694.1|5732.1|5694.1|5730.8|5692.8|9
1606697210000|2020-11-30 00:46:50|5732.26|5694.26|5731.89|5693.89|5732.62|5694.62|5731.76|5693.76|10
1606697220000|2020-11-30 00:47:00|5731.95|5693.95|5730.58|5692.58|5731.98|5693.98|5730.58|5692.58|10
1606697230000|2020-11-30 00:47:10|5730.61|5692.61|5731.29|5693.29|5731.29|5693.29|5730.61|5692.61|10
1606697240000|2020-11-30 00:47:20|5730.92|5692.92|5732.94|5694.94|5732.94|5694.94|5730.92|5692.92|9
1606697250000|2020-11-30 00:47:30|5733.63|5695.63|5737.05|5699.05|5737.05|5699.05|5733.63|5695.63|10
1606697260000|2020-11-30 00:47:40|5737.42|5699.42|5739.55|5701.55|5739.55|5701.55|5737.42|5699.42|10
1606697270000|2020-11-30 00:47:50|5739.52|5701.52|5739.12|5701.12|5740|5702|5739.12|5701.12|10
1606697280000|2020-11-30 00:48:00|5739.03|5701.03|5740.41|5702.41|5740.41|5702.41|5738.69|5700.69|10
1606697290000|2020-11-30 00:48:10|5740.93|5702.93|5742.57|5704.57|5742.57|5704.57|5740.93|5702.93|10
1606697300000|2020-11-30 00:48:20|5742.7|5704.7|5742.96|5704.96|5743.42|5705.42|5742.7|5704.7|10
1606697310000|2020-11-30 00:48:30|5742.84|5704.84|5740.8|5702.8|5742.84|5704.84|5740.8|5702.8|10
1606697320000|2020-11-30 00:48:40|5740.71|5702.71|5740.9|5702.9|5741.04|5703.04|5740.71|5702.71|9
1606697330000|2020-11-30 00:48:50|5740.82|5702.82|5739.95|5701.95|5740.82|5702.82|5739.86|5701.86|9
1606697340000|2020-11-30 00:49:00|5739.6|5701.6|5740.48|5702.48|5740.68|5702.68|5739.28|5701.28|10
1606697350000|2020-11-30 00:49:10|5739.9|5701.9|5741.08|5703.08|5741.08|5703.08|5739.9|5701.9|9
1606697360000|2020-11-30 00:49:20|5741.16|5703.16|5740.17|5702.17|5741.26|5703.26|5740.17|5702.17|10
1606697370000|2020-11-30 00:49:30|5740.19|5702.19|5738.13|5700.13|5740.19|5702.19|5738.05|5700.05|10
1606697380000|2020-11-30 00:49:40|5738.57|5700.57|5738.51|5700.51|5738.61|5700.61|5738.26|5700.26|10
1606697390000|2020-11-30 00:49:50|5738.32|5700.32|5736.42|5698.42|5738.32|5700.32|5736.42|5698.42|9
1606697400000|2020-11-30 00:50:00|5736.51|5698.51|5734.43|5696.43|5736.51|5698.51|5734.33|5696.33|10
1606697410000|2020-11-30 00:50:10|5734.49|5696.49|5736.95|5698.95|5736.95|5698.95|5734.49|5696.49|10
1606697420000|2020-11-30 00:50:20|5737.27|5699.27|5736.38|5698.38|5737.72|5699.72|5736.38|5698.38|10
1606697430000|2020-11-30 00:50:30|5736.24|5698.24|5736.71|5698.71|5736.87|5698.87|5736.24|5698.24|10
1606697440000|2020-11-30 00:50:40|5736.62|5698.62|5735.86|5697.86|5736.62|5698.62|5735.75|5697.75|10
1606697450000|2020-11-30 00:50:50|5735.69|5697.69|5736.02|5698.02|5736.02|5698.02|5735.2|5697.2|10
1606697460000|2020-11-30 00:51:00|5736.03|5698.03|5737.35|5699.35|5737.35|5699.35|5736.03|5698.03|10
1606697470000|2020-11-30 00:51:10|5737.44|5699.44|5737.25|5699.25|5737.44|5699.44|5736.7|5698.7|10
1606697480000|2020-11-30 00:51:20|5737.06|5699.06|5737.22|5699.22|5737.22|5699.22|5737.06|5699.06|9
1606697490000|2020-11-30 00:51:30|5737.11|5699.11|5738.02|5700.02|5738.02|5700.02|5737.11|5699.11|10
1606697500000|2020-11-30 00:51:40|5738.06|5700.06|5738.8|5700.8|5738.96|5700.96|5738.06|5700.06|10
1606697510000|2020-11-30 00:51:50|5739.14|5701.14|5738.1|5700.1|5739.14|5701.14|5738.1|5700.1|10
1606697520000|2020-11-30 00:52:00|5738.12|5700.12|5739.8|5701.8|5739.8|5701.8|5738.04|5700.04|10
1606697530000|2020-11-30 00:52:10|5739.86|5701.86|5741.66|5703.66|5741.66|5703.66|5739.86|5701.86|10
1606697540000|2020-11-30 00:52:20|5741.65|5703.65|5741.53|5703.53|5741.72|5703.72|5741.25|5703.25|10
1606697550000|2020-11-30 00:52:30|5741.84|5703.84|5746.21|5708.21|5746.21|5708.21|5741.84|5703.84|10
1606697560000|2020-11-30 00:52:40|5745.9|5707.9|5744.97|5706.97|5745.94|5707.94|5744.97|5706.97|9
1606697570000|2020-11-30 00:52:50|5744.72|5706.72|5744.09|5706.09|5744.72|5706.72|5743.9|5705.9|10
1606697580000|2020-11-30 00:53:00|5743.89|5705.89|5743.37|5705.37|5744.86|5706.86|5743.37|5705.37|10
1606697590000|2020-11-30 00:53:10|5743.31|5705.31|5741.08|5703.08|5743.31|5705.31|5741.08|5703.08|10
1606697600000|2020-11-30 00:53:20|5741.02|5703.02|5740.71|5702.71|5741.43|5703.43|5740.71|5702.71|9
1606697610000|2020-11-30 00:53:30|5740.76|5702.76|5739.71|5701.71|5740.95|5702.95|5739.67|5701.67|10
1606697620000|2020-11-30 00:53:40|5740.19|5702.19|5743.52|5705.52|5743.52|5705.52|5740.19|5702.19|10
1606697630000|2020-11-30 00:53:50|5743.75|5705.75|5744.69|5706.69|5744.82|5706.82|5743.75|5705.75|10
1606697640000|2020-11-30 00:54:00|5744.76|5706.76|5745.38|5707.38|5745.69|5707.69|5744.51|5706.51|10
1606697650000|2020-11-30 00:54:10|5745.43|5707.43|5744.58|5706.58|5745.48|5707.48|5744.58|5706.58|10
1606697660000|2020-11-30 00:54:20|5744.13|5706.13|5744.76|5706.76|5744.76|5706.76|5743.6|5705.6|10
1606697670000|2020-11-30 00:54:30|5744.91|5706.91|5746.11|5708.11|5746.87|5708.87|5744.91|5706.91|10
1606697680000|2020-11-30 00:54:40|5746.17|5708.17|5748.24|5710.24|5748.24|5710.24|5746.17|5708.17|10
1606697690000|2020-11-30 00:54:50|5748.25|5710.25|5747.14|5709.14|5748.25|5710.25|5747.1|5709.1|10
1606697700000|2020-11-30 00:55:00|5747.13|5709.13|5747.4|5709.4|5747.4|5709.4|5747.09|5709.09|9
1606697710000|2020-11-30 00:55:10|5747.38|5709.38|5748.4|5710.4|5748.41|5710.41|5747.38|5709.38|10
1606697720000|2020-11-30 00:55:20|5748.51|5710.51|5748.33|5710.33|5748.64|5710.64|5748.28|5710.28|9
1606697730000|2020-11-30 00:55:30|5748.29|5710.29|5748.96|5710.96|5749.75|5711.75|5748.29|5710.29|10
1606697740000|2020-11-30 00:55:40|5749.02|5711.02|5750.34|5712.34|5750.34|5712.34|5748.61|5710.61|10
1606697750000|2020-11-30 00:55:50|5750.59|5712.59|5751.85|5713.85|5751.85|5713.85|5750.59|5712.59|10
1606697760000|2020-11-30 00:56:00|5751.98|5713.98|5752.66|5714.66|5752.66|5714.66|5751.98|5713.98|9
1606697770000|2020-11-30 00:56:10|5752.71|5714.71|5754.71|5716.71|5754.71|5716.71|5752.71|5714.71|10
1606697780000|2020-11-30 00:56:20|5754.54|5716.54|5755.19|5717.19|5755.38|5717.38|5754.54|5716.54|10
1606697790000|2020-11-30 00:56:30|5755.17|5717.17|5755.32|5717.32|5755.41|5717.41|5755.09|5717.09|9
1606697800000|2020-11-30 00:56:40|5755.17|5717.17|5754.88|5716.88|5755.39|5717.39|5754.88|5716.88|10
1606697810000|2020-11-30 00:56:50|5754.9|5716.9|5753.89|5715.89|5754.9|5716.9|5753.66|5715.66|10
1606697820000|2020-11-30 00:57:00|5753.64|5715.64|5753.34|5715.34|5753.91|5715.91|5753.24|5715.24|9
1606697830000|2020-11-30 00:57:10|5753.35|5715.35|5752.84|5714.84|5753.35|5715.35|5752.58|5714.58|10
1606697840000|2020-11-30 00:57:20|5752.86|5714.86|5752.53|5714.53|5752.89|5714.89|5752.35|5714.35|9
1606697850000|2020-11-30 00:57:30|5752.73|5714.73|5751.5|5713.5|5752.84|5714.84|5751.5|5713.5|10
1606697860000|2020-11-30 00:57:40|5751.06|5713.06|5747.36|5709.36|5751.06|5713.06|5747.36|5709.36|9
1606697870000|2020-11-30 00:57:50|5746.87|5708.87|5745.13|5707.13|5746.87|5708.87|5744.9|5706.9|10
1606697880000|2020-11-30 00:58:00|5745.36|5707.36|5742.87|5704.87|5745.36|5707.36|5742.77|5704.77|10
1606697890000|2020-11-30 00:58:10|5742.63|5704.63|5742.55|5704.55|5742.98|5704.98|5742.46|5704.46|10
1606697900000|2020-11-30 00:58:20|5742.62|5704.62|5743.33|5705.33|5743.33|5705.33|5742.59|5704.59|10
1606697910000|2020-11-30 00:58:30|5743.54|5705.54|5742.33|5704.33|5743.54|5705.54|5742.33|5704.33|10
1606697920000|2020-11-30 00:58:40|5742.46|5704.46|5741.85|5703.85|5742.66|5704.66|5741.85|5703.85|10
1606697930000|2020-11-30 00:58:50|5741.77|5703.77|5742.68|5704.68|5742.72|5704.72|5741.77|5703.77|9
1606697940000|2020-11-30 00:59:00|5742.88|5704.88|5743.83|5705.83|5743.83|5705.83|5742.88|5704.88|10
1606697950000|2020-11-30 00:59:10|5743.87|5705.87|5745.6|5707.6|5745.63|5707.63|5743.87|5705.87|10
1606697960000|2020-11-30 00:59:20|5746.1|5708.1|5747.57|5709.57|5747.57|5709.57|5746.01|5708.01|10
1606697970000|2020-11-30 00:59:30|5747.75|5709.75|5749.76|5711.76|5749.76|5711.76|5747.75|5709.75|10
1606697980000|2020-11-30 00:59:40|5749.81|5711.81|5751.06|5713.06|5751.06|5713.06|5749.73|5711.73|10
1606697990000|2020-11-30 00:59:50|5750.69|5712.69|5749.33|5711.33|5750.69|5712.69|5749.33|5711.33|9
1606698000000|2020-11-30 01:00:00|5749.22|5711.22|5750.08|5712.08|5750.47|5712.47|5749.18|5711.18|10
1606698010000|2020-11-30 01:00:10|5750.15|5712.15|5748.65|5710.65|5750.15|5712.15|5748.65|5710.65|9
1606698020000|2020-11-30 01:00:20|5748.66|5710.66|5749.53|5711.53|5749.53|5711.53|5748.66|5710.66|10
1606698030000|2020-11-30 01:00:30|5749.48|5711.48|5749.34|5711.34|5749.92|5711.92|5749.26|5711.26|10
1606698040000|2020-11-30 01:00:40|5748.95|5710.95|5748.03|5710.03|5748.96|5710.96|5748.03|5710.03|10
1606698050000|2020-11-30 01:00:50|5747.97|5709.97|5745.16|5707.16|5747.97|5709.97|5745.16|5707.16|10
1606698060000|2020-11-30 01:01:00|5744.91|5706.91|5742.53|5704.53|5744.91|5706.91|5742.53|5704.53|10
1606698070000|2020-11-30 01:01:10|5742.04|5704.04|5738.9|5700.9|5742.04|5704.04|5738.9|5700.9|9
1606698080000|2020-11-30 01:01:20|5739.11|5701.11|5739.89|5701.89|5740.24|5702.24|5739.11|5701.11|10
1606698090000|2020-11-30 01:01:30|5739.86|5701.86|5740.01|5702.01|5740.34|5702.34|5739.86|5701.86|9
1606698100000|2020-11-30 01:01:40|5740.03|5702.03|5739.44|5701.44|5740.21|5702.21|5739.44|5701.44|9
1606698110000|2020-11-30 01:01:50|5739.51|5701.51|5738.2|5700.2|5739.51|5701.51|5738.2|5700.2|10
1606698120000|2020-11-30 01:02:00|5738.23|5700.23|5737.31|5699.31|5738.58|5700.58|5737.31|5699.31|10
1606698130000|2020-11-30 01:02:10|5736.71|5698.71|5735.36|5697.36|5736.71|5698.71|5735.36|5697.36|9
1606698140000|2020-11-30 01:02:20|5735.17|5697.17|5733.99|5695.99|5735.19|5697.19|5733.99|5695.99|10
1606698150000|2020-11-30 01:02:30|5733.87|5695.87|5733.37|5695.37|5733.87|5695.87|5733.14|5695.14|10
1606698160000|2020-11-30 01:02:40|5733.39|5695.39|5731.67|5693.67|5733.75|5695.75|5731.67|5693.67|10
1606698170000|2020-11-30 01:02:50|5731.36|5693.36|5731.58|5693.58|5731.89|5693.89|5731.36|5693.36|10
1606698180000|2020-11-30 01:03:00|5731.85|5693.85|5731.53|5693.53|5731.94|5693.94|5731.52|5693.52|10
1606698190000|2020-11-30 01:03:10|5732.42|5694.42|5734.28|5696.28|5734.28|5696.28|5732.42|5694.42|10
1606698200000|2020-11-30 01:03:20|5734.89|5696.89|5737.26|5699.26|5737.26|5699.26|5734.89|5696.89|10
1606698210000|2020-11-30 01:03:30|5737.27|5699.27|5736.92|5698.92|5737.8|5699.8|5736.92|5698.92|10
1606698220000|2020-11-30 01:03:40|5736.41|5698.41|5735.91|5697.91|5736.41|5698.41|5735.85|5697.85|10
1606698230000|2020-11-30 01:03:50|5736.01|5698.01|5737.33|5699.33|5737.64|5699.64|5736.01|5698.01|10
1606698240000|2020-11-30 01:04:00|5737.24|5699.24|5737.6|5699.6|5738.06|5700.06|5737.24|5699.24|10
1606698250000|2020-11-30 01:04:10|5737.26|5699.26|5738.44|5700.44|5738.44|5700.44|5737.26|5699.26|10
1606698260000|2020-11-30 01:04:20|5737.73|5699.73|5738.2|5700.2|5738.2|5700.2|5737.19|5699.19|10
1606698270000|2020-11-30 01:04:30|5738.25|5700.25|5738.93|5700.93|5739.2|5701.2|5738.25|5700.25|10
1606698280000|2020-11-30 01:04:40|5739.06|5701.06|5738.99|5700.99|5739.41|5701.41|5738.99|5700.99|9
1606698290000|2020-11-30 01:04:50|5738.87|5700.87|5737.81|5699.81|5738.87|5700.87|5737.81|5699.81|10
1606698300000|2020-11-30 01:05:00|5737.63|5699.63|5737.77|5699.77|5737.77|5699.77|5737.45|5699.45|9
1606698310000|2020-11-30 01:05:10|5737.6|5699.6|5737.8|5699.8|5737.92|5699.92|5737.49|5699.49|9
1606698320000|2020-11-30 01:05:20|5737.75|5699.75|5738.84|5700.84|5738.84|5700.84|5737.68|5699.68|10
1606698330000|2020-11-30 01:05:30|5739.22|5701.22|5740.74|5702.74|5740.74|5702.74|5739.22|5701.22|10
1606698340000|2020-11-30 01:05:40|5740.66|5702.66|5738.92|5700.92|5740.83|5702.83|5738.92|5700.92|10
1606698350000|2020-11-30 01:05:50|5738.87|5700.87|5739.01|5701.01|5739.01|5701.01|5738.56|5700.56|9
1606698360000|2020-11-30 01:06:00|5739.03|5701.03|5739.8|5701.8|5739.8|5701.8|5739.03|5701.03|9
1606698370000|2020-11-30 01:06:10|5740.35|5702.35|5742.32|5704.32|5742.32|5704.32|5740.35|5702.35|10
1606698380000|2020-11-30 01:06:20|5742.39|5704.39|5744.37|5706.37|5744.37|5706.37|5742.29|5704.29|10
1606698390000|2020-11-30 01:06:30|5744.61|5706.61|5747.03|5709.03|5747.03|5709.03|5744.61|5706.61|10
1606698400000|2020-11-30 01:06:40|5746.82|5708.82|5747.42|5709.42|5747.42|5709.42|5746.81|5708.81|10
1606698410000|2020-11-30 01:06:50|5747.6|5709.6|5748.35|5710.35|5748.35|5710.35|5747.15|5709.15|9
1606698420000|2020-11-30 01:07:00|5748.68|5710.68|5749.51|5711.51|5749.91|5711.91|5748.68|5710.68|10
1606698430000|2020-11-30 01:07:10|5749.64|5711.64|5749.45|5711.45|5749.83|5711.83|5749.21|5711.21|10
1606698440000|2020-11-30 01:07:20|5749.48|5711.48|5750.25|5712.25|5750.25|5712.25|5749.11|5711.11|10
1606698450000|2020-11-30 01:07:30|5750.3|5712.3|5750.45|5712.45|5750.97|5712.97|5750.3|5712.3|10
1606698460000|2020-11-30 01:07:40|5750.35|5712.35|5748.01|5710.01|5750.35|5712.35|5748.01|5710.01|9
1606698470000|2020-11-30 01:07:50|5748.2|5710.2|5746.55|5708.55|5748.53|5710.53|5746.55|5708.55|10
1606698480000|2020-11-30 01:08:00|5746.16|5708.16|5745.69|5707.69|5746.16|5708.16|5745.45|5707.45|8
1606698490000|2020-11-30 01:08:10|5745.77|5707.77|5744.86|5706.86|5745.77|5707.77|5744.82|5706.82|10
1606698500000|2020-11-30 01:08:20|5745.14|5707.14|5747.93|5709.93|5747.93|5709.93|5745.14|5707.14|10
1606698510000|2020-11-30 01:08:30|5748.36|5710.36|5750.92|5712.92|5751.17|5713.17|5748.36|5710.36|10
1606698520000|2020-11-30 01:08:40|5751.6|5713.6|5753.36|5715.36|5753.43|5715.43|5751.6|5713.6|10
1606698530000|2020-11-30 01:08:50|5753.48|5715.48|5755.69|5717.69|5755.84|5717.84|5753.48|5715.48|10
1606698540000|2020-11-30 01:09:00|5756|5718|5756.31|5718.31|5756.69|5718.69|5755.85|5717.85|10
1606698550000|2020-11-30 01:09:10|5756.56|5718.56|5755.98|5717.98|5757.04|5719.04|5755.98|5717.98|10
1606698560000|2020-11-30 01:09:20|5755.61|5717.61|5754.45|5716.45|5755.61|5717.61|5754.45|5716.45|10
1606698570000|2020-11-30 01:09:30|5754.54|5716.54|5753.54|5715.54|5754.76|5716.76|5753.45|5715.45|10
1606698580000|2020-11-30 01:09:40|5753.1|5715.1|5754.19|5716.19|5754.19|5716.19|5752.7|5714.7|10
1606698590000|2020-11-30 01:09:50|5753.96|5715.96|5755.82|5717.82|5756.03|5718.03|5753.96|5715.96|10
1606698600000|2020-11-30 01:10:00|5756.03|5718.03|5759.69|5721.69|5759.69|5721.69|5756.03|5718.03|10
1606698610000|2020-11-30 01:10:10|5759.85|5721.85|5762.43|5724.43|5762.43|5724.43|5759.85|5721.85|10
1606698620000|2020-11-30 01:10:20|5762.7|5724.7|5766.86|5728.86|5766.86|5728.86|5762.7|5724.7|10
1606698630000|2020-11-30 01:10:30|5765.74|5727.74|5769.07|5731.07|5769.07|5731.07|5765.74|5727.74|10
1606698640000|2020-11-30 01:10:40|5768.84|5730.84|5769.28|5731.28|5769.42|5731.42|5768.75|5730.75|10
1606698650000|2020-11-30 01:10:50|5768.95|5730.95|5770.48|5732.48|5770.48|5732.48|5768.43|5730.43|9
1606698660000|2020-11-30 01:11:00|5770.93|5732.93|5773.34|5735.34|5773.34|5735.34|5770.79|5732.79|10
1606698670000|2020-11-30 01:11:10|5773.51|5735.51|5778.09|5740.09|5778.09|5740.09|5773.51|5735.51|9
1606698680000|2020-11-30 01:11:20|5779.28|5741.28|5781.7|5743.7|5781.9|5743.9|5779.28|5741.28|10
1606698690000|2020-11-30 01:11:30|5782.71|5744.71|5784.03|5746.03|5784.03|5746.03|5782.59|5744.59|10
1606698700000|2020-11-30 01:11:40|5785.77|5747.77|5785.31|5747.31|5786.25|5748.25|5785.2|5747.2|10
1606698710000|2020-11-30 01:11:50|5785.18|5747.18|5784.04|5746.04|5785.28|5747.28|5784.04|5746.04|10
1606698720000|2020-11-30 01:12:00|5783.39|5745.39|5780.21|5742.21|5783.39|5745.39|5780.21|5742.21|10
1606698730000|2020-11-30 01:12:10|5780.42|5742.42|5775.52|5737.52|5780.42|5742.42|5775.52|5737.52|10
1606698740000|2020-11-30 01:12:20|5774.74|5736.74|5777.11|5739.11|5777.11|5739.11|5774.74|5736.74|10
1606698750000|2020-11-30 01:12:30|5776.98|5738.98|5778.02|5740.02|5778.02|5740.02|5776.52|5738.52|10
1606698760000|2020-11-30 01:12:40|5778.33|5740.33|5779.82|5741.82|5779.98|5741.98|5778.08|5740.08|10
1606698770000|2020-11-30 01:12:50|5779.7|5741.7|5778.4|5740.4|5780.1|5742.1|5778.4|5740.4|10
1606698780000|2020-11-30 01:13:00|5778.54|5740.54|5781.53|5743.53|5781.53|5743.53|5778.36|5740.36|10
1606698790000|2020-11-30 01:13:10|5781.57|5743.57|5782.16|5744.16|5782.99|5744.99|5781.57|5743.57|10
1606698800000|2020-11-30 01:13:20|5782.71|5744.71|5786.14|5748.14|5786.14|5748.14|5782.71|5744.71|10
1606698810000|2020-11-30 01:13:30|5786.5|5748.5|5787.32|5749.32|5787.86|5749.86|5786.38|5748.38|10
1606698820000|2020-11-30 01:13:40|5787.65|5749.65|5790.04|5752.04|5790.04|5752.04|5787.65|5749.65|9
1606698830000|2020-11-30 01:13:50|5788.89|5750.89|5788.15|5750.15|5788.89|5750.89|5787.22|5749.22|10
1606698840000|2020-11-30 01:14:00|5788.64|5750.64|5788.53|5750.53|5789.53|5751.53|5788.53|5750.53|10
1606698850000|2020-11-30 01:14:10|5787.51|5749.51|5790.07|5752.07|5790.41|5752.41|5787.51|5749.51|10
1606698860000|2020-11-30 01:14:20|5790.22|5752.22|5788.32|5750.32|5790.22|5752.22|5788.06|5750.06|10
1606698870000|2020-11-30 01:14:30|5788.22|5750.22|5788.21|5750.21|5788.32|5750.32|5787.5|5749.5|10
1606698880000|2020-11-30 01:14:40|5787.6|5749.6|5788.42|5750.42|5788.95|5750.95|5787.36|5749.36|10
1606698890000|2020-11-30 01:14:50|5788.17|5750.17|5786.83|5748.83|5788.17|5750.17|5786.75|5748.75|10
1606698900000|2020-11-30 01:15:00|5785.97|5747.97|5785.15|5747.15|5785.97|5747.97|5784.86|5746.86|10
1606698910000|2020-11-30 01:15:10|5785.28|5747.28|5783.95|5745.95|5785.28|5747.28|5783.95|5745.95|9
1606698920000|2020-11-30 01:15:20|5783.62|5745.62|5781.58|5743.58|5783.79|5745.79|5781.58|5743.58|10
1606698930000|2020-11-30 01:15:30|5781.67|5743.67|5781.5|5743.5|5781.67|5743.67|5780.7|5742.7|10
1606698940000|2020-11-30 01:15:40|5781.19|5743.19|5781.54|5743.54|5781.54|5743.54|5781|5743|10
1606698950000|2020-11-30 01:15:50|5781.42|5743.42|5782.72|5744.72|5782.72|5744.72|5781.2|5743.2|10
1606698960000|2020-11-30 01:16:00|5783.27|5745.27|5783.4|5745.4|5783.69|5745.69|5783.27|5745.27|9
1606698970000|2020-11-30 01:16:10|5783.67|5745.67|5781.46|5743.46|5783.67|5745.67|5781.46|5743.46|10
1606698980000|2020-11-30 01:16:20|5781.83|5743.83|5781.77|5743.77|5782.04|5744.04|5781.41|5743.41|10
1606698990000|2020-11-30 01:16:30|5781.86|5743.86|5782.62|5744.62|5782.91|5744.91|5781.86|5743.86|10
1606699000000|2020-11-30 01:16:40|5782.39|5744.39|5781.42|5743.42|5782.46|5744.46|5781.15|5743.15|10
1606699010000|2020-11-30 01:16:50|5781.03|5743.03|5778.54|5740.54|5781.03|5743.03|5778.54|5740.54|10
1606699020000|2020-11-30 01:17:00|5777.56|5739.56|5776.71|5738.71|5777.56|5739.56|5776.71|5738.71|10
1606699030000|2020-11-30 01:17:10|5775.83|5737.83|5775.21|5737.21|5775.83|5737.83|5774.85|5736.85|10
1606699040000|2020-11-30 01:17:20|5775.24|5737.24|5774.12|5736.12|5775.57|5737.57|5774.03|5736.03|10
1606699050000|2020-11-30 01:17:30|5774|5736|5772.02|5734.02|5774|5736|5771.51|5733.51|10
1606699060000|2020-11-30 01:17:40|5771.7|5733.7|5771.87|5733.87|5771.87|5733.87|5771.42|5733.42|9
1606699070000|2020-11-30 01:17:50|5771.62|5733.62|5769.99|5731.99|5771.62|5733.62|5769.99|5731.99|10
1606699080000|2020-11-30 01:18:00|5769.52|5731.52|5766.73|5728.73|5769.52|5731.52|5766.28|5728.28|9
1606699090000|2020-11-30 01:18:10|5767.35|5729.35|5769.38|5731.38|5769.38|5731.38|5767.35|5729.35|10
1606699100000|2020-11-30 01:18:20|5769.43|5731.43|5767.66|5729.66|5769.43|5731.43|5767.66|5729.66|10
1606699110000|2020-11-30 01:18:30|5767.48|5729.48|5766.05|5728.05|5767.48|5729.48|5765.29|5727.29|10
1606699120000|2020-11-30 01:18:40|5766.62|5728.62|5765.7|5727.7|5766.86|5728.86|5765.51|5727.51|10
1606699130000|2020-11-30 01:18:50|5765.64|5727.64|5762.83|5724.83|5765.64|5727.64|5762.83|5724.83|10
1606699140000|2020-11-30 01:19:00|5762.29|5724.29|5760.36|5722.36|5762.29|5724.29|5760.13|5722.13|10
1606699150000|2020-11-30 01:19:10|5760.5|5722.5|5760.04|5722.04|5760.58|5722.58|5759.93|5721.93|10
1606699160000|2020-11-30 01:19:20|5759.83|5721.83|5757.61|5719.61|5760.11|5722.11|5757.61|5719.61|10
1606699170000|2020-11-30 01:19:30|5757.68|5719.68|5755.98|5717.98|5757.68|5719.68|5755.98|5717.98|10
1606699180000|2020-11-30 01:19:40|5755.79|5717.79|5756.08|5718.08|5756.41|5718.41|5755.53|5717.53|10
1606699190000|2020-11-30 01:19:50|5755.93|5717.93|5756.87|5718.87|5757.34|5719.34|5755.85|5717.85|10
1606699200000|2020-11-30 01:20:00|5757.58|5719.58|5758.8|5720.8|5758.8|5720.8|5757.58|5719.58|10
1606699210000|2020-11-30 01:20:10|5758.59|5720.59|5758.23|5720.23|5758.59|5720.59|5758|5720|10
1606699220000|2020-11-30 01:20:20|5757.77|5719.77|5756.1|5718.1|5757.8|5719.8|5756.1|5718.1|10
1606699230000|2020-11-30 01:20:30|5756.01|5718.01|5753.76|5715.76|5756.01|5718.01|5753.76|5715.76|10
1606699240000|2020-11-30 01:20:40|5753.31|5715.31|5752.45|5714.45|5753.32|5715.32|5752.45|5714.45|9
1606699250000|2020-11-30 01:20:50|5752.69|5714.69|5753.22|5715.22|5753.22|5715.22|5752.65|5714.65|7
1606699260000|2020-11-30 01:21:00|5753.59|5715.59|5753.85|5715.85|5753.95|5715.95|5753.55|5715.55|10
1606699270000|2020-11-30 01:21:10|5753.33|5715.33|5752.59|5714.59|5753.38|5715.38|5752.59|5714.59|10
1606699280000|2020-11-30 01:21:20|5752.21|5714.21|5748.19|5710.19|5752.21|5714.21|5748.19|5710.19|10
1606699290000|2020-11-30 01:21:30|5747.65|5709.65|5746.31|5708.31|5747.65|5709.65|5746.31|5708.31|10
1606699300000|2020-11-30 01:21:40|5746.52|5708.52|5741.64|5703.64|5746.52|5708.52|5741.64|5703.64|9
1606699310000|2020-11-30 01:21:50|5741.25|5703.25|5739.66|5701.66|5741.25|5703.25|5739.66|5701.66|10
1606699320000|2020-11-30 01:22:00|5739.23|5701.23|5735.38|5697.38|5739.23|5701.23|5735.38|5697.38|10
1606699330000|2020-11-30 01:22:10|5735.47|5697.47|5731.85|5693.85|5735.47|5697.47|5731.85|5693.85|10
1606699340000|2020-11-30 01:22:20|5731.97|5693.97|5732.07|5694.07|5732.6|5694.6|5731.47|5693.47|10
1606699350000|2020-11-30 01:22:30|5732.38|5694.38|5731.56|5693.56|5732.38|5694.38|5731.51|5693.51|10
1606699360000|2020-11-30 01:22:40|5731.63|5693.63|5731.5|5693.5|5732.34|5694.34|5731.35|5693.35|10
1606699370000|2020-11-30 01:22:50|5731.4|5693.4|5728.65|5690.65|5731.4|5693.4|5728.29|5690.29|10
1606699380000|2020-11-30 01:23:00|5728.47|5690.47|5728.52|5690.52|5728.55|5690.55|5728.27|5690.27|9
1606699390000|2020-11-30 01:23:10|5728.56|5690.56|5727.78|5689.78|5728.64|5690.64|5727.78|5689.78|10
1606699400000|2020-11-30 01:23:20|5727.72|5689.72|5726.22|5688.22|5727.72|5689.72|5726.22|5688.22|10
1606699410000|2020-11-30 01:23:30|5726.07|5688.07|5725.59|5687.59|5726.07|5688.07|5725.24|5687.24|9
1606699420000|2020-11-30 01:23:40|5725.78|5687.78|5729.69|5691.69|5729.69|5691.69|5725.78|5687.78|9
1606699430000|2020-11-30 01:23:50|5729.83|5691.83|5731.34|5693.34|5731.34|5693.34|5729.83|5691.83|9
1606699440000|2020-11-30 01:24:00|5731.67|5693.67|5732.12|5694.12|5732.12|5694.12|5731.59|5693.59|10
1606699450000|2020-11-30 01:24:10|5731.7|5693.7|5730.4|5692.4|5731.95|5693.95|5730.29|5692.29|10
1606699460000|2020-11-30 01:24:20|5729.87|5691.87|5730.95|5692.95|5730.95|5692.95|5729.69|5691.69|10
1606699470000|2020-11-30 01:24:30|5731.34|5693.34|5731.45|5693.45|5731.72|5693.72|5731.34|5693.34|9
1606699480000|2020-11-30 01:24:40|5731.24|5693.24|5727.4|5689.4|5731.24|5693.24|5727.4|5689.4|10
1606699490000|2020-11-30 01:24:50|5727.25|5689.25|5726.24|5688.24|5727.25|5689.25|5726.24|5688.24|9
1606699500000|2020-11-30 01:25:00|5725.86|5687.86|5725.54|5687.54|5726.07|5688.07|5725.31|5687.31|10
1606699510000|2020-11-30 01:25:10|5725.18|5687.18|5724.62|5686.62|5725.18|5687.18|5724.22|5686.22|10
1606699520000|2020-11-30 01:25:20|5724.64|5686.64|5725.91|5687.91|5725.98|5687.98|5724.19|5686.19|9
1606699530000|2020-11-30 01:25:30|5726.13|5688.13|5728.14|5690.14|5728.14|5690.14|5726.13|5688.13|10
1606699540000|2020-11-30 01:25:40|5728.19|5690.19|5729.46|5691.46|5729.46|5691.46|5728.19|5690.19|10
1606699550000|2020-11-30 01:25:50|5729|5691|5726.79|5688.79|5729|5691|5726.65|5688.65|10
1606699560000|2020-11-30 01:26:00|5726.84|5688.84|5727.5|5689.5|5727.53|5689.53|5726.84|5688.84|10
1606699570000|2020-11-30 01:26:10|5726.77|5688.77|5725.44|5687.44|5726.77|5688.77|5725.2|5687.2|10
1606699580000|2020-11-30 01:26:20|5725.18|5687.18|5724.34|5686.34|5725.18|5687.18|5724.34|5686.34|10
1606699590000|2020-11-30 01:26:30|5724.26|5686.26|5724.44|5686.44|5724.44|5686.44|5724.12|5686.12|10
1606699600000|2020-11-30 01:26:40|5724.39|5686.39|5723.78|5685.78|5724.48|5686.48|5723.74|5685.74|9
1606699610000|2020-11-30 01:26:50|5723.56|5685.56|5723.62|5685.62|5723.62|5685.62|5723.16|5685.16|10
1606699620000|2020-11-30 01:27:00|5723.87|5685.87|5722.28|5684.28|5724|5686|5722.28|5684.28|8
1606699630000|2020-11-30 01:27:10|5722.03|5684.03|5718.53|5680.53|5722.03|5684.03|5718.53|5680.53|10
1606699640000|2020-11-30 01:27:20|5718.05|5680.05|5715.21|5677.21|5718.05|5680.05|5715.21|5677.21|10
1606699650000|2020-11-30 01:27:30|5715.05|5677.05|5713.35|5675.35|5715.05|5677.05|5713.35|5675.35|10
1606699660000|2020-11-30 01:27:40|5713.21|5675.21|5710.31|5672.31|5713.21|5675.21|5710.31|5672.31|10
1606699670000|2020-11-30 01:27:50|5709.83|5671.83|5708.11|5670.11|5709.83|5671.83|5707.96|5669.96|10
1606699680000|2020-11-30 01:28:00|5707.76|5669.76|5708.16|5670.16|5708.69|5670.69|5707.76|5669.76|10
1606699690000|2020-11-30 01:28:10|5708.25|5670.25|5707.26|5669.26|5708.41|5670.41|5707.26|5669.26|10
1606699700000|2020-11-30 01:28:20|5707.3|5669.3|5707.01|5669.01|5707.34|5669.34|5707.01|5669.01|9
1606699710000|2020-11-30 01:28:30|5706.89|5668.89|5708.66|5670.66|5708.66|5670.66|5706.89|5668.89|10
1606699720000|2020-11-30 01:28:40|5709.2|5671.2|5709.06|5671.06|5709.55|5671.55|5709.06|5671.06|10
1606699730000|2020-11-30 01:28:50|5709.09|5671.09|5712.71|5674.71|5712.71|5674.71|5709.09|5671.09|10
1606699740000|2020-11-30 01:29:00|5713.14|5675.14|5714.75|5676.75|5715.13|5677.13|5713.14|5675.14|9
1606699750000|2020-11-30 01:29:10|5715.16|5677.16|5716.32|5678.32|5716.32|5678.32|5715.16|5677.16|10
1606699760000|2020-11-30 01:29:20|5716.43|5678.43|5718.24|5680.24|5718.24|5680.24|5716.43|5678.43|10
1606699770000|2020-11-30 01:29:30|5718.29|5680.29|5719.35|5681.35|5719.39|5681.39|5718.29|5680.29|10
1606699780000|2020-11-30 01:29:40|5719.01|5681.01|5719.39|5681.39|5719.39|5681.39|5718.81|5680.81|9
1606699790000|2020-11-30 01:29:50|5719.35|5681.35|5719.57|5681.57|5719.57|5681.57|5719.02|5681.02|10
1606699800000|2020-11-30 01:30:00|5720|5682|5719.96|5681.96|5720.52|5682.52|5719.96|5681.96|10
1606699810000|2020-11-30 01:30:10|5720.11|5682.11|5721.33|5683.33|5721.33|5683.33|5720.11|5682.11|10
1606699820000|2020-11-30 01:30:20|5721.75|5683.75|5723.52|5685.52|5723.52|5685.52|5721.5|5683.5|10
1606699830000|2020-11-30 01:30:30|5723.89|5685.89|5724.51|5686.51|5724.51|5686.51|5723.89|5685.89|9
1606699840000|2020-11-30 01:30:40|5724.49|5686.49|5722.86|5684.86|5724.49|5686.49|5722.65|5684.65|10
1606699850000|2020-11-30 01:30:50|5722.81|5684.81|5722.37|5684.37|5722.83|5684.83|5722.37|5684.37|9
1606699860000|2020-11-30 01:31:00|5722.34|5684.34|5721.72|5683.72|5722.34|5684.34|5721.72|5683.72|9
1606699870000|2020-11-30 01:31:10|5721.75|5683.75|5723.67|5685.67|5723.85|5685.85|5721.7|5683.7|10
1606699880000|2020-11-30 01:31:20|5723.76|5685.76|5725.29|5687.29|5725.29|5687.29|5723.76|5685.76|10
1606699890000|2020-11-30 01:31:30|5725.5|5687.5|5730.88|5692.88|5731.14|5693.14|5725.5|5687.5|10
1606699900000|2020-11-30 01:31:40|5731.17|5693.17|5732.45|5694.45|5732.66|5694.66|5731.17|5693.17|10
1606699910000|2020-11-30 01:31:50|5732.38|5694.38|5732.5|5694.5|5732.5|5694.5|5731.96|5693.96|10
1606699920000|2020-11-30 01:32:00|5732.72|5694.72|5731.67|5693.67|5732.72|5694.72|5731.52|5693.52|10
1606699930000|2020-11-30 01:32:10|5731.29|5693.29|5732.49|5694.49|5732.56|5694.56|5731.29|5693.29|10
1606699940000|2020-11-30 01:32:20|5732.51|5694.51|5732.11|5694.11|5732.51|5694.51|5732.11|5694.11|9
1606699950000|2020-11-30 01:32:30|5732.13|5694.13|5729.5|5691.5|5732.13|5694.13|5729.5|5691.5|10
1606699960000|2020-11-30 01:32:40|5729.35|5691.35|5727.99|5689.99|5729.38|5691.38|5727.92|5689.92|10
1606699970000|2020-11-30 01:32:50|5728.01|5690.01|5727.84|5689.84|5728.39|5690.39|5727.84|5689.84|10
1606699980000|2020-11-30 01:33:00|5727.69|5689.69|5727.87|5689.87|5728.09|5690.09|5727.69|5689.69|10
1606699990000|2020-11-30 01:33:10|5728.02|5690.02|5727.74|5689.74|5728.13|5690.13|5727.72|5689.72|10
1606700000000|2020-11-30 01:33:20|5727.63|5689.63|5727.76|5689.76|5728.09|5690.09|5727.63|5689.63|10
1606700010000|2020-11-30 01:33:30|5727.72|5689.72|5724.58|5686.58|5727.72|5689.72|5724.37|5686.37|10
1606700020000|2020-11-30 01:33:40|5724.43|5686.43|5722.27|5684.27|5724.43|5686.43|5722.27|5684.27|10
1606700030000|2020-11-30 01:33:50|5721.35|5683.35|5718.14|5680.14|5721.35|5683.35|5717.84|5679.84|9
1606700040000|2020-11-30 01:34:00|5718.45|5680.45|5718.45|5680.45|5718.61|5680.61|5718.08|5680.08|10
1606700050000|2020-11-30 01:34:10|5718.37|5680.37|5717.52|5679.52|5718.91|5680.91|5717.52|5679.52|10
1606700060000|2020-11-30 01:34:20|5717.32|5679.32|5714.98|5676.98|5717.32|5679.32|5714.95|5676.95|10
1606700070000|2020-11-30 01:34:30|5714.63|5676.63|5714.73|5676.73|5714.82|5676.82|5714.24|5676.24|10
1606700080000|2020-11-30 01:34:40|5714.75|5676.75|5713.58|5675.58|5714.75|5676.75|5713.58|5675.58|10
1606700090000|2020-11-30 01:34:50|5713.54|5675.54|5714.16|5676.16|5714.16|5676.16|5713.45|5675.45|10
1606700100000|2020-11-30 01:35:00|5714.58|5676.58|5717.35|5679.35|5717.64|5679.64|5714.58|5676.58|10
1606700110000|2020-11-30 01:35:10|5717.56|5679.56|5717.49|5679.49|5718.21|5680.21|5717.49|5679.49|10
1606700120000|2020-11-30 01:35:20|5717.86|5679.86|5720.61|5682.61|5720.61|5682.61|5717.86|5679.86|10
1606700130000|2020-11-30 01:35:30|5721|5683|5723.96|5685.96|5724.14|5686.14|5721|5683|10
1606700140000|2020-11-30 01:35:40|5724.15|5686.15|5724.53|5686.53|5724.69|5686.69|5724.15|5686.15|10
1606700150000|2020-11-30 01:35:50|5724.52|5686.52|5724.45|5686.45|5724.67|5686.67|5724.41|5686.41|9
1606700160000|2020-11-30 01:36:00|5724.47|5686.47|5725.89|5687.89|5725.89|5687.89|5724.47|5686.47|10
1606700170000|2020-11-30 01:36:10|5725.65|5687.65|5726.89|5688.89|5727.02|5689.02|5725.65|5687.65|10
1606700180000|2020-11-30 01:36:20|5727.01|5689.01|5727.72|5689.72|5727.72|5689.72|5726.53|5688.53|10
1606700190000|2020-11-30 01:36:30|5727.77|5689.77|5727.52|5689.52|5728.14|5690.14|5727.42|5689.42|10
1606700200000|2020-11-30 01:36:40|5727.75|5689.75|5727.08|5689.08|5727.76|5689.76|5727.08|5689.08|10
1606700210000|2020-11-30 01:36:50|5727.17|5689.17|5725.69|5687.69|5727.2|5689.2|5725.66|5687.66|9
1606700220000|2020-11-30 01:37:00|5725.68|5687.68|5726.47|5688.47|5726.47|5688.47|5725.3|5687.3|10
1606700230000|2020-11-30 01:37:10|5726.5|5688.5|5726.2|5688.2|5726.5|5688.5|5726.2|5688.2|9
1606700240000|2020-11-30 01:37:20|5726.11|5688.11|5723.92|5685.92|5726.11|5688.11|5723.92|5685.92|10
1606700250000|2020-11-30 01:37:30|5723.8|5685.8|5724.75|5686.75|5724.75|5686.75|5723.53|5685.53|9
1606700260000|2020-11-30 01:37:40|5724.76|5686.76|5724.92|5686.92|5725.12|5687.12|5724.61|5686.61|10
1606700270000|2020-11-30 01:37:50|5724.69|5686.69|5724.08|5686.08|5724.69|5686.69|5723.98|5685.98|10
1606700280000|2020-11-30 01:38:00|5724.39|5686.39|5726.26|5688.26|5726.26|5688.26|5724.39|5686.39|10
1606700290000|2020-11-30 01:38:10|5726.27|5688.27|5727.05|5689.05|5727.06|5689.06|5726.27|5688.27|10
1606700300000|2020-11-30 01:38:20|5727.02|5689.02|5727.55|5689.55|5727.55|5689.55|5726.88|5688.88|8
1606700310000|2020-11-30 01:38:30|5727.58|5689.58|5728.9|5690.9|5728.9|5690.9|5727.58|5689.58|10
1606700320000|2020-11-30 01:38:40|5729.16|5691.16|5729.64|5691.64|5729.64|5691.64|5729.01|5691.01|10
1606700330000|2020-11-30 01:38:50|5729.43|5691.43|5728.91|5690.91|5729.43|5691.43|5728.91|5690.91|9
1606700340000|2020-11-30 01:39:00|5728.81|5690.81|5728.81|5690.81|5729.21|5691.21|5728.41|5690.41|10
1606700350000|2020-11-30 01:39:10|5728.93|5690.93|5728.01|5690.01|5728.93|5690.93|5727.98|5689.98|10
1606700360000|2020-11-30 01:39:20|5728|5690|5728.19|5690.19|5728.31|5690.31|5727.86|5689.86|10
1606700370000|2020-11-30 01:39:30|5728.23|5690.23|5729.48|5691.48|5729.51|5691.51|5728.05|5690.05|10
1606700380000|2020-11-30 01:39:40|5729.69|5691.69|5728.35|5690.35|5729.69|5691.69|5728.35|5690.35|10
1606700390000|2020-11-30 01:39:50|5728.5|5690.5|5730.09|5692.09|5730.09|5692.09|5728.5|5690.5|10
1606700400000|2020-11-30 01:40:00|5729.93|5691.93|5731.41|5693.41|5731.52|5693.52|5729.91|5691.91|10
1606700410000|2020-11-30 01:40:10|5731.44|5693.44|5731.07|5693.07|5731.56|5693.56|5731.07|5693.07|9
1606700420000|2020-11-30 01:40:20|5730.91|5692.91|5730.84|5692.84|5731.24|5693.24|5730.84|5692.84|9
1606700430000|2020-11-30 01:40:30|5730.7|5692.7|5732.39|5694.39|5732.39|5694.39|5730.7|5692.7|10
1606700440000|2020-11-30 01:40:40|5732.53|5694.53|5732.23|5694.23|5732.53|5694.53|5731.99|5693.99|10
1606700450000|2020-11-30 01:40:50|5732.49|5694.49|5732.87|5694.87|5732.87|5694.87|5732.49|5694.49|10
1606700460000|2020-11-30 01:41:00|5732.82|5694.82|5734.12|5696.12|5734.12|5696.12|5732.82|5694.82|9
1606700470000|2020-11-30 01:41:10|5734.62|5696.62|5735.64|5697.64|5735.64|5697.64|5734.62|5696.62|10
1606700480000|2020-11-30 01:41:20|5735.65|5697.65|5736.3|5698.3|5736.3|5698.3|5735.57|5697.57|10
1606700490000|2020-11-30 01:41:30|5736.34|5698.34|5736.56|5698.56|5736.78|5698.78|5736.29|5698.29|9
1606700500000|2020-11-30 01:41:40|5736.45|5698.45|5736.83|5698.83|5736.83|5698.83|5736.45|5698.45|10
1606700510000|2020-11-30 01:41:50|5736.75|5698.75|5736.94|5698.94|5737.11|5699.11|5736.32|5698.32|10
1606700520000|2020-11-30 01:42:00|5736.75|5698.75|5735.07|5697.07|5736.79|5698.79|5735.07|5697.07|9
1606700530000|2020-11-30 01:42:10|5734.84|5696.84|5730.73|5692.73|5734.84|5696.84|5730.73|5692.73|10
1606700540000|2020-11-30 01:42:20|5730.74|5692.74|5728.67|5690.67|5730.74|5692.74|5728.67|5690.67|10
1606700550000|2020-11-30 01:42:30|5728.46|5690.46|5727.07|5689.07|5728.46|5690.46|5727.07|5689.07|10
1606700560000|2020-11-30 01:42:40|5726.91|5688.91|5726.21|5688.21|5726.98|5688.98|5725.89|5687.89|10
1606700570000|2020-11-30 01:42:50|5726.08|5688.08|5727.29|5689.29|5727.65|5689.65|5726.08|5688.08|9
1606700580000|2020-11-30 01:43:00|5727.08|5689.08|5726.47|5688.47|5727.08|5689.08|5726.14|5688.14|10
1606700590000|2020-11-30 01:43:10|5726.46|5688.46|5726.99|5688.99|5727.03|5689.03|5726.46|5688.46|10
1606700600000|2020-11-30 01:43:20|5727.04|5689.04|5726.67|5688.67|5727.04|5689.04|5726.48|5688.48|10
1606700610000|2020-11-30 01:43:30|5726.74|5688.74|5727.16|5689.16|5727.16|5689.16|5726.73|5688.73|9
1606700620000|2020-11-30 01:43:40|5727.1|5689.1|5727.61|5689.61|5727.61|5689.61|5726.93|5688.93|10
1606700630000|2020-11-30 01:43:50|5727.71|5689.71|5727.7|5689.7|5727.78|5689.78|5727.28|5689.28|10
1606700640000|2020-11-30 01:44:00|5727.76|5689.76|5730.27|5692.27|5730.27|5692.27|5727.66|5689.66|10
1606700650000|2020-11-30 01:44:10|5730.49|5692.49|5730.91|5692.91|5731.23|5693.23|5730.49|5692.49|10
1606700660000|2020-11-30 01:44:20|5730.99|5692.99|5731.09|5693.09|5731.2|5693.2|5730.99|5692.99|10
1606700670000|2020-11-30 01:44:30|5731.36|5693.36|5731.83|5693.83|5731.83|5693.83|5731.36|5693.36|10
1606700680000|2020-11-30 01:44:40|5731.91|5693.91|5732.65|5694.65|5732.65|5694.65|5731.88|5693.88|10
1606700690000|2020-11-30 01:44:50|5732.62|5694.62|5732.42|5694.42|5732.62|5694.62|5732.37|5694.37|9
1606700700000|2020-11-30 01:45:00|5732.5|5694.5|5732.5|5694.5|5732.5|5694.5|5732.02|5694.02|10
1606700710000|2020-11-30 01:45:10|5732.64|5694.64|5734.3|5696.3|5734.3|5696.3|5732.64|5694.64|10
1606700720000|2020-11-30 01:45:20|5734.29|5696.29|5737.75|5699.75|5737.75|5699.75|5734.29|5696.29|10
1606700730000|2020-11-30 01:45:30|5738.13|5700.13|5740.54|5702.54|5740.54|5702.54|5738.04|5700.04|10
1606700740000|2020-11-30 01:45:40|5740.43|5702.43|5742.84|5704.84|5742.94|5704.94|5740.43|5702.43|10
1606700750000|2020-11-30 01:45:50|5742.76|5704.76|5742.85|5704.85|5743.35|5705.35|5742.76|5704.76|10
1606700760000|2020-11-30 01:46:00|5742.81|5704.81|5742.88|5704.88|5743|5705|5742.81|5704.81|10
1606700770000|2020-11-30 01:46:10|5742.91|5704.91|5742.19|5704.19|5742.91|5704.91|5742.05|5704.05|9
1606700780000|2020-11-30 01:46:20|5743.09|5705.09|5743.99|5705.99|5743.99|5705.99|5743.09|5705.09|9
1606700790000|2020-11-30 01:46:30|5744.38|5706.38|5745.22|5707.22|5745.66|5707.66|5744.38|5706.38|10
1606700800000|2020-11-30 01:46:40|5745.15|5707.15|5743.88|5705.88|5745.35|5707.35|5743.88|5705.88|10
1606700810000|2020-11-30 01:46:50|5743.92|5705.92|5743.11|5705.11|5744.11|5706.11|5743.03|5705.03|9
1606700820000|2020-11-30 01:47:00|5743.01|5705.01|5741.88|5703.88|5743.07|5705.07|5741.81|5703.81|10
1606700830000|2020-11-30 01:47:10|5741.8|5703.8|5741.61|5703.61|5741.83|5703.83|5741.6|5703.6|8
1606700840000|2020-11-30 01:47:20|5742.06|5704.06|5744.85|5706.85|5744.86|5706.86|5742.06|5704.06|10
1606700850000|2020-11-30 01:47:30|5745.09|5707.09|5744.56|5706.56|5745.49|5707.49|5744.56|5706.56|10
1606700860000|2020-11-30 01:47:40|5744.49|5706.49|5743.87|5705.87|5744.56|5706.56|5743.87|5705.87|10
1606700870000|2020-11-30 01:47:50|5743.76|5705.76|5742.4|5704.4|5743.85|5705.85|5742.35|5704.35|10
1606700880000|2020-11-30 01:48:00|5742.28|5704.28|5741.58|5703.58|5742.28|5704.28|5741.07|5703.07|10
1606700890000|2020-11-30 01:48:10|5742.16|5704.16|5744.29|5706.29|5744.33|5706.33|5742.16|5704.16|10
1606700900000|2020-11-30 01:48:20|5744.22|5706.22|5743.98|5705.98|5744.24|5706.24|5743.6|5705.6|9
1606700910000|2020-11-30 01:48:30|5744.19|5706.19|5748|5710|5748|5710|5744.19|5706.19|10
1606700920000|2020-11-30 01:48:40|5747.72|5709.72|5749.97|5711.97|5749.97|5711.97|5747.72|5709.72|10
1606700930000|2020-11-30 01:48:50|5749.98|5711.98|5749.81|5711.81|5750.25|5712.25|5749.81|5711.81|10
1606700940000|2020-11-30 01:49:00|5749.88|5711.88|5749.23|5711.23|5750.64|5712.64|5749.23|5711.23|10
1606700950000|2020-11-30 01:49:10|5749.02|5711.02|5751.91|5713.91|5751.91|5713.91|5749.02|5711.02|10
1606700960000|2020-11-30 01:49:20|5751.94|5713.94|5752.04|5714.04|5752.04|5714.04|5751.02|5713.02|10
1606700970000|2020-11-30 01:49:30|5752.03|5714.03|5753.6|5715.6|5753.67|5715.67|5752.03|5714.03|10
1606700980000|2020-11-30 01:49:40|5754.23|5716.23|5755.65|5717.65|5756.3|5718.3|5754.23|5716.23|10
1606700990000|2020-11-30 01:49:50|5755.61|5717.61|5755.74|5717.74|5755.9|5717.9|5755.33|5717.33|10
1606701000000|2020-11-30 01:50:00|5755.94|5717.94|5754.49|5716.49|5756.47|5718.47|5754.49|5716.49|10
1606701010000|2020-11-30 01:50:10|5754.46|5716.46|5755.21|5717.21|5755.21|5717.21|5754.46|5716.46|10
1606701020000|2020-11-30 01:50:20|5755.14|5717.14|5754.21|5716.21|5755.14|5717.14|5754.21|5716.21|10
1606701030000|2020-11-30 01:50:30|5754.32|5716.32|5752.9|5714.9|5754.32|5716.32|5752.9|5714.9|10
1606701040000|2020-11-30 01:50:40|5752.8|5714.8|5754.57|5716.57|5754.57|5716.57|5752.76|5714.76|10
1606701050000|2020-11-30 01:50:50|5754.65|5716.65|5754.79|5716.79|5755.61|5717.61|5754.65|5716.65|10
1606701060000|2020-11-30 01:51:00|5754.46|5716.46|5754.41|5716.41|5755.19|5717.19|5754.41|5716.41|10
1606701070000|2020-11-30 01:51:10|5753.61|5715.61|5755.29|5717.29|5755.42|5717.42|5753.61|5715.61|10
1606701080000|2020-11-30 01:51:20|5755.26|5717.26|5755.29|5717.29|5755.5|5717.5|5754.97|5716.97|10
1606701090000|2020-11-30 01:51:30|5755.32|5717.32|5753.15|5715.15|5755.32|5717.32|5752.55|5714.55|10
1606701100000|2020-11-30 01:51:40|5753.32|5715.32|5754.81|5716.81|5754.81|5716.81|5753.32|5715.32|10
1606701110000|2020-11-30 01:51:50|5754.79|5716.79|5755.3|5717.3|5755.3|5717.3|5754.55|5716.55|10
1606701120000|2020-11-30 01:52:00|5754.85|5716.85|5757.45|5719.45|5757.45|5719.45|5754.85|5716.85|10
1606701130000|2020-11-30 01:52:10|5756.35|5718.35|5757.93|5719.93|5757.93|5719.93|5755.5|5717.5|10
1606701140000|2020-11-30 01:52:20|5758.02|5720.02|5758.74|5720.74|5758.79|5720.79|5757.87|5719.87|10
1606701150000|2020-11-30 01:52:30|5758.61|5720.61|5759.15|5721.15|5759.16|5721.16|5758.56|5720.56|9
1606701160000|2020-11-30 01:52:40|5759.21|5721.21|5758.34|5720.34|5759.21|5721.21|5758.34|5720.34|10
1606701170000|2020-11-30 01:52:50|5758.44|5720.44|5758.26|5720.26|5758.56|5720.56|5758.23|5720.23|10
1606701180000|2020-11-30 01:53:00|5758.17|5720.17|5757.16|5719.16|5758.21|5720.21|5757.16|5719.16|10
1606701190000|2020-11-30 01:53:10|5756.98|5718.98|5756.22|5718.22|5757.01|5719.01|5756.22|5718.22|10
1606701200000|2020-11-30 01:53:20|5756.01|5718.01|5754.62|5716.62|5756.01|5718.01|5754.62|5716.62|10
1606701210000|2020-11-30 01:53:30|5754.25|5716.25|5754.23|5716.23|5754.63|5716.63|5754.15|5716.15|10
1606701220000|2020-11-30 01:53:40|5754.12|5716.12|5755.43|5717.43|5755.45|5717.45|5754.05|5716.05|10
1606701230000|2020-11-30 01:53:50|5755.6|5717.6|5757.34|5719.34|5757.34|5719.34|5755.6|5717.6|10
1606701240000|2020-11-30 01:54:00|5757.53|5719.53|5758.96|5720.96|5758.96|5720.96|5757.53|5719.53|9
1606701250000|2020-11-30 01:54:10|5759.02|5721.02|5761.23|5723.23|5761.32|5723.32|5759.02|5721.02|10
1606701260000|2020-11-30 01:54:20|5761.28|5723.28|5761.61|5723.61|5761.93|5723.93|5761.28|5723.28|10
1606701270000|2020-11-30 01:54:30|5761|5723|5759.11|5721.11|5761|5723|5758.96|5720.96|9
1606701280000|2020-11-30 01:54:40|5759.37|5721.37|5758.21|5720.21|5759.42|5721.42|5758.21|5720.21|10
1606701290000|2020-11-30 01:54:50|5758.09|5720.09|5757.9|5719.9|5758.51|5720.51|5757.9|5719.9|10
1606701300000|2020-11-30 01:55:00|5757.74|5719.74|5756.61|5718.61|5757.74|5719.74|5756.59|5718.59|10
1606701310000|2020-11-30 01:55:10|5756.65|5718.65|5759.18|5721.18|5759.22|5721.22|5756.65|5718.65|10
1606701320000|2020-11-30 01:55:20|5759.05|5721.05|5760.72|5722.72|5760.84|5722.84|5759.05|5721.05|10
1606701330000|2020-11-30 01:55:30|5760.67|5722.67|5760.52|5722.52|5760.93|5722.93|5760.41|5722.41|10
1606701340000|2020-11-30 01:55:40|5760.41|5722.41|5759.31|5721.31|5760.42|5722.42|5759.31|5721.31|10
1606701350000|2020-11-30 01:55:50|5759.09|5721.09|5758.77|5720.77|5759.38|5721.38|5758.77|5720.77|10
1606701360000|2020-11-30 01:56:00|5758.35|5720.35|5756.85|5718.85|5758.35|5720.35|5756.85|5718.85|10
1606701370000|2020-11-30 01:56:10|5756.59|5718.59|5756.6|5718.6|5757.08|5719.08|5756.54|5718.54|10
1606701380000|2020-11-30 01:56:20|5756.45|5718.45|5753.9|5715.9|5756.46|5718.46|5753.9|5715.9|10
1606701390000|2020-11-30 01:56:30|5753.86|5715.86|5751.55|5713.55|5753.86|5715.86|5751.55|5713.55|10
1606701400000|2020-11-30 01:56:40|5751.56|5713.56|5751.17|5713.17|5751.56|5713.56|5750.67|5712.67|9
1606701410000|2020-11-30 01:56:50|5751.09|5713.09|5753.03|5715.03|5753.03|5715.03|5750.91|5712.91|10
1606701420000|2020-11-30 01:57:00|5752.69|5714.69|5752.61|5714.61|5752.99|5714.99|5752.54|5714.54|10
1606701430000|2020-11-30 01:57:10|5752.63|5714.63|5750.61|5712.61|5752.67|5714.67|5750.42|5712.42|10
1606701440000|2020-11-30 01:57:20|5750.32|5712.32|5749.16|5711.16|5750.59|5712.59|5749.16|5711.16|10
1606701450000|2020-11-30 01:57:30|5749.14|5711.14|5747.01|5709.01|5749.14|5711.14|5747.01|5709.01|10
1606701460000|2020-11-30 01:57:40|5747.2|5709.2|5746.48|5708.48|5747.91|5709.91|5746.48|5708.48|10
1606701470000|2020-11-30 01:57:50|5746.49|5708.49|5744.5|5706.5|5746.49|5708.49|5744.5|5706.5|9
1606701480000|2020-11-30 01:58:00|5744.31|5706.31|5746.19|5708.19|5746.19|5708.19|5744.26|5706.26|10
1606701490000|2020-11-30 01:58:10|5746.29|5708.29|5747.42|5709.42|5747.45|5709.45|5746.29|5708.29|9
1606701500000|2020-11-30 01:58:20|5747.51|5709.51|5748.22|5710.22|5748.32|5710.32|5747.51|5709.51|10
1606701510000|2020-11-30 01:58:30|5748.86|5710.86|5748.81|5710.81|5749.01|5711.01|5748.66|5710.66|10
1606701520000|2020-11-30 01:58:40|5748.73|5710.73|5748.66|5710.66|5749.04|5711.04|5748.54|5710.54|9
1606701530000|2020-11-30 01:58:50|5748.87|5710.87|5747.87|5709.87|5748.97|5710.97|5747.83|5709.83|9
1606701540000|2020-11-30 01:59:00|5746.94|5708.94|5747.06|5709.06|5747.06|5709.06|5746.56|5708.56|9
1606701550000|2020-11-30 01:59:10|5747.05|5709.05|5745.51|5707.51|5747.05|5709.05|5745.51|5707.51|10
1606701560000|2020-11-30 01:59:20|5745.9|5707.9|5745.18|5707.18|5745.9|5707.9|5745|5707|9
1606701570000|2020-11-30 01:59:30|5745.12|5707.12|5742.96|5704.96|5745.12|5707.12|5742.85|5704.85|10
1606701580000|2020-11-30 01:59:40|5742.88|5704.88|5741.63|5703.63|5742.91|5704.91|5741.63|5703.63|9
1606701590000|2020-11-30 01:59:50|5741.4|5703.4|5741.32|5703.32|5741.63|5703.63|5740.88|5702.88|9
1606701600000|2020-11-30 02:00:00|5741.42|5703.42|5741.76|5703.76|5741.76|5703.76|5741.03|5703.03|10
1606701610000|2020-11-30 02:00:10|5741.8|5703.8|5744.39|5706.39|5744.39|5706.39|5741.8|5703.8|10
1606701620000|2020-11-30 02:00:20|5744.57|5706.57|5745.26|5707.26|5745.26|5707.26|5744.47|5706.47|9
1606701630000|2020-11-30 02:00:30|5745.33|5707.33|5747.38|5709.38|5747.4|5709.4|5745.33|5707.33|9
1606701640000|2020-11-30 02:00:40|5747.91|5709.91|5749.74|5711.74|5749.74|5711.74|5747.91|5709.91|10
1606701650000|2020-11-30 02:00:50|5749.97|5711.97|5751.37|5713.37|5751.37|5713.37|5749.97|5711.97|9
1606701660000|2020-11-30 02:01:00|5751.53|5713.53|5754.69|5716.69|5754.69|5716.69|5751.53|5713.53|10
1606701670000|2020-11-30 02:01:10|5754.67|5716.67|5755.41|5717.41|5755.49|5717.49|5754.67|5716.67|10
1606701680000|2020-11-30 02:01:20|5755.5|5717.5|5756.52|5718.52|5756.52|5718.52|5755.21|5717.21|10
1606701690000|2020-11-30 02:01:30|5756.59|5718.59|5757.49|5719.49|5757.49|5719.49|5756.59|5718.59|10
1606701700000|2020-11-30 02:01:40|5757.74|5719.74|5756.32|5718.32|5757.79|5719.79|5756.32|5718.32|9
1606701710000|2020-11-30 02:01:50|5756.38|5718.38|5755.21|5717.21|5756.44|5718.44|5755.21|5717.21|10
1606701720000|2020-11-30 02:02:00|5755.29|5717.29|5752.84|5714.84|5755.29|5717.29|5752.84|5714.84|10
1606701730000|2020-11-30 02:02:10|5752.64|5714.64|5751.93|5713.93|5752.64|5714.64|5751.93|5713.93|10
1606701740000|2020-11-30 02:02:20|5751.74|5713.74|5750.04|5712.04|5751.74|5713.74|5750.04|5712.04|9
1606701750000|2020-11-30 02:02:30|5750.14|5712.14|5750.24|5712.24|5750.64|5712.64|5750.09|5712.09|10
1606701760000|2020-11-30 02:02:40|5749.62|5711.62|5747.55|5709.55|5749.62|5711.62|5747.55|5709.55|9
1606701770000|2020-11-30 02:02:50|5746.81|5708.81|5745.89|5707.89|5747.24|5709.24|5745.88|5707.88|10
1606701780000|2020-11-30 02:03:00|5746.02|5708.02|5743.47|5705.47|5746.02|5708.02|5743.47|5705.47|10
1606701790000|2020-11-30 02:03:10|5743.43|5705.43|5740.64|5702.64|5743.43|5705.43|5740.64|5702.64|10
1606701800000|2020-11-30 02:03:20|5740.22|5702.22|5737.88|5699.88|5740.22|5702.22|5737.88|5699.88|10
1606701810000|2020-11-30 02:03:30|5737.59|5699.59|5737.42|5699.42|5737.9|5699.9|5737.27|5699.27|10
1606701820000|2020-11-30 02:03:40|5737.65|5699.65|5736.78|5698.78|5737.69|5699.69|5736.73|5698.73|10
1606701830000|2020-11-30 02:03:50|5737.12|5699.12|5737.12|5699.12|5737.31|5699.31|5736.81|5698.81|10
1606701840000|2020-11-30 02:04:00|5737.27|5699.27|5736.99|5698.99|5737.29|5699.29|5736.89|5698.89|9
1606701850000|2020-11-30 02:04:10|5736.96|5698.96|5735.25|5697.25|5737.3|5699.3|5735.25|5697.25|10
1606701860000|2020-11-30 02:04:20|5735.15|5697.15|5733.13|5695.13|5735.17|5697.17|5733.02|5695.02|10
1606701870000|2020-11-30 02:04:30|5733.58|5695.58|5732.14|5694.14|5733.58|5695.58|5732.14|5694.14|9
1606701880000|2020-11-30 02:04:40|5732.16|5694.16|5732.05|5694.05|5732.48|5694.48|5732.05|5694.05|10
1606701890000|2020-11-30 02:04:50|5731.3|5693.3|5731.01|5693.01|5731.46|5693.46|5730.96|5692.96|10
1606701900000|2020-11-30 02:05:00|5730.3|5692.3|5729.1|5691.1|5730.3|5692.3|5729.09|5691.09|9
1606701910000|2020-11-30 02:05:10|5729.2|5691.2|5730.07|5692.07|5730.33|5692.33|5729.2|5691.2|10
1606701920000|2020-11-30 02:05:20|5729.93|5691.93|5730.1|5692.1|5730.3|5692.3|5729.83|5691.83|10
1606701930000|2020-11-30 02:05:30|5730.28|5692.28|5731.85|5693.85|5731.85|5693.85|5730.08|5692.08|10
1606701940000|2020-11-30 02:05:40|5732.43|5694.43|5734.15|5696.15|5734.33|5696.33|5732.38|5694.38|10
1606701950000|2020-11-30 02:05:50|5734.43|5696.43|5734.16|5696.16|5734.43|5696.43|5733.94|5695.94|9
1606701960000|2020-11-30 02:06:00|5734.08|5696.08|5732.66|5694.66|5734.08|5696.08|5732.64|5694.64|10
1606701970000|2020-11-30 02:06:10|5732.43|5694.43|5731.4|5693.4|5732.43|5694.43|5731.4|5693.4|8
1606701980000|2020-11-30 02:06:20|5731.34|5693.34|5730.37|5692.37|5731.89|5693.89|5730.37|5692.37|10
1606701990000|2020-11-30 02:06:30|5730.39|5692.39|5728.15|5690.15|5730.39|5692.39|5728.15|5690.15|10
1606702000000|2020-11-30 02:06:40|5727.59|5689.59|5723.16|5685.16|5727.59|5689.59|5723.16|5685.16|10
1606702010000|2020-11-30 02:06:50|5722.54|5684.54|5723.06|5685.06|5723.06|5685.06|5722.19|5684.19|10
1606702020000|2020-11-30 02:07:00|5723.26|5685.26|5722.4|5684.4|5723.26|5685.26|5722.32|5684.32|10
1606702030000|2020-11-30 02:07:10|5722.61|5684.61|5721.69|5683.69|5722.61|5684.61|5721.48|5683.48|10
1606702040000|2020-11-30 02:07:20|5721.51|5683.51|5723.28|5685.28|5723.28|5685.28|5721.44|5683.44|9
1606702050000|2020-11-30 02:07:30|5723.53|5685.53|5724.79|5686.79|5724.79|5686.79|5723.53|5685.53|10
1606702060000|2020-11-30 02:07:40|5724.1|5686.1|5724.76|5686.76|5724.79|5686.79|5723.95|5685.95|10
1606702070000|2020-11-30 02:07:50|5724.8|5686.8|5726.42|5688.42|5726.42|5688.42|5724.8|5686.8|10
1606702080000|2020-11-30 02:08:00|5726.43|5688.43|5730.48|5692.48|5730.48|5692.48|5726.43|5688.43|10
1606702090000|2020-11-30 02:08:10|5730.63|5692.63|5731.69|5693.69|5731.93|5693.93|5730.63|5692.63|10
1606702100000|2020-11-30 02:08:20|5731.77|5693.77|5732.22|5694.22|5732.22|5694.22|5731.59|5693.59|9
1606702110000|2020-11-30 02:08:30|5732.65|5694.65|5734.88|5696.88|5734.88|5696.88|5732.26|5694.26|10
1606702120000|2020-11-30 02:08:40|5735.21|5697.21|5736.72|5698.72|5736.82|5698.82|5735.21|5697.21|10
1606702130000|2020-11-30 02:08:50|5736.74|5698.74|5736.07|5698.07|5736.74|5698.74|5735.87|5697.87|10
1606702140000|2020-11-30 02:09:00|5736.08|5698.08|5736.92|5698.92|5737.01|5699.01|5735.93|5697.93|9
1606702150000|2020-11-30 02:09:10|5736.76|5698.76|5737.4|5699.4|5737.4|5699.4|5736.76|5698.76|10
1606702160000|2020-11-30 02:09:20|5737.47|5699.47|5736.73|5698.73|5737.47|5699.47|5736.56|5698.56|9
1606702170000|2020-11-30 02:09:30|5736.69|5698.69|5734.55|5696.55|5736.69|5698.69|5734.55|5696.55|10
1606702180000|2020-11-30 02:09:40|5734.56|5696.56|5735.56|5697.56|5736.12|5698.12|5734.56|5696.56|10
1606702190000|2020-11-30 02:09:50|5735.36|5697.36|5734.12|5696.12|5735.36|5697.36|5734.12|5696.12|10
1606702200000|2020-11-30 02:10:00|5734.61|5696.61|5734.55|5696.55|5734.7|5696.7|5734.41|5696.41|9
1606702210000|2020-11-30 02:10:10|5734.57|5696.57|5734.59|5696.59|5734.72|5696.72|5734.56|5696.56|9
1606702220000|2020-11-30 02:10:20|5734.45|5696.45|5734.91|5696.91|5734.91|5696.91|5734.39|5696.39|10
1606702230000|2020-11-30 02:10:30|5735.31|5697.31|5737.18|5699.18|5737.18|5699.18|5735.31|5697.31|8
1606702240000|2020-11-30 02:10:40|5737.31|5699.31|5737.66|5699.66|5738.15|5700.15|5737.19|5699.19|10
1606702250000|2020-11-30 02:10:50|5737.58|5699.58|5738.74|5700.74|5738.74|5700.74|5737.5|5699.5|10
1606702260000|2020-11-30 02:11:00|5739.06|5701.06|5739.53|5701.53|5739.77|5701.77|5739.06|5701.06|10
1606702270000|2020-11-30 02:11:10|5739.37|5701.37|5739|5701|5739.37|5701.37|5739|5701|10
1606702280000|2020-11-30 02:11:20|5738.79|5700.79|5738.11|5700.11|5738.81|5700.81|5738.04|5700.04|10
1606702290000|2020-11-30 02:11:30|5738.2|5700.2|5737.18|5699.18|5738.2|5700.2|5737.18|5699.18|10
1606702300000|2020-11-30 02:11:40|5737.23|5699.23|5736.06|5698.06|5737.23|5699.23|5736.06|5698.06|10
1606702310000|2020-11-30 02:11:50|5735.69|5697.69|5736.35|5698.35|5736.35|5698.35|5735.44|5697.44|9
1606702320000|2020-11-30 02:12:00|5736.43|5698.43|5736.42|5698.42|5736.46|5698.46|5736.09|5698.09|10
1606702330000|2020-11-30 02:12:10|5736.4|5698.4|5735.52|5697.52|5736.4|5698.4|5735.52|5697.52|9
1606702340000|2020-11-30 02:12:20|5735.38|5697.38|5735.28|5697.28|5735.38|5697.38|5735.17|5697.17|10
1606702350000|2020-11-30 02:12:30|5735.64|5697.64|5735.38|5697.38|5735.87|5697.87|5735.38|5697.38|10
1606702360000|2020-11-30 02:12:40|5735.18|5697.18|5735.72|5697.72|5735.74|5697.74|5735.06|5697.06|10
1606702370000|2020-11-30 02:12:50|5735.94|5697.94|5736|5698|5736|5698|5735.75|5697.75|9
1606702380000|2020-11-30 02:13:00|5736.02|5698.02|5736.26|5698.26|5736.3|5698.3|5736.02|5698.02|9
1606702390000|2020-11-30 02:13:10|5736.24|5698.24|5736.03|5698.03|5736.34|5698.34|5736|5698|9
1606702400000|2020-11-30 02:13:20|5736.2|5698.2|5736.02|5698.02|5736.57|5698.57|5736.02|5698.02|8
1606702410000|2020-11-30 02:13:30|5736.08|5698.08|5736.47|5698.47|5736.54|5698.54|5736.08|5698.08|10
1606702420000|2020-11-30 02:13:40|5736.3|5698.3|5735.98|5697.98|5736.3|5698.3|5735.98|5697.98|10
1606702430000|2020-11-30 02:13:50|5735.99|5697.99|5736.4|5698.4|5736.4|5698.4|5735.99|5697.99|10
1606702440000|2020-11-30 02:14:00|5736.38|5698.38|5736.79|5698.79|5736.79|5698.79|5736.38|5698.38|9
1606702450000|2020-11-30 02:14:10|5736.84|5698.84|5737.39|5699.39|5737.39|5699.39|5736.84|5698.84|9
1606702460000|2020-11-30 02:14:20|5737.41|5699.41|5737.63|5699.63|5737.82|5699.82|5737.41|5699.41|9
1606702470000|2020-11-30 02:14:30|5737.54|5699.54|5737.1|5699.1|5737.54|5699.54|5737.1|5699.1|8
1606702480000|2020-11-30 02:14:40|5737.21|5699.21|5737.62|5699.62|5737.63|5699.63|5737.21|5699.21|10
1606702490000|2020-11-30 02:14:50|5737.63|5699.63|5738.4|5700.4|5738.6|5700.6|5737.6|5699.6|10
1606702500000|2020-11-30 02:15:00|5738.46|5700.46|5738.91|5700.91|5738.93|5700.93|5738.46|5700.46|10
1606702510000|2020-11-30 02:15:10|5739.02|5701.02|5740.98|5702.98|5740.98|5702.98|5738.99|5700.99|10
1606702520000|2020-11-30 02:15:20|5741.06|5703.06|5741.82|5703.82|5742.1|5704.1|5741.06|5703.06|10
1606702530000|2020-11-30 02:15:30|5741.8|5703.8|5740.1|5702.1|5741.8|5703.8|5740.1|5702.1|10
1606702540000|2020-11-30 02:15:40|5740.24|5702.24|5739.88|5701.88|5740.25|5702.25|5739.74|5701.74|10
1606702550000|2020-11-30 02:15:50|5739.97|5701.97|5740.15|5702.15|5740.45|5702.45|5739.97|5701.97|10
1606702560000|2020-11-30 02:16:00|5740.18|5702.18|5739.64|5701.64|5740.18|5702.18|5739.64|5701.64|10
1606702570000|2020-11-30 02:16:10|5739.63|5701.63|5739.8|5701.8|5739.8|5701.8|5739.57|5701.57|8
1606702580000|2020-11-30 02:16:20|5739.81|5701.81|5737.19|5699.19|5739.81|5701.81|5737.19|5699.19|9
1606702590000|2020-11-30 02:16:30|5736.86|5698.86|5736.13|5698.13|5737.04|5699.04|5736.13|5698.13|10
1606702600000|2020-11-30 02:16:40|5736.08|5698.08|5735.85|5697.85|5736.2|5698.2|5735.85|5697.85|9
1606702610000|2020-11-30 02:16:50|5735.9|5697.9|5735.17|5697.17|5735.9|5697.9|5735.17|5697.17|9
1606702620000|2020-11-30 02:17:00|5735.13|5697.13|5734.84|5696.84|5735.13|5697.13|5734.84|5696.84|10
1606702630000|2020-11-30 02:17:10|5734.6|5696.6|5734.63|5696.63|5734.74|5696.74|5734.39|5696.39|10
1606702640000|2020-11-30 02:17:20|5734.62|5696.62|5736.84|5698.84|5736.84|5698.84|5734.62|5696.62|10
1606702650000|2020-11-30 02:17:30|5736.93|5698.93|5735.37|5697.37|5737.05|5699.05|5735.34|5697.34|10
1606702660000|2020-11-30 02:17:40|5735.3|5697.3|5735.4|5697.4|5735.51|5697.51|5735.16|5697.16|10
1606702670000|2020-11-30 02:17:50|5735.56|5697.56|5735.95|5697.95|5736.1|5698.1|5735.44|5697.44|10
1606702680000|2020-11-30 02:18:00|5735.94|5697.94|5734.98|5696.98|5736|5698|5734.98|5696.98|9
1606702690000|2020-11-30 02:18:10|5734.64|5696.64|5734.08|5696.08|5734.69|5696.69|5734.08|5696.08|10
1606702700000|2020-11-30 02:18:20|5734.02|5696.02|5733.75|5695.75|5734.07|5696.07|5733.75|5695.75|9
1606702710000|2020-11-30 02:18:30|5733.77|5695.77|5732.24|5694.24|5733.8|5695.8|5732.24|5694.24|10
1606702720000|2020-11-30 02:18:40|5732.16|5694.16|5729.92|5691.92|5732.16|5694.16|5729.92|5691.92|9
1606702730000|2020-11-30 02:18:50|5729.81|5691.81|5729.64|5691.64|5730.18|5692.18|5729.64|5691.64|9
1606702740000|2020-11-30 02:19:00|5729.34|5691.34|5726.91|5688.91|5729.34|5691.34|5726.91|5688.91|10
1606702750000|2020-11-30 02:19:10|5726.86|5688.86|5726.29|5688.29|5726.9|5688.9|5726.29|5688.29|10
1606702760000|2020-11-30 02:19:20|5726.34|5688.34|5725.99|5687.99|5726.34|5688.34|5725.76|5687.76|10
1606702770000|2020-11-30 02:19:30|5725.84|5687.84|5726.13|5688.13|5726.13|5688.13|5725.43|5687.43|10
1606702780000|2020-11-30 02:19:40|5725.96|5687.96|5725.26|5687.26|5725.96|5687.96|5725.23|5687.23|10
1606702790000|2020-11-30 02:19:50|5725.63|5687.63|5725.81|5687.81|5726.11|5688.11|5725.54|5687.54|10
1606702800000|2020-11-30 02:20:00|5726.27|5688.27|5725|5687|5726.27|5688.27|5724.96|5686.96|10
1606702810000|2020-11-30 02:20:10|5724.77|5686.77|5723.73|5685.73|5724.77|5686.77|5723.73|5685.73|10
1606702820000|2020-11-30 02:20:20|5723.62|5685.62|5722.64|5684.64|5723.62|5685.62|5722.53|5684.53|10
1606702830000|2020-11-30 02:20:30|5723.22|5685.22|5723.63|5685.63|5723.63|5685.63|5723.17|5685.17|10
1606702840000|2020-11-30 02:20:40|5723.78|5685.78|5724.78|5686.78|5724.78|5686.78|5723.78|5685.78|8
1606702850000|2020-11-30 02:20:50|5725.39|5687.39|5727.29|5689.29|5727.29|5689.29|5725.39|5687.39|10
1606702860000|2020-11-30 02:21:00|5727.84|5689.84|5728.52|5690.52|5728.56|5690.56|5727.84|5689.84|10
1606702870000|2020-11-30 02:21:10|5728.45|5690.45|5728.13|5690.13|5728.49|5690.49|5727.9|5689.9|10
1606702880000|2020-11-30 02:21:20|5728.47|5690.47|5728.4|5690.4|5728.5|5690.5|5728.13|5690.13|10
1606702890000|2020-11-30 02:21:30|5728.52|5690.52|5728.56|5690.56|5728.9|5690.9|5728.49|5690.49|10
1606702900000|2020-11-30 02:21:40|5728.57|5690.57|5726.38|5688.38|5728.57|5690.57|5726.38|5688.38|10
1606702910000|2020-11-30 02:21:50|5726.2|5688.2|5725.1|5687.1|5726.2|5688.2|5725.1|5687.1|9
1606702920000|2020-11-30 02:22:00|5724.81|5686.81|5722.87|5684.87|5724.81|5686.81|5722.87|5684.87|10
1606702930000|2020-11-30 02:22:10|5723.01|5685.01|5723.26|5685.26|5723.6|5685.6|5722.61|5684.61|9
1606702940000|2020-11-30 02:22:20|5723.02|5685.02|5723.97|5685.97|5723.97|5685.97|5722.99|5684.99|10
1606702950000|2020-11-30 02:22:30|5723.99|5685.99|5723.87|5685.87|5724|5686|5723.66|5685.66|9
1606702960000|2020-11-30 02:22:40|5723.84|5685.84|5725.53|5687.53|5725.53|5687.53|5723.84|5685.84|10
1606702970000|2020-11-30 02:22:50|5725.58|5687.58|5725.98|5687.98|5726.07|5688.07|5725.58|5687.58|9
1606702980000|2020-11-30 02:23:00|5726.11|5688.11|5724.88|5686.88|5726.11|5688.11|5724.88|5686.88|10
1606702990000|2020-11-30 02:23:10|5724.76|5686.76|5724.07|5686.07|5724.9|5686.9|5724.07|5686.07|9
1606703000000|2020-11-30 02:23:20|5723.83|5685.83|5724.11|5686.11|5724.11|5686.11|5723.68|5685.68|10
1606703010000|2020-11-30 02:23:30|5724.02|5686.02|5724.28|5686.28|5724.64|5686.64|5723.89|5685.89|10
1606703020000|2020-11-30 02:23:40|5724.57|5686.57|5723.46|5685.46|5724.57|5686.57|5723.46|5685.46|10
1606703030000|2020-11-30 02:23:50|5723.4|5685.4|5724.67|5686.67|5724.67|5686.67|5723.14|5685.14|10
1606703040000|2020-11-30 02:24:00|5724.52|5686.52|5724.57|5686.57|5724.57|5686.57|5724.09|5686.09|10
1606703050000|2020-11-30 02:24:10|5724.44|5686.44|5724.45|5686.45|5724.6|5686.6|5724.16|5686.16|10
1606703060000|2020-11-30 02:24:20|5724.25|5686.25|5724.08|5686.08|5724.46|5686.46|5724|5686|10
1606703070000|2020-11-30 02:24:30|5724.07|5686.07|5724.74|5686.74|5724.74|5686.74|5723.72|5685.72|10
1606703080000|2020-11-30 02:24:40|5725.12|5687.12|5726.99|5688.99|5726.99|5688.99|5725.12|5687.12|10
1606703090000|2020-11-30 02:24:50|5727.08|5689.08|5728.75|5690.75|5728.87|5690.87|5727.08|5689.08|9
1606703100000|2020-11-30 02:25:00|5729.03|5691.03|5728.43|5690.43|5729.03|5691.03|5728.43|5690.43|9
1606703110000|2020-11-30 02:25:10|5728.34|5690.34|5728.38|5690.38|5728.45|5690.45|5728.28|5690.28|10
1606703120000|2020-11-30 02:25:20|5728.42|5690.42|5727.13|5689.13|5728.42|5690.42|5727.13|5689.13|10
1606703130000|2020-11-30 02:25:30|5726.87|5688.87|5726.04|5688.04|5726.87|5688.87|5725.34|5687.34|10
1606703140000|2020-11-30 02:25:40|5726.09|5688.09|5725.75|5687.75|5726.33|5688.33|5725.42|5687.42|10
1606703150000|2020-11-30 02:25:50|5725.77|5687.77|5726.84|5688.84|5727.09|5689.09|5725.77|5687.77|9
1606703160000|2020-11-30 02:26:00|5726.81|5688.81|5726.39|5688.39|5727.14|5689.14|5726.39|5688.39|10
1606703170000|2020-11-30 02:26:10|5726.43|5688.43|5723.29|5685.29|5726.43|5688.43|5723.29|5685.29|10
1606703180000|2020-11-30 02:26:20|5723|5685|5722.47|5684.47|5723|5685|5722.47|5684.47|10
1606703190000|2020-11-30 02:26:30|5722.57|5684.57|5721.47|5683.47|5722.57|5684.57|5721.23|5683.23|10
1606703200000|2020-11-30 02:26:40|5721.54|5683.54|5720.88|5682.88|5721.57|5683.57|5720.88|5682.88|10
1606703210000|2020-11-30 02:26:50|5720.69|5682.69|5718.46|5680.46|5720.69|5682.69|5718.46|5680.46|10
1606703220000|2020-11-30 02:27:00|5718.6|5680.6|5717.85|5679.85|5718.65|5680.65|5717.85|5679.85|9
1606703230000|2020-11-30 02:27:10|5717.88|5679.88|5717.48|5679.48|5718.11|5680.11|5717.46|5679.46|9
1606703240000|2020-11-30 02:27:20|5717.63|5679.63|5717.85|5679.85|5717.85|5679.85|5717.49|5679.49|8
1606703250000|2020-11-30 02:27:30|5717.8|5679.8|5718.51|5680.51|5718.55|5680.55|5717.8|5679.8|10
1606703260000|2020-11-30 02:27:40|5718.55|5680.55|5718.67|5680.67|5718.67|5680.67|5718.31|5680.31|9
1606703270000|2020-11-30 02:27:50|5718.96|5680.96|5722.06|5684.06|5722.07|5684.07|5718.96|5680.96|10
1606703280000|2020-11-30 02:28:00|5722.61|5684.61|5724.08|5686.08|5724.1|5686.1|5722.58|5684.58|9
1606703290000|2020-11-30 02:28:10|5724.11|5686.11|5726.23|5688.23|5726.23|5688.23|5724.11|5686.11|10
1606703300000|2020-11-30 02:28:20|5726.32|5688.32|5726.99|5688.99|5727.46|5689.46|5726.32|5688.32|10
1606703310000|2020-11-30 02:28:30|5726.77|5688.77|5727.51|5689.51|5727.56|5689.56|5726.77|5688.77|10
1606703320000|2020-11-30 02:28:40|5727.47|5689.47|5727.61|5689.61|5727.61|5689.61|5727.39|5689.39|9
1606703330000|2020-11-30 02:28:50|5727.64|5689.64|5728.09|5690.09|5728.2|5690.2|5727.64|5689.64|10
1606703340000|2020-11-30 02:29:00|5728.5|5690.5|5728.45|5690.45|5728.57|5690.57|5728.36|5690.36|9
1606703350000|2020-11-30 02:29:10|5728.64|5690.64|5728.48|5690.48|5728.71|5690.71|5728.46|5690.46|9
1606703360000|2020-11-30 02:29:20|5728.46|5690.46|5728.46|5690.46|5728.5|5690.5|5728.37|5690.37|8
1606703370000|2020-11-30 02:29:30|5728.33|5690.33|5729.48|5691.48|5729.48|5691.48|5728.33|5690.33|10
1606703380000|2020-11-30 02:29:40|5729.42|5691.42|5731.63|5693.63|5731.63|5693.63|5729.42|5691.42|10
1606703390000|2020-11-30 02:29:50|5731.64|5693.64|5734.73|5696.73|5734.73|5696.73|5731.64|5693.64|10
1606703400000|2020-11-30 02:30:00|5735.89|5697.89|5737.47|5699.47|5737.47|5699.47|5735.89|5697.89|10
1606703410000|2020-11-30 02:30:10|5737.62|5699.62|5738.33|5700.33|5738.33|5700.33|5737.62|5699.62|10
1606703420000|2020-11-30 02:30:20|5738.43|5700.43|5739.86|5701.86|5739.86|5701.86|5738.43|5700.43|10
1606703430000|2020-11-30 02:30:30|5739.96|5701.96|5741.83|5703.83|5741.83|5703.83|5739.96|5701.96|10
1606703440000|2020-11-30 02:30:40|5742.23|5704.23|5742.44|5704.44|5743.13|5705.13|5742.23|5704.23|10
1606703450000|2020-11-30 02:30:50|5742.11|5704.11|5741.7|5703.7|5742.52|5704.52|5741.68|5703.68|10
1606703460000|2020-11-30 02:31:00|5741.68|5703.68|5742.41|5704.41|5742.51|5704.51|5741.68|5703.68|9
1606703470000|2020-11-30 02:31:10|5742.38|5704.38|5743.79|5705.79|5743.79|5705.79|5742.38|5704.38|9
1606703480000|2020-11-30 02:31:20|5744.01|5706.01|5743.95|5705.95|5744.27|5706.27|5743.94|5705.94|10
1606703490000|2020-11-30 02:31:30|5743.55|5705.55|5743.72|5705.72|5743.73|5705.73|5743.51|5705.51|10
1606703500000|2020-11-30 02:31:40|5743.66|5705.66|5743.52|5705.52|5743.7|5705.7|5743.27|5705.27|10
1606703510000|2020-11-30 02:31:50|5743.66|5705.66|5745.5|5707.5|5745.5|5707.5|5743.6|5705.6|10
1606703520000|2020-11-30 02:32:00|5746.18|5708.18|5747.36|5709.36|5747.36|5709.36|5746.14|5708.14|9
1606703530000|2020-11-30 02:32:10|5747.7|5709.7|5748.43|5710.43|5748.43|5710.43|5747.7|5709.7|10
1606703540000|2020-11-30 02:32:20|5748.33|5710.33|5748.92|5710.92|5749.23|5711.23|5748.33|5710.33|10
1606703550000|2020-11-30 02:32:30|5748.75|5710.75|5749.17|5711.17|5749.17|5711.17|5748.48|5710.48|9
1606703560000|2020-11-30 02:32:40|5749.11|5711.11|5748.92|5710.92|5749.11|5711.11|5748.73|5710.73|10
1606703570000|2020-11-30 02:32:50|5748.75|5710.75|5748.57|5710.57|5748.83|5710.83|5748.57|5710.57|9
1606703580000|2020-11-30 02:33:00|5748.44|5710.44|5746.23|5708.23|5748.64|5710.64|5746.23|5708.23|10
1606703590000|2020-11-30 02:33:10|5745.77|5707.77|5743.68|5705.68|5745.77|5707.77|5743.66|5705.66|10
1606703600000|2020-11-30 02:33:20|5743.52|5705.52|5741.63|5703.63|5743.52|5705.52|5741.63|5703.63|10
1606703610000|2020-11-30 02:33:30|5741.02|5703.02|5740.9|5702.9|5741.17|5703.17|5740.62|5702.62|10
1606703620000|2020-11-30 02:33:40|5741.02|5703.02|5742.41|5704.41|5742.7|5704.7|5741.02|5703.02|10
1606703630000|2020-11-30 02:33:50|5742.22|5704.22|5740.84|5702.84|5742.41|5704.41|5740.8|5702.8|8
1606703640000|2020-11-30 02:34:00|5740.94|5702.94|5740.77|5702.77|5740.99|5702.99|5740.38|5702.38|10
1606703650000|2020-11-30 02:34:10|5740.54|5702.54|5740.53|5702.53|5740.71|5702.71|5740.42|5702.42|9
1606703660000|2020-11-30 02:34:20|5740.45|5702.45|5738.71|5700.71|5740.45|5702.45|5738.67|5700.67|10
1606703670000|2020-11-30 02:34:30|5738.62|5700.62|5738.8|5700.8|5739.42|5701.42|5738.62|5700.62|9
1606703680000|2020-11-30 02:34:40|5739.11|5701.11|5737.51|5699.51|5739.22|5701.22|5737.51|5699.51|10
1606703690000|2020-11-30 02:34:50|5737.42|5699.42|5735.17|5697.17|5737.42|5699.42|5735.17|5697.17|10
1606703700000|2020-11-30 02:35:00|5734.37|5696.37|5733.49|5695.49|5734.37|5696.37|5732.37|5694.37|10
1606703710000|2020-11-30 02:35:10|5733.57|5695.57|5735.48|5697.48|5735.48|5697.48|5733.57|5695.57|9
1606703720000|2020-11-30 02:35:20|5735.36|5697.36|5732.83|5694.83|5735.36|5697.36|5732.63|5694.63|10
1606703730000|2020-11-30 02:35:30|5732.91|5694.91|5732.71|5694.71|5733.26|5695.26|5732.65|5694.65|10
1606703740000|2020-11-30 02:35:40|5732.46|5694.46|5731.84|5693.84|5732.46|5694.46|5731.84|5693.84|9
1606703750000|2020-11-30 02:35:50|5731.93|5693.93|5731.68|5693.68|5731.93|5693.93|5731.52|5693.52|9
1606703760000|2020-11-30 02:36:00|5731.94|5693.94|5732.63|5694.63|5732.72|5694.72|5731.94|5693.94|10
1606703770000|2020-11-30 02:36:10|5732.71|5694.71|5732.41|5694.41|5732.88|5694.88|5732.41|5694.41|10
1606703780000|2020-11-30 02:36:20|5732.34|5694.34|5732.56|5694.56|5732.56|5694.56|5732.08|5694.08|10
1606703790000|2020-11-30 02:36:30|5732.6|5694.6|5732.83|5694.83|5732.83|5694.83|5732.44|5694.44|10
1606703800000|2020-11-30 02:36:40|5732.85|5694.85|5731.94|5693.94|5732.88|5694.88|5731.94|5693.94|10
1606703810000|2020-11-30 02:36:50|5731.93|5693.93|5731.91|5693.91|5732.02|5694.02|5731.72|5693.72|10
1606703820000|2020-11-30 02:37:00|5732|5694|5731.84|5693.84|5732.15|5694.15|5731.84|5693.84|9
1606703830000|2020-11-30 02:37:10|5731.59|5693.59|5729.93|5691.93|5731.59|5693.59|5729.93|5691.93|10
1606703840000|2020-11-30 02:37:20|5730.02|5692.02|5729.35|5691.35|5730.02|5692.02|5729.02|5691.02|9
1606703850000|2020-11-30 02:37:30|5729.13|5691.13|5728.95|5690.95|5729.15|5691.15|5728.83|5690.83|10
1606703860000|2020-11-30 02:37:40|5729.05|5691.05|5727.82|5689.82|5729.05|5691.05|5727.82|5689.82|10
1606703870000|2020-11-30 02:37:50|5727.49|5689.49|5726.95|5688.95|5727.5|5689.5|5726.95|5688.95|9
1606703880000|2020-11-30 02:38:00|5726.6|5688.6|5724.84|5686.84|5726.6|5688.6|5724.84|5686.84|10
1606703890000|2020-11-30 02:38:10|5724.57|5686.57|5723.4|5685.4|5724.57|5686.57|5723.06|5685.06|10
1606703900000|2020-11-30 02:38:20|5723.35|5685.35|5722.52|5684.52|5723.37|5685.37|5722.52|5684.52|9
1606703910000|2020-11-30 02:38:30|5722.39|5684.39|5722.53|5684.53|5722.6|5684.6|5722.33|5684.33|10
1606703920000|2020-11-30 02:38:40|5722.87|5684.87|5724.99|5686.99|5725.01|5687.01|5722.87|5684.87|10
1606703930000|2020-11-30 02:38:50|5725.03|5687.03|5725.23|5687.23|5725.53|5687.53|5724.96|5686.96|9
1606703940000|2020-11-30 02:39:00|5725.21|5687.21|5724.66|5686.66|5725.29|5687.29|5724.47|5686.47|8
1606703950000|2020-11-30 02:39:10|5724.68|5686.68|5724.91|5686.91|5724.91|5686.91|5724.51|5686.51|10
1606703960000|2020-11-30 02:39:20|5725.46|5687.46|5727.2|5689.2|5727.54|5689.54|5725.42|5687.42|10
1606703970000|2020-11-30 02:39:30|5726.88|5688.88|5727.94|5689.94|5727.94|5689.94|5726.88|5688.88|9
1606703980000|2020-11-30 02:39:40|5728.13|5690.13|5730.36|5692.36|5730.36|5692.36|5728.11|5690.11|10
1606703990000|2020-11-30 02:39:50|5730.65|5692.65|5730.19|5692.19|5731.2|5693.2|5730.19|5692.19|10
1606704000000|2020-11-30 02:40:00|5729.92|5691.92|5728.83|5690.83|5729.92|5691.92|5728.36|5690.36|10
1606704010000|2020-11-30 02:40:10|5729.08|5691.08|5729.48|5691.48|5729.83|5691.83|5729.08|5691.08|9
1606704020000|2020-11-30 02:40:20|5729.59|5691.59|5730.57|5692.57|5730.57|5692.57|5729.52|5691.52|9
1606704030000|2020-11-30 02:40:30|5730.66|5692.66|5730.6|5692.6|5730.85|5692.85|5730.6|5692.6|10
1606704040000|2020-11-30 02:40:40|5730.65|5692.65|5730.38|5692.38|5730.82|5692.82|5730.3|5692.3|10
1606704050000|2020-11-30 02:40:50|5730.34|5692.34|5730.62|5692.62|5730.62|5692.62|5730.28|5692.28|9
1606704060000|2020-11-30 02:41:00|5730.74|5692.74|5732.26|5694.26|5732.26|5694.26|5730.74|5692.74|10
1606704070000|2020-11-30 02:41:10|5732.57|5694.57|5734.07|5696.07|5734.08|5696.08|5732.37|5694.37|10
1606704080000|2020-11-30 02:41:20|5734.53|5696.53|5736.16|5698.16|5736.16|5698.16|5734.53|5696.53|10
1606704090000|2020-11-30 02:41:30|5736.83|5698.83|5738.24|5700.24|5738.24|5700.24|5736.83|5698.83|9
1606704100000|2020-11-30 02:41:40|5738.34|5700.34|5739.22|5701.22|5739.22|5701.22|5738.34|5700.34|9
1606704110000|2020-11-30 02:41:50|5739.35|5701.35|5740.22|5702.22|5740.22|5702.22|5739.35|5701.35|9
1606704120000|2020-11-30 02:42:00|5740.32|5702.32|5742.19|5704.19|5742.19|5704.19|5740.31|5702.31|9
1606704130000|2020-11-30 02:42:10|5742.37|5704.37|5742.28|5704.28|5742.41|5704.41|5742.06|5704.06|9
1606704140000|2020-11-30 02:42:20|5742.45|5704.45|5742.64|5704.64|5742.64|5704.64|5742.34|5704.34|10
1606704150000|2020-11-30 02:42:30|5742.65|5704.65|5741.22|5703.22|5742.65|5704.65|5741.22|5703.22|10
1606704160000|2020-11-30 02:42:40|5740.68|5702.68|5738.94|5700.94|5740.68|5702.68|5738.94|5700.94|8
1606704170000|2020-11-30 02:42:50|5738.52|5700.52|5736.02|5698.02|5738.52|5700.52|5735.98|5697.98|10
1606704180000|2020-11-30 02:43:00|5736.08|5698.08|5735.65|5697.65|5736.41|5698.41|5735.65|5697.65|10
1606704190000|2020-11-30 02:43:10|5735.55|5697.55|5735.65|5697.65|5735.7|5697.7|5735.46|5697.46|10
1606704200000|2020-11-30 02:43:20|5735.64|5697.64|5734.51|5696.51|5735.64|5697.64|5734.51|5696.51|9
1606704210000|2020-11-30 02:43:30|5734.3|5696.3|5733.88|5695.88|5734.3|5696.3|5733.88|5695.88|10
1606704220000|2020-11-30 02:43:40|5733.77|5695.77|5734.05|5696.05|5734.24|5696.24|5733.77|5695.77|8
1606704230000|2020-11-30 02:43:50|5733.99|5695.99|5733.64|5695.64|5733.99|5695.99|5733.49|5695.49|10
1606704240000|2020-11-30 02:44:00|5733.49|5695.49|5733.69|5695.69|5733.71|5695.71|5733.49|5695.49|9
1606704250000|2020-11-30 02:44:10|5733.42|5695.42|5734.44|5696.44|5734.44|5696.44|5733.25|5695.25|10
1606704260000|2020-11-30 02:44:20|5734.67|5696.67|5736.31|5698.31|5736.31|5698.31|5734.67|5696.67|9
1606704270000|2020-11-30 02:44:30|5736.66|5698.66|5738.49|5700.49|5738.49|5700.49|5736.66|5698.66|10
1606704280000|2020-11-30 02:44:40|5739.01|5701.01|5741.11|5703.11|5741.18|5703.18|5738.77|5700.77|10
1606704290000|2020-11-30 02:44:50|5741.28|5703.28|5743.7|5705.7|5743.7|5705.7|5741.28|5703.28|9
1606704300000|2020-11-30 02:45:00|5744.12|5706.12|5744.15|5706.15|5744.27|5706.27|5744.07|5706.07|9
1606704310000|2020-11-30 02:45:10|5744.28|5706.28|5743.86|5705.86|5744.54|5706.54|5743.86|5705.86|9
1606704320000|2020-11-30 02:45:20|5743.44|5705.44|5742.21|5704.21|5743.44|5705.44|5742.21|5704.21|10
1606704330000|2020-11-30 02:45:30|5742.37|5704.37|5739.85|5701.85|5742.37|5704.37|5739.85|5701.85|10
1606704340000|2020-11-30 02:45:40|5739.79|5701.79|5737.33|5699.33|5739.79|5701.79|5737.33|5699.33|10
1606704350000|2020-11-30 02:45:50|5737.47|5699.47|5735.03|5697.03|5737.47|5699.47|5735.03|5697.03|10
1606704360000|2020-11-30 02:46:00|5734.96|5696.96|5735.5|5697.5|5735.64|5697.64|5734.73|5696.73|10
1606704370000|2020-11-30 02:46:10|5735.49|5697.49|5736.4|5698.4|5736.4|5698.4|5735.38|5697.38|10
1606704380000|2020-11-30 02:46:20|5736.77|5698.77|5737.84|5699.84|5737.84|5699.84|5736.72|5698.72|10
1606704390000|2020-11-30 02:46:30|5737.9|5699.9|5739.41|5701.41|5739.46|5701.46|5737.9|5699.9|10
1606704400000|2020-11-30 02:46:40|5739.37|5701.37|5739.26|5701.26|5739.59|5701.59|5739.26|5701.26|10
1606704410000|2020-11-30 02:46:50|5738.84|5700.84|5735.09|5697.09|5739.11|5701.11|5735.09|5697.09|10
1606704420000|2020-11-30 02:47:00|5735.66|5697.66|5736.32|5698.32|5736.32|5698.32|5734.91|5696.91|10
1606704430000|2020-11-30 02:47:10|5736.12|5698.12|5736.29|5698.29|5736.47|5698.47|5736.12|5698.12|10
1606704440000|2020-11-30 02:47:20|5736.48|5698.48|5737.81|5699.81|5737.81|5699.81|5736.48|5698.48|9
1606704450000|2020-11-30 02:47:30|5737.83|5699.83|5739.61|5701.61|5739.61|5701.61|5737.76|5699.76|10
1606704460000|2020-11-30 02:47:40|5739.94|5701.94|5740.66|5702.66|5741.31|5703.31|5739.94|5701.94|10
1606704470000|2020-11-30 02:47:50|5741.27|5703.27|5741.88|5703.88|5741.88|5703.88|5741.16|5703.16|10
1606704480000|2020-11-30 02:48:00|5741.8|5703.8|5741.65|5703.65|5741.87|5703.87|5741.65|5703.65|9
1606704490000|2020-11-30 02:48:10|5741.45|5703.45|5741.61|5703.61|5741.64|5703.64|5741.04|5703.04|9
1606704500000|2020-11-30 02:48:20|5741.74|5703.74|5742.31|5704.31|5742.31|5704.31|5741.72|5703.72|10
1606704510000|2020-11-30 02:48:30|5742.35|5704.35|5740.39|5702.39|5742.35|5704.35|5740.39|5702.39|8
1606704520000|2020-11-30 02:48:40|5740.13|5702.13|5738.74|5700.74|5740.13|5702.13|5738.74|5700.74|10
1606704530000|2020-11-30 02:48:50|5738.85|5700.85|5738.3|5700.3|5738.99|5700.99|5738.3|5700.3|9
1606704540000|2020-11-30 02:49:00|5737.99|5699.99|5736.92|5698.92|5737.99|5699.99|5736.78|5698.78|10
1606704550000|2020-11-30 02:49:10|5736.79|5698.79|5737.42|5699.42|5737.42|5699.42|5736.63|5698.63|9
1606704560000|2020-11-30 02:49:20|5737.55|5699.55|5738.04|5700.04|5738.42|5700.42|5737.55|5699.55|10
1606704570000|2020-11-30 02:49:30|5738.07|5700.07|5738.47|5700.47|5738.47|5700.47|5737.94|5699.94|9
1606704580000|2020-11-30 02:49:40|5738.85|5700.85|5740.77|5702.77|5740.77|5702.77|5738.85|5700.85|10
1606704590000|2020-11-30 02:49:50|5740.78|5702.78|5741.17|5703.17|5741.17|5703.17|5740.76|5702.76|10
1606704600000|2020-11-30 02:50:00|5741.42|5703.42|5740.96|5702.96|5741.46|5703.46|5740.96|5702.96|10
1606704610000|2020-11-30 02:50:10|5740.93|5702.93|5739.31|5701.31|5740.93|5702.93|5739.24|5701.24|10
1606704620000|2020-11-30 02:50:20|5738.9|5700.9|5738.17|5700.17|5738.9|5700.9|5738.17|5700.17|10
1606704630000|2020-11-30 02:50:30|5738.27|5700.27|5738.04|5700.04|5738.27|5700.27|5737.96|5699.96|8
1606704640000|2020-11-30 02:50:40|5737.72|5699.72|5737.05|5699.05|5737.94|5699.94|5737.05|5699.05|9
1606704650000|2020-11-30 02:50:50|5737.06|5699.06|5736.37|5698.37|5737.06|5699.06|5736.34|5698.34|9
1606704660000|2020-11-30 02:51:00|5736.47|5698.47|5737.84|5699.84|5737.84|5699.84|5736.47|5698.47|8
1606704670000|2020-11-30 02:51:10|5737.82|5699.82|5737.2|5699.2|5737.82|5699.82|5737.17|5699.17|10
1606704680000|2020-11-30 02:51:20|5737.07|5699.07|5736.36|5698.36|5737.07|5699.07|5736.26|5698.26|10
1606704690000|2020-11-30 02:51:30|5736.42|5698.42|5736.7|5698.7|5736.7|5698.7|5736.25|5698.25|9
1606704700000|2020-11-30 02:51:40|5736.77|5698.77|5736.45|5698.45|5736.9|5698.9|5736.45|5698.45|7
1606704710000|2020-11-30 02:51:50|5736.54|5698.54|5736.92|5698.92|5736.92|5698.92|5736.45|5698.45|10
1606704720000|2020-11-30 02:52:00|5736.88|5698.88|5737.16|5699.16|5737.65|5699.65|5736.88|5698.88|10
1606704730000|2020-11-30 02:52:10|5737.34|5699.34|5737|5699|5737.4|5699.4|5737|5699|10
1606704740000|2020-11-30 02:52:20|5737.17|5699.17|5737|5699|5737.8|5699.8|5737|5699|10
1606704750000|2020-11-30 02:52:30|5737.09|5699.09|5737.28|5699.28|5737.53|5699.53|5736.99|5698.99|9
1606704760000|2020-11-30 02:52:40|5737.37|5699.37|5737.75|5699.75|5737.75|5699.75|5737.31|5699.31|9
1606704770000|2020-11-30 02:52:50|5737.78|5699.78|5737.13|5699.13|5737.88|5699.88|5737.13|5699.13|9
1606704780000|2020-11-30 02:53:00|5736.97|5698.97|5737.3|5699.3|5737.3|5699.3|5736.78|5698.78|10
1606704790000|2020-11-30 02:53:10|5737.85|5699.85|5738.07|5700.07|5738.3|5700.3|5737.82|5699.82|8
1606704800000|2020-11-30 02:53:20|5738.1|5700.1|5739.27|5701.27|5739.27|5701.27|5738.1|5700.1|9
1606704810000|2020-11-30 02:53:30|5739.35|5701.35|5738.99|5700.99|5739.39|5701.39|5738.98|5700.98|10
1606704820000|2020-11-30 02:53:40|5739.17|5701.17|5740.14|5702.14|5740.15|5702.15|5739.17|5701.17|9
1606704830000|2020-11-30 02:53:50|5740.27|5702.27|5740.55|5702.55|5740.55|5702.55|5739.74|5701.74|10
1606704840000|2020-11-30 02:54:00|5740.56|5702.56|5740.91|5702.91|5741.19|5703.19|5740.47|5702.47|10
1606704850000|2020-11-30 02:54:10|5741.36|5703.36|5741.7|5703.7|5741.7|5703.7|5741.15|5703.15|9
1606704860000|2020-11-30 02:54:20|5741.8|5703.8|5741.73|5703.73|5742.05|5704.05|5741.69|5703.69|10
1606704870000|2020-11-30 02:54:30|5741.65|5703.65|5741.79|5703.79|5741.84|5703.84|5741.62|5703.62|10
1606704880000|2020-11-30 02:54:40|5741.72|5703.72|5742.01|5704.01|5742.09|5704.09|5741.72|5703.72|10
1606704890000|2020-11-30 02:54:50|5741.94|5703.94|5741.28|5703.28|5741.94|5703.94|5741.22|5703.22|10
1606704900000|2020-11-30 02:55:00|5741.3|5703.3|5741.76|5703.76|5741.76|5703.76|5741.24|5703.24|10
1606704910000|2020-11-30 02:55:10|5741.52|5703.52|5741.03|5703.03|5741.52|5703.52|5740.93|5702.93|10
1606704920000|2020-11-30 02:55:20|5741.06|5703.06|5741.6|5703.6|5741.76|5703.76|5740.94|5702.94|10
1606704930000|2020-11-30 02:55:30|5741.38|5703.38|5741.55|5703.55|5741.59|5703.59|5741.37|5703.37|10
1606704940000|2020-11-30 02:55:40|5741.52|5703.52|5741.74|5703.74|5741.79|5703.79|5741.36|5703.36|9
1606704950000|2020-11-30 02:55:50|5741.76|5703.76|5741.68|5703.68|5741.88|5703.88|5741.46|5703.46|10
1606704960000|2020-11-30 02:56:00|5741.63|5703.63|5741.41|5703.41|5741.74|5703.74|5741.41|5703.41|9
1606704970000|2020-11-30 02:56:10|5741.27|5703.27|5741.58|5703.58|5741.74|5703.74|5741.27|5703.27|9
1606704980000|2020-11-30 02:56:20|5741.53|5703.53|5739.94|5701.94|5741.6|5703.6|5739.93|5701.93|10
1606704990000|2020-11-30 02:56:30|5739.87|5701.87|5738.15|5700.15|5739.97|5701.97|5737.85|5699.85|10
1606705000000|2020-11-30 02:56:40|5738.03|5700.03|5736.8|5698.8|5738.03|5700.03|5736.8|5698.8|10
1606705010000|2020-11-30 02:56:50|5737.12|5699.12|5737.26|5699.26|5737.26|5699.26|5736.72|5698.72|10
1606705020000|2020-11-30 02:57:00|5737.42|5699.42|5736.84|5698.84|5737.42|5699.42|5736.84|5698.84|10
1606705030000|2020-11-30 02:57:10|5736.93|5698.93|5736.38|5698.38|5736.93|5698.93|5736.22|5698.22|10
1606705040000|2020-11-30 02:57:20|5736.4|5698.4|5736.59|5698.59|5736.94|5698.94|5736.25|5698.25|9
1606705050000|2020-11-30 02:57:30|5736.55|5698.55|5735.89|5697.89|5736.99|5698.99|5735.89|5697.89|10
1606705060000|2020-11-30 02:57:40|5735.9|5697.9|5736.11|5698.11|5736.11|5698.11|5735.86|5697.86|10
1606705070000|2020-11-30 02:57:50|5736.33|5698.33|5735.61|5697.61|5736.34|5698.34|5735.61|5697.61|9
1606705080000|2020-11-30 02:58:00|5736.03|5698.03|5736.59|5698.59|5736.59|5698.59|5735.96|5697.96|10
1606705090000|2020-11-30 02:58:10|5736.79|5698.79|5737.55|5699.55|5737.55|5699.55|5736.79|5698.79|9
1606705100000|2020-11-30 02:58:20|5737.63|5699.63|5738.01|5700.01|5738.07|5700.07|5737.63|5699.63|10
1606705110000|2020-11-30 02:58:30|5738.29|5700.29|5737.84|5699.84|5738.29|5700.29|5737.84|5699.84|9
1606705120000|2020-11-30 02:58:40|5737.72|5699.72|5736.77|5698.77|5737.85|5699.85|5736.66|5698.66|10
1606705130000|2020-11-30 02:58:50|5736.25|5698.25|5735.83|5697.83|5736.38|5698.38|5735.83|5697.83|10
1606705140000|2020-11-30 02:59:00|5735.92|5697.92|5735.07|5697.07|5736.08|5698.08|5735.07|5697.07|10
1606705150000|2020-11-30 02:59:10|5735.01|5697.01|5734.79|5696.79|5735.01|5697.01|5734.7|5696.7|10
1606705160000|2020-11-30 02:59:20|5734.66|5696.66|5734.74|5696.74|5734.83|5696.83|5734.23|5696.23|10
1606705170000|2020-11-30 02:59:30|5734.82|5696.82|5735.44|5697.44|5735.53|5697.53|5734.77|5696.77|10
1606705180000|2020-11-30 02:59:40|5735.38|5697.38|5734.86|5696.86|5735.73|5697.73|5734.86|5696.86|9
1606705190000|2020-11-30 02:59:50|5734.85|5696.85|5734.92|5696.92|5734.92|5696.92|5734.62|5696.62|10
1606705200000|2020-11-30 03:00:00|5735.05|5697.05|5735.79|5697.79|5735.79|5697.79|5735.05|5697.05|10
1606705210000|2020-11-30 03:00:10|5735.82|5697.82|5736.78|5698.78|5736.83|5698.83|5735.76|5697.76|10
1606705220000|2020-11-30 03:00:20|5736.69|5698.69|5736.96|5698.96|5737.13|5699.13|5736.3|5698.3|10
1606705230000|2020-11-30 03:00:30|5736.98|5698.98|5737.06|5699.06|5737.09|5699.09|5736.84|5698.84|10
1606705240000|2020-11-30 03:00:40|5737.09|5699.09|5737.52|5699.52|5737.52|5699.52|5736.9|5698.9|10
1606705250000|2020-11-30 03:00:50|5737.85|5699.85|5739.26|5701.26|5739.26|5701.26|5737.85|5699.85|10
1606705260000|2020-11-30 03:01:00|5739.39|5701.39|5737.54|5699.54|5739.49|5701.49|5737.54|5699.54|9
1606705270000|2020-11-30 03:01:10|5736.89|5698.89|5734.4|5696.4|5736.89|5698.89|5734.4|5696.4|10
1606705280000|2020-11-30 03:01:20|5733.88|5695.88|5733.54|5695.54|5733.88|5695.88|5732.75|5694.75|10
1606705290000|2020-11-30 03:01:30|5733.82|5695.82|5735.6|5697.6|5735.6|5697.6|5733.82|5695.82|10
1606705300000|2020-11-30 03:01:40|5735.85|5697.85|5737.26|5699.26|5737.26|5699.26|5735.55|5697.55|10
1606705310000|2020-11-30 03:01:50|5737.73|5699.73|5740.3|5702.3|5740.39|5702.39|5737.73|5699.73|10
1606705320000|2020-11-30 03:02:00|5740.46|5702.46|5739.5|5701.5|5740.46|5702.46|5739.5|5701.5|9
1606705330000|2020-11-30 03:02:10|5739.3|5701.3|5735.91|5697.91|5739.39|5701.39|5735.91|5697.91|10
1606705340000|2020-11-30 03:02:20|5735.69|5697.69|5733.36|5695.36|5735.69|5697.69|5733.28|5695.28|10
1606705350000|2020-11-30 03:02:30|5732.99|5694.99|5732.35|5694.35|5733.13|5695.13|5732.18|5694.18|10
1606705360000|2020-11-30 03:02:40|5732.37|5694.37|5729.07|5691.07|5732.37|5694.37|5729.07|5691.07|10
1606705370000|2020-11-30 03:02:50|5728.81|5690.81|5726.77|5688.77|5728.81|5690.81|5726.77|5688.77|9
1606705380000|2020-11-30 03:03:00|5726.47|5688.47|5720.11|5682.11|5726.47|5688.47|5720.11|5682.11|10
1606705390000|2020-11-30 03:03:10|5719.11|5681.11|5715.26|5677.26|5719.11|5681.11|5715.26|5677.26|10
1606705400000|2020-11-30 03:03:20|5715.5|5677.5|5715.87|5677.87|5716.07|5678.07|5715.08|5677.08|10
1606705410000|2020-11-30 03:03:30|5715.67|5677.67|5716.55|5678.55|5716.64|5678.64|5715.67|5677.67|9
1606705420000|2020-11-30 03:03:40|5716.59|5678.59|5718.63|5680.63|5718.65|5680.65|5716.59|5678.59|10
1606705430000|2020-11-30 03:03:50|5718.78|5680.78|5720.13|5682.13|5720.15|5682.15|5718.78|5680.78|10
1606705440000|2020-11-30 03:04:00|5720.69|5682.69|5719.59|5681.59|5720.75|5682.75|5719.56|5681.56|10
1606705450000|2020-11-30 03:04:10|5719.73|5681.73|5718.08|5680.08|5719.73|5681.73|5717.94|5679.94|9
1606705460000|2020-11-30 03:04:20|5718.39|5680.39|5718.1|5680.1|5718.68|5680.68|5718.01|5680.01|8
1606705470000|2020-11-30 03:04:30|5717.95|5679.95|5717.35|5679.35|5717.95|5679.95|5716.9|5678.9|9
1606705480000|2020-11-30 03:04:40|5717.45|5679.45|5718.95|5680.95|5718.99|5680.99|5717.45|5679.45|10
1606705490000|2020-11-30 03:04:50|5719.21|5681.21|5718.59|5680.59|5719.52|5681.52|5718.59|5680.59|10
1606705500000|2020-11-30 03:05:00|5718.53|5680.53|5716.87|5678.87|5718.53|5680.53|5716.87|5678.87|10
1606705510000|2020-11-30 03:05:10|5716.7|5678.7|5715.94|5677.94|5716.7|5678.7|5715.79|5677.79|9
1606705520000|2020-11-30 03:05:20|5715.83|5677.83|5714.65|5676.65|5715.83|5677.83|5714.65|5676.65|10
1606705530000|2020-11-30 03:05:30|5714.66|5676.66|5712.13|5674.13|5714.66|5676.66|5712.13|5674.13|9
1606705540000|2020-11-30 03:05:40|5711.48|5673.48|5711.48|5673.48|5711.48|5673.48|5711.15|5673.15|10
1606705550000|2020-11-30 03:05:50|5711.52|5673.52|5711.31|5673.31|5711.65|5673.65|5711.31|5673.31|10
1606705560000|2020-11-30 03:06:00|5711.52|5673.52|5710.47|5672.47|5711.71|5673.71|5710.47|5672.47|10
1606705570000|2020-11-30 03:06:10|5710.08|5672.08|5708.74|5670.74|5710.08|5672.08|5708.57|5670.57|10
1606705580000|2020-11-30 03:06:20|5708.65|5670.65|5709.13|5671.13|5709.13|5671.13|5708.54|5670.54|10
1606705590000|2020-11-30 03:06:30|5708.97|5670.97|5708.61|5670.61|5708.97|5670.97|5708.14|5670.14|10
1606705600000|2020-11-30 03:06:40|5708.78|5670.78|5706.66|5668.66|5708.78|5670.78|5706.66|5668.66|9
1606705610000|2020-11-30 03:06:50|5706.79|5668.79|5708.93|5670.93|5708.93|5670.93|5706.65|5668.65|10
1606705620000|2020-11-30 03:07:00|5709.26|5671.26|5709.91|5671.91|5709.98|5671.98|5709.26|5671.26|10
1606705630000|2020-11-30 03:07:10|5709.78|5671.78|5710.29|5672.29|5710.31|5672.31|5709.78|5671.78|9
1606705640000|2020-11-30 03:07:20|5710.12|5672.12|5709.97|5671.97|5710.26|5672.26|5709.9|5671.9|10
1606705650000|2020-11-30 03:07:30|5710.03|5672.03|5710.9|5672.9|5710.91|5672.91|5710.03|5672.03|10
1606705660000|2020-11-30 03:07:40|5711.04|5673.04|5714.17|5676.17|5714.39|5676.39|5711.04|5673.04|10
1606705670000|2020-11-30 03:07:50|5714.15|5676.15|5711.32|5673.32|5714.15|5676.15|5711.32|5673.32|10
1606705680000|2020-11-30 03:08:00|5711.27|5673.27|5710.97|5672.97|5711.27|5673.27|5710.95|5672.95|10
1606705690000|2020-11-30 03:08:10|5710.98|5672.98|5709.33|5671.33|5710.98|5672.98|5709.06|5671.06|10
1606705700000|2020-11-30 03:08:20|5709.35|5671.35|5707.75|5669.75|5709.35|5671.35|5707.75|5669.75|9
1606705710000|2020-11-30 03:08:30|5707.83|5669.83|5707.05|5669.05|5707.83|5669.83|5706.85|5668.85|10
1606705720000|2020-11-30 03:08:40|5706.91|5668.91|5703.49|5665.49|5706.91|5668.91|5703.49|5665.49|10
1606705730000|2020-11-30 03:08:50|5703.05|5665.05|5700.7|5662.7|5703.05|5665.05|5700.7|5662.7|10
1606705740000|2020-11-30 03:09:00|5700.85|5662.85|5700.34|5662.34|5700.85|5662.85|5700.22|5662.22|10
1606705750000|2020-11-30 03:09:10|5700.31|5662.31|5698.48|5660.48|5700.31|5662.31|5698.48|5660.48|10
1606705760000|2020-11-30 03:09:20|5698.62|5660.62|5699.02|5661.02|5699.02|5661.02|5698.13|5660.13|10
1606705770000|2020-11-30 03:09:30|5699.47|5661.47|5700.14|5662.14|5700.41|5662.41|5699.17|5661.17|10
1606705780000|2020-11-30 03:09:40|5699.8|5661.8|5699.15|5661.15|5699.8|5661.8|5699.15|5661.15|10
1606705790000|2020-11-30 03:09:50|5699.18|5661.18|5699.92|5661.92|5699.92|5661.92|5699.18|5661.18|9
1606705800000|2020-11-30 03:10:00|5699.99|5661.99|5699.81|5661.81|5699.99|5661.99|5699.08|5661.08|10
1606705810000|2020-11-30 03:10:10|5699.99|5661.99|5700.8|5662.8|5700.97|5662.97|5699.74|5661.74|9
1606705820000|2020-11-30 03:10:20|5701.17|5663.17|5701.96|5663.96|5701.96|5663.96|5700.93|5662.93|10
1606705830000|2020-11-30 03:10:30|5701.94|5663.94|5702.24|5664.24|5702.31|5664.31|5701.94|5663.94|9
1606705840000|2020-11-30 03:10:40|5702.25|5664.25|5703.73|5665.73|5703.73|5665.73|5702.25|5664.25|10
1606705850000|2020-11-30 03:10:50|5703.77|5665.77|5703.43|5665.43|5703.84|5665.84|5703.43|5665.43|10
1606705860000|2020-11-30 03:11:00|5703.37|5665.37|5704.01|5666.01|5704.25|5666.25|5703.37|5665.37|9
1606705870000|2020-11-30 03:11:10|5704.07|5666.07|5705.63|5667.63|5705.63|5667.63|5704.07|5666.07|10
1606705880000|2020-11-30 03:11:20|5705.77|5667.77|5705.51|5667.51|5706.07|5668.07|5705.51|5667.51|10
1606705890000|2020-11-30 03:11:30|5705.82|5667.82|5705.44|5667.44|5705.82|5667.82|5705.41|5667.41|9
1606705900000|2020-11-30 03:11:40|5705.46|5667.46|5705.46|5667.46|5705.72|5667.72|5705.34|5667.34|10
1606705910000|2020-11-30 03:11:50|5705.36|5667.36|5705.77|5667.77|5706.06|5668.06|5705.23|5667.23|10
1606705920000|2020-11-30 03:12:00|5705.65|5667.65|5704.57|5666.57|5705.65|5667.65|5704.57|5666.57|10
1606705930000|2020-11-30 03:12:10|5704.37|5666.37|5705.32|5667.32|5705.5|5667.5|5704.37|5666.37|10
1606705940000|2020-11-30 03:12:20|5705.6|5667.6|5707.4|5669.4|5707.4|5669.4|5705.6|5667.6|10
1606705950000|2020-11-30 03:12:30|5707.39|5669.39|5707.23|5669.23|5707.44|5669.44|5707.23|5669.23|7
1606705960000|2020-11-30 03:12:40|5707.36|5669.36|5707.8|5669.8|5707.8|5669.8|5707.26|5669.26|9
1606705970000|2020-11-30 03:12:50|5707.95|5669.95|5707.21|5669.21|5708.01|5670.01|5707.21|5669.21|10
1606705980000|2020-11-30 03:13:00|5706.8|5668.8|5706.35|5668.35|5706.8|5668.8|5706.35|5668.35|10
1606705990000|2020-11-30 03:13:10|5706.39|5668.39|5707.32|5669.32|5707.37|5669.37|5706.39|5668.39|10
1606706000000|2020-11-30 03:13:20|5707.5|5669.5|5709.12|5671.12|5709.12|5671.12|5707.5|5669.5|9
1606706010000|2020-11-30 03:13:30|5709.13|5671.13|5710.42|5672.42|5710.42|5672.42|5709.04|5671.04|9
1606706020000|2020-11-30 03:13:40|5710.38|5672.38|5712.56|5674.56|5712.68|5674.68|5710.38|5672.38|9
1606706030000|2020-11-30 03:13:50|5712.6|5674.6|5712.75|5674.75|5713.25|5675.25|5712.41|5674.41|10
1606706040000|2020-11-30 03:14:00|5712.58|5674.58|5711.29|5673.29|5712.58|5674.58|5711.29|5673.29|10
1606706050000|2020-11-30 03:14:10|5711.11|5673.11|5709.56|5671.56|5711.11|5673.11|5709.52|5671.52|10
1606706060000|2020-11-30 03:14:20|5709.01|5671.01|5709.17|5671.17|5709.19|5671.19|5708.9|5670.9|10
1606706070000|2020-11-30 03:14:30|5709.24|5671.24|5709.86|5671.86|5709.9|5671.9|5709.24|5671.24|10
1606706080000|2020-11-30 03:14:40|5709.53|5671.53|5708.55|5670.55|5709.55|5671.55|5708.55|5670.55|10
1606706090000|2020-11-30 03:14:50|5708.65|5670.65|5707.79|5669.79|5708.65|5670.65|5707.79|5669.79|9
1606706100000|2020-11-30 03:15:00|5707.71|5669.71|5708|5670|5708.09|5670.09|5707.62|5669.62|10
1606706110000|2020-11-30 03:15:10|5707.6|5669.6|5708.06|5670.06|5708.27|5670.27|5707.55|5669.55|10
1606706120000|2020-11-30 03:15:20|5708.39|5670.39|5709.64|5671.64|5709.64|5671.64|5708.39|5670.39|10
1606706130000|2020-11-30 03:15:30|5709.85|5671.85|5711.64|5673.64|5711.64|5673.64|5709.85|5671.85|10
1606706140000|2020-11-30 03:15:40|5711.58|5673.58|5714.01|5676.01|5714.09|5676.09|5711.58|5673.58|10
1606706150000|2020-11-30 03:15:50|5714.53|5676.53|5717.6|5679.6|5717.6|5679.6|5714.53|5676.53|10
1606706160000|2020-11-30 03:16:00|5717.68|5679.68|5719.28|5681.28|5719.28|5681.28|5717.68|5679.68|10
1606706170000|2020-11-30 03:16:10|5719.31|5681.31|5719.46|5681.46|5719.67|5681.67|5719.26|5681.26|9
1606706180000|2020-11-30 03:16:20|5719.55|5681.55|5719.24|5681.24|5719.63|5681.63|5719.22|5681.22|10
1606706190000|2020-11-30 03:16:30|5719|5681|5717.21|5679.21|5719|5681|5717.21|5679.21|9
1606706200000|2020-11-30 03:16:40|5717.31|5679.31|5717.98|5679.98|5717.98|5679.98|5717.21|5679.21|10
1606706210000|2020-11-30 03:16:50|5717.89|5679.89|5717.59|5679.59|5717.91|5679.91|5717.59|5679.59|9
1606706220000|2020-11-30 03:17:00|5717.78|5679.78|5717.94|5679.94|5717.94|5679.94|5717.33|5679.33|10
1606706230000|2020-11-30 03:17:10|5717.9|5679.9|5717.07|5679.07|5718.22|5680.22|5717.07|5679.07|9
1606706240000|2020-11-30 03:17:20|5716.77|5678.77|5716.75|5678.75|5716.84|5678.84|5716.63|5678.63|9
1606706250000|2020-11-30 03:17:30|5716.71|5678.71|5717.03|5679.03|5717.03|5679.03|5716.65|5678.65|9
1606706260000|2020-11-30 03:17:40|5716.87|5678.87|5717.01|5679.01|5717.05|5679.05|5716.71|5678.71|9
1606706270000|2020-11-30 03:17:50|5716.97|5678.97|5716.5|5678.5|5716.97|5678.97|5716.5|5678.5|10
1606706280000|2020-11-30 03:18:00|5716.42|5678.42|5716.69|5678.69|5716.76|5678.76|5716.37|5678.37|10
1606706290000|2020-11-30 03:18:10|5716.59|5678.59|5715.22|5677.22|5716.62|5678.62|5715.1|5677.1|10
1606706300000|2020-11-30 03:18:20|5714.93|5676.93|5713.82|5675.82|5714.93|5676.93|5713.82|5675.82|9
1606706310000|2020-11-30 03:18:30|5713.42|5675.42|5712.27|5674.27|5713.42|5675.42|5712.15|5674.15|10
1606706320000|2020-11-30 03:18:40|5711.77|5673.77|5711.52|5673.52|5711.77|5673.77|5711.35|5673.35|10
1606706330000|2020-11-30 03:18:50|5712.22|5674.22|5711.31|5673.31|5712.28|5674.28|5711.31|5673.31|9
1606706340000|2020-11-30 03:19:00|5711.36|5673.36|5711.39|5673.39|5711.46|5673.46|5711.05|5673.05|10
1606706350000|2020-11-30 03:19:10|5711.18|5673.18|5711.51|5673.51|5711.65|5673.65|5711.18|5673.18|9
1606706360000|2020-11-30 03:19:20|5711.59|5673.59|5712.72|5674.72|5712.87|5674.87|5711.59|5673.59|10
1606706370000|2020-11-30 03:19:30|5712.91|5674.91|5713.07|5675.07|5713.1|5675.1|5712.91|5674.91|9
1606706380000|2020-11-30 03:19:40|5712.99|5674.99|5713.25|5675.25|5713.39|5675.39|5712.81|5674.81|10
1606706390000|2020-11-30 03:19:50|5713.27|5675.27|5713.88|5675.88|5713.91|5675.91|5713.27|5675.27|10
1606706400000|2020-11-30 03:20:00|5713.94|5675.94|5716.93|5678.93|5716.93|5678.93|5713.94|5675.94|10
1606706410000|2020-11-30 03:20:10|5717.1|5679.1|5719.14|5681.14|5719.14|5681.14|5717.1|5679.1|10
1606706420000|2020-11-30 03:20:20|5719.22|5681.22|5719.62|5681.62|5719.62|5681.62|5719.06|5681.06|9
1606706430000|2020-11-30 03:20:30|5719.61|5681.61|5720.21|5682.21|5720.22|5682.22|5719.61|5681.61|8
1606706440000|2020-11-30 03:20:40|5720.23|5682.23|5719.75|5681.75|5720.23|5682.23|5719.75|5681.75|9
1606706450000|2020-11-30 03:20:50|5719.82|5681.82|5719.41|5681.41|5719.82|5681.82|5719.41|5681.41|9
1606706460000|2020-11-30 03:21:00|5719.4|5681.4|5720.8|5682.8|5720.8|5682.8|5719.4|5681.4|10
1606706470000|2020-11-30 03:21:10|5720.85|5682.85|5720.93|5682.93|5721.16|5683.16|5720.85|5682.85|10
1606706480000|2020-11-30 03:21:20|5720.67|5682.67|5724.14|5686.14|5724.14|5686.14|5720.56|5682.56|10
1606706490000|2020-11-30 03:21:30|5724.35|5686.35|5725.11|5687.11|5725.12|5687.12|5724.31|5686.31|10
1606706500000|2020-11-30 03:21:40|5724.76|5686.76|5725.61|5687.61|5725.61|5687.61|5724.76|5686.76|9
1606706510000|2020-11-30 03:21:50|5725.5|5687.5|5725.43|5687.43|5725.78|5687.78|5725.43|5687.43|10
1606706520000|2020-11-30 03:22:00|5725.39|5687.39|5727.82|5689.82|5727.82|5689.82|5725.39|5687.39|10
1606706530000|2020-11-30 03:22:10|5728.1|5690.1|5729.3|5691.3|5729.3|5691.3|5728.1|5690.1|10
1606706540000|2020-11-30 03:22:20|5729.35|5691.35|5729.59|5691.59|5729.59|5691.59|5729.27|5691.27|9
1606706550000|2020-11-30 03:22:30|5729.63|5691.63|5729.29|5691.29|5729.84|5691.84|5729.1|5691.1|10
1606706560000|2020-11-30 03:22:40|5729.26|5691.26|5729.3|5691.3|5729.33|5691.33|5729.01|5691.01|10
1606706570000|2020-11-30 03:22:50|5729.34|5691.34|5727.83|5689.83|5729.35|5691.35|5727.83|5689.83|10
1606706580000|2020-11-30 03:23:00|5727.68|5689.68|5726.5|5688.5|5727.68|5689.68|5726.5|5688.5|9
1606706590000|2020-11-30 03:23:10|5726.64|5688.64|5726.24|5688.24|5726.64|5688.64|5725.69|5687.69|10
1606706600000|2020-11-30 03:23:20|5725.91|5687.91|5727.46|5689.46|5727.46|5689.46|5725.91|5687.91|10
1606706610000|2020-11-30 03:23:30|5727.41|5689.41|5729.33|5691.33|5729.33|5691.33|5727.36|5689.36|10
1606706620000|2020-11-30 03:23:40|5729.37|5691.37|5732.03|5694.03|5732.03|5694.03|5729.37|5691.37|10
1606706630000|2020-11-30 03:23:50|5732.22|5694.22|5734.12|5696.12|5734.12|5696.12|5732.21|5694.21|10
1606706640000|2020-11-30 03:24:00|5734.31|5696.31|5735.02|5697.02|5735.03|5697.03|5734.31|5696.31|9
1606706650000|2020-11-30 03:24:10|5735.14|5697.14|5735.44|5697.44|5735.44|5697.44|5734.86|5696.86|9
1606706660000|2020-11-30 03:24:20|5735.67|5697.67|5735.96|5697.96|5735.97|5697.97|5735.58|5697.58|10
1606706670000|2020-11-30 03:24:30|5735.98|5697.98|5735.84|5697.84|5736|5698|5735.25|5697.25|9
1606706680000|2020-11-30 03:24:40|5735.96|5697.96|5736.95|5698.95|5737.01|5699.01|5735.95|5697.95|9
1606706690000|2020-11-30 03:24:50|5736.5|5698.5|5736.83|5698.83|5736.83|5698.83|5736.45|5698.45|10
1606706700000|2020-11-30 03:25:00|5737.05|5699.05|5738.59|5700.59|5738.71|5700.71|5737.05|5699.05|10
1606706710000|2020-11-30 03:25:10|5738.65|5700.65|5739.6|5701.6|5739.6|5701.6|5738.65|5700.65|10
1606706720000|2020-11-30 03:25:20|5739.63|5701.63|5743.08|5705.08|5743.08|5705.08|5739.63|5701.63|10
1606706730000|2020-11-30 03:25:30|5742.88|5704.88|5743.06|5705.06|5743.21|5705.21|5742.88|5704.88|10
1606706740000|2020-11-30 03:25:40|5743.17|5705.17|5743.65|5705.65|5743.68|5705.68|5743.17|5705.17|10
1606706750000|2020-11-30 03:25:50|5743.41|5705.41|5743.51|5705.51|5743.95|5705.95|5743.36|5705.36|10
1606706760000|2020-11-30 03:26:00|5743.24|5705.24|5742.25|5704.25|5743.49|5705.49|5742.25|5704.25|10
1606706770000|2020-11-30 03:26:10|5742.2|5704.2|5741.2|5703.2|5742.2|5704.2|5741.2|5703.2|10
1606706780000|2020-11-30 03:26:20|5741.06|5703.06|5741.92|5703.92|5742.06|5704.06|5741.06|5703.06|10
1606706790000|2020-11-30 03:26:30|5742.03|5704.03|5742.47|5704.47|5742.62|5704.62|5741.85|5703.85|10
1606706800000|2020-11-30 03:26:40|5742.67|5704.67|5742.7|5704.7|5742.73|5704.73|5742.38|5704.38|9
1606706810000|2020-11-30 03:26:50|5743.02|5705.02|5742.26|5704.26|5743.09|5705.09|5742.26|5704.26|10
1606706820000|2020-11-30 03:27:00|5741.99|5703.99|5742.44|5704.44|5742.69|5704.69|5741.97|5703.97|10
1606706830000|2020-11-30 03:27:10|5742.58|5704.58|5742.85|5704.85|5742.98|5704.98|5742.58|5704.58|10
1606706840000|2020-11-30 03:27:20|5742.82|5704.82|5744.06|5706.06|5744.06|5706.06|5742.82|5704.82|10
1606706850000|2020-11-30 03:27:30|5743.83|5705.83|5743.76|5705.76|5743.91|5705.91|5743.4|5705.4|10
1606706860000|2020-11-30 03:27:40|5743.92|5705.92|5744.75|5706.75|5744.76|5706.76|5743.92|5705.92|10
1606706870000|2020-11-30 03:27:50|5744.61|5706.61|5745.91|5707.91|5745.91|5707.91|5744.61|5706.61|10
1606706880000|2020-11-30 03:28:00|5745.99|5707.99|5745.62|5707.62|5746.13|5708.13|5745.59|5707.59|9
1606706890000|2020-11-30 03:28:10|5745.66|5707.66|5747.09|5709.09|5747.09|5709.09|5745.66|5707.66|10
1606706900000|2020-11-30 03:28:20|5747.23|5709.23|5748.28|5710.28|5749.1|5711.1|5747.23|5709.23|10
1606706910000|2020-11-30 03:28:30|5748.35|5710.35|5748.87|5710.87|5748.87|5710.87|5748.35|5710.35|10
1606706920000|2020-11-30 03:28:40|5748.85|5710.85|5749.97|5711.97|5750.52|5712.52|5748.85|5710.85|10
1606706930000|2020-11-30 03:28:50|5749.99|5711.99|5749.57|5711.57|5750.01|5712.01|5749.57|5711.57|10
1606706940000|2020-11-30 03:29:00|5749.61|5711.61|5751.01|5713.01|5751.01|5713.01|5749.61|5711.61|9
1606706950000|2020-11-30 03:29:10|5751.14|5713.14|5751.4|5713.4|5752.34|5714.34|5751.02|5713.02|10
1606706960000|2020-11-30 03:29:20|5751.57|5713.57|5751.14|5713.14|5751.75|5713.75|5751.14|5713.14|10
1606706970000|2020-11-30 03:29:30|5751.09|5713.09|5751.07|5713.07|5751.17|5713.17|5750.95|5712.95|8
1606706980000|2020-11-30 03:29:40|5751.09|5713.09|5751.01|5713.01|5751.26|5713.26|5750.97|5712.97|10
1606706990000|2020-11-30 03:29:50|5751.14|5713.14|5750.83|5712.83|5751.35|5713.35|5750.5|5712.5|10
1606707000000|2020-11-30 03:30:00|5750.25|5712.25|5749.17|5711.17|5750.86|5712.86|5749.17|5711.17|10
1606707010000|2020-11-30 03:30:10|5748.99|5710.99|5749.39|5711.39|5749.47|5711.47|5748.87|5710.87|10
1606707020000|2020-11-30 03:30:20|5749.38|5711.38|5750.31|5712.31|5750.31|5712.31|5749.35|5711.35|10
1606707030000|2020-11-30 03:30:30|5750.46|5712.46|5749.85|5711.85|5750.65|5712.65|5749.58|5711.58|9
1606707040000|2020-11-30 03:30:40|5749.77|5711.77|5748.68|5710.68|5749.77|5711.77|5748.68|5710.68|10
1606707050000|2020-11-30 03:30:50|5748.49|5710.49|5745.73|5707.73|5748.49|5710.49|5745.66|5707.66|10
1606707060000|2020-11-30 03:31:00|5745.26|5707.26|5742.3|5704.3|5745.3|5707.3|5742.27|5704.27|10
1606707070000|2020-11-30 03:31:10|5742.24|5704.24|5743.47|5705.47|5743.47|5705.47|5742.24|5704.24|10
1606707080000|2020-11-30 03:31:20|5743.46|5705.46|5745.45|5707.45|5745.65|5707.65|5743.46|5705.46|10
1606707090000|2020-11-30 03:31:30|5745.77|5707.77|5746.62|5708.62|5746.62|5708.62|5745.74|5707.74|10
1606707100000|2020-11-30 03:31:40|5746.64|5708.64|5745.67|5707.67|5746.64|5708.64|5745.67|5707.67|10
1606707110000|2020-11-30 03:31:50|5745.74|5707.74|5745.5|5707.5|5745.75|5707.75|5745.35|5707.35|10
1606707120000|2020-11-30 03:32:00|5745.55|5707.55|5745.98|5707.98|5745.99|5707.99|5745.37|5707.37|10
1606707130000|2020-11-30 03:32:10|5746.05|5708.05|5745.59|5707.59|5746.24|5708.24|5745.59|5707.59|9
1606707140000|2020-11-30 03:32:20|5745.5|5707.5|5744.66|5706.66|5745.5|5707.5|5744.66|5706.66|10
1606707150000|2020-11-30 03:32:30|5744.41|5706.41|5743.53|5705.53|5744.41|5706.41|5743.47|5705.47|9
1606707160000|2020-11-30 03:32:40|5743.28|5705.28|5742.06|5704.06|5743.28|5705.28|5742.06|5704.06|10
1606707170000|2020-11-30 03:32:50|5741.96|5703.96|5743.72|5705.72|5743.72|5705.72|5741.66|5703.66|10
1606707180000|2020-11-30 03:33:00|5743.79|5705.79|5743.83|5705.83|5744.31|5706.31|5743.79|5705.79|10
1606707190000|2020-11-30 03:33:10|5743.39|5705.39|5742.38|5704.38|5743.39|5705.39|5742.38|5704.38|10
1606707200000|2020-11-30 03:33:20|5742.32|5704.32|5741.49|5703.49|5742.32|5704.32|5741.49|5703.49|10
1606707210000|2020-11-30 03:33:30|5741.46|5703.46|5743.63|5705.63|5743.63|5705.63|5741.46|5703.46|10
1606707220000|2020-11-30 03:33:40|5743.78|5705.78|5744.89|5706.89|5745.12|5707.12|5743.78|5705.78|9
1606707230000|2020-11-30 03:33:50|5744.5|5706.5|5744.58|5706.58|5744.73|5706.73|5744.29|5706.29|9
1606707240000|2020-11-30 03:34:00|5744.57|5706.57|5745.45|5707.45|5745.45|5707.45|5744.33|5706.33|10
1606707250000|2020-11-30 03:34:10|5745.34|5707.34|5745.56|5707.56|5745.83|5707.83|5745.34|5707.34|10
1606707260000|2020-11-30 03:34:20|5745.89|5707.89|5745.73|5707.73|5746.51|5708.51|5745.73|5707.73|10
1606707270000|2020-11-30 03:34:30|5745.81|5707.81|5745.4|5707.4|5745.81|5707.81|5745.4|5707.4|9
1606707280000|2020-11-30 03:34:40|5745.38|5707.38|5746.16|5708.16|5746.16|5708.16|5745.1|5707.1|10
1606707290000|2020-11-30 03:34:50|5746.23|5708.23|5747.06|5709.06|5747.27|5709.27|5746.23|5708.23|10
1606707300000|2020-11-30 03:35:00|5747.18|5709.18|5747.21|5709.21|5747.21|5709.21|5746.83|5708.83|10
1606707310000|2020-11-30 03:35:10|5747.26|5709.26|5747.84|5709.84|5747.92|5709.92|5747.26|5709.26|8
1606707320000|2020-11-30 03:35:20|5747.67|5709.67|5746.3|5708.3|5747.67|5709.67|5746.3|5708.3|10
1606707330000|2020-11-30 03:35:30|5746.54|5708.54|5747.44|5709.44|5747.44|5709.44|5746.51|5708.51|9
1606707340000|2020-11-30 03:35:40|5747.28|5709.28|5747.03|5709.03|5747.28|5709.28|5746.9|5708.9|10
1606707350000|2020-11-30 03:35:50|5747.09|5709.09|5747.64|5709.64|5747.69|5709.69|5747.09|5709.09|10
1606707360000|2020-11-30 03:36:00|5747.7|5709.7|5747.42|5709.42|5748.28|5710.28|5747.42|5709.42|10
1606707370000|2020-11-30 03:36:10|5747.4|5709.4|5747.45|5709.45|5747.61|5709.61|5747.2|5709.2|10
1606707380000|2020-11-30 03:36:20|5747.43|5709.43|5746.58|5708.58|5747.55|5709.55|5746.58|5708.58|10
1606707390000|2020-11-30 03:36:30|5746.62|5708.62|5747.43|5709.43|5747.44|5709.44|5746.62|5708.62|10
1606707400000|2020-11-30 03:36:40|5747.55|5709.55|5747.66|5709.66|5748.39|5710.39|5747.55|5709.55|10
1606707410000|2020-11-30 03:36:50|5747.67|5709.67|5748.79|5710.79|5749|5711|5747.67|5709.67|10
1606707420000|2020-11-30 03:37:00|5748.68|5710.68|5749.32|5711.32|5749.7|5711.7|5748.68|5710.68|9
1606707430000|2020-11-30 03:37:10|5749.68|5711.68|5750.24|5712.24|5750.24|5712.24|5749.68|5711.68|10
1606707440000|2020-11-30 03:37:20|5750|5712|5749.43|5711.43|5750|5712|5749.39|5711.39|10
1606707450000|2020-11-30 03:37:30|5749.47|5711.47|5749.1|5711.1|5749.47|5711.47|5748.77|5710.77|10
1606707460000|2020-11-30 03:37:40|5749.23|5711.23|5749.83|5711.83|5749.83|5711.83|5749.23|5711.23|9
1606707470000|2020-11-30 03:37:50|5749.94|5711.94|5750.54|5712.54|5750.54|5712.54|5749.94|5711.94|10
1606707480000|2020-11-30 03:38:00|5750.83|5712.83|5750.94|5712.94|5750.98|5712.98|5750.65|5712.65|10
1606707490000|2020-11-30 03:38:10|5750.89|5712.89|5749.73|5711.73|5751.01|5713.01|5749.73|5711.73|10
1606707500000|2020-11-30 03:38:20|5749.23|5711.23|5748.61|5710.61|5749.23|5711.23|5748.61|5710.61|10
1606707510000|2020-11-30 03:38:30|5748.62|5710.62|5748.28|5710.28|5748.62|5710.62|5748.19|5710.19|10
1606707520000|2020-11-30 03:38:40|5748.33|5710.33|5746.73|5708.73|5748.33|5710.33|5746.73|5708.73|10
1606707530000|2020-11-30 03:38:50|5746.75|5708.75|5747.31|5709.31|5747.31|5709.31|5746.61|5708.61|10
1606707540000|2020-11-30 03:39:00|5747.4|5709.4|5746.74|5708.74|5747.4|5709.4|5746.74|5708.74|10
1606707550000|2020-11-30 03:39:10|5746.72|5708.72|5746.81|5708.81|5746.99|5708.99|5746.68|5708.68|9
1606707560000|2020-11-30 03:39:20|5746.32|5708.32|5746.38|5708.38|5746.51|5708.51|5745.82|5707.82|9
1606707570000|2020-11-30 03:39:30|5746.42|5708.42|5746.06|5708.06|5746.51|5708.51|5745.94|5707.94|10
1606707580000|2020-11-30 03:39:40|5746.17|5708.17|5746.74|5708.74|5746.74|5708.74|5745.86|5707.86|10
1606707590000|2020-11-30 03:39:50|5747.01|5709.01|5748.43|5710.43|5748.43|5710.43|5747.01|5709.01|10
1606707600000|2020-11-30 03:40:00|5748.41|5710.41|5748.41|5710.41|5748.96|5710.96|5748.41|5710.41|10
1606707610000|2020-11-30 03:40:10|5748.97|5710.97|5750|5712|5750.07|5712.07|5748.97|5710.97|10
1606707620000|2020-11-30 03:40:20|5750.28|5712.28|5750.75|5712.75|5750.75|5712.75|5750.15|5712.15|8
1606707630000|2020-11-30 03:40:30|5750.77|5712.77|5751.81|5713.81|5751.84|5713.84|5750.57|5712.57|10
1606707640000|2020-11-30 03:40:40|5752.15|5714.15|5752.43|5714.43|5752.63|5714.63|5752.02|5714.02|10
1606707650000|2020-11-30 03:40:50|5752.39|5714.39|5752.66|5714.66|5752.7|5714.7|5752.14|5714.14|10
1606707660000|2020-11-30 03:41:00|5752.46|5714.46|5751.99|5713.99|5752.46|5714.46|5751.99|5713.99|9
1606707670000|2020-11-30 03:41:10|5751.98|5713.98|5751.27|5713.27|5751.98|5713.98|5751.2|5713.2|8
1606707680000|2020-11-30 03:41:20|5751.45|5713.45|5751.36|5713.36|5751.53|5713.53|5751.21|5713.21|10
1606707690000|2020-11-30 03:41:30|5751.53|5713.53|5751.19|5713.19|5751.53|5713.53|5751.14|5713.14|8
1606707700000|2020-11-30 03:41:40|5751.14|5713.14|5751.14|5713.14|5751.14|5713.14|5750.92|5712.92|9
1606707710000|2020-11-30 03:41:50|5751.05|5713.05|5750.93|5712.93|5751.1|5713.1|5750.62|5712.62|9
1606707720000|2020-11-30 03:42:00|5750.72|5712.72|5749.98|5711.98|5750.72|5712.72|5749.98|5711.98|10
1606707730000|2020-11-30 03:42:10|5749.96|5711.96|5749.67|5711.67|5749.96|5711.96|5749.64|5711.64|10
1606707740000|2020-11-30 03:42:20|5749.72|5711.72|5749.27|5711.27|5749.72|5711.72|5749.27|5711.27|7
1606707750000|2020-11-30 03:42:30|5749.3|5711.3|5749.51|5711.51|5749.98|5711.98|5749.3|5711.3|7
1606707760000|2020-11-30 03:42:40|5749.57|5711.57|5749.16|5711.16|5749.63|5711.63|5749.03|5711.03|10
1606707770000|2020-11-30 03:42:50|5749.21|5711.21|5749.06|5711.06|5749.25|5711.25|5748.75|5710.75|10
1606707780000|2020-11-30 03:43:00|5749|5711|5749.67|5711.67|5749.81|5711.81|5749|5711|10
1606707790000|2020-11-30 03:43:10|5749.7|5711.7|5749.6|5711.6|5749.9|5711.9|5749.6|5711.6|10
1606707800000|2020-11-30 03:43:20|5749.55|5711.55|5749.39|5711.39|5749.55|5711.55|5749.17|5711.17|10
1606707810000|2020-11-30 03:43:30|5749.04|5711.04|5748.97|5710.97|5749.38|5711.38|5748.97|5710.97|9
1606707820000|2020-11-30 03:43:40|5748.99|5710.99|5749.27|5711.27|5749.27|5711.27|5748.7|5710.7|10
1606707830000|2020-11-30 03:43:50|5749.81|5711.81|5749.66|5711.66|5750.06|5712.06|5749.58|5711.58|10
1606707840000|2020-11-30 03:44:00|5749.73|5711.73|5750.03|5712.03|5750.03|5712.03|5749.53|5711.53|9
1606707850000|2020-11-30 03:44:10|5750.13|5712.13|5749.25|5711.25|5750.4|5712.4|5749.25|5711.25|10
1606707860000|2020-11-30 03:44:20|5749.22|5711.22|5748.35|5710.35|5749.26|5711.26|5748.28|5710.28|10
1606707870000|2020-11-30 03:44:30|5748.49|5710.49|5748.07|5710.07|5748.49|5710.49|5748.03|5710.03|8
1606707880000|2020-11-30 03:44:40|5748.05|5710.05|5747.72|5709.72|5748.07|5710.07|5747.72|5709.72|9
1606707890000|2020-11-30 03:44:50|5747.77|5709.77|5747.73|5709.73|5747.77|5709.77|5747.64|5709.64|9
1606707900000|2020-11-30 03:45:00|5747.66|5709.66|5747.55|5709.55|5747.7|5709.7|5747.55|5709.55|10
1606707910000|2020-11-30 03:45:10|5747.34|5709.34|5746.89|5708.89|5747.34|5709.34|5746.8|5708.8|10
1606707920000|2020-11-30 03:45:20|5746.67|5708.67|5746.1|5708.1|5746.67|5708.67|5746.04|5708.04|9
1606707930000|2020-11-30 03:45:30|5746|5708|5745.63|5707.63|5746.05|5708.05|5745.18|5707.18|10
1606707940000|2020-11-30 03:45:40|5745.31|5707.31|5744.64|5706.64|5745.32|5707.32|5744.64|5706.64|9
1606707950000|2020-11-30 03:45:50|5744.57|5706.57|5743.63|5705.63|5744.58|5706.58|5743.63|5705.63|10
1606707960000|2020-11-30 03:46:00|5743.38|5705.38|5743.28|5705.28|5743.54|5705.54|5742.77|5704.77|10
1606707970000|2020-11-30 03:46:10|5743.38|5705.38|5742.91|5704.91|5743.38|5705.38|5742.8|5704.8|8
1606707980000|2020-11-30 03:46:20|5742.74|5704.74|5743.07|5705.07|5743.28|5705.28|5742.74|5704.74|9
1606707990000|2020-11-30 03:46:30|5742.77|5704.77|5742.44|5704.44|5742.83|5704.83|5742.2|5704.2|9
1606708000000|2020-11-30 03:46:40|5742.5|5704.5|5743.19|5705.19|5743.19|5705.19|5742.5|5704.5|10
1606708010000|2020-11-30 03:46:50|5743.2|5705.2|5743.45|5705.45|5743.45|5705.45|5743.16|5705.16|10
1606708020000|2020-11-30 03:47:00|5743.44|5705.44|5743.92|5705.92|5743.93|5705.93|5743.44|5705.44|9
1606708030000|2020-11-30 03:47:10|5744.02|5706.02|5744.84|5706.84|5744.84|5706.84|5744.01|5706.01|10
1606708040000|2020-11-30 03:47:20|5744.74|5706.74|5745.4|5707.4|5745.4|5707.4|5744.74|5706.74|10
1606708050000|2020-11-30 03:47:30|5745.34|5707.34|5745.96|5707.96|5745.97|5707.97|5745.34|5707.34|10
1606708060000|2020-11-30 03:47:40|5746.11|5708.11|5746.15|5708.15|5746.39|5708.39|5746.11|5708.11|9
1606708070000|2020-11-30 03:47:50|5746.19|5708.19|5746.08|5708.08|5746.25|5708.25|5746.08|5708.08|9
1606708080000|2020-11-30 03:48:00|5745.99|5707.99|5746.53|5708.53|5746.53|5708.53|5745.93|5707.93|10
1606708090000|2020-11-30 03:48:10|5746.54|5708.54|5746.59|5708.59|5746.67|5708.67|5746.53|5708.53|9
1606708100000|2020-11-30 03:48:20|5746.62|5708.62|5747.24|5709.24|5747.24|5709.24|5746.62|5708.62|10
1606708110000|2020-11-30 03:48:30|5747.15|5709.15|5747.68|5709.68|5747.68|5709.68|5747.15|5709.15|9
1606708120000|2020-11-30 03:48:40|5747.69|5709.69|5749.93|5711.93|5749.93|5711.93|5747.69|5709.69|10
1606708130000|2020-11-30 03:48:50|5749.95|5711.95|5750.69|5712.69|5750.83|5712.83|5749.95|5711.95|10
1606708140000|2020-11-30 03:49:00|5750.85|5712.85|5752.28|5714.28|5752.28|5714.28|5750.84|5712.84|10
1606708150000|2020-11-30 03:49:10|5752.54|5714.54|5753.34|5715.34|5753.34|5715.34|5752.32|5714.32|10
1606708160000|2020-11-30 03:49:20|5753.28|5715.28|5754.23|5716.23|5754.27|5716.27|5753.28|5715.28|10
1606708170000|2020-11-30 03:49:30|5754.27|5716.27|5755.81|5717.81|5755.81|5717.81|5754.27|5716.27|10
1606708180000|2020-11-30 03:49:40|5755.72|5717.72|5756.45|5718.45|5756.45|5718.45|5755.72|5717.72|9
1606708190000|2020-11-30 03:49:50|5756.55|5718.55|5756.42|5718.42|5756.87|5718.87|5756.42|5718.42|10
1606708200000|2020-11-30 03:50:00|5756.35|5718.35|5755.74|5717.74|5756.35|5718.35|5755.74|5717.74|9
1606708210000|2020-11-30 03:50:10|5755.69|5717.69|5755.85|5717.85|5755.85|5717.85|5755|5717|10
1606708220000|2020-11-30 03:50:20|5755.82|5717.82|5755.66|5717.66|5755.82|5717.82|5755.23|5717.23|10
1606708230000|2020-11-30 03:50:30|5755.76|5717.76|5756.03|5718.03|5756.03|5718.03|5755.76|5717.76|9
1606708240000|2020-11-30 03:50:40|5756.07|5718.07|5757.21|5719.21|5757.21|5719.21|5755.99|5717.99|10
1606708250000|2020-11-30 03:50:50|5757.36|5719.36|5757.47|5719.47|5757.59|5719.59|5757.27|5719.27|9
1606708260000|2020-11-30 03:51:00|5757.49|5719.49|5758.69|5720.69|5758.69|5720.69|5757.49|5719.49|10
1606708270000|2020-11-30 03:51:10|5758.7|5720.7|5759.07|5721.07|5759.11|5721.11|5758.62|5720.62|10
1606708280000|2020-11-30 03:51:20|5759|5721|5760.73|5722.73|5760.73|5722.73|5759|5721|10
1606708290000|2020-11-30 03:51:30|5760.52|5722.52|5761.09|5723.09|5761.09|5723.09|5760.3|5722.3|9
1606708300000|2020-11-30 03:51:40|5760.88|5722.88|5761.18|5723.18|5761.57|5723.57|5760.79|5722.79|10
1606708310000|2020-11-30 03:51:50|5761.17|5723.17|5761.17|5723.17|5761.26|5723.26|5760.94|5722.94|10
1606708320000|2020-11-30 03:52:00|5761.41|5723.41|5761.82|5723.82|5762.11|5724.11|5761.41|5723.41|10
1606708330000|2020-11-30 03:52:10|5761.77|5723.77|5759.61|5721.61|5761.88|5723.88|5759.61|5721.61|10
1606708340000|2020-11-30 03:52:20|5759.29|5721.29|5757.26|5719.26|5759.29|5721.29|5757.26|5719.26|10
1606708350000|2020-11-30 03:52:30|5757.39|5719.39|5757.86|5719.86|5757.91|5719.91|5757.39|5719.39|8
1606708360000|2020-11-30 03:52:40|5757.84|5719.84|5757.89|5719.89|5758.06|5720.06|5757.83|5719.83|10
1606708370000|2020-11-30 03:52:50|5757.88|5719.88|5758.11|5720.11|5758.34|5720.34|5757.86|5719.86|8
1606708380000|2020-11-30 03:53:00|5758.01|5720.01|5756.31|5718.31|5758.01|5720.01|5756.31|5718.31|9
1606708390000|2020-11-30 03:53:10|5755.93|5717.93|5754.88|5716.88|5755.93|5717.93|5754.88|5716.88|10
1606708400000|2020-11-30 03:53:20|5754.75|5716.75|5754.78|5716.78|5754.96|5716.96|5754.65|5716.65|10
1606708410000|2020-11-30 03:53:30|5754.74|5716.74|5753.88|5715.88|5754.81|5716.81|5753.88|5715.88|10
1606708420000|2020-11-30 03:53:40|5753.86|5715.86|5753.13|5715.13|5753.86|5715.86|5753.13|5715.13|9
1606708430000|2020-11-30 03:53:50|5753.1|5715.1|5753.4|5715.4|5753.45|5715.45|5753.1|5715.1|10
1606708440000|2020-11-30 03:54:00|5752.93|5714.93|5750.22|5712.22|5752.93|5714.93|5750.22|5712.22|10
1606708450000|2020-11-30 03:54:10|5749.91|5711.91|5747.48|5709.48|5749.91|5711.91|5747.48|5709.48|10
1606708460000|2020-11-30 03:54:20|5747.08|5709.08|5745.08|5707.08|5747.08|5709.08|5745.08|5707.08|9
1606708470000|2020-11-30 03:54:30|5744.47|5706.47|5744.07|5706.07|5744.56|5706.56|5743.8|5705.8|8
1606708480000|2020-11-30 03:54:40|5744.33|5706.33|5744.63|5706.63|5744.68|5706.68|5744.21|5706.21|10
1606708490000|2020-11-30 03:54:50|5744.68|5706.68|5743.29|5705.29|5744.8|5706.8|5743.29|5705.29|10
1606708500000|2020-11-30 03:55:00|5743.32|5705.32|5742.2|5704.2|5743.38|5705.38|5742.2|5704.2|10
1606708510000|2020-11-30 03:55:10|5742.38|5704.38|5742.71|5704.71|5742.77|5704.77|5742.24|5704.24|10
1606708520000|2020-11-30 03:55:20|5742.67|5704.67|5740.76|5702.76|5742.69|5704.69|5740.76|5702.76|10
1606708530000|2020-11-30 03:55:30|5740.61|5702.61|5739.83|5701.83|5740.69|5702.69|5739.83|5701.83|9
1606708540000|2020-11-30 03:55:40|5739.86|5701.86|5738.42|5700.42|5739.86|5701.86|5738.41|5700.41|10
1606708550000|2020-11-30 03:55:50|5738.02|5700.02|5737.29|5699.29|5738.02|5700.02|5736.82|5698.82|10
1606708560000|2020-11-30 03:56:00|5737.26|5699.26|5736.62|5698.62|5737.26|5699.26|5736.62|5698.62|10
1606708570000|2020-11-30 03:56:10|5736.65|5698.65|5737.58|5699.58|5737.58|5699.58|5736.65|5698.65|10
1606708580000|2020-11-30 03:56:20|5737.52|5699.52|5737.62|5699.62|5737.82|5699.82|5737.51|5699.51|6
1606708590000|2020-11-30 03:56:30|5737.53|5699.53|5738.36|5700.36|5738.38|5700.38|5737.44|5699.44|9
1606708600000|2020-11-30 03:56:40|5738.38|5700.38|5738.3|5700.3|5738.68|5700.68|5738.3|5700.3|8
1606708610000|2020-11-30 03:56:50|5738.27|5700.27|5739.38|5701.38|5739.47|5701.47|5738.27|5700.27|10
1606708620000|2020-11-30 03:57:00|5739.34|5701.34|5740.37|5702.37|5740.37|5702.37|5739.34|5701.34|9
1606708630000|2020-11-30 03:57:10|5740.38|5702.38|5742.03|5704.03|5742.06|5704.06|5740.32|5702.32|10
1606708640000|2020-11-30 03:57:20|5741.61|5703.61|5741.23|5703.23|5741.61|5703.61|5740.87|5702.87|9
1606708650000|2020-11-30 03:57:30|5741.25|5703.25|5743.47|5705.47|5743.47|5705.47|5741.25|5703.25|10
1606708660000|2020-11-30 03:57:40|5743.48|5705.48|5746.48|5708.48|5746.48|5708.48|5743.48|5705.48|9
1606708670000|2020-11-30 03:57:50|5746.76|5708.76|5748.9|5710.9|5748.9|5710.9|5746.76|5708.76|10
1606708680000|2020-11-30 03:58:00|5749.13|5711.13|5750.74|5712.74|5750.94|5712.94|5749.11|5711.11|10
1606708690000|2020-11-30 03:58:10|5751.07|5713.07|5750.67|5712.67|5751.08|5713.08|5750.66|5712.66|9
1606708700000|2020-11-30 03:58:20|5750.82|5712.82|5752.1|5714.1|5752.1|5714.1|5750.78|5712.78|10
1606708710000|2020-11-30 03:58:30|5752.09|5714.09|5751.12|5713.12|5752.12|5714.12|5751.12|5713.12|10
1606708720000|2020-11-30 03:58:40|5751.18|5713.18|5750.41|5712.41|5751.24|5713.24|5750.31|5712.31|10
1606708730000|2020-11-30 03:58:50|5750.28|5712.28|5749.07|5711.07|5750.28|5712.28|5749.07|5711.07|10
1606708740000|2020-11-30 03:59:00|5749.09|5711.09|5748.31|5710.31|5749.09|5711.09|5748.31|5710.31|10
1606708750000|2020-11-30 03:59:10|5748.46|5710.46|5749.65|5711.65|5749.65|5711.65|5748.42|5710.42|10
1606708760000|2020-11-30 03:59:20|5749.69|5711.69|5751.31|5713.31|5751.33|5713.33|5749.69|5711.69|10
1606708770000|2020-11-30 03:59:30|5751.47|5713.47|5752.74|5714.74|5752.75|5714.75|5751.47|5713.47|9
1606708780000|2020-11-30 03:59:40|5753.21|5715.21|5753.93|5715.93|5753.93|5715.93|5753.21|5715.21|10
1606708790000|2020-11-30 03:59:50|5753.92|5715.92|5753.11|5715.11|5753.95|5715.95|5753.06|5715.06|10
1606708800000|2020-11-30 04:00:00|5752.29|5714.29|5752.99|5714.99|5752.99|5714.99|5751.96|5713.96|10
1606708810000|2020-11-30 04:00:10|5753.08|5715.08|5754.01|5716.01|5754.01|5716.01|5753.08|5715.08|10
1606708820000|2020-11-30 04:00:20|5753.97|5715.97|5755.13|5717.13|5755.35|5717.35|5753.97|5715.97|10
1606708830000|2020-11-30 04:00:30|5754.96|5716.96|5754.99|5716.99|5755.88|5717.88|5754.89|5716.89|10
1606708840000|2020-11-30 04:00:40|5754.97|5716.97|5753.33|5715.33|5755.51|5717.51|5753.33|5715.33|10
1606708850000|2020-11-30 04:00:50|5753.68|5715.68|5754.04|5716.04|5754.04|5716.04|5753.35|5715.35|10
1606708860000|2020-11-30 04:01:00|5754.09|5716.09|5753.15|5715.15|5754.39|5716.39|5753.07|5715.07|10
1606708870000|2020-11-30 04:01:10|5753.02|5715.02|5750.03|5712.03|5753.02|5715.02|5750.03|5712.03|10
1606708880000|2020-11-30 04:01:20|5750.07|5712.07|5747.49|5709.49|5750.07|5712.07|5747.49|5709.49|10
1606708890000|2020-11-30 04:01:30|5747|5709|5746.86|5708.86|5747|5709|5746.51|5708.51|10
1606708900000|2020-11-30 04:01:40|5747.07|5709.07|5745.5|5707.5|5747.28|5709.28|5745.5|5707.5|10
1606708910000|2020-11-30 04:01:50|5745.45|5707.45|5743.94|5705.94|5745.45|5707.45|5743.74|5705.74|10
1606708920000|2020-11-30 04:02:00|5743.22|5705.22|5742.5|5704.5|5743.22|5705.22|5742.49|5704.49|10
1606708930000|2020-11-30 04:02:10|5742.55|5704.55|5743.38|5705.38|5743.38|5705.38|5742.53|5704.53|10
1606708940000|2020-11-30 04:02:20|5743.31|5705.31|5743.76|5705.76|5743.76|5705.76|5743.31|5705.31|9
1606708950000|2020-11-30 04:02:30|5743.7|5705.7|5744.39|5706.39|5744.51|5706.51|5743.7|5705.7|10
1606708960000|2020-11-30 04:02:40|5744.38|5706.38|5744.09|5706.09|5744.38|5706.38|5743.94|5705.94|9
1606708970000|2020-11-30 04:02:50|5744.31|5706.31|5744.34|5706.34|5744.54|5706.54|5744.05|5706.05|10
1606708980000|2020-11-30 04:03:00|5744.18|5706.18|5745|5707|5745|5707|5743.91|5705.91|10
1606708990000|2020-11-30 04:03:10|5745.09|5707.09|5745.99|5707.99|5746|5708|5745.09|5707.09|10
1606709000000|2020-11-30 04:03:20|5746.1|5708.1|5745.66|5707.66|5746.16|5708.16|5745.66|5707.66|10
1606709010000|2020-11-30 04:03:30|5745.55|5707.55|5744.47|5706.47|5745.57|5707.57|5744.47|5706.47|10
1606709020000|2020-11-30 04:03:40|5744.39|5706.39|5743.23|5705.23|5744.43|5706.43|5743.12|5705.12|10
1606709030000|2020-11-30 04:03:50|5743.04|5705.04|5740.43|5702.43|5743.04|5705.04|5740.43|5702.43|10
1606709040000|2020-11-30 04:04:00|5740.14|5702.14|5737.98|5699.98|5740.14|5702.14|5737.98|5699.98|10
1606709050000|2020-11-30 04:04:10|5737.62|5699.62|5735.22|5697.22|5737.69|5699.69|5735.22|5697.22|10
1606709060000|2020-11-30 04:04:20|5735.2|5697.2|5732.92|5694.92|5735.2|5697.2|5732.92|5694.92|10
1606709070000|2020-11-30 04:04:30|5733.01|5695.01|5732.26|5694.26|5733.01|5695.01|5732.26|5694.26|10
1606709080000|2020-11-30 04:04:40|5731.95|5693.95|5731.31|5693.31|5732.04|5694.04|5731.31|5693.31|10
1606709090000|2020-11-30 04:04:50|5731.08|5693.08|5730.08|5692.08|5731.12|5693.12|5730.08|5692.08|10
1606709100000|2020-11-30 04:05:00|5729.75|5691.75|5730.72|5692.72|5730.72|5692.72|5729.66|5691.66|10
1606709110000|2020-11-30 04:05:10|5730.69|5692.69|5730.09|5692.09|5731.02|5693.02|5730.09|5692.09|10
1606709120000|2020-11-30 04:05:20|5730.01|5692.01|5730.06|5692.06|5730.09|5692.09|5729.93|5691.93|9
1606709130000|2020-11-30 04:05:30|5730.17|5692.17|5730.06|5692.06|5730.29|5692.29|5729.94|5691.94|9
1606709140000|2020-11-30 04:05:40|5730.08|5692.08|5729.84|5691.84|5730.12|5692.12|5729.67|5691.67|10
1606709150000|2020-11-30 04:05:50|5730.43|5692.43|5731.42|5693.42|5731.49|5693.49|5730.43|5692.43|10
1606709160000|2020-11-30 04:06:00|5731.48|5693.48|5731.75|5693.75|5732.17|5694.17|5731.48|5693.48|9
1606709170000|2020-11-30 04:06:10|5731.89|5693.89|5731.6|5693.6|5732.06|5694.06|5731.59|5693.59|10
1606709180000|2020-11-30 04:06:20|5731.57|5693.57|5730.19|5692.19|5731.57|5693.57|5730.19|5692.19|10
1606709190000|2020-11-30 04:06:30|5730.02|5692.02|5729.63|5691.63|5730.02|5692.02|5729.57|5691.57|9
1606709200000|2020-11-30 04:06:40|5729.25|5691.25|5725.75|5687.75|5729.25|5691.25|5725.75|5687.75|10
1606709210000|2020-11-30 04:06:50|5725.27|5687.27|5724.62|5686.62|5725.49|5687.49|5724.62|5686.62|10
1606709220000|2020-11-30 04:07:00|5724.64|5686.64|5724.62|5686.62|5724.92|5686.92|5724.61|5686.61|10
1606709230000|2020-11-30 04:07:10|5724.14|5686.14|5723.71|5685.71|5724.2|5686.2|5723.71|5685.71|10
1606709240000|2020-11-30 04:07:20|5723.6|5685.6|5722.86|5684.86|5723.66|5685.66|5722.86|5684.86|10
1606709250000|2020-11-30 04:07:30|5723.24|5685.24|5724.41|5686.41|5724.41|5686.41|5723.24|5685.24|9
1606709260000|2020-11-30 04:07:40|5724.18|5686.18|5724.79|5686.79|5724.79|5686.79|5724.18|5686.18|9
1606709270000|2020-11-30 04:07:50|5724.78|5686.78|5725.14|5687.14|5725.17|5687.17|5724.78|5686.78|10
1606709280000|2020-11-30 04:08:00|5725.04|5687.04|5724.81|5686.81|5725.11|5687.11|5724.65|5686.65|9
1606709290000|2020-11-30 04:08:10|5724.39|5686.39|5724.03|5686.03|5724.39|5686.39|5723.91|5685.91|9
1606709300000|2020-11-30 04:08:20|5724.06|5686.06|5724.54|5686.54|5724.55|5686.55|5724.06|5686.06|10
1606709310000|2020-11-30 04:08:30|5724.62|5686.62|5725.07|5687.07|5725.12|5687.12|5724.47|5686.47|8
1606709320000|2020-11-30 04:08:40|5724.98|5686.98|5724.1|5686.1|5724.98|5686.98|5724.1|5686.1|10
1606709330000|2020-11-30 04:08:50|5723.88|5685.88|5723.19|5685.19|5723.88|5685.88|5723.11|5685.11|10
1606709340000|2020-11-30 04:09:00|5723.22|5685.22|5722.94|5684.94|5723.26|5685.26|5722.94|5684.94|9
1606709350000|2020-11-30 04:09:10|5722.98|5684.98|5722.51|5684.51|5722.98|5684.98|5722.51|5684.51|7
1606709360000|2020-11-30 04:09:20|5722.48|5684.48|5723.43|5685.43|5723.46|5685.46|5722.45|5684.45|9
1606709370000|2020-11-30 04:09:30|5723.45|5685.45|5723.88|5685.88|5723.88|5685.88|5723.45|5685.45|10
1606709380000|2020-11-30 04:09:40|5723.82|5685.82|5724.34|5686.34|5724.34|5686.34|5723.82|5685.82|9
1606709390000|2020-11-30 04:09:50|5724.41|5686.41|5724.57|5686.57|5724.57|5686.57|5724.21|5686.21|8
1606709400000|2020-11-30 04:10:00|5724.6|5686.6|5725.66|5687.66|5725.66|5687.66|5724.47|5686.47|10
1606709410000|2020-11-30 04:10:10|5725.85|5687.85|5726.97|5688.97|5726.97|5688.97|5725.85|5687.85|9
1606709420000|2020-11-30 04:10:20|5726.89|5688.89|5727.9|5689.9|5727.91|5689.91|5726.4|5688.4|10
1606709430000|2020-11-30 04:10:30|5727.93|5689.93|5728.42|5690.42|5728.61|5690.61|5727.93|5689.93|8
1606709440000|2020-11-30 04:10:40|5728.33|5690.33|5727.91|5689.91|5728.33|5690.33|5727.86|5689.86|9
1606709450000|2020-11-30 04:10:50|5727.52|5689.52|5726.37|5688.37|5727.55|5689.55|5726.37|5688.37|10
1606709460000|2020-11-30 04:11:00|5726.49|5688.49|5727.84|5689.84|5727.84|5689.84|5726.29|5688.29|8
1606709470000|2020-11-30 04:11:10|5727.92|5689.92|5728.36|5690.36|5728.56|5690.56|5727.92|5689.92|10
1606709480000|2020-11-30 04:11:20|5728.57|5690.57|5729.1|5691.1|5729.1|5691.1|5728.57|5690.57|10
1606709490000|2020-11-30 04:11:30|5729.09|5691.09|5729.39|5691.39|5729.39|5691.39|5729.08|5691.08|9
1606709500000|2020-11-30 04:11:40|5729.46|5691.46|5728.89|5690.89|5729.46|5691.46|5728.83|5690.83|10
1606709510000|2020-11-30 04:11:50|5728.68|5690.68|5725.87|5687.87|5728.68|5690.68|5725.87|5687.87|10
1606709520000|2020-11-30 04:12:00|5725.71|5687.71|5725.03|5687.03|5725.71|5687.71|5725.03|5687.03|9
1606709530000|2020-11-30 04:12:10|5724.67|5686.67|5724.34|5686.34|5724.67|5686.67|5723.88|5685.88|10
1606709540000|2020-11-30 04:12:20|5724.38|5686.38|5723.06|5685.06|5724.47|5686.47|5723.06|5685.06|10
1606709550000|2020-11-30 04:12:30|5722.95|5684.95|5722.33|5684.33|5723.04|5685.04|5722.23|5684.23|10
1606709560000|2020-11-30 04:12:40|5722.27|5684.27|5721.57|5683.57|5722.27|5684.27|5721.54|5683.54|9
1606709570000|2020-11-30 04:12:50|5721.44|5683.44|5721.29|5683.29|5721.79|5683.79|5721.29|5683.29|10
1606709580000|2020-11-30 04:13:00|5721.32|5683.32|5721.69|5683.69|5721.85|5683.85|5721.32|5683.32|10
1606709590000|2020-11-30 04:13:10|5721.73|5683.73|5721.78|5683.78|5721.82|5683.82|5721.63|5683.63|10
1606709600000|2020-11-30 04:13:20|5721.82|5683.82|5721.27|5683.27|5721.93|5683.93|5721.21|5683.21|10
1606709610000|2020-11-30 04:13:30|5721.55|5683.55|5721.65|5683.65|5721.74|5683.74|5721.54|5683.54|9
1606709620000|2020-11-30 04:13:40|5721.66|5683.66|5721.03|5683.03|5721.73|5683.73|5721.03|5683.03|10
1606709630000|2020-11-30 04:13:50|5720.78|5682.78|5721.13|5683.13|5721.27|5683.27|5720.78|5682.78|10
1606709640000|2020-11-30 04:14:00|5721.03|5683.03|5720.16|5682.16|5721.03|5683.03|5720.16|5682.16|7
1606709650000|2020-11-30 04:14:10|5720.19|5682.19|5719.27|5681.27|5720.19|5682.19|5719.27|5681.27|8
1606709660000|2020-11-30 04:14:20|5719.14|5681.14|5716.84|5678.84|5719.14|5681.14|5716.57|5678.57|10
1606709670000|2020-11-30 04:14:30|5716.8|5678.8|5716.38|5678.38|5716.8|5678.8|5716.36|5678.36|8
1606709680000|2020-11-30 04:14:40|5716.4|5678.4|5715.1|5677.1|5716.49|5678.49|5715.1|5677.1|10
1606709690000|2020-11-30 04:14:50|5715.01|5677.01|5714.22|5676.22|5715.01|5677.01|5714.22|5676.22|10
1606709700000|2020-11-30 04:15:00|5713.54|5675.54|5713.47|5675.47|5713.54|5675.54|5712.91|5674.91|9
1606709710000|2020-11-30 04:15:10|5713.2|5675.2|5715.67|5677.67|5715.67|5677.67|5713.2|5675.2|10
1606709720000|2020-11-30 04:15:20|5716.29|5678.29|5718.97|5680.97|5718.97|5680.97|5716.29|5678.29|10
1606709730000|2020-11-30 04:15:30|5719.63|5681.63|5720.96|5682.96|5721.03|5683.03|5719.63|5681.63|10
1606709740000|2020-11-30 04:15:40|5721.03|5683.03|5722.11|5684.11|5722.11|5684.11|5720.94|5682.94|10
1606709750000|2020-11-30 04:15:50|5722.33|5684.33|5723.17|5685.17|5723.25|5685.25|5722.25|5684.25|10
1606709760000|2020-11-30 04:16:00|5722.76|5684.76|5720.5|5682.5|5722.76|5684.76|5720.5|5682.5|10
1606709770000|2020-11-30 04:16:10|5720.39|5682.39|5719.97|5681.97|5720.39|5682.39|5719.96|5681.96|8
1606709780000|2020-11-30 04:16:20|5720.07|5682.07|5719.31|5681.31|5720.07|5682.07|5719.29|5681.29|9
1606709790000|2020-11-30 04:16:30|5719.28|5681.28|5717.57|5679.57|5719.28|5681.28|5717.57|5679.57|10
1606709800000|2020-11-30 04:16:40|5717.54|5679.54|5716.1|5678.1|5717.54|5679.54|5716.1|5678.1|9
1606709810000|2020-11-30 04:16:50|5716.03|5678.03|5713.84|5675.84|5716.03|5678.03|5713.84|5675.84|10
1606709820000|2020-11-30 04:17:00|5713.89|5675.89|5713.77|5675.77|5713.92|5675.92|5713.23|5675.23|10
1606709830000|2020-11-30 04:17:10|5713.82|5675.82|5713.7|5675.7|5714.12|5676.12|5713.7|5675.7|8
1606709840000|2020-11-30 04:17:20|5713.63|5675.63|5713.23|5675.23|5713.77|5675.77|5713.14|5675.14|10
1606709850000|2020-11-30 04:17:30|5713.3|5675.3|5712.98|5674.98|5713.37|5675.37|5712.9|5674.9|10
1606709860000|2020-11-30 04:17:40|5712.94|5674.94|5713.35|5675.35|5713.46|5675.46|5712.94|5674.94|8
1606709870000|2020-11-30 04:17:50|5713.28|5675.28|5713.43|5675.43|5713.67|5675.67|5713.22|5675.22|10
1606709880000|2020-11-30 04:18:00|5713.34|5675.34|5714.41|5676.41|5714.41|5676.41|5713.23|5675.23|8
1606709890000|2020-11-30 04:18:10|5714.37|5676.37|5714.34|5676.34|5714.98|5676.98|5714.31|5676.31|10
1606709900000|2020-11-30 04:18:20|5714.38|5676.38|5714.31|5676.31|5714.63|5676.63|5714.17|5676.17|10
1606709910000|2020-11-30 04:18:30|5714.33|5676.33|5714.25|5676.25|5714.33|5676.33|5713.99|5675.99|10
1606709920000|2020-11-30 04:18:40|5714.34|5676.34|5714.7|5676.7|5714.9|5676.9|5714.31|5676.31|10
1606709930000|2020-11-30 04:18:50|5714.81|5676.81|5715.91|5677.91|5716.04|5678.04|5714.81|5676.81|10
1606709940000|2020-11-30 04:19:00|5716.13|5678.13|5716.82|5678.82|5716.82|5678.82|5716.13|5678.13|10
1606709950000|2020-11-30 04:19:10|5716.75|5678.75|5716.99|5678.99|5717.23|5679.23|5716.75|5678.75|10
1606709960000|2020-11-30 04:19:20|5716.97|5678.97|5716.82|5678.82|5717.33|5679.33|5716.81|5678.81|10
1606709970000|2020-11-30 04:19:30|5716.63|5678.63|5716.35|5678.35|5716.64|5678.64|5716.31|5678.31|10
1606709980000|2020-11-30 04:19:40|5716.29|5678.29|5716.73|5678.73|5716.73|5678.73|5716.08|5678.08|10
1606709990000|2020-11-30 04:19:50|5716.76|5678.76|5716.67|5678.67|5717.06|5679.06|5716.41|5678.41|10
1606710000000|2020-11-30 04:20:00|5716.8|5678.8|5716.64|5678.64|5716.83|5678.83|5716.61|5678.61|9
1606710010000|2020-11-30 04:20:10|5716.61|5678.61|5715.84|5677.84|5716.61|5678.61|5715.84|5677.84|10
1606710020000|2020-11-30 04:20:20|5715.81|5677.81|5714.93|5676.93|5715.81|5677.81|5714.93|5676.93|10
1606710030000|2020-11-30 04:20:30|5714.98|5676.98|5714.73|5676.73|5714.98|5676.98|5714.72|5676.72|10
1606710040000|2020-11-30 04:20:40|5714.71|5676.71|5714.15|5676.15|5714.71|5676.71|5714.15|5676.15|10
1606710050000|2020-11-30 04:20:50|5714.21|5676.21|5714.16|5676.16|5714.21|5676.21|5713.91|5675.91|9
1606710060000|2020-11-30 04:21:00|5714.12|5676.12|5713.73|5675.73|5714.42|5676.42|5713.73|5675.73|9
1606710070000|2020-11-30 04:21:10|5713.56|5675.56|5713.08|5675.08|5713.6|5675.6|5713.05|5675.05|10
1606710080000|2020-11-30 04:21:20|5713.1|5675.1|5712.51|5674.51|5713.1|5675.1|5712.51|5674.51|10
1606710090000|2020-11-30 04:21:30|5711.97|5673.97|5712.41|5674.41|5712.45|5674.45|5711.67|5673.67|10
1606710100000|2020-11-30 04:21:40|5712.55|5674.55|5714.79|5676.79|5714.79|5676.79|5712.55|5674.55|10
1606710110000|2020-11-30 04:21:50|5714.82|5676.82|5715.17|5677.17|5715.23|5677.23|5714.82|5676.82|10
1606710120000|2020-11-30 04:22:00|5715.46|5677.46|5715.12|5677.12|5715.5|5677.5|5715.12|5677.12|10
1606710130000|2020-11-30 04:22:10|5715.56|5677.56|5716.14|5678.14|5716.41|5678.41|5715.56|5677.56|9
1606710140000|2020-11-30 04:22:20|5716.25|5678.25|5715.38|5677.38|5716.25|5678.25|5715.36|5677.36|10
1606710150000|2020-11-30 04:22:30|5715.4|5677.4|5715.66|5677.66|5715.79|5677.79|5715.4|5677.4|8
1606710160000|2020-11-30 04:22:40|5715.72|5677.72|5716.41|5678.41|5716.44|5678.44|5715.72|5677.72|10
1606710170000|2020-11-30 04:22:50|5716.48|5678.48|5717.8|5679.8|5717.8|5679.8|5716.48|5678.48|10
1606710180000|2020-11-30 04:23:00|5717.72|5679.72|5718.26|5680.26|5718.27|5680.27|5717.72|5679.72|9
1606710190000|2020-11-30 04:23:10|5718.24|5680.24|5718.67|5680.67|5718.87|5680.87|5718.24|5680.24|9
1606710200000|2020-11-30 04:23:20|5718.43|5680.43|5718.08|5680.08|5718.79|5680.79|5718.08|5680.08|10
1606710210000|2020-11-30 04:23:30|5717.88|5679.88|5717.41|5679.41|5717.96|5679.96|5717.41|5679.41|8
1606710220000|2020-11-30 04:23:40|5716.98|5678.98|5714.34|5676.34|5716.98|5678.98|5714.34|5676.34|10
1606710230000|2020-11-30 04:23:50|5713.94|5675.94|5713.42|5675.42|5713.94|5675.94|5713.42|5675.42|10
1606710240000|2020-11-30 04:24:00|5713.5|5675.5|5712.67|5674.67|5713.51|5675.51|5712.67|5674.67|10
1606710250000|2020-11-30 04:24:10|5712.28|5674.28|5711.64|5673.64|5712.28|5674.28|5711.64|5673.64|10
1606710260000|2020-11-30 04:24:20|5711.39|5673.39|5710.14|5672.14|5711.39|5673.39|5710.14|5672.14|9
1606710270000|2020-11-30 04:24:30|5709.71|5671.71|5709.08|5671.08|5709.71|5671.71|5709.08|5671.08|9
1606710280000|2020-11-30 04:24:40|5709.06|5671.06|5708.53|5670.53|5709.42|5671.42|5708.53|5670.53|10
1606710290000|2020-11-30 04:24:50|5708.68|5670.68|5708.34|5670.34|5708.68|5670.68|5708.3|5670.3|10
1606710300000|2020-11-30 04:25:00|5708.31|5670.31|5709.37|5671.37|5709.37|5671.37|5708.31|5670.31|8
1606710310000|2020-11-30 04:25:10|5709.82|5671.82|5710.68|5672.68|5710.76|5672.76|5709.82|5671.82|10
1606710320000|2020-11-30 04:25:20|5710.75|5672.75|5711.03|5673.03|5711.2|5673.2|5710.75|5672.75|9
1606710330000|2020-11-30 04:25:30|5711.14|5673.14|5711.6|5673.6|5711.6|5673.6|5711.11|5673.11|8
1606710340000|2020-11-30 04:25:40|5711.45|5673.45|5712.14|5674.14|5712.39|5674.39|5711.39|5673.39|10
1606710350000|2020-11-30 04:25:50|5712.17|5674.17|5712.15|5674.15|5712.48|5674.48|5711.91|5673.91|10
1606710360000|2020-11-30 04:26:00|5712.1|5674.1|5712.37|5674.37|5712.37|5674.37|5712.1|5674.1|8
1606710370000|2020-11-30 04:26:10|5712.88|5674.88|5712.77|5674.77|5713.01|5675.01|5712.7|5674.7|9
1606710380000|2020-11-30 04:26:20|5712.68|5674.68|5711.91|5673.91|5712.72|5674.72|5711.91|5673.91|9
1606710390000|2020-11-30 04:26:30|5711.58|5673.58|5711.34|5673.34|5711.62|5673.62|5711.28|5673.28|10
1606710400000|2020-11-30 04:26:40|5711.3|5673.3|5711.37|5673.37|5711.61|5673.61|5711.3|5673.3|10
1606710410000|2020-11-30 04:26:50|5711.43|5673.43|5713.14|5675.14|5713.14|5675.14|5711.43|5673.43|9
1606710420000|2020-11-30 04:27:00|5713.52|5675.52|5715.26|5677.26|5715.26|5677.26|5713.52|5675.52|10
1606710430000|2020-11-30 04:27:10|5715.56|5677.56|5716.31|5678.31|5716.5|5678.5|5715.48|5677.48|10
1606710440000|2020-11-30 04:27:20|5716.4|5678.4|5715.51|5677.51|5716.4|5678.4|5715.51|5677.51|10
1606710450000|2020-11-30 04:27:30|5715.37|5677.37|5713.83|5675.83|5715.43|5677.43|5713.83|5675.83|10
1606710460000|2020-11-30 04:27:40|5713.56|5675.56|5711.33|5673.33|5713.56|5675.56|5711.33|5673.33|10
1606710470000|2020-11-30 04:27:50|5711.02|5673.02|5710.44|5672.44|5711.02|5673.02|5710.35|5672.35|10
1606710480000|2020-11-30 04:28:00|5710.37|5672.37|5710.34|5672.34|5710.58|5672.58|5710.22|5672.22|10
1606710490000|2020-11-30 04:28:10|5710.49|5672.49|5710.72|5672.72|5710.72|5672.72|5710.4|5672.4|10
1606710500000|2020-11-30 04:28:20|5710.6|5672.6|5710.41|5672.41|5710.7|5672.7|5710.16|5672.16|10
1606710510000|2020-11-30 04:28:30|5710.37|5672.37|5710.23|5672.23|5710.41|5672.41|5710.23|5672.23|7
1606710520000|2020-11-30 04:28:40|5710.1|5672.1|5709.53|5671.53|5710.1|5672.1|5709.53|5671.53|8
1606710530000|2020-11-30 04:28:50|5709.63|5671.63|5708.84|5670.84|5709.63|5671.63|5708.84|5670.84|9
1606710540000|2020-11-30 04:29:00|5709.34|5671.34|5711.01|5673.01|5711.01|5673.01|5709.21|5671.21|10
1606710550000|2020-11-30 04:29:10|5711.11|5673.11|5711.18|5673.18|5711.43|5673.43|5710.63|5672.63|10
1606710560000|2020-11-30 04:29:20|5710.83|5672.83|5710.13|5672.13|5710.83|5672.83|5710.13|5672.13|8
1606710570000|2020-11-30 04:29:30|5709.97|5671.97|5709.47|5671.47|5709.97|5671.97|5709.02|5671.02|10
1606710580000|2020-11-30 04:29:40|5709.31|5671.31|5708.86|5670.86|5709.31|5671.31|5708.65|5670.65|10
1606710590000|2020-11-30 04:29:50|5708.87|5670.87|5708.13|5670.13|5708.87|5670.87|5708.13|5670.13|9
1606710600000|2020-11-30 04:30:00|5708.06|5670.06|5707.86|5669.86|5708.06|5670.06|5707.81|5669.81|8
1606710610000|2020-11-30 04:30:10|5707.45|5669.45|5707.94|5669.94|5707.94|5669.94|5707.45|5669.45|10
1606710620000|2020-11-30 04:30:20|5707.7|5669.7|5706.82|5668.82|5707.7|5669.7|5706.82|5668.82|9
1606710630000|2020-11-30 04:30:30|5706.95|5668.95|5705.97|5667.97|5706.95|5668.95|5705.97|5667.97|9
1606710640000|2020-11-30 04:30:40|5705.74|5667.74|5704.18|5666.18|5705.74|5667.74|5704.18|5666.18|10
1606710650000|2020-11-30 04:30:50|5703.8|5665.8|5701.69|5663.69|5703.8|5665.8|5701.58|5663.58|10
1606710660000|2020-11-30 04:31:00|5701.7|5663.7|5701.53|5663.53|5701.87|5663.87|5701.53|5663.53|10
1606710670000|2020-11-30 04:31:10|5701.29|5663.29|5700.94|5662.94|5701.38|5663.38|5700.94|5662.94|8
1606710680000|2020-11-30 04:31:20|5700.92|5662.92|5702.1|5664.1|5702.1|5664.1|5700.65|5662.65|8
1606710690000|2020-11-30 04:31:30|5702.42|5664.42|5703.73|5665.73|5703.73|5665.73|5702.42|5664.42|9
1606710700000|2020-11-30 04:31:40|5703.97|5665.97|5704.92|5666.92|5704.93|5666.93|5703.97|5665.97|10
1606710710000|2020-11-30 04:31:50|5704.8|5666.8|5704.53|5666.53|5704.92|5666.92|5704.53|5666.53|10
1606710720000|2020-11-30 04:32:00|5704.55|5666.55|5705.57|5667.57|5705.76|5667.76|5704.55|5666.55|10
1606710730000|2020-11-30 04:32:10|5705.83|5667.83|5706.69|5668.69|5706.69|5668.69|5705.83|5667.83|9
1606710740000|2020-11-30 04:32:20|5707.16|5669.16|5710.17|5672.17|5710.17|5672.17|5707.16|5669.16|10
1606710750000|2020-11-30 04:32:30|5710.49|5672.49|5712.23|5674.23|5712.23|5674.23|5710.49|5672.49|10
1606710760000|2020-11-30 04:32:40|5712.29|5674.29|5713.13|5675.13|5713.13|5675.13|5712.24|5674.24|10
1606710770000|2020-11-30 04:32:50|5713.19|5675.19|5714.37|5676.37|5714.37|5676.37|5713.19|5675.19|10
1606710780000|2020-11-30 04:33:00|5714.41|5676.41|5715.22|5677.22|5715.22|5677.22|5714.41|5676.41|10
1606710790000|2020-11-30 04:33:10|5715.35|5677.35|5714.75|5676.75|5715.69|5677.69|5714.2|5676.2|10
1606710800000|2020-11-30 04:33:20|5714.72|5676.72|5713.61|5675.61|5714.75|5676.75|5713.61|5675.61|10
1606710810000|2020-11-30 04:33:30|5713.63|5675.63|5713.43|5675.43|5713.63|5675.63|5713.11|5675.11|9
1606710820000|2020-11-30 04:33:40|5713.36|5675.36|5712.77|5674.77|5713.37|5675.37|5712.57|5674.57|10
1606710830000|2020-11-30 04:33:50|5712.65|5674.65|5712.54|5674.54|5712.84|5674.84|5712.54|5674.54|8
1606710840000|2020-11-30 04:34:00|5712.46|5674.46|5712.79|5674.79|5712.87|5674.87|5712.46|5674.46|10
1606710850000|2020-11-30 04:34:10|5712.9|5674.9|5713.08|5675.08|5713.16|5675.16|5712.9|5674.9|10
1606710860000|2020-11-30 04:34:20|5713.07|5675.07|5714.85|5676.85|5714.85|5676.85|5712.98|5674.98|10
1606710870000|2020-11-30 04:34:30|5715.02|5677.02|5716.1|5678.1|5716.43|5678.43|5715.02|5677.02|10
1606710880000|2020-11-30 04:34:40|5716.25|5678.25|5715.8|5677.8|5716.39|5678.39|5715.8|5677.8|10
1606710890000|2020-11-30 04:34:50|5716.02|5678.02|5715.03|5677.03|5716.25|5678.25|5715.03|5677.03|9
1606710900000|2020-11-30 04:35:00|5714.95|5676.95|5714.62|5676.62|5714.95|5676.95|5714.55|5676.55|10
1606710910000|2020-11-30 04:35:10|5714.6|5676.6|5714.4|5676.4|5714.66|5676.66|5714.4|5676.4|10
1606710920000|2020-11-30 04:35:20|5714.46|5676.46|5712.79|5674.79|5714.52|5676.52|5712.79|5674.79|10
1606710930000|2020-11-30 04:35:30|5712.9|5674.9|5712.44|5674.44|5712.9|5674.9|5712.44|5674.44|9
1606710940000|2020-11-30 04:35:40|5712.42|5674.42|5711.28|5673.28|5712.42|5674.42|5711.28|5673.28|10
1606710950000|2020-11-30 04:35:50|5711.22|5673.22|5710|5672|5711.22|5673.22|5710|5672|9
1606710960000|2020-11-30 04:36:00|5709.98|5671.98|5711.43|5673.43|5711.43|5673.43|5709.95|5671.95|9
1606710970000|2020-11-30 04:36:10|5711.41|5673.41|5710.81|5672.81|5711.44|5673.44|5710.81|5672.81|9
1606710980000|2020-11-30 04:36:20|5710.88|5672.88|5710.01|5672.01|5710.94|5672.94|5710.01|5672.01|9
1606710990000|2020-11-30 04:36:30|5710.16|5672.16|5710.53|5672.53|5710.68|5672.68|5710.16|5672.16|9
1606711000000|2020-11-30 04:36:40|5710.6|5672.6|5711.54|5673.54|5711.84|5673.84|5710.6|5672.6|10
1606711010000|2020-11-30 04:36:50|5711.76|5673.76|5711.6|5673.6|5711.76|5673.76|5711.41|5673.41|10
1606711020000|2020-11-30 04:37:00|5711.65|5673.65|5711.56|5673.56|5711.8|5673.8|5711.56|5673.56|9
1606711030000|2020-11-30 04:37:10|5711.53|5673.53|5712.64|5674.64|5712.64|5674.64|5711.4|5673.4|9
1606711040000|2020-11-30 04:37:20|5712.65|5674.65|5713.17|5675.17|5713.21|5675.21|5712.65|5674.65|10
1606711050000|2020-11-30 04:37:30|5713.4|5675.4|5714.36|5676.36|5714.36|5676.36|5713.39|5675.39|10
1606711060000|2020-11-30 04:37:40|5714.56|5676.56|5714.78|5676.78|5714.78|5676.78|5714.56|5676.56|9
1606711070000|2020-11-30 04:37:50|5714.59|5676.59|5714.27|5676.27|5714.59|5676.59|5714.27|5676.27|8
1606711080000|2020-11-30 04:38:00|5714.32|5676.32|5714.26|5676.26|5714.34|5676.34|5714.05|5676.05|9
1606711090000|2020-11-30 04:38:10|5714.59|5676.59|5715.12|5677.12|5715.12|5677.12|5714.59|5676.59|10
1606711100000|2020-11-30 04:38:20|5715.08|5677.08|5715.45|5677.45|5715.65|5677.65|5715.08|5677.08|10
1606711110000|2020-11-30 04:38:30|5715.43|5677.43|5714.77|5676.77|5715.43|5677.43|5714.77|5676.77|9
1606711120000|2020-11-30 04:38:40|5714.83|5676.83|5713.73|5675.73|5714.83|5676.83|5713.73|5675.73|10
1606711130000|2020-11-30 04:38:50|5714|5676|5713.47|5675.47|5714|5676|5713.47|5675.47|9
1606711140000|2020-11-30 04:39:00|5713.57|5675.57|5713.49|5675.49|5713.68|5675.68|5713.49|5675.49|9
1606711150000|2020-11-30 04:39:10|5713.71|5675.71|5714.19|5676.19|5714.19|5676.19|5713.71|5675.71|9
1606711160000|2020-11-30 04:39:20|5714.07|5676.07|5714.61|5676.61|5714.61|5676.61|5714.07|5676.07|10
1606711170000|2020-11-30 04:39:30|5714.66|5676.66|5714.83|5676.83|5714.87|5676.87|5714.66|5676.66|8
1606711180000|2020-11-30 04:39:40|5714.85|5676.85|5714.22|5676.22|5714.85|5676.85|5714.22|5676.22|10
1606711190000|2020-11-30 04:39:50|5714.21|5676.21|5713.5|5675.5|5714.21|5676.21|5713.5|5675.5|10
1606711200000|2020-11-30 04:40:00|5713.4|5675.4|5713.61|5675.61|5713.93|5675.93|5713.4|5675.4|10
1606711210000|2020-11-30 04:40:10|5713.91|5675.91|5715.2|5677.2|5715.2|5677.2|5713.91|5675.91|10
1606711220000|2020-11-30 04:40:20|5715.19|5677.19|5716.3|5678.3|5716.43|5678.43|5715.19|5677.19|9
1606711230000|2020-11-30 04:40:30|5716.11|5678.11|5714.43|5676.43|5716.11|5678.11|5714.43|5676.43|10
1606711240000|2020-11-30 04:40:40|5714.51|5676.51|5713.55|5675.55|5714.51|5676.51|5713.55|5675.55|10
1606711250000|2020-11-30 04:40:50|5713.03|5675.03|5713.15|5675.15|5713.19|5675.19|5713.03|5675.03|10
1606711260000|2020-11-30 04:41:00|5713.11|5675.11|5713.01|5675.01|5713.11|5675.11|5712.94|5674.94|10
1606711270000|2020-11-30 04:41:10|5712.94|5674.94|5712.64|5674.64|5712.97|5674.97|5712.64|5674.64|9
1606711280000|2020-11-30 04:41:20|5712.62|5674.62|5712.49|5674.49|5712.67|5674.67|5712.49|5674.49|9
1606711290000|2020-11-30 04:41:30|5712.5|5674.5|5712.01|5674.01|5712.5|5674.5|5711.8|5673.8|10
1606711300000|2020-11-30 04:41:40|5712.3|5674.3|5712.97|5674.97|5712.97|5674.97|5712.3|5674.3|8
1606711310000|2020-11-30 04:41:50|5713.05|5675.05|5713.14|5675.14|5713.3|5675.3|5713.05|5675.05|9
1606711320000|2020-11-30 04:42:00|5713.13|5675.13|5713.41|5675.41|5713.41|5675.41|5713.04|5675.04|10
1606711330000|2020-11-30 04:42:10|5713.43|5675.43|5713.58|5675.58|5713.59|5675.59|5713.29|5675.29|10
1606711340000|2020-11-30 04:42:20|5713.59|5675.59|5713.86|5675.86|5714.04|5676.04|5713.59|5675.59|10
1606711350000|2020-11-30 04:42:30|5713.8|5675.8|5713.59|5675.59|5713.8|5675.8|5713.59|5675.59|10
1606711360000|2020-11-30 04:42:40|5713.73|5675.73|5713.76|5675.76|5713.76|5675.76|5713.47|5675.47|8
1606711370000|2020-11-30 04:42:50|5714.25|5676.25|5714.89|5676.89|5714.92|5676.92|5714.25|5676.25|10
1606711380000|2020-11-30 04:43:00|5714.77|5676.77|5714.55|5676.55|5714.79|5676.79|5714.55|5676.55|9
1606711390000|2020-11-30 04:43:10|5714.7|5676.7|5714.48|5676.48|5714.7|5676.7|5714.31|5676.31|10
1606711400000|2020-11-30 04:43:20|5714.36|5676.36|5715.19|5677.19|5715.19|5677.19|5714.22|5676.22|10
1606711410000|2020-11-30 04:43:30|5715.23|5677.23|5716.57|5678.57|5716.57|5678.57|5715.23|5677.23|10
1606711420000|2020-11-30 04:43:40|5717.04|5679.04|5718.71|5680.71|5718.71|5680.71|5717.04|5679.04|10
1606711430000|2020-11-30 04:43:50|5719.58|5681.58|5719.9|5681.9|5719.9|5681.9|5719.34|5681.34|10
1606711440000|2020-11-30 04:44:00|5720.08|5682.08|5720.31|5682.31|5720.67|5682.67|5720.08|5682.08|10
1606711450000|2020-11-30 04:44:10|5719.88|5681.88|5720.18|5682.18|5720.18|5682.18|5719.3|5681.3|10
1606711460000|2020-11-30 04:44:20|5720.55|5682.55|5720.67|5682.67|5720.74|5682.74|5720.49|5682.49|10
1606711470000|2020-11-30 04:44:30|5720.63|5682.63|5719.69|5681.69|5720.71|5682.71|5719.68|5681.68|9
1606711480000|2020-11-30 04:44:40|5719.73|5681.73|5719.56|5681.56|5719.88|5681.88|5719.56|5681.56|9
1606711490000|2020-11-30 04:44:50|5719.65|5681.65|5720.2|5682.2|5720.46|5682.46|5719.65|5681.65|10
1606711500000|2020-11-30 04:45:00|5720.07|5682.07|5719.79|5681.79|5720.11|5682.11|5719.79|5681.79|9
1606711510000|2020-11-30 04:45:10|5719.83|5681.83|5720.25|5682.25|5720.35|5682.35|5719.83|5681.83|9
1606711520000|2020-11-30 04:45:20|5720.47|5682.47|5721.6|5683.6|5721.68|5683.68|5720.47|5682.47|10
1606711530000|2020-11-30 04:45:30|5721.62|5683.62|5722.64|5684.64|5722.64|5684.64|5721.62|5683.62|9
1606711540000|2020-11-30 04:45:40|5722.79|5684.79|5723.35|5685.35|5723.48|5685.48|5722.52|5684.52|10
1606711550000|2020-11-30 04:45:50|5723.5|5685.5|5722.17|5684.17|5723.56|5685.56|5722.17|5684.17|10
1606711560000|2020-11-30 04:46:00|5722.04|5684.04|5720.86|5682.86|5722.04|5684.04|5720.86|5682.86|10
1606711570000|2020-11-30 04:46:10|5720.62|5682.62|5718.49|5680.49|5720.62|5682.62|5718.49|5680.49|10
1606711580000|2020-11-30 04:46:20|5718.29|5680.29|5717.73|5679.73|5718.29|5680.29|5717.73|5679.73|8
1606711590000|2020-11-30 04:46:30|5717.82|5679.82|5716.24|5678.24|5717.99|5679.99|5716.24|5678.24|9
1606711600000|2020-11-30 04:46:40|5716.11|5678.11|5713.06|5675.06|5716.11|5678.11|5713.06|5675.06|10
1606711610000|2020-11-30 04:46:50|5713.11|5675.11|5711.74|5673.74|5713.11|5675.11|5711.38|5673.38|10
1606711620000|2020-11-30 04:47:00|5711.71|5673.71|5712.65|5674.65|5712.81|5674.81|5711.71|5673.71|9
1606711630000|2020-11-30 04:47:10|5712.57|5674.57|5712.35|5674.35|5712.63|5674.63|5712.35|5674.35|9
1606711640000|2020-11-30 04:47:20|5712.33|5674.33|5712.77|5674.77|5712.79|5674.79|5712.33|5674.33|10
1606711650000|2020-11-30 04:47:30|5712.79|5674.79|5712.38|5674.38|5712.79|5674.79|5712.31|5674.31|10
1606711660000|2020-11-30 04:47:40|5712.32|5674.32|5710.98|5672.98|5712.32|5674.32|5710.98|5672.98|10
1606711670000|2020-11-30 04:47:50|5710.54|5672.54|5710.91|5672.91|5710.95|5672.95|5709.91|5671.91|9
1606711680000|2020-11-30 04:48:00|5711.17|5673.17|5711.57|5673.57|5711.75|5673.75|5711.17|5673.17|10
1606711690000|2020-11-30 04:48:10|5711.45|5673.45|5711.84|5673.84|5711.9|5673.9|5711.41|5673.41|10
1606711700000|2020-11-30 04:48:20|5711.81|5673.81|5711.63|5673.63|5712.44|5674.44|5711.63|5673.63|10
1606711710000|2020-11-30 04:48:30|5711.6|5673.6|5710.21|5672.21|5711.6|5673.6|5710.21|5672.21|8
1606711720000|2020-11-30 04:48:40|5710.03|5672.03|5708.88|5670.88|5710.03|5672.03|5708.79|5670.79|10
1606711730000|2020-11-30 04:48:50|5708.8|5670.8|5708.7|5670.7|5708.8|5670.8|5708.32|5670.32|10
1606711740000|2020-11-30 04:49:00|5708.87|5670.87|5709.72|5671.72|5709.76|5671.76|5708.87|5670.87|10
1606711750000|2020-11-30 04:49:10|5709.8|5671.8|5710.12|5672.12|5710.12|5672.12|5709.8|5671.8|9
1606711760000|2020-11-30 04:49:20|5709.99|5671.99|5709.73|5671.73|5709.99|5671.99|5709.73|5671.73|9
1606711770000|2020-11-30 04:49:30|5709.67|5671.67|5708.94|5670.94|5709.67|5671.67|5708.94|5670.94|7
1606711780000|2020-11-30 04:49:40|5709.2|5671.2|5709.49|5671.49|5709.57|5671.57|5709.15|5671.15|8
1606711790000|2020-11-30 04:49:50|5709.6|5671.6|5709.92|5671.92|5709.92|5671.92|5709.49|5671.49|8
1606711800000|2020-11-30 04:50:00|5709.79|5671.79|5709.68|5671.68|5709.82|5671.82|5709.56|5671.56|10
1606711810000|2020-11-30 04:50:10|5709.83|5671.83|5709.52|5671.52|5709.83|5671.83|5709.52|5671.52|8
1606711820000|2020-11-30 04:50:20|5709.43|5671.43|5708.78|5670.78|5709.62|5671.62|5708.69|5670.69|10
1606711830000|2020-11-30 04:50:30|5708.94|5670.94|5710.07|5672.07|5710.07|5672.07|5708.94|5670.94|8
1606711840000|2020-11-30 04:50:40|5710.14|5672.14|5709.44|5671.44|5710.14|5672.14|5709.4|5671.4|8
1606711850000|2020-11-30 04:50:50|5709.61|5671.61|5709.77|5671.77|5709.77|5671.77|5709.37|5671.37|10
1606711860000|2020-11-30 04:51:00|5709.76|5671.76|5710.41|5672.41|5710.41|5672.41|5709.76|5671.76|8
1606711870000|2020-11-30 04:51:10|5710.34|5672.34|5709.61|5671.61|5710.34|5672.34|5709.52|5671.52|10
1606711880000|2020-11-30 04:51:20|5709.71|5671.71|5710.21|5672.21|5710.32|5672.32|5709.71|5671.71|10
1606711890000|2020-11-30 04:51:30|5710.16|5672.16|5709.68|5671.68|5710.16|5672.16|5709.68|5671.68|9
1606711900000|2020-11-30 04:51:40|5709.37|5671.37|5709.01|5671.01|5709.41|5671.41|5709.01|5671.01|10
1606711910000|2020-11-30 04:51:50|5708.84|5670.84|5708.34|5670.34|5708.94|5670.94|5708.18|5670.18|8
1606711920000|2020-11-30 04:52:00|5708.32|5670.32|5708.34|5670.34|5708.59|5670.59|5708.25|5670.25|10
1606711930000|2020-11-30 04:52:10|5708.17|5670.17|5708.77|5670.77|5708.81|5670.81|5708.13|5670.13|10
1606711940000|2020-11-30 04:52:20|5708.8|5670.8|5708.53|5670.53|5708.8|5670.8|5708.27|5670.27|10
1606711950000|2020-11-30 04:52:30|5708.5|5670.5|5709|5671|5709.35|5671.35|5708.49|5670.49|9
1606711960000|2020-11-30 04:52:40|5708.97|5670.97|5708.92|5670.92|5709.1|5671.1|5708.62|5670.62|10
1606711970000|2020-11-30 04:52:50|5708.81|5670.81|5709.42|5671.42|5709.5|5671.5|5708.81|5670.81|10
1606711980000|2020-11-30 04:53:00|5709.55|5671.55|5711.58|5673.58|5711.58|5673.58|5709.55|5671.55|9
1606711990000|2020-11-30 04:53:10|5711.61|5673.61|5711.63|5673.63|5711.91|5673.91|5711.61|5673.61|9
1606712000000|2020-11-30 04:53:20|5711.55|5673.55|5711.45|5673.45|5711.55|5673.55|5711.21|5673.21|6
1606712010000|2020-11-30 04:53:30|5711.43|5673.43|5711.29|5673.29|5711.44|5673.44|5711.13|5673.13|9
1606712020000|2020-11-30 04:53:40|5711.45|5673.45|5712.11|5674.11|5712.15|5674.15|5711.45|5673.45|10
1606712030000|2020-11-30 04:53:50|5711.84|5673.84|5712.09|5674.09|5712.09|5674.09|5711.77|5673.77|9
1606712040000|2020-11-30 04:54:00|5712.16|5674.16|5712.62|5674.62|5712.62|5674.62|5712.14|5674.14|8
1606712050000|2020-11-30 04:54:10|5712.58|5674.58|5712.54|5674.54|5712.59|5674.59|5712.15|5674.15|9
1606712060000|2020-11-30 04:54:20|5712.56|5674.56|5711.68|5673.68|5712.81|5674.81|5711.68|5673.68|10
1606712070000|2020-11-30 04:54:30|5711.52|5673.52|5710.27|5672.27|5711.52|5673.52|5710.1|5672.1|10
1606712080000|2020-11-30 04:54:40|5710.24|5672.24|5711.15|5673.15|5711.15|5673.15|5709.79|5671.79|10
1606712090000|2020-11-30 04:54:50|5711.16|5673.16|5710.61|5672.61|5711.16|5673.16|5710.61|5672.61|10
1606712100000|2020-11-30 04:55:00|5710.57|5672.57|5710.9|5672.9|5710.9|5672.9|5710.57|5672.57|10
1606712110000|2020-11-30 04:55:10|5710.94|5672.94|5712.15|5674.15|5712.15|5674.15|5710.92|5672.92|9
1606712120000|2020-11-30 04:55:20|5712.14|5674.14|5712.38|5674.38|5712.41|5674.41|5712.13|5674.13|10
1606712130000|2020-11-30 04:55:30|5712.41|5674.41|5712.54|5674.54|5712.75|5674.75|5712.32|5674.32|9
1606712140000|2020-11-30 04:55:40|5712.5|5674.5|5713.17|5675.17|5713.21|5675.21|5712.5|5674.5|10
1606712150000|2020-11-30 04:55:50|5713.36|5675.36|5713.53|5675.53|5713.56|5675.56|5713.25|5675.25|10
1606712160000|2020-11-30 04:56:00|5713.59|5675.59|5715.24|5677.24|5715.24|5677.24|5713.59|5675.59|9
1606712170000|2020-11-30 04:56:10|5715.39|5677.39|5715.83|5677.83|5716|5678|5715.39|5677.39|9
1606712180000|2020-11-30 04:56:20|5716|5678|5716.28|5678.28|5716.28|5678.28|5715.98|5677.98|10
1606712190000|2020-11-30 04:56:30|5716.38|5678.38|5716.98|5678.98|5717.22|5679.22|5716.38|5678.38|10
1606712200000|2020-11-30 04:56:40|5717.19|5679.19|5720.29|5682.29|5720.29|5682.29|5717.19|5679.19|10
1606712210000|2020-11-30 04:56:50|5720.13|5682.13|5722.24|5684.24|5722.24|5684.24|5720.13|5682.13|10
1606712220000|2020-11-30 04:57:00|5722.55|5684.55|5722.96|5684.96|5723.86|5685.86|5722.55|5684.55|10
1606712230000|2020-11-30 04:57:10|5723.06|5685.06|5726.22|5688.22|5726.22|5688.22|5723.06|5685.06|10
1606712240000|2020-11-30 04:57:20|5726.72|5688.72|5726.64|5688.64|5726.89|5688.89|5726.47|5688.47|8
1606712250000|2020-11-30 04:57:30|5726.53|5688.53|5726.76|5688.76|5727.01|5689.01|5726.53|5688.53|10
1606712260000|2020-11-30 04:57:40|5726.52|5688.52|5726.73|5688.73|5727.06|5689.06|5726.34|5688.34|9
1606712270000|2020-11-30 04:57:50|5726.66|5688.66|5727.2|5689.2|5727.27|5689.27|5726.49|5688.49|10
1606712280000|2020-11-30 04:58:00|5727.25|5689.25|5727.86|5689.86|5727.86|5689.86|5727.25|5689.25|10
1606712290000|2020-11-30 04:58:10|5727.85|5689.85|5727.13|5689.13|5727.85|5689.85|5727.13|5689.13|9
1606712300000|2020-11-30 04:58:20|5727.07|5689.07|5727.61|5689.61|5727.61|5689.61|5726.91|5688.91|10
1606712310000|2020-11-30 04:58:30|5727.67|5689.67|5727.57|5689.57|5727.75|5689.75|5727.57|5689.57|9
1606712320000|2020-11-30 04:58:40|5727.64|5689.64|5727.85|5689.85|5727.92|5689.92|5727.3|5689.3|10
1606712330000|2020-11-30 04:58:50|5727.88|5689.88|5729.15|5691.15|5729.29|5691.29|5727.88|5689.88|10
1606712340000|2020-11-30 04:59:00|5729.07|5691.07|5728.61|5690.61|5729.1|5691.1|5728.61|5690.61|10
1606712350000|2020-11-30 04:59:10|5728.77|5690.77|5729.48|5691.48|5729.55|5691.55|5728.52|5690.52|10
1606712360000|2020-11-30 04:59:20|5729.46|5691.46|5729.68|5691.68|5729.85|5691.85|5729.38|5691.38|10
1606712370000|2020-11-30 04:59:30|5729.77|5691.77|5728.71|5690.71|5729.79|5691.79|5728.62|5690.62|9
1606712380000|2020-11-30 04:59:40|5728.85|5690.85|5728.68|5690.68|5728.85|5690.85|5728.47|5690.47|10
1606712390000|2020-11-30 04:59:50|5728.6|5690.6|5728.97|5690.97|5728.97|5690.97|5728.6|5690.6|10
1606712400000|2020-11-30 05:00:00|5728.96|5690.96|5728.76|5690.76|5729.04|5691.04|5728.68|5690.68|8
1606712410000|2020-11-30 05:00:10|5728.74|5690.74|5729.3|5691.3|5729.32|5691.32|5728.73|5690.73|10
1606712420000|2020-11-30 05:00:20|5729.2|5691.2|5730.11|5692.11|5730.11|5692.11|5729.2|5691.2|10
1606712430000|2020-11-30 05:00:30|5729.94|5691.94|5729.42|5691.42|5730.12|5692.12|5729.42|5691.42|9
1606712440000|2020-11-30 05:00:40|5729.51|5691.51|5729.21|5691.21|5729.6|5691.6|5729.02|5691.02|9
1606712450000|2020-11-30 05:00:50|5729.45|5691.45|5728.62|5690.62|5729.62|5691.62|5728.62|5690.62|10
1606712460000|2020-11-30 05:01:00|5728.48|5690.48|5728.02|5690.02|5728.54|5690.54|5727.88|5689.88|10
1606712470000|2020-11-30 05:01:10|5727.97|5689.97|5726.9|5688.9|5727.97|5689.97|5726.9|5688.9|10
1606712480000|2020-11-30 05:01:20|5726.86|5688.86|5725.59|5687.59|5726.86|5688.86|5725.59|5687.59|9
1606712490000|2020-11-30 05:01:30|5725.51|5687.51|5724.65|5686.65|5725.51|5687.51|5724.53|5686.53|9
1606712500000|2020-11-30 05:01:40|5724.45|5686.45|5724.03|5686.03|5724.45|5686.45|5724.03|5686.03|8
1606712510000|2020-11-30 05:01:50|5724.02|5686.02|5723.35|5685.35|5724.02|5686.02|5723.27|5685.27|10
1606712520000|2020-11-30 05:02:00|5723.14|5685.14|5722.52|5684.52|5723.14|5685.14|5722.52|5684.52|9
1606712530000|2020-11-30 05:02:10|5722.11|5684.11|5720.54|5682.54|5722.11|5684.11|5720.54|5682.54|10
1606712540000|2020-11-30 05:02:20|5720.15|5682.15|5719.1|5681.1|5720.15|5682.15|5719.07|5681.07|9
1606712550000|2020-11-30 05:02:30|5719.04|5681.04|5718.47|5680.47|5719.45|5681.45|5718.42|5680.42|10
1606712560000|2020-11-30 05:02:40|5718.48|5680.48|5718.05|5680.05|5718.6|5680.6|5718.05|5680.05|10
1606712570000|2020-11-30 05:02:50|5718.27|5680.27|5718.47|5680.47|5718.54|5680.54|5718.27|5680.27|9
1606712580000|2020-11-30 05:03:00|5718.4|5680.4|5718.53|5680.53|5718.73|5680.73|5718.37|5680.37|8
1606712590000|2020-11-30 05:03:10|5718.61|5680.61|5718.85|5680.85|5718.85|5680.85|5718.55|5680.55|10
1606712600000|2020-11-30 05:03:20|5718.7|5680.7|5719.02|5681.02|5719.27|5681.27|5718.7|5680.7|10
1606712610000|2020-11-30 05:03:30|5718.77|5680.77|5719.21|5681.21|5719.21|5681.21|5718.77|5680.77|10
1606712620000|2020-11-30 05:03:40|5719.26|5681.26|5720.08|5682.08|5720.08|5682.08|5719.26|5681.26|9
1606712630000|2020-11-30 05:03:50|5719.79|5681.79|5720.15|5682.15|5720.25|5682.25|5719.79|5681.79|10
1606712640000|2020-11-30 05:04:00|5720.25|5682.25|5722.29|5684.29|5722.29|5684.29|5720.25|5682.25|8
1606712650000|2020-11-30 05:04:10|5722.36|5684.36|5723.87|5685.87|5723.87|5685.87|5722.36|5684.36|10
1606712660000|2020-11-30 05:04:20|5724.04|5686.04|5724.41|5686.41|5724.52|5686.52|5723.74|5685.74|10
1606712670000|2020-11-30 05:04:30|5724.2|5686.2|5724.93|5686.93|5725.15|5687.15|5723.84|5685.84|10
1606712680000|2020-11-30 05:04:40|5724.95|5686.95|5725.66|5687.66|5725.69|5687.69|5724.92|5686.92|10
1606712690000|2020-11-30 05:04:50|5725.62|5687.62|5726.75|5688.75|5726.75|5688.75|5725.62|5687.62|10
1606712700000|2020-11-30 05:05:00|5726.98|5688.98|5728.81|5690.81|5728.81|5690.81|5726.98|5688.98|10
1606712710000|2020-11-30 05:05:10|5728.83|5690.83|5731.98|5693.98|5731.98|5693.98|5728.83|5690.83|10
1606712720000|2020-11-30 05:05:20|5731.8|5693.8|5731.75|5693.75|5731.91|5693.91|5731.53|5693.53|9
1606712730000|2020-11-30 05:05:30|5731.58|5693.58|5731.22|5693.22|5731.8|5693.8|5731.22|5693.22|10
1606712740000|2020-11-30 05:05:40|5731.24|5693.24|5731.59|5693.59|5731.59|5693.59|5731.24|5693.24|10
1606712750000|2020-11-30 05:05:50|5731.62|5693.62|5731.88|5693.88|5731.88|5693.88|5731.56|5693.56|8
1606712760000|2020-11-30 05:06:00|5731.91|5693.91|5731.9|5693.9|5732.06|5694.06|5731.69|5693.69|10
1606712770000|2020-11-30 05:06:10|5732.06|5694.06|5732.4|5694.4|5732.51|5694.51|5732.06|5694.06|10
1606712780000|2020-11-30 05:06:20|5732.31|5694.31|5733.06|5695.06|5733.06|5695.06|5732.31|5694.31|9
1606712790000|2020-11-30 05:06:30|5733.2|5695.2|5733.01|5695.01|5733.21|5695.21|5733.01|5695.01|9
1606712800000|2020-11-30 05:06:40|5733.03|5695.03|5733.31|5695.31|5733.53|5695.53|5733.03|5695.03|10
1606712810000|2020-11-30 05:06:50|5733.52|5695.52|5734.24|5696.24|5734.24|5696.24|5733.52|5695.52|9
1606712820000|2020-11-30 05:07:00|5734.33|5696.33|5733.44|5695.44|5734.33|5696.33|5733.17|5695.17|10
1606712830000|2020-11-30 05:07:10|5733.49|5695.49|5735.06|5697.06|5735.06|5697.06|5733.49|5695.49|10
1606712840000|2020-11-30 05:07:20|5735.15|5697.15|5735.78|5697.78|5735.79|5697.79|5735.15|5697.15|10
1606712850000|2020-11-30 05:07:30|5735.95|5697.95|5737.49|5699.49|5737.49|5699.49|5735.95|5697.95|10
1606712860000|2020-11-30 05:07:40|5737.37|5699.37|5738.75|5700.75|5738.75|5700.75|5737.37|5699.37|10
1606712870000|2020-11-30 05:07:50|5738.86|5700.86|5739.12|5701.12|5739.35|5701.35|5738.86|5700.86|9
1606712880000|2020-11-30 05:08:00|5739.09|5701.09|5739.45|5701.45|5739.45|5701.45|5738.7|5700.7|9
1606712890000|2020-11-30 05:08:10|5739.58|5701.58|5739.7|5701.7|5739.71|5701.71|5739.58|5701.58|8
1606712900000|2020-11-30 05:08:20|5739.44|5701.44|5739.41|5701.41|5739.54|5701.54|5739.39|5701.39|9
1606712910000|2020-11-30 05:08:30|5739.42|5701.42|5739.4|5701.4|5739.42|5701.42|5739.12|5701.12|9
1606712920000|2020-11-30 05:08:40|5739.46|5701.46|5740.03|5702.03|5740.03|5702.03|5739.4|5701.4|10
1606712930000|2020-11-30 05:08:50|5740.14|5702.14|5741.29|5703.29|5741.29|5703.29|5740.14|5702.14|10
1606712940000|2020-11-30 05:09:00|5741.52|5703.52|5742.73|5704.73|5742.73|5704.73|5741.52|5703.52|10
1606712950000|2020-11-30 05:09:10|5742.76|5704.76|5743.83|5705.83|5743.83|5705.83|5742.76|5704.76|10
1606712960000|2020-11-30 05:09:20|5743.93|5705.93|5744.06|5706.06|5744.06|5706.06|5743.61|5705.61|9
1606712970000|2020-11-30 05:09:30|5744.08|5706.08|5744.54|5706.54|5744.78|5706.78|5744.08|5706.08|10
1606712980000|2020-11-30 05:09:40|5744.8|5706.8|5744.28|5706.28|5744.82|5706.82|5744.28|5706.28|10
1606712990000|2020-11-30 05:09:50|5744|5706|5743.79|5705.79|5744.15|5706.15|5743.74|5705.74|10
1606713000000|2020-11-30 05:10:00|5744.04|5706.04|5744.27|5706.27|5744.43|5706.43|5744.04|5706.04|10
1606713010000|2020-11-30 05:10:10|5744.84|5706.84|5744.64|5706.64|5745.07|5707.07|5744.64|5706.64|10
1606713020000|2020-11-30 05:10:20|5744.3|5706.3|5744.22|5706.22|5744.48|5706.48|5744.12|5706.12|8
1606713030000|2020-11-30 05:10:30|5744.25|5706.25|5744.27|5706.27|5744.44|5706.44|5744.22|5706.22|9
1606713040000|2020-11-30 05:10:40|5744.28|5706.28|5744.48|5706.48|5744.55|5706.55|5744.23|5706.23|10
1606713050000|2020-11-30 05:10:50|5744.4|5706.4|5744.99|5706.99|5744.99|5706.99|5744.39|5706.39|9
1606713060000|2020-11-30 05:11:00|5745.02|5707.02|5744.2|5706.2|5745.02|5707.02|5743.8|5705.8|10
1606713070000|2020-11-30 05:11:10|5744.36|5706.36|5744.39|5706.39|5744.39|5706.39|5744.28|5706.28|9
1606713080000|2020-11-30 05:11:20|5744.48|5706.48|5744.06|5706.06|5744.48|5706.48|5744.06|5706.06|10
1606713090000|2020-11-30 05:11:30|5744.2|5706.2|5743.24|5705.24|5744.2|5706.2|5743.21|5705.21|10
1606713100000|2020-11-30 05:11:40|5743.17|5705.17|5742.19|5704.19|5743.17|5705.17|5742.19|5704.19|9
1606713110000|2020-11-30 05:11:50|5742.22|5704.22|5742.5|5704.5|5742.73|5704.73|5742.21|5704.21|10
1606713120000|2020-11-30 05:12:00|5742.48|5704.48|5742.16|5704.16|5742.48|5704.48|5742.07|5704.07|8
1606713130000|2020-11-30 05:12:10|5742.23|5704.23|5742.25|5704.25|5742.39|5704.39|5742.23|5704.23|10
1606713140000|2020-11-30 05:12:20|5742.39|5704.39|5742.16|5704.16|5742.39|5704.39|5741.81|5703.81|9
1606713150000|2020-11-30 05:12:30|5742.18|5704.18|5742.41|5704.41|5742.41|5704.41|5742.18|5704.18|8
1606713160000|2020-11-30 05:12:40|5742.23|5704.23|5741.63|5703.63|5742.23|5704.23|5741.63|5703.63|10
1606713170000|2020-11-30 05:12:50|5741.71|5703.71|5741.54|5703.54|5741.94|5703.94|5741.54|5703.54|9
1606713180000|2020-11-30 05:13:00|5741.26|5703.26|5740.13|5702.13|5741.26|5703.26|5740.13|5702.13|10
1606713190000|2020-11-30 05:13:10|5740.26|5702.26|5739.92|5701.92|5740.26|5702.26|5739.72|5701.72|10
1606713200000|2020-11-30 05:13:20|5739.89|5701.89|5739.49|5701.49|5739.94|5701.94|5739.49|5701.49|9
1606713210000|2020-11-30 05:13:30|5739.45|5701.45|5738.42|5700.42|5739.45|5701.45|5738.42|5700.42|9
1606713220000|2020-11-30 05:13:40|5737.7|5699.7|5737.64|5699.64|5737.72|5699.72|5737.41|5699.41|9
1606713230000|2020-11-30 05:13:50|5737.52|5699.52|5737|5699|5737.52|5699.52|5737|5699|10
1606713240000|2020-11-30 05:14:00|5736.98|5698.98|5735.71|5697.71|5736.98|5698.98|5735.71|5697.71|10
1606713250000|2020-11-30 05:14:10|5735.5|5697.5|5734.51|5696.51|5735.5|5697.5|5734.51|5696.51|9
1606713260000|2020-11-30 05:14:20|5734.45|5696.45|5733.47|5695.47|5734.45|5696.45|5733.47|5695.47|10
1606713270000|2020-11-30 05:14:30|5733.16|5695.16|5732.22|5694.22|5733.16|5695.16|5732.22|5694.22|10
1606713280000|2020-11-30 05:14:40|5732.18|5694.18|5733.23|5695.23|5733.23|5695.23|5732.18|5694.18|10
1606713290000|2020-11-30 05:14:50|5733.47|5695.47|5734.15|5696.15|5734.21|5696.21|5733.47|5695.47|9
1606713300000|2020-11-30 05:15:00|5734.12|5696.12|5734.54|5696.54|5734.54|5696.54|5733.95|5695.95|10
1606713310000|2020-11-30 05:15:10|5734.67|5696.67|5735.78|5697.78|5735.78|5697.78|5734.67|5696.67|10
1606713320000|2020-11-30 05:15:20|5735.81|5697.81|5737.16|5699.16|5737.16|5699.16|5735.81|5697.81|10
1606713330000|2020-11-30 05:15:30|5737.12|5699.12|5737.17|5699.17|5737.51|5699.51|5737.08|5699.08|10
1606713340000|2020-11-30 05:15:40|5737.14|5699.14|5736.99|5698.99|5737.39|5699.39|5736.99|5698.99|10
1606713350000|2020-11-30 05:15:50|5737.1|5699.1|5736.83|5698.83|5737.21|5699.21|5736.82|5698.82|7
1606713360000|2020-11-30 05:16:00|5736.85|5698.85|5737.14|5699.14|5737.14|5699.14|5736.85|5698.85|10
1606713370000|2020-11-30 05:16:10|5736.76|5698.76|5737.35|5699.35|5737.38|5699.38|5736.76|5698.76|10
1606713380000|2020-11-30 05:16:20|5737.21|5699.21|5736.79|5698.79|5737.21|5699.21|5736.68|5698.68|10
1606713390000|2020-11-30 05:16:30|5736.69|5698.69|5737.19|5699.19|5737.19|5699.19|5736.69|5698.69|10
1606713400000|2020-11-30 05:16:40|5737.49|5699.49|5737.61|5699.61|5737.7|5699.7|5737.49|5699.49|9
1606713410000|2020-11-30 05:16:50|5737.39|5699.39|5737.57|5699.57|5737.63|5699.63|5737.24|5699.24|10
1606713420000|2020-11-30 05:17:00|5737.65|5699.65|5737.74|5699.74|5737.74|5699.74|5737.59|5699.59|8
1606713430000|2020-11-30 05:17:10|5737.78|5699.78|5736.99|5698.99|5737.78|5699.78|5736.99|5698.99|9
1606713440000|2020-11-30 05:17:20|5737.1|5699.1|5736.93|5698.93|5737.47|5699.47|5736.88|5698.88|9
1606713450000|2020-11-30 05:17:30|5737.17|5699.17|5738.21|5700.21|5738.21|5700.21|5737.06|5699.06|8
1606713460000|2020-11-30 05:17:40|5737.95|5699.95|5739.42|5701.42|5739.49|5701.49|5737.95|5699.95|10
1606713470000|2020-11-30 05:17:50|5739.99|5701.99|5740|5702|5740.47|5702.47|5739.87|5701.87|9
1606713480000|2020-11-30 05:18:00|5740.21|5702.21|5739.8|5701.8|5740.21|5702.21|5739.65|5701.65|10
1606713490000|2020-11-30 05:18:10|5739.77|5701.77|5739.22|5701.22|5739.82|5701.82|5739.22|5701.22|10
1606713500000|2020-11-30 05:18:20|5739.09|5701.09|5738.23|5700.23|5739.09|5701.09|5738.23|5700.23|10
1606713510000|2020-11-30 05:18:30|5738.13|5700.13|5738.17|5700.17|5738.39|5700.39|5738.13|5700.13|9
1606713520000|2020-11-30 05:18:40|5738.2|5700.2|5738.07|5700.07|5738.2|5700.2|5737.69|5699.69|9
1606713530000|2020-11-30 05:18:50|5738.1|5700.1|5739.17|5701.17|5739.27|5701.27|5738.1|5700.1|10
1606713540000|2020-11-30 05:19:00|5739.21|5701.21|5739.27|5701.27|5739.3|5701.3|5739.12|5701.12|10
1606713550000|2020-11-30 05:19:10|5739.14|5701.14|5739.97|5701.97|5739.97|5701.97|5739.14|5701.14|9
1606713560000|2020-11-30 05:19:20|5740.12|5702.12|5738.83|5700.83|5740.12|5702.12|5738.83|5700.83|9
1606713570000|2020-11-30 05:19:30|5738.93|5700.93|5738.69|5700.69|5739.12|5701.12|5738.69|5700.69|10
1606713580000|2020-11-30 05:19:40|5738.46|5700.46|5738.44|5700.44|5738.58|5700.58|5738.17|5700.17|10
1606713590000|2020-11-30 05:19:50|5738.43|5700.43|5738.08|5700.08|5738.54|5700.54|5738.08|5700.08|10
1606713600000|2020-11-30 05:20:00|5737.78|5699.78|5736.51|5698.51|5737.78|5699.78|5736.51|5698.51|10
1606713610000|2020-11-30 05:20:10|5736.41|5698.41|5734.54|5696.54|5736.41|5698.41|5734.43|5696.43|10
1606713620000|2020-11-30 05:20:20|5734.21|5696.21|5732.97|5694.97|5734.21|5696.21|5732.86|5694.86|9
1606713630000|2020-11-30 05:20:30|5732.8|5694.8|5732.86|5694.86|5732.86|5694.86|5732.48|5694.48|9
1606713640000|2020-11-30 05:20:40|5732.87|5694.87|5733.24|5695.24|5733.42|5695.42|5732.87|5694.87|9
1606713650000|2020-11-30 05:20:50|5732.89|5694.89|5732.32|5694.32|5732.89|5694.89|5732.23|5694.23|10
1606713660000|2020-11-30 05:21:00|5731.93|5693.93|5730.56|5692.56|5731.93|5693.93|5730.56|5692.56|9
1606713670000|2020-11-30 05:21:10|5730.51|5692.51|5727.26|5689.26|5730.51|5692.51|5727.26|5689.26|9
1606713680000|2020-11-30 05:21:20|5726.89|5688.89|5725.45|5687.45|5726.89|5688.89|5725.45|5687.45|9
1606713690000|2020-11-30 05:21:30|5725.4|5687.4|5725|5687|5725.4|5687.4|5724.64|5686.64|10
1606713700000|2020-11-30 05:21:40|5724.95|5686.95|5724.61|5686.61|5724.95|5686.95|5724.41|5686.41|10
1606713710000|2020-11-30 05:21:50|5724.68|5686.68|5725.08|5687.08|5725.19|5687.19|5724.68|5686.68|10
1606713720000|2020-11-30 05:22:00|5725.09|5687.09|5725.9|5687.9|5725.9|5687.9|5724.77|5686.77|9
1606713730000|2020-11-30 05:22:10|5725.98|5687.98|5725.95|5687.95|5726.02|5688.02|5725.73|5687.73|10
1606713740000|2020-11-30 05:22:20|5725.96|5687.96|5726.09|5688.09|5726.12|5688.12|5725.96|5687.96|9
1606713750000|2020-11-30 05:22:30|5726.29|5688.29|5726.7|5688.7|5726.73|5688.73|5725.97|5687.97|10
1606713760000|2020-11-30 05:22:40|5726.83|5688.83|5726.68|5688.68|5727.07|5689.07|5726.64|5688.64|10
1606713770000|2020-11-30 05:22:50|5726.59|5688.59|5725.87|5687.87|5726.59|5688.59|5725.87|5687.87|10
1606713780000|2020-11-30 05:23:00|5725.85|5687.85|5726.58|5688.58|5726.62|5688.62|5725.85|5687.85|10
1606713790000|2020-11-30 05:23:10|5726.63|5688.63|5727.1|5689.1|5727.1|5689.1|5726.59|5688.59|9
1606713800000|2020-11-30 05:23:20|5727.16|5689.16|5727.94|5689.94|5727.99|5689.99|5727.16|5689.16|10
1606713810000|2020-11-30 05:23:30|5728|5690|5728.45|5690.45|5728.45|5690.45|5728|5690|10
1606713820000|2020-11-30 05:23:40|5728.27|5690.27|5731.05|5693.05|5731.05|5693.05|5728.18|5690.18|10
1606713830000|2020-11-30 05:23:50|5731.17|5693.17|5732.46|5694.46|5732.46|5694.46|5731.17|5693.17|10
1606713840000|2020-11-30 05:24:00|5732.54|5694.54|5732.34|5694.34|5732.58|5694.58|5732.14|5694.14|10
1606713850000|2020-11-30 05:24:10|5732.33|5694.33|5732.21|5694.21|5732.64|5694.64|5731.88|5693.88|9
1606713860000|2020-11-30 05:24:20|5732.11|5694.11|5732.07|5694.07|5732.31|5694.31|5732.06|5694.06|10
1606713870000|2020-11-30 05:24:30|5732.4|5694.4|5732.27|5694.27|5732.4|5694.4|5732.02|5694.02|10
1606713880000|2020-11-30 05:24:40|5732.42|5694.42|5733.04|5695.04|5733.05|5695.05|5732.42|5694.42|10
1606713890000|2020-11-30 05:24:50|5733.42|5695.42|5734.38|5696.38|5734.38|5696.38|5733.31|5695.31|10
1606713900000|2020-11-30 05:25:00|5734.39|5696.39|5735.11|5697.11|5735.11|5697.11|5734.24|5696.24|10
1606713910000|2020-11-30 05:25:10|5735.67|5697.67|5735.21|5697.21|5735.77|5697.77|5735.06|5697.06|8
1606713920000|2020-11-30 05:25:20|5735.31|5697.31|5735.73|5697.73|5735.73|5697.73|5735.25|5697.25|10
1606713930000|2020-11-30 05:25:30|5735.66|5697.66|5736.29|5698.29|5736.29|5698.29|5735.66|5697.66|9
1606713940000|2020-11-30 05:25:40|5736.21|5698.21|5735.94|5697.94|5736.21|5698.21|5735.82|5697.82|10
1606713950000|2020-11-30 05:25:50|5735.79|5697.79|5735.17|5697.17|5735.8|5697.8|5735.17|5697.17|10
1606713960000|2020-11-30 05:26:00|5735.22|5697.22|5735.72|5697.72|5735.72|5697.72|5735.22|5697.22|9
1606713970000|2020-11-30 05:26:10|5735.79|5697.79|5736.79|5698.79|5736.79|5698.79|5735.79|5697.79|9
1606713980000|2020-11-30 05:26:20|5736.86|5698.86|5736.87|5698.87|5736.93|5698.93|5736.85|5698.85|9
1606713990000|2020-11-30 05:26:30|5736.88|5698.88|5738.04|5700.04|5738.04|5700.04|5736.88|5698.88|10
1606714000000|2020-11-30 05:26:40|5738.06|5700.06|5738.74|5700.74|5738.74|5700.74|5738.06|5700.06|9
1606714010000|2020-11-30 05:26:50|5738.6|5700.6|5739.27|5701.27|5739.27|5701.27|5738.6|5700.6|10
1606714020000|2020-11-30 05:27:00|5739.52|5701.52|5739.59|5701.59|5739.76|5701.76|5739.42|5701.42|9
1606714030000|2020-11-30 05:27:10|5739.56|5701.56|5739.71|5701.71|5739.74|5701.74|5739.51|5701.51|10
1606714040000|2020-11-30 05:27:20|5739.78|5701.78|5739.72|5701.72|5739.78|5701.78|5739.41|5701.41|9
1606714050000|2020-11-30 05:27:30|5739.71|5701.71|5741.6|5703.6|5741.6|5703.6|5739.71|5701.71|10
1606714060000|2020-11-30 05:27:40|5741.69|5703.69|5743.06|5705.06|5743.06|5705.06|5741.69|5703.69|10
1606714070000|2020-11-30 05:27:50|5743.05|5705.05|5743.5|5705.5|5743.5|5705.5|5743.05|5705.05|10
1606714080000|2020-11-30 05:28:00|5743.58|5705.58|5743.55|5705.55|5743.79|5705.79|5743.41|5705.41|9
1606714090000|2020-11-30 05:28:10|5743.56|5705.56|5744.78|5706.78|5744.78|5706.78|5743.5|5705.5|10
1606714100000|2020-11-30 05:28:20|5744.81|5706.81|5745.78|5707.78|5745.78|5707.78|5744.81|5706.81|10
1606714110000|2020-11-30 05:28:30|5745.91|5707.91|5746.74|5708.74|5746.74|5708.74|5745.91|5707.91|10
1606714120000|2020-11-30 05:28:40|5746.85|5708.85|5748.07|5710.07|5748.07|5710.07|5746.78|5708.78|10
1606714130000|2020-11-30 05:28:50|5748.11|5710.11|5749.1|5711.1|5749.1|5711.1|5748.02|5710.02|10
1606714140000|2020-11-30 05:29:00|5749.27|5711.27|5750.16|5712.16|5750.17|5712.17|5749.27|5711.27|10
1606714150000|2020-11-30 05:29:10|5750.11|5712.11|5749.29|5711.29|5750.11|5712.11|5749.29|5711.29|10
1606714160000|2020-11-30 05:29:20|5749.59|5711.59|5749.08|5711.08|5749.59|5711.59|5749.02|5711.02|9
1606714170000|2020-11-30 05:29:30|5749.25|5711.25|5750.64|5712.64|5750.64|5712.64|5749.25|5711.25|10
1606714180000|2020-11-30 05:29:40|5750.69|5712.69|5751.32|5713.32|5751.32|5713.32|5750.69|5712.69|10
1606714190000|2020-11-30 05:29:50|5751.33|5713.33|5751.73|5713.73|5751.73|5713.73|5751.33|5713.33|9
1606714200000|2020-11-30 05:30:00|5751.67|5713.67|5752.38|5714.38|5752.76|5714.76|5751.67|5713.67|9
1606714210000|2020-11-30 05:30:10|5752.79|5714.79|5753.06|5715.06|5753.15|5715.15|5752.57|5714.57|10
1606714220000|2020-11-30 05:30:20|5753.14|5715.14|5752.5|5714.5|5753.35|5715.35|5752.5|5714.5|10
1606714230000|2020-11-30 05:30:30|5752.53|5714.53|5752|5714|5752.55|5714.55|5752|5714|10
1606714240000|2020-11-30 05:30:40|5751.82|5713.82|5751.5|5713.5|5751.91|5713.91|5751.46|5713.46|10
1606714250000|2020-11-30 05:30:50|5751.55|5713.55|5750.71|5712.71|5751.55|5713.55|5750.7|5712.7|10
1606714260000|2020-11-30 05:31:00|5750.78|5712.78|5750.89|5712.89|5751|5713|5750.78|5712.78|10
1606714270000|2020-11-30 05:31:10|5750.87|5712.87|5749.53|5711.53|5750.87|5712.87|5749.53|5711.53|9
1606714280000|2020-11-30 05:31:20|5748.95|5710.95|5746.29|5708.29|5748.95|5710.95|5746.29|5708.29|10
1606714290000|2020-11-30 05:31:30|5746.27|5708.27|5744.72|5706.72|5746.27|5708.27|5744.42|5706.42|10
1606714300000|2020-11-30 05:31:40|5744.79|5706.79|5744.76|5706.76|5744.97|5706.97|5744.56|5706.56|10
1606714310000|2020-11-30 05:31:50|5744.71|5706.71|5744|5706|5745.11|5707.11|5744|5706|10
1606714320000|2020-11-30 05:32:00|5744.01|5706.01|5742.58|5704.58|5744.01|5706.01|5742.58|5704.58|10
1606714330000|2020-11-30 05:32:10|5742.22|5704.22|5740.31|5702.31|5742.46|5704.46|5740.31|5702.31|10
1606714340000|2020-11-30 05:32:20|5740.21|5702.21|5738.12|5700.12|5740.21|5702.21|5738.12|5700.12|10
1606714350000|2020-11-30 05:32:30|5738.09|5700.09|5738.28|5700.28|5738.32|5700.32|5737.38|5699.38|9
1606714360000|2020-11-30 05:32:40|5738.36|5700.36|5738.62|5700.62|5738.72|5700.72|5738.35|5700.35|10
1606714370000|2020-11-30 05:32:50|5738.6|5700.6|5739.34|5701.34|5739.34|5701.34|5738.18|5700.18|10
1606714380000|2020-11-30 05:33:00|5739.48|5701.48|5740.05|5702.05|5740.05|5702.05|5739.48|5701.48|10
1606714390000|2020-11-30 05:33:10|5740.21|5702.21|5741.48|5703.48|5741.48|5703.48|5740.19|5702.19|10
1606714400000|2020-11-30 05:33:20|5741.01|5703.01|5740.43|5702.43|5741.01|5703.01|5740.43|5702.43|10
1606714410000|2020-11-30 05:33:30|5740.34|5702.34|5740.41|5702.41|5740.61|5702.61|5740.3|5702.3|10
1606714420000|2020-11-30 05:33:40|5740.34|5702.34|5739.76|5701.76|5740.34|5702.34|5739.71|5701.71|9
1606714430000|2020-11-30 05:33:50|5739.5|5701.5|5739.33|5701.33|5739.5|5701.5|5739.16|5701.16|10
1606714440000|2020-11-30 05:34:00|5739.54|5701.54|5739.06|5701.06|5739.74|5701.74|5739.03|5701.03|10
1606714450000|2020-11-30 05:34:10|5739.05|5701.05|5737.71|5699.71|5739.05|5701.05|5737.71|5699.71|10
1606714460000|2020-11-30 05:34:20|5737.13|5699.13|5735.48|5697.48|5737.13|5699.13|5735.42|5697.42|10
1606714470000|2020-11-30 05:34:30|5735.56|5697.56|5734.73|5696.73|5735.56|5697.56|5734.68|5696.68|10
1606714480000|2020-11-30 05:34:40|5734.81|5696.81|5734.18|5696.18|5734.98|5696.98|5734.18|5696.18|9
1606714490000|2020-11-30 05:34:50|5734.22|5696.22|5733.76|5695.76|5734.22|5696.22|5733.76|5695.76|10
1606714500000|2020-11-30 05:35:00|5733.68|5695.68|5733.55|5695.55|5733.7|5695.7|5733.42|5695.42|10
1606714510000|2020-11-30 05:35:10|5733.54|5695.54|5732.38|5694.38|5733.58|5695.58|5732.38|5694.38|10
1606714520000|2020-11-30 05:35:20|5732.42|5694.42|5732.12|5694.12|5732.42|5694.42|5732.08|5694.08|10
1606714530000|2020-11-30 05:35:30|5732.11|5694.11|5732|5694|5732.11|5694.11|5731.83|5693.83|8
1606714540000|2020-11-30 05:35:40|5732.14|5694.14|5732.96|5694.96|5732.96|5694.96|5732.14|5694.14|10
1606714550000|2020-11-30 05:35:50|5733.01|5695.01|5732.94|5694.94|5733.22|5695.22|5732.94|5694.94|8
1606714560000|2020-11-30 05:36:00|5732.99|5694.99|5733.47|5695.47|5733.47|5695.47|5732.97|5694.97|9
1606714570000|2020-11-30 05:36:10|5733.5|5695.5|5734.29|5696.29|5734.29|5696.29|5733.5|5695.5|9
1606714580000|2020-11-30 05:36:20|5734.34|5696.34|5735.17|5697.17|5735.17|5697.17|5734.15|5696.15|10
1606714590000|2020-11-30 05:36:30|5735.37|5697.37|5736.39|5698.39|5736.39|5698.39|5735.02|5697.02|10
1606714600000|2020-11-30 05:36:40|5736.53|5698.53|5736.57|5698.57|5736.71|5698.71|5736.47|5698.47|10
1606714610000|2020-11-30 05:36:50|5736.76|5698.76|5736.75|5698.75|5736.77|5698.77|5736.4|5698.4|9
1606714620000|2020-11-30 05:37:00|5736.86|5698.86|5737.25|5699.25|5737.31|5699.31|5736.86|5698.86|9
1606714630000|2020-11-30 05:37:10|5737.26|5699.26|5737.72|5699.72|5737.72|5699.72|5737.2|5699.2|9
1606714640000|2020-11-30 05:37:20|5737.73|5699.73|5737.58|5699.58|5737.9|5699.9|5737.58|5699.58|10
1606714650000|2020-11-30 05:37:30|5737.61|5699.61|5737.96|5699.96|5737.97|5699.97|5737.61|5699.61|10
1606714660000|2020-11-30 05:37:40|5738.09|5700.09|5738.96|5700.96|5738.97|5700.97|5738.09|5700.09|10
1606714670000|2020-11-30 05:37:50|5738.88|5700.88|5738.06|5700.06|5738.88|5700.88|5738.06|5700.06|10
1606714680000|2020-11-30 05:38:00|5738.02|5700.02|5739.64|5701.64|5739.64|5701.64|5737.7|5699.7|10
1606714690000|2020-11-30 05:38:10|5739.58|5701.58|5740.97|5702.97|5740.97|5702.97|5739.58|5701.58|10
1606714700000|2020-11-30 05:38:20|5741.08|5703.08|5742.05|5704.05|5742.05|5704.05|5741.08|5703.08|9
1606714710000|2020-11-30 05:38:30|5741.86|5703.86|5742.96|5704.96|5743.04|5705.04|5741.86|5703.86|10
1606714720000|2020-11-30 05:38:40|5743.01|5705.01|5743.7|5705.7|5743.91|5705.91|5743.01|5705.01|10
1606714730000|2020-11-30 05:38:50|5743.85|5705.85|5744.63|5706.63|5744.64|5706.64|5743.73|5705.73|9
1606714740000|2020-11-30 05:39:00|5744.62|5706.62|5744.74|5706.74|5744.85|5706.85|5744.58|5706.58|10
1606714750000|2020-11-30 05:39:10|5744.9|5706.9|5745.33|5707.33|5745.33|5707.33|5744.9|5706.9|9
1606714760000|2020-11-30 05:39:20|5745.42|5707.42|5744.91|5706.91|5745.42|5707.42|5744.67|5706.67|10
1606714770000|2020-11-30 05:39:30|5744.7|5706.7|5743.53|5705.53|5744.81|5706.81|5743.53|5705.53|9
1606714780000|2020-11-30 05:39:40|5743|5705|5742.34|5704.34|5743.01|5705.01|5742.34|5704.34|8
1606714790000|2020-11-30 05:39:50|5742.38|5704.38|5742.8|5704.8|5742.8|5704.8|5742.16|5704.16|9
1606714800000|2020-11-30 05:40:00|5742.74|5704.74|5741.89|5703.89|5742.74|5704.74|5741.89|5703.89|8
1606714810000|2020-11-30 05:40:10|5741.61|5703.61|5741.42|5703.42|5741.65|5703.65|5741.34|5703.34|10
1606714820000|2020-11-30 05:40:20|5741.38|5703.38|5739.99|5701.99|5741.38|5703.38|5739.99|5701.99|10
1606714830000|2020-11-30 05:40:30|5740.32|5702.32|5739.5|5701.5|5740.32|5702.32|5739.47|5701.47|10
1606714840000|2020-11-30 05:40:40|5739.52|5701.52|5739.35|5701.35|5739.52|5701.52|5739.26|5701.26|10
1606714850000|2020-11-30 05:40:50|5739.59|5701.59|5739.63|5701.63|5739.88|5701.88|5739.42|5701.42|10
1606714860000|2020-11-30 05:41:00|5739.37|5701.37|5740.12|5702.12|5740.13|5702.13|5739.37|5701.37|9
1606714870000|2020-11-30 05:41:10|5740.51|5702.51|5741.42|5703.42|5741.42|5703.42|5740.51|5702.51|10
1606714880000|2020-11-30 05:41:20|5741.39|5703.39|5741.54|5703.54|5741.54|5703.54|5741.07|5703.07|9
1606714890000|2020-11-30 05:41:30|5741.51|5703.51|5741.81|5703.81|5741.81|5703.81|5741.51|5703.51|8
1606714900000|2020-11-30 05:41:40|5742.2|5704.2|5743.58|5705.58|5743.58|5705.58|5742.2|5704.2|9
1606714910000|2020-11-30 05:41:50|5743.87|5705.87|5744.41|5706.41|5744.81|5706.81|5743.87|5705.87|9
1606714920000|2020-11-30 05:42:00|5744.31|5706.31|5744.18|5706.18|5744.55|5706.55|5744.12|5706.12|10
1606714930000|2020-11-30 05:42:10|5744.13|5706.13|5744|5706|5744.4|5706.4|5743.91|5705.91|10
1606714940000|2020-11-30 05:42:20|5743.62|5705.62|5743.81|5705.81|5743.81|5705.81|5743.26|5705.26|10
1606714950000|2020-11-30 05:42:30|5743.59|5705.59|5742.12|5704.12|5743.73|5705.73|5742.12|5704.12|10
1606714960000|2020-11-30 05:42:40|5742.31|5704.31|5741.85|5703.85|5742.31|5704.31|5741.72|5703.72|9
1606714970000|2020-11-30 05:42:50|5741.81|5703.81|5741.44|5703.44|5741.81|5703.81|5741.4|5703.4|10
1606714980000|2020-11-30 05:43:00|5741.37|5703.37|5741.94|5703.94|5741.94|5703.94|5741.37|5703.37|9
1606714990000|2020-11-30 05:43:10|5741.92|5703.92|5741.71|5703.71|5742.23|5704.23|5741.71|5703.71|9
1606715000000|2020-11-30 05:43:20|5741.63|5703.63|5737.51|5699.51|5741.63|5703.63|5737.51|5699.51|10
1606715010000|2020-11-30 05:43:30|5737.14|5699.14|5736.6|5698.6|5737.41|5699.41|5736.6|5698.6|10
1606715020000|2020-11-30 05:43:40|5736.76|5698.76|5734.95|5696.95|5736.76|5698.76|5734.64|5696.64|10
1606715030000|2020-11-30 05:43:50|5734.99|5696.99|5734.55|5696.55|5735.17|5697.17|5734.55|5696.55|10
1606715040000|2020-11-30 05:44:00|5734.37|5696.37|5733.36|5695.36|5734.44|5696.44|5733.36|5695.36|10
1606715050000|2020-11-30 05:44:10|5733|5695|5732.17|5694.17|5733|5695|5732.17|5694.17|9
1606715060000|2020-11-30 05:44:20|5732.15|5694.15|5731.75|5693.75|5732.15|5694.15|5731.58|5693.58|10
1606715070000|2020-11-30 05:44:30|5731.71|5693.71|5732.32|5694.32|5732.32|5694.32|5731.47|5693.47|10
1606715080000|2020-11-30 05:44:40|5731.93|5693.93|5731.55|5693.55|5731.93|5693.93|5731.45|5693.45|9
1606715090000|2020-11-30 05:44:50|5731.54|5693.54|5731.6|5693.6|5731.6|5693.6|5730.88|5692.88|9
1606715100000|2020-11-30 05:45:00|5732.02|5694.02|5732.94|5694.94|5732.94|5694.94|5732.02|5694.02|10
1606715110000|2020-11-30 05:45:10|5732.9|5694.9|5733.66|5695.66|5733.66|5695.66|5732.63|5694.63|10
1606715120000|2020-11-30 05:45:20|5733.68|5695.68|5733.17|5695.17|5733.68|5695.68|5733.17|5695.17|9
1606715130000|2020-11-30 05:45:30|5733.23|5695.23|5733.46|5695.46|5733.53|5695.53|5733.23|5695.23|10
1606715140000|2020-11-30 05:45:40|5733.47|5695.47|5734.22|5696.22|5734.22|5696.22|5733.43|5695.43|9
1606715150000|2020-11-30 05:45:50|5734.59|5696.59|5735.84|5697.84|5736.05|5698.05|5734.59|5696.59|10
1606715160000|2020-11-30 05:46:00|5736.09|5698.09|5736.36|5698.36|5736.36|5698.36|5736.09|5698.09|9
1606715170000|2020-11-30 05:46:10|5736.93|5698.93|5736.24|5698.24|5737.1|5699.1|5736.24|5698.24|10
1606715180000|2020-11-30 05:46:20|5736.31|5698.31|5735.41|5697.41|5736.31|5698.31|5735.41|5697.41|9
1606715190000|2020-11-30 05:46:30|5735.1|5697.1|5733.91|5695.91|5735.1|5697.1|5733.91|5695.91|10
1606715200000|2020-11-30 05:46:40|5733.86|5695.86|5733.31|5695.31|5733.86|5695.86|5732.83|5694.83|9
1606715210000|2020-11-30 05:46:50|5733.3|5695.3|5733.43|5695.43|5733.53|5695.53|5733.19|5695.19|10
1606715220000|2020-11-30 05:47:00|5733.21|5695.21|5732.19|5694.19|5733.39|5695.39|5732.19|5694.19|9
1606715230000|2020-11-30 05:47:10|5732.15|5694.15|5730.81|5692.81|5732.15|5694.15|5730.73|5692.73|10
1606715240000|2020-11-30 05:47:20|5730.84|5692.84|5729.56|5691.56|5730.85|5692.85|5729.56|5691.56|10
1606715250000|2020-11-30 05:47:30|5728.02|5690.02|5726.82|5688.82|5728.02|5690.02|5726.82|5688.82|10
1606715260000|2020-11-30 05:47:40|5726.6|5688.6|5727.32|5689.32|5727.32|5689.32|5726.54|5688.54|9
1606715270000|2020-11-30 05:47:50|5727.3|5689.3|5727.08|5689.08|5727.56|5689.56|5727.08|5689.08|10
1606715280000|2020-11-30 05:48:00|5726.98|5688.98|5727.46|5689.46|5727.47|5689.47|5726.98|5688.98|10
1606715290000|2020-11-30 05:48:10|5727.34|5689.34|5726.4|5688.4|5727.38|5689.38|5726.4|5688.4|9
1606715300000|2020-11-30 05:48:20|5726.1|5688.1|5725.13|5687.13|5726.1|5688.1|5725.13|5687.13|10
1606715310000|2020-11-30 05:48:30|5725.09|5687.09|5724.96|5686.96|5725.11|5687.11|5724.96|5686.96|9
1606715320000|2020-11-30 05:48:40|5725.08|5687.08|5724.88|5686.88|5725.46|5687.46|5724.88|5686.88|10
1606715330000|2020-11-30 05:48:50|5725.01|5687.01|5723.68|5685.68|5725.01|5687.01|5723.68|5685.68|10
1606715340000|2020-11-30 05:49:00|5723.67|5685.67|5723.22|5685.22|5723.68|5685.68|5723.06|5685.06|10
1606715350000|2020-11-30 05:49:10|5723.24|5685.24|5722.22|5684.22|5723.52|5685.52|5722.22|5684.22|9
1606715360000|2020-11-30 05:49:20|5722.37|5684.37|5719.92|5681.92|5722.37|5684.37|5719.82|5681.82|10
1606715370000|2020-11-30 05:49:30|5719.77|5681.77|5719.51|5681.51|5719.87|5681.87|5719.51|5681.51|8
1606715380000|2020-11-30 05:49:40|5719.75|5681.75|5721.13|5683.13|5721.2|5683.2|5719.75|5681.75|10
1606715390000|2020-11-30 05:49:50|5721.07|5683.07|5720.47|5682.47|5721.26|5683.26|5720.47|5682.47|10
1606715400000|2020-11-30 05:50:00|5720.51|5682.51|5720.75|5682.75|5720.75|5682.75|5720.42|5682.42|10
1606715410000|2020-11-30 05:50:10|5720.91|5682.91|5720.55|5682.55|5721.05|5683.05|5720.55|5682.55|9
1606715420000|2020-11-30 05:50:20|5720.52|5682.52|5719.89|5681.89|5720.52|5682.52|5719.69|5681.69|10
1606715430000|2020-11-30 05:50:30|5719.93|5681.93|5720.59|5682.59|5720.59|5682.59|5719.75|5681.75|10
1606715440000|2020-11-30 05:50:40|5720.84|5682.84|5721.36|5683.36|5721.57|5683.57|5720.84|5682.84|10
1606715450000|2020-11-30 05:50:50|5721.13|5683.13|5720.03|5682.03|5721.13|5683.13|5720.03|5682.03|10
1606715460000|2020-11-30 05:51:00|5720.02|5682.02|5719.64|5681.64|5720.35|5682.35|5719.64|5681.64|10
1606715470000|2020-11-30 05:51:10|5719.53|5681.53|5719.06|5681.06|5719.53|5681.53|5719.05|5681.05|9
1606715480000|2020-11-30 05:51:20|5719.09|5681.09|5719.13|5681.13|5719.22|5681.22|5718.98|5680.98|10
1606715490000|2020-11-30 05:51:30|5718.97|5680.97|5718.87|5680.87|5719.43|5681.43|5718.87|5680.87|9
1606715500000|2020-11-30 05:51:40|5718.69|5680.69|5717.62|5679.62|5718.72|5680.72|5717.57|5679.57|10
1606715510000|2020-11-30 05:51:50|5717.39|5679.39|5715.97|5677.97|5717.39|5679.39|5715.97|5677.97|10
1606715520000|2020-11-30 05:52:00|5716.06|5678.06|5714.14|5676.14|5716.06|5678.06|5714.14|5676.14|10
1606715530000|2020-11-30 05:52:10|5713.72|5675.72|5713.99|5675.99|5714.07|5676.07|5713.44|5675.44|10
1606715540000|2020-11-30 05:52:20|5713.7|5675.7|5712.9|5674.9|5713.7|5675.7|5712.9|5674.9|9
1606715550000|2020-11-30 05:52:30|5712.82|5674.82|5713.25|5675.25|5713.25|5675.25|5712.55|5674.55|10
1606715560000|2020-11-30 05:52:40|5713.26|5675.26|5715.22|5677.22|5715.22|5677.22|5713.26|5675.26|8
1606715570000|2020-11-30 05:52:50|5715.21|5677.21|5713.47|5675.47|5715.21|5677.21|5713.47|5675.47|9
1606715580000|2020-11-30 05:53:00|5713.29|5675.29|5712.73|5674.73|5713.31|5675.31|5712.73|5674.73|10
1606715590000|2020-11-30 05:53:10|5712.6|5674.6|5712.35|5674.35|5712.6|5674.6|5712.23|5674.23|10
1606715600000|2020-11-30 05:53:20|5712.04|5674.04|5712.46|5674.46|5712.59|5674.59|5711.85|5673.85|8
1606715610000|2020-11-30 05:53:30|5712.45|5674.45|5712.99|5674.99|5712.99|5674.99|5712.45|5674.45|10
1606715620000|2020-11-30 05:53:40|5712.93|5674.93|5712.78|5674.78|5712.93|5674.93|5712.36|5674.36|10
1606715630000|2020-11-30 05:53:50|5712.64|5674.64|5714.68|5676.68|5714.68|5676.68|5712.56|5674.56|10
1606715640000|2020-11-30 05:54:00|5714.71|5676.71|5716.08|5678.08|5716.08|5678.08|5714.71|5676.71|9
1606715650000|2020-11-30 05:54:10|5716.07|5678.07|5715.65|5677.65|5716.31|5678.31|5715.65|5677.65|10
1606715660000|2020-11-30 05:54:20|5715.57|5677.57|5715.42|5677.42|5715.66|5677.66|5715.39|5677.39|10
1606715670000|2020-11-30 05:54:30|5715.43|5677.43|5716.02|5678.02|5716.02|5678.02|5715.23|5677.23|10
1606715680000|2020-11-30 05:54:40|5716.2|5678.2|5716.44|5678.44|5716.71|5678.71|5716.2|5678.2|10
1606715690000|2020-11-30 05:54:50|5716.37|5678.37|5714.87|5676.87|5716.54|5678.54|5714.87|5676.87|9
1606715700000|2020-11-30 05:55:00|5714.51|5676.51|5713.67|5675.67|5714.51|5676.51|5713.58|5675.58|10
1606715710000|2020-11-30 05:55:10|5713.63|5675.63|5713.21|5675.21|5713.63|5675.63|5713.18|5675.18|10
1606715720000|2020-11-30 05:55:20|5713.25|5675.25|5713.35|5675.35|5713.45|5675.45|5713.1|5675.1|10
1606715730000|2020-11-30 05:55:30|5712.88|5674.88|5712.66|5674.66|5713.01|5675.01|5712.63|5674.63|10
1606715740000|2020-11-30 05:55:40|5712.71|5674.71|5713.68|5675.68|5713.82|5675.82|5712.71|5674.71|10
1606715750000|2020-11-30 05:55:50|5713.79|5675.79|5714.43|5676.43|5714.43|5676.43|5713.67|5675.67|9
1606715760000|2020-11-30 05:56:00|5714.47|5676.47|5714.46|5676.46|5714.69|5676.69|5714.34|5676.34|9
1606715770000|2020-11-30 05:56:10|5714.53|5676.53|5713.77|5675.77|5714.65|5676.65|5713.77|5675.77|10
1606715780000|2020-11-30 05:56:20|5713.88|5675.88|5713.73|5675.73|5713.98|5675.98|5713.73|5675.73|10
1606715790000|2020-11-30 05:56:30|5713.75|5675.75|5712.9|5674.9|5713.75|5675.75|5712.9|5674.9|10
1606715800000|2020-11-30 05:56:40|5712.92|5674.92|5712.44|5674.44|5713.07|5675.07|5712.44|5674.44|8
1606715810000|2020-11-30 05:56:50|5712.38|5674.38|5712.45|5674.45|5712.47|5674.47|5712.07|5674.07|8
1606715820000|2020-11-30 05:57:00|5712.41|5674.41|5711.98|5673.98|5712.41|5674.41|5711.76|5673.76|9
1606715830000|2020-11-30 05:57:10|5711.97|5673.97|5711.36|5673.36|5712.37|5674.37|5711.36|5673.36|10
1606715840000|2020-11-30 05:57:20|5711.39|5673.39|5710.11|5672.11|5711.4|5673.4|5710.11|5672.11|10
1606715850000|2020-11-30 05:57:30|5709.91|5671.91|5710.07|5672.07|5710.16|5672.16|5709.65|5671.65|10
1606715860000|2020-11-30 05:57:40|5710.09|5672.09|5711.95|5673.95|5711.95|5673.95|5710.09|5672.09|7
1606715870000|2020-11-30 05:57:50|5711.91|5673.91|5711.16|5673.16|5711.91|5673.91|5711.16|5673.16|10
1606715880000|2020-11-30 05:58:00|5711.11|5673.11|5710.68|5672.68|5711.4|5673.4|5710.68|5672.68|9
1606715890000|2020-11-30 05:58:10|5710.7|5672.7|5710.23|5672.23|5710.83|5672.83|5710.23|5672.23|10
1606715900000|2020-11-30 05:58:20|5710.18|5672.18|5710.38|5672.38|5710.51|5672.51|5710.13|5672.13|10
1606715910000|2020-11-30 05:58:30|5710.34|5672.34|5710.27|5672.27|5710.35|5672.35|5710.27|5672.27|8
1606715920000|2020-11-30 05:58:40|5710.31|5672.31|5709.77|5671.77|5710.35|5672.35|5709.77|5671.77|9
1606715930000|2020-11-30 05:58:50|5709.49|5671.49|5709.32|5671.32|5709.52|5671.52|5709.19|5671.19|10
1606715940000|2020-11-30 05:59:00|5709.26|5671.26|5710.16|5672.16|5710.16|5672.16|5709.26|5671.26|9
1606715950000|2020-11-30 05:59:10|5710.03|5672.03|5709.89|5671.89|5710.14|5672.14|5709.89|5671.89|9
1606715960000|2020-11-30 05:59:20|5709.85|5671.85|5710.21|5672.21|5710.31|5672.31|5709.85|5671.85|9
1606715970000|2020-11-30 05:59:30|5710.28|5672.28|5709.76|5671.76|5710.55|5672.55|5709.67|5671.67|10
1606715980000|2020-11-30 05:59:40|5709.73|5671.73|5708.51|5670.51|5709.73|5671.73|5708.51|5670.51|10
1606715990000|2020-11-30 05:59:50|5708.42|5670.42|5708.33|5670.33|5708.47|5670.47|5708.14|5670.14|9
1606716000000|2020-11-30 06:00:00|5708.6|5670.6|5709.73|5671.73|5709.75|5671.75|5708.6|5670.6|9
1606716010000|2020-11-30 06:00:10|5709.92|5671.92|5710.62|5672.62|5710.72|5672.72|5709.92|5671.92|8
1606716020000|2020-11-30 06:00:20|5711.08|5673.08|5711.12|5673.12|5711.26|5673.26|5711.08|5673.08|10
1606716030000|2020-11-30 06:00:30|5710.9|5672.9|5711.31|5673.31|5711.31|5673.31|5710.78|5672.78|9
1606716040000|2020-11-30 06:00:40|5711.34|5673.34|5711.27|5673.27|5711.55|5673.55|5711.27|5673.27|9
1606716050000|2020-11-30 06:00:50|5711.23|5673.23|5709.95|5671.95|5711.23|5673.23|5709.95|5671.95|10
1606716060000|2020-11-30 06:01:00|5709.94|5671.94|5709.75|5671.75|5710.02|5672.02|5709.75|5671.75|7
1606716070000|2020-11-30 06:01:10|5709.6|5671.6|5709.46|5671.46|5709.67|5671.67|5709.46|5671.46|10
1606716080000|2020-11-30 06:01:20|5709.49|5671.49|5709.48|5671.48|5709.67|5671.67|5709.48|5671.48|9
1606716090000|2020-11-30 06:01:30|5709.47|5671.47|5709.48|5671.48|5709.49|5671.49|5709.44|5671.44|7
1606716100000|2020-11-30 06:01:40|5709.44|5671.44|5709.4|5671.4|5709.65|5671.65|5709.4|5671.4|8
1606716110000|2020-11-30 06:01:50|5709.41|5671.41|5709.3|5671.3|5709.47|5671.47|5709.09|5671.09|9
1606716120000|2020-11-30 06:02:00|5709.37|5671.37|5708.94|5670.94|5709.42|5671.42|5708.93|5670.93|8
1606716130000|2020-11-30 06:02:10|5708.86|5670.86|5708.84|5670.84|5708.91|5670.91|5708.67|5670.67|9
1606716140000|2020-11-30 06:02:20|5708.76|5670.76|5708.58|5670.58|5708.83|5670.83|5708.58|5670.58|8
1606716150000|2020-11-30 06:02:30|5708.5|5670.5|5708.48|5670.48|5708.62|5670.62|5708.45|5670.45|9
1606716160000|2020-11-30 06:02:40|5708.49|5670.49|5708.36|5670.36|5708.49|5670.49|5708.31|5670.31|9
1606716170000|2020-11-30 06:02:50|5708.16|5670.16|5707.95|5669.95|5708.16|5670.16|5707.82|5669.82|9
1606716180000|2020-11-30 06:03:00|5707.92|5669.92|5707.6|5669.6|5707.92|5669.92|5707.6|5669.6|10
1606716190000|2020-11-30 06:03:10|5707.55|5669.55|5707.11|5669.11|5707.58|5669.58|5707.08|5669.08|10
1606716200000|2020-11-30 06:03:20|5706.81|5668.81|5706.8|5668.8|5706.88|5668.88|5706.75|5668.75|9
1606716210000|2020-11-30 06:03:30|5706.72|5668.72|5706.56|5668.56|5706.72|5668.72|5706.5|5668.5|10
1606716220000|2020-11-30 06:03:40|5706.58|5668.58|5706.18|5668.18|5706.64|5668.64|5706.17|5668.17|10
1606716230000|2020-11-30 06:03:50|5705.94|5667.94|5705.85|5667.85|5706.11|5668.11|5705.85|5667.85|10
1606716240000|2020-11-30 06:04:00|5705.84|5667.84|5706.24|5668.24|5706.24|5668.24|5705.84|5667.84|8
1606716250000|2020-11-30 06:04:10|5706.42|5668.42|5706.99|5668.99|5706.99|5668.99|5706.42|5668.42|9
1606716260000|2020-11-30 06:04:20|5707.02|5669.02|5707.25|5669.25|5707.25|5669.25|5706.94|5668.94|9
1606716270000|2020-11-30 06:04:30|5707.27|5669.27|5707.4|5669.4|5707.5|5669.5|5707.27|5669.27|8
1606716280000|2020-11-30 06:04:40|5707.39|5669.39|5707.24|5669.24|5707.47|5669.47|5707.24|5669.24|9
1606716290000|2020-11-30 06:04:50|5707.11|5669.11|5707.05|5669.05|5707.18|5669.18|5706.94|5668.94|9
1606716300000|2020-11-30 06:05:00|5706.84|5668.84|5707.19|5669.19|5707.26|5669.26|5706.84|5668.84|9
1606716310000|2020-11-30 06:05:10|5707.21|5669.21|5707.36|5669.36|5707.36|5669.36|5706.98|5668.98|10
1606716320000|2020-11-30 06:05:20|5707.38|5669.38|5707.49|5669.49|5707.51|5669.51|5707.34|5669.34|8
1606716330000|2020-11-30 06:05:30|5707.58|5669.58|5707.86|5669.86|5707.9|5669.9|5707.58|5669.58|9
1606716340000|2020-11-30 06:05:40|5707.83|5669.83|5707.79|5669.79|5708.06|5670.06|5707.78|5669.78|9
1606716350000|2020-11-30 06:05:50|5707.91|5669.91|5708.46|5670.46|5708.46|5670.46|5707.91|5669.91|10
1606716360000|2020-11-30 06:06:00|5708.49|5670.49|5708.84|5670.84|5708.84|5670.84|5708.26|5670.26|10
1606716370000|2020-11-30 06:06:10|5708.78|5670.78|5709.07|5671.07|5709.07|5671.07|5708.58|5670.58|9
1606716380000|2020-11-30 06:06:20|5709.13|5671.13|5708.77|5670.77|5709.13|5671.13|5708.77|5670.77|9
1606716390000|2020-11-30 06:06:30|5708.75|5670.75|5708.01|5670.01|5708.75|5670.75|5708.01|5670.01|10
1606716400000|2020-11-30 06:06:40|5708.11|5670.11|5707.86|5669.86|5708.14|5670.14|5707.82|5669.82|9
1606716410000|2020-11-30 06:06:50|5707.87|5669.87|5707.88|5669.88|5707.88|5669.88|5707.77|5669.77|6
1606716420000|2020-11-30 06:07:00|5707.89|5669.89|5707.78|5669.78|5707.9|5669.9|5707.78|5669.78|9
1606716430000|2020-11-30 06:07:10|5707.82|5669.82|5708.57|5670.57|5708.57|5670.57|5707.75|5669.75|10
1606716440000|2020-11-30 06:07:20|5708.54|5670.54|5708.64|5670.64|5708.7|5670.7|5708.54|5670.54|7
1606716450000|2020-11-30 06:07:30|5708.55|5670.55|5708.69|5670.69|5708.76|5670.76|5708.47|5670.47|9
1606716460000|2020-11-30 06:07:40|5708.71|5670.71|5709.03|5671.03|5709.1|5671.1|5708.71|5670.71|9
1606716470000|2020-11-30 06:07:50|5709.05|5671.05|5709.22|5671.22|5709.24|5671.24|5709.05|5671.05|10
1606716480000|2020-11-30 06:08:00|5709.21|5671.21|5709.28|5671.28|5709.37|5671.37|5709.21|5671.21|9
1606716490000|2020-11-30 06:08:10|5709.2|5671.2|5709.3|5671.3|5709.37|5671.37|5709.07|5671.07|9
1606716500000|2020-11-30 06:08:20|5709.21|5671.21|5709.07|5671.07|5709.21|5671.21|5708.86|5670.86|8
1606716510000|2020-11-30 06:08:30|5709.02|5671.02|5708.68|5670.68|5709.07|5671.07|5708.62|5670.62|8
1606716520000|2020-11-30 06:08:40|5708.62|5670.62|5709.4|5671.4|5709.4|5671.4|5708.62|5670.62|10
1606716530000|2020-11-30 06:08:50|5709.48|5671.48|5710.12|5672.12|5710.12|5672.12|5709.48|5671.48|9
1606716540000|2020-11-30 06:09:00|5710.11|5672.11|5711.1|5673.1|5711.1|5673.1|5710.11|5672.11|10
1606716550000|2020-11-30 06:09:10|5711|5673|5710.87|5672.87|5711.01|5673.01|5710.76|5672.76|8
1606716560000|2020-11-30 06:09:20|5710.82|5672.82|5711.3|5673.3|5711.32|5673.32|5710.77|5672.77|8
1606716570000|2020-11-30 06:09:30|5711.29|5673.29|5711.74|5673.74|5711.74|5673.74|5711.22|5673.22|10
1606716580000|2020-11-30 06:09:40|5711.77|5673.77|5711.71|5673.71|5711.77|5673.77|5711.57|5673.57|8
1606716590000|2020-11-30 06:09:50|5711.72|5673.72|5712.8|5674.8|5712.82|5674.82|5711.72|5673.72|10
1606716600000|2020-11-30 06:10:00|5712.82|5674.82|5714|5676|5714|5676|5712.71|5674.71|10
1606716610000|2020-11-30 06:10:10|5713.94|5675.94|5714.74|5676.74|5714.74|5676.74|5713.94|5675.94|10
1606716620000|2020-11-30 06:10:20|5714.98|5676.98|5715.58|5677.58|5715.58|5677.58|5714.98|5676.98|9
1606716630000|2020-11-30 06:10:30|5715.52|5677.52|5715.24|5677.24|5715.52|5677.52|5715.22|5677.22|9
1606716640000|2020-11-30 06:10:40|5715.31|5677.31|5715.39|5677.39|5715.39|5677.39|5715.14|5677.14|8
1606716650000|2020-11-30 06:10:50|5715.73|5677.73|5715.77|5677.77|5715.77|5677.77|5715.43|5677.43|8
1606716660000|2020-11-30 06:11:00|5715.68|5677.68|5715.66|5677.66|5715.74|5677.74|5715.54|5677.54|9
1606716670000|2020-11-30 06:11:10|5715.78|5677.78|5715.67|5677.67|5716.07|5678.07|5715.56|5677.56|10
1606716680000|2020-11-30 06:11:20|5715.73|5677.73|5715.87|5677.87|5716.12|5678.12|5715.73|5677.73|9
1606716690000|2020-11-30 06:11:30|5716.02|5678.02|5716.31|5678.31|5716.34|5678.34|5715.89|5677.89|10
1606716700000|2020-11-30 06:11:40|5716.4|5678.4|5716.63|5678.63|5716.7|5678.7|5716.39|5678.39|10
1606716710000|2020-11-30 06:11:50|5717.03|5679.03|5717.35|5679.35|5717.42|5679.42|5717.02|5679.02|9
1606716720000|2020-11-30 06:12:00|5717.25|5679.25|5716.58|5678.58|5717.25|5679.25|5716.49|5678.49|10
1606716730000|2020-11-30 06:12:10|5716.37|5678.37|5717.21|5679.21|5717.21|5679.21|5716.1|5678.1|10
1606716740000|2020-11-30 06:12:20|5717.24|5679.24|5717.05|5679.05|5717.35|5679.35|5717.05|5679.05|10
1606716750000|2020-11-30 06:12:30|5717.04|5679.04|5717.19|5679.19|5717.36|5679.36|5717.01|5679.01|9
1606716760000|2020-11-30 06:12:40|5717.22|5679.22|5717.24|5679.24|5717.24|5679.24|5717.12|5679.12|9
1606716770000|2020-11-30 06:12:50|5717.13|5679.13|5716.65|5678.65|5717.13|5679.13|5716.65|5678.65|10
1606716780000|2020-11-30 06:13:00|5716.21|5678.21|5716.88|5678.88|5716.88|5678.88|5716.21|5678.21|9
1606716790000|2020-11-30 06:13:10|5716.85|5678.85|5717.35|5679.35|5717.57|5679.57|5716.85|5678.85|10
1606716800000|2020-11-30 06:13:20|5717.57|5679.57|5718.34|5680.34|5718.36|5680.36|5717.57|5679.57|10
1606716810000|2020-11-30 06:13:30|5718.33|5680.33|5719.05|5681.05|5719.16|5681.16|5718.33|5680.33|9
1606716820000|2020-11-30 06:13:40|5719.08|5681.08|5719.12|5681.12|5719.33|5681.33|5719.08|5681.08|8
1606716830000|2020-11-30 06:13:50|5719.14|5681.14|5719.28|5681.28|5719.3|5681.3|5719.04|5681.04|9
1606716840000|2020-11-30 06:14:00|5719.39|5681.39|5719.54|5681.54|5719.54|5681.54|5719.39|5681.39|9
1606716850000|2020-11-30 06:14:10|5719.57|5681.57|5719.47|5681.47|5719.66|5681.66|5719.28|5681.28|10
1606716860000|2020-11-30 06:14:20|5719.7|5681.7|5719.67|5681.67|5719.7|5681.7|5719.43|5681.43|9
1606716870000|2020-11-30 06:14:30|5719.41|5681.41|5719.56|5681.56|5719.56|5681.56|5719.15|5681.15|9
1606716880000|2020-11-30 06:14:40|5719.45|5681.45|5719.46|5681.46|5719.57|5681.57|5719.29|5681.29|10
1606716890000|2020-11-30 06:14:50|5719.5|5681.5|5719.76|5681.76|5719.76|5681.76|5719.5|5681.5|10
1606716900000|2020-11-30 06:15:00|5720.04|5682.04|5720.12|5682.12|5720.5|5682.5|5720.04|5682.04|9
1606716910000|2020-11-30 06:15:10|5720.13|5682.13|5720.28|5682.28|5720.37|5682.37|5720.13|5682.13|8
1606716920000|2020-11-30 06:15:20|5720.1|5682.1|5720.22|5682.22|5720.29|5682.29|5720.05|5682.05|9
1606716930000|2020-11-30 06:15:30|5720.16|5682.16|5720.74|5682.74|5720.74|5682.74|5720.16|5682.16|9
1606716940000|2020-11-30 06:15:40|5720.75|5682.75|5720.84|5682.84|5721.15|5683.15|5720.73|5682.73|10
1606716950000|2020-11-30 06:15:50|5720.88|5682.88|5720.98|5682.98|5721.02|5683.02|5720.77|5682.77|9
1606716960000|2020-11-30 06:16:00|5721.05|5683.05|5721.01|5683.01|5721.08|5683.08|5720.97|5682.97|8
1606716970000|2020-11-30 06:16:10|5721.08|5683.08|5721.1|5683.1|5721.1|5683.1|5720.82|5682.82|10
1606716980000|2020-11-30 06:16:20|5720.92|5682.92|5721.21|5683.21|5721.21|5683.21|5720.89|5682.89|10
1606716990000|2020-11-30 06:16:30|5720.98|5682.98|5721.09|5683.09|5721.24|5683.24|5720.98|5682.98|7
1606717000000|2020-11-30 06:16:40|5721.31|5683.31|5720.85|5682.85|5721.32|5683.32|5720.85|5682.85|10
1606717010000|2020-11-30 06:16:50|5720.73|5682.73|5720.22|5682.22|5720.73|5682.73|5720.22|5682.22|9
1606717020000|2020-11-30 06:17:00|5720.17|5682.17|5720.23|5682.23|5720.27|5682.27|5720.08|5682.08|10
1606717030000|2020-11-30 06:17:10|5720.39|5682.39|5720.07|5682.07|5720.44|5682.44|5720.07|5682.07|6
1606717040000|2020-11-30 06:17:20|5720.2|5682.2|5720.34|5682.34|5720.34|5682.34|5720.05|5682.05|10
1606717050000|2020-11-30 06:17:30|5720.44|5682.44|5720.4|5682.4|5720.44|5682.44|5720.03|5682.03|8
1606717060000|2020-11-30 06:17:40|5720.42|5682.42|5720.79|5682.79|5720.84|5682.84|5720.42|5682.42|7
1606717070000|2020-11-30 06:17:50|5720.7|5682.7|5720.37|5682.37|5720.7|5682.7|5720.19|5682.19|10
1606717080000|2020-11-30 06:18:00|5720.44|5682.44|5720.54|5682.54|5720.63|5682.63|5720.44|5682.44|8
1606717090000|2020-11-30 06:18:10|5720.5|5682.5|5720.62|5682.62|5720.63|5682.63|5720.46|5682.46|8
1606717100000|2020-11-30 06:18:20|5720.59|5682.59|5720.57|5682.57|5720.6|5682.6|5720.56|5682.56|8
1606717110000|2020-11-30 06:18:30|5720.72|5682.72|5720.66|5682.66|5720.72|5682.72|5720.61|5682.61|8
1606717120000|2020-11-30 06:18:40|5720.65|5682.65|5720.69|5682.69|5720.7|5682.7|5720.61|5682.61|9
1606717130000|2020-11-30 06:18:50|5720.72|5682.72|5720.93|5682.93|5721.14|5683.14|5720.7|5682.7|7
1606717140000|2020-11-30 06:19:00|5720.96|5682.96|5721|5683|5721.05|5683.05|5720.96|5682.96|7
1606717150000|2020-11-30 06:19:10|5720.99|5682.99|5720.1|5682.1|5720.99|5682.99|5720.1|5682.1|10
1606717160000|2020-11-30 06:19:20|5720.23|5682.23|5720.25|5682.25|5720.27|5682.27|5719.99|5681.99|8
1606717170000|2020-11-30 06:19:30|5720.2|5682.2|5719.98|5681.98|5720.2|5682.2|5719.9|5681.9|9
1606717180000|2020-11-30 06:19:40|5719.83|5681.83|5719.13|5681.13|5719.89|5681.89|5719.13|5681.13|10
1606717190000|2020-11-30 06:19:50|5719.1|5681.1|5717.49|5679.49|5719.12|5681.12|5717.49|5679.49|10
1606717200000|2020-11-30 06:20:00|5717.56|5679.56|5717.4|5679.4|5718.07|5680.07|5717.4|5679.4|9
1606717210000|2020-11-30 06:20:10|5717.39|5679.39|5717.38|5679.38|5717.47|5679.47|5717.34|5679.34|7
1606717220000|2020-11-30 06:20:20|5717.45|5679.45|5717.17|5679.17|5717.45|5679.45|5717.14|5679.14|9
1606717230000|2020-11-30 06:20:30|5717.33|5679.33|5717.7|5679.7|5717.7|5679.7|5717.17|5679.17|9
1606717240000|2020-11-30 06:20:40|5717.41|5679.41|5716.8|5678.8|5717.58|5679.58|5716.76|5678.76|10
1606717250000|2020-11-30 06:20:50|5716.35|5678.35|5715.24|5677.24|5716.37|5678.37|5715.24|5677.24|10
1606717260000|2020-11-30 06:21:00|5715.31|5677.31|5714.3|5676.3|5715.31|5677.31|5714.24|5676.24|10
1606717270000|2020-11-30 06:21:10|5714.1|5676.1|5713.61|5675.61|5714.18|5676.18|5713.61|5675.61|9
1606717280000|2020-11-30 06:21:20|5713.57|5675.57|5713|5675|5713.57|5675.57|5713|5675|9
1606717290000|2020-11-30 06:21:30|5712.89|5674.89|5711.97|5673.97|5712.89|5674.89|5711.97|5673.97|9
1606717300000|2020-11-30 06:21:40|5711.85|5673.85|5711.66|5673.66|5711.85|5673.85|5711.35|5673.35|10
1606717310000|2020-11-30 06:21:50|5711.65|5673.65|5710.37|5672.37|5711.65|5673.65|5710.37|5672.37|9
1606717320000|2020-11-30 06:22:00|5710.29|5672.29|5709.72|5671.72|5710.29|5672.29|5709.72|5671.72|9
1606717330000|2020-11-30 06:22:10|5709.73|5671.73|5709.23|5671.23|5709.76|5671.76|5709.23|5671.23|10
1606717340000|2020-11-30 06:22:20|5709.08|5671.08|5708.94|5670.94|5709.15|5671.15|5708.94|5670.94|8
1606717350000|2020-11-30 06:22:30|5708.86|5670.86|5708.41|5670.41|5708.87|5670.87|5708.08|5670.08|10
1606717360000|2020-11-30 06:22:40|5708.23|5670.23|5707.75|5669.75|5708.4|5670.4|5707.64|5669.64|10
1606717370000|2020-11-30 06:22:50|5707.52|5669.52|5705.76|5667.76|5707.52|5669.52|5705.76|5667.76|10
1606717380000|2020-11-30 06:23:00|5706|5668|5705.72|5667.72|5706.25|5668.25|5705.72|5667.72|10
1606717390000|2020-11-30 06:23:10|5705.66|5667.66|5705.43|5667.43|5705.66|5667.66|5705.36|5667.36|10
1606717400000|2020-11-30 06:23:20|5705.49|5667.49|5705.28|5667.28|5705.49|5667.49|5705.1|5667.1|10
1606717410000|2020-11-30 06:23:30|5705.11|5667.11|5704.26|5666.26|5705.11|5667.11|5704.06|5666.06|10
1606717420000|2020-11-30 06:23:40|5704.51|5666.51|5704.2|5666.2|5704.51|5666.51|5703.9|5665.9|10
1606717430000|2020-11-30 06:23:50|5704.29|5666.29|5704.53|5666.53|5704.53|5666.53|5704.24|5666.24|10
1606717440000|2020-11-30 06:24:00|5704.37|5666.37|5704.88|5666.88|5705.05|5667.05|5704.37|5666.37|9
1606717450000|2020-11-30 06:24:10|5704.72|5666.72|5704.23|5666.23|5704.74|5666.74|5704.17|5666.17|10
1606717460000|2020-11-30 06:24:20|5704.25|5666.25|5704.52|5666.52|5704.52|5666.52|5704.25|5666.25|8
1606717470000|2020-11-30 06:24:30|5704.53|5666.53|5705.87|5667.87|5705.93|5667.93|5704.53|5666.53|10
1606717480000|2020-11-30 06:24:40|5705.83|5667.83|5704|5666|5705.83|5667.83|5704|5666|9
1606717490000|2020-11-30 06:24:50|5703.73|5665.73|5702.52|5664.52|5703.73|5665.73|5702.52|5664.52|10
1606717500000|2020-11-30 06:25:00|5702.3|5664.3|5702.01|5664.01|5702.31|5664.31|5701.83|5663.83|10
1606717510000|2020-11-30 06:25:10|5702.28|5664.28|5701.99|5663.99|5702.5|5664.5|5701.99|5663.99|10
1606717520000|2020-11-30 06:25:20|5701.86|5663.86|5701.78|5663.78|5701.86|5663.86|5701.72|5663.72|8
1606717530000|2020-11-30 06:25:30|5701.6|5663.6|5700.62|5662.62|5701.6|5663.6|5700.37|5662.37|9
1606717540000|2020-11-30 06:25:40|5700.49|5662.49|5699.82|5661.82|5700.49|5662.49|5699.58|5661.58|9
1606717550000|2020-11-30 06:25:50|5699.8|5661.8|5699.44|5661.44|5699.8|5661.8|5699.25|5661.25|10
1606717560000|2020-11-30 06:26:00|5699.51|5661.51|5699.27|5661.27|5699.51|5661.51|5698.68|5660.68|9
1606717570000|2020-11-30 06:26:10|5699.22|5661.22|5699.07|5661.07|5699.44|5661.44|5699.07|5661.07|9
1606717580000|2020-11-30 06:26:20|5698.99|5660.99|5699.11|5661.11|5699.27|5661.27|5698.99|5660.99|9
1606717590000|2020-11-30 06:26:30|5699.06|5661.06|5699.11|5661.11|5699.17|5661.17|5698.8|5660.8|10
1606717600000|2020-11-30 06:26:40|5698.9|5660.9|5698.83|5660.83|5698.9|5660.9|5698.7|5660.7|9
1606717610000|2020-11-30 06:26:50|5698.82|5660.82|5698.57|5660.57|5698.97|5660.97|5698.57|5660.57|10
1606717620000|2020-11-30 06:27:00|5698.28|5660.28|5696.87|5658.87|5698.28|5660.28|5696.87|5658.87|10
1606717630000|2020-11-30 06:27:10|5696.85|5658.85|5696.45|5658.45|5696.85|5658.85|5696.27|5658.27|10
1606717640000|2020-11-30 06:27:20|5696.44|5658.44|5696.2|5658.2|5696.49|5658.49|5696.15|5658.15|10
1606717650000|2020-11-30 06:27:30|5696.35|5658.35|5697.1|5659.1|5697.1|5659.1|5696.26|5658.26|8
1606717660000|2020-11-30 06:27:40|5697.24|5659.24|5697.43|5659.43|5697.59|5659.59|5697.24|5659.24|8
1606717670000|2020-11-30 06:27:50|5697.28|5659.28|5697.01|5659.01|5697.28|5659.28|5697.01|5659.01|8
1606717680000|2020-11-30 06:28:00|5697.04|5659.04|5697.52|5659.52|5697.59|5659.59|5696.99|5658.99|9
1606717690000|2020-11-30 06:28:10|5697.59|5659.59|5697.85|5659.85|5697.85|5659.85|5697.58|5659.58|10
1606717700000|2020-11-30 06:28:20|5697.9|5659.9|5697.12|5659.12|5697.96|5659.96|5697.12|5659.12|10
1606717710000|2020-11-30 06:28:30|5697.08|5659.08|5696.17|5658.17|5697.08|5659.08|5696.17|5658.17|10
1606717720000|2020-11-30 06:28:40|5696.07|5658.07|5695.73|5657.73|5696.17|5658.17|5695.73|5657.73|8
1606717730000|2020-11-30 06:28:50|5695.66|5657.66|5695.36|5657.36|5695.75|5657.75|5695.32|5657.32|9
1606717740000|2020-11-30 06:29:00|5695.16|5657.16|5694.89|5656.89|5695.22|5657.22|5694.89|5656.89|9
1606717750000|2020-11-30 06:29:10|5694.84|5656.84|5694.79|5656.79|5694.88|5656.88|5694.66|5656.66|10
1606717760000|2020-11-30 06:29:20|5694.84|5656.84|5694.6|5656.6|5694.84|5656.84|5694.6|5656.6|8
1606717770000|2020-11-30 06:29:30|5694.25|5656.25|5692.9|5654.9|5694.25|5656.25|5692.82|5654.82|9
1606717780000|2020-11-30 06:29:40|5692.88|5654.88|5692.81|5654.81|5692.88|5654.88|5692.6|5654.6|9
1606717790000|2020-11-30 06:29:50|5692.73|5654.73|5692.18|5654.18|5692.75|5654.75|5692.17|5654.17|10
1606717800000|2020-11-30 06:30:00|5692.23|5654.23|5691.73|5653.73|5692.23|5654.23|5691.73|5653.73|9
1606717810000|2020-11-30 06:30:10|5691.52|5653.52|5691.5|5653.5|5691.9|5653.9|5691.47|5653.47|9
1606717820000|2020-11-30 06:30:20|5691.3|5653.3|5690.53|5652.53|5691.35|5653.35|5690.39|5652.39|10
1606717830000|2020-11-30 06:30:30|5690.38|5652.38|5690.02|5652.02|5690.39|5652.39|5689.89|5651.89|10
1606717840000|2020-11-30 06:30:40|5690.03|5652.03|5690.24|5652.24|5690.26|5652.26|5689.99|5651.99|10
1606717850000|2020-11-30 06:30:50|5690.25|5652.25|5691.08|5653.08|5691.08|5653.08|5690.25|5652.25|9
1606717860000|2020-11-30 06:31:00|5691.45|5653.45|5691.08|5653.08|5691.49|5653.49|5691.08|5653.08|9
1606717870000|2020-11-30 06:31:10|5690.76|5652.76|5690.3|5652.3|5690.76|5652.76|5690.3|5652.3|9
1606717880000|2020-11-30 06:31:20|5690.23|5652.23|5689.96|5651.96|5690.29|5652.29|5689.9|5651.9|10
1606717890000|2020-11-30 06:31:30|5689.98|5651.98|5690.33|5652.33|5690.33|5652.33|5689.8|5651.8|9
1606717900000|2020-11-30 06:31:40|5690.3|5652.3|5690.18|5652.18|5690.34|5652.34|5690.13|5652.13|9
1606717910000|2020-11-30 06:31:50|5690.21|5652.21|5690.35|5652.35|5690.37|5652.37|5689.85|5651.85|9
1606717920000|2020-11-30 06:32:00|5690.4|5652.4|5691.18|5653.18|5691.18|5653.18|5690.4|5652.4|9
1606717930000|2020-11-30 06:32:10|5691.14|5653.14|5691.17|5653.17|5691.17|5653.17|5690.99|5652.99|9
1606717940000|2020-11-30 06:32:20|5691.16|5653.16|5691.18|5653.18|5691.27|5653.27|5691.14|5653.14|9
1606717950000|2020-11-30 06:32:30|5691.55|5653.55|5691.43|5653.43|5691.62|5653.62|5691.31|5653.31|9
1606717960000|2020-11-30 06:32:40|5691.6|5653.6|5692.21|5654.21|5692.21|5654.21|5691.6|5653.6|7
1606717970000|2020-11-30 06:32:50|5692.41|5654.41|5692.78|5654.78|5692.79|5654.79|5692.41|5654.41|10
1606717980000|2020-11-30 06:33:00|5692.89|5654.89|5693.17|5655.17|5693.17|5655.17|5692.83|5654.83|10
1606717990000|2020-11-30 06:33:10|5693.27|5655.27|5695.06|5657.06|5695.13|5657.13|5693.22|5655.22|10
1606718000000|2020-11-30 06:33:20|5695.87|5657.87|5696.64|5658.64|5696.7|5658.7|5695.65|5657.65|10
1606718010000|2020-11-30 06:33:30|5696.61|5658.61|5696.41|5658.41|5696.62|5658.62|5696.37|5658.37|10
1606718020000|2020-11-30 06:33:40|5696.48|5658.48|5696.87|5658.87|5696.87|5658.87|5696.48|5658.48|10
1606718030000|2020-11-30 06:33:50|5696.74|5658.74|5697.89|5659.89|5697.89|5659.89|5696.74|5658.74|9
1606718040000|2020-11-30 06:34:00|5698.06|5660.06|5699.96|5661.96|5699.96|5661.96|5698.06|5660.06|9
1606718050000|2020-11-30 06:34:10|5700.32|5662.32|5699.93|5661.93|5700.54|5662.54|5699.92|5661.92|10
1606718060000|2020-11-30 06:34:20|5699.87|5661.87|5699.23|5661.23|5699.87|5661.87|5699.07|5661.07|9
1606718070000|2020-11-30 06:34:30|5699.29|5661.29|5699.2|5661.2|5699.29|5661.29|5698.84|5660.84|9
1606718080000|2020-11-30 06:34:40|5699.21|5661.21|5698.94|5660.94|5699.21|5661.21|5698.94|5660.94|10
1606718090000|2020-11-30 06:34:50|5698.99|5660.99|5698.96|5660.96|5699.05|5661.05|5698.88|5660.88|10
1606718100000|2020-11-30 06:35:00|5698.97|5660.97|5699.2|5661.2|5699.2|5661.2|5698.92|5660.92|10
1606718110000|2020-11-30 06:35:10|5699.24|5661.24|5699.84|5661.84|5699.84|5661.84|5698.7|5660.7|10
1606718120000|2020-11-30 06:35:20|5699.78|5661.78|5699.7|5661.7|5700.1|5662.1|5699.36|5661.36|10
1606718130000|2020-11-30 06:35:30|5699.37|5661.37|5698.11|5660.11|5699.37|5661.37|5698.09|5660.09|10
1606718140000|2020-11-30 06:35:40|5698.22|5660.22|5698.36|5660.36|5698.36|5660.36|5697.96|5659.96|9
1606718150000|2020-11-30 06:35:50|5698.41|5660.41|5698.4|5660.4|5698.46|5660.46|5698.16|5660.16|10
1606718160000|2020-11-30 06:36:00|5698.31|5660.31|5697.46|5659.46|5698.36|5660.36|5697.43|5659.43|10
1606718170000|2020-11-30 06:36:10|5698.18|5660.18|5698.27|5660.27|5698.33|5660.33|5697.55|5659.55|10
1606718180000|2020-11-30 06:36:20|5698.32|5660.32|5698.43|5660.43|5698.71|5660.71|5698.27|5660.27|8
1606718190000|2020-11-30 06:36:30|5698.48|5660.48|5698.68|5660.68|5698.71|5660.71|5698.48|5660.48|9
1606718200000|2020-11-30 06:36:40|5698.5|5660.5|5698.85|5660.85|5698.97|5660.97|5698.32|5660.32|10
1606718210000|2020-11-30 06:36:50|5698.94|5660.94|5698.78|5660.78|5699.17|5661.17|5698.57|5660.57|10
1606718220000|2020-11-30 06:37:00|5698.67|5660.67|5699.09|5661.09|5699.09|5661.09|5698.48|5660.48|10
1606718230000|2020-11-30 06:37:10|5699.05|5661.05|5698.79|5660.79|5699.05|5661.05|5698.71|5660.71|10
1606718240000|2020-11-30 06:37:20|5698.87|5660.87|5699.35|5661.35|5699.35|5661.35|5698.87|5660.87|10
1606718250000|2020-11-30 06:37:30|5699.28|5661.28|5699.47|5661.47|5699.82|5661.82|5699.17|5661.17|10
1606718260000|2020-11-30 06:37:40|5699.48|5661.48|5699.63|5661.63|5699.63|5661.63|5699.48|5661.48|7
1606718270000|2020-11-30 06:37:50|5699.65|5661.65|5699.72|5661.72|5699.82|5661.82|5699.42|5661.42|9
1606718280000|2020-11-30 06:38:00|5699.82|5661.82|5699.9|5661.9|5699.97|5661.97|5699.66|5661.66|10
1606718290000|2020-11-30 06:38:10|5699.95|5661.95|5700.65|5662.65|5700.7|5662.7|5699.95|5661.95|10
1606718300000|2020-11-30 06:38:20|5700.28|5662.28|5700.36|5662.36|5700.84|5662.84|5700.28|5662.28|10
1606718310000|2020-11-30 06:38:30|5700.42|5662.42|5700.85|5662.85|5700.85|5662.85|5700.05|5662.05|10
1606718320000|2020-11-30 06:38:40|5700.93|5662.93|5701.23|5663.23|5701.39|5663.39|5700.93|5662.93|9
1606718330000|2020-11-30 06:38:50|5701.2|5663.2|5701.81|5663.81|5701.92|5663.92|5701.2|5663.2|10
1606718340000|2020-11-30 06:39:00|5701.91|5663.91|5701.22|5663.22|5701.91|5663.91|5701.2|5663.2|10
1606718350000|2020-11-30 06:39:10|5701.18|5663.18|5701.66|5663.66|5701.66|5663.66|5701.18|5663.18|10
1606718360000|2020-11-30 06:39:20|5701.61|5663.61|5701.93|5663.93|5702.11|5664.11|5701.61|5663.61|10
1606718370000|2020-11-30 06:39:30|5702.06|5664.06|5701.99|5663.99|5702.2|5664.2|5701.99|5663.99|8
1606718380000|2020-11-30 06:39:40|5702.05|5664.05|5702.05|5664.05|5702.32|5664.32|5701.85|5663.85|10
1606718390000|2020-11-30 06:39:50|5702.14|5664.14|5702.16|5664.16|5702.48|5664.48|5702.05|5664.05|8
1606718400000|2020-11-30 06:40:00|5702.26|5664.26|5702.37|5664.37|5702.92|5664.92|5702.02|5664.02|10
1606718410000|2020-11-30 06:40:10|5702.4|5664.4|5703.51|5665.51|5703.51|5665.51|5702.4|5664.4|10
1606718420000|2020-11-30 06:40:20|5703.23|5665.23|5703.68|5665.68|5703.7|5665.7|5703.23|5665.23|10
1606718430000|2020-11-30 06:40:30|5703.69|5665.69|5704.1|5666.1|5704.1|5666.1|5703.47|5665.47|10
1606718440000|2020-11-30 06:40:40|5704.31|5666.31|5704.68|5666.68|5704.68|5666.68|5704.31|5666.31|8
1606718450000|2020-11-30 06:40:50|5704.69|5666.69|5704.45|5666.45|5704.7|5666.7|5704.15|5666.15|10
1606718460000|2020-11-30 06:41:00|5704.43|5666.43|5704.07|5666.07|5704.51|5666.51|5703.92|5665.92|9
1606718470000|2020-11-30 06:41:10|5704.04|5666.04|5704.53|5666.53|5704.53|5666.53|5703.96|5665.96|10
1606718480000|2020-11-30 06:41:20|5704.64|5666.64|5704.11|5666.11|5704.73|5666.73|5704.11|5666.11|10
1606718490000|2020-11-30 06:41:30|5704.06|5666.06|5703.68|5665.68|5704.06|5666.06|5703.68|5665.68|8
1606718500000|2020-11-30 06:41:40|5703.64|5665.64|5703.56|5665.56|5703.72|5665.72|5703.55|5665.55|9
1606718510000|2020-11-30 06:41:50|5703.55|5665.55|5703.76|5665.76|5703.76|5665.76|5703.5|5665.5|10
1606718520000|2020-11-30 06:42:00|5703.73|5665.73|5703.84|5665.84|5703.98|5665.98|5703.58|5665.58|10
1606718530000|2020-11-30 06:42:10|5703.7|5665.7|5703.66|5665.66|5703.8|5665.8|5703.25|5665.25|10
1606718540000|2020-11-30 06:42:20|5703.67|5665.67|5704.04|5666.04|5704.04|5666.04|5703.58|5665.58|10
1606718550000|2020-11-30 06:42:30|5704.06|5666.06|5704.07|5666.07|5704.07|5666.07|5703.49|5665.49|10
1606718560000|2020-11-30 06:42:40|5703.8|5665.8|5703.66|5665.66|5703.8|5665.8|5703.09|5665.09|10
1606718570000|2020-11-30 06:42:50|5703.97|5665.97|5703.77|5665.77|5704.18|5666.18|5703.71|5665.71|9
1606718580000|2020-11-30 06:43:00|5703.57|5665.57|5704.56|5666.56|5704.56|5666.56|5703.2|5665.2|10
1606718590000|2020-11-30 06:43:10|5704.57|5666.57|5705.22|5667.22|5705.22|5667.22|5704.23|5666.23|10
1606718600000|2020-11-30 06:43:20|5705.27|5667.27|5705.76|5667.76|5705.76|5667.76|5705.26|5667.26|10
1606718610000|2020-11-30 06:43:30|5705.89|5667.89|5706.37|5668.37|5706.37|5668.37|5705.81|5667.81|10
1606718620000|2020-11-30 06:43:40|5706.42|5668.42|5707.07|5669.07|5707.11|5669.11|5706.42|5668.42|10
1606718630000|2020-11-30 06:43:50|5707.24|5669.24|5707.35|5669.35|5707.35|5669.35|5707.21|5669.21|10
1606718640000|2020-11-30 06:44:00|5707.41|5669.41|5707.58|5669.58|5707.58|5669.58|5707.25|5669.25|10
1606718650000|2020-11-30 06:44:10|5707.61|5669.61|5708.24|5670.24|5708.24|5670.24|5707.61|5669.61|10
1606718660000|2020-11-30 06:44:20|5708.3|5670.3|5709.29|5671.29|5709.29|5671.29|5708.3|5670.3|10
1606718670000|2020-11-30 06:44:30|5709.42|5671.42|5711.27|5673.27|5711.27|5673.27|5709.42|5671.42|10
1606718680000|2020-11-30 06:44:40|5711.32|5673.32|5713.02|5675.02|5713.02|5675.02|5711.32|5673.32|10
1606718690000|2020-11-30 06:44:50|5713.38|5675.38|5712.33|5674.33|5713.55|5675.55|5712.33|5674.33|10
1606718700000|2020-11-30 06:45:00|5712.34|5674.34|5711.67|5673.67|5712.47|5674.47|5711.67|5673.67|9
1606718710000|2020-11-30 06:45:10|5711.56|5673.56|5711.31|5673.31|5711.88|5673.88|5711.28|5673.28|10
1606718720000|2020-11-30 06:45:20|5711.36|5673.36|5712.24|5674.24|5712.3|5674.3|5711.36|5673.36|10
1606718730000|2020-11-30 06:45:30|5712.37|5674.37|5713.11|5675.11|5713.45|5675.45|5712.37|5674.37|10
1606718740000|2020-11-30 06:45:40|5713.26|5675.26|5715.85|5677.85|5715.85|5677.85|5713.26|5675.26|10
1606718750000|2020-11-30 06:45:50|5716.17|5678.17|5718.06|5680.06|5718.06|5680.06|5716.17|5678.17|10
1606718760000|2020-11-30 06:46:00|5718.35|5680.35|5720.05|5682.05|5720.05|5682.05|5718.35|5680.35|10
1606718770000|2020-11-30 06:46:10|5720.04|5682.04|5720.09|5682.09|5720.13|5682.13|5719.88|5681.88|9
1606718780000|2020-11-30 06:46:20|5719.95|5681.95|5719.87|5681.87|5720.3|5682.3|5719.85|5681.85|10
1606718790000|2020-11-30 06:46:30|5719.74|5681.74|5719.16|5681.16|5719.74|5681.74|5719.13|5681.13|10
1606718800000|2020-11-30 06:46:40|5719.3|5681.3|5720.12|5682.12|5720.32|5682.32|5719.3|5681.3|10
1606718810000|2020-11-30 06:46:50|5720.04|5682.04|5720.54|5682.54|5720.83|5682.83|5720.04|5682.04|9
1606718820000|2020-11-30 06:47:00|5720.47|5682.47|5721.81|5683.81|5721.81|5683.81|5720.47|5682.47|10
1606718830000|2020-11-30 06:47:10|5721.8|5683.8|5721.9|5683.9|5722.03|5684.03|5721.65|5683.65|9
1606718840000|2020-11-30 06:47:20|5721.98|5683.98|5722.88|5684.88|5722.88|5684.88|5721.92|5683.92|7
1606718850000|2020-11-30 06:47:30|5723.04|5685.04|5723.32|5685.32|5723.39|5685.39|5723.04|5685.04|10
1606718860000|2020-11-30 06:47:40|5723.35|5685.35|5723.46|5685.46|5723.51|5685.51|5723.15|5685.15|10
1606718870000|2020-11-30 06:47:50|5723.48|5685.48|5723.35|5685.35|5723.48|5685.48|5723.25|5685.25|9
1606718880000|2020-11-30 06:48:00|5723.32|5685.32|5723.49|5685.49|5723.53|5685.53|5723.32|5685.32|9
1606718890000|2020-11-30 06:48:10|5723.79|5685.79|5724.36|5686.36|5724.44|5686.44|5723.79|5685.79|9
1606718900000|2020-11-30 06:48:20|5724.38|5686.38|5724.47|5686.47|5724.47|5686.47|5724.12|5686.12|9
1606718910000|2020-11-30 06:48:30|5724.5|5686.5|5724.81|5686.81|5724.81|5686.81|5724.43|5686.43|10
1606718920000|2020-11-30 06:48:40|5724.93|5686.93|5725.33|5687.33|5725.55|5687.55|5724.93|5686.93|10
1606718930000|2020-11-30 06:48:50|5725.36|5687.36|5724.99|5686.99|5725.37|5687.37|5724.97|5686.97|10
1606718940000|2020-11-30 06:49:00|5724.98|5686.98|5725.05|5687.05|5725.31|5687.31|5724.68|5686.68|9
1606718950000|2020-11-30 06:49:10|5725.09|5687.09|5725.22|5687.22|5725.3|5687.3|5725.08|5687.08|10
1606718960000|2020-11-30 06:49:20|5725.24|5687.24|5725.42|5687.42|5725.44|5687.44|5725.24|5687.24|10
1606718970000|2020-11-30 06:49:30|5725.39|5687.39|5725.19|5687.19|5725.43|5687.43|5725.19|5687.19|10
1606718980000|2020-11-30 06:49:40|5725.18|5687.18|5725.16|5687.16|5725.48|5687.48|5724.98|5686.98|9
1606718990000|2020-11-30 06:49:50|5725.18|5687.18|5725.34|5687.34|5725.43|5687.43|5725.18|5687.18|10
1606719000000|2020-11-30 06:50:00|5725.14|5687.14|5725.23|5687.23|5725.25|5687.25|5725.14|5687.14|8
1606719010000|2020-11-30 06:50:10|5725.31|5687.31|5726.1|5688.1|5726.15|5688.15|5725.31|5687.31|9
1606719020000|2020-11-30 06:50:20|5726.11|5688.11|5724.59|5686.59|5726.11|5688.11|5724.59|5686.59|10
1606719030000|2020-11-30 06:50:30|5724.05|5686.05|5723.91|5685.91|5724.08|5686.08|5723.8|5685.8|9
1606719040000|2020-11-30 06:50:40|5723.97|5685.97|5724.75|5686.75|5725.13|5687.13|5723.97|5685.97|10
1606719050000|2020-11-30 06:50:50|5724.8|5686.8|5725.55|5687.55|5725.59|5687.59|5724.8|5686.8|10
1606719060000|2020-11-30 06:51:00|5725.72|5687.72|5725.66|5687.66|5725.72|5687.72|5725.03|5687.03|10
1606719070000|2020-11-30 06:51:10|5725.67|5687.67|5725.44|5687.44|5725.77|5687.77|5725.44|5687.44|10
1606719080000|2020-11-30 06:51:20|5725.67|5687.67|5726.42|5688.42|5726.42|5688.42|5725.08|5687.08|10
1606719090000|2020-11-30 06:51:30|5726.75|5688.75|5726.73|5688.73|5726.91|5688.91|5726.64|5688.64|10
1606719100000|2020-11-30 06:51:40|5726.94|5688.94|5727.36|5689.36|5727.66|5689.66|5726.94|5688.94|10
1606719110000|2020-11-30 06:51:50|5727.5|5689.5|5728.88|5690.88|5728.88|5690.88|5727.5|5689.5|10
1606719120000|2020-11-30 06:52:00|5728.9|5690.9|5729.55|5691.55|5729.55|5691.55|5728.9|5690.9|10
1606719130000|2020-11-30 06:52:10|5729.63|5691.63|5730.26|5692.26|5730.31|5692.31|5729.63|5691.63|10
1606719140000|2020-11-30 06:52:20|5730.23|5692.23|5729.7|5691.7|5730.3|5692.3|5729.7|5691.7|10
1606719150000|2020-11-30 06:52:30|5729.67|5691.67|5728.88|5690.88|5729.67|5691.67|5728.66|5690.66|10
1606719160000|2020-11-30 06:52:40|5728.91|5690.91|5728.86|5690.86|5728.91|5690.91|5728.65|5690.65|8
1606719170000|2020-11-30 06:52:50|5728.81|5690.81|5728.61|5690.61|5728.89|5690.89|5728.5|5690.5|10
1606719180000|2020-11-30 06:53:00|5728.18|5690.18|5728|5690|5728.61|5690.61|5727.99|5689.99|10
1606719190000|2020-11-30 06:53:10|5728.04|5690.04|5728.51|5690.51|5728.51|5690.51|5728.04|5690.04|7
1606719200000|2020-11-30 06:53:20|5728.5|5690.5|5728.25|5690.25|5728.75|5690.75|5728.16|5690.16|10
1606719210000|2020-11-30 06:53:30|5728.75|5690.75|5729.5|5691.5|5729.88|5691.88|5728.75|5690.75|10
1606719220000|2020-11-30 06:53:40|5729.77|5691.77|5729.72|5691.72|5729.77|5691.77|5729.5|5691.5|9
1606719230000|2020-11-30 06:53:50|5729.78|5691.78|5730.25|5692.25|5730.44|5692.44|5729.26|5691.26|9
1606719240000|2020-11-30 06:54:00|5730.01|5692.01|5728.76|5690.76|5730.32|5692.32|5728.76|5690.76|10
1606719250000|2020-11-30 06:54:10|5728.9|5690.9|5726.23|5688.23|5728.9|5690.9|5726.23|5688.23|10
1606719260000|2020-11-30 06:54:20|5725.86|5687.86|5726.38|5688.38|5726.38|5688.38|5725.73|5687.73|9
1606719270000|2020-11-30 06:54:30|5726.47|5688.47|5725.9|5687.9|5726.47|5688.47|5725.9|5687.9|8
1606719280000|2020-11-30 06:54:40|5725.96|5687.96|5726.33|5688.33|5726.4|5688.4|5725.93|5687.93|10
1606719290000|2020-11-30 06:54:50|5726.36|5688.36|5726.44|5688.44|5726.46|5688.46|5726.2|5688.2|8
1606719300000|2020-11-30 06:55:00|5726.41|5688.41|5726.73|5688.73|5726.76|5688.76|5726.38|5688.38|8
1606719310000|2020-11-30 06:55:10|5726.67|5688.67|5727.62|5689.62|5727.62|5689.62|5726.51|5688.51|8
1606719320000|2020-11-30 06:55:20|5727.45|5689.45|5727.81|5689.81|5727.81|5689.81|5727.39|5689.39|10
1606719330000|2020-11-30 06:55:30|5727.91|5689.91|5727.88|5689.88|5727.99|5689.99|5727.72|5689.72|9
1606719340000|2020-11-30 06:55:40|5727.86|5689.86|5728.14|5690.14|5728.21|5690.21|5727.69|5689.69|10
1606719350000|2020-11-30 06:55:50|5728.01|5690.01|5727.15|5689.15|5728.07|5690.07|5727.15|5689.15|9
1606719360000|2020-11-30 06:56:00|5727.29|5689.29|5727.17|5689.17|5727.29|5689.29|5726.92|5688.92|9
1606719370000|2020-11-30 06:56:10|5727.06|5689.06|5726.71|5688.71|5727.06|5689.06|5726.71|5688.71|9
1606719380000|2020-11-30 06:56:20|5726.67|5688.67|5725.99|5687.99|5726.7|5688.7|5725.99|5687.99|9
1606719390000|2020-11-30 06:56:30|5726.01|5688.01|5725.93|5687.93|5726.13|5688.13|5725.78|5687.78|10
1606719400000|2020-11-30 06:56:40|5725.89|5687.89|5725.33|5687.33|5725.89|5687.89|5725.29|5687.29|10
1606719410000|2020-11-30 06:56:50|5725.26|5687.26|5724.53|5686.53|5725.38|5687.38|5724.53|5686.53|9
1606719420000|2020-11-30 06:57:00|5724.54|5686.54|5724.26|5686.26|5725.05|5687.05|5724.26|5686.26|9
1606719430000|2020-11-30 06:57:10|5724.19|5686.19|5724.27|5686.27|5724.74|5686.74|5724.19|5686.19|9
1606719440000|2020-11-30 06:57:20|5724.46|5686.46|5724.84|5686.84|5724.88|5686.88|5724.09|5686.09|10
1606719450000|2020-11-30 06:57:30|5724.67|5686.67|5724.37|5686.37|5724.67|5686.67|5724.36|5686.36|8
1606719460000|2020-11-30 06:57:40|5724.32|5686.32|5724.57|5686.57|5724.57|5686.57|5724.32|5686.32|10
1606719470000|2020-11-30 06:57:50|5724.58|5686.58|5724.47|5686.47|5724.65|5686.65|5724.46|5686.46|10
1606719480000|2020-11-30 06:58:00|5724.48|5686.48|5724.45|5686.45|5724.51|5686.51|5724.41|5686.41|9
1606719490000|2020-11-30 06:58:10|5724.35|5686.35|5724.29|5686.29|5724.56|5686.56|5724.28|5686.28|10
1606719500000|2020-11-30 06:58:20|5724.08|5686.08|5723.58|5685.58|5724.08|5686.08|5723.57|5685.57|9
1606719510000|2020-11-30 06:58:30|5723.53|5685.53|5723.19|5685.19|5723.53|5685.53|5723.19|5685.19|9
1606719520000|2020-11-30 06:58:40|5723.2|5685.2|5722.16|5684.16|5723.22|5685.22|5722.12|5684.12|10
1606719530000|2020-11-30 06:58:50|5722.25|5684.25|5722.95|5684.95|5722.95|5684.95|5722.25|5684.25|10
1606719540000|2020-11-30 06:59:00|5722.9|5684.9|5722.99|5684.99|5723|5685|5722.85|5684.85|8
1606719550000|2020-11-30 06:59:10|5722.98|5684.98|5722.85|5684.85|5722.98|5684.98|5722.72|5684.72|10
1606719560000|2020-11-30 06:59:20|5722.74|5684.74|5724.2|5686.2|5724.2|5686.2|5722.64|5684.64|9
1606719570000|2020-11-30 06:59:30|5724.34|5686.34|5724.31|5686.31|5724.34|5686.34|5723.93|5685.93|9
1606719580000|2020-11-30 06:59:40|5724.11|5686.11|5724.18|5686.18|5724.25|5686.25|5724.11|5686.11|7
1606719590000|2020-11-30 06:59:50|5724.36|5686.36|5724.36|5686.36|5724.53|5686.53|5724.28|5686.28|7
1606719600000|2020-11-30 07:00:00|5724.13|5686.13|5722.38|5684.38|5724.27|5686.27|5722.38|5684.38|10
1606719610000|2020-11-30 07:00:10|5723.03|5685.03|5724.39|5686.39|5724.39|5686.39|5722.39|5684.39|10
1606719620000|2020-11-30 07:00:20|5724.23|5686.23|5723.94|5685.94|5724.26|5686.26|5723.79|5685.79|10
1606719630000|2020-11-30 07:00:30|5723.86|5685.86|5725.37|5687.37|5725.37|5687.37|5723.86|5685.86|9
1606719640000|2020-11-30 07:00:40|5725.81|5687.81|5727.55|5689.55|5727.55|5689.55|5725.81|5687.81|10
1606719650000|2020-11-30 07:00:50|5727.76|5689.76|5728.09|5690.09|5728.4|5690.4|5727.76|5689.76|9
1606719660000|2020-11-30 07:01:00|5728.06|5690.06|5727.88|5689.88|5728.18|5690.18|5727.8|5689.8|9
1606719670000|2020-11-30 07:01:10|5727.79|5689.79|5728.59|5690.59|5728.62|5690.62|5727.79|5689.79|10
1606719680000|2020-11-30 07:01:20|5728.5|5690.5|5728.72|5690.72|5728.72|5690.72|5728.31|5690.31|9
1606719690000|2020-11-30 07:01:30|5728.8|5690.8|5728.7|5690.7|5728.81|5690.81|5728.64|5690.64|9
1606719700000|2020-11-30 07:01:40|5728.99|5690.99|5728.68|5690.68|5729.01|5691.01|5728.68|5690.68|10
1606719710000|2020-11-30 07:01:50|5728.52|5690.52|5727.19|5689.19|5728.52|5690.52|5727.19|5689.19|9
1606719720000|2020-11-30 07:02:00|5727.07|5689.07|5726.79|5688.79|5727.12|5689.12|5726.79|5688.79|10
1606719730000|2020-11-30 07:02:10|5726.75|5688.75|5727.08|5689.08|5727.08|5689.08|5726.75|5688.75|9
1606719740000|2020-11-30 07:02:20|5727.01|5689.01|5727.13|5689.13|5727.13|5689.13|5726.84|5688.84|10
1606719750000|2020-11-30 07:02:30|5727.21|5689.21|5727.19|5689.19|5727.32|5689.32|5727.17|5689.17|9
1606719760000|2020-11-30 07:02:40|5727.12|5689.12|5727.22|5689.22|5727.27|5689.27|5726.81|5688.81|9
1606719770000|2020-11-30 07:02:50|5727.03|5689.03|5727.03|5689.03|5727.1|5689.1|5726.98|5688.98|8
1606719780000|2020-11-30 07:03:00|5726.92|5688.92|5727.02|5689.02|5727.02|5689.02|5726.8|5688.8|7
1606719790000|2020-11-30 07:03:10|5726.88|5688.88|5725.97|5687.97|5726.93|5688.93|5725.97|5687.97|9
1606719800000|2020-11-30 07:03:20|5725.68|5687.68|5725.18|5687.18|5725.68|5687.68|5725.18|5687.18|8
1606719810000|2020-11-30 07:03:30|5725.12|5687.12|5724.65|5686.65|5725.12|5687.12|5724.33|5686.33|10
1606719820000|2020-11-30 07:03:40|5724.85|5686.85|5724.74|5686.74|5725.28|5687.28|5724.74|5686.74|9
1606719830000|2020-11-30 07:03:50|5724.71|5686.71|5725.33|5687.33|5725.33|5687.33|5724.69|5686.69|10
1606719840000|2020-11-30 07:04:00|5725.37|5687.37|5723.99|5685.99|5725.43|5687.43|5723.99|5685.99|10
1606719850000|2020-11-30 07:04:10|5724.26|5686.26|5724.52|5686.52|5724.59|5686.59|5724.26|5686.26|10
1606719860000|2020-11-30 07:04:20|5724.57|5686.57|5724.9|5686.9|5725.09|5687.09|5724.51|5686.51|8
1606719870000|2020-11-30 07:04:30|5724.98|5686.98|5724.81|5686.81|5725.14|5687.14|5724.78|5686.78|10
1606719880000|2020-11-30 07:04:40|5724.82|5686.82|5725.15|5687.15|5725.21|5687.21|5724.82|5686.82|9
1606719890000|2020-11-30 07:04:50|5725.19|5687.19|5726.13|5688.13|5726.13|5688.13|5725.19|5687.19|10
1606719900000|2020-11-30 07:05:00|5726.23|5688.23|5726.04|5688.04|5726.31|5688.31|5725.88|5687.88|10
1606719910000|2020-11-30 07:05:10|5725.86|5687.86|5726.71|5688.71|5726.71|5688.71|5725.86|5687.86|10
1606719920000|2020-11-30 07:05:20|5727.07|5689.07|5727.03|5689.03|5727.28|5689.28|5726.99|5688.99|10
1606719930000|2020-11-30 07:05:30|5726.74|5688.74|5727.12|5689.12|5727.12|5689.12|5726.61|5688.61|9
1606719940000|2020-11-30 07:05:40|5727.08|5689.08|5727.54|5689.54|5727.54|5689.54|5727.08|5689.08|9
1606719950000|2020-11-30 07:05:50|5727.52|5689.52|5730.52|5692.52|5730.52|5692.52|5727.52|5689.52|10
1606719960000|2020-11-30 07:06:00|5730.67|5692.67|5732.52|5694.52|5732.56|5694.56|5730.67|5692.67|10
1606719970000|2020-11-30 07:06:10|5732.7|5694.7|5731.8|5693.8|5733.15|5695.15|5731.8|5693.8|9
1606719980000|2020-11-30 07:06:20|5731.65|5693.65|5729.88|5691.88|5731.7|5693.7|5729.82|5691.82|10
1606719990000|2020-11-30 07:06:30|5729.83|5691.83|5731.39|5693.39|5731.39|5693.39|5729.83|5691.83|9
1606720000000|2020-11-30 07:06:40|5731.33|5693.33|5731.39|5693.39|5731.69|5693.69|5731.33|5693.33|8
1606720010000|2020-11-30 07:06:50|5731.36|5693.36|5731.04|5693.04|5731.59|5693.59|5731.04|5693.04|9
1606720020000|2020-11-30 07:07:00|5731.01|5693.01|5729.48|5691.48|5731.13|5693.13|5729.48|5691.48|7
1606720030000|2020-11-30 07:07:10|5729.47|5691.47|5728.72|5690.72|5729.47|5691.47|5728.43|5690.43|9
1606720040000|2020-11-30 07:07:20|5728.71|5690.71|5729.18|5691.18|5729.47|5691.47|5728.71|5690.71|9
1606720050000|2020-11-30 07:07:30|5729.24|5691.24|5729.71|5691.71|5729.8|5691.8|5729.24|5691.24|9
1606720060000|2020-11-30 07:07:40|5729.64|5691.64|5730.67|5692.67|5730.67|5692.67|5729.64|5691.64|9
1606720070000|2020-11-30 07:07:50|5730.69|5692.69|5730.69|5692.69|5730.86|5692.86|5730.68|5692.68|10
1606720080000|2020-11-30 07:08:00|5730.99|5692.99|5731.04|5693.04|5731.39|5693.39|5730.86|5692.86|9
1606720090000|2020-11-30 07:08:10|5730.96|5692.96|5730.9|5692.9|5730.98|5692.98|5730.69|5692.69|10
1606720100000|2020-11-30 07:08:20|5730.91|5692.91|5732.18|5694.18|5732.3|5694.3|5730.91|5692.91|10
1606720110000|2020-11-30 07:08:30|5732.16|5694.16|5731.08|5693.08|5732.16|5694.16|5731.08|5693.08|10
1606720120000|2020-11-30 07:08:40|5731.6|5693.6|5732.8|5694.8|5733.15|5695.15|5731.6|5693.6|10
1606720130000|2020-11-30 07:08:50|5733.18|5695.18|5734.89|5696.89|5734.89|5696.89|5733.18|5695.18|9
1606720140000|2020-11-30 07:09:00|5734.96|5696.96|5736.95|5698.95|5736.95|5698.95|5734.9|5696.9|10
1606720150000|2020-11-30 07:09:10|5737.16|5699.16|5738.61|5700.61|5738.67|5700.67|5737.16|5699.16|10
1606720160000|2020-11-30 07:09:20|5738.65|5700.65|5740.32|5702.32|5740.32|5702.32|5738.65|5700.65|10
1606720170000|2020-11-30 07:09:30|5740.4|5702.4|5742.27|5704.27|5742.27|5704.27|5740.4|5702.4|10
1606720180000|2020-11-30 07:09:40|5742.19|5704.19|5743.22|5705.22|5743.3|5705.3|5742.09|5704.09|9
1606720190000|2020-11-30 07:09:50|5743.23|5705.23|5743.99|5705.99|5743.99|5705.99|5743.2|5705.2|9
1606720200000|2020-11-30 07:10:00|5744.08|5706.08|5745.51|5707.51|5745.51|5707.51|5744.08|5706.08|9
1606720210000|2020-11-30 07:10:10|5745.56|5707.56|5745.98|5707.98|5745.98|5707.98|5745.56|5707.56|8
1606720220000|2020-11-30 07:10:20|5746.22|5708.22|5746.69|5708.69|5746.89|5708.89|5746.2|5708.2|10
1606720230000|2020-11-30 07:10:30|5746.62|5708.62|5747.4|5709.4|5747.4|5709.4|5746.62|5708.62|10
1606720240000|2020-11-30 07:10:40|5747.5|5709.5|5749.85|5711.85|5749.85|5711.85|5747.5|5709.5|10
1606720250000|2020-11-30 07:10:50|5750.46|5712.46|5752.42|5714.42|5752.42|5714.42|5750.46|5712.46|9
1606720260000|2020-11-30 07:11:00|5752.22|5714.22|5752.96|5714.96|5752.96|5714.96|5751.99|5713.99|10
1606720270000|2020-11-30 07:11:10|5753.01|5715.01|5754.07|5716.07|5754.07|5716.07|5752.92|5714.92|10
1606720280000|2020-11-30 07:11:20|5753.89|5715.89|5754.22|5716.22|5754.69|5716.69|5753.89|5715.89|10
1606720290000|2020-11-30 07:11:30|5754.2|5716.2|5754.61|5716.61|5754.81|5716.81|5754.2|5716.2|8
1606720300000|2020-11-30 07:11:40|5754.68|5716.68|5755.28|5717.28|5755.28|5717.28|5754.68|5716.68|9
1606720310000|2020-11-30 07:11:50|5755.22|5717.22|5756.37|5718.37|5756.37|5718.37|5755.21|5717.21|9
1606720320000|2020-11-30 07:12:00|5756.29|5718.29|5757.7|5719.7|5757.7|5719.7|5756.21|5718.21|10
1606720330000|2020-11-30 07:12:10|5757.8|5719.8|5758.93|5720.93|5758.93|5720.93|5757.53|5719.53|10
1606720340000|2020-11-30 07:12:20|5759.05|5721.05|5760.11|5722.11|5760.11|5722.11|5759.05|5721.05|10
1606720350000|2020-11-30 07:12:30|5760.53|5722.53|5763.31|5725.31|5763.31|5725.31|5760.53|5722.53|10
1606720360000|2020-11-30 07:12:40|5763.21|5725.21|5763.21|5725.21|5763.6|5725.6|5762.94|5724.94|10
1606720370000|2020-11-30 07:12:50|5762.99|5724.99|5764.46|5726.46|5764.46|5726.46|5762.98|5724.98|10
1606720380000|2020-11-30 07:13:00|5764.34|5726.34|5764.59|5726.59|5764.6|5726.6|5763.73|5725.73|10
1606720390000|2020-11-30 07:13:10|5764.35|5726.35|5764.77|5726.77|5764.83|5726.83|5764.21|5726.21|10
1606720400000|2020-11-30 07:13:20|5764.78|5726.78|5764.37|5726.37|5764.97|5726.97|5764.35|5726.35|10
1606720410000|2020-11-30 07:13:30|5764.17|5726.17|5763.66|5725.66|5764.18|5726.18|5763.14|5725.14|10
1606720420000|2020-11-30 07:13:40|5764.12|5726.12|5764.89|5726.89|5765.09|5727.09|5764.12|5726.12|10
1606720430000|2020-11-30 07:13:50|5764.95|5726.95|5764.46|5726.46|5765.48|5727.48|5764.46|5726.46|10
1606720440000|2020-11-30 07:14:00|5764.5|5726.5|5763.73|5725.73|5764.5|5726.5|5763.59|5725.59|10
1606720450000|2020-11-30 07:14:10|5763.83|5725.83|5763.32|5725.32|5763.98|5725.98|5763.32|5725.32|10
1606720460000|2020-11-30 07:14:20|5763.44|5725.44|5764.53|5726.53|5764.53|5726.53|5763.29|5725.29|10
1606720470000|2020-11-30 07:14:30|5764.68|5726.68|5766.08|5728.08|5766.08|5728.08|5764.68|5726.68|10
1606720480000|2020-11-30 07:14:40|5766.35|5728.35|5766.8|5728.8|5766.83|5728.83|5766.31|5728.31|10
1606720490000|2020-11-30 07:14:50|5766.76|5728.76|5767.27|5729.27|5767.4|5729.4|5766.76|5728.76|9
1606720500000|2020-11-30 07:15:00|5767.3|5729.3|5767.32|5729.32|5767.32|5729.32|5766.82|5728.82|9
1606720510000|2020-11-30 07:15:10|5767.34|5729.34|5767.09|5729.09|5767.81|5729.81|5767.09|5729.09|10
1606720520000|2020-11-30 07:15:20|5767.18|5729.18|5765.32|5727.32|5767.3|5729.3|5765.32|5727.32|10
1606720530000|2020-11-30 07:15:30|5765.73|5727.73|5764.19|5726.19|5765.73|5727.73|5764.19|5726.19|10
1606720540000|2020-11-30 07:15:40|5764.05|5726.05|5762.77|5724.77|5764.05|5726.05|5762.77|5724.77|10
1606720550000|2020-11-30 07:15:50|5762.54|5724.54|5763.25|5725.25|5763.25|5725.25|5762.39|5724.39|10
1606720560000|2020-11-30 07:16:00|5763.3|5725.3|5763.03|5725.03|5763.61|5725.61|5762.99|5724.99|9
1606720570000|2020-11-30 07:16:10|5762.92|5724.92|5760.93|5722.93|5762.92|5724.92|5760.93|5722.93|10
1606720580000|2020-11-30 07:16:20|5760.59|5722.59|5758.78|5720.78|5760.59|5722.59|5758.78|5720.78|10
1606720590000|2020-11-30 07:16:30|5758.92|5720.92|5757.71|5719.71|5758.92|5720.92|5757.71|5719.71|9
1606720600000|2020-11-30 07:16:40|5757.69|5719.69|5756.05|5718.05|5757.69|5719.69|5756.02|5718.02|10
1606720610000|2020-11-30 07:16:50|5756.29|5718.29|5755.53|5717.53|5756.29|5718.29|5755.49|5717.49|9
1606720620000|2020-11-30 07:17:00|5755.48|5717.48|5754.94|5716.94|5755.66|5717.66|5754.75|5716.75|10
1606720630000|2020-11-30 07:17:10|5754.84|5716.84|5752.84|5714.84|5754.88|5716.88|5752.84|5714.84|10
1606720640000|2020-11-30 07:17:20|5752.69|5714.69|5750.22|5712.22|5752.69|5714.69|5749.96|5711.96|10
1606720650000|2020-11-30 07:17:30|5750.57|5712.57|5751.75|5713.75|5751.81|5713.81|5750.57|5712.57|10
1606720660000|2020-11-30 07:17:40|5751.91|5713.91|5751.68|5713.68|5752.04|5714.04|5751.61|5713.61|10
1606720670000|2020-11-30 07:17:50|5751.25|5713.25|5750.71|5712.71|5751.38|5713.38|5750.71|5712.71|9
1606720680000|2020-11-30 07:18:00|5750.8|5712.8|5750.71|5712.71|5751.32|5713.32|5750.7|5712.7|8
1606720690000|2020-11-30 07:18:10|5750.98|5712.98|5751.48|5713.48|5751.48|5713.48|5750.89|5712.89|10
1606720700000|2020-11-30 07:18:20|5751.81|5713.81|5752.16|5714.16|5752.28|5714.28|5751.8|5713.8|10
1606720710000|2020-11-30 07:18:30|5752.46|5714.46|5753.72|5715.72|5753.72|5715.72|5752.46|5714.46|7
1606720720000|2020-11-30 07:18:40|5753.7|5715.7|5751.92|5713.92|5754.18|5716.18|5751.92|5713.92|10
1606720730000|2020-11-30 07:18:50|5751.91|5713.91|5751.27|5713.27|5751.91|5713.91|5750.72|5712.72|9
1606720740000|2020-11-30 07:19:00|5751.18|5713.18|5752.35|5714.35|5752.44|5714.44|5751.08|5713.08|10
1606720750000|2020-11-30 07:19:10|5752.26|5714.26|5752.85|5714.85|5752.85|5714.85|5752.21|5714.21|10
1606720760000|2020-11-30 07:19:20|5752.83|5714.83|5752.74|5714.74|5752.93|5714.93|5752.57|5714.57|10
1606720770000|2020-11-30 07:19:30|5752.67|5714.67|5752.5|5714.5|5753.1|5715.1|5752.31|5714.31|10
1606720780000|2020-11-30 07:19:40|5752.71|5714.71|5752.2|5714.2|5752.71|5714.71|5752.17|5714.17|9
1606720790000|2020-11-30 07:19:50|5752.1|5714.1|5751.86|5713.86|5752.43|5714.43|5751.77|5713.77|10
1606720800000|2020-11-30 07:20:00|5751.93|5713.93|5751.88|5713.88|5752.27|5714.27|5751.88|5713.88|10
1606720810000|2020-11-30 07:20:10|5751.42|5713.42|5751.68|5713.68|5751.85|5713.85|5751.07|5713.07|9
1606720820000|2020-11-30 07:20:20|5751.76|5713.76|5752.54|5714.54|5752.54|5714.54|5751.64|5713.64|10
1606720830000|2020-11-30 07:20:30|5752.57|5714.57|5752.96|5714.96|5752.97|5714.97|5752.57|5714.57|7
1606720840000|2020-11-30 07:20:40|5753.07|5715.07|5753.06|5715.06|5753.11|5715.11|5752.67|5714.67|10
1606720850000|2020-11-30 07:20:50|5753.08|5715.08|5753.45|5715.45|5753.45|5715.45|5752.97|5714.97|9
1606720860000|2020-11-30 07:21:00|5753.4|5715.4|5753.88|5715.88|5754.04|5716.04|5753.4|5715.4|9
1606720870000|2020-11-30 07:21:10|5754.02|5716.02|5752.88|5714.88|5754.19|5716.19|5752.88|5714.88|10
1606720880000|2020-11-30 07:21:20|5752.82|5714.82|5751.77|5713.77|5752.82|5714.82|5751.61|5713.61|8
1606720890000|2020-11-30 07:21:30|5751.88|5713.88|5751.47|5713.47|5751.98|5713.98|5751.42|5713.42|8
1606720900000|2020-11-30 07:21:40|5751.52|5713.52|5752.22|5714.22|5752.22|5714.22|5751.46|5713.46|9
1606720910000|2020-11-30 07:21:50|5752.42|5714.42|5752.98|5714.98|5752.98|5714.98|5752.37|5714.37|10
1606720920000|2020-11-30 07:22:00|5752.96|5714.96|5753.28|5715.28|5753.5|5715.5|5752.87|5714.87|8
1606720930000|2020-11-30 07:22:10|5753.2|5715.2|5754.09|5716.09|5754.09|5716.09|5753.2|5715.2|10
1606720940000|2020-11-30 07:22:20|5754.08|5716.08|5753.84|5715.84|5754.16|5716.16|5753.84|5715.84|9
1606720950000|2020-11-30 07:22:30|5753.19|5715.19|5752.11|5714.11|5753.19|5715.19|5751.94|5713.94|10
1606720960000|2020-11-30 07:22:40|5751.83|5713.83|5751.35|5713.35|5751.96|5713.96|5751.32|5713.32|10
1606720970000|2020-11-30 07:22:50|5751.29|5713.29|5750.9|5712.9|5751.29|5713.29|5750.9|5712.9|10
1606720980000|2020-11-30 07:23:00|5751.01|5713.01|5751.28|5713.28|5751.28|5713.28|5751.01|5713.01|9
1606720990000|2020-11-30 07:23:10|5751.33|5713.33|5751.66|5713.66|5751.66|5713.66|5751.11|5713.11|10
1606721000000|2020-11-30 07:23:20|5751.83|5713.83|5752.65|5714.65|5752.75|5714.75|5751.83|5713.83|10
1606721010000|2020-11-30 07:23:30|5752.73|5714.73|5752.65|5714.65|5753.09|5715.09|5752.59|5714.59|10
1606721020000|2020-11-30 07:23:40|5752.76|5714.76|5753.54|5715.54|5753.93|5715.93|5752.76|5714.76|10
1606721030000|2020-11-30 07:23:50|5753.52|5715.52|5754.13|5716.13|5754.15|5716.15|5753.52|5715.52|10
1606721040000|2020-11-30 07:24:00|5753.99|5715.99|5754.2|5716.2|5754.22|5716.22|5753.82|5715.82|8
1606721050000|2020-11-30 07:24:10|5754.31|5716.31|5755.41|5717.41|5755.41|5717.41|5754.31|5716.31|10
1606721060000|2020-11-30 07:24:20|5755.33|5717.33|5756.77|5718.77|5756.77|5718.77|5755.33|5717.33|10
1606721070000|2020-11-30 07:24:30|5756.79|5718.79|5757.94|5719.94|5758.07|5720.07|5756.79|5718.79|10
1606721080000|2020-11-30 07:24:40|5757.75|5719.75|5757.67|5719.67|5757.77|5719.77|5757.36|5719.36|10
1606721090000|2020-11-30 07:24:50|5757.7|5719.7|5756.99|5718.99|5757.7|5719.7|5756.99|5718.99|10
1606721100000|2020-11-30 07:25:00|5757.01|5719.01|5756.91|5718.91|5757.22|5719.22|5756.84|5718.84|10
1606721110000|2020-11-30 07:25:10|5756.84|5718.84|5757.46|5719.46|5757.46|5719.46|5756.53|5718.53|10
1606721120000|2020-11-30 07:25:20|5757.52|5719.52|5758.05|5720.05|5758.05|5720.05|5757.52|5719.52|8
1606721130000|2020-11-30 07:25:30|5758.1|5720.1|5758.11|5720.11|5758.18|5720.18|5757.91|5719.91|10
1606721140000|2020-11-30 07:25:40|5757.93|5719.93|5756.28|5718.28|5757.93|5719.93|5756.28|5718.28|10
1606721150000|2020-11-30 07:25:50|5756.2|5718.2|5756.98|5718.98|5756.98|5718.98|5756.2|5718.2|9
1606721160000|2020-11-30 07:26:00|5756.97|5718.97|5756.88|5718.88|5757.43|5719.43|5756.7|5718.7|10
1606721170000|2020-11-30 07:26:10|5757.31|5719.31|5758.36|5720.36|5758.41|5720.41|5757.31|5719.31|10
1606721180000|2020-11-30 07:26:20|5758.4|5720.4|5758.56|5720.56|5758.97|5720.97|5758.4|5720.4|10
1606721190000|2020-11-30 07:26:30|5758.55|5720.55|5758.55|5720.55|5758.66|5720.66|5758.41|5720.41|10
1606721200000|2020-11-30 07:26:40|5758.67|5720.67|5758.69|5720.69|5758.77|5720.77|5758.57|5720.57|9
1606721210000|2020-11-30 07:26:50|5758.84|5720.84|5757.74|5719.74|5758.84|5720.84|5757.74|5719.74|10
1606721220000|2020-11-30 07:27:00|5757.94|5719.94|5756.71|5718.71|5757.94|5719.94|5756.71|5718.71|10
1606721230000|2020-11-30 07:27:10|5756.7|5718.7|5756.12|5718.12|5756.81|5718.81|5756.12|5718.12|10
1606721240000|2020-11-30 07:27:20|5755.96|5717.96|5756.74|5718.74|5756.74|5718.74|5755.61|5717.61|9
1606721250000|2020-11-30 07:27:30|5756.76|5718.76|5756.93|5718.93|5757.19|5719.19|5756.56|5718.56|10
1606721260000|2020-11-30 07:27:40|5756.98|5718.98|5756.7|5718.7|5757.12|5719.12|5756.7|5718.7|8
1606721270000|2020-11-30 07:27:50|5756.72|5718.72|5756.25|5718.25|5756.72|5718.72|5756.25|5718.25|10
1606721280000|2020-11-30 07:28:00|5756.2|5718.2|5755.83|5717.83|5756.2|5718.2|5755.72|5717.72|9
1606721290000|2020-11-30 07:28:10|5755.81|5717.81|5755.99|5717.99|5755.99|5717.99|5755.52|5717.52|10
1606721300000|2020-11-30 07:28:20|5756.05|5718.05|5755.86|5717.86|5756.12|5718.12|5755.86|5717.86|8
1606721310000|2020-11-30 07:28:30|5755.81|5717.81|5754.74|5716.74|5755.81|5717.81|5754.74|5716.74|10
1606721320000|2020-11-30 07:28:40|5754.76|5716.76|5752.54|5714.54|5754.76|5716.76|5752.54|5714.54|10
1606721330000|2020-11-30 07:28:50|5752.48|5714.48|5751.28|5713.28|5752.48|5714.48|5751.28|5713.28|9
1606721340000|2020-11-30 07:29:00|5751.25|5713.25|5751.19|5713.19|5751.42|5713.42|5751.19|5713.19|7
1606721350000|2020-11-30 07:29:10|5751.47|5713.47|5752.22|5714.22|5752.22|5714.22|5751.37|5713.37|9
1606721360000|2020-11-30 07:29:20|5752.44|5714.44|5753.08|5715.08|5753.19|5715.19|5752.44|5714.44|9
1606721370000|2020-11-30 07:29:30|5753.1|5715.1|5754.7|5716.7|5754.7|5716.7|5753.1|5715.1|10
1606721380000|2020-11-30 07:29:40|5754.92|5716.92|5755.75|5717.75|5755.75|5717.75|5754.92|5716.92|10
1606721390000|2020-11-30 07:29:50|5755.94|5717.94|5756.22|5718.22|5756.28|5718.28|5755.84|5717.84|10
1606721400000|2020-11-30 07:30:00|5756.31|5718.31|5756.29|5718.29|5756.41|5718.41|5756.16|5718.16|9
1606721410000|2020-11-30 07:30:10|5757|5719|5757.78|5719.78|5757.78|5719.78|5757|5719|10
1606721420000|2020-11-30 07:30:20|5758.1|5720.1|5758.51|5720.51|5758.51|5720.51|5758.07|5720.07|10
1606721430000|2020-11-30 07:30:30|5758.45|5720.45|5758.97|5720.97|5758.98|5720.98|5758.45|5720.45|9
1606721440000|2020-11-30 07:30:40|5758.98|5720.98|5759.95|5721.95|5759.95|5721.95|5758.98|5720.98|9
1606721450000|2020-11-30 07:30:50|5759.89|5721.89|5759.73|5721.73|5759.89|5721.89|5759.39|5721.39|10
1606721460000|2020-11-30 07:31:00|5759.71|5721.71|5760.1|5722.1|5760.34|5722.34|5759.38|5721.38|9
1606721470000|2020-11-30 07:31:10|5760.06|5722.06|5760.43|5722.43|5760.93|5722.93|5760.06|5722.06|9
1606721480000|2020-11-30 07:31:20|5760.1|5722.1|5759.66|5721.66|5760.1|5722.1|5759.58|5721.58|9
1606721490000|2020-11-30 07:31:30|5759.45|5721.45|5759.67|5721.67|5759.67|5721.67|5759.32|5721.32|10
1606721500000|2020-11-30 07:31:40|5759.72|5721.72|5760.43|5722.43|5760.43|5722.43|5759.66|5721.66|9
1606721510000|2020-11-30 07:31:50|5760.26|5722.26|5759.7|5721.7|5760.26|5722.26|5759.7|5721.7|10
1606721520000|2020-11-30 07:32:00|5759.5|5721.5|5757.64|5719.64|5759.5|5721.5|5757.64|5719.64|10
1606721530000|2020-11-30 07:32:10|5757.58|5719.58|5756.51|5718.51|5757.68|5719.68|5756.51|5718.51|10
1606721540000|2020-11-30 07:32:20|5756.49|5718.49|5756.11|5718.11|5756.5|5718.5|5756.11|5718.11|10
1606721550000|2020-11-30 07:32:30|5755.82|5717.82|5754.1|5716.1|5755.82|5717.82|5754.1|5716.1|10
1606721560000|2020-11-30 07:32:40|5754.11|5716.11|5752.42|5714.42|5754.11|5716.11|5752.42|5714.42|9
1606721570000|2020-11-30 07:32:50|5752.34|5714.34|5751.4|5713.4|5752.34|5714.34|5751.4|5713.4|9
1606721580000|2020-11-30 07:33:00|5750.75|5712.75|5748.97|5710.97|5750.75|5712.75|5748.97|5710.97|10
1606721590000|2020-11-30 07:33:10|5749.14|5711.14|5750.08|5712.08|5750.1|5712.1|5749.14|5711.14|10
1606721600000|2020-11-30 07:33:20|5750.02|5712.02|5748.6|5710.6|5750.02|5712.02|5748.53|5710.53|10
1606721610000|2020-11-30 07:33:30|5748.25|5710.25|5745.5|5707.5|5748.25|5710.25|5744.78|5706.78|10
1606721620000|2020-11-30 07:33:40|5745.71|5707.71|5745.81|5707.81|5745.95|5707.95|5745.62|5707.62|10
1606721630000|2020-11-30 07:33:50|5746.11|5708.11|5746.49|5708.49|5746.79|5708.79|5746.11|5708.11|9
1606721640000|2020-11-30 07:34:00|5746.39|5708.39|5746.32|5708.32|5746.39|5708.39|5746.19|5708.19|10
1606721650000|2020-11-30 07:34:10|5746.42|5708.42|5747.09|5709.09|5747.09|5709.09|5746.24|5708.24|9
1606721660000|2020-11-30 07:34:20|5747.03|5709.03|5746.62|5708.62|5747.07|5709.07|5746.62|5708.62|9
1606721670000|2020-11-30 07:34:30|5746.58|5708.58|5745.73|5707.73|5746.72|5708.72|5745.61|5707.61|10
1606721680000|2020-11-30 07:34:40|5745.82|5707.82|5745.21|5707.21|5745.82|5707.82|5745.1|5707.1|10
1606721690000|2020-11-30 07:34:50|5745.26|5707.26|5746.25|5708.25|5746.25|5708.25|5745.16|5707.16|10
1606721700000|2020-11-30 07:35:00|5746.33|5708.33|5746.74|5708.74|5747|5709|5746.33|5708.33|10
1606721710000|2020-11-30 07:35:10|5746.71|5708.71|5747.28|5709.28|5747.28|5709.28|5746.59|5708.59|10
1606721720000|2020-11-30 07:35:20|5747.55|5709.55|5748.06|5710.06|5748.19|5710.19|5747.55|5709.55|10
1606721730000|2020-11-30 07:35:30|5747.97|5709.97|5749.43|5711.43|5749.43|5711.43|5747.7|5709.7|10
1606721740000|2020-11-30 07:35:40|5749.09|5711.09|5748.01|5710.01|5749.09|5711.09|5747.92|5709.92|10
1606721750000|2020-11-30 07:35:50|5748.03|5710.03|5746.63|5708.63|5748.03|5710.03|5746.42|5708.42|10
1606721760000|2020-11-30 07:36:00|5746.85|5708.85|5745.88|5707.88|5746.9|5708.9|5745.7|5707.7|10
1606721770000|2020-11-30 07:36:10|5746.22|5708.22|5746.39|5708.39|5746.58|5708.58|5746.03|5708.03|10
1606721780000|2020-11-30 07:36:20|5746.22|5708.22|5745.36|5707.36|5746.22|5708.22|5745.36|5707.36|9
1606721790000|2020-11-30 07:36:30|5745.33|5707.33|5745.34|5707.34|5745.79|5707.79|5745.01|5707.01|10
1606721800000|2020-11-30 07:36:40|5745.19|5707.19|5743.2|5705.2|5745.19|5707.19|5743.2|5705.2|10
1606721810000|2020-11-30 07:36:50|5743.29|5705.29|5742.6|5704.6|5743.29|5705.29|5742.45|5704.45|10
1606721820000|2020-11-30 07:37:00|5742.35|5704.35|5742.51|5704.51|5742.82|5704.82|5742.31|5704.31|10
1606721830000|2020-11-30 07:37:10|5742.49|5704.49|5741.46|5703.46|5742.49|5704.49|5741.46|5703.46|9
1606721840000|2020-11-30 07:37:20|5741.37|5703.37|5741.5|5703.5|5741.9|5703.9|5741.37|5703.37|10
1606721850000|2020-11-30 07:37:30|5741.54|5703.54|5741.14|5703.14|5741.57|5703.57|5741|5703|9
1606721860000|2020-11-30 07:37:40|5741.16|5703.16|5741.39|5703.39|5741.68|5703.68|5741.16|5703.16|10
1606721870000|2020-11-30 07:37:50|5741.37|5703.37|5741.23|5703.23|5741.53|5703.53|5741.23|5703.23|9
1606721880000|2020-11-30 07:38:00|5741.16|5703.16|5738.46|5700.46|5741.21|5703.21|5738.46|5700.46|10
1606721890000|2020-11-30 07:38:10|5738.45|5700.45|5737.45|5699.45|5738.45|5700.45|5737.45|5699.45|10
1606721900000|2020-11-30 07:38:20|5737.33|5699.33|5736.26|5698.26|5737.35|5699.35|5736.26|5698.26|10
1606721910000|2020-11-30 07:38:30|5735.91|5697.91|5735.12|5697.12|5735.91|5697.91|5735.01|5697.01|9
1606721920000|2020-11-30 07:38:40|5734.98|5696.98|5735.71|5697.71|5735.71|5697.71|5734.88|5696.88|9
1606721930000|2020-11-30 07:38:50|5735.76|5697.76|5737.55|5699.55|5737.56|5699.56|5735.76|5697.76|10
1606721940000|2020-11-30 07:39:00|5737.7|5699.7|5737.84|5699.84|5737.84|5699.84|5737.52|5699.52|10
1606721950000|2020-11-30 07:39:10|5738|5700|5738.3|5700.3|5738.3|5700.3|5737.91|5699.91|9
1606721960000|2020-11-30 07:39:20|5738.41|5700.41|5738.49|5700.49|5738.76|5700.76|5738.41|5700.41|10
1606721970000|2020-11-30 07:39:30|5738.57|5700.57|5738.43|5700.43|5738.57|5700.57|5738.23|5700.23|10
1606721980000|2020-11-30 07:39:40|5738.34|5700.34|5737.5|5699.5|5738.34|5700.34|5737.41|5699.41|10
1606721990000|2020-11-30 07:39:50|5737.52|5699.52|5737.06|5699.06|5737.52|5699.52|5737.06|5699.06|8
1606722000000|2020-11-30 07:40:00|5736.63|5698.63|5735.17|5697.17|5736.63|5698.63|5735.17|5697.17|10
1606722010000|2020-11-30 07:40:10|5735.09|5697.09|5734.57|5696.57|5735.09|5697.09|5734.56|5696.56|9
1606722020000|2020-11-30 07:40:20|5734.9|5696.9|5734.48|5696.48|5734.9|5696.9|5734.23|5696.23|8
1606722030000|2020-11-30 07:40:30|5734.53|5696.53|5733.94|5695.94|5734.53|5696.53|5733.94|5695.94|10
1606722040000|2020-11-30 07:40:40|5733.87|5695.87|5733.29|5695.29|5733.87|5695.87|5733.29|5695.29|9
1606722050000|2020-11-30 07:40:50|5733.19|5695.19|5732.24|5694.24|5733.21|5695.21|5732.23|5694.23|10
1606722060000|2020-11-30 07:41:00|5732.22|5694.22|5732.67|5694.67|5732.73|5694.73|5732.2|5694.2|10
1606722070000|2020-11-30 07:41:10|5732.62|5694.62|5732.37|5694.37|5732.72|5694.72|5732.35|5694.35|10
1606722080000|2020-11-30 07:41:20|5732.18|5694.18|5731.92|5693.92|5732.18|5694.18|5731.77|5693.77|9
1606722090000|2020-11-30 07:41:30|5731.9|5693.9|5732.13|5694.13|5732.13|5694.13|5731.9|5693.9|10
1606722100000|2020-11-30 07:41:40|5732.72|5694.72|5734.81|5696.81|5734.81|5696.81|5732.67|5694.67|10
1606722110000|2020-11-30 07:41:50|5735.38|5697.38|5736.63|5698.63|5737.13|5699.13|5735.38|5697.38|10
1606722120000|2020-11-30 07:42:00|5736.72|5698.72|5736.25|5698.25|5737.01|5699.01|5736.25|5698.25|9
1606722130000|2020-11-30 07:42:10|5736.16|5698.16|5734.74|5696.74|5736.16|5698.16|5734.74|5696.74|10
1606722140000|2020-11-30 07:42:20|5734.9|5696.9|5734.48|5696.48|5734.9|5696.9|5734.06|5696.06|9
1606722150000|2020-11-30 07:42:30|5734.28|5696.28|5734.59|5696.59|5734.74|5696.74|5734.28|5696.28|10
1606722160000|2020-11-30 07:42:40|5734.54|5696.54|5734.78|5696.78|5735.07|5697.07|5734.54|5696.54|10
1606722170000|2020-11-30 07:42:50|5734.76|5696.76|5734.5|5696.5|5734.76|5696.76|5734.5|5696.5|10
1606722180000|2020-11-30 07:43:00|5734.49|5696.49|5733.91|5695.91|5734.49|5696.49|5733.91|5695.91|10
1606722190000|2020-11-30 07:43:10|5733.95|5695.95|5734.07|5696.07|5734.3|5696.3|5733.94|5695.94|9
1606722200000|2020-11-30 07:43:20|5734.03|5696.03|5732.66|5694.66|5734.03|5696.03|5732.66|5694.66|10
1606722210000|2020-11-30 07:43:30|5732.57|5694.57|5729.92|5691.92|5732.57|5694.57|5729.92|5691.92|10
1606722220000|2020-11-30 07:43:40|5729.94|5691.94|5729.17|5691.17|5729.94|5691.94|5729.17|5691.17|10
1606722230000|2020-11-30 07:43:50|5729.13|5691.13|5729.02|5691.02|5729.14|5691.14|5728.73|5690.73|9
1606722240000|2020-11-30 07:44:00|5728.99|5690.99|5728.59|5690.59|5728.99|5690.99|5728.59|5690.59|8
1606722250000|2020-11-30 07:44:10|5728.54|5690.54|5728.16|5690.16|5728.62|5690.62|5728.07|5690.07|9
1606722260000|2020-11-30 07:44:20|5728|5690|5726.93|5688.93|5728|5690|5726.93|5688.93|10
1606722270000|2020-11-30 07:44:30|5726.86|5688.86|5725.87|5687.87|5726.86|5688.86|5725.87|5687.87|10
1606722280000|2020-11-30 07:44:40|5725.71|5687.71|5725.53|5687.53|5725.91|5687.91|5725.47|5687.47|10
1606722290000|2020-11-30 07:44:50|5725.86|5687.86|5727.75|5689.75|5727.75|5689.75|5725.86|5687.86|10
1606722300000|2020-11-30 07:45:00|5727.76|5689.76|5730.43|5692.43|5730.43|5692.43|5727.76|5689.76|10
1606722310000|2020-11-30 07:45:10|5730.42|5692.42|5730.79|5692.79|5731.03|5693.03|5730.42|5692.42|8
1606722320000|2020-11-30 07:45:20|5730.83|5692.83|5730.56|5692.56|5730.99|5692.99|5730.06|5692.06|10
1606722330000|2020-11-30 07:45:30|5730.64|5692.64|5731.22|5693.22|5731.38|5693.38|5730.54|5692.54|9
1606722340000|2020-11-30 07:45:40|5731.58|5693.58|5732.01|5694.01|5732.01|5694.01|5731.5|5693.5|9
1606722350000|2020-11-30 07:45:50|5732.46|5694.46|5733.02|5695.02|5733.35|5695.35|5732.46|5694.46|8
1606722360000|2020-11-30 07:46:00|5733.05|5695.05|5732.56|5694.56|5733.15|5695.15|5732.56|5694.56|10
1606722370000|2020-11-30 07:46:10|5732.69|5694.69|5733.76|5695.76|5733.85|5695.85|5732.69|5694.69|9
1606722380000|2020-11-30 07:46:20|5733.78|5695.78|5733.92|5695.92|5734.02|5696.02|5733.77|5695.77|10
1606722390000|2020-11-30 07:46:30|5734.35|5696.35|5734.78|5696.78|5734.89|5696.89|5734.29|5696.29|10
1606722400000|2020-11-30 07:46:40|5734.65|5696.65|5734.19|5696.19|5734.68|5696.68|5734.18|5696.18|7
1606722410000|2020-11-30 07:46:50|5734.11|5696.11|5734.72|5696.72|5734.82|5696.82|5734.11|5696.11|9
1606722420000|2020-11-30 07:47:00|5734.7|5696.7|5735.37|5697.37|5735.39|5697.39|5734.7|5696.7|9
1606722430000|2020-11-30 07:47:10|5735.31|5697.31|5735.36|5697.36|5735.7|5697.7|5735.28|5697.28|9
1606722440000|2020-11-30 07:47:20|5735.54|5697.54|5734.57|5696.57|5735.55|5697.55|5734.57|5696.57|9
1606722450000|2020-11-30 07:47:30|5734.56|5696.56|5734.22|5696.22|5734.57|5696.57|5733.91|5695.91|10
1606722460000|2020-11-30 07:47:40|5734.33|5696.33|5734.38|5696.38|5734.64|5696.64|5734.09|5696.09|10
1606722470000|2020-11-30 07:47:50|5734.26|5696.26|5734.68|5696.68|5734.68|5696.68|5734.26|5696.26|10
1606722480000|2020-11-30 07:48:00|5734.72|5696.72|5736.98|5698.98|5736.98|5698.98|5734.72|5696.72|10
1606722490000|2020-11-30 07:48:10|5737.2|5699.2|5738.07|5700.07|5738.07|5700.07|5737.04|5699.04|10
1606722500000|2020-11-30 07:48:20|5738.25|5700.25|5738.54|5700.54|5738.54|5700.54|5738.21|5700.21|9
1606722510000|2020-11-30 07:48:30|5738.55|5700.55|5739.44|5701.44|5739.7|5701.7|5738.48|5700.48|9
1606722520000|2020-11-30 07:48:40|5739.75|5701.75|5739.7|5701.7|5740.34|5702.34|5739.7|5701.7|8
1606722530000|2020-11-30 07:48:50|5739.9|5701.9|5739.4|5701.4|5739.9|5701.9|5739.36|5701.36|8
1606722540000|2020-11-30 07:49:00|5739.73|5701.73|5740.46|5702.46|5740.5|5702.5|5739.7|5701.7|10
1606722550000|2020-11-30 07:49:10|5740.41|5702.41|5743.02|5705.02|5743.2|5705.2|5740.41|5702.41|9
1606722560000|2020-11-30 07:49:20|5743.16|5705.16|5743.54|5705.54|5743.54|5705.54|5743.09|5705.09|10
1606722570000|2020-11-30 07:49:30|5743.52|5705.52|5743.84|5705.84|5744.14|5706.14|5743.52|5705.52|9
1606722580000|2020-11-30 07:49:40|5743.4|5705.4|5743.58|5705.58|5743.65|5705.65|5743.31|5705.31|8
1606722590000|2020-11-30 07:49:50|5743.56|5705.56|5741.79|5703.79|5743.73|5705.73|5741.79|5703.79|9
1606722600000|2020-11-30 07:50:00|5741.8|5703.8|5741.2|5703.2|5741.82|5703.82|5741.2|5703.2|10
1606722610000|2020-11-30 07:50:10|5740.92|5702.92|5739.38|5701.38|5740.92|5702.92|5739.33|5701.33|9
1606722620000|2020-11-30 07:50:20|5739.53|5701.53|5739.59|5701.59|5739.59|5701.59|5739.27|5701.27|8
1606722630000|2020-11-30 07:50:30|5739.58|5701.58|5741.05|5703.05|5741.11|5703.11|5739.58|5701.58|10
1606722640000|2020-11-30 07:50:40|5741.07|5703.07|5740.7|5702.7|5741.6|5703.6|5740.7|5702.7|9
1606722650000|2020-11-30 07:50:50|5740.78|5702.78|5739.86|5701.86|5740.87|5702.87|5739.57|5701.57|10
1606722660000|2020-11-30 07:51:00|5739.75|5701.75|5740.27|5702.27|5740.27|5702.27|5739.75|5701.75|8
1606722670000|2020-11-30 07:51:10|5740.25|5702.25|5740.33|5702.33|5740.33|5702.33|5739.74|5701.74|10
1606722680000|2020-11-30 07:51:20|5740.34|5702.34|5738.36|5700.36|5740.34|5702.34|5738.36|5700.36|10
1606722690000|2020-11-30 07:51:30|5738.29|5700.29|5738.44|5700.44|5738.77|5700.77|5738.29|5700.29|7
1606722700000|2020-11-30 07:51:40|5738.42|5700.42|5738.15|5700.15|5738.42|5700.42|5737.97|5699.97|9
1606722710000|2020-11-30 07:51:50|5738.26|5700.26|5739|5701|5739|5701|5738.09|5700.09|9
1606722720000|2020-11-30 07:52:00|5738.96|5700.96|5738.79|5700.79|5738.98|5700.98|5738.79|5700.79|6
1606722730000|2020-11-30 07:52:10|5738.78|5700.78|5738.83|5700.83|5738.97|5700.97|5738.68|5700.68|8
1606722740000|2020-11-30 07:52:20|5738.93|5700.93|5739.31|5701.31|5739.32|5701.32|5738.86|5700.86|9
1606722750000|2020-11-30 07:52:30|5739.61|5701.61|5739.81|5701.81|5739.83|5701.83|5739.61|5701.61|8
1606722760000|2020-11-30 07:52:40|5739.73|5701.73|5739.36|5701.36|5739.73|5701.73|5739.28|5701.28|9
1606722770000|2020-11-30 07:52:50|5739.35|5701.35|5739.05|5701.05|5739.35|5701.35|5738.99|5700.99|10
1606722780000|2020-11-30 07:53:00|5739.04|5701.04|5739.03|5701.03|5739.04|5701.04|5738.73|5700.73|10
1606722790000|2020-11-30 07:53:10|5739.08|5701.08|5738.98|5700.98|5739.08|5701.08|5738.88|5700.88|7
1606722800000|2020-11-30 07:53:20|5739|5701|5738.47|5700.47|5739.05|5701.05|5738.46|5700.46|10
1606722810000|2020-11-30 07:53:30|5738.2|5700.2|5738.67|5700.67|5738.75|5700.75|5738.15|5700.15|9
1606722820000|2020-11-30 07:53:40|5738.7|5700.7|5739.27|5701.27|5739.41|5701.41|5738.7|5700.7|10
1606722830000|2020-11-30 07:53:50|5739.33|5701.33|5739.37|5701.37|5739.37|5701.37|5739.06|5701.06|9
1606722840000|2020-11-30 07:54:00|5739.51|5701.51|5739.34|5701.34|5739.53|5701.53|5739.34|5701.34|10
1606722850000|2020-11-30 07:54:10|5739.39|5701.39|5738.91|5700.91|5739.39|5701.39|5738.91|5700.91|9
1606722860000|2020-11-30 07:54:20|5738.88|5700.88|5738.68|5700.68|5738.88|5700.88|5738.68|5700.68|9
1606722870000|2020-11-30 07:54:30|5738.74|5700.74|5738.23|5700.23|5738.74|5700.74|5738.23|5700.23|8
1606722880000|2020-11-30 07:54:40|5738.21|5700.21|5738.18|5700.18|5738.21|5700.21|5738.07|5700.07|7
1606722890000|2020-11-30 07:54:50|5738.17|5700.17|5737.47|5699.47|5738.17|5700.17|5737.47|5699.47|8
1606722900000|2020-11-30 07:55:00|5736.9|5698.9|5735.89|5697.89|5736.9|5698.9|5735.89|5697.89|9
1606722910000|2020-11-30 07:55:10|5735.58|5697.58|5734.76|5696.76|5735.63|5697.63|5734.76|5696.76|10
1606722920000|2020-11-30 07:55:20|5734.62|5696.62|5733.35|5695.35|5734.62|5696.62|5733.35|5695.35|9
1606722930000|2020-11-30 07:55:30|5733.21|5695.21|5732.07|5694.07|5733.21|5695.21|5732.07|5694.07|10
1606722940000|2020-11-30 07:55:40|5732.25|5694.25|5731.24|5693.24|5732.25|5694.25|5731.24|5693.24|8
1606722950000|2020-11-30 07:55:50|5731.21|5693.21|5731.57|5693.57|5731.57|5693.57|5730.92|5692.92|9
1606722960000|2020-11-30 07:56:00|5732.15|5694.15|5732.11|5694.11|5732.34|5694.34|5732.11|5694.11|10
1606722970000|2020-11-30 07:56:10|5732.34|5694.34|5733.54|5695.54|5733.54|5695.54|5732.34|5694.34|10
1606722980000|2020-11-30 07:56:20|5733.5|5695.5|5733.54|5695.54|5733.56|5695.56|5733.26|5695.26|10
1606722990000|2020-11-30 07:56:30|5733.53|5695.53|5733.78|5695.78|5733.88|5695.88|5733.53|5695.53|8
1606723000000|2020-11-30 07:56:40|5733.61|5695.61|5733.63|5695.63|5734.4|5696.4|5733.61|5695.61|10
1606723010000|2020-11-30 07:56:50|5733.59|5695.59|5732.54|5694.54|5733.59|5695.59|5732.54|5694.54|10
1606723020000|2020-11-30 07:57:00|5732.65|5694.65|5732.07|5694.07|5732.71|5694.71|5731.92|5693.92|8
1606723030000|2020-11-30 07:57:10|5732.01|5694.01|5731.34|5693.34|5732.01|5694.01|5731.26|5693.26|10
1606723040000|2020-11-30 07:57:20|5731.15|5693.15|5729.67|5691.67|5731.15|5693.15|5729.67|5691.67|9
1606723050000|2020-11-30 07:57:30|5729.69|5691.69|5729.93|5691.93|5729.93|5691.93|5729.49|5691.49|9
1606723060000|2020-11-30 07:57:40|5729.99|5691.99|5730.37|5692.37|5730.37|5692.37|5729.99|5691.99|8
1606723070000|2020-11-30 07:57:50|5730.49|5692.49|5730.43|5692.43|5730.58|5692.58|5730.41|5692.41|8
1606723080000|2020-11-30 07:58:00|5730.44|5692.44|5730.81|5692.81|5730.83|5692.83|5730.42|5692.42|10
1606723090000|2020-11-30 07:58:10|5730.84|5692.84|5730.91|5692.91|5731.01|5693.01|5730.61|5692.61|9
1606723100000|2020-11-30 07:58:20|5730.99|5692.99|5730.89|5692.89|5731.02|5693.02|5730.86|5692.86|10
1606723110000|2020-11-30 07:58:30|5730.92|5692.92|5730.9|5692.9|5731.18|5693.18|5730.9|5692.9|10
1606723120000|2020-11-30 07:58:40|5730.92|5692.92|5730.42|5692.42|5730.96|5692.96|5730.42|5692.42|8
1606723130000|2020-11-30 07:58:50|5730.36|5692.36|5729.96|5691.96|5730.36|5692.36|5729.93|5691.93|9
1606723140000|2020-11-30 07:59:00|5729.86|5691.86|5728.46|5690.46|5729.86|5691.86|5728.46|5690.46|10
1606723150000|2020-11-30 07:59:10|5728.53|5690.53|5728.1|5690.1|5728.75|5690.75|5728.1|5690.1|10
1606723160000|2020-11-30 07:59:20|5728.07|5690.07|5728.56|5690.56|5728.61|5690.61|5728.07|5690.07|7
1606723170000|2020-11-30 07:59:30|5728.55|5690.55|5728.42|5690.42|5728.55|5690.55|5728.42|5690.42|9
1606723180000|2020-11-30 07:59:40|5728.45|5690.45|5728.27|5690.27|5728.58|5690.58|5728.21|5690.21|10
1606723190000|2020-11-30 07:59:50|5728.25|5690.25|5728.33|5690.33|5728.41|5690.41|5728.23|5690.23|8
1606723200000|2020-11-30 08:00:00|5728.36|5690.36|5728.28|5690.28|5728.44|5690.44|5727.5|5689.5|10
1606723210000|2020-11-30 08:00:10|5728.51|5690.51|5730.2|5692.2|5730.2|5692.2|5728.51|5690.51|10
1606723220000|2020-11-30 08:00:20|5730.24|5692.24|5731.54|5693.54|5731.54|5693.54|5730.24|5692.24|10
1606723230000|2020-11-30 08:00:30|5731.87|5693.87|5731.42|5693.42|5731.96|5693.96|5731.42|5693.42|10
1606723240000|2020-11-30 08:00:40|5731.48|5693.48|5730.69|5692.69|5731.5|5693.5|5730.69|5692.69|10
1606723250000|2020-11-30 08:00:50|5730.57|5692.57|5730.08|5692.08|5730.57|5692.57|5730.08|5692.08|9
1606723260000|2020-11-30 08:01:00|5730.04|5692.04|5730.41|5692.41|5730.9|5692.9|5730.04|5692.04|10
1606723270000|2020-11-30 08:01:10|5730.29|5692.29|5729.39|5691.39|5730.54|5692.54|5729.39|5691.39|10
1606723280000|2020-11-30 08:01:20|5729.34|5691.34|5726.41|5688.41|5729.34|5691.34|5726.41|5688.41|10
1606723290000|2020-11-30 08:01:30|5726.16|5688.16|5724.25|5686.25|5726.17|5688.17|5724.25|5686.25|9
1606723300000|2020-11-30 08:01:40|5723.31|5685.31|5722.86|5684.86|5723.31|5685.31|5722.84|5684.84|9
1606723310000|2020-11-30 08:01:50|5722.48|5684.48|5719.01|5681.01|5722.48|5684.48|5719.01|5681.01|10
1606723320000|2020-11-30 08:02:00|5718.31|5680.31|5715.07|5677.07|5718.31|5680.31|5714.68|5676.68|10
1606723330000|2020-11-30 08:02:10|5715.26|5677.26|5715.38|5677.38|5715.65|5677.65|5715.04|5677.04|10
1606723340000|2020-11-30 08:02:20|5715.4|5677.4|5714.29|5676.29|5715.4|5677.4|5713.86|5675.86|10
1606723350000|2020-11-30 08:02:30|5714.45|5676.45|5712.63|5674.63|5714.45|5676.45|5712.58|5674.58|10
1606723360000|2020-11-30 08:02:40|5712.17|5674.17|5710.11|5672.11|5712.17|5674.17|5710.06|5672.06|10
1606723370000|2020-11-30 08:02:50|5710.27|5672.27|5707.55|5669.55|5710.27|5672.27|5707.55|5669.55|10
1606723380000|2020-11-30 08:03:00|5707.48|5669.48|5705.71|5667.71|5707.48|5669.48|5705.71|5667.71|10
1606723390000|2020-11-30 08:03:10|5705.83|5667.83|5704.22|5666.22|5705.83|5667.83|5704.22|5666.22|10
1606723400000|2020-11-30 08:03:20|5704.08|5666.08|5702.86|5664.86|5704.08|5666.08|5702.86|5664.86|10
1606723410000|2020-11-30 08:03:30|5703.15|5665.15|5702.72|5664.72|5703.15|5665.15|5702.7|5664.7|9
1606723420000|2020-11-30 08:03:40|5701.69|5663.69|5697.35|5659.35|5701.69|5663.69|5697.35|5659.35|10
1606723430000|2020-11-30 08:03:50|5696.07|5658.07|5687.71|5649.71|5696.17|5658.17|5687.71|5649.71|10
1606723440000|2020-11-30 08:04:00|5688.53|5650.53|5685.9|5647.9|5690.21|5652.21|5685.9|5647.9|10
1606723450000|2020-11-30 08:04:10|5685.66|5647.66|5681.35|5643.35|5685.66|5647.66|5680.78|5642.78|9
1606723460000|2020-11-30 08:04:20|5681.19|5643.19|5675.99|5637.99|5681.19|5643.19|5675.99|5637.99|10
1606723470000|2020-11-30 08:04:30|5675.01|5637.01|5673.87|5635.87|5675.01|5637.01|5671.63|5633.63|10
1606723480000|2020-11-30 08:04:40|5672.23|5634.23|5671.97|5633.97|5673.16|5635.16|5670.06|5632.06|10
1606723490000|2020-11-30 08:04:50|5670.72|5632.72|5673.47|5635.47|5673.47|5635.47|5670.63|5632.63|10
1606723500000|2020-11-30 08:05:00|5673.57|5635.57|5674.67|5636.67|5674.67|5636.67|5673.57|5635.57|10
1606723510000|2020-11-30 08:05:10|5674.77|5636.77|5675.03|5637.03|5675.1|5637.1|5674.77|5636.77|9
1606723520000|2020-11-30 08:05:20|5675.22|5637.22|5675.03|5637.03|5675.6|5637.6|5675.03|5637.03|7
1606723530000|2020-11-30 08:05:30|5675.16|5637.16|5675.57|5637.57|5678.08|5640.08|5675.16|5637.16|10
1606723540000|2020-11-30 08:05:40|5675.82|5637.82|5670.77|5632.77|5675.82|5637.82|5670.77|5632.77|9
1606723550000|2020-11-30 08:05:50|5670.75|5632.75|5666.55|5628.55|5670.75|5632.75|5666.55|5628.55|10
1606723560000|2020-11-30 08:06:00|5666.05|5628.05|5661.46|5623.46|5666.05|5628.05|5661.46|5623.46|10
1606723570000|2020-11-30 08:06:10|5661.06|5623.06|5660.66|5622.66|5661.06|5623.06|5659.53|5621.53|10
1606723580000|2020-11-30 08:06:20|5662.47|5624.47|5661.27|5623.27|5663.14|5625.14|5661.27|5623.27|10
1606723590000|2020-11-30 08:06:30|5660.95|5622.95|5660.74|5622.74|5660.95|5622.95|5659.99|5621.99|10
1606723600000|2020-11-30 08:06:40|5660.86|5622.86|5662.56|5624.56|5662.56|5624.56|5660.86|5622.86|10
1606723610000|2020-11-30 08:06:50|5662.59|5624.59|5660.02|5622.02|5662.59|5624.59|5660.02|5622.02|9
1606723620000|2020-11-30 08:07:00|5659.64|5621.64|5657.2|5619.2|5659.64|5621.64|5657.2|5619.2|9
1606723630000|2020-11-30 08:07:10|5657.15|5619.15|5657.44|5619.44|5657.53|5619.53|5657.11|5619.11|10
1606723640000|2020-11-30 08:07:20|5657.43|5619.43|5657.45|5619.45|5657.5|5619.5|5657.41|5619.41|7
1606723650000|2020-11-30 08:07:30|5657.43|5619.43|5657.73|5619.73|5657.8|5619.8|5657.43|5619.43|9
1606723660000|2020-11-30 08:07:40|5657.78|5619.78|5657.26|5619.26|5657.9|5619.9|5657.26|5619.26|8
1606723670000|2020-11-30 08:07:50|5657.09|5619.09|5656.49|5618.49|5657.09|5619.09|5656.46|5618.46|10
1606723680000|2020-11-30 08:08:00|5656.19|5618.19|5652.83|5614.83|5656.19|5618.19|5652.83|5614.83|10
1606723690000|2020-11-30 08:08:10|5652.3|5614.3|5642.13|5604.13|5652.3|5614.3|5642.13|5604.13|10
1606723700000|2020-11-30 08:08:20|5641.15|5603.15|5633.1|5595.1|5641.15|5603.15|5633.1|5595.1|10
1606723710000|2020-11-30 08:08:30|5634.19|5596.19|5631.2|5593.2|5634.19|5596.19|5631.2|5593.2|10
1606723720000|2020-11-30 08:08:40|5631.04|5593.04|5628.82|5590.82|5631.04|5593.04|5628.22|5590.22|10
1606723730000|2020-11-30 08:08:50|5628.48|5590.48|5627.29|5589.29|5628.48|5590.48|5627.26|5589.26|10
1606723740000|2020-11-30 08:09:00|5627.03|5589.03|5624.62|5586.62|5627.03|5589.03|5624.62|5586.62|10
1606723750000|2020-11-30 08:09:10|5624.43|5586.43|5618.1|5580.1|5624.43|5586.43|5618.1|5580.1|10
1606723760000|2020-11-30 08:09:20|5617.46|5579.46|5614.64|5576.64|5617.78|5579.78|5614.44|5576.44|10
1606723770000|2020-11-30 08:09:30|5614.67|5576.67|5618.25|5580.25|5618.25|5580.25|5614.06|5576.06|10
1606723780000|2020-11-30 08:09:40|5619.19|5581.19|5622.01|5584.01|5622.01|5584.01|5619.19|5581.19|10
1606723790000|2020-11-30 08:09:50|5623|5585|5626.51|5588.51|5626.51|5588.51|5623|5585|10
1606723800000|2020-11-30 08:10:00|5626.72|5588.72|5627.8|5589.8|5627.8|5589.8|5626.72|5588.72|9
1606723810000|2020-11-30 08:10:10|5627.86|5589.86|5628.09|5590.09|5628.2|5590.2|5627.81|5589.81|9
1606723820000|2020-11-30 08:10:20|5628.11|5590.11|5628.79|5590.79|5628.79|5590.79|5628.11|5590.11|9
1606723830000|2020-11-30 08:10:30|5628.84|5590.84|5633.14|5595.14|5633.14|5595.14|5628.8|5590.8|9
1606723840000|2020-11-30 08:10:40|5632.26|5594.26|5635.96|5597.96|5636.18|5598.18|5632.26|5594.26|10
1606723850000|2020-11-30 08:10:50|5636.11|5598.11|5636.84|5598.84|5636.84|5598.84|5635.51|5597.51|10
1606723860000|2020-11-30 08:11:00|5637.52|5599.52|5644.11|5606.11|5644.11|5606.11|5637.08|5599.08|10
1606723870000|2020-11-30 08:11:10|5644.45|5606.45|5647.96|5609.96|5647.96|5609.96|5644.3|5606.3|9
1606723880000|2020-11-30 08:11:20|5647.74|5609.74|5650.24|5612.24|5650.24|5612.24|5647.74|5609.74|10
1606723890000|2020-11-30 08:11:30|5650.28|5612.28|5651.04|5613.04|5651.06|5613.06|5649.38|5611.38|10
1606723900000|2020-11-30 08:11:40|5651|5613|5652.51|5614.51|5652.59|5614.59|5650.88|5612.88|10
1606723910000|2020-11-30 08:11:50|5652.55|5614.55|5652.48|5614.48|5652.97|5614.97|5652.48|5614.48|10
1606723920000|2020-11-30 08:12:00|5652.42|5614.42|5649.67|5611.67|5653.09|5615.09|5649.67|5611.67|10
1606723930000|2020-11-30 08:12:10|5649.58|5611.58|5646.56|5608.56|5649.58|5611.58|5646.56|5608.56|10
1606723940000|2020-11-30 08:12:20|5646.01|5608.01|5646.35|5608.35|5646.35|5608.35|5645.27|5607.27|10
1606723950000|2020-11-30 08:12:30|5646.28|5608.28|5648.52|5610.52|5648.82|5610.82|5646.13|5608.13|10
1606723960000|2020-11-30 08:12:40|5648.37|5610.37|5648.17|5610.17|5648.37|5610.37|5647.56|5609.56|10
1606723970000|2020-11-30 08:12:50|5648.37|5610.37|5647.06|5609.06|5648.4|5610.4|5647.05|5609.05|10
1606723980000|2020-11-30 08:13:00|5646.53|5608.53|5645.1|5607.1|5646.53|5608.53|5644.93|5606.93|10
1606723990000|2020-11-30 08:13:10|5645.29|5607.29|5646.35|5608.35|5646.35|5608.35|5645.29|5607.29|10
1606724000000|2020-11-30 08:13:20|5646.57|5608.57|5644.55|5606.55|5646.57|5608.57|5644.45|5606.45|10
1606724010000|2020-11-30 08:13:30|5644.4|5606.4|5641.93|5603.93|5644.4|5606.4|5641.93|5603.93|10
1606724020000|2020-11-30 08:13:40|5641.72|5603.72|5640.16|5602.16|5641.72|5603.72|5640.16|5602.16|10
1606724030000|2020-11-30 08:13:50|5640.21|5602.21|5640.18|5602.18|5640.77|5602.77|5640.07|5602.07|10
1606724040000|2020-11-30 08:14:00|5639.81|5601.81|5639.37|5601.37|5639.85|5601.85|5639.37|5601.37|8
1606724050000|2020-11-30 08:14:10|5639.38|5601.38|5639.6|5601.6|5639.76|5601.76|5639.28|5601.28|9
1606724060000|2020-11-30 08:14:20|5639.48|5601.48|5636.99|5598.99|5639.71|5601.71|5636.99|5598.99|9
1606724070000|2020-11-30 08:14:30|5636.93|5598.93|5635.93|5597.93|5636.93|5598.93|5635.82|5597.82|10
1606724080000|2020-11-30 08:14:40|5636.13|5598.13|5636.83|5598.83|5637.11|5599.11|5636.13|5598.13|10
1606724090000|2020-11-30 08:14:50|5636.84|5598.84|5637.15|5599.15|5637.15|5599.15|5636.84|5598.84|10
1606724100000|2020-11-30 08:15:00|5637.23|5599.23|5637.76|5599.76|5637.76|5599.76|5637.23|5599.23|10
1606724110000|2020-11-30 08:15:10|5637.72|5599.72|5638.04|5600.04|5638.12|5600.12|5637.69|5599.69|8
1606724120000|2020-11-30 08:15:20|5638.21|5600.21|5638.78|5600.78|5638.8|5600.8|5638.12|5600.12|8
1606724130000|2020-11-30 08:15:30|5638.77|5600.77|5638.71|5600.71|5638.97|5600.97|5638.71|5600.71|8
1606724140000|2020-11-30 08:15:40|5638.82|5600.82|5639.64|5601.64|5639.64|5601.64|5638.82|5600.82|10
1606724150000|2020-11-30 08:15:50|5639.7|5601.7|5642.62|5604.62|5642.62|5604.62|5639.7|5601.7|9
1606724160000|2020-11-30 08:16:00|5642.47|5604.47|5644.48|5606.48|5644.48|5606.48|5642.47|5604.47|10
1606724170000|2020-11-30 08:16:10|5644.85|5606.85|5648.02|5610.02|5648.02|5610.02|5644.85|5606.85|10
1606724180000|2020-11-30 08:16:20|5648.14|5610.14|5649.27|5611.27|5649.27|5611.27|5648.14|5610.14|9
1606724190000|2020-11-30 08:16:30|5649.52|5611.52|5649.32|5611.32|5649.62|5611.62|5649.32|5611.32|9
1606724200000|2020-11-30 08:16:40|5649.08|5611.08|5649.53|5611.53|5649.53|5611.53|5648.77|5610.77|10
1606724210000|2020-11-30 08:16:50|5649.66|5611.66|5651.45|5613.45|5651.45|5613.45|5649.66|5611.66|10
1606724220000|2020-11-30 08:17:00|5651.47|5613.47|5654.36|5616.36|5654.36|5616.36|5651.47|5613.47|10
1606724230000|2020-11-30 08:17:10|5654.42|5616.42|5655.37|5617.37|5655.37|5617.37|5654.42|5616.42|9
1606724240000|2020-11-30 08:17:20|5655.75|5617.75|5657.13|5619.13|5657.19|5619.19|5655.75|5617.75|10
1606724250000|2020-11-30 08:17:30|5658.53|5620.53|5659.07|5621.07|5659.32|5621.32|5658.53|5620.53|10
1606724260000|2020-11-30 08:17:40|5659.18|5621.18|5657.29|5619.29|5659.47|5621.47|5657.29|5619.29|10
1606724270000|2020-11-30 08:17:50|5657.12|5619.12|5656.69|5618.69|5657.17|5619.17|5656.69|5618.69|10
1606724280000|2020-11-30 08:18:00|5656.32|5618.32|5655.37|5617.37|5656.37|5618.37|5655.35|5617.35|10
1606724290000|2020-11-30 08:18:10|5655.39|5617.39|5655.68|5617.68|5655.68|5617.68|5655.12|5617.12|10
1606724300000|2020-11-30 08:18:20|5655.56|5617.56|5656.55|5618.55|5656.55|5618.55|5655.56|5617.56|9
1606724310000|2020-11-30 08:18:30|5657.11|5619.11|5659.8|5621.8|5659.8|5621.8|5657.11|5619.11|10
1606724320000|2020-11-30 08:18:40|5659.84|5621.84|5660.49|5622.49|5661.73|5623.73|5659.84|5621.84|9
1606724330000|2020-11-30 08:18:50|5660.31|5622.31|5659.79|5621.79|5661|5623|5659.79|5621.79|10
1606724340000|2020-11-30 08:19:00|5660.02|5622.02|5660.32|5622.32|5660.42|5622.42|5659.94|5621.94|10
1606724350000|2020-11-30 08:19:10|5660.25|5622.25|5660.6|5622.6|5660.6|5622.6|5660.12|5622.12|10
1606724360000|2020-11-30 08:19:20|5660.53|5622.53|5661.3|5623.3|5661.3|5623.3|5660.53|5622.53|10
1606724370000|2020-11-30 08:19:30|5661.18|5623.18|5660.45|5622.45|5661.29|5623.29|5660.45|5622.45|10
1606724380000|2020-11-30 08:19:40|5659.95|5621.95|5659.19|5621.19|5659.95|5621.95|5659.14|5621.14|8
1606724390000|2020-11-30 08:19:50|5659.23|5621.23|5659.14|5621.14|5659.49|5621.49|5659.12|5621.12|10
1606724400000|2020-11-30 08:20:00|5659.08|5621.08|5660.07|5622.07|5660.1|5622.1|5659.08|5621.08|10
1606724410000|2020-11-30 08:20:10|5660.05|5622.05|5658.68|5620.68|5660.05|5622.05|5658.59|5620.59|10
1606724420000|2020-11-30 08:20:20|5658.71|5620.71|5658.59|5620.59|5658.71|5620.71|5658.29|5620.29|10
1606724430000|2020-11-30 08:20:30|5657.69|5619.69|5657.29|5619.29|5657.69|5619.69|5657.22|5619.22|10
1606724440000|2020-11-30 08:20:40|5657.21|5619.21|5655.57|5617.57|5657.21|5619.21|5655.39|5617.39|10
1606724450000|2020-11-30 08:20:50|5655.48|5617.48|5654.78|5616.78|5655.48|5617.48|5654.66|5616.66|9
1606724460000|2020-11-30 08:21:00|5655.04|5617.04|5655.61|5617.61|5655.99|5617.99|5655.04|5617.04|10
1606724470000|2020-11-30 08:21:10|5655.32|5617.32|5654.91|5616.91|5655.52|5617.52|5654.91|5616.91|9
1606724480000|2020-11-30 08:21:20|5654.83|5616.83|5654.33|5616.33|5654.9|5616.9|5654.33|5616.33|9
1606724490000|2020-11-30 08:21:30|5654.59|5616.59|5655.45|5617.45|5655.5|5617.5|5654.59|5616.59|10
1606724500000|2020-11-30 08:21:40|5655.43|5617.43|5655.66|5617.66|5656.18|5618.18|5655.43|5617.43|10
1606724510000|2020-11-30 08:21:50|5655.57|5617.57|5654.2|5616.2|5655.57|5617.57|5654.2|5616.2|9
1606724520000|2020-11-30 08:22:00|5654.07|5616.07|5649.6|5611.6|5654.07|5616.07|5649.6|5611.6|10
1606724530000|2020-11-30 08:22:10|5649.45|5611.45|5646.61|5608.61|5649.45|5611.45|5646.61|5608.61|10
1606724540000|2020-11-30 08:22:20|5646.04|5608.04|5645.27|5607.27|5646.04|5608.04|5644.6|5606.6|10
1606724550000|2020-11-30 08:22:30|5645.31|5607.31|5645.7|5607.7|5645.7|5607.7|5645.23|5607.23|10
1606724560000|2020-11-30 08:22:40|5645.72|5607.72|5647.01|5609.01|5647.08|5609.08|5645.66|5607.66|9
1606724570000|2020-11-30 08:22:50|5647.37|5609.37|5647.66|5609.66|5648|5610|5647.37|5609.37|10
1606724580000|2020-11-30 08:23:00|5647.64|5609.64|5647.45|5609.45|5647.72|5609.72|5647.26|5609.26|10
1606724590000|2020-11-30 08:23:10|5647.55|5609.55|5649.9|5611.9|5649.9|5611.9|5647.55|5609.55|9
1606724600000|2020-11-30 08:23:20|5649.95|5611.95|5650.78|5612.78|5650.78|5612.78|5649.95|5611.95|10
1606724610000|2020-11-30 08:23:30|5650.71|5612.71|5650.55|5612.55|5650.88|5612.88|5650.44|5612.44|10
1606724620000|2020-11-30 08:23:40|5650.56|5612.56|5652.47|5614.47|5652.47|5614.47|5650.56|5612.56|10
1606724630000|2020-11-30 08:23:50|5652.34|5614.34|5653.66|5615.66|5653.66|5615.66|5652.34|5614.34|9
1606724640000|2020-11-30 08:24:00|5653.55|5615.55|5654.08|5616.08|5654.08|5616.08|5653.55|5615.55|9
1606724650000|2020-11-30 08:24:10|5653.82|5615.82|5653.61|5615.61|5654.01|5616.01|5653.42|5615.42|10
1606724660000|2020-11-30 08:24:20|5653.76|5615.76|5653.72|5615.72|5653.84|5615.84|5653.33|5615.33|10
1606724670000|2020-11-30 08:24:30|5653.64|5615.64|5652.47|5614.47|5653.64|5615.64|5652.47|5614.47|9
1606724680000|2020-11-30 08:24:40|5652.38|5614.38|5650.92|5612.92|5652.38|5614.38|5650.92|5612.92|9
1606724690000|2020-11-30 08:24:50|5650.32|5612.32|5650.3|5612.3|5650.34|5612.34|5650.22|5612.22|9
1606724700000|2020-11-30 08:25:00|5650.19|5612.19|5649.17|5611.17|5650.19|5612.19|5649.17|5611.17|8
1606724710000|2020-11-30 08:25:10|5648.74|5610.74|5646.84|5608.84|5648.75|5610.75|5646.84|5608.84|10
1606724720000|2020-11-30 08:25:20|5646.9|5608.9|5647.47|5609.47|5647.47|5609.47|5646.86|5608.86|10
1606724730000|2020-11-30 08:25:30|5647.3|5609.3|5647.07|5609.07|5647.32|5609.32|5647|5609|9
1606724740000|2020-11-30 08:25:40|5647.06|5609.06|5644.97|5606.97|5647.15|5609.15|5644.97|5606.97|10
1606724750000|2020-11-30 08:25:50|5645.01|5607.01|5641.69|5603.69|5645.01|5607.01|5641.69|5603.69|10
1606724760000|2020-11-30 08:26:00|5641.3|5603.3|5635.56|5597.56|5641.3|5603.3|5635.56|5597.56|10
1606724770000|2020-11-30 08:26:10|5635.43|5597.43|5633.11|5595.11|5635.43|5597.43|5633.09|5595.09|10
1606724780000|2020-11-30 08:26:20|5632.83|5594.83|5628.07|5590.07|5632.83|5594.83|5628.07|5590.07|10
1606724790000|2020-11-30 08:26:30|5628.31|5590.31|5625.75|5587.75|5628.31|5590.31|5625.75|5587.75|10
1606724800000|2020-11-30 08:26:40|5625.21|5587.21|5623.12|5585.12|5625.21|5587.21|5623.12|5585.12|10
1606724810000|2020-11-30 08:26:50|5624.01|5586.01|5626.15|5588.15|5626.15|5588.15|5624.01|5586.01|10
1606724820000|2020-11-30 08:27:00|5626.28|5588.28|5626.7|5588.7|5628.91|5590.91|5626.28|5588.28|10
1606724830000|2020-11-30 08:27:10|5626.59|5588.59|5625.78|5587.78|5626.69|5588.69|5625.39|5587.39|10
1606724840000|2020-11-30 08:27:20|5625.79|5587.79|5625.27|5587.27|5626.18|5588.18|5625.27|5587.27|9
1606724850000|2020-11-30 08:27:30|5625.07|5587.07|5625.24|5587.24|5625.69|5587.69|5624.44|5586.44|9
1606724860000|2020-11-30 08:27:40|5624.96|5586.96|5623.16|5585.16|5624.96|5586.96|5623.16|5585.16|10
1606724870000|2020-11-30 08:27:50|5623.12|5585.12|5624.25|5586.25|5624.25|5586.25|5622.9|5584.9|10
1606724880000|2020-11-30 08:28:00|5624.17|5586.17|5623.51|5585.51|5624.73|5586.73|5623.51|5585.51|10
1606724890000|2020-11-30 08:28:10|5623.26|5585.26|5621.74|5583.74|5623.26|5585.26|5621.74|5583.74|10
1606724900000|2020-11-30 08:28:20|5621.85|5583.85|5620.53|5582.53|5622.19|5584.19|5620.53|5582.53|8
1606724910000|2020-11-30 08:28:30|5620.43|5582.43|5620.51|5582.51|5620.62|5582.62|5620.1|5582.1|10
1606724920000|2020-11-30 08:28:40|5620.59|5582.59|5621.41|5583.41|5621.79|5583.79|5620.59|5582.59|10
1606724930000|2020-11-30 08:28:50|5621.05|5583.05|5619.77|5581.77|5621.05|5583.05|5619.77|5581.77|10
1606724940000|2020-11-30 08:29:00|5619.62|5581.62|5619.98|5581.98|5620.01|5582.01|5619.62|5581.62|9
1606724950000|2020-11-30 08:29:10|5620.21|5582.21|5620.1|5582.1|5620.24|5582.24|5620.1|5582.1|9
1606724960000|2020-11-30 08:29:20|5620.05|5582.05|5620.73|5582.73|5620.75|5582.75|5620.03|5582.03|10
1606724970000|2020-11-30 08:29:30|5621.11|5583.11|5623.6|5585.6|5623.6|5585.6|5621.11|5583.11|9
1606724980000|2020-11-30 08:29:40|5624.24|5586.24|5625.75|5587.75|5625.75|5587.75|5624.24|5586.24|10
1606724990000|2020-11-30 08:29:50|5625.76|5587.76|5626.48|5588.48|5626.57|5588.57|5625.76|5587.76|10
1606725000000|2020-11-30 08:30:00|5626.34|5588.34|5626.51|5588.51|5626.63|5588.63|5626.3|5588.3|9
1606725010000|2020-11-30 08:30:10|5626.55|5588.55|5626.09|5588.09|5626.67|5588.67|5626.08|5588.08|10
1606725020000|2020-11-30 08:30:20|5625.86|5587.86|5625.05|5587.05|5625.86|5587.86|5624.87|5586.87|9
1606725030000|2020-11-30 08:30:30|5624.45|5586.45|5625.6|5587.6|5625.6|5587.6|5624.29|5586.29|9
1606725040000|2020-11-30 08:30:40|5626.38|5588.38|5630.8|5592.8|5630.8|5592.8|5626.38|5588.38|10
1606725050000|2020-11-30 08:30:50|5631.95|5593.95|5635.11|5597.11|5635.11|5597.11|5631.95|5593.95|10
1606725060000|2020-11-30 08:31:00|5635.35|5597.35|5636.02|5598.02|5636.02|5598.02|5635.3|5597.3|9
1606725070000|2020-11-30 08:31:10|5636.36|5598.36|5637.13|5599.13|5637.13|5599.13|5636.32|5598.32|10
1606725080000|2020-11-30 08:31:20|5637.02|5599.02|5637.66|5599.66|5638.32|5600.32|5637.02|5599.02|10
1606725090000|2020-11-30 08:31:30|5637.7|5599.7|5637.29|5599.29|5637.75|5599.75|5637.17|5599.17|10
1606725100000|2020-11-30 08:31:40|5636.9|5598.9|5636.29|5598.29|5636.9|5598.9|5636.2|5598.2|10
1606725110000|2020-11-30 08:31:50|5636.19|5598.19|5634.79|5596.79|5636.19|5598.19|5634.42|5596.42|10
1606725120000|2020-11-30 08:32:00|5634.62|5596.62|5632.47|5594.47|5634.62|5596.62|5632.47|5594.47|10
1606725130000|2020-11-30 08:32:10|5632.38|5594.38|5631.41|5593.41|5632.38|5594.38|5631.32|5593.32|10
1606725140000|2020-11-30 08:32:20|5631.02|5593.02|5631.56|5593.56|5631.9|5593.9|5630.75|5592.75|10
1606725150000|2020-11-30 08:32:30|5631.92|5593.92|5632.22|5594.22|5632.32|5594.32|5631.8|5593.8|9
1606725160000|2020-11-30 08:32:40|5632.29|5594.29|5632.96|5594.96|5632.96|5594.96|5632.29|5594.29|10
1606725170000|2020-11-30 08:32:50|5632.76|5594.76|5633.74|5595.74|5633.74|5595.74|5632.76|5594.76|10
1606725180000|2020-11-30 08:33:00|5633.84|5595.84|5636.73|5598.73|5636.73|5598.73|5633.84|5595.84|10
1606725190000|2020-11-30 08:33:10|5636.6|5598.6|5638.33|5600.33|5638.41|5600.41|5636.6|5598.6|10
1606725200000|2020-11-30 08:33:20|5638.52|5600.52|5638.83|5600.83|5638.83|5600.83|5637.84|5599.84|10
1606725210000|2020-11-30 08:33:30|5639.45|5601.45|5644.01|5606.01|5644.03|5606.03|5639.45|5601.45|10
1606725220000|2020-11-30 08:33:40|5644.28|5606.28|5646.95|5608.95|5647.03|5609.03|5644.28|5606.28|10
1606725230000|2020-11-30 08:33:50|5646.99|5608.99|5647.54|5609.54|5647.55|5609.55|5646.99|5608.99|10
1606725240000|2020-11-30 08:34:00|5647.58|5609.58|5649.47|5611.47|5649.53|5611.53|5647.58|5609.58|10
1606725250000|2020-11-30 08:34:10|5650.27|5612.27|5651.77|5613.77|5651.85|5613.85|5650.26|5612.26|10
1606725260000|2020-11-30 08:34:20|5651.89|5613.89|5650.58|5612.58|5651.98|5613.98|5650.58|5612.58|10
1606725270000|2020-11-30 08:34:30|5650.54|5612.54|5648.76|5610.76|5650.54|5612.54|5648.76|5610.76|10
1606725280000|2020-11-30 08:34:40|5648.44|5610.44|5648.29|5610.29|5648.44|5610.44|5648.21|5610.21|9
1606725290000|2020-11-30 08:34:50|5648.33|5610.33|5648.77|5610.77|5649.03|5611.03|5648.33|5610.33|9
1606725300000|2020-11-30 08:35:00|5648.78|5610.78|5649.16|5611.16|5649.16|5611.16|5648.43|5610.43|10
1606725310000|2020-11-30 08:35:10|5649|5611|5650.72|5612.72|5650.72|5612.72|5649|5611|10
1606725320000|2020-11-30 08:35:20|5650.76|5612.76|5651.31|5613.31|5651.51|5613.51|5650.7|5612.7|10
1606725330000|2020-11-30 08:35:30|5651.52|5613.52|5651.4|5613.4|5651.52|5613.52|5651.3|5613.3|10
1606725340000|2020-11-30 08:35:40|5651.83|5613.83|5652.86|5614.86|5652.86|5614.86|5651.83|5613.83|8
1606725350000|2020-11-30 08:35:50|5653.08|5615.08|5652.36|5614.36|5653.08|5615.08|5652.31|5614.31|10
1606725360000|2020-11-30 08:36:00|5652.57|5614.57|5652.43|5614.43|5652.57|5614.57|5652.34|5614.34|9
1606725370000|2020-11-30 08:36:10|5652.47|5614.47|5652.39|5614.39|5652.63|5614.63|5652.39|5614.39|9
1606725380000|2020-11-30 08:36:20|5652.33|5614.33|5651.65|5613.65|5652.4|5614.4|5651.65|5613.65|10
1606725390000|2020-11-30 08:36:30|5651.64|5613.64|5653.85|5615.85|5653.9|5615.9|5651.64|5613.64|10
1606725400000|2020-11-30 08:36:40|5653.83|5615.83|5655.11|5617.11|5655.11|5617.11|5653.83|5615.83|10
1606725410000|2020-11-30 08:36:50|5655.33|5617.33|5655.06|5617.06|5655.41|5617.41|5654.8|5616.8|10
1606725420000|2020-11-30 08:37:00|5655.31|5617.31|5656.69|5618.69|5656.69|5618.69|5655.31|5617.31|9
1606725430000|2020-11-30 08:37:10|5656.97|5618.97|5658.7|5620.7|5658.7|5620.7|5656.97|5618.97|9
1606725440000|2020-11-30 08:37:20|5659.05|5621.05|5660.56|5622.56|5660.64|5622.64|5659.05|5621.05|10
1606725450000|2020-11-30 08:37:30|5660.68|5622.68|5660.53|5622.53|5660.84|5622.84|5660.53|5622.53|8
1606725460000|2020-11-30 08:37:40|5660.54|5622.54|5661.78|5623.78|5661.78|5623.78|5660.46|5622.46|10
1606725470000|2020-11-30 08:37:50|5662.05|5624.05|5661.9|5623.9|5662.4|5624.4|5661.9|5623.9|8
1606725480000|2020-11-30 08:38:00|5661.73|5623.73|5660.84|5622.84|5661.73|5623.73|5660.66|5622.66|10
1606725490000|2020-11-30 08:38:10|5660.96|5622.96|5660.45|5622.45|5660.96|5622.96|5660.45|5622.45|9
1606725500000|2020-11-30 08:38:20|5660.44|5622.44|5660.12|5622.12|5660.44|5622.44|5660|5622|8
1606725510000|2020-11-30 08:38:30|5660.11|5622.11|5660.07|5622.07|5660.16|5622.16|5659.96|5621.96|9
1606725520000|2020-11-30 08:38:40|5660.13|5622.13|5660.42|5622.42|5660.58|5622.58|5660.13|5622.13|8
1606725530000|2020-11-30 08:38:50|5660.21|5622.21|5660.84|5622.84|5660.84|5622.84|5660.21|5622.21|10
1606725540000|2020-11-30 08:39:00|5661.18|5623.18|5661.22|5623.22|5661.83|5623.83|5661.18|5623.18|10
1606725550000|2020-11-30 08:39:10|5660.86|5622.86|5660.95|5622.95|5660.95|5622.95|5660.61|5622.61|9
1606725560000|2020-11-30 08:39:20|5660.86|5622.86|5659.35|5621.35|5660.88|5622.88|5659.35|5621.35|10
1606725570000|2020-11-30 08:39:30|5658.96|5620.96|5657.94|5619.94|5658.96|5620.96|5657.94|5619.94|10
1606725580000|2020-11-30 08:39:40|5657.81|5619.81|5656.48|5618.48|5657.81|5619.81|5656.48|5618.48|9
1606725590000|2020-11-30 08:39:50|5656.15|5618.15|5653.96|5615.96|5656.15|5618.15|5653.96|5615.96|10
1606725600000|2020-11-30 08:40:00|5653.87|5615.87|5653.14|5615.14|5653.87|5615.87|5653.14|5615.14|10
1606725610000|2020-11-30 08:40:10|5653.32|5615.32|5653.33|5615.33|5653.36|5615.36|5652.89|5614.89|10
1606725620000|2020-11-30 08:40:20|5653.59|5615.59|5654.28|5616.28|5654.39|5616.39|5653.57|5615.57|9
1606725630000|2020-11-30 08:40:30|5654.42|5616.42|5655.5|5617.5|5655.5|5617.5|5654.42|5616.42|10
1606725640000|2020-11-30 08:40:40|5656.46|5618.46|5657.11|5619.11|5657.11|5619.11|5656.46|5618.46|10
1606725650000|2020-11-30 08:40:50|5657.03|5619.03|5656.8|5618.8|5657.03|5619.03|5656.62|5618.62|10
1606725660000|2020-11-30 08:41:00|5656.73|5618.73|5656.93|5618.93|5656.93|5618.93|5656.4|5618.4|10
1606725670000|2020-11-30 08:41:10|5657.03|5619.03|5658.55|5620.55|5658.57|5620.57|5657|5619|10
1606725680000|2020-11-30 08:41:20|5658.57|5620.57|5658.36|5620.36|5658.75|5620.75|5658.36|5620.36|10
1606725690000|2020-11-30 08:41:30|5658.28|5620.28|5658.14|5620.14|5658.28|5620.28|5657.78|5619.78|10
1606725700000|2020-11-30 08:41:40|5658.11|5620.11|5658.35|5620.35|5658.35|5620.35|5658|5620|9
1606725710000|2020-11-30 08:41:50|5658.33|5620.33|5657.7|5619.7|5658.33|5620.33|5657.66|5619.66|8
1606725720000|2020-11-30 08:42:00|5657.69|5619.69|5656.41|5618.41|5657.69|5619.69|5656.41|5618.41|10
1606725730000|2020-11-30 08:42:10|5655.78|5617.78|5655.34|5617.34|5655.8|5617.8|5654.93|5616.93|10
1606725740000|2020-11-30 08:42:20|5654.82|5616.82|5654.89|5616.89|5655.03|5617.03|5654.77|5616.77|8
1606725750000|2020-11-30 08:42:30|5654.8|5616.8|5656.51|5618.51|5656.51|5618.51|5654.68|5616.68|8
1606725760000|2020-11-30 08:42:40|5656.34|5618.34|5657.06|5619.06|5657.07|5619.07|5656.34|5618.34|10
1606725770000|2020-11-30 08:42:50|5656.87|5618.87|5656.65|5618.65|5656.96|5618.96|5656.47|5618.47|10
1606725780000|2020-11-30 08:43:00|5656.75|5618.75|5656.71|5618.71|5656.75|5618.75|5656.46|5618.46|7
1606725790000|2020-11-30 08:43:10|5656.69|5618.69|5658.07|5620.07|5658.07|5620.07|5656.39|5618.39|10
1606725800000|2020-11-30 08:43:20|5658.1|5620.1|5657.99|5619.99|5658.34|5620.34|5657.99|5619.99|8
1606725810000|2020-11-30 08:43:30|5657.81|5619.81|5657.14|5619.14|5657.81|5619.81|5657.14|5619.14|10
1606725820000|2020-11-30 08:43:40|5657.15|5619.15|5655.43|5617.43|5657.15|5619.15|5655.43|5617.43|10
1606725830000|2020-11-30 08:43:50|5655.41|5617.41|5654.22|5616.22|5655.57|5617.57|5654.22|5616.22|10
1606725840000|2020-11-30 08:44:00|5654.19|5616.19|5653.57|5615.57|5654.21|5616.21|5653.5|5615.5|9
1606725850000|2020-11-30 08:44:10|5653.68|5615.68|5653.5|5615.5|5654.07|5616.07|5653.4|5615.4|10
1606725860000|2020-11-30 08:44:20|5653.58|5615.58|5653.68|5615.68|5653.7|5615.7|5653.52|5615.52|9
1606725870000|2020-11-30 08:44:30|5653.61|5615.61|5654.9|5616.9|5654.9|5616.9|5653.61|5615.61|10
1606725880000|2020-11-30 08:44:40|5654.97|5616.97|5655.75|5617.75|5655.9|5617.9|5654.97|5616.97|10
1606725890000|2020-11-30 08:44:50|5655.73|5617.73|5655.64|5617.64|5656.34|5618.34|5655.64|5617.64|10
1606725900000|2020-11-30 08:45:00|5655.44|5617.44|5655.1|5617.1|5655.44|5617.44|5655.1|5617.1|9
1606725910000|2020-11-30 08:45:10|5655.06|5617.06|5655.08|5617.08|5655.1|5617.1|5654.95|5616.95|10
1606725920000|2020-11-30 08:45:20|5655.03|5617.03|5655.29|5617.29|5655.37|5617.37|5655.02|5617.02|8
1606725930000|2020-11-30 08:45:30|5655.13|5617.13|5655.43|5617.43|5655.43|5617.43|5655.11|5617.11|9
1606725940000|2020-11-30 08:45:40|5655.41|5617.41|5654.73|5616.73|5655.46|5617.46|5654.73|5616.73|10
1606725950000|2020-11-30 08:45:50|5654.69|5616.69|5655.1|5617.1|5655.18|5617.18|5654.69|5616.69|9
1606725960000|2020-11-30 08:46:00|5655.35|5617.35|5654.81|5616.81|5655.38|5617.38|5654.79|5616.79|9
1606725970000|2020-11-30 08:46:10|5654.63|5616.63|5654.06|5616.06|5654.63|5616.63|5653.93|5615.93|9
1606725980000|2020-11-30 08:46:20|5653.58|5615.58|5652.58|5614.58|5653.69|5615.69|5652.58|5614.58|10
1606725990000|2020-11-30 08:46:30|5652.48|5614.48|5650.89|5612.89|5652.48|5614.48|5650.89|5612.89|10
1606726000000|2020-11-30 08:46:40|5650.91|5612.91|5650.85|5612.85|5650.91|5612.91|5650.7|5612.7|8
1606726010000|2020-11-30 08:46:50|5650.38|5612.38|5650.46|5612.46|5650.46|5612.46|5650.15|5612.15|9
1606726020000|2020-11-30 08:47:00|5650.41|5612.41|5649.79|5611.79|5650.41|5612.41|5649.65|5611.65|9
1606726030000|2020-11-30 08:47:10|5649.77|5611.77|5647.76|5609.76|5649.77|5611.77|5647.76|5609.76|9
1606726040000|2020-11-30 08:47:20|5647.57|5609.57|5647.2|5609.2|5647.64|5609.64|5647.2|5609.2|10
1606726050000|2020-11-30 08:47:30|5647.12|5609.12|5647.84|5609.84|5647.84|5609.84|5647.12|5609.12|10
1606726060000|2020-11-30 08:47:40|5647.75|5609.75|5650.42|5612.42|5650.42|5612.42|5647.75|5609.75|9
1606726070000|2020-11-30 08:47:50|5651.03|5613.03|5652.92|5614.92|5652.92|5614.92|5651.03|5613.03|9
1606726080000|2020-11-30 08:48:00|5652.9|5614.9|5656.11|5618.11|5656.11|5618.11|5652.9|5614.9|10
1606726090000|2020-11-30 08:48:10|5656.71|5618.71|5656.91|5618.91|5656.99|5618.99|5656.67|5618.67|10
1606726100000|2020-11-30 08:48:20|5656.26|5618.26|5657.22|5619.22|5657.36|5619.36|5656.26|5618.26|9
1606726110000|2020-11-30 08:48:30|5657.17|5619.17|5657.73|5619.73|5657.73|5619.73|5657.17|5619.17|9
1606726120000|2020-11-30 08:48:40|5657.7|5619.7|5659.17|5621.17|5659.17|5621.17|5657.7|5619.7|9
1606726130000|2020-11-30 08:48:50|5659.13|5621.13|5658.96|5620.96|5659.13|5621.13|5658.94|5620.94|10
1606726140000|2020-11-30 08:49:00|5659.13|5621.13|5659.26|5621.26|5659.63|5621.63|5659.11|5621.11|10
1606726150000|2020-11-30 08:49:10|5659.21|5621.21|5658.87|5620.87|5659.21|5621.21|5658.87|5620.87|8
1606726160000|2020-11-30 08:49:20|5658.85|5620.85|5658.78|5620.78|5658.86|5620.86|5658.72|5620.72|10
1606726170000|2020-11-30 08:49:30|5658.8|5620.8|5658.71|5620.71|5658.9|5620.9|5658.71|5620.71|9
1606726180000|2020-11-30 08:49:40|5658.6|5620.6|5658.52|5620.52|5658.61|5620.61|5658.41|5620.41|9
1606726190000|2020-11-30 08:49:50|5658.64|5620.64|5658.59|5620.59|5658.66|5620.66|5658.49|5620.49|10
1606726200000|2020-11-30 08:50:00|5658.74|5620.74|5656.87|5618.87|5658.74|5620.74|5656.87|5618.87|10
1606726210000|2020-11-30 08:50:10|5656.58|5618.58|5653.99|5615.99|5656.58|5618.58|5653.99|5615.99|10
1606726220000|2020-11-30 08:50:20|5653.88|5615.88|5653.74|5615.74|5653.88|5615.88|5653.25|5615.25|9
1606726230000|2020-11-30 08:50:30|5653.55|5615.55|5654.33|5616.33|5654.35|5616.35|5653.55|5615.55|9
1606726240000|2020-11-30 08:50:40|5654.51|5616.51|5654.46|5616.46|5655.2|5617.2|5654.46|5616.46|9
1606726250000|2020-11-30 08:50:50|5654.25|5616.25|5654.32|5616.32|5654.59|5616.59|5654.25|5616.25|9
1606726260000|2020-11-30 08:51:00|5654.4|5616.4|5653.92|5615.92|5654.4|5616.4|5653.92|5615.92|9
1606726270000|2020-11-30 08:51:10|5653.85|5615.85|5653.41|5615.41|5654.12|5616.12|5653.41|5615.41|10
1606726280000|2020-11-30 08:51:20|5653.63|5615.63|5654.03|5616.03|5654.03|5616.03|5653.63|5615.63|8
1606726290000|2020-11-30 08:51:30|5654.04|5616.04|5652.89|5614.89|5654.07|5616.07|5652.89|5614.89|10
1606726300000|2020-11-30 08:51:40|5652.7|5614.7|5651.54|5613.54|5652.7|5614.7|5651.54|5613.54|10
1606726310000|2020-11-30 08:51:50|5651.45|5613.45|5650.53|5612.53|5651.45|5613.45|5650.53|5612.53|10
1606726320000|2020-11-30 08:52:00|5650.45|5612.45|5650.32|5612.32|5650.45|5612.45|5649.92|5611.92|9
1606726330000|2020-11-30 08:52:10|5650.27|5612.27|5650.42|5612.42|5650.5|5612.5|5650.18|5612.18|10
1606726340000|2020-11-30 08:52:20|5650.51|5612.51|5651.38|5613.38|5651.56|5613.56|5650.51|5612.51|10
1606726350000|2020-11-30 08:52:30|5651.45|5613.45|5651.17|5613.17|5651.81|5613.81|5651.17|5613.17|10
1606726360000|2020-11-30 08:52:40|5651.1|5613.1|5651.24|5613.24|5651.24|5613.24|5651.1|5613.1|8
1606726370000|2020-11-30 08:52:50|5651.35|5613.35|5651.97|5613.97|5652.25|5614.25|5650.93|5612.93|10
1606726380000|2020-11-30 08:53:00|5651.81|5613.81|5652.24|5614.24|5652.24|5614.24|5651.69|5613.69|10
1606726390000|2020-11-30 08:53:10|5652.12|5614.12|5652.68|5614.68|5652.71|5614.71|5651.81|5613.81|9
1606726400000|2020-11-30 08:53:20|5652.75|5614.75|5653.29|5615.29|5653.29|5615.29|5652.72|5614.72|9
1606726410000|2020-11-30 08:53:30|5653.38|5615.38|5653.64|5615.64|5653.75|5615.75|5653.38|5615.38|9
1606726420000|2020-11-30 08:53:40|5653.66|5615.66|5653.47|5615.47|5653.69|5615.69|5653.47|5615.47|8
1606726430000|2020-11-30 08:53:50|5653.43|5615.43|5653.2|5615.2|5653.49|5615.49|5652.98|5614.98|10
1606726440000|2020-11-30 08:54:00|5653.22|5615.22|5652.98|5614.98|5653.36|5615.36|5652.98|5614.98|8
1606726450000|2020-11-30 08:54:10|5652.62|5614.62|5651.52|5613.52|5652.62|5614.62|5651.52|5613.52|10
1606726460000|2020-11-30 08:54:20|5651.51|5613.51|5652.61|5614.61|5652.61|5614.61|5651.51|5613.51|9
1606726470000|2020-11-30 08:54:30|5652.77|5614.77|5652.76|5614.76|5652.8|5614.8|5652.36|5614.36|8
1606726480000|2020-11-30 08:54:40|5652.8|5614.8|5653.24|5615.24|5653.24|5615.24|5652.8|5614.8|10
1606726490000|2020-11-30 08:54:50|5653.22|5615.22|5653.12|5615.12|5653.31|5615.31|5653.02|5615.02|10
1606726500000|2020-11-30 08:55:00|5653.38|5615.38|5653.77|5615.77|5653.77|5615.77|5653.32|5615.32|9
1606726510000|2020-11-30 08:55:10|5653.84|5615.84|5654.58|5616.58|5654.59|5616.59|5653.84|5615.84|8
1606726520000|2020-11-30 08:55:20|5654.98|5616.98|5655.56|5617.56|5655.56|5617.56|5654.98|5616.98|10
1606726530000|2020-11-30 08:55:30|5655.87|5617.87|5654.61|5616.61|5655.93|5617.93|5654.53|5616.53|10
1606726540000|2020-11-30 08:55:40|5654.6|5616.6|5654.42|5616.42|5654.6|5616.6|5654.39|5616.39|10
1606726550000|2020-11-30 08:55:50|5654.22|5616.22|5653.13|5615.13|5654.22|5616.22|5653.13|5615.13|9
1606726560000|2020-11-30 08:56:00|5653|5615|5651.89|5613.89|5653|5615|5651.89|5613.89|10
1606726570000|2020-11-30 08:56:10|5651.58|5613.58|5650.79|5612.79|5651.58|5613.58|5650.47|5612.47|10
1606726580000|2020-11-30 08:56:20|5650.51|5612.51|5646.92|5608.92|5650.51|5612.51|5646.92|5608.92|10
1606726590000|2020-11-30 08:56:30|5646.87|5608.87|5645|5607|5646.87|5608.87|5645|5607|9
1606726600000|2020-11-30 08:56:40|5644.89|5606.89|5644.39|5606.39|5644.89|5606.89|5644.39|5606.39|10
1606726610000|2020-11-30 08:56:50|5644.19|5606.19|5643.53|5605.53|5644.19|5606.19|5643.47|5605.47|8
1606726620000|2020-11-30 08:57:00|5643.52|5605.52|5643.28|5605.28|5643.56|5605.56|5643.28|5605.28|10
1606726630000|2020-11-30 08:57:10|5643.25|5605.25|5643.17|5605.17|5643.25|5605.25|5643.12|5605.12|9
1606726640000|2020-11-30 08:57:20|5642.81|5604.81|5643.02|5605.02|5643.02|5605.02|5642.62|5604.62|10
1606726650000|2020-11-30 08:57:30|5643.27|5605.27|5643.28|5605.28|5643.49|5605.49|5643.25|5605.25|10
1606726660000|2020-11-30 08:57:40|5643.23|5605.23|5643.43|5605.43|5643.77|5605.77|5643.18|5605.18|9
1606726670000|2020-11-30 08:57:50|5643.25|5605.25|5643.54|5605.54|5643.54|5605.54|5643.25|5605.25|9
1606726680000|2020-11-30 08:58:00|5643.56|5605.56|5642.76|5604.76|5643.77|5605.77|5642.65|5604.65|10
1606726690000|2020-11-30 08:58:10|5642.67|5604.67|5641.51|5603.51|5642.67|5604.67|5641.51|5603.51|10
1606726700000|2020-11-30 08:58:20|5641.08|5603.08|5641.01|5603.01|5641.11|5603.11|5641|5603|8
1606726710000|2020-11-30 08:58:30|5640.98|5602.98|5638.87|5600.87|5640.98|5602.98|5638.87|5600.87|9
1606726720000|2020-11-30 08:58:40|5638.76|5600.76|5637.46|5599.46|5638.76|5600.76|5637.46|5599.46|10
1606726730000|2020-11-30 08:58:50|5637.48|5599.48|5637.2|5599.2|5637.48|5599.48|5636.81|5598.81|10
1606726740000|2020-11-30 08:59:00|5637.41|5599.41|5637.71|5599.71|5637.81|5599.81|5637.36|5599.36|9
1606726750000|2020-11-30 08:59:10|5637.67|5599.67|5637.42|5599.42|5637.81|5599.81|5637.42|5599.42|9
1606726760000|2020-11-30 08:59:20|5637.33|5599.33|5636.13|5598.13|5637.33|5599.33|5636.12|5598.12|9
1606726770000|2020-11-30 08:59:30|5635.99|5597.99|5636.86|5598.86|5636.86|5598.86|5635.99|5597.99|8
1606726780000|2020-11-30 08:59:40|5636.93|5598.93|5638.55|5600.55|5638.55|5600.55|5636.93|5598.93|10
1606726790000|2020-11-30 08:59:50|5638.67|5600.67|5640.1|5602.1|5640.1|5602.1|5638.47|5600.47|9
1606726800000|2020-11-30 09:00:00|5640.09|5602.09|5641.93|5603.93|5641.93|5603.93|5640.09|5602.09|10
1606726810000|2020-11-30 09:00:10|5642.25|5604.25|5646.2|5608.2|5646.2|5608.2|5642.25|5604.25|10
1606726820000|2020-11-30 09:00:20|5646.43|5608.43|5650.01|5612.01|5650.23|5612.23|5646.43|5608.43|10
1606726830000|2020-11-30 09:00:30|5650.16|5612.16|5653.72|5615.72|5653.72|5615.72|5650.16|5612.16|10
1606726840000|2020-11-30 09:00:40|5654.51|5616.51|5655.47|5617.47|5655.73|5617.73|5654.51|5616.51|10
1606726850000|2020-11-30 09:00:50|5655.6|5617.6|5656.23|5618.23|5656.23|5618.23|5655.48|5617.48|10
1606726860000|2020-11-30 09:01:00|5656.26|5618.26|5657.31|5619.31|5657.44|5619.44|5656.26|5618.26|10
1606726870000|2020-11-30 09:01:10|5657.3|5619.3|5657.54|5619.54|5657.89|5619.89|5657.3|5619.3|9
1606726880000|2020-11-30 09:01:20|5657.52|5619.52|5656.18|5618.18|5657.52|5619.52|5656.18|5618.18|10
1606726890000|2020-11-30 09:01:30|5656.01|5618.01|5654.38|5616.38|5656.01|5618.01|5654.38|5616.38|10
1606726900000|2020-11-30 09:01:40|5653.99|5615.99|5653.79|5615.79|5654.23|5616.23|5653.79|5615.79|10
1606726910000|2020-11-30 09:01:50|5653.93|5615.93|5653.31|5615.31|5653.93|5615.93|5653.31|5615.31|9
1606726920000|2020-11-30 09:02:00|5653.2|5615.2|5652.38|5614.38|5653.2|5615.2|5652.36|5614.36|10
1606726930000|2020-11-30 09:02:10|5652.43|5614.43|5651.99|5613.99|5652.53|5614.53|5651.99|5613.99|10
1606726940000|2020-11-30 09:02:20|5651.94|5613.94|5652.68|5614.68|5652.71|5614.71|5651.94|5613.94|9
1606726950000|2020-11-30 09:02:30|5652.79|5614.79|5652.06|5614.06|5652.79|5614.79|5652.06|5614.06|9
1606726960000|2020-11-30 09:02:40|5652.07|5614.07|5651.96|5613.96|5652.07|5614.07|5651.64|5613.64|9
1606726970000|2020-11-30 09:02:50|5651.97|5613.97|5651.11|5613.11|5651.98|5613.98|5651.11|5613.11|8
1606726980000|2020-11-30 09:03:00|5651.03|5613.03|5649.52|5611.52|5651.03|5613.03|5649.52|5611.52|10
1606726990000|2020-11-30 09:03:10|5649.49|5611.49|5648.85|5610.85|5649.49|5611.49|5648.85|5610.85|10
1606727000000|2020-11-30 09:03:20|5648.86|5610.86|5645.1|5607.1|5648.86|5610.86|5645.1|5607.1|10
1606727010000|2020-11-30 09:03:30|5644.21|5606.21|5640.8|5602.8|5644.21|5606.21|5640.8|5602.8|10
1606727020000|2020-11-30 09:03:40|5640.65|5602.65|5639.59|5601.59|5640.81|5602.81|5639.59|5601.59|10
1606727030000|2020-11-30 09:03:50|5639.57|5601.57|5638.78|5600.78|5639.57|5601.57|5638.78|5600.78|10
1606727040000|2020-11-30 09:04:00|5638.55|5600.55|5637.47|5599.47|5638.61|5600.61|5637.47|5599.47|10
1606727050000|2020-11-30 09:04:10|5637.25|5599.25|5635.72|5597.72|5637.25|5599.25|5635.72|5597.72|10
1606727060000|2020-11-30 09:04:20|5635.58|5597.58|5635.05|5597.05|5635.58|5597.58|5634.8|5596.8|9
1606727070000|2020-11-30 09:04:30|5634.74|5596.74|5634.76|5596.76|5634.93|5596.93|5634.74|5596.74|9
1606727080000|2020-11-30 09:04:40|5634.88|5596.88|5635.16|5597.16|5635.16|5597.16|5634.73|5596.73|10
1606727090000|2020-11-30 09:04:50|5635.38|5597.38|5636.34|5598.34|5636.34|5598.34|5635.23|5597.23|10
1606727100000|2020-11-30 09:05:00|5636.52|5598.52|5637.24|5599.24|5637.24|5599.24|5636.52|5598.52|10
1606727110000|2020-11-30 09:05:10|5637.51|5599.51|5637.58|5599.58|5637.69|5599.69|5637.49|5599.49|10
1606727120000|2020-11-30 09:05:20|5637.56|5599.56|5636.2|5598.2|5637.56|5599.56|5636.1|5598.1|9
1606727130000|2020-11-30 09:05:30|5636.32|5598.32|5636.3|5598.3|5636.32|5598.32|5635.87|5597.87|10
1606727140000|2020-11-30 09:05:40|5636.58|5598.58|5637.38|5599.38|5637.38|5599.38|5636.47|5598.47|7
1606727150000|2020-11-30 09:05:50|5637.36|5599.36|5637.01|5599.01|5637.44|5599.44|5637.01|5599.01|10
1606727160000|2020-11-30 09:06:00|5636.99|5598.99|5636|5598|5637.1|5599.1|5636|5598|10
1606727170000|2020-11-30 09:06:10|5635.95|5597.95|5635.49|5597.49|5635.95|5597.95|5635.49|5597.49|9
1606727180000|2020-11-30 09:06:20|5635.03|5597.03|5633.92|5595.92|5635.03|5597.03|5633.92|5595.92|10
1606727190000|2020-11-30 09:06:30|5633.89|5595.89|5632.71|5594.71|5633.89|5595.89|5632.63|5594.63|9
1606727200000|2020-11-30 09:06:40|5632.39|5594.39|5630.61|5592.61|5632.87|5594.87|5630.61|5592.61|10
1606727210000|2020-11-30 09:06:50|5630.35|5592.35|5628.14|5590.14|5630.36|5592.36|5628.14|5590.14|10
1606727220000|2020-11-30 09:07:00|5628.41|5590.41|5625.83|5587.83|5628.41|5590.41|5625.83|5587.83|10
1606727230000|2020-11-30 09:07:10|5625.45|5587.45|5624.98|5586.98|5625.6|5587.6|5624.76|5586.76|9
1606727240000|2020-11-30 09:07:20|5624.19|5586.19|5624.97|5586.97|5624.99|5586.99|5624.19|5586.19|9
1606727250000|2020-11-30 09:07:30|5624.99|5586.99|5622.71|5584.71|5625.12|5587.12|5622.71|5584.71|9
1606727260000|2020-11-30 09:07:40|5622.45|5584.45|5621.58|5583.58|5622.45|5584.45|5620.99|5582.99|10
1606727270000|2020-11-30 09:07:50|5621.23|5583.23|5619.98|5581.98|5621.23|5583.23|5619.56|5581.56|10
1606727280000|2020-11-30 09:08:00|5619.52|5581.52|5617.51|5579.51|5619.52|5581.52|5617.39|5579.39|10
1606727290000|2020-11-30 09:08:10|5617.59|5579.59|5619.11|5581.11|5619.11|5581.11|5617.58|5579.58|10
1606727300000|2020-11-30 09:08:20|5619.61|5581.61|5620.54|5582.54|5620.54|5582.54|5619.61|5581.61|10
1606727310000|2020-11-30 09:08:30|5620.36|5582.36|5619.94|5581.94|5620.51|5582.51|5619.94|5581.94|10
1606727320000|2020-11-30 09:08:40|5619.41|5581.41|5619.67|5581.67|5619.67|5581.67|5619.08|5581.08|8
1606727330000|2020-11-30 09:08:50|5619.92|5581.92|5620.38|5582.38|5620.43|5582.43|5619.84|5581.84|9
1606727340000|2020-11-30 09:09:00|5620.51|5582.51|5618.96|5580.96|5620.51|5582.51|5618.96|5580.96|9
1606727350000|2020-11-30 09:09:10|5619.08|5581.08|5617.69|5579.69|5619.08|5581.08|5617.62|5579.62|9
1606727360000|2020-11-30 09:09:20|5617.73|5579.73|5618.78|5580.78|5618.84|5580.84|5617.73|5579.73|10
1606727370000|2020-11-30 09:09:30|5618.82|5580.82|5619.53|5581.53|5619.53|5581.53|5618.82|5580.82|9
1606727380000|2020-11-30 09:09:40|5619.51|5581.51|5618.5|5580.5|5619.51|5581.51|5618.5|5580.5|10
1606727390000|2020-11-30 09:09:50|5618.52|5580.52|5617.39|5579.39|5618.52|5580.52|5617.26|5579.26|10
1606727400000|2020-11-30 09:10:00|5617.47|5579.47|5618.25|5580.25|5618.25|5580.25|5617.47|5579.47|9
1606727410000|2020-11-30 09:10:10|5618.66|5580.66|5618.85|5580.85|5618.98|5580.98|5618.66|5580.66|10
1606727420000|2020-11-30 09:10:20|5619|5581|5619.33|5581.33|5619.33|5581.33|5618.73|5580.73|10
1606727430000|2020-11-30 09:10:30|5619.1|5581.1|5620.53|5582.53|5620.53|5582.53|5619.08|5581.08|10
1606727440000|2020-11-30 09:10:40|5620.61|5582.61|5620.5|5582.5|5620.91|5582.91|5620.22|5582.22|10
1606727450000|2020-11-30 09:10:50|5620.22|5582.22|5620.38|5582.38|5620.4|5582.4|5619.9|5581.9|10
1606727460000|2020-11-30 09:11:00|5620.41|5582.41|5620.65|5582.65|5621.02|5583.02|5620.41|5582.41|10
1606727470000|2020-11-30 09:11:10|5620.68|5582.68|5624.28|5586.28|5624.28|5586.28|5620.68|5582.68|10
1606727480000|2020-11-30 09:11:20|5624.55|5586.55|5625.74|5587.74|5625.74|5587.74|5624.55|5586.55|10
1606727490000|2020-11-30 09:11:30|5625.69|5587.69|5624.66|5586.66|5626.03|5588.03|5624.66|5586.66|10
1606727500000|2020-11-30 09:11:40|5624.43|5586.43|5624.76|5586.76|5625.45|5587.45|5624.43|5586.43|10
1606727510000|2020-11-30 09:11:50|5624.91|5586.91|5623.53|5585.53|5624.91|5586.91|5623.53|5585.53|10
1606727520000|2020-11-30 09:12:00|5622.65|5584.65|5621.94|5583.94|5622.8|5584.8|5621.79|5583.79|10
1606727530000|2020-11-30 09:12:10|5621.87|5583.87|5621.88|5583.88|5621.88|5583.88|5621.6|5583.6|10
1606727540000|2020-11-30 09:12:20|5621.85|5583.85|5621.99|5583.99|5622.09|5584.09|5621.65|5583.65|10
1606727550000|2020-11-30 09:12:30|5621.48|5583.48|5621.1|5583.1|5621.54|5583.54|5621.1|5583.1|9
1606727560000|2020-11-30 09:12:40|5621.06|5583.06|5621.42|5583.42|5621.42|5583.42|5621.05|5583.05|10
1606727570000|2020-11-30 09:12:50|5621.41|5583.41|5621.45|5583.45|5621.69|5583.69|5621.24|5583.24|10
1606727580000|2020-11-30 09:13:00|5621.59|5583.59|5622.01|5584.01|5622.01|5584.01|5621.56|5583.56|10
1606727590000|2020-11-30 09:13:10|5622|5584|5622.06|5584.06|5622.28|5584.28|5621.97|5583.97|10
1606727600000|2020-11-30 09:13:20|5622.08|5584.08|5622.39|5584.39|5622.39|5584.39|5621.98|5583.98|10
1606727610000|2020-11-30 09:13:30|5622.59|5584.59|5622.51|5584.51|5622.85|5584.85|5622.51|5584.51|9
1606727620000|2020-11-30 09:13:40|5623.09|5585.09|5623.12|5585.12|5623.43|5585.43|5623.06|5585.06|10
1606727630000|2020-11-30 09:13:50|5623.23|5585.23|5624.04|5586.04|5624.04|5586.04|5623.23|5585.23|10
1606727640000|2020-11-30 09:14:00|5624.06|5586.06|5623.37|5585.37|5624.47|5586.47|5623.37|5585.37|10
1606727650000|2020-11-30 09:14:10|5623.64|5585.64|5623.48|5585.48|5623.8|5585.8|5623.41|5585.41|10
1606727660000|2020-11-30 09:14:20|5623.6|5585.6|5624.58|5586.58|5624.92|5586.92|5623.6|5585.6|10
1606727670000|2020-11-30 09:14:30|5624.54|5586.54|5624.74|5586.74|5624.99|5586.99|5624.44|5586.44|10
1606727680000|2020-11-30 09:14:40|5624.77|5586.77|5626.1|5588.1|5626.1|5588.1|5624.54|5586.54|9
1606727690000|2020-11-30 09:14:50|5626.5|5588.5|5629.58|5591.58|5629.58|5591.58|5626.5|5588.5|10
1606727700000|2020-11-30 09:15:00|5629.8|5591.8|5630.11|5592.11|5630.3|5592.3|5629.69|5591.69|10
1606727710000|2020-11-30 09:15:10|5630.37|5592.37|5628.34|5590.34|5630.37|5592.37|5628.34|5590.34|10
1606727720000|2020-11-30 09:15:20|5628.24|5590.24|5626.05|5588.05|5628.24|5590.24|5626.03|5588.03|10
1606727730000|2020-11-30 09:15:30|5625.9|5587.9|5626.31|5588.31|5626.48|5588.48|5625.68|5587.68|10
1606727740000|2020-11-30 09:15:40|5626.4|5588.4|5624.95|5586.95|5626.4|5588.4|5624.95|5586.95|9
1606727750000|2020-11-30 09:15:50|5624.86|5586.86|5622.36|5584.36|5624.86|5586.86|5622.36|5584.36|9
1606727760000|2020-11-30 09:16:00|5621.85|5583.85|5620.07|5582.07|5621.85|5583.85|5620.07|5582.07|9
1606727770000|2020-11-30 09:16:10|5619.88|5581.88|5619.51|5581.51|5619.88|5581.88|5619.48|5581.48|10
1606727780000|2020-11-30 09:16:20|5619.39|5581.39|5618.73|5580.73|5619.39|5581.39|5618.73|5580.73|10
1606727790000|2020-11-30 09:16:30|5618.51|5580.51|5617.73|5579.73|5618.63|5580.63|5617.73|5579.73|9
1606727800000|2020-11-30 09:16:40|5617.69|5579.69|5616.8|5578.8|5617.7|5579.7|5616.8|5578.8|9
1606727810000|2020-11-30 09:16:50|5616.7|5578.7|5613.69|5575.69|5616.7|5578.7|5613.43|5575.43|10
1606727820000|2020-11-30 09:17:00|5613.79|5575.79|5613.65|5575.65|5613.79|5575.79|5613.13|5575.13|10
1606727830000|2020-11-30 09:17:10|5614.08|5576.08|5616.11|5578.11|5616.11|5578.11|5614.02|5576.02|10
1606727840000|2020-11-30 09:17:20|5616.21|5578.21|5617.93|5579.93|5617.93|5579.93|5616.21|5578.21|10
1606727850000|2020-11-30 09:17:30|5618.01|5580.01|5619.26|5581.26|5619.26|5581.26|5617.89|5579.89|10
1606727860000|2020-11-30 09:17:40|5619.72|5581.72|5619.54|5581.54|5619.72|5581.72|5619.41|5581.41|10
1606727870000|2020-11-30 09:17:50|5619.72|5581.72|5620.7|5582.7|5620.71|5582.71|5619.72|5581.72|9
1606727880000|2020-11-30 09:18:00|5620.85|5582.85|5622.52|5584.52|5622.52|5584.52|5620.85|5582.85|10
1606727890000|2020-11-30 09:18:10|5622.65|5584.65|5625.7|5587.7|5625.7|5587.7|5622.65|5584.65|10
1606727900000|2020-11-30 09:18:20|5625.78|5587.78|5630.04|5592.04|5630.04|5592.04|5625.78|5587.78|10
1606727910000|2020-11-30 09:18:30|5630.13|5592.13|5631.59|5593.59|5631.59|5593.59|5629.81|5591.81|10
1606727920000|2020-11-30 09:18:40|5631.67|5593.67|5635.35|5597.35|5635.35|5597.35|5631.67|5593.67|10
1606727930000|2020-11-30 09:18:50|5635.56|5597.56|5638.1|5600.1|5638.1|5600.1|5635.56|5597.56|10
1606727940000|2020-11-30 09:19:00|5638.3|5600.3|5639.32|5601.32|5639.32|5601.32|5638.3|5600.3|10
1606727950000|2020-11-30 09:19:10|5639.13|5601.13|5638.69|5600.69|5639.13|5601.13|5638.69|5600.69|9
1606727960000|2020-11-30 09:19:20|5638.86|5600.86|5638.67|5600.67|5638.96|5600.96|5638.57|5600.57|10
1606727970000|2020-11-30 09:19:30|5638.65|5600.65|5638.46|5600.46|5639.04|5601.04|5638.46|5600.46|10
1606727980000|2020-11-30 09:19:40|5638.16|5600.16|5638.52|5600.52|5638.63|5600.63|5638.16|5600.16|10
1606727990000|2020-11-30 09:19:50|5638.56|5600.56|5638.97|5600.97|5639.14|5601.14|5638.56|5600.56|9
1606728000000|2020-11-30 09:20:00|5638.98|5600.98|5639.92|5601.92|5639.92|5601.92|5638.96|5600.96|9
1606728010000|2020-11-30 09:20:10|5639.91|5601.91|5640.5|5602.5|5640.5|5602.5|5639.91|5601.91|8
1606728020000|2020-11-30 09:20:20|5640.66|5602.66|5641.1|5603.1|5641.27|5603.27|5640.66|5602.66|10
1606728030000|2020-11-30 09:20:30|5641.11|5603.11|5640.61|5602.61|5641.11|5603.11|5640.32|5602.32|8
1606728040000|2020-11-30 09:20:40|5639.96|5601.96|5639.32|5601.32|5639.96|5601.96|5639.32|5601.32|9
1606728050000|2020-11-30 09:20:50|5639.42|5601.42|5639.95|5601.95|5639.95|5601.95|5639.42|5601.42|10
1606728060000|2020-11-30 09:21:00|5639.96|5601.96|5641.15|5603.15|5641.15|5603.15|5639.94|5601.94|10
1606728070000|2020-11-30 09:21:10|5641.31|5603.31|5643.89|5605.89|5643.89|5605.89|5641.31|5603.31|10
1606728080000|2020-11-30 09:21:20|5643.84|5605.84|5642.83|5604.83|5643.84|5605.84|5642.83|5604.83|9
1606728090000|2020-11-30 09:21:30|5642.69|5604.69|5642.41|5604.41|5642.69|5604.69|5642.21|5604.21|10
1606728100000|2020-11-30 09:21:40|5642.53|5604.53|5642.38|5604.38|5642.53|5604.53|5642.38|5604.38|9
1606728110000|2020-11-30 09:21:50|5642.33|5604.33|5641.66|5603.66|5642.37|5604.37|5641.66|5603.66|10
1606728120000|2020-11-30 09:22:00|5641.67|5603.67|5640.84|5602.84|5641.69|5603.69|5640.84|5602.84|10
1606728130000|2020-11-30 09:22:10|5640.8|5602.8|5638.05|5600.05|5640.8|5602.8|5637.95|5599.95|10
1606728140000|2020-11-30 09:22:20|5638.32|5600.32|5637.54|5599.54|5638.32|5600.32|5637.54|5599.54|10
1606728150000|2020-11-30 09:22:30|5637.4|5599.4|5635.77|5597.77|5637.4|5599.4|5635.77|5597.77|10
1606728160000|2020-11-30 09:22:40|5635.18|5597.18|5633.45|5595.45|5635.18|5597.18|5633.44|5595.44|10
1606728170000|2020-11-30 09:22:50|5633.46|5595.46|5633.65|5595.65|5633.79|5595.79|5633.46|5595.46|10
1606728180000|2020-11-30 09:23:00|5633.57|5595.57|5634.5|5596.5|5634.5|5596.5|5633.51|5595.51|10
1606728190000|2020-11-30 09:23:10|5634.86|5596.86|5638.08|5600.08|5638.08|5600.08|5634.86|5596.86|10
1606728200000|2020-11-30 09:23:20|5638.16|5600.16|5636.95|5598.95|5638.19|5600.19|5636.95|5598.95|8
1606728210000|2020-11-30 09:23:30|5636.87|5598.87|5635.93|5597.93|5636.94|5598.94|5635.93|5597.93|9
1606728220000|2020-11-30 09:23:40|5635.96|5597.96|5635.77|5597.77|5636.31|5598.31|5635.77|5597.77|9
1606728230000|2020-11-30 09:23:50|5635.75|5597.75|5634.45|5596.45|5635.91|5597.91|5634.45|5596.45|10
1606728240000|2020-11-30 09:24:00|5634.34|5596.34|5633.05|5595.05|5634.34|5596.34|5633.05|5595.05|9
1606728250000|2020-11-30 09:24:10|5633.11|5595.11|5632.81|5594.81|5633.17|5595.17|5632.57|5594.57|9
1606728260000|2020-11-30 09:24:20|5632.95|5594.95|5633.62|5595.62|5634.18|5596.18|5632.95|5594.95|9
1606728270000|2020-11-30 09:24:30|5633.46|5595.46|5632.57|5594.57|5633.46|5595.46|5632.57|5594.57|10
1606728280000|2020-11-30 09:24:40|5631.95|5593.95|5630.73|5592.73|5631.95|5593.95|5630.73|5592.73|10
1606728290000|2020-11-30 09:24:50|5631|5593|5630.53|5592.53|5631.1|5593.1|5630.53|5592.53|10
1606728300000|2020-11-30 09:25:00|5630.91|5592.91|5630.45|5592.45|5630.91|5592.91|5630.34|5592.34|9
1606728310000|2020-11-30 09:25:10|5630.44|5592.44|5630.25|5592.25|5630.57|5592.57|5629.98|5591.98|9
1606728320000|2020-11-30 09:25:20|5630.19|5592.19|5632.07|5594.07|5632.33|5594.33|5630.19|5592.19|10
1606728330000|2020-11-30 09:25:30|5632.49|5594.49|5632.75|5594.75|5632.91|5594.91|5632.49|5594.49|9
1606728340000|2020-11-30 09:25:40|5632.4|5594.4|5632.03|5594.03|5632.4|5594.4|5632|5594|9
1606728350000|2020-11-30 09:25:50|5632.01|5594.01|5630.6|5592.6|5632.01|5594.01|5630.46|5592.46|10
1606728360000|2020-11-30 09:26:00|5630.64|5592.64|5631.44|5593.44|5631.6|5593.6|5630.64|5592.64|9
1606728370000|2020-11-30 09:26:10|5631.43|5593.43|5630.52|5592.52|5631.43|5593.43|5630.52|5592.52|10
1606728380000|2020-11-30 09:26:20|5630.45|5592.45|5627.31|5589.31|5630.45|5592.45|5627.31|5589.31|10
1606728390000|2020-11-30 09:26:30|5626.91|5588.91|5626.53|5588.53|5627.32|5589.32|5626.52|5588.52|9
1606728400000|2020-11-30 09:26:40|5626.36|5588.36|5627.59|5589.59|5627.59|5589.59|5626.36|5588.36|8
1606728410000|2020-11-30 09:26:50|5627.7|5589.7|5627.74|5589.74|5628.29|5590.29|5627.7|5589.7|10
1606728420000|2020-11-30 09:27:00|5627.57|5589.57|5626.18|5588.18|5627.57|5589.57|5625.71|5587.71|10
1606728430000|2020-11-30 09:27:10|5625.57|5587.57|5624.87|5586.87|5625.57|5587.57|5624.87|5586.87|8
1606728440000|2020-11-30 09:27:20|5624.71|5586.71|5623.89|5585.89|5624.71|5586.71|5623.89|5585.89|10
1606728450000|2020-11-30 09:27:30|5623.8|5585.8|5622.39|5584.39|5623.82|5585.82|5622.39|5584.39|9
1606728460000|2020-11-30 09:27:40|5622.51|5584.51|5622.33|5584.33|5622.51|5584.51|5622.06|5584.06|10
1606728470000|2020-11-30 09:27:50|5622.36|5584.36|5622.54|5584.54|5622.55|5584.55|5622.14|5584.14|10
1606728480000|2020-11-30 09:28:00|5622.66|5584.66|5622.06|5584.06|5622.73|5584.73|5622.05|5584.05|10
1606728490000|2020-11-30 09:28:10|5621.87|5583.87|5620.29|5582.29|5621.87|5583.87|5620.23|5582.23|10
1606728500000|2020-11-30 09:28:20|5621.03|5583.03|5622.79|5584.79|5622.79|5584.79|5621.03|5583.03|9
1606728510000|2020-11-30 09:28:30|5622.81|5584.81|5623.03|5585.03|5623.21|5585.21|5622.81|5584.81|9
1606728520000|2020-11-30 09:28:40|5623.05|5585.05|5624.06|5586.06|5624.06|5586.06|5623.05|5585.05|10
1606728530000|2020-11-30 09:28:50|5624.07|5586.07|5625.22|5587.22|5625.22|5587.22|5624.07|5586.07|9
1606728540000|2020-11-30 09:29:00|5625.18|5587.18|5623.66|5585.66|5625.45|5587.45|5623.66|5585.66|9
1606728550000|2020-11-30 09:29:10|5623.39|5585.39|5622.51|5584.51|5623.43|5585.43|5622.51|5584.51|10
1606728560000|2020-11-30 09:29:20|5622.4|5584.4|5622.14|5584.14|5622.4|5584.4|5621.91|5583.91|10
1606728570000|2020-11-30 09:29:30|5622.1|5584.1|5620.39|5582.39|5622.19|5584.19|5620.36|5582.36|10
1606728580000|2020-11-30 09:29:40|5619.89|5581.89|5618.75|5580.75|5619.89|5581.89|5618.75|5580.75|9
1606728590000|2020-11-30 09:29:50|5618.65|5580.65|5616.45|5578.45|5618.72|5580.72|5616.44|5578.44|10
1606728600000|2020-11-30 09:30:00|5616.43|5578.43|5615.94|5577.94|5616.43|5578.43|5615.8|5577.8|9
1606728610000|2020-11-30 09:30:10|5615.92|5577.92|5614.88|5576.88|5616.02|5578.02|5614.88|5576.88|9
1606728620000|2020-11-30 09:30:20|5614.9|5576.9|5614.39|5576.39|5615.26|5577.26|5614.39|5576.39|9
1606728630000|2020-11-30 09:30:30|5614.28|5576.28|5613|5575|5614.28|5576.28|5613|5575|10
1606728640000|2020-11-30 09:30:40|5612.83|5574.83|5609.88|5571.88|5612.83|5574.83|5609.88|5571.88|10
1606728650000|2020-11-30 09:30:50|5609.86|5571.86|5608.91|5570.91|5609.88|5571.88|5608.91|5570.91|9
1606728660000|2020-11-30 09:31:00|5608.88|5570.88|5607.88|5569.88|5608.88|5570.88|5607.88|5569.88|7
1606728670000|2020-11-30 09:31:10|5607.66|5569.66|5608.48|5570.48|5608.48|5570.48|5607.31|5569.31|10
1606728680000|2020-11-30 09:31:20|5608.56|5570.56|5608.33|5570.33|5608.56|5570.56|5608.1|5570.1|10
1606728690000|2020-11-30 09:31:30|5608.29|5570.29|5609.25|5571.25|5609.25|5571.25|5608.29|5570.29|10
1606728700000|2020-11-30 09:31:40|5609.34|5571.34|5607.98|5569.98|5609.52|5571.52|5607.98|5569.98|9
1606728710000|2020-11-30 09:31:50|5607.65|5569.65|5600.18|5562.18|5607.65|5569.65|5600.18|5562.18|10
1606728720000|2020-11-30 09:32:00|5599.45|5561.45|5599.33|5561.33|5599.45|5561.45|5598.79|5560.79|9
1606728730000|2020-11-30 09:32:10|5599.22|5561.22|5597.61|5559.61|5599.49|5561.49|5597.61|5559.61|10
1606728740000|2020-11-30 09:32:20|5598.29|5560.29|5596.56|5558.56|5598.68|5560.68|5596.56|5558.56|10
1606728750000|2020-11-30 09:32:30|5595.99|5557.99|5593.58|5555.58|5595.99|5557.99|5593.58|5555.58|10
1606728760000|2020-11-30 09:32:40|5593.57|5555.57|5593.7|5555.7|5593.71|5555.71|5593|5555|10
1606728770000|2020-11-30 09:32:50|5594.36|5556.36|5594.84|5556.84|5595.12|5557.12|5594.36|5556.36|9
1606728780000|2020-11-30 09:33:00|5594.94|5556.94|5595.04|5557.04|5595.24|5557.24|5594.76|5556.76|10
1606728790000|2020-11-30 09:33:10|5595.08|5557.08|5597.47|5559.47|5597.47|5559.47|5595.08|5557.08|9
1606728800000|2020-11-30 09:33:20|5597.51|5559.51|5597.4|5559.4|5597.53|5559.53|5597.28|5559.28|10
1606728810000|2020-11-30 09:33:30|5597.41|5559.41|5597.17|5559.17|5597.62|5559.62|5596.61|5558.61|10
1606728820000|2020-11-30 09:33:40|5597.16|5559.16|5595.61|5557.61|5597.47|5559.47|5595.57|5557.57|10
1606728830000|2020-11-30 09:33:50|5595.58|5557.58|5591.55|5553.55|5595.58|5557.58|5591.55|5553.55|10
1606728840000|2020-11-30 09:34:00|5590.93|5552.93|5589.83|5551.83|5591.7|5553.7|5589.83|5551.83|10
1606728850000|2020-11-30 09:34:10|5589.23|5551.23|5586.24|5548.24|5589.23|5551.23|5586.24|5548.24|9
1606728860000|2020-11-30 09:34:20|5585.96|5547.96|5584.55|5546.55|5585.96|5547.96|5584.47|5546.47|10
1606728870000|2020-11-30 09:34:30|5585.09|5547.09|5585.93|5547.93|5585.93|5547.93|5584.82|5546.82|9
1606728880000|2020-11-30 09:34:40|5586.25|5548.25|5587.16|5549.16|5587.39|5549.39|5586.25|5548.25|10
1606728890000|2020-11-30 09:34:50|5587.37|5549.37|5589.65|5551.65|5589.65|5551.65|5587.37|5549.37|10
1606728900000|2020-11-30 09:35:00|5589.75|5551.75|5591.38|5553.38|5591.38|5553.38|5589.75|5551.75|10
1606728910000|2020-11-30 09:35:10|5591.37|5553.37|5589.22|5551.22|5591.37|5553.37|5589.22|5551.22|9
1606728920000|2020-11-30 09:35:20|5589.03|5551.03|5587.46|5549.46|5589.03|5551.03|5587.46|5549.46|10
1606728930000|2020-11-30 09:35:30|5587.55|5549.55|5584.59|5546.59|5587.55|5549.55|5584.59|5546.59|10
1606728940000|2020-11-30 09:35:40|5584.38|5546.38|5582.71|5544.71|5584.38|5546.38|5582.71|5544.71|10
1606728950000|2020-11-30 09:35:50|5582.81|5544.81|5578.7|5540.7|5582.86|5544.86|5578.7|5540.7|9
1606728960000|2020-11-30 09:36:00|5577.93|5539.93|5576.56|5538.56|5577.93|5539.93|5575.82|5537.82|9
1606728970000|2020-11-30 09:36:10|5577.15|5539.15|5578.33|5540.33|5578.33|5540.33|5577.15|5539.15|10
1606728980000|2020-11-30 09:36:20|5578.32|5540.32|5579.52|5541.52|5580.09|5542.09|5578.32|5540.32|10
1606728990000|2020-11-30 09:36:30|5578.9|5540.9|5579.38|5541.38|5579.41|5541.41|5578.88|5540.88|9
1606729000000|2020-11-30 09:36:40|5579.55|5541.55|5580.04|5542.04|5580.13|5542.13|5579.55|5541.55|9
1606729010000|2020-11-30 09:36:50|5580.36|5542.36|5579.65|5541.65|5580.68|5542.68|5579.65|5541.65|10
1606729020000|2020-11-30 09:37:00|5579.61|5541.61|5578.64|5540.64|5579.64|5541.64|5578.38|5540.38|10
1606729030000|2020-11-30 09:37:10|5578.9|5540.9|5579.1|5541.1|5579.14|5541.14|5578.87|5540.87|9
1606729040000|2020-11-30 09:37:20|5579.18|5541.18|5578.47|5540.47|5579.21|5541.21|5578.47|5540.47|10
1606729050000|2020-11-30 09:37:30|5578.55|5540.55|5577.49|5539.49|5578.57|5540.57|5577.44|5539.44|10
1606729060000|2020-11-30 09:37:40|5577.43|5539.43|5576.6|5538.6|5577.52|5539.52|5576.6|5538.6|10
1606729070000|2020-11-30 09:37:50|5576.61|5538.61|5576.1|5538.1|5576.66|5538.66|5576.1|5538.1|10
1606729080000|2020-11-30 09:38:00|5575.49|5537.49|5574.47|5536.47|5575.49|5537.49|5574.4|5536.4|10
1606729090000|2020-11-30 09:38:10|5574.44|5536.44|5575.4|5537.4|5575.4|5537.4|5574.44|5536.44|8
1606729100000|2020-11-30 09:38:20|5575.68|5537.68|5575.86|5537.86|5576.04|5538.04|5575.68|5537.68|10
1606729110000|2020-11-30 09:38:30|5575.9|5537.9|5577.43|5539.43|5577.43|5539.43|5575.9|5537.9|9
1606729120000|2020-11-30 09:38:40|5577.64|5539.64|5576.36|5538.36|5577.64|5539.64|5576.36|5538.36|10
1606729130000|2020-11-30 09:38:50|5576.52|5538.52|5577.13|5539.13|5577.13|5539.13|5576.48|5538.48|10
1606729140000|2020-11-30 09:39:00|5577.35|5539.35|5577.33|5539.33|5577.53|5539.53|5577.3|5539.3|9
1606729150000|2020-11-30 09:39:10|5577.3|5539.3|5577.78|5539.78|5577.78|5539.78|5577.3|5539.3|10
1606729160000|2020-11-30 09:39:20|5577.84|5539.84|5580.6|5542.6|5580.6|5542.6|5577.84|5539.84|10
1606729170000|2020-11-30 09:39:30|5580.68|5542.68|5581.84|5543.84|5581.84|5543.84|5580.68|5542.68|9
1606729180000|2020-11-30 09:39:40|5582.03|5544.03|5583.18|5545.18|5583.36|5545.36|5582.03|5544.03|10
1606729190000|2020-11-30 09:39:50|5583.29|5545.29|5584.48|5546.48|5584.48|5546.48|5583.29|5545.29|10
1606729200000|2020-11-30 09:40:00|5584.45|5546.45|5582.85|5544.85|5584.45|5546.45|5582.69|5544.69|8
1606729210000|2020-11-30 09:40:10|5582.58|5544.58|5581.77|5543.77|5582.58|5544.58|5581.77|5543.77|10
1606729220000|2020-11-30 09:40:20|5581.81|5543.81|5583.02|5545.02|5583.02|5545.02|5581.74|5543.74|10
1606729230000|2020-11-30 09:40:30|5583.05|5545.05|5584.82|5546.82|5584.82|5546.82|5583.05|5545.05|10
1606729240000|2020-11-30 09:40:40|5585.12|5547.12|5586.13|5548.13|5586.13|5548.13|5585.12|5547.12|10
1606729250000|2020-11-30 09:40:50|5585.62|5547.62|5583.85|5545.85|5585.67|5547.67|5583.85|5545.85|10
1606729260000|2020-11-30 09:41:00|5583.79|5545.79|5583.75|5545.75|5583.81|5545.81|5583.48|5545.48|10
1606729270000|2020-11-30 09:41:10|5583.67|5545.67|5583.91|5545.91|5584.13|5546.13|5583.65|5545.65|10
1606729280000|2020-11-30 09:41:20|5583.81|5545.81|5585.04|5547.04|5585.04|5547.04|5583.81|5545.81|10
1606729290000|2020-11-30 09:41:30|5585.29|5547.29|5585.42|5547.42|5585.71|5547.71|5585.29|5547.29|8
1606729300000|2020-11-30 09:41:40|5585.43|5547.43|5583.95|5545.95|5585.43|5547.43|5583.95|5545.95|10
1606729310000|2020-11-30 09:41:50|5583.81|5545.81|5584.47|5546.47|5584.47|5546.47|5583.76|5545.76|10
1606729320000|2020-11-30 09:42:00|5584.27|5546.27|5584.28|5546.28|5584.28|5546.28|5583.98|5545.98|10
1606729330000|2020-11-30 09:42:10|5584.39|5546.39|5584.39|5546.39|5584.7|5546.7|5584.38|5546.38|10
1606729340000|2020-11-30 09:42:20|5584.57|5546.57|5585.76|5547.76|5585.76|5547.76|5584.18|5546.18|10
1606729350000|2020-11-30 09:42:30|5585.72|5547.72|5587.07|5549.07|5587.07|5549.07|5585.64|5547.64|10
1606729360000|2020-11-30 09:42:40|5587.1|5549.1|5587.22|5549.22|5587.62|5549.62|5587.1|5549.1|10
1606729370000|2020-11-30 09:42:50|5587.24|5549.24|5586.87|5548.87|5587.69|5549.69|5586.87|5548.87|10
1606729380000|2020-11-30 09:43:00|5586.84|5548.84|5587.4|5549.4|5587.4|5549.4|5586.84|5548.84|9
1606729390000|2020-11-30 09:43:10|5587.43|5549.43|5588.18|5550.18|5588.18|5550.18|5587.43|5549.43|10
1606729400000|2020-11-30 09:43:20|5588.19|5550.19|5589.8|5551.8|5589.8|5551.8|5588.15|5550.15|10
1606729410000|2020-11-30 09:43:30|5589.9|5551.9|5590.91|5552.91|5591|5553|5589.9|5551.9|10
1606729420000|2020-11-30 09:43:40|5590.98|5552.98|5593.06|5555.06|5593.06|5555.06|5590.98|5552.98|10
1606729430000|2020-11-30 09:43:50|5593.87|5555.87|5596.6|5558.6|5596.6|5558.6|5593.87|5555.87|9
1606729440000|2020-11-30 09:44:00|5596.35|5558.35|5598.22|5560.22|5598.22|5560.22|5596.35|5558.35|10
1606729450000|2020-11-30 09:44:10|5598.88|5560.88|5599.84|5561.84|5599.84|5561.84|5598.52|5560.52|9
1606729460000|2020-11-30 09:44:20|5599.98|5561.98|5599|5561|5599.98|5561.98|5598.86|5560.86|10
1606729470000|2020-11-30 09:44:30|5599.18|5561.18|5599.91|5561.91|5599.91|5561.91|5599.18|5561.18|10
1606729480000|2020-11-30 09:44:40|5600.7|5562.7|5600.23|5562.23|5600.96|5562.96|5600.16|5562.16|10
1606729490000|2020-11-30 09:44:50|5600.36|5562.36|5600.05|5562.05|5600.77|5562.77|5599.83|5561.83|10
1606729500000|2020-11-30 09:45:00|5600.07|5562.07|5600.29|5562.29|5600.29|5562.29|5599.67|5561.67|10
1606729510000|2020-11-30 09:45:10|5600.51|5562.51|5600.35|5562.35|5600.9|5562.9|5600.35|5562.35|9
1606729520000|2020-11-30 09:45:20|5600.38|5562.38|5599.29|5561.29|5600.41|5562.41|5599.29|5561.29|10
1606729530000|2020-11-30 09:45:30|5599.11|5561.11|5598.81|5560.81|5599.11|5561.11|5598.4|5560.4|9
1606729540000|2020-11-30 09:45:40|5598.68|5560.68|5598.66|5560.66|5598.85|5560.85|5598.33|5560.33|10
1606729550000|2020-11-30 09:45:50|5598.78|5560.78|5598.6|5560.6|5598.8|5560.8|5598.54|5560.54|10
1606729560000|2020-11-30 09:46:00|5597.91|5559.91|5597.88|5559.88|5598.11|5560.11|5597.62|5559.62|10
1606729570000|2020-11-30 09:46:10|5597.82|5559.82|5598.22|5560.22|5598.38|5560.38|5597.82|5559.82|9
1606729580000|2020-11-30 09:46:20|5598.34|5560.34|5598.75|5560.75|5598.86|5560.86|5598.31|5560.31|10
1606729590000|2020-11-30 09:46:30|5599.19|5561.19|5600.15|5562.15|5600.15|5562.15|5599.19|5561.19|10
1606729600000|2020-11-30 09:46:40|5600.5|5562.5|5600.61|5562.61|5600.61|5562.61|5600.37|5562.37|10
1606729610000|2020-11-30 09:46:50|5600.91|5562.91|5603.01|5565.01|5603.01|5565.01|5600.91|5562.91|10
1606729620000|2020-11-30 09:47:00|5603.02|5565.02|5604.92|5566.92|5604.92|5566.92|5603.02|5565.02|10
1606729630000|2020-11-30 09:47:10|5605.19|5567.19|5606.33|5568.33|5606.35|5568.35|5605.19|5567.19|9
1606729640000|2020-11-30 09:47:20|5606.34|5568.34|5607.69|5569.69|5608.03|5570.03|5606.34|5568.34|10
1606729650000|2020-11-30 09:47:30|5607.77|5569.77|5608.72|5570.72|5609.05|5571.05|5607.77|5569.77|9
1606729660000|2020-11-30 09:47:40|5608.82|5570.82|5608.74|5570.74|5608.84|5570.84|5608.49|5570.49|10
1606729670000|2020-11-30 09:47:50|5608.75|5570.75|5608.44|5570.44|5608.89|5570.89|5608.33|5570.33|10
1606729680000|2020-11-30 09:48:00|5608.51|5570.51|5609.14|5571.14|5609.14|5571.14|5608.43|5570.43|9
1606729690000|2020-11-30 09:48:10|5609.02|5571.02|5607.78|5569.78|5609.02|5571.02|5607.78|5569.78|9
1606729700000|2020-11-30 09:48:20|5607.74|5569.74|5606.79|5568.79|5607.74|5569.74|5606.79|5568.79|10
1606729710000|2020-11-30 09:48:30|5606.78|5568.78|5606.69|5568.69|5606.8|5568.8|5606.6|5568.6|9
1606729720000|2020-11-30 09:48:40|5606.65|5568.65|5606.55|5568.55|5606.75|5568.75|5606.46|5568.46|10
1606729730000|2020-11-30 09:48:50|5606.61|5568.61|5607.81|5569.81|5607.84|5569.84|5606.61|5568.61|10
1606729740000|2020-11-30 09:49:00|5608.11|5570.11|5609.8|5571.8|5609.88|5571.88|5608.11|5570.11|10
1606729750000|2020-11-30 09:49:10|5609.9|5571.9|5610.71|5572.71|5610.71|5572.71|5609.85|5571.85|9
1606729760000|2020-11-30 09:49:20|5610.79|5572.79|5611.8|5573.8|5611.8|5573.8|5610.41|5572.41|10
1606729770000|2020-11-30 09:49:30|5611.77|5573.77|5613.38|5575.38|5613.38|5575.38|5611.77|5573.77|10
1606729780000|2020-11-30 09:49:40|5613.39|5575.39|5615.35|5577.35|5615.35|5577.35|5613.34|5575.34|10
1606729790000|2020-11-30 09:49:50|5615.76|5577.76|5617.33|5579.33|5617.33|5579.33|5615.73|5577.73|10
1606729800000|2020-11-30 09:50:00|5617.37|5579.37|5621.7|5583.7|5621.7|5583.7|5617.37|5579.37|10
1606729810000|2020-11-30 09:50:10|5621.86|5583.86|5624.64|5586.64|5624.64|5586.64|5621.8|5583.8|10
1606729820000|2020-11-30 09:50:20|5625.28|5587.28|5628.49|5590.49|5628.49|5590.49|5625.28|5587.28|10
1606729830000|2020-11-30 09:50:30|5629.49|5591.49|5632.56|5594.56|5632.56|5594.56|5629.49|5591.49|10
1606729840000|2020-11-30 09:50:40|5632.91|5594.91|5634.13|5596.13|5634.44|5596.44|5632.91|5594.91|10
1606729850000|2020-11-30 09:50:50|5634.09|5596.09|5634.63|5596.63|5634.76|5596.76|5634.05|5596.05|10
1606729860000|2020-11-30 09:51:00|5634.39|5596.39|5633.13|5595.13|5634.53|5596.53|5633.07|5595.07|10
1606729870000|2020-11-30 09:51:10|5632.82|5594.82|5630.12|5592.12|5633.08|5595.08|5630.12|5592.12|10
1606729880000|2020-11-30 09:51:20|5629.71|5591.71|5629.62|5591.62|5629.71|5591.71|5629.43|5591.43|10
1606729890000|2020-11-30 09:51:30|5629.5|5591.5|5629.59|5591.59|5629.82|5591.82|5629.48|5591.48|10
1606729900000|2020-11-30 09:51:40|5629.57|5591.57|5629.62|5591.62|5629.93|5591.93|5629.35|5591.35|9
1606729910000|2020-11-30 09:51:50|5629.64|5591.64|5630.43|5592.43|5630.55|5592.55|5629.64|5591.64|7
1606729920000|2020-11-30 09:52:00|5630.4|5592.4|5629.92|5591.92|5630.59|5592.59|5629.92|5591.92|9
1606729930000|2020-11-30 09:52:10|5630.41|5592.41|5631.89|5593.89|5631.89|5593.89|5630.41|5592.41|9
1606729940000|2020-11-30 09:52:20|5631.81|5593.81|5631.86|5593.86|5631.99|5593.99|5631.76|5593.76|9
1606729950000|2020-11-30 09:52:30|5631.74|5593.74|5632.48|5594.48|5632.48|5594.48|5631.4|5593.4|10
1606729960000|2020-11-30 09:52:40|5632.94|5594.94|5633.68|5595.68|5633.68|5595.68|5632.94|5594.94|10
1606729970000|2020-11-30 09:52:50|5633.53|5595.53|5634.41|5596.41|5634.41|5596.41|5633.53|5595.53|10
1606729980000|2020-11-30 09:53:00|5634.18|5596.18|5634.3|5596.3|5634.67|5596.67|5634.18|5596.18|10
1606729990000|2020-11-30 09:53:10|5634.32|5596.32|5634.43|5596.43|5634.58|5596.58|5634.13|5596.13|10
1606730000000|2020-11-30 09:53:20|5634.46|5596.46|5633.8|5595.8|5634.86|5596.86|5633.8|5595.8|9
1606730010000|2020-11-30 09:53:30|5633.79|5595.79|5633.32|5595.32|5633.83|5595.83|5633.07|5595.07|9
1606730020000|2020-11-30 09:53:40|5633.26|5595.26|5633.54|5595.54|5633.56|5595.56|5633.26|5595.26|10
1606730030000|2020-11-30 09:53:50|5633.53|5595.53|5634.24|5596.24|5634.24|5596.24|5633.5|5595.5|9
1606730040000|2020-11-30 09:54:00|5634.22|5596.22|5634.89|5596.89|5634.89|5596.89|5634.22|5596.22|9
1606730050000|2020-11-30 09:54:10|5635.17|5597.17|5636.03|5598.03|5636.11|5598.11|5635.17|5597.17|10
1606730060000|2020-11-30 09:54:20|5635.99|5597.99|5636.23|5598.23|5636.35|5598.35|5635.8|5597.8|8
1606730070000|2020-11-30 09:54:30|5636.2|5598.2|5636.8|5598.8|5636.8|5598.8|5636.08|5598.08|10
1606730080000|2020-11-30 09:54:40|5636.76|5598.76|5636.58|5598.58|5637.38|5599.38|5636.58|5598.58|10
1606730090000|2020-11-30 09:54:50|5636.61|5598.61|5636.82|5598.82|5636.82|5598.82|5636.52|5598.52|8
1606730100000|2020-11-30 09:55:00|5636.78|5598.78|5637.19|5599.19|5637.19|5599.19|5636.78|5598.78|8
1606730110000|2020-11-30 09:55:10|5637.13|5599.13|5637.68|5599.68|5637.76|5599.76|5636.9|5598.9|10
1606730120000|2020-11-30 09:55:20|5637.83|5599.83|5636.7|5598.7|5637.83|5599.83|5636.7|5598.7|9
1606730130000|2020-11-30 09:55:30|5636.88|5598.88|5636.67|5598.67|5636.88|5598.88|5636.56|5598.56|9
1606730140000|2020-11-30 09:55:40|5636.43|5598.43|5635.6|5597.6|5636.43|5598.43|5635.56|5597.56|10
1606730150000|2020-11-30 09:55:50|5635.71|5597.71|5636.17|5598.17|5636.2|5598.2|5635.61|5597.61|10
1606730160000|2020-11-30 09:56:00|5636.03|5598.03|5636.51|5598.51|5636.61|5598.61|5635.83|5597.83|10
1606730170000|2020-11-30 09:56:10|5636.42|5598.42|5636.31|5598.31|5636.55|5598.55|5636.16|5598.16|9
1606730180000|2020-11-30 09:56:20|5636.19|5598.19|5635.7|5597.7|5636.27|5598.27|5635.7|5597.7|9
1606730190000|2020-11-30 09:56:30|5635.51|5597.51|5635.33|5597.33|5635.59|5597.59|5635.33|5597.33|10
1606730200000|2020-11-30 09:56:40|5635.54|5597.54|5634.98|5596.98|5635.54|5597.54|5634.95|5596.95|9
1606730210000|2020-11-30 09:56:50|5635.02|5597.02|5635.58|5597.58|5635.66|5597.66|5635|5597|10
1606730220000|2020-11-30 09:57:00|5635.76|5597.76|5636.91|5598.91|5636.92|5598.92|5635.76|5597.76|10
1606730230000|2020-11-30 09:57:10|5637.14|5599.14|5635.78|5597.78|5637.14|5599.14|5635.78|5597.78|10
1606730240000|2020-11-30 09:57:20|5635.73|5597.73|5633.16|5595.16|5635.73|5597.73|5633.16|5595.16|10
1606730250000|2020-11-30 09:57:30|5633.13|5595.13|5633.29|5595.29|5633.29|5595.29|5632.76|5594.76|9
1606730260000|2020-11-30 09:57:40|5633.36|5595.36|5634.91|5596.91|5634.91|5596.91|5633.32|5595.32|10
1606730270000|2020-11-30 09:57:50|5635.28|5597.28|5634.81|5596.81|5635.29|5597.29|5634.8|5596.8|10
1606730280000|2020-11-30 09:58:00|5634.77|5596.77|5634.74|5596.74|5634.92|5596.92|5634.42|5596.42|10
1606730290000|2020-11-30 09:58:10|5634.8|5596.8|5635.37|5597.37|5635.39|5597.39|5634.8|5596.8|10
1606730300000|2020-11-30 09:58:20|5635.34|5597.34|5635.92|5597.92|5636.11|5598.11|5635.26|5597.26|10
1606730310000|2020-11-30 09:58:30|5635.84|5597.84|5636.01|5598.01|5636.16|5598.16|5635.84|5597.84|10
1606730320000|2020-11-30 09:58:40|5635.93|5597.93|5636.25|5598.25|5636.27|5598.27|5635.82|5597.82|10
1606730330000|2020-11-30 09:58:50|5636.27|5598.27|5636.15|5598.15|5636.27|5598.27|5636.12|5598.12|9
1606730340000|2020-11-30 09:59:00|5636.27|5598.27|5636.25|5598.25|5636.3|5598.3|5636.1|5598.1|10
1606730350000|2020-11-30 09:59:10|5636.71|5598.71|5637.94|5599.94|5637.94|5599.94|5636.71|5598.71|9
1606730360000|2020-11-30 09:59:20|5637.98|5599.98|5640.77|5602.77|5640.77|5602.77|5637.98|5599.98|10
1606730370000|2020-11-30 09:59:30|5640.86|5602.86|5641.16|5603.16|5641.17|5603.17|5640.86|5602.86|10
1606730380000|2020-11-30 09:59:40|5641.54|5603.54|5641.5|5603.5|5641.75|5603.75|5641.46|5603.46|10
1606730390000|2020-11-30 09:59:50|5641.62|5603.62|5641.51|5603.51|5641.64|5603.64|5641.51|5603.51|10
1606730400000|2020-11-30 10:00:00|5641.56|5603.56|5640.73|5602.73|5641.81|5603.81|5640.73|5602.73|10
1606730410000|2020-11-30 10:00:10|5640.63|5602.63|5640.09|5602.09|5640.63|5602.63|5639.99|5601.99|9
1606730420000|2020-11-30 10:00:20|5639.93|5601.93|5639.68|5601.68|5639.93|5601.93|5639.54|5601.54|10
1606730430000|2020-11-30 10:00:30|5639.48|5601.48|5639.86|5601.86|5639.87|5601.87|5639.48|5601.48|10
1606730440000|2020-11-30 10:00:40|5639.89|5601.89|5639.86|5601.86|5640.03|5602.03|5639.4|5601.4|9
1606730450000|2020-11-30 10:00:50|5639.88|5601.88|5639.62|5601.62|5639.92|5601.92|5639.62|5601.62|9
1606730460000|2020-11-30 10:01:00|5639.56|5601.56|5640.97|5602.97|5640.97|5602.97|5639.56|5601.56|10
1606730470000|2020-11-30 10:01:10|5641.26|5603.26|5640.75|5602.75|5641.51|5603.51|5640.75|5602.75|10
1606730480000|2020-11-30 10:01:20|5640.98|5602.98|5640.17|5602.17|5641.21|5603.21|5640.17|5602.17|10
1606730490000|2020-11-30 10:01:30|5640.32|5602.32|5640.11|5602.11|5640.32|5602.32|5640.05|5602.05|9
1606730500000|2020-11-30 10:01:40|5640.12|5602.12|5639.46|5601.46|5640.4|5602.4|5639.46|5601.46|9
1606730510000|2020-11-30 10:01:50|5639.62|5601.62|5638.96|5600.96|5639.68|5601.68|5638.93|5600.93|10
1606730520000|2020-11-30 10:02:00|5638.98|5600.98|5637.93|5599.93|5639|5601|5637.93|5599.93|10
1606730530000|2020-11-30 10:02:10|5637.87|5599.87|5637.04|5599.04|5637.87|5599.87|5637.04|5599.04|10
1606730540000|2020-11-30 10:02:20|5636.95|5598.95|5636.42|5598.42|5636.95|5598.95|5636.42|5598.42|10
1606730550000|2020-11-30 10:02:30|5636.37|5598.37|5634.8|5596.8|5636.37|5598.37|5634.8|5596.8|10
1606730560000|2020-11-30 10:02:40|5634.72|5596.72|5634.55|5596.55|5634.92|5596.92|5634.55|5596.55|9
1606730570000|2020-11-30 10:02:50|5634.6|5596.6|5633.47|5595.47|5634.62|5596.62|5633.44|5595.44|10
1606730580000|2020-11-30 10:03:00|5633.43|5595.43|5633.36|5595.36|5633.49|5595.49|5633.36|5595.36|10
1606730590000|2020-11-30 10:03:10|5633.57|5595.57|5634.55|5596.55|5634.55|5596.55|5633.57|5595.57|9
1606730600000|2020-11-30 10:03:20|5634.54|5596.54|5636.46|5598.46|5636.46|5598.46|5634.54|5596.54|10
1606730610000|2020-11-30 10:03:30|5636.53|5598.53|5638.69|5600.69|5638.69|5600.69|5636.53|5598.53|10
1606730620000|2020-11-30 10:03:40|5638.71|5600.71|5642.2|5604.2|5642.2|5604.2|5638.61|5600.61|10
1606730630000|2020-11-30 10:03:50|5642.57|5604.57|5643.7|5605.7|5643.7|5605.7|5642.57|5604.57|10
1606730640000|2020-11-30 10:04:00|5643.94|5605.94|5645.67|5607.67|5645.67|5607.67|5643.86|5605.86|10
1606730650000|2020-11-30 10:04:10|5645.81|5607.81|5647.7|5609.7|5647.7|5609.7|5645.81|5607.81|9
1606730660000|2020-11-30 10:04:20|5647.74|5609.74|5650.09|5612.09|5650.11|5612.11|5647.7|5609.7|10
1606730670000|2020-11-30 10:04:30|5650.6|5612.6|5654.19|5616.19|5654.19|5616.19|5650.6|5612.6|10
1606730680000|2020-11-30 10:04:40|5654.4|5616.4|5657.11|5619.11|5657.49|5619.49|5654.4|5616.4|10
1606730690000|2020-11-30 10:04:50|5657.68|5619.68|5658.69|5620.69|5658.69|5620.69|5657.68|5619.68|9
1606730700000|2020-11-30 10:05:00|5659.03|5621.03|5661.43|5623.43|5661.45|5623.45|5659.03|5621.03|10
1606730710000|2020-11-30 10:05:10|5661.44|5623.44|5661.89|5623.89|5661.89|5623.89|5661|5623|10
1606730720000|2020-11-30 10:05:20|5662|5624|5662.25|5624.25|5662.45|5624.45|5662|5624|10
1606730730000|2020-11-30 10:05:30|5662.22|5624.22|5661.31|5623.31|5662.57|5624.57|5661.31|5623.31|10
1606730740000|2020-11-30 10:05:40|5661.32|5623.32|5661.55|5623.55|5661.55|5623.55|5661.21|5623.21|7
1606730750000|2020-11-30 10:05:50|5661.69|5623.69|5661.65|5623.65|5661.99|5623.99|5661.52|5623.52|10
1606730760000|2020-11-30 10:06:00|5661.59|5623.59|5661.7|5623.7|5661.8|5623.8|5661.51|5623.51|9
1606730770000|2020-11-30 10:06:10|5661.76|5623.76|5661.96|5623.96|5662.42|5624.42|5661.76|5623.76|10
1606730780000|2020-11-30 10:06:20|5661.6|5623.6|5660.28|5622.28|5661.6|5623.6|5660.28|5622.28|9
1606730790000|2020-11-30 10:06:30|5659.99|5621.99|5659.4|5621.4|5659.99|5621.99|5659.38|5621.38|8
1606730800000|2020-11-30 10:06:40|5659.38|5621.38|5659.06|5621.06|5659.38|5621.38|5658.7|5620.7|10
1606730810000|2020-11-30 10:06:50|5659.12|5621.12|5658.37|5620.37|5659.21|5621.21|5658.24|5620.24|8
1606730820000|2020-11-30 10:07:00|5658.13|5620.13|5656.57|5618.57|5658.13|5620.13|5656.57|5618.57|10
1606730830000|2020-11-30 10:07:10|5656.55|5618.55|5654.35|5616.35|5656.56|5618.56|5654.35|5616.35|10
1606730840000|2020-11-30 10:07:20|5654.12|5616.12|5653.33|5615.33|5654.12|5616.12|5652.85|5614.85|10
1606730850000|2020-11-30 10:07:30|5653.26|5615.26|5653.64|5615.64|5653.86|5615.86|5652.72|5614.72|10
1606730860000|2020-11-30 10:07:40|5653.6|5615.6|5654.59|5616.59|5654.59|5616.59|5653.6|5615.6|9
1606730870000|2020-11-30 10:07:50|5654.8|5616.8|5656.75|5618.75|5656.81|5618.81|5654.8|5616.8|10
1606730880000|2020-11-30 10:08:00|5656.86|5618.86|5657.36|5619.36|5658.18|5620.18|5656.86|5618.86|10
1606730890000|2020-11-30 10:08:10|5657.29|5619.29|5656.73|5618.73|5657.3|5619.3|5656.73|5618.73|9
1606730900000|2020-11-30 10:08:20|5656.69|5618.69|5657.13|5619.13|5657.29|5619.29|5656.66|5618.66|10
1606730910000|2020-11-30 10:08:30|5657.14|5619.14|5657.35|5619.35|5657.56|5619.56|5657.14|5619.14|9
1606730920000|2020-11-30 10:08:40|5657.28|5619.28|5656.97|5618.97|5657.55|5619.55|5656.97|5618.97|10
1606730930000|2020-11-30 10:08:50|5656.95|5618.95|5656.89|5618.89|5657.01|5619.01|5656.78|5618.78|7
1606730940000|2020-11-30 10:09:00|5656.88|5618.88|5657.09|5619.09|5657.09|5619.09|5656.79|5618.79|8
1606730950000|2020-11-30 10:09:10|5657.03|5619.03|5656.78|5618.78|5657.09|5619.09|5656.78|5618.78|10
1606730960000|2020-11-30 10:09:20|5656.74|5618.74|5656.94|5618.94|5656.94|5618.94|5656.53|5618.53|8
1606730970000|2020-11-30 10:09:30|5656.92|5618.92|5657.04|5619.04|5657.04|5619.04|5656.76|5618.76|9
1606730980000|2020-11-30 10:09:40|5657.02|5619.02|5656.62|5618.62|5657.05|5619.05|5656.53|5618.53|9
1606730990000|2020-11-30 10:09:50|5656.66|5618.66|5657.87|5619.87|5657.87|5619.87|5656.41|5618.41|10
1606731000000|2020-11-30 10:10:00|5658.04|5620.04|5658.12|5620.12|5658.12|5620.12|5657.99|5619.99|10
1606731010000|2020-11-30 10:10:10|5658.25|5620.25|5658.11|5620.11|5658.27|5620.27|5658.11|5620.11|10
1606731020000|2020-11-30 10:10:20|5658.08|5620.08|5657.39|5619.39|5658.08|5620.08|5657.39|5619.39|9
1606731030000|2020-11-30 10:10:30|5656.95|5618.95|5656.98|5618.98|5657.21|5619.21|5656.82|5618.82|10
1606731040000|2020-11-30 10:10:40|5657.17|5619.17|5657.06|5619.06|5657.22|5619.22|5656.98|5618.98|9
1606731050000|2020-11-30 10:10:50|5657.02|5619.02|5655.88|5617.88|5657.02|5619.02|5655.88|5617.88|10
1606731060000|2020-11-30 10:11:00|5656.09|5618.09|5655.21|5617.21|5656.1|5618.1|5655.21|5617.21|10
1606731070000|2020-11-30 10:11:10|5655.24|5617.24|5655.44|5617.44|5655.58|5617.58|5655.15|5617.15|9
1606731080000|2020-11-30 10:11:20|5655.27|5617.27|5654.37|5616.37|5655.52|5617.52|5654.29|5616.29|10
1606731090000|2020-11-30 10:11:30|5654.27|5616.27|5654.27|5616.27|5654.31|5616.31|5653.99|5615.99|10
1606731100000|2020-11-30 10:11:40|5654.12|5616.12|5654.41|5616.41|5654.41|5616.41|5654.02|5616.02|10
1606731110000|2020-11-30 10:11:50|5654.33|5616.33|5654.69|5616.69|5654.74|5616.74|5654.24|5616.24|9
1606731120000|2020-11-30 10:12:00|5654.86|5616.86|5656.93|5618.93|5656.93|5618.93|5654.86|5616.86|10
1606731130000|2020-11-30 10:12:10|5657.05|5619.05|5657.87|5619.87|5657.87|5619.87|5656.99|5618.99|9
1606731140000|2020-11-30 10:12:20|5657.65|5619.65|5656.75|5618.75|5657.65|5619.65|5656.75|5618.75|10
1606731150000|2020-11-30 10:12:30|5656.46|5618.46|5655.06|5617.06|5656.46|5618.46|5655.06|5617.06|10
1606731160000|2020-11-30 10:12:40|5655|5617|5654.76|5616.76|5655.01|5617.01|5654.76|5616.76|10
1606731170000|2020-11-30 10:12:50|5654.91|5616.91|5654.91|5616.91|5654.91|5616.91|5654.79|5616.79|9
1606731180000|2020-11-30 10:13:00|5654.93|5616.93|5655|5617|5655.16|5617.16|5654.84|5616.84|10
1606731190000|2020-11-30 10:13:10|5655.11|5617.11|5655.21|5617.21|5655.24|5617.24|5655.1|5617.1|9
1606731200000|2020-11-30 10:13:20|5655.29|5617.29|5655.31|5617.31|5655.38|5617.38|5655.27|5617.27|9
1606731210000|2020-11-30 10:13:30|5655.41|5617.41|5655.07|5617.07|5655.41|5617.41|5655.03|5617.03|10
1606731220000|2020-11-30 10:13:40|5654.96|5616.96|5654.25|5616.25|5654.96|5616.96|5654.16|5616.16|9
1606731230000|2020-11-30 10:13:50|5654.4|5616.4|5654.37|5616.37|5654.49|5616.49|5654.35|5616.35|10
1606731240000|2020-11-30 10:14:00|5654.49|5616.49|5655.13|5617.13|5655.13|5617.13|5654.49|5616.49|10
1606731250000|2020-11-30 10:14:10|5655.24|5617.24|5656.95|5618.95|5656.95|5618.95|5655.24|5617.24|10
1606731260000|2020-11-30 10:14:20|5657.25|5619.25|5657.52|5619.52|5657.61|5619.61|5657.25|5619.25|8
1606731270000|2020-11-30 10:14:30|5657.38|5619.38|5657.28|5619.28|5657.4|5619.4|5656.92|5618.92|8
1606731280000|2020-11-30 10:14:40|5657.61|5619.61|5659.44|5621.44|5659.44|5621.44|5657.61|5619.61|10
1606731290000|2020-11-30 10:14:50|5659.57|5621.57|5659.57|5621.57|5659.69|5621.69|5659.37|5621.37|10
1606731300000|2020-11-30 10:15:00|5659.7|5621.7|5660.89|5622.89|5660.89|5622.89|5659.7|5621.7|9
1606731310000|2020-11-30 10:15:10|5660.92|5622.92|5659.85|5621.85|5660.98|5622.98|5659.85|5621.85|9
1606731320000|2020-11-30 10:15:20|5660.17|5622.17|5658.15|5620.15|5660.17|5622.17|5658.15|5620.15|10
1606731330000|2020-11-30 10:15:30|5658.16|5620.16|5658.3|5620.3|5658.38|5620.38|5657.86|5619.86|9
1606731340000|2020-11-30 10:15:40|5657.83|5619.83|5656.61|5618.61|5657.83|5619.83|5656.61|5618.61|10
1606731350000|2020-11-30 10:15:50|5656.6|5618.6|5654.66|5616.66|5656.6|5618.6|5654.66|5616.66|9
1606731360000|2020-11-30 10:16:00|5654.62|5616.62|5653.88|5615.88|5654.62|5616.62|5653.68|5615.68|10
1606731370000|2020-11-30 10:16:10|5653.85|5615.85|5653.69|5615.69|5654.07|5616.07|5653.63|5615.63|10
1606731380000|2020-11-30 10:16:20|5653.61|5615.61|5653.3|5615.3|5653.61|5615.61|5653.3|5615.3|9
1606731390000|2020-11-30 10:16:30|5653.38|5615.38|5653.39|5615.39|5653.49|5615.49|5653.16|5615.16|8
1606731400000|2020-11-30 10:16:40|5653.45|5615.45|5654.71|5616.71|5654.71|5616.71|5653.45|5615.45|10
1606731410000|2020-11-30 10:16:50|5654.48|5616.48|5654.39|5616.39|5654.53|5616.53|5654.25|5616.25|10
1606731420000|2020-11-30 10:17:00|5654.8|5616.8|5656.49|5618.49|5656.49|5618.49|5654.8|5616.8|10
1606731430000|2020-11-30 10:17:10|5656.46|5618.46|5657.01|5619.01|5657.01|5619.01|5656.38|5618.38|9
1606731440000|2020-11-30 10:17:20|5657.13|5619.13|5658.04|5620.04|5658.04|5620.04|5657.09|5619.09|10
1606731450000|2020-11-30 10:17:30|5658.4|5620.4|5659.91|5621.91|5660.06|5622.06|5658.4|5620.4|10
1606731460000|2020-11-30 10:17:40|5660.14|5622.14|5660.72|5622.72|5660.72|5622.72|5660.13|5622.13|10
1606731470000|2020-11-30 10:17:50|5660.79|5622.79|5660.87|5622.87|5660.98|5622.98|5660.58|5622.58|9
1606731480000|2020-11-30 10:18:00|5660.92|5622.92|5661.4|5623.4|5661.4|5623.4|5660.84|5622.84|9
1606731490000|2020-11-30 10:18:10|5661.5|5623.5|5661.7|5623.7|5661.74|5623.74|5661.48|5623.48|10
1606731500000|2020-11-30 10:18:20|5661.73|5623.73|5663.54|5625.54|5663.54|5625.54|5661.73|5623.73|9
1606731510000|2020-11-30 10:18:30|5663.83|5625.83|5664.98|5626.98|5664.99|5626.99|5663.83|5625.83|10
1606731520000|2020-11-30 10:18:40|5665.06|5627.06|5666.38|5628.38|5666.41|5628.41|5665.06|5627.06|9
1606731530000|2020-11-30 10:18:50|5666.52|5628.52|5667.28|5629.28|5667.28|5629.28|5666.52|5628.52|10
1606731540000|2020-11-30 10:19:00|5667.31|5629.31|5668.29|5630.29|5668.29|5630.29|5667.25|5629.25|10
1606731550000|2020-11-30 10:19:10|5668.3|5630.3|5669.69|5631.69|5669.69|5631.69|5668.3|5630.3|10
1606731560000|2020-11-30 10:19:20|5669.75|5631.75|5670.71|5632.71|5670.71|5632.71|5669.75|5631.75|10
1606731570000|2020-11-30 10:19:30|5670.87|5632.87|5673.1|5635.1|5673.1|5635.1|5670.87|5632.87|10
1606731580000|2020-11-30 10:19:40|5673.69|5635.69|5674.73|5636.73|5674.76|5636.76|5673.69|5635.69|10
1606731590000|2020-11-30 10:19:50|5674.7|5636.7|5673.06|5635.06|5674.7|5636.7|5673.06|5635.06|9
1606731600000|2020-11-30 10:20:00|5672.89|5634.89|5673.72|5635.72|5673.72|5635.72|5672.89|5634.89|10
1606731610000|2020-11-30 10:20:10|5673.84|5635.84|5674.43|5636.43|5674.51|5636.51|5673.8|5635.8|10
1606731620000|2020-11-30 10:20:20|5674.44|5636.44|5674.31|5636.31|5674.55|5636.55|5674|5636|9
1606731630000|2020-11-30 10:20:30|5674.19|5636.19|5674.46|5636.46|5674.48|5636.48|5674.19|5636.19|9
1606731640000|2020-11-30 10:20:40|5674.8|5636.8|5675|5637|5675.16|5637.16|5674.8|5636.8|7
1606731650000|2020-11-30 10:20:50|5675.03|5637.03|5674.3|5636.3|5675.15|5637.15|5674.12|5636.12|10
1606731660000|2020-11-30 10:21:00|5674.66|5636.66|5675.02|5637.02|5675.02|5637.02|5674.43|5636.43|10
1606731670000|2020-11-30 10:21:10|5675.19|5637.19|5675.64|5637.64|5675.64|5637.64|5675.19|5637.19|9
1606731680000|2020-11-30 10:21:20|5675.59|5637.59|5677.66|5639.66|5677.66|5639.66|5675.57|5637.57|10
1606731690000|2020-11-30 10:21:30|5677.9|5639.9|5677.83|5639.83|5678|5640|5677.55|5639.55|10
1606731700000|2020-11-30 10:21:40|5677.87|5639.87|5677.47|5639.47|5678.05|5640.05|5677.47|5639.47|9
1606731710000|2020-11-30 10:21:50|5677.43|5639.43|5676.69|5638.69|5677.46|5639.46|5676.69|5638.69|10
1606731720000|2020-11-30 10:22:00|5676.62|5638.62|5676.77|5638.77|5676.79|5638.79|5676.5|5638.5|9
1606731730000|2020-11-30 10:22:10|5676.94|5638.94|5679.29|5641.29|5679.29|5641.29|5676.94|5638.94|10
1606731740000|2020-11-30 10:22:20|5679.72|5641.72|5681.52|5643.52|5681.52|5643.52|5679.72|5641.72|10
1606731750000|2020-11-30 10:22:30|5681.95|5643.95|5683.53|5645.53|5683.53|5645.53|5681.77|5643.77|9
1606731760000|2020-11-30 10:22:40|5683.69|5645.69|5686.97|5648.97|5686.97|5648.97|5683.69|5645.69|10
1606731770000|2020-11-30 10:22:50|5687.1|5649.1|5687.69|5649.69|5687.9|5649.9|5687.1|5649.1|10
1606731780000|2020-11-30 10:23:00|5687.46|5649.46|5686.62|5648.62|5687.46|5649.46|5686.44|5648.44|10
1606731790000|2020-11-30 10:23:10|5686.64|5648.64|5685.71|5647.71|5686.64|5648.64|5685.71|5647.71|10
1606731800000|2020-11-30 10:23:20|5685.7|5647.7|5685.7|5647.7|5685.98|5647.98|5685.63|5647.63|8
1606731810000|2020-11-30 10:23:30|5685.51|5647.51|5684.66|5646.66|5685.51|5647.51|5684.66|5646.66|9
1606731820000|2020-11-30 10:23:40|5684.68|5646.68|5683.39|5645.39|5684.68|5646.68|5683.39|5645.39|10
1606731830000|2020-11-30 10:23:50|5683.57|5645.57|5683.8|5645.8|5684.11|5646.11|5683.57|5645.57|10
1606731840000|2020-11-30 10:24:00|5683.64|5645.64|5682.4|5644.4|5683.64|5645.64|5682.4|5644.4|9
1606731850000|2020-11-30 10:24:10|5682.17|5644.17|5682.12|5644.12|5682.6|5644.6|5682.12|5644.12|10
1606731860000|2020-11-30 10:24:20|5682.18|5644.18|5681.56|5643.56|5682.18|5644.18|5681.52|5643.52|10
1606731870000|2020-11-30 10:24:30|5681.6|5643.6|5682.02|5644.02|5682.02|5644.02|5681.6|5643.6|9
1606731880000|2020-11-30 10:24:40|5682.32|5644.32|5681.88|5643.88|5682.32|5644.32|5681.54|5643.54|10
1606731890000|2020-11-30 10:24:50|5682.04|5644.04|5682.67|5644.67|5682.67|5644.67|5682.04|5644.04|9
1606731900000|2020-11-30 10:25:00|5682.8|5644.8|5683.36|5645.36|5683.36|5645.36|5682.42|5644.42|9
1606731910000|2020-11-30 10:25:10|5683.31|5645.31|5684.25|5646.25|5684.25|5646.25|5683.31|5645.31|10
1606731920000|2020-11-30 10:25:20|5684.3|5646.3|5685.92|5647.92|5685.92|5647.92|5684.3|5646.3|9
1606731930000|2020-11-30 10:25:30|5686.15|5648.15|5687.18|5649.18|5687.18|5649.18|5686.15|5648.15|9
1606731940000|2020-11-30 10:25:40|5687.23|5649.23|5686.78|5648.78|5687.25|5649.25|5686.72|5648.72|10
1606731950000|2020-11-30 10:25:50|5686.83|5648.83|5687.23|5649.23|5687.4|5649.4|5686.83|5648.83|7
1606731960000|2020-11-30 10:26:00|5687.11|5649.11|5686.55|5648.55|5687.11|5649.11|5686.38|5648.38|8
1606731970000|2020-11-30 10:26:10|5686.37|5648.37|5686.26|5648.26|5686.37|5648.37|5685.94|5647.94|10
1606731980000|2020-11-30 10:26:20|5686.13|5648.13|5685.62|5647.62|5686.13|5648.13|5685.62|5647.62|9
1606731990000|2020-11-30 10:26:30|5685.6|5647.6|5684.01|5646.01|5685.6|5647.6|5684.01|5646.01|10
1606732000000|2020-11-30 10:26:40|5684.02|5646.02|5683.45|5645.45|5684.02|5646.02|5683.44|5645.44|9
1606732010000|2020-11-30 10:26:50|5683.47|5645.47|5683.22|5645.22|5683.56|5645.56|5683.22|5645.22|9
1606732020000|2020-11-30 10:27:00|5683.29|5645.29|5683.14|5645.14|5683.65|5645.65|5683.11|5645.11|9
1606732030000|2020-11-30 10:27:10|5683.13|5645.13|5683.99|5645.99|5684.12|5646.12|5683.13|5645.13|10
1606732040000|2020-11-30 10:27:20|5684.21|5646.21|5683.43|5645.43|5684.21|5646.21|5683.43|5645.43|9
1606732050000|2020-11-30 10:27:30|5683.45|5645.45|5681.67|5643.67|5683.45|5645.45|5681.67|5643.67|9
1606732060000|2020-11-30 10:27:40|5681.26|5643.26|5680.56|5642.56|5681.26|5643.26|5680.46|5642.46|9
1606732070000|2020-11-30 10:27:50|5680.42|5642.42|5680.34|5642.34|5680.48|5642.48|5680.34|5642.34|9
1606732080000|2020-11-30 10:28:00|5680.31|5642.31|5679.98|5641.98|5680.51|5642.51|5679.98|5641.98|10
1606732090000|2020-11-30 10:28:10|5680.04|5642.04|5679.69|5641.69|5680.09|5642.09|5679.69|5641.69|10
1606732100000|2020-11-30 10:28:20|5679.66|5641.66|5679.5|5641.5|5679.72|5641.72|5679.42|5641.42|10
1606732110000|2020-11-30 10:28:30|5679.55|5641.55|5678.73|5640.73|5679.61|5641.61|5678.73|5640.73|10
1606732120000|2020-11-30 10:28:40|5678.72|5640.72|5677.59|5639.59|5678.72|5640.72|5677.59|5639.59|10
1606732130000|2020-11-30 10:28:50|5677.43|5639.43|5676.7|5638.7|5677.43|5639.43|5676.7|5638.7|9
1606732140000|2020-11-30 10:29:00|5676.83|5638.83|5676.25|5638.25|5677.09|5639.09|5676.24|5638.24|10
1606732150000|2020-11-30 10:29:10|5676.12|5638.12|5676.62|5638.62|5676.73|5638.73|5676.12|5638.12|10
1606732160000|2020-11-30 10:29:20|5676.56|5638.56|5676.83|5638.83|5676.95|5638.95|5676.43|5638.43|9
1606732170000|2020-11-30 10:29:30|5676.47|5638.47|5676.19|5638.19|5676.88|5638.88|5676.1|5638.1|10
1606732180000|2020-11-30 10:29:40|5676.22|5638.22|5676.41|5638.41|5676.41|5638.41|5676.1|5638.1|10
1606732190000|2020-11-30 10:29:50|5676.4|5638.4|5676.48|5638.48|5676.55|5638.55|5676.4|5638.4|9
1606732200000|2020-11-30 10:30:00|5676.47|5638.47|5676.36|5638.36|5676.47|5638.47|5676.33|5638.33|7
1606732210000|2020-11-30 10:30:10|5676.33|5638.33|5676.28|5638.28|5676.72|5638.72|5676.28|5638.28|10
1606732220000|2020-11-30 10:30:20|5676.11|5638.11|5675.67|5637.67|5676.11|5638.11|5675.36|5637.36|10
1606732230000|2020-11-30 10:30:30|5675.68|5637.68|5675.28|5637.28|5675.68|5637.68|5675.28|5637.28|10
1606732240000|2020-11-30 10:30:40|5675.5|5637.5|5675.24|5637.24|5675.61|5637.61|5675.24|5637.24|10
1606732250000|2020-11-30 10:30:50|5675.25|5637.25|5675.19|5637.19|5675.46|5637.46|5675|5637|9
1606732260000|2020-11-30 10:31:00|5675.09|5637.09|5674.18|5636.18|5675.09|5637.09|5674.18|5636.18|10
1606732270000|2020-11-30 10:31:10|5674.22|5636.22|5674.2|5636.2|5674.22|5636.22|5673.75|5635.75|9
1606732280000|2020-11-30 10:31:20|5674.28|5636.28|5674.55|5636.55|5674.63|5636.63|5674.28|5636.28|10
1606732290000|2020-11-30 10:31:30|5674.71|5636.71|5675.32|5637.32|5675.36|5637.36|5674.69|5636.69|10
1606732300000|2020-11-30 10:31:40|5675.27|5637.27|5675.56|5637.56|5675.67|5637.67|5675.27|5637.27|10
1606732310000|2020-11-30 10:31:50|5675.55|5637.55|5674.99|5636.99|5675.55|5637.55|5674.99|5636.99|10
1606732320000|2020-11-30 10:32:00|5674.98|5636.98|5674.63|5636.63|5674.98|5636.98|5674.63|5636.63|10
1606732330000|2020-11-30 10:32:10|5674.72|5636.72|5674.71|5636.71|5674.73|5636.73|5674.52|5636.52|8
1606732340000|2020-11-30 10:32:20|5674.64|5636.64|5676.77|5638.77|5676.77|5638.77|5674.64|5636.64|9
1606732350000|2020-11-30 10:32:30|5677.05|5639.05|5678.49|5640.49|5678.55|5640.55|5677.05|5639.05|8
1606732360000|2020-11-30 10:32:40|5678.47|5640.47|5679.34|5641.34|5679.4|5641.4|5678.47|5640.47|10
1606732370000|2020-11-30 10:32:50|5679.3|5641.3|5680.43|5642.43|5680.53|5642.53|5679.24|5641.24|10
1606732380000|2020-11-30 10:33:00|5680.39|5642.39|5680.11|5642.11|5680.78|5642.78|5680.11|5642.11|10
1606732390000|2020-11-30 10:33:10|5679.78|5641.78|5679.31|5641.31|5679.78|5641.78|5679.19|5641.19|10
1606732400000|2020-11-30 10:33:20|5679.14|5641.14|5678.72|5640.72|5679.27|5641.27|5678.66|5640.66|10
1606732410000|2020-11-30 10:33:30|5678.2|5640.2|5677.71|5639.71|5678.29|5640.29|5677.71|5639.71|9
1606732420000|2020-11-30 10:33:40|5677.74|5639.74|5678.04|5640.04|5678.09|5640.09|5677.74|5639.74|10
1606732430000|2020-11-30 10:33:50|5677.93|5639.93|5680.12|5642.12|5680.12|5642.12|5677.93|5639.93|10
1606732440000|2020-11-30 10:34:00|5680.45|5642.45|5681.01|5643.01|5681.1|5643.1|5680.45|5642.45|9
1606732450000|2020-11-30 10:34:10|5680.84|5642.84|5681.83|5643.83|5681.83|5643.83|5680.74|5642.74|8
1606732460000|2020-11-30 10:34:20|5681.87|5643.87|5681.3|5643.3|5681.87|5643.87|5681.3|5643.3|10
1606732470000|2020-11-30 10:34:30|5681.04|5643.04|5680.94|5642.94|5681.23|5643.23|5680.94|5642.94|9
1606732480000|2020-11-30 10:34:40|5680.96|5642.96|5680.7|5642.7|5681.14|5643.14|5680.67|5642.67|10
1606732490000|2020-11-30 10:34:50|5680.71|5642.71|5680.16|5642.16|5680.72|5642.72|5680.16|5642.16|10
1606732500000|2020-11-30 10:35:00|5680.11|5642.11|5677.88|5639.88|5680.11|5642.11|5677.88|5639.88|10
1606732510000|2020-11-30 10:35:10|5677.83|5639.83|5677.5|5639.5|5677.88|5639.88|5677.5|5639.5|10
1606732520000|2020-11-30 10:35:20|5677.45|5639.45|5677.95|5639.95|5677.95|5639.95|5677.4|5639.4|10
1606732530000|2020-11-30 10:35:30|5677.9|5639.9|5677.71|5639.71|5677.9|5639.9|5677.6|5639.6|10
1606732540000|2020-11-30 10:35:40|5677.68|5639.68|5677.3|5639.3|5677.79|5639.79|5677.28|5639.28|10
1606732550000|2020-11-30 10:35:50|5677.33|5639.33|5678.23|5640.23|5678.23|5640.23|5677.08|5639.08|9
1606732560000|2020-11-30 10:36:00|5678.25|5640.25|5678.24|5640.24|5678.33|5640.33|5677.91|5639.91|10
1606732570000|2020-11-30 10:36:10|5678.35|5640.35|5677.95|5639.95|5678.35|5640.35|5677.95|5639.95|10
1606732580000|2020-11-30 10:36:20|5677.98|5639.98|5677.82|5639.82|5678.11|5640.11|5677.8|5639.8|10
1606732590000|2020-11-30 10:36:30|5677.69|5639.69|5677.41|5639.41|5677.7|5639.7|5677.39|5639.39|9
1606732600000|2020-11-30 10:36:40|5677.23|5639.23|5676.79|5638.79|5677.23|5639.23|5676.79|5638.79|9
1606732610000|2020-11-30 10:36:50|5676.86|5638.86|5677.17|5639.17|5677.18|5639.18|5676.86|5638.86|7
1606732620000|2020-11-30 10:37:00|5677.21|5639.21|5677.44|5639.44|5677.58|5639.58|5677.18|5639.18|9
1606732630000|2020-11-30 10:37:10|5677.58|5639.58|5679.29|5641.29|5679.29|5641.29|5677.58|5639.58|10
1606732640000|2020-11-30 10:37:20|5679.21|5641.21|5679.49|5641.49|5679.67|5641.67|5679.18|5641.18|9
1606732650000|2020-11-30 10:37:30|5679.14|5641.14|5679.18|5641.18|5679.18|5641.18|5678.87|5640.87|10
1606732660000|2020-11-30 10:37:40|5679.2|5641.2|5678.83|5640.83|5679.33|5641.33|5678.83|5640.83|10
1606732670000|2020-11-30 10:37:50|5678.82|5640.82|5678.9|5640.9|5679.18|5641.18|5678.67|5640.67|10
1606732680000|2020-11-30 10:38:00|5678.98|5640.98|5679.56|5641.56|5679.56|5641.56|5678.98|5640.98|10
1606732690000|2020-11-30 10:38:10|5679.72|5641.72|5679.95|5641.95|5679.95|5641.95|5679.57|5641.57|9
1606732700000|2020-11-30 10:38:20|5679.96|5641.96|5680.47|5642.47|5680.47|5642.47|5679.65|5641.65|9
1606732710000|2020-11-30 10:38:30|5680.51|5642.51|5682.28|5644.28|5682.29|5644.29|5680.51|5642.51|9
1606732720000|2020-11-30 10:38:40|5683.03|5645.03|5683.8|5645.8|5683.8|5645.8|5683.03|5645.03|9
1606732730000|2020-11-30 10:38:50|5683.9|5645.9|5684.36|5646.36|5684.36|5646.36|5683.9|5645.9|9
1606732740000|2020-11-30 10:39:00|5684.55|5646.55|5685.03|5647.03|5685.03|5647.03|5684.33|5646.33|10
1606732750000|2020-11-30 10:39:10|5685|5647|5684.7|5646.7|5685.19|5647.19|5684.67|5646.67|10
1606732760000|2020-11-30 10:39:20|5684.77|5646.77|5684.28|5646.28|5684.8|5646.8|5684.08|5646.08|10
1606732770000|2020-11-30 10:39:30|5684.3|5646.3|5683.16|5645.16|5684.3|5646.3|5683.04|5645.04|10
1606732780000|2020-11-30 10:39:40|5683.15|5645.15|5685.45|5647.45|5685.45|5647.45|5683.15|5645.15|10
1606732790000|2020-11-30 10:39:50|5685.46|5647.46|5684.77|5646.77|5685.46|5647.46|5684.77|5646.77|8
1606732800000|2020-11-30 10:40:00|5684.61|5646.61|5684.02|5646.02|5684.75|5646.75|5684.02|5646.02|10
1606732810000|2020-11-30 10:40:10|5684.01|5646.01|5683.19|5645.19|5684.01|5646.01|5683.19|5645.19|10
1606732820000|2020-11-30 10:40:20|5683.15|5645.15|5682.88|5644.88|5683.33|5645.33|5682.88|5644.88|10
1606732830000|2020-11-30 10:40:30|5682.73|5644.73|5682.19|5644.19|5682.73|5644.73|5681.99|5643.99|8
1606732840000|2020-11-30 10:40:40|5682.15|5644.15|5681.95|5643.95|5682.21|5644.21|5681.74|5643.74|10
1606732850000|2020-11-30 10:40:50|5682.05|5644.05|5681.48|5643.48|5682.16|5644.16|5681.48|5643.48|9
1606732860000|2020-11-30 10:41:00|5681.5|5643.5|5681.38|5643.38|5681.5|5643.5|5681.35|5643.35|8
1606732870000|2020-11-30 10:41:10|5681.44|5643.44|5681.3|5643.3|5681.56|5643.56|5681.15|5643.15|10
1606732880000|2020-11-30 10:41:20|5681.39|5643.39|5682.67|5644.67|5682.7|5644.7|5681.39|5643.39|9
1606732890000|2020-11-30 10:41:30|5682.64|5644.64|5682.07|5644.07|5682.64|5644.64|5682.07|5644.07|10
1606732900000|2020-11-30 10:41:40|5682.14|5644.14|5680.75|5642.75|5682.19|5644.19|5680.73|5642.73|10
1606732910000|2020-11-30 10:41:50|5680.7|5642.7|5680.05|5642.05|5680.7|5642.7|5680.05|5642.05|10
1606732920000|2020-11-30 10:42:00|5680.07|5642.07|5679.92|5641.92|5680.08|5642.08|5679.7|5641.7|8
1606732930000|2020-11-30 10:42:10|5679.89|5641.89|5679.79|5641.79|5679.89|5641.89|5679.65|5641.65|10
1606732940000|2020-11-30 10:42:20|5679.82|5641.82|5679.64|5641.64|5679.82|5641.82|5679.54|5641.54|10
1606732950000|2020-11-30 10:42:30|5679.76|5641.76|5679.15|5641.15|5679.89|5641.89|5679.15|5641.15|9
1606732960000|2020-11-30 10:42:40|5678.83|5640.83|5677.95|5639.95|5678.92|5640.92|5677.94|5639.94|10
1606732970000|2020-11-30 10:42:50|5678.03|5640.03|5677.35|5639.35|5678.03|5640.03|5677.28|5639.28|9
1606732980000|2020-11-30 10:43:00|5677.37|5639.37|5676.95|5638.95|5677.37|5639.37|5676.95|5638.95|9
1606732990000|2020-11-30 10:43:10|5676.64|5638.64|5676.43|5638.43|5676.64|5638.64|5676.43|5638.43|8
1606733000000|2020-11-30 10:43:20|5676.38|5638.38|5675.24|5637.24|5676.38|5638.38|5675.17|5637.17|10
1606733010000|2020-11-30 10:43:30|5675.09|5637.09|5674.82|5636.82|5675.1|5637.1|5674.71|5636.71|10
1606733020000|2020-11-30 10:43:40|5674.96|5636.96|5675.52|5637.52|5675.62|5637.62|5674.89|5636.89|9
1606733030000|2020-11-30 10:43:50|5675.53|5637.53|5675.29|5637.29|5675.54|5637.54|5675.29|5637.29|9
1606733040000|2020-11-30 10:44:00|5675.28|5637.28|5675.52|5637.52|5675.55|5637.55|5675.28|5637.28|8
1606733050000|2020-11-30 10:44:10|5675.51|5637.51|5674.96|5636.96|5675.52|5637.52|5674.93|5636.93|10
1606733060000|2020-11-30 10:44:20|5674.66|5636.66|5674.37|5636.37|5674.75|5636.75|5674.34|5636.34|8
1606733070000|2020-11-30 10:44:30|5674.33|5636.33|5674.36|5636.36|5674.36|5636.36|5674.03|5636.03|10
1606733080000|2020-11-30 10:44:40|5674.35|5636.35|5675.1|5637.1|5675.1|5637.1|5674.35|5636.35|10
1606733090000|2020-11-30 10:44:50|5675.03|5637.03|5675.23|5637.23|5675.23|5637.23|5674.9|5636.9|9
1606733100000|2020-11-30 10:45:00|5675.19|5637.19|5675.02|5637.02|5675.26|5637.26|5675.02|5637.02|10
1606733110000|2020-11-30 10:45:10|5674.97|5636.97|5674.87|5636.87|5674.99|5636.99|5674.54|5636.54|10
1606733120000|2020-11-30 10:45:20|5674.84|5636.84|5673.94|5635.94|5674.84|5636.84|5673.93|5635.93|9
1606733130000|2020-11-30 10:45:30|5673.97|5635.97|5674|5636|5674.19|5636.19|5673.82|5635.82|7
1606733140000|2020-11-30 10:45:40|5673.87|5635.87|5673.54|5635.54|5673.87|5635.87|5673.5|5635.5|9
1606733150000|2020-11-30 10:45:50|5673.4|5635.4|5673.07|5635.07|5673.4|5635.4|5672.98|5634.98|10
1606733160000|2020-11-30 10:46:00|5672.84|5634.84|5672.59|5634.59|5672.84|5634.84|5672.4|5634.4|9
1606733170000|2020-11-30 10:46:10|5672.6|5634.6|5672.27|5634.27|5672.69|5634.69|5672.27|5634.27|9
1606733180000|2020-11-30 10:46:20|5672.28|5634.28|5671.99|5633.99|5672.36|5634.36|5671.92|5633.92|9
1606733190000|2020-11-30 10:46:30|5671.96|5633.96|5670.22|5632.22|5671.96|5633.96|5670.22|5632.22|9
1606733200000|2020-11-30 10:46:40|5670.16|5632.16|5670.15|5632.15|5670.36|5632.36|5670.07|5632.07|9
1606733210000|2020-11-30 10:46:50|5670.1|5632.1|5669.02|5631.02|5670.1|5632.1|5669.02|5631.02|10
1606733220000|2020-11-30 10:47:00|5669.13|5631.13|5669.6|5631.6|5669.6|5631.6|5668.73|5630.73|10
1606733230000|2020-11-30 10:47:10|5669.87|5631.87|5669.87|5631.87|5669.94|5631.94|5669.34|5631.34|10
1606733240000|2020-11-30 10:47:20|5669.89|5631.89|5669.98|5631.98|5670.17|5632.17|5669.89|5631.89|9
1606733250000|2020-11-30 10:47:30|5669.86|5631.86|5669.64|5631.64|5669.89|5631.89|5669.64|5631.64|10
1606733260000|2020-11-30 10:47:40|5669.6|5631.6|5669.61|5631.61|5669.7|5631.7|5669.46|5631.46|10
1606733270000|2020-11-30 10:47:50|5669.55|5631.55|5669.67|5631.67|5669.67|5631.67|5669.25|5631.25|10
1606733280000|2020-11-30 10:48:00|5669.95|5631.95|5670.15|5632.15|5670.37|5632.37|5669.93|5631.93|9
1606733290000|2020-11-30 10:48:10|5670.16|5632.16|5669.28|5631.28|5670.16|5632.16|5669.28|5631.28|10
1606733300000|2020-11-30 10:48:20|5669.26|5631.26|5668.8|5630.8|5669.26|5631.26|5668.63|5630.63|10
1606733310000|2020-11-30 10:48:30|5668.77|5630.77|5667.67|5629.67|5668.77|5630.77|5667.67|5629.67|9
1606733320000|2020-11-30 10:48:40|5667.65|5629.65|5667.65|5629.65|5667.88|5629.88|5667.62|5629.62|10
1606733330000|2020-11-30 10:48:50|5667.87|5629.87|5667.6|5629.6|5667.87|5629.87|5667.52|5629.52|10
1606733340000|2020-11-30 10:49:00|5667.5|5629.5|5667.05|5629.05|5667.5|5629.5|5666.92|5628.92|10
1606733350000|2020-11-30 10:49:10|5667.2|5629.2|5667.91|5629.91|5668.12|5630.12|5667.2|5629.2|9
1606733360000|2020-11-30 10:49:20|5667.86|5629.86|5667.64|5629.64|5668.04|5630.04|5667.29|5629.29|10
1606733370000|2020-11-30 10:49:30|5667.68|5629.68|5667.37|5629.37|5667.68|5629.68|5667.31|5629.31|10
1606733380000|2020-11-30 10:49:40|5667.44|5629.44|5668.42|5630.42|5668.43|5630.43|5667.41|5629.41|10
1606733390000|2020-11-30 10:49:50|5668.44|5630.44|5669.68|5631.68|5669.74|5631.74|5668.44|5630.44|10
1606733400000|2020-11-30 10:50:00|5669.85|5631.85|5671.43|5633.43|5671.43|5633.43|5669.85|5631.85|8
1606733410000|2020-11-30 10:50:10|5671.81|5633.81|5671.58|5633.58|5671.92|5633.92|5671.58|5633.58|9
1606733420000|2020-11-30 10:50:20|5671.57|5633.57|5671.49|5633.49|5671.66|5633.66|5671.45|5633.45|8
1606733430000|2020-11-30 10:50:30|5671.54|5633.54|5672.86|5634.86|5672.86|5634.86|5671.54|5633.54|9
1606733440000|2020-11-30 10:50:40|5672.64|5634.64|5672.93|5634.93|5672.99|5634.99|5672.43|5634.43|8
1606733450000|2020-11-30 10:50:50|5673.06|5635.06|5673.84|5635.84|5673.84|5635.84|5673.06|5635.06|10
1606733460000|2020-11-30 10:51:00|5673.85|5635.85|5673.92|5635.92|5674.13|5636.13|5673.77|5635.77|9
1606733470000|2020-11-30 10:51:10|5673.48|5635.48|5673.4|5635.4|5673.52|5635.52|5673.37|5635.37|9
1606733480000|2020-11-30 10:51:20|5673.66|5635.66|5673.55|5635.55|5673.69|5635.69|5673.4|5635.4|8
1606733490000|2020-11-30 10:51:30|5673.68|5635.68|5674.81|5636.81|5674.88|5636.88|5673.68|5635.68|10
1606733500000|2020-11-30 10:51:40|5674.65|5636.65|5674.48|5636.48|5675.16|5637.16|5674.48|5636.48|10
1606733510000|2020-11-30 10:51:50|5674.45|5636.45|5673.79|5635.79|5674.46|5636.46|5673.72|5635.72|10
1606733520000|2020-11-30 10:52:00|5673.84|5635.84|5673.98|5635.98|5674.22|5636.22|5673.84|5635.84|9
1606733530000|2020-11-30 10:52:10|5674.02|5636.02|5674.15|5636.15|5674.15|5636.15|5674.02|5636.02|9
1606733540000|2020-11-30 10:52:20|5674.39|5636.39|5674.63|5636.63|5674.63|5636.63|5674.39|5636.39|7
1606733550000|2020-11-30 10:52:30|5674.66|5636.66|5675.4|5637.4|5675.41|5637.41|5674.38|5636.38|9
1606733560000|2020-11-30 10:52:40|5675.41|5637.41|5675.33|5637.33|5675.54|5637.54|5675.33|5637.33|8
1606733570000|2020-11-30 10:52:50|5675.39|5637.39|5674.47|5636.47|5675.42|5637.42|5674.47|5636.47|10
1606733580000|2020-11-30 10:53:00|5674.24|5636.24|5673.11|5635.11|5674.24|5636.24|5673.11|5635.11|9
1606733590000|2020-11-30 10:53:10|5673.08|5635.08|5672.17|5634.17|5673.13|5635.13|5672.15|5634.15|10
1606733600000|2020-11-30 10:53:20|5672.19|5634.19|5670.75|5632.75|5672.19|5634.19|5670.75|5632.75|8
1606733610000|2020-11-30 10:53:30|5670.72|5632.72|5669.44|5631.44|5670.72|5632.72|5669.23|5631.23|10
1606733620000|2020-11-30 10:53:40|5669.38|5631.38|5669.08|5631.08|5669.38|5631.38|5668.95|5630.95|10
1606733630000|2020-11-30 10:53:50|5669.07|5631.07|5668.77|5630.77|5669.4|5631.4|5668.69|5630.69|10
1606733640000|2020-11-30 10:54:00|5668.75|5630.75|5668.49|5630.49|5668.83|5630.83|5668.49|5630.49|9
1606733650000|2020-11-30 10:54:10|5668.48|5630.48|5667.76|5629.76|5668.48|5630.48|5667.51|5629.51|9
1606733660000|2020-11-30 10:54:20|5667.81|5629.81|5668.13|5630.13|5668.13|5630.13|5667.78|5629.78|8
1606733670000|2020-11-30 10:54:30|5668.15|5630.15|5668.27|5630.27|5668.33|5630.33|5668.15|5630.15|9
1606733680000|2020-11-30 10:54:40|5668.26|5630.26|5668.73|5630.73|5668.8|5630.8|5668.26|5630.26|10
1606733690000|2020-11-30 10:54:50|5669.21|5631.21|5669.13|5631.13|5669.28|5631.28|5669.05|5631.05|9
1606733700000|2020-11-30 10:55:00|5668.95|5630.95|5667.23|5629.23|5668.95|5630.95|5667.23|5629.23|9
1606733710000|2020-11-30 10:55:10|5667.24|5629.24|5666.82|5628.82|5667.26|5629.26|5666.82|5628.82|10
1606733720000|2020-11-30 10:55:20|5666.67|5628.67|5668.03|5630.03|5668.03|5630.03|5666.61|5628.61|10
1606733730000|2020-11-30 10:55:30|5668.3|5630.3|5670.62|5632.62|5670.62|5632.62|5668.3|5630.3|10
1606733740000|2020-11-30 10:55:40|5670.59|5632.59|5671.61|5633.61|5671.61|5633.61|5670.59|5632.59|10
1606733750000|2020-11-30 10:55:50|5671.7|5633.7|5671.99|5633.99|5671.99|5633.99|5671.7|5633.7|9
1606733760000|2020-11-30 10:56:00|5672.02|5634.02|5673.55|5635.55|5673.55|5635.55|5672.02|5634.02|9
1606733770000|2020-11-30 10:56:10|5673.76|5635.76|5674.47|5636.47|5674.55|5636.55|5673.76|5635.76|10
1606733780000|2020-11-30 10:56:20|5674.34|5636.34|5674.59|5636.59|5674.77|5636.77|5674.34|5636.34|10
1606733790000|2020-11-30 10:56:30|5674.56|5636.56|5672.89|5634.89|5674.56|5636.56|5672.89|5634.89|10
1606733800000|2020-11-30 10:56:40|5672.74|5634.74|5671.2|5633.2|5672.74|5634.74|5671.2|5633.2|10
1606733810000|2020-11-30 10:56:50|5671.27|5633.27|5671.28|5633.28|5671.31|5633.31|5671.07|5633.07|10
1606733820000|2020-11-30 10:57:00|5671.25|5633.25|5671.04|5633.04|5671.42|5633.42|5671.02|5633.02|8
1606733830000|2020-11-30 10:57:10|5671.15|5633.15|5670.97|5632.97|5671.28|5633.28|5670.48|5632.48|9
1606733840000|2020-11-30 10:57:20|5670.94|5632.94|5669.5|5631.5|5670.96|5632.96|5669.5|5631.5|10
1606733850000|2020-11-30 10:57:30|5669.42|5631.42|5668.45|5630.45|5669.42|5631.42|5668.45|5630.45|10
1606733860000|2020-11-30 10:57:40|5668.38|5630.38|5668.6|5630.6|5668.75|5630.75|5668.25|5630.25|9
1606733870000|2020-11-30 10:57:50|5668.23|5630.23|5668.36|5630.36|5668.38|5630.38|5668.09|5630.09|9
1606733880000|2020-11-30 10:58:00|5668.33|5630.33|5668.54|5630.54|5668.56|5630.56|5668.11|5630.11|9
1606733890000|2020-11-30 10:58:10|5668.64|5630.64|5668.82|5630.82|5669.26|5631.26|5668.64|5630.64|9
1606733900000|2020-11-30 10:58:20|5668.87|5630.87|5668.89|5630.89|5668.96|5630.96|5668.71|5630.71|10
1606733910000|2020-11-30 10:58:30|5668.96|5630.96|5671.28|5633.28|5671.28|5633.28|5668.96|5630.96|10
1606733920000|2020-11-30 10:58:40|5671.8|5633.8|5672.15|5634.15|5672.43|5634.43|5671.8|5633.8|8
1606733930000|2020-11-30 10:58:50|5671.95|5633.95|5671.67|5633.67|5671.95|5633.95|5671.67|5633.67|9
1606733940000|2020-11-30 10:59:00|5671.27|5633.27|5669.88|5631.88|5671.36|5633.36|5669.88|5631.88|10
1606733950000|2020-11-30 10:59:10|5669.59|5631.59|5668.25|5630.25|5669.65|5631.65|5668.25|5630.25|9
1606733960000|2020-11-30 10:59:20|5668.02|5630.02|5667.06|5629.06|5668.02|5630.02|5667.06|5629.06|7
1606733970000|2020-11-30 10:59:30|5666.81|5628.81|5666.47|5628.47|5666.81|5628.81|5666.26|5628.26|7
1606733980000|2020-11-30 10:59:40|5666.46|5628.46|5665.73|5627.73|5666.54|5628.54|5665.72|5627.72|10
1606733990000|2020-11-30 10:59:50|5665.66|5627.66|5663.59|5625.59|5665.66|5627.66|5663.44|5625.44|10
1606734000000|2020-11-30 11:00:00|5663.66|5625.66|5663.16|5625.16|5663.69|5625.69|5663.16|5625.16|10
1606734010000|2020-11-30 11:00:10|5663.21|5625.21|5663.03|5625.03|5663.55|5625.55|5663.03|5625.03|9
1606734020000|2020-11-30 11:00:20|5663.01|5625.01|5663.39|5625.39|5663.39|5625.39|5663.01|5625.01|9
1606734030000|2020-11-30 11:00:30|5663.69|5625.69|5665.25|5627.25|5665.25|5627.25|5663.69|5625.69|10
1606734040000|2020-11-30 11:00:40|5665.65|5627.65|5667.47|5629.47|5667.47|5629.47|5665.65|5627.65|10
1606734050000|2020-11-30 11:00:50|5667.54|5629.54|5667.79|5629.79|5667.99|5629.99|5667.45|5629.45|9
1606734060000|2020-11-30 11:01:00|5667.4|5629.4|5667.81|5629.81|5667.82|5629.82|5667.31|5629.31|10
1606734070000|2020-11-30 11:01:10|5668.05|5630.05|5669.37|5631.37|5669.37|5631.37|5668.05|5630.05|10
1606734080000|2020-11-30 11:01:20|5669.45|5631.45|5672.61|5634.61|5672.61|5634.61|5669.45|5631.45|10
1606734090000|2020-11-30 11:01:30|5673.03|5635.03|5676.44|5638.44|5676.44|5638.44|5673.03|5635.03|10
1606734100000|2020-11-30 11:01:40|5676.48|5638.48|5677.65|5639.65|5677.65|5639.65|5676.48|5638.48|10
1606734110000|2020-11-30 11:01:50|5677.78|5639.78|5680.33|5642.33|5680.33|5642.33|5677.78|5639.78|10
1606734120000|2020-11-30 11:02:00|5680.73|5642.73|5682.3|5644.3|5682.3|5644.3|5680.72|5642.72|10
1606734130000|2020-11-30 11:02:10|5682.16|5644.16|5681.2|5643.2|5682.16|5644.16|5681.2|5643.2|9
1606734140000|2020-11-30 11:02:20|5680.86|5642.86|5680.16|5642.16|5680.86|5642.86|5680.02|5642.02|10
1606734150000|2020-11-30 11:02:30|5679.92|5641.92|5680.11|5642.11|5680.24|5642.24|5679.84|5641.84|9
1606734160000|2020-11-30 11:02:40|5679.82|5641.82|5680.08|5642.08|5680.08|5642.08|5679.4|5641.4|10
1606734170000|2020-11-30 11:02:50|5680.06|5642.06|5681.32|5643.32|5681.39|5643.39|5680.06|5642.06|10
1606734180000|2020-11-30 11:03:00|5681.39|5643.39|5680.62|5642.62|5681.39|5643.39|5680.62|5642.62|10
1606734190000|2020-11-30 11:03:10|5680.67|5642.67|5679.35|5641.35|5680.67|5642.67|5679.35|5641.35|10
1606734200000|2020-11-30 11:03:20|5679.28|5641.28|5678.31|5640.31|5679.28|5641.28|5678.31|5640.31|10
1606734210000|2020-11-30 11:03:30|5677.99|5639.99|5677.84|5639.84|5678.06|5640.06|5677.72|5639.72|8
1606734220000|2020-11-30 11:03:40|5677.93|5639.93|5677.38|5639.38|5678.01|5640.01|5677.38|5639.38|10
1606734230000|2020-11-30 11:03:50|5677.39|5639.39|5677.08|5639.08|5677.46|5639.46|5676.95|5638.95|9
1606734240000|2020-11-30 11:04:00|5677.1|5639.1|5677.04|5639.04|5677.3|5639.3|5677.04|5639.04|8
1606734250000|2020-11-30 11:04:10|5676.99|5638.99|5676.06|5638.06|5676.99|5638.99|5676.03|5638.03|9
1606734260000|2020-11-30 11:04:20|5675.98|5637.98|5675.76|5637.76|5676|5638|5675.63|5637.63|9
1606734270000|2020-11-30 11:04:30|5676.02|5638.02|5676.53|5638.53|5676.53|5638.53|5676.02|5638.02|10
1606734280000|2020-11-30 11:04:40|5676.54|5638.54|5676.01|5638.01|5676.54|5638.54|5676.01|5638.01|9
1606734290000|2020-11-30 11:04:50|5675.89|5637.89|5676.54|5638.54|5676.6|5638.6|5675.89|5637.89|9
1606734300000|2020-11-30 11:05:00|5676.47|5638.47|5675.77|5637.77|5676.58|5638.58|5675.77|5637.77|9
1606734310000|2020-11-30 11:05:10|5675.69|5637.69|5676.41|5638.41|5676.41|5638.41|5675.69|5637.69|9
1606734320000|2020-11-30 11:05:20|5676.6|5638.6|5676.58|5638.58|5677.01|5639.01|5676.58|5638.58|10
1606734330000|2020-11-30 11:05:30|5676.62|5638.62|5676.86|5638.86|5676.89|5638.89|5676.44|5638.44|10
1606734340000|2020-11-30 11:05:40|5676.98|5638.98|5677.46|5639.46|5677.46|5639.46|5676.98|5638.98|10
1606734350000|2020-11-30 11:05:50|5677.47|5639.47|5677.61|5639.61|5677.62|5639.62|5677.47|5639.47|10
1606734360000|2020-11-30 11:06:00|5677.8|5639.8|5677.92|5639.92|5677.96|5639.96|5677.77|5639.77|10
1606734370000|2020-11-30 11:06:10|5677.97|5639.97|5677.94|5639.94|5678.38|5640.38|5677.94|5639.94|9
1606734380000|2020-11-30 11:06:20|5677.97|5639.97|5678.71|5640.71|5678.71|5640.71|5677.73|5639.73|10
1606734390000|2020-11-30 11:06:30|5678.72|5640.72|5679.09|5641.09|5679.11|5641.11|5678.68|5640.68|9
1606734400000|2020-11-30 11:06:40|5679.04|5641.04|5678.74|5640.74|5679.04|5641.04|5678.74|5640.74|7
1606734410000|2020-11-30 11:06:50|5678.82|5640.82|5680.49|5642.49|5680.49|5642.49|5678.82|5640.82|10
1606734420000|2020-11-30 11:07:00|5680.71|5642.71|5681.61|5643.61|5681.68|5643.68|5680.71|5642.71|10
1606734430000|2020-11-30 11:07:10|5681.89|5643.89|5681.18|5643.18|5681.89|5643.89|5680.85|5642.85|10
1606734440000|2020-11-30 11:07:20|5680.99|5642.99|5681.84|5643.84|5681.84|5643.84|5679.77|5641.77|10
1606734450000|2020-11-30 11:07:30|5682.97|5644.97|5686.75|5648.75|5686.75|5648.75|5682.97|5644.97|9
1606734460000|2020-11-30 11:07:40|5687.01|5649.01|5688.39|5650.39|5688.44|5650.44|5686.99|5648.99|10
1606734470000|2020-11-30 11:07:50|5688.88|5650.88|5691.04|5653.04|5691.06|5653.06|5688.88|5650.88|10
1606734480000|2020-11-30 11:08:00|5691.05|5653.05|5693.79|5655.79|5693.79|5655.79|5691.05|5653.05|10
1606734490000|2020-11-30 11:08:10|5693.6|5655.6|5695.19|5657.19|5695.19|5657.19|5693.54|5655.54|8
1606734500000|2020-11-30 11:08:20|5695.42|5657.42|5697.68|5659.68|5697.68|5659.68|5695.42|5657.42|9
1606734510000|2020-11-30 11:08:30|5697.78|5659.78|5699.42|5661.42|5699.45|5661.45|5697.78|5659.78|9
1606734520000|2020-11-30 11:08:40|5699.57|5661.57|5704.89|5666.89|5704.89|5666.89|5699.57|5661.57|9
1606734530000|2020-11-30 11:08:50|5705.09|5667.09|5705.61|5667.61|5705.61|5667.61|5704.71|5666.71|10
1606734540000|2020-11-30 11:09:00|5705.58|5667.58|5704.84|5666.84|5705.58|5667.58|5704.84|5666.84|10
1606734550000|2020-11-30 11:09:10|5704.78|5666.78|5704.7|5666.7|5704.82|5666.82|5704.44|5666.44|10
1606734560000|2020-11-30 11:09:20|5704.56|5666.56|5703.1|5665.1|5704.93|5666.93|5703.1|5665.1|9
1606734570000|2020-11-30 11:09:30|5702.88|5664.88|5701.37|5663.37|5702.92|5664.92|5701.37|5663.37|9
1606734580000|2020-11-30 11:09:40|5701.34|5663.34|5701.8|5663.8|5701.85|5663.85|5701.34|5663.34|9
1606734590000|2020-11-30 11:09:50|5701.73|5663.73|5702.75|5664.75|5702.75|5664.75|5701.73|5663.73|10
1606734600000|2020-11-30 11:10:00|5702.97|5664.97|5703.15|5665.15|5703.66|5665.66|5702.64|5664.64|9
1606734610000|2020-11-30 11:10:10|5703.39|5665.39|5703.11|5665.11|5703.39|5665.39|5702.7|5664.7|10
1606734620000|2020-11-30 11:10:20|5702.95|5664.95|5702.73|5664.73|5702.95|5664.95|5702.6|5664.6|9
1606734630000|2020-11-30 11:10:30|5702.64|5664.64|5702.74|5664.74|5702.91|5664.91|5702.64|5664.64|9
1606734640000|2020-11-30 11:10:40|5702.8|5664.8|5701.8|5663.8|5702.8|5664.8|5701.72|5663.72|10
1606734650000|2020-11-30 11:10:50|5701.55|5663.55|5701.32|5663.32|5701.55|5663.55|5701.01|5663.01|9
1606734660000|2020-11-30 11:11:00|5701.22|5663.22|5701.06|5663.06|5701.39|5663.39|5701.06|5663.06|10
1606734670000|2020-11-30 11:11:10|5701.19|5663.19|5701.19|5663.19|5701.19|5663.19|5700.92|5662.92|10
1606734680000|2020-11-30 11:11:20|5701.1|5663.1|5702.25|5664.25|5702.25|5664.25|5701.1|5663.1|9
1606734690000|2020-11-30 11:11:30|5702.53|5664.53|5703.05|5665.05|5703.05|5665.05|5702.53|5664.53|7
1606734700000|2020-11-30 11:11:40|5703.17|5665.17|5705.31|5667.31|5705.31|5667.31|5703.17|5665.17|10
1606734710000|2020-11-30 11:11:50|5705.33|5667.33|5708.84|5670.84|5708.84|5670.84|5705.33|5667.33|10
1606734720000|2020-11-30 11:12:00|5710.01|5672.01|5712.48|5674.48|5712.48|5674.48|5710.01|5672.01|10
1606734730000|2020-11-30 11:12:10|5712.64|5674.64|5715.42|5677.42|5715.42|5677.42|5712.54|5674.54|9
1606734740000|2020-11-30 11:12:20|5715.89|5677.89|5718.47|5680.47|5718.83|5680.83|5715.89|5677.89|10
1606734750000|2020-11-30 11:12:30|5718.34|5680.34|5715.61|5677.61|5718.34|5680.34|5715.61|5677.61|9
1606734760000|2020-11-30 11:12:40|5715.48|5677.48|5713.53|5675.53|5715.48|5677.48|5713.53|5675.53|10
1606734770000|2020-11-30 11:12:50|5713.27|5675.27|5714.27|5676.27|5714.27|5676.27|5713.27|5675.27|9
1606734780000|2020-11-30 11:13:00|5714.3|5676.3|5714.45|5676.45|5714.81|5676.81|5714.29|5676.29|9
1606734790000|2020-11-30 11:13:10|5714.4|5676.4|5712.66|5674.66|5714.4|5676.4|5712.66|5674.66|10
1606734800000|2020-11-30 11:13:20|5712.34|5674.34|5712.27|5674.27|5712.56|5674.56|5712.09|5674.09|8
1606734810000|2020-11-30 11:13:30|5712.46|5674.46|5712.89|5674.89|5713.37|5675.37|5712.46|5674.46|10
1606734820000|2020-11-30 11:13:40|5712.65|5674.65|5712.5|5674.5|5712.65|5674.65|5712.01|5674.01|9
1606734830000|2020-11-30 11:13:50|5712.34|5674.34|5711.14|5673.14|5712.34|5674.34|5711.14|5673.14|10
1606734840000|2020-11-30 11:14:00|5711.06|5673.06|5710.28|5672.28|5711.06|5673.06|5710.26|5672.26|10
1606734850000|2020-11-30 11:14:10|5710.31|5672.31|5708.69|5670.69|5710.31|5672.31|5708.69|5670.69|10
1606734860000|2020-11-30 11:14:20|5708.39|5670.39|5708.04|5670.04|5708.43|5670.43|5708.04|5670.04|9
1606734870000|2020-11-30 11:14:30|5708.01|5670.01|5708.88|5670.88|5708.93|5670.93|5708.01|5670.01|9
1606734880000|2020-11-30 11:14:40|5708.79|5670.79|5708.76|5670.76|5708.79|5670.79|5708.28|5670.28|10
1606734890000|2020-11-30 11:14:50|5708.77|5670.77|5707.93|5669.93|5708.81|5670.81|5707.93|5669.93|10
1606734900000|2020-11-30 11:15:00|5707.92|5669.92|5708.28|5670.28|5708.47|5670.47|5707.92|5669.92|10
1606734910000|2020-11-30 11:15:10|5708.21|5670.21|5706.68|5668.68|5708.21|5670.21|5706.68|5668.68|10
1606734920000|2020-11-30 11:15:20|5706.57|5668.57|5704.04|5666.04|5706.86|5668.86|5704.04|5666.04|10
1606734930000|2020-11-30 11:15:30|5704.07|5666.07|5702.76|5664.76|5704.07|5666.07|5702.76|5664.76|10
1606734940000|2020-11-30 11:15:40|5702.67|5664.67|5700.15|5662.15|5702.67|5664.67|5700.13|5662.13|10
1606734950000|2020-11-30 11:15:50|5700.47|5662.47|5699.9|5661.9|5700.47|5662.47|5699.65|5661.65|10
1606734960000|2020-11-30 11:16:00|5699.76|5661.76|5700.43|5662.43|5700.43|5662.43|5699.69|5661.69|9
1606734970000|2020-11-30 11:16:10|5700.49|5662.49|5702.75|5664.75|5702.75|5664.75|5700.48|5662.48|10
1606734980000|2020-11-30 11:16:20|5702.79|5664.79|5703.68|5665.68|5704.11|5666.11|5702.79|5664.79|10
1606734990000|2020-11-30 11:16:30|5703.75|5665.75|5704.78|5666.78|5704.78|5666.78|5703.75|5665.75|9
1606735000000|2020-11-30 11:16:40|5704.86|5666.86|5706.23|5668.23|5706.23|5668.23|5704.67|5666.67|10
1606735010000|2020-11-30 11:16:50|5706.22|5668.22|5707.24|5669.24|5707.34|5669.34|5706.15|5668.15|10
1606735020000|2020-11-30 11:17:00|5707.52|5669.52|5710.75|5672.75|5710.75|5672.75|5707.52|5669.52|10
1606735030000|2020-11-30 11:17:10|5711.52|5673.52|5713.07|5675.07|5713.07|5675.07|5711.44|5673.44|10
1606735040000|2020-11-30 11:17:20|5713.09|5675.09|5714.51|5676.51|5714.51|5676.51|5713.09|5675.09|9
1606735050000|2020-11-30 11:17:30|5715.07|5677.07|5716.25|5678.25|5716.25|5678.25|5715.07|5677.07|10
1606735060000|2020-11-30 11:17:40|5716.27|5678.27|5717.05|5679.05|5717.05|5679.05|5716.27|5678.27|9
1606735070000|2020-11-30 11:17:50|5717.06|5679.06|5717.26|5679.26|5717.64|5679.64|5716.85|5678.85|9
1606735080000|2020-11-30 11:18:00|5717.23|5679.23|5716.7|5678.7|5717.35|5679.35|5716.63|5678.63|9
1606735090000|2020-11-30 11:18:10|5717|5679|5716.86|5678.86|5717|5679|5716.68|5678.68|10
1606735100000|2020-11-30 11:18:20|5716.83|5678.83|5717.34|5679.34|5717.35|5679.35|5716.73|5678.73|10
1606735110000|2020-11-30 11:18:30|5717.39|5679.39|5716.91|5678.91|5717.95|5679.95|5716.91|5678.91|10
1606735120000|2020-11-30 11:18:40|5717.04|5679.04|5715.77|5677.77|5717.04|5679.04|5715.48|5677.48|10
1606735130000|2020-11-30 11:18:50|5715.71|5677.71|5715.24|5677.24|5715.87|5677.87|5715.24|5677.24|9
1606735140000|2020-11-30 11:19:00|5715.2|5677.2|5714.78|5676.78|5715.29|5677.29|5714.46|5676.46|10
1606735150000|2020-11-30 11:19:10|5715.12|5677.12|5714.76|5676.76|5715.27|5677.27|5714.76|5676.76|10
1606735160000|2020-11-30 11:19:20|5714.74|5676.74|5715.57|5677.57|5715.57|5677.57|5714.74|5676.74|10
1606735170000|2020-11-30 11:19:30|5715.77|5677.77|5717|5679|5717|5679|5715.77|5677.77|9
1606735180000|2020-11-30 11:19:40|5717.44|5679.44|5719.39|5681.39|5719.39|5681.39|5717.44|5679.44|10
1606735190000|2020-11-30 11:19:50|5719.6|5681.6|5721.9|5683.9|5721.9|5683.9|5719.6|5681.6|10
1606735200000|2020-11-30 11:20:00|5722.15|5684.15|5723.42|5685.42|5723.62|5685.62|5722.15|5684.15|10
1606735210000|2020-11-30 11:20:10|5723.47|5685.47|5723.92|5685.92|5724.46|5686.46|5723.47|5685.47|10
1606735220000|2020-11-30 11:20:20|5724.65|5686.65|5724.05|5686.05|5724.65|5686.65|5723.89|5685.89|10
1606735230000|2020-11-30 11:20:30|5724.09|5686.09|5723.82|5685.82|5724.57|5686.57|5723.82|5685.82|10
1606735240000|2020-11-30 11:20:40|5723.32|5685.32|5721.75|5683.75|5723.32|5685.32|5721.75|5683.75|10
1606735250000|2020-11-30 11:20:50|5721.53|5683.53|5721.25|5683.25|5721.54|5683.54|5720.89|5682.89|10
1606735260000|2020-11-30 11:21:00|5720.88|5682.88|5720.71|5682.71|5720.91|5682.91|5720.51|5682.51|10
1606735270000|2020-11-30 11:21:10|5720.78|5682.78|5720.53|5682.53|5720.78|5682.78|5720.52|5682.52|8
1606735280000|2020-11-30 11:21:20|5720.12|5682.12|5720.72|5682.72|5720.72|5682.72|5719.89|5681.89|10
1606735290000|2020-11-30 11:21:30|5720.75|5682.75|5721.56|5683.56|5721.56|5683.56|5720.75|5682.75|10
1606735300000|2020-11-30 11:21:40|5721.78|5683.78|5721.66|5683.66|5721.78|5683.78|5721.56|5683.56|9
1606735310000|2020-11-30 11:21:50|5721.67|5683.67|5721.69|5683.69|5721.79|5683.79|5721.6|5683.6|8
1606735320000|2020-11-30 11:22:00|5721.71|5683.71|5721.59|5683.59|5721.71|5683.71|5721.49|5683.49|9
1606735330000|2020-11-30 11:22:10|5721.41|5683.41|5723.66|5685.66|5723.72|5685.72|5721.41|5683.41|9
1606735340000|2020-11-30 11:22:20|5723.63|5685.63|5724.38|5686.38|5724.38|5686.38|5723.61|5685.61|9
1606735350000|2020-11-30 11:22:30|5724.54|5686.54|5725.15|5687.15|5725.15|5687.15|5724.36|5686.36|10
1606735360000|2020-11-30 11:22:40|5725.26|5687.26|5726.06|5688.06|5726.06|5688.06|5725.03|5687.03|8
1606735370000|2020-11-30 11:22:50|5726.09|5688.09|5727.12|5689.12|5727.2|5689.2|5726.09|5688.09|9
1606735380000|2020-11-30 11:23:00|5727.31|5689.31|5726.67|5688.67|5727.31|5689.31|5726.49|5688.49|9
1606735390000|2020-11-30 11:23:10|5726.85|5688.85|5729.72|5691.72|5729.72|5691.72|5726.85|5688.85|9
1606735400000|2020-11-30 11:23:20|5729.74|5691.74|5729.1|5691.1|5729.74|5691.74|5729.1|5691.1|9
1606735410000|2020-11-30 11:23:30|5729.02|5691.02|5727.03|5689.03|5729.03|5691.03|5727.03|5689.03|9
1606735420000|2020-11-30 11:23:40|5726.93|5688.93|5726.18|5688.18|5726.93|5688.93|5726.18|5688.18|10
1606735430000|2020-11-30 11:23:50|5726.12|5688.12|5726.15|5688.15|5726.66|5688.66|5726|5688|9
1606735440000|2020-11-30 11:24:00|5726.08|5688.08|5726.15|5688.15|5726.47|5688.47|5725.98|5687.98|10
1606735450000|2020-11-30 11:24:10|5726.18|5688.18|5725.67|5687.67|5726.18|5688.18|5725.67|5687.67|10
1606735460000|2020-11-30 11:24:20|5725.78|5687.78|5725.35|5687.35|5725.97|5687.97|5725.31|5687.31|8
1606735470000|2020-11-30 11:24:30|5725.11|5687.11|5725.43|5687.43|5725.43|5687.43|5725.07|5687.07|10
1606735480000|2020-11-30 11:24:40|5725.58|5687.58|5725.71|5687.71|5725.72|5687.72|5725.27|5687.27|10
1606735490000|2020-11-30 11:24:50|5724.94|5686.94|5724.54|5686.54|5724.94|5686.94|5724.42|5686.42|10
1606735500000|2020-11-30 11:25:00|5724.8|5686.8|5724.47|5686.47|5724.8|5686.8|5724.45|5686.45|10
1606735510000|2020-11-30 11:25:10|5724.54|5686.54|5724.72|5686.72|5724.82|5686.82|5724.29|5686.29|10
1606735520000|2020-11-30 11:25:20|5724.71|5686.71|5723.71|5685.71|5724.76|5686.76|5723.71|5685.71|10
1606735530000|2020-11-30 11:25:30|5723.47|5685.47|5722.64|5684.64|5723.47|5685.47|5722.64|5684.64|10
1606735540000|2020-11-30 11:25:40|5722.69|5684.69|5721.83|5683.83|5722.69|5684.69|5721.83|5683.83|9
1606735550000|2020-11-30 11:25:50|5721.81|5683.81|5723.01|5685.01|5723.03|5685.03|5721.81|5683.81|10
1606735560000|2020-11-30 11:26:00|5723.1|5685.1|5722.76|5684.76|5723.3|5685.3|5722.76|5684.76|9
1606735570000|2020-11-30 11:26:10|5723.02|5685.02|5724.09|5686.09|5724.26|5686.26|5723.02|5685.02|10
1606735580000|2020-11-30 11:26:20|5724.16|5686.16|5725.37|5687.37|5725.37|5687.37|5724.16|5686.16|10
1606735590000|2020-11-30 11:26:30|5725.36|5687.36|5724.5|5686.5|5725.36|5687.36|5724.5|5686.5|10
1606735600000|2020-11-30 11:26:40|5724.09|5686.09|5723.02|5685.02|5724.12|5686.12|5723.02|5685.02|10
1606735610000|2020-11-30 11:26:50|5722.92|5684.92|5722.16|5684.16|5723.02|5685.02|5722.11|5684.11|10
1606735620000|2020-11-30 11:27:00|5722.19|5684.19|5721.37|5683.37|5722.19|5684.19|5721.24|5683.24|10
1606735630000|2020-11-30 11:27:10|5721.28|5683.28|5720.53|5682.53|5721.28|5683.28|5720.53|5682.53|9
1606735640000|2020-11-30 11:27:20|5720.51|5682.51|5719.73|5681.73|5720.53|5682.53|5719.73|5681.73|10
1606735650000|2020-11-30 11:27:30|5719.86|5681.86|5720.11|5682.11|5720.33|5682.33|5719.6|5681.6|10
1606735660000|2020-11-30 11:27:40|5719.99|5681.99|5719.75|5681.75|5720|5682|5719.74|5681.74|9
1606735670000|2020-11-30 11:27:50|5719.71|5681.71|5718.52|5680.52|5719.71|5681.71|5718.52|5680.52|10
1606735680000|2020-11-30 11:28:00|5718.14|5680.14|5717.54|5679.54|5718.14|5680.14|5717.15|5679.15|10
1606735690000|2020-11-30 11:28:10|5717.49|5679.49|5717.12|5679.12|5717.62|5679.62|5717.12|5679.12|9
1606735700000|2020-11-30 11:28:20|5716.86|5678.86|5716.63|5678.63|5716.86|5678.86|5716.41|5678.41|10
1606735710000|2020-11-30 11:28:30|5716.31|5678.31|5716.38|5678.38|5716.64|5678.64|5716.31|5678.31|10
1606735720000|2020-11-30 11:28:40|5716.36|5678.36|5716.46|5678.46|5716.46|5678.46|5715.86|5677.86|10
1606735730000|2020-11-30 11:28:50|5717.1|5679.1|5717.8|5679.8|5717.85|5679.85|5717.1|5679.1|10
1606735740000|2020-11-30 11:29:00|5717.88|5679.88|5717.65|5679.65|5718.21|5680.21|5717.65|5679.65|10
1606735750000|2020-11-30 11:29:10|5717.6|5679.6|5716.82|5678.82|5717.78|5679.78|5716.82|5678.82|8
1606735760000|2020-11-30 11:29:20|5716.98|5678.98|5716.31|5678.31|5716.98|5678.98|5716.1|5678.1|9
1606735770000|2020-11-30 11:29:30|5716.37|5678.37|5717.41|5679.41|5717.41|5679.41|5716.34|5678.34|8
1606735780000|2020-11-30 11:29:40|5717.57|5679.57|5717.59|5679.59|5717.85|5679.85|5717.5|5679.5|9
1606735790000|2020-11-30 11:29:50|5717.54|5679.54|5717.97|5679.97|5718.14|5680.14|5717.54|5679.54|9
1606735800000|2020-11-30 11:30:00|5717.92|5679.92|5718.81|5680.81|5718.81|5680.81|5717.46|5679.46|10
1606735810000|2020-11-30 11:30:10|5719.1|5681.1|5718.76|5680.76|5719.36|5681.36|5718.76|5680.76|9
1606735820000|2020-11-30 11:30:20|5718.77|5680.77|5719.47|5681.47|5719.47|5681.47|5718.77|5680.77|9
1606735830000|2020-11-30 11:30:30|5719.51|5681.51|5720.34|5682.34|5720.34|5682.34|5719.51|5681.51|10
1606735840000|2020-11-30 11:30:40|5720.37|5682.37|5722.32|5684.32|5722.32|5684.32|5720.37|5682.37|10
1606735850000|2020-11-30 11:30:50|5722.33|5684.33|5723.78|5685.78|5723.85|5685.85|5722.33|5684.33|9
1606735860000|2020-11-30 11:31:00|5723.96|5685.96|5725.4|5687.4|5725.4|5687.4|5723.96|5685.96|10
1606735870000|2020-11-30 11:31:10|5725.86|5687.86|5728.2|5690.2|5728.2|5690.2|5725.85|5687.85|10
1606735880000|2020-11-30 11:31:20|5728.15|5690.15|5729|5691|5729|5691|5728.15|5690.15|10
1606735890000|2020-11-30 11:31:30|5728.86|5690.86|5726.99|5688.99|5728.86|5690.86|5726.99|5688.99|10
1606735900000|2020-11-30 11:31:40|5726.8|5688.8|5727.22|5689.22|5727.22|5689.22|5726.51|5688.51|8
1606735910000|2020-11-30 11:31:50|5727.43|5689.43|5730.03|5692.03|5730.03|5692.03|5727.43|5689.43|9
1606735920000|2020-11-30 11:32:00|5730|5692|5730.49|5692.49|5730.75|5692.75|5730|5692|10
1606735930000|2020-11-30 11:32:10|5730.55|5692.55|5729.21|5691.21|5730.8|5692.8|5729.21|5691.21|10
1606735940000|2020-11-30 11:32:20|5729.09|5691.09|5728.47|5690.47|5729.27|5691.27|5728.25|5690.25|9
1606735950000|2020-11-30 11:32:30|5728.59|5690.59|5728.02|5690.02|5728.72|5690.72|5728.02|5690.02|9
1606735960000|2020-11-30 11:32:40|5728.05|5690.05|5727.28|5689.28|5728.06|5690.06|5727.13|5689.13|10
1606735970000|2020-11-30 11:32:50|5727.05|5689.05|5727.49|5689.49|5727.54|5689.54|5727.05|5689.05|8
1606735980000|2020-11-30 11:33:00|5727.52|5689.52|5727.65|5689.65|5727.93|5689.93|5727.52|5689.52|9
1606735990000|2020-11-30 11:33:10|5727.72|5689.72|5727.12|5689.12|5727.72|5689.72|5726.83|5688.83|10
1606736000000|2020-11-30 11:33:20|5727.03|5689.03|5727.64|5689.64|5727.64|5689.64|5727.03|5689.03|10
1606736010000|2020-11-30 11:33:30|5727.88|5689.88|5729.58|5691.58|5729.58|5691.58|5727.88|5689.88|10
1606736020000|2020-11-30 11:33:40|5730.38|5692.38|5731.44|5693.44|5731.57|5693.57|5730.38|5692.38|10
1606736030000|2020-11-30 11:33:50|5731.32|5693.32|5730.73|5692.73|5731.32|5693.32|5730.73|5692.73|9
1606736040000|2020-11-30 11:34:00|5730.7|5692.7|5730.42|5692.42|5730.86|5692.86|5730.38|5692.38|10
1606736050000|2020-11-30 11:34:10|5730.43|5692.43|5731.37|5693.37|5731.37|5693.37|5730.43|5692.43|10
1606736060000|2020-11-30 11:34:20|5731.68|5693.68|5731.92|5693.92|5731.98|5693.98|5731.56|5693.56|10
1606736070000|2020-11-30 11:34:30|5732.05|5694.05|5732.41|5694.41|5732.41|5694.41|5732.05|5694.05|9
1606736080000|2020-11-30 11:34:40|5732.42|5694.42|5733.05|5695.05|5733.13|5695.13|5732.42|5694.42|10
1606736090000|2020-11-30 11:34:50|5733.12|5695.12|5732.95|5694.95|5733.12|5695.12|5732.79|5694.79|9
1606736100000|2020-11-30 11:35:00|5732.82|5694.82|5732|5694|5732.82|5694.82|5732|5694|10
1606736110000|2020-11-30 11:35:10|5731.78|5693.78|5730.64|5692.64|5731.78|5693.78|5730.64|5692.64|10
1606736120000|2020-11-30 11:35:20|5729.74|5691.74|5730.31|5692.31|5730.31|5692.31|5729.58|5691.58|8
1606736130000|2020-11-30 11:35:30|5730.25|5692.25|5729.45|5691.45|5730.25|5692.25|5729.23|5691.23|8
1606736140000|2020-11-30 11:35:40|5729.43|5691.43|5729.7|5691.7|5729.7|5691.7|5729.43|5691.43|9
1606736150000|2020-11-30 11:35:50|5729.62|5691.62|5729.2|5691.2|5729.64|5691.64|5729.2|5691.2|10
1606736160000|2020-11-30 11:36:00|5729.18|5691.18|5728.64|5690.64|5729.21|5691.21|5728.64|5690.64|10
1606736170000|2020-11-30 11:36:10|5728.62|5690.62|5728.72|5690.72|5728.72|5690.72|5728.41|5690.41|9
1606736180000|2020-11-30 11:36:20|5729.02|5691.02|5729.6|5691.6|5729.6|5691.6|5728.97|5690.97|10
1606736190000|2020-11-30 11:36:30|5729.62|5691.62|5729.14|5691.14|5729.78|5691.78|5729.14|5691.14|9
1606736200000|2020-11-30 11:36:40|5729.09|5691.09|5729.08|5691.08|5729.2|5691.2|5728.99|5690.99|9
1606736210000|2020-11-30 11:36:50|5729.07|5691.07|5728.16|5690.16|5729.07|5691.07|5728.16|5690.16|10
1606736220000|2020-11-30 11:37:00|5728.08|5690.08|5728.31|5690.31|5728.46|5690.46|5727.77|5689.77|9
1606736230000|2020-11-30 11:37:10|5728.33|5690.33|5729.41|5691.41|5729.41|5691.41|5728.33|5690.33|8
1606736240000|2020-11-30 11:37:20|5729.38|5691.38|5730.36|5692.36|5730.36|5692.36|5729.38|5691.38|10
1606736250000|2020-11-30 11:37:30|5730.5|5692.5|5732.86|5694.86|5732.86|5694.86|5730.5|5692.5|10
1606736260000|2020-11-30 11:37:40|5732.9|5694.9|5733.83|5695.83|5733.83|5695.83|5732.86|5694.86|10
1606736270000|2020-11-30 11:37:50|5733.89|5695.89|5734.62|5696.62|5734.64|5696.64|5733.8|5695.8|10
1606736280000|2020-11-30 11:38:00|5734.52|5696.52|5733.87|5695.87|5734.52|5696.52|5733.87|5695.87|10
1606736290000|2020-11-30 11:38:10|5733.81|5695.81|5732.66|5694.66|5733.81|5695.81|5732.66|5694.66|9
1606736300000|2020-11-30 11:38:20|5732.89|5694.89|5733.2|5695.2|5733.4|5695.4|5732.89|5694.89|10
1606736310000|2020-11-30 11:38:30|5733.21|5695.21|5733.4|5695.4|5733.48|5695.48|5733.21|5695.21|10
1606736320000|2020-11-30 11:38:40|5733.39|5695.39|5730.99|5692.99|5733.39|5695.39|5730.99|5692.99|10
1606736330000|2020-11-30 11:38:50|5730.36|5692.36|5728.63|5690.63|5730.36|5692.36|5728.48|5690.48|10
1606736340000|2020-11-30 11:39:00|5728.41|5690.41|5726.75|5688.75|5728.41|5690.41|5726.75|5688.75|10
1606736350000|2020-11-30 11:39:10|5726.81|5688.81|5724.03|5686.03|5726.81|5688.81|5724.03|5686.03|9
1606736360000|2020-11-30 11:39:20|5723.81|5685.81|5719.93|5681.93|5723.81|5685.81|5719.93|5681.93|10
1606736370000|2020-11-30 11:39:30|5718.95|5680.95|5717.27|5679.27|5718.95|5680.95|5717.27|5679.27|10
1606736380000|2020-11-30 11:39:40|5716.92|5678.92|5715.24|5677.24|5716.92|5678.92|5715.24|5677.24|10
1606736390000|2020-11-30 11:39:50|5715.38|5677.38|5714.94|5676.94|5715.38|5677.38|5714.68|5676.68|10
1606736400000|2020-11-30 11:40:00|5715.23|5677.23|5716.15|5678.15|5716.34|5678.34|5715.23|5677.23|9
1606736410000|2020-11-30 11:40:10|5716.17|5678.17|5715.98|5677.98|5716.2|5678.2|5715.1|5677.1|10
1606736420000|2020-11-30 11:40:20|5716.11|5678.11|5716.97|5678.97|5716.97|5678.97|5716.11|5678.11|9
1606736430000|2020-11-30 11:40:30|5716.89|5678.89|5716.14|5678.14|5716.89|5678.89|5716.14|5678.14|8
1606736440000|2020-11-30 11:40:40|5716.52|5678.52|5716.38|5678.38|5716.58|5678.58|5716.33|5678.33|9
1606736450000|2020-11-30 11:40:50|5716.4|5678.4|5716.72|5678.72|5716.72|5678.72|5716.4|5678.4|9
1606736460000|2020-11-30 11:41:00|5716.71|5678.71|5716.85|5678.85|5716.85|5678.85|5716.12|5678.12|9
1606736470000|2020-11-30 11:41:10|5716.84|5678.84|5717.61|5679.61|5717.61|5679.61|5716.8|5678.8|10
1606736480000|2020-11-30 11:41:20|5717.7|5679.7|5718.04|5680.04|5718.04|5680.04|5717.52|5679.52|9
1606736490000|2020-11-30 11:41:30|5718.26|5680.26|5720.66|5682.66|5720.67|5682.67|5718.26|5680.26|10
1606736500000|2020-11-30 11:41:40|5720.73|5682.73|5721.49|5683.49|5721.49|5683.49|5720.7|5682.7|9
1606736510000|2020-11-30 11:41:50|5721.71|5683.71|5722.35|5684.35|5722.35|5684.35|5721.31|5683.31|10
1606736520000|2020-11-30 11:42:00|5722.36|5684.36|5722.95|5684.95|5722.95|5684.95|5722.36|5684.36|10
1606736530000|2020-11-30 11:42:10|5722.94|5684.94|5724.64|5686.64|5724.64|5686.64|5722.89|5684.89|10
1606736540000|2020-11-30 11:42:20|5724.68|5686.68|5726.15|5688.15|5726.15|5688.15|5724.68|5686.68|10
1606736550000|2020-11-30 11:42:30|5726.11|5688.11|5726.73|5688.73|5726.73|5688.73|5726.11|5688.11|10
1606736560000|2020-11-30 11:42:40|5726.86|5688.86|5728.4|5690.4|5728.4|5690.4|5726.86|5688.86|9
1606736570000|2020-11-30 11:42:50|5728.62|5690.62|5728.36|5690.36|5728.81|5690.81|5728.36|5690.36|10
1606736580000|2020-11-30 11:43:00|5728.35|5690.35|5728.51|5690.51|5728.51|5690.51|5728.3|5690.3|8
1606736590000|2020-11-30 11:43:10|5728.56|5690.56|5728.99|5690.99|5729.21|5691.21|5728.56|5690.56|10
1606736600000|2020-11-30 11:43:20|5728.96|5690.96|5728.03|5690.03|5728.99|5690.99|5728.02|5690.02|10
1606736610000|2020-11-30 11:43:30|5728.11|5690.11|5727.15|5689.15|5728.13|5690.13|5727.15|5689.15|9
1606736620000|2020-11-30 11:43:40|5727.22|5689.22|5725.58|5687.58|5727.22|5689.22|5725.58|5687.58|10
1606736630000|2020-11-30 11:43:50|5725.64|5687.64|5724.48|5686.48|5725.64|5687.64|5724.48|5686.48|10
1606736640000|2020-11-30 11:44:00|5724.69|5686.69|5724.72|5686.72|5724.8|5686.8|5724.57|5686.57|9
1606736650000|2020-11-30 11:44:10|5724.71|5686.71|5723.86|5685.86|5724.71|5686.71|5723.86|5685.86|10
1606736660000|2020-11-30 11:44:20|5723.74|5685.74|5723.52|5685.52|5723.74|5685.74|5723.37|5685.37|8
1606736670000|2020-11-30 11:44:30|5723.34|5685.34|5723.13|5685.13|5723.34|5685.34|5723.05|5685.05|8
1606736680000|2020-11-30 11:44:40|5723.3|5685.3|5722.61|5684.61|5723.43|5685.43|5722.61|5684.61|10
1606736690000|2020-11-30 11:44:50|5722.6|5684.6|5722.08|5684.08|5722.6|5684.6|5722.07|5684.07|8
1606736700000|2020-11-30 11:45:00|5721.98|5683.98|5722.39|5684.39|5722.45|5684.45|5721.89|5683.89|9
1606736710000|2020-11-30 11:45:10|5722.41|5684.41|5722.12|5684.12|5722.52|5684.52|5722.08|5684.08|10
1606736720000|2020-11-30 11:45:20|5722.2|5684.2|5722.44|5684.44|5722.44|5684.44|5722.1|5684.1|10
1606736730000|2020-11-30 11:45:30|5722.72|5684.72|5725.51|5687.51|5725.51|5687.51|5722.72|5684.72|10
1606736740000|2020-11-30 11:45:40|5725.52|5687.52|5726.91|5688.91|5726.91|5688.91|5725.52|5687.52|10
1606736750000|2020-11-30 11:45:50|5727.22|5689.22|5729.15|5691.15|5729.15|5691.15|5727.22|5689.22|9
1606736760000|2020-11-30 11:46:00|5729.1|5691.1|5729.87|5691.87|5729.98|5691.98|5729.1|5691.1|10
1606736770000|2020-11-30 11:46:10|5730.71|5692.71|5731.02|5693.02|5731.14|5693.14|5730.71|5692.71|10
1606736780000|2020-11-30 11:46:20|5730.99|5692.99|5730.76|5692.76|5731.21|5693.21|5730.74|5692.74|9
1606736790000|2020-11-30 11:46:30|5730.67|5692.67|5731.51|5693.51|5731.51|5693.51|5730.67|5692.67|9
1606736800000|2020-11-30 11:46:40|5731.55|5693.55|5731.83|5693.83|5731.83|5693.83|5731.51|5693.51|10
1606736810000|2020-11-30 11:46:50|5731.84|5693.84|5731.64|5693.64|5731.87|5693.87|5731.64|5693.64|9
1606736820000|2020-11-30 11:47:00|5731.11|5693.11|5730.41|5692.41|5731.11|5693.11|5730.24|5692.24|10
1606736830000|2020-11-30 11:47:10|5730.31|5692.31|5728.74|5690.74|5730.31|5692.31|5728.74|5690.74|10
1606736840000|2020-11-30 11:47:20|5728.57|5690.57|5728.31|5690.31|5728.57|5690.57|5728.3|5690.3|10
1606736850000|2020-11-30 11:47:30|5728.08|5690.08|5727.51|5689.51|5728.08|5690.08|5727.51|5689.51|9
1606736860000|2020-11-30 11:47:40|5727.49|5689.49|5726.33|5688.33|5727.49|5689.49|5726.33|5688.33|9
1606736870000|2020-11-30 11:47:50|5726.04|5688.04|5725.22|5687.22|5726.1|5688.1|5725.22|5687.22|10
1606736880000|2020-11-30 11:48:00|5725.15|5687.15|5725.68|5687.68|5725.68|5687.68|5725.05|5687.05|10
1606736890000|2020-11-30 11:48:10|5725.8|5687.8|5726.12|5688.12|5726.12|5688.12|5725.8|5687.8|10
1606736900000|2020-11-30 11:48:20|5726.04|5688.04|5726.67|5688.67|5726.68|5688.68|5726.04|5688.04|10
1606736910000|2020-11-30 11:48:30|5726.68|5688.68|5726.75|5688.75|5726.75|5688.75|5726.18|5688.18|10
1606736920000|2020-11-30 11:48:40|5726.67|5688.67|5726.7|5688.7|5726.81|5688.81|5726.57|5688.57|10
1606736930000|2020-11-30 11:48:50|5726.96|5688.96|5727.5|5689.5|5727.5|5689.5|5726.76|5688.76|10
1606736940000|2020-11-30 11:49:00|5727.51|5689.51|5728.57|5690.57|5728.57|5690.57|5727.51|5689.51|10
1606736950000|2020-11-30 11:49:10|5728.68|5690.68|5730.19|5692.19|5730.19|5692.19|5728.68|5690.68|10
1606736960000|2020-11-30 11:49:20|5730.26|5692.26|5731.31|5693.31|5731.31|5693.31|5730.26|5692.26|9
1606736970000|2020-11-30 11:49:30|5731.77|5693.77|5732.71|5694.71|5732.71|5694.71|5731.77|5693.77|9
1606736980000|2020-11-30 11:49:40|5732.28|5694.28|5732.51|5694.51|5732.64|5694.64|5732.26|5694.26|10
1606736990000|2020-11-30 11:49:50|5732.6|5694.6|5732.15|5694.15|5732.74|5694.74|5732.15|5694.15|9
1606737000000|2020-11-30 11:50:00|5732.08|5694.08|5732.35|5694.35|5732.43|5694.43|5731.94|5693.94|10
1606737010000|2020-11-30 11:50:10|5732.23|5694.23|5733.56|5695.56|5733.56|5695.56|5731.98|5693.98|9
1606737020000|2020-11-30 11:50:20|5733.58|5695.58|5735.42|5697.42|5735.42|5697.42|5733.55|5695.55|10
1606737030000|2020-11-30 11:50:30|5735.58|5697.58|5738.95|5700.95|5738.95|5700.95|5735.58|5697.58|10
1606737040000|2020-11-30 11:50:40|5739.35|5701.35|5740.21|5702.21|5740.21|5702.21|5739.26|5701.26|10
1606737050000|2020-11-30 11:50:50|5740.23|5702.23|5741.67|5703.67|5742.01|5704.01|5740.23|5702.23|10
1606737060000|2020-11-30 11:51:00|5741.19|5703.19|5740.22|5702.22|5741.19|5703.19|5740.22|5702.22|9
1606737070000|2020-11-30 11:51:10|5740.01|5702.01|5737.62|5699.62|5740.01|5702.01|5737.62|5699.62|10
1606737080000|2020-11-30 11:51:20|5737.63|5699.63|5737.13|5699.13|5737.75|5699.75|5737.13|5699.13|10
1606737090000|2020-11-30 11:51:30|5736.72|5698.72|5734.61|5696.61|5736.87|5698.87|5734.6|5696.6|9
1606737100000|2020-11-30 11:51:40|5734.33|5696.33|5730|5692|5734.33|5696.33|5730|5692|10
1606737110000|2020-11-30 11:51:50|5729.85|5691.85|5727.53|5689.53|5729.85|5691.85|5727.53|5689.53|10
1606737120000|2020-11-30 11:52:00|5727.35|5689.35|5725.12|5687.12|5727.35|5689.35|5725.12|5687.12|10
1606737130000|2020-11-30 11:52:10|5724.66|5686.66|5723.42|5685.42|5724.69|5686.69|5723.42|5685.42|10
1606737140000|2020-11-30 11:52:20|5723.35|5685.35|5723.39|5685.39|5723.68|5685.68|5723.35|5685.35|9
1606737150000|2020-11-30 11:52:30|5723.45|5685.45|5723.46|5685.46|5723.86|5685.86|5723.45|5685.45|9
1606737160000|2020-11-30 11:52:40|5723.56|5685.56|5723.05|5685.05|5723.71|5685.71|5723.05|5685.05|10
1606737170000|2020-11-30 11:52:50|5723.14|5685.14|5721.06|5683.06|5723.14|5685.14|5721.06|5683.06|10
1606737180000|2020-11-30 11:53:00|5721|5683|5720.48|5682.48|5721.14|5683.14|5720.2|5682.2|10
1606737190000|2020-11-30 11:53:10|5720.75|5682.75|5723.08|5685.08|5723.08|5685.08|5720.75|5682.75|10
1606737200000|2020-11-30 11:53:20|5723.55|5685.55|5725.54|5687.54|5725.54|5687.54|5723.55|5685.55|10
1606737210000|2020-11-30 11:53:30|5725.8|5687.8|5726.28|5688.28|5727.29|5689.29|5725.8|5687.8|10
1606737220000|2020-11-30 11:53:40|5726.66|5688.66|5726.45|5688.45|5726.72|5688.72|5726.22|5688.22|9
1606737230000|2020-11-30 11:53:50|5726.47|5688.47|5726.98|5688.98|5727.02|5689.02|5726.06|5688.06|9
1606737240000|2020-11-30 11:54:00|5727.19|5689.19|5727.87|5689.87|5727.87|5689.87|5727.07|5689.07|9
1606737250000|2020-11-30 11:54:10|5728.18|5690.18|5730.06|5692.06|5730.06|5692.06|5728.18|5690.18|10
1606737260000|2020-11-30 11:54:20|5729.97|5691.97|5730.79|5692.79|5731.27|5693.27|5729.97|5691.97|10
1606737270000|2020-11-30 11:54:30|5730.8|5692.8|5731.21|5693.21|5731.21|5693.21|5730.65|5692.65|9
1606737280000|2020-11-30 11:54:40|5731.23|5693.23|5732.73|5694.73|5732.73|5694.73|5731.23|5693.23|9
1606737290000|2020-11-30 11:54:50|5732.62|5694.62|5733.17|5695.17|5733.2|5695.2|5732.58|5694.58|8
1606737300000|2020-11-30 11:55:00|5733.28|5695.28|5734.38|5696.38|5734.51|5696.51|5733.28|5695.28|10
1606737310000|2020-11-30 11:55:10|5734.47|5696.47|5735.89|5697.89|5735.89|5697.89|5734.47|5696.47|9
1606737320000|2020-11-30 11:55:20|5735.7|5697.7|5737.91|5699.91|5737.91|5699.91|5735.7|5697.7|10
1606737330000|2020-11-30 11:55:30|5737.96|5699.96|5739.98|5701.98|5739.98|5701.98|5737.96|5699.96|9
1606737340000|2020-11-30 11:55:40|5740.08|5702.08|5739.08|5701.08|5740.1|5702.1|5739.04|5701.04|9
1606737350000|2020-11-30 11:55:50|5739.1|5701.1|5738.12|5700.12|5739.26|5701.26|5738.12|5700.12|10
1606737360000|2020-11-30 11:56:00|5738.09|5700.09|5737.34|5699.34|5738.09|5700.09|5737.23|5699.23|10
1606737370000|2020-11-30 11:56:10|5737.24|5699.24|5737.85|5699.85|5737.88|5699.88|5737.1|5699.1|10
1606737380000|2020-11-30 11:56:20|5737.93|5699.93|5738.02|5700.02|5738.15|5700.15|5737.58|5699.58|10
1606737390000|2020-11-30 11:56:30|5737.97|5699.97|5738|5700|5738.15|5700.15|5737.6|5699.6|10
1606737400000|2020-11-30 11:56:40|5737.96|5699.96|5736.04|5698.04|5737.96|5699.96|5736.04|5698.04|10
1606737410000|2020-11-30 11:56:50|5736.12|5698.12|5735.35|5697.35|5736.13|5698.13|5735.26|5697.26|10
1606737420000|2020-11-30 11:57:00|5735.39|5697.39|5734.65|5696.65|5735.47|5697.47|5734.55|5696.55|10
1606737430000|2020-11-30 11:57:10|5734.73|5696.73|5735.42|5697.42|5735.42|5697.42|5734.37|5696.37|10
1606737440000|2020-11-30 11:57:20|5735.83|5697.83|5737.01|5699.01|5737.15|5699.15|5735.83|5697.83|9
1606737450000|2020-11-30 11:57:30|5737.15|5699.15|5736.25|5698.25|5737.15|5699.15|5736.25|5698.25|10
1606737460000|2020-11-30 11:57:40|5735.79|5697.79|5733.82|5695.82|5735.79|5697.79|5733.82|5695.82|9
1606737470000|2020-11-30 11:57:50|5733.63|5695.63|5732.95|5694.95|5733.63|5695.63|5732.95|5694.95|10
1606737480000|2020-11-30 11:58:00|5732.78|5694.78|5731.34|5693.34|5732.78|5694.78|5731.34|5693.34|9
1606737490000|2020-11-30 11:58:10|5731.16|5693.16|5730.5|5692.5|5731.16|5693.16|5730.48|5692.48|10
1606737500000|2020-11-30 11:58:20|5730.48|5692.48|5729.46|5691.46|5730.48|5692.48|5729.46|5691.46|9
1606737510000|2020-11-30 11:58:30|5729.45|5691.45|5728.61|5690.61|5729.45|5691.45|5728.38|5690.38|10
1606737520000|2020-11-30 11:58:40|5728.38|5690.38|5727.25|5689.25|5728.38|5690.38|5727.2|5689.2|9
1606737530000|2020-11-30 11:58:50|5727.23|5689.23|5727.93|5689.93|5727.93|5689.93|5727.21|5689.21|9
1606737540000|2020-11-30 11:59:00|5727.98|5689.98|5726.81|5688.81|5727.98|5689.98|5726.81|5688.81|10
1606737550000|2020-11-30 11:59:10|5726.82|5688.82|5727.79|5689.79|5727.79|5689.79|5726.78|5688.78|9
1606737560000|2020-11-30 11:59:20|5727.8|5689.8|5727.33|5689.33|5727.84|5689.84|5727.33|5689.33|9
1606737570000|2020-11-30 11:59:30|5727.39|5689.39|5727.87|5689.87|5727.87|5689.87|5727.36|5689.36|9
1606737580000|2020-11-30 11:59:40|5727.73|5689.73|5727.33|5689.33|5727.77|5689.77|5727.33|5689.33|10
1606737590000|2020-11-30 11:59:50|5727.37|5689.37|5726.66|5688.66|5727.37|5689.37|5726.47|5688.47|10
1606737600000|2020-11-30 12:00:00|5726.58|5688.58|5725.89|5687.89|5726.58|5688.58|5725.86|5687.86|9
1606737610000|2020-11-30 12:00:10|5725.82|5687.82|5726.67|5688.67|5726.67|5688.67|5725.82|5687.82|10
1606737620000|2020-11-30 12:00:20|5726.62|5688.62|5728.42|5690.42|5728.42|5690.42|5726.62|5688.62|10
1606737630000|2020-11-30 12:00:30|5728.72|5690.72|5729.33|5691.33|5729.33|5691.33|5728.47|5690.47|9
1606737640000|2020-11-30 12:00:40|5729.35|5691.35|5729.22|5691.22|5729.4|5691.4|5729.12|5691.12|10
1606737650000|2020-11-30 12:00:50|5729.23|5691.23|5729.61|5691.61|5729.73|5691.73|5729.21|5691.21|10
1606737660000|2020-11-30 12:01:00|5729.68|5691.68|5729.94|5691.94|5730.18|5692.18|5729.68|5691.68|10
1606737670000|2020-11-30 12:01:10|5729.9|5691.9|5729.77|5691.77|5730.01|5692.01|5729.77|5691.77|8
1606737680000|2020-11-30 12:01:20|5729.87|5691.87|5729.36|5691.36|5729.87|5691.87|5729.28|5691.28|9
1606737690000|2020-11-30 12:01:30|5729.26|5691.26|5728.6|5690.6|5729.26|5691.26|5728.6|5690.6|10
1606737700000|2020-11-30 12:01:40|5728.55|5690.55|5728.02|5690.02|5728.59|5690.59|5728.02|5690.02|7
1606737710000|2020-11-30 12:01:50|5728.3|5690.3|5729.09|5691.09|5729.09|5691.09|5728.29|5690.29|10
1606737720000|2020-11-30 12:02:00|5728.96|5690.96|5729.13|5691.13|5729.15|5691.15|5728.95|5690.95|8
1606737730000|2020-11-30 12:02:10|5729.1|5691.1|5729.74|5691.74|5729.74|5691.74|5729.06|5691.06|8
1606737740000|2020-11-30 12:02:20|5729.75|5691.75|5730.04|5692.04|5730.04|5692.04|5729.75|5691.75|9
1606737750000|2020-11-30 12:02:30|5730.02|5692.02|5729.67|5691.67|5730.16|5692.16|5729.67|5691.67|8
1606737760000|2020-11-30 12:02:40|5729.68|5691.68|5730.71|5692.71|5730.71|5692.71|5729.68|5691.68|10
1606737770000|2020-11-30 12:02:50|5730.48|5692.48|5731.22|5693.22|5731.22|5693.22|5730.26|5692.26|9
1606737780000|2020-11-30 12:03:00|5731.39|5693.39|5731.33|5693.33|5731.49|5693.49|5731.33|5693.33|10
1606737790000|2020-11-30 12:03:10|5731.06|5693.06|5730.89|5692.89|5731.11|5693.11|5730.8|5692.8|10
1606737800000|2020-11-30 12:03:20|5731.1|5693.1|5731|5693|5731.39|5693.39|5730.93|5692.93|10
1606737810000|2020-11-30 12:03:30|5730.64|5692.64|5729.85|5691.85|5730.73|5692.73|5729.59|5691.59|10
1606737820000|2020-11-30 12:03:40|5729.9|5691.9|5730.69|5692.69|5730.69|5692.69|5729.9|5691.9|9
1606737830000|2020-11-30 12:03:50|5730.67|5692.67|5731.61|5693.61|5731.61|5693.61|5730.67|5692.67|10
1606737840000|2020-11-30 12:04:00|5731.88|5693.88|5733.18|5695.18|5733.18|5695.18|5731.88|5693.88|8
1606737850000|2020-11-30 12:04:10|5733.46|5695.46|5734.52|5696.52|5734.63|5696.63|5733.46|5695.46|9
1606737860000|2020-11-30 12:04:20|5734.9|5696.9|5736.85|5698.85|5736.85|5698.85|5734.9|5696.9|10
1606737870000|2020-11-30 12:04:30|5737.01|5699.01|5738.87|5700.87|5738.87|5700.87|5737.01|5699.01|10
1606737880000|2020-11-30 12:04:40|5740.01|5702.01|5743.54|5705.54|5743.63|5705.63|5740.01|5702.01|10
1606737890000|2020-11-30 12:04:50|5743.64|5705.64|5743.13|5705.13|5743.64|5705.64|5743.13|5705.13|9
1606737900000|2020-11-30 12:05:00|5743.08|5705.08|5743.26|5705.26|5743.34|5705.34|5742.99|5704.99|10
1606737910000|2020-11-30 12:05:10|5743.08|5705.08|5743.55|5705.55|5743.55|5705.55|5743|5705|9
1606737920000|2020-11-30 12:05:20|5743.48|5705.48|5745.01|5707.01|5745.01|5707.01|5743.48|5705.48|8
1606737930000|2020-11-30 12:05:30|5745.24|5707.24|5745.43|5707.43|5745.52|5707.52|5745.1|5707.1|10
1606737940000|2020-11-30 12:05:40|5745.09|5707.09|5743.86|5705.86|5745.09|5707.09|5743.86|5705.86|10
1606737950000|2020-11-30 12:05:50|5743.79|5705.79|5743.27|5705.27|5743.79|5705.79|5743.27|5705.27|10
1606737960000|2020-11-30 12:06:00|5743.3|5705.3|5743.43|5705.43|5743.59|5705.59|5742.98|5704.98|10
1606737970000|2020-11-30 12:06:10|5743.65|5705.65|5744.19|5706.19|5744.49|5706.49|5743.65|5705.65|9
1606737980000|2020-11-30 12:06:20|5744.2|5706.2|5743.78|5705.78|5744.2|5706.2|5743.49|5705.49|9
1606737990000|2020-11-30 12:06:30|5743.81|5705.81|5745.37|5707.37|5745.37|5707.37|5743.81|5705.81|10
1606738000000|2020-11-30 12:06:40|5745.36|5707.36|5746.84|5708.84|5746.84|5708.84|5745.36|5707.36|10
1606738010000|2020-11-30 12:06:50|5746.79|5708.79|5748.1|5710.1|5748.1|5710.1|5746.79|5708.79|10
1606738020000|2020-11-30 12:07:00|5748.34|5710.34|5754.15|5716.15|5754.15|5716.15|5748.34|5710.34|10
1606738030000|2020-11-30 12:07:10|5754.64|5716.64|5757.78|5719.78|5757.78|5719.78|5754.64|5716.64|10
1606738040000|2020-11-30 12:07:20|5758.36|5720.36|5759.62|5721.62|5759.63|5721.63|5758.36|5720.36|9
1606738050000|2020-11-30 12:07:30|5759.78|5721.78|5759.54|5721.54|5760.41|5722.41|5759.37|5721.37|10
1606738060000|2020-11-30 12:07:40|5759.41|5721.41|5758.52|5720.52|5759.53|5721.53|5758.39|5720.39|10
1606738070000|2020-11-30 12:07:50|5758.62|5720.62|5758.64|5720.64|5758.82|5720.82|5758.33|5720.33|10
1606738080000|2020-11-30 12:08:00|5758.74|5720.74|5758.27|5720.27|5758.74|5720.74|5757.86|5719.86|10
1606738090000|2020-11-30 12:08:10|5758.47|5720.47|5759.25|5721.25|5759.25|5721.25|5758.24|5720.24|10
1606738100000|2020-11-30 12:08:20|5759.34|5721.34|5760.39|5722.39|5760.48|5722.48|5759.34|5721.34|10
1606738110000|2020-11-30 12:08:30|5760.42|5722.42|5761.71|5723.71|5761.71|5723.71|5760.42|5722.42|8
1606738120000|2020-11-30 12:08:40|5761.92|5723.92|5762.07|5724.07|5762.96|5724.96|5761.92|5723.92|10
1606738130000|2020-11-30 12:08:50|5762.11|5724.11|5761.12|5723.12|5762.11|5724.11|5761.05|5723.05|10
1606738140000|2020-11-30 12:09:00|5761.3|5723.3|5760.99|5722.99|5761.3|5723.3|5760.91|5722.91|9
1606738150000|2020-11-30 12:09:10|5761.11|5723.11|5760.94|5722.94|5761.22|5723.22|5760.94|5722.94|10
1606738160000|2020-11-30 12:09:20|5760.79|5722.79|5760.1|5722.1|5760.82|5722.82|5760.09|5722.09|10
1606738170000|2020-11-30 12:09:30|5760.29|5722.29|5760.03|5722.03|5760.29|5722.29|5759.6|5721.6|10
1606738180000|2020-11-30 12:09:40|5759.94|5721.94|5760.65|5722.65|5760.89|5722.89|5759.79|5721.79|10
1606738190000|2020-11-30 12:09:50|5760.78|5722.78|5762.82|5724.82|5762.82|5724.82|5760.78|5722.78|10
1606738200000|2020-11-30 12:10:00|5763.31|5725.31|5765.39|5727.39|5765.39|5727.39|5763.3|5725.3|10
1606738210000|2020-11-30 12:10:10|5766.06|5728.06|5767.41|5729.41|5767.41|5729.41|5766.02|5728.02|10
1606738220000|2020-11-30 12:10:20|5768.02|5730.02|5769.78|5731.78|5769.78|5731.78|5768.02|5730.02|10
1606738230000|2020-11-30 12:10:30|5769.77|5731.77|5771|5733|5771.05|5733.05|5769.77|5731.77|10
1606738240000|2020-11-30 12:10:40|5771.12|5733.12|5771.06|5733.06|5771.76|5733.76|5771.06|5733.06|10
1606738250000|2020-11-30 12:10:50|5770.93|5732.93|5771.6|5733.6|5771.87|5733.87|5770.93|5732.93|10
1606738260000|2020-11-30 12:11:00|5771.44|5733.44|5770.68|5732.68|5771.45|5733.45|5770.68|5732.68|9
1606738270000|2020-11-30 12:11:10|5770.74|5732.74|5768.9|5730.9|5770.74|5732.74|5768.9|5730.9|10
1606738280000|2020-11-30 12:11:20|5768.82|5730.82|5767.57|5729.57|5768.82|5730.82|5767.34|5729.34|9
1606738290000|2020-11-30 12:11:30|5767.61|5729.61|5766.46|5728.46|5767.62|5729.62|5766.46|5728.46|9
1606738300000|2020-11-30 12:11:40|5766.23|5728.23|5765.18|5727.18|5766.23|5728.23|5764.95|5726.95|10
1606738310000|2020-11-30 12:11:50|5764.88|5726.88|5767.94|5729.94|5767.94|5729.94|5764.88|5726.88|10
1606738320000|2020-11-30 12:12:00|5767.96|5729.96|5768.24|5730.24|5768.49|5730.49|5767.72|5729.72|9
1606738330000|2020-11-30 12:12:10|5768.18|5730.18|5768.59|5730.59|5769.03|5731.03|5768.18|5730.18|10
1606738340000|2020-11-30 12:12:20|5768.41|5730.41|5771.92|5733.92|5771.92|5733.92|5768.27|5730.27|10
1606738350000|2020-11-30 12:12:30|5771.96|5733.96|5773.42|5735.42|5773.54|5735.54|5771.96|5733.96|10
1606738360000|2020-11-30 12:12:40|5773.14|5735.14|5774.48|5736.48|5774.48|5736.48|5773.14|5735.14|10
1606738370000|2020-11-30 12:12:50|5774.45|5736.45|5773.31|5735.31|5774.55|5736.55|5773.26|5735.26|9
1606738380000|2020-11-30 12:13:00|5773.86|5735.86|5774.68|5736.68|5774.68|5736.68|5773.8|5735.8|10
1606738390000|2020-11-30 12:13:10|5774.72|5736.72|5774.57|5736.57|5775.07|5737.07|5774.47|5736.47|10
1606738400000|2020-11-30 12:13:20|5774.67|5736.67|5775.41|5737.41|5775.96|5737.96|5774.67|5736.67|10
1606738410000|2020-11-30 12:13:30|5775.48|5737.48|5774.78|5736.78|5775.84|5737.84|5774.78|5736.78|10
1606738420000|2020-11-30 12:13:40|5774.31|5736.31|5773.16|5735.16|5774.31|5736.31|5772.68|5734.68|10
1606738430000|2020-11-30 12:13:50|5773.14|5735.14|5773.73|5735.73|5773.82|5735.82|5773.14|5735.14|9
1606738440000|2020-11-30 12:14:00|5773.49|5735.49|5773.29|5735.29|5773.49|5735.49|5773.26|5735.26|7
1606738450000|2020-11-30 12:14:10|5773.26|5735.26|5773.22|5735.22|5773.34|5735.34|5773.19|5735.19|6
1606738460000|2020-11-30 12:14:20|5773.3|5735.3|5773.73|5735.73|5773.73|5735.73|5773.3|5735.3|10
1606738470000|2020-11-30 12:14:30|5774.06|5736.06|5775.14|5737.14|5775.32|5737.32|5774.06|5736.06|10
1606738480000|2020-11-30 12:14:40|5775.29|5737.29|5774.72|5736.72|5775.39|5737.39|5774.59|5736.59|10
1606738490000|2020-11-30 12:14:50|5774.74|5736.74|5774.3|5736.3|5774.74|5736.74|5774.3|5736.3|8
1606738500000|2020-11-30 12:15:00|5774.13|5736.13|5772.94|5734.94|5774.14|5736.14|5772.8|5734.8|10
1606738510000|2020-11-30 12:15:10|5772.89|5734.89|5774.23|5736.23|5774.23|5736.23|5772.89|5734.89|10
1606738520000|2020-11-30 12:15:20|5774.48|5736.48|5775.62|5737.62|5775.62|5737.62|5774.33|5736.33|8
1606738530000|2020-11-30 12:15:30|5775.63|5737.63|5776.15|5738.15|5776.34|5738.34|5775.63|5737.63|9
1606738540000|2020-11-30 12:15:40|5775.84|5737.84|5774.95|5736.95|5775.84|5737.84|5774.95|5736.95|9
1606738550000|2020-11-30 12:15:50|5774.59|5736.59|5774.39|5736.39|5774.59|5736.59|5774.3|5736.3|8
1606738560000|2020-11-30 12:16:00|5774.3|5736.3|5773.76|5735.76|5774.3|5736.3|5773.71|5735.71|9
1606738570000|2020-11-30 12:16:10|5773.78|5735.78|5771.79|5733.79|5773.78|5735.78|5771.79|5733.79|7
1606738580000|2020-11-30 12:16:20|5771.48|5733.48|5768.88|5730.88|5771.48|5733.48|5768.88|5730.88|10
1606738590000|2020-11-30 12:16:30|5768.18|5730.18|5765.78|5727.78|5768.18|5730.18|5765.78|5727.78|9
1606738600000|2020-11-30 12:16:40|5765.69|5727.69|5764.92|5726.92|5765.69|5727.69|5764.76|5726.76|9
1606738610000|2020-11-30 12:16:50|5764.59|5726.59|5764.07|5726.07|5765.13|5727.13|5764.06|5726.06|9
1606738620000|2020-11-30 12:17:00|5763.91|5725.91|5762.12|5724.12|5763.91|5725.91|5762.12|5724.12|10
1606738630000|2020-11-30 12:17:10|5762.16|5724.16|5761.47|5723.47|5762.16|5724.16|5761.2|5723.2|10
1606738640000|2020-11-30 12:17:20|5760.55|5722.55|5759.43|5721.43|5760.55|5722.55|5759.43|5721.43|10
1606738650000|2020-11-30 12:17:30|5759.07|5721.07|5758.25|5720.25|5759.21|5721.21|5758.02|5720.02|10
1606738660000|2020-11-30 12:17:40|5758.39|5720.39|5760.5|5722.5|5760.5|5722.5|5758.39|5720.39|10
1606738670000|2020-11-30 12:17:50|5760.82|5722.82|5762.69|5724.69|5762.69|5724.69|5760.82|5722.82|10
1606738680000|2020-11-30 12:18:00|5762.73|5724.73|5763.61|5725.61|5763.82|5725.82|5762.73|5724.73|10
1606738690000|2020-11-30 12:18:10|5763.45|5725.45|5764.93|5726.93|5764.93|5726.93|5763.44|5725.44|10
1606738700000|2020-11-30 12:18:20|5765.26|5727.26|5767.21|5729.21|5767.24|5729.24|5765.26|5727.26|10
1606738710000|2020-11-30 12:18:30|5767.23|5729.23|5767.16|5729.16|5767.23|5729.23|5766.9|5728.9|10
1606738720000|2020-11-30 12:18:40|5767.41|5729.41|5767.86|5729.86|5768.03|5730.03|5767.37|5729.37|10
1606738730000|2020-11-30 12:18:50|5767.81|5729.81|5768.6|5730.6|5768.71|5730.71|5767.81|5729.81|10
1606738740000|2020-11-30 12:19:00|5768.4|5730.4|5769.3|5731.3|5769.3|5731.3|5768.31|5730.31|10
1606738750000|2020-11-30 12:19:10|5769.97|5731.97|5770.36|5732.36|5770.61|5732.61|5769.97|5731.97|9
1606738760000|2020-11-30 12:19:20|5770.25|5732.25|5768.1|5730.1|5770.25|5732.25|5768.1|5730.1|10
1606738770000|2020-11-30 12:19:30|5767.97|5729.97|5768.11|5730.11|5768.34|5730.34|5767.33|5729.33|10
1606738780000|2020-11-30 12:19:40|5768.41|5730.41|5767.99|5729.99|5768.41|5730.41|5767.66|5729.66|10
1606738790000|2020-11-30 12:19:50|5767.93|5729.93|5767.87|5729.87|5767.93|5729.93|5767.39|5729.39|10
1606738800000|2020-11-30 12:20:00|5768.28|5730.28|5769.67|5731.67|5769.67|5731.67|5768.28|5730.28|10
1606738810000|2020-11-30 12:20:10|5769.72|5731.72|5767.6|5729.6|5769.91|5731.91|5767.34|5729.34|10
1606738820000|2020-11-30 12:20:20|5767.59|5729.59|5768.54|5730.54|5769.34|5731.34|5767.51|5729.51|9
1606738830000|2020-11-30 12:20:30|5768.37|5730.37|5768.54|5730.54|5768.54|5730.54|5768.14|5730.14|10
1606738840000|2020-11-30 12:20:40|5768.6|5730.6|5769|5731|5769.09|5731.09|5768.52|5730.52|10
1606738850000|2020-11-30 12:20:50|5768.87|5730.87|5768.49|5730.49|5769.05|5731.05|5768.49|5730.49|9
1606738860000|2020-11-30 12:21:00|5768.21|5730.21|5763.78|5725.78|5768.21|5730.21|5763.66|5725.66|10
1606738870000|2020-11-30 12:21:10|5764.2|5726.2|5762.96|5724.96|5764.2|5726.2|5762.75|5724.75|10
1606738880000|2020-11-30 12:21:20|5763.02|5725.02|5761.04|5723.04|5763.02|5725.02|5761.04|5723.04|10
1606738890000|2020-11-30 12:21:30|5760.69|5722.69|5759.22|5721.22|5760.69|5722.69|5759.22|5721.22|10
1606738900000|2020-11-30 12:21:40|5759.17|5721.17|5756.18|5718.18|5759.17|5721.17|5756.18|5718.18|10
1606738910000|2020-11-30 12:21:50|5756.09|5718.09|5753.94|5715.94|5756.09|5718.09|5753.94|5715.94|10
1606738920000|2020-11-30 12:22:00|5753.45|5715.45|5754.3|5716.3|5754.3|5716.3|5753.41|5715.41|10
1606738930000|2020-11-30 12:22:10|5754.22|5716.22|5754.16|5716.16|5754.33|5716.33|5753.94|5715.94|9
1606738940000|2020-11-30 12:22:20|5754.2|5716.2|5754.77|5716.77|5754.77|5716.77|5754.2|5716.2|10
1606738950000|2020-11-30 12:22:30|5754.75|5716.75|5754.09|5716.09|5754.75|5716.75|5754.09|5716.09|9
1606738960000|2020-11-30 12:22:40|5754.04|5716.04|5754.39|5716.39|5754.39|5716.39|5753.68|5715.68|10
1606738970000|2020-11-30 12:22:50|5754.47|5716.47|5755.65|5717.65|5755.65|5717.65|5754.44|5716.44|10
1606738980000|2020-11-30 12:23:00|5755.85|5717.85|5756.34|5718.34|5756.36|5718.36|5755.85|5717.85|9
1606738990000|2020-11-30 12:23:10|5756.38|5718.38|5758.02|5720.02|5758.02|5720.02|5756.38|5718.38|10
1606739000000|2020-11-30 12:23:20|5758.16|5720.16|5759.57|5721.57|5759.57|5721.57|5758.16|5720.16|8
1606739010000|2020-11-30 12:23:30|5759.52|5721.52|5759.76|5721.76|5759.82|5721.82|5759.47|5721.47|10
1606739020000|2020-11-30 12:23:40|5759.85|5721.85|5760.32|5722.32|5760.87|5722.87|5759.85|5721.85|10
1606739030000|2020-11-30 12:23:50|5760.52|5722.52|5760.87|5722.87|5760.87|5722.87|5760.44|5722.44|9
1606739040000|2020-11-30 12:24:00|5760.81|5722.81|5762.68|5724.68|5762.72|5724.72|5760.78|5722.78|9
1606739050000|2020-11-30 12:24:10|5762.29|5724.29|5761.93|5723.93|5762.33|5724.33|5761.93|5723.93|10
1606739060000|2020-11-30 12:24:20|5761.9|5723.9|5763.44|5725.44|5763.44|5725.44|5761.9|5723.9|9
1606739070000|2020-11-30 12:24:30|5763.41|5725.41|5764.35|5726.35|5764.35|5726.35|5763.41|5725.41|10
1606739080000|2020-11-30 12:24:40|5764.56|5726.56|5764.27|5726.27|5764.99|5726.99|5764.27|5726.27|10
1606739090000|2020-11-30 12:24:50|5764.3|5726.3|5764.57|5726.57|5764.57|5726.57|5764.09|5726.09|10
1606739100000|2020-11-30 12:25:00|5764.65|5726.65|5764.76|5726.76|5764.96|5726.96|5764.65|5726.65|10
1606739110000|2020-11-30 12:25:10|5764.75|5726.75|5763.77|5725.77|5764.79|5726.79|5763.77|5725.77|10
1606739120000|2020-11-30 12:25:20|5763.58|5725.58|5763.84|5725.84|5764.02|5726.02|5763.58|5725.58|9
1606739130000|2020-11-30 12:25:30|5763.86|5725.86|5764.01|5726.01|5764.01|5726.01|5763.65|5725.65|9
1606739140000|2020-11-30 12:25:40|5764.24|5726.24|5763.77|5725.77|5764.24|5726.24|5763.71|5725.71|10
1606739150000|2020-11-30 12:25:50|5763.69|5725.69|5762.8|5724.8|5763.69|5725.69|5762.79|5724.79|10
1606739160000|2020-11-30 12:26:00|5762.88|5724.88|5764.43|5726.43|5764.43|5726.43|5762.83|5724.83|10
1606739170000|2020-11-30 12:26:10|5764.64|5726.64|5765.72|5727.72|5765.72|5727.72|5764.64|5726.64|10
1606739180000|2020-11-30 12:26:20|5765.78|5727.78|5766.67|5728.67|5766.67|5728.67|5765.78|5727.78|10
1606739190000|2020-11-30 12:26:30|5766.66|5728.66|5767.16|5729.16|5767.43|5729.43|5766.66|5728.66|10
1606739200000|2020-11-30 12:26:40|5767.02|5729.02|5767.09|5729.09|5767.41|5729.41|5766.9|5728.9|10
1606739210000|2020-11-30 12:26:50|5766.93|5728.93|5766.58|5728.58|5767.09|5729.09|5766.55|5728.55|9
1606739220000|2020-11-30 12:27:00|5766.59|5728.59|5766.97|5728.97|5766.97|5728.97|5766.52|5728.52|9
1606739230000|2020-11-30 12:27:10|5767.17|5729.17|5768.57|5730.57|5768.57|5730.57|5767.17|5729.17|8
1606739240000|2020-11-30 12:27:20|5768.52|5730.52|5769.79|5731.79|5769.79|5731.79|5768.49|5730.49|10
1606739250000|2020-11-30 12:27:30|5769.85|5731.85|5770.39|5732.39|5770.39|5732.39|5769.79|5731.79|9
1606739260000|2020-11-30 12:27:40|5770.2|5732.2|5770.28|5732.28|5770.46|5732.46|5770.11|5732.11|10
1606739270000|2020-11-30 12:27:50|5770.42|5732.42|5771.82|5733.82|5771.82|5733.82|5770.42|5732.42|10
1606739280000|2020-11-30 12:28:00|5771.98|5733.98|5772.57|5734.57|5772.6|5734.6|5771.92|5733.92|9
1606739290000|2020-11-30 12:28:10|5772.61|5734.61|5770.12|5732.12|5772.61|5734.61|5770.12|5732.12|10
1606739300000|2020-11-30 12:28:20|5770.16|5732.16|5768.21|5730.21|5770.16|5732.16|5768.21|5730.21|10
1606739310000|2020-11-30 12:28:30|5767.99|5729.99|5765.05|5727.05|5767.99|5729.99|5765|5727|10
1606739320000|2020-11-30 12:28:40|5764.75|5726.75|5762.24|5724.24|5764.75|5726.75|5762.24|5724.24|9
1606739330000|2020-11-30 12:28:50|5762.05|5724.05|5760.42|5722.42|5762.05|5724.05|5760.42|5722.42|10
1606739340000|2020-11-30 12:29:00|5760.21|5722.21|5759.45|5721.45|5760.21|5722.21|5759.44|5721.44|10
1606739350000|2020-11-30 12:29:10|5759.46|5721.46|5758.43|5720.43|5759.46|5721.46|5758.43|5720.43|10
1606739360000|2020-11-30 12:29:20|5758.41|5720.41|5757.55|5719.55|5758.41|5720.41|5757.51|5719.51|10
1606739370000|2020-11-30 12:29:30|5757.72|5719.72|5757.57|5719.57|5757.92|5719.92|5757.57|5719.57|10
1606739380000|2020-11-30 12:29:40|5757.85|5719.85|5757.08|5719.08|5758.04|5720.04|5757.08|5719.08|10
1606739390000|2020-11-30 12:29:50|5756.78|5718.78|5755.43|5717.43|5756.78|5718.78|5755.43|5717.43|9
1606739400000|2020-11-30 12:30:00|5755.32|5717.32|5755.21|5717.21|5755.58|5717.58|5755.12|5717.12|10
1606739410000|2020-11-30 12:30:10|5755.12|5717.12|5755.62|5717.62|5755.7|5717.7|5755.06|5717.06|9
1606739420000|2020-11-30 12:30:20|5755.72|5717.72|5756.7|5718.7|5756.7|5718.7|5755.66|5717.66|10
1606739430000|2020-11-30 12:30:30|5757.6|5719.6|5758.83|5720.83|5758.83|5720.83|5757.6|5719.6|9
1606739440000|2020-11-30 12:30:40|5758.87|5720.87|5759.78|5721.78|5759.78|5721.78|5758.87|5720.87|8
1606739450000|2020-11-30 12:30:50|5759.7|5721.7|5760.7|5722.7|5760.7|5722.7|5759.54|5721.54|10
1606739460000|2020-11-30 12:31:00|5761.24|5723.24|5762.68|5724.68|5762.68|5724.68|5761.24|5723.24|10
1606739470000|2020-11-30 12:31:10|5763.08|5725.08|5766.27|5728.27|5766.27|5728.27|5763.08|5725.08|10
1606739480000|2020-11-30 12:31:20|5766.37|5728.37|5764.97|5726.97|5766.45|5728.45|5764.97|5726.97|10
1606739490000|2020-11-30 12:31:30|5764.77|5726.77|5764.85|5726.85|5764.85|5726.85|5764.36|5726.36|9
1606739500000|2020-11-30 12:31:40|5764.68|5726.68|5765.01|5727.01|5765.01|5727.01|5764.66|5726.66|9
1606739510000|2020-11-30 12:31:50|5765.49|5727.49|5766.79|5728.79|5766.87|5728.87|5765.49|5727.49|10
1606739520000|2020-11-30 12:32:00|5766.93|5728.93|5767.51|5729.51|5767.51|5729.51|5766.7|5728.7|9
1606739530000|2020-11-30 12:32:10|5767.25|5729.25|5767.73|5729.73|5767.91|5729.91|5767.25|5729.25|10
1606739540000|2020-11-30 12:32:20|5767.92|5729.92|5767.4|5729.4|5768.15|5730.15|5767.4|5729.4|10
1606739550000|2020-11-30 12:32:30|5767.57|5729.57|5767.72|5729.72|5767.72|5729.72|5767.44|5729.44|8
1606739560000|2020-11-30 12:32:40|5767.69|5729.69|5768.32|5730.32|5768.32|5730.32|5767.69|5729.69|7
1606739570000|2020-11-30 12:32:50|5768.29|5730.29|5767.76|5729.76|5768.29|5730.29|5767.76|5729.76|9
1606739580000|2020-11-30 12:33:00|5767.92|5729.92|5767.83|5729.83|5768.16|5730.16|5767.83|5729.83|10
1606739590000|2020-11-30 12:33:10|5767.54|5729.54|5766.08|5728.08|5767.54|5729.54|5766.08|5728.08|10
1606739600000|2020-11-30 12:33:20|5766|5728|5764.08|5726.08|5766|5728|5764.08|5726.08|10
1606739610000|2020-11-30 12:33:30|5764.04|5726.04|5763.39|5725.39|5764.04|5726.04|5763.36|5725.36|10
1606739620000|2020-11-30 12:33:40|5763.04|5725.04|5763.37|5725.37|5763.37|5725.37|5762.63|5724.63|10
1606739630000|2020-11-30 12:33:50|5763.17|5725.17|5761.86|5723.86|5763.17|5725.17|5761.86|5723.86|10
1606739640000|2020-11-30 12:34:00|5761.91|5723.91|5761.43|5723.43|5761.91|5723.91|5761.43|5723.43|9
1606739650000|2020-11-30 12:34:10|5761.57|5723.57|5761.41|5723.41|5762.02|5724.02|5761.4|5723.4|10
1606739660000|2020-11-30 12:34:20|5761.22|5723.22|5758.79|5720.79|5761.22|5723.22|5758.79|5720.79|10
1606739670000|2020-11-30 12:34:30|5758.5|5720.5|5757.6|5719.6|5758.5|5720.5|5757.6|5719.6|10
1606739680000|2020-11-30 12:34:40|5757.59|5719.59|5758.57|5720.57|5758.57|5720.57|5757.44|5719.44|10
1606739690000|2020-11-30 12:34:50|5758.64|5720.64|5758.73|5720.73|5758.87|5720.87|5758.38|5720.38|10
1606739700000|2020-11-30 12:35:00|5758.7|5720.7|5758.88|5720.88|5758.88|5720.88|5758.66|5720.66|9
1606739710000|2020-11-30 12:35:10|5758.89|5720.89|5758.59|5720.59|5758.89|5720.89|5758.59|5720.59|10
1606739720000|2020-11-30 12:35:20|5758.55|5720.55|5756.27|5718.27|5758.55|5720.55|5756.27|5718.27|9
1606739730000|2020-11-30 12:35:30|5756.03|5718.03|5755.11|5717.11|5756.03|5718.03|5755.11|5717.11|10
1606739740000|2020-11-30 12:35:40|5755.13|5717.13|5754.75|5716.75|5755.13|5717.13|5754.42|5716.42|10
1606739750000|2020-11-30 12:35:50|5754.83|5716.83|5753.08|5715.08|5754.83|5716.83|5752.92|5714.92|10
1606739760000|2020-11-30 12:36:00|5753.04|5715.04|5750.71|5712.71|5753.04|5715.04|5750.49|5712.49|10
1606739770000|2020-11-30 12:36:10|5750.27|5712.27|5747.99|5709.99|5750.27|5712.27|5747.99|5709.99|10
1606739780000|2020-11-30 12:36:20|5747.8|5709.8|5745.76|5707.76|5747.8|5709.8|5745.55|5707.55|10
1606739790000|2020-11-30 12:36:30|5745.87|5707.87|5745.97|5707.97|5746.23|5708.23|5745.77|5707.77|9
1606739800000|2020-11-30 12:36:40|5745.81|5707.81|5746.06|5708.06|5746.1|5708.1|5745.5|5707.5|10
1606739810000|2020-11-30 12:36:50|5746.71|5708.71|5747.45|5709.45|5747.45|5709.45|5746.63|5708.63|10
1606739820000|2020-11-30 12:37:00|5747.78|5709.78|5749.96|5711.96|5749.96|5711.96|5747.78|5709.78|9
1606739830000|2020-11-30 12:37:10|5750.91|5712.91|5752.45|5714.45|5752.45|5714.45|5750.91|5712.91|10
1606739840000|2020-11-30 12:37:20|5752.44|5714.44|5751.67|5713.67|5752.97|5714.97|5751.66|5713.66|10
1606739850000|2020-11-30 12:37:30|5751.6|5713.6|5751.87|5713.87|5751.87|5713.87|5751.6|5713.6|9
1606739860000|2020-11-30 12:37:40|5752.45|5714.45|5750.65|5712.65|5752.45|5714.45|5750.65|5712.65|10
1606739870000|2020-11-30 12:37:50|5750.33|5712.33|5748.98|5710.98|5750.33|5712.33|5748.95|5710.95|10
1606739880000|2020-11-30 12:38:00|5748.88|5710.88|5748.71|5710.71|5749.13|5711.13|5748.31|5710.31|10
1606739890000|2020-11-30 12:38:10|5748.56|5710.56|5746.62|5708.62|5748.56|5710.56|5746.62|5708.62|10
1606739900000|2020-11-30 12:38:20|5746.46|5708.46|5744.97|5706.97|5746.46|5708.46|5744.97|5706.97|9
1606739910000|2020-11-30 12:38:30|5744.93|5706.93|5744.71|5706.71|5744.93|5706.93|5744.58|5706.58|10
1606739920000|2020-11-30 12:38:40|5744.67|5706.67|5744.84|5706.84|5744.85|5706.85|5744.14|5706.14|10
1606739930000|2020-11-30 12:38:50|5744.63|5706.63|5744.01|5706.01|5744.9|5706.9|5743.78|5705.78|10
1606739940000|2020-11-30 12:39:00|5743.72|5705.72|5743.78|5705.78|5743.78|5705.78|5743.44|5705.44|9
1606739950000|2020-11-30 12:39:10|5743.6|5705.6|5743.62|5705.62|5743.71|5705.71|5743.55|5705.55|10
1606739960000|2020-11-30 12:39:20|5743.65|5705.65|5743.6|5705.6|5743.82|5705.82|5743.56|5705.56|7
1606739970000|2020-11-30 12:39:30|5743.87|5705.87|5743.84|5705.84|5744.22|5706.22|5743.71|5705.71|10
1606739980000|2020-11-30 12:39:40|5743.79|5705.79|5744.25|5706.25|5744.25|5706.25|5743.67|5705.67|10
1606739990000|2020-11-30 12:39:50|5744.27|5706.27|5744.49|5706.49|5744.49|5706.49|5744.22|5706.22|10
1606740000000|2020-11-30 12:40:00|5744.47|5706.47|5744.27|5706.27|5744.47|5706.47|5744.16|5706.16|10
1606740010000|2020-11-30 12:40:10|5744.26|5706.26|5744.07|5706.07|5744.3|5706.3|5744.04|5706.04|9
1606740020000|2020-11-30 12:40:20|5744.18|5706.18|5744.37|5706.37|5744.38|5706.38|5743.82|5705.82|10
1606740030000|2020-11-30 12:40:30|5744.47|5706.47|5743.98|5705.98|5744.47|5706.47|5743.81|5705.81|9
1606740040000|2020-11-30 12:40:40|5744.1|5706.1|5744.82|5706.82|5744.82|5706.82|5744|5706|9
1606740050000|2020-11-30 12:40:50|5744.84|5706.84|5745.76|5707.76|5745.76|5707.76|5744.84|5706.84|10
1606740060000|2020-11-30 12:41:00|5745.92|5707.92|5745.46|5707.46|5746|5708|5745.46|5707.46|10
1606740070000|2020-11-30 12:41:10|5745.51|5707.51|5745.51|5707.51|5745.57|5707.57|5745.28|5707.28|10
1606740080000|2020-11-30 12:41:20|5745.54|5707.54|5745.46|5707.46|5745.63|5707.63|5745.43|5707.43|10
1606740090000|2020-11-30 12:41:30|5745.22|5707.22|5745.19|5707.19|5745.27|5707.27|5744.91|5706.91|10
1606740100000|2020-11-30 12:41:40|5745|5707|5744.36|5706.36|5745|5707|5744.28|5706.28|10
1606740110000|2020-11-30 12:41:50|5744.43|5706.43|5744.65|5706.65|5744.66|5706.66|5744.43|5706.43|9
1606740120000|2020-11-30 12:42:00|5744.64|5706.64|5744.99|5706.99|5744.99|5706.99|5744.63|5706.63|10
1606740130000|2020-11-30 12:42:10|5745.12|5707.12|5744.11|5706.11|5745.12|5707.12|5744.11|5706.11|10
1606740140000|2020-11-30 12:42:20|5744.01|5706.01|5744|5706|5744.01|5706.01|5743.64|5705.64|9
1606740150000|2020-11-30 12:42:30|5743.95|5705.95|5743.65|5705.65|5744.2|5706.2|5743.61|5705.61|10
1606740160000|2020-11-30 12:42:40|5743.64|5705.64|5743.74|5705.74|5743.91|5705.91|5743.61|5705.61|10
1606740170000|2020-11-30 12:42:50|5743.8|5705.8|5743.67|5705.67|5743.8|5705.8|5743.45|5705.45|10
1606740180000|2020-11-30 12:43:00|5743.69|5705.69|5745.03|5707.03|5745.03|5707.03|5743.69|5705.69|10
1606740190000|2020-11-30 12:43:10|5745.4|5707.4|5747.03|5709.03|5747.26|5709.26|5745.4|5707.4|9
1606740200000|2020-11-30 12:43:20|5746.92|5708.92|5748.08|5710.08|5748.08|5710.08|5746.92|5708.92|10
1606740210000|2020-11-30 12:43:30|5748.25|5710.25|5748.39|5710.39|5748.42|5710.42|5748.03|5710.03|10
1606740220000|2020-11-30 12:43:40|5748.53|5710.53|5748.52|5710.52|5748.9|5710.9|5748.37|5710.37|9
1606740230000|2020-11-30 12:43:50|5748.83|5710.83|5748.61|5710.61|5748.96|5710.96|5748.61|5710.61|9
1606740240000|2020-11-30 12:44:00|5748.55|5710.55|5747.92|5709.92|5748.55|5710.55|5747.92|5709.92|9
1606740250000|2020-11-30 12:44:10|5748.04|5710.04|5747.7|5709.7|5748.04|5710.04|5747.52|5709.52|10
1606740260000|2020-11-30 12:44:20|5747.69|5709.69|5747.9|5709.9|5748|5710|5747.62|5709.62|9
1606740270000|2020-11-30 12:44:30|5747.96|5709.96|5747.7|5709.7|5747.96|5709.96|5747.65|5709.65|10
1606740280000|2020-11-30 12:44:40|5747.45|5709.45|5746.16|5708.16|5747.45|5709.45|5746.13|5708.13|10
1606740290000|2020-11-30 12:44:50|5746.15|5708.15|5745.48|5707.48|5746.29|5708.29|5745.48|5707.48|10
1606740300000|2020-11-30 12:45:00|5745.4|5707.4|5746.11|5708.11|5746.11|5708.11|5745.27|5707.27|10
1606740310000|2020-11-30 12:45:10|5746.23|5708.23|5747.18|5709.18|5747.4|5709.4|5746.23|5708.23|10
1606740320000|2020-11-30 12:45:20|5747.19|5709.19|5749.87|5711.87|5749.87|5711.87|5747.19|5709.19|10
1606740330000|2020-11-30 12:45:30|5750.14|5712.14|5754|5716|5754|5716|5750.14|5712.14|10
1606740340000|2020-11-30 12:45:40|5753.97|5715.97|5756.02|5718.02|5756.02|5718.02|5753.97|5715.97|10
1606740350000|2020-11-30 12:45:50|5756.22|5718.22|5757.79|5719.79|5758.25|5720.25|5756.2|5718.2|10
1606740360000|2020-11-30 12:46:00|5757.69|5719.69|5758.66|5720.66|5758.66|5720.66|5757.69|5719.69|10
1606740370000|2020-11-30 12:46:10|5758.68|5720.68|5758.11|5720.11|5758.91|5720.91|5758.11|5720.11|10
1606740380000|2020-11-30 12:46:20|5758.15|5720.15|5757.67|5719.67|5758.17|5720.17|5757.63|5719.63|9
1606740390000|2020-11-30 12:46:30|5757.51|5719.51|5756.77|5718.77|5757.6|5719.6|5756.75|5718.75|10
1606740400000|2020-11-30 12:46:40|5756.69|5718.69|5756.79|5718.79|5757.01|5719.01|5756.69|5718.69|10
1606740410000|2020-11-30 12:46:50|5756.66|5718.66|5756.64|5718.64|5756.76|5718.76|5756.12|5718.12|10
1606740420000|2020-11-30 12:47:00|5756.63|5718.63|5756.23|5718.23|5756.96|5718.96|5756.21|5718.21|9
1606740430000|2020-11-30 12:47:10|5755.95|5717.95|5756.92|5718.92|5756.95|5718.95|5755.91|5717.91|10
1606740440000|2020-11-30 12:47:20|5757.2|5719.2|5757.9|5719.9|5757.9|5719.9|5756.99|5718.99|9
1606740450000|2020-11-30 12:47:30|5757.85|5719.85|5757.88|5719.88|5757.9|5719.9|5757.59|5719.59|10
1606740460000|2020-11-30 12:47:40|5758.13|5720.13|5757.51|5719.51|5758.13|5720.13|5757.51|5719.51|10
1606740470000|2020-11-30 12:47:50|5757.8|5719.8|5757.29|5719.29|5757.93|5719.93|5757.29|5719.29|9
1606740480000|2020-11-30 12:48:00|5757.22|5719.22|5756.49|5718.49|5757.26|5719.26|5756.4|5718.4|10
1606740490000|2020-11-30 12:48:10|5756.48|5718.48|5755.87|5717.87|5756.71|5718.71|5755.87|5717.87|10
1606740500000|2020-11-30 12:48:20|5755.75|5717.75|5754.31|5716.31|5755.75|5717.75|5754.31|5716.31|10
1606740510000|2020-11-30 12:48:30|5754.22|5716.22|5752.49|5714.49|5754.23|5716.23|5752.49|5714.49|10
1606740520000|2020-11-30 12:48:40|5752.78|5714.78|5751.62|5713.62|5752.78|5714.78|5751.35|5713.35|10
1606740530000|2020-11-30 12:48:50|5751.61|5713.61|5752.43|5714.43|5752.43|5714.43|5751.61|5713.61|9
1606740540000|2020-11-30 12:49:00|5752.48|5714.48|5753.32|5715.32|5753.35|5715.35|5752.26|5714.26|10
1606740550000|2020-11-30 12:49:10|5753.49|5715.49|5753.2|5715.2|5753.49|5715.49|5752.72|5714.72|10
1606740560000|2020-11-30 12:49:20|5753.24|5715.24|5753.24|5715.24|5753.26|5715.26|5753.1|5715.1|9
1606740570000|2020-11-30 12:49:30|5753.29|5715.29|5752.97|5714.97|5753.29|5715.29|5752.63|5714.63|10
1606740580000|2020-11-30 12:49:40|5752.95|5714.95|5752.71|5714.71|5752.95|5714.95|5752.48|5714.48|10
1606740590000|2020-11-30 12:49:50|5752.38|5714.38|5752.48|5714.48|5752.48|5714.48|5752.24|5714.24|10
1606740600000|2020-11-30 12:50:00|5752.36|5714.36|5752.65|5714.65|5752.65|5714.65|5752.26|5714.26|10
1606740610000|2020-11-30 12:50:10|5752.55|5714.55|5752.13|5714.13|5752.72|5714.72|5752.13|5714.13|10
1606740620000|2020-11-30 12:50:20|5752.02|5714.02|5750.88|5712.88|5752.02|5714.02|5750.88|5712.88|9
1606740630000|2020-11-30 12:50:30|5751|5713|5750.4|5712.4|5751|5713|5750.26|5712.26|10
1606740640000|2020-11-30 12:50:40|5750.34|5712.34|5750.85|5712.85|5750.85|5712.85|5750.34|5712.34|10
1606740650000|2020-11-30 12:50:50|5750.86|5712.86|5751.12|5713.12|5751.16|5713.16|5750.84|5712.84|9
1606740660000|2020-11-30 12:51:00|5750.95|5712.95|5749.99|5711.99|5750.95|5712.95|5749.99|5711.99|10
1606740670000|2020-11-30 12:51:10|5749.89|5711.89|5748.56|5710.56|5749.89|5711.89|5748.56|5710.56|10
1606740680000|2020-11-30 12:51:20|5748.66|5710.66|5751.02|5713.02|5751.22|5713.22|5748.66|5710.66|10
1606740690000|2020-11-30 12:51:30|5751.23|5713.23|5753.46|5715.46|5753.46|5715.46|5751.23|5713.23|10
1606740700000|2020-11-30 12:51:40|5753.56|5715.56|5754.93|5716.93|5755|5717|5753.56|5715.56|10
1606740710000|2020-11-30 12:51:50|5755.71|5717.71|5757.05|5719.05|5757.05|5719.05|5755.58|5717.58|9
1606740720000|2020-11-30 12:52:00|5757.28|5719.28|5758.55|5720.55|5758.55|5720.55|5757.28|5719.28|10
1606740730000|2020-11-30 12:52:10|5758.54|5720.54|5759.46|5721.46|5759.46|5721.46|5758.54|5720.54|10
1606740740000|2020-11-30 12:52:20|5759.78|5721.78|5760.28|5722.28|5760.28|5722.28|5759.78|5721.78|10
1606740750000|2020-11-30 12:52:30|5760.3|5722.3|5760.97|5722.97|5761.09|5723.09|5760.28|5722.28|10
1606740760000|2020-11-30 12:52:40|5760.99|5722.99|5761.92|5723.92|5761.92|5723.92|5760.99|5722.99|9
1606740770000|2020-11-30 12:52:50|5762.36|5724.36|5761.52|5723.52|5762.36|5724.36|5761.52|5723.52|10
1606740780000|2020-11-30 12:53:00|5761.45|5723.45|5760.75|5722.75|5761.45|5723.45|5760.75|5722.75|10
1606740790000|2020-11-30 12:53:10|5760.47|5722.47|5759.84|5721.84|5760.47|5722.47|5759.84|5721.84|9
1606740800000|2020-11-30 12:53:20|5759.75|5721.75|5757.86|5719.86|5759.77|5721.77|5757.86|5719.86|9
1606740810000|2020-11-30 12:53:30|5757.56|5719.56|5754.49|5716.49|5757.56|5719.56|5754.49|5716.49|10
1606740820000|2020-11-30 12:53:40|5754.46|5716.46|5752.2|5714.2|5754.46|5716.46|5752.2|5714.2|10
1606740830000|2020-11-30 12:53:50|5752.55|5714.55|5751.96|5713.96|5752.68|5714.68|5751.87|5713.87|10
1606740840000|2020-11-30 12:54:00|5752.27|5714.27|5752.34|5714.34|5752.54|5714.54|5752.21|5714.21|8
1606740850000|2020-11-30 12:54:10|5752.37|5714.37|5752.57|5714.57|5752.8|5714.8|5752.35|5714.35|10
1606740860000|2020-11-30 12:54:20|5752.39|5714.39|5752.65|5714.65|5752.65|5714.65|5752.38|5714.38|9
1606740870000|2020-11-30 12:54:30|5752.6|5714.6|5753.2|5715.2|5753.2|5715.2|5752.4|5714.4|10
1606740880000|2020-11-30 12:54:40|5753.03|5715.03|5753.71|5715.71|5753.71|5715.71|5752.9|5714.9|9
1606740890000|2020-11-30 12:54:50|5753.81|5715.81|5755.76|5717.76|5755.76|5717.76|5753.81|5715.81|10
1606740900000|2020-11-30 12:55:00|5755.93|5717.93|5758.56|5720.56|5758.56|5720.56|5755.93|5717.93|10
1606740910000|2020-11-30 12:55:10|5758.72|5720.72|5760.79|5722.79|5760.79|5722.79|5758.72|5720.72|10
1606740920000|2020-11-30 12:55:20|5760.74|5722.74|5761.19|5723.19|5761.55|5723.55|5760.74|5722.74|10
1606740930000|2020-11-30 12:55:30|5761.26|5723.26|5760.86|5722.86|5761.26|5723.26|5760.86|5722.86|10
1606740940000|2020-11-30 12:55:40|5760.64|5722.64|5760.44|5722.44|5760.92|5722.92|5760.44|5722.44|10
1606740950000|2020-11-30 12:55:50|5760.37|5722.37|5757.36|5719.36|5760.37|5722.37|5757.36|5719.36|10
1606740960000|2020-11-30 12:56:00|5757.19|5719.19|5757.77|5719.77|5757.82|5719.82|5757.19|5719.19|10
1606740970000|2020-11-30 12:56:10|5758.14|5720.14|5758.94|5720.94|5758.94|5720.94|5758.14|5720.14|9
1606740980000|2020-11-30 12:56:20|5759.01|5721.01|5760|5722|5760|5722|5759.01|5721.01|8
1606740990000|2020-11-30 12:56:30|5760.03|5722.03|5760.24|5722.24|5760.39|5722.39|5759.89|5721.89|9
1606741000000|2020-11-30 12:56:40|5760.49|5722.49|5760.41|5722.41|5760.49|5722.49|5760.19|5722.19|9
1606741010000|2020-11-30 12:56:50|5760.5|5722.5|5760.7|5722.7|5760.88|5722.88|5760.5|5722.5|9
1606741020000|2020-11-30 12:57:00|5760.8|5722.8|5761.83|5723.83|5761.87|5723.87|5760.8|5722.8|10
1606741030000|2020-11-30 12:57:10|5761.94|5723.94|5763.97|5725.97|5764.08|5726.08|5761.94|5723.94|10
1606741040000|2020-11-30 12:57:20|5763.81|5725.81|5765.63|5727.63|5765.71|5727.71|5763.81|5725.81|10
1606741050000|2020-11-30 12:57:30|5765.89|5727.89|5767.37|5729.37|5767.39|5729.39|5765.87|5727.87|10
1606741060000|2020-11-30 12:57:40|5767.48|5729.48|5768.52|5730.52|5768.56|5730.56|5767.48|5729.48|8
1606741070000|2020-11-30 12:57:50|5768.5|5730.5|5768.27|5730.27|5768.58|5730.58|5768.1|5730.1|10
1606741080000|2020-11-30 12:58:00|5768.39|5730.39|5768.35|5730.35|5768.53|5730.53|5768.23|5730.23|10
1606741090000|2020-11-30 12:58:10|5768.23|5730.23|5767.66|5729.66|5768.28|5730.28|5767.66|5729.66|10
1606741100000|2020-11-30 12:58:20|5767.87|5729.87|5766.5|5728.5|5767.89|5729.89|5766.5|5728.5|10
1606741110000|2020-11-30 12:58:30|5766.49|5728.49|5764.48|5726.48|5766.49|5728.49|5764.48|5726.48|10
1606741120000|2020-11-30 12:58:40|5764.41|5726.41|5763.96|5725.96|5764.41|5726.41|5763.71|5725.71|10
1606741130000|2020-11-30 12:58:50|5763.97|5725.97|5765.18|5727.18|5765.18|5727.18|5763.97|5725.97|9
1606741140000|2020-11-30 12:59:00|5765.25|5727.25|5766.57|5728.57|5766.86|5728.86|5765.25|5727.25|10
1606741150000|2020-11-30 12:59:10|5766.78|5728.78|5767.91|5729.91|5767.91|5729.91|5766.77|5728.77|10
1606741160000|2020-11-30 12:59:20|5768.2|5730.2|5767.89|5729.89|5768.25|5730.25|5767.89|5729.89|9
1606741170000|2020-11-30 12:59:30|5767.69|5729.69|5768.27|5730.27|5768.27|5730.27|5767.69|5729.69|10
1606741180000|2020-11-30 12:59:40|5768.09|5730.09|5768.82|5730.82|5768.82|5730.82|5768.07|5730.07|9
1606741190000|2020-11-30 12:59:50|5768.7|5730.7|5768.85|5730.85|5769.24|5731.24|5768.53|5730.53|10
1606741200000|2020-11-30 13:00:00|5769.07|5731.07|5770.5|5732.5|5770.5|5732.5|5769.07|5731.07|10
1606741210000|2020-11-30 13:00:10|5771.22|5733.22|5771.66|5733.66|5771.66|5733.66|5771.22|5733.22|10
1606741220000|2020-11-30 13:00:20|5771.87|5733.87|5773.4|5735.4|5773.4|5735.4|5771.87|5733.87|10
1606741230000|2020-11-30 13:00:30|5773.38|5735.38|5773.42|5735.42|5773.94|5735.94|5773.31|5735.31|9
1606741240000|2020-11-30 13:00:40|5773.38|5735.38|5773.14|5735.14|5773.51|5735.51|5773.14|5735.14|9
1606741250000|2020-11-30 13:00:50|5772.78|5734.78|5769.52|5731.52|5772.78|5734.78|5769.52|5731.52|10
1606741260000|2020-11-30 13:01:00|5768.85|5730.85|5765.72|5727.72|5768.85|5730.85|5765.72|5727.72|10
1606741270000|2020-11-30 13:01:10|5765.39|5727.39|5763.42|5725.42|5765.39|5727.39|5763.42|5725.42|10
1606741280000|2020-11-30 13:01:20|5763.46|5725.46|5763.77|5725.77|5763.77|5725.77|5763.37|5725.37|9
1606741290000|2020-11-30 13:01:30|5763.51|5725.51|5764.29|5726.29|5764.29|5726.29|5763.46|5725.46|10
1606741300000|2020-11-30 13:01:40|5764.33|5726.33|5764.61|5726.61|5764.89|5726.89|5764.33|5726.33|10
1606741310000|2020-11-30 13:01:50|5764.6|5726.6|5765.64|5727.64|5765.64|5727.64|5764.6|5726.6|10
1606741320000|2020-11-30 13:02:00|5765.66|5727.66|5767.46|5729.46|5767.59|5729.59|5765.66|5727.66|10
1606741330000|2020-11-30 13:02:10|5767.69|5729.69|5770.92|5732.92|5770.92|5732.92|5767.69|5729.69|10
1606741340000|2020-11-30 13:02:20|5770.96|5732.96|5771.86|5733.86|5771.92|5733.92|5770.96|5732.96|10
1606741350000|2020-11-30 13:02:30|5771.84|5733.84|5772.47|5734.47|5772.47|5734.47|5771.84|5733.84|9
1606741360000|2020-11-30 13:02:40|5772.67|5734.67|5773.1|5735.1|5773.1|5735.1|5772.67|5734.67|9
1606741370000|2020-11-30 13:02:50|5773.17|5735.17|5774.2|5736.2|5774.2|5736.2|5773.09|5735.09|10
1606741380000|2020-11-30 13:03:00|5774.24|5736.24|5774.41|5736.41|5774.68|5736.68|5773.99|5735.99|10
1606741390000|2020-11-30 13:03:10|5774.72|5736.72|5774.31|5736.31|5775.05|5737.05|5774.31|5736.31|10
1606741400000|2020-11-30 13:03:20|5774.29|5736.29|5773.18|5735.18|5774.29|5736.29|5773.18|5735.18|10
1606741410000|2020-11-30 13:03:30|5773.13|5735.13|5772.29|5734.29|5773.13|5735.13|5772.29|5734.29|8
1606741420000|2020-11-30 13:03:40|5772.24|5734.24|5771.94|5733.94|5772.5|5734.5|5771.9|5733.9|10
1606741430000|2020-11-30 13:03:50|5771.93|5733.93|5770.29|5732.29|5771.93|5733.93|5770.29|5732.29|10
1606741440000|2020-11-30 13:04:00|5770.25|5732.25|5769.11|5731.11|5770.25|5732.25|5769.11|5731.11|10
1606741450000|2020-11-30 13:04:10|5769.01|5731.01|5765.97|5727.97|5769.01|5731.01|5765.97|5727.97|10
1606741460000|2020-11-30 13:04:20|5765.1|5727.1|5763.75|5725.75|5765.2|5727.2|5763.75|5725.75|10
1606741470000|2020-11-30 13:04:30|5763.79|5725.79|5762.3|5724.3|5763.79|5725.79|5762.3|5724.3|10
1606741480000|2020-11-30 13:04:40|5761.99|5723.99|5761.85|5723.85|5762.24|5724.24|5761.47|5723.47|9
1606741490000|2020-11-30 13:04:50|5761.89|5723.89|5761.7|5723.7|5761.93|5723.93|5761.32|5723.32|10
1606741500000|2020-11-30 13:05:00|5761.71|5723.71|5760.9|5722.9|5761.71|5723.71|5760.9|5722.9|8
1606741510000|2020-11-30 13:05:10|5760.97|5722.97|5761.68|5723.68|5761.68|5723.68|5760.83|5722.83|10
1606741520000|2020-11-30 13:05:20|5761.73|5723.73|5761.64|5723.64|5762.44|5724.44|5761.57|5723.57|10
1606741530000|2020-11-30 13:05:30|5761.66|5723.66|5761.58|5723.58|5761.66|5723.66|5761.55|5723.55|8
1606741540000|2020-11-30 13:05:40|5761.53|5723.53|5761.04|5723.04|5761.53|5723.53|5761.04|5723.04|10
1606741550000|2020-11-30 13:05:50|5760.75|5722.75|5759.15|5721.15|5760.75|5722.75|5759.15|5721.15|8
1606741560000|2020-11-30 13:06:00|5759.19|5721.19|5758.6|5720.6|5759.19|5721.19|5758.6|5720.6|10
1606741570000|2020-11-30 13:06:10|5758.64|5720.64|5759.42|5721.42|5759.42|5721.42|5758.64|5720.64|9
1606741580000|2020-11-30 13:06:20|5759.43|5721.43|5761.44|5723.44|5761.46|5723.46|5759.43|5721.43|10
1606741590000|2020-11-30 13:06:30|5761.38|5723.38|5760.85|5722.85|5761.86|5723.86|5760.85|5722.85|10
1606741600000|2020-11-30 13:06:40|5760.94|5722.94|5760.9|5722.9|5761.29|5723.29|5760.7|5722.7|10
1606741610000|2020-11-30 13:06:50|5760.98|5722.98|5760.8|5722.8|5761.27|5723.27|5760.8|5722.8|10
1606741620000|2020-11-30 13:07:00|5760.78|5722.78|5759.47|5721.47|5760.78|5722.78|5759.4|5721.4|10
1606741630000|2020-11-30 13:07:10|5759.27|5721.27|5758.4|5720.4|5759.27|5721.27|5758.35|5720.35|10
1606741640000|2020-11-30 13:07:20|5758.23|5720.23|5757.76|5719.76|5758.41|5720.41|5757.76|5719.76|7
1606741650000|2020-11-30 13:07:30|5757.82|5719.82|5757.48|5719.48|5757.85|5719.85|5757.48|5719.48|9
1606741660000|2020-11-30 13:07:40|5757.44|5719.44|5757.32|5719.32|5757.44|5719.44|5757.1|5719.1|10
1606741670000|2020-11-30 13:07:50|5757.2|5719.2|5756.38|5718.38|5757.2|5719.2|5756.38|5718.38|10
1606741680000|2020-11-30 13:08:00|5756.37|5718.37|5755.93|5717.93|5756.47|5718.47|5755.93|5717.93|9
1606741690000|2020-11-30 13:08:10|5755.98|5717.98|5755.65|5717.65|5755.98|5717.98|5755.46|5717.46|10
1606741700000|2020-11-30 13:08:20|5755.57|5717.57|5754.74|5716.74|5755.57|5717.57|5754.74|5716.74|9
1606741710000|2020-11-30 13:08:30|5754.7|5716.7|5754.37|5716.37|5755.01|5717.01|5754.34|5716.34|10
1606741720000|2020-11-30 13:08:40|5754.32|5716.32|5753.5|5715.5|5754.32|5716.32|5753.5|5715.5|9
1606741730000|2020-11-30 13:08:50|5753.47|5715.47|5752.43|5714.43|5753.47|5715.47|5752.39|5714.39|10
1606741740000|2020-11-30 13:09:00|5752.44|5714.44|5752.63|5714.63|5752.76|5714.76|5752.44|5714.44|8
1606741750000|2020-11-30 13:09:10|5752.64|5714.64|5754.19|5716.19|5754.19|5716.19|5752.64|5714.64|9
1606741760000|2020-11-30 13:09:20|5754.57|5716.57|5754.51|5716.51|5754.74|5716.74|5754.47|5716.47|10
1606741770000|2020-11-30 13:09:30|5754.53|5716.53|5753.51|5715.51|5754.53|5716.53|5753.51|5715.51|9
1606741780000|2020-11-30 13:09:40|5753.31|5715.31|5753.4|5715.4|5753.47|5715.47|5753.27|5715.27|10
1606741790000|2020-11-30 13:09:50|5753.32|5715.32|5751.85|5713.85|5753.37|5715.37|5751.85|5713.85|9
1606741800000|2020-11-30 13:10:00|5751.8|5713.8|5752.06|5714.06|5752.06|5714.06|5751.41|5713.41|10
1606741810000|2020-11-30 13:10:10|5752.08|5714.08|5752.65|5714.65|5752.65|5714.65|5751.8|5713.8|10
1606741820000|2020-11-30 13:10:20|5752.73|5714.73|5754.49|5716.49|5754.49|5716.49|5752.73|5714.73|10
1606741830000|2020-11-30 13:10:30|5754.56|5716.56|5755.24|5717.24|5755.35|5717.35|5754.56|5716.56|10
1606741840000|2020-11-30 13:10:40|5755.21|5717.21|5755.35|5717.35|5755.37|5717.37|5755.12|5717.12|10
1606741850000|2020-11-30 13:10:50|5755.14|5717.14|5756.33|5718.33|5756.33|5718.33|5755.14|5717.14|10
1606741860000|2020-11-30 13:11:00|5756.14|5718.14|5756.52|5718.52|5756.92|5718.92|5756.14|5718.14|9
1606741870000|2020-11-30 13:11:10|5756.36|5718.36|5757.63|5719.63|5757.63|5719.63|5756.24|5718.24|10
1606741880000|2020-11-30 13:11:20|5757.67|5719.67|5758.5|5720.5|5758.52|5720.52|5757.66|5719.66|9
1606741890000|2020-11-30 13:11:30|5758.44|5720.44|5758.83|5720.83|5758.83|5720.83|5758.44|5720.44|9
1606741900000|2020-11-30 13:11:40|5758.98|5720.98|5758.88|5720.88|5759.15|5721.15|5758.88|5720.88|10
1606741910000|2020-11-30 13:11:50|5758.8|5720.8|5759.08|5721.08|5759.08|5721.08|5758.59|5720.59|9
1606741920000|2020-11-30 13:12:00|5759.06|5721.06|5759.36|5721.36|5759.36|5721.36|5758.68|5720.68|10
1606741930000|2020-11-30 13:12:10|5759.42|5721.42|5760.18|5722.18|5760.18|5722.18|5759.42|5721.42|10
1606741940000|2020-11-30 13:12:20|5760.34|5722.34|5761.17|5723.17|5761.17|5723.17|5759.96|5721.96|9
1606741950000|2020-11-30 13:12:30|5761.38|5723.38|5761.96|5723.96|5761.99|5723.99|5761.37|5723.37|10
1606741960000|2020-11-30 13:12:40|5762.33|5724.33|5762.31|5724.31|5762.35|5724.35|5762.2|5724.2|8
1606741970000|2020-11-30 13:12:50|5762.3|5724.3|5761.31|5723.31|5762.3|5724.3|5761.31|5723.31|8
1606741980000|2020-11-30 13:13:00|5761.2|5723.2|5761.34|5723.34|5761.34|5723.34|5760.93|5722.93|10
1606741990000|2020-11-30 13:13:10|5761.58|5723.58|5764.16|5726.16|5764.16|5726.16|5761.34|5723.34|10
1606742000000|2020-11-30 13:13:20|5764.06|5726.06|5764.09|5726.09|5764.59|5726.59|5763.95|5725.95|8
1606742010000|2020-11-30 13:13:30|5764.08|5726.08|5764.35|5726.35|5764.47|5726.47|5764.08|5726.08|9
1606742020000|2020-11-30 13:13:40|5764.46|5726.46|5763.87|5725.87|5764.46|5726.46|5763.87|5725.87|10
1606742030000|2020-11-30 13:13:50|5763.98|5725.98|5764.16|5726.16|5764.16|5726.16|5763.89|5725.89|10
1606742040000|2020-11-30 13:14:00|5764.51|5726.51|5765.29|5727.29|5765.29|5727.29|5764.51|5726.51|10
1606742050000|2020-11-30 13:14:10|5765.05|5727.05|5766.3|5728.3|5766.32|5728.32|5765.05|5727.05|10
1606742060000|2020-11-30 13:14:20|5766.36|5728.36|5769.51|5731.51|5769.51|5731.51|5766.36|5728.36|10
1606742070000|2020-11-30 13:14:30|5769.68|5731.68|5770.57|5732.57|5770.9|5732.9|5769.68|5731.68|10
1606742080000|2020-11-30 13:14:40|5770.6|5732.6|5770.57|5732.57|5770.92|5732.92|5770.01|5732.01|10
1606742090000|2020-11-30 13:14:50|5770.52|5732.52|5770.5|5732.5|5770.52|5732.52|5770.05|5732.05|9
1606742100000|2020-11-30 13:15:00|5770.55|5732.55|5772.34|5734.34|5772.34|5734.34|5770.45|5732.45|10
1606742110000|2020-11-30 13:15:10|5772.05|5734.05|5773.74|5735.74|5773.74|5735.74|5772.05|5734.05|9
1606742120000|2020-11-30 13:15:20|5773.6|5735.6|5771.84|5733.84|5774.11|5736.11|5771.84|5733.84|10
1606742130000|2020-11-30 13:15:30|5771.82|5733.82|5770.3|5732.3|5771.82|5733.82|5770.26|5732.26|9
1606742140000|2020-11-30 13:15:40|5770.23|5732.23|5768.4|5730.4|5770.23|5732.23|5768.4|5730.4|9
1606742150000|2020-11-30 13:15:50|5768.37|5730.37|5767.24|5729.24|5768.37|5730.37|5767.09|5729.09|10
1606742160000|2020-11-30 13:16:00|5767.16|5729.16|5765.91|5727.91|5767.19|5729.19|5765.91|5727.91|10
1606742170000|2020-11-30 13:16:10|5765.92|5727.92|5764.33|5726.33|5765.92|5727.92|5764.33|5726.33|9
1606742180000|2020-11-30 13:16:20|5764.15|5726.15|5761.6|5723.6|5764.15|5726.15|5761.6|5723.6|10
1606742190000|2020-11-30 13:16:30|5761.43|5723.43|5757.96|5719.96|5761.49|5723.49|5757.96|5719.96|10
1606742200000|2020-11-30 13:16:40|5757.77|5719.77|5755.59|5717.59|5757.77|5719.77|5755.59|5717.59|10
1606742210000|2020-11-30 13:16:50|5755.23|5717.23|5752.56|5714.56|5755.23|5717.23|5752.56|5714.56|10
1606742220000|2020-11-30 13:17:00|5752.54|5714.54|5752.31|5714.31|5752.69|5714.69|5751.86|5713.86|10
1606742230000|2020-11-30 13:17:10|5752.69|5714.69|5753.31|5715.31|5753.31|5715.31|5752.41|5714.41|8
1606742240000|2020-11-30 13:17:20|5753.94|5715.94|5755.06|5717.06|5755.06|5717.06|5753.89|5715.89|10
1606742250000|2020-11-30 13:17:30|5755.4|5717.4|5756.12|5718.12|5756.22|5718.22|5755.4|5717.4|9
1606742260000|2020-11-30 13:17:40|5756.16|5718.16|5756.14|5718.14|5756.21|5718.21|5756.14|5718.14|9
1606742270000|2020-11-30 13:17:50|5756.13|5718.13|5756.5|5718.5|5756.5|5718.5|5756.07|5718.07|8
1606742280000|2020-11-30 13:18:00|5756.54|5718.54|5755.69|5717.69|5756.54|5718.54|5755.69|5717.69|7
1606742290000|2020-11-30 13:18:10|5755.73|5717.73|5756.64|5718.64|5756.69|5718.69|5755.73|5717.73|10
1606742300000|2020-11-30 13:18:20|5756.58|5718.58|5755.94|5717.94|5756.58|5718.58|5755.94|5717.94|10
1606742310000|2020-11-30 13:18:30|5755.81|5717.81|5754.65|5716.65|5755.81|5717.81|5754.65|5716.65|10
1606742320000|2020-11-30 13:18:40|5754.63|5716.63|5753.61|5715.61|5754.79|5716.79|5753.61|5715.61|10
1606742330000|2020-11-30 13:18:50|5753.73|5715.73|5752.77|5714.77|5754.16|5716.16|5752.77|5714.77|10
1606742340000|2020-11-30 13:19:00|5752.85|5714.85|5753.97|5715.97|5754.08|5716.08|5752.71|5714.71|9
1606742350000|2020-11-30 13:19:10|5754.05|5716.05|5756.17|5718.17|5756.17|5718.17|5754.05|5716.05|10
1606742360000|2020-11-30 13:19:20|5756.37|5718.37|5756.7|5718.7|5757.22|5719.22|5756.27|5718.27|9
1606742370000|2020-11-30 13:19:30|5756.69|5718.69|5756.23|5718.23|5756.72|5718.72|5756.1|5718.1|10
1606742380000|2020-11-30 13:19:40|5756.13|5718.13|5755.67|5717.67|5756.15|5718.15|5755.49|5717.49|10
1606742390000|2020-11-30 13:19:50|5755.1|5717.1|5753.81|5715.81|5755.1|5717.1|5753.81|5715.81|10
1606742400000|2020-11-30 13:20:00|5753.75|5715.75|5752.96|5714.96|5753.78|5715.78|5752.51|5714.51|10
1606742410000|2020-11-30 13:20:10|5753.04|5715.04|5751.58|5713.58|5753.28|5715.28|5751.56|5713.56|10
1606742420000|2020-11-30 13:20:20|5751.3|5713.3|5750.22|5712.22|5751.3|5713.3|5750.22|5712.22|10
1606742430000|2020-11-30 13:20:30|5750.24|5712.24|5747.36|5709.36|5750.24|5712.24|5747.36|5709.36|10
1606742440000|2020-11-30 13:20:40|5747.05|5709.05|5747.54|5709.54|5747.54|5709.54|5746.96|5708.96|10
1606742450000|2020-11-30 13:20:50|5747.79|5709.79|5749.31|5711.31|5749.42|5711.42|5747.79|5709.79|10
1606742460000|2020-11-30 13:21:00|5749.14|5711.14|5748.83|5710.83|5749.25|5711.25|5748.51|5710.51|10
1606742470000|2020-11-30 13:21:10|5748.79|5710.79|5750.28|5712.28|5750.28|5712.28|5748.79|5710.79|9
1606742480000|2020-11-30 13:21:20|5750.49|5712.49|5751.03|5713.03|5751.03|5713.03|5750.05|5712.05|10
1606742490000|2020-11-30 13:21:30|5751.06|5713.06|5750.47|5712.47|5751.22|5713.22|5750.47|5712.47|9
1606742500000|2020-11-30 13:21:40|5749.32|5711.32|5747.42|5709.42|5749.34|5711.34|5747.42|5709.42|10
1606742510000|2020-11-30 13:21:50|5747.32|5709.32|5743.86|5705.86|5747.32|5709.32|5743.65|5705.65|9
1606742520000|2020-11-30 13:22:00|5743|5705|5740.49|5702.49|5743|5705|5740.49|5702.49|10
1606742530000|2020-11-30 13:22:10|5740.43|5702.43|5740.13|5702.13|5740.58|5702.58|5739.99|5701.99|10
1606742540000|2020-11-30 13:22:20|5740.08|5702.08|5739.88|5701.88|5740.2|5702.2|5739.78|5701.78|10
1606742550000|2020-11-30 13:22:30|5739.31|5701.31|5739.44|5701.44|5739.44|5701.44|5738.89|5700.89|9
1606742560000|2020-11-30 13:22:40|5739.45|5701.45|5738.41|5700.41|5739.52|5701.52|5738.41|5700.41|10
1606742570000|2020-11-30 13:22:50|5738.46|5700.46|5737.95|5699.95|5739.25|5701.25|5737.95|5699.95|10
1606742580000|2020-11-30 13:23:00|5737.86|5699.86|5738.04|5700.04|5738.58|5700.58|5737.86|5699.86|10
1606742590000|2020-11-30 13:23:10|5737.63|5699.63|5737.43|5699.43|5737.68|5699.68|5737.34|5699.34|10
1606742600000|2020-11-30 13:23:20|5737.46|5699.46|5737.05|5699.05|5737.46|5699.46|5737.05|5699.05|10
1606742610000|2020-11-30 13:23:30|5736.82|5698.82|5737.45|5699.45|5737.45|5699.45|5736.82|5698.82|9
1606742620000|2020-11-30 13:23:40|5737.57|5699.57|5736.7|5698.7|5737.57|5699.57|5736.7|5698.7|10
1606742630000|2020-11-30 13:23:50|5736.68|5698.68|5734.4|5696.4|5736.68|5698.68|5734.4|5696.4|10
1606742640000|2020-11-30 13:24:00|5734.28|5696.28|5735.27|5697.27|5735.31|5697.31|5734.18|5696.18|10
1606742650000|2020-11-30 13:24:10|5735.21|5697.21|5736.86|5698.86|5736.86|5698.86|5735.21|5697.21|10
1606742660000|2020-11-30 13:24:20|5736.93|5698.93|5736.03|5698.03|5736.99|5698.99|5735.72|5697.72|10
1606742670000|2020-11-30 13:24:30|5735.93|5697.93|5736.06|5698.06|5736.72|5698.72|5735.93|5697.93|10
1606742680000|2020-11-30 13:24:40|5736.1|5698.1|5736.28|5698.28|5736.28|5698.28|5735.7|5697.7|10
1606742690000|2020-11-30 13:24:50|5736.31|5698.31|5736.96|5698.96|5737.24|5699.24|5736.31|5698.31|9
1606742700000|2020-11-30 13:25:00|5736.99|5698.99|5737.95|5699.95|5738.05|5700.05|5736.99|5698.99|9
1606742710000|2020-11-30 13:25:10|5737.82|5699.82|5737.61|5699.61|5737.85|5699.85|5737.28|5699.28|10
1606742720000|2020-11-30 13:25:20|5737.74|5699.74|5737.57|5699.57|5737.81|5699.81|5737.52|5699.52|10
1606742730000|2020-11-30 13:25:30|5737.25|5699.25|5736.63|5698.63|5737.38|5699.38|5736.49|5698.49|10
1606742740000|2020-11-30 13:25:40|5736.53|5698.53|5736.2|5698.2|5736.53|5698.53|5736.2|5698.2|9
1606742750000|2020-11-30 13:25:50|5736.13|5698.13|5736.52|5698.52|5737.09|5699.09|5736.12|5698.12|10
1606742760000|2020-11-30 13:26:00|5736.87|5698.87|5737.56|5699.56|5737.58|5699.58|5736.87|5698.87|8
1606742770000|2020-11-30 13:26:10|5737.66|5699.66|5741.01|5703.01|5741.01|5703.01|5737.66|5699.66|10
1606742780000|2020-11-30 13:26:20|5741.33|5703.33|5744.21|5706.21|5744.25|5706.25|5741.33|5703.33|10
1606742790000|2020-11-30 13:26:30|5744.5|5706.5|5745.42|5707.42|5745.42|5707.42|5744.5|5706.5|9
1606742800000|2020-11-30 13:26:40|5745.52|5707.52|5746.03|5708.03|5746.06|5708.06|5745.5|5707.5|10
1606742810000|2020-11-30 13:26:50|5746.13|5708.13|5747.53|5709.53|5747.53|5709.53|5746.13|5708.13|10
1606742820000|2020-11-30 13:27:00|5747.96|5709.96|5748.98|5710.98|5748.98|5710.98|5747.96|5709.96|10
1606742830000|2020-11-30 13:27:10|5749|5711|5749.94|5711.94|5749.94|5711.94|5748.89|5710.89|10
1606742840000|2020-11-30 13:27:20|5750.15|5712.15|5750.78|5712.78|5750.87|5712.87|5750.15|5712.15|9
1606742850000|2020-11-30 13:27:30|5751.09|5713.09|5753.31|5715.31|5753.31|5715.31|5751.09|5713.09|10
1606742860000|2020-11-30 13:27:40|5753.03|5715.03|5753.18|5715.18|5753.57|5715.57|5753.03|5715.03|10
1606742870000|2020-11-30 13:27:50|5753.24|5715.24|5753.13|5715.13|5753.24|5715.24|5752.88|5714.88|10
1606742880000|2020-11-30 13:28:00|5753.02|5715.02|5753.37|5715.37|5753.37|5715.37|5753.01|5715.01|10
1606742890000|2020-11-30 13:28:10|5753.35|5715.35|5753.94|5715.94|5753.99|5715.99|5753.35|5715.35|9
1606742900000|2020-11-30 13:28:20|5754.18|5716.18|5755.63|5717.63|5755.63|5717.63|5754.16|5716.16|10
1606742910000|2020-11-30 13:28:30|5755.67|5717.67|5755.3|5717.3|5755.67|5717.67|5755.3|5717.3|10
1606742920000|2020-11-30 13:28:40|5755.27|5717.27|5755.41|5717.41|5755.6|5717.6|5755.15|5717.15|10
1606742930000|2020-11-30 13:28:50|5755.45|5717.45|5755.13|5717.13|5755.51|5717.51|5755.13|5717.13|10
1606742940000|2020-11-30 13:29:00|5755.05|5717.05|5754.95|5716.95|5755.05|5717.05|5754.89|5716.89|8
1606742950000|2020-11-30 13:29:10|5754.98|5716.98|5754.73|5716.73|5755.02|5717.02|5754.71|5716.71|10
1606742960000|2020-11-30 13:29:20|5754.74|5716.74|5752.54|5714.54|5754.74|5716.74|5752.17|5714.17|10
1606742970000|2020-11-30 13:29:30|5752.58|5714.58|5752.02|5714.02|5752.74|5714.74|5752.02|5714.02|10
1606742980000|2020-11-30 13:29:40|5751.91|5713.91|5751.57|5713.57|5751.91|5713.91|5751.57|5713.57|10
1606742990000|2020-11-30 13:29:50|5751.58|5713.58|5752.13|5714.13|5752.13|5714.13|5750.96|5712.96|10
1606743000000|2020-11-30 13:30:00|5752.69|5714.69|5753.98|5715.98|5754.45|5716.45|5752.69|5714.69|10
1606743010000|2020-11-30 13:30:10|5754.25|5716.25|5758.26|5720.26|5758.26|5720.26|5754.25|5716.25|10
1606743020000|2020-11-30 13:30:20|5758.03|5720.03|5755.66|5717.66|5758.27|5720.27|5755.66|5717.66|10
1606743030000|2020-11-30 13:30:30|5755.17|5717.17|5752.08|5714.08|5755.87|5717.87|5752.08|5714.08|10
1606743040000|2020-11-30 13:30:40|5751.93|5713.93|5750.18|5712.18|5751.93|5713.93|5750.12|5712.12|10
1606743050000|2020-11-30 13:30:50|5749.97|5711.97|5748.77|5710.77|5750.02|5712.02|5748.77|5710.77|10
1606743060000|2020-11-30 13:31:00|5748.62|5710.62|5749.7|5711.7|5749.7|5711.7|5748.62|5710.62|10
1606743070000|2020-11-30 13:31:10|5749.66|5711.66|5749.71|5711.71|5749.8|5711.8|5749.36|5711.36|10
1606743080000|2020-11-30 13:31:20|5749.59|5711.59|5749.77|5711.77|5749.77|5711.77|5749.39|5711.39|9
1606743090000|2020-11-30 13:31:30|5749.87|5711.87|5749.67|5711.67|5749.87|5711.87|5749.33|5711.33|10
1606743100000|2020-11-30 13:31:40|5749.88|5711.88|5748.37|5710.37|5749.88|5711.88|5748.37|5710.37|10
1606743110000|2020-11-30 13:31:50|5748.43|5710.43|5747.44|5709.44|5748.43|5710.43|5747.28|5709.28|10
1606743120000|2020-11-30 13:32:00|5747.32|5709.32|5747.35|5709.35|5747.4|5709.4|5747.08|5709.08|9
1606743130000|2020-11-30 13:32:10|5747.48|5709.48|5747.74|5709.74|5748.09|5710.09|5747.48|5709.48|9
1606743140000|2020-11-30 13:32:20|5747.28|5709.28|5747.51|5709.51|5747.51|5709.51|5746.68|5708.68|10
1606743150000|2020-11-30 13:32:30|5747.57|5709.57|5749.5|5711.5|5749.5|5711.5|5747.54|5709.54|10
1606743160000|2020-11-30 13:32:40|5749.75|5711.75|5750.34|5712.34|5750.5|5712.5|5749.45|5711.45|10
1606743170000|2020-11-30 13:32:50|5750.25|5712.25|5750.93|5712.93|5751.24|5713.24|5750.22|5712.22|10
1606743180000|2020-11-30 13:33:00|5751.26|5713.26|5752.09|5714.09|5752.32|5714.32|5751.14|5713.14|10
1606743190000|2020-11-30 13:33:10|5752.08|5714.08|5752.16|5714.16|5752.59|5714.59|5751.86|5713.86|10
1606743200000|2020-11-30 13:33:20|5751.93|5713.93|5751.69|5713.69|5752.26|5714.26|5751.69|5713.69|10
1606743210000|2020-11-30 13:33:30|5751.57|5713.57|5749.49|5711.49|5751.57|5713.57|5749.49|5711.49|10
1606743220000|2020-11-30 13:33:40|5749.74|5711.74|5749.03|5711.03|5749.74|5711.74|5749.03|5711.03|9
1606743230000|2020-11-30 13:33:50|5749.35|5711.35|5748.78|5710.78|5749.83|5711.83|5748.78|5710.78|10
1606743240000|2020-11-30 13:34:00|5748.66|5710.66|5747.75|5709.75|5748.94|5710.94|5747.75|5709.75|10
1606743250000|2020-11-30 13:34:10|5747.88|5709.88|5747.5|5709.5|5748.01|5710.01|5747.5|5709.5|10
1606743260000|2020-11-30 13:34:20|5747.45|5709.45|5744.34|5706.34|5747.45|5709.45|5744.34|5706.34|10
1606743270000|2020-11-30 13:34:30|5744.26|5706.26|5740.79|5702.79|5744.26|5706.26|5740.79|5702.79|10
1606743280000|2020-11-30 13:34:40|5740.67|5702.67|5741.27|5703.27|5741.28|5703.28|5740.56|5702.56|10
1606743290000|2020-11-30 13:34:50|5741.21|5703.21|5740.03|5702.03|5741.21|5703.21|5739.97|5701.97|10
1606743300000|2020-11-30 13:35:00|5740.19|5702.19|5740|5702|5740.21|5702.21|5740|5702|9
1606743310000|2020-11-30 13:35:10|5739.98|5701.98|5740.08|5702.08|5740.08|5702.08|5739.98|5701.98|6
1606743320000|2020-11-30 13:35:20|5740.09|5702.09|5738.92|5700.92|5740.09|5702.09|5738.92|5700.92|10
1606743330000|2020-11-30 13:35:30|5738.99|5700.99|5736.2|5698.2|5738.99|5700.99|5736.2|5698.2|10
1606743340000|2020-11-30 13:35:40|5736.15|5698.15|5731.53|5693.53|5736.15|5698.15|5731.53|5693.53|10
1606743350000|2020-11-30 13:35:50|5731.64|5693.64|5728.76|5690.76|5731.78|5693.78|5728.76|5690.76|10
1606743360000|2020-11-30 13:36:00|5728.12|5690.12|5726.82|5688.82|5728.12|5690.12|5726.32|5688.32|10
1606743370000|2020-11-30 13:36:10|5726.89|5688.89|5728.45|5690.45|5728.58|5690.58|5726.89|5688.89|10
1606743380000|2020-11-30 13:36:20|5728.9|5690.9|5731.08|5693.08|5731.08|5693.08|5728.9|5690.9|10
1606743390000|2020-11-30 13:36:30|5731.05|5693.05|5732.05|5694.05|5732.06|5694.06|5731.01|5693.01|10
1606743400000|2020-11-30 13:36:40|5731.99|5693.99|5732.44|5694.44|5732.5|5694.5|5731.99|5693.99|10
1606743410000|2020-11-30 13:36:50|5732.45|5694.45|5732.31|5694.31|5732.53|5694.53|5732.11|5694.11|8
1606743420000|2020-11-30 13:37:00|5732.2|5694.2|5732.27|5694.27|5732.27|5694.27|5732.05|5694.05|8
1606743430000|2020-11-30 13:37:10|5732.33|5694.33|5733.1|5695.1|5733.14|5695.14|5732.33|5694.33|9
1606743440000|2020-11-30 13:37:20|5733.13|5695.13|5732.7|5694.7|5733.26|5695.26|5732.7|5694.7|10
1606743450000|2020-11-30 13:37:30|5732.64|5694.64|5733.26|5695.26|5733.26|5695.26|5732.64|5694.64|8
1606743460000|2020-11-30 13:37:40|5733.28|5695.28|5735.1|5697.1|5735.32|5697.32|5733.28|5695.28|10
1606743470000|2020-11-30 13:37:50|5735.77|5697.77|5735|5697|5735.81|5697.81|5734.91|5696.91|10
1606743480000|2020-11-30 13:38:00|5735.01|5697.01|5734.59|5696.59|5735.01|5697.01|5734.58|5696.58|9
1606743490000|2020-11-30 13:38:10|5734.42|5696.42|5732.52|5694.52|5734.42|5696.42|5732.52|5694.52|10
1606743500000|2020-11-30 13:38:20|5732.08|5694.08|5731.5|5693.5|5732.08|5694.08|5730.72|5692.72|10
1606743510000|2020-11-30 13:38:30|5731.46|5693.46|5731.23|5693.23|5731.52|5693.52|5730.96|5692.96|9
1606743520000|2020-11-30 13:38:40|5731.09|5693.09|5730.55|5692.55|5731.09|5693.09|5730.19|5692.19|9
1606743530000|2020-11-30 13:38:50|5730.63|5692.63|5733.11|5695.11|5733.11|5695.11|5730.63|5692.63|10
1606743540000|2020-11-30 13:39:00|5733.57|5695.57|5734.68|5696.68|5734.68|5696.68|5733.57|5695.57|10
1606743550000|2020-11-30 13:39:10|5735.62|5697.62|5736.95|5698.95|5736.95|5698.95|5735.62|5697.62|9
1606743560000|2020-11-30 13:39:20|5737.16|5699.16|5739.35|5701.35|5739.35|5701.35|5737.16|5699.16|10
1606743570000|2020-11-30 13:39:30|5740.15|5702.15|5739.33|5701.33|5740.26|5702.26|5739.33|5701.33|10
1606743580000|2020-11-30 13:39:40|5739.35|5701.35|5737.5|5699.5|5739.35|5701.35|5737.5|5699.5|10
1606743590000|2020-11-30 13:39:50|5737.35|5699.35|5738.03|5700.03|5738.03|5700.03|5737.35|5699.35|9
1606743600000|2020-11-30 13:40:00|5738.23|5700.23|5740.09|5702.09|5740.09|5702.09|5738.23|5700.23|10
1606743610000|2020-11-30 13:40:10|5740.28|5702.28|5742.2|5704.2|5742.2|5704.2|5740.28|5702.28|10
1606743620000|2020-11-30 13:40:20|5742.39|5704.39|5742.64|5704.64|5742.86|5704.86|5742.39|5704.39|9
1606743630000|2020-11-30 13:40:30|5742.6|5704.6|5743.3|5705.3|5743.5|5705.5|5742.6|5704.6|9
1606743640000|2020-11-30 13:40:40|5743.41|5705.41|5743.56|5705.56|5743.56|5705.56|5743.39|5705.39|10
1606743650000|2020-11-30 13:40:50|5743.55|5705.55|5743.03|5705.03|5743.94|5705.94|5743.03|5705.03|10
1606743660000|2020-11-30 13:41:00|5742.74|5704.74|5741.36|5703.36|5742.74|5704.74|5741.13|5703.13|10
1606743670000|2020-11-30 13:41:10|5741.58|5703.58|5741.85|5703.85|5741.89|5703.89|5741.56|5703.56|10
1606743680000|2020-11-30 13:41:20|5742.11|5704.11|5742.88|5704.88|5742.88|5704.88|5742.11|5704.11|9
1606743690000|2020-11-30 13:41:30|5743.29|5705.29|5743.85|5705.85|5743.85|5705.85|5743.29|5705.29|9
1606743700000|2020-11-30 13:41:40|5743.84|5705.84|5743.87|5705.87|5743.87|5705.87|5743.66|5705.66|8
1606743710000|2020-11-30 13:41:50|5743.84|5705.84|5743.89|5705.89|5743.89|5705.89|5743.84|5705.84|5
1606743720000|2020-11-30 13:42:00|5743.91|5705.91|5743.71|5705.71|5743.91|5705.91|5743.71|5705.71|7
1606743730000|2020-11-30 13:42:10|5743.54|5705.54|5744.57|5706.57|5744.57|5706.57|5743.54|5705.54|9
1606743740000|2020-11-30 13:42:20|5744.73|5706.73|5744.8|5706.8|5745.05|5707.05|5744.71|5706.71|10
1606743750000|2020-11-30 13:42:30|5744.75|5706.75|5745.22|5707.22|5745.22|5707.22|5744.49|5706.49|10
1606743760000|2020-11-30 13:42:40|5744.72|5706.72|5745.05|5707.05|5745.23|5707.23|5744.67|5706.67|10
1606743770000|2020-11-30 13:42:50|5745.04|5707.04|5744.57|5706.57|5745.04|5707.04|5744.43|5706.43|10
1606743780000|2020-11-30 13:43:00|5744.53|5706.53|5743.91|5705.91|5744.53|5706.53|5743.91|5705.91|9
1606743790000|2020-11-30 13:43:10|5743.89|5705.89|5744.12|5706.12|5744.12|5706.12|5743.61|5705.61|10
1606743800000|2020-11-30 13:43:20|5744.23|5706.23|5743.79|5705.79|5744.31|5706.31|5743.79|5705.79|10
1606743810000|2020-11-30 13:43:30|5743.71|5705.71|5743.52|5705.52|5743.71|5705.71|5743.22|5705.22|10
1606743820000|2020-11-30 13:43:40|5743.45|5705.45|5743.49|5705.49|5743.53|5705.53|5743.27|5705.27|9
1606743830000|2020-11-30 13:43:50|5743.37|5705.37|5743.3|5705.3|5743.52|5705.52|5743.21|5705.21|9
1606743840000|2020-11-30 13:44:00|5743.25|5705.25|5743.41|5705.41|5743.6|5705.6|5742.8|5704.8|10
1606743850000|2020-11-30 13:44:10|5743.05|5705.05|5740.39|5702.39|5743.05|5705.05|5740.39|5702.39|10
1606743860000|2020-11-30 13:44:20|5740.43|5702.43|5739.97|5701.97|5741.08|5703.08|5739.97|5701.97|10
1606743870000|2020-11-30 13:44:30|5740.09|5702.09|5737.96|5699.96|5740.3|5702.3|5737.96|5699.96|10
1606743880000|2020-11-30 13:44:40|5737.38|5699.38|5730.8|5692.8|5737.38|5699.38|5730.8|5692.8|10
1606743890000|2020-11-30 13:44:50|5730.56|5692.56|5730.24|5692.24|5730.93|5692.93|5729.75|5691.75|10
1606743900000|2020-11-30 13:45:00|5730.22|5692.22|5731.26|5693.26|5731.26|5693.26|5729.97|5691.97|10
1606743910000|2020-11-30 13:45:10|5731.95|5693.95|5732.43|5694.43|5732.43|5694.43|5731.06|5693.06|10
1606743920000|2020-11-30 13:45:20|5732.66|5694.66|5734.15|5696.15|5734.5|5696.5|5732.66|5694.66|10
1606743930000|2020-11-30 13:45:30|5734.71|5696.71|5737.63|5699.63|5737.81|5699.81|5734.71|5696.71|10
1606743940000|2020-11-30 13:45:40|5738.2|5700.2|5738.63|5700.63|5738.85|5700.85|5738.2|5700.2|10
1606743950000|2020-11-30 13:45:50|5738.79|5700.79|5739.28|5701.28|5739.28|5701.28|5738.79|5700.79|10
1606743960000|2020-11-30 13:46:00|5739.27|5701.27|5739.81|5701.81|5739.81|5701.81|5739.15|5701.15|10
1606743970000|2020-11-30 13:46:10|5740.27|5702.27|5743.58|5705.58|5743.58|5705.58|5740.23|5702.23|10
1606743980000|2020-11-30 13:46:20|5743.63|5705.63|5743.31|5705.31|5743.63|5705.63|5743.2|5705.2|10
1606743990000|2020-11-30 13:46:30|5743.09|5705.09|5741.17|5703.17|5743.09|5705.09|5741.17|5703.17|10
1606744000000|2020-11-30 13:46:40|5740.89|5702.89|5742.43|5704.43|5742.43|5704.43|5740.75|5702.75|10
1606744010000|2020-11-30 13:46:50|5742.5|5704.5|5744.73|5706.73|5744.73|5706.73|5742.5|5704.5|10
1606744020000|2020-11-30 13:47:00|5744.78|5706.78|5744.64|5706.64|5744.78|5706.78|5744.39|5706.39|9
1606744030000|2020-11-30 13:47:10|5744.69|5706.69|5747.63|5709.63|5747.63|5709.63|5744.69|5706.69|9
1606744040000|2020-11-30 13:47:20|5747.56|5709.56|5751.21|5713.21|5751.21|5713.21|5747.56|5709.56|10
1606744050000|2020-11-30 13:47:30|5751.63|5713.63|5752.32|5714.32|5752.35|5714.35|5751.63|5713.63|9
1606744060000|2020-11-30 13:47:40|5752.34|5714.34|5752.35|5714.35|5752.43|5714.43|5752.23|5714.23|9
1606744070000|2020-11-30 13:47:50|5752.34|5714.34|5752.62|5714.62|5752.8|5714.8|5752.32|5714.32|9
1606744080000|2020-11-30 13:48:00|5752.61|5714.61|5755.18|5717.18|5755.99|5717.99|5752.31|5714.31|9
1606744090000|2020-11-30 13:48:10|5754.73|5716.73|5754.06|5716.06|5754.73|5716.73|5753.96|5715.96|10
1606744100000|2020-11-30 13:48:20|5754.13|5716.13|5756.92|5718.92|5756.92|5718.92|5754.13|5716.13|10
1606744110000|2020-11-30 13:48:30|5756.95|5718.95|5759.53|5721.53|5759.53|5721.53|5756.95|5718.95|10
1606744120000|2020-11-30 13:48:40|5760.03|5722.03|5767.35|5729.35|5767.35|5729.35|5760.03|5722.03|10
1606744130000|2020-11-30 13:48:50|5767.69|5729.69|5769.98|5731.98|5769.98|5731.98|5767.69|5729.69|10
1606744140000|2020-11-30 13:49:00|5770.31|5732.31|5770.59|5732.59|5770.76|5732.76|5769.87|5731.87|10
1606744150000|2020-11-30 13:49:10|5771.71|5733.71|5775.05|5737.05|5775.05|5737.05|5771.7|5733.7|10
1606744160000|2020-11-30 13:49:20|5775.6|5737.6|5777.16|5739.16|5777.34|5739.34|5775.6|5737.6|9
1606744170000|2020-11-30 13:49:30|5777.58|5739.58|5778.5|5740.5|5778.5|5740.5|5777.53|5739.53|10
1606744180000|2020-11-30 13:49:40|5778.49|5740.49|5781.2|5743.2|5781.25|5743.25|5778.43|5740.43|10
1606744190000|2020-11-30 13:49:50|5781.85|5743.85|5783.26|5745.26|5783.26|5745.26|5781.85|5743.85|10
1606744200000|2020-11-30 13:50:00|5783.84|5745.84|5786.04|5748.04|5786.04|5748.04|5783.84|5745.84|10
1606744210000|2020-11-30 13:50:10|5786.28|5748.28|5788.67|5750.67|5788.67|5750.67|5786.28|5748.28|10
1606744220000|2020-11-30 13:50:20|5788.65|5750.65|5791.54|5753.54|5791.54|5753.54|5788.65|5750.65|9
1606744230000|2020-11-30 13:50:30|5791.67|5753.67|5793.4|5755.4|5793.41|5755.41|5791.64|5753.64|9
1606744240000|2020-11-30 13:50:40|5793.46|5755.46|5793.97|5755.97|5793.97|5755.97|5793.38|5755.38|8
1606744250000|2020-11-30 13:50:50|5793.93|5755.93|5797.83|5759.83|5797.9|5759.9|5793.93|5755.93|10
1606744260000|2020-11-30 13:51:00|5798.52|5760.52|5801.49|5763.49|5801.49|5763.49|5798.5|5760.5|10
1606744270000|2020-11-30 13:51:10|5802.07|5764.07|5811.26|5773.26|5811.26|5773.26|5802.07|5764.07|10
1606744280000|2020-11-30 13:51:20|5811.62|5773.62|5815.85|5777.85|5815.85|5777.85|5811.62|5773.62|10
1606744290000|2020-11-30 13:51:30|5816.47|5778.47|5818.42|5780.42|5818.59|5780.59|5816.47|5778.47|10
1606744300000|2020-11-30 13:51:40|5818.76|5780.76|5822.28|5784.28|5822.28|5784.28|5818.69|5780.69|10
1606744310000|2020-11-30 13:51:50|5822.46|5784.46|5824.44|5786.44|5824.73|5786.73|5822.46|5784.46|9
1606744320000|2020-11-30 13:52:00|5825.05|5787.05|5825.53|5787.53|5825.53|5787.53|5825.05|5787.05|10
1606744330000|2020-11-30 13:52:10|5825.55|5787.55|5824.8|5786.8|5825.55|5787.55|5824.72|5786.72|10
1606744340000|2020-11-30 13:52:20|5824.85|5786.85|5825.52|5787.52|5825.52|5787.52|5824.85|5786.85|9
1606744350000|2020-11-30 13:52:30|5825.53|5787.53|5828.74|5790.74|5828.74|5790.74|5825.53|5787.53|8
1606744360000|2020-11-30 13:52:40|5829.05|5791.05|5834.9|5796.9|5834.9|5796.9|5829.05|5791.05|9
1606744370000|2020-11-30 13:52:50|5834.14|5796.14|5829.75|5791.75|5834.14|5796.14|5829.75|5791.75|10
1606744380000|2020-11-30 13:53:00|5828.64|5790.64|5826.65|5788.65|5828.64|5790.64|5825.64|5787.64|9
1606744390000|2020-11-30 13:53:10|5827.05|5789.05|5830.59|5792.59|5830.61|5792.61|5826.91|5788.91|10
1606744400000|2020-11-30 13:53:20|5830.51|5792.51|5831.29|5793.29|5831.77|5793.77|5830.51|5792.51|10
1606744410000|2020-11-30 13:53:30|5831.35|5793.35|5832.78|5794.78|5832.78|5794.78|5830.81|5792.81|10
1606744420000|2020-11-30 13:53:40|5834.18|5796.18|5835.86|5797.86|5836.2|5798.2|5834.18|5796.18|10
1606744430000|2020-11-30 13:53:50|5836.16|5798.16|5837.17|5799.17|5837.24|5799.24|5835.77|5797.77|10
1606744440000|2020-11-30 13:54:00|5837.94|5799.94|5840.22|5802.22|5840.25|5802.25|5837.94|5799.94|10
1606744450000|2020-11-30 13:54:10|5840.7|5802.7|5844.44|5806.44|5844.44|5806.44|5840.7|5802.7|10
1606744460000|2020-11-30 13:54:20|5844.63|5806.63|5847.5|5809.5|5847.63|5809.63|5844.63|5806.63|10
1606744470000|2020-11-30 13:54:30|5847.01|5809.01|5847.61|5809.61|5847.61|5809.61|5846.92|5808.92|9
1606744480000|2020-11-30 13:54:40|5847.71|5809.71|5848.62|5810.62|5848.62|5810.62|5847.71|5809.71|9
1606744490000|2020-11-30 13:54:50|5849.33|5811.33|5855.48|5817.48|5855.58|5817.58|5849.33|5811.33|10
1606744500000|2020-11-30 13:55:00|5855.63|5817.63|5858.3|5820.3|5858.54|5820.54|5855.41|5817.41|10
1606744510000|2020-11-30 13:55:10|5858.74|5820.74|5857.41|5819.41|5858.85|5820.85|5856.96|5818.96|9
1606744520000|2020-11-30 13:55:20|5857.49|5819.49|5856.7|5818.7|5857.49|5819.49|5855.41|5817.41|10
1606744530000|2020-11-30 13:55:30|5856.64|5818.64|5855.48|5817.48|5858.08|5820.08|5855.48|5817.48|10
1606744540000|2020-11-30 13:55:40|5854.4|5816.4|5855.24|5817.24|5855.24|5817.24|5854.31|5816.31|10
1606744550000|2020-11-30 13:55:50|5855.29|5817.29|5857.71|5819.71|5857.71|5819.71|5854.62|5816.62|10
1606744560000|2020-11-30 13:56:00|5858.25|5820.25|5859.92|5821.92|5859.92|5821.92|5858.25|5820.25|9
1606744570000|2020-11-30 13:56:10|5859.06|5821.06|5858.41|5820.41|5859.48|5821.48|5858.41|5820.41|10
1606744580000|2020-11-30 13:56:20|5858.25|5820.25|5857.13|5819.13|5858.25|5820.25|5856.88|5818.88|9
1606744590000|2020-11-30 13:56:30|5857.33|5819.33|5857.08|5819.08|5858.26|5820.26|5856.92|5818.92|10
1606744600000|2020-11-30 13:56:40|5857.15|5819.15|5862.67|5824.67|5862.67|5824.67|5857.15|5819.15|10
1606744610000|2020-11-30 13:56:50|5863.8|5825.8|5868.47|5830.47|5868.47|5830.47|5863.8|5825.8|10
1606744620000|2020-11-30 13:57:00|5868.87|5830.87|5870|5832|5870.13|5832.13|5868.87|5830.87|10
1606744630000|2020-11-30 13:57:10|5869.95|5831.95|5869.93|5831.93|5870.05|5832.05|5869.67|5831.67|9
1606744640000|2020-11-30 13:57:20|5870.02|5832.02|5870.75|5832.75|5870.83|5832.83|5870.02|5832.02|10
1606744650000|2020-11-30 13:57:30|5870.71|5832.71|5870.77|5832.77|5870.77|5832.77|5870.27|5832.27|10
1606744660000|2020-11-30 13:57:40|5870.7|5832.7|5873.06|5835.06|5873.67|5835.67|5870.4|5832.4|9
1606744670000|2020-11-30 13:57:50|5873.4|5835.4|5875.13|5837.13|5875.13|5837.13|5873.4|5835.4|10
1606744680000|2020-11-30 13:58:00|5874.86|5836.86|5874.4|5836.4|5875.57|5837.57|5873.67|5835.67|10
1606744690000|2020-11-30 13:58:10|5872.98|5834.98|5870.62|5832.62|5872.98|5834.98|5870.62|5832.62|10
1606744700000|2020-11-30 13:58:20|5870.07|5832.07|5864.89|5826.89|5870.07|5832.07|5864.89|5826.89|10
1606744710000|2020-11-30 13:58:30|5864.75|5826.75|5860.44|5822.44|5864.75|5826.75|5860.44|5822.44|10
1606744720000|2020-11-30 13:58:40|5859.13|5821.13|5850.13|5812.13|5859.13|5821.13|5850.13|5812.13|10
1606744730000|2020-11-30 13:58:50|5849.21|5811.21|5847.96|5809.96|5849.21|5811.21|5846.26|5808.26|10
1606744740000|2020-11-30 13:59:00|5848.09|5810.09|5847.87|5809.87|5848.49|5810.49|5847.84|5809.84|10
1606744750000|2020-11-30 13:59:10|5848.21|5810.21|5851.01|5813.01|5851.04|5813.04|5848.21|5810.21|10
1606744760000|2020-11-30 13:59:20|5851.23|5813.23|5852.02|5814.02|5852.92|5814.92|5851.13|5813.13|10
1606744770000|2020-11-30 13:59:30|5852.65|5814.65|5855.93|5817.93|5855.93|5817.93|5852.65|5814.65|10
1606744780000|2020-11-30 13:59:40|5856.53|5818.53|5860.73|5822.73|5860.73|5822.73|5856.53|5818.53|10
1606744790000|2020-11-30 13:59:50|5860.54|5822.54|5860.48|5822.48|5862.94|5824.94|5860.48|5822.48|10
1606744800000|2020-11-30 14:00:00|5860.53|5822.53|5861.15|5823.15|5861.15|5823.15|5860.47|5822.47|9
1606744810000|2020-11-30 14:00:10|5861.1|5823.1|5860.24|5822.24|5861.1|5823.1|5860.18|5822.18|8
1606744820000|2020-11-30 14:00:20|5860.23|5822.23|5859.55|5821.55|5860.23|5822.23|5859.43|5821.43|10
1606744830000|2020-11-30 14:00:30|5859.63|5821.63|5858.93|5820.93|5860.02|5822.02|5858.54|5820.54|9
1606744840000|2020-11-30 14:00:40|5859.03|5821.03|5859.73|5821.73|5860.16|5822.16|5858.41|5820.41|10
1606744850000|2020-11-30 14:00:50|5859.94|5821.94|5858.17|5820.17|5859.98|5821.98|5858.17|5820.17|10
1606744860000|2020-11-30 14:01:00|5858.41|5820.41|5858.78|5820.78|5858.92|5820.92|5858.15|5820.15|10
1606744870000|2020-11-30 14:01:10|5858.71|5820.71|5858.6|5820.6|5859.03|5821.03|5858.54|5820.54|10
1606744880000|2020-11-30 14:01:20|5859.01|5821.01|5858.6|5820.6|5859.08|5821.08|5858.54|5820.54|10
1606744890000|2020-11-30 14:01:30|5858.35|5820.35|5855.75|5817.75|5858.35|5820.35|5855.75|5817.75|10
1606744900000|2020-11-30 14:01:40|5855.69|5817.69|5854.54|5816.54|5855.8|5817.8|5854.53|5816.53|10
1606744910000|2020-11-30 14:01:50|5854.31|5816.31|5852.12|5814.12|5854.31|5816.31|5852.12|5814.12|10
1606744920000|2020-11-30 14:02:00|5851.99|5813.99|5850.71|5812.71|5852.47|5814.47|5850.65|5812.65|9
1606744930000|2020-11-30 14:02:10|5850.81|5812.81|5849.76|5811.76|5850.81|5812.81|5849.76|5811.76|10
1606744940000|2020-11-30 14:02:20|5849.67|5811.67|5850.41|5812.41|5850.56|5812.56|5849.51|5811.51|10
1606744950000|2020-11-30 14:02:30|5850.44|5812.44|5851.28|5813.28|5851.67|5813.67|5850.44|5812.44|10
1606744960000|2020-11-30 14:02:40|5851.3|5813.3|5851.68|5813.68|5852.13|5814.13|5851.24|5813.24|9
1606744970000|2020-11-30 14:02:50|5851.98|5813.98|5853.05|5815.05|5853.21|5815.21|5851.98|5813.98|10
1606744980000|2020-11-30 14:03:00|5853.56|5815.56|5855.9|5817.9|5855.9|5817.9|5853.56|5815.56|10
1606744990000|2020-11-30 14:03:10|5856.12|5818.12|5857.33|5819.33|5857.57|5819.57|5856.12|5818.12|10
1606745000000|2020-11-30 14:03:20|5857.42|5819.42|5858.41|5820.41|5858.41|5820.41|5857.42|5819.42|10
1606745010000|2020-11-30 14:03:30|5859.07|5821.07|5859.95|5821.95|5859.95|5821.95|5859.07|5821.07|10
1606745020000|2020-11-30 14:03:40|5860.25|5822.25|5861.14|5823.14|5861.14|5823.14|5860.25|5822.25|10
1606745030000|2020-11-30 14:03:50|5861.08|5823.08|5871.84|5833.84|5871.84|5833.84|5861.08|5823.08|9
1606745040000|2020-11-30 14:04:00|5873.46|5835.46|5874.75|5836.75|5876.59|5838.59|5873.46|5835.46|10
1606745050000|2020-11-30 14:04:10|5874.34|5836.34|5876.44|5838.44|5876.94|5838.94|5874.34|5836.34|10
1606745060000|2020-11-30 14:04:20|5875.41|5837.41|5870.77|5832.77|5875.41|5837.41|5870.77|5832.77|10
1606745070000|2020-11-30 14:04:30|5869.88|5831.88|5870.62|5832.62|5870.62|5832.62|5868.68|5830.68|10
1606745080000|2020-11-30 14:04:40|5870.95|5832.95|5873.15|5835.15|5873.15|5835.15|5870.95|5832.95|10
1606745090000|2020-11-30 14:04:50|5872.67|5834.67|5871.14|5833.14|5872.67|5834.67|5871.14|5833.14|9
1606745100000|2020-11-30 14:05:00|5871.75|5833.75|5871.01|5833.01|5872.02|5834.02|5870.68|5832.68|10
1606745110000|2020-11-30 14:05:10|5871.1|5833.1|5871.99|5833.99|5872.11|5834.11|5871.1|5833.1|10
1606745120000|2020-11-30 14:05:20|5872.2|5834.2|5877.96|5839.96|5877.96|5839.96|5872.2|5834.2|10
1606745130000|2020-11-30 14:05:30|5878.07|5840.07|5879.81|5841.81|5879.81|5841.81|5878.07|5840.07|10
1606745140000|2020-11-30 14:05:40|5879.85|5841.85|5882.19|5844.19|5882.19|5844.19|5879.45|5841.45|10
1606745150000|2020-11-30 14:05:50|5881.21|5843.21|5882.7|5844.7|5882.7|5844.7|5881.21|5843.21|10
1606745160000|2020-11-30 14:06:00|5882.87|5844.87|5886.45|5848.45|5886.45|5848.45|5882.87|5844.87|10
1606745170000|2020-11-30 14:06:10|5885.59|5847.59|5883.3|5845.3|5885.59|5847.59|5883.3|5845.3|10
1606745180000|2020-11-30 14:06:20|5882.88|5844.88|5881.68|5843.68|5882.88|5844.88|5881.31|5843.31|10
1606745190000|2020-11-30 14:06:30|5881.47|5843.47|5882.25|5844.25|5882.25|5844.25|5881.42|5843.42|9
1606745200000|2020-11-30 14:06:40|5882.4|5844.4|5888.45|5850.45|5888.45|5850.45|5882.37|5844.37|10
1606745210000|2020-11-30 14:06:50|5888.57|5850.57|5889.73|5851.73|5890.21|5852.21|5888.57|5850.57|10
1606745220000|2020-11-30 14:07:00|5889.72|5851.72|5890.1|5852.1|5890.1|5852.1|5889.25|5851.25|9
1606745230000|2020-11-30 14:07:10|5889.77|5851.77|5889.34|5851.34|5889.96|5851.96|5889.34|5851.34|10
1606745240000|2020-11-30 14:07:20|5888.93|5850.93|5888.2|5850.2|5888.93|5850.93|5887.9|5849.9|10
1606745250000|2020-11-30 14:07:30|5888.22|5850.22|5887.91|5849.91|5888.31|5850.31|5887.91|5849.91|10
1606745260000|2020-11-30 14:07:40|5887.84|5849.84|5887.38|5849.38|5887.84|5849.84|5887.3|5849.3|10
1606745270000|2020-11-30 14:07:50|5887.43|5849.43|5887.42|5849.42|5887.43|5849.43|5886.42|5848.42|10
1606745280000|2020-11-30 14:08:00|5888.32|5850.32|5888.35|5850.35|5888.83|5850.83|5888.18|5850.18|9
1606745290000|2020-11-30 14:08:10|5888.39|5850.39|5889.32|5851.32|5889.32|5851.32|5888.39|5850.39|10
1606745300000|2020-11-30 14:08:20|5889.27|5851.27|5887.96|5849.96|5889.27|5851.27|5887.13|5849.13|10
1606745310000|2020-11-30 14:08:30|5887.78|5849.78|5885.21|5847.21|5887.78|5849.78|5885.21|5847.21|10
1606745320000|2020-11-30 14:08:40|5885.02|5847.02|5882.9|5844.9|5885.04|5847.04|5882.9|5844.9|10
1606745330000|2020-11-30 14:08:50|5882.7|5844.7|5881.3|5843.3|5882.7|5844.7|5881.3|5843.3|10
1606745340000|2020-11-30 14:09:00|5881.51|5843.51|5881.73|5843.73|5881.96|5843.96|5881.49|5843.49|10
1606745350000|2020-11-30 14:09:10|5881.97|5843.97|5882.2|5844.2|5882.23|5844.23|5881.82|5843.82|9
1606745360000|2020-11-30 14:09:20|5882.5|5844.5|5882.42|5844.42|5882.5|5844.5|5882.09|5844.09|10
1606745370000|2020-11-30 14:09:30|5882.4|5844.4|5882.37|5844.37|5882.71|5844.71|5882.35|5844.35|10
1606745380000|2020-11-30 14:09:40|5882.32|5844.32|5881.57|5843.57|5882.32|5844.32|5881.49|5843.49|9
1606745390000|2020-11-30 14:09:50|5881.56|5843.56|5879.78|5841.78|5881.56|5843.56|5879.78|5841.78|9
1606745400000|2020-11-30 14:10:00|5879.9|5841.9|5874.3|5836.3|5879.9|5841.9|5874.3|5836.3|10
1606745410000|2020-11-30 14:10:10|5874.01|5836.01|5869.88|5831.88|5874.01|5836.01|5869.29|5831.29|10
1606745420000|2020-11-30 14:10:20|5869.32|5831.32|5872.56|5834.56|5873.54|5835.54|5869.32|5831.32|10
1606745430000|2020-11-30 14:10:30|5872.78|5834.78|5877.53|5839.53|5877.53|5839.53|5872.78|5834.78|10
1606745440000|2020-11-30 14:10:40|5877.38|5839.38|5875.26|5837.26|5877.54|5839.54|5875.26|5837.26|9
1606745450000|2020-11-30 14:10:50|5874.72|5836.72|5870.61|5832.61|5874.72|5836.72|5870.41|5832.41|9
1606745460000|2020-11-30 14:11:00|5870.17|5832.17|5868.89|5830.89|5870.28|5832.28|5868.85|5830.85|10
1606745470000|2020-11-30 14:11:10|5868.86|5830.86|5865.75|5827.75|5868.88|5830.88|5865.75|5827.75|10
1606745480000|2020-11-30 14:11:20|5865.28|5827.28|5859.32|5821.32|5865.28|5827.28|5859.32|5821.32|10
1606745490000|2020-11-30 14:11:30|5858.53|5820.53|5855.69|5817.69|5858.53|5820.53|5855.69|5817.69|9
1606745500000|2020-11-30 14:11:40|5855.12|5817.12|5855.23|5817.23|5855.51|5817.51|5853.96|5815.96|10
1606745510000|2020-11-30 14:11:50|5855.21|5817.21|5855.23|5817.23|5856.11|5818.11|5854.89|5816.89|10
1606745520000|2020-11-30 14:12:00|5856|5818|5855.44|5817.44|5856|5818|5855.44|5817.44|10
1606745530000|2020-11-30 14:12:10|5855.28|5817.28|5853.22|5815.22|5855.28|5817.28|5853.2|5815.2|10
1606745540000|2020-11-30 14:12:20|5853.61|5815.61|5855.92|5817.92|5855.92|5817.92|5853.46|5815.46|10
1606745550000|2020-11-30 14:12:30|5856.3|5818.3|5856.72|5818.72|5856.76|5818.76|5856.3|5818.3|10
1606745560000|2020-11-30 14:12:40|5856.92|5818.92|5857.16|5819.16|5857.16|5819.16|5856.68|5818.68|9
1606745570000|2020-11-30 14:12:50|5857.18|5819.18|5859.26|5821.26|5859.26|5821.26|5857.18|5819.18|8
1606745580000|2020-11-30 14:13:00|5859.34|5821.34|5861.48|5823.48|5861.48|5823.48|5859.34|5821.34|10
1606745590000|2020-11-30 14:13:10|5862.14|5824.14|5860.12|5822.12|5862.14|5824.14|5859.93|5821.93|10
1606745600000|2020-11-30 14:13:20|5859.93|5821.93|5859.86|5821.86|5860.01|5822.01|5859.62|5821.62|10
1606745610000|2020-11-30 14:13:30|5858.77|5820.77|5859.41|5821.41|5859.41|5821.41|5858.4|5820.4|10
1606745620000|2020-11-30 14:13:40|5859.31|5821.31|5859.31|5821.31|5860.13|5822.13|5859.31|5821.31|10
1606745630000|2020-11-30 14:13:50|5859.13|5821.13|5859.4|5821.4|5859.4|5821.4|5858.81|5820.81|9
1606745640000|2020-11-30 14:14:00|5859.45|5821.45|5859.5|5821.5|5859.97|5821.97|5859.39|5821.39|10
1606745650000|2020-11-30 14:14:10|5859.81|5821.81|5859.07|5821.07|5859.82|5821.82|5859.07|5821.07|10
1606745660000|2020-11-30 14:14:20|5858.89|5820.89|5859.96|5821.96|5859.96|5821.96|5858.39|5820.39|10
1606745670000|2020-11-30 14:14:30|5860.13|5822.13|5862.02|5824.02|5862.02|5824.02|5860.13|5822.13|10
1606745680000|2020-11-30 14:14:40|5862.24|5824.24|5862.65|5824.65|5862.75|5824.75|5861.91|5823.91|10
1606745690000|2020-11-30 14:14:50|5863.03|5825.03|5862.93|5824.93|5863.7|5825.7|5862.93|5824.93|10
1606745700000|2020-11-30 14:15:00|5863.01|5825.01|5862.08|5824.08|5863.01|5825.01|5862.08|5824.08|10
1606745710000|2020-11-30 14:15:10|5861.96|5823.96|5858.91|5820.91|5861.96|5823.96|5858.91|5820.91|10
1606745720000|2020-11-30 14:15:20|5858.66|5820.66|5858.47|5820.47|5858.88|5820.88|5858.21|5820.21|10
1606745730000|2020-11-30 14:15:30|5858.39|5820.39|5856.44|5818.44|5859.05|5821.05|5856.44|5818.44|10
1606745740000|2020-11-30 14:15:40|5856.71|5818.71|5854.86|5816.86|5856.71|5818.71|5854.86|5816.86|9
1606745750000|2020-11-30 14:15:50|5854.55|5816.55|5854.84|5816.84|5854.86|5816.86|5854.47|5816.47|10
1606745760000|2020-11-30 14:16:00|5854.96|5816.96|5855.34|5817.34|5855.43|5817.43|5854.93|5816.93|10
1606745770000|2020-11-30 14:16:10|5855.27|5817.27|5853.85|5815.85|5855.28|5817.28|5853.72|5815.72|7
1606745780000|2020-11-30 14:16:20|5853.93|5815.93|5850.98|5812.98|5853.93|5815.93|5850.98|5812.98|10
1606745790000|2020-11-30 14:16:30|5850.58|5812.58|5849.09|5811.09|5850.67|5812.67|5849.09|5811.09|10
1606745800000|2020-11-30 14:16:40|5848.63|5810.63|5841.71|5803.71|5848.63|5810.63|5841.71|5803.71|10
1606745810000|2020-11-30 14:16:50|5841.56|5803.56|5836.89|5798.89|5841.56|5803.56|5836.89|5798.89|10
1606745820000|2020-11-30 14:17:00|5836.64|5798.64|5832.18|5794.18|5836.64|5798.64|5831.77|5793.77|10
1606745830000|2020-11-30 14:17:10|5832.65|5794.65|5832.93|5794.93|5832.93|5794.93|5832.43|5794.43|10
1606745840000|2020-11-30 14:17:20|5832.87|5794.87|5836.14|5798.14|5836.14|5798.14|5832.87|5794.87|10
1606745850000|2020-11-30 14:17:30|5836.3|5798.3|5838.36|5800.36|5838.36|5800.36|5836.3|5798.3|10
1606745860000|2020-11-30 14:17:40|5838.8|5800.8|5840.7|5802.7|5840.7|5802.7|5838.8|5800.8|10
1606745870000|2020-11-30 14:17:50|5840.98|5802.98|5840.7|5802.7|5841.19|5803.19|5840.59|5802.59|10
1606745880000|2020-11-30 14:18:00|5840.79|5802.79|5842.33|5804.33|5842.33|5804.33|5840.79|5802.79|10
1606745890000|2020-11-30 14:18:10|5842.19|5804.19|5845.85|5807.85|5845.85|5807.85|5842.19|5804.19|10
1606745900000|2020-11-30 14:18:20|5846.3|5808.3|5844.43|5806.43|5846.68|5808.68|5844.43|5806.43|10
1606745910000|2020-11-30 14:18:30|5844.79|5806.79|5844.57|5806.57|5844.82|5806.82|5844.46|5806.46|10
1606745920000|2020-11-30 14:18:40|5844.71|5806.71|5845.13|5807.13|5845.13|5807.13|5844.64|5806.64|10
1606745930000|2020-11-30 14:18:50|5845.4|5807.4|5845.54|5807.54|5845.65|5807.65|5845.39|5807.39|8
1606745940000|2020-11-30 14:19:00|5845.81|5807.81|5855.07|5817.07|5855.07|5817.07|5845.81|5807.81|9
1606745950000|2020-11-30 14:19:10|5855.38|5817.38|5864.85|5826.85|5864.85|5826.85|5855.38|5817.38|10
1606745960000|2020-11-30 14:19:20|5865.38|5827.38|5868.03|5830.03|5868.03|5830.03|5865.38|5827.38|10
1606745970000|2020-11-30 14:19:30|5868.11|5830.11|5868.65|5830.65|5868.98|5830.98|5868.11|5830.11|10
1606745980000|2020-11-30 14:19:40|5868.55|5830.55|5872.46|5834.46|5872.46|5834.46|5868.55|5830.55|10
1606745990000|2020-11-30 14:19:50|5872.27|5834.27|5870.86|5832.86|5872.27|5834.27|5870.86|5832.86|9
1606746000000|2020-11-30 14:20:00|5870.75|5832.75|5870.16|5832.16|5870.83|5832.83|5869.77|5831.77|10
1606746010000|2020-11-30 14:20:10|5869.65|5831.65|5870.64|5832.64|5870.64|5832.64|5869|5831|9
1606746020000|2020-11-30 14:20:20|5870.79|5832.79|5871.57|5833.57|5872.11|5834.11|5870.79|5832.79|10
1606746030000|2020-11-30 14:20:30|5871.72|5833.72|5870.33|5832.33|5871.72|5833.72|5870.33|5832.33|10
1606746040000|2020-11-30 14:20:40|5870.42|5832.42|5868.91|5830.91|5870.42|5832.42|5868.88|5830.88|10
1606746050000|2020-11-30 14:20:50|5869.43|5831.43|5869.98|5831.98|5869.98|5831.98|5868.98|5830.98|10
1606746060000|2020-11-30 14:21:00|5870.07|5832.07|5870.77|5832.77|5870.77|5832.77|5870.07|5832.07|10
1606746070000|2020-11-30 14:21:10|5871.25|5833.25|5872.37|5834.37|5872.56|5834.56|5871.25|5833.25|10
1606746080000|2020-11-30 14:21:20|5872.49|5834.49|5868.62|5830.62|5872.49|5834.49|5868.62|5830.62|10
1606746090000|2020-11-30 14:21:30|5868.6|5830.6|5866.79|5828.79|5868.76|5830.76|5866.79|5828.79|10
1606746100000|2020-11-30 14:21:40|5867.05|5829.05|5865.51|5827.51|5867.05|5829.05|5865.49|5827.49|10
1606746110000|2020-11-30 14:21:50|5865.19|5827.19|5864.39|5826.39|5865.41|5827.41|5864.39|5826.39|9
1606746120000|2020-11-30 14:22:00|5864.33|5826.33|5862.44|5824.44|5864.33|5826.33|5862.44|5824.44|10
1606746130000|2020-11-30 14:22:10|5862.63|5824.63|5863.11|5825.11|5863.31|5825.31|5862.47|5824.47|10
1606746140000|2020-11-30 14:22:20|5863.12|5825.12|5860.98|5822.98|5863.15|5825.15|5860.98|5822.98|9
1606746150000|2020-11-30 14:22:30|5859.66|5821.66|5859.49|5821.49|5859.94|5821.94|5859.2|5821.2|10
1606746160000|2020-11-30 14:22:40|5859.63|5821.63|5859.58|5821.58|5860.03|5822.03|5859.27|5821.27|9
1606746170000|2020-11-30 14:22:50|5859.76|5821.76|5861.61|5823.61|5861.61|5823.61|5859.73|5821.73|10
1606746180000|2020-11-30 14:23:00|5861.63|5823.63|5861.46|5823.46|5862.41|5824.41|5861.44|5823.44|10
1606746190000|2020-11-30 14:23:10|5861.69|5823.69|5859.79|5821.79|5861.69|5823.69|5859.79|5821.79|10
1606746200000|2020-11-30 14:23:20|5859.82|5821.82|5859.39|5821.39|5859.82|5821.82|5858.98|5820.98|10
1606746210000|2020-11-30 14:23:30|5859.35|5821.35|5860.51|5822.51|5860.51|5822.51|5859.2|5821.2|10
1606746220000|2020-11-30 14:23:40|5860.59|5822.59|5861.8|5823.8|5862.01|5824.01|5860.59|5822.59|9
1606746230000|2020-11-30 14:23:50|5862.08|5824.08|5863.17|5825.17|5863.24|5825.24|5861.85|5823.85|10
1606746240000|2020-11-30 14:24:00|5863.35|5825.35|5865.51|5827.51|5865.51|5827.51|5863.35|5825.35|10
1606746250000|2020-11-30 14:24:10|5865.93|5827.93|5868.58|5830.58|5868.58|5830.58|5865.93|5827.93|10
1606746260000|2020-11-30 14:24:20|5869.46|5831.46|5871.24|5833.24|5871.29|5833.29|5869.46|5831.46|10
1606746270000|2020-11-30 14:24:30|5871.12|5833.12|5870.22|5832.22|5871.31|5833.31|5870.22|5832.22|10
1606746280000|2020-11-30 14:24:40|5869.77|5831.77|5867.15|5829.15|5869.77|5831.77|5867.15|5829.15|10
1606746290000|2020-11-30 14:24:50|5867.03|5829.03|5866.15|5828.15|5867.03|5829.03|5866.15|5828.15|9
1606746300000|2020-11-30 14:25:00|5865.36|5827.36|5865.44|5827.44|5865.72|5827.72|5865.36|5827.36|10
1606746310000|2020-11-30 14:25:10|5865.5|5827.5|5868.12|5830.12|5868.12|5830.12|5865.5|5827.5|10
1606746320000|2020-11-30 14:25:20|5868.36|5830.36|5870.4|5832.4|5870.4|5832.4|5868.36|5830.36|10
1606746330000|2020-11-30 14:25:30|5870.15|5832.15|5869.99|5831.99|5870.34|5832.34|5869.98|5831.98|10
1606746340000|2020-11-30 14:25:40|5870.03|5832.03|5870.11|5832.11|5870.2|5832.2|5869.99|5831.99|9
1606746350000|2020-11-30 14:25:50|5869.95|5831.95|5870.01|5832.01|5870.03|5832.03|5869.95|5831.95|9
1606746360000|2020-11-30 14:26:00|5869.93|5831.93|5870.03|5832.03|5870.17|5832.17|5869.88|5831.88|9
1606746370000|2020-11-30 14:26:10|5869.86|5831.86|5868.35|5830.35|5869.86|5831.86|5868.25|5830.25|9
1606746380000|2020-11-30 14:26:20|5868.5|5830.5|5868.96|5830.96|5869.11|5831.11|5868.17|5830.17|9
1606746390000|2020-11-30 14:26:30|5868.46|5830.46|5867.51|5829.51|5868.68|5830.68|5867.51|5829.51|10
1606746400000|2020-11-30 14:26:40|5867.28|5829.28|5866.8|5828.8|5867.28|5829.28|5865.86|5827.86|10
1606746410000|2020-11-30 14:26:50|5866.77|5828.77|5867.36|5829.36|5867.65|5829.65|5866.44|5828.44|9
1606746420000|2020-11-30 14:27:00|5867.29|5829.29|5869.51|5831.51|5869.51|5831.51|5867.29|5829.29|10
1606746430000|2020-11-30 14:27:10|5869.86|5831.86|5872.32|5834.32|5872.32|5834.32|5869.86|5831.86|10
1606746440000|2020-11-30 14:27:20|5872.18|5834.18|5871.32|5833.32|5872.18|5834.18|5870.95|5832.95|10
1606746450000|2020-11-30 14:27:30|5871.1|5833.1|5872.33|5834.33|5872.33|5834.33|5870.91|5832.91|10
1606746460000|2020-11-30 14:27:40|5872.5|5834.5|5874.05|5836.05|5874.33|5836.33|5872.5|5834.5|10
1606746470000|2020-11-30 14:27:50|5874.02|5836.02|5872.29|5834.29|5874.02|5836.02|5872.29|5834.29|10
1606746480000|2020-11-30 14:28:00|5872.39|5834.39|5872.56|5834.56|5872.56|5834.56|5872.04|5834.04|10
1606746490000|2020-11-30 14:28:10|5872.68|5834.68|5878.94|5840.94|5878.94|5840.94|5872.68|5834.68|10
1606746500000|2020-11-30 14:28:20|5878.65|5840.65|5879.95|5841.95|5879.95|5841.95|5878.06|5840.06|10
1606746510000|2020-11-30 14:28:30|5880.04|5842.04|5880.21|5842.21|5880.46|5842.46|5880.04|5842.04|10
1606746520000|2020-11-30 14:28:40|5880.4|5842.4|5882.62|5844.62|5883.06|5845.06|5880.4|5842.4|10
1606746530000|2020-11-30 14:28:50|5882.77|5844.77|5884.94|5846.94|5884.94|5846.94|5882.77|5844.77|10
1606746540000|2020-11-30 14:29:00|5885.2|5847.2|5882.86|5844.86|5885.2|5847.2|5882.83|5844.83|10
1606746550000|2020-11-30 14:29:10|5883.19|5845.19|5882.44|5844.44|5883.19|5845.19|5882.44|5844.44|10
1606746560000|2020-11-30 14:29:20|5882.38|5844.38|5882.12|5844.12|5882.41|5844.41|5881.34|5843.34|10
1606746570000|2020-11-30 14:29:30|5881.75|5843.75|5882.11|5844.11|5882.11|5844.11|5881.51|5843.51|9
1606746580000|2020-11-30 14:29:40|5882.34|5844.34|5882.41|5844.41|5882.74|5844.74|5882.3|5844.3|9
1606746590000|2020-11-30 14:29:50|5882.52|5844.52|5882.26|5844.26|5882.52|5844.52|5881.98|5843.98|10
1606746600000|2020-11-30 14:30:00|5882.31|5844.31|5884.11|5846.11|5884.11|5846.11|5882.31|5844.31|9
1606746610000|2020-11-30 14:30:10|5884.45|5846.45|5885.76|5847.76|5885.76|5847.76|5884.45|5846.45|10
1606746620000|2020-11-30 14:30:20|5885.77|5847.77|5886.58|5848.58|5886.93|5848.93|5885.77|5847.77|10
1606746630000|2020-11-30 14:30:30|5886.35|5848.35|5884.2|5846.2|5886.35|5848.35|5884.09|5846.09|10
1606746640000|2020-11-30 14:30:40|5884.36|5846.36|5881.34|5843.34|5884.36|5846.36|5881.34|5843.34|10
1606746650000|2020-11-30 14:30:50|5881.2|5843.2|5878.12|5840.12|5881.2|5843.2|5878.12|5840.12|10
1606746660000|2020-11-30 14:31:00|5878.11|5840.11|5877.36|5839.36|5878.11|5840.11|5877.27|5839.27|10
1606746670000|2020-11-30 14:31:10|5877.43|5839.43|5876.96|5838.96|5877.45|5839.45|5876.96|5838.96|9
1606746680000|2020-11-30 14:31:20|5876.99|5838.99|5875.51|5837.51|5877.08|5839.08|5875.51|5837.51|10
1606746690000|2020-11-30 14:31:30|5875.57|5837.57|5875.2|5837.2|5875.7|5837.7|5875.16|5837.16|10
1606746700000|2020-11-30 14:31:40|5874.88|5836.88|5873.81|5835.81|5875.23|5837.23|5873.81|5835.81|10
1606746710000|2020-11-30 14:31:50|5873.74|5835.74|5871.55|5833.55|5873.74|5835.74|5871.55|5833.55|10
1606746720000|2020-11-30 14:32:00|5870.79|5832.79|5871.14|5833.14|5871.71|5833.71|5870.79|5832.79|9
1606746730000|2020-11-30 14:32:10|5871.12|5833.12|5870.89|5832.89|5871.12|5833.12|5870.51|5832.51|10
1606746740000|2020-11-30 14:32:20|5870.99|5832.99|5872.53|5834.53|5872.53|5834.53|5870.76|5832.76|10
1606746750000|2020-11-30 14:32:30|5872.63|5834.63|5873.46|5835.46|5873.46|5835.46|5872.45|5834.45|10
1606746760000|2020-11-30 14:32:40|5873.59|5835.59|5874.48|5836.48|5874.81|5836.81|5873.59|5835.59|10
1606746770000|2020-11-30 14:32:50|5874.15|5836.15|5872.42|5834.42|5874.15|5836.15|5872.42|5834.42|10
1606746780000|2020-11-30 14:33:00|5872.39|5834.39|5871.98|5833.98|5872.41|5834.41|5871.98|5833.98|10
1606746790000|2020-11-30 14:33:10|5871.99|5833.99|5872.27|5834.27|5872.33|5834.33|5871.99|5833.99|10
1606746800000|2020-11-30 14:33:20|5872.28|5834.28|5874.36|5836.36|5874.36|5836.36|5872.23|5834.23|9
1606746810000|2020-11-30 14:33:30|5874.44|5836.44|5876.68|5838.68|5876.68|5838.68|5874.44|5836.44|10
1606746820000|2020-11-30 14:33:40|5876.63|5838.63|5876.95|5838.95|5876.95|5838.95|5876.53|5838.53|10
1606746830000|2020-11-30 14:33:50|5876.99|5838.99|5876.95|5838.95|5877.07|5839.07|5876.68|5838.68|10
1606746840000|2020-11-30 14:34:00|5876.99|5838.99|5876.81|5838.81|5876.99|5838.99|5876.7|5838.7|9
1606746850000|2020-11-30 14:34:10|5876.92|5838.92|5878.54|5840.54|5878.66|5840.66|5876.85|5838.85|10
1606746860000|2020-11-30 14:34:20|5878.72|5840.72|5880.19|5842.19|5880.21|5842.21|5878.72|5840.72|10
1606746870000|2020-11-30 14:34:30|5880.99|5842.99|5883.88|5845.88|5883.88|5845.88|5880.99|5842.99|10
1606746880000|2020-11-30 14:34:40|5884.14|5846.14|5885.63|5847.63|5885.63|5847.63|5883.98|5845.98|9
1606746890000|2020-11-30 14:34:50|5885.64|5847.64|5887.95|5849.95|5887.95|5849.95|5885.64|5847.64|10
1606746900000|2020-11-30 14:35:00|5888.52|5850.52|5888.18|5850.18|5889.1|5851.1|5888.18|5850.18|10
1606746910000|2020-11-30 14:35:10|5888.23|5850.23|5887.37|5849.37|5888.23|5850.23|5887.37|5849.37|9
1606746920000|2020-11-30 14:35:20|5887.57|5849.57|5888.36|5850.36|5888.36|5850.36|5887.57|5849.57|10
1606746930000|2020-11-30 14:35:30|5888.4|5850.4|5889.08|5851.08|5889.54|5851.54|5888.4|5850.4|10
1606746940000|2020-11-30 14:35:40|5890.04|5852.04|5890.77|5852.77|5890.83|5852.83|5889.99|5851.99|9
1606746950000|2020-11-30 14:35:50|5890.84|5852.84|5889.66|5851.66|5890.84|5852.84|5889.66|5851.66|9
1606746960000|2020-11-30 14:36:00|5889.64|5851.64|5888.6|5850.6|5889.65|5851.65|5888.29|5850.29|10
1606746970000|2020-11-30 14:36:10|5888.43|5850.43|5888.23|5850.23|5888.84|5850.84|5888.23|5850.23|10
1606746980000|2020-11-30 14:36:20|5887.62|5849.62|5886.6|5848.6|5887.62|5849.62|5886.54|5848.54|10
1606746990000|2020-11-30 14:36:30|5886.56|5848.56|5887.34|5849.34|5887.34|5849.34|5886.4|5848.4|9
1606747000000|2020-11-30 14:36:40|5887.38|5849.38|5889.22|5851.22|5889.22|5851.22|5887.38|5849.38|10
1606747010000|2020-11-30 14:36:50|5888.88|5850.88|5889.35|5851.35|5889.35|5851.35|5888.69|5850.69|10
1606747020000|2020-11-30 14:37:00|5889.48|5851.48|5889.45|5851.45|5889.65|5851.65|5889.09|5851.09|9
1606747030000|2020-11-30 14:37:10|5889.24|5851.24|5890.91|5852.91|5890.91|5852.91|5889.09|5851.09|10
1606747040000|2020-11-30 14:37:20|5891.03|5853.03|5892.61|5854.61|5892.61|5854.61|5891.03|5853.03|10
1606747050000|2020-11-30 14:37:30|5892.82|5854.82|5894.66|5856.66|5895.04|5857.04|5892.38|5854.38|10
1606747060000|2020-11-30 14:37:40|5894.37|5856.37|5896.11|5858.11|5896.11|5858.11|5894.23|5856.23|9
1606747070000|2020-11-30 14:37:50|5896.13|5858.13|5895.26|5857.26|5896.16|5858.16|5895.25|5857.25|10
1606747080000|2020-11-30 14:38:00|5895.68|5857.68|5896.5|5858.5|5896.5|5858.5|5895.68|5857.68|9
1606747090000|2020-11-30 14:38:10|5896.58|5858.58|5897.09|5859.09|5897.09|5859.09|5896.58|5858.58|9
1606747100000|2020-11-30 14:38:20|5897.03|5859.03|5903.22|5865.22|5903.22|5865.22|5897.03|5859.03|9
1606747110000|2020-11-30 14:38:30|5903.73|5865.73|5906.1|5868.1|5906.1|5868.1|5903.73|5865.73|9
1606747120000|2020-11-30 14:38:40|5907.32|5869.32|5911.45|5873.45|5911.45|5873.45|5907.32|5869.32|10
1606747130000|2020-11-30 14:38:50|5911.5|5873.5|5913.49|5875.49|5913.49|5875.49|5911.5|5873.5|10
1606747140000|2020-11-30 14:39:00|5914.32|5876.32|5915.2|5877.2|5915.2|5877.2|5914.21|5876.21|10
1606747150000|2020-11-30 14:39:10|5915.6|5877.6|5915.66|5877.66|5915.98|5877.98|5915.33|5877.33|10
1606747160000|2020-11-30 14:39:20|5915.7|5877.7|5913.93|5875.93|5916|5878|5913.93|5875.93|10
1606747170000|2020-11-30 14:39:30|5912.63|5874.63|5911.59|5873.59|5912.63|5874.63|5911.59|5873.59|8
1606747180000|2020-11-30 14:39:40|5911.52|5873.52|5912.5|5874.5|5912.5|5874.5|5911.52|5873.52|10
1606747190000|2020-11-30 14:39:50|5912.85|5874.85|5912.37|5874.37|5912.94|5874.94|5912.37|5874.37|8
1606747200000|2020-11-30 14:40:00|5912.31|5874.31|5913.9|5875.9|5913.9|5875.9|5912.31|5874.31|9
1606747210000|2020-11-30 14:40:10|5914.35|5876.35|5916.55|5878.55|5917.17|5879.17|5914.35|5876.35|10
1606747220000|2020-11-30 14:40:20|5916.65|5878.65|5911.72|5873.72|5916.65|5878.65|5911.72|5873.72|10
1606747230000|2020-11-30 14:40:30|5911.6|5873.6|5912.71|5874.71|5912.85|5874.85|5911.46|5873.46|10
1606747240000|2020-11-30 14:40:40|5912.9|5874.9|5912.94|5874.94|5913.09|5875.09|5912.09|5874.09|10
1606747250000|2020-11-30 14:40:50|5913.52|5875.52|5914.78|5876.78|5914.85|5876.85|5913.42|5875.42|10
1606747260000|2020-11-30 14:41:00|5914.51|5876.51|5914.42|5876.42|5914.67|5876.67|5914.36|5876.36|10
1606747270000|2020-11-30 14:41:10|5914.23|5876.23|5913.62|5875.62|5914.23|5876.23|5913.47|5875.47|10
1606747280000|2020-11-30 14:41:20|5913.42|5875.42|5913.17|5875.17|5913.49|5875.49|5913.1|5875.1|10
1606747290000|2020-11-30 14:41:30|5913.11|5875.11|5912.58|5874.58|5913.11|5875.11|5912.09|5874.09|10
1606747300000|2020-11-30 14:41:40|5912.81|5874.81|5910.59|5872.59|5912.89|5874.89|5910.59|5872.59|10
1606747310000|2020-11-30 14:41:50|5910.47|5872.47|5909.83|5871.83|5910.47|5872.47|5908.67|5870.67|10
1606747320000|2020-11-30 14:42:00|5909.71|5871.71|5909.52|5871.52|5910.01|5872.01|5909.44|5871.44|10
1606747330000|2020-11-30 14:42:10|5909.82|5871.82|5908.75|5870.75|5909.94|5871.94|5908.75|5870.75|10
1606747340000|2020-11-30 14:42:20|5908.86|5870.86|5909.55|5871.55|5909.85|5871.85|5908.86|5870.86|10
1606747350000|2020-11-30 14:42:30|5909.72|5871.72|5909.14|5871.14|5909.72|5871.72|5908.98|5870.98|10
1606747360000|2020-11-30 14:42:40|5908.8|5870.8|5908.28|5870.28|5908.8|5870.8|5908.14|5870.14|10
1606747370000|2020-11-30 14:42:50|5908.49|5870.49|5910.99|5872.99|5910.99|5872.99|5908.49|5870.49|10
1606747380000|2020-11-30 14:43:00|5911.02|5873.02|5911.21|5873.21|5911.41|5873.41|5911.02|5873.02|9
1606747390000|2020-11-30 14:43:10|5911.23|5873.23|5910.31|5872.31|5911.23|5873.23|5910.31|5872.31|9
1606747400000|2020-11-30 14:43:20|5910.29|5872.29|5908.79|5870.79|5910.33|5872.33|5908.73|5870.73|9
1606747410000|2020-11-30 14:43:30|5907.34|5869.34|5906.75|5868.75|5907.52|5869.52|5906.75|5868.75|10
1606747420000|2020-11-30 14:43:40|5906.87|5868.87|5907.3|5869.3|5907.7|5869.7|5906.87|5868.87|10
1606747430000|2020-11-30 14:43:50|5907.41|5869.41|5908.53|5870.53|5908.54|5870.54|5907.4|5869.4|10
1606747440000|2020-11-30 14:44:00|5908.42|5870.42|5907.71|5869.71|5908.49|5870.49|5907.71|5869.71|10
1606747450000|2020-11-30 14:44:10|5907.35|5869.35|5908.1|5870.1|5908.1|5870.1|5907.01|5869.01|10
1606747460000|2020-11-30 14:44:20|5908.25|5870.25|5908.98|5870.98|5908.98|5870.98|5908.25|5870.25|10
1606747470000|2020-11-30 14:44:30|5909.03|5871.03|5908.9|5870.9|5909.2|5871.2|5908.8|5870.8|10
1606747480000|2020-11-30 14:44:40|5908.64|5870.64|5908.48|5870.48|5908.79|5870.79|5908.37|5870.37|10
1606747490000|2020-11-30 14:44:50|5908.64|5870.64|5907.58|5869.58|5909.39|5871.39|5907.58|5869.58|10
1606747500000|2020-11-30 14:45:00|5907.61|5869.61|5904.62|5866.62|5907.61|5869.61|5904.62|5866.62|10
1606747510000|2020-11-30 14:45:10|5904.75|5866.75|5902.35|5864.35|5904.77|5866.77|5902.35|5864.35|10
1606747520000|2020-11-30 14:45:20|5902.77|5864.77|5899.06|5861.06|5902.77|5864.77|5899.06|5861.06|10
1606747530000|2020-11-30 14:45:30|5898.52|5860.52|5894.4|5856.4|5898.52|5860.52|5894.4|5856.4|10
1606747540000|2020-11-30 14:45:40|5893.67|5855.67|5891.44|5853.44|5893.67|5855.67|5891.43|5853.43|10
1606747550000|2020-11-30 14:45:50|5891.78|5853.78|5893.17|5855.17|5893.25|5855.25|5891.54|5853.54|10
1606747560000|2020-11-30 14:46:00|5893.44|5855.44|5894.89|5856.89|5894.89|5856.89|5893.39|5855.39|10
1606747570000|2020-11-30 14:46:10|5894.84|5856.84|5898.07|5860.07|5898.08|5860.08|5894.84|5856.84|10
1606747580000|2020-11-30 14:46:20|5898.54|5860.54|5899.83|5861.83|5899.83|5861.83|5898.54|5860.54|10
1606747590000|2020-11-30 14:46:30|5899.32|5861.32|5900.48|5862.48|5900.71|5862.71|5899.29|5861.29|10
1606747600000|2020-11-30 14:46:40|5900.68|5862.68|5902.48|5864.48|5902.57|5864.57|5900.68|5862.68|10
1606747610000|2020-11-30 14:46:50|5902.83|5864.83|5903.02|5865.02|5903.06|5865.06|5902.72|5864.72|10
1606747620000|2020-11-30 14:47:00|5903.07|5865.07|5904.45|5866.45|5904.51|5866.51|5903.05|5865.05|10
1606747630000|2020-11-30 14:47:10|5904.46|5866.46|5913.44|5875.44|5913.44|5875.44|5904.42|5866.42|10
1606747640000|2020-11-30 14:47:20|5914.45|5876.45|5917.98|5879.98|5919.18|5881.18|5914.45|5876.45|10
1606747650000|2020-11-30 14:47:30|5917.78|5879.78|5920.87|5882.87|5920.87|5882.87|5917.78|5879.78|10
1606747660000|2020-11-30 14:47:40|5921.46|5883.46|5919.93|5881.93|5921.46|5883.46|5919.12|5881.12|10
1606747670000|2020-11-30 14:47:50|5919.3|5881.3|5923.47|5885.47|5923.47|5885.47|5919.03|5881.03|10
1606747680000|2020-11-30 14:48:00|5923.84|5885.84|5925.03|5887.03|5925.03|5887.03|5923.38|5885.38|10
1606747690000|2020-11-30 14:48:10|5925.3|5887.3|5929.31|5891.31|5932.03|5894.03|5925.3|5887.3|10
1606747700000|2020-11-30 14:48:20|5929.39|5891.39|5929.86|5891.86|5929.86|5891.86|5927.75|5889.75|10
1606747710000|2020-11-30 14:48:30|5929.55|5891.55|5929.01|5891.01|5929.68|5891.68|5928.53|5890.53|10
1606747720000|2020-11-30 14:48:40|5929.14|5891.14|5930.77|5892.77|5930.77|5892.77|5929.14|5891.14|10
1606747730000|2020-11-30 14:48:50|5930.36|5892.36|5929.7|5891.7|5930.36|5892.36|5929.27|5891.27|10
1606747740000|2020-11-30 14:49:00|5929.42|5891.42|5939.02|5901.02|5939.02|5901.02|5929.42|5891.42|10
1606747750000|2020-11-30 14:49:10|5939.67|5901.67|5940.62|5902.62|5940.68|5902.68|5939.3|5901.3|10
1606747760000|2020-11-30 14:49:20|5941.69|5903.69|5942.15|5904.15|5943.41|5905.41|5941.69|5903.69|10
1606747770000|2020-11-30 14:49:30|5942.27|5904.27|5934.57|5896.57|5942.27|5904.27|5934.57|5896.57|10
1606747780000|2020-11-30 14:49:40|5934.15|5896.15|5934.41|5896.41|5934.47|5896.47|5933.55|5895.55|10
1606747790000|2020-11-30 14:49:50|5934.07|5896.07|5936.17|5898.17|5936.21|5898.21|5933.61|5895.61|10
1606747800000|2020-11-30 14:50:00|5936.12|5898.12|5937.47|5899.47|5937.47|5899.47|5936.12|5898.12|10
1606747810000|2020-11-30 14:50:10|5938.12|5900.12|5943.15|5905.15|5943.15|5905.15|5938.12|5900.12|10
1606747820000|2020-11-30 14:50:20|5942.52|5904.52|5947.35|5909.35|5947.35|5909.35|5942.52|5904.52|10
1606747830000|2020-11-30 14:50:30|5947.74|5909.74|5947.82|5909.82|5947.85|5909.85|5946.94|5908.94|10
1606747840000|2020-11-30 14:50:40|5947.86|5909.86|5948.14|5910.14|5948.14|5910.14|5947.83|5909.83|10
1606747850000|2020-11-30 14:50:50|5949.37|5911.37|5954.69|5916.69|5954.69|5916.69|5949.29|5911.29|10
1606747860000|2020-11-30 14:51:00|5955.14|5917.14|5956.36|5918.36|5956.81|5918.81|5955.14|5917.14|10
1606747870000|2020-11-30 14:51:10|5957.25|5919.25|5959.38|5921.38|5959.38|5921.38|5957.25|5919.25|10
1606747880000|2020-11-30 14:51:20|5960.54|5922.54|5958.99|5920.99|5961.7|5923.7|5958.99|5920.99|9
1606747890000|2020-11-30 14:51:30|5959.29|5921.29|5960.98|5922.98|5960.98|5922.98|5958.87|5920.87|10
1606747900000|2020-11-30 14:51:40|5960.26|5922.26|5958.22|5920.22|5960.57|5922.57|5958.22|5920.22|10
1606747910000|2020-11-30 14:51:50|5958.77|5920.77|5964.94|5926.94|5964.94|5926.94|5958.68|5920.68|10
1606747920000|2020-11-30 14:52:00|5967.07|5929.07|5967.26|5929.26|5967.81|5929.81|5966.49|5928.49|10
1606747930000|2020-11-30 14:52:10|5967.18|5929.18|5966.29|5928.29|5967.53|5929.53|5966.18|5928.18|10
1606747940000|2020-11-30 14:52:20|5966.4|5928.4|5965.76|5927.76|5966.4|5928.4|5964.67|5926.67|10
1606747950000|2020-11-30 14:52:30|5965.52|5927.52|5972.6|5934.6|5972.6|5934.6|5965.06|5927.06|10
1606747960000|2020-11-30 14:52:40|5972.84|5934.84|5974.79|5936.79|5974.9|5936.9|5972.33|5934.33|10
1606747970000|2020-11-30 14:52:50|5975.33|5937.33|5982.91|5944.91|5982.91|5944.91|5975.33|5937.33|10
1606747980000|2020-11-30 14:53:00|5983.9|5945.9|5993.22|5955.22|5993.22|5955.22|5983.9|5945.9|10
1606747990000|2020-11-30 14:53:10|5994|5956|6006.7|5968.7|6006.7|5968.7|5994|5956|10
1606748000000|2020-11-30 14:53:20|6009.42|5971.42|6015.07|5977.07|6015.07|5977.07|6009.42|5971.42|10
1606748010000|2020-11-30 14:53:30|6016.73|5978.73|6017.19|5979.19|6018.13|5980.13|6016.29|5978.29|10
1606748020000|2020-11-30 14:53:40|6016.91|5978.91|6021.16|5983.16|6022.32|5984.32|6016.91|5978.91|10
1606748030000|2020-11-30 14:53:50|6022.56|5984.56|6021.77|5983.77|6022.86|5984.86|6020.11|5982.11|10
1606748040000|2020-11-30 14:54:00|6022.05|5984.05|6024.6|5986.6|6024.6|5986.6|6021.67|5983.67|9
1606748050000|2020-11-30 14:54:10|6024.75|5986.75|6031|5993|6031.38|5993.38|6024.75|5986.75|10
1606748060000|2020-11-30 14:54:20|6031.47|5993.47|6035.42|5997.42|6035.42|5997.42|6031.47|5993.47|10
1606748070000|2020-11-30 14:54:30|6035.99|5997.99|6036.82|5998.82|6036.86|5998.86|6035.53|5997.53|10
1606748080000|2020-11-30 14:54:40|6036.93|5998.93|6038.24|6000.24|6038.24|6000.24|6036.93|5998.93|9
1606748090000|2020-11-30 14:54:50|6038.33|6000.33|6040.94|6002.94|6041.53|6003.53|6038.33|6000.33|10
1606748100000|2020-11-30 14:55:00|6040.8|6002.8|6037.23|5999.23|6041.25|6003.25|6037.23|5999.23|10
1606748110000|2020-11-30 14:55:10|6036.76|5998.76|6031.3|5993.3|6037.33|5999.33|6031.3|5993.3|10
1606748120000|2020-11-30 14:55:20|6030.68|5992.68|6019.41|5981.41|6030.68|5992.68|6019.41|5981.41|10
1606748130000|2020-11-30 14:55:30|6020.31|5982.31|6011.18|5973.18|6020.31|5982.31|6011.18|5973.18|10
1606748140000|2020-11-30 14:55:40|6007.65|5969.65|5997.79|5959.79|6007.65|5969.65|5997.79|5959.79|10
1606748150000|2020-11-30 14:55:50|5996.73|5958.73|5995.69|5957.69|5998.54|5960.54|5995.69|5957.69|10
1606748160000|2020-11-30 14:56:00|5996.82|5958.82|5995.29|5957.29|5996.82|5958.82|5994.8|5956.8|10
1606748170000|2020-11-30 14:56:10|5995.32|5957.32|5998.28|5960.28|5998.28|5960.28|5994.81|5956.81|10
1606748180000|2020-11-30 14:56:20|5998.75|5960.75|6004.96|5966.96|6004.96|5966.96|5998.75|5960.75|10
1606748190000|2020-11-30 14:56:30|6006.68|5968.68|6006.06|5968.06|6006.83|5968.83|6006.06|5968.06|10
1606748200000|2020-11-30 14:56:40|6006.54|5968.54|6005.44|5967.44|6007.01|5969.01|6005.44|5967.44|10
1606748210000|2020-11-30 14:56:50|6005.34|5967.34|6005.49|5967.49|6005.99|5967.99|6005.34|5967.34|9
1606748220000|2020-11-30 14:57:00|6005.06|5967.06|5997.06|5959.06|6005.4|5967.4|5997.06|5959.06|9
1606748230000|2020-11-30 14:57:10|5996.98|5958.98|5990.28|5952.28|5996.98|5958.98|5990.28|5952.28|10
1606748240000|2020-11-30 14:57:20|5988.81|5950.81|5988.48|5950.48|5989.36|5951.36|5988.48|5950.48|10
1606748250000|2020-11-30 14:57:30|5988.17|5950.17|5989.98|5951.98|5989.98|5951.98|5988.17|5950.17|10
1606748260000|2020-11-30 14:57:40|5989.74|5951.74|5983.26|5945.26|5989.74|5951.74|5983.26|5945.26|10
1606748270000|2020-11-30 14:57:50|5983.97|5945.97|5981.9|5943.9|5983.97|5945.97|5981.76|5943.76|10
1606748280000|2020-11-30 14:58:00|5981.4|5943.4|5979.31|5941.31|5981.4|5943.4|5979.31|5941.31|10
1606748290000|2020-11-30 14:58:10|5979.16|5941.16|5976.65|5938.65|5979.16|5941.16|5976.65|5938.65|9
1606748300000|2020-11-30 14:58:20|5976.55|5938.55|5970.3|5932.3|5976.55|5938.55|5970.3|5932.3|10
1606748310000|2020-11-30 14:58:30|5969.04|5931.04|5963.37|5925.37|5969.04|5931.04|5963.37|5925.37|10
1606748320000|2020-11-30 14:58:40|5962.76|5924.76|5957.48|5919.48|5962.76|5924.76|5957.48|5919.48|10
1606748330000|2020-11-30 14:58:50|5957.23|5919.23|5954.58|5916.58|5957.23|5919.23|5954.58|5916.58|10
1606748340000|2020-11-30 14:59:00|5954.27|5916.27|5947.61|5909.61|5954.27|5916.27|5947.61|5909.61|10
1606748350000|2020-11-30 14:59:10|5945.58|5907.58|5935.89|5897.89|5945.58|5907.58|5935.89|5897.89|10
1606748360000|2020-11-30 14:59:20|5936.03|5898.03|5938.14|5900.14|5938.14|5900.14|5935.15|5897.15|10
1606748370000|2020-11-30 14:59:30|5938.45|5900.45|5937.48|5899.48|5940.35|5902.35|5937.48|5899.48|10
1606748380000|2020-11-30 14:59:40|5937.34|5899.34|5936.84|5898.84|5937.94|5899.94|5936.41|5898.41|10
1606748390000|2020-11-30 14:59:50|5936.65|5898.65|5936.16|5898.16|5936.65|5898.65|5936.16|5898.16|10
1606748400000|2020-11-30 15:00:00|5936.25|5898.25|5942.27|5904.27|5942.27|5904.27|5936.25|5898.25|10
1606748410000|2020-11-30 15:00:10|5941.5|5903.5|5943.45|5905.45|5943.92|5905.92|5940.76|5902.76|10
1606748420000|2020-11-30 15:00:20|5942.68|5904.68|5940.01|5902.01|5944.18|5906.18|5940.01|5902.01|10
1606748430000|2020-11-30 15:00:30|5940.48|5902.48|5943.26|5905.26|5943.26|5905.26|5940.48|5902.48|10
1606748440000|2020-11-30 15:00:40|5942.23|5904.23|5943.96|5905.96|5944.5|5906.5|5942.13|5904.13|10
1606748450000|2020-11-30 15:00:50|5943.31|5905.31|5945.29|5907.29|5945.91|5907.91|5942.58|5904.58|10
1606748460000|2020-11-30 15:01:00|5945.47|5907.47|5943.52|5905.52|5945.55|5907.55|5943.52|5905.52|9
1606748470000|2020-11-30 15:01:10|5942.89|5904.89|5941.95|5903.95|5943.17|5905.17|5941.95|5903.95|10
1606748480000|2020-11-30 15:01:20|5941.8|5903.8|5941.12|5903.12|5942.32|5904.32|5941.12|5903.12|9
1606748490000|2020-11-30 15:01:30|5941.09|5903.09|5939.95|5901.95|5941.09|5903.09|5939.95|5901.95|10
1606748500000|2020-11-30 15:01:40|5939.98|5901.98|5939.87|5901.87|5940.38|5902.38|5939.55|5901.55|9
1606748510000|2020-11-30 15:01:50|5939.82|5901.82|5939.6|5901.6|5941.26|5903.26|5939.6|5901.6|10
1606748520000|2020-11-30 15:02:00|5939.72|5901.72|5941.53|5903.53|5941.53|5903.53|5939.72|5901.72|10
1606748530000|2020-11-30 15:02:10|5941.3|5903.3|5945.68|5907.68|5945.68|5907.68|5941.3|5903.3|10
1606748540000|2020-11-30 15:02:20|5945.55|5907.55|5951.3|5913.3|5951.3|5913.3|5945.55|5907.55|10
1606748550000|2020-11-30 15:02:30|5951.34|5913.34|5953.24|5915.24|5953.24|5915.24|5950.62|5912.62|10
1606748560000|2020-11-30 15:02:40|5954.52|5916.52|5959.45|5921.45|5959.45|5921.45|5954.52|5916.52|10
1606748570000|2020-11-30 15:02:50|5959.48|5921.48|5961.21|5923.21|5962.39|5924.39|5959.48|5921.48|10
1606748580000|2020-11-30 15:03:00|5961.6|5923.6|5964.15|5926.15|5964.15|5926.15|5960.98|5922.98|10
1606748590000|2020-11-30 15:03:10|5964.47|5926.47|5964.85|5926.85|5965.07|5927.07|5963.75|5925.75|10
1606748600000|2020-11-30 15:03:20|5964.83|5926.83|5965.6|5927.6|5966.48|5928.48|5964.83|5926.83|10
1606748610000|2020-11-30 15:03:30|5965.62|5927.62|5962.79|5924.79|5965.62|5927.62|5962.79|5924.79|10
1606748620000|2020-11-30 15:03:40|5962.35|5924.35|5963.35|5925.35|5963.35|5925.35|5961.11|5923.11|10
1606748630000|2020-11-30 15:03:50|5963.51|5925.51|5965.52|5927.52|5965.52|5927.52|5963.51|5925.51|9
1606748640000|2020-11-30 15:04:00|5965.48|5927.48|5963.87|5925.87|5965.48|5927.48|5963.74|5925.74|10
1606748650000|2020-11-30 15:04:10|5964.61|5926.61|5967.41|5929.41|5967.41|5929.41|5964.61|5926.61|10
1606748660000|2020-11-30 15:04:20|5967.45|5929.45|5967.01|5929.01|5967.91|5929.91|5966.74|5928.74|10
1606748670000|2020-11-30 15:04:30|5966.7|5928.7|5967.08|5929.08|5967.54|5929.54|5966.7|5928.7|10
1606748680000|2020-11-30 15:04:40|5967.04|5929.04|5966.5|5928.5|5967.05|5929.05|5966.48|5928.48|9
1606748690000|2020-11-30 15:04:50|5966.52|5928.52|5966.3|5928.3|5966.52|5928.52|5966.29|5928.29|9
1606748700000|2020-11-30 15:05:00|5966.31|5928.31|5966.24|5928.24|5966.36|5928.36|5966.22|5928.22|10
1606748710000|2020-11-30 15:05:10|5966|5928|5963.27|5925.27|5966|5928|5963.17|5925.17|10
1606748720000|2020-11-30 15:05:20|5963.11|5925.11|5964.43|5926.43|5964.43|5926.43|5962.86|5924.86|10
1606748730000|2020-11-30 15:05:30|5964.39|5926.39|5966.04|5928.04|5966.04|5928.04|5964.38|5926.38|10
1606748740000|2020-11-30 15:05:40|5966.06|5928.06|5966.43|5928.43|5966.7|5928.7|5965.13|5927.13|10
1606748750000|2020-11-30 15:05:50|5966.63|5928.63|5969.9|5931.9|5969.9|5931.9|5966.63|5928.63|10
1606748760000|2020-11-30 15:06:00|5969.94|5931.94|5972.4|5934.4|5972.4|5934.4|5969.94|5931.94|10
1606748770000|2020-11-30 15:06:10|5972.88|5934.88|5974.49|5936.49|5975.01|5937.01|5972.88|5934.88|10
1606748780000|2020-11-30 15:06:20|5974.62|5936.62|5976.43|5938.43|5976.43|5938.43|5974.59|5936.59|9
1606748790000|2020-11-30 15:06:30|5976.86|5938.86|5977.98|5939.98|5977.98|5939.98|5974.92|5936.92|10
1606748800000|2020-11-30 15:06:40|5978.7|5940.7|5983.22|5945.22|5983.22|5945.22|5978.7|5940.7|9
1606748810000|2020-11-30 15:06:50|5983.15|5945.15|5986.05|5948.05|5986.05|5948.05|5983.05|5945.05|10
1606748820000|2020-11-30 15:07:00|5985.62|5947.62|5989.73|5951.73|5989.73|5951.73|5985.62|5947.62|10
1606748830000|2020-11-30 15:07:10|5989.83|5951.83|5991.81|5953.81|5992.82|5954.82|5989.83|5951.83|10
1606748840000|2020-11-30 15:07:20|5991.93|5953.93|5990.71|5952.71|5992.01|5954.01|5990.23|5952.23|10
1606748850000|2020-11-30 15:07:30|5989.94|5951.94|5992.56|5954.56|5992.8|5954.8|5989.94|5951.94|10
1606748860000|2020-11-30 15:07:40|5993.99|5955.99|5995.79|5957.79|5996.28|5958.28|5993.53|5955.53|10
1606748870000|2020-11-30 15:07:50|5996.84|5958.84|5998.53|5960.53|5998.55|5960.55|5996.84|5958.84|10
1606748880000|2020-11-30 15:08:00|5998.54|5960.54|5996.23|5958.23|5998.54|5960.54|5995.97|5957.97|10
1606748890000|2020-11-30 15:08:10|5996.53|5958.53|5996.69|5958.69|5996.69|5958.69|5995.94|5957.94|10
1606748900000|2020-11-30 15:08:20|5996.81|5958.81|5999.07|5961.07|5999.07|5961.07|5996.81|5958.81|10
1606748910000|2020-11-30 15:08:30|5999.64|5961.64|6001.04|5963.04|6001.04|5963.04|5999.64|5961.64|10
1606748920000|2020-11-30 15:08:40|6001.06|5963.06|6001.28|5963.28|6001.43|5963.43|6000.24|5962.24|10
1606748930000|2020-11-30 15:08:50|6001.1|5963.1|6001.5|5963.5|6001.74|5963.74|6001.1|5963.1|10
1606748940000|2020-11-30 15:09:00|6001.38|5963.38|6006.01|5968.01|6006.01|5968.01|6001.38|5963.38|9
1606748950000|2020-11-30 15:09:10|6006.46|5968.46|6009.34|5971.34|6009.34|5971.34|6006.46|5968.46|10
1606748960000|2020-11-30 15:09:20|6009.5|5971.5|6013.54|5975.54|6013.54|5975.54|6009.5|5971.5|10
1606748970000|2020-11-30 15:09:30|6013.46|5975.46|6014.89|5976.89|6015.12|5977.12|6013.4|5975.4|10
1606748980000|2020-11-30 15:09:40|6014.99|5976.99|6016.28|5978.28|6016.32|5978.32|6014.99|5976.99|9
1606748990000|2020-11-30 15:09:50|6016.39|5978.39|6015.93|5977.93|6016.39|5978.39|6015.55|5977.55|10
1606749000000|2020-11-30 15:10:00|6015.99|5977.99|6016.1|5978.1|6016.6|5978.6|6015.99|5977.99|10
1606749010000|2020-11-30 15:10:10|6017.06|5979.06|6007.97|5969.97|6017.06|5979.06|6007.97|5969.97|10
1606749020000|2020-11-30 15:10:20|6006.15|5968.15|5998.02|5960.02|6006.15|5968.15|5998.02|5960.02|10
1606749030000|2020-11-30 15:10:30|5998.17|5960.17|5993.12|5955.12|5998.17|5960.17|5993.12|5955.12|10
1606749040000|2020-11-30 15:10:40|5993.8|5955.8|5995.17|5957.17|5995.47|5957.47|5993.8|5955.8|10
1606749050000|2020-11-30 15:10:50|5995.19|5957.19|5996.39|5958.39|5997|5959|5994.88|5956.88|10
1606749060000|2020-11-30 15:11:00|5996.66|5958.66|6000.29|5962.29|6000.29|5962.29|5996.66|5958.66|10
1606749070000|2020-11-30 15:11:10|6000.21|5962.21|6004.94|5966.94|6004.94|5966.94|6000.21|5962.21|10
1606749080000|2020-11-30 15:11:20|6005|5967|6006.34|5968.34|6006.34|5968.34|6004.99|5966.99|10
1606749090000|2020-11-30 15:11:30|6007.09|5969.09|6007.71|5969.71|6007.82|5969.82|6007.09|5969.09|9
1606749100000|2020-11-30 15:11:40|6007.79|5969.79|6008.26|5970.26|6008.26|5970.26|6007.79|5969.79|8
1606749110000|2020-11-30 15:11:50|6008.44|5970.44|6014.1|5976.1|6014.1|5976.1|6008.36|5970.36|10
1606749120000|2020-11-30 15:12:00|6013.45|5975.45|6012.36|5974.36|6013.52|5975.52|6012.08|5974.08|10
1606749130000|2020-11-30 15:12:10|6012.81|5974.81|6012.05|5974.05|6013.38|5975.38|6012.05|5974.05|10
1606749140000|2020-11-30 15:12:20|6011.99|5973.99|6008.57|5970.57|6011.99|5973.99|6008.35|5970.35|9
1606749150000|2020-11-30 15:12:30|6008.26|5970.26|6006.36|5968.36|6008.28|5970.28|6005.91|5967.91|10
1606749160000|2020-11-30 15:12:40|6006.73|5968.73|6006.7|5968.7|6008.44|5970.44|6005.84|5967.84|10
1606749170000|2020-11-30 15:12:50|6006.14|5968.14|6008.77|5970.77|6008.77|5970.77|6005.07|5967.07|10
1606749180000|2020-11-30 15:13:00|6008.8|5970.8|6009.28|5971.28|6009.29|5971.29|6008.8|5970.8|10
1606749190000|2020-11-30 15:13:10|6009.27|5971.27|6008.85|5970.85|6009.27|5971.27|6008.71|5970.71|10
1606749200000|2020-11-30 15:13:20|6008.69|5970.69|6008.77|5970.77|6009.1|5971.1|6007.52|5969.52|10
1606749210000|2020-11-30 15:13:30|6008.46|5970.46|6008.56|5970.56|6009.08|5971.08|6008.46|5970.46|10
1606749220000|2020-11-30 15:13:40|6008.43|5970.43|5999.97|5961.97|6008.43|5970.43|5999.97|5961.97|10
1606749230000|2020-11-30 15:13:50|5999.1|5961.1|6002.75|5964.75|6002.75|5964.75|5999.1|5961.1|10
1606749240000|2020-11-30 15:14:00|6004.47|5966.47|6004.55|5966.55|6005.7|5967.7|6004.47|5966.47|10
1606749250000|2020-11-30 15:14:10|6004.48|5966.48|6002.29|5964.29|6004.48|5966.48|6002.06|5964.06|10
1606749260000|2020-11-30 15:14:20|6001.03|5963.03|5999.9|5961.9|6001.43|5963.43|5999.75|5961.75|10
1606749270000|2020-11-30 15:14:30|6000.18|5962.18|5996.37|5958.37|6000.18|5962.18|5996.37|5958.37|10
1606749280000|2020-11-30 15:14:40|5997.12|5959.12|5994.32|5956.32|5997.12|5959.12|5994.29|5956.29|10
1606749290000|2020-11-30 15:14:50|5993.82|5955.82|5994.25|5956.25|5994.51|5956.51|5993.82|5955.82|9
1606749300000|2020-11-30 15:15:00|5994.02|5956.02|5996.06|5958.06|5996.06|5958.06|5994.02|5956.02|10
1606749310000|2020-11-30 15:15:10|5996.15|5958.15|5995.48|5957.48|5996.62|5958.62|5995.48|5957.48|10
1606749320000|2020-11-30 15:15:20|5995.42|5957.42|5993.53|5955.53|5995.42|5957.42|5992.96|5954.96|9
1606749330000|2020-11-30 15:15:30|5992.64|5954.64|5986.94|5948.94|5992.67|5954.67|5986.94|5948.94|10
1606749340000|2020-11-30 15:15:40|5983.28|5945.28|5985.23|5947.23|5985.23|5947.23|5982.7|5944.7|10
1606749350000|2020-11-30 15:15:50|5985.18|5947.18|5985.42|5947.42|5985.42|5947.42|5984.08|5946.08|10
1606749360000|2020-11-30 15:16:00|5985.18|5947.18|5982.08|5944.08|5985.22|5947.22|5982.08|5944.08|10
1606749370000|2020-11-30 15:16:10|5981.35|5943.35|5975.72|5937.72|5981.35|5943.35|5975.72|5937.72|10
1606749380000|2020-11-30 15:16:20|5974.92|5936.92|5974.58|5936.58|5974.92|5936.92|5973.71|5935.71|10
1606749390000|2020-11-30 15:16:30|5975.21|5937.21|5976.05|5938.05|5976.09|5938.09|5975.21|5937.21|9
1606749400000|2020-11-30 15:16:40|5975.59|5937.59|5977.11|5939.11|5977.11|5939.11|5975.59|5937.59|10
1606749410000|2020-11-30 15:16:50|5977.86|5939.86|5980.87|5942.87|5980.87|5942.87|5976.48|5938.48|10
1606749420000|2020-11-30 15:17:00|5980.8|5942.8|5982.91|5944.91|5982.91|5944.91|5979.47|5941.47|10
1606749430000|2020-11-30 15:17:10|5982.93|5944.93|5982.15|5944.15|5984.14|5946.14|5982.15|5944.15|10
1606749440000|2020-11-30 15:17:20|5983.01|5945.01|5983.46|5945.46|5983.46|5945.46|5982.61|5944.61|10
1606749450000|2020-11-30 15:17:30|5983.22|5945.22|5984.25|5946.25|5984.25|5946.25|5983.22|5945.22|9
1606749460000|2020-11-30 15:17:40|5984.26|5946.26|5984.29|5946.29|5984.3|5946.3|5984|5946|10
1606749470000|2020-11-30 15:17:50|5984.64|5946.64|5985.59|5947.59|5985.59|5947.59|5984.64|5946.64|9
1606749480000|2020-11-30 15:18:00|5985.53|5947.53|5984.68|5946.68|5985.53|5947.53|5984.68|5946.68|10
1606749490000|2020-11-30 15:18:10|5984.11|5946.11|5988.67|5950.67|5988.67|5950.67|5984.11|5946.11|9
1606749500000|2020-11-30 15:18:20|5988.09|5950.09|5986.48|5948.48|5989.75|5951.75|5986.48|5948.48|10
1606749510000|2020-11-30 15:18:30|5983.92|5945.92|5980.67|5942.67|5983.92|5945.92|5980.67|5942.67|10
1606749520000|2020-11-30 15:18:40|5980.66|5942.66|5980.11|5942.11|5981.56|5943.56|5980.11|5942.11|10
1606749530000|2020-11-30 15:18:50|5979.68|5941.68|5981.5|5943.5|5981.5|5943.5|5979.65|5941.65|10
1606749540000|2020-11-30 15:19:00|5981.37|5943.37|5981.29|5943.29|5981.77|5943.77|5981.27|5943.27|10
1606749550000|2020-11-30 15:19:10|5980.64|5942.64|5978.58|5940.58|5981.49|5943.49|5978.58|5940.58|10
1606749560000|2020-11-30 15:19:20|5978.42|5940.42|5976.35|5938.35|5978.42|5940.42|5976.35|5938.35|10
1606749570000|2020-11-30 15:19:30|5976.43|5938.43|5979.45|5941.45|5979.72|5941.72|5976.34|5938.34|10
1606749580000|2020-11-30 15:19:40|5980.03|5942.03|5982.87|5944.87|5982.87|5944.87|5980.03|5942.03|8
1606749590000|2020-11-30 15:19:50|5983.12|5945.12|5983.11|5945.11|5983.8|5945.8|5982.49|5944.49|10
1606749600000|2020-11-30 15:20:00|5982.57|5944.57|5982.96|5944.96|5983.14|5945.14|5982.32|5944.32|10
1606749610000|2020-11-30 15:20:10|5982.57|5944.57|5982.54|5944.54|5983.26|5945.26|5982.17|5944.17|10
1606749620000|2020-11-30 15:20:20|5982.34|5944.34|5982.29|5944.29|5982.83|5944.83|5982.14|5944.14|10
1606749630000|2020-11-30 15:20:30|5982.5|5944.5|5981.47|5943.47|5982.5|5944.5|5981.25|5943.25|9
1606749640000|2020-11-30 15:20:40|5981.52|5943.52|5980.61|5942.61|5981.52|5943.52|5980.61|5942.61|10
1606749650000|2020-11-30 15:20:50|5980.63|5942.63|5979.54|5941.54|5980.63|5942.63|5979.54|5941.54|10
1606749660000|2020-11-30 15:21:00|5979.59|5941.59|5976.55|5938.55|5979.59|5941.59|5976.42|5938.42|9
1606749670000|2020-11-30 15:21:10|5976.12|5938.12|5969.82|5931.82|5976.12|5938.12|5969.52|5931.52|10
1606749680000|2020-11-30 15:21:20|5969.06|5931.06|5966.48|5928.48|5969.06|5931.06|5966.48|5928.48|10
1606749690000|2020-11-30 15:21:30|5966.59|5928.59|5965.29|5927.29|5966.72|5928.72|5964.71|5926.71|10
1606749700000|2020-11-30 15:21:40|5965.56|5927.56|5966.26|5928.26|5966.99|5928.99|5965.49|5927.49|10
1606749710000|2020-11-30 15:21:50|5967|5929|5967.98|5929.98|5969.01|5931.01|5967|5929|10
1606749720000|2020-11-30 15:22:00|5967.71|5929.71|5966.01|5928.01|5967.71|5929.71|5965.91|5927.91|10
1606749730000|2020-11-30 15:22:10|5965.55|5927.55|5967.51|5929.51|5967.51|5929.51|5965.55|5927.55|10
1606749740000|2020-11-30 15:22:20|5967.41|5929.41|5967.38|5929.38|5967.8|5929.8|5967.24|5929.24|10
1606749750000|2020-11-30 15:22:30|5967.53|5929.53|5966.07|5928.07|5968.25|5930.25|5966.07|5928.07|9
1606749760000|2020-11-30 15:22:40|5965.84|5927.84|5963.48|5925.48|5965.84|5927.84|5963.48|5925.48|9
1606749770000|2020-11-30 15:22:50|5963.25|5925.25|5960.44|5922.44|5963.25|5925.25|5960.44|5922.44|10
1606749780000|2020-11-30 15:23:00|5960.27|5922.27|5959.69|5921.69|5960.6|5922.6|5959.4|5921.4|10
1606749790000|2020-11-30 15:23:10|5959.66|5921.66|5959.43|5921.43|5960.44|5922.44|5958.98|5920.98|10
1606749800000|2020-11-30 15:23:20|5959.61|5921.61|5958.96|5920.96|5960.22|5922.22|5958.96|5920.96|10
1606749810000|2020-11-30 15:23:30|5958.23|5920.23|5955.14|5917.14|5958.23|5920.23|5955.11|5917.11|10
1606749820000|2020-11-30 15:23:40|5954.84|5916.84|5952.87|5914.87|5954.84|5916.84|5952.75|5914.75|10
1606749830000|2020-11-30 15:23:50|5953.04|5915.04|5954.09|5916.09|5954.09|5916.09|5952.7|5914.7|10
1606749840000|2020-11-30 15:24:00|5955.27|5917.27|5955.86|5917.86|5955.89|5917.89|5955.27|5917.27|9
1606749850000|2020-11-30 15:24:10|5955.24|5917.24|5956.67|5918.67|5956.67|5918.67|5955.24|5917.24|9
1606749860000|2020-11-30 15:24:20|5956.66|5918.66|5955.55|5917.55|5956.8|5918.8|5955.55|5917.55|10
1606749870000|2020-11-30 15:24:30|5954.81|5916.81|5952.53|5914.53|5954.81|5916.81|5952.32|5914.32|10
1606749880000|2020-11-30 15:24:40|5952.03|5914.03|5947.84|5909.84|5952.03|5914.03|5947.84|5909.84|10
1606749890000|2020-11-30 15:24:50|5947.7|5909.7|5947.95|5909.95|5948.44|5910.44|5947.7|5909.7|10
1606749900000|2020-11-30 15:25:00|5948.8|5910.8|5950.24|5912.24|5950.24|5912.24|5948.8|5910.8|10
1606749910000|2020-11-30 15:25:10|5950.2|5912.2|5952.42|5914.42|5952.95|5914.95|5950.2|5912.2|10
1606749920000|2020-11-30 15:25:20|5952.22|5914.22|5953.82|5915.82|5954.3|5916.3|5952.22|5914.22|10
1606749930000|2020-11-30 15:25:30|5953.52|5915.52|5955.52|5917.52|5955.52|5917.52|5953.52|5915.52|10
1606749940000|2020-11-30 15:25:40|5954.35|5916.35|5953.49|5915.49|5954.35|5916.35|5952.51|5914.51|10
1606749950000|2020-11-30 15:25:50|5953.46|5915.46|5952.08|5914.08|5953.62|5915.62|5951.98|5913.98|10
1606749960000|2020-11-30 15:26:00|5951.96|5913.96|5948.21|5910.21|5951.96|5913.96|5948.21|5910.21|9
1606749970000|2020-11-30 15:26:10|5948.78|5910.78|5952.25|5914.25|5952.46|5914.46|5948.78|5910.78|10
1606749980000|2020-11-30 15:26:20|5951.1|5913.1|5951.5|5913.5|5951.56|5913.56|5950.12|5912.12|10
1606749990000|2020-11-30 15:26:30|5952.22|5914.22|5951.72|5913.72|5952.57|5914.57|5951.72|5913.72|9
1606750000000|2020-11-30 15:26:40|5951.85|5913.85|5952.85|5914.85|5952.88|5914.88|5951.11|5913.11|10
1606750010000|2020-11-30 15:26:50|5953.25|5915.25|5955.3|5917.3|5955.79|5917.79|5953.25|5915.25|10
1606750020000|2020-11-30 15:27:00|5955.36|5917.36|5955.31|5917.31|5955.39|5917.39|5955.19|5917.19|10
1606750030000|2020-11-30 15:27:10|5955.33|5917.33|5957.21|5919.21|5957.24|5919.24|5955.26|5917.26|9
1606750040000|2020-11-30 15:27:20|5957.23|5919.23|5956.62|5918.62|5957.34|5919.34|5956.44|5918.44|9
1606750050000|2020-11-30 15:27:30|5956.65|5918.65|5956.58|5918.58|5956.65|5918.65|5956.48|5918.48|9
1606750060000|2020-11-30 15:27:40|5956.71|5918.71|5959.43|5921.43|5959.9|5921.9|5956.71|5918.71|10
1606750070000|2020-11-30 15:27:50|5959.18|5921.18|5962.36|5924.36|5962.36|5924.36|5958.38|5920.38|10
1606750080000|2020-11-30 15:28:00|5962.13|5924.13|5959.67|5921.67|5962.13|5924.13|5959.67|5921.67|10
1606750090000|2020-11-30 15:28:10|5959.57|5921.57|5957.06|5919.06|5959.63|5921.63|5957.06|5919.06|10
1606750100000|2020-11-30 15:28:20|5957.46|5919.46|5956.18|5918.18|5957.46|5919.46|5956.09|5918.09|10
1606750110000|2020-11-30 15:28:30|5957.27|5919.27|5956.16|5918.16|5957.27|5919.27|5956.16|5918.16|10
1606750120000|2020-11-30 15:28:40|5956.15|5918.15|5955.68|5917.68|5956.29|5918.29|5955.66|5917.66|10
1606750130000|2020-11-30 15:28:50|5955.62|5917.62|5955.92|5917.92|5955.92|5917.92|5955.6|5917.6|9
1606750140000|2020-11-30 15:29:00|5955.57|5917.57|5954.27|5916.27|5955.97|5917.97|5954.22|5916.22|10
1606750150000|2020-11-30 15:29:10|5954.06|5916.06|5951.6|5913.6|5954.06|5916.06|5951.59|5913.59|10
1606750160000|2020-11-30 15:29:20|5951.27|5913.27|5950.68|5912.68|5951.27|5913.27|5949.91|5911.91|10
1606750170000|2020-11-30 15:29:30|5950.58|5912.58|5950.95|5912.95|5951.08|5913.08|5950.22|5912.22|9
1606750180000|2020-11-30 15:29:40|5950.71|5912.71|5954.52|5916.52|5954.52|5916.52|5950.71|5912.71|10
1606750190000|2020-11-30 15:29:50|5954.55|5916.55|5954.73|5916.73|5955.72|5917.72|5954.31|5916.31|10
1606750200000|2020-11-30 15:30:00|5954.68|5916.68|5956.24|5918.24|5956.24|5918.24|5954.37|5916.37|10
1606750210000|2020-11-30 15:30:10|5956.25|5918.25|5958.5|5920.5|5958.63|5920.63|5956.25|5918.25|10
1606750220000|2020-11-30 15:30:20|5958.17|5920.17|5959.88|5921.88|5959.88|5921.88|5958.17|5920.17|10
1606750230000|2020-11-30 15:30:30|5960.39|5922.39|5956.91|5918.91|5960.39|5922.39|5956.91|5918.91|10
1606750240000|2020-11-30 15:30:40|5956.98|5918.98|5956.45|5918.45|5956.98|5918.98|5956|5918|10
1606750250000|2020-11-30 15:30:50|5955.58|5917.58|5953.51|5915.51|5955.67|5917.67|5953.51|5915.51|10
1606750260000|2020-11-30 15:31:00|5953.39|5915.39|5950.8|5912.8|5953.43|5915.43|5950.8|5912.8|10
1606750270000|2020-11-30 15:31:10|5950.46|5912.46|5945.41|5907.41|5950.46|5912.46|5944.96|5906.96|10
1606750280000|2020-11-30 15:31:20|5945.71|5907.71|5945.93|5907.93|5945.93|5907.93|5944.87|5906.87|10
1606750290000|2020-11-30 15:31:30|5946.31|5908.31|5945.67|5907.67|5946.31|5908.31|5945.63|5907.63|9
1606750300000|2020-11-30 15:31:40|5945.73|5907.73|5945.16|5907.16|5945.74|5907.74|5945.16|5907.16|9
1606750310000|2020-11-30 15:31:50|5945.17|5907.17|5942.81|5904.81|5945.17|5907.17|5942.81|5904.81|10
1606750320000|2020-11-30 15:32:00|5942.57|5904.57|5926.9|5888.9|5942.57|5904.57|5926.9|5888.9|10
1606750330000|2020-11-30 15:32:10|5926|5888|5912.3|5874.3|5926|5888|5912.3|5874.3|10
1606750340000|2020-11-30 15:32:20|5909.05|5871.05|5910.96|5872.96|5915.16|5877.16|5904.79|5866.79|10
1606750350000|2020-11-30 15:32:30|5910.3|5872.3|5902.41|5864.41|5910.3|5872.3|5902.41|5864.41|10
1606750360000|2020-11-30 15:32:40|5901.08|5863.08|5895.5|5857.5|5901.08|5863.08|5895.5|5857.5|10
1606750370000|2020-11-30 15:32:50|5895.41|5857.41|5891.91|5853.91|5895.41|5857.41|5891.58|5853.58|10
1606750380000|2020-11-30 15:33:00|5890.39|5852.39|5883.41|5845.41|5890.39|5852.39|5882.59|5844.59|10
1606750390000|2020-11-30 15:33:10|5879.52|5841.52|5871.13|5833.13|5879.52|5841.52|5870.71|5832.71|10
1606750400000|2020-11-30 15:33:20|5873.14|5835.14|5870.84|5832.84|5874.22|5836.22|5870.27|5832.27|10
1606750410000|2020-11-30 15:33:30|5869.34|5831.34|5868.83|5830.83|5870.25|5832.25|5868.83|5830.83|10
1606750420000|2020-11-30 15:33:40|5868.76|5830.76|5861.25|5823.25|5868.76|5830.76|5861.03|5823.03|10
1606750430000|2020-11-30 15:33:50|5860.04|5822.04|5846.52|5808.52|5860.04|5822.04|5845.5|5807.5|10
1606750440000|2020-11-30 15:34:00|5845.36|5807.36|5849.96|5811.96|5849.96|5811.96|5842.29|5804.29|10
1606750450000|2020-11-30 15:34:10|5850.58|5812.58|5855.97|5817.97|5860.14|5822.14|5850.58|5812.58|10
1606750460000|2020-11-30 15:34:20|5857.04|5819.04|5850.76|5812.76|5857.04|5819.04|5850.45|5812.45|10
1606750470000|2020-11-30 15:34:30|5852.41|5814.41|5851.76|5813.76|5855.92|5817.92|5851.76|5813.76|10
1606750480000|2020-11-30 15:34:40|5851.57|5813.57|5849.25|5811.25|5852.17|5814.17|5849.25|5811.25|9
1606750490000|2020-11-30 15:34:50|5849.54|5811.54|5848.4|5810.4|5849.84|5811.84|5848.33|5810.33|10
1606750500000|2020-11-30 15:35:00|5848.34|5810.34|5848.57|5810.57|5848.76|5810.76|5848.09|5810.09|10
1606750510000|2020-11-30 15:35:10|5848.86|5810.86|5849.06|5811.06|5849.06|5811.06|5848.58|5810.58|10
1606750520000|2020-11-30 15:35:20|5849.05|5811.05|5854.57|5816.57|5854.57|5816.57|5849.05|5811.05|10
1606750530000|2020-11-30 15:35:30|5857.06|5819.06|5860.98|5822.98|5861.14|5823.14|5857.06|5819.06|10
1606750540000|2020-11-30 15:35:40|5859.75|5821.75|5857.21|5819.21|5860.17|5822.17|5856.86|5818.86|10
1606750550000|2020-11-30 15:35:50|5857.89|5819.89|5864.49|5826.49|5864.49|5826.49|5857.89|5819.89|10
1606750560000|2020-11-30 15:36:00|5864.67|5826.67|5864.78|5826.78|5865.06|5827.06|5863.81|5825.81|10
1606750570000|2020-11-30 15:36:10|5865.22|5827.22|5866.18|5828.18|5866.18|5828.18|5864.98|5826.98|10
1606750580000|2020-11-30 15:36:20|5866.34|5828.34|5871.42|5833.42|5871.42|5833.42|5866.34|5828.34|10
1606750590000|2020-11-30 15:36:30|5871.66|5833.66|5872.98|5834.98|5872.98|5834.98|5871.66|5833.66|10
1606750600000|2020-11-30 15:36:40|5872.91|5834.91|5872.71|5834.71|5872.91|5834.91|5872.37|5834.37|10
1606750610000|2020-11-30 15:36:50|5874.05|5836.05|5872.74|5834.74|5874.05|5836.05|5872.7|5834.7|9
1606750620000|2020-11-30 15:37:00|5872.83|5834.83|5872.19|5834.19|5872.83|5834.83|5872.19|5834.19|10
1606750630000|2020-11-30 15:37:10|5872.16|5834.16|5874.13|5836.13|5874.13|5836.13|5871.24|5833.24|10
1606750640000|2020-11-30 15:37:20|5874.17|5836.17|5878.34|5840.34|5878.34|5840.34|5874.17|5836.17|10
1606750650000|2020-11-30 15:37:30|5878.14|5840.14|5879.97|5841.97|5879.97|5841.97|5877.89|5839.89|10
1606750660000|2020-11-30 15:37:40|5880.07|5842.07|5879.18|5841.18|5880.11|5842.11|5878.94|5840.94|10
1606750670000|2020-11-30 15:37:50|5879.3|5841.3|5880.68|5842.68|5881.42|5843.42|5879.17|5841.17|10
1606750680000|2020-11-30 15:38:00|5880.47|5842.47|5880.47|5842.47|5881.15|5843.15|5880.13|5842.13|10
1606750690000|2020-11-30 15:38:10|5880.66|5842.66|5882.19|5844.19|5882.19|5844.19|5880.66|5842.66|10
1606750700000|2020-11-30 15:38:20|5882.04|5844.04|5884.96|5846.96|5885.11|5847.11|5882.04|5844.04|10
1606750710000|2020-11-30 15:38:30|5884.46|5846.46|5884.34|5846.34|5885.13|5847.13|5884.04|5846.04|10
1606750720000|2020-11-30 15:38:40|5883.51|5845.51|5884.73|5846.73|5884.73|5846.73|5883.51|5845.51|10
1606750730000|2020-11-30 15:38:50|5884.85|5846.85|5889.42|5851.42|5889.42|5851.42|5884.85|5846.85|10
1606750740000|2020-11-30 15:39:00|5889.47|5851.47|5889.99|5851.99|5890.8|5852.8|5889.47|5851.47|10
1606750750000|2020-11-30 15:39:10|5890.04|5852.04|5890.51|5852.51|5891.31|5853.31|5890.04|5852.04|10
1606750760000|2020-11-30 15:39:20|5890.55|5852.55|5889.37|5851.37|5890.55|5852.55|5889.28|5851.28|10
1606750770000|2020-11-30 15:39:30|5888.93|5850.93|5889.42|5851.42|5890.15|5852.15|5888.93|5850.93|10
1606750780000|2020-11-30 15:39:40|5889.65|5851.65|5889.01|5851.01|5889.65|5851.65|5888.76|5850.76|10
1606750790000|2020-11-30 15:39:50|5888.83|5850.83|5885.15|5847.15|5888.83|5850.83|5885.15|5847.15|10
1606750800000|2020-11-30 15:40:00|5884.35|5846.35|5884.31|5846.31|5885.64|5847.64|5884.31|5846.31|10
1606750810000|2020-11-30 15:40:10|5884.35|5846.35|5882.66|5844.66|5885.21|5847.21|5882.66|5844.66|10
1606750820000|2020-11-30 15:40:20|5882.81|5844.81|5878.11|5840.11|5882.81|5844.81|5878.11|5840.11|10
1606750830000|2020-11-30 15:40:30|5878.1|5840.1|5878.89|5840.89|5878.89|5840.89|5878.05|5840.05|9
1606750840000|2020-11-30 15:40:40|5878.85|5840.85|5878.73|5840.73|5878.95|5840.95|5878.65|5840.65|8
1606750850000|2020-11-30 15:40:50|5878.87|5840.87|5878.58|5840.58|5879.14|5841.14|5878.58|5840.58|8
1606750860000|2020-11-30 15:41:00|5878.56|5840.56|5880.71|5842.71|5880.74|5842.74|5878.56|5840.56|9
1606750870000|2020-11-30 15:41:10|5881.42|5843.42|5880.16|5842.16|5881.61|5843.61|5880.15|5842.15|10
1606750880000|2020-11-30 15:41:20|5880.23|5842.23|5881.89|5843.89|5882.13|5844.13|5880.22|5842.22|10
1606750890000|2020-11-30 15:41:30|5881.81|5843.81|5885.08|5847.08|5885.66|5847.66|5881.81|5843.81|10
1606750900000|2020-11-30 15:41:40|5884.71|5846.71|5884.67|5846.67|5884.81|5846.81|5884.3|5846.3|10
1606750910000|2020-11-30 15:41:50|5884.21|5846.21|5882.71|5844.71|5884.21|5846.21|5882.71|5844.71|10
1606750920000|2020-11-30 15:42:00|5882.86|5844.86|5884.51|5846.51|5884.51|5846.51|5882.61|5844.61|10
1606750930000|2020-11-30 15:42:10|5884.73|5846.73|5883.54|5845.54|5885.34|5847.34|5883.54|5845.54|10
1606750940000|2020-11-30 15:42:20|5883.44|5845.44|5888.96|5850.96|5888.96|5850.96|5883.44|5845.44|10
1606750950000|2020-11-30 15:42:30|5889.56|5851.56|5892.28|5854.28|5892.28|5854.28|5887.15|5849.15|10
1606750960000|2020-11-30 15:42:40|5892.47|5854.47|5898.06|5860.06|5898.36|5860.36|5892.47|5854.47|10
1606750970000|2020-11-30 15:42:50|5898.38|5860.38|5899.26|5861.26|5899.73|5861.73|5898.38|5860.38|10
1606750980000|2020-11-30 15:43:00|5899.29|5861.29|5899.16|5861.16|5900.14|5862.14|5898.69|5860.69|10
1606750990000|2020-11-30 15:43:10|5899.42|5861.42|5895.97|5857.97|5899.42|5861.42|5895.97|5857.97|10
1606751000000|2020-11-30 15:43:20|5896.39|5858.39|5897.33|5859.33|5897.33|5859.33|5895.99|5857.99|8
1606751010000|2020-11-30 15:43:30|5897.98|5859.98|5898.18|5860.18|5899.37|5861.37|5897.98|5859.98|10
1606751020000|2020-11-30 15:43:40|5897.82|5859.82|5898.49|5860.49|5898.51|5860.51|5897.82|5859.82|9
1606751030000|2020-11-30 15:43:50|5898.47|5860.47|5898.63|5860.63|5898.7|5860.7|5897.62|5859.62|10
1606751040000|2020-11-30 15:44:00|5899.05|5861.05|5898.92|5860.92|5899.05|5861.05|5898.63|5860.63|10
1606751050000|2020-11-30 15:44:10|5898.84|5860.84|5897.27|5859.27|5898.84|5860.84|5896.67|5858.67|10
1606751060000|2020-11-30 15:44:20|5897.43|5859.43|5896.26|5858.26|5897.43|5859.43|5895.83|5857.83|10
1606751070000|2020-11-30 15:44:30|5896.16|5858.16|5895.42|5857.42|5896.16|5858.16|5895.11|5857.11|10
1606751080000|2020-11-30 15:44:40|5895.19|5857.19|5893.59|5855.59|5895.19|5857.19|5893.45|5855.45|10
1606751090000|2020-11-30 15:44:50|5893.68|5855.68|5892.62|5854.62|5893.68|5855.68|5892.13|5854.13|10
1606751100000|2020-11-30 15:45:00|5892.54|5854.54|5892.55|5854.55|5892.79|5854.79|5892.2|5854.2|10
1606751110000|2020-11-30 15:45:10|5892.42|5854.42|5890.67|5852.67|5892.42|5854.42|5890.51|5852.51|9
1606751120000|2020-11-30 15:45:20|5889.72|5851.72|5885.36|5847.36|5889.72|5851.72|5885.36|5847.36|10
1606751130000|2020-11-30 15:45:30|5884.01|5846.01|5884.52|5846.52|5885.28|5847.28|5884.01|5846.01|10
1606751140000|2020-11-30 15:45:40|5884.45|5846.45|5885|5847|5885.22|5847.22|5884.45|5846.45|10
1606751150000|2020-11-30 15:45:50|5884.93|5846.93|5884.68|5846.68|5885.82|5847.82|5884.59|5846.59|9
1606751160000|2020-11-30 15:46:00|5884.52|5846.52|5881.04|5843.04|5884.52|5846.52|5881.04|5843.04|10
1606751170000|2020-11-30 15:46:10|5881.58|5843.58|5884.52|5846.52|5884.52|5846.52|5881.58|5843.58|10
1606751180000|2020-11-30 15:46:20|5885.19|5847.19|5885.69|5847.69|5886.24|5848.24|5885.19|5847.19|10
1606751190000|2020-11-30 15:46:30|5885.4|5847.4|5885.13|5847.13|5885.4|5847.4|5884.95|5846.95|10
1606751200000|2020-11-30 15:46:40|5885.39|5847.39|5885.68|5847.68|5885.9|5847.9|5885.33|5847.33|10
1606751210000|2020-11-30 15:46:50|5885.72|5847.72|5885.7|5847.7|5885.81|5847.81|5885.59|5847.59|10
1606751220000|2020-11-30 15:47:00|5885.75|5847.75|5886.93|5848.93|5886.93|5848.93|5885.75|5847.75|10
1606751230000|2020-11-30 15:47:10|5887.04|5849.04|5886.76|5848.76|5887.77|5849.77|5886.7|5848.7|8
1606751240000|2020-11-30 15:47:20|5886.72|5848.72|5886.54|5848.54|5886.75|5848.75|5886.54|5848.54|7
1606751250000|2020-11-30 15:47:30|5886.61|5848.61|5893.96|5855.96|5893.96|5855.96|5886.58|5848.58|10
1606751260000|2020-11-30 15:47:40|5894.09|5856.09|5896.46|5858.46|5896.47|5858.47|5894.09|5856.09|10
1606751270000|2020-11-30 15:47:50|5896.45|5858.45|5898.15|5860.15|5899.14|5861.14|5896.07|5858.07|10
1606751280000|2020-11-30 15:48:00|5898.08|5860.08|5895.92|5857.92|5898.08|5860.08|5895.92|5857.92|10
1606751290000|2020-11-30 15:48:10|5895.52|5857.52|5898.73|5860.73|5898.73|5860.73|5894.29|5856.29|10
1606751300000|2020-11-30 15:48:20|5900.13|5862.13|5904.75|5866.75|5904.75|5866.75|5900.13|5862.13|10
1606751310000|2020-11-30 15:48:30|5904.86|5866.86|5905.65|5867.65|5905.65|5867.65|5904.49|5866.49|10
1606751320000|2020-11-30 15:48:40|5905.81|5867.81|5906.7|5868.7|5906.78|5868.78|5905.81|5867.81|8
1606751330000|2020-11-30 15:48:50|5906.84|5868.84|5907.06|5869.06|5908.01|5870.01|5906.75|5868.75|10
1606751340000|2020-11-30 15:49:00|5906.51|5868.51|5905.3|5867.3|5906.51|5868.51|5905.3|5867.3|10
1606751350000|2020-11-30 15:49:10|5905.06|5867.06|5903.51|5865.51|5905.58|5867.58|5903.51|5865.51|10
1606751360000|2020-11-30 15:49:20|5903.61|5865.61|5903.84|5865.84|5904.22|5866.22|5903.33|5865.33|10
1606751370000|2020-11-30 15:49:30|5904.3|5866.3|5905.18|5867.18|5905.18|5867.18|5904.06|5866.06|10
1606751380000|2020-11-30 15:49:40|5905.39|5867.39|5906.31|5868.31|5906.88|5868.88|5905.31|5867.31|10
1606751390000|2020-11-30 15:49:50|5906.08|5868.08|5906.57|5868.57|5906.75|5868.75|5906.08|5868.08|10
1606751400000|2020-11-30 15:50:00|5906.55|5868.55|5905.3|5867.3|5906.55|5868.55|5905.3|5867.3|10
1606751410000|2020-11-30 15:50:10|5906.07|5868.07|5903.77|5865.77|5906.07|5868.07|5903.77|5865.77|10
1606751420000|2020-11-30 15:50:20|5903.73|5865.73|5901.25|5863.25|5903.82|5865.82|5901.25|5863.25|10
1606751430000|2020-11-30 15:50:30|5901.08|5863.08|5900.47|5862.47|5901.28|5863.28|5900.47|5862.47|9
1606751440000|2020-11-30 15:50:40|5900.44|5862.44|5897.1|5859.1|5900.44|5862.44|5897.1|5859.1|10
1606751450000|2020-11-30 15:50:50|5897.47|5859.47|5896.63|5858.63|5897.76|5859.76|5896.63|5858.63|10
1606751460000|2020-11-30 15:51:00|5896.25|5858.25|5892.46|5854.46|5896.25|5858.25|5892.32|5854.32|10
1606751470000|2020-11-30 15:51:10|5892.26|5854.26|5888.92|5850.92|5892.68|5854.68|5888.92|5850.92|10
1606751480000|2020-11-30 15:51:20|5888.54|5850.54|5887.54|5849.54|5888.54|5850.54|5887.52|5849.52|10
1606751490000|2020-11-30 15:51:30|5887.45|5849.45|5887.67|5849.67|5887.93|5849.93|5887.13|5849.13|10
1606751500000|2020-11-30 15:51:40|5887.5|5849.5|5889.63|5851.63|5889.77|5851.77|5887.5|5849.5|10
1606751510000|2020-11-30 15:51:50|5889.71|5851.71|5889.64|5851.64|5890.19|5852.19|5889.64|5851.64|9
1606751520000|2020-11-30 15:52:00|5889.97|5851.97|5888.94|5850.94|5890.13|5852.13|5888.94|5850.94|10
1606751530000|2020-11-30 15:52:10|5889.03|5851.03|5888.05|5850.05|5889.03|5851.03|5888.05|5850.05|9
1606751540000|2020-11-30 15:52:20|5888.2|5850.2|5889.02|5851.02|5889.02|5851.02|5888.1|5850.1|10
1606751550000|2020-11-30 15:52:30|5888.74|5850.74|5890.03|5852.03|5890.38|5852.38|5888.74|5850.74|10
1606751560000|2020-11-30 15:52:40|5890.05|5852.05|5889.53|5851.53|5890.45|5852.45|5889.53|5851.53|10
1606751570000|2020-11-30 15:52:50|5889.04|5851.04|5888|5850|5889.4|5851.4|5888|5850|9
1606751580000|2020-11-30 15:53:00|5887.86|5849.86|5888.71|5850.71|5888.71|5850.71|5887.84|5849.84|10
1606751590000|2020-11-30 15:53:10|5888.75|5850.75|5890.32|5852.32|5890.58|5852.58|5888.75|5850.75|10
1606751600000|2020-11-30 15:53:20|5890.08|5852.08|5889.08|5851.08|5890.08|5852.08|5888.95|5850.95|10
1606751610000|2020-11-30 15:53:30|5889.11|5851.11|5887.68|5849.68|5889.11|5851.11|5887.68|5849.68|10
1606751620000|2020-11-30 15:53:40|5887.78|5849.78|5885.32|5847.32|5887.78|5849.78|5885.32|5847.32|10
1606751630000|2020-11-30 15:53:50|5885.09|5847.09|5882.33|5844.33|5885.47|5847.47|5882.23|5844.23|10
1606751640000|2020-11-30 15:54:00|5881.97|5843.97|5881.31|5843.31|5881.97|5843.97|5881.04|5843.04|10
1606751650000|2020-11-30 15:54:10|5881.24|5843.24|5880.76|5842.76|5881.24|5843.24|5880.61|5842.61|10
1606751660000|2020-11-30 15:54:20|5880.56|5842.56|5882.67|5844.67|5882.67|5844.67|5880.56|5842.56|10
1606751670000|2020-11-30 15:54:30|5882.79|5844.79|5886.96|5848.96|5886.96|5848.96|5882.79|5844.79|10
1606751680000|2020-11-30 15:54:40|5886.95|5848.95|5889.13|5851.13|5889.13|5851.13|5886.95|5848.95|10
1606751690000|2020-11-30 15:54:50|5888.88|5850.88|5887.86|5849.86|5888.88|5850.88|5887.86|5849.86|10
1606751700000|2020-11-30 15:55:00|5887.88|5849.88|5886.2|5848.2|5887.88|5849.88|5886.15|5848.15|10
1606751710000|2020-11-30 15:55:10|5885.96|5847.96|5886.25|5848.25|5886.62|5848.62|5885.96|5847.96|10
1606751720000|2020-11-30 15:55:20|5886.09|5848.09|5886.91|5848.91|5886.91|5848.91|5885.56|5847.56|10
1606751730000|2020-11-30 15:55:30|5886.62|5848.62|5886.91|5848.91|5887.04|5849.04|5886.58|5848.58|9
1606751740000|2020-11-30 15:55:40|5886.9|5848.9|5884.99|5846.99|5887.4|5849.4|5884.99|5846.99|10
1606751750000|2020-11-30 15:55:50|5884.87|5846.87|5881.21|5843.21|5884.87|5846.87|5881.21|5843.21|10
1606751760000|2020-11-30 15:56:00|5881.14|5843.14|5876.89|5838.89|5881.14|5843.14|5876.89|5838.89|9
1606751770000|2020-11-30 15:56:10|5876.54|5838.54|5873.65|5835.65|5876.54|5838.54|5873.65|5835.65|10
1606751780000|2020-11-30 15:56:20|5873.46|5835.46|5870.2|5832.2|5873.59|5835.59|5870.2|5832.2|10
1606751790000|2020-11-30 15:56:30|5870.09|5832.09|5867.25|5829.25|5870.09|5832.09|5867.25|5829.25|10
1606751800000|2020-11-30 15:56:40|5868.02|5830.02|5869.07|5831.07|5869.27|5831.27|5868.02|5830.02|10
1606751810000|2020-11-30 15:56:50|5868.59|5830.59|5865.7|5827.7|5869.08|5831.08|5865.7|5827.7|10
1606751820000|2020-11-30 15:57:00|5865.75|5827.75|5863.73|5825.73|5866.09|5828.09|5863.73|5825.73|10
1606751830000|2020-11-30 15:57:10|5863.91|5825.91|5863.02|5825.02|5863.91|5825.91|5861.95|5823.95|10
1606751840000|2020-11-30 15:57:20|5862.87|5824.87|5862.47|5824.47|5863.31|5825.31|5862.47|5824.47|10
1606751850000|2020-11-30 15:57:30|5862.3|5824.3|5861.17|5823.17|5862.61|5824.61|5860.56|5822.56|10
1606751860000|2020-11-30 15:57:40|5860.77|5822.77|5859.63|5821.63|5860.77|5822.77|5858.35|5820.35|10
1606751870000|2020-11-30 15:57:50|5859.57|5821.57|5858.99|5820.99|5859.66|5821.66|5858.88|5820.88|10
1606751880000|2020-11-30 15:58:00|5858.65|5820.65|5859.2|5821.2|5859.24|5821.24|5858.55|5820.55|7
1606751890000|2020-11-30 15:58:10|5859.22|5821.22|5859.6|5821.6|5859.61|5821.61|5859.22|5821.22|7
1606751900000|2020-11-30 15:58:20|5860.63|5822.63|5859.45|5821.45|5862.12|5824.12|5859.45|5821.45|9
1606751910000|2020-11-30 15:58:30|5858.97|5820.97|5857.07|5819.07|5858.97|5820.97|5856.88|5818.88|10
1606751920000|2020-11-30 15:58:40|5856.72|5818.72|5855.39|5817.39|5856.72|5818.72|5854.94|5816.94|10
1606751930000|2020-11-30 15:58:50|5855.57|5817.57|5854.88|5816.88|5855.57|5817.57|5854.88|5816.88|10
1606751940000|2020-11-30 15:59:00|5854.67|5816.67|5851.93|5813.93|5855.13|5817.13|5851.93|5813.93|10
1606751950000|2020-11-30 15:59:10|5852.3|5814.3|5847.32|5809.32|5852.3|5814.3|5847.32|5809.32|10
1606751960000|2020-11-30 15:59:20|5847.6|5809.6|5848.09|5810.09|5848.99|5810.99|5847.57|5809.57|10
1606751970000|2020-11-30 15:59:30|5848.33|5810.33|5846.95|5808.95|5848.33|5810.33|5846.89|5808.89|10
1606751980000|2020-11-30 15:59:40|5847.06|5809.06|5849.79|5811.79|5849.79|5811.79|5847.06|5809.06|10
1606751990000|2020-11-30 15:59:50|5849.51|5811.51|5846.17|5808.17|5849.51|5811.51|5846.17|5808.17|10
1606752000000|2020-11-30 16:00:00|5846.04|5808.04|5847.23|5809.23|5847.56|5809.56|5845.83|5807.83|10
1606752010000|2020-11-30 16:00:10|5847.48|5809.48|5850.85|5812.85|5850.98|5812.98|5846.76|5808.76|10
1606752020000|2020-11-30 16:00:20|5851.58|5813.58|5854.7|5816.7|5854.7|5816.7|5851.58|5813.58|10
1606752030000|2020-11-30 16:00:30|5854.65|5816.65|5858.94|5820.94|5858.94|5820.94|5854.65|5816.65|10
1606752040000|2020-11-30 16:00:40|5858.74|5820.74|5861.81|5823.81|5862.04|5824.04|5858.74|5820.74|10
1606752050000|2020-11-30 16:00:50|5862.94|5824.94|5867.18|5829.18|5867.18|5829.18|5862.94|5824.94|10
1606752060000|2020-11-30 16:01:00|5867.71|5829.71|5868.4|5830.4|5869.26|5831.26|5867.71|5829.71|10
1606752070000|2020-11-30 16:01:10|5868.45|5830.45|5868.8|5830.8|5869.54|5831.54|5868.45|5830.45|9
1606752080000|2020-11-30 16:01:20|5868.75|5830.75|5868.75|5830.75|5869.24|5831.24|5868.11|5830.11|8
1606752090000|2020-11-30 16:01:30|5868.8|5830.8|5868.99|5830.99|5868.99|5830.99|5868.79|5830.79|5
1606752100000|2020-11-30 16:01:40|5870.41|5832.41|5879.06|5841.06|5879.06|5841.06|5870.14|5832.14|10
1606752110000|2020-11-30 16:01:50|5878.94|5840.94|5880.15|5842.15|5881.25|5843.25|5878.27|5840.27|10
1606752120000|2020-11-30 16:02:00|5880.41|5842.41|5889.58|5851.58|5889.58|5851.58|5880.41|5842.41|10
1606752130000|2020-11-30 16:02:10|5890.09|5852.09|5891.86|5853.86|5891.86|5853.86|5889.58|5851.58|10
1606752140000|2020-11-30 16:02:20|5892.35|5854.35|5897.91|5859.91|5897.91|5859.91|5892.35|5854.35|10
1606752150000|2020-11-30 16:02:30|5897.53|5859.53|5901.39|5863.39|5901.39|5863.39|5897.52|5859.52|10
1606752160000|2020-11-30 16:02:40|5902.13|5864.13|5904.98|5866.98|5904.98|5866.98|5902.13|5864.13|8
1606752170000|2020-11-30 16:02:50|5905.4|5867.4|5907.91|5869.91|5908.85|5870.85|5905.29|5867.29|9
1606752180000|2020-11-30 16:03:00|5908.75|5870.75|5908.29|5870.29|5908.75|5870.75|5907.48|5869.48|9
1606752190000|2020-11-30 16:03:10|5908.09|5870.09|5912.67|5874.67|5912.67|5874.67|5908.09|5870.09|10
1606752200000|2020-11-30 16:03:20|5913.51|5875.51|5913.92|5875.92|5913.92|5875.92|5912.11|5874.11|10
1606752210000|2020-11-30 16:03:30|5914.03|5876.03|5919.16|5881.16|5919.16|5881.16|5914.03|5876.03|10
1606752220000|2020-11-30 16:03:40|5919.5|5881.5|5922.07|5884.07|5922.07|5884.07|5918.98|5880.98|9
1606752230000|2020-11-30 16:03:50|5922.1|5884.1|5922.83|5884.83|5922.91|5884.91|5921.59|5883.59|9
1606752240000|2020-11-30 16:04:00|5923.06|5885.06|5922.28|5884.28|5923.54|5885.54|5922.28|5884.28|9
1606752250000|2020-11-30 16:04:10|5923.75|5885.75|5924.64|5886.64|5924.64|5886.64|5923.75|5885.75|9
1606752260000|2020-11-30 16:04:20|5924.79|5886.79|5933.66|5895.66|5933.66|5895.66|5923.38|5885.38|10
1606752270000|2020-11-30 16:04:30|5935.74|5897.74|5942.81|5904.81|5942.81|5904.81|5935.74|5897.74|10
1606752280000|2020-11-30 16:04:40|5942.89|5904.89|5944.55|5906.55|5944.62|5906.62|5942.26|5904.26|10
1606752290000|2020-11-30 16:04:50|5945.75|5907.75|5950.08|5912.08|5950.18|5912.18|5945.75|5907.75|10
1606752300000|2020-11-30 16:05:00|5950.05|5912.05|5952.69|5914.69|5952.69|5914.69|5948.25|5910.25|10
1606752310000|2020-11-30 16:05:10|5953.34|5915.34|5957.67|5919.67|5957.67|5919.67|5953.34|5915.34|9
1606752320000|2020-11-30 16:05:20|5957.91|5919.91|5956.7|5918.7|5958.4|5920.4|5955.97|5917.97|10
1606752330000|2020-11-30 16:05:30|5956.8|5918.8|5958.24|5920.24|5958.24|5920.24|5956.8|5918.8|10
1606752340000|2020-11-30 16:05:40|5958.26|5920.26|5958.62|5920.62|5958.62|5920.62|5957.85|5919.85|10
1606752350000|2020-11-30 16:05:50|5958.42|5920.42|5963.13|5925.13|5963.13|5925.13|5958.42|5920.42|10
1606752360000|2020-11-30 16:06:00|5963.72|5925.72|5965.31|5927.31|5965.39|5927.39|5963.72|5925.72|10
1606752370000|2020-11-30 16:06:10|5965.85|5927.85|5964|5926|5965.85|5927.85|5963.09|5925.09|10
1606752380000|2020-11-30 16:06:20|5963.64|5925.64|5962.03|5924.03|5963.64|5925.64|5962.01|5924.01|10
1606752390000|2020-11-30 16:06:30|5962.35|5924.35|5959.67|5921.67|5962.35|5924.35|5959.11|5921.11|10
1606752400000|2020-11-30 16:06:40|5960.61|5922.61|5963.97|5925.97|5964.04|5926.04|5960.34|5922.34|10
1606752410000|2020-11-30 16:06:50|5963.96|5925.96|5968|5930|5968|5930|5963.96|5925.96|10
1606752420000|2020-11-30 16:07:00|5968.85|5930.85|5969.05|5931.05|5969.18|5931.18|5968.85|5930.85|10
1606752430000|2020-11-30 16:07:10|5969.22|5931.22|5969.93|5931.93|5970.1|5932.1|5969.21|5931.21|10
1606752440000|2020-11-30 16:07:20|5969.96|5931.96|5969.55|5931.55|5969.96|5931.96|5969.55|5931.55|10
1606752450000|2020-11-30 16:07:30|5969.48|5931.48|5968.95|5930.95|5969.48|5931.48|5968.95|5930.95|10
1606752460000|2020-11-30 16:07:40|5968.65|5930.65|5965.08|5927.08|5968.66|5930.66|5965.08|5927.08|10
1606752470000|2020-11-30 16:07:50|5965.69|5927.69|5966.1|5928.1|5966.54|5928.54|5965.56|5927.56|10
1606752480000|2020-11-30 16:08:00|5965.83|5927.83|5967.05|5929.05|5967.05|5929.05|5965.83|5927.83|9
1606752490000|2020-11-30 16:08:10|5967.2|5929.2|5965.18|5927.18|5967.66|5929.66|5965.18|5927.18|10
1606752500000|2020-11-30 16:08:20|5964.22|5926.22|5959.67|5921.67|5964.22|5926.22|5959.67|5921.67|10
1606752510000|2020-11-30 16:08:30|5959.6|5921.6|5958.68|5920.68|5959.6|5921.6|5958.43|5920.43|10
1606752520000|2020-11-30 16:08:40|5958.77|5920.77|5960.36|5922.36|5960.36|5922.36|5958.34|5920.34|10
1606752530000|2020-11-30 16:08:50|5960.27|5922.27|5958.6|5920.6|5960.38|5922.38|5958.6|5920.6|10
1606752540000|2020-11-30 16:09:00|5958.04|5920.04|5957.59|5919.59|5958.27|5920.27|5957.42|5919.42|10
1606752550000|2020-11-30 16:09:10|5957.95|5919.95|5957.93|5919.93|5958.71|5920.71|5957.93|5919.93|9
1606752560000|2020-11-30 16:09:20|5957.91|5919.91|5956.94|5918.94|5957.91|5919.91|5955.66|5917.66|10
1606752570000|2020-11-30 16:09:30|5957.18|5919.18|5960.62|5922.62|5960.82|5922.82|5957|5919|10
1606752580000|2020-11-30 16:09:40|5961.14|5923.14|5962.78|5924.78|5962.78|5924.78|5960.13|5922.13|10
1606752590000|2020-11-30 16:09:50|5962.76|5924.76|5962.54|5924.54|5963.01|5925.01|5962.54|5924.54|10
1606752600000|2020-11-30 16:10:00|5962.4|5924.4|5963.28|5925.28|5963.28|5925.28|5961.69|5923.69|10
1606752610000|2020-11-30 16:10:10|5963.33|5925.33|5969.51|5931.51|5969.51|5931.51|5963.29|5925.29|10
1606752620000|2020-11-30 16:10:20|5969.68|5931.68|5973.16|5935.16|5973.53|5935.53|5969.68|5931.68|10
1606752630000|2020-11-30 16:10:30|5973.64|5935.64|5976.65|5938.65|5976.65|5938.65|5973.61|5935.61|10
1606752640000|2020-11-30 16:10:40|5975.71|5937.71|5975.7|5937.7|5976.04|5938.04|5974.68|5936.68|10
1606752650000|2020-11-30 16:10:50|5976.21|5938.21|5975.75|5937.75|5976.51|5938.51|5975.67|5937.67|9
1606752660000|2020-11-30 16:11:00|5975.59|5937.59|5975.17|5937.17|5975.59|5937.59|5974.86|5936.86|10
1606752670000|2020-11-30 16:11:10|5975.32|5937.32|5975.03|5937.03|5975.48|5937.48|5974.91|5936.91|10
1606752680000|2020-11-30 16:11:20|5974.84|5936.84|5971.05|5933.05|5974.84|5936.84|5971.05|5933.05|10
1606752690000|2020-11-30 16:11:30|5971.29|5933.29|5971.14|5933.14|5971.42|5933.42|5971.12|5933.12|10
1606752700000|2020-11-30 16:11:40|5971.2|5933.2|5972.31|5934.31|5972.39|5934.39|5971.2|5933.2|8
1606752710000|2020-11-30 16:11:50|5971.69|5933.69|5971.59|5933.59|5971.71|5933.71|5971.47|5933.47|9
1606752720000|2020-11-30 16:12:00|5971.72|5933.72|5973.56|5935.56|5973.64|5935.64|5971.69|5933.69|10
1606752730000|2020-11-30 16:12:10|5973.97|5935.97|5973.62|5935.62|5974.86|5936.86|5973.32|5935.32|10
1606752740000|2020-11-30 16:12:20|5973.69|5935.69|5974.74|5936.74|5974.74|5936.74|5973.61|5935.61|10
1606752750000|2020-11-30 16:12:30|5974.84|5936.84|5975.3|5937.3|5975.97|5937.97|5974.84|5936.84|10
1606752760000|2020-11-30 16:12:40|5975.76|5937.76|5973.43|5935.43|5976.16|5938.16|5973.16|5935.16|10
1606752770000|2020-11-30 16:12:50|5972.58|5934.58|5969.17|5931.17|5972.58|5934.58|5968.86|5930.86|10
1606752780000|2020-11-30 16:13:00|5969.49|5931.49|5966.83|5928.83|5969.49|5931.49|5966.58|5928.58|10
1606752790000|2020-11-30 16:13:10|5966.89|5928.89|5967.92|5929.92|5968.03|5930.03|5966.79|5928.79|10
1606752800000|2020-11-30 16:13:20|5967.73|5929.73|5966.21|5928.21|5967.73|5929.73|5965.75|5927.75|9
1606752810000|2020-11-30 16:13:30|5966|5928|5966.41|5928.41|5966.44|5928.44|5965.8|5927.8|10
1606752820000|2020-11-30 16:13:40|5967.26|5929.26|5972.36|5934.36|5972.36|5934.36|5967.23|5929.23|10
1606752830000|2020-11-30 16:13:50|5972.8|5934.8|5975.07|5937.07|5975.16|5937.16|5972.8|5934.8|10
1606752840000|2020-11-30 16:14:00|5974.7|5936.7|5973.7|5935.7|5975.24|5937.24|5973.7|5935.7|10
1606752850000|2020-11-30 16:14:10|5972.84|5934.84|5974.09|5936.09|5974.09|5936.09|5971.92|5933.92|10
1606752860000|2020-11-30 16:14:20|5974.78|5936.78|5977.57|5939.57|5977.57|5939.57|5974.78|5936.78|9
1606752870000|2020-11-30 16:14:30|5977.83|5939.83|5979.63|5941.63|5979.82|5941.82|5977.83|5939.83|9
1606752880000|2020-11-30 16:14:40|5979.84|5941.84|5980.12|5942.12|5980.21|5942.21|5979.84|5941.84|10
1606752890000|2020-11-30 16:14:50|5980.14|5942.14|5986.95|5948.95|5987.09|5949.09|5980.13|5942.13|10
1606752900000|2020-11-30 16:15:00|5990.21|5952.21|5992.85|5954.85|5992.97|5954.97|5990.21|5952.21|10
1606752910000|2020-11-30 16:15:10|5993.03|5955.03|5994.18|5956.18|5994.74|5956.74|5993.03|5955.03|9
1606752920000|2020-11-30 16:15:20|5993.71|5955.71|5997.53|5959.53|5997.53|5959.53|5993.71|5955.71|10
1606752930000|2020-11-30 16:15:30|5997.62|5959.62|5999.89|5961.89|5999.89|5961.89|5997.62|5959.62|10
1606752940000|2020-11-30 16:15:40|6000.22|5962.22|6006.15|5968.15|6006.15|5968.15|6000.22|5962.22|10
1606752950000|2020-11-30 16:15:50|6006.56|5968.56|6009.05|5971.05|6009.44|5971.44|6006.56|5968.56|10
1606752960000|2020-11-30 16:16:00|6009.72|5971.72|6011.41|5973.41|6011.7|5973.7|6009.62|5971.62|10
1606752970000|2020-11-30 16:16:10|6011.45|5973.45|6014.19|5976.19|6014.91|5976.91|6011.45|5973.45|10
1606752980000|2020-11-30 16:16:20|6014.76|5976.76|6020.42|5982.42|6020.42|5982.42|6014.76|5976.76|10
1606752990000|2020-11-30 16:16:30|6021.16|5983.16|6012.92|5974.92|6021.16|5983.16|6012.83|5974.83|10
1606753000000|2020-11-30 16:16:40|6012.4|5974.4|6015.14|5977.14|6015.51|5977.51|6012.4|5974.4|9
1606753010000|2020-11-30 16:16:50|6016.11|5978.11|6015.48|5977.48|6017.11|5979.11|6015.48|5977.48|9
1606753020000|2020-11-30 16:17:00|6015.55|5977.55|6015.47|5977.47|6015.58|5977.58|6015.4|5977.4|10
1606753030000|2020-11-30 16:17:10|6015.36|5977.36|6015.12|5977.12|6015.5|5977.5|6015.12|5977.12|9
1606753040000|2020-11-30 16:17:20|6015.16|5977.16|6015.44|5977.44|6015.53|5977.53|6015.16|5977.16|9
1606753050000|2020-11-30 16:17:30|6015.39|5977.39|6014.97|5976.97|6015.6|5977.6|6014.83|5976.83|9
1606753060000|2020-11-30 16:17:40|6014.9|5976.9|6012.77|5974.77|6015.04|5977.04|6012.77|5974.77|9
1606753070000|2020-11-30 16:17:50|6012.33|5974.33|6009.66|5971.66|6012.33|5974.33|6009.66|5971.66|10
1606753080000|2020-11-30 16:18:00|6009.82|5971.82|6008.03|5970.03|6009.82|5971.82|6008.03|5970.03|10
1606753090000|2020-11-30 16:18:10|6008.13|5970.13|6006.61|5968.61|6008.17|5970.17|6006.61|5968.61|10
1606753100000|2020-11-30 16:18:20|6006.26|5968.26|6002.65|5964.65|6006.26|5968.26|6002.65|5964.65|10
1606753110000|2020-11-30 16:18:30|6003.06|5965.06|6005.43|5967.43|6005.43|5967.43|6002.44|5964.44|10
1606753120000|2020-11-30 16:18:40|6005.99|5967.99|6012.99|5974.99|6012.99|5974.99|6005.99|5967.99|10
1606753130000|2020-11-30 16:18:50|6013.48|5975.48|6016.69|5978.69|6016.71|5978.71|6013.48|5975.48|10
1606753140000|2020-11-30 16:19:00|6017.15|5979.15|6017.43|5979.43|6018.38|5980.38|6017.15|5979.15|10
1606753150000|2020-11-30 16:19:10|6018.24|5980.24|6020.58|5982.58|6020.58|5982.58|6018.24|5980.24|10
1606753160000|2020-11-30 16:19:20|6020.88|5982.88|6020.46|5982.46|6021.27|5983.27|6020.46|5982.46|10
1606753170000|2020-11-30 16:19:30|6020.1|5982.1|6019.44|5981.44|6020.21|5982.21|6019.44|5981.44|10
1606753180000|2020-11-30 16:19:40|6018.92|5980.92|6016.89|5978.89|6019.04|5981.04|6016.89|5978.89|10
1606753190000|2020-11-30 16:19:50|6017.22|5979.22|6017.71|5979.71|6017.85|5979.85|6016.49|5978.49|10
1606753200000|2020-11-30 16:20:00|6017.97|5979.97|6016.94|5978.94|6017.98|5979.98|6016.94|5978.94|10
1606753210000|2020-11-30 16:20:10|6016.56|5978.56|6016.6|5978.6|6017.04|5979.04|6016.56|5978.56|10
1606753220000|2020-11-30 16:20:20|6016.1|5978.1|6016.07|5978.07|6016.12|5978.12|6015.38|5977.38|9
1606753230000|2020-11-30 16:20:30|6016.28|5978.28|6017.26|5979.26|6017.26|5979.26|6016.28|5978.28|10
1606753240000|2020-11-30 16:20:40|6017.38|5979.38|6016.92|5978.92|6017.38|5979.38|6016.79|5978.79|10
1606753250000|2020-11-30 16:20:50|6016.9|5978.9|6014.14|5976.14|6016.9|5978.9|6014.14|5976.14|10
1606753260000|2020-11-30 16:21:00|6013.23|5975.23|6014.83|5976.83|6014.88|5976.88|6013.23|5975.23|10
1606753270000|2020-11-30 16:21:10|6015.18|5977.18|6019.83|5981.83|6019.83|5981.83|6015.11|5977.11|10
1606753280000|2020-11-30 16:21:20|6020.79|5982.79|6020.01|5982.01|6021.28|5983.28|6020.01|5982.01|10
1606753290000|2020-11-30 16:21:30|6020.76|5982.76|6018.98|5980.98|6021.14|5983.14|6018.98|5980.98|10
1606753300000|2020-11-30 16:21:40|6018.92|5980.92|6017.07|5979.07|6018.98|5980.98|6017.07|5979.07|10
1606753310000|2020-11-30 16:21:50|6017.75|5979.75|6015.65|5977.65|6017.75|5979.75|6015.65|5977.65|10
1606753320000|2020-11-30 16:22:00|6013.25|5975.25|6009.16|5971.16|6013.25|5975.25|6008.63|5970.63|10
1606753330000|2020-11-30 16:22:10|6009.15|5971.15|6009.47|5971.47|6009.66|5971.66|6007.28|5969.28|10
1606753340000|2020-11-30 16:22:20|6008.82|5970.82|6008.38|5970.38|6008.93|5970.93|6007.7|5969.7|9
1606753350000|2020-11-30 16:22:30|6008.21|5970.21|6004.88|5966.88|6008.21|5970.21|6004.88|5966.88|10
1606753360000|2020-11-30 16:22:40|6004.6|5966.6|6000.64|5962.64|6004.6|5966.6|6000.64|5962.64|10
1606753370000|2020-11-30 16:22:50|6000.09|5962.09|6000.67|5962.67|6000.67|5962.67|5999.68|5961.68|10
1606753380000|2020-11-30 16:23:00|6000.59|5962.59|5999.95|5961.95|6000.59|5962.59|5999.66|5961.66|10
1606753390000|2020-11-30 16:23:10|6000.04|5962.04|6000.11|5962.11|6000.47|5962.47|6000.04|5962.04|10
1606753400000|2020-11-30 16:23:20|6000.51|5962.51|6000.62|5962.62|6000.72|5962.72|6000.42|5962.42|8
1606753410000|2020-11-30 16:23:30|6000.61|5962.61|6001.27|5963.27|6001.27|5963.27|6000.57|5962.57|10
1606753420000|2020-11-30 16:23:40|5999.88|5961.88|5999.96|5961.96|6000.54|5962.54|5998.51|5960.51|10
1606753430000|2020-11-30 16:23:50|6000.18|5962.18|6003.12|5965.12|6003.12|5965.12|5999.64|5961.64|10
1606753440000|2020-11-30 16:24:00|6002.71|5964.71|6005.29|5967.29|6005.47|5967.47|6002.71|5964.71|10
1606753450000|2020-11-30 16:24:10|6005.23|5967.23|6006.18|5968.18|6006.28|5968.28|6005.21|5967.21|10
1606753460000|2020-11-30 16:24:20|6007.81|5969.81|6012.3|5974.3|6012.3|5974.3|6007.81|5969.81|10
1606753470000|2020-11-30 16:24:30|6012.12|5974.12|6012.48|5974.48|6012.48|5974.48|6011.47|5973.47|10
1606753480000|2020-11-30 16:24:40|6013.07|5975.07|6011.1|5973.1|6013.07|5975.07|6011.1|5973.1|10
1606753490000|2020-11-30 16:24:50|6011.33|5973.33|6009.81|5971.81|6011.93|5973.93|6009.81|5971.81|10
1606753500000|2020-11-30 16:25:00|6009.44|5971.44|6005.43|5967.43|6009.44|5971.44|6005.43|5967.43|10
1606753510000|2020-11-30 16:25:10|6005.05|5967.05|6006.61|5968.61|6006.77|5968.77|6005.05|5967.05|10
1606753520000|2020-11-30 16:25:20|6007.13|5969.13|6007.89|5969.89|6008.09|5970.09|6006.96|5968.96|10
1606753530000|2020-11-30 16:25:30|6008.01|5970.01|6010.42|5972.42|6010.42|5972.42|6008.01|5970.01|9
1606753540000|2020-11-30 16:25:40|6010.54|5972.54|6012.32|5974.32|6012.32|5974.32|6010.54|5972.54|10
1606753550000|2020-11-30 16:25:50|6012.2|5974.2|6013.24|5975.24|6013.24|5975.24|6012.2|5974.2|10
1606753560000|2020-11-30 16:26:00|6013.07|5975.07|6015.67|5977.67|6015.78|5977.78|6013.07|5975.07|10
1606753570000|2020-11-30 16:26:10|6016.14|5978.14|6017.15|5979.15|6017.24|5979.24|6016.14|5978.14|9
1606753580000|2020-11-30 16:26:20|6017.13|5979.13|6018.43|5980.43|6018.43|5980.43|6017.08|5979.08|10
1606753590000|2020-11-30 16:26:30|6018.12|5980.12|6017.92|5979.92|6018.66|5980.66|6017.89|5979.89|10
1606753600000|2020-11-30 16:26:40|6017.59|5979.59|6017.68|5979.68|6018.35|5980.35|6017.59|5979.59|10
1606753610000|2020-11-30 16:26:50|6017.15|5979.15|6017.52|5979.52|6017.52|5979.52|6016.31|5978.31|10
1606753620000|2020-11-30 16:27:00|6017.84|5979.84|6020.94|5982.94|6020.94|5982.94|6017.84|5979.84|10
1606753630000|2020-11-30 16:27:10|6021.18|5983.18|6021.79|5983.79|6021.79|5983.79|6021.18|5983.18|10
1606753640000|2020-11-30 16:27:20|6021.78|5983.78|6023.43|5985.43|6023.43|5985.43|6021.78|5983.78|10
1606753650000|2020-11-30 16:27:30|6023.48|5985.48|6023.64|5985.64|6024.03|5986.03|6023.48|5985.48|7
1606753660000|2020-11-30 16:27:40|6023.39|5985.39|6023.57|5985.57|6023.57|5985.57|6023.39|5985.39|8
1606753670000|2020-11-30 16:27:50|6023.48|5985.48|6023.46|5985.46|6023.5|5985.5|6022.96|5984.96|8
1606753680000|2020-11-30 16:28:00|6023.41|5985.41|6024.81|5986.81|6024.81|5986.81|6023.4|5985.4|8
1606753690000|2020-11-30 16:28:10|6025.08|5987.08|6025.27|5987.27|6026.27|5988.27|6025.08|5987.08|10
1606753700000|2020-11-30 16:28:20|6025.03|5987.03|6027.26|5989.26|6027.28|5989.28|6025.03|5987.03|10
1606753710000|2020-11-30 16:28:30|6027.28|5989.28|6027.57|5989.57|6027.57|5989.57|6026.74|5988.74|9
1606753720000|2020-11-30 16:28:40|6027.71|5989.71|6028.03|5990.03|6028.03|5990.03|6027.13|5989.13|10
1606753730000|2020-11-30 16:28:50|6027.73|5989.73|6027.1|5989.1|6027.73|5989.73|6026.68|5988.68|10
1606753740000|2020-11-30 16:29:00|6027.25|5989.25|6022.67|5984.67|6027.25|5989.25|6022.67|5984.67|10
1606753750000|2020-11-30 16:29:10|6021.13|5983.13|6018.16|5980.16|6021.13|5983.13|6016.68|5978.68|10
1606753760000|2020-11-30 16:29:20|6018.71|5980.71|6020.42|5982.42|6020.9|5982.9|6018.71|5980.71|10
1606753770000|2020-11-30 16:29:30|6020.4|5982.4|6018.51|5980.51|6021.03|5983.03|6018.51|5980.51|10
1606753780000|2020-11-30 16:29:40|6018.13|5980.13|6016.1|5978.1|6018.93|5980.93|6016.1|5978.1|10
1606753790000|2020-11-30 16:29:50|6016.17|5978.17|6016.3|5978.3|6016.3|5978.3|6015.15|5977.15|10
1606753800000|2020-11-30 16:30:00|6016.92|5978.92|6018.52|5980.52|6018.75|5980.75|6016.92|5978.92|10
1606753810000|2020-11-30 16:30:10|6018.27|5980.27|6017.26|5979.26|6019.16|5981.16|6017.26|5979.26|10
1606753820000|2020-11-30 16:30:20|6017.34|5979.34|6015.45|5977.45|6017.34|5979.34|6015.45|5977.45|10
1606753830000|2020-11-30 16:30:30|6015.17|5977.17|6012.28|5974.28|6015.17|5977.17|6012.22|5974.22|10
1606753840000|2020-11-30 16:30:40|6011.66|5973.66|6010.59|5972.59|6011.85|5973.85|6010.59|5972.59|10
1606753850000|2020-11-30 16:30:50|6010.62|5972.62|6012.81|5974.81|6012.81|5974.81|6010.62|5972.62|10
1606753860000|2020-11-30 16:31:00|6013.1|5975.1|6013.59|5975.59|6013.68|5975.68|6013.1|5975.1|10
1606753870000|2020-11-30 16:31:10|6013.54|5975.54|6014.51|5976.51|6014.51|5976.51|6013.54|5975.54|9
1606753880000|2020-11-30 16:31:20|6014.65|5976.65|6015.92|5977.92|6015.92|5977.92|6014.64|5976.64|10
1606753890000|2020-11-30 16:31:30|6016.25|5978.25|6016.6|5978.6|6017.3|5979.3|6016.25|5978.25|10
1606753900000|2020-11-30 16:31:40|6016.39|5978.39|6015.03|5977.03|6016.39|5978.39|6015.03|5977.03|9
1606753910000|2020-11-30 16:31:50|6014.88|5976.88|6013.05|5975.05|6014.88|5976.88|6012.4|5974.4|10
1606753920000|2020-11-30 16:32:00|6013.23|5975.23|6012.9|5974.9|6013.23|5975.23|6012.84|5974.84|8
1606753930000|2020-11-30 16:32:10|6012.86|5974.86|6013.44|5975.44|6013.44|5975.44|6012.6|5974.6|10
1606753940000|2020-11-30 16:32:20|6014.1|5976.1|6014.77|5976.77|6014.78|5976.78|6014.1|5976.1|9
1606753950000|2020-11-30 16:32:30|6014.84|5976.84|6016.33|5978.33|6016.33|5978.33|6014.84|5976.84|10
1606753960000|2020-11-30 16:32:40|6016.27|5978.27|6016.44|5978.44|6017.07|5979.07|6016.27|5978.27|10
1606753970000|2020-11-30 16:32:50|6016.14|5978.14|6013.88|5975.88|6016.14|5978.14|6013.81|5975.81|10
1606753980000|2020-11-30 16:33:00|6013.65|5975.65|6011.03|5973.03|6013.68|5975.68|6011.03|5973.03|10
1606753990000|2020-11-30 16:33:10|6010.56|5972.56|6008.48|5970.48|6010.68|5972.68|6008.48|5970.48|10
1606754000000|2020-11-30 16:33:20|6008.82|5970.82|6007.04|5969.04|6008.93|5970.93|6007.04|5969.04|10
1606754010000|2020-11-30 16:33:30|6007.14|5969.14|6009.33|5971.33|6009.33|5971.33|6007.1|5969.1|10
1606754020000|2020-11-30 16:33:40|6010.32|5972.32|6012.67|5974.67|6012.67|5974.67|6010.32|5972.32|10
1606754030000|2020-11-30 16:33:50|6012.64|5974.64|6011.8|5973.8|6012.64|5974.64|6011.8|5973.8|10
1606754040000|2020-11-30 16:34:00|6011.6|5973.6|6010.85|5972.85|6011.6|5973.6|6010.4|5972.4|10
1606754050000|2020-11-30 16:34:10|6010.67|5972.67|6011.15|5973.15|6011.38|5973.38|6010.67|5972.67|9
1606754060000|2020-11-30 16:34:20|6011.31|5973.31|6012.23|5974.23|6012.23|5974.23|6011.3|5973.3|10
1606754070000|2020-11-30 16:34:30|6012.3|5974.3|6012.1|5974.1|6012.3|5974.3|6011.97|5973.97|10
1606754080000|2020-11-30 16:34:40|6012.11|5974.11|6012.02|5974.02|6012.11|5974.11|6012.02|5974.02|9
1606754090000|2020-11-30 16:34:50|6012.09|5974.09|6012.87|5974.87|6012.87|5974.87|6012.07|5974.07|10
1606754100000|2020-11-30 16:35:00|6012.92|5974.92|6012.6|5974.6|6012.92|5974.92|6012.6|5974.6|9
1606754110000|2020-11-30 16:35:10|6013.24|5975.24|6016.16|5978.16|6016.73|5978.73|6013.24|5975.24|10
1606754120000|2020-11-30 16:35:20|6015.73|5977.73|6012.33|5974.33|6015.73|5977.73|6012.33|5974.33|10
1606754130000|2020-11-30 16:35:30|6011.87|5973.87|6006.02|5968.02|6011.87|5973.87|6006.02|5968.02|10
1606754140000|2020-11-30 16:35:40|6005.49|5967.49|6003.48|5965.48|6005.49|5967.49|6003.48|5965.48|10
1606754150000|2020-11-30 16:35:50|6001.98|5963.98|5998.36|5960.36|6001.98|5963.98|5998.16|5960.16|9
1606754160000|2020-11-30 16:36:00|5998|5960|5998.51|5960.51|5998.97|5960.97|5996.92|5958.92|10
1606754170000|2020-11-30 16:36:10|5998.61|5960.61|5998.35|5960.35|5998.86|5960.86|5997.92|5959.92|10
1606754180000|2020-11-30 16:36:20|5997.83|5959.83|5994.65|5956.65|5997.83|5959.83|5994.65|5956.65|9
1606754190000|2020-11-30 16:36:30|5994.11|5956.11|5989.94|5951.94|5994.11|5956.11|5989.94|5951.94|9
1606754200000|2020-11-30 16:36:40|5990.06|5952.06|5984.67|5946.67|5990.06|5952.06|5984.67|5946.67|10
1606754210000|2020-11-30 16:36:50|5984.12|5946.12|5982.08|5944.08|5984.12|5946.12|5982.08|5944.08|10
1606754220000|2020-11-30 16:37:00|5981.85|5943.85|5985.01|5947.01|5985.39|5947.39|5981.85|5943.85|10
1606754230000|2020-11-30 16:37:10|5984.96|5946.96|5987.21|5949.21|5987.44|5949.44|5984.96|5946.96|10
1606754240000|2020-11-30 16:37:20|5987.45|5949.45|5986.41|5948.41|5987.45|5949.45|5985.59|5947.59|10
1606754250000|2020-11-30 16:37:30|5986.7|5948.7|5987.43|5949.43|5987.43|5949.43|5986.7|5948.7|8
1606754260000|2020-11-30 16:37:40|5987.27|5949.27|5986.24|5948.24|5987.43|5949.43|5986.24|5948.24|9
1606754270000|2020-11-30 16:37:50|5986.22|5948.22|5981.3|5943.3|5986.27|5948.27|5981.3|5943.3|9
1606754280000|2020-11-30 16:38:00|5980.45|5942.45|5967.36|5929.36|5980.45|5942.45|5967.36|5929.36|10
1606754290000|2020-11-30 16:38:10|5967.41|5929.41|5965.57|5927.57|5967.68|5929.68|5965.57|5927.57|10
1606754300000|2020-11-30 16:38:20|5962.74|5924.74|5959.77|5921.77|5962.74|5924.74|5959.77|5921.77|10
1606754310000|2020-11-30 16:38:30|5957.95|5919.95|5955.22|5917.22|5957.95|5919.95|5955.03|5917.03|10
1606754320000|2020-11-30 16:38:40|5955.48|5917.48|5961.35|5923.35|5961.35|5923.35|5955.48|5917.48|10
1606754330000|2020-11-30 16:38:50|5961.03|5923.03|5962.36|5924.36|5962.36|5924.36|5961.03|5923.03|10
1606754340000|2020-11-30 16:39:00|5962.64|5924.64|5962.58|5924.58|5962.64|5924.64|5961.88|5923.88|10
1606754350000|2020-11-30 16:39:10|5962.59|5924.59|5962.9|5924.9|5962.9|5924.9|5962.43|5924.43|9
1606754360000|2020-11-30 16:39:20|5962.92|5924.92|5962.5|5924.5|5962.92|5924.92|5962.49|5924.49|10
1606754370000|2020-11-30 16:39:30|5962.2|5924.2|5961.45|5923.45|5962.2|5924.2|5961.15|5923.15|10
1606754380000|2020-11-30 16:39:40|5961.5|5923.5|5961.42|5923.42|5961.78|5923.78|5960.58|5922.58|10
1606754390000|2020-11-30 16:39:50|5961.22|5923.22|5964.09|5926.09|5964.09|5926.09|5961.22|5923.22|10
1606754400000|2020-11-30 16:40:00|5964.19|5926.19|5966.23|5928.23|5966.36|5928.36|5964.19|5926.19|10
1606754410000|2020-11-30 16:40:10|5966.11|5928.11|5965.65|5927.65|5966.11|5928.11|5964.85|5926.85|10
1606754420000|2020-11-30 16:40:20|5965.4|5927.4|5965.81|5927.81|5966.17|5928.17|5964.16|5926.16|10
1606754430000|2020-11-30 16:40:30|5965.76|5927.76|5966.41|5928.41|5966.5|5928.5|5965.65|5927.65|9
1606754440000|2020-11-30 16:40:40|5966.36|5928.36|5968.55|5930.55|5968.55|5930.55|5966.36|5928.36|10
1606754450000|2020-11-30 16:40:50|5968.93|5930.93|5970.44|5932.44|5970.7|5932.7|5968.93|5930.93|10
1606754460000|2020-11-30 16:41:00|5970.98|5932.98|5973.06|5935.06|5973.22|5935.22|5970.66|5932.66|10
1606754470000|2020-11-30 16:41:10|5973.23|5935.23|5974.67|5936.67|5974.83|5936.83|5973.23|5935.23|10
1606754480000|2020-11-30 16:41:20|5974.55|5936.55|5975.58|5937.58|5976.21|5938.21|5974.55|5936.55|10
1606754490000|2020-11-30 16:41:30|5975.41|5937.41|5973.87|5935.87|5975.41|5937.41|5973.87|5935.87|10
1606754500000|2020-11-30 16:41:40|5973.89|5935.89|5975.73|5937.73|5975.73|5937.73|5973.46|5935.46|10
1606754510000|2020-11-30 16:41:50|5977.07|5939.07|5974.37|5936.37|5977.07|5939.07|5974.37|5936.37|9
1606754520000|2020-11-30 16:42:00|5973.6|5935.6|5972.67|5934.67|5973.6|5935.6|5972.28|5934.28|9
1606754530000|2020-11-30 16:42:10|5972.65|5934.65|5974.33|5936.33|5974.33|5936.33|5972.65|5934.65|10
1606754540000|2020-11-30 16:42:20|5974.12|5936.12|5974.03|5936.03|5975.19|5937.19|5974.03|5936.03|10
1606754550000|2020-11-30 16:42:30|5974.02|5936.02|5971.31|5933.31|5974.02|5936.02|5970.98|5932.98|9
1606754560000|2020-11-30 16:42:40|5970.99|5932.99|5969.42|5931.42|5970.99|5932.99|5969.42|5931.42|10
1606754570000|2020-11-30 16:42:50|5969.2|5931.2|5966.83|5928.83|5969.2|5931.2|5966.76|5928.76|10
1606754580000|2020-11-30 16:43:00|5966.85|5928.85|5966.24|5928.24|5967.11|5929.11|5966.24|5928.24|10
1606754590000|2020-11-30 16:43:10|5966.2|5928.2|5966.19|5928.19|5966.21|5928.21|5965.79|5927.79|10
1606754600000|2020-11-30 16:43:20|5966.32|5928.32|5966.22|5928.22|5966.49|5928.49|5966.02|5928.02|9
1606754610000|2020-11-30 16:43:30|5966.27|5928.27|5962.44|5924.44|5966.29|5928.29|5962.44|5924.44|9
1606754620000|2020-11-30 16:43:40|5961.21|5923.21|5958.51|5920.51|5961.21|5923.21|5958.51|5920.51|10
1606754630000|2020-11-30 16:43:50|5957.94|5919.94|5953.65|5915.65|5958.03|5920.03|5953.65|5915.65|10
1606754640000|2020-11-30 16:44:00|5953.39|5915.39|5948.73|5910.73|5953.39|5915.39|5948.7|5910.7|9
1606754650000|2020-11-30 16:44:10|5948.13|5910.13|5950.13|5912.13|5950.13|5912.13|5947.83|5909.83|10
1606754660000|2020-11-30 16:44:20|5949.96|5911.96|5948.83|5910.83|5949.96|5911.96|5948.67|5910.67|10
1606754670000|2020-11-30 16:44:30|5948.36|5910.36|5944.24|5906.24|5948.36|5910.36|5944.24|5906.24|10
1606754680000|2020-11-30 16:44:40|5944.5|5906.5|5945.1|5907.1|5945.1|5907.1|5944.38|5906.38|10
1606754690000|2020-11-30 16:44:50|5945.88|5907.88|5950.95|5912.95|5950.95|5912.95|5945.88|5907.88|10
1606754700000|2020-11-30 16:45:00|5950.99|5912.99|5953.3|5915.3|5953.37|5915.37|5950.89|5912.89|10
1606754710000|2020-11-30 16:45:10|5953.27|5915.27|5951.67|5913.67|5953.44|5915.44|5951.67|5913.67|10
1606754720000|2020-11-30 16:45:20|5951.34|5913.34|5949.85|5911.85|5951.34|5913.34|5949.85|5911.85|10
1606754730000|2020-11-30 16:45:30|5949.47|5911.47|5947.01|5909.01|5949.47|5911.47|5947.01|5909.01|10
1606754740000|2020-11-30 16:45:40|5946.25|5908.25|5945.35|5907.35|5946.25|5908.25|5945.28|5907.28|10
1606754750000|2020-11-30 16:45:50|5945.09|5907.09|5942.69|5904.69|5945.09|5907.09|5942.68|5904.68|10
1606754760000|2020-11-30 16:46:00|5942.48|5904.48|5942.35|5904.35|5942.51|5904.51|5942.35|5904.35|9
1606754770000|2020-11-30 16:46:10|5942.28|5904.28|5940.82|5902.82|5942.28|5904.28|5940.79|5902.79|8
1606754780000|2020-11-30 16:46:20|5940.9|5902.9|5937.03|5899.03|5941.05|5903.05|5937.03|5899.03|10
1606754790000|2020-11-30 16:46:30|5935.4|5897.4|5927.49|5889.49|5935.4|5897.4|5927.49|5889.49|10
1606754800000|2020-11-30 16:46:40|5927.61|5889.61|5925.38|5887.38|5927.61|5889.61|5925.38|5887.38|9
1606754810000|2020-11-30 16:46:50|5925.96|5887.96|5930.91|5892.91|5930.91|5892.91|5925.69|5887.69|10
1606754820000|2020-11-30 16:47:00|5930.43|5892.43|5928.15|5890.15|5931.29|5893.29|5928.15|5890.15|10
1606754830000|2020-11-30 16:47:10|5928.06|5890.06|5931.28|5893.28|5931.28|5893.28|5927.93|5889.93|10
1606754840000|2020-11-30 16:47:20|5931.9|5893.9|5934.44|5896.44|5936.24|5898.24|5931.9|5893.9|10
1606754850000|2020-11-30 16:47:30|5934.3|5896.3|5932.28|5894.28|5934.3|5896.3|5931.64|5893.64|10
1606754860000|2020-11-30 16:47:40|5932.3|5894.3|5931.8|5893.8|5932.3|5894.3|5931.2|5893.2|10
1606754870000|2020-11-30 16:47:50|5932.3|5894.3|5933.75|5895.75|5933.99|5895.99|5932.3|5894.3|10
1606754880000|2020-11-30 16:48:00|5933.56|5895.56|5931.24|5893.24|5933.77|5895.77|5931.24|5893.24|10
1606754890000|2020-11-30 16:48:10|5931.17|5893.17|5927.37|5889.37|5931.17|5893.17|5927.37|5889.37|10
1606754900000|2020-11-30 16:48:20|5927.05|5889.05|5926.07|5888.07|5927.05|5889.05|5925.9|5887.9|10
1606754910000|2020-11-30 16:48:30|5927.36|5889.36|5926.2|5888.2|5927.58|5889.58|5926.15|5888.15|10
1606754920000|2020-11-30 16:48:40|5926.14|5888.14|5926.39|5888.39|5926.39|5888.39|5925.93|5887.93|10
1606754930000|2020-11-30 16:48:50|5926.64|5888.64|5925.99|5887.99|5927.06|5889.06|5925.99|5887.99|10
1606754940000|2020-11-30 16:49:00|5925.98|5887.98|5926.94|5888.94|5927|5889|5925.98|5887.98|10
1606754950000|2020-11-30 16:49:10|5926.88|5888.88|5923.67|5885.67|5926.88|5888.88|5923.67|5885.67|10
1606754960000|2020-11-30 16:49:20|5922.8|5884.8|5918.65|5880.65|5922.8|5884.8|5918.14|5880.14|10
1606754970000|2020-11-30 16:49:30|5918.39|5880.39|5918.69|5880.69|5919.4|5881.4|5918.39|5880.39|10
1606754980000|2020-11-30 16:49:40|5918|5880|5913.74|5875.74|5918|5880|5913.74|5875.74|10
1606754990000|2020-11-30 16:49:50|5914.05|5876.05|5915.75|5877.75|5915.75|5877.75|5914.05|5876.05|10
1606755000000|2020-11-30 16:50:00|5916.04|5878.04|5919.54|5881.54|5919.54|5881.54|5915.63|5877.63|9
1606755010000|2020-11-30 16:50:10|5920.61|5882.61|5925.26|5887.26|5925.69|5887.69|5920.61|5882.61|10
1606755020000|2020-11-30 16:50:20|5925.83|5887.83|5927.29|5889.29|5928.05|5890.05|5925.83|5887.83|10
1606755030000|2020-11-30 16:50:30|5927.26|5889.26|5928.82|5890.82|5928.9|5890.9|5927.14|5889.14|10
1606755040000|2020-11-30 16:50:40|5929.65|5891.65|5932.45|5894.45|5932.45|5894.45|5929.65|5891.65|10
1606755050000|2020-11-30 16:50:50|5932.89|5894.89|5939.3|5901.3|5939.3|5901.3|5932.89|5894.89|10
1606755060000|2020-11-30 16:51:00|5939.59|5901.59|5941.29|5903.29|5941.4|5903.4|5939.59|5901.59|10
1606755070000|2020-11-30 16:51:10|5941.41|5903.41|5941.61|5903.61|5941.61|5903.61|5940.91|5902.91|10
1606755080000|2020-11-30 16:51:20|5942.3|5904.3|5946.57|5908.57|5946.57|5908.57|5942.3|5904.3|10
1606755090000|2020-11-30 16:51:30|5946.76|5908.76|5947.86|5909.86|5947.86|5909.86|5946.73|5908.73|10
1606755100000|2020-11-30 16:51:40|5947.76|5909.76|5945.59|5907.59|5947.76|5909.76|5945.21|5907.21|10
1606755110000|2020-11-30 16:51:50|5945.62|5907.62|5947.82|5909.82|5947.84|5909.84|5945.62|5907.62|10
1606755120000|2020-11-30 16:52:00|5947.94|5909.94|5947.6|5909.6|5948.12|5910.12|5947.35|5909.35|10
1606755130000|2020-11-30 16:52:10|5948.03|5910.03|5946.37|5908.37|5948.23|5910.23|5946.31|5908.31|9
1606755140000|2020-11-30 16:52:20|5945.66|5907.66|5940.43|5902.43|5945.66|5907.66|5940.39|5902.39|10
1606755150000|2020-11-30 16:52:30|5940.16|5902.16|5939.97|5901.97|5940.16|5902.16|5938.96|5900.96|10
1606755160000|2020-11-30 16:52:40|5940.37|5902.37|5938.58|5900.58|5940.37|5902.37|5936.9|5898.9|10
1606755170000|2020-11-30 16:52:50|5939.2|5901.2|5942.31|5904.31|5942.31|5904.31|5939.2|5901.2|9
1606755180000|2020-11-30 16:53:00|5942.76|5904.76|5944.54|5906.54|5944.83|5906.83|5942.76|5904.76|10
1606755190000|2020-11-30 16:53:10|5944.59|5906.59|5947.12|5909.12|5947.2|5909.2|5944.58|5906.58|10
1606755200000|2020-11-30 16:53:20|5947.19|5909.19|5948.67|5910.67|5949.38|5911.38|5947.19|5909.19|10
1606755210000|2020-11-30 16:53:30|5948.59|5910.59|5948.99|5910.99|5949.11|5911.11|5948.59|5910.59|10
1606755220000|2020-11-30 16:53:40|5948.94|5910.94|5948.91|5910.91|5948.95|5910.95|5948.88|5910.88|8
1606755230000|2020-11-30 16:53:50|5948.86|5910.86|5948.61|5910.61|5948.94|5910.94|5948.61|5910.61|8
1606755240000|2020-11-30 16:54:00|5948.58|5910.58|5948.43|5910.43|5948.6|5910.6|5948.27|5910.27|6
1606755250000|2020-11-30 16:54:10|5948.33|5910.33|5946.64|5908.64|5948.33|5910.33|5946.64|5908.64|10
1606755260000|2020-11-30 16:54:20|5946.26|5908.26|5947.55|5909.55|5947.55|5909.55|5946.26|5908.26|10
1606755270000|2020-11-30 16:54:30|5947.82|5909.82|5947.14|5909.14|5948.11|5910.11|5947.14|5909.14|10
1606755280000|2020-11-30 16:54:40|5946.73|5908.73|5942.72|5904.72|5946.73|5908.73|5942.72|5904.72|10
1606755290000|2020-11-30 16:54:50|5942.29|5904.29|5940.29|5902.29|5942.29|5904.29|5940.27|5902.27|10
1606755300000|2020-11-30 16:55:00|5939.91|5901.91|5937.99|5899.99|5939.91|5901.91|5937.99|5899.99|10
1606755310000|2020-11-30 16:55:10|5937.27|5899.27|5935.44|5897.44|5937.27|5899.27|5935.44|5897.44|10
1606755320000|2020-11-30 16:55:20|5934.77|5896.77|5927.87|5889.87|5934.77|5896.77|5927.87|5889.87|10
1606755330000|2020-11-30 16:55:30|5926.5|5888.5|5925.65|5887.65|5926.5|5888.5|5925.18|5887.18|10
1606755340000|2020-11-30 16:55:40|5925.66|5887.66|5926.07|5888.07|5926.07|5888.07|5925.44|5887.44|10
1606755350000|2020-11-30 16:55:50|5926.1|5888.1|5927.91|5889.91|5927.91|5889.91|5926.1|5888.1|9
1606755360000|2020-11-30 16:56:00|5928.32|5890.32|5929.43|5891.43|5930.27|5892.27|5928.32|5890.32|10
1606755370000|2020-11-30 16:56:10|5928.46|5890.46|5925.97|5887.97|5928.46|5890.46|5925.82|5887.82|10
1606755380000|2020-11-30 16:56:20|5926.2|5888.2|5924.66|5886.66|5926.27|5888.27|5924.58|5886.58|10
1606755390000|2020-11-30 16:56:30|5924.64|5886.64|5925.29|5887.29|5925.34|5887.34|5924.64|5886.64|10
1606755400000|2020-11-30 16:56:40|5924.77|5886.77|5920.84|5882.84|5925.14|5887.14|5920.84|5882.84|9
1606755410000|2020-11-30 16:56:50|5920.3|5882.3|5919.42|5881.42|5920.3|5882.3|5918.57|5880.57|10
1606755420000|2020-11-30 16:57:00|5919.46|5881.46|5919.29|5881.29|5920.62|5882.62|5919.29|5881.29|9
1606755430000|2020-11-30 16:57:10|5918.5|5880.5|5915.94|5877.94|5918.5|5880.5|5915.94|5877.94|10
1606755440000|2020-11-30 16:57:20|5916.11|5878.11|5921.79|5883.79|5921.79|5883.79|5916.11|5878.11|10
1606755450000|2020-11-30 16:57:30|5921.82|5883.82|5922.87|5884.87|5922.94|5884.94|5921.82|5883.82|9
1606755460000|2020-11-30 16:57:40|5922.77|5884.77|5917.02|5879.02|5922.77|5884.77|5917.02|5879.02|10
1606755470000|2020-11-30 16:57:50|5917.03|5879.03|5916.28|5878.28|5917.44|5879.44|5916.07|5878.07|10
1606755480000|2020-11-30 16:58:00|5915.89|5877.89|5914.2|5876.2|5915.89|5877.89|5913.96|5875.96|10
1606755490000|2020-11-30 16:58:10|5914.08|5876.08|5913.36|5875.36|5914.24|5876.24|5913.36|5875.36|10
1606755500000|2020-11-30 16:58:20|5913.35|5875.35|5909.55|5871.55|5913.35|5875.35|5909.55|5871.55|10
1606755510000|2020-11-30 16:58:30|5909.87|5871.87|5904.99|5866.99|5909.87|5871.87|5904.99|5866.99|9
1606755520000|2020-11-30 16:58:40|5903.64|5865.64|5899.61|5861.61|5903.64|5865.64|5899.32|5861.32|10
1606755530000|2020-11-30 16:58:50|5899.19|5861.19|5897.9|5859.9|5899.19|5861.19|5896.29|5858.29|10
1606755540000|2020-11-30 16:59:00|5898.35|5860.35|5899.44|5861.44|5899.5|5861.5|5898.35|5860.35|10
1606755550000|2020-11-30 16:59:10|5899.79|5861.79|5897.76|5859.76|5899.79|5861.79|5897.54|5859.54|10
1606755560000|2020-11-30 16:59:20|5897.66|5859.66|5900.35|5862.35|5900.35|5862.35|5897.66|5859.66|10
1606755570000|2020-11-30 16:59:30|5901.08|5863.08|5902.4|5864.4|5902.43|5864.43|5901.08|5863.08|9
1606755580000|2020-11-30 16:59:40|5902.34|5864.34|5902.66|5864.66|5902.66|5864.66|5902.27|5864.27|9
1606755590000|2020-11-30 16:59:50|5903|5865|5904.34|5866.34|5904.4|5866.4|5902.92|5864.92|10
1606755600000|2020-11-30 17:00:00|5904.2|5866.2|5904.33|5866.33|5904.47|5866.47|5904.02|5866.02|9
1606755610000|2020-11-30 17:00:10|5905.58|5867.58|5911.97|5873.97|5911.97|5873.97|5905.44|5867.44|10
1606755620000|2020-11-30 17:00:20|5915.16|5877.16|5918.27|5880.27|5918.27|5880.27|5915.16|5877.16|10
1606755630000|2020-11-30 17:00:30|5919.1|5881.1|5921.53|5883.53|5921.53|5883.53|5919.1|5881.1|10
1606755640000|2020-11-30 17:00:40|5921.9|5883.9|5922.75|5884.75|5922.75|5884.75|5921.82|5883.82|9
1606755650000|2020-11-30 17:00:50|5922.66|5884.66|5921.49|5883.49|5923.1|5885.1|5921.49|5883.49|10
1606755660000|2020-11-30 17:01:00|5920.8|5882.8|5912.81|5874.81|5920.8|5882.8|5912.81|5874.81|10
1606755670000|2020-11-30 17:01:10|5912.08|5874.08|5905.35|5867.35|5912.08|5874.08|5905.35|5867.35|10
1606755680000|2020-11-30 17:01:20|5905.13|5867.13|5903.47|5865.47|5905.14|5867.14|5903.47|5865.47|10
1606755690000|2020-11-30 17:01:30|5903.17|5865.17|5902.5|5864.5|5903.17|5865.17|5901.68|5863.68|9
1606755700000|2020-11-30 17:01:40|5902.8|5864.8|5901.24|5863.24|5902.83|5864.83|5901.07|5863.07|10
1606755710000|2020-11-30 17:01:50|5901.08|5863.08|5903.28|5865.28|5903.28|5865.28|5901.08|5863.08|9
1606755720000|2020-11-30 17:02:00|5903.2|5865.2|5899.17|5861.17|5903.2|5865.2|5899.17|5861.17|10
1606755730000|2020-11-30 17:02:10|5898.72|5860.72|5893.67|5855.67|5898.72|5860.72|5893.41|5855.41|10
1606755740000|2020-11-30 17:02:20|5893.83|5855.83|5892.44|5854.44|5893.83|5855.83|5891.71|5853.71|10
1606755750000|2020-11-30 17:02:30|5892.43|5854.43|5892.16|5854.16|5892.43|5854.43|5891.67|5853.67|9
1606755760000|2020-11-30 17:02:40|5892.24|5854.24|5892.37|5854.37|5892.43|5854.43|5892.23|5854.23|10
1606755770000|2020-11-30 17:02:50|5892.3|5854.3|5891.01|5853.01|5892.38|5854.38|5891.01|5853.01|9
1606755780000|2020-11-30 17:03:00|5890.64|5852.64|5889.47|5851.47|5891.18|5853.18|5888.81|5850.81|10
1606755790000|2020-11-30 17:03:10|5889.16|5851.16|5884.45|5846.45|5889.16|5851.16|5884.45|5846.45|10
1606755800000|2020-11-30 17:03:20|5883.96|5845.96|5879.74|5841.74|5884.06|5846.06|5879.74|5841.74|10
1606755810000|2020-11-30 17:03:30|5879.29|5841.29|5871.46|5833.46|5879.29|5841.29|5871.46|5833.46|10
1606755820000|2020-11-30 17:03:40|5870.8|5832.8|5871.25|5833.25|5871.25|5833.25|5870.23|5832.23|10
1606755830000|2020-11-30 17:03:50|5871.33|5833.33|5867.82|5829.82|5871.33|5833.33|5867.82|5829.82|10
1606755840000|2020-11-30 17:04:00|5867.58|5829.58|5864.47|5826.47|5867.58|5829.58|5864.47|5826.47|10
1606755850000|2020-11-30 17:04:10|5864.88|5826.88|5867.26|5829.26|5867.26|5829.26|5864.88|5826.88|10
1606755860000|2020-11-30 17:04:20|5867.89|5829.89|5871.53|5833.53|5872.06|5834.06|5867.89|5829.89|10
1606755870000|2020-11-30 17:04:30|5872.07|5834.07|5873.14|5835.14|5873.14|5835.14|5872.07|5834.07|10
1606755880000|2020-11-30 17:04:40|5872.93|5834.93|5872.76|5834.76|5873.97|5835.97|5872.76|5834.76|10
1606755890000|2020-11-30 17:04:50|5872.41|5834.41|5869.35|5831.35|5872.41|5834.41|5869.29|5831.29|9
1606755900000|2020-11-30 17:05:00|5869.07|5831.07|5860.55|5822.55|5869.07|5831.07|5860.55|5822.55|10
1606755910000|2020-11-30 17:05:10|5860.07|5822.07|5857.77|5819.77|5861.99|5823.99|5857.77|5819.77|10
1606755920000|2020-11-30 17:05:20|5858.64|5820.64|5862.18|5824.18|5862.18|5824.18|5858.51|5820.51|10
1606755930000|2020-11-30 17:05:30|5861.77|5823.77|5861.35|5823.35|5862.45|5824.45|5861.35|5823.35|10
1606755940000|2020-11-30 17:05:40|5861.34|5823.34|5860.19|5822.19|5861.34|5823.34|5860.19|5822.19|8
1606755950000|2020-11-30 17:05:50|5859.39|5821.39|5849.91|5811.91|5859.39|5821.39|5849.91|5811.91|10
1606755960000|2020-11-30 17:06:00|5850.54|5812.54|5852.44|5814.44|5852.44|5814.44|5849.52|5811.52|10
1606755970000|2020-11-30 17:06:10|5851.87|5813.87|5856.97|5818.97|5857.06|5819.06|5851.87|5813.87|10
1606755980000|2020-11-30 17:06:20|5857.36|5819.36|5860.74|5822.74|5860.74|5822.74|5857.36|5819.36|10
1606755990000|2020-11-30 17:06:30|5860.22|5822.22|5863.31|5825.31|5863.31|5825.31|5860.22|5822.22|10
1606756000000|2020-11-30 17:06:40|5863.29|5825.29|5866.22|5828.22|5866.63|5828.63|5863.29|5825.29|10
1606756010000|2020-11-30 17:06:50|5865.76|5827.76|5863.88|5825.88|5865.76|5827.76|5863.88|5825.88|10
1606756020000|2020-11-30 17:07:00|5863.92|5825.92|5862.43|5824.43|5863.92|5825.92|5862.43|5824.43|10
1606756030000|2020-11-30 17:07:10|5862.63|5824.63|5860.4|5822.4|5862.63|5824.63|5860.4|5822.4|10
1606756040000|2020-11-30 17:07:20|5860.11|5822.11|5856.39|5818.39|5860.11|5822.11|5856.27|5818.27|10
1606756050000|2020-11-30 17:07:30|5856.52|5818.52|5860.87|5822.87|5860.87|5822.87|5856.14|5818.14|10
1606756060000|2020-11-30 17:07:40|5861.48|5823.48|5863.73|5825.73|5863.73|5825.73|5861.48|5823.48|10
1606756070000|2020-11-30 17:07:50|5864.14|5826.14|5863.45|5825.45|5864.6|5826.6|5863.45|5825.45|10
1606756080000|2020-11-30 17:08:00|5862.68|5824.68|5868.25|5830.25|5868.25|5830.25|5862.68|5824.68|10
1606756090000|2020-11-30 17:08:10|5868.61|5830.61|5872.63|5834.63|5872.63|5834.63|5868.61|5830.61|10
1606756100000|2020-11-30 17:08:20|5872.8|5834.8|5875.59|5837.59|5875.59|5837.59|5872.8|5834.8|10
1606756110000|2020-11-30 17:08:30|5875.35|5837.35|5882.66|5844.66|5882.66|5844.66|5875.35|5837.35|10
1606756120000|2020-11-30 17:08:40|5883.35|5845.35|5884.88|5846.88|5884.88|5846.88|5883.35|5845.35|9
1606756130000|2020-11-30 17:08:50|5885.33|5847.33|5887.29|5849.29|5887.29|5849.29|5885.33|5847.33|10
1606756140000|2020-11-30 17:09:00|5887.56|5849.56|5888.07|5850.07|5888.11|5850.11|5887.56|5849.56|8
1606756150000|2020-11-30 17:09:10|5888.08|5850.08|5887.73|5849.73|5888.08|5850.08|5887.68|5849.68|10
1606756160000|2020-11-30 17:09:20|5887.95|5849.95|5887.72|5849.72|5888.06|5850.06|5887.65|5849.65|9
1606756170000|2020-11-30 17:09:30|5887.71|5849.71|5887.43|5849.43|5887.71|5849.71|5887.28|5849.28|10
1606756180000|2020-11-30 17:09:40|5887.41|5849.41|5892.49|5854.49|5892.49|5854.49|5887.32|5849.32|10
1606756190000|2020-11-30 17:09:50|5893.19|5855.19|5895.84|5857.84|5895.84|5857.84|5893.19|5855.19|10
1606756200000|2020-11-30 17:10:00|5896.14|5858.14|5896.91|5858.91|5896.91|5858.91|5896.14|5858.14|9
1606756210000|2020-11-30 17:10:10|5897.14|5859.14|5900.88|5862.88|5900.88|5862.88|5897.14|5859.14|9
1606756220000|2020-11-30 17:10:20|5901.19|5863.19|5906.14|5868.14|5906.14|5868.14|5901.19|5863.19|10
1606756230000|2020-11-30 17:10:30|5907.44|5869.44|5908.81|5870.81|5908.81|5870.81|5907.19|5869.19|10
1606756240000|2020-11-30 17:10:40|5909.18|5871.18|5913.52|5875.52|5913.52|5875.52|5909.18|5871.18|10
1606756250000|2020-11-30 17:10:50|5913.94|5875.94|5915.32|5877.32|5915.65|5877.65|5913.94|5875.94|10
1606756260000|2020-11-30 17:11:00|5915.76|5877.76|5917.47|5879.47|5917.47|5879.47|5915.75|5877.75|10
1606756270000|2020-11-30 17:11:10|5917.87|5879.87|5921.02|5883.02|5921.02|5883.02|5917.87|5879.87|10
1606756280000|2020-11-30 17:11:20|5920.95|5882.95|5923.1|5885.1|5923.1|5885.1|5920.95|5882.95|10
1606756290000|2020-11-30 17:11:30|5923.2|5885.2|5920.88|5882.88|5923.2|5885.2|5920.88|5882.88|10
1606756300000|2020-11-30 17:11:40|5920.19|5882.19|5927.52|5889.52|5927.74|5889.74|5920.19|5882.19|10
1606756310000|2020-11-30 17:11:50|5927.91|5889.91|5926.64|5888.64|5927.91|5889.91|5926.31|5888.31|10
1606756320000|2020-11-30 17:12:00|5926.62|5888.62|5925.11|5887.11|5926.62|5888.62|5924.96|5886.96|10
1606756330000|2020-11-30 17:12:10|5925.25|5887.25|5926.61|5888.61|5926.61|5888.61|5925.25|5887.25|10
1606756340000|2020-11-30 17:12:20|5926.57|5888.57|5926.74|5888.74|5927.07|5889.07|5926.57|5888.57|10
1606756350000|2020-11-30 17:12:30|5926.2|5888.2|5926.02|5888.02|5926.25|5888.25|5925.64|5887.64|10
1606756360000|2020-11-30 17:12:40|5926.2|5888.2|5931.33|5893.33|5931.33|5893.33|5926.2|5888.2|10
1606756370000|2020-11-30 17:12:50|5932|5894|5932.75|5894.75|5933.5|5895.5|5932|5894|10
1606756380000|2020-11-30 17:13:00|5932.47|5894.47|5930.8|5892.8|5932.8|5894.8|5930.71|5892.71|10
1606756390000|2020-11-30 17:13:10|5930.97|5892.97|5925.76|5887.76|5930.97|5892.97|5925.76|5887.76|10
1606756400000|2020-11-30 17:13:20|5925.99|5887.99|5926.49|5888.49|5926.59|5888.59|5925.1|5887.1|10
1606756410000|2020-11-30 17:13:30|5926.33|5888.33|5926.03|5888.03|5926.33|5888.33|5925.41|5887.41|10
1606756420000|2020-11-30 17:13:40|5926.21|5888.21|5927.47|5889.47|5927.47|5889.47|5926.21|5888.21|9
1606756430000|2020-11-30 17:13:50|5927.5|5889.5|5929.2|5891.2|5929.2|5891.2|5927.5|5889.5|10
1606756440000|2020-11-30 17:14:00|5929.3|5891.3|5929.16|5891.16|5929.51|5891.51|5928.88|5890.88|10
1606756450000|2020-11-30 17:14:10|5929.26|5891.26|5929.02|5891.02|5929.41|5891.41|5929.02|5891.02|9
1606756460000|2020-11-30 17:14:20|5929.01|5891.01|5929.46|5891.46|5929.54|5891.54|5929|5891|7
1606756470000|2020-11-30 17:14:30|5929.43|5891.43|5927.96|5889.96|5929.43|5891.43|5927.96|5889.96|7
1606756480000|2020-11-30 17:14:40|5928.05|5890.05|5927.77|5889.77|5928.05|5890.05|5927.08|5889.08|10
1606756490000|2020-11-30 17:14:50|5927.65|5889.65|5926.52|5888.52|5927.84|5889.84|5926.51|5888.51|10
1606756500000|2020-11-30 17:15:00|5926.36|5888.36|5925.49|5887.49|5926.36|5888.36|5925.07|5887.07|9
1606756510000|2020-11-30 17:15:10|5925.93|5887.93|5928.65|5890.65|5928.65|5890.65|5925.93|5887.93|10
1606756520000|2020-11-30 17:15:20|5928.75|5890.75|5933.03|5895.03|5933.03|5895.03|5928.75|5890.75|10
1606756530000|2020-11-30 17:15:30|5933.46|5895.46|5935.45|5897.45|5935.45|5897.45|5933.46|5895.46|10
1606756540000|2020-11-30 17:15:40|5935.56|5897.56|5934.78|5896.78|5936.47|5898.47|5934.78|5896.78|10
1606756550000|2020-11-30 17:15:50|5934.39|5896.39|5932.32|5894.32|5934.39|5896.39|5932.32|5894.32|10
1606756560000|2020-11-30 17:16:00|5932.29|5894.29|5929.3|5891.3|5932.29|5894.29|5929.3|5891.3|9
1606756570000|2020-11-30 17:16:10|5929.23|5891.23|5928.6|5890.6|5929.89|5891.89|5928.6|5890.6|10
1606756580000|2020-11-30 17:16:20|5928.92|5890.92|5928.14|5890.14|5928.92|5890.92|5928.07|5890.07|9
1606756590000|2020-11-30 17:16:30|5928.03|5890.03|5930.73|5892.73|5930.73|5892.73|5928.03|5890.03|10
1606756600000|2020-11-30 17:16:40|5931.03|5893.03|5930.98|5892.98|5931.45|5893.45|5930.49|5892.49|10
1606756610000|2020-11-30 17:16:50|5930.78|5892.78|5930.95|5892.95|5931.08|5893.08|5930.04|5892.04|10
1606756620000|2020-11-30 17:17:00|5930.91|5892.91|5930.58|5892.58|5931.14|5893.14|5930.39|5892.39|10
1606756630000|2020-11-30 17:17:10|5930.78|5892.78|5931.25|5893.25|5931.31|5893.31|5930.44|5892.44|9
1606756640000|2020-11-30 17:17:20|5931.33|5893.33|5930.45|5892.45|5931.8|5893.8|5930.45|5892.45|9
1606756650000|2020-11-30 17:17:30|5930.74|5892.74|5927.74|5889.74|5930.74|5892.74|5927.74|5889.74|10
1606756660000|2020-11-30 17:17:40|5927.65|5889.65|5924.26|5886.26|5927.65|5889.65|5923.57|5885.57|10
1606756670000|2020-11-30 17:17:50|5923.54|5885.54|5921.07|5883.07|5923.54|5885.54|5921.07|5883.07|10
1606756680000|2020-11-30 17:18:00|5920.89|5882.89|5922.99|5884.99|5923.08|5885.08|5920.89|5882.89|10
1606756690000|2020-11-30 17:18:10|5923.03|5885.03|5922.07|5884.07|5923.67|5885.67|5922.07|5884.07|10
1606756700000|2020-11-30 17:18:20|5922.05|5884.05|5916.45|5878.45|5922.05|5884.05|5916.45|5878.45|10
1606756710000|2020-11-30 17:18:30|5916.26|5878.26|5911.96|5873.96|5916.26|5878.26|5911.96|5873.96|10
1606756720000|2020-11-30 17:18:40|5911.34|5873.34|5913.67|5875.67|5913.67|5875.67|5911.06|5873.06|10
1606756730000|2020-11-30 17:18:50|5914.1|5876.1|5917.74|5879.74|5917.74|5879.74|5914.1|5876.1|10
1606756740000|2020-11-30 17:19:00|5917.94|5879.94|5923.92|5885.92|5923.92|5885.92|5917.94|5879.94|10
1606756750000|2020-11-30 17:19:10|5924.43|5886.43|5925.73|5887.73|5925.94|5887.94|5924.43|5886.43|10
1606756760000|2020-11-30 17:19:20|5925.74|5887.74|5927.6|5889.6|5927.6|5889.6|5925.49|5887.49|10
1606756770000|2020-11-30 17:19:30|5927.27|5889.27|5927.1|5889.1|5927.49|5889.49|5926.62|5888.62|10
1606756780000|2020-11-30 17:19:40|5927.49|5889.49|5930.56|5892.56|5930.56|5892.56|5927.49|5889.49|10
1606756790000|2020-11-30 17:19:50|5931.2|5893.2|5930.76|5892.76|5931.2|5893.2|5930.52|5892.52|10
1606756800000|2020-11-30 17:20:00|5931.15|5893.15|5931.43|5893.43|5931.43|5893.43|5931.14|5893.14|10
1606756810000|2020-11-30 17:20:10|5931.04|5893.04|5932.25|5894.25|5932.25|5894.25|5930.98|5892.98|10
1606756820000|2020-11-30 17:20:20|5932.23|5894.23|5931.68|5893.68|5932.23|5894.23|5931.68|5893.68|10
1606756830000|2020-11-30 17:20:30|5931.55|5893.55|5931.38|5893.38|5931.55|5893.55|5931.09|5893.09|9
1606756840000|2020-11-30 17:20:40|5931.96|5893.96|5932.21|5894.21|5933.09|5895.09|5931.94|5893.94|10
1606756850000|2020-11-30 17:20:50|5932.15|5894.15|5931.66|5893.66|5932.15|5894.15|5931.54|5893.54|10
1606756860000|2020-11-30 17:21:00|5931.56|5893.56|5928.86|5890.86|5931.56|5893.56|5928.86|5890.86|10
1606756870000|2020-11-30 17:21:10|5928.87|5890.87|5925.91|5887.91|5928.87|5890.87|5925.91|5887.91|10
1606756880000|2020-11-30 17:21:20|5925.96|5887.96|5923.75|5885.75|5925.96|5887.96|5923.75|5885.75|10
1606756890000|2020-11-30 17:21:30|5924|5886|5921.78|5883.78|5924|5886|5921.78|5883.78|10
1606756900000|2020-11-30 17:21:40|5921.51|5883.51|5919.51|5881.51|5921.51|5883.51|5919.51|5881.51|10
1606756910000|2020-11-30 17:21:50|5918.46|5880.46|5919.62|5881.62|5919.62|5881.62|5918.46|5880.46|10
1606756920000|2020-11-30 17:22:00|5920.24|5882.24|5922.42|5884.42|5922.57|5884.57|5920.24|5882.24|10
1606756930000|2020-11-30 17:22:10|5922.45|5884.45|5920.01|5882.01|5922.45|5884.45|5919.95|5881.95|10
1606756940000|2020-11-30 17:22:20|5919.51|5881.51|5916.96|5878.96|5919.58|5881.58|5916.56|5878.56|10
1606756950000|2020-11-30 17:22:30|5917.22|5879.22|5917.89|5879.89|5918.16|5880.16|5917.22|5879.22|10
1606756960000|2020-11-30 17:22:40|5917.79|5879.79|5917.46|5879.46|5918.08|5880.08|5917.46|5879.46|9
1606756970000|2020-11-30 17:22:50|5917.98|5879.98|5919.8|5881.8|5919.8|5881.8|5917.98|5879.98|10
1606756980000|2020-11-30 17:23:00|5919.87|5881.87|5921.8|5883.8|5921.8|5883.8|5919.87|5881.87|10
1606756990000|2020-11-30 17:23:10|5921.98|5883.98|5922.31|5884.31|5922.42|5884.42|5921.98|5883.98|9
1606757000000|2020-11-30 17:23:20|5922.46|5884.46|5922.97|5884.97|5923.22|5885.22|5922.46|5884.46|10
1606757010000|2020-11-30 17:23:30|5922.98|5884.98|5921|5883|5923.03|5885.03|5921|5883|10
1606757020000|2020-11-30 17:23:40|5921.02|5883.02|5920.93|5882.93|5921.02|5883.02|5920.56|5882.56|10
1606757030000|2020-11-30 17:23:50|5921.01|5883.01|5921.07|5883.07|5921.31|5883.31|5920.49|5882.49|9
1606757040000|2020-11-30 17:24:00|5921.39|5883.39|5923.2|5885.2|5923.2|5885.2|5921.39|5883.39|10
1606757050000|2020-11-30 17:24:10|5922.96|5884.96|5922.95|5884.95|5924.06|5886.06|5922.77|5884.77|10
1606757060000|2020-11-30 17:24:20|5923.03|5885.03|5922.67|5884.67|5923.03|5885.03|5922.66|5884.66|8
1606757070000|2020-11-30 17:24:30|5922.75|5884.75|5922.58|5884.58|5922.75|5884.75|5921.93|5883.93|10
1606757080000|2020-11-30 17:24:40|5922.6|5884.6|5923.22|5885.22|5923.42|5885.42|5922.6|5884.6|10
1606757090000|2020-11-30 17:24:50|5923.13|5885.13|5925.43|5887.43|5925.43|5887.43|5923.13|5885.13|10
1606757100000|2020-11-30 17:25:00|5926.02|5888.02|5929.85|5891.85|5929.85|5891.85|5926.02|5888.02|9
1606757110000|2020-11-30 17:25:10|5930.58|5892.58|5931.19|5893.19|5931.22|5893.22|5930.58|5892.58|10
1606757120000|2020-11-30 17:25:20|5931.31|5893.31|5932.19|5894.19|5932.19|5894.19|5931.31|5893.31|9
1606757130000|2020-11-30 17:25:30|5932.82|5894.82|5932.27|5894.27|5932.82|5894.82|5930.49|5892.49|9
1606757140000|2020-11-30 17:25:40|5933.13|5895.13|5934.95|5896.95|5934.99|5896.99|5933.13|5895.13|10
1606757150000|2020-11-30 17:25:50|5935.61|5897.61|5938.59|5900.59|5938.59|5900.59|5935.61|5897.61|10
1606757160000|2020-11-30 17:26:00|5938.87|5900.87|5937.71|5899.71|5939.11|5901.11|5937.71|5899.71|10
1606757170000|2020-11-30 17:26:10|5937.58|5899.58|5937.94|5899.94|5938.31|5900.31|5937.58|5899.58|10
1606757180000|2020-11-30 17:26:20|5938.04|5900.04|5937.42|5899.42|5938.04|5900.04|5937.02|5899.02|10
1606757190000|2020-11-30 17:26:30|5937.5|5899.5|5938.23|5900.23|5938.23|5900.23|5937.5|5899.5|10
1606757200000|2020-11-30 17:26:40|5938.35|5900.35|5938.12|5900.12|5938.61|5900.61|5938|5900|10
1606757210000|2020-11-30 17:26:50|5937.83|5899.83|5937.5|5899.5|5937.95|5899.95|5937.5|5899.5|10
1606757220000|2020-11-30 17:27:00|5937.62|5899.62|5937.52|5899.52|5937.66|5899.66|5937.36|5899.36|9
1606757230000|2020-11-30 17:27:10|5937.49|5899.49|5936.71|5898.71|5937.5|5899.5|5936.71|5898.71|8
1606757240000|2020-11-30 17:27:20|5936.85|5898.85|5930.06|5892.06|5936.85|5898.85|5929.91|5891.91|10
1606757250000|2020-11-30 17:27:30|5929.53|5891.53|5930.06|5892.06|5930.22|5892.22|5929.22|5891.22|10
1606757260000|2020-11-30 17:27:40|5930.52|5892.52|5929.41|5891.41|5930.95|5892.95|5929.18|5891.18|10
1606757270000|2020-11-30 17:27:50|5929.69|5891.69|5929.58|5891.58|5930.14|5892.14|5929.58|5891.58|10
1606757280000|2020-11-30 17:28:00|5929.35|5891.35|5928.96|5890.96|5930.1|5892.1|5928.96|5890.96|10
1606757290000|2020-11-30 17:28:10|5928.8|5890.8|5927.32|5889.32|5928.8|5890.8|5927.32|5889.32|10
1606757300000|2020-11-30 17:28:20|5926.93|5888.93|5925.46|5887.46|5926.93|5888.93|5924.83|5886.83|9
1606757310000|2020-11-30 17:28:30|5925.95|5887.95|5927.01|5889.01|5927.01|5889.01|5925.95|5887.95|10
1606757320000|2020-11-30 17:28:40|5926.88|5888.88|5929.7|5891.7|5929.79|5891.79|5926.88|5888.88|10
1606757330000|2020-11-30 17:28:50|5929.77|5891.77|5929.2|5891.2|5929.77|5891.77|5928.58|5890.58|10
1606757340000|2020-11-30 17:29:00|5929.38|5891.38|5929.63|5891.63|5929.8|5891.8|5929.19|5891.19|9
1606757350000|2020-11-30 17:29:10|5929.74|5891.74|5931.14|5893.14|5931.23|5893.23|5929.74|5891.74|10
1606757360000|2020-11-30 17:29:20|5931.9|5893.9|5935.37|5897.37|5935.41|5897.41|5931.9|5893.9|10
1606757370000|2020-11-30 17:29:30|5935.47|5897.47|5935.95|5897.95|5935.99|5897.99|5935.38|5897.38|9
1606757380000|2020-11-30 17:29:40|5936.14|5898.14|5936.37|5898.37|5936.37|5898.37|5936.02|5898.02|10
1606757390000|2020-11-30 17:29:50|5936.29|5898.29|5936.71|5898.71|5936.71|5898.71|5936.07|5898.07|10
1606757400000|2020-11-30 17:30:00|5936.38|5898.38|5935.92|5897.92|5936.47|5898.47|5935.92|5897.92|9
1606757410000|2020-11-30 17:30:10|5936.16|5898.16|5938.85|5900.85|5938.85|5900.85|5936.16|5898.16|9
1606757420000|2020-11-30 17:30:20|5938.72|5900.72|5939.82|5901.82|5939.82|5901.82|5938.63|5900.63|9
1606757430000|2020-11-30 17:30:30|5940.16|5902.16|5943.38|5905.38|5943.38|5905.38|5940.15|5902.15|10
1606757440000|2020-11-30 17:30:40|5943.84|5905.84|5945.78|5907.78|5945.78|5907.78|5943.84|5905.84|10
1606757450000|2020-11-30 17:30:50|5946.9|5908.9|5950.14|5912.14|5950.14|5912.14|5946.9|5908.9|10
1606757460000|2020-11-30 17:31:00|5950.42|5912.42|5951.32|5913.32|5952.72|5914.72|5950.42|5912.42|10
1606757470000|2020-11-30 17:31:10|5951.3|5913.3|5948.83|5910.83|5952.31|5914.31|5948.47|5910.47|10
1606757480000|2020-11-30 17:31:20|5948.55|5910.55|5948.44|5910.44|5949.13|5911.13|5948.28|5910.28|10
1606757490000|2020-11-30 17:31:30|5948.14|5910.14|5946.51|5908.51|5948.14|5910.14|5946.51|5908.51|10
1606757500000|2020-11-30 17:31:40|5946.02|5908.02|5945.61|5907.61|5946.02|5908.02|5944.69|5906.69|10
1606757510000|2020-11-30 17:31:50|5945.92|5907.92|5946.63|5908.63|5947.01|5909.01|5945.92|5907.92|10
1606757520000|2020-11-30 17:32:00|5946.57|5908.57|5947.26|5909.26|5947.29|5909.29|5946.44|5908.44|10
1606757530000|2020-11-30 17:32:10|5947.42|5909.42|5950.59|5912.59|5950.59|5912.59|5947.36|5909.36|10
1606757540000|2020-11-30 17:32:20|5950.08|5912.08|5950.66|5912.66|5950.76|5912.76|5950.08|5912.08|10
1606757550000|2020-11-30 17:32:30|5950.57|5912.57|5951.88|5913.88|5952.23|5914.23|5950.57|5912.57|9
1606757560000|2020-11-30 17:32:40|5952.04|5914.04|5951.13|5913.13|5952.19|5914.19|5951.02|5913.02|9
1606757570000|2020-11-30 17:32:50|5951.51|5913.51|5951.42|5913.42|5951.51|5913.51|5951.22|5913.22|9
1606757580000|2020-11-30 17:33:00|5950.73|5912.73|5950.67|5912.67|5951.58|5913.58|5950.49|5912.49|10
1606757590000|2020-11-30 17:33:10|5950.6|5912.6|5951.93|5913.93|5951.93|5913.93|5950.37|5912.37|10
1606757600000|2020-11-30 17:33:20|5951.86|5913.86|5950.97|5912.97|5951.86|5913.86|5950.69|5912.69|10
1606757610000|2020-11-30 17:33:30|5950.38|5912.38|5949.49|5911.49|5950.38|5912.38|5949.49|5911.49|9
1606757620000|2020-11-30 17:33:40|5949.64|5911.64|5950.44|5912.44|5950.52|5912.52|5949.31|5911.31|9
1606757630000|2020-11-30 17:33:50|5950.18|5912.18|5951.53|5913.53|5952.07|5914.07|5950.18|5912.18|10
1606757640000|2020-11-30 17:34:00|5951.3|5913.3|5951.78|5913.78|5952.1|5914.1|5951.19|5913.19|9
1606757650000|2020-11-30 17:34:10|5952.12|5914.12|5951.22|5913.22|5952.52|5914.52|5951.2|5913.2|10
1606757660000|2020-11-30 17:34:20|5951.3|5913.3|5951.86|5913.86|5952.31|5914.31|5950.84|5912.84|10
1606757670000|2020-11-30 17:34:30|5952.05|5914.05|5951.28|5913.28|5952.05|5914.05|5951.07|5913.07|10
1606757680000|2020-11-30 17:34:40|5950.75|5912.75|5949.61|5911.61|5950.8|5912.8|5949.52|5911.52|9
1606757690000|2020-11-30 17:34:50|5949.63|5911.63|5948.79|5910.79|5949.65|5911.65|5948.79|5910.79|10
1606757700000|2020-11-30 17:35:00|5948.97|5910.97|5947.71|5909.71|5950.12|5912.12|5947.71|5909.71|10
1606757710000|2020-11-30 17:35:10|5947.32|5909.32|5947.63|5909.63|5947.63|5909.63|5946.94|5908.94|9
1606757720000|2020-11-30 17:35:20|5947.59|5909.59|5946.97|5908.97|5948.32|5910.32|5946.97|5908.97|9
1606757730000|2020-11-30 17:35:30|5947.33|5909.33|5947|5909|5947.33|5909.33|5946.59|5908.59|9
1606757740000|2020-11-30 17:35:40|5947.44|5909.44|5946.88|5908.88|5947.48|5909.48|5946.73|5908.73|10
1606757750000|2020-11-30 17:35:50|5947.11|5909.11|5945.55|5907.55|5947.47|5909.47|5945.55|5907.55|10
1606757760000|2020-11-30 17:36:00|5945.3|5907.3|5944.84|5906.84|5945.3|5907.3|5944.41|5906.41|10
1606757770000|2020-11-30 17:36:10|5944.66|5906.66|5943.51|5905.51|5944.66|5906.66|5943.49|5905.49|9
1606757780000|2020-11-30 17:36:20|5943.56|5905.56|5944.36|5906.36|5944.36|5906.36|5943.56|5905.56|10
1606757790000|2020-11-30 17:36:30|5944.39|5906.39|5944.65|5906.65|5944.72|5906.72|5944.25|5906.25|9
1606757800000|2020-11-30 17:36:40|5944.82|5906.82|5943.33|5905.33|5944.84|5906.84|5943.29|5905.29|10
1606757810000|2020-11-30 17:36:50|5943.32|5905.32|5941.11|5903.11|5943.32|5905.32|5941.06|5903.06|10
1606757820000|2020-11-30 17:37:00|5941.15|5903.15|5940.48|5902.48|5941.15|5903.15|5940.33|5902.33|9
1606757830000|2020-11-30 17:37:10|5940.89|5902.89|5941.45|5903.45|5941.45|5903.45|5940.55|5902.55|10
1606757840000|2020-11-30 17:37:20|5941.15|5903.15|5940.68|5902.68|5941.15|5903.15|5940.63|5902.63|8
1606757850000|2020-11-30 17:37:30|5940.74|5902.74|5939.83|5901.83|5940.74|5902.74|5939.83|5901.83|10
1606757860000|2020-11-30 17:37:40|5939.64|5901.64|5939.21|5901.21|5939.64|5901.64|5939.13|5901.13|10
1606757870000|2020-11-30 17:37:50|5939.18|5901.18|5939.79|5901.79|5939.79|5901.79|5939.18|5901.18|10
1606757880000|2020-11-30 17:38:00|5939.91|5901.91|5939.91|5901.91|5939.91|5901.91|5939.4|5901.4|10
1606757890000|2020-11-30 17:38:10|5939.94|5901.94|5941.69|5903.69|5941.69|5903.69|5939.94|5901.94|10
1606757900000|2020-11-30 17:38:20|5941.78|5903.78|5942.9|5904.9|5942.9|5904.9|5941.78|5903.78|10
1606757910000|2020-11-30 17:38:30|5943.24|5905.24|5946.78|5908.78|5946.78|5908.78|5943.24|5905.24|9
1606757920000|2020-11-30 17:38:40|5946.9|5908.9|5948.33|5910.33|5948.33|5910.33|5946.9|5908.9|10
1606757930000|2020-11-30 17:38:50|5947.9|5909.9|5948.17|5910.17|5948.17|5910.17|5947.54|5909.54|10
1606757940000|2020-11-30 17:39:00|5947.9|5909.9|5949.38|5911.38|5949.38|5911.38|5947.9|5909.9|10
1606757950000|2020-11-30 17:39:10|5949.97|5911.97|5948.89|5910.89|5950.15|5912.15|5948.89|5910.89|9
1606757960000|2020-11-30 17:39:20|5948.69|5910.69|5949.13|5911.13|5949.16|5911.16|5948.5|5910.5|9
1606757970000|2020-11-30 17:39:30|5949.33|5911.33|5949.9|5911.9|5950.25|5912.25|5949.33|5911.33|8
1606757980000|2020-11-30 17:39:40|5950.76|5912.76|5949.16|5911.16|5950.76|5912.76|5949.12|5911.12|10
1606757990000|2020-11-30 17:39:50|5949.17|5911.17|5947.93|5909.93|5949.28|5911.28|5947.87|5909.87|10
1606758000000|2020-11-30 17:40:00|5947.89|5909.89|5949.22|5911.22|5949.22|5911.22|5947.89|5909.89|10
1606758010000|2020-11-30 17:40:10|5949.27|5911.27|5948.09|5910.09|5949.32|5911.32|5947.96|5909.96|10
1606758020000|2020-11-30 17:40:20|5948.03|5910.03|5947.62|5909.62|5948.03|5910.03|5946.76|5908.76|9
1606758030000|2020-11-30 17:40:30|5947.46|5909.46|5947.8|5909.8|5947.8|5909.8|5947.35|5909.35|10
1606758040000|2020-11-30 17:40:40|5947.48|5909.48|5949.52|5911.52|5949.64|5911.64|5947.48|5909.48|9
1606758050000|2020-11-30 17:40:50|5949.66|5911.66|5949.79|5911.79|5949.83|5911.83|5949.59|5911.59|10
1606758060000|2020-11-30 17:41:00|5949.93|5911.93|5950.08|5912.08|5950.45|5912.45|5949.93|5911.93|10
1606758070000|2020-11-30 17:41:10|5950.2|5912.2|5949.96|5911.96|5950.2|5912.2|5949.65|5911.65|9
1606758080000|2020-11-30 17:41:20|5949.9|5911.9|5950.66|5912.66|5950.66|5912.66|5949.9|5911.9|10
1606758090000|2020-11-30 17:41:30|5950.58|5912.58|5951.34|5913.34|5951.34|5913.34|5950.58|5912.58|10
1606758100000|2020-11-30 17:41:40|5951.3|5913.3|5950.98|5912.98|5951.3|5913.3|5950.57|5912.57|10
1606758110000|2020-11-30 17:41:50|5951.06|5913.06|5951.59|5913.59|5951.59|5913.59|5951.06|5913.06|10
1606758120000|2020-11-30 17:42:00|5951.41|5913.41|5950.34|5912.34|5951.41|5913.41|5950.05|5912.05|10
1606758130000|2020-11-30 17:42:10|5950.62|5912.62|5950.02|5912.02|5950.7|5912.7|5950.02|5912.02|10
1606758140000|2020-11-30 17:42:20|5949.74|5911.74|5945.91|5907.91|5949.74|5911.74|5945.91|5907.91|10
1606758150000|2020-11-30 17:42:30|5946.05|5908.05|5945.04|5907.04|5946.05|5908.05|5945.04|5907.04|8
1606758160000|2020-11-30 17:42:40|5944.83|5906.83|5944.29|5906.29|5944.83|5906.83|5943.52|5905.52|10
1606758170000|2020-11-30 17:42:50|5944.33|5906.33|5946.85|5908.85|5946.85|5908.85|5944.33|5906.33|9
1606758180000|2020-11-30 17:43:00|5946.86|5908.86|5947.24|5909.24|5947.24|5909.24|5946.59|5908.59|10
1606758190000|2020-11-30 17:43:10|5947.28|5909.28|5948.43|5910.43|5948.43|5910.43|5947.28|5909.28|10
1606758200000|2020-11-30 17:43:20|5949.16|5911.16|5950.01|5912.01|5950.2|5912.2|5949.16|5911.16|9
1606758210000|2020-11-30 17:43:30|5950.18|5912.18|5952.8|5914.8|5952.8|5914.8|5950.18|5912.18|10
1606758220000|2020-11-30 17:43:40|5953.1|5915.1|5953.8|5915.8|5953.8|5915.8|5952.7|5914.7|10
1606758230000|2020-11-30 17:43:50|5953.77|5915.77|5954.79|5916.79|5954.79|5916.79|5953.63|5915.63|10
1606758240000|2020-11-30 17:44:00|5954.97|5916.97|5955.05|5917.05|5955.05|5917.05|5954.67|5916.67|10
1606758250000|2020-11-30 17:44:10|5955.28|5917.28|5956.05|5918.05|5956.05|5918.05|5955.13|5917.13|10
1606758260000|2020-11-30 17:44:20|5956.28|5918.28|5956.05|5918.05|5956.29|5918.29|5955.7|5917.7|9
1606758270000|2020-11-30 17:44:30|5956.09|5918.09|5957.14|5919.14|5957.14|5919.14|5956.09|5918.09|10
1606758280000|2020-11-30 17:44:40|5957.09|5919.09|5957.66|5919.66|5957.66|5919.66|5957.09|5919.09|9
1606758290000|2020-11-30 17:44:50|5957.54|5919.54|5957.82|5919.82|5958.12|5920.12|5957.47|5919.47|8
1606758300000|2020-11-30 17:45:00|5957.68|5919.68|5958.19|5920.19|5958.19|5920.19|5957.52|5919.52|10
1606758310000|2020-11-30 17:45:10|5958.33|5920.33|5958.26|5920.26|5958.61|5920.61|5958.25|5920.25|10
1606758320000|2020-11-30 17:45:20|5958.4|5920.4|5958.03|5920.03|5958.72|5920.72|5957.99|5919.99|9
1606758330000|2020-11-30 17:45:30|5957.95|5919.95|5957.76|5919.76|5958.37|5920.37|5957.76|5919.76|10
1606758340000|2020-11-30 17:45:40|5957.9|5919.9|5958.22|5920.22|5958.43|5920.43|5957.9|5919.9|9
1606758350000|2020-11-30 17:45:50|5957.82|5919.82|5958.23|5920.23|5958.25|5920.25|5957.82|5919.82|9
1606758360000|2020-11-30 17:46:00|5958.01|5920.01|5957.57|5919.57|5958.03|5920.03|5957.3|5919.3|10
1606758370000|2020-11-30 17:46:10|5957.46|5919.46|5956.77|5918.77|5957.46|5919.46|5956.76|5918.76|9
1606758380000|2020-11-30 17:46:20|5956.8|5918.8|5957.48|5919.48|5957.48|5919.48|5956.8|5918.8|10
1606758390000|2020-11-30 17:46:30|5957.37|5919.37|5957.08|5919.08|5957.79|5919.79|5957.08|5919.08|10
1606758400000|2020-11-30 17:46:40|5956.83|5918.83|5956.39|5918.39|5956.95|5918.95|5956.39|5918.39|10
1606758410000|2020-11-30 17:46:50|5956.13|5918.13|5956.37|5918.37|5956.76|5918.76|5956.13|5918.13|10
1606758420000|2020-11-30 17:47:00|5956.35|5918.35|5954.55|5916.55|5956.49|5918.49|5954.55|5916.55|10
1606758430000|2020-11-30 17:47:10|5954.64|5916.64|5953.26|5915.26|5954.65|5916.65|5953.26|5915.26|10
1606758440000|2020-11-30 17:47:20|5952.9|5914.9|5951.53|5913.53|5952.9|5914.9|5951.53|5913.53|10
1606758450000|2020-11-30 17:47:30|5950.42|5912.42|5944.45|5906.45|5950.42|5912.42|5944.45|5906.45|10
1606758460000|2020-11-30 17:47:40|5944.21|5906.21|5943.3|5905.3|5944.39|5906.39|5943.2|5905.2|9
1606758470000|2020-11-30 17:47:50|5943.83|5905.83|5945.61|5907.61|5945.9|5907.9|5943.83|5905.83|10
1606758480000|2020-11-30 17:48:00|5945.55|5907.55|5944.55|5906.55|5945.55|5907.55|5944.55|5906.55|10
1606758490000|2020-11-30 17:48:10|5944.61|5906.61|5941.27|5903.27|5944.61|5906.61|5941.27|5903.27|10
1606758500000|2020-11-30 17:48:20|5940.44|5902.44|5940.51|5902.51|5940.61|5902.61|5940.16|5902.16|10
1606758510000|2020-11-30 17:48:30|5940.5|5902.5|5940.1|5902.1|5940.5|5902.5|5939.6|5901.6|10
1606758520000|2020-11-30 17:48:40|5940.03|5902.03|5940.14|5902.14|5940.14|5902.14|5939.91|5901.91|8
1606758530000|2020-11-30 17:48:50|5940.34|5902.34|5939.92|5901.92|5940.61|5902.61|5939.92|5901.92|10
1606758540000|2020-11-30 17:49:00|5940.04|5902.04|5941.5|5903.5|5941.5|5903.5|5940.04|5902.04|10
1606758550000|2020-11-30 17:49:10|5941.87|5903.87|5941.8|5903.8|5941.87|5903.87|5941.13|5903.13|10
1606758560000|2020-11-30 17:49:20|5942|5904|5945.25|5907.25|5945.25|5907.25|5942|5904|10
1606758570000|2020-11-30 17:49:30|5945.44|5907.44|5946.74|5908.74|5946.74|5908.74|5945.44|5907.44|9
1606758580000|2020-11-30 17:49:40|5946.72|5908.72|5949.61|5911.61|5949.61|5911.61|5946.72|5908.72|10
1606758590000|2020-11-30 17:49:50|5950.13|5912.13|5953.88|5915.88|5953.88|5915.88|5950.13|5912.13|10
1606758600000|2020-11-30 17:50:00|5954.46|5916.46|5957.14|5919.14|5957.14|5919.14|5954.46|5916.46|10
1606758610000|2020-11-30 17:50:10|5957.55|5919.55|5959.82|5921.82|5959.82|5921.82|5957.55|5919.55|10
1606758620000|2020-11-30 17:50:20|5960.82|5922.82|5963.67|5925.67|5963.67|5925.67|5960.82|5922.82|9
1606758630000|2020-11-30 17:50:30|5963.7|5925.7|5963.61|5925.61|5963.7|5925.7|5963.23|5925.23|10
1606758640000|2020-11-30 17:50:40|5963.58|5925.58|5964.44|5926.44|5964.91|5926.91|5963.58|5925.58|9
1606758650000|2020-11-30 17:50:50|5965.48|5927.48|5966.87|5928.87|5966.87|5928.87|5965.48|5927.48|10
1606758660000|2020-11-30 17:51:00|5967.7|5929.7|5970.28|5932.28|5970.28|5932.28|5967.51|5929.51|10
1606758670000|2020-11-30 17:51:10|5970.66|5932.66|5970.14|5932.14|5971.01|5933.01|5969.87|5931.87|10
1606758680000|2020-11-30 17:51:20|5970.35|5932.35|5971.73|5933.73|5971.87|5933.87|5970.35|5932.35|10
1606758690000|2020-11-30 17:51:30|5971.5|5933.5|5970.57|5932.57|5971.5|5933.5|5970.57|5932.57|9
1606758700000|2020-11-30 17:51:40|5970.48|5932.48|5970.29|5932.29|5970.59|5932.59|5969.98|5931.98|10
1606758710000|2020-11-30 17:51:50|5970.62|5932.62|5971.2|5933.2|5971.23|5933.23|5970.62|5932.62|10
1606758720000|2020-11-30 17:52:00|5970.99|5932.99|5971.96|5933.96|5971.96|5933.96|5970.99|5932.99|10
1606758730000|2020-11-30 17:52:10|5971.82|5933.82|5970.49|5932.49|5971.9|5933.9|5970.49|5932.49|10
1606758740000|2020-11-30 17:52:20|5970.44|5932.44|5969.6|5931.6|5970.44|5932.44|5969.6|5931.6|10
1606758750000|2020-11-30 17:52:30|5969.46|5931.46|5968|5930|5969.46|5931.46|5967.84|5929.84|9
1606758760000|2020-11-30 17:52:40|5968.36|5930.36|5967.08|5929.08|5968.36|5930.36|5967.08|5929.08|10
1606758770000|2020-11-30 17:52:50|5967.14|5929.14|5966.8|5928.8|5967.26|5929.26|5966.8|5928.8|10
1606758780000|2020-11-30 17:53:00|5966.59|5928.59|5967.2|5929.2|5967.73|5929.73|5966.57|5928.57|10
1606758790000|2020-11-30 17:53:10|5967.06|5929.06|5966.6|5928.6|5967.37|5929.37|5966.19|5928.19|10
1606758800000|2020-11-30 17:53:20|5966.36|5928.36|5967|5929|5967.03|5929.03|5966.36|5928.36|10
1606758810000|2020-11-30 17:53:30|5967.04|5929.04|5967.25|5929.25|5967.28|5929.28|5967.04|5929.04|10
1606758820000|2020-11-30 17:53:40|5967.22|5929.22|5969.71|5931.71|5969.71|5931.71|5967.22|5929.22|10
1606758830000|2020-11-30 17:53:50|5970.1|5932.1|5970.93|5932.93|5971.21|5933.21|5969.97|5931.97|10
1606758840000|2020-11-30 17:54:00|5970.55|5932.55|5969.49|5931.49|5970.6|5932.6|5969.37|5931.37|10
1606758850000|2020-11-30 17:54:10|5969.48|5931.48|5969.75|5931.75|5970|5932|5969.45|5931.45|10
1606758860000|2020-11-30 17:54:20|5969.55|5931.55|5966.82|5928.82|5969.55|5931.55|5966.82|5928.82|10
1606758870000|2020-11-30 17:54:30|5966.66|5928.66|5965.32|5927.32|5966.66|5928.66|5964.74|5926.74|10
1606758880000|2020-11-30 17:54:40|5965.3|5927.3|5966.64|5928.64|5966.65|5928.65|5965.3|5927.3|10
1606758890000|2020-11-30 17:54:50|5967.19|5929.19|5969.01|5931.01|5969.38|5931.38|5967.19|5929.19|10
1606758900000|2020-11-30 17:55:00|5968.48|5930.48|5967.52|5929.52|5968.61|5930.61|5967.12|5929.12|10
1606758910000|2020-11-30 17:55:10|5967.45|5929.45|5968.38|5930.38|5968.67|5930.67|5967.11|5929.11|10
1606758920000|2020-11-30 17:55:20|5968.27|5930.27|5967.79|5929.79|5968.58|5930.58|5967.7|5929.7|10
1606758930000|2020-11-30 17:55:30|5967.52|5929.52|5966.07|5928.07|5967.61|5929.61|5966.07|5928.07|10
1606758940000|2020-11-30 17:55:40|5966.08|5928.08|5964.66|5926.66|5966.08|5928.08|5964.3|5926.3|10
1606758950000|2020-11-30 17:55:50|5965.05|5927.05|5964.1|5926.1|5965.05|5927.05|5963.93|5925.93|10
1606758960000|2020-11-30 17:56:00|5963.66|5925.66|5959.49|5921.49|5963.66|5925.66|5959.49|5921.49|10
1606758970000|2020-11-30 17:56:10|5959.09|5921.09|5958.46|5920.46|5959.16|5921.16|5957.97|5919.97|10
1606758980000|2020-11-30 17:56:20|5958.6|5920.6|5957.86|5919.86|5958.9|5920.9|5957.86|5919.86|10
1606758990000|2020-11-30 17:56:30|5957.83|5919.83|5957.06|5919.06|5957.83|5919.83|5956.69|5918.69|8
1606759000000|2020-11-30 17:56:40|5957.25|5919.25|5957.43|5919.43|5957.76|5919.76|5957.2|5919.2|10
1606759010000|2020-11-30 17:56:50|5957.63|5919.63|5956.96|5918.96|5957.67|5919.67|5956.96|5918.96|9
1606759020000|2020-11-30 17:57:00|5957.04|5919.04|5957.05|5919.05|5957.22|5919.22|5957.04|5919.04|8
1606759030000|2020-11-30 17:57:10|5957.22|5919.22|5958.7|5920.7|5958.7|5920.7|5957.13|5919.13|10
1606759040000|2020-11-30 17:57:20|5958.71|5920.71|5959.98|5921.98|5960.15|5922.15|5958.71|5920.71|10
1606759050000|2020-11-30 17:57:30|5959.81|5921.81|5961.12|5923.12|5961.12|5923.12|5959.46|5921.46|9
1606759060000|2020-11-30 17:57:40|5961.42|5923.42|5963.1|5925.1|5963.14|5925.14|5961.42|5923.42|10
1606759070000|2020-11-30 17:57:50|5963.29|5925.29|5964.01|5926.01|5964.01|5926.01|5963.1|5925.1|10
1606759080000|2020-11-30 17:58:00|5963.91|5925.91|5966.09|5928.09|5966.09|5928.09|5963.91|5925.91|10
1606759090000|2020-11-30 17:58:10|5966.17|5928.17|5965.77|5927.77|5966.36|5928.36|5965.43|5927.43|10
1606759100000|2020-11-30 17:58:20|5965.94|5927.94|5965.29|5927.29|5965.94|5927.94|5965.29|5927.29|8
1606759110000|2020-11-30 17:58:30|5965.28|5927.28|5964.17|5926.17|5965.98|5927.98|5964.17|5926.17|9
1606759120000|2020-11-30 17:58:40|5964.06|5926.06|5961.81|5923.81|5964.06|5926.06|5961.6|5923.6|10
1606759130000|2020-11-30 17:58:50|5961.65|5923.65|5960.7|5922.7|5961.83|5923.83|5960.7|5922.7|10
1606759140000|2020-11-30 17:59:00|5960.46|5922.46|5959.25|5921.25|5960.46|5922.46|5959.25|5921.25|8
1606759150000|2020-11-30 17:59:10|5959.05|5921.05|5955.01|5917.01|5959.05|5921.05|5955.01|5917.01|10
1606759160000|2020-11-30 17:59:20|5954.36|5916.36|5948.94|5910.94|5954.36|5916.36|5948.94|5910.94|9
1606759170000|2020-11-30 17:59:30|5948.83|5910.83|5947.1|5909.1|5948.83|5910.83|5946.64|5908.64|10
1606759180000|2020-11-30 17:59:40|5947.16|5909.16|5947.95|5909.95|5947.95|5909.95|5946.65|5908.65|10
1606759190000|2020-11-30 17:59:50|5948.45|5910.45|5949.95|5911.95|5949.95|5911.95|5948.45|5910.45|9
1606759200000|2020-11-30 18:00:00|5950.04|5912.04|5949.83|5911.83|5950.62|5912.62|5949.39|5911.39|10
1606759210000|2020-11-30 18:00:10|5949.39|5911.39|5949.5|5911.5|5949.58|5911.58|5949.11|5911.11|9
1606759220000|2020-11-30 18:00:20|5949.14|5911.14|5949.33|5911.33|5949.51|5911.51|5948.72|5910.72|10
1606759230000|2020-11-30 18:00:30|5949.66|5911.66|5954.28|5916.28|5954.28|5916.28|5949.66|5911.66|10
1606759240000|2020-11-30 18:00:40|5955.14|5917.14|5959.67|5921.67|5959.67|5921.67|5955.14|5917.14|10
1606759250000|2020-11-30 18:00:50|5959.83|5921.83|5962.66|5924.66|5962.66|5924.66|5959.83|5921.83|10
1606759260000|2020-11-30 18:01:00|5962.69|5924.69|5964.9|5926.9|5964.9|5926.9|5962.69|5924.69|9
1606759270000|2020-11-30 18:01:10|5964.4|5926.4|5965.3|5927.3|5965.3|5927.3|5963.65|5925.65|10
1606759280000|2020-11-30 18:01:20|5965.81|5927.81|5967.2|5929.2|5967.53|5929.53|5965.52|5927.52|10
1606759290000|2020-11-30 18:01:30|5967.42|5929.42|5968.96|5930.96|5968.96|5930.96|5967.42|5929.42|10
1606759300000|2020-11-30 18:01:40|5969.63|5931.63|5972.37|5934.37|5972.37|5934.37|5969.63|5931.63|10
1606759310000|2020-11-30 18:01:50|5973|5935|5973.91|5935.91|5974.54|5936.54|5973|5935|10
1606759320000|2020-11-30 18:02:00|5973.83|5935.83|5973.92|5935.92|5973.92|5935.92|5973.11|5935.11|10
1606759330000|2020-11-30 18:02:10|5974.52|5936.52|5975.68|5937.68|5975.81|5937.81|5974.52|5936.52|10
1606759340000|2020-11-30 18:02:20|5975.97|5937.97|5975.78|5937.78|5976.07|5938.07|5975.4|5937.4|10
1606759350000|2020-11-30 18:02:30|5975.84|5937.84|5976.03|5938.03|5976.44|5938.44|5975.84|5937.84|10
1606759360000|2020-11-30 18:02:40|5976.2|5938.2|5975.73|5937.73|5976.34|5938.34|5975.73|5937.73|10
1606759370000|2020-11-30 18:02:50|5975.62|5937.62|5973.69|5935.69|5975.62|5937.62|5973.22|5935.22|10
1606759380000|2020-11-30 18:03:00|5973.71|5935.71|5972.95|5934.95|5973.71|5935.71|5972.8|5934.8|9
1606759390000|2020-11-30 18:03:10|5972.51|5934.51|5971.72|5933.72|5972.51|5934.51|5971.72|5933.72|10
1606759400000|2020-11-30 18:03:20|5971.61|5933.61|5970.51|5932.51|5971.61|5933.61|5970.51|5932.51|10
1606759410000|2020-11-30 18:03:30|5970.42|5932.42|5969.72|5931.72|5970.42|5932.42|5969.29|5931.29|10
1606759420000|2020-11-30 18:03:40|5969.12|5931.12|5967.93|5929.93|5969.12|5931.12|5967.31|5929.31|8
1606759430000|2020-11-30 18:03:50|5968.29|5930.29|5967.68|5929.68|5968.47|5930.47|5967.68|5929.68|10
1606759440000|2020-11-30 18:04:00|5967.57|5929.57|5965.01|5927.01|5967.57|5929.57|5965.01|5927.01|10
1606759450000|2020-11-30 18:04:10|5964.4|5926.4|5959.99|5921.99|5964.4|5926.4|5959.91|5921.91|10
1606759460000|2020-11-30 18:04:20|5959.54|5921.54|5958.02|5920.02|5959.54|5921.54|5958.02|5920.02|9
1606759470000|2020-11-30 18:04:30|5957.91|5919.91|5957.04|5919.04|5958.06|5920.06|5957.04|5919.04|10
1606759480000|2020-11-30 18:04:40|5956.73|5918.73|5955.44|5917.44|5956.73|5918.73|5955.25|5917.25|10
1606759490000|2020-11-30 18:04:50|5955.37|5917.37|5950.89|5912.89|5955.37|5917.37|5950.89|5912.89|10
1606759500000|2020-11-30 18:05:00|5950.78|5912.78|5952.46|5914.46|5952.76|5914.76|5949.83|5911.83|10
1606759510000|2020-11-30 18:05:10|5952.63|5914.63|5952.61|5914.61|5952.94|5914.94|5952.39|5914.39|10
1606759520000|2020-11-30 18:05:20|5953.17|5915.17|5954.95|5916.95|5954.95|5916.95|5953.17|5915.17|10
1606759530000|2020-11-30 18:05:30|5955.15|5917.15|5956.24|5918.24|5956.69|5918.69|5955.15|5917.15|10
1606759540000|2020-11-30 18:05:40|5955.95|5917.95|5956.35|5918.35|5956.36|5918.36|5955.82|5917.82|8
1606759550000|2020-11-30 18:05:50|5956.02|5918.02|5955.03|5917.03|5956.02|5918.02|5955.03|5917.03|9
1606759560000|2020-11-30 18:06:00|5955.01|5917.01|5953.61|5915.61|5955.01|5917.01|5953.42|5915.42|10
1606759570000|2020-11-30 18:06:10|5953.75|5915.75|5953.98|5915.98|5954.22|5916.22|5953.75|5915.75|10
1606759580000|2020-11-30 18:06:20|5953.97|5915.97|5952.17|5914.17|5954.12|5916.12|5951.94|5913.94|10
1606759590000|2020-11-30 18:06:30|5952.51|5914.51|5953.94|5915.94|5955.22|5917.22|5952.51|5914.51|10
1606759600000|2020-11-30 18:06:40|5953.76|5915.76|5950.38|5912.38|5953.76|5915.76|5950.38|5912.38|10
1606759610000|2020-11-30 18:06:50|5948.8|5910.8|5945.71|5907.71|5948.8|5910.8|5945.71|5907.71|10
1606759620000|2020-11-30 18:07:00|5947.02|5909.02|5943.22|5905.22|5947.02|5909.02|5942.32|5904.32|10
1606759630000|2020-11-30 18:07:10|5943.23|5905.23|5943.61|5905.61|5943.72|5905.72|5943.23|5905.23|9
1606759640000|2020-11-30 18:07:20|5943.72|5905.72|5943.9|5905.9|5943.9|5905.9|5943.71|5905.71|10
1606759650000|2020-11-30 18:07:30|5944|5906|5943.72|5905.72|5944.36|5906.36|5943.68|5905.68|10
1606759660000|2020-11-30 18:07:40|5943.67|5905.67|5943.03|5905.03|5943.67|5905.67|5942.79|5904.79|10
1606759670000|2020-11-30 18:07:50|5943.29|5905.29|5942.72|5904.72|5943.29|5905.29|5941.97|5903.97|10
1606759680000|2020-11-30 18:08:00|5942.69|5904.69|5937.79|5899.79|5942.69|5904.69|5937.79|5899.79|10
1606759690000|2020-11-30 18:08:10|5934.21|5896.21|5932.15|5894.15|5934.21|5896.21|5930.86|5892.86|10
1606759700000|2020-11-30 18:08:20|5931.39|5893.39|5930.77|5892.77|5931.39|5893.39|5930.34|5892.34|10
1606759710000|2020-11-30 18:08:30|5931.17|5893.17|5930.88|5892.88|5932.45|5894.45|5930.88|5892.88|10
1606759720000|2020-11-30 18:08:40|5930.81|5892.81|5927.35|5889.35|5930.81|5892.81|5927.35|5889.35|10
1606759730000|2020-11-30 18:08:50|5927.38|5889.38|5925.49|5887.49|5927.38|5889.38|5925.49|5887.49|10
1606759740000|2020-11-30 18:09:00|5925.41|5887.41|5926.97|5888.97|5926.97|5888.97|5925.36|5887.36|10
1606759750000|2020-11-30 18:09:10|5927.43|5889.43|5927.71|5889.71|5928.78|5890.78|5927.43|5889.43|10
1606759760000|2020-11-30 18:09:20|5927.54|5889.54|5925.04|5887.04|5927.54|5889.54|5925.04|5887.04|9
1606759770000|2020-11-30 18:09:30|5925.06|5887.06|5923.84|5885.84|5925.06|5887.06|5923.84|5885.84|10
1606759780000|2020-11-30 18:09:40|5923.94|5885.94|5923.7|5885.7|5924.06|5886.06|5922.7|5884.7|10
1606759790000|2020-11-30 18:09:50|5923.43|5885.43|5919.96|5881.96|5923.43|5885.43|5919.96|5881.96|8
1606759800000|2020-11-30 18:10:00|5919.89|5881.89|5921.09|5883.09|5921.09|5883.09|5919.6|5881.6|10
1606759810000|2020-11-30 18:10:10|5921.11|5883.11|5919.73|5881.73|5921.12|5883.12|5919.73|5881.73|10
1606759820000|2020-11-30 18:10:20|5918.41|5880.41|5917.69|5879.69|5918.47|5880.47|5917.69|5879.69|10
1606759830000|2020-11-30 18:10:30|5918|5880|5921.62|5883.62|5921.8|5883.8|5918|5880|10
1606759840000|2020-11-30 18:10:40|5921.65|5883.65|5920.53|5882.53|5921.9|5883.9|5920.1|5882.1|10
1606759850000|2020-11-30 18:10:50|5919.72|5881.72|5918.95|5880.95|5919.97|5881.97|5918.78|5880.78|9
1606759860000|2020-11-30 18:11:00|5918.73|5880.73|5919.69|5881.69|5919.69|5881.69|5918.29|5880.29|10
1606759870000|2020-11-30 18:11:10|5919.82|5881.82|5920.96|5882.96|5921.04|5883.04|5919.82|5881.82|10
1606759880000|2020-11-30 18:11:20|5920.81|5882.81|5920.08|5882.08|5920.81|5882.81|5919.94|5881.94|10
1606759890000|2020-11-30 18:11:30|5920.19|5882.19|5920.11|5882.11|5920.19|5882.19|5919.36|5881.36|10
1606759900000|2020-11-30 18:11:40|5919.78|5881.78|5918.2|5880.2|5919.78|5881.78|5918.2|5880.2|10
1606759910000|2020-11-30 18:11:50|5917.78|5879.78|5917.82|5879.82|5918.15|5880.15|5917.5|5879.5|10
1606759920000|2020-11-30 18:12:00|5917.96|5879.96|5919.54|5881.54|5919.54|5881.54|5917.93|5879.93|9
1606759930000|2020-11-30 18:12:10|5919.21|5881.21|5919.48|5881.48|5919.53|5881.53|5919.15|5881.15|10
1606759940000|2020-11-30 18:12:20|5918.99|5880.99|5916.65|5878.65|5918.99|5880.99|5916.65|5878.65|9
1606759950000|2020-11-30 18:12:30|5916.31|5878.31|5914.99|5876.99|5916.31|5878.31|5914.99|5876.99|10
1606759960000|2020-11-30 18:12:40|5915.07|5877.07|5914.66|5876.66|5915.07|5877.07|5914.52|5876.52|10
1606759970000|2020-11-30 18:12:50|5915.06|5877.06|5916.78|5878.78|5916.78|5878.78|5915.06|5877.06|10
1606759980000|2020-11-30 18:13:00|5916.97|5878.97|5919.03|5881.03|5919.06|5881.06|5916.86|5878.86|10
1606759990000|2020-11-30 18:13:10|5919.16|5881.16|5918.7|5880.7|5919.3|5881.3|5918.51|5880.51|10
1606760000000|2020-11-30 18:13:20|5918.08|5880.08|5917.8|5879.8|5918.08|5880.08|5917.61|5879.61|10
1606760010000|2020-11-30 18:13:30|5917.9|5879.9|5920.18|5882.18|5920.33|5882.33|5917.9|5879.9|10
1606760020000|2020-11-30 18:13:40|5920.17|5882.17|5919.55|5881.55|5920.46|5882.46|5919.55|5881.55|10
1606760030000|2020-11-30 18:13:50|5919.28|5881.28|5917.65|5879.65|5919.28|5881.28|5917.62|5879.62|9
1606760040000|2020-11-30 18:14:00|5918.1|5880.1|5918.51|5880.51|5918.69|5880.69|5917.78|5879.78|10
1606760050000|2020-11-30 18:14:10|5918.48|5880.48|5917.33|5879.33|5918.48|5880.48|5917.33|5879.33|10
1606760060000|2020-11-30 18:14:20|5917.24|5879.24|5917.34|5879.34|5917.36|5879.36|5917.17|5879.17|10
1606760070000|2020-11-30 18:14:30|5917.56|5879.56|5918.86|5880.86|5918.86|5880.86|5917.56|5879.56|10
1606760080000|2020-11-30 18:14:40|5918.85|5880.85|5918.12|5880.12|5919.07|5881.07|5918.09|5880.09|10
1606760090000|2020-11-30 18:14:50|5918.14|5880.14|5916.49|5878.49|5918.14|5880.14|5916.49|5878.49|10
1606760100000|2020-11-30 18:15:00|5916.53|5878.53|5913.93|5875.93|5916.53|5878.53|5913.93|5875.93|10
1606760110000|2020-11-30 18:15:10|5913.33|5875.33|5911.27|5873.27|5913.33|5875.33|5911.27|5873.27|10
1606760120000|2020-11-30 18:15:20|5911.24|5873.24|5910.64|5872.64|5911.24|5873.24|5910.41|5872.41|10
1606760130000|2020-11-30 18:15:30|5911.43|5873.43|5912.61|5874.61|5912.99|5874.99|5911.43|5873.43|10
1606760140000|2020-11-30 18:15:40|5912.59|5874.59|5911.71|5873.71|5912.63|5874.63|5911.13|5873.13|10
1606760150000|2020-11-30 18:15:50|5911.45|5873.45|5912.68|5874.68|5912.68|5874.68|5911.26|5873.26|10
1606760160000|2020-11-30 18:16:00|5912.94|5874.94|5914.59|5876.59|5914.59|5876.59|5912.94|5874.94|9
1606760170000|2020-11-30 18:16:10|5914.82|5876.82|5914.99|5876.99|5915.34|5877.34|5914.82|5876.82|9
1606760180000|2020-11-30 18:16:20|5914.95|5876.95|5915.85|5877.85|5915.85|5877.85|5914.95|5876.95|8
1606760190000|2020-11-30 18:16:30|5915.95|5877.95|5914.33|5876.33|5915.95|5877.95|5914.33|5876.33|10
1606760200000|2020-11-30 18:16:40|5914.12|5876.12|5912.62|5874.62|5914.12|5876.12|5912.62|5874.62|9
1606760210000|2020-11-30 18:16:50|5911.89|5873.89|5911|5873|5911.89|5873.89|5910.53|5872.53|10
1606760220000|2020-11-30 18:17:00|5911.32|5873.32|5910.71|5872.71|5911.32|5873.32|5910.71|5872.71|10
1606760230000|2020-11-30 18:17:10|5910.64|5872.64|5909.74|5871.74|5910.77|5872.77|5909.61|5871.61|10
1606760240000|2020-11-30 18:17:20|5909.64|5871.64|5910.44|5872.44|5910.85|5872.85|5909.63|5871.63|9
1606760250000|2020-11-30 18:17:30|5910.67|5872.67|5909.44|5871.44|5910.67|5872.67|5909.44|5871.44|9
1606760260000|2020-11-30 18:17:40|5909.41|5871.41|5908.07|5870.07|5909.41|5871.41|5907.27|5869.27|10
1606760270000|2020-11-30 18:17:50|5908.16|5870.16|5908.44|5870.44|5908.54|5870.54|5907.99|5869.99|10
1606760280000|2020-11-30 18:18:00|5908.19|5870.19|5907.16|5869.16|5908.19|5870.19|5907.16|5869.16|10
1606760290000|2020-11-30 18:18:10|5907.37|5869.37|5908.75|5870.75|5908.75|5870.75|5907.37|5869.37|10
1606760300000|2020-11-30 18:18:20|5908.79|5870.79|5907.55|5869.55|5909.13|5871.13|5907.55|5869.55|10
1606760310000|2020-11-30 18:18:30|5907.27|5869.27|5907.85|5869.85|5907.93|5869.93|5907.15|5869.15|10
1606760320000|2020-11-30 18:18:40|5908.29|5870.29|5910.68|5872.68|5910.68|5872.68|5908.29|5870.29|9
1606760330000|2020-11-30 18:18:50|5911.09|5873.09|5913.39|5875.39|5913.4|5875.4|5911.09|5873.09|10
1606760340000|2020-11-30 18:19:00|5913.87|5875.87|5916.12|5878.12|5916.18|5878.18|5913.87|5875.87|10
1606760350000|2020-11-30 18:19:10|5916.25|5878.25|5917.15|5879.15|5917.53|5879.53|5916.25|5878.25|10
1606760360000|2020-11-30 18:19:20|5917.69|5879.69|5919.48|5881.48|5919.48|5881.48|5917.66|5879.66|10
1606760370000|2020-11-30 18:19:30|5920.39|5882.39|5922.5|5884.5|5922.5|5884.5|5920.39|5882.39|10
1606760380000|2020-11-30 18:19:40|5922.62|5884.62|5923.26|5885.26|5923.26|5885.26|5922.3|5884.3|10
1606760390000|2020-11-30 18:19:50|5923.46|5885.46|5921.48|5883.48|5923.46|5885.46|5921.48|5883.48|8
1606760400000|2020-11-30 18:20:00|5920.87|5882.87|5921.45|5883.45|5921.45|5883.45|5920.03|5882.03|10
1606760410000|2020-11-30 18:20:10|5921.54|5883.54|5922.28|5884.28|5922.5|5884.5|5921.47|5883.47|10
1606760420000|2020-11-30 18:20:20|5922.44|5884.44|5924.25|5886.25|5924.42|5886.42|5922.44|5884.44|9
1606760430000|2020-11-30 18:20:30|5924.19|5886.19|5923.82|5885.82|5924.59|5886.59|5923.82|5885.82|9
1606760440000|2020-11-30 18:20:40|5923.54|5885.54|5921.99|5883.99|5923.56|5885.56|5921.99|5883.99|10
1606760450000|2020-11-30 18:20:50|5922.15|5884.15|5922.21|5884.21|5922.33|5884.33|5921.54|5883.54|10
1606760460000|2020-11-30 18:21:00|5922.25|5884.25|5923.14|5885.14|5923.14|5885.14|5922.24|5884.24|10
1606760470000|2020-11-30 18:21:10|5923.79|5885.79|5920.8|5882.8|5924.04|5886.04|5920.04|5882.04|9
1606760480000|2020-11-30 18:21:20|5921.55|5883.55|5922.48|5884.48|5922.59|5884.59|5921.55|5883.55|10
1606760490000|2020-11-30 18:21:30|5922.29|5884.29|5924.04|5886.04|5924.04|5886.04|5922.11|5884.11|8
1606760500000|2020-11-30 18:21:40|5923.99|5885.99|5924.3|5886.3|5924.3|5886.3|5923.6|5885.6|9
1606760510000|2020-11-30 18:21:50|5924.22|5886.22|5923.49|5885.49|5924.22|5886.22|5923.49|5885.49|10
1606760520000|2020-11-30 18:22:00|5923.6|5885.6|5921.27|5883.27|5923.6|5885.6|5921.27|5883.27|9
1606760530000|2020-11-30 18:22:10|5920.9|5882.9|5917.79|5879.79|5920.9|5882.9|5917.79|5879.79|10
1606760540000|2020-11-30 18:22:20|5917.63|5879.63|5914.55|5876.55|5917.63|5879.63|5914.55|5876.55|10
1606760550000|2020-11-30 18:22:30|5914.54|5876.54|5912.71|5874.71|5914.54|5876.54|5912.71|5874.71|10
1606760560000|2020-11-30 18:22:40|5912.75|5874.75|5907.84|5869.84|5912.75|5874.75|5907.84|5869.84|10
1606760570000|2020-11-30 18:22:50|5907.72|5869.72|5906.68|5868.68|5907.72|5869.72|5906.31|5868.31|9
1606760580000|2020-11-30 18:23:00|5906.65|5868.65|5907.81|5869.81|5907.81|5869.81|5906.61|5868.61|10
1606760590000|2020-11-30 18:23:10|5907.32|5869.32|5905.45|5867.45|5907.32|5869.32|5905.45|5867.45|10
1606760600000|2020-11-30 18:23:20|5905.08|5867.08|5901.33|5863.33|5905.08|5867.08|5901.33|5863.33|10
1606760610000|2020-11-30 18:23:30|5901.04|5863.04|5902.03|5864.03|5902.18|5864.18|5900.71|5862.71|10
1606760620000|2020-11-30 18:23:40|5901.8|5863.8|5900.74|5862.74|5901.8|5863.8|5900.72|5862.72|10
1606760630000|2020-11-30 18:23:50|5900.67|5862.67|5899.5|5861.5|5900.67|5862.67|5899.33|5861.33|10
1606760640000|2020-11-30 18:24:00|5899.45|5861.45|5900.11|5862.11|5900.11|5862.11|5899.45|5861.45|10
1606760650000|2020-11-30 18:24:10|5899.98|5861.98|5899.31|5861.31|5900.04|5862.04|5899.31|5861.31|9
1606760660000|2020-11-30 18:24:20|5899.19|5861.19|5899.63|5861.63|5899.95|5861.95|5899.14|5861.14|9
1606760670000|2020-11-30 18:24:30|5899.5|5861.5|5897.71|5859.71|5899.75|5861.75|5897.71|5859.71|10
1606760680000|2020-11-30 18:24:40|5897.76|5859.76|5896.01|5858.01|5897.76|5859.76|5895.92|5857.92|10
1606760690000|2020-11-30 18:24:50|5895.92|5857.92|5895.87|5857.87|5895.92|5857.92|5895.5|5857.5|10
1606760700000|2020-11-30 18:25:00|5895.91|5857.91|5895.42|5857.42|5895.91|5857.91|5895.4|5857.4|10
1606760710000|2020-11-30 18:25:10|5895.59|5857.59|5898.82|5860.82|5898.82|5860.82|5895.59|5857.59|10
1606760720000|2020-11-30 18:25:20|5899.14|5861.14|5901.65|5863.65|5901.65|5863.65|5899.14|5861.14|9
1606760730000|2020-11-30 18:25:30|5902.54|5864.54|5902.13|5864.13|5903.07|5865.07|5902.13|5864.13|10
1606760740000|2020-11-30 18:25:40|5902.27|5864.27|5902.53|5864.53|5903.29|5865.29|5902.27|5864.27|10
1606760750000|2020-11-30 18:25:50|5902.38|5864.38|5901.72|5863.72|5902.42|5864.42|5901.72|5863.72|10
1606760760000|2020-11-30 18:26:00|5901.31|5863.31|5901.48|5863.48|5901.64|5863.64|5901.26|5863.26|10
1606760770000|2020-11-30 18:26:10|5901.39|5863.39|5902.36|5864.36|5902.7|5864.7|5901.39|5863.39|10
1606760780000|2020-11-30 18:26:20|5902.94|5864.94|5903.2|5865.2|5903.2|5865.2|5902.49|5864.49|10
1606760790000|2020-11-30 18:26:30|5903.14|5865.14|5904.19|5866.19|5904.34|5866.34|5903.14|5865.14|10
1606760800000|2020-11-30 18:26:40|5904.27|5866.27|5907.28|5869.28|5907.28|5869.28|5904.27|5866.27|10
1606760810000|2020-11-30 18:26:50|5907.49|5869.49|5910.95|5872.95|5910.95|5872.95|5907.46|5869.46|10
1606760820000|2020-11-30 18:27:00|5911.05|5873.05|5910.97|5872.97|5911.7|5873.7|5910.74|5872.74|10
1606760830000|2020-11-30 18:27:10|5910.94|5872.94|5908.98|5870.98|5910.94|5872.94|5908.98|5870.98|10
1606760840000|2020-11-30 18:27:20|5909|5871|5908.27|5870.27|5909|5871|5908.1|5870.1|10
1606760850000|2020-11-30 18:27:30|5908.43|5870.43|5908.46|5870.46|5908.59|5870.59|5907.83|5869.83|10
1606760860000|2020-11-30 18:27:40|5908.52|5870.52|5910|5872|5910|5872|5908.52|5870.52|10
1606760870000|2020-11-30 18:27:50|5909.94|5871.94|5910.03|5872.03|5910.43|5872.43|5909.84|5871.84|10
1606760880000|2020-11-30 18:28:00|5909.43|5871.43|5909.8|5871.8|5910.02|5872.02|5909.43|5871.43|10
1606760890000|2020-11-30 18:28:10|5909.29|5871.29|5908.99|5870.99|5909.29|5871.29|5908.76|5870.76|10
1606760900000|2020-11-30 18:28:20|5909.24|5871.24|5909.11|5871.11|5909.81|5871.81|5909.11|5871.11|10
1606760910000|2020-11-30 18:28:30|5908.95|5870.95|5909.17|5871.17|5909.31|5871.31|5908.89|5870.89|10
1606760920000|2020-11-30 18:28:40|5909.41|5871.41|5909.44|5871.44|5909.64|5871.64|5909.38|5871.38|10
1606760930000|2020-11-30 18:28:50|5909.45|5871.45|5908.98|5870.98|5909.45|5871.45|5908.77|5870.77|10
1606760940000|2020-11-30 18:29:00|5909.04|5871.04|5909.75|5871.75|5909.87|5871.87|5909.04|5871.04|10
1606760950000|2020-11-30 18:29:10|5909.61|5871.61|5911.73|5873.73|5911.78|5873.78|5909.61|5871.61|10
1606760960000|2020-11-30 18:29:20|5911.9|5873.9|5911.7|5873.7|5912.26|5874.26|5911.7|5873.7|10
1606760970000|2020-11-30 18:29:30|5911.33|5873.33|5911.55|5873.55|5911.88|5873.88|5911.03|5873.03|10
1606760980000|2020-11-30 18:29:40|5911.52|5873.52|5913|5875|5913|5875|5911.52|5873.52|10
1606760990000|2020-11-30 18:29:50|5913.05|5875.05|5913.77|5875.77|5913.77|5875.77|5912.94|5874.94|10
1606761000000|2020-11-30 18:30:00|5914.55|5876.55|5913.98|5875.98|5915.36|5877.36|5913.98|5875.98|10
1606761010000|2020-11-30 18:30:10|5913.75|5875.75|5912.76|5874.76|5914.11|5876.11|5912.59|5874.59|10
1606761020000|2020-11-30 18:30:20|5912.97|5874.97|5911.97|5873.97|5912.97|5874.97|5911.97|5873.97|9
1606761030000|2020-11-30 18:30:30|5911.75|5873.75|5911.15|5873.15|5912.12|5874.12|5911.15|5873.15|10
1606761040000|2020-11-30 18:30:40|5911.28|5873.28|5910.41|5872.41|5911.28|5873.28|5910.19|5872.19|10
1606761050000|2020-11-30 18:30:50|5910.31|5872.31|5908.21|5870.21|5910.31|5872.31|5908.21|5870.21|10
1606761060000|2020-11-30 18:31:00|5907.98|5869.98|5904.02|5866.02|5907.98|5869.98|5904.02|5866.02|10
1606761070000|2020-11-30 18:31:10|5904.08|5866.08|5903.9|5865.9|5904.27|5866.27|5903.82|5865.82|10
1606761080000|2020-11-30 18:31:20|5904.43|5866.43|5906.12|5868.12|5906.12|5868.12|5904.43|5866.43|10
1606761090000|2020-11-30 18:31:30|5906.4|5868.4|5907.51|5869.51|5907.6|5869.6|5906.4|5868.4|10
1606761100000|2020-11-30 18:31:40|5907.5|5869.5|5907.26|5869.26|5907.51|5869.51|5906.77|5868.77|10
1606761110000|2020-11-30 18:31:50|5907.27|5869.27|5906.5|5868.5|5907.27|5869.27|5906.5|5868.5|10
1606761120000|2020-11-30 18:32:00|5906.36|5868.36|5906.58|5868.58|5906.61|5868.61|5905.85|5867.85|10
1606761130000|2020-11-30 18:32:10|5906.22|5868.22|5903.87|5865.87|5906.22|5868.22|5903.87|5865.87|10
1606761140000|2020-11-30 18:32:20|5903.73|5865.73|5903.14|5865.14|5903.73|5865.73|5903.07|5865.07|10
1606761150000|2020-11-30 18:32:30|5903.22|5865.22|5904.21|5866.21|5904.21|5866.21|5903.13|5865.13|9
1606761160000|2020-11-30 18:32:40|5904.49|5866.49|5906.82|5868.82|5906.82|5868.82|5904.49|5866.49|9
1606761170000|2020-11-30 18:32:50|5906.83|5868.83|5907.62|5869.62|5907.62|5869.62|5906.83|5868.83|10
1606761180000|2020-11-30 18:33:00|5907.77|5869.77|5908.25|5870.25|5908.4|5870.4|5907.75|5869.75|10
1606761190000|2020-11-30 18:33:10|5908.32|5870.32|5909.25|5871.25|5909.25|5871.25|5908.32|5870.32|10
1606761200000|2020-11-30 18:33:20|5909.77|5871.77|5910.99|5872.99|5910.99|5872.99|5909.77|5871.77|10
1606761210000|2020-11-30 18:33:30|5910.2|5872.2|5909.94|5871.94|5911.13|5873.13|5909.94|5871.94|10
1606761220000|2020-11-30 18:33:40|5909.93|5871.93|5907.89|5869.89|5909.93|5871.93|5907.1|5869.1|10
1606761230000|2020-11-30 18:33:50|5908|5870|5907.46|5869.46|5908.16|5870.16|5906.91|5868.91|10
1606761240000|2020-11-30 18:34:00|5907.55|5869.55|5903.49|5865.49|5907.55|5869.55|5903.49|5865.49|10
1606761250000|2020-11-30 18:34:10|5903.57|5865.57|5906.05|5868.05|5906.05|5868.05|5903.57|5865.57|10
1606761260000|2020-11-30 18:34:20|5905.8|5867.8|5906.15|5868.15|5906.15|5868.15|5905.8|5867.8|9
1606761270000|2020-11-30 18:34:30|5906.4|5868.4|5907.82|5869.82|5907.82|5869.82|5906.4|5868.4|10
1606761280000|2020-11-30 18:34:40|5908.24|5870.24|5908.71|5870.71|5908.72|5870.72|5908|5870|10
1606761290000|2020-11-30 18:34:50|5908.47|5870.47|5909.25|5871.25|5909.44|5871.44|5908.47|5870.47|10
1606761300000|2020-11-30 18:35:00|5909.29|5871.29|5909.81|5871.81|5909.91|5871.91|5909.29|5871.29|10
1606761310000|2020-11-30 18:35:10|5909.91|5871.91|5910.78|5872.78|5911.1|5873.1|5909.9|5871.9|10
1606761320000|2020-11-30 18:35:20|5910.81|5872.81|5910.92|5872.92|5911.1|5873.1|5910.8|5872.8|9
1606761330000|2020-11-30 18:35:30|5910.86|5872.86|5909.87|5871.87|5910.86|5872.86|5909.87|5871.87|9
1606761340000|2020-11-30 18:35:40|5910.19|5872.19|5910.08|5872.08|5910.59|5872.59|5910.07|5872.07|10
1606761350000|2020-11-30 18:35:50|5909.98|5871.98|5909.19|5871.19|5909.98|5871.98|5909.19|5871.19|8
1606761360000|2020-11-30 18:36:00|5908.76|5870.76|5906.28|5868.28|5908.76|5870.76|5906.28|5868.28|10
1606761370000|2020-11-30 18:36:10|5906.29|5868.29|5904.99|5866.99|5906.29|5868.29|5904.99|5866.99|9
1606761380000|2020-11-30 18:36:20|5905.33|5867.33|5903.66|5865.66|5905.33|5867.33|5903.66|5865.66|9
1606761390000|2020-11-30 18:36:30|5903.74|5865.74|5903.79|5865.79|5904.01|5866.01|5903.74|5865.74|10
1606761400000|2020-11-30 18:36:40|5903.92|5865.92|5903.46|5865.46|5904.19|5866.19|5903.39|5865.39|9
1606761410000|2020-11-30 18:36:50|5903.56|5865.56|5902.9|5864.9|5903.86|5865.86|5902.9|5864.9|10
1606761420000|2020-11-30 18:37:00|5902.67|5864.67|5902.76|5864.76|5903.24|5865.24|5902.66|5864.66|9
1606761430000|2020-11-30 18:37:10|5902.6|5864.6|5901.29|5863.29|5902.8|5864.8|5901.29|5863.29|9
1606761440000|2020-11-30 18:37:20|5901.58|5863.58|5904.08|5866.08|5904.08|5866.08|5901.58|5863.58|10
1606761450000|2020-11-30 18:37:30|5904.12|5866.12|5905.52|5867.52|5905.82|5867.82|5904.12|5866.12|10
1606761460000|2020-11-30 18:37:40|5905.13|5867.13|5908.14|5870.14|5908.14|5870.14|5905.13|5867.13|10
1606761470000|2020-11-30 18:37:50|5907.89|5869.89|5910.31|5872.31|5910.31|5872.31|5907.89|5869.89|10
1606761480000|2020-11-30 18:38:00|5910.58|5872.58|5912.05|5874.05|5912.05|5874.05|5910.58|5872.58|10
1606761490000|2020-11-30 18:38:10|5912.12|5874.12|5914.85|5876.85|5914.85|5876.85|5912.12|5874.12|9
1606761500000|2020-11-30 18:38:20|5914.96|5876.96|5916.67|5878.67|5916.67|5878.67|5914.96|5876.96|10
1606761510000|2020-11-30 18:38:30|5916.77|5878.77|5918.62|5880.62|5918.62|5880.62|5916.77|5878.77|10
1606761520000|2020-11-30 18:38:40|5919.5|5881.5|5923.27|5885.27|5923.27|5885.27|5919.5|5881.5|10
1606761530000|2020-11-30 18:38:50|5923.15|5885.15|5923.72|5885.72|5923.91|5885.91|5923|5885|10
1606761540000|2020-11-30 18:39:00|5923.58|5885.58|5923.4|5885.4|5923.58|5885.58|5922.8|5884.8|10
1606761550000|2020-11-30 18:39:10|5923.79|5885.79|5925.71|5887.71|5925.71|5887.71|5923.68|5885.68|7
1606761560000|2020-11-30 18:39:20|5925.76|5887.76|5925.7|5887.7|5926.19|5888.19|5925.31|5887.31|10
1606761570000|2020-11-30 18:39:30|5926.04|5888.04|5926.36|5888.36|5926.36|5888.36|5925.93|5887.93|10
1606761580000|2020-11-30 18:39:40|5926.39|5888.39|5926.19|5888.19|5926.4|5888.4|5925.84|5887.84|10
1606761590000|2020-11-30 18:39:50|5926.29|5888.29|5925.48|5887.48|5926.29|5888.29|5925.47|5887.47|10
1606761600000|2020-11-30 18:40:00|5925.45|5887.45|5925.22|5887.22|5925.83|5887.83|5925.22|5887.22|9
1606761610000|2020-11-30 18:40:10|5924.99|5886.99|5925.5|5887.5|5925.5|5887.5|5924.76|5886.76|10
1606761620000|2020-11-30 18:40:20|5925.6|5887.6|5924.82|5886.82|5925.61|5887.61|5924.82|5886.82|10
1606761630000|2020-11-30 18:40:30|5924.79|5886.79|5924.17|5886.17|5924.79|5886.79|5924.17|5886.17|10
1606761640000|2020-11-30 18:40:40|5924.11|5886.11|5923.02|5885.02|5924.11|5886.11|5922.71|5884.71|10
1606761650000|2020-11-30 18:40:50|5922.76|5884.76|5920.79|5882.79|5922.76|5884.76|5920.79|5882.79|10
1606761660000|2020-11-30 18:41:00|5920.66|5882.66|5920.27|5882.27|5920.66|5882.66|5920.03|5882.03|10
1606761670000|2020-11-30 18:41:10|5920.09|5882.09|5920.02|5882.02|5920.37|5882.37|5919.99|5881.99|9
1606761680000|2020-11-30 18:41:20|5919.65|5881.65|5920.21|5882.21|5920.21|5882.21|5919.65|5881.65|10
1606761690000|2020-11-30 18:41:30|5920.35|5882.35|5919.94|5881.94|5920.47|5882.47|5919.94|5881.94|10
1606761700000|2020-11-30 18:41:40|5919.89|5881.89|5919.31|5881.31|5919.89|5881.89|5919.25|5881.25|10
1606761710000|2020-11-30 18:41:50|5919.33|5881.33|5919.9|5881.9|5919.93|5881.93|5919.26|5881.26|9
1606761720000|2020-11-30 18:42:00|5920.02|5882.02|5920.57|5882.57|5920.69|5882.69|5919.96|5881.96|9
1606761730000|2020-11-30 18:42:10|5920.63|5882.63|5921.09|5883.09|5921.09|5883.09|5920.63|5882.63|10
1606761740000|2020-11-30 18:42:20|5921.36|5883.36|5921.77|5883.77|5921.92|5883.92|5921.36|5883.36|10
1606761750000|2020-11-30 18:42:30|5921.82|5883.82|5921.41|5883.41|5921.89|5883.89|5921.3|5883.3|10
1606761760000|2020-11-30 18:42:40|5921.42|5883.42|5921.72|5883.72|5921.72|5883.72|5920.3|5882.3|10
1606761770000|2020-11-30 18:42:50|5921.75|5883.75|5921.56|5883.56|5922.08|5884.08|5921.56|5883.56|10
1606761780000|2020-11-30 18:43:00|5921.59|5883.59|5921.3|5883.3|5921.98|5883.98|5921.3|5883.3|10
1606761790000|2020-11-30 18:43:10|5921.2|5883.2|5920.92|5882.92|5921.2|5883.2|5920.88|5882.88|9
1606761800000|2020-11-30 18:43:20|5920.97|5882.97|5921.84|5883.84|5921.84|5883.84|5920.97|5882.97|10
1606761810000|2020-11-30 18:43:30|5921.98|5883.98|5922.26|5884.26|5922.41|5884.41|5921.98|5883.98|9
1606761820000|2020-11-30 18:43:40|5922.09|5884.09|5922.9|5884.9|5922.9|5884.9|5922.09|5884.09|9
1606761830000|2020-11-30 18:43:50|5922.93|5884.93|5924.62|5886.62|5924.62|5886.62|5922.93|5884.93|10
1606761840000|2020-11-30 18:44:00|5924.9|5886.9|5927.07|5889.07|5927.07|5889.07|5924.9|5886.9|10
1606761850000|2020-11-30 18:44:10|5927.28|5889.28|5931.63|5893.63|5931.63|5893.63|5927.28|5889.28|10
1606761860000|2020-11-30 18:44:20|5932.07|5894.07|5935.45|5897.45|5935.47|5897.47|5932.07|5894.07|10
1606761870000|2020-11-30 18:44:30|5935.85|5897.85|5938.84|5900.84|5938.84|5900.84|5935.85|5897.85|10
1606761880000|2020-11-30 18:44:40|5938.85|5900.85|5939|5901|5939.93|5901.93|5938.85|5900.85|10
1606761890000|2020-11-30 18:44:50|5938.95|5900.95|5938.7|5900.7|5938.95|5900.95|5938.44|5900.44|10
1606761900000|2020-11-30 18:45:00|5938.95|5900.95|5939.41|5901.41|5939.41|5901.41|5938.95|5900.95|10
1606761910000|2020-11-30 18:45:10|5939.18|5901.18|5939.84|5901.84|5939.91|5901.91|5939.18|5901.18|10
1606761920000|2020-11-30 18:45:20|5939.78|5901.78|5938.46|5900.46|5939.78|5901.78|5938.45|5900.45|10
1606761930000|2020-11-30 18:45:30|5938.41|5900.41|5937.71|5899.71|5938.41|5900.41|5937.52|5899.52|9
1606761940000|2020-11-30 18:45:40|5937.81|5899.81|5937.71|5899.71|5938.11|5900.11|5937.71|5899.71|10
1606761950000|2020-11-30 18:45:50|5937.83|5899.83|5937.52|5899.52|5938.21|5900.21|5937.52|5899.52|10
1606761960000|2020-11-30 18:46:00|5937.32|5899.32|5936.77|5898.77|5937.48|5899.48|5936.77|5898.77|10
1606761970000|2020-11-30 18:46:10|5936.61|5898.61|5935.77|5897.77|5936.71|5898.71|5935.77|5897.77|10
1606761980000|2020-11-30 18:46:20|5935.68|5897.68|5935.69|5897.69|5935.82|5897.82|5935.68|5897.68|9
1606761990000|2020-11-30 18:46:30|5935.84|5897.84|5936.08|5898.08|5936.08|5898.08|5935.68|5897.68|10
1606762000000|2020-11-30 18:46:40|5936.15|5898.15|5937.24|5899.24|5937.24|5899.24|5936.15|5898.15|10
1606762010000|2020-11-30 18:46:50|5937.48|5899.48|5935.95|5897.95|5937.48|5899.48|5935.87|5897.87|10
1606762020000|2020-11-30 18:47:00|5935.94|5897.94|5936.06|5898.06|5936.16|5898.16|5935.91|5897.91|10
1606762030000|2020-11-30 18:47:10|5935.77|5897.77|5936.02|5898.02|5936.02|5898.02|5935.73|5897.73|10
1606762040000|2020-11-30 18:47:20|5936.03|5898.03|5936.37|5898.37|5936.51|5898.51|5936.03|5898.03|9
1606762050000|2020-11-30 18:47:30|5936.18|5898.18|5934.62|5896.62|5936.18|5898.18|5934.49|5896.49|10
1606762060000|2020-11-30 18:47:40|5934.74|5896.74|5932.79|5894.79|5934.74|5896.74|5932.79|5894.79|10
1606762070000|2020-11-30 18:47:50|5932.76|5894.76|5932|5894|5932.76|5894.76|5931.69|5893.69|10
1606762080000|2020-11-30 18:48:00|5932.06|5894.06|5932.02|5894.02|5932.17|5894.17|5931.96|5893.96|9
1606762090000|2020-11-30 18:48:10|5932.15|5894.15|5932.56|5894.56|5933.05|5895.05|5932.15|5894.15|9
1606762100000|2020-11-30 18:48:20|5932.43|5894.43|5932.17|5894.17|5932.52|5894.52|5932.17|5894.17|10
1606762110000|2020-11-30 18:48:30|5932.12|5894.12|5933.02|5895.02|5933.02|5895.02|5932.12|5894.12|10
1606762120000|2020-11-30 18:48:40|5933.11|5895.11|5933.57|5895.57|5933.57|5895.57|5932.91|5894.91|10
1606762130000|2020-11-30 18:48:50|5933.69|5895.69|5932.03|5894.03|5933.69|5895.69|5932.03|5894.03|10
1606762140000|2020-11-30 18:49:00|5932.06|5894.06|5932.37|5894.37|5932.47|5894.47|5931.52|5893.52|10
1606762150000|2020-11-30 18:49:10|5932.15|5894.15|5933.81|5895.81|5933.81|5895.81|5932.06|5894.06|10
1606762160000|2020-11-30 18:49:20|5934.13|5896.13|5934.02|5896.02|5934.38|5896.38|5934.02|5896.02|8
1606762170000|2020-11-30 18:49:30|5934.04|5896.04|5934.01|5896.01|5934.19|5896.19|5933.85|5895.85|8
1606762180000|2020-11-30 18:49:40|5934.04|5896.04|5934.11|5896.11|5934.13|5896.13|5933.9|5895.9|10
1606762190000|2020-11-30 18:49:50|5934|5896|5933.81|5895.81|5934.08|5896.08|5933.79|5895.79|9
1606762200000|2020-11-30 18:50:00|5933.79|5895.79|5933.1|5895.1|5933.79|5895.79|5932.71|5894.71|10
1606762210000|2020-11-30 18:50:10|5933.21|5895.21|5932.06|5894.06|5933.21|5895.21|5932.06|5894.06|9
1606762220000|2020-11-30 18:50:20|5932.15|5894.15|5928.56|5890.56|5932.15|5894.15|5928.41|5890.41|10
1606762230000|2020-11-30 18:50:30|5927.95|5889.95|5925.7|5887.7|5927.95|5889.95|5925.7|5887.7|10
1606762240000|2020-11-30 18:50:40|5925.73|5887.73|5923.14|5885.14|5925.73|5887.73|5923.14|5885.14|10
1606762250000|2020-11-30 18:50:50|5923.05|5885.05|5921.75|5883.75|5923.05|5885.05|5921.57|5883.57|10
1606762260000|2020-11-30 18:51:00|5921.89|5883.89|5922.65|5884.65|5922.65|5884.65|5921.84|5883.84|9
1606762270000|2020-11-30 18:51:10|5923.15|5885.15|5925.07|5887.07|5925.07|5887.07|5923.15|5885.15|10
1606762280000|2020-11-30 18:51:20|5925.69|5887.69|5928.13|5890.13|5928.13|5890.13|5925.69|5887.69|10
1606762290000|2020-11-30 18:51:30|5928.16|5890.16|5928.47|5890.47|5928.8|5890.8|5928.01|5890.01|9
1606762300000|2020-11-30 18:51:40|5928.45|5890.45|5928.03|5890.03|5928.64|5890.64|5928.01|5890.01|9
1606762310000|2020-11-30 18:51:50|5928.15|5890.15|5927.84|5889.84|5928.15|5890.15|5927.77|5889.77|8
1606762320000|2020-11-30 18:52:00|5927.59|5889.59|5927.16|5889.16|5927.64|5889.64|5927|5889|10
1606762330000|2020-11-30 18:52:10|5927.27|5889.27|5925.33|5887.33|5927.27|5889.27|5925.33|5887.33|10
1606762340000|2020-11-30 18:52:20|5924.71|5886.71|5923.72|5885.72|5924.71|5886.71|5923.33|5885.33|10
1606762350000|2020-11-30 18:52:30|5923.74|5885.74|5923.89|5885.89|5924.22|5886.22|5923.74|5885.74|10
1606762360000|2020-11-30 18:52:40|5923.82|5885.82|5921.74|5883.74|5923.83|5885.83|5921.74|5883.74|10
1606762370000|2020-11-30 18:52:50|5921.62|5883.62|5918.54|5880.54|5921.62|5883.62|5918.54|5880.54|10
1606762380000|2020-11-30 18:53:00|5918.31|5880.31|5915.48|5877.48|5918.31|5880.31|5915.48|5877.48|10
1606762390000|2020-11-30 18:53:10|5915.59|5877.59|5911.39|5873.39|5915.59|5877.59|5911.02|5873.02|10
1606762400000|2020-11-30 18:53:20|5911.78|5873.78|5907.31|5869.31|5911.78|5873.78|5907.3|5869.3|9
1606762410000|2020-11-30 18:53:30|5907.17|5869.17|5907.66|5869.66|5907.83|5869.83|5906.86|5868.86|10
1606762420000|2020-11-30 18:53:40|5907.26|5869.26|5904.51|5866.51|5907.42|5869.42|5904.51|5866.51|10
1606762430000|2020-11-30 18:53:50|5904.44|5866.44|5903.3|5865.3|5904.44|5866.44|5903.02|5865.02|10
1606762440000|2020-11-30 18:54:00|5903.33|5865.33|5902.63|5864.63|5903.33|5865.33|5902.63|5864.63|9
1606762450000|2020-11-30 18:54:10|5902.33|5864.33|5902.87|5864.87|5902.87|5864.87|5902.31|5864.31|10
1606762460000|2020-11-30 18:54:20|5902.81|5864.81|5901.7|5863.7|5902.81|5864.81|5901.7|5863.7|9
1606762470000|2020-11-30 18:54:30|5901.72|5863.72|5901.96|5863.96|5902.3|5864.3|5901.72|5863.72|10
1606762480000|2020-11-30 18:54:40|5901.97|5863.97|5900.78|5862.78|5901.97|5863.97|5900.78|5862.78|9
1606762490000|2020-11-30 18:54:50|5900.75|5862.75|5900.9|5862.9|5901.05|5863.05|5900.5|5862.5|9
1606762500000|2020-11-30 18:55:00|5900.84|5862.84|5901.27|5863.27|5901.57|5863.57|5900.84|5862.84|9
1606762510000|2020-11-30 18:55:10|5900.93|5862.93|5898.51|5860.51|5900.93|5862.93|5898.51|5860.51|10
1606762520000|2020-11-30 18:55:20|5898.18|5860.18|5899.06|5861.06|5899.06|5861.06|5898.18|5860.18|10
1606762530000|2020-11-30 18:55:30|5898.91|5860.91|5898.32|5860.32|5899.26|5861.26|5898.32|5860.32|10
1606762540000|2020-11-30 18:55:40|5898.4|5860.4|5896|5858|5898.4|5860.4|5896|5858|10
1606762550000|2020-11-30 18:55:50|5895.42|5857.42|5894.94|5856.94|5895.42|5857.42|5894.51|5856.51|9
1606762560000|2020-11-30 18:56:00|5895.12|5857.12|5893.86|5855.86|5895.12|5857.12|5893.86|5855.86|10
1606762570000|2020-11-30 18:56:10|5893.66|5855.66|5894.1|5856.1|5894.12|5856.12|5893.66|5855.66|10
1606762580000|2020-11-30 18:56:20|5893.69|5855.69|5892.26|5854.26|5894.21|5856.21|5892.26|5854.26|10
1606762590000|2020-11-30 18:56:30|5892.25|5854.25|5891.26|5853.26|5892.25|5854.25|5891.26|5853.26|10
1606762600000|2020-11-30 18:56:40|5891.49|5853.49|5891.27|5853.27|5892.15|5854.15|5891.27|5853.27|10
1606762610000|2020-11-30 18:56:50|5891.26|5853.26|5890.52|5852.52|5891.48|5853.48|5890.52|5852.52|10
1606762620000|2020-11-30 18:57:00|5890.53|5852.53|5888.93|5850.93|5890.53|5852.53|5888.64|5850.64|10
1606762630000|2020-11-30 18:57:10|5888.67|5850.67|5886.36|5848.36|5888.67|5850.67|5884.95|5846.95|10
1606762640000|2020-11-30 18:57:20|5886.19|5848.19|5884.25|5846.25|5886.19|5848.19|5884.25|5846.25|10
1606762650000|2020-11-30 18:57:30|5884.23|5846.23|5884.03|5846.03|5884.23|5846.23|5883.41|5845.41|10
1606762660000|2020-11-30 18:57:40|5884.14|5846.14|5885.79|5847.79|5885.79|5847.79|5884.03|5846.03|10
1606762670000|2020-11-30 18:57:50|5885.04|5847.04|5884.4|5846.4|5885.04|5847.04|5884.2|5846.2|10
1606762680000|2020-11-30 18:58:00|5884.39|5846.39|5883.2|5845.2|5884.66|5846.66|5883.2|5845.2|9
1606762690000|2020-11-30 18:58:10|5883.21|5845.21|5881.29|5843.29|5883.21|5845.21|5881.29|5843.29|10
1606762700000|2020-11-30 18:58:20|5881.39|5843.39|5882.06|5844.06|5882.06|5844.06|5881.19|5843.19|10
1606762710000|2020-11-30 18:58:30|5882.55|5844.55|5884.4|5846.4|5884.4|5846.4|5882.55|5844.55|10
1606762720000|2020-11-30 18:58:40|5884.46|5846.46|5886.02|5848.02|5886.07|5848.07|5884.46|5846.46|10
1606762730000|2020-11-30 18:58:50|5885.88|5847.88|5884.65|5846.65|5885.93|5847.93|5884.6|5846.6|9
1606762740000|2020-11-30 18:59:00|5884.54|5846.54|5883.6|5845.6|5884.54|5846.54|5883.55|5845.55|10
1606762750000|2020-11-30 18:59:10|5883.28|5845.28|5884.4|5846.4|5884.48|5846.48|5883.28|5845.28|10
1606762760000|2020-11-30 18:59:20|5884.48|5846.48|5884.68|5846.68|5884.95|5846.95|5884.28|5846.28|8
1606762770000|2020-11-30 18:59:30|5884.47|5846.47|5883.8|5845.8|5884.54|5846.54|5883.8|5845.8|10
1606762780000|2020-11-30 18:59:40|5883.63|5845.63|5879.99|5841.99|5883.63|5845.63|5879.99|5841.99|10
1606762790000|2020-11-30 18:59:50|5879.72|5841.72|5880.18|5842.18|5880.61|5842.61|5879.72|5841.72|8
1606762800000|2020-11-30 19:00:00|5880.08|5842.08|5878.99|5840.99|5880.12|5842.12|5878.97|5840.97|10
1606762810000|2020-11-30 19:00:10|5879.13|5841.13|5875.97|5837.97|5879.22|5841.22|5875.97|5837.97|10
1606762820000|2020-11-30 19:00:20|5875.94|5837.94|5871.67|5833.67|5876.08|5838.08|5871.23|5833.23|10
1606762830000|2020-11-30 19:00:30|5872.22|5834.22|5874.41|5836.41|5874.41|5836.41|5871.99|5833.99|10
1606762840000|2020-11-30 19:00:40|5874.29|5836.29|5875.44|5837.44|5875.84|5837.84|5874.29|5836.29|10
1606762850000|2020-11-30 19:00:50|5875.73|5837.73|5875.76|5837.76|5876.08|5838.08|5875.29|5837.29|10
1606762860000|2020-11-30 19:01:00|5875.72|5837.72|5874.19|5836.19|5875.72|5837.72|5874.19|5836.19|10
1606762870000|2020-11-30 19:01:10|5874.49|5836.49|5875.6|5837.6|5875.74|5837.74|5874.49|5836.49|9
1606762880000|2020-11-30 19:01:20|5875.85|5837.85|5876.5|5838.5|5876.71|5838.71|5875.85|5837.85|10
1606762890000|2020-11-30 19:01:30|5876.29|5838.29|5876.3|5838.3|5876.39|5838.39|5876.2|5838.2|10
1606762900000|2020-11-30 19:01:40|5876.34|5838.34|5877.48|5839.48|5877.5|5839.5|5876.34|5838.34|8
1606762910000|2020-11-30 19:01:50|5877.43|5839.43|5878.33|5840.33|5878.33|5840.33|5877.43|5839.43|9
1606762920000|2020-11-30 19:02:00|5878.66|5840.66|5878.89|5840.89|5878.91|5840.91|5878.5|5840.5|9
1606762930000|2020-11-30 19:02:10|5879.1|5841.1|5890.65|5852.65|5890.65|5852.65|5879.1|5841.1|10
1606762940000|2020-11-30 19:02:20|5890.92|5852.92|5891.49|5853.49|5892.87|5854.87|5890.92|5852.92|10
1606762950000|2020-11-30 19:02:30|5892|5854|5890.29|5852.29|5892.29|5854.29|5890.29|5852.29|9
1606762960000|2020-11-30 19:02:40|5890.25|5852.25|5888.32|5850.32|5890.25|5852.25|5888.32|5850.32|10
1606762970000|2020-11-30 19:02:50|5888.42|5850.42|5885.66|5847.66|5888.42|5850.42|5885.66|5847.66|10
1606762980000|2020-11-30 19:03:00|5885.63|5847.63|5885.18|5847.18|5885.65|5847.65|5885.05|5847.05|9
1606762990000|2020-11-30 19:03:10|5885.49|5847.49|5886.21|5848.21|5886.21|5848.21|5885.49|5847.49|10
1606763000000|2020-11-30 19:03:20|5886.31|5848.31|5888.96|5850.96|5888.96|5850.96|5886.31|5848.31|10
1606763010000|2020-11-30 19:03:30|5889.06|5851.06|5888.7|5850.7|5889.06|5851.06|5888.58|5850.58|10
1606763020000|2020-11-30 19:03:40|5888.79|5850.79|5886.23|5848.23|5888.79|5850.79|5885.7|5847.7|10
1606763030000|2020-11-30 19:03:50|5886.86|5848.86|5889.17|5851.17|5889.17|5851.17|5886.86|5848.86|10
1606763040000|2020-11-30 19:04:00|5889.43|5851.43|5891.66|5853.66|5891.66|5853.66|5889.43|5851.43|10
1606763050000|2020-11-30 19:04:10|5891.79|5853.79|5892.49|5854.49|5892.81|5854.81|5891.79|5853.79|10
1606763060000|2020-11-30 19:04:20|5892.26|5854.26|5892.08|5854.08|5892.35|5854.35|5891.89|5853.89|10
1606763070000|2020-11-30 19:04:30|5892.24|5854.24|5891.67|5853.67|5892.24|5854.24|5891.66|5853.66|10
1606763080000|2020-11-30 19:04:40|5891.65|5853.65|5891.42|5853.42|5891.65|5853.65|5891.37|5853.37|9
1606763090000|2020-11-30 19:04:50|5891.86|5853.86|5891.69|5853.69|5891.86|5853.86|5891.49|5853.49|10
1606763100000|2020-11-30 19:05:00|5892.04|5854.04|5893.84|5855.84|5893.85|5855.85|5892.04|5854.04|9
1606763110000|2020-11-30 19:05:10|5893.92|5855.92|5893.41|5855.41|5893.92|5855.92|5893.3|5855.3|10
1606763120000|2020-11-30 19:05:20|5893.26|5855.26|5893.43|5855.43|5893.44|5855.44|5892.8|5854.8|9
1606763130000|2020-11-30 19:05:30|5893.52|5855.52|5893.47|5855.47|5893.74|5855.74|5893.28|5855.28|9
1606763140000|2020-11-30 19:05:40|5893.18|5855.18|5893.49|5855.49|5893.49|5855.49|5893.01|5855.01|10
1606763150000|2020-11-30 19:05:50|5893.3|5855.3|5894.38|5856.38|5894.38|5856.38|5893.25|5855.25|10
1606763160000|2020-11-30 19:06:00|5894.53|5856.53|5895.01|5857.01|5895.01|5857.01|5894.44|5856.44|10
1606763170000|2020-11-30 19:06:10|5895.13|5857.13|5894|5856|5895.13|5857.13|5894|5856|10
1606763180000|2020-11-30 19:06:20|5894.24|5856.24|5894.36|5856.36|5894.36|5856.36|5893.45|5855.45|9
1606763190000|2020-11-30 19:06:30|5894.89|5856.89|5895.76|5857.76|5895.76|5857.76|5894.89|5856.89|10
1606763200000|2020-11-30 19:06:40|5895.51|5857.51|5895.69|5857.69|5895.76|5857.76|5895.39|5857.39|10
1606763210000|2020-11-30 19:06:50|5895.76|5857.76|5893.83|5855.83|5895.76|5857.76|5893.83|5855.83|10
1606763220000|2020-11-30 19:07:00|5893.49|5855.49|5893.21|5855.21|5894.17|5856.17|5893.21|5855.21|10
1606763230000|2020-11-30 19:07:10|5893.14|5855.14|5891.37|5853.37|5893.15|5855.15|5891.21|5853.21|10
1606763240000|2020-11-30 19:07:20|5891.27|5853.27|5888.6|5850.6|5891.27|5853.27|5888.6|5850.6|9
1606763250000|2020-11-30 19:07:30|5888.38|5850.38|5888.37|5850.37|5888.38|5850.38|5888.2|5850.2|10
1606763260000|2020-11-30 19:07:40|5888.46|5850.46|5887.68|5849.68|5888.46|5850.46|5887.6|5849.6|10
1606763270000|2020-11-30 19:07:50|5888.15|5850.15|5889.1|5851.1|5889.1|5851.1|5888.01|5850.01|9
1606763280000|2020-11-30 19:08:00|5889.37|5851.37|5891.25|5853.25|5891.25|5853.25|5889.34|5851.34|10
1606763290000|2020-11-30 19:08:10|5891.29|5853.29|5893.67|5855.67|5893.67|5855.67|5891.29|5853.29|10
1606763300000|2020-11-30 19:08:20|5893.97|5855.97|5896.06|5858.06|5896.06|5858.06|5893.97|5855.97|10
1606763310000|2020-11-30 19:08:30|5896.9|5858.9|5898.66|5860.66|5898.74|5860.74|5896.79|5858.79|10
1606763320000|2020-11-30 19:08:40|5898.8|5860.8|5899.41|5861.41|5899.41|5861.41|5898.68|5860.68|9
1606763330000|2020-11-30 19:08:50|5899.62|5861.62|5903.04|5865.04|5903.04|5865.04|5899.46|5861.46|10
1606763340000|2020-11-30 19:09:00|5903.58|5865.58|5904.35|5866.35|5904.35|5866.35|5903.51|5865.51|10
1606763350000|2020-11-30 19:09:10|5904.46|5866.46|5905.4|5867.4|5905.85|5867.85|5904.46|5866.46|10
1606763360000|2020-11-30 19:09:20|5905.42|5867.42|5905.74|5867.74|5905.83|5867.83|5905.42|5867.42|9
1606763370000|2020-11-30 19:09:30|5905.79|5867.79|5905.68|5867.68|5905.85|5867.85|5905.66|5867.66|9
1606763380000|2020-11-30 19:09:40|5905.32|5867.32|5903.85|5865.85|5905.32|5867.32|5903.85|5865.85|10
1606763390000|2020-11-30 19:09:50|5903.95|5865.95|5904.28|5866.28|5904.28|5866.28|5903.92|5865.92|10
1606763400000|2020-11-30 19:10:00|5904.18|5866.18|5903.97|5865.97|5904.4|5866.4|5903.97|5865.97|10
1606763410000|2020-11-30 19:10:10|5903.72|5865.72|5904.3|5866.3|5904.3|5866.3|5903.72|5865.72|10
1606763420000|2020-11-30 19:10:20|5904.49|5866.49|5903.66|5865.66|5904.49|5866.49|5903.61|5865.61|9
1606763430000|2020-11-30 19:10:30|5903.58|5865.58|5902.65|5864.65|5903.59|5865.59|5902.65|5864.65|10
1606763440000|2020-11-30 19:10:40|5902.44|5864.44|5901.47|5863.47|5902.44|5864.44|5901.34|5863.34|10
1606763450000|2020-11-30 19:10:50|5901.58|5863.58|5900.7|5862.7|5901.58|5863.58|5900.67|5862.67|10
1606763460000|2020-11-30 19:11:00|5900.48|5862.48|5900.47|5862.47|5900.94|5862.94|5900.45|5862.45|9
1606763470000|2020-11-30 19:11:10|5900.51|5862.51|5900.25|5862.25|5900.75|5862.75|5900.25|5862.25|10
1606763480000|2020-11-30 19:11:20|5900.06|5862.06|5899.52|5861.52|5900.27|5862.27|5899.27|5861.27|10
1606763490000|2020-11-30 19:11:30|5898.83|5860.83|5897.76|5859.76|5898.84|5860.84|5897.76|5859.76|10
1606763500000|2020-11-30 19:11:40|5897.7|5859.7|5897.73|5859.73|5897.77|5859.77|5897.11|5859.11|9
1606763510000|2020-11-30 19:11:50|5897.77|5859.77|5899.18|5861.18|5899.18|5861.18|5897.77|5859.77|10
1606763520000|2020-11-30 19:12:00|5899.3|5861.3|5899.75|5861.75|5899.79|5861.79|5899.3|5861.3|10
1606763530000|2020-11-30 19:12:10|5899.74|5861.74|5900.3|5862.3|5900.3|5862.3|5899.74|5861.74|9
1606763540000|2020-11-30 19:12:20|5900.24|5862.24|5898.58|5860.58|5900.24|5862.24|5897.91|5859.91|10
1606763550000|2020-11-30 19:12:30|5898.6|5860.6|5897.99|5859.99|5898.6|5860.6|5897.82|5859.82|10
1606763560000|2020-11-30 19:12:40|5898.15|5860.15|5897.35|5859.35|5898.36|5860.36|5897.32|5859.32|10
1606763570000|2020-11-30 19:12:50|5897.41|5859.41|5897.72|5859.72|5897.85|5859.85|5897.18|5859.18|10
1606763580000|2020-11-30 19:13:00|5897.71|5859.71|5898.16|5860.16|5898.16|5860.16|5897.46|5859.46|10
1606763590000|2020-11-30 19:13:10|5898.02|5860.02|5896.19|5858.19|5898.02|5860.02|5896.19|5858.19|10
1606763600000|2020-11-30 19:13:20|5896.21|5858.21|5895.63|5857.63|5896.21|5858.21|5895.28|5857.28|10
1606763610000|2020-11-30 19:13:30|5895.42|5857.42|5894.88|5856.88|5895.47|5857.47|5894.58|5856.58|10
1606763620000|2020-11-30 19:13:40|5895.06|5857.06|5896.63|5858.63|5896.63|5858.63|5894.8|5856.8|10
1606763630000|2020-11-30 19:13:50|5896.86|5858.86|5895.73|5857.73|5897.24|5859.24|5895.73|5857.73|10
1606763640000|2020-11-30 19:14:00|5895.98|5857.98|5895.83|5857.83|5896.78|5858.78|5895.83|5857.83|10
1606763650000|2020-11-30 19:14:10|5895.99|5857.99|5895.09|5857.09|5895.99|5857.99|5895.09|5857.09|10
1606763660000|2020-11-30 19:14:20|5894.52|5856.52|5896.42|5858.42|5896.42|5858.42|5894.52|5856.52|10
1606763670000|2020-11-30 19:14:30|5896.58|5858.58|5896.39|5858.39|5896.87|5858.87|5896.18|5858.18|10
1606763680000|2020-11-30 19:14:40|5896.25|5858.25|5895.68|5857.68|5896.28|5858.28|5895.68|5857.68|9
1606763690000|2020-11-30 19:14:50|5895.63|5857.63|5894.65|5856.65|5895.63|5857.63|5893.7|5855.7|10
1606763700000|2020-11-30 19:15:00|5894.53|5856.53|5895.64|5857.64|5895.66|5857.66|5894.39|5856.39|10
1606763710000|2020-11-30 19:15:10|5895.82|5857.82|5895.64|5857.64|5895.96|5857.96|5895.64|5857.64|9
1606763720000|2020-11-30 19:15:20|5896.3|5858.3|5895.72|5857.72|5896.3|5858.3|5895.5|5857.5|10
1606763730000|2020-11-30 19:15:30|5895.96|5857.96|5898.28|5860.28|5898.28|5860.28|5895.96|5857.96|10
1606763740000|2020-11-30 19:15:40|5898.61|5860.61|5901.39|5863.39|5901.39|5863.39|5898.61|5860.61|9
1606763750000|2020-11-30 19:15:50|5901.78|5863.78|5905.41|5867.41|5905.41|5867.41|5901.78|5863.78|10
1606763760000|2020-11-30 19:16:00|5906.09|5868.09|5907.34|5869.34|5907.34|5869.34|5905.98|5867.98|10
1606763770000|2020-11-30 19:16:10|5907.39|5869.39|5908.5|5870.5|5908.5|5870.5|5907.16|5869.16|10
1606763780000|2020-11-30 19:16:20|5908.59|5870.59|5910.71|5872.71|5910.71|5872.71|5908.59|5870.59|10
1606763790000|2020-11-30 19:16:30|5910.65|5872.65|5911.79|5873.79|5911.79|5873.79|5910.65|5872.65|10
1606763800000|2020-11-30 19:16:40|5911.71|5873.71|5912.11|5874.11|5912.11|5874.11|5911.67|5873.67|10
1606763810000|2020-11-30 19:16:50|5912.43|5874.43|5912.8|5874.8|5912.8|5874.8|5912.37|5874.37|10
1606763820000|2020-11-30 19:17:00|5912.74|5874.74|5915.89|5877.89|5915.89|5877.89|5912.74|5874.74|10
1606763830000|2020-11-30 19:17:10|5915.76|5877.76|5916.66|5878.66|5917.76|5879.76|5915.76|5877.76|10
1606763840000|2020-11-30 19:17:20|5917.44|5879.44|5917.08|5879.08|5917.45|5879.45|5916.74|5878.74|9
1606763850000|2020-11-30 19:17:30|5916.69|5878.69|5917.39|5879.39|5917.45|5879.45|5916.69|5878.69|10
1606763860000|2020-11-30 19:17:40|5917.49|5879.49|5918.61|5880.61|5918.61|5880.61|5917.44|5879.44|10
1606763870000|2020-11-30 19:17:50|5918.43|5880.43|5920.09|5882.09|5920.09|5882.09|5918.43|5880.43|10
1606763880000|2020-11-30 19:18:00|5920.21|5882.21|5920.44|5882.44|5920.54|5882.54|5920.13|5882.13|9
1606763890000|2020-11-30 19:18:10|5920.36|5882.36|5919.91|5881.91|5920.58|5882.58|5919.91|5881.91|10
1606763900000|2020-11-30 19:18:20|5919.83|5881.83|5918.29|5880.29|5919.83|5881.83|5918.29|5880.29|10
1606763910000|2020-11-30 19:18:30|5918.25|5880.25|5918.04|5880.04|5918.25|5880.25|5917.98|5879.98|9
1606763920000|2020-11-30 19:18:40|5918.06|5880.06|5917.41|5879.41|5918.08|5880.08|5917.41|5879.41|10
1606763930000|2020-11-30 19:18:50|5917.36|5879.36|5916.84|5878.84|5917.42|5879.42|5916.83|5878.83|10
1606763940000|2020-11-30 19:19:00|5916.75|5878.75|5917.12|5879.12|5917.19|5879.19|5916.7|5878.7|9
1606763950000|2020-11-30 19:19:10|5916.97|5878.97|5915.31|5877.31|5916.97|5878.97|5915.2|5877.2|10
1606763960000|2020-11-30 19:19:20|5915.33|5877.33|5914.67|5876.67|5915.33|5877.33|5914.28|5876.28|10
1606763970000|2020-11-30 19:19:30|5914.51|5876.51|5914.92|5876.92|5914.92|5876.92|5914.24|5876.24|10
1606763980000|2020-11-30 19:19:40|5914.96|5876.96|5914.32|5876.32|5915.12|5877.12|5914.32|5876.32|9
1606763990000|2020-11-30 19:19:50|5914.33|5876.33|5913.75|5875.75|5914.33|5876.33|5913.75|5875.75|10
1606764000000|2020-11-30 19:20:00|5913.98|5875.98|5914.11|5876.11|5914.11|5876.11|5913.9|5875.9|9
1606764010000|2020-11-30 19:20:10|5914.04|5876.04|5915.35|5877.35|5915.4|5877.4|5914.04|5876.04|9
1606764020000|2020-11-30 19:20:20|5915.79|5877.79|5915.63|5877.63|5916.42|5878.42|5915.63|5877.63|9
1606764030000|2020-11-30 19:20:30|5915.73|5877.73|5916.56|5878.56|5916.56|5878.56|5915.61|5877.61|10
1606764040000|2020-11-30 19:20:40|5916.65|5878.65|5918.4|5880.4|5918.4|5880.4|5916.62|5878.62|10
1606764050000|2020-11-30 19:20:50|5918.5|5880.5|5920.01|5882.01|5920.01|5882.01|5918.5|5880.5|10
1606764060000|2020-11-30 19:21:00|5920.14|5882.14|5920.9|5882.9|5920.9|5882.9|5920.14|5882.14|10
1606764070000|2020-11-30 19:21:10|5920.96|5882.96|5919.47|5881.47|5920.96|5882.96|5919.47|5881.47|9
1606764080000|2020-11-30 19:21:20|5919.57|5881.57|5920.75|5882.75|5920.75|5882.75|5919.27|5881.27|9
1606764090000|2020-11-30 19:21:30|5920.55|5882.55|5920.99|5882.99|5921.01|5883.01|5920.49|5882.49|10
1606764100000|2020-11-30 19:21:40|5920.93|5882.93|5918.84|5880.84|5920.93|5882.93|5918.84|5880.84|10
1606764110000|2020-11-30 19:21:50|5918.63|5880.63|5918.52|5880.52|5918.67|5880.67|5918.37|5880.37|10
1606764120000|2020-11-30 19:22:00|5918.27|5880.27|5918.04|5880.04|5918.46|5880.46|5918.04|5880.04|10
1606764130000|2020-11-30 19:22:10|5918.03|5880.03|5917.78|5879.78|5918.03|5880.03|5917.65|5879.65|10
1606764140000|2020-11-30 19:22:20|5917.6|5879.6|5916.89|5878.89|5917.6|5879.6|5916.89|5878.89|10
1606764150000|2020-11-30 19:22:30|5917.07|5879.07|5918.09|5880.09|5918.09|5880.09|5917.05|5879.05|10
1606764160000|2020-11-30 19:22:40|5918.16|5880.16|5919.05|5881.05|5919.05|5881.05|5918.16|5880.16|9
1606764170000|2020-11-30 19:22:50|5919.12|5881.12|5919.26|5881.26|5919.52|5881.52|5919|5881|9
1606764180000|2020-11-30 19:23:00|5918.98|5880.98|5918.97|5880.97|5919.25|5881.25|5918.94|5880.94|10
1606764190000|2020-11-30 19:23:10|5919.09|5881.09|5918.63|5880.63|5919.32|5881.32|5918.63|5880.63|10
1606764200000|2020-11-30 19:23:20|5918.46|5880.46|5917.25|5879.25|5918.46|5880.46|5917.25|5879.25|9
1606764210000|2020-11-30 19:23:30|5917.13|5879.13|5914.49|5876.49|5917.13|5879.13|5914.49|5876.49|10
1606764220000|2020-11-30 19:23:40|5913.71|5875.71|5912.48|5874.48|5913.84|5875.84|5912.41|5874.41|9
1606764230000|2020-11-30 19:23:50|5912.44|5874.44|5912.71|5874.71|5912.93|5874.93|5912.43|5874.43|10
1606764240000|2020-11-30 19:24:00|5912.37|5874.37|5913.52|5875.52|5913.54|5875.54|5912.37|5874.37|9
1606764250000|2020-11-30 19:24:10|5913.48|5875.48|5912.98|5874.98|5913.48|5875.48|5912.88|5874.88|10
1606764260000|2020-11-30 19:24:20|5913.17|5875.17|5914.47|5876.47|5914.47|5876.47|5913.08|5875.08|9
1606764270000|2020-11-30 19:24:30|5914.59|5876.59|5915.86|5877.86|5915.86|5877.86|5914.59|5876.59|9
1606764280000|2020-11-30 19:24:40|5915.8|5877.8|5918.3|5880.3|5918.3|5880.3|5915.8|5877.8|10
1606764290000|2020-11-30 19:24:50|5918.31|5880.31|5920.42|5882.42|5920.72|5882.72|5918.31|5880.31|9
1606764300000|2020-11-30 19:25:00|5920.47|5882.47|5923.64|5885.64|5923.64|5885.64|5920.46|5882.46|10
1606764310000|2020-11-30 19:25:10|5923.73|5885.73|5926.26|5888.26|5926.26|5888.26|5923.73|5885.73|9
1606764320000|2020-11-30 19:25:20|5926.39|5888.39|5926.88|5888.88|5926.89|5888.89|5926.39|5888.39|9
1606764330000|2020-11-30 19:25:30|5926.66|5888.66|5927.19|5889.19|5927.4|5889.4|5926.53|5888.53|9
1606764340000|2020-11-30 19:25:40|5927.67|5889.67|5929.17|5891.17|5929.17|5891.17|5927.67|5889.67|10
1606764350000|2020-11-30 19:25:50|5928.82|5890.82|5928.84|5890.84|5929.25|5891.25|5928.77|5890.77|10
1606764360000|2020-11-30 19:26:00|5928.65|5890.65|5929.03|5891.03|5929.03|5891.03|5928.64|5890.64|10
1606764370000|2020-11-30 19:26:10|5928.98|5890.98|5927.29|5889.29|5928.98|5890.98|5927.29|5889.29|10
1606764380000|2020-11-30 19:26:20|5927.02|5889.02|5927.45|5889.45|5927.45|5889.45|5926.94|5888.94|10
1606764390000|2020-11-30 19:26:30|5927.58|5889.58|5927.63|5889.63|5927.85|5889.85|5927.29|5889.29|10
1606764400000|2020-11-30 19:26:40|5927.59|5889.59|5927.75|5889.75|5927.84|5889.84|5927.59|5889.59|10
1606764410000|2020-11-30 19:26:50|5927.86|5889.86|5928.85|5890.85|5928.85|5890.85|5927.86|5889.86|10
1606764420000|2020-11-30 19:27:00|5929.21|5891.21|5930.6|5892.6|5930.6|5892.6|5929.21|5891.21|10
1606764430000|2020-11-30 19:27:10|5930.38|5892.38|5930.92|5892.92|5931.06|5893.06|5930.37|5892.37|10
1606764440000|2020-11-30 19:27:20|5930.87|5892.87|5929.9|5891.9|5930.87|5892.87|5929.89|5891.89|10
1606764450000|2020-11-30 19:27:30|5929.63|5891.63|5927.19|5889.19|5929.63|5891.63|5927.19|5889.19|10
1606764460000|2020-11-30 19:27:40|5927.07|5889.07|5925.58|5887.58|5927.07|5889.07|5925.58|5887.58|10
1606764470000|2020-11-30 19:27:50|5925.51|5887.51|5923.59|5885.59|5925.51|5887.51|5923.49|5885.49|8
1606764480000|2020-11-30 19:28:00|5923.37|5885.37|5922.84|5884.84|5923.37|5885.37|5922.71|5884.71|9
1606764490000|2020-11-30 19:28:10|5922.86|5884.86|5923.08|5885.08|5923.12|5885.12|5922.52|5884.52|10
1606764500000|2020-11-30 19:28:20|5923.47|5885.47|5922.98|5884.98|5923.47|5885.47|5922.98|5884.98|9
1606764510000|2020-11-30 19:28:30|5923.06|5885.06|5923.05|5885.05|5923.25|5885.25|5922.9|5884.9|9
1606764520000|2020-11-30 19:28:40|5922.67|5884.67|5923.12|5885.12|5923.12|5885.12|5922.64|5884.64|10
1606764530000|2020-11-30 19:28:50|5923.31|5885.31|5925.04|5887.04|5925.04|5887.04|5923.31|5885.31|8
1606764540000|2020-11-30 19:29:00|5925.11|5887.11|5925.44|5887.44|5925.44|5887.44|5925.11|5887.11|8
1606764550000|2020-11-30 19:29:10|5925.67|5887.67|5927.37|5889.37|5927.37|5889.37|5925.67|5887.67|10
1606764560000|2020-11-30 19:29:20|5927.19|5889.19|5928.38|5890.38|5928.38|5890.38|5927.19|5889.19|10
1606764570000|2020-11-30 19:29:30|5928.35|5890.35|5928.58|5890.58|5928.67|5890.67|5928.35|5890.35|9
1606764580000|2020-11-30 19:29:40|5928.52|5890.52|5928.53|5890.53|5928.68|5890.68|5928.38|5890.38|9
1606764590000|2020-11-30 19:29:50|5928.46|5890.46|5928.61|5890.61|5928.61|5890.61|5928.22|5890.22|8
1606764600000|2020-11-30 19:30:00|5928.54|5890.54|5928.93|5890.93|5928.93|5890.93|5928.18|5890.18|9
1606764610000|2020-11-30 19:30:10|5928.97|5890.97|5929.79|5891.79|5929.79|5891.79|5928.97|5890.97|10
1606764620000|2020-11-30 19:30:20|5929.95|5891.95|5930.17|5892.17|5930.67|5892.67|5929.95|5891.95|10
1606764630000|2020-11-30 19:30:30|5930.04|5892.04|5928.14|5890.14|5930.04|5892.04|5928.14|5890.14|9
1606764640000|2020-11-30 19:30:40|5927.96|5889.96|5925.99|5887.99|5928.03|5890.03|5925.99|5887.99|9
1606764650000|2020-11-30 19:30:50|5925.44|5887.44|5918.42|5880.42|5925.44|5887.44|5918.42|5880.42|10
1606764660000|2020-11-30 19:31:00|5917.17|5879.17|5913.27|5875.27|5917.17|5879.17|5912.91|5874.91|10
1606764670000|2020-11-30 19:31:10|5913.15|5875.15|5912.62|5874.62|5913.18|5875.18|5912.51|5874.51|10
1606764680000|2020-11-30 19:31:20|5912.58|5874.58|5911.2|5873.2|5912.8|5874.8|5911.2|5873.2|10
1606764690000|2020-11-30 19:31:30|5911.13|5873.13|5909.75|5871.75|5911.13|5873.13|5909.57|5871.57|9
1606764700000|2020-11-30 19:31:40|5909.67|5871.67|5910.37|5872.37|5910.76|5872.76|5909.67|5871.67|10
1606764710000|2020-11-30 19:31:50|5910.8|5872.8|5911.64|5873.64|5911.8|5873.8|5910.8|5872.8|10
1606764720000|2020-11-30 19:32:00|5911.2|5873.2|5911.85|5873.85|5911.85|5873.85|5911.14|5873.14|10
1606764730000|2020-11-30 19:32:10|5911.92|5873.92|5912.94|5874.94|5912.94|5874.94|5911.92|5873.92|10
1606764740000|2020-11-30 19:32:20|5912.51|5874.51|5914.95|5876.95|5914.95|5876.95|5912.4|5874.4|10
1606764750000|2020-11-30 19:32:30|5915.08|5877.08|5916.13|5878.13|5916.13|5878.13|5915.08|5877.08|10
1606764760000|2020-11-30 19:32:40|5916.29|5878.29|5916.97|5878.97|5917.02|5879.02|5916.29|5878.29|10
1606764770000|2020-11-30 19:32:50|5917.23|5879.23|5918.84|5880.84|5918.84|5880.84|5917.05|5879.05|10
1606764780000|2020-11-30 19:33:00|5918.92|5880.92|5921.69|5883.69|5921.69|5883.69|5918.73|5880.73|10
1606764790000|2020-11-30 19:33:10|5921.94|5883.94|5922.53|5884.53|5922.61|5884.61|5921.84|5883.84|10
1606764800000|2020-11-30 19:33:20|5923.08|5885.08|5921.98|5883.98|5923.14|5885.14|5921.98|5883.98|10
1606764810000|2020-11-30 19:33:30|5922.12|5884.12|5920.61|5882.61|5922.12|5884.12|5920.61|5882.61|10
1606764820000|2020-11-30 19:33:40|5920.77|5882.77|5920.89|5882.89|5921.13|5883.13|5920.73|5882.73|10
1606764830000|2020-11-30 19:33:50|5920.94|5882.94|5921.28|5883.28|5921.64|5883.64|5920.94|5882.94|9
1606764840000|2020-11-30 19:34:00|5920.9|5882.9|5920.31|5882.31|5920.9|5882.9|5920.16|5882.16|9
1606764850000|2020-11-30 19:34:10|5920.21|5882.21|5919.9|5881.9|5920.32|5882.32|5919.44|5881.44|10
1606764860000|2020-11-30 19:34:20|5919.91|5881.91|5919.58|5881.58|5920.06|5882.06|5919.58|5881.58|9
1606764870000|2020-11-30 19:34:30|5918.91|5880.91|5919.38|5881.38|5919.38|5881.38|5918.64|5880.64|9
1606764880000|2020-11-30 19:34:40|5919.3|5881.3|5919.53|5881.53|5919.53|5881.53|5919.08|5881.08|9
1606764890000|2020-11-30 19:34:50|5919.48|5881.48|5920.32|5882.32|5920.67|5882.67|5919.48|5881.48|9
1606764900000|2020-11-30 19:35:00|5920.39|5882.39|5920.23|5882.23|5920.39|5882.39|5920.01|5882.01|10
1606764910000|2020-11-30 19:35:10|5920.18|5882.18|5920.86|5882.86|5920.86|5882.86|5920.1|5882.1|10
1606764920000|2020-11-30 19:35:20|5920.95|5882.95|5921.84|5883.84|5921.91|5883.91|5920.95|5882.95|10
1606764930000|2020-11-30 19:35:30|5922.07|5884.07|5923.13|5885.13|5923.54|5885.54|5922.07|5884.07|10
1606764940000|2020-11-30 19:35:40|5923.06|5885.06|5921.04|5883.04|5923.06|5885.06|5921.04|5883.04|10
1606764950000|2020-11-30 19:35:50|5921.05|5883.05|5920.57|5882.57|5921.17|5883.17|5920.57|5882.57|10
1606764960000|2020-11-30 19:36:00|5920.52|5882.52|5919.76|5881.76|5920.52|5882.52|5919.57|5881.57|8
1606764970000|2020-11-30 19:36:10|5919.78|5881.78|5920.77|5882.77|5920.77|5882.77|5919.64|5881.64|10
1606764980000|2020-11-30 19:36:20|5920.78|5882.78|5921.13|5883.13|5921.13|5883.13|5920.67|5882.67|10
1606764990000|2020-11-30 19:36:30|5921.12|5883.12|5921.15|5883.15|5921.15|5883.15|5920.84|5882.84|10
1606765000000|2020-11-30 19:36:40|5921.59|5883.59|5919.86|5881.86|5921.61|5883.61|5919.86|5881.86|10
1606765010000|2020-11-30 19:36:50|5919.8|5881.8|5919.04|5881.04|5919.8|5881.8|5919.04|5881.04|9
1606765020000|2020-11-30 19:37:00|5918.89|5880.89|5918.82|5880.82|5919.19|5881.19|5918.81|5880.81|8
1606765030000|2020-11-30 19:37:10|5918.74|5880.74|5917.73|5879.73|5918.74|5880.74|5917.73|5879.73|10
1606765040000|2020-11-30 19:37:20|5917.65|5879.65|5915.27|5877.27|5917.72|5879.72|5915.27|5877.27|10
1606765050000|2020-11-30 19:37:30|5915.05|5877.05|5914.78|5876.78|5915.66|5877.66|5914.78|5876.78|10
1606765060000|2020-11-30 19:37:40|5914.74|5876.74|5917.35|5879.35|5917.41|5879.41|5914.74|5876.74|10
1606765070000|2020-11-30 19:37:50|5917.53|5879.53|5917.32|5879.32|5917.64|5879.64|5917.25|5879.25|9
1606765080000|2020-11-30 19:38:00|5917.29|5879.29|5917.07|5879.07|5917.29|5879.29|5916.69|5878.69|8
1606765090000|2020-11-30 19:38:10|5917.17|5879.17|5916.73|5878.73|5917.51|5879.51|5916.66|5878.66|9
1606765100000|2020-11-30 19:38:20|5916.71|5878.71|5915.33|5877.33|5916.71|5878.71|5915.33|5877.33|10
1606765110000|2020-11-30 19:38:30|5915.28|5877.28|5914.23|5876.23|5915.44|5877.44|5914.23|5876.23|9
1606765120000|2020-11-30 19:38:40|5914.22|5876.22|5914.65|5876.65|5914.8|5876.8|5914.22|5876.22|10
1606765130000|2020-11-30 19:38:50|5914.78|5876.78|5915.37|5877.37|5915.37|5877.37|5914.62|5876.62|10
1606765140000|2020-11-30 19:39:00|5915.25|5877.25|5915.67|5877.67|5915.69|5877.69|5915.25|5877.25|9
1606765150000|2020-11-30 19:39:10|5915.73|5877.73|5915.15|5877.15|5915.92|5877.92|5915.15|5877.15|10
1606765160000|2020-11-30 19:39:20|5914.89|5876.89|5914.62|5876.62|5914.89|5876.89|5914.14|5876.14|10
1606765170000|2020-11-30 19:39:30|5914.44|5876.44|5915.09|5877.09|5915.23|5877.23|5914.44|5876.44|10
1606765180000|2020-11-30 19:39:40|5914.83|5876.83|5915.05|5877.05|5915.18|5877.18|5914.77|5876.77|10
1606765190000|2020-11-30 19:39:50|5915.01|5877.01|5915.15|5877.15|5915.25|5877.25|5915.01|5877.01|10
1606765200000|2020-11-30 19:40:00|5915.5|5877.5|5914.4|5876.4|5915.5|5877.5|5914.36|5876.36|10
1606765210000|2020-11-30 19:40:10|5914.02|5876.02|5911.97|5873.97|5914.02|5876.02|5911.97|5873.97|10
1606765220000|2020-11-30 19:40:20|5910.86|5872.86|5909.63|5871.63|5911.09|5873.09|5909.55|5871.55|10
1606765230000|2020-11-30 19:40:30|5910.05|5872.05|5912.07|5874.07|5912.07|5874.07|5910.05|5872.05|10
1606765240000|2020-11-30 19:40:40|5911.76|5873.76|5909.82|5871.82|5911.76|5873.76|5909.39|5871.39|10
1606765250000|2020-11-30 19:40:50|5909.18|5871.18|5908.51|5870.51|5909.25|5871.25|5908.51|5870.51|10
1606765260000|2020-11-30 19:41:00|5908.36|5870.36|5907.02|5869.02|5908.36|5870.36|5907.02|5869.02|9
1606765270000|2020-11-30 19:41:10|5906.68|5868.68|5902.15|5864.15|5906.68|5868.68|5902.15|5864.15|10
1606765280000|2020-11-30 19:41:20|5902.14|5864.14|5900.02|5862.02|5902.14|5864.14|5900.02|5862.02|9
1606765290000|2020-11-30 19:41:30|5900.1|5862.1|5901.56|5863.56|5901.56|5863.56|5900.03|5862.03|10
1606765300000|2020-11-30 19:41:40|5901.69|5863.69|5901.58|5863.58|5902.34|5864.34|5901.58|5863.58|9
1606765310000|2020-11-30 19:41:50|5901.21|5863.21|5902.23|5864.23|5902.23|5864.23|5901.21|5863.21|10
1606765320000|2020-11-30 19:42:00|5902.9|5864.9|5906.71|5868.71|5906.71|5868.71|5902.9|5864.9|10
1606765330000|2020-11-30 19:42:10|5906.93|5868.93|5909.85|5871.85|5909.85|5871.85|5906.93|5868.93|10
1606765340000|2020-11-30 19:42:20|5910.21|5872.21|5911.1|5873.1|5911.28|5873.28|5910.15|5872.15|10
1606765350000|2020-11-30 19:42:30|5911.24|5873.24|5911.64|5873.64|5912.1|5874.1|5911.24|5873.24|10
1606765360000|2020-11-30 19:42:40|5911.63|5873.63|5910.85|5872.85|5911.83|5873.83|5910.68|5872.68|10
1606765370000|2020-11-30 19:42:50|5910.8|5872.8|5911.58|5873.58|5911.73|5873.73|5910.8|5872.8|10
1606765380000|2020-11-30 19:43:00|5911.55|5873.55|5912.67|5874.67|5912.67|5874.67|5911.49|5873.49|10
1606765390000|2020-11-30 19:43:10|5912.79|5874.79|5913.43|5875.43|5913.6|5875.6|5912.79|5874.79|10
1606765400000|2020-11-30 19:43:20|5914.06|5876.06|5917.19|5879.19|5917.19|5879.19|5913.83|5875.83|10
1606765410000|2020-11-30 19:43:30|5917.47|5879.47|5920.76|5882.76|5920.76|5882.76|5917.32|5879.32|10
1606765420000|2020-11-30 19:43:40|5921.4|5883.4|5922.04|5884.04|5922.08|5884.08|5921.4|5883.4|10
1606765430000|2020-11-30 19:43:50|5922.1|5884.1|5920.86|5882.86|5922.1|5884.1|5920.86|5882.86|10
1606765440000|2020-11-30 19:44:00|5921.08|5883.08|5921.56|5883.56|5921.56|5883.56|5920.98|5882.98|10
1606765450000|2020-11-30 19:44:10|5921.67|5883.67|5922.4|5884.4|5922.4|5884.4|5921.52|5883.52|10
1606765460000|2020-11-30 19:44:20|5922.61|5884.61|5922.32|5884.32|5922.77|5884.77|5922.32|5884.32|9
1606765470000|2020-11-30 19:44:30|5922.2|5884.2|5920.65|5882.65|5922.2|5884.2|5920.65|5882.65|10
1606765480000|2020-11-30 19:44:40|5920.49|5882.49|5921.06|5883.06|5921.06|5883.06|5920.49|5882.49|9
1606765490000|2020-11-30 19:44:50|5921.44|5883.44|5921.19|5883.19|5921.68|5883.68|5921.16|5883.16|9
1606765500000|2020-11-30 19:45:00|5920.81|5882.81|5919.23|5881.23|5920.81|5882.81|5919.23|5881.23|10
1606765510000|2020-11-30 19:45:10|5919.25|5881.25|5920.15|5882.15|5920.15|5882.15|5918.53|5880.53|10
1606765520000|2020-11-30 19:45:20|5920.53|5882.53|5922.57|5884.57|5922.57|5884.57|5920.53|5882.53|9
1606765530000|2020-11-30 19:45:30|5922.61|5884.61|5923.58|5885.58|5923.58|5885.58|5922.61|5884.61|10
1606765540000|2020-11-30 19:45:40|5923.57|5885.57|5924.71|5886.71|5924.71|5886.71|5923.57|5885.57|10
1606765550000|2020-11-30 19:45:50|5924.49|5886.49|5923.89|5885.89|5924.49|5886.49|5923.56|5885.56|10
1606765560000|2020-11-30 19:46:00|5924.06|5886.06|5924.68|5886.68|5925.18|5887.18|5924.06|5886.06|10
1606765570000|2020-11-30 19:46:10|5924.61|5886.61|5922.78|5884.78|5924.61|5886.61|5922.78|5884.78|10
1606765580000|2020-11-30 19:46:20|5922.62|5884.62|5920.43|5882.43|5922.62|5884.62|5920.24|5882.24|10
1606765590000|2020-11-30 19:46:30|5920.12|5882.12|5919.93|5881.93|5920.12|5882.12|5919.63|5881.63|10
1606765600000|2020-11-30 19:46:40|5920.08|5882.08|5919.86|5881.86|5920.31|5882.31|5919.83|5881.83|9
1606765610000|2020-11-30 19:46:50|5919.44|5881.44|5917.53|5879.53|5919.44|5881.44|5917.53|5879.53|10
1606765620000|2020-11-30 19:47:00|5917.55|5879.55|5917.79|5879.79|5918.22|5880.22|5917.5|5879.5|10
1606765630000|2020-11-30 19:47:10|5917.91|5879.91|5918.67|5880.67|5918.67|5880.67|5917.87|5879.87|10
1606765640000|2020-11-30 19:47:20|5918.95|5880.95|5917.82|5879.82|5919.03|5881.03|5917.82|5879.82|10
1606765650000|2020-11-30 19:47:30|5917.84|5879.84|5917.6|5879.6|5917.95|5879.95|5917.36|5879.36|10
1606765660000|2020-11-30 19:47:40|5917.06|5879.06|5914.87|5876.87|5917.06|5879.06|5914.87|5876.87|10
1606765670000|2020-11-30 19:47:50|5914.83|5876.83|5912.95|5874.95|5914.83|5876.83|5912.95|5874.95|9
1606765680000|2020-11-30 19:48:00|5912.32|5874.32|5912.31|5874.31|5912.65|5874.65|5912.31|5874.31|10
1606765690000|2020-11-30 19:48:10|5912.67|5874.67|5912.04|5874.04|5913.27|5875.27|5912.01|5874.01|10
1606765700000|2020-11-30 19:48:20|5912.32|5874.32|5911.58|5873.58|5912.32|5874.32|5911.44|5873.44|10
1606765710000|2020-11-30 19:48:30|5911.49|5873.49|5910.02|5872.02|5911.49|5873.49|5910.02|5872.02|9
1606765720000|2020-11-30 19:48:40|5909.09|5871.09|5909.51|5871.51|5909.53|5871.53|5908.89|5870.89|10
1606765730000|2020-11-30 19:48:50|5909.36|5871.36|5908.63|5870.63|5909.49|5871.49|5908.56|5870.56|10
1606765740000|2020-11-30 19:49:00|5908.82|5870.82|5908.27|5870.27|5908.91|5870.91|5908.09|5870.09|10
1606765750000|2020-11-30 19:49:10|5908.14|5870.14|5907.56|5869.56|5908.14|5870.14|5907.56|5869.56|8
1606765760000|2020-11-30 19:49:20|5907.24|5869.24|5907.65|5869.65|5907.65|5869.65|5907.04|5869.04|10
1606765770000|2020-11-30 19:49:30|5907.81|5869.81|5908.68|5870.68|5908.68|5870.68|5907.81|5869.81|10
1606765780000|2020-11-30 19:49:40|5908.84|5870.84|5910.77|5872.77|5910.92|5872.92|5908.84|5870.84|10
1606765790000|2020-11-30 19:49:50|5910.79|5872.79|5911.32|5873.32|5911.32|5873.32|5910.59|5872.59|10
1606765800000|2020-11-30 19:50:00|5911.29|5873.29|5909.9|5871.9|5911.46|5873.46|5909.9|5871.9|10
1606765810000|2020-11-30 19:50:10|5910.05|5872.05|5909.86|5871.86|5910.05|5872.05|5909.77|5871.77|10
1606765820000|2020-11-30 19:50:20|5909.92|5871.92|5908.95|5870.95|5909.92|5871.92|5908.73|5870.73|9
1606765830000|2020-11-30 19:50:30|5908.58|5870.58|5907.05|5869.05|5908.58|5870.58|5907.05|5869.05|9
1606765840000|2020-11-30 19:50:40|5907.22|5869.22|5906.34|5868.34|5907.27|5869.27|5906.34|5868.34|10
1606765850000|2020-11-30 19:50:50|5905.97|5867.97|5905.18|5867.18|5905.97|5867.97|5905.18|5867.18|10
1606765860000|2020-11-30 19:51:00|5905.01|5867.01|5906.01|5868.01|5906.01|5868.01|5904.95|5866.95|10
1606765870000|2020-11-30 19:51:10|5906.56|5868.56|5907.25|5869.25|5907.25|5869.25|5906.44|5868.44|10
1606765880000|2020-11-30 19:51:20|5907.51|5869.51|5907.57|5869.57|5907.73|5869.73|5907.49|5869.49|9
1606765890000|2020-11-30 19:51:30|5907.5|5869.5|5907.49|5869.49|5907.8|5869.8|5907.34|5869.34|10
1606765900000|2020-11-30 19:51:40|5907.58|5869.58|5907.87|5869.87|5907.93|5869.93|5907.48|5869.48|10
1606765910000|2020-11-30 19:51:50|5907.88|5869.88|5907.91|5869.91|5907.99|5869.99|5907.6|5869.6|8
1606765920000|2020-11-30 19:52:00|5907.93|5869.93|5907.3|5869.3|5907.93|5869.93|5907.3|5869.3|10
1606765930000|2020-11-30 19:52:10|5906.89|5868.89|5906.81|5868.81|5907.09|5869.09|5906.43|5868.43|10
1606765940000|2020-11-30 19:52:20|5907.03|5869.03|5908.34|5870.34|5908.34|5870.34|5907.03|5869.03|10
1606765950000|2020-11-30 19:52:30|5908.39|5870.39|5910.21|5872.21|5910.21|5872.21|5908.39|5870.39|10
1606765960000|2020-11-30 19:52:40|5910.43|5872.43|5911.62|5873.62|5911.62|5873.62|5910.43|5872.43|10
1606765970000|2020-11-30 19:52:50|5911.71|5873.71|5912.12|5874.12|5912.24|5874.24|5911.71|5873.71|9
1606765980000|2020-11-30 19:53:00|5912.11|5874.11|5913.15|5875.15|5913.15|5875.15|5912.06|5874.06|10
1606765990000|2020-11-30 19:53:10|5913.14|5875.14|5915.49|5877.49|5915.49|5877.49|5913.14|5875.14|10
1606766000000|2020-11-30 19:53:20|5915.74|5877.74|5916.86|5878.86|5916.86|5878.86|5915.74|5877.74|10
1606766010000|2020-11-30 19:53:30|5917.15|5879.15|5918.39|5880.39|5918.59|5880.59|5917.15|5879.15|10
1606766020000|2020-11-30 19:53:40|5918.28|5880.28|5918.12|5880.12|5918.48|5880.48|5917.95|5879.95|10
1606766030000|2020-11-30 19:53:50|5918.43|5880.43|5919.96|5881.96|5919.96|5881.96|5918.43|5880.43|10
1606766040000|2020-11-30 19:54:00|5919.79|5881.79|5918.46|5880.46|5919.82|5881.82|5918.46|5880.46|9
1606766050000|2020-11-30 19:54:10|5918.16|5880.16|5917.27|5879.27|5918.25|5880.25|5917.27|5879.27|10
1606766060000|2020-11-30 19:54:20|5917.18|5879.18|5916.1|5878.1|5917.18|5879.18|5916.1|5878.1|10
1606766070000|2020-11-30 19:54:30|5915.79|5877.79|5915.48|5877.48|5915.79|5877.79|5915.23|5877.23|9
1606766080000|2020-11-30 19:54:40|5915.51|5877.51|5913.46|5875.46|5915.51|5877.51|5913.46|5875.46|10
1606766090000|2020-11-30 19:54:50|5913.38|5875.38|5912.27|5874.27|5913.38|5875.38|5911.95|5873.95|10
1606766100000|2020-11-30 19:55:00|5912.29|5874.29|5913.4|5875.4|5913.43|5875.43|5912.29|5874.29|10
1606766110000|2020-11-30 19:55:10|5913.55|5875.55|5913.22|5875.22|5913.59|5875.59|5913.1|5875.1|10
1606766120000|2020-11-30 19:55:20|5913.37|5875.37|5912.6|5874.6|5913.4|5875.4|5912.6|5874.6|10
1606766130000|2020-11-30 19:55:30|5912.37|5874.37|5911.95|5873.95|5912.37|5874.37|5911.77|5873.77|9
1606766140000|2020-11-30 19:55:40|5911.88|5873.88|5910.99|5872.99|5911.88|5873.88|5910.95|5872.95|10
1606766150000|2020-11-30 19:55:50|5910.74|5872.74|5909.06|5871.06|5910.74|5872.74|5909.06|5871.06|10
1606766160000|2020-11-30 19:56:00|5908.97|5870.97|5908.19|5870.19|5908.97|5870.97|5908.17|5870.17|10
1606766170000|2020-11-30 19:56:10|5908.08|5870.08|5907|5869|5908.08|5870.08|5907|5869|10
1606766180000|2020-11-30 19:56:20|5907.15|5869.15|5904.29|5866.29|5907.15|5869.15|5904.29|5866.29|10
1606766190000|2020-11-30 19:56:30|5904.42|5866.42|5902.63|5864.63|5904.42|5866.42|5902.63|5864.63|10
1606766200000|2020-11-30 19:56:40|5902.52|5864.52|5900.49|5862.49|5902.59|5864.59|5900.49|5862.49|10
1606766210000|2020-11-30 19:56:50|5900.52|5862.52|5899.05|5861.05|5900.54|5862.54|5899.05|5861.05|9
1606766220000|2020-11-30 19:57:00|5899.08|5861.08|5897.69|5859.69|5899.08|5861.08|5897.69|5859.69|10
1606766230000|2020-11-30 19:57:10|5897.72|5859.72|5899.17|5861.17|5899.17|5861.17|5897.71|5859.71|10
1606766240000|2020-11-30 19:57:20|5899.27|5861.27|5901.67|5863.67|5901.67|5863.67|5899.27|5861.27|10
1606766250000|2020-11-30 19:57:30|5901.84|5863.84|5902.29|5864.29|5902.51|5864.51|5901.84|5863.84|10
1606766260000|2020-11-30 19:57:40|5902.08|5864.08|5900.73|5862.73|5902.18|5864.18|5900.63|5862.63|10
1606766270000|2020-11-30 19:57:50|5900.59|5862.59|5899.1|5861.1|5900.59|5862.59|5899.1|5861.1|10
1606766280000|2020-11-30 19:58:00|5899.4|5861.4|5898.88|5860.88|5899.68|5861.68|5898.8|5860.8|10
1606766290000|2020-11-30 19:58:10|5898.32|5860.32|5896.63|5858.63|5898.38|5860.38|5896.63|5858.63|9
1606766300000|2020-11-30 19:58:20|5896.18|5858.18|5895.04|5857.04|5896.18|5858.18|5894.72|5856.72|10
1606766310000|2020-11-30 19:58:30|5894.58|5856.58|5895.42|5857.42|5895.42|5857.42|5894.35|5856.35|10
1606766320000|2020-11-30 19:58:40|5895.37|5857.37|5894.82|5856.82|5895.44|5857.44|5894.82|5856.82|10
1606766330000|2020-11-30 19:58:50|5894.81|5856.81|5894.3|5856.3|5894.81|5856.81|5894.3|5856.3|9
1606766340000|2020-11-30 19:59:00|5894.35|5856.35|5895.15|5857.15|5895.15|5857.15|5893.9|5855.9|10
1606766350000|2020-11-30 19:59:10|5895.24|5857.24|5896.74|5858.74|5896.74|5858.74|5895.24|5857.24|10
1606766360000|2020-11-30 19:59:20|5896.84|5858.84|5898.41|5860.41|5898.41|5860.41|5896.84|5858.84|10
1606766370000|2020-11-30 19:59:30|5898.64|5860.64|5900.69|5862.69|5900.69|5862.69|5898.64|5860.64|10
1606766380000|2020-11-30 19:59:40|5901.01|5863.01|5903.68|5865.68|5903.68|5865.68|5901.01|5863.01|10
1606766390000|2020-11-30 19:59:50|5903.72|5865.72|5904.77|5866.77|5904.81|5866.81|5903.72|5865.72|10
1606766400000|2020-11-30 20:00:00|5905.32|5867.32|5905.97|5867.97|5905.97|5867.97|5905.32|5867.32|9
1606766410000|2020-11-30 20:00:10|5906.06|5868.06|5906.51|5868.51|5906.63|5868.63|5905.97|5867.97|10
1606766420000|2020-11-30 20:00:20|5905.11|5867.11|5899.73|5861.73|5905.11|5867.11|5899.73|5861.73|9
1606766430000|2020-11-30 20:00:30|5899.36|5861.36|5895.36|5857.36|5899.36|5861.36|5895.36|5857.36|10
1606766440000|2020-11-30 20:00:40|5894.44|5856.44|5891.61|5853.61|5894.44|5856.44|5891.61|5853.61|10
1606766450000|2020-11-30 20:00:50|5891.33|5853.33|5887.78|5849.78|5891.33|5853.33|5887.78|5849.78|10
1606766460000|2020-11-30 20:01:00|5887.59|5849.59|5887.64|5849.64|5888.12|5850.12|5887.25|5849.25|10
1606766470000|2020-11-30 20:01:10|5887.84|5849.84|5887.78|5849.78|5888.14|5850.14|5887.78|5849.78|9
1606766480000|2020-11-30 20:01:20|5887.66|5849.66|5887.04|5849.04|5887.66|5849.66|5887.04|5849.04|9
1606766490000|2020-11-30 20:01:30|5886.84|5848.84|5884.93|5846.93|5886.84|5848.84|5884.93|5846.93|10
1606766500000|2020-11-30 20:01:40|5884.79|5846.79|5883.38|5845.38|5884.79|5846.79|5883.38|5845.38|10
1606766510000|2020-11-30 20:01:50|5883.04|5845.04|5880.85|5842.85|5883.04|5845.04|5880.85|5842.85|9
1606766520000|2020-11-30 20:02:00|5880.86|5842.86|5880.07|5842.07|5880.91|5842.91|5879.9|5841.9|9
1606766530000|2020-11-30 20:02:10|5880.06|5842.06|5878.45|5840.45|5880.07|5842.07|5878.45|5840.45|10
1606766540000|2020-11-30 20:02:20|5878.2|5840.2|5878.71|5840.71|5878.72|5840.72|5878.07|5840.07|10
1606766550000|2020-11-30 20:02:30|5878.72|5840.72|5881.07|5843.07|5881.07|5843.07|5878.72|5840.72|10
1606766560000|2020-11-30 20:02:40|5881.4|5843.4|5884.29|5846.29|5884.29|5846.29|5881.4|5843.4|9
1606766570000|2020-11-30 20:02:50|5884.57|5846.57|5887.63|5849.63|5887.63|5849.63|5884.57|5846.57|10
1606766580000|2020-11-30 20:03:00|5887.9|5849.9|5889.29|5851.29|5889.29|5851.29|5887.85|5849.85|10
1606766590000|2020-11-30 20:03:10|5889.21|5851.21|5889.13|5851.13|5889.53|5851.53|5889.06|5851.06|10
1606766600000|2020-11-30 20:03:20|5889.18|5851.18|5888.62|5850.62|5889.18|5851.18|5888.62|5850.62|10
1606766610000|2020-11-30 20:03:30|5888.52|5850.52|5887.84|5849.84|5888.52|5850.52|5887.64|5849.64|10
1606766620000|2020-11-30 20:03:40|5887.71|5849.71|5888.38|5850.38|5888.47|5850.47|5887.71|5849.71|10
1606766630000|2020-11-30 20:03:50|5888.29|5850.29|5888.11|5850.11|5888.39|5850.39|5887.94|5849.94|10
1606766640000|2020-11-30 20:04:00|5888.2|5850.2|5886.26|5848.26|5888.33|5850.33|5886.26|5848.26|9
1606766650000|2020-11-30 20:04:10|5885.82|5847.82|5884.71|5846.71|5885.82|5847.82|5884.67|5846.67|10
1606766660000|2020-11-30 20:04:20|5884.59|5846.59|5882.47|5844.47|5884.59|5846.59|5882.3|5844.3|10
1606766670000|2020-11-30 20:04:30|5882.59|5844.59|5885.55|5847.55|5885.59|5847.59|5882.59|5844.59|10
1606766680000|2020-11-30 20:04:40|5885.45|5847.45|5885.42|5847.42|5885.7|5847.7|5885.42|5847.42|7
1606766690000|2020-11-30 20:04:50|5885.12|5847.12|5885.31|5847.31|5885.32|5847.32|5885.02|5847.02|9
1606766700000|2020-11-30 20:05:00|5885.46|5847.46|5888.29|5850.29|5888.29|5850.29|5885.39|5847.39|10
1606766710000|2020-11-30 20:05:10|5888.4|5850.4|5891.74|5853.74|5891.9|5853.9|5888.4|5850.4|10
1606766720000|2020-11-30 20:05:20|5892.22|5854.22|5893.12|5855.12|5893.35|5855.35|5892.22|5854.22|10
1606766730000|2020-11-30 20:05:30|5893.29|5855.29|5895.16|5857.16|5895.16|5857.16|5893.29|5855.29|9
1606766740000|2020-11-30 20:05:40|5895.17|5857.17|5899.22|5861.22|5899.22|5861.22|5895.17|5857.17|10
1606766750000|2020-11-30 20:05:50|5899.5|5861.5|5904.39|5866.39|5904.39|5866.39|5899.5|5861.5|10
1606766760000|2020-11-30 20:06:00|5905.1|5867.1|5908.86|5870.86|5908.86|5870.86|5905.06|5867.06|10
1606766770000|2020-11-30 20:06:10|5908.61|5870.61|5909.11|5871.11|5909.11|5871.11|5908|5870|10
1606766780000|2020-11-30 20:06:20|5910.23|5872.23|5911.45|5873.45|5911.45|5873.45|5910.23|5872.23|4
1606766800000|2020-11-30 20:06:40|5911.42|5873.42|5912.87|5874.87|5912.98|5874.98|5911.07|5873.07|10
1606766810000|2020-11-30 20:06:50|5912.99|5874.99|5915.24|5877.24|5915.24|5877.24|5912.93|5874.93|10
1606766820000|2020-11-30 20:07:00|5915.31|5877.31|5917.19|5879.19|5917.37|5879.37|5915.31|5877.31|10
1606766830000|2020-11-30 20:07:10|5917.31|5879.31|5918.04|5880.04|5918.04|5880.04|5917.31|5879.31|9
1606766840000|2020-11-30 20:07:20|5918.24|5880.24|5921.66|5883.66|5921.66|5883.66|5918.24|5880.24|10
1606766850000|2020-11-30 20:07:30|5921.7|5883.7|5923.27|5885.27|5923.27|5885.27|5921.7|5883.7|10
1606766860000|2020-11-30 20:07:40|5923.14|5885.14|5924.22|5886.22|5924.22|5886.22|5922.78|5884.78|10
1606766870000|2020-11-30 20:07:50|5923.94|5885.94|5924.96|5886.96|5924.96|5886.96|5923.68|5885.68|10
1606766880000|2020-11-30 20:08:00|5925.27|5887.27|5923.99|5885.99|5925.38|5887.38|5923.95|5885.95|10
1606766890000|2020-11-30 20:08:10|5923.57|5885.57|5924.67|5886.67|5924.67|5886.67|5923.56|5885.56|10
1606766900000|2020-11-30 20:08:20|5924.73|5886.73|5923.82|5885.82|5925.6|5887.6|5923.49|5885.49|9
1606766910000|2020-11-30 20:08:30|5923.8|5885.8|5924.11|5886.11|5924.17|5886.17|5922.85|5884.85|10
1606766920000|2020-11-30 20:08:40|5924.05|5886.05|5925.39|5887.39|5925.39|5887.39|5923.94|5885.94|10
1606766930000|2020-11-30 20:08:50|5925.64|5887.64|5928.24|5890.24|5928.24|5890.24|5925.49|5887.49|10
1606766940000|2020-11-30 20:09:00|5927.96|5889.96|5929.21|5891.21|5929.21|5891.21|5927.94|5889.94|10
1606766950000|2020-11-30 20:09:10|5929.49|5891.49|5930.79|5892.79|5931.34|5893.34|5929.49|5891.49|10
1606766960000|2020-11-30 20:09:20|5930.87|5892.87|5931.1|5893.1|5931.18|5893.18|5930.87|5892.87|9
1606766970000|2020-11-30 20:09:30|5931.15|5893.15|5931.19|5893.19|5931.5|5893.5|5931.15|5893.15|10
1606766980000|2020-11-30 20:09:40|5931.27|5893.27|5931.41|5893.41|5931.41|5893.41|5931.02|5893.02|7
1606766990000|2020-11-30 20:09:50|5931.37|5893.37|5932.57|5894.57|5932.57|5894.57|5931.22|5893.22|10
1606767000000|2020-11-30 20:10:00|5932.53|5894.53|5932.35|5894.35|5932.85|5894.85|5932.05|5894.05|10
1606767010000|2020-11-30 20:10:10|5932.45|5894.45|5933.07|5895.07|5933.34|5895.34|5932.45|5894.45|10
1606767020000|2020-11-30 20:10:20|5933.08|5895.08|5931.93|5893.93|5933.25|5895.25|5931.93|5893.93|10
1606767030000|2020-11-30 20:10:30|5931.87|5893.87|5932.73|5894.73|5932.73|5894.73|5931.87|5893.87|10
1606767040000|2020-11-30 20:10:40|5932.78|5894.78|5932.61|5894.61|5932.91|5894.91|5932.31|5894.31|10
1606767050000|2020-11-30 20:10:50|5932.63|5894.63|5933.32|5895.32|5933.46|5895.46|5932.43|5894.43|10
1606767060000|2020-11-30 20:11:00|5934.3|5896.3|5934.38|5896.38|5934.38|5896.38|5933.72|5895.72|10
1606767070000|2020-11-30 20:11:10|5934.49|5896.49|5934.2|5896.2|5934.61|5896.61|5934.1|5896.1|10
1606767080000|2020-11-30 20:11:20|5933.6|5895.6|5932.54|5894.54|5933.66|5895.66|5932.54|5894.54|10
1606767090000|2020-11-30 20:11:30|5932.43|5894.43|5933.33|5895.33|5933.37|5895.37|5932.43|5894.43|10
1606767100000|2020-11-30 20:11:40|5933.38|5895.38|5934.58|5896.58|5934.58|5896.58|5933.31|5895.31|10
1606767110000|2020-11-30 20:11:50|5934.46|5896.46|5935.15|5897.15|5935.15|5897.15|5934.39|5896.39|9
1606767120000|2020-11-30 20:12:00|5935.44|5897.44|5935.24|5897.24|5935.62|5897.62|5935.24|5897.24|10
1606767130000|2020-11-30 20:12:10|5935.35|5897.35|5934.85|5896.85|5935.73|5897.73|5934.85|5896.85|10
1606767140000|2020-11-30 20:12:20|5934.5|5896.5|5934.92|5896.92|5934.92|5896.92|5934.09|5896.09|10
1606767150000|2020-11-30 20:12:30|5935.26|5897.26|5935.32|5897.32|5935.56|5897.56|5935.11|5897.11|9
1606767160000|2020-11-30 20:12:40|5935.22|5897.22|5937.3|5899.3|5937.3|5899.3|5935.22|5897.22|9
1606767170000|2020-11-30 20:12:50|5937.29|5899.29|5937.78|5899.78|5937.78|5899.78|5937.29|5899.29|10
1606767180000|2020-11-30 20:13:00|5937.66|5899.66|5939.05|5901.05|5939.05|5901.05|5937.57|5899.57|10
1606767190000|2020-11-30 20:13:10|5939.17|5901.17|5939.03|5901.03|5939.19|5901.19|5938.81|5900.81|10
1606767200000|2020-11-30 20:13:20|5939.12|5901.12|5939.33|5901.33|5939.41|5901.41|5939.03|5901.03|8
1606767210000|2020-11-30 20:13:30|5939.5|5901.5|5940.62|5902.62|5940.62|5902.62|5939.5|5901.5|10
1606767220000|2020-11-30 20:13:40|5940.53|5902.53|5941.18|5903.18|5941.22|5903.22|5940.44|5902.44|10
1606767230000|2020-11-30 20:13:50|5941.33|5903.33|5941.54|5903.54|5941.8|5903.8|5941.3|5903.3|10
1606767240000|2020-11-30 20:14:00|5941.52|5903.52|5940.88|5902.88|5941.52|5903.52|5940.88|5902.88|9
1606767250000|2020-11-30 20:14:10|5940.73|5902.73|5940.22|5902.22|5940.74|5902.74|5940.11|5902.11|10
1606767260000|2020-11-30 20:14:20|5940.17|5902.17|5940.07|5902.07|5940.17|5902.17|5939.97|5901.97|9
1606767270000|2020-11-30 20:14:30|5940.14|5902.14|5940.73|5902.73|5940.73|5902.73|5940.14|5902.14|10
1606767280000|2020-11-30 20:14:40|5940.64|5902.64|5940.91|5902.91|5940.96|5902.96|5940.53|5902.53|10
1606767290000|2020-11-30 20:14:50|5941.02|5903.02|5941.87|5903.87|5942|5904|5941.02|5903.02|10
1606767300000|2020-11-30 20:15:00|5941.72|5903.72|5941.52|5903.52|5941.72|5903.72|5940.8|5902.8|10
1606767310000|2020-11-30 20:15:10|5941.31|5903.31|5942.14|5904.14|5942.23|5904.23|5941.31|5903.31|9
1606767320000|2020-11-30 20:15:20|5942.09|5904.09|5941.39|5903.39|5942.09|5904.09|5941.39|5903.39|9
1606767330000|2020-11-30 20:15:30|5941.68|5903.68|5942.4|5904.4|5942.4|5904.4|5941.68|5903.68|9
1606767340000|2020-11-30 20:15:40|5942.45|5904.45|5942.5|5904.5|5942.5|5904.5|5941.6|5903.6|10
1606767350000|2020-11-30 20:15:50|5942.45|5904.45|5944.06|5906.06|5944.06|5906.06|5942.45|5904.45|10
1606767360000|2020-11-30 20:16:00|5944.94|5906.94|5945.79|5907.79|5945.87|5907.87|5944.94|5906.94|9
1606767370000|2020-11-30 20:16:10|5946.17|5908.17|5946.27|5908.27|5946.72|5908.72|5946.12|5908.12|10
1606767380000|2020-11-30 20:16:20|5946.17|5908.17|5945.61|5907.61|5946.18|5908.18|5945.3|5907.3|10
1606767390000|2020-11-30 20:16:30|5945.47|5907.47|5942.49|5904.49|5945.47|5907.47|5942.49|5904.49|10
1606767400000|2020-11-30 20:16:40|5942.65|5904.65|5941.39|5903.39|5942.65|5904.65|5941.35|5903.35|9
1606767410000|2020-11-30 20:16:50|5941.51|5903.51|5944.23|5906.23|5944.23|5906.23|5941.51|5903.51|10
1606767420000|2020-11-30 20:17:00|5944.82|5906.82|5944.84|5906.84|5945.09|5907.09|5944.36|5906.36|10
1606767430000|2020-11-30 20:17:10|5944.63|5906.63|5942.65|5904.65|5944.67|5906.67|5942.65|5904.65|10
1606767440000|2020-11-30 20:17:20|5942.24|5904.24|5941.09|5903.09|5942.24|5904.24|5941.03|5903.03|10
1606767450000|2020-11-30 20:17:30|5940.7|5902.7|5939.49|5901.49|5940.7|5902.7|5939.49|5901.49|10
1606767460000|2020-11-30 20:17:40|5939.41|5901.41|5939.66|5901.66|5939.66|5901.66|5938.52|5900.52|10
1606767470000|2020-11-30 20:17:50|5939.82|5901.82|5941.68|5903.68|5941.68|5903.68|5939.82|5901.82|10
1606767480000|2020-11-30 20:18:00|5941.31|5903.31|5941.2|5903.2|5941.61|5903.61|5941.07|5903.07|10
1606767490000|2020-11-30 20:18:10|5941.22|5903.22|5942.63|5904.63|5942.63|5904.63|5941.22|5903.22|8
1606767500000|2020-11-30 20:18:20|5942.6|5904.6|5944.9|5906.9|5944.9|5906.9|5942.6|5904.6|10
1606767510000|2020-11-30 20:18:30|5945.21|5907.21|5947.12|5909.12|5947.12|5909.12|5945.21|5907.21|10
1606767520000|2020-11-30 20:18:40|5947.49|5909.49|5947.38|5909.38|5947.49|5909.49|5947.21|5909.21|10
1606767530000|2020-11-30 20:18:50|5947.39|5909.39|5947.64|5909.64|5947.64|5909.64|5946.71|5908.71|10
1606767540000|2020-11-30 20:19:00|5947.7|5909.7|5947.36|5909.36|5947.7|5909.7|5946.79|5908.79|10
1606767550000|2020-11-30 20:19:10|5947.67|5909.67|5945.6|5907.6|5947.84|5909.84|5945.6|5907.6|10
1606767560000|2020-11-30 20:19:20|5945.55|5907.55|5944.53|5906.53|5945.72|5907.72|5944.33|5906.33|10
1606767570000|2020-11-30 20:19:30|5944.6|5906.6|5945.06|5907.06|5945.06|5907.06|5944.52|5906.52|10
1606767580000|2020-11-30 20:19:40|5945.02|5907.02|5945.76|5907.76|5945.76|5907.76|5944.93|5906.93|10
1606767590000|2020-11-30 20:19:50|5945.71|5907.71|5947.28|5909.28|5947.28|5909.28|5945.65|5907.65|10
1606767600000|2020-11-30 20:20:00|5947.49|5909.49|5947.91|5909.91|5947.92|5909.92|5947.49|5909.49|10
1606767610000|2020-11-30 20:20:10|5948.07|5910.07|5948.31|5910.31|5948.48|5910.48|5948.02|5910.02|10
1606767620000|2020-11-30 20:20:20|5948.14|5910.14|5947.04|5909.04|5948.14|5910.14|5947.04|5909.04|10
1606767630000|2020-11-30 20:20:30|5946.83|5908.83|5945.86|5907.86|5946.83|5908.83|5945.56|5907.56|10
1606767640000|2020-11-30 20:20:40|5945.98|5907.98|5945.52|5907.52|5946.16|5908.16|5945.52|5907.52|10
1606767650000|2020-11-30 20:20:50|5945.72|5907.72|5946.57|5908.57|5946.64|5908.64|5945.72|5907.72|9
1606767660000|2020-11-30 20:21:00|5946.59|5908.59|5946.54|5908.54|5946.66|5908.66|5946.41|5908.41|10
1606767670000|2020-11-30 20:21:10|5946.44|5908.44|5946.89|5908.89|5946.99|5908.99|5946.39|5908.39|10
1606767680000|2020-11-30 20:21:20|5947.43|5909.43|5948.9|5910.9|5948.9|5910.9|5947.29|5909.29|9
1606767690000|2020-11-30 20:21:30|5948.96|5910.96|5947.77|5909.77|5948.96|5910.96|5947.74|5909.74|10
1606767700000|2020-11-30 20:21:40|5947.67|5909.67|5947.75|5909.75|5947.82|5909.82|5947.47|5909.47|10
1606767710000|2020-11-30 20:21:50|5947.88|5909.88|5948.63|5910.63|5948.63|5910.63|5947.8|5909.8|10
1606767720000|2020-11-30 20:22:00|5949.1|5911.1|5947.46|5909.46|5949.1|5911.1|5947.46|5909.46|9
1606767730000|2020-11-30 20:22:10|5947.49|5909.49|5946.91|5908.91|5947.49|5909.49|5946.91|5908.91|10
1606767740000|2020-11-30 20:22:20|5946.98|5908.98|5946|5908|5946.98|5908.98|5946|5908|10
1606767750000|2020-11-30 20:22:30|5945.49|5907.49|5942.57|5904.57|5945.49|5907.49|5942.57|5904.57|10
1606767760000|2020-11-30 20:22:40|5942.17|5904.17|5940.91|5902.91|5942.58|5904.58|5940.91|5902.91|10
1606767770000|2020-11-30 20:22:50|5940.86|5902.86|5941.78|5903.78|5941.8|5903.8|5940.86|5902.86|8
1606767780000|2020-11-30 20:23:00|5941.83|5903.83|5941.62|5903.62|5942|5904|5941.62|5903.62|10
1606767790000|2020-11-30 20:23:10|5941.64|5903.64|5940.49|5902.49|5941.64|5903.64|5940.28|5902.28|9
1606767800000|2020-11-30 20:23:20|5940.65|5902.65|5941.04|5903.04|5941.04|5903.04|5940.65|5902.65|9
1606767810000|2020-11-30 20:23:30|5940.91|5902.91|5941.36|5903.36|5941.46|5903.46|5940.91|5902.91|10
1606767820000|2020-11-30 20:23:40|5941.32|5903.32|5940.8|5902.8|5941.63|5903.63|5940.8|5902.8|10
1606767830000|2020-11-30 20:23:50|5940.86|5902.86|5940.13|5902.13|5940.86|5902.86|5940.13|5902.13|10
1606767840000|2020-11-30 20:24:00|5940.16|5902.16|5939.97|5901.97|5940.16|5902.16|5939.52|5901.52|9
1606767850000|2020-11-30 20:24:10|5939.81|5901.81|5940.84|5902.84|5940.91|5902.91|5939.81|5901.81|10
1606767860000|2020-11-30 20:24:20|5940.85|5902.85|5942.03|5904.03|5942.03|5904.03|5940.85|5902.85|9
1606767870000|2020-11-30 20:24:30|5942.38|5904.38|5943.03|5905.03|5943.03|5905.03|5942.38|5904.38|9
1606767880000|2020-11-30 20:24:40|5943.28|5905.28|5942.94|5904.94|5943.3|5905.3|5942.92|5904.92|9
1606767890000|2020-11-30 20:24:50|5942.97|5904.97|5943.34|5905.34|5943.38|5905.38|5942.9|5904.9|9
1606767900000|2020-11-30 20:25:00|5943.31|5905.31|5942.59|5904.59|5943.31|5905.31|5942.59|5904.59|9
1606767910000|2020-11-30 20:25:10|5942.54|5904.54|5942.41|5904.41|5942.54|5904.54|5942.32|5904.32|8
1606767920000|2020-11-30 20:25:20|5942.36|5904.36|5942.8|5904.8|5942.8|5904.8|5942.36|5904.36|10
1606767930000|2020-11-30 20:25:30|5942.76|5904.76|5941.57|5903.57|5942.76|5904.76|5941.57|5903.57|10
1606767940000|2020-11-30 20:25:40|5941.53|5903.53|5939.38|5901.38|5941.53|5903.53|5939.38|5901.38|10
1606767950000|2020-11-30 20:25:50|5939.7|5901.7|5940.43|5902.43|5940.55|5902.55|5939.65|5901.65|10
1606767960000|2020-11-30 20:26:00|5940.61|5902.61|5941.93|5903.93|5941.96|5903.96|5940.61|5902.61|10
1606767970000|2020-11-30 20:26:10|5942.12|5904.12|5944.12|5906.12|5944.12|5906.12|5942.12|5904.12|10
1606767980000|2020-11-30 20:26:20|5944|5906|5945.68|5907.68|5945.68|5907.68|5944|5906|10
1606767990000|2020-11-30 20:26:30|5945.57|5907.57|5945.62|5907.62|5945.91|5907.91|5945.57|5907.57|9
1606768000000|2020-11-30 20:26:40|5945.83|5907.83|5944.34|5906.34|5946.53|5908.53|5944.34|5906.34|10
1606768010000|2020-11-30 20:26:50|5944.37|5906.37|5942.61|5904.61|5944.37|5906.37|5941.68|5903.68|9
1606768020000|2020-11-30 20:27:00|5942.93|5904.93|5946.87|5908.87|5946.87|5908.87|5942.72|5904.72|10
1606768030000|2020-11-30 20:27:10|5947.24|5909.24|5948.57|5910.57|5948.57|5910.57|5947.08|5909.08|10
1606768040000|2020-11-30 20:27:20|5948.95|5910.95|5948.73|5910.73|5949.25|5911.25|5948.73|5910.73|8
1606768050000|2020-11-30 20:27:30|5948.43|5910.43|5949.04|5911.04|5949.04|5911.04|5948.21|5910.21|9
1606768060000|2020-11-30 20:27:40|5949.25|5911.25|5949.35|5911.35|5949.66|5911.66|5949.16|5911.16|9
1606768070000|2020-11-30 20:27:50|5948.95|5910.95|5949.19|5911.19|5949.47|5911.47|5948.95|5910.95|10
1606768080000|2020-11-30 20:28:00|5949.76|5911.76|5950.79|5912.79|5950.79|5912.79|5949.76|5911.76|10
1606768090000|2020-11-30 20:28:10|5951.15|5913.15|5952.76|5914.76|5952.76|5914.76|5951.15|5913.15|10
1606768100000|2020-11-30 20:28:20|5952.53|5914.53|5951.7|5913.7|5953.21|5915.21|5951.7|5913.7|9
1606768110000|2020-11-30 20:28:30|5951.93|5913.93|5953.97|5915.97|5954.21|5916.21|5951.93|5913.93|10
1606768120000|2020-11-30 20:28:40|5953.7|5915.7|5954.81|5916.81|5954.81|5916.81|5953.7|5915.7|9
1606768130000|2020-11-30 20:28:50|5954.94|5916.94|5956.16|5918.16|5956.47|5918.47|5954.94|5916.94|9
1606768140000|2020-11-30 20:29:00|5956|5918|5955.8|5917.8|5956.1|5918.1|5955.73|5917.73|10
1606768150000|2020-11-30 20:29:10|5955.47|5917.47|5955.09|5917.09|5955.83|5917.83|5955.09|5917.09|10
1606768160000|2020-11-30 20:29:20|5955.02|5917.02|5952.55|5914.55|5955.2|5917.2|5952.55|5914.55|10
1606768170000|2020-11-30 20:29:30|5952.21|5914.21|5951.14|5913.14|5952.21|5914.21|5951.1|5913.1|10
1606768180000|2020-11-30 20:29:40|5950.62|5912.62|5950.42|5912.42|5950.82|5912.82|5950.11|5912.11|10
1606768190000|2020-11-30 20:29:50|5950.5|5912.5|5952.28|5914.28|5952.28|5914.28|5950.49|5912.49|10
1606768200000|2020-11-30 20:30:00|5952.66|5914.66|5953.09|5915.09|5953.58|5915.58|5952.66|5914.66|10
1606768210000|2020-11-30 20:30:10|5953|5915|5953.11|5915.11|5953.11|5915.11|5952.74|5914.74|10
1606768220000|2020-11-30 20:30:20|5952.87|5914.87|5952.78|5914.78|5953.04|5915.04|5952.44|5914.44|10
1606768230000|2020-11-30 20:30:30|5952.58|5914.58|5953.69|5915.69|5953.69|5915.69|5952.58|5914.58|10
1606768240000|2020-11-30 20:30:40|5953.78|5915.78|5955.05|5917.05|5955.05|5917.05|5953.78|5915.78|9
1606768250000|2020-11-30 20:30:50|5955.08|5917.08|5956.42|5918.42|5956.42|5918.42|5955.08|5917.08|10
1606768260000|2020-11-30 20:31:00|5956.31|5918.31|5954.42|5916.42|5956.31|5918.31|5954.42|5916.42|10
1606768270000|2020-11-30 20:31:10|5954.34|5916.34|5953.42|5915.42|5954.34|5916.34|5953.42|5915.42|10
1606768280000|2020-11-30 20:31:20|5953.38|5915.38|5952.49|5914.49|5953.49|5915.49|5952.49|5914.49|10
1606768290000|2020-11-30 20:31:30|5952.25|5914.25|5950.73|5912.73|5952.25|5914.25|5950.73|5912.73|10
1606768300000|2020-11-30 20:31:40|5950.79|5912.79|5950.05|5912.05|5950.79|5912.79|5949.7|5911.7|10
1606768310000|2020-11-30 20:31:50|5949.85|5911.85|5949.64|5911.64|5950.14|5912.14|5949.61|5911.61|10
1606768320000|2020-11-30 20:32:00|5949.56|5911.56|5948.67|5910.67|5949.62|5911.62|5948.67|5910.67|9
1606768330000|2020-11-30 20:32:10|5948.65|5910.65|5948.89|5910.89|5948.89|5910.89|5948.59|5910.59|10
1606768340000|2020-11-30 20:32:20|5949|5911|5948.59|5910.59|5949.07|5911.07|5948.55|5910.55|9
1606768350000|2020-11-30 20:32:30|5948.49|5910.49|5948.46|5910.46|5948.49|5910.49|5948.19|5910.19|10
1606768360000|2020-11-30 20:32:40|5948.9|5910.9|5949.63|5911.63|5949.65|5911.65|5948.71|5910.71|10
1606768370000|2020-11-30 20:32:50|5949.7|5911.7|5949.69|5911.69|5949.75|5911.75|5949.2|5911.2|10
1606768380000|2020-11-30 20:33:00|5949.78|5911.78|5950.93|5912.93|5950.93|5912.93|5949.78|5911.78|10
1606768390000|2020-11-30 20:33:10|5951.22|5913.22|5952.92|5914.92|5952.92|5914.92|5951.22|5913.22|10
1606768400000|2020-11-30 20:33:20|5952.94|5914.94|5953.89|5915.89|5953.89|5915.89|5952.89|5914.89|10
1606768410000|2020-11-30 20:33:30|5953.87|5915.87|5955.63|5917.63|5955.63|5917.63|5953.87|5915.87|9
1606768420000|2020-11-30 20:33:40|5955.61|5917.61|5956.49|5918.49|5956.53|5918.53|5955.61|5917.61|10
1606768430000|2020-11-30 20:33:50|5956.57|5918.57|5957.27|5919.27|5957.66|5919.66|5956.57|5918.57|10
1606768440000|2020-11-30 20:34:00|5957.56|5919.56|5956.25|5918.25|5957.64|5919.64|5956.25|5918.25|9
1606768450000|2020-11-30 20:34:10|5956.24|5918.24|5957.22|5919.22|5957.22|5919.22|5955.82|5917.82|10
1606768460000|2020-11-30 20:34:20|5957.78|5919.78|5957.74|5919.74|5958.08|5920.08|5957.72|5919.72|9
1606768470000|2020-11-30 20:34:30|5957.78|5919.78|5957.03|5919.03|5957.78|5919.78|5957.03|5919.03|8
1606768480000|2020-11-30 20:34:40|5957.09|5919.09|5957.09|5919.09|5957.09|5919.09|5956.73|5918.73|8
1606768490000|2020-11-30 20:34:50|5957.25|5919.25|5957.83|5919.83|5957.83|5919.83|5957.25|5919.25|8
1606768500000|2020-11-30 20:35:00|5958.65|5920.65|5958.12|5920.12|5958.65|5920.65|5958.01|5920.01|10
1606768510000|2020-11-30 20:35:10|5958.02|5920.02|5956.96|5918.96|5958.02|5920.02|5956.41|5918.41|10
1606768520000|2020-11-30 20:35:20|5957.57|5919.57|5957.86|5919.86|5957.97|5919.97|5957.57|5919.57|10
1606768530000|2020-11-30 20:35:30|5957.84|5919.84|5957.71|5919.71|5957.84|5919.84|5957.23|5919.23|10
1606768540000|2020-11-30 20:35:40|5957.97|5919.97|5957.83|5919.83|5958.1|5920.1|5957.72|5919.72|10
1606768550000|2020-11-30 20:35:50|5957.46|5919.46|5957.43|5919.43|5957.6|5919.6|5957.21|5919.21|10
1606768560000|2020-11-30 20:36:00|5957.55|5919.55|5958.48|5920.48|5958.56|5920.56|5957.5|5919.5|9
1606768570000|2020-11-30 20:36:10|5958.72|5920.72|5957.96|5919.96|5958.72|5920.72|5957.95|5919.95|10
1606768580000|2020-11-30 20:36:20|5958.25|5920.25|5960.31|5922.31|5960.31|5922.31|5958.17|5920.17|10
1606768590000|2020-11-30 20:36:30|5960.91|5922.91|5962.08|5924.08|5962.08|5924.08|5960.91|5922.91|10
1606768600000|2020-11-30 20:36:40|5962.12|5924.12|5962.98|5924.98|5962.98|5924.98|5962.12|5924.12|10
1606768610000|2020-11-30 20:36:50|5962.76|5924.76|5963.71|5925.71|5963.71|5925.71|5962.76|5924.76|10
1606768620000|2020-11-30 20:37:00|5963.99|5925.99|5964.2|5926.2|5964.5|5926.5|5963.99|5925.99|10
1606768630000|2020-11-30 20:37:10|5964.24|5926.24|5964.29|5926.29|5964.48|5926.48|5964.24|5926.24|10
1606768640000|2020-11-30 20:37:20|5964.31|5926.31|5964.08|5926.08|5964.54|5926.54|5964.08|5926.08|10
1606768650000|2020-11-30 20:37:30|5963.77|5925.77|5962.99|5924.99|5963.93|5925.93|5962.99|5924.99|10
1606768660000|2020-11-30 20:37:40|5962.89|5924.89|5962.51|5924.51|5963.05|5925.05|5962.51|5924.51|9
1606768670000|2020-11-30 20:37:50|5962.59|5924.59|5964.01|5926.01|5964.01|5926.01|5962.59|5924.59|10
1606768680000|2020-11-30 20:38:00|5964.56|5926.56|5965.28|5927.28|5965.32|5927.32|5964.56|5926.56|9
1606768690000|2020-11-30 20:38:10|5965.4|5927.4|5965.93|5927.93|5965.93|5927.93|5965.4|5927.4|10
1606768700000|2020-11-30 20:38:20|5966.05|5928.05|5966.29|5928.29|5966.41|5928.41|5966.05|5928.05|10
1606768710000|2020-11-30 20:38:30|5966.22|5928.22|5965.3|5927.3|5966.22|5928.22|5965.23|5927.23|10
1606768720000|2020-11-30 20:38:40|5965.36|5927.36|5965.8|5927.8|5966.01|5928.01|5965.36|5927.36|10
1606768730000|2020-11-30 20:38:50|5965.52|5927.52|5965.4|5927.4|5965.76|5927.76|5965.4|5927.4|10
1606768740000|2020-11-30 20:39:00|5965.39|5927.39|5965.32|5927.32|5965.69|5927.69|5965.23|5927.23|10
1606768750000|2020-11-30 20:39:10|5965.22|5927.22|5965.36|5927.36|5965.41|5927.41|5965.04|5927.04|10
1606768760000|2020-11-30 20:39:20|5965.32|5927.32|5966.35|5928.35|5966.35|5928.35|5965.32|5927.32|10
1606768770000|2020-11-30 20:39:30|5966.51|5928.51|5968.31|5930.31|5968.36|5930.36|5966.51|5928.51|10
1606768780000|2020-11-30 20:39:40|5968.33|5930.33|5969.98|5931.98|5970.06|5932.06|5968.33|5930.33|10
1606768790000|2020-11-30 20:39:50|5969.95|5931.95|5969.82|5931.82|5970.33|5932.33|5969.38|5931.38|10
1606768800000|2020-11-30 20:40:00|5970.24|5932.24|5970.57|5932.57|5970.57|5932.57|5970.04|5932.04|9
1606768810000|2020-11-30 20:40:10|5970.6|5932.6|5972.51|5934.51|5972.51|5934.51|5970.6|5932.6|9
1606768820000|2020-11-30 20:40:20|5972.85|5934.85|5975.09|5937.09|5975.16|5937.16|5972.85|5934.85|10
1606768830000|2020-11-30 20:40:30|5975.14|5937.14|5974.36|5936.36|5975.61|5937.61|5974.36|5936.36|10
1606768840000|2020-11-30 20:40:40|5973.65|5935.65|5971.96|5933.96|5973.65|5935.65|5971.76|5933.76|10
1606768850000|2020-11-30 20:40:50|5971.94|5933.94|5972.64|5934.64|5972.64|5934.64|5971.94|5933.94|9
1606768860000|2020-11-30 20:41:00|5972.67|5934.67|5973.39|5935.39|5973.39|5935.39|5972.64|5934.64|10
1606768870000|2020-11-30 20:41:10|5973.94|5935.94|5975.21|5937.21|5975.21|5937.21|5973.94|5935.94|10
1606768880000|2020-11-30 20:41:20|5975.36|5937.36|5975.27|5937.27|5975.45|5937.45|5975.25|5937.25|10
1606768890000|2020-11-30 20:41:30|5975.28|5937.28|5975.91|5937.91|5976.1|5938.1|5975.28|5937.28|10
1606768900000|2020-11-30 20:41:40|5975.8|5937.8|5976.22|5938.22|5976.22|5938.22|5975.8|5937.8|10
1606768910000|2020-11-30 20:41:50|5976.09|5938.09|5974.24|5936.24|5976.23|5938.23|5974.24|5936.24|10
1606768920000|2020-11-30 20:42:00|5973.55|5935.55|5970.02|5932.02|5973.55|5935.55|5970.02|5932.02|10
1606768930000|2020-11-30 20:42:10|5969.71|5931.71|5966.84|5928.84|5969.71|5931.71|5966.84|5928.84|10
1606768940000|2020-11-30 20:42:20|5966.54|5928.54|5964.71|5926.71|5966.54|5928.54|5964.71|5926.71|10
1606768950000|2020-11-30 20:42:30|5963.42|5925.42|5962.33|5924.33|5963.42|5925.42|5962.24|5924.24|10
1606768960000|2020-11-30 20:42:40|5962.25|5924.25|5960.74|5922.74|5962.25|5924.25|5960.6|5922.6|10
1606768970000|2020-11-30 20:42:50|5960.69|5922.69|5959.7|5921.7|5960.69|5922.69|5959.7|5921.7|10
1606768980000|2020-11-30 20:43:00|5959.58|5921.58|5958.39|5920.39|5959.58|5921.58|5958.39|5920.39|9
1606768990000|2020-11-30 20:43:10|5958.02|5920.02|5958.63|5920.63|5958.63|5920.63|5958.02|5920.02|10
1606769000000|2020-11-30 20:43:20|5958.59|5920.59|5958.37|5920.37|5958.62|5920.62|5958.35|5920.35|9
1606769010000|2020-11-30 20:43:30|5958.41|5920.41|5957.05|5919.05|5958.41|5920.41|5957.05|5919.05|10
1606769020000|2020-11-30 20:43:40|5956.88|5918.88|5955.55|5917.55|5956.88|5918.88|5955.55|5917.55|10
1606769030000|2020-11-30 20:43:50|5955.54|5917.54|5954.71|5916.71|5955.54|5917.54|5954.71|5916.71|10
1606769040000|2020-11-30 20:44:00|5954.55|5916.55|5954.63|5916.63|5954.77|5916.77|5954.46|5916.46|10
1606769050000|2020-11-30 20:44:10|5954.69|5916.69|5955.56|5917.56|5955.56|5917.56|5954.69|5916.69|10
1606769060000|2020-11-30 20:44:20|5955.75|5917.75|5955.6|5917.6|5955.92|5917.92|5955.51|5917.51|10
1606769070000|2020-11-30 20:44:30|5955.56|5917.56|5956.43|5918.43|5956.49|5918.49|5955.56|5917.56|10
1606769080000|2020-11-30 20:44:40|5956.55|5918.55|5956.95|5918.95|5957.49|5919.49|5956.55|5918.55|9
1606769090000|2020-11-30 20:44:50|5957.43|5919.43|5958.53|5920.53|5958.66|5920.66|5957.43|5919.43|7
1606769100000|2020-11-30 20:45:00|5958.63|5920.63|5959.47|5921.47|5959.47|5921.47|5958.56|5920.56|10
1606769110000|2020-11-30 20:45:10|5959.51|5921.51|5961.05|5923.05|5961.05|5923.05|5959.51|5921.51|9
1606769120000|2020-11-30 20:45:20|5961.07|5923.07|5962.01|5924.01|5962.12|5924.12|5961.07|5923.07|10
1606769130000|2020-11-30 20:45:30|5961.85|5923.85|5961.73|5923.73|5961.92|5923.92|5961.69|5923.69|8
1606769140000|2020-11-30 20:45:40|5961.7|5923.7|5960.86|5922.86|5961.7|5923.7|5960.85|5922.85|10
1606769150000|2020-11-30 20:45:50|5960.76|5922.76|5957.8|5919.8|5960.76|5922.76|5957.8|5919.8|10
1606769160000|2020-11-30 20:46:00|5957.26|5919.26|5956.56|5918.56|5957.29|5919.29|5956.56|5918.56|10
1606769170000|2020-11-30 20:46:10|5956.46|5918.46|5954.72|5916.72|5956.46|5918.46|5954.72|5916.72|9
1606769180000|2020-11-30 20:46:20|5954.71|5916.71|5953.34|5915.34|5954.88|5916.88|5953.34|5915.34|9
1606769190000|2020-11-30 20:46:30|5953.19|5915.19|5951.77|5913.77|5953.19|5915.19|5951.77|5913.77|9
1606769200000|2020-11-30 20:46:40|5951.82|5913.82|5951.42|5913.42|5951.9|5913.9|5951.42|5913.42|10
1606769210000|2020-11-30 20:46:50|5951.68|5913.68|5950.8|5912.8|5951.68|5913.68|5950.69|5912.69|10
1606769220000|2020-11-30 20:47:00|5950.91|5912.91|5951.27|5913.27|5951.27|5913.27|5950.85|5912.85|10
1606769230000|2020-11-30 20:47:10|5951.28|5913.28|5951.53|5913.53|5951.71|5913.71|5951.28|5913.28|10
1606769240000|2020-11-30 20:47:20|5951.52|5913.52|5948.78|5910.78|5951.52|5913.52|5948.59|5910.59|10
1606769250000|2020-11-30 20:47:30|5948.87|5910.87|5949.87|5911.87|5949.87|5911.87|5948.86|5910.86|10
1606769260000|2020-11-30 20:47:40|5949.77|5911.77|5950.33|5912.33|5950.37|5912.37|5949.74|5911.74|10
1606769270000|2020-11-30 20:47:50|5950.29|5912.29|5949.69|5911.69|5950.29|5912.29|5949.66|5911.66|10
1606769280000|2020-11-30 20:48:00|5949.51|5911.51|5947.86|5909.86|5949.51|5911.51|5947.86|5909.86|9
1606769290000|2020-11-30 20:48:10|5947.83|5909.83|5947.36|5909.36|5947.85|5909.85|5947.36|5909.36|10
1606769300000|2020-11-30 20:48:20|5947.38|5909.38|5947.15|5909.15|5947.65|5909.65|5947.15|5909.15|9
1606769310000|2020-11-30 20:48:30|5947.09|5909.09|5943.37|5905.37|5947.09|5909.09|5943.37|5905.37|10
1606769320000|2020-11-30 20:48:40|5942.99|5904.99|5940.6|5902.6|5942.99|5904.99|5940.6|5902.6|10
1606769330000|2020-11-30 20:48:50|5940.24|5902.24|5940.14|5902.14|5940.3|5902.3|5940.02|5902.02|10
1606769340000|2020-11-30 20:49:00|5939.99|5901.99|5940.54|5902.54|5940.58|5902.58|5939.99|5901.99|9
1606769350000|2020-11-30 20:49:10|5939.92|5901.92|5939.82|5901.82|5940.1|5902.1|5939.79|5901.79|9
1606769360000|2020-11-30 20:49:20|5939.74|5901.74|5939.87|5901.87|5940.24|5902.24|5939.74|5901.74|9
1606769370000|2020-11-30 20:49:30|5939.83|5901.83|5939.99|5901.99|5939.99|5901.99|5939.34|5901.34|10
1606769380000|2020-11-30 20:49:40|5940.24|5902.24|5942.89|5904.89|5943.17|5905.17|5940.24|5902.24|10
1606769390000|2020-11-30 20:49:50|5943.16|5905.16|5942.76|5904.76|5943.35|5905.35|5942.76|5904.76|10
1606769400000|2020-11-30 20:50:00|5942.55|5904.55|5942.43|5904.43|5942.71|5904.71|5942.34|5904.34|10
1606769410000|2020-11-30 20:50:10|5942.55|5904.55|5943.62|5905.62|5943.62|5905.62|5942.53|5904.53|8
1606769420000|2020-11-30 20:50:20|5943.54|5905.54|5945.49|5907.49|5945.49|5907.49|5943.54|5905.54|9
1606769430000|2020-11-30 20:50:30|5945.41|5907.41|5945.18|5907.18|5945.48|5907.48|5945.18|5907.18|9
1606769440000|2020-11-30 20:50:40|5945.23|5907.23|5946.14|5908.14|5946.39|5908.39|5945.23|5907.23|9
1606769450000|2020-11-30 20:50:50|5946.23|5908.23|5946.21|5908.21|5946.92|5908.92|5946.21|5908.21|10
1606769460000|2020-11-30 20:51:00|5946.19|5908.19|5945.37|5907.37|5946.19|5908.19|5945.33|5907.33|10
1606769470000|2020-11-30 20:51:10|5945.47|5907.47|5944.84|5906.84|5945.47|5907.47|5944.53|5906.53|10
1606769480000|2020-11-30 20:51:20|5945.22|5907.22|5946.16|5908.16|5946.16|5908.16|5945.04|5907.04|9
1606769490000|2020-11-30 20:51:30|5945.97|5907.97|5947.23|5909.23|5947.23|5909.23|5945.97|5907.97|10
1606769500000|2020-11-30 20:51:40|5947.53|5909.53|5947.87|5909.87|5947.87|5909.87|5947.32|5909.32|10
1606769510000|2020-11-30 20:51:50|5947.96|5909.96|5947.84|5909.84|5948.01|5910.01|5947.76|5909.76|10
1606769520000|2020-11-30 20:52:00|5947.8|5909.8|5946.43|5908.43|5947.8|5909.8|5946.11|5908.11|10
1606769530000|2020-11-30 20:52:10|5946.27|5908.27|5947.38|5909.38|5947.38|5909.38|5946.27|5908.27|10
1606769540000|2020-11-30 20:52:20|5947.31|5909.31|5946.84|5908.84|5947.31|5909.31|5946.84|5908.84|9
1606769550000|2020-11-30 20:52:30|5946.78|5908.78|5946.88|5908.88|5946.88|5908.88|5946.29|5908.29|10
1606769560000|2020-11-30 20:52:40|5947.32|5909.32|5948.97|5910.97|5948.97|5910.97|5947.32|5909.32|9
1606769570000|2020-11-30 20:52:50|5949.08|5911.08|5950.49|5912.49|5950.72|5912.72|5949.08|5911.08|10
1606769580000|2020-11-30 20:53:00|5950.68|5912.68|5951.37|5913.37|5951.7|5913.7|5950.68|5912.68|10
1606769590000|2020-11-30 20:53:10|5951.55|5913.55|5952.17|5914.17|5952.17|5914.17|5951.55|5913.55|9
1606769600000|2020-11-30 20:53:20|5952.32|5914.32|5952.22|5914.22|5952.49|5914.49|5952.22|5914.22|10
1606769610000|2020-11-30 20:53:30|5952.14|5914.14|5951.64|5913.64|5952.14|5914.14|5951.64|5913.64|9
1606769620000|2020-11-30 20:53:40|5951.63|5913.63|5951.17|5913.17|5951.67|5913.67|5951|5913|10
1606769630000|2020-11-30 20:53:50|5951.14|5913.14|5948.67|5910.67|5951.14|5913.14|5948.67|5910.67|10
1606769640000|2020-11-30 20:54:00|5948.55|5910.55|5946.31|5908.31|5948.55|5910.55|5946.31|5908.31|10
1606769650000|2020-11-30 20:54:10|5945.87|5907.87|5946.05|5908.05|5946.35|5908.35|5945.73|5907.73|10
1606769660000|2020-11-30 20:54:20|5946.25|5908.25|5945.44|5907.44|5946.3|5908.3|5945.44|5907.44|10
1606769670000|2020-11-30 20:54:30|5945.49|5907.49|5945.38|5907.38|5945.64|5907.64|5945.22|5907.22|10
1606769680000|2020-11-30 20:54:40|5945.34|5907.34|5944.66|5906.66|5945.34|5907.34|5944.65|5906.65|10
1606769690000|2020-11-30 20:54:50|5944.86|5906.86|5945.77|5907.77|5945.88|5907.88|5944.86|5906.86|10
1606769700000|2020-11-30 20:55:00|5945.74|5907.74|5945.38|5907.38|5945.76|5907.76|5945.38|5907.38|10
1606769710000|2020-11-30 20:55:10|5945.28|5907.28|5944.98|5906.98|5945.31|5907.31|5944.98|5906.98|10
1606769720000|2020-11-30 20:55:20|5944.78|5906.78|5944.78|5906.78|5944.81|5906.81|5944.47|5906.47|10
1606769730000|2020-11-30 20:55:30|5944.92|5906.92|5946.78|5908.78|5946.78|5908.78|5944.92|5906.92|10
1606769740000|2020-11-30 20:55:40|5946.85|5908.85|5947.94|5909.94|5947.95|5909.95|5946.84|5908.84|10
1606769750000|2020-11-30 20:55:50|5948.25|5910.25|5950.09|5912.09|5950.09|5912.09|5948.25|5910.25|10
1606769760000|2020-11-30 20:56:00|5950.13|5912.13|5952.62|5914.62|5952.62|5914.62|5950.13|5912.13|10
1606769770000|2020-11-30 20:56:10|5952.68|5914.68|5955.56|5917.56|5955.84|5917.84|5952.68|5914.68|10
1606769780000|2020-11-30 20:56:20|5955.67|5917.67|5956.03|5918.03|5956.09|5918.09|5955.67|5917.67|9
1606769790000|2020-11-30 20:56:30|5956.2|5918.2|5958.11|5920.11|5958.11|5920.11|5956.19|5918.19|9
1606769800000|2020-11-30 20:56:40|5957.93|5919.93|5957.48|5919.48|5958|5920|5957.36|5919.36|10
1606769810000|2020-11-30 20:56:50|5957.56|5919.56|5957.74|5919.74|5958.15|5920.15|5957.56|5919.56|8
1606769820000|2020-11-30 20:57:00|5957.77|5919.77|5958.02|5920.02|5958.19|5920.19|5957.76|5919.76|9
1606769830000|2020-11-30 20:57:10|5958.14|5920.14|5957.33|5919.33|5958.14|5920.14|5957.33|5919.33|10
1606769840000|2020-11-30 20:57:20|5957.07|5919.07|5954.62|5916.62|5957.07|5919.07|5954.62|5916.62|10
1606769850000|2020-11-30 20:57:30|5954.94|5916.94|5953.83|5915.83|5954.97|5916.97|5953.83|5915.83|10
1606769860000|2020-11-30 20:57:40|5953.84|5915.84|5953.53|5915.53|5953.84|5915.84|5953.32|5915.32|10
1606769870000|2020-11-30 20:57:50|5953.54|5915.54|5951.78|5913.78|5953.6|5915.6|5951.78|5913.78|9
1606769880000|2020-11-30 20:58:00|5952.13|5914.13|5951|5913|5952.13|5914.13|5951|5913|10
1606769890000|2020-11-30 20:58:10|5950.96|5912.96|5950|5912|5950.96|5912.96|5950|5912|10
1606769900000|2020-11-30 20:58:20|5949.49|5911.49|5948.54|5910.54|5949.61|5911.61|5948.46|5910.46|10
1606769910000|2020-11-30 20:58:30|5948.62|5910.62|5950.68|5912.68|5950.68|5912.68|5948.41|5910.41|9
1606769920000|2020-11-30 20:58:40|5950.35|5912.35|5951.96|5913.96|5951.96|5913.96|5950.35|5912.35|9
1606769930000|2020-11-30 20:58:50|5952.2|5914.2|5952.63|5914.63|5952.63|5914.63|5952.09|5914.09|8
1606769940000|2020-11-30 20:59:00|5952.74|5914.74|5953.86|5915.86|5953.86|5915.86|5952.74|5914.74|9
1606769950000|2020-11-30 20:59:10|5953.98|5915.98|5954.6|5916.6|5954.85|5916.85|5953.98|5915.98|9
1606769960000|2020-11-30 20:59:20|5954.71|5916.71|5955.34|5917.34|5955.34|5917.34|5954.62|5916.62|10
1606769970000|2020-11-30 20:59:30|5955.38|5917.38|5955.86|5917.86|5955.94|5917.94|5955.36|5917.36|9
1606769980000|2020-11-30 20:59:40|5955.8|5917.8|5955.47|5917.47|5956.01|5918.01|5955.46|5917.46|10
1606769990000|2020-11-30 20:59:50|5955.79|5917.79|5956.85|5918.85|5956.85|5918.85|5955.79|5917.79|10
1606770000000|2020-11-30 21:00:00|5956.69|5918.69|5957.1|5919.1|5957.1|5919.1|5956.69|5918.69|9
1606770010000|2020-11-30 21:00:10|5957.14|5919.14|5958.21|5920.21|5958.36|5920.36|5957.14|5919.14|10
1606770020000|2020-11-30 21:00:20|5958.42|5920.42|5958.58|5920.58|5958.67|5920.67|5958.2|5920.2|10
1606770030000|2020-11-30 21:00:30|5958.47|5920.47|5958.39|5920.39|5958.53|5920.53|5958.17|5920.17|10
1606770040000|2020-11-30 21:00:40|5958.45|5920.45|5957.65|5919.65|5958.48|5920.48|5957.4|5919.4|9
1606770050000|2020-11-30 21:00:50|5956.97|5918.97|5954.65|5916.65|5956.97|5918.97|5954.65|5916.65|10
1606770060000|2020-11-30 21:01:00|5954.49|5916.49|5953.03|5915.03|5954.49|5916.49|5953.03|5915.03|10
1606770070000|2020-11-30 21:01:10|5953.25|5915.25|5952.47|5914.47|5953.25|5915.25|5952.47|5914.47|10
1606770080000|2020-11-30 21:01:20|5952.5|5914.5|5951.51|5913.51|5952.5|5914.5|5951.51|5913.51|10
1606770090000|2020-11-30 21:01:30|5951.82|5913.82|5951.84|5913.84|5952.14|5914.14|5951.77|5913.77|10
1606770100000|2020-11-30 21:01:40|5951.86|5913.86|5951.3|5913.3|5951.86|5913.86|5951.26|5913.26|10
1606770110000|2020-11-30 21:01:50|5951.49|5913.49|5952.39|5914.39|5952.49|5914.49|5951.49|5913.49|10
1606770120000|2020-11-30 21:02:00|5952.3|5914.3|5952.56|5914.56|5952.65|5914.65|5952.1|5914.1|9
1606770130000|2020-11-30 21:02:10|5952.58|5914.58|5953.62|5915.62|5953.62|5915.62|5952.54|5914.54|9
1606770140000|2020-11-30 21:02:20|5953.82|5915.82|5953.84|5915.84|5954.02|5916.02|5953.54|5915.54|9
1606770150000|2020-11-30 21:02:30|5954.01|5916.01|5955.5|5917.5|5955.5|5917.5|5953.91|5915.91|10
1606770160000|2020-11-30 21:02:40|5955.75|5917.75|5958.08|5920.08|5958.08|5920.08|5955.75|5917.75|10
1606770170000|2020-11-30 21:02:50|5958.4|5920.4|5959.01|5921.01|5959.27|5921.27|5958.37|5920.37|10
1606770180000|2020-11-30 21:03:00|5959.15|5921.15|5959.68|5921.68|5959.68|5921.68|5959.15|5921.15|10
1606770190000|2020-11-30 21:03:10|5959.84|5921.84|5960.19|5922.19|5960.19|5922.19|5959.27|5921.27|9
1606770200000|2020-11-30 21:03:20|5960.21|5922.21|5960.09|5922.09|5960.52|5922.52|5959.99|5921.99|9
1606770210000|2020-11-30 21:03:30|5960.04|5922.04|5959.12|5921.12|5960.04|5922.04|5959.12|5921.12|10
1606770220000|2020-11-30 21:03:40|5958.94|5920.94|5957.73|5919.73|5959|5921|5957.7|5919.7|9
1606770230000|2020-11-30 21:03:50|5957.52|5919.52|5956.17|5918.17|5957.52|5919.52|5956.17|5918.17|10
1606770240000|2020-11-30 21:04:00|5955.97|5917.97|5955.78|5917.78|5955.97|5917.97|5955.63|5917.63|10
1606770250000|2020-11-30 21:04:10|5955.68|5917.68|5955.03|5917.03|5955.68|5917.68|5955.03|5917.03|10
1606770260000|2020-11-30 21:04:20|5955.02|5917.02|5954.41|5916.41|5955.05|5917.05|5954.35|5916.35|8
1606770270000|2020-11-30 21:04:30|5954.65|5916.65|5955.08|5917.08|5955.08|5917.08|5954.32|5916.32|10
1606770280000|2020-11-30 21:04:40|5955.19|5917.19|5955.53|5917.53|5955.9|5917.9|5955.19|5917.19|10
1606770290000|2020-11-30 21:04:50|5955.56|5917.56|5955.7|5917.7|5955.88|5917.88|5955.38|5917.38|10
1606770300000|2020-11-30 21:05:00|5955.72|5917.72|5958.12|5920.12|5958.12|5920.12|5955.72|5917.72|9
1606770310000|2020-11-30 21:05:10|5957.99|5919.99|5958.63|5920.63|5958.67|5920.67|5957.99|5919.99|9
1606770320000|2020-11-30 21:05:20|5958.43|5920.43|5958.59|5920.59|5958.59|5920.59|5958.21|5920.21|10
1606770330000|2020-11-30 21:05:30|5958.93|5920.93|5959.24|5921.24|5959.24|5921.24|5958.86|5920.86|9
1606770340000|2020-11-30 21:05:40|5959.31|5921.31|5960.56|5922.56|5960.62|5922.62|5959.31|5921.31|10
1606770350000|2020-11-30 21:05:50|5960.64|5922.64|5960.69|5922.69|5960.83|5922.83|5960.36|5922.36|10
1606770360000|2020-11-30 21:06:00|5960.73|5922.73|5961.42|5923.42|5961.42|5923.42|5960.56|5922.56|10
1606770370000|2020-11-30 21:06:10|5961.48|5923.48|5961.11|5923.11|5961.48|5923.48|5961.11|5923.11|10
1606770380000|2020-11-30 21:06:20|5961.14|5923.14|5961.8|5923.8|5961.8|5923.8|5960.86|5922.86|10
1606770390000|2020-11-30 21:06:30|5962.35|5924.35|5963.26|5925.26|5963.27|5925.27|5962.35|5924.35|9
1606770400000|2020-11-30 21:06:40|5963.18|5925.18|5964.4|5926.4|5964.48|5926.48|5963.18|5925.18|10
1606770410000|2020-11-30 21:06:50|5964.5|5926.5|5965.01|5927.01|5965.01|5927.01|5964.5|5926.5|10
1606770420000|2020-11-30 21:07:00|5965.11|5927.11|5965.86|5927.86|5965.86|5927.86|5965.11|5927.11|10
1606770430000|2020-11-30 21:07:10|5966.41|5928.41|5966.91|5928.91|5966.91|5928.91|5966.41|5928.41|9
1606770440000|2020-11-30 21:07:20|5967.58|5929.58|5971.27|5933.27|5971.27|5933.27|5967.58|5929.58|10
1606770450000|2020-11-30 21:07:30|5971.47|5933.47|5973.13|5935.13|5973.13|5935.13|5971.47|5933.47|9
1606770460000|2020-11-30 21:07:40|5973.32|5935.32|5975.81|5937.81|5975.81|5937.81|5973.32|5935.32|10
1606770470000|2020-11-30 21:07:50|5976.02|5938.02|5976.22|5938.22|5976.22|5938.22|5975.86|5937.86|10
1606770480000|2020-11-30 21:08:00|5976.41|5938.41|5976.34|5938.34|5976.41|5938.41|5976.18|5938.18|10
1606770490000|2020-11-30 21:08:10|5976.35|5938.35|5976.81|5938.81|5976.93|5938.93|5976.35|5938.35|9
1606770500000|2020-11-30 21:08:20|5976.57|5938.57|5976.82|5938.82|5976.82|5938.82|5976.09|5938.09|9
1606770510000|2020-11-30 21:08:30|5976.79|5938.79|5977.33|5939.33|5977.33|5939.33|5976.79|5938.79|10
1606770520000|2020-11-30 21:08:40|5977.18|5939.18|5976.36|5938.36|5977.18|5939.18|5976.28|5938.28|10
1606770530000|2020-11-30 21:08:50|5976.17|5938.17|5976.99|5938.99|5976.99|5938.99|5976.17|5938.17|10
1606770540000|2020-11-30 21:09:00|5977.24|5939.24|5976.51|5938.51|5977.25|5939.25|5976.51|5938.51|10
1606770550000|2020-11-30 21:09:10|5976.53|5938.53|5975.33|5937.33|5976.53|5938.53|5975.33|5937.33|10
1606770560000|2020-11-30 21:09:20|5975.26|5937.26|5973.44|5935.44|5975.26|5937.26|5973.43|5935.43|10
1606770570000|2020-11-30 21:09:30|5973.39|5935.39|5972.57|5934.57|5973.39|5935.39|5972.49|5934.49|8
1606770580000|2020-11-30 21:09:40|5972.55|5934.55|5972.19|5934.19|5972.55|5934.55|5971.95|5933.95|10
1606770590000|2020-11-30 21:09:50|5972.2|5934.2|5972.09|5934.09|5972.21|5934.21|5972.09|5934.09|8
1606770600000|2020-11-30 21:10:00|5972.12|5934.12|5971.73|5933.73|5972.41|5934.41|5971.73|5933.73|10
1606770610000|2020-11-30 21:10:10|5971.76|5933.76|5970.74|5932.74|5971.76|5933.76|5970.74|5932.74|10
1606770620000|2020-11-30 21:10:20|5970.63|5932.63|5970.4|5932.4|5970.63|5932.63|5970.21|5932.21|10
1606770630000|2020-11-30 21:10:30|5970.63|5932.63|5970.8|5932.8|5970.8|5932.8|5970.45|5932.45|9
1606770640000|2020-11-30 21:10:40|5971.14|5933.14|5971.74|5933.74|5971.74|5933.74|5971.11|5933.11|9
1606770650000|2020-11-30 21:10:50|5971.77|5933.77|5973.49|5935.49|5973.49|5935.49|5971.77|5933.77|10
1606770660000|2020-11-30 21:11:00|5973.59|5935.59|5975.83|5937.83|5975.83|5937.83|5973.59|5935.59|10
1606770670000|2020-11-30 21:11:10|5975.76|5937.76|5976.23|5938.23|5976.27|5938.27|5975.76|5937.76|10
1606770680000|2020-11-30 21:11:20|5976.22|5938.22|5976.27|5938.27|5976.49|5938.49|5976.22|5938.22|8
1606770690000|2020-11-30 21:11:30|5976.42|5938.42|5977.03|5939.03|5977.03|5939.03|5976.35|5938.35|10
1606770700000|2020-11-30 21:11:40|5977.05|5939.05|5977.2|5939.2|5977.49|5939.49|5977.05|5939.05|10
1606770710000|2020-11-30 21:11:50|5977.38|5939.38|5978.22|5940.22|5978.22|5940.22|5977.38|5939.38|9
1606770720000|2020-11-30 21:12:00|5978.16|5940.16|5978.22|5940.22|5978.41|5940.41|5978.14|5940.14|10
1606770730000|2020-11-30 21:12:10|5978.09|5940.09|5977.08|5939.08|5978.09|5940.09|5977.05|5939.05|9
1606770740000|2020-11-30 21:12:20|5977.05|5939.05|5976.41|5938.41|5977.07|5939.07|5976.32|5938.32|10
1606770750000|2020-11-30 21:12:30|5976.53|5938.53|5977.06|5939.06|5977.18|5939.18|5976.53|5938.53|10
1606770760000|2020-11-30 21:12:40|5976.85|5938.85|5976.83|5938.83|5977.11|5939.11|5976.83|5938.83|10
1606770770000|2020-11-30 21:12:50|5976.72|5938.72|5977.37|5939.37|5977.37|5939.37|5976.64|5938.64|10
1606770780000|2020-11-30 21:13:00|5977.27|5939.27|5977.15|5939.15|5977.37|5939.37|5977.13|5939.13|9
1606770790000|2020-11-30 21:13:10|5977.48|5939.48|5977.33|5939.33|5977.53|5939.53|5977.33|5939.33|10
1606770800000|2020-11-30 21:13:20|5977.35|5939.35|5977.3|5939.3|5977.48|5939.48|5976.97|5938.97|9
1606770810000|2020-11-30 21:13:30|5977.31|5939.31|5977.99|5939.99|5977.99|5939.99|5977.31|5939.31|9
1606770820000|2020-11-30 21:13:40|5978.11|5940.11|5978.02|5940.02|5978.11|5940.11|5977.49|5939.49|10
1606770830000|2020-11-30 21:13:50|5978.23|5940.23|5978.08|5940.08|5978.3|5940.3|5977.6|5939.6|9
1606770840000|2020-11-30 21:14:00|5977.82|5939.82|5977.83|5939.83|5977.83|5939.83|5977.49|5939.49|10
1606770850000|2020-11-30 21:14:10|5977.82|5939.82|5978.7|5940.7|5978.7|5940.7|5977.59|5939.59|8
1606770860000|2020-11-30 21:14:20|5978.66|5940.66|5978.76|5940.76|5978.86|5940.86|5978.66|5940.66|8
1606770870000|2020-11-30 21:14:30|5978.7|5940.7|5978.68|5940.68|5978.7|5940.7|5978.43|5940.43|10
1606770880000|2020-11-30 21:14:40|5978.56|5940.56|5977.98|5939.98|5978.56|5940.56|5977.87|5939.87|10
1606770890000|2020-11-30 21:14:50|5978.11|5940.11|5978.25|5940.25|5978.56|5940.56|5978.02|5940.02|10
1606770900000|2020-11-30 21:15:00|5978.38|5940.38|5978.7|5940.7|5978.7|5940.7|5978.38|5940.38|5
1606770910000|2020-11-30 21:15:10|5978.54|5940.54|5977.81|5939.81|5978.56|5940.56|5977.79|5939.79|10
1606770920000|2020-11-30 21:15:20|5977.89|5939.89|5977.96|5939.96|5977.99|5939.99|5977.75|5939.75|10
1606770930000|2020-11-30 21:15:30|5977.95|5939.95|5977.83|5939.83|5977.95|5939.95|5977.69|5939.69|10
1606770940000|2020-11-30 21:15:40|5977.91|5939.91|5975.46|5937.46|5977.91|5939.91|5975.46|5937.46|9
1606770950000|2020-11-30 21:15:50|5975.69|5937.69|5975.73|5937.73|5975.73|5937.73|5975.49|5937.49|8
1606770960000|2020-11-30 21:16:00|5975.5|5937.5|5974.97|5936.97|5976.07|5938.07|5974.97|5936.97|10
1606770970000|2020-11-30 21:16:10|5974.98|5936.98|5975.1|5937.1|5975.58|5937.58|5974.89|5936.89|9
1606770980000|2020-11-30 21:16:20|5975.11|5937.11|5974.99|5936.99|5975.31|5937.31|5974.93|5936.93|8
1606770990000|2020-11-30 21:16:30|5975.07|5937.07|5973.83|5935.83|5975.07|5937.07|5973.83|5935.83|10
1606771000000|2020-11-30 21:16:40|5973.6|5935.6|5973.58|5935.58|5973.85|5935.85|5973.37|5935.37|10
1606771010000|2020-11-30 21:16:50|5973.61|5935.61|5973.52|5935.52|5973.67|5935.67|5973.52|5935.52|8
1606771020000|2020-11-30 21:17:00|5973.48|5935.48|5973.35|5935.35|5973.71|5935.71|5973.35|5935.35|10
1606771030000|2020-11-30 21:17:10|5973.38|5935.38|5972.86|5934.86|5973.38|5935.38|5972.77|5934.77|9
1606771040000|2020-11-30 21:17:20|5972.78|5934.78|5972.08|5934.08|5972.78|5934.78|5972.08|5934.08|9
1606771050000|2020-11-30 21:17:30|5972.14|5934.14|5972.97|5934.97|5972.99|5934.99|5972.03|5934.03|10
1606771060000|2020-11-30 21:17:40|5972.95|5934.95|5972.39|5934.39|5972.95|5934.95|5972.26|5934.26|10
1606771070000|2020-11-30 21:17:50|5972.21|5934.21|5973|5935|5973|5935|5972.11|5934.11|10
1606771080000|2020-11-30 21:18:00|5972.93|5934.93|5972.39|5934.39|5972.93|5934.93|5972.38|5934.38|10
1606771090000|2020-11-30 21:18:10|5972.31|5934.31|5970.65|5932.65|5972.31|5934.31|5970.65|5932.65|9
1606771100000|2020-11-30 21:18:20|5970.6|5932.6|5968.85|5930.85|5970.6|5932.6|5968.85|5930.85|10
1606771110000|2020-11-30 21:18:30|5968.71|5930.71|5968.51|5930.51|5968.84|5930.84|5968.51|5930.51|10
1606771120000|2020-11-30 21:18:40|5968.38|5930.38|5967.62|5929.62|5968.38|5930.38|5967.55|5929.55|10
1606771130000|2020-11-30 21:18:50|5967.45|5929.45|5966.7|5928.7|5967.45|5929.45|5966.7|5928.7|10
1606771140000|2020-11-30 21:19:00|5966.81|5928.81|5968.01|5930.01|5968.01|5930.01|5966.6|5928.6|10
1606771150000|2020-11-30 21:19:10|5967.87|5929.87|5969.91|5931.91|5969.97|5931.97|5967.87|5929.87|10
1606771160000|2020-11-30 21:19:20|5972.03|5934.03|5975.77|5937.77|5975.77|5937.77|5972.03|5934.03|10
1606771170000|2020-11-30 21:19:30|5976.05|5938.05|5976.47|5938.47|5976.47|5938.47|5974.68|5936.68|10
1606771180000|2020-11-30 21:19:40|5976.4|5938.4|5980.15|5942.15|5980.27|5942.27|5976.09|5938.09|10
1606771190000|2020-11-30 21:19:50|5980.41|5942.41|5984.56|5946.56|5984.56|5946.56|5980.41|5942.41|10
1606771200000|2020-11-30 21:20:00|5985.1|5947.1|5988.54|5950.54|5988.54|5950.54|5985.1|5947.1|9
1606771210000|2020-11-30 21:20:10|5989.15|5951.15|5989.66|5951.66|5989.69|5951.69|5989.05|5951.05|8
1606771220000|2020-11-30 21:20:20|5989.72|5951.72|5988.69|5950.69|5989.72|5951.72|5988.18|5950.18|10
1606771230000|2020-11-30 21:20:30|5987.67|5949.67|5989.04|5951.04|5989.04|5951.04|5987.62|5949.62|10
1606771240000|2020-11-30 21:20:40|5989.77|5951.77|5991.83|5953.83|5991.83|5953.83|5989.77|5951.77|9
1606771250000|2020-11-30 21:20:50|5992.38|5954.38|5993.9|5955.9|5993.9|5955.9|5992.38|5954.38|10
1606771260000|2020-11-30 21:21:00|5994.17|5956.17|5994.09|5956.09|5994.54|5956.54|5993.91|5955.91|10
1606771270000|2020-11-30 21:21:10|5993.53|5955.53|5995.57|5957.57|5995.57|5957.57|5993.53|5955.53|10
1606771280000|2020-11-30 21:21:20|5996.07|5958.07|5995.17|5957.17|5996.83|5958.83|5995.17|5957.17|10
1606771290000|2020-11-30 21:21:30|5994.01|5956.01|5989.32|5951.32|5994.01|5956.01|5989.32|5951.32|10
1606771300000|2020-11-30 21:21:40|5989.21|5951.21|5987.13|5949.13|5989.21|5951.21|5987.03|5949.03|10
1606771310000|2020-11-30 21:21:50|5986.84|5948.84|5984.94|5946.94|5986.87|5948.87|5984.94|5946.94|10
1606771320000|2020-11-30 21:22:00|5984.52|5946.52|5983.57|5945.57|5984.56|5946.56|5983.57|5945.57|10
1606771330000|2020-11-30 21:22:10|5983|5945|5981.75|5943.75|5983|5945|5981.75|5943.75|10
1606771340000|2020-11-30 21:22:20|5982.05|5944.05|5977.46|5939.46|5982.05|5944.05|5977.46|5939.46|10
1606771350000|2020-11-30 21:22:30|5976.94|5938.94|5977.04|5939.04|5977.44|5939.44|5976.94|5938.94|9
1606771360000|2020-11-30 21:22:40|5976.82|5938.82|5976.57|5938.57|5977.49|5939.49|5976.43|5938.43|10
1606771370000|2020-11-30 21:22:50|5976.65|5938.65|5976.07|5938.07|5976.65|5938.65|5975.91|5937.91|10
1606771380000|2020-11-30 21:23:00|5975.59|5937.59|5975.18|5937.18|5975.59|5937.59|5974.87|5936.87|10
1606771390000|2020-11-30 21:23:10|5975.82|5937.82|5977.51|5939.51|5977.77|5939.77|5975.82|5937.82|10
1606771400000|2020-11-30 21:23:20|5977.48|5939.48|5977.23|5939.23|5977.71|5939.71|5977.05|5939.05|10
1606771410000|2020-11-30 21:23:30|5976.98|5938.98|5977.59|5939.59|5977.59|5939.59|5976.98|5938.98|10
1606771420000|2020-11-30 21:23:40|5977.5|5939.5|5977.27|5939.27|5977.5|5939.5|5977.08|5939.08|9
1606771430000|2020-11-30 21:23:50|5977.2|5939.2|5976.52|5938.52|5977.2|5939.2|5976.52|5938.52|10
1606771440000|2020-11-30 21:24:00|5976.03|5938.03|5975.44|5937.44|5976.03|5938.03|5975.44|5937.44|9
1606771450000|2020-11-30 21:24:10|5975.43|5937.43|5975.86|5937.86|5976.13|5938.13|5975.4|5937.4|10
1606771460000|2020-11-30 21:24:20|5975.97|5937.97|5975.41|5937.41|5976.06|5938.06|5975.41|5937.41|10
1606771470000|2020-11-30 21:24:30|5974.97|5936.97|5974.11|5936.11|5974.97|5936.97|5974.06|5936.06|10
1606771480000|2020-11-30 21:24:40|5974.06|5936.06|5973.29|5935.29|5974.06|5936.06|5973.22|5935.22|9
1606771490000|2020-11-30 21:24:50|5973.17|5935.17|5972.82|5934.82|5973.26|5935.26|5972.68|5934.68|10
1606771500000|2020-11-30 21:25:00|5972.63|5934.63|5972.32|5934.32|5972.8|5934.8|5972.19|5934.19|10
1606771510000|2020-11-30 21:25:10|5971.99|5933.99|5971.91|5933.91|5972.19|5934.19|5971.86|5933.86|10
1606771520000|2020-11-30 21:25:20|5971.63|5933.63|5970.45|5932.45|5971.63|5933.63|5970.37|5932.37|10
1606771530000|2020-11-30 21:25:30|5970.14|5932.14|5968.06|5930.06|5970.14|5932.14|5967.93|5929.93|10
1606771540000|2020-11-30 21:25:40|5967.94|5929.94|5966.79|5928.79|5967.94|5929.94|5966.79|5928.79|10
1606771550000|2020-11-30 21:25:50|5966.98|5928.98|5966.14|5928.14|5966.98|5928.98|5966.13|5928.13|9
1606771560000|2020-11-30 21:26:00|5965.94|5927.94|5962.49|5924.49|5965.94|5927.94|5962.49|5924.49|10
1606771570000|2020-11-30 21:26:10|5962.58|5924.58|5961.49|5923.49|5962.58|5924.58|5961.39|5923.39|10
1606771580000|2020-11-30 21:26:20|5961.45|5923.45|5960.74|5922.74|5961.66|5923.66|5960.74|5922.74|10
1606771590000|2020-11-30 21:26:30|5960.64|5922.64|5960.32|5922.32|5960.64|5922.64|5960.11|5922.11|10
1606771600000|2020-11-30 21:26:40|5960.07|5922.07|5959.87|5921.87|5960.07|5922.07|5959.71|5921.71|10
1606771610000|2020-11-30 21:26:50|5959.96|5921.96|5960.47|5922.47|5960.47|5922.47|5959.72|5921.72|10
1606771620000|2020-11-30 21:27:00|5960.8|5922.8|5960.98|5922.98|5961.87|5923.87|5960.8|5922.8|10
1606771630000|2020-11-30 21:27:10|5960.96|5922.96|5960.02|5922.02|5960.96|5922.96|5960.02|5922.02|10
1606771640000|2020-11-30 21:27:20|5960.01|5922.01|5959.96|5921.96|5960.04|5922.04|5959.92|5921.92|7
1606771650000|2020-11-30 21:27:30|5960.2|5922.2|5960.06|5922.06|5960.26|5922.26|5959.98|5921.98|7
1606771660000|2020-11-30 21:27:40|5960.07|5922.07|5960.65|5922.65|5960.65|5922.65|5960.07|5922.07|8
1606771670000|2020-11-30 21:27:50|5960.71|5922.71|5960.76|5922.76|5960.76|5922.76|5960.32|5922.32|8
1606771680000|2020-11-30 21:28:00|5960.75|5922.75|5960.61|5922.61|5960.9|5922.9|5960.61|5922.61|10
1606771690000|2020-11-30 21:28:10|5960.49|5922.49|5960.38|5922.38|5960.49|5922.49|5960.28|5922.28|9
1606771700000|2020-11-30 21:28:20|5960.12|5922.12|5958.76|5920.76|5960.12|5922.12|5958.76|5920.76|10
1606771710000|2020-11-30 21:28:30|5958.44|5920.44|5954.26|5916.26|5958.44|5920.44|5953.88|5915.88|10
1606771720000|2020-11-30 21:28:40|5954.58|5916.58|5953.28|5915.28|5954.58|5916.58|5953.28|5915.28|10
1606771730000|2020-11-30 21:28:50|5953.77|5915.77|5954.4|5916.4|5954.4|5916.4|5953.77|5915.77|10
1606771740000|2020-11-30 21:29:00|5954.45|5916.45|5954.86|5916.86|5954.91|5916.91|5954.45|5916.45|10
1606771750000|2020-11-30 21:29:10|5955.09|5917.09|5955.6|5917.6|5955.73|5917.73|5955.09|5917.09|10
1606771760000|2020-11-30 21:29:20|5955.66|5917.66|5955.41|5917.41|5955.72|5917.72|5955.33|5917.33|10
1606771770000|2020-11-30 21:29:30|5955.54|5917.54|5955.17|5917.17|5955.54|5917.54|5955.06|5917.06|10
1606771780000|2020-11-30 21:29:40|5955.19|5917.19|5954.44|5916.44|5955.24|5917.24|5954.34|5916.34|9
1606771790000|2020-11-30 21:29:50|5954.34|5916.34|5953.57|5915.57|5954.34|5916.34|5953.57|5915.57|10
1606771800000|2020-11-30 21:30:00|5953.39|5915.39|5952.99|5914.99|5953.76|5915.76|5952.74|5914.74|10
1606771810000|2020-11-30 21:30:10|5953.01|5915.01|5954.48|5916.48|5954.76|5916.76|5953.01|5915.01|10
1606771820000|2020-11-30 21:30:20|5954.47|5916.47|5954.78|5916.78|5955.13|5917.13|5954.47|5916.47|10
1606771830000|2020-11-30 21:30:30|5954.57|5916.57|5954.82|5916.82|5954.87|5916.87|5954.57|5916.57|8
1606771840000|2020-11-30 21:30:40|5954.77|5916.77|5953.99|5915.99|5954.77|5916.77|5953.99|5915.99|9
1606771850000|2020-11-30 21:30:50|5954.09|5916.09|5956.66|5918.66|5956.66|5918.66|5954.09|5916.09|10
1606771860000|2020-11-30 21:31:00|5956.96|5918.96|5958|5920|5958.29|5920.29|5956.96|5918.96|10
1606771870000|2020-11-30 21:31:10|5957.99|5919.99|5960.04|5922.04|5960.04|5922.04|5957.99|5919.99|10
1606771880000|2020-11-30 21:31:20|5960.22|5922.22|5959.3|5921.3|5960.54|5922.54|5959.11|5921.11|10
1606771890000|2020-11-30 21:31:30|5959.05|5921.05|5957.46|5919.46|5959.05|5921.05|5957.36|5919.36|10
1606771900000|2020-11-30 21:31:40|5957.33|5919.33|5957.8|5919.8|5957.8|5919.8|5957.13|5919.13|9
1606771910000|2020-11-30 21:31:50|5958.02|5920.02|5956.84|5918.84|5958.02|5920.02|5956.84|5918.84|9
1606771920000|2020-11-30 21:32:00|5956.74|5918.74|5956.4|5918.4|5956.74|5918.74|5956.39|5918.39|8
1606771930000|2020-11-30 21:32:10|5956.42|5918.42|5956.12|5918.12|5956.46|5918.46|5956.07|5918.07|10
1606771940000|2020-11-30 21:32:20|5955.87|5917.87|5956.77|5918.77|5956.85|5918.85|5955.87|5917.87|10
1606771950000|2020-11-30 21:32:30|5957.17|5919.17|5958.82|5920.82|5958.82|5920.82|5957.17|5919.17|10
1606771960000|2020-11-30 21:32:40|5958.91|5920.91|5959.6|5921.6|5959.81|5921.81|5958.91|5920.91|10
1606771970000|2020-11-30 21:32:50|5959.59|5921.59|5960.36|5922.36|5960.36|5922.36|5959.59|5921.59|10
1606771980000|2020-11-30 21:33:00|5960.37|5922.37|5961.62|5923.62|5961.62|5923.62|5960.37|5922.37|10
1606771990000|2020-11-30 21:33:10|5961.53|5923.53|5962.43|5924.43|5962.68|5924.68|5961.46|5923.46|10
1606772000000|2020-11-30 21:33:20|5962.24|5924.24|5962.02|5924.02|5962.24|5924.24|5961.69|5923.69|10
1606772010000|2020-11-30 21:33:30|5961.91|5923.91|5962.1|5924.1|5962.1|5924.1|5961.45|5923.45|10
1606772020000|2020-11-30 21:33:40|5962.09|5924.09|5962.37|5924.37|5962.61|5924.61|5962.04|5924.04|10
1606772030000|2020-11-30 21:33:50|5962.59|5924.59|5962.84|5924.84|5962.84|5924.84|5962.51|5924.51|10
1606772040000|2020-11-30 21:34:00|5962.78|5924.78|5962.86|5924.86|5962.86|5924.86|5962.51|5924.51|10
1606772050000|2020-11-30 21:34:10|5962.84|5924.84|5963.58|5925.58|5963.92|5925.92|5962.84|5924.84|10
1606772060000|2020-11-30 21:34:20|5963.56|5925.56|5964.51|5926.51|5964.51|5926.51|5963.4|5925.4|9
1606772070000|2020-11-30 21:34:30|5964.53|5926.53|5966.7|5928.7|5966.7|5928.7|5964.53|5926.53|10
1606772080000|2020-11-30 21:34:40|5966.43|5928.43|5966.51|5928.51|5966.68|5928.68|5966.34|5928.34|10
1606772090000|2020-11-30 21:34:50|5966.66|5928.66|5966.71|5928.71|5966.86|5928.86|5966.62|5928.62|9
1606772100000|2020-11-30 21:35:00|5966.83|5928.83|5967.55|5929.55|5967.66|5929.66|5966.83|5928.83|10
1606772110000|2020-11-30 21:35:10|5967.56|5929.56|5968.19|5930.19|5968.56|5930.56|5967.56|5929.56|10
1606772120000|2020-11-30 21:35:20|5968.04|5930.04|5968.22|5930.22|5968.32|5930.32|5967.89|5929.89|10
1606772130000|2020-11-30 21:35:30|5968.29|5930.29|5968.33|5930.33|5968.33|5930.33|5967.94|5929.94|10
1606772140000|2020-11-30 21:35:40|5968.55|5930.55|5968.47|5930.47|5968.69|5930.69|5968.47|5930.47|10
1606772150000|2020-11-30 21:35:50|5968.33|5930.33|5967.35|5929.35|5968.33|5930.33|5967.29|5929.29|10
1606772160000|2020-11-30 21:36:00|5966.96|5928.96|5963.39|5925.39|5966.96|5928.96|5963.39|5925.39|10
1606772170000|2020-11-30 21:36:10|5962.91|5924.91|5958.74|5920.74|5962.91|5924.91|5958.74|5920.74|10
1606772180000|2020-11-30 21:36:20|5958.45|5920.45|5957.94|5919.94|5958.45|5920.45|5957.63|5919.63|9
1606772190000|2020-11-30 21:36:30|5958.02|5920.02|5958.43|5920.43|5958.43|5920.43|5957.44|5919.44|10
1606772200000|2020-11-30 21:36:40|5958.62|5920.62|5958.12|5920.12|5958.81|5920.81|5958.12|5920.12|10
1606772210000|2020-11-30 21:36:50|5958.08|5920.08|5956.68|5918.68|5958.08|5920.08|5956.68|5918.68|8
1606772220000|2020-11-30 21:37:00|5956.57|5918.57|5954.61|5916.61|5956.57|5918.57|5954.61|5916.61|9
1606772230000|2020-11-30 21:37:10|5954.36|5916.36|5950.66|5912.66|5954.36|5916.36|5950.66|5912.66|10
1606772240000|2020-11-30 21:37:20|5949.75|5911.75|5950.84|5912.84|5951.3|5913.3|5949.28|5911.28|10
1606772250000|2020-11-30 21:37:30|5951.2|5913.2|5951.9|5913.9|5951.9|5913.9|5951.2|5913.2|10
1606772260000|2020-11-30 21:37:40|5952|5914|5952.18|5914.18|5952.41|5914.41|5951.9|5913.9|10
1606772270000|2020-11-30 21:37:50|5952.39|5914.39|5951.44|5913.44|5952.57|5914.57|5951.44|5913.44|10
1606772280000|2020-11-30 21:38:00|5951.43|5913.43|5951.05|5913.05|5951.54|5913.54|5951.05|5913.05|8
1606772290000|2020-11-30 21:38:10|5950.92|5912.92|5952.57|5914.57|5952.57|5914.57|5950.92|5912.92|10
1606772300000|2020-11-30 21:38:20|5952.61|5914.61|5955.7|5917.7|5955.7|5917.7|5952.61|5914.61|10
1606772310000|2020-11-30 21:38:30|5956.14|5918.14|5958.72|5920.72|5958.72|5920.72|5956.14|5918.14|10
1606772320000|2020-11-30 21:38:40|5959.36|5921.36|5962.32|5924.32|5962.32|5924.32|5959.36|5921.36|10
1606772330000|2020-11-30 21:38:50|5962.49|5924.49|5963.89|5925.89|5963.89|5925.89|5962.49|5924.49|10
1606772340000|2020-11-30 21:39:00|5963.97|5925.97|5963.62|5925.62|5963.98|5925.98|5963.62|5925.62|10
1606772350000|2020-11-30 21:39:10|5963.99|5925.99|5965.81|5927.81|5965.81|5927.81|5963.99|5925.99|10
1606772360000|2020-11-30 21:39:20|5965.99|5927.99|5966.25|5928.25|5966.25|5928.25|5965.97|5927.97|9
1606772370000|2020-11-30 21:39:30|5966.65|5928.65|5967.13|5929.13|5967.42|5929.42|5966.65|5928.65|10
1606772380000|2020-11-30 21:39:40|5967.04|5929.04|5966.82|5928.82|5967.04|5929.04|5966.65|5928.65|10
1606772390000|2020-11-30 21:39:50|5966.62|5928.62|5968.34|5930.34|5968.34|5930.34|5966.62|5928.62|10
1606772400000|2020-11-30 21:40:00|5968.27|5930.27|5969.36|5931.36|5969.36|5931.36|5968.27|5930.27|10
1606772410000|2020-11-30 21:40:10|5969.37|5931.37|5970.42|5932.42|5970.44|5932.44|5969.36|5931.36|10
1606772420000|2020-11-30 21:40:20|5971.15|5933.15|5970.55|5932.55|5971.18|5933.18|5970.55|5932.55|9
1606772430000|2020-11-30 21:40:30|5970.68|5932.68|5970.59|5932.59|5970.68|5932.68|5970.19|5932.19|10
1606772440000|2020-11-30 21:40:40|5970.48|5932.48|5970.75|5932.75|5970.75|5932.75|5970.48|5932.48|9
1606772450000|2020-11-30 21:40:50|5970.74|5932.74|5970.7|5932.7|5970.82|5932.82|5970.57|5932.57|9
1606772460000|2020-11-30 21:41:00|5970.68|5932.68|5970.44|5932.44|5970.85|5932.85|5970.44|5932.44|10
1606772470000|2020-11-30 21:41:10|5970.37|5932.37|5969.54|5931.54|5970.37|5932.37|5969.45|5931.45|8
1606772480000|2020-11-30 21:41:20|5969.57|5931.57|5969.76|5931.76|5970.01|5932.01|5969.5|5931.5|10
1606772490000|2020-11-30 21:41:30|5969.72|5931.72|5967.16|5929.16|5969.72|5931.72|5967.16|5929.16|10
1606772500000|2020-11-30 21:41:40|5966.48|5928.48|5964.29|5926.29|5966.48|5928.48|5964.29|5926.29|10
1606772510000|2020-11-30 21:41:50|5964.47|5926.47|5964.3|5926.3|5964.51|5926.51|5964.11|5926.11|10
1606772520000|2020-11-30 21:42:00|5963.87|5925.87|5963.64|5925.64|5963.89|5925.89|5963.45|5925.45|10
1606772530000|2020-11-30 21:42:10|5963.46|5925.46|5963.02|5925.02|5963.71|5925.71|5963.02|5925.02|10
1606772540000|2020-11-30 21:42:20|5962.83|5924.83|5961.21|5923.21|5962.83|5924.83|5961.11|5923.11|9
1606772550000|2020-11-30 21:42:30|5961.15|5923.15|5960.91|5922.91|5961.26|5923.26|5960.74|5922.74|8
1606772560000|2020-11-30 21:42:40|5960.77|5922.77|5961.79|5923.79|5961.85|5923.85|5960.77|5922.77|10
1606772570000|2020-11-30 21:42:50|5961.86|5923.86|5962.82|5924.82|5963|5925|5961.86|5923.86|10
1606772580000|2020-11-30 21:43:00|5962.95|5924.95|5963.32|5925.32|5963.77|5925.77|5962.95|5924.95|9
1606772590000|2020-11-30 21:43:10|5963.29|5925.29|5962.83|5924.83|5963.31|5925.31|5962.65|5924.65|10
1606772600000|2020-11-30 21:43:20|5962.81|5924.81|5963.01|5925.01|5963.07|5925.07|5962.76|5924.76|10
1606772610000|2020-11-30 21:43:30|5963.14|5925.14|5963.84|5925.84|5963.84|5925.84|5963.14|5925.14|8
1606772620000|2020-11-30 21:43:40|5963.85|5925.85|5964.21|5926.21|5964.24|5926.24|5963.8|5925.8|10
1606772630000|2020-11-30 21:43:50|5964.38|5926.38|5964.63|5926.63|5964.63|5926.63|5964.3|5926.3|10
1606772640000|2020-11-30 21:44:00|5964.6|5926.6|5964.99|5926.99|5965.26|5927.26|5964.6|5926.6|10
1606772650000|2020-11-30 21:44:10|5964.96|5926.96|5962.41|5924.41|5964.96|5926.96|5962.41|5924.41|9
1606772660000|2020-11-30 21:44:20|5962.18|5924.18|5960.59|5922.59|5962.18|5924.18|5960.3|5922.3|9
1606772670000|2020-11-30 21:44:30|5960.61|5922.61|5959.32|5921.32|5960.61|5922.61|5959.32|5921.32|10
1606772680000|2020-11-30 21:44:40|5959.27|5921.27|5958.81|5920.81|5959.27|5921.27|5958.81|5920.81|9
1606772690000|2020-11-30 21:44:50|5958.53|5920.53|5958.06|5920.06|5958.53|5920.53|5958.06|5920.06|9
1606772700000|2020-11-30 21:45:00|5958.05|5920.05|5957.6|5919.6|5958.05|5920.05|5957.2|5919.2|10
1606772710000|2020-11-30 21:45:10|5957.89|5919.89|5958.86|5920.86|5958.86|5920.86|5957.89|5919.89|9
1606772720000|2020-11-30 21:45:20|5958.95|5920.95|5958.68|5920.68|5958.95|5920.95|5958.48|5920.48|10
1606772730000|2020-11-30 21:45:30|5958.7|5920.7|5958.39|5920.39|5958.7|5920.7|5958.39|5920.39|9
1606772740000|2020-11-30 21:45:40|5958.37|5920.37|5958.33|5920.33|5958.5|5920.5|5958.12|5920.12|10
1606772750000|2020-11-30 21:45:50|5958.5|5920.5|5959.39|5921.39|5959.48|5921.48|5958.5|5920.5|10
1606772760000|2020-11-30 21:46:00|5959.5|5921.5|5959.22|5921.22|5959.52|5921.52|5959.21|5921.21|10
1606772770000|2020-11-30 21:46:10|5959.26|5921.26|5958.45|5920.45|5959.26|5921.26|5958.18|5920.18|10
1606772780000|2020-11-30 21:46:20|5958.44|5920.44|5957.61|5919.61|5958.44|5920.44|5957.43|5919.43|9
1606772790000|2020-11-30 21:46:30|5957.51|5919.51|5958.28|5920.28|5958.28|5920.28|5957.28|5919.28|10
1606772800000|2020-11-30 21:46:40|5958.49|5920.49|5960.12|5922.12|5960.12|5922.12|5958.49|5920.49|10
1606772810000|2020-11-30 21:46:50|5960.65|5922.65|5961.74|5923.74|5961.84|5923.84|5960.65|5922.65|9
1606772820000|2020-11-30 21:47:00|5961.8|5923.8|5960.55|5922.55|5961.8|5923.8|5960.41|5922.41|10
1606772830000|2020-11-30 21:47:10|5960.44|5922.44|5960.77|5922.77|5960.77|5922.77|5960.38|5922.38|10
1606772840000|2020-11-30 21:47:20|5960.6|5922.6|5961.18|5923.18|5961.25|5923.25|5960.6|5922.6|8
1606772850000|2020-11-30 21:47:30|5961.02|5923.02|5960.4|5922.4|5961.02|5923.02|5960.4|5922.4|10
1606772860000|2020-11-30 21:47:40|5960.37|5922.37|5959.96|5921.96|5960.37|5922.37|5959.89|5921.89|9
1606772870000|2020-11-30 21:47:50|5960.17|5922.17|5960.17|5922.17|5960.51|5922.51|5959.99|5921.99|10
1606772880000|2020-11-30 21:48:00|5960.37|5922.37|5959.02|5921.02|5960.74|5922.74|5958.92|5920.92|10
1606772890000|2020-11-30 21:48:10|5958.87|5920.87|5958.99|5920.99|5959.12|5921.12|5958.46|5920.46|10
1606772900000|2020-11-30 21:48:20|5958.64|5920.64|5958.38|5920.38|5958.66|5920.66|5958.29|5920.29|10
1606772910000|2020-11-30 21:48:30|5957.65|5919.65|5955.99|5917.99|5957.65|5919.65|5955.34|5917.34|10
1606772920000|2020-11-30 21:48:40|5956.4|5918.4|5956.35|5918.35|5956.58|5918.58|5955.7|5917.7|10
1606772930000|2020-11-30 21:48:50|5956.12|5918.12|5956.7|5918.7|5956.73|5918.73|5955.3|5917.3|10
1606772940000|2020-11-30 21:49:00|5956.72|5918.72|5957.55|5919.55|5957.61|5919.61|5956.72|5918.72|10
1606772950000|2020-11-30 21:49:10|5957.89|5919.89|5957.99|5919.99|5958.14|5920.14|5957.65|5919.65|10
1606772960000|2020-11-30 21:49:20|5957.94|5919.94|5958.41|5920.41|5958.67|5920.67|5957.94|5919.94|9
1606772970000|2020-11-30 21:49:30|5958.34|5920.34|5957.69|5919.69|5958.34|5920.34|5957.69|5919.69|10
1606772980000|2020-11-30 21:49:40|5957.52|5919.52|5957.21|5919.21|5957.53|5919.53|5957.18|5919.18|10
1606772990000|2020-11-30 21:49:50|5957.26|5919.26|5957.1|5919.1|5957.34|5919.34|5957.02|5919.02|10
1606773000000|2020-11-30 21:50:00|5957.25|5919.25|5959.1|5921.1|5959.1|5921.1|5957.25|5919.25|10
1606773010000|2020-11-30 21:50:10|5959.39|5921.39|5962.64|5924.64|5962.64|5924.64|5959.39|5921.39|10
1606773020000|2020-11-30 21:50:20|5962.7|5924.7|5966.65|5928.65|5966.65|5928.65|5962.7|5924.7|10
1606773030000|2020-11-30 21:50:30|5966.83|5928.83|5968.62|5930.62|5968.62|5930.62|5966.83|5928.83|10
1606773040000|2020-11-30 21:50:40|5968.54|5930.54|5968.19|5930.19|5968.81|5930.81|5968.06|5930.06|10
1606773050000|2020-11-30 21:50:50|5967.88|5929.88|5964.86|5926.86|5967.88|5929.88|5964.76|5926.76|10
1606773060000|2020-11-30 21:51:00|5965.04|5927.04|5966.32|5928.32|5966.47|5928.47|5965.04|5927.04|10
1606773070000|2020-11-30 21:51:10|5965.92|5927.92|5965.46|5927.46|5965.92|5927.92|5965.21|5927.21|9
1606773080000|2020-11-30 21:51:20|5965.31|5927.31|5964.07|5926.07|5965.74|5927.74|5963.99|5925.99|10
1606773090000|2020-11-30 21:51:30|5964.03|5926.03|5963.71|5925.71|5964.03|5926.03|5963.32|5925.32|10
1606773100000|2020-11-30 21:51:40|5963.68|5925.68|5963.66|5925.66|5963.68|5925.68|5963.16|5925.16|9
1606773110000|2020-11-30 21:51:50|5963.65|5925.65|5963.3|5925.3|5963.65|5925.65|5963.25|5925.25|10
1606773120000|2020-11-30 21:52:00|5963.36|5925.36|5963.43|5925.43|5963.57|5925.57|5963.21|5925.21|10
1606773130000|2020-11-30 21:52:10|5963.39|5925.39|5964.55|5926.55|5964.55|5926.55|5963.39|5925.39|10
1606773140000|2020-11-30 21:52:20|5964.52|5926.52|5964.09|5926.09|5964.63|5926.63|5963.98|5925.98|10
1606773150000|2020-11-30 21:52:30|5964.13|5926.13|5963.99|5925.99|5964.28|5926.28|5963.99|5925.99|10
1606773160000|2020-11-30 21:52:40|5963.78|5925.78|5963.47|5925.47|5963.85|5925.85|5963.42|5925.42|10
1606773170000|2020-11-30 21:52:50|5963.68|5925.68|5961.72|5923.72|5963.68|5925.68|5961.72|5923.72|10
1606773180000|2020-11-30 21:53:00|5961.71|5923.71|5961.05|5923.05|5961.71|5923.71|5960.51|5922.51|10
1606773190000|2020-11-30 21:53:10|5961.22|5923.22|5962.26|5924.26|5962.26|5924.26|5961.22|5923.22|9
1606773200000|2020-11-30 21:53:20|5962.23|5924.23|5962.19|5924.19|5962.45|5924.45|5962.17|5924.17|9
1606773210000|2020-11-30 21:53:30|5962|5924|5961.9|5923.9|5962|5924|5961.69|5923.69|9
1606773220000|2020-11-30 21:53:40|5961.55|5923.55|5961.82|5923.82|5961.82|5923.82|5961.46|5923.46|10
1606773230000|2020-11-30 21:53:50|5961.89|5923.89|5961.29|5923.29|5961.89|5923.89|5961.16|5923.16|10
1606773240000|2020-11-30 21:54:00|5961.32|5923.32|5960.7|5922.7|5961.32|5923.32|5960.7|5922.7|10
1606773250000|2020-11-30 21:54:10|5960.41|5922.41|5961.49|5923.49|5961.49|5923.49|5960.41|5922.41|9
1606773260000|2020-11-30 21:54:20|5961.36|5923.36|5960.85|5922.85|5961.36|5923.36|5960.85|5922.85|10
1606773270000|2020-11-30 21:54:30|5960.77|5922.77|5961.56|5923.56|5961.68|5923.68|5960.77|5922.77|10
1606773280000|2020-11-30 21:54:40|5961.6|5923.6|5960.59|5922.59|5961.6|5923.6|5960.59|5922.59|10
1606773290000|2020-11-30 21:54:50|5960.58|5922.58|5959.4|5921.4|5960.72|5922.72|5959.38|5921.38|10
1606773300000|2020-11-30 21:55:00|5959.24|5921.24|5958.41|5920.41|5959.24|5921.24|5958.32|5920.32|10
1606773310000|2020-11-30 21:55:10|5958.31|5920.31|5957.82|5919.82|5958.31|5920.31|5957.81|5919.81|10
1606773320000|2020-11-30 21:55:20|5957.63|5919.63|5955.88|5917.88|5957.63|5919.63|5955.88|5917.88|10
1606773330000|2020-11-30 21:55:30|5955.99|5917.99|5954.14|5916.14|5955.99|5917.99|5954.14|5916.14|10
1606773340000|2020-11-30 21:55:40|5953.85|5915.85|5951.76|5913.76|5953.85|5915.85|5951.76|5913.76|10
1606773350000|2020-11-30 21:55:50|5951.82|5913.82|5948.53|5910.53|5951.82|5913.82|5948.53|5910.53|10
1606773360000|2020-11-30 21:56:00|5948.5|5910.5|5945.8|5907.8|5948.51|5910.51|5945.8|5907.8|10
1606773370000|2020-11-30 21:56:10|5946.22|5908.22|5944.3|5906.3|5946.22|5908.22|5944.3|5906.3|10
1606773380000|2020-11-30 21:56:20|5944.55|5906.55|5942|5904|5944.71|5906.71|5942|5904|10
1606773390000|2020-11-30 21:56:30|5941.6|5903.6|5940.15|5902.15|5941.6|5903.6|5940.15|5902.15|9
1606773400000|2020-11-30 21:56:40|5940.17|5902.17|5938.85|5900.85|5940.17|5902.17|5938.85|5900.85|10
1606773410000|2020-11-30 21:56:50|5938.79|5900.79|5942.23|5904.23|5942.23|5904.23|5938.79|5900.79|10
1606773420000|2020-11-30 21:57:00|5943.13|5905.13|5944.91|5906.91|5944.91|5906.91|5943.09|5905.09|10
1606773430000|2020-11-30 21:57:10|5945.06|5907.06|5943.47|5905.47|5945.55|5907.55|5943.47|5905.47|10
1606773440000|2020-11-30 21:57:20|5943.13|5905.13|5939.92|5901.92|5943.13|5905.13|5939.92|5901.92|10
1606773450000|2020-11-30 21:57:30|5939.93|5901.93|5940.91|5902.91|5940.91|5902.91|5939.89|5901.89|9
1606773460000|2020-11-30 21:57:40|5940.97|5902.97|5944.46|5906.46|5944.46|5906.46|5940.97|5902.97|10
1606773470000|2020-11-30 21:57:50|5945.14|5907.14|5945.97|5907.97|5945.97|5907.97|5945.14|5907.14|10
1606773480000|2020-11-30 21:58:00|5946.01|5908.01|5945.97|5907.97|5946.12|5908.12|5945.82|5907.82|10
1606773490000|2020-11-30 21:58:10|5946.01|5908.01|5946.83|5908.83|5946.83|5908.83|5945.89|5907.89|10
1606773500000|2020-11-30 21:58:20|5947.02|5909.02|5947.23|5909.23|5947.55|5909.55|5946.96|5908.96|9
1606773510000|2020-11-30 21:58:30|5947.13|5909.13|5947.06|5909.06|5947.4|5909.4|5946.44|5908.44|10
1606773520000|2020-11-30 21:58:40|5946.87|5908.87|5945.95|5907.95|5947.07|5909.07|5945.95|5907.95|10
1606773530000|2020-11-30 21:58:50|5945.81|5907.81|5944.89|5906.89|5945.81|5907.81|5944.8|5906.8|9
1606773540000|2020-11-30 21:59:00|5944.79|5906.79|5945.11|5907.11|5945.38|5907.38|5944.79|5906.79|8
1606773550000|2020-11-30 21:59:10|5945.32|5907.32|5945.94|5907.94|5945.96|5907.96|5945.21|5907.21|10
1606773560000|2020-11-30 21:59:20|5945.93|5907.93|5945.78|5907.78|5946.03|5908.03|5945.71|5907.71|8
1606773570000|2020-11-30 21:59:30|5945.81|5907.81|5946.39|5908.39|5946.41|5908.41|5945.64|5907.64|9
1606773580000|2020-11-30 21:59:40|5946.05|5908.05|5946.88|5908.88|5946.88|5908.88|5946.05|5908.05|10
1606773590000|2020-11-30 21:59:50|5946.72|5908.72|5948.1|5910.1|5948.1|5910.1|5946.72|5908.72|9
1606773600000|2020-11-30 22:00:00|5947.89|5909.89|5948.05|5910.05|5948.46|5910.46|5947.89|5909.89|10
1606773610000|2020-11-30 22:00:10|5947.6|5909.6|5947.75|5909.75|5947.96|5909.96|5947.45|5909.45|9
1606773620000|2020-11-30 22:00:20|5947.7|5909.7|5946.41|5908.41|5947.83|5909.83|5946.41|5908.41|9
1606773630000|2020-11-30 22:00:30|5946.4|5908.4|5946.49|5908.49|5947.05|5909.05|5946.4|5908.4|10
1606773640000|2020-11-30 22:00:40|5946.41|5908.41|5946.21|5908.21|5946.41|5908.41|5946.06|5908.06|10
1606773650000|2020-11-30 22:00:50|5946.22|5908.22|5945.52|5907.52|5946.22|5908.22|5945.52|5907.52|10
1606773660000|2020-11-30 22:01:00|5945.46|5907.46|5945.53|5907.53|5945.7|5907.7|5945.46|5907.46|10
1606773670000|2020-11-30 22:01:10|5945.73|5907.73|5945.7|5907.7|5945.73|5907.73|5945.32|5907.32|9
1606773680000|2020-11-30 22:01:20|5945.76|5907.76|5945.53|5907.53|5945.78|5907.78|5945.49|5907.49|9
1606773690000|2020-11-30 22:01:30|5945.5|5907.5|5944.41|5906.41|5945.5|5907.5|5944.41|5906.41|9
1606773700000|2020-11-30 22:01:40|5943.98|5905.98|5942.45|5904.45|5943.98|5905.98|5942.45|5904.45|10
1606773710000|2020-11-30 22:01:50|5942.22|5904.22|5940.54|5902.54|5942.22|5904.22|5940.5|5902.5|8
1606773720000|2020-11-30 22:02:00|5940.46|5902.46|5939.5|5901.5|5940.46|5902.46|5939.42|5901.42|10
1606773730000|2020-11-30 22:02:10|5939.51|5901.51|5938.97|5900.97|5939.56|5901.56|5938.97|5900.97|10
1606773740000|2020-11-30 22:02:20|5938.96|5900.96|5939.5|5901.5|5939.64|5901.64|5938.96|5900.96|9
1606773750000|2020-11-30 22:02:30|5939.62|5901.62|5939.15|5901.15|5939.72|5901.72|5939.15|5901.15|10
1606773760000|2020-11-30 22:02:40|5939.05|5901.05|5939.34|5901.34|5939.58|5901.58|5938.94|5900.94|10
1606773770000|2020-11-30 22:02:50|5939.16|5901.16|5939.12|5901.12|5939.45|5901.45|5939.12|5901.12|7
1606773780000|2020-11-30 22:03:00|5939.1|5901.1|5938.61|5900.61|5939.1|5901.1|5938.58|5900.58|9
1606773790000|2020-11-30 22:03:10|5938.55|5900.55|5937.65|5899.65|5940.28|5902.28|5937.65|5899.65|10
1606773800000|2020-11-30 22:03:20|5936.78|5898.78|5932.16|5894.16|5936.78|5898.78|5932.16|5894.16|9
1606773810000|2020-11-30 22:03:30|5932.1|5894.1|5931.77|5893.77|5932.1|5894.1|5931.15|5893.15|10
1606773820000|2020-11-30 22:03:40|5931.55|5893.55|5929.51|5891.51|5931.55|5893.55|5929.51|5891.51|10
1606773830000|2020-11-30 22:03:50|5929.5|5891.5|5929.05|5891.05|5929.5|5891.5|5928.98|5890.98|10
1606773840000|2020-11-30 22:04:00|5929.08|5891.08|5930.53|5892.53|5930.54|5892.54|5929.08|5891.08|9
1606773850000|2020-11-30 22:04:10|5930.87|5892.87|5933.79|5895.79|5933.79|5895.79|5930.87|5892.87|10
1606773860000|2020-11-30 22:04:20|5933.88|5895.88|5936.08|5898.08|5936.11|5898.11|5933.74|5895.74|9
1606773870000|2020-11-30 22:04:30|5936.14|5898.14|5937.46|5899.46|5937.46|5899.46|5936.06|5898.06|10
1606773880000|2020-11-30 22:04:40|5937.41|5899.41|5937.24|5899.24|5937.46|5899.46|5937.16|5899.16|10
1606773890000|2020-11-30 22:04:50|5937.23|5899.23|5938.69|5900.69|5938.69|5900.69|5937.23|5899.23|10
1606773900000|2020-11-30 22:05:00|5938.66|5900.66|5934.32|5896.32|5938.66|5900.66|5934.25|5896.25|10
1606773910000|2020-11-30 22:05:10|5934.09|5896.09|5934.45|5896.45|5934.67|5896.67|5934.09|5896.09|10
1606773920000|2020-11-30 22:05:20|5934.5|5896.5|5934.85|5896.85|5934.88|5896.88|5934.31|5896.31|10
1606773930000|2020-11-30 22:05:30|5934.64|5896.64|5934.02|5896.02|5934.72|5896.72|5933.96|5895.96|10
1606773940000|2020-11-30 22:05:40|5934.14|5896.14|5933.04|5895.04|5934.14|5896.14|5932.95|5894.95|10
1606773950000|2020-11-30 22:05:50|5932.48|5894.48|5931.22|5893.22|5932.5|5894.5|5931.14|5893.14|10
1606773960000|2020-11-30 22:06:00|5931.14|5893.14|5930.03|5892.03|5931.14|5893.14|5930.03|5892.03|10
1606773970000|2020-11-30 22:06:10|5930.14|5892.14|5928.75|5890.75|5930.14|5892.14|5928.75|5890.75|10
1606773980000|2020-11-30 22:06:20|5928.26|5890.26|5927.8|5889.8|5928.51|5890.51|5927.8|5889.8|10
1606773990000|2020-11-30 22:06:30|5927.68|5889.68|5925.5|5887.5|5927.68|5889.68|5925.5|5887.5|9
1606774000000|2020-11-30 22:06:40|5925.46|5887.46|5923.8|5885.8|5925.46|5887.46|5923.69|5885.69|10
1606774010000|2020-11-30 22:06:50|5923.71|5885.71|5923.28|5885.28|5923.71|5885.71|5923.1|5885.1|10
1606774020000|2020-11-30 22:07:00|5923.38|5885.38|5921.59|5883.59|5923.38|5885.38|5921.59|5883.59|10
1606774030000|2020-11-30 22:07:10|5921.65|5883.65|5920.57|5882.57|5921.65|5883.65|5920.53|5882.53|10
1606774040000|2020-11-30 22:07:20|5920.44|5882.44|5922.03|5884.03|5922.03|5884.03|5920.43|5882.43|10
1606774050000|2020-11-30 22:07:30|5922.05|5884.05|5922.25|5884.25|5922.58|5884.58|5922.05|5884.05|10
1606774060000|2020-11-30 22:07:40|5922.3|5884.3|5922.33|5884.33|5922.88|5884.88|5922.3|5884.3|10
1606774070000|2020-11-30 22:07:50|5922.74|5884.74|5922.53|5884.53|5922.74|5884.74|5922.31|5884.31|10
1606774080000|2020-11-30 22:08:00|5922.16|5884.16|5921.65|5883.65|5922.29|5884.29|5921.55|5883.55|10
1606774090000|2020-11-30 22:08:10|5921.78|5883.78|5921.79|5883.79|5921.83|5883.83|5921.63|5883.63|10
1606774100000|2020-11-30 22:08:20|5921.85|5883.85|5923.38|5885.38|5923.44|5885.44|5921.85|5883.85|10
1606774110000|2020-11-30 22:08:30|5923.36|5885.36|5923.96|5885.96|5924.02|5886.02|5923.32|5885.32|10
1606774120000|2020-11-30 22:08:40|5924.09|5886.09|5924.97|5886.97|5924.97|5886.97|5924.09|5886.09|10
1606774130000|2020-11-30 22:08:50|5925.06|5887.06|5928.54|5890.54|5928.54|5890.54|5924.89|5886.89|10
1606774140000|2020-11-30 22:09:00|5929.32|5891.32|5932.21|5894.21|5932.21|5894.21|5928.87|5890.87|10
1606774150000|2020-11-30 22:09:10|5932.07|5894.07|5933.31|5895.31|5933.31|5895.31|5931.99|5893.99|10
1606774160000|2020-11-30 22:09:20|5933.04|5895.04|5933.35|5895.35|5933.56|5895.56|5933.04|5895.04|10
1606774170000|2020-11-30 22:09:30|5933.47|5895.47|5933.79|5895.79|5933.79|5895.79|5933.1|5895.1|8
1606774180000|2020-11-30 22:09:40|5933.77|5895.77|5934.42|5896.42|5934.42|5896.42|5933.77|5895.77|10
1606774190000|2020-11-30 22:09:50|5934.62|5896.62|5935.92|5897.92|5935.92|5897.92|5934.55|5896.55|10
1606774200000|2020-11-30 22:10:00|5935.75|5897.75|5936.64|5898.64|5936.64|5898.64|5935.4|5897.4|10
1606774210000|2020-11-30 22:10:10|5936.73|5898.73|5936.52|5898.52|5936.95|5898.95|5936.52|5898.52|10
1606774220000|2020-11-30 22:10:20|5936.44|5898.44|5936.78|5898.78|5936.78|5898.78|5936.44|5898.44|9
1606774230000|2020-11-30 22:10:30|5936.76|5898.76|5935.92|5897.92|5936.83|5898.83|5935.92|5897.92|10
1606774240000|2020-11-30 22:10:40|5935.8|5897.8|5934.95|5896.95|5935.95|5897.95|5934.95|5896.95|10
1606774250000|2020-11-30 22:10:50|5935.01|5897.01|5934.31|5896.31|5935.01|5897.01|5934.31|5896.31|10
1606774260000|2020-11-30 22:11:00|5934.1|5896.1|5932.61|5894.61|5934.1|5896.1|5932.47|5894.47|10
1606774270000|2020-11-30 22:11:10|5932.43|5894.43|5931.98|5893.98|5932.62|5894.62|5931.98|5893.98|10
1606774280000|2020-11-30 22:11:20|5931.83|5893.83|5930.65|5892.65|5931.83|5893.83|5930.65|5892.65|10
1606774290000|2020-11-30 22:11:30|5929.81|5891.81|5929.42|5891.42|5930.35|5892.35|5929.42|5891.42|10
1606774300000|2020-11-30 22:11:40|5929.43|5891.43|5930.51|5892.51|5930.51|5892.51|5928.84|5890.84|10
1606774310000|2020-11-30 22:11:50|5930.67|5892.67|5931.89|5893.89|5931.89|5893.89|5930.35|5892.35|10
1606774320000|2020-11-30 22:12:00|5932.3|5894.3|5932.47|5894.47|5932.51|5894.51|5932.04|5894.04|10
1606774330000|2020-11-30 22:12:10|5932.74|5894.74|5932.73|5894.73|5933.07|5895.07|5932.73|5894.73|10
1606774340000|2020-11-30 22:12:20|5932.8|5894.8|5933.47|5895.47|5933.59|5895.59|5932.63|5894.63|10
1606774350000|2020-11-30 22:12:30|5933.72|5895.72|5933.41|5895.41|5933.79|5895.79|5933.39|5895.39|10
1606774360000|2020-11-30 22:12:40|5933.24|5895.24|5933.48|5895.48|5933.48|5895.48|5933.24|5895.24|9
1606774370000|2020-11-30 22:12:50|5933.5|5895.5|5933.39|5895.39|5933.5|5895.5|5933.32|5895.32|9
1606774380000|2020-11-30 22:13:00|5933.41|5895.41|5934.71|5896.71|5934.71|5896.71|5933.41|5895.41|10
1606774390000|2020-11-30 22:13:10|5935.09|5897.09|5937.02|5899.02|5937.02|5899.02|5935.09|5897.09|10
1606774400000|2020-11-30 22:13:20|5937.17|5899.17|5938.14|5900.14|5938.14|5900.14|5937.17|5899.17|10
1606774410000|2020-11-30 22:13:30|5938.16|5900.16|5937.49|5899.49|5938.16|5900.16|5937.49|5899.49|9
1606774420000|2020-11-30 22:13:40|5937.03|5899.03|5937.01|5899.01|5937.19|5899.19|5937.01|5899.01|10
1606774430000|2020-11-30 22:13:50|5937.44|5899.44|5937|5899|5937.48|5899.48|5937|5899|9
1606774440000|2020-11-30 22:14:00|5937.01|5899.01|5936.57|5898.57|5937.2|5899.2|5936.57|5898.57|9
1606774450000|2020-11-30 22:14:10|5936.28|5898.28|5936.27|5898.27|5936.32|5898.32|5936.23|5898.23|10
1606774460000|2020-11-30 22:14:20|5936.35|5898.35|5936.35|5898.35|5936.46|5898.46|5936.25|5898.25|10
1606774470000|2020-11-30 22:14:30|5936.26|5898.26|5935.99|5897.99|5936.26|5898.26|5935.99|5897.99|9
1606774480000|2020-11-30 22:14:40|5936.02|5898.02|5935.79|5897.79|5936.05|5898.05|5935.79|5897.79|9
1606774490000|2020-11-30 22:14:50|5935.72|5897.72|5936.27|5898.27|5936.44|5898.44|5935.72|5897.72|7
1606774500000|2020-11-30 22:15:00|5936.23|5898.23|5935.94|5897.94|5936.26|5898.26|5935.94|5897.94|10
1606774510000|2020-11-30 22:15:10|5935.84|5897.84|5935.99|5897.99|5936.08|5898.08|5935.71|5897.71|9
1606774520000|2020-11-30 22:15:20|5935.85|5897.85|5935.94|5897.94|5935.99|5897.99|5935.58|5897.58|9
1606774530000|2020-11-30 22:15:30|5936|5898|5935.94|5897.94|5936.17|5898.17|5935.94|5897.94|10
1606774540000|2020-11-30 22:15:40|5935.81|5897.81|5934.42|5896.42|5935.81|5897.81|5934.42|5896.42|10
1606774550000|2020-11-30 22:15:50|5934.33|5896.33|5932.58|5894.58|5934.33|5896.33|5932.58|5894.58|10
1606774560000|2020-11-30 22:16:00|5932.23|5894.23|5930.44|5892.44|5932.23|5894.23|5930.42|5892.42|10
1606774570000|2020-11-30 22:16:10|5930.55|5892.55|5929.45|5891.45|5930.96|5892.96|5929.45|5891.45|9
1606774580000|2020-11-30 22:16:20|5929.3|5891.3|5926.21|5888.21|5929.3|5891.3|5926.21|5888.21|10
1606774590000|2020-11-30 22:16:30|5926.03|5888.03|5924.39|5886.39|5926.03|5888.03|5924.39|5886.39|10
1606774600000|2020-11-30 22:16:40|5924.55|5886.55|5923.07|5885.07|5924.55|5886.55|5923.03|5885.03|10
1606774610000|2020-11-30 22:16:50|5922.91|5884.91|5922.86|5884.86|5923.27|5885.27|5922.73|5884.73|10
1606774620000|2020-11-30 22:17:00|5922.91|5884.91|5923.07|5885.07|5923.26|5885.26|5922.89|5884.89|10
1606774630000|2020-11-30 22:17:10|5923.27|5885.27|5923.64|5885.64|5924.01|5886.01|5923.27|5885.27|9
1606774640000|2020-11-30 22:17:20|5923.71|5885.71|5923.28|5885.28|5924.05|5886.05|5923.28|5885.28|10
1606774650000|2020-11-30 22:17:30|5923.39|5885.39|5924.77|5886.77|5924.77|5886.77|5923.39|5885.39|10
1606774660000|2020-11-30 22:17:40|5925.25|5887.25|5925.73|5887.73|5925.73|5887.73|5925.07|5887.07|9
1606774670000|2020-11-30 22:17:50|5925.75|5887.75|5926.12|5888.12|5926.12|5888.12|5925.67|5887.67|10
1606774680000|2020-11-30 22:18:00|5925.9|5887.9|5926.06|5888.06|5926.3|5888.3|5925.9|5887.9|9
1606774690000|2020-11-30 22:18:10|5926.16|5888.16|5926.59|5888.59|5926.66|5888.66|5926.16|5888.16|10
1606774700000|2020-11-30 22:18:20|5926.14|5888.14|5927.33|5889.33|5927.33|5889.33|5926.14|5888.14|10
1606774710000|2020-11-30 22:18:30|5927.38|5889.38|5927.28|5889.28|5927.53|5889.53|5927.25|5889.25|10
1606774720000|2020-11-30 22:18:40|5927.35|5889.35|5927.26|5889.26|5927.35|5889.35|5926.98|5888.98|9
1606774730000|2020-11-30 22:18:50|5926.88|5888.88|5927.29|5889.29|5927.29|5889.29|5926.88|5888.88|10
1606774740000|2020-11-30 22:19:00|5927.35|5889.35|5926.92|5888.92|5927.35|5889.35|5926.9|5888.9|10
1606774750000|2020-11-30 22:19:10|5927.23|5889.23|5927.64|5889.64|5927.64|5889.64|5927.06|5889.06|10
1606774760000|2020-11-30 22:19:20|5927.59|5889.59|5928.46|5890.46|5928.46|5890.46|5927.5|5889.5|10
1606774770000|2020-11-30 22:19:30|5928.7|5890.7|5929.79|5891.79|5929.79|5891.79|5928.7|5890.7|10
1606774780000|2020-11-30 22:19:40|5929.7|5891.7|5929.9|5891.9|5930.11|5892.11|5929.7|5891.7|9
1606774790000|2020-11-30 22:19:50|5929.72|5891.72|5929.51|5891.51|5930.12|5892.12|5929.42|5891.42|9
1606774800000|2020-11-30 22:20:00|5929.21|5891.21|5929.38|5891.38|5929.72|5891.72|5929.21|5891.21|10
1606774810000|2020-11-30 22:20:10|5929.86|5891.86|5929.78|5891.78|5929.95|5891.95|5929.39|5891.39|10
1606774820000|2020-11-30 22:20:20|5929.81|5891.81|5930.11|5892.11|5930.19|5892.19|5929.7|5891.7|9
1606774830000|2020-11-30 22:20:30|5930.47|5892.47|5930.64|5892.64|5931.09|5893.09|5930.47|5892.47|10
1606774840000|2020-11-30 22:20:40|5930.58|5892.58|5931.33|5893.33|5931.4|5893.4|5930.58|5892.58|10
1606774850000|2020-11-30 22:20:50|5932.12|5894.12|5932.75|5894.75|5932.75|5894.75|5932.08|5894.08|10
1606774860000|2020-11-30 22:21:00|5932.92|5894.92|5934|5896|5934|5896|5932.91|5894.91|10
1606774870000|2020-11-30 22:21:10|5934.2|5896.2|5934.82|5896.82|5934.9|5896.9|5934.2|5896.2|10
1606774880000|2020-11-30 22:21:20|5934.93|5896.93|5935.2|5897.2|5935.2|5897.2|5934.83|5896.83|10
1606774890000|2020-11-30 22:21:30|5935.48|5897.48|5935.9|5897.9|5935.9|5897.9|5935.48|5897.48|9
1606774900000|2020-11-30 22:21:40|5935.91|5897.91|5937|5899|5937.02|5899.02|5935.91|5897.91|10
1606774910000|2020-11-30 22:21:50|5937.06|5899.06|5937.17|5899.17|5937.24|5899.24|5937.06|5899.06|8
1606774920000|2020-11-30 22:22:00|5937.15|5899.15|5937.28|5899.28|5937.46|5899.46|5937.15|5899.15|9
1606774930000|2020-11-30 22:22:10|5936.59|5898.59|5937.02|5899.02|5937.21|5899.21|5936.59|5898.59|10
1606774940000|2020-11-30 22:22:20|5937.13|5899.13|5937.68|5899.68|5937.83|5899.83|5937.13|5899.13|10
1606774950000|2020-11-30 22:22:30|5937.62|5899.62|5939.77|5901.77|5939.77|5901.77|5937.62|5899.62|10
1606774960000|2020-11-30 22:22:40|5939.85|5901.85|5941.29|5903.29|5941.29|5903.29|5939.68|5901.68|10
1606774970000|2020-11-30 22:22:50|5941.22|5903.22|5942.4|5904.4|5942.4|5904.4|5941.22|5903.22|10
1606774980000|2020-11-30 22:23:00|5942.43|5904.43|5943.36|5905.36|5943.36|5905.36|5942.43|5904.43|10
1606774990000|2020-11-30 22:23:10|5943.58|5905.58|5943.58|5905.58|5943.71|5905.71|5943.49|5905.49|9
1606775000000|2020-11-30 22:23:20|5943.69|5905.69|5944.38|5906.38|5944.38|5906.38|5943.69|5905.69|10
1606775010000|2020-11-30 22:23:30|5944.52|5906.52|5944.72|5906.72|5944.86|5906.86|5944.52|5906.52|10
1606775020000|2020-11-30 22:23:40|5945.03|5907.03|5945.25|5907.25|5945.4|5907.4|5945.03|5907.03|10
1606775030000|2020-11-30 22:23:50|5945.22|5907.22|5945.95|5907.95|5945.95|5907.95|5945.22|5907.22|9
1606775040000|2020-11-30 22:24:00|5945.99|5907.99|5946.78|5908.78|5946.98|5908.98|5945.99|5907.99|10
1606775050000|2020-11-30 22:24:10|5946.74|5908.74|5947.27|5909.27|5947.27|5909.27|5946.62|5908.62|10
1606775060000|2020-11-30 22:24:20|5947.35|5909.35|5947.74|5909.74|5947.84|5909.84|5947.27|5909.27|10
1606775070000|2020-11-30 22:24:30|5948.03|5910.03|5948.63|5910.63|5948.63|5910.63|5947.95|5909.95|10
1606775080000|2020-11-30 22:24:40|5948.77|5910.77|5949.53|5911.53|5949.53|5911.53|5948.77|5910.77|10
1606775090000|2020-11-30 22:24:50|5949.64|5911.64|5949.71|5911.71|5949.96|5911.96|5949.52|5911.52|9
1606775100000|2020-11-30 22:25:00|5949.64|5911.64|5949.9|5911.9|5949.96|5911.96|5949.64|5911.64|10
1606775110000|2020-11-30 22:25:10|5949.77|5911.77|5949.68|5911.68|5949.91|5911.91|5949.68|5911.68|10
1606775120000|2020-11-30 22:25:20|5949.41|5911.41|5948.16|5910.16|5949.41|5911.41|5948.16|5910.16|10
1606775130000|2020-11-30 22:25:30|5947.89|5909.89|5946.19|5908.19|5947.89|5909.89|5946.19|5908.19|10
1606775140000|2020-11-30 22:25:40|5946.18|5908.18|5945.81|5907.81|5946.2|5908.2|5945.67|5907.67|9
1606775150000|2020-11-30 22:25:50|5945.88|5907.88|5945.6|5907.6|5945.88|5907.88|5945.42|5907.42|9
1606775160000|2020-11-30 22:26:00|5945.14|5907.14|5945.44|5907.44|5945.44|5907.44|5945.07|5907.07|10
1606775170000|2020-11-30 22:26:10|5945.64|5907.64|5946.22|5908.22|5946.22|5908.22|5945.64|5907.64|8
1606775180000|2020-11-30 22:26:20|5946.4|5908.4|5946.33|5908.33|5946.64|5908.64|5946.33|5908.33|9
1606775190000|2020-11-30 22:26:30|5946.26|5908.26|5946.4|5908.4|5946.6|5908.6|5946.26|5908.26|9
1606775200000|2020-11-30 22:26:40|5946.39|5908.39|5946.29|5908.29|5946.6|5908.6|5946.14|5908.14|9
1606775210000|2020-11-30 22:26:50|5946.3|5908.3|5946.97|5908.97|5947.05|5909.05|5946.3|5908.3|10
1606775220000|2020-11-30 22:27:00|5946.92|5908.92|5947.37|5909.37|5947.38|5909.38|5946.91|5908.91|7
1606775230000|2020-11-30 22:27:10|5947.47|5909.47|5947.63|5909.63|5947.63|5909.63|5947.28|5909.28|10
1606775240000|2020-11-30 22:27:20|5947.77|5909.77|5948.09|5910.09|5948.13|5910.13|5947.77|5909.77|10
1606775250000|2020-11-30 22:27:30|5948.23|5910.23|5948.41|5910.41|5948.41|5910.41|5947.97|5909.97|9
1606775260000|2020-11-30 22:27:40|5948.71|5910.71|5948.17|5910.17|5948.71|5910.71|5948.03|5910.03|10
1606775270000|2020-11-30 22:27:50|5948.26|5910.26|5948.55|5910.55|5948.62|5910.62|5948.13|5910.13|10
1606775280000|2020-11-30 22:28:00|5948.48|5910.48|5947.89|5909.89|5948.52|5910.52|5947.89|5909.89|10
1606775290000|2020-11-30 22:28:10|5947.93|5909.93|5947.65|5909.65|5948.37|5910.37|5947.62|5909.62|8
1606775300000|2020-11-30 22:28:20|5947.86|5909.86|5948.3|5910.3|5948.3|5910.3|5947.75|5909.75|9
1606775310000|2020-11-30 22:28:30|5948.27|5910.27|5948.2|5910.2|5948.38|5910.38|5948.18|5910.18|10
1606775320000|2020-11-30 22:28:40|5948.33|5910.33|5948.82|5910.82|5948.84|5910.84|5948.27|5910.27|10
1606775330000|2020-11-30 22:28:50|5949.13|5911.13|5949.25|5911.25|5949.25|5911.25|5948.9|5910.9|9
1606775340000|2020-11-30 22:29:00|5949.26|5911.26|5950.1|5912.1|5950.1|5912.1|5949.26|5911.26|8
1606775350000|2020-11-30 22:29:10|5950.18|5912.18|5949.52|5911.52|5950.18|5912.18|5949.28|5911.28|10
1606775360000|2020-11-30 22:29:20|5949.45|5911.45|5949.98|5911.98|5949.98|5911.98|5949.45|5911.45|10
1606775370000|2020-11-30 22:29:30|5950.06|5912.06|5950.78|5912.78|5950.81|5912.81|5950.06|5912.06|10
1606775380000|2020-11-30 22:29:40|5950.87|5912.87|5951.11|5913.11|5951.19|5913.19|5950.87|5912.87|10
1606775390000|2020-11-30 22:29:50|5951.17|5913.17|5951.31|5913.31|5951.34|5913.34|5950.99|5912.99|10
1606775400000|2020-11-30 22:30:00|5951.45|5913.45|5951.91|5913.91|5951.91|5913.91|5951.23|5913.23|10
1606775410000|2020-11-30 22:30:10|5951.93|5913.93|5952.47|5914.47|5952.8|5914.8|5951.93|5913.93|9
1606775420000|2020-11-30 22:30:20|5952.79|5914.79|5953.46|5915.46|5953.72|5915.72|5952.79|5914.79|9
1606775430000|2020-11-30 22:30:30|5953.61|5915.61|5954.6|5916.6|5954.75|5916.75|5953.51|5915.51|10
1606775440000|2020-11-30 22:30:40|5954.97|5916.97|5955.33|5917.33|5955.33|5917.33|5954.77|5916.77|10
1606775450000|2020-11-30 22:30:50|5955.36|5917.36|5955.23|5917.23|5955.58|5917.58|5955.07|5917.07|10
1606775460000|2020-11-30 22:31:00|5955.48|5917.48|5956.06|5918.06|5956.12|5918.12|5955.41|5917.41|10
1606775470000|2020-11-30 22:31:10|5955.62|5917.62|5955.98|5917.98|5955.98|5917.98|5955.6|5917.6|10
1606775480000|2020-11-30 22:31:20|5956.08|5918.08|5956.11|5918.11|5956.11|5918.11|5955.62|5917.62|10
1606775490000|2020-11-30 22:31:30|5955.96|5917.96|5956.17|5918.17|5956.17|5918.17|5955.85|5917.85|9
1606775500000|2020-11-30 22:31:40|5956.39|5918.39|5956.84|5918.84|5956.84|5918.84|5956.26|5918.26|10
1606775510000|2020-11-30 22:31:50|5956.93|5918.93|5957.5|5919.5|5957.53|5919.53|5956.86|5918.86|10
1606775520000|2020-11-30 22:32:00|5957.61|5919.61|5956.21|5918.21|5957.67|5919.67|5956.21|5918.21|10
1606775530000|2020-11-30 22:32:10|5956.18|5918.18|5955.68|5917.68|5956.18|5918.18|5955.32|5917.32|10
1606775540000|2020-11-30 22:32:20|5955.73|5917.73|5955.88|5917.88|5955.88|5917.88|5955.46|5917.46|9
1606775550000|2020-11-30 22:32:30|5955.99|5917.99|5956.46|5918.46|5956.68|5918.68|5955.99|5917.99|8
1606775560000|2020-11-30 22:32:40|5956.3|5918.3|5957.11|5919.11|5957.11|5919.11|5956.2|5918.2|9
1606775570000|2020-11-30 22:32:50|5957.01|5919.01|5957.69|5919.69|5957.74|5919.74|5957.01|5919.01|10
1606775580000|2020-11-30 22:33:00|5957.68|5919.68|5958.43|5920.43|5958.43|5920.43|5957.56|5919.56|10
1606775590000|2020-11-30 22:33:10|5958.33|5920.33|5959.56|5921.56|5959.56|5921.56|5958.33|5920.33|10
1606775600000|2020-11-30 22:33:20|5959.91|5921.91|5961.23|5923.23|5961.23|5923.23|5959.91|5921.91|10
1606775610000|2020-11-30 22:33:30|5961.32|5923.32|5962.61|5924.61|5962.61|5924.61|5961.24|5923.24|10
1606775620000|2020-11-30 22:33:40|5963.18|5925.18|5964.77|5926.77|5964.84|5926.84|5963.12|5925.12|10
1606775630000|2020-11-30 22:33:50|5965.06|5927.06|5966.37|5928.37|5966.37|5928.37|5965.06|5927.06|10
1606775640000|2020-11-30 22:34:00|5966.42|5928.42|5966.75|5928.75|5966.91|5928.91|5966.42|5928.42|10
1606775650000|2020-11-30 22:34:10|5966.56|5928.56|5966.31|5928.31|5966.65|5928.65|5966.04|5928.04|9
1606775660000|2020-11-30 22:34:20|5966.22|5928.22|5967.58|5929.58|5967.58|5929.58|5966.22|5928.22|9
1606775670000|2020-11-30 22:34:30|5967.71|5929.71|5968.3|5930.3|5968.3|5930.3|5967.71|5929.71|10
1606775680000|2020-11-30 22:34:40|5968.5|5930.5|5969.44|5931.44|5969.45|5931.45|5968.5|5930.5|10
1606775690000|2020-11-30 22:34:50|5969.31|5931.31|5970.45|5932.45|5970.45|5932.45|5969.09|5931.09|9
1606775700000|2020-11-30 22:35:00|5970.58|5932.58|5969.27|5931.27|5970.59|5932.59|5969.27|5931.27|10
1606775710000|2020-11-30 22:35:10|5969.4|5931.4|5968.84|5930.84|5969.4|5931.4|5968.75|5930.75|9
1606775720000|2020-11-30 22:35:20|5968.83|5930.83|5968.16|5930.16|5968.94|5930.94|5968.16|5930.16|8
1606775730000|2020-11-30 22:35:30|5968.21|5930.21|5968.77|5930.77|5968.79|5930.79|5968.09|5930.09|10
1606775740000|2020-11-30 22:35:40|5968.79|5930.79|5967.6|5929.6|5968.87|5930.87|5967.6|5929.6|10
1606775750000|2020-11-30 22:35:50|5967.52|5929.52|5966.9|5928.9|5967.52|5929.52|5966.38|5928.38|10
1606775760000|2020-11-30 22:36:00|5966.72|5928.72|5966.97|5928.97|5967.35|5929.35|5966.72|5928.72|10
1606775770000|2020-11-30 22:36:10|5966.9|5928.9|5967.88|5929.88|5967.96|5929.96|5966.9|5928.9|10
1606775780000|2020-11-30 22:36:20|5967.57|5929.57|5965.8|5927.8|5967.57|5929.57|5965.8|5927.8|10
1606775790000|2020-11-30 22:36:30|5965.65|5927.65|5964.22|5926.22|5965.65|5927.65|5964.22|5926.22|10
1606775800000|2020-11-30 22:36:40|5964.2|5926.2|5964.57|5926.57|5964.87|5926.87|5964.03|5926.03|10
1606775810000|2020-11-30 22:36:50|5964.51|5926.51|5965.76|5927.76|5965.76|5927.76|5964.51|5926.51|10
1606775820000|2020-11-30 22:37:00|5965.87|5927.87|5967.34|5929.34|5967.34|5929.34|5965.84|5927.84|9
1606775830000|2020-11-30 22:37:10|5967.46|5929.46|5968.07|5930.07|5968.12|5930.12|5967.44|5929.44|9
1606775840000|2020-11-30 22:37:20|5968.39|5930.39|5969.73|5931.73|5969.73|5931.73|5968.39|5930.39|10
1606775850000|2020-11-30 22:37:30|5970.05|5932.05|5970.4|5932.4|5970.4|5932.4|5969.78|5931.78|9
1606775860000|2020-11-30 22:37:40|5970.54|5932.54|5969.72|5931.72|5970.58|5932.58|5969.62|5931.62|10
1606775870000|2020-11-30 22:37:50|5969.78|5931.78|5970.1|5932.1|5970.15|5932.15|5969.73|5931.73|9
1606775880000|2020-11-30 22:38:00|5970.11|5932.11|5970.17|5932.17|5970.34|5932.34|5969.97|5931.97|10
1606775890000|2020-11-30 22:38:10|5970.24|5932.24|5969.66|5931.66|5970.36|5932.36|5969.66|5931.66|9
1606775900000|2020-11-30 22:38:20|5969.56|5931.56|5969.35|5931.35|5969.56|5931.56|5969.25|5931.25|10
1606775910000|2020-11-30 22:38:30|5969.34|5931.34|5968.75|5930.75|5969.34|5931.34|5968.72|5930.72|10
1606775920000|2020-11-30 22:38:40|5968.82|5930.82|5968.84|5930.84|5968.84|5930.84|5968.59|5930.59|9
1606775930000|2020-11-30 22:38:50|5968.78|5930.78|5968.36|5930.36|5969.17|5931.17|5968.36|5930.36|8
1606775940000|2020-11-30 22:39:00|5968.32|5930.32|5969.09|5931.09|5969.09|5931.09|5968.31|5930.31|10
1606775950000|2020-11-30 22:39:10|5969.08|5931.08|5968.48|5930.48|5969.21|5931.21|5968.47|5930.47|10
1606775960000|2020-11-30 22:39:20|5968.58|5930.58|5968.69|5930.69|5968.79|5930.79|5968.53|5930.53|10
1606775970000|2020-11-30 22:39:30|5968.75|5930.75|5968.37|5930.37|5968.93|5930.93|5968.37|5930.37|9
1606775980000|2020-11-30 22:39:40|5968.34|5930.34|5968.85|5930.85|5968.89|5930.89|5968.24|5930.24|10
1606775990000|2020-11-30 22:39:50|5968.61|5930.61|5968.66|5930.66|5968.7|5930.7|5968.26|5930.26|10
1606776000000|2020-11-30 22:40:00|5968.37|5930.37|5967.83|5929.83|5968.44|5930.44|5967.83|5929.83|9
1606776010000|2020-11-30 22:40:10|5967.57|5929.57|5967.43|5929.43|5967.7|5929.7|5967.26|5929.26|10
1606776020000|2020-11-30 22:40:20|5967.16|5929.16|5965.84|5927.84|5967.32|5929.32|5965.84|5927.84|10
1606776030000|2020-11-30 22:40:30|5965.87|5927.87|5964.72|5926.72|5965.94|5927.94|5964.72|5926.72|10
1606776040000|2020-11-30 22:40:40|5964.67|5926.67|5963.28|5925.28|5964.67|5926.67|5963.28|5925.28|10
1606776050000|2020-11-30 22:40:50|5963.39|5925.39|5962.99|5924.99|5963.83|5925.83|5962.92|5924.92|10
1606776060000|2020-11-30 22:41:00|5962.45|5924.45|5959.87|5921.87|5962.45|5924.45|5959.87|5921.87|10
1606776070000|2020-11-30 22:41:10|5959.7|5921.7|5958.32|5920.32|5959.7|5921.7|5958.31|5920.31|9
1606776080000|2020-11-30 22:41:20|5958.56|5920.56|5959.73|5921.73|5959.73|5921.73|5958.3|5920.3|10
1606776090000|2020-11-30 22:41:30|5960.06|5922.06|5961.15|5923.15|5961.43|5923.43|5960.06|5922.06|10
1606776100000|2020-11-30 22:41:40|5961.32|5923.32|5961.39|5923.39|5961.45|5923.45|5961.21|5923.21|10
1606776110000|2020-11-30 22:41:50|5961.45|5923.45|5961.24|5923.24|5961.45|5923.45|5961.01|5923.01|10
1606776120000|2020-11-30 22:42:00|5961.18|5923.18|5962.79|5924.79|5962.85|5924.85|5961.13|5923.13|10
1606776130000|2020-11-30 22:42:10|5962.96|5924.96|5964.61|5926.61|5964.99|5926.99|5962.96|5924.96|10
1606776140000|2020-11-30 22:42:20|5964.71|5926.71|5965.74|5927.74|5965.82|5927.82|5964.71|5926.71|10
1606776150000|2020-11-30 22:42:30|5965.68|5927.68|5967.26|5929.26|5967.32|5929.32|5965.68|5927.68|9
1606776160000|2020-11-30 22:42:40|5967.3|5929.3|5966.96|5928.96|5967.3|5929.3|5966.76|5928.76|10
1606776170000|2020-11-30 22:42:50|5966.94|5928.94|5966.36|5928.36|5967.06|5929.06|5966.21|5928.21|10
1606776180000|2020-11-30 22:43:00|5966.31|5928.31|5966.37|5928.37|5966.42|5928.42|5966.25|5928.25|8
1606776190000|2020-11-30 22:43:10|5966.44|5928.44|5966.1|5928.1|5966.5|5928.5|5966.1|5928.1|10
1606776200000|2020-11-30 22:43:20|5966.66|5928.66|5967.03|5929.03|5967.07|5929.07|5966.66|5928.66|10
1606776210000|2020-11-30 22:43:30|5967.21|5929.21|5967.66|5929.66|5967.72|5929.72|5967.21|5929.21|10
1606776220000|2020-11-30 22:43:40|5967.72|5929.72|5968.11|5930.11|5968.11|5930.11|5967.51|5929.51|9
1606776230000|2020-11-30 22:43:50|5968.12|5930.12|5968.93|5930.93|5968.93|5930.93|5968.12|5930.12|9
1606776240000|2020-11-30 22:44:00|5968.96|5930.96|5968.63|5930.63|5968.96|5930.96|5968.63|5930.63|9
1606776250000|2020-11-30 22:44:10|5968.71|5930.71|5968.95|5930.95|5968.95|5930.95|5968.67|5930.67|9
1606776260000|2020-11-30 22:44:20|5968.97|5930.97|5970.37|5932.37|5970.37|5932.37|5968.97|5930.97|10
1606776270000|2020-11-30 22:44:30|5970.24|5932.24|5970.14|5932.14|5970.6|5932.6|5970.14|5932.14|10
1606776280000|2020-11-30 22:44:40|5969.92|5931.92|5969.71|5931.71|5970.05|5932.05|5969.59|5931.59|10
1606776290000|2020-11-30 22:44:50|5969.9|5931.9|5969.9|5931.9|5969.9|5931.9|5969.4|5931.4|10
1606776300000|2020-11-30 22:45:00|5969.89|5931.89|5970.29|5932.29|5970.29|5932.29|5969.87|5931.87|10
1606776310000|2020-11-30 22:45:10|5970.22|5932.22|5970.96|5932.96|5970.96|5932.96|5970.19|5932.19|10
1606776320000|2020-11-30 22:45:20|5971.03|5933.03|5970.76|5932.76|5971.1|5933.1|5970.66|5932.66|10
1606776330000|2020-11-30 22:45:30|5970.8|5932.8|5970.97|5932.97|5970.97|5932.97|5970.66|5932.66|10
1606776340000|2020-11-30 22:45:40|5971.06|5933.06|5972.56|5934.56|5972.56|5934.56|5971.06|5933.06|10
1606776350000|2020-11-30 22:45:50|5972.62|5934.62|5973.85|5935.85|5973.85|5935.85|5972.62|5934.62|10
1606776360000|2020-11-30 22:46:00|5974.22|5936.22|5975.87|5937.87|5975.87|5937.87|5974.22|5936.22|10
1606776370000|2020-11-30 22:46:10|5976.18|5938.18|5976.52|5938.52|5976.52|5938.52|5976.14|5938.14|9
1606776380000|2020-11-30 22:46:20|5976.56|5938.56|5977.33|5939.33|5977.33|5939.33|5976.56|5938.56|10
1606776390000|2020-11-30 22:46:30|5977.48|5939.48|5979.2|5941.2|5979.2|5941.2|5977.48|5939.48|8
1606776400000|2020-11-30 22:46:40|5979.55|5941.55|5980.45|5942.45|5980.55|5942.55|5979.54|5941.54|10
1606776410000|2020-11-30 22:46:50|5980.8|5942.8|5981.09|5943.09|5981.56|5943.56|5980.8|5942.8|10
1606776420000|2020-11-30 22:47:00|5981.46|5943.46|5981.45|5943.45|5981.57|5943.57|5981.22|5943.22|9
1606776430000|2020-11-30 22:47:10|5981.46|5943.46|5981.62|5943.62|5981.62|5943.62|5981.04|5943.04|10
1606776440000|2020-11-30 22:47:20|5981.59|5943.59|5982.8|5944.8|5982.8|5944.8|5981.59|5943.59|10
1606776450000|2020-11-30 22:47:30|5982.66|5944.66|5984.05|5946.05|5984.05|5946.05|5982.66|5944.66|10
1606776460000|2020-11-30 22:47:40|5984.25|5946.25|5984.83|5946.83|5984.92|5946.92|5984.25|5946.25|10
1606776470000|2020-11-30 22:47:50|5984.86|5946.86|5985.69|5947.69|5985.69|5947.69|5984.86|5946.86|9
1606776480000|2020-11-30 22:48:00|5986.26|5948.26|5986.86|5948.86|5986.86|5948.86|5986.05|5948.05|10
1606776490000|2020-11-30 22:48:10|5987.13|5949.13|5987.28|5949.28|5987.45|5949.45|5986.79|5948.79|10
1606776500000|2020-11-30 22:48:20|5987.32|5949.32|5987.4|5949.4|5987.64|5949.64|5987.15|5949.15|10
1606776510000|2020-11-30 22:48:30|5987.26|5949.26|5987.33|5949.33|5987.5|5949.5|5987.15|5949.15|8
1606776520000|2020-11-30 22:48:40|5987.45|5949.45|5988.23|5950.23|5988.23|5950.23|5987.24|5949.24|10
1606776530000|2020-11-30 22:48:50|5988.45|5950.45|5990.39|5952.39|5990.51|5952.51|5988.45|5950.45|10
1606776540000|2020-11-30 22:49:00|5990.34|5952.34|5989.83|5951.83|5990.55|5952.55|5989.83|5951.83|10
1606776550000|2020-11-30 22:49:10|5989.5|5951.5|5989.28|5951.28|5989.67|5951.67|5989.23|5951.23|10
1606776560000|2020-11-30 22:49:20|5989.21|5951.21|5988.5|5950.5|5989.21|5951.21|5988.47|5950.47|10
1606776570000|2020-11-30 22:49:30|5988.26|5950.26|5988.16|5950.16|5988.37|5950.37|5987.9|5949.9|10
1606776580000|2020-11-30 22:49:40|5988.33|5950.33|5988.48|5950.48|5988.51|5950.51|5988.22|5950.22|10
1606776590000|2020-11-30 22:49:50|5988.55|5950.55|5988.64|5950.64|5988.88|5950.88|5988.48|5950.48|10
1606776600000|2020-11-30 22:50:00|5988.72|5950.72|5988.17|5950.17|5988.82|5950.82|5988.17|5950.17|9
1606776610000|2020-11-30 22:50:10|5988.19|5950.19|5989.07|5951.07|5989.07|5951.07|5988.05|5950.05|9
1606776620000|2020-11-30 22:50:20|5989.18|5951.18|5990.78|5952.78|5990.78|5952.78|5989.18|5951.18|9
1606776630000|2020-11-30 22:50:30|5991.82|5953.82|5993.35|5955.35|5993.35|5955.35|5991.82|5953.82|9
1606776640000|2020-11-30 22:50:40|5993.2|5955.2|5993.59|5955.59|5993.6|5955.6|5993.2|5955.2|9
1606776650000|2020-11-30 22:50:50|5993.68|5955.68|5994.06|5956.06|5994.16|5956.16|5993.68|5955.68|10
1606776660000|2020-11-30 22:51:00|5994.22|5956.22|5994.21|5956.21|5994.33|5956.33|5993.98|5955.98|10
1606776670000|2020-11-30 22:51:10|5994.26|5956.26|5994.27|5956.27|5994.3|5956.3|5993.87|5955.87|9
1606776680000|2020-11-30 22:51:20|5994.15|5956.15|5993.84|5955.84|5994.31|5956.31|5993.82|5955.82|10
1606776690000|2020-11-30 22:51:30|5993.63|5955.63|5994.14|5956.14|5994.18|5956.18|5993.48|5955.48|10
1606776700000|2020-11-30 22:51:40|5994.31|5956.31|5994.64|5956.64|5994.71|5956.71|5994.05|5956.05|10
1606776710000|2020-11-30 22:51:50|5995.03|5957.03|5995.06|5957.06|5995.09|5957.09|5994.76|5956.76|9
1606776720000|2020-11-30 22:52:00|5995.33|5957.33|5995.92|5957.92|5996.13|5958.13|5995.08|5957.08|10
1606776730000|2020-11-30 22:52:10|5995.7|5957.7|5996.4|5958.4|5996.74|5958.74|5995.7|5957.7|10
1606776740000|2020-11-30 22:52:20|5996.43|5958.43|5996.66|5958.66|5996.66|5958.66|5995.96|5957.96|10
1606776750000|2020-11-30 22:52:30|5996.7|5958.7|5996.7|5958.7|5996.7|5958.7|5996.36|5958.36|10
1606776760000|2020-11-30 22:52:40|5996.84|5958.84|5997.63|5959.63|5997.63|5959.63|5996.81|5958.81|9
1606776770000|2020-11-30 22:52:50|5997.58|5959.58|5997.47|5959.47|5997.58|5959.58|5996.62|5958.62|10
1606776780000|2020-11-30 22:53:00|5997.64|5959.64|5998.65|5960.65|5998.65|5960.65|5997.45|5959.45|10
1606776790000|2020-11-30 22:53:10|5998.78|5960.78|5999.48|5961.48|5999.5|5961.5|5998.78|5960.78|9
1606776800000|2020-11-30 22:53:20|5999.63|5961.63|6000.67|5962.67|6000.67|5962.67|5999.59|5961.59|10
1606776810000|2020-11-30 22:53:30|6000.55|5962.55|6001.48|5963.48|6001.48|5963.48|6000.55|5962.55|10
1606776820000|2020-11-30 22:53:40|6001.64|5963.64|6002.41|5964.41|6002.41|5964.41|6001.61|5963.61|10
1606776830000|2020-11-30 22:53:50|6002.48|5964.48|6002.83|5964.83|6002.86|5964.86|6002.48|5964.48|10
1606776840000|2020-11-30 22:54:00|6003.13|5965.13|6003.1|5965.1|6003.13|5965.13|6002.57|5964.57|9
1606776850000|2020-11-30 22:54:10|6002.94|5964.94|6003.53|5965.53|6003.64|5965.64|6002.94|5964.94|10
1606776860000|2020-11-30 22:54:20|6003.64|5965.64|6004.01|5966.01|6004.01|5966.01|6003.48|5965.48|10
1606776870000|2020-11-30 22:54:30|6004.36|5966.36|6004.47|5966.47|6004.49|5966.49|6004.21|5966.21|7
1606776880000|2020-11-30 22:54:40|6004.37|5966.37|6004.55|5966.55|6004.94|5966.94|6004.37|5966.37|10
1606776890000|2020-11-30 22:54:50|6004.56|5966.56|6004.41|5966.41|6004.87|5966.87|6004.41|5966.41|10
1606776900000|2020-11-30 22:55:00|6004.46|5966.46|6004.52|5966.52|6005.18|5967.18|6004.41|5966.41|10
1606776910000|2020-11-30 22:55:10|6004.7|5966.7|6003.88|5965.88|6004.7|5966.7|6003.88|5965.88|10
1606776920000|2020-11-30 22:55:20|6003.67|5965.67|5999.92|5961.92|6003.67|5965.67|5999.92|5961.92|10
1606776930000|2020-11-30 22:55:30|5998.93|5960.93|5997.94|5959.94|5999.03|5961.03|5997.94|5959.94|10
1606776940000|2020-11-30 22:55:40|5997.66|5959.66|5998.82|5960.82|5998.82|5960.82|5997.61|5959.61|10
1606776950000|2020-11-30 22:55:50|5999.12|5961.12|6000.39|5962.39|6000.39|5962.39|5999.12|5961.12|9
1606776960000|2020-11-30 22:56:00|6000.53|5962.53|6000.54|5962.54|6001.15|5963.15|5999.85|5961.85|10
1606776970000|2020-11-30 22:56:10|6000.5|5962.5|6000.2|5962.2|6000.71|5962.71|6000.2|5962.2|10
1606776980000|2020-11-30 22:56:20|6000.22|5962.22|5999.1|5961.1|6000.7|5962.7|5999.1|5961.1|10
1606776990000|2020-11-30 22:56:30|5998.94|5960.94|5998.54|5960.54|5999.06|5961.06|5998.54|5960.54|10
1606777000000|2020-11-30 22:56:40|5998.57|5960.57|5999.62|5961.62|5999.62|5961.62|5998.57|5960.57|10
1606777010000|2020-11-30 22:56:50|5999.68|5961.68|5999.39|5961.39|5999.71|5961.71|5999.29|5961.29|10
1606777020000|2020-11-30 22:57:00|5999.49|5961.49|5999.49|5961.49|5999.65|5961.65|5999.27|5961.27|10
1606777030000|2020-11-30 22:57:10|5999.47|5961.47|6000.52|5962.52|6000.52|5962.52|5999.47|5961.47|9
1606777040000|2020-11-30 22:57:20|6000.71|5962.71|6001.72|5963.72|6001.72|5963.72|6000.71|5962.71|10
1606777050000|2020-11-30 22:57:30|6001.87|5963.87|6003.29|5965.29|6003.29|5965.29|6001.87|5963.87|10
1606777060000|2020-11-30 22:57:40|6003.19|5965.19|6003.95|5965.95|6003.95|5965.95|6003.19|5965.19|10
1606777070000|2020-11-30 22:57:50|6003.91|5965.91|6004.09|5966.09|6004.29|5966.29|6003.77|5965.77|10
1606777080000|2020-11-30 22:58:00|6004.06|5966.06|6004.22|5966.22|6004.34|5966.34|6003.8|5965.8|10
1606777090000|2020-11-30 22:58:10|6004.54|5966.54|6005.28|5967.28|6005.65|5967.65|6004.54|5966.54|9
1606777100000|2020-11-30 22:58:20|6005.26|5967.26|6005.93|5967.93|6005.94|5967.94|6005.02|5967.02|9
1606777110000|2020-11-30 22:58:30|6006.06|5968.06|6008.13|5970.13|6008.13|5970.13|6006.06|5968.06|10
1606777120000|2020-11-30 22:58:40|6008.22|5970.22|6009.46|5971.46|6009.46|5971.46|6008.22|5970.22|9
1606777130000|2020-11-30 22:58:50|6009.5|5971.5|6009.23|5971.23|6009.71|5971.71|6009|5971|9
1606777140000|2020-11-30 22:59:00|6009.19|5971.19|6009.38|5971.38|6009.72|5971.72|6009.19|5971.19|9
1606777150000|2020-11-30 22:59:10|6009.46|5971.46|6010.4|5972.4|6010.4|5972.4|6009.46|5971.46|9
1606777160000|2020-11-30 22:59:20|6010.48|5972.48|6011.65|5973.65|6011.65|5973.65|6010.48|5972.48|9
1606777170000|2020-11-30 22:59:30|6011.64|5973.64|6011.99|5973.99|6012.09|5974.09|6011.64|5973.64|10
1606777180000|2020-11-30 22:59:40|6012.01|5974.01|6012.69|5974.69|6012.85|5974.85|6011.96|5973.96|10
1606777190000|2020-11-30 22:59:50|6012.91|5974.91|6012.97|5974.97|6013.22|5975.22|6012.91|5974.91|9
1606777200000|2020-11-30 23:00:00|6012.94|5974.94|6013.55|5975.55|6013.55|5975.55|6012.9|5974.9|10
1606777210000|2020-11-30 23:00:10|6013.42|5975.42|6014.3|5976.3|6014.3|5976.3|6013.22|5975.22|10
1606777220000|2020-11-30 23:00:20|6014.97|5976.97|6016.13|5978.13|6016.13|5978.13|6014.97|5976.97|10
1606777230000|2020-11-30 23:00:30|6016.21|5978.21|6017.55|5979.55|6017.55|5979.55|6016.21|5978.21|10
1606777240000|2020-11-30 23:00:40|6017.94|5979.94|6018.4|5980.4|6018.49|5980.49|6017.9|5979.9|10
1606777250000|2020-11-30 23:00:50|6018.31|5980.31|6020.05|5982.05|6020.21|5982.21|6018.31|5980.31|10
1606777260000|2020-11-30 23:01:00|6019.83|5981.83|6018.35|5980.35|6019.87|5981.87|6018.35|5980.35|10
1606777270000|2020-11-30 23:01:10|6017.71|5979.71|6015.42|5977.42|6017.71|5979.71|6015.4|5977.4|9
1606777280000|2020-11-30 23:01:20|6015.02|5977.02|6011.98|5973.98|6015.02|5977.02|6011.98|5973.98|9
1606777290000|2020-11-30 23:01:30|6011.53|5973.53|6010.62|5972.62|6011.62|5973.62|6010.62|5972.62|10
1606777300000|2020-11-30 23:01:40|6010.28|5972.28|6007.12|5969.12|6010.28|5972.28|6007.12|5969.12|10
1606777310000|2020-11-30 23:01:50|6006.91|5968.91|6008.05|5970.05|6008.05|5970.05|6006.91|5968.91|10
1606777320000|2020-11-30 23:02:00|6008.13|5970.13|6011.08|5973.08|6011.08|5973.08|6008.13|5970.13|10
1606777330000|2020-11-30 23:02:10|6011.04|5973.04|6012.49|5974.49|6012.6|5974.6|6011.04|5973.04|10
1606777340000|2020-11-30 23:02:20|6012.51|5974.51|6012.9|5974.9|6012.97|5974.97|6012.51|5974.51|10
1606777350000|2020-11-30 23:02:30|6012.78|5974.78|6014.61|5976.61|6014.61|5976.61|6012.78|5974.78|10
1606777360000|2020-11-30 23:02:40|6014.66|5976.66|6016.17|5978.17|6016.17|5978.17|6014.66|5976.66|10
1606777370000|2020-11-30 23:02:50|6016.3|5978.3|6015.19|5977.19|6016.49|5978.49|6015.19|5977.19|10
1606777380000|2020-11-30 23:03:00|6014.98|5976.98|6015.88|5977.88|6015.97|5977.97|6014.97|5976.97|10
1606777390000|2020-11-30 23:03:10|6015.92|5977.92|6018.58|5980.58|6018.71|5980.71|6015.92|5977.92|10
1606777400000|2020-11-30 23:03:20|6019.35|5981.35|6020.31|5982.31|6020.61|5982.61|6019.08|5981.08|10
1606777410000|2020-11-30 23:03:30|6020.52|5982.52|6020.23|5982.23|6020.52|5982.52|6019.62|5981.62|9
1606777420000|2020-11-30 23:03:40|6020.3|5982.3|6020.79|5982.79|6020.86|5982.86|6020.22|5982.22|10
1606777430000|2020-11-30 23:03:50|6020.55|5982.55|6021.78|5983.78|6021.9|5983.9|6020.55|5982.55|10
1606777440000|2020-11-30 23:04:00|6021.72|5983.72|6022.95|5984.95|6022.95|5984.95|6021.72|5983.72|10
1606777450000|2020-11-30 23:04:10|6022.88|5984.88|6024.47|5986.47|6024.47|5986.47|6022.73|5984.73|9
1606777460000|2020-11-30 23:04:20|6024.56|5986.56|6025.1|5987.1|6025.1|5987.1|6024.51|5986.51|8
1606777470000|2020-11-30 23:04:30|6025.55|5987.55|6026.57|5988.57|6026.7|5988.7|6025.48|5987.48|10
1606777480000|2020-11-30 23:04:40|6026.83|5988.83|6027.21|5989.21|6027.31|5989.31|6026.23|5988.23|10
1606777490000|2020-11-30 23:04:50|6027.33|5989.33|6029.56|5991.56|6029.56|5991.56|6027.33|5989.33|10
1606777500000|2020-11-30 23:05:00|6031.3|5993.3|6032.15|5994.15|6032.16|5994.16|6031.21|5993.21|10
1606777510000|2020-11-30 23:05:10|6032.32|5994.32|6032.98|5994.98|6033.56|5995.56|6032.32|5994.32|10
1606777520000|2020-11-30 23:05:20|6033.12|5995.12|6033.94|5995.94|6033.94|5995.94|6033.12|5995.12|10
1606777530000|2020-11-30 23:05:30|6033.82|5995.82|6034.2|5996.2|6034.2|5996.2|6033.65|5995.65|8
1606777540000|2020-11-30 23:05:40|6034.3|5996.3|6037.4|5999.4|6037.4|5999.4|6034.3|5996.3|10
1606777550000|2020-11-30 23:05:50|6037.84|5999.84|6038.29|6000.29|6038.55|6000.55|6037.33|5999.33|10
1606777560000|2020-11-30 23:06:00|6039.1|6001.1|6038.72|6000.72|6039.22|6001.22|6038.62|6000.62|10
1606777570000|2020-11-30 23:06:10|6038.76|6000.76|6038.32|6000.32|6038.76|6000.76|6038.32|6000.32|10
1606777580000|2020-11-30 23:06:20|6038.37|6000.37|6038.9|6000.9|6039.05|6001.05|6038.24|6000.24|10
1606777590000|2020-11-30 23:06:30|6038.48|6000.48|6031.21|5993.21|6038.48|6000.48|6031.11|5993.11|10
1606777600000|2020-11-30 23:06:40|6029.65|5991.65|6029.2|5991.2|6029.94|5991.94|6029.2|5991.2|10
1606777610000|2020-11-30 23:06:50|6029.38|5991.38|6029.18|5991.18|6030.12|5992.12|6028.91|5990.91|10
1606777620000|2020-11-30 23:07:00|6029.34|5991.34|6027.29|5989.29|6029.39|5991.39|6027.29|5989.29|10
1606777630000|2020-11-30 23:07:10|6027|5989|6023.78|5985.78|6027|5989|6023.04|5985.04|10
1606777640000|2020-11-30 23:07:20|6023.93|5985.93|6023.9|5985.9|6024.18|5986.18|6023.76|5985.76|10
1606777650000|2020-11-30 23:07:30|6023.78|5985.78|6023.93|5985.93|6024.1|5986.1|6023.5|5985.5|10
1606777660000|2020-11-30 23:07:40|6024.16|5986.16|6025.78|5987.78|6025.78|5987.78|6024.16|5986.16|10
1606777670000|2020-11-30 23:07:50|6026.28|5988.28|6027.2|5989.2|6027.2|5989.2|6026.15|5988.15|10
1606777680000|2020-11-30 23:08:00|6027.46|5989.46|6028.5|5990.5|6028.5|5990.5|6027.21|5989.21|9
1606777690000|2020-11-30 23:08:10|6028.81|5990.81|6027.58|5989.58|6029.09|5991.09|6027.58|5989.58|10
1606777700000|2020-11-30 23:08:20|6027.55|5989.55|6026.36|5988.36|6027.69|5989.69|6026.32|5988.32|10
1606777710000|2020-11-30 23:08:30|6026.2|5988.2|6025.28|5987.28|6026.2|5988.2|6025.28|5987.28|9
1606777720000|2020-11-30 23:08:40|6025.34|5987.34|6020.51|5982.51|6025.34|5987.34|6020.42|5982.42|10
1606777730000|2020-11-30 23:08:50|6020.31|5982.31|6017.64|5979.64|6020.31|5982.31|6017.22|5979.22|10
1606777740000|2020-11-30 23:09:00|6017.8|5979.8|6019.23|5981.23|6019.54|5981.54|6017.8|5979.8|10
1606777750000|2020-11-30 23:09:10|6019.4|5981.4|6018.84|5980.84|6020.01|5982.01|6018.65|5980.65|10
1606777760000|2020-11-30 23:09:20|6019.14|5981.14|6022.36|5984.36|6022.36|5984.36|6019.14|5981.14|10
1606777770000|2020-11-30 23:09:30|6022.45|5984.45|6023.6|5985.6|6023.88|5985.88|6022.45|5984.45|10
1606777780000|2020-11-30 23:09:40|6023.72|5985.72|6023.78|5985.78|6023.8|5985.8|6023.52|5985.52|10
1606777790000|2020-11-30 23:09:50|6024.01|5986.01|6024.33|5986.33|6024.33|5986.33|6023.81|5985.81|10
1606777800000|2020-11-30 23:10:00|6024.32|5986.32|6025.58|5987.58|6025.58|5987.58|6024.01|5986.01|10
1606777810000|2020-11-30 23:10:10|6025.62|5987.62|6027.19|5989.19|6027.35|5989.35|6025.62|5987.62|10
1606777820000|2020-11-30 23:10:20|6027.17|5989.17|6028.2|5990.2|6028.41|5990.41|6026.88|5988.88|10
1606777830000|2020-11-30 23:10:30|6028.3|5990.3|6029.84|5991.84|6029.84|5991.84|6028.3|5990.3|10
1606777840000|2020-11-30 23:10:40|6029.99|5991.99|6031.04|5993.04|6031.04|5993.04|6029.99|5991.99|10
1606777850000|2020-11-30 23:10:50|6030.96|5992.96|6031.23|5993.23|6031.67|5993.67|6030.74|5992.74|10
1606777860000|2020-11-30 23:11:00|6031.36|5993.36|6028.92|5990.92|6031.36|5993.36|6028.92|5990.92|10
1606777870000|2020-11-30 23:11:10|6028.45|5990.45|6025.71|5987.71|6028.45|5990.45|6025.25|5987.25|10
1606777880000|2020-11-30 23:11:20|6025.65|5987.65|6024.11|5986.11|6025.65|5987.65|6024.11|5986.11|10
1606777890000|2020-11-30 23:11:30|6024.25|5986.25|6023.16|5985.16|6024.25|5986.25|6023.16|5985.16|10
1606777900000|2020-11-30 23:11:40|6022.64|5984.64|6020.92|5982.92|6023.32|5985.32|6020.92|5982.92|10
1606777910000|2020-11-30 23:11:50|6020.97|5982.97|6018.7|5980.7|6020.97|5982.97|6017.61|5979.61|10
1606777920000|2020-11-30 23:12:00|6018.36|5980.36|6020.8|5982.8|6021.01|5983.01|6018.17|5980.17|10
1606777930000|2020-11-30 23:12:10|6020.56|5982.56|6021.55|5983.55|6021.73|5983.73|6020.56|5982.56|10
1606777940000|2020-11-30 23:12:20|6022.27|5984.27|6021.49|5983.49|6022.75|5984.75|6021.49|5983.49|10
1606777950000|2020-11-30 23:12:30|6021.35|5983.35|6020.6|5982.6|6021.35|5983.35|6020.57|5982.57|10
1606777960000|2020-11-30 23:12:40|6021.2|5983.2|6022.73|5984.73|6022.73|5984.73|6021.13|5983.13|10
1606777970000|2020-11-30 23:12:50|6022.63|5984.63|6020.95|5982.95|6022.63|5984.63|6020.95|5982.95|10
1606777980000|2020-11-30 23:13:00|6020.4|5982.4|6019.35|5981.35|6020.49|5982.49|6019.32|5981.32|10
1606777990000|2020-11-30 23:13:10|6019.32|5981.32|6021.05|5983.05|6021.08|5983.08|6018.8|5980.8|9
1606778000000|2020-11-30 23:13:20|6021.32|5983.32|6022.82|5984.82|6022.82|5984.82|6021.32|5983.32|10
1606778010000|2020-11-30 23:13:30|6023.42|5985.42|6025.76|5987.76|6025.76|5987.76|6023.42|5985.42|10
1606778020000|2020-11-30 23:13:40|6026.03|5988.03|6027.45|5989.45|6027.45|5989.45|6026.03|5988.03|10
1606778030000|2020-11-30 23:13:50|6027.8|5989.8|6027.63|5989.63|6028.07|5990.07|6027.53|5989.53|10
1606778040000|2020-11-30 23:14:00|6027.81|5989.81|6028.42|5990.42|6028.86|5990.86|6027.81|5989.81|10
1606778050000|2020-11-30 23:14:10|6028.08|5990.08|6025.6|5987.6|6028.08|5990.08|6025.6|5987.6|10
1606778060000|2020-11-30 23:14:20|6025.45|5987.45|6023.79|5985.79|6025.45|5987.45|6023.7|5985.7|10
1606778070000|2020-11-30 23:14:30|6024.23|5986.23|6025.4|5987.4|6025.6|5987.6|6024.18|5986.18|10
1606778080000|2020-11-30 23:14:40|6025.58|5987.58|6028.53|5990.53|6028.53|5990.53|6025.58|5987.58|10
1606778090000|2020-11-30 23:14:50|6028.64|5990.64|6029.75|5991.75|6029.82|5991.82|6028.64|5990.64|10
1606778100000|2020-11-30 23:15:00|6029.66|5991.66|6031.56|5993.56|6031.56|5993.56|6029.65|5991.65|10
1606778110000|2020-11-30 23:15:10|6032.04|5994.04|6034.33|5996.33|6034.33|5996.33|6032.04|5994.04|10
1606778120000|2020-11-30 23:15:20|6034.86|5996.86|6033.94|5995.94|6035.57|5997.57|6033.94|5995.94|10
1606778130000|2020-11-30 23:15:30|6033.83|5995.83|6033.53|5995.53|6033.83|5995.83|6033.5|5995.5|10
1606778140000|2020-11-30 23:15:40|6033.41|5995.41|6032.92|5994.92|6033.63|5995.63|6032.92|5994.92|10
1606778150000|2020-11-30 23:15:50|6032.66|5994.66|6032.95|5994.95|6033.05|5995.05|6032.57|5994.57|10
1606778160000|2020-11-30 23:16:00|6033|5995|6034.48|5996.48|6034.68|5996.68|6033|5995|10
1606778170000|2020-11-30 23:16:10|6034.24|5996.24|6033.32|5995.32|6034.35|5996.35|6033.32|5995.32|9
1606778180000|2020-11-30 23:16:20|6032.85|5994.85|6029.68|5991.68|6032.85|5994.85|6029.68|5991.68|10
1606778190000|2020-11-30 23:16:30|6028.18|5990.18|6027.85|5989.85|6028.23|5990.23|6027.85|5989.85|10
1606778200000|2020-11-30 23:16:40|6027.65|5989.65|6023.74|5985.74|6027.78|5989.78|6023.74|5985.74|10
1606778210000|2020-11-30 23:16:50|6023.95|5985.95|6024|5986|6024.33|5986.33|6023.94|5985.94|9
1606778220000|2020-11-30 23:17:00|6024.12|5986.12|6022.77|5984.77|6024.12|5986.12|6022.77|5984.77|10
1606778230000|2020-11-30 23:17:10|6022.68|5984.68|6023.79|5985.79|6023.79|5985.79|6022.65|5984.65|10
1606778240000|2020-11-30 23:17:20|6023.58|5985.58|6022.07|5984.07|6023.58|5985.58|6021.99|5983.99|10
1606778250000|2020-11-30 23:17:30|6022.01|5984.01|6021.2|5983.2|6022.17|5984.17|6021.2|5983.2|10
1606778260000|2020-11-30 23:17:40|6021.21|5983.21|6020.96|5982.96|6021.24|5983.24|6020.74|5982.74|9
1606778270000|2020-11-30 23:17:50|6021.22|5983.22|6020.64|5982.64|6021.22|5983.22|6020.64|5982.64|10
1606778280000|2020-11-30 23:18:00|6020.72|5982.72|6020.43|5982.43|6021.04|5983.04|6020.43|5982.43|10
1606778290000|2020-11-30 23:18:10|6020.25|5982.25|6019.74|5981.74|6020.25|5982.25|6019.62|5981.62|10
1606778300000|2020-11-30 23:18:20|6019.23|5981.23|6017.84|5979.84|6019.39|5981.39|6017.75|5979.75|10
1606778310000|2020-11-30 23:18:30|6017.64|5979.64|6016.36|5978.36|6017.64|5979.64|6015.95|5977.95|10
1606778320000|2020-11-30 23:18:40|6016.65|5978.65|6016.71|5978.71|6016.79|5978.79|6015.74|5977.74|10
1606778330000|2020-11-30 23:18:50|6016.73|5978.73|6021.04|5983.04|6021.04|5983.04|6016.73|5978.73|10
1606778340000|2020-11-30 23:19:00|6021.72|5983.72|6024.99|5986.99|6024.99|5986.99|6021.72|5983.72|9
1606778350000|2020-11-30 23:19:10|6025.65|5987.65|6028.38|5990.38|6028.38|5990.38|6025.43|5987.43|10
1606778360000|2020-11-30 23:19:20|6028.81|5990.81|6031.08|5993.08|6031.08|5993.08|6028.81|5990.81|10
1606778370000|2020-11-30 23:19:30|6030.9|5992.9|6034.29|5996.29|6034.29|5996.29|6030.9|5992.9|9
1606778380000|2020-11-30 23:19:40|6034.17|5996.17|6033.88|5995.88|6035.68|5997.68|6033.88|5995.88|10
1606778390000|2020-11-30 23:19:50|6033.77|5995.77|6031.7|5993.7|6033.77|5995.77|6031.7|5993.7|10
1606778400000|2020-11-30 23:20:00|6031.38|5993.38|6031.1|5993.1|6031.53|5993.53|6030.49|5992.49|10
1606778410000|2020-11-30 23:20:10|6031.24|5993.24|6032.06|5994.06|6032.58|5994.58|6031.24|5993.24|10
1606778420000|2020-11-30 23:20:20|6031.59|5993.59|6028.44|5990.44|6031.59|5993.59|6028.44|5990.44|10
1606778430000|2020-11-30 23:20:30|6028.26|5990.26|6028.04|5990.04|6028.68|5990.68|6028|5990|10
1606778440000|2020-11-30 23:20:40|6028.17|5990.17|6028.25|5990.25|6028.25|5990.25|6027.49|5989.49|10
1606778450000|2020-11-30 23:20:50|6028.43|5990.43|6030.69|5992.69|6030.69|5992.69|6028.43|5990.43|10
1606778460000|2020-11-30 23:21:00|6030.27|5992.27|6030.18|5992.18|6031.02|5993.02|6030.18|5992.18|10
1606778470000|2020-11-30 23:21:10|6030.56|5992.56|6030.15|5992.15|6031.67|5993.67|6030.15|5992.15|10
1606778480000|2020-11-30 23:21:20|6030.21|5992.21|6029.51|5991.51|6030.21|5992.21|6029.46|5991.46|10
1606778490000|2020-11-30 23:21:30|6029.19|5991.19|6028.29|5990.29|6029.38|5991.38|6028.29|5990.29|10
1606778500000|2020-11-30 23:21:40|6028.44|5990.44|6028.34|5990.34|6028.72|5990.72|6028.15|5990.15|10
1606778510000|2020-11-30 23:21:50|6028.46|5990.46|6028.8|5990.8|6028.87|5990.87|6028.46|5990.46|10
1606778520000|2020-11-30 23:22:00|6029.31|5991.31|6029.03|5991.03|6029.31|5991.31|6028.02|5990.02|9
1606778530000|2020-11-30 23:22:10|6029.41|5991.41|6030.97|5992.97|6031.1|5993.1|6029.41|5991.41|10
1606778540000|2020-11-30 23:22:20|6031.35|5993.35|6030.97|5992.97|6031.35|5993.35|6030.71|5992.71|10
1606778550000|2020-11-30 23:22:30|6031.01|5993.01|6031.25|5993.25|6031.55|5993.55|6030.78|5992.78|9
1606778560000|2020-11-30 23:22:40|6031.39|5993.39|6031.49|5993.49|6031.6|5993.6|6030.93|5992.93|10
1606778570000|2020-11-30 23:22:50|6031.54|5993.54|6031.27|5993.27|6031.88|5993.88|6031.26|5993.26|10
1606778580000|2020-11-30 23:23:00|6031.3|5993.3|6033.14|5995.14|6033.14|5995.14|6031.3|5993.3|10
1606778590000|2020-11-30 23:23:10|6033.8|5995.8|6035.75|5997.75|6035.82|5997.82|6033.8|5995.8|10
1606778600000|2020-11-30 23:23:20|6035.93|5997.93|6036.84|5998.84|6036.84|5998.84|6035.93|5997.93|10
1606778610000|2020-11-30 23:23:30|6036.97|5998.97|6038.02|6000.02|6038.02|6000.02|6036.9|5998.9|9
1606778620000|2020-11-30 23:23:40|6037.97|5999.97|6037.92|5999.92|6038.36|6000.36|6037.91|5999.91|10
1606778630000|2020-11-30 23:23:50|6037.5|5999.5|6037.55|5999.55|6037.73|5999.73|6037.49|5999.49|9
1606778640000|2020-11-30 23:24:00|6037.59|5999.59|6036.33|5998.33|6037.59|5999.59|6036.33|5998.33|10
1606778650000|2020-11-30 23:24:10|6035.96|5997.96|6035.01|5997.01|6036.14|5998.14|6035.01|5997.01|10
1606778660000|2020-11-30 23:24:20|6034.61|5996.61|6033.31|5995.31|6034.61|5996.61|6033.19|5995.19|10
1606778670000|2020-11-30 23:24:30|6033.75|5995.75|6033.6|5995.6|6033.77|5995.77|6033.16|5995.16|8
1606778680000|2020-11-30 23:24:40|6033.64|5995.64|6033.88|5995.88|6034.18|5996.18|6033.43|5995.43|10
1606778690000|2020-11-30 23:24:50|6033.89|5995.89|6033.28|5995.28|6033.92|5995.92|6033.27|5995.27|9
1606778700000|2020-11-30 23:25:00|6033.22|5995.22|6034.08|5996.08|6034.18|5996.18|6033.22|5995.22|9
1606778710000|2020-11-30 23:25:10|6034.2|5996.2|6035.19|5997.19|6035.19|5997.19|6034.2|5996.2|10
1606778720000|2020-11-30 23:25:20|6035.11|5997.11|6035.81|5997.81|6035.81|5997.81|6035.11|5997.11|10
1606778730000|2020-11-30 23:25:30|6035.99|5997.99|6036.55|5998.55|6036.55|5998.55|6035.99|5997.99|10
1606778740000|2020-11-30 23:25:40|6036.42|5998.42|6036.59|5998.59|6036.73|5998.73|6036.35|5998.35|10
1606778750000|2020-11-30 23:25:50|6036.48|5998.48|6036.98|5998.98|6037|5999|6036.48|5998.48|9
1606778760000|2020-11-30 23:26:00|6037.25|5999.25|6036.01|5998.01|6037.25|5999.25|6036.01|5998.01|10
1606778770000|2020-11-30 23:26:10|6035.4|5997.4|6036.18|5998.18|6036.18|5998.18|6035.28|5997.28|10
1606778780000|2020-11-30 23:26:20|6036.06|5998.06|6035.93|5997.93|6036.25|5998.25|6035.93|5997.93|10
1606778790000|2020-11-30 23:26:30|6036.11|5998.11|6037.3|5999.3|6037.3|5999.3|6036.11|5998.11|10
1606778800000|2020-11-30 23:26:40|6037.59|5999.59|6039.22|6001.22|6039.38|6001.38|6037.59|5999.59|10
1606778810000|2020-11-30 23:26:50|6038.84|6000.84|6039.15|6001.15|6039.34|6001.34|6038.84|6000.84|10
1606778820000|2020-11-30 23:27:00|6039.13|6001.13|6041.14|6003.14|6041.14|6003.14|6039.13|6001.13|9
1606778830000|2020-11-30 23:27:10|6041.09|6003.09|6042.22|6004.22|6042.34|6004.34|6040.84|6002.84|10
1606778840000|2020-11-30 23:27:20|6042.25|6004.25|6044.16|6006.16|6044.16|6006.16|6042.25|6004.25|10
1606778850000|2020-11-30 23:27:30|6044.32|6006.32|6046.54|6008.54|6047.66|6009.66|6044.32|6006.32|10
1606778860000|2020-11-30 23:27:40|6046.09|6008.09|6047.8|6009.8|6047.98|6009.98|6046.05|6008.05|10
1606778870000|2020-11-30 23:27:50|6047.36|6009.36|6049.5|6011.5|6049.5|6011.5|6047.36|6009.36|10
1606778880000|2020-11-30 23:28:00|6049.79|6011.79|6050.67|6012.67|6051.35|6013.35|6049.79|6011.79|10
1606778890000|2020-11-30 23:28:10|6050.02|6012.02|6049.59|6011.59|6050.1|6012.1|6049.39|6011.39|10
1606778900000|2020-11-30 23:28:20|6049.67|6011.67|6049.31|6011.31|6049.67|6011.67|6049.25|6011.25|9
1606778910000|2020-11-30 23:28:30|6048.09|6010.09|6045.93|6007.93|6048.09|6010.09|6045.57|6007.57|10
1606778920000|2020-11-30 23:28:40|6045.39|6007.39|6046.64|6008.64|6046.64|6008.64|6045.39|6007.39|10
1606778930000|2020-11-30 23:28:50|6046.3|6008.3|6047.64|6009.64|6047.97|6009.97|6046.3|6008.3|10
1606778940000|2020-11-30 23:29:00|6047.81|6009.81|6047.77|6009.77|6047.86|6009.86|6047.41|6009.41|10
1606778950000|2020-11-30 23:29:10|6047.71|6009.71|6046.58|6008.58|6047.81|6009.81|6046.58|6008.58|10
1606778960000|2020-11-30 23:29:20|6046.55|6008.55|6045.4|6007.4|6046.67|6008.67|6045.28|6007.28|10
1606778970000|2020-11-30 23:29:30|6045.24|6007.24|6045.81|6007.81|6045.85|6007.85|6044.73|6006.73|10
1606778980000|2020-11-30 23:29:40|6045.83|6007.83|6046.6|6008.6|6046.81|6008.81|6045.83|6007.83|10
1606778990000|2020-11-30 23:29:50|6046.65|6008.65|6045.41|6007.41|6046.79|6008.79|6045.41|6007.41|10
1606779000000|2020-11-30 23:30:00|6045.44|6007.44|6045.89|6007.89|6045.96|6007.96|6045.38|6007.38|8
1606779010000|2020-11-30 23:30:10|6046.02|6008.02|6045.41|6007.41|6046.11|6008.11|6045.4|6007.4|9
1606779020000|2020-11-30 23:30:20|6045.56|6007.56|6048.09|6010.09|6048.09|6010.09|6045.56|6007.56|10
1606779030000|2020-11-30 23:30:30|6048.25|6010.25|6049.13|6011.13|6049.84|6011.84|6048.25|6010.25|10
1606779040000|2020-11-30 23:30:40|6049.65|6011.65|6051.69|6013.69|6051.8|6013.8|6049.58|6011.58|10
1606779050000|2020-11-30 23:30:50|6051.78|6013.78|6053.86|6015.86|6053.86|6015.86|6051.78|6013.78|10
1606779060000|2020-11-30 23:31:00|6053.92|6015.92|6056.15|6018.15|6056.78|6018.78|6053.92|6015.92|10
1606779070000|2020-11-30 23:31:10|6056.17|6018.17|6059.55|6021.55|6059.55|6021.55|6056.17|6018.17|10
1606779080000|2020-11-30 23:31:20|6059.84|6021.84|6061.98|6023.98|6062.02|6024.02|6059.84|6021.84|10
1606779090000|2020-11-30 23:31:30|6062.04|6024.04|6063.02|6025.02|6063.02|6025.02|6061.91|6023.91|10
1606779100000|2020-11-30 23:31:40|6063.07|6025.07|6063.37|6025.37|6063.82|6025.82|6063.07|6025.07|10
1606779110000|2020-11-30 23:31:50|6063.52|6025.52|6063.35|6025.35|6064.16|6026.16|6063.35|6025.35|10
1606779120000|2020-11-30 23:32:00|6063.64|6025.64|6062.44|6024.44|6063.64|6025.64|6062.06|6024.06|9
1606779130000|2020-11-30 23:32:10|6062.3|6024.3|6062.53|6024.53|6062.94|6024.94|6061.97|6023.97|10
1606779140000|2020-11-30 23:32:20|6062.63|6024.63|6063.84|6025.84|6063.87|6025.87|6062.63|6024.63|9
1606779150000|2020-11-30 23:32:30|6063.94|6025.94|6065.57|6027.57|6065.57|6027.57|6063.94|6025.94|10
1606779160000|2020-11-30 23:32:40|6065.63|6027.63|6067.42|6029.42|6067.42|6029.42|6065.63|6027.63|10
1606779170000|2020-11-30 23:32:50|6067.47|6029.47|6072.67|6034.67|6072.67|6034.67|6067.47|6029.47|10
1606779180000|2020-11-30 23:33:00|6072.73|6034.73|6074.14|6036.14|6074.14|6036.14|6072.73|6034.73|10
1606779190000|2020-11-30 23:33:10|6074.06|6036.06|6076.19|6038.19|6076.19|6038.19|6074.06|6036.06|10
1606779200000|2020-11-30 23:33:20|6076.1|6038.1|6076.35|6038.35|6076.35|6038.35|6075.42|6037.42|10
1606779210000|2020-11-30 23:33:30|6076.3|6038.3|6077.34|6039.34|6077.53|6039.53|6076.3|6038.3|8
1606779220000|2020-11-30 23:33:40|6077.24|6039.24|6073.64|6035.64|6077.24|6039.24|6072.66|6034.66|10
1606779230000|2020-11-30 23:33:50|6073.74|6035.74|6072.78|6034.78|6073.85|6035.85|6072.75|6034.75|10
1606779240000|2020-11-30 23:34:00|6072.58|6034.58|6073.38|6035.38|6073.57|6035.57|6072.58|6034.58|10
1606779250000|2020-11-30 23:34:10|6072.92|6034.92|6073.83|6035.83|6074.1|6036.1|6072.41|6034.41|10
1606779260000|2020-11-30 23:34:20|6073.81|6035.81|6075.73|6037.73|6075.77|6037.77|6073.81|6035.81|9
1606779270000|2020-11-30 23:34:30|6075.6|6037.6|6074.94|6036.94|6075.66|6037.66|6074.94|6036.94|10
1606779280000|2020-11-30 23:34:40|6074.92|6036.92|6073.08|6035.08|6074.92|6036.92|6073.08|6035.08|10
1606779290000|2020-11-30 23:34:50|6072.93|6034.93|6069.59|6031.59|6073.26|6035.26|6069.59|6031.59|10
1606779300000|2020-11-30 23:35:00|6069.5|6031.5|6063.55|6025.55|6069.5|6031.5|6063.55|6025.55|10
1606779310000|2020-11-30 23:35:10|6063.54|6025.54|6054.32|6016.32|6063.54|6025.54|6053.86|6015.86|10
1606779320000|2020-11-30 23:35:20|6054.08|6016.08|6052.07|6014.07|6054.08|6016.08|6051.73|6013.73|10
1606779330000|2020-11-30 23:35:30|6051.96|6013.96|6056.44|6018.44|6056.44|6018.44|6051.96|6013.96|10
1606779340000|2020-11-30 23:35:40|6056.63|6018.63|6059.21|6021.21|6059.31|6021.31|6056.63|6018.63|10
1606779350000|2020-11-30 23:35:50|6059.16|6021.16|6059.52|6021.52|6060.07|6022.07|6059.16|6021.16|10
1606779360000|2020-11-30 23:36:00|6059.5|6021.5|6059.75|6021.75|6059.94|6021.94|6058.44|6020.44|10
1606779370000|2020-11-30 23:36:10|6059.64|6021.64|6058.29|6020.29|6060.48|6022.48|6058.29|6020.29|8
1606779380000|2020-11-30 23:36:20|6058.13|6020.13|6057.7|6019.7|6058.57|6020.57|6057.49|6019.49|10
1606779390000|2020-11-30 23:36:30|6057.86|6019.86|6057.2|6019.2|6057.86|6019.86|6057.05|6019.05|10
1606779400000|2020-11-30 23:36:40|6057|6019|6057.11|6019.11|6057.11|6019.11|6056.8|6018.8|10
1606779410000|2020-11-30 23:36:50|6057.05|6019.05|6057.66|6019.66|6057.68|6019.68|6057.05|6019.05|9
1606779420000|2020-11-30 23:37:00|6056.76|6018.76|6056.6|6018.6|6056.84|6018.84|6055.31|6017.31|10
1606779430000|2020-11-30 23:37:10|6056.26|6018.26|6057.06|6019.06|6057.33|6019.33|6056.26|6018.26|10
1606779440000|2020-11-30 23:37:20|6056.63|6018.63|6056.4|6018.4|6056.63|6018.63|6055.96|6017.96|9
1606779450000|2020-11-30 23:37:30|6056.42|6018.42|6056.9|6018.9|6057.22|6019.22|6056.14|6018.14|10
1606779460000|2020-11-30 23:37:40|6056.86|6018.86|6057.11|6019.11|6057.14|6019.14|6056.47|6018.47|10
1606779470000|2020-11-30 23:37:50|6056.99|6018.99|6057.34|6019.34|6058.09|6020.09|6056.99|6018.99|10
1606779480000|2020-11-30 23:38:00|6057.39|6019.39|6057.46|6019.46|6057.52|6019.52|6057.05|6019.05|10
1606779490000|2020-11-30 23:38:10|6057.64|6019.64|6058.2|6020.2|6058.2|6020.2|6057.03|6019.03|10
1606779500000|2020-11-30 23:38:20|6058.05|6020.05|6060.61|6022.61|6060.61|6022.61|6058.05|6020.05|10
1606779510000|2020-11-30 23:38:30|6060.77|6022.77|6064.72|6026.72|6064.72|6026.72|6060.7|6022.7|10
1606779520000|2020-11-30 23:38:40|6064.85|6026.85|6067.45|6029.45|6067.45|6029.45|6064.85|6026.85|10
1606779530000|2020-11-30 23:38:50|6067.42|6029.42|6070.17|6032.17|6070.17|6032.17|6067.42|6029.42|10
1606779540000|2020-11-30 23:39:00|6070.31|6032.31|6071.06|6033.06|6071.06|6033.06|6070.08|6032.08|10
1606779550000|2020-11-30 23:39:10|6071.01|6033.01|6071.93|6033.93|6072.05|6034.05|6071.01|6033.01|9
1606779560000|2020-11-30 23:39:20|6072.15|6034.15|6069.94|6031.94|6072.15|6034.15|6069.9|6031.9|10
1606779570000|2020-11-30 23:39:30|6069.7|6031.7|6068.7|6030.7|6070.29|6032.29|6068.7|6030.7|10
1606779580000|2020-11-30 23:39:40|6068.98|6030.98|6068.56|6030.56|6069.05|6031.05|6068.56|6030.56|10
1606779590000|2020-11-30 23:39:50|6068.36|6030.36|6067.06|6029.06|6068.36|6030.36|6066.87|6028.87|10
1606779600000|2020-11-30 23:40:00|6067.03|6029.03|6065.73|6027.73|6067.11|6029.11|6065.47|6027.47|9
1606779610000|2020-11-30 23:40:10|6065.35|6027.35|6064.06|6026.06|6065.35|6027.35|6064.06|6026.06|10
1606779620000|2020-11-30 23:40:20|6064.11|6026.11|6063.19|6025.19|6064.19|6026.19|6063.17|6025.17|9
1606779630000|2020-11-30 23:40:30|6063.12|6025.12|6061.78|6023.78|6063.28|6025.28|6061.78|6023.78|10
1606779640000|2020-11-30 23:40:40|6061.7|6023.7|6056.31|6018.31|6061.7|6023.7|6056.31|6018.31|10
1606779650000|2020-11-30 23:40:50|6055.74|6017.74|6051.81|6013.81|6055.74|6017.74|6051.81|6013.81|10
1606779660000|2020-11-30 23:41:00|6050.62|6012.62|6055.11|6017.11|6055.11|6017.11|6050.62|6012.62|10
1606779670000|2020-11-30 23:41:10|6055.57|6017.57|6057.83|6019.83|6057.83|6019.83|6055.56|6017.56|10
1606779680000|2020-11-30 23:41:20|6057.43|6019.43|6058.54|6020.54|6058.54|6020.54|6057.43|6019.43|10
1606779690000|2020-11-30 23:41:30|6058.74|6020.74|6059.19|6021.19|6059.19|6021.19|6058.26|6020.26|10
1606779700000|2020-11-30 23:41:40|6059.44|6021.44|6060.39|6022.39|6060.39|6022.39|6059.44|6021.44|10
1606779710000|2020-11-30 23:41:50|6059.98|6021.98|6059.5|6021.5|6060.21|6022.21|6059.5|6021.5|10
1606779720000|2020-11-30 23:42:00|6059.43|6021.43|6057.37|6019.37|6059.43|6021.43|6057.37|6019.37|10
1606779730000|2020-11-30 23:42:10|6057.47|6019.47|6058.03|6020.03|6058.46|6020.46|6057.47|6019.47|10
1606779740000|2020-11-30 23:42:20|6057.89|6019.89|6058.14|6020.14|6058.14|6020.14|6057.59|6019.59|9
1606779750000|2020-11-30 23:42:30|6058.25|6020.25|6058.93|6020.93|6058.97|6020.97|6058.16|6020.16|10
1606779760000|2020-11-30 23:42:40|6059.2|6021.2|6059.55|6021.55|6059.55|6021.55|6059.03|6021.03|10
1606779770000|2020-11-30 23:42:50|6059.83|6021.83|6058.91|6020.91|6059.94|6021.94|6058.91|6020.91|9
1606779780000|2020-11-30 23:43:00|6058.87|6020.87|6058.81|6020.81|6058.87|6020.87|6058.33|6020.33|9
1606779790000|2020-11-30 23:43:10|6059.16|6021.16|6059.41|6021.41|6059.55|6021.55|6059.14|6021.14|10
1606779800000|2020-11-30 23:43:20|6059.37|6021.37|6059.83|6021.83|6059.83|6021.83|6059.12|6021.12|10
1606779810000|2020-11-30 23:43:30|6060.19|6022.19|6060.1|6022.1|6060.53|6022.53|6060.04|6022.04|10
1606779820000|2020-11-30 23:43:40|6060.11|6022.11|6059.51|6021.51|6060.11|6022.11|6059.51|6021.51|10
1606779830000|2020-11-30 23:43:50|6059.21|6021.21|6059.69|6021.69|6059.92|6021.92|6058.82|6020.82|10
1606779840000|2020-11-30 23:44:00|6059.61|6021.61|6059.27|6021.27|6059.81|6021.81|6059.15|6021.15|10
1606779850000|2020-11-30 23:44:10|6059.3|6021.3|6056.02|6018.02|6059.3|6021.3|6056.02|6018.02|10
1606779860000|2020-11-30 23:44:20|6054.92|6016.92|6052.52|6014.52|6054.92|6016.92|6052.52|6014.52|10
1606779870000|2020-11-30 23:44:30|6051.74|6013.74|6049.73|6011.73|6051.87|6013.87|6049.68|6011.68|10
1606779880000|2020-11-30 23:44:40|6049.83|6011.83|6049.06|6011.06|6049.96|6011.96|6049.06|6011.06|10
1606779890000|2020-11-30 23:44:50|6048.72|6010.72|6050.15|6012.15|6050.15|6012.15|6048.72|6010.72|10
1606779900000|2020-11-30 23:45:00|6050.17|6012.17|6049.35|6011.35|6050.45|6012.45|6049.35|6011.35|10
1606779910000|2020-11-30 23:45:10|6049.25|6011.25|6047.06|6009.06|6049.25|6011.25|6046.85|6008.85|10
1606779920000|2020-11-30 23:45:20|6046.92|6008.92|6041.97|6003.97|6047.42|6009.42|6041.97|6003.97|10
1606779930000|2020-11-30 23:45:30|6041.08|6003.08|6039.75|6001.75|6041.08|6003.08|6039.08|6001.08|10
1606779940000|2020-11-30 23:45:40|6039.62|6001.62|6041.12|6003.12|6041.13|6003.13|6039.62|6001.62|9
1606779950000|2020-11-30 23:45:50|6041.27|6003.27|6041.86|6003.86|6041.95|6003.95|6041.27|6003.27|9
1606779960000|2020-11-30 23:46:00|6041.95|6003.95|6043.94|6005.94|6043.94|6005.94|6041.42|6003.42|10
1606779970000|2020-11-30 23:46:10|6043.96|6005.96|6044.65|6006.65|6044.65|6006.65|6043.84|6005.84|10
1606779980000|2020-11-30 23:46:20|6044.86|6006.86|6045.66|6007.66|6045.66|6007.66|6044.75|6006.75|9
1606779990000|2020-11-30 23:46:30|6045.86|6007.86|6044.78|6006.78|6046.36|6008.36|6044.66|6006.66|9
1606780000000|2020-11-30 23:46:40|6045.07|6007.07|6045.7|6007.7|6045.89|6007.89|6044.57|6006.57|10
1606780010000|2020-11-30 23:46:50|6045.61|6007.61|6045.38|6007.38|6045.91|6007.91|6045.24|6007.24|10
1606780020000|2020-11-30 23:47:00|6045.23|6007.23|6047.76|6009.76|6047.76|6009.76|6044.73|6006.73|10
1606780030000|2020-11-30 23:47:10|6048.27|6010.27|6051.25|6013.25|6051.29|6013.29|6048.24|6010.24|10
1606780040000|2020-11-30 23:47:20|6051.67|6013.67|6049.43|6011.43|6051.67|6013.67|6049.43|6011.43|10
1606780050000|2020-11-30 23:47:30|6049.17|6011.17|6050.35|6012.35|6050.35|6012.35|6049.17|6011.17|10
1606780060000|2020-11-30 23:47:40|6050.32|6012.32|6050.23|6012.23|6050.32|6012.32|6049.64|6011.64|10
1606780070000|2020-11-30 23:47:50|6050.4|6012.4|6049.96|6011.96|6050.4|6012.4|6049.89|6011.89|9
1606780080000|2020-11-30 23:48:00|6049.91|6011.91|6051.41|6013.41|6051.56|6013.56|6049.91|6011.91|10
1606780090000|2020-11-30 23:48:10|6051.13|6013.13|6053.62|6015.62|6053.71|6015.71|6051.13|6013.13|10
1606780100000|2020-11-30 23:48:20|6053.79|6015.79|6054.84|6016.84|6054.84|6016.84|6053.74|6015.74|10
1606780110000|2020-11-30 23:48:30|6055.09|6017.09|6055.63|6017.63|6055.63|6017.63|6055.02|6017.02|9
1606780120000|2020-11-30 23:48:40|6055.56|6017.56|6054.88|6016.88|6055.58|6017.58|6054.85|6016.85|10
1606780130000|2020-11-30 23:48:50|6055.07|6017.07|6054.21|6016.21|6055.54|6017.54|6053.7|6015.7|10
1606780140000|2020-11-30 23:49:00|6054.37|6016.37|6056.18|6018.18|6056.3|6018.3|6054.37|6016.37|10
1606780150000|2020-11-30 23:49:10|6056.11|6018.11|6056.87|6018.87|6057.01|6019.01|6055.92|6017.92|10
1606780160000|2020-11-30 23:49:20|6057.16|6019.16|6060.22|6022.22|6060.33|6022.33|6057.16|6019.16|10
1606780170000|2020-11-30 23:49:30|6060.35|6022.35|6061.52|6023.52|6061.52|6023.52|6060.35|6022.35|10
1606780180000|2020-11-30 23:49:40|6061.66|6023.66|6062.55|6024.55|6062.63|6024.63|6061.66|6023.66|10
1606780190000|2020-11-30 23:49:50|6062.45|6024.45|6062.64|6024.64|6062.64|6024.64|6061.52|6023.52|10
1606780200000|2020-11-30 23:50:00|6062.58|6024.58|6066.4|6028.4|6066.4|6028.4|6062.58|6024.58|10
1606780210000|2020-11-30 23:50:10|6066.53|6028.53|6068.32|6030.32|6068.32|6030.32|6066.53|6028.53|10
1606780220000|2020-11-30 23:50:20|6068.5|6030.5|6071.51|6033.51|6071.51|6033.51|6068.5|6030.5|10
1606780230000|2020-11-30 23:50:30|6071.59|6033.59|6072.22|6034.22|6072.22|6034.22|6071.42|6033.42|10
1606780240000|2020-11-30 23:50:40|6072.61|6034.61|6075.16|6037.16|6075.19|6037.19|6072.61|6034.61|10
1606780250000|2020-11-30 23:50:50|6074.87|6036.87|6073.04|6035.04|6074.87|6036.87|6072.79|6034.79|10
1606780260000|2020-11-30 23:51:00|6072.59|6034.59|6070.24|6032.24|6072.59|6034.59|6070.24|6032.24|10
1606780270000|2020-11-30 23:51:10|6070.93|6032.93|6071.21|6033.21|6071.21|6033.21|6070.5|6032.5|9
1606780280000|2020-11-30 23:51:20|6071.41|6033.41|6070.54|6032.54|6071.5|6033.5|6070.49|6032.49|10
1606780290000|2020-11-30 23:51:30|6070.36|6032.36|6069.75|6031.75|6070.65|6032.65|6069.75|6031.75|10
1606780300000|2020-11-30 23:51:40|6070.01|6032.01|6070.14|6032.14|6070.4|6032.4|6069.99|6031.99|10
1606780310000|2020-11-30 23:51:50|6070.15|6032.15|6070.17|6032.17|6070.45|6032.45|6069.87|6031.87|10
1606780320000|2020-11-30 23:52:00|6070.07|6032.07|6069.98|6031.98|6070.48|6032.48|6069.94|6031.94|9
1606780330000|2020-11-30 23:52:10|6069.95|6031.95|6070.45|6032.45|6070.45|6032.45|6069.81|6031.81|10
1606780340000|2020-11-30 23:52:20|6070.34|6032.34|6070.14|6032.14|6070.34|6032.34|6069.91|6031.91|9
1606780350000|2020-11-30 23:52:30|6070.17|6032.17|6070.47|6032.47|6070.76|6032.76|6069.84|6031.84|10
1606780360000|2020-11-30 23:52:40|6070.7|6032.7|6070.66|6032.66|6070.7|6032.7|6070.15|6032.15|10
1606780370000|2020-11-30 23:52:50|6070.83|6032.83|6070.85|6032.85|6071.28|6033.28|6070.78|6032.78|10
1606780380000|2020-11-30 23:53:00|6070.65|6032.65|6069.91|6031.91|6070.65|6032.65|6069.7|6031.7|10
1606780390000|2020-11-30 23:53:10|6070.18|6032.18|6065.62|6027.62|6070.18|6032.18|6065.62|6027.62|9
1606780400000|2020-11-30 23:53:20|6065.56|6027.56|6062.02|6024.02|6065.56|6027.56|6062.02|6024.02|10
1606780410000|2020-11-30 23:53:30|6061.65|6023.65|6060.3|6022.3|6061.65|6023.65|6059.77|6021.77|10
1606780420000|2020-11-30 23:53:40|6060.26|6022.26|6060.15|6022.15|6060.48|6022.48|6059.71|6021.71|10
1606780430000|2020-11-30 23:53:50|6059.97|6021.97|6058.8|6020.8|6060.08|6022.08|6058.68|6020.68|10
1606780440000|2020-11-30 23:54:00|6058.82|6020.82|6060.62|6022.62|6060.62|6022.62|6058.52|6020.52|10
1606780450000|2020-11-30 23:54:10|6060.95|6022.95|6063.77|6025.77|6063.86|6025.86|6060.95|6022.95|9
1606780460000|2020-11-30 23:54:20|6063.71|6025.71|6060.81|6022.81|6063.71|6025.71|6060.81|6022.81|10
1606780470000|2020-11-30 23:54:30|6061.11|6023.11|6060.5|6022.5|6061.29|6023.29|6060.24|6022.24|10
1606780480000|2020-11-30 23:54:40|6060.29|6022.29|6059.26|6021.26|6060.69|6022.69|6059.26|6021.26|10
1606780490000|2020-11-30 23:54:50|6058.91|6020.91|6050.45|6012.45|6058.91|6020.91|6050.45|6012.45|10
1606780500000|2020-11-30 23:55:00|6049.2|6011.2|6037.56|5999.56|6049.2|6011.2|6037.56|5999.56|10
1606780510000|2020-11-30 23:55:10|6036.14|5998.14|6037.22|5999.22|6037.22|5999.22|6036.14|5998.14|10
1606780520000|2020-11-30 23:55:20|6037.59|5999.59|6041.25|6003.25|6041.25|6003.25|6037.59|5999.59|10
1606780530000|2020-11-30 23:55:30|6042.74|6004.74|6046.56|6008.56|6046.56|6008.56|6042.74|6004.74|10
1606780540000|2020-11-30 23:55:40|6047.18|6009.18|6049.62|6011.62|6049.62|6011.62|6047.18|6009.18|9
1606780550000|2020-11-30 23:55:50|6049.54|6011.54|6050.08|6012.08|6050.25|6012.25|6049.54|6011.54|10
1606780560000|2020-11-30 23:56:00|6051.07|6013.07|6047.76|6009.76|6051.51|6013.51|6047.76|6009.76|10
1606780570000|2020-11-30 23:56:10|6047.71|6009.71|6046.74|6008.74|6047.71|6009.71|6045.65|6007.65|10
1606780580000|2020-11-30 23:56:20|6046.73|6008.73|6045.81|6007.81|6046.75|6008.75|6045.81|6007.81|10
1606780590000|2020-11-30 23:56:30|6045.54|6007.54|6046.68|6008.68|6046.68|6008.68|6045.54|6007.54|10
1606780600000|2020-11-30 23:56:40|6047.22|6009.22|6048.23|6010.23|6048.67|6010.67|6047.22|6009.22|10
1606780610000|2020-11-30 23:56:50|6048.17|6010.17|6048.53|6010.53|6048.53|6010.53|6047.44|6009.44|10
1606780620000|2020-11-30 23:57:00|6048.97|6010.97|6051.76|6013.76|6051.76|6013.76|6048.97|6010.97|10
1606780630000|2020-11-30 23:57:10|6051.88|6013.88|6051.53|6013.53|6052.22|6014.22|6051.13|6013.13|10
1606780640000|2020-11-30 23:57:20|6051.65|6013.65|6052.31|6014.31|6052.31|6014.31|6051.35|6013.35|10
1606780650000|2020-11-30 23:57:30|6052.46|6014.46|6052.81|6014.81|6053.05|6015.05|6052.27|6014.27|10
1606780660000|2020-11-30 23:57:40|6052.85|6014.85|6050.45|6012.45|6052.85|6014.85|6050.45|6012.45|10
1606780670000|2020-11-30 23:57:50|6050.6|6012.6|6048.67|6010.67|6050.69|6012.69|6048.67|6010.67|9
1606780680000|2020-11-30 23:58:00|6048.51|6010.51|6049.82|6011.82|6049.82|6011.82|6048.51|6010.51|10
1606780690000|2020-11-30 23:58:10|6049.96|6011.96|6052.6|6014.6|6052.6|6014.6|6049.96|6011.96|10
1606780700000|2020-11-30 23:58:20|6052.43|6014.43|6050.69|6012.69|6052.74|6014.74|6050.69|6012.69|10
1606780710000|2020-11-30 23:58:30|6050.44|6012.44|6049.58|6011.58|6050.44|6012.44|6049.48|6011.48|10
1606780720000|2020-11-30 23:58:40|6049.69|6011.69|6049.27|6011.27|6049.69|6011.69|6048.79|6010.79|10
1606780730000|2020-11-30 23:58:50|6049.23|6011.23|6049.45|6011.45|6049.45|6011.45|6048.9|6010.9|9
1606780740000|2020-11-30 23:59:00|6049.34|6011.34|6048.97|6010.97|6049.34|6011.34|6047.92|6009.92|10
1606780750000|2020-11-30 23:59:10|6049.51|6011.51|6052.08|6014.08|6052.08|6014.08|6049.51|6011.51|10
1606780760000|2020-11-30 23:59:20|6052.41|6014.41|6053.29|6015.29|6053.75|6015.75|6052.41|6014.41|10
1606780770000|2020-11-30 23:59:30|6052.71|6014.71|6054.11|6016.11|6054.2|6016.2|6052.54|6014.54|10
1606780780000|2020-11-30 23:59:40|6054.29|6016.29|6056.43|6018.43|6056.43|6018.43|6054.29|6016.29|10
1606780790000|2020-11-30 23:59:50|6057.11|6019.11|6057.5|6019.5|6057.88|6019.88|6056.89|6018.89|9
1606780800000|2020-12-01 00:00:00|6057.74|6019.74|6056.02|6018.02|6057.74|6019.74|6055.66|6017.66|10
1606780810000|2020-12-01 00:00:10|6056.03|6018.03|6055.86|6017.86|6056.36|6018.36|6055.78|6017.78|10
1606780820000|2020-12-01 00:00:20|6055.91|6017.91|6055.91|6017.91|6056.65|6018.65|6055.56|6017.56|10
1606780830000|2020-12-01 00:00:30|6055.6|6017.6|6056.68|6018.68|6056.68|6018.68|6055.4|6017.4|9
1606780840000|2020-12-01 00:00:40|6056.1|6018.1|6058.12|6020.12|6058.21|6020.21|6056.05|6018.05|10
1606780850000|2020-12-01 00:00:50|6059.05|6021.05|6061.16|6023.16|6061.54|6023.54|6059.05|6021.05|10
1606780860000|2020-12-01 00:01:00|6060.85|6022.85|6061.77|6023.77|6062.26|6024.26|6060.59|6022.59|10
1606780870000|2020-12-01 00:01:10|6061.91|6023.91|6055.45|6017.45|6061.91|6023.91|6055.45|6017.45|10
1606780880000|2020-12-01 00:01:20|6054.96|6016.96|6053.99|6015.99|6054.96|6016.96|6053.78|6015.78|10
1606780890000|2020-12-01 00:01:30|6053.78|6015.78|6053.22|6015.22|6054.27|6016.27|6053.21|6015.21|10
1606780900000|2020-12-01 00:01:40|6053.01|6015.01|6051.8|6013.8|6053.01|6015.01|6051.79|6013.79|10
1606780910000|2020-12-01 00:01:50|6051.73|6013.73|6050.47|6012.47|6051.73|6013.73|6050.47|6012.47|10
1606780920000|2020-12-01 00:02:00|6050.39|6012.39|6051.79|6013.79|6051.79|6013.79|6049.6|6011.6|10
1606780930000|2020-12-01 00:02:10|6052.41|6014.41|6053.79|6015.79|6053.8|6015.8|6052.41|6014.41|10
1606780940000|2020-12-01 00:02:20|6053.89|6015.89|6054.12|6016.12|6054.12|6016.12|6053.18|6015.18|9
1606780950000|2020-12-01 00:02:30|6054.58|6016.58|6055.67|6017.67|6055.67|6017.67|6054.22|6016.22|10
1606780960000|2020-12-01 00:02:40|6056.16|6018.16|6061.61|6023.61|6061.61|6023.61|6056.16|6018.16|10
1606780970000|2020-12-01 00:02:50|6061.58|6023.58|6065.14|6027.14|6065.14|6027.14|6061.52|6023.52|10
1606780980000|2020-12-01 00:03:00|6065.27|6027.27|6068.76|6030.76|6068.92|6030.92|6065.27|6027.27|10
1606780990000|2020-12-01 00:03:10|6068.84|6030.84|6066.18|6028.18|6068.84|6030.84|6066.15|6028.15|10
1606781000000|2020-12-01 00:03:20|6066.17|6028.17|6066.1|6028.1|6066.17|6028.17|6065.35|6027.35|10
1606781010000|2020-12-01 00:03:30|6065.83|6027.83|6068.28|6030.28|6068.4|6030.4|6065.83|6027.83|10
1606781020000|2020-12-01 00:03:40|6068.34|6030.34|6068.18|6030.18|6068.81|6030.81|6067.24|6029.24|10
1606781030000|2020-12-01 00:03:50|6068.29|6030.29|6067.76|6029.76|6068.29|6030.29|6067.54|6029.54|10
1606781040000|2020-12-01 00:04:00|6067.64|6029.64|6060.71|6022.71|6067.68|6029.68|6060.71|6022.71|10
1606781050000|2020-12-01 00:04:10|6060.48|6022.48|6055.54|6017.54|6060.48|6022.48|6055.54|6017.54|10
1606781060000|2020-12-01 00:04:20|6055.1|6017.1|6051.53|6013.53|6055.1|6017.1|6051.53|6013.53|10
1606781070000|2020-12-01 00:04:30|6050.4|6012.4|6047.44|6009.44|6050.4|6012.4|6047.31|6009.31|10
1606781080000|2020-12-01 00:04:40|6047.39|6009.39|6047.6|6009.6|6047.6|6009.6|6046.76|6008.76|10
1606781090000|2020-12-01 00:04:50|6047.76|6009.76|6047.21|6009.21|6047.76|6009.76|6046.97|6008.97|10
1606781100000|2020-12-01 00:05:00|6047.39|6009.39|6049.36|6011.36|6049.42|6011.42|6047.39|6009.39|10
1606781110000|2020-12-01 00:05:10|6049.24|6011.24|6044.78|6006.78|6049.24|6011.24|6044.78|6006.78|10
1606781120000|2020-12-01 00:05:20|6044.53|6006.53|6038.17|6000.17|6044.53|6006.53|6038.17|6000.17|10
1606781130000|2020-12-01 00:05:30|6037.57|5999.57|6035.21|5997.21|6037.57|5999.57|6035.21|5997.21|10
1606781140000|2020-12-01 00:05:40|6035.15|5997.15|6032.34|5994.34|6035.27|5997.27|6032.34|5994.34|10
1606781150000|2020-12-01 00:05:50|6032.65|5994.65|6027.74|5989.74|6032.65|5994.65|6027.59|5989.59|10
1606781160000|2020-12-01 00:06:00|6027.4|5989.4|6024.35|5986.35|6027.47|5989.47|6024.33|5986.33|10
1606781170000|2020-12-01 00:06:10|6023.98|5985.98|6024.9|5986.9|6024.9|5986.9|6022.9|5984.9|10
1606781180000|2020-12-01 00:06:20|6025.08|5987.08|6026.35|5988.35|6028.25|5990.25|6025.08|5987.08|10
1606781190000|2020-12-01 00:06:30|6026.37|5988.37|6022.61|5984.61|6026.37|5988.37|6022.61|5984.61|10
1606781200000|2020-12-01 00:06:40|6021.28|5983.28|6018.97|5980.97|6021.28|5983.28|6018.29|5980.29|10
1606781210000|2020-12-01 00:06:50|6018.99|5980.99|6020.23|5982.23|6020.23|5982.23|6018.18|5980.18|10
1606781220000|2020-12-01 00:07:00|6019.79|5981.79|6020.74|5982.74|6020.74|5982.74|6019.27|5981.27|10
1606781230000|2020-12-01 00:07:10|6020.92|5982.92|6019.62|5981.62|6021.66|5983.66|6019.62|5981.62|10
1606781240000|2020-12-01 00:07:20|6019.2|5981.2|6020.12|5982.12|6020.12|5982.12|6018.52|5980.52|10
1606781250000|2020-12-01 00:07:30|6019.91|5981.91|6020.35|5982.35|6020.4|5982.4|6019.55|5981.55|10
1606781260000|2020-12-01 00:07:40|6020.29|5982.29|6021.57|5983.57|6021.57|5983.57|6020.01|5982.01|10
1606781270000|2020-12-01 00:07:50|6021.58|5983.58|6023.59|5985.59|6023.59|5985.59|6021.58|5983.58|10
1606781280000|2020-12-01 00:08:00|6024.05|5986.05|6025.64|5987.64|6025.88|5987.88|6024.05|5986.05|9
1606781290000|2020-12-01 00:08:10|6025.58|5987.58|6026.38|5988.38|6026.64|5988.64|6025.58|5987.58|10
1606781300000|2020-12-01 00:08:20|6026.41|5988.41|6028.3|5990.3|6028.46|5990.46|6026.41|5988.41|10
1606781310000|2020-12-01 00:08:30|6028.69|5990.69|6027.79|5989.79|6028.96|5990.96|6027.79|5989.79|10
1606781320000|2020-12-01 00:08:40|6027.84|5989.84|6026.89|5988.89|6027.91|5989.91|6026.78|5988.78|10
1606781330000|2020-12-01 00:08:50|6026.49|5988.49|6024.77|5986.77|6026.55|5988.55|6024.77|5986.77|10
1606781340000|2020-12-01 00:09:00|6024.62|5986.62|6022.23|5984.23|6024.74|5986.74|6022.23|5984.23|10
1606781350000|2020-12-01 00:09:10|6022.41|5984.41|6019.71|5981.71|6022.41|5984.41|6019.71|5981.71|10
1606781360000|2020-12-01 00:09:20|6019.43|5981.43|6017.89|5979.89|6019.43|5981.43|6017.6|5979.6|10
1606781370000|2020-12-01 00:09:30|6018.13|5980.13|6016.44|5978.44|6018.58|5980.58|6016.44|5978.44|10
1606781380000|2020-12-01 00:09:40|6016.59|5978.59|6015.91|5977.91|6016.59|5978.59|6015.49|5977.49|9
1606781390000|2020-12-01 00:09:50|6015.82|5977.82|6016.49|5978.49|6016.68|5978.68|6015.82|5977.82|10
1606781400000|2020-12-01 00:10:00|6016.15|5978.15|6016.26|5978.26|6016.26|5978.26|6015.85|5977.85|10
1606781410000|2020-12-01 00:10:10|6016.14|5978.14|6018.11|5980.11|6018.11|5980.11|6016.03|5978.03|10
1606781420000|2020-12-01 00:10:20|6018.63|5980.63|6019.05|5981.05|6019.27|5981.27|6018.63|5980.63|10
1606781430000|2020-12-01 00:10:30|6018.84|5980.84|6019.38|5981.38|6019.48|5981.48|6018.65|5980.65|10
1606781440000|2020-12-01 00:10:40|6019.25|5981.25|6021.23|5983.23|6021.23|5983.23|6019.09|5981.09|10
1606781450000|2020-12-01 00:10:50|6021.63|5983.63|6021.9|5983.9|6021.93|5983.93|6021.14|5983.14|9
1606781460000|2020-12-01 00:11:00|6021.83|5983.83|6022.91|5984.91|6022.91|5984.91|6021.83|5983.83|10
1606781470000|2020-12-01 00:11:10|6022.75|5984.75|6023.16|5985.16|6023.39|5985.39|6022.75|5984.75|10
1606781480000|2020-12-01 00:11:20|6023.25|5985.25|6021.07|5983.07|6023.36|5985.36|6021.07|5983.07|9
1606781490000|2020-12-01 00:11:30|6020.74|5982.74|6019.23|5981.23|6020.74|5982.74|6019.16|5981.16|10
1606781500000|2020-12-01 00:11:40|6019.28|5981.28|6019.32|5981.32|6019.35|5981.35|6018.8|5980.8|10
1606781510000|2020-12-01 00:11:50|6019.73|5981.73|6020.94|5982.94|6020.96|5982.96|6019.43|5981.43|10
1606781520000|2020-12-01 00:12:00|6020.97|5982.97|6021.74|5983.74|6021.78|5983.78|6020.97|5982.97|10
1606781530000|2020-12-01 00:12:10|6021.66|5983.66|6021.69|5983.69|6022.14|5984.14|6021.42|5983.42|9
1606781540000|2020-12-01 00:12:20|6021.8|5983.8|6019.21|5981.21|6021.8|5983.8|6019.21|5981.21|10
1606781550000|2020-12-01 00:12:30|6019.19|5981.19|6017.68|5979.68|6019.37|5981.37|6017.68|5979.68|10
1606781560000|2020-12-01 00:12:40|6017.49|5979.49|6009.25|5971.25|6017.49|5979.49|6009.25|5971.25|10
1606781570000|2020-12-01 00:12:50|6008.77|5970.77|6003.36|5965.36|6008.77|5970.77|6003.36|5965.36|10
1606781580000|2020-12-01 00:13:00|6003|5965|6001.01|5963.01|6003|5965|6000.3|5962.3|9
1606781590000|2020-12-01 00:13:10|6000.98|5962.98|6001.26|5963.26|6001.39|5963.39|6000.11|5962.11|10
1606781600000|2020-12-01 00:13:20|6001.12|5963.12|6004.26|5966.26|6004.26|5966.26|6000.76|5962.76|10
1606781610000|2020-12-01 00:13:30|6004.52|5966.52|6007.66|5969.66|6007.66|5969.66|6004.52|5966.52|10
1606781620000|2020-12-01 00:13:40|6007.29|5969.29|6010.25|5972.25|6010.25|5972.25|6007.29|5969.29|10
1606781630000|2020-12-01 00:13:50|6010.59|5972.59|6011.31|5973.31|6011.51|5973.51|6010.59|5972.59|10
1606781640000|2020-12-01 00:14:00|6011.48|5973.48|6011.2|5973.2|6011.8|5973.8|6011.2|5973.2|9
1606781650000|2020-12-01 00:14:10|6010.41|5972.41|6008.45|5970.45|6010.44|5972.44|6008.45|5970.45|9
1606781660000|2020-12-01 00:14:20|6008.52|5970.52|6007.04|5969.04|6008.52|5970.52|6007.04|5969.04|10
1606781670000|2020-12-01 00:14:30|6007.19|5969.19|6005.89|5967.89|6007.19|5969.19|6005.89|5967.89|10
1606781680000|2020-12-01 00:14:40|6005.46|5967.46|6006.34|5968.34|6006.34|5968.34|6005.24|5967.24|10
1606781690000|2020-12-01 00:14:50|6007.06|5969.06|6007.42|5969.42|6007.58|5969.58|6006.59|5968.59|10
1606781700000|2020-12-01 00:15:00|6007.53|5969.53|6006.78|5968.78|6007.53|5969.53|6006.67|5968.67|10
1606781710000|2020-12-01 00:15:10|6006.5|5968.5|6006.88|5968.88|6007.18|5969.18|6006.5|5968.5|10
1606781720000|2020-12-01 00:15:20|6006.84|5968.84|6005.79|5967.79|6006.88|5968.88|6005.69|5967.69|9
1606781730000|2020-12-01 00:15:30|6005.25|5967.25|6005.01|5967.01|6005.51|5967.51|6004.9|5966.9|10
1606781740000|2020-12-01 00:15:40|6004.85|5966.85|6004.7|5966.7|6005.16|5967.16|6004.57|5966.57|10
1606781750000|2020-12-01 00:15:50|6004.45|5966.45|6005.66|5967.66|6005.66|5967.66|6004.06|5966.06|10
1606781760000|2020-12-01 00:16:00|6006.58|5968.58|6009.6|5971.6|6009.6|5971.6|6006.58|5968.58|10
1606781770000|2020-12-01 00:16:10|6010.28|5972.28|6010.62|5972.62|6011.08|5973.08|6010.28|5972.28|9
1606781780000|2020-12-01 00:16:20|6010.59|5972.59|6011.43|5973.43|6011.56|5973.56|6010.24|5972.24|9
1606781790000|2020-12-01 00:16:30|6011.65|5973.65|6011.04|5973.04|6011.87|5973.87|6011.04|5973.04|10
1606781800000|2020-12-01 00:16:40|6010.68|5972.68|6009.72|5971.72|6010.68|5972.68|6009.72|5971.72|10
1606781810000|2020-12-01 00:16:50|6009.43|5971.43|6010.35|5972.35|6010.39|5972.39|6009.23|5971.23|10
1606781820000|2020-12-01 00:17:00|6010.55|5972.55|6011.61|5973.61|6011.76|5973.76|6010.55|5972.55|10
1606781830000|2020-12-01 00:17:10|6011.8|5973.8|6011.11|5973.11|6011.93|5973.93|6011.11|5973.11|10
1606781840000|2020-12-01 00:17:20|6011.33|5973.33|6009.93|5971.93|6011.49|5973.49|6009.93|5971.93|10
1606781850000|2020-12-01 00:17:30|6009.88|5971.88|6008.93|5970.93|6009.88|5971.88|6008.37|5970.37|10
1606781860000|2020-12-01 00:17:40|6008.71|5970.71|6009.1|5971.1|6009.1|5971.1|6008.29|5970.29|10
1606781870000|2020-12-01 00:17:50|6009.15|5971.15|6008.86|5970.86|6009.26|5971.26|6008.51|5970.51|9
1606781880000|2020-12-01 00:18:00|6008.85|5970.85|6012.15|5974.15|6012.15|5974.15|6008.85|5970.85|10
1606781890000|2020-12-01 00:18:10|6012.49|5974.49|6015.24|5977.24|6015.24|5977.24|6012.39|5974.39|10
1606781900000|2020-12-01 00:18:20|6015.43|5977.43|6015.93|5977.93|6015.93|5977.93|6014.99|5976.99|10
1606781910000|2020-12-01 00:18:30|6015.71|5977.71|6017.14|5979.14|6017.14|5979.14|6015.71|5977.71|10
1606781920000|2020-12-01 00:18:40|6017.97|5979.97|6020.55|5982.55|6020.55|5982.55|6017.97|5979.97|10
1606781930000|2020-12-01 00:18:50|6020.47|5982.47|6023.3|5985.3|6023.3|5985.3|6020.47|5982.47|10
1606781940000|2020-12-01 00:19:00|6023.78|5985.78|6026.14|5988.14|6026.14|5988.14|6023.78|5985.78|10
1606781950000|2020-12-01 00:19:10|6027.19|5989.19|6032.2|5994.2|6032.2|5994.2|6027.19|5989.19|9
1606781960000|2020-12-01 00:19:20|6033.4|5995.4|6036.32|5998.32|6036.32|5998.32|6032.7|5994.7|10
1606781970000|2020-12-01 00:19:30|6036.38|5998.38|6032.75|5994.75|6036.38|5998.38|6032.75|5994.75|10
1606781980000|2020-12-01 00:19:40|6032.96|5994.96|6032.97|5994.97|6032.98|5994.98|6032|5994|10
1606781990000|2020-12-01 00:19:50|6031.58|5993.58|6032.19|5994.19|6032.41|5994.41|6031.56|5993.56|10
1606782000000|2020-12-01 00:20:00|6032.34|5994.34|6032.84|5994.84|6033.32|5995.32|6032.34|5994.34|10
1606782010000|2020-12-01 00:20:10|6032.68|5994.68|6034.01|5996.01|6034.01|5996.01|6032.28|5994.28|10
1606782020000|2020-12-01 00:20:20|6034.03|5996.03|6033.96|5995.96|6034.55|5996.55|6033.96|5995.96|9
1606782030000|2020-12-01 00:20:30|6033.94|5995.94|6033.76|5995.76|6033.95|5995.95|6033.46|5995.46|10
1606782040000|2020-12-01 00:20:40|6033.97|5995.97|6034.59|5996.59|6034.72|5996.72|6033.97|5995.97|9
1606782050000|2020-12-01 00:20:50|6034.46|5996.46|6034.12|5996.12|6034.62|5996.62|6034.12|5996.12|10
1606782060000|2020-12-01 00:21:00|6033.9|5995.9|6034.27|5996.27|6034.27|5996.27|6033.29|5995.29|10
1606782070000|2020-12-01 00:21:10|6034.31|5996.31|6034.71|5996.71|6034.75|5996.75|6034.31|5996.31|10
1606782080000|2020-12-01 00:21:20|6034.8|5996.8|6034.91|5996.91|6034.91|5996.91|6034.02|5996.02|10
1606782090000|2020-12-01 00:21:30|6035.39|5997.39|6034.85|5996.85|6035.39|5997.39|6034.8|5996.8|10
1606782100000|2020-12-01 00:21:40|6034.93|5996.93|6034.06|5996.06|6035.05|5997.05|6034.06|5996.06|10
1606782110000|2020-12-01 00:21:50|6033.87|5995.87|6032.87|5994.87|6033.87|5995.87|6032.87|5994.87|10
1606782120000|2020-12-01 00:22:00|6032.73|5994.73|6032.34|5994.34|6032.91|5994.91|6032.16|5994.16|10
1606782130000|2020-12-01 00:22:10|6032.6|5994.6|6034.05|5996.05|6034.05|5996.05|6032.6|5994.6|10
1606782140000|2020-12-01 00:22:20|6033.87|5995.87|6034.21|5996.21|6034.34|5996.34|6033.87|5995.87|10
1606782150000|2020-12-01 00:22:30|6034.29|5996.29|6034.57|5996.57|6034.68|5996.68|6034.18|5996.18|10
1606782160000|2020-12-01 00:22:40|6034.36|5996.36|6032.7|5994.7|6034.42|5996.42|6032.7|5994.7|10
1606782170000|2020-12-01 00:22:50|6032.67|5994.67|6030.62|5992.62|6032.67|5994.67|6030.46|5992.46|10
1606782180000|2020-12-01 00:23:00|6031.07|5993.07|6031.48|5993.48|6031.61|5993.61|6031.07|5993.07|10
1606782190000|2020-12-01 00:23:10|6031.46|5993.46|6029.7|5991.7|6031.46|5993.46|6029.7|5991.7|10
1606782200000|2020-12-01 00:23:20|6029.51|5991.51|6030.42|5992.42|6030.42|5992.42|6029.19|5991.19|9
1606782210000|2020-12-01 00:23:30|6030.55|5992.55|6031.7|5993.7|6031.7|5993.7|6030.55|5992.55|10
1606782220000|2020-12-01 00:23:40|6031.79|5993.79|6033.93|5995.93|6033.93|5995.93|6031.79|5993.79|10
1606782230000|2020-12-01 00:23:50|6034.1|5996.1|6035.15|5997.15|6035.15|5997.15|6034.1|5996.1|10
1606782240000|2020-12-01 00:24:00|6035|5997|6034.82|5996.82|6035|5997|6034.44|5996.44|10
1606782250000|2020-12-01 00:24:10|6034.9|5996.9|6036.21|5998.21|6036.21|5998.21|6034.9|5996.9|10
1606782260000|2020-12-01 00:24:20|6036.38|5998.38|6037.4|5999.4|6037.52|5999.52|6035.88|5997.88|10
1606782270000|2020-12-01 00:24:30|6037.34|5999.34|6040.39|6002.39|6040.39|6002.39|6036.95|5998.95|9
1606782280000|2020-12-01 00:24:40|6042.21|6004.21|6046.54|6008.54|6046.54|6008.54|6042.21|6004.21|10
1606782290000|2020-12-01 00:24:50|6046.21|6008.21|6046.24|6008.24|6046.49|6008.49|6046.03|6008.03|10
1606782300000|2020-12-01 00:25:00|6046.18|6008.18|6046.84|6008.84|6046.97|6008.97|6046.07|6008.07|9
1606782310000|2020-12-01 00:25:10|6046.89|6008.89|6047.97|6009.97|6047.97|6009.97|6046.89|6008.89|10
1606782320000|2020-12-01 00:25:20|6048.35|6010.35|6047.94|6009.94|6048.36|6010.36|6047.94|6009.94|10
1606782330000|2020-12-01 00:25:30|6048.35|6010.35|6045.84|6007.84|6048.35|6010.35|6045.84|6007.84|10
1606782340000|2020-12-01 00:25:40|6045.58|6007.58|6041.01|6003.01|6045.58|6007.58|6041.01|6003.01|10
1606782350000|2020-12-01 00:25:50|6039.45|6001.45|6032.7|5994.7|6039.45|6001.45|6032.42|5994.42|10
1606782360000|2020-12-01 00:26:00|6032.65|5994.65|6034.88|5996.88|6034.88|5996.88|6031.45|5993.45|10
1606782370000|2020-12-01 00:26:10|6035.44|5997.44|6039.76|6001.76|6039.76|6001.76|6035.44|5997.44|10
1606782380000|2020-12-01 00:26:20|6040.39|6002.39|6042.91|6004.91|6042.91|6004.91|6040.39|6002.39|10
1606782390000|2020-12-01 00:26:30|6042.88|6004.88|6043.49|6005.49|6043.71|6005.71|6042.88|6004.88|10
1606782400000|2020-12-01 00:26:40|6043.46|6005.46|6041.27|6003.27|6043.46|6005.46|6041.27|6003.27|10
1606782410000|2020-12-01 00:26:50|6040.76|6002.76|6038.4|6000.4|6041.19|6003.19|6038.4|6000.4|10
1606782420000|2020-12-01 00:27:00|6037.19|5999.19|6035.06|5997.06|6037.19|5999.19|6035.06|5997.06|10
1606782430000|2020-12-01 00:27:10|6034.87|5996.87|6035.34|5997.34|6035.34|5997.34|6034.57|5996.57|9
1606782440000|2020-12-01 00:27:20|6035.06|5997.06|6035.48|5997.48|6035.79|5997.79|6034.97|5996.97|10
1606782450000|2020-12-01 00:27:30|6035.52|5997.52|6036.29|5998.29|6036.29|5998.29|6035.47|5997.47|10
1606782460000|2020-12-01 00:27:40|6036.36|5998.36|6038.74|6000.74|6038.74|6000.74|6036.36|5998.36|10
1606782470000|2020-12-01 00:27:50|6038.66|6000.66|6039.33|6001.33|6039.4|6001.4|6038.66|6000.66|10
1606782480000|2020-12-01 00:28:00|6039.22|6001.22|6039.8|6001.8|6039.83|6001.83|6039.22|6001.22|10
1606782490000|2020-12-01 00:28:10|6039.79|6001.79|6041.66|6003.66|6041.71|6003.71|6039.75|6001.75|10
1606782500000|2020-12-01 00:28:20|6041.44|6003.44|6043.78|6005.78|6043.78|6005.78|6041.44|6003.44|9
1606782510000|2020-12-01 00:28:30|6043.99|6005.99|6045.72|6007.72|6045.72|6007.72|6043.99|6005.99|10
1606782520000|2020-12-01 00:28:40|6045.57|6007.57|6045.16|6007.16|6045.57|6007.57|6044.92|6006.92|10
1606782530000|2020-12-01 00:28:50|6045.4|6007.4|6045.81|6007.81|6045.81|6007.81|6045.27|6007.27|10
1606782540000|2020-12-01 00:29:00|6045.85|6007.85|6048.47|6010.47|6048.47|6010.47|6045.85|6007.85|10
1606782550000|2020-12-01 00:29:10|6048.76|6010.76|6049.18|6011.18|6049.56|6011.56|6048.76|6010.76|10
1606782560000|2020-12-01 00:29:20|6049.19|6011.19|6048.42|6010.42|6049.19|6011.19|6048.17|6010.17|10
1606782570000|2020-12-01 00:29:30|6048.61|6010.61|6048.64|6010.64|6048.76|6010.76|6048.54|6010.54|10
1606782580000|2020-12-01 00:29:40|6047.95|6009.95|6045.95|6007.95|6047.95|6009.95|6045.95|6007.95|10
1606782590000|2020-12-01 00:29:50|6045.6|6007.6|6047.01|6009.01|6047.01|6009.01|6045.6|6007.6|10
1606782600000|2020-12-01 00:30:00|6047.1|6009.1|6048.85|6010.85|6048.85|6010.85|6047.07|6009.07|10
1606782610000|2020-12-01 00:30:10|6049|6011|6048.61|6010.61|6049.19|6011.19|6048.61|6010.61|10
1606782620000|2020-12-01 00:30:20|6048.64|6010.64|6047.74|6009.74|6049.24|6011.24|6047.65|6009.65|10
1606782630000|2020-12-01 00:30:30|6047.62|6009.62|6047.54|6009.54|6048.19|6010.19|6047.4|6009.4|10
1606782640000|2020-12-01 00:30:40|6047.65|6009.65|6048.68|6010.68|6048.9|6010.9|6047.65|6009.65|10
1606782650000|2020-12-01 00:30:50|6048.63|6010.63|6048.71|6010.71|6048.8|6010.8|6048.39|6010.39|10
1606782660000|2020-12-01 00:31:00|6048.64|6010.64|6047.09|6009.09|6048.64|6010.64|6047.06|6009.06|10
1606782670000|2020-12-01 00:31:10|6047.14|6009.14|6045.35|6007.35|6047.14|6009.14|6045.35|6007.35|9
1606782680000|2020-12-01 00:31:20|6044.97|6006.97|6044.66|6006.66|6045.27|6007.27|6044.5|6006.5|10
1606782690000|2020-12-01 00:31:30|6044.88|6006.88|6043.94|6005.94|6044.88|6006.88|6043.94|6005.94|10
1606782700000|2020-12-01 00:31:40|6044.17|6006.17|6042.97|6004.97|6044.2|6006.2|6042.97|6004.97|10
1606782710000|2020-12-01 00:31:50|6042.6|6004.6|6041.23|6003.23|6042.67|6004.67|6041.16|6003.16|10
1606782720000|2020-12-01 00:32:00|6040.91|6002.91|6038.21|6000.21|6040.91|6002.91|6038.21|6000.21|10
1606782730000|2020-12-01 00:32:10|6037.75|5999.75|6034.55|5996.55|6037.75|5999.75|6034.55|5996.55|10
1606782740000|2020-12-01 00:32:20|6034.3|5996.3|6030.69|5992.69|6034.3|5996.3|6030.69|5992.69|10
1606782750000|2020-12-01 00:32:30|6030.26|5992.26|6027.97|5989.97|6030.26|5992.26|6027.8|5989.8|10
1606782760000|2020-12-01 00:32:40|6028|5990|6030.87|5992.87|6030.95|5992.95|6028|5990|10
1606782770000|2020-12-01 00:32:50|6031.31|5993.31|6032.61|5994.61|6033.08|5995.08|6031.31|5993.31|10
1606782780000|2020-12-01 00:33:00|6032.51|5994.51|6032.38|5994.38|6033.05|5995.05|6032.38|5994.38|9
1606782790000|2020-12-01 00:33:10|6032.26|5994.26|6032.88|5994.88|6032.88|5994.88|6032.11|5994.11|10
1606782800000|2020-12-01 00:33:20|6032.93|5994.93|6034.18|5996.18|6034.18|5996.18|6032.24|5994.24|10
1606782810000|2020-12-01 00:33:30|6034.28|5996.28|6035.86|5997.86|6035.86|5997.86|6034.28|5996.28|9
1606782820000|2020-12-01 00:33:40|6035.62|5997.62|6037.49|5999.49|6037.49|5999.49|6035.62|5997.62|10
1606782830000|2020-12-01 00:33:50|6037.5|5999.5|6038.75|6000.75|6038.79|6000.79|6037.48|5999.48|10
1606782840000|2020-12-01 00:34:00|6039|6001|6041.96|6003.96|6042.14|6004.14|6039|6001|10
1606782850000|2020-12-01 00:34:10|6041.86|6003.86|6039.89|6001.89|6041.86|6003.86|6039.89|6001.89|10
1606782860000|2020-12-01 00:34:20|6039.7|6001.7|6038.09|6000.09|6039.7|6001.7|6038.09|6000.09|10
1606782870000|2020-12-01 00:34:30|6037.68|5999.68|6035.62|5997.62|6037.68|5999.68|6035.55|5997.55|10
1606782880000|2020-12-01 00:34:40|6035.6|5997.6|6034.43|5996.43|6035.6|5997.6|6034.02|5996.02|9
1606782890000|2020-12-01 00:34:50|6034.39|5996.39|6032.89|5994.89|6034.39|5996.39|6032.89|5994.89|10
1606782900000|2020-12-01 00:35:00|6032.62|5994.62|6032.96|5994.96|6033.1|5995.1|6032.19|5994.19|10
1606782910000|2020-12-01 00:35:10|6033.06|5995.06|6031.31|5993.31|6033.13|5995.13|6031.31|5993.31|10
1606782920000|2020-12-01 00:35:20|6030.9|5992.9|6029.08|5991.08|6031.01|5993.01|6029.03|5991.03|10
1606782930000|2020-12-01 00:35:30|6028.96|5990.96|6022.07|5984.07|6028.96|5990.96|6022.07|5984.07|10
1606782940000|2020-12-01 00:35:40|6022.17|5984.17|6020.3|5982.3|6022.17|5984.17|6020.05|5982.05|10
1606782950000|2020-12-01 00:35:50|6020.72|5982.72|6020.58|5982.58|6021.36|5983.36|6020.58|5982.58|10
1606782960000|2020-12-01 00:36:00|6020.64|5982.64|6021.1|5983.1|6021.1|5983.1|6020.39|5982.39|10
1606782970000|2020-12-01 00:36:10|6021.05|5983.05|6022.09|5984.09|6022.19|5984.19|6020.7|5982.7|10
1606782980000|2020-12-01 00:36:20|6022.65|5984.65|6027.26|5989.26|6027.26|5989.26|6022.65|5984.65|10
1606782990000|2020-12-01 00:36:30|6027.9|5989.9|6028.46|5990.46|6028.5|5990.5|6027.9|5989.9|10
1606783000000|2020-12-01 00:36:40|6028.81|5990.81|6027.3|5989.3|6028.81|5990.81|6027.08|5989.08|10
1606783010000|2020-12-01 00:36:50|6027.35|5989.35|6025.14|5987.14|6027.51|5989.51|6025.14|5987.14|10
1606783020000|2020-12-01 00:37:00|6024.11|5986.11|6021.16|5983.16|6024.11|5986.11|6021.16|5983.16|10
1606783030000|2020-12-01 00:37:10|6021.54|5983.54|6020.98|5982.98|6021.77|5983.77|6020.98|5982.98|10
1606783040000|2020-12-01 00:37:20|6021.17|5983.17|6020.41|5982.41|6021.51|5983.51|6020.41|5982.41|10
1606783050000|2020-12-01 00:37:30|6020.89|5982.89|6021.66|5983.66|6021.66|5983.66|6020.55|5982.55|10
1606783060000|2020-12-01 00:37:40|6021.26|5983.26|6020.97|5982.97|6021.86|5983.86|6020.97|5982.97|10
1606783070000|2020-12-01 00:37:50|6020.52|5982.52|6018.46|5980.46|6020.52|5982.52|6018.46|5980.46|9
1606783080000|2020-12-01 00:38:00|6019.75|5981.75|6021.94|5983.94|6021.94|5983.94|6019.6|5981.6|10
1606783090000|2020-12-01 00:38:10|6021.26|5983.26|6017.01|5979.01|6021.28|5983.28|6017.01|5979.01|10
1606783100000|2020-12-01 00:38:20|6016.74|5978.74|6013.63|5975.63|6017.4|5979.4|6013.63|5975.63|10
1606783110000|2020-12-01 00:38:30|6012.4|5974.4|6009.33|5971.33|6012.4|5974.4|6009.33|5971.33|10
1606783120000|2020-12-01 00:38:40|6008.74|5970.74|6003.62|5965.62|6008.74|5970.74|6003.62|5965.62|10
1606783130000|2020-12-01 00:38:50|6003.3|5965.3|5997.4|5959.4|6003.3|5965.3|5997.4|5959.4|10
1606783140000|2020-12-01 00:39:00|5997.6|5959.6|6001.1|5963.1|6001.1|5963.1|5997.58|5959.58|10
1606783150000|2020-12-01 00:39:10|6001.21|5963.21|6004.74|5966.74|6004.74|5966.74|6001.21|5963.21|10
1606783160000|2020-12-01 00:39:20|6004.3|5966.3|6006.43|5968.43|6006.43|5968.43|6004.3|5966.3|10
1606783170000|2020-12-01 00:39:30|6007.36|5969.36|6007.49|5969.49|6007.5|5969.5|6006.9|5968.9|10
1606783180000|2020-12-01 00:39:40|6006.49|5968.49|6003.43|5965.43|6006.49|5968.49|6003.43|5965.43|10
1606783190000|2020-12-01 00:39:50|6003.62|5965.62|6003.99|5965.99|6003.99|5965.99|6003.32|5965.32|10
1606783200000|2020-12-01 00:40:00|6004.55|5966.55|6005.56|5967.56|6005.8|5967.8|6004.55|5966.55|10
1606783210000|2020-12-01 00:40:10|6005.3|5967.3|6003.46|5965.46|6005.31|5967.31|6003.46|5965.46|10
1606783220000|2020-12-01 00:40:20|6002.97|5964.97|5998.82|5960.82|6002.97|5964.97|5998.82|5960.82|10
1606783230000|2020-12-01 00:40:30|5998.48|5960.48|5999.1|5961.1|5999.8|5961.8|5998.48|5960.48|10
1606783240000|2020-12-01 00:40:40|5998.94|5960.94|5998.19|5960.19|5998.94|5960.94|5997.83|5959.83|9
1606783250000|2020-12-01 00:40:50|5998.05|5960.05|5997.13|5959.13|5998.05|5960.05|5996.47|5958.47|10
1606783260000|2020-12-01 00:41:00|5996.44|5958.44|5994.19|5956.19|5996.44|5958.44|5994.17|5956.17|10
1606783270000|2020-12-01 00:41:10|5993.83|5955.83|5992.24|5954.24|5993.83|5955.83|5992.24|5954.24|10
1606783280000|2020-12-01 00:41:20|5991.96|5953.96|5991.45|5953.45|5991.96|5953.96|5990.79|5952.79|9
1606783290000|2020-12-01 00:41:30|5991.2|5953.2|5992.29|5954.29|5992.41|5954.41|5990.82|5952.82|10
1606783300000|2020-12-01 00:41:40|5992.21|5954.21|5992.53|5954.53|5993.08|5955.08|5992.21|5954.21|10
1606783310000|2020-12-01 00:41:50|5992.2|5954.2|5990.38|5952.38|5992.2|5954.2|5990.07|5952.07|10
1606783320000|2020-12-01 00:42:00|5990.47|5952.47|5990.48|5952.48|5990.72|5952.72|5990.47|5952.47|10
1606783330000|2020-12-01 00:42:10|5990.57|5952.57|5990.46|5952.46|5991.12|5953.12|5990.34|5952.34|10
1606783340000|2020-12-01 00:42:20|5990.34|5952.34|5988.71|5950.71|5990.53|5952.53|5988.6|5950.6|10
1606783350000|2020-12-01 00:42:30|5989.04|5951.04|5988.61|5950.61|5989.08|5951.08|5988.52|5950.52|9
1606783360000|2020-12-01 00:42:40|5988.62|5950.62|5985.22|5947.22|5988.62|5950.62|5984.88|5946.88|10
1606783370000|2020-12-01 00:42:50|5985.04|5947.04|5989.04|5951.04|5989.04|5951.04|5985.04|5947.04|10
1606783380000|2020-12-01 00:43:00|5989.48|5951.48|5992.63|5954.63|5992.63|5954.63|5989.48|5951.48|9
1606783390000|2020-12-01 00:43:10|5992.65|5954.65|5992.78|5954.78|5992.78|5954.78|5992.44|5954.44|10
1606783400000|2020-12-01 00:43:20|5992.75|5954.75|5991.65|5953.65|5993.4|5955.4|5991.65|5953.65|10
1606783410000|2020-12-01 00:43:30|5990.82|5952.82|5989.9|5951.9|5990.82|5952.82|5989.85|5951.85|9
1606783420000|2020-12-01 00:43:40|5989.96|5951.96|5990.61|5952.61|5990.99|5952.99|5989.57|5951.57|10
1606783430000|2020-12-01 00:43:50|5990.11|5952.11|5990.24|5952.24|5990.4|5952.4|5990.07|5952.07|10
1606783440000|2020-12-01 00:44:00|5990.15|5952.15|5991.26|5953.26|5991.26|5953.26|5990.08|5952.08|9
1606783450000|2020-12-01 00:44:10|5991.24|5953.24|5992.77|5954.77|5992.77|5954.77|5991.24|5953.24|10
1606783460000|2020-12-01 00:44:20|5993.17|5955.17|5993.73|5955.73|5994.05|5956.05|5993.17|5955.17|10
1606783470000|2020-12-01 00:44:30|5993.79|5955.79|5994.89|5956.89|5995.52|5957.52|5993.79|5955.79|10
1606783480000|2020-12-01 00:44:40|5994.55|5956.55|5993.75|5955.75|5994.68|5956.68|5993.59|5955.59|10
1606783490000|2020-12-01 00:44:50|5993.43|5955.43|5990.4|5952.4|5993.43|5955.43|5990.4|5952.4|9
1606783500000|2020-12-01 00:45:00|5989.7|5951.7|5988.81|5950.81|5989.7|5951.7|5988.6|5950.6|10
1606783510000|2020-12-01 00:45:10|5989.01|5951.01|5987.83|5949.83|5989.91|5951.91|5987.69|5949.69|10
1606783520000|2020-12-01 00:45:20|5987.13|5949.13|5981.63|5943.63|5987.13|5949.13|5981.63|5943.63|10
1606783530000|2020-12-01 00:45:30|5980.96|5942.96|5973.41|5935.41|5980.96|5942.96|5973.41|5935.41|10
1606783540000|2020-12-01 00:45:40|5970.14|5932.14|5969.45|5931.45|5970.16|5932.16|5969.03|5931.03|10
1606783550000|2020-12-01 00:45:50|5968.95|5930.95|5967.88|5929.88|5969.18|5931.18|5967.88|5929.88|10
1606783560000|2020-12-01 00:46:00|5967.91|5929.91|5969.75|5931.75|5970.01|5932.01|5967.91|5929.91|10
1606783570000|2020-12-01 00:46:10|5969.64|5931.64|5969.77|5931.77|5970.18|5932.18|5969.51|5931.51|9
1606783580000|2020-12-01 00:46:20|5969.83|5931.83|5971.26|5933.26|5971.51|5933.51|5969.65|5931.65|10
1606783590000|2020-12-01 00:46:30|5971.27|5933.27|5970.64|5932.64|5971.27|5933.27|5970.24|5932.24|10
1606783600000|2020-12-01 00:46:40|5970.45|5932.45|5970.5|5932.5|5971.59|5933.59|5970.45|5932.45|10
1606783610000|2020-12-01 00:46:50|5970.69|5932.69|5968|5930|5970.69|5932.69|5968|5930|10
1606783620000|2020-12-01 00:47:00|5968.16|5930.16|5969.25|5931.25|5969.25|5931.25|5968.05|5930.05|10
1606783630000|2020-12-01 00:47:10|5969.48|5931.48|5971.25|5933.25|5971.58|5933.58|5969.08|5931.08|10
1606783640000|2020-12-01 00:47:20|5971.39|5933.39|5971.15|5933.15|5972.02|5934.02|5971.15|5933.15|10
1606783650000|2020-12-01 00:47:30|5970.82|5932.82|5969|5931|5970.82|5932.82|5969|5931|10
1606783660000|2020-12-01 00:47:40|5968.69|5930.69|5968.36|5930.36|5968.74|5930.74|5968.07|5930.07|10
1606783670000|2020-12-01 00:47:50|5968.77|5930.77|5968.71|5930.71|5969.28|5931.28|5968.71|5930.71|9
1606783680000|2020-12-01 00:48:00|5967.92|5929.92|5965.42|5927.42|5967.92|5929.92|5965.42|5927.42|10
1606783690000|2020-12-01 00:48:10|5965.83|5927.83|5965.98|5927.98|5966.82|5928.82|5965.66|5927.66|10
1606783700000|2020-12-01 00:48:20|5966.25|5928.25|5964.77|5926.77|5966.25|5928.25|5964.69|5926.69|10
1606783710000|2020-12-01 00:48:30|5964.43|5926.43|5964.43|5926.43|5964.43|5926.43|5963.89|5925.89|10
1606783720000|2020-12-01 00:48:40|5964.08|5926.08|5963.25|5925.25|5964.08|5926.08|5962.9|5924.9|10
1606783730000|2020-12-01 00:48:50|5962.89|5924.89|5963.62|5925.62|5964.12|5926.12|5962.89|5924.89|10
1606783740000|2020-12-01 00:49:00|5963.86|5925.86|5963.77|5925.77|5964.01|5926.01|5963.33|5925.33|10
1606783750000|2020-12-01 00:49:10|5963.79|5925.79|5968|5930|5968|5930|5963.79|5925.79|10
1606783760000|2020-12-01 00:49:20|5967.62|5929.62|5968.67|5930.67|5969.53|5931.53|5967.62|5929.62|10
1606783770000|2020-12-01 00:49:30|5969.07|5931.07|5968.89|5930.89|5969.52|5931.52|5968.66|5930.66|10
1606783780000|2020-12-01 00:49:40|5968.88|5930.88|5968.3|5930.3|5969.02|5931.02|5968.3|5930.3|9
1606783790000|2020-12-01 00:49:50|5968.4|5930.4|5968.28|5930.28|5968.86|5930.86|5968.24|5930.24|10
1606783800000|2020-12-01 00:50:00|5968.3|5930.3|5967.82|5929.82|5968.3|5930.3|5967.71|5929.71|10
1606783810000|2020-12-01 00:50:10|5967.57|5929.57|5967.3|5929.3|5967.57|5929.57|5966.99|5928.99|9
1606783820000|2020-12-01 00:50:20|5967.2|5929.2|5967.49|5929.49|5967.49|5929.49|5966.97|5928.97|9
1606783830000|2020-12-01 00:50:30|5967.73|5929.73|5969.61|5931.61|5969.77|5931.77|5967.73|5929.73|10
1606783840000|2020-12-01 00:50:40|5969.34|5931.34|5968.86|5930.86|5969.57|5931.57|5968.86|5930.86|10
1606783850000|2020-12-01 00:50:50|5969.24|5931.24|5968.02|5930.02|5969.24|5931.24|5968.02|5930.02|10
1606783860000|2020-12-01 00:51:00|5967.47|5929.47|5966|5928|5967.47|5929.47|5965.89|5927.89|10
1606783870000|2020-12-01 00:51:10|5965.71|5927.71|5966.57|5928.57|5966.57|5928.57|5965.71|5927.71|10
1606783880000|2020-12-01 00:51:20|5966.19|5928.19|5968|5930|5968.15|5930.15|5966.19|5928.19|9
1606783890000|2020-12-01 00:51:30|5968.13|5930.13|5970.48|5932.48|5970.48|5932.48|5968.13|5930.13|10
1606783900000|2020-12-01 00:51:40|5970.56|5932.56|5970.45|5932.45|5971.33|5933.33|5970.45|5932.45|10
1606783910000|2020-12-01 00:51:50|5970.4|5932.4|5969.28|5931.28|5970.4|5932.4|5969.28|5931.28|10
1606783920000|2020-12-01 00:52:00|5969.44|5931.44|5969.32|5931.32|5969.81|5931.81|5969.1|5931.1|9
1606783930000|2020-12-01 00:52:10|5969.45|5931.45|5968.7|5930.7|5969.45|5931.45|5968.7|5930.7|9
1606783940000|2020-12-01 00:52:20|5968.81|5930.81|5968.95|5930.95|5969.04|5931.04|5968.73|5930.73|10
1606783950000|2020-12-01 00:52:30|5968.94|5930.94|5970.06|5932.06|5970.06|5932.06|5968.94|5930.94|10
1606783960000|2020-12-01 00:52:40|5970.18|5932.18|5970.57|5932.57|5970.57|5932.57|5970.03|5932.03|9
1606783970000|2020-12-01 00:52:50|5970.64|5932.64|5971.06|5933.06|5971.11|5933.11|5970.64|5932.64|10
1606783980000|2020-12-01 00:53:00|5971.26|5933.26|5970.74|5932.74|5971.26|5933.26|5970.74|5932.74|9
1606783990000|2020-12-01 00:53:10|5970.58|5932.58|5969.41|5931.41|5970.58|5932.58|5969.41|5931.41|9
1606784000000|2020-12-01 00:53:20|5969.22|5931.22|5969.24|5931.24|5969.31|5931.31|5969.05|5931.05|10
1606784010000|2020-12-01 00:53:30|5969.21|5931.21|5969.19|5931.19|5969.32|5931.32|5968.87|5930.87|7
1606784020000|2020-12-01 00:53:40|5968.88|5930.88|5970.69|5932.69|5970.69|5932.69|5968.88|5930.88|10
1606784030000|2020-12-01 00:53:50|5971.24|5933.24|5974.61|5936.61|5974.61|5936.61|5971.24|5933.24|10
1606784040000|2020-12-01 00:54:00|5974.89|5936.89|5973.88|5935.88|5974.98|5936.98|5973.88|5935.88|9
1606784050000|2020-12-01 00:54:10|5973.5|5935.5|5969.82|5931.82|5973.5|5935.5|5969.82|5931.82|10
1606784060000|2020-12-01 00:54:20|5969.86|5931.86|5969.2|5931.2|5969.92|5931.92|5968.82|5930.82|9
1606784070000|2020-12-01 00:54:30|5969.16|5931.16|5969.6|5931.6|5969.79|5931.79|5969.16|5931.16|10
1606784080000|2020-12-01 00:54:40|5969.62|5931.62|5968.7|5930.7|5969.62|5931.62|5968.7|5930.7|9
1606784090000|2020-12-01 00:54:50|5968.74|5930.74|5969.03|5931.03|5969.17|5931.17|5968.69|5930.69|9
1606784100000|2020-12-01 00:55:00|5969.02|5931.02|5969.33|5931.33|5969.33|5931.33|5968.98|5930.98|10
1606784110000|2020-12-01 00:55:10|5969.78|5931.78|5969.11|5931.11|5970.53|5932.53|5969.01|5931.01|10
1606784120000|2020-12-01 00:55:20|5969.07|5931.07|5967.97|5929.97|5969.07|5931.07|5967.97|5929.97|10
1606784130000|2020-12-01 00:55:30|5967.89|5929.89|5968.04|5930.04|5968.22|5930.22|5967.88|5929.88|10
1606784140000|2020-12-01 00:55:40|5967.97|5929.97|5967.9|5929.9|5968.51|5930.51|5967.9|5929.9|10
1606784150000|2020-12-01 00:55:50|5967.77|5929.77|5971.49|5933.49|5971.49|5933.49|5967.68|5929.68|10
1606784160000|2020-12-01 00:56:00|5972.17|5934.17|5977.2|5939.2|5977.2|5939.2|5972.17|5934.17|10
1606784170000|2020-12-01 00:56:10|5978.28|5940.28|5983.52|5945.52|5983.52|5945.52|5978.28|5940.28|10
1606784180000|2020-12-01 00:56:20|5983.79|5945.79|5984.93|5946.93|5984.93|5946.93|5983.69|5945.69|10
1606784190000|2020-12-01 00:56:30|5985.04|5947.04|5985.65|5947.65|5985.65|5947.65|5984.55|5946.55|10
1606784200000|2020-12-01 00:56:40|5985.62|5947.62|5986.54|5948.54|5986.84|5948.84|5985.62|5947.62|10
1606784210000|2020-12-01 00:56:50|5986.55|5948.55|5987.72|5949.72|5987.72|5949.72|5986.31|5948.31|10
1606784220000|2020-12-01 00:57:00|5988.04|5950.04|5991.36|5953.36|5991.45|5953.45|5988.04|5950.04|10
1606784230000|2020-12-01 00:57:10|5991.23|5953.23|5992.32|5954.32|5992.32|5954.32|5991.23|5953.23|10
1606784240000|2020-12-01 00:57:20|5992.34|5954.34|5991.85|5953.85|5992.42|5954.42|5991.7|5953.7|10
1606784250000|2020-12-01 00:57:30|5991.78|5953.78|5991.97|5953.97|5991.97|5953.97|5991.48|5953.48|9
1606784260000|2020-12-01 00:57:40|5991.68|5953.68|5992.44|5954.44|5992.63|5954.63|5991.21|5953.21|10
1606784270000|2020-12-01 00:57:50|5992.42|5954.42|5993.4|5955.4|5993.4|5955.4|5992.1|5954.1|10
1606784280000|2020-12-01 00:58:00|5993.61|5955.61|5993.75|5955.75|5994.26|5956.26|5993.61|5955.61|9
1606784290000|2020-12-01 00:58:10|5993.78|5955.78|5994.39|5956.39|5994.52|5956.52|5993.66|5955.66|10
1606784300000|2020-12-01 00:58:20|5994.31|5956.31|5994.73|5956.73|5994.81|5956.81|5994.31|5956.31|10
1606784310000|2020-12-01 00:58:30|5994.75|5956.75|5994.77|5956.77|5995.15|5957.15|5994.75|5956.75|10
1606784320000|2020-12-01 00:58:40|5994.85|5956.85|5994.14|5956.14|5994.85|5956.85|5993.84|5955.84|10
1606784330000|2020-12-01 00:58:50|5994.16|5956.16|5993.8|5955.8|5994.2|5956.2|5993.8|5955.8|10
1606784340000|2020-12-01 00:59:00|5993.88|5955.88|5993.74|5955.74|5993.96|5955.96|5993.47|5955.47|10
1606784350000|2020-12-01 00:59:10|5993.8|5955.8|5994.81|5956.81|5994.81|5956.81|5993.8|5955.8|10
1606784360000|2020-12-01 00:59:20|5994.95|5956.95|5995.06|5957.06|5995.86|5957.86|5994.92|5956.92|10
1606784370000|2020-12-01 00:59:30|5994.98|5956.98|5993.52|5955.52|5994.98|5956.98|5993.52|5955.52|10
1606784380000|2020-12-01 00:59:40|5993.48|5955.48|5993.58|5955.58|5993.83|5955.83|5993.18|5955.18|10
1606784390000|2020-12-01 00:59:50|5993.51|5955.51|5992.96|5954.96|5993.55|5955.55|5992.71|5954.71|10
1606784400000|2020-12-01 01:00:00|5993.01|5955.01|5991.91|5953.91|5993.01|5955.01|5991.61|5953.61|10
1606784410000|2020-12-01 01:00:10|5992.09|5954.09|5990.02|5952.02|5992.09|5954.09|5990.02|5952.02|10
1606784420000|2020-12-01 01:00:20|5989.8|5951.8|5988.16|5950.16|5989.8|5951.8|5988.16|5950.16|10
1606784430000|2020-12-01 01:00:30|5987.27|5949.27|5986.6|5948.6|5987.51|5949.51|5986.6|5948.6|10
1606784440000|2020-12-01 01:00:40|5986.41|5948.41|5984.47|5946.47|5986.53|5948.53|5984.47|5946.47|10
1606784450000|2020-12-01 01:00:50|5984.28|5946.28|5982.98|5944.98|5984.28|5946.28|5982.81|5944.81|9
1606784460000|2020-12-01 01:01:00|5983.02|5945.02|5982.73|5944.73|5983.02|5945.02|5982.41|5944.41|10
1606784470000|2020-12-01 01:01:10|5983.24|5945.24|5983.64|5945.64|5983.88|5945.88|5983.24|5945.24|10
1606784480000|2020-12-01 01:01:20|5983.92|5945.92|5987.79|5949.79|5987.79|5949.79|5983.92|5945.92|10
1606784490000|2020-12-01 01:01:30|5988.08|5950.08|5989.28|5951.28|5989.28|5951.28|5988.08|5950.08|10
1606784500000|2020-12-01 01:01:40|5989.47|5951.47|5991.42|5953.42|5991.42|5953.42|5989.47|5951.47|9
1606784510000|2020-12-01 01:01:50|5991.73|5953.73|5995.3|5957.3|5995.3|5957.3|5991.73|5953.73|10
1606784520000|2020-12-01 01:02:00|5996.01|5958.01|5997.78|5959.78|5997.78|5959.78|5996.01|5958.01|10
1606784530000|2020-12-01 01:02:10|5998.09|5960.09|6005.19|5967.19|6005.19|5967.19|5998.09|5960.09|10
1606784540000|2020-12-01 01:02:20|6005.93|5967.93|6008.32|5970.32|6008.32|5970.32|6005.93|5967.93|10
1606784550000|2020-12-01 01:02:30|6008.38|5970.38|6009.61|5971.61|6009.72|5971.72|6008.37|5970.37|10
1606784560000|2020-12-01 01:02:40|6009.15|5971.15|6008.41|5970.41|6009.17|5971.17|6008.21|5970.21|10
1606784570000|2020-12-01 01:02:50|6008.66|5970.66|6009.37|5971.37|6009.37|5971.37|6008.66|5970.66|10
1606784580000|2020-12-01 01:03:00|6009.57|5971.57|6009.44|5971.44|6009.75|5971.75|6009.4|5971.4|10
1606784590000|2020-12-01 01:03:10|6009.66|5971.66|6007.67|5969.67|6009.66|5971.66|6007.67|5969.67|10
1606784600000|2020-12-01 01:03:20|6007.59|5969.59|6007.24|5969.24|6008.2|5970.2|6007.24|5969.24|10
1606784610000|2020-12-01 01:03:30|6007.65|5969.65|6006.5|5968.5|6007.77|5969.77|6006.5|5968.5|10
1606784620000|2020-12-01 01:03:40|6006.34|5968.34|6004.78|5966.78|6006.34|5968.34|6004.78|5966.78|10
1606784630000|2020-12-01 01:03:50|6004.89|5966.89|6004.31|5966.31|6005.03|5967.03|6004.31|5966.31|10
1606784640000|2020-12-01 01:04:00|6004.15|5966.15|6003.03|5965.03|6004.15|5966.15|6002.63|5964.63|10
1606784650000|2020-12-01 01:04:10|6002.95|5964.95|6001.9|5963.9|6002.95|5964.95|6001.9|5963.9|10
1606784660000|2020-12-01 01:04:20|6001.7|5963.7|5999.9|5961.9|6001.7|5963.7|5999.9|5961.9|9
1606784670000|2020-12-01 01:04:30|5999.85|5961.85|5999.04|5961.04|6000.08|5962.08|5999|5961|10
1606784680000|2020-12-01 01:04:40|5999.13|5961.13|5997.68|5959.68|5999.13|5961.13|5997.33|5959.33|10
1606784690000|2020-12-01 01:04:50|5997.53|5959.53|5998.48|5960.48|5998.59|5960.59|5997.53|5959.53|10
1606784700000|2020-12-01 01:05:00|5997.32|5959.32|5995.58|5957.58|5997.32|5959.32|5995.58|5957.58|10
1606784710000|2020-12-01 01:05:10|5995.3|5957.3|5993.7|5955.7|5995.3|5957.3|5993.7|5955.7|10
1606784720000|2020-12-01 01:05:20|5993.53|5955.53|5992.45|5954.45|5993.53|5955.53|5992.39|5954.39|10
1606784730000|2020-12-01 01:05:30|5992.42|5954.42|5992.09|5954.09|5993.53|5955.53|5992.09|5954.09|9
1606784740000|2020-12-01 01:05:40|5991.59|5953.59|5989.41|5951.41|5991.59|5953.59|5989.13|5951.13|10
1606784750000|2020-12-01 01:05:50|5989.22|5951.22|5987.41|5949.41|5989.22|5951.22|5987.41|5949.41|10
1606784760000|2020-12-01 01:06:00|5986.46|5948.46|5982.25|5944.25|5986.46|5948.46|5982.25|5944.25|10
1606784770000|2020-12-01 01:06:10|5982.27|5944.27|5979.43|5941.43|5982.27|5944.27|5979.38|5941.38|10
1606784780000|2020-12-01 01:06:20|5979.49|5941.49|5978.52|5940.52|5979.49|5941.49|5978.25|5940.25|10
1606784790000|2020-12-01 01:06:30|5978.66|5940.66|5975.63|5937.63|5978.66|5940.66|5975.63|5937.63|10
1606784800000|2020-12-01 01:06:40|5975.6|5937.6|5974.72|5936.72|5975.6|5937.6|5974.68|5936.68|10
1606784810000|2020-12-01 01:06:50|5974.56|5936.56|5976.03|5938.03|5976.21|5938.21|5974.3|5936.3|9
1606784820000|2020-12-01 01:07:00|5976.23|5938.23|5974.63|5936.63|5976.23|5938.23|5974.24|5936.24|10
1606784830000|2020-12-01 01:07:10|5974.47|5936.47|5972.88|5934.88|5974.47|5936.47|5972.88|5934.88|10
1606784840000|2020-12-01 01:07:20|5972.75|5934.75|5971.78|5933.78|5972.75|5934.75|5971.78|5933.78|9
1606784850000|2020-12-01 01:07:30|5971.79|5933.79|5971.66|5933.66|5972.06|5934.06|5971.53|5933.53|10
1606784860000|2020-12-01 01:07:40|5971.59|5933.59|5971.31|5933.31|5971.59|5933.59|5970.59|5932.59|10
1606784870000|2020-12-01 01:07:50|5971.11|5933.11|5972.28|5934.28|5972.28|5934.28|5971.11|5933.11|9
1606784880000|2020-12-01 01:08:00|5972.34|5934.34|5974.33|5936.33|5974.53|5936.53|5972.34|5934.34|10
1606784890000|2020-12-01 01:08:10|5974.4|5936.4|5975.63|5937.63|5975.69|5937.69|5974.4|5936.4|10
1606784900000|2020-12-01 01:08:20|5976.04|5938.04|5976.22|5938.22|5976.25|5938.25|5975.85|5937.85|10
1606784910000|2020-12-01 01:08:30|5976.09|5938.09|5977.49|5939.49|5977.49|5939.49|5976.09|5938.09|9
1606784920000|2020-12-01 01:08:40|5977.27|5939.27|5976.9|5938.9|5977.62|5939.62|5976.9|5938.9|8
1606784930000|2020-12-01 01:08:50|5976.96|5938.96|5977.14|5939.14|5977.28|5939.28|5976.89|5938.89|10
1606784940000|2020-12-01 01:09:00|5977.11|5939.11|5978.16|5940.16|5978.27|5940.27|5977.11|5939.11|10
1606784950000|2020-12-01 01:09:10|5977.98|5939.98|5978.84|5940.84|5978.84|5940.84|5977.77|5939.77|10
1606784960000|2020-12-01 01:09:20|5978.82|5940.82|5979.48|5941.48|5979.91|5941.91|5978.82|5940.82|10
1606784970000|2020-12-01 01:09:30|5979.9|5941.9|5978.18|5940.18|5979.93|5941.93|5978.18|5940.18|10
1606784980000|2020-12-01 01:09:40|5978.16|5940.16|5978.75|5940.75|5978.75|5940.75|5978.07|5940.07|9
1606784990000|2020-12-01 01:09:50|5978.69|5940.69|5978.87|5940.87|5978.93|5940.93|5978.49|5940.49|8
1606785000000|2020-12-01 01:10:00|5978.91|5940.91|5979.79|5941.79|5979.79|5941.79|5978.67|5940.67|10
1606785010000|2020-12-01 01:10:10|5979.9|5941.9|5980.32|5942.32|5980.64|5942.64|5979.9|5941.9|9
1606785020000|2020-12-01 01:10:20|5980.43|5942.43|5980.65|5942.65|5980.85|5942.85|5980.28|5942.28|10
1606785030000|2020-12-01 01:10:30|5980.79|5942.79|5981|5943|5981.14|5943.14|5980.68|5942.68|10
1606785040000|2020-12-01 01:10:40|5980.95|5942.95|5979.57|5941.57|5980.95|5942.95|5979.57|5941.57|10
1606785050000|2020-12-01 01:10:50|5979.53|5941.53|5978.82|5940.82|5979.56|5941.56|5978.82|5940.82|10
1606785060000|2020-12-01 01:11:00|5978.3|5940.3|5977.23|5939.23|5978.3|5940.3|5977.23|5939.23|10
1606785070000|2020-12-01 01:11:10|5977.21|5939.21|5976.3|5938.3|5977.21|5939.21|5976.16|5938.16|10
1606785080000|2020-12-01 01:11:20|5976.26|5938.26|5976.13|5938.13|5976.26|5938.26|5975.91|5937.91|10
1606785090000|2020-12-01 01:11:30|5976.08|5938.08|5977.11|5939.11|5977.28|5939.28|5976.07|5938.07|10
1606785100000|2020-12-01 01:11:40|5976.89|5938.89|5977.36|5939.36|5977.59|5939.59|5976.89|5938.89|9
1606785110000|2020-12-01 01:11:50|5977.61|5939.61|5977.34|5939.34|5977.96|5939.96|5977.34|5939.34|10
1606785120000|2020-12-01 01:12:00|5977.29|5939.29|5975.77|5937.77|5977.29|5939.29|5975.77|5937.77|10
1606785130000|2020-12-01 01:12:10|5975.67|5937.67|5975.06|5937.06|5975.79|5937.79|5974.83|5936.83|10
1606785140000|2020-12-01 01:12:20|5975.2|5937.2|5975.68|5937.68|5975.79|5937.79|5975.18|5937.18|10
1606785150000|2020-12-01 01:12:30|5975.71|5937.71|5976.11|5938.11|5976.11|5938.11|5975.57|5937.57|9
1606785160000|2020-12-01 01:12:40|5976.3|5938.3|5977.41|5939.41|5977.41|5939.41|5976.3|5938.3|10
1606785170000|2020-12-01 01:12:50|5977.5|5939.5|5977.81|5939.81|5977.81|5939.81|5977.32|5939.32|10
1606785180000|2020-12-01 01:13:00|5977.77|5939.77|5978.02|5940.02|5978.04|5940.04|5977.75|5939.75|10
1606785190000|2020-12-01 01:13:10|5978.03|5940.03|5977.68|5939.68|5978.03|5940.03|5977.26|5939.26|10
1606785200000|2020-12-01 01:13:20|5977.8|5939.8|5977.27|5939.27|5977.8|5939.8|5977.27|5939.27|10
1606785210000|2020-12-01 01:13:30|5977.26|5939.26|5977.03|5939.03|5977.45|5939.45|5976.7|5938.7|10
1606785220000|2020-12-01 01:13:40|5976.98|5938.98|5976.45|5938.45|5976.98|5938.98|5976.31|5938.31|9
1606785230000|2020-12-01 01:13:50|5976.16|5938.16|5974.9|5936.9|5976.18|5938.18|5974.86|5936.86|10
1606785240000|2020-12-01 01:14:00|5975.06|5937.06|5974.02|5936.02|5975.06|5937.06|5973.93|5935.93|10
1606785250000|2020-12-01 01:14:10|5973.5|5935.5|5972.44|5934.44|5973.5|5935.5|5972.26|5934.26|10
1606785260000|2020-12-01 01:14:20|5971.93|5933.93|5972.15|5934.15|5972.15|5934.15|5971.73|5933.73|10
1606785270000|2020-12-01 01:14:30|5972.16|5934.16|5970.72|5932.72|5972.18|5934.18|5970.72|5932.72|10
1606785280000|2020-12-01 01:14:40|5970.61|5932.61|5969.27|5931.27|5970.61|5932.61|5969.26|5931.26|10
1606785290000|2020-12-01 01:14:50|5968.74|5930.74|5966.95|5928.95|5968.74|5930.74|5966.95|5928.95|10
1606785300000|2020-12-01 01:15:00|5966.91|5928.91|5966.24|5928.24|5967.31|5929.31|5966.14|5928.14|10
1606785310000|2020-12-01 01:15:10|5966.31|5928.31|5963.43|5925.43|5966.31|5928.31|5963.43|5925.43|10
1606785320000|2020-12-01 01:15:20|5963.03|5925.03|5962.63|5924.63|5963.1|5925.1|5962.63|5924.63|10
1606785330000|2020-12-01 01:15:30|5962.11|5924.11|5961.34|5923.34|5962.17|5924.17|5961.34|5923.34|10
1606785340000|2020-12-01 01:15:40|5961.44|5923.44|5960.88|5922.88|5961.7|5923.7|5960.88|5922.88|9
1606785350000|2020-12-01 01:15:50|5960.84|5922.84|5958.9|5920.9|5960.93|5922.93|5958.9|5920.9|9
1606785360000|2020-12-01 01:16:00|5958.6|5920.6|5958.29|5920.29|5958.6|5920.6|5957.71|5919.71|10
1606785370000|2020-12-01 01:16:10|5958.03|5920.03|5958.75|5920.75|5958.77|5920.77|5957.95|5919.95|10
1606785380000|2020-12-01 01:16:20|5958.77|5920.77|5959.35|5921.35|5959.35|5921.35|5958.5|5920.5|10
1606785390000|2020-12-01 01:16:30|5959.41|5921.41|5959.96|5921.96|5959.96|5921.96|5959.41|5921.41|10
1606785400000|2020-12-01 01:16:40|5960.33|5922.33|5961.15|5923.15|5961.15|5923.15|5960.33|5922.33|10
1606785410000|2020-12-01 01:16:50|5961.38|5923.38|5962.43|5924.43|5962.82|5924.82|5961.38|5923.38|9
1606785420000|2020-12-01 01:17:00|5962.2|5924.2|5962.47|5924.47|5962.58|5924.58|5962.2|5924.2|8
1606785430000|2020-12-01 01:17:10|5962.75|5924.75|5964.39|5926.39|5964.39|5926.39|5962.57|5924.57|10
1606785440000|2020-12-01 01:17:20|5964.71|5926.71|5967.47|5929.47|5967.47|5929.47|5964.71|5926.71|10
1606785450000|2020-12-01 01:17:30|5967.37|5929.37|5968.84|5930.84|5968.84|5930.84|5967.37|5929.37|10
1606785460000|2020-12-01 01:17:40|5969.04|5931.04|5970.92|5932.92|5970.92|5932.92|5969.04|5931.04|9
1606785470000|2020-12-01 01:17:50|5970.84|5932.84|5972.84|5934.84|5972.84|5934.84|5970.84|5932.84|9
1606785480000|2020-12-01 01:18:00|5973.13|5935.13|5975.29|5937.29|5975.29|5937.29|5973.13|5935.13|10
1606785490000|2020-12-01 01:18:10|5975.39|5937.39|5975.75|5937.75|5976.21|5938.21|5975.39|5937.39|10
1606785500000|2020-12-01 01:18:20|5975.72|5937.72|5979.36|5941.36|5979.36|5941.36|5975.72|5937.72|10
1606785510000|2020-12-01 01:18:30|5979.86|5941.86|5981.06|5943.06|5981.06|5943.06|5979.86|5941.86|10
1606785520000|2020-12-01 01:18:40|5980.93|5942.93|5981.69|5943.69|5981.69|5943.69|5980.93|5942.93|10
1606785530000|2020-12-01 01:18:50|5982.12|5944.12|5981.93|5943.93|5982.43|5944.43|5981.8|5943.8|9
1606785540000|2020-12-01 01:19:00|5981.84|5943.84|5982.58|5944.58|5982.74|5944.74|5981.84|5943.84|10
1606785550000|2020-12-01 01:19:10|5982.61|5944.61|5984.19|5946.19|5984.23|5946.23|5982.54|5944.54|9
1606785560000|2020-12-01 01:19:20|5984.42|5946.42|5983.85|5945.85|5984.48|5946.48|5983.85|5945.85|10
1606785570000|2020-12-01 01:19:30|5983.61|5945.61|5983.82|5945.82|5983.83|5945.83|5983.61|5945.61|10
1606785580000|2020-12-01 01:19:40|5983.88|5945.88|5981.34|5943.34|5983.88|5945.88|5981.32|5943.32|10
1606785590000|2020-12-01 01:19:50|5980.67|5942.67|5980.69|5942.69|5980.69|5942.69|5979.68|5941.68|10
1606785600000|2020-12-01 01:20:00|5980.87|5942.87|5981.52|5943.52|5981.76|5943.76|5980.87|5942.87|10
1606785610000|2020-12-01 01:20:10|5981.68|5943.68|5982.13|5944.13|5982.66|5944.66|5981.68|5943.68|10
1606785620000|2020-12-01 01:20:20|5982.02|5944.02|5980.38|5942.38|5982.02|5944.02|5980.38|5942.38|10
1606785630000|2020-12-01 01:20:30|5980.33|5942.33|5978.25|5940.25|5980.33|5942.33|5978.25|5940.25|9
1606785640000|2020-12-01 01:20:40|5978.17|5940.17|5975.93|5937.93|5978.17|5940.17|5975.93|5937.93|10
1606785650000|2020-12-01 01:20:50|5975.76|5937.76|5974.96|5936.96|5975.76|5937.76|5974.96|5936.96|10
1606785660000|2020-12-01 01:21:00|5975.61|5937.61|5977.85|5939.85|5977.85|5939.85|5975.61|5937.61|9
1606785670000|2020-12-01 01:21:10|5977.81|5939.81|5976.94|5938.94|5977.99|5939.99|5976.94|5938.94|10
1606785680000|2020-12-01 01:21:20|5976.91|5938.91|5976.02|5938.02|5976.91|5938.91|5976.02|5938.02|10
1606785690000|2020-12-01 01:21:30|5976.13|5938.13|5978.33|5940.33|5978.33|5940.33|5976.13|5938.13|10
1606785700000|2020-12-01 01:21:40|5978.28|5940.28|5978.41|5940.41|5978.45|5940.45|5978.05|5940.05|9
1606785710000|2020-12-01 01:21:50|5978.49|5940.49|5979.45|5941.45|5979.45|5941.45|5978.49|5940.49|9
1606785720000|2020-12-01 01:22:00|5979.32|5941.32|5978.58|5940.58|5979.32|5941.32|5978.58|5940.58|10
1606785730000|2020-12-01 01:22:10|5978.47|5940.47|5978.72|5940.72|5978.75|5940.75|5978.47|5940.47|10
1606785740000|2020-12-01 01:22:20|5978.77|5940.77|5980.28|5942.28|5980.28|5942.28|5978.44|5940.44|10
1606785750000|2020-12-01 01:22:30|5980.07|5942.07|5980.4|5942.4|5980.53|5942.53|5980.07|5942.07|10
1606785760000|2020-12-01 01:22:40|5980.3|5942.3|5980.46|5942.46|5980.55|5942.55|5980.04|5942.04|10
1606785770000|2020-12-01 01:22:50|5980.44|5942.44|5980.82|5942.82|5980.82|5942.82|5980.11|5942.11|9
1606785780000|2020-12-01 01:23:00|5980.93|5942.93|5981.16|5943.16|5981.55|5943.55|5980.93|5942.93|9
1606785790000|2020-12-01 01:23:10|5981.45|5943.45|5979.68|5941.68|5981.45|5943.45|5979.68|5941.68|10
1606785800000|2020-12-01 01:23:20|5979.71|5941.71|5978.92|5940.92|5979.71|5941.71|5978.91|5940.91|10
1606785810000|2020-12-01 01:23:30|5978.64|5940.64|5976.96|5938.96|5978.64|5940.64|5976.96|5938.96|10
1606785820000|2020-12-01 01:23:40|5976.94|5938.94|5976.68|5938.68|5976.94|5938.94|5975.93|5937.93|10
1606785830000|2020-12-01 01:23:50|5976.72|5938.72|5976.47|5938.47|5976.72|5938.72|5976.15|5938.15|10
1606785840000|2020-12-01 01:24:00|5976.65|5938.65|5976.9|5938.9|5976.95|5938.95|5976.5|5938.5|8
1606785850000|2020-12-01 01:24:10|5976.77|5938.77|5977.15|5939.15|5977.15|5939.15|5976.52|5938.52|10
1606785860000|2020-12-01 01:24:20|5977.46|5939.46|5977.6|5939.6|5977.77|5939.77|5977.46|5939.46|10
1606785870000|2020-12-01 01:24:30|5977.85|5939.85|5977.99|5939.99|5977.99|5939.99|5977.2|5939.2|10
1606785880000|2020-12-01 01:24:40|5978.19|5940.19|5979.48|5941.48|5979.48|5941.48|5978.08|5940.08|10
1606785890000|2020-12-01 01:24:50|5979.52|5941.52|5980.91|5942.91|5980.93|5942.93|5979.52|5941.52|10
1606785900000|2020-12-01 01:25:00|5981.02|5943.02|5984.5|5946.5|5984.5|5946.5|5981.02|5943.02|9
1606785910000|2020-12-01 01:25:10|5984.27|5946.27|5987.04|5949.04|5987.04|5949.04|5984.27|5946.27|9
1606785920000|2020-12-01 01:25:20|5987.1|5949.1|5988.23|5950.23|5988.23|5950.23|5987.1|5949.1|10
1606785930000|2020-12-01 01:25:30|5988.32|5950.32|5989.02|5951.02|5989.06|5951.06|5988.32|5950.32|8
1606785940000|2020-12-01 01:25:40|5989.4|5951.4|5991.36|5953.36|5991.36|5953.36|5989.4|5951.4|10
1606785950000|2020-12-01 01:25:50|5991.66|5953.66|5992.59|5954.59|5992.59|5954.59|5991.66|5953.66|9
1606785960000|2020-12-01 01:26:00|5992.75|5954.75|5992.19|5954.19|5992.75|5954.75|5992.16|5954.16|10
1606785970000|2020-12-01 01:26:10|5992.24|5954.24|5992.21|5954.21|5992.27|5954.27|5992.13|5954.13|10
1606785980000|2020-12-01 01:26:20|5992.22|5954.22|5992.44|5954.44|5992.67|5954.67|5992.22|5954.22|10
1606785990000|2020-12-01 01:26:30|5992.34|5954.34|5992.58|5954.58|5992.58|5954.58|5992.01|5954.01|10
1606786000000|2020-12-01 01:26:40|5992.97|5954.97|5992.6|5954.6|5993.14|5955.14|5992.6|5954.6|10
1606786010000|2020-12-01 01:26:50|5992.44|5954.44|5992.22|5954.22|5992.53|5954.53|5992.01|5954.01|10
1606786020000|2020-12-01 01:27:00|5992.3|5954.3|5991.37|5953.37|5992.3|5954.3|5991.26|5953.26|10
1606786030000|2020-12-01 01:27:10|5991.05|5953.05|5988.09|5950.09|5991.05|5953.05|5988.09|5950.09|10
1606786040000|2020-12-01 01:27:20|5988.25|5950.25|5986.33|5948.33|5988.34|5950.34|5986.33|5948.33|10
1606786050000|2020-12-01 01:27:30|5986.35|5948.35|5985.34|5947.34|5986.35|5948.35|5984.99|5946.99|10
1606786060000|2020-12-01 01:27:40|5985.37|5947.37|5985.53|5947.53|5985.57|5947.57|5985.03|5947.03|10
1606786070000|2020-12-01 01:27:50|5985.38|5947.38|5984.26|5946.26|5985.42|5947.42|5984.26|5946.26|10
1606786080000|2020-12-01 01:28:00|5984.31|5946.31|5983.75|5945.75|5984.31|5946.31|5983.75|5945.75|10
1606786090000|2020-12-01 01:28:10|5984.09|5946.09|5982.21|5944.21|5984.27|5946.27|5982.21|5944.21|10
1606786100000|2020-12-01 01:28:20|5981.86|5943.86|5980.45|5942.45|5981.91|5943.91|5980.45|5942.45|10
1606786110000|2020-12-01 01:28:30|5980.08|5942.08|5981.12|5943.12|5981.12|5943.12|5980.08|5942.08|10
1606786120000|2020-12-01 01:28:40|5981.15|5943.15|5980.51|5942.51|5981.25|5943.25|5980.51|5942.51|9
1606786130000|2020-12-01 01:28:50|5980.96|5942.96|5980.52|5942.52|5981.08|5943.08|5980.42|5942.42|9
1606786140000|2020-12-01 01:29:00|5980.46|5942.46|5981.82|5943.82|5981.82|5943.82|5980.46|5942.46|10
1606786150000|2020-12-01 01:29:10|5981.86|5943.86|5980.54|5942.54|5981.86|5943.86|5980.54|5942.54|10
1606786160000|2020-12-01 01:29:20|5980.76|5942.76|5979.99|5941.99|5980.94|5942.94|5979.94|5941.94|9
1606786170000|2020-12-01 01:29:30|5980.02|5942.02|5978.99|5940.99|5980.02|5942.02|5978.99|5940.99|10
1606786180000|2020-12-01 01:29:40|5979.18|5941.18|5977.01|5939.01|5979.18|5941.18|5977.01|5939.01|10
1606786190000|2020-12-01 01:29:50|5977.22|5939.22|5976.78|5938.78|5977.42|5939.42|5976.78|5938.78|10
1606786200000|2020-12-01 01:30:00|5976.72|5938.72|5976.24|5938.24|5976.73|5938.73|5975.93|5937.93|10
1606786210000|2020-12-01 01:30:10|5976.21|5938.21|5973.34|5935.34|5976.21|5938.21|5973.34|5935.34|10
1606786220000|2020-12-01 01:30:20|5973.32|5935.32|5970.65|5932.65|5973.32|5935.32|5970.65|5932.65|10
1606786230000|2020-12-01 01:30:30|5970.64|5932.64|5969.03|5931.03|5970.64|5932.64|5969.03|5931.03|10
1606786240000|2020-12-01 01:30:40|5968.74|5930.74|5966.06|5928.06|5968.74|5930.74|5966.06|5928.06|10
1606786250000|2020-12-01 01:30:50|5965.14|5927.14|5963.87|5925.87|5965.35|5927.35|5963.87|5925.87|10
1606786260000|2020-12-01 01:31:00|5963.54|5925.54|5961.75|5923.75|5963.64|5925.64|5961.52|5923.52|10
1606786270000|2020-12-01 01:31:10|5962.13|5924.13|5963.01|5925.01|5963.01|5925.01|5961.96|5923.96|9
1606786280000|2020-12-01 01:31:20|5963.07|5925.07|5964.31|5926.31|5964.32|5926.32|5963.07|5925.07|10
1606786290000|2020-12-01 01:31:30|5964.33|5926.33|5964.94|5926.94|5965.13|5927.13|5964.33|5926.33|10
1606786300000|2020-12-01 01:31:40|5964.85|5926.85|5963.88|5925.88|5964.85|5926.85|5963.47|5925.47|10
1606786310000|2020-12-01 01:31:50|5964.03|5926.03|5964.62|5926.62|5964.62|5926.62|5963.89|5925.89|10
1606786320000|2020-12-01 01:32:00|5964.64|5926.64|5964.3|5926.3|5964.64|5926.64|5964.27|5926.27|9
1606786330000|2020-12-01 01:32:10|5964.27|5926.27|5963.25|5925.25|5964.27|5926.27|5963.25|5925.25|10
1606786340000|2020-12-01 01:32:20|5963.24|5925.24|5961.82|5923.82|5963.46|5925.46|5961.82|5923.82|10
1606786350000|2020-12-01 01:32:30|5961.69|5923.69|5960.38|5922.38|5961.73|5923.73|5960.38|5922.38|10
1606786360000|2020-12-01 01:32:40|5960.44|5922.44|5961.38|5923.38|5961.38|5923.38|5960.44|5922.44|9
1606786370000|2020-12-01 01:32:50|5961.27|5923.27|5962.06|5924.06|5962.06|5924.06|5961.2|5923.2|9
1606786380000|2020-12-01 01:33:00|5962.04|5924.04|5963.21|5925.21|5963.21|5925.21|5961.86|5923.86|10
1606786390000|2020-12-01 01:33:10|5963.45|5925.45|5963.53|5925.53|5963.55|5925.55|5963.25|5925.25|9
1606786400000|2020-12-01 01:33:20|5963.6|5925.6|5964.33|5926.33|5964.33|5926.33|5963.6|5925.6|10
1606786410000|2020-12-01 01:33:30|5964.31|5926.31|5964.47|5926.47|5964.47|5926.47|5964.05|5926.05|9
1606786420000|2020-12-01 01:33:40|5964.39|5926.39|5963.34|5925.34|5964.56|5926.56|5963.34|5925.34|10
1606786430000|2020-12-01 01:33:50|5963.33|5925.33|5963.4|5925.4|5963.49|5925.49|5963.15|5925.15|10
1606786440000|2020-12-01 01:34:00|5963.18|5925.18|5963.3|5925.3|5963.35|5925.35|5962.83|5924.83|10
1606786450000|2020-12-01 01:34:10|5963.42|5925.42|5963.86|5925.86|5963.86|5925.86|5963.42|5925.42|9
1606786460000|2020-12-01 01:34:20|5964.08|5926.08|5964.41|5926.41|5964.44|5926.44|5964.05|5926.05|8
1606786470000|2020-12-01 01:34:30|5964.43|5926.43|5964.5|5926.5|5964.6|5926.6|5964.35|5926.35|8
1606786480000|2020-12-01 01:34:40|5964.47|5926.47|5963.6|5925.6|5964.47|5926.47|5963.59|5925.59|10
1606786490000|2020-12-01 01:34:50|5963.42|5925.42|5963.21|5925.21|5963.42|5925.42|5962.91|5924.91|9
1606786500000|2020-12-01 01:35:00|5963.12|5925.12|5963.41|5925.41|5963.54|5925.54|5963.07|5925.07|10
1606786510000|2020-12-01 01:35:10|5964.07|5926.07|5964.58|5926.58|5964.71|5926.71|5964.07|5926.07|10
1606786520000|2020-12-01 01:35:20|5965.17|5927.17|5966.34|5928.34|5966.34|5928.34|5965.17|5927.17|10
1606786530000|2020-12-01 01:35:30|5966.29|5928.29|5966.19|5928.19|5966.35|5928.35|5965.87|5927.87|9
1606786540000|2020-12-01 01:35:40|5966.42|5928.42|5967.63|5929.63|5967.63|5929.63|5966.32|5928.32|10
1606786550000|2020-12-01 01:35:50|5967.42|5929.42|5966.97|5928.97|5967.42|5929.42|5966.78|5928.78|10
1606786560000|2020-12-01 01:36:00|5966.89|5928.89|5966.95|5928.95|5966.95|5928.95|5966.55|5928.55|9
1606786570000|2020-12-01 01:36:10|5966.82|5928.82|5968.24|5930.24|5968.24|5930.24|5966.7|5928.7|9
1606786580000|2020-12-01 01:36:20|5968.39|5930.39|5968.38|5930.38|5968.52|5930.52|5968.27|5930.27|10
1606786590000|2020-12-01 01:36:30|5968.22|5930.22|5968.95|5930.95|5968.99|5930.99|5968.22|5930.22|10
1606786600000|2020-12-01 01:36:40|5968.92|5930.92|5969.44|5931.44|5969.44|5931.44|5968.89|5930.89|10
1606786610000|2020-12-01 01:36:50|5969.53|5931.53|5971.87|5933.87|5971.87|5933.87|5969.53|5931.53|9
1606786620000|2020-12-01 01:37:00|5972.12|5934.12|5974.99|5936.99|5974.99|5936.99|5972.12|5934.12|10
1606786630000|2020-12-01 01:37:10|5975.2|5937.2|5976.47|5938.47|5976.47|5938.47|5975.2|5937.2|10
1606786640000|2020-12-01 01:37:20|5976.3|5938.3|5977.31|5939.31|5977.33|5939.33|5976.3|5938.3|10
1606786650000|2020-12-01 01:37:30|5977.28|5939.28|5978.4|5940.4|5978.4|5940.4|5977.18|5939.18|9
1606786660000|2020-12-01 01:37:40|5978.5|5940.5|5981.05|5943.05|5981.05|5943.05|5978.5|5940.5|10
1606786670000|2020-12-01 01:37:50|5981.79|5943.79|5982.55|5944.55|5982.55|5944.55|5981.7|5943.7|10
1606786680000|2020-12-01 01:38:00|5982.71|5944.71|5982.03|5944.03|5982.72|5944.72|5981.98|5943.98|9
1606786690000|2020-12-01 01:38:10|5982.04|5944.04|5982.1|5944.1|5982.42|5944.42|5982.04|5944.04|9
1606786700000|2020-12-01 01:38:20|5982.6|5944.6|5984.9|5946.9|5984.9|5946.9|5982.6|5944.6|10
1606786710000|2020-12-01 01:38:30|5985.01|5947.01|5988.15|5950.15|5988.15|5950.15|5985.01|5947.01|10
1606786720000|2020-12-01 01:38:40|5988|5950|5989.12|5951.12|5989.25|5951.25|5987.78|5949.78|10
1606786730000|2020-12-01 01:38:50|5989.08|5951.08|5988.44|5950.44|5989.08|5951.08|5988.43|5950.43|10
1606786740000|2020-12-01 01:39:00|5988.45|5950.45|5987.53|5949.53|5988.45|5950.45|5987.53|5949.53|10
1606786750000|2020-12-01 01:39:10|5987.6|5949.6|5987.85|5949.85|5987.85|5949.85|5987.22|5949.22|10
1606786760000|2020-12-01 01:39:20|5988.25|5950.25|5989.28|5951.28|5989.28|5951.28|5988.25|5950.25|10
1606786770000|2020-12-01 01:39:30|5989.54|5951.54|5991.66|5953.66|5991.66|5953.66|5989.54|5951.54|10
1606786780000|2020-12-01 01:39:40|5992.11|5954.11|5993.01|5955.01|5993.01|5955.01|5992.11|5954.11|10
1606786790000|2020-12-01 01:39:50|5993.19|5955.19|5993.43|5955.43|5993.99|5955.99|5993.19|5955.19|10
1606786800000|2020-12-01 01:40:00|5993.17|5955.17|5991.98|5953.98|5993.17|5955.17|5991.98|5953.98|10
1606786810000|2020-12-01 01:40:10|5992.12|5954.12|5992.17|5954.17|5992.28|5954.28|5991.67|5953.67|10
1606786820000|2020-12-01 01:40:20|5992.14|5954.14|5991.32|5953.32|5992.17|5954.17|5991.32|5953.32|9
1606786830000|2020-12-01 01:40:30|5990.77|5952.77|5990.37|5952.37|5990.89|5952.89|5990.37|5952.37|9
1606786840000|2020-12-01 01:40:40|5990.25|5952.25|5990.53|5952.53|5990.81|5952.81|5990.25|5952.25|10
1606786850000|2020-12-01 01:40:50|5990.46|5952.46|5989.7|5951.7|5990.46|5952.46|5989.7|5951.7|10
1606786860000|2020-12-01 01:41:00|5989.91|5951.91|5990.21|5952.21|5990.42|5952.42|5989.64|5951.64|10
1606786870000|2020-12-01 01:41:10|5990.4|5952.4|5990.1|5952.1|5990.9|5952.9|5990.1|5952.1|10
1606786880000|2020-12-01 01:41:20|5990.22|5952.22|5989.84|5951.84|5990.22|5952.22|5989.75|5951.75|10
1606786890000|2020-12-01 01:41:30|5989.78|5951.78|5990.27|5952.27|5990.27|5952.27|5989.73|5951.73|8
1606786900000|2020-12-01 01:41:40|5990.67|5952.67|5992.02|5954.02|5992.11|5954.11|5990.63|5952.63|10
1606786910000|2020-12-01 01:41:50|5992.07|5954.07|5993.64|5955.64|5993.64|5955.64|5992.07|5954.07|10
1606786920000|2020-12-01 01:42:00|5994.21|5956.21|5996.42|5958.42|5996.42|5958.42|5994.21|5956.21|10
1606786930000|2020-12-01 01:42:10|5996.43|5958.43|5999.63|5961.63|5999.63|5961.63|5996.43|5958.43|10
1606786940000|2020-12-01 01:42:20|6000.13|5962.13|6002.55|5964.55|6002.58|5964.58|6000.09|5962.09|10
1606786950000|2020-12-01 01:42:30|6002.44|5964.44|6003.52|5965.52|6003.58|5965.58|6002.42|5964.42|10
1606786960000|2020-12-01 01:42:40|6003.6|5965.6|6006.08|5968.08|6006.08|5968.08|6003.6|5965.6|10
1606786970000|2020-12-01 01:42:50|6006.13|5968.13|6006.93|5968.93|6006.93|5968.93|6006.13|5968.13|9
1606786980000|2020-12-01 01:43:00|6007.06|5969.06|6008.18|5970.18|6008.18|5970.18|6007.06|5969.06|10
1606786990000|2020-12-01 01:43:10|6008.51|5970.51|6010.69|5972.69|6010.86|5972.86|6008.51|5970.51|9
1606787000000|2020-12-01 01:43:20|6010.29|5972.29|6010.8|5972.8|6010.89|5972.89|6010.29|5972.29|10
1606787010000|2020-12-01 01:43:30|6012.12|5974.12|6014.23|5976.23|6014.62|5976.62|6012.12|5974.12|10
1606787020000|2020-12-01 01:43:40|6014.36|5976.36|6015.45|5977.45|6015.59|5977.59|6013.39|5975.39|10
1606787030000|2020-12-01 01:43:50|6016|5978|6017.15|5979.15|6017.16|5979.16|6015.96|5977.96|10
1606787040000|2020-12-01 01:44:00|6017.25|5979.25|6019.49|5981.49|6019.49|5981.49|6017.25|5979.25|10
1606787050000|2020-12-01 01:44:10|6019.65|5981.65|6020.77|5982.77|6020.92|5982.92|6019.65|5981.65|10
1606787060000|2020-12-01 01:44:20|6020.39|5982.39|6017.98|5979.98|6020.54|5982.54|6017.98|5979.98|10
1606787070000|2020-12-01 01:44:30|6016.87|5978.87|6014.08|5976.08|6016.88|5978.88|6014.08|5976.08|10
1606787080000|2020-12-01 01:44:40|6013.91|5975.91|6014.72|5976.72|6014.72|5976.72|6013.91|5975.91|10
1606787090000|2020-12-01 01:44:50|6015.4|5977.4|6016.94|5978.94|6016.94|5978.94|6015.4|5977.4|10
1606787100000|2020-12-01 01:45:00|6017.2|5979.2|6020.83|5982.83|6020.83|5982.83|6017.2|5979.2|10
1606787110000|2020-12-01 01:45:10|6021|5983|6024.16|5986.16|6024.35|5986.35|6021|5983|10
1606787120000|2020-12-01 01:45:20|6024.19|5986.19|6025.33|5987.33|6025.5|5987.5|6023.3|5985.3|10
1606787130000|2020-12-01 01:45:30|6025.51|5987.51|6025.9|5987.9|6025.99|5987.99|6025.31|5987.31|10
1606787140000|2020-12-01 01:45:40|6025.95|5987.95|6024.59|5986.59|6025.95|5987.95|6024.59|5986.59|10
1606787150000|2020-12-01 01:45:50|6024.66|5986.66|6026.49|5988.49|6026.89|5988.89|6024.66|5986.66|9
1606787160000|2020-12-01 01:46:00|6026.78|5988.78|6024.22|5986.22|6026.78|5988.78|6024.22|5986.22|10
1606787170000|2020-12-01 01:46:10|6024.4|5986.4|6021.76|5983.76|6024.4|5986.4|6021.76|5983.76|10
1606787180000|2020-12-01 01:46:20|6021.82|5983.82|6019.59|5981.59|6021.82|5983.82|6019.59|5981.59|9
1606787190000|2020-12-01 01:46:30|6019.22|5981.22|6020.13|5982.13|6020.13|5982.13|6018.71|5980.71|10
1606787200000|2020-12-01 01:46:40|6019.82|5981.82|6021.15|5983.15|6021.15|5983.15|6019.82|5981.82|10
1606787210000|2020-12-01 01:46:50|6021.4|5983.4|6022|5984|6022|5984|6021.09|5983.09|9
1606787220000|2020-12-01 01:47:00|6022.05|5984.05|6024.77|5986.77|6024.77|5986.77|6022.05|5984.05|10
1606787230000|2020-12-01 01:47:10|6024.75|5986.75|6025.96|5987.96|6026.32|5988.32|6024.75|5986.75|10
1606787240000|2020-12-01 01:47:20|6025.99|5987.99|6026.86|5988.86|6026.96|5988.96|6025.99|5987.99|9
1606787250000|2020-12-01 01:47:30|6026.96|5988.96|6026.76|5988.76|6027.71|5989.71|6026.68|5988.68|10
1606787260000|2020-12-01 01:47:40|6026.85|5988.85|6023.83|5985.83|6026.85|5988.85|6023.83|5985.83|10
1606787270000|2020-12-01 01:47:50|6023.39|5985.39|6025.34|5987.34|6025.34|5987.34|6023.21|5985.21|9
1606787280000|2020-12-01 01:48:00|6025.5|5987.5|6028.35|5990.35|6028.35|5990.35|6025.5|5987.5|10
1606787290000|2020-12-01 01:48:10|6028.64|5990.64|6031.97|5993.97|6032|5994|6028.64|5990.64|10
1606787300000|2020-12-01 01:48:20|6031.92|5993.92|6033.4|5995.4|6033.4|5995.4|6031.78|5993.78|10
1606787310000|2020-12-01 01:48:30|6033.35|5995.35|6033.3|5995.3|6033.76|5995.76|6033.19|5995.19|10
1606787320000|2020-12-01 01:48:40|6033.29|5995.29|6031.55|5993.55|6033.3|5995.3|6031.55|5993.55|10
1606787330000|2020-12-01 01:48:50|6031.58|5993.58|6030.81|5992.81|6031.58|5993.58|6030.81|5992.81|9
1606787340000|2020-12-01 01:49:00|6030.67|5992.67|6028.4|5990.4|6030.67|5992.67|6028.4|5990.4|10
1606787350000|2020-12-01 01:49:10|6028.41|5990.41|6029.56|5991.56|6029.56|5991.56|6027.95|5989.95|10
1606787360000|2020-12-01 01:49:20|6030.55|5992.55|6031.93|5993.93|6032.03|5994.03|6030.51|5992.51|10
1606787370000|2020-12-01 01:49:30|6031.99|5993.99|6031.13|5993.13|6032.25|5994.25|6031.01|5993.01|10
1606787380000|2020-12-01 01:49:40|6030.71|5992.71|6031.61|5993.61|6031.71|5993.71|6030.62|5992.62|10
1606787390000|2020-12-01 01:49:50|6032.05|5994.05|6031.34|5993.34|6032.32|5994.32|6031.34|5993.34|10
1606787400000|2020-12-01 01:50:00|6031.31|5993.31|6031.16|5993.16|6032.33|5994.33|6031.15|5993.15|10
1606787410000|2020-12-01 01:50:10|6030.03|5992.03|6028.72|5990.72|6030.03|5992.03|6028.72|5990.72|10
1606787420000|2020-12-01 01:50:20|6028.7|5990.7|6028.66|5990.66|6028.98|5990.98|6028.12|5990.12|10
1606787430000|2020-12-01 01:50:30|6029.18|5991.18|6030.58|5992.58|6030.58|5992.58|6029.18|5991.18|9
1606787440000|2020-12-01 01:50:40|6030.61|5992.61|6030.19|5992.19|6030.82|5992.82|6030.15|5992.15|10
1606787450000|2020-12-01 01:50:50|6029.93|5991.93|6029.58|5991.58|6029.93|5991.93|6028.91|5990.91|10
1606787460000|2020-12-01 01:51:00|6029.65|5991.65|6032.03|5994.03|6032.03|5994.03|6029.65|5991.65|10
1606787470000|2020-12-01 01:51:10|6032.2|5994.2|6033.23|5995.23|6033.36|5995.36|6032.2|5994.2|10
1606787480000|2020-12-01 01:51:20|6033.18|5995.18|6035.22|5997.22|6035.22|5997.22|6032.93|5994.93|10
1606787490000|2020-12-01 01:51:30|6035.2|5997.2|6034.17|5996.17|6035.44|5997.44|6034.17|5996.17|9
1606787500000|2020-12-01 01:51:40|6033.65|5995.65|6031.4|5993.4|6033.65|5995.65|6031.4|5993.4|10
1606787510000|2020-12-01 01:51:50|6031.66|5993.66|6030.35|5992.35|6031.66|5993.66|6030.01|5992.01|10
1606787520000|2020-12-01 01:52:00|6030.52|5992.52|6029.91|5991.91|6030.52|5992.52|6029.91|5991.91|10
1606787530000|2020-12-01 01:52:10|6030.33|5992.33|6029.89|5991.89|6030.62|5992.62|6029.89|5991.89|9
1606787540000|2020-12-01 01:52:20|6029.77|5991.77|6031.15|5993.15|6031.33|5993.33|6029.72|5991.72|10
1606787550000|2020-12-01 01:52:30|6030.97|5992.97|6032.71|5994.71|6032.71|5994.71|6030.92|5992.92|9
1606787560000|2020-12-01 01:52:40|6032.92|5994.92|6034.45|5996.45|6034.45|5996.45|6032.92|5994.92|10
1606787570000|2020-12-01 01:52:50|6034.31|5996.31|6033.79|5995.79|6034.31|5996.31|6033.52|5995.52|10
1606787580000|2020-12-01 01:53:00|6033.9|5995.9|6036.36|5998.36|6036.36|5998.36|6033.9|5995.9|9
1606787590000|2020-12-01 01:53:10|6036.42|5998.42|6037.87|5999.87|6037.87|5999.87|6036.42|5998.42|10
1606787600000|2020-12-01 01:53:20|6037.88|5999.88|6035.78|5997.78|6037.88|5999.88|6035.78|5997.78|10
1606787610000|2020-12-01 01:53:30|6035.81|5997.81|6034.3|5996.3|6035.89|5997.89|6034.3|5996.3|9
1606787620000|2020-12-01 01:53:40|6033.7|5995.7|6031.74|5993.74|6033.7|5995.7|6031.74|5993.74|10
1606787630000|2020-12-01 01:53:50|6031.7|5993.7|6032.21|5994.21|6032.21|5994.21|6031.46|5993.46|10
1606787640000|2020-12-01 01:54:00|6032.08|5994.08|6033.28|5995.28|6033.42|5995.42|6032.08|5994.08|10
1606787650000|2020-12-01 01:54:10|6033.27|5995.27|6033.8|5995.8|6033.8|5995.8|6033.27|5995.27|9
1606787660000|2020-12-01 01:54:20|6033.92|5995.92|6034.25|5996.25|6034.46|5996.46|6033.92|5995.92|10
1606787670000|2020-12-01 01:54:30|6034.21|5996.21|6035.21|5997.21|6035.21|5997.21|6033.89|5995.89|10
1606787680000|2020-12-01 01:54:40|6035.26|5997.26|6035.37|5997.37|6035.39|5997.39|6035.19|5997.19|9
1606787690000|2020-12-01 01:54:50|6035.31|5997.31|6034.51|5996.51|6035.34|5997.34|6034.51|5996.51|10
1606787700000|2020-12-01 01:55:00|6034.2|5996.2|6034.61|5996.61|6034.74|5996.74|6034.1|5996.1|10
1606787710000|2020-12-01 01:55:10|6034.44|5996.44|6034.96|5996.96|6034.96|5996.96|6034.26|5996.26|10
1606787720000|2020-12-01 01:55:20|6035.07|5997.07|6035.69|5997.69|6035.69|5997.69|6035.07|5997.07|9
1606787730000|2020-12-01 01:55:30|6035.73|5997.73|6036.63|5998.63|6036.63|5998.63|6035.52|5997.52|10
1606787740000|2020-12-01 01:55:40|6036.43|5998.43|6035.44|5997.44|6036.51|5998.51|6035.44|5997.44|9
1606787750000|2020-12-01 01:55:50|6035.42|5997.42|6034.24|5996.24|6035.45|5997.45|6034.24|5996.24|10
1606787760000|2020-12-01 01:56:00|6034.21|5996.21|6032.58|5994.58|6034.21|5996.21|6032.58|5994.58|10
1606787770000|2020-12-01 01:56:10|6032.56|5994.56|6029.68|5991.68|6032.56|5994.56|6029.68|5991.68|10
1606787780000|2020-12-01 01:56:20|6029.42|5991.42|6028.29|5990.29|6029.42|5991.42|6028.29|5990.29|10
1606787790000|2020-12-01 01:56:30|6028.09|5990.09|6027.56|5989.56|6028.1|5990.1|6027.56|5989.56|9
1606787800000|2020-12-01 01:56:40|6027.67|5989.67|6029.04|5991.04|6029.04|5991.04|6027.66|5989.66|10
1606787810000|2020-12-01 01:56:50|6029.96|5991.96|6031.19|5993.19|6031.19|5993.19|6029.96|5991.96|8
1606787820000|2020-12-01 01:57:00|6030.96|5992.96|6029.37|5991.37|6031.25|5993.25|6029.37|5991.37|10
1606787830000|2020-12-01 01:57:10|6029.38|5991.38|6027.44|5989.44|6029.38|5991.38|6027.44|5989.44|10
1606787840000|2020-12-01 01:57:20|6027.25|5989.25|6026.26|5988.26|6027.25|5989.25|6026.26|5988.26|10
1606787850000|2020-12-01 01:57:30|6026.4|5988.4|6027.34|5989.34|6027.79|5989.79|6026.38|5988.38|10
1606787860000|2020-12-01 01:57:40|6027.76|5989.76|6029.34|5991.34|6029.6|5991.6|6027.76|5989.76|10
1606787870000|2020-12-01 01:57:50|6029.05|5991.05|6030.98|5992.98|6030.98|5992.98|6029.05|5991.05|10
1606787880000|2020-12-01 01:58:00|6031.07|5993.07|6032.98|5994.98|6032.98|5994.98|6031.07|5993.07|9
1606787890000|2020-12-01 01:58:10|6033.29|5995.29|6034.99|5996.99|6034.99|5996.99|6033.29|5995.29|10
1606787900000|2020-12-01 01:58:20|6035.02|5997.02|6036.07|5998.07|6036.08|5998.08|6035.02|5997.02|10
1606787910000|2020-12-01 01:58:30|6035.86|5997.86|6036.04|5998.04|6036.31|5998.31|6035.86|5997.86|10
1606787920000|2020-12-01 01:58:40|6036.08|5998.08|6035.36|5997.36|6036.7|5998.7|6035.36|5997.36|10
1606787930000|2020-12-01 01:58:50|6035.2|5997.2|6033.62|5995.62|6035.2|5997.2|6033.62|5995.62|10
1606787940000|2020-12-01 01:59:00|6033.53|5995.53|6033.19|5995.19|6033.86|5995.86|6033.19|5995.19|10
1606787950000|2020-12-01 01:59:10|6033.21|5995.21|6032.24|5994.24|6033.21|5995.21|6032.24|5994.24|10
1606787960000|2020-12-01 01:59:20|6032.03|5994.03|6030.58|5992.58|6032.03|5994.03|6030.58|5992.58|10
1606787970000|2020-12-01 01:59:30|6030.26|5992.26|6030.46|5992.46|6030.46|5992.46|6029.63|5991.63|10
1606787980000|2020-12-01 01:59:40|6030.59|5992.59|6031.14|5993.14|6031.48|5993.48|6030.59|5992.59|10
1606787990000|2020-12-01 01:59:50|6030.44|5992.44|6028.28|5990.28|6030.52|5992.52|6028.28|5990.28|10
1606788000000|2020-12-01 02:00:00|6027.99|5989.99|6027.95|5989.95|6028.43|5990.43|6027.55|5989.55|9
1606788010000|2020-12-01 02:00:10|6027.7|5989.7|6027.03|5989.03|6027.7|5989.7|6027.03|5989.03|9
1606788020000|2020-12-01 02:00:20|6027.08|5989.08|6026.56|5988.56|6027.15|5989.15|6026.56|5988.56|10
1606788030000|2020-12-01 02:00:30|6026.48|5988.48|6025.2|5987.2|6026.48|5988.48|6025.05|5987.05|9
1606788040000|2020-12-01 02:00:40|6025.09|5987.09|6024.63|5986.63|6025.31|5987.31|6024.63|5986.63|10
1606788050000|2020-12-01 02:00:50|6024.7|5986.7|6024.09|5986.09|6025.09|5987.09|6024.09|5986.09|10
1606788060000|2020-12-01 02:01:00|6024.12|5986.12|6021.86|5983.86|6024.17|5986.17|6021.86|5983.86|9
1606788070000|2020-12-01 02:01:10|6021.29|5983.29|6019.68|5981.68|6021.29|5983.29|6019.68|5981.68|9
1606788080000|2020-12-01 02:01:20|6019.67|5981.67|6017.63|5979.63|6019.67|5981.67|6017.63|5979.63|10
1606788090000|2020-12-01 02:01:30|6017.44|5979.44|6019.49|5981.49|6019.49|5981.49|6017.44|5979.44|10
1606788100000|2020-12-01 02:01:40|6019.88|5981.88|6021.84|5983.84|6021.84|5983.84|6019.88|5981.88|10
1606788110000|2020-12-01 02:01:50|6022.04|5984.04|6022.55|5984.55|6022.91|5984.91|6022.04|5984.04|10
1606788120000|2020-12-01 02:02:00|6022.57|5984.57|6023.16|5985.16|6023.16|5985.16|6022.35|5984.35|10
1606788130000|2020-12-01 02:02:10|6023.15|5985.15|6025.52|5987.52|6025.52|5987.52|6023.15|5985.15|10
1606788140000|2020-12-01 02:02:20|6025.73|5987.73|6027.11|5989.11|6027.11|5989.11|6025.66|5987.66|10
1606788150000|2020-12-01 02:02:30|6027.31|5989.31|6028.91|5990.91|6028.91|5990.91|6027.31|5989.31|10
1606788160000|2020-12-01 02:02:40|6029.66|5991.66|6031.45|5993.45|6031.45|5993.45|6029.66|5991.66|9
1606788170000|2020-12-01 02:02:50|6031.4|5993.4|6033.59|5995.59|6033.66|5995.66|6031.4|5993.4|10
1606788180000|2020-12-01 02:03:00|6033.45|5995.45|6032.03|5994.03|6033.62|5995.62|6032.03|5994.03|10
1606788190000|2020-12-01 02:03:10|6031.38|5993.38|6030.69|5992.69|6031.38|5993.38|6030.69|5992.69|10
1606788200000|2020-12-01 02:03:20|6030.59|5992.59|6030.8|5992.8|6030.88|5992.88|6030.19|5992.19|10
1606788210000|2020-12-01 02:03:30|6030.9|5992.9|6031.71|5993.71|6031.71|5993.71|6030.85|5992.85|10
1606788220000|2020-12-01 02:03:40|6031.74|5993.74|6032.46|5994.46|6032.51|5994.51|6031.67|5993.67|10
1606788230000|2020-12-01 02:03:50|6032.43|5994.43|6034.36|5996.36|6034.36|5996.36|6032.26|5994.26|9
1606788240000|2020-12-01 02:04:00|6035.38|5997.38|6037.69|5999.69|6037.69|5999.69|6035.38|5997.38|10
1606788250000|2020-12-01 02:04:10|6037.91|5999.91|6037.11|5999.11|6037.91|5999.91|6037.01|5999.01|10
1606788260000|2020-12-01 02:04:20|6037.38|5999.38|6036.94|5998.94|6037.66|5999.66|6036.91|5998.91|9
1606788270000|2020-12-01 02:04:30|6036.93|5998.93|6037.12|5999.12|6037.12|5999.12|6036.77|5998.77|9
1606788280000|2020-12-01 02:04:40|6037.25|5999.25|6036.25|5998.25|6037.25|5999.25|6035.92|5997.92|10
1606788290000|2020-12-01 02:04:50|6036.07|5998.07|6033.97|5995.97|6036.15|5998.15|6033.97|5995.97|10
1606788300000|2020-12-01 02:05:00|6033.83|5995.83|6031.97|5993.97|6033.83|5995.83|6031.97|5993.97|10
1606788310000|2020-12-01 02:05:10|6032.13|5994.13|6032.25|5994.25|6032.26|5994.26|6031.87|5993.87|10
1606788320000|2020-12-01 02:05:20|6032|5994|6033.02|5995.02|6033.02|5995.02|6031.92|5993.92|10
1606788330000|2020-12-01 02:05:30|6033.13|5995.13|6034.73|5996.73|6034.73|5996.73|6033.04|5995.04|10
1606788340000|2020-12-01 02:05:40|6034.72|5996.72|6034.76|5996.76|6034.99|5996.99|6034.57|5996.57|9
1606788350000|2020-12-01 02:05:50|6034.75|5996.75|6035.12|5997.12|6035.28|5997.28|6034.55|5996.55|8
1606788360000|2020-12-01 02:06:00|6034.88|5996.88|6034.34|5996.34|6034.88|5996.88|6034.29|5996.29|10
1606788370000|2020-12-01 02:06:10|6034.35|5996.35|6032.87|5994.87|6034.35|5996.35|6032.87|5994.87|10
1606788380000|2020-12-01 02:06:20|6032.74|5994.74|6032.36|5994.36|6033|5995|6032.18|5994.18|10
1606788390000|2020-12-01 02:06:30|6032.31|5994.31|6031.16|5993.16|6032.33|5994.33|6031.16|5993.16|10
1606788400000|2020-12-01 02:06:40|6030.96|5992.96|6029.68|5991.68|6030.96|5992.96|6029.31|5991.31|10
1606788410000|2020-12-01 02:06:50|6029.52|5991.52|6029.23|5991.23|6029.69|5991.69|6029.18|5991.18|9
1606788420000|2020-12-01 02:07:00|6029|5991|6029.08|5991.08|6029.08|5991.08|6028.66|5990.66|10
1606788430000|2020-12-01 02:07:10|6029.13|5991.13|6030.18|5992.18|6030.18|5992.18|6029.05|5991.05|9
1606788440000|2020-12-01 02:07:20|6030.51|5992.51|6031.61|5993.61|6031.64|5993.64|6030.51|5992.51|10
1606788450000|2020-12-01 02:07:30|6031.6|5993.6|6031.21|5993.21|6031.98|5993.98|6031.21|5993.21|9
1606788460000|2020-12-01 02:07:40|6031.54|5993.54|6030.61|5992.61|6031.54|5993.54|6030.59|5992.59|10
1606788470000|2020-12-01 02:07:50|6030.48|5992.48|6029.66|5991.66|6030.48|5992.48|6029.66|5991.66|10
1606788480000|2020-12-01 02:08:00|6029.43|5991.43|6028.05|5990.05|6029.48|5991.48|6028.05|5990.05|10
1606788490000|2020-12-01 02:08:10|6027.44|5989.44|6026.12|5988.12|6027.44|5989.44|6026.12|5988.12|10
1606788500000|2020-12-01 02:08:20|6026.23|5988.23|6025.82|5987.82|6026.31|5988.31|6025.82|5987.82|10
1606788510000|2020-12-01 02:08:30|6025.37|5987.37|6024.71|5986.71|6025.37|5987.37|6024.71|5986.71|9
1606788520000|2020-12-01 02:08:40|6024.91|5986.91|6024.76|5986.76|6025.1|5987.1|6024.44|5986.44|10
1606788530000|2020-12-01 02:08:50|6024.99|5986.99|6024.84|5986.84|6024.99|5986.99|6024.63|5986.63|10
1606788540000|2020-12-01 02:09:00|6025.02|5987.02|6024.98|5986.98|6025.16|5987.16|6024.91|5986.91|10
1606788550000|2020-12-01 02:09:10|6025.04|5987.04|6025.29|5987.29|6025.69|5987.69|6024.99|5986.99|10
1606788560000|2020-12-01 02:09:20|6025.3|5987.3|6022.76|5984.76|6025.3|5987.3|6022.76|5984.76|10
1606788570000|2020-12-01 02:09:30|6022.47|5984.47|6018.38|5980.38|6022.47|5984.47|6018.38|5980.38|10
1606788580000|2020-12-01 02:09:40|6018.12|5980.12|6016.83|5978.83|6018.15|5980.15|6016.83|5978.83|10
1606788590000|2020-12-01 02:09:50|6017.31|5979.31|6018.79|5980.79|6018.79|5980.79|6017.31|5979.31|10
1606788600000|2020-12-01 02:10:00|6019.11|5981.11|6020.95|5982.95|6020.95|5982.95|6019.11|5981.11|10
1606788610000|2020-12-01 02:10:10|6020.75|5982.75|6020.2|5982.2|6020.87|5982.87|6020.2|5982.2|10
1606788620000|2020-12-01 02:10:20|6020.25|5982.25|6020.49|5982.49|6020.5|5982.5|6020.25|5982.25|9
1606788630000|2020-12-01 02:10:30|6020.5|5982.5|6020.17|5982.17|6020.62|5982.62|6020.17|5982.17|10
1606788640000|2020-12-01 02:10:40|6020.24|5982.24|6019.3|5981.3|6020.24|5982.24|6019.3|5981.3|9
1606788650000|2020-12-01 02:10:50|6018.43|5980.43|6015.79|5977.79|6018.43|5980.43|6015.79|5977.79|10
1606788660000|2020-12-01 02:11:00|6015.71|5977.71|6013.57|5975.57|6015.71|5977.71|6013.57|5975.57|10
1606788670000|2020-12-01 02:11:10|6013.1|5975.1|6010.23|5972.23|6013.1|5975.1|6010.15|5972.15|10
1606788680000|2020-12-01 02:11:20|6010.11|5972.11|6008.54|5970.54|6010.11|5972.11|6008.54|5970.54|10
1606788690000|2020-12-01 02:11:30|6008.12|5970.12|6006.37|5968.37|6008.12|5970.12|6006.37|5968.37|10
1606788700000|2020-12-01 02:11:40|6006.23|5968.23|6004.94|5966.94|6006.23|5968.23|6004.94|5966.94|10
1606788710000|2020-12-01 02:11:50|6004.76|5966.76|6006.54|5968.54|6006.69|5968.69|6004.76|5966.76|10
1606788720000|2020-12-01 02:12:00|6006.81|5968.81|6008.64|5970.64|6008.64|5970.64|6006.81|5968.81|10
1606788730000|2020-12-01 02:12:10|6008.86|5970.86|6010.07|5972.07|6010.07|5972.07|6008.86|5970.86|10
1606788740000|2020-12-01 02:12:20|6010.44|5972.44|6013.63|5975.63|6014|5976|6010.44|5972.44|10
1606788750000|2020-12-01 02:12:30|6013.82|5975.82|6014.36|5976.36|6014.74|5976.74|6013.71|5975.71|10
1606788760000|2020-12-01 02:12:40|6014.14|5976.14|6014.03|5976.03|6014.28|5976.28|6014.03|5976.03|9
1606788770000|2020-12-01 02:12:50|6014.41|5976.41|6016.77|5978.77|6016.77|5978.77|6014.28|5976.28|10
1606788780000|2020-12-01 02:13:00|6017.28|5979.28|6019.93|5981.93|6019.93|5981.93|6017.28|5979.28|10
1606788790000|2020-12-01 02:13:10|6020.37|5982.37|6021.57|5983.57|6021.64|5983.64|6020.37|5982.37|10
1606788800000|2020-12-01 02:13:20|6021.45|5983.45|6020.66|5982.66|6021.46|5983.46|6020.66|5982.66|10
1606788810000|2020-12-01 02:13:30|6020.36|5982.36|6020.66|5982.66|6020.66|5982.66|6020.24|5982.24|10
1606788820000|2020-12-01 02:13:40|6021.05|5983.05|6021.38|5983.38|6021.55|5983.55|6020.6|5982.6|10
1606788830000|2020-12-01 02:13:50|6022.07|5984.07|6020.92|5982.92|6022.89|5984.89|6020.92|5982.92|10
1606788840000|2020-12-01 02:14:00|6021.26|5983.26|6021.48|5983.48|6021.48|5983.48|6021.21|5983.21|10
1606788850000|2020-12-01 02:14:10|6021.59|5983.59|6021.46|5983.46|6021.69|5983.69|6021.46|5983.46|10
1606788860000|2020-12-01 02:14:20|6021.47|5983.47|6021.69|5983.69|6022.11|5984.11|6021.43|5983.43|9
1606788870000|2020-12-01 02:14:30|6022.04|5984.04|6021.99|5983.99|6022.28|5984.28|6021.84|5983.84|10
1606788880000|2020-12-01 02:14:40|6022|5984|6019.7|5981.7|6022|5984|6019.64|5981.64|10
1606788890000|2020-12-01 02:14:50|6019.77|5981.77|6020.05|5982.05|6020.13|5982.13|6019.6|5981.6|10
1606788900000|2020-12-01 02:15:00|6020.49|5982.49|6022.34|5984.34|6022.34|5984.34|6020.49|5982.49|10
1606788910000|2020-12-01 02:15:10|6022.56|5984.56|6023.23|5985.23|6023.52|5985.52|6022.56|5984.56|10
1606788920000|2020-12-01 02:15:20|6023.16|5985.16|6020.11|5982.11|6023.16|5985.16|6020.11|5982.11|10
1606788930000|2020-12-01 02:15:30|6020.16|5982.16|6019.91|5981.91|6020.17|5982.17|6019.88|5981.88|10
1606788940000|2020-12-01 02:15:40|6019.78|5981.78|6020.75|5982.75|6020.75|5982.75|6019.78|5981.78|9
1606788950000|2020-12-01 02:15:50|6020.74|5982.74|6021.42|5983.42|6021.42|5983.42|6020.74|5982.74|10
1606788960000|2020-12-01 02:16:00|6021.31|5983.31|6021.06|5983.06|6021.32|5983.32|6020.96|5982.96|10
1606788970000|2020-12-01 02:16:10|6021.01|5983.01|6020.3|5982.3|6021.05|5983.05|6020.3|5982.3|10
1606788980000|2020-12-01 02:16:20|6020.03|5982.03|6019.26|5981.26|6020.03|5982.03|6018.51|5980.51|9
1606788990000|2020-12-01 02:16:30|6019.29|5981.29|6019.72|5981.72|6019.96|5981.96|6019.12|5981.12|8
1606789000000|2020-12-01 02:16:40|6019.71|5981.71|6018.14|5980.14|6019.85|5981.85|6018.14|5980.14|10
1606789010000|2020-12-01 02:16:50|6017.48|5979.48|6014.56|5976.56|6017.48|5979.48|6014.56|5976.56|10
1606789020000|2020-12-01 02:17:00|6014.63|5976.63|6012.55|5974.55|6014.63|5976.63|6012.55|5974.55|10
1606789030000|2020-12-01 02:17:10|6012.57|5974.57|6010.39|5972.39|6012.57|5974.57|6010.39|5972.39|10
1606789040000|2020-12-01 02:17:20|6010.53|5972.53|6009.42|5971.42|6010.53|5972.53|6009.21|5971.21|10
1606789050000|2020-12-01 02:17:30|6009.95|5971.95|6009.98|5971.98|6010.23|5972.23|6009.85|5971.85|10
1606789060000|2020-12-01 02:17:40|6010.06|5972.06|6010.69|5972.69|6010.75|5972.75|6009.94|5971.94|10
1606789070000|2020-12-01 02:17:50|6011.24|5973.24|6012.28|5974.28|6012.28|5974.28|6011.24|5973.24|10
1606789080000|2020-12-01 02:18:00|6012.17|5974.17|6011.57|5973.57|6012.17|5974.17|6011.31|5973.31|9
1606789090000|2020-12-01 02:18:10|6011.7|5973.7|6012.27|5974.27|6012.27|5974.27|6011.32|5973.32|10
1606789100000|2020-12-01 02:18:20|6012.55|5974.55|6016.29|5978.29|6016.29|5978.29|6012.55|5974.55|10
1606789110000|2020-12-01 02:18:30|6016.92|5978.92|6017.38|5979.38|6017.38|5979.38|6016.77|5978.77|10
1606789120000|2020-12-01 02:18:40|6017.71|5979.71|6020.27|5982.27|6020.27|5982.27|6017.71|5979.71|10
1606789130000|2020-12-01 02:18:50|6020.46|5982.46|6021.67|5983.67|6021.67|5983.67|6020.38|5982.38|10
1606789140000|2020-12-01 02:19:00|6021.41|5983.41|6022.07|5984.07|6022.21|5984.21|6021.41|5983.41|9
1606789150000|2020-12-01 02:19:10|6021.94|5983.94|6023.23|5985.23|6023.23|5985.23|6021.94|5983.94|10
1606789160000|2020-12-01 02:19:20|6023.19|5985.19|6025.12|5987.12|6025.12|5987.12|6023.19|5985.19|10
1606789170000|2020-12-01 02:19:30|6025.49|5987.49|6025.44|5987.44|6025.64|5987.64|6025.42|5987.42|10
1606789180000|2020-12-01 02:19:40|6025.24|5987.24|6026.62|5988.62|6026.79|5988.79|6025.07|5987.07|10
1606789190000|2020-12-01 02:19:50|6026.66|5988.66|6028.2|5990.2|6028.2|5990.2|6026.66|5988.66|10
1606789200000|2020-12-01 02:20:00|6028.19|5990.19|6027.24|5989.24|6028.35|5990.35|6027.24|5989.24|10
1606789210000|2020-12-01 02:20:10|6027.2|5989.2|6025.38|5987.38|6027.2|5989.2|6025.38|5987.38|10
1606789220000|2020-12-01 02:20:20|6025.32|5987.32|6025.12|5987.12|6025.42|5987.42|6025.04|5987.04|10
1606789230000|2020-12-01 02:20:30|6025.13|5987.13|6025.27|5987.27|6025.51|5987.51|6024.79|5986.79|10
1606789240000|2020-12-01 02:20:40|6025.1|5987.1|6023.95|5985.95|6025.32|5987.32|6023.95|5985.95|10
1606789250000|2020-12-01 02:20:50|6024.02|5986.02|6024.98|5986.98|6024.98|5986.98|6023.99|5985.99|10
1606789260000|2020-12-01 02:21:00|6024.9|5986.9|6024.92|5986.92|6025.1|5987.1|6024.65|5986.65|10
1606789270000|2020-12-01 02:21:10|6025.02|5987.02|6024.61|5986.61|6025.43|5987.43|6024.61|5986.61|10
1606789280000|2020-12-01 02:21:20|6024.78|5986.78|6024.69|5986.69|6024.88|5986.88|6024.53|5986.53|10
1606789290000|2020-12-01 02:21:30|6024.73|5986.73|6024.97|5986.97|6025.2|5987.2|6024.73|5986.73|10
1606789300000|2020-12-01 02:21:40|6025.03|5987.03|6024.57|5986.57|6025.04|5987.04|6024.55|5986.55|9
1606789310000|2020-12-01 02:21:50|6025.09|5987.09|6026.47|5988.47|6026.47|5988.47|6025.09|5987.09|10
1606789320000|2020-12-01 02:22:00|6026.44|5988.44|6027.26|5989.26|6027.26|5989.26|6026.44|5988.44|10
1606789330000|2020-12-01 02:22:10|6027.22|5989.22|6027.15|5989.15|6027.66|5989.66|6027.06|5989.06|8
1606789340000|2020-12-01 02:22:20|6027.26|5989.26|6027.65|5989.65|6027.91|5989.91|6027.24|5989.24|10
1606789350000|2020-12-01 02:22:30|6027.67|5989.67|6028.95|5990.95|6028.95|5990.95|6027.67|5989.67|10
1606789360000|2020-12-01 02:22:40|6029.29|5991.29|6029.96|5991.96|6030.19|5992.19|6028.62|5990.62|9
1606789370000|2020-12-01 02:22:50|6030.08|5992.08|6030.16|5992.16|6030.68|5992.68|6030.08|5992.08|10
1606789380000|2020-12-01 02:23:00|6030.43|5992.43|6031.98|5993.98|6032.04|5994.04|6030.43|5992.43|10
1606789390000|2020-12-01 02:23:10|6032.16|5994.16|6032.39|5994.39|6032.68|5994.68|6032.16|5994.16|9
1606789400000|2020-12-01 02:23:20|6032.55|5994.55|6033.58|5995.58|6033.59|5995.59|6032.23|5994.23|10
1606789410000|2020-12-01 02:23:30|6034.04|5996.04|6033.14|5995.14|6034.13|5996.13|6033.13|5995.13|10
1606789420000|2020-12-01 02:23:40|6033.17|5995.17|6032.49|5994.49|6033.17|5995.17|6031.71|5993.71|10
1606789430000|2020-12-01 02:23:50|6032.7|5994.7|6032.94|5994.94|6033.27|5995.27|6032.7|5994.7|10
1606789440000|2020-12-01 02:24:00|6032.92|5994.92|6034.04|5996.04|6034.04|5996.04|6032.82|5994.82|10
1606789450000|2020-12-01 02:24:10|6033.91|5995.91|6034.63|5996.63|6034.63|5996.63|6033.81|5995.81|9
1606789460000|2020-12-01 02:24:20|6034.37|5996.37|6034.98|5996.98|6034.98|5996.98|6034.25|5996.25|10
1606789470000|2020-12-01 02:24:30|6035.2|5997.2|6034.24|5996.24|6035.2|5997.2|6034.24|5996.24|10
1606789480000|2020-12-01 02:24:40|6034.21|5996.21|6034.32|5996.32|6034.35|5996.35|6033.9|5995.9|10
1606789490000|2020-12-01 02:24:50|6034.35|5996.35|6035.07|5997.07|6035.07|5997.07|6034.34|5996.34|9
1606789500000|2020-12-01 02:25:00|6034.94|5996.94|6035.41|5997.41|6035.49|5997.49|6034.62|5996.62|10
1606789510000|2020-12-01 02:25:10|6035.64|5997.64|6036.56|5998.56|6036.67|5998.67|6035.64|5997.64|10
1606789520000|2020-12-01 02:25:20|6036.67|5998.67|6036.51|5998.51|6036.84|5998.84|6036.35|5998.35|10
1606789530000|2020-12-01 02:25:30|6036.5|5998.5|6035.11|5997.11|6036.66|5998.66|6035|5997|9
1606789540000|2020-12-01 02:25:40|6035.18|5997.18|6034|5996|6035.18|5997.18|6034|5996|10
1606789550000|2020-12-01 02:25:50|6034.1|5996.1|6033.54|5995.54|6034.1|5996.1|6033.36|5995.36|10
1606789560000|2020-12-01 02:26:00|6033.87|5995.87|6034.14|5996.14|6034.14|5996.14|6033.32|5995.32|10
1606789570000|2020-12-01 02:26:10|6034|5996|6034.18|5996.18|6034.35|5996.35|6033.76|5995.76|10
1606789580000|2020-12-01 02:26:20|6034.05|5996.05|6035.15|5997.15|6035.15|5997.15|6034.05|5996.05|10
1606789590000|2020-12-01 02:26:30|6035.14|5997.14|6033.84|5995.84|6035.14|5997.14|6033.78|5995.78|10
1606789600000|2020-12-01 02:26:40|6033.69|5995.69|6030.13|5992.13|6033.69|5995.69|6030.13|5992.13|10
1606789610000|2020-12-01 02:26:50|6029.65|5991.65|6027.35|5989.35|6029.65|5991.65|6027.35|5989.35|10
1606789620000|2020-12-01 02:27:00|6027.2|5989.2|6027.02|5989.02|6027.2|5989.2|6026.3|5988.3|10
1606789630000|2020-12-01 02:27:10|6026.91|5988.91|6027.07|5989.07|6027.07|5989.07|6026.63|5988.63|10
1606789640000|2020-12-01 02:27:20|6027.1|5989.1|6027.02|5989.02|6027.33|5989.33|6026.7|5988.7|10
1606789650000|2020-12-01 02:27:30|6026.94|5988.94|6026.3|5988.3|6027.12|5989.12|6026.3|5988.3|10
1606789660000|2020-12-01 02:27:40|6026.25|5988.25|6025.57|5987.57|6026.33|5988.33|6025.57|5987.57|9
1606789670000|2020-12-01 02:27:50|6025.48|5987.48|6025.73|5987.73|6025.73|5987.73|6024.98|5986.98|10
1606789680000|2020-12-01 02:28:00|6025.67|5987.67|6025.59|5987.59|6026.13|5988.13|6025.59|5987.59|9
1606789690000|2020-12-01 02:28:10|6025.56|5987.56|6026.29|5988.29|6026.45|5988.45|6025.56|5987.56|10
1606789700000|2020-12-01 02:28:20|6026.21|5988.21|6025.27|5987.27|6026.21|5988.21|6025.27|5987.27|10
1606789710000|2020-12-01 02:28:30|6025.32|5987.32|6025.11|5987.11|6025.64|5987.64|6025.11|5987.11|10
1606789720000|2020-12-01 02:28:40|6025.12|5987.12|6024.88|5986.88|6025.24|5987.24|6024.8|5986.8|10
1606789730000|2020-12-01 02:28:50|6024.94|5986.94|6023.38|5985.38|6024.94|5986.94|6023.38|5985.38|10
1606789740000|2020-12-01 02:29:00|6023.06|5985.06|6022.44|5984.44|6023.06|5985.06|6022.4|5984.4|10
1606789750000|2020-12-01 02:29:10|6022.22|5984.22|6020.14|5982.14|6022.22|5984.22|6020.14|5982.14|10
1606789760000|2020-12-01 02:29:20|6020.24|5982.24|6020.1|5982.1|6020.24|5982.24|6019.29|5981.29|10
1606789770000|2020-12-01 02:29:30|6020.18|5982.18|6021.35|5983.35|6021.35|5983.35|6020.09|5982.09|10
1606789780000|2020-12-01 02:29:40|6020.86|5982.86|6020.37|5982.37|6020.92|5982.92|6020.37|5982.37|10
1606789790000|2020-12-01 02:29:50|6020.44|5982.44|6020.59|5982.59|6020.69|5982.69|6020.39|5982.39|10
1606789800000|2020-12-01 02:30:00|6020.77|5982.77|6022.43|5984.43|6022.43|5984.43|6020.77|5982.77|10
1606789810000|2020-12-01 02:30:10|6022.29|5984.29|6022.65|5984.65|6022.66|5984.66|6022.27|5984.27|10
1606789820000|2020-12-01 02:30:20|6022.91|5984.91|6022.99|5984.99|6023.2|5985.2|6022.91|5984.91|10
1606789830000|2020-12-01 02:30:30|6023.14|5985.14|6022.17|5984.17|6023.14|5985.14|6022.17|5984.17|10
1606789840000|2020-12-01 02:30:40|6021.85|5983.85|6021.13|5983.13|6021.9|5983.9|6021.13|5983.13|10
1606789850000|2020-12-01 02:30:50|6021.17|5983.17|6021.09|5983.09|6021.44|5983.44|6021.08|5983.08|9
1606789860000|2020-12-01 02:31:00|6020.73|5982.73|6020.72|5982.72|6020.73|5982.73|6020.5|5982.5|10
1606789870000|2020-12-01 02:31:10|6020.89|5982.89|6020.7|5982.7|6020.89|5982.89|6020.4|5982.4|10
1606789880000|2020-12-01 02:31:20|6020.53|5982.53|6019.88|5981.88|6020.53|5982.53|6019.88|5981.88|9
1606789890000|2020-12-01 02:31:30|6019.85|5981.85|6019.81|5981.81|6019.98|5981.98|6019.76|5981.76|10
1606789900000|2020-12-01 02:31:40|6019.89|5981.89|6019.73|5981.73|6020.06|5982.06|6019.73|5981.73|9
1606789910000|2020-12-01 02:31:50|6019.63|5981.63|6019.12|5981.12|6019.63|5981.63|6018.82|5980.82|10
1606789920000|2020-12-01 02:32:00|6018.97|5980.97|6018.53|5980.53|6018.97|5980.97|6018.53|5980.53|9
1606789930000|2020-12-01 02:32:10|6018.68|5980.68|6018.42|5980.42|6018.68|5980.68|6018.33|5980.33|9
1606789940000|2020-12-01 02:32:20|6018.55|5980.55|6018.94|5980.94|6018.94|5980.94|6018.35|5980.35|9
1606789950000|2020-12-01 02:32:30|6018.87|5980.87|6018.66|5980.66|6018.95|5980.95|6018.48|5980.48|10
1606789960000|2020-12-01 02:32:40|6018.64|5980.64|6017.46|5979.46|6019.39|5981.39|6017.46|5979.46|9
1606789970000|2020-12-01 02:32:50|6017.03|5979.03|6013.97|5975.97|6017.03|5979.03|6013.97|5975.97|10
1606789980000|2020-12-01 02:33:00|6013.08|5975.08|6011.21|5973.21|6013.08|5975.08|6011.21|5973.21|10
1606789990000|2020-12-01 02:33:10|6011.12|5973.12|6009.29|5971.29|6011.12|5973.12|6009.29|5971.29|10
1606790000000|2020-12-01 02:33:20|6009.23|5971.23|6008.43|5970.43|6009.23|5971.23|6008.43|5970.43|9
1606790010000|2020-12-01 02:33:30|6008.23|5970.23|6007.67|5969.67|6008.23|5970.23|6007.63|5969.63|9
1606790020000|2020-12-01 02:33:40|6007.61|5969.61|6007.61|5969.61|6007.63|5969.63|6007.03|5969.03|10
1606790030000|2020-12-01 02:33:50|6007.64|5969.64|6008.63|5970.63|6008.78|5970.78|6007.64|5969.64|9
1606790040000|2020-12-01 02:34:00|6008.69|5970.69|6011.02|5973.02|6011.02|5973.02|6008.69|5970.69|10
1606790050000|2020-12-01 02:34:10|6010.94|5972.94|6010.97|5972.97|6011.42|5973.42|6010.94|5972.94|10
1606790060000|2020-12-01 02:34:20|6011.09|5973.09|6009.42|5971.42|6011.09|5973.09|6009.36|5971.36|10
1606790070000|2020-12-01 02:34:30|6009.11|5971.11|6007.15|5969.15|6009.11|5971.11|6007.15|5969.15|10
1606790080000|2020-12-01 02:34:40|6007.12|5969.12|6006.49|5968.49|6007.35|5969.35|6006.41|5968.41|10
1606790090000|2020-12-01 02:34:50|6006.98|5968.98|6006.41|5968.41|6006.98|5968.98|6006.28|5968.28|10
1606790100000|2020-12-01 02:35:00|6005.87|5967.87|6002.98|5964.98|6005.87|5967.87|6002.98|5964.98|10
1606790110000|2020-12-01 02:35:10|6002.86|5964.86|6002.1|5964.1|6002.86|5964.86|6002.09|5964.09|9
1606790120000|2020-12-01 02:35:20|6002.32|5964.32|6002.3|5964.3|6002.42|5964.42|6001.78|5963.78|10
1606790130000|2020-12-01 02:35:30|6002.2|5964.2|6003.36|5965.36|6003.36|5965.36|6002.2|5964.2|10
1606790140000|2020-12-01 02:35:40|6003.47|5965.47|6004.01|5966.01|6004.31|5966.31|6003.47|5965.47|10
1606790150000|2020-12-01 02:35:50|6004.03|5966.03|6004.28|5966.28|6004.28|5966.28|6003.85|5965.85|10
1606790160000|2020-12-01 02:36:00|6004.4|5966.4|6004.28|5966.28|6004.46|5966.46|6004.28|5966.28|10
1606790170000|2020-12-01 02:36:10|6004.06|5966.06|6001.67|5963.67|6004.06|5966.06|6001.02|5963.02|10
1606790180000|2020-12-01 02:36:20|6001.49|5963.49|6002.32|5964.32|6002.6|5964.6|6001.49|5963.49|10
1606790190000|2020-12-01 02:36:30|6002.35|5964.35|6002.82|5964.82|6002.9|5964.9|6002.35|5964.35|9
1606790200000|2020-12-01 02:36:40|6002.83|5964.83|6004.06|5966.06|6004.06|5966.06|6002.83|5964.83|10
1606790210000|2020-12-01 02:36:50|6004.08|5966.08|6004.15|5966.15|6004.2|5966.2|6003.94|5965.94|10
1606790220000|2020-12-01 02:37:00|6004.11|5966.11|6005.29|5967.29|6005.51|5967.51|6004.11|5966.11|10
1606790230000|2020-12-01 02:37:10|6005.36|5967.36|6006.92|5968.92|6006.92|5968.92|6005.36|5967.36|10
1606790240000|2020-12-01 02:37:20|6006.98|5968.98|6007.9|5969.9|6007.9|5969.9|6006.98|5968.98|9
1606790250000|2020-12-01 02:37:30|6008.11|5970.11|6008.86|5970.86|6008.86|5970.86|6008.11|5970.11|10
1606790260000|2020-12-01 02:37:40|6008.69|5970.69|6009.22|5971.22|6009.22|5971.22|6008.69|5970.69|10
1606790270000|2020-12-01 02:37:50|6009.15|5971.15|6009.07|5971.07|6009.2|5971.2|6009.06|5971.06|10
1606790280000|2020-12-01 02:38:00|6009.02|5971.02|6009.08|5971.08|6009.31|5971.31|6009.02|5971.02|10
1606790290000|2020-12-01 02:38:10|6009.72|5971.72|6010.83|5972.83|6010.83|5972.83|6009.72|5971.72|9
1606790300000|2020-12-01 02:38:20|6010.82|5972.82|6010.21|5972.21|6010.82|5972.82|6010.21|5972.21|10
1606790310000|2020-12-01 02:38:30|6010.13|5972.13|6009.91|5971.91|6010.23|5972.23|6009.89|5971.89|9
1606790320000|2020-12-01 02:38:40|6009.9|5971.9|6008.13|5970.13|6009.9|5971.9|6008.12|5970.12|10
1606790330000|2020-12-01 02:38:50|6007.85|5969.85|6008.85|5970.85|6008.85|5970.85|6007.85|5969.85|9
1606790340000|2020-12-01 02:39:00|6008.78|5970.78|6011.61|5973.61|6011.61|5973.61|6008.78|5970.78|10
1606790350000|2020-12-01 02:39:10|6011.64|5973.64|6013.57|5975.57|6013.57|5975.57|6011.64|5973.64|10
1606790360000|2020-12-01 02:39:20|6013.64|5975.64|6014.92|5976.92|6015.28|5977.28|6013.64|5975.64|10
1606790370000|2020-12-01 02:39:30|6015.14|5977.14|6015.94|5977.94|6016.06|5978.06|6015.13|5977.13|10
1606790380000|2020-12-01 02:39:40|6015.91|5977.91|6016.12|5978.12|6016.12|5978.12|6015.61|5977.61|10
1606790390000|2020-12-01 02:39:50|6016.08|5978.08|6017.58|5979.58|6017.58|5979.58|6016.08|5978.08|10
1606790400000|2020-12-01 02:40:00|6018.36|5980.36|6020.46|5982.46|6020.52|5982.52|6018.36|5980.36|10
1606790410000|2020-12-01 02:40:10|6020.59|5982.59|6020.33|5982.33|6020.9|5982.9|6020.12|5982.12|10
1606790420000|2020-12-01 02:40:20|6020.27|5982.27|6020.55|5982.55|6020.85|5982.85|6020.27|5982.27|10
1606790430000|2020-12-01 02:40:30|6020.48|5982.48|6021.2|5983.2|6021.24|5983.24|6020.48|5982.48|10
1606790440000|2020-12-01 02:40:40|6020.93|5982.93|6020.73|5982.73|6021.05|5983.05|6020.71|5982.71|10
1606790450000|2020-12-01 02:40:50|6020.61|5982.61|6021.59|5983.59|6021.59|5983.59|6020.55|5982.55|10
1606790460000|2020-12-01 02:41:00|6021.51|5983.51|6021.26|5983.26|6021.62|5983.62|6021.26|5983.26|10
1606790470000|2020-12-01 02:41:10|6021.24|5983.24|6020.8|5982.8|6021.24|5983.24|6020.7|5982.7|9
1606790480000|2020-12-01 02:41:20|6020.86|5982.86|6021.14|5983.14|6021.14|5983.14|6020.8|5982.8|10
1606790490000|2020-12-01 02:41:30|6021.11|5983.11|6020.79|5982.79|6021.11|5983.11|6020.71|5982.71|9
1606790500000|2020-12-01 02:41:40|6020.52|5982.52|6020.56|5982.56|6020.73|5982.73|6020.31|5982.31|10
1606790510000|2020-12-01 02:41:50|6020.52|5982.52|6020.02|5982.02|6020.79|5982.79|6020.02|5982.02|10
1606790520000|2020-12-01 02:42:00|6020.01|5982.01|6020.33|5982.33|6020.38|5982.38|6020.01|5982.01|9
1606790530000|2020-12-01 02:42:10|6020.34|5982.34|6018.85|5980.85|6020.34|5982.34|6018.85|5980.85|10
1606790540000|2020-12-01 02:42:20|6018.88|5980.88|6018.78|5980.78|6018.88|5980.88|6018.35|5980.35|10
1606790550000|2020-12-01 02:42:30|6018.82|5980.82|6018.22|5980.22|6018.82|5980.82|6018.14|5980.14|9
1606790560000|2020-12-01 02:42:40|6018.67|5980.67|6018.1|5980.1|6018.67|5980.67|6017.89|5979.89|10
1606790570000|2020-12-01 02:42:50|6018.04|5980.04|6017.62|5979.62|6018.04|5980.04|6017.6|5979.6|10
1606790580000|2020-12-01 02:43:00|6017.64|5979.64|6017.4|5979.4|6017.64|5979.64|6017.4|5979.4|9
1606790590000|2020-12-01 02:43:10|6017.47|5979.47|6017.53|5979.53|6017.72|5979.72|6017.47|5979.47|9
1606790600000|2020-12-01 02:43:20|6017.52|5979.52|6016.96|5978.96|6017.71|5979.71|6016.96|5978.96|9
1606790610000|2020-12-01 02:43:30|6016.99|5978.99|6016.77|5978.77|6017.15|5979.15|6016.77|5978.77|10
1606790620000|2020-12-01 02:43:40|6016.63|5978.63|6016.64|5978.64|6016.73|5978.73|6016.59|5978.59|10
1606790630000|2020-12-01 02:43:50|6016.81|5978.81|6017.23|5979.23|6017.23|5979.23|6016.81|5978.81|9
1606790640000|2020-12-01 02:44:00|6017.25|5979.25|6017.68|5979.68|6017.77|5979.77|6017.25|5979.25|9
1606790650000|2020-12-01 02:44:10|6017.55|5979.55|6017.39|5979.39|6017.67|5979.67|6017.37|5979.37|8
1606790660000|2020-12-01 02:44:20|6017.34|5979.34|6016.91|5978.91|6017.34|5979.34|6016.42|5978.42|9
1606790670000|2020-12-01 02:44:30|6016.92|5978.92|6017.81|5979.81|6017.98|5979.98|6016.92|5978.92|10
1606790680000|2020-12-01 02:44:40|6017.95|5979.95|6018.17|5980.17|6018.17|5980.17|6017.65|5979.65|9
1606790690000|2020-12-01 02:44:50|6018.24|5980.24|6017.7|5979.7|6018.3|5980.3|6017.7|5979.7|9
1606790700000|2020-12-01 02:45:00|6017.65|5979.65|6017.67|5979.67|6017.69|5979.69|6017.62|5979.62|8
1606790710000|2020-12-01 02:45:10|6017.65|5979.65|6017.58|5979.58|6017.65|5979.65|6017.58|5979.58|7
1606790720000|2020-12-01 02:45:20|6017.63|5979.63|6017.86|5979.86|6017.96|5979.96|6017.61|5979.61|9
1606790730000|2020-12-01 02:45:30|6017.88|5979.88|6018.16|5980.16|6018.21|5980.21|6017.79|5979.79|10
1606790740000|2020-12-01 02:45:40|6018.49|5980.49|6018.58|5980.58|6018.82|5980.82|6018.33|5980.33|9
1606790750000|2020-12-01 02:45:50|6018.76|5980.76|6019.21|5981.21|6019.62|5981.62|6018.76|5980.76|9
1606790760000|2020-12-01 02:46:00|6019.26|5981.26|6020.03|5982.03|6020.03|5982.03|6019.26|5981.26|10
1606790770000|2020-12-01 02:46:10|6020.07|5982.07|6020.06|5982.06|6020.47|5982.47|6020.06|5982.06|9
1606790780000|2020-12-01 02:46:20|6020.2|5982.2|6020.38|5982.38|6020.38|5982.38|6019.97|5981.97|8
1606790790000|2020-12-01 02:46:30|6020.36|5982.36|6021.13|5983.13|6021.13|5983.13|6020.26|5982.26|10
1606790800000|2020-12-01 02:46:40|6021.22|5983.22|6022.41|5984.41|6022.41|5984.41|6021.09|5983.09|10
1606790810000|2020-12-01 02:46:50|6022.45|5984.45|6022.92|5984.92|6022.94|5984.94|6022.45|5984.45|8
1606790820000|2020-12-01 02:47:00|6022.97|5984.97|6023.4|5985.4|6023.43|5985.43|6022.73|5984.73|9
1606790830000|2020-12-01 02:47:10|6023.49|5985.49|6024.68|5986.68|6025.16|5987.16|6023.49|5985.49|10
1606790840000|2020-12-01 02:47:20|6024.87|5986.87|6026.01|5988.01|6026.01|5988.01|6024.85|5986.85|9
1606790850000|2020-12-01 02:47:30|6026.11|5988.11|6026.83|5988.83|6026.83|5988.83|6026.11|5988.11|9
1606790860000|2020-12-01 02:47:40|6026.79|5988.79|6027.28|5989.28|6027.28|5989.28|6026.66|5988.66|10
1606790870000|2020-12-01 02:47:50|6027.37|5989.37|6027.06|5989.06|6027.37|5989.37|6027.05|5989.05|9
1606790880000|2020-12-01 02:48:00|6026.78|5988.78|6025.61|5987.61|6026.78|5988.78|6025.48|5987.48|10
1606790890000|2020-12-01 02:48:10|6025.73|5987.73|6025.65|5987.65|6026.09|5988.09|6025.62|5987.62|9
1606790900000|2020-12-01 02:48:20|6026.08|5988.08|6025.88|5987.88|6026.1|5988.1|6025.85|5987.85|10
1606790910000|2020-12-01 02:48:30|6025.99|5987.99|6026.07|5988.07|6026.3|5988.3|6025.89|5987.89|10
1606790920000|2020-12-01 02:48:40|6026.06|5988.06|6025.56|5987.56|6026.09|5988.09|6025.56|5987.56|8
1606790930000|2020-12-01 02:48:50|6025.21|5987.21|6023.14|5985.14|6025.21|5987.21|6022.73|5984.73|9
1606790940000|2020-12-01 02:49:00|6022.82|5984.82|6022.13|5984.13|6023|5985|6022.13|5984.13|9
1606790950000|2020-12-01 02:49:10|6022.08|5984.08|6022.08|5984.08|6022.28|5984.28|6021.96|5983.96|10
1606790960000|2020-12-01 02:49:20|6022.1|5984.1|6021.33|5983.33|6022.19|5984.19|6021.33|5983.33|8
1606790970000|2020-12-01 02:49:30|6021.22|5983.22|6019.7|5981.7|6021.22|5983.22|6019.7|5981.7|10
1606790980000|2020-12-01 02:49:40|6019.44|5981.44|6017.9|5979.9|6019.44|5981.44|6017.9|5979.9|10
1606790990000|2020-12-01 02:49:50|6017.97|5979.97|6017.8|5979.8|6018.43|5980.43|6017.5|5979.5|10
1606791000000|2020-12-01 02:50:00|6017.86|5979.86|6019.2|5981.2|6019.2|5981.2|6017.86|5979.86|9
1606791010000|2020-12-01 02:50:10|6018.93|5980.93|6019.53|5981.53|6019.53|5981.53|6018.92|5980.92|9
1606791020000|2020-12-01 02:50:20|6019.3|5981.3|6020.77|5982.77|6020.77|5982.77|6019.3|5981.3|10
1606791030000|2020-12-01 02:50:30|6021.04|5983.04|6022.85|5984.85|6022.87|5984.87|6020.98|5982.98|9
1606791040000|2020-12-01 02:50:40|6022.89|5984.89|6022.98|5984.98|6023.03|5985.03|6022.81|5984.81|9
1606791050000|2020-12-01 02:50:50|6022.92|5984.92|6022.55|5984.55|6022.95|5984.95|6022.42|5984.42|8
1606791060000|2020-12-01 02:51:00|6022.46|5984.46|6022.36|5984.36|6022.55|5984.55|6022.31|5984.31|10
1606791070000|2020-12-01 02:51:10|6022.25|5984.25|6021.11|5983.11|6023.08|5985.08|6021.11|5983.11|10
1606791080000|2020-12-01 02:51:20|6021.06|5983.06|6021.5|5983.5|6021.5|5983.5|6021.06|5983.06|10
1606791090000|2020-12-01 02:51:30|6021.21|5983.21|6021.15|5983.15|6021.48|5983.48|6021.13|5983.13|9
1606791100000|2020-12-01 02:51:40|6020.91|5982.91|6020.06|5982.06|6021.07|5983.07|6020.06|5982.06|10
1606791110000|2020-12-01 02:51:50|6019.73|5981.73|6017.14|5979.14|6019.73|5981.73|6017.12|5979.12|10
1606791120000|2020-12-01 02:52:00|6017.1|5979.1|6015.96|5977.96|6017.15|5979.15|6015.96|5977.96|10
1606791130000|2020-12-01 02:52:10|6015.72|5977.72|6015.36|5977.36|6016.08|5978.08|6015.36|5977.36|10
1606791140000|2020-12-01 02:52:20|6015.29|5977.29|6014.72|5976.72|6015.29|5977.29|6014.72|5976.72|9
1606791150000|2020-12-01 02:52:30|6014.74|5976.74|6014.52|5976.52|6014.78|5976.78|6014.51|5976.51|10
1606791160000|2020-12-01 02:52:40|6014.47|5976.47|6013.85|5975.85|6014.59|5976.59|6013.85|5975.85|10
1606791170000|2020-12-01 02:52:50|6013.92|5975.92|6014.15|5976.15|6014.15|5976.15|6013.81|5975.81|10
1606791180000|2020-12-01 02:53:00|6014.47|5976.47|6014.97|5976.97|6015.26|5977.26|6014.47|5976.47|10
1606791190000|2020-12-01 02:53:10|6015.02|5977.02|6015|5977|6015.02|5977.02|6014.88|5976.88|8
1606791200000|2020-12-01 02:53:20|6014.95|5976.95|6016.16|5978.16|6016.16|5978.16|6014.95|5976.95|10
1606791210000|2020-12-01 02:53:30|6016.65|5978.65|6019.08|5981.08|6019.08|5981.08|6016.65|5978.65|10
1606791220000|2020-12-01 02:53:40|6019.18|5981.18|6019.66|5981.66|6020.31|5982.31|6019.18|5981.18|9
1606791230000|2020-12-01 02:53:50|6019.77|5981.77|6022.91|5984.91|6022.91|5984.91|6019.77|5981.77|10
1606791240000|2020-12-01 02:54:00|6023.68|5985.68|6028.53|5990.53|6028.53|5990.53|6023.68|5985.68|10
1606791250000|2020-12-01 02:54:10|6028.68|5990.68|6030.22|5992.22|6030.22|5992.22|6028.56|5990.56|10
1606791260000|2020-12-01 02:54:20|6030.23|5992.23|6030.04|5992.04|6030.33|5992.33|6029.61|5991.61|9
1606791270000|2020-12-01 02:54:30|6030.55|5992.55|6031.41|5993.41|6031.41|5993.41|6030.55|5992.55|10
1606791280000|2020-12-01 02:54:40|6031.51|5993.51|6031.38|5993.38|6031.51|5993.51|6031.32|5993.32|9
1606791290000|2020-12-01 02:54:50|6031.39|5993.39|6030.73|5992.73|6031.44|5993.44|6030.73|5992.73|9
1606791300000|2020-12-01 02:55:00|6030.71|5992.71|6030.4|5992.4|6030.88|5992.88|6030.3|5992.3|10
1606791310000|2020-12-01 02:55:10|6030.52|5992.52|6030.8|5992.8|6030.8|5992.8|6030.52|5992.52|9
1606791320000|2020-12-01 02:55:20|6030.84|5992.84|6030.66|5992.66|6030.85|5992.85|6030.44|5992.44|10
1606791330000|2020-12-01 02:55:30|6030.75|5992.75|6030.23|5992.23|6030.81|5992.81|6030.23|5992.23|8
1606791340000|2020-12-01 02:55:40|6030.07|5992.07|6029.39|5991.39|6030.11|5992.11|6029.39|5991.39|10
1606791350000|2020-12-01 02:55:50|6029.4|5991.4|6030.14|5992.14|6030.2|5992.2|6029.4|5991.4|9
1606791360000|2020-12-01 02:56:00|6030.03|5992.03|6030.56|5992.56|6030.56|5992.56|6029.99|5991.99|10
1606791370000|2020-12-01 02:56:10|6030.61|5992.61|6033.16|5995.16|6033.16|5995.16|6030.61|5992.61|10
1606791380000|2020-12-01 02:56:20|6033.31|5995.31|6033.86|5995.86|6033.92|5995.92|6033.26|5995.26|9
1606791390000|2020-12-01 02:56:30|6033.44|5995.44|6035.38|5997.38|6035.38|5997.38|6033.44|5995.44|10
1606791400000|2020-12-01 02:56:40|6035.36|5997.36|6036.81|5998.81|6036.89|5998.89|6035.36|5997.36|10
1606791410000|2020-12-01 02:56:50|6036.88|5998.88|6037.77|5999.77|6037.77|5999.77|6036.82|5998.82|10
1606791420000|2020-12-01 02:57:00|6037.74|5999.74|6038.73|6000.73|6038.73|6000.73|6037.74|5999.74|10
1606791430000|2020-12-01 02:57:10|6038.74|6000.74|6038.37|6000.37|6038.74|6000.74|6038.14|6000.14|10
1606791440000|2020-12-01 02:57:20|6038.39|6000.39|6038.97|6000.97|6039.17|6001.17|6038.36|6000.36|9
1606791450000|2020-12-01 02:57:30|6038.93|6000.93|6037.81|5999.81|6038.97|6000.97|6037.81|5999.81|10
1606791460000|2020-12-01 02:57:40|6037.66|5999.66|6037.05|5999.05|6037.84|5999.84|6037.03|5999.03|10
1606791470000|2020-12-01 02:57:50|6037.38|5999.38|6036.78|5998.78|6037.38|5999.38|6036.74|5998.74|9
1606791480000|2020-12-01 02:58:00|6036.93|5998.93|6037.01|5999.01|6037.04|5999.04|6036.75|5998.75|10
1606791490000|2020-12-01 02:58:10|6037.08|5999.08|6037.32|5999.32|6037.32|5999.32|6036.85|5998.85|9
1606791500000|2020-12-01 02:58:20|6037.44|5999.44|6037.95|5999.95|6037.95|5999.95|6037.26|5999.26|9
1606791510000|2020-12-01 02:58:30|6038.01|6000.01|6036.76|5998.76|6038.17|6000.17|6036.76|5998.76|10
1606791520000|2020-12-01 02:58:40|6036.51|5998.51|6034.5|5996.5|6036.51|5998.51|6034.46|5996.46|10
1606791530000|2020-12-01 02:58:50|6034.4|5996.4|6033.27|5995.27|6034.45|5996.45|6033.27|5995.27|10
1606791540000|2020-12-01 02:59:00|6033.3|5995.3|6031.98|5993.98|6033.35|5995.35|6031.98|5993.98|10
1606791550000|2020-12-01 02:59:10|6031.84|5993.84|6031.35|5993.35|6031.84|5993.84|6031.15|5993.15|10
1606791560000|2020-12-01 02:59:20|6031.44|5993.44|6033.81|5995.81|6033.81|5995.81|6031.44|5993.44|10
1606791570000|2020-12-01 02:59:30|6033.97|5995.97|6034.94|5996.94|6034.94|5996.94|6033.93|5995.93|9
1606791580000|2020-12-01 02:59:40|6034.84|5996.84|6035.51|5997.51|6035.51|5997.51|6034.84|5996.84|10
1606791590000|2020-12-01 02:59:50|6035.29|5997.29|6036.12|5998.12|6036.12|5998.12|6035.29|5997.29|10
1606791600000|2020-12-01 03:00:00|6036.07|5998.07|6035.37|5997.37|6036.07|5998.07|6035.37|5997.37|10
1606791610000|2020-12-01 03:00:10|6035.23|5997.23|6035.41|5997.41|6035.49|5997.49|6035.21|5997.21|10
1606791620000|2020-12-01 03:00:20|6035.56|5997.56|6035.27|5997.27|6035.57|5997.57|6035.27|5997.27|10
1606791630000|2020-12-01 03:00:30|6035.17|5997.17|6033.88|5995.88|6035.17|5997.17|6033.8|5995.8|10
1606791640000|2020-12-01 03:00:40|6033.78|5995.78|6032.35|5994.35|6033.78|5995.78|6032.31|5994.31|9
1606791650000|2020-12-01 03:00:50|6032.44|5994.44|6031.58|5993.58|6032.44|5994.44|6031.58|5993.58|10
1606791660000|2020-12-01 03:01:00|6031.6|5993.6|6029.75|5991.75|6031.6|5993.6|6029.75|5991.75|10
1606791670000|2020-12-01 03:01:10|6030.01|5992.01|6029.14|5991.14|6030.01|5992.01|6029.14|5991.14|10
1606791680000|2020-12-01 03:01:20|6029.07|5991.07|6029.03|5991.03|6029.07|5991.07|6028.63|5990.63|10
1606791690000|2020-12-01 03:01:30|6028.99|5990.99|6029.6|5991.6|6029.75|5991.75|6028.99|5990.99|10
1606791700000|2020-12-01 03:01:40|6029.56|5991.56|6030.92|5992.92|6030.93|5992.93|6029.56|5991.56|10
1606791710000|2020-12-01 03:01:50|6030.95|5992.95|6029.79|5991.79|6030.95|5992.95|6029.79|5991.79|10
1606791720000|2020-12-01 03:02:00|6029.64|5991.64|6028.16|5990.16|6029.64|5991.64|6028.16|5990.16|10
1606791730000|2020-12-01 03:02:10|6028.19|5990.19|6027.55|5989.55|6028.19|5990.19|6027.12|5989.12|10
1606791740000|2020-12-01 03:02:20|6027.59|5989.59|6026.11|5988.11|6027.67|5989.67|6026.11|5988.11|10
1606791750000|2020-12-01 03:02:30|6025.93|5987.93|6024.52|5986.52|6025.93|5987.93|6024.52|5986.52|10
1606791760000|2020-12-01 03:02:40|6024.5|5986.5|6024.02|5986.02|6024.77|5986.77|6024.02|5986.02|10
1606791770000|2020-12-01 03:02:50|6024.03|5986.03|6023.45|5985.45|6024.03|5986.03|6023.45|5985.45|9
1606791780000|2020-12-01 03:03:00|6023.18|5985.18|6019.97|5981.97|6023.18|5985.18|6019.97|5981.97|10
1606791790000|2020-12-01 03:03:10|6019.54|5981.54|6018.92|5980.92|6019.54|5981.54|6018.76|5980.76|10
1606791800000|2020-12-01 03:03:20|6018.49|5980.49|6017.82|5979.82|6018.49|5980.49|6017.55|5979.55|10
1606791810000|2020-12-01 03:03:30|6017.76|5979.76|6018.32|5980.32|6018.32|5980.32|6017.76|5979.76|10
1606791820000|2020-12-01 03:03:40|6018.26|5980.26|6018.85|5980.85|6018.85|5980.85|6018.26|5980.26|9
1606791830000|2020-12-01 03:03:50|6018.61|5980.61|6018.04|5980.04|6018.65|5980.65|6018.04|5980.04|9
1606791840000|2020-12-01 03:04:00|6018.13|5980.13|6017.57|5979.57|6018.13|5980.13|6017.37|5979.37|9
1606791850000|2020-12-01 03:04:10|6017.64|5979.64|6016.83|5978.83|6017.87|5979.87|6016.83|5978.83|10
1606791860000|2020-12-01 03:04:20|6016.66|5978.66|6016.04|5978.04|6016.66|5978.66|6015.99|5977.99|10
1606791870000|2020-12-01 03:04:30|6016.01|5978.01|6016.06|5978.06|6016.25|5978.25|6015.97|5977.97|9
1606791880000|2020-12-01 03:04:40|6015.99|5977.99|6016.33|5978.33|6016.33|5978.33|6015.97|5977.97|10
1606791890000|2020-12-01 03:04:50|6016.53|5978.53|6016.51|5978.51|6016.59|5978.59|6016.26|5978.26|10
1606791900000|2020-12-01 03:05:00|6016.5|5978.5|6016.16|5978.16|6016.76|5978.76|6016.08|5978.08|9
1606791910000|2020-12-01 03:05:10|6016.15|5978.15|6014.71|5976.71|6016.25|5978.25|6014.71|5976.71|10
1606791920000|2020-12-01 03:05:20|6014.08|5976.08|6013.49|5975.49|6014.08|5976.08|6013.49|5975.49|10
1606791930000|2020-12-01 03:05:30|6013.39|5975.39|6014|5976|6014|5976|6013.39|5975.39|10
1606791940000|2020-12-01 03:05:40|6013.94|5975.94|6013.5|5975.5|6013.95|5975.95|6013.37|5975.37|10
1606791950000|2020-12-01 03:05:50|6013.33|5975.33|6012.7|5974.7|6013.54|5975.54|6012.45|5974.45|10
1606791960000|2020-12-01 03:06:00|6012.84|5974.84|6013.8|5975.8|6013.8|5975.8|6012.83|5974.83|10
1606791970000|2020-12-01 03:06:10|6013.92|5975.92|6013.37|5975.37|6014.19|5976.19|6013.37|5975.37|9
1606791980000|2020-12-01 03:06:20|6012.93|5974.93|6011.86|5973.86|6012.93|5974.93|6011.8|5973.8|10
1606791990000|2020-12-01 03:06:30|6011.82|5973.82|6011.55|5973.55|6011.97|5973.97|6011.55|5973.55|10
1606792000000|2020-12-01 03:06:40|6011.41|5973.41|6010.23|5972.23|6011.42|5973.42|6010.23|5972.23|10
1606792010000|2020-12-01 03:06:50|6010.2|5972.2|6009.37|5971.37|6010.2|5972.2|6009.37|5971.37|10
1606792020000|2020-12-01 03:07:00|6009.68|5971.68|6007.44|5969.44|6009.73|5971.73|6007.44|5969.44|10
1606792030000|2020-12-01 03:07:10|6007.32|5969.32|6006.95|5968.95|6007.49|5969.49|6006.71|5968.71|10
1606792040000|2020-12-01 03:07:20|6006.42|5968.42|6007.42|5969.42|6007.59|5969.59|6006.39|5968.39|9
1606792050000|2020-12-01 03:07:30|6007.26|5969.26|6006.93|5968.93|6007.72|5969.72|6006.93|5968.93|10
1606792060000|2020-12-01 03:07:40|6007.21|5969.21|6007.27|5969.27|6007.77|5969.77|6007.21|5969.21|10
1606792070000|2020-12-01 03:07:50|6006.8|5968.8|6006|5968|6006.81|5968.81|6005.9|5967.9|10
1606792080000|2020-12-01 03:08:00|6005.89|5967.89|6007.35|5969.35|6007.35|5969.35|6005.86|5967.86|10
1606792090000|2020-12-01 03:08:10|6007.28|5969.28|6008.61|5970.61|6008.61|5970.61|6007.28|5969.28|9
1606792100000|2020-12-01 03:08:20|6008.85|5970.85|6009.76|5971.76|6009.77|5971.77|6008.85|5970.85|10
1606792110000|2020-12-01 03:08:30|6009.87|5971.87|6010.03|5972.03|6010.3|5972.3|6009.87|5971.87|9
1606792120000|2020-12-01 03:08:40|6010.19|5972.19|6009.83|5971.83|6010.39|5972.39|6009.61|5971.61|10
1606792130000|2020-12-01 03:08:50|6009.85|5971.85|6008.16|5970.16|6009.85|5971.85|6008.16|5970.16|10
1606792140000|2020-12-01 03:09:00|6007.95|5969.95|6007.41|5969.41|6007.97|5969.97|6007.41|5969.41|10
1606792150000|2020-12-01 03:09:10|6007.31|5969.31|6006.2|5968.2|6007.31|5969.31|6006.2|5968.2|10
1606792160000|2020-12-01 03:09:20|6006.36|5968.36|6006.31|5968.31|6006.63|5968.63|6006.25|5968.25|10
1606792170000|2020-12-01 03:09:30|6006.29|5968.29|6006.84|5968.84|6006.84|5968.84|6006.29|5968.29|9
1606792180000|2020-12-01 03:09:40|6006.86|5968.86|6007.2|5969.2|6007.21|5969.21|6006.86|5968.86|10
1606792190000|2020-12-01 03:09:50|6007.49|5969.49|6007.66|5969.66|6007.83|5969.83|6007.49|5969.49|10
1606792200000|2020-12-01 03:10:00|6007.55|5969.55|6006.73|5968.73|6007.55|5969.55|6006.72|5968.72|8
1606792210000|2020-12-01 03:10:10|6006.84|5968.84|6006.58|5968.58|6006.84|5968.84|6006.43|5968.43|8
1606792220000|2020-12-01 03:10:20|6006.46|5968.46|6005.53|5967.53|6006.46|5968.46|6005.53|5967.53|10
1606792230000|2020-12-01 03:10:30|6005.43|5967.43|6005.25|5967.25|6005.43|5967.43|6005.16|5967.16|10
1606792240000|2020-12-01 03:10:40|6005.31|5967.31|6005.32|5967.32|6005.41|5967.41|6004.91|5966.91|9
1606792250000|2020-12-01 03:10:50|6005.44|5967.44|6004.92|5966.92|6005.44|5967.44|6004.72|5966.72|10
1606792260000|2020-12-01 03:11:00|6004.98|5966.98|6004.89|5966.89|6005.19|5967.19|6004.89|5966.89|8
1606792270000|2020-12-01 03:11:10|6004.8|5966.8|6003.52|5965.52|6004.84|5966.84|6003.51|5965.51|10
1606792280000|2020-12-01 03:11:20|6003.4|5965.4|6003.61|5965.61|6003.61|5965.61|6002.84|5964.84|10
1606792290000|2020-12-01 03:11:30|6003.34|5965.34|6002.61|5964.61|6003.34|5965.34|6002.43|5964.43|10
1606792300000|2020-12-01 03:11:40|6002.62|5964.62|6002.75|5964.75|6002.85|5964.85|6002.48|5964.48|9
1606792310000|2020-12-01 03:11:50|6002.54|5964.54|6002.2|5964.2|6002.61|5964.61|6001.91|5963.91|10
1606792320000|2020-12-01 03:12:00|6002.33|5964.33|6003.2|5965.2|6003.2|5965.2|6001.91|5963.91|10
1606792330000|2020-12-01 03:12:10|6003.3|5965.3|6004.06|5966.06|6004.06|5966.06|6003.3|5965.3|10
1606792340000|2020-12-01 03:12:20|6004.55|5966.55|6005.07|5967.07|6005.32|5967.32|6004.55|5966.55|10
1606792350000|2020-12-01 03:12:30|6005.06|5967.06|6004.85|5966.85|6005.23|5967.23|6004.85|5966.85|10
1606792360000|2020-12-01 03:12:40|6004.87|5966.87|6004.99|5966.99|6005.1|5967.1|6004.87|5966.87|10
1606792370000|2020-12-01 03:12:50|6005|5967|6004.46|5966.46|6005|5967|6004.38|5966.38|9
1606792380000|2020-12-01 03:13:00|6004.39|5966.39|6003.35|5965.35|6004.39|5966.39|6003.35|5965.35|10
1606792390000|2020-12-01 03:13:10|6003.44|5965.44|6002.39|5964.39|6003.44|5965.44|6002.39|5964.39|10
1606792400000|2020-12-01 03:13:20|6002.41|5964.41|6002.8|5964.8|6002.8|5964.8|6001.88|5963.88|10
1606792410000|2020-12-01 03:13:30|6003.29|5965.29|6003.04|5965.04|6003.4|5965.4|6003.04|5965.04|9
1606792420000|2020-12-01 03:13:40|6003.28|5965.28|6003.25|5965.25|6003.42|5965.42|6003.05|5965.05|9
1606792430000|2020-12-01 03:13:50|6003.19|5965.19|6002.73|5964.73|6003.27|5965.27|6002.73|5964.73|10
1606792440000|2020-12-01 03:14:00|6002.74|5964.74|6003.36|5965.36|6003.36|5965.36|6002.67|5964.67|9
1606792450000|2020-12-01 03:14:10|6003.52|5965.52|6003.48|5965.48|6003.85|5965.85|6003.48|5965.48|10
1606792460000|2020-12-01 03:14:20|6003.47|5965.47|6003.11|5965.11|6003.47|5965.47|6003.11|5965.11|9
1606792470000|2020-12-01 03:14:30|6003.13|5965.13|6003.79|5965.79|6003.79|5965.79|6003.13|5965.13|10
1606792480000|2020-12-01 03:14:40|6003.92|5965.92|6004.95|5966.95|6004.95|5966.95|6003.83|5965.83|9
1606792490000|2020-12-01 03:14:50|6004.99|5966.99|6005.07|5967.07|6005.28|5967.28|6004.93|5966.93|10
1606792500000|2020-12-01 03:15:00|6005|5967|6003.85|5965.85|6005|5967|6003.85|5965.85|10
1606792510000|2020-12-01 03:15:10|6003.64|5965.64|6003.22|5965.22|6003.64|5965.64|6003.19|5965.19|10
1606792520000|2020-12-01 03:15:20|6003.24|5965.24|6003.25|5965.25|6003.45|5965.45|6003.18|5965.18|10
1606792530000|2020-12-01 03:15:30|6003.31|5965.31|6003.5|5965.5|6003.72|5965.72|6003.31|5965.31|8
1606792540000|2020-12-01 03:15:40|6003.49|5965.49|6003.15|5965.15|6003.49|5965.49|6003.15|5965.15|9
1606792550000|2020-12-01 03:15:50|6003.02|5965.02|6002.49|5964.49|6003.02|5965.02|6002.49|5964.49|9
1606792560000|2020-12-01 03:16:00|6002.57|5964.57|5999.96|5961.96|6002.57|5964.57|5999.96|5961.96|10
1606792570000|2020-12-01 03:16:10|5999.87|5961.87|5998.35|5960.35|5999.87|5961.87|5998.3|5960.3|10
1606792580000|2020-12-01 03:16:20|5998.46|5960.46|5997.04|5959.04|5998.46|5960.46|5997.04|5959.04|9
1606792590000|2020-12-01 03:16:30|5997.13|5959.13|5996.33|5958.33|5997.13|5959.13|5996.29|5958.29|10
1606792600000|2020-12-01 03:16:40|5995.95|5957.95|5996.6|5958.6|5996.6|5958.6|5995.92|5957.92|10
1606792610000|2020-12-01 03:16:50|5996.8|5958.8|5997.71|5959.71|5997.78|5959.78|5996.8|5958.8|10
1606792620000|2020-12-01 03:17:00|5997.72|5959.72|5996.87|5958.87|5997.72|5959.72|5996.79|5958.79|10
1606792630000|2020-12-01 03:17:10|5996.64|5958.64|5996.21|5958.21|5996.75|5958.75|5996.21|5958.21|10
1606792640000|2020-12-01 03:17:20|5996.46|5958.46|5995.34|5957.34|5996.46|5958.46|5995.1|5957.1|10
1606792650000|2020-12-01 03:17:30|5995.31|5957.31|5994.64|5956.64|5995.31|5957.31|5994.5|5956.5|10
1606792660000|2020-12-01 03:17:40|5994.76|5956.76|5994.52|5956.52|5994.8|5956.8|5994.29|5956.29|10
1606792670000|2020-12-01 03:17:50|5994.69|5956.69|5994.67|5956.67|5994.82|5956.82|5994.54|5956.54|10
1606792680000|2020-12-01 03:18:00|5994.5|5956.5|5993.55|5955.55|5994.5|5956.5|5993.55|5955.55|10
1606792690000|2020-12-01 03:18:10|5993.57|5955.57|5993.15|5955.15|5993.83|5955.83|5993.15|5955.15|10
1606792700000|2020-12-01 03:18:20|5993.22|5955.22|5993.18|5955.18|5993.81|5955.81|5993.18|5955.18|10
1606792710000|2020-12-01 03:18:30|5993.1|5955.1|5993.87|5955.87|5994.11|5956.11|5993.1|5955.1|9
1606792720000|2020-12-01 03:18:40|5993.98|5955.98|5993.77|5955.77|5993.98|5955.98|5993.6|5955.6|10
1606792730000|2020-12-01 03:18:50|5993.67|5955.67|5993.68|5955.68|5993.68|5955.68|5993.44|5955.44|9
1606792740000|2020-12-01 03:19:00|5993.76|5955.76|5994.13|5956.13|5994.26|5956.26|5993.76|5955.76|10
1606792750000|2020-12-01 03:19:10|5994.29|5956.29|5994|5956|5994.29|5956.29|5994|5956|10
1606792760000|2020-12-01 03:19:20|5994.03|5956.03|5995.57|5957.57|5995.57|5957.57|5994.03|5956.03|10
1606792770000|2020-12-01 03:19:30|5995.95|5957.95|5997.71|5959.71|5997.71|5959.71|5995.95|5957.95|10
1606792780000|2020-12-01 03:19:40|5998.23|5960.23|5999.39|5961.39|5999.39|5961.39|5998.14|5960.14|10
1606792790000|2020-12-01 03:19:50|5999.38|5961.38|5999.96|5961.96|5999.96|5961.96|5999.35|5961.35|10
1606792800000|2020-12-01 03:20:00|6000.3|5962.3|6001.79|5963.79|6001.84|5963.84|6000.21|5962.21|10
1606792810000|2020-12-01 03:20:10|6002.26|5964.26|6003.51|5965.51|6003.51|5965.51|6002.26|5964.26|10
1606792820000|2020-12-01 03:20:20|6003.58|5965.58|6003.28|5965.28|6003.7|5965.7|6003.05|5965.05|10
1606792830000|2020-12-01 03:20:30|6003.19|5965.19|6002.5|5964.5|6003.19|5965.19|6002.46|5964.46|9
1606792840000|2020-12-01 03:20:40|6002.45|5964.45|6001.86|5963.86|6002.45|5964.45|6001.86|5963.86|9
1606792850000|2020-12-01 03:20:50|6001.7|5963.7|6001.48|5963.48|6002.05|5964.05|6001.48|5963.48|10
1606792860000|2020-12-01 03:21:00|6001.5|5963.5|6001.01|5963.01|6001.5|5963.5|6000.97|5962.97|10
1606792870000|2020-12-01 03:21:10|6000.95|5962.95|5999.88|5961.88|6000.95|5962.95|5999.88|5961.88|10
1606792880000|2020-12-01 03:21:20|5999.43|5961.43|5997.16|5959.16|5999.43|5961.43|5997.16|5959.16|8
1606792890000|2020-12-01 03:21:30|5997.04|5959.04|5995.09|5957.09|5997.07|5959.07|5995.09|5957.09|10
1606792900000|2020-12-01 03:21:40|5994.57|5956.57|5991.59|5953.59|5994.57|5956.57|5991.59|5953.59|10
1606792910000|2020-12-01 03:21:50|5991.58|5953.58|5991.19|5953.19|5991.58|5953.58|5991.01|5953.01|10
1606792920000|2020-12-01 03:22:00|5990.34|5952.34|5990.14|5952.14|5990.44|5952.44|5989.93|5951.93|9
1606792930000|2020-12-01 03:22:10|5990.09|5952.09|5987.75|5949.75|5990.09|5952.09|5987.75|5949.75|10
1606792940000|2020-12-01 03:22:20|5987.55|5949.55|5986.77|5948.77|5987.56|5949.56|5986.77|5948.77|8
1606792950000|2020-12-01 03:22:30|5986.43|5948.43|5986.27|5948.27|5986.43|5948.43|5985.82|5947.82|10
1606792960000|2020-12-01 03:22:40|5986.29|5948.29|5989.09|5951.09|5989.09|5951.09|5985.99|5947.99|10
1606792970000|2020-12-01 03:22:50|5989.44|5951.44|5990.75|5952.75|5990.91|5952.91|5989.42|5951.42|10
1606792980000|2020-12-01 03:23:00|5990.73|5952.73|5991.79|5953.79|5991.79|5953.79|5990.69|5952.69|9
1606792990000|2020-12-01 03:23:10|5991.93|5953.93|5989.47|5951.47|5991.96|5953.96|5989.47|5951.47|10
1606793000000|2020-12-01 03:23:20|5989.51|5951.51|5986.95|5948.95|5989.68|5951.68|5986.95|5948.95|9
1606793010000|2020-12-01 03:23:30|5987.32|5949.32|5985.76|5947.76|5987.32|5949.32|5985.76|5947.76|9
1606793020000|2020-12-01 03:23:40|5985.71|5947.71|5985.22|5947.22|5985.71|5947.71|5985.22|5947.22|10
1606793030000|2020-12-01 03:23:50|5985.24|5947.24|5985.43|5947.43|5985.68|5947.68|5984.98|5946.98|10
1606793040000|2020-12-01 03:24:00|5985.47|5947.47|5985.19|5947.19|5985.56|5947.56|5985.19|5947.19|10
1606793050000|2020-12-01 03:24:10|5985.21|5947.21|5985.78|5947.78|5986.07|5948.07|5985.21|5947.21|10
1606793060000|2020-12-01 03:24:20|5986.09|5948.09|5986.94|5948.94|5986.94|5948.94|5986.07|5948.07|10
1606793070000|2020-12-01 03:24:30|5987|5949|5987.04|5949.04|5987.08|5949.08|5986.81|5948.81|7
1606793080000|2020-12-01 03:24:40|5986.86|5948.86|5987.23|5949.23|5987.36|5949.36|5986.7|5948.7|10
1606793090000|2020-12-01 03:24:50|5987.28|5949.28|5987.8|5949.8|5987.8|5949.8|5986.91|5948.91|10
1606793100000|2020-12-01 03:25:00|5987.84|5949.84|5988.47|5950.47|5988.47|5950.47|5987.84|5949.84|10
1606793110000|2020-12-01 03:25:10|5989.01|5951.01|5989.42|5951.42|5989.54|5951.54|5989.01|5951.01|9
1606793120000|2020-12-01 03:25:20|5989.57|5951.57|5989.25|5951.25|5989.57|5951.57|5989.25|5951.25|10
1606793130000|2020-12-01 03:25:30|5988.97|5950.97|5986.59|5948.59|5988.97|5950.97|5986.59|5948.59|10
1606793140000|2020-12-01 03:25:40|5986.56|5948.56|5985.62|5947.62|5986.56|5948.56|5985.28|5947.28|10
1606793150000|2020-12-01 03:25:50|5985.43|5947.43|5985.22|5947.22|5985.43|5947.43|5984.86|5946.86|10
1606793160000|2020-12-01 03:26:00|5985.18|5947.18|5985.21|5947.21|5985.21|5947.21|5984.83|5946.83|9
1606793170000|2020-12-01 03:26:10|5985.29|5947.29|5985.77|5947.77|5985.77|5947.77|5985.29|5947.29|9
1606793180000|2020-12-01 03:26:20|5985.66|5947.66|5985.77|5947.77|5985.89|5947.89|5985.39|5947.39|10
1606793190000|2020-12-01 03:26:30|5985.95|5947.95|5985.98|5947.98|5986.18|5948.18|5985.68|5947.68|10
1606793200000|2020-12-01 03:26:40|5985.97|5947.97|5985.23|5947.23|5986.06|5948.06|5985.21|5947.21|10
1606793210000|2020-12-01 03:26:50|5985.14|5947.14|5983.95|5945.95|5985.14|5947.14|5983.95|5945.95|10
1606793220000|2020-12-01 03:27:00|5983.82|5945.82|5984.1|5946.1|5984.1|5946.1|5983.7|5945.7|10
1606793230000|2020-12-01 03:27:10|5984.02|5946.02|5985.18|5947.18|5985.23|5947.23|5984.02|5946.02|10
1606793240000|2020-12-01 03:27:20|5985.28|5947.28|5985.43|5947.43|5986|5948|5985.28|5947.28|10
1606793250000|2020-12-01 03:27:30|5985.45|5947.45|5985.5|5947.5|5985.5|5947.5|5985.05|5947.05|10
1606793260000|2020-12-01 03:27:40|5985.42|5947.42|5985.08|5947.08|5985.42|5947.42|5984.91|5946.91|9
1606793270000|2020-12-01 03:27:50|5984.79|5946.79|5983.97|5945.97|5984.91|5946.91|5983.97|5945.97|10
1606793280000|2020-12-01 03:28:00|5984.04|5946.04|5984.49|5946.49|5984.49|5946.49|5983.95|5945.95|9
1606793290000|2020-12-01 03:28:10|5984.28|5946.28|5984.31|5946.31|5984.58|5946.58|5984.03|5946.03|10
1606793300000|2020-12-01 03:28:20|5984.28|5946.28|5984.04|5946.04|5984.67|5946.67|5983.98|5945.98|10
1606793310000|2020-12-01 03:28:30|5983.92|5945.92|5983.55|5945.55|5984.05|5946.05|5983.54|5945.54|8
1606793320000|2020-12-01 03:28:40|5983.56|5945.56|5982.96|5944.96|5983.56|5945.56|5982.8|5944.8|9
1606793330000|2020-12-01 03:28:50|5982.83|5944.83|5982.87|5944.87|5982.99|5944.99|5982.79|5944.79|9
1606793340000|2020-12-01 03:29:00|5982.77|5944.77|5983.52|5945.52|5983.7|5945.7|5982.77|5944.77|10
1606793350000|2020-12-01 03:29:10|5983.16|5945.16|5983.17|5945.17|5983.41|5945.41|5983.04|5945.04|10
1606793360000|2020-12-01 03:29:20|5983.22|5945.22|5984|5946|5984.2|5946.2|5983.22|5945.22|10
1606793370000|2020-12-01 03:29:30|5984.27|5946.27|5984.68|5946.68|5984.75|5946.75|5984.27|5946.27|10
1606793380000|2020-12-01 03:29:40|5984.92|5946.92|5987.33|5949.33|5987.33|5949.33|5984.92|5946.92|10
1606793390000|2020-12-01 03:29:50|5987.35|5949.35|5987.18|5949.18|5987.69|5949.69|5987.18|5949.18|10
1606793400000|2020-12-01 03:30:00|5987.15|5949.15|5986.31|5948.31|5987.29|5949.29|5986.22|5948.22|10
1606793410000|2020-12-01 03:30:10|5986.17|5948.17|5986.06|5948.06|5986.37|5948.37|5986.01|5948.01|10
1606793420000|2020-12-01 03:30:20|5986.15|5948.15|5986.3|5948.3|5986.38|5948.38|5986.08|5948.08|9
1606793430000|2020-12-01 03:30:30|5986.57|5948.57|5988.3|5950.3|5988.3|5950.3|5986.57|5948.57|10
1606793440000|2020-12-01 03:30:40|5988.21|5950.21|5987.59|5949.59|5988.39|5950.39|5987.59|5949.59|10
1606793450000|2020-12-01 03:30:50|5987.78|5949.78|5987.06|5949.06|5987.8|5949.8|5987.06|5949.06|9
1606793460000|2020-12-01 03:31:00|5986.54|5948.54|5985.48|5947.48|5986.81|5948.81|5985.48|5947.48|10
1606793470000|2020-12-01 03:31:10|5985.4|5947.4|5985.89|5947.89|5986.16|5948.16|5985.4|5947.4|10
1606793480000|2020-12-01 03:31:20|5985.69|5947.69|5984.99|5946.99|5986.32|5948.32|5984.99|5946.99|10
1606793490000|2020-12-01 03:31:30|5985.03|5947.03|5984|5946|5985.03|5947.03|5983.91|5945.91|10
1606793500000|2020-12-01 03:31:40|5984.04|5946.04|5983.73|5945.73|5984.38|5946.38|5983.73|5945.73|10
1606793510000|2020-12-01 03:31:50|5983.72|5945.72|5982.49|5944.49|5983.72|5945.72|5982.02|5944.02|10
1606793520000|2020-12-01 03:32:00|5982.38|5944.38|5982.86|5944.86|5982.86|5944.86|5982.15|5944.15|9
1606793530000|2020-12-01 03:32:10|5982.75|5944.75|5983.12|5945.12|5983.16|5945.16|5982.71|5944.71|10
1606793540000|2020-12-01 03:32:20|5983.2|5945.2|5984.49|5946.49|5984.49|5946.49|5983.2|5945.2|9
1606793550000|2020-12-01 03:32:30|5984.64|5946.64|5985.67|5947.67|5985.67|5947.67|5984.64|5946.64|9
1606793560000|2020-12-01 03:32:40|5985.64|5947.64|5986.68|5948.68|5986.68|5948.68|5985.6|5947.6|10
1606793570000|2020-12-01 03:32:50|5986.69|5948.69|5987.3|5949.3|5987.3|5949.3|5986.65|5948.65|10
1606793580000|2020-12-01 03:33:00|5987.67|5949.67|5990.21|5952.21|5990.21|5952.21|5987.66|5949.66|10
1606793590000|2020-12-01 03:33:10|5990.77|5952.77|5992.32|5954.32|5992.32|5954.32|5990.77|5952.77|10
1606793600000|2020-12-01 03:33:20|5992.84|5954.84|5992.9|5954.9|5993.15|5955.15|5992.83|5954.83|9
1606793610000|2020-12-01 03:33:30|5992.76|5954.76|5991.7|5953.7|5992.82|5954.82|5991.7|5953.7|10
1606793620000|2020-12-01 03:33:40|5991.6|5953.6|5992.03|5954.03|5992.12|5954.12|5991.6|5953.6|9
1606793630000|2020-12-01 03:33:50|5991.92|5953.92|5992.21|5954.21|5992.21|5954.21|5991.91|5953.91|8
1606793640000|2020-12-01 03:34:00|5991.99|5953.99|5990.44|5952.44|5991.99|5953.99|5990.44|5952.44|9
1606793650000|2020-12-01 03:34:10|5990.25|5952.25|5989.3|5951.3|5990.25|5952.25|5989.3|5951.3|9
1606793660000|2020-12-01 03:34:20|5989.55|5951.55|5989.21|5951.21|5989.57|5951.57|5989.21|5951.21|8
1606793670000|2020-12-01 03:34:30|5989.06|5951.06|5988.84|5950.84|5989.12|5951.12|5988.78|5950.78|8
1606793680000|2020-12-01 03:34:40|5988.73|5950.73|5988.27|5950.27|5988.73|5950.73|5988.07|5950.07|9
1606793690000|2020-12-01 03:34:50|5988.31|5950.31|5988.97|5950.97|5988.97|5950.97|5988.06|5950.06|10
1606793700000|2020-12-01 03:35:00|5989|5951|5989.57|5951.57|5989.57|5951.57|5988.93|5950.93|8
1606793710000|2020-12-01 03:35:10|5989.53|5951.53|5989.64|5951.64|5989.91|5951.91|5989.53|5951.53|10
1606793720000|2020-12-01 03:35:20|5989.71|5951.71|5989.94|5951.94|5989.94|5951.94|5989.33|5951.33|10
1606793730000|2020-12-01 03:35:30|5989.93|5951.93|5989.82|5951.82|5989.93|5951.93|5989.47|5951.47|9
1606793740000|2020-12-01 03:35:40|5989.94|5951.94|5991.05|5953.05|5991.05|5953.05|5989.88|5951.88|9
1606793750000|2020-12-01 03:35:50|5991.08|5953.08|5989.98|5951.98|5991.08|5953.08|5989.98|5951.98|10
1606793760000|2020-12-01 03:36:00|5989.97|5951.97|5992.25|5954.25|5992.25|5954.25|5989.97|5951.97|10
1606793770000|2020-12-01 03:36:10|5992.38|5954.38|5993.29|5955.29|5993.3|5955.3|5992.3|5954.3|10
1606793780000|2020-12-01 03:36:20|5993.39|5955.39|5993.06|5955.06|5994.06|5956.06|5993.06|5955.06|9
1606793790000|2020-12-01 03:36:30|5993.71|5955.71|5993.74|5955.74|5994.06|5956.06|5993.71|5955.71|10
1606793800000|2020-12-01 03:36:40|5993.79|5955.79|5994.42|5956.42|5994.42|5956.42|5993.79|5955.79|10
1606793810000|2020-12-01 03:36:50|5994.47|5956.47|5994.88|5956.88|5995.4|5957.4|5994.47|5956.47|9
1606793820000|2020-12-01 03:37:00|5995.06|5957.06|5995.43|5957.43|5995.53|5957.53|5995.02|5957.02|9
1606793830000|2020-12-01 03:37:10|5995.5|5957.5|5996.32|5958.32|5996.32|5958.32|5995.5|5957.5|10
1606793840000|2020-12-01 03:37:20|5996.42|5958.42|5996.94|5958.94|5997.03|5959.03|5996.38|5958.38|10
1606793850000|2020-12-01 03:37:30|5997.07|5959.07|5997.71|5959.71|5997.71|5959.71|5997.07|5959.07|9
1606793860000|2020-12-01 03:37:40|5997.62|5959.62|5997.98|5959.98|5997.98|5959.98|5997.5|5959.5|10
1606793870000|2020-12-01 03:37:50|5997.99|5959.99|5997.48|5959.48|5998.03|5960.03|5997.48|5959.48|10
1606793880000|2020-12-01 03:38:00|5997.47|5959.47|5997.97|5959.97|5997.97|5959.97|5997.42|5959.42|9
1606793890000|2020-12-01 03:38:10|5997.74|5959.74|5997.78|5959.78|5997.78|5959.78|5997.54|5959.54|10
1606793900000|2020-12-01 03:38:20|5997.87|5959.87|5997.3|5959.3|5997.9|5959.9|5997.3|5959.3|9
1606793910000|2020-12-01 03:38:30|5997.22|5959.22|5997.53|5959.53|5997.53|5959.53|5996.96|5958.96|9
1606793920000|2020-12-01 03:38:40|5997.6|5959.6|5998.5|5960.5|5998.5|5960.5|5997.6|5959.6|8
1606793930000|2020-12-01 03:38:50|5998.47|5960.47|5999.24|5961.24|5999.24|5961.24|5998.47|5960.47|10
1606793940000|2020-12-01 03:39:00|5999.03|5961.03|5999.12|5961.12|5999.24|5961.24|5998.93|5960.93|10
1606793950000|2020-12-01 03:39:10|5999.11|5961.11|6001.01|5963.01|6001.01|5963.01|5999.11|5961.11|10
1606793960000|2020-12-01 03:39:20|6000.95|5962.95|6001.3|5963.3|6001.3|5963.3|6000.91|5962.91|10
1606793970000|2020-12-01 03:39:30|6001.21|5963.21|6001.59|5963.59|6001.59|5963.59|6001.16|5963.16|10
1606793980000|2020-12-01 03:39:40|6001.64|5963.64|6001.97|5963.97|6002.03|5964.03|6001.57|5963.57|9
1606793990000|2020-12-01 03:39:50|6001.92|5963.92|6002.77|5964.77|6002.77|5964.77|6001.92|5963.92|8
1606794000000|2020-12-01 03:40:00|6002.71|5964.71|6002.69|5964.69|6002.71|5964.71|6002.57|5964.57|10
1606794010000|2020-12-01 03:40:10|6002.32|5964.32|6003.04|5965.04|6003.04|5965.04|6002.3|5964.3|9
1606794020000|2020-12-01 03:40:20|6003.07|5965.07|6003.33|5965.33|6003.44|5965.44|6003.07|5965.07|9
1606794030000|2020-12-01 03:40:30|6002.99|5964.99|6002.89|5964.89|6003.37|5965.37|6002.89|5964.89|10
1606794040000|2020-12-01 03:40:40|6002.71|5964.71|6002.3|5964.3|6002.72|5964.72|6002.3|5964.3|9
1606794050000|2020-12-01 03:40:50|6002.26|5964.26|6001.65|5963.65|6002.26|5964.26|6001.57|5963.57|10
1606794060000|2020-12-01 03:41:00|6001.38|5963.38|6001.26|5963.26|6001.38|5963.38|6000.8|5962.8|9
1606794070000|2020-12-01 03:41:10|6001.46|5963.46|6001.19|5963.19|6001.65|5963.65|6001.19|5963.19|9
1606794080000|2020-12-01 03:41:20|6001.24|5963.24|6002.43|5964.43|6002.43|5964.43|6001.24|5963.24|10
1606794090000|2020-12-01 03:41:30|6002.63|5964.63|6002.26|5964.26|6002.88|5964.88|6002.26|5964.26|10
1606794100000|2020-12-01 03:41:40|6002.3|5964.3|6003.79|5965.79|6003.79|5965.79|6002.3|5964.3|10
1606794110000|2020-12-01 03:41:50|6003.98|5965.98|6005.07|5967.07|6005.07|5967.07|6003.98|5965.98|10
1606794120000|2020-12-01 03:42:00|6005.41|5967.41|6005.56|5967.56|6006.14|5968.14|6005.41|5967.41|10
1606794130000|2020-12-01 03:42:10|6005.57|5967.57|6005.13|5967.13|6005.57|5967.57|6005.11|5967.11|10
1606794140000|2020-12-01 03:42:20|6005.2|5967.2|6007.25|5969.25|6007.25|5969.25|6005.2|5967.2|10
1606794150000|2020-12-01 03:42:30|6007.15|5969.15|6007.54|5969.54|6007.68|5969.68|6007.15|5969.15|9
1606794160000|2020-12-01 03:42:40|6007.57|5969.57|6007.41|5969.41|6007.57|5969.57|6007.19|5969.19|10
1606794170000|2020-12-01 03:42:50|6007.71|5969.71|6006.95|5968.95|6007.71|5969.71|6006.95|5968.95|10
1606794180000|2020-12-01 03:43:00|6007.05|5969.05|6006.98|5968.98|6007.4|5969.4|6006.98|5968.98|10
1606794190000|2020-12-01 03:43:10|6006.95|5968.95|6007.29|5969.29|6007.29|5969.29|6006.66|5968.66|9
1606794200000|2020-12-01 03:43:20|6007.15|5969.15|6006.94|5968.94|6007.15|5969.15|6006.71|5968.71|10
1606794210000|2020-12-01 03:43:30|6006.88|5968.88|6007.2|5969.2|6007.33|5969.33|6006.88|5968.88|10
1606794220000|2020-12-01 03:43:40|6007.11|5969.11|6007.11|5969.11|6007.25|5969.25|6006.87|5968.87|10
1606794230000|2020-12-01 03:43:50|6007.16|5969.16|6007.48|5969.48|6007.61|5969.61|6007.16|5969.16|8
1606794240000|2020-12-01 03:44:00|6007.56|5969.56|6006.9|5968.9|6007.56|5969.56|6006.9|5968.9|10
1606794250000|2020-12-01 03:44:10|6006.67|5968.67|6006.38|5968.38|6006.67|5968.67|6006.25|5968.25|9
1606794260000|2020-12-01 03:44:20|6006.39|5968.39|6006.16|5968.16|6006.44|5968.44|6006.16|5968.16|10
1606794270000|2020-12-01 03:44:30|6006.04|5968.04|6006.77|5968.77|6006.85|5968.85|6005.93|5967.93|10
1606794280000|2020-12-01 03:44:40|6006.78|5968.78|6007.61|5969.61|6007.61|5969.61|6006.77|5968.77|9
1606794290000|2020-12-01 03:44:50|6007.49|5969.49|6008.28|5970.28|6008.28|5970.28|6007.43|5969.43|10
1606794300000|2020-12-01 03:45:00|6008.5|5970.5|6008.25|5970.25|6008.68|5970.68|6008.25|5970.25|9
1606794310000|2020-12-01 03:45:10|6008.63|5970.63|6008.17|5970.17|6008.63|5970.63|6008.07|5970.07|9
1606794320000|2020-12-01 03:45:20|6008.21|5970.21|6009.38|5971.38|6009.38|5971.38|6008.21|5970.21|10
1606794330000|2020-12-01 03:45:30|6009.52|5971.52|6013.04|5975.04|6013.04|5975.04|6009.52|5971.52|10
1606794340000|2020-12-01 03:45:40|6012.91|5974.91|6013.91|5975.91|6013.91|5975.91|6012.9|5974.9|7
1606794350000|2020-12-01 03:45:50|6013.93|5975.93|6014.89|5976.89|6014.89|5976.89|6013.93|5975.93|10
1606794360000|2020-12-01 03:46:00|6015.18|5977.18|6016.5|5978.5|6016.5|5978.5|6015.18|5977.18|10
1606794370000|2020-12-01 03:46:10|6016.71|5978.71|6017.38|5979.38|6017.38|5979.38|6016.69|5978.69|10
1606794380000|2020-12-01 03:46:20|6017.41|5979.41|6018.22|5980.22|6018.22|5980.22|6017.36|5979.36|10
1606794390000|2020-12-01 03:46:30|6018.31|5980.31|6019.85|5981.85|6020.17|5982.17|6018.31|5980.31|10
1606794400000|2020-12-01 03:46:40|6019.44|5981.44|6020.13|5982.13|6020.13|5982.13|6019.44|5981.44|10
1606794410000|2020-12-01 03:46:50|6020.18|5982.18|6020.06|5982.06|6020.26|5982.26|6019.88|5981.88|10
1606794420000|2020-12-01 03:47:00|6019.88|5981.88|6019.87|5981.87|6019.98|5981.98|6019.65|5981.65|10
1606794430000|2020-12-01 03:47:10|6019.03|5981.03|6018.9|5980.9|6019.12|5981.12|6018.67|5980.67|10
1606794440000|2020-12-01 03:47:20|6018.85|5980.85|6018.38|5980.38|6019.01|5981.01|6018.38|5980.38|10
1606794450000|2020-12-01 03:47:30|6018.37|5980.37|6018.11|5980.11|6018.37|5980.37|6017.63|5979.63|10
1606794460000|2020-12-01 03:47:40|6018.14|5980.14|6018.53|5980.53|6018.63|5980.63|6018.03|5980.03|10
1606794470000|2020-12-01 03:47:50|6018.46|5980.46|6018.91|5980.91|6018.91|5980.91|6018.44|5980.44|10
1606794480000|2020-12-01 03:48:00|6018.75|5980.75|6019.03|5981.03|6019.03|5981.03|6018.66|5980.66|10
1606794490000|2020-12-01 03:48:10|6018.92|5980.92|6018.8|5980.8|6018.92|5980.92|6018.21|5980.21|10
1606794500000|2020-12-01 03:48:20|6018.77|5980.77|6018.08|5980.08|6018.83|5980.83|6018|5980|10
1606794510000|2020-12-01 03:48:30|6017.97|5979.97|6017.29|5979.29|6017.99|5979.99|6017.29|5979.29|10
1606794520000|2020-12-01 03:48:40|6017.3|5979.3|6016.74|5978.74|6017.59|5979.59|6016.74|5978.74|10
1606794530000|2020-12-01 03:48:50|6016.39|5978.39|6015.26|5977.26|6016.48|5978.48|6014.97|5976.97|10
1606794540000|2020-12-01 03:49:00|6015.28|5977.28|6013.95|5975.95|6015.28|5977.28|6013.95|5975.95|10
1606794550000|2020-12-01 03:49:10|6013.88|5975.88|6012.12|5974.12|6013.88|5975.88|6012.04|5974.04|10
1606794560000|2020-12-01 03:49:20|6011.83|5973.83|6011.52|5973.52|6011.84|5973.84|6011.52|5973.52|9
1606794570000|2020-12-01 03:49:30|6011.18|5973.18|6009.88|5971.88|6011.19|5973.19|6009.88|5971.88|10
1606794580000|2020-12-01 03:49:40|6009.8|5971.8|6010.05|5972.05|6010.05|5972.05|6009.72|5971.72|10
1606794590000|2020-12-01 03:49:50|6010.29|5972.29|6009.87|5971.87|6010.29|5972.29|6009.69|5971.69|10
1606794600000|2020-12-01 03:50:00|6009.83|5971.83|6009.18|5971.18|6009.83|5971.83|6009.18|5971.18|9
1606794610000|2020-12-01 03:50:10|6009.14|5971.14|6009.87|5971.87|6009.87|5971.87|6008.44|5970.44|9
1606794620000|2020-12-01 03:50:20|6010.03|5972.03|6009.87|5971.87|6010.2|5972.2|6009.17|5971.17|10
1606794630000|2020-12-01 03:50:30|6010.09|5972.09|6010.24|5972.24|6010.29|5972.29|6009.99|5971.99|10
1606794640000|2020-12-01 03:50:40|6009.84|5971.84|6009.19|5971.19|6009.84|5971.84|6009.13|5971.13|9
1606794650000|2020-12-01 03:50:50|6009.27|5971.27|6008.27|5970.27|6009.27|5971.27|6007.96|5969.96|10
1606794660000|2020-12-01 03:51:00|6008.21|5970.21|6006.2|5968.2|6008.21|5970.21|6006.2|5968.2|10
1606794670000|2020-12-01 03:51:10|6006.23|5968.23|6005.89|5967.89|6006.32|5968.32|6005.89|5967.89|9
1606794680000|2020-12-01 03:51:20|6005.79|5967.79|6005.47|5967.47|6005.9|5967.9|6005.47|5967.47|9
1606794690000|2020-12-01 03:51:30|6005.26|5967.26|6004.61|5966.61|6005.26|5967.26|6004.61|5966.61|9
1606794700000|2020-12-01 03:51:40|6004.35|5966.35|6003.95|5965.95|6004.35|5966.35|6003.09|5965.09|10
1606794710000|2020-12-01 03:51:50|6004.36|5966.36|6006.17|5968.17|6006.17|5968.17|6004.36|5966.36|10
1606794720000|2020-12-01 03:52:00|6006.7|5968.7|6008.86|5970.86|6008.87|5970.87|6006.7|5968.7|10
1606794730000|2020-12-01 03:52:10|6009.67|5971.67|6010.42|5972.42|6010.65|5972.65|6009.67|5971.67|10
1606794740000|2020-12-01 03:52:20|6010.33|5972.33|6011.18|5973.18|6011.18|5973.18|6009.97|5971.97|10
1606794750000|2020-12-01 03:52:30|6011.32|5973.32|6012.77|5974.77|6012.77|5974.77|6011.32|5973.32|10
1606794760000|2020-12-01 03:52:40|6012.89|5974.89|6012.13|5974.13|6013.2|5975.2|6012.13|5974.13|10
1606794770000|2020-12-01 03:52:50|6012.05|5974.05|6011.9|5973.9|6012.13|5974.13|6011.79|5973.79|10
1606794780000|2020-12-01 03:53:00|6011.82|5973.82|6012.23|5974.23|6012.23|5974.23|6011.79|5973.79|9
1606794790000|2020-12-01 03:53:10|6012.1|5974.1|6011.61|5973.61|6012.1|5974.1|6011.46|5973.46|10
1606794800000|2020-12-01 03:53:20|6011.4|5973.4|6010.19|5972.19|6011.4|5973.4|6010.14|5972.14|10
1606794810000|2020-12-01 03:53:30|6010.12|5972.12|6009.05|5971.05|6010.26|5972.26|6009.05|5971.05|10
1606794820000|2020-12-01 03:53:40|6009.25|5971.25|6007.37|5969.37|6009.25|5971.25|6007.37|5969.37|10
1606794830000|2020-12-01 03:53:50|6007.35|5969.35|6006.34|5968.34|6007.35|5969.35|6006.34|5968.34|9
1606794840000|2020-12-01 03:54:00|6005.96|5967.96|6005.15|5967.15|6005.96|5967.96|6004.48|5966.48|9
1606794850000|2020-12-01 03:54:10|6005.03|5967.03|6003.92|5965.92|6005.03|5967.03|6003.92|5965.92|10
1606794860000|2020-12-01 03:54:20|6003.88|5965.88|6001.75|5963.75|6003.88|5965.88|6001.75|5963.75|9
1606794870000|2020-12-01 03:54:30|6001.59|5963.59|6000.98|5962.98|6002.21|5964.21|6000.98|5962.98|10
1606794880000|2020-12-01 03:54:40|6000.94|5962.94|5999.74|5961.74|6000.94|5962.94|5999.49|5961.49|10
1606794890000|2020-12-01 03:54:50|5999.79|5961.79|5999.84|5961.84|5999.98|5961.98|5999.75|5961.75|10
1606794900000|2020-12-01 03:55:00|5999.89|5961.89|5998.13|5960.13|5999.89|5961.89|5998.13|5960.13|10
1606794910000|2020-12-01 03:55:10|5997.62|5959.62|5995.36|5957.36|5997.62|5959.62|5995.36|5957.36|9
1606794920000|2020-12-01 03:55:20|5995.49|5957.49|5993.67|5955.67|5995.49|5957.49|5993.67|5955.67|10
1606794930000|2020-12-01 03:55:30|5993.48|5955.48|5992.75|5954.75|5993.48|5955.48|5992.52|5954.52|9
1606794940000|2020-12-01 03:55:40|5992.45|5954.45|5992.48|5954.48|5992.49|5954.49|5991.98|5953.98|10
1606794950000|2020-12-01 03:55:50|5992.39|5954.39|5991.39|5953.39|5992.39|5954.39|5991.15|5953.15|10
1606794960000|2020-12-01 03:56:00|5991.33|5953.33|5988.89|5950.89|5991.33|5953.33|5988.89|5950.89|10
1606794970000|2020-12-01 03:56:10|5988.68|5950.68|5987.9|5949.9|5988.68|5950.68|5987.9|5949.9|10
1606794980000|2020-12-01 03:56:20|5987.76|5949.76|5986.93|5948.93|5987.76|5949.76|5986.93|5948.93|9
1606794990000|2020-12-01 03:56:30|5986.72|5948.72|5985.78|5947.78|5986.72|5948.72|5985.78|5947.78|10
1606795000000|2020-12-01 03:56:40|5986.34|5948.34|5988.54|5950.54|5988.54|5950.54|5986.34|5948.34|10
1606795010000|2020-12-01 03:56:50|5988.37|5950.37|5987.43|5949.43|5988.37|5950.37|5987.43|5949.43|9
1606795020000|2020-12-01 03:57:00|5987.24|5949.24|5986.86|5948.86|5987.24|5949.24|5986.78|5948.78|10
1606795030000|2020-12-01 03:57:10|5986.82|5948.82|5985.57|5947.57|5986.82|5948.82|5985.57|5947.57|10
1606795040000|2020-12-01 03:57:20|5985.53|5947.53|5985.03|5947.03|5985.84|5947.84|5985.03|5947.03|9
1606795050000|2020-12-01 03:57:30|5985.04|5947.04|5984.57|5946.57|5985.13|5947.13|5984.57|5946.57|10
1606795060000|2020-12-01 03:57:40|5984.21|5946.21|5983.54|5945.54|5984.26|5946.26|5983.06|5945.06|10
1606795070000|2020-12-01 03:57:50|5983.65|5945.65|5983.97|5945.97|5984.2|5946.2|5983.55|5945.55|10
1606795080000|2020-12-01 03:58:00|5984.43|5946.43|5985.01|5947.01|5985.27|5947.27|5984.43|5946.43|9
1606795090000|2020-12-01 03:58:10|5984.88|5946.88|5983.79|5945.79|5984.88|5946.88|5983.79|5945.79|10
1606795100000|2020-12-01 03:58:20|5983.75|5945.75|5983.23|5945.23|5983.75|5945.75|5983.1|5945.1|10
1606795110000|2020-12-01 03:58:30|5983.17|5945.17|5981.77|5943.77|5983.42|5945.42|5981.77|5943.77|10
1606795120000|2020-12-01 03:58:40|5981.75|5943.75|5981.41|5943.41|5981.86|5943.86|5981.2|5943.2|10
1606795130000|2020-12-01 03:58:50|5981.43|5943.43|5981.49|5943.49|5981.62|5943.62|5981.4|5943.4|9
1606795140000|2020-12-01 03:59:00|5981.23|5943.23|5978.55|5940.55|5981.23|5943.23|5977.81|5939.81|10
1606795150000|2020-12-01 03:59:10|5977.78|5939.78|5966.98|5928.98|5977.78|5939.78|5966.98|5928.98|10
1606795160000|2020-12-01 03:59:20|5966.61|5928.61|5966.97|5928.97|5968.51|5930.51|5966.61|5928.61|10
1606795170000|2020-12-01 03:59:30|5966.83|5928.83|5965.78|5927.78|5966.83|5928.83|5965.53|5927.53|10
1606795180000|2020-12-01 03:59:40|5964.99|5926.99|5963.77|5925.77|5965.37|5927.37|5963.77|5925.77|10
1606795190000|2020-12-01 03:59:50|5964.05|5926.05|5964.52|5926.52|5964.86|5926.86|5964.05|5926.05|9
1606795200000|2020-12-01 04:00:00|5964.4|5926.4|5964.59|5926.59|5965.51|5927.51|5964.4|5926.4|10
1606795210000|2020-12-01 04:00:10|5964.22|5926.22|5964.14|5926.14|5964.22|5926.22|5963.35|5925.35|10
1606795220000|2020-12-01 04:00:20|5963.66|5925.66|5963.48|5925.48|5965.41|5927.41|5963.48|5925.48|10
1606795230000|2020-12-01 04:00:30|5963.24|5925.24|5960.68|5922.68|5963.24|5925.24|5960.68|5922.68|10
1606795240000|2020-12-01 04:00:40|5960.5|5922.5|5958.59|5920.59|5960.5|5922.5|5958.59|5920.59|10
1606795250000|2020-12-01 04:00:50|5959.35|5921.35|5961.61|5923.61|5961.66|5923.66|5958.89|5920.89|10
1606795260000|2020-12-01 04:01:00|5962.08|5924.08|5962.7|5924.7|5962.7|5924.7|5961.84|5923.84|10
1606795270000|2020-12-01 04:01:10|5963.14|5925.14|5965.57|5927.57|5965.57|5927.57|5963.14|5925.14|10
1606795280000|2020-12-01 04:01:20|5966.21|5928.21|5968.56|5930.56|5968.56|5930.56|5966.2|5928.2|10
1606795290000|2020-12-01 04:01:30|5969.29|5931.29|5970.18|5932.18|5970.58|5932.58|5969.29|5931.29|10
1606795300000|2020-12-01 04:01:40|5970.22|5932.22|5970.26|5932.26|5970.44|5932.44|5970.11|5932.11|9
1606795310000|2020-12-01 04:01:50|5970.04|5932.04|5970.63|5932.63|5970.63|5932.63|5969.88|5931.88|9
1606795320000|2020-12-01 04:02:00|5970.53|5932.53|5970|5932|5970.53|5932.53|5969.85|5931.85|10
1606795330000|2020-12-01 04:02:10|5970.06|5932.06|5970.05|5932.05|5970.35|5932.35|5970|5932|10
1606795340000|2020-12-01 04:02:20|5970.19|5932.19|5970.89|5932.89|5970.89|5932.89|5969.89|5931.89|10
1606795350000|2020-12-01 04:02:30|5971.09|5933.09|5973.29|5935.29|5973.29|5935.29|5971.09|5933.09|10
1606795360000|2020-12-01 04:02:40|5973.14|5935.14|5976.63|5938.63|5976.71|5938.71|5973.14|5935.14|10
1606795370000|2020-12-01 04:02:50|5977.01|5939.01|5978.34|5940.34|5978.44|5940.44|5977.01|5939.01|10
1606795380000|2020-12-01 04:03:00|5978.58|5940.58|5979.16|5941.16|5979.25|5941.25|5978.37|5940.37|10
1606795390000|2020-12-01 04:03:10|5979.62|5941.62|5981.4|5943.4|5981.46|5943.46|5979.62|5941.62|10
1606795400000|2020-12-01 04:03:20|5981.07|5943.07|5982.13|5944.13|5982.38|5944.38|5981.07|5943.07|10
1606795410000|2020-12-01 04:03:30|5982.05|5944.05|5981.85|5943.85|5982.05|5944.05|5981.61|5943.61|8
1606795420000|2020-12-01 04:03:40|5982.21|5944.21|5982.96|5944.96|5982.96|5944.96|5982.21|5944.21|8
1606795430000|2020-12-01 04:03:50|5983.31|5945.31|5984.68|5946.68|5984.84|5946.84|5983.31|5945.31|10
1606795440000|2020-12-01 04:04:00|5985.33|5947.33|5986.01|5948.01|5986.03|5948.03|5985.33|5947.33|9
1606795450000|2020-12-01 04:04:10|5986.13|5948.13|5987.55|5949.55|5987.73|5949.73|5986.13|5948.13|10
1606795460000|2020-12-01 04:04:20|5988.09|5950.09|5988.78|5950.78|5988.78|5950.78|5988.09|5950.09|10
1606795470000|2020-12-01 04:04:30|5988.79|5950.79|5986.74|5948.74|5989.1|5951.1|5986.43|5948.43|10
1606795480000|2020-12-01 04:04:40|5987.07|5949.07|5987.86|5949.86|5988.43|5950.43|5987.07|5949.07|10
1606795490000|2020-12-01 04:04:50|5987.92|5949.92|5990.38|5952.38|5990.38|5952.38|5987.92|5949.92|10
1606795500000|2020-12-01 04:05:00|5990.58|5952.58|5991.95|5953.95|5991.95|5953.95|5990.58|5952.58|10
1606795510000|2020-12-01 04:05:10|5992.16|5954.16|5990.09|5952.09|5992.16|5954.16|5990.09|5952.09|9
1606795520000|2020-12-01 04:05:20|5990.28|5952.28|5988.22|5950.22|5990.3|5952.3|5988.22|5950.22|10
1606795530000|2020-12-01 04:05:30|5987.82|5949.82|5986.96|5948.96|5988.22|5950.22|5986.96|5948.96|10
1606795540000|2020-12-01 04:05:40|5986.94|5948.94|5983.47|5945.47|5986.94|5948.94|5983.47|5945.47|10
1606795550000|2020-12-01 04:05:50|5983.06|5945.06|5982.68|5944.68|5983.06|5945.06|5982.12|5944.12|10
1606795560000|2020-12-01 04:06:00|5982.85|5944.85|5983.09|5945.09|5983.56|5945.56|5982.85|5944.85|10
1606795570000|2020-12-01 04:06:10|5982.97|5944.97|5982.12|5944.12|5982.97|5944.97|5982.12|5944.12|10
1606795580000|2020-12-01 04:06:20|5982.11|5944.11|5982.53|5944.53|5982.53|5944.53|5981.91|5943.91|10
1606795590000|2020-12-01 04:06:30|5982.87|5944.87|5981.49|5943.49|5982.87|5944.87|5981.49|5943.49|9
1606795600000|2020-12-01 04:06:40|5980.98|5942.98|5980.37|5942.37|5980.98|5942.98|5980.35|5942.35|10
1606795610000|2020-12-01 04:06:50|5980.26|5942.26|5978.79|5940.79|5980.26|5942.26|5978.79|5940.79|10
1606795620000|2020-12-01 04:07:00|5978.82|5940.82|5977.66|5939.66|5978.82|5940.82|5977.66|5939.66|9
1606795630000|2020-12-01 04:07:10|5977.61|5939.61|5979.04|5941.04|5979.04|5941.04|5977.61|5939.61|10
1606795640000|2020-12-01 04:07:20|5979.13|5941.13|5980.7|5942.7|5980.79|5942.79|5979.13|5941.13|10
1606795650000|2020-12-01 04:07:30|5980.91|5942.91|5981.81|5943.81|5982.12|5944.12|5980.71|5942.71|10
1606795660000|2020-12-01 04:07:40|5981.61|5943.61|5982.49|5944.49|5982.49|5944.49|5981.61|5943.61|10
1606795670000|2020-12-01 04:07:50|5982.91|5944.91|5984.79|5946.79|5984.79|5946.79|5982.91|5944.91|10
1606795680000|2020-12-01 04:08:00|5984.56|5946.56|5985.1|5947.1|5985.68|5947.68|5984.56|5946.56|10
1606795690000|2020-12-01 04:08:10|5985.03|5947.03|5984.81|5946.81|5985.25|5947.25|5984.76|5946.76|10
1606795700000|2020-12-01 04:08:20|5984.8|5946.8|5984.2|5946.2|5984.8|5946.8|5984.2|5946.2|8
1606795710000|2020-12-01 04:08:30|5983.72|5945.72|5983.1|5945.1|5983.72|5945.72|5983.03|5945.03|9
1606795720000|2020-12-01 04:08:40|5982.87|5944.87|5982.98|5944.98|5983.32|5945.32|5982.84|5944.84|10
1606795730000|2020-12-01 04:08:50|5982.99|5944.99|5981.87|5943.87|5983.07|5945.07|5981.87|5943.87|10
1606795740000|2020-12-01 04:09:00|5981.82|5943.82|5981.68|5943.68|5981.82|5943.82|5981.6|5943.6|10
1606795750000|2020-12-01 04:09:10|5981.69|5943.69|5979.9|5941.9|5981.75|5943.75|5979.9|5941.9|10
1606795760000|2020-12-01 04:09:20|5980.02|5942.02|5980.56|5942.56|5980.69|5942.69|5979.68|5941.68|10
1606795770000|2020-12-01 04:09:30|5980.55|5942.55|5981.53|5943.53|5981.53|5943.53|5980.55|5942.55|10
1606795780000|2020-12-01 04:09:40|5981.94|5943.94|5985.88|5947.88|5985.88|5947.88|5981.94|5943.94|10
1606795790000|2020-12-01 04:09:50|5985.99|5947.99|5985.42|5947.42|5985.99|5947.99|5985.42|5947.42|9
1606795800000|2020-12-01 04:10:00|5985.44|5947.44|5986.17|5948.17|5986.17|5948.17|5985.38|5947.38|9
1606795810000|2020-12-01 04:10:10|5986.2|5948.2|5988.69|5950.69|5988.69|5950.69|5986.2|5948.2|10
1606795820000|2020-12-01 04:10:20|5988.92|5950.92|5992.04|5954.04|5992.55|5954.55|5988.92|5950.92|10
1606795830000|2020-12-01 04:10:30|5992.03|5954.03|5994.14|5956.14|5994.44|5956.44|5992.03|5954.03|10
1606795840000|2020-12-01 04:10:40|5994.26|5956.26|5995.43|5957.43|5995.43|5957.43|5994.26|5956.26|9
1606795850000|2020-12-01 04:10:50|5996.46|5958.46|5997.08|5959.08|5997.08|5959.08|5996.09|5958.09|9
1606795860000|2020-12-01 04:11:00|5997.17|5959.17|5997.68|5959.68|5997.68|5959.68|5997.17|5959.17|10
1606795870000|2020-12-01 04:11:10|5997.59|5959.59|5997.6|5959.6|5997.6|5959.6|5997.31|5959.31|10
1606795880000|2020-12-01 04:11:20|5997.57|5959.57|5996.68|5958.68|5997.57|5959.57|5996.68|5958.68|10
1606795890000|2020-12-01 04:11:30|5996.75|5958.75|5997.27|5959.27|5997.5|5959.5|5996.62|5958.62|10
1606795900000|2020-12-01 04:11:40|5997.28|5959.28|5996.65|5958.65|5997.3|5959.3|5996.65|5958.65|10
1606795910000|2020-12-01 04:11:50|5996.56|5958.56|5997.72|5959.72|5997.72|5959.72|5996.53|5958.53|9
1606795920000|2020-12-01 04:12:00|5997.84|5959.84|5998.65|5960.65|5998.7|5960.7|5997.84|5959.84|10
1606795930000|2020-12-01 04:12:10|5998.69|5960.69|5998.46|5960.46|5999.03|5961.03|5998.46|5960.46|10
1606795940000|2020-12-01 04:12:20|5998.51|5960.51|5998.42|5960.42|5998.51|5960.51|5998.15|5960.15|10
1606795950000|2020-12-01 04:12:30|5998.62|5960.62|5999.19|5961.19|5999.32|5961.32|5998.45|5960.45|10
1606795960000|2020-12-01 04:12:40|5998.72|5960.72|6000.24|5962.24|6000.24|5962.24|5998.72|5960.72|10
1606795970000|2020-12-01 04:12:50|6000.42|5962.42|6001.55|5963.55|6001.55|5963.55|6000.42|5962.42|10
1606795980000|2020-12-01 04:13:00|6001.44|5963.44|6001.69|5963.69|6001.94|5963.94|6001.44|5963.44|10
1606795990000|2020-12-01 04:13:10|6001.7|5963.7|6003|5965|6003|5965|6001.58|5963.58|10
1606796000000|2020-12-01 04:13:20|6003.03|5965.03|6002.27|5964.27|6003.3|5965.3|6002.27|5964.27|10
1606796010000|2020-12-01 04:13:30|6002.23|5964.23|6001.53|5963.53|6002.23|5964.23|6001.31|5963.31|8
1606796020000|2020-12-01 04:13:40|6001.4|5963.4|6002.76|5964.76|6002.76|5964.76|6001.4|5963.4|10
1606796030000|2020-12-01 04:13:50|6003.31|5965.31|6002.7|5964.7|6003.57|5965.57|6002.68|5964.68|10
1606796040000|2020-12-01 04:14:00|6002.71|5964.71|6002.53|5964.53|6002.82|5964.82|6002.18|5964.18|10
1606796050000|2020-12-01 04:14:10|6002.67|5964.67|6002.23|5964.23|6003.04|5965.04|6002.23|5964.23|10
1606796060000|2020-12-01 04:14:20|6002.18|5964.18|6002.98|5964.98|6003.22|5965.22|6002.18|5964.18|10
1606796070000|2020-12-01 04:14:30|6003.14|5965.14|6003.18|5965.18|6003.52|5965.52|6002.97|5964.97|10
1606796080000|2020-12-01 04:14:40|6003.38|5965.38|6002.77|5964.77|6003.52|5965.52|6002.77|5964.77|10
1606796090000|2020-12-01 04:14:50|6002.91|5964.91|6002.97|5964.97|6002.97|5964.97|6002.47|5964.47|9
1606796100000|2020-12-01 04:15:00|6002.84|5964.84|6003.32|5965.32|6003.32|5965.32|6002.84|5964.84|9
1606796110000|2020-12-01 04:15:10|6003.39|5965.39|6003.62|5965.62|6003.66|5965.66|6002.61|5964.61|9
1606796120000|2020-12-01 04:15:20|6003.36|5965.36|6003.6|5965.6|6003.97|5965.97|6003.36|5965.36|9
1606796130000|2020-12-01 04:15:30|6003.75|5965.75|6004.49|5966.49|6004.49|5966.49|6003.75|5965.75|9
1606796140000|2020-12-01 04:15:40|6004.58|5966.58|6004.51|5966.51|6004.66|5966.66|6004.36|5966.36|9
1606796150000|2020-12-01 04:15:50|6004.53|5966.53|6006.24|5968.24|6006.24|5968.24|6004.46|5966.46|10
1606796160000|2020-12-01 04:16:00|6006.31|5968.31|6004.46|5966.46|6006.31|5968.31|6004.46|5966.46|10
1606796170000|2020-12-01 04:16:10|6004.33|5966.33|6004.19|5966.19|6004.33|5966.33|6003.98|5965.98|10
1606796180000|2020-12-01 04:16:20|6004.05|5966.05|6002.93|5964.93|6004.05|5966.05|6002.93|5964.93|10
1606796190000|2020-12-01 04:16:30|6002.96|5964.96|6001.89|5963.89|6003.01|5965.01|6001.89|5963.89|10
1606796200000|2020-12-01 04:16:40|6001.71|5963.71|6001.71|5963.71|6001.96|5963.96|6001.34|5963.34|10
1606796210000|2020-12-01 04:16:50|6001.72|5963.72|6001.99|5963.99|6002.89|5964.89|6001.72|5963.72|9
1606796220000|2020-12-01 04:17:00|6001.82|5963.82|6000.13|5962.13|6001.82|5963.82|5999.96|5961.96|9
1606796230000|2020-12-01 04:17:10|5999.93|5961.93|6000.73|5962.73|6000.73|5962.73|5999.82|5961.82|10
1606796240000|2020-12-01 04:17:20|6000.76|5962.76|6000.97|5962.97|6001.29|5963.29|6000.72|5962.72|9
1606796250000|2020-12-01 04:17:30|6000.98|5962.98|6001.48|5963.48|6001.68|5963.68|6000.83|5962.83|10
1606796260000|2020-12-01 04:17:40|6001.31|5963.31|6001.01|5963.01|6001.44|5963.44|6000.96|5962.96|10
1606796270000|2020-12-01 04:17:50|6000.81|5962.81|6000.21|5962.21|6000.81|5962.81|5999.98|5961.98|10
1606796280000|2020-12-01 04:18:00|6000.25|5962.25|5999.11|5961.11|6000.25|5962.25|5999.11|5961.11|8
1606796290000|2020-12-01 04:18:10|5998.8|5960.8|5994.84|5956.84|5998.8|5960.8|5994.84|5956.84|10
1606796300000|2020-12-01 04:18:20|5994.25|5956.25|5991.73|5953.73|5994.25|5956.25|5991.73|5953.73|10
1606796310000|2020-12-01 04:18:30|5991.77|5953.77|5990.49|5952.49|5991.81|5953.81|5990.49|5952.49|9
1606796320000|2020-12-01 04:18:40|5990.48|5952.48|5990.27|5952.27|5990.66|5952.66|5990.25|5952.25|9
1606796330000|2020-12-01 04:18:50|5990.32|5952.32|5991.75|5953.75|5991.78|5953.78|5990.32|5952.32|10
1606796340000|2020-12-01 04:19:00|5991.83|5953.83|5992.11|5954.11|5992.11|5954.11|5991.68|5953.68|8
1606796350000|2020-12-01 04:19:10|5992.21|5954.21|5992.5|5954.5|5992.5|5954.5|5991.9|5953.9|10
1606796360000|2020-12-01 04:19:20|5992.69|5954.69|5993.04|5955.04|5993.05|5955.05|5992.61|5954.61|8
1606796370000|2020-12-01 04:19:30|5992.77|5954.77|5992.41|5954.41|5992.92|5954.92|5992.41|5954.41|9
1606796380000|2020-12-01 04:19:40|5992.45|5954.45|5991.68|5953.68|5992.45|5954.45|5991.6|5953.6|10
1606796390000|2020-12-01 04:19:50|5991.5|5953.5|5989.58|5951.58|5991.5|5953.5|5989.56|5951.56|10
1606796400000|2020-12-01 04:20:00|5989.79|5951.79|5987.79|5949.79|5989.79|5951.79|5987.79|5949.79|10
1606796410000|2020-12-01 04:20:10|5987.73|5949.73|5986.4|5948.4|5987.73|5949.73|5986.4|5948.4|10
1606796420000|2020-12-01 04:20:20|5985.9|5947.9|5984.47|5946.47|5985.9|5947.9|5984.47|5946.47|10
1606796430000|2020-12-01 04:20:30|5984.7|5946.7|5984.45|5946.45|5984.7|5946.7|5984.29|5946.29|10
1606796440000|2020-12-01 04:20:40|5984.12|5946.12|5983.21|5945.21|5984.12|5946.12|5983.21|5945.21|10
1606796450000|2020-12-01 04:20:50|5983.16|5945.16|5981.61|5943.61|5983.16|5945.16|5981.61|5943.61|10
1606796460000|2020-12-01 04:21:00|5981.51|5943.51|5981.07|5943.07|5981.51|5943.51|5981.06|5943.06|10
1606796470000|2020-12-01 04:21:10|5981.01|5943.01|5981.02|5943.02|5981.02|5943.02|5980.73|5942.73|8
1606796480000|2020-12-01 04:21:20|5981.04|5943.04|5981.05|5943.05|5981.39|5943.39|5981.04|5943.04|9
1606796490000|2020-12-01 04:21:30|5981.13|5943.13|5980.68|5942.68|5981.44|5943.44|5980.58|5942.58|10
1606796500000|2020-12-01 04:21:40|5980.84|5942.84|5981.53|5943.53|5981.58|5943.58|5980.84|5942.84|10
1606796510000|2020-12-01 04:21:50|5981.35|5943.35|5980.95|5942.95|5981.35|5943.35|5980.76|5942.76|10
1606796520000|2020-12-01 04:22:00|5981.1|5943.1|5981.9|5943.9|5981.9|5943.9|5980.86|5942.86|9
1606796530000|2020-12-01 04:22:10|5981.66|5943.66|5980.98|5942.98|5981.66|5943.66|5980.98|5942.98|10
1606796540000|2020-12-01 04:22:20|5980.97|5942.97|5980.85|5942.85|5981.16|5943.16|5980.64|5942.64|9
1606796550000|2020-12-01 04:22:30|5980.84|5942.84|5980.74|5942.74|5980.98|5942.98|5980.62|5942.62|10
1606796560000|2020-12-01 04:22:40|5980.91|5942.91|5981.75|5943.75|5981.75|5943.75|5980.91|5942.91|10
1606796570000|2020-12-01 04:22:50|5982.06|5944.06|5985.33|5947.33|5985.33|5947.33|5982.06|5944.06|10
1606796580000|2020-12-01 04:23:00|5985.31|5947.31|5986.96|5948.96|5986.96|5948.96|5985.31|5947.31|10
1606796590000|2020-12-01 04:23:10|5987.23|5949.23|5990.54|5952.54|5990.62|5952.62|5987.23|5949.23|10
1606796600000|2020-12-01 04:23:20|5990.46|5952.46|5991.06|5953.06|5991.06|5953.06|5990.12|5952.12|10
1606796610000|2020-12-01 04:23:30|5991.57|5953.57|5992.91|5954.91|5992.91|5954.91|5991.57|5953.57|10
1606796620000|2020-12-01 04:23:40|5993.05|5955.05|5994.13|5956.13|5994.13|5956.13|5993.05|5955.05|10
1606796630000|2020-12-01 04:23:50|5994.48|5956.48|5995.57|5957.57|5995.57|5957.57|5994.47|5956.47|10
1606796640000|2020-12-01 04:24:00|5995.61|5957.61|5997.24|5959.24|5997.24|5959.24|5995.61|5957.61|10
1606796650000|2020-12-01 04:24:10|5997.31|5959.31|5997.94|5959.94|5998.09|5960.09|5997.28|5959.28|10
1606796660000|2020-12-01 04:24:20|5998.11|5960.11|5997.56|5959.56|5998.29|5960.29|5997.43|5959.43|9
1606796670000|2020-12-01 04:24:30|5997.33|5959.33|5996.9|5958.9|5997.69|5959.69|5996.9|5958.9|10
1606796680000|2020-12-01 04:24:40|5996.8|5958.8|5996.08|5958.08|5996.8|5958.8|5995.38|5957.38|10
1606796690000|2020-12-01 04:24:50|5996.03|5958.03|5997.23|5959.23|5997.23|5959.23|5996.03|5958.03|10
1606796700000|2020-12-01 04:25:00|5997.38|5959.38|5996.56|5958.56|5997.58|5959.58|5996.33|5958.33|10
1606796710000|2020-12-01 04:25:10|5996.36|5958.36|5995.67|5957.67|5996.36|5958.36|5995.49|5957.49|10
1606796720000|2020-12-01 04:25:20|5995.68|5957.68|5995.27|5957.27|5995.68|5957.68|5995.27|5957.27|9
1606796730000|2020-12-01 04:25:30|5995.25|5957.25|5995.13|5957.13|5995.45|5957.45|5995.13|5957.13|10
1606796740000|2020-12-01 04:25:40|5995.36|5957.36|5996.72|5958.72|5996.72|5958.72|5995.36|5957.36|9
1606796750000|2020-12-01 04:25:50|5996.93|5958.93|5997.27|5959.27|5997.43|5959.43|5996.85|5958.85|10
1606796760000|2020-12-01 04:26:00|5996.91|5958.91|5997.63|5959.63|5997.63|5959.63|5996.91|5958.91|10
1606796770000|2020-12-01 04:26:10|5997.09|5959.09|5997.45|5959.45|5997.95|5959.95|5997.09|5959.09|10
1606796780000|2020-12-01 04:26:20|5997.4|5959.4|5997.13|5959.13|5997.4|5959.4|5997.08|5959.08|10
1606796790000|2020-12-01 04:26:30|5997.29|5959.29|5996.33|5958.33|5997.33|5959.33|5996.33|5958.33|10
1606796800000|2020-12-01 04:26:40|5996.43|5958.43|5995.93|5957.93|5996.5|5958.5|5995.93|5957.93|9
1606796810000|2020-12-01 04:26:50|5996.09|5958.09|5995.62|5957.62|5996.28|5958.28|5995.62|5957.62|9
1606796820000|2020-12-01 04:27:00|5995.55|5957.55|5994.73|5956.73|5995.67|5957.67|5994.73|5956.73|10
1606796830000|2020-12-01 04:27:10|5994.14|5956.14|5992.34|5954.34|5994.16|5956.16|5992.34|5954.34|10
1606796840000|2020-12-01 04:27:20|5992.09|5954.09|5988.2|5950.2|5992.09|5954.09|5988.2|5950.2|10
1606796850000|2020-12-01 04:27:30|5987.88|5949.88|5987.82|5949.82|5987.91|5949.91|5987.24|5949.24|10
1606796860000|2020-12-01 04:27:40|5987.99|5949.99|5987.76|5949.76|5988.08|5950.08|5987.66|5949.66|10
1606796870000|2020-12-01 04:27:50|5988.04|5950.04|5987.28|5949.28|5988.04|5950.04|5987.21|5949.21|10
1606796880000|2020-12-01 04:28:00|5987.15|5949.15|5986.66|5948.66|5987.15|5949.15|5986.66|5948.66|10
1606796890000|2020-12-01 04:28:10|5986.7|5948.7|5986.19|5948.19|5986.85|5948.85|5985.92|5947.92|10
1606796900000|2020-12-01 04:28:20|5986.14|5948.14|5986.03|5948.03|5986.29|5948.29|5985.91|5947.91|10
1606796910000|2020-12-01 04:28:30|5986.07|5948.07|5986.99|5948.99|5986.99|5948.99|5986.07|5948.07|10
1606796920000|2020-12-01 04:28:40|5987.12|5949.12|5986.91|5948.91|5987.12|5949.12|5986.57|5948.57|9
1606796930000|2020-12-01 04:28:50|5986.99|5948.99|5986.45|5948.45|5986.99|5948.99|5986.45|5948.45|10
1606796940000|2020-12-01 04:29:00|5986.41|5948.41|5986.2|5948.2|5986.41|5948.41|5985.66|5947.66|9
1606796950000|2020-12-01 04:29:10|5986.15|5948.15|5987.42|5949.42|5987.42|5949.42|5986.1|5948.1|8
1606796960000|2020-12-01 04:29:20|5987.41|5949.41|5986.08|5948.08|5987.46|5949.46|5986.08|5948.08|10
1606796970000|2020-12-01 04:29:30|5985.89|5947.89|5984.48|5946.48|5985.89|5947.89|5984.48|5946.48|10
1606796980000|2020-12-01 04:29:40|5984.19|5946.19|5982.1|5944.1|5984.19|5946.19|5981.94|5943.94|10
1606796990000|2020-12-01 04:29:50|5981.93|5943.93|5981.57|5943.57|5981.93|5943.93|5981.36|5943.36|10
1606797000000|2020-12-01 04:30:00|5981.6|5943.6|5981.35|5943.35|5981.6|5943.6|5981.21|5943.21|10
1606797010000|2020-12-01 04:30:10|5981.49|5943.49|5981.88|5943.88|5981.97|5943.97|5981.42|5943.42|10
1606797020000|2020-12-01 04:30:20|5981.52|5943.52|5981.78|5943.78|5981.95|5943.95|5981.52|5943.52|10
1606797030000|2020-12-01 04:30:30|5981.73|5943.73|5981.8|5943.8|5982.67|5944.67|5981.73|5943.73|10
1606797040000|2020-12-01 04:30:40|5981.74|5943.74|5979.78|5941.78|5981.74|5943.74|5979.78|5941.78|10
1606797050000|2020-12-01 04:30:50|5979.48|5941.48|5978.2|5940.2|5979.48|5941.48|5978.02|5940.02|10
1606797060000|2020-12-01 04:31:00|5977.98|5939.98|5976.28|5938.28|5977.98|5939.98|5976.28|5938.28|9
1606797070000|2020-12-01 04:31:10|5975.92|5937.92|5975.39|5937.39|5975.92|5937.92|5975.39|5937.39|9
1606797080000|2020-12-01 04:31:20|5975.5|5937.5|5973.03|5935.03|5975.5|5937.5|5973.03|5935.03|10
1606797090000|2020-12-01 04:31:30|5972.95|5934.95|5971.14|5933.14|5972.95|5934.95|5971.14|5933.14|10
1606797100000|2020-12-01 04:31:40|5971.24|5933.24|5970.15|5932.15|5971.24|5933.24|5970.15|5932.15|10
1606797110000|2020-12-01 04:31:50|5970.33|5932.33|5970.88|5932.88|5970.93|5932.93|5970.2|5932.2|10
1606797120000|2020-12-01 04:32:00|5970.82|5932.82|5964.73|5926.73|5970.82|5932.82|5964.73|5926.73|9
1606797130000|2020-12-01 04:32:10|5963.01|5925.01|5959.32|5921.32|5963.01|5925.01|5958.36|5920.36|10
1606797140000|2020-12-01 04:32:20|5959.42|5921.42|5955.09|5917.09|5959.42|5921.42|5955.09|5917.09|10
1606797150000|2020-12-01 04:32:30|5955.01|5917.01|5954.81|5916.81|5955.92|5917.92|5954.81|5916.81|10
1606797160000|2020-12-01 04:32:40|5954.54|5916.54|5952.76|5914.76|5955.23|5917.23|5952.72|5914.72|10
1606797170000|2020-12-01 04:32:50|5952.09|5914.09|5954.96|5916.96|5954.96|5916.96|5951.96|5913.96|10
1606797180000|2020-12-01 04:33:00|5955.72|5917.72|5956.97|5918.97|5956.97|5918.97|5955.32|5917.32|10
1606797190000|2020-12-01 04:33:10|5956.62|5918.62|5956.97|5918.97|5957.19|5919.19|5956|5918|10
1606797200000|2020-12-01 04:33:20|5957.35|5919.35|5955.59|5917.59|5957.52|5919.52|5955.07|5917.07|10
1606797210000|2020-12-01 04:33:30|5955.51|5917.51|5955.45|5917.45|5956.59|5918.59|5955.36|5917.36|10
1606797220000|2020-12-01 04:33:40|5955.66|5917.66|5954.33|5916.33|5956.31|5918.31|5954.33|5916.33|10
1606797230000|2020-12-01 04:33:50|5954.09|5916.09|5952.06|5914.06|5954.1|5916.1|5952.06|5914.06|10
1606797240000|2020-12-01 04:34:00|5951.66|5913.66|5951.21|5913.21|5951.82|5913.82|5950.91|5912.91|10
1606797250000|2020-12-01 04:34:10|5951.46|5913.46|5952.14|5914.14|5952.24|5914.24|5951.46|5913.46|9
1606797260000|2020-12-01 04:34:20|5952.09|5914.09|5949.92|5911.92|5952.09|5914.09|5949.92|5911.92|10
1606797270000|2020-12-01 04:34:30|5949.98|5911.98|5948.7|5910.7|5950.5|5912.5|5948.7|5910.7|10
1606797280000|2020-12-01 04:34:40|5948.57|5910.57|5949.09|5911.09|5949.23|5911.23|5948.57|5910.57|10
1606797290000|2020-12-01 04:34:50|5949.13|5911.13|5944.65|5906.65|5949.13|5911.13|5944.65|5906.65|10
1606797300000|2020-12-01 04:35:00|5944.81|5906.81|5946.78|5908.78|5947.08|5909.08|5944.81|5906.81|10
1606797310000|2020-12-01 04:35:10|5947.1|5909.1|5949.99|5911.99|5950.26|5912.26|5947.1|5909.1|10
1606797320000|2020-12-01 04:35:20|5950.32|5912.32|5949.96|5911.96|5951.01|5913.01|5949.96|5911.96|10
1606797330000|2020-12-01 04:35:30|5949.51|5911.51|5950.44|5912.44|5950.44|5912.44|5949.4|5911.4|10
1606797340000|2020-12-01 04:35:40|5950.21|5912.21|5949.37|5911.37|5950.3|5912.3|5949.13|5911.13|10
1606797350000|2020-12-01 04:35:50|5949.26|5911.26|5948.39|5910.39|5949.31|5911.31|5948.33|5910.33|10
1606797360000|2020-12-01 04:36:00|5948.24|5910.24|5948.11|5910.11|5948.24|5910.24|5947.76|5909.76|10
1606797370000|2020-12-01 04:36:10|5948.28|5910.28|5950.15|5912.15|5950.15|5912.15|5948.28|5910.28|10
1606797380000|2020-12-01 04:36:20|5950.22|5912.22|5951.61|5913.61|5951.61|5913.61|5950.22|5912.22|10
1606797390000|2020-12-01 04:36:30|5951.44|5913.44|5951.67|5913.67|5951.68|5913.68|5951.28|5913.28|10
1606797400000|2020-12-01 04:36:40|5951.68|5913.68|5951.48|5913.48|5951.72|5913.72|5951.16|5913.16|10
1606797410000|2020-12-01 04:36:50|5951.52|5913.52|5951.8|5913.8|5952|5914|5951.36|5913.36|10
1606797420000|2020-12-01 04:37:00|5951.93|5913.93|5952.52|5914.52|5952.67|5914.67|5951.93|5913.93|10
1606797430000|2020-12-01 04:37:10|5952.4|5914.4|5950.89|5912.89|5952.4|5914.4|5950.89|5912.89|10
1606797440000|2020-12-01 04:37:20|5951.02|5913.02|5949.16|5911.16|5951.02|5913.02|5949.16|5911.16|10
1606797450000|2020-12-01 04:37:30|5948.97|5910.97|5949.73|5911.73|5949.84|5911.84|5948.97|5910.97|10
1606797460000|2020-12-01 04:37:40|5949.8|5911.8|5950.35|5912.35|5950.35|5912.35|5949.71|5911.71|10
1606797470000|2020-12-01 04:37:50|5950.45|5912.45|5951.24|5913.24|5951.24|5913.24|5950.45|5912.45|9
1606797480000|2020-12-01 04:38:00|5951.42|5913.42|5952.49|5914.49|5952.49|5914.49|5951.26|5913.26|10
1606797490000|2020-12-01 04:38:10|5952.18|5914.18|5953.99|5915.99|5953.99|5915.99|5952.18|5914.18|10
1606797500000|2020-12-01 04:38:20|5953.8|5915.8|5953.48|5915.48|5954.17|5916.17|5952.89|5914.89|10
1606797510000|2020-12-01 04:38:30|5953.73|5915.73|5953.87|5915.87|5954.42|5916.42|5953.73|5915.73|10
1606797520000|2020-12-01 04:38:40|5953.84|5915.84|5953.24|5915.24|5954.04|5916.04|5953.14|5915.14|10
1606797530000|2020-12-01 04:38:50|5953.32|5915.32|5954.34|5916.34|5954.34|5916.34|5953.23|5915.23|10
1606797540000|2020-12-01 04:39:00|5954.78|5916.78|5956.42|5918.42|5956.42|5918.42|5954.78|5916.78|10
1606797550000|2020-12-01 04:39:10|5956.61|5918.61|5956.39|5918.39|5956.89|5918.89|5956.39|5918.39|10
1606797560000|2020-12-01 04:39:20|5956.35|5918.35|5955.97|5917.97|5956.41|5918.41|5955.97|5917.97|10
1606797570000|2020-12-01 04:39:30|5955.8|5917.8|5956.83|5918.83|5956.95|5918.95|5955.8|5917.8|9
1606797580000|2020-12-01 04:39:40|5956.84|5918.84|5957.44|5919.44|5957.45|5919.45|5956.77|5918.77|10
1606797590000|2020-12-01 04:39:50|5957.4|5919.4|5955.96|5917.96|5957.57|5919.57|5955.96|5917.96|10
1606797600000|2020-12-01 04:40:00|5955.74|5917.74|5957.95|5919.95|5957.95|5919.95|5955.59|5917.59|10
1606797610000|2020-12-01 04:40:10|5958.03|5920.03|5958.9|5920.9|5958.9|5920.9|5958|5920|10
1606797620000|2020-12-01 04:40:20|5958.85|5920.85|5960.27|5922.27|5960.27|5922.27|5958.85|5920.85|10
1606797630000|2020-12-01 04:40:30|5960.38|5922.38|5961.37|5923.37|5961.46|5923.46|5960.38|5922.38|9
1606797640000|2020-12-01 04:40:40|5961.34|5923.34|5959.24|5921.24|5961.34|5923.34|5959.24|5921.24|10
1606797650000|2020-12-01 04:40:50|5958.81|5920.81|5957.18|5919.18|5958.81|5920.81|5957.18|5919.18|10
1606797660000|2020-12-01 04:41:00|5957.05|5919.05|5955.08|5917.08|5957.05|5919.05|5954.93|5916.93|10
1606797670000|2020-12-01 04:41:10|5954.77|5916.77|5954.67|5916.67|5955.1|5917.1|5954.67|5916.67|10
1606797680000|2020-12-01 04:41:20|5954.78|5916.78|5954.03|5916.03|5954.78|5916.78|5954.01|5916.01|8
1606797690000|2020-12-01 04:41:30|5953.91|5915.91|5954.11|5916.11|5954.11|5916.11|5953.66|5915.66|10
1606797700000|2020-12-01 04:41:40|5953.99|5915.99|5953.93|5915.93|5954.29|5916.29|5953.89|5915.89|10
1606797710000|2020-12-01 04:41:50|5954.29|5916.29|5954.09|5916.09|5954.54|5916.54|5954.05|5916.05|10
1606797720000|2020-12-01 04:42:00|5954|5916|5955.21|5917.21|5955.21|5917.21|5953.89|5915.89|9
1606797730000|2020-12-01 04:42:10|5955.52|5917.52|5955.85|5917.85|5956.07|5918.07|5955.42|5917.42|9
1606797740000|2020-12-01 04:42:20|5956.02|5918.02|5956.85|5918.85|5956.98|5918.98|5955.99|5917.99|10
1606797750000|2020-12-01 04:42:30|5956.88|5918.88|5957.57|5919.57|5957.57|5919.57|5956.66|5918.66|9
1606797760000|2020-12-01 04:42:40|5957.29|5919.29|5957.25|5919.25|5957.32|5919.32|5956.19|5918.19|10
1606797770000|2020-12-01 04:42:50|5957.12|5919.12|5957.65|5919.65|5957.65|5919.65|5957.12|5919.12|7
1606797780000|2020-12-01 04:43:00|5957.64|5919.64|5958.35|5920.35|5958.35|5920.35|5957.62|5919.62|9
1606797790000|2020-12-01 04:43:10|5958.41|5920.41|5959.49|5921.49|5959.49|5921.49|5958.33|5920.33|10
1606797800000|2020-12-01 04:43:20|5959.53|5921.53|5961.81|5923.81|5961.81|5923.81|5959.53|5921.53|10
1606797810000|2020-12-01 04:43:30|5961.86|5923.86|5963.76|5925.76|5963.76|5925.76|5961.86|5923.86|10
1606797820000|2020-12-01 04:43:40|5963.99|5925.99|5966.41|5928.41|5966.41|5928.41|5963.99|5925.99|10
1606797830000|2020-12-01 04:43:50|5966.57|5928.57|5967.31|5929.31|5967.31|5929.31|5966.57|5928.57|10
1606797840000|2020-12-01 04:44:00|5967.46|5929.46|5969.83|5931.83|5969.83|5931.83|5967.46|5929.46|10
1606797850000|2020-12-01 04:44:10|5970.13|5932.13|5967.14|5929.14|5970.13|5932.13|5967.14|5929.14|10
1606797860000|2020-12-01 04:44:20|5966.99|5928.99|5967.21|5929.21|5967.22|5929.22|5966.57|5928.57|10
1606797870000|2020-12-01 04:44:30|5967.6|5929.6|5967.93|5929.93|5968.3|5930.3|5967.6|5929.6|10
1606797880000|2020-12-01 04:44:40|5967.62|5929.62|5969.03|5931.03|5969.05|5931.05|5967.18|5929.18|10
1606797890000|2020-12-01 04:44:50|5968.87|5930.87|5968.44|5930.44|5969.2|5931.2|5968.42|5930.42|9
1606797900000|2020-12-01 04:45:00|5968.39|5930.39|5968.69|5930.69|5968.69|5930.69|5968.16|5930.16|10
1606797910000|2020-12-01 04:45:10|5968.57|5930.57|5967.28|5929.28|5968.95|5930.95|5967.28|5929.28|10
1606797920000|2020-12-01 04:45:20|5966.75|5928.75|5967.86|5929.86|5968.07|5930.07|5966.75|5928.75|10
1606797930000|2020-12-01 04:45:30|5967.68|5929.68|5968.35|5930.35|5968.4|5930.4|5967.68|5929.68|9
1606797940000|2020-12-01 04:45:40|5968.73|5930.73|5968.92|5930.92|5968.92|5930.92|5968.38|5930.38|10
1606797950000|2020-12-01 04:45:50|5969.06|5931.06|5966.59|5928.59|5969.12|5931.12|5966.59|5928.59|10
1606797960000|2020-12-01 04:46:00|5966.38|5928.38|5965.13|5927.13|5966.38|5928.38|5965.13|5927.13|10
1606797970000|2020-12-01 04:46:10|5965.23|5927.23|5966.49|5928.49|5966.49|5928.49|5965.23|5927.23|10
1606797980000|2020-12-01 04:46:20|5966.36|5928.36|5965.88|5927.88|5966.41|5928.41|5965.44|5927.44|10
1606797990000|2020-12-01 04:46:30|5966.01|5928.01|5966.86|5928.86|5966.86|5928.86|5966.01|5928.01|10
1606798000000|2020-12-01 04:46:40|5967.07|5929.07|5967.38|5929.38|5967.38|5929.38|5966.72|5928.72|10
1606798010000|2020-12-01 04:46:50|5967.11|5929.11|5969.2|5931.2|5969.2|5931.2|5967.11|5929.11|10
1606798020000|2020-12-01 04:47:00|5969.61|5931.61|5970.21|5932.21|5970.21|5932.21|5969.26|5931.26|10
1606798030000|2020-12-01 04:47:10|5970.18|5932.18|5971.11|5933.11|5971.11|5933.11|5970.18|5932.18|8
1606798040000|2020-12-01 04:47:20|5971.17|5933.17|5972.8|5934.8|5972.84|5934.84|5971.11|5933.11|10
1606798050000|2020-12-01 04:47:30|5973.07|5935.07|5973.79|5935.79|5973.87|5935.87|5973.07|5935.07|10
1606798060000|2020-12-01 04:47:40|5973.86|5935.86|5975.32|5937.32|5975.32|5937.32|5973.86|5935.86|10
1606798070000|2020-12-01 04:47:50|5975.18|5937.18|5976.55|5938.55|5976.55|5938.55|5975.18|5937.18|10
1606798080000|2020-12-01 04:48:00|5976.47|5938.47|5977.27|5939.27|5977.39|5939.39|5976.47|5938.47|9
1606798090000|2020-12-01 04:48:10|5977.51|5939.51|5977.22|5939.22|5977.95|5939.95|5977.22|5939.22|10
1606798100000|2020-12-01 04:48:20|5976.85|5938.85|5975.79|5937.79|5976.85|5938.85|5975.79|5937.79|9
1606798110000|2020-12-01 04:48:30|5975.78|5937.78|5975.52|5937.52|5975.82|5937.82|5975.52|5937.52|9
1606798120000|2020-12-01 04:48:40|5975.48|5937.48|5974.46|5936.46|5975.52|5937.52|5974.46|5936.46|10
1606798130000|2020-12-01 04:48:50|5974.38|5936.38|5973.78|5935.78|5974.49|5936.49|5973.78|5935.78|10
1606798140000|2020-12-01 04:49:00|5973.77|5935.77|5973.5|5935.5|5973.77|5935.77|5973.44|5935.44|8
1606798150000|2020-12-01 04:49:10|5973.59|5935.59|5972.79|5934.79|5973.6|5935.6|5972.79|5934.79|10
1606798160000|2020-12-01 04:49:20|5972.72|5934.72|5972.61|5934.61|5972.72|5934.72|5972.1|5934.1|10
1606798170000|2020-12-01 04:49:30|5972.48|5934.48|5972.96|5934.96|5972.96|5934.96|5972.39|5934.39|10
1606798180000|2020-12-01 04:49:40|5972.86|5934.86|5973.19|5935.19|5973.47|5935.47|5972.86|5934.86|8
1606798190000|2020-12-01 04:49:50|5973.42|5935.42|5973.6|5935.6|5973.78|5935.78|5973.42|5935.42|10
1606798200000|2020-12-01 04:50:00|5973.74|5935.74|5974.86|5936.86|5974.86|5936.86|5973.74|5935.74|10
1606798210000|2020-12-01 04:50:10|5975.11|5937.11|5975.21|5937.21|5975.56|5937.56|5974.92|5936.92|10
1606798220000|2020-12-01 04:50:20|5975.15|5937.15|5975.11|5937.11|5975.26|5937.26|5974.7|5936.7|9
1606798230000|2020-12-01 04:50:30|5975.24|5937.24|5974.54|5936.54|5975.64|5937.64|5974.54|5936.54|9
1606798240000|2020-12-01 04:50:40|5974.1|5936.1|5971.43|5933.43|5974.1|5936.1|5971.43|5933.43|10
1606798250000|2020-12-01 04:50:50|5971.32|5933.32|5970.73|5932.73|5971.66|5933.66|5970.65|5932.65|10
1606798260000|2020-12-01 04:51:00|5970.55|5932.55|5970.95|5932.95|5970.95|5932.95|5970.3|5932.3|10
1606798270000|2020-12-01 04:51:10|5970.94|5932.94|5972.43|5934.43|5972.43|5934.43|5970.94|5932.94|10
1606798280000|2020-12-01 04:51:20|5972.94|5934.94|5976.32|5938.32|5976.32|5938.32|5972.9|5934.9|10
1606798290000|2020-12-01 04:51:30|5976.63|5938.63|5978.06|5940.06|5978.06|5940.06|5976.63|5938.63|10
1606798300000|2020-12-01 04:51:40|5978.34|5940.34|5979.27|5941.27|5979.3|5941.3|5978.34|5940.34|10
1606798310000|2020-12-01 04:51:50|5979.22|5941.22|5979.89|5941.89|5979.89|5941.89|5979.04|5941.04|10
1606798320000|2020-12-01 04:52:00|5979.8|5941.8|5979.26|5941.26|5979.8|5941.8|5979.19|5941.19|10
1606798330000|2020-12-01 04:52:10|5979.18|5941.18|5979.28|5941.28|5979.48|5941.48|5978.68|5940.68|10
1606798340000|2020-12-01 04:52:20|5979.5|5941.5|5979.38|5941.38|5979.51|5941.51|5979.3|5941.3|9
1606798350000|2020-12-01 04:52:30|5979.35|5941.35|5978.02|5940.02|5979.35|5941.35|5978.02|5940.02|10
1606798360000|2020-12-01 04:52:40|5978.12|5940.12|5977.67|5939.67|5978.12|5940.12|5977.67|5939.67|10
1606798370000|2020-12-01 04:52:50|5977.74|5939.74|5977|5939|5977.74|5939.74|5976.98|5938.98|10
1606798380000|2020-12-01 04:53:00|5977.08|5939.08|5976.54|5938.54|5977.08|5939.08|5976.54|5938.54|10
1606798390000|2020-12-01 04:53:10|5976.28|5938.28|5975.65|5937.65|5976.28|5938.28|5975.59|5937.59|10
1606798400000|2020-12-01 04:53:20|5975.61|5937.61|5973.87|5935.87|5975.95|5937.95|5973.87|5935.87|10
1606798410000|2020-12-01 04:53:30|5973.58|5935.58|5972.9|5934.9|5973.58|5935.58|5972.9|5934.9|10
1606798420000|2020-12-01 04:53:40|5972.72|5934.72|5972.83|5934.83|5972.83|5934.83|5972.21|5934.21|10
1606798430000|2020-12-01 04:53:50|5972.82|5934.82|5974.16|5936.16|5974.16|5936.16|5972.82|5934.82|10
1606798440000|2020-12-01 04:54:00|5974.58|5936.58|5975.61|5937.61|5975.66|5937.66|5974.58|5936.58|10
1606798450000|2020-12-01 04:54:10|5975.5|5937.5|5975.63|5937.63|5975.94|5937.94|5975.36|5937.36|10
1606798460000|2020-12-01 04:54:20|5975.9|5937.9|5975.67|5937.67|5975.9|5937.9|5975.6|5937.6|10
1606798470000|2020-12-01 04:54:30|5975.77|5937.77|5976.76|5938.76|5976.76|5938.76|5975.77|5937.77|10
1606798480000|2020-12-01 04:54:40|5976.79|5938.79|5976.76|5938.76|5976.88|5938.88|5976.4|5938.4|8
1606798490000|2020-12-01 04:54:50|5976.91|5938.91|5978.22|5940.22|5978.22|5940.22|5976.91|5938.91|9
1606798500000|2020-12-01 04:55:00|5978.29|5940.29|5978.39|5940.39|5978.74|5940.74|5978.29|5940.29|9
1606798510000|2020-12-01 04:55:10|5978.19|5940.19|5979|5941|5979|5941|5978.19|5940.19|10
1606798520000|2020-12-01 04:55:20|5978.99|5940.99|5979.38|5941.38|5979.38|5941.38|5978.88|5940.88|10
1606798530000|2020-12-01 04:55:30|5979.29|5941.29|5978.04|5940.04|5979.29|5941.29|5978.04|5940.04|10
1606798540000|2020-12-01 04:55:40|5978.25|5940.25|5977.23|5939.23|5978.25|5940.25|5977.23|5939.23|10
1606798550000|2020-12-01 04:55:50|5977.08|5939.08|5976.64|5938.64|5977.34|5939.34|5976.64|5938.64|9
1606798560000|2020-12-01 04:56:00|5976.53|5938.53|5977.31|5939.31|5977.33|5939.33|5976.53|5938.53|9
1606798570000|2020-12-01 04:56:10|5977.15|5939.15|5977.24|5939.24|5977.6|5939.6|5977.15|5939.15|10
1606798580000|2020-12-01 04:56:20|5977.34|5939.34|5976.38|5938.38|5977.4|5939.4|5976.38|5938.38|10
1606798590000|2020-12-01 04:56:30|5976.29|5938.29|5974.33|5936.33|5976.29|5938.29|5974.29|5936.29|10
1606798600000|2020-12-01 04:56:40|5974.18|5936.18|5973.98|5935.98|5974.18|5936.18|5973.84|5935.84|9
1606798610000|2020-12-01 04:56:50|5974.1|5936.1|5972.04|5934.04|5974.1|5936.1|5972.04|5934.04|10
1606798620000|2020-12-01 04:57:00|5972.67|5934.67|5971.2|5933.2|5972.67|5934.67|5971.2|5933.2|10
1606798630000|2020-12-01 04:57:10|5970.91|5932.91|5970.08|5932.08|5970.91|5932.91|5969.89|5931.89|10
1606798640000|2020-12-01 04:57:20|5970.18|5932.18|5968.14|5930.14|5970.18|5932.18|5968.14|5930.14|9
1606798650000|2020-12-01 04:57:30|5967.55|5929.55|5965.48|5927.48|5967.55|5929.55|5965.48|5927.48|10
1606798660000|2020-12-01 04:57:40|5965.3|5927.3|5962.46|5924.46|5965.3|5927.3|5962.46|5924.46|10
1606798670000|2020-12-01 04:57:50|5961.76|5923.76|5958.09|5920.09|5961.85|5923.85|5958.09|5920.09|9
1606798680000|2020-12-01 04:58:00|5957.97|5919.97|5957.93|5919.93|5958.18|5920.18|5957.33|5919.33|10
1606798690000|2020-12-01 04:58:10|5957.88|5919.88|5956.03|5918.03|5958.18|5920.18|5956.03|5918.03|10
1606798700000|2020-12-01 04:58:20|5955.88|5917.88|5955.28|5917.28|5955.88|5917.88|5955.28|5917.28|10
1606798710000|2020-12-01 04:58:30|5955.35|5917.35|5956.71|5918.71|5956.71|5918.71|5955.3|5917.3|9
1606798720000|2020-12-01 04:58:40|5956.82|5918.82|5957.86|5919.86|5957.86|5919.86|5956.63|5918.63|10
1606798730000|2020-12-01 04:58:50|5958.63|5920.63|5960.1|5922.1|5960.1|5922.1|5958.63|5920.63|10
1606798740000|2020-12-01 04:59:00|5960.33|5922.33|5958.13|5920.13|5960.33|5922.33|5958.07|5920.07|10
1606798750000|2020-12-01 04:59:10|5957.56|5919.56|5954.58|5916.58|5957.56|5919.56|5954.58|5916.58|9
1606798760000|2020-12-01 04:59:20|5953.95|5915.95|5953.15|5915.15|5953.95|5915.95|5953.15|5915.15|10
1606798770000|2020-12-01 04:59:30|5953.01|5915.01|5953.34|5915.34|5953.34|5915.34|5952.87|5914.87|10
1606798780000|2020-12-01 04:59:40|5953.35|5915.35|5950.07|5912.07|5953.35|5915.35|5950.07|5912.07|10
1606798790000|2020-12-01 04:59:50|5950.17|5912.17|5947.48|5909.48|5950.31|5912.31|5947.48|5909.48|10
1606798800000|2020-12-01 05:00:00|5947.31|5909.31|5947.34|5909.34|5947.43|5909.43|5946.94|5908.94|10
1606798810000|2020-12-01 05:00:10|5947.27|5909.27|5947.27|5909.27|5947.66|5909.66|5947.27|5909.27|9
1606798820000|2020-12-01 05:00:20|5947.72|5909.72|5948.09|5910.09|5948.09|5910.09|5947.31|5909.31|10
1606798830000|2020-12-01 05:00:30|5948.21|5910.21|5948.6|5910.6|5948.6|5910.6|5948.07|5910.07|10
1606798840000|2020-12-01 05:00:40|5948.62|5910.62|5949.09|5911.09|5949.09|5911.09|5948.42|5910.42|10
1606798850000|2020-12-01 05:00:50|5948.52|5910.52|5947.18|5909.18|5948.52|5910.52|5947.18|5909.18|9
1606798860000|2020-12-01 05:01:00|5947.05|5909.05|5946.36|5908.36|5947.05|5909.05|5946.36|5908.36|10
1606798870000|2020-12-01 05:01:10|5946.39|5908.39|5947.09|5909.09|5947.09|5909.09|5946.34|5908.34|10
1606798880000|2020-12-01 05:01:20|5947.45|5909.45|5948.68|5910.68|5948.68|5910.68|5947.45|5909.45|9
1606798890000|2020-12-01 05:01:30|5948.95|5910.95|5949.32|5911.32|5949.36|5911.36|5948.89|5910.89|9
1606798900000|2020-12-01 05:01:40|5949.07|5911.07|5949.51|5911.51|5949.71|5911.71|5949.07|5911.07|8
1606798910000|2020-12-01 05:01:50|5949.65|5911.65|5950.07|5912.07|5950.07|5912.07|5949.65|5911.65|10
1606798920000|2020-12-01 05:02:00|5950.08|5912.08|5949.94|5911.94|5950.08|5912.08|5949.45|5911.45|10
1606798930000|2020-12-01 05:02:10|5949.85|5911.85|5949.08|5911.08|5950.01|5912.01|5949.08|5911.08|10
1606798940000|2020-12-01 05:02:20|5948.99|5910.99|5950.34|5912.34|5950.34|5912.34|5948.96|5910.96|10
1606798950000|2020-12-01 05:02:30|5950.54|5912.54|5951.15|5913.15|5951.21|5913.21|5950.46|5912.46|9
1606798960000|2020-12-01 05:02:40|5952.38|5914.38|5951.84|5913.84|5952.49|5914.49|5951.84|5913.84|10
1606798970000|2020-12-01 05:02:50|5951.79|5913.79|5950.97|5912.97|5952.04|5914.04|5950.96|5912.96|10
1606798980000|2020-12-01 05:03:00|5951.04|5913.04|5950.27|5912.27|5951.04|5913.04|5950.27|5912.27|10
1606798990000|2020-12-01 05:03:10|5949.99|5911.99|5949.29|5911.29|5949.99|5911.99|5949.29|5911.29|10
1606799000000|2020-12-01 05:03:20|5949.26|5911.26|5949.22|5911.22|5949.26|5911.26|5948.66|5910.66|9
1606799010000|2020-12-01 05:03:30|5949.18|5911.18|5947.42|5909.42|5949.18|5911.18|5947.42|5909.42|10
1606799020000|2020-12-01 05:03:40|5947.38|5909.38|5945.31|5907.31|5947.38|5909.38|5945.31|5907.31|9
1606799030000|2020-12-01 05:03:50|5945.11|5907.11|5944.14|5906.14|5945.11|5907.11|5944.05|5906.05|10
1606799040000|2020-12-01 05:04:00|5943.72|5905.72|5939.19|5901.19|5943.8|5905.8|5939.19|5901.19|10
1606799050000|2020-12-01 05:04:10|5938.8|5900.8|5936.82|5898.82|5938.8|5900.8|5936.14|5898.14|10
1606799060000|2020-12-01 05:04:20|5936.61|5898.61|5937.78|5899.78|5937.78|5899.78|5935.57|5897.57|10
1606799070000|2020-12-01 05:04:30|5938.29|5900.29|5939.28|5901.28|5939.28|5901.28|5938.29|5900.29|10
1606799080000|2020-12-01 05:04:40|5939.34|5901.34|5938.81|5900.81|5939.65|5901.65|5938.81|5900.81|10
1606799090000|2020-12-01 05:04:50|5939.02|5901.02|5938.3|5900.3|5939.02|5901.02|5938.05|5900.05|10
1606799100000|2020-12-01 05:05:00|5938.2|5900.2|5936.91|5898.91|5938.26|5900.26|5936.91|5898.91|10
1606799110000|2020-12-01 05:05:10|5936.83|5898.83|5935.7|5897.7|5936.83|5898.83|5935.61|5897.61|10
1606799120000|2020-12-01 05:05:20|5935.9|5897.9|5937.16|5899.16|5937.16|5899.16|5935.9|5897.9|10
1606799130000|2020-12-01 05:05:30|5937.08|5899.08|5937.97|5899.97|5937.97|5899.97|5937.08|5899.08|10
1606799140000|2020-12-01 05:05:40|5937.72|5899.72|5939.96|5901.96|5939.96|5901.96|5937.72|5899.72|10
1606799150000|2020-12-01 05:05:50|5940.58|5902.58|5943.1|5905.1|5943.1|5905.1|5940.58|5902.58|10
1606799160000|2020-12-01 05:06:00|5943.31|5905.31|5944.33|5906.33|5944.33|5906.33|5943.31|5905.31|10
1606799170000|2020-12-01 05:06:10|5944.27|5906.27|5946.35|5908.35|5946.35|5908.35|5944.27|5906.27|10
1606799180000|2020-12-01 05:06:20|5946.6|5908.6|5949.35|5911.35|5949.35|5911.35|5946.6|5908.6|10
1606799190000|2020-12-01 05:06:30|5949.8|5911.8|5951.27|5913.27|5951.27|5913.27|5949.73|5911.73|10
1606799200000|2020-12-01 05:06:40|5951.55|5913.55|5952.48|5914.48|5952.7|5914.7|5951.37|5913.37|10
1606799210000|2020-12-01 05:06:50|5952.6|5914.6|5952.69|5914.69|5952.88|5914.88|5952.52|5914.52|10
1606799220000|2020-12-01 05:07:00|5952.83|5914.83|5951.69|5913.69|5952.83|5914.83|5951.69|5913.69|10
1606799230000|2020-12-01 05:07:10|5951.83|5913.83|5952.04|5914.04|5952.24|5914.24|5951.6|5913.6|10
1606799240000|2020-12-01 05:07:20|5952.13|5914.13|5951.3|5913.3|5952.13|5914.13|5951.07|5913.07|10
1606799250000|2020-12-01 05:07:30|5951.17|5913.17|5949.62|5911.62|5951.17|5913.17|5949.62|5911.62|9
1606799260000|2020-12-01 05:07:40|5950.01|5912.01|5949.04|5911.04|5950.01|5912.01|5948.99|5910.99|10
1606799270000|2020-12-01 05:07:50|5948.96|5910.96|5948.28|5910.28|5949.04|5911.04|5948.28|5910.28|10
1606799280000|2020-12-01 05:08:00|5948.21|5910.21|5947.88|5909.88|5948.22|5910.22|5947.86|5909.86|8
1606799290000|2020-12-01 05:08:10|5947.87|5909.87|5947.73|5909.73|5948.04|5910.04|5947.73|5909.73|9
1606799300000|2020-12-01 05:08:20|5947.92|5909.92|5947.5|5909.5|5947.92|5909.92|5947.08|5909.08|10
1606799310000|2020-12-01 05:08:30|5947.25|5909.25|5948.2|5910.2|5948.2|5910.2|5947.25|5909.25|10
1606799320000|2020-12-01 05:08:40|5948.45|5910.45|5948.57|5910.57|5948.71|5910.71|5948.12|5910.12|10
1606799330000|2020-12-01 05:08:50|5948.41|5910.41|5949.55|5911.55|5949.65|5911.65|5948.41|5910.41|10
1606799340000|2020-12-01 05:09:00|5949.38|5911.38|5949.53|5911.53|5949.69|5911.69|5949.15|5911.15|10
1606799350000|2020-12-01 05:09:10|5949.59|5911.59|5949.78|5911.78|5949.8|5911.8|5949.58|5911.58|10
1606799360000|2020-12-01 05:09:20|5949.85|5911.85|5949.04|5911.04|5949.85|5911.85|5948.92|5910.92|10
1606799370000|2020-12-01 05:09:30|5948.85|5910.85|5948.62|5910.62|5948.85|5910.85|5948.62|5910.62|9
1606799380000|2020-12-01 05:09:40|5948.67|5910.67|5949.4|5911.4|5949.45|5911.45|5948.67|5910.67|7
1606799390000|2020-12-01 05:09:50|5949.58|5911.58|5948.41|5910.41|5950.18|5912.18|5948.41|5910.41|10
1606799400000|2020-12-01 05:10:00|5947.89|5909.89|5948.15|5910.15|5948.2|5910.2|5947.85|5909.85|9
1606799410000|2020-12-01 05:10:10|5947.74|5909.74|5947.57|5909.57|5947.91|5909.91|5947.57|5909.57|10
1606799420000|2020-12-01 05:10:20|5947.61|5909.61|5946.98|5908.98|5947.68|5909.68|5946.97|5908.97|10
1606799430000|2020-12-01 05:10:30|5946.96|5908.96|5946.31|5908.31|5946.99|5908.99|5946.31|5908.31|10
1606799440000|2020-12-01 05:10:40|5946.19|5908.19|5945.4|5907.4|5946.19|5908.19|5945.4|5907.4|10
1606799450000|2020-12-01 05:10:50|5945.27|5907.27|5944.38|5906.38|5945.27|5907.27|5944.38|5906.38|10
1606799460000|2020-12-01 05:11:00|5943.62|5905.62|5942.57|5904.57|5943.62|5905.62|5942.52|5904.52|10
1606799470000|2020-12-01 05:11:10|5942.55|5904.55|5944.14|5906.14|5944.14|5906.14|5942.55|5904.55|10
1606799480000|2020-12-01 05:11:20|5944.3|5906.3|5947.18|5909.18|5947.18|5909.18|5944.3|5906.3|10
1606799490000|2020-12-01 05:11:30|5947.69|5909.69|5947.9|5909.9|5947.9|5909.9|5947.39|5909.39|10
1606799500000|2020-12-01 05:11:40|5947.98|5909.98|5948.53|5910.53|5948.53|5910.53|5947.98|5909.98|10
1606799510000|2020-12-01 05:11:50|5948.32|5910.32|5946.74|5908.74|5948.32|5910.32|5946.74|5908.74|10
1606799520000|2020-12-01 05:12:00|5946.59|5908.59|5947.89|5909.89|5947.89|5909.89|5946.59|5908.59|10
1606799530000|2020-12-01 05:12:10|5948.23|5910.23|5948.71|5910.71|5948.83|5910.83|5948.23|5910.23|10
1606799540000|2020-12-01 05:12:20|5948.96|5910.96|5949.26|5911.26|5949.26|5911.26|5947.77|5909.77|9
1606799550000|2020-12-01 05:12:30|5949.53|5911.53|5950.95|5912.95|5950.95|5912.95|5949.53|5911.53|10
1606799560000|2020-12-01 05:12:40|5951.15|5913.15|5950.97|5912.97|5951.67|5913.67|5950.97|5912.97|10
1606799570000|2020-12-01 05:12:50|5951.14|5913.14|5953.92|5915.92|5953.92|5915.92|5951.14|5913.14|10
1606799580000|2020-12-01 05:13:00|5953.86|5915.86|5953.95|5915.95|5954.06|5916.06|5953.79|5915.79|10
1606799590000|2020-12-01 05:13:10|5953.98|5915.98|5954.66|5916.66|5954.66|5916.66|5953.94|5915.94|8
1606799600000|2020-12-01 05:13:20|5954.71|5916.71|5955.34|5917.34|5955.34|5917.34|5954.43|5916.43|9
1606799610000|2020-12-01 05:13:30|5955.27|5917.27|5956.51|5918.51|5956.51|5918.51|5955.02|5917.02|10
1606799620000|2020-12-01 05:13:40|5956.92|5918.92|5956.58|5918.58|5956.97|5918.97|5956.49|5918.49|9
1606799630000|2020-12-01 05:13:50|5956.4|5918.4|5957.46|5919.46|5957.46|5919.46|5956.19|5918.19|10
1606799640000|2020-12-01 05:14:00|5957.36|5919.36|5956.68|5918.68|5957.45|5919.45|5956.68|5918.68|10
1606799650000|2020-12-01 05:14:10|5956.59|5918.59|5956.83|5918.83|5957|5919|5956.59|5918.59|10
1606799660000|2020-12-01 05:14:20|5957.02|5919.02|5957.86|5919.86|5957.89|5919.89|5956.96|5918.96|9
1606799670000|2020-12-01 05:14:30|5958.06|5920.06|5958.68|5920.68|5958.68|5920.68|5958.03|5920.03|10
1606799680000|2020-12-01 05:14:40|5958.79|5920.79|5959.74|5921.74|5959.74|5921.74|5958.79|5920.79|9
1606799690000|2020-12-01 05:14:50|5959.93|5921.93|5961.02|5923.02|5961.12|5923.12|5959.93|5921.93|10
1606799700000|2020-12-01 05:15:00|5961.1|5923.1|5960.74|5922.74|5961.34|5923.34|5960.73|5922.73|10
1606799710000|2020-12-01 05:15:10|5960.62|5922.62|5960.44|5922.44|5960.77|5922.77|5960.38|5922.38|10
1606799720000|2020-12-01 05:15:20|5960.53|5922.53|5962.04|5924.04|5962.04|5924.04|5960.53|5922.53|10
1606799730000|2020-12-01 05:15:30|5962.17|5924.17|5963.15|5925.15|5963.15|5925.15|5962.17|5924.17|10
1606799740000|2020-12-01 05:15:40|5963.44|5925.44|5964.53|5926.53|5964.54|5926.54|5963.44|5925.44|8
1606799750000|2020-12-01 05:15:50|5964.27|5926.27|5963.81|5925.81|5964.74|5926.74|5963.59|5925.59|9
1606799760000|2020-12-01 05:16:00|5963.7|5925.7|5962.83|5924.83|5963.7|5925.7|5962.49|5924.49|10
1606799770000|2020-12-01 05:16:10|5962.9|5924.9|5962.77|5924.77|5962.95|5924.95|5962.68|5924.68|10
1606799780000|2020-12-01 05:16:20|5962.78|5924.78|5962.99|5924.99|5963.12|5925.12|5962.76|5924.76|9
1606799790000|2020-12-01 05:16:30|5962.9|5924.9|5962.17|5924.17|5962.9|5924.9|5962.17|5924.17|10
1606799800000|2020-12-01 05:16:40|5962.1|5924.1|5961.54|5923.54|5962.62|5924.62|5961.54|5923.54|10
1606799810000|2020-12-01 05:16:50|5961.44|5923.44|5960.2|5922.2|5961.44|5923.44|5960.2|5922.2|10
1606799820000|2020-12-01 05:17:00|5960.04|5922.04|5958.43|5920.43|5960.04|5922.04|5958.43|5920.43|10
1606799830000|2020-12-01 05:17:10|5958.53|5920.53|5958.39|5920.39|5958.56|5920.56|5958.33|5920.33|9
1606799840000|2020-12-01 05:17:20|5958.41|5920.41|5959.19|5921.19|5959.37|5921.37|5958.41|5920.41|10
1606799850000|2020-12-01 05:17:30|5959.77|5921.77|5961.17|5923.17|5961.17|5923.17|5959.77|5921.77|10
1606799860000|2020-12-01 05:17:40|5961.11|5923.11|5961.27|5923.27|5961.8|5923.8|5961.11|5923.11|10
1606799870000|2020-12-01 05:17:50|5961.43|5923.43|5961.55|5923.55|5961.73|5923.73|5961.37|5923.37|10
1606799880000|2020-12-01 05:18:00|5961.96|5923.96|5962.46|5924.46|5962.52|5924.52|5961.94|5923.94|10
1606799890000|2020-12-01 05:18:10|5962.54|5924.54|5962.16|5924.16|5962.84|5924.84|5962.16|5924.16|10
1606799900000|2020-12-01 05:18:20|5962.17|5924.17|5962.2|5924.2|5962.2|5924.2|5961.87|5923.87|10
1606799910000|2020-12-01 05:18:30|5962.34|5924.34|5961.99|5923.99|5962.34|5924.34|5961.8|5923.8|10
1606799920000|2020-12-01 05:18:40|5962.2|5924.2|5962.9|5924.9|5962.9|5924.9|5962|5924|10
1606799930000|2020-12-01 05:18:50|5962.94|5924.94|5963.04|5925.04|5963.51|5925.51|5962.68|5924.68|9
1606799940000|2020-12-01 05:19:00|5962.92|5924.92|5962|5924|5962.92|5924.92|5962|5924|9
1606799950000|2020-12-01 05:19:10|5961.82|5923.82|5960.51|5922.51|5961.82|5923.82|5960.51|5922.51|9
1606799960000|2020-12-01 05:19:20|5960.45|5922.45|5960.63|5922.63|5960.74|5922.74|5960.45|5922.45|9
1606799970000|2020-12-01 05:19:30|5960.57|5922.57|5961.13|5923.13|5961.29|5923.29|5960.49|5922.49|10
1606799980000|2020-12-01 05:19:40|5961.03|5923.03|5960.45|5922.45|5961.15|5923.15|5960.45|5922.45|9
1606799990000|2020-12-01 05:19:50|5960.3|5922.3|5960.43|5922.43|5960.48|5922.48|5960.13|5922.13|10
1606800000000|2020-12-01 05:20:00|5960.59|5922.59|5960.69|5922.69|5961.05|5923.05|5960.59|5922.59|10
1606800010000|2020-12-01 05:20:10|5960.67|5922.67|5960.64|5922.64|5960.9|5922.9|5960.64|5922.64|9
1606800020000|2020-12-01 05:20:20|5960.95|5922.95|5960.74|5922.74|5960.99|5922.99|5960.26|5922.26|9
1606800030000|2020-12-01 05:20:30|5960.82|5922.82|5961.86|5923.86|5961.86|5923.86|5960.79|5922.79|10
1606800040000|2020-12-01 05:20:40|5961.68|5923.68|5962.1|5924.1|5962.1|5924.1|5961.67|5923.67|10
1606800050000|2020-12-01 05:20:50|5962.43|5924.43|5965.02|5927.02|5965.02|5927.02|5962.43|5924.43|10
1606800060000|2020-12-01 05:21:00|5965.12|5927.12|5965.3|5927.3|5965.44|5927.44|5965.12|5927.12|10
1606800070000|2020-12-01 05:21:10|5965.29|5927.29|5965.07|5927.07|5965.29|5927.29|5964.81|5926.81|10
1606800080000|2020-12-01 05:21:20|5965.17|5927.17|5965.47|5927.47|5965.51|5927.51|5965.06|5927.06|10
1606800090000|2020-12-01 05:21:30|5965.53|5927.53|5966.77|5928.77|5966.77|5928.77|5965.53|5927.53|10
1606800100000|2020-12-01 05:21:40|5966.82|5928.82|5968.07|5930.07|5968.07|5930.07|5966.7|5928.7|10
1606800110000|2020-12-01 05:21:50|5968.36|5930.36|5968.73|5930.73|5969.34|5931.34|5968.36|5930.36|9
1606800120000|2020-12-01 05:22:00|5969.26|5931.26|5970.12|5932.12|5970.2|5932.2|5969.26|5931.26|10
1606800130000|2020-12-01 05:22:10|5970.1|5932.1|5970.97|5932.97|5970.97|5932.97|5970.07|5932.07|10
1606800140000|2020-12-01 05:22:20|5971.25|5933.25|5971.65|5933.65|5971.65|5933.65|5971.11|5933.11|10
1606800150000|2020-12-01 05:22:30|5971.35|5933.35|5971.66|5933.66|5971.66|5933.66|5971.14|5933.14|10
1606800160000|2020-12-01 05:22:40|5971.82|5933.82|5972.11|5934.11|5972.21|5934.21|5971.8|5933.8|10
1606800170000|2020-12-01 05:22:50|5972.12|5934.12|5971.97|5933.97|5972.43|5934.43|5971.89|5933.89|10
1606800180000|2020-12-01 05:23:00|5971.99|5933.99|5972.17|5934.17|5972.17|5934.17|5971.71|5933.71|10
1606800190000|2020-12-01 05:23:10|5972.16|5934.16|5971.42|5933.42|5972.17|5934.17|5971.31|5933.31|10
1606800200000|2020-12-01 05:23:20|5971.3|5933.3|5971.24|5933.24|5971.3|5933.3|5970.96|5932.96|9
1606800210000|2020-12-01 05:23:30|5971.32|5933.32|5972.31|5934.31|5972.31|5934.31|5971.32|5933.32|10
1606800220000|2020-12-01 05:23:40|5972.44|5934.44|5973.41|5935.41|5973.41|5935.41|5972.44|5934.44|9
1606800230000|2020-12-01 05:23:50|5973.4|5935.4|5974.23|5936.23|5974.33|5936.33|5973.37|5935.37|10
1606800240000|2020-12-01 05:24:00|5974.08|5936.08|5973.61|5935.61|5974.34|5936.34|5973.61|5935.61|9
1606800250000|2020-12-01 05:24:10|5973.59|5935.59|5974.88|5936.88|5974.88|5936.88|5973.59|5935.59|10
1606800260000|2020-12-01 05:24:20|5975.07|5937.07|5976.53|5938.53|5976.87|5938.87|5975.07|5937.07|10
1606800270000|2020-12-01 05:24:30|5976.72|5938.72|5976.8|5938.8|5977.07|5939.07|5976.72|5938.72|8
1606800280000|2020-12-01 05:24:40|5977.13|5939.13|5977.42|5939.42|5977.42|5939.42|5976.95|5938.95|10
1606800290000|2020-12-01 05:24:50|5977.66|5939.66|5976.58|5938.58|5977.66|5939.66|5976.58|5938.58|10
1606800300000|2020-12-01 05:25:00|5976.5|5938.5|5976.03|5938.03|5976.52|5938.52|5975.96|5937.96|10
1606800310000|2020-12-01 05:25:10|5975.76|5937.76|5974.03|5936.03|5975.76|5937.76|5974.03|5936.03|10
1606800320000|2020-12-01 05:25:20|5974.15|5936.15|5974.55|5936.55|5974.55|5936.55|5974.15|5936.15|8
1606800330000|2020-12-01 05:25:30|5974.37|5936.37|5974.65|5936.65|5974.65|5936.65|5974.13|5936.13|10
1606800340000|2020-12-01 05:25:40|5974.83|5936.83|5976.11|5938.11|5976.11|5938.11|5974.83|5936.83|10
1606800350000|2020-12-01 05:25:50|5976.25|5938.25|5977.74|5939.74|5977.89|5939.89|5976.25|5938.25|10
1606800360000|2020-12-01 05:26:00|5977.75|5939.75|5977.86|5939.86|5978.16|5940.16|5977.57|5939.57|10
1606800370000|2020-12-01 05:26:10|5978.16|5940.16|5978.29|5940.29|5978.3|5940.3|5977.91|5939.91|10
1606800380000|2020-12-01 05:26:20|5978.19|5940.19|5977.83|5939.83|5978.19|5940.19|5977.83|5939.83|10
1606800390000|2020-12-01 05:26:30|5977.57|5939.57|5976.19|5938.19|5977.57|5939.57|5976.19|5938.19|10
1606800400000|2020-12-01 05:26:40|5976.39|5938.39|5975.97|5937.97|5976.39|5938.39|5975.97|5937.97|10
1606800410000|2020-12-01 05:26:50|5975.8|5937.8|5975.56|5937.56|5975.8|5937.8|5975.53|5937.53|7
1606800420000|2020-12-01 05:27:00|5975.5|5937.5|5975.29|5937.29|5975.5|5937.5|5975.2|5937.2|10
1606800430000|2020-12-01 05:27:10|5975.12|5937.12|5975.21|5937.21|5975.25|5937.25|5974.87|5936.87|9
1606800440000|2020-12-01 05:27:20|5975.22|5937.22|5975.53|5937.53|5976.03|5938.03|5975.22|5937.22|9
1606800450000|2020-12-01 05:27:30|5975.17|5937.17|5974|5936|5975.17|5937.17|5974|5936|9
1606800460000|2020-12-01 05:27:40|5973.95|5935.95|5973.66|5935.66|5973.95|5935.95|5973.66|5935.66|9
1606800470000|2020-12-01 05:27:50|5973.59|5935.59|5973.6|5935.6|5973.65|5935.65|5973.33|5935.33|9
1606800480000|2020-12-01 05:28:00|5973.8|5935.8|5974.01|5936.01|5974.16|5936.16|5973.8|5935.8|10
1606800490000|2020-12-01 05:28:10|5973.99|5935.99|5974.11|5936.11|5974.11|5936.11|5973.95|5935.95|7
1606800500000|2020-12-01 05:28:20|5974.06|5936.06|5974.05|5936.05|5974.14|5936.14|5973.99|5935.99|10
1606800510000|2020-12-01 05:28:30|5974.29|5936.29|5974.4|5936.4|5974.52|5936.52|5974.26|5936.26|10
1606800520000|2020-12-01 05:28:40|5974.48|5936.48|5975.87|5937.87|5975.93|5937.93|5974.48|5936.48|10
1606800530000|2020-12-01 05:28:50|5975.91|5937.91|5976.56|5938.56|5976.77|5938.77|5975.84|5937.84|10
1606800540000|2020-12-01 05:29:00|5976.65|5938.65|5977.15|5939.15|5977.47|5939.47|5976.58|5938.58|10
1606800550000|2020-12-01 05:29:10|5977.25|5939.25|5977.79|5939.79|5977.79|5939.79|5977.11|5939.11|10
1606800560000|2020-12-01 05:29:20|5977.78|5939.78|5978.14|5940.14|5978.14|5940.14|5977.78|5939.78|10
1606800570000|2020-12-01 05:29:30|5978.49|5940.49|5980.48|5942.48|5980.48|5942.48|5978.49|5940.49|10
1606800580000|2020-12-01 05:29:40|5980.51|5942.51|5981.67|5943.67|5981.67|5943.67|5980.51|5942.51|9
1606800590000|2020-12-01 05:29:50|5981.68|5943.68|5982.05|5944.05|5982.39|5944.39|5981.68|5943.68|10
1606800600000|2020-12-01 05:30:00|5982.25|5944.25|5981.97|5943.97|5982.38|5944.38|5981.94|5943.94|10
1606800610000|2020-12-01 05:30:10|5981.99|5943.99|5982.07|5944.07|5982.07|5944.07|5981.69|5943.69|10
1606800620000|2020-12-01 05:30:20|5982.06|5944.06|5982.65|5944.65|5982.87|5944.87|5982.04|5944.04|10
1606800630000|2020-12-01 05:30:30|5982.74|5944.74|5983.05|5945.05|5983.05|5945.05|5982.74|5944.74|9
1606800640000|2020-12-01 05:30:40|5983.03|5945.03|5983.73|5945.73|5983.89|5945.89|5983.03|5945.03|10
1606800650000|2020-12-01 05:30:50|5983.75|5945.75|5983.79|5945.79|5983.81|5945.81|5983.31|5945.31|10
1606800660000|2020-12-01 05:31:00|5983.82|5945.82|5984.35|5946.35|5984.35|5946.35|5983.79|5945.79|8
1606800670000|2020-12-01 05:31:10|5984.4|5946.4|5984.25|5946.25|5984.4|5946.4|5984.19|5946.19|10
1606800680000|2020-12-01 05:31:20|5984.13|5946.13|5984.78|5946.78|5984.78|5946.78|5984.13|5946.13|10
1606800690000|2020-12-01 05:31:30|5984.7|5946.7|5984.65|5946.65|5984.83|5946.83|5984.61|5946.61|9
1606800700000|2020-12-01 05:31:40|5984.69|5946.69|5985.53|5947.53|5985.58|5947.58|5984.69|5946.69|10
1606800710000|2020-12-01 05:31:50|5985.79|5947.79|5987.33|5949.33|5987.33|5949.33|5985.77|5947.77|9
1606800720000|2020-12-01 05:32:00|5987.38|5949.38|5988.02|5950.02|5988.02|5950.02|5987.15|5949.15|10
1606800730000|2020-12-01 05:32:10|5987.92|5949.92|5987.99|5949.99|5988.53|5950.53|5987.92|5949.92|10
1606800740000|2020-12-01 05:32:20|5988.02|5950.02|5989.13|5951.13|5989.22|5951.22|5988.02|5950.02|10
1606800750000|2020-12-01 05:32:30|5989.07|5951.07|5990.54|5952.54|5990.66|5952.66|5989.07|5951.07|10
1606800760000|2020-12-01 05:32:40|5990.28|5952.28|5990.01|5952.01|5990.39|5952.39|5989.96|5951.96|9
1606800770000|2020-12-01 05:32:50|5989.97|5951.97|5989.91|5951.91|5990.28|5952.28|5989.6|5951.6|10
1606800780000|2020-12-01 05:33:00|5990|5952|5988.55|5950.55|5990|5952|5988.54|5950.54|10
1606800790000|2020-12-01 05:33:10|5988.47|5950.47|5989.05|5951.05|5989.05|5951.05|5988.35|5950.35|9
1606800800000|2020-12-01 05:33:20|5988.99|5950.99|5989.33|5951.33|5989.57|5951.57|5988.99|5950.99|9
1606800810000|2020-12-01 05:33:30|5989.48|5951.48|5989.28|5951.28|5989.48|5951.48|5989.2|5951.2|10
1606800820000|2020-12-01 05:33:40|5989.25|5951.25|5986.42|5948.42|5989.31|5951.31|5986.22|5948.22|10
1606800830000|2020-12-01 05:33:50|5986.46|5948.46|5985.43|5947.43|5986.46|5948.46|5985.13|5947.13|10
1606800840000|2020-12-01 05:34:00|5985.35|5947.35|5985.8|5947.8|5986.03|5948.03|5985.15|5947.15|10
1606800850000|2020-12-01 05:34:10|5985.85|5947.85|5986.27|5948.27|5986.27|5948.27|5985.85|5947.85|9
1606800860000|2020-12-01 05:34:20|5986.25|5948.25|5985.53|5947.53|5986.25|5948.25|5985.53|5947.53|9
1606800870000|2020-12-01 05:34:30|5985.51|5947.51|5984.6|5946.6|5985.51|5947.51|5984.57|5946.57|10
1606800880000|2020-12-01 05:34:40|5984.71|5946.71|5983.66|5945.66|5984.71|5946.71|5983.66|5945.66|9
1606800890000|2020-12-01 05:34:50|5983.41|5945.41|5984.25|5946.25|5984.25|5946.25|5983.41|5945.41|10
1606800900000|2020-12-01 05:35:00|5984.15|5946.15|5982.84|5944.84|5984.15|5946.15|5982.84|5944.84|10
1606800910000|2020-12-01 05:35:10|5982.71|5944.71|5982.5|5944.5|5982.99|5944.99|5982.42|5944.42|10
1606800920000|2020-12-01 05:35:20|5982.46|5944.46|5982.35|5944.35|5982.46|5944.46|5982|5944|10
1606800930000|2020-12-01 05:35:30|5982.26|5944.26|5981.9|5943.9|5982.26|5944.26|5981.7|5943.7|8
1606800940000|2020-12-01 05:35:40|5982|5944|5982.33|5944.33|5982.83|5944.83|5982|5944|10
1606800950000|2020-12-01 05:35:50|5982.55|5944.55|5983.11|5945.11|5983.11|5945.11|5982.55|5944.55|10
1606800960000|2020-12-01 05:36:00|5983.38|5945.38|5984.2|5946.2|5984.2|5946.2|5983.38|5945.38|9
1606800970000|2020-12-01 05:36:10|5983.62|5945.62|5984.71|5946.71|5984.8|5946.8|5983.62|5945.62|10
1606800980000|2020-12-01 05:36:20|5984.61|5946.61|5982.41|5944.41|5984.72|5946.72|5982.41|5944.41|9
1606800990000|2020-12-01 05:36:30|5982.21|5944.21|5981.38|5943.38|5982.21|5944.21|5981.38|5943.38|8
1606801000000|2020-12-01 05:36:40|5981.44|5943.44|5980.3|5942.3|5981.48|5943.48|5980.3|5942.3|10
1606801010000|2020-12-01 05:36:50|5980.31|5942.31|5979.86|5941.86|5980.49|5942.49|5979.86|5941.86|9
1606801020000|2020-12-01 05:37:00|5979.89|5941.89|5979.09|5941.09|5979.89|5941.89|5979.09|5941.09|10
1606801030000|2020-12-01 05:37:10|5979.12|5941.12|5978.96|5940.96|5979.17|5941.17|5978.91|5940.91|10
1606801040000|2020-12-01 05:37:20|5978.98|5940.98|5978.16|5940.16|5979|5941|5978.16|5940.16|9
1606801050000|2020-12-01 05:37:30|5978.22|5940.22|5977.86|5939.86|5978.22|5940.22|5977.6|5939.6|10
1606801060000|2020-12-01 05:37:40|5978.2|5940.2|5978.3|5940.3|5978.44|5940.44|5978.2|5940.2|9
1606801070000|2020-12-01 05:37:50|5978.1|5940.1|5978.55|5940.55|5978.67|5940.67|5978.1|5940.1|9
1606801080000|2020-12-01 05:38:00|5978.54|5940.54|5978.72|5940.72|5978.77|5940.77|5978.49|5940.49|9
1606801090000|2020-12-01 05:38:10|5978.78|5940.78|5979.9|5941.9|5979.9|5941.9|5978.78|5940.78|10
1606801100000|2020-12-01 05:38:20|5980.37|5942.37|5980.92|5942.92|5980.94|5942.94|5980.37|5942.37|9
1606801110000|2020-12-01 05:38:30|5980.9|5942.9|5980.42|5942.42|5981.13|5943.13|5980.42|5942.42|10
1606801120000|2020-12-01 05:38:40|5980.43|5942.43|5977.33|5939.33|5980.43|5942.43|5977.33|5939.33|10
1606801130000|2020-12-01 05:38:50|5977.21|5939.21|5977.26|5939.26|5977.34|5939.34|5976.87|5938.87|10
1606801140000|2020-12-01 05:39:00|5977.27|5939.27|5976.58|5938.58|5977.29|5939.29|5976.52|5938.52|10
1606801150000|2020-12-01 05:39:10|5976.6|5938.6|5975.47|5937.47|5976.6|5938.6|5975.47|5937.47|9
1606801160000|2020-12-01 05:39:20|5975.41|5937.41|5974.59|5936.59|5975.41|5937.41|5974.51|5936.51|10
1606801170000|2020-12-01 05:39:30|5974.51|5936.51|5973.99|5935.99|5974.51|5936.51|5973.99|5935.99|10
1606801180000|2020-12-01 05:39:40|5974.06|5936.06|5973.7|5935.7|5974.14|5936.14|5973.62|5935.62|8
1606801190000|2020-12-01 05:39:50|5973.68|5935.68|5973.53|5935.53|5973.9|5935.9|5973.15|5935.15|10
1606801200000|2020-12-01 05:40:00|5973.48|5935.48|5973.32|5935.32|5973.5|5935.5|5973.17|5935.17|10
1606801210000|2020-12-01 05:40:10|5973.05|5935.05|5973.15|5935.15|5973.48|5935.48|5973.05|5935.05|10
1606801220000|2020-12-01 05:40:20|5973.21|5935.21|5972.86|5934.86|5973.21|5935.21|5972.86|5934.86|10
1606801230000|2020-12-01 05:40:30|5972.84|5934.84|5973.27|5935.27|5973.27|5935.27|5972.84|5934.84|8
1606801240000|2020-12-01 05:40:40|5973.22|5935.22|5973.91|5935.91|5973.91|5935.91|5973.19|5935.19|10
1606801250000|2020-12-01 05:40:50|5974.03|5936.03|5974.23|5936.23|5974.23|5936.23|5974.02|5936.02|9
1606801260000|2020-12-01 05:41:00|5974.18|5936.18|5975.17|5937.17|5975.17|5937.17|5974.18|5936.18|10
1606801270000|2020-12-01 05:41:10|5975.33|5937.33|5977.14|5939.14|5977.14|5939.14|5975.33|5937.33|9
1606801280000|2020-12-01 05:41:20|5977.24|5939.24|5978.49|5940.49|5978.49|5940.49|5977.24|5939.24|10
1606801290000|2020-12-01 05:41:30|5978.6|5940.6|5978.74|5940.74|5978.9|5940.9|5978.44|5940.44|10
1606801300000|2020-12-01 05:41:40|5978.71|5940.71|5979.77|5941.77|5979.77|5941.77|5978.69|5940.69|10
1606801310000|2020-12-01 05:41:50|5979.75|5941.75|5980.18|5942.18|5980.25|5942.25|5979.75|5941.75|10
1606801320000|2020-12-01 05:42:00|5980.22|5942.22|5980.57|5942.57|5980.6|5942.6|5980.22|5942.22|10
1606801330000|2020-12-01 05:42:10|5980.46|5942.46|5980.34|5942.34|5980.51|5942.51|5980.28|5942.28|10
1606801340000|2020-12-01 05:42:20|5979.87|5941.87|5979.22|5941.22|5980.03|5942.03|5979.22|5941.22|9
1606801350000|2020-12-01 05:42:30|5979.24|5941.24|5978.18|5940.18|5979.24|5941.24|5978.18|5940.18|10
1606801360000|2020-12-01 05:42:40|5978.34|5940.34|5977.75|5939.75|5978.37|5940.37|5977.48|5939.48|9
1606801370000|2020-12-01 05:42:50|5977.73|5939.73|5977.83|5939.83|5977.86|5939.86|5977.58|5939.58|9
1606801380000|2020-12-01 05:43:00|5977.82|5939.82|5977.47|5939.47|5977.82|5939.82|5977.29|5939.29|7
1606801390000|2020-12-01 05:43:10|5977.39|5939.39|5977.52|5939.52|5977.52|5939.52|5977.39|5939.39|10
1606801400000|2020-12-01 05:43:20|5977.4|5939.4|5977.43|5939.43|5977.48|5939.48|5977.23|5939.23|9
1606801410000|2020-12-01 05:43:30|5977.42|5939.42|5976.84|5938.84|5977.42|5939.42|5976.84|5938.84|9
1606801420000|2020-12-01 05:43:40|5976.85|5938.85|5977|5939|5977|5939|5976.73|5938.73|8
1606801430000|2020-12-01 05:43:50|5977.01|5939.01|5977.34|5939.34|5977.64|5939.64|5977.01|5939.01|10
1606801440000|2020-12-01 05:44:00|5977.29|5939.29|5976.9|5938.9|5977.41|5939.41|5976.9|5938.9|9
1606801450000|2020-12-01 05:44:10|5976.83|5938.83|5976.53|5938.53|5977.1|5939.1|5976.53|5938.53|10
1606801460000|2020-12-01 05:44:20|5976.67|5938.67|5976.4|5938.4|5976.67|5938.67|5976.4|5938.4|9
1606801470000|2020-12-01 05:44:30|5976.78|5938.78|5976.08|5938.08|5976.85|5938.85|5975.98|5937.98|9
1606801480000|2020-12-01 05:44:40|5975.97|5937.97|5975.09|5937.09|5975.97|5937.97|5975.08|5937.08|10
1606801490000|2020-12-01 05:44:50|5975.03|5937.03|5974.74|5936.74|5975.14|5937.14|5974.74|5936.74|10
1606801500000|2020-12-01 05:45:00|5974.67|5936.67|5973.93|5935.93|5974.67|5936.67|5973.92|5935.92|10
1606801510000|2020-12-01 05:45:10|5973.83|5935.83|5974.31|5936.31|5974.33|5936.33|5973.49|5935.49|10
1606801520000|2020-12-01 05:45:20|5974.62|5936.62|5974.99|5936.99|5975.06|5937.06|5974.62|5936.62|9
1606801530000|2020-12-01 05:45:30|5975.11|5937.11|5975.27|5937.27|5975.35|5937.35|5974.96|5936.96|10
1606801540000|2020-12-01 05:45:40|5975.1|5937.1|5975.05|5937.05|5975.14|5937.14|5975.01|5937.01|10
1606801550000|2020-12-01 05:45:50|5975.32|5937.32|5974.91|5936.91|5975.32|5937.32|5974.84|5936.84|9
1606801560000|2020-12-01 05:46:00|5974.95|5936.95|5975.25|5937.25|5975.25|5937.25|5974.8|5936.8|10
1606801570000|2020-12-01 05:46:10|5975.27|5937.27|5975.33|5937.33|5975.57|5937.57|5975.27|5937.27|9
1606801580000|2020-12-01 05:46:20|5975.53|5937.53|5976.78|5938.78|5976.78|5938.78|5975.53|5937.53|10
1606801590000|2020-12-01 05:46:30|5977.52|5939.52|5977.95|5939.95|5978.5|5940.5|5977.52|5939.52|9
1606801600000|2020-12-01 05:46:40|5977.82|5939.82|5978.38|5940.38|5978.44|5940.44|5977.82|5939.82|10
1606801610000|2020-12-01 05:46:50|5978.3|5940.3|5977.83|5939.83|5978.3|5940.3|5977.83|5939.83|10
1606801620000|2020-12-01 05:47:00|5978.01|5940.01|5978.44|5940.44|5978.44|5940.44|5977.95|5939.95|10
1606801630000|2020-12-01 05:47:10|5978.51|5940.51|5978.81|5940.81|5978.81|5940.81|5978.36|5940.36|9
1606801640000|2020-12-01 05:47:20|5978.59|5940.59|5977.85|5939.85|5978.75|5940.75|5977.85|5939.85|10
1606801650000|2020-12-01 05:47:30|5977.89|5939.89|5977.72|5939.72|5977.99|5939.99|5977.72|5939.72|10
1606801660000|2020-12-01 05:47:40|5977.82|5939.82|5976.65|5938.65|5977.86|5939.86|5976.65|5938.65|10
1606801670000|2020-12-01 05:47:50|5976.72|5938.72|5977.16|5939.16|5977.16|5939.16|5976.62|5938.62|10
1606801680000|2020-12-01 05:48:00|5977.12|5939.12|5978.3|5940.3|5978.3|5940.3|5977.12|5939.12|9
1606801690000|2020-12-01 05:48:10|5978.25|5940.25|5978.94|5940.94|5978.98|5940.98|5978.25|5940.25|10
1606801700000|2020-12-01 05:48:20|5978.9|5940.9|5979.07|5941.07|5979.07|5941.07|5978.76|5940.76|9
1606801710000|2020-12-01 05:48:30|5979.36|5941.36|5979.46|5941.46|5979.52|5941.52|5979.34|5941.34|10
1606801720000|2020-12-01 05:48:40|5979.85|5941.85|5979.13|5941.13|5979.89|5941.89|5979.13|5941.13|8
1606801730000|2020-12-01 05:48:50|5979.26|5941.26|5979.15|5941.15|5980.07|5942.07|5979.15|5941.15|10
1606801740000|2020-12-01 05:49:00|5979.01|5941.01|5980.08|5942.08|5980.1|5942.1|5979.01|5941.01|10
1606801750000|2020-12-01 05:49:10|5979.8|5941.8|5981.02|5943.02|5981.02|5943.02|5979.8|5941.8|9
1606801760000|2020-12-01 05:49:20|5980.89|5942.89|5981.22|5943.22|5981.22|5943.22|5980.81|5942.81|10
1606801770000|2020-12-01 05:49:30|5981.39|5943.39|5982.48|5944.48|5982.61|5944.61|5981.39|5943.39|10
1606801780000|2020-12-01 05:49:40|5982.47|5944.47|5982.53|5944.53|5982.63|5944.63|5982.44|5944.44|8
1606801790000|2020-12-01 05:49:50|5982.56|5944.56|5982.9|5944.9|5982.9|5944.9|5982.33|5944.33|9
1606801800000|2020-12-01 05:50:00|5982.88|5944.88|5983.25|5945.25|5983.27|5945.27|5982.87|5944.87|9
1606801810000|2020-12-01 05:50:10|5983.21|5945.21|5983.34|5945.34|5983.34|5945.34|5982.92|5944.92|9
1606801820000|2020-12-01 05:50:20|5983.36|5945.36|5983.51|5945.51|5983.51|5945.51|5983.36|5945.36|9
1606801830000|2020-12-01 05:50:30|5983.44|5945.44|5983.62|5945.62|5983.62|5945.62|5983.31|5945.31|9
1606801840000|2020-12-01 05:50:40|5983.83|5945.83|5984.41|5946.41|5984.41|5946.41|5983.43|5945.43|9
1606801850000|2020-12-01 05:50:50|5984.39|5946.39|5985.12|5947.12|5985.15|5947.15|5984.36|5946.36|10
1606801860000|2020-12-01 05:51:00|5985.13|5947.13|5985.61|5947.61|5985.61|5947.61|5985.03|5947.03|10
1606801870000|2020-12-01 05:51:10|5985.73|5947.73|5985.59|5947.59|5985.89|5947.89|5985.34|5947.34|10
1606801880000|2020-12-01 05:51:20|5985.8|5947.8|5986.28|5948.28|5986.31|5948.31|5985.8|5947.8|8
1606801890000|2020-12-01 05:51:30|5986.4|5948.4|5987.25|5949.25|5987.26|5949.26|5986.4|5948.4|9
1606801900000|2020-12-01 05:51:40|5987.6|5949.6|5988.53|5950.53|5988.56|5950.56|5987.6|5949.6|10
1606801910000|2020-12-01 05:51:50|5988.44|5950.44|5989.88|5951.88|5989.88|5951.88|5988.44|5950.44|10
1606801920000|2020-12-01 05:52:00|5989.89|5951.89|5989.76|5951.76|5989.94|5951.94|5989.62|5951.62|8
1606801930000|2020-12-01 05:52:10|5989.84|5951.84|5990.71|5952.71|5990.82|5952.82|5989.84|5951.84|10
1606801940000|2020-12-01 05:52:20|5990.69|5952.69|5990.74|5952.74|5990.89|5952.89|5990.69|5952.69|10
1606801950000|2020-12-01 05:52:30|5990.89|5952.89|5990.98|5952.98|5991.05|5953.05|5990.47|5952.47|10
1606801960000|2020-12-01 05:52:40|5990.91|5952.91|5990.67|5952.67|5990.97|5952.97|5990.42|5952.42|10
1606801970000|2020-12-01 05:52:50|5990.42|5952.42|5990.19|5952.19|5990.48|5952.48|5990.12|5952.12|9
1606801980000|2020-12-01 05:53:00|5990.3|5952.3|5990.84|5952.84|5990.9|5952.9|5990.3|5952.3|10
1606801990000|2020-12-01 05:53:10|5991.03|5953.03|5991.82|5953.82|5991.82|5953.82|5991.03|5953.03|10
1606802000000|2020-12-01 05:53:20|5991.84|5953.84|5991.83|5953.83|5991.87|5953.87|5991.65|5953.65|8
1606802010000|2020-12-01 05:53:30|5991.86|5953.86|5992.51|5954.51|5992.51|5954.51|5991.86|5953.86|10
1606802020000|2020-12-01 05:53:40|5992.55|5954.55|5993.21|5955.21|5993.21|5955.21|5992.44|5954.44|10
1606802030000|2020-12-01 05:53:50|5993.28|5955.28|5994.17|5956.17|5994.17|5956.17|5993.28|5955.28|9
1606802040000|2020-12-01 05:54:00|5994.35|5956.35|5995.43|5957.43|5995.43|5957.43|5994.35|5956.35|10
1606802050000|2020-12-01 05:54:10|5995.59|5957.59|5996.82|5958.82|5996.82|5958.82|5995.59|5957.59|9
1606802060000|2020-12-01 05:54:20|5996.68|5958.68|5998.09|5960.09|5998.09|5960.09|5996.68|5958.68|10
1606802070000|2020-12-01 05:54:30|5998.1|5960.1|5999.17|5961.17|5999.17|5961.17|5998.1|5960.1|10
1606802080000|2020-12-01 05:54:40|5999.44|5961.44|5999.9|5961.9|5999.9|5961.9|5999.38|5961.38|10
1606802090000|2020-12-01 05:54:50|6000.28|5962.28|5999.97|5961.97|6000.46|5962.46|5999.92|5961.92|10
1606802100000|2020-12-01 05:55:00|6000.16|5962.16|6000.73|5962.73|6000.73|5962.73|6000.16|5962.16|10
1606802110000|2020-12-01 05:55:10|6000.69|5962.69|6000.47|5962.47|6000.83|5962.83|6000.13|5962.13|10
1606802120000|2020-12-01 05:55:20|6000.57|5962.57|6000.76|5962.76|6000.76|5962.76|6000.44|5962.44|10
1606802130000|2020-12-01 05:55:30|6000.75|5962.75|6000.75|5962.75|6000.75|5962.75|6000.56|5962.56|10
1606802140000|2020-12-01 05:55:40|6000.81|5962.81|5999.79|5961.79|6000.81|5962.81|5999.76|5961.76|9
1606802150000|2020-12-01 05:55:50|5999.84|5961.84|5999.6|5961.6|5999.86|5961.86|5999.11|5961.11|10
1606802160000|2020-12-01 05:56:00|5999.61|5961.61|5997.37|5959.37|5999.61|5961.61|5997.37|5959.37|10
1606802170000|2020-12-01 05:56:10|5997.12|5959.12|5996.39|5958.39|5997.12|5959.12|5996.29|5958.29|10
1606802180000|2020-12-01 05:56:20|5996.66|5958.66|5995.07|5957.07|5997.15|5959.15|5995.07|5957.07|9
1606802190000|2020-12-01 05:56:30|5995.13|5957.13|5994.02|5956.02|5995.17|5957.17|5994.02|5956.02|10
1606802200000|2020-12-01 05:56:40|5993.77|5955.77|5992.41|5954.41|5993.77|5955.77|5992.41|5954.41|10
1606802210000|2020-12-01 05:56:50|5992.45|5954.45|5993.73|5955.73|5993.73|5955.73|5992.45|5954.45|10
1606802220000|2020-12-01 05:57:00|5993.85|5955.85|5994.4|5956.4|5994.4|5956.4|5993.8|5955.8|10
1606802230000|2020-12-01 05:57:10|5994.65|5956.65|5995.58|5957.58|5995.58|5957.58|5994.65|5956.65|10
1606802240000|2020-12-01 05:57:20|5995.75|5957.75|5995.79|5957.79|5995.98|5957.98|5995.65|5957.65|10
1606802250000|2020-12-01 05:57:30|5995.76|5957.76|5995.44|5957.44|5995.79|5957.79|5995.33|5957.33|10
1606802260000|2020-12-01 05:57:40|5995.39|5957.39|5995.22|5957.22|5995.51|5957.51|5995.22|5957.22|10
1606802270000|2020-12-01 05:57:50|5995.16|5957.16|5994.03|5956.03|5995.19|5957.19|5993.88|5955.88|10
1606802280000|2020-12-01 05:58:00|5993.99|5955.99|5993.6|5955.6|5993.99|5955.99|5993.24|5955.24|9
1606802290000|2020-12-01 05:58:10|5993.62|5955.62|5993.94|5955.94|5993.94|5955.94|5993.62|5955.62|10
1606802300000|2020-12-01 05:58:20|5993.89|5955.89|5994.22|5956.22|5994.22|5956.22|5993.76|5955.76|10
1606802310000|2020-12-01 05:58:30|5994.41|5956.41|5995.46|5957.46|5995.46|5957.46|5994.39|5956.39|9
1606802320000|2020-12-01 05:58:40|5995.53|5957.53|5996.15|5958.15|5996.18|5958.18|5995.53|5957.53|10
1606802330000|2020-12-01 05:58:50|5996.19|5958.19|5996.47|5958.47|5996.47|5958.47|5996.04|5958.04|10
1606802340000|2020-12-01 05:59:00|5996.54|5958.54|5996.38|5958.38|5996.54|5958.54|5996.19|5958.19|10
1606802350000|2020-12-01 05:59:10|5996.91|5958.91|5996.12|5958.12|5996.91|5958.91|5996.12|5958.12|9
1606802360000|2020-12-01 05:59:20|5996.19|5958.19|5995.58|5957.58|5996.19|5958.19|5995.58|5957.58|10
1606802370000|2020-12-01 05:59:30|5995.81|5957.81|5995.9|5957.9|5995.98|5957.98|5995.8|5957.8|10
1606802380000|2020-12-01 05:59:40|5995.97|5957.97|5996.22|5958.22|5996.33|5958.33|5995.97|5957.97|10
1606802390000|2020-12-01 05:59:50|5996.11|5958.11|5995.23|5957.23|5996.11|5958.11|5995.23|5957.23|9
1606802400000|2020-12-01 06:00:00|5995.27|5957.27|5995.08|5957.08|5995.45|5957.45|5995.08|5957.08|10
1606802410000|2020-12-01 06:00:10|5995.14|5957.14|5993.89|5955.89|5995.15|5957.15|5993.89|5955.89|10
1606802420000|2020-12-01 06:00:20|5993.6|5955.6|5992.95|5954.95|5993.67|5955.67|5992.88|5954.88|10
1606802430000|2020-12-01 06:00:30|5992.87|5954.87|5991.45|5953.45|5992.87|5954.87|5991.45|5953.45|10
1606802440000|2020-12-01 06:00:40|5991.19|5953.19|5989.21|5951.21|5991.27|5953.27|5988.98|5950.98|9
1606802450000|2020-12-01 06:00:50|5989.22|5951.22|5988.91|5950.91|5989.22|5951.22|5988.74|5950.74|9
1606802460000|2020-12-01 06:01:00|5988.92|5950.92|5988.53|5950.53|5988.99|5950.99|5988.49|5950.49|9
1606802470000|2020-12-01 06:01:10|5988.52|5950.52|5989.64|5951.64|5989.64|5951.64|5988.52|5950.52|10
1606802480000|2020-12-01 06:01:20|5989.51|5951.51|5991.5|5953.5|5991.5|5953.5|5989.51|5951.51|10
1606802490000|2020-12-01 06:01:30|5991.33|5953.33|5991.59|5953.59|5991.65|5953.65|5991.28|5953.28|10
1606802500000|2020-12-01 06:01:40|5991.52|5953.52|5991.49|5953.49|5991.8|5953.8|5991.43|5953.43|10
1606802510000|2020-12-01 06:01:50|5991.37|5953.37|5990.48|5952.48|5991.37|5953.37|5990.48|5952.48|10
1606802520000|2020-12-01 06:02:00|5990.27|5952.27|5988.65|5950.65|5990.27|5952.27|5988.65|5950.65|10
1606802530000|2020-12-01 06:02:10|5989.02|5951.02|5989.93|5951.93|5989.93|5951.93|5988.89|5950.89|10
1606802540000|2020-12-01 06:02:20|5990.19|5952.19|5989.45|5951.45|5990.45|5952.45|5989.45|5951.45|9
1606802550000|2020-12-01 06:02:30|5989.34|5951.34|5988.05|5950.05|5989.34|5951.34|5988.05|5950.05|9
1606802560000|2020-12-01 06:02:40|5988.03|5950.03|5986.93|5948.93|5988.06|5950.06|5986.78|5948.78|9
1606802570000|2020-12-01 06:02:50|5986.78|5948.78|5985.99|5947.99|5986.78|5948.78|5985.99|5947.99|10
1606802580000|2020-12-01 06:03:00|5985.68|5947.68|5984.76|5946.76|5985.68|5947.68|5984.76|5946.76|8
1606802590000|2020-12-01 06:03:10|5984.88|5946.88|5984.67|5946.67|5984.88|5946.88|5984.19|5946.19|8
1606802600000|2020-12-01 06:03:20|5984.88|5946.88|5986.92|5948.92|5986.92|5948.92|5984.88|5946.88|10
1606802610000|2020-12-01 06:03:30|5987.28|5949.28|5987.37|5949.37|5987.53|5949.53|5987.28|5949.28|10
1606802620000|2020-12-01 06:03:40|5986.96|5948.96|5988.46|5950.46|5988.46|5950.46|5986.96|5948.96|10
1606802630000|2020-12-01 06:03:50|5988.54|5950.54|5989.26|5951.26|5989.26|5951.26|5988.43|5950.43|10
1606802640000|2020-12-01 06:04:00|5989.16|5951.16|5988.79|5950.79|5989.16|5951.16|5988.54|5950.54|10
1606802650000|2020-12-01 06:04:10|5988.86|5950.86|5990.19|5952.19|5990.19|5952.19|5988.86|5950.86|10
1606802660000|2020-12-01 06:04:20|5990.4|5952.4|5991.88|5953.88|5992.35|5954.35|5990.37|5952.37|10
1606802670000|2020-12-01 06:04:30|5991.84|5953.84|5991.91|5953.91|5992.24|5954.24|5991.81|5953.81|10
1606802680000|2020-12-01 06:04:40|5992.15|5954.15|5992.74|5954.74|5993.13|5955.13|5992.15|5954.15|10
1606802690000|2020-12-01 06:04:50|5992.55|5954.55|5992.21|5954.21|5992.55|5954.55|5992.1|5954.1|8
1606802700000|2020-12-01 06:05:00|5992.08|5954.08|5992.04|5954.04|5992.29|5954.29|5992.04|5954.04|10
1606802710000|2020-12-01 06:05:10|5991.73|5953.73|5990.77|5952.77|5991.73|5953.73|5990.77|5952.77|10
1606802720000|2020-12-01 06:05:20|5990.73|5952.73|5990.8|5952.8|5990.94|5952.94|5990.47|5952.47|10
1606802730000|2020-12-01 06:05:30|5990.84|5952.84|5990.54|5952.54|5990.84|5952.84|5990.52|5952.52|9
1606802740000|2020-12-01 06:05:40|5990.64|5952.64|5990.81|5952.81|5990.81|5952.81|5990.41|5952.41|10
1606802750000|2020-12-01 06:05:50|5990.85|5952.85|5990.77|5952.77|5991.01|5953.01|5990.67|5952.67|10
1606802760000|2020-12-01 06:06:00|5990.99|5952.99|5991.2|5953.2|5991.31|5953.31|5990.99|5952.99|10
1606802770000|2020-12-01 06:06:10|5991.21|5953.21|5991.11|5953.11|5991.48|5953.48|5991.11|5953.11|10
1606802780000|2020-12-01 06:06:20|5991.05|5953.05|5991.94|5953.94|5991.94|5953.94|5991.05|5953.05|10
1606802790000|2020-12-01 06:06:30|5991.99|5953.99|5992.2|5954.2|5992.36|5954.36|5991.78|5953.78|10
1606802800000|2020-12-01 06:06:40|5992.17|5954.17|5993.65|5955.65|5993.65|5955.65|5992.15|5954.15|10
1606802810000|2020-12-01 06:06:50|5993.76|5955.76|5993.69|5955.69|5993.76|5955.76|5993.48|5955.48|10
1606802820000|2020-12-01 06:07:00|5993.8|5955.8|5993.59|5955.59|5993.94|5955.94|5993.59|5955.59|10
1606802830000|2020-12-01 06:07:10|5993.76|5955.76|5992.31|5954.31|5993.76|5955.76|5992.31|5954.31|10
1606802840000|2020-12-01 06:07:20|5992.16|5954.16|5990.85|5952.85|5992.16|5954.16|5990.56|5952.56|10
1606802850000|2020-12-01 06:07:30|5990.74|5952.74|5989.61|5951.61|5990.74|5952.74|5989.61|5951.61|10
1606802860000|2020-12-01 06:07:40|5989.53|5951.53|5988.09|5950.09|5989.53|5951.53|5988.03|5950.03|10
1606802870000|2020-12-01 06:07:50|5988.23|5950.23|5988.62|5950.62|5988.83|5950.83|5988.23|5950.23|9
1606802880000|2020-12-01 06:08:00|5988.59|5950.59|5987.97|5949.97|5988.65|5950.65|5987.97|5949.97|10
1606802890000|2020-12-01 06:08:10|5988.04|5950.04|5989.38|5951.38|5989.38|5951.38|5988.04|5950.04|9
1606802900000|2020-12-01 06:08:20|5989.45|5951.45|5989.76|5951.76|5989.86|5951.86|5989.45|5951.45|10
1606802910000|2020-12-01 06:08:30|5989.85|5951.85|5989.97|5951.97|5990.09|5952.09|5989.7|5951.7|10
1606802920000|2020-12-01 06:08:40|5990.2|5952.2|5990.37|5952.37|5990.4|5952.4|5990.2|5952.2|10
1606802930000|2020-12-01 06:08:50|5990.35|5952.35|5989.86|5951.86|5990.35|5952.35|5989.85|5951.85|8
1606802940000|2020-12-01 06:09:00|5989.87|5951.87|5990.14|5952.14|5990.29|5952.29|5989.87|5951.87|10
1606802950000|2020-12-01 06:09:10|5990.08|5952.08|5990.54|5952.54|5990.54|5952.54|5990.08|5952.08|10
1606802960000|2020-12-01 06:09:20|5990.93|5952.93|5992.79|5954.79|5992.79|5954.79|5990.93|5952.93|10
1606802970000|2020-12-01 06:09:30|5993.01|5955.01|5995.55|5957.55|5995.55|5957.55|5993.01|5955.01|10
1606802980000|2020-12-01 06:09:40|5995.62|5957.62|5996.28|5958.28|5996.28|5958.28|5995.62|5957.62|9
1606802990000|2020-12-01 06:09:50|5996.64|5958.64|5997.88|5959.88|5997.88|5959.88|5996.64|5958.64|9
1606803000000|2020-12-01 06:10:00|5998.53|5960.53|5999.46|5961.46|5999.46|5961.46|5998.22|5960.22|10
1606803010000|2020-12-01 06:10:10|5999.47|5961.47|6002.09|5964.09|6002.09|5964.09|5999.47|5961.47|10
1606803020000|2020-12-01 06:10:20|6002.12|5964.12|6004.21|5966.21|6004.22|5966.22|6002.12|5964.12|10
1606803030000|2020-12-01 06:10:30|6004.32|5966.32|6005.66|5967.66|6005.66|5967.66|6004.32|5966.32|10
1606803040000|2020-12-01 06:10:40|6005.73|5967.73|6006.43|5968.43|6006.43|5968.43|6005.73|5967.73|9
1606803050000|2020-12-01 06:10:50|6006.81|5968.81|6008.43|5970.43|6008.9|5970.9|6006.81|5968.81|10
1606803060000|2020-12-01 06:11:00|6008.25|5970.25|6009.13|5971.13|6009.13|5971.13|6008.16|5970.16|10
1606803070000|2020-12-01 06:11:10|6009.47|5971.47|6011.6|5973.6|6011.6|5973.6|6009.47|5971.47|10
1606803080000|2020-12-01 06:11:20|6011.77|5973.77|6014.04|5976.04|6014.1|5976.1|6011.69|5973.69|10
1606803090000|2020-12-01 06:11:30|6014.31|5976.31|6015.4|5977.4|6015.65|5977.65|6014.31|5976.31|10
1606803100000|2020-12-01 06:11:40|6015.53|5977.53|6016.95|5978.95|6016.95|5978.95|6015.45|5977.45|8
1606803110000|2020-12-01 06:11:50|6017.04|5979.04|6016.34|5978.34|6017.13|5979.13|6016.34|5978.34|10
1606803120000|2020-12-01 06:12:00|6016.03|5978.03|6016.8|5978.8|6017.02|5979.02|6015.84|5977.84|10
1606803130000|2020-12-01 06:12:10|6017.77|5979.77|6018.32|5980.32|6018.32|5980.32|6017.77|5979.77|10
1606803140000|2020-12-01 06:12:20|6018.18|5980.18|6018.08|5980.08|6018.18|5980.18|6017.91|5979.91|10
1606803150000|2020-12-01 06:12:30|6018.1|5980.1|6018.63|5980.63|6018.71|5980.71|6018.08|5980.08|10
1606803160000|2020-12-01 06:12:40|6018.64|5980.64|6018.11|5980.11|6018.82|5980.82|6018.11|5980.11|10
1606803170000|2020-12-01 06:12:50|6018.21|5980.21|6018.4|5980.4|6018.47|5980.47|6018.21|5980.21|10
1606803180000|2020-12-01 06:13:00|6018.46|5980.46|6017.24|5979.24|6018.46|5980.46|6017.24|5979.24|10
1606803190000|2020-12-01 06:13:10|6017.5|5979.5|6016.68|5978.68|6017.5|5979.5|6016.57|5978.57|10
1606803200000|2020-12-01 06:13:20|6016.82|5978.82|6017.08|5979.08|6017.17|5979.17|6016.67|5978.67|10
1606803210000|2020-12-01 06:13:30|6017.4|5979.4|6015.87|5977.87|6017.4|5979.4|6015.87|5977.87|10
1606803220000|2020-12-01 06:13:40|6015.45|5977.45|6014.76|5976.76|6015.45|5977.45|6014.76|5976.76|9
1606803230000|2020-12-01 06:13:50|6014.59|5976.59|6014.09|5976.09|6014.7|5976.7|6013.77|5975.77|10
1606803240000|2020-12-01 06:14:00|6013.66|5975.66|6013.19|5975.19|6013.78|5975.78|6013.01|5975.01|10
1606803250000|2020-12-01 06:14:10|6012.93|5974.93|6010.43|5972.43|6013.01|5975.01|6010.43|5972.43|9
1606803260000|2020-12-01 06:14:20|6010.34|5972.34|6009.97|5971.97|6010.41|5972.41|6009.9|5971.9|10
1606803270000|2020-12-01 06:14:30|6009.96|5971.96|6010.76|5972.76|6010.84|5972.84|6009.89|5971.89|10
1606803280000|2020-12-01 06:14:40|6010.84|5972.84|6013.03|5975.03|6013.03|5975.03|6010.83|5972.83|10
1606803290000|2020-12-01 06:14:50|6013.18|5975.18|6014.65|5976.65|6014.65|5976.65|6013.06|5975.06|10
1606803300000|2020-12-01 06:15:00|6014.72|5976.72|6015.58|5977.58|6015.61|5977.61|6014.72|5976.72|10
1606803310000|2020-12-01 06:15:10|6015.49|5977.49|6018.16|5980.16|6018.18|5980.18|6015.49|5977.49|10
1606803320000|2020-12-01 06:15:20|6017.83|5979.83|6017.4|5979.4|6018|5980|6017.4|5979.4|10
1606803330000|2020-12-01 06:15:30|6017.41|5979.41|6016.45|5978.45|6017.56|5979.56|6016.22|5978.22|9
1606803340000|2020-12-01 06:15:40|6016.48|5978.48|6016.57|5978.57|6017.12|5979.12|6016.48|5978.48|9
1606803350000|2020-12-01 06:15:50|6016.21|5978.21|6016.36|5978.36|6016.74|5978.74|6015.88|5977.88|10
1606803360000|2020-12-01 06:16:00|6016.33|5978.33|6017.11|5979.11|6017.11|5979.11|6016.33|5978.33|9
1606803370000|2020-12-01 06:16:10|6017.02|5979.02|6016.66|5978.66|6017.04|5979.04|6016.41|5978.41|9
1606803380000|2020-12-01 06:16:20|6016.49|5978.49|6015|5977|6016.49|5978.49|6015|5977|10
1606803390000|2020-12-01 06:16:30|6014.92|5976.92|6014.08|5976.08|6014.92|5976.92|6013.84|5975.84|9
1606803400000|2020-12-01 06:16:40|6014.01|5976.01|6013.98|5975.98|6014.08|5976.08|6013.74|5975.74|10
1606803410000|2020-12-01 06:16:50|6014.34|5976.34|6014.04|5976.04|6014.59|5976.59|6014.04|5976.04|10
1606803420000|2020-12-01 06:17:00|6013.51|5975.51|6009.83|5971.83|6013.51|5975.51|6009.83|5971.83|10
1606803430000|2020-12-01 06:17:10|6009.05|5971.05|6007.83|5969.83|6009.05|5971.05|6007.7|5969.7|10
1606803440000|2020-12-01 06:17:20|6007.58|5969.58|6007.08|5969.08|6007.58|5969.58|6006.74|5968.74|10
1606803450000|2020-12-01 06:17:30|6007.07|5969.07|6007.62|5969.62|6007.67|5969.67|6007.01|5969.01|10
1606803460000|2020-12-01 06:17:40|6007.66|5969.66|6007.33|5969.33|6007.66|5969.66|6007.33|5969.33|10
1606803470000|2020-12-01 06:17:50|6007.32|5969.32|6007.05|5969.05|6007.48|5969.48|6006.7|5968.7|10
1606803480000|2020-12-01 06:18:00|6006.96|5968.96|6006.47|5968.47|6006.96|5968.96|6006.47|5968.47|10
1606803490000|2020-12-01 06:18:10|6006.18|5968.18|6005.63|5967.63|6006.18|5968.18|6005.43|5967.43|9
1606803500000|2020-12-01 06:18:20|6005.77|5967.77|6005.47|5967.47|6005.92|5967.92|6005.44|5967.44|9
1606803510000|2020-12-01 06:18:30|6005.38|5967.38|6004.9|5966.9|6005.4|5967.4|6004.63|5966.63|9
1606803520000|2020-12-01 06:18:40|6004.8|5966.8|6005.01|5967.01|6005.32|5967.32|6004.8|5966.8|9
1606803530000|2020-12-01 06:18:50|6004.98|5966.98|6005.18|5967.18|6005.18|5967.18|6004.94|5966.94|10
1606803540000|2020-12-01 06:19:00|6005.83|5967.83|6006.92|5968.92|6006.92|5968.92|6005.83|5967.83|10
1606803550000|2020-12-01 06:19:10|6006.78|5968.78|6007.51|5969.51|6007.72|5969.72|6006.78|5968.78|10
1606803560000|2020-12-01 06:19:20|6007.7|5969.7|6008.04|5970.04|6008.04|5970.04|6007.7|5969.7|9
1606803570000|2020-12-01 06:19:30|6008.12|5970.12|6008.18|5970.18|6008.18|5970.18|6007.49|5969.49|10
1606803580000|2020-12-01 06:19:40|6008.15|5970.15|6008.85|5970.85|6008.85|5970.85|6008.15|5970.15|10
1606803590000|2020-12-01 06:19:50|6008.84|5970.84|6008.31|5970.31|6008.84|5970.84|6008.31|5970.31|9
1606803600000|2020-12-01 06:20:00|6008.28|5970.28|6006.6|5968.6|6008.29|5970.29|6006.6|5968.6|10
1606803610000|2020-12-01 06:20:10|6006.35|5968.35|6005.67|5967.67|6006.35|5968.35|6005.36|5967.36|10
1606803620000|2020-12-01 06:20:20|6005.73|5967.73|6004.12|5966.12|6006.04|5968.04|6004.12|5966.12|10
1606803630000|2020-12-01 06:20:30|6003.93|5965.93|6002.98|5964.98|6003.93|5965.93|6002.98|5964.98|10
1606803640000|2020-12-01 06:20:40|6003.09|5965.09|6002.79|5964.79|6003.23|5965.23|6002.62|5964.62|10
1606803650000|2020-12-01 06:20:50|6002.86|5964.86|6002.18|5964.18|6002.86|5964.86|6002.13|5964.13|10
1606803660000|2020-12-01 06:21:00|6002.16|5964.16|6003.39|5965.39|6003.39|5965.39|6002.16|5964.16|10
1606803670000|2020-12-01 06:21:10|6003.52|5965.52|6004.37|5966.37|6004.37|5966.37|6003.52|5965.52|10
1606803680000|2020-12-01 06:21:20|6004.41|5966.41|6004.43|5966.43|6004.78|5966.78|6004.41|5966.41|10
1606803690000|2020-12-01 06:21:30|6004.61|5966.61|6003.51|5965.51|6004.61|5966.61|6003.51|5965.51|10
1606803700000|2020-12-01 06:21:40|6003.48|5965.48|6003.07|5965.07|6003.48|5965.48|6002.7|5964.7|10
1606803710000|2020-12-01 06:21:50|6003.02|5965.02|6002.84|5964.84|6003.18|5965.18|6002.84|5964.84|10
1606803720000|2020-12-01 06:22:00|6002.85|5964.85|6004.17|5966.17|6004.22|5966.22|6002.85|5964.85|9
1606803730000|2020-12-01 06:22:10|6004.37|5966.37|6004.77|5966.77|6004.77|5966.77|6004.13|5966.13|9
1606803740000|2020-12-01 06:22:20|6005.02|5967.02|6005.67|5967.67|6005.67|5967.67|6004.9|5966.9|9
1606803750000|2020-12-01 06:22:30|6005.7|5967.7|6006.41|5968.41|6006.41|5968.41|6005.65|5967.65|9
1606803760000|2020-12-01 06:22:40|6006.47|5968.47|6005.76|5967.76|6006.58|5968.58|6005.76|5967.76|10
1606803770000|2020-12-01 06:22:50|6005.77|5967.77|6005.19|5967.19|6005.77|5967.77|6005.14|5967.14|10
1606803780000|2020-12-01 06:23:00|6005.38|5967.38|6005.54|5967.54|6005.78|5967.78|6005.27|5967.27|10
1606803790000|2020-12-01 06:23:10|6005.09|5967.09|6003.25|5965.25|6005.09|5967.09|6003.25|5965.25|10
1606803800000|2020-12-01 06:23:20|6003.1|5965.1|6001.84|5963.84|6003.1|5965.1|6001.84|5963.84|10
1606803810000|2020-12-01 06:23:30|6001.62|5963.62|6001.01|5963.01|6001.62|5963.62|6001.01|5963.01|10
1606803820000|2020-12-01 06:23:40|6001|5963|5999.93|5961.93|6001.12|5963.12|5999.93|5961.93|9
1606803830000|2020-12-01 06:23:50|6000|5962|5999.47|5961.47|6000|5962|5999.47|5961.47|9
1606803840000|2020-12-01 06:24:00|5999.55|5961.55|5998.96|5960.96|5999.55|5961.55|5998.96|5960.96|10
1606803850000|2020-12-01 06:24:10|5998.91|5960.91|5999.27|5961.27|5999.31|5961.31|5998.91|5960.91|10
1606803860000|2020-12-01 06:24:20|5999.18|5961.18|5999.47|5961.47|5999.47|5961.47|5999.18|5961.18|10
1606803870000|2020-12-01 06:24:30|5999.41|5961.41|6000.2|5962.2|6000.2|5962.2|5999.41|5961.41|8
1606803880000|2020-12-01 06:24:40|6000.08|5962.08|6000.47|5962.47|6000.47|5962.47|6000.08|5962.08|10
1606803890000|2020-12-01 06:24:50|6000.2|5962.2|6000.78|5962.78|6000.84|5962.84|6000.2|5962.2|10
1606803900000|2020-12-01 06:25:00|6000.79|5962.79|6000.98|5962.98|6001.02|5963.02|6000.61|5962.61|9
1606803910000|2020-12-01 06:25:10|6000.6|5962.6|6001.23|5963.23|6001.23|5963.23|6000.43|5962.43|8
1606803920000|2020-12-01 06:25:20|6001.31|5963.31|6002.3|5964.3|6002.46|5964.46|6001.31|5963.31|10
1606803930000|2020-12-01 06:25:30|6002.49|5964.49|6003.18|5965.18|6003.18|5965.18|6002.38|5964.38|9
1606803940000|2020-12-01 06:25:40|6003.25|5965.25|6003.11|5965.11|6003.53|5965.53|6003.11|5965.11|10
1606803950000|2020-12-01 06:25:50|6002.97|5964.97|6002.81|5964.81|6003.01|5965.01|6002.76|5964.76|10
1606803960000|2020-12-01 06:26:00|6002.78|5964.78|6004.52|5966.52|6004.52|5966.52|6002.78|5964.78|9
1606803970000|2020-12-01 06:26:10|6004.85|5966.85|6005.71|5967.71|6005.71|5967.71|6004.84|5966.84|10
1606803980000|2020-12-01 06:26:20|6005.67|5967.67|6004.58|5966.58|6005.72|5967.72|6004.58|5966.58|10
1606803990000|2020-12-01 06:26:30|6004.63|5966.63|6004.23|5966.23|6004.85|5966.85|6004.23|5966.23|10
1606804000000|2020-12-01 06:26:40|6004.27|5966.27|6004.14|5966.14|6004.3|5966.3|6004.11|5966.11|10
1606804010000|2020-12-01 06:26:50|6004.24|5966.24|6003.61|5965.61|6004.24|5966.24|6003.37|5965.37|10
1606804020000|2020-12-01 06:27:00|6003.8|5965.8|6003.64|5965.64|6004.05|5966.05|6003.64|5965.64|10
1606804030000|2020-12-01 06:27:10|6003.59|5965.59|6003.65|5965.65|6003.7|5965.7|6003.55|5965.55|9
1606804040000|2020-12-01 06:27:20|6003.68|5965.68|6004.28|5966.28|6004.28|5966.28|6003.68|5965.68|10
1606804050000|2020-12-01 06:27:30|6004.21|5966.21|6003.7|5965.7|6004.21|5966.21|6003.64|5965.64|7
1606804060000|2020-12-01 06:27:40|6003.71|5965.71|6003.15|5965.15|6003.71|5965.71|6003.12|5965.12|9
1606804070000|2020-12-01 06:27:50|6002.81|5964.81|6002.94|5964.94|6003.01|5965.01|6002.8|5964.8|8
1606804080000|2020-12-01 06:28:00|6003|5965|6003.3|5965.3|6003.58|5965.58|6003|5965|9
1606804090000|2020-12-01 06:28:10|6003.24|5965.24|6003.46|5965.46|6003.48|5965.48|6003.24|5965.24|10
1606804100000|2020-12-01 06:28:20|6003.53|5965.53|6003.42|5965.42|6003.94|5965.94|6003.42|5965.42|10
1606804110000|2020-12-01 06:28:30|6003.38|5965.38|6003.53|5965.53|6003.54|5965.54|6003.3|5965.3|9
1606804120000|2020-12-01 06:28:40|6003.42|5965.42|6003.18|5965.18|6003.42|5965.42|6003.17|5965.17|7
1606804130000|2020-12-01 06:28:50|6002.63|5964.63|6002.47|5964.47|6002.79|5964.79|6002.43|5964.43|10
1606804140000|2020-12-01 06:29:00|6002.5|5964.5|6002.74|5964.74|6002.8|5964.8|6002.47|5964.47|9
1606804150000|2020-12-01 06:29:10|6002.85|5964.85|6002.27|5964.27|6002.85|5964.85|6002.22|5964.22|10
1606804160000|2020-12-01 06:29:20|6002.22|5964.22|6002.65|5964.65|6002.65|5964.65|6002.03|5964.03|9
1606804170000|2020-12-01 06:29:30|6002.58|5964.58|6002.48|5964.48|6002.73|5964.73|6002.47|5964.47|9
1606804180000|2020-12-01 06:29:40|6002.47|5964.47|6002.16|5964.16|6002.56|5964.56|6002.16|5964.16|8
1606804190000|2020-12-01 06:29:50|6002.15|5964.15|6002.05|5964.05|6002.34|5964.34|6002.05|5964.05|8
1606804200000|2020-12-01 06:30:00|6002.13|5964.13|6002.02|5964.02|6002.13|5964.13|6001.77|5963.77|10
1606804210000|2020-12-01 06:30:10|6002.05|5964.05|6002.75|5964.75|6002.76|5964.76|6001.98|5963.98|9
1606804220000|2020-12-01 06:30:20|6002.79|5964.79|6002.81|5964.81|6002.89|5964.89|6002.41|5964.41|10
1606804230000|2020-12-01 06:30:30|6002.65|5964.65|6003.16|5965.16|6003.16|5965.16|6002.65|5964.65|9
1606804240000|2020-12-01 06:30:40|6002.98|5964.98|6002.56|5964.56|6002.98|5964.98|6002.55|5964.55|9
1606804250000|2020-12-01 06:30:50|6002.5|5964.5|6000.52|5962.52|6002.54|5964.54|6000.52|5962.52|10
1606804260000|2020-12-01 06:31:00|6000.56|5962.56|5999.38|5961.38|6000.56|5962.56|5999.38|5961.38|10
1606804270000|2020-12-01 06:31:10|5998.92|5960.92|5997.31|5959.31|5998.92|5960.92|5997.31|5959.31|10
1606804280000|2020-12-01 06:31:20|5997.26|5959.26|5996.6|5958.6|5997.26|5959.26|5996.55|5958.55|10
1606804290000|2020-12-01 06:31:30|5996.63|5958.63|5995.45|5957.45|5996.63|5958.63|5995.45|5957.45|9
1606804300000|2020-12-01 06:31:40|5994.98|5956.98|5994.54|5956.54|5994.98|5956.98|5994.54|5956.54|9
1606804310000|2020-12-01 06:31:50|5994.47|5956.47|5993.6|5955.6|5994.48|5956.48|5993.6|5955.6|10
1606804320000|2020-12-01 06:32:00|5993.62|5955.62|5992.36|5954.36|5993.95|5955.95|5992.36|5954.36|10
1606804330000|2020-12-01 06:32:10|5992.49|5954.49|5991.68|5953.68|5992.49|5954.49|5991.66|5953.66|10
1606804340000|2020-12-01 06:32:20|5991.85|5953.85|5991.92|5953.92|5992.11|5954.11|5991.85|5953.85|10
1606804350000|2020-12-01 06:32:30|5991.65|5953.65|5992.15|5954.15|5992.48|5954.48|5991.65|5953.65|10
1606804360000|2020-12-01 06:32:40|5992.11|5954.11|5992.06|5954.06|5992.24|5954.24|5992.06|5954.06|10
1606804370000|2020-12-01 06:32:50|5991.88|5953.88|5990.24|5952.24|5991.88|5953.88|5990.24|5952.24|10
1606804380000|2020-12-01 06:33:00|5990.21|5952.21|5989.62|5951.62|5990.28|5952.28|5989.57|5951.57|9
1606804390000|2020-12-01 06:33:10|5989.76|5951.76|5989.09|5951.09|5989.76|5951.76|5989.03|5951.03|10
1606804400000|2020-12-01 06:33:20|5988.99|5950.99|5991.86|5953.86|5991.86|5953.86|5988.99|5950.99|10
1606804410000|2020-12-01 06:33:30|5991.78|5953.78|5991.82|5953.82|5991.93|5953.93|5991.67|5953.67|10
1606804420000|2020-12-01 06:33:40|5991.76|5953.76|5991.83|5953.83|5992.16|5954.16|5991.72|5953.72|9
1606804430000|2020-12-01 06:33:50|5991.81|5953.81|5991.25|5953.25|5991.94|5953.94|5991.25|5953.25|9
1606804440000|2020-12-01 06:34:00|5991.09|5953.09|5991.07|5953.07|5991.48|5953.48|5990.93|5952.93|10
1606804450000|2020-12-01 06:34:10|5991.1|5953.1|5991.01|5953.01|5991.49|5953.49|5991.01|5953.01|10
1606804460000|2020-12-01 06:34:20|5990.88|5952.88|5990.73|5952.73|5990.88|5952.88|5990.66|5952.66|8
1606804470000|2020-12-01 06:34:30|5990.62|5952.62|5990.82|5952.82|5990.82|5952.82|5990.61|5952.61|9
1606804480000|2020-12-01 06:34:40|5990.88|5952.88|5990.64|5952.64|5991.03|5953.03|5990.64|5952.64|10
1606804490000|2020-12-01 06:34:50|5990.67|5952.67|5990.21|5952.21|5990.67|5952.67|5990.21|5952.21|8
1606804500000|2020-12-01 06:35:00|5990.19|5952.19|5990.29|5952.29|5990.41|5952.41|5990.17|5952.17|8
1606804510000|2020-12-01 06:35:10|5990.16|5952.16|5990.45|5952.45|5990.53|5952.53|5990.16|5952.16|7
1606804520000|2020-12-01 06:35:20|5990.4|5952.4|5989.97|5951.97|5990.48|5952.48|5989.97|5951.97|8
1606804530000|2020-12-01 06:35:30|5989.96|5951.96|5987.36|5949.36|5989.96|5951.96|5987.36|5949.36|10
1606804540000|2020-12-01 06:35:40|5987.25|5949.25|5985.47|5947.47|5987.25|5949.25|5985.47|5947.47|10
1606804550000|2020-12-01 06:35:50|5985.27|5947.27|5983.87|5945.87|5985.27|5947.27|5983.87|5945.87|10
1606804560000|2020-12-01 06:36:00|5983.48|5945.48|5983.69|5945.69|5983.75|5945.75|5983.16|5945.16|10
1606804570000|2020-12-01 06:36:10|5983.52|5945.52|5983.68|5945.68|5983.77|5945.77|5983.42|5945.42|9
1606804580000|2020-12-01 06:36:20|5983.61|5945.61|5982.75|5944.75|5983.65|5945.65|5982.75|5944.75|9
1606804590000|2020-12-01 06:36:30|5982.91|5944.91|5982.24|5944.24|5982.91|5944.91|5982.24|5944.24|9
1606804600000|2020-12-01 06:36:40|5982.22|5944.22|5982.15|5944.15|5982.35|5944.35|5982.15|5944.15|8
1606804610000|2020-12-01 06:36:50|5982.18|5944.18|5982.06|5944.06|5982.26|5944.26|5982.04|5944.04|10
1606804620000|2020-12-01 06:37:00|5982.07|5944.07|5981.28|5943.28|5982.07|5944.07|5981.25|5943.25|10
1606804630000|2020-12-01 06:37:10|5981.6|5943.6|5982.15|5944.15|5982.15|5944.15|5981.49|5943.49|10
1606804640000|2020-12-01 06:37:20|5982.2|5944.2|5982.53|5944.53|5982.53|5944.53|5982.01|5944.01|8
1606804650000|2020-12-01 06:37:30|5982.54|5944.54|5983.2|5945.2|5983.2|5945.2|5982.54|5944.54|10
1606804660000|2020-12-01 06:37:40|5983.47|5945.47|5984.63|5946.63|5984.63|5946.63|5983.32|5945.32|10
1606804670000|2020-12-01 06:37:50|5984.41|5946.41|5984.87|5946.87|5984.87|5946.87|5984.26|5946.26|10
1606804680000|2020-12-01 06:38:00|5985.01|5947.01|5985.68|5947.68|5985.68|5947.68|5984.99|5946.99|10
1606804690000|2020-12-01 06:38:10|5985.72|5947.72|5986.99|5948.99|5986.99|5948.99|5985.72|5947.72|10
1606804700000|2020-12-01 06:38:20|5987.09|5949.09|5986.67|5948.67|5987.09|5949.09|5986.67|5948.67|9
1606804710000|2020-12-01 06:38:30|5986.38|5948.38|5986.49|5948.49|5986.59|5948.59|5986.38|5948.38|10
1606804720000|2020-12-01 06:38:40|5986.46|5948.46|5986.39|5948.39|5986.67|5948.67|5986.29|5948.29|10
1606804730000|2020-12-01 06:38:50|5986.28|5948.28|5985.34|5947.34|5986.28|5948.28|5985.34|5947.34|8
1606804740000|2020-12-01 06:39:00|5985.4|5947.4|5985.22|5947.22|5985.42|5947.42|5985.19|5947.19|9
1606804750000|2020-12-01 06:39:10|5985.17|5947.17|5985.24|5947.24|5985.24|5947.24|5984.95|5946.95|10
1606804760000|2020-12-01 06:39:20|5985.15|5947.15|5984.84|5946.84|5985.24|5947.24|5984.84|5946.84|10
1606804770000|2020-12-01 06:39:30|5984.88|5946.88|5983.47|5945.47|5984.88|5946.88|5983.47|5945.47|10
1606804780000|2020-12-01 06:39:40|5983.32|5945.32|5981.65|5943.65|5983.32|5945.32|5981.59|5943.59|9
1606804790000|2020-12-01 06:39:50|5981.3|5943.3|5981.13|5943.13|5981.3|5943.3|5981.07|5943.07|10
1606804800000|2020-12-01 06:40:00|5981.32|5943.32|5980.33|5942.33|5981.32|5943.32|5980.33|5942.33|10
1606804810000|2020-12-01 06:40:10|5979.9|5941.9|5976.86|5938.86|5979.9|5941.9|5976.86|5938.86|9
1606804820000|2020-12-01 06:40:20|5976.49|5938.49|5975.12|5937.12|5976.49|5938.49|5975.12|5937.12|10
1606804830000|2020-12-01 06:40:30|5975.07|5937.07|5975.88|5937.88|5975.88|5937.88|5974.94|5936.94|10
1606804840000|2020-12-01 06:40:40|5975.97|5937.97|5977.85|5939.85|5977.85|5939.85|5975.97|5937.97|10
1606804850000|2020-12-01 06:40:50|5978.55|5940.55|5978.14|5940.14|5978.76|5940.76|5978.14|5940.14|8
1606804860000|2020-12-01 06:41:00|5978.17|5940.17|5977.24|5939.24|5978.17|5940.17|5977.24|5939.24|10
1606804870000|2020-12-01 06:41:10|5976.7|5938.7|5975.19|5937.19|5976.7|5938.7|5975.05|5937.05|10
1606804880000|2020-12-01 06:41:20|5975.15|5937.15|5974.74|5936.74|5975.15|5937.15|5974.68|5936.68|10
1606804890000|2020-12-01 06:41:30|5974.76|5936.76|5974.77|5936.77|5974.87|5936.87|5974.65|5936.65|10
1606804900000|2020-12-01 06:41:40|5974.85|5936.85|5976.3|5938.3|5976.3|5938.3|5974.85|5936.85|10
1606804910000|2020-12-01 06:41:50|5977.58|5939.58|5976.92|5938.92|5978.31|5940.31|5976.92|5938.92|10
1606804920000|2020-12-01 06:42:00|5976.7|5938.7|5975.61|5937.61|5976.7|5938.7|5975.61|5937.61|9
1606804930000|2020-12-01 06:42:10|5975.58|5937.58|5974.67|5936.67|5975.58|5937.58|5974.67|5936.67|9
1606804940000|2020-12-01 06:42:20|5974.47|5936.47|5974.31|5936.31|5974.47|5936.47|5973.95|5935.95|10
1606804950000|2020-12-01 06:42:30|5974.44|5936.44|5974.33|5936.33|5974.44|5936.44|5974.01|5936.01|10
1606804960000|2020-12-01 06:42:40|5974.28|5936.28|5974.47|5936.47|5975.05|5937.05|5974.28|5936.28|10
1606804970000|2020-12-01 06:42:50|5974.49|5936.49|5974.96|5936.96|5975.14|5937.14|5974.49|5936.49|10
1606804980000|2020-12-01 06:43:00|5974.48|5936.48|5973.85|5935.85|5974.52|5936.52|5973.85|5935.85|9
1606804990000|2020-12-01 06:43:10|5973.76|5935.76|5973.06|5935.06|5973.76|5935.76|5973.06|5935.06|10
1606805000000|2020-12-01 06:43:20|5972.87|5934.87|5972.81|5934.81|5972.87|5934.87|5972.52|5934.52|10
1606805010000|2020-12-01 06:43:30|5972.78|5934.78|5971.96|5933.96|5972.78|5934.78|5971.96|5933.96|10
1606805020000|2020-12-01 06:43:40|5971.95|5933.95|5970.85|5932.85|5971.95|5933.95|5970.85|5932.85|10
1606805030000|2020-12-01 06:43:50|5970.79|5932.79|5970.15|5932.15|5971.02|5933.02|5970.15|5932.15|10
1606805040000|2020-12-01 06:44:00|5969.92|5931.92|5969.12|5931.12|5969.98|5931.98|5968.86|5930.86|10
1606805050000|2020-12-01 06:44:10|5969.1|5931.1|5968.68|5930.68|5969.1|5931.1|5968.5|5930.5|10
1606805060000|2020-12-01 06:44:20|5968.69|5930.69|5969.62|5931.62|5969.62|5931.62|5968.69|5930.69|10
1606805070000|2020-12-01 06:44:30|5969.82|5931.82|5970.99|5932.99|5971|5933|5969.82|5931.82|10
1606805080000|2020-12-01 06:44:40|5970.91|5932.91|5971.06|5933.06|5971.14|5933.14|5970.84|5932.84|10
1606805090000|2020-12-01 06:44:50|5971.11|5933.11|5971.35|5933.35|5971.35|5933.35|5971|5933|10
1606805100000|2020-12-01 06:45:00|5971.49|5933.49|5969.81|5931.81|5971.49|5933.49|5969.81|5931.81|9
1606805110000|2020-12-01 06:45:10|5969.82|5931.82|5969.44|5931.44|5969.82|5931.82|5969.42|5931.42|10
1606805120000|2020-12-01 06:45:20|5969.46|5931.46|5967.15|5929.15|5969.46|5931.46|5967.15|5929.15|10
1606805130000|2020-12-01 06:45:30|5966.75|5928.75|5965.28|5927.28|5966.75|5928.75|5965.28|5927.28|10
1606805140000|2020-12-01 06:45:40|5965.25|5927.25|5964.49|5926.49|5965.35|5927.35|5964.49|5926.49|10
1606805150000|2020-12-01 06:45:50|5964.38|5926.38|5965.08|5927.08|5965.15|5927.15|5964.36|5926.36|10
1606805160000|2020-12-01 06:46:00|5965.28|5927.28|5965.93|5927.93|5965.93|5927.93|5965.28|5927.28|9
1606805170000|2020-12-01 06:46:10|5965.72|5927.72|5965.58|5927.58|5965.72|5927.72|5965.42|5927.42|9
1606805180000|2020-12-01 06:46:20|5965.62|5927.62|5967.16|5929.16|5967.17|5929.17|5965.62|5927.62|10
1606805190000|2020-12-01 06:46:30|5967.71|5929.71|5968.63|5930.63|5968.71|5930.71|5967.71|5929.71|10
1606805200000|2020-12-01 06:46:40|5968.93|5930.93|5970.26|5932.26|5970.26|5932.26|5968.93|5930.93|10
1606805210000|2020-12-01 06:46:50|5970.46|5932.46|5970.56|5932.56|5970.56|5932.56|5970.13|5932.13|10
1606805220000|2020-12-01 06:47:00|5969.87|5931.87|5969.67|5931.67|5970.17|5932.17|5969.6|5931.6|10
1606805230000|2020-12-01 06:47:10|5969.71|5931.71|5969.77|5931.77|5969.93|5931.93|5969.69|5931.69|10
1606805240000|2020-12-01 06:47:20|5969.73|5931.73|5969.76|5931.76|5969.79|5931.79|5969.47|5931.47|10
1606805250000|2020-12-01 06:47:30|5969.92|5931.92|5971.79|5933.79|5971.79|5933.79|5969.92|5931.92|10
1606805260000|2020-12-01 06:47:40|5971.9|5933.9|5972.31|5934.31|5972.89|5934.89|5971.9|5933.9|10
1606805270000|2020-12-01 06:47:50|5972.38|5934.38|5972.31|5934.31|5972.46|5934.46|5972.15|5934.15|9
1606805280000|2020-12-01 06:48:00|5972.29|5934.29|5972.02|5934.02|5972.29|5934.29|5971.96|5933.96|10
1606805290000|2020-12-01 06:48:10|5972.05|5934.05|5972.25|5934.25|5972.25|5934.25|5972.05|5934.05|10
1606805300000|2020-12-01 06:48:20|5972.22|5934.22|5972.79|5934.79|5972.9|5934.9|5972.22|5934.22|10
1606805310000|2020-12-01 06:48:30|5972.67|5934.67|5972.57|5934.57|5972.77|5934.77|5972.57|5934.57|10
1606805320000|2020-12-01 06:48:40|5972.5|5934.5|5972.74|5934.74|5972.98|5934.98|5972.5|5934.5|10
1606805330000|2020-12-01 06:48:50|5972.6|5934.6|5972.07|5934.07|5972.71|5934.71|5972.07|5934.07|10
1606805340000|2020-12-01 06:49:00|5972.04|5934.04|5972.29|5934.29|5972.29|5934.29|5972.04|5934.04|10
1606805350000|2020-12-01 06:49:10|5972.28|5934.28|5972.18|5934.18|5972.28|5934.28|5972.18|5934.18|9
1606805360000|2020-12-01 06:49:20|5972.45|5934.45|5971.83|5933.83|5972.46|5934.46|5971.83|5933.83|10
1606805370000|2020-12-01 06:49:30|5971.81|5933.81|5971.52|5933.52|5971.92|5933.92|5971.29|5933.29|9
1606805380000|2020-12-01 06:49:40|5971.36|5933.36|5970.54|5932.54|5971.36|5933.36|5970.51|5932.51|9
1606805390000|2020-12-01 06:49:50|5970.57|5932.57|5970.16|5932.16|5970.69|5932.69|5970.16|5932.16|9
1606805400000|2020-12-01 06:50:00|5970.37|5932.37|5969.15|5931.15|5970.39|5932.39|5969.15|5931.15|10
1606805410000|2020-12-01 06:50:10|5968.76|5930.76|5966.72|5928.72|5968.82|5930.82|5966.72|5928.72|10
1606805420000|2020-12-01 06:50:20|5966.26|5928.26|5965.17|5927.17|5966.36|5928.36|5965.17|5927.17|10
1606805430000|2020-12-01 06:50:30|5964.9|5926.9|5963.93|5925.93|5964.9|5926.9|5963.93|5925.93|10
1606805440000|2020-12-01 06:50:40|5963.98|5925.98|5965.36|5927.36|5965.36|5927.36|5963.98|5925.98|10
1606805450000|2020-12-01 06:50:50|5965.6|5927.6|5966.3|5928.3|5966.3|5928.3|5965.6|5927.6|9
1606805460000|2020-12-01 06:51:00|5966.33|5928.33|5965.74|5927.74|5966.33|5928.33|5965.74|5927.74|10
1606805470000|2020-12-01 06:51:10|5965.3|5927.3|5964.83|5926.83|5965.3|5927.3|5964.83|5926.83|9
1606805480000|2020-12-01 06:51:20|5964.9|5926.9|5964.99|5926.99|5965.06|5927.06|5964.54|5926.54|10
1606805490000|2020-12-01 06:51:30|5964.79|5926.79|5964.28|5926.28|5965.03|5927.03|5964.28|5926.28|10
1606805500000|2020-12-01 06:51:40|5964.23|5926.23|5963.97|5925.97|5964.23|5926.23|5963.92|5925.92|8
1606805510000|2020-12-01 06:51:50|5964.02|5926.02|5962.47|5924.47|5964.02|5926.02|5962.47|5924.47|10
1606805520000|2020-12-01 06:52:00|5961.96|5923.96|5961.47|5923.47|5962.09|5924.09|5961.46|5923.46|10
1606805530000|2020-12-01 06:52:10|5961.39|5923.39|5961.4|5923.4|5961.47|5923.47|5961.23|5923.23|9
1606805540000|2020-12-01 06:52:20|5961.68|5923.68|5960.33|5922.33|5961.68|5923.68|5960.33|5922.33|9
1606805550000|2020-12-01 06:52:30|5960.17|5922.17|5959.21|5921.21|5960.17|5922.17|5959.21|5921.21|10
1606805560000|2020-12-01 06:52:40|5959.29|5921.29|5957.85|5919.85|5959.29|5921.29|5957.68|5919.68|10
1606805570000|2020-12-01 06:52:50|5957.91|5919.91|5957.02|5919.02|5957.91|5919.91|5957.02|5919.02|10
1606805580000|2020-12-01 06:53:00|5956.93|5918.93|5956.97|5918.97|5956.97|5918.97|5956.62|5918.62|9
1606805590000|2020-12-01 06:53:10|5957.27|5919.27|5958.17|5920.17|5958.37|5920.37|5957.27|5919.27|10
1606805600000|2020-12-01 06:53:20|5958.09|5920.09|5958.24|5920.24|5958.47|5920.47|5958.01|5920.01|10
1606805610000|2020-12-01 06:53:30|5958.31|5920.31|5958.46|5920.46|5958.46|5920.46|5958.13|5920.13|10
1606805620000|2020-12-01 06:53:40|5958.55|5920.55|5959.26|5921.26|5959.26|5921.26|5958.44|5920.44|10
1606805630000|2020-12-01 06:53:50|5959.39|5921.39|5960.5|5922.5|5960.5|5922.5|5959.39|5921.39|9
1606805640000|2020-12-01 06:54:00|5960.45|5922.45|5959.59|5921.59|5960.8|5922.8|5959.59|5921.59|9
1606805650000|2020-12-01 06:54:10|5959.27|5921.27|5957.89|5919.89|5959.27|5921.27|5957.89|5919.89|10
1606805660000|2020-12-01 06:54:20|5957.73|5919.73|5956.8|5918.8|5957.73|5919.73|5956.8|5918.8|8
1606805670000|2020-12-01 06:54:30|5956.57|5918.57|5956.15|5918.15|5956.57|5918.57|5956.15|5918.15|10
1606805680000|2020-12-01 06:54:40|5956.2|5918.2|5955.02|5917.02|5956.31|5918.31|5955.02|5917.02|10
1606805690000|2020-12-01 06:54:50|5954.23|5916.23|5953.18|5915.18|5954.23|5916.23|5952.83|5914.83|10
1606805700000|2020-12-01 06:55:00|5953.08|5915.08|5952.58|5914.58|5953.08|5915.08|5952.48|5914.48|10
1606805710000|2020-12-01 06:55:10|5952.29|5914.29|5949.12|5911.12|5952.29|5914.29|5949.12|5911.12|10
1606805720000|2020-12-01 06:55:20|5949.08|5911.08|5949.29|5911.29|5949.29|5911.29|5948.21|5910.21|10
1606805730000|2020-12-01 06:55:30|5949.42|5911.42|5950.59|5912.59|5950.86|5912.86|5949.42|5911.42|10
1606805740000|2020-12-01 06:55:40|5950.76|5912.76|5950.35|5912.35|5950.94|5912.94|5950.35|5912.35|10
1606805750000|2020-12-01 06:55:50|5950.2|5912.2|5949.61|5911.61|5950.2|5912.2|5949.54|5911.54|10
1606805760000|2020-12-01 06:56:00|5949.48|5911.48|5950.41|5912.41|5950.41|5912.41|5949.48|5911.48|9
1606805770000|2020-12-01 06:56:10|5950.45|5912.45|5951.21|5913.21|5951.31|5913.31|5950.45|5912.45|9
1606805780000|2020-12-01 06:56:20|5951.39|5913.39|5951.62|5913.62|5951.62|5913.62|5951.02|5913.02|10
1606805790000|2020-12-01 06:56:30|5951.91|5913.91|5952.28|5914.28|5952.49|5914.49|5951.87|5913.87|10
1606805800000|2020-12-01 06:56:40|5952.2|5914.2|5952.39|5914.39|5952.73|5914.73|5952.2|5914.2|10
1606805810000|2020-12-01 06:56:50|5952.62|5914.62|5952.65|5914.65|5952.75|5914.75|5952.29|5914.29|10
1606805820000|2020-12-01 06:57:00|5952.67|5914.67|5953.67|5915.67|5953.67|5915.67|5952.66|5914.66|10
1606805830000|2020-12-01 06:57:10|5953.79|5915.79|5955.62|5917.62|5955.62|5917.62|5953.79|5915.79|10
1606805840000|2020-12-01 06:57:20|5955.82|5917.82|5957.44|5919.44|5957.44|5919.44|5955.82|5917.82|10
1606805850000|2020-12-01 06:57:30|5957.4|5919.4|5957.39|5919.39|5957.69|5919.69|5956.95|5918.95|10
1606805860000|2020-12-01 06:57:40|5957.33|5919.33|5958.34|5920.34|5958.37|5920.37|5957.33|5919.33|10
1606805870000|2020-12-01 06:57:50|5958.4|5920.4|5959.55|5921.55|5959.55|5921.55|5958.4|5920.4|10
1606805880000|2020-12-01 06:58:00|5959.61|5921.61|5959.28|5921.28|5959.66|5921.66|5959.28|5921.28|8
1606805890000|2020-12-01 06:58:10|5959.27|5921.27|5959.19|5921.19|5959.27|5921.27|5959|5921|9
1606805900000|2020-12-01 06:58:20|5959.23|5921.23|5959.25|5921.25|5959.4|5921.4|5959.03|5921.03|10
1606805910000|2020-12-01 06:58:30|5959.18|5921.18|5959.11|5921.11|5959.18|5921.18|5958.76|5920.76|9
1606805920000|2020-12-01 06:58:40|5959.15|5921.15|5960.35|5922.35|5960.35|5922.35|5959.12|5921.12|9
1606805930000|2020-12-01 06:58:50|5960.44|5922.44|5959.92|5921.92|5960.83|5922.83|5959.92|5921.92|10
1606805940000|2020-12-01 06:59:00|5959.99|5921.99|5960.03|5922.03|5960.49|5922.49|5959.99|5921.99|10
1606805950000|2020-12-01 06:59:10|5959.84|5921.84|5958.78|5920.78|5959.84|5921.84|5958.78|5920.78|10
1606805960000|2020-12-01 06:59:20|5958.71|5920.71|5958.48|5920.48|5958.71|5920.71|5958.35|5920.35|9
1606805970000|2020-12-01 06:59:30|5958.36|5920.36|5957.69|5919.69|5958.49|5920.49|5957.69|5919.69|10
1606805980000|2020-12-01 06:59:40|5957.63|5919.63|5956.74|5918.74|5957.63|5919.63|5956.74|5918.74|10
1606805990000|2020-12-01 06:59:50|5956.92|5918.92|5957.33|5919.33|5957.33|5919.33|5956.82|5918.82|10
1606806000000|2020-12-01 07:00:00|5957.37|5919.37|5957.17|5919.17|5957.38|5919.38|5957.01|5919.01|10
1606806010000|2020-12-01 07:00:10|5957.27|5919.27|5957.62|5919.62|5957.62|5919.62|5957.08|5919.08|10
1606806020000|2020-12-01 07:00:20|5957.57|5919.57|5957.49|5919.49|5957.61|5919.61|5957.41|5919.41|10
1606806030000|2020-12-01 07:00:30|5957.54|5919.54|5957.55|5919.55|5957.61|5919.61|5957.37|5919.37|10
1606806040000|2020-12-01 07:00:40|5957.19|5919.19|5956.01|5918.01|5957.19|5919.19|5956.01|5918.01|10
1606806050000|2020-12-01 07:00:50|5955.88|5917.88|5953.73|5915.73|5955.88|5917.88|5953.73|5915.73|10
1606806060000|2020-12-01 07:01:00|5953.35|5915.35|5952.35|5914.35|5953.57|5915.57|5952.35|5914.35|10
1606806070000|2020-12-01 07:01:10|5952.37|5914.37|5952.01|5914.01|5952.49|5914.49|5951.8|5913.8|9
1606806080000|2020-12-01 07:01:20|5951.83|5913.83|5953.34|5915.34|5953.34|5915.34|5951.83|5913.83|10
1606806090000|2020-12-01 07:01:30|5953.41|5915.41|5954.66|5916.66|5954.66|5916.66|5953.41|5915.41|10
1606806100000|2020-12-01 07:01:40|5954.53|5916.53|5954.35|5916.35|5955.06|5917.06|5954.21|5916.21|10
1606806110000|2020-12-01 07:01:50|5954.42|5916.42|5954.67|5916.67|5954.71|5916.71|5954.12|5916.12|10
1606806120000|2020-12-01 07:02:00|5954.72|5916.72|5954.73|5916.73|5954.86|5916.86|5954.57|5916.57|9
1606806130000|2020-12-01 07:02:10|5954.79|5916.79|5955.39|5917.39|5955.39|5917.39|5954.78|5916.78|9
1606806140000|2020-12-01 07:02:20|5955.55|5917.55|5956.03|5918.03|5956.03|5918.03|5955.31|5917.31|10
1606806150000|2020-12-01 07:02:30|5956.13|5918.13|5956.76|5918.76|5956.76|5918.76|5956.13|5918.13|10
1606806160000|2020-12-01 07:02:40|5956.7|5918.7|5957.56|5919.56|5957.56|5919.56|5956.7|5918.7|10
1606806170000|2020-12-01 07:02:50|5957.71|5919.71|5957.94|5919.94|5957.94|5919.94|5957.52|5919.52|8
1606806180000|2020-12-01 07:03:00|5958.03|5920.03|5958.52|5920.52|5958.55|5920.55|5958.03|5920.03|10
1606806190000|2020-12-01 07:03:10|5958.71|5920.71|5959.58|5921.58|5959.58|5921.58|5958.7|5920.7|9
1606806200000|2020-12-01 07:03:20|5959.61|5921.61|5960.21|5922.21|5960.31|5922.31|5959.61|5921.61|10
1606806210000|2020-12-01 07:03:30|5960.23|5922.23|5961.24|5923.24|5961.24|5923.24|5960.23|5922.23|10
1606806220000|2020-12-01 07:03:40|5961.3|5923.3|5962.76|5924.76|5962.76|5924.76|5961.3|5923.3|10
1606806230000|2020-12-01 07:03:50|5962.82|5924.82|5963.38|5925.38|5963.82|5925.82|5962.6|5924.6|10
1606806240000|2020-12-01 07:04:00|5963.75|5925.75|5965.33|5927.33|5965.33|5927.33|5963.75|5925.75|10
1606806250000|2020-12-01 07:04:10|5965.68|5927.68|5968.08|5930.08|5968.08|5930.08|5965.68|5927.68|10
1606806260000|2020-12-01 07:04:20|5968.16|5930.16|5970.24|5932.24|5970.24|5932.24|5968.16|5930.16|10
1606806270000|2020-12-01 07:04:30|5970.44|5932.44|5972.41|5934.41|5972.41|5934.41|5970.44|5932.44|9
1606806280000|2020-12-01 07:04:40|5972.19|5934.19|5972.7|5934.7|5972.8|5934.8|5972.1|5934.1|9
1606806290000|2020-12-01 07:04:50|5973.01|5935.01|5974.61|5936.61|5974.61|5936.61|5973.01|5935.01|9
1606806300000|2020-12-01 07:05:00|5974.8|5936.8|5975.07|5937.07|5975.28|5937.28|5974.71|5936.71|9
1606806310000|2020-12-01 07:05:10|5975|5937|5975.49|5937.49|5975.49|5937.49|5975|5937|10
1606806320000|2020-12-01 07:05:20|5975.89|5937.89|5976.19|5938.19|5976.19|5938.19|5975.88|5937.88|9
1606806330000|2020-12-01 07:05:30|5976.31|5938.31|5975.37|5937.37|5976.45|5938.45|5975.37|5937.37|8
1606806340000|2020-12-01 07:05:40|5975.42|5937.42|5976.06|5938.06|5976.06|5938.06|5975.25|5937.25|10
1606806350000|2020-12-01 07:05:50|5976.02|5938.02|5975.97|5937.97|5976.04|5938.04|5975.75|5937.75|10
1606806360000|2020-12-01 07:06:00|5976.08|5938.08|5976.46|5938.46|5976.46|5938.46|5975.89|5937.89|10
1606806370000|2020-12-01 07:06:10|5976.49|5938.49|5976.39|5938.39|5976.49|5938.49|5976.01|5938.01|10
1606806380000|2020-12-01 07:06:20|5976.4|5938.4|5976.71|5938.71|5976.87|5938.87|5976.4|5938.4|8
1606806390000|2020-12-01 07:06:30|5976.66|5938.66|5976.01|5938.01|5976.66|5938.66|5976.01|5938.01|9
1606806400000|2020-12-01 07:06:40|5975.86|5937.86|5976.96|5938.96|5976.96|5938.96|5975.86|5937.86|10
1606806410000|2020-12-01 07:06:50|5977.3|5939.3|5977.59|5939.59|5977.8|5939.8|5977.27|5939.27|9
1606806420000|2020-12-01 07:07:00|5977.6|5939.6|5978.91|5940.91|5978.91|5940.91|5977.48|5939.48|10
1606806430000|2020-12-01 07:07:10|5978.98|5940.98|5980.31|5942.31|5980.31|5942.31|5978.98|5940.98|9
1606806440000|2020-12-01 07:07:20|5980.33|5942.33|5979.37|5941.37|5980.34|5942.34|5979.37|5941.37|10
1606806450000|2020-12-01 07:07:30|5979.42|5941.42|5980.71|5942.71|5980.71|5942.71|5979.42|5941.42|10
1606806460000|2020-12-01 07:07:40|5980.81|5942.81|5981.96|5943.96|5982.19|5944.19|5980.81|5942.81|10
1606806470000|2020-12-01 07:07:50|5981.75|5943.75|5981.8|5943.8|5981.93|5943.93|5981.56|5943.56|10
1606806480000|2020-12-01 07:08:00|5981.94|5943.94|5982.77|5944.77|5982.77|5944.77|5981.94|5943.94|10
1606806490000|2020-12-01 07:08:10|5982.91|5944.91|5983.93|5945.93|5983.93|5945.93|5982.91|5944.91|10
1606806500000|2020-12-01 07:08:20|5984.26|5946.26|5985.82|5947.82|5985.82|5947.82|5984.18|5946.18|10
1606806510000|2020-12-01 07:08:30|5986.05|5948.05|5985.98|5947.98|5986.37|5948.37|5985.9|5947.9|10
1606806520000|2020-12-01 07:08:40|5986.29|5948.29|5987.14|5949.14|5987.16|5949.16|5986.2|5948.2|10
1606806530000|2020-12-01 07:08:50|5987.23|5949.23|5987.43|5949.43|5987.45|5949.45|5987.12|5949.12|9
1606806540000|2020-12-01 07:09:00|5987.38|5949.38|5987.74|5949.74|5987.78|5949.78|5987.38|5949.38|10
1606806550000|2020-12-01 07:09:10|5987.77|5949.77|5988.69|5950.69|5988.69|5950.69|5987.75|5949.75|8
1606806560000|2020-12-01 07:09:20|5988.84|5950.84|5989.3|5951.3|5989.47|5951.47|5988.84|5950.84|9
1606806570000|2020-12-01 07:09:30|5989.38|5951.38|5990.35|5952.35|5990.39|5952.39|5989.38|5951.38|10
1606806580000|2020-12-01 07:09:40|5990.39|5952.39|5990.67|5952.67|5990.67|5952.67|5990.36|5952.36|10
1606806590000|2020-12-01 07:09:50|5990.77|5952.77|5989.95|5951.95|5990.78|5952.78|5989.95|5951.95|9
1606806600000|2020-12-01 07:10:00|5990.01|5952.01|5989.09|5951.09|5990.01|5952.01|5989.09|5951.09|9
1606806610000|2020-12-01 07:10:10|5989.22|5951.22|5989.02|5951.02|5989.27|5951.27|5988.86|5950.86|9
1606806620000|2020-12-01 07:10:20|5989.36|5951.36|5989.07|5951.07|5989.39|5951.39|5989.01|5951.01|9
1606806630000|2020-12-01 07:10:30|5989.35|5951.35|5990.24|5952.24|5990.24|5952.24|5989.32|5951.32|10
1606806640000|2020-12-01 07:10:40|5990.39|5952.39|5990.87|5952.87|5990.87|5952.87|5990.32|5952.32|9
1606806650000|2020-12-01 07:10:50|5991.15|5953.15|5991.48|5953.48|5991.48|5953.48|5991.06|5953.06|10
1606806660000|2020-12-01 07:11:00|5991.59|5953.59|5992.13|5954.13|5992.13|5954.13|5991.59|5953.59|9
1606806670000|2020-12-01 07:11:10|5991.97|5953.97|5992.4|5954.4|5992.4|5954.4|5991.88|5953.88|10
1606806680000|2020-12-01 07:11:20|5992.32|5954.32|5994.65|5956.65|5994.65|5956.65|5992.32|5954.32|10
1606806690000|2020-12-01 07:11:30|5994.8|5956.8|5995.7|5957.7|5995.7|5957.7|5994.68|5956.68|10
1606806700000|2020-12-01 07:11:40|5995.93|5957.93|5997.81|5959.81|5997.83|5959.83|5995.93|5957.93|10
1606806710000|2020-12-01 07:11:50|5997.93|5959.93|5999.01|5961.01|5999.01|5961.01|5997.93|5959.93|10
1606806720000|2020-12-01 07:12:00|5999.06|5961.06|6000.47|5962.47|6000.47|5962.47|5999.06|5961.06|10
1606806730000|2020-12-01 07:12:10|6000.37|5962.37|6000.19|5962.19|6000.37|5962.37|6000.1|5962.1|10
1606806740000|2020-12-01 07:12:20|5999.82|5961.82|6001.09|5963.09|6001.09|5963.09|5999.82|5961.82|10
1606806750000|2020-12-01 07:12:30|6000.89|5962.89|6003.24|5965.24|6003.3|5965.3|6000.89|5962.89|10
1606806760000|2020-12-01 07:12:40|6003.28|5965.28|6003.19|5965.19|6003.69|5965.69|6003.17|5965.17|10
1606806770000|2020-12-01 07:12:50|6003.15|5965.15|6003.75|5965.75|6003.82|5965.82|6002.94|5964.94|8
1606806780000|2020-12-01 07:13:00|6003.85|5965.85|6003.6|5965.6|6003.88|5965.88|6003.5|5965.5|10
1606806790000|2020-12-01 07:13:10|6003.63|5965.63|6001.47|5963.47|6003.63|5965.63|6001.47|5963.47|10
1606806800000|2020-12-01 07:13:20|6001.32|5963.32|6000.34|5962.34|6001.32|5963.32|6000.31|5962.31|10
1606806810000|2020-12-01 07:13:30|6000.39|5962.39|6000.66|5962.66|6000.66|5962.66|6000.23|5962.23|10
1606806820000|2020-12-01 07:13:40|6000.44|5962.44|6000.4|5962.4|6000.47|5962.47|6000.01|5962.01|10
1606806830000|2020-12-01 07:13:50|6000.34|5962.34|6000.57|5962.57|6000.57|5962.57|6000.29|5962.29|10
1606806840000|2020-12-01 07:14:00|6000.75|5962.75|6001.01|5963.01|6001.03|5963.03|6000.64|5962.64|10
1606806850000|2020-12-01 07:14:10|6000.99|5962.99|6000.68|5962.68|6000.99|5962.99|6000.36|5962.36|10
1606806860000|2020-12-01 07:14:20|6000.98|5962.98|6002.09|5964.09|6002.09|5964.09|6000.88|5962.88|10
1606806870000|2020-12-01 07:14:30|6002.31|5964.31|6001.88|5963.88|6002.31|5964.31|6001.88|5963.88|10
1606806880000|2020-12-01 07:14:40|6002.29|5964.29|6001.5|5963.5|6002.29|5964.29|6001.41|5963.41|10
1606806890000|2020-12-01 07:14:50|6001.51|5963.51|6000.78|5962.78|6001.51|5963.51|6000.69|5962.69|9
1606806900000|2020-12-01 07:15:00|6000.74|5962.74|6000.12|5962.12|6000.76|5962.76|6000.12|5962.12|9
1606806910000|2020-12-01 07:15:10|6000.14|5962.14|6000.71|5962.71|6000.71|5962.71|6000.02|5962.02|10
1606806920000|2020-12-01 07:15:20|6000.99|5962.99|6000.59|5962.59|6001.43|5963.43|6000.59|5962.59|10
1606806930000|2020-12-01 07:15:30|6000.56|5962.56|6000.37|5962.37|6000.56|5962.56|6000.19|5962.19|10
1606806940000|2020-12-01 07:15:40|6000.36|5962.36|6000.72|5962.72|6000.72|5962.72|6000.36|5962.36|9
1606806950000|2020-12-01 07:15:50|6000.74|5962.74|6000.73|5962.73|6000.76|5962.76|6000.54|5962.54|9
1606806960000|2020-12-01 07:16:00|6000.32|5962.32|6000.1|5962.1|6000.32|5962.32|6000.09|5962.09|9
1606806970000|2020-12-01 07:16:10|6000.19|5962.19|6000.34|5962.34|6000.45|5962.45|6000.19|5962.19|10
1606806980000|2020-12-01 07:16:20|6000.31|5962.31|6000.91|5962.91|6000.91|5962.91|6000.31|5962.31|9
1606806990000|2020-12-01 07:16:30|6000.93|5962.93|6000.88|5962.88|6001.07|5963.07|6000.82|5962.82|10
1606807000000|2020-12-01 07:16:40|6001.02|5963.02|6000.91|5962.91|6001.13|5963.13|6000.91|5962.91|9
1606807010000|2020-12-01 07:16:50|6000.92|5962.92|6001.82|5963.82|6001.82|5963.82|6000.92|5962.92|9
1606807020000|2020-12-01 07:17:00|6001.97|5963.97|6002.95|5964.95|6002.95|5964.95|6001.96|5963.96|10
1606807030000|2020-12-01 07:17:10|6003.03|5965.03|6003.77|5965.77|6003.77|5965.77|6003.01|5965.01|10
1606807040000|2020-12-01 07:17:20|6003.84|5965.84|6003.97|5965.97|6004.17|5966.17|6003.84|5965.84|10
1606807050000|2020-12-01 07:17:30|6004.11|5966.11|6004.32|5966.32|6004.34|5966.34|6004.06|5966.06|10
1606807060000|2020-12-01 07:17:40|6004.5|5966.5|6004.56|5966.56|6004.61|5966.61|6004.28|5966.28|10
1606807070000|2020-12-01 07:17:50|6004.6|5966.6|6005.22|5967.22|6005.22|5967.22|6004.56|5966.56|10
1606807080000|2020-12-01 07:18:00|6005.18|5967.18|6006.12|5968.12|6006.42|5968.42|6005.18|5967.18|10
1606807090000|2020-12-01 07:18:10|6006.3|5968.3|6007.3|5969.3|6007.44|5969.44|6006.3|5968.3|9
1606807100000|2020-12-01 07:18:20|6007.44|5969.44|6008.61|5970.61|6008.61|5970.61|6007.44|5969.44|10
1606807110000|2020-12-01 07:18:30|6008.52|5970.52|6008.8|5970.8|6008.8|5970.8|6008.47|5970.47|10
1606807120000|2020-12-01 07:18:40|6008.83|5970.83|6008.03|5970.03|6008.97|5970.97|6008.03|5970.03|10
1606807130000|2020-12-01 07:18:50|6008.1|5970.1|6007.17|5969.17|6008.1|5970.1|6007.15|5969.15|9
1606807140000|2020-12-01 07:19:00|6007.08|5969.08|6007.09|5969.09|6007.21|5969.21|6007.02|5969.02|9
1606807150000|2020-12-01 07:19:10|6006.97|5968.97|6006.1|5968.1|6006.97|5968.97|6006.05|5968.05|9
1606807160000|2020-12-01 07:19:20|6006.34|5968.34|6005.23|5967.23|6006.34|5968.34|6005.16|5967.16|10
1606807170000|2020-12-01 07:19:30|6005.26|5967.26|6004.59|5966.59|6005.26|5967.26|6004.59|5966.59|9
1606807180000|2020-12-01 07:19:40|6004.62|5966.62|6003.37|5965.37|6004.62|5966.62|6003.37|5965.37|10
1606807190000|2020-12-01 07:19:50|6003.25|5965.25|6002.87|5964.87|6003.53|5965.53|6002.72|5964.72|9
1606807200000|2020-12-01 07:20:00|6002.27|5964.27|6002.32|5964.32|6002.43|5964.43|6002.07|5964.07|10
1606807210000|2020-12-01 07:20:10|6002.2|5964.2|6002.16|5964.16|6002.32|5964.32|6002.07|5964.07|9
1606807220000|2020-12-01 07:20:20|6002.17|5964.17|6002.41|5964.41|6002.41|5964.41|6002.06|5964.06|10
1606807230000|2020-12-01 07:20:30|6002.5|5964.5|6003.43|5965.43|6003.45|5965.45|6002.5|5964.5|10
1606807240000|2020-12-01 07:20:40|6003.31|5965.31|6004.59|5966.59|6004.65|5966.65|6003.31|5965.31|10
1606807250000|2020-12-01 07:20:50|6004.67|5966.67|6005.62|5967.62|6005.62|5967.62|6004.48|5966.48|10
1606807260000|2020-12-01 07:21:00|6005.6|5967.6|6006.29|5968.29|6006.29|5968.29|6005.6|5967.6|10
1606807270000|2020-12-01 07:21:10|6006.5|5968.5|6008.67|5970.67|6008.67|5970.67|6006.5|5968.5|10
1606807280000|2020-12-01 07:21:20|6008.66|5970.66|6008.76|5970.76|6008.89|5970.89|6008.55|5970.55|10
1606807290000|2020-12-01 07:21:30|6008.56|5970.56|6008.14|5970.14|6008.64|5970.64|6008.14|5970.14|9
1606807300000|2020-12-01 07:21:40|6007.95|5969.95|6008.14|5970.14|6008.14|5970.14|6007.83|5969.83|9
1606807310000|2020-12-01 07:21:50|6008.1|5970.1|6008.79|5970.79|6008.79|5970.79|6008.1|5970.1|10
1606807320000|2020-12-01 07:22:00|6009.33|5971.33|6010.37|5972.37|6010.37|5972.37|6009.33|5971.33|10
1606807330000|2020-12-01 07:22:10|6010.56|5972.56|6011.37|5973.37|6011.38|5973.38|6010.56|5972.56|10
1606807340000|2020-12-01 07:22:20|6011.38|5973.38|6012.91|5974.91|6013.03|5975.03|6011.38|5973.38|10
1606807350000|2020-12-01 07:22:30|6012.82|5974.82|6013.18|5975.18|6013.21|5975.21|6012.82|5974.82|10
1606807360000|2020-12-01 07:22:40|6013.04|5975.04|6014.23|5976.23|6014.35|5976.35|6013.04|5975.04|10
1606807370000|2020-12-01 07:22:50|6014.63|5976.63|6015.98|5977.98|6015.98|5977.98|6014.63|5976.63|10
1606807380000|2020-12-01 07:23:00|6015.77|5977.77|6015.54|5977.54|6015.97|5977.97|6015.5|5977.5|9
1606807390000|2020-12-01 07:23:10|6015.46|5977.46|6014.23|5976.23|6015.46|5977.46|6014.23|5976.23|8
1606807400000|2020-12-01 07:23:20|6013.85|5975.85|6012.08|5974.08|6013.85|5975.85|6012.08|5974.08|10
1606807410000|2020-12-01 07:23:30|6012.02|5974.02|6011.01|5973.01|6012.02|5974.02|6010.82|5972.82|10
1606807420000|2020-12-01 07:23:40|6010.83|5972.83|6010.76|5972.76|6010.85|5972.85|6010.33|5972.33|10
1606807430000|2020-12-01 07:23:50|6010.42|5972.42|6011.52|5973.52|6011.52|5973.52|6010.27|5972.27|10
1606807440000|2020-12-01 07:24:00|6011.66|5973.66|6011.07|5973.07|6012.1|5974.1|6011.07|5973.07|10
1606807450000|2020-12-01 07:24:10|6010.98|5972.98|6010|5972|6010.98|5972.98|6010|5972|9
1606807460000|2020-12-01 07:24:20|6010.04|5972.04|6009.56|5971.56|6010.06|5972.06|6009.49|5971.49|10
1606807470000|2020-12-01 07:24:30|6009.21|5971.21|6008.83|5970.83|6009.22|5971.22|6008.83|5970.83|8
1606807480000|2020-12-01 07:24:40|6008.82|5970.82|6008.5|5970.5|6008.82|5970.82|6008.34|5970.34|10
1606807490000|2020-12-01 07:24:50|6008.36|5970.36|6008.72|5970.72|6008.72|5970.72|6008.13|5970.13|10
1606807500000|2020-12-01 07:25:00|6008.77|5970.77|6009.26|5971.26|6009.26|5971.26|6008.77|5970.77|10
1606807510000|2020-12-01 07:25:10|6009.6|5971.6|6009.81|5971.81|6010.08|5972.08|6009.6|5971.6|10
1606807520000|2020-12-01 07:25:20|6009.93|5971.93|6009.58|5971.58|6009.93|5971.93|6009.4|5971.4|10
1606807530000|2020-12-01 07:25:30|6009.63|5971.63|6009.05|5971.05|6009.63|5971.63|6008.82|5970.82|9
1606807540000|2020-12-01 07:25:40|6009.36|5971.36|6009.39|5971.39|6009.92|5971.92|6009.36|5971.36|10
1606807550000|2020-12-01 07:25:50|6009.37|5971.37|6009.66|5971.66|6009.73|5971.73|6009.22|5971.22|10
1606807560000|2020-12-01 07:26:00|6009.62|5971.62|6010.58|5972.58|6010.58|5972.58|6009.62|5971.62|10
1606807570000|2020-12-01 07:26:10|6010.63|5972.63|6011.53|5973.53|6011.53|5973.53|6010.58|5972.58|10
1606807580000|2020-12-01 07:26:20|6011.5|5973.5|6011.25|5973.25|6011.5|5973.5|6011.05|5973.05|10
1606807590000|2020-12-01 07:26:30|6011.19|5973.19|6010.93|5972.93|6011.42|5973.42|6010.93|5972.93|9
1606807600000|2020-12-01 07:26:40|6010.92|5972.92|6010.04|5972.04|6010.92|5972.92|6010.04|5972.04|10
1606807610000|2020-12-01 07:26:50|6010|5972|6009.32|5971.32|6010|5972|6009.32|5971.32|10
1606807620000|2020-12-01 07:27:00|6009.26|5971.26|6010.18|5972.18|6010.27|5972.27|6009.26|5971.26|9
1606807630000|2020-12-01 07:27:10|6010.19|5972.19|6009.63|5971.63|6010.19|5972.19|6009.38|5971.38|10
1606807640000|2020-12-01 07:27:20|6009.29|5971.29|6008.21|5970.21|6009.29|5971.29|6008.21|5970.21|10
1606807650000|2020-12-01 07:27:30|6008.18|5970.18|6007.32|5969.32|6008.18|5970.18|6007.32|5969.32|10
1606807660000|2020-12-01 07:27:40|6007.35|5969.35|6007.11|5969.11|6007.35|5969.35|6007.09|5969.09|10
1606807670000|2020-12-01 07:27:50|6007.2|5969.2|6006.63|5968.63|6007.2|5969.2|6006.63|5968.63|10
1606807680000|2020-12-01 07:28:00|6006.88|5968.88|6006.75|5968.75|6006.95|5968.95|6006.75|5968.75|9
1606807690000|2020-12-01 07:28:10|6006.76|5968.76|6006.65|5968.65|6006.78|5968.78|6006.09|5968.09|9
1606807700000|2020-12-01 07:28:20|6006.61|5968.61|6008.78|5970.78|6008.78|5970.78|6006.61|5968.61|10
1606807710000|2020-12-01 07:28:30|6008.76|5970.76|6009.28|5971.28|6009.43|5971.43|6008.76|5970.76|10
1606807720000|2020-12-01 07:28:40|6009.46|5971.46|6009.31|5971.31|6009.53|5971.53|6009.06|5971.06|10
1606807730000|2020-12-01 07:28:50|6009.66|5971.66|6009.31|5971.31|6009.71|5971.71|6009.31|5971.31|10
1606807740000|2020-12-01 07:29:00|6009.16|5971.16|6006.6|5968.6|6009.16|5971.16|6006.6|5968.6|10
1606807750000|2020-12-01 07:29:10|6006.37|5968.37|6005.72|5967.72|6006.37|5968.37|6005.47|5967.47|9
1606807760000|2020-12-01 07:29:20|6005.79|5967.79|6005.92|5967.92|6005.98|5967.98|6005.79|5967.79|10
1606807770000|2020-12-01 07:29:30|6005.8|5967.8|6005.6|5967.6|6005.8|5967.8|6005.6|5967.6|10
1606807780000|2020-12-01 07:29:40|6005.54|5967.54|6004.48|5966.48|6005.54|5967.54|6004.48|5966.48|10
1606807790000|2020-12-01 07:29:50|6004.4|5966.4|6003.56|5965.56|6004.4|5966.4|6003.56|5965.56|10
1606807800000|2020-12-01 07:30:00|6003.38|5965.38|6003.04|5965.04|6003.52|5965.52|6003.04|5965.04|9
1606807810000|2020-12-01 07:30:10|6003.17|5965.17|6003.25|5965.25|6003.39|5965.39|6003.12|5965.12|9
1606807820000|2020-12-01 07:30:20|6003.26|5965.26|6005.47|5967.47|6005.47|5967.47|6003.14|5965.14|10
1606807830000|2020-12-01 07:30:30|6006|5968|6007.73|5969.73|6007.73|5969.73|6006|5968|10
1606807840000|2020-12-01 07:30:40|6007.76|5969.76|6009.26|5971.26|6009.26|5971.26|6007.76|5969.76|9
1606807850000|2020-12-01 07:30:50|6008.83|5970.83|6008.79|5970.79|6008.85|5970.85|6008.32|5970.32|10
1606807860000|2020-12-01 07:31:00|6008.98|5970.98|6009.13|5971.13|6009.13|5971.13|6008.6|5970.6|10
1606807870000|2020-12-01 07:31:10|6009.22|5971.22|6009.73|5971.73|6009.73|5971.73|6009.22|5971.22|10
1606807880000|2020-12-01 07:31:20|6009.71|5971.71|6009.69|5971.69|6009.86|5971.86|6009.58|5971.58|10
1606807890000|2020-12-01 07:31:30|6009.67|5971.67|6010.18|5972.18|6010.2|5972.2|6009.67|5971.67|7
1606807900000|2020-12-01 07:31:40|6010.11|5972.11|6010|5972|6010.28|5972.28|6009.89|5971.89|10
1606807910000|2020-12-01 07:31:50|6010.05|5972.05|6010.99|5972.99|6010.99|5972.99|6009.97|5971.97|9
1606807920000|2020-12-01 07:32:00|6011|5973|6011.83|5973.83|6011.83|5973.83|6011|5973|10
1606807930000|2020-12-01 07:32:10|6011.89|5973.89|6012.62|5974.62|6012.62|5974.62|6011.85|5973.85|10
1606807940000|2020-12-01 07:32:20|6012.65|5974.65|6012.83|5974.83|6012.88|5974.88|6012.65|5974.65|10
1606807950000|2020-12-01 07:32:30|6012.76|5974.76|6013.08|5975.08|6013.08|5975.08|6012.76|5974.76|10
1606807960000|2020-12-01 07:32:40|6012.8|5974.8|6012.47|5974.47|6012.94|5974.94|6012.43|5974.43|10
1606807970000|2020-12-01 07:32:50|6012.65|5974.65|6013.39|5975.39|6013.39|5975.39|6012.65|5974.65|10
1606807980000|2020-12-01 07:33:00|6013.48|5975.48|6013.1|5975.1|6013.63|5975.63|6013.1|5975.1|10
1606807990000|2020-12-01 07:33:10|6012.87|5974.87|6012.84|5974.84|6012.95|5974.95|6012.7|5974.7|10
1606808000000|2020-12-01 07:33:20|6012.83|5974.83|6013.6|5975.6|6013.6|5975.6|6012.68|5974.68|10
1606808010000|2020-12-01 07:33:30|6013.56|5975.56|6013.68|5975.68|6013.68|5975.68|6013.38|5975.38|10
1606808020000|2020-12-01 07:33:40|6013.61|5975.61|6013.26|5975.26|6013.72|5975.72|6013.26|5975.26|8
1606808030000|2020-12-01 07:33:50|6013.48|5975.48|6014.92|5976.92|6014.92|5976.92|6013.35|5975.35|10
1606808040000|2020-12-01 07:34:00|6014.98|5976.98|6015.66|5977.66|6015.66|5977.66|6014.98|5976.98|9
1606808050000|2020-12-01 07:34:10|6015.81|5977.81|6015.97|5977.97|6016.09|5978.09|6015.81|5977.81|10
1606808060000|2020-12-01 07:34:20|6016.04|5978.04|6016.72|5978.72|6016.9|5978.9|6016.04|5978.04|10
1606808070000|2020-12-01 07:34:30|6016.87|5978.87|6017.84|5979.84|6017.84|5979.84|6016.87|5978.87|9
1606808080000|2020-12-01 07:34:40|6018|5980|6018.75|5980.75|6018.75|5980.75|6017.75|5979.75|9
1606808090000|2020-12-01 07:34:50|6019.12|5981.12|6019.62|5981.62|6019.99|5981.99|6019.12|5981.12|10
1606808100000|2020-12-01 07:35:00|6019.79|5981.79|6019.55|5981.55|6019.89|5981.89|6019.55|5981.55|10
1606808110000|2020-12-01 07:35:10|6019.57|5981.57|6019.82|5981.82|6019.83|5981.83|6019.38|5981.38|10
1606808120000|2020-12-01 07:35:20|6019.67|5981.67|6019.63|5981.63|6019.67|5981.67|6019.21|5981.21|10
1606808130000|2020-12-01 07:35:30|6019.6|5981.6|6018.3|5980.3|6019.65|5981.65|6018.3|5980.3|10
1606808140000|2020-12-01 07:35:40|6018.15|5980.15|6016.67|5978.67|6018.15|5980.15|6016.67|5978.67|10
1606808150000|2020-12-01 07:35:50|6016.53|5978.53|6016.38|5978.38|6016.53|5978.53|6016.24|5978.24|10
1606808160000|2020-12-01 07:36:00|6016.35|5978.35|6015.43|5977.43|6016.62|5978.62|6015.43|5977.43|10
1606808170000|2020-12-01 07:36:10|6015.27|5977.27|6016.89|5978.89|6016.89|5978.89|6015.27|5977.27|10
1606808180000|2020-12-01 07:36:20|6016.93|5978.93|6017.56|5979.56|6017.61|5979.61|6016.93|5978.93|9
1606808190000|2020-12-01 07:36:30|6017.58|5979.58|6017.38|5979.38|6017.58|5979.58|6017.3|5979.3|10
1606808200000|2020-12-01 07:36:40|6017.43|5979.43|6017.17|5979.17|6017.52|5979.52|6017.17|5979.17|10
1606808210000|2020-12-01 07:36:50|6017.06|5979.06|6017.42|5979.42|6017.52|5979.52|6016.65|5978.65|10
1606808220000|2020-12-01 07:37:00|6017.15|5979.15|6018.07|5980.07|6018.19|5980.19|6017.15|5979.15|10
1606808230000|2020-12-01 07:37:10|6018.23|5980.23|6019.36|5981.36|6019.36|5981.36|6018.01|5980.01|9
1606808240000|2020-12-01 07:37:20|6019.39|5981.39|6020.87|5982.87|6020.87|5982.87|6019.39|5981.39|10
1606808250000|2020-12-01 07:37:30|6020.81|5982.81|6020.78|5982.78|6020.91|5982.91|6020.54|5982.54|10
1606808260000|2020-12-01 07:37:40|6020.87|5982.87|6021.88|5983.88|6021.88|5983.88|6020.87|5982.87|10
1606808270000|2020-12-01 07:37:50|6022.38|5984.38|6024.05|5986.05|6024.13|5986.13|6022.38|5984.38|10
1606808280000|2020-12-01 07:38:00|6024.02|5986.02|6024.55|5986.55|6024.55|5986.55|6023.51|5985.51|10
1606808290000|2020-12-01 07:38:10|6024.63|5986.63|6026.56|5988.56|6026.56|5988.56|6024.63|5986.63|10
1606808300000|2020-12-01 07:38:20|6026.66|5988.66|6027.16|5989.16|6027.16|5989.16|6026.36|5988.36|10
1606808310000|2020-12-01 07:38:30|6027.23|5989.23|6028.47|5990.47|6028.47|5990.47|6027.16|5989.16|10
1606808320000|2020-12-01 07:38:40|6028.53|5990.53|6029.04|5991.04|6029.05|5991.05|6028.53|5990.53|9
1606808330000|2020-12-01 07:38:50|6029.01|5991.01|6030.87|5992.87|6030.87|5992.87|6029.01|5991.01|7
1606808340000|2020-12-01 07:39:00|6031.65|5993.65|6031.38|5993.38|6032.38|5994.38|6031.38|5993.38|10
1606808350000|2020-12-01 07:39:10|6031.28|5993.28|6031.94|5993.94|6031.94|5993.94|6030.95|5992.95|10
1606808360000|2020-12-01 07:39:20|6032|5994|6031.88|5993.88|6032.15|5994.15|6031.66|5993.66|10
1606808370000|2020-12-01 07:39:30|6031.97|5993.97|6032.73|5994.73|6032.86|5994.86|6031.97|5993.97|10
1606808380000|2020-12-01 07:39:40|6032.86|5994.86|6033.48|5995.48|6033.48|5995.48|6032.86|5994.86|8
1606808390000|2020-12-01 07:39:50|6033.79|5995.79|6035.49|5997.49|6035.49|5997.49|6033.79|5995.79|10
1606808400000|2020-12-01 07:40:00|6035.59|5997.59|6035.98|5997.98|6036.03|5998.03|6035.59|5997.59|10
1606808410000|2020-12-01 07:40:10|6035.85|5997.85|6035.24|5997.24|6035.85|5997.85|6034.95|5996.95|10
1606808420000|2020-12-01 07:40:20|6035.47|5997.47|6035.28|5997.28|6035.63|5997.63|6034.97|5996.97|10
1606808430000|2020-12-01 07:40:30|6035.45|5997.45|6035.02|5997.02|6035.54|5997.54|6035.02|5997.02|10
1606808440000|2020-12-01 07:40:40|6034.83|5996.83|6033.88|5995.88|6035.15|5997.15|6033.83|5995.83|10
1606808450000|2020-12-01 07:40:50|6033.72|5995.72|6032.34|5994.34|6033.72|5995.72|6031.96|5993.96|10
1606808460000|2020-12-01 07:41:00|6032.41|5994.41|6032.69|5994.69|6032.79|5994.79|6032.28|5994.28|10
1606808470000|2020-12-01 07:41:10|6032.51|5994.51|6033.48|5995.48|6033.56|5995.56|6032.51|5994.51|10
1606808480000|2020-12-01 07:41:20|6033.3|5995.3|6033.07|5995.07|6033.33|5995.33|6033.03|5995.03|10
1606808490000|2020-12-01 07:41:30|6033.41|5995.41|6034.33|5996.33|6034.33|5996.33|6033.41|5995.41|10
1606808500000|2020-12-01 07:41:40|6034.37|5996.37|6035.26|5997.26|6035.35|5997.35|6034.37|5996.37|10
1606808510000|2020-12-01 07:41:50|6035.18|5997.18|6036.81|5998.81|6037.12|5999.12|6035.18|5997.18|10
1606808520000|2020-12-01 07:42:00|6037.04|5999.04|6038.54|6000.54|6038.54|6000.54|6037.04|5999.04|10
1606808530000|2020-12-01 07:42:10|6038.44|6000.44|6039.88|6001.88|6039.94|6001.94|6038.44|6000.44|10
1606808540000|2020-12-01 07:42:20|6040.05|6002.05|6039.06|6001.06|6040.14|6002.14|6038.9|6000.9|10
1606808550000|2020-12-01 07:42:30|6039.24|6001.24|6039.24|6001.24|6039.36|6001.36|6038.93|6000.93|9
1606808560000|2020-12-01 07:42:40|6039.08|6001.08|6037.76|5999.76|6039.18|6001.18|6037.76|5999.76|10
1606808570000|2020-12-01 07:42:50|6037.69|5999.69|6036.84|5998.84|6037.69|5999.69|6036.77|5998.77|9
1606808580000|2020-12-01 07:43:00|6036.94|5998.94|6037.57|5999.57|6037.57|5999.57|6036.43|5998.43|10
1606808590000|2020-12-01 07:43:10|6037.49|5999.49|6037.78|5999.78|6037.91|5999.91|6037.34|5999.34|9
1606808600000|2020-12-01 07:43:20|6037.15|5999.15|6037.08|5999.08|6037.31|5999.31|6036.94|5998.94|10
1606808610000|2020-12-01 07:43:30|6037.2|5999.2|6038.52|6000.52|6038.61|6000.61|6037.17|5999.17|10
1606808620000|2020-12-01 07:43:40|6038.72|6000.72|6040.18|6002.18|6040.41|6002.41|6038.72|6000.72|10
1606808630000|2020-12-01 07:43:50|6039.97|6001.97|6037.83|5999.83|6040.03|6002.03|6037.83|5999.83|10
1606808640000|2020-12-01 07:44:00|6036.69|5998.69|6035.01|5997.01|6036.69|5998.69|6034.77|5996.77|10
1606808650000|2020-12-01 07:44:10|6034.83|5996.83|6036.16|5998.16|6036.16|5998.16|6034.83|5996.83|10
1606808660000|2020-12-01 07:44:20|6036.34|5998.34|6035.48|5997.48|6036.34|5998.34|6035.48|5997.48|10
1606808670000|2020-12-01 07:44:30|6035.47|5997.47|6033.12|5995.12|6035.69|5997.69|6033.12|5995.12|10
1606808680000|2020-12-01 07:44:40|6033.15|5995.15|6029.94|5991.94|6033.15|5995.15|6029.94|5991.94|10
1606808690000|2020-12-01 07:44:50|6029.85|5991.85|6030.86|5992.86|6030.86|5992.86|6029.83|5991.83|9
1606808700000|2020-12-01 07:45:00|6030.9|5992.9|6029.25|5991.25|6031.01|5993.01|6029.25|5991.25|10
1606808710000|2020-12-01 07:45:10|6029.17|5991.17|6026.65|5988.65|6029.32|5991.32|6026.65|5988.65|10
1606808720000|2020-12-01 07:45:20|6026.55|5988.55|6025.88|5987.88|6026.55|5988.55|6025.81|5987.81|10
1606808730000|2020-12-01 07:45:30|6025.92|5987.92|6025.87|5987.87|6026.53|5988.53|6025.87|5987.87|10
1606808740000|2020-12-01 07:45:40|6025.97|5987.97|6025.34|5987.34|6025.97|5987.97|6025.2|5987.2|10
1606808750000|2020-12-01 07:45:50|6025.26|5987.26|6024.18|5986.18|6025.36|5987.36|6024.18|5986.18|10
1606808760000|2020-12-01 07:46:00|6023.83|5985.83|6021.97|5983.97|6023.83|5985.83|6021.97|5983.97|10
1606808770000|2020-12-01 07:46:10|6021.66|5983.66|6020.22|5982.22|6021.66|5983.66|6020.2|5982.2|10
1606808780000|2020-12-01 07:46:20|6020.27|5982.27|6019.27|5981.27|6020.33|5982.33|6019.27|5981.27|10
1606808790000|2020-12-01 07:46:30|6019.15|5981.15|6017.79|5979.79|6019.15|5981.15|6017.79|5979.79|9
1606808800000|2020-12-01 07:46:40|6017.9|5979.9|6018.26|5980.26|6018.26|5980.26|6017.9|5979.9|10
1606808810000|2020-12-01 07:46:50|6018.24|5980.24|6017.93|5979.93|6018.37|5980.37|6017.93|5979.93|10
1606808820000|2020-12-01 07:47:00|6017.89|5979.89|6016.65|5978.65|6017.89|5979.89|6016.65|5978.65|10
1606808830000|2020-12-01 07:47:10|6016.63|5978.63|6017.67|5979.67|6017.7|5979.7|6016.57|5978.57|10
1606808840000|2020-12-01 07:47:20|6018.2|5980.2|6018.49|5980.49|6018.49|5980.49|6017.69|5979.69|10
1606808850000|2020-12-01 07:47:30|6018.45|5980.45|6022.82|5984.82|6022.82|5984.82|6018.45|5980.45|10
1606808860000|2020-12-01 07:47:40|6023.16|5985.16|6023.34|5985.34|6023.42|5985.42|6022.73|5984.73|10
1606808870000|2020-12-01 07:47:50|6022.98|5984.98|6022.28|5984.28|6023.19|5985.19|6022.28|5984.28|10
1606808880000|2020-12-01 07:48:00|6022.51|5984.51|6021.28|5983.28|6022.51|5984.51|6021.28|5983.28|10
1606808890000|2020-12-01 07:48:10|6021.33|5983.33|6021.25|5983.25|6021.4|5983.4|6021.09|5983.09|10
1606808900000|2020-12-01 07:48:20|6021.06|5983.06|6020.26|5982.26|6021.06|5983.06|6020.26|5982.26|10
1606808910000|2020-12-01 07:48:30|6020.42|5982.42|6019.31|5981.31|6020.52|5982.52|6019.31|5981.31|9
1606808920000|2020-12-01 07:48:40|6019.45|5981.45|6019.3|5981.3|6019.45|5981.45|6019.05|5981.05|9
1606808930000|2020-12-01 07:48:50|6019.27|5981.27|6017.8|5979.8|6019.4|5981.4|6017.8|5979.8|10
1606808940000|2020-12-01 07:49:00|6017.55|5979.55|6015.81|5977.81|6017.55|5979.55|6015.73|5977.73|10
1606808950000|2020-12-01 07:49:10|6015.84|5977.84|6014.21|5976.21|6016.03|5978.03|6014.21|5976.21|10
1606808960000|2020-12-01 07:49:20|6014.27|5976.27|6014.52|5976.52|6014.95|5976.95|6014.27|5976.27|10
1606808970000|2020-12-01 07:49:30|6014.03|5976.03|6013.52|5975.52|6014.03|5976.03|6013.25|5975.25|10
1606808980000|2020-12-01 07:49:40|6013.14|5975.14|6012.81|5974.81|6013.23|5975.23|6012.76|5974.76|9
1606808990000|2020-12-01 07:49:50|6012.87|5974.87|6012.84|5974.84|6012.91|5974.91|6012.64|5974.64|10
1606809000000|2020-12-01 07:50:00|6012.93|5974.93|6012.55|5974.55|6012.93|5974.93|6012.25|5974.25|10
1606809010000|2020-12-01 07:50:10|6012.54|5974.54|6012.7|5974.7|6013.12|5975.12|6012.36|5974.36|10
1606809020000|2020-12-01 07:50:20|6012.85|5974.85|6011.78|5973.78|6012.88|5974.88|6011.78|5973.78|10
1606809030000|2020-12-01 07:50:30|6011.84|5973.84|6009.72|5971.72|6011.84|5973.84|6009.69|5971.69|10
1606809040000|2020-12-01 07:50:40|6009.74|5971.74|6009.94|5971.94|6010.69|5972.69|6009.6|5971.6|10
1606809050000|2020-12-01 07:50:50|6009.92|5971.92|6010.95|5972.95|6010.95|5972.95|6009.83|5971.83|10
1606809060000|2020-12-01 07:51:00|6010.56|5972.56|6010.09|5972.09|6010.74|5972.74|6010.09|5972.09|10
1606809070000|2020-12-01 07:51:10|6010.38|5972.38|6009.63|5971.63|6010.38|5972.38|6009.63|5971.63|10
1606809080000|2020-12-01 07:51:20|6009.57|5971.57|6009.38|5971.38|6009.82|5971.82|6009.3|5971.3|10
1606809090000|2020-12-01 07:51:30|6009.13|5971.13|6009.11|5971.11|6009.35|5971.35|6008.88|5970.88|10
1606809100000|2020-12-01 07:51:40|6009|5971|6009.84|5971.84|6009.84|5971.84|6008.96|5970.96|10
1606809110000|2020-12-01 07:51:50|6009.8|5971.8|6010.14|5972.14|6010.14|5972.14|6009.8|5971.8|10
1606809120000|2020-12-01 07:52:00|6010.23|5972.23|6011.37|5973.37|6011.69|5973.69|6010.05|5972.05|10
1606809130000|2020-12-01 07:52:10|6011.65|5973.65|6011.52|5973.52|6011.98|5973.98|6011.5|5973.5|10
1606809140000|2020-12-01 07:52:20|6011.41|5973.41|6011.61|5973.61|6011.76|5973.76|6011.38|5973.38|10
1606809150000|2020-12-01 07:52:30|6011.59|5973.59|6011.87|5973.87|6011.89|5973.89|6011.59|5973.59|10
1606809160000|2020-12-01 07:52:40|6011.81|5973.81|6013.35|5975.35|6013.35|5975.35|6011.81|5973.81|10
1606809170000|2020-12-01 07:52:50|6013.69|5975.69|6013.8|5975.8|6013.9|5975.9|6013.69|5975.69|10
1606809180000|2020-12-01 07:53:00|6013.87|5975.87|6014.47|5976.47|6014.47|5976.47|6013.83|5975.83|10
1606809190000|2020-12-01 07:53:10|6014.6|5976.6|6016.43|5978.43|6016.44|5978.44|6014.6|5976.6|10
1606809200000|2020-12-01 07:53:20|6016.66|5978.66|6017.28|5979.28|6017.49|5979.49|6016.66|5978.66|10
1606809210000|2020-12-01 07:53:30|6017.61|5979.61|6017.61|5979.61|6017.61|5979.61|6017.18|5979.18|10
1606809220000|2020-12-01 07:53:40|6017.72|5979.72|6018.88|5980.88|6018.94|5980.94|6017.68|5979.68|10
1606809230000|2020-12-01 07:53:50|6019.32|5981.32|6019.6|5981.6|6019.6|5981.6|6019.32|5981.32|9
1606809240000|2020-12-01 07:54:00|6019.48|5981.48|6020.3|5982.3|6020.3|5982.3|6019.21|5981.21|10
1606809250000|2020-12-01 07:54:10|6020.61|5982.61|6024.12|5986.12|6024.12|5986.12|6020.61|5982.61|10
1606809260000|2020-12-01 07:54:20|6024.3|5986.3|6026.52|5988.52|6026.52|5988.52|6024.3|5986.3|10
1606809270000|2020-12-01 07:54:30|6026.75|5988.75|6027.46|5989.46|6027.48|5989.48|6026.57|5988.57|10
1606809280000|2020-12-01 07:54:40|6027.67|5989.67|6028.91|5990.91|6028.92|5990.92|6027.67|5989.67|10
1606809290000|2020-12-01 07:54:50|6028.94|5990.94|6030.31|5992.31|6030.31|5992.31|6028.94|5990.94|9
1606809300000|2020-12-01 07:55:00|6030.68|5992.68|6031.65|5993.65|6031.65|5993.65|6030.68|5992.68|10
1606809310000|2020-12-01 07:55:10|6032.11|5994.11|6032.6|5994.6|6032.65|5994.65|6032.11|5994.11|10
1606809320000|2020-12-01 07:55:20|6032.7|5994.7|6034.02|5996.02|6034.02|5996.02|6032.7|5994.7|10
1606809330000|2020-12-01 07:55:30|6034.3|5996.3|6035.89|5997.89|6035.89|5997.89|6034.3|5996.3|10
1606809340000|2020-12-01 07:55:40|6036.16|5998.16|6035.55|5997.55|6036.76|5998.76|6035.55|5997.55|10
1606809350000|2020-12-01 07:55:50|6035.54|5997.54|6037.11|5999.11|6037.11|5999.11|6035.54|5997.54|10
1606809360000|2020-12-01 07:56:00|6037.02|5999.02|6037.75|5999.75|6037.75|5999.75|6037.02|5999.02|10
1606809370000|2020-12-01 07:56:10|6037.82|5999.82|6038.19|6000.19|6038.19|6000.19|6037.59|5999.59|8
1606809380000|2020-12-01 07:56:20|6038.25|6000.25|6038.89|6000.89|6039.01|6001.01|6038.25|6000.25|10
1606809390000|2020-12-01 07:56:30|6038.92|6000.92|6040.62|6002.62|6040.69|6002.69|6038.92|6000.92|9
1606809400000|2020-12-01 07:56:40|6040.5|6002.5|6040.36|6002.36|6040.87|6002.87|6040.33|6002.33|10
1606809410000|2020-12-01 07:56:50|6040.56|6002.56|6040.7|6002.7|6041.49|6003.49|6040.53|6002.53|10
1606809420000|2020-12-01 07:57:00|6040.61|6002.61|6040.84|6002.84|6040.84|6002.84|6040.58|6002.58|10
1606809430000|2020-12-01 07:57:10|6040.81|6002.81|6040.6|6002.6|6040.81|6002.81|6040.23|6002.23|10
1606809440000|2020-12-01 07:57:20|6040.76|6002.76|6040.85|6002.85|6040.91|6002.91|6040.66|6002.66|10
1606809450000|2020-12-01 07:57:30|6041.05|6003.05|6041.03|6003.03|6041.4|6003.4|6040.96|6002.96|10
1606809460000|2020-12-01 07:57:40|6040.77|6002.77|6039.15|6001.15|6040.77|6002.77|6039.15|6001.15|10
1606809470000|2020-12-01 07:57:50|6038.97|6000.97|6038.46|6000.46|6038.97|6000.97|6038.46|6000.46|10
1606809480000|2020-12-01 07:58:00|6038.48|6000.48|6037.94|5999.94|6038.7|6000.7|6037.94|5999.94|9
1606809490000|2020-12-01 07:58:10|6037.61|5999.61|6038.08|6000.08|6038.08|6000.08|6037.25|5999.25|10
1606809500000|2020-12-01 07:58:20|6037.75|5999.75|6038.42|6000.42|6038.46|6000.46|6037.69|5999.69|10
1606809510000|2020-12-01 07:58:30|6038.55|6000.55|6039.47|6001.47|6039.47|6001.47|6038.55|6000.55|10
1606809520000|2020-12-01 07:58:40|6039.6|6001.6|6041.08|6003.08|6041.08|6003.08|6039.37|6001.37|10
1606809530000|2020-12-01 07:58:50|6041.48|6003.48|6040.19|6002.19|6041.48|6003.48|6040.19|6002.19|10
1606809540000|2020-12-01 07:59:00|6040.06|6002.06|6039.87|6001.87|6040.06|6002.06|6039.14|6001.14|9
1606809550000|2020-12-01 07:59:10|6039.91|6001.91|6039.6|6001.6|6040.13|6002.13|6039.6|6001.6|10
1606809560000|2020-12-01 07:59:20|6039.5|6001.5|6040.21|6002.21|6040.31|6002.31|6039.5|6001.5|9
1606809570000|2020-12-01 07:59:30|6040.06|6002.06|6039.38|6001.38|6040.06|6002.06|6038.64|6000.64|10
1606809580000|2020-12-01 07:59:40|6039.44|6001.44|6038.58|6000.58|6039.65|6001.65|6038.45|6000.45|10
1606809590000|2020-12-01 07:59:50|6038.5|6000.5|6038.27|6000.27|6038.81|6000.81|6038.27|6000.27|10
1606809600000|2020-12-01 08:00:00|6038.05|6000.05|6036.69|5998.69|6038.05|6000.05|6036.62|5998.62|10
1606809610000|2020-12-01 08:00:10|6036.61|5998.61|6037.05|5999.05|6037.22|5999.22|6036.61|5998.61|10
1606809620000|2020-12-01 08:00:20|6036.93|5998.93|6038.64|6000.64|6038.64|6000.64|6036.84|5998.84|10
1606809630000|2020-12-01 08:00:30|6038.83|6000.83|6039.92|6001.92|6039.92|6001.92|6038.83|6000.83|10
1606809640000|2020-12-01 08:00:40|6039.83|6001.83|6041.04|6003.04|6041.04|6003.04|6039.75|6001.75|10
1606809650000|2020-12-01 08:00:50|6040.92|6002.92|6041.96|6003.96|6041.96|6003.96|6040.92|6002.92|10
1606809660000|2020-12-01 08:01:00|6042.41|6004.41|6042.98|6004.98|6043.49|6005.49|6042.41|6004.41|10
1606809670000|2020-12-01 08:01:10|6042.77|6004.77|6044.9|6006.9|6044.9|6006.9|6042.77|6004.77|10
1606809680000|2020-12-01 08:01:20|6045.08|6007.08|6046.13|6008.13|6046.13|6008.13|6045.08|6007.08|10
1606809690000|2020-12-01 08:01:30|6046.51|6008.51|6046.37|6008.37|6046.81|6008.81|6046.26|6008.26|10
1606809700000|2020-12-01 08:01:40|6046.07|6008.07|6045.41|6007.41|6046.07|6008.07|6045.41|6007.41|10
1606809710000|2020-12-01 08:01:50|6045.43|6007.43|6045.89|6007.89|6045.89|6007.89|6045.34|6007.34|8
1606809720000|2020-12-01 08:02:00|6046.19|6008.19|6045.34|6007.34|6046.22|6008.22|6045.34|6007.34|10
1606809730000|2020-12-01 08:02:10|6045.11|6007.11|6043.58|6005.58|6045.11|6007.11|6043.58|6005.58|10
1606809740000|2020-12-01 08:02:20|6043.65|6005.65|6043.72|6005.72|6043.85|6005.85|6043.51|6005.51|10
1606809750000|2020-12-01 08:02:30|6043.86|6005.86|6043.27|6005.27|6043.91|6005.91|6043.27|6005.27|10
1606809760000|2020-12-01 08:02:40|6042.85|6004.85|6041.02|6003.02|6042.85|6004.85|6041.02|6003.02|10
1606809770000|2020-12-01 08:02:50|6040.71|6002.71|6038.97|6000.97|6040.71|6002.71|6038.64|6000.64|10
1606809780000|2020-12-01 08:03:00|6039.17|6001.17|6038.74|6000.74|6039.17|6001.17|6038.74|6000.74|9
1606809790000|2020-12-01 08:03:10|6038.66|6000.66|6039.46|6001.46|6039.46|6001.46|6038.66|6000.66|10
1606809800000|2020-12-01 08:03:20|6039.78|6001.78|6041.61|6003.61|6041.61|6003.61|6039.78|6001.78|10
1606809810000|2020-12-01 08:03:30|6041.65|6003.65|6041.76|6003.76|6041.96|6003.96|6041.65|6003.65|9
1606809820000|2020-12-01 08:03:40|6041.56|6003.56|6041.64|6003.64|6041.82|6003.82|6041.24|6003.24|10
1606809830000|2020-12-01 08:03:50|6041.53|6003.53|6041.5|6003.5|6041.53|6003.53|6041.31|6003.31|10
1606809840000|2020-12-01 08:04:00|6041.6|6003.6|6042.56|6004.56|6042.56|6004.56|6041.41|6003.41|10
1606809850000|2020-12-01 08:04:10|6042.3|6004.3|6043.95|6005.95|6043.95|6005.95|6042.3|6004.3|10
1606809860000|2020-12-01 08:04:20|6044.16|6006.16|6043.76|6005.76|6044.16|6006.16|6043.67|6005.67|10
1606809870000|2020-12-01 08:04:30|6043.27|6005.27|6042.15|6004.15|6043.27|6005.27|6042.06|6004.06|10
1606809880000|2020-12-01 08:04:40|6042.36|6004.36|6044.61|6006.61|6044.9|6006.9|6042.36|6004.36|10
1606809890000|2020-12-01 08:04:50|6044.78|6006.78|6044.86|6006.86|6044.86|6006.86|6044.21|6006.21|9
1606809900000|2020-12-01 08:05:00|6044.93|6006.93|6044.06|6006.06|6044.93|6006.93|6044.03|6006.03|9
1606809910000|2020-12-01 08:05:10|6044.27|6006.27|6044.36|6006.36|6044.36|6006.36|6044.12|6006.12|9
1606809920000|2020-12-01 08:05:20|6044.46|6006.46|6044.16|6006.16|6044.5|6006.5|6044.02|6006.02|10
1606809930000|2020-12-01 08:05:30|6043.89|6005.89|6043.53|6005.53|6043.89|6005.89|6043.53|6005.53|9
1606809940000|2020-12-01 08:05:40|6043.51|6005.51|6042.67|6004.67|6043.54|6005.54|6042.29|6004.29|10
1606809950000|2020-12-01 08:05:50|6042.5|6004.5|6041.94|6003.94|6042.5|6004.5|6041.85|6003.85|10
1606809960000|2020-12-01 08:06:00|6041.29|6003.29|6040.67|6002.67|6041.36|6003.36|6040.67|6002.67|10
1606809970000|2020-12-01 08:06:10|6040.95|6002.95|6041.32|6003.32|6041.32|6003.32|6040.79|6002.79|10
1606809980000|2020-12-01 08:06:20|6041.38|6003.38|6041.79|6003.79|6041.93|6003.93|6041.31|6003.31|10
1606809990000|2020-12-01 08:06:30|6041.7|6003.7|6041.43|6003.43|6041.84|6003.84|6041.3|6003.3|10
1606810000000|2020-12-01 08:06:40|6041.72|6003.72|6041.66|6003.66|6042.09|6004.09|6041.52|6003.52|10
1606810010000|2020-12-01 08:06:50|6041.61|6003.61|6039.71|6001.71|6041.61|6003.61|6039.71|6001.71|10
1606810020000|2020-12-01 08:07:00|6039.51|6001.51|6039.84|6001.84|6039.91|6001.91|6039.18|6001.18|10
1606810030000|2020-12-01 08:07:10|6039.71|6001.71|6039.18|6001.18|6039.9|6001.9|6039.18|6001.18|10
1606810040000|2020-12-01 08:07:20|6039.02|6001.02|6038.99|6000.99|6039.06|6001.06|6038.79|6000.79|9
1606810050000|2020-12-01 08:07:30|6039.01|6001.01|6038.76|6000.76|6039.21|6001.21|6038.76|6000.76|10
1606810060000|2020-12-01 08:07:40|6038.88|6000.88|6038.9|6000.9|6039.11|6001.11|6038.78|6000.78|10
1606810070000|2020-12-01 08:07:50|6039.05|6001.05|6040.06|6002.06|6040.06|6002.06|6039.03|6001.03|10
1606810080000|2020-12-01 08:08:00|6040.16|6002.16|6042.06|6004.06|6042.06|6004.06|6040.16|6002.16|10
1606810090000|2020-12-01 08:08:10|6042.28|6004.28|6043.62|6005.62|6043.7|6005.7|6042.28|6004.28|9
1606810100000|2020-12-01 08:08:20|6043.85|6005.85|6042.7|6004.7|6043.85|6005.85|6042.7|6004.7|10
1606810110000|2020-12-01 08:08:30|6042.84|6004.84|6042.3|6004.3|6043.02|6005.02|6042.3|6004.3|10
1606810120000|2020-12-01 08:08:40|6042.49|6004.49|6042.13|6004.13|6042.63|6004.63|6042.13|6004.13|9
1606810130000|2020-12-01 08:08:50|6041.64|6003.64|6040.32|6002.32|6041.64|6003.64|6040.32|6002.32|9
1606810140000|2020-12-01 08:09:00|6040.42|6002.42|6040.89|6002.89|6041.2|6003.2|6040.42|6002.42|10
1606810150000|2020-12-01 08:09:10|6040.96|6002.96|6041.68|6003.68|6041.68|6003.68|6040.96|6002.96|10
1606810160000|2020-12-01 08:09:20|6041.91|6003.91|6042.46|6004.46|6042.46|6004.46|6041.83|6003.83|8
1606810170000|2020-12-01 08:09:30|6042.33|6004.33|6041.9|6003.9|6042.33|6004.33|6041.9|6003.9|7
1606810180000|2020-12-01 08:09:40|6041.87|6003.87|6042.06|6004.06|6042.15|6004.15|6041.75|6003.75|10
1606810190000|2020-12-01 08:09:50|6042.17|6004.17|6043.54|6005.54|6043.54|6005.54|6042.07|6004.07|9
1606810200000|2020-12-01 08:10:00|6043.83|6005.83|6044.69|6006.69|6044.87|6006.87|6043.53|6005.53|9
1606810210000|2020-12-01 08:10:10|6044.65|6006.65|6045.14|6007.14|6045.17|6007.17|6044.65|6006.65|10
1606810220000|2020-12-01 08:10:20|6045.21|6007.21|6045.47|6007.47|6045.85|6007.85|6045.21|6007.21|9
1606810230000|2020-12-01 08:10:30|6045.76|6007.76|6045.29|6007.29|6045.76|6007.76|6045.29|6007.29|9
1606810240000|2020-12-01 08:10:40|6045.21|6007.21|6044.49|6006.49|6045.21|6007.21|6044.49|6006.49|10
1606810250000|2020-12-01 08:10:50|6044.42|6006.42|6044.22|6006.22|6044.45|6006.45|6044.19|6006.19|10
1606810260000|2020-12-01 08:11:00|6044.19|6006.19|6044.09|6006.09|6044.52|6006.52|6044.09|6006.09|9
1606810270000|2020-12-01 08:11:10|6044.3|6006.3|6044.82|6006.82|6044.86|6006.86|6044.3|6006.3|10
1606810280000|2020-12-01 08:11:20|6044.9|6006.9|6043.95|6005.95|6044.9|6006.9|6043.95|6005.95|10
1606810290000|2020-12-01 08:11:30|6043.8|6005.8|6043.78|6005.78|6044.03|6006.03|6043.54|6005.54|9
1606810300000|2020-12-01 08:11:40|6043.73|6005.73|6042.76|6004.76|6043.73|6005.73|6042.76|6004.76|10
1606810310000|2020-12-01 08:11:50|6042.71|6004.71|6041.74|6003.74|6042.71|6004.71|6041.65|6003.65|8
1606810320000|2020-12-01 08:12:00|6041.71|6003.71|6039.98|6001.98|6041.71|6003.71|6039.98|6001.98|10
1606810330000|2020-12-01 08:12:10|6039.77|6001.77|6039.03|6001.03|6039.77|6001.77|6038.95|6000.95|10
1606810340000|2020-12-01 08:12:20|6038.66|6000.66|6039|6001|6039.06|6001.06|6038.66|6000.66|9
1606810350000|2020-12-01 08:12:30|6038.75|6000.75|6038.86|6000.86|6039.16|6001.16|6038.75|6000.75|10
1606810360000|2020-12-01 08:12:40|6038.62|6000.62|6038.71|6000.71|6038.81|6000.81|6038.43|6000.43|10
1606810370000|2020-12-01 08:12:50|6038.62|6000.62|6038.62|6000.62|6038.67|6000.67|6038.44|6000.44|10
1606810380000|2020-12-01 08:13:00|6038.6|6000.6|6038.67|6000.67|6038.81|6000.81|6038.6|6000.6|9
1606810390000|2020-12-01 08:13:10|6038.8|6000.8|6039.17|6001.17|6039.17|6001.17|6038.51|6000.51|10
1606810400000|2020-12-01 08:13:20|6039.24|6001.24|6040.42|6002.42|6040.53|6002.53|6039.24|6001.24|10
1606810410000|2020-12-01 08:13:30|6040.71|6002.71|6040.48|6002.48|6040.71|6002.71|6040.4|6002.4|9
1606810420000|2020-12-01 08:13:40|6040.5|6002.5|6040.6|6002.6|6040.6|6002.6|6040.1|6002.1|10
1606810430000|2020-12-01 08:13:50|6040.57|6002.57|6040.97|6002.97|6040.97|6002.97|6040.26|6002.26|7
1606810440000|2020-12-01 08:14:00|6041.05|6003.05|6041.07|6003.07|6041.24|6003.24|6040.88|6002.88|10
1606810450000|2020-12-01 08:14:10|6041.01|6003.01|6041.15|6003.15|6041.21|6003.21|6040.71|6002.71|10
1606810460000|2020-12-01 08:14:20|6041.13|6003.13|6040.74|6002.74|6041.13|6003.13|6040.62|6002.62|10
1606810470000|2020-12-01 08:14:30|6040.7|6002.7|6040.44|6002.44|6040.8|6002.8|6040.44|6002.44|10
1606810480000|2020-12-01 08:14:40|6040.35|6002.35|6040.46|6002.46|6040.46|6002.46|6040.07|6002.07|10
1606810490000|2020-12-01 08:14:50|6040.47|6002.47|6040.32|6002.32|6040.53|6002.53|6040.25|6002.25|9
1606810500000|2020-12-01 08:15:00|6040.06|6002.06|6039.93|6001.93|6040.06|6002.06|6039.67|6001.67|10
1606810510000|2020-12-01 08:15:10|6040.21|6002.21|6042.78|6004.78|6042.78|6004.78|6040.21|6002.21|10
1606810520000|2020-12-01 08:15:20|6043.19|6005.19|6043.82|6005.82|6044.29|6006.29|6043.19|6005.19|10
1606810530000|2020-12-01 08:15:30|6043.68|6005.68|6044.08|6006.08|6044.09|6006.09|6043.64|6005.64|10
1606810540000|2020-12-01 08:15:40|6044.09|6006.09|6044.43|6006.43|6044.43|6006.43|6043.93|6005.93|9
1606810550000|2020-12-01 08:15:50|6044.36|6006.36|6044.47|6006.47|6044.51|6006.51|6044.3|6006.3|10
1606810560000|2020-12-01 08:16:00|6044.6|6006.6|6044.92|6006.92|6045.24|6007.24|6044.6|6006.6|10
1606810570000|2020-12-01 08:16:10|6044.9|6006.9|6045.64|6007.64|6045.64|6007.64|6044.9|6006.9|10
1606810580000|2020-12-01 08:16:20|6045.79|6007.79|6046.56|6008.56|6046.56|6008.56|6045.79|6007.79|10
1606810590000|2020-12-01 08:16:30|6046.58|6008.58|6046.91|6008.91|6046.91|6008.91|6046.37|6008.37|10
1606810600000|2020-12-01 08:16:40|6047.03|6009.03|6047.48|6009.48|6047.48|6009.48|6047.02|6009.02|10
1606810610000|2020-12-01 08:16:50|6047.79|6009.79|6048.83|6010.83|6048.83|6010.83|6047.79|6009.79|10
1606810620000|2020-12-01 08:17:00|6049.05|6011.05|6048.83|6010.83|6049.5|6011.5|6048.83|6010.83|10
1606810630000|2020-12-01 08:17:10|6048.82|6010.82|6049.47|6011.47|6049.47|6011.47|6048.6|6010.6|8
1606810640000|2020-12-01 08:17:20|6050.09|6012.09|6050.45|6012.45|6050.63|6012.63|6049.94|6011.94|10
1606810650000|2020-12-01 08:17:30|6050.49|6012.49|6051.93|6013.93|6051.95|6013.95|6049.93|6011.93|10
1606810660000|2020-12-01 08:17:40|6052.42|6014.42|6054.41|6016.41|6054.41|6016.41|6052.25|6014.25|10
1606810670000|2020-12-01 08:17:50|6054.18|6016.18|6055.6|6017.6|6056.28|6018.28|6054.18|6016.18|10
1606810680000|2020-12-01 08:18:00|6054.8|6016.8|6053.18|6015.18|6054.8|6016.8|6053.18|6015.18|10
1606810690000|2020-12-01 08:18:10|6053.36|6015.36|6049.62|6011.62|6053.36|6015.36|6049.62|6011.62|10
1606810700000|2020-12-01 08:18:20|6048.75|6010.75|6047.08|6009.08|6048.82|6010.82|6047.08|6009.08|10
1606810710000|2020-12-01 08:18:30|6046.79|6008.79|6048.52|6010.52|6048.52|6010.52|6045.85|6007.85|10
1606810720000|2020-12-01 08:18:40|6048.61|6010.61|6049.18|6011.18|6049.75|6011.75|6048.46|6010.46|10
1606810730000|2020-12-01 08:18:50|6049.21|6011.21|6047.78|6009.78|6049.21|6011.21|6047.67|6009.67|10
1606810740000|2020-12-01 08:19:00|6047.94|6009.94|6047.65|6009.65|6048.25|6010.25|6047.65|6009.65|10
1606810750000|2020-12-01 08:19:10|6047.55|6009.55|6047.59|6009.59|6048.12|6010.12|6047.5|6009.5|10
1606810760000|2020-12-01 08:19:20|6047.69|6009.69|6047.94|6009.94|6047.94|6009.94|6047.47|6009.47|10
1606810770000|2020-12-01 08:19:30|6047.93|6009.93|6045.46|6007.46|6048.15|6010.15|6045.46|6007.46|10
1606810780000|2020-12-01 08:19:40|6045.25|6007.25|6045.2|6007.2|6045.52|6007.52|6044.86|6006.86|10
1606810790000|2020-12-01 08:19:50|6045.29|6007.29|6047.77|6009.77|6047.77|6009.77|6045.29|6007.29|10
1606810800000|2020-12-01 08:20:00|6048.01|6010.01|6051.33|6013.33|6051.33|6013.33|6048.01|6010.01|10
1606810810000|2020-12-01 08:20:10|6051.6|6013.6|6053.44|6015.44|6053.44|6015.44|6051.6|6013.6|9
1606810820000|2020-12-01 08:20:20|6054.12|6016.12|6056.99|6018.99|6056.99|6018.99|6054.12|6016.12|10
1606810830000|2020-12-01 08:20:30|6057.45|6019.45|6059.25|6021.25|6059.25|6021.25|6057.45|6019.45|10
1606810840000|2020-12-01 08:20:40|6059.23|6021.23|6060.05|6022.05|6060.14|6022.14|6059.23|6021.23|9
1606810850000|2020-12-01 08:20:50|6060.22|6022.22|6061.29|6023.29|6061.29|6023.29|6060.22|6022.22|10
1606810860000|2020-12-01 08:21:00|6061.52|6023.52|6063.01|6025.01|6063.05|6025.05|6061.52|6023.52|10
1606810870000|2020-12-01 08:21:10|6063.03|6025.03|6064.64|6026.64|6064.64|6026.64|6063.03|6025.03|10
1606810880000|2020-12-01 08:21:20|6064.86|6026.86|6066.37|6028.37|6066.37|6028.37|6064.86|6026.86|9
1606810890000|2020-12-01 08:21:30|6066.39|6028.39|6064.65|6026.65|6066.7|6028.7|6064.65|6026.65|10
1606810900000|2020-12-01 08:21:40|6064.2|6026.2|6061.87|6023.87|6064.2|6026.2|6061.87|6023.87|10
1606810910000|2020-12-01 08:21:50|6061.78|6023.78|6060.78|6022.78|6061.78|6023.78|6060.39|6022.39|9
1606810920000|2020-12-01 08:22:00|6060.35|6022.35|6059.47|6021.47|6060.35|6022.35|6059.47|6021.47|10
1606810930000|2020-12-01 08:22:10|6059.12|6021.12|6060.56|6022.56|6060.58|6022.58|6059.12|6021.12|10
1606810940000|2020-12-01 08:22:20|6060.6|6022.6|6061.23|6023.23|6061.26|6023.26|6060.6|6022.6|8
1606810950000|2020-12-01 08:22:30|6061.1|6023.1|6061.96|6023.96|6062.05|6024.05|6061.04|6023.04|10
1606810960000|2020-12-01 08:22:40|6061.76|6023.76|6060.21|6022.21|6061.76|6023.76|6060.21|6022.21|9
1606810970000|2020-12-01 08:22:50|6060.17|6022.17|6059.5|6021.5|6060.17|6022.17|6059.5|6021.5|10
1606810980000|2020-12-01 08:23:00|6059.51|6021.51|6059|6021|6059.51|6021.51|6059|6021|9
1606810990000|2020-12-01 08:23:10|6059.04|6021.04|6057.18|6019.18|6059.12|6021.12|6057.18|6019.18|9
1606811000000|2020-12-01 08:23:20|6057.33|6019.33|6053.23|6015.23|6057.33|6019.33|6053.23|6015.23|10
1606811010000|2020-12-01 08:23:30|6052.28|6014.28|6049.88|6011.88|6052.28|6014.28|6049.74|6011.74|10
1606811020000|2020-12-01 08:23:40|6049.91|6011.91|6050.09|6012.09|6050.18|6012.18|6049.59|6011.59|10
1606811030000|2020-12-01 08:23:50|6049.92|6011.92|6049.88|6011.88|6049.92|6011.92|6049.56|6011.56|10
1606811040000|2020-12-01 08:24:00|6049.82|6011.82|6048.68|6010.68|6049.82|6011.82|6048.62|6010.62|10
1606811050000|2020-12-01 08:24:10|6048.64|6010.64|6047.91|6009.91|6048.64|6010.64|6047.91|6009.91|9
1606811060000|2020-12-01 08:24:20|6047.68|6009.68|6046.54|6008.54|6047.68|6009.68|6046.47|6008.47|10
1606811070000|2020-12-01 08:24:30|6046.39|6008.39|6045.33|6007.33|6046.47|6008.47|6045.33|6007.33|10
1606811080000|2020-12-01 08:24:40|6045.2|6007.2|6044.66|6006.66|6045.29|6007.29|6044.66|6006.66|9
1606811090000|2020-12-01 08:24:50|6044.64|6006.64|6045.07|6007.07|6045.07|6007.07|6044.04|6006.04|10
1606811100000|2020-12-01 08:25:00|6044.83|6006.83|6046.3|6008.3|6046.3|6008.3|6044.83|6006.83|10
1606811110000|2020-12-01 08:25:10|6046.19|6008.19|6046.24|6008.24|6046.54|6008.54|6046.17|6008.17|10
1606811120000|2020-12-01 08:25:20|6046.14|6008.14|6045.54|6007.54|6046.21|6008.21|6045.48|6007.48|10
1606811130000|2020-12-01 08:25:30|6045.57|6007.57|6045.98|6007.98|6045.98|6007.98|6045.57|6007.57|10
1606811140000|2020-12-01 08:25:40|6045.87|6007.87|6046.5|6008.5|6046.83|6008.83|6045.87|6007.87|10
1606811150000|2020-12-01 08:25:50|6046.47|6008.47|6047.18|6009.18|6047.28|6009.28|6046.47|6008.47|9
1606811160000|2020-12-01 08:26:00|6047.34|6009.34|6046.88|6008.88|6047.38|6009.38|6046.88|6008.88|9
1606811170000|2020-12-01 08:26:10|6046.67|6008.67|6045.68|6007.68|6046.67|6008.67|6045.53|6007.53|10
1606811180000|2020-12-01 08:26:20|6045.97|6007.97|6045.27|6007.27|6046.11|6008.11|6045.27|6007.27|10
1606811190000|2020-12-01 08:26:30|6045.37|6007.37|6045.74|6007.74|6045.74|6007.74|6044.85|6006.85|10
1606811200000|2020-12-01 08:26:40|6045.59|6007.59|6047.08|6009.08|6047.08|6009.08|6045.59|6007.59|10
1606811210000|2020-12-01 08:26:50|6047.23|6009.23|6048.82|6010.82|6049.2|6011.2|6047.23|6009.23|10
1606811220000|2020-12-01 08:27:00|6048.54|6010.54|6047.44|6009.44|6048.54|6010.54|6047.06|6009.06|10
1606811230000|2020-12-01 08:27:10|6047.47|6009.47|6048.22|6010.22|6048.22|6010.22|6046.75|6008.75|10
1606811240000|2020-12-01 08:27:20|6048.42|6010.42|6049.62|6011.62|6049.62|6011.62|6048.42|6010.42|10
1606811250000|2020-12-01 08:27:30|6049.72|6011.72|6051.6|6013.6|6051.6|6013.6|6049.72|6011.72|10
1606811260000|2020-12-01 08:27:40|6051.97|6013.97|6053.54|6015.54|6053.62|6015.62|6051.97|6013.97|10
1606811270000|2020-12-01 08:27:50|6053.51|6015.51|6055.42|6017.42|6055.42|6017.42|6053.51|6015.51|9
1606811280000|2020-12-01 08:28:00|6055.33|6017.33|6054.84|6016.84|6055.51|6017.51|6054.63|6016.63|10
1606811290000|2020-12-01 08:28:10|6054.42|6016.42|6053.09|6015.09|6054.44|6016.44|6053.09|6015.09|10
1606811300000|2020-12-01 08:28:20|6052.89|6014.89|6052.19|6014.19|6052.89|6014.89|6052.17|6014.17|10
1606811310000|2020-12-01 08:28:30|6052.08|6014.08|6050.56|6012.56|6052.08|6014.08|6050.56|6012.56|10
1606811320000|2020-12-01 08:28:40|6050.55|6012.55|6051.36|6013.36|6051.39|6013.39|6050.55|6012.55|10
1606811330000|2020-12-01 08:28:50|6051.44|6013.44|6051.24|6013.24|6052.05|6014.05|6050.67|6012.67|10
1606811340000|2020-12-01 08:29:00|6051.11|6013.11|6050.96|6012.96|6051.11|6013.11|6050.24|6012.24|10
1606811350000|2020-12-01 08:29:10|6051.08|6013.08|6052.36|6014.36|6052.36|6014.36|6051.08|6013.08|10
1606811360000|2020-12-01 08:29:20|6052.55|6014.55|6053.19|6015.19|6053.26|6015.26|6052.26|6014.26|10
1606811370000|2020-12-01 08:29:30|6053.23|6015.23|6054.66|6016.66|6055.37|6017.37|6053.23|6015.23|10
1606811380000|2020-12-01 08:29:40|6054.47|6016.47|6056.6|6018.6|6056.6|6018.6|6054.47|6016.47|10
1606811390000|2020-12-01 08:29:50|6057|6019|6058.21|6020.21|6058.21|6020.21|6056.92|6018.92|10
1606811400000|2020-12-01 08:30:00|6060.03|6022.03|6064.1|6026.1|6064.5|6026.5|6060.03|6022.03|9
1606811410000|2020-12-01 08:30:10|6064.39|6026.39|6069.85|6031.85|6070.23|6032.23|6064.39|6026.39|10
1606811420000|2020-12-01 08:30:20|6070.62|6032.62|6073.85|6035.85|6073.85|6035.85|6070.62|6032.62|10
1606811430000|2020-12-01 08:30:30|6074.6|6036.6|6075.75|6037.75|6076.36|6038.36|6074.6|6036.6|10
1606811440000|2020-12-01 08:30:40|6076.07|6038.07|6076.89|6038.89|6077.52|6039.52|6075.88|6037.88|10
1606811450000|2020-12-01 08:30:50|6076.78|6038.78|6074.42|6036.42|6076.9|6038.9|6073.73|6035.73|10
1606811460000|2020-12-01 08:31:00|6074.19|6036.19|6073.55|6035.55|6074.52|6036.52|6073.55|6035.55|10
1606811470000|2020-12-01 08:31:10|6073.57|6035.57|6073.21|6035.21|6073.66|6035.66|6072.62|6034.62|10
1606811480000|2020-12-01 08:31:20|6072.74|6034.74|6072.28|6034.28|6072.93|6034.93|6072.28|6034.28|10
1606811490000|2020-12-01 08:31:30|6072.16|6034.16|6071.77|6033.77|6072.24|6034.24|6071.62|6033.62|10
1606811500000|2020-12-01 08:31:40|6071.59|6033.59|6072.4|6034.4|6072.75|6034.75|6071.59|6033.59|10
1606811510000|2020-12-01 08:31:50|6072.93|6034.93|6073.76|6035.76|6073.8|6035.8|6072.93|6034.93|10
1606811520000|2020-12-01 08:32:00|6073.92|6035.92|6075.3|6037.3|6075.3|6037.3|6073.88|6035.88|10
1606811530000|2020-12-01 08:32:10|6074.85|6036.85|6073.21|6035.21|6075.13|6037.13|6073.21|6035.21|9
1606811540000|2020-12-01 08:32:20|6073.23|6035.23|6073.26|6035.26|6073.27|6035.27|6072.59|6034.59|10
1606811550000|2020-12-01 08:32:30|6073.09|6035.09|6072.61|6034.61|6073.09|6035.09|6072.61|6034.61|10
1606811560000|2020-12-01 08:32:40|6072.18|6034.18|6069.79|6031.79|6072.18|6034.18|6069.79|6031.79|10
1606811570000|2020-12-01 08:32:50|6069.65|6031.65|6068.25|6030.25|6069.65|6031.65|6068.24|6030.24|10
1606811580000|2020-12-01 08:33:00|6067.67|6029.67|6066.41|6028.41|6067.67|6029.67|6066.19|6028.19|10
1606811590000|2020-12-01 08:33:10|6066.35|6028.35|6068.06|6030.06|6068.36|6030.36|6066.22|6028.22|10
1606811600000|2020-12-01 08:33:20|6067.67|6029.67|6069.06|6031.06|6069.06|6031.06|6067.67|6029.67|10
1606811610000|2020-12-01 08:33:30|6068.89|6030.89|6069.6|6031.6|6070.03|6032.03|6068.89|6030.89|10
1606811620000|2020-12-01 08:33:40|6069.72|6031.72|6072.13|6034.13|6072.13|6034.13|6069.61|6031.61|10
1606811630000|2020-12-01 08:33:50|6072.47|6034.47|6075.07|6037.07|6075.07|6037.07|6072.47|6034.47|10
1606811640000|2020-12-01 08:34:00|6075.3|6037.3|6076.3|6038.3|6076.3|6038.3|6075.28|6037.28|10
1606811650000|2020-12-01 08:34:10|6076.99|6038.99|6077.99|6039.99|6077.99|6039.99|6076.99|6038.99|10
1606811660000|2020-12-01 08:34:20|6078.16|6040.16|6079.05|6041.05|6079.05|6041.05|6078|6040|10
1606811670000|2020-12-01 08:34:30|6079.13|6041.13|6079.23|6041.23|6079.55|6041.55|6078.96|6040.96|9
1606811680000|2020-12-01 08:34:40|6079.24|6041.24|6078.27|6040.27|6079.24|6041.24|6078.27|6040.27|10
1606811690000|2020-12-01 08:34:50|6077.94|6039.94|6075.72|6037.72|6078.15|6040.15|6075.72|6037.72|10
1606811700000|2020-12-01 08:35:00|6076.01|6038.01|6075.72|6037.72|6076.11|6038.11|6075.72|6037.72|10
1606811710000|2020-12-01 08:35:10|6075.71|6037.71|6075.13|6037.13|6075.75|6037.75|6075.13|6037.13|10
1606811720000|2020-12-01 08:35:20|6075.05|6037.05|6074.3|6036.3|6075.16|6037.16|6074.3|6036.3|10
1606811730000|2020-12-01 08:35:30|6074.03|6036.03|6071.91|6033.91|6074.03|6036.03|6071.91|6033.91|10
1606811740000|2020-12-01 08:35:40|6071.28|6033.28|6070.14|6032.14|6071.32|6033.32|6070.03|6032.03|9
1606811750000|2020-12-01 08:35:50|6070.1|6032.1|6071.3|6033.3|6071.3|6033.3|6069.65|6031.65|9
1606811760000|2020-12-01 08:36:00|6071.58|6033.58|6070.43|6032.43|6072.26|6034.26|6070.43|6032.43|10
1606811770000|2020-12-01 08:36:10|6070.23|6032.23|6070.31|6032.31|6070.63|6032.63|6070.15|6032.15|10
1606811780000|2020-12-01 08:36:20|6070.32|6032.32|6070.14|6032.14|6070.48|6032.48|6069.85|6031.85|10
1606811790000|2020-12-01 08:36:30|6070.1|6032.1|6068.88|6030.88|6070.34|6032.34|6068.88|6030.88|9
1606811800000|2020-12-01 08:36:40|6069.02|6031.02|6067.18|6029.18|6069.02|6031.02|6067.18|6029.18|10
1606811810000|2020-12-01 08:36:50|6067.39|6029.39|6066.62|6028.62|6067.39|6029.39|6066.62|6028.62|10
1606811820000|2020-12-01 08:37:00|6066.5|6028.5|6066.49|6028.49|6066.71|6028.71|6066.36|6028.36|10
1606811830000|2020-12-01 08:37:10|6066.76|6028.76|6066.86|6028.86|6067.5|6029.5|6066.76|6028.76|10
1606811840000|2020-12-01 08:37:20|6066.89|6028.89|6067.2|6029.2|6068.14|6030.14|6066.89|6028.89|10
1606811850000|2020-12-01 08:37:30|6067.28|6029.28|6066.68|6028.68|6067.29|6029.29|6066.68|6028.68|10
1606811860000|2020-12-01 08:37:40|6066.27|6028.27|6063.1|6025.1|6066.27|6028.27|6063.1|6025.1|10
1606811870000|2020-12-01 08:37:50|6063.24|6025.24|6063.03|6025.03|6063.24|6025.24|6062.83|6024.83|10
1606811880000|2020-12-01 08:38:00|6062.98|6024.98|6064.56|6026.56|6064.56|6026.56|6062.98|6024.98|10
1606811890000|2020-12-01 08:38:10|6064.69|6026.69|6065.16|6027.16|6065.5|6027.5|6064.69|6026.69|10
1606811900000|2020-12-01 08:38:20|6064.85|6026.85|6063.23|6025.23|6064.85|6026.85|6063.23|6025.23|9
1606811910000|2020-12-01 08:38:30|6063.05|6025.05|6062.68|6024.68|6063.18|6025.18|6062.62|6024.62|9
1606811920000|2020-12-01 08:38:40|6062.31|6024.31|6061.09|6023.09|6062.31|6024.31|6061.09|6023.09|10
1606811930000|2020-12-01 08:38:50|6061.19|6023.19|6061.61|6023.61|6061.77|6023.77|6061.19|6023.19|10
1606811940000|2020-12-01 08:39:00|6061.45|6023.45|6061.37|6023.37|6061.69|6023.69|6061.37|6023.37|10
1606811950000|2020-12-01 08:39:10|6061.35|6023.35|6061.96|6023.96|6061.96|6023.96|6061.28|6023.28|10
1606811960000|2020-12-01 08:39:20|6061.97|6023.97|6061.56|6023.56|6062.01|6024.01|6061.51|6023.51|9
1606811970000|2020-12-01 08:39:30|6061.39|6023.39|6060.81|6022.81|6061.39|6023.39|6060.56|6022.56|10
1606811980000|2020-12-01 08:39:40|6060.39|6022.39|6059.56|6021.56|6060.67|6022.67|6059.56|6021.56|10
1606811990000|2020-12-01 08:39:50|6059.28|6021.28|6056.93|6018.93|6059.28|6021.28|6056.93|6018.93|10
1606812000000|2020-12-01 08:40:00|6056.95|6018.95|6054.77|6016.77|6056.95|6018.95|6054.77|6016.77|9
1606812010000|2020-12-01 08:40:10|6054.98|6016.98|6054.11|6016.11|6054.98|6016.98|6054.11|6016.11|9
1606812020000|2020-12-01 08:40:20|6054|6016|6054.75|6016.75|6054.75|6016.75|6053.94|6015.94|10
1606812030000|2020-12-01 08:40:30|6054.99|6016.99|6054.33|6016.33|6054.99|6016.99|6054.32|6016.32|10
1606812040000|2020-12-01 08:40:40|6054.43|6016.43|6057.59|6019.59|6057.59|6019.59|6054.43|6016.43|10
1606812050000|2020-12-01 08:40:50|6057.5|6019.5|6058.76|6020.76|6058.89|6020.89|6057.5|6019.5|10
1606812060000|2020-12-01 08:41:00|6058.7|6020.7|6058.89|6020.89|6059.38|6021.38|6058.7|6020.7|10
1606812070000|2020-12-01 08:41:10|6058.97|6020.97|6058.17|6020.17|6058.97|6020.97|6058.09|6020.09|10
1606812080000|2020-12-01 08:41:20|6058.09|6020.09|6057.99|6019.99|6058.5|6020.5|6057.99|6019.99|9
1606812090000|2020-12-01 08:41:30|6057.84|6019.84|6057.37|6019.37|6058.11|6020.11|6057.37|6019.37|9
1606812100000|2020-12-01 08:41:40|6056.73|6018.73|6054.96|6016.96|6056.73|6018.73|6054.96|6016.96|10
1606812110000|2020-12-01 08:41:50|6054.98|6016.98|6054.53|6016.53|6054.98|6016.98|6054.37|6016.37|10
1606812120000|2020-12-01 08:42:00|6054.61|6016.61|6054.44|6016.44|6054.61|6016.61|6054.23|6016.23|10
1606812130000|2020-12-01 08:42:10|6054.39|6016.39|6054.66|6016.66|6054.66|6016.66|6054.39|6016.39|10
1606812140000|2020-12-01 08:42:20|6054.65|6016.65|6052.61|6014.61|6054.65|6016.65|6052.6|6014.6|10
1606812150000|2020-12-01 08:42:30|6051.89|6013.89|6050.22|6012.22|6051.89|6013.89|6050.22|6012.22|10
1606812160000|2020-12-01 08:42:40|6049.92|6011.92|6049.09|6011.09|6049.92|6011.92|6049.09|6011.09|10
1606812170000|2020-12-01 08:42:50|6048.89|6010.89|6046.61|6008.61|6048.89|6010.89|6046.61|6008.61|10
1606812180000|2020-12-01 08:43:00|6046.41|6008.41|6044.59|6006.59|6046.41|6008.41|6044.59|6006.59|10
1606812190000|2020-12-01 08:43:10|6045.5|6007.5|6045.41|6007.41|6046.18|6008.18|6045.41|6007.41|9
1606812200000|2020-12-01 08:43:20|6045.61|6007.61|6043.82|6005.82|6045.61|6007.61|6043.82|6005.82|10
1606812210000|2020-12-01 08:43:30|6043.53|6005.53|6041.8|6003.8|6043.55|6005.55|6041.8|6003.8|10
1606812220000|2020-12-01 08:43:40|6041.85|6003.85|6040.21|6002.21|6041.85|6003.85|6040.12|6002.12|10
1606812230000|2020-12-01 08:43:50|6039.86|6001.86|6041.98|6003.98|6041.98|6003.98|6039.68|6001.68|10
1606812240000|2020-12-01 08:44:00|6042.07|6004.07|6045.06|6007.06|6045.06|6007.06|6042.07|6004.07|10
1606812250000|2020-12-01 08:44:10|6045.01|6007.01|6045.37|6007.37|6045.48|6007.48|6045.01|6007.01|10
1606812260000|2020-12-01 08:44:20|6045.34|6007.34|6045.25|6007.25|6045.34|6007.34|6045.02|6007.02|9
1606812270000|2020-12-01 08:44:30|6045.21|6007.21|6044.01|6006.01|6045.21|6007.21|6044.01|6006.01|10
1606812280000|2020-12-01 08:44:40|6043.77|6005.77|6043.04|6005.04|6043.77|6005.77|6043.04|6005.04|9
1606812290000|2020-12-01 08:44:50|6042.84|6004.84|6041.73|6003.73|6042.88|6004.88|6041.73|6003.73|10
1606812300000|2020-12-01 08:45:00|6041.93|6003.93|6041.9|6003.9|6042.01|6004.01|6041.5|6003.5|10
1606812310000|2020-12-01 08:45:10|6041.84|6003.84|6040.44|6002.44|6041.84|6003.84|6040.28|6002.28|10
1606812320000|2020-12-01 08:45:20|6040.26|6002.26|6040.07|6002.07|6040.69|6002.69|6040.07|6002.07|10
1606812330000|2020-12-01 08:45:30|6040|6002|6039.25|6001.25|6040|6002|6039.25|6001.25|10
1606812340000|2020-12-01 08:45:40|6038.78|6000.78|6038.27|6000.27|6038.78|6000.78|6038.21|6000.21|10
1606812350000|2020-12-01 08:45:50|6038.37|6000.37|6038.57|6000.57|6038.57|6000.57|6038.16|6000.16|10
1606812360000|2020-12-01 08:46:00|6038.37|6000.37|6037.48|5999.48|6038.37|6000.37|6037.48|5999.48|9
1606812370000|2020-12-01 08:46:10|6037.56|5999.56|6038.49|6000.49|6038.49|6000.49|6037.56|5999.56|9
1606812380000|2020-12-01 08:46:20|6038.95|6000.95|6040.74|6002.74|6040.74|6002.74|6038.89|6000.89|10
1606812390000|2020-12-01 08:46:30|6040.78|6002.78|6041.87|6003.87|6042.4|6004.4|6040.78|6002.78|10
1606812400000|2020-12-01 08:46:40|6041.72|6003.72|6040.97|6002.97|6041.73|6003.73|6040.67|6002.67|10
1606812410000|2020-12-01 08:46:50|6041.01|6003.01|6041.57|6003.57|6041.61|6003.61|6040.9|6002.9|10
1606812420000|2020-12-01 08:47:00|6041.79|6003.79|6041.99|6003.99|6042.14|6004.14|6041.79|6003.79|10
1606812430000|2020-12-01 08:47:10|6041.91|6003.91|6042.54|6004.54|6042.59|6004.59|6041.91|6003.91|10
1606812440000|2020-12-01 08:47:20|6042.7|6004.7|6043.41|6005.41|6043.41|6005.41|6042.68|6004.68|10
1606812450000|2020-12-01 08:47:30|6043.67|6005.67|6044.18|6006.18|6044.18|6006.18|6043.67|6005.67|9
1606812460000|2020-12-01 08:47:40|6043.97|6005.97|6045.74|6007.74|6045.74|6007.74|6043.97|6005.97|10
1606812470000|2020-12-01 08:47:50|6045.72|6007.72|6046.52|6008.52|6046.61|6008.61|6045.72|6007.72|10
1606812480000|2020-12-01 08:48:00|6046.79|6008.79|6047.46|6009.46|6047.5|6009.5|6046.79|6008.79|10
1606812490000|2020-12-01 08:48:10|6047.53|6009.53|6048.8|6010.8|6048.8|6010.8|6047.53|6009.53|10
1606812500000|2020-12-01 08:48:20|6048.72|6010.72|6048.86|6010.86|6049.02|6011.02|6048.69|6010.69|10
1606812510000|2020-12-01 08:48:30|6048.78|6010.78|6048.68|6010.68|6049.07|6011.07|6048.63|6010.63|9
1606812520000|2020-12-01 08:48:40|6048.71|6010.71|6050.42|6012.42|6050.42|6012.42|6048.71|6010.71|10
1606812530000|2020-12-01 08:48:50|6050.52|6012.52|6050.71|6012.71|6050.82|6012.82|6050.52|6012.52|9
1606812540000|2020-12-01 08:49:00|6050.69|6012.69|6051.22|6013.22|6051.22|6013.22|6050.55|6012.55|10
1606812550000|2020-12-01 08:49:10|6051.35|6013.35|6051.43|6013.43|6051.48|6013.48|6051.02|6013.02|10
1606812560000|2020-12-01 08:49:20|6051.59|6013.59|6048.93|6010.93|6051.59|6013.59|6048.93|6010.93|10
1606812570000|2020-12-01 08:49:30|6048.39|6010.39|6045.12|6007.12|6048.39|6010.39|6045.12|6007.12|10
1606812580000|2020-12-01 08:49:40|6044.34|6006.34|6044.29|6006.29|6044.39|6006.39|6043.89|6005.89|10
1606812590000|2020-12-01 08:49:50|6044.19|6006.19|6043.96|6005.96|6044.23|6006.23|6043.84|6005.84|9
1606812600000|2020-12-01 08:50:00|6043.94|6005.94|6043.96|6005.96|6044.01|6006.01|6043.7|6005.7|10
1606812610000|2020-12-01 08:50:10|6043.93|6005.93|6044.54|6006.54|6044.54|6006.54|6043.78|6005.78|10
1606812620000|2020-12-01 08:50:20|6044.7|6006.7|6047.6|6009.6|6047.6|6009.6|6044.61|6006.61|10
1606812630000|2020-12-01 08:50:30|6047.5|6009.5|6046.35|6008.35|6047.5|6009.5|6046.35|6008.35|10
1606812640000|2020-12-01 08:50:40|6046.26|6008.26|6046.25|6008.25|6046.47|6008.47|6045.95|6007.95|10
1606812650000|2020-12-01 08:50:50|6046.24|6008.24|6047.46|6009.46|6047.46|6009.46|6046.21|6008.21|10
1606812660000|2020-12-01 08:51:00|6047.79|6009.79|6048.11|6010.11|6048.11|6010.11|6047.79|6009.79|10
1606812670000|2020-12-01 08:51:10|6048.2|6010.2|6048.73|6010.73|6048.73|6010.73|6048.2|6010.2|10
1606812680000|2020-12-01 08:51:20|6049.12|6011.12|6047.64|6009.64|6049.12|6011.12|6047.64|6009.64|10
1606812690000|2020-12-01 08:51:30|6047.59|6009.59|6046.62|6008.62|6047.59|6009.59|6046.62|6008.62|9
1606812700000|2020-12-01 08:51:40|6046.6|6008.6|6045.81|6007.81|6046.6|6008.6|6045.81|6007.81|10
1606812710000|2020-12-01 08:51:50|6045.75|6007.75|6045.76|6007.76|6045.9|6007.9|6045.61|6007.61|10
1606812720000|2020-12-01 08:52:00|6045.99|6007.99|6044.65|6006.65|6046.1|6008.1|6044.65|6006.65|10
1606812730000|2020-12-01 08:52:10|6044.37|6006.37|6042.68|6004.68|6044.53|6006.53|6042.68|6004.68|10
1606812740000|2020-12-01 08:52:20|6042.29|6004.29|6041.14|6003.14|6042.31|6004.31|6041.14|6003.14|10
1606812750000|2020-12-01 08:52:30|6041.11|6003.11|6041.4|6003.4|6041.44|6003.44|6041.11|6003.11|10
1606812760000|2020-12-01 08:52:40|6041.43|6003.43|6041.42|6003.42|6041.58|6003.58|6041.22|6003.22|9
1606812770000|2020-12-01 08:52:50|6041.34|6003.34|6040.73|6002.73|6041.34|6003.34|6040.62|6002.62|10
1606812780000|2020-12-01 08:53:00|6040.72|6002.72|6040.23|6002.23|6040.72|6002.72|6040.23|6002.23|10
1606812790000|2020-12-01 08:53:10|6040.13|6002.13|6037.53|5999.53|6040.13|6002.13|6037.53|5999.53|10
1606812800000|2020-12-01 08:53:20|6037.59|5999.59|6036.97|5998.97|6037.59|5999.59|6036.91|5998.91|10
1606812810000|2020-12-01 08:53:30|6036.83|5998.83|6036.05|5998.05|6036.83|5998.83|6035.8|5997.8|9
1606812820000|2020-12-01 08:53:40|6035.93|5997.93|6036.8|5998.8|6036.8|5998.8|6035.93|5997.93|9
1606812830000|2020-12-01 08:53:50|6037.17|5999.17|6038.43|6000.43|6038.43|6000.43|6037.17|5999.17|9
1606812840000|2020-12-01 08:54:00|6038.58|6000.58|6038.12|6000.12|6038.97|6000.97|6038.12|6000.12|10
1606812850000|2020-12-01 08:54:10|6038.17|6000.17|6037.89|5999.89|6038.42|6000.42|6037.89|5999.89|9
1606812860000|2020-12-01 08:54:20|6037.92|5999.92|6036.26|5998.26|6038.18|6000.18|6036.26|5998.26|10
1606812870000|2020-12-01 08:54:30|6036.35|5998.35|6035.29|5997.29|6036.35|5998.35|6035.2|5997.2|10
1606812880000|2020-12-01 08:54:40|6035.28|5997.28|6035.95|5997.95|6035.95|5997.95|6035.08|5997.08|10
1606812890000|2020-12-01 08:54:50|6036.04|5998.04|6035.04|5997.04|6036.05|5998.05|6035.04|5997.04|10
1606812900000|2020-12-01 08:55:00|6034.91|5996.91|6032.32|5994.32|6034.91|5996.91|6032.23|5994.23|10
1606812910000|2020-12-01 08:55:10|6032.22|5994.22|6030.39|5992.39|6032.22|5994.22|6030.39|5992.39|10
1606812920000|2020-12-01 08:55:20|6030.16|5992.16|6029.56|5991.56|6030.49|5992.49|6029.56|5991.56|10
1606812930000|2020-12-01 08:55:30|6029.7|5991.7|6031.53|5993.53|6031.55|5993.55|6029.7|5991.7|9
1606812940000|2020-12-01 08:55:40|6031.67|5993.67|6034|5996|6034|5996|6031.67|5993.67|10
1606812950000|2020-12-01 08:55:50|6034.21|5996.21|6033.58|5995.58|6034.24|5996.24|6033.58|5995.58|10
1606812960000|2020-12-01 08:56:00|6033.49|5995.49|6034.46|5996.46|6034.52|5996.52|6033.49|5995.49|10
1606812970000|2020-12-01 08:56:10|6034.68|5996.68|6035.41|5997.41|6035.41|5997.41|6034.68|5996.68|10
1606812980000|2020-12-01 08:56:20|6035.31|5997.31|6036.6|5998.6|6036.6|5998.6|6035.31|5997.31|10
1606812990000|2020-12-01 08:56:30|6037.04|5999.04|6039.85|6001.85|6039.85|6001.85|6036.93|5998.93|10
1606813000000|2020-12-01 08:56:40|6040.22|6002.22|6042.58|6004.58|6042.58|6004.58|6040.22|6002.22|10
1606813010000|2020-12-01 08:56:50|6042.69|6004.69|6044.38|6006.38|6044.38|6006.38|6042.69|6004.69|10
1606813020000|2020-12-01 08:57:00|6044.55|6006.55|6048.99|6010.99|6048.99|6010.99|6044.55|6006.55|10
1606813030000|2020-12-01 08:57:10|6049.03|6011.03|6048.67|6010.67|6049.03|6011.03|6048.6|6010.6|10
1606813040000|2020-12-01 08:57:20|6048.74|6010.74|6048.53|6010.53|6048.98|6010.98|6048.53|6010.53|10
1606813050000|2020-12-01 08:57:30|6048.33|6010.33|6046.53|6008.53|6048.33|6010.33|6046.53|6008.53|10
1606813060000|2020-12-01 08:57:40|6046.59|6008.59|6045.53|6007.53|6046.59|6008.59|6045.4|6007.4|9
1606813070000|2020-12-01 08:57:50|6045.52|6007.52|6045.05|6007.05|6045.59|6007.59|6045.05|6007.05|10
1606813080000|2020-12-01 08:58:00|6045.11|6007.11|6044.26|6006.26|6045.11|6007.11|6044.26|6006.26|9
1606813090000|2020-12-01 08:58:10|6044.27|6006.27|6043.18|6005.18|6044.39|6006.39|6042.94|6004.94|10
1606813100000|2020-12-01 08:58:20|6043.15|6005.15|6042.27|6004.27|6043.15|6005.15|6042.27|6004.27|10
1606813110000|2020-12-01 08:58:30|6042.04|6004.04|6040.22|6002.22|6042.04|6004.04|6040.22|6002.22|10
1606813120000|2020-12-01 08:58:40|6040.14|6002.14|6039.21|6001.21|6040.14|6002.14|6039.21|6001.21|10
1606813130000|2020-12-01 08:58:50|6039.19|6001.19|6035.37|5997.37|6039.19|6001.19|6035.37|5997.37|10
1606813140000|2020-12-01 08:59:00|6034.81|5996.81|6033.13|5995.13|6034.81|5996.81|6033.13|5995.13|9
1606813150000|2020-12-01 08:59:10|6033.16|5995.16|6032.12|5994.12|6033.37|5995.37|6032.12|5994.12|10
1606813160000|2020-12-01 08:59:20|6031.74|5993.74|6033.01|5995.01|6033.08|5995.08|6031.74|5993.74|10
1606813170000|2020-12-01 08:59:30|6033.08|5995.08|6032.48|5994.48|6033.1|5995.1|6032.48|5994.48|10
1606813180000|2020-12-01 08:59:40|6032.45|5994.45|6031.14|5993.14|6032.45|5994.45|6031.14|5993.14|9
1606813190000|2020-12-01 08:59:50|6031.26|5993.26|6031.83|5993.83|6031.87|5993.87|6031.2|5993.2|10
1606813200000|2020-12-01 09:00:00|6032.04|5994.04|6033.62|5995.62|6033.62|5995.62|6032.04|5994.04|9
1606813210000|2020-12-01 09:00:10|6033.73|5995.73|6037.54|5999.54|6037.54|5999.54|6033.73|5995.73|10
1606813220000|2020-12-01 09:00:20|6037.86|5999.86|6040.47|6002.47|6040.64|6002.64|6037.86|5999.86|10
1606813230000|2020-12-01 09:00:30|6040.62|6002.62|6041.08|6003.08|6041.08|6003.08|6040.62|6002.62|10
1606813240000|2020-12-01 09:00:40|6041.41|6003.41|6042.11|6004.11|6042.54|6004.54|6041.41|6003.41|10
1606813250000|2020-12-01 09:00:50|6042.4|6004.4|6043.35|6005.35|6043.35|6005.35|6042.18|6004.18|10
1606813260000|2020-12-01 09:01:00|6043.14|6005.14|6044.96|6006.96|6045|6007|6042.96|6004.96|10
1606813270000|2020-12-01 09:01:10|6045.25|6007.25|6047.4|6009.4|6047.4|6009.4|6045.25|6007.25|10
1606813280000|2020-12-01 09:01:20|6047.34|6009.34|6048.43|6010.43|6048.43|6010.43|6047.34|6009.34|9
1606813290000|2020-12-01 09:01:30|6048.48|6010.48|6048.96|6010.96|6048.98|6010.98|6048.48|6010.48|9
1606813300000|2020-12-01 09:01:40|6048.7|6010.7|6048.53|6010.53|6048.79|6010.79|6048.5|6010.5|10
1606813310000|2020-12-01 09:01:50|6048.72|6010.72|6048.08|6010.08|6048.82|6010.82|6048.08|6010.08|9
1606813320000|2020-12-01 09:02:00|6048.19|6010.19|6047.42|6009.42|6048.19|6010.19|6047.42|6009.42|10
1606813330000|2020-12-01 09:02:10|6047.63|6009.63|6047.47|6009.47|6047.65|6009.65|6047.3|6009.3|9
1606813340000|2020-12-01 09:02:20|6047.49|6009.49|6046.23|6008.23|6047.49|6009.49|6046.23|6008.23|10
1606813350000|2020-12-01 09:02:30|6046.28|6008.28|6045.1|6007.1|6046.46|6008.46|6045.02|6007.02|10
1606813360000|2020-12-01 09:02:40|6044.98|6006.98|6044.05|6006.05|6044.98|6006.98|6044.05|6006.05|10
1606813370000|2020-12-01 09:02:50|6044|6006|6041.86|6003.86|6044|6006|6041.86|6003.86|10
1606813380000|2020-12-01 09:03:00|6041.47|6003.47|6040.79|6002.79|6041.47|6003.47|6040.36|6002.36|10
1606813390000|2020-12-01 09:03:10|6041.03|6003.03|6040.33|6002.33|6041.03|6003.03|6040.33|6002.33|10
1606813400000|2020-12-01 09:03:20|6040.22|6002.22|6039.18|6001.18|6040.22|6002.22|6039.18|6001.18|10
1606813410000|2020-12-01 09:03:30|6039.43|6001.43|6038.32|6000.32|6039.43|6001.43|6038.32|6000.32|10
1606813420000|2020-12-01 09:03:40|6038.36|6000.36|6038.55|6000.55|6038.68|6000.68|6038.35|6000.35|9
1606813430000|2020-12-01 09:03:50|6038.02|6000.02|6038.71|6000.71|6038.71|6000.71|6038.02|6000.02|10
1606813440000|2020-12-01 09:04:00|6038.85|6000.85|6039.64|6001.64|6039.64|6001.64|6038.54|6000.54|10
1606813450000|2020-12-01 09:04:10|6039.72|6001.72|6042.39|6004.39|6042.39|6004.39|6039.72|6001.72|10
1606813460000|2020-12-01 09:04:20|6042.49|6004.49|6043.43|6005.43|6043.43|6005.43|6042.45|6004.45|10
1606813470000|2020-12-01 09:04:30|6043.5|6005.5|6042.8|6004.8|6043.5|6005.5|6042.8|6004.8|8
1606813480000|2020-12-01 09:04:40|6042.54|6004.54|6041.83|6003.83|6042.76|6004.76|6041.83|6003.83|10
1606813490000|2020-12-01 09:04:50|6041.84|6003.84|6042.57|6004.57|6042.57|6004.57|6041.84|6003.84|9
1606813500000|2020-12-01 09:05:00|6042.53|6004.53|6042.52|6004.52|6042.53|6004.53|6042.1|6004.1|10
1606813510000|2020-12-01 09:05:10|6042.48|6004.48|6042.07|6004.07|6042.55|6004.55|6042.07|6004.07|10
1606813520000|2020-12-01 09:05:20|6041.98|6003.98|6040.63|6002.63|6041.98|6003.98|6040.63|6002.63|10
1606813530000|2020-12-01 09:05:30|6040.46|6002.46|6038.71|6000.71|6040.46|6002.46|6038.71|6000.71|10
1606813540000|2020-12-01 09:05:40|6038.7|6000.7|6037.67|5999.67|6038.7|6000.7|6037.67|5999.67|9
1606813550000|2020-12-01 09:05:50|6037.92|5999.92|6036.4|5998.4|6037.92|5999.92|6036.4|5998.4|10
1606813560000|2020-12-01 09:06:00|6036.31|5998.31|6034.96|5996.96|6036.31|5998.31|6034.92|5996.92|10
1606813570000|2020-12-01 09:06:10|6034.74|5996.74|6035.25|5997.25|6035.25|5997.25|6034.66|5996.66|10
1606813580000|2020-12-01 09:06:20|6035.2|5997.2|6035.8|5997.8|6035.82|5997.82|6035.17|5997.17|9
1606813590000|2020-12-01 09:06:30|6035.96|5997.96|6036.31|5998.31|6036.34|5998.34|6035.96|5997.96|8
1606813600000|2020-12-01 09:06:40|6035.97|5997.97|6036.06|5998.06|6036.09|5998.09|6035.73|5997.73|8
1606813610000|2020-12-01 09:06:50|6036.28|5998.28|6035.07|5997.07|6036.44|5998.44|6034.91|5996.91|10
1606813620000|2020-12-01 09:07:00|6034.85|5996.85|6034.79|5996.79|6035.11|5997.11|6034.79|5996.79|9
1606813630000|2020-12-01 09:07:10|6034.91|5996.91|6035.39|5997.39|6035.39|5997.39|6034.9|5996.9|6
1606813640000|2020-12-01 09:07:20|6036.02|5998.02|6037.71|5999.71|6037.71|5999.71|6036.02|5998.02|10
1606813650000|2020-12-01 09:07:30|6037.66|5999.66|6036.9|5998.9|6037.66|5999.66|6036.58|5998.58|9
1606813660000|2020-12-01 09:07:40|6036.87|5998.87|6036.54|5998.54|6036.87|5998.87|6036.37|5998.37|10
1606813670000|2020-12-01 09:07:50|6036.91|5998.91|6036.48|5998.48|6036.91|5998.91|6036.48|5998.48|9
1606813680000|2020-12-01 09:08:00|6036.33|5998.33|6036.37|5998.37|6036.51|5998.51|6036.24|5998.24|9
1606813690000|2020-12-01 09:08:10|6036.27|5998.27|6036.66|5998.66|6036.77|5998.77|6036.27|5998.27|10
1606813700000|2020-12-01 09:08:20|6036.67|5998.67|6037.99|5999.99|6037.99|5999.99|6036.67|5998.67|9
1606813710000|2020-12-01 09:08:30|6038.34|6000.34|6038.76|6000.76|6038.78|6000.78|6038.32|6000.32|9
1606813720000|2020-12-01 09:08:40|6038.87|6000.87|6038.57|6000.57|6039.11|6001.11|6038.57|6000.57|9
1606813730000|2020-12-01 09:08:50|6038.47|6000.47|6036.91|5998.91|6038.53|6000.53|6036.91|5998.91|10
1606813740000|2020-12-01 09:09:00|6036.89|5998.89|6035.11|5997.11|6036.89|5998.89|6035.11|5997.11|10
1606813750000|2020-12-01 09:09:10|6035.01|5997.01|6032.49|5994.49|6035.01|5997.01|6032.49|5994.49|10
1606813760000|2020-12-01 09:09:20|6032.55|5994.55|6031.81|5993.81|6032.6|5994.6|6031.72|5993.72|10
1606813770000|2020-12-01 09:09:30|6031.57|5993.57|6031.12|5993.12|6031.57|5993.57|6030.99|5992.99|10
1606813780000|2020-12-01 09:09:40|6031.16|5993.16|6032.58|5994.58|6033.21|5995.21|6031.16|5993.16|10
1606813790000|2020-12-01 09:09:50|6032.66|5994.66|6031.42|5993.42|6032.66|5994.66|6031.42|5993.42|10
1606813800000|2020-12-01 09:10:00|6031.21|5993.21|6029.94|5991.94|6031.21|5993.21|6029.94|5991.94|9
1606813810000|2020-12-01 09:10:10|6030.23|5992.23|6029.32|5991.32|6030.23|5992.23|6029.32|5991.32|10
1606813820000|2020-12-01 09:10:20|6029.25|5991.25|6028.07|5990.07|6029.28|5991.28|6028.07|5990.07|9
1606813830000|2020-12-01 09:10:30|6028.09|5990.09|6028.24|5990.24|6028.33|5990.33|6027.92|5989.92|10
1606813840000|2020-12-01 09:10:40|6028.33|5990.33|6029.53|5991.53|6029.53|5991.53|6028.33|5990.33|9
1606813850000|2020-12-01 09:10:50|6029.62|5991.62|6029.74|5991.74|6029.74|5991.74|6029.4|5991.4|9
1606813860000|2020-12-01 09:11:00|6028.93|5990.93|6029.27|5991.27|6029.27|5991.27|6028.74|5990.74|9
1606813870000|2020-12-01 09:11:10|6029.42|5991.42|6029.36|5991.36|6029.58|5991.58|6029.12|5991.12|10
1606813880000|2020-12-01 09:11:20|6029.37|5991.37|6029.8|5991.8|6029.8|5991.8|6029.14|5991.14|10
1606813890000|2020-12-01 09:11:30|6029.78|5991.78|6031.1|5993.1|6031.1|5993.1|6029.78|5991.78|10
1606813900000|2020-12-01 09:11:40|6031.01|5993.01|6031.34|5993.34|6031.45|5993.45|6030.95|5992.95|10
1606813910000|2020-12-01 09:11:50|6031.26|5993.26|6031.85|5993.85|6031.85|5993.85|6031.26|5993.26|9
1606813920000|2020-12-01 09:12:00|6031.93|5993.93|6032.63|5994.63|6032.63|5994.63|6031.93|5993.93|10
1606813930000|2020-12-01 09:12:10|6032.71|5994.71|6033.91|5995.91|6033.91|5995.91|6032.69|5994.69|8
1606813940000|2020-12-01 09:12:20|6034.06|5996.06|6034.85|5996.85|6034.85|5996.85|6034.06|5996.06|10
1606813950000|2020-12-01 09:12:30|6035.08|5997.08|6035.22|5997.22|6035.32|5997.32|6034.89|5996.89|10
1606813960000|2020-12-01 09:12:40|6035.36|5997.36|6035.34|5997.34|6035.7|5997.7|6035.34|5997.34|9
1606813970000|2020-12-01 09:12:50|6035.17|5997.17|6035.39|5997.39|6035.5|5997.5|6035.17|5997.17|9
1606813980000|2020-12-01 09:13:00|6035.42|5997.42|6035.4|5997.4|6035.8|5997.8|6035.4|5997.4|10
1606813990000|2020-12-01 09:13:10|6035.2|5997.2|6033.92|5995.92|6035.27|5997.27|6033.92|5995.92|10
1606814000000|2020-12-01 09:13:20|6033.68|5995.68|6033.26|5995.26|6033.68|5995.68|6033.12|5995.12|10
1606814010000|2020-12-01 09:13:30|6033.31|5995.31|6033.3|5995.3|6033.49|5995.49|6033.3|5995.3|10
1606814020000|2020-12-01 09:13:40|6033.26|5995.26|6033.24|5995.24|6033.29|5995.29|6033.13|5995.13|10
1606814030000|2020-12-01 09:13:50|6033.34|5995.34|6032.5|5994.5|6033.34|5995.34|6032.5|5994.5|9
1606814040000|2020-12-01 09:14:00|6032.48|5994.48|6031.95|5993.95|6032.48|5994.48|6031.82|5993.82|9
1606814050000|2020-12-01 09:14:10|6031.97|5993.97|6030.79|5992.79|6031.97|5993.97|6030.79|5992.79|10
1606814060000|2020-12-01 09:14:20|6030.81|5992.81|6031.1|5993.1|6031.1|5993.1|6030.81|5992.81|9
1606814070000|2020-12-01 09:14:30|6031.21|5993.21|6032.04|5994.04|6032.04|5994.04|6031.01|5993.01|10
1606814080000|2020-12-01 09:14:40|6032.12|5994.12|6032.49|5994.49|6032.77|5994.77|6032.12|5994.12|9
1606814090000|2020-12-01 09:14:50|6032.58|5994.58|6032.68|5994.68|6032.89|5994.89|6032.44|5994.44|9
1606814100000|2020-12-01 09:15:00|6032.74|5994.74|6032.91|5994.91|6033.15|5995.15|6032.64|5994.64|10
1606814110000|2020-12-01 09:15:10|6032.86|5994.86|6035.05|5997.05|6035.05|5997.05|6032.86|5994.86|10
1606814120000|2020-12-01 09:15:20|6034.91|5996.91|6035.59|5997.59|6035.69|5997.69|6034.91|5996.91|10
1606814130000|2020-12-01 09:15:30|6035.53|5997.53|6035.01|5997.01|6035.53|5997.53|6035.01|5997.01|9
1606814140000|2020-12-01 09:15:40|6035.05|5997.05|6035.65|5997.65|6035.65|5997.65|6034.88|5996.88|10
1606814150000|2020-12-01 09:15:50|6035.8|5997.8|6037.52|5999.52|6037.52|5999.52|6035.79|5997.79|9
1606814160000|2020-12-01 09:16:00|6037.6|5999.6|6038.7|6000.7|6038.7|6000.7|6036.86|5998.86|10
1606814170000|2020-12-01 09:16:10|6038.15|6000.15|6039.78|6001.78|6039.78|6001.78|6038.15|6000.15|10
1606814180000|2020-12-01 09:16:20|6039.73|6001.73|6045.67|6007.67|6045.67|6007.67|6039.73|6001.73|10
1606814190000|2020-12-01 09:16:30|6045.71|6007.71|6049.33|6011.33|6049.33|6011.33|6045.71|6007.71|10
1606814200000|2020-12-01 09:16:40|6050.17|6012.17|6052.68|6014.68|6052.7|6014.7|6050.17|6012.17|10
1606814210000|2020-12-01 09:16:50|6053.65|6015.65|6055.86|6017.86|6055.86|6017.86|6053.65|6015.65|10
1606814220000|2020-12-01 09:17:00|6055.87|6017.87|6056.78|6018.78|6056.99|6018.99|6055.87|6017.87|10
1606814230000|2020-12-01 09:17:10|6056.59|6018.59|6055.68|6017.68|6056.68|6018.68|6055.68|6017.68|9
1606814240000|2020-12-01 09:17:20|6055.81|6017.81|6054.83|6016.83|6055.81|6017.81|6054.72|6016.72|10
1606814250000|2020-12-01 09:17:30|6054.73|6016.73|6055.11|6017.11|6055.11|6017.11|6054.73|6016.73|10
1606814260000|2020-12-01 09:17:40|6054.89|6016.89|6054.86|6016.86|6055.47|6017.47|6054.86|6016.86|10
1606814270000|2020-12-01 09:17:50|6054.73|6016.73|6054.67|6016.67|6054.98|6016.98|6054.26|6016.26|10
1606814280000|2020-12-01 09:18:00|6054.77|6016.77|6055.15|6017.15|6055.27|6017.27|6054.52|6016.52|10
1606814290000|2020-12-01 09:18:10|6055.14|6017.14|6056.39|6018.39|6056.39|6018.39|6055.14|6017.14|10
1606814300000|2020-12-01 09:18:20|6056.41|6018.41|6057.35|6019.35|6057.35|6019.35|6056.41|6018.41|10
1606814310000|2020-12-01 09:18:30|6057.57|6019.57|6058.37|6020.37|6058.37|6020.37|6057.54|6019.54|9
1606814320000|2020-12-01 09:18:40|6058.3|6020.3|6057.77|6019.77|6058.3|6020.3|6057.77|6019.77|10
1606814330000|2020-12-01 09:18:50|6057.89|6019.89|6057.59|6019.59|6057.89|6019.89|6057.56|6019.56|9
1606814340000|2020-12-01 09:19:00|6057.67|6019.67|6056.49|6018.49|6057.67|6019.67|6056.49|6018.49|9
1606814350000|2020-12-01 09:19:10|6056.55|6018.55|6056.3|6018.3|6056.82|6018.82|6056.3|6018.3|10
1606814360000|2020-12-01 09:19:20|6056.39|6018.39|6056.43|6018.43|6056.86|6018.86|6056.39|6018.39|10
1606814370000|2020-12-01 09:19:30|6056.58|6018.58|6055.95|6017.95|6056.65|6018.65|6055.95|6017.95|10
1606814380000|2020-12-01 09:19:40|6055.86|6017.86|6054.92|6016.92|6055.89|6017.89|6054.92|6016.92|10
1606814390000|2020-12-01 09:19:50|6054.79|6016.79|6055.51|6017.51|6056.05|6018.05|6054.76|6016.76|10
1606814400000|2020-12-01 09:20:00|6055.53|6017.53|6055.22|6017.22|6055.53|6017.53|6054.92|6016.92|9
1606814410000|2020-12-01 09:20:10|6055.26|6017.26|6055.96|6017.96|6055.96|6017.96|6055.1|6017.1|10
1606814420000|2020-12-01 09:20:20|6056.01|6018.01|6056.61|6018.61|6056.61|6018.61|6055.71|6017.71|10
1606814430000|2020-12-01 09:20:30|6056.5|6018.5|6056.19|6018.19|6056.5|6018.5|6056.19|6018.19|10
1606814440000|2020-12-01 09:20:40|6056.07|6018.07|6055.51|6017.51|6056.13|6018.13|6055.51|6017.51|10
1606814450000|2020-12-01 09:20:50|6055.41|6017.41|6054.96|6016.96|6055.41|6017.41|6054.69|6016.69|10
1606814460000|2020-12-01 09:21:00|6055.18|6017.18|6055.59|6017.59|6055.75|6017.75|6055.15|6017.15|10
1606814470000|2020-12-01 09:21:10|6055.44|6017.44|6054.75|6016.75|6055.53|6017.53|6054.75|6016.75|9
1606814480000|2020-12-01 09:21:20|6055.02|6017.02|6054.3|6016.3|6055.02|6017.02|6054.3|6016.3|10
1606814490000|2020-12-01 09:21:30|6054.1|6016.1|6053.72|6015.72|6054.19|6016.19|6053.72|6015.72|10
1606814500000|2020-12-01 09:21:40|6053.36|6015.36|6053.17|6015.17|6053.46|6015.46|6052.97|6014.97|10
1606814510000|2020-12-01 09:21:50|6053.08|6015.08|6052.6|6014.6|6053.08|6015.08|6052.6|6014.6|10
1606814520000|2020-12-01 09:22:00|6052.45|6014.45|6050.86|6012.86|6052.45|6014.45|6050.86|6012.86|10
1606814530000|2020-12-01 09:22:10|6050.85|6012.85|6050.14|6012.14|6050.85|6012.85|6050.14|6012.14|10
1606814540000|2020-12-01 09:22:20|6050.03|6012.03|6049.51|6011.51|6050.03|6012.03|6049.51|6011.51|10
1606814550000|2020-12-01 09:22:30|6049.52|6011.52|6047.63|6009.63|6049.52|6011.52|6047.63|6009.63|9
1606814560000|2020-12-01 09:22:40|6047.51|6009.51|6047.39|6009.39|6047.51|6009.51|6047.16|6009.16|9
1606814570000|2020-12-01 09:22:50|6047.36|6009.36|6047.39|6009.39|6047.59|6009.59|6047.25|6009.25|10
1606814580000|2020-12-01 09:23:00|6047.29|6009.29|6048.33|6010.33|6048.33|6010.33|6047.13|6009.13|10
1606814590000|2020-12-01 09:23:10|6048.35|6010.35|6048.17|6010.17|6048.35|6010.35|6048.13|6010.13|10
1606814600000|2020-12-01 09:23:20|6048.11|6010.11|6048.42|6010.42|6048.42|6010.42|6048.11|6010.11|10
1606814610000|2020-12-01 09:23:30|6048.2|6010.2|6047.93|6009.93|6048.22|6010.22|6047.93|6009.93|8
1606814620000|2020-12-01 09:23:40|6047.84|6009.84|6048.42|6010.42|6048.42|6010.42|6047.74|6009.74|10
1606814630000|2020-12-01 09:23:50|6048.32|6010.32|6048.94|6010.94|6048.94|6010.94|6047.86|6009.86|9
1606814640000|2020-12-01 09:24:00|6048.99|6010.99|6049.46|6011.46|6049.53|6011.53|6048.99|6010.99|10
1606814650000|2020-12-01 09:24:10|6049.29|6011.29|6049.67|6011.67|6049.67|6011.67|6049.29|6011.29|10
1606814660000|2020-12-01 09:24:20|6049.56|6011.56|6049.31|6011.31|6049.56|6011.56|6049.17|6011.17|10
1606814670000|2020-12-01 09:24:30|6048.9|6010.9|6048.27|6010.27|6048.93|6010.93|6048.27|6010.27|10
1606814680000|2020-12-01 09:24:40|6048.1|6010.1|6046.51|6008.51|6048.1|6010.1|6046.51|6008.51|9
1606814690000|2020-12-01 09:24:50|6046.18|6008.18|6045.7|6007.7|6046.18|6008.18|6045.56|6007.56|9
1606814700000|2020-12-01 09:25:00|6045.62|6007.62|6043.83|6005.83|6045.76|6007.76|6043.83|6005.83|10
1606814710000|2020-12-01 09:25:10|6043.62|6005.62|6041.51|6003.51|6043.62|6005.62|6041.51|6003.51|10
1606814720000|2020-12-01 09:25:20|6041.35|6003.35|6037.65|5999.65|6041.35|6003.35|6037.45|5999.45|10
1606814730000|2020-12-01 09:25:30|6036.89|5998.89|6034.59|5996.59|6036.89|5998.89|6034.59|5996.59|10
1606814740000|2020-12-01 09:25:40|6034.72|5996.72|6033.42|5995.42|6034.72|5996.72|6033.25|5995.25|10
1606814750000|2020-12-01 09:25:50|6033.3|5995.3|6033.9|5995.9|6034.15|5996.15|6033.3|5995.3|9
1606814760000|2020-12-01 09:26:00|6034.04|5996.04|6032.96|5994.96|6034.04|5996.04|6032.96|5994.96|10
1606814770000|2020-12-01 09:26:10|6033.17|5995.17|6032.56|5994.56|6033.8|5995.8|6032.56|5994.56|10
1606814780000|2020-12-01 09:26:20|6032.07|5994.07|6027.08|5989.08|6032.07|5994.07|6027.08|5989.08|10
1606814790000|2020-12-01 09:26:30|6026.62|5988.62|6023.25|5985.25|6026.62|5988.62|6023.25|5985.25|10
1606814800000|2020-12-01 09:26:40|6023.16|5985.16|6020.75|5982.75|6023.16|5985.16|6020.75|5982.75|9
1606814810000|2020-12-01 09:26:50|6020.78|5982.78|6021.58|5983.58|6021.73|5983.73|6020.66|5982.66|10
1606814820000|2020-12-01 09:27:00|6021.83|5983.83|6024.32|5986.32|6024.32|5986.32|6021.62|5983.62|10
1606814830000|2020-12-01 09:27:10|6024.35|5986.35|6023.77|5985.77|6024.55|5986.55|6023.77|5985.77|10
1606814840000|2020-12-01 09:27:20|6023.7|5985.7|6023.83|5985.83|6024.38|5986.38|6023.7|5985.7|10
1606814850000|2020-12-01 09:27:30|6023.71|5985.71|6022.04|5984.04|6023.71|5985.71|6022.04|5984.04|10
1606814860000|2020-12-01 09:27:40|6021.94|5983.94|6022.66|5984.66|6022.85|5984.85|6021.94|5983.94|9
1606814870000|2020-12-01 09:27:50|6022.41|5984.41|6019.39|5981.39|6022.41|5984.41|6019.39|5981.39|10
1606814880000|2020-12-01 09:28:00|6018.87|5980.87|6019.46|5981.46|6019.46|5981.46|6018.84|5980.84|9
1606814890000|2020-12-01 09:28:10|6019.32|5981.32|6018.8|5980.8|6019.67|5981.67|6018.8|5980.8|10
1606814900000|2020-12-01 09:28:20|6018.44|5980.44|6019.18|5981.18|6019.18|5981.18|6018.41|5980.41|10
1606814910000|2020-12-01 09:28:30|6019.4|5981.4|6019.87|5981.87|6019.9|5981.9|6019.4|5981.4|9
1606814920000|2020-12-01 09:28:40|6019.92|5981.92|6021.29|5983.29|6021.29|5983.29|6019.92|5981.92|9
1606814930000|2020-12-01 09:28:50|6021.34|5983.34|6022.98|5984.98|6022.98|5984.98|6021.34|5983.34|10
1606814940000|2020-12-01 09:29:00|6023.25|5985.25|6022.31|5984.31|6023.25|5985.25|6022.31|5984.31|10
1606814950000|2020-12-01 09:29:10|6022.23|5984.23|6021.92|5983.92|6022.23|5984.23|6021.78|5983.78|10
1606814960000|2020-12-01 09:29:20|6021.91|5983.91|6021.54|5983.54|6021.91|5983.91|6021.26|5983.26|10
1606814970000|2020-12-01 09:29:30|6021.55|5983.55|6021.46|5983.46|6021.72|5983.72|6021.41|5983.41|10
1606814980000|2020-12-01 09:29:40|6021.53|5983.53|6023.69|5985.69|6023.84|5985.84|6021.53|5983.53|10
1606814990000|2020-12-01 09:29:50|6024.05|5986.05|6024.93|5986.93|6024.93|5986.93|6023.9|5985.9|9
1606815000000|2020-12-01 09:30:00|6025.01|5987.01|6025.31|5987.31|6025.31|5987.31|6025.01|5987.01|10
1606815010000|2020-12-01 09:30:10|6025.36|5987.36|6024.97|5986.97|6025.36|5987.36|6024.87|5986.87|10
1606815020000|2020-12-01 09:30:20|6024.37|5986.37|6023.96|5985.96|6024.37|5986.37|6023.96|5985.96|10
1606815030000|2020-12-01 09:30:30|6023.36|5985.36|6023.06|5985.06|6023.48|5985.48|6023.06|5985.06|10
1606815040000|2020-12-01 09:30:40|6023.92|5985.92|6022.72|5984.72|6023.92|5985.92|6022.72|5984.72|10
1606815050000|2020-12-01 09:30:50|6022.6|5984.6|6022.32|5984.32|6022.74|5984.74|6022.32|5984.32|10
1606815060000|2020-12-01 09:31:00|6022.33|5984.33|6021.68|5983.68|6022.33|5984.33|6021.67|5983.67|10
1606815070000|2020-12-01 09:31:10|6021.61|5983.61|6021.14|5983.14|6021.62|5983.62|6021.14|5983.14|10
1606815080000|2020-12-01 09:31:20|6021.06|5983.06|6018.56|5980.56|6021.06|5983.06|6018.56|5980.56|10
1606815090000|2020-12-01 09:31:30|6018.39|5980.39|6017.13|5979.13|6018.45|5980.45|6017.13|5979.13|10
1606815100000|2020-12-01 09:31:40|6017.06|5979.06|6016.69|5978.69|6017.06|5979.06|6016.16|5978.16|10
1606815110000|2020-12-01 09:31:50|6017.02|5979.02|6017.63|5979.63|6017.63|5979.63|6017.02|5979.02|9
1606815120000|2020-12-01 09:32:00|6017.47|5979.47|6018.04|5980.04|6018.2|5980.2|6017.45|5979.45|10
1606815130000|2020-12-01 09:32:10|6018.11|5980.11|6018.88|5980.88|6018.88|5980.88|6018.06|5980.06|10
1606815140000|2020-12-01 09:32:20|6018.84|5980.84|6019.59|5981.59|6019.62|5981.62|6018.83|5980.83|10
1606815150000|2020-12-01 09:32:30|6019.62|5981.62|6019.24|5981.24|6019.62|5981.62|6018.71|5980.71|10
1606815160000|2020-12-01 09:32:40|6019.25|5981.25|6019.58|5981.58|6019.58|5981.58|6019.25|5981.25|10
1606815170000|2020-12-01 09:32:50|6019.57|5981.57|6019.12|5981.12|6019.65|5981.65|6019.05|5981.05|10
1606815180000|2020-12-01 09:33:00|6018.89|5980.89|6019.5|5981.5|6019.5|5981.5|6018.89|5980.89|10
1606815190000|2020-12-01 09:33:10|6019.45|5981.45|6019.48|5981.48|6019.48|5981.48|6018.89|5980.89|10
1606815200000|2020-12-01 09:33:20|6019.34|5981.34|6019.87|5981.87|6019.87|5981.87|6019.21|5981.21|9
1606815210000|2020-12-01 09:33:30|6019.85|5981.85|6020.76|5982.76|6020.76|5982.76|6019.85|5981.85|10
1606815220000|2020-12-01 09:33:40|6020.57|5982.57|6020.81|5982.81|6020.83|5982.83|6020.53|5982.53|9
1606815230000|2020-12-01 09:33:50|6020.91|5982.91|6021.62|5983.62|6021.91|5983.91|6020.91|5982.91|10
1606815240000|2020-12-01 09:34:00|6021.68|5983.68|6022.34|5984.34|6022.34|5984.34|6021.68|5983.68|8
1606815250000|2020-12-01 09:34:10|6022.22|5984.22|6022.44|5984.44|6022.6|5984.6|6022.22|5984.22|8
1606815260000|2020-12-01 09:34:20|6022.39|5984.39|6021.83|5983.83|6022.39|5984.39|6021.82|5983.82|9
1606815270000|2020-12-01 09:34:30|6021.77|5983.77|6021.79|5983.79|6021.79|5983.79|6021.18|5983.18|9
1606815280000|2020-12-01 09:34:40|6021.73|5983.73|6022.13|5984.13|6022.55|5984.55|6021.73|5983.73|9
1606815290000|2020-12-01 09:34:50|6022.12|5984.12|6021.44|5983.44|6022.24|5984.24|6021.44|5983.44|9
1606815300000|2020-12-01 09:35:00|6021.23|5983.23|6021.31|5983.31|6021.31|5983.31|6020.47|5982.47|9
1606815310000|2020-12-01 09:35:10|6021.46|5983.46|6029.12|5991.12|6029.12|5991.12|6021.46|5983.46|10
1606815320000|2020-12-01 09:35:20|6029.71|5991.71|6034.25|5996.25|6034.25|5996.25|6029.71|5991.71|10
1606815330000|2020-12-01 09:35:30|6034.73|5996.73|6035.58|5997.58|6035.58|5997.58|6034.51|5996.51|9
1606815340000|2020-12-01 09:35:40|6035.82|5997.82|6037.31|5999.31|6037.31|5999.31|6035.65|5997.65|10
1606815350000|2020-12-01 09:35:50|6037.01|5999.01|6037.94|5999.94|6037.94|5999.94|6037.01|5999.01|10
1606815360000|2020-12-01 09:36:00|6038.08|6000.08|6037.05|5999.05|6038.24|6000.24|6037.05|5999.05|10
1606815370000|2020-12-01 09:36:10|6036.81|5998.81|6036.01|5998.01|6036.81|5998.81|6036.01|5998.01|10
1606815380000|2020-12-01 09:36:20|6035.85|5997.85|6036.67|5998.67|6036.67|5998.67|6035.85|5997.85|10
1606815390000|2020-12-01 09:36:30|6036.64|5998.64|6037.05|5999.05|6037.47|5999.47|6036.56|5998.56|10
1606815400000|2020-12-01 09:36:40|6036.81|5998.81|6036.59|5998.59|6036.86|5998.86|6036.15|5998.15|9
1606815410000|2020-12-01 09:36:50|6036.34|5998.34|6036.01|5998.01|6036.34|5998.34|6035.84|5997.84|9
1606815420000|2020-12-01 09:37:00|6035.94|5997.94|6034.25|5996.25|6035.94|5997.94|6034.25|5996.25|10
1606815430000|2020-12-01 09:37:10|6034.15|5996.15|6032.39|5994.39|6034.15|5996.15|6032.39|5994.39|10
1606815440000|2020-12-01 09:37:20|6032.59|5994.59|6032.37|5994.37|6032.59|5994.59|6032.37|5994.37|7
1606815450000|2020-12-01 09:37:30|6032.27|5994.27|6031.95|5993.95|6032.31|5994.31|6031.95|5993.95|9
1606815460000|2020-12-01 09:37:40|6032.15|5994.15|6031.9|5993.9|6032.24|5994.24|6031.83|5993.83|10
1606815470000|2020-12-01 09:37:50|6031.96|5993.96|6029.21|5991.21|6031.96|5993.96|6029.21|5991.21|10
1606815480000|2020-12-01 09:38:00|6029.06|5991.06|6028.29|5990.29|6029.17|5991.17|6028.17|5990.17|10
1606815490000|2020-12-01 09:38:10|6028.26|5990.26|6027.91|5989.91|6028.26|5990.26|6027.84|5989.84|9
1606815500000|2020-12-01 09:38:20|6027.88|5989.88|6026.65|5988.65|6027.88|5989.88|6026.65|5988.65|10
1606815510000|2020-12-01 09:38:30|6026.61|5988.61|6026.12|5988.12|6026.61|5988.61|6026.12|5988.12|9
1606815520000|2020-12-01 09:38:40|6026.06|5988.06|6026.01|5988.01|6026.06|5988.06|6025.86|5987.86|9
1606815530000|2020-12-01 09:38:50|6025.98|5987.98|6025.87|5987.87|6026.23|5988.23|6025.83|5987.83|9
1606815540000|2020-12-01 09:39:00|6025.72|5987.72|6025.2|5987.2|6025.97|5987.97|6024.97|5986.97|10
1606815550000|2020-12-01 09:39:10|6025.06|5987.06|6024.59|5986.59|6025.19|5987.19|6024.57|5986.57|9
1606815560000|2020-12-01 09:39:20|6024.43|5986.43|6026.32|5988.32|6026.32|5988.32|6024.36|5986.36|10
1606815570000|2020-12-01 09:39:30|6026.58|5988.58|6028.04|5990.04|6028.04|5990.04|6026.58|5988.58|10
1606815580000|2020-12-01 09:39:40|6028.07|5990.07|6029.61|5991.61|6029.61|5991.61|6028.07|5990.07|9
1606815590000|2020-12-01 09:39:50|6029.95|5991.95|6029.99|5991.99|6029.99|5991.99|6029.72|5991.72|10
1606815600000|2020-12-01 09:40:00|6029.76|5991.76|6028.28|5990.28|6029.76|5991.76|6028.28|5990.28|9
1606815610000|2020-12-01 09:40:10|6027.82|5989.82|6027.94|5989.94|6028.3|5990.3|6027.7|5989.7|10
1606815620000|2020-12-01 09:40:20|6027.93|5989.93|6027.66|5989.66|6027.93|5989.93|6027.66|5989.66|7
1606815630000|2020-12-01 09:40:30|6027.56|5989.56|6025.9|5987.9|6027.56|5989.56|6025.9|5987.9|10
1606815640000|2020-12-01 09:40:40|6025.73|5987.73|6025.36|5987.36|6025.73|5987.73|6025.23|5987.23|10
1606815650000|2020-12-01 09:40:50|6025.3|5987.3|6025|5987|6025.3|5987.3|6025|5987|9
1606815660000|2020-12-01 09:41:00|6024.64|5986.64|6023.49|5985.49|6024.64|5986.64|6023.49|5985.49|10
1606815670000|2020-12-01 09:41:10|6023.1|5985.1|6022.19|5984.19|6023.1|5985.1|6022.19|5984.19|10
1606815680000|2020-12-01 09:41:20|6021.91|5983.91|6022.43|5984.43|6022.43|5984.43|6021.91|5983.91|10
1606815690000|2020-12-01 09:41:30|6022.5|5984.5|6022.69|5984.69|6022.82|5984.82|6022.4|5984.4|8
1606815700000|2020-12-01 09:41:40|6022.8|5984.8|6023.61|5985.61|6023.61|5985.61|6022.8|5984.8|10
1606815710000|2020-12-01 09:41:50|6023.59|5985.59|6024.05|5986.05|6024.05|5986.05|6023.59|5985.59|10
1606815720000|2020-12-01 09:42:00|6024.07|5986.07|6023.33|5985.33|6024.07|5986.07|6023.33|5985.33|10
1606815730000|2020-12-01 09:42:10|6023.25|5985.25|6023.28|5985.28|6023.42|5985.42|6023.06|5985.06|10
1606815740000|2020-12-01 09:42:20|6023.14|5985.14|6022.9|5984.9|6023.45|5985.45|6022.9|5984.9|10
1606815750000|2020-12-01 09:42:30|6022.62|5984.62|6023.23|5985.23|6023.23|5985.23|6022.3|5984.3|10
1606815760000|2020-12-01 09:42:40|6023.07|5985.07|6021.7|5983.7|6023.37|5985.37|6021.7|5983.7|10
1606815770000|2020-12-01 09:42:50|6021.35|5983.35|6021.32|5983.32|6022.2|5984.2|6021.32|5983.32|10
1606815780000|2020-12-01 09:43:00|6021.22|5983.22|6020.47|5982.47|6021.22|5983.22|6020.47|5982.47|9
1606815790000|2020-12-01 09:43:10|6020.34|5982.34|6020.33|5982.33|6020.35|5982.35|6020.19|5982.19|10
1606815800000|2020-12-01 09:43:20|6020.37|5982.37|6020.48|5982.48|6020.67|5982.67|6020.37|5982.37|10
1606815810000|2020-12-01 09:43:30|6020.2|5982.2|6020.29|5982.29|6020.35|5982.35|6020.08|5982.08|10
1606815820000|2020-12-01 09:43:40|6020.21|5982.21|6020.04|5982.04|6020.21|5982.21|6019.85|5981.85|10
1606815830000|2020-12-01 09:43:50|6020.24|5982.24|6020.13|5982.13|6020.35|5982.35|6020.07|5982.07|10
1606815840000|2020-12-01 09:44:00|6020.22|5982.22|6019.95|5981.95|6020.43|5982.43|6019.95|5981.95|10
1606815850000|2020-12-01 09:44:10|6019.86|5981.86|6019.52|5981.52|6019.86|5981.86|6019.39|5981.39|10
1606815860000|2020-12-01 09:44:20|6019.51|5981.51|6019.95|5981.95|6019.95|5981.95|6019.34|5981.34|10
1606815870000|2020-12-01 09:44:30|6020.11|5982.11|6021.97|5983.97|6021.97|5983.97|6020.11|5982.11|10
1606815880000|2020-12-01 09:44:40|6022.38|5984.38|6025.59|5987.59|6025.59|5987.59|6022.38|5984.38|10
1606815890000|2020-12-01 09:44:50|6025.79|5987.79|6027.96|5989.96|6027.96|5989.96|6025.79|5987.79|10
1606815900000|2020-12-01 09:45:00|6028.38|5990.38|6028.39|5990.39|6028.58|5990.58|6027.82|5989.82|10
1606815910000|2020-12-01 09:45:10|6028.32|5990.32|6028.51|5990.51|6028.64|5990.64|6028.32|5990.32|10
1606815920000|2020-12-01 09:45:20|6028.53|5990.53|6028.15|5990.15|6028.63|5990.63|6028.14|5990.14|10
1606815930000|2020-12-01 09:45:30|6028.21|5990.21|6028.96|5990.96|6028.96|5990.96|6028.15|5990.15|10
1606815940000|2020-12-01 09:45:40|6029.43|5991.43|6032.78|5994.78|6032.78|5994.78|6029.43|5991.43|10
1606815950000|2020-12-01 09:45:50|6032.88|5994.88|6036.09|5998.09|6036.09|5998.09|6032.88|5994.88|10
1606815960000|2020-12-01 09:46:00|6036.08|5998.08|6037.07|5999.07|6037.07|5999.07|6036.08|5998.08|10
1606815970000|2020-12-01 09:46:10|6037.11|5999.11|6037.77|5999.77|6038.12|6000.12|6037.11|5999.11|10
1606815980000|2020-12-01 09:46:20|6037.8|5999.8|6038.22|6000.22|6038.27|6000.27|6037.8|5999.8|10
1606815990000|2020-12-01 09:46:30|6038.3|6000.3|6039.08|6001.08|6039.08|6001.08|6038.3|6000.3|10
1606816000000|2020-12-01 09:46:40|6039.21|6001.21|6037.93|5999.93|6039.22|6001.22|6037.93|5999.93|10
1606816010000|2020-12-01 09:46:50|6037.63|5999.63|6036.82|5998.82|6037.63|5999.63|6036.82|5998.82|9
1606816020000|2020-12-01 09:47:00|6036.83|5998.83|6036.57|5998.57|6036.83|5998.83|6036.57|5998.57|10
1606816030000|2020-12-01 09:47:10|6036.56|5998.56|6036.72|5998.72|6036.76|5998.76|6036.28|5998.28|10
1606816040000|2020-12-01 09:47:20|6036.86|5998.86|6038.64|6000.64|6038.64|6000.64|6036.79|5998.79|10
1606816050000|2020-12-01 09:47:30|6038.75|6000.75|6039.23|6001.23|6039.27|6001.27|6038.75|6000.75|10
1606816060000|2020-12-01 09:47:40|6039.18|6001.18|6039.01|6001.01|6039.54|6001.54|6039.01|6001.01|9
1606816070000|2020-12-01 09:47:50|6039.11|6001.11|6040|6002|6040.32|6002.32|6039.11|6001.11|10
1606816080000|2020-12-01 09:48:00|6040.12|6002.12|6040.08|6002.08|6040.52|6002.52|6039.98|6001.98|10
1606816090000|2020-12-01 09:48:10|6039.65|6001.65|6043.72|6005.72|6043.72|6005.72|6039.65|6001.65|10
1606816100000|2020-12-01 09:48:20|6043.83|6005.83|6046.36|6008.36|6046.36|6008.36|6043.79|6005.79|10
1606816110000|2020-12-01 09:48:30|6046.59|6008.59|6047.24|6009.24|6047.49|6009.49|6046.59|6008.59|9
1606816120000|2020-12-01 09:48:40|6047.11|6009.11|6045.68|6007.68|6047.11|6009.11|6045.55|6007.55|10
1606816130000|2020-12-01 09:48:50|6045.76|6007.76|6045.99|6007.99|6046.3|6008.3|6045.76|6007.76|10
1606816140000|2020-12-01 09:49:00|6045.55|6007.55|6044.64|6006.64|6045.55|6007.55|6044.64|6006.64|10
1606816150000|2020-12-01 09:49:10|6044.39|6006.39|6043.88|6005.88|6044.49|6006.49|6043.57|6005.57|10
1606816160000|2020-12-01 09:49:20|6043.69|6005.69|6043.36|6005.36|6043.69|6005.69|6043.32|6005.32|10
1606816170000|2020-12-01 09:49:30|6043.2|6005.2|6042.85|6004.85|6043.2|6005.2|6042.48|6004.48|10
1606816180000|2020-12-01 09:49:40|6042.86|6004.86|6043.2|6005.2|6043.46|6005.46|6042.86|6004.86|10
1606816190000|2020-12-01 09:49:50|6042.94|6004.94|6043.16|6005.16|6043.18|6005.18|6042.94|6004.94|8
1606816200000|2020-12-01 09:50:00|6043.14|6005.14|6042.36|6004.36|6043.14|6005.14|6042.36|6004.36|9
1606816210000|2020-12-01 09:50:10|6042.44|6004.44|6042.76|6004.76|6042.9|6004.9|6042.44|6004.44|10
1606816220000|2020-12-01 09:50:20|6042.97|6004.97|6042.56|6004.56|6043.05|6005.05|6042.56|6004.56|10
1606816230000|2020-12-01 09:50:30|6042.06|6004.06|6042.79|6004.79|6042.79|6004.79|6042.06|6004.06|8
1606816240000|2020-12-01 09:50:40|6043.12|6005.12|6043.89|6005.89|6043.89|6005.89|6042.71|6004.71|10
1606816250000|2020-12-01 09:50:50|6044.01|6006.01|6044.75|6006.75|6044.75|6006.75|6043.77|6005.77|10
1606816260000|2020-12-01 09:51:00|6044.84|6006.84|6044.26|6006.26|6044.91|6006.91|6044.06|6006.06|10
1606816270000|2020-12-01 09:51:10|6044.22|6006.22|6044.27|6006.27|6044.57|6006.57|6044.22|6006.22|10
1606816280000|2020-12-01 09:51:20|6044.09|6006.09|6044.67|6006.67|6044.83|6006.83|6044.09|6006.09|10
1606816290000|2020-12-01 09:51:30|6044.59|6006.59|6045.78|6007.78|6045.78|6007.78|6044.59|6006.59|10
1606816300000|2020-12-01 09:51:40|6045.84|6007.84|6044.24|6006.24|6045.84|6007.84|6044.24|6006.24|10
1606816310000|2020-12-01 09:51:50|6044.28|6006.28|6044.08|6006.08|6044.28|6006.28|6043.88|6005.88|10
1606816320000|2020-12-01 09:52:00|6043.93|6005.93|6043.6|6005.6|6043.96|6005.96|6043.6|6005.6|9
1606816330000|2020-12-01 09:52:10|6043.28|6005.28|6043.73|6005.73|6044.02|6006.02|6043.23|6005.23|10
1606816340000|2020-12-01 09:52:20|6043.81|6005.81|6044.46|6006.46|6044.46|6006.46|6043.72|6005.72|10
1606816350000|2020-12-01 09:52:30|6045.02|6007.02|6046.07|6008.07|6046.07|6008.07|6044.79|6006.79|10
1606816360000|2020-12-01 09:52:40|6046.7|6008.7|6048.06|6010.06|6048.06|6010.06|6046.7|6008.7|10
1606816370000|2020-12-01 09:52:50|6048.16|6010.16|6049.01|6011.01|6049.01|6011.01|6047.87|6009.87|10
1606816380000|2020-12-01 09:53:00|6048.9|6010.9|6048.93|6010.93|6049|6011|6048.59|6010.59|10
1606816390000|2020-12-01 09:53:10|6048.96|6010.96|6051.69|6013.69|6051.69|6013.69|6048.67|6010.67|10
1606816400000|2020-12-01 09:53:20|6051.84|6013.84|6051.8|6013.8|6051.95|6013.95|6051.48|6013.48|10
1606816410000|2020-12-01 09:53:30|6052.02|6014.02|6052.98|6014.98|6052.98|6014.98|6052.02|6014.02|10
1606816420000|2020-12-01 09:53:40|6052.99|6014.99|6053.09|6015.09|6053.35|6015.35|6052.68|6014.68|9
1606816430000|2020-12-01 09:53:50|6053.2|6015.2|6054.97|6016.97|6054.97|6016.97|6053.2|6015.2|10
1606816440000|2020-12-01 09:54:00|6055.31|6017.31|6053.2|6015.2|6055.31|6017.31|6053.2|6015.2|10
1606816450000|2020-12-01 09:54:10|6052.97|6014.97|6052.61|6014.61|6053.15|6015.15|6052.61|6014.61|9
1606816460000|2020-12-01 09:54:20|6052.62|6014.62|6053.45|6015.45|6053.67|6015.67|6052.62|6014.62|10
1606816470000|2020-12-01 09:54:30|6053.4|6015.4|6053.88|6015.88|6053.94|6015.94|6053.37|6015.37|9
1606816480000|2020-12-01 09:54:40|6053.94|6015.94|6054.01|6016.01|6054.25|6016.25|6053.94|6015.94|10
1606816490000|2020-12-01 09:54:50|6053.86|6015.86|6053.92|6015.92|6053.92|6015.92|6053.33|6015.33|10
1606816500000|2020-12-01 09:55:00|6053.54|6015.54|6054.29|6016.29|6054.29|6016.29|6053.52|6015.52|10
1606816510000|2020-12-01 09:55:10|6054.39|6016.39|6055|6017|6055|6017|6054.37|6016.37|9
1606816520000|2020-12-01 09:55:20|6054.86|6016.86|6054.01|6016.01|6054.86|6016.86|6054.01|6016.01|10
1606816530000|2020-12-01 09:55:30|6054.48|6016.48|6053.72|6015.72|6054.48|6016.48|6053.72|6015.72|10
1606816540000|2020-12-01 09:55:40|6053.79|6015.79|6053.85|6015.85|6053.96|6015.96|6053.7|6015.7|10
1606816550000|2020-12-01 09:55:50|6053.94|6015.94|6053.88|6015.88|6053.99|6015.99|6053.73|6015.73|9
1606816560000|2020-12-01 09:56:00|6053.96|6015.96|6052.77|6014.77|6054.2|6016.2|6052.77|6014.77|9
1606816570000|2020-12-01 09:56:10|6052.63|6014.63|6052.7|6014.7|6052.7|6014.7|6052.32|6014.32|10
1606816580000|2020-12-01 09:56:20|6052.81|6014.81|6054.31|6016.31|6054.36|6016.36|6052.81|6014.81|9
1606816590000|2020-12-01 09:56:30|6054.43|6016.43|6055.05|6017.05|6055.23|6017.23|6054.43|6016.43|10
1606816600000|2020-12-01 09:56:40|6055.06|6017.06|6055.78|6017.78|6055.78|6017.78|6054.91|6016.91|9
1606816610000|2020-12-01 09:56:50|6055.95|6017.95|6056.11|6018.11|6056.51|6018.51|6055.95|6017.95|10
1606816620000|2020-12-01 09:57:00|6056.07|6018.07|6055.99|6017.99|6056.3|6018.3|6055.99|6017.99|9
1606816630000|2020-12-01 09:57:10|6056.1|6018.1|6056.84|6018.84|6056.95|6018.95|6056.1|6018.1|10
1606816640000|2020-12-01 09:57:20|6056.77|6018.77|6056.33|6018.33|6056.77|6018.77|6056.33|6018.33|7
1606816650000|2020-12-01 09:57:30|6056.35|6018.35|6056.04|6018.04|6056.88|6018.88|6056.04|6018.04|10
1606816660000|2020-12-01 09:57:40|6055.65|6017.65|6054.71|6016.71|6055.65|6017.65|6054.71|6016.71|10
1606816670000|2020-12-01 09:57:50|6054.84|6016.84|6055.61|6017.61|6055.61|6017.61|6054.84|6016.84|9
1606816680000|2020-12-01 09:58:00|6055.84|6017.84|6056.26|6018.26|6056.26|6018.26|6055.84|6017.84|10
1606816690000|2020-12-01 09:58:10|6056.31|6018.31|6056.01|6018.01|6056.39|6018.39|6055.9|6017.9|9
1606816700000|2020-12-01 09:58:20|6056.09|6018.09|6056.62|6018.62|6056.62|6018.62|6055.92|6017.92|10
1606816710000|2020-12-01 09:58:30|6056.82|6018.82|6056.88|6018.88|6057|6019|6056.67|6018.67|10
1606816720000|2020-12-01 09:58:40|6056.85|6018.85|6056.22|6018.22|6056.85|6018.85|6056.22|6018.22|8
1606816730000|2020-12-01 09:58:50|6056.1|6018.1|6054.69|6016.69|6056.1|6018.1|6054.69|6016.69|10
1606816740000|2020-12-01 09:59:00|6054.66|6016.66|6054.97|6016.97|6055.23|6017.23|6054.64|6016.64|10
1606816750000|2020-12-01 09:59:10|6054.92|6016.92|6055.04|6017.04|6055.34|6017.34|6054.92|6016.92|10
1606816760000|2020-12-01 09:59:20|6055.12|6017.12|6056.3|6018.3|6056.44|6018.44|6055.12|6017.12|10
1606816770000|2020-12-01 09:59:30|6056.35|6018.35|6057.19|6019.19|6057.26|6019.26|6056.35|6018.35|10
1606816780000|2020-12-01 09:59:40|6057.32|6019.32|6060.99|6022.99|6060.99|6022.99|6057.32|6019.32|10
1606816790000|2020-12-01 09:59:50|6061.17|6023.17|6063.22|6025.22|6063.22|6025.22|6061.16|6023.16|10
1606816800000|2020-12-01 10:00:00|6063.51|6025.51|6064.8|6026.8|6064.8|6026.8|6063.2|6025.2|9
1606816810000|2020-12-01 10:00:10|6064.11|6026.11|6063.79|6025.79|6064.11|6026.11|6063.68|6025.68|10
1606816820000|2020-12-01 10:00:20|6063.6|6025.6|6065.32|6027.32|6065.32|6027.32|6063.6|6025.6|10
1606816830000|2020-12-01 10:00:30|6065.15|6027.15|6066.8|6028.8|6066.8|6028.8|6064.7|6026.7|10
1606816840000|2020-12-01 10:00:40|6067.87|6029.87|6070.22|6032.22|6070.22|6032.22|6067.87|6029.87|10
1606816850000|2020-12-01 10:00:50|6070.43|6032.43|6071.97|6033.97|6071.97|6033.97|6070.43|6032.43|9
1606816860000|2020-12-01 10:01:00|6072.15|6034.15|6072.35|6034.35|6072.35|6034.35|6071.98|6033.98|10
1606816870000|2020-12-01 10:01:10|6072.34|6034.34|6072.82|6034.82|6072.82|6034.82|6072.31|6034.31|10
1606816880000|2020-12-01 10:01:20|6073.22|6035.22|6075.06|6037.06|6075.06|6037.06|6073.22|6035.22|9
1606816890000|2020-12-01 10:01:30|6075.4|6037.4|6078.64|6040.64|6078.64|6040.64|6075.4|6037.4|10
1606816900000|2020-12-01 10:01:40|6078.78|6040.78|6081.96|6043.96|6081.96|6043.96|6078.78|6040.78|10
1606816910000|2020-12-01 10:01:50|6082.54|6044.54|6085.43|6047.43|6085.96|6047.96|6082.54|6044.54|10
1606816920000|2020-12-01 10:02:00|6085.6|6047.6|6085.82|6047.82|6085.86|6047.86|6085.52|6047.52|9
1606816930000|2020-12-01 10:02:10|6086.18|6048.18|6086.12|6048.12|6087.44|6049.44|6086.12|6048.12|10
1606816940000|2020-12-01 10:02:20|6086.34|6048.34|6085.03|6047.03|6086.76|6048.76|6085.03|6047.03|10
1606816950000|2020-12-01 10:02:30|6085.26|6047.26|6085.85|6047.85|6086.08|6048.08|6085.26|6047.26|10
1606816960000|2020-12-01 10:02:40|6086.39|6048.39|6088.37|6050.37|6088.37|6050.37|6086.39|6048.39|9
1606816970000|2020-12-01 10:02:50|6088.93|6050.93|6092.78|6054.78|6092.78|6054.78|6088.86|6050.86|10
1606816980000|2020-12-01 10:03:00|6093.81|6055.81|6093.66|6055.66|6094.47|6056.47|6093.48|6055.48|10
1606816990000|2020-12-01 10:03:10|6093.62|6055.62|6091.48|6053.48|6093.62|6055.62|6091.48|6053.48|10
1606817000000|2020-12-01 10:03:20|6090.68|6052.68|6089.97|6051.97|6090.68|6052.68|6089.8|6051.8|10
1606817010000|2020-12-01 10:03:30|6090.45|6052.45|6091.73|6053.73|6091.73|6053.73|6090.41|6052.41|10
1606817020000|2020-12-01 10:03:40|6091.93|6053.93|6094.59|6056.59|6094.59|6056.59|6091.93|6053.93|9
1606817030000|2020-12-01 10:03:50|6095.08|6057.08|6096.53|6058.53|6097.24|6059.24|6094.96|6056.96|10
1606817040000|2020-12-01 10:04:00|6096.41|6058.41|6096.38|6058.38|6096.67|6058.67|6095.8|6057.8|10
1606817050000|2020-12-01 10:04:10|6095.99|6057.99|6096.32|6058.32|6096.32|6058.32|6095.54|6057.54|10
1606817060000|2020-12-01 10:04:20|6096.44|6058.44|6096.24|6058.24|6096.44|6058.44|6095.18|6057.18|10
1606817070000|2020-12-01 10:04:30|6096.48|6058.48|6096.67|6058.67|6097.17|6059.17|6096.16|6058.16|10
1606817080000|2020-12-01 10:04:40|6096.54|6058.54|6097.87|6059.87|6097.94|6059.94|6096.54|6058.54|10
1606817090000|2020-12-01 10:04:50|6097.9|6059.9|6098.47|6060.47|6098.59|6060.59|6097.9|6059.9|10
1606817100000|2020-12-01 10:05:00|6098.07|6060.07|6097.32|6059.32|6098.07|6060.07|6096.89|6058.89|10
1606817110000|2020-12-01 10:05:10|6097.47|6059.47|6098.31|6060.31|6098.33|6060.33|6097.47|6059.47|10
1606817120000|2020-12-01 10:05:20|6098.39|6060.39|6099.51|6061.51|6100.05|6062.05|6098.39|6060.39|10
1606817130000|2020-12-01 10:05:30|6099.34|6061.34|6100.93|6062.93|6100.93|6062.93|6099.34|6061.34|10
1606817140000|2020-12-01 10:05:40|6101.06|6063.06|6097.73|6059.73|6101.06|6063.06|6097.73|6059.73|9
1606817150000|2020-12-01 10:05:50|6097.37|6059.37|6096.26|6058.26|6097.84|6059.84|6095.99|6057.99|9
1606817160000|2020-12-01 10:06:00|6096.52|6058.52|6097.31|6059.31|6097.34|6059.34|6096.52|6058.52|10
1606817170000|2020-12-01 10:06:10|6097.28|6059.28|6097.76|6059.76|6097.92|6059.92|6097.28|6059.28|10
1606817180000|2020-12-01 10:06:20|6098.16|6060.16|6100.01|6062.01|6100.01|6062.01|6098.16|6060.16|10
1606817190000|2020-12-01 10:06:30|6099.99|6061.99|6100.67|6062.67|6100.79|6062.79|6099.99|6061.99|10
1606817200000|2020-12-01 10:06:40|6100.65|6062.65|6100.48|6062.48|6100.82|6062.82|6100.48|6062.48|10
1606817210000|2020-12-01 10:06:50|6100.53|6062.53|6099.86|6061.86|6101.23|6063.23|6099.86|6061.86|10
1606817220000|2020-12-01 10:07:00|6099.89|6061.89|6102.18|6064.18|6102.18|6064.18|6099.8|6061.8|10
1606817230000|2020-12-01 10:07:10|6102.9|6064.9|6101.97|6063.97|6103.39|6065.39|6101.64|6063.64|10
1606817240000|2020-12-01 10:07:20|6102.46|6064.46|6104.31|6066.31|6104.31|6066.31|6102.34|6064.34|10
1606817250000|2020-12-01 10:07:30|6104.09|6066.09|6104.64|6066.64|6104.64|6066.64|6103.32|6065.32|10
1606817260000|2020-12-01 10:07:40|6104.02|6066.02|6104.75|6066.75|6104.75|6066.75|6103.47|6065.47|9
1606817270000|2020-12-01 10:07:50|6105.42|6067.42|6107.41|6069.41|6107.41|6069.41|6105.42|6067.42|10
1606817280000|2020-12-01 10:08:00|6107.31|6069.31|6106.23|6068.23|6107.31|6069.31|6106|6068|10
1606817290000|2020-12-01 10:08:10|6105.96|6067.96|6107.19|6069.19|6107.43|6069.43|6105.91|6067.91|10
1606817300000|2020-12-01 10:08:20|6107.47|6069.47|6108.92|6070.92|6109.03|6071.03|6107.47|6069.47|10
1606817310000|2020-12-01 10:08:30|6109.26|6071.26|6111.71|6073.71|6112.03|6074.03|6109.26|6071.26|10
1606817320000|2020-12-01 10:08:40|6112.32|6074.32|6114.2|6076.2|6115.02|6077.02|6112.29|6074.29|10
1606817330000|2020-12-01 10:08:50|6113.92|6075.92|6115.93|6077.93|6115.93|6077.93|6113.44|6075.44|10
1606817340000|2020-12-01 10:09:00|6116.15|6078.15|6116.97|6078.97|6117.81|6079.81|6116.15|6078.15|10
1606817350000|2020-12-01 10:09:10|6116.98|6078.98|6116.5|6078.5|6116.98|6078.98|6116.09|6078.09|10
1606817360000|2020-12-01 10:09:20|6116.37|6078.37|6116.98|6078.98|6117.21|6079.21|6116.37|6078.37|8
1606817370000|2020-12-01 10:09:30|6116.67|6078.67|6116.93|6078.93|6117.1|6079.1|6116.52|6078.52|9
1606817380000|2020-12-01 10:09:40|6118|6080|6119.44|6081.44|6119.49|6081.49|6118|6080|10
1606817390000|2020-12-01 10:09:50|6119.45|6081.45|6119.2|6081.2|6119.53|6081.53|6119.2|6081.2|10
1606817400000|2020-12-01 10:10:00|6118.91|6080.91|6118.03|6080.03|6118.91|6080.91|6118.03|6080.03|10
1606817410000|2020-12-01 10:10:10|6117.12|6079.12|6114.95|6076.95|6117.12|6079.12|6114.71|6076.71|10
1606817420000|2020-12-01 10:10:20|6115.18|6077.18|6117.15|6079.15|6117.15|6079.15|6115.09|6077.09|9
1606817430000|2020-12-01 10:10:30|6116.85|6078.85|6113.93|6075.93|6116.85|6078.85|6113.93|6075.93|10
1606817440000|2020-12-01 10:10:40|6113.43|6075.43|6112.84|6074.84|6113.43|6075.43|6112.12|6074.12|10
1606817450000|2020-12-01 10:10:50|6112.93|6074.93|6113.16|6075.16|6113.33|6075.33|6112.75|6074.75|10
1606817460000|2020-12-01 10:11:00|6112.99|6074.99|6112.87|6074.87|6113.53|6075.53|6112.43|6074.43|9
1606817470000|2020-12-01 10:11:10|6112.92|6074.92|6113.48|6075.48|6113.52|6075.52|6112.73|6074.73|10
1606817480000|2020-12-01 10:11:20|6113.61|6075.61|6113.08|6075.08|6113.61|6075.61|6112.95|6074.95|10
1606817490000|2020-12-01 10:11:30|6112.86|6074.86|6114.84|6076.84|6114.84|6076.84|6112.86|6074.86|10
1606817500000|2020-12-01 10:11:40|6114.87|6076.87|6115.9|6077.9|6115.9|6077.9|6114.83|6076.83|10
1606817510000|2020-12-01 10:11:50|6115.78|6077.78|6115.92|6077.92|6116.19|6078.19|6115.62|6077.62|10
1606817520000|2020-12-01 10:12:00|6115.19|6077.19|6113.91|6075.91|6115.19|6077.19|6113.49|6075.49|10
1606817530000|2020-12-01 10:12:10|6113.78|6075.78|6114.75|6076.75|6114.82|6076.82|6113.78|6075.78|10
1606817540000|2020-12-01 10:12:20|6115.13|6077.13|6115.6|6077.6|6115.85|6077.85|6115.13|6077.13|9
1606817550000|2020-12-01 10:12:30|6115.52|6077.52|6114.44|6076.44|6115.52|6077.52|6114.26|6076.26|10
1606817560000|2020-12-01 10:12:40|6114.55|6076.55|6117.01|6079.01|6117.33|6079.33|6114.55|6076.55|10
1606817570000|2020-12-01 10:12:50|6117|6079|6117.07|6079.07|6117.54|6079.54|6116.88|6078.88|10
1606817580000|2020-12-01 10:13:00|6117.41|6079.41|6116.98|6078.98|6117.59|6079.59|6116.85|6078.85|10
1606817590000|2020-12-01 10:13:10|6117.11|6079.11|6117.7|6079.7|6118.24|6080.24|6117.11|6079.11|10
1606817600000|2020-12-01 10:13:20|6117.25|6079.25|6117.78|6079.78|6118.02|6080.02|6117.16|6079.16|10
1606817610000|2020-12-01 10:13:30|6117.84|6079.84|6118.78|6080.78|6118.78|6080.78|6117.54|6079.54|10
1606817620000|2020-12-01 10:13:40|6118.75|6080.75|6118.04|6080.04|6118.78|6080.78|6117.93|6079.93|10
1606817630000|2020-12-01 10:13:50|6118.01|6080.01|6118.03|6080.03|6118.6|6080.6|6117.93|6079.93|10
1606817640000|2020-12-01 10:14:00|6118.68|6080.68|6118.48|6080.48|6118.81|6080.81|6118.48|6080.48|10
1606817650000|2020-12-01 10:14:10|6118.54|6080.54|6119.37|6081.37|6119.48|6081.48|6118.54|6080.54|9
1606817660000|2020-12-01 10:14:20|6119.6|6081.6|6119.87|6081.87|6120.29|6082.29|6119.42|6081.42|10
1606817670000|2020-12-01 10:14:30|6119.8|6081.8|6119.36|6081.36|6119.8|6081.8|6119.36|6081.36|9
1606817680000|2020-12-01 10:14:40|6119.18|6081.18|6120.34|6082.34|6120.68|6082.68|6119.18|6081.18|10
1606817690000|2020-12-01 10:14:50|6120.3|6082.3|6119.76|6081.76|6120.36|6082.36|6119.76|6081.76|10
1606817700000|2020-12-01 10:15:00|6119.59|6081.59|6118.86|6080.86|6119.59|6081.59|6118.86|6080.86|10
1606817710000|2020-12-01 10:15:10|6118.93|6080.93|6119.5|6081.5|6119.96|6081.96|6118.93|6080.93|10
1606817720000|2020-12-01 10:15:20|6119.58|6081.58|6119.81|6081.81|6119.81|6081.81|6119.4|6081.4|10
1606817730000|2020-12-01 10:15:30|6119.58|6081.58|6121|6083|6121.02|6083.02|6119.49|6081.49|10
1606817740000|2020-12-01 10:15:40|6121.29|6083.29|6122.51|6084.51|6122.51|6084.51|6121.29|6083.29|10
1606817750000|2020-12-01 10:15:50|6123.19|6085.19|6123.78|6085.78|6123.98|6085.98|6123.19|6085.19|10
1606817760000|2020-12-01 10:16:00|6123.86|6085.86|6125.17|6087.17|6125.17|6087.17|6123.86|6085.86|10
1606817770000|2020-12-01 10:16:10|6125.63|6087.63|6126.5|6088.5|6126.64|6088.64|6125.63|6087.63|9
1606817780000|2020-12-01 10:16:20|6126.63|6088.63|6128.08|6090.08|6128.08|6090.08|6126.54|6088.54|9
1606817790000|2020-12-01 10:16:30|6128.6|6090.6|6128.09|6090.09|6128.66|6090.66|6128.07|6090.07|10
1606817800000|2020-12-01 10:16:40|6128.33|6090.33|6129.24|6091.24|6129.24|6091.24|6128.33|6090.33|10
1606817810000|2020-12-01 10:16:50|6129.35|6091.35|6130.86|6092.86|6130.9|6092.9|6129.16|6091.16|10
1606817820000|2020-12-01 10:17:00|6130.89|6092.89|6131.03|6093.03|6131.03|6093.03|6130.52|6092.52|9
1606817830000|2020-12-01 10:17:10|6131.09|6093.09|6131.61|6093.61|6131.82|6093.82|6130.99|6092.99|10
1606817840000|2020-12-01 10:17:20|6131.56|6093.56|6131.73|6093.73|6131.73|6093.73|6131.36|6093.36|10
1606817850000|2020-12-01 10:17:30|6131.69|6093.69|6132.25|6094.25|6132.84|6094.84|6131.69|6093.69|10
1606817860000|2020-12-01 10:17:40|6132.32|6094.32|6131.36|6093.36|6132.96|6094.96|6131.36|6093.36|10
1606817870000|2020-12-01 10:17:50|6131.2|6093.2|6129.09|6091.09|6131.28|6093.28|6129.09|6091.09|10
1606817880000|2020-12-01 10:18:00|6129.23|6091.23|6126.68|6088.68|6129.23|6091.23|6126.68|6088.68|10
1606817890000|2020-12-01 10:18:10|6126.67|6088.67|6122.33|6084.33|6126.67|6088.67|6122.26|6084.26|10
1606817900000|2020-12-01 10:18:20|6122.23|6084.23|6119.51|6081.51|6122.33|6084.33|6119.51|6081.51|10
1606817910000|2020-12-01 10:18:30|6118.91|6080.91|6111.2|6073.2|6118.91|6080.91|6111.2|6073.2|10
1606817920000|2020-12-01 10:18:40|6110.21|6072.21|6107.45|6069.45|6110.21|6072.21|6107.39|6069.39|10
1606817930000|2020-12-01 10:18:50|6106.85|6068.85|6102.76|6064.76|6106.85|6068.85|6102.76|6064.76|10
1606817940000|2020-12-01 10:19:00|6102.8|6064.8|6106.47|6068.47|6106.47|6068.47|6102.8|6064.8|10
1606817950000|2020-12-01 10:19:10|6106.76|6068.76|6108.19|6070.19|6108.19|6070.19|6106.76|6068.76|10
1606817960000|2020-12-01 10:19:20|6107.97|6069.97|6106.58|6068.58|6108.17|6070.17|6106.58|6068.58|10
1606817970000|2020-12-01 10:19:30|6106.53|6068.53|6106.02|6068.02|6106.53|6068.53|6105.72|6067.72|10
1606817980000|2020-12-01 10:19:40|6105.71|6067.71|6105.78|6067.78|6106.58|6068.58|6105.59|6067.59|10
1606817990000|2020-12-01 10:19:50|6105.93|6067.93|6109.1|6071.1|6109.1|6071.1|6105.93|6067.93|10
1606818000000|2020-12-01 10:20:00|6108.84|6070.84|6109.91|6071.91|6110.11|6072.11|6108.84|6070.84|10
1606818010000|2020-12-01 10:20:10|6109.71|6071.71|6107.44|6069.44|6109.71|6071.71|6107.44|6069.44|10
1606818020000|2020-12-01 10:20:20|6107.37|6069.37|6106.41|6068.41|6107.37|6069.37|6106.06|6068.06|9
1606818030000|2020-12-01 10:20:30|6106.61|6068.61|6106.49|6068.49|6106.9|6068.9|6106.4|6068.4|10
1606818040000|2020-12-01 10:20:40|6106.99|6068.99|6106.9|6068.9|6107.27|6069.27|6106.9|6068.9|8
1606818050000|2020-12-01 10:20:50|6106.87|6068.87|6107.43|6069.43|6107.43|6069.43|6106.78|6068.78|10
1606818060000|2020-12-01 10:21:00|6107.55|6069.55|6108.34|6070.34|6108.34|6070.34|6107.43|6069.43|10
1606818070000|2020-12-01 10:21:10|6108.02|6070.02|6106.35|6068.35|6108.22|6070.22|6106.35|6068.35|10
1606818080000|2020-12-01 10:21:20|6105.98|6067.98|6105.2|6067.2|6106.14|6068.14|6105.2|6067.2|9
1606818090000|2020-12-01 10:21:30|6105.11|6067.11|6105.18|6067.18|6105.29|6067.29|6104.88|6066.88|10
1606818100000|2020-12-01 10:21:40|6105.2|6067.2|6104.35|6066.35|6105.2|6067.2|6104.09|6066.09|8
1606818110000|2020-12-01 10:21:50|6104.4|6066.4|6103.98|6065.98|6104.4|6066.4|6103.87|6065.87|10
1606818120000|2020-12-01 10:22:00|6104.12|6066.12|6102.52|6064.52|6104.12|6066.12|6102.52|6064.52|10
1606818130000|2020-12-01 10:22:10|6101.81|6063.81|6093.68|6055.68|6101.81|6063.81|6093.68|6055.68|10
1606818140000|2020-12-01 10:22:20|6092.79|6054.79|6092.44|6054.44|6093.14|6055.14|6092.44|6054.44|9
1606818150000|2020-12-01 10:22:30|6093.03|6055.03|6096.49|6058.49|6096.49|6058.49|6093.03|6055.03|9
1606818160000|2020-12-01 10:22:40|6096.64|6058.64|6099.29|6061.29|6099.31|6061.31|6096.64|6058.64|10
1606818170000|2020-12-01 10:22:50|6099.27|6061.27|6098.75|6060.75|6099.4|6061.4|6098.56|6060.56|10
1606818180000|2020-12-01 10:23:00|6098.7|6060.7|6099.24|6061.24|6099.24|6061.24|6098.68|6060.68|10
1606818190000|2020-12-01 10:23:10|6098.23|6060.23|6097.98|6059.98|6098.63|6060.63|6097.98|6059.98|10
1606818200000|2020-12-01 10:23:20|6097.92|6059.92|6097.98|6059.98|6097.98|6059.98|6097.53|6059.53|9
1606818210000|2020-12-01 10:23:30|6097.93|6059.93|6096.78|6058.78|6097.99|6059.99|6096.78|6058.78|10
1606818220000|2020-12-01 10:23:40|6096.99|6058.99|6097.5|6059.5|6097.5|6059.5|6096.92|6058.92|10
1606818230000|2020-12-01 10:23:50|6097.36|6059.36|6098.93|6060.93|6099.02|6061.02|6097.36|6059.36|10
1606818240000|2020-12-01 10:24:00|6098.8|6060.8|6100.93|6062.93|6101.38|6063.38|6098.8|6060.8|10
1606818250000|2020-12-01 10:24:10|6100.96|6062.96|6100.83|6062.83|6101|6063|6100.48|6062.48|10
1606818260000|2020-12-01 10:24:20|6100.81|6062.81|6100.31|6062.31|6100.81|6062.81|6100.13|6062.13|10
1606818270000|2020-12-01 10:24:30|6100.48|6062.48|6100.88|6062.88|6100.88|6062.88|6100.18|6062.18|10
1606818280000|2020-12-01 10:24:40|6100.91|6062.91|6100.85|6062.85|6100.98|6062.98|6100.43|6062.43|10
1606818290000|2020-12-01 10:24:50|6100.82|6062.82|6101.72|6063.72|6101.72|6063.72|6100.82|6062.82|10
1606818300000|2020-12-01 10:25:00|6101.57|6063.57|6103.48|6065.48|6103.48|6065.48|6101.57|6063.57|10
1606818310000|2020-12-01 10:25:10|6103.51|6065.51|6103.91|6065.91|6104.07|6066.07|6103.51|6065.51|10
1606818320000|2020-12-01 10:25:20|6104.48|6066.48|6104.8|6066.8|6104.88|6066.88|6104.48|6066.48|10
1606818330000|2020-12-01 10:25:30|6104.42|6066.42|6103.97|6065.97|6104.86|6066.86|6103.97|6065.97|9
1606818340000|2020-12-01 10:25:40|6104.07|6066.07|6106.94|6068.94|6106.94|6068.94|6104.07|6066.07|10
1606818350000|2020-12-01 10:25:50|6106.88|6068.88|6107.71|6069.71|6107.71|6069.71|6106.88|6068.88|10
1606818360000|2020-12-01 10:26:00|6107.64|6069.64|6109.7|6071.7|6109.7|6071.7|6107.64|6069.64|10
1606818370000|2020-12-01 10:26:10|6109.78|6071.78|6112.71|6074.71|6112.71|6074.71|6109.78|6071.78|10
1606818380000|2020-12-01 10:26:20|6112.87|6074.87|6114.75|6076.75|6114.75|6076.75|6112.87|6074.87|9
1606818390000|2020-12-01 10:26:30|6114.89|6076.89|6116.22|6078.22|6116.22|6078.22|6114.55|6076.55|10
1606818400000|2020-12-01 10:26:40|6116.16|6078.16|6117.75|6079.75|6118.05|6080.05|6116.16|6078.16|10
1606818410000|2020-12-01 10:26:50|6117.94|6079.94|6119.45|6081.45|6119.45|6081.45|6117.94|6079.94|9
1606818420000|2020-12-01 10:27:00|6119.58|6081.58|6122.35|6084.35|6122.35|6084.35|6119.33|6081.33|10
1606818430000|2020-12-01 10:27:10|6122.43|6084.43|6124.52|6086.52|6124.62|6086.62|6122.43|6084.43|10
1606818440000|2020-12-01 10:27:20|6124.36|6086.36|6122.17|6084.17|6125|6087|6122.17|6084.17|10
1606818450000|2020-12-01 10:27:30|6121.84|6083.84|6118.7|6080.7|6121.84|6083.84|6118.7|6080.7|10
1606818460000|2020-12-01 10:27:40|6118.61|6080.61|6117.1|6079.1|6118.61|6080.61|6117.07|6079.07|10
1606818470000|2020-12-01 10:27:50|6117.28|6079.28|6116.99|6078.99|6117.28|6079.28|6116.81|6078.81|10
1606818480000|2020-12-01 10:28:00|6116.92|6078.92|6114.52|6076.52|6116.92|6078.92|6114.52|6076.52|10
1606818490000|2020-12-01 10:28:10|6114.09|6076.09|6109.78|6071.78|6114.09|6076.09|6109.78|6071.78|10
1606818500000|2020-12-01 10:28:20|6109.72|6071.72|6106.19|6068.19|6109.72|6071.72|6106.04|6068.04|10
1606818510000|2020-12-01 10:28:30|6106.29|6068.29|6107.85|6069.85|6108.53|6070.53|6106.29|6068.29|10
1606818520000|2020-12-01 10:28:40|6107.72|6069.72|6107.35|6069.35|6108.06|6070.06|6107.32|6069.32|9
1606818530000|2020-12-01 10:28:50|6107.32|6069.32|6108.19|6070.19|6108.44|6070.44|6107.32|6069.32|10
1606818540000|2020-12-01 10:29:00|6108.44|6070.44|6109.58|6071.58|6109.79|6071.79|6108.44|6070.44|10
1606818550000|2020-12-01 10:29:10|6109.69|6071.69|6110.53|6072.53|6110.53|6072.53|6109.67|6071.67|10
1606818560000|2020-12-01 10:29:20|6110.38|6072.38|6115.89|6077.89|6115.89|6077.89|6110.38|6072.38|10
1606818570000|2020-12-01 10:29:30|6116.38|6078.38|6116.34|6078.34|6117.09|6079.09|6116.34|6078.34|10
1606818580000|2020-12-01 10:29:40|6116.53|6078.53|6116.13|6078.13|6117.03|6079.03|6116.13|6078.13|10
1606818590000|2020-12-01 10:29:50|6116.05|6078.05|6118.19|6080.19|6118.19|6080.19|6116.05|6078.05|10
1606818600000|2020-12-01 10:30:00|6118.47|6080.47|6117.86|6079.86|6118.87|6080.87|6117.48|6079.48|10
1606818610000|2020-12-01 10:30:10|6117.96|6079.96|6115|6077|6117.96|6079.96|6114.76|6076.76|10
1606818620000|2020-12-01 10:30:20|6114.52|6076.52|6114.3|6076.3|6114.65|6076.65|6114.28|6076.28|10
1606818630000|2020-12-01 10:30:30|6114.75|6076.75|6112.46|6074.46|6114.94|6076.94|6112.46|6074.46|10
1606818640000|2020-12-01 10:30:40|6112.24|6074.24|6112.14|6074.14|6112.24|6074.24|6111.79|6073.79|10
1606818650000|2020-12-01 10:30:50|6111.66|6073.66|6112.4|6074.4|6112.83|6074.83|6111.66|6073.66|10
1606818660000|2020-12-01 10:31:00|6112.75|6074.75|6112.44|6074.44|6112.88|6074.88|6112.37|6074.37|10
1606818670000|2020-12-01 10:31:10|6112.37|6074.37|6112.59|6074.59|6112.8|6074.8|6112.34|6074.34|10
1606818680000|2020-12-01 10:31:20|6112.56|6074.56|6111.62|6073.62|6112.56|6074.56|6111.62|6073.62|9
1606818690000|2020-12-01 10:31:30|6111.77|6073.77|6111.62|6073.62|6112.21|6074.21|6111.62|6073.62|10
1606818700000|2020-12-01 10:31:40|6111.37|6073.37|6109.73|6071.73|6111.37|6073.37|6109.73|6071.73|9
1606818710000|2020-12-01 10:31:50|6109.51|6071.51|6107.84|6069.84|6109.51|6071.51|6107.82|6069.82|10
1606818720000|2020-12-01 10:32:00|6107.91|6069.91|6106.28|6068.28|6107.91|6069.91|6106.28|6068.28|10
1606818730000|2020-12-01 10:32:10|6105.99|6067.99|6104.37|6066.37|6105.99|6067.99|6104.37|6066.37|10
1606818740000|2020-12-01 10:32:20|6104.29|6066.29|6105.31|6067.31|6105.31|6067.31|6104.29|6066.29|9
1606818750000|2020-12-01 10:32:30|6105.95|6067.95|6107.12|6069.12|6107.78|6069.78|6105.7|6067.7|10
1606818760000|2020-12-01 10:32:40|6107.05|6069.05|6107.57|6069.57|6107.66|6069.66|6107.05|6069.05|10
1606818770000|2020-12-01 10:32:50|6107.62|6069.62|6107.8|6069.8|6108.13|6070.13|6107.48|6069.48|10
1606818780000|2020-12-01 10:33:00|6107.95|6069.95|6108.72|6070.72|6108.96|6070.96|6107.95|6069.95|10
1606818790000|2020-12-01 10:33:10|6108.58|6070.58|6106.76|6068.76|6108.58|6070.58|6106.76|6068.76|10
1606818800000|2020-12-01 10:33:20|6106.73|6068.73|6105.75|6067.75|6106.73|6068.73|6105.75|6067.75|8
1606818810000|2020-12-01 10:33:30|6105.74|6067.74|6104.86|6066.86|6105.74|6067.74|6104.77|6066.77|10
1606818820000|2020-12-01 10:33:40|6105.27|6067.27|6107.69|6069.69|6107.69|6069.69|6105.27|6067.27|10
1606818830000|2020-12-01 10:33:50|6108.05|6070.05|6109.45|6071.45|6109.45|6071.45|6108.05|6070.05|10
1606818840000|2020-12-01 10:34:00|6109.48|6071.48|6109.1|6071.1|6109.52|6071.52|6108.84|6070.84|10
1606818850000|2020-12-01 10:34:10|6109|6071|6107.2|6069.2|6109|6071|6107.2|6069.2|9
1606818860000|2020-12-01 10:34:20|6107.31|6069.31|6106.45|6068.45|6107.31|6069.31|6106.34|6068.34|10
1606818870000|2020-12-01 10:34:30|6106.1|6068.1|6106.42|6068.42|6106.42|6068.42|6106.09|6068.09|10
1606818880000|2020-12-01 10:34:40|6106.51|6068.51|6106.86|6068.86|6106.88|6068.88|6106.51|6068.51|10
1606818890000|2020-12-01 10:34:50|6107.04|6069.04|6107.39|6069.39|6107.39|6069.39|6107.02|6069.02|10
1606818900000|2020-12-01 10:35:00|6107.7|6069.7|6109.1|6071.1|6109.1|6071.1|6107.6|6069.6|10
1606818910000|2020-12-01 10:35:10|6109.07|6071.07|6109.38|6071.38|6109.93|6071.93|6109.07|6071.07|9
1606818920000|2020-12-01 10:35:20|6109.08|6071.08|6108.92|6070.92|6109.33|6071.33|6108.92|6070.92|10
1606818930000|2020-12-01 10:35:30|6108.77|6070.77|6107.61|6069.61|6108.77|6070.77|6107.51|6069.51|10
1606818940000|2020-12-01 10:35:40|6107.58|6069.58|6106.97|6068.97|6107.58|6069.58|6106.67|6068.67|9
1606818950000|2020-12-01 10:35:50|6106.89|6068.89|6105.29|6067.29|6106.89|6068.89|6105.09|6067.09|10
1606818960000|2020-12-01 10:36:00|6105.42|6067.42|6106.89|6068.89|6106.89|6068.89|6105.22|6067.22|10
1606818970000|2020-12-01 10:36:10|6107.01|6069.01|6106.39|6068.39|6107.41|6069.41|6106.39|6068.39|10
1606818980000|2020-12-01 10:36:20|6106.32|6068.32|6105.56|6067.56|6106.33|6068.33|6105.47|6067.47|10
1606818990000|2020-12-01 10:36:30|6105.44|6067.44|6105.48|6067.48|6105.89|6067.89|6105.36|6067.36|9
1606819000000|2020-12-01 10:36:40|6104.97|6066.97|6103.57|6065.57|6104.97|6066.97|6103.57|6065.57|9
1606819010000|2020-12-01 10:36:50|6103.73|6065.73|6101.82|6063.82|6103.73|6065.73|6101.82|6063.82|10
1606819020000|2020-12-01 10:37:00|6101.31|6063.31|6100.7|6062.7|6101.31|6063.31|6100.4|6062.4|10
1606819030000|2020-12-01 10:37:10|6100.22|6062.22|6098.29|6060.29|6100.22|6062.22|6098.29|6060.29|8
1606819040000|2020-12-01 10:37:20|6098.31|6060.31|6097.96|6059.96|6098.31|6060.31|6097.39|6059.39|10
1606819050000|2020-12-01 10:37:30|6098.34|6060.34|6097.56|6059.56|6098.85|6060.85|6097.56|6059.56|10
1606819060000|2020-12-01 10:37:40|6097.54|6059.54|6095.26|6057.26|6097.54|6059.54|6095.26|6057.26|10
1606819070000|2020-12-01 10:37:50|6094.89|6056.89|6093.46|6055.46|6094.89|6056.89|6093.46|6055.46|9
1606819080000|2020-12-01 10:38:00|6093.52|6055.52|6091.71|6053.71|6093.52|6055.52|6091.71|6053.71|10
1606819090000|2020-12-01 10:38:10|6091.73|6053.73|6091.45|6053.45|6092.05|6054.05|6091.45|6053.45|10
1606819100000|2020-12-01 10:38:20|6091.47|6053.47|6092.47|6054.47|6092.47|6054.47|6091.19|6053.19|10
1606819110000|2020-12-01 10:38:30|6092.72|6054.72|6096.16|6058.16|6096.16|6058.16|6092.72|6054.72|10
1606819120000|2020-12-01 10:38:40|6095.89|6057.89|6098.28|6060.28|6098.4|6060.4|6095.89|6057.89|10
1606819130000|2020-12-01 10:38:50|6098.84|6060.84|6099.48|6061.48|6099.51|6061.51|6098.35|6060.35|8
1606819140000|2020-12-01 10:39:00|6099.59|6061.59|6101.14|6063.14|6101.14|6063.14|6099.59|6061.59|9
1606819150000|2020-12-01 10:39:10|6101.23|6063.23|6101.6|6063.6|6101.6|6063.6|6101.06|6063.06|8
1606819160000|2020-12-01 10:39:20|6101.46|6063.46|6101.36|6063.36|6101.75|6063.75|6101.24|6063.24|10
1606819170000|2020-12-01 10:39:30|6101.47|6063.47|6099.61|6061.61|6101.56|6063.56|6099.54|6061.54|10
1606819180000|2020-12-01 10:39:40|6099.73|6061.73|6098.49|6060.49|6099.73|6061.73|6098.49|6060.49|10
1606819190000|2020-12-01 10:39:50|6098.53|6060.53|6098.14|6060.14|6098.54|6060.54|6098.13|6060.13|10
1606819200000|2020-12-01 10:40:00|6098.08|6060.08|6097.93|6059.93|6098.26|6060.26|6097.56|6059.56|10
1606819210000|2020-12-01 10:40:10|6097.6|6059.6|6097.96|6059.96|6097.96|6059.96|6097.46|6059.46|10
1606819220000|2020-12-01 10:40:20|6098|6060|6097.8|6059.8|6098|6060|6097.64|6059.64|10
1606819230000|2020-12-01 10:40:30|6097.85|6059.85|6099.03|6061.03|6099.03|6061.03|6097.85|6059.85|10
1606819240000|2020-12-01 10:40:40|6099.14|6061.14|6101.4|6063.4|6101.54|6063.54|6099.14|6061.14|10
1606819250000|2020-12-01 10:40:50|6101.47|6063.47|6102.15|6064.15|6102.15|6064.15|6101.47|6063.47|10
1606819260000|2020-12-01 10:41:00|6101.98|6063.98|6102.12|6064.12|6102.22|6064.22|6101.64|6063.64|10
1606819270000|2020-12-01 10:41:10|6102.4|6064.4|6101.56|6063.56|6102.4|6064.4|6101.56|6063.56|10
1606819280000|2020-12-01 10:41:20|6101.41|6063.41|6100.77|6062.77|6101.82|6063.82|6100.75|6062.75|10
1606819290000|2020-12-01 10:41:30|6101.28|6063.28|6101.23|6063.23|6101.49|6063.49|6100.67|6062.67|10
1606819300000|2020-12-01 10:41:40|6101.2|6063.2|6101.78|6063.78|6101.78|6063.78|6101.19|6063.19|9
1606819310000|2020-12-01 10:41:50|6101.84|6063.84|6101.62|6063.62|6101.84|6063.84|6101.39|6063.39|10
1606819320000|2020-12-01 10:42:00|6101.63|6063.63|6102.08|6064.08|6102.43|6064.43|6101.58|6063.58|10
1606819330000|2020-12-01 10:42:10|6101.73|6063.73|6099.98|6061.98|6101.73|6063.73|6099.94|6061.94|10
1606819340000|2020-12-01 10:42:20|6100.02|6062.02|6100.77|6062.77|6100.77|6062.77|6100.02|6062.02|10
1606819350000|2020-12-01 10:42:30|6101.2|6063.2|6103.13|6065.13|6103.16|6065.16|6101.2|6063.2|10
1606819360000|2020-12-01 10:42:40|6103.28|6065.28|6106.16|6068.16|6106.16|6068.16|6103.28|6065.28|9
1606819370000|2020-12-01 10:42:50|6106.04|6068.04|6106.23|6068.23|6106.7|6068.7|6106.04|6068.04|10
1606819380000|2020-12-01 10:43:00|6106.6|6068.6|6106.91|6068.91|6107.06|6069.06|6106.6|6068.6|9
1606819390000|2020-12-01 10:43:10|6107.39|6069.39|6107.95|6069.95|6108.42|6070.42|6107.39|6069.39|9
1606819400000|2020-12-01 10:43:20|6107.85|6069.85|6105.8|6067.8|6107.88|6069.88|6105.8|6067.8|10
1606819410000|2020-12-01 10:43:30|6105.71|6067.71|6104.54|6066.54|6105.71|6067.71|6104.54|6066.54|10
1606819420000|2020-12-01 10:43:40|6104.55|6066.55|6104.31|6066.31|6104.55|6066.55|6104.15|6066.15|10
1606819430000|2020-12-01 10:43:50|6104.75|6066.75|6107.52|6069.52|6107.52|6069.52|6104.75|6066.75|10
1606819440000|2020-12-01 10:44:00|6107.53|6069.53|6107.47|6069.47|6108.03|6070.03|6107.47|6069.47|10
1606819450000|2020-12-01 10:44:10|6107.24|6069.24|6106.93|6068.93|6107.77|6069.77|6106.93|6068.93|10
1606819460000|2020-12-01 10:44:20|6106.81|6068.81|6108.26|6070.26|6108.26|6070.26|6106.75|6068.75|10
1606819470000|2020-12-01 10:44:30|6108.45|6070.45|6108.06|6070.06|6108.55|6070.55|6108.06|6070.06|9
1606819480000|2020-12-01 10:44:40|6108.42|6070.42|6110.31|6072.31|6110.35|6072.35|6108.42|6070.42|10
1606819490000|2020-12-01 10:44:50|6110.45|6072.45|6112.27|6074.27|6112.27|6074.27|6110.45|6072.45|10
1606819500000|2020-12-01 10:45:00|6112.43|6074.43|6112.28|6074.28|6113.14|6075.14|6112.28|6074.28|10
1606819510000|2020-12-01 10:45:10|6112.51|6074.51|6110.82|6072.82|6112.51|6074.51|6110.82|6072.82|9
1606819520000|2020-12-01 10:45:20|6110.79|6072.79|6112.05|6074.05|6112.15|6074.15|6110.59|6072.59|10
1606819530000|2020-12-01 10:45:30|6111.96|6073.96|6111.13|6073.13|6112.17|6074.17|6111.13|6073.13|9
1606819540000|2020-12-01 10:45:40|6110.75|6072.75|6112.22|6074.22|6112.22|6074.22|6110.39|6072.39|10
1606819550000|2020-12-01 10:45:50|6112.64|6074.64|6114.68|6076.68|6114.68|6076.68|6112.64|6074.64|10
1606819560000|2020-12-01 10:46:00|6115.33|6077.33|6116.04|6078.04|6116.13|6078.13|6115.33|6077.33|10
1606819570000|2020-12-01 10:46:10|6116.01|6078.01|6116.35|6078.35|6116.44|6078.44|6115.89|6077.89|10
1606819580000|2020-12-01 10:46:20|6116.48|6078.48|6118.46|6080.46|6118.58|6080.58|6116.48|6078.48|10
1606819590000|2020-12-01 10:46:30|6118.53|6080.53|6121.51|6083.51|6121.88|6083.88|6118.53|6080.53|10
1606819600000|2020-12-01 10:46:40|6122.26|6084.26|6123.26|6085.26|6123.45|6085.45|6122.26|6084.26|10
1606819610000|2020-12-01 10:46:50|6123.42|6085.42|6125.29|6087.29|6125.5|6087.5|6123.42|6085.42|9
1606819620000|2020-12-01 10:47:00|6125.36|6087.36|6125.59|6087.59|6125.6|6087.6|6125.23|6087.23|10
1606819630000|2020-12-01 10:47:10|6125.58|6087.58|6126.95|6088.95|6127.6|6089.6|6125.58|6087.58|10
1606819640000|2020-12-01 10:47:20|6126.66|6088.66|6125.39|6087.39|6126.93|6088.93|6125.39|6087.39|10
1606819650000|2020-12-01 10:47:30|6125.18|6087.18|6125.11|6087.11|6125.31|6087.31|6124.81|6086.81|10
1606819660000|2020-12-01 10:47:40|6124.7|6086.7|6125.3|6087.3|6125.3|6087.3|6124.57|6086.57|9
1606819670000|2020-12-01 10:47:50|6125.43|6087.43|6124.24|6086.24|6125.43|6087.43|6124.22|6086.22|10
1606819680000|2020-12-01 10:48:00|6123.7|6085.7|6121.83|6083.83|6123.7|6085.7|6121.83|6083.83|10
1606819690000|2020-12-01 10:48:10|6121.69|6083.69|6120.91|6082.91|6121.84|6083.84|6120.81|6082.81|10
1606819700000|2020-12-01 10:48:20|6120.56|6082.56|6121.34|6083.34|6121.34|6083.34|6120.56|6082.56|10
1606819710000|2020-12-01 10:48:30|6121.47|6083.47|6122.47|6084.47|6122.47|6084.47|6121.41|6083.41|8
1606819720000|2020-12-01 10:48:40|6122.42|6084.42|6124.25|6086.25|6124.25|6086.25|6122.2|6084.2|9
1606819730000|2020-12-01 10:48:50|6124.49|6086.49|6125.28|6087.28|6125.38|6087.38|6124.48|6086.48|10
1606819740000|2020-12-01 10:49:00|6125.5|6087.5|6126.5|6088.5|6126.59|6088.59|6125.5|6087.5|10
1606819750000|2020-12-01 10:49:10|6126.46|6088.46|6126.86|6088.86|6127.01|6089.01|6126.46|6088.46|10
1606819760000|2020-12-01 10:49:20|6126.72|6088.72|6127.1|6089.1|6127.57|6089.57|6126.72|6088.72|10
1606819770000|2020-12-01 10:49:30|6126.98|6088.98|6127.83|6089.83|6127.83|6089.83|6126.77|6088.77|10
1606819780000|2020-12-01 10:49:40|6127.81|6089.81|6128.05|6090.05|6128.06|6090.06|6127.57|6089.57|9
1606819790000|2020-12-01 10:49:50|6128|6090|6128.06|6090.06|6128.65|6090.65|6127.87|6089.87|8
1606819800000|2020-12-01 10:50:00|6128.05|6090.05|6128.95|6090.95|6129.26|6091.26|6128.05|6090.05|10
1606819810000|2020-12-01 10:50:10|6128.9|6090.9|6128.82|6090.82|6129.2|6091.2|6128.79|6090.79|9
1606819820000|2020-12-01 10:50:20|6128.84|6090.84|6128.59|6090.59|6129.42|6091.42|6128.59|6090.59|10
1606819830000|2020-12-01 10:50:30|6128.31|6090.31|6128.47|6090.47|6128.81|6090.81|6127.88|6089.88|10
1606819840000|2020-12-01 10:50:40|6128.09|6090.09|6128.86|6090.86|6129.14|6091.14|6128.06|6090.06|10
1606819850000|2020-12-01 10:50:50|6128.97|6090.97|6127.56|6089.56|6128.97|6090.97|6127.56|6089.56|9
1606819860000|2020-12-01 10:51:00|6127.11|6089.11|6124.35|6086.35|6127.11|6089.11|6124.35|6086.35|10
1606819870000|2020-12-01 10:51:10|6123.47|6085.47|6123.07|6085.07|6123.61|6085.61|6123.07|6085.07|10
1606819880000|2020-12-01 10:51:20|6123.23|6085.23|6122.47|6084.47|6123.41|6085.41|6122.47|6084.47|10
1606819890000|2020-12-01 10:51:30|6122.64|6084.64|6122|6084|6122.64|6084.64|6121.68|6083.68|10
1606819900000|2020-12-01 10:51:40|6121.54|6083.54|6121.21|6083.21|6121.82|6083.82|6121.21|6083.21|10
1606819910000|2020-12-01 10:51:50|6121.11|6083.11|6121.39|6083.39|6121.42|6083.42|6121|6083|9
1606819920000|2020-12-01 10:52:00|6121.58|6083.58|6124.08|6086.08|6124.08|6086.08|6121.58|6083.58|10
1606819930000|2020-12-01 10:52:10|6124.26|6086.26|6126.51|6088.51|6126.7|6088.7|6124.26|6086.26|10
1606819940000|2020-12-01 10:52:20|6126.82|6088.82|6126.42|6088.42|6127.11|6089.11|6126.29|6088.29|10
1606819950000|2020-12-01 10:52:30|6126.45|6088.45|6127.94|6089.94|6127.94|6089.94|6126.45|6088.45|10
1606819960000|2020-12-01 10:52:40|6128.17|6090.17|6129.31|6091.31|6129.31|6091.31|6128.17|6090.17|10
1606819970000|2020-12-01 10:52:50|6129.21|6091.21|6129.36|6091.36|6129.71|6091.71|6129.21|6091.21|10
1606819980000|2020-12-01 10:53:00|6129.32|6091.32|6128.92|6090.92|6129.55|6091.55|6128.56|6090.56|10
1606819990000|2020-12-01 10:53:10|6129.12|6091.12|6128.49|6090.49|6129.77|6091.77|6128.49|6090.49|10
1606820000000|2020-12-01 10:53:20|6128.33|6090.33|6128.19|6090.19|6128.33|6090.33|6127.68|6089.68|10
1606820010000|2020-12-01 10:53:30|6128|6090|6128.69|6090.69|6128.71|6090.71|6128|6090|10
1606820020000|2020-12-01 10:53:40|6128.95|6090.95|6131.67|6093.67|6131.77|6093.77|6128.82|6090.82|10
1606820030000|2020-12-01 10:53:50|6131.84|6093.84|6132.51|6094.51|6132.51|6094.51|6131.84|6093.84|9
1606820040000|2020-12-01 10:54:00|6132.53|6094.53|6132.74|6094.74|6132.77|6094.77|6132.23|6094.23|10
1606820050000|2020-12-01 10:54:10|6132.67|6094.67|6132.29|6094.29|6132.84|6094.84|6132.25|6094.25|9
1606820060000|2020-12-01 10:54:20|6132.24|6094.24|6132.97|6094.97|6133.01|6095.01|6132.24|6094.24|10
1606820070000|2020-12-01 10:54:30|6133.28|6095.28|6134.92|6096.92|6134.92|6096.92|6133.28|6095.28|10
1606820080000|2020-12-01 10:54:40|6134.93|6096.93|6136.15|6098.15|6136.27|6098.27|6134.93|6096.93|10
1606820090000|2020-12-01 10:54:50|6136.26|6098.26|6135.14|6097.14|6136.31|6098.31|6135.14|6097.14|7
1606820100000|2020-12-01 10:55:00|6135.24|6097.24|6134.98|6096.98|6135.28|6097.28|6134.73|6096.73|10
1606820110000|2020-12-01 10:55:10|6135.02|6097.02|6134.68|6096.68|6135.51|6097.51|6134.68|6096.68|9
1606820120000|2020-12-01 10:55:20|6134.43|6096.43|6132.64|6094.64|6134.43|6096.43|6132.64|6094.64|10
1606820130000|2020-12-01 10:55:30|6132.55|6094.55|6130.86|6092.86|6132.55|6094.55|6130.86|6092.86|10
1606820140000|2020-12-01 10:55:40|6130.45|6092.45|6129.25|6091.25|6130.45|6092.45|6128.79|6090.79|10
1606820150000|2020-12-01 10:55:50|6129.33|6091.33|6128.39|6090.39|6129.62|6091.62|6128.39|6090.39|10
1606820160000|2020-12-01 10:56:00|6128.74|6090.74|6128.56|6090.56|6129.14|6091.14|6128.56|6090.56|10
1606820170000|2020-12-01 10:56:10|6128.78|6090.78|6129.22|6091.22|6129.42|6091.42|6128.78|6090.78|9
1606820180000|2020-12-01 10:56:20|6129.33|6091.33|6130|6092|6130|6092|6129.33|6091.33|10
1606820190000|2020-12-01 10:56:30|6129.77|6091.77|6127.87|6089.87|6129.77|6091.77|6127.87|6089.87|10
1606820200000|2020-12-01 10:56:40|6127.54|6089.54|6127.27|6089.27|6127.76|6089.76|6127.09|6089.09|10
1606820210000|2020-12-01 10:56:50|6127.26|6089.26|6126.98|6088.98|6127.41|6089.41|6126.98|6088.98|10
1606820220000|2020-12-01 10:57:00|6127.13|6089.13|6127.35|6089.35|6127.35|6089.35|6127|6089|9
1606820230000|2020-12-01 10:57:10|6127.49|6089.49|6126.16|6088.16|6127.58|6089.58|6126.16|6088.16|10
1606820240000|2020-12-01 10:57:20|6126.01|6088.01|6124.43|6086.43|6126.01|6088.01|6124.43|6086.43|10
1606820250000|2020-12-01 10:57:30|6124.32|6086.32|6124.72|6086.72|6124.72|6086.72|6124.25|6086.25|10
1606820260000|2020-12-01 10:57:40|6124.28|6086.28|6121.68|6083.68|6124.28|6086.28|6121.68|6083.68|9
1606820270000|2020-12-01 10:57:50|6121.4|6083.4|6120.71|6082.71|6121.4|6083.4|6120.51|6082.51|10
1606820280000|2020-12-01 10:58:00|6121.1|6083.1|6121.39|6083.39|6121.72|6083.72|6121.06|6083.06|10
1606820290000|2020-12-01 10:58:10|6121.37|6083.37|6120.69|6082.69|6121.37|6083.37|6120.69|6082.69|10
1606820300000|2020-12-01 10:58:20|6120.68|6082.68|6121.18|6083.18|6121.34|6083.34|6120.68|6082.68|9
1606820310000|2020-12-01 10:58:30|6121.15|6083.15|6120.83|6082.83|6121.41|6083.41|6120.83|6082.83|9
1606820320000|2020-12-01 10:58:40|6120.74|6082.74|6119.79|6081.79|6120.74|6082.74|6119.79|6081.79|9
1606820330000|2020-12-01 10:58:50|6119.65|6081.65|6118.66|6080.66|6119.79|6081.79|6118.64|6080.64|10
1606820340000|2020-12-01 10:59:00|6118.68|6080.68|6119.25|6081.25|6119.7|6081.7|6118.68|6080.68|10
1606820350000|2020-12-01 10:59:10|6119.65|6081.65|6120.09|6082.09|6120.18|6082.18|6119.27|6081.27|10
1606820360000|2020-12-01 10:59:20|6120.25|6082.25|6122.16|6084.16|6122.16|6084.16|6120.22|6082.22|9
1606820370000|2020-12-01 10:59:30|6121.84|6083.84|6121.93|6083.93|6122.32|6084.32|6121.84|6083.84|10
1606820380000|2020-12-01 10:59:40|6121.92|6083.92|6122.09|6084.09|6122.16|6084.16|6121.5|6083.5|10
1606820390000|2020-12-01 10:59:50|6122.14|6084.14|6122.3|6084.3|6122.6|6084.6|6122.14|6084.14|9
1606820400000|2020-12-01 11:00:00|6122.19|6084.19|6123.11|6085.11|6123.16|6085.16|6121.98|6083.98|9
1606820410000|2020-12-01 11:00:10|6123.26|6085.26|6125.36|6087.36|6125.36|6087.36|6123.26|6085.26|10
1606820420000|2020-12-01 11:00:20|6125.93|6087.93|6128.17|6090.17|6128.17|6090.17|6125.93|6087.93|10
1606820430000|2020-12-01 11:00:30|6128.43|6090.43|6130.94|6092.94|6130.94|6092.94|6128.43|6090.43|10
1606820440000|2020-12-01 11:00:40|6131.21|6093.21|6133.42|6095.42|6133.42|6095.42|6131.21|6093.21|10
1606820450000|2020-12-01 11:00:50|6133.17|6095.17|6135.85|6097.85|6135.85|6097.85|6133.17|6095.17|10
1606820460000|2020-12-01 11:01:00|6136.42|6098.42|6138.25|6100.25|6138.45|6100.45|6136.25|6098.25|10
1606820470000|2020-12-01 11:01:10|6138.34|6100.34|6137.01|6099.01|6138.9|6100.9|6137.01|6099.01|10
1606820480000|2020-12-01 11:01:20|6136.95|6098.95|6132.77|6094.77|6136.95|6098.95|6132.77|6094.77|10
1606820490000|2020-12-01 11:01:30|6132.5|6094.5|6133.94|6095.94|6133.94|6095.94|6132.5|6094.5|10
1606820500000|2020-12-01 11:01:40|6134.39|6096.39|6136.51|6098.51|6136.51|6098.51|6133.99|6095.99|10
1606820510000|2020-12-01 11:01:50|6136.42|6098.42|6136.6|6098.6|6136.89|6098.89|6136.42|6098.42|10
1606820520000|2020-12-01 11:02:00|6136.76|6098.76|6136.83|6098.83|6137.08|6099.08|6135.77|6097.77|10
1606820530000|2020-12-01 11:02:10|6137.12|6099.12|6138.57|6100.57|6138.57|6100.57|6137.02|6099.02|10
1606820540000|2020-12-01 11:02:20|6138.79|6100.79|6139.9|6101.9|6139.92|6101.92|6138.78|6100.78|10
1606820550000|2020-12-01 11:02:30|6139.98|6101.98|6140.73|6102.73|6140.73|6102.73|6139.62|6101.62|10
1606820560000|2020-12-01 11:02:40|6140.74|6102.74|6140.1|6102.1|6140.94|6102.94|6139.9|6101.9|9
1606820570000|2020-12-01 11:02:50|6140.22|6102.22|6142.18|6104.18|6142.18|6104.18|6140.13|6102.13|10
1606820580000|2020-12-01 11:03:00|6142.67|6104.67|6143.14|6105.14|6143.28|6105.28|6142.45|6104.45|10
1606820590000|2020-12-01 11:03:10|6143.2|6105.2|6144.09|6106.09|6144.09|6106.09|6143.11|6105.11|10
1606820600000|2020-12-01 11:03:20|6143.97|6105.97|6145.51|6107.51|6145.51|6107.51|6143.97|6105.97|10
1606820610000|2020-12-01 11:03:30|6145.43|6107.43|6146.22|6108.22|6146.34|6108.34|6145.26|6107.26|10
1606820620000|2020-12-01 11:03:40|6146.34|6108.34|6147.38|6109.38|6147.38|6109.38|6146.17|6108.17|10
1606820630000|2020-12-01 11:03:50|6147.73|6109.73|6149.22|6111.22|6149.22|6111.22|6147.73|6109.73|9
1606820640000|2020-12-01 11:04:00|6148.48|6110.48|6149.88|6111.88|6149.88|6111.88|6147.91|6109.91|9
1606820650000|2020-12-01 11:04:10|6150.33|6112.33|6151.63|6113.63|6151.68|6113.68|6150.33|6112.33|10
1606820660000|2020-12-01 11:04:20|6151.78|6113.78|6152.77|6114.77|6152.81|6114.81|6151.27|6113.27|10
1606820670000|2020-12-01 11:04:30|6152.69|6114.69|6154.35|6116.35|6154.35|6116.35|6152.69|6114.69|10
1606820680000|2020-12-01 11:04:40|6154.44|6116.44|6156.27|6118.27|6156.27|6118.27|6154.44|6116.44|10
1606820690000|2020-12-01 11:04:50|6156.42|6118.42|6159|6121|6159|6121|6156.42|6118.42|10
1606820700000|2020-12-01 11:05:00|6158.93|6120.93|6161.85|6123.85|6161.85|6123.85|6158.93|6120.93|10
1606820710000|2020-12-01 11:05:10|6161.87|6123.87|6162.18|6124.18|6162.22|6124.22|6161.86|6123.86|10
1606820720000|2020-12-01 11:05:20|6162.59|6124.59|6163.15|6125.15|6163.15|6125.15|6162.08|6124.08|10
1606820730000|2020-12-01 11:05:30|6163.63|6125.63|6165.05|6127.05|6165.36|6127.36|6163.63|6125.63|10
1606820740000|2020-12-01 11:05:40|6164.74|6126.74|6163.17|6125.17|6166.22|6128.22|6163.17|6125.17|10
1606820750000|2020-12-01 11:05:50|6163.88|6125.88|6166.65|6128.65|6166.65|6128.65|6163.62|6125.62|10
1606820760000|2020-12-01 11:06:00|6166.67|6128.67|6168.07|6130.07|6168.07|6130.07|6165.67|6127.67|9
1606820770000|2020-12-01 11:06:10|6168.9|6130.9|6172.1|6134.1|6172.1|6134.1|6168.9|6130.9|10
1606820780000|2020-12-01 11:06:20|6172.19|6134.19|6176.04|6138.04|6176.04|6138.04|6172.19|6134.19|10
1606820790000|2020-12-01 11:06:30|6176.08|6138.08|6173.37|6135.37|6176.67|6138.67|6173.37|6135.37|10
1606820800000|2020-12-01 11:06:40|6172.58|6134.58|6173.66|6135.66|6174.08|6136.08|6172.58|6134.58|10
1606820810000|2020-12-01 11:06:50|6173.17|6135.17|6173.58|6135.58|6173.95|6135.95|6173.17|6135.17|10
1606820820000|2020-12-01 11:07:00|6173.94|6135.94|6171.82|6133.82|6173.94|6135.94|6171.82|6133.82|10
1606820830000|2020-12-01 11:07:10|6171.14|6133.14|6170.5|6132.5|6171.14|6133.14|6170.09|6132.09|10
1606820840000|2020-12-01 11:07:20|6170.81|6132.81|6173.88|6135.88|6173.88|6135.88|6170.81|6132.81|10
1606820850000|2020-12-01 11:07:30|6174.24|6136.24|6175.03|6137.03|6175.03|6137.03|6174.24|6136.24|9
1606820860000|2020-12-01 11:07:40|6175.31|6137.31|6175.93|6137.93|6176.16|6138.16|6175.31|6137.31|10
1606820870000|2020-12-01 11:07:50|6176.17|6138.17|6177.66|6139.66|6177.66|6139.66|6175.78|6137.78|10
1606820880000|2020-12-01 11:08:00|6177.51|6139.51|6177.75|6139.75|6178.07|6140.07|6177.43|6139.43|10
1606820890000|2020-12-01 11:08:10|6177.97|6139.97|6178.39|6140.39|6178.86|6140.86|6177.76|6139.76|9
1606820900000|2020-12-01 11:08:20|6178.6|6140.6|6178.15|6140.15|6178.95|6140.95|6178.15|6140.15|10
1606820910000|2020-12-01 11:08:30|6178.08|6140.08|6177.88|6139.88|6179.13|6141.13|6177.54|6139.54|10
1606820920000|2020-12-01 11:08:40|6177.96|6139.96|6178.84|6140.84|6178.84|6140.84|6177.96|6139.96|10
1606820930000|2020-12-01 11:08:50|6179.1|6141.1|6181.07|6143.07|6181.07|6143.07|6179.1|6141.1|10
1606820940000|2020-12-01 11:09:00|6182.16|6144.16|6180.37|6142.37|6182.16|6144.16|6180.37|6142.37|9
1606820950000|2020-12-01 11:09:10|6180.73|6142.73|6181.31|6143.31|6181.31|6143.31|6180.29|6142.29|9
1606820960000|2020-12-01 11:09:20|6182.02|6144.02|6183.39|6145.39|6183.46|6145.46|6181.89|6143.89|10
1606820970000|2020-12-01 11:09:30|6183|6145|6180.95|6142.95|6183.02|6145.02|6180.95|6142.95|10
1606820980000|2020-12-01 11:09:40|6181.06|6143.06|6180.09|6142.09|6181.06|6143.06|6178.87|6140.87|10
1606820990000|2020-12-01 11:09:50|6180.27|6142.27|6179.74|6141.74|6180.27|6142.27|6179.47|6141.47|9
1606821000000|2020-12-01 11:10:00|6179.48|6141.48|6179.48|6141.48|6179.66|6141.66|6179.11|6141.11|8
1606821010000|2020-12-01 11:10:10|6179.57|6141.57|6179.66|6141.66|6179.98|6141.98|6179.57|6141.57|10
1606821020000|2020-12-01 11:10:20|6179.67|6141.67|6179.56|6141.56|6179.69|6141.69|6179.42|6141.42|10
1606821030000|2020-12-01 11:10:30|6179.46|6141.46|6180.17|6142.17|6180.35|6142.35|6179.24|6141.24|10
1606821040000|2020-12-01 11:10:40|6179.63|6141.63|6179.52|6141.52|6179.63|6141.63|6178.81|6140.81|10
1606821050000|2020-12-01 11:10:50|6179.47|6141.47|6176.06|6138.06|6179.47|6141.47|6176.06|6138.06|10
1606821060000|2020-12-01 11:11:00|6175.96|6137.96|6173.23|6135.23|6175.96|6137.96|6173.01|6135.01|10
1606821070000|2020-12-01 11:11:10|6173.14|6135.14|6170.43|6132.43|6173.19|6135.19|6170.43|6132.43|10
1606821080000|2020-12-01 11:11:20|6170.11|6132.11|6162|6124|6170.11|6132.11|6162|6124|10
1606821090000|2020-12-01 11:11:30|6161.17|6123.17|6163.63|6125.63|6163.63|6125.63|6161.17|6123.17|10
1606821100000|2020-12-01 11:11:40|6164.09|6126.09|6166.1|6128.1|6166.1|6128.1|6164.09|6126.09|10
1606821110000|2020-12-01 11:11:50|6166.33|6128.33|6167.09|6129.09|6167.09|6129.09|6165.93|6127.93|10
1606821120000|2020-12-01 11:12:00|6167.37|6129.37|6170.04|6132.04|6170.04|6132.04|6167.37|6129.37|10
1606821130000|2020-12-01 11:12:10|6170.24|6132.24|6173.41|6135.41|6173.41|6135.41|6170.24|6132.24|10
1606821140000|2020-12-01 11:12:20|6173.48|6135.48|6175.96|6137.96|6175.96|6137.96|6173.28|6135.28|10
1606821150000|2020-12-01 11:12:30|6176.47|6138.47|6178.47|6140.47|6178.5|6140.5|6176.47|6138.47|10
1606821160000|2020-12-01 11:12:40|6179|6141|6181.21|6143.21|6181.21|6143.21|6179|6141|10
1606821170000|2020-12-01 11:12:50|6181.37|6143.37|6181.51|6143.51|6181.51|6143.51|6180.98|6142.98|10
1606821180000|2020-12-01 11:13:00|6181.4|6143.4|6180.73|6142.73|6181.49|6143.49|6180.73|6142.73|10
1606821190000|2020-12-01 11:13:10|6179.79|6141.79|6177.54|6139.54|6179.79|6141.79|6176.65|6138.65|10
1606821200000|2020-12-01 11:13:20|6176.96|6138.96|6180.41|6142.41|6180.41|6142.41|6176.96|6138.96|10
1606821210000|2020-12-01 11:13:30|6180.71|6142.71|6182.28|6144.28|6182.28|6144.28|6180.71|6142.71|10
1606821220000|2020-12-01 11:13:40|6183.04|6145.04|6182.16|6144.16|6183.44|6145.44|6182.16|6144.16|10
1606821230000|2020-12-01 11:13:50|6182.05|6144.05|6180.35|6142.35|6182.05|6144.05|6180.04|6142.04|10
1606821240000|2020-12-01 11:14:00|6181.06|6143.06|6183.25|6145.25|6183.26|6145.26|6181.06|6143.06|10
1606821250000|2020-12-01 11:14:10|6183.4|6145.4|6185.05|6147.05|6185.05|6147.05|6183.4|6145.4|10
1606821260000|2020-12-01 11:14:20|6185.09|6147.09|6184.73|6146.73|6185.3|6147.3|6184.73|6146.73|9
1606821270000|2020-12-01 11:14:30|6184.26|6146.26|6182.8|6144.8|6184.26|6146.26|6182.76|6144.76|10
1606821280000|2020-12-01 11:14:40|6183.19|6145.19|6183.74|6145.74|6183.74|6145.74|6183.19|6145.19|10
1606821290000|2020-12-01 11:14:50|6183.33|6145.33|6181.27|6143.27|6183.4|6145.4|6181.24|6143.24|10
1606821300000|2020-12-01 11:15:00|6180.74|6142.74|6178.8|6140.8|6180.74|6142.74|6178.76|6140.76|10
1606821310000|2020-12-01 11:15:10|6178.1|6140.1|6176.29|6138.29|6178.1|6140.1|6176.29|6138.29|10
1606821320000|2020-12-01 11:15:20|6175.43|6137.43|6175.26|6137.26|6175.44|6137.44|6174.57|6136.57|10
1606821330000|2020-12-01 11:15:30|6175.45|6137.45|6175.72|6137.72|6176.17|6138.17|6175.45|6137.45|8
1606821340000|2020-12-01 11:15:40|6175.42|6137.42|6172.71|6134.71|6175.42|6137.42|6172.71|6134.71|10
1606821350000|2020-12-01 11:15:50|6172.19|6134.19|6170.13|6132.13|6172.52|6134.52|6170.13|6132.13|10
1606821360000|2020-12-01 11:16:00|6169.62|6131.62|6168.63|6130.63|6169.62|6131.62|6168.5|6130.5|10
1606821370000|2020-12-01 11:16:10|6168.82|6130.82|6170.76|6132.76|6170.76|6132.76|6168.82|6130.82|10
1606821380000|2020-12-01 11:16:20|6171.33|6133.33|6175.28|6137.28|6175.28|6137.28|6171.33|6133.33|10
1606821390000|2020-12-01 11:16:30|6175.83|6137.83|6176.45|6138.45|6176.45|6138.45|6175.83|6137.83|10
1606821400000|2020-12-01 11:16:40|6176.61|6138.61|6178.89|6140.89|6178.89|6140.89|6176.51|6138.51|10
1606821410000|2020-12-01 11:16:50|6179.53|6141.53|6181.59|6143.59|6181.59|6143.59|6179.53|6141.53|9
1606821420000|2020-12-01 11:17:00|6181.56|6143.56|6183.23|6145.23|6183.23|6145.23|6181.56|6143.56|9
1606821430000|2020-12-01 11:17:10|6183.8|6145.8|6185.71|6147.71|6185.71|6147.71|6183.8|6145.8|9
1606821440000|2020-12-01 11:17:20|6185.45|6147.45|6183.89|6145.89|6185.45|6147.45|6183.89|6145.89|10
1606821450000|2020-12-01 11:17:30|6183.73|6145.73|6183.54|6145.54|6183.85|6145.85|6183.53|6145.53|9
1606821460000|2020-12-01 11:17:40|6183.79|6145.79|6182.02|6144.02|6183.79|6145.79|6182.02|6144.02|10
1606821470000|2020-12-01 11:17:50|6181.99|6143.99|6182.87|6144.87|6182.87|6144.87|6181.86|6143.86|10
1606821480000|2020-12-01 11:18:00|6182.79|6144.79|6183.64|6145.64|6183.72|6145.72|6182.79|6144.79|10
1606821490000|2020-12-01 11:18:10|6184.26|6146.26|6184.51|6146.51|6184.6|6146.6|6184.11|6146.11|10
1606821500000|2020-12-01 11:18:20|6184.41|6146.41|6184.65|6146.65|6184.76|6146.76|6184.41|6146.41|9
1606821510000|2020-12-01 11:18:30|6184.63|6146.63|6187.04|6149.04|6187.04|6149.04|6184.56|6146.56|10
1606821520000|2020-12-01 11:18:40|6187.05|6149.05|6188.31|6150.31|6188.5|6150.5|6186.87|6148.87|10
1606821530000|2020-12-01 11:18:50|6188.5|6150.5|6188.3|6150.3|6188.72|6150.72|6187.99|6149.99|9
1606821540000|2020-12-01 11:19:00|6187.88|6149.88|6185.33|6147.33|6187.88|6149.88|6185.33|6147.33|10
1606821550000|2020-12-01 11:19:10|6185.17|6147.17|6180.88|6142.88|6185.17|6147.17|6180.88|6142.88|10
1606821560000|2020-12-01 11:19:20|6180.69|6142.69|6179.88|6141.88|6180.69|6142.69|6179.73|6141.73|10
1606821570000|2020-12-01 11:19:30|6180.02|6142.02|6179.22|6141.22|6180.02|6142.02|6178.86|6140.86|10
1606821580000|2020-12-01 11:19:40|6178.95|6140.95|6176.51|6138.51|6178.95|6140.95|6176.51|6138.51|10
1606821590000|2020-12-01 11:19:50|6176.34|6138.34|6175.29|6137.29|6176.54|6138.54|6175.29|6137.29|10
1606821600000|2020-12-01 11:20:00|6174.61|6136.61|6171.79|6133.79|6174.61|6136.61|6171.79|6133.79|10
1606821610000|2020-12-01 11:20:10|6170.61|6132.61|6166.11|6128.11|6170.61|6132.61|6166.11|6128.11|10
1606821620000|2020-12-01 11:20:20|6165.67|6127.67|6164.62|6126.62|6165.67|6127.67|6164.62|6126.62|9
1606821630000|2020-12-01 11:20:30|6164.32|6126.32|6156.16|6118.16|6164.32|6126.32|6156.16|6118.16|10
1606821640000|2020-12-01 11:20:40|6150.96|6112.96|6142.49|6104.49|6150.96|6112.96|6142.49|6104.49|10
1606821650000|2020-12-01 11:20:50|6138.47|6100.47|6127.35|6089.35|6138.47|6100.47|6127.35|6089.35|10
1606821660000|2020-12-01 11:21:00|6127.93|6089.93|6125.53|6087.53|6128.69|6090.69|6124.74|6086.74|10
1606821670000|2020-12-01 11:21:10|6125.32|6087.32|6132.4|6094.4|6132.4|6094.4|6124.02|6086.02|10
1606821680000|2020-12-01 11:21:20|6134.47|6096.47|6126.79|6088.79|6135.82|6097.82|6126.79|6088.79|10
1606821690000|2020-12-01 11:21:30|6121.43|6083.43|6120.19|6082.19|6121.43|6083.43|6120.11|6082.11|10
1606821700000|2020-12-01 11:21:40|6119.88|6081.88|6117.87|6079.87|6119.88|6081.88|6117.87|6079.87|9
1606821710000|2020-12-01 11:21:50|6118.37|6080.37|6103.26|6065.26|6119.03|6081.03|6103.26|6065.26|10
1606821720000|2020-12-01 11:22:00|6100.93|6062.93|6091.33|6053.33|6100.93|6062.93|6091.33|6053.33|10
1606821730000|2020-12-01 11:22:10|6092.58|6054.58|6092.33|6054.33|6092.74|6054.74|6091.67|6053.67|10
1606821740000|2020-12-01 11:22:20|6091.99|6053.99|6096.24|6058.24|6096.24|6058.24|6090.68|6052.68|9
1606821750000|2020-12-01 11:22:30|6098.81|6060.81|6095.4|6057.4|6099.18|6061.18|6093.94|6055.94|10
1606821760000|2020-12-01 11:22:40|6096.02|6058.02|6096.44|6058.44|6096.44|6058.44|6093.86|6055.86|10
1606821770000|2020-12-01 11:22:50|6097.07|6059.07|6098.86|6060.86|6099.4|6061.4|6097.07|6059.07|10
1606821780000|2020-12-01 11:23:00|6098.12|6060.12|6101.25|6063.25|6101.25|6063.25|6098.12|6060.12|10
1606821790000|2020-12-01 11:23:10|6103.15|6065.15|6104.15|6066.15|6104.16|6066.16|6103.15|6065.15|10
1606821800000|2020-12-01 11:23:20|6103.68|6065.68|6102.32|6064.32|6103.92|6065.92|6102.32|6064.32|10
1606821810000|2020-12-01 11:23:30|6102.48|6064.48|6101.39|6063.39|6102.62|6064.62|6101.39|6063.39|10
1606821820000|2020-12-01 11:23:40|6102.27|6064.27|6102.87|6064.87|6102.89|6064.89|6099.56|6061.56|10
1606821830000|2020-12-01 11:23:50|6102.38|6064.38|6102.3|6064.3|6103.45|6065.45|6102.3|6064.3|9
1606821840000|2020-12-01 11:24:00|6101.61|6063.61|6094.81|6056.81|6101.61|6063.61|6094.81|6056.81|10
1606821850000|2020-12-01 11:24:10|6093.81|6055.81|6091.24|6053.24|6093.81|6055.81|6089.55|6051.55|10
1606821860000|2020-12-01 11:24:20|6091.71|6053.71|6091.56|6053.56|6092.68|6054.68|6091.56|6053.56|10
1606821870000|2020-12-01 11:24:30|6091.7|6053.7|6090.38|6052.38|6092.52|6054.52|6090|6052|9
1606821880000|2020-12-01 11:24:40|6089.84|6051.84|6081.09|6043.09|6089.84|6051.84|6081.09|6043.09|10
1606821890000|2020-12-01 11:24:50|6079.73|6041.73|6076.98|6038.98|6080.34|6042.34|6076.9|6038.9|10
1606821900000|2020-12-01 11:25:00|6076.9|6038.9|6072.62|6034.62|6076.9|6038.9|6072.62|6034.62|10
1606821910000|2020-12-01 11:25:10|6071.77|6033.77|6067.59|6029.59|6071.77|6033.77|6067.59|6029.59|10
1606821920000|2020-12-01 11:25:20|6066.83|6028.83|6054.96|6016.96|6066.83|6028.83|6054.96|6016.96|10
1606821930000|2020-12-01 11:25:30|6051.65|6013.65|6036.6|5998.6|6051.65|6013.65|6036.6|5998.6|10
1606821940000|2020-12-01 11:25:40|6034.78|5996.78|6025.83|5987.83|6034.78|5996.78|6025.83|5987.83|10
1606821950000|2020-12-01 11:25:50|6024.38|5986.38|6017.43|5979.43|6025.6|5987.6|6017.43|5979.43|10
1606821960000|2020-12-01 11:26:00|6018.55|5980.55|6011.57|5973.57|6018.55|5980.55|6011.13|5973.13|10
1606821970000|2020-12-01 11:26:10|6010.68|5972.68|5985.57|5947.57|6010.68|5972.68|5985.04|5947.04|10
1606821980000|2020-12-01 11:26:20|5985.72|5947.72|5969.81|5931.81|5985.72|5947.72|5969.81|5931.81|10
1606821990000|2020-12-01 11:26:30|5967.98|5929.98|5963.18|5925.18|5970.94|5932.94|5963.18|5925.18|10
1606822000000|2020-12-01 11:26:40|5960.97|5922.97|5951.26|5913.26|5960.97|5922.97|5951.26|5913.26|10
1606822010000|2020-12-01 11:26:50|5950.83|5912.83|5944.64|5906.64|5951.11|5913.11|5944.64|5906.64|10
1606822020000|2020-12-01 11:27:00|5943.45|5905.45|5939.15|5901.15|5943.75|5905.75|5939.15|5901.15|10
1606822030000|2020-12-01 11:27:10|5938.57|5900.57|5943.35|5905.35|5943.35|5905.35|5937.11|5899.11|10
1606822040000|2020-12-01 11:27:20|5943.54|5905.54|5943.85|5905.85|5944.23|5906.23|5942.73|5904.73|10
1606822050000|2020-12-01 11:27:30|5943.83|5905.83|5942.82|5904.82|5943.83|5905.83|5942.31|5904.31|10
1606822060000|2020-12-01 11:27:40|5943.27|5905.27|5965.43|5927.43|5965.43|5927.43|5943.27|5905.27|10
1606822070000|2020-12-01 11:27:50|5968.57|5930.57|5972.89|5934.89|5972.89|5934.89|5968.57|5930.57|10
1606822080000|2020-12-01 11:28:00|5972.82|5934.82|5978.41|5940.41|5978.86|5940.86|5972.82|5934.82|10
1606822090000|2020-12-01 11:28:10|5978.78|5940.78|5989.93|5951.93|5989.93|5951.93|5978.78|5940.78|10
1606822100000|2020-12-01 11:28:20|5991.74|5953.74|5992.36|5954.36|5994.77|5956.77|5991.74|5953.74|10
1606822110000|2020-12-01 11:28:30|5990.76|5952.76|5989.38|5951.38|5990.76|5952.76|5988.77|5950.77|10
1606822120000|2020-12-01 11:28:40|5990.54|5952.54|5990.93|5952.93|5991.31|5953.31|5990.24|5952.24|10
1606822130000|2020-12-01 11:28:50|5990.43|5952.43|5991.85|5953.85|5992.41|5954.41|5989.94|5951.94|10
1606822140000|2020-12-01 11:29:00|5992.19|5954.19|5993.66|5955.66|5993.67|5955.67|5992.19|5954.19|10
1606822150000|2020-12-01 11:29:10|5993.06|5955.06|5992.65|5954.65|5993.39|5955.39|5992.07|5954.07|10
1606822160000|2020-12-01 11:29:20|5992.04|5954.04|5990.17|5952.17|5992.04|5954.04|5989.01|5951.01|10
1606822170000|2020-12-01 11:29:30|5990.93|5952.93|5989.73|5951.73|5990.93|5952.93|5989.69|5951.69|10
1606822180000|2020-12-01 11:29:40|5991.34|5953.34|5988.76|5950.76|5991.34|5953.34|5988.76|5950.76|10
1606822190000|2020-12-01 11:29:50|5988.63|5950.63|5985.4|5947.4|5988.63|5950.63|5985.4|5947.4|10
1606822200000|2020-12-01 11:30:00|5985.65|5947.65|5992.19|5954.19|5992.41|5954.41|5985.65|5947.65|10
1606822210000|2020-12-01 11:30:10|5994.04|5956.04|6000.75|5962.75|6000.75|5962.75|5994.04|5956.04|10
1606822220000|2020-12-01 11:30:20|6000.21|5962.21|6000.04|5962.04|6002.32|5964.32|5999.57|5961.57|10
1606822230000|2020-12-01 11:30:30|6000.37|5962.37|6006.93|5968.93|6006.93|5968.93|6000.37|5962.37|10
1606822240000|2020-12-01 11:30:40|6007.28|5969.28|6012.43|5974.43|6012.52|5974.52|6007.28|5969.28|10
1606822250000|2020-12-01 11:30:50|6012.86|5974.86|6014.08|5976.08|6014.12|5976.12|6012.86|5974.86|10
1606822260000|2020-12-01 11:31:00|6014.21|5976.21|6013.96|5975.96|6014.68|5976.68|6013.8|5975.8|10
1606822270000|2020-12-01 11:31:10|6013.24|5975.24|6012.37|5974.37|6014.8|5976.8|6011.59|5973.59|10
1606822280000|2020-12-01 11:31:20|6011.47|5973.47|6010.52|5972.52|6012.06|5974.06|6009.19|5971.19|10
1606822290000|2020-12-01 11:31:30|6009.65|5971.65|6008.65|5970.65|6010.52|5972.52|6008.22|5970.22|10
1606822300000|2020-12-01 11:31:40|6008.51|5970.51|6008.87|5970.87|6008.87|5970.87|6008|5970|10
1606822310000|2020-12-01 11:31:50|6010.08|5972.08|6009.8|5971.8|6011.42|5973.42|6008.78|5970.78|10
1606822320000|2020-12-01 11:32:00|6008.5|5970.5|6003.46|5965.46|6008.5|5970.5|6003.46|5965.46|10
1606822330000|2020-12-01 11:32:10|6003.61|5965.61|6003.53|5965.53|6003.61|5965.61|6002.16|5964.16|10
1606822340000|2020-12-01 11:32:20|6005.27|5967.27|6002.26|5964.26|6005.27|5967.27|6002.07|5964.07|10
1606822350000|2020-12-01 11:32:30|6003|5965|6004.66|5966.66|6004.66|5966.66|6002.95|5964.95|10
1606822360000|2020-12-01 11:32:40|6004.51|5966.51|6002.25|5964.25|6004.51|5966.51|6002.25|5964.25|10
1606822370000|2020-12-01 11:32:50|6001.29|5963.29|6002.66|5964.66|6002.66|5964.66|6000.69|5962.69|10
1606822380000|2020-12-01 11:33:00|6002.68|5964.68|6004.41|5966.41|6004.91|5966.91|6002.61|5964.61|10
1606822390000|2020-12-01 11:33:10|6004.57|5966.57|6008.71|5970.71|6008.71|5970.71|6004.57|5966.57|10
1606822400000|2020-12-01 11:33:20|6009.13|5971.13|6010.16|5972.16|6010.91|5972.91|6009.13|5971.13|10
1606822410000|2020-12-01 11:33:30|6010.25|5972.25|6010.65|5972.65|6010.65|5972.65|6010.25|5972.25|10
1606822420000|2020-12-01 11:33:40|6010.33|5972.33|6011.43|5973.43|6012.16|5974.16|6010.33|5972.33|10
1606822430000|2020-12-01 11:33:50|6011.12|5973.12|6009.94|5971.94|6011.12|5973.12|6009.81|5971.81|8
1606822440000|2020-12-01 11:34:00|6009.99|5971.99|6010.06|5972.06|6010.36|5972.36|6008.06|5970.06|10
1606822450000|2020-12-01 11:34:10|6009.91|5971.91|6010.57|5972.57|6010.57|5972.57|6009.82|5971.82|10
1606822460000|2020-12-01 11:34:20|6011.83|5973.83|6013.51|5975.51|6013.51|5975.51|6011.83|5973.83|10
1606822470000|2020-12-01 11:34:30|6013.74|5975.74|6014.28|5976.28|6014.36|5976.36|6013.52|5975.52|10
1606822480000|2020-12-01 11:34:40|6014.57|5976.57|6014.5|5976.5|6015.39|5977.39|6014.26|5976.26|10
1606822490000|2020-12-01 11:34:50|6014.09|5976.09|6013.83|5975.83|6016.11|5978.11|6013.82|5975.82|10
1606822500000|2020-12-01 11:35:00|6013.94|5975.94|6010.18|5972.18|6013.94|5975.94|6010.14|5972.14|10
1606822510000|2020-12-01 11:35:10|6009.91|5971.91|6000.65|5962.65|6009.91|5971.91|6000.65|5962.65|10
1606822520000|2020-12-01 11:35:20|5999.26|5961.26|5990.43|5952.43|5999.26|5961.26|5990.43|5952.43|10
1606822530000|2020-12-01 11:35:30|5988.95|5950.95|5977.81|5939.81|5988.95|5950.95|5977.81|5939.81|10
1606822540000|2020-12-01 11:35:40|5975.31|5937.31|5974.11|5936.11|5975.31|5937.31|5970.75|5932.75|10
1606822550000|2020-12-01 11:35:50|5974.55|5936.55|5982.96|5944.96|5982.96|5944.96|5974.55|5936.55|10
1606822560000|2020-12-01 11:36:00|5984.04|5946.04|5983.7|5945.7|5987.61|5949.61|5983.7|5945.7|10
1606822570000|2020-12-01 11:36:10|5983.26|5945.26|5979.7|5941.7|5984.06|5946.06|5979.58|5941.58|10
1606822580000|2020-12-01 11:36:20|5978.13|5940.13|5976.16|5938.16|5978.22|5940.22|5976.16|5938.16|10
1606822590000|2020-12-01 11:36:30|5977|5939|5976.87|5938.87|5977.48|5939.48|5976.76|5938.76|10
1606822600000|2020-12-01 11:36:40|5977.02|5939.02|5977.19|5939.19|5977.8|5939.8|5976.73|5938.73|10
1606822610000|2020-12-01 11:36:50|5975.31|5937.31|5971.47|5933.47|5975.39|5937.39|5971.47|5933.47|10
1606822620000|2020-12-01 11:37:00|5971.69|5933.69|5970.3|5932.3|5971.69|5933.69|5970.3|5932.3|10
1606822630000|2020-12-01 11:37:10|5970.14|5932.14|5966.83|5928.83|5970.14|5932.14|5965.87|5927.87|10
1606822640000|2020-12-01 11:37:20|5967.67|5929.67|5972.79|5934.79|5973.1|5935.1|5967.67|5929.67|10
1606822650000|2020-12-01 11:37:30|5973.09|5935.09|5972.47|5934.47|5973.64|5935.64|5972.37|5934.37|10
1606822660000|2020-12-01 11:37:40|5972.58|5934.58|5975.3|5937.3|5975.3|5937.3|5972.58|5934.58|10
1606822670000|2020-12-01 11:37:50|5975.47|5937.47|5978.37|5940.37|5978.37|5940.37|5975.47|5937.47|10
1606822680000|2020-12-01 11:38:00|5978.75|5940.75|5981.71|5943.71|5981.71|5943.71|5978.75|5940.75|10
1606822690000|2020-12-01 11:38:10|5981.67|5943.67|5981.35|5943.35|5981.74|5943.74|5980.73|5942.73|10
1606822700000|2020-12-01 11:38:20|5982.15|5944.15|5982.74|5944.74|5982.74|5944.74|5981.56|5943.56|10
1606822710000|2020-12-01 11:38:30|5982.9|5944.9|5983.42|5945.42|5983.45|5945.45|5981.35|5943.35|10
1606822720000|2020-12-01 11:38:40|5983.46|5945.46|5982.73|5944.73|5983.93|5945.93|5982.71|5944.71|10
1606822730000|2020-12-01 11:38:50|5982.69|5944.69|5983.49|5945.49|5983.49|5945.49|5982.46|5944.46|10
1606822740000|2020-12-01 11:39:00|5983.5|5945.5|5984.2|5946.2|5984.26|5946.26|5983.46|5945.46|10
1606822750000|2020-12-01 11:39:10|5984.13|5946.13|5982.41|5944.41|5984.23|5946.23|5982.41|5944.41|10
1606822760000|2020-12-01 11:39:20|5982.35|5944.35|5983.26|5945.26|5983.26|5945.26|5982.35|5944.35|10
1606822770000|2020-12-01 11:39:30|5983.32|5945.32|5983.2|5945.2|5983.43|5945.43|5983.04|5945.04|10
1606822780000|2020-12-01 11:39:40|5983.09|5945.09|5982.37|5944.37|5983.13|5945.13|5981.29|5943.29|10
1606822790000|2020-12-01 11:39:50|5982.62|5944.62|5983.59|5945.59|5983.88|5945.88|5982.62|5944.62|10
1606822800000|2020-12-01 11:40:00|5983.76|5945.76|5986.04|5948.04|5986.04|5948.04|5983.76|5945.76|10
1606822810000|2020-12-01 11:40:10|5986.51|5948.51|5989.85|5951.85|5989.85|5951.85|5986.51|5948.51|10
1606822820000|2020-12-01 11:40:20|5990.1|5952.1|5993.17|5955.17|5993.17|5955.17|5990.1|5952.1|10
1606822830000|2020-12-01 11:40:30|5993.09|5955.09|5994.78|5956.78|5994.78|5956.78|5993.09|5955.09|9
1606822840000|2020-12-01 11:40:40|5995.08|5957.08|5998.62|5960.62|5998.62|5960.62|5995.08|5957.08|10
1606822850000|2020-12-01 11:40:50|5999.53|5961.53|6003.63|5965.63|6003.63|5965.63|5999.53|5961.53|10
1606822860000|2020-12-01 11:41:00|6003.45|5965.45|6003.39|5965.39|6003.45|5965.45|6002.81|5964.81|10
1606822870000|2020-12-01 11:41:10|6003.68|5965.68|6003.07|5965.07|6003.82|5965.82|6002.74|5964.74|10
1606822880000|2020-12-01 11:41:20|6002.85|5964.85|6004.33|5966.33|6004.33|5966.33|6002.71|5964.71|10
1606822890000|2020-12-01 11:41:30|6004.71|5966.71|6005.22|5967.22|6005.5|5967.5|6004.49|5966.49|10
1606822900000|2020-12-01 11:41:40|6005.56|5967.56|6005.85|5967.85|6005.85|5967.85|6005.36|5967.36|10
1606822910000|2020-12-01 11:41:50|6005.68|5967.68|6005.04|5967.04|6006.01|5968.01|6004.91|5966.91|8
1606822920000|2020-12-01 11:42:00|6004.86|5966.86|6006.63|5968.63|6006.63|5968.63|6004.86|5966.86|9
1606822930000|2020-12-01 11:42:10|6006.58|5968.58|6007.72|5969.72|6008.17|5970.17|6006.39|5968.39|9
1606822940000|2020-12-01 11:42:20|6007.84|5969.84|6010.47|5972.47|6010.47|5972.47|6007.84|5969.84|9
1606822950000|2020-12-01 11:42:30|6010.98|5972.98|6014.75|5976.75|6014.75|5976.75|6010.98|5972.98|10
1606822960000|2020-12-01 11:42:40|6014.24|5976.24|6014.88|5976.88|6014.95|5976.95|6014.24|5976.24|10
1606822970000|2020-12-01 11:42:50|6014.59|5976.59|6015.7|5977.7|6016.43|5978.43|6014.46|5976.46|10
1606822980000|2020-12-01 11:43:00|6015.19|5977.19|6017.74|5979.74|6017.88|5979.88|6015.19|5977.19|10
1606822990000|2020-12-01 11:43:10|6017.84|5979.84|6020.99|5982.99|6021.14|5983.14|6017.84|5979.84|9
1606823000000|2020-12-01 11:43:20|6021.51|5983.51|6022.34|5984.34|6022.68|5984.68|6021.34|5983.34|10
1606823010000|2020-12-01 11:43:30|6022.29|5984.29|6020.53|5982.53|6022.29|5984.29|6020.49|5982.49|10
1606823020000|2020-12-01 11:43:40|6020.43|5982.43|6019.14|5981.14|6020.54|5982.54|6019.14|5981.14|10
1606823030000|2020-12-01 11:43:50|6019.09|5981.09|6018.49|5980.49|6019.09|5981.09|6018.41|5980.41|10
1606823040000|2020-12-01 11:44:00|6018.52|5980.52|6018.46|5980.46|6018.53|5980.53|6017.97|5979.97|10
1606823050000|2020-12-01 11:44:10|6017.62|5979.62|6018.77|5980.77|6018.89|5980.89|6017.62|5979.62|10
1606823060000|2020-12-01 11:44:20|6019.02|5981.02|6019.65|5981.65|6019.75|5981.75|6019.02|5981.02|10
1606823070000|2020-12-01 11:44:30|6019.78|5981.78|6022.48|5984.48|6022.87|5984.87|6019.78|5981.78|9
1606823080000|2020-12-01 11:44:40|6022.21|5984.21|6030.44|5992.44|6030.44|5992.44|6022.21|5984.21|10
1606823090000|2020-12-01 11:44:50|6030.6|5992.6|6033.74|5995.74|6033.74|5995.74|6030.6|5992.6|10
1606823100000|2020-12-01 11:45:00|6034.06|5996.06|6033.25|5995.25|6034.06|5996.06|6033.14|5995.14|10
1606823110000|2020-12-01 11:45:10|6033.17|5995.17|6035.48|5997.48|6035.48|5997.48|6033.17|5995.17|10
1606823120000|2020-12-01 11:45:20|6035.9|5997.9|6039.3|6001.3|6039.3|6001.3|6035.9|5997.9|10
1606823130000|2020-12-01 11:45:30|6038.42|6000.42|6041.31|6003.31|6041.31|6003.31|6038.42|6000.42|10
1606823140000|2020-12-01 11:45:40|6041.65|6003.65|6046.63|6008.63|6046.63|6008.63|6041.6|6003.6|10
1606823150000|2020-12-01 11:45:50|6046.7|6008.7|6052.05|6014.05|6052.05|6014.05|6046.7|6008.7|10
1606823160000|2020-12-01 11:46:00|6052.48|6014.48|6052.2|6014.2|6053.7|6015.7|6052.19|6014.19|10
1606823170000|2020-12-01 11:46:10|6052.16|6014.16|6053.81|6015.81|6053.81|6015.81|6051.57|6013.57|10
1606823180000|2020-12-01 11:46:20|6054.6|6016.6|6056.47|6018.47|6056.53|6018.53|6054.6|6016.6|10
1606823190000|2020-12-01 11:46:30|6057.31|6019.31|6057.88|6019.88|6057.88|6019.88|6056.6|6018.6|10
1606823200000|2020-12-01 11:46:40|6058.04|6020.04|6059.47|6021.47|6059.47|6021.47|6058.04|6020.04|10
1606823210000|2020-12-01 11:46:50|6059.11|6021.11|6058.38|6020.38|6059.46|6021.46|6058.38|6020.38|10
1606823220000|2020-12-01 11:47:00|6057.84|6019.84|6051.62|6013.62|6057.84|6019.84|6051.43|6013.43|10
1606823230000|2020-12-01 11:47:10|6051.03|6013.03|6050.82|6012.82|6051.03|6013.03|6048.54|6010.54|10
1606823240000|2020-12-01 11:47:20|6051.21|6013.21|6052.16|6014.16|6052.88|6014.88|6051.21|6013.21|10
1606823250000|2020-12-01 11:47:30|6051.88|6013.88|6051.94|6013.94|6052.28|6014.28|6051.83|6013.83|10
1606823260000|2020-12-01 11:47:40|6052.08|6014.08|6051.97|6013.97|6052.08|6014.08|6051.43|6013.43|10
1606823270000|2020-12-01 11:47:50|6051.58|6013.58|6049.44|6011.44|6051.58|6013.58|6049.43|6011.43|10
1606823280000|2020-12-01 11:48:00|6049.07|6011.07|6048.26|6010.26|6049.07|6011.07|6048.14|6010.14|10
1606823290000|2020-12-01 11:48:10|6048.22|6010.22|6042.79|6004.79|6048.22|6010.22|6042.79|6004.79|10
1606823300000|2020-12-01 11:48:20|6042.15|6004.15|6042.34|6004.34|6042.67|6004.67|6042.09|6004.09|10
1606823310000|2020-12-01 11:48:30|6042.71|6004.71|6043.57|6005.57|6043.57|6005.57|6042.71|6004.71|8
1606823320000|2020-12-01 11:48:40|6042.92|6004.92|6039.65|6001.65|6042.92|6004.92|6038.83|6000.83|10
1606823330000|2020-12-01 11:48:50|6039.13|6001.13|6038.46|6000.46|6040.03|6002.03|6038.04|6000.04|10
1606823340000|2020-12-01 11:49:00|6038.07|6000.07|6038.38|6000.38|6038.57|6000.57|6037.76|5999.76|9
1606823350000|2020-12-01 11:49:10|6038.16|6000.16|6035|5997|6038.16|6000.16|6035|5997|10
1606823360000|2020-12-01 11:49:20|6034.98|5996.98|6032.32|5994.32|6034.98|5996.98|6032.32|5994.32|10
1606823370000|2020-12-01 11:49:30|6031.95|5993.95|6033.5|5995.5|6033.5|5995.5|6031.49|5993.49|10
1606823380000|2020-12-01 11:49:40|6033.65|5995.65|6035.92|5997.92|6035.92|5997.92|6033.65|5995.65|10
1606823390000|2020-12-01 11:49:50|6035.94|5997.94|6036.78|5998.78|6036.78|5998.78|6035.94|5997.94|10
1606823400000|2020-12-01 11:50:00|6037.01|5999.01|6036.32|5998.32|6038.26|6000.26|6036.32|5998.32|10
1606823410000|2020-12-01 11:50:10|6035.94|5997.94|6035.04|5997.04|6035.94|5997.94|6035.04|5997.04|10
1606823420000|2020-12-01 11:50:20|6034.95|5996.95|6037.44|5999.44|6037.59|5999.59|6034.95|5996.95|10
1606823430000|2020-12-01 11:50:30|6037.84|5999.84|6037.22|5999.22|6038.39|6000.39|6037.22|5999.22|10
1606823440000|2020-12-01 11:50:40|6036.84|5998.84|6035.64|5997.64|6036.84|5998.84|6035.64|5997.64|10
1606823450000|2020-12-01 11:50:50|6035.53|5997.53|6036.55|5998.55|6036.56|5998.56|6035.26|5997.26|10
1606823460000|2020-12-01 11:51:00|6036.65|5998.65|6036.5|5998.5|6037.16|5999.16|6036.1|5998.1|10
1606823470000|2020-12-01 11:51:10|6036.39|5998.39|6034.93|5996.93|6036.39|5998.39|6034.54|5996.54|10
1606823480000|2020-12-01 11:51:20|6034.82|5996.82|6029.7|5991.7|6034.82|5996.82|6029.7|5991.7|10
1606823490000|2020-12-01 11:51:30|6028.52|5990.52|6025.32|5987.32|6028.52|5990.52|6024.47|5986.47|10
1606823500000|2020-12-01 11:51:40|6024.72|5986.72|6020.25|5982.25|6024.72|5986.72|6020.25|5982.25|9
1606823510000|2020-12-01 11:51:50|6021.21|5983.21|6021.96|5983.96|6021.96|5983.96|6019.69|5981.69|10
1606823520000|2020-12-01 11:52:00|6022.44|5984.44|6022.92|5984.92|6023.24|5985.24|6022.44|5984.44|10
1606823530000|2020-12-01 11:52:10|6022.54|5984.54|6020.59|5982.59|6022.54|5984.54|6020.14|5982.14|10
1606823540000|2020-12-01 11:52:20|6020.56|5982.56|6019.61|5981.61|6020.56|5982.56|6019.31|5981.31|9
1606823550000|2020-12-01 11:52:30|6019.39|5981.39|6019.35|5981.35|6019.39|5981.39|6018.97|5980.97|10
1606823560000|2020-12-01 11:52:40|6019.56|5981.56|6021.72|5983.72|6021.72|5983.72|6019.56|5981.56|10
1606823570000|2020-12-01 11:52:50|6021.75|5983.75|6024.43|5986.43|6025.06|5987.06|6021.75|5983.75|10
1606823580000|2020-12-01 11:53:00|6023.97|5985.97|6024.62|5986.62|6026.05|5988.05|6023.97|5985.97|10
1606823590000|2020-12-01 11:53:10|6024.75|5986.75|6021.94|5983.94|6024.75|5986.75|6021.94|5983.94|10
1606823600000|2020-12-01 11:53:20|6022.31|5984.31|6020.17|5982.17|6022.47|5984.47|6020.17|5982.17|10
1606823610000|2020-12-01 11:53:30|6020.02|5982.02|6019|5981|6020.02|5982.02|6019|5981|10
1606823620000|2020-12-01 11:53:40|6019.28|5981.28|6017.94|5979.94|6019.57|5981.57|6017.89|5979.89|9
1606823630000|2020-12-01 11:53:50|6018.05|5980.05|6013.28|5975.28|6018.05|5980.05|6013.28|5975.28|10
1606823640000|2020-12-01 11:54:00|6013.54|5975.54|6010.05|5972.05|6013.54|5975.54|6010.05|5972.05|10
1606823650000|2020-12-01 11:54:10|6009.89|5971.89|6009.13|5971.13|6010.22|5972.22|6009.13|5971.13|10
1606823660000|2020-12-01 11:54:20|6008.94|5970.94|6008.83|5970.83|6008.94|5970.94|6008.03|5970.03|10
1606823670000|2020-12-01 11:54:30|6008.68|5970.68|6007.22|5969.22|6008.68|5970.68|6006.97|5968.97|10
1606823680000|2020-12-01 11:54:40|6006.88|5968.88|6008.08|5970.08|6008.08|5970.08|6006.81|5968.81|10
1606823690000|2020-12-01 11:54:50|6008.09|5970.09|6008.21|5970.21|6008.22|5970.22|6007.75|5969.75|10
1606823700000|2020-12-01 11:55:00|6007.9|5969.9|6007.35|5969.35|6007.9|5969.9|6007.07|5969.07|10
1606823710000|2020-12-01 11:55:10|6007.34|5969.34|6005.91|5967.91|6007.34|5969.34|6005.91|5967.91|10
1606823720000|2020-12-01 11:55:20|6005.98|5967.98|6007.7|5969.7|6007.7|5969.7|6005.6|5967.6|10
1606823730000|2020-12-01 11:55:30|6007.83|5969.83|6009.97|5971.97|6009.97|5971.97|6007.83|5969.83|9
1606823740000|2020-12-01 11:55:40|6010.91|5972.91|6009.88|5971.88|6011.76|5973.76|6009.88|5971.88|10
1606823750000|2020-12-01 11:55:50|6009.55|5971.55|6008.54|5970.54|6009.55|5971.55|6008.3|5970.3|9
1606823760000|2020-12-01 11:56:00|6008.57|5970.57|6007.88|5969.88|6009.2|5971.2|6007.88|5969.88|10
1606823770000|2020-12-01 11:56:10|6007.55|5969.55|6004.62|5966.62|6007.55|5969.55|6004.62|5966.62|9
1606823780000|2020-12-01 11:56:20|6004.37|5966.37|6006.91|5968.91|6006.91|5968.91|6004.37|5966.37|10
1606823790000|2020-12-01 11:56:30|6007.05|5969.05|6007.01|5969.01|6007.25|5969.25|6006.66|5968.66|10
1606823800000|2020-12-01 11:56:40|6007.11|5969.11|6007.77|5969.77|6007.77|5969.77|6007.09|5969.09|10
1606823810000|2020-12-01 11:56:50|6008.31|5970.31|6009.08|5971.08|6009.08|5971.08|6008.27|5970.27|10
1606823820000|2020-12-01 11:57:00|6009.12|5971.12|6008.41|5970.41|6009.12|5971.12|6008.36|5970.36|9
1606823830000|2020-12-01 11:57:10|6008.57|5970.57|6011.56|5973.56|6011.56|5973.56|6008.57|5970.57|10
1606823840000|2020-12-01 11:57:20|6011.73|5973.73|6011.87|5973.87|6011.87|5973.87|6011.58|5973.58|10
1606823850000|2020-12-01 11:57:30|6012.06|5974.06|6013.06|5975.06|6013.06|5975.06|6012.06|5974.06|10
1606823860000|2020-12-01 11:57:40|6012.91|5974.91|6013.56|5975.56|6013.98|5975.98|6012.66|5974.66|9
1606823870000|2020-12-01 11:57:50|6013.71|5975.71|6015.41|5977.41|6015.41|5977.41|6013.58|5975.58|10
1606823880000|2020-12-01 11:58:00|6015.51|5977.51|6018.17|5980.17|6018.21|5980.21|6015.51|5977.51|10
1606823890000|2020-12-01 11:58:10|6018.19|5980.19|6016.52|5978.52|6018.22|5980.22|6016.52|5978.52|10
1606823900000|2020-12-01 11:58:20|6016.3|5978.3|6014.16|5976.16|6016.63|5978.63|6014.12|5976.12|10
1606823910000|2020-12-01 11:58:30|6014.19|5976.19|6014.14|5976.14|6014.19|5976.19|6013.86|5975.86|9
1606823920000|2020-12-01 11:58:40|6014.06|5976.06|6012.16|5974.16|6014.06|5976.06|6012.12|5974.12|10
1606823930000|2020-12-01 11:58:50|6012.15|5974.15|6011.54|5973.54|6012.32|5974.32|6011.54|5973.54|10
1606823940000|2020-12-01 11:59:00|6011.33|5973.33|6009.96|5971.96|6011.33|5973.33|6009.82|5971.82|10
1606823950000|2020-12-01 11:59:10|6010.11|5972.11|6007.9|5969.9|6010.11|5972.11|6007.9|5969.9|10
1606823960000|2020-12-01 11:59:20|6007.44|5969.44|6006.22|5968.22|6007.44|5969.44|6006.22|5968.22|10
1606823970000|2020-12-01 11:59:30|6006.26|5968.26|6003.23|5965.23|6006.26|5968.26|6003.23|5965.23|9
1606823980000|2020-12-01 11:59:40|6002.67|5964.67|6000.95|5962.95|6002.67|5964.67|6000.95|5962.95|10
1606823990000|2020-12-01 11:59:50|6000.65|5962.65|5998.52|5960.52|6000.65|5962.65|5998.51|5960.51|10
1606824000000|2020-12-01 12:00:00|5997.76|5959.76|6000.02|5962.02|6000.36|5962.36|5997.68|5959.68|10
1606824010000|2020-12-01 12:00:10|6000.17|5962.17|5999.08|5961.08|6000.44|5962.44|5998.95|5960.95|10
1606824020000|2020-12-01 12:00:20|5999.3|5961.3|5994.59|5956.59|5999.3|5961.3|5994.59|5956.59|10
1606824030000|2020-12-01 12:00:30|5994.46|5956.46|5989.1|5951.1|5994.5|5956.5|5989.1|5951.1|10
1606824040000|2020-12-01 12:00:40|5988.83|5950.83|5985.59|5947.59|5988.83|5950.83|5985.59|5947.59|10
1606824050000|2020-12-01 12:00:50|5985.62|5947.62|5977.97|5939.97|5985.62|5947.62|5977.97|5939.97|10
1606824060000|2020-12-01 12:01:00|5976.49|5938.49|5974.78|5936.78|5976.98|5938.98|5974.66|5936.66|10
1606824070000|2020-12-01 12:01:10|5974.31|5936.31|5975.81|5937.81|5975.81|5937.81|5974.31|5936.31|10
1606824080000|2020-12-01 12:01:20|5975.23|5937.23|5975.47|5937.47|5976.25|5938.25|5975.1|5937.1|9
1606824090000|2020-12-01 12:01:30|5975.42|5937.42|5972.9|5934.9|5975.42|5937.42|5972.9|5934.9|10
1606824100000|2020-12-01 12:01:40|5970.3|5932.3|5970.11|5932.11|5970.31|5932.31|5967.9|5929.9|10
1606824110000|2020-12-01 12:01:50|5970.47|5932.47|5975.71|5937.71|5975.71|5937.71|5970.47|5932.47|10
1606824120000|2020-12-01 12:02:00|5976.19|5938.19|5978.07|5940.07|5978.23|5940.23|5976.19|5938.19|10
1606824130000|2020-12-01 12:02:10|5978.08|5940.08|5979.92|5941.92|5979.92|5941.92|5978.04|5940.04|10
1606824140000|2020-12-01 12:02:20|5979.98|5941.98|5979.9|5941.9|5981.22|5943.22|5979.88|5941.88|10
1606824150000|2020-12-01 12:02:30|5979.89|5941.89|5979.73|5941.73|5980.31|5942.31|5979.63|5941.63|10
1606824160000|2020-12-01 12:02:40|5980.1|5942.1|5981.78|5943.78|5981.78|5943.78|5980.1|5942.1|10
1606824170000|2020-12-01 12:02:50|5982.6|5944.6|5984.98|5946.98|5984.98|5946.98|5982.6|5944.6|10
1606824180000|2020-12-01 12:03:00|5985.36|5947.36|5986.56|5948.56|5986.68|5948.68|5985.01|5947.01|10
1606824190000|2020-12-01 12:03:10|5986.85|5948.85|5991.85|5953.85|5991.85|5953.85|5986.85|5948.85|10
1606824200000|2020-12-01 12:03:20|5992.9|5954.9|5995.78|5957.78|5996.43|5958.43|5992.9|5954.9|10
1606824210000|2020-12-01 12:03:30|5995.89|5957.89|5997.71|5959.71|5997.82|5959.82|5995.89|5957.89|10
1606824220000|2020-12-01 12:03:40|5997.51|5959.51|5997.91|5959.91|5998.36|5960.36|5997.51|5959.51|10
1606824230000|2020-12-01 12:03:50|5998.38|5960.38|6000.37|5962.37|6000.39|5962.39|5998.38|5960.38|9
1606824240000|2020-12-01 12:04:00|6000.62|5962.62|6002.96|5964.96|6003.15|5965.15|6000.62|5962.62|10
1606824250000|2020-12-01 12:04:10|6002.64|5964.64|6003.34|5965.34|6003.34|5965.34|6002.12|5964.12|10
1606824260000|2020-12-01 12:04:20|6003.35|5965.35|6004.84|5966.84|6004.84|5966.84|6002.39|5964.39|10
1606824270000|2020-12-01 12:04:30|6004.77|5966.77|6006.97|5968.97|6007.32|5969.32|6004.77|5966.77|10
1606824280000|2020-12-01 12:04:40|6007.22|5969.22|6005.87|5967.87|6007.22|5969.22|6005.84|5967.84|10
1606824290000|2020-12-01 12:04:50|6006.29|5968.29|6006.82|5968.82|6006.82|5968.82|6005.91|5967.91|10
1606824300000|2020-12-01 12:05:00|6007.03|5969.03|6008.54|5970.54|6008.54|5970.54|6007.03|5969.03|10
1606824310000|2020-12-01 12:05:10|6008.52|5970.52|6007.44|5969.44|6008.95|5970.95|6007.44|5969.44|10
1606824320000|2020-12-01 12:05:20|6007.59|5969.59|6004.88|5966.88|6007.59|5969.59|6004.8|5966.8|10
1606824330000|2020-12-01 12:05:30|6005.06|5967.06|6005.66|5967.66|6005.86|5967.86|6005.06|5967.06|9
1606824340000|2020-12-01 12:05:40|6005.79|5967.79|6005.59|5967.59|6006.32|5968.32|6005.59|5967.59|9
1606824350000|2020-12-01 12:05:50|6005.65|5967.65|6005.8|5967.8|6006.57|5968.57|6005.65|5967.65|10
1606824360000|2020-12-01 12:06:00|6005.7|5967.7|6005.2|5967.2|6005.92|5967.92|6005.2|5967.2|10
1606824370000|2020-12-01 12:06:10|6004.79|5966.79|5999.21|5961.21|6004.79|5966.79|5999.21|5961.21|10
1606824380000|2020-12-01 12:06:20|5998.75|5960.75|5994.86|5956.86|5998.75|5960.75|5994.86|5956.86|10
1606824390000|2020-12-01 12:06:30|5994.39|5956.39|5998.46|5960.46|5998.46|5960.46|5994.39|5956.39|10
1606824400000|2020-12-01 12:06:40|5999.27|5961.27|5998.96|5960.96|5999.49|5961.49|5998.86|5960.86|10
1606824410000|2020-12-01 12:06:50|5998.44|5960.44|5996.57|5958.57|5998.45|5960.45|5996.57|5958.57|10
1606824420000|2020-12-01 12:07:00|5996.6|5958.6|5996.66|5958.66|5996.97|5958.97|5996.6|5958.6|9
1606824430000|2020-12-01 12:07:10|5996.39|5958.39|5994.32|5956.32|5996.39|5958.39|5994.32|5956.32|10
1606824440000|2020-12-01 12:07:20|5993.96|5955.96|5994.5|5956.5|5994.57|5956.57|5993.48|5955.48|10
1606824450000|2020-12-01 12:07:30|5994.65|5956.65|5990.21|5952.21|5994.76|5956.76|5990.21|5952.21|10
1606824460000|2020-12-01 12:07:40|5990.35|5952.35|5985.14|5947.14|5990.35|5952.35|5985.14|5947.14|10
1606824470000|2020-12-01 12:07:50|5985.21|5947.21|5984.64|5946.64|5985.21|5947.21|5984.61|5946.61|10
1606824480000|2020-12-01 12:08:00|5984.53|5946.53|5983.5|5945.5|5984.66|5946.66|5983.5|5945.5|10
1606824490000|2020-12-01 12:08:10|5983.47|5945.47|5981.5|5943.5|5983.48|5945.48|5980.27|5942.27|10
1606824500000|2020-12-01 12:08:20|5981.97|5943.97|5980.82|5942.82|5981.97|5943.97|5980.82|5942.82|10
1606824510000|2020-12-01 12:08:30|5980.35|5942.35|5980.95|5942.95|5981.22|5943.22|5979.98|5941.98|10
1606824520000|2020-12-01 12:08:40|5980.42|5942.42|5982.22|5944.22|5982.22|5944.22|5980.3|5942.3|10
1606824530000|2020-12-01 12:08:50|5982.98|5944.98|5985.13|5947.13|5985.13|5947.13|5982.98|5944.98|10
1606824540000|2020-12-01 12:09:00|5985.47|5947.47|5987.24|5949.24|5987.24|5949.24|5985.47|5947.47|9
1606824550000|2020-12-01 12:09:10|5987.2|5949.2|5985.92|5947.92|5987.65|5949.65|5985.92|5947.92|10
1606824560000|2020-12-01 12:09:20|5985.63|5947.63|5981.38|5943.38|5985.63|5947.63|5981.38|5943.38|10
1606824570000|2020-12-01 12:09:30|5981.2|5943.2|5979.29|5941.29|5981.2|5943.2|5979.29|5941.29|10
1606824580000|2020-12-01 12:09:40|5979.4|5941.4|5978.93|5940.93|5979.4|5941.4|5978.73|5940.73|10
1606824590000|2020-12-01 12:09:50|5979.29|5941.29|5980.81|5942.81|5980.83|5942.83|5979.29|5941.29|10
1606824600000|2020-12-01 12:10:00|5981.98|5943.98|5984.36|5946.36|5984.98|5946.98|5981.98|5943.98|10
1606824610000|2020-12-01 12:10:10|5984.44|5946.44|5981.82|5943.82|5984.56|5946.56|5981.82|5943.82|10
1606824620000|2020-12-01 12:10:20|5981.5|5943.5|5979.84|5941.84|5981.61|5943.61|5979.84|5941.84|10
1606824630000|2020-12-01 12:10:30|5979.65|5941.65|5977.06|5939.06|5979.65|5941.65|5977.06|5939.06|10
1606824640000|2020-12-01 12:10:40|5976.62|5938.62|5976.86|5938.86|5976.86|5938.86|5976.21|5938.21|10
1606824650000|2020-12-01 12:10:50|5976.48|5938.48|5974.11|5936.11|5976.48|5938.48|5974.11|5936.11|10
1606824660000|2020-12-01 12:11:00|5974.02|5936.02|5976.39|5938.39|5976.39|5938.39|5974.02|5936.02|9
1606824670000|2020-12-01 12:11:10|5976.43|5938.43|5976.32|5938.32|5976.67|5938.67|5976.28|5938.28|9
1606824680000|2020-12-01 12:11:20|5976.65|5938.65|5975.78|5937.78|5976.65|5938.65|5975.78|5937.78|9
1606824690000|2020-12-01 12:11:30|5975.89|5937.89|5974.95|5936.95|5976.31|5938.31|5974.95|5936.95|10
1606824700000|2020-12-01 12:11:40|5974.99|5936.99|5972.7|5934.7|5974.99|5936.99|5972.7|5934.7|10
1606824710000|2020-12-01 12:11:50|5972.42|5934.42|5966.91|5928.91|5972.42|5934.42|5966.91|5928.91|10
1606824720000|2020-12-01 12:12:00|5967.17|5929.17|5966.78|5928.78|5967.17|5929.17|5965.29|5927.29|10
1606824730000|2020-12-01 12:12:10|5967.04|5929.04|5966.48|5928.48|5967.6|5929.6|5966.48|5928.48|10
1606824740000|2020-12-01 12:12:20|5966.35|5928.35|5964.55|5926.55|5966.85|5928.85|5964.4|5926.4|10
1606824750000|2020-12-01 12:12:30|5963.5|5925.5|5960.32|5922.32|5963.52|5925.52|5959.96|5921.96|10
1606824760000|2020-12-01 12:12:40|5959.95|5921.95|5959.95|5921.95|5960.06|5922.06|5959|5921|10
1606824770000|2020-12-01 12:12:50|5960.06|5922.06|5958.24|5920.24|5960.13|5922.13|5958.24|5920.24|10
1606824780000|2020-12-01 12:13:00|5955.91|5917.91|5952|5914|5955.91|5917.91|5952|5914|10
1606824790000|2020-12-01 12:13:10|5951.97|5913.97|5955.67|5917.67|5955.67|5917.67|5951.78|5913.78|10
1606824800000|2020-12-01 12:13:20|5955.83|5917.83|5956.1|5918.1|5956.65|5918.65|5955.83|5917.83|10
1606824810000|2020-12-01 12:13:30|5955.78|5917.78|5957.5|5919.5|5957.5|5919.5|5955.49|5917.49|10
1606824820000|2020-12-01 12:13:40|5957.66|5919.66|5956.62|5918.62|5957.66|5919.66|5956.62|5918.62|10
1606824830000|2020-12-01 12:13:50|5956.67|5918.67|5958.39|5920.39|5958.39|5920.39|5956.67|5918.67|10
1606824840000|2020-12-01 12:14:00|5958.8|5920.8|5961.53|5923.53|5961.53|5923.53|5958.8|5920.8|10
1606824850000|2020-12-01 12:14:10|5961.13|5923.13|5957.86|5919.86|5961.13|5923.13|5957.73|5919.73|10
1606824860000|2020-12-01 12:14:20|5957.57|5919.57|5955.74|5917.74|5957.64|5919.64|5955.73|5917.73|10
1606824870000|2020-12-01 12:14:30|5955.46|5917.46|5954.64|5916.64|5955.46|5917.46|5954.64|5916.64|9
1606824880000|2020-12-01 12:14:40|5954.47|5916.47|5951.04|5913.04|5954.47|5916.47|5950.82|5912.82|10
1606824890000|2020-12-01 12:14:50|5951.11|5913.11|5952.57|5914.57|5952.57|5914.57|5950.25|5912.25|10
1606824900000|2020-12-01 12:15:00|5952|5914|5945.02|5907.02|5952|5914|5945.02|5907.02|10
1606824910000|2020-12-01 12:15:10|5944.69|5906.69|5939.71|5901.71|5944.69|5906.69|5939.71|5901.71|10
1606824920000|2020-12-01 12:15:20|5938.57|5900.57|5932.14|5894.14|5938.57|5900.57|5931.62|5893.62|10
1606824930000|2020-12-01 12:15:30|5932|5894|5937.01|5899.01|5937.01|5899.01|5931.61|5893.61|10
1606824940000|2020-12-01 12:15:40|5936.81|5898.81|5938.78|5900.78|5938.79|5900.79|5936.39|5898.39|10
1606824950000|2020-12-01 12:15:50|5938.96|5900.96|5939.81|5901.81|5940.1|5902.1|5938.94|5900.94|10
1606824960000|2020-12-01 12:16:00|5940.07|5902.07|5944.61|5906.61|5944.61|5906.61|5940.07|5902.07|10
1606824970000|2020-12-01 12:16:10|5945.04|5907.04|5946.82|5908.82|5946.82|5908.82|5945.04|5907.04|10
1606824980000|2020-12-01 12:16:20|5946.73|5908.73|5946.78|5908.78|5947.59|5909.59|5946.72|5908.72|10
1606824990000|2020-12-01 12:16:30|5946.86|5908.86|5948.4|5910.4|5948.43|5910.43|5946.86|5908.86|9
1606825000000|2020-12-01 12:16:40|5948.36|5910.36|5950.47|5912.47|5950.62|5912.62|5948.36|5910.36|10
1606825010000|2020-12-01 12:16:50|5950.31|5912.31|5949.64|5911.64|5950.32|5912.32|5949.64|5911.64|9
1606825020000|2020-12-01 12:17:00|5949.32|5911.32|5949.15|5911.15|5949.35|5911.35|5948.42|5910.42|10
1606825030000|2020-12-01 12:17:10|5948.99|5910.99|5948.86|5910.86|5949.01|5911.01|5948.26|5910.26|10
1606825040000|2020-12-01 12:17:20|5948.53|5910.53|5950.84|5912.84|5950.86|5912.86|5948.53|5910.53|10
1606825050000|2020-12-01 12:17:30|5951.14|5913.14|5952.09|5914.09|5952.09|5914.09|5951.08|5913.08|10
1606825060000|2020-12-01 12:17:40|5952.07|5914.07|5951.94|5913.94|5952.07|5914.07|5951.03|5913.03|10
1606825070000|2020-12-01 12:17:50|5951.92|5913.92|5955.09|5917.09|5955.09|5917.09|5951.92|5913.92|10
1606825080000|2020-12-01 12:18:00|5955.16|5917.16|5956.82|5918.82|5956.82|5918.82|5955.16|5917.16|10
1606825090000|2020-12-01 12:18:10|5957.33|5919.33|5956.58|5918.58|5957.33|5919.33|5956.29|5918.29|10
1606825100000|2020-12-01 12:18:20|5956.49|5918.49|5954.32|5916.32|5956.62|5918.62|5954.32|5916.32|9
1606825110000|2020-12-01 12:18:30|5952.63|5914.63|5948.86|5910.86|5952.63|5914.63|5948.81|5910.81|10
1606825120000|2020-12-01 12:18:40|5948.8|5910.8|5948.29|5910.29|5948.8|5910.8|5948.29|5910.29|10
1606825130000|2020-12-01 12:18:50|5948.09|5910.09|5949.59|5911.59|5949.59|5911.59|5947.94|5909.94|10
1606825140000|2020-12-01 12:19:00|5949.52|5911.52|5951.67|5913.67|5951.67|5913.67|5949.52|5911.52|9
1606825150000|2020-12-01 12:19:10|5952.03|5914.03|5950.91|5912.91|5952.03|5914.03|5950.85|5912.85|9
1606825160000|2020-12-01 12:19:20|5950.85|5912.85|5951.4|5913.4|5951.4|5913.4|5950.51|5912.51|10
1606825170000|2020-12-01 12:19:30|5951.49|5913.49|5951.39|5913.39|5951.78|5913.78|5951.3|5913.3|9
1606825180000|2020-12-01 12:19:40|5951.42|5913.42|5951.9|5913.9|5952.28|5914.28|5951.42|5913.42|10
1606825190000|2020-12-01 12:19:50|5951.93|5913.93|5951.21|5913.21|5952.05|5914.05|5950.92|5912.92|10
1606825200000|2020-12-01 12:20:00|5951.26|5913.26|5950.44|5912.44|5951.26|5913.26|5950.44|5912.44|10
1606825210000|2020-12-01 12:20:10|5950.37|5912.37|5950.74|5912.74|5950.74|5912.74|5950.09|5912.09|10
1606825220000|2020-12-01 12:20:20|5950.3|5912.3|5950.27|5912.27|5950.74|5912.74|5950.24|5912.24|9
1606825230000|2020-12-01 12:20:30|5950.01|5912.01|5946.94|5908.94|5950.01|5912.01|5946.94|5908.94|10
1606825240000|2020-12-01 12:20:40|5946.36|5908.36|5940.71|5902.71|5946.36|5908.36|5940.71|5902.71|9
1606825250000|2020-12-01 12:20:50|5938.73|5900.73|5936.97|5898.97|5938.73|5900.73|5936.43|5898.43|10
1606825260000|2020-12-01 12:21:00|5936.66|5898.66|5933.26|5895.26|5936.69|5898.69|5933.26|5895.26|10
1606825270000|2020-12-01 12:21:10|5933.05|5895.05|5929.12|5891.12|5933.05|5895.05|5929.12|5891.12|10
1606825280000|2020-12-01 12:21:20|5928.99|5890.99|5922.54|5884.54|5928.99|5890.99|5922.54|5884.54|9
1606825290000|2020-12-01 12:21:30|5921.63|5883.63|5914.92|5876.92|5921.63|5883.63|5914.92|5876.92|10
1606825300000|2020-12-01 12:21:40|5913.55|5875.55|5914.2|5876.2|5914.67|5876.67|5913.55|5875.55|9
1606825310000|2020-12-01 12:21:50|5914.27|5876.27|5911.07|5873.07|5914.27|5876.27|5911.07|5873.07|9
1606825320000|2020-12-01 12:22:00|5910.88|5872.88|5906.59|5868.59|5910.88|5872.88|5906.59|5868.59|10
1606825330000|2020-12-01 12:22:10|5905.26|5867.26|5894.05|5856.05|5905.26|5867.26|5894.05|5856.05|10
1606825340000|2020-12-01 12:22:20|5894.17|5856.17|5896.85|5858.85|5896.85|5858.85|5891.22|5853.22|10
1606825350000|2020-12-01 12:22:30|5898.27|5860.27|5898.37|5860.37|5898.49|5860.49|5897.34|5859.34|10
1606825360000|2020-12-01 12:22:40|5898.55|5860.55|5898.83|5860.83|5899.67|5861.67|5898.26|5860.26|10
1606825370000|2020-12-01 12:22:50|5898.08|5860.08|5897.1|5859.1|5898.08|5860.08|5896.64|5858.64|10
1606825380000|2020-12-01 12:23:00|5896|5858|5893.83|5855.83|5896|5858|5891.59|5853.59|10
1606825390000|2020-12-01 12:23:10|5892.49|5854.49|5887.45|5849.45|5892.49|5854.49|5886.8|5848.8|10
1606825400000|2020-12-01 12:23:20|5887.31|5849.31|5881.58|5843.58|5887.69|5849.69|5881.58|5843.58|10
1606825410000|2020-12-01 12:23:30|5882.02|5844.02|5875.67|5837.67|5882.02|5844.02|5875.67|5837.67|10
1606825420000|2020-12-01 12:23:40|5874.94|5836.94|5866.76|5828.76|5874.94|5836.94|5866.76|5828.76|10
1606825430000|2020-12-01 12:23:50|5867.36|5829.36|5869.79|5831.79|5872.13|5834.13|5867.36|5829.36|10
1606825440000|2020-12-01 12:24:00|5869.07|5831.07|5861.63|5823.63|5869.07|5831.07|5861.63|5823.63|10
1606825450000|2020-12-01 12:24:10|5861.92|5823.92|5855.53|5817.53|5862.75|5824.75|5855.53|5817.53|10
1606825460000|2020-12-01 12:24:20|5854.61|5816.61|5845.97|5807.97|5854.61|5816.61|5845.97|5807.97|10
1606825470000|2020-12-01 12:24:30|5844.9|5806.9|5842.81|5804.81|5845.01|5807.01|5842.81|5804.81|10
1606825480000|2020-12-01 12:24:40|5842.73|5804.73|5836|5798|5842.73|5804.73|5836|5798|10
1606825490000|2020-12-01 12:24:50|5834.5|5796.5|5824.18|5786.18|5834.5|5796.5|5824.18|5786.18|10
1606825500000|2020-12-01 12:25:00|5823.89|5785.89|5815.15|5777.15|5823.89|5785.89|5814.26|5776.26|10
1606825510000|2020-12-01 12:25:10|5819.32|5781.32|5817.14|5779.14|5819.32|5781.32|5813.41|5775.41|10
1606825520000|2020-12-01 12:25:20|5815.7|5777.7|5804.82|5766.82|5815.7|5777.7|5804.82|5766.82|10
1606825530000|2020-12-01 12:25:30|5803.54|5765.54|5793.85|5755.85|5803.54|5765.54|5793.34|5755.34|10
1606825540000|2020-12-01 12:25:40|5791.1|5753.1|5776.78|5738.78|5791.1|5753.1|5776.78|5738.78|10
1606825550000|2020-12-01 12:25:50|5775.27|5737.27|5757.02|5719.02|5775.27|5737.27|5757.02|5719.02|10
1606825560000|2020-12-01 12:26:00|5755.04|5717.04|5750.52|5712.52|5755.04|5717.04|5748.92|5710.92|10
1606825570000|2020-12-01 12:26:10|5750.63|5712.63|5756.69|5718.69|5757.08|5719.08|5750.63|5712.63|10
1606825580000|2020-12-01 12:26:20|5757.75|5719.75|5756.51|5718.51|5759.17|5721.17|5756.51|5718.51|10
1606825590000|2020-12-01 12:26:30|5756.9|5718.9|5750.13|5712.13|5756.9|5718.9|5750.13|5712.13|10
1606825600000|2020-12-01 12:26:40|5749.17|5711.17|5740.22|5702.22|5749.45|5711.45|5740.22|5702.22|10
1606825610000|2020-12-01 12:26:50|5739.05|5701.05|5730.36|5692.36|5739.05|5701.05|5730.36|5692.36|10
1606825620000|2020-12-01 12:27:00|5728.74|5690.74|5709.89|5671.89|5728.74|5690.74|5709.89|5671.89|10
1606825630000|2020-12-01 12:27:10|5709.18|5671.18|5687.76|5649.76|5709.18|5671.18|5687.76|5649.76|10
1606825640000|2020-12-01 12:27:20|5685.14|5647.14|5665.71|5627.71|5685.14|5647.14|5665.71|5627.71|10
1606825650000|2020-12-01 12:27:30|5663.45|5625.45|5649.65|5611.65|5663.45|5625.45|5649.65|5611.65|10
1606825660000|2020-12-01 12:27:40|5645.48|5607.48|5622.38|5584.38|5645.48|5607.48|5622.38|5584.38|10
1606825670000|2020-12-01 12:27:50|5619.87|5581.87|5611.12|5573.12|5619.87|5581.87|5611.12|5573.12|10
1606825680000|2020-12-01 12:28:00|5609.37|5571.37|5602.86|5564.86|5610.15|5572.15|5602.86|5564.86|10
1606825690000|2020-12-01 12:28:10|5600.85|5562.85|5598.08|5560.08|5601.64|5563.64|5597.26|5559.26|10
1606825700000|2020-12-01 12:28:20|5596.65|5558.65|5592.77|5554.77|5596.81|5558.81|5592.77|5554.77|10
1606825710000|2020-12-01 12:28:30|5592.32|5554.32|5588.7|5550.7|5592.32|5554.32|5587.98|5549.98|10
1606825720000|2020-12-01 12:28:40|5587.83|5549.83|5590.69|5552.69|5590.69|5552.69|5587.4|5549.4|10
1606825730000|2020-12-01 12:28:50|5592.64|5554.64|5602.3|5564.3|5602.3|5564.3|5592.64|5554.64|10
1606825740000|2020-12-01 12:29:00|5603.25|5565.25|5615.79|5577.79|5615.79|5577.79|5603.25|5565.25|10
1606825750000|2020-12-01 12:29:10|5618.1|5580.1|5617.77|5579.77|5620.97|5582.97|5617.77|5579.77|10
1606825760000|2020-12-01 12:29:20|5618.38|5580.38|5622.03|5584.03|5622.03|5584.03|5617.91|5579.91|10
1606825770000|2020-12-01 12:29:30|5621.2|5583.2|5625.73|5587.73|5626.06|5588.06|5621.2|5583.2|10
1606825780000|2020-12-01 12:29:40|5625.76|5587.76|5625.63|5587.63|5628.17|5590.17|5625.63|5587.63|10
1606825790000|2020-12-01 12:29:50|5623.12|5585.12|5614.26|5576.26|5623.12|5585.12|5614.13|5576.13|9
1606825800000|2020-12-01 12:30:00|5611.73|5573.73|5606.28|5568.28|5612.03|5574.03|5606.28|5568.28|10
1606825810000|2020-12-01 12:30:10|5605.81|5567.81|5606.51|5568.51|5606.9|5568.9|5603.44|5565.44|10
1606825820000|2020-12-01 12:30:20|5606.55|5568.55|5613.01|5575.01|5614.05|5576.05|5606.55|5568.55|10
1606825830000|2020-12-01 12:30:30|5614.62|5576.62|5606.38|5568.38|5617.47|5579.47|5606.38|5568.38|10
1606825840000|2020-12-01 12:30:40|5603.23|5565.23|5603.12|5565.12|5604.37|5566.37|5598.26|5560.26|10
1606825850000|2020-12-01 12:30:50|5605.48|5567.48|5605.08|5567.08|5608.19|5570.19|5605.08|5567.08|10
1606825860000|2020-12-01 12:31:00|5604.66|5566.66|5593.48|5555.48|5604.66|5566.66|5593.48|5555.48|10
1606825870000|2020-12-01 12:31:10|5592.85|5554.85|5588.51|5550.51|5594.1|5556.1|5588.16|5550.16|10
1606825880000|2020-12-01 12:31:20|5587.66|5549.66|5576.17|5538.17|5589.05|5551.05|5574.57|5536.57|10
1606825890000|2020-12-01 12:31:30|5576.12|5538.12|5575.55|5537.55|5576.44|5538.44|5574.11|5536.11|10
1606825900000|2020-12-01 12:31:40|5576.75|5538.75|5567.88|5529.88|5576.75|5538.75|5567.88|5529.88|10
1606825910000|2020-12-01 12:31:50|5565.06|5527.06|5569.62|5531.62|5571.12|5533.12|5565.06|5527.06|10
1606825920000|2020-12-01 12:32:00|5569.85|5531.85|5571.72|5533.72|5571.72|5533.72|5567.62|5529.62|10
1606825930000|2020-12-01 12:32:10|5569.25|5531.25|5581.91|5543.91|5581.91|5543.91|5569.25|5531.25|10
1606825940000|2020-12-01 12:32:20|5583.3|5545.3|5588.13|5550.13|5588.13|5550.13|5583.3|5545.3|10
1606825950000|2020-12-01 12:32:30|5589.54|5551.54|5588.6|5550.6|5589.71|5551.71|5586.81|5548.81|10
1606825960000|2020-12-01 12:32:40|5589.08|5551.08|5588.53|5550.53|5591.19|5553.19|5588.53|5550.53|10
1606825970000|2020-12-01 12:32:50|5588.37|5550.37|5590.11|5552.11|5590.9|5552.9|5588.37|5550.37|10
1606825980000|2020-12-01 12:33:00|5590.13|5552.13|5588.49|5550.49|5594.01|5556.01|5588.49|5550.49|10
1606825990000|2020-12-01 12:33:10|5587.85|5549.85|5587.34|5549.34|5587.86|5549.86|5585.56|5547.56|10
1606826000000|2020-12-01 12:33:20|5587.27|5549.27|5581.71|5543.71|5587.27|5549.27|5581.71|5543.71|10
1606826010000|2020-12-01 12:33:30|5580.79|5542.79|5586.71|5548.71|5586.71|5548.71|5580.42|5542.42|10
1606826020000|2020-12-01 12:33:40|5587.66|5549.66|5595.91|5557.91|5595.91|5557.91|5587.66|5549.66|10
1606826030000|2020-12-01 12:33:50|5596.81|5558.81|5611.68|5573.68|5611.68|5573.68|5596.81|5558.81|10
1606826040000|2020-12-01 12:34:00|5613.58|5575.58|5622.96|5584.96|5622.96|5584.96|5613.58|5575.58|10
1606826050000|2020-12-01 12:34:10|5624.89|5586.89|5631.02|5593.02|5631.02|5593.02|5624.89|5586.89|9
1606826060000|2020-12-01 12:34:20|5631.79|5593.79|5638.33|5600.33|5638.33|5600.33|5631.79|5593.79|10
1606826070000|2020-12-01 12:34:30|5638.4|5600.4|5649.09|5611.09|5649.09|5611.09|5638.01|5600.01|10
1606826080000|2020-12-01 12:34:40|5648.37|5610.37|5653.79|5615.79|5653.79|5615.79|5648.37|5610.37|10
1606826090000|2020-12-01 12:34:50|5654.66|5616.66|5652.12|5614.12|5654.66|5616.66|5652.12|5614.12|10
1606826100000|2020-12-01 12:35:00|5651.02|5613.02|5648.5|5610.5|5651.02|5613.02|5648.49|5610.49|10
1606826110000|2020-12-01 12:35:10|5648.31|5610.31|5649.85|5611.85|5649.85|5611.85|5648.3|5610.3|9
1606826120000|2020-12-01 12:35:20|5649.98|5611.98|5653.59|5615.59|5653.59|5615.59|5649.98|5611.98|10
1606826130000|2020-12-01 12:35:30|5653.76|5615.76|5657.41|5619.41|5657.41|5619.41|5652.89|5614.89|10
1606826140000|2020-12-01 12:35:40|5662.59|5624.59|5667.06|5629.06|5667.06|5629.06|5662.59|5624.59|10
1606826150000|2020-12-01 12:35:50|5668.13|5630.13|5675.95|5637.95|5675.95|5637.95|5668.13|5630.13|10
1606826160000|2020-12-01 12:36:00|5677.03|5639.03|5686.27|5648.27|5686.27|5648.27|5677.03|5639.03|10
1606826170000|2020-12-01 12:36:10|5686.26|5648.26|5693.03|5655.03|5693.03|5655.03|5686.26|5648.26|10
1606826180000|2020-12-01 12:36:20|5693.17|5655.17|5698.67|5660.67|5698.67|5660.67|5693.17|5655.17|10
1606826190000|2020-12-01 12:36:30|5698.73|5660.73|5701.94|5663.94|5701.94|5663.94|5698.73|5660.73|10
1606826200000|2020-12-01 12:36:40|5702.59|5664.59|5704.97|5666.97|5704.97|5666.97|5702.23|5664.23|9
1606826210000|2020-12-01 12:36:50|5705.03|5667.03|5706.67|5668.67|5706.67|5668.67|5705.03|5667.03|10
1606826220000|2020-12-01 12:37:00|5707.35|5669.35|5707.59|5669.59|5709.14|5671.14|5707.35|5669.35|10
1606826230000|2020-12-01 12:37:10|5706.18|5668.18|5707.36|5669.36|5707.36|5669.36|5705.25|5667.25|9
1606826240000|2020-12-01 12:37:20|5707.28|5669.28|5706.13|5668.13|5707.54|5669.54|5705.49|5667.49|10
1606826250000|2020-12-01 12:37:30|5705.89|5667.89|5705.82|5667.82|5706.21|5668.21|5705.69|5667.69|10
1606826260000|2020-12-01 12:37:40|5705.76|5667.76|5705.42|5667.42|5705.96|5667.96|5705.42|5667.42|10
1606826270000|2020-12-01 12:37:50|5705.66|5667.66|5703.23|5665.23|5705.66|5667.66|5703.23|5665.23|10
1606826280000|2020-12-01 12:38:00|5704.23|5666.23|5702.74|5664.74|5704.23|5666.23|5699.73|5661.73|10
1606826290000|2020-12-01 12:38:10|5703.74|5665.74|5708.15|5670.15|5708.15|5670.15|5703.74|5665.74|10
1606826300000|2020-12-01 12:38:20|5708.02|5670.02|5711.17|5673.17|5711.6|5673.6|5708.02|5670.02|10
1606826310000|2020-12-01 12:38:30|5711.09|5673.09|5716.33|5678.33|5716.33|5678.33|5711.09|5673.09|10
1606826320000|2020-12-01 12:38:40|5716.56|5678.56|5716.56|5678.56|5717.9|5679.9|5715.95|5677.95|10
1606826330000|2020-12-01 12:38:50|5716.16|5678.16|5717.14|5679.14|5717.14|5679.14|5716.16|5678.16|10
1606826340000|2020-12-01 12:39:00|5717.34|5679.34|5719.55|5681.55|5719.55|5681.55|5717.34|5679.34|10
1606826350000|2020-12-01 12:39:10|5720|5682|5721.4|5683.4|5721.85|5683.85|5719.93|5681.93|10
1606826360000|2020-12-01 12:39:20|5721.19|5683.19|5721.4|5683.4|5721.69|5683.69|5721.19|5683.19|10
1606826370000|2020-12-01 12:39:30|5721.76|5683.76|5722.5|5684.5|5722.5|5684.5|5721.71|5683.71|10
1606826380000|2020-12-01 12:39:40|5722.94|5684.94|5741.52|5703.52|5741.52|5703.52|5722.94|5684.94|10
1606826390000|2020-12-01 12:39:50|5743.41|5705.41|5745.83|5707.83|5746.55|5708.55|5743.41|5705.41|10
1606826400000|2020-12-01 12:40:00|5746.36|5708.36|5750.1|5712.1|5751.46|5713.46|5746.36|5708.36|10
1606826410000|2020-12-01 12:40:10|5749.68|5711.68|5746.39|5708.39|5749.69|5711.69|5746.39|5708.39|10
1606826420000|2020-12-01 12:40:20|5746.69|5708.69|5747.73|5709.73|5747.73|5709.73|5744.95|5706.95|10
1606826430000|2020-12-01 12:40:30|5747.69|5709.69|5747.45|5709.45|5748.63|5710.63|5746.32|5708.32|10
1606826440000|2020-12-01 12:40:40|5746.41|5708.41|5739.53|5701.53|5746.41|5708.41|5739.53|5701.53|10
1606826450000|2020-12-01 12:40:50|5739.57|5701.57|5736.53|5698.53|5739.72|5701.72|5736.53|5698.53|10
1606826460000|2020-12-01 12:41:00|5736.92|5698.92|5705.45|5667.45|5740.66|5702.66|5697.92|5659.92|10
1606826470000|2020-12-01 12:41:10|5706.79|5668.79|5713.91|5675.91|5713.91|5675.91|5703.57|5665.57|10
1606826480000|2020-12-01 12:41:20|5716.92|5678.92|5744.69|5706.69|5744.99|5706.99|5716.92|5678.92|9
1606826490000|2020-12-01 12:41:30|5743.46|5705.46|5748.11|5710.11|5748.11|5710.11|5743.46|5705.46|10
1606826500000|2020-12-01 12:41:40|5748.8|5710.8|5747.47|5709.47|5748.8|5710.8|5745.87|5707.87|10
1606826510000|2020-12-01 12:41:50|5746.76|5708.76|5748.28|5710.28|5748.33|5710.33|5746.41|5708.41|10
1606826520000|2020-12-01 12:42:00|5747.23|5709.23|5743.8|5705.8|5747.76|5709.76|5743.8|5705.8|10
1606826530000|2020-12-01 12:42:10|5743.19|5705.19|5741.83|5703.83|5743.19|5705.19|5741.18|5703.18|9
1606826540000|2020-12-01 12:42:20|5741.85|5703.85|5735.51|5697.51|5741.85|5703.85|5735.51|5697.51|10
1606826550000|2020-12-01 12:42:30|5734.82|5696.82|5726.9|5688.9|5734.82|5696.82|5726.9|5688.9|10
1606826560000|2020-12-01 12:42:40|5725.72|5687.72|5720.78|5682.78|5725.72|5687.72|5719.63|5681.63|10
1606826570000|2020-12-01 12:42:50|5721.1|5683.1|5719.93|5681.93|5721.1|5683.1|5719.23|5681.23|10
1606826580000|2020-12-01 12:43:00|5720.06|5682.06|5718.07|5680.07|5721|5683|5717.97|5679.97|10
1606826590000|2020-12-01 12:43:10|5716.36|5678.36|5704.72|5666.72|5716.36|5678.36|5704.72|5666.72|10
1606826600000|2020-12-01 12:43:20|5703.97|5665.97|5705.66|5667.66|5705.66|5667.66|5703.24|5665.24|10
1606826610000|2020-12-01 12:43:30|5706.32|5668.32|5705.48|5667.48|5707.44|5669.44|5705.48|5667.48|10
1606826620000|2020-12-01 12:43:40|5705.11|5667.11|5707.8|5669.8|5707.8|5669.8|5705.11|5667.11|10
1606826630000|2020-12-01 12:43:50|5707.89|5669.89|5711.12|5673.12|5711.12|5673.12|5707.89|5669.89|10
1606826640000|2020-12-01 12:44:00|5709.47|5671.47|5709.33|5671.33|5709.47|5671.47|5708.14|5670.14|10
1606826650000|2020-12-01 12:44:10|5709.85|5671.85|5710.82|5672.82|5711.45|5673.45|5709.85|5671.85|10
1606826660000|2020-12-01 12:44:20|5710.36|5672.36|5709.3|5671.3|5711.02|5673.02|5706.48|5668.48|10
1606826670000|2020-12-01 12:44:30|5709.37|5671.37|5707.32|5669.32|5709.37|5671.37|5707.32|5669.32|10
1606826680000|2020-12-01 12:44:40|5706.84|5668.84|5710.83|5672.83|5710.83|5672.83|5706.73|5668.73|10
1606826690000|2020-12-01 12:44:50|5711.76|5673.76|5717.81|5679.81|5717.81|5679.81|5711.76|5673.76|10
1606826700000|2020-12-01 12:45:00|5717.53|5679.53|5722.1|5684.1|5722.1|5684.1|5717.53|5679.53|10
1606826710000|2020-12-01 12:45:10|5723.42|5685.42|5729.85|5691.85|5729.85|5691.85|5723.42|5685.42|10
1606826720000|2020-12-01 12:45:20|5730.16|5692.16|5733.94|5695.94|5733.94|5695.94|5729.93|5691.93|10
1606826730000|2020-12-01 12:45:30|5733.68|5695.68|5735.37|5697.37|5736.24|5698.24|5733.68|5695.68|10
1606826740000|2020-12-01 12:45:40|5736.06|5698.06|5730.17|5692.17|5736.06|5698.06|5730.17|5692.17|10
1606826750000|2020-12-01 12:45:50|5727.84|5689.84|5725.15|5687.15|5728.17|5690.17|5724.47|5686.47|10
1606826760000|2020-12-01 12:46:00|5725.41|5687.41|5728.47|5690.47|5728.47|5690.47|5725.41|5687.41|10
1606826770000|2020-12-01 12:46:10|5727.96|5689.96|5728.7|5690.7|5729.4|5691.4|5727.96|5689.96|10
1606826780000|2020-12-01 12:46:20|5728.69|5690.69|5728.65|5690.65|5728.69|5690.69|5728.04|5690.04|10
1606826790000|2020-12-01 12:46:30|5728.64|5690.64|5721.43|5683.43|5728.64|5690.64|5721.43|5683.43|10
1606826800000|2020-12-01 12:46:40|5719.01|5681.01|5717.7|5679.7|5719.01|5681.01|5715.72|5677.72|10
1606826810000|2020-12-01 12:46:50|5717.66|5679.66|5717.72|5679.72|5718.69|5680.69|5717.53|5679.53|10
1606826820000|2020-12-01 12:47:00|5716.71|5678.71|5711.49|5673.49|5716.71|5678.71|5711.49|5673.49|10
1606826830000|2020-12-01 12:47:10|5711.27|5673.27|5705.16|5667.16|5711.27|5673.27|5705.01|5667.01|10
1606826840000|2020-12-01 12:47:20|5704.16|5666.16|5698.1|5660.1|5704.16|5666.16|5698.1|5660.1|10
1606826850000|2020-12-01 12:47:30|5697.21|5659.21|5689.78|5651.78|5697.21|5659.21|5689.78|5651.78|10
1606826860000|2020-12-01 12:47:40|5687.9|5649.9|5686.81|5648.81|5689.39|5651.39|5686.44|5648.44|10
1606826870000|2020-12-01 12:47:50|5683.82|5645.82|5679.59|5641.59|5683.82|5645.82|5679.42|5641.42|10
1606826880000|2020-12-01 12:48:00|5679.44|5641.44|5684.68|5646.68|5684.68|5646.68|5679.11|5641.11|10
1606826890000|2020-12-01 12:48:10|5686.12|5648.12|5690.51|5652.51|5690.51|5652.51|5686.12|5648.12|10
1606826900000|2020-12-01 12:48:20|5690.23|5652.23|5690.55|5652.55|5690.62|5652.62|5689.22|5651.22|10
1606826910000|2020-12-01 12:48:30|5691.15|5653.15|5692.02|5654.02|5692.02|5654.02|5690.34|5652.34|10
1606826920000|2020-12-01 12:48:40|5692.09|5654.09|5694.74|5656.74|5694.94|5656.94|5692.02|5654.02|10
1606826930000|2020-12-01 12:48:50|5695.02|5657.02|5694.82|5656.82|5695.5|5657.5|5694.81|5656.81|10
1606826940000|2020-12-01 12:49:00|5694.58|5656.58|5691.62|5653.62|5694.58|5656.58|5691.29|5653.29|9
1606826950000|2020-12-01 12:49:10|5691.78|5653.78|5697.19|5659.19|5697.19|5659.19|5691.78|5653.78|10
1606826960000|2020-12-01 12:49:20|5698.61|5660.61|5698.41|5660.41|5698.65|5660.65|5696.69|5658.69|10
1606826970000|2020-12-01 12:49:30|5699.5|5661.5|5695.94|5657.94|5699.5|5661.5|5695.94|5657.94|10
1606826980000|2020-12-01 12:49:40|5695.58|5657.58|5692.78|5654.78|5695.75|5657.75|5692.58|5654.58|10
1606826990000|2020-12-01 12:49:50|5691.64|5653.64|5690.78|5652.78|5691.64|5653.64|5688.73|5650.73|10
1606827000000|2020-12-01 12:50:00|5691.08|5653.08|5694.64|5656.64|5694.64|5656.64|5691.01|5653.01|9
1606827010000|2020-12-01 12:50:10|5693.74|5655.74|5688.26|5650.26|5693.93|5655.93|5687.7|5649.7|10
1606827020000|2020-12-01 12:50:20|5688.85|5650.85|5690.28|5652.28|5690.28|5652.28|5688.85|5650.85|10
1606827030000|2020-12-01 12:50:30|5692.48|5654.48|5692.17|5654.17|5693.12|5655.12|5691.65|5653.65|10
1606827040000|2020-12-01 12:50:40|5692.25|5654.25|5693.4|5655.4|5694.2|5656.2|5692.25|5654.25|10
1606827050000|2020-12-01 12:50:50|5692.81|5654.81|5689.36|5651.36|5693.12|5655.12|5689.19|5651.19|10
1606827060000|2020-12-01 12:51:00|5687.6|5649.6|5686.45|5648.45|5688.06|5650.06|5686.45|5648.45|10
1606827070000|2020-12-01 12:51:10|5686.54|5648.54|5685.43|5647.43|5687.11|5649.11|5685.43|5647.43|10
1606827080000|2020-12-01 12:51:20|5684.22|5646.22|5681.99|5643.99|5684.22|5646.22|5681.99|5643.99|10
1606827090000|2020-12-01 12:51:30|5681.08|5643.08|5676.63|5638.63|5681.08|5643.08|5676.63|5638.63|10
1606827100000|2020-12-01 12:51:40|5676.5|5638.5|5674.09|5636.09|5676.5|5638.5|5673.24|5635.24|10
1606827110000|2020-12-01 12:51:50|5674.21|5636.21|5673.74|5635.74|5675.44|5637.44|5673.52|5635.52|10
1606827120000|2020-12-01 12:52:00|5674.76|5636.76|5666.59|5628.59|5675.07|5637.07|5666.59|5628.59|9
1606827130000|2020-12-01 12:52:10|5664.95|5626.95|5659.87|5621.87|5664.95|5626.95|5659.57|5621.57|10
1606827140000|2020-12-01 12:52:20|5659.78|5621.78|5662.05|5624.05|5662.09|5624.09|5658.28|5620.28|10
1606827150000|2020-12-01 12:52:30|5660.77|5622.77|5658.55|5620.55|5660.77|5622.77|5658.1|5620.1|10
1606827160000|2020-12-01 12:52:40|5658.56|5620.56|5657.31|5619.31|5658.56|5620.56|5656.66|5618.66|10
1606827170000|2020-12-01 12:52:50|5656.41|5618.41|5652.95|5614.95|5656.41|5618.41|5652.32|5614.32|10
1606827180000|2020-12-01 12:53:00|5652.45|5614.45|5642.12|5604.12|5652.45|5614.45|5642.12|5604.12|10
1606827190000|2020-12-01 12:53:10|5640.32|5602.32|5637.34|5599.34|5640.32|5602.32|5635.24|5597.24|10
1606827200000|2020-12-01 12:53:20|5636.33|5598.33|5631.57|5593.57|5636.33|5598.33|5631.57|5593.57|9
1606827210000|2020-12-01 12:53:30|5630.98|5592.98|5622.34|5584.34|5630.98|5592.98|5622.34|5584.34|10
1606827220000|2020-12-01 12:53:40|5622.37|5584.37|5623.72|5585.72|5625.05|5587.05|5622.37|5584.37|10
1606827230000|2020-12-01 12:53:50|5623.71|5585.71|5624.69|5586.69|5624.96|5586.96|5621.91|5583.91|10
1606827240000|2020-12-01 12:54:00|5624.35|5586.35|5628.79|5590.79|5628.79|5590.79|5624.35|5586.35|10
1606827250000|2020-12-01 12:54:10|5630.38|5592.38|5632.83|5594.83|5632.83|5594.83|5630.31|5592.31|9
1606827260000|2020-12-01 12:54:20|5632.96|5594.96|5639.51|5601.51|5639.57|5601.57|5632.96|5594.96|10
1606827270000|2020-12-01 12:54:30|5639.07|5601.07|5642.08|5604.08|5642.08|5604.08|5639.07|5601.07|10
1606827280000|2020-12-01 12:54:40|5642.33|5604.33|5642.23|5604.23|5643.11|5605.11|5641.19|5603.19|10
1606827290000|2020-12-01 12:54:50|5643.32|5605.32|5647.07|5609.07|5647.07|5609.07|5643.32|5605.32|10
1606827300000|2020-12-01 12:55:00|5648.01|5610.01|5651.3|5613.3|5651.43|5613.43|5648.01|5610.01|10
1606827310000|2020-12-01 12:55:10|5651.64|5613.64|5656.16|5618.16|5656.16|5618.16|5651.64|5613.64|10
1606827320000|2020-12-01 12:55:20|5656.95|5618.95|5662.86|5624.86|5664.44|5626.44|5656.95|5618.95|10
1606827330000|2020-12-01 12:55:30|5662.74|5624.74|5662.65|5624.65|5662.74|5624.74|5661.58|5623.58|10
1606827340000|2020-12-01 12:55:40|5663.36|5625.36|5663.96|5625.96|5664.99|5626.99|5663.36|5625.36|10
1606827350000|2020-12-01 12:55:50|5664.13|5626.13|5666.92|5628.92|5666.92|5628.92|5664.13|5626.13|10
1606827360000|2020-12-01 12:56:00|5667.15|5629.15|5669.62|5631.62|5669.62|5631.62|5667.15|5629.15|10
1606827370000|2020-12-01 12:56:10|5669.37|5631.37|5668.56|5630.56|5670.37|5632.37|5668.56|5630.56|10
1606827380000|2020-12-01 12:56:20|5668.88|5630.88|5669.63|5631.63|5669.63|5631.63|5668.5|5630.5|10
1606827390000|2020-12-01 12:56:30|5669.64|5631.64|5668.8|5630.8|5669.64|5631.64|5668.64|5630.64|9
1606827400000|2020-12-01 12:56:40|5669.03|5631.03|5669.75|5631.75|5670.07|5632.07|5669.03|5631.03|10
1606827410000|2020-12-01 12:56:50|5669.84|5631.84|5669.61|5631.61|5669.97|5631.97|5669.61|5631.61|10
1606827420000|2020-12-01 12:57:00|5669.89|5631.89|5664.98|5626.98|5669.89|5631.89|5664.98|5626.98|10
1606827430000|2020-12-01 12:57:10|5664.22|5626.22|5654.95|5616.95|5664.22|5626.22|5654.95|5616.95|10
1606827440000|2020-12-01 12:57:20|5654.93|5616.93|5658.28|5620.28|5658.28|5620.28|5654.61|5616.61|10
1606827450000|2020-12-01 12:57:30|5656.93|5618.93|5655.97|5617.97|5658.35|5620.35|5655.97|5617.97|10
1606827460000|2020-12-01 12:57:40|5655.96|5617.96|5656.61|5618.61|5656.61|5618.61|5655.26|5617.26|10
1606827470000|2020-12-01 12:57:50|5655.76|5617.76|5651.51|5613.51|5655.76|5617.76|5651.28|5613.28|10
1606827480000|2020-12-01 12:58:00|5650.92|5612.92|5644.67|5606.67|5650.92|5612.92|5644.62|5606.62|10
1606827490000|2020-12-01 12:58:10|5644.04|5606.04|5641.05|5603.05|5644.04|5606.04|5640.89|5602.89|10
1606827500000|2020-12-01 12:58:20|5640.93|5602.93|5644.46|5606.46|5644.46|5606.46|5640.93|5602.93|10
1606827510000|2020-12-01 12:58:30|5644.5|5606.5|5646.8|5608.8|5646.94|5608.94|5644.5|5606.5|10
1606827520000|2020-12-01 12:58:40|5646.3|5608.3|5644.48|5606.48|5646.5|5608.5|5644.48|5606.48|10
1606827530000|2020-12-01 12:58:50|5643.21|5605.21|5628.29|5590.29|5643.21|5605.21|5628.29|5590.29|10
1606827540000|2020-12-01 12:59:00|5627.81|5589.81|5629.65|5591.65|5629.65|5591.65|5624.77|5586.77|10
1606827550000|2020-12-01 12:59:10|5630.74|5592.74|5633.39|5595.39|5634.89|5596.89|5630.74|5592.74|10
1606827560000|2020-12-01 12:59:20|5632.92|5594.92|5629.55|5591.55|5632.92|5594.92|5626.98|5588.98|10
1606827570000|2020-12-01 12:59:30|5630.08|5592.08|5627.32|5589.32|5631.07|5593.07|5627.32|5589.32|10
1606827580000|2020-12-01 12:59:40|5626.48|5588.48|5619.63|5581.63|5626.48|5588.48|5618.6|5580.6|10
1606827590000|2020-12-01 12:59:50|5618.8|5580.8|5623.67|5585.67|5624.62|5586.62|5617.72|5579.72|10
1606827600000|2020-12-01 13:00:00|5623.42|5585.42|5621.49|5583.49|5624.49|5586.49|5621.49|5583.49|10
1606827610000|2020-12-01 13:00:10|5621.04|5583.04|5618.38|5580.38|5621.04|5583.04|5618.12|5580.12|10
1606827620000|2020-12-01 13:00:20|5618.42|5580.42|5616.77|5578.77|5618.52|5580.52|5616.74|5578.74|10
1606827630000|2020-12-01 13:00:30|5616.65|5578.65|5604.12|5566.12|5616.65|5578.65|5604.12|5566.12|10
1606827640000|2020-12-01 13:00:40|5604.48|5566.48|5587.89|5549.89|5604.48|5566.48|5587.89|5549.89|10
1606827650000|2020-12-01 13:00:50|5585.88|5547.88|5569.8|5531.8|5585.88|5547.88|5569.8|5531.8|10
1606827660000|2020-12-01 13:01:00|5567.77|5529.77|5568.37|5530.37|5571.19|5533.19|5566|5528|10
1606827670000|2020-12-01 13:01:10|5566.06|5528.06|5567.44|5529.44|5568.83|5530.83|5565.76|5527.76|10
1606827680000|2020-12-01 13:01:20|5567.1|5529.1|5563.73|5525.73|5567.53|5529.53|5563.73|5525.73|10
1606827690000|2020-12-01 13:01:30|5562.68|5524.68|5559.78|5521.78|5562.68|5524.68|5558.01|5520.01|10
1606827700000|2020-12-01 13:01:40|5561.36|5523.36|5552.81|5514.81|5561.91|5523.91|5550.95|5512.95|10
1606827710000|2020-12-01 13:01:50|5549.14|5511.14|5550.76|5512.76|5550.76|5512.76|5543.44|5505.44|10
1606827720000|2020-12-01 13:02:00|5554.24|5516.24|5568.57|5530.57|5568.57|5530.57|5554.24|5516.24|10
1606827730000|2020-12-01 13:02:10|5571.49|5533.49|5572.21|5534.21|5573.83|5535.83|5570.48|5532.48|10
1606827740000|2020-12-01 13:02:20|5571.51|5533.51|5574.14|5536.14|5574.14|5536.14|5570.33|5532.33|10
1606827750000|2020-12-01 13:02:30|5574.7|5536.7|5582.74|5544.74|5582.74|5544.74|5574.7|5536.7|10
1606827760000|2020-12-01 13:02:40|5582.44|5544.44|5581.23|5543.23|5583.21|5545.21|5581.23|5543.23|10
1606827770000|2020-12-01 13:02:50|5579.11|5541.11|5574.51|5536.51|5579.11|5541.11|5571.9|5533.9|10
1606827780000|2020-12-01 13:03:00|5573.49|5535.49|5576.31|5538.31|5576.31|5538.31|5573.49|5535.49|10
1606827790000|2020-12-01 13:03:10|5576.77|5538.77|5579.5|5541.5|5579.5|5541.5|5576.57|5538.57|10
1606827800000|2020-12-01 13:03:20|5579.68|5541.68|5579.41|5541.41|5580.02|5542.02|5578.94|5540.94|10
1606827810000|2020-12-01 13:03:30|5582.61|5544.61|5598|5560|5598|5560|5582.61|5544.61|10
1606827820000|2020-12-01 13:03:40|5598.84|5560.84|5610.25|5572.25|5610.25|5572.25|5598.84|5560.84|10
1606827830000|2020-12-01 13:03:50|5612.42|5574.42|5618.25|5580.25|5618.25|5580.25|5612.42|5574.42|10
1606827840000|2020-12-01 13:04:00|5618.77|5580.77|5618.44|5580.44|5619.92|5581.92|5617.68|5579.68|9
1606827850000|2020-12-01 13:04:10|5619.47|5581.47|5616.95|5578.95|5619.47|5581.47|5616.95|5578.95|10
1606827860000|2020-12-01 13:04:20|5618.07|5580.07|5616.75|5578.75|5618.4|5580.4|5616.52|5578.52|10
1606827870000|2020-12-01 13:04:30|5616.9|5578.9|5614.43|5576.43|5616.9|5578.9|5613.5|5575.5|10
1606827880000|2020-12-01 13:04:40|5614.69|5576.69|5610.82|5572.82|5614.69|5576.69|5610.82|5572.82|10
1606827890000|2020-12-01 13:04:50|5610.96|5572.96|5607.35|5569.35|5611.2|5573.2|5607.35|5569.35|10
1606827900000|2020-12-01 13:05:00|5605.91|5567.91|5597.1|5559.1|5605.91|5567.91|5597.1|5559.1|10
1606827910000|2020-12-01 13:05:10|5597.32|5559.32|5599.61|5561.61|5599.91|5561.91|5595.39|5557.39|10
1606827920000|2020-12-01 13:05:20|5600.06|5562.06|5604.42|5566.42|5604.42|5566.42|5600.06|5562.06|10
1606827930000|2020-12-01 13:05:30|5605.08|5567.08|5605.67|5567.67|5606.11|5568.11|5604.96|5566.96|10
1606827940000|2020-12-01 13:05:40|5605.19|5567.19|5608.6|5570.6|5608.6|5570.6|5605.19|5567.19|10
1606827950000|2020-12-01 13:05:50|5609.2|5571.2|5614.72|5576.72|5615.08|5577.08|5609.2|5571.2|10
1606827960000|2020-12-01 13:06:00|5615.13|5577.13|5615.54|5577.54|5616.04|5578.04|5614.49|5576.49|10
1606827970000|2020-12-01 13:06:10|5616.15|5578.15|5610.36|5572.36|5616.15|5578.15|5610.36|5572.36|10
1606827980000|2020-12-01 13:06:20|5611.25|5573.25|5615.66|5577.66|5615.66|5577.66|5611.25|5573.25|10
1606827990000|2020-12-01 13:06:30|5615.87|5577.87|5618.18|5580.18|5618.18|5580.18|5615.87|5577.87|10
1606828000000|2020-12-01 13:06:40|5617.88|5579.88|5618.43|5580.43|5618.68|5580.68|5617.88|5579.88|8
1606828010000|2020-12-01 13:06:50|5618.33|5580.33|5619|5581|5619.29|5581.29|5617.97|5579.97|9
1606828020000|2020-12-01 13:07:00|5617.94|5579.94|5632.55|5594.55|5632.55|5594.55|5617.94|5579.94|10
1606828030000|2020-12-01 13:07:10|5632.59|5594.59|5635.23|5597.23|5635.23|5597.23|5632.45|5594.45|10
1606828040000|2020-12-01 13:07:20|5635.88|5597.88|5642.08|5604.08|5642.11|5604.11|5635.88|5597.88|10
1606828050000|2020-12-01 13:07:30|5642.12|5604.12|5646.82|5608.82|5646.82|5608.82|5642.12|5604.12|9
1606828060000|2020-12-01 13:07:40|5647.62|5609.62|5647.05|5609.05|5649.22|5611.22|5647.05|5609.05|10
1606828070000|2020-12-01 13:07:50|5647.06|5609.06|5649.35|5611.35|5649.35|5611.35|5647.06|5609.06|10
1606828080000|2020-12-01 13:08:00|5649.56|5611.56|5651.9|5613.9|5652.35|5614.35|5649.56|5611.56|9
1606828090000|2020-12-01 13:08:10|5652.24|5614.24|5651.1|5613.1|5652.81|5614.81|5651.1|5613.1|10
1606828100000|2020-12-01 13:08:20|5651.19|5613.19|5649.52|5611.52|5651.19|5613.19|5649.04|5611.04|10
1606828110000|2020-12-01 13:08:30|5648.87|5610.87|5646.58|5608.58|5648.87|5610.87|5646.58|5608.58|10
1606828120000|2020-12-01 13:08:40|5646.49|5608.49|5638.32|5600.32|5646.49|5608.49|5638.32|5600.32|10
1606828130000|2020-12-01 13:08:50|5638.4|5600.4|5639.12|5601.12|5639.19|5601.19|5636.13|5598.13|10
1606828140000|2020-12-01 13:09:00|5638.73|5600.73|5639.67|5601.67|5640.66|5602.66|5638.73|5600.73|10
1606828150000|2020-12-01 13:09:10|5639.98|5601.98|5637.78|5599.78|5640.69|5602.69|5637.78|5599.78|10
1606828160000|2020-12-01 13:09:20|5637.27|5599.27|5630.65|5592.65|5637.27|5599.27|5630.65|5592.65|10
1606828170000|2020-12-01 13:09:30|5630.11|5592.11|5629.18|5591.18|5630.11|5592.11|5629.18|5591.18|9
1606828180000|2020-12-01 13:09:40|5629.31|5591.31|5630.53|5592.53|5630.53|5592.53|5629.31|5591.31|10
1606828190000|2020-12-01 13:09:50|5631.21|5593.21|5634.58|5596.58|5634.58|5596.58|5631.02|5593.02|10
1606828200000|2020-12-01 13:10:00|5635.09|5597.09|5633.84|5595.84|5636.46|5598.46|5633.07|5595.07|10
1606828210000|2020-12-01 13:10:10|5633.67|5595.67|5630.29|5592.29|5634.51|5596.51|5630.29|5592.29|10
1606828220000|2020-12-01 13:10:20|5630.69|5592.69|5623.17|5585.17|5630.69|5592.69|5623.17|5585.17|10
1606828230000|2020-12-01 13:10:30|5623.47|5585.47|5626.82|5588.82|5626.82|5588.82|5623.15|5585.15|10
1606828240000|2020-12-01 13:10:40|5628.27|5590.27|5628.01|5590.01|5629.55|5591.55|5628.01|5590.01|10
1606828250000|2020-12-01 13:10:50|5627.49|5589.49|5623.77|5585.77|5627.49|5589.49|5623.77|5585.77|10
1606828260000|2020-12-01 13:11:00|5623.55|5585.55|5621.59|5583.59|5623.64|5585.64|5621.59|5583.59|9
1606828270000|2020-12-01 13:11:10|5621.52|5583.52|5621.7|5583.7|5621.77|5583.77|5620.99|5582.99|10
1606828280000|2020-12-01 13:11:20|5622.34|5584.34|5624.85|5586.85|5624.85|5586.85|5622.34|5584.34|10
1606828290000|2020-12-01 13:11:30|5624.95|5586.95|5624.17|5586.17|5625.84|5587.84|5624.17|5586.17|10
1606828300000|2020-12-01 13:11:40|5624.75|5586.75|5622.41|5584.41|5624.86|5586.86|5621.59|5583.59|10
1606828310000|2020-12-01 13:11:50|5622.78|5584.78|5619.1|5581.1|5622.78|5584.78|5619.1|5581.1|10
1606828320000|2020-12-01 13:12:00|5618.91|5580.91|5616.57|5578.57|5618.91|5580.91|5615.63|5577.63|10
1606828330000|2020-12-01 13:12:10|5617.33|5579.33|5619.62|5581.62|5619.62|5581.62|5617.33|5579.33|10
1606828340000|2020-12-01 13:12:20|5620.1|5582.1|5620.59|5582.59|5620.59|5582.59|5619.03|5581.03|10
1606828350000|2020-12-01 13:12:30|5620.69|5582.69|5624.63|5586.63|5624.63|5586.63|5620.69|5582.69|10
1606828360000|2020-12-01 13:12:40|5625.24|5587.24|5627.74|5589.74|5628.09|5590.09|5625.24|5587.24|10
1606828370000|2020-12-01 13:12:50|5626.02|5588.02|5624.02|5586.02|5626.02|5588.02|5624.02|5586.02|9
1606828380000|2020-12-01 13:13:00|5623.96|5585.96|5621.74|5583.74|5624.04|5586.04|5620.85|5582.85|10
1606828390000|2020-12-01 13:13:10|5622.28|5584.28|5618.07|5580.07|5622.28|5584.28|5618.07|5580.07|9
1606828400000|2020-12-01 13:13:20|5618.57|5580.57|5595.87|5557.87|5618.58|5580.58|5595.87|5557.87|10
1606828410000|2020-12-01 13:13:30|5592.77|5554.77|5589.46|5551.46|5592.77|5554.77|5587.96|5549.96|10
1606828420000|2020-12-01 13:13:40|5588.7|5550.7|5593.88|5555.88|5595.9|5557.9|5588.7|5550.7|10
1606828430000|2020-12-01 13:13:50|5591.74|5553.74|5586.56|5548.56|5591.74|5553.74|5586.56|5548.56|10
1606828440000|2020-12-01 13:14:00|5586.51|5548.51|5589.13|5551.13|5589.21|5551.21|5586.51|5548.51|10
1606828450000|2020-12-01 13:14:10|5590.01|5552.01|5590.05|5552.05|5590.64|5552.64|5588.3|5550.3|10
1606828460000|2020-12-01 13:14:20|5590.09|5552.09|5588.25|5550.25|5591.54|5553.54|5588.25|5550.25|10
1606828470000|2020-12-01 13:14:30|5588.57|5550.57|5584.91|5546.91|5588.79|5550.79|5584.91|5546.91|10
1606828480000|2020-12-01 13:14:40|5585.13|5547.13|5570.01|5532.01|5585.13|5547.13|5570.01|5532.01|10
1606828490000|2020-12-01 13:14:50|5570.61|5532.61|5573.65|5535.65|5573.65|5535.65|5567.93|5529.93|10
1606828500000|2020-12-01 13:15:00|5574.5|5536.5|5580.31|5542.31|5580.31|5542.31|5572.56|5534.56|10
1606828510000|2020-12-01 13:15:10|5579.63|5541.63|5576.02|5538.02|5580.56|5542.56|5576.02|5538.02|10
1606828520000|2020-12-01 13:15:20|5575.64|5537.64|5573.24|5535.24|5575.64|5537.64|5572.6|5534.6|10
1606828530000|2020-12-01 13:15:30|5573.75|5535.75|5574.84|5536.84|5575.05|5537.05|5573.75|5535.75|10
1606828540000|2020-12-01 13:15:40|5574.7|5536.7|5569.33|5531.33|5574.7|5536.7|5569.33|5531.33|10
1606828550000|2020-12-01 13:15:50|5569.49|5531.49|5574.41|5536.41|5574.47|5536.47|5569.49|5531.49|10
1606828560000|2020-12-01 13:16:00|5575.86|5537.86|5585|5547|5585|5547|5575.86|5537.86|10
1606828570000|2020-12-01 13:16:10|5585.01|5547.01|5592.81|5554.81|5593.05|5555.05|5585.01|5547.01|10
1606828580000|2020-12-01 13:16:20|5592.65|5554.65|5596.68|5558.68|5597.27|5559.27|5592.65|5554.65|10
1606828590000|2020-12-01 13:16:30|5595.26|5557.26|5594.24|5556.24|5595.97|5557.97|5594.24|5556.24|10
1606828600000|2020-12-01 13:16:40|5594.88|5556.88|5601.46|5563.46|5601.46|5563.46|5594.88|5556.88|10
1606828610000|2020-12-01 13:16:50|5601.03|5563.03|5599.78|5561.78|5601.03|5563.03|5599.73|5561.73|10
1606828620000|2020-12-01 13:17:00|5600.15|5562.15|5599.24|5561.24|5600.15|5562.15|5599.24|5561.24|9
1606828630000|2020-12-01 13:17:10|5599.28|5561.28|5599.05|5561.05|5599.3|5561.3|5599.05|5561.05|9
1606828640000|2020-12-01 13:17:20|5598.99|5560.99|5602.98|5564.98|5602.98|5564.98|5598.99|5560.99|10
1606828650000|2020-12-01 13:17:30|5602.79|5564.79|5613.76|5575.76|5613.76|5575.76|5602.79|5564.79|10
1606828660000|2020-12-01 13:17:40|5614.14|5576.14|5620.32|5582.32|5621.25|5583.25|5614.14|5576.14|10
1606828670000|2020-12-01 13:17:50|5620.88|5582.88|5622.5|5584.5|5623.27|5585.27|5620.88|5582.88|10
1606828680000|2020-12-01 13:18:00|5622.48|5584.48|5624.18|5586.18|5624.18|5586.18|5622.35|5584.35|10
1606828690000|2020-12-01 13:18:10|5624.76|5586.76|5625.19|5587.19|5625.66|5587.66|5624.72|5586.72|9
1606828700000|2020-12-01 13:18:20|5625.44|5587.44|5619.6|5581.6|5625.44|5587.44|5619.6|5581.6|10
1606828710000|2020-12-01 13:18:30|5619.01|5581.01|5617.41|5579.41|5619.01|5581.01|5617.35|5579.35|10
1606828720000|2020-12-01 13:18:40|5617.23|5579.23|5619.56|5581.56|5619.56|5581.56|5617.21|5579.21|10
1606828730000|2020-12-01 13:18:50|5619.42|5581.42|5621.8|5583.8|5621.8|5583.8|5619.42|5581.42|9
1606828740000|2020-12-01 13:19:00|5621.72|5583.72|5621.68|5583.68|5622.12|5584.12|5621.68|5583.68|10
1606828750000|2020-12-01 13:19:10|5621.86|5583.86|5622.48|5584.48|5622.53|5584.53|5621.86|5583.86|10
1606828760000|2020-12-01 13:19:20|5622.46|5584.46|5624.05|5586.05|5624.05|5586.05|5622.46|5584.46|10
1606828770000|2020-12-01 13:19:30|5623.79|5585.79|5624.44|5586.44|5624.78|5586.78|5623.79|5585.79|9
1606828780000|2020-12-01 13:19:40|5624.39|5586.39|5631.63|5593.63|5631.63|5593.63|5624.39|5586.39|10
1606828790000|2020-12-01 13:19:50|5632.27|5594.27|5638.4|5600.4|5638.47|5600.47|5632.27|5594.27|10
1606828800000|2020-12-01 13:20:00|5638.04|5600.04|5636.82|5598.82|5638.64|5600.64|5635.97|5597.97|10
1606828810000|2020-12-01 13:20:10|5636.94|5598.94|5632.77|5594.77|5636.94|5598.94|5632.61|5594.61|10
1606828820000|2020-12-01 13:20:20|5632.87|5594.87|5632|5594|5632.87|5594.87|5631.88|5593.88|10
1606828830000|2020-12-01 13:20:30|5631.97|5593.97|5632.2|5594.2|5632.2|5594.2|5631.27|5593.27|10
1606828840000|2020-12-01 13:20:40|5631.9|5593.9|5630.91|5592.91|5632.68|5594.68|5630.78|5592.78|10
1606828850000|2020-12-01 13:20:50|5630.22|5592.22|5627.37|5589.37|5630.22|5592.22|5626.79|5588.79|9
1606828860000|2020-12-01 13:21:00|5628.33|5590.33|5632.15|5594.15|5632.22|5594.22|5628.33|5590.33|10
1606828870000|2020-12-01 13:21:10|5632.05|5594.05|5633.69|5595.69|5633.69|5595.69|5631.84|5593.84|10
1606828880000|2020-12-01 13:21:20|5634.91|5596.91|5639.11|5601.11|5639.11|5601.11|5634.91|5596.91|10
1606828890000|2020-12-01 13:21:30|5639.08|5601.08|5639.3|5601.3|5639.6|5601.6|5638.35|5600.35|10
1606828900000|2020-12-01 13:21:40|5639.46|5601.46|5642.34|5604.34|5642.34|5604.34|5639.34|5601.34|10
1606828910000|2020-12-01 13:21:50|5642.35|5604.35|5646.43|5608.43|5646.43|5608.43|5642.35|5604.35|10
1606828920000|2020-12-01 13:22:00|5646.79|5608.79|5648.4|5610.4|5648.4|5610.4|5646.79|5608.79|10
1606828930000|2020-12-01 13:22:10|5648.61|5610.61|5650.25|5612.25|5650.31|5612.31|5648.61|5610.61|10
1606828940000|2020-12-01 13:22:20|5649.75|5611.75|5650.25|5612.25|5650.4|5612.4|5649.66|5611.66|10
1606828950000|2020-12-01 13:22:30|5649.34|5611.34|5653.55|5615.55|5653.55|5615.55|5649.34|5611.34|9
1606828960000|2020-12-01 13:22:40|5653.57|5615.57|5656.61|5618.61|5656.61|5618.61|5653.31|5615.31|10
1606828970000|2020-12-01 13:22:50|5656.96|5618.96|5662.55|5624.55|5662.79|5624.79|5656.96|5618.96|10
1606828980000|2020-12-01 13:23:00|5662.74|5624.74|5666.75|5628.75|5666.75|5628.75|5662.74|5624.74|10
1606828990000|2020-12-01 13:23:10|5668.02|5630.02|5669.09|5631.09|5670.23|5632.23|5667.98|5629.98|10
1606829000000|2020-12-01 13:23:20|5668.84|5630.84|5670.27|5632.27|5670.27|5632.27|5668.39|5630.39|10
1606829010000|2020-12-01 13:23:30|5670.52|5632.52|5669.92|5631.92|5670.52|5632.52|5669.92|5631.92|9
1606829020000|2020-12-01 13:23:40|5670.47|5632.47|5669.9|5631.9|5670.48|5632.48|5669.7|5631.7|10
1606829030000|2020-12-01 13:23:50|5669.97|5631.97|5670.39|5632.39|5670.74|5632.74|5669.59|5631.59|9
1606829040000|2020-12-01 13:24:00|5670.32|5632.32|5671.57|5633.57|5671.57|5633.57|5670|5632|10
1606829050000|2020-12-01 13:24:10|5671.79|5633.79|5677.21|5639.21|5677.21|5639.21|5671.79|5633.79|10
1606829060000|2020-12-01 13:24:20|5677.46|5639.46|5681.69|5643.69|5681.69|5643.69|5677.46|5639.46|10
1606829070000|2020-12-01 13:24:30|5682.51|5644.51|5685.97|5647.97|5685.97|5647.97|5682.51|5644.51|9
1606829080000|2020-12-01 13:24:40|5686.05|5648.05|5687.2|5649.2|5687.32|5649.32|5686.05|5648.05|10
1606829090000|2020-12-01 13:24:50|5686.84|5648.84|5689.58|5651.58|5689.58|5651.58|5686.84|5648.84|10
1606829100000|2020-12-01 13:25:00|5689.24|5651.24|5688.62|5650.62|5690.27|5652.27|5688.62|5650.62|10
1606829110000|2020-12-01 13:25:10|5688.15|5650.15|5690.26|5652.26|5690.26|5652.26|5687.99|5649.99|10
1606829120000|2020-12-01 13:25:20|5691|5653|5688.59|5650.59|5691|5653|5688.59|5650.59|9
1606829130000|2020-12-01 13:25:30|5688.36|5650.36|5689.3|5651.3|5689.3|5651.3|5688.05|5650.05|9
1606829140000|2020-12-01 13:25:40|5689.56|5651.56|5685.56|5647.56|5689.56|5651.56|5685.56|5647.56|10
1606829150000|2020-12-01 13:25:50|5685.35|5647.35|5686.88|5648.88|5686.88|5648.88|5684.75|5646.75|10
1606829160000|2020-12-01 13:26:00|5687.65|5649.65|5688.66|5650.66|5688.97|5650.97|5687.65|5649.65|10
1606829170000|2020-12-01 13:26:10|5688.96|5650.96|5687.47|5649.47|5688.96|5650.96|5687.13|5649.13|10
1606829180000|2020-12-01 13:26:20|5687.21|5649.21|5691.09|5653.09|5691.09|5653.09|5687.21|5649.21|10
1606829190000|2020-12-01 13:26:30|5690.95|5652.95|5693.43|5655.43|5693.43|5655.43|5690.95|5652.95|10
1606829200000|2020-12-01 13:26:40|5693.27|5655.27|5692.4|5654.4|5693.36|5655.36|5692.4|5654.4|10
1606829210000|2020-12-01 13:26:50|5692.34|5654.34|5691.8|5653.8|5692.34|5654.34|5691.8|5653.8|10
1606829220000|2020-12-01 13:27:00|5691.65|5653.65|5691.04|5653.04|5691.65|5653.65|5691.04|5653.04|9
1606829230000|2020-12-01 13:27:10|5690.87|5652.87|5686.5|5648.5|5690.87|5652.87|5686.5|5648.5|10
1606829240000|2020-12-01 13:27:20|5686.1|5648.1|5679.76|5641.76|5686.1|5648.1|5679.76|5641.76|10
1606829250000|2020-12-01 13:27:30|5679.9|5641.9|5675.32|5637.32|5679.9|5641.9|5675.32|5637.32|10
1606829260000|2020-12-01 13:27:40|5674.92|5636.92|5673.65|5635.65|5674.92|5636.92|5673.03|5635.03|10
1606829270000|2020-12-01 13:27:50|5674.08|5636.08|5678.41|5640.41|5678.41|5640.41|5674.08|5636.08|9
1606829280000|2020-12-01 13:28:00|5679.39|5641.39|5684.15|5646.15|5684.15|5646.15|5679.39|5641.39|10
1606829290000|2020-12-01 13:28:10|5684.71|5646.71|5687.25|5649.25|5687.25|5649.25|5684.71|5646.71|10
1606829300000|2020-12-01 13:28:20|5687.36|5649.36|5695.34|5657.34|5696.18|5658.18|5687.36|5649.36|10
1606829310000|2020-12-01 13:28:30|5696.19|5658.19|5701.44|5663.44|5701.44|5663.44|5696.19|5658.19|10
1606829320000|2020-12-01 13:28:40|5702.06|5664.06|5707.38|5669.38|5707.38|5669.38|5702.06|5664.06|10
1606829330000|2020-12-01 13:28:50|5707.12|5669.12|5711.13|5673.13|5711.13|5673.13|5706.92|5668.92|10
1606829340000|2020-12-01 13:29:00|5710.86|5672.86|5712.38|5674.38|5712.47|5674.47|5710.86|5672.86|10
1606829350000|2020-12-01 13:29:10|5712.63|5674.63|5714.48|5676.48|5714.48|5676.48|5712.6|5674.6|9
1606829360000|2020-12-01 13:29:20|5714.94|5676.94|5718.09|5680.09|5718.09|5680.09|5714.94|5676.94|10
1606829370000|2020-12-01 13:29:30|5717.35|5679.35|5717.23|5679.23|5717.43|5679.43|5716.34|5678.34|10
1606829380000|2020-12-01 13:29:40|5716.79|5678.79|5716.17|5678.17|5717.01|5679.01|5716.17|5678.17|10
1606829390000|2020-12-01 13:29:50|5716.01|5678.01|5721.92|5683.92|5721.92|5683.92|5716.01|5678.01|10
1606829400000|2020-12-01 13:30:00|5722.69|5684.69|5722.7|5684.7|5725.08|5687.08|5722.69|5684.69|10
1606829410000|2020-12-01 13:30:10|5722.32|5684.32|5715.91|5677.91|5722.32|5684.32|5715.91|5677.91|10
1606829420000|2020-12-01 13:30:20|5715.79|5677.79|5708.44|5670.44|5715.79|5677.79|5708.44|5670.44|10
1606829430000|2020-12-01 13:30:30|5707.93|5669.93|5707.77|5669.77|5708.06|5670.06|5707.08|5669.08|10
1606829440000|2020-12-01 13:30:40|5708.05|5670.05|5709|5671|5709.53|5671.53|5708.05|5670.05|10
1606829450000|2020-12-01 13:30:50|5708.65|5670.65|5716.6|5678.6|5716.6|5678.6|5708.45|5670.45|10
1606829460000|2020-12-01 13:31:00|5716.69|5678.69|5718|5680|5718.19|5680.19|5716.69|5678.69|10
1606829470000|2020-12-01 13:31:10|5718.36|5680.36|5717.68|5679.68|5718.86|5680.86|5717.68|5679.68|10
1606829480000|2020-12-01 13:31:20|5717.83|5679.83|5719.38|5681.38|5719.38|5681.38|5717.83|5679.83|10
1606829490000|2020-12-01 13:31:30|5719.42|5681.42|5722.28|5684.28|5722.28|5684.28|5719.21|5681.21|8
1606829500000|2020-12-01 13:31:40|5723.06|5685.06|5729.24|5691.24|5729.24|5691.24|5723.06|5685.06|10
1606829510000|2020-12-01 13:31:50|5730.72|5692.72|5728.94|5690.94|5731.57|5693.57|5728.94|5690.94|10
1606829520000|2020-12-01 13:32:00|5728.9|5690.9|5723.97|5685.97|5728.9|5690.9|5723.97|5685.97|10
1606829530000|2020-12-01 13:32:10|5724.39|5686.39|5723.94|5685.94|5724.73|5686.73|5723.94|5685.94|9
1606829540000|2020-12-01 13:32:20|5724.07|5686.07|5723.56|5685.56|5724.1|5686.1|5723.17|5685.17|10
1606829550000|2020-12-01 13:32:30|5723.19|5685.19|5720.63|5682.63|5723.19|5685.19|5720.63|5682.63|10
1606829560000|2020-12-01 13:32:40|5720.4|5682.4|5720.37|5682.37|5720.72|5682.72|5720.21|5682.21|10
1606829570000|2020-12-01 13:32:50|5720.45|5682.45|5718.53|5680.53|5720.45|5682.45|5718.53|5680.53|10
1606829580000|2020-12-01 13:33:00|5718.17|5680.17|5717|5679|5718.51|5680.51|5716.65|5678.65|10
1606829590000|2020-12-01 13:33:10|5716.74|5678.74|5715.27|5677.27|5717.5|5679.5|5715.27|5677.27|10
1606829600000|2020-12-01 13:33:20|5714.69|5676.69|5712.69|5674.69|5714.69|5676.69|5712.69|5674.69|10
1606829610000|2020-12-01 13:33:30|5712.41|5674.41|5709.68|5671.68|5712.41|5674.41|5709.68|5671.68|10
1606829620000|2020-12-01 13:33:40|5709.24|5671.24|5707.57|5669.57|5709.24|5671.24|5707.16|5669.16|10
1606829630000|2020-12-01 13:33:50|5706.91|5668.91|5707.95|5669.95|5707.95|5669.95|5706.55|5668.55|10
1606829640000|2020-12-01 13:34:00|5708.15|5670.15|5709.05|5671.05|5710.3|5672.3|5708.15|5670.15|10
1606829650000|2020-12-01 13:34:10|5708.88|5670.88|5707.62|5669.62|5708.88|5670.88|5707.62|5669.62|9
1606829660000|2020-12-01 13:34:20|5707.69|5669.69|5706.38|5668.38|5707.69|5669.69|5706.23|5668.23|10
1606829670000|2020-12-01 13:34:30|5706.43|5668.43|5705.46|5667.46|5706.43|5668.43|5705.46|5667.46|10
1606829680000|2020-12-01 13:34:40|5705.5|5667.5|5702.14|5664.14|5706|5668|5702.14|5664.14|10
1606829690000|2020-12-01 13:34:50|5701.99|5663.99|5701.8|5663.8|5701.99|5663.99|5700.24|5662.24|10
1606829700000|2020-12-01 13:35:00|5701.25|5663.25|5700.59|5662.59|5701.37|5663.37|5700.45|5662.45|9
1606829710000|2020-12-01 13:35:10|5700.53|5662.53|5699.33|5661.33|5700.53|5662.53|5699.17|5661.17|10
1606829720000|2020-12-01 13:35:20|5699.3|5661.3|5700.38|5662.38|5700.38|5662.38|5699.14|5661.14|9
1606829730000|2020-12-01 13:35:30|5700.65|5662.65|5699.55|5661.55|5700.65|5662.65|5699.05|5661.05|10
1606829740000|2020-12-01 13:35:40|5699.76|5661.76|5701.32|5663.32|5701.32|5663.32|5699.76|5661.76|10
1606829750000|2020-12-01 13:35:50|5701.53|5663.53|5702.13|5664.13|5702.13|5664.13|5701.53|5663.53|10
1606829760000|2020-12-01 13:36:00|5702.27|5664.27|5702.29|5664.29|5702.99|5664.99|5702.27|5664.27|10
1606829770000|2020-12-01 13:36:10|5702.58|5664.58|5701.38|5663.38|5702.58|5664.58|5701.33|5663.33|10
1606829780000|2020-12-01 13:36:20|5701.26|5663.26|5701.85|5663.85|5701.85|5663.85|5701.26|5663.26|10
1606829790000|2020-12-01 13:36:30|5701.93|5663.93|5707.91|5669.91|5707.91|5669.91|5701.93|5663.93|10
1606829800000|2020-12-01 13:36:40|5708.38|5670.38|5712.19|5674.19|5712.42|5674.42|5708.38|5670.38|10
1606829810000|2020-12-01 13:36:50|5712.86|5674.86|5715.94|5677.94|5716.05|5678.05|5712.86|5674.86|10
1606829820000|2020-12-01 13:37:00|5716.32|5678.32|5718.84|5680.84|5719.09|5681.09|5716.32|5678.32|10
1606829830000|2020-12-01 13:37:10|5719.04|5681.04|5716.32|5678.32|5719.04|5681.04|5716.32|5678.32|10
1606829840000|2020-12-01 13:37:20|5716.31|5678.31|5718|5680|5718|5680|5716.23|5678.23|10
1606829850000|2020-12-01 13:37:30|5717.96|5679.96|5719.37|5681.37|5719.79|5681.79|5717.96|5679.96|10
1606829860000|2020-12-01 13:37:40|5719.38|5681.38|5720.5|5682.5|5720.5|5682.5|5719|5681|10
1606829870000|2020-12-01 13:37:50|5720.43|5682.43|5718.72|5680.72|5720.8|5682.8|5718.72|5680.72|10
1606829880000|2020-12-01 13:38:00|5718.36|5680.36|5714.08|5676.08|5718.36|5680.36|5714.08|5676.08|10
1606829890000|2020-12-01 13:38:10|5714.06|5676.06|5713.11|5675.11|5714.06|5676.06|5713.11|5675.11|9
1606829900000|2020-12-01 13:38:20|5712.95|5674.95|5710.57|5672.57|5713.04|5675.04|5710.57|5672.57|10
1606829910000|2020-12-01 13:38:30|5710.97|5672.97|5713.83|5675.83|5713.83|5675.83|5710.91|5672.91|10
1606829920000|2020-12-01 13:38:40|5713.66|5675.66|5715.56|5677.56|5715.67|5677.67|5713.66|5675.66|10
1606829930000|2020-12-01 13:38:50|5715.54|5677.54|5715.87|5677.87|5716.38|5678.38|5715.54|5677.54|10
1606829940000|2020-12-01 13:39:00|5715.89|5677.89|5716.87|5678.87|5716.87|5678.87|5715.89|5677.89|10
1606829950000|2020-12-01 13:39:10|5716.69|5678.69|5715.94|5677.94|5716.69|5678.69|5715.94|5677.94|9
1606829960000|2020-12-01 13:39:20|5716.07|5678.07|5717.23|5679.23|5717.23|5679.23|5716.07|5678.07|9
1606829970000|2020-12-01 13:39:30|5717.47|5679.47|5719.23|5681.23|5719.23|5681.23|5717.47|5679.47|10
1606829980000|2020-12-01 13:39:40|5719.41|5681.41|5718.41|5680.41|5719.65|5681.65|5718.18|5680.18|9
1606829990000|2020-12-01 13:39:50|5718.39|5680.39|5718.49|5680.49|5718.51|5680.51|5717.89|5679.89|9
1606830000000|2020-12-01 13:40:00|5719.17|5681.17|5721.98|5683.98|5721.98|5683.98|5719.17|5681.17|10
1606830010000|2020-12-01 13:40:10|5722.55|5684.55|5723.3|5685.3|5723.49|5685.49|5722.55|5684.55|10
1606830020000|2020-12-01 13:40:20|5723.39|5685.39|5724.43|5686.43|5724.43|5686.43|5723.38|5685.38|10
1606830030000|2020-12-01 13:40:30|5724.52|5686.52|5723.69|5685.69|5724.52|5686.52|5723.69|5685.69|10
1606830040000|2020-12-01 13:40:40|5724.21|5686.21|5724.81|5686.81|5725.2|5687.2|5724.21|5686.21|10
1606830050000|2020-12-01 13:40:50|5725.8|5687.8|5729.22|5691.22|5729.22|5691.22|5725.8|5687.8|10
1606830060000|2020-12-01 13:41:00|5728.95|5690.95|5733.3|5695.3|5733.3|5695.3|5728.87|5690.87|10
1606830070000|2020-12-01 13:41:10|5733.32|5695.32|5731.56|5693.56|5733.32|5695.32|5731.23|5693.23|10
1606830080000|2020-12-01 13:41:20|5731.57|5693.57|5732.48|5694.48|5732.8|5694.8|5731.57|5693.57|10
1606830090000|2020-12-01 13:41:30|5732.42|5694.42|5732.26|5694.26|5732.62|5694.62|5731.11|5693.11|10
1606830100000|2020-12-01 13:41:40|5731.3|5693.3|5733.71|5695.71|5733.71|5695.71|5730.78|5692.78|10
1606830110000|2020-12-01 13:41:50|5734.43|5696.43|5736.99|5698.99|5737.01|5699.01|5734.43|5696.43|10
1606830120000|2020-12-01 13:42:00|5737.27|5699.27|5738.51|5700.51|5738.51|5700.51|5737.1|5699.1|10
1606830130000|2020-12-01 13:42:10|5739.06|5701.06|5740.66|5702.66|5740.66|5702.66|5739.06|5701.06|10
1606830140000|2020-12-01 13:42:20|5740.85|5702.85|5742.59|5704.59|5742.59|5704.59|5740.85|5702.85|10
1606830150000|2020-12-01 13:42:30|5742.71|5704.71|5746.23|5708.23|5746.23|5708.23|5742.71|5704.71|10
1606830160000|2020-12-01 13:42:40|5747.06|5709.06|5749.45|5711.45|5749.45|5711.45|5746.63|5708.63|9
1606830170000|2020-12-01 13:42:50|5749.75|5711.75|5751.99|5713.99|5751.99|5713.99|5749.75|5711.75|10
1606830180000|2020-12-01 13:43:00|5751.72|5713.72|5751.82|5713.82|5752.04|5714.04|5751.52|5713.52|10
1606830190000|2020-12-01 13:43:10|5752.11|5714.11|5755.6|5717.6|5755.93|5717.93|5752.11|5714.11|10
1606830200000|2020-12-01 13:43:20|5755.79|5717.79|5754.75|5716.75|5755.79|5717.79|5753.87|5715.87|10
1606830210000|2020-12-01 13:43:30|5754.62|5716.62|5753.69|5715.69|5755.73|5717.73|5753.69|5715.69|10
1606830220000|2020-12-01 13:43:40|5753.87|5715.87|5756.07|5718.07|5756.07|5718.07|5753.87|5715.87|10
1606830230000|2020-12-01 13:43:50|5756.91|5718.91|5758.88|5720.88|5758.88|5720.88|5756.91|5718.91|9
1606830240000|2020-12-01 13:44:00|5759.35|5721.35|5761.2|5723.2|5761.2|5723.2|5759.35|5721.35|10
1606830250000|2020-12-01 13:44:10|5761.28|5723.28|5762.98|5724.98|5762.98|5724.98|5761.28|5723.28|10
1606830260000|2020-12-01 13:44:20|5764.95|5726.95|5770.14|5732.14|5770.14|5732.14|5764.95|5726.95|9
1606830270000|2020-12-01 13:44:30|5770.35|5732.35|5772.34|5734.34|5772.34|5734.34|5770.35|5732.35|10
1606830280000|2020-12-01 13:44:40|5772.39|5734.39|5776.26|5738.26|5776.26|5738.26|5772.39|5734.39|10
1606830290000|2020-12-01 13:44:50|5775.33|5737.33|5777.25|5739.25|5777.25|5739.25|5774.88|5736.88|10
1606830300000|2020-12-01 13:45:00|5777.42|5739.42|5778.65|5740.65|5778.8|5740.8|5777.01|5739.01|10
1606830310000|2020-12-01 13:45:10|5778.46|5740.46|5777.23|5739.23|5778.46|5740.46|5777.23|5739.23|10
1606830320000|2020-12-01 13:45:20|5776.7|5738.7|5773|5735|5776.7|5738.7|5773|5735|10
1606830330000|2020-12-01 13:45:30|5771.49|5733.49|5772.35|5734.35|5773.66|5735.66|5771.49|5733.49|10
1606830340000|2020-12-01 13:45:40|5771.62|5733.62|5766.79|5728.79|5771.62|5733.62|5766.79|5728.79|10
1606830350000|2020-12-01 13:45:50|5766.63|5728.63|5764.29|5726.29|5766.63|5728.63|5764.29|5726.29|10
1606830360000|2020-12-01 13:46:00|5763.61|5725.61|5761.2|5723.2|5763.61|5725.61|5761.2|5723.2|10
1606830370000|2020-12-01 13:46:10|5760.91|5722.91|5757.42|5719.42|5761.16|5723.16|5757.42|5719.42|10
1606830380000|2020-12-01 13:46:20|5757.5|5719.5|5756.38|5718.38|5757.58|5719.58|5756.38|5718.38|9
1606830390000|2020-12-01 13:46:30|5756.09|5718.09|5753.68|5715.68|5756.09|5718.09|5753.24|5715.24|10
1606830400000|2020-12-01 13:46:40|5752.87|5714.87|5757.97|5719.97|5757.97|5719.97|5752.87|5714.87|10
1606830410000|2020-12-01 13:46:50|5758.8|5720.8|5760.66|5722.66|5761.19|5723.19|5758.8|5720.8|10
1606830420000|2020-12-01 13:47:00|5760.42|5722.42|5758.32|5720.32|5760.55|5722.55|5758.32|5720.32|10
1606830430000|2020-12-01 13:47:10|5758.11|5720.11|5755.89|5717.89|5758.11|5720.11|5755.89|5717.89|10
1606830440000|2020-12-01 13:47:20|5756.08|5718.08|5754.39|5716.39|5756.17|5718.17|5754.39|5716.39|10
1606830450000|2020-12-01 13:47:30|5754.47|5716.47|5755.66|5717.66|5755.81|5717.81|5754.47|5716.47|10
1606830460000|2020-12-01 13:47:40|5755.73|5717.73|5755.24|5717.24|5755.73|5717.73|5754.98|5716.98|10
1606830470000|2020-12-01 13:47:50|5755.17|5717.17|5753.9|5715.9|5755.18|5717.18|5753.85|5715.85|10
1606830480000|2020-12-01 13:48:00|5753.72|5715.72|5752.43|5714.43|5753.72|5715.72|5752.26|5714.26|10
1606830490000|2020-12-01 13:48:10|5752.18|5714.18|5743.44|5705.44|5752.39|5714.39|5743.44|5705.44|9
1606830500000|2020-12-01 13:48:20|5742.93|5704.93|5738.9|5700.9|5742.93|5704.93|5738.9|5700.9|10
1606830510000|2020-12-01 13:48:30|5738.48|5700.48|5735.21|5697.21|5738.48|5700.48|5735.21|5697.21|10
1606830520000|2020-12-01 13:48:40|5734.87|5696.87|5738.41|5700.41|5738.53|5700.53|5734.87|5696.87|10
1606830530000|2020-12-01 13:48:50|5738.99|5700.99|5738.67|5700.67|5740.16|5702.16|5738.67|5700.67|10
1606830540000|2020-12-01 13:49:00|5738.52|5700.52|5742.61|5704.61|5742.61|5704.61|5737.86|5699.86|10
1606830550000|2020-12-01 13:49:10|5743.26|5705.26|5745.95|5707.95|5745.95|5707.95|5743.26|5705.26|10
1606830560000|2020-12-01 13:49:20|5746.31|5708.31|5747.97|5709.97|5747.97|5709.97|5746.23|5708.23|9
1606830570000|2020-12-01 13:49:30|5747.95|5709.95|5748.31|5710.31|5748.31|5710.31|5747.83|5709.83|10
1606830580000|2020-12-01 13:49:40|5748.15|5710.15|5748.82|5710.82|5748.82|5710.82|5748.15|5710.15|10
1606830590000|2020-12-01 13:49:50|5748.83|5710.83|5751.36|5713.36|5751.36|5713.36|5748.83|5710.83|9
1606830600000|2020-12-01 13:50:00|5751.4|5713.4|5751.59|5713.59|5752.07|5714.07|5751.27|5713.27|10
1606830610000|2020-12-01 13:50:10|5751.46|5713.46|5751.63|5713.63|5751.63|5713.63|5750.82|5712.82|10
1606830620000|2020-12-01 13:50:20|5751.5|5713.5|5751.36|5713.36|5751.73|5713.73|5751.14|5713.14|10
1606830630000|2020-12-01 13:50:30|5751.09|5713.09|5748.41|5710.41|5751.09|5713.09|5748.41|5710.41|10
1606830640000|2020-12-01 13:50:40|5747.95|5709.95|5746.78|5708.78|5747.95|5709.95|5746.52|5708.52|10
1606830650000|2020-12-01 13:50:50|5746.28|5708.28|5742.07|5704.07|5746.28|5708.28|5742.07|5704.07|10
1606830660000|2020-12-01 13:51:00|5742.01|5704.01|5739.2|5701.2|5742.01|5704.01|5739.2|5701.2|9
1606830670000|2020-12-01 13:51:10|5738.46|5700.46|5733.27|5695.27|5738.46|5700.46|5732.95|5694.95|10
1606830680000|2020-12-01 13:51:20|5733.09|5695.09|5731.7|5693.7|5733.09|5695.09|5731.7|5693.7|9
1606830690000|2020-12-01 13:51:30|5731.92|5693.92|5735.77|5697.77|5735.77|5697.77|5731.92|5693.92|10
1606830700000|2020-12-01 13:51:40|5736.48|5698.48|5741.89|5703.89|5742.03|5704.03|5736.48|5698.48|10
1606830710000|2020-12-01 13:51:50|5742.31|5704.31|5741.62|5703.62|5742.9|5704.9|5741.62|5703.62|10
1606830720000|2020-12-01 13:52:00|5741.65|5703.65|5740.2|5702.2|5741.87|5703.87|5740.2|5702.2|10
1606830730000|2020-12-01 13:52:10|5740.11|5702.11|5740.45|5702.45|5740.71|5702.71|5739.79|5701.79|10
1606830740000|2020-12-01 13:52:20|5740.07|5702.07|5739.37|5701.37|5741.25|5703.25|5739.37|5701.37|10
1606830750000|2020-12-01 13:52:30|5738.58|5700.58|5736.83|5698.83|5738.58|5700.58|5736.76|5698.76|9
1606830760000|2020-12-01 13:52:40|5736.99|5698.99|5736.71|5698.71|5737.18|5699.18|5735.79|5697.79|10
1606830770000|2020-12-01 13:52:50|5736.89|5698.89|5737.82|5699.82|5737.9|5699.9|5736.89|5698.89|9
1606830780000|2020-12-01 13:53:00|5738.05|5700.05|5736.73|5698.73|5738.05|5700.05|5736.73|5698.73|9
1606830790000|2020-12-01 13:53:10|5736.75|5698.75|5734.98|5696.98|5736.75|5698.75|5734.87|5696.87|10
1606830800000|2020-12-01 13:53:20|5735.07|5697.07|5734.57|5696.57|5735.36|5697.36|5734.57|5696.57|9
1606830810000|2020-12-01 13:53:30|5734.55|5696.55|5733.89|5695.89|5734.55|5696.55|5733.52|5695.52|10
1606830820000|2020-12-01 13:53:40|5733.73|5695.73|5735.97|5697.97|5735.97|5697.97|5733.73|5695.73|10
1606830830000|2020-12-01 13:53:50|5736.01|5698.01|5737.24|5699.24|5737.24|5699.24|5736.01|5698.01|10
1606830840000|2020-12-01 13:54:00|5737.16|5699.16|5740.55|5702.55|5740.55|5702.55|5737.11|5699.11|10
1606830850000|2020-12-01 13:54:10|5740.64|5702.64|5743.65|5705.65|5743.65|5705.65|5740.64|5702.64|10
1606830860000|2020-12-01 13:54:20|5744.43|5706.43|5748.92|5710.92|5748.92|5710.92|5744.43|5706.43|10
1606830870000|2020-12-01 13:54:30|5749.28|5711.28|5753.88|5715.88|5753.88|5715.88|5749.28|5711.28|10
1606830880000|2020-12-01 13:54:40|5753.9|5715.9|5759.89|5721.89|5759.89|5721.89|5753.9|5715.9|10
1606830890000|2020-12-01 13:54:50|5760.02|5722.02|5761.18|5723.18|5761.18|5723.18|5760.01|5722.01|9
1606830900000|2020-12-01 13:55:00|5761.61|5723.61|5761.38|5723.38|5761.94|5723.94|5760.81|5722.81|10
1606830910000|2020-12-01 13:55:10|5761.39|5723.39|5763.74|5725.74|5763.79|5725.79|5761.39|5723.39|10
1606830920000|2020-12-01 13:55:20|5763.84|5725.84|5765.1|5727.1|5765.1|5727.1|5763.66|5725.66|10
1606830930000|2020-12-01 13:55:30|5764.88|5726.88|5766.67|5728.67|5766.95|5728.95|5764.88|5726.88|10
1606830940000|2020-12-01 13:55:40|5766.6|5728.6|5765.26|5727.26|5767.13|5729.13|5765.25|5727.25|10
1606830950000|2020-12-01 13:55:50|5764.75|5726.75|5760.55|5722.55|5764.75|5726.75|5760.55|5722.55|10
1606830960000|2020-12-01 13:56:00|5759.45|5721.45|5754.21|5716.21|5759.45|5721.45|5754.21|5716.21|10
1606830970000|2020-12-01 13:56:10|5754.2|5716.2|5754.58|5716.58|5754.58|5716.58|5753.24|5715.24|10
1606830980000|2020-12-01 13:56:20|5755.28|5717.28|5755.18|5717.18|5756.05|5718.05|5755.18|5717.18|10
1606830990000|2020-12-01 13:56:30|5755.4|5717.4|5754.9|5716.9|5755.4|5717.4|5754.34|5716.34|10
1606831000000|2020-12-01 13:56:40|5754.91|5716.91|5757.39|5719.39|5757.39|5719.39|5754.91|5716.91|10
1606831010000|2020-12-01 13:56:50|5757.76|5719.76|5760.61|5722.61|5760.61|5722.61|5757.76|5719.76|10
1606831020000|2020-12-01 13:57:00|5760.66|5722.66|5760.34|5722.34|5761.44|5723.44|5760.34|5722.34|10
1606831030000|2020-12-01 13:57:10|5760.54|5722.54|5760.98|5722.98|5761.2|5723.2|5760.54|5722.54|10
1606831040000|2020-12-01 13:57:20|5761.18|5723.18|5759.18|5721.18|5761.18|5723.18|5759.18|5721.18|10
1606831050000|2020-12-01 13:57:30|5758.8|5720.8|5758.11|5720.11|5758.95|5720.95|5758.11|5720.11|9
1606831060000|2020-12-01 13:57:40|5757.92|5719.92|5756.12|5718.12|5757.92|5719.92|5756.01|5718.01|9
1606831070000|2020-12-01 13:57:50|5756.02|5718.02|5754.12|5716.12|5756.08|5718.08|5754.12|5716.12|10
1606831080000|2020-12-01 13:58:00|5754.19|5716.19|5753.12|5715.12|5754.19|5716.19|5753.12|5715.12|10
1606831090000|2020-12-01 13:58:10|5752.59|5714.59|5751.29|5713.29|5752.73|5714.73|5751.29|5713.29|10
1606831100000|2020-12-01 13:58:20|5751|5713|5749.26|5711.26|5751|5713|5749.26|5711.26|10
1606831110000|2020-12-01 13:58:30|5749.17|5711.17|5744.96|5706.96|5749.39|5711.39|5744.96|5706.96|10
1606831120000|2020-12-01 13:58:40|5745.47|5707.47|5742.49|5704.49|5745.47|5707.47|5742.32|5704.32|10
1606831130000|2020-12-01 13:58:50|5742.19|5704.19|5742.71|5704.71|5743.14|5705.14|5742.19|5704.19|10
1606831140000|2020-12-01 13:59:00|5742.08|5704.08|5740.41|5702.41|5742.08|5704.08|5740.41|5702.41|10
1606831150000|2020-12-01 13:59:10|5740.17|5702.17|5739.79|5701.79|5740.17|5702.17|5739.4|5701.4|10
1606831160000|2020-12-01 13:59:20|5739.73|5701.73|5739.67|5701.67|5740.89|5702.89|5739.67|5701.67|9
1606831170000|2020-12-01 13:59:30|5739.94|5701.94|5740.06|5702.06|5740.71|5702.71|5739.59|5701.59|9
1606831180000|2020-12-01 13:59:40|5740.05|5702.05|5741.04|5703.04|5741.04|5703.04|5739.74|5701.74|10
1606831190000|2020-12-01 13:59:50|5741.18|5703.18|5742.95|5704.95|5742.95|5704.95|5740.99|5702.99|10
1606831200000|2020-12-01 14:00:00|5743.23|5705.23|5743.47|5705.47|5744.13|5706.13|5743.23|5705.23|10
1606831210000|2020-12-01 14:00:10|5743.14|5705.14|5738.54|5700.54|5743.14|5705.14|5738.54|5700.54|10
1606831220000|2020-12-01 14:00:20|5737.52|5699.52|5733.11|5695.11|5737.52|5699.52|5733.11|5695.11|10
1606831230000|2020-12-01 14:00:30|5732.57|5694.57|5730.76|5692.76|5732.95|5694.95|5730.48|5692.48|10
1606831240000|2020-12-01 14:00:40|5730.63|5692.63|5730.1|5692.1|5730.72|5692.72|5729.87|5691.87|10
1606831250000|2020-12-01 14:00:50|5730.25|5692.25|5731.78|5693.78|5731.78|5693.78|5730.25|5692.25|10
1606831260000|2020-12-01 14:01:00|5732.5|5694.5|5732.85|5694.85|5733.75|5695.75|5732.5|5694.5|10
1606831270000|2020-12-01 14:01:10|5732.66|5694.66|5729.51|5691.51|5732.66|5694.66|5729.5|5691.5|10
1606831280000|2020-12-01 14:01:20|5729.98|5691.98|5733.06|5695.06|5733.06|5695.06|5729.96|5691.96|10
1606831290000|2020-12-01 14:01:30|5733.43|5695.43|5733.6|5695.6|5733.78|5695.78|5733.18|5695.18|9
1606831300000|2020-12-01 14:01:40|5733.9|5695.9|5731.78|5693.78|5733.9|5695.9|5731.78|5693.78|10
1606831310000|2020-12-01 14:01:50|5731.97|5693.97|5735.26|5697.26|5735.26|5697.26|5731.97|5693.97|10
1606831320000|2020-12-01 14:02:00|5736.06|5698.06|5738.33|5700.33|5738.33|5700.33|5736.06|5698.06|10
1606831330000|2020-12-01 14:02:10|5738.56|5700.56|5738|5700|5738.56|5700.56|5737.84|5699.84|10
1606831340000|2020-12-01 14:02:20|5738.11|5700.11|5738.3|5700.3|5738.38|5700.38|5738.11|5700.11|10
1606831350000|2020-12-01 14:02:30|5738.74|5700.74|5741.29|5703.29|5741.29|5703.29|5738.74|5700.74|10
1606831360000|2020-12-01 14:02:40|5741.54|5703.54|5742.44|5704.44|5742.56|5704.56|5741.54|5703.54|10
1606831370000|2020-12-01 14:02:50|5742.22|5704.22|5741.93|5703.93|5742.75|5704.75|5741.93|5703.93|10
1606831380000|2020-12-01 14:03:00|5741.36|5703.36|5738.45|5700.45|5741.36|5703.36|5737.92|5699.92|10
1606831390000|2020-12-01 14:03:10|5738.04|5700.04|5736.13|5698.13|5738.04|5700.04|5736.13|5698.13|10
1606831400000|2020-12-01 14:03:20|5735.11|5697.11|5732.78|5694.78|5735.11|5697.11|5732.37|5694.37|10
1606831410000|2020-12-01 14:03:30|5732.22|5694.22|5730.52|5692.52|5732.22|5694.22|5730.52|5692.52|10
1606831420000|2020-12-01 14:03:40|5730.31|5692.31|5727.75|5689.75|5730.31|5692.31|5727.75|5689.75|10
1606831430000|2020-12-01 14:03:50|5727.62|5689.62|5726.48|5688.48|5727.66|5689.66|5726.48|5688.48|10
1606831440000|2020-12-01 14:04:00|5726.04|5688.04|5724.73|5686.73|5726.04|5688.04|5724.73|5686.73|10
1606831450000|2020-12-01 14:04:10|5724.57|5686.57|5723.54|5685.54|5724.57|5686.57|5723.54|5685.54|10
1606831460000|2020-12-01 14:04:20|5722.97|5684.97|5723.04|5685.04|5723.13|5685.13|5722.8|5684.8|9
1606831470000|2020-12-01 14:04:30|5722.57|5684.57|5722.86|5684.86|5722.93|5684.93|5722.19|5684.19|10
1606831480000|2020-12-01 14:04:40|5722.64|5684.64|5720.98|5682.98|5722.64|5684.64|5720.98|5682.98|10
1606831490000|2020-12-01 14:04:50|5721.01|5683.01|5721.31|5683.31|5721.4|5683.4|5721|5683|10
1606831500000|2020-12-01 14:05:00|5721.32|5683.32|5719.96|5681.96|5721.42|5683.42|5719.75|5681.75|10
1606831510000|2020-12-01 14:05:10|5719.5|5681.5|5717.71|5679.71|5719.5|5681.5|5717.71|5679.71|10
1606831520000|2020-12-01 14:05:20|5717.66|5679.66|5716.67|5678.67|5717.98|5679.98|5716.5|5678.5|10
1606831530000|2020-12-01 14:05:30|5715.87|5677.87|5710.37|5672.37|5715.87|5677.87|5710.37|5672.37|10
1606831540000|2020-12-01 14:05:40|5709.89|5671.89|5709.81|5671.81|5709.94|5671.94|5709.03|5671.03|10
1606831550000|2020-12-01 14:05:50|5710.01|5672.01|5711.02|5673.02|5711.31|5673.31|5710.01|5672.01|10
1606831560000|2020-12-01 14:06:00|5711.25|5673.25|5710.4|5672.4|5711.77|5673.77|5710.4|5672.4|10
1606831570000|2020-12-01 14:06:10|5709.93|5671.93|5706.77|5668.77|5709.93|5671.93|5706.77|5668.77|10
1606831580000|2020-12-01 14:06:20|5705.8|5667.8|5702.94|5664.94|5706.05|5668.05|5702.94|5664.94|10
1606831590000|2020-12-01 14:06:30|5702.34|5664.34|5700.15|5662.15|5702.34|5664.34|5700.01|5662.01|10
1606831600000|2020-12-01 14:06:40|5699.57|5661.57|5699.42|5661.42|5700.24|5662.24|5699.23|5661.23|10
1606831610000|2020-12-01 14:06:50|5699.28|5661.28|5700.16|5662.16|5700.16|5662.16|5699.15|5661.15|10
1606831620000|2020-12-01 14:07:00|5700.3|5662.3|5701.61|5663.61|5701.82|5663.82|5700.3|5662.3|10
1606831630000|2020-12-01 14:07:10|5701.35|5663.35|5700.06|5662.06|5701.35|5663.35|5700.06|5662.06|10
1606831640000|2020-12-01 14:07:20|5699.68|5661.68|5701.45|5663.45|5701.45|5663.45|5699.62|5661.62|10
1606831650000|2020-12-01 14:07:30|5701.51|5663.51|5702.75|5664.75|5702.76|5664.76|5700.81|5662.81|10
1606831660000|2020-12-01 14:07:40|5703.38|5665.38|5704.46|5666.46|5705.07|5667.07|5703.38|5665.38|10
1606831670000|2020-12-01 14:07:50|5703.81|5665.81|5701.88|5663.88|5704|5666|5701.88|5663.88|10
1606831680000|2020-12-01 14:08:00|5702.09|5664.09|5702.77|5664.77|5702.77|5664.77|5702.05|5664.05|9
1606831690000|2020-12-01 14:08:10|5703.14|5665.14|5703.27|5665.27|5703.27|5665.27|5702.83|5664.83|9
1606831700000|2020-12-01 14:08:20|5703.54|5665.54|5704.37|5666.37|5704.47|5666.47|5703.54|5665.54|10
1606831710000|2020-12-01 14:08:30|5705.22|5667.22|5707.32|5669.32|5707.34|5669.34|5705.22|5667.22|10
1606831720000|2020-12-01 14:08:40|5707.65|5669.65|5707.61|5669.61|5707.99|5669.99|5707.52|5669.52|10
1606831730000|2020-12-01 14:08:50|5707.8|5669.8|5707.16|5669.16|5707.8|5669.8|5706.65|5668.65|10
1606831740000|2020-12-01 14:09:00|5706.99|5668.99|5708.54|5670.54|5708.54|5670.54|5706.99|5668.99|9
1606831750000|2020-12-01 14:09:10|5708.77|5670.77|5711.38|5673.38|5711.38|5673.38|5708.77|5670.77|10
1606831760000|2020-12-01 14:09:20|5712.31|5674.31|5717.26|5679.26|5717.26|5679.26|5712.31|5674.31|10
1606831770000|2020-12-01 14:09:30|5717.78|5679.78|5719.57|5681.57|5719.6|5681.6|5717.78|5679.78|9
1606831780000|2020-12-01 14:09:40|5719.6|5681.6|5722.44|5684.44|5722.44|5684.44|5719.6|5681.6|10
1606831790000|2020-12-01 14:09:50|5722.8|5684.8|5726.04|5688.04|5726.04|5688.04|5722.8|5684.8|9
1606831800000|2020-12-01 14:10:00|5726.4|5688.4|5726.45|5688.45|5726.92|5688.92|5726.4|5688.4|10
1606831810000|2020-12-01 14:10:10|5727.02|5689.02|5728.6|5690.6|5728.6|5690.6|5726.77|5688.77|10
1606831820000|2020-12-01 14:10:20|5729.91|5691.91|5731.58|5693.58|5731.58|5693.58|5729.91|5691.91|10
1606831830000|2020-12-01 14:10:30|5732.31|5694.31|5735.77|5697.77|5735.77|5697.77|5732.31|5694.31|10
1606831840000|2020-12-01 14:10:40|5736.14|5698.14|5737.82|5699.82|5737.82|5699.82|5736.14|5698.14|10
1606831850000|2020-12-01 14:10:50|5738.48|5700.48|5738.23|5700.23|5738.72|5700.72|5738.17|5700.17|10
1606831860000|2020-12-01 14:11:00|5738.35|5700.35|5741.27|5703.27|5741.27|5703.27|5738.35|5700.35|10
1606831870000|2020-12-01 14:11:10|5741.54|5703.54|5747.38|5709.38|5747.45|5709.45|5741.54|5703.54|10
1606831880000|2020-12-01 14:11:20|5748.31|5710.31|5751.03|5713.03|5751.03|5713.03|5748.31|5710.31|10
1606831890000|2020-12-01 14:11:30|5751.24|5713.24|5752.65|5714.65|5752.65|5714.65|5751.24|5713.24|10
1606831900000|2020-12-01 14:11:40|5752.48|5714.48|5752.15|5714.15|5752.87|5714.87|5752.04|5714.04|10
1606831910000|2020-12-01 14:11:50|5752.55|5714.55|5754.71|5716.71|5754.71|5716.71|5752.55|5714.55|10
1606831920000|2020-12-01 14:12:00|5755.32|5717.32|5755.63|5717.63|5756.04|5718.04|5755.32|5717.32|10
1606831930000|2020-12-01 14:12:10|5756.11|5718.11|5755.62|5717.62|5756.67|5718.67|5755.62|5717.62|10
1606831940000|2020-12-01 14:12:20|5756.02|5718.02|5754.73|5716.73|5756.28|5718.28|5754.73|5716.73|10
1606831950000|2020-12-01 14:12:30|5754.15|5716.15|5752.74|5714.74|5754.15|5716.15|5752.74|5714.74|10
1606831960000|2020-12-01 14:12:40|5753.17|5715.17|5754.82|5716.82|5754.82|5716.82|5753.17|5715.17|10
1606831970000|2020-12-01 14:12:50|5754.72|5716.72|5754.76|5716.76|5755|5717|5754.5|5716.5|10
1606831980000|2020-12-01 14:13:00|5754.58|5716.58|5754.72|5716.72|5754.72|5716.72|5754.39|5716.39|10
1606831990000|2020-12-01 14:13:10|5754.57|5716.57|5754.48|5716.48|5755.33|5717.33|5754.48|5716.48|10
1606832000000|2020-12-01 14:13:20|5754.78|5716.78|5755.86|5717.86|5755.86|5717.86|5754.78|5716.78|10
1606832010000|2020-12-01 14:13:30|5756.06|5718.06|5759.57|5721.57|5759.57|5721.57|5756.06|5718.06|10
1606832020000|2020-12-01 14:13:40|5760.57|5722.57|5764.15|5726.15|5764.15|5726.15|5760.57|5722.57|10
1606832030000|2020-12-01 14:13:50|5765.33|5727.33|5767.98|5729.98|5767.98|5729.98|5765.33|5727.33|10
1606832040000|2020-12-01 14:14:00|5768.1|5730.1|5769.1|5731.1|5769.1|5731.1|5768.1|5730.1|10
1606832050000|2020-12-01 14:14:10|5769.32|5731.32|5770.97|5732.97|5770.97|5732.97|5769.32|5731.32|10
1606832060000|2020-12-01 14:14:20|5771|5733|5772.26|5734.26|5772.26|5734.26|5771|5733|10
1606832070000|2020-12-01 14:14:30|5772.5|5734.5|5774.79|5736.79|5774.79|5736.79|5772.5|5734.5|10
1606832080000|2020-12-01 14:14:40|5774.86|5736.86|5776.35|5738.35|5776.35|5738.35|5774.86|5736.86|10
1606832090000|2020-12-01 14:14:50|5776.58|5738.58|5778.75|5740.75|5778.75|5740.75|5776.58|5738.58|10
1606832100000|2020-12-01 14:15:00|5778.66|5740.66|5777.2|5739.2|5779.14|5741.14|5777.2|5739.2|10
1606832110000|2020-12-01 14:15:10|5776.43|5738.43|5769.49|5731.49|5776.43|5738.43|5769.49|5731.49|10
1606832120000|2020-12-01 14:15:20|5769.04|5731.04|5765.9|5727.9|5769.04|5731.04|5765.73|5727.73|10
1606832130000|2020-12-01 14:15:30|5765.84|5727.84|5764.74|5726.74|5765.84|5727.84|5764.74|5726.74|10
1606832140000|2020-12-01 14:15:40|5764.68|5726.68|5764.25|5726.25|5764.68|5726.68|5763.83|5725.83|9
1606832150000|2020-12-01 14:15:50|5764.49|5726.49|5767.69|5729.69|5767.69|5729.69|5764.49|5726.49|10
1606832160000|2020-12-01 14:16:00|5767.86|5729.86|5773.35|5735.35|5773.35|5735.35|5767.86|5729.86|10
1606832170000|2020-12-01 14:16:10|5774.03|5736.03|5778.75|5740.75|5778.75|5740.75|5773.91|5735.91|10
1606832180000|2020-12-01 14:16:20|5779.42|5741.42|5781.46|5743.46|5782.2|5744.2|5779.42|5741.42|10
1606832190000|2020-12-01 14:16:30|5782.44|5744.44|5784.6|5746.6|5784.6|5746.6|5782.4|5744.4|9
1606832200000|2020-12-01 14:16:40|5784.52|5746.52|5785.56|5747.56|5785.56|5747.56|5784.52|5746.52|10
1606832210000|2020-12-01 14:16:50|5785.65|5747.65|5787.38|5749.38|5787.38|5749.38|5785.65|5747.65|10
1606832220000|2020-12-01 14:17:00|5787.69|5749.69|5791.1|5753.1|5791.1|5753.1|5787.69|5749.69|10
1606832230000|2020-12-01 14:17:10|5791.3|5753.3|5788.85|5750.85|5791.3|5753.3|5788.85|5750.85|10
1606832240000|2020-12-01 14:17:20|5789|5751|5787.59|5749.59|5789|5751|5787.34|5749.34|10
1606832250000|2020-12-01 14:17:30|5787.63|5749.63|5787.15|5749.15|5788.11|5750.11|5786.88|5748.88|10
1606832260000|2020-12-01 14:17:40|5786.98|5748.98|5785.57|5747.57|5787.13|5749.13|5785.57|5747.57|10
1606832270000|2020-12-01 14:17:50|5785.4|5747.4|5783.81|5745.81|5785.4|5747.4|5783.56|5745.56|10
1606832280000|2020-12-01 14:18:00|5784.45|5746.45|5785.64|5747.64|5786.08|5748.08|5784.45|5746.45|10
1606832290000|2020-12-01 14:18:10|5785.47|5747.47|5783.85|5745.85|5785.47|5747.47|5783.69|5745.69|10
1606832300000|2020-12-01 14:18:20|5783.84|5745.84|5783.26|5745.26|5783.84|5745.84|5783.15|5745.15|10
1606832310000|2020-12-01 14:18:30|5783.54|5745.54|5785.49|5747.49|5785.64|5747.64|5783.54|5745.54|9
1606832320000|2020-12-01 14:18:40|5785.68|5747.68|5787.37|5749.37|5787.37|5749.37|5785.68|5747.68|9
1606832330000|2020-12-01 14:18:50|5787.52|5749.52|5787.55|5749.55|5787.76|5749.76|5787.46|5749.46|10
1606832340000|2020-12-01 14:19:00|5787.64|5749.64|5786.69|5748.69|5787.95|5749.95|5786.07|5748.07|10
1606832350000|2020-12-01 14:19:10|5786.78|5748.78|5785.75|5747.75|5786.83|5748.83|5785.75|5747.75|10
1606832360000|2020-12-01 14:19:20|5785.51|5747.51|5784.65|5746.65|5785.67|5747.67|5784.38|5746.38|10
1606832370000|2020-12-01 14:19:30|5784.7|5746.7|5781.97|5743.97|5784.7|5746.7|5781.97|5743.97|10
1606832380000|2020-12-01 14:19:40|5781.62|5743.62|5780.07|5742.07|5781.62|5743.62|5779.94|5741.94|10
1606832390000|2020-12-01 14:19:50|5780.22|5742.22|5779.89|5741.89|5780.67|5742.67|5779.89|5741.89|10
1606832400000|2020-12-01 14:20:00|5780|5742|5779.18|5741.18|5780.1|5742.1|5779.14|5741.14|9
1606832410000|2020-12-01 14:20:10|5778.85|5740.85|5777.78|5739.78|5778.85|5740.85|5777.78|5739.78|10
1606832420000|2020-12-01 14:20:20|5777.63|5739.63|5774.71|5736.71|5777.63|5739.63|5774.71|5736.71|10
1606832430000|2020-12-01 14:20:30|5773.83|5735.83|5771.25|5733.25|5773.83|5735.83|5771.22|5733.22|10
1606832440000|2020-12-01 14:20:40|5771.68|5733.68|5771.74|5733.74|5771.95|5733.95|5771.52|5733.52|10
1606832450000|2020-12-01 14:20:50|5771.44|5733.44|5770.85|5732.85|5771.44|5733.44|5770.85|5732.85|10
1606832460000|2020-12-01 14:21:00|5770.63|5732.63|5769.03|5731.03|5770.63|5732.63|5768.93|5730.93|10
1606832470000|2020-12-01 14:21:10|5769.47|5731.47|5768.54|5730.54|5769.56|5731.56|5768.54|5730.54|10
1606832480000|2020-12-01 14:21:20|5767.99|5729.99|5765.86|5727.86|5767.99|5729.99|5765.36|5727.36|10
1606832490000|2020-12-01 14:21:30|5765.9|5727.9|5768.84|5730.84|5768.84|5730.84|5765.9|5727.9|10
1606832500000|2020-12-01 14:21:40|5770.58|5732.58|5772.97|5734.97|5773.02|5735.02|5770.58|5732.58|10
1606832510000|2020-12-01 14:21:50|5773.28|5735.28|5775.94|5737.94|5776.52|5738.52|5773.28|5735.28|10
1606832520000|2020-12-01 14:22:00|5776.13|5738.13|5776.53|5738.53|5777.17|5739.17|5776.13|5738.13|10
1606832530000|2020-12-01 14:22:10|5776.56|5738.56|5775.61|5737.61|5776.56|5738.56|5775.59|5737.59|10
1606832540000|2020-12-01 14:22:20|5775.55|5737.55|5776.13|5738.13|5776.75|5738.75|5775.55|5737.55|10
1606832550000|2020-12-01 14:22:30|5776.21|5738.21|5775.98|5737.98|5776.21|5738.21|5775.66|5737.66|9
1606832560000|2020-12-01 14:22:40|5776.3|5738.3|5776.53|5738.53|5776.63|5738.63|5776.3|5738.3|10
1606832570000|2020-12-01 14:22:50|5776.59|5738.59|5773.46|5735.46|5776.59|5738.59|5773.46|5735.46|10
1606832580000|2020-12-01 14:23:00|5773.03|5735.03|5772.87|5734.87|5773.04|5735.04|5772.59|5734.59|10
1606832590000|2020-12-01 14:23:10|5772.86|5734.86|5773.36|5735.36|5773.53|5735.53|5772.8|5734.8|8
1606832600000|2020-12-01 14:23:20|5773.14|5735.14|5772.52|5734.52|5773.32|5735.32|5772.24|5734.24|9
1606832610000|2020-12-01 14:23:30|5772.41|5734.41|5771.06|5733.06|5772.67|5734.67|5771.06|5733.06|10
1606832620000|2020-12-01 14:23:40|5770.76|5732.76|5768.24|5730.24|5770.8|5732.8|5768.04|5730.04|10
1606832630000|2020-12-01 14:23:50|5768.2|5730.2|5769.58|5731.58|5770.12|5732.12|5767.98|5729.98|10
1606832640000|2020-12-01 14:24:00|5769.64|5731.64|5771.5|5733.5|5771.5|5733.5|5769.64|5731.64|10
1606832650000|2020-12-01 14:24:10|5771.65|5733.65|5773.61|5735.61|5773.61|5735.61|5771.52|5733.52|9
1606832660000|2020-12-01 14:24:20|5773.66|5735.66|5775.34|5737.34|5775.34|5737.34|5773.66|5735.66|10
1606832670000|2020-12-01 14:24:30|5775.6|5737.6|5776.11|5738.11|5776.11|5738.11|5775.6|5737.6|9
1606832680000|2020-12-01 14:24:40|5776.13|5738.13|5775.9|5737.9|5776.13|5738.13|5775.71|5737.71|9
1606832690000|2020-12-01 14:24:50|5776|5738|5779.18|5741.18|5779.18|5741.18|5776|5738|10
1606832700000|2020-12-01 14:25:00|5779.92|5741.92|5782.06|5744.06|5782.51|5744.51|5779.92|5741.92|10
1606832710000|2020-12-01 14:25:10|5781.97|5743.97|5781.19|5743.19|5781.97|5743.97|5781.19|5743.19|10
1606832720000|2020-12-01 14:25:20|5781|5743|5779.69|5741.69|5781|5743|5779.69|5741.69|10
1606832730000|2020-12-01 14:25:30|5779.19|5741.19|5777.52|5739.52|5779.19|5741.19|5777.52|5739.52|10
1606832740000|2020-12-01 14:25:40|5776.7|5738.7|5775.03|5737.03|5776.7|5738.7|5775.03|5737.03|10
1606832750000|2020-12-01 14:25:50|5774.96|5736.96|5773.84|5735.84|5774.96|5736.96|5773.75|5735.75|10
1606832760000|2020-12-01 14:26:00|5774.05|5736.05|5773.64|5735.64|5774.47|5736.47|5773.63|5735.63|10
1606832770000|2020-12-01 14:26:10|5773.41|5735.41|5772.31|5734.31|5773.41|5735.41|5772.31|5734.31|10
1606832780000|2020-12-01 14:26:20|5772.26|5734.26|5770.98|5732.98|5772.26|5734.26|5770.97|5732.97|10
1606832790000|2020-12-01 14:26:30|5770.66|5732.66|5771.2|5733.2|5771.2|5733.2|5770.53|5732.53|10
1606832800000|2020-12-01 14:26:40|5771.34|5733.34|5771.45|5733.45|5771.55|5733.55|5771.12|5733.12|10
1606832810000|2020-12-01 14:26:50|5771.49|5733.49|5770.42|5732.42|5771.5|5733.5|5770.42|5732.42|9
1606832820000|2020-12-01 14:27:00|5770.22|5732.22|5767.49|5729.49|5770.24|5732.24|5767.49|5729.49|10
1606832830000|2020-12-01 14:27:10|5767.62|5729.62|5767.37|5729.37|5767.75|5729.75|5767.37|5729.37|10
1606832840000|2020-12-01 14:27:20|5767.2|5729.2|5766.62|5728.62|5767.43|5729.43|5766.59|5728.59|10
1606832850000|2020-12-01 14:27:30|5766.56|5728.56|5765.85|5727.85|5766.56|5728.56|5765.81|5727.81|10
1606832860000|2020-12-01 14:27:40|5765.88|5727.88|5765.45|5727.45|5765.88|5727.88|5765.3|5727.3|10
1606832870000|2020-12-01 14:27:50|5765.19|5727.19|5766.64|5728.64|5766.64|5728.64|5765.19|5727.19|10
1606832880000|2020-12-01 14:28:00|5766.44|5728.44|5765.97|5727.97|5766.44|5728.44|5765.37|5727.37|9
1606832890000|2020-12-01 14:28:10|5765.61|5727.61|5764.03|5726.03|5765.61|5727.61|5764.03|5726.03|9
1606832900000|2020-12-01 14:28:20|5764|5726|5761.12|5723.12|5764|5726|5761.12|5723.12|10
1606832910000|2020-12-01 14:28:30|5760.7|5722.7|5754.9|5716.9|5760.7|5722.7|5754.82|5716.82|10
1606832920000|2020-12-01 14:28:40|5755.38|5717.38|5756.74|5718.74|5756.74|5718.74|5755.29|5717.29|10
1606832930000|2020-12-01 14:28:50|5757.1|5719.1|5755.77|5717.77|5757.86|5719.86|5755.77|5717.77|10
1606832940000|2020-12-01 14:29:00|5755.78|5717.78|5752.21|5714.21|5755.78|5717.78|5752.21|5714.21|10
1606832950000|2020-12-01 14:29:10|5751.89|5713.89|5748.42|5710.42|5751.89|5713.89|5748.42|5710.42|10
1606832960000|2020-12-01 14:29:20|5747.26|5709.26|5747.94|5709.94|5747.94|5709.94|5747.26|5709.26|10
1606832970000|2020-12-01 14:29:30|5748.02|5710.02|5748.02|5710.02|5748.77|5710.77|5748.01|5710.01|10
1606832980000|2020-12-01 14:29:40|5747.94|5709.94|5750.61|5712.61|5750.61|5712.61|5747.94|5709.94|10
1606832990000|2020-12-01 14:29:50|5750.99|5712.99|5749.33|5711.33|5750.99|5712.99|5749.07|5711.07|10
1606833000000|2020-12-01 14:30:00|5749.03|5711.03|5747.99|5709.99|5749.03|5711.03|5747.6|5709.6|10
1606833010000|2020-12-01 14:30:10|5748.02|5710.02|5747.43|5709.43|5748.02|5710.02|5747.26|5709.26|10
1606833020000|2020-12-01 14:30:20|5747.05|5709.05|5746.88|5708.88|5747.05|5709.05|5746.17|5708.17|10
1606833030000|2020-12-01 14:30:30|5747.29|5709.29|5751.59|5713.59|5751.59|5713.59|5747.29|5709.29|10
1606833040000|2020-12-01 14:30:40|5752.04|5714.04|5756.67|5718.67|5756.68|5718.68|5752.04|5714.04|10
1606833050000|2020-12-01 14:30:50|5756.66|5718.66|5758.07|5720.07|5758.36|5720.36|5756.66|5718.66|10
1606833060000|2020-12-01 14:31:00|5758.16|5720.16|5759.53|5721.53|5759.53|5721.53|5757.94|5719.94|9
1606833070000|2020-12-01 14:31:10|5759.9|5721.9|5763.03|5725.03|5763.03|5725.03|5759.9|5721.9|9
1606833080000|2020-12-01 14:31:20|5763.14|5725.14|5766.67|5728.67|5766.67|5728.67|5763.14|5725.14|10
1606833090000|2020-12-01 14:31:30|5766.97|5728.97|5768.64|5730.64|5768.64|5730.64|5766.97|5728.97|9
1606833100000|2020-12-01 14:31:40|5768.52|5730.52|5770.17|5732.17|5770.27|5732.27|5768.52|5730.52|10
1606833110000|2020-12-01 14:31:50|5770.19|5732.19|5771.52|5733.52|5771.74|5733.74|5770.19|5732.19|10
1606833120000|2020-12-01 14:32:00|5771.72|5733.72|5773.05|5735.05|5773.14|5735.14|5771.61|5733.61|10
1606833130000|2020-12-01 14:32:10|5772.99|5734.99|5773|5735|5773.2|5735.2|5772.8|5734.8|10
1606833140000|2020-12-01 14:32:20|5773.08|5735.08|5773.39|5735.39|5773.43|5735.43|5772.98|5734.98|10
1606833150000|2020-12-01 14:32:30|5773.61|5735.61|5775.07|5737.07|5775.07|5737.07|5773.61|5735.61|9
1606833160000|2020-12-01 14:32:40|5777.13|5739.13|5792.76|5754.76|5792.76|5754.76|5777.13|5739.13|10
1606833170000|2020-12-01 14:32:50|5792.62|5754.62|5799|5761|5799|5761|5792.62|5754.62|10
1606833180000|2020-12-01 14:33:00|5799.13|5761.13|5801.85|5763.85|5802.02|5764.02|5799.13|5761.13|10
1606833190000|2020-12-01 14:33:10|5801.01|5763.01|5801.88|5763.88|5801.88|5763.88|5800.82|5762.82|10
1606833200000|2020-12-01 14:33:20|5802.06|5764.06|5799.27|5761.27|5802.06|5764.06|5799.27|5761.27|10
1606833210000|2020-12-01 14:33:30|5798.58|5760.58|5798.75|5760.75|5798.75|5760.75|5798.27|5760.27|10
1606833220000|2020-12-01 14:33:40|5798.68|5760.68|5798.69|5760.69|5798.85|5760.85|5798.21|5760.21|10
1606833230000|2020-12-01 14:33:50|5798.75|5760.75|5800.01|5762.01|5800.01|5762.01|5798.58|5760.58|10
1606833240000|2020-12-01 14:34:00|5799.73|5761.73|5800.31|5762.31|5800.39|5762.39|5799.73|5761.73|10
1606833250000|2020-12-01 14:34:10|5801.25|5763.25|5801.05|5763.05|5802.24|5764.24|5801.05|5763.05|10
1606833260000|2020-12-01 14:34:20|5801.74|5763.74|5802.25|5764.25|5802.25|5764.25|5801.63|5763.63|10
1606833270000|2020-12-01 14:34:30|5802.43|5764.43|5804.23|5766.23|5804.23|5766.23|5802.43|5764.43|10
1606833280000|2020-12-01 14:34:40|5803.85|5765.85|5803.92|5765.92|5804.06|5766.06|5803.35|5765.35|10
1606833290000|2020-12-01 14:34:50|5804.31|5766.31|5804.94|5766.94|5804.94|5766.94|5803.9|5765.9|10
1606833300000|2020-12-01 14:35:00|5805.26|5767.26|5806.71|5768.71|5807.15|5769.15|5805.26|5767.26|9
1606833310000|2020-12-01 14:35:10|5806.61|5768.61|5807.71|5769.71|5807.92|5769.92|5806.46|5768.46|10
1606833320000|2020-12-01 14:35:20|5807.76|5769.76|5811.55|5773.55|5811.55|5773.55|5807.76|5769.76|10
1606833330000|2020-12-01 14:35:30|5811.86|5773.86|5814.84|5776.84|5814.84|5776.84|5811.86|5773.86|9
1606833340000|2020-12-01 14:35:40|5814.89|5776.89|5824.29|5786.29|5824.29|5786.29|5814.89|5776.89|10
1606833350000|2020-12-01 14:35:50|5824.2|5786.2|5825.07|5787.07|5825.3|5787.3|5822.78|5784.78|10
1606833360000|2020-12-01 14:36:00|5825.22|5787.22|5831.47|5793.47|5831.47|5793.47|5825.22|5787.22|10
1606833370000|2020-12-01 14:36:10|5831.69|5793.69|5834.49|5796.49|5834.58|5796.58|5831.33|5793.33|10
1606833380000|2020-12-01 14:36:20|5835.08|5797.08|5835.34|5797.34|5835.34|5797.34|5834.93|5796.93|9
1606833390000|2020-12-01 14:36:30|5835.27|5797.27|5835.99|5797.99|5835.99|5797.99|5835.2|5797.2|10
1606833400000|2020-12-01 14:36:40|5836.14|5798.14|5838.17|5800.17|5838.17|5800.17|5836.07|5798.07|10
1606833410000|2020-12-01 14:36:50|5838.11|5800.11|5837.09|5799.09|5838.11|5800.11|5837.09|5799.09|9
1606833420000|2020-12-01 14:37:00|5837.14|5799.14|5841.61|5803.61|5841.61|5803.61|5837.14|5799.14|10
1606833430000|2020-12-01 14:37:10|5841.93|5803.93|5847.05|5809.05|5847.05|5809.05|5841.93|5803.93|10
1606833440000|2020-12-01 14:37:20|5847.2|5809.2|5848.36|5810.36|5849.5|5811.5|5847.2|5809.2|10
1606833450000|2020-12-01 14:37:30|5847.95|5809.95|5847.4|5809.4|5848.27|5810.27|5847.09|5809.09|10
1606833460000|2020-12-01 14:37:40|5846.97|5808.97|5847|5809|5847.61|5809.61|5846.69|5808.69|10
1606833470000|2020-12-01 14:37:50|5847.09|5809.09|5844.29|5806.29|5847.09|5809.09|5844.29|5806.29|10
1606833480000|2020-12-01 14:38:00|5843.84|5805.84|5842.24|5804.24|5843.84|5805.84|5842.09|5804.09|10
1606833490000|2020-12-01 14:38:10|5841.77|5803.77|5844.55|5806.55|5844.55|5806.55|5841.01|5803.01|10
1606833500000|2020-12-01 14:38:20|5844.93|5806.93|5855.34|5817.34|5855.34|5817.34|5844.93|5806.93|9
1606833510000|2020-12-01 14:38:30|5855.67|5817.67|5856.36|5818.36|5857.53|5819.53|5855.67|5817.67|10
1606833520000|2020-12-01 14:38:40|5856.48|5818.48|5853.56|5815.56|5856.98|5818.98|5853.26|5815.26|10
1606833530000|2020-12-01 14:38:50|5853.74|5815.74|5856.15|5818.15|5856.15|5818.15|5853.74|5815.74|10
1606833540000|2020-12-01 14:39:00|5856.48|5818.48|5860.01|5822.01|5860.21|5822.21|5856.48|5818.48|10
1606833550000|2020-12-01 14:39:10|5860.24|5822.24|5860.56|5822.56|5860.66|5822.66|5859.49|5821.49|9
1606833560000|2020-12-01 14:39:20|5860.94|5822.94|5862.33|5824.33|5862.33|5824.33|5860.93|5822.93|10
1606833570000|2020-12-01 14:39:30|5862.59|5824.59|5861.14|5823.14|5862.9|5824.9|5860.99|5822.99|9
1606833580000|2020-12-01 14:39:40|5861.19|5823.19|5862.51|5824.51|5862.97|5824.97|5861.18|5823.18|10
1606833590000|2020-12-01 14:39:50|5863.13|5825.13|5867.44|5829.44|5867.44|5829.44|5863.13|5825.13|10
1606833600000|2020-12-01 14:40:00|5867.99|5829.99|5870.84|5832.84|5870.84|5832.84|5867.99|5829.99|10
1606833610000|2020-12-01 14:40:10|5870.62|5832.62|5876.03|5838.03|5876.03|5838.03|5870.62|5832.62|10
1606833620000|2020-12-01 14:40:20|5876.63|5838.63|5880.71|5842.71|5881.09|5843.09|5876.24|5838.24|10
1606833630000|2020-12-01 14:40:30|5880.22|5842.22|5883.87|5845.87|5883.87|5845.87|5880.21|5842.21|10
1606833640000|2020-12-01 14:40:40|5883.97|5845.97|5886.31|5848.31|5886.49|5848.49|5883.97|5845.97|10
1606833650000|2020-12-01 14:40:50|5886.79|5848.79|5889.28|5851.28|5889.57|5851.57|5886.79|5848.79|10
1606833660000|2020-12-01 14:41:00|5889.79|5851.79|5892.32|5854.32|5892.32|5854.32|5889.79|5851.79|9
1606833670000|2020-12-01 14:41:10|5892.53|5854.53|5893.52|5855.52|5893.52|5855.52|5892.53|5854.53|10
1606833680000|2020-12-01 14:41:20|5894.22|5856.22|5899.36|5861.36|5899.78|5861.78|5894.22|5856.22|10
1606833690000|2020-12-01 14:41:30|5899.33|5861.33|5902.27|5864.27|5902.27|5864.27|5899.33|5861.33|10
1606833700000|2020-12-01 14:41:40|5902.5|5864.5|5905.95|5867.95|5905.95|5867.95|5902.5|5864.5|10
1606833710000|2020-12-01 14:41:50|5905.64|5867.64|5902.58|5864.58|5905.64|5867.64|5902.31|5864.31|10
1606833720000|2020-12-01 14:42:00|5902.87|5864.87|5902.36|5864.36|5903.19|5865.19|5900.79|5862.79|10
1606833730000|2020-12-01 14:42:10|5901.96|5863.96|5900.57|5862.57|5902.77|5864.77|5900.57|5862.57|10
1606833740000|2020-12-01 14:42:20|5900.18|5862.18|5901.6|5863.6|5901.6|5863.6|5898.15|5860.15|10
1606833750000|2020-12-01 14:42:30|5901.54|5863.54|5901.5|5863.5|5901.89|5863.89|5901.2|5863.2|10
1606833760000|2020-12-01 14:42:40|5901.34|5863.34|5901.81|5863.81|5902.13|5864.13|5900.75|5862.75|10
1606833770000|2020-12-01 14:42:50|5902.28|5864.28|5909.35|5871.35|5909.35|5871.35|5902.28|5864.28|10
1606833780000|2020-12-01 14:43:00|5909.44|5871.44|5912.09|5874.09|5912.21|5874.21|5909.18|5871.18|10
1606833790000|2020-12-01 14:43:10|5912.13|5874.13|5912.73|5874.73|5913.24|5875.24|5912.06|5874.06|10
1606833800000|2020-12-01 14:43:20|5912.82|5874.82|5914.1|5876.1|5914.1|5876.1|5912.54|5874.54|10
1606833810000|2020-12-01 14:43:30|5914.59|5876.59|5913.83|5875.83|5915.94|5877.94|5913.83|5875.83|10
1606833820000|2020-12-01 14:43:40|5914.09|5876.09|5915.01|5877.01|5915.01|5877.01|5913.65|5875.65|10
1606833830000|2020-12-01 14:43:50|5915.53|5877.53|5922.69|5884.69|5922.95|5884.95|5915.53|5877.53|10
1606833840000|2020-12-01 14:44:00|5923.01|5885.01|5922.44|5884.44|5923.25|5885.25|5922.3|5884.3|10
1606833850000|2020-12-01 14:44:10|5921.39|5883.39|5920.38|5882.38|5921.39|5883.39|5919.25|5881.25|10
1606833860000|2020-12-01 14:44:20|5920.63|5882.63|5922.14|5884.14|5922.16|5884.16|5920.35|5882.35|10
1606833870000|2020-12-01 14:44:30|5921.88|5883.88|5923.43|5885.43|5923.43|5885.43|5921.69|5883.69|10
1606833880000|2020-12-01 14:44:40|5923.37|5885.37|5928.34|5890.34|5928.34|5890.34|5923.37|5885.37|10
1606833890000|2020-12-01 14:44:50|5929.49|5891.49|5933.54|5895.54|5934.95|5896.95|5929.49|5891.49|10
1606833900000|2020-12-01 14:45:00|5933.43|5895.43|5934.76|5896.76|5934.76|5896.76|5933.23|5895.23|10
1606833910000|2020-12-01 14:45:10|5934.86|5896.86|5935.31|5897.31|5935.59|5897.59|5934.86|5896.86|8
1606833920000|2020-12-01 14:45:20|5935.53|5897.53|5936.06|5898.06|5936.06|5898.06|5935.11|5897.11|10
1606833930000|2020-12-01 14:45:30|5936|5898|5947.34|5909.34|5947.34|5909.34|5936|5898|10
1606833940000|2020-12-01 14:45:40|5948.19|5910.19|5955.49|5917.49|5956.57|5918.57|5948.19|5910.19|10
1606833950000|2020-12-01 14:45:50|5955.38|5917.38|5955.05|5917.05|5956.5|5918.5|5954.17|5916.17|10
1606833960000|2020-12-01 14:46:00|5955.6|5917.6|5956.98|5918.98|5956.98|5918.98|5955.42|5917.42|10
1606833970000|2020-12-01 14:46:10|5957.44|5919.44|5960.96|5922.96|5960.96|5922.96|5957.44|5919.44|10
1606833980000|2020-12-01 14:46:20|5962.13|5924.13|5961.78|5923.78|5963.35|5925.35|5961.41|5923.41|10
1606833990000|2020-12-01 14:46:30|5961.14|5923.14|5957.23|5919.23|5961.14|5923.14|5957.2|5919.2|10
1606834000000|2020-12-01 14:46:40|5957|5919|5953.12|5915.12|5957.24|5919.24|5953.12|5915.12|10
1606834010000|2020-12-01 14:46:50|5951.83|5913.83|5934.74|5896.74|5951.83|5913.83|5934.74|5896.74|10
1606834020000|2020-12-01 14:47:00|5934.32|5896.32|5928.29|5890.29|5934.32|5896.32|5927.44|5889.44|10
1606834030000|2020-12-01 14:47:10|5928.45|5890.45|5924.43|5886.43|5928.74|5890.74|5924.43|5886.43|10
1606834040000|2020-12-01 14:47:20|5923.39|5885.39|5921.32|5883.32|5923.61|5885.61|5921.32|5883.32|10
1606834050000|2020-12-01 14:47:30|5921.04|5883.04|5918.18|5880.18|5921.46|5883.46|5918.18|5880.18|10
1606834060000|2020-12-01 14:47:40|5918.55|5880.55|5910.86|5872.86|5918.55|5880.55|5910.86|5872.86|10
1606834070000|2020-12-01 14:47:50|5910.31|5872.31|5915.27|5877.27|5915.39|5877.39|5910.17|5872.17|10
1606834080000|2020-12-01 14:48:00|5915.51|5877.51|5923.16|5885.16|5923.16|5885.16|5915.51|5877.51|10
1606834090000|2020-12-01 14:48:10|5924.34|5886.34|5932.89|5894.89|5932.89|5894.89|5924.34|5886.34|10
1606834100000|2020-12-01 14:48:20|5933.61|5895.61|5937.33|5899.33|5937.56|5899.56|5933.61|5895.61|10
1606834110000|2020-12-01 14:48:30|5938.01|5900.01|5937.21|5899.21|5938.39|5900.39|5937.21|5899.21|9
1606834120000|2020-12-01 14:48:40|5937.37|5899.37|5936.31|5898.31|5937.37|5899.37|5935.09|5897.09|10
1606834130000|2020-12-01 14:48:50|5936.47|5898.47|5935.72|5897.72|5936.47|5898.47|5935.34|5897.34|10
1606834140000|2020-12-01 14:49:00|5935.8|5897.8|5934.98|5896.98|5935.8|5897.8|5934.72|5896.72|10
1606834150000|2020-12-01 14:49:10|5934.85|5896.85|5939.96|5901.96|5939.96|5901.96|5934.59|5896.59|10
1606834160000|2020-12-01 14:49:20|5941.05|5903.05|5943.83|5905.83|5943.83|5905.83|5941.05|5903.05|9
1606834170000|2020-12-01 14:49:30|5943.9|5905.9|5941.39|5903.39|5943.9|5905.9|5941.39|5903.39|10
1606834180000|2020-12-01 14:49:40|5940.82|5902.82|5938.35|5900.35|5940.84|5902.84|5936.8|5898.8|10
1606834190000|2020-12-01 14:49:50|5938.45|5900.45|5940.43|5902.43|5940.59|5902.59|5938.45|5900.45|10
1606834200000|2020-12-01 14:50:00|5941.06|5903.06|5935.17|5897.17|5941.09|5903.09|5935.17|5897.17|10
1606834210000|2020-12-01 14:50:10|5935.07|5897.07|5933.08|5895.08|5935.07|5897.07|5933.08|5895.08|9
1606834220000|2020-12-01 14:50:20|5932.47|5894.47|5929.68|5891.68|5932.47|5894.47|5929.68|5891.68|10
1606834230000|2020-12-01 14:50:30|5929.56|5891.56|5929.33|5891.33|5929.91|5891.91|5929.14|5891.14|10
1606834240000|2020-12-01 14:50:40|5929.57|5891.57|5931.47|5893.47|5931.47|5893.47|5929.57|5891.57|10
1606834250000|2020-12-01 14:50:50|5931.53|5893.53|5933.7|5895.7|5933.7|5895.7|5931.53|5893.53|10
1606834260000|2020-12-01 14:51:00|5933.54|5895.54|5932.24|5894.24|5933.54|5895.54|5931.87|5893.87|10
1606834270000|2020-12-01 14:51:10|5932.82|5894.82|5933.83|5895.83|5933.83|5895.83|5932|5894|10
1606834280000|2020-12-01 14:51:20|5933.87|5895.87|5936|5898|5936|5898|5933.53|5895.53|10
1606834290000|2020-12-01 14:51:30|5936.85|5898.85|5941.53|5903.53|5941.53|5903.53|5936.64|5898.64|10
1606834300000|2020-12-01 14:51:40|5942.69|5904.69|5943.57|5905.57|5943.72|5905.72|5942.69|5904.69|10
1606834310000|2020-12-01 14:51:50|5943.16|5905.16|5942.58|5904.58|5943.16|5905.16|5942.18|5904.18|10
1606834320000|2020-12-01 14:52:00|5942.86|5904.86|5944.05|5906.05|5944.1|5906.1|5942.79|5904.79|10
1606834330000|2020-12-01 14:52:10|5943.95|5905.95|5944.95|5906.95|5945.22|5907.22|5943.58|5905.58|10
1606834340000|2020-12-01 14:52:20|5944.9|5906.9|5950.53|5912.53|5950.53|5912.53|5944.68|5906.68|10
1606834350000|2020-12-01 14:52:30|5950.63|5912.63|5954.22|5916.22|5954.22|5916.22|5950.63|5912.63|10
1606834360000|2020-12-01 14:52:40|5954.48|5916.48|5948.78|5910.78|5954.48|5916.48|5948.78|5910.78|10
1606834370000|2020-12-01 14:52:50|5948.06|5910.06|5947.91|5909.91|5949.62|5911.62|5947.91|5909.91|10
1606834380000|2020-12-01 14:53:00|5947.63|5909.63|5946.75|5908.75|5948.3|5910.3|5946.75|5908.75|10
1606834390000|2020-12-01 14:53:10|5945.86|5907.86|5942.79|5904.79|5945.86|5907.86|5942.79|5904.79|10
1606834400000|2020-12-01 14:53:20|5942.66|5904.66|5943.19|5905.19|5943.19|5905.19|5941.18|5903.18|10
1606834410000|2020-12-01 14:53:30|5942.72|5904.72|5940.42|5902.42|5942.72|5904.72|5940.42|5902.42|10
1606834420000|2020-12-01 14:53:40|5939.73|5901.73|5937.96|5899.96|5939.73|5901.73|5937.74|5899.74|10
1606834430000|2020-12-01 14:53:50|5937.7|5899.7|5935.05|5897.05|5937.7|5899.7|5935.05|5897.05|10
1606834440000|2020-12-01 14:54:00|5934.51|5896.51|5935.44|5897.44|5935.44|5897.44|5934.39|5896.39|10
1606834450000|2020-12-01 14:54:10|5935.81|5897.81|5938.97|5900.97|5939.32|5901.32|5935.81|5897.81|10
1606834460000|2020-12-01 14:54:20|5939|5901|5939.02|5901.02|5939.21|5901.21|5938.54|5900.54|9
1606834470000|2020-12-01 14:54:30|5939.52|5901.52|5939.22|5901.22|5939.59|5901.59|5939.12|5901.12|10
1606834480000|2020-12-01 14:54:40|5938.91|5900.91|5938.9|5900.9|5939.11|5901.11|5938.5|5900.5|10
1606834490000|2020-12-01 14:54:50|5938.58|5900.58|5936.8|5898.8|5938.71|5900.71|5936.8|5898.8|10
1606834500000|2020-12-01 14:55:00|5936.84|5898.84|5936.56|5898.56|5937.01|5899.01|5935.53|5897.53|10
1606834510000|2020-12-01 14:55:10|5936.43|5898.43|5936.95|5898.95|5937.81|5899.81|5936.43|5898.43|10
1606834520000|2020-12-01 14:55:20|5937.39|5899.39|5937.14|5899.14|5938.13|5900.13|5937.12|5899.12|10
1606834530000|2020-12-01 14:55:30|5937.4|5899.4|5936.66|5898.66|5937.4|5899.4|5936.66|5898.66|10
1606834540000|2020-12-01 14:55:40|5936.58|5898.58|5937.38|5899.38|5937.38|5899.38|5936.33|5898.33|10
1606834550000|2020-12-01 14:55:50|5936.88|5898.88|5938.78|5900.78|5938.78|5900.78|5936.88|5898.88|10
1606834560000|2020-12-01 14:56:00|5938.73|5900.73|5938.78|5900.78|5938.83|5900.83|5938.12|5900.12|10
1606834570000|2020-12-01 14:56:10|5938.84|5900.84|5937.01|5899.01|5938.9|5900.9|5936.89|5898.89|10
1606834580000|2020-12-01 14:56:20|5936.29|5898.29|5935.96|5897.96|5936.63|5898.63|5935.83|5897.83|10
1606834590000|2020-12-01 14:56:30|5935.97|5897.97|5935.94|5897.94|5936.13|5898.13|5935.78|5897.78|10
1606834600000|2020-12-01 14:56:40|5935.79|5897.79|5936.17|5898.17|5936.9|5898.9|5935.79|5897.79|10
1606834610000|2020-12-01 14:56:50|5935.98|5897.98|5934.66|5896.66|5936|5898|5934.51|5896.51|10
1606834620000|2020-12-01 14:57:00|5934.88|5896.88|5934.07|5896.07|5935.11|5897.11|5933.83|5895.83|10
1606834630000|2020-12-01 14:57:10|5933.69|5895.69|5931.8|5893.8|5934|5896|5931.8|5893.8|10
1606834640000|2020-12-01 14:57:20|5931.76|5893.76|5929.45|5891.45|5931.76|5893.76|5929.45|5891.45|10
1606834650000|2020-12-01 14:57:30|5929.39|5891.39|5927.34|5889.34|5929.39|5891.39|5927.34|5889.34|9
1606834660000|2020-12-01 14:57:40|5927.33|5889.33|5921.8|5883.8|5927.33|5889.33|5921.8|5883.8|10
1606834670000|2020-12-01 14:57:50|5921.7|5883.7|5919.96|5881.96|5922.14|5884.14|5919.89|5881.89|10
1606834680000|2020-12-01 14:58:00|5920.88|5882.88|5923.11|5885.11|5923.11|5885.11|5920.88|5882.88|10
1606834690000|2020-12-01 14:58:10|5923.18|5885.18|5921.89|5883.89|5923.18|5885.18|5921.89|5883.89|10
1606834700000|2020-12-01 14:58:20|5922.21|5884.21|5919.88|5881.88|5922.27|5884.27|5919.54|5881.54|10
1606834710000|2020-12-01 14:58:30|5919.8|5881.8|5920.1|5882.1|5920.1|5882.1|5918.83|5880.83|10
1606834720000|2020-12-01 14:58:40|5919.93|5881.93|5921.5|5883.5|5921.5|5883.5|5919.83|5881.83|10
1606834730000|2020-12-01 14:58:50|5921.64|5883.64|5923.42|5885.42|5923.42|5885.42|5921.64|5883.64|10
1606834740000|2020-12-01 14:59:00|5923.13|5885.13|5926.21|5888.21|5926.22|5888.22|5923.13|5885.13|10
1606834750000|2020-12-01 14:59:10|5926.43|5888.43|5925.27|5887.27|5926.43|5888.43|5925.1|5887.1|10
1606834760000|2020-12-01 14:59:20|5925.65|5887.65|5927.2|5889.2|5927.76|5889.76|5925.65|5887.65|10
1606834770000|2020-12-01 14:59:30|5928.37|5890.37|5933.73|5895.73|5933.73|5895.73|5928.37|5890.37|10
1606834780000|2020-12-01 14:59:40|5933.9|5895.9|5936.25|5898.25|5936.25|5898.25|5933.9|5895.9|9
1606834790000|2020-12-01 14:59:50|5936.04|5898.04|5938.59|5900.59|5938.59|5900.59|5936.04|5898.04|9
1606834800000|2020-12-01 15:00:00|5938.44|5900.44|5940.62|5902.62|5941.09|5903.09|5938.44|5900.44|10
1606834810000|2020-12-01 15:00:10|5940.67|5902.67|5939.78|5901.78|5940.67|5902.67|5939.51|5901.51|10
1606834820000|2020-12-01 15:00:20|5940.09|5902.09|5936.96|5898.96|5940.09|5902.09|5936.96|5898.96|9
1606834830000|2020-12-01 15:00:30|5936.51|5898.51|5933.02|5895.02|5936.51|5898.51|5932.96|5894.96|10
1606834840000|2020-12-01 15:00:40|5933|5895|5929.03|5891.03|5933|5895|5929.03|5891.03|10
1606834850000|2020-12-01 15:00:50|5927.98|5889.98|5926.81|5888.81|5928.11|5890.11|5926.49|5888.49|10
1606834860000|2020-12-01 15:01:00|5926.27|5888.27|5921.4|5883.4|5926.27|5888.27|5921.4|5883.4|9
1606834870000|2020-12-01 15:01:10|5921.18|5883.18|5919.15|5881.15|5921.18|5883.18|5918.81|5880.81|10
1606834880000|2020-12-01 15:01:20|5919.43|5881.43|5922.21|5884.21|5922.21|5884.21|5919.22|5881.22|10
1606834890000|2020-12-01 15:01:30|5922.5|5884.5|5925.12|5887.12|5925.12|5887.12|5922.5|5884.5|10
1606834900000|2020-12-01 15:01:40|5925.23|5887.23|5925.79|5887.79|5926.28|5888.28|5925.23|5887.23|10
1606834910000|2020-12-01 15:01:50|5925.7|5887.7|5926.43|5888.43|5926.54|5888.54|5924.95|5886.95|10
1606834920000|2020-12-01 15:02:00|5926.41|5888.41|5927.89|5889.89|5927.91|5889.91|5925.75|5887.75|10
1606834930000|2020-12-01 15:02:10|5927.85|5889.85|5930.61|5892.61|5930.61|5892.61|5927.72|5889.72|10
1606834940000|2020-12-01 15:02:20|5930.78|5892.78|5931.32|5893.32|5931.32|5893.32|5930.6|5892.6|9
1606834950000|2020-12-01 15:02:30|5931.73|5893.73|5932.65|5894.65|5932.65|5894.65|5931.73|5893.73|10
1606834960000|2020-12-01 15:02:40|5932.76|5894.76|5937.39|5899.39|5937.39|5899.39|5932.51|5894.51|10
1606834970000|2020-12-01 15:02:50|5938.08|5900.08|5940.9|5902.9|5940.9|5902.9|5938.08|5900.08|10
1606834980000|2020-12-01 15:03:00|5940.89|5902.89|5942.93|5904.93|5942.93|5904.93|5940.89|5902.89|10
1606834990000|2020-12-01 15:03:10|5943.41|5905.41|5950.7|5912.7|5950.7|5912.7|5943.41|5905.41|10
1606835000000|2020-12-01 15:03:20|5951.06|5913.06|5958.04|5920.04|5958.04|5920.04|5951.06|5913.06|10
1606835010000|2020-12-01 15:03:30|5958.4|5920.4|5961.16|5923.16|5961.19|5923.19|5958.17|5920.17|9
1606835020000|2020-12-01 15:03:40|5961.45|5923.45|5962.63|5924.63|5962.81|5924.81|5961.25|5923.25|10
1606835030000|2020-12-01 15:03:50|5962.77|5924.77|5961.98|5923.98|5962.77|5924.77|5960.22|5922.22|10
1606835040000|2020-12-01 15:04:00|5962.02|5924.02|5965.41|5927.41|5965.41|5927.41|5962.02|5924.02|10
1606835050000|2020-12-01 15:04:10|5966.47|5928.47|5971.83|5933.83|5971.83|5933.83|5966.47|5928.47|10
1606835060000|2020-12-01 15:04:20|5971.19|5933.19|5974.38|5936.38|5974.38|5936.38|5970.55|5932.55|10
1606835070000|2020-12-01 15:04:30|5974.43|5936.43|5975.26|5937.26|5976.32|5938.32|5974.43|5936.43|10
1606835080000|2020-12-01 15:04:40|5975.16|5937.16|5973.75|5935.75|5975.16|5937.16|5973.7|5935.7|10
1606835090000|2020-12-01 15:04:50|5974.69|5936.69|5975.21|5937.21|5975.65|5937.65|5974.69|5936.69|10
1606835100000|2020-12-01 15:05:00|5975.99|5937.99|5971.2|5933.2|5975.99|5937.99|5971.2|5933.2|10
1606835110000|2020-12-01 15:05:10|5971.25|5933.25|5971.75|5933.75|5971.75|5933.75|5970.28|5932.28|10
1606835120000|2020-12-01 15:05:20|5972.16|5934.16|5974.54|5936.54|5974.54|5936.54|5972.16|5934.16|10
1606835130000|2020-12-01 15:05:30|5974.27|5936.27|5975.37|5937.37|5975.66|5937.66|5974.27|5936.27|10
1606835140000|2020-12-01 15:05:40|5975.31|5937.31|5977.56|5939.56|5977.56|5939.56|5975.3|5937.3|10
1606835150000|2020-12-01 15:05:50|5977.39|5939.39|5977.39|5939.39|5977.67|5939.67|5977.09|5939.09|10
1606835160000|2020-12-01 15:06:00|5977.57|5939.57|5980.76|5942.76|5980.76|5942.76|5977.51|5939.51|9
1606835170000|2020-12-01 15:06:10|5981.93|5943.93|5993.77|5955.77|5993.77|5955.77|5981.93|5943.93|10
1606835180000|2020-12-01 15:06:20|5993.8|5955.8|5993.67|5955.67|5994.03|5956.03|5992.81|5954.81|10
1606835190000|2020-12-01 15:06:30|5994.98|5956.98|5995.01|5957.01|5995.62|5957.62|5994.98|5956.98|10
1606835200000|2020-12-01 15:06:40|5995.4|5957.4|5991.56|5953.56|5995.67|5957.67|5991.56|5953.56|10
1606835210000|2020-12-01 15:06:50|5991.13|5953.13|5989.06|5951.06|5991.17|5953.17|5989.06|5951.06|10
1606835220000|2020-12-01 15:07:00|5988.24|5950.24|5984.16|5946.16|5988.24|5950.24|5984.16|5946.16|10
1606835230000|2020-12-01 15:07:10|5983.21|5945.21|5984.03|5946.03|5984.03|5946.03|5982.59|5944.59|10
1606835240000|2020-12-01 15:07:20|5984.21|5946.21|5984.79|5946.79|5984.79|5946.79|5984.21|5946.21|10
1606835250000|2020-12-01 15:07:30|5984.46|5946.46|5985.87|5947.87|5985.87|5947.87|5984.42|5946.42|10
1606835260000|2020-12-01 15:07:40|5985.85|5947.85|5987.3|5949.3|5987.3|5949.3|5985.85|5947.85|10
1606835270000|2020-12-01 15:07:50|5987.48|5949.48|5998.03|5960.03|5998.03|5960.03|5987.48|5949.48|10
1606835280000|2020-12-01 15:08:00|5998.48|5960.48|5999.36|5961.36|6000.12|5962.12|5998.48|5960.48|10
1606835290000|2020-12-01 15:08:10|5999.33|5961.33|6001.09|5963.09|6001.09|5963.09|5999.33|5961.33|10
1606835300000|2020-12-01 15:08:20|6001.39|5963.39|6004.61|5966.61|6004.61|5966.61|6001.39|5963.39|10
1606835310000|2020-12-01 15:08:30|6005.59|5967.59|6007.7|5969.7|6007.7|5969.7|6005.59|5967.59|10
1606835320000|2020-12-01 15:08:40|6008.01|5970.01|6009.01|5971.01|6009.9|5971.9|6008.01|5970.01|9
1606835330000|2020-12-01 15:08:50|6009.41|5971.41|6006.83|5968.83|6009.52|5971.52|6006.83|5968.83|10
1606835340000|2020-12-01 15:09:00|6006.79|5968.79|6002.09|5964.09|6007.03|5969.03|6002.09|5964.09|10
1606835350000|2020-12-01 15:09:10|6001.2|5963.2|6004.26|5966.26|6004.26|5966.26|6000.67|5962.67|10
1606835360000|2020-12-01 15:09:20|6004.64|5966.64|6010.27|5972.27|6010.27|5972.27|6004.64|5966.64|10
1606835370000|2020-12-01 15:09:30|6010.91|5972.91|6011.41|5973.41|6011.61|5973.61|6010.65|5972.65|10
1606835380000|2020-12-01 15:09:40|6011.54|5973.54|6013.01|5975.01|6013.01|5975.01|6011.08|5973.08|10
1606835390000|2020-12-01 15:09:50|6013.71|5975.71|6015.99|5977.99|6016.12|5978.12|6013.71|5975.71|10
1606835400000|2020-12-01 15:10:00|6016.09|5978.09|6014.86|5976.86|6016.09|5978.09|6014.86|5976.86|10
1606835410000|2020-12-01 15:10:10|6015.47|5977.47|6014.17|5976.17|6015.47|5977.47|6013.97|5975.97|10
1606835420000|2020-12-01 15:10:20|6014.41|5976.41|6012.12|5974.12|6014.41|5976.41|6012.12|5974.12|10
1606835430000|2020-12-01 15:10:30|6011.52|5973.52|6012.62|5974.62|6012.81|5974.81|6011.41|5973.41|10
1606835440000|2020-12-01 15:10:40|6012.9|5974.9|6011.59|5973.59|6012.9|5974.9|6011.59|5973.59|10
1606835450000|2020-12-01 15:10:50|6011.42|5973.42|6009.8|5971.8|6011.42|5973.42|6009.8|5971.8|10
1606835460000|2020-12-01 15:11:00|6009.77|5971.77|6010.73|5972.73|6011.02|5973.02|6009.77|5971.77|10
1606835470000|2020-12-01 15:11:10|6011.3|5973.3|6011.56|5973.56|6012.23|5974.23|6011.3|5973.3|10
1606835480000|2020-12-01 15:11:20|6011.58|5973.58|6009.61|5971.61|6012.33|5974.33|6009.61|5971.61|10
1606835490000|2020-12-01 15:11:30|6010.12|5972.12|6006.45|5968.45|6010.12|5972.12|6006.45|5968.45|10
1606835500000|2020-12-01 15:11:40|6006.04|5968.04|6004.7|5966.7|6006.04|5968.04|6004.7|5966.7|10
1606835510000|2020-12-01 15:11:50|6004.59|5966.59|6002.96|5964.96|6005.03|5967.03|6002.96|5964.96|10
1606835520000|2020-12-01 15:12:00|6002.61|5964.61|5996.02|5958.02|6002.61|5964.61|5995.68|5957.68|10
1606835530000|2020-12-01 15:12:10|5995.4|5957.4|5992.23|5954.23|5996.03|5958.03|5992.23|5954.23|10
1606835540000|2020-12-01 15:12:20|5991.87|5953.87|5990.87|5952.87|5992.01|5954.01|5990.28|5952.28|10
1606835550000|2020-12-01 15:12:30|5990.92|5952.92|5988.93|5950.93|5990.92|5952.92|5988.93|5950.93|10
1606835560000|2020-12-01 15:12:40|5988.17|5950.17|5986.87|5948.87|5988.17|5950.17|5986.23|5948.23|10
1606835570000|2020-12-01 15:12:50|5986.57|5948.57|5983.29|5945.29|5986.57|5948.57|5983.29|5945.29|10
1606835580000|2020-12-01 15:13:00|5982.77|5944.77|5983.65|5945.65|5983.65|5945.65|5981.88|5943.88|10
1606835590000|2020-12-01 15:13:10|5983.98|5945.98|5985.68|5947.68|5986.68|5948.68|5983.98|5945.98|10
1606835600000|2020-12-01 15:13:20|5985.79|5947.79|5985.66|5947.66|5986.06|5948.06|5985.27|5947.27|10
1606835610000|2020-12-01 15:13:30|5984.87|5946.87|5985.62|5947.62|5985.65|5947.65|5984.87|5946.87|9
1606835620000|2020-12-01 15:13:40|5985.65|5947.65|5985.56|5947.56|5986.06|5948.06|5985.39|5947.39|10
1606835630000|2020-12-01 15:13:50|5985.51|5947.51|5985.45|5947.45|5985.67|5947.67|5985.05|5947.05|9
1606835640000|2020-12-01 15:14:00|5985.02|5947.02|5984.47|5946.47|5985.13|5947.13|5984.47|5946.47|10
1606835650000|2020-12-01 15:14:10|5984.53|5946.53|5980.06|5942.06|5984.53|5946.53|5980.06|5942.06|10
1606835660000|2020-12-01 15:14:20|5979.93|5941.93|5978.85|5940.85|5979.93|5941.93|5978.85|5940.85|9
1606835670000|2020-12-01 15:14:30|5978.79|5940.79|5975.98|5937.98|5978.79|5940.79|5975.98|5937.98|10
1606835680000|2020-12-01 15:14:40|5975.64|5937.64|5972.78|5934.78|5975.64|5937.64|5972.75|5934.75|10
1606835690000|2020-12-01 15:14:50|5973.01|5935.01|5973.28|5935.28|5973.28|5935.28|5972.17|5934.17|10
1606835700000|2020-12-01 15:15:00|5973.4|5935.4|5976.52|5938.52|5976.52|5938.52|5973.4|5935.4|10
1606835710000|2020-12-01 15:15:10|5976.91|5938.91|5977.81|5939.81|5978.13|5940.13|5976.91|5938.91|10
1606835720000|2020-12-01 15:15:20|5977.73|5939.73|5976.42|5938.42|5977.73|5939.73|5976.31|5938.31|10
1606835730000|2020-12-01 15:15:30|5975.79|5937.79|5972.86|5934.86|5975.79|5937.79|5972.86|5934.86|10
1606835740000|2020-12-01 15:15:40|5972.55|5934.55|5969.29|5931.29|5972.55|5934.55|5968.67|5930.67|10
1606835750000|2020-12-01 15:15:50|5969.63|5931.63|5970.78|5932.78|5971.01|5933.01|5969.25|5931.25|9
1606835760000|2020-12-01 15:16:00|5970.56|5932.56|5967.07|5929.07|5970.56|5932.56|5967.07|5929.07|9
1606835770000|2020-12-01 15:16:10|5966.58|5928.58|5964.43|5926.43|5966.58|5928.58|5964.43|5926.43|10
1606835780000|2020-12-01 15:16:20|5964.37|5926.37|5962.31|5924.31|5964.37|5926.37|5962.24|5924.24|10
1606835790000|2020-12-01 15:16:30|5961.92|5923.92|5962.57|5924.57|5962.57|5924.57|5961.66|5923.66|10
1606835800000|2020-12-01 15:16:40|5962.41|5924.41|5962.01|5924.01|5962.94|5924.94|5962.01|5924.01|10
1606835810000|2020-12-01 15:16:50|5961.16|5923.16|5956.11|5918.11|5961.16|5923.16|5956.11|5918.11|10
1606835820000|2020-12-01 15:17:00|5955.67|5917.67|5952.92|5914.92|5955.67|5917.67|5952.92|5914.92|10
1606835830000|2020-12-01 15:17:10|5951.19|5913.19|5948.36|5910.36|5951.19|5913.19|5948.12|5910.12|10
1606835840000|2020-12-01 15:17:20|5948.13|5910.13|5946.71|5908.71|5948.13|5910.13|5946.71|5908.71|10
1606835850000|2020-12-01 15:17:30|5946.33|5908.33|5947.19|5909.19|5947.19|5909.19|5944.73|5906.73|10
1606835860000|2020-12-01 15:17:40|5947.2|5909.2|5947.1|5909.1|5948.55|5910.55|5947.1|5909.1|10
1606835870000|2020-12-01 15:17:50|5947.13|5909.13|5945.93|5907.93|5947.13|5909.13|5945.52|5907.52|10
1606835880000|2020-12-01 15:18:00|5946.04|5908.04|5946.76|5908.76|5946.82|5908.82|5946.04|5908.04|10
1606835890000|2020-12-01 15:18:10|5946.47|5908.47|5946.19|5908.19|5946.47|5908.47|5945.87|5907.87|10
1606835900000|2020-12-01 15:18:20|5946.08|5908.08|5946.31|5908.31|5946.31|5908.31|5945.79|5907.79|10
1606835910000|2020-12-01 15:18:30|5946.29|5908.29|5944.45|5906.45|5946.39|5908.39|5944.45|5906.45|8
1606835920000|2020-12-01 15:18:40|5943.84|5905.84|5942.09|5904.09|5943.84|5905.84|5942.09|5904.09|9
1606835930000|2020-12-01 15:18:50|5941.98|5903.98|5939.37|5901.37|5941.98|5903.98|5939.37|5901.37|10
1606835940000|2020-12-01 15:19:00|5939.5|5901.5|5940.53|5902.53|5940.81|5902.81|5939.36|5901.36|10
1606835950000|2020-12-01 15:19:10|5940.88|5902.88|5944.7|5906.7|5944.8|5906.8|5940.88|5902.88|10
1606835960000|2020-12-01 15:19:20|5944.67|5906.67|5948.97|5910.97|5948.97|5910.97|5944.67|5906.67|10
1606835970000|2020-12-01 15:19:30|5949.06|5911.06|5954.68|5916.68|5954.68|5916.68|5949.06|5911.06|10
1606835980000|2020-12-01 15:19:40|5955.15|5917.15|5956.32|5918.32|5956.32|5918.32|5955.14|5917.14|10
1606835990000|2020-12-01 15:19:50|5956.88|5918.88|5958.43|5920.43|5958.45|5920.45|5956.63|5918.63|10
1606836000000|2020-12-01 15:20:00|5958.28|5920.28|5960.68|5922.68|5960.68|5922.68|5958.28|5920.28|10
1606836010000|2020-12-01 15:20:10|5961.88|5923.88|5964.19|5926.19|5964.39|5926.39|5961.88|5923.88|9
1606836020000|2020-12-01 15:20:20|5965|5927|5969.2|5931.2|5969.2|5931.2|5964.93|5926.93|10
1606836030000|2020-12-01 15:20:30|5969.43|5931.43|5971.8|5933.8|5971.8|5933.8|5969.43|5931.43|10
1606836040000|2020-12-01 15:20:40|5971.93|5933.93|5971.45|5933.45|5971.96|5933.96|5971.1|5933.1|10
1606836050000|2020-12-01 15:20:50|5972.35|5934.35|5975.26|5937.26|5975.65|5937.65|5972.26|5934.26|10
1606836060000|2020-12-01 15:21:00|5976.57|5938.57|5979.12|5941.12|5979.18|5941.18|5976.57|5938.57|10
1606836070000|2020-12-01 15:21:10|5978.69|5940.69|5977.4|5939.4|5978.69|5940.69|5977.4|5939.4|10
1606836080000|2020-12-01 15:21:20|5977.23|5939.23|5974.41|5936.41|5977.23|5939.23|5974.41|5936.41|10
1606836090000|2020-12-01 15:21:30|5973.01|5935.01|5972.32|5934.32|5973.81|5935.81|5972.32|5934.32|10
1606836100000|2020-12-01 15:21:40|5972.22|5934.22|5971.93|5933.93|5972.35|5934.35|5971.93|5933.93|9
1606836110000|2020-12-01 15:21:50|5972.04|5934.04|5971.54|5933.54|5972.13|5934.13|5971.54|5933.54|10
1606836120000|2020-12-01 15:22:00|5971.29|5933.29|5968.2|5930.2|5971.29|5933.29|5968.07|5930.07|10
1606836130000|2020-12-01 15:22:10|5968.03|5930.03|5966.46|5928.46|5968.03|5930.03|5965.24|5927.24|10
1606836140000|2020-12-01 15:22:20|5967.91|5929.91|5970.51|5932.51|5970.85|5932.85|5967.68|5929.68|10
1606836150000|2020-12-01 15:22:30|5970.23|5932.23|5970.59|5932.59|5970.59|5932.59|5970.08|5932.08|10
1606836160000|2020-12-01 15:22:40|5970.57|5932.57|5970.31|5932.31|5971.25|5933.25|5970.31|5932.31|10
1606836170000|2020-12-01 15:22:50|5970.09|5932.09|5967.4|5929.4|5970.09|5932.09|5967.4|5929.4|10
1606836180000|2020-12-01 15:23:00|5966.64|5928.64|5965.11|5927.11|5966.64|5928.64|5965.11|5927.11|10
1606836190000|2020-12-01 15:23:10|5964.92|5926.92|5965.54|5927.54|5965.61|5927.61|5964.57|5926.57|10
1606836200000|2020-12-01 15:23:20|5965.59|5927.59|5966.74|5928.74|5966.76|5928.76|5965.55|5927.55|10
1606836210000|2020-12-01 15:23:30|5966.72|5928.72|5966.96|5928.96|5967.09|5929.09|5966.72|5928.72|10
1606836220000|2020-12-01 15:23:40|5965.97|5927.97|5960.31|5922.31|5965.97|5927.97|5960.31|5922.31|9
1606836230000|2020-12-01 15:23:50|5960.37|5922.37|5958.79|5920.79|5960.6|5922.6|5958.79|5920.79|8
1606836240000|2020-12-01 15:24:00|5957.65|5919.65|5952.13|5914.13|5957.65|5919.65|5952.13|5914.13|10
1606836250000|2020-12-01 15:24:10|5952.21|5914.21|5953.87|5915.87|5954.54|5916.54|5952.21|5914.21|10
1606836260000|2020-12-01 15:24:20|5954.15|5916.15|5954.14|5916.14|5954.45|5916.45|5953.61|5915.61|10
1606836270000|2020-12-01 15:24:30|5954.07|5916.07|5955.83|5917.83|5955.98|5917.98|5954.07|5916.07|10
1606836280000|2020-12-01 15:24:40|5955.88|5917.88|5956.37|5918.37|5957.08|5919.08|5955.88|5917.88|9
1606836290000|2020-12-01 15:24:50|5956.16|5918.16|5953.77|5915.77|5956.16|5918.16|5953.77|5915.77|10
1606836300000|2020-12-01 15:25:00|5953.44|5915.44|5953.85|5915.85|5954.21|5916.21|5953.29|5915.29|9
1606836310000|2020-12-01 15:25:10|5953.76|5915.76|5956.24|5918.24|5959.21|5921.21|5953.76|5915.76|10
1606836320000|2020-12-01 15:25:20|5956.55|5918.55|5957.26|5919.26|5957.55|5919.55|5956.55|5918.55|10
1606836330000|2020-12-01 15:25:30|5957.33|5919.33|5959.65|5921.65|5959.65|5921.65|5956.96|5918.96|10
1606836340000|2020-12-01 15:25:40|5960.18|5922.18|5962.52|5924.52|5962.6|5924.6|5960.18|5922.18|10
1606836350000|2020-12-01 15:25:50|5962.9|5924.9|5964.47|5926.47|5964.47|5926.47|5962.9|5924.9|10
1606836360000|2020-12-01 15:26:00|5964.44|5926.44|5962.81|5924.81|5964.5|5926.5|5962.81|5924.81|10
1606836370000|2020-12-01 15:26:10|5962.66|5924.66|5961.6|5923.6|5962.73|5924.73|5961.35|5923.35|10
1606836380000|2020-12-01 15:26:20|5961.47|5923.47|5962.14|5924.14|5962.2|5924.2|5961.21|5923.21|10
1606836390000|2020-12-01 15:26:30|5961.94|5923.94|5963.08|5925.08|5963.08|5925.08|5961.69|5923.69|10
1606836400000|2020-12-01 15:26:40|5963.13|5925.13|5963.3|5925.3|5963.46|5925.46|5962.87|5924.87|10
1606836410000|2020-12-01 15:26:50|5963.49|5925.49|5963.02|5925.02|5963.69|5925.69|5962.85|5924.85|10
1606836420000|2020-12-01 15:27:00|5962.35|5924.35|5959.26|5921.26|5962.35|5924.35|5959.26|5921.26|10
1606836430000|2020-12-01 15:27:10|5958.65|5920.65|5957.03|5919.03|5958.65|5920.65|5957.03|5919.03|9
1606836440000|2020-12-01 15:27:20|5957.26|5919.26|5956.88|5918.88|5957.74|5919.74|5956.88|5918.88|10
1606836450000|2020-12-01 15:27:30|5956.91|5918.91|5957.17|5919.17|5957.45|5919.45|5956.91|5918.91|10
1606836460000|2020-12-01 15:27:40|5957.21|5919.21|5958.13|5920.13|5958.13|5920.13|5957.21|5919.21|10
1606836470000|2020-12-01 15:27:50|5958.27|5920.27|5959.5|5921.5|5959.5|5921.5|5958.05|5920.05|9
1606836480000|2020-12-01 15:28:00|5959.85|5921.85|5960.78|5922.78|5960.91|5922.91|5959.85|5921.85|10
1606836490000|2020-12-01 15:28:10|5960.89|5922.89|5962.33|5924.33|5962.35|5924.35|5960.87|5922.87|10
1606836500000|2020-12-01 15:28:20|5963|5925|5965.69|5927.69|5965.69|5927.69|5962.97|5924.97|10
1606836510000|2020-12-01 15:28:30|5965.59|5927.59|5967.8|5929.8|5967.8|5929.8|5965.59|5927.59|10
1606836520000|2020-12-01 15:28:40|5968.27|5930.27|5971.09|5933.09|5971.09|5933.09|5968.27|5930.27|10
1606836530000|2020-12-01 15:28:50|5971.03|5933.03|5972.33|5934.33|5972.39|5934.39|5970.91|5932.91|9
1606836540000|2020-12-01 15:29:00|5973.21|5935.21|5975.53|5937.53|5975.53|5937.53|5973.13|5935.13|10
1606836550000|2020-12-01 15:29:10|5976.69|5938.69|5978.42|5940.42|5978.73|5940.73|5976.69|5938.69|10
1606836560000|2020-12-01 15:29:20|5978.93|5940.93|5978.1|5940.1|5978.94|5940.94|5977.51|5939.51|10
1606836570000|2020-12-01 15:29:30|5978.17|5940.17|5977.14|5939.14|5978.17|5940.17|5977.14|5939.14|10
1606836580000|2020-12-01 15:29:40|5977.42|5939.42|5978.54|5940.54|5978.81|5940.81|5977.42|5939.42|9
1606836590000|2020-12-01 15:29:50|5978.47|5940.47|5978.88|5940.88|5978.88|5940.88|5978.42|5940.42|9
1606836600000|2020-12-01 15:30:00|5978.75|5940.75|5977.81|5939.81|5978.83|5940.83|5977.81|5939.81|10
1606836610000|2020-12-01 15:30:10|5977.57|5939.57|5975.72|5937.72|5977.81|5939.81|5975.72|5937.72|10
1606836620000|2020-12-01 15:30:20|5975.34|5937.34|5970.99|5932.99|5975.34|5937.34|5970.99|5932.99|10
1606836630000|2020-12-01 15:30:30|5970.42|5932.42|5968.46|5930.46|5970.42|5932.42|5968.28|5930.28|10
1606836640000|2020-12-01 15:30:40|5968.34|5930.34|5967.99|5929.99|5968.82|5930.82|5967.65|5929.65|9
1606836650000|2020-12-01 15:30:50|5967.78|5929.78|5966.88|5928.88|5968.19|5930.19|5966.88|5928.88|9
1606836660000|2020-12-01 15:31:00|5966.82|5928.82|5966.19|5928.19|5967.45|5929.45|5966.19|5928.19|10
1606836670000|2020-12-01 15:31:10|5965.82|5927.82|5964.75|5926.75|5965.82|5927.82|5964.75|5926.75|10
1606836680000|2020-12-01 15:31:20|5964.72|5926.72|5960.44|5922.44|5964.72|5926.72|5960.44|5922.44|10
1606836690000|2020-12-01 15:31:30|5960.2|5922.2|5957.32|5919.32|5960.2|5922.2|5957.32|5919.32|10
1606836700000|2020-12-01 15:31:40|5956.87|5918.87|5952.06|5914.06|5956.87|5918.87|5952.06|5914.06|10
1606836710000|2020-12-01 15:31:50|5951.9|5913.9|5949.45|5911.45|5952.1|5914.1|5949.37|5911.37|10
1606836720000|2020-12-01 15:32:00|5949.59|5911.59|5948.12|5910.12|5949.59|5911.59|5948.12|5910.12|10
1606836730000|2020-12-01 15:32:10|5947.95|5909.95|5946.32|5908.32|5947.95|5909.95|5946.32|5908.32|10
1606836740000|2020-12-01 15:32:20|5944.71|5906.71|5944.26|5906.26|5944.71|5906.71|5944.16|5906.16|10
1606836750000|2020-12-01 15:32:30|5944.32|5906.32|5940.65|5902.65|5944.32|5906.32|5940.65|5902.65|10
1606836760000|2020-12-01 15:32:40|5940.34|5902.34|5939.95|5901.95|5941|5903|5939.67|5901.67|10
1606836770000|2020-12-01 15:32:50|5939.96|5901.96|5938.02|5900.02|5939.96|5901.96|5938.02|5900.02|10
1606836780000|2020-12-01 15:33:00|5937.82|5899.82|5930.93|5892.93|5937.82|5899.82|5930.93|5892.93|10
1606836790000|2020-12-01 15:33:10|5930.04|5892.04|5928.11|5890.11|5930.04|5892.04|5928.11|5890.11|10
1606836800000|2020-12-01 15:33:20|5927.48|5889.48|5926.02|5888.02|5927.48|5889.48|5926.02|5888.02|10
1606836810000|2020-12-01 15:33:30|5925.89|5887.89|5926.74|5888.74|5926.74|5888.74|5925.24|5887.24|10
1606836820000|2020-12-01 15:33:40|5926.7|5888.7|5929.72|5891.72|5929.72|5891.72|5926.7|5888.7|10
1606836830000|2020-12-01 15:33:50|5930.76|5892.76|5937.73|5899.73|5937.73|5899.73|5930.76|5892.76|10
1606836840000|2020-12-01 15:34:00|5937.82|5899.82|5939.47|5901.47|5939.67|5901.67|5937.82|5899.82|10
1606836850000|2020-12-01 15:34:10|5939.66|5901.66|5938.36|5900.36|5939.68|5901.68|5938.36|5900.36|9
1606836860000|2020-12-01 15:34:20|5938.3|5900.3|5937.84|5899.84|5938.41|5900.41|5937.77|5899.77|10
1606836870000|2020-12-01 15:34:30|5937.8|5899.8|5934.35|5896.35|5937.8|5899.8|5934.33|5896.33|10
1606836880000|2020-12-01 15:34:40|5934.13|5896.13|5932.95|5894.95|5934.13|5896.13|5932.84|5894.84|10
1606836890000|2020-12-01 15:34:50|5932.8|5894.8|5929.75|5891.75|5932.8|5894.8|5929.75|5891.75|9
1606836900000|2020-12-01 15:35:00|5928.92|5890.92|5927.15|5889.15|5928.92|5890.92|5927.15|5889.15|10
1606836910000|2020-12-01 15:35:10|5925.68|5887.68|5923.91|5885.91|5925.68|5887.68|5923.82|5885.82|10
1606836920000|2020-12-01 15:35:20|5923.86|5885.86|5920.97|5882.97|5924.13|5886.13|5920.97|5882.97|10
1606836930000|2020-12-01 15:35:30|5920.8|5882.8|5920.99|5882.99|5920.99|5882.99|5920.23|5882.23|10
1606836940000|2020-12-01 15:35:40|5921.22|5883.22|5922.22|5884.22|5922.22|5884.22|5921.22|5883.22|10
1606836950000|2020-12-01 15:35:50|5922.29|5884.29|5924.18|5886.18|5924.29|5886.29|5922.28|5884.28|10
1606836960000|2020-12-01 15:36:00|5924.09|5886.09|5928.96|5890.96|5928.96|5890.96|5924.09|5886.09|10
1606836970000|2020-12-01 15:36:10|5929.75|5891.75|5932.74|5894.74|5932.74|5894.74|5929.75|5891.75|10
1606836980000|2020-12-01 15:36:20|5933.6|5895.6|5933.7|5895.7|5934.27|5896.27|5933.52|5895.52|9
1606836990000|2020-12-01 15:36:30|5934|5896|5931.53|5893.53|5934.69|5896.69|5931.53|5893.53|10
1606837000000|2020-12-01 15:36:40|5931.25|5893.25|5931.38|5893.38|5931.38|5893.38|5929.9|5891.9|10
1606837010000|2020-12-01 15:36:50|5931.72|5893.72|5932.45|5894.45|5932.63|5894.63|5931.72|5893.72|10
1606837020000|2020-12-01 15:37:00|5932.5|5894.5|5933.43|5895.43|5933.43|5895.43|5932.25|5894.25|10
1606837030000|2020-12-01 15:37:10|5933.31|5895.31|5933.54|5895.54|5934.22|5896.22|5933.31|5895.31|10
1606837040000|2020-12-01 15:37:20|5933.33|5895.33|5933.02|5895.02|5933.4|5895.4|5933.02|5895.02|10
1606837050000|2020-12-01 15:37:30|5932.81|5894.81|5932.2|5894.2|5932.81|5894.81|5932.09|5894.09|9
1606837060000|2020-12-01 15:37:40|5931.92|5893.92|5930.98|5892.98|5931.92|5893.92|5930.88|5892.88|10
1606837070000|2020-12-01 15:37:50|5930.61|5892.61|5929.14|5891.14|5930.61|5892.61|5929.14|5891.14|10
1606837080000|2020-12-01 15:38:00|5928.83|5890.83|5929.01|5891.01|5929.01|5891.01|5928.77|5890.77|10
1606837090000|2020-12-01 15:38:10|5929.2|5891.2|5925.71|5887.71|5929.36|5891.36|5925.71|5887.71|10
1606837100000|2020-12-01 15:38:20|5924.87|5886.87|5925.75|5887.75|5925.9|5887.9|5924.75|5886.75|10
1606837110000|2020-12-01 15:38:30|5925.88|5887.88|5928|5890|5928.48|5890.48|5925.88|5887.88|10
1606837120000|2020-12-01 15:38:40|5927.92|5889.92|5926.07|5888.07|5928.24|5890.24|5926.07|5888.07|10
1606837130000|2020-12-01 15:38:50|5925.37|5887.37|5924.36|5886.36|5925.37|5887.37|5923.8|5885.8|10
1606837140000|2020-12-01 15:39:00|5924.4|5886.4|5924.59|5886.59|5924.76|5886.76|5924.4|5886.4|10
1606837150000|2020-12-01 15:39:10|5924.68|5886.68|5923.45|5885.45|5924.82|5886.82|5923.45|5885.45|10
1606837160000|2020-12-01 15:39:20|5923.36|5885.36|5923.62|5885.62|5923.9|5885.9|5923.15|5885.15|10
1606837170000|2020-12-01 15:39:30|5924.12|5886.12|5922.19|5884.19|5924.12|5886.12|5922.19|5884.19|10
1606837180000|2020-12-01 15:39:40|5921.86|5883.86|5920.37|5882.37|5922.12|5884.12|5920.37|5882.37|10
1606837190000|2020-12-01 15:39:50|5920.09|5882.09|5916.26|5878.26|5920.09|5882.09|5916.26|5878.26|10
1606837200000|2020-12-01 15:40:00|5916.22|5878.22|5916.07|5878.07|5916.22|5878.22|5915.65|5877.65|10
1606837210000|2020-12-01 15:40:10|5916|5878|5915.98|5877.98|5916|5878|5915.32|5877.32|10
1606837220000|2020-12-01 15:40:20|5915.69|5877.69|5914.87|5876.87|5915.69|5877.69|5914.87|5876.87|10
1606837230000|2020-12-01 15:40:30|5914.85|5876.85|5914.3|5876.3|5914.85|5876.85|5914.15|5876.15|10
1606837240000|2020-12-01 15:40:40|5914.55|5876.55|5915.92|5877.92|5915.92|5877.92|5914.5|5876.5|10
1606837250000|2020-12-01 15:40:50|5915.5|5877.5|5917.06|5879.06|5917.1|5879.1|5915.5|5877.5|9
1606837260000|2020-12-01 15:41:00|5917.02|5879.02|5917.25|5879.25|5917.54|5879.54|5916.86|5878.86|10
1606837270000|2020-12-01 15:41:10|5917.09|5879.09|5918.99|5880.99|5918.99|5880.99|5917.09|5879.09|10
1606837280000|2020-12-01 15:41:20|5919.38|5881.38|5921.94|5883.94|5921.94|5883.94|5919.29|5881.29|10
1606837290000|2020-12-01 15:41:30|5922|5884|5926.23|5888.23|5926.23|5888.23|5922|5884|10
1606837300000|2020-12-01 15:41:40|5926.65|5888.65|5930.93|5892.93|5930.93|5892.93|5926.65|5888.65|10
1606837310000|2020-12-01 15:41:50|5931.31|5893.31|5933.53|5895.53|5933.53|5895.53|5931.31|5893.31|10
1606837320000|2020-12-01 15:42:00|5934|5896|5934.06|5896.06|5934.71|5896.71|5934|5896|10
1606837330000|2020-12-01 15:42:10|5933.95|5895.95|5934.12|5896.12|5934.51|5896.51|5933.83|5895.83|10
1606837340000|2020-12-01 15:42:20|5933.65|5895.65|5932.23|5894.23|5933.65|5895.65|5931.97|5893.97|10
1606837350000|2020-12-01 15:42:30|5932.37|5894.37|5931.14|5893.14|5932.37|5894.37|5930.94|5892.94|10
1606837360000|2020-12-01 15:42:40|5931.24|5893.24|5929.83|5891.83|5931.28|5893.28|5929.83|5891.83|9
1606837370000|2020-12-01 15:42:50|5929.87|5891.87|5930.31|5892.31|5930.31|5892.31|5929.76|5891.76|10
1606837380000|2020-12-01 15:43:00|5930.05|5892.05|5929.85|5891.85|5930.36|5892.36|5929.66|5891.66|10
1606837390000|2020-12-01 15:43:10|5930.04|5892.04|5927.32|5889.32|5930.04|5892.04|5927.32|5889.32|10
1606837400000|2020-12-01 15:43:20|5926.69|5888.69|5925.28|5887.28|5926.79|5888.79|5925.28|5887.28|10
1606837410000|2020-12-01 15:43:30|5925.24|5887.24|5923.14|5885.14|5925.24|5887.24|5923.14|5885.14|9
1606837420000|2020-12-01 15:43:40|5923.39|5885.39|5921.44|5883.44|5923.39|5885.39|5921.25|5883.25|10
1606837430000|2020-12-01 15:43:50|5921.3|5883.3|5918.51|5880.51|5921.3|5883.3|5918.51|5880.51|10
1606837440000|2020-12-01 15:44:00|5918.19|5880.19|5912.97|5874.97|5918.19|5880.19|5912.65|5874.65|10
1606837450000|2020-12-01 15:44:10|5912.52|5874.52|5907.77|5869.77|5912.52|5874.52|5907.77|5869.77|10
1606837460000|2020-12-01 15:44:20|5907.48|5869.48|5904.7|5866.7|5907.48|5869.48|5904.7|5866.7|9
1606837470000|2020-12-01 15:44:30|5904.24|5866.24|5901.89|5863.89|5904.5|5866.5|5901.89|5863.89|10
1606837480000|2020-12-01 15:44:40|5901.37|5863.37|5897.4|5859.4|5901.37|5863.37|5897.4|5859.4|10
1606837490000|2020-12-01 15:44:50|5897.01|5859.01|5891.69|5853.69|5897.01|5859.01|5891.69|5853.69|10
1606837500000|2020-12-01 15:45:00|5891.55|5853.55|5893.55|5855.55|5893.55|5855.55|5891.12|5853.12|10
1606837510000|2020-12-01 15:45:10|5894.19|5856.19|5895.53|5857.53|5895.59|5857.59|5894.14|5856.14|9
1606837520000|2020-12-01 15:45:20|5895.79|5857.79|5899.49|5861.49|5899.49|5861.49|5895.79|5857.79|10
1606837530000|2020-12-01 15:45:30|5899.86|5861.86|5900.63|5862.63|5900.84|5862.84|5899.84|5861.84|10
1606837540000|2020-12-01 15:45:40|5900.66|5862.66|5900.12|5862.12|5900.93|5862.93|5900.12|5862.12|10
1606837550000|2020-12-01 15:45:50|5900.06|5862.06|5895.92|5857.92|5900.06|5862.06|5895.92|5857.92|10
1606837560000|2020-12-01 15:46:00|5895.85|5857.85|5888.87|5850.87|5895.85|5857.85|5888.87|5850.87|10
1606837570000|2020-12-01 15:46:10|5888.78|5850.78|5883.17|5845.17|5888.78|5850.78|5883.17|5845.17|10
1606837580000|2020-12-01 15:46:20|5881.59|5843.59|5874.58|5836.58|5881.59|5843.59|5874.58|5836.58|10
1606837590000|2020-12-01 15:46:30|5873.56|5835.56|5867.17|5829.17|5873.81|5835.81|5867.17|5829.17|10
1606837600000|2020-12-01 15:46:40|5866.19|5828.19|5864.62|5826.62|5866.27|5828.27|5862.59|5824.59|10
1606837610000|2020-12-01 15:46:50|5864|5826|5862.51|5824.51|5864|5826|5861.7|5823.7|9
1606837620000|2020-12-01 15:47:00|5862.42|5824.42|5864.97|5826.97|5865.22|5827.22|5862.42|5824.42|10
1606837630000|2020-12-01 15:47:10|5864.61|5826.61|5864.07|5826.07|5864.61|5826.61|5863.64|5825.64|10
1606837640000|2020-12-01 15:47:20|5863.76|5825.76|5865.88|5827.88|5865.88|5827.88|5863.76|5825.76|10
1606837650000|2020-12-01 15:47:30|5865.94|5827.94|5866.98|5828.98|5867.48|5829.48|5865.94|5827.94|9
1606837660000|2020-12-01 15:47:40|5867.51|5829.51|5869.1|5831.1|5869.1|5831.1|5867.51|5829.51|10
1606837670000|2020-12-01 15:47:50|5869.38|5831.38|5871.36|5833.36|5871.45|5833.45|5869.35|5831.35|9
1606837680000|2020-12-01 15:48:00|5871.26|5833.26|5873.87|5835.87|5873.87|5835.87|5871.2|5833.2|10
1606837690000|2020-12-01 15:48:10|5874.17|5836.17|5879.93|5841.93|5879.93|5841.93|5874.17|5836.17|10
1606837700000|2020-12-01 15:48:20|5880.18|5842.18|5880.99|5842.99|5881.32|5843.32|5879.9|5841.9|10
1606837710000|2020-12-01 15:48:30|5881.16|5843.16|5883.09|5845.09|5883.35|5845.35|5881.16|5843.16|8
1606837720000|2020-12-01 15:48:40|5883.38|5845.38|5889.17|5851.17|5889.17|5851.17|5883.38|5845.38|10
1606837730000|2020-12-01 15:48:50|5889.6|5851.6|5895.82|5857.82|5895.82|5857.82|5889.6|5851.6|10
1606837740000|2020-12-01 15:49:00|5896.01|5858.01|5901.33|5863.33|5901.33|5863.33|5896.01|5858.01|10
1606837750000|2020-12-01 15:49:10|5901.57|5863.57|5903.27|5865.27|5903.27|5865.27|5901.25|5863.25|10
1606837760000|2020-12-01 15:49:20|5903.35|5865.35|5908.73|5870.73|5908.73|5870.73|5903.35|5865.35|10
1606837770000|2020-12-01 15:49:30|5908.81|5870.81|5909.73|5871.73|5909.73|5871.73|5908.51|5870.51|10
1606837780000|2020-12-01 15:49:40|5910.74|5872.74|5911.24|5873.24|5911.41|5873.41|5910.74|5872.74|10
1606837790000|2020-12-01 15:49:50|5911.43|5873.43|5911.55|5873.55|5911.65|5873.65|5911.14|5873.14|10
1606837800000|2020-12-01 15:50:00|5911.88|5873.88|5912.88|5874.88|5912.88|5874.88|5911.47|5873.47|10
1606837810000|2020-12-01 15:50:10|5912.84|5874.84|5913.39|5875.39|5913.79|5875.79|5912.23|5874.23|10
1606837820000|2020-12-01 15:50:20|5913.67|5875.67|5916.47|5878.47|5916.47|5878.47|5913.67|5875.67|10
1606837830000|2020-12-01 15:50:30|5917.08|5879.08|5917.01|5879.01|5917.43|5879.43|5916.98|5878.98|10
1606837840000|2020-12-01 15:50:40|5916.54|5878.54|5911.62|5873.62|5916.54|5878.54|5911.62|5873.62|10
1606837850000|2020-12-01 15:50:50|5911.75|5873.75|5910.75|5872.75|5911.75|5873.75|5910.75|5872.75|10
1606837860000|2020-12-01 15:51:00|5910.83|5872.83|5909.78|5871.78|5910.83|5872.83|5909.78|5871.78|10
1606837870000|2020-12-01 15:51:10|5909.87|5871.87|5910.32|5872.32|5910.41|5872.41|5909.73|5871.73|9
1606837880000|2020-12-01 15:51:20|5910.19|5872.19|5909.47|5871.47|5910.22|5872.22|5909.09|5871.09|10
1606837890000|2020-12-01 15:51:30|5909.59|5871.59|5907.77|5869.77|5909.59|5871.59|5907.77|5869.77|10
1606837900000|2020-12-01 15:51:40|5907.6|5869.6|5905.96|5867.96|5907.6|5869.6|5905.96|5867.96|9
1606837910000|2020-12-01 15:51:50|5905.94|5867.94|5895.93|5857.93|5906.22|5868.22|5895.93|5857.93|10
1606837920000|2020-12-01 15:52:00|5894.56|5856.56|5885.94|5847.94|5894.56|5856.56|5885.94|5847.94|10
1606837930000|2020-12-01 15:52:10|5886.71|5848.71|5884.75|5846.75|5887.01|5849.01|5884.75|5846.75|10
1606837940000|2020-12-01 15:52:20|5884.93|5846.93|5886.01|5848.01|5886.31|5848.31|5884.9|5846.9|10
1606837950000|2020-12-01 15:52:30|5885.97|5847.97|5886.65|5848.65|5886.65|5848.65|5885.67|5847.67|10
1606837960000|2020-12-01 15:52:40|5887.15|5849.15|5886.98|5848.98|5887.69|5849.69|5886.63|5848.63|10
1606837970000|2020-12-01 15:52:50|5887.33|5849.33|5886.85|5848.85|5887.46|5849.46|5886.85|5848.85|10
1606837980000|2020-12-01 15:53:00|5886.81|5848.81|5886.36|5848.36|5886.86|5848.86|5886.36|5848.36|10
1606837990000|2020-12-01 15:53:10|5887.23|5849.23|5887.02|5849.02|5887.23|5849.23|5886.73|5848.73|10
1606838000000|2020-12-01 15:53:20|5887.01|5849.01|5887.75|5849.75|5888.07|5850.07|5887|5849|10
1606838010000|2020-12-01 15:53:30|5887.51|5849.51|5891.11|5853.11|5891.11|5853.11|5887.51|5849.51|10
1606838020000|2020-12-01 15:53:40|5891.17|5853.17|5894.26|5856.26|5894.26|5856.26|5891.11|5853.11|10
1606838030000|2020-12-01 15:53:50|5894.37|5856.37|5897.48|5859.48|5897.48|5859.48|5894.37|5856.37|10
1606838040000|2020-12-01 15:54:00|5897.53|5859.53|5899.6|5861.6|5899.6|5861.6|5897.53|5859.53|10
1606838050000|2020-12-01 15:54:10|5899.96|5861.96|5902.11|5864.11|5902.11|5864.11|5899.88|5861.88|9
1606838060000|2020-12-01 15:54:20|5902.32|5864.32|5905.01|5867.01|5905.01|5867.01|5902.16|5864.16|10
1606838070000|2020-12-01 15:54:30|5905.12|5867.12|5907.25|5869.25|5907.51|5869.51|5905.12|5867.12|10
1606838080000|2020-12-01 15:54:40|5907.28|5869.28|5909.43|5871.43|5909.43|5871.43|5907.28|5869.28|9
1606838090000|2020-12-01 15:54:50|5909.68|5871.68|5910.96|5872.96|5911.18|5873.18|5909.68|5871.68|10
1606838100000|2020-12-01 15:55:00|5911.11|5873.11|5909.89|5871.89|5911.11|5873.11|5909.89|5871.89|10
1606838110000|2020-12-01 15:55:10|5909.41|5871.41|5907.72|5869.72|5909.41|5871.41|5907.72|5869.72|10
1606838120000|2020-12-01 15:55:20|5907.91|5869.91|5906.76|5868.76|5907.91|5869.91|5906.76|5868.76|10
1606838130000|2020-12-01 15:55:30|5906.56|5868.56|5906.24|5868.24|5906.56|5868.56|5905.93|5867.93|10
1606838140000|2020-12-01 15:55:40|5906.26|5868.26|5905.75|5867.75|5906.39|5868.39|5905.75|5867.75|9
1606838150000|2020-12-01 15:55:50|5905.77|5867.77|5906.12|5868.12|5906.12|5868.12|5905.38|5867.38|10
1606838160000|2020-12-01 15:56:00|5906.23|5868.23|5907.19|5869.19|5907.21|5869.21|5906.23|5868.23|10
1606838170000|2020-12-01 15:56:10|5907.24|5869.24|5905.09|5867.09|5907.24|5869.24|5905.09|5867.09|10
1606838180000|2020-12-01 15:56:20|5905.08|5867.08|5905.16|5867.16|5905.17|5867.17|5904.72|5866.72|9
1606838190000|2020-12-01 15:56:30|5905.59|5867.59|5904.96|5866.96|5905.73|5867.73|5904.96|5866.96|10
1606838200000|2020-12-01 15:56:40|5905.11|5867.11|5903.76|5865.76|5905.11|5867.11|5903.53|5865.53|10
1606838210000|2020-12-01 15:56:50|5904.2|5866.2|5904.86|5866.86|5905.22|5867.22|5903.98|5865.98|10
1606838220000|2020-12-01 15:57:00|5904.84|5866.84|5905.05|5867.05|5905.05|5867.05|5904.38|5866.38|10
1606838230000|2020-12-01 15:57:10|5905.1|5867.1|5906.18|5868.18|5906.18|5868.18|5905.1|5867.1|10
1606838240000|2020-12-01 15:57:20|5906.14|5868.14|5907.02|5869.02|5907.02|5869.02|5906.14|5868.14|10
1606838250000|2020-12-01 15:57:30|5907.03|5869.03|5911.81|5873.81|5911.81|5873.81|5907.03|5869.03|10
1606838260000|2020-12-01 15:57:40|5911.95|5873.95|5913.44|5875.44|5913.44|5875.44|5911.93|5873.93|10
1606838270000|2020-12-01 15:57:50|5913.45|5875.45|5915.48|5877.48|5915.58|5877.58|5913.44|5875.44|10
1606838280000|2020-12-01 15:58:00|5915.86|5877.86|5916.66|5878.66|5919.48|5881.48|5915.86|5877.86|10
1606838290000|2020-12-01 15:58:10|5916.03|5878.03|5913.73|5875.73|5916.03|5878.03|5913.01|5875.01|10
1606838300000|2020-12-01 15:58:20|5913.17|5875.17|5911.63|5873.63|5913.21|5875.21|5911.39|5873.39|10
1606838310000|2020-12-01 15:58:30|5911.38|5873.38|5912.39|5874.39|5912.39|5874.39|5911.37|5873.37|10
1606838320000|2020-12-01 15:58:40|5912.44|5874.44|5910.36|5872.36|5912.44|5874.44|5910.36|5872.36|10
1606838330000|2020-12-01 15:58:50|5910.07|5872.07|5911.91|5873.91|5911.91|5873.91|5909.94|5871.94|10
1606838340000|2020-12-01 15:59:00|5911.97|5873.97|5910.53|5872.53|5911.97|5873.97|5910.53|5872.53|10
1606838350000|2020-12-01 15:59:10|5910.07|5872.07|5905.43|5867.43|5910.26|5872.26|5905.43|5867.43|10
1606838360000|2020-12-01 15:59:20|5905.64|5867.64|5904.65|5866.65|5905.99|5867.99|5904.56|5866.56|10
1606838370000|2020-12-01 15:59:30|5904.62|5866.62|5902.18|5864.18|5904.62|5866.62|5902.01|5864.01|9
1606838380000|2020-12-01 15:59:40|5901.7|5863.7|5900.88|5862.88|5901.7|5863.7|5900.48|5862.48|9
1606838390000|2020-12-01 15:59:50|5901.08|5863.08|5900.45|5862.45|5901.19|5863.19|5900.43|5862.43|10
1606838400000|2020-12-01 16:00:00|5900.32|5862.32|5900.91|5862.91|5900.91|5862.91|5900.24|5862.24|10
1606838410000|2020-12-01 16:00:10|5901.23|5863.23|5908.17|5870.17|5908.17|5870.17|5901.23|5863.23|10
1606838420000|2020-12-01 16:00:20|5908.27|5870.27|5911.09|5873.09|5911.1|5873.1|5908.27|5870.27|10
1606838430000|2020-12-01 16:00:30|5911.3|5873.3|5908.07|5870.07|5911.3|5873.3|5907.47|5869.47|10
1606838440000|2020-12-01 16:00:40|5908.36|5870.36|5907.4|5869.4|5908.36|5870.36|5907.4|5869.4|10
1606838450000|2020-12-01 16:00:50|5907.31|5869.31|5909.75|5871.75|5909.75|5871.75|5906.42|5868.42|10
1606838460000|2020-12-01 16:01:00|5909.87|5871.87|5911.73|5873.73|5911.73|5873.73|5909.61|5871.61|10
1606838470000|2020-12-01 16:01:10|5912.72|5874.72|5915.9|5877.9|5915.9|5877.9|5912.72|5874.72|10
1606838480000|2020-12-01 16:01:20|5916.34|5878.34|5920.37|5882.37|5920.37|5882.37|5916.34|5878.34|10
1606838490000|2020-12-01 16:01:30|5919.23|5881.23|5920.47|5882.47|5920.47|5882.47|5919.23|5881.23|10
1606838500000|2020-12-01 16:01:40|5920.53|5882.53|5921.2|5883.2|5921.2|5883.2|5920.45|5882.45|10
1606838510000|2020-12-01 16:01:50|5922.43|5884.43|5929.24|5891.24|5929.24|5891.24|5922.43|5884.43|10
1606838520000|2020-12-01 16:02:00|5929.39|5891.39|5930.36|5892.36|5931.1|5893.1|5929.39|5891.39|9
1606838530000|2020-12-01 16:02:10|5930.11|5892.11|5928.9|5890.9|5930.11|5892.11|5928.9|5890.9|10
1606838540000|2020-12-01 16:02:20|5928.66|5890.66|5927.47|5889.47|5928.66|5890.66|5927.14|5889.14|10
1606838550000|2020-12-01 16:02:30|5927.34|5889.34|5927.68|5889.68|5927.68|5889.68|5926.92|5888.92|9
1606838560000|2020-12-01 16:02:40|5927.28|5889.28|5927.69|5889.69|5927.69|5889.69|5926.76|5888.76|10
1606838570000|2020-12-01 16:02:50|5927.56|5889.56|5930.21|5892.21|5930.21|5892.21|5927.56|5889.56|10
1606838580000|2020-12-01 16:03:00|5929.96|5891.96|5930.07|5892.07|5930.7|5892.7|5929.59|5891.59|10
1606838590000|2020-12-01 16:03:10|5930.03|5892.03|5930.35|5892.35|5931.09|5893.09|5930.03|5892.03|10
1606838600000|2020-12-01 16:03:20|5930.47|5892.47|5928.35|5890.35|5930.47|5892.47|5928.21|5890.21|10
1606838610000|2020-12-01 16:03:30|5927.88|5889.88|5926.77|5888.77|5928.13|5890.13|5926.74|5888.74|10
1606838620000|2020-12-01 16:03:40|5926.83|5888.83|5922.72|5884.72|5926.83|5888.83|5922.72|5884.72|10
1606838630000|2020-12-01 16:03:50|5922.65|5884.65|5925.21|5887.21|5925.21|5887.21|5922.65|5884.65|9
1606838640000|2020-12-01 16:04:00|5925.12|5887.12|5924.51|5886.51|5925.51|5887.51|5924.45|5886.45|10
1606838650000|2020-12-01 16:04:10|5924.25|5886.25|5924.75|5886.75|5924.75|5886.75|5923.44|5885.44|10
1606838660000|2020-12-01 16:04:20|5924.87|5886.87|5925.52|5887.52|5925.52|5887.52|5924.62|5886.62|10
1606838670000|2020-12-01 16:04:30|5925.76|5887.76|5924.42|5886.42|5925.84|5887.84|5924.42|5886.42|9
1606838680000|2020-12-01 16:04:40|5924.22|5886.22|5925.72|5887.72|5925.72|5887.72|5924.13|5886.13|10
1606838690000|2020-12-01 16:04:50|5925.69|5887.69|5923.05|5885.05|5925.69|5887.69|5923.05|5885.05|10
1606838700000|2020-12-01 16:05:00|5923.2|5885.2|5922.66|5884.66|5923.2|5885.2|5922.22|5884.22|10
1606838710000|2020-12-01 16:05:10|5922.54|5884.54|5923.76|5885.76|5924.83|5886.83|5922.54|5884.54|10
1606838720000|2020-12-01 16:05:20|5923.84|5885.84|5923.73|5885.73|5923.88|5885.88|5923.37|5885.37|10
1606838730000|2020-12-01 16:05:30|5923.83|5885.83|5923.3|5885.3|5923.87|5885.87|5923.27|5885.27|10
1606838740000|2020-12-01 16:05:40|5923.16|5885.16|5922.12|5884.12|5923.4|5885.4|5922.12|5884.12|9
1606838750000|2020-12-01 16:05:50|5921.48|5883.48|5915.82|5877.82|5921.55|5883.55|5915.82|5877.82|10
1606838760000|2020-12-01 16:06:00|5915.65|5877.65|5912.17|5874.17|5915.65|5877.65|5912.17|5874.17|10
1606838770000|2020-12-01 16:06:10|5911.63|5873.63|5909.94|5871.94|5911.63|5873.63|5909.94|5871.94|10
1606838780000|2020-12-01 16:06:20|5909.86|5871.86|5909.21|5871.21|5910.03|5872.03|5909.21|5871.21|10
1606838790000|2020-12-01 16:06:30|5909|5871|5908.88|5870.88|5909.08|5871.08|5908.65|5870.65|10
1606838800000|2020-12-01 16:06:40|5908.74|5870.74|5903.76|5865.76|5908.74|5870.74|5903.76|5865.76|10
1606838810000|2020-12-01 16:06:50|5902.42|5864.42|5897.23|5859.23|5902.42|5864.42|5897.23|5859.23|10
1606838820000|2020-12-01 16:07:00|5897.15|5859.15|5891.26|5853.26|5897.15|5859.15|5891.26|5853.26|10
1606838830000|2020-12-01 16:07:10|5890.83|5852.83|5887.65|5849.65|5890.83|5852.83|5887.65|5849.65|10
1606838840000|2020-12-01 16:07:20|5886.89|5848.89|5886.22|5848.22|5886.89|5848.89|5886.18|5848.18|8
1606838850000|2020-12-01 16:07:30|5885.3|5847.3|5881.53|5843.53|5885.32|5847.32|5881.53|5843.53|10
1606838860000|2020-12-01 16:07:40|5881.55|5843.55|5878.7|5840.7|5881.55|5843.55|5878.7|5840.7|10
1606838870000|2020-12-01 16:07:50|5878.71|5840.71|5878.64|5840.64|5879.27|5841.27|5878.64|5840.64|9
1606838880000|2020-12-01 16:08:00|5878.53|5840.53|5869.77|5831.77|5878.53|5840.53|5869.77|5831.77|10
1606838890000|2020-12-01 16:08:10|5869.27|5831.27|5871.2|5833.2|5871.76|5833.76|5867.73|5829.73|10
1606838900000|2020-12-01 16:08:20|5870.86|5832.86|5868.63|5830.63|5872.15|5834.15|5868.63|5830.63|10
1606838910000|2020-12-01 16:08:30|5868.3|5830.3|5866.32|5828.32|5868.3|5830.3|5866.1|5828.1|10
1606838920000|2020-12-01 16:08:40|5866.33|5828.33|5865.54|5827.54|5866.33|5828.33|5865.54|5827.54|10
1606838930000|2020-12-01 16:08:50|5865.27|5827.27|5863.46|5825.46|5865.27|5827.27|5863.46|5825.46|10
1606838940000|2020-12-01 16:09:00|5863.19|5825.19|5861.51|5823.51|5863.19|5825.19|5861.37|5823.37|10
1606838950000|2020-12-01 16:09:10|5861.37|5823.37|5862.02|5824.02|5862.02|5824.02|5861.35|5823.35|10
1606838960000|2020-12-01 16:09:20|5862.01|5824.01|5860.95|5822.95|5862.23|5824.23|5860.59|5822.59|9
1606838970000|2020-12-01 16:09:30|5861.18|5823.18|5861.41|5823.41|5861.69|5823.69|5861|5823|9
1606838980000|2020-12-01 16:09:40|5862.04|5824.04|5861.63|5823.63|5862.44|5824.44|5861.39|5823.39|10
1606838990000|2020-12-01 16:09:50|5861.67|5823.67|5859.13|5821.13|5861.67|5823.67|5858.88|5820.88|10
1606839000000|2020-12-01 16:10:00|5859.17|5821.17|5858.96|5820.96|5859.58|5821.58|5858.47|5820.47|10
1606839010000|2020-12-01 16:10:10|5858.82|5820.82|5856.73|5818.73|5859|5821|5856.73|5818.73|10
1606839020000|2020-12-01 16:10:20|5856.25|5818.25|5849.44|5811.44|5856.25|5818.25|5849.44|5811.44|10
1606839030000|2020-12-01 16:10:30|5848.49|5810.49|5845.29|5807.29|5848.49|5810.49|5845.29|5807.29|10
1606839040000|2020-12-01 16:10:40|5843.61|5805.61|5837.64|5799.64|5843.61|5805.61|5837.64|5799.64|10
1606839050000|2020-12-01 16:10:50|5837.04|5799.04|5832.44|5794.44|5837.26|5799.26|5832.44|5794.44|10
1606839060000|2020-12-01 16:11:00|5832.72|5794.72|5832.27|5794.27|5832.72|5794.72|5830.92|5792.92|10
1606839070000|2020-12-01 16:11:10|5832.61|5794.61|5835.92|5797.92|5835.92|5797.92|5832.61|5794.61|10
1606839080000|2020-12-01 16:11:20|5836.01|5798.01|5837.91|5799.91|5837.92|5799.92|5836.01|5798.01|9
1606839090000|2020-12-01 16:11:30|5837.9|5799.9|5839.62|5801.62|5839.62|5801.62|5837.9|5799.9|10
1606839100000|2020-12-01 16:11:40|5839.51|5801.51|5839.44|5801.44|5839.6|5801.6|5838.98|5800.98|10
1606839110000|2020-12-01 16:11:50|5839.42|5801.42|5838.64|5800.64|5839.51|5801.51|5838.64|5800.64|10
1606839120000|2020-12-01 16:12:00|5838.69|5800.69|5841.78|5803.78|5841.78|5803.78|5838.68|5800.68|10
1606839130000|2020-12-01 16:12:10|5841.92|5803.92|5843.7|5805.7|5843.7|5805.7|5841.92|5803.92|10
1606839140000|2020-12-01 16:12:20|5843.91|5805.91|5844.81|5806.81|5844.81|5806.81|5843.19|5805.19|9
1606839150000|2020-12-01 16:12:30|5845.16|5807.16|5850.52|5812.52|5850.52|5812.52|5844.77|5806.77|10
1606839160000|2020-12-01 16:12:40|5850.3|5812.3|5855.22|5817.22|5855.22|5817.22|5850.3|5812.3|10
1606839170000|2020-12-01 16:12:50|5856.49|5818.49|5861.38|5823.38|5861.38|5823.38|5856.49|5818.49|10
1606839180000|2020-12-01 16:13:00|5861.93|5823.93|5864.59|5826.59|5864.59|5826.59|5861.93|5823.93|10
1606839190000|2020-12-01 16:13:10|5865.21|5827.21|5863.69|5825.69|5865.4|5827.4|5863.39|5825.39|10
1606839200000|2020-12-01 16:13:20|5863.77|5825.77|5863.89|5825.89|5864.94|5826.94|5863.77|5825.77|10
1606839210000|2020-12-01 16:13:30|5863.94|5825.94|5861.15|5823.15|5863.94|5825.94|5861.15|5823.15|10
1606839220000|2020-12-01 16:13:40|5860.83|5822.83|5859.72|5821.72|5861.26|5823.26|5859.72|5821.72|10
1606839230000|2020-12-01 16:13:50|5859.58|5821.58|5859.94|5821.94|5859.94|5821.94|5858.32|5820.32|10
1606839240000|2020-12-01 16:14:00|5859.98|5821.98|5860.09|5822.09|5860.32|5822.32|5859.39|5821.39|10
1606839250000|2020-12-01 16:14:10|5860.2|5822.2|5860.35|5822.35|5860.56|5822.56|5859.96|5821.96|10
1606839260000|2020-12-01 16:14:20|5860.4|5822.4|5855.09|5817.09|5860.4|5822.4|5855.09|5817.09|10
1606839270000|2020-12-01 16:14:30|5854.36|5816.36|5850.58|5812.58|5854.36|5816.36|5850.58|5812.58|10
1606839280000|2020-12-01 16:14:40|5849.85|5811.85|5846.35|5808.35|5849.85|5811.85|5846.35|5808.35|10
1606839290000|2020-12-01 16:14:50|5845.49|5807.49|5837.49|5799.49|5845.49|5807.49|5837.49|5799.49|10
1606839300000|2020-12-01 16:15:00|5836.85|5798.85|5835.34|5797.34|5837.84|5799.84|5835.34|5797.34|10
1606839310000|2020-12-01 16:15:10|5835.21|5797.21|5832.95|5794.95|5835.21|5797.21|5832.95|5794.95|10
1606839320000|2020-12-01 16:15:20|5832.28|5794.28|5828.55|5790.55|5832.28|5794.28|5828.55|5790.55|10
1606839330000|2020-12-01 16:15:30|5826.64|5788.64|5820.48|5782.48|5826.64|5788.64|5820.48|5782.48|10
1606839340000|2020-12-01 16:15:40|5820.5|5782.5|5821.34|5783.34|5822.66|5784.66|5820.5|5782.5|10
1606839350000|2020-12-01 16:15:50|5821.96|5783.96|5822.82|5784.82|5823.44|5785.44|5821.96|5783.96|10
1606839360000|2020-12-01 16:16:00|5822.99|5784.99|5821.36|5783.36|5822.99|5784.99|5821.36|5783.36|10
1606839370000|2020-12-01 16:16:10|5821.35|5783.35|5813.19|5775.19|5821.99|5783.99|5813.19|5775.19|10
1606839380000|2020-12-01 16:16:20|5811.49|5773.49|5800.36|5762.36|5811.56|5773.56|5800.36|5762.36|10
1606839390000|2020-12-01 16:16:30|5799.44|5761.44|5796.83|5758.83|5799.44|5761.44|5796.1|5758.1|10
1606839400000|2020-12-01 16:16:40|5796.91|5758.91|5794.47|5756.47|5797.25|5759.25|5794.47|5756.47|10
1606839410000|2020-12-01 16:16:50|5792.98|5754.98|5792.47|5754.47|5792.98|5754.98|5791.72|5753.72|9
1606839420000|2020-12-01 16:17:00|5792.31|5754.31|5795.78|5757.78|5795.78|5757.78|5792.31|5754.31|10
1606839430000|2020-12-01 16:17:10|5795.88|5757.88|5799.31|5761.31|5799.31|5761.31|5795.88|5757.88|9
1606839440000|2020-12-01 16:17:20|5800.15|5762.15|5801.17|5763.17|5802.13|5764.13|5800.15|5762.15|10
1606839450000|2020-12-01 16:17:30|5801.33|5763.33|5799.5|5761.5|5801.63|5763.63|5799.5|5761.5|10
1606839460000|2020-12-01 16:17:40|5799.67|5761.67|5799.44|5761.44|5799.97|5761.97|5799.19|5761.19|10
1606839470000|2020-12-01 16:17:50|5799.7|5761.7|5797.13|5759.13|5799.7|5761.7|5797.13|5759.13|10
1606839480000|2020-12-01 16:18:00|5796.76|5758.76|5787.99|5749.99|5796.76|5758.76|5787.99|5749.99|10
1606839490000|2020-12-01 16:18:10|5788.03|5750.03|5777.97|5739.97|5788.03|5750.03|5777.97|5739.97|10
1606839500000|2020-12-01 16:18:20|5779.65|5741.65|5778.54|5740.54|5779.65|5741.65|5778.24|5740.24|10
1606839510000|2020-12-01 16:18:30|5777.99|5739.99|5777.51|5739.51|5777.99|5739.99|5776.5|5738.5|10
1606839520000|2020-12-01 16:18:40|5777.23|5739.23|5782.93|5744.93|5782.93|5744.93|5777.23|5739.23|10
1606839530000|2020-12-01 16:18:50|5783.89|5745.89|5791.67|5753.67|5791.67|5753.67|5783.89|5745.89|10
1606839540000|2020-12-01 16:19:00|5791.69|5753.69|5788.7|5750.7|5791.81|5753.81|5788.7|5750.7|10
1606839550000|2020-12-01 16:19:10|5788.05|5750.05|5786.49|5748.49|5788.05|5750.05|5785.06|5747.06|10
1606839560000|2020-12-01 16:19:20|5787.41|5749.41|5792.36|5754.36|5792.36|5754.36|5787.41|5749.41|10
1606839570000|2020-12-01 16:19:30|5792.59|5754.59|5791.26|5753.26|5792.62|5754.62|5791.22|5753.22|10
1606839580000|2020-12-01 16:19:40|5791.85|5753.85|5794.73|5756.73|5794.73|5756.73|5791.72|5753.72|10
1606839590000|2020-12-01 16:19:50|5794.74|5756.74|5796.29|5758.29|5796.69|5758.69|5794.74|5756.74|10
1606839600000|2020-12-01 16:20:00|5796.62|5758.62|5796.34|5758.34|5796.69|5758.69|5796.34|5758.34|9
1606839610000|2020-12-01 16:20:10|5796.44|5758.44|5794.73|5756.73|5796.44|5758.44|5794.73|5756.73|10
1606839620000|2020-12-01 16:20:20|5794.07|5756.07|5787.85|5749.85|5794.07|5756.07|5787.76|5749.76|10
1606839630000|2020-12-01 16:20:30|5787.92|5749.92|5783.81|5745.81|5787.92|5749.92|5783.81|5745.81|9
1606839640000|2020-12-01 16:20:40|5783.92|5745.92|5781.04|5743.04|5783.92|5745.92|5781.04|5743.04|10
1606839650000|2020-12-01 16:20:50|5780.87|5742.87|5781.27|5743.27|5781.27|5743.27|5779.76|5741.76|10
1606839660000|2020-12-01 16:21:00|5781.46|5743.46|5781.83|5743.83|5782.48|5744.48|5781.46|5743.46|10
1606839670000|2020-12-01 16:21:10|5781.24|5743.24|5776.2|5738.2|5781.24|5743.24|5776.2|5738.2|10
1606839680000|2020-12-01 16:21:20|5775.89|5737.89|5769.67|5731.67|5775.89|5737.89|5769.67|5731.67|10
1606839690000|2020-12-01 16:21:30|5768.52|5730.52|5763.15|5725.15|5768.52|5730.52|5763.15|5725.15|10
1606839700000|2020-12-01 16:21:40|5763.2|5725.2|5765.88|5727.88|5765.88|5727.88|5762.02|5724.02|10
1606839710000|2020-12-01 16:21:50|5766.95|5728.95|5766.31|5728.31|5768.07|5730.07|5766.31|5728.31|10
1606839720000|2020-12-01 16:22:00|5765.76|5727.76|5759.52|5721.52|5765.76|5727.76|5757.62|5719.62|10
1606839730000|2020-12-01 16:22:10|5759.62|5721.62|5762.8|5724.8|5762.9|5724.9|5759.24|5721.24|10
1606839740000|2020-12-01 16:22:20|5763.46|5725.46|5765.66|5727.66|5765.66|5727.66|5763.46|5725.46|10
1606839750000|2020-12-01 16:22:30|5766.2|5728.2|5770.24|5732.24|5770.24|5732.24|5766.2|5728.2|10
1606839760000|2020-12-01 16:22:40|5770.44|5732.44|5773.85|5735.85|5774.15|5736.15|5770.44|5732.44|10
1606839770000|2020-12-01 16:22:50|5773.58|5735.58|5775.29|5737.29|5776.17|5738.17|5773.58|5735.58|8
1606839780000|2020-12-01 16:23:00|5775.57|5737.57|5778.23|5740.23|5778.23|5740.23|5775.57|5737.57|8
1606839790000|2020-12-01 16:23:10|5778.44|5740.44|5778.51|5740.51|5778.8|5740.8|5778.34|5740.34|10
1606839800000|2020-12-01 16:23:20|5778.57|5740.57|5779.31|5741.31|5779.95|5741.95|5778.57|5740.57|10
1606839810000|2020-12-01 16:23:30|5779.11|5741.11|5780.01|5742.01|5780.26|5742.26|5779.11|5741.11|10
1606839820000|2020-12-01 16:23:40|5780.08|5742.08|5793.34|5755.34|5793.34|5755.34|5780.03|5742.03|10
1606839830000|2020-12-01 16:23:50|5794.09|5756.09|5802.82|5764.82|5802.82|5764.82|5794.09|5756.09|10
1606839840000|2020-12-01 16:24:00|5803.03|5765.03|5805.75|5767.75|5806.41|5768.41|5803.03|5765.03|10
1606839850000|2020-12-01 16:24:10|5805.72|5767.72|5807.34|5769.34|5807.34|5769.34|5805.72|5767.72|10
1606839860000|2020-12-01 16:24:20|5807.49|5769.49|5808.22|5770.22|5808.22|5770.22|5806.5|5768.5|10
1606839870000|2020-12-01 16:24:30|5808.29|5770.29|5810.18|5772.18|5810.44|5772.44|5808.29|5770.29|10
1606839880000|2020-12-01 16:24:40|5810.49|5772.49|5812.84|5774.84|5812.84|5774.84|5810.49|5772.49|10
1606839890000|2020-12-01 16:24:50|5812.92|5774.92|5815.57|5777.57|5815.57|5777.57|5812.92|5774.92|10
1606839900000|2020-12-01 16:25:00|5815.8|5777.8|5819.55|5781.55|5819.55|5781.55|5815.8|5777.8|10
1606839910000|2020-12-01 16:25:10|5819.7|5781.7|5822.96|5784.96|5822.96|5784.96|5819.7|5781.7|10
1606839920000|2020-12-01 16:25:20|5823.15|5785.15|5827.21|5789.21|5827.31|5789.31|5823.06|5785.06|10
1606839930000|2020-12-01 16:25:30|5826.94|5788.94|5828.4|5790.4|5828.4|5790.4|5826.35|5788.35|10
1606839940000|2020-12-01 16:25:40|5828.78|5790.78|5828.8|5790.8|5829.09|5791.09|5828.52|5790.52|10
1606839950000|2020-12-01 16:25:50|5828.78|5790.78|5832.01|5794.01|5832.01|5794.01|5828.78|5790.78|10
1606839960000|2020-12-01 16:26:00|5831.6|5793.6|5834.39|5796.39|5834.39|5796.39|5831.6|5793.6|10
1606839970000|2020-12-01 16:26:10|5834.52|5796.52|5833.45|5795.45|5834.62|5796.62|5833.16|5795.16|10
1606839980000|2020-12-01 16:26:20|5832.15|5794.15|5828.25|5790.25|5832.15|5794.15|5828.25|5790.25|10
1606839990000|2020-12-01 16:26:30|5828.09|5790.09|5826.01|5788.01|5828.09|5790.09|5825.56|5787.56|10
1606840000000|2020-12-01 16:26:40|5826.15|5788.15|5825.8|5787.8|5826.8|5788.8|5825.8|5787.8|10
1606840010000|2020-12-01 16:26:50|5825.63|5787.63|5825|5787|5825.63|5787.63|5824.97|5786.97|10
1606840020000|2020-12-01 16:27:00|5825.04|5787.04|5817.26|5779.26|5825.04|5787.04|5817.26|5779.26|10
1606840030000|2020-12-01 16:27:10|5817.02|5779.02|5811.93|5773.93|5817.02|5779.02|5811.93|5773.93|10
1606840040000|2020-12-01 16:27:20|5811.29|5773.29|5805.46|5767.46|5811.29|5773.29|5805.46|5767.46|10
1606840050000|2020-12-01 16:27:30|5804.71|5766.71|5796.78|5758.78|5804.71|5766.71|5796.78|5758.78|10
1606840060000|2020-12-01 16:27:40|5796.37|5758.37|5792.77|5754.77|5796.7|5758.7|5792.67|5754.67|10
1606840070000|2020-12-01 16:27:50|5792.58|5754.58|5789.75|5751.75|5792.58|5754.58|5789.75|5751.75|10
1606840080000|2020-12-01 16:28:00|5789.73|5751.73|5793.08|5755.08|5793.08|5755.08|5789.73|5751.73|10
1606840090000|2020-12-01 16:28:10|5793.61|5755.61|5795.15|5757.15|5795.15|5757.15|5793.48|5755.48|10
1606840100000|2020-12-01 16:28:20|5796.35|5758.35|5797.37|5759.37|5797.48|5759.48|5795.89|5757.89|10
1606840110000|2020-12-01 16:28:30|5797.51|5759.51|5798.01|5760.01|5798.01|5760.01|5797.5|5759.5|10
1606840120000|2020-12-01 16:28:40|5798.43|5760.43|5800.64|5762.64|5800.99|5762.99|5798.43|5760.43|10
1606840130000|2020-12-01 16:28:50|5800.4|5762.4|5798.85|5760.85|5801.4|5763.4|5798.85|5760.85|10
1606840140000|2020-12-01 16:29:00|5798.22|5760.22|5797.14|5759.14|5798.27|5760.27|5797.05|5759.05|10
1606840150000|2020-12-01 16:29:10|5796.7|5758.7|5798.96|5760.96|5798.96|5760.96|5796.7|5758.7|9
1606840160000|2020-12-01 16:29:20|5799.24|5761.24|5797.6|5759.6|5799.56|5761.56|5797.6|5759.6|10
1606840170000|2020-12-01 16:29:30|5797.22|5759.22|5795.85|5757.85|5797.22|5759.22|5795.85|5757.85|10
1606840180000|2020-12-01 16:29:40|5795.64|5757.64|5794.3|5756.3|5795.75|5757.75|5794.3|5756.3|10
1606840190000|2020-12-01 16:29:50|5794.32|5756.32|5788.63|5750.63|5794.33|5756.33|5788.63|5750.63|10
1606840200000|2020-12-01 16:30:00|5787.68|5749.68|5783.68|5745.68|5787.68|5749.68|5783.55|5745.55|10
1606840210000|2020-12-01 16:30:10|5783.45|5745.45|5782.14|5744.14|5783.68|5745.68|5782.14|5744.14|10
1606840220000|2020-12-01 16:30:20|5782.23|5744.23|5785.31|5747.31|5785.31|5747.31|5782.23|5744.23|10
1606840230000|2020-12-01 16:30:30|5786.04|5748.04|5787.31|5749.31|5787.37|5749.37|5785.9|5747.9|10
1606840240000|2020-12-01 16:30:40|5787.36|5749.36|5787.92|5749.92|5788.11|5750.11|5787.31|5749.31|10
1606840250000|2020-12-01 16:30:50|5788.39|5750.39|5791.08|5753.08|5791.08|5753.08|5788.12|5750.12|10
1606840260000|2020-12-01 16:31:00|5791.52|5753.52|5794.64|5756.64|5794.64|5756.64|5791.52|5753.52|10
1606840270000|2020-12-01 16:31:10|5794.99|5756.99|5798.72|5760.72|5798.72|5760.72|5794.99|5756.99|10
1606840280000|2020-12-01 16:31:20|5799.28|5761.28|5800.83|5762.83|5800.83|5762.83|5799.28|5761.28|10
1606840290000|2020-12-01 16:31:30|5800.78|5762.78|5800.32|5762.32|5801.19|5763.19|5799.94|5761.94|9
1606840300000|2020-12-01 16:31:40|5800.77|5762.77|5801.56|5763.56|5801.56|5763.56|5800.74|5762.74|10
1606840310000|2020-12-01 16:31:50|5801.97|5763.97|5802.05|5764.05|5802.46|5764.46|5801.97|5763.97|9
1606840320000|2020-12-01 16:32:00|5802.13|5764.13|5801.27|5763.27|5802.13|5764.13|5801.27|5763.27|10
1606840330000|2020-12-01 16:32:10|5801.2|5763.2|5799.85|5761.85|5801.2|5763.2|5799.78|5761.78|10
1606840340000|2020-12-01 16:32:20|5799.73|5761.73|5799.08|5761.08|5799.73|5761.73|5799.07|5761.07|10
1606840350000|2020-12-01 16:32:30|5799.02|5761.02|5797.86|5759.86|5799.02|5761.02|5797.66|5759.66|10
1606840360000|2020-12-01 16:32:40|5797.67|5759.67|5792.31|5754.31|5797.67|5759.67|5792.14|5754.14|10
1606840370000|2020-12-01 16:32:50|5790.39|5752.39|5789.17|5751.17|5790.39|5752.39|5789.17|5751.17|10
1606840380000|2020-12-01 16:33:00|5789.33|5751.33|5789.79|5751.79|5789.79|5751.79|5788.89|5750.89|10
1606840390000|2020-12-01 16:33:10|5789.94|5751.94|5790.62|5752.62|5790.62|5752.62|5789.75|5751.75|10
1606840400000|2020-12-01 16:33:20|5790.42|5752.42|5790.53|5752.53|5790.99|5752.99|5790.38|5752.38|10
1606840410000|2020-12-01 16:33:30|5790.3|5752.3|5786.94|5748.94|5790.4|5752.4|5786.94|5748.94|10
1606840420000|2020-12-01 16:33:40|5786.76|5748.76|5787.13|5749.13|5787.44|5749.44|5786.52|5748.52|10
1606840430000|2020-12-01 16:33:50|5787.43|5749.43|5786.18|5748.18|5787.43|5749.43|5786.18|5748.18|9
1606840440000|2020-12-01 16:34:00|5786.28|5748.28|5790.05|5752.05|5790.05|5752.05|5786.28|5748.28|10
1606840450000|2020-12-01 16:34:10|5789.97|5751.97|5793.53|5755.53|5793.53|5755.53|5789.97|5751.97|10
1606840460000|2020-12-01 16:34:20|5794.86|5756.86|5796.61|5758.61|5796.68|5758.68|5794.86|5756.86|10
1606840470000|2020-12-01 16:34:30|5798.22|5760.22|5799.55|5761.55|5799.7|5761.7|5798.18|5760.18|10
1606840480000|2020-12-01 16:34:40|5799.62|5761.62|5803.05|5765.05|5803.05|5765.05|5799.62|5761.62|10
1606840490000|2020-12-01 16:34:50|5803.46|5765.46|5805.94|5767.94|5805.94|5767.94|5803.46|5765.46|10
1606840500000|2020-12-01 16:35:00|5806.49|5768.49|5807.98|5769.98|5807.98|5769.98|5806.49|5768.49|10
1606840510000|2020-12-01 16:35:10|5807.91|5769.91|5806.45|5768.45|5807.91|5769.91|5806.45|5768.45|10
1606840520000|2020-12-01 16:35:20|5805.93|5767.93|5803.99|5765.99|5805.93|5767.93|5803.43|5765.43|10
1606840530000|2020-12-01 16:35:30|5803.97|5765.97|5806.19|5768.19|5806.19|5768.19|5803.97|5765.97|10
1606840540000|2020-12-01 16:35:40|5806.37|5768.37|5806.15|5768.15|5806.71|5768.71|5805.88|5767.88|10
1606840550000|2020-12-01 16:35:50|5806.21|5768.21|5808.29|5770.29|5808.29|5770.29|5806.21|5768.21|10
1606840560000|2020-12-01 16:36:00|5808.32|5770.32|5812.45|5774.45|5812.45|5774.45|5808.32|5770.32|10
1606840570000|2020-12-01 16:36:10|5812.69|5774.69|5815.75|5777.75|5815.75|5777.75|5812.59|5774.59|10
1606840580000|2020-12-01 16:36:20|5816.22|5778.22|5820.7|5782.7|5820.7|5782.7|5816.22|5778.22|10
1606840590000|2020-12-01 16:36:30|5821.33|5783.33|5822.96|5784.96|5823.06|5785.06|5821.33|5783.33|10
1606840600000|2020-12-01 16:36:40|5823.24|5785.24|5826.45|5788.45|5826.45|5788.45|5823.24|5785.24|10
1606840610000|2020-12-01 16:36:50|5827.05|5789.05|5829.15|5791.15|5829.15|5791.15|5827.05|5789.05|10
1606840620000|2020-12-01 16:37:00|5829.48|5791.48|5830.48|5792.48|5830.58|5792.58|5829.48|5791.48|10
1606840630000|2020-12-01 16:37:10|5830.5|5792.5|5831.29|5793.29|5831.29|5793.29|5830.33|5792.33|10
1606840640000|2020-12-01 16:37:20|5831.41|5793.41|5829.72|5791.72|5831.52|5793.52|5829.42|5791.42|9
1606840650000|2020-12-01 16:37:30|5829.44|5791.44|5826.4|5788.4|5829.44|5791.44|5826.25|5788.25|10
1606840660000|2020-12-01 16:37:40|5826.36|5788.36|5826.15|5788.15|5826.4|5788.4|5825.79|5787.79|10
1606840670000|2020-12-01 16:37:50|5826.88|5788.88|5828.14|5790.14|5828.14|5790.14|5826.88|5788.88|10
1606840680000|2020-12-01 16:38:00|5828.52|5790.52|5828.38|5790.38|5828.69|5790.69|5828.31|5790.31|10
1606840690000|2020-12-01 16:38:10|5828.55|5790.55|5828.96|5790.96|5828.96|5790.96|5828.38|5790.38|10
1606840700000|2020-12-01 16:38:20|5829.53|5791.53|5829.19|5791.19|5829.53|5791.53|5829.1|5791.1|10
1606840710000|2020-12-01 16:38:30|5829.26|5791.26|5829.49|5791.49|5829.49|5791.49|5829.04|5791.04|9
1606840720000|2020-12-01 16:38:40|5829.88|5791.88|5829.66|5791.66|5830.06|5792.06|5829.53|5791.53|10
1606840730000|2020-12-01 16:38:50|5829.74|5791.74|5831.19|5793.19|5831.19|5793.19|5829.74|5791.74|10
1606840740000|2020-12-01 16:39:00|5831.15|5793.15|5831.23|5793.23|5831.23|5793.23|5830.98|5792.98|10
1606840750000|2020-12-01 16:39:10|5831.06|5793.06|5828.64|5790.64|5831.06|5793.06|5828.64|5790.64|10
1606840760000|2020-12-01 16:39:20|5828.39|5790.39|5826.42|5788.42|5828.39|5790.39|5826|5788|10
1606840770000|2020-12-01 16:39:30|5825.85|5787.85|5825.39|5787.39|5825.85|5787.85|5825.39|5787.39|10
1606840780000|2020-12-01 16:39:40|5825.4|5787.4|5824.72|5786.72|5825.9|5787.9|5824.72|5786.72|10
1606840790000|2020-12-01 16:39:50|5824.92|5786.92|5820.25|5782.25|5824.92|5786.92|5820.25|5782.25|10
1606840800000|2020-12-01 16:40:00|5819.19|5781.19|5813.49|5775.49|5819.19|5781.19|5813.49|5775.49|10
1606840810000|2020-12-01 16:40:10|5811.48|5773.48|5808.25|5770.25|5811.48|5773.48|5808.25|5770.25|10
1606840820000|2020-12-01 16:40:20|5808.14|5770.14|5803.78|5765.78|5808.14|5770.14|5803.78|5765.78|10
1606840830000|2020-12-01 16:40:30|5803.84|5765.84|5801.14|5763.14|5804.1|5766.1|5801.14|5763.14|10
1606840840000|2020-12-01 16:40:40|5800.6|5762.6|5798.24|5760.24|5800.6|5762.6|5797.78|5759.78|10
1606840850000|2020-12-01 16:40:50|5797.42|5759.42|5793.66|5755.66|5797.42|5759.42|5793.47|5755.47|10
1606840860000|2020-12-01 16:41:00|5794|5756|5797.63|5759.63|5797.63|5759.63|5794|5756|10
1606840870000|2020-12-01 16:41:10|5797.95|5759.95|5798.98|5760.98|5799.12|5761.12|5797.95|5759.95|10
1606840880000|2020-12-01 16:41:20|5798.91|5760.91|5796.88|5758.88|5798.91|5760.91|5796.88|5758.88|10
1606840890000|2020-12-01 16:41:30|5795.92|5757.92|5796.53|5758.53|5796.73|5758.73|5795.92|5757.92|10
1606840900000|2020-12-01 16:41:40|5796.66|5758.66|5798.04|5760.04|5798.05|5760.05|5796.47|5758.47|10
1606840910000|2020-12-01 16:41:50|5798.19|5760.19|5800.66|5762.66|5800.81|5762.81|5798.19|5760.19|10
1606840920000|2020-12-01 16:42:00|5800.7|5762.7|5798.75|5760.75|5800.88|5762.88|5798.75|5760.75|10
1606840930000|2020-12-01 16:42:10|5798.34|5760.34|5796.36|5758.36|5798.34|5760.34|5796.36|5758.36|10
1606840940000|2020-12-01 16:42:20|5795.56|5757.56|5791.99|5753.99|5795.66|5757.66|5791.99|5753.99|10
1606840950000|2020-12-01 16:42:30|5792.05|5754.05|5793.76|5755.76|5793.76|5755.76|5792.05|5754.05|10
1606840960000|2020-12-01 16:42:40|5793.88|5755.88|5795.49|5757.49|5795.49|5757.49|5793.88|5755.88|10
1606840970000|2020-12-01 16:42:50|5795.51|5757.51|5794.85|5756.85|5796.3|5758.3|5794.85|5756.85|10
1606840980000|2020-12-01 16:43:00|5794.75|5756.75|5794.93|5756.93|5794.96|5756.96|5794.46|5756.46|10
1606840990000|2020-12-01 16:43:10|5795.04|5757.04|5795.21|5757.21|5795.32|5757.32|5795.03|5757.03|10
1606841000000|2020-12-01 16:43:20|5795.08|5757.08|5795.44|5757.44|5795.46|5757.46|5795.08|5757.08|10
1606841010000|2020-12-01 16:43:30|5795.56|5757.56|5794.76|5756.76|5795.69|5757.69|5794.76|5756.76|10
1606841020000|2020-12-01 16:43:40|5793.68|5755.68|5790.32|5752.32|5793.68|5755.68|5790.32|5752.32|10
1606841030000|2020-12-01 16:43:50|5790.27|5752.27|5790.04|5752.04|5790.3|5752.3|5789.74|5751.74|10
1606841040000|2020-12-01 16:44:00|5789.95|5751.95|5793.01|5755.01|5793.01|5755.01|5789.95|5751.95|10
1606841050000|2020-12-01 16:44:10|5793.42|5755.42|5797.25|5759.25|5797.25|5759.25|5793.42|5755.42|10
1606841060000|2020-12-01 16:44:20|5798.26|5760.26|5802.47|5764.47|5802.64|5764.64|5798.26|5760.26|10
1606841070000|2020-12-01 16:44:30|5803.05|5765.05|5808.48|5770.48|5808.54|5770.54|5803.05|5765.05|10
1606841080000|2020-12-01 16:44:40|5809.01|5771.01|5809.47|5771.47|5809.49|5771.49|5808.95|5770.95|10
1606841090000|2020-12-01 16:44:50|5809.35|5771.35|5810.49|5772.49|5810.49|5772.49|5809.24|5771.24|10
1606841100000|2020-12-01 16:45:00|5810.55|5772.55|5812.2|5774.2|5812.69|5774.69|5810.55|5772.55|10
1606841110000|2020-12-01 16:45:10|5812.13|5774.13|5810|5772|5812.13|5774.13|5810|5772|10
1606841120000|2020-12-01 16:45:20|5809.88|5771.88|5805.4|5767.4|5809.89|5771.89|5805.4|5767.4|10
1606841130000|2020-12-01 16:45:30|5803.51|5765.51|5800.13|5762.13|5803.51|5765.51|5800.07|5762.07|10
1606841140000|2020-12-01 16:45:40|5799|5761|5797.63|5759.63|5799.04|5761.04|5797.25|5759.25|10
1606841150000|2020-12-01 16:45:50|5797.52|5759.52|5799.99|5761.99|5799.99|5761.99|5797.52|5759.52|10
1606841160000|2020-12-01 16:46:00|5800.22|5762.22|5802.78|5764.78|5802.78|5764.78|5800.22|5762.22|10
1606841170000|2020-12-01 16:46:10|5802.54|5764.54|5803.66|5765.66|5803.66|5765.66|5802.54|5764.54|9
1606841180000|2020-12-01 16:46:20|5803.82|5765.82|5806.94|5768.94|5806.94|5768.94|5803.77|5765.77|10
1606841190000|2020-12-01 16:46:30|5807.61|5769.61|5809.75|5771.75|5809.75|5771.75|5807.61|5769.61|9
1606841200000|2020-12-01 16:46:40|5810.35|5772.35|5813.98|5775.98|5813.98|5775.98|5810.35|5772.35|10
1606841210000|2020-12-01 16:46:50|5815.14|5777.14|5820.42|5782.42|5820.42|5782.42|5815.14|5777.14|10
1606841220000|2020-12-01 16:47:00|5820.62|5782.62|5821.31|5783.31|5821.73|5783.73|5820.62|5782.62|9
1606841230000|2020-12-01 16:47:10|5821.39|5783.39|5822.84|5784.84|5822.84|5784.84|5821.23|5783.23|10
1606841240000|2020-12-01 16:47:20|5822.7|5784.7|5822.88|5784.88|5823.07|5785.07|5822.14|5784.14|10
1606841250000|2020-12-01 16:47:30|5823.39|5785.39|5825.87|5787.87|5825.87|5787.87|5823.39|5785.39|10
1606841260000|2020-12-01 16:47:40|5825.82|5787.82|5827.73|5789.73|5827.73|5789.73|5825.82|5787.82|9
1606841270000|2020-12-01 16:47:50|5827.85|5789.85|5829.33|5791.33|5829.33|5791.33|5827.74|5789.74|10
1606841280000|2020-12-01 16:48:00|5829.41|5791.41|5828.59|5790.59|5829.58|5791.58|5828.59|5790.59|10
1606841290000|2020-12-01 16:48:10|5828.27|5790.27|5828.21|5790.21|5828.32|5790.32|5828.06|5790.06|10
1606841300000|2020-12-01 16:48:20|5828.08|5790.08|5827.63|5789.63|5828.15|5790.15|5827.63|5789.63|10
1606841310000|2020-12-01 16:48:30|5827.66|5789.66|5825.83|5787.83|5827.66|5789.66|5825.83|5787.83|10
1606841320000|2020-12-01 16:48:40|5825.65|5787.65|5824.53|5786.53|5825.65|5787.65|5823.85|5785.85|10
1606841330000|2020-12-01 16:48:50|5824.52|5786.52|5826.2|5788.2|5826.33|5788.33|5824.52|5786.52|10
1606841340000|2020-12-01 16:49:00|5826.14|5788.14|5826.04|5788.04|5826.21|5788.21|5825.9|5787.9|8
1606841350000|2020-12-01 16:49:10|5826.08|5788.08|5825.91|5787.91|5826.08|5788.08|5825.36|5787.36|10
1606841360000|2020-12-01 16:49:20|5825.79|5787.79|5825.55|5787.55|5826.29|5788.29|5825.55|5787.55|10
1606841370000|2020-12-01 16:49:30|5825.29|5787.29|5824.83|5786.83|5825.29|5787.29|5824.21|5786.21|10
1606841380000|2020-12-01 16:49:40|5824.72|5786.72|5826.77|5788.77|5826.98|5788.98|5824.72|5786.72|10
1606841390000|2020-12-01 16:49:50|5826.81|5788.81|5826.68|5788.68|5826.97|5788.97|5826.58|5788.58|10
1606841400000|2020-12-01 16:50:00|5826.66|5788.66|5826.94|5788.94|5826.94|5788.94|5825.84|5787.84|10
1606841410000|2020-12-01 16:50:10|5827.29|5789.29|5828.45|5790.45|5828.45|5790.45|5827.25|5789.25|10
1606841420000|2020-12-01 16:50:20|5828.29|5790.29|5829.4|5791.4|5829.57|5791.57|5827.94|5789.94|9
1606841430000|2020-12-01 16:50:30|5829.48|5791.48|5829.61|5791.61|5829.96|5791.96|5829.48|5791.48|10
1606841440000|2020-12-01 16:50:40|5829.65|5791.65|5829.63|5791.63|5829.81|5791.81|5829.35|5791.35|9
1606841450000|2020-12-01 16:50:50|5829.52|5791.52|5828.98|5790.98|5829.52|5791.52|5828.78|5790.78|8
1606841460000|2020-12-01 16:51:00|5828.82|5790.82|5829.95|5791.95|5829.95|5791.95|5828.79|5790.79|9
1606841470000|2020-12-01 16:51:10|5830.05|5792.05|5830.41|5792.41|5830.57|5792.57|5830.05|5792.05|10
1606841480000|2020-12-01 16:51:20|5830.29|5792.29|5830.22|5792.22|5830.37|5792.37|5830.1|5792.1|10
1606841490000|2020-12-01 16:51:30|5830.19|5792.19|5827.58|5789.58|5830.19|5792.19|5827.58|5789.58|10
1606841500000|2020-12-01 16:51:40|5827.53|5789.53|5825.68|5787.68|5827.53|5789.53|5825.68|5787.68|10
1606841510000|2020-12-01 16:51:50|5826.08|5788.08|5826.21|5788.21|5826.37|5788.37|5826.08|5788.08|9
1606841520000|2020-12-01 16:52:00|5826.23|5788.23|5824.48|5786.48|5826.23|5788.23|5824.48|5786.48|10
1606841530000|2020-12-01 16:52:10|5824.47|5786.47|5818.94|5780.94|5824.47|5786.47|5818.94|5780.94|10
1606841540000|2020-12-01 16:52:20|5818.5|5780.5|5815.49|5777.49|5818.5|5780.5|5815.49|5777.49|10
1606841550000|2020-12-01 16:52:30|5814.94|5776.94|5814.91|5776.91|5815.45|5777.45|5814.74|5776.74|9
1606841560000|2020-12-01 16:52:40|5814.76|5776.76|5811.65|5773.65|5814.76|5776.76|5811.65|5773.65|10
1606841570000|2020-12-01 16:52:50|5811.51|5773.51|5807.93|5769.93|5811.51|5773.51|5807.93|5769.93|10
1606841580000|2020-12-01 16:53:00|5806.98|5768.98|5804.24|5766.24|5806.98|5768.98|5804.24|5766.24|9
1606841590000|2020-12-01 16:53:10|5804.13|5766.13|5803.57|5765.57|5804.13|5766.13|5802.98|5764.98|10
1606841600000|2020-12-01 16:53:20|5803.6|5765.6|5801.01|5763.01|5803.6|5765.6|5801.01|5763.01|9
1606841610000|2020-12-01 16:53:30|5800.66|5762.66|5800.04|5762.04|5800.66|5762.66|5799.76|5761.76|10
1606841620000|2020-12-01 16:53:40|5800.1|5762.1|5802.59|5764.59|5802.71|5764.71|5800.1|5762.1|10
1606841630000|2020-12-01 16:53:50|5802.71|5764.71|5803.97|5765.97|5803.97|5765.97|5802.64|5764.64|10
1606841640000|2020-12-01 16:54:00|5803.85|5765.85|5802.89|5764.89|5803.85|5765.85|5802.89|5764.89|10
1606841650000|2020-12-01 16:54:10|5802.62|5764.62|5801.09|5763.09|5802.62|5764.62|5800.41|5762.41|10
1606841660000|2020-12-01 16:54:20|5800.97|5762.97|5798.43|5760.43|5800.97|5762.97|5798.43|5760.43|9
1606841670000|2020-12-01 16:54:30|5798.13|5760.13|5794.32|5756.32|5798.13|5760.13|5794.32|5756.32|10
1606841680000|2020-12-01 16:54:40|5793.84|5755.84|5791.85|5753.85|5793.85|5755.85|5791.85|5753.85|10
1606841690000|2020-12-01 16:54:50|5791.96|5753.96|5791.74|5753.74|5791.99|5753.99|5791.7|5753.7|9
1606841700000|2020-12-01 16:55:00|5791.71|5753.71|5792.32|5754.32|5792.32|5754.32|5791.54|5753.54|10
1606841710000|2020-12-01 16:55:10|5792.54|5754.54|5794.26|5756.26|5794.26|5756.26|5792.54|5754.54|10
1606841720000|2020-12-01 16:55:20|5794.56|5756.56|5795.12|5757.12|5795.47|5757.47|5794.48|5756.48|10
1606841730000|2020-12-01 16:55:30|5795.09|5757.09|5793.19|5755.19|5795.09|5757.09|5793.19|5755.19|10
1606841740000|2020-12-01 16:55:40|5793.3|5755.3|5792.8|5754.8|5793.39|5755.39|5792.8|5754.8|9
1606841750000|2020-12-01 16:55:50|5792.42|5754.42|5791.35|5753.35|5792.42|5754.42|5791.35|5753.35|9
1606841760000|2020-12-01 16:56:00|5791.82|5753.82|5789.33|5751.33|5791.82|5753.82|5789.33|5751.33|10
1606841770000|2020-12-01 16:56:10|5788.89|5750.89|5786.04|5748.04|5788.89|5750.89|5786.04|5748.04|10
1606841780000|2020-12-01 16:56:20|5786.68|5748.68|5787.59|5749.59|5787.59|5749.59|5785.82|5747.82|9
1606841790000|2020-12-01 16:56:30|5787.75|5749.75|5792.63|5754.63|5792.63|5754.63|5787.75|5749.75|10
1606841800000|2020-12-01 16:56:40|5793.27|5755.27|5790.81|5752.81|5793.27|5755.27|5790.81|5752.81|10
1606841810000|2020-12-01 16:56:50|5790.67|5752.67|5788.18|5750.18|5790.67|5752.67|5788.18|5750.18|9
1606841820000|2020-12-01 16:57:00|5787.97|5749.97|5789.49|5751.49|5789.49|5751.49|5787.59|5749.59|10
1606841830000|2020-12-01 16:57:10|5789.73|5751.73|5790.47|5752.47|5790.56|5752.56|5789.73|5751.73|9
1606841840000|2020-12-01 16:57:20|5790.92|5752.92|5790.3|5752.3|5790.92|5752.92|5789.78|5751.78|10
1606841850000|2020-12-01 16:57:30|5790.42|5752.42|5790.77|5752.77|5791.53|5753.53|5790.42|5752.42|10
1606841860000|2020-12-01 16:57:40|5790.57|5752.57|5788.58|5750.58|5790.57|5752.57|5788.58|5750.58|10
1606841870000|2020-12-01 16:57:50|5788.5|5750.5|5787.67|5749.67|5788.75|5750.75|5787.67|5749.67|9
1606841880000|2020-12-01 16:58:00|5787.62|5749.62|5788.14|5750.14|5788.14|5750.14|5787.4|5749.4|10
1606841890000|2020-12-01 16:58:10|5788.01|5750.01|5789.47|5751.47|5789.47|5751.47|5788|5750|9
1606841900000|2020-12-01 16:58:20|5789.64|5751.64|5794.37|5756.37|5794.37|5756.37|5789.64|5751.64|10
1606841910000|2020-12-01 16:58:30|5794.42|5756.42|5794.7|5756.7|5794.7|5756.7|5794.14|5756.14|10
1606841920000|2020-12-01 16:58:40|5795.07|5757.07|5797.06|5759.06|5797.06|5759.06|5795.07|5757.07|10
1606841930000|2020-12-01 16:58:50|5797.03|5759.03|5796.03|5758.03|5797.03|5759.03|5796.03|5758.03|10
1606841940000|2020-12-01 16:59:00|5795.78|5757.78|5796.58|5758.58|5796.58|5758.58|5795.55|5757.55|9
1606841950000|2020-12-01 16:59:10|5796.37|5758.37|5795.35|5757.35|5796.42|5758.42|5795.35|5757.35|9
1606841960000|2020-12-01 16:59:20|5795.66|5757.66|5795.09|5757.09|5795.66|5757.66|5794.69|5756.69|9
1606841970000|2020-12-01 16:59:30|5795.26|5757.26|5797.61|5759.61|5797.61|5759.61|5795.26|5757.26|10
1606841980000|2020-12-01 16:59:40|5797.64|5759.64|5795.68|5757.68|5797.64|5759.64|5795.68|5757.68|10
1606841990000|2020-12-01 16:59:50|5795.15|5757.15|5795.76|5757.76|5795.76|5757.76|5794.33|5756.33|10
1606842000000|2020-12-01 17:00:00|5795.33|5757.33|5793.76|5755.76|5795.41|5757.41|5793.76|5755.76|10
1606842010000|2020-12-01 17:00:10|5793.81|5755.81|5795.49|5757.49|5795.49|5757.49|5793.81|5755.81|10
1606842020000|2020-12-01 17:00:20|5795.98|5757.98|5798.99|5760.99|5798.99|5760.99|5795.98|5757.98|10
1606842030000|2020-12-01 17:00:30|5799.15|5761.15|5802.98|5764.98|5802.98|5764.98|5799.15|5761.15|10
1606842040000|2020-12-01 17:00:40|5803.76|5765.76|5808.19|5770.19|5808.19|5770.19|5803.76|5765.76|10
1606842050000|2020-12-01 17:00:50|5808.73|5770.73|5810.52|5772.52|5810.55|5772.55|5808.73|5770.73|10
1606842060000|2020-12-01 17:01:00|5810.63|5772.63|5811.26|5773.26|5811.47|5773.47|5810.63|5772.63|10
1606842070000|2020-12-01 17:01:10|5811.64|5773.64|5812.07|5774.07|5812.07|5774.07|5811.64|5773.64|10
1606842080000|2020-12-01 17:01:20|5811.92|5773.92|5808.19|5770.19|5811.92|5773.92|5808.08|5770.08|10
1606842090000|2020-12-01 17:01:30|5807.82|5769.82|5807.82|5769.82|5807.96|5769.96|5807.53|5769.53|10
1606842100000|2020-12-01 17:01:40|5807.88|5769.88|5807.52|5769.52|5807.88|5769.88|5807.48|5769.48|9
1606842110000|2020-12-01 17:01:50|5807.53|5769.53|5807.17|5769.17|5807.71|5769.71|5807.02|5769.02|9
1606842120000|2020-12-01 17:02:00|5807.18|5769.18|5804.8|5766.8|5807.18|5769.18|5804.8|5766.8|10
1606842130000|2020-12-01 17:02:10|5803.74|5765.74|5795.76|5757.76|5803.74|5765.74|5795.76|5757.76|10
1606842140000|2020-12-01 17:02:20|5795.62|5757.62|5795.63|5757.63|5796.47|5758.47|5795.62|5757.62|10
1606842150000|2020-12-01 17:02:30|5795.57|5757.57|5795.11|5757.11|5795.66|5757.66|5795.11|5757.11|10
1606842160000|2020-12-01 17:02:40|5794.99|5756.99|5791.86|5753.86|5794.99|5756.99|5791.86|5753.86|10
1606842170000|2020-12-01 17:02:50|5791.13|5753.13|5787.74|5749.74|5791.13|5753.13|5787.74|5749.74|10
1606842180000|2020-12-01 17:03:00|5787.45|5749.45|5787.33|5749.33|5787.45|5749.45|5786.73|5748.73|10
1606842190000|2020-12-01 17:03:10|5787.35|5749.35|5783.93|5745.93|5787.41|5749.41|5783.7|5745.7|10
1606842200000|2020-12-01 17:03:20|5783.7|5745.7|5781.25|5743.25|5783.74|5745.74|5781.25|5743.25|10
1606842210000|2020-12-01 17:03:30|5781.04|5743.04|5779.08|5741.08|5781.04|5743.04|5779.08|5741.08|10
1606842220000|2020-12-01 17:03:40|5778.59|5740.59|5777.77|5739.77|5778.59|5740.59|5777.62|5739.62|10
1606842230000|2020-12-01 17:03:50|5777.88|5739.88|5777.25|5739.25|5777.88|5739.88|5777.19|5739.19|9
1606842240000|2020-12-01 17:04:00|5777.03|5739.03|5775.77|5737.77|5777.03|5739.03|5775.77|5737.77|10
1606842250000|2020-12-01 17:04:10|5775.87|5737.87|5774.01|5736.01|5775.87|5737.87|5774.01|5736.01|10
1606842260000|2020-12-01 17:04:20|5774.03|5736.03|5771.65|5733.65|5774.71|5736.71|5771.65|5733.65|10
1606842270000|2020-12-01 17:04:30|5772.27|5734.27|5769.07|5731.07|5772.35|5734.35|5769.07|5731.07|10
1606842280000|2020-12-01 17:04:40|5768.24|5730.24|5764.39|5726.39|5768.24|5730.24|5763.22|5725.22|9
1606842290000|2020-12-01 17:04:50|5764.92|5726.92|5769.06|5731.06|5769.55|5731.55|5764.92|5726.92|10
1606842300000|2020-12-01 17:05:00|5769.19|5731.19|5767.73|5729.73|5769.21|5731.21|5767.73|5729.73|8
1606842310000|2020-12-01 17:05:10|5767.9|5729.9|5769.13|5731.13|5769.13|5731.13|5767.79|5729.79|10
1606842320000|2020-12-01 17:05:20|5769.62|5731.62|5771.88|5733.88|5772.13|5734.13|5769.62|5731.62|10
1606842330000|2020-12-01 17:05:30|5771.85|5733.85|5768.14|5730.14|5771.85|5733.85|5768.14|5730.14|10
1606842340000|2020-12-01 17:05:40|5766.58|5728.58|5762.47|5724.47|5766.58|5728.58|5762.47|5724.47|10
1606842350000|2020-12-01 17:05:50|5762.76|5724.76|5762.61|5724.61|5762.92|5724.92|5762.43|5724.43|9
1606842360000|2020-12-01 17:06:00|5762.65|5724.65|5761.89|5723.89|5762.65|5724.65|5760.98|5722.98|10
1606842370000|2020-12-01 17:06:10|5761.77|5723.77|5762.55|5724.55|5762.67|5724.67|5761.77|5723.77|10
1606842380000|2020-12-01 17:06:20|5762.58|5724.58|5762.5|5724.5|5763.01|5725.01|5762.5|5724.5|10
1606842390000|2020-12-01 17:06:30|5762.17|5724.17|5760.19|5722.19|5762.17|5724.17|5760.19|5722.19|10
1606842400000|2020-12-01 17:06:40|5760.34|5722.34|5757.74|5719.74|5760.34|5722.34|5757.74|5719.74|10
1606842410000|2020-12-01 17:06:50|5757.5|5719.5|5749.69|5711.69|5757.5|5719.5|5749.69|5711.69|10
1606842420000|2020-12-01 17:07:00|5749.58|5711.58|5745.19|5707.19|5749.58|5711.58|5745.19|5707.19|10
1606842430000|2020-12-01 17:07:10|5744.67|5706.67|5736.15|5698.15|5744.67|5706.67|5736.15|5698.15|10
1606842440000|2020-12-01 17:07:20|5734.16|5696.16|5729.73|5691.73|5734.16|5696.16|5726.98|5688.98|10
1606842450000|2020-12-01 17:07:30|5730.91|5692.91|5734.4|5696.4|5734.93|5696.93|5730.91|5692.91|10
1606842460000|2020-12-01 17:07:40|5734.01|5696.01|5728.08|5690.08|5734.01|5696.01|5728.08|5690.08|10
1606842470000|2020-12-01 17:07:50|5728.01|5690.01|5725.23|5687.23|5729.55|5691.55|5725.23|5687.23|10
1606842480000|2020-12-01 17:08:00|5725.7|5687.7|5727.11|5689.11|5727.11|5689.11|5723.15|5685.15|10
1606842490000|2020-12-01 17:08:10|5727.75|5689.75|5733.57|5695.57|5734.2|5696.2|5727.75|5689.75|10
1606842500000|2020-12-01 17:08:20|5734.07|5696.07|5735.6|5697.6|5735.6|5697.6|5734.07|5696.07|10
1606842510000|2020-12-01 17:08:30|5736.23|5698.23|5738.23|5700.23|5738.66|5700.66|5736.23|5698.23|10
1606842520000|2020-12-01 17:08:40|5737.85|5699.85|5735.73|5697.73|5737.85|5699.85|5735.34|5697.34|10
1606842530000|2020-12-01 17:08:50|5736.24|5698.24|5734.45|5696.45|5736.24|5698.24|5734.37|5696.37|10
1606842540000|2020-12-01 17:09:00|5734.73|5696.73|5732.59|5694.59|5734.85|5696.85|5732.59|5694.59|10
1606842550000|2020-12-01 17:09:10|5729.68|5691.68|5724.87|5686.87|5729.68|5691.68|5724.21|5686.21|10
1606842560000|2020-12-01 17:09:20|5724.86|5686.86|5721.8|5683.8|5724.86|5686.86|5721.8|5683.8|10
1606842570000|2020-12-01 17:09:30|5721.5|5683.5|5714.56|5676.56|5721.5|5683.5|5714.56|5676.56|10
1606842580000|2020-12-01 17:09:40|5713.99|5675.99|5711.24|5673.24|5713.99|5675.99|5711.24|5673.24|10
1606842590000|2020-12-01 17:09:50|5710.99|5672.99|5711.68|5673.68|5711.68|5673.68|5710.5|5672.5|10
1606842600000|2020-12-01 17:10:00|5711.82|5673.82|5712.12|5674.12|5712.12|5674.12|5710.78|5672.78|10
1606842610000|2020-12-01 17:10:10|5712.28|5674.28|5717|5679|5717|5679|5712.27|5674.27|10
1606842620000|2020-12-01 17:10:20|5717.04|5679.04|5718.07|5680.07|5718.83|5680.83|5717.04|5679.04|10
1606842630000|2020-12-01 17:10:30|5718.33|5680.33|5720.16|5682.16|5720.16|5682.16|5717.74|5679.74|9
1606842640000|2020-12-01 17:10:40|5721.1|5683.1|5723.07|5685.07|5723.07|5685.07|5720.99|5682.99|9
1606842650000|2020-12-01 17:10:50|5723.7|5685.7|5722.88|5684.88|5724.33|5686.33|5722.88|5684.88|10
1606842660000|2020-12-01 17:11:00|5722.26|5684.26|5716.05|5678.05|5722.26|5684.26|5716.05|5678.05|10
1606842670000|2020-12-01 17:11:10|5714.95|5676.95|5707.61|5669.61|5714.95|5676.95|5707.61|5669.61|10
1606842680000|2020-12-01 17:11:20|5706.47|5668.47|5705.37|5667.37|5706.47|5668.47|5704.03|5666.03|10
1606842690000|2020-12-01 17:11:30|5705.82|5667.82|5704.07|5666.07|5707.46|5669.46|5704.07|5666.07|10
1606842700000|2020-12-01 17:11:40|5703.75|5665.75|5700.47|5662.47|5703.91|5665.91|5700.36|5662.36|10
1606842710000|2020-12-01 17:11:50|5700.72|5662.72|5702.64|5664.64|5702.64|5664.64|5699.46|5661.46|10
1606842720000|2020-12-01 17:12:00|5702.32|5664.32|5702.16|5664.16|5702.6|5664.6|5702.16|5664.16|8
1606842730000|2020-12-01 17:12:10|5702.38|5664.38|5699.23|5661.23|5702.38|5664.38|5699.14|5661.14|10
1606842740000|2020-12-01 17:12:20|5699.81|5661.81|5703.1|5665.1|5703.52|5665.52|5699.81|5661.81|10
1606842750000|2020-12-01 17:12:30|5702.82|5664.82|5691.69|5653.69|5702.82|5664.82|5691.69|5653.69|10
1606842760000|2020-12-01 17:12:40|5691.78|5653.78|5692.29|5654.29|5692.29|5654.29|5689.91|5651.91|10
1606842770000|2020-12-01 17:12:50|5692.53|5654.53|5702.99|5664.99|5703.14|5665.14|5692.46|5654.46|10
1606842780000|2020-12-01 17:13:00|5704.19|5666.19|5705.26|5667.26|5705.26|5667.26|5702.48|5664.48|10
1606842790000|2020-12-01 17:13:10|5705.55|5667.55|5711.14|5673.14|5711.14|5673.14|5705.55|5667.55|10
1606842800000|2020-12-01 17:13:20|5711.13|5673.13|5715.65|5677.65|5715.65|5677.65|5710.89|5672.89|10
1606842810000|2020-12-01 17:13:30|5716.02|5678.02|5716.61|5678.61|5717.54|5679.54|5716.02|5678.02|10
1606842820000|2020-12-01 17:13:40|5716.5|5678.5|5717.56|5679.56|5717.7|5679.7|5716.2|5678.2|10
1606842830000|2020-12-01 17:13:50|5717.77|5679.77|5719.92|5681.92|5719.92|5681.92|5717.77|5679.77|10
1606842840000|2020-12-01 17:14:00|5720.29|5682.29|5723.99|5685.99|5723.99|5685.99|5720.29|5682.29|9
1606842850000|2020-12-01 17:14:10|5724.42|5686.42|5727.38|5689.38|5727.69|5689.69|5724.42|5686.42|10
1606842860000|2020-12-01 17:14:20|5727.54|5689.54|5725.89|5687.89|5727.62|5689.62|5725.89|5687.89|10
1606842870000|2020-12-01 17:14:30|5725.77|5687.77|5725.71|5687.71|5725.77|5687.77|5725.38|5687.38|9
1606842880000|2020-12-01 17:14:40|5725.69|5687.69|5731|5693|5731|5693|5725.62|5687.62|10
1606842890000|2020-12-01 17:14:50|5731.5|5693.5|5734.34|5696.34|5734.34|5696.34|5731.5|5693.5|9
1606842900000|2020-12-01 17:15:00|5734.39|5696.39|5734.4|5696.4|5734.59|5696.59|5733.61|5695.61|10
1606842910000|2020-12-01 17:15:10|5734.62|5696.62|5728.14|5690.14|5734.62|5696.62|5728.14|5690.14|10
1606842920000|2020-12-01 17:15:20|5727.86|5689.86|5724.98|5686.98|5727.86|5689.86|5724.62|5686.62|10
1606842930000|2020-12-01 17:15:30|5724.88|5686.88|5724.02|5686.02|5725.07|5687.07|5723.85|5685.85|10
1606842940000|2020-12-01 17:15:40|5723.62|5685.62|5725.81|5687.81|5725.95|5687.95|5723.35|5685.35|10
1606842950000|2020-12-01 17:15:50|5725.96|5687.96|5725.77|5687.77|5725.96|5687.96|5725.44|5687.44|10
1606842960000|2020-12-01 17:16:00|5725.99|5687.99|5728.38|5690.38|5728.38|5690.38|5725.76|5687.76|10
1606842970000|2020-12-01 17:16:10|5728.63|5690.63|5731.07|5693.07|5731.07|5693.07|5728.55|5690.55|10
1606842980000|2020-12-01 17:16:20|5731.63|5693.63|5733.56|5695.56|5733.56|5695.56|5731.63|5693.63|10
1606842990000|2020-12-01 17:16:30|5734.34|5696.34|5741.8|5703.8|5741.8|5703.8|5734.27|5696.27|10
1606843000000|2020-12-01 17:16:40|5742.65|5704.65|5743.98|5705.98|5744.71|5706.71|5742.51|5704.51|9
1606843010000|2020-12-01 17:16:50|5743.76|5705.76|5743.48|5705.48|5743.83|5705.83|5742.94|5704.94|10
1606843020000|2020-12-01 17:17:00|5743.58|5705.58|5748.26|5710.26|5748.26|5710.26|5743.58|5705.58|10
1606843030000|2020-12-01 17:17:10|5748.05|5710.05|5748.56|5710.56|5748.56|5710.56|5747.12|5709.12|10
1606843040000|2020-12-01 17:17:20|5748.97|5710.97|5752.5|5714.5|5752.64|5714.64|5748.97|5710.97|10
1606843050000|2020-12-01 17:17:30|5752.77|5714.77|5752.19|5714.19|5753.17|5715.17|5752.19|5714.19|10
1606843060000|2020-12-01 17:17:40|5752.28|5714.28|5754.5|5716.5|5754.5|5716.5|5752.28|5714.28|10
1606843070000|2020-12-01 17:17:50|5754.91|5716.91|5759.15|5721.15|5759.15|5721.15|5754.91|5716.91|10
1606843080000|2020-12-01 17:18:00|5759.46|5721.46|5761.26|5723.26|5761.28|5723.28|5759.46|5721.46|10
1606843090000|2020-12-01 17:18:10|5761.39|5723.39|5759.32|5721.32|5761.75|5723.75|5758.54|5720.54|10
1606843100000|2020-12-01 17:18:20|5759.99|5721.99|5761.9|5723.9|5761.9|5723.9|5759.98|5721.98|10
1606843110000|2020-12-01 17:18:30|5762.32|5724.32|5762.29|5724.29|5763.25|5725.25|5762.08|5724.08|10
1606843120000|2020-12-01 17:18:40|5762.06|5724.06|5760.71|5722.71|5762.19|5724.19|5760.71|5722.71|10
1606843130000|2020-12-01 17:18:50|5760.68|5722.68|5761.21|5723.21|5761.24|5723.24|5760.39|5722.39|10
1606843140000|2020-12-01 17:19:00|5761.29|5723.29|5761.82|5723.82|5761.95|5723.95|5761.29|5723.29|10
1606843150000|2020-12-01 17:19:10|5761.89|5723.89|5760.4|5722.4|5762.03|5724.03|5760.4|5722.4|10
1606843160000|2020-12-01 17:19:20|5760.5|5722.5|5761.44|5723.44|5761.44|5723.44|5760.5|5722.5|10
1606843170000|2020-12-01 17:19:30|5761.83|5723.83|5763.47|5725.47|5763.51|5725.51|5761.83|5723.83|10
1606843180000|2020-12-01 17:19:40|5763.85|5725.85|5763.64|5725.64|5764.9|5726.9|5763.64|5725.64|10
1606843190000|2020-12-01 17:19:50|5762.96|5724.96|5760.43|5722.43|5762.96|5724.96|5760.31|5722.31|9
1606843200000|2020-12-01 17:20:00|5760.38|5722.38|5760.98|5722.98|5761.39|5723.39|5760.38|5722.38|10
1606843210000|2020-12-01 17:20:10|5761.04|5723.04|5760.73|5722.73|5761.22|5723.22|5760.56|5722.56|9
1606843220000|2020-12-01 17:20:20|5760.37|5722.37|5761.47|5723.47|5762.04|5724.04|5760.25|5722.25|10
1606843230000|2020-12-01 17:20:30|5761.69|5723.69|5761.32|5723.32|5761.69|5723.69|5760.7|5722.7|10
1606843240000|2020-12-01 17:20:40|5761.29|5723.29|5759.53|5721.53|5761.54|5723.54|5759.53|5721.53|10
1606843250000|2020-12-01 17:20:50|5759.44|5721.44|5757.31|5719.31|5759.62|5721.62|5757.31|5719.31|10
1606843260000|2020-12-01 17:21:00|5757.07|5719.07|5756.19|5718.19|5757.07|5719.07|5756.19|5718.19|9
1606843270000|2020-12-01 17:21:10|5756.08|5718.08|5756.39|5718.39|5756.55|5718.55|5755.68|5717.68|10
1606843280000|2020-12-01 17:21:20|5756.3|5718.3|5756.91|5718.91|5756.91|5718.91|5756.28|5718.28|10
1606843290000|2020-12-01 17:21:30|5757.55|5719.55|5761.26|5723.26|5761.26|5723.26|5757.55|5719.55|10
1606843300000|2020-12-01 17:21:40|5761.3|5723.3|5761.26|5723.26|5762.28|5724.28|5761.26|5723.26|9
1606843310000|2020-12-01 17:21:50|5761.21|5723.21|5762.41|5724.41|5762.41|5724.41|5761.21|5723.21|10
1606843320000|2020-12-01 17:22:00|5762.48|5724.48|5761.57|5723.57|5762.99|5724.99|5761.57|5723.57|9
1606843330000|2020-12-01 17:22:10|5761.61|5723.61|5762.46|5724.46|5762.46|5724.46|5761.61|5723.61|9
1606843340000|2020-12-01 17:22:20|5762.45|5724.45|5766.45|5728.45|5766.45|5728.45|5762.45|5724.45|10
1606843350000|2020-12-01 17:22:30|5767.22|5729.22|5770.39|5732.39|5770.39|5732.39|5767.22|5729.22|10
1606843360000|2020-12-01 17:22:40|5770.1|5732.1|5771.7|5733.7|5771.7|5733.7|5769.69|5731.69|10
1606843370000|2020-12-01 17:22:50|5772.87|5734.87|5774.37|5736.37|5774.95|5736.95|5772.87|5734.87|10
1606843380000|2020-12-01 17:23:00|5774.41|5736.41|5772.33|5734.33|5774.54|5736.54|5772.25|5734.25|10
1606843390000|2020-12-01 17:23:10|5772.41|5734.41|5769.3|5731.3|5772.41|5734.41|5769.3|5731.3|10
1606843400000|2020-12-01 17:23:20|5768.58|5730.58|5765.64|5727.64|5768.58|5730.58|5765.43|5727.43|10
1606843410000|2020-12-01 17:23:30|5765.48|5727.48|5762.52|5724.52|5765.53|5727.53|5762.49|5724.49|10
1606843420000|2020-12-01 17:23:40|5762.45|5724.45|5762.81|5724.81|5762.89|5724.89|5762.37|5724.37|9
1606843430000|2020-12-01 17:23:50|5763.48|5725.48|5762.58|5724.58|5763.74|5725.74|5762.58|5724.58|10
1606843440000|2020-12-01 17:24:00|5762.09|5724.09|5761.72|5723.72|5762.09|5724.09|5760.59|5722.59|10
1606843450000|2020-12-01 17:24:10|5762.1|5724.1|5765.07|5727.07|5765.07|5727.07|5762.1|5724.1|10
1606843460000|2020-12-01 17:24:20|5765.56|5727.56|5766.26|5728.26|5766.26|5728.26|5765.56|5727.56|10
1606843470000|2020-12-01 17:24:30|5766.69|5728.69|5768.27|5730.27|5768.55|5730.55|5766.69|5728.69|10
1606843480000|2020-12-01 17:24:40|5768.36|5730.36|5769.06|5731.06|5769.06|5731.06|5768.19|5730.19|10
1606843490000|2020-12-01 17:24:50|5769.2|5731.2|5771.24|5733.24|5771.3|5733.3|5769.02|5731.02|8
1606843500000|2020-12-01 17:25:00|5771.58|5733.58|5774.09|5736.09|5774.09|5736.09|5771.34|5733.34|10
1606843510000|2020-12-01 17:25:10|5774.46|5736.46|5776.95|5738.95|5776.95|5738.95|5774.46|5736.46|10
1606843520000|2020-12-01 17:25:20|5777.45|5739.45|5776.84|5738.84|5777.96|5739.96|5776.59|5738.59|10
1606843530000|2020-12-01 17:25:30|5776.77|5738.77|5779.1|5741.1|5779.1|5741.1|5776.77|5738.77|10
1606843540000|2020-12-01 17:25:40|5779.35|5741.35|5781.44|5743.44|5781.44|5743.44|5779.35|5741.35|10
1606843550000|2020-12-01 17:25:50|5782|5744|5773.99|5735.99|5782|5744|5773.99|5735.99|10
1606843560000|2020-12-01 17:26:00|5774.05|5736.05|5773.26|5735.26|5774.05|5736.05|5772.12|5734.12|10
1606843570000|2020-12-01 17:26:10|5773.62|5735.62|5777.37|5739.37|5777.37|5739.37|5773.62|5735.62|10
1606843580000|2020-12-01 17:26:20|5777.77|5739.77|5775.02|5737.02|5778.27|5740.27|5775.02|5737.02|10
1606843590000|2020-12-01 17:26:30|5775.04|5737.04|5772.44|5734.44|5775.04|5737.04|5772.27|5734.27|10
1606843600000|2020-12-01 17:26:40|5771.85|5733.85|5771.5|5733.5|5771.85|5733.85|5770.92|5732.92|10
1606843610000|2020-12-01 17:26:50|5771.74|5733.74|5770.63|5732.63|5772.19|5734.19|5770.63|5732.63|10
1606843620000|2020-12-01 17:27:00|5770.5|5732.5|5768.64|5730.64|5770.53|5732.53|5768.64|5730.64|10
1606843630000|2020-12-01 17:27:10|5768.24|5730.24|5763.26|5725.26|5768.36|5730.36|5763.26|5725.26|10
1606843640000|2020-12-01 17:27:20|5762.53|5724.53|5762.47|5724.47|5762.81|5724.81|5762|5724|9
1606843650000|2020-12-01 17:27:30|5762.95|5724.95|5764.37|5726.37|5764.37|5726.37|5762.71|5724.71|10
1606843660000|2020-12-01 17:27:40|5764.28|5726.28|5765.21|5727.21|5765.21|5727.21|5764.19|5726.19|10
1606843670000|2020-12-01 17:27:50|5765.16|5727.16|5766.52|5728.52|5766.52|5728.52|5765.16|5727.16|10
1606843680000|2020-12-01 17:28:00|5766.48|5728.48|5767.73|5729.73|5767.85|5729.85|5766.48|5728.48|10
1606843690000|2020-12-01 17:28:10|5767.6|5729.6|5768.25|5730.25|5768.25|5730.25|5767.46|5729.46|10
1606843700000|2020-12-01 17:28:20|5768.57|5730.57|5771.21|5733.21|5771.21|5733.21|5768.57|5730.57|10
1606843710000|2020-12-01 17:28:30|5771.4|5733.4|5774.92|5736.92|5774.92|5736.92|5771.4|5733.4|10
1606843720000|2020-12-01 17:28:40|5774.91|5736.91|5776.67|5738.67|5776.67|5738.67|5774.91|5736.91|10
1606843730000|2020-12-01 17:28:50|5777.31|5739.31|5779.17|5741.17|5779.17|5741.17|5777.31|5739.31|10
1606843740000|2020-12-01 17:29:00|5779.25|5741.25|5779.76|5741.76|5780.07|5742.07|5779.25|5741.25|10
1606843750000|2020-12-01 17:29:10|5779.75|5741.75|5779.07|5741.07|5779.88|5741.88|5779.07|5741.07|9
1606843760000|2020-12-01 17:29:20|5778.46|5740.46|5776.52|5738.52|5778.46|5740.46|5776.52|5738.52|10
1606843770000|2020-12-01 17:29:30|5777.18|5739.18|5776.08|5738.08|5777.18|5739.18|5776.08|5738.08|10
1606843780000|2020-12-01 17:29:40|5775.97|5737.97|5775.14|5737.14|5776.04|5738.04|5774.96|5736.96|10
1606843790000|2020-12-01 17:29:50|5775.68|5737.68|5776.61|5738.61|5776.62|5738.62|5775.68|5737.68|10
1606843800000|2020-12-01 17:30:00|5776.81|5738.81|5779.13|5741.13|5779.13|5741.13|5776.7|5738.7|10
1606843810000|2020-12-01 17:30:10|5779.5|5741.5|5779.42|5741.42|5780.32|5742.32|5779.42|5741.42|10
1606843820000|2020-12-01 17:30:20|5779.4|5741.4|5776.26|5738.26|5779.4|5741.4|5776.26|5738.26|10
1606843830000|2020-12-01 17:30:30|5776.14|5738.14|5771.49|5733.49|5776.14|5738.14|5771.49|5733.49|10
1606843840000|2020-12-01 17:30:40|5771.21|5733.21|5769.63|5731.63|5771.21|5733.21|5768.34|5730.34|10
1606843850000|2020-12-01 17:30:50|5769.79|5731.79|5771.15|5733.15|5771.15|5733.15|5769.65|5731.65|10
1606843860000|2020-12-01 17:31:00|5771.54|5733.54|5774.58|5736.58|5774.58|5736.58|5771.54|5733.54|10
1606843870000|2020-12-01 17:31:10|5775.15|5737.15|5777.71|5739.71|5777.91|5739.91|5775.15|5737.15|9
1606843880000|2020-12-01 17:31:20|5777.79|5739.79|5778.73|5740.73|5778.73|5740.73|5777.79|5739.79|9
1606843890000|2020-12-01 17:31:30|5778.81|5740.81|5778.33|5740.33|5778.81|5740.81|5777.92|5739.92|10
1606843900000|2020-12-01 17:31:40|5778.46|5740.46|5778.33|5740.33|5778.46|5740.46|5778.1|5740.1|9
1606843910000|2020-12-01 17:31:50|5778.3|5740.3|5778.46|5740.46|5778.64|5740.64|5778.27|5740.27|10
1606843920000|2020-12-01 17:32:00|5777.87|5739.87|5774.32|5736.32|5777.87|5739.87|5774.32|5736.32|10
1606843930000|2020-12-01 17:32:10|5773.95|5735.95|5768.8|5730.8|5773.95|5735.95|5768.8|5730.8|10
1606843940000|2020-12-01 17:32:20|5768.52|5730.52|5761.84|5723.84|5768.52|5730.52|5761.84|5723.84|10
1606843950000|2020-12-01 17:32:30|5761.18|5723.18|5758.33|5720.33|5761.18|5723.18|5758.15|5720.15|10
1606843960000|2020-12-01 17:32:40|5757.31|5719.31|5757.73|5719.73|5757.73|5719.73|5756.84|5718.84|10
1606843970000|2020-12-01 17:32:50|5757.79|5719.79|5760.2|5722.2|5760.2|5722.2|5757.79|5719.79|10
1606843980000|2020-12-01 17:33:00|5760.48|5722.48|5764.53|5726.53|5764.54|5726.54|5760.48|5722.48|10
1606843990000|2020-12-01 17:33:10|5764.84|5726.84|5770.79|5732.79|5770.79|5732.79|5764.84|5726.84|10
1606844000000|2020-12-01 17:33:20|5771.13|5733.13|5771.72|5733.72|5771.9|5733.9|5770.44|5732.44|10
1606844010000|2020-12-01 17:33:30|5771.84|5733.84|5773.1|5735.1|5773.1|5735.1|5771.66|5733.66|9
1606844020000|2020-12-01 17:33:40|5773.3|5735.3|5774.05|5736.05|5774.05|5736.05|5773.3|5735.3|10
1606844030000|2020-12-01 17:33:50|5774.18|5736.18|5774.69|5736.69|5774.69|5736.69|5774|5736|9
1606844040000|2020-12-01 17:34:00|5774.9|5736.9|5774.55|5736.55|5775.5|5737.5|5774.55|5736.55|9
1606844050000|2020-12-01 17:34:10|5774.59|5736.59|5773.27|5735.27|5774.73|5736.73|5773.27|5735.27|9
1606844060000|2020-12-01 17:34:20|5772.95|5734.95|5772.48|5734.48|5773.17|5735.17|5772.48|5734.48|10
1606844070000|2020-12-01 17:34:30|5772.49|5734.49|5770.71|5732.71|5772.49|5734.49|5770.71|5732.71|10
1606844080000|2020-12-01 17:34:40|5770.73|5732.73|5769.61|5731.61|5770.84|5732.84|5769.61|5731.61|10
1606844090000|2020-12-01 17:34:50|5769.5|5731.5|5769.5|5731.5|5769.78|5731.78|5769.48|5731.48|9
1606844100000|2020-12-01 17:35:00|5769.57|5731.57|5770.56|5732.56|5770.56|5732.56|5769.57|5731.57|10
1606844110000|2020-12-01 17:35:10|5770.71|5732.71|5770.24|5732.24|5770.91|5732.91|5770.18|5732.18|10
1606844120000|2020-12-01 17:35:20|5770.08|5732.08|5770.85|5732.85|5770.85|5732.85|5770.01|5732.01|10
1606844130000|2020-12-01 17:35:30|5771.01|5733.01|5770.92|5732.92|5771.28|5733.28|5770.61|5732.61|10
1606844140000|2020-12-01 17:35:40|5771.11|5733.11|5772.39|5734.39|5772.39|5734.39|5771.11|5733.11|10
1606844150000|2020-12-01 17:35:50|5772.53|5734.53|5771.98|5733.98|5772.65|5734.65|5771.98|5733.98|10
1606844160000|2020-12-01 17:36:00|5771.68|5733.68|5771|5733|5771.82|5733.82|5770.93|5732.93|10
1606844170000|2020-12-01 17:36:10|5770.33|5732.33|5772.28|5734.28|5772.28|5734.28|5770.22|5732.22|10
1606844180000|2020-12-01 17:36:20|5772.24|5734.24|5773.06|5735.06|5773.33|5735.33|5772.14|5734.14|9
1606844190000|2020-12-01 17:36:30|5773.11|5735.11|5776.59|5738.59|5776.59|5738.59|5773.11|5735.11|10
1606844200000|2020-12-01 17:36:40|5776.74|5738.74|5779.92|5741.92|5779.92|5741.92|5776.74|5738.74|10
1606844210000|2020-12-01 17:36:50|5779.63|5741.63|5780.73|5742.73|5780.96|5742.96|5779.63|5741.63|10
1606844220000|2020-12-01 17:37:00|5780.99|5742.99|5782.5|5744.5|5782.5|5744.5|5780.99|5742.99|9
1606844230000|2020-12-01 17:37:10|5782.52|5744.52|5786.29|5748.29|5786.29|5748.29|5782.52|5744.52|10
1606844240000|2020-12-01 17:37:20|5786.12|5748.12|5786.39|5748.39|5786.5|5748.5|5785.97|5747.97|10
1606844250000|2020-12-01 17:37:30|5786.42|5748.42|5785.18|5747.18|5786.67|5748.67|5785.18|5747.18|10
1606844260000|2020-12-01 17:37:40|5784.9|5746.9|5783.65|5745.65|5784.9|5746.9|5783.53|5745.53|10
1606844270000|2020-12-01 17:37:50|5783.85|5745.85|5784.45|5746.45|5784.45|5746.45|5783.85|5745.85|9
1606844280000|2020-12-01 17:38:00|5784.51|5746.51|5785.19|5747.19|5785.19|5747.19|5784.51|5746.51|10
1606844290000|2020-12-01 17:38:10|5784.97|5746.97|5782.05|5744.05|5784.97|5746.97|5782.05|5744.05|10
1606844300000|2020-12-01 17:38:20|5781.93|5743.93|5782.64|5744.64|5782.75|5744.75|5781.87|5743.87|10
1606844310000|2020-12-01 17:38:30|5782.69|5744.69|5780.69|5742.69|5782.69|5744.69|5780.69|5742.69|10
1606844320000|2020-12-01 17:38:40|5780.46|5742.46|5778.73|5740.73|5780.46|5742.46|5778.68|5740.68|10
1606844330000|2020-12-01 17:38:50|5778.63|5740.63|5776.91|5738.91|5778.81|5740.81|5776.91|5738.91|10
1606844340000|2020-12-01 17:39:00|5776.79|5738.79|5774.21|5736.21|5776.79|5738.79|5774.21|5736.21|10
1606844350000|2020-12-01 17:39:10|5773.92|5735.92|5773.21|5735.21|5773.92|5735.92|5772.24|5734.24|10
1606844360000|2020-12-01 17:39:20|5773.18|5735.18|5773.29|5735.29|5773.63|5735.63|5773.18|5735.18|9
1606844370000|2020-12-01 17:39:30|5773.21|5735.21|5773.05|5735.05|5773.28|5735.28|5772.69|5734.69|10
1606844380000|2020-12-01 17:39:40|5772.91|5734.91|5772.26|5734.26|5772.97|5734.97|5772.26|5734.26|10
1606844390000|2020-12-01 17:39:50|5772.27|5734.27|5772.74|5734.74|5772.74|5734.74|5772.27|5734.27|9
1606844400000|2020-12-01 17:40:00|5772.76|5734.76|5772.08|5734.08|5772.76|5734.76|5772.08|5734.08|10
1606844410000|2020-12-01 17:40:10|5771.83|5733.83|5770.38|5732.38|5771.83|5733.83|5770.38|5732.38|10
1606844420000|2020-12-01 17:40:20|5770.45|5732.45|5768.85|5730.85|5770.45|5732.45|5768.85|5730.85|10
1606844430000|2020-12-01 17:40:30|5768.67|5730.67|5767.73|5729.73|5768.67|5730.67|5767.73|5729.73|10
1606844440000|2020-12-01 17:40:40|5767.53|5729.53|5767.22|5729.22|5767.53|5729.53|5766.5|5728.5|10
1606844450000|2020-12-01 17:40:50|5767.17|5729.17|5763.07|5725.07|5767.17|5729.17|5763.07|5725.07|10
1606844460000|2020-12-01 17:41:00|5762.6|5724.6|5759.13|5721.13|5762.62|5724.62|5759.13|5721.13|10
1606844470000|2020-12-01 17:41:10|5758.72|5720.72|5755.03|5717.03|5758.72|5720.72|5755.03|5717.03|10
1606844480000|2020-12-01 17:41:20|5754.86|5716.86|5755.19|5717.19|5755.29|5717.29|5754.61|5716.61|10
1606844490000|2020-12-01 17:41:30|5755.29|5717.29|5757.43|5719.43|5757.43|5719.43|5755.11|5717.11|10
1606844500000|2020-12-01 17:41:40|5757.22|5719.22|5756.91|5718.91|5757.52|5719.52|5756.89|5718.89|10
1606844510000|2020-12-01 17:41:50|5756.68|5718.68|5754.76|5716.76|5756.68|5718.68|5754.76|5716.76|10
1606844520000|2020-12-01 17:42:00|5754.68|5716.68|5757.54|5719.54|5757.54|5719.54|5754.59|5716.59|10
1606844530000|2020-12-01 17:42:10|5757.85|5719.85|5760.12|5722.12|5760.12|5722.12|5757.7|5719.7|9
1606844540000|2020-12-01 17:42:20|5760.61|5722.61|5762.18|5724.18|5762.25|5724.25|5760.61|5722.61|10
1606844550000|2020-12-01 17:42:30|5762.14|5724.14|5761.55|5723.55|5762.39|5724.39|5761.55|5723.55|9
1606844560000|2020-12-01 17:42:40|5761.75|5723.75|5762.19|5724.19|5762.23|5724.23|5761.67|5723.67|10
1606844570000|2020-12-01 17:42:50|5762.1|5724.1|5764.59|5726.59|5764.59|5726.59|5762.1|5724.1|9
1606844580000|2020-12-01 17:43:00|5764.68|5726.68|5766.36|5728.36|5766.36|5728.36|5764.68|5726.68|9
1606844590000|2020-12-01 17:43:10|5766.38|5728.38|5766.81|5728.81|5767.19|5729.19|5766.27|5728.27|10
1606844600000|2020-12-01 17:43:20|5766.9|5728.9|5767.03|5729.03|5767.03|5729.03|5766.81|5728.81|10
1606844610000|2020-12-01 17:43:30|5766.94|5728.94|5763.87|5725.87|5767.01|5729.01|5763.87|5725.87|10
1606844620000|2020-12-01 17:43:40|5763.31|5725.31|5757.4|5719.4|5763.31|5725.31|5757.4|5719.4|10
1606844630000|2020-12-01 17:43:50|5757.33|5719.33|5755.75|5717.75|5757.33|5719.33|5755.64|5717.64|10
1606844640000|2020-12-01 17:44:00|5755.84|5717.84|5756.66|5718.66|5756.66|5718.66|5755.76|5717.76|9
1606844650000|2020-12-01 17:44:10|5757.05|5719.05|5757.9|5719.9|5758.39|5720.39|5757.05|5719.05|9
1606844660000|2020-12-01 17:44:20|5757.57|5719.57|5756.23|5718.23|5757.58|5719.58|5756.23|5718.23|10
1606844670000|2020-12-01 17:44:30|5755.91|5717.91|5753.88|5715.88|5755.91|5717.91|5753.88|5715.88|9
1606844680000|2020-12-01 17:44:40|5752.86|5714.86|5749.66|5711.66|5752.86|5714.86|5749.61|5711.61|9
1606844690000|2020-12-01 17:44:50|5749.42|5711.42|5746.04|5708.04|5749.42|5711.42|5746.04|5708.04|10
1606844700000|2020-12-01 17:45:00|5745.59|5707.59|5741.91|5703.91|5745.59|5707.59|5741.91|5703.91|10
1606844710000|2020-12-01 17:45:10|5741.34|5703.34|5734.94|5696.94|5741.34|5703.34|5734.94|5696.94|10
1606844720000|2020-12-01 17:45:20|5734.45|5696.45|5733.27|5695.27|5734.5|5696.5|5732.72|5694.72|10
1606844730000|2020-12-01 17:45:30|5732.42|5694.42|5733.31|5695.31|5733.88|5695.88|5732.08|5694.08|10
1606844740000|2020-12-01 17:45:40|5733.27|5695.27|5732.07|5694.07|5733.49|5695.49|5732.01|5694.01|10
1606844750000|2020-12-01 17:45:50|5732.31|5694.31|5735.44|5697.44|5735.44|5697.44|5732.25|5694.25|10
1606844760000|2020-12-01 17:46:00|5734.87|5696.87|5732.85|5694.85|5735.35|5697.35|5732.85|5694.85|10
1606844770000|2020-12-01 17:46:10|5732.63|5694.63|5731.77|5693.77|5732.7|5694.7|5731.77|5693.77|10
1606844780000|2020-12-01 17:46:20|5731.21|5693.21|5729.28|5691.28|5731.37|5693.37|5728.75|5690.75|10
1606844790000|2020-12-01 17:46:30|5729.11|5691.11|5730.31|5692.31|5730.31|5692.31|5729.04|5691.04|9
1606844800000|2020-12-01 17:46:40|5730.3|5692.3|5729.04|5691.04|5730.3|5692.3|5728.71|5690.71|10
1606844810000|2020-12-01 17:46:50|5729.17|5691.17|5729|5691|5729.17|5691.17|5728.5|5690.5|9
1606844820000|2020-12-01 17:47:00|5729.34|5691.34|5730.97|5692.97|5730.97|5692.97|5729.18|5691.18|9
1606844830000|2020-12-01 17:47:10|5730.84|5692.84|5731.45|5693.45|5731.47|5693.47|5730.77|5692.77|9
1606844840000|2020-12-01 17:47:20|5731.38|5693.38|5734.58|5696.58|5734.58|5696.58|5731.13|5693.13|10
1606844850000|2020-12-01 17:47:30|5735.17|5697.17|5740.42|5702.42|5740.42|5702.42|5735.17|5697.17|10
1606844860000|2020-12-01 17:47:40|5740.61|5702.61|5743.95|5705.95|5743.95|5705.95|5740.61|5702.61|10
1606844870000|2020-12-01 17:47:50|5743.76|5705.76|5748.35|5710.35|5748.35|5710.35|5743.76|5705.76|9
1606844880000|2020-12-01 17:48:00|5749.49|5711.49|5750.7|5712.7|5750.7|5712.7|5749.49|5711.49|10
1606844890000|2020-12-01 17:48:10|5750.87|5712.87|5751.41|5713.41|5751.41|5713.41|5750.79|5712.79|10
1606844900000|2020-12-01 17:48:20|5751.26|5713.26|5750.99|5712.99|5751.51|5713.51|5749.16|5711.16|9
1606844910000|2020-12-01 17:48:30|5751.1|5713.1|5756.88|5718.88|5756.88|5718.88|5750.88|5712.88|10
1606844920000|2020-12-01 17:48:40|5758.41|5720.41|5761.6|5723.6|5761.6|5723.6|5758.41|5720.41|10
1606844930000|2020-12-01 17:48:50|5762.5|5724.5|5769.42|5731.42|5769.42|5731.42|5762.5|5724.5|10
1606844940000|2020-12-01 17:49:00|5770.09|5732.09|5771.86|5733.86|5771.86|5733.86|5770.09|5732.09|10
1606844950000|2020-12-01 17:49:10|5771.83|5733.83|5774.05|5736.05|5774.05|5736.05|5771.83|5733.83|9
1606844960000|2020-12-01 17:49:20|5773.51|5735.51|5775.81|5737.81|5775.81|5737.81|5773.41|5735.41|10
1606844970000|2020-12-01 17:49:30|5776.12|5738.12|5779.89|5741.89|5779.89|5741.89|5776.12|5738.12|10
1606844980000|2020-12-01 17:49:40|5780.24|5742.24|5782.17|5744.17|5782.21|5744.21|5780.17|5742.17|10
1606844990000|2020-12-01 17:49:50|5782.22|5744.22|5782.36|5744.36|5782.36|5744.36|5781.63|5743.63|9
1606845000000|2020-12-01 17:50:00|5782.81|5744.81|5786.21|5748.21|5786.21|5748.21|5782.81|5744.81|10
1606845010000|2020-12-01 17:50:10|5786.24|5748.24|5786.66|5748.66|5787.13|5749.13|5786.24|5748.24|9
1606845020000|2020-12-01 17:50:20|5786.79|5748.79|5786.42|5748.42|5787.26|5749.26|5786.42|5748.42|10
1606845030000|2020-12-01 17:50:30|5787.48|5749.48|5789.69|5751.69|5789.69|5751.69|5787.48|5749.48|9
1606845040000|2020-12-01 17:50:40|5790.28|5752.28|5792.09|5754.09|5792.09|5754.09|5790.28|5752.28|9
1606845050000|2020-12-01 17:50:50|5792.27|5754.27|5790.49|5752.49|5792.36|5754.36|5790.49|5752.49|10
1606845060000|2020-12-01 17:51:00|5790.41|5752.41|5790.57|5752.57|5790.57|5752.57|5789.56|5751.56|10
1606845070000|2020-12-01 17:51:10|5790.67|5752.67|5790.08|5752.08|5791.09|5753.09|5790.08|5752.08|10
1606845080000|2020-12-01 17:51:20|5790.13|5752.13|5790.23|5752.23|5790.84|5752.84|5790.11|5752.11|10
1606845090000|2020-12-01 17:51:30|5790.25|5752.25|5791.14|5753.14|5791.14|5753.14|5790.25|5752.25|10
1606845100000|2020-12-01 17:51:40|5790.69|5752.69|5793.72|5755.72|5793.72|5755.72|5790.69|5752.69|10
1606845110000|2020-12-01 17:51:50|5793.74|5755.74|5796.37|5758.37|5796.37|5758.37|5793.74|5755.74|9
1606845120000|2020-12-01 17:52:00|5796.34|5758.34|5797.16|5759.16|5797.16|5759.16|5795.61|5757.61|10
1606845130000|2020-12-01 17:52:10|5797.5|5759.5|5799.18|5761.18|5799.18|5761.18|5797.5|5759.5|10
1606845140000|2020-12-01 17:52:20|5799.85|5761.85|5800.16|5762.16|5800.23|5762.23|5799.65|5761.65|9
1606845150000|2020-12-01 17:52:30|5800.74|5762.74|5799.61|5761.61|5800.74|5762.74|5799.61|5761.61|10
1606845160000|2020-12-01 17:52:40|5799.42|5761.42|5798.65|5760.65|5799.42|5761.42|5798.65|5760.65|10
1606845170000|2020-12-01 17:52:50|5798.55|5760.55|5798.7|5760.7|5798.9|5760.9|5798.55|5760.55|9
1606845180000|2020-12-01 17:53:00|5798.36|5760.36|5797.15|5759.15|5798.45|5760.45|5796.83|5758.83|10
1606845190000|2020-12-01 17:53:10|5797.04|5759.04|5795.66|5757.66|5797.04|5759.04|5795.66|5757.66|10
1606845200000|2020-12-01 17:53:20|5795.42|5757.42|5791.7|5753.7|5795.42|5757.42|5791.7|5753.7|10
1606845210000|2020-12-01 17:53:30|5791.33|5753.33|5792.06|5754.06|5792.06|5754.06|5791.02|5753.02|9
1606845220000|2020-12-01 17:53:40|5792.2|5754.2|5795.34|5757.34|5795.34|5757.34|5792.2|5754.2|10
1606845230000|2020-12-01 17:53:50|5795.5|5757.5|5796.92|5758.92|5796.92|5758.92|5795.5|5757.5|10
1606845240000|2020-12-01 17:54:00|5796.88|5758.88|5797.54|5759.54|5797.71|5759.71|5796.85|5758.85|10
1606845250000|2020-12-01 17:54:10|5797.49|5759.49|5798.54|5760.54|5798.68|5760.68|5797.49|5759.49|10
1606845260000|2020-12-01 17:54:20|5798.65|5760.65|5798.13|5760.13|5798.87|5760.87|5798.13|5760.13|10
1606845270000|2020-12-01 17:54:30|5797.83|5759.83|5795|5757|5797.83|5759.83|5795|5757|9
1606845280000|2020-12-01 17:54:40|5795.05|5757.05|5795.01|5757.01|5795.05|5757.05|5794.7|5756.7|10
1606845290000|2020-12-01 17:54:50|5794.9|5756.9|5793.26|5755.26|5794.96|5756.96|5793.26|5755.26|9
1606845300000|2020-12-01 17:55:00|5793.12|5755.12|5793.44|5755.44|5793.44|5755.44|5792.7|5754.7|10
1606845310000|2020-12-01 17:55:10|5793.82|5755.82|5797.08|5759.08|5797.08|5759.08|5793.82|5755.82|9
1606845320000|2020-12-01 17:55:20|5797.44|5759.44|5799.91|5761.91|5799.91|5761.91|5797.1|5759.1|10
1606845330000|2020-12-01 17:55:30|5801.68|5763.68|5803.58|5765.58|5803.58|5765.58|5801.68|5763.68|9
1606845340000|2020-12-01 17:55:40|5803.08|5765.08|5802.56|5764.56|5803.08|5765.08|5802.55|5764.55|10
1606845350000|2020-12-01 17:55:50|5802.58|5764.58|5802.27|5764.27|5802.58|5764.58|5801.77|5763.77|10
1606845360000|2020-12-01 17:56:00|5802.9|5764.9|5804.01|5766.01|5804.3|5766.3|5802.9|5764.9|10
1606845370000|2020-12-01 17:56:10|5804.58|5766.58|5810.74|5772.74|5810.74|5772.74|5804.58|5766.58|10
1606845380000|2020-12-01 17:56:20|5811.93|5773.93|5814.84|5776.84|5814.86|5776.86|5811.93|5773.93|10
1606845390000|2020-12-01 17:56:30|5815.06|5777.06|5816.65|5778.65|5816.65|5778.65|5815.03|5777.03|10
1606845400000|2020-12-01 17:56:40|5816.26|5778.26|5815.43|5777.43|5816.31|5778.31|5815.43|5777.43|9
1606845410000|2020-12-01 17:56:50|5815.31|5777.31|5812.67|5774.67|5815.49|5777.49|5812.67|5774.67|10
1606845420000|2020-12-01 17:57:00|5812.44|5774.44|5811.24|5773.24|5812.44|5774.44|5810.84|5772.84|10
1606845430000|2020-12-01 17:57:10|5810.97|5772.97|5812.18|5774.18|5812.18|5774.18|5810.92|5772.92|10
1606845440000|2020-12-01 17:57:20|5812.05|5774.05|5810.93|5772.93|5812.13|5774.13|5810.93|5772.93|10
1606845450000|2020-12-01 17:57:30|5811.04|5773.04|5811.86|5773.86|5812.78|5774.78|5811.04|5773.04|10
1606845460000|2020-12-01 17:57:40|5811.91|5773.91|5812.17|5774.17|5812.39|5774.39|5811.73|5773.73|10
1606845470000|2020-12-01 17:57:50|5812.21|5774.21|5812.09|5774.09|5812.54|5774.54|5811.82|5773.82|10
1606845480000|2020-12-01 17:58:00|5812.07|5774.07|5812.31|5774.31|5812.4|5774.4|5812.07|5774.07|9
1606845490000|2020-12-01 17:58:10|5812.46|5774.46|5813.39|5775.39|5813.6|5775.6|5812.46|5774.46|10
1606845500000|2020-12-01 17:58:20|5813.42|5775.42|5812.93|5774.93|5813.71|5775.71|5812.93|5774.93|10
1606845510000|2020-12-01 17:58:30|5813.09|5775.09|5812.99|5774.99|5813.34|5775.34|5812.96|5774.96|10
1606845520000|2020-12-01 17:58:40|5812.97|5774.97|5811.98|5773.98|5813.12|5775.12|5811.98|5773.98|9
1606845530000|2020-12-01 17:58:50|5811.33|5773.33|5811.3|5773.3|5811.37|5773.37|5810.88|5772.88|10
1606845540000|2020-12-01 17:59:00|5811.22|5773.22|5811.49|5773.49|5811.54|5773.54|5811.13|5773.13|10
1606845550000|2020-12-01 17:59:10|5811.46|5773.46|5811.44|5773.44|5811.52|5773.52|5811.34|5773.34|10
1606845560000|2020-12-01 17:59:20|5811.53|5773.53|5812.72|5774.72|5812.72|5774.72|5811.47|5773.47|10
1606845570000|2020-12-01 17:59:30|5813.18|5775.18|5813.94|5775.94|5813.94|5775.94|5813.16|5775.16|10
1606845580000|2020-12-01 17:59:40|5814.32|5776.32|5814.73|5776.73|5814.9|5776.9|5814.31|5776.31|9
1606845590000|2020-12-01 17:59:50|5814.74|5776.74|5814.39|5776.39|5814.74|5776.74|5814.21|5776.21|9
1606845600000|2020-12-01 18:00:00|5814.46|5776.46|5814.9|5776.9|5814.9|5776.9|5814.46|5776.46|10
1606845610000|2020-12-01 18:00:10|5815.19|5777.19|5815.03|5777.03|5815.49|5777.49|5815.03|5777.03|9
1606845620000|2020-12-01 18:00:20|5814.72|5776.72|5813.95|5775.95|5814.97|5776.97|5813.95|5775.95|10
1606845630000|2020-12-01 18:00:30|5813.82|5775.82|5813.19|5775.19|5813.91|5775.91|5813.19|5775.19|10
1606845640000|2020-12-01 18:00:40|5813.48|5775.48|5812.51|5774.51|5813.48|5775.48|5812.51|5774.51|9
1606845650000|2020-12-01 18:00:50|5812.37|5774.37|5811.78|5773.78|5812.37|5774.37|5811.58|5773.58|10
1606845660000|2020-12-01 18:01:00|5811.92|5773.92|5811.42|5773.42|5811.92|5773.92|5811.21|5773.21|10
1606845670000|2020-12-01 18:01:10|5811.37|5773.37|5808.12|5770.12|5811.68|5773.68|5808.04|5770.04|10
1606845680000|2020-12-01 18:01:20|5807.82|5769.82|5805.43|5767.43|5807.82|5769.82|5805.43|5767.43|10
1606845690000|2020-12-01 18:01:30|5805.09|5767.09|5800.12|5762.12|5805.09|5767.09|5800.12|5762.12|10
1606845700000|2020-12-01 18:01:40|5800.07|5762.07|5798.76|5760.76|5800.13|5762.13|5798.32|5760.32|9
1606845710000|2020-12-01 18:01:50|5799.16|5761.16|5803.56|5765.56|5803.56|5765.56|5799.16|5761.16|10
1606845720000|2020-12-01 18:02:00|5803.89|5765.89|5803.62|5765.62|5804.62|5766.62|5803.62|5765.62|10
1606845730000|2020-12-01 18:02:10|5803.45|5765.45|5802.41|5764.41|5803.45|5765.45|5802.41|5764.41|10
1606845740000|2020-12-01 18:02:20|5801.95|5763.95|5797.55|5759.55|5801.95|5763.95|5797.55|5759.55|10
1606845750000|2020-12-01 18:02:30|5797.16|5759.16|5795.52|5757.52|5797.16|5759.16|5795.25|5757.25|8
1606845760000|2020-12-01 18:02:40|5795.04|5757.04|5791.75|5753.75|5795.04|5757.04|5791.75|5753.75|10
1606845770000|2020-12-01 18:02:50|5792|5754|5793.83|5755.83|5794.22|5756.22|5791.49|5753.49|10
1606845780000|2020-12-01 18:03:00|5793.42|5755.42|5793.7|5755.7|5793.7|5755.7|5793.37|5755.37|10
1606845790000|2020-12-01 18:03:10|5793.81|5755.81|5793.68|5755.68|5794.13|5756.13|5793.68|5755.68|9
1606845800000|2020-12-01 18:03:20|5793.52|5755.52|5794.15|5756.15|5794.15|5756.15|5793.37|5755.37|10
1606845810000|2020-12-01 18:03:30|5794.48|5756.48|5794.74|5756.74|5795.1|5757.1|5794.24|5756.24|10
1606845820000|2020-12-01 18:03:40|5794.19|5756.19|5791.81|5753.81|5794.19|5756.19|5791.81|5753.81|10
1606845830000|2020-12-01 18:03:50|5791.12|5753.12|5789.26|5751.26|5791.12|5753.12|5789.22|5751.22|10
1606845840000|2020-12-01 18:04:00|5789.24|5751.24|5786.94|5748.94|5789.24|5751.24|5786.94|5748.94|10
1606845850000|2020-12-01 18:04:10|5786.71|5748.71|5782.02|5744.02|5786.71|5748.71|5782.02|5744.02|10
1606845860000|2020-12-01 18:04:20|5780.76|5742.76|5777.66|5739.66|5780.76|5742.76|5777.66|5739.66|10
1606845870000|2020-12-01 18:04:30|5779|5741|5786.15|5748.15|5786.15|5748.15|5779|5741|10
1606845880000|2020-12-01 18:04:40|5786.19|5748.19|5785.01|5747.01|5786.19|5748.19|5785.01|5747.01|9
1606845890000|2020-12-01 18:04:50|5784.64|5746.64|5782.28|5744.28|5784.64|5746.64|5782.06|5744.06|10
1606845900000|2020-12-01 18:05:00|5782.59|5744.59|5784.07|5746.07|5784.07|5746.07|5782.59|5744.59|10
1606845910000|2020-12-01 18:05:10|5785.06|5747.06|5785.29|5747.29|5785.35|5747.35|5784.9|5746.9|10
1606845920000|2020-12-01 18:05:20|5785.06|5747.06|5782.44|5744.44|5785.06|5747.06|5782.44|5744.44|10
1606845930000|2020-12-01 18:05:30|5782.23|5744.23|5781.21|5743.21|5782.23|5744.23|5780.56|5742.56|10
1606845940000|2020-12-01 18:05:40|5781.2|5743.2|5783.59|5745.59|5783.98|5745.98|5781.08|5743.08|10
1606845950000|2020-12-01 18:05:50|5783.65|5745.65|5783.84|5745.84|5783.84|5745.84|5783.55|5745.55|9
1606845960000|2020-12-01 18:06:00|5783.95|5745.95|5785.08|5747.08|5785.51|5747.51|5783.95|5745.95|9
1606845970000|2020-12-01 18:06:10|5785.14|5747.14|5785.85|5747.85|5785.85|5747.85|5785.05|5747.05|10
1606845980000|2020-12-01 18:06:20|5786.25|5748.25|5788.68|5750.68|5788.68|5750.68|5786.25|5748.25|10
1606845990000|2020-12-01 18:06:30|5789.83|5751.83|5791.5|5753.5|5791.76|5753.76|5789.83|5751.83|10
1606846000000|2020-12-01 18:06:40|5791.65|5753.65|5793.62|5755.62|5794.05|5756.05|5791.65|5753.65|10
1606846010000|2020-12-01 18:06:50|5793.99|5755.99|5796.28|5758.28|5796.28|5758.28|5793.99|5755.99|10
1606846020000|2020-12-01 18:07:00|5796.46|5758.46|5796.74|5758.74|5797.28|5759.28|5796.46|5758.46|10
1606846030000|2020-12-01 18:07:10|5796.91|5758.91|5797.19|5759.19|5797.19|5759.19|5796.7|5758.7|10
1606846040000|2020-12-01 18:07:20|5797.3|5759.3|5797.07|5759.07|5797.5|5759.5|5797.07|5759.07|10
1606846050000|2020-12-01 18:07:30|5797.25|5759.25|5796.27|5758.27|5797.34|5759.34|5796.01|5758.01|10
1606846060000|2020-12-01 18:07:40|5795.66|5757.66|5794.02|5756.02|5795.66|5757.66|5794.02|5756.02|10
1606846070000|2020-12-01 18:07:50|5793.36|5755.36|5792.14|5754.14|5793.36|5755.36|5792|5754|10
1606846080000|2020-12-01 18:08:00|5791.94|5753.94|5791.06|5753.06|5791.99|5753.99|5791.06|5753.06|10
1606846090000|2020-12-01 18:08:10|5790.95|5752.95|5789.45|5751.45|5790.95|5752.95|5789.25|5751.25|10
1606846100000|2020-12-01 18:08:20|5789.35|5751.35|5786.87|5748.87|5789.35|5751.35|5786.87|5748.87|10
1606846110000|2020-12-01 18:08:30|5786.41|5748.41|5785.89|5747.89|5786.46|5748.46|5785.89|5747.89|9
1606846120000|2020-12-01 18:08:40|5785.97|5747.97|5785.79|5747.79|5785.97|5747.97|5785.45|5747.45|9
1606846130000|2020-12-01 18:08:50|5785.83|5747.83|5784.21|5746.21|5785.83|5747.83|5784.21|5746.21|10
1606846140000|2020-12-01 18:09:00|5784.22|5746.22|5783.68|5745.68|5784.22|5746.22|5783.68|5745.68|10
1606846150000|2020-12-01 18:09:10|5783.9|5745.9|5783.19|5745.19|5783.9|5745.9|5783.19|5745.19|10
1606846160000|2020-12-01 18:09:20|5783.2|5745.2|5782.5|5744.5|5783.2|5745.2|5782.5|5744.5|9
1606846170000|2020-12-01 18:09:30|5782.65|5744.65|5782.12|5744.12|5782.65|5744.65|5781.55|5743.55|10
1606846180000|2020-12-01 18:09:40|5782.04|5744.04|5783.01|5745.01|5783.11|5745.11|5782.04|5744.04|10
1606846190000|2020-12-01 18:09:50|5783.37|5745.37|5783|5745|5783.37|5745.37|5782.31|5744.31|9
1606846200000|2020-12-01 18:10:00|5782.62|5744.62|5782.22|5744.22|5783.04|5745.04|5782.22|5744.22|10
1606846210000|2020-12-01 18:10:10|5781.97|5743.97|5779.62|5741.62|5781.97|5743.97|5779.62|5741.62|9
1606846220000|2020-12-01 18:10:20|5779.22|5741.22|5778.54|5740.54|5779.22|5741.22|5778.07|5740.07|10
1606846230000|2020-12-01 18:10:30|5778.85|5740.85|5778.24|5740.24|5778.92|5740.92|5778.12|5740.12|10
1606846240000|2020-12-01 18:10:40|5778.43|5740.43|5780.38|5742.38|5780.38|5742.38|5778.43|5740.43|10
1606846250000|2020-12-01 18:10:50|5780.48|5742.48|5780.85|5742.85|5781.04|5743.04|5780.48|5742.48|10
1606846260000|2020-12-01 18:11:00|5780.9|5742.9|5781.86|5743.86|5781.86|5743.86|5780.65|5742.65|10
1606846270000|2020-12-01 18:11:10|5782.02|5744.02|5786.92|5748.92|5786.92|5748.92|5782.02|5744.02|10
1606846280000|2020-12-01 18:11:20|5787.45|5749.45|5789.72|5751.72|5789.72|5751.72|5787.45|5749.45|9
1606846290000|2020-12-01 18:11:30|5790.13|5752.13|5790.53|5752.53|5790.8|5752.8|5790.11|5752.11|10
1606846300000|2020-12-01 18:11:40|5790.15|5752.15|5788.97|5750.97|5790.15|5752.15|5788.89|5750.89|9
1606846310000|2020-12-01 18:11:50|5788.36|5750.36|5786.39|5748.39|5788.36|5750.36|5786.39|5748.39|9
1606846320000|2020-12-01 18:12:00|5786.08|5748.08|5782.64|5744.64|5786.08|5748.08|5782.64|5744.64|10
1606846330000|2020-12-01 18:12:10|5782.17|5744.17|5779.89|5741.89|5782.17|5744.17|5779.89|5741.89|10
1606846340000|2020-12-01 18:12:20|5779.76|5741.76|5776.56|5738.56|5779.76|5741.76|5776.39|5738.39|10
1606846350000|2020-12-01 18:12:30|5776.65|5738.65|5776.55|5738.55|5777.26|5739.26|5776.55|5738.55|10
1606846360000|2020-12-01 18:12:40|5776.42|5738.42|5774.33|5736.33|5776.42|5738.42|5774.33|5736.33|10
1606846370000|2020-12-01 18:12:50|5774.56|5736.56|5774.63|5736.63|5774.66|5736.66|5774.29|5736.29|10
1606846380000|2020-12-01 18:13:00|5774.54|5736.54|5773.37|5735.37|5774.72|5736.72|5773.37|5735.37|10
1606846390000|2020-12-01 18:13:10|5772.89|5734.89|5770.37|5732.37|5772.89|5734.89|5770.37|5732.37|10
1606846400000|2020-12-01 18:13:20|5769.77|5731.77|5766.34|5728.34|5769.77|5731.77|5766.34|5728.34|10
1606846410000|2020-12-01 18:13:30|5765.17|5727.17|5763.95|5725.95|5765.18|5727.18|5763.95|5725.95|10
1606846420000|2020-12-01 18:13:40|5763.76|5725.76|5761.49|5723.49|5763.76|5725.76|5761.49|5723.49|10
1606846430000|2020-12-01 18:13:50|5761.4|5723.4|5760.34|5722.34|5761.44|5723.44|5760.34|5722.34|10
1606846440000|2020-12-01 18:14:00|5760.17|5722.17|5759.56|5721.56|5760.17|5722.17|5759.56|5721.56|10
1606846450000|2020-12-01 18:14:10|5759.61|5721.61|5761.05|5723.05|5761.05|5723.05|5759.4|5721.4|10
1606846460000|2020-12-01 18:14:20|5762.11|5724.11|5768.37|5730.37|5768.37|5730.37|5762.11|5724.11|10
1606846470000|2020-12-01 18:14:30|5768.43|5730.43|5769.8|5731.8|5770.04|5732.04|5768.23|5730.23|9
1606846480000|2020-12-01 18:14:40|5769.73|5731.73|5770.27|5732.27|5770.27|5732.27|5769.68|5731.68|10
1606846490000|2020-12-01 18:14:50|5770.25|5732.25|5769.58|5731.58|5770.35|5732.35|5769.45|5731.45|10
1606846500000|2020-12-01 18:15:00|5769.31|5731.31|5769.81|5731.81|5769.81|5731.81|5769.11|5731.11|10
1606846510000|2020-12-01 18:15:10|5769.68|5731.68|5769.86|5731.86|5769.86|5731.86|5769.56|5731.56|10
1606846520000|2020-12-01 18:15:20|5770.18|5732.18|5772.44|5734.44|5772.44|5734.44|5770.18|5732.18|10
1606846530000|2020-12-01 18:15:30|5773.08|5735.08|5778.06|5740.06|5778.24|5740.24|5773.08|5735.08|10
1606846540000|2020-12-01 18:15:40|5778.54|5740.54|5779.44|5741.44|5779.44|5741.44|5778.2|5740.2|10
1606846550000|2020-12-01 18:15:50|5779.84|5741.84|5781.27|5743.27|5781.27|5743.27|5779.84|5741.84|10
1606846560000|2020-12-01 18:16:00|5781.41|5743.41|5781.41|5743.41|5781.49|5743.49|5781.25|5743.25|9
1606846570000|2020-12-01 18:16:10|5781.31|5743.31|5779.66|5741.66|5781.31|5743.31|5779.66|5741.66|10
1606846580000|2020-12-01 18:16:20|5779.5|5741.5|5776.71|5738.71|5779.5|5741.5|5776.71|5738.71|10
1606846590000|2020-12-01 18:16:30|5776.03|5738.03|5771.99|5733.99|5776.03|5738.03|5771.99|5733.99|10
1606846600000|2020-12-01 18:16:40|5771.84|5733.84|5768.47|5730.47|5771.84|5733.84|5768.47|5730.47|10
1606846610000|2020-12-01 18:16:50|5767.71|5729.71|5764.38|5726.38|5767.71|5729.71|5764.14|5726.14|10
1606846620000|2020-12-01 18:17:00|5764.36|5726.36|5760.53|5722.53|5764.36|5726.36|5760.53|5722.53|10
1606846630000|2020-12-01 18:17:10|5760.3|5722.3|5757.77|5719.77|5760.3|5722.3|5757.75|5719.75|10
1606846640000|2020-12-01 18:17:20|5757.8|5719.8|5758.05|5720.05|5758.29|5720.29|5757.7|5719.7|10
1606846650000|2020-12-01 18:17:30|5757.92|5719.92|5757.55|5719.55|5758.23|5720.23|5757.55|5719.55|10
1606846660000|2020-12-01 18:17:40|5757.7|5719.7|5758.08|5720.08|5758.16|5720.16|5757.7|5719.7|10
1606846670000|2020-12-01 18:17:50|5758.05|5720.05|5757.31|5719.31|5758.05|5720.05|5757.11|5719.11|10
1606846680000|2020-12-01 18:18:00|5757.34|5719.34|5758.03|5720.03|5758.07|5720.07|5757.12|5719.12|10
1606846690000|2020-12-01 18:18:10|5758.88|5720.88|5761.26|5723.26|5761.26|5723.26|5758.88|5720.88|10
1606846700000|2020-12-01 18:18:20|5761.81|5723.81|5766.13|5728.13|5766.13|5728.13|5761.81|5723.81|10
1606846710000|2020-12-01 18:18:30|5766.51|5728.51|5768.32|5730.32|5768.32|5730.32|5766.51|5728.51|10
1606846720000|2020-12-01 18:18:40|5768.09|5730.09|5769.27|5731.27|5769.27|5731.27|5767.91|5729.91|10
1606846730000|2020-12-01 18:18:50|5769.42|5731.42|5769.53|5731.53|5769.69|5731.69|5768.95|5730.95|10
1606846740000|2020-12-01 18:19:00|5769.55|5731.55|5770.93|5732.93|5771.05|5733.05|5769.55|5731.55|10
1606846750000|2020-12-01 18:19:10|5770.89|5732.89|5770.61|5732.61|5771.2|5733.2|5770.25|5732.25|10
1606846760000|2020-12-01 18:19:20|5770.91|5732.91|5773.09|5735.09|5773.19|5735.19|5770.91|5732.91|10
1606846770000|2020-12-01 18:19:30|5773.65|5735.65|5774.1|5736.1|5774.61|5736.61|5773.65|5735.65|10
1606846780000|2020-12-01 18:19:40|5774.11|5736.11|5773.75|5735.75|5774.15|5736.15|5773.46|5735.46|10
1606846790000|2020-12-01 18:19:50|5773.54|5735.54|5773.28|5735.28|5773.7|5735.7|5773.28|5735.28|10
1606846800000|2020-12-01 18:20:00|5773.24|5735.24|5772|5734|5773.28|5735.28|5772|5734|10
1606846810000|2020-12-01 18:20:10|5771.28|5733.28|5769.39|5731.39|5771.28|5733.28|5769.39|5731.39|9
1606846820000|2020-12-01 18:20:20|5768.78|5730.78|5768.26|5730.26|5769.09|5731.09|5768.26|5730.26|10
1606846830000|2020-12-01 18:20:30|5768.22|5730.22|5766.27|5728.27|5768.22|5730.22|5766.27|5728.27|10
1606846840000|2020-12-01 18:20:40|5766.08|5728.08|5764.86|5726.86|5766.08|5728.08|5764.79|5726.79|10
1606846850000|2020-12-01 18:20:50|5764.78|5726.78|5765.25|5727.25|5765.25|5727.25|5764.63|5726.63|10
1606846860000|2020-12-01 18:21:00|5765.06|5727.06|5765.98|5727.98|5765.98|5727.98|5765.06|5727.06|10
1606846870000|2020-12-01 18:21:10|5766.01|5728.01|5768.14|5730.14|5768.14|5730.14|5766.01|5728.01|10
1606846880000|2020-12-01 18:21:20|5768.1|5730.1|5766.94|5728.94|5768.1|5730.1|5766.94|5728.94|10
1606846890000|2020-12-01 18:21:30|5766.75|5728.75|5766.64|5728.64|5766.78|5728.78|5766.26|5728.26|10
1606846900000|2020-12-01 18:21:40|5766.68|5728.68|5766.2|5728.2|5766.79|5728.79|5766.2|5728.2|10
1606846910000|2020-12-01 18:21:50|5766.31|5728.31|5766.39|5728.39|5766.58|5728.58|5766.31|5728.31|10
1606846920000|2020-12-01 18:22:00|5766.15|5728.15|5765.13|5727.13|5766.29|5728.29|5765.13|5727.13|10
1606846930000|2020-12-01 18:22:10|5765.05|5727.05|5765.02|5727.02|5765.07|5727.07|5764.78|5726.78|10
1606846940000|2020-12-01 18:22:20|5765.13|5727.13|5763.43|5725.43|5765.13|5727.13|5763.43|5725.43|10
1606846950000|2020-12-01 18:22:30|5763.11|5725.11|5763.77|5725.77|5763.77|5725.77|5763.11|5725.11|10
1606846960000|2020-12-01 18:22:40|5763.64|5725.64|5763.71|5725.71|5764.09|5726.09|5763.61|5725.61|10
1606846970000|2020-12-01 18:22:50|5763.7|5725.7|5763.61|5725.61|5763.76|5725.76|5763.59|5725.59|9
1606846980000|2020-12-01 18:23:00|5763.48|5725.48|5763.79|5725.79|5763.79|5725.79|5763.45|5725.45|10
1606846990000|2020-12-01 18:23:10|5763.8|5725.8|5765.34|5727.34|5765.34|5727.34|5763.8|5725.8|10
1606847000000|2020-12-01 18:23:20|5765.42|5727.42|5766.2|5728.2|5766.2|5728.2|5765.35|5727.35|8
1606847010000|2020-12-01 18:23:30|5766.27|5728.27|5767.67|5729.67|5767.67|5729.67|5766.27|5728.27|10
1606847020000|2020-12-01 18:23:40|5767.78|5729.78|5770|5732|5770|5732|5767.78|5729.78|10
1606847030000|2020-12-01 18:23:50|5769.87|5731.87|5771.27|5733.27|5771.29|5733.29|5769.76|5731.76|10
1606847040000|2020-12-01 18:24:00|5771.28|5733.28|5771.74|5733.74|5771.86|5733.86|5771.28|5733.28|9
1606847050000|2020-12-01 18:24:10|5771.78|5733.78|5772.53|5734.53|5772.55|5734.55|5771.37|5733.37|10
1606847060000|2020-12-01 18:24:20|5772.49|5734.49|5772.17|5734.17|5772.49|5734.49|5772.06|5734.06|10
1606847070000|2020-12-01 18:24:30|5772.11|5734.11|5769.15|5731.15|5772.11|5734.11|5769.15|5731.15|10
1606847080000|2020-12-01 18:24:40|5768.65|5730.65|5764.52|5726.52|5768.65|5730.65|5764.52|5726.52|10
1606847090000|2020-12-01 18:24:50|5764.26|5726.26|5762.65|5724.65|5764.26|5726.26|5762.65|5724.65|10
1606847100000|2020-12-01 18:25:00|5762.35|5724.35|5755.65|5717.65|5762.35|5724.35|5755.65|5717.65|10
1606847110000|2020-12-01 18:25:10|5755.49|5717.49|5754.42|5716.42|5755.5|5717.5|5754.42|5716.42|10
1606847120000|2020-12-01 18:25:20|5754.56|5716.56|5752.11|5714.11|5754.56|5716.56|5751.78|5713.78|10
1606847130000|2020-12-01 18:25:30|5752.15|5714.15|5751.36|5713.36|5752.15|5714.15|5751.36|5713.36|10
1606847140000|2020-12-01 18:25:40|5751.15|5713.15|5750.78|5712.78|5751.15|5713.15|5750.42|5712.42|10
1606847150000|2020-12-01 18:25:50|5750.85|5712.85|5751.35|5713.35|5751.54|5713.54|5750.85|5712.85|10
1606847160000|2020-12-01 18:26:00|5751.5|5713.5|5752.53|5714.53|5752.53|5714.53|5751.36|5713.36|10
1606847170000|2020-12-01 18:26:10|5752.47|5714.47|5755.1|5717.1|5755.1|5717.1|5752.47|5714.47|10
1606847180000|2020-12-01 18:26:20|5755.35|5717.35|5757.89|5719.89|5757.89|5719.89|5755.35|5717.35|10
1606847190000|2020-12-01 18:26:30|5758.3|5720.3|5760.37|5722.37|5760.37|5722.37|5758.3|5720.3|9
1606847200000|2020-12-01 18:26:40|5760.52|5722.52|5760.45|5722.45|5760.9|5722.9|5760.45|5722.45|10
1606847210000|2020-12-01 18:26:50|5760.19|5722.19|5760.95|5722.95|5760.95|5722.95|5760.19|5722.19|10
1606847220000|2020-12-01 18:27:00|5760.96|5722.96|5761.44|5723.44|5761.45|5723.45|5760.96|5722.96|9
1606847230000|2020-12-01 18:27:10|5761.53|5723.53|5761.3|5723.3|5761.61|5723.61|5760.86|5722.86|10
1606847240000|2020-12-01 18:27:20|5761.36|5723.36|5763.8|5725.8|5763.8|5725.8|5761.36|5723.36|10
1606847250000|2020-12-01 18:27:30|5764.1|5726.1|5766.02|5728.02|5766.02|5728.02|5764.1|5726.1|10
1606847260000|2020-12-01 18:27:40|5766.8|5728.8|5768.96|5730.96|5768.96|5730.96|5766.8|5728.8|10
1606847270000|2020-12-01 18:27:50|5768.94|5730.94|5770.49|5732.49|5770.56|5732.56|5768.94|5730.94|10
1606847280000|2020-12-01 18:28:00|5770.19|5732.19|5768.63|5730.63|5770.19|5732.19|5768.58|5730.58|10
1606847290000|2020-12-01 18:28:10|5768.71|5730.71|5769.38|5731.38|5769.4|5731.4|5768.71|5730.71|9
1606847300000|2020-12-01 18:28:20|5769.29|5731.29|5769.77|5731.77|5769.77|5731.77|5769.29|5731.29|9
1606847310000|2020-12-01 18:28:30|5769.73|5731.73|5769.77|5731.77|5770.05|5732.05|5769.69|5731.69|10
1606847320000|2020-12-01 18:28:40|5769.7|5731.7|5769.72|5731.72|5770.29|5732.29|5769.7|5731.7|10
1606847330000|2020-12-01 18:28:50|5769.28|5731.28|5767.64|5729.64|5769.28|5731.28|5767.64|5729.64|10
1606847340000|2020-12-01 18:29:00|5767.6|5729.6|5767.75|5729.75|5767.75|5729.75|5767.43|5729.43|10
1606847350000|2020-12-01 18:29:10|5767.96|5729.96|5766.78|5728.78|5767.96|5729.96|5766.78|5728.78|10
1606847360000|2020-12-01 18:29:20|5766.82|5728.82|5765.2|5727.2|5766.82|5728.82|5765.19|5727.19|10
1606847370000|2020-12-01 18:29:30|5765.33|5727.33|5763.45|5725.45|5765.33|5727.33|5763.45|5725.45|9
1606847380000|2020-12-01 18:29:40|5763.02|5725.02|5760.46|5722.46|5763.02|5725.02|5760.34|5722.34|10
1606847390000|2020-12-01 18:29:50|5760.28|5722.28|5759.61|5721.61|5760.28|5722.28|5759.61|5721.61|10
1606847400000|2020-12-01 18:30:00|5759.64|5721.64|5758.44|5720.44|5759.65|5721.65|5758.44|5720.44|10
1606847410000|2020-12-01 18:30:10|5758.38|5720.38|5758.7|5720.7|5758.93|5720.93|5758.38|5720.38|9
1606847420000|2020-12-01 18:30:20|5758.98|5720.98|5761.26|5723.26|5761.31|5723.31|5758.98|5720.98|10
1606847430000|2020-12-01 18:30:30|5761.24|5723.24|5760.94|5722.94|5761.33|5723.33|5760.94|5722.94|10
1606847440000|2020-12-01 18:30:40|5761.07|5723.07|5761.52|5723.52|5761.74|5723.74|5761.07|5723.07|10
1606847450000|2020-12-01 18:30:50|5761.28|5723.28|5760.05|5722.05|5761.34|5723.34|5760.05|5722.05|10
1606847460000|2020-12-01 18:31:00|5759.88|5721.88|5758.98|5720.98|5759.88|5721.88|5758.98|5720.98|10
1606847470000|2020-12-01 18:31:10|5758.94|5720.94|5758.35|5720.35|5758.94|5720.94|5758.34|5720.34|10
1606847480000|2020-12-01 18:31:20|5758.08|5720.08|5757.7|5719.7|5758.08|5720.08|5757.63|5719.63|10
1606847490000|2020-12-01 18:31:30|5757.56|5719.56|5756.12|5718.12|5757.56|5719.56|5756.12|5718.12|10
1606847500000|2020-12-01 18:31:40|5756.23|5718.23|5755.6|5717.6|5756.23|5718.23|5755.6|5717.6|9
1606847510000|2020-12-01 18:31:50|5755.62|5717.62|5755.11|5717.11|5755.62|5717.62|5755.11|5717.11|9
1606847520000|2020-12-01 18:32:00|5754.99|5716.99|5753.51|5715.51|5755.28|5717.28|5753.51|5715.51|10
1606847530000|2020-12-01 18:32:10|5753.4|5715.4|5749.92|5711.92|5753.4|5715.4|5749.92|5711.92|10
1606847540000|2020-12-01 18:32:20|5749.88|5711.88|5747|5709|5749.88|5711.88|5746.82|5708.82|10
1606847550000|2020-12-01 18:32:30|5746.64|5708.64|5746.34|5708.34|5747.02|5709.02|5746.34|5708.34|10
1606847560000|2020-12-01 18:32:40|5746.39|5708.39|5745.19|5707.19|5746.39|5708.39|5745.19|5707.19|10
1606847570000|2020-12-01 18:32:50|5745.15|5707.15|5742.83|5704.83|5745.15|5707.15|5742.83|5704.83|10
1606847580000|2020-12-01 18:33:00|5742.58|5704.58|5741.16|5703.16|5742.58|5704.58|5741.12|5703.12|10
1606847590000|2020-12-01 18:33:10|5741.06|5703.06|5743.59|5705.59|5743.59|5705.59|5741.06|5703.06|10
1606847600000|2020-12-01 18:33:20|5743.96|5705.96|5745.82|5707.82|5745.82|5707.82|5743.96|5705.96|10
1606847610000|2020-12-01 18:33:30|5746|5708|5748.27|5710.27|5748.43|5710.43|5746|5708|10
1606847620000|2020-12-01 18:33:40|5748.23|5710.23|5748.59|5710.59|5748.64|5710.64|5748.23|5710.23|10
1606847630000|2020-12-01 18:33:50|5748.6|5710.6|5748.9|5710.9|5748.9|5710.9|5748.57|5710.57|8
1606847640000|2020-12-01 18:34:00|5749.02|5711.02|5750.05|5712.05|5750.05|5712.05|5748.95|5710.95|9
1606847650000|2020-12-01 18:34:10|5750.1|5712.1|5752.4|5714.4|5752.4|5714.4|5750.1|5712.1|10
1606847660000|2020-12-01 18:34:20|5752.44|5714.44|5753.39|5715.39|5753.39|5715.39|5752.44|5714.44|10
1606847670000|2020-12-01 18:34:30|5753.63|5715.63|5757.08|5719.08|5757.08|5719.08|5753.63|5715.63|10
1606847680000|2020-12-01 18:34:40|5757.46|5719.46|5759.81|5721.81|5759.81|5721.81|5757.46|5719.46|10
1606847690000|2020-12-01 18:34:50|5760.11|5722.11|5764.02|5726.02|5764.02|5726.02|5760.11|5722.11|10
1606847700000|2020-12-01 18:35:00|5764.44|5726.44|5767.63|5729.63|5767.63|5729.63|5764.44|5726.44|10
1606847710000|2020-12-01 18:35:10|5767.96|5729.96|5772.25|5734.25|5772.25|5734.25|5767.96|5729.96|10
1606847720000|2020-12-01 18:35:20|5773.01|5735.01|5776.47|5738.47|5776.47|5738.47|5773.01|5735.01|10
1606847730000|2020-12-01 18:35:30|5777.37|5739.37|5779.91|5741.91|5779.91|5741.91|5777.31|5739.31|10
1606847740000|2020-12-01 18:35:40|5780.2|5742.2|5783.93|5745.93|5784.13|5746.13|5780.2|5742.2|9
1606847750000|2020-12-01 18:35:50|5783.81|5745.81|5783.29|5745.29|5784.35|5746.35|5783.15|5745.15|10
1606847760000|2020-12-01 18:36:00|5783.32|5745.32|5784.86|5746.86|5784.86|5746.86|5783.24|5745.24|10
1606847770000|2020-12-01 18:36:10|5785.09|5747.09|5787.33|5749.33|5787.33|5749.33|5785.09|5747.09|10
1606847780000|2020-12-01 18:36:20|5787.42|5749.42|5789.37|5751.37|5789.37|5751.37|5787.42|5749.42|10
1606847790000|2020-12-01 18:36:30|5789.49|5751.49|5790.99|5752.99|5791.45|5753.45|5789.49|5751.49|10
1606847800000|2020-12-01 18:36:40|5791.05|5753.05|5791.8|5753.8|5791.8|5753.8|5790.87|5752.87|10
1606847810000|2020-12-01 18:36:50|5792.08|5754.08|5792.58|5754.58|5792.67|5754.67|5792.08|5754.08|10
1606847820000|2020-12-01 18:37:00|5792.86|5754.86|5792.68|5754.68|5792.86|5754.86|5792.57|5754.57|10
1606847830000|2020-12-01 18:37:10|5792.71|5754.71|5792.41|5754.41|5792.72|5754.72|5792.19|5754.19|9
1606847840000|2020-12-01 18:37:20|5792.36|5754.36|5793.22|5755.22|5793.22|5755.22|5792.18|5754.18|10
1606847850000|2020-12-01 18:37:30|5793.26|5755.26|5792.42|5754.42|5793.45|5755.45|5792.42|5754.42|9
1606847860000|2020-12-01 18:37:40|5792.31|5754.31|5791.83|5753.83|5792.31|5754.31|5791.83|5753.83|10
1606847870000|2020-12-01 18:37:50|5791.99|5753.99|5792.83|5754.83|5792.83|5754.83|5791.92|5753.92|9
1606847880000|2020-12-01 18:38:00|5792.81|5754.81|5792.67|5754.67|5792.81|5754.81|5792.58|5754.58|8
1606847890000|2020-12-01 18:38:10|5792.27|5754.27|5788.92|5750.92|5792.27|5754.27|5788.92|5750.92|10
1606847900000|2020-12-01 18:38:20|5788.96|5750.96|5787.13|5749.13|5788.96|5750.96|5786.85|5748.85|10
1606847910000|2020-12-01 18:38:30|5786.78|5748.78|5787.04|5749.04|5787.25|5749.25|5786.7|5748.7|10
1606847920000|2020-12-01 18:38:40|5787.03|5749.03|5787.6|5749.6|5787.74|5749.74|5786.87|5748.87|8
1606847930000|2020-12-01 18:38:50|5787.63|5749.63|5789.15|5751.15|5789.15|5751.15|5787.63|5749.63|10
1606847940000|2020-12-01 18:39:00|5789.24|5751.24|5789.23|5751.23|5790.06|5752.06|5789.23|5751.23|10
1606847950000|2020-12-01 18:39:10|5789.34|5751.34|5788.68|5750.68|5789.56|5751.56|5788.57|5750.57|10
1606847960000|2020-12-01 18:39:20|5788.41|5750.41|5785.54|5747.54|5788.41|5750.41|5785.54|5747.54|10
1606847970000|2020-12-01 18:39:30|5785.44|5747.44|5784.55|5746.55|5785.51|5747.51|5784.55|5746.55|10
1606847980000|2020-12-01 18:39:40|5784.33|5746.33|5784.15|5746.15|5784.33|5746.33|5783.39|5745.39|9
1606847990000|2020-12-01 18:39:50|5784.46|5746.46|5786|5748|5786|5748|5784.46|5746.46|10
1606848000000|2020-12-01 18:40:00|5786.03|5748.03|5786.55|5748.55|5786.7|5748.7|5786.03|5748.03|10
1606848010000|2020-12-01 18:40:10|5786.59|5748.59|5787.9|5749.9|5787.9|5749.9|5786.56|5748.56|10
1606848020000|2020-12-01 18:40:20|5787.97|5749.97|5788.54|5750.54|5788.54|5750.54|5787.97|5749.97|9
1606848030000|2020-12-01 18:40:30|5788.67|5750.67|5789.44|5751.44|5789.54|5751.54|5788.67|5750.67|10
1606848040000|2020-12-01 18:40:40|5789.65|5751.65|5789.55|5751.55|5789.89|5751.89|5789.35|5751.35|9
1606848050000|2020-12-01 18:40:50|5789.58|5751.58|5789.51|5751.51|5789.83|5751.83|5789.39|5751.39|10
1606848060000|2020-12-01 18:41:00|5789.57|5751.57|5789.23|5751.23|5789.68|5751.68|5789.07|5751.07|9
1606848070000|2020-12-01 18:41:10|5789.15|5751.15|5788.73|5750.73|5789.24|5751.24|5788.55|5750.55|10
1606848080000|2020-12-01 18:41:20|5788.7|5750.7|5787.77|5749.77|5788.7|5750.7|5787.77|5749.77|10
1606848090000|2020-12-01 18:41:30|5787.47|5749.47|5786.57|5748.57|5787.47|5749.47|5786.57|5748.57|9
1606848100000|2020-12-01 18:41:40|5786.77|5748.77|5787.64|5749.64|5787.64|5749.64|5786.73|5748.73|10
1606848110000|2020-12-01 18:41:50|5787.67|5749.67|5787.85|5749.85|5787.86|5749.86|5787.44|5749.44|9
1606848120000|2020-12-01 18:42:00|5787.87|5749.87|5788.4|5750.4|5788.62|5750.62|5787.81|5749.81|10
1606848130000|2020-12-01 18:42:10|5788.5|5750.5|5790.4|5752.4|5790.4|5752.4|5788.5|5750.5|9
1606848140000|2020-12-01 18:42:20|5790.73|5752.73|5791.07|5753.07|5791.07|5753.07|5790.73|5752.73|9
1606848150000|2020-12-01 18:42:30|5791.06|5753.06|5791.11|5753.11|5791.26|5753.26|5790.96|5752.96|10
1606848160000|2020-12-01 18:42:40|5791.26|5753.26|5792.51|5754.51|5792.51|5754.51|5791.26|5753.26|10
1606848170000|2020-12-01 18:42:50|5792.65|5754.65|5792.11|5754.11|5792.65|5754.65|5792.1|5754.1|10
1606848180000|2020-12-01 18:43:00|5792.05|5754.05|5791.36|5753.36|5792.05|5754.05|5791.3|5753.3|9
1606848190000|2020-12-01 18:43:10|5791.45|5753.45|5790.79|5752.79|5791.45|5753.45|5790.65|5752.65|10
1606848200000|2020-12-01 18:43:20|5790.71|5752.71|5790.32|5752.32|5790.71|5752.71|5790.32|5752.32|10
1606848210000|2020-12-01 18:43:30|5790.24|5752.24|5790|5752|5790.27|5752.27|5790|5752|10
1606848220000|2020-12-01 18:43:40|5790.01|5752.01|5788.53|5750.53|5790.03|5752.03|5788.53|5750.53|10
1606848230000|2020-12-01 18:43:50|5788.31|5750.31|5784.34|5746.34|5788.36|5750.36|5784.34|5746.34|10
1606848240000|2020-12-01 18:44:00|5783.96|5745.96|5781.56|5743.56|5784.06|5746.06|5781.56|5743.56|10
1606848250000|2020-12-01 18:44:10|5780.34|5742.34|5773.13|5735.13|5780.34|5742.34|5773.13|5735.13|10
1606848260000|2020-12-01 18:44:20|5772.89|5734.89|5770.45|5732.45|5772.89|5734.89|5770.45|5732.45|10
1606848270000|2020-12-01 18:44:30|5770.35|5732.35|5771.13|5733.13|5771.13|5733.13|5770.23|5732.23|9
1606848280000|2020-12-01 18:44:40|5771.14|5733.14|5768.96|5730.96|5771.14|5733.14|5768.96|5730.96|9
1606848290000|2020-12-01 18:44:50|5768.59|5730.59|5761.41|5723.41|5768.59|5730.59|5761.41|5723.41|10
1606848300000|2020-12-01 18:45:00|5760.89|5722.89|5761.09|5723.09|5761.31|5723.31|5760.58|5722.58|10
1606848310000|2020-12-01 18:45:10|5760.69|5722.69|5756.88|5718.88|5760.69|5722.69|5756.88|5718.88|10
1606848320000|2020-12-01 18:45:20|5756.76|5718.76|5753.52|5715.52|5756.88|5718.88|5753.52|5715.52|10
1606848330000|2020-12-01 18:45:30|5753.14|5715.14|5750.29|5712.29|5753.14|5715.14|5750.29|5712.29|10
1606848340000|2020-12-01 18:45:40|5750.09|5712.09|5749.87|5711.87|5750.55|5712.55|5749.84|5711.84|10
1606848350000|2020-12-01 18:45:50|5749.86|5711.86|5743.11|5705.11|5749.86|5711.86|5743.11|5705.11|10
1606848360000|2020-12-01 18:46:00|5743.14|5705.14|5740.91|5702.91|5743.14|5705.14|5740.29|5702.29|10
1606848370000|2020-12-01 18:46:10|5741.4|5703.4|5745.04|5707.04|5745.04|5707.04|5741.4|5703.4|10
1606848380000|2020-12-01 18:46:20|5744.74|5706.74|5746.68|5708.68|5746.69|5708.69|5744.74|5706.74|10
1606848390000|2020-12-01 18:46:30|5746.35|5708.35|5746.61|5708.61|5746.78|5708.78|5746.26|5708.26|10
1606848400000|2020-12-01 18:46:40|5746.54|5708.54|5743.75|5705.75|5746.63|5708.63|5743.55|5705.55|10
1606848410000|2020-12-01 18:46:50|5744.09|5706.09|5743.96|5705.96|5744.09|5706.09|5743.33|5705.33|10
1606848420000|2020-12-01 18:47:00|5743.88|5705.88|5744.52|5706.52|5744.52|5706.52|5743.88|5705.88|10
1606848430000|2020-12-01 18:47:10|5744.37|5706.37|5740.22|5702.22|5744.37|5706.37|5740.22|5702.22|10
1606848440000|2020-12-01 18:47:20|5740.46|5702.46|5738.07|5700.07|5740.46|5702.46|5737.82|5699.82|10
1606848450000|2020-12-01 18:47:30|5738.3|5700.3|5739.08|5701.08|5739.08|5701.08|5737.94|5699.94|10
1606848460000|2020-12-01 18:47:40|5739.04|5701.04|5737.78|5699.78|5739.64|5701.64|5737.78|5699.78|10
1606848470000|2020-12-01 18:47:50|5737.69|5699.69|5736.07|5698.07|5737.69|5699.69|5736.07|5698.07|10
1606848480000|2020-12-01 18:48:00|5735.55|5697.55|5734.79|5696.79|5735.55|5697.55|5734.3|5696.3|10
1606848490000|2020-12-01 18:48:10|5734.75|5696.75|5735.26|5697.26|5735.26|5697.26|5734.68|5696.68|10
1606848500000|2020-12-01 18:48:20|5735.5|5697.5|5736.39|5698.39|5736.73|5698.73|5735.5|5697.5|10
1606848510000|2020-12-01 18:48:30|5736.45|5698.45|5736.19|5698.19|5736.45|5698.45|5735.99|5697.99|9
1606848520000|2020-12-01 18:48:40|5736.13|5698.13|5735.33|5697.33|5736.13|5698.13|5735.18|5697.18|10
1606848530000|2020-12-01 18:48:50|5735.09|5697.09|5731.81|5693.81|5735.29|5697.29|5731.81|5693.81|10
1606848540000|2020-12-01 18:49:00|5731.7|5693.7|5727.64|5689.64|5731.7|5693.7|5727.64|5689.64|10
1606848550000|2020-12-01 18:49:10|5725.86|5687.86|5724.96|5686.96|5725.86|5687.86|5723.88|5685.88|10
1606848560000|2020-12-01 18:49:20|5724.77|5686.77|5725.51|5687.51|5725.51|5687.51|5724.03|5686.03|10
1606848570000|2020-12-01 18:49:30|5725.21|5687.21|5728.01|5690.01|5728.05|5690.05|5725|5687|10
1606848580000|2020-12-01 18:49:40|5727.75|5689.75|5725.62|5687.62|5727.78|5689.78|5725.62|5687.62|10
1606848590000|2020-12-01 18:49:50|5725.18|5687.18|5720.64|5682.64|5725.18|5687.18|5720.64|5682.64|10
1606848600000|2020-12-01 18:50:00|5720.47|5682.47|5719.12|5681.12|5720.47|5682.47|5719.12|5681.12|10
1606848610000|2020-12-01 18:50:10|5719.17|5681.17|5721.99|5683.99|5721.99|5683.99|5719.17|5681.17|10
1606848620000|2020-12-01 18:50:20|5722.25|5684.25|5726.57|5688.57|5726.57|5688.57|5722.25|5684.25|9
1606848630000|2020-12-01 18:50:30|5726.91|5688.91|5730.28|5692.28|5730.28|5692.28|5726.91|5688.91|10
1606848640000|2020-12-01 18:50:40|5730.56|5692.56|5729.19|5691.19|5730.56|5692.56|5729.19|5691.19|10
1606848650000|2020-12-01 18:50:50|5729.17|5691.17|5726.15|5688.15|5729.17|5691.17|5726.15|5688.15|10
1606848660000|2020-12-01 18:51:00|5725.86|5687.86|5721.5|5683.5|5725.88|5687.88|5721.5|5683.5|10
1606848670000|2020-12-01 18:51:10|5720.89|5682.89|5719.09|5681.09|5720.89|5682.89|5718.94|5680.94|10
1606848680000|2020-12-01 18:51:20|5718.79|5680.79|5720.27|5682.27|5720.41|5682.41|5718.79|5680.79|10
1606848690000|2020-12-01 18:51:30|5720.91|5682.91|5723.48|5685.48|5723.48|5685.48|5720.91|5682.91|10
1606848700000|2020-12-01 18:51:40|5724.63|5686.63|5728.96|5690.96|5728.96|5690.96|5724.63|5686.63|10
1606848710000|2020-12-01 18:51:50|5729.07|5691.07|5729.96|5691.96|5729.96|5691.96|5729|5691|10
1606848720000|2020-12-01 18:52:00|5729.85|5691.85|5732.92|5694.92|5732.92|5694.92|5729.01|5691.01|10
1606848730000|2020-12-01 18:52:10|5732.99|5694.99|5734.5|5696.5|5734.5|5696.5|5732.99|5694.99|10
1606848740000|2020-12-01 18:52:20|5734.13|5696.13|5734.45|5696.45|5734.83|5696.83|5734.13|5696.13|10
1606848750000|2020-12-01 18:52:30|5734.44|5696.44|5733.32|5695.32|5734.63|5696.63|5733.32|5695.32|9
1606848760000|2020-12-01 18:52:40|5733.24|5695.24|5733.24|5695.24|5733.58|5695.58|5733.24|5695.24|9
1606848770000|2020-12-01 18:52:50|5733.62|5695.62|5734.04|5696.04|5734.39|5696.39|5733.62|5695.62|10
1606848780000|2020-12-01 18:53:00|5733.84|5695.84|5732.79|5694.79|5734.03|5696.03|5732.72|5694.72|10
1606848790000|2020-12-01 18:53:10|5732.8|5694.8|5730.85|5692.85|5732.88|5694.88|5730.85|5692.85|10
1606848800000|2020-12-01 18:53:20|5730.1|5692.1|5728.09|5690.09|5730.1|5692.1|5727.86|5689.86|10
1606848810000|2020-12-01 18:53:30|5727.92|5689.92|5725.66|5687.66|5727.92|5689.92|5725.66|5687.66|10
1606848820000|2020-12-01 18:53:40|5725.74|5687.74|5726.2|5688.2|5726.2|5688.2|5725.34|5687.34|10
1606848830000|2020-12-01 18:53:50|5726.23|5688.23|5728.67|5690.67|5728.67|5690.67|5726.23|5688.23|10
1606848840000|2020-12-01 18:54:00|5728.94|5690.94|5731.32|5693.32|5731.32|5693.32|5728.62|5690.62|10
1606848850000|2020-12-01 18:54:10|5731.57|5693.57|5736.83|5698.83|5736.83|5698.83|5731.57|5693.57|10
1606848860000|2020-12-01 18:54:20|5737.22|5699.22|5740.2|5702.2|5740.27|5702.27|5737.22|5699.22|10
1606848870000|2020-12-01 18:54:30|5740.23|5702.23|5741.83|5703.83|5741.83|5703.83|5740.07|5702.07|10
1606848880000|2020-12-01 18:54:40|5742.11|5704.11|5744.06|5706.06|5744.24|5706.24|5741.55|5703.55|10
1606848890000|2020-12-01 18:54:50|5744.03|5706.03|5743.94|5705.94|5744.4|5706.4|5743.94|5705.94|10
1606848900000|2020-12-01 18:55:00|5744.31|5706.31|5747.05|5709.05|5747.05|5709.05|5744.31|5706.31|10
1606848910000|2020-12-01 18:55:10|5747.44|5709.44|5748.66|5710.66|5749.84|5711.84|5747.44|5709.44|10
1606848920000|2020-12-01 18:55:20|5748.7|5710.7|5746.05|5708.05|5748.7|5710.7|5746.05|5708.05|10
1606848930000|2020-12-01 18:55:30|5746.07|5708.07|5740.73|5702.73|5746.07|5708.07|5740.73|5702.73|10
1606848940000|2020-12-01 18:55:40|5740.4|5702.4|5734.44|5696.44|5740.4|5702.4|5734.44|5696.44|10
1606848950000|2020-12-01 18:55:50|5734.06|5696.06|5732.67|5694.67|5734.06|5696.06|5732.67|5694.67|10
1606848960000|2020-12-01 18:56:00|5732.1|5694.1|5727.09|5689.09|5732.1|5694.1|5727.09|5689.09|10
1606848970000|2020-12-01 18:56:10|5725.46|5687.46|5714.8|5676.8|5725.46|5687.46|5714.48|5676.48|10
1606848980000|2020-12-01 18:56:20|5714.65|5676.65|5716.47|5678.47|5716.47|5678.47|5713.48|5675.48|10
1606848990000|2020-12-01 18:56:30|5716.82|5678.82|5719.02|5681.02|5719.02|5681.02|5716.82|5678.82|10
1606849000000|2020-12-01 18:56:40|5719.24|5681.24|5717.57|5679.57|5719.58|5681.58|5717.57|5679.57|10
1606849010000|2020-12-01 18:56:50|5717.8|5679.8|5718.08|5680.08|5718.56|5680.56|5717.8|5679.8|10
1606849020000|2020-12-01 18:57:00|5716.99|5678.99|5714.08|5676.08|5716.99|5678.99|5714.08|5676.08|10
1606849030000|2020-12-01 18:57:10|5713.78|5675.78|5713.22|5675.22|5713.78|5675.78|5711.72|5673.72|10
1606849040000|2020-12-01 18:57:20|5714.02|5676.02|5716.11|5678.11|5716.11|5678.11|5714.02|5676.02|10
1606849050000|2020-12-01 18:57:30|5716.79|5678.79|5723.99|5685.99|5723.99|5685.99|5716.79|5678.79|10
1606849060000|2020-12-01 18:57:40|5724.15|5686.15|5725.2|5687.2|5725.29|5687.29|5723.41|5685.41|10
1606849070000|2020-12-01 18:57:50|5724.83|5686.83|5728.43|5690.43|5728.43|5690.43|5724.27|5686.27|10
1606849080000|2020-12-01 18:58:00|5728.78|5690.78|5729|5691|5729|5691|5727.98|5689.98|10
1606849090000|2020-12-01 18:58:10|5729.8|5691.8|5733.57|5695.57|5733.57|5695.57|5729.69|5691.69|10
1606849100000|2020-12-01 18:58:20|5733.62|5695.62|5733.88|5695.88|5734.69|5696.69|5733.62|5695.62|10
1606849110000|2020-12-01 18:58:30|5733.91|5695.91|5733.64|5695.64|5734.18|5696.18|5733.39|5695.39|10
1606849120000|2020-12-01 18:58:40|5733.9|5695.9|5736.32|5698.32|5736.32|5698.32|5733.9|5695.9|10
1606849130000|2020-12-01 18:58:50|5736.23|5698.23|5735.49|5697.49|5736.47|5698.47|5735.49|5697.49|10
1606849140000|2020-12-01 18:59:00|5736|5698|5732.83|5694.83|5736|5698|5732.75|5694.75|10
1606849150000|2020-12-01 18:59:10|5732.78|5694.78|5730.91|5692.91|5732.78|5694.78|5730.91|5692.91|10
1606849160000|2020-12-01 18:59:20|5729.98|5691.98|5725.42|5687.42|5729.98|5691.98|5725.42|5687.42|10
1606849170000|2020-12-01 18:59:30|5724.35|5686.35|5722.51|5684.51|5724.35|5686.35|5722.51|5684.51|9
1606849180000|2020-12-01 18:59:40|5722.29|5684.29|5720.43|5682.43|5722.33|5684.33|5720.42|5682.42|10
1606849190000|2020-12-01 18:59:50|5720.1|5682.1|5718.72|5680.72|5720.1|5682.1|5718.37|5680.37|10
1606849200000|2020-12-01 19:00:00|5719.79|5681.79|5719.88|5681.88|5720.97|5682.97|5719.68|5681.68|10
1606849210000|2020-12-01 19:00:10|5720.06|5682.06|5719.7|5681.7|5720.38|5682.38|5719.59|5681.59|10
1606849220000|2020-12-01 19:00:20|5719.55|5681.55|5719.71|5681.71|5720.06|5682.06|5719.54|5681.54|10
1606849230000|2020-12-01 19:00:30|5719.94|5681.94|5723.97|5685.97|5723.97|5685.97|5719.94|5681.94|10
1606849240000|2020-12-01 19:00:40|5724.43|5686.43|5729.67|5691.67|5729.67|5691.67|5724.43|5686.43|10
1606849250000|2020-12-01 19:00:50|5729.75|5691.75|5730.98|5692.98|5731.25|5693.25|5729.75|5691.75|10
1606849260000|2020-12-01 19:01:00|5731.15|5693.15|5731.16|5693.16|5731.16|5693.16|5730.65|5692.65|9
1606849270000|2020-12-01 19:01:10|5731.09|5693.09|5732.55|5694.55|5732.55|5694.55|5731.01|5693.01|10
1606849280000|2020-12-01 19:01:20|5732.65|5694.65|5734.97|5696.97|5734.97|5696.97|5732.65|5694.65|10
1606849290000|2020-12-01 19:01:30|5734.69|5696.69|5734.97|5696.97|5734.97|5696.97|5734.54|5696.54|9
1606849300000|2020-12-01 19:01:40|5734.78|5696.78|5734.91|5696.91|5734.91|5696.91|5734.59|5696.59|10
1606849310000|2020-12-01 19:01:50|5735.07|5697.07|5740.83|5702.83|5740.83|5702.83|5735.07|5697.07|10
1606849320000|2020-12-01 19:02:00|5741.65|5703.65|5745.55|5707.55|5745.55|5707.55|5741.65|5703.65|10
1606849330000|2020-12-01 19:02:10|5745.72|5707.72|5744.85|5706.85|5746|5708|5744.78|5706.78|9
1606849340000|2020-12-01 19:02:20|5744.81|5706.81|5745.68|5707.68|5745.68|5707.68|5744.52|5706.52|10
1606849350000|2020-12-01 19:02:30|5745.34|5707.34|5745.2|5707.2|5745.34|5707.34|5744.99|5706.99|10
1606849360000|2020-12-01 19:02:40|5745.27|5707.27|5746.71|5708.71|5746.71|5708.71|5745.27|5707.27|10
1606849370000|2020-12-01 19:02:50|5747.23|5709.23|5747.32|5709.32|5748|5710|5747.2|5709.2|9
1606849380000|2020-12-01 19:03:00|5747.18|5709.18|5747.31|5709.31|5747.32|5709.32|5747.12|5709.12|10
1606849390000|2020-12-01 19:03:10|5747.36|5709.36|5747.27|5709.27|5747.37|5709.37|5746.99|5708.99|8
1606849400000|2020-12-01 19:03:20|5747.11|5709.11|5747.07|5709.07|5747.52|5709.52|5747.07|5709.07|10
1606849410000|2020-12-01 19:03:30|5746.88|5708.88|5746.63|5708.63|5746.88|5708.88|5746.55|5708.55|9
1606849420000|2020-12-01 19:03:40|5746.73|5708.73|5747.74|5709.74|5747.83|5709.83|5746.73|5708.73|10
1606849430000|2020-12-01 19:03:50|5748.1|5710.1|5750.74|5712.74|5750.74|5712.74|5748.1|5710.1|10
1606849440000|2020-12-01 19:04:00|5750.78|5712.78|5750.21|5712.21|5750.88|5712.88|5750.13|5712.13|10
1606849450000|2020-12-01 19:04:10|5750.17|5712.17|5750.27|5712.27|5750.28|5712.28|5749.74|5711.74|10
1606849460000|2020-12-01 19:04:20|5750.3|5712.3|5750.01|5712.01|5750.3|5712.3|5749.89|5711.89|10
1606849470000|2020-12-01 19:04:30|5750.59|5712.59|5752.59|5714.59|5752.59|5714.59|5750.59|5712.59|10
1606849480000|2020-12-01 19:04:40|5752.79|5714.79|5754.23|5716.23|5754.23|5716.23|5752.71|5714.71|10
1606849490000|2020-12-01 19:04:50|5754.31|5716.31|5755.69|5717.69|5755.69|5717.69|5754.31|5716.31|9
1606849500000|2020-12-01 19:05:00|5755.74|5717.74|5757.75|5719.75|5757.75|5719.75|5755.56|5717.56|10
1606849510000|2020-12-01 19:05:10|5757.94|5719.94|5761.75|5723.75|5761.75|5723.75|5757.94|5719.94|10
1606849520000|2020-12-01 19:05:20|5762.19|5724.19|5762.52|5724.52|5762.74|5724.74|5762.19|5724.19|10
1606849530000|2020-12-01 19:05:30|5761.94|5723.94|5760.51|5722.51|5762.03|5724.03|5760.28|5722.28|10
1606849540000|2020-12-01 19:05:40|5760.68|5722.68|5761.91|5723.91|5761.91|5723.91|5760.68|5722.68|8
1606849550000|2020-12-01 19:05:50|5762.17|5724.17|5763.81|5725.81|5763.81|5725.81|5762.12|5724.12|9
1606849560000|2020-12-01 19:06:00|5764.14|5726.14|5765.02|5727.02|5765.02|5727.02|5764.11|5726.11|10
1606849570000|2020-12-01 19:06:10|5765.16|5727.16|5768|5730|5768|5730|5765.16|5727.16|10
1606849580000|2020-12-01 19:06:20|5768.36|5730.36|5769.92|5731.92|5769.92|5731.92|5768.36|5730.36|10
1606849590000|2020-12-01 19:06:30|5770.14|5732.14|5771.37|5733.37|5771.42|5733.42|5770.02|5732.02|10
1606849600000|2020-12-01 19:06:40|5771.55|5733.55|5772.52|5734.52|5773.07|5735.07|5771.55|5733.55|10
1606849610000|2020-12-01 19:06:50|5773.21|5735.21|5773.4|5735.4|5773.55|5735.55|5773.21|5735.21|9
1606849620000|2020-12-01 19:07:00|5773.41|5735.41|5772.96|5734.96|5773.57|5735.57|5772.89|5734.89|10
1606849630000|2020-12-01 19:07:10|5773.29|5735.29|5771.89|5733.89|5773.36|5735.36|5771.88|5733.88|10
1606849640000|2020-12-01 19:07:20|5771.91|5733.91|5772.72|5734.72|5772.72|5734.72|5771.51|5733.51|10
1606849650000|2020-12-01 19:07:30|5773.11|5735.11|5773.16|5735.16|5773.38|5735.38|5773.11|5735.11|10
1606849660000|2020-12-01 19:07:40|5773.2|5735.2|5774.61|5736.61|5774.61|5736.61|5773.01|5735.01|10
1606849670000|2020-12-01 19:07:50|5775.23|5737.23|5775.79|5737.79|5775.94|5737.94|5775.23|5737.23|10
1606849680000|2020-12-01 19:08:00|5775.71|5737.71|5776.53|5738.53|5776.68|5738.68|5775.71|5737.71|10
1606849690000|2020-12-01 19:08:10|5776.62|5738.62|5776.78|5738.78|5777|5739|5776.47|5738.47|9
1606849700000|2020-12-01 19:08:20|5776.85|5738.85|5776.71|5738.71|5776.98|5738.98|5776.5|5738.5|10
1606849710000|2020-12-01 19:08:30|5776.65|5738.65|5777.11|5739.11|5777.11|5739.11|5776.38|5738.38|10
1606849720000|2020-12-01 19:08:40|5777.27|5739.27|5779.11|5741.11|5779.11|5741.11|5776.98|5738.98|10
1606849730000|2020-12-01 19:08:50|5779.4|5741.4|5780.34|5742.34|5780.34|5742.34|5779.13|5741.13|10
1606849740000|2020-12-01 19:09:00|5780.44|5742.44|5779.63|5741.63|5780.71|5742.71|5779.63|5741.63|10
1606849750000|2020-12-01 19:09:10|5779.57|5741.57|5778.63|5740.63|5779.64|5741.64|5778.63|5740.63|9
1606849760000|2020-12-01 19:09:20|5778.68|5740.68|5779.27|5741.27|5779.38|5741.38|5778.68|5740.68|9
1606849770000|2020-12-01 19:09:30|5779.36|5741.36|5779.31|5741.31|5779.49|5741.49|5778.88|5740.88|10
1606849780000|2020-12-01 19:09:40|5779.5|5741.5|5781.54|5743.54|5781.54|5743.54|5779.3|5741.3|10
1606849790000|2020-12-01 19:09:50|5782.07|5744.07|5781.75|5743.75|5782.63|5744.63|5781.75|5743.75|10
1606849800000|2020-12-01 19:10:00|5781.9|5743.9|5781.68|5743.68|5781.9|5743.9|5781.4|5743.4|10
1606849810000|2020-12-01 19:10:10|5781.49|5743.49|5778.95|5740.95|5781.49|5743.49|5778.95|5740.95|10
1606849820000|2020-12-01 19:10:20|5778.69|5740.69|5777.37|5739.37|5778.69|5740.69|5777.37|5739.37|10
1606849830000|2020-12-01 19:10:30|5777.34|5739.34|5781.37|5743.37|5781.37|5743.37|5777.27|5739.27|10
1606849840000|2020-12-01 19:10:40|5781.77|5743.77|5784.03|5746.03|5784.03|5746.03|5781.77|5743.77|10
1606849850000|2020-12-01 19:10:50|5784.07|5746.07|5784.91|5746.91|5784.91|5746.91|5784.07|5746.07|10
1606849860000|2020-12-01 19:11:00|5785.32|5747.32|5786.26|5748.26|5786.26|5748.26|5785.32|5747.32|10
1606849870000|2020-12-01 19:11:10|5786.37|5748.37|5786.33|5748.33|5786.9|5748.9|5786.33|5748.33|10
1606849880000|2020-12-01 19:11:20|5786.27|5748.27|5785.17|5747.17|5786.39|5748.39|5785.17|5747.17|10
1606849890000|2020-12-01 19:11:30|5784.69|5746.69|5784.79|5746.79|5784.88|5746.88|5783.89|5745.89|9
1606849900000|2020-12-01 19:11:40|5784.87|5746.87|5783.84|5745.84|5785|5747|5783.49|5745.49|10
1606849910000|2020-12-01 19:11:50|5784.1|5746.1|5782.87|5744.87|5784.31|5746.31|5782.87|5744.87|10
1606849920000|2020-12-01 19:12:00|5782.88|5744.88|5781.68|5743.68|5782.98|5744.98|5781.68|5743.68|10
1606849930000|2020-12-01 19:12:10|5781.47|5743.47|5780.99|5742.99|5781.56|5743.56|5780.9|5742.9|10
1606849940000|2020-12-01 19:12:20|5781.03|5743.03|5779.87|5741.87|5781.06|5743.06|5779.87|5741.87|10
1606849950000|2020-12-01 19:12:30|5779.61|5741.61|5778.07|5740.07|5779.69|5741.69|5778.07|5740.07|10
1606849960000|2020-12-01 19:12:40|5778.13|5740.13|5776.45|5738.45|5778.15|5740.15|5776.45|5738.45|10
1606849970000|2020-12-01 19:12:50|5776.49|5738.49|5777.15|5739.15|5777.15|5739.15|5776.25|5738.25|10
1606849980000|2020-12-01 19:13:00|5777.07|5739.07|5779.39|5741.39|5779.39|5741.39|5777.07|5739.07|10
1606849990000|2020-12-01 19:13:10|5779.73|5741.73|5779.76|5741.76|5780.32|5742.32|5779.73|5741.73|9
1606850000000|2020-12-01 19:13:20|5779.53|5741.53|5779.24|5741.24|5779.54|5741.54|5779.2|5741.2|9
1606850010000|2020-12-01 19:13:30|5779|5741|5778.85|5740.85|5779.01|5741.01|5778.62|5740.62|10
1606850020000|2020-12-01 19:13:40|5778.98|5740.98|5779.32|5741.32|5779.32|5741.32|5778.98|5740.98|9
1606850030000|2020-12-01 19:13:50|5779.1|5741.1|5778.8|5740.8|5779.1|5741.1|5778.5|5740.5|10
1606850040000|2020-12-01 19:14:00|5778.63|5740.63|5778.88|5740.88|5778.88|5740.88|5778.63|5740.63|9
1606850050000|2020-12-01 19:14:10|5778.97|5740.97|5779.1|5741.1|5779.57|5741.57|5778.97|5740.97|10
1606850060000|2020-12-01 19:14:20|5779.13|5741.13|5775.31|5737.31|5779.13|5741.13|5775.31|5737.31|10
1606850070000|2020-12-01 19:14:30|5774.23|5736.23|5771.34|5733.34|5774.23|5736.23|5771.34|5733.34|10
1606850080000|2020-12-01 19:14:40|5771.52|5733.52|5769.23|5731.23|5771.52|5733.52|5769.2|5731.2|10
1606850090000|2020-12-01 19:14:50|5769.14|5731.14|5770.81|5732.81|5770.81|5732.81|5769.14|5731.14|10
1606850100000|2020-12-01 19:15:00|5771.95|5733.95|5773.4|5735.4|5773.4|5735.4|5771.95|5733.95|10
1606850110000|2020-12-01 19:15:10|5773.97|5735.97|5776.91|5738.91|5776.91|5738.91|5773.97|5735.97|10
1606850120000|2020-12-01 19:15:20|5776.87|5738.87|5777.81|5739.81|5777.81|5739.81|5776.77|5738.77|10
1606850130000|2020-12-01 19:15:30|5778.01|5740.01|5779.39|5741.39|5779.39|5741.39|5778.01|5740.01|10
1606850140000|2020-12-01 19:15:40|5779.44|5741.44|5781.87|5743.87|5781.87|5743.87|5779.44|5741.44|10
1606850150000|2020-12-01 19:15:50|5782.08|5744.08|5783.34|5745.34|5783.38|5745.38|5781.9|5743.9|9
1606850160000|2020-12-01 19:16:00|5783.17|5745.17|5785.21|5747.21|5785.21|5747.21|5783.17|5745.17|10
1606850170000|2020-12-01 19:16:10|5785.2|5747.2|5786.84|5748.84|5786.84|5748.84|5785.2|5747.2|10
1606850180000|2020-12-01 19:16:20|5786.98|5748.98|5788.54|5750.54|5788.54|5750.54|5786.85|5748.85|10
1606850190000|2020-12-01 19:16:30|5788.67|5750.67|5786.46|5748.46|5788.75|5750.75|5786.19|5748.19|10
1606850200000|2020-12-01 19:16:40|5786.22|5748.22|5782.71|5744.71|5786.51|5748.51|5782.71|5744.71|10
1606850210000|2020-12-01 19:16:50|5782.7|5744.7|5781.57|5743.57|5782.7|5744.7|5781.47|5743.47|10
1606850220000|2020-12-01 19:17:00|5781.76|5743.76|5782.44|5744.44|5782.44|5744.44|5781.39|5743.39|10
1606850230000|2020-12-01 19:17:10|5782.9|5744.9|5783.79|5745.79|5783.87|5745.87|5782.86|5744.86|10
1606850240000|2020-12-01 19:17:20|5783.74|5745.74|5781.94|5743.94|5783.82|5745.82|5781.94|5743.94|10
1606850250000|2020-12-01 19:17:30|5781.22|5743.22|5779.43|5741.43|5781.22|5743.22|5779.43|5741.43|10
1606850260000|2020-12-01 19:17:40|5778.93|5740.93|5777.94|5739.94|5778.98|5740.98|5777.94|5739.94|10
1606850270000|2020-12-01 19:17:50|5777.9|5739.9|5779|5741|5779.17|5741.17|5777.9|5739.9|10
1606850280000|2020-12-01 19:18:00|5778.81|5740.81|5778.62|5740.62|5778.88|5740.88|5778.15|5740.15|10
1606850290000|2020-12-01 19:18:10|5778.82|5740.82|5778.67|5740.67|5779.58|5741.58|5778.67|5740.67|10
1606850300000|2020-12-01 19:18:20|5778.65|5740.65|5778.09|5740.09|5778.71|5740.71|5777.75|5739.75|10
1606850310000|2020-12-01 19:18:30|5778.24|5740.24|5778.45|5740.45|5778.84|5740.84|5777.98|5739.98|10
1606850320000|2020-12-01 19:18:40|5778.49|5740.49|5777.25|5739.25|5778.5|5740.5|5777.25|5739.25|10
1606850330000|2020-12-01 19:18:50|5776.99|5738.99|5776.05|5738.05|5776.99|5738.99|5775.78|5737.78|10
1606850340000|2020-12-01 19:19:00|5775.94|5737.94|5776|5738|5776.32|5738.32|5775.61|5737.61|10
1606850350000|2020-12-01 19:19:10|5775.71|5737.71|5776.59|5738.59|5776.59|5738.59|5775.71|5737.71|10
1606850360000|2020-12-01 19:19:20|5776.65|5738.65|5778.52|5740.52|5778.6|5740.6|5776.65|5738.65|10
1606850370000|2020-12-01 19:19:30|5778.44|5740.44|5778.52|5740.52|5778.61|5740.61|5778.24|5740.24|10
1606850380000|2020-12-01 19:19:40|5778.55|5740.55|5779.72|5741.72|5779.72|5741.72|5778.55|5740.55|9
1606850390000|2020-12-01 19:19:50|5779.82|5741.82|5778.68|5740.68|5779.82|5741.82|5778.68|5740.68|10
1606850400000|2020-12-01 19:20:00|5778.67|5740.67|5776.8|5738.8|5778.71|5740.71|5776.8|5738.8|10
1606850410000|2020-12-01 19:20:10|5776.47|5738.47|5773.87|5735.87|5776.53|5738.53|5773.87|5735.87|10
1606850420000|2020-12-01 19:20:20|5773.48|5735.48|5773.58|5735.58|5773.7|5735.7|5773.27|5735.27|10
1606850430000|2020-12-01 19:20:30|5773.81|5735.81|5777.15|5739.15|5777.15|5739.15|5773.81|5735.81|10
1606850440000|2020-12-01 19:20:40|5777.51|5739.51|5783.12|5745.12|5783.12|5745.12|5777.51|5739.51|10
1606850450000|2020-12-01 19:20:50|5783.18|5745.18|5784.16|5746.16|5784.35|5746.35|5783.18|5745.18|9
1606850460000|2020-12-01 19:21:00|5784.25|5746.25|5782.34|5744.34|5784.35|5746.35|5782.34|5744.34|10
1606850470000|2020-12-01 19:21:10|5781.86|5743.86|5779.8|5741.8|5781.99|5743.99|5779.8|5741.8|10
1606850480000|2020-12-01 19:21:20|5779.69|5741.69|5778.24|5740.24|5779.69|5741.69|5778.24|5740.24|10
1606850490000|2020-12-01 19:21:30|5778.05|5740.05|5779.18|5741.18|5779.18|5741.18|5777.88|5739.88|10
1606850500000|2020-12-01 19:21:40|5779.11|5741.11|5779.35|5741.35|5779.63|5741.63|5779.11|5741.11|9
1606850510000|2020-12-01 19:21:50|5779.51|5741.51|5780.18|5742.18|5780.2|5742.2|5779.51|5741.51|10
1606850520000|2020-12-01 19:22:00|5780.21|5742.21|5780.26|5742.26|5780.27|5742.27|5780.03|5742.03|10
1606850530000|2020-12-01 19:22:10|5780.29|5742.29|5777.57|5739.57|5780.29|5742.29|5777.57|5739.57|9
1606850540000|2020-12-01 19:22:20|5777.45|5739.45|5776.03|5738.03|5777.45|5739.45|5776.03|5738.03|10
1606850550000|2020-12-01 19:22:30|5775.93|5737.93|5775.26|5737.26|5775.95|5737.95|5775.26|5737.26|10
1606850560000|2020-12-01 19:22:40|5775.41|5737.41|5777.36|5739.36|5777.36|5739.36|5775.41|5737.41|10
1606850570000|2020-12-01 19:22:50|5778.3|5740.3|5781.52|5743.52|5781.52|5743.52|5778.22|5740.22|10
1606850580000|2020-12-01 19:23:00|5781.32|5743.32|5780.73|5742.73|5781.32|5743.32|5780.37|5742.37|10
1606850590000|2020-12-01 19:23:10|5780.18|5742.18|5779.1|5741.1|5780.18|5742.18|5779.1|5741.1|9
1606850600000|2020-12-01 19:23:20|5779.06|5741.06|5776.83|5738.83|5779.06|5741.06|5776.83|5738.83|10
1606850610000|2020-12-01 19:23:30|5776.21|5738.21|5773.76|5735.76|5776.21|5738.21|5773.76|5735.76|10
1606850620000|2020-12-01 19:23:40|5773.92|5735.92|5774.85|5736.85|5775.27|5737.27|5773.81|5735.81|10
1606850630000|2020-12-01 19:23:50|5775.19|5737.19|5775.72|5737.72|5775.95|5737.95|5775.19|5737.19|9
1606850640000|2020-12-01 19:24:00|5775.77|5737.77|5774.76|5736.76|5775.88|5737.88|5774.76|5736.76|10
1606850650000|2020-12-01 19:24:10|5774.52|5736.52|5772.76|5734.76|5774.54|5736.54|5772.76|5734.76|10
1606850660000|2020-12-01 19:24:20|5772.71|5734.71|5772.88|5734.88|5772.88|5734.88|5772.01|5734.01|10
1606850670000|2020-12-01 19:24:30|5773.03|5735.03|5773.83|5735.83|5773.83|5735.83|5773.03|5735.03|10
1606850680000|2020-12-01 19:24:40|5773.2|5735.2|5774.16|5736.16|5774.41|5736.41|5773.2|5735.2|9
1606850690000|2020-12-01 19:24:50|5774.59|5736.59|5775.19|5737.19|5775.26|5737.26|5774.57|5736.57|10
1606850700000|2020-12-01 19:25:00|5775.28|5737.28|5775.66|5737.66|5775.66|5737.66|5775.28|5737.28|10
1606850710000|2020-12-01 19:25:10|5775.63|5737.63|5774.93|5736.93|5775.63|5737.63|5774.93|5736.93|10
1606850720000|2020-12-01 19:25:20|5774.91|5736.91|5773.87|5735.87|5775.05|5737.05|5773.87|5735.87|10
1606850730000|2020-12-01 19:25:30|5773.79|5735.79|5776|5738|5776|5738|5773.79|5735.79|9
1606850740000|2020-12-01 19:25:40|5776.13|5738.13|5780.59|5742.59|5780.59|5742.59|5776.13|5738.13|10
1606850750000|2020-12-01 19:25:50|5780.96|5742.96|5783.99|5745.99|5783.99|5745.99|5780.96|5742.96|10
1606850760000|2020-12-01 19:26:00|5784.51|5746.51|5786.42|5748.42|5786.42|5748.42|5784.51|5746.51|9
1606850770000|2020-12-01 19:26:10|5786.8|5748.8|5787.9|5749.9|5788.13|5750.13|5786.8|5748.8|10
1606850780000|2020-12-01 19:26:20|5787.97|5749.97|5788.17|5750.17|5788.42|5750.42|5787.97|5749.97|8
1606850790000|2020-12-01 19:26:30|5788.16|5750.16|5788.28|5750.28|5788.32|5750.32|5788.09|5750.09|9
1606850800000|2020-12-01 19:26:40|5788.23|5750.23|5788.35|5750.35|5788.46|5750.46|5788.23|5750.23|9
1606850810000|2020-12-01 19:26:50|5788.3|5750.3|5786.73|5748.73|5788.3|5750.3|5786.73|5748.73|10
1606850820000|2020-12-01 19:27:00|5786.72|5748.72|5786.84|5748.84|5787|5749|5786.64|5748.64|10
1606850830000|2020-12-01 19:27:10|5787.12|5749.12|5787.21|5749.21|5787.75|5749.75|5787.12|5749.12|9
1606850840000|2020-12-01 19:27:20|5787|5749|5786.53|5748.53|5787.21|5749.21|5786.45|5748.45|10
1606850850000|2020-12-01 19:27:30|5786.49|5748.49|5785.13|5747.13|5786.49|5748.49|5785.12|5747.12|10
1606850860000|2020-12-01 19:27:40|5785.05|5747.05|5781.36|5743.36|5785.05|5747.05|5781.36|5743.36|10
1606850870000|2020-12-01 19:27:50|5780.97|5742.97|5778.56|5740.56|5780.97|5742.97|5778.32|5740.32|10
1606850880000|2020-12-01 19:28:00|5778.34|5740.34|5780.13|5742.13|5780.13|5742.13|5778.32|5740.32|10
1606850890000|2020-12-01 19:28:10|5780.17|5742.17|5779.46|5741.46|5780.17|5742.17|5779.46|5741.46|10
1606850900000|2020-12-01 19:28:20|5779.32|5741.32|5778.77|5740.77|5779.4|5741.4|5778.77|5740.77|10
1606850910000|2020-12-01 19:28:30|5778.69|5740.69|5779.16|5741.16|5779.21|5741.21|5778.69|5740.69|9
1606850920000|2020-12-01 19:28:40|5779.11|5741.11|5778.22|5740.22|5779.21|5741.21|5778.22|5740.22|10
1606850930000|2020-12-01 19:28:50|5777.74|5739.74|5775.13|5737.13|5777.74|5739.74|5775.13|5737.13|10
1606850940000|2020-12-01 19:29:00|5775.09|5737.09|5776.07|5738.07|5776.07|5738.07|5775.03|5737.03|10
1606850950000|2020-12-01 19:29:10|5775.97|5737.97|5776.87|5738.87|5776.87|5738.87|5775.97|5737.97|9
1606850960000|2020-12-01 19:29:20|5776.82|5738.82|5778.8|5740.8|5778.8|5740.8|5776.82|5738.82|10
1606850970000|2020-12-01 19:29:30|5779.05|5741.05|5781.87|5743.87|5781.87|5743.87|5779.05|5741.05|10
1606850980000|2020-12-01 19:29:40|5782.49|5744.49|5783.36|5745.36|5783.56|5745.56|5782.49|5744.49|10
1606850990000|2020-12-01 19:29:50|5784|5746|5785.28|5747.28|5785.28|5747.28|5784|5746|10
1606851000000|2020-12-01 19:30:00|5785.09|5747.09|5786.25|5748.25|5786.25|5748.25|5785.02|5747.02|10
1606851010000|2020-12-01 19:30:10|5786.24|5748.24|5789.57|5751.57|5789.57|5751.57|5786.24|5748.24|10
1606851020000|2020-12-01 19:30:20|5789.98|5751.98|5793.05|5755.05|5793.05|5755.05|5789.98|5751.98|10
1606851030000|2020-12-01 19:30:30|5793.39|5755.39|5794.81|5756.81|5794.81|5756.81|5793.31|5755.31|10
1606851040000|2020-12-01 19:30:40|5794.79|5756.79|5795.33|5757.33|5795.33|5757.33|5794.72|5756.72|10
1606851050000|2020-12-01 19:30:50|5795.23|5757.23|5794.77|5756.77|5795.23|5757.23|5794.64|5756.64|10
1606851060000|2020-12-01 19:31:00|5794.91|5756.91|5794.77|5756.77|5794.91|5756.91|5794.58|5756.58|10
1606851070000|2020-12-01 19:31:10|5794.46|5756.46|5795.24|5757.24|5795.34|5757.34|5794.46|5756.46|10
1606851080000|2020-12-01 19:31:20|5795.36|5757.36|5796.2|5758.2|5796.25|5758.25|5795.36|5757.36|10
1606851090000|2020-12-01 19:31:30|5796.63|5758.63|5798.25|5760.25|5798.25|5760.25|5796.61|5758.61|9
1606851100000|2020-12-01 19:31:40|5798.2|5760.2|5798.58|5760.58|5798.58|5760.58|5798.01|5760.01|10
1606851110000|2020-12-01 19:31:50|5798.57|5760.57|5798.23|5760.23|5798.68|5760.68|5798.23|5760.23|10
1606851120000|2020-12-01 19:32:00|5798.25|5760.25|5797.98|5759.98|5798.4|5760.4|5797.98|5759.98|10
1606851130000|2020-12-01 19:32:10|5798.07|5760.07|5795.85|5757.85|5798.12|5760.12|5795.85|5757.85|10
1606851140000|2020-12-01 19:32:20|5795.78|5757.78|5793.03|5755.03|5795.78|5757.78|5793.03|5755.03|10
1606851150000|2020-12-01 19:32:30|5792.12|5754.12|5790.08|5752.08|5792.12|5754.12|5790.08|5752.08|10
1606851160000|2020-12-01 19:32:40|5790.17|5752.17|5792.12|5754.12|5792.12|5754.12|5790.17|5752.17|10
1606851170000|2020-12-01 19:32:50|5791.97|5753.97|5792.97|5754.97|5793.07|5755.07|5791.97|5753.97|10
1606851180000|2020-12-01 19:33:00|5793.36|5755.36|5794.14|5756.14|5794.14|5756.14|5793.36|5755.36|10
1606851190000|2020-12-01 19:33:10|5794.09|5756.09|5795.1|5757.1|5795.11|5757.11|5794.09|5756.09|10
1606851200000|2020-12-01 19:33:20|5795.54|5757.54|5796.14|5758.14|5796.2|5758.2|5795.49|5757.49|10
1606851210000|2020-12-01 19:33:30|5796.11|5758.11|5795.02|5757.02|5796.11|5758.11|5795.02|5757.02|10
1606851220000|2020-12-01 19:33:40|5794.43|5756.43|5791.32|5753.32|5794.43|5756.43|5791.32|5753.32|10
1606851230000|2020-12-01 19:33:50|5791.27|5753.27|5792.07|5754.07|5792.07|5754.07|5790.36|5752.36|9
1606851240000|2020-12-01 19:34:00|5792.19|5754.19|5792.83|5754.83|5792.93|5754.93|5792.19|5754.19|10
1606851250000|2020-12-01 19:34:10|5792.88|5754.88|5792.39|5754.39|5793.01|5755.01|5792.22|5754.22|10
1606851260000|2020-12-01 19:34:20|5792.63|5754.63|5789.64|5751.64|5792.63|5754.63|5789.64|5751.64|10
1606851270000|2020-12-01 19:34:30|5788.85|5750.85|5785.55|5747.55|5788.85|5750.85|5785.55|5747.55|10
1606851280000|2020-12-01 19:34:40|5785|5747|5786.14|5748.14|5786.14|5748.14|5785|5747|10
1606851290000|2020-12-01 19:34:50|5786.13|5748.13|5786.9|5748.9|5787.01|5749.01|5786.13|5748.13|10
1606851300000|2020-12-01 19:35:00|5786.69|5748.69|5786.9|5748.9|5787.16|5749.16|5786.61|5748.61|10
1606851310000|2020-12-01 19:35:10|5787.15|5749.15|5787.03|5749.03|5787.27|5749.27|5786.83|5748.83|10
1606851320000|2020-12-01 19:35:20|5787.17|5749.17|5787.8|5749.8|5787.8|5749.8|5786.97|5748.97|10
1606851330000|2020-12-01 19:35:30|5787.79|5749.79|5789.66|5751.66|5789.66|5751.66|5787.79|5749.79|10
1606851340000|2020-12-01 19:35:40|5789.75|5751.75|5791.89|5753.89|5791.89|5753.89|5789.75|5751.75|10
1606851350000|2020-12-01 19:35:50|5791.95|5753.95|5792.11|5754.11|5792.21|5754.21|5791.95|5753.95|10
1606851360000|2020-12-01 19:36:00|5791.92|5753.92|5791.76|5753.76|5792.03|5754.03|5791.57|5753.57|10
1606851370000|2020-12-01 19:36:10|5791.41|5753.41|5790.96|5752.96|5791.58|5753.58|5790.86|5752.86|9
1606851380000|2020-12-01 19:36:20|5791.23|5753.23|5792.57|5754.57|5792.57|5754.57|5791.23|5753.23|10
1606851390000|2020-12-01 19:36:30|5792.89|5754.89|5794.86|5756.86|5794.94|5756.94|5792.89|5754.89|10
1606851400000|2020-12-01 19:36:40|5795|5757|5795.59|5757.59|5795.59|5757.59|5794.97|5756.97|10
1606851410000|2020-12-01 19:36:50|5795.47|5757.47|5796.07|5758.07|5796.19|5758.19|5795.37|5757.37|10
1606851420000|2020-12-01 19:37:00|5796.12|5758.12|5795.79|5757.79|5796.16|5758.16|5795.75|5757.75|10
1606851430000|2020-12-01 19:37:10|5795.88|5757.88|5796.04|5758.04|5796.04|5758.04|5795.41|5757.41|10
1606851440000|2020-12-01 19:37:20|5795.99|5757.99|5794.63|5756.63|5795.99|5757.99|5794.63|5756.63|10
1606851450000|2020-12-01 19:37:30|5794.4|5756.4|5793|5755|5794.4|5756.4|5792.75|5754.75|10
1606851460000|2020-12-01 19:37:40|5792.9|5754.9|5791.13|5753.13|5792.9|5754.9|5791.13|5753.13|10
1606851470000|2020-12-01 19:37:50|5790.87|5752.87|5786.16|5748.16|5790.87|5752.87|5786.16|5748.16|10
1606851480000|2020-12-01 19:38:00|5785.78|5747.78|5786.07|5748.07|5786.11|5748.11|5785.09|5747.09|10
1606851490000|2020-12-01 19:38:10|5786.21|5748.21|5787.3|5749.3|5787.82|5749.82|5786.21|5748.21|10
1606851500000|2020-12-01 19:38:20|5787.56|5749.56|5787.73|5749.73|5788.28|5750.28|5787.56|5749.56|10
1606851510000|2020-12-01 19:38:30|5788.09|5750.09|5788.36|5750.36|5788.65|5750.65|5788.09|5750.09|8
1606851520000|2020-12-01 19:38:40|5788.32|5750.32|5788.58|5750.58|5788.77|5750.77|5788.1|5750.1|10
1606851530000|2020-12-01 19:38:50|5788.71|5750.71|5788.85|5750.85|5789.37|5751.37|5788.71|5750.71|10
1606851540000|2020-12-01 19:39:00|5789.01|5751.01|5788.8|5750.8|5789.1|5751.1|5788.78|5750.78|10
1606851550000|2020-12-01 19:39:10|5788.56|5750.56|5788.62|5750.62|5788.79|5750.79|5788.27|5750.27|9
1606851560000|2020-12-01 19:39:20|5788.77|5750.77|5789.56|5751.56|5789.6|5751.6|5788.77|5750.77|8
1606851570000|2020-12-01 19:39:30|5789.69|5751.69|5790|5752|5790.27|5752.27|5789.69|5751.69|10
1606851580000|2020-12-01 19:39:40|5790.16|5752.16|5790.39|5752.39|5790.39|5752.39|5790.04|5752.04|10
1606851590000|2020-12-01 19:39:50|5790.64|5752.64|5789.96|5751.96|5790.64|5752.64|5789.96|5751.96|10
1606851600000|2020-12-01 19:40:00|5789.89|5751.89|5789.67|5751.67|5790.03|5752.03|5789.67|5751.67|8
1606851610000|2020-12-01 19:40:10|5789.61|5751.61|5788.27|5750.27|5789.61|5751.61|5788.24|5750.24|9
1606851620000|2020-12-01 19:40:20|5788.02|5750.02|5787.55|5749.55|5788.05|5750.05|5787.54|5749.54|10
1606851630000|2020-12-01 19:40:30|5787.57|5749.57|5788.33|5750.33|5788.53|5750.53|5787.57|5749.57|10
1606851640000|2020-12-01 19:40:40|5788.32|5750.32|5788.32|5750.32|5788.42|5750.42|5787.95|5749.95|9
1606851650000|2020-12-01 19:40:50|5788.74|5750.74|5790.39|5752.39|5790.39|5752.39|5788.74|5750.74|10
1606851660000|2020-12-01 19:41:00|5790.35|5752.35|5789.93|5751.93|5790.35|5752.35|5789.79|5751.79|9
1606851670000|2020-12-01 19:41:10|5790.16|5752.16|5790.69|5752.69|5790.69|5752.69|5790.16|5752.16|10
1606851680000|2020-12-01 19:41:20|5790.91|5752.91|5790.72|5752.72|5790.98|5752.98|5790.72|5752.72|10
1606851690000|2020-12-01 19:41:30|5790.79|5752.79|5791.12|5753.12|5791.12|5753.12|5790.79|5752.79|10
1606851700000|2020-12-01 19:41:40|5791.18|5753.18|5791.13|5753.13|5791.46|5753.46|5791.13|5753.13|10
1606851710000|2020-12-01 19:41:50|5791.14|5753.14|5790.76|5752.76|5791.14|5753.14|5790.76|5752.76|9
1606851720000|2020-12-01 19:42:00|5790.73|5752.73|5791.16|5753.16|5791.2|5753.2|5790.6|5752.6|10
1606851730000|2020-12-01 19:42:10|5790.98|5752.98|5791.67|5753.67|5791.67|5753.67|5790.98|5752.98|10
1606851740000|2020-12-01 19:42:20|5791.65|5753.65|5794.36|5756.36|5794.36|5756.36|5791.65|5753.65|10
1606851750000|2020-12-01 19:42:30|5794.62|5756.62|5799.06|5761.06|5799.06|5761.06|5794.62|5756.62|10
1606851760000|2020-12-01 19:42:40|5799.55|5761.55|5803|5765|5803|5765|5799.55|5761.55|10
1606851770000|2020-12-01 19:42:50|5803.8|5765.8|5807.44|5769.44|5807.47|5769.47|5803.8|5765.8|10
1606851780000|2020-12-01 19:43:00|5807.82|5769.82|5810|5772|5810|5772|5807.82|5769.82|9
1606851790000|2020-12-01 19:43:10|5810.26|5772.26|5812.45|5774.45|5812.45|5774.45|5810.09|5772.09|10
1606851800000|2020-12-01 19:43:20|5813.01|5775.01|5816.59|5778.59|5816.68|5778.68|5813.01|5775.01|9
1606851810000|2020-12-01 19:43:30|5816.86|5778.86|5816.61|5778.61|5817.53|5779.53|5816.59|5778.59|9
1606851820000|2020-12-01 19:43:40|5816.37|5778.37|5814.68|5776.68|5816.46|5778.46|5814.68|5776.68|10
1606851830000|2020-12-01 19:43:50|5814.43|5776.43|5812.82|5774.82|5814.43|5776.43|5812.82|5774.82|10
1606851840000|2020-12-01 19:44:00|5812.35|5774.35|5808.98|5770.98|5812.35|5774.35|5808.98|5770.98|10
1606851850000|2020-12-01 19:44:10|5808.83|5770.83|5806.4|5768.4|5808.83|5770.83|5806.4|5768.4|10
1606851860000|2020-12-01 19:44:20|5806.32|5768.32|5810.1|5772.1|5810.1|5772.1|5806.32|5768.32|10
1606851870000|2020-12-01 19:44:30|5810.41|5772.41|5813.81|5775.81|5814.04|5776.04|5810.41|5772.41|10
1606851880000|2020-12-01 19:44:40|5814.21|5776.21|5805.86|5767.86|5814.21|5776.21|5805.86|5767.86|10
1606851890000|2020-12-01 19:44:50|5805.11|5767.11|5798.57|5760.57|5805.11|5767.11|5798.34|5760.34|10
1606851900000|2020-12-01 19:45:00|5797.49|5759.49|5798.7|5760.7|5798.7|5760.7|5797.02|5759.02|10
1606851910000|2020-12-01 19:45:10|5799.05|5761.05|5800.52|5762.52|5800.89|5762.89|5799.05|5761.05|10
1606851920000|2020-12-01 19:45:20|5800.17|5762.17|5799.03|5761.03|5800.17|5762.17|5799.03|5761.03|10
1606851930000|2020-12-01 19:45:30|5798.37|5760.37|5792.59|5754.59|5798.37|5760.37|5792.59|5754.59|10
1606851940000|2020-12-01 19:45:40|5792.38|5754.38|5791.4|5753.4|5792.38|5754.38|5790.75|5752.75|10
1606851950000|2020-12-01 19:45:50|5791.38|5753.38|5793.71|5755.71|5793.71|5755.71|5791.38|5753.38|10
1606851960000|2020-12-01 19:46:00|5793.8|5755.8|5793.01|5755.01|5794|5756|5792.79|5754.79|10
1606851970000|2020-12-01 19:46:10|5793.03|5755.03|5792.44|5754.44|5793.03|5755.03|5792.35|5754.35|10
1606851980000|2020-12-01 19:46:20|5792.25|5754.25|5792.95|5754.95|5793.29|5755.29|5792.25|5754.25|9
1606851990000|2020-12-01 19:46:30|5793.08|5755.08|5792.73|5754.73|5793.09|5755.09|5792.64|5754.64|10
1606852000000|2020-12-01 19:46:40|5792.65|5754.65|5791.57|5753.57|5792.65|5754.65|5791.42|5753.42|10
1606852010000|2020-12-01 19:46:50|5791.3|5753.3|5790.91|5752.91|5791.52|5753.52|5790.56|5752.56|10
1606852020000|2020-12-01 19:47:00|5791.21|5753.21|5793.68|5755.68|5793.68|5755.68|5791.21|5753.21|10
1606852030000|2020-12-01 19:47:10|5794.28|5756.28|5795.48|5757.48|5795.65|5757.65|5794.28|5756.28|10
1606852040000|2020-12-01 19:47:20|5795.56|5757.56|5796.65|5758.65|5796.88|5758.88|5795.37|5757.37|10
1606852050000|2020-12-01 19:47:30|5796.63|5758.63|5795.93|5757.93|5796.89|5758.89|5795.37|5757.37|10
1606852060000|2020-12-01 19:47:40|5795.77|5757.77|5795.4|5757.4|5795.78|5757.78|5795.03|5757.03|10
1606852070000|2020-12-01 19:47:50|5796.21|5758.21|5796.75|5758.75|5797.14|5759.14|5796.21|5758.21|10
1606852080000|2020-12-01 19:48:00|5796.77|5758.77|5798.55|5760.55|5798.78|5760.78|5796.77|5758.77|10
1606852090000|2020-12-01 19:48:10|5799.59|5761.59|5801.69|5763.69|5801.69|5763.69|5799.59|5761.59|10
1606852100000|2020-12-01 19:48:20|5802.04|5764.04|5803.55|5765.55|5803.82|5765.82|5802.04|5764.04|10
1606852110000|2020-12-01 19:48:30|5803.91|5765.91|5805.67|5767.67|5805.67|5767.67|5803.91|5765.91|10
1606852120000|2020-12-01 19:48:40|5805.81|5767.81|5807.72|5769.72|5807.72|5769.72|5805.81|5767.81|10
1606852130000|2020-12-01 19:48:50|5808.48|5770.48|5813.22|5775.22|5813.22|5775.22|5808.48|5770.48|10
1606852140000|2020-12-01 19:49:00|5812.95|5774.95|5813.32|5775.32|5813.66|5775.66|5812.95|5774.95|10
1606852150000|2020-12-01 19:49:10|5813.53|5775.53|5812.24|5774.24|5813.53|5775.53|5811.94|5773.94|9
1606852160000|2020-12-01 19:49:20|5812.38|5774.38|5812.16|5774.16|5812.8|5774.8|5812.03|5774.03|10
1606852170000|2020-12-01 19:49:30|5812.86|5774.86|5815.55|5777.55|5815.55|5777.55|5812.86|5774.86|10
1606852180000|2020-12-01 19:49:40|5815.94|5777.94|5822.14|5784.14|5822.14|5784.14|5815.94|5777.94|10
1606852190000|2020-12-01 19:49:50|5822.06|5784.06|5822.66|5784.66|5823.31|5785.31|5822.06|5784.06|10
1606852200000|2020-12-01 19:50:00|5822.86|5784.86|5825.28|5787.28|5825.28|5787.28|5822.86|5784.86|9
1606852210000|2020-12-01 19:50:10|5825.75|5787.75|5827.8|5789.8|5827.99|5789.99|5825.75|5787.75|10
1606852220000|2020-12-01 19:50:20|5827.95|5789.95|5827.93|5789.93|5829.22|5791.22|5827.93|5789.93|10
1606852230000|2020-12-01 19:50:30|5827.78|5789.78|5827.5|5789.5|5827.86|5789.86|5827.07|5789.07|10
1606852240000|2020-12-01 19:50:40|5827.67|5789.67|5827.3|5789.3|5827.67|5789.67|5827.2|5789.2|10
1606852250000|2020-12-01 19:50:50|5827.17|5789.17|5826.84|5788.84|5827.33|5789.33|5826.84|5788.84|10
1606852260000|2020-12-01 19:51:00|5826.85|5788.85|5826.18|5788.18|5827.13|5789.13|5826.08|5788.08|9
1606852270000|2020-12-01 19:51:10|5826.28|5788.28|5827.1|5789.1|5827.33|5789.33|5825.97|5787.97|10
1606852280000|2020-12-01 19:51:20|5827.32|5789.32|5828.55|5790.55|5828.74|5790.74|5827.32|5789.32|10
1606852290000|2020-12-01 19:51:30|5828.35|5790.35|5828.71|5790.71|5828.81|5790.81|5828.35|5790.35|10
1606852300000|2020-12-01 19:51:40|5828.85|5790.85|5829.65|5791.65|5829.65|5791.65|5828.85|5790.85|9
1606852310000|2020-12-01 19:51:50|5829.94|5791.94|5831.18|5793.18|5831.26|5793.26|5829.94|5791.94|10
1606852320000|2020-12-01 19:52:00|5831.16|5793.16|5830.3|5792.3|5831.16|5793.16|5830.2|5792.2|10
1606852330000|2020-12-01 19:52:10|5830.03|5792.03|5830.2|5792.2|5830.3|5792.3|5829.58|5791.58|10
1606852340000|2020-12-01 19:52:20|5830.1|5792.1|5830.3|5792.3|5830.63|5792.63|5830.04|5792.04|10
1606852350000|2020-12-01 19:52:30|5830.49|5792.49|5831.05|5793.05|5831.05|5793.05|5830.49|5792.49|10
1606852360000|2020-12-01 19:52:40|5831.29|5793.29|5832.72|5794.72|5832.72|5794.72|5831.29|5793.29|10
1606852370000|2020-12-01 19:52:50|5832.8|5794.8|5832.95|5794.95|5833.13|5795.13|5832.8|5794.8|10
1606852380000|2020-12-01 19:53:00|5833.18|5795.18|5832.43|5794.43|5833.18|5795.18|5832.43|5794.43|9
1606852390000|2020-12-01 19:53:10|5832.05|5794.05|5828.34|5790.34|5832.05|5794.05|5828.34|5790.34|10
1606852400000|2020-12-01 19:53:20|5828.41|5790.41|5829.4|5791.4|5829.46|5791.46|5828.33|5790.33|10
1606852410000|2020-12-01 19:53:30|5829.32|5791.32|5829.58|5791.58|5829.73|5791.73|5829.32|5791.32|9
1606852420000|2020-12-01 19:53:40|5829.66|5791.66|5830.21|5792.21|5830.21|5792.21|5829.45|5791.45|10
1606852430000|2020-12-01 19:53:50|5830.76|5792.76|5830.27|5792.27|5830.93|5792.93|5830.27|5792.27|10
1606852440000|2020-12-01 19:54:00|5829.98|5791.98|5828.99|5790.99|5829.98|5791.98|5828.99|5790.99|10
1606852450000|2020-12-01 19:54:10|5828.66|5790.66|5828.79|5790.79|5828.82|5790.82|5828.6|5790.6|10
1606852460000|2020-12-01 19:54:20|5828.42|5790.42|5828.95|5790.95|5829.31|5791.31|5828.42|5790.42|10
1606852470000|2020-12-01 19:54:30|5829.09|5791.09|5828.31|5790.31|5829.22|5791.22|5828.31|5790.31|9
1606852480000|2020-12-01 19:54:40|5828.33|5790.33|5824.85|5786.85|5828.33|5790.33|5824.62|5786.62|10
1606852490000|2020-12-01 19:54:50|5824.91|5786.91|5826.26|5788.26|5826.26|5788.26|5824.31|5786.31|10
1606852500000|2020-12-01 19:55:00|5825.86|5787.86|5826.43|5788.43|5826.43|5788.43|5825.83|5787.83|8
1606852510000|2020-12-01 19:55:10|5826.05|5788.05|5826.3|5788.3|5826.76|5788.76|5826.05|5788.05|10
1606852520000|2020-12-01 19:55:20|5826.23|5788.23|5825.67|5787.67|5826.33|5788.33|5825.63|5787.63|10
1606852530000|2020-12-01 19:55:30|5825.51|5787.51|5825.91|5787.91|5825.91|5787.91|5825.28|5787.28|9
1606852540000|2020-12-01 19:55:40|5825.72|5787.72|5826.04|5788.04|5826.04|5788.04|5825.72|5787.72|10
1606852550000|2020-12-01 19:55:50|5825.9|5787.9|5825.83|5787.83|5826.41|5788.41|5825.83|5787.83|10
1606852560000|2020-12-01 19:56:00|5825.69|5787.69|5822.93|5784.93|5825.69|5787.69|5822.93|5784.93|10
1606852570000|2020-12-01 19:56:10|5822.88|5784.88|5823.15|5785.15|5823.15|5785.15|5822.88|5784.88|10
1606852580000|2020-12-01 19:56:20|5822.62|5784.62|5821.64|5783.64|5822.62|5784.62|5821.64|5783.64|10
1606852590000|2020-12-01 19:56:30|5821.7|5783.7|5822.37|5784.37|5822.37|5784.37|5821.7|5783.7|10
1606852600000|2020-12-01 19:56:40|5822.42|5784.42|5823.08|5785.08|5823.08|5785.08|5822.42|5784.42|9
1606852610000|2020-12-01 19:56:50|5822.88|5784.88|5820.86|5782.86|5822.88|5784.88|5820.78|5782.78|10
1606852620000|2020-12-01 19:57:00|5821.46|5783.46|5822.01|5784.01|5822.2|5784.2|5821.17|5783.17|9
1606852630000|2020-12-01 19:57:10|5822.02|5784.02|5821.05|5783.05|5822.02|5784.02|5821.05|5783.05|10
1606852640000|2020-12-01 19:57:20|5821.01|5783.01|5822.17|5784.17|5822.17|5784.17|5820.71|5782.71|10
1606852650000|2020-12-01 19:57:30|5822.06|5784.06|5822.38|5784.38|5822.66|5784.66|5822.06|5784.06|10
1606852660000|2020-12-01 19:57:40|5822.65|5784.65|5822.71|5784.71|5822.86|5784.86|5822.44|5784.44|10
1606852670000|2020-12-01 19:57:50|5822.57|5784.57|5823.2|5785.2|5823.29|5785.29|5822.57|5784.57|10
1606852680000|2020-12-01 19:58:00|5823.09|5785.09|5822.99|5784.99|5823.09|5785.09|5822.82|5784.82|10
1606852690000|2020-12-01 19:58:10|5822.94|5784.94|5822.4|5784.4|5822.94|5784.94|5822.27|5784.27|10
1606852700000|2020-12-01 19:58:20|5822.24|5784.24|5821.59|5783.59|5822.24|5784.24|5821.2|5783.2|10
1606852710000|2020-12-01 19:58:30|5821.6|5783.6|5821.76|5783.76|5821.76|5783.76|5821.59|5783.59|9
1606852720000|2020-12-01 19:58:40|5821.72|5783.72|5821.61|5783.61|5821.72|5783.72|5821.47|5783.47|10
1606852730000|2020-12-01 19:58:50|5821.57|5783.57|5821.6|5783.6|5821.74|5783.74|5821.44|5783.44|9
1606852740000|2020-12-01 19:59:00|5821.49|5783.49|5821.09|5783.09|5821.49|5783.49|5820.79|5782.79|10
1606852750000|2020-12-01 19:59:10|5821.03|5783.03|5821.84|5783.84|5821.84|5783.84|5820.9|5782.9|10
1606852760000|2020-12-01 19:59:20|5821.83|5783.83|5821.94|5783.94|5822.25|5784.25|5821.83|5783.83|9
1606852770000|2020-12-01 19:59:30|5821.97|5783.97|5822.45|5784.45|5822.72|5784.72|5821.86|5783.86|9
1606852780000|2020-12-01 19:59:40|5822.64|5784.64|5822.48|5784.48|5822.64|5784.64|5822.42|5784.42|8
1606852790000|2020-12-01 19:59:50|5822.64|5784.64|5822.4|5784.4|5822.79|5784.79|5822.4|5784.4|10
1606852800000|2020-12-01 20:00:00|5822.03|5784.03|5819.79|5781.79|5822.03|5784.03|5819.79|5781.79|10
1606852810000|2020-12-01 20:00:10|5819.62|5781.62|5817.41|5779.41|5819.62|5781.62|5817.22|5779.22|10
1606852820000|2020-12-01 20:00:20|5817.11|5779.11|5815.99|5777.99|5817.11|5779.11|5815.97|5777.97|10
1606852830000|2020-12-01 20:00:30|5816|5778|5815.42|5777.42|5816|5778|5815.42|5777.42|10
1606852840000|2020-12-01 20:00:40|5815.41|5777.41|5814.31|5776.31|5815.43|5777.43|5814.31|5776.31|10
1606852850000|2020-12-01 20:00:50|5814.13|5776.13|5811.16|5773.16|5814.13|5776.13|5811.16|5773.16|10
1606852860000|2020-12-01 20:01:00|5811.07|5773.07|5808.75|5770.75|5811.07|5773.07|5808.56|5770.56|10
1606852870000|2020-12-01 20:01:10|5808.88|5770.88|5808.65|5770.65|5809.29|5771.29|5808.59|5770.59|10
1606852880000|2020-12-01 20:01:20|5808.67|5770.67|5809.63|5771.63|5809.69|5771.69|5808.67|5770.67|10
1606852890000|2020-12-01 20:01:30|5809.59|5771.59|5809.97|5771.97|5809.97|5771.97|5809.35|5771.35|9
1606852900000|2020-12-01 20:01:40|5810.07|5772.07|5815.53|5777.53|5815.53|5777.53|5810.07|5772.07|10
1606852910000|2020-12-01 20:01:50|5815.49|5777.49|5817.36|5779.36|5817.41|5779.41|5815.41|5777.41|10
1606852920000|2020-12-01 20:02:00|5817.42|5779.42|5819.37|5781.37|5819.37|5781.37|5817.1|5779.1|10
1606852930000|2020-12-01 20:02:10|5819.48|5781.48|5824.87|5786.87|5824.87|5786.87|5819.48|5781.48|9
1606852940000|2020-12-01 20:02:20|5825.89|5787.89|5827.74|5789.74|5827.74|5789.74|5825.89|5787.89|10
1606852950000|2020-12-01 20:02:30|5827.48|5789.48|5830.66|5792.66|5830.66|5792.66|5827.48|5789.48|10
1606852960000|2020-12-01 20:02:40|5830.62|5792.62|5831.68|5793.68|5831.68|5793.68|5830.62|5792.62|10
1606852970000|2020-12-01 20:02:50|5831.61|5793.61|5834.57|5796.57|5834.58|5796.58|5831.61|5793.61|9
1606852980000|2020-12-01 20:03:00|5834.53|5796.53|5835.8|5797.8|5835.8|5797.8|5834.34|5796.34|10
1606852990000|2020-12-01 20:03:10|5835.87|5797.87|5837.15|5799.15|5837.15|5799.15|5835.87|5797.87|9
1606853000000|2020-12-01 20:03:20|5837.06|5799.06|5835.27|5797.27|5837.06|5799.06|5835.27|5797.27|10
1606853010000|2020-12-01 20:03:30|5835.14|5797.14|5834.29|5796.29|5835.14|5797.14|5834.29|5796.29|10
1606853020000|2020-12-01 20:03:40|5834.43|5796.43|5835.35|5797.35|5835.35|5797.35|5834.24|5796.24|10
1606853030000|2020-12-01 20:03:50|5835.63|5797.63|5835.62|5797.62|5836.21|5798.21|5835.62|5797.62|10
1606853040000|2020-12-01 20:04:00|5835.4|5797.4|5834.2|5796.2|5835.4|5797.4|5834.2|5796.2|9
1606853050000|2020-12-01 20:04:10|5834.54|5796.54|5835.28|5797.28|5835.28|5797.28|5834.54|5796.54|10
1606853060000|2020-12-01 20:04:20|5835.33|5797.33|5834.85|5796.85|5835.33|5797.33|5834.85|5796.85|10
1606853070000|2020-12-01 20:04:30|5834.77|5796.77|5835.12|5797.12|5835.12|5797.12|5834.49|5796.49|9
1606853080000|2020-12-01 20:04:40|5834.93|5796.93|5834.5|5796.5|5834.93|5796.93|5834.22|5796.22|10
1606853090000|2020-12-01 20:04:50|5834.9|5796.9|5834.83|5796.83|5835.21|5797.21|5834.81|5796.81|10
1606853100000|2020-12-01 20:05:00|5835.02|5797.02|5832.53|5794.53|5835.02|5797.02|5832.53|5794.53|10
1606853110000|2020-12-01 20:05:10|5832.65|5794.65|5831.64|5793.64|5832.65|5794.65|5831.12|5793.12|10
1606853120000|2020-12-01 20:05:20|5831.7|5793.7|5832.38|5794.38|5832.41|5794.41|5831.58|5793.58|9
1606853130000|2020-12-01 20:05:30|5832.32|5794.32|5831.53|5793.53|5832.32|5794.32|5831.53|5793.53|10
1606853140000|2020-12-01 20:05:40|5831.51|5793.51|5830.07|5792.07|5831.55|5793.55|5830.07|5792.07|10
1606853150000|2020-12-01 20:05:50|5829.89|5791.89|5828.21|5790.21|5829.89|5791.89|5828.21|5790.21|10
1606853160000|2020-12-01 20:06:00|5828.42|5790.42|5828.68|5790.68|5829.12|5791.12|5828.42|5790.42|9
1606853170000|2020-12-01 20:06:10|5828.75|5790.75|5826.21|5788.21|5828.75|5790.75|5826.1|5788.1|10
1606853180000|2020-12-01 20:06:20|5825.58|5787.58|5823.47|5785.47|5825.58|5787.58|5823.47|5785.47|9
1606853190000|2020-12-01 20:06:30|5823.36|5785.36|5823.11|5785.11|5823.39|5785.39|5822.89|5784.89|10
1606853200000|2020-12-01 20:06:40|5822.91|5784.91|5822.51|5784.51|5823.2|5785.2|5822.51|5784.51|10
1606853210000|2020-12-01 20:06:50|5822.39|5784.39|5820.57|5782.57|5822.42|5784.42|5820.57|5782.57|10
1606853220000|2020-12-01 20:07:00|5820.22|5782.22|5819.01|5781.01|5820.22|5782.22|5819.01|5781.01|10
1606853230000|2020-12-01 20:07:10|5818.16|5780.16|5814.89|5776.89|5818.16|5780.16|5814.89|5776.89|10
1606853240000|2020-12-01 20:07:20|5814.54|5776.54|5813.36|5775.36|5814.62|5776.62|5813.36|5775.36|10
1606853250000|2020-12-01 20:07:30|5813.25|5775.25|5812.46|5774.46|5813.25|5775.25|5812.46|5774.46|9
1606853260000|2020-12-01 20:07:40|5812.2|5774.2|5806.92|5768.92|5812.2|5774.2|5806.92|5768.92|10
1606853270000|2020-12-01 20:07:50|5806.68|5768.68|5803.76|5765.76|5806.68|5768.68|5803.76|5765.76|10
1606853280000|2020-12-01 20:08:00|5802.99|5764.99|5803.16|5765.16|5803.16|5765.16|5801.7|5763.7|10
1606853290000|2020-12-01 20:08:10|5804.06|5766.06|5805|5767|5805.26|5767.26|5803.8|5765.8|10
1606853300000|2020-12-01 20:08:20|5804.47|5766.47|5802.06|5764.06|5804.47|5766.47|5802.06|5764.06|10
1606853310000|2020-12-01 20:08:30|5801.86|5763.86|5799.63|5761.63|5801.86|5763.86|5799.63|5761.63|10
1606853320000|2020-12-01 20:08:40|5799.44|5761.44|5798.3|5760.3|5799.44|5761.44|5798.17|5760.17|9
1606853330000|2020-12-01 20:08:50|5798.44|5760.44|5798.39|5760.39|5799.19|5761.19|5798.39|5760.39|10
1606853340000|2020-12-01 20:09:00|5798.64|5760.64|5800.15|5762.15|5800.15|5762.15|5798.55|5760.55|10
1606853350000|2020-12-01 20:09:10|5800.52|5762.52|5803.25|5765.25|5803.25|5765.25|5800.52|5762.52|10
1606853360000|2020-12-01 20:09:20|5803.46|5765.46|5803.01|5765.01|5803.91|5765.91|5802.99|5764.99|10
1606853370000|2020-12-01 20:09:30|5803.02|5765.02|5801.55|5763.55|5803.03|5765.03|5801.45|5763.45|10
1606853380000|2020-12-01 20:09:40|5801.6|5763.6|5801.32|5763.32|5801.6|5763.6|5801.12|5763.12|10
1606853390000|2020-12-01 20:09:50|5801.24|5763.24|5802.32|5764.32|5802.32|5764.32|5801.24|5763.24|10
1606853400000|2020-12-01 20:10:00|5802.13|5764.13|5803.46|5765.46|5803.46|5765.46|5802.13|5764.13|10
1606853410000|2020-12-01 20:10:10|5803.65|5765.65|5804.09|5766.09|5804.49|5766.49|5803.65|5765.65|10
1606853420000|2020-12-01 20:10:20|5803.65|5765.65|5802.58|5764.58|5803.65|5765.65|5802.58|5764.58|9
1606853430000|2020-12-01 20:10:30|5802.52|5764.52|5799.86|5761.86|5802.52|5764.52|5799.86|5761.86|10
1606853440000|2020-12-01 20:10:40|5799.79|5761.79|5798.23|5760.23|5799.79|5761.79|5798.23|5760.23|10
1606853450000|2020-12-01 20:10:50|5798.45|5760.45|5798.25|5760.25|5798.76|5760.76|5798.25|5760.25|7
1606853460000|2020-12-01 20:11:00|5798.34|5760.34|5798.29|5760.29|5798.43|5760.43|5798.13|5760.13|9
1606853470000|2020-12-01 20:11:10|5798.13|5760.13|5799.02|5761.02|5799.02|5761.02|5797.98|5759.98|10
1606853480000|2020-12-01 20:11:20|5799.01|5761.01|5798.74|5760.74|5799.01|5761.01|5798.69|5760.69|8
1606853490000|2020-12-01 20:11:30|5798.7|5760.7|5798.42|5760.42|5798.7|5760.7|5798.42|5760.42|10
1606853500000|2020-12-01 20:11:40|5798.51|5760.51|5798.57|5760.57|5798.58|5760.58|5798.13|5760.13|10
1606853510000|2020-12-01 20:11:50|5798.62|5760.62|5799.17|5761.17|5799.41|5761.41|5798.62|5760.62|8
1606853520000|2020-12-01 20:12:00|5799.28|5761.28|5799.68|5761.68|5799.73|5761.73|5799.19|5761.19|10
1606853530000|2020-12-01 20:12:10|5799.79|5761.79|5799.41|5761.41|5799.79|5761.79|5799.23|5761.23|10
1606853540000|2020-12-01 20:12:20|5799.77|5761.77|5798.96|5760.96|5800.03|5762.03|5798.96|5760.96|10
1606853550000|2020-12-01 20:12:30|5798.73|5760.73|5793.76|5755.76|5798.73|5760.73|5793.76|5755.76|10
1606853560000|2020-12-01 20:12:40|5793.45|5755.45|5792.29|5754.29|5793.85|5755.85|5792.29|5754.29|10
1606853570000|2020-12-01 20:12:50|5792.1|5754.1|5791.41|5753.41|5792.1|5754.1|5790.7|5752.7|10
1606853580000|2020-12-01 20:13:00|5791.47|5753.47|5790.46|5752.46|5791.47|5753.47|5790.46|5752.46|10
1606853590000|2020-12-01 20:13:10|5790.26|5752.26|5789.12|5751.12|5790.26|5752.26|5789.12|5751.12|10
1606853600000|2020-12-01 20:13:20|5789.26|5751.26|5789.52|5751.52|5789.71|5751.71|5789.26|5751.26|10
1606853610000|2020-12-01 20:13:30|5789.63|5751.63|5794.09|5756.09|5794.09|5756.09|5789.63|5751.63|10
1606853620000|2020-12-01 20:13:40|5794.32|5756.32|5796.74|5758.74|5796.74|5758.74|5794.32|5756.32|10
1606853630000|2020-12-01 20:13:50|5796.48|5758.48|5796.11|5758.11|5797.22|5759.22|5796.11|5758.11|10
1606853640000|2020-12-01 20:14:00|5796.26|5758.26|5794.16|5756.16|5796.26|5758.26|5794.16|5756.16|10
1606853650000|2020-12-01 20:14:10|5793.92|5755.92|5793.08|5755.08|5793.92|5755.92|5793.08|5755.08|10
1606853660000|2020-12-01 20:14:20|5792.44|5754.44|5792.55|5754.55|5792.63|5754.63|5792.27|5754.27|10
1606853670000|2020-12-01 20:14:30|5792.45|5754.45|5791.7|5753.7|5792.61|5754.61|5791.7|5753.7|9
1606853680000|2020-12-01 20:14:40|5791.45|5753.45|5791.44|5753.44|5791.5|5753.5|5791.21|5753.21|10
1606853690000|2020-12-01 20:14:50|5791.04|5753.04|5791.99|5753.99|5792.02|5754.02|5791.04|5753.04|10
1606853700000|2020-12-01 20:15:00|5791.76|5753.76|5791.41|5753.41|5791.78|5753.78|5791.31|5753.31|10
1606853710000|2020-12-01 20:15:10|5791.42|5753.42|5790.6|5752.6|5791.42|5753.42|5790.45|5752.45|10
1606853720000|2020-12-01 20:15:20|5790.65|5752.65|5792.03|5754.03|5792.03|5754.03|5790.48|5752.48|9
1606853730000|2020-12-01 20:15:30|5792.26|5754.26|5794.46|5756.46|5794.49|5756.49|5792.26|5754.26|10
1606853740000|2020-12-01 20:15:40|5794.69|5756.69|5793.64|5755.64|5794.76|5756.76|5793.64|5755.64|10
1606853750000|2020-12-01 20:15:50|5793.37|5755.37|5791.54|5753.54|5793.37|5755.37|5791.54|5753.54|9
1606853760000|2020-12-01 20:16:00|5791.14|5753.14|5787.43|5749.43|5791.21|5753.21|5787.43|5749.43|10
1606853770000|2020-12-01 20:16:10|5787.3|5749.3|5784.64|5746.64|5787.3|5749.3|5784.64|5746.64|10
1606853780000|2020-12-01 20:16:20|5784.42|5746.42|5783.41|5745.41|5784.42|5746.42|5783.41|5745.41|10
1606853790000|2020-12-01 20:16:30|5783.36|5745.36|5784.68|5746.68|5784.68|5746.68|5783.06|5745.06|10
1606853800000|2020-12-01 20:16:40|5785.22|5747.22|5787.44|5749.44|5787.44|5749.44|5785.22|5747.22|10
1606853810000|2020-12-01 20:16:50|5787.85|5749.85|5790.3|5752.3|5790.3|5752.3|5787.85|5749.85|10
1606853820000|2020-12-01 20:17:00|5790.76|5752.76|5791.52|5753.52|5791.52|5753.52|5790.76|5752.76|9
1606853830000|2020-12-01 20:17:10|5791.63|5753.63|5791.69|5753.69|5792.07|5754.07|5791.54|5753.54|10
1606853840000|2020-12-01 20:17:20|5791.36|5753.36|5789.36|5751.36|5791.36|5753.36|5789.29|5751.29|10
1606853850000|2020-12-01 20:17:30|5789.31|5751.31|5788.74|5750.74|5789.6|5751.6|5788.74|5750.74|10
1606853860000|2020-12-01 20:17:40|5788.82|5750.82|5788.66|5750.66|5788.82|5750.82|5788.52|5750.52|9
1606853870000|2020-12-01 20:17:50|5788.58|5750.58|5787.62|5749.62|5788.58|5750.58|5787.62|5749.62|10
1606853880000|2020-12-01 20:18:00|5787.47|5749.47|5788.29|5750.29|5788.29|5750.29|5787.47|5749.47|10
1606853890000|2020-12-01 20:18:10|5788.18|5750.18|5789.04|5751.04|5789.15|5751.15|5788.18|5750.18|10
1606853900000|2020-12-01 20:18:20|5789.44|5751.44|5789.76|5751.76|5789.76|5751.76|5789.02|5751.02|10
1606853910000|2020-12-01 20:18:30|5789.79|5751.79|5791.16|5753.16|5791.16|5753.16|5789.74|5751.74|10
1606853920000|2020-12-01 20:18:40|5791.51|5753.51|5792.38|5754.38|5792.38|5754.38|5791.42|5753.42|10
1606853930000|2020-12-01 20:18:50|5792.24|5754.24|5792.47|5754.47|5792.47|5754.47|5792.17|5754.17|10
1606853940000|2020-12-01 20:19:00|5792.63|5754.63|5791.63|5753.63|5792.69|5754.69|5791.63|5753.63|10
1606853950000|2020-12-01 20:19:10|5791.32|5753.32|5791.52|5753.52|5791.55|5753.55|5791.32|5753.32|10
1606853960000|2020-12-01 20:19:20|5791.49|5753.49|5789.96|5751.96|5791.54|5753.54|5789.96|5751.96|10
1606853970000|2020-12-01 20:19:30|5789.92|5751.92|5787.97|5749.97|5789.92|5751.92|5787.79|5749.79|10
1606853980000|2020-12-01 20:19:40|5787.74|5749.74|5787.47|5749.47|5787.85|5749.85|5787.34|5749.34|9
1606853990000|2020-12-01 20:19:50|5787.4|5749.4|5788.53|5750.53|5788.53|5750.53|5787.39|5749.39|9
1606854000000|2020-12-01 20:20:00|5788.67|5750.67|5789.29|5751.29|5789.29|5751.29|5788.66|5750.66|10
1606854010000|2020-12-01 20:20:10|5789.32|5751.32|5788.99|5750.99|5789.33|5751.33|5788.99|5750.99|10
1606854020000|2020-12-01 20:20:20|5788.65|5750.65|5787.93|5749.93|5788.65|5750.65|5787.93|5749.93|10
1606854030000|2020-12-01 20:20:30|5787.88|5749.88|5790.64|5752.64|5790.64|5752.64|5787.88|5749.88|10
1606854040000|2020-12-01 20:20:40|5790.85|5752.85|5794.75|5756.75|5794.75|5756.75|5790.85|5752.85|10
1606854050000|2020-12-01 20:20:50|5794.79|5756.79|5796.63|5758.63|5796.64|5758.64|5794.79|5756.79|10
1606854060000|2020-12-01 20:21:00|5797.16|5759.16|5798.94|5760.94|5798.98|5760.98|5797.16|5759.16|10
1606854070000|2020-12-01 20:21:10|5799.52|5761.52|5800.4|5762.4|5800.4|5762.4|5799.52|5761.52|10
1606854080000|2020-12-01 20:21:20|5800.22|5762.22|5799.92|5761.92|5800.44|5762.44|5799.85|5761.85|10
1606854090000|2020-12-01 20:21:30|5799.7|5761.7|5798.96|5760.96|5799.7|5761.7|5798.95|5760.95|9
1606854100000|2020-12-01 20:21:40|5798.74|5760.74|5798.9|5760.9|5798.95|5760.95|5798.52|5760.52|9
1606854110000|2020-12-01 20:21:50|5799.09|5761.09|5797.79|5759.79|5799.2|5761.2|5797.79|5759.79|10
1606854120000|2020-12-01 20:22:00|5797.62|5759.62|5794.22|5756.22|5797.62|5759.62|5794.22|5756.22|10
1606854130000|2020-12-01 20:22:10|5793.83|5755.83|5792.36|5754.36|5793.83|5755.83|5792.36|5754.36|10
1606854140000|2020-12-01 20:22:20|5792.32|5754.32|5790.5|5752.5|5792.32|5754.32|5790.5|5752.5|9
1606854150000|2020-12-01 20:22:30|5790.54|5752.54|5789.59|5751.59|5790.54|5752.54|5789.59|5751.59|10
1606854160000|2020-12-01 20:22:40|5789.63|5751.63|5789.74|5751.74|5789.82|5751.82|5789.59|5751.59|10
1606854170000|2020-12-01 20:22:50|5789.77|5751.77|5789.76|5751.76|5790.21|5752.21|5789.75|5751.75|8
1606854180000|2020-12-01 20:23:00|5789.68|5751.68|5789.23|5751.23|5789.68|5751.68|5788.83|5750.83|10
1606854190000|2020-12-01 20:23:10|5789.28|5751.28|5790.81|5752.81|5790.84|5752.84|5789.28|5751.28|9
1606854200000|2020-12-01 20:23:20|5790.8|5752.8|5791.91|5753.91|5792.15|5754.15|5790.71|5752.71|10
1606854210000|2020-12-01 20:23:30|5792.01|5754.01|5792.76|5754.76|5792.76|5754.76|5792.01|5754.01|9
1606854220000|2020-12-01 20:23:40|5792.96|5754.96|5793.5|5755.5|5793.5|5755.5|5792.85|5754.85|10
1606854230000|2020-12-01 20:23:50|5793.64|5755.64|5794.01|5756.01|5794.39|5756.39|5793.64|5755.64|10
1606854240000|2020-12-01 20:24:00|5794.09|5756.09|5795.48|5757.48|5795.48|5757.48|5794.05|5756.05|9
1606854250000|2020-12-01 20:24:10|5795.82|5757.82|5796.76|5758.76|5796.76|5758.76|5795.74|5757.74|10
1606854260000|2020-12-01 20:24:20|5796.94|5758.94|5795.61|5757.61|5796.94|5758.94|5795.61|5757.61|10
1606854270000|2020-12-01 20:24:30|5795.62|5757.62|5793.98|5755.98|5795.62|5757.62|5793.98|5755.98|9
1606854280000|2020-12-01 20:24:40|5793.71|5755.71|5793.17|5755.17|5793.71|5755.71|5793.17|5755.17|10
1606854290000|2020-12-01 20:24:50|5793.19|5755.19|5792.62|5754.62|5793.19|5755.19|5792.62|5754.62|10
1606854300000|2020-12-01 20:25:00|5792.29|5754.29|5788.95|5750.95|5792.29|5754.29|5788.95|5750.95|10
1606854310000|2020-12-01 20:25:10|5788.73|5750.73|5786.64|5748.64|5788.73|5750.73|5786.64|5748.64|10
1606854320000|2020-12-01 20:25:20|5786.43|5748.43|5785.77|5747.77|5786.62|5748.62|5785.77|5747.77|9
1606854330000|2020-12-01 20:25:30|5785.65|5747.65|5784.39|5746.39|5785.65|5747.65|5784.39|5746.39|9
1606854340000|2020-12-01 20:25:40|5784.23|5746.23|5783.52|5745.52|5784.52|5746.52|5783.43|5745.43|10
1606854350000|2020-12-01 20:25:50|5783.51|5745.51|5781.98|5743.98|5783.65|5745.65|5781.98|5743.98|10
1606854360000|2020-12-01 20:26:00|5782.07|5744.07|5780.96|5742.96|5782.07|5744.07|5780.96|5742.96|10
1606854370000|2020-12-01 20:26:10|5780.8|5742.8|5782.4|5744.4|5782.4|5744.4|5780.79|5742.79|10
1606854380000|2020-12-01 20:26:20|5782.64|5744.64|5785.73|5747.73|5785.75|5747.75|5782.64|5744.64|10
1606854390000|2020-12-01 20:26:30|5785.7|5747.7|5786.87|5748.87|5786.87|5748.87|5785.66|5747.66|10
1606854400000|2020-12-01 20:26:40|5786.86|5748.86|5787.42|5749.42|5787.42|5749.42|5786.8|5748.8|8
1606854410000|2020-12-01 20:26:50|5787.52|5749.52|5787.64|5749.64|5787.83|5749.83|5787.52|5749.52|9
1606854420000|2020-12-01 20:27:00|5787.71|5749.71|5788.06|5750.06|5788.08|5750.08|5787.68|5749.68|9
1606854430000|2020-12-01 20:27:10|5788.14|5750.14|5789.63|5751.63|5789.8|5751.8|5788.14|5750.14|10
1606854440000|2020-12-01 20:27:20|5789.5|5751.5|5788.92|5750.92|5789.5|5751.5|5788.86|5750.86|10
1606854450000|2020-12-01 20:27:30|5789.09|5751.09|5788.4|5750.4|5789.22|5751.22|5788.4|5750.4|10
1606854460000|2020-12-01 20:27:40|5788.23|5750.23|5786.85|5748.85|5788.23|5750.23|5786.78|5748.78|10
1606854470000|2020-12-01 20:27:50|5786.76|5748.76|5786.54|5748.54|5786.87|5748.87|5786.41|5748.41|9
1606854480000|2020-12-01 20:28:00|5786.42|5748.42|5786.55|5748.55|5786.82|5748.82|5786.42|5748.42|10
1606854490000|2020-12-01 20:28:10|5786.64|5748.64|5787.8|5749.8|5787.8|5749.8|5786.59|5748.59|10
1606854500000|2020-12-01 20:28:20|5787.77|5749.77|5789.32|5751.32|5789.35|5751.35|5787.77|5749.77|10
1606854510000|2020-12-01 20:28:30|5789.25|5751.25|5789.59|5751.59|5789.59|5751.59|5789.1|5751.1|8
1606854520000|2020-12-01 20:28:40|5789.43|5751.43|5790.38|5752.38|5790.38|5752.38|5789.42|5751.42|10
1606854530000|2020-12-01 20:28:50|5791.09|5753.09|5794.75|5756.75|5794.75|5756.75|5791.09|5753.09|10
1606854540000|2020-12-01 20:29:00|5795.18|5757.18|5795.47|5757.47|5795.71|5757.71|5795.04|5757.04|8
1606854550000|2020-12-01 20:29:10|5795.45|5757.45|5796.38|5758.38|5796.38|5758.38|5795.45|5757.45|10
1606854560000|2020-12-01 20:29:20|5796.66|5758.66|5799.29|5761.29|5799.29|5761.29|5796.66|5758.66|10
1606854570000|2020-12-01 20:29:30|5799.14|5761.14|5800.67|5762.67|5800.67|5762.67|5799.14|5761.14|10
1606854580000|2020-12-01 20:29:40|5800.6|5762.6|5800.96|5762.96|5801.23|5763.23|5800.6|5762.6|9
1606854590000|2020-12-01 20:29:50|5801.02|5763.02|5801.05|5763.05|5801.18|5763.18|5800.98|5762.98|10
1606854600000|2020-12-01 20:30:00|5801.13|5763.13|5801.29|5763.29|5801.43|5763.43|5800.82|5762.82|10
1606854610000|2020-12-01 20:30:10|5800.64|5762.64|5798.39|5760.39|5800.64|5762.64|5798.39|5760.39|10
1606854620000|2020-12-01 20:30:20|5798.18|5760.18|5796.62|5758.62|5798.18|5760.18|5796.62|5758.62|10
1606854630000|2020-12-01 20:30:30|5796.33|5758.33|5791.32|5753.32|5796.33|5758.33|5791.32|5753.32|9
1606854640000|2020-12-01 20:30:40|5790.9|5752.9|5788.6|5750.6|5790.9|5752.9|5788.6|5750.6|10
1606854650000|2020-12-01 20:30:50|5788.61|5750.61|5786.8|5748.8|5788.65|5750.65|5786.8|5748.8|9
1606854660000|2020-12-01 20:31:00|5786.57|5748.57|5785.82|5747.82|5786.57|5748.57|5785.78|5747.78|10
1606854670000|2020-12-01 20:31:10|5785.86|5747.86|5786|5748|5786|5748|5785.57|5747.57|9
1606854680000|2020-12-01 20:31:20|5785.95|5747.95|5785.35|5747.35|5785.97|5747.97|5785.17|5747.17|9
1606854690000|2020-12-01 20:31:30|5785.28|5747.28|5784.47|5746.47|5785.28|5747.28|5784.47|5746.47|9
1606854700000|2020-12-01 20:31:40|5784|5746|5777.36|5739.36|5784|5746|5777.36|5739.36|10
1606854710000|2020-12-01 20:31:50|5777.14|5739.14|5776.69|5738.69|5777.14|5739.14|5776.35|5738.35|9
1606854720000|2020-12-01 20:32:00|5776.23|5738.23|5775.4|5737.4|5776.23|5738.23|5775.36|5737.36|10
1606854730000|2020-12-01 20:32:10|5775.02|5737.02|5775.03|5737.03|5775.31|5737.31|5774.81|5736.81|10
1606854740000|2020-12-01 20:32:20|5775.16|5737.16|5776.94|5738.94|5777.06|5739.06|5775.16|5737.16|10
1606854750000|2020-12-01 20:32:30|5777.14|5739.14|5778.61|5740.61|5778.61|5740.61|5777.14|5739.14|10
1606854760000|2020-12-01 20:32:40|5779.15|5741.15|5781.28|5743.28|5781.29|5743.29|5779.15|5741.15|10
1606854770000|2020-12-01 20:32:50|5781.53|5743.53|5780.96|5742.96|5781.7|5743.7|5780.96|5742.96|10
1606854780000|2020-12-01 20:33:00|5780.52|5742.52|5778.41|5740.41|5780.52|5742.52|5778.41|5740.41|10
1606854790000|2020-12-01 20:33:10|5777.94|5739.94|5776.37|5738.37|5777.94|5739.94|5776.37|5738.37|10
1606854800000|2020-12-01 20:33:20|5776.18|5738.18|5775.53|5737.53|5776.18|5738.18|5775.44|5737.44|10
1606854810000|2020-12-01 20:33:30|5775.66|5737.66|5776.46|5738.46|5776.5|5738.5|5775.62|5737.62|10
1606854820000|2020-12-01 20:33:40|5776.5|5738.5|5778.37|5740.37|5778.37|5740.37|5776.5|5738.5|9
1606854830000|2020-12-01 20:33:50|5778.61|5740.61|5779.29|5741.29|5779.7|5741.7|5778.61|5740.61|10
1606854840000|2020-12-01 20:34:00|5779.47|5741.47|5780.08|5742.08|5780.08|5742.08|5779.28|5741.28|10
1606854850000|2020-12-01 20:34:10|5780.23|5742.23|5780.04|5742.04|5780.41|5742.41|5780|5742|10
1606854860000|2020-12-01 20:34:20|5779.78|5741.78|5778.58|5740.58|5779.78|5741.78|5778.55|5740.55|10
1606854870000|2020-12-01 20:34:30|5778.28|5740.28|5777.74|5739.74|5778.34|5740.34|5777.71|5739.71|10
1606854880000|2020-12-01 20:34:40|5777.56|5739.56|5776.15|5738.15|5777.56|5739.56|5776.15|5738.15|10
1606854890000|2020-12-01 20:34:50|5775.69|5737.69|5774.92|5736.92|5775.69|5737.69|5774.85|5736.85|10
1606854900000|2020-12-01 20:35:00|5775.03|5737.03|5776.05|5738.05|5776.05|5738.05|5774.78|5736.78|10
1606854910000|2020-12-01 20:35:10|5776.25|5738.25|5776.79|5738.79|5776.79|5738.79|5776.14|5738.14|8
1606854920000|2020-12-01 20:35:20|5776.86|5738.86|5776.24|5738.24|5776.86|5738.86|5776.24|5738.24|10
1606854930000|2020-12-01 20:35:30|5776.1|5738.1|5776.69|5738.69|5776.69|5738.69|5775.98|5737.98|10
1606854940000|2020-12-01 20:35:40|5776.89|5738.89|5778.76|5740.76|5778.76|5740.76|5776.89|5738.89|10
1606854950000|2020-12-01 20:35:50|5778.84|5740.84|5782.25|5744.25|5782.25|5744.25|5778.84|5740.84|10
1606854960000|2020-12-01 20:36:00|5781.94|5743.94|5782.59|5744.59|5782.59|5744.59|5781.59|5743.59|10
1606854970000|2020-12-01 20:36:10|5782.72|5744.72|5782.47|5744.47|5783|5745|5782.47|5744.47|10
1606854980000|2020-12-01 20:36:20|5782.45|5744.45|5782.39|5744.39|5782.67|5744.67|5782.23|5744.23|9
1606854990000|2020-12-01 20:36:30|5782.15|5744.15|5782.03|5744.03|5782.15|5744.15|5781.82|5743.82|10
1606855000000|2020-12-01 20:36:40|5782.26|5744.26|5783.67|5745.67|5783.67|5745.67|5782.26|5744.26|10
1606855010000|2020-12-01 20:36:50|5783.66|5745.66|5785.69|5747.69|5785.69|5747.69|5783.63|5745.63|10
1606855020000|2020-12-01 20:37:00|5785.88|5747.88|5785.55|5747.55|5786.1|5748.1|5785.55|5747.55|10
1606855030000|2020-12-01 20:37:10|5785.4|5747.4|5784.81|5746.81|5785.4|5747.4|5784.74|5746.74|9
1606855040000|2020-12-01 20:37:20|5784.75|5746.75|5783.53|5745.53|5785.06|5747.06|5783.53|5745.53|10
1606855050000|2020-12-01 20:37:30|5783.05|5745.05|5776.39|5738.39|5783.05|5745.05|5776.39|5738.39|10
1606855060000|2020-12-01 20:37:40|5775.86|5737.86|5769.54|5731.54|5775.86|5737.86|5769.54|5731.54|10
1606855070000|2020-12-01 20:37:50|5768.54|5730.54|5764.31|5726.31|5768.54|5730.54|5764.31|5726.31|10
1606855080000|2020-12-01 20:38:00|5764.33|5726.33|5763.11|5725.11|5764.36|5726.36|5762.92|5724.92|10
1606855090000|2020-12-01 20:38:10|5763.12|5725.12|5764.39|5726.39|5764.95|5726.95|5762.94|5724.94|10
1606855100000|2020-12-01 20:38:20|5764.24|5726.24|5764.48|5726.48|5764.48|5726.48|5762.99|5724.99|9
1606855110000|2020-12-01 20:38:30|5764.59|5726.59|5764.58|5726.58|5764.82|5726.82|5764.45|5726.45|10
1606855120000|2020-12-01 20:38:40|5764.31|5726.31|5764.74|5726.74|5765.05|5727.05|5764.31|5726.31|10
1606855130000|2020-12-01 20:38:50|5764.6|5726.6|5762.68|5724.68|5764.6|5726.6|5762.68|5724.68|10
1606855140000|2020-12-01 20:39:00|5762.88|5724.88|5761.9|5723.9|5762.88|5724.88|5761.6|5723.6|10
1606855150000|2020-12-01 20:39:10|5761.85|5723.85|5758.19|5720.19|5761.85|5723.85|5758.19|5720.19|10
1606855160000|2020-12-01 20:39:20|5757.88|5719.88|5759.53|5721.53|5759.53|5721.53|5757.88|5719.88|10
1606855170000|2020-12-01 20:39:30|5759.82|5721.82|5759.74|5721.74|5759.82|5721.82|5759.25|5721.25|10
1606855180000|2020-12-01 20:39:40|5759.44|5721.44|5759.72|5721.72|5759.72|5721.72|5759.26|5721.26|10
1606855190000|2020-12-01 20:39:50|5759.86|5721.86|5761.82|5723.82|5761.82|5723.82|5759.78|5721.78|10
1606855200000|2020-12-01 20:40:00|5762.34|5724.34|5764.57|5726.57|5764.57|5726.57|5762.34|5724.34|10
1606855210000|2020-12-01 20:40:10|5764.72|5726.72|5766.08|5728.08|5766.08|5728.08|5764.56|5726.56|10
1606855220000|2020-12-01 20:40:20|5766.41|5728.41|5766.83|5728.83|5766.83|5728.83|5766.41|5728.41|10
1606855230000|2020-12-01 20:40:30|5766.77|5728.77|5767.95|5729.95|5767.95|5729.95|5766.77|5728.77|10
1606855240000|2020-12-01 20:40:40|5768.41|5730.41|5769.23|5731.23|5769.34|5731.34|5768.2|5730.2|10
1606855250000|2020-12-01 20:40:50|5769.26|5731.26|5769.14|5731.14|5769.31|5731.31|5769.01|5731.01|10
1606855260000|2020-12-01 20:41:00|5769.29|5731.29|5769.94|5731.94|5770.16|5732.16|5769.25|5731.25|10
1606855270000|2020-12-01 20:41:10|5769.57|5731.57|5769.98|5731.98|5769.99|5731.99|5769.57|5731.57|10
1606855280000|2020-12-01 20:41:20|5769.92|5731.92|5769.98|5731.98|5770.12|5732.12|5769.8|5731.8|10
1606855290000|2020-12-01 20:41:30|5770.03|5732.03|5770.23|5732.23|5770.25|5732.25|5770.02|5732.02|9
1606855300000|2020-12-01 20:41:40|5770.09|5732.09|5770.46|5732.46|5770.8|5732.8|5770.09|5732.09|10
1606855310000|2020-12-01 20:41:50|5770.29|5732.29|5771.97|5733.97|5771.97|5733.97|5770.29|5732.29|10
1606855320000|2020-12-01 20:42:00|5771.89|5733.89|5772.61|5734.61|5772.61|5734.61|5771.89|5733.89|9
1606855330000|2020-12-01 20:42:10|5772.93|5734.93|5773.92|5735.92|5773.92|5735.92|5772.93|5734.93|9
1606855340000|2020-12-01 20:42:20|5773.86|5735.86|5774.86|5736.86|5774.86|5736.86|5773.56|5735.56|10
1606855350000|2020-12-01 20:42:30|5774.94|5736.94|5776.24|5738.24|5776.24|5738.24|5774.94|5736.94|10
1606855360000|2020-12-01 20:42:40|5776.03|5738.03|5776.89|5738.89|5776.92|5738.92|5776.03|5738.03|10
1606855370000|2020-12-01 20:42:50|5776.87|5738.87|5777.27|5739.27|5777.27|5739.27|5776.75|5738.75|10
1606855380000|2020-12-01 20:43:00|5777.44|5739.44|5776.96|5738.96|5777.69|5739.69|5776.96|5738.96|10
1606855390000|2020-12-01 20:43:10|5776.63|5738.63|5776.19|5738.19|5776.63|5738.63|5775.77|5737.77|10
1606855400000|2020-12-01 20:43:20|5776.24|5738.24|5776.97|5738.97|5776.97|5738.97|5776.18|5738.18|10
1606855410000|2020-12-01 20:43:30|5777.07|5739.07|5776.56|5738.56|5777.46|5739.46|5776.56|5738.56|10
1606855420000|2020-12-01 20:43:40|5776.86|5738.86|5776.91|5738.91|5776.98|5738.98|5776.74|5738.74|9
1606855430000|2020-12-01 20:43:50|5777|5739|5775.94|5737.94|5777.02|5739.02|5775.94|5737.94|10
1606855440000|2020-12-01 20:44:00|5775.88|5737.88|5774.93|5736.93|5775.88|5737.88|5774.93|5736.93|10
1606855450000|2020-12-01 20:44:10|5774.86|5736.86|5774.62|5736.62|5774.89|5736.89|5774.62|5736.62|10
1606855460000|2020-12-01 20:44:20|5774.37|5736.37|5773.4|5735.4|5774.37|5736.37|5773.16|5735.16|10
1606855470000|2020-12-01 20:44:30|5773.32|5735.32|5773.23|5735.23|5773.52|5735.52|5773.22|5735.22|10
1606855480000|2020-12-01 20:44:40|5773.37|5735.37|5773.04|5735.04|5773.37|5735.37|5772.97|5734.97|10
1606855490000|2020-12-01 20:44:50|5773|5735|5773.02|5735.02|5773.17|5735.17|5772.81|5734.81|9
1606855500000|2020-12-01 20:45:00|5772.93|5734.93|5774.27|5736.27|5774.27|5736.27|5772.93|5734.93|8
1606855510000|2020-12-01 20:45:10|5774.51|5736.51|5776.74|5738.74|5776.74|5738.74|5774.51|5736.51|10
1606855520000|2020-12-01 20:45:20|5777.38|5739.38|5777.95|5739.95|5778.03|5740.03|5777.38|5739.38|8
1606855530000|2020-12-01 20:45:30|5778.07|5740.07|5777.87|5739.87|5778.07|5740.07|5777.79|5739.79|10
1606855540000|2020-12-01 20:45:40|5777.79|5739.79|5777.83|5739.83|5778.03|5740.03|5777.71|5739.71|10
1606855550000|2020-12-01 20:45:50|5777.81|5739.81|5776.99|5738.99|5777.81|5739.81|5776.99|5738.99|10
1606855560000|2020-12-01 20:46:00|5776.92|5738.92|5776.29|5738.29|5776.98|5738.98|5776.29|5738.29|10
1606855570000|2020-12-01 20:46:10|5775.95|5737.95|5774.78|5736.78|5775.95|5737.95|5774.78|5736.78|10
1606855580000|2020-12-01 20:46:20|5774.75|5736.75|5773.33|5735.33|5774.75|5736.75|5773.07|5735.07|10
1606855590000|2020-12-01 20:46:30|5773.51|5735.51|5774.58|5736.58|5774.59|5736.59|5773.51|5735.51|9
1606855600000|2020-12-01 20:46:40|5774.49|5736.49|5774.9|5736.9|5774.9|5736.9|5774.49|5736.49|10
1606855610000|2020-12-01 20:46:50|5775.09|5737.09|5775.15|5737.15|5775.15|5737.15|5774.89|5736.89|9
1606855620000|2020-12-01 20:47:00|5775.1|5737.1|5774.96|5736.96|5775.23|5737.23|5774.96|5736.96|8
1606855630000|2020-12-01 20:47:10|5774.86|5736.86|5774.7|5736.7|5774.86|5736.86|5774.41|5736.41|9
1606855640000|2020-12-01 20:47:20|5774.75|5736.75|5775.45|5737.45|5775.48|5737.48|5774.55|5736.55|10
1606855650000|2020-12-01 20:47:30|5775.64|5737.64|5775.88|5737.88|5776.41|5738.41|5775.64|5737.64|9
1606855660000|2020-12-01 20:47:40|5776.12|5738.12|5777.35|5739.35|5777.35|5739.35|5776.12|5738.12|10
1606855670000|2020-12-01 20:47:50|5777.45|5739.45|5777.9|5739.9|5778|5740|5777.45|5739.45|10
1606855680000|2020-12-01 20:48:00|5778.1|5740.1|5777.85|5739.85|5778.2|5740.2|5777.85|5739.85|10
1606855690000|2020-12-01 20:48:10|5777.8|5739.8|5776.08|5738.08|5777.8|5739.8|5776.08|5738.08|10
1606855700000|2020-12-01 20:48:20|5776.11|5738.11|5773.8|5735.8|5776.11|5738.11|5773.8|5735.8|10
1606855710000|2020-12-01 20:48:30|5773.65|5735.65|5772.14|5734.14|5773.65|5735.65|5772.14|5734.14|10
1606855720000|2020-12-01 20:48:40|5771.92|5733.92|5769.95|5731.95|5771.92|5733.92|5769.95|5731.95|10
1606855730000|2020-12-01 20:48:50|5769.76|5731.76|5768.02|5730.02|5769.76|5731.76|5768.02|5730.02|10
1606855740000|2020-12-01 20:49:00|5767.87|5729.87|5763.48|5725.48|5767.87|5729.87|5763.48|5725.48|10
1606855750000|2020-12-01 20:49:10|5762.78|5724.78|5760.57|5722.57|5762.78|5724.78|5760.16|5722.16|10
1606855760000|2020-12-01 20:49:20|5760.78|5722.78|5759.8|5721.8|5760.78|5722.78|5759.54|5721.54|10
1606855770000|2020-12-01 20:49:30|5760.36|5722.36|5763.54|5725.54|5763.54|5725.54|5760.23|5722.23|10
1606855780000|2020-12-01 20:49:40|5764.05|5726.05|5768.1|5730.1|5768.1|5730.1|5764.05|5726.05|10
1606855790000|2020-12-01 20:49:50|5768.36|5730.36|5770.98|5732.98|5770.98|5732.98|5768.32|5730.32|9
1606855800000|2020-12-01 20:50:00|5771.35|5733.35|5776.04|5738.04|5776.04|5738.04|5771.35|5733.35|10
1606855810000|2020-12-01 20:50:10|5776.46|5738.46|5781.62|5743.62|5781.62|5743.62|5776.46|5738.46|10
1606855820000|2020-12-01 20:50:20|5782.78|5744.78|5784.58|5746.58|5784.58|5746.58|5782.62|5744.62|10
1606855830000|2020-12-01 20:50:30|5785.49|5747.49|5786.54|5748.54|5786.54|5748.54|5785.49|5747.49|10
1606855840000|2020-12-01 20:50:40|5786.64|5748.64|5786.92|5748.92|5786.92|5748.92|5786.63|5748.63|10
1606855850000|2020-12-01 20:50:50|5787.19|5749.19|5786.75|5748.75|5787.73|5749.73|5786.75|5748.75|10
1606855860000|2020-12-01 20:51:00|5786.57|5748.57|5785.4|5747.4|5786.57|5748.57|5785.22|5747.22|10
1606855870000|2020-12-01 20:51:10|5785.12|5747.12|5785.2|5747.2|5785.4|5747.4|5785.08|5747.08|10
1606855880000|2020-12-01 20:51:20|5785.13|5747.13|5784.78|5746.78|5785.13|5747.13|5784.46|5746.46|9
1606855890000|2020-12-01 20:51:30|5785.28|5747.28|5786.89|5748.89|5786.89|5748.89|5785.25|5747.25|10
1606855900000|2020-12-01 20:51:40|5787.18|5749.18|5788.74|5750.74|5788.74|5750.74|5787.18|5749.18|10
1606855910000|2020-12-01 20:51:50|5788.77|5750.77|5789.45|5751.45|5789.45|5751.45|5788.77|5750.77|9
1606855920000|2020-12-01 20:52:00|5789.31|5751.31|5789.05|5751.05|5789.46|5751.46|5788.89|5750.89|10
1606855930000|2020-12-01 20:52:10|5789.32|5751.32|5789.89|5751.89|5789.94|5751.94|5789.32|5751.32|9
1606855940000|2020-12-01 20:52:20|5789.64|5751.64|5788.79|5750.79|5789.64|5751.64|5788.41|5750.41|10
1606855950000|2020-12-01 20:52:30|5789.01|5751.01|5788.6|5750.6|5789.17|5751.17|5788.6|5750.6|8
1606855960000|2020-12-01 20:52:40|5788.3|5750.3|5786.49|5748.49|5788.3|5750.3|5786.49|5748.49|10
1606855970000|2020-12-01 20:52:50|5785.99|5747.99|5784.67|5746.67|5785.99|5747.99|5784.67|5746.67|9
1606855980000|2020-12-01 20:53:00|5784.56|5746.56|5783.77|5745.77|5784.82|5746.82|5783.77|5745.77|10
1606855990000|2020-12-01 20:53:10|5783.93|5745.93|5786.69|5748.69|5786.69|5748.69|5783.93|5745.93|10
1606856000000|2020-12-01 20:53:20|5786.79|5748.79|5787.41|5749.41|5787.85|5749.85|5786.79|5748.79|9
1606856010000|2020-12-01 20:53:30|5787.29|5749.29|5786.6|5748.6|5787.29|5749.29|5786.6|5748.6|10
1606856020000|2020-12-01 20:53:40|5787.09|5749.09|5786.59|5748.59|5787.26|5749.26|5786.59|5748.59|10
1606856030000|2020-12-01 20:53:50|5786.27|5748.27|5786.03|5748.03|5786.51|5748.51|5786.03|5748.03|9
1606856040000|2020-12-01 20:54:00|5786.11|5748.11|5786.29|5748.29|5786.39|5748.39|5785.99|5747.99|10
1606856050000|2020-12-01 20:54:10|5786.14|5748.14|5785.38|5747.38|5786.14|5748.14|5785.33|5747.33|10
1606856060000|2020-12-01 20:54:20|5785.43|5747.43|5786.92|5748.92|5786.92|5748.92|5785.43|5747.43|10
1606856070000|2020-12-01 20:54:30|5787.07|5749.07|5786.96|5748.96|5787.29|5749.29|5786.85|5748.85|10
1606856080000|2020-12-01 20:54:40|5786.91|5748.91|5786.99|5748.99|5787.13|5749.13|5786.61|5748.61|9
1606856090000|2020-12-01 20:54:50|5786.8|5748.8|5787.08|5749.08|5787.08|5749.08|5786.22|5748.22|10
1606856100000|2020-12-01 20:55:00|5787.07|5749.07|5788.17|5750.17|5788.17|5750.17|5786.82|5748.82|10
1606856110000|2020-12-01 20:55:10|5788.01|5750.01|5788.33|5750.33|5788.44|5750.44|5788.01|5750.01|9
1606856120000|2020-12-01 20:55:20|5788.64|5750.64|5787.99|5749.99|5788.88|5750.88|5787.99|5749.99|10
1606856130000|2020-12-01 20:55:30|5787.81|5749.81|5787.73|5749.73|5787.81|5749.81|5787.24|5749.24|10
1606856140000|2020-12-01 20:55:40|5787.81|5749.81|5788.57|5750.57|5788.73|5750.73|5787.81|5749.81|10
1606856150000|2020-12-01 20:55:50|5788.51|5750.51|5788.58|5750.58|5788.63|5750.63|5788.29|5750.29|10
1606856160000|2020-12-01 20:56:00|5788.82|5750.82|5788.05|5750.05|5788.82|5750.82|5788|5750|8
1606856170000|2020-12-01 20:56:10|5788.02|5750.02|5787.42|5749.42|5788.02|5750.02|5787.23|5749.23|10
1606856180000|2020-12-01 20:56:20|5787.48|5749.48|5787.08|5749.08|5787.48|5749.48|5787.08|5749.08|9
1606856190000|2020-12-01 20:56:30|5786.8|5748.8|5784.5|5746.5|5786.8|5748.8|5784.5|5746.5|10
1606856200000|2020-12-01 20:56:40|5784.49|5746.49|5783.91|5745.91|5784.64|5746.64|5783.79|5745.79|9
1606856210000|2020-12-01 20:56:50|5783.82|5745.82|5784.42|5746.42|5784.44|5746.44|5783.82|5745.82|9
1606856220000|2020-12-01 20:57:00|5784.43|5746.43|5784.81|5746.81|5784.83|5746.83|5784.43|5746.43|10
1606856230000|2020-12-01 20:57:10|5784.63|5746.63|5785.83|5747.83|5785.83|5747.83|5784.5|5746.5|10
1606856240000|2020-12-01 20:57:20|5786.28|5748.28|5787.28|5749.28|5787.36|5749.36|5786.28|5748.28|10
1606856250000|2020-12-01 20:57:30|5787.29|5749.29|5787.01|5749.01|5787.44|5749.44|5787.01|5749.01|8
1606856260000|2020-12-01 20:57:40|5787.08|5749.08|5787.61|5749.61|5787.61|5749.61|5787.08|5749.08|10
1606856270000|2020-12-01 20:57:50|5787.7|5749.7|5788.41|5750.41|5788.41|5750.41|5787.7|5749.7|10
1606856280000|2020-12-01 20:58:00|5788.5|5750.5|5788.55|5750.55|5788.65|5750.65|5788.04|5750.04|10
1606856290000|2020-12-01 20:58:10|5788.46|5750.46|5788.65|5750.65|5788.7|5750.7|5788.46|5750.46|10
1606856300000|2020-12-01 20:58:20|5789.07|5751.07|5789.07|5751.07|5789.23|5751.23|5788.99|5750.99|10
1606856310000|2020-12-01 20:58:30|5789.09|5751.09|5787.76|5749.76|5789.09|5751.09|5787.75|5749.75|10
1606856320000|2020-12-01 20:58:40|5787.77|5749.77|5786.63|5748.63|5787.77|5749.77|5786.6|5748.6|10
1606856330000|2020-12-01 20:58:50|5786.41|5748.41|5784.71|5746.71|5786.41|5748.41|5784.71|5746.71|7
1606856340000|2020-12-01 20:59:00|5784.69|5746.69|5782.99|5744.99|5784.69|5746.69|5782.99|5744.99|10
1606856350000|2020-12-01 20:59:10|5783.22|5745.22|5784.24|5746.24|5784.24|5746.24|5783.22|5745.22|10
1606856360000|2020-12-01 20:59:20|5784.18|5746.18|5783.99|5745.99|5784.33|5746.33|5783.99|5745.99|9
1606856370000|2020-12-01 20:59:30|5784.01|5746.01|5785.1|5747.1|5785.25|5747.25|5783.93|5745.93|10
1606856380000|2020-12-01 20:59:40|5785.24|5747.24|5787.56|5749.56|5787.56|5749.56|5785.24|5747.24|10
1606856390000|2020-12-01 20:59:50|5787.89|5749.89|5787.85|5749.85|5788.11|5750.11|5787.75|5749.75|10
1606856400000|2020-12-01 21:00:00|5787.86|5749.86|5788.22|5750.22|5788.22|5750.22|5787.19|5749.19|10
1606856410000|2020-12-01 21:00:10|5788.18|5750.18|5787.42|5749.42|5788.18|5750.18|5787.39|5749.39|10
1606856420000|2020-12-01 21:00:20|5787.77|5749.77|5787.06|5749.06|5787.77|5749.77|5787.06|5749.06|9
1606856430000|2020-12-01 21:00:30|5787.32|5749.32|5787.07|5749.07|5787.6|5749.6|5787.07|5749.07|10
1606856440000|2020-12-01 21:00:40|5787.01|5749.01|5788.03|5750.03|5788.18|5750.18|5786.91|5748.91|10
1606856450000|2020-12-01 21:00:50|5787.89|5749.89|5787.95|5749.95|5787.98|5749.98|5787.8|5749.8|9
1606856460000|2020-12-01 21:01:00|5787.84|5749.84|5788.35|5750.35|5788.45|5750.45|5787.66|5749.66|10
1606856470000|2020-12-01 21:01:10|5788.15|5750.15|5789.23|5751.23|5789.23|5751.23|5788.1|5750.1|10
1606856480000|2020-12-01 21:01:20|5789.68|5751.68|5790.32|5752.32|5790.45|5752.45|5789.68|5751.68|9
1606856490000|2020-12-01 21:01:30|5790.06|5752.06|5790.57|5752.57|5790.79|5752.79|5790.06|5752.06|10
1606856500000|2020-12-01 21:01:40|5790.25|5752.25|5788.97|5750.97|5790.25|5752.25|5788.97|5750.97|10
1606856510000|2020-12-01 21:01:50|5788.6|5750.6|5788.68|5750.68|5788.68|5750.68|5788.48|5750.48|8
1606856520000|2020-12-01 21:02:00|5788.79|5750.79|5788.73|5750.73|5788.79|5750.79|5788.39|5750.39|10
1606856530000|2020-12-01 21:02:10|5788.88|5750.88|5789.07|5751.07|5789.2|5751.2|5788.87|5750.87|10
1606856540000|2020-12-01 21:02:20|5789.03|5751.03|5788.22|5750.22|5789.03|5751.03|5788.18|5750.18|10
1606856550000|2020-12-01 21:02:30|5788.07|5750.07|5785.06|5747.06|5788.07|5750.07|5785.06|5747.06|10
1606856560000|2020-12-01 21:02:40|5784.15|5746.15|5782.79|5744.79|5784.15|5746.15|5782.66|5744.66|10
1606856570000|2020-12-01 21:02:50|5782.57|5744.57|5782.12|5744.12|5782.57|5744.57|5781.98|5743.98|10
1606856580000|2020-12-01 21:03:00|5782.33|5744.33|5782.59|5744.59|5782.59|5744.59|5782.33|5744.33|9
1606856590000|2020-12-01 21:03:10|5782.6|5744.6|5782.42|5744.42|5782.95|5744.95|5782.42|5744.42|10
1606856600000|2020-12-01 21:03:20|5782.38|5744.38|5781.78|5743.78|5782.64|5744.64|5781.78|5743.78|10
1606856610000|2020-12-01 21:03:30|5781.71|5743.71|5781.26|5743.26|5781.76|5743.76|5781.12|5743.12|10
1606856620000|2020-12-01 21:03:40|5781.31|5743.31|5782.62|5744.62|5782.62|5744.62|5781.31|5743.31|10
1606856630000|2020-12-01 21:03:50|5782.51|5744.51|5781.87|5743.87|5782.51|5744.51|5781.83|5743.83|10
1606856640000|2020-12-01 21:04:00|5781.88|5743.88|5782.16|5744.16|5782.47|5744.47|5781.88|5743.88|10
1606856650000|2020-12-01 21:04:10|5782.42|5744.42|5781.89|5743.89|5782.44|5744.44|5781.89|5743.89|10
1606856660000|2020-12-01 21:04:20|5782.1|5744.1|5783.61|5745.61|5783.61|5745.61|5782.1|5744.1|9
1606856670000|2020-12-01 21:04:30|5783.9|5745.9|5786.7|5748.7|5786.7|5748.7|5783.9|5745.9|10
1606856680000|2020-12-01 21:04:40|5786.99|5748.99|5788.05|5750.05|5788.05|5750.05|5786.99|5748.99|9
1606856690000|2020-12-01 21:04:50|5788.21|5750.21|5789.82|5751.82|5789.82|5751.82|5788.21|5750.21|10
1606856700000|2020-12-01 21:05:00|5789.71|5751.71|5789.69|5751.69|5789.81|5751.81|5789.36|5751.36|10
1606856710000|2020-12-01 21:05:10|5789.38|5751.38|5788.46|5750.46|5789.49|5751.49|5788.46|5750.46|9
1606856720000|2020-12-01 21:05:20|5788.4|5750.4|5787.98|5749.98|5788.41|5750.41|5787.65|5749.65|9
1606856730000|2020-12-01 21:05:30|5787.72|5749.72|5788.25|5750.25|5788.25|5750.25|5787.72|5749.72|9
1606856740000|2020-12-01 21:05:40|5788.3|5750.3|5787.09|5749.09|5788.39|5750.39|5787.09|5749.09|10
1606856750000|2020-12-01 21:05:50|5786.81|5748.81|5785.52|5747.52|5786.81|5748.81|5785.46|5747.46|10
1606856760000|2020-12-01 21:06:00|5785.5|5747.5|5784.53|5746.53|5785.5|5747.5|5784.53|5746.53|9
1606856770000|2020-12-01 21:06:10|5784.32|5746.32|5783.79|5745.79|5784.32|5746.32|5783.6|5745.6|10
1606856780000|2020-12-01 21:06:20|5783.78|5745.78|5782.98|5744.98|5783.8|5745.8|5782.98|5744.98|10
1606856790000|2020-12-01 21:06:30|5782.89|5744.89|5781.41|5743.41|5782.92|5744.92|5781.35|5743.35|10
1606856800000|2020-12-01 21:06:40|5781.1|5743.1|5780.56|5742.56|5781.1|5743.1|5780.54|5742.54|9
1606856810000|2020-12-01 21:06:50|5780.52|5742.52|5780.27|5742.27|5780.54|5742.54|5780.22|5742.22|10
1606856820000|2020-12-01 21:07:00|5780.34|5742.34|5778.37|5740.37|5780.34|5742.34|5778.37|5740.37|10
1606856830000|2020-12-01 21:07:10|5778.14|5740.14|5775.16|5737.16|5778.14|5740.14|5775.12|5737.12|10
1606856840000|2020-12-01 21:07:20|5774.81|5736.81|5774.83|5736.83|5774.83|5736.83|5774.13|5736.13|10
1606856850000|2020-12-01 21:07:30|5775.06|5737.06|5774.87|5736.87|5775.32|5737.32|5774.78|5736.78|10
1606856860000|2020-12-01 21:07:40|5774.89|5736.89|5774.6|5736.6|5774.91|5736.91|5774.6|5736.6|9
1606856870000|2020-12-01 21:07:50|5774.62|5736.62|5773.38|5735.38|5774.62|5736.62|5773.31|5735.31|10
1606856880000|2020-12-01 21:08:00|5773.31|5735.31|5773.53|5735.53|5773.53|5735.53|5773.25|5735.25|10
1606856890000|2020-12-01 21:08:10|5773.75|5735.75|5773.7|5735.7|5773.93|5735.93|5773.65|5735.65|10
1606856900000|2020-12-01 21:08:20|5773.56|5735.56|5772.73|5734.73|5773.56|5735.56|5772.73|5734.73|10
1606856910000|2020-12-01 21:08:30|5772.68|5734.68|5772.68|5734.68|5772.97|5734.97|5772.51|5734.51|10
1606856920000|2020-12-01 21:08:40|5771.82|5733.82|5771.48|5733.48|5771.99|5733.99|5771.48|5733.48|10
1606856930000|2020-12-01 21:08:50|5771.35|5733.35|5770.67|5732.67|5771.35|5733.35|5770.58|5732.58|9
1606856940000|2020-12-01 21:09:00|5770.33|5732.33|5770.13|5732.13|5770.35|5732.35|5769.87|5731.87|10
1606856950000|2020-12-01 21:09:10|5770.86|5732.86|5775.12|5737.12|5775.18|5737.18|5770.86|5732.86|10
1606856960000|2020-12-01 21:09:20|5775.63|5737.63|5781.19|5743.19|5781.19|5743.19|5775.63|5737.63|10
1606856970000|2020-12-01 21:09:30|5781.39|5743.39|5782.26|5744.26|5782.34|5744.34|5781.25|5743.25|9
1606856980000|2020-12-01 21:09:40|5782.86|5744.86|5783.92|5745.92|5784.3|5746.3|5782.75|5744.75|10
1606856990000|2020-12-01 21:09:50|5783.94|5745.94|5784.11|5746.11|5784.11|5746.11|5783.43|5745.43|9
1606857000000|2020-12-01 21:10:00|5783.6|5745.6|5783.59|5745.59|5783.85|5745.85|5783.44|5745.44|9
1606857010000|2020-12-01 21:10:10|5783.74|5745.74|5784.49|5746.49|5784.51|5746.51|5783.74|5745.74|10
1606857020000|2020-12-01 21:10:20|5784.99|5746.99|5785.87|5747.87|5785.95|5747.95|5784.99|5746.99|9
1606857030000|2020-12-01 21:10:30|5786.17|5748.17|5787.4|5749.4|5787.4|5749.4|5786.17|5748.17|9
1606857040000|2020-12-01 21:10:40|5787.6|5749.6|5789.37|5751.37|5789.37|5751.37|5787.6|5749.6|10
1606857050000|2020-12-01 21:10:50|5789.52|5751.52|5790.44|5752.44|5790.46|5752.46|5789.52|5751.52|10
1606857060000|2020-12-01 21:11:00|5790.51|5752.51|5792.82|5754.82|5792.82|5754.82|5790.51|5752.51|10
1606857070000|2020-12-01 21:11:10|5793.47|5755.47|5795.55|5757.55|5795.55|5757.55|5793.47|5755.47|10
1606857080000|2020-12-01 21:11:20|5795.89|5757.89|5798.93|5760.93|5798.93|5760.93|5795.89|5757.89|10
1606857090000|2020-12-01 21:11:30|5798.79|5760.79|5799.37|5761.37|5799.37|5761.37|5798.71|5760.71|10
1606857100000|2020-12-01 21:11:40|5799.28|5761.28|5799.39|5761.39|5799.75|5761.75|5799.28|5761.28|10
1606857110000|2020-12-01 21:11:50|5799.43|5761.43|5798.05|5760.05|5799.43|5761.43|5798.05|5760.05|9
1606857120000|2020-12-01 21:12:00|5797.67|5759.67|5796.86|5758.86|5797.67|5759.67|5796.69|5758.69|10
1606857130000|2020-12-01 21:12:10|5796.51|5758.51|5797.6|5759.6|5797.6|5759.6|5796.51|5758.51|9
1606857140000|2020-12-01 21:12:20|5797.57|5759.57|5798.27|5760.27|5798.34|5760.34|5797.57|5759.57|9
1606857150000|2020-12-01 21:12:30|5798.69|5760.69|5799.72|5761.72|5799.72|5761.72|5798.69|5760.69|10
1606857160000|2020-12-01 21:12:40|5800.04|5762.04|5800.77|5762.77|5800.77|5762.77|5800.03|5762.03|9
1606857170000|2020-12-01 21:12:50|5801.01|5763.01|5801.34|5763.34|5801.55|5763.55|5800.83|5762.83|10
1606857180000|2020-12-01 21:13:00|5801.38|5763.38|5801.42|5763.42|5801.59|5763.59|5801.34|5763.34|10
1606857190000|2020-12-01 21:13:10|5801.46|5763.46|5802.4|5764.4|5802.48|5764.48|5801.46|5763.46|10
1606857200000|2020-12-01 21:13:20|5802.38|5764.38|5802.7|5764.7|5802.7|5764.7|5802.13|5764.13|10
1606857210000|2020-12-01 21:13:30|5802.61|5764.61|5802.24|5764.24|5802.9|5764.9|5802.24|5764.24|10
1606857220000|2020-12-01 21:13:40|5801.93|5763.93|5801.81|5763.81|5802.25|5764.25|5801.74|5763.74|10
1606857230000|2020-12-01 21:13:50|5801.7|5763.7|5799.92|5761.92|5801.7|5763.7|5799.92|5761.92|10
1606857240000|2020-12-01 21:14:00|5799.91|5761.91|5801.57|5763.57|5801.57|5763.57|5799.78|5761.78|10
1606857250000|2020-12-01 21:14:10|5801.74|5763.74|5803.56|5765.56|5803.56|5765.56|5801.74|5763.74|9
1606857260000|2020-12-01 21:14:20|5803.84|5765.84|5805.65|5767.65|5805.65|5767.65|5803.84|5765.84|10
1606857270000|2020-12-01 21:14:30|5805.45|5767.45|5805.4|5767.4|5805.49|5767.49|5805.01|5767.01|9
1606857280000|2020-12-01 21:14:40|5805.55|5767.55|5806.48|5768.48|5806.48|5768.48|5805.36|5767.36|10
1606857290000|2020-12-01 21:14:50|5806.45|5768.45|5804.82|5766.82|5806.47|5768.47|5804.82|5766.82|10
1606857300000|2020-12-01 21:15:00|5804.58|5766.58|5804.24|5766.24|5804.58|5766.58|5804.24|5766.24|10
1606857310000|2020-12-01 21:15:10|5804.19|5766.19|5803.8|5765.8|5804.19|5766.19|5803.8|5765.8|9
1606857320000|2020-12-01 21:15:20|5804.29|5766.29|5805.55|5767.55|5805.55|5767.55|5804.29|5766.29|10
1606857330000|2020-12-01 21:15:30|5805.6|5767.6|5807.74|5769.74|5807.86|5769.86|5805.6|5767.6|10
1606857340000|2020-12-01 21:15:40|5807.91|5769.91|5808.55|5770.55|5808.55|5770.55|5807.91|5769.91|9
1606857350000|2020-12-01 21:15:50|5808.65|5770.65|5808.76|5770.76|5808.82|5770.82|5808.64|5770.64|10
1606857360000|2020-12-01 21:16:00|5808.57|5770.57|5807.22|5769.22|5808.57|5770.57|5807.03|5769.03|10
1606857370000|2020-12-01 21:16:10|5807.33|5769.33|5806.63|5768.63|5807.33|5769.33|5806.34|5768.34|10
1606857380000|2020-12-01 21:16:20|5806.62|5768.62|5805.52|5767.52|5806.62|5768.62|5805.24|5767.24|10
1606857390000|2020-12-01 21:16:30|5805.4|5767.4|5805.03|5767.03|5805.4|5767.4|5804.88|5766.88|10
1606857400000|2020-12-01 21:16:40|5805.11|5767.11|5805.63|5767.63|5805.63|5767.63|5805.11|5767.11|10
1606857410000|2020-12-01 21:16:50|5805.68|5767.68|5806.37|5768.37|5806.37|5768.37|5805.64|5767.64|10
1606857420000|2020-12-01 21:17:00|5806.41|5768.41|5805.29|5767.29|5806.41|5768.41|5805.29|5767.29|9
1606857430000|2020-12-01 21:17:10|5805.2|5767.2|5804.38|5766.38|5805.2|5767.2|5804.38|5766.38|10
1606857440000|2020-12-01 21:17:20|5804.09|5766.09|5804.34|5766.34|5804.34|5766.34|5804.02|5766.02|9
1606857450000|2020-12-01 21:17:30|5804.22|5766.22|5804.35|5766.35|5804.43|5766.43|5803.85|5765.85|10
1606857460000|2020-12-01 21:17:40|5804.73|5766.73|5806.73|5768.73|5806.73|5768.73|5804.73|5766.73|10
1606857470000|2020-12-01 21:17:50|5806.82|5768.82|5807.18|5769.18|5807.18|5769.18|5806.61|5768.61|10
1606857480000|2020-12-01 21:18:00|5807.74|5769.74|5809.53|5771.53|5809.53|5771.53|5807.74|5769.74|10
1606857490000|2020-12-01 21:18:10|5809.51|5771.51|5808.14|5770.14|5809.6|5771.6|5808.14|5770.14|10
1606857500000|2020-12-01 21:18:20|5808.21|5770.21|5807.27|5769.27|5808.21|5770.21|5807.27|5769.27|10
1606857510000|2020-12-01 21:18:30|5807.23|5769.23|5805.27|5767.27|5807.23|5769.23|5805.27|5767.27|10
1606857520000|2020-12-01 21:18:40|5805.5|5767.5|5805.77|5767.77|5805.77|5767.77|5805.37|5767.37|10
1606857530000|2020-12-01 21:18:50|5805.71|5767.71|5806.03|5768.03|5806.03|5768.03|5805.42|5767.42|10
1606857540000|2020-12-01 21:19:00|5806.18|5768.18|5805.41|5767.41|5806.18|5768.18|5805.41|5767.41|10
1606857550000|2020-12-01 21:19:10|5805.38|5767.38|5804.35|5766.35|5805.38|5767.38|5804.35|5766.35|10
1606857560000|2020-12-01 21:19:20|5804.1|5766.1|5803.29|5765.29|5804.17|5766.17|5803.29|5765.29|9
1606857570000|2020-12-01 21:19:30|5803.35|5765.35|5802.53|5764.53|5803.35|5765.35|5802.5|5764.5|10
1606857580000|2020-12-01 21:19:40|5802.62|5764.62|5803.77|5765.77|5803.77|5765.77|5802.52|5764.52|10
1606857590000|2020-12-01 21:19:50|5804.1|5766.1|5809.18|5771.18|5809.18|5771.18|5804.1|5766.1|10
1606857600000|2020-12-01 21:20:00|5809.23|5771.23|5810.74|5772.74|5811.37|5773.37|5809.23|5771.23|10
1606857610000|2020-12-01 21:20:10|5810.82|5772.82|5810.61|5772.61|5810.89|5772.89|5810.61|5772.61|10
1606857620000|2020-12-01 21:20:20|5810.67|5772.67|5809.82|5771.82|5810.69|5772.69|5809.82|5771.82|10
1606857630000|2020-12-01 21:20:30|5809.62|5771.62|5807.38|5769.38|5809.62|5771.62|5807.38|5769.38|9
1606857640000|2020-12-01 21:20:40|5807.14|5769.14|5805.93|5767.93|5807.14|5769.14|5805.93|5767.93|10
1606857650000|2020-12-01 21:20:50|5805.95|5767.95|5805.96|5767.96|5805.96|5767.96|5805.62|5767.62|10
1606857660000|2020-12-01 21:21:00|5805.68|5767.68|5805.03|5767.03|5805.77|5767.77|5805.03|5767.03|9
1606857670000|2020-12-01 21:21:10|5804.86|5766.86|5803.32|5765.32|5804.86|5766.86|5803.32|5765.32|10
1606857680000|2020-12-01 21:21:20|5803.5|5765.5|5803.77|5765.77|5803.85|5765.85|5803.5|5765.5|10
1606857690000|2020-12-01 21:21:30|5803.87|5765.87|5804.2|5766.2|5804.4|5766.4|5803.87|5765.87|10
1606857700000|2020-12-01 21:21:40|5804.27|5766.27|5804.52|5766.52|5804.92|5766.92|5804.12|5766.12|10
1606857710000|2020-12-01 21:21:50|5804.76|5766.76|5806.9|5768.9|5806.9|5768.9|5804.76|5766.76|10
1606857720000|2020-12-01 21:22:00|5807.11|5769.11|5807.5|5769.5|5807.65|5769.65|5807.06|5769.06|10
1606857730000|2020-12-01 21:22:10|5807.55|5769.55|5807.78|5769.78|5807.98|5769.98|5807.48|5769.48|9
1606857740000|2020-12-01 21:22:20|5807.67|5769.67|5807.7|5769.7|5807.89|5769.89|5807.55|5769.55|9
1606857750000|2020-12-01 21:22:30|5807.56|5769.56|5807.27|5769.27|5807.62|5769.62|5807.04|5769.04|10
1606857760000|2020-12-01 21:22:40|5807.3|5769.3|5807.38|5769.38|5807.53|5769.53|5807.26|5769.26|9
1606857770000|2020-12-01 21:22:50|5807.23|5769.23|5806.3|5768.3|5807.25|5769.25|5806.3|5768.3|10
1606857780000|2020-12-01 21:23:00|5806.18|5768.18|5805.58|5767.58|5806.18|5768.18|5805.37|5767.37|10
1606857790000|2020-12-01 21:23:10|5805.59|5767.59|5806.11|5768.11|5806.52|5768.52|5805.59|5767.59|10
1606857800000|2020-12-01 21:23:20|5806.16|5768.16|5806.9|5768.9|5806.9|5768.9|5806.16|5768.16|10
1606857810000|2020-12-01 21:23:30|5807.05|5769.05|5805.52|5767.52|5807.08|5769.08|5805.49|5767.49|9
1606857820000|2020-12-01 21:23:40|5805.35|5767.35|5805.04|5767.04|5805.35|5767.35|5804.94|5766.94|10
1606857830000|2020-12-01 21:23:50|5804.9|5766.9|5805.78|5767.78|5805.78|5767.78|5804.9|5766.9|10
1606857840000|2020-12-01 21:24:00|5805.84|5767.84|5806.97|5768.97|5807.24|5769.24|5805.84|5767.84|10
1606857850000|2020-12-01 21:24:10|5806.93|5768.93|5807.47|5769.47|5807.47|5769.47|5806.9|5768.9|10
1606857860000|2020-12-01 21:24:20|5807.53|5769.53|5810.13|5772.13|5810.13|5772.13|5807.53|5769.53|9
1606857870000|2020-12-01 21:24:30|5810.49|5772.49|5811.79|5773.79|5811.79|5773.79|5810.49|5772.49|10
1606857880000|2020-12-01 21:24:40|5811.62|5773.62|5809.73|5771.73|5811.62|5773.62|5809.73|5771.73|10
1606857890000|2020-12-01 21:24:50|5809.53|5771.53|5807.83|5769.83|5809.53|5771.53|5807.83|5769.83|10
1606857900000|2020-12-01 21:25:00|5807.92|5769.92|5807.39|5769.39|5807.92|5769.92|5807.28|5769.28|10
1606857910000|2020-12-01 21:25:10|5807.56|5769.56|5809.34|5771.34|5809.34|5771.34|5807.56|5769.56|10
1606857920000|2020-12-01 21:25:20|5809.39|5771.39|5810.32|5772.32|5810.86|5772.86|5809.39|5771.39|10
1606857930000|2020-12-01 21:25:30|5810.57|5772.57|5810.88|5772.88|5810.88|5772.88|5810.41|5772.41|10
1606857940000|2020-12-01 21:25:40|5811.01|5773.01|5811.55|5773.55|5811.86|5773.86|5810.95|5772.95|10
1606857950000|2020-12-01 21:25:50|5811.57|5773.57|5811.33|5773.33|5811.59|5773.59|5811.28|5773.28|10
1606857960000|2020-12-01 21:26:00|5811.2|5773.2|5811.4|5773.4|5811.47|5773.47|5811.08|5773.08|10
1606857970000|2020-12-01 21:26:10|5811.3|5773.3|5810.97|5772.97|5811.3|5773.3|5810.38|5772.38|10
1606857980000|2020-12-01 21:26:20|5810.93|5772.93|5810.27|5772.27|5810.98|5772.98|5810.27|5772.27|10
1606857990000|2020-12-01 21:26:30|5810.12|5772.12|5810.13|5772.13|5810.15|5772.15|5809.99|5771.99|10
1606858000000|2020-12-01 21:26:40|5810.56|5772.56|5812.28|5774.28|5812.28|5774.28|5810.56|5772.56|9
1606858010000|2020-12-01 21:26:50|5812.69|5774.69|5813.16|5775.16|5813.31|5775.31|5812.69|5774.69|10
1606858020000|2020-12-01 21:27:00|5813.29|5775.29|5812.56|5774.56|5813.38|5775.38|5812.56|5774.56|10
1606858030000|2020-12-01 21:27:10|5812.46|5774.46|5813.13|5775.13|5813.13|5775.13|5812.4|5774.4|10
1606858040000|2020-12-01 21:27:20|5812.93|5774.93|5811.14|5773.14|5812.93|5774.93|5811.14|5773.14|10
1606858050000|2020-12-01 21:27:30|5811.08|5773.08|5811.74|5773.74|5811.74|5773.74|5810.56|5772.56|10
1606858060000|2020-12-01 21:27:40|5811.94|5773.94|5813.63|5775.63|5813.63|5775.63|5811.94|5773.94|10
1606858070000|2020-12-01 21:27:50|5813.9|5775.9|5816.43|5778.43|5816.43|5778.43|5813.9|5775.9|10
1606858080000|2020-12-01 21:28:00|5816.44|5778.44|5817.26|5779.26|5817.26|5779.26|5816.29|5778.29|10
1606858090000|2020-12-01 21:28:10|5817.28|5779.28|5819.49|5781.49|5819.49|5781.49|5817.28|5779.28|10
1606858100000|2020-12-01 21:28:20|5820.03|5782.03|5821.54|5783.54|5821.6|5783.6|5820.03|5782.03|9
1606858110000|2020-12-01 21:28:30|5821.78|5783.78|5822.77|5784.77|5822.86|5784.86|5821.74|5783.74|10
1606858120000|2020-12-01 21:28:40|5822.9|5784.9|5823.42|5785.42|5823.42|5785.42|5822.9|5784.9|9
1606858130000|2020-12-01 21:28:50|5823.49|5785.49|5824.39|5786.39|5824.51|5786.51|5823.49|5785.49|9
1606858140000|2020-12-01 21:29:00|5824.42|5786.42|5821.62|5783.62|5824.42|5786.42|5821.62|5783.62|10
1606858150000|2020-12-01 21:29:10|5821.89|5783.89|5821.52|5783.52|5821.89|5783.89|5821.05|5783.05|10
1606858160000|2020-12-01 21:29:20|5821.51|5783.51|5821.15|5783.15|5821.58|5783.58|5821.09|5783.09|9
1606858170000|2020-12-01 21:29:30|5821.22|5783.22|5820.89|5782.89|5821.22|5783.22|5820.89|5782.89|10
1606858180000|2020-12-01 21:29:40|5820.98|5782.98|5824.95|5786.95|5824.95|5786.95|5820.98|5782.98|10
1606858190000|2020-12-01 21:29:50|5825.18|5787.18|5826.36|5788.36|5826.36|5788.36|5825.18|5787.18|10
1606858200000|2020-12-01 21:30:00|5826.48|5788.48|5827.47|5789.47|5827.61|5789.61|5826.41|5788.41|10
1606858210000|2020-12-01 21:30:10|5827.3|5789.3|5827.73|5789.73|5827.73|5789.73|5827.3|5789.3|10
1606858220000|2020-12-01 21:30:20|5827.79|5789.79|5827.94|5789.94|5829.33|5791.33|5827.79|5789.79|10
1606858230000|2020-12-01 21:30:30|5827.79|5789.79|5827.88|5789.88|5828.01|5790.01|5827.77|5789.77|9
1606858240000|2020-12-01 21:30:40|5827.74|5789.74|5827.17|5789.17|5827.74|5789.74|5827.17|5789.17|10
1606858250000|2020-12-01 21:30:50|5827.14|5789.14|5829.1|5791.1|5829.1|5791.1|5827.14|5789.14|10
1606858260000|2020-12-01 21:31:00|5829.14|5791.14|5830.27|5792.27|5830.29|5792.29|5829.02|5791.02|10
1606858270000|2020-12-01 21:31:10|5830.06|5792.06|5829.43|5791.43|5830.06|5792.06|5829.25|5791.25|10
1606858280000|2020-12-01 21:31:20|5829.39|5791.39|5830.09|5792.09|5830.17|5792.17|5829.31|5791.31|10
1606858290000|2020-12-01 21:31:30|5830.11|5792.11|5828.26|5790.26|5830.11|5792.11|5828.26|5790.26|10
1606858300000|2020-12-01 21:31:40|5828.4|5790.4|5828.33|5790.33|5828.53|5790.53|5828.23|5790.23|10
1606858310000|2020-12-01 21:31:50|5828.36|5790.36|5826.92|5788.92|5828.36|5790.36|5826.92|5788.92|9
1606858320000|2020-12-01 21:32:00|5826.76|5788.76|5827.25|5789.25|5827.25|5789.25|5826.61|5788.61|10
1606858330000|2020-12-01 21:32:10|5827.22|5789.22|5829.57|5791.57|5829.57|5791.57|5827.2|5789.2|10
1606858340000|2020-12-01 21:32:20|5829.88|5791.88|5829.37|5791.37|5829.98|5791.98|5829.36|5791.36|10
1606858350000|2020-12-01 21:32:30|5829.43|5791.43|5829.3|5791.3|5829.43|5791.43|5828.93|5790.93|8
1606858360000|2020-12-01 21:32:40|5829.45|5791.45|5829.84|5791.84|5829.96|5791.96|5829.45|5791.45|10
1606858370000|2020-12-01 21:32:50|5829.78|5791.78|5828.69|5790.69|5829.84|5791.84|5828.62|5790.62|10
1606858380000|2020-12-01 21:33:00|5828.8|5790.8|5827.19|5789.19|5828.8|5790.8|5827.19|5789.19|9
1606858390000|2020-12-01 21:33:10|5827.1|5789.1|5827.1|5789.1|5827.15|5789.15|5826.86|5788.86|10
1606858400000|2020-12-01 21:33:20|5827.11|5789.11|5828|5790|5828|5790|5827.11|5789.11|10
1606858410000|2020-12-01 21:33:30|5828.22|5790.22|5828.73|5790.73|5828.9|5790.9|5828.22|5790.22|9
1606858420000|2020-12-01 21:33:40|5828.83|5790.83|5828.52|5790.52|5828.83|5790.83|5828.52|5790.52|9
1606858430000|2020-12-01 21:33:50|5828.4|5790.4|5828.32|5790.32|5828.55|5790.55|5828.31|5790.31|10
1606858440000|2020-12-01 21:34:00|5828.37|5790.37|5828.2|5790.2|5828.49|5790.49|5827.97|5789.97|10
1606858450000|2020-12-01 21:34:10|5828.04|5790.04|5828.4|5790.4|5828.48|5790.48|5827.91|5789.91|9
1606858460000|2020-12-01 21:34:20|5828.6|5790.6|5828.87|5790.87|5828.87|5790.87|5828.6|5790.6|10
1606858470000|2020-12-01 21:34:30|5828.58|5790.58|5827.12|5789.12|5828.58|5790.58|5827.12|5789.12|9
1606858480000|2020-12-01 21:34:40|5827.07|5789.07|5826.19|5788.19|5827.07|5789.07|5826.19|5788.19|10
1606858490000|2020-12-01 21:34:50|5826.04|5788.04|5824.67|5786.67|5826.1|5788.1|5824.42|5786.42|10
1606858500000|2020-12-01 21:35:00|5824.51|5786.51|5823.28|5785.28|5824.52|5786.52|5823.28|5785.28|10
1606858510000|2020-12-01 21:35:10|5822.95|5784.95|5820.46|5782.46|5822.95|5784.95|5820.46|5782.46|10
1606858520000|2020-12-01 21:35:20|5819.76|5781.76|5813.38|5775.38|5819.76|5781.76|5813.38|5775.38|10
1606858530000|2020-12-01 21:35:30|5812.69|5774.69|5809.96|5771.96|5812.69|5774.69|5809.96|5771.96|10
1606858540000|2020-12-01 21:35:40|5810.01|5772.01|5810.59|5772.59|5810.59|5772.59|5809.81|5771.81|10
1606858550000|2020-12-01 21:35:50|5810.49|5772.49|5813.15|5775.15|5813.21|5775.21|5810.49|5772.49|10
1606858560000|2020-12-01 21:36:00|5813.56|5775.56|5815.49|5777.49|5815.49|5777.49|5813.56|5775.56|9
1606858570000|2020-12-01 21:36:10|5815.64|5777.64|5816.31|5778.31|5816.34|5778.34|5815.64|5777.64|10
1606858580000|2020-12-01 21:36:20|5816.5|5778.5|5816.56|5778.56|5816.73|5778.73|5816.34|5778.34|10
1606858590000|2020-12-01 21:36:30|5816.57|5778.57|5815.43|5777.43|5816.57|5778.57|5815.43|5777.43|10
1606858600000|2020-12-01 21:36:40|5815.4|5777.4|5813.26|5775.26|5815.4|5777.4|5813.26|5775.26|10
1606858610000|2020-12-01 21:36:50|5813.28|5775.28|5811.69|5773.69|5813.28|5775.28|5811.63|5773.63|10
1606858620000|2020-12-01 21:37:00|5811.6|5773.6|5810.76|5772.76|5811.6|5773.6|5810.76|5772.76|10
1606858630000|2020-12-01 21:37:10|5810.32|5772.32|5810.09|5772.09|5810.32|5772.32|5809.95|5771.95|10
1606858640000|2020-12-01 21:37:20|5810.06|5772.06|5810.93|5772.93|5810.99|5772.99|5809.95|5771.95|10
1606858650000|2020-12-01 21:37:30|5810.86|5772.86|5812.63|5774.63|5812.63|5774.63|5810.86|5772.86|10
1606858660000|2020-12-01 21:37:40|5812.93|5774.93|5814.04|5776.04|5814.1|5776.1|5812.93|5774.93|10
1606858670000|2020-12-01 21:37:50|5814.19|5776.19|5814.11|5776.11|5814.19|5776.19|5813.85|5775.85|10
1606858680000|2020-12-01 21:38:00|5813.91|5775.91|5813.3|5775.3|5814.29|5776.29|5813.3|5775.3|10
1606858690000|2020-12-01 21:38:10|5812.99|5774.99|5813.11|5775.11|5813.28|5775.28|5812.92|5774.92|10
1606858700000|2020-12-01 21:38:20|5812.88|5774.88|5812.02|5774.02|5812.88|5774.88|5811.85|5773.85|10
1606858710000|2020-12-01 21:38:30|5811.61|5773.61|5811.63|5773.63|5811.71|5773.71|5811.26|5773.26|10
1606858720000|2020-12-01 21:38:40|5811.71|5773.71|5813.27|5775.27|5813.3|5775.3|5811.71|5773.71|10
1606858730000|2020-12-01 21:38:50|5813.33|5775.33|5813.58|5775.58|5813.63|5775.63|5813.22|5775.22|10
1606858740000|2020-12-01 21:39:00|5813.7|5775.7|5814.78|5776.78|5814.79|5776.79|5813.7|5775.7|10
1606858750000|2020-12-01 21:39:10|5814.99|5776.99|5816.25|5778.25|5816.32|5778.32|5814.99|5776.99|10
1606858760000|2020-12-01 21:39:20|5816.32|5778.32|5816.65|5778.65|5816.65|5778.65|5816.14|5778.14|9
1606858770000|2020-12-01 21:39:30|5816.92|5778.92|5818.49|5780.49|5818.49|5780.49|5816.92|5778.92|10
1606858780000|2020-12-01 21:39:40|5818.63|5780.63|5818.97|5780.97|5819.53|5781.53|5818.63|5780.63|10
1606858790000|2020-12-01 21:39:50|5818.8|5780.8|5816.67|5778.67|5818.83|5780.83|5816.67|5778.67|10
1606858800000|2020-12-01 21:40:00|5816.42|5778.42|5815.11|5777.11|5816.59|5778.59|5815.11|5777.11|10
1606858810000|2020-12-01 21:40:10|5814.44|5776.44|5813.08|5775.08|5814.44|5776.44|5813.08|5775.08|9
1606858820000|2020-12-01 21:40:20|5813.13|5775.13|5811.03|5773.03|5813.13|5775.13|5811.03|5773.03|10
1606858830000|2020-12-01 21:40:30|5810.93|5772.93|5809.25|5771.25|5810.95|5772.95|5809.25|5771.25|10
1606858840000|2020-12-01 21:40:40|5809.22|5771.22|5810.63|5772.63|5810.63|5772.63|5809.22|5771.22|10
1606858850000|2020-12-01 21:40:50|5810.69|5772.69|5813.16|5775.16|5813.16|5775.16|5810.69|5772.69|10
1606858860000|2020-12-01 21:41:00|5813.34|5775.34|5814.07|5776.07|5814.07|5776.07|5813.33|5775.33|9
1606858870000|2020-12-01 21:41:10|5814.16|5776.16|5814.56|5776.56|5814.65|5776.65|5814.16|5776.16|10
1606858880000|2020-12-01 21:41:20|5814.51|5776.51|5815.62|5777.62|5815.62|5777.62|5814.49|5776.49|10
1606858890000|2020-12-01 21:41:30|5815.93|5777.93|5818.43|5780.43|5818.43|5780.43|5815.93|5777.93|9
1606858900000|2020-12-01 21:41:40|5818.48|5780.48|5818.85|5780.85|5819.14|5781.14|5818.48|5780.48|9
1606858910000|2020-12-01 21:41:50|5818.71|5780.71|5816.2|5778.2|5818.71|5780.71|5816.07|5778.07|10
1606858920000|2020-12-01 21:42:00|5816.29|5778.29|5814.79|5776.79|5816.4|5778.4|5814.79|5776.79|10
1606858930000|2020-12-01 21:42:10|5814.62|5776.62|5811.93|5773.93|5814.62|5776.62|5811.93|5773.93|10
1606858940000|2020-12-01 21:42:20|5811.88|5773.88|5810.75|5772.75|5811.88|5773.88|5810.75|5772.75|10
1606858950000|2020-12-01 21:42:30|5810.49|5772.49|5810.8|5772.8|5810.8|5772.8|5810.39|5772.39|8
1606858960000|2020-12-01 21:42:40|5810.67|5772.67|5811.83|5773.83|5811.83|5773.83|5810.67|5772.67|8
1606858970000|2020-12-01 21:42:50|5811.75|5773.75|5812.3|5774.3|5812.37|5774.37|5811.75|5773.75|9
1606858980000|2020-12-01 21:43:00|5812.29|5774.29|5811.56|5773.56|5812.55|5774.55|5811.56|5773.56|10
1606858990000|2020-12-01 21:43:10|5811.43|5773.43|5811.55|5773.55|5811.55|5773.55|5810.91|5772.91|9
1606859000000|2020-12-01 21:43:20|5811.5|5773.5|5812.13|5774.13|5812.13|5774.13|5811.4|5773.4|10
1606859010000|2020-12-01 21:43:30|5812.24|5774.24|5812.7|5774.7|5812.7|5774.7|5812.24|5774.24|10
1606859020000|2020-12-01 21:43:40|5812.82|5774.82|5813.68|5775.68|5813.68|5775.68|5812.77|5774.77|10
1606859030000|2020-12-01 21:43:50|5813.76|5775.76|5817.12|5779.12|5817.12|5779.12|5813.76|5775.76|10
1606859040000|2020-12-01 21:44:00|5816.26|5778.26|5818|5780|5818.01|5780.01|5816.26|5778.26|10
1606859050000|2020-12-01 21:44:10|5818.08|5780.08|5819.11|5781.11|5819.11|5781.11|5818.08|5780.08|10
1606859060000|2020-12-01 21:44:20|5818.92|5780.92|5817.39|5779.39|5818.92|5780.92|5817.39|5779.39|10
1606859070000|2020-12-01 21:44:30|5816.87|5778.87|5816.38|5778.38|5816.87|5778.87|5816.38|5778.38|10
1606859080000|2020-12-01 21:44:40|5816.36|5778.36|5816.53|5778.53|5816.53|5778.53|5816.21|5778.21|10
1606859090000|2020-12-01 21:44:50|5816.73|5778.73|5817.54|5779.54|5817.54|5779.54|5816.73|5778.73|10
1606859100000|2020-12-01 21:45:00|5817.49|5779.49|5816.69|5778.69|5817.63|5779.63|5816.69|5778.69|10
1606859110000|2020-12-01 21:45:10|5816.19|5778.19|5815.74|5777.74|5816.19|5778.19|5815.16|5777.16|8
1606859120000|2020-12-01 21:45:20|5815.97|5777.97|5816.71|5778.71|5816.71|5778.71|5815.84|5777.84|10
1606859130000|2020-12-01 21:45:30|5816.58|5778.58|5816.53|5778.53|5816.76|5778.76|5816.53|5778.53|10
1606859140000|2020-12-01 21:45:40|5816.3|5778.3|5816.66|5778.66|5816.94|5778.94|5816.3|5778.3|10
1606859150000|2020-12-01 21:45:50|5817.16|5779.16|5817.32|5779.32|5817.57|5779.57|5817.16|5779.16|9
1606859160000|2020-12-01 21:46:00|5817.37|5779.37|5817.55|5779.55|5818.11|5780.11|5817.37|5779.37|10
1606859170000|2020-12-01 21:46:10|5817.5|5779.5|5816.44|5778.44|5817.5|5779.5|5816.44|5778.44|10
1606859180000|2020-12-01 21:46:20|5816.36|5778.36|5814.43|5776.43|5816.36|5778.36|5814.43|5776.43|10
1606859190000|2020-12-01 21:46:30|5814.24|5776.24|5813.55|5775.55|5814.24|5776.24|5813.55|5775.55|10
1606859200000|2020-12-01 21:46:40|5813.28|5775.28|5813.57|5775.57|5813.57|5775.57|5812.41|5774.41|10
1606859210000|2020-12-01 21:46:50|5813.28|5775.28|5813.85|5775.85|5814.38|5776.38|5813.28|5775.28|8
1606859220000|2020-12-01 21:47:00|5813.92|5775.92|5813.13|5775.13|5813.95|5775.95|5813.13|5775.13|10
1606859230000|2020-12-01 21:47:10|5813.12|5775.12|5813.02|5775.02|5813.21|5775.21|5812.96|5774.96|8
1606859240000|2020-12-01 21:47:20|5813.15|5775.15|5812.53|5774.53|5813.15|5775.15|5812.53|5774.53|9
1606859250000|2020-12-01 21:47:30|5812.48|5774.48|5812.15|5774.15|5812.52|5774.52|5812.1|5774.1|9
1606859260000|2020-12-01 21:47:40|5811.79|5773.79|5812.5|5774.5|5812.5|5774.5|5811.77|5773.77|8
1606859270000|2020-12-01 21:47:50|5812.65|5774.65|5814.5|5776.5|5814.5|5776.5|5812.65|5774.65|10
1606859280000|2020-12-01 21:48:00|5814.95|5776.95|5816.91|5778.91|5816.91|5778.91|5814.91|5776.91|10
1606859290000|2020-12-01 21:48:10|5817.18|5779.18|5818.69|5780.69|5818.91|5780.91|5817.18|5779.18|9
1606859300000|2020-12-01 21:48:20|5818.73|5780.73|5819.82|5781.82|5819.82|5781.82|5818.69|5780.69|10
1606859310000|2020-12-01 21:48:30|5819.95|5781.95|5820.73|5782.73|5820.73|5782.73|5819.95|5781.95|8
1606859320000|2020-12-01 21:48:40|5820.62|5782.62|5821.42|5783.42|5821.42|5783.42|5820.52|5782.52|10
1606859330000|2020-12-01 21:48:50|5821.51|5783.51|5821.48|5783.48|5822.17|5784.17|5821.48|5783.48|10
1606859340000|2020-12-01 21:49:00|5821.62|5783.62|5822.6|5784.6|5822.6|5784.6|5820.98|5782.98|10
1606859350000|2020-12-01 21:49:10|5822.85|5784.85|5825.02|5787.02|5825.02|5787.02|5822.85|5784.85|10
1606859360000|2020-12-01 21:49:20|5825.12|5787.12|5824.76|5786.76|5825.12|5787.12|5824.51|5786.51|10
1606859370000|2020-12-01 21:49:30|5824.72|5786.72|5825.48|5787.48|5825.52|5787.52|5824.72|5786.72|10
1606859380000|2020-12-01 21:49:40|5825.36|5787.36|5825.73|5787.73|5825.73|5787.73|5824.73|5786.73|10
1606859390000|2020-12-01 21:49:50|5825.97|5787.97|5824.09|5786.09|5825.98|5787.98|5824.09|5786.09|10
1606859400000|2020-12-01 21:50:00|5824.14|5786.14|5823.43|5785.43|5824.14|5786.14|5823.42|5785.42|9
1606859410000|2020-12-01 21:50:10|5823.5|5785.5|5823.12|5785.12|5823.66|5785.66|5823.11|5785.11|10
1606859420000|2020-12-01 21:50:20|5823.09|5785.09|5822.04|5784.04|5823.09|5785.09|5822.04|5784.04|9
1606859430000|2020-12-01 21:50:30|5822.34|5784.34|5821.74|5783.74|5822.34|5784.34|5821.74|5783.74|10
1606859440000|2020-12-01 21:50:40|5821.56|5783.56|5820.78|5782.78|5821.57|5783.57|5820.63|5782.63|10
1606859450000|2020-12-01 21:50:50|5820.62|5782.62|5820.52|5782.52|5820.76|5782.76|5820.28|5782.28|10
1606859460000|2020-12-01 21:51:00|5820.56|5782.56|5819.51|5781.51|5820.86|5782.86|5819.51|5781.51|9
1606859470000|2020-12-01 21:51:10|5819.58|5781.58|5817.28|5779.28|5819.58|5781.58|5817.28|5779.28|10
1606859480000|2020-12-01 21:51:20|5816.77|5778.77|5815.08|5777.08|5816.77|5778.77|5815.08|5777.08|10
1606859490000|2020-12-01 21:51:30|5815|5777|5814.78|5776.78|5815.56|5777.56|5814.78|5776.78|10
1606859500000|2020-12-01 21:51:40|5814.77|5776.77|5811.17|5773.17|5814.77|5776.77|5811.17|5773.17|10
1606859510000|2020-12-01 21:51:50|5810.25|5772.25|5808.93|5770.93|5810.25|5772.25|5808.59|5770.59|10
1606859520000|2020-12-01 21:52:00|5808.94|5770.94|5806.78|5768.78|5808.94|5770.94|5806.78|5768.78|10
1606859530000|2020-12-01 21:52:10|5806.52|5768.52|5805.15|5767.15|5806.52|5768.52|5805.15|5767.15|10
1606859540000|2020-12-01 21:52:20|5805.25|5767.25|5805.15|5767.15|5805.25|5767.25|5804.76|5766.76|10
1606859550000|2020-12-01 21:52:30|5805.16|5767.16|5805.49|5767.49|5806.05|5768.05|5805.16|5767.16|10
1606859560000|2020-12-01 21:52:40|5805.12|5767.12|5805.03|5767.03|5805.4|5767.4|5804.91|5766.91|10
1606859570000|2020-12-01 21:52:50|5804.92|5766.92|5802.85|5764.85|5804.92|5766.92|5802.85|5764.85|10
1606859580000|2020-12-01 21:53:00|5802.95|5764.95|5802.51|5764.51|5803.73|5765.73|5802.4|5764.4|10
1606859590000|2020-12-01 21:53:10|5802.42|5764.42|5800.59|5762.59|5802.5|5764.5|5800.59|5762.59|10
1606859600000|2020-12-01 21:53:20|5800.54|5762.54|5800.21|5762.21|5800.54|5762.54|5799.51|5761.51|10
1606859610000|2020-12-01 21:53:30|5800.15|5762.15|5799.73|5761.73|5800.59|5762.59|5799.66|5761.66|10
1606859620000|2020-12-01 21:53:40|5799.97|5761.97|5800.15|5762.15|5800.42|5762.42|5799.97|5761.97|10
1606859630000|2020-12-01 21:53:50|5800.19|5762.19|5801.5|5763.5|5801.5|5763.5|5800.15|5762.15|10
1606859640000|2020-12-01 21:54:00|5801.45|5763.45|5801.52|5763.52|5801.66|5763.66|5801.01|5763.01|9
1606859650000|2020-12-01 21:54:10|5801.56|5763.56|5801.79|5763.79|5802.06|5764.06|5801.44|5763.44|9
1606859660000|2020-12-01 21:54:20|5801.71|5763.71|5800.08|5762.08|5801.89|5763.89|5800.08|5762.08|10
1606859670000|2020-12-01 21:54:30|5800.2|5762.2|5799.23|5761.23|5800.2|5762.2|5798.92|5760.92|10
1606859680000|2020-12-01 21:54:40|5799.58|5761.58|5799.44|5761.44|5799.76|5761.76|5799.19|5761.19|9
1606859690000|2020-12-01 21:54:50|5799.52|5761.52|5800.27|5762.27|5800.85|5762.85|5799.52|5761.52|10
1606859700000|2020-12-01 21:55:00|5800.38|5762.38|5800.95|5762.95|5800.95|5762.95|5800.1|5762.1|10
1606859710000|2020-12-01 21:55:10|5801.71|5763.71|5803.95|5765.95|5803.98|5765.98|5801.71|5763.71|10
1606859720000|2020-12-01 21:55:20|5804.04|5766.04|5802.83|5764.83|5804.29|5766.29|5802.83|5764.83|10
1606859730000|2020-12-01 21:55:30|5802.52|5764.52|5800.77|5762.77|5802.52|5764.52|5800.58|5762.58|10
1606859740000|2020-12-01 21:55:40|5800.5|5762.5|5800.82|5762.82|5801.03|5763.03|5800.5|5762.5|10
1606859750000|2020-12-01 21:55:50|5801.69|5763.69|5802.32|5764.32|5802.36|5764.36|5801.33|5763.33|10
1606859760000|2020-12-01 21:56:00|5802.14|5764.14|5802.3|5764.3|5802.47|5764.47|5802.13|5764.13|10
1606859770000|2020-12-01 21:56:10|5802.03|5764.03|5801.26|5763.26|5802.03|5764.03|5801.05|5763.05|10
1606859780000|2020-12-01 21:56:20|5801.2|5763.2|5801.08|5763.08|5801.86|5763.86|5801.08|5763.08|9
1606859790000|2020-12-01 21:56:30|5801.03|5763.03|5800.43|5762.43|5801.12|5763.12|5800.43|5762.43|10
1606859800000|2020-12-01 21:56:40|5800.39|5762.39|5799.43|5761.43|5800.39|5762.39|5799.43|5761.43|10
1606859810000|2020-12-01 21:56:50|5799.22|5761.22|5798.46|5760.46|5799.41|5761.41|5798.46|5760.46|10
1606859820000|2020-12-01 21:57:00|5798.53|5760.53|5800.49|5762.49|5800.49|5762.49|5798.06|5760.06|10
1606859830000|2020-12-01 21:57:10|5800.1|5762.1|5802.09|5764.09|5802.09|5764.09|5799.98|5761.98|10
1606859840000|2020-12-01 21:57:20|5802.18|5764.18|5802.94|5764.94|5802.96|5764.96|5802.09|5764.09|10
1606859850000|2020-12-01 21:57:30|5802.71|5764.71|5801.94|5763.94|5802.71|5764.71|5801.78|5763.78|10
1606859860000|2020-12-01 21:57:40|5801.77|5763.77|5801.79|5763.79|5801.87|5763.87|5801.63|5763.63|9
1606859870000|2020-12-01 21:57:50|5801.83|5763.83|5802.64|5764.64|5802.64|5764.64|5801.64|5763.64|9
1606859880000|2020-12-01 21:58:00|5802.58|5764.58|5802.54|5764.54|5802.8|5764.8|5802.52|5764.52|10
1606859890000|2020-12-01 21:58:10|5802.55|5764.55|5803.63|5765.63|5803.63|5765.63|5802.55|5764.55|8
1606859900000|2020-12-01 21:58:20|5803.64|5765.64|5804.41|5766.41|5804.41|5766.41|5803.64|5765.64|9
1606859910000|2020-12-01 21:58:30|5804.27|5766.27|5804.12|5766.12|5804.58|5766.58|5804.12|5766.12|10
1606859920000|2020-12-01 21:58:40|5803.9|5765.9|5803.38|5765.38|5803.95|5765.95|5803.29|5765.29|10
1606859930000|2020-12-01 21:58:50|5803.47|5765.47|5803.27|5765.27|5803.47|5765.47|5803.04|5765.04|10
1606859940000|2020-12-01 21:59:00|5803.13|5765.13|5803.46|5765.46|5803.46|5765.46|5802.86|5764.86|10
1606859950000|2020-12-01 21:59:10|5803.27|5765.27|5803.49|5765.49|5803.49|5765.49|5803|5765|10
1606859960000|2020-12-01 21:59:20|5803.51|5765.51|5803.55|5765.55|5803.79|5765.79|5803.42|5765.42|10
1606859970000|2020-12-01 21:59:30|5803.7|5765.7|5802.84|5764.84|5803.75|5765.75|5802.84|5764.84|8
1606859980000|2020-12-01 21:59:40|5802.74|5764.74|5803.2|5765.2|5803.25|5765.25|5802.74|5764.74|10
1606859990000|2020-12-01 21:59:50|5803.13|5765.13|5803.27|5765.27|5803.44|5765.44|5802.86|5764.86|10
1606860000000|2020-12-01 22:00:00|5803.15|5765.15|5802.96|5764.96|5803.29|5765.29|5802.92|5764.92|9
1606860010000|2020-12-01 22:00:10|5802.87|5764.87|5803.46|5765.46|5803.83|5765.83|5802.87|5764.87|10
1606860020000|2020-12-01 22:00:20|5803.84|5765.84|5806.84|5768.84|5806.84|5768.84|5803.77|5765.77|10
1606860030000|2020-12-01 22:00:30|5807.4|5769.4|5812.73|5774.73|5812.73|5774.73|5807.4|5769.4|10
1606860040000|2020-12-01 22:00:40|5812.95|5774.95|5816.96|5778.96|5817.03|5779.03|5812.95|5774.95|10
1606860050000|2020-12-01 22:00:50|5816.7|5778.7|5817.77|5779.77|5817.81|5779.81|5816.7|5778.7|10
1606860060000|2020-12-01 22:01:00|5817.94|5779.94|5818.67|5780.67|5818.68|5780.68|5817.88|5779.88|10
1606860070000|2020-12-01 22:01:10|5818.63|5780.63|5818.93|5780.93|5819.31|5781.31|5818.43|5780.43|10
1606860080000|2020-12-01 22:01:20|5819.51|5781.51|5819.51|5781.51|5819.8|5781.8|5819.46|5781.46|9
1606860090000|2020-12-01 22:01:30|5819.55|5781.55|5819.43|5781.43|5819.56|5781.56|5819.43|5781.43|9
1606860100000|2020-12-01 22:01:40|5819.44|5781.44|5819.4|5781.4|5819.75|5781.75|5819.4|5781.4|10
1606860110000|2020-12-01 22:01:50|5819.35|5781.35|5817.92|5779.92|5819.35|5781.35|5817.92|5779.92|10
1606860120000|2020-12-01 22:02:00|5817.91|5779.91|5819.15|5781.15|5819.15|5781.15|5817.89|5779.89|10
1606860130000|2020-12-01 22:02:10|5819.32|5781.32|5819.85|5781.85|5820|5782|5819.32|5781.32|9
1606860140000|2020-12-01 22:02:20|5820.11|5782.11|5823.23|5785.23|5823.23|5785.23|5820.11|5782.11|9
1606860150000|2020-12-01 22:02:30|5823.08|5785.08|5822.93|5784.93|5823.68|5785.68|5822.93|5784.93|10
1606860160000|2020-12-01 22:02:40|5823.01|5785.01|5822.46|5784.46|5823.01|5785.01|5822.18|5784.18|9
1606860170000|2020-12-01 22:02:50|5822.87|5784.87|5822.29|5784.29|5822.89|5784.89|5822.18|5784.18|9
1606860180000|2020-12-01 22:03:00|5822.46|5784.46|5823.16|5785.16|5823.16|5785.16|5822.25|5784.25|10
1606860190000|2020-12-01 22:03:10|5823.13|5785.13|5822.58|5784.58|5823.18|5785.18|5822.5|5784.5|10
1606860200000|2020-12-01 22:03:20|5822.45|5784.45|5821.97|5783.97|5822.45|5784.45|5821.71|5783.71|10
1606860210000|2020-12-01 22:03:30|5821.93|5783.93|5822.44|5784.44|5822.44|5784.44|5821.93|5783.93|10
1606860220000|2020-12-01 22:03:40|5822.31|5784.31|5823.41|5785.41|5823.45|5785.45|5822.31|5784.31|9
1606860230000|2020-12-01 22:03:50|5823.49|5785.49|5823.34|5785.34|5823.92|5785.92|5823.21|5785.21|10
1606860240000|2020-12-01 22:04:00|5823.14|5785.14|5823.75|5785.75|5823.75|5785.75|5822.96|5784.96|10
1606860250000|2020-12-01 22:04:10|5823.98|5785.98|5824.45|5786.45|5824.45|5786.45|5823.98|5785.98|10
1606860260000|2020-12-01 22:04:20|5824.48|5786.48|5824.51|5786.51|5824.51|5786.51|5824.31|5786.31|9
1606860270000|2020-12-01 22:04:30|5824.49|5786.49|5824.26|5786.26|5824.49|5786.49|5824.26|5786.26|9
1606860280000|2020-12-01 22:04:40|5824.33|5786.33|5824.53|5786.53|5824.53|5786.53|5824.33|5786.33|9
1606860290000|2020-12-01 22:04:50|5824.4|5786.4|5824.42|5786.42|5824.49|5786.49|5824.37|5786.37|7
1606860300000|2020-12-01 22:05:00|5824.53|5786.53|5826.16|5788.16|5826.16|5788.16|5824.53|5786.53|10
1606860310000|2020-12-01 22:05:10|5826.1|5788.1|5827.62|5789.62|5827.62|5789.62|5826.1|5788.1|10
1606860320000|2020-12-01 22:05:20|5827.73|5789.73|5827.74|5789.74|5828.1|5790.1|5827.65|5789.65|10
1606860330000|2020-12-01 22:05:30|5827.72|5789.72|5827.76|5789.76|5827.85|5789.85|5827.6|5789.6|9
1606860340000|2020-12-01 22:05:40|5827.84|5789.84|5828.07|5790.07|5828.39|5790.39|5827.84|5789.84|10
1606860350000|2020-12-01 22:05:50|5828.04|5790.04|5828.27|5790.27|5828.27|5790.27|5828|5790|9
1606860360000|2020-12-01 22:06:00|5828.25|5790.25|5828.37|5790.37|5828.4|5790.4|5828.21|5790.21|9
1606860370000|2020-12-01 22:06:10|5828.43|5790.43|5828.44|5790.44|5828.49|5790.49|5828.29|5790.29|10
1606860380000|2020-12-01 22:06:20|5828.51|5790.51|5828.76|5790.76|5828.76|5790.76|5828.43|5790.43|10
1606860390000|2020-12-01 22:06:30|5829.36|5791.36|5830.35|5792.35|5830.35|5792.35|5829.36|5791.36|10
1606860400000|2020-12-01 22:06:40|5830.54|5792.54|5833.1|5795.1|5833.1|5795.1|5830.54|5792.54|10
1606860410000|2020-12-01 22:06:50|5833.12|5795.12|5835.3|5797.3|5835.3|5797.3|5833.06|5795.06|9
1606860420000|2020-12-01 22:07:00|5835.68|5797.68|5841.26|5803.26|5841.26|5803.26|5835.68|5797.68|10
1606860430000|2020-12-01 22:07:10|5841.73|5803.73|5846.63|5808.63|5846.63|5808.63|5841.73|5803.73|10
1606860440000|2020-12-01 22:07:20|5846.71|5808.71|5847.49|5809.49|5848.3|5810.3|5846.71|5808.71|10
1606860450000|2020-12-01 22:07:30|5847.3|5809.3|5847.24|5809.24|5847.3|5809.3|5846.74|5808.74|9
1606860460000|2020-12-01 22:07:40|5846.84|5808.84|5847.81|5809.81|5847.81|5809.81|5846.84|5808.84|10
1606860470000|2020-12-01 22:07:50|5847.86|5809.86|5847.91|5809.91|5848.38|5810.38|5847.78|5809.78|10
1606860480000|2020-12-01 22:08:00|5848.11|5810.11|5849.99|5811.99|5849.99|5811.99|5848.11|5810.11|10
1606860490000|2020-12-01 22:08:10|5850.17|5812.17|5851.14|5813.14|5851.31|5813.31|5850.17|5812.17|10
1606860500000|2020-12-01 22:08:20|5851.63|5813.63|5850.51|5812.51|5851.63|5813.63|5850.01|5812.01|10
1606860510000|2020-12-01 22:08:30|5850.76|5812.76|5850.65|5812.65|5850.76|5812.76|5850.55|5812.55|10
1606860520000|2020-12-01 22:08:40|5850.67|5812.67|5850.54|5812.54|5850.85|5812.85|5850.46|5812.46|10
1606860530000|2020-12-01 22:08:50|5850.7|5812.7|5851.37|5813.37|5851.37|5813.37|5850.46|5812.46|10
1606860540000|2020-12-01 22:09:00|5851.75|5813.75|5853.09|5815.09|5853.09|5815.09|5851.6|5813.6|10
1606860550000|2020-12-01 22:09:10|5852.88|5814.88|5853.24|5815.24|5853.57|5815.57|5852.88|5814.88|10
1606860560000|2020-12-01 22:09:20|5853.16|5815.16|5853.83|5815.83|5853.91|5815.91|5853.16|5815.16|10
1606860570000|2020-12-01 22:09:30|5854|5816|5854.06|5816.06|5854.11|5816.11|5853.81|5815.81|10
1606860580000|2020-12-01 22:09:40|5854.32|5816.32|5854.87|5816.87|5854.98|5816.98|5854.32|5816.32|8
1606860590000|2020-12-01 22:09:50|5854.88|5816.88|5854.16|5816.16|5855.05|5817.05|5854.16|5816.16|10
1606860600000|2020-12-01 22:10:00|5854.02|5816.02|5851.83|5813.83|5854.02|5816.02|5851.83|5813.83|9
1606860610000|2020-12-01 22:10:10|5851.62|5813.62|5849.64|5811.64|5851.62|5813.62|5849.64|5811.64|10
1606860620000|2020-12-01 22:10:20|5849.57|5811.57|5850.05|5812.05|5850.05|5812.05|5849.57|5811.57|10
1606860630000|2020-12-01 22:10:30|5849.94|5811.94|5850.4|5812.4|5850.47|5812.47|5849.94|5811.94|10
1606860640000|2020-12-01 22:10:40|5850.78|5812.78|5851.98|5813.98|5851.98|5813.98|5850.78|5812.78|10
1606860650000|2020-12-01 22:10:50|5852.02|5814.02|5852.48|5814.48|5852.48|5814.48|5852.02|5814.02|10
1606860660000|2020-12-01 22:11:00|5852.44|5814.44|5853.21|5815.21|5853.21|5815.21|5852.44|5814.44|10
1606860670000|2020-12-01 22:11:10|5853.09|5815.09|5853.97|5815.97|5854.02|5816.02|5853.09|5815.09|10
1606860680000|2020-12-01 22:11:20|5854.26|5816.26|5855.09|5817.09|5855.09|5817.09|5854.18|5816.18|9
1606860690000|2020-12-01 22:11:30|5855.23|5817.23|5856.01|5818.01|5856.01|5818.01|5855.23|5817.23|10
1606860700000|2020-12-01 22:11:40|5856.06|5818.06|5856.24|5818.24|5856.24|5818.24|5855.95|5817.95|9
1606860710000|2020-12-01 22:11:50|5856.31|5818.31|5856.7|5818.7|5856.87|5818.87|5856.31|5818.31|10
1606860720000|2020-12-01 22:12:00|5856.76|5818.76|5856.68|5818.68|5856.83|5818.83|5856.27|5818.27|10
1606860730000|2020-12-01 22:12:10|5856.83|5818.83|5857.02|5819.02|5857.21|5819.21|5856.83|5818.83|9
1606860740000|2020-12-01 22:12:20|5856.81|5818.81|5857.88|5819.88|5857.88|5819.88|5856.81|5818.81|10
1606860750000|2020-12-01 22:12:30|5857.9|5819.9|5859.22|5821.22|5859.22|5821.22|5857.9|5819.9|10
1606860760000|2020-12-01 22:12:40|5859.01|5821.01|5859.93|5821.93|5860.12|5822.12|5859.01|5821.01|10
1606860770000|2020-12-01 22:12:50|5859.83|5821.83|5859.93|5821.93|5860.01|5822.01|5859.78|5821.78|9
1606860780000|2020-12-01 22:13:00|5859.98|5821.98|5860.7|5822.7|5860.7|5822.7|5859.98|5821.98|9
1606860790000|2020-12-01 22:13:10|5860.74|5822.74|5861.5|5823.5|5861.5|5823.5|5860.74|5822.74|10
1606860800000|2020-12-01 22:13:20|5861.61|5823.61|5861.94|5823.94|5861.95|5823.95|5861.61|5823.61|9
1606860810000|2020-12-01 22:13:30|5861.79|5823.79|5861.76|5823.76|5862.12|5824.12|5861.68|5823.68|10
1606860820000|2020-12-01 22:13:40|5861.87|5823.87|5862.58|5824.58|5862.58|5824.58|5861.81|5823.81|9
1606860830000|2020-12-01 22:13:50|5862.61|5824.61|5861.61|5823.61|5862.61|5824.61|5861.61|5823.61|10
1606860840000|2020-12-01 22:14:00|5861.18|5823.18|5855.99|5817.99|5861.18|5823.18|5855.99|5817.99|10
1606860850000|2020-12-01 22:14:10|5855.66|5817.66|5851.71|5813.71|5855.66|5817.66|5851.71|5813.71|9
1606860860000|2020-12-01 22:14:20|5851.3|5813.3|5848.75|5810.75|5851.3|5813.3|5848.75|5810.75|10
1606860870000|2020-12-01 22:14:30|5848.02|5810.02|5846.45|5808.45|5848.02|5810.02|5846.05|5808.05|10
1606860880000|2020-12-01 22:14:40|5846.18|5808.18|5845.94|5807.94|5846.18|5808.18|5845.38|5807.38|10
1606860890000|2020-12-01 22:14:50|5846.11|5808.11|5846.23|5808.23|5846.3|5808.3|5845.98|5807.98|9
1606860900000|2020-12-01 22:15:00|5847.09|5809.09|5850.17|5812.17|5850.17|5812.17|5847.09|5809.09|10
1606860910000|2020-12-01 22:15:10|5850.38|5812.38|5852.62|5814.62|5852.62|5814.62|5850.38|5812.38|10
1606860920000|2020-12-01 22:15:20|5853.82|5815.82|5857.64|5819.64|5857.64|5819.64|5853.82|5815.82|10
1606860930000|2020-12-01 22:15:30|5857.52|5819.52|5860.62|5822.62|5860.62|5822.62|5857.52|5819.52|10
1606860940000|2020-12-01 22:15:40|5860.88|5822.88|5860.53|5822.53|5861.4|5823.4|5860.53|5822.53|10
1606860950000|2020-12-01 22:15:50|5860.72|5822.72|5861.07|5823.07|5861.11|5823.11|5860.72|5822.72|10
1606860960000|2020-12-01 22:16:00|5861.09|5823.09|5860.62|5822.62|5861.09|5823.09|5860.46|5822.46|10
1606860970000|2020-12-01 22:16:10|5860.75|5822.75|5861.35|5823.35|5861.57|5823.57|5860.67|5822.67|10
1606860980000|2020-12-01 22:16:20|5861.29|5823.29|5861.06|5823.06|5861.69|5823.69|5861|5823|10
1606860990000|2020-12-01 22:16:30|5861.14|5823.14|5861.45|5823.45|5861.45|5823.45|5861.14|5823.14|10
1606861000000|2020-12-01 22:16:40|5861.41|5823.41|5861.6|5823.6|5861.74|5823.74|5861.16|5823.16|10
1606861010000|2020-12-01 22:16:50|5861.76|5823.76|5861.75|5823.75|5861.82|5823.82|5861.48|5823.48|8
1606861020000|2020-12-01 22:17:00|5861.63|5823.63|5862.17|5824.17|5862.3|5824.3|5861.63|5823.63|9
1606861030000|2020-12-01 22:17:10|5862.28|5824.28|5860.25|5822.25|5862.28|5824.28|5860.25|5822.25|10
1606861040000|2020-12-01 22:17:20|5859.95|5821.95|5858.62|5820.62|5859.95|5821.95|5858.62|5820.62|10
1606861050000|2020-12-01 22:17:30|5858.94|5820.94|5859.06|5821.06|5859.54|5821.54|5858.93|5820.93|10
1606861060000|2020-12-01 22:17:40|5859.07|5821.07|5858.88|5820.88|5859.12|5821.12|5858.75|5820.75|10
1606861070000|2020-12-01 22:17:50|5858.94|5820.94|5858.92|5820.92|5858.94|5820.94|5858.57|5820.57|9
1606861080000|2020-12-01 22:18:00|5858.96|5820.96|5858.42|5820.42|5859.01|5821.01|5858.42|5820.42|10
1606861090000|2020-12-01 22:18:10|5857.84|5819.84|5856.72|5818.72|5857.84|5819.84|5856.72|5818.72|10
1606861100000|2020-12-01 22:18:20|5856.27|5818.27|5854.85|5816.85|5856.27|5818.27|5854.85|5816.85|10
1606861110000|2020-12-01 22:18:30|5854.66|5816.66|5852.54|5814.54|5854.72|5816.72|5852.54|5814.54|10
1606861120000|2020-12-01 22:18:40|5852.01|5814.01|5850.42|5812.42|5852.03|5814.03|5850.42|5812.42|10
1606861130000|2020-12-01 22:18:50|5850.53|5812.53|5850.66|5812.66|5850.66|5812.66|5850.27|5812.27|9
1606861140000|2020-12-01 22:19:00|5850.25|5812.25|5850.39|5812.39|5850.64|5812.64|5850.22|5812.22|10
1606861150000|2020-12-01 22:19:10|5850.15|5812.15|5850.62|5812.62|5850.77|5812.77|5850.08|5812.08|9
1606861160000|2020-12-01 22:19:20|5850.63|5812.63|5850.22|5812.22|5850.76|5812.76|5850.22|5812.22|9
1606861170000|2020-12-01 22:19:30|5850.09|5812.09|5848.13|5810.13|5850.09|5812.09|5848.13|5810.13|10
1606861180000|2020-12-01 22:19:40|5848.01|5810.01|5846.96|5808.96|5848.01|5810.01|5846.96|5808.96|10
1606861190000|2020-12-01 22:19:50|5846.81|5808.81|5845.91|5807.91|5846.85|5808.85|5845.74|5807.74|10
1606861200000|2020-12-01 22:20:00|5846.03|5808.03|5845.84|5807.84|5846.03|5808.03|5845.5|5807.5|10
1606861210000|2020-12-01 22:20:10|5845.86|5807.86|5845.31|5807.31|5845.86|5807.86|5845.17|5807.17|9
1606861220000|2020-12-01 22:20:20|5845.3|5807.3|5844.75|5806.75|5845.48|5807.48|5844.72|5806.72|10
1606861230000|2020-12-01 22:20:30|5844.63|5806.63|5844.69|5806.69|5844.86|5806.86|5844.46|5806.46|10
1606861240000|2020-12-01 22:20:40|5844.83|5806.83|5846.79|5808.79|5846.9|5808.9|5844.83|5806.83|10
1606861250000|2020-12-01 22:20:50|5846.88|5808.88|5848.97|5810.97|5849.02|5811.02|5846.88|5808.88|10
1606861260000|2020-12-01 22:21:00|5848.91|5810.91|5848.82|5810.82|5848.97|5810.97|5848.56|5810.56|10
1606861270000|2020-12-01 22:21:10|5848.7|5810.7|5849.1|5811.1|5849.1|5811.1|5848.63|5810.63|9
1606861280000|2020-12-01 22:21:20|5849.19|5811.19|5849.25|5811.25|5849.43|5811.43|5849.15|5811.15|10
1606861290000|2020-12-01 22:21:30|5849.26|5811.26|5850.02|5812.02|5850.02|5812.02|5849.26|5811.26|10
1606861300000|2020-12-01 22:21:40|5849.8|5811.8|5850.34|5812.34|5850.55|5812.55|5849.77|5811.77|10
1606861310000|2020-12-01 22:21:50|5850.31|5812.31|5849.48|5811.48|5850.31|5812.31|5849.48|5811.48|9
1606861320000|2020-12-01 22:22:00|5849.62|5811.62|5849.67|5811.67|5849.77|5811.77|5849.31|5811.31|10
1606861330000|2020-12-01 22:22:10|5849.78|5811.78|5849.83|5811.83|5850.19|5812.19|5849.78|5811.78|9
1606861340000|2020-12-01 22:22:20|5849.89|5811.89|5849.48|5811.48|5849.89|5811.89|5849.48|5811.48|10
1606861350000|2020-12-01 22:22:30|5849.05|5811.05|5849.02|5811.02|5849.11|5811.11|5848.68|5810.68|9
1606861360000|2020-12-01 22:22:40|5849.07|5811.07|5849.08|5811.08|5849.08|5811.08|5848.76|5810.76|9
1606861370000|2020-12-01 22:22:50|5849.12|5811.12|5848.46|5810.46|5849.12|5811.12|5848.46|5810.46|10
1606861380000|2020-12-01 22:23:00|5848.34|5810.34|5848.01|5810.01|5848.57|5810.57|5848.01|5810.01|10
1606861390000|2020-12-01 22:23:10|5848.1|5810.1|5847.22|5809.22|5848.1|5810.1|5847.22|5809.22|10
1606861400000|2020-12-01 22:23:20|5847.2|5809.2|5845.05|5807.05|5847.2|5809.2|5845.05|5807.05|9
1606861410000|2020-12-01 22:23:30|5844.83|5806.83|5841.22|5803.22|5844.83|5806.83|5841.22|5803.22|9
1606861420000|2020-12-01 22:23:40|5840.52|5802.52|5837.37|5799.37|5840.52|5802.52|5837.26|5799.26|10
1606861430000|2020-12-01 22:23:50|5835.75|5797.75|5835.77|5797.77|5835.8|5797.8|5835.15|5797.15|10
1606861440000|2020-12-01 22:24:00|5836.56|5798.56|5835.74|5797.74|5836.65|5798.65|5835.74|5797.74|10
1606861450000|2020-12-01 22:24:10|5835.76|5797.76|5835.42|5797.42|5835.76|5797.76|5835.22|5797.22|10
1606861460000|2020-12-01 22:24:20|5835.41|5797.41|5835.39|5797.39|5835.46|5797.46|5835.21|5797.21|9
1606861470000|2020-12-01 22:24:30|5835.49|5797.49|5835.91|5797.91|5836.31|5798.31|5835.49|5797.49|10
1606861480000|2020-12-01 22:24:40|5836|5798|5836.09|5798.09|5836.09|5798.09|5835.9|5797.9|9
1606861490000|2020-12-01 22:24:50|5836.14|5798.14|5837.3|5799.3|5837.3|5799.3|5836.14|5798.14|10
1606861500000|2020-12-01 22:25:00|5837.44|5799.44|5841.41|5803.41|5841.41|5803.41|5837.44|5799.44|10
1606861510000|2020-12-01 22:25:10|5842.46|5804.46|5844.68|5806.68|5844.68|5806.68|5842.46|5804.46|10
1606861520000|2020-12-01 22:25:20|5845.39|5807.39|5848.65|5810.65|5848.65|5810.65|5845.39|5807.39|10
1606861530000|2020-12-01 22:25:30|5848.42|5810.42|5848.08|5810.08|5849.2|5811.2|5848.08|5810.08|10
1606861540000|2020-12-01 22:25:40|5848.1|5810.1|5847.49|5809.49|5848.1|5810.1|5847.47|5809.47|9
1606861550000|2020-12-01 22:25:50|5847.53|5809.53|5846.1|5808.1|5847.53|5809.53|5846.1|5808.1|9
1606861560000|2020-12-01 22:26:00|5846.01|5808.01|5845.23|5807.23|5846.01|5808.01|5845.11|5807.11|8
1606861570000|2020-12-01 22:26:10|5845.2|5807.2|5843.87|5805.87|5845.2|5807.2|5843.87|5805.87|10
1606861580000|2020-12-01 22:26:20|5843.9|5805.9|5843.93|5805.93|5844.18|5806.18|5843.79|5805.79|9
1606861590000|2020-12-01 22:26:30|5843.9|5805.9|5843.2|5805.2|5844.14|5806.14|5843.2|5805.2|8
1606861600000|2020-12-01 22:26:40|5843|5805|5842.95|5804.95|5843.11|5805.11|5842.92|5804.92|9
1606861610000|2020-12-01 22:26:50|5842.82|5804.82|5843.09|5805.09|5843.09|5805.09|5842.71|5804.71|9
1606861620000|2020-12-01 22:27:00|5842.93|5804.93|5842.87|5804.87|5842.93|5804.93|5842.56|5804.56|10
1606861630000|2020-12-01 22:27:10|5842.78|5804.78|5842.13|5804.13|5842.81|5804.81|5842.11|5804.11|10
1606861640000|2020-12-01 22:27:20|5842.09|5804.09|5841.8|5803.8|5842.19|5804.19|5841.8|5803.8|9
1606861650000|2020-12-01 22:27:30|5841.45|5803.45|5839.64|5801.64|5841.45|5803.45|5839.62|5801.62|9
1606861660000|2020-12-01 22:27:40|5838.98|5800.98|5837.67|5799.67|5838.98|5800.98|5837.67|5799.67|10
1606861670000|2020-12-01 22:27:50|5837.72|5799.72|5837.82|5799.82|5837.93|5799.93|5837.71|5799.71|9
1606861680000|2020-12-01 22:28:00|5837.81|5799.81|5837.06|5799.06|5837.86|5799.86|5837.06|5799.06|10
1606861690000|2020-12-01 22:28:10|5836.99|5798.99|5836.95|5798.95|5837.01|5799.01|5836.6|5798.6|9
1606861700000|2020-12-01 22:28:20|5836.82|5798.82|5836.1|5798.1|5836.87|5798.87|5836.1|5798.1|9
1606861710000|2020-12-01 22:28:30|5835.82|5797.82|5835.49|5797.49|5835.82|5797.82|5835.49|5797.49|10
1606861720000|2020-12-01 22:28:40|5835.46|5797.46|5835.42|5797.42|5835.51|5797.51|5835.17|5797.17|10
1606861730000|2020-12-01 22:28:50|5835.85|5797.85|5835.39|5797.39|5835.85|5797.85|5835.39|5797.39|9
1606861740000|2020-12-01 22:29:00|5835.41|5797.41|5835.17|5797.17|5835.56|5797.56|5835.17|5797.17|9
1606861750000|2020-12-01 22:29:10|5835.16|5797.16|5835.22|5797.22|5835.29|5797.29|5834.99|5796.99|10
1606861760000|2020-12-01 22:29:20|5835.1|5797.1|5835.01|5797.01|5835.28|5797.28|5834.94|5796.94|10
1606861770000|2020-12-01 22:29:30|5835.17|5797.17|5834.71|5796.71|5835.24|5797.24|5834.57|5796.57|10
1606861780000|2020-12-01 22:29:40|5834.68|5796.68|5835.22|5797.22|5835.32|5797.32|5834.68|5796.68|9
1606861790000|2020-12-01 22:29:50|5835.12|5797.12|5834.96|5796.96|5835.12|5797.12|5834.9|5796.9|10
1606861800000|2020-12-01 22:30:00|5834.93|5796.93|5835.11|5797.11|5835.29|5797.29|5834.93|5796.93|10
1606861810000|2020-12-01 22:30:10|5835.46|5797.46|5836.29|5798.29|5836.32|5798.32|5835.46|5797.46|10
1606861820000|2020-12-01 22:30:20|5836.22|5798.22|5835.97|5797.97|5836.22|5798.22|5835.92|5797.92|9
1606861830000|2020-12-01 22:30:30|5836.08|5798.08|5837.45|5799.45|5837.45|5799.45|5835.97|5797.97|10
1606861840000|2020-12-01 22:30:40|5837.7|5799.7|5838.44|5800.44|5838.45|5800.45|5837.68|5799.68|10
1606861850000|2020-12-01 22:30:50|5838.55|5800.55|5839.34|5801.34|5839.34|5801.34|5838.55|5800.55|8
1606861860000|2020-12-01 22:31:00|5839.35|5801.35|5839.81|5801.81|5839.81|5801.81|5839.35|5801.35|9
1606861870000|2020-12-01 22:31:10|5839.83|5801.83|5841.08|5803.08|5841.08|5803.08|5839.83|5801.83|10
1606861880000|2020-12-01 22:31:20|5841.21|5803.21|5841.67|5803.67|5841.67|5803.67|5841.21|5803.21|9
1606861890000|2020-12-01 22:31:30|5841.73|5803.73|5842.08|5804.08|5842.18|5804.18|5841.73|5803.73|10
1606861900000|2020-12-01 22:31:40|5842.01|5804.01|5841.67|5803.67|5842.14|5804.14|5841.67|5803.67|10
1606861910000|2020-12-01 22:31:50|5841.81|5803.81|5842.66|5804.66|5842.68|5804.68|5841.81|5803.81|10
1606861920000|2020-12-01 22:32:00|5842.67|5804.67|5842.57|5804.57|5842.92|5804.92|5842.57|5804.57|9
1606861930000|2020-12-01 22:32:10|5842.56|5804.56|5842.09|5804.09|5842.82|5804.82|5842.09|5804.09|10
1606861940000|2020-12-01 22:32:20|5841.79|5803.79|5840.52|5802.52|5841.79|5803.79|5840.52|5802.52|10
1606861950000|2020-12-01 22:32:30|5839.86|5801.86|5839.22|5801.22|5839.86|5801.86|5839.01|5801.01|10
1606861960000|2020-12-01 22:32:40|5839.26|5801.26|5838.75|5800.75|5839.26|5801.26|5838.7|5800.7|10
1606861970000|2020-12-01 22:32:50|5838.89|5800.89|5838.59|5800.59|5838.92|5800.92|5838.46|5800.46|9
1606861980000|2020-12-01 22:33:00|5838.46|5800.46|5838.23|5800.23|5838.46|5800.46|5838.23|5800.23|9
1606861990000|2020-12-01 22:33:10|5838.27|5800.27|5837.31|5799.31|5838.29|5800.29|5837.31|5799.31|10
1606862000000|2020-12-01 22:33:20|5837.16|5799.16|5837.12|5799.12|5837.35|5799.35|5837.04|5799.04|10
1606862010000|2020-12-01 22:33:30|5837.21|5799.21|5836.83|5798.83|5837.45|5799.45|5836.83|5798.83|10
1606862020000|2020-12-01 22:33:40|5836.78|5798.78|5836.3|5798.3|5836.78|5798.78|5836.12|5798.12|10
1606862030000|2020-12-01 22:33:50|5836.35|5798.35|5837.01|5799.01|5837.18|5799.18|5836.35|5798.35|8
1606862040000|2020-12-01 22:34:00|5836.92|5798.92|5836.47|5798.47|5836.92|5798.92|5836.41|5798.41|10
1606862050000|2020-12-01 22:34:10|5836.46|5798.46|5835.98|5797.98|5836.63|5798.63|5835.89|5797.89|9
1606862060000|2020-12-01 22:34:20|5835.77|5797.77|5834.13|5796.13|5835.77|5797.77|5834.07|5796.07|10
1606862070000|2020-12-01 22:34:30|5834.07|5796.07|5833.23|5795.23|5834.08|5796.08|5833.23|5795.23|9
1606862080000|2020-12-01 22:34:40|5833.08|5795.08|5831.9|5793.9|5833.08|5795.08|5831.9|5793.9|10
1606862090000|2020-12-01 22:34:50|5831.89|5793.89|5831.71|5793.71|5832.05|5794.05|5831.7|5793.7|10
1606862100000|2020-12-01 22:35:00|5831.75|5793.75|5829.96|5791.96|5831.84|5793.84|5829.96|5791.96|10
1606862110000|2020-12-01 22:35:10|5829.53|5791.53|5825.81|5787.81|5829.53|5791.53|5825.81|5787.81|10
1606862120000|2020-12-01 22:35:20|5825.35|5787.35|5821.61|5783.61|5825.35|5787.35|5821.61|5783.61|10
1606862130000|2020-12-01 22:35:30|5821.27|5783.27|5820.39|5782.39|5821.27|5783.27|5820.39|5782.39|10
1606862140000|2020-12-01 22:35:40|5820.22|5782.22|5817.58|5779.58|5820.22|5782.22|5817.58|5779.58|10
1606862150000|2020-12-01 22:35:50|5817.17|5779.17|5812.78|5774.78|5817.17|5779.17|5812.78|5774.78|10
1606862160000|2020-12-01 22:36:00|5813.04|5775.04|5814.9|5776.9|5814.9|5776.9|5813.04|5775.04|10
1606862170000|2020-12-01 22:36:10|5814.83|5776.83|5813.57|5775.57|5815.28|5777.28|5813.57|5775.57|10
1606862180000|2020-12-01 22:36:20|5812.51|5774.51|5802.18|5764.18|5812.51|5774.51|5802.18|5764.18|10
1606862190000|2020-12-01 22:36:30|5800.54|5762.54|5795.73|5757.73|5800.54|5762.54|5795.42|5757.42|10
1606862200000|2020-12-01 22:36:40|5796.52|5758.52|5798.88|5760.88|5798.89|5760.89|5796.25|5758.25|9
1606862210000|2020-12-01 22:36:50|5799.52|5761.52|5801.02|5763.02|5801.13|5763.13|5799.52|5761.52|9
1606862220000|2020-12-01 22:37:00|5801.8|5763.8|5803.31|5765.31|5803.31|5765.31|5801.8|5763.8|10
1606862230000|2020-12-01 22:37:10|5803.61|5765.61|5806.66|5768.66|5806.66|5768.66|5803.61|5765.61|10
1606862240000|2020-12-01 22:37:20|5807.19|5769.19|5810.53|5772.53|5810.72|5772.72|5807.19|5769.19|10
1606862250000|2020-12-01 22:37:30|5811.26|5773.26|5810.33|5772.33|5811.26|5773.26|5810.05|5772.05|10
1606862260000|2020-12-01 22:37:40|5809.66|5771.66|5806.18|5768.18|5809.66|5771.66|5806.18|5768.18|10
1606862270000|2020-12-01 22:37:50|5804.72|5766.72|5800.72|5762.72|5804.72|5766.72|5800.54|5762.54|10
1606862280000|2020-12-01 22:38:00|5799.95|5761.95|5796|5758|5799.95|5761.95|5796|5758|9
1606862290000|2020-12-01 22:38:10|5797.21|5759.21|5796.46|5758.46|5797.37|5759.37|5796.29|5758.29|10
1606862300000|2020-12-01 22:38:20|5796.68|5758.68|5796.98|5758.98|5797.57|5759.57|5796.65|5758.65|10
1606862310000|2020-12-01 22:38:30|5796.9|5758.9|5796.05|5758.05|5797.18|5759.18|5796.05|5758.05|10
1606862320000|2020-12-01 22:38:40|5795.73|5757.73|5794.32|5756.32|5795.79|5757.79|5794.32|5756.32|10
1606862330000|2020-12-01 22:38:50|5794.63|5756.63|5790.28|5752.28|5794.63|5756.63|5790.28|5752.28|10
1606862340000|2020-12-01 22:39:00|5789.11|5751.11|5784.09|5746.09|5789.11|5751.11|5784.09|5746.09|10
1606862350000|2020-12-01 22:39:10|5782.91|5744.91|5782.47|5744.47|5782.91|5744.91|5781.54|5743.54|9
1606862360000|2020-12-01 22:39:20|5783.42|5745.42|5785.48|5747.48|5785.94|5747.94|5783.42|5745.42|10
1606862370000|2020-12-01 22:39:30|5785.31|5747.31|5786.25|5748.25|5786.25|5748.25|5784.62|5746.62|8
1606862380000|2020-12-01 22:39:40|5786.49|5748.49|5788.71|5750.71|5788.71|5750.71|5786.49|5748.49|10
1606862390000|2020-12-01 22:39:50|5789.07|5751.07|5788.49|5750.49|5789.65|5751.65|5788.45|5750.45|10
1606862400000|2020-12-01 22:40:00|5788.88|5750.88|5788.73|5750.73|5789.29|5751.29|5788.65|5750.65|10
1606862410000|2020-12-01 22:40:10|5788.64|5750.64|5784.89|5746.89|5788.64|5750.64|5784.89|5746.89|10
1606862420000|2020-12-01 22:40:20|5784.88|5746.88|5783.71|5745.71|5784.88|5746.88|5783.46|5745.46|10
1606862430000|2020-12-01 22:40:30|5783.35|5745.35|5780.67|5742.67|5783.35|5745.35|5780.62|5742.62|10
1606862440000|2020-12-01 22:40:40|5780.31|5742.31|5779.63|5741.63|5780.37|5742.37|5779.63|5741.63|9
1606862450000|2020-12-01 22:40:50|5779.59|5741.59|5781.4|5743.4|5781.41|5743.41|5779.57|5741.57|9
1606862460000|2020-12-01 22:41:00|5781.53|5743.53|5783.55|5745.55|5783.55|5745.55|5781.53|5743.53|10
1606862470000|2020-12-01 22:41:10|5784.03|5746.03|5785.51|5747.51|5785.51|5747.51|5784.01|5746.01|10
1606862480000|2020-12-01 22:41:20|5785.8|5747.8|5785.7|5747.7|5785.99|5747.99|5785.46|5747.46|10
1606862490000|2020-12-01 22:41:30|5785.28|5747.28|5783.08|5745.08|5785.28|5747.28|5782.27|5744.27|10
1606862500000|2020-12-01 22:41:40|5783.3|5745.3|5785.58|5747.58|5785.58|5747.58|5783.3|5745.3|9
1606862510000|2020-12-01 22:41:50|5785.69|5747.69|5784.99|5746.99|5785.87|5747.87|5784.82|5746.82|10
1606862520000|2020-12-01 22:42:00|5784.89|5746.89|5784.09|5746.09|5784.89|5746.89|5784.06|5746.06|10
1606862530000|2020-12-01 22:42:10|5784.17|5746.17|5785.63|5747.63|5785.63|5747.63|5783.64|5745.64|9
1606862540000|2020-12-01 22:42:20|5785.97|5747.97|5786.13|5748.13|5786.49|5748.49|5785.97|5747.97|10
1606862550000|2020-12-01 22:42:30|5786.17|5748.17|5785.06|5747.06|5786.17|5748.17|5785.06|5747.06|10
1606862560000|2020-12-01 22:42:40|5785.17|5747.17|5785.35|5747.35|5785.35|5747.35|5784.97|5746.97|9
1606862570000|2020-12-01 22:42:50|5785.12|5747.12|5784.95|5746.95|5785.36|5747.36|5784.95|5746.95|10
1606862580000|2020-12-01 22:43:00|5785.63|5747.63|5783.63|5745.63|5785.63|5747.63|5783.58|5745.58|9
1606862590000|2020-12-01 22:43:10|5783.68|5745.68|5783.4|5745.4|5783.68|5745.68|5783.32|5745.32|10
1606862600000|2020-12-01 22:43:20|5783.41|5745.41|5782.77|5744.77|5783.52|5745.52|5782.77|5744.77|10
1606862610000|2020-12-01 22:43:30|5782.84|5744.84|5782.8|5744.8|5783.03|5745.03|5782.41|5744.41|10
1606862620000|2020-12-01 22:43:40|5782.71|5744.71|5782.65|5744.65|5783.01|5745.01|5782.58|5744.58|9
1606862630000|2020-12-01 22:43:50|5782.86|5744.86|5782.61|5744.61|5783.14|5745.14|5782.61|5744.61|10
1606862640000|2020-12-01 22:44:00|5782.63|5744.63|5781.74|5743.74|5782.63|5744.63|5781.74|5743.74|9
1606862650000|2020-12-01 22:44:10|5781.5|5743.5|5778.2|5740.2|5781.5|5743.5|5778.2|5740.2|10
1606862660000|2020-12-01 22:44:20|5778.08|5740.08|5777.74|5739.74|5778.2|5740.2|5777.74|5739.74|10
1606862670000|2020-12-01 22:44:30|5777.08|5739.08|5775.45|5737.45|5777.08|5739.08|5775.45|5737.45|10
1606862680000|2020-12-01 22:44:40|5774.84|5736.84|5772.43|5734.43|5774.84|5736.84|5772.43|5734.43|10
1606862690000|2020-12-01 22:44:50|5772.44|5734.44|5774.77|5736.77|5774.77|5736.77|5772.44|5734.44|10
1606862700000|2020-12-01 22:45:00|5774.87|5736.87|5775.72|5737.72|5777.54|5739.54|5774.68|5736.68|10
1606862710000|2020-12-01 22:45:10|5775.56|5737.56|5770.62|5732.62|5775.56|5737.56|5770.44|5732.44|10
1606862720000|2020-12-01 22:45:20|5770.67|5732.67|5769.17|5731.17|5770.85|5732.85|5768.8|5730.8|10
1606862730000|2020-12-01 22:45:30|5768.97|5730.97|5764.83|5726.83|5769.31|5731.31|5764.83|5726.83|9
1606862740000|2020-12-01 22:45:40|5765.06|5727.06|5764.25|5726.25|5765.06|5727.06|5763.95|5725.95|9
1606862750000|2020-12-01 22:45:50|5764.8|5726.8|5765.82|5727.82|5765.82|5727.82|5764.8|5726.8|10
1606862760000|2020-12-01 22:46:00|5766.85|5728.85|5767.38|5729.38|5767.38|5729.38|5766.66|5728.66|10
1606862770000|2020-12-01 22:46:10|5768.29|5730.29|5770.52|5732.52|5770.52|5732.52|5768.29|5730.29|10
1606862780000|2020-12-01 22:46:20|5770.84|5732.84|5771.01|5733.01|5772.86|5734.86|5770.84|5732.84|10
1606862790000|2020-12-01 22:46:30|5770.59|5732.59|5767.65|5729.65|5770.59|5732.59|5767.65|5729.65|10
1606862800000|2020-12-01 22:46:40|5767.89|5729.89|5769.23|5731.23|5769.23|5731.23|5767.89|5729.89|10
1606862810000|2020-12-01 22:46:50|5769.45|5731.45|5768.41|5730.41|5769.59|5731.59|5768.41|5730.41|10
1606862820000|2020-12-01 22:47:00|5768.29|5730.29|5769.86|5731.86|5769.86|5731.86|5768.29|5730.29|10
1606862830000|2020-12-01 22:47:10|5769.15|5731.15|5769.59|5731.59|5769.91|5731.91|5769.15|5731.15|10
1606862840000|2020-12-01 22:47:20|5769.8|5731.8|5770.33|5732.33|5770.33|5732.33|5769.69|5731.69|10
1606862850000|2020-12-01 22:47:30|5770.32|5732.32|5770.96|5732.96|5771.18|5733.18|5770.32|5732.32|10
1606862860000|2020-12-01 22:47:40|5770.98|5732.98|5770.9|5732.9|5771.08|5733.08|5770.83|5732.83|9
1606862870000|2020-12-01 22:47:50|5770.76|5732.76|5770.54|5732.54|5770.76|5732.76|5770.41|5732.41|10
1606862880000|2020-12-01 22:48:00|5770.95|5732.95|5773.34|5735.34|5773.34|5735.34|5770.91|5732.91|10
1606862890000|2020-12-01 22:48:10|5773.68|5735.68|5778.68|5740.68|5778.68|5740.68|5773.68|5735.68|10
1606862900000|2020-12-01 22:48:20|5778.9|5740.9|5780.33|5742.33|5780.53|5742.53|5778.9|5740.9|10
1606862910000|2020-12-01 22:48:30|5780.54|5742.54|5781.74|5743.74|5781.74|5743.74|5780.06|5742.06|10
1606862920000|2020-12-01 22:48:40|5781.66|5743.66|5782.28|5744.28|5782.37|5744.37|5781.66|5743.66|8
1606862930000|2020-12-01 22:48:50|5782.15|5744.15|5778.51|5740.51|5782.31|5744.31|5778.51|5740.51|10
1606862940000|2020-12-01 22:49:00|5778.19|5740.19|5775.01|5737.01|5778.19|5740.19|5774.87|5736.87|10
1606862950000|2020-12-01 22:49:10|5774.26|5736.26|5767.74|5729.74|5774.26|5736.26|5767.74|5729.74|10
1606862960000|2020-12-01 22:49:20|5767.29|5729.29|5762.67|5724.67|5767.29|5729.29|5762.67|5724.67|10
1606862970000|2020-12-01 22:49:30|5762.71|5724.71|5761.48|5723.48|5762.71|5724.71|5761.41|5723.41|10
1606862980000|2020-12-01 22:49:40|5761.45|5723.45|5760.86|5722.86|5761.58|5723.58|5760.86|5722.86|10
1606862990000|2020-12-01 22:49:50|5760.71|5722.71|5754.22|5716.22|5760.71|5722.71|5754.16|5716.16|10
1606863000000|2020-12-01 22:50:00|5753.82|5715.82|5751.74|5713.74|5753.82|5715.82|5750.55|5712.55|10
1606863010000|2020-12-01 22:50:10|5752.05|5714.05|5756.99|5718.99|5757.11|5719.11|5752.05|5714.05|10
1606863020000|2020-12-01 22:50:20|5757.58|5719.58|5758.62|5720.62|5758.75|5720.75|5757.58|5719.58|10
1606863030000|2020-12-01 22:50:30|5758.56|5720.56|5758.65|5720.65|5758.65|5720.65|5757.55|5719.55|10
1606863040000|2020-12-01 22:50:40|5758.24|5720.24|5755.23|5717.23|5758.24|5720.24|5755.23|5717.23|10
1606863050000|2020-12-01 22:50:50|5755.17|5717.17|5755.41|5717.41|5755.74|5717.74|5755.06|5717.06|10
1606863060000|2020-12-01 22:51:00|5755.35|5717.35|5755.94|5717.94|5755.94|5717.94|5755.25|5717.25|10
1606863070000|2020-12-01 22:51:10|5756.15|5718.15|5760.55|5722.55|5760.55|5722.55|5756.15|5718.15|10
1606863080000|2020-12-01 22:51:20|5760.38|5722.38|5764.12|5726.12|5764.12|5726.12|5760.38|5722.38|10
1606863090000|2020-12-01 22:51:30|5764.19|5726.19|5767.76|5729.76|5767.76|5729.76|5764.19|5726.19|10
1606863100000|2020-12-01 22:51:40|5768.67|5730.67|5768.3|5730.3|5769.25|5731.25|5768.3|5730.3|9
1606863110000|2020-12-01 22:51:50|5768.55|5730.55|5767.36|5729.36|5768.55|5730.55|5767.18|5729.18|10
1606863120000|2020-12-01 22:52:00|5767.52|5729.52|5769.48|5731.48|5769.48|5731.48|5767.52|5729.52|10
1606863130000|2020-12-01 22:52:10|5769.89|5731.89|5769.85|5731.85|5770.73|5732.73|5769.85|5731.85|10
1606863140000|2020-12-01 22:52:20|5769.6|5731.6|5768.26|5730.26|5769.6|5731.6|5768.26|5730.26|10
1606863150000|2020-12-01 22:52:30|5767.46|5729.46|5764.62|5726.62|5767.46|5729.46|5764.13|5726.13|10
1606863160000|2020-12-01 22:52:40|5764.69|5726.69|5763.97|5725.97|5764.85|5726.85|5763.62|5725.62|10
1606863170000|2020-12-01 22:52:50|5763.71|5725.71|5764.25|5726.25|5764.97|5726.97|5763.71|5725.71|10
1606863180000|2020-12-01 22:53:00|5763.13|5725.13|5760.54|5722.54|5763.13|5725.13|5760.54|5722.54|10
1606863190000|2020-12-01 22:53:10|5759.62|5721.62|5761.09|5723.09|5761.09|5723.09|5759.19|5721.19|10
1606863200000|2020-12-01 22:53:20|5761.03|5723.03|5762.03|5724.03|5762.03|5724.03|5761.03|5723.03|10
1606863210000|2020-12-01 22:53:30|5761.86|5723.86|5761.19|5723.19|5761.86|5723.86|5761.19|5723.19|10
1606863220000|2020-12-01 22:53:40|5761.13|5723.13|5760.14|5722.14|5761.13|5723.13|5760.14|5722.14|9
1606863230000|2020-12-01 22:53:50|5759.67|5721.67|5757.11|5719.11|5759.68|5721.68|5757.11|5719.11|9
1606863240000|2020-12-01 22:54:00|5756.01|5718.01|5755.23|5717.23|5756.5|5718.5|5755.23|5717.23|10
1606863250000|2020-12-01 22:54:10|5754.96|5716.96|5753.64|5715.64|5754.96|5716.96|5752.93|5714.93|10
1606863260000|2020-12-01 22:54:20|5753.91|5715.91|5754.43|5716.43|5754.59|5716.59|5753.91|5715.91|10
1606863270000|2020-12-01 22:54:30|5754.09|5716.09|5752.48|5714.48|5754.09|5716.09|5752.48|5714.48|10
1606863280000|2020-12-01 22:54:40|5752.6|5714.6|5749.24|5711.24|5752.6|5714.6|5749.24|5711.24|10
1606863290000|2020-12-01 22:54:50|5749.25|5711.25|5747.24|5709.24|5749.25|5711.25|5747.24|5709.24|10
1606863300000|2020-12-01 22:55:00|5746.91|5708.91|5745.58|5707.58|5746.91|5708.91|5745.58|5707.58|10
1606863310000|2020-12-01 22:55:10|5745.38|5707.38|5746.07|5708.07|5746.15|5708.15|5745.38|5707.38|10
1606863320000|2020-12-01 22:55:20|5746.52|5708.52|5747.77|5709.77|5747.77|5709.77|5746.38|5708.38|10
1606863330000|2020-12-01 22:55:30|5747.81|5709.81|5751.39|5713.39|5751.39|5713.39|5747.81|5709.81|10
1606863340000|2020-12-01 22:55:40|5751.56|5713.56|5752|5714|5752|5714|5751.24|5713.24|10
1606863350000|2020-12-01 22:55:50|5752.11|5714.11|5751.01|5713.01|5752.11|5714.11|5751.01|5713.01|10
1606863360000|2020-12-01 22:56:00|5751.09|5713.09|5750.7|5712.7|5751.25|5713.25|5750.7|5712.7|10
1606863370000|2020-12-01 22:56:10|5750.79|5712.79|5750.61|5712.61|5750.86|5712.86|5750.43|5712.43|9
1606863380000|2020-12-01 22:56:20|5750.68|5712.68|5751.61|5713.61|5751.68|5713.68|5750.68|5712.68|10
1606863390000|2020-12-01 22:56:30|5751.59|5713.59|5747.5|5709.5|5751.59|5713.59|5747.5|5709.5|10
1606863400000|2020-12-01 22:56:40|5747.39|5709.39|5743.69|5705.69|5747.39|5709.39|5743.62|5705.62|10
1606863410000|2020-12-01 22:56:50|5743.58|5705.58|5744.51|5706.51|5744.56|5706.56|5743.48|5705.48|10
1606863420000|2020-12-01 22:57:00|5744.03|5706.03|5743.67|5705.67|5744.68|5706.68|5743.67|5705.67|10
1606863430000|2020-12-01 22:57:10|5743.44|5705.44|5741.52|5703.52|5743.44|5705.44|5741.46|5703.46|10
1606863440000|2020-12-01 22:57:20|5741.47|5703.47|5741.55|5703.55|5741.66|5703.66|5741.29|5703.29|10
1606863450000|2020-12-01 22:57:30|5741.5|5703.5|5741.28|5703.28|5741.55|5703.55|5741.18|5703.18|10
1606863460000|2020-12-01 22:57:40|5741.24|5703.24|5741.47|5703.47|5741.55|5703.55|5741.24|5703.24|10
1606863470000|2020-12-01 22:57:50|5741.22|5703.22|5740.86|5702.86|5741.34|5703.34|5740.86|5702.86|10
1606863480000|2020-12-01 22:58:00|5740.94|5702.94|5741.22|5703.22|5741.22|5703.22|5740.84|5702.84|10
1606863490000|2020-12-01 22:58:10|5741.49|5703.49|5741.66|5703.66|5742.13|5704.13|5741.49|5703.49|9
1606863500000|2020-12-01 22:58:20|5741.64|5703.64|5741.33|5703.33|5741.73|5703.73|5741.18|5703.18|10
1606863510000|2020-12-01 22:58:30|5741.4|5703.4|5742.02|5704.02|5742.07|5704.07|5741.4|5703.4|10
1606863520000|2020-12-01 22:58:40|5741.87|5703.87|5741.28|5703.28|5741.87|5703.87|5741.28|5703.28|10
1606863530000|2020-12-01 22:58:50|5741.31|5703.31|5741.92|5703.92|5741.99|5703.99|5741.31|5703.31|10
1606863540000|2020-12-01 22:59:00|5741.72|5703.72|5743.49|5705.49|5743.56|5705.56|5741.72|5703.72|10
1606863550000|2020-12-01 22:59:10|5743.51|5705.51|5744.82|5706.82|5744.82|5706.82|5743.14|5705.14|10
1606863560000|2020-12-01 22:59:20|5745.01|5707.01|5746.66|5708.66|5746.66|5708.66|5745.01|5707.01|10
1606863570000|2020-12-01 22:59:30|5747.05|5709.05|5749.09|5711.09|5749.09|5711.09|5747.05|5709.05|10
1606863580000|2020-12-01 22:59:40|5749.63|5711.63|5751.51|5713.51|5751.51|5713.51|5749.63|5711.63|10
1606863590000|2020-12-01 22:59:50|5751.47|5713.47|5748.4|5710.4|5751.66|5713.66|5748.27|5710.27|10
1606863600000|2020-12-01 23:00:00|5748.14|5710.14|5743.31|5705.31|5748.14|5710.14|5743.14|5705.14|10
1606863610000|2020-12-01 23:00:10|5742.97|5704.97|5742.56|5704.56|5742.97|5704.97|5741.92|5703.92|10
1606863620000|2020-12-01 23:00:20|5742.64|5704.64|5744.55|5706.55|5744.55|5706.55|5742.64|5704.64|10
1606863630000|2020-12-01 23:00:30|5745.15|5707.15|5745.54|5707.54|5745.54|5707.54|5745.03|5707.03|9
1606863640000|2020-12-01 23:00:40|5745.7|5707.7|5744.96|5706.96|5745.71|5707.71|5744.96|5706.96|10
1606863650000|2020-12-01 23:00:50|5745.07|5707.07|5745.93|5707.93|5745.99|5707.99|5745.07|5707.07|9
1606863660000|2020-12-01 23:01:00|5746.38|5708.38|5747.47|5709.47|5747.47|5709.47|5746.38|5708.38|9
1606863670000|2020-12-01 23:01:10|5747.45|5709.45|5748.45|5710.45|5749.01|5711.01|5747.45|5709.45|9
1606863680000|2020-12-01 23:01:20|5748.47|5710.47|5748.92|5710.92|5749.11|5711.11|5748.47|5710.47|10
1606863690000|2020-12-01 23:01:30|5748.59|5710.59|5746.65|5708.65|5748.59|5710.59|5746.65|5708.65|10
1606863700000|2020-12-01 23:01:40|5746.59|5708.59|5745.25|5707.25|5746.59|5708.59|5745.25|5707.25|10
1606863710000|2020-12-01 23:01:50|5745.23|5707.23|5743.25|5705.25|5745.23|5707.23|5743.25|5705.25|10
1606863720000|2020-12-01 23:02:00|5743.15|5705.15|5743.42|5705.42|5743.83|5705.83|5743.15|5705.15|10
1606863730000|2020-12-01 23:02:10|5743.35|5705.35|5741.81|5703.81|5743.35|5705.35|5741.81|5703.81|10
1606863740000|2020-12-01 23:02:20|5741.97|5703.97|5737.46|5699.46|5741.97|5703.97|5737.46|5699.46|10
1606863750000|2020-12-01 23:02:30|5737.72|5699.72|5734.42|5696.42|5737.76|5699.76|5734.42|5696.42|10
1606863760000|2020-12-01 23:02:40|5733.69|5695.69|5733.46|5695.46|5733.69|5695.69|5732.75|5694.75|10
1606863770000|2020-12-01 23:02:50|5733.43|5695.43|5733.08|5695.08|5733.54|5695.54|5732.94|5694.94|9
1606863780000|2020-12-01 23:03:00|5733.15|5695.15|5732.66|5694.66|5733.15|5695.15|5732.66|5694.66|10
1606863790000|2020-12-01 23:03:10|5732.14|5694.14|5731.92|5693.92|5732.38|5694.38|5731.92|5693.92|10
1606863800000|2020-12-01 23:03:20|5731.97|5693.97|5731.16|5693.16|5731.97|5693.97|5731.16|5693.16|10
1606863810000|2020-12-01 23:03:30|5731.06|5693.06|5729.78|5691.78|5731.06|5693.06|5729.78|5691.78|10
1606863820000|2020-12-01 23:03:40|5729.83|5691.83|5729.37|5691.37|5730.08|5692.08|5729.21|5691.21|10
1606863830000|2020-12-01 23:03:50|5729.42|5691.42|5728.91|5690.91|5729.47|5691.47|5728.74|5690.74|10
1606863840000|2020-12-01 23:04:00|5728.46|5690.46|5725.72|5687.72|5728.46|5690.46|5725.64|5687.64|9
1606863850000|2020-12-01 23:04:10|5725.51|5687.51|5726.41|5688.41|5726.54|5688.54|5725.51|5687.51|10
1606863860000|2020-12-01 23:04:20|5726.44|5688.44|5724.79|5686.79|5726.44|5688.44|5724.59|5686.59|10
1606863870000|2020-12-01 23:04:30|5724.36|5686.36|5722.95|5684.95|5724.36|5686.36|5722.95|5684.95|10
1606863880000|2020-12-01 23:04:40|5723|5685|5719.93|5681.93|5723|5685|5719.93|5681.93|10
1606863890000|2020-12-01 23:04:50|5720|5682|5718.88|5680.88|5720.01|5682.01|5718.88|5680.88|10
1606863900000|2020-12-01 23:05:00|5718.82|5680.82|5713.99|5675.99|5718.82|5680.82|5713.99|5675.99|10
1606863910000|2020-12-01 23:05:10|5714.07|5676.07|5714.67|5676.67|5715.28|5677.28|5714.07|5676.07|10
1606863920000|2020-12-01 23:05:20|5714.71|5676.71|5714.98|5676.98|5714.98|5676.98|5713.88|5675.88|10
1606863930000|2020-12-01 23:05:30|5715.26|5677.26|5716.01|5678.01|5716.88|5678.88|5715.26|5677.26|10
1606863940000|2020-12-01 23:05:40|5715.95|5677.95|5716.01|5678.01|5716.29|5678.29|5715.95|5677.95|10
1606863950000|2020-12-01 23:05:50|5716.23|5678.23|5717.32|5679.32|5717.74|5679.74|5716.17|5678.17|10
1606863960000|2020-12-01 23:06:00|5717.35|5679.35|5717.3|5679.3|5717.7|5679.7|5717.07|5679.07|10
1606863970000|2020-12-01 23:06:10|5717.32|5679.32|5716.78|5678.78|5717.32|5679.32|5716.78|5678.78|10
1606863980000|2020-12-01 23:06:20|5716.87|5678.87|5714.44|5676.44|5716.87|5678.87|5714.05|5676.05|10
1606863990000|2020-12-01 23:06:30|5714.57|5676.57|5714.33|5676.33|5715.43|5677.43|5714.26|5676.26|9
1606864000000|2020-12-01 23:06:40|5714.01|5676.01|5711.54|5673.54|5714.01|5676.01|5711.54|5673.54|10
1606864010000|2020-12-01 23:06:50|5710.83|5672.83|5711.72|5673.72|5711.97|5673.97|5710.83|5672.83|10
1606864020000|2020-12-01 23:07:00|5711.95|5673.95|5712.18|5674.18|5712.73|5674.73|5711.95|5673.95|9
1606864030000|2020-12-01 23:07:10|5711.8|5673.8|5711.28|5673.28|5711.8|5673.8|5710.74|5672.74|10
1606864040000|2020-12-01 23:07:20|5711.77|5673.77|5713.02|5675.02|5713.33|5675.33|5711.67|5673.67|9
1606864050000|2020-12-01 23:07:30|5713.15|5675.15|5713.14|5675.14|5713.17|5675.17|5712.46|5674.46|9
1606864060000|2020-12-01 23:07:40|5713.29|5675.29|5715.54|5677.54|5715.54|5677.54|5713.29|5675.29|10
1606864070000|2020-12-01 23:07:50|5715.24|5677.24|5715.12|5677.12|5715.24|5677.24|5714.82|5676.82|9
1606864080000|2020-12-01 23:08:00|5714.83|5676.83|5717.58|5679.58|5717.58|5679.58|5714.76|5676.76|10
1606864090000|2020-12-01 23:08:10|5717.57|5679.57|5719.75|5681.75|5719.75|5681.75|5717.57|5679.57|10
1606864100000|2020-12-01 23:08:20|5719.68|5681.68|5719.3|5681.3|5719.68|5681.68|5719.3|5681.3|10
1606864110000|2020-12-01 23:08:30|5719.54|5681.54|5718.8|5680.8|5719.76|5681.76|5718.65|5680.65|10
1606864120000|2020-12-01 23:08:40|5718.74|5680.74|5718.27|5680.27|5718.74|5680.74|5718.27|5680.27|10
1606864130000|2020-12-01 23:08:50|5718.1|5680.1|5716.94|5678.94|5718.1|5680.1|5716.86|5678.86|10
1606864140000|2020-12-01 23:09:00|5716.78|5678.78|5717.01|5679.01|5717.01|5679.01|5716.78|5678.78|9
1606864150000|2020-12-01 23:09:10|5716.99|5678.99|5716.79|5678.79|5717.23|5679.23|5716.76|5678.76|10
1606864160000|2020-12-01 23:09:20|5716.84|5678.84|5715.56|5677.56|5716.84|5678.84|5715.56|5677.56|10
1606864170000|2020-12-01 23:09:30|5715.38|5677.38|5710.35|5672.35|5715.38|5677.38|5710.35|5672.35|10
1606864180000|2020-12-01 23:09:40|5710.12|5672.12|5707.49|5669.49|5710.12|5672.12|5707.29|5669.29|10
1606864190000|2020-12-01 23:09:50|5707.17|5669.17|5707.26|5669.26|5707.35|5669.35|5707.03|5669.03|9
1606864200000|2020-12-01 23:10:00|5706.76|5668.76|5706.01|5668.01|5706.76|5668.76|5704.66|5666.66|10
1606864210000|2020-12-01 23:10:10|5706.66|5668.66|5708.54|5670.54|5708.54|5670.54|5706.15|5668.15|10
1606864220000|2020-12-01 23:10:20|5708.32|5670.32|5708.85|5670.85|5708.88|5670.88|5708.11|5670.11|10
1606864230000|2020-12-01 23:10:30|5708.52|5670.52|5704.52|5666.52|5708.52|5670.52|5704.52|5666.52|9
1606864240000|2020-12-01 23:10:40|5703.86|5665.86|5700.14|5662.14|5704.44|5666.44|5700.14|5662.14|10
1606864250000|2020-12-01 23:10:50|5699.77|5661.77|5698.95|5660.95|5699.96|5661.96|5698.95|5660.95|10
1606864260000|2020-12-01 23:11:00|5698.86|5660.86|5697.16|5659.16|5698.86|5660.86|5696.83|5658.83|10
1606864270000|2020-12-01 23:11:10|5697.33|5659.33|5699.35|5661.35|5699.37|5661.37|5697.03|5659.03|10
1606864280000|2020-12-01 23:11:20|5699.18|5661.18|5696.89|5658.89|5699.38|5661.38|5696.89|5658.89|10
1606864290000|2020-12-01 23:11:30|5695.64|5657.64|5695.51|5657.51|5695.64|5657.64|5694.69|5656.69|10
1606864300000|2020-12-01 23:11:40|5695.38|5657.38|5694.57|5656.57|5695.38|5657.38|5693.91|5655.91|10
1606864310000|2020-12-01 23:11:50|5694.69|5656.69|5694.34|5656.34|5694.99|5656.99|5694.13|5656.13|10
1606864320000|2020-12-01 23:12:00|5694.75|5656.75|5692.99|5654.99|5695.26|5657.26|5692.99|5654.99|10
1606864330000|2020-12-01 23:12:10|5692.69|5654.69|5690.75|5652.75|5692.69|5654.69|5690.75|5652.75|10
1606864340000|2020-12-01 23:12:20|5690.92|5652.92|5691.2|5653.2|5691.32|5653.32|5690.83|5652.83|10
1606864350000|2020-12-01 23:12:30|5691.41|5653.41|5688.57|5650.57|5691.41|5653.41|5688.04|5650.04|10
1606864360000|2020-12-01 23:12:40|5688.96|5650.96|5690.65|5652.65|5690.65|5652.65|5688.06|5650.06|10
1606864370000|2020-12-01 23:12:50|5690.6|5652.6|5692.23|5654.23|5692.23|5654.23|5690.28|5652.28|10
1606864380000|2020-12-01 23:13:00|5693.52|5655.52|5696.26|5658.26|5696.26|5658.26|5693.52|5655.52|10
1606864390000|2020-12-01 23:13:10|5697.02|5659.02|5701.17|5663.17|5701.17|5663.17|5697.02|5659.02|10
1606864400000|2020-12-01 23:13:20|5701.77|5663.77|5704.48|5666.48|5704.48|5666.48|5701.77|5663.77|10
1606864410000|2020-12-01 23:13:30|5704.63|5666.63|5706.86|5668.86|5706.86|5668.86|5704.63|5666.63|10
1606864420000|2020-12-01 23:13:40|5706.79|5668.79|5707.6|5669.6|5707.97|5669.97|5706.79|5668.79|10
1606864430000|2020-12-01 23:13:50|5707.66|5669.66|5707.69|5669.69|5707.93|5669.93|5707.13|5669.13|9
1606864440000|2020-12-01 23:14:00|5708.14|5670.14|5707.89|5669.89|5708.8|5670.8|5707.89|5669.89|10
1606864450000|2020-12-01 23:14:10|5707.93|5669.93|5708.5|5670.5|5708.5|5670.5|5707.55|5669.55|8
1606864460000|2020-12-01 23:14:20|5708.57|5670.57|5711.99|5673.99|5711.99|5673.99|5708.57|5670.57|10
1606864470000|2020-12-01 23:14:30|5712.37|5674.37|5714.09|5676.09|5714.43|5676.43|5711.92|5673.92|10
1606864480000|2020-12-01 23:14:40|5714.5|5676.5|5718.51|5680.51|5718.51|5680.51|5714.5|5676.5|10
1606864490000|2020-12-01 23:14:50|5718.98|5680.98|5719.47|5681.47|5719.66|5681.66|5718.98|5680.98|10
1606864500000|2020-12-01 23:15:00|5719.38|5681.38|5717.96|5679.96|5719.38|5681.38|5717.96|5679.96|10
1606864510000|2020-12-01 23:15:10|5717.67|5679.67|5717.77|5679.77|5717.77|5679.77|5717.29|5679.29|10
1606864520000|2020-12-01 23:15:20|5717.54|5679.54|5717.36|5679.36|5717.84|5679.84|5717.36|5679.36|10
1606864530000|2020-12-01 23:15:30|5717.58|5679.58|5717.36|5679.36|5717.58|5679.58|5716.9|5678.9|10
1606864540000|2020-12-01 23:15:40|5717.19|5679.19|5717.33|5679.33|5717.33|5679.33|5716.69|5678.69|10
1606864550000|2020-12-01 23:15:50|5717.18|5679.18|5716.74|5678.74|5717.47|5679.47|5716.74|5678.74|8
1606864560000|2020-12-01 23:16:00|5716.54|5678.54|5715.26|5677.26|5716.64|5678.64|5715.26|5677.26|9
1606864570000|2020-12-01 23:16:10|5714.94|5676.94|5715.58|5677.58|5715.58|5677.58|5714.67|5676.67|8
1606864580000|2020-12-01 23:16:20|5715.6|5677.6|5715.8|5677.8|5715.81|5677.81|5715.24|5677.24|10
1606864590000|2020-12-01 23:16:30|5715.7|5677.7|5716.71|5678.71|5716.73|5678.73|5715.7|5677.7|9
1606864600000|2020-12-01 23:16:40|5716.77|5678.77|5717.42|5679.42|5717.42|5679.42|5716.77|5678.77|10
1606864610000|2020-12-01 23:16:50|5717.36|5679.36|5717.3|5679.3|5717.77|5679.77|5717.17|5679.17|10
1606864620000|2020-12-01 23:17:00|5717|5679|5716.33|5678.33|5717|5679|5716.33|5678.33|10
1606864630000|2020-12-01 23:17:10|5716.35|5678.35|5716.07|5678.07|5716.54|5678.54|5715.82|5677.82|9
1606864640000|2020-12-01 23:17:20|5716.04|5678.04|5716.09|5678.09|5716.09|5678.09|5715.56|5677.56|9
1606864650000|2020-12-01 23:17:30|5716.17|5678.17|5716.59|5678.59|5716.59|5678.59|5716.15|5678.15|10
1606864660000|2020-12-01 23:17:40|5716.57|5678.57|5718.68|5680.68|5718.68|5680.68|5716.57|5678.57|10
1606864670000|2020-12-01 23:17:50|5718.69|5680.69|5718.69|5680.69|5718.89|5680.89|5718.6|5680.6|9
1606864680000|2020-12-01 23:18:00|5718.67|5680.67|5718.66|5680.66|5718.67|5680.67|5718.3|5680.3|9
1606864690000|2020-12-01 23:18:10|5719.07|5681.07|5719.34|5681.34|5719.5|5681.5|5718.92|5680.92|10
1606864700000|2020-12-01 23:18:20|5719.66|5681.66|5719.84|5681.84|5719.97|5681.97|5719.66|5681.66|10
1606864710000|2020-12-01 23:18:30|5719.78|5681.78|5719.28|5681.28|5719.78|5681.78|5719.19|5681.19|10
1606864720000|2020-12-01 23:18:40|5719.41|5681.41|5719.93|5681.93|5719.93|5681.93|5719.41|5681.41|9
1606864730000|2020-12-01 23:18:50|5719.88|5681.88|5720.99|5682.99|5721.4|5683.4|5719.88|5681.88|10
1606864740000|2020-12-01 23:19:00|5721.03|5683.03|5723.13|5685.13|5723.29|5685.29|5721.03|5683.03|10
1606864750000|2020-12-01 23:19:10|5723.38|5685.38|5728.72|5690.72|5728.72|5690.72|5723.38|5685.38|10
1606864760000|2020-12-01 23:19:20|5729.44|5691.44|5731.07|5693.07|5731.07|5693.07|5729.44|5691.44|10
1606864770000|2020-12-01 23:19:30|5731.2|5693.2|5730.64|5692.64|5731.59|5693.59|5730.64|5692.64|10
1606864780000|2020-12-01 23:19:40|5730.07|5692.07|5729.38|5691.38|5730.09|5692.09|5729.38|5691.38|10
1606864790000|2020-12-01 23:19:50|5729.14|5691.14|5728.82|5690.82|5729.38|5691.38|5728.79|5690.79|10
1606864800000|2020-12-01 23:20:00|5729.09|5691.09|5727.86|5689.86|5729.09|5691.09|5727.86|5689.86|10
1606864810000|2020-12-01 23:20:10|5727.72|5689.72|5725.3|5687.3|5728.04|5690.04|5725.3|5687.3|10
1606864820000|2020-12-01 23:20:20|5724.68|5686.68|5723.04|5685.04|5724.68|5686.68|5723|5685|10
1606864830000|2020-12-01 23:20:30|5722.97|5684.97|5721.74|5683.74|5723.06|5685.06|5721.74|5683.74|10
1606864840000|2020-12-01 23:20:40|5721.63|5683.63|5720.4|5682.4|5721.63|5683.63|5720.4|5682.4|10
1606864850000|2020-12-01 23:20:50|5720.44|5682.44|5718.71|5680.71|5720.5|5682.5|5718.71|5680.71|10
1606864860000|2020-12-01 23:21:00|5718.74|5680.74|5715.2|5677.2|5718.74|5680.74|5715.2|5677.2|10
1606864870000|2020-12-01 23:21:10|5715|5677|5711.43|5673.43|5715|5677|5711.43|5673.43|10
1606864880000|2020-12-01 23:21:20|5710.87|5672.87|5706.55|5668.55|5710.87|5672.87|5706.55|5668.55|10
1606864890000|2020-12-01 23:21:30|5706.34|5668.34|5705.72|5667.72|5706.34|5668.34|5705.7|5667.7|10
1606864900000|2020-12-01 23:21:40|5705.62|5667.62|5705.01|5667.01|5705.62|5667.62|5704.41|5666.41|10
1606864910000|2020-12-01 23:21:50|5705.02|5667.02|5702.71|5664.71|5705.11|5667.11|5702.63|5664.63|10
1606864920000|2020-12-01 23:22:00|5702.59|5664.59|5704.98|5666.98|5704.98|5666.98|5702.59|5664.59|9
1606864930000|2020-12-01 23:22:10|5705.59|5667.59|5705.61|5667.61|5706.25|5668.25|5705.34|5667.34|10
1606864940000|2020-12-01 23:22:20|5705.6|5667.6|5703.24|5665.24|5705.6|5667.6|5703.24|5665.24|10
1606864950000|2020-12-01 23:22:30|5704.23|5666.23|5701.74|5663.74|5704.23|5666.23|5701.74|5663.74|10
1606864960000|2020-12-01 23:22:40|5701.43|5663.43|5700.1|5662.1|5701.43|5663.43|5699.93|5661.93|10
1606864970000|2020-12-01 23:22:50|5700.18|5662.18|5699.32|5661.32|5700.18|5662.18|5699.04|5661.04|10
1606864980000|2020-12-01 23:23:00|5699.45|5661.45|5699.84|5661.84|5699.84|5661.84|5698.66|5660.66|10
1606864990000|2020-12-01 23:23:10|5699.89|5661.89|5698.79|5660.79|5700.16|5662.16|5698.79|5660.79|10
1606865000000|2020-12-01 23:23:20|5698.92|5660.92|5695.48|5657.48|5698.92|5660.92|5695.48|5657.48|10
1606865010000|2020-12-01 23:23:30|5695.51|5657.51|5693.71|5655.71|5695.51|5657.51|5693.71|5655.71|10
1606865020000|2020-12-01 23:23:40|5693.57|5655.57|5693.27|5655.27|5693.57|5655.57|5692.36|5654.36|10
1606865030000|2020-12-01 23:23:50|5693.35|5655.35|5693.74|5655.74|5693.77|5655.77|5693.35|5655.35|9
1606865040000|2020-12-01 23:24:00|5693.15|5655.15|5694.29|5656.29|5694.29|5656.29|5693.13|5655.13|10
1606865050000|2020-12-01 23:24:10|5694.33|5656.33|5694.18|5656.18|5694.83|5656.83|5694.07|5656.07|10
1606865060000|2020-12-01 23:24:20|5693.98|5655.98|5691.96|5653.96|5693.98|5655.98|5691.96|5653.96|10
1606865070000|2020-12-01 23:24:30|5691.7|5653.7|5687.18|5649.18|5691.7|5653.7|5687.18|5649.18|10
1606865080000|2020-12-01 23:24:40|5687.17|5649.17|5682.67|5644.67|5687.17|5649.17|5682.67|5644.67|10
1606865090000|2020-12-01 23:24:50|5681.87|5643.87|5679.43|5641.43|5681.95|5643.95|5678.87|5640.87|10
1606865100000|2020-12-01 23:25:00|5679.17|5641.17|5675.71|5637.71|5679.17|5641.17|5675.71|5637.71|10
1606865110000|2020-12-01 23:25:10|5676.22|5638.22|5678.14|5640.14|5678.14|5640.14|5676.07|5638.07|10
1606865120000|2020-12-01 23:25:20|5678.58|5640.58|5681.1|5643.1|5681.1|5643.1|5678.5|5640.5|10
1606865130000|2020-12-01 23:25:30|5680.6|5642.6|5682.3|5644.3|5682.3|5644.3|5680.6|5642.6|10
1606865140000|2020-12-01 23:25:40|5682.33|5644.33|5682.18|5644.18|5683.04|5645.04|5682.07|5644.07|10
1606865150000|2020-12-01 23:25:50|5682.1|5644.1|5681.6|5643.6|5682.5|5644.5|5681.26|5643.26|10
1606865160000|2020-12-01 23:26:00|5682.32|5644.32|5683.6|5645.6|5683.6|5645.6|5682.15|5644.15|9
1606865170000|2020-12-01 23:26:10|5683.56|5645.56|5686.89|5648.89|5686.89|5648.89|5683.56|5645.56|9
1606865180000|2020-12-01 23:26:20|5687.3|5649.3|5690.58|5652.58|5690.59|5652.59|5687.3|5649.3|10
1606865190000|2020-12-01 23:26:30|5690.85|5652.85|5693.35|5655.35|5693.35|5655.35|5690.69|5652.69|10
1606865200000|2020-12-01 23:26:40|5693.46|5655.46|5693.71|5655.71|5693.95|5655.95|5693.19|5655.19|10
1606865210000|2020-12-01 23:26:50|5694.5|5656.5|5696.2|5658.2|5696.89|5658.89|5694.36|5656.36|10
1606865220000|2020-12-01 23:27:00|5696.18|5658.18|5697.26|5659.26|5697.26|5659.26|5696.01|5658.01|10
1606865230000|2020-12-01 23:27:10|5696.98|5658.98|5697.57|5659.57|5697.84|5659.84|5696.9|5658.9|9
1606865240000|2020-12-01 23:27:20|5697.06|5659.06|5694.62|5656.62|5697.17|5659.17|5694.62|5656.62|10
1606865250000|2020-12-01 23:27:30|5694.43|5656.43|5692.26|5654.26|5694.43|5656.43|5692.26|5654.26|10
1606865260000|2020-12-01 23:27:40|5692.06|5654.06|5688.72|5650.72|5692.06|5654.06|5688.72|5650.72|10
1606865270000|2020-12-01 23:27:50|5688.34|5650.34|5686.28|5648.28|5688.34|5650.34|5686.12|5648.12|10
1606865280000|2020-12-01 23:28:00|5685.87|5647.87|5683.99|5645.99|5685.87|5647.87|5683.76|5645.76|10
1606865290000|2020-12-01 23:28:10|5683.97|5645.97|5681.81|5643.81|5684.26|5646.26|5681.81|5643.81|10
1606865300000|2020-12-01 23:28:20|5681.59|5643.59|5679.38|5641.38|5681.59|5643.59|5679.38|5641.38|10
1606865310000|2020-12-01 23:28:30|5679.26|5641.26|5677.36|5639.36|5679.26|5641.26|5677.26|5639.26|10
1606865320000|2020-12-01 23:28:40|5677.11|5639.11|5675.79|5637.79|5677.11|5639.11|5675.79|5637.79|10
1606865330000|2020-12-01 23:28:50|5675.91|5637.91|5677.15|5639.15|5677.15|5639.15|5675.39|5637.39|10
1606865340000|2020-12-01 23:29:00|5677.36|5639.36|5675.48|5637.48|5677.36|5639.36|5675.48|5637.48|10
1606865350000|2020-12-01 23:29:10|5675.94|5637.94|5675.47|5637.47|5676.21|5638.21|5675.45|5637.45|10
1606865360000|2020-12-01 23:29:20|5675.49|5637.49|5675.08|5637.08|5675.49|5637.49|5674.93|5636.93|9
1606865370000|2020-12-01 23:29:30|5675.5|5637.5|5674.5|5636.5|5675.5|5637.5|5674.5|5636.5|10
1606865380000|2020-12-01 23:29:40|5674.45|5636.45|5674.15|5636.15|5674.45|5636.45|5673.93|5635.93|10
1606865390000|2020-12-01 23:29:50|5674.22|5636.22|5673.29|5635.29|5674.44|5636.44|5673.26|5635.26|10
1606865400000|2020-12-01 23:30:00|5673.46|5635.46|5672.96|5634.96|5674.06|5636.06|5672.83|5634.83|10
1606865410000|2020-12-01 23:30:10|5672.82|5634.82|5673.32|5635.32|5673.51|5635.51|5672.82|5634.82|10
1606865420000|2020-12-01 23:30:20|5672.99|5634.99|5673.9|5635.9|5673.9|5635.9|5672.84|5634.84|10
1606865430000|2020-12-01 23:30:30|5673.87|5635.87|5675.63|5637.63|5675.63|5637.63|5673.87|5635.87|10
1606865440000|2020-12-01 23:30:40|5676|5638|5676.68|5638.68|5676.73|5638.73|5676|5638|10
1606865450000|2020-12-01 23:30:50|5676.9|5638.9|5677.19|5639.19|5677.25|5639.25|5676.86|5638.86|10
1606865460000|2020-12-01 23:31:00|5677.14|5639.14|5681.93|5643.93|5681.93|5643.93|5677.14|5639.14|10
1606865470000|2020-12-01 23:31:10|5682.09|5644.09|5687.45|5649.45|5687.45|5649.45|5682.09|5644.09|10
1606865480000|2020-12-01 23:31:20|5687.99|5649.99|5690.84|5652.84|5690.84|5652.84|5687.71|5649.71|10
1606865490000|2020-12-01 23:31:30|5690.75|5652.75|5693.61|5655.61|5693.61|5655.61|5690.75|5652.75|10
1606865500000|2020-12-01 23:31:40|5693.82|5655.82|5694.2|5656.2|5694.29|5656.29|5693.82|5655.82|10
1606865510000|2020-12-01 23:31:50|5694.51|5656.51|5694.5|5656.5|5694.51|5656.51|5694.07|5656.07|9
1606865520000|2020-12-01 23:32:00|5694.28|5656.28|5692.73|5654.73|5694.3|5656.3|5692.68|5654.68|10
1606865530000|2020-12-01 23:32:10|5692.75|5654.75|5693.19|5655.19|5693.19|5655.19|5692.31|5654.31|10
1606865540000|2020-12-01 23:32:20|5693.32|5655.32|5693.87|5655.87|5693.87|5655.87|5693.32|5655.32|9
1606865550000|2020-12-01 23:32:30|5694.38|5656.38|5695.27|5657.27|5695.27|5657.27|5694.38|5656.38|10
1606865560000|2020-12-01 23:32:40|5695.14|5657.14|5697.6|5659.6|5697.6|5659.6|5695.1|5657.1|10
1606865570000|2020-12-01 23:32:50|5698.02|5660.02|5699.84|5661.84|5699.84|5661.84|5698.02|5660.02|10
1606865580000|2020-12-01 23:33:00|5701.16|5663.16|5701.08|5663.08|5701.16|5663.16|5700.75|5662.75|10
1606865590000|2020-12-01 23:33:10|5700.82|5662.82|5700.96|5662.96|5700.96|5662.96|5700.57|5662.57|9
1606865600000|2020-12-01 23:33:20|5701.16|5663.16|5701.13|5663.13|5701.36|5663.36|5700.93|5662.93|10
1606865610000|2020-12-01 23:33:30|5701.38|5663.38|5701.95|5663.95|5701.95|5663.95|5701.38|5663.38|10
1606865620000|2020-12-01 23:33:40|5702.3|5664.3|5702.69|5664.69|5702.69|5664.69|5702.09|5664.09|10
1606865630000|2020-12-01 23:33:50|5703.01|5665.01|5703.59|5665.59|5703.83|5665.83|5703.01|5665.01|10
1606865640000|2020-12-01 23:34:00|5703.91|5665.91|5704.17|5666.17|5704.17|5666.17|5703.62|5665.62|10
1606865650000|2020-12-01 23:34:10|5704|5666|5703.88|5665.88|5704.3|5666.3|5703.88|5665.88|9
1606865660000|2020-12-01 23:34:20|5703.93|5665.93|5703.85|5665.85|5704.44|5666.44|5703.85|5665.85|10
1606865670000|2020-12-01 23:34:30|5703.78|5665.78|5704.44|5666.44|5704.44|5666.44|5703.63|5665.63|10
1606865680000|2020-12-01 23:34:40|5704.36|5666.36|5704.52|5666.52|5704.7|5666.7|5704.31|5666.31|9
1606865690000|2020-12-01 23:34:50|5704.46|5666.46|5706.66|5668.66|5706.66|5668.66|5704.44|5666.44|10
1606865700000|2020-12-01 23:35:00|5706.92|5668.92|5708.47|5670.47|5708.47|5670.47|5706.92|5668.92|10
1606865710000|2020-12-01 23:35:10|5708.51|5670.51|5707.97|5669.97|5708.76|5670.76|5707.97|5669.97|9
1606865720000|2020-12-01 23:35:20|5708.23|5670.23|5709.69|5671.69|5709.69|5671.69|5708.23|5670.23|10
1606865730000|2020-12-01 23:35:30|5709.91|5671.91|5711.3|5673.3|5711.3|5673.3|5709.91|5671.91|10
1606865740000|2020-12-01 23:35:40|5711.18|5673.18|5712.04|5674.04|5712.08|5674.08|5711.18|5673.18|10
1606865750000|2020-12-01 23:35:50|5711.99|5673.99|5711.85|5673.85|5712.13|5674.13|5711.76|5673.76|9
1606865760000|2020-12-01 23:36:00|5711.77|5673.77|5711.99|5673.99|5712.21|5674.21|5711.77|5673.77|10
1606865770000|2020-12-01 23:36:10|5711.43|5673.43|5710.61|5672.61|5711.56|5673.56|5710.61|5672.61|10
1606865780000|2020-12-01 23:36:20|5710.57|5672.57|5709.84|5671.84|5710.57|5672.57|5709.84|5671.84|8
1606865790000|2020-12-01 23:36:30|5709.82|5671.82|5709.33|5671.33|5710.05|5672.05|5709.29|5671.29|9
1606865800000|2020-12-01 23:36:40|5709.45|5671.45|5709.88|5671.88|5709.88|5671.88|5708.68|5670.68|9
1606865810000|2020-12-01 23:36:50|5710|5672|5710.22|5672.22|5710.78|5672.78|5710|5672|9
1606865820000|2020-12-01 23:37:00|5710.05|5672.05|5710.16|5672.16|5710.28|5672.28|5709.87|5671.87|9
1606865830000|2020-12-01 23:37:10|5710.12|5672.12|5710.48|5672.48|5710.49|5672.49|5710.12|5672.12|10
1606865840000|2020-12-01 23:37:20|5710.56|5672.56|5709.61|5671.61|5710.56|5672.56|5709.61|5671.61|9
1606865850000|2020-12-01 23:37:30|5709.49|5671.49|5708.88|5670.88|5709.49|5671.49|5708.88|5670.88|10
1606865860000|2020-12-01 23:37:40|5708.73|5670.73|5708.43|5670.43|5708.87|5670.87|5708.41|5670.41|10
1606865870000|2020-12-01 23:37:50|5708.3|5670.3|5710.32|5672.32|5710.32|5672.32|5708.15|5670.15|9
1606865880000|2020-12-01 23:38:00|5710.5|5672.5|5710.7|5672.7|5710.71|5672.71|5710.5|5672.5|10
1606865890000|2020-12-01 23:38:10|5710.43|5672.43|5709.61|5671.61|5710.51|5672.51|5709.34|5671.34|10
1606865900000|2020-12-01 23:38:20|5709.54|5671.54|5710.34|5672.34|5710.34|5672.34|5709.32|5671.32|10
1606865910000|2020-12-01 23:38:30|5710.36|5672.36|5709.87|5671.87|5710.42|5672.42|5709.87|5671.87|9
1606865920000|2020-12-01 23:38:40|5709.83|5671.83|5707.18|5669.18|5709.83|5671.83|5707.18|5669.18|10
1606865930000|2020-12-01 23:38:50|5706.5|5668.5|5705.31|5667.31|5706.52|5668.52|5705|5667|10
1606865940000|2020-12-01 23:39:00|5705.48|5667.48|5705.51|5667.51|5705.65|5667.65|5705.3|5667.3|9
1606865950000|2020-12-01 23:39:10|5705.56|5667.56|5706.09|5668.09|5706.09|5668.09|5705.56|5667.56|10
1606865960000|2020-12-01 23:39:20|5706.11|5668.11|5706.38|5668.38|5706.87|5668.87|5706.11|5668.11|10
1606865970000|2020-12-01 23:39:30|5706.34|5668.34|5706.01|5668.01|5706.42|5668.42|5706.01|5668.01|8
1606865980000|2020-12-01 23:39:40|5705.42|5667.42|5704.62|5666.62|5705.54|5667.54|5704.62|5666.62|10
1606865990000|2020-12-01 23:39:50|5704.67|5666.67|5703.6|5665.6|5704.69|5666.69|5703.6|5665.6|9
1606866000000|2020-12-01 23:40:00|5703.76|5665.76|5702.21|5664.21|5703.86|5665.86|5702.21|5664.21|10
1606866010000|2020-12-01 23:40:10|5701.52|5663.52|5698.22|5660.22|5701.52|5663.52|5698.22|5660.22|10
1606866020000|2020-12-01 23:40:20|5697.45|5659.45|5696.6|5658.6|5697.45|5659.45|5696.35|5658.35|10
1606866030000|2020-12-01 23:40:30|5696.58|5658.58|5693.23|5655.23|5696.58|5658.58|5693.23|5655.23|10
1606866040000|2020-12-01 23:40:40|5693.08|5655.08|5690.28|5652.28|5693.08|5655.08|5690.28|5652.28|10
1606866050000|2020-12-01 23:40:50|5690.12|5652.12|5687.35|5649.35|5690.12|5652.12|5687.31|5649.31|10
1606866060000|2020-12-01 23:41:00|5687.11|5649.11|5684.85|5646.85|5687.19|5649.19|5684.85|5646.85|10
1606866070000|2020-12-01 23:41:10|5684.44|5646.44|5683.92|5645.92|5684.44|5646.44|5683.64|5645.64|10
1606866080000|2020-12-01 23:41:20|5684.26|5646.26|5685.55|5647.55|5685.55|5647.55|5684.26|5646.26|9
1606866090000|2020-12-01 23:41:30|5685.41|5647.41|5684.82|5646.82|5686.08|5648.08|5684.82|5646.82|10
1606866100000|2020-12-01 23:41:40|5684.49|5646.49|5682.87|5644.87|5684.49|5646.49|5682.48|5644.48|10
1606866110000|2020-12-01 23:41:50|5682.86|5644.86|5683.27|5645.27|5683.38|5645.38|5682.82|5644.82|8
1606866120000|2020-12-01 23:42:00|5683.31|5645.31|5682.99|5644.99|5683.56|5645.56|5682.71|5644.71|10
1606866130000|2020-12-01 23:42:10|5682.64|5644.64|5680.47|5642.47|5682.64|5644.64|5680.47|5642.47|10
1606866140000|2020-12-01 23:42:20|5680.71|5642.71|5678.25|5640.25|5680.71|5642.71|5678.25|5640.25|10
1606866150000|2020-12-01 23:42:30|5677.98|5639.98|5677.04|5639.04|5677.99|5639.99|5677.04|5639.04|10
1606866160000|2020-12-01 23:42:40|5676.93|5638.93|5674.7|5636.7|5676.93|5638.93|5673.57|5635.57|10
1606866170000|2020-12-01 23:42:50|5674.79|5636.79|5678.48|5640.48|5678.48|5640.48|5674.76|5636.76|10
1606866180000|2020-12-01 23:43:00|5678.64|5640.64|5680.04|5642.04|5680.04|5642.04|5678.39|5640.39|10
1606866190000|2020-12-01 23:43:10|5680.44|5642.44|5686.23|5648.23|5686.23|5648.23|5680.44|5642.44|10
1606866200000|2020-12-01 23:43:20|5686.58|5648.58|5690.46|5652.46|5690.58|5652.58|5686.58|5648.58|9
1606866210000|2020-12-01 23:43:30|5690.98|5652.98|5691.71|5653.71|5691.73|5653.73|5690.98|5652.98|10
1606866220000|2020-12-01 23:43:40|5691.65|5653.65|5691.63|5653.63|5692.04|5654.04|5691.51|5653.51|8
1606866230000|2020-12-01 23:43:50|5691.48|5653.48|5693.28|5655.28|5693.28|5655.28|5691.48|5653.48|10
1606866240000|2020-12-01 23:44:00|5693.47|5655.47|5695.64|5657.64|5695.64|5657.64|5693.47|5655.47|10
1606866250000|2020-12-01 23:44:10|5696.58|5658.58|5700.26|5662.26|5700.26|5662.26|5696.58|5658.58|10
1606866260000|2020-12-01 23:44:20|5700.56|5662.56|5701.62|5663.62|5701.62|5663.62|5700.46|5662.46|10
1606866270000|2020-12-01 23:44:30|5701.84|5663.84|5703.22|5665.22|5703.22|5665.22|5701.78|5663.78|10
1606866280000|2020-12-01 23:44:40|5703.83|5665.83|5706.68|5668.68|5706.68|5668.68|5703.56|5665.56|10
1606866290000|2020-12-01 23:44:50|5707.04|5669.04|5706.96|5668.96|5708.04|5670.04|5706.96|5668.96|10
1606866300000|2020-12-01 23:45:00|5705.99|5667.99|5704.4|5666.4|5706.12|5668.12|5704.4|5666.4|10
1606866310000|2020-12-01 23:45:10|5703.49|5665.49|5703.41|5665.41|5703.49|5665.49|5702.48|5664.48|10
1606866320000|2020-12-01 23:45:20|5703.9|5665.9|5704.29|5666.29|5704.3|5666.3|5703.76|5665.76|10
1606866330000|2020-12-01 23:45:30|5704.74|5666.74|5706.84|5668.84|5706.84|5668.84|5704.74|5666.74|10
1606866340000|2020-12-01 23:45:40|5707.09|5669.09|5708.3|5670.3|5708.3|5670.3|5707.09|5669.09|10
1606866350000|2020-12-01 23:45:50|5708.19|5670.19|5708.93|5670.93|5708.93|5670.93|5707.9|5669.9|8
1606866360000|2020-12-01 23:46:00|5708.97|5670.97|5710|5672|5710.19|5672.19|5708.97|5670.97|10
1606866370000|2020-12-01 23:46:10|5710.03|5672.03|5709.78|5671.78|5710.03|5672.03|5709.76|5671.76|10
1606866380000|2020-12-01 23:46:20|5709.55|5671.55|5708.33|5670.33|5709.55|5671.55|5708.31|5670.31|10
1606866390000|2020-12-01 23:46:30|5708.14|5670.14|5707.07|5669.07|5708.14|5670.14|5707.01|5669.01|10
1606866400000|2020-12-01 23:46:40|5706.87|5668.87|5706.22|5668.22|5706.87|5668.87|5706.06|5668.06|10
1606866410000|2020-12-01 23:46:50|5706.1|5668.1|5704.33|5666.33|5706.17|5668.17|5704.19|5666.19|10
1606866420000|2020-12-01 23:47:00|5704.15|5666.15|5704|5666|5704.15|5666.15|5703.72|5665.72|9
1606866430000|2020-12-01 23:47:10|5703.98|5665.98|5704.84|5666.84|5704.84|5666.84|5703.96|5665.96|10
1606866440000|2020-12-01 23:47:20|5705.05|5667.05|5706|5668|5706|5668|5705.05|5667.05|8
1606866450000|2020-12-01 23:47:30|5706.05|5668.05|5706.5|5668.5|5706.57|5668.57|5706.04|5668.04|10
1606866460000|2020-12-01 23:47:40|5706.78|5668.78|5708.19|5670.19|5708.19|5670.19|5706.78|5668.78|10
1606866470000|2020-12-01 23:47:50|5708.45|5670.45|5709.47|5671.47|5709.75|5671.75|5708.45|5670.45|10
1606866480000|2020-12-01 23:48:00|5709.35|5671.35|5710.57|5672.57|5710.61|5672.61|5709.35|5671.35|10
1606866490000|2020-12-01 23:48:10|5710.5|5672.5|5711.51|5673.51|5711.53|5673.53|5710.5|5672.5|9
1606866500000|2020-12-01 23:48:20|5711.81|5673.81|5713.91|5675.91|5713.91|5675.91|5711.81|5673.81|10
1606866510000|2020-12-01 23:48:30|5714.14|5676.14|5715.99|5677.99|5715.99|5677.99|5714.14|5676.14|9
1606866520000|2020-12-01 23:48:40|5716.07|5678.07|5717.58|5679.58|5718.22|5680.22|5716.07|5678.07|10
1606866530000|2020-12-01 23:48:50|5717.7|5679.7|5717.22|5679.22|5717.7|5679.7|5717.22|5679.22|10
1606866540000|2020-12-01 23:49:00|5717.23|5679.23|5716.06|5678.06|5717.31|5679.31|5715.84|5677.84|10
1606866550000|2020-12-01 23:49:10|5716.09|5678.09|5715.62|5677.62|5716.18|5678.18|5715.62|5677.62|9
1606866560000|2020-12-01 23:49:20|5715.45|5677.45|5716.11|5678.11|5716.11|5678.11|5715.29|5677.29|10
1606866570000|2020-12-01 23:49:30|5716.1|5678.1|5718.65|5680.65|5718.65|5680.65|5716.04|5678.04|10
1606866580000|2020-12-01 23:49:40|5719.33|5681.33|5720.71|5682.71|5720.71|5682.71|5719.23|5681.23|10
1606866590000|2020-12-01 23:49:50|5720.74|5682.74|5720.58|5682.58|5720.74|5682.74|5720.55|5682.55|10
1606866600000|2020-12-01 23:50:00|5720.54|5682.54|5719.55|5681.55|5720.57|5682.57|5719.55|5681.55|10
1606866610000|2020-12-01 23:50:10|5719.78|5681.78|5719.12|5681.12|5719.78|5681.78|5718.94|5680.94|10
1606866620000|2020-12-01 23:50:20|5719.21|5681.21|5717.77|5679.77|5719.21|5681.21|5717.77|5679.77|9
1606866630000|2020-12-01 23:50:30|5717.48|5679.48|5718.13|5680.13|5718.13|5680.13|5717.38|5679.38|10
1606866640000|2020-12-01 23:50:40|5718.74|5680.74|5719.65|5681.65|5719.65|5681.65|5718.72|5680.72|9
1606866650000|2020-12-01 23:50:50|5719.73|5681.73|5719.41|5681.41|5720.14|5682.14|5719.37|5681.37|10
1606866660000|2020-12-01 23:51:00|5719.42|5681.42|5719.4|5681.4|5719.45|5681.45|5719.02|5681.02|10
1606866670000|2020-12-01 23:51:10|5719.43|5681.43|5719.21|5681.21|5719.43|5681.43|5718.9|5680.9|10
1606866680000|2020-12-01 23:51:20|5719.19|5681.19|5719.29|5681.29|5719.45|5681.45|5719|5681|10
1606866690000|2020-12-01 23:51:30|5719.59|5681.59|5719.87|5681.87|5720.01|5682.01|5719.59|5681.59|10
1606866700000|2020-12-01 23:51:40|5719.44|5681.44|5719.55|5681.55|5719.66|5681.66|5719.44|5681.44|10
1606866710000|2020-12-01 23:51:50|5719.5|5681.5|5719.1|5681.1|5719.5|5681.5|5719.1|5681.1|8
1606866720000|2020-12-01 23:52:00|5719.09|5681.09|5719.05|5681.05|5719.36|5681.36|5719.05|5681.05|10
1606866730000|2020-12-01 23:52:10|5718.76|5680.76|5717.42|5679.42|5718.76|5680.76|5717.42|5679.42|10
1606866740000|2020-12-01 23:52:20|5716.87|5678.87|5715.52|5677.52|5716.87|5678.87|5715.52|5677.52|10
1606866750000|2020-12-01 23:52:30|5715.36|5677.36|5715.01|5677.01|5715.36|5677.36|5714.63|5676.63|10
1606866760000|2020-12-01 23:52:40|5715.04|5677.04|5716.57|5678.57|5716.57|5678.57|5715.04|5677.04|10
1606866770000|2020-12-01 23:52:50|5716.59|5678.59|5716.51|5678.51|5716.63|5678.63|5716.45|5678.45|10
1606866780000|2020-12-01 23:53:00|5716.55|5678.55|5718.31|5680.31|5718.32|5680.32|5716.55|5678.55|10
1606866790000|2020-12-01 23:53:10|5718.52|5680.52|5717.88|5679.88|5718.62|5680.62|5717.86|5679.86|9
1606866800000|2020-12-01 23:53:20|5717.92|5679.92|5717.14|5679.14|5718.04|5680.04|5716.9|5678.9|10
1606866810000|2020-12-01 23:53:30|5717.11|5679.11|5714.68|5676.68|5717.11|5679.11|5714.68|5676.68|10
1606866820000|2020-12-01 23:53:40|5714.52|5676.52|5715.08|5677.08|5715.16|5677.16|5714.52|5676.52|10
1606866830000|2020-12-01 23:53:50|5715.2|5677.2|5716.01|5678.01|5716.01|5678.01|5715.2|5677.2|9
1606866840000|2020-12-01 23:54:00|5716.07|5678.07|5716.66|5678.66|5716.67|5678.67|5716.04|5678.04|9
1606866850000|2020-12-01 23:54:10|5716.56|5678.56|5717.21|5679.21|5717.22|5679.22|5716.53|5678.53|10
1606866860000|2020-12-01 23:54:20|5717.36|5679.36|5717.54|5679.54|5717.59|5679.59|5717.32|5679.32|8
1606866870000|2020-12-01 23:54:30|5717.57|5679.57|5716.88|5678.88|5717.57|5679.57|5716.73|5678.73|10
1606866880000|2020-12-01 23:54:40|5717.03|5679.03|5717.11|5679.11|5717.13|5679.13|5716.72|5678.72|10
1606866890000|2020-12-01 23:54:50|5717.13|5679.13|5717.79|5679.79|5717.79|5679.79|5717.13|5679.13|10
1606866900000|2020-12-01 23:55:00|5717.74|5679.74|5717.95|5679.95|5718|5680|5717.61|5679.61|10
1606866910000|2020-12-01 23:55:10|5717.84|5679.84|5717.83|5679.83|5718.07|5680.07|5717.83|5679.83|10
1606866920000|2020-12-01 23:55:20|5717.63|5679.63|5716.11|5678.11|5717.63|5679.63|5716.11|5678.11|9
1606866930000|2020-12-01 23:55:30|5716.02|5678.02|5714.75|5676.75|5716.02|5678.02|5714.75|5676.75|10
1606866940000|2020-12-01 23:55:40|5714.5|5676.5|5713.15|5675.15|5714.5|5676.5|5713.12|5675.12|9
1606866950000|2020-12-01 23:55:50|5713.04|5675.04|5713.41|5675.41|5713.46|5675.46|5713.04|5675.04|9
1606866960000|2020-12-01 23:56:00|5713.54|5675.54|5713.36|5675.36|5713.54|5675.54|5713.26|5675.26|10
1606866970000|2020-12-01 23:56:10|5713.37|5675.37|5711.99|5673.99|5713.44|5675.44|5711.92|5673.92|10
1606866980000|2020-12-01 23:56:20|5712.19|5674.19|5709.37|5671.37|5712.19|5674.19|5709.37|5671.37|10
1606866990000|2020-12-01 23:56:30|5709.01|5671.01|5707.45|5669.45|5709.01|5671.01|5707.45|5669.45|10
1606867000000|2020-12-01 23:56:40|5707.24|5669.24|5705.64|5667.64|5707.24|5669.24|5705.62|5667.62|10
1606867010000|2020-12-01 23:56:50|5705.39|5667.39|5703.39|5665.39|5705.47|5667.47|5703.39|5665.39|10
1606867020000|2020-12-01 23:57:00|5703.26|5665.26|5700.25|5662.25|5703.26|5665.26|5700.25|5662.25|9
1606867030000|2020-12-01 23:57:10|5699.73|5661.73|5697.89|5659.89|5699.73|5661.73|5697.89|5659.89|10
1606867040000|2020-12-01 23:57:20|5697.62|5659.62|5696.9|5658.9|5697.74|5659.74|5696.81|5658.81|10
1606867050000|2020-12-01 23:57:30|5696.94|5658.94|5697.52|5659.52|5697.58|5659.58|5696.89|5658.89|9
1606867060000|2020-12-01 23:57:40|5697.49|5659.49|5698.3|5660.3|5698.3|5660.3|5697.49|5659.49|10
1606867070000|2020-12-01 23:57:50|5698.19|5660.19|5700.15|5662.15|5700.15|5662.15|5698.19|5660.19|10
1606867080000|2020-12-01 23:58:00|5700.59|5662.59|5698.87|5660.87|5700.59|5662.59|5698.87|5660.87|10
1606867090000|2020-12-01 23:58:10|5698.86|5660.86|5696.87|5658.87|5698.86|5660.86|5696.87|5658.87|10
1606867100000|2020-12-01 23:58:20|5696.93|5658.93|5695.41|5657.41|5696.93|5658.93|5695.41|5657.41|10
1606867110000|2020-12-01 23:58:30|5695.94|5657.94|5696.22|5658.22|5696.22|5658.22|5695.76|5657.76|9
1606867120000|2020-12-01 23:58:40|5696.21|5658.21|5695.88|5657.88|5696.78|5658.78|5695.88|5657.88|10
1606867130000|2020-12-01 23:58:50|5695.36|5657.36|5693.11|5655.11|5695.36|5657.36|5693.11|5655.11|9
1606867140000|2020-12-01 23:59:00|5692.86|5654.86|5690.71|5652.71|5692.86|5654.86|5690.71|5652.71|10
1606867150000|2020-12-01 23:59:10|5690.73|5652.73|5691.97|5653.97|5691.97|5653.97|5690.73|5652.73|10
1606867160000|2020-12-01 23:59:20|5691.98|5653.98|5692.19|5654.19|5692.21|5654.21|5691.83|5653.83|10
1606867170000|2020-12-01 23:59:30|5692.23|5654.23|5690.42|5652.42|5692.23|5654.23|5690.42|5652.42|10
1606867180000|2020-12-01 23:59:40|5690.24|5652.24|5691.19|5653.19|5691.27|5653.27|5690.19|5652.19|10
1606867190000|2020-12-01 23:59:50|5691.52|5653.52|5691.51|5653.51|5691.58|5653.58|5691|5653|10
1606867200000|2020-12-02 00:00:00|5691.45|5653.45|5691.72|5653.72|5692|5654|5691.45|5653.45|9
1606867210000|2020-12-02 00:00:10|5691.66|5653.66|5690.27|5652.27|5691.74|5653.74|5690.27|5652.27|10
1606867220000|2020-12-02 00:00:20|5689.97|5651.97|5688.92|5650.92|5689.97|5651.97|5688.92|5650.92|10
1606867230000|2020-12-02 00:00:30|5688.84|5650.84|5688.13|5650.13|5688.84|5650.84|5688.13|5650.13|9
1606867240000|2020-12-02 00:00:40|5688.18|5650.18|5687.97|5649.97|5688.18|5650.18|5687.58|5649.58|9
1606867250000|2020-12-02 00:00:50|5687.94|5649.94|5686.12|5648.12|5687.94|5649.94|5686.08|5648.08|10
1606867260000|2020-12-02 00:01:00|5685.57|5647.57|5683.87|5645.87|5685.65|5647.65|5683.8|5645.8|10
1606867270000|2020-12-02 00:01:10|5683.86|5645.86|5682.07|5644.07|5683.86|5645.86|5682.07|5644.07|9
1606867280000|2020-12-02 00:01:20|5681.99|5643.99|5680.36|5642.36|5681.99|5643.99|5680.36|5642.36|10
1606867290000|2020-12-02 00:01:30|5680.24|5642.24|5676.42|5638.42|5680.24|5642.24|5676.02|5638.02|10
1606867300000|2020-12-02 00:01:40|5676.51|5638.51|5673.29|5635.29|5676.86|5638.86|5673.29|5635.29|10
1606867310000|2020-12-02 00:01:50|5673.56|5635.56|5670.67|5632.67|5673.56|5635.56|5670.67|5632.67|10
1606867320000|2020-12-02 00:02:00|5670.8|5632.8|5669.29|5631.29|5670.8|5632.8|5669.22|5631.22|9
1606867330000|2020-12-02 00:02:10|5669.16|5631.16|5665.93|5627.93|5669.16|5631.16|5665.93|5627.93|9
1606867340000|2020-12-02 00:02:20|5665.77|5627.77|5664.57|5626.57|5665.77|5627.77|5664.57|5626.57|10
1606867350000|2020-12-02 00:02:30|5664.4|5626.4|5662.71|5624.71|5664.4|5626.4|5662.25|5624.25|10
1606867360000|2020-12-02 00:02:40|5662.58|5624.58|5660.4|5622.4|5662.87|5624.87|5660.4|5622.4|10
1606867370000|2020-12-02 00:02:50|5660.31|5622.31|5659.08|5621.08|5660.31|5622.31|5659.08|5621.08|10
1606867380000|2020-12-02 00:03:00|5658.71|5620.71|5655.52|5617.52|5658.71|5620.71|5655.45|5617.45|9
1606867390000|2020-12-02 00:03:10|5655.3|5617.3|5654.78|5616.78|5655.3|5617.3|5654.55|5616.55|10
1606867400000|2020-12-02 00:03:20|5653.79|5615.79|5649.83|5611.83|5653.79|5615.79|5649.79|5611.79|10
1606867410000|2020-12-02 00:03:30|5649.27|5611.27|5647.69|5609.69|5649.27|5611.27|5647.69|5609.69|10
1606867420000|2020-12-02 00:03:40|5648.06|5610.06|5647.11|5609.11|5648.22|5610.22|5647.11|5609.11|9
1606867430000|2020-12-02 00:03:50|5647.49|5609.49|5640|5602|5647.75|5609.75|5640|5602|10
1606867440000|2020-12-02 00:04:00|5639.97|5601.97|5637.35|5599.35|5639.97|5601.97|5636.37|5598.37|10
1606867450000|2020-12-02 00:04:10|5637.27|5599.27|5636.99|5598.99|5638.23|5600.23|5636.77|5598.77|10
1606867460000|2020-12-02 00:04:20|5636.19|5598.19|5636.49|5598.49|5637.13|5599.13|5635.61|5597.61|10
1606867470000|2020-12-02 00:04:30|5636.2|5598.2|5635.76|5597.76|5639.28|5601.28|5635.76|5597.76|10
1606867480000|2020-12-02 00:04:40|5636.18|5598.18|5638.25|5600.25|5638.25|5600.25|5632.9|5594.9|10
1606867490000|2020-12-02 00:04:50|5638.34|5600.34|5641.42|5603.42|5641.42|5603.42|5638.34|5600.34|10
1606867500000|2020-12-02 00:05:00|5642.27|5604.27|5642.25|5604.25|5643.29|5605.29|5642.25|5604.25|10
1606867510000|2020-12-02 00:05:10|5642.45|5604.45|5640.52|5602.52|5642.45|5604.45|5640.34|5602.34|10
1606867520000|2020-12-02 00:05:20|5640.39|5602.39|5633.54|5595.54|5640.39|5602.39|5633.54|5595.54|10
1606867530000|2020-12-02 00:05:30|5633.31|5595.31|5626|5588|5633.31|5595.31|5625.99|5587.99|10
1606867540000|2020-12-02 00:05:40|5625.87|5587.87|5622.51|5584.51|5625.87|5587.87|5622.51|5584.51|10
1606867550000|2020-12-02 00:05:50|5622.32|5584.32|5622.33|5584.33|5622.74|5584.74|5622.19|5584.19|10
1606867560000|2020-12-02 00:06:00|5621.44|5583.44|5620.15|5582.15|5621.52|5583.52|5620.15|5582.15|10
1606867570000|2020-12-02 00:06:10|5619.53|5581.53|5617.28|5579.28|5619.61|5581.61|5617.28|5579.28|10
1606867580000|2020-12-02 00:06:20|5616.19|5578.19|5612.3|5574.3|5616.19|5578.19|5612.01|5574.01|10
1606867590000|2020-12-02 00:06:30|5612.18|5574.18|5610.66|5572.66|5612.31|5574.31|5610.66|5572.66|8
1606867600000|2020-12-02 00:06:40|5610.2|5572.2|5610.05|5572.05|5610.41|5572.41|5609.36|5571.36|10
1606867610000|2020-12-02 00:06:50|5609.91|5571.91|5610.68|5572.68|5610.68|5572.68|5609.2|5571.2|10
1606867620000|2020-12-02 00:07:00|5611.15|5573.15|5608.59|5570.59|5611.15|5573.15|5607.45|5569.45|10
1606867630000|2020-12-02 00:07:10|5608.51|5570.51|5610.11|5572.11|5610.11|5572.11|5607.34|5569.34|9
1606867640000|2020-12-02 00:07:20|5610.17|5572.17|5613.51|5575.51|5613.58|5575.58|5610.17|5572.17|10
1606867650000|2020-12-02 00:07:30|5614.24|5576.24|5616.25|5578.25|5616.25|5578.25|5613.73|5575.73|10
1606867660000|2020-12-02 00:07:40|5616.4|5578.4|5620.88|5582.88|5620.88|5582.88|5616.4|5578.4|10
1606867670000|2020-12-02 00:07:50|5621.14|5583.14|5624|5586|5624.02|5586.02|5621.14|5583.14|10
1606867680000|2020-12-02 00:08:00|5624.7|5586.7|5626.09|5588.09|5626.31|5588.31|5624.7|5586.7|10
1606867690000|2020-12-02 00:08:10|5626.49|5588.49|5627.64|5589.64|5627.64|5589.64|5626.49|5588.49|10
1606867700000|2020-12-02 00:08:20|5627.88|5589.88|5624.45|5586.45|5627.88|5589.88|5623.7|5585.7|10
1606867710000|2020-12-02 00:08:30|5624.44|5586.44|5623.89|5585.89|5624.44|5586.44|5623.74|5585.74|10
1606867720000|2020-12-02 00:08:40|5624.07|5586.07|5623.16|5585.16|5624.33|5586.33|5623.16|5585.16|9
1606867730000|2020-12-02 00:08:50|5622.71|5584.71|5618.64|5580.64|5622.71|5584.71|5618.64|5580.64|10
1606867740000|2020-12-02 00:09:00|5618.16|5580.16|5617.31|5579.31|5618.16|5580.16|5615.85|5577.85|10
1606867750000|2020-12-02 00:09:10|5617.56|5579.56|5618.52|5580.52|5618.52|5580.52|5617.56|5579.56|10
1606867760000|2020-12-02 00:09:20|5618.95|5580.95|5618.13|5580.13|5619.12|5581.12|5618.13|5580.13|10
1606867770000|2020-12-02 00:09:30|5617.79|5579.79|5615.58|5577.58|5617.92|5579.92|5615.57|5577.57|10
1606867780000|2020-12-02 00:09:40|5615.38|5577.38|5613.06|5575.06|5615.38|5577.38|5612.94|5574.94|10
1606867790000|2020-12-02 00:09:50|5612.86|5574.86|5612|5574|5612.86|5574.86|5611.62|5573.62|10
1606867800000|2020-12-02 00:10:00|5611.88|5573.88|5606.54|5568.54|5611.88|5573.88|5606.54|5568.54|10
1606867810000|2020-12-02 00:10:10|5607.08|5569.08|5608.97|5570.97|5608.97|5570.97|5607.08|5569.08|10
1606867820000|2020-12-02 00:10:20|5609.95|5571.95|5611.54|5573.54|5611.83|5573.83|5609.95|5571.95|10
1606867830000|2020-12-02 00:10:30|5611.71|5573.71|5614.12|5576.12|5614.14|5576.14|5611.71|5573.71|10
1606867840000|2020-12-02 00:10:40|5614.33|5576.33|5616.91|5578.91|5616.91|5578.91|5614.33|5576.33|10
1606867850000|2020-12-02 00:10:50|5616.86|5578.86|5616.64|5578.64|5616.86|5578.86|5616.13|5578.13|10
1606867860000|2020-12-02 00:11:00|5616.52|5578.52|5616.6|5578.6|5616.69|5578.69|5616.32|5578.32|9
1606867870000|2020-12-02 00:11:10|5616.69|5578.69|5617.34|5579.34|5617.34|5579.34|5616.69|5578.69|9
1606867880000|2020-12-02 00:11:20|5617.6|5579.6|5619.14|5581.14|5619.17|5581.17|5617.6|5579.6|10
1606867890000|2020-12-02 00:11:30|5619.13|5581.13|5625.75|5587.75|5625.75|5587.75|5619.13|5581.13|10
1606867900000|2020-12-02 00:11:40|5625.8|5587.8|5628.97|5590.97|5628.97|5590.97|5625.8|5587.8|10
1606867910000|2020-12-02 00:11:50|5628.95|5590.95|5629.75|5591.75|5630|5592|5628.95|5590.95|10
1606867920000|2020-12-02 00:12:00|5629.58|5591.58|5631.64|5593.64|5632.05|5594.05|5629.58|5591.58|9
1606867930000|2020-12-02 00:12:10|5631.59|5593.59|5633.22|5595.22|5633.22|5595.22|5631.59|5593.59|10
1606867940000|2020-12-02 00:12:20|5633.59|5595.59|5634.12|5596.12|5634.23|5596.23|5633.59|5595.59|10
1606867950000|2020-12-02 00:12:30|5634.24|5596.24|5635.49|5597.49|5635.49|5597.49|5634.24|5596.24|10
1606867960000|2020-12-02 00:12:40|5635.73|5597.73|5637.45|5599.45|5637.45|5599.45|5635.73|5597.73|8
1606867970000|2020-12-02 00:12:50|5637.54|5599.54|5639.82|5601.82|5639.82|5601.82|5637.54|5599.54|10
1606867980000|2020-12-02 00:13:00|5639.81|5601.81|5643.86|5605.86|5643.86|5605.86|5639.81|5601.81|10
1606867990000|2020-12-02 00:13:10|5644.11|5606.11|5647.48|5609.48|5647.48|5609.48|5644.11|5606.11|10
1606868000000|2020-12-02 00:13:20|5647.69|5609.69|5648.35|5610.35|5648.35|5610.35|5647.44|5609.44|10
1606868010000|2020-12-02 00:13:30|5648.47|5610.47|5649.61|5611.61|5649.61|5611.61|5648.47|5610.47|10
1606868020000|2020-12-02 00:13:40|5649.49|5611.49|5649.36|5611.36|5649.7|5611.7|5649.12|5611.12|10
1606868030000|2020-12-02 00:13:50|5649.26|5611.26|5648.71|5610.71|5649.58|5611.58|5648.69|5610.69|10
1606868040000|2020-12-02 00:14:00|5648.74|5610.74|5649.76|5611.76|5649.76|5611.76|5648.61|5610.61|10
1606868050000|2020-12-02 00:14:10|5649.64|5611.64|5649.36|5611.36|5649.75|5611.75|5649.04|5611.04|10
1606868060000|2020-12-02 00:14:20|5649.64|5611.64|5649.26|5611.26|5649.72|5611.72|5649.26|5611.26|10
1606868070000|2020-12-02 00:14:30|5649.31|5611.31|5649.67|5611.67|5649.68|5611.68|5649.15|5611.15|10
1606868080000|2020-12-02 00:14:40|5649.49|5611.49|5648.77|5610.77|5649.49|5611.49|5648.77|5610.77|10
1606868090000|2020-12-02 00:14:50|5648.64|5610.64|5648.87|5610.87|5649.31|5611.31|5648.64|5610.64|10
1606868100000|2020-12-02 00:15:00|5648.92|5610.92|5649.45|5611.45|5649.46|5611.46|5648.91|5610.91|10
1606868110000|2020-12-02 00:15:10|5649.39|5611.39|5649.7|5611.7|5649.7|5611.7|5649.01|5611.01|10
1606868120000|2020-12-02 00:15:20|5649.88|5611.88|5649.73|5611.73|5649.88|5611.88|5649.28|5611.28|10
1606868130000|2020-12-02 00:15:30|5649.72|5611.72|5649.83|5611.83|5649.83|5611.83|5649.58|5611.58|10
1606868140000|2020-12-02 00:15:40|5649.8|5611.8|5648.6|5610.6|5650.15|5612.15|5648.6|5610.6|10
1606868150000|2020-12-02 00:15:50|5648.52|5610.52|5647.2|5609.2|5648.52|5610.52|5647.2|5609.2|10
1606868160000|2020-12-02 00:16:00|5646.98|5608.98|5645.23|5607.23|5646.98|5608.98|5645.03|5607.03|10
1606868170000|2020-12-02 00:16:10|5645.24|5607.24|5643.2|5605.2|5645.24|5607.24|5642.8|5604.8|10
1606868180000|2020-12-02 00:16:20|5642.76|5604.76|5642.31|5604.31|5643.09|5605.09|5642.24|5604.24|10
1606868190000|2020-12-02 00:16:30|5642.27|5604.27|5642.96|5604.96|5642.96|5604.96|5642.26|5604.26|10
1606868200000|2020-12-02 00:16:40|5642.98|5604.98|5644.6|5606.6|5644.6|5606.6|5642.98|5604.98|10
1606868210000|2020-12-02 00:16:50|5644.76|5606.76|5645.71|5607.71|5645.86|5607.86|5644.76|5606.76|10
1606868220000|2020-12-02 00:17:00|5645.61|5607.61|5644.99|5606.99|5645.9|5607.9|5644.99|5606.99|10
1606868230000|2020-12-02 00:17:10|5644.95|5606.95|5645.08|5607.08|5645.08|5607.08|5643.3|5605.3|10
1606868240000|2020-12-02 00:17:20|5645|5607|5645.87|5607.87|5646.03|5608.03|5645|5607|10
1606868250000|2020-12-02 00:17:30|5645.95|5607.95|5649.38|5611.38|5649.38|5611.38|5645.95|5607.95|10
1606868260000|2020-12-02 00:17:40|5649.63|5611.63|5654.64|5616.64|5654.64|5616.64|5649.63|5611.63|10
1606868270000|2020-12-02 00:17:50|5655.08|5617.08|5660.14|5622.14|5660.14|5622.14|5655.08|5617.08|10
1606868280000|2020-12-02 00:18:00|5660.71|5622.71|5663.44|5625.44|5663.44|5625.44|5660.71|5622.71|10
1606868290000|2020-12-02 00:18:10|5663.52|5625.52|5668|5630|5668|5630|5663.37|5625.37|10
1606868300000|2020-12-02 00:18:20|5668.4|5630.4|5670.73|5632.73|5670.73|5632.73|5668.4|5630.4|10
1606868310000|2020-12-02 00:18:30|5672.35|5634.35|5675.39|5637.39|5675.39|5637.39|5672.35|5634.35|10
1606868320000|2020-12-02 00:18:40|5675.51|5637.51|5678.45|5640.45|5678.45|5640.45|5675.51|5637.51|10
1606868330000|2020-12-02 00:18:50|5678.42|5640.42|5676.95|5638.95|5678.42|5640.42|5676.53|5638.53|10
1606868340000|2020-12-02 00:19:00|5677|5639|5678.72|5640.72|5679.04|5641.04|5677|5639|10
1606868350000|2020-12-02 00:19:10|5678.48|5640.48|5679.18|5641.18|5679.34|5641.34|5678.48|5640.48|10
1606868360000|2020-12-02 00:19:20|5679.12|5641.12|5679.83|5641.83|5679.87|5641.87|5679.08|5641.08|10
1606868370000|2020-12-02 00:19:30|5680.03|5642.03|5682.05|5644.05|5682.05|5644.05|5680.03|5642.03|10
1606868380000|2020-12-02 00:19:40|5681.9|5643.9|5684.68|5646.68|5684.68|5646.68|5681.9|5643.9|9
1606868390000|2020-12-02 00:19:50|5684.81|5646.81|5684.49|5646.49|5685.27|5647.27|5684.19|5646.19|10
1606868400000|2020-12-02 00:20:00|5684.33|5646.33|5684.73|5646.73|5684.73|5646.73|5684.13|5646.13|10
1606868410000|2020-12-02 00:20:10|5684.87|5646.87|5684.39|5646.39|5685.02|5647.02|5684.39|5646.39|9
1606868420000|2020-12-02 00:20:20|5684.28|5646.28|5684.95|5646.95|5684.95|5646.95|5683.72|5645.72|10
1606868430000|2020-12-02 00:20:30|5685.04|5647.04|5686.73|5648.73|5686.73|5648.73|5685.04|5647.04|8
1606868440000|2020-12-02 00:20:40|5686.65|5648.65|5687.09|5649.09|5687.35|5649.35|5686.65|5648.65|10
1606868450000|2020-12-02 00:20:50|5687.34|5649.34|5686.37|5648.37|5687.4|5649.4|5686.37|5648.37|9
1606868460000|2020-12-02 00:21:00|5686.41|5648.41|5686.23|5648.23|5686.89|5648.89|5686.23|5648.23|10
1606868470000|2020-12-02 00:21:10|5686.14|5648.14|5686.78|5648.78|5686.78|5648.78|5685.93|5647.93|10
1606868480000|2020-12-02 00:21:20|5686.84|5648.84|5687.3|5649.3|5687.3|5649.3|5686.84|5648.84|9
1606868490000|2020-12-02 00:21:30|5686.8|5648.8|5684.95|5646.95|5686.8|5648.8|5684.95|5646.95|9
1606868500000|2020-12-02 00:21:40|5684.97|5646.97|5684.29|5646.29|5685|5647|5684.07|5646.07|10
1606868510000|2020-12-02 00:21:50|5684.5|5646.5|5687.68|5649.68|5687.68|5649.68|5684.5|5646.5|10
1606868520000|2020-12-02 00:22:00|5687.91|5649.91|5689.82|5651.82|5689.9|5651.9|5687.87|5649.87|10
1606868530000|2020-12-02 00:22:10|5689.15|5651.15|5687.87|5649.87|5689.15|5651.15|5687.43|5649.43|10
1606868540000|2020-12-02 00:22:20|5688.05|5650.05|5686.99|5648.99|5688.1|5650.1|5686.99|5648.99|10
1606868550000|2020-12-02 00:22:30|5686.76|5648.76|5687.9|5649.9|5687.9|5649.9|5686.76|5648.76|9
1606868560000|2020-12-02 00:22:40|5688.18|5650.18|5689.46|5651.46|5689.46|5651.46|5688.07|5650.07|10
1606868570000|2020-12-02 00:22:50|5689.47|5651.47|5691.56|5653.56|5691.56|5653.56|5689.47|5651.47|10
1606868580000|2020-12-02 00:23:00|5691.71|5653.71|5692.26|5654.26|5692.6|5654.6|5691.71|5653.71|10
1606868590000|2020-12-02 00:23:10|5692.2|5654.2|5692.8|5654.8|5692.8|5654.8|5691.82|5653.82|10
1606868600000|2020-12-02 00:23:20|5693.42|5655.42|5694.24|5656.24|5694.82|5656.82|5693.42|5655.42|10
1606868610000|2020-12-02 00:23:30|5694.6|5656.6|5696.91|5658.91|5696.91|5658.91|5694.6|5656.6|10
1606868620000|2020-12-02 00:23:40|5697.07|5659.07|5696.26|5658.26|5697.34|5659.34|5696.26|5658.26|10
1606868630000|2020-12-02 00:23:50|5696.28|5658.28|5697.27|5659.27|5697.27|5659.27|5696.13|5658.13|10
1606868640000|2020-12-02 00:24:00|5697.53|5659.53|5698.92|5660.92|5699.02|5661.02|5697.53|5659.53|10
1606868650000|2020-12-02 00:24:10|5699.4|5661.4|5699.39|5661.39|5699.43|5661.43|5699|5661|10
1606868660000|2020-12-02 00:24:20|5699.54|5661.54|5701.03|5663.03|5701.03|5663.03|5699.54|5661.54|10
1606868670000|2020-12-02 00:24:30|5701.63|5663.63|5700.87|5662.87|5701.63|5663.63|5700.64|5662.64|10
1606868680000|2020-12-02 00:24:40|5700.82|5662.82|5703.3|5665.3|5703.3|5665.3|5700.82|5662.82|10
1606868690000|2020-12-02 00:24:50|5703.29|5665.29|5705.94|5667.94|5705.94|5667.94|5703.29|5665.29|10
1606868700000|2020-12-02 00:25:00|5705.99|5667.99|5705.45|5667.45|5705.99|5667.99|5705.13|5667.13|10
1606868710000|2020-12-02 00:25:10|5705.78|5667.78|5705.62|5667.62|5705.99|5667.99|5705.62|5667.62|10
1606868720000|2020-12-02 00:25:20|5705.69|5667.69|5706.54|5668.54|5706.54|5668.54|5705.41|5667.41|10
1606868730000|2020-12-02 00:25:30|5706.63|5668.63|5706.1|5668.1|5706.63|5668.63|5705.75|5667.75|10
1606868740000|2020-12-02 00:25:40|5706.13|5668.13|5706.59|5668.59|5706.62|5668.62|5706.05|5668.05|10
1606868750000|2020-12-02 00:25:50|5706.34|5668.34|5704.72|5666.72|5706.34|5668.34|5704.72|5666.72|10
1606868760000|2020-12-02 00:26:00|5704.48|5666.48|5704.47|5666.47|5704.48|5666.48|5703.89|5665.89|9
1606868770000|2020-12-02 00:26:10|5704.55|5666.55|5704.75|5666.75|5704.77|5666.77|5704.53|5666.53|10
1606868780000|2020-12-02 00:26:20|5704.63|5666.63|5704.32|5666.32|5704.86|5666.86|5704.17|5666.17|10
1606868790000|2020-12-02 00:26:30|5704.23|5666.23|5704.91|5666.91|5704.91|5666.91|5703.96|5665.96|10
1606868800000|2020-12-02 00:26:40|5705.09|5667.09|5706.21|5668.21|5706.21|5668.21|5704.88|5666.88|10
1606868810000|2020-12-02 00:26:50|5706.43|5668.43|5707.79|5669.79|5708.02|5670.02|5706.43|5668.43|9
1606868820000|2020-12-02 00:27:00|5708.14|5670.14|5707.78|5669.78|5708.4|5670.4|5707.73|5669.73|10
1606868830000|2020-12-02 00:27:10|5707.58|5669.58|5708.57|5670.57|5708.57|5670.57|5707.49|5669.49|10
1606868840000|2020-12-02 00:27:20|5708.62|5670.62|5709.99|5671.99|5709.99|5671.99|5708.53|5670.53|10
1606868850000|2020-12-02 00:27:30|5710.09|5672.09|5711.94|5673.94|5711.94|5673.94|5710.09|5672.09|9
1606868860000|2020-12-02 00:27:40|5711.95|5673.95|5711.68|5673.68|5712.13|5674.13|5711.58|5673.58|10
1606868870000|2020-12-02 00:27:50|5712.09|5674.09|5712.06|5674.06|5712.15|5674.15|5711.93|5673.93|8
1606868880000|2020-12-02 00:28:00|5712.1|5674.1|5713.13|5675.13|5713.14|5675.14|5712.1|5674.1|10
1606868890000|2020-12-02 00:28:10|5713.15|5675.15|5713.26|5675.26|5713.26|5675.26|5712.12|5674.12|10
1606868900000|2020-12-02 00:28:20|5713.57|5675.57|5715.24|5677.24|5715.24|5677.24|5713.16|5675.16|10
1606868910000|2020-12-02 00:28:30|5715.26|5677.26|5715.88|5677.88|5715.88|5677.88|5715.26|5677.26|10
1606868920000|2020-12-02 00:28:40|5715.8|5677.8|5715.4|5677.4|5716.33|5678.33|5715.4|5677.4|10
1606868930000|2020-12-02 00:28:50|5715.33|5677.33|5714.86|5676.86|5715.33|5677.33|5714.55|5676.55|10
1606868940000|2020-12-02 00:29:00|5714.81|5676.81|5714.42|5676.42|5714.81|5676.81|5713.77|5675.77|10
1606868950000|2020-12-02 00:29:10|5714.5|5676.5|5715.85|5677.85|5715.85|5677.85|5714.5|5676.5|10
1606868960000|2020-12-02 00:29:20|5716|5678|5715.78|5677.78|5716.21|5678.21|5715.77|5677.77|10
1606868970000|2020-12-02 00:29:30|5715.86|5677.86|5716.4|5678.4|5716.4|5678.4|5715.62|5677.62|10
1606868980000|2020-12-02 00:29:40|5715.99|5677.99|5715.09|5677.09|5716.15|5678.15|5715.09|5677.09|10
1606868990000|2020-12-02 00:29:50|5715.29|5677.29|5715.62|5677.62|5715.68|5677.68|5715.29|5677.29|10
1606869000000|2020-12-02 00:30:00|5716.08|5678.08|5716.83|5678.83|5716.83|5678.83|5715.94|5677.94|10
1606869010000|2020-12-02 00:30:10|5716.9|5678.9|5717.93|5679.93|5718.5|5680.5|5716.9|5678.9|10
1606869020000|2020-12-02 00:30:20|5717.69|5679.69|5717.99|5679.99|5718.21|5680.21|5717.65|5679.65|9
1606869030000|2020-12-02 00:30:30|5717.83|5679.83|5718.33|5680.33|5718.39|5680.39|5717.82|5679.82|10
1606869040000|2020-12-02 00:30:40|5718.58|5680.58|5719.2|5681.2|5719.2|5681.2|5718.34|5680.34|10
1606869050000|2020-12-02 00:30:50|5719.11|5681.11|5720.83|5682.83|5720.83|5682.83|5718.98|5680.98|10
1606869060000|2020-12-02 00:31:00|5720.59|5682.59|5722.19|5684.19|5722.19|5684.19|5720.59|5682.59|10
1606869070000|2020-12-02 00:31:10|5722.03|5684.03|5724.12|5686.12|5724.12|5686.12|5722.03|5684.03|10
1606869080000|2020-12-02 00:31:20|5724.42|5686.42|5725.52|5687.52|5725.52|5687.52|5724.37|5686.37|10
1606869090000|2020-12-02 00:31:30|5725.43|5687.43|5727.6|5689.6|5727.6|5689.6|5725.43|5687.43|10
1606869100000|2020-12-02 00:31:40|5727.38|5689.38|5729.92|5691.92|5729.92|5691.92|5727.38|5689.38|10
1606869110000|2020-12-02 00:31:50|5730.19|5692.19|5730.25|5692.25|5731.15|5693.15|5730.19|5692.19|10
1606869120000|2020-12-02 00:32:00|5730.61|5692.61|5728.97|5690.97|5730.61|5692.61|5728.76|5690.76|10
1606869130000|2020-12-02 00:32:10|5729.22|5691.22|5728.79|5690.79|5729.25|5691.25|5728.75|5690.75|9
1606869140000|2020-12-02 00:32:20|5728.95|5690.95|5730.26|5692.26|5730.26|5692.26|5728.95|5690.95|10
1606869150000|2020-12-02 00:32:30|5730.31|5692.31|5731.77|5693.77|5731.77|5693.77|5730.15|5692.15|10
1606869160000|2020-12-02 00:32:40|5731.98|5693.98|5731.41|5693.41|5732.04|5694.04|5731.24|5693.24|10
1606869170000|2020-12-02 00:32:50|5731.34|5693.34|5731.51|5693.51|5731.51|5693.51|5731.16|5693.16|10
1606869180000|2020-12-02 00:33:00|5731.68|5693.68|5730.52|5692.52|5731.68|5693.68|5730.52|5692.52|10
1606869190000|2020-12-02 00:33:10|5730.4|5692.4|5731.75|5693.75|5731.75|5693.75|5730.4|5692.4|10
1606869200000|2020-12-02 00:33:20|5732.02|5694.02|5733.64|5695.64|5733.66|5695.66|5732.02|5694.02|10
1606869210000|2020-12-02 00:33:30|5733.71|5695.71|5732.91|5694.91|5733.96|5695.96|5732.91|5694.91|10
1606869220000|2020-12-02 00:33:40|5732.87|5694.87|5730.38|5692.38|5732.87|5694.87|5730.38|5692.38|10
1606869230000|2020-12-02 00:33:50|5730.46|5692.46|5728.68|5690.68|5730.46|5692.46|5728.53|5690.53|10
1606869240000|2020-12-02 00:34:00|5728.64|5690.64|5728.65|5690.65|5728.94|5690.94|5728.59|5690.59|10
1606869250000|2020-12-02 00:34:10|5728.7|5690.7|5727.27|5689.27|5728.93|5690.93|5727.27|5689.27|10
1606869260000|2020-12-02 00:34:20|5727.11|5689.11|5725.74|5687.74|5727.11|5689.11|5725.63|5687.63|10
1606869270000|2020-12-02 00:34:30|5725.66|5687.66|5724.39|5686.39|5725.66|5687.66|5724.12|5686.12|10
1606869280000|2020-12-02 00:34:40|5724.36|5686.36|5723.8|5685.8|5724.6|5686.6|5723.36|5685.36|10
1606869290000|2020-12-02 00:34:50|5723.82|5685.82|5725.27|5687.27|5725.27|5687.27|5723.82|5685.82|10
1606869300000|2020-12-02 00:35:00|5725.31|5687.31|5724.54|5686.54|5725.31|5687.31|5724.54|5686.54|10
1606869310000|2020-12-02 00:35:10|5724.94|5686.94|5724.66|5686.66|5724.94|5686.94|5724.25|5686.25|9
1606869320000|2020-12-02 00:35:20|5724.69|5686.69|5723.8|5685.8|5724.69|5686.69|5723.8|5685.8|10
1606869330000|2020-12-02 00:35:30|5723.76|5685.76|5724.06|5686.06|5724.06|5686.06|5723.66|5685.66|8
1606869340000|2020-12-02 00:35:40|5724.24|5686.24|5723.89|5685.89|5724.3|5686.3|5723.87|5685.87|9
1606869350000|2020-12-02 00:35:50|5723.84|5685.84|5723.3|5685.3|5723.84|5685.84|5723.3|5685.3|10
1606869360000|2020-12-02 00:36:00|5723.07|5685.07|5723.69|5685.69|5723.76|5685.76|5723.05|5685.05|10
1606869370000|2020-12-02 00:36:10|5723.81|5685.81|5725.61|5687.61|5725.61|5687.61|5723.81|5685.81|10
1606869380000|2020-12-02 00:36:20|5725.9|5687.9|5725.79|5687.79|5726.36|5688.36|5725.79|5687.79|9
1606869390000|2020-12-02 00:36:30|5725.61|5687.61|5723.63|5685.63|5725.61|5687.61|5723.63|5685.63|10
1606869400000|2020-12-02 00:36:40|5723.24|5685.24|5722.52|5684.52|5723.24|5685.24|5722.52|5684.52|10
1606869410000|2020-12-02 00:36:50|5722.7|5684.7|5721.57|5683.57|5722.85|5684.85|5721.57|5683.57|10
1606869420000|2020-12-02 00:37:00|5721.56|5683.56|5722.71|5684.71|5722.71|5684.71|5721.56|5683.56|9
1606869430000|2020-12-02 00:37:10|5722.6|5684.6|5723.54|5685.54|5723.54|5685.54|5722.56|5684.56|10
1606869440000|2020-12-02 00:37:20|5723.63|5685.63|5724.4|5686.4|5724.4|5686.4|5723.59|5685.59|10
1606869450000|2020-12-02 00:37:30|5724.44|5686.44|5725.78|5687.78|5725.78|5687.78|5724.44|5686.44|10
1606869460000|2020-12-02 00:37:40|5725.83|5687.83|5727.12|5689.12|5727.12|5689.12|5725.83|5687.83|10
1606869470000|2020-12-02 00:37:50|5726.85|5688.85|5726.4|5688.4|5726.9|5688.9|5726.4|5688.4|10
1606869480000|2020-12-02 00:38:00|5726.22|5688.22|5725.45|5687.45|5726.22|5688.22|5725.21|5687.21|10
1606869490000|2020-12-02 00:38:10|5725.44|5687.44|5725.02|5687.02|5725.48|5687.48|5725.02|5687.02|9
1606869500000|2020-12-02 00:38:20|5725.17|5687.17|5724.23|5686.23|5725.17|5687.17|5724.23|5686.23|9
1606869510000|2020-12-02 00:38:30|5724.31|5686.31|5724.13|5686.13|5724.31|5686.31|5723.73|5685.73|10
1606869520000|2020-12-02 00:38:40|5724.22|5686.22|5724.93|5686.93|5724.93|5686.93|5724.22|5686.22|10
1606869530000|2020-12-02 00:38:50|5724.95|5686.95|5725.78|5687.78|5725.78|5687.78|5724.95|5686.95|9
1606869540000|2020-12-02 00:39:00|5725.77|5687.77|5726.03|5688.03|5726.07|5688.07|5725.77|5687.77|9
1606869550000|2020-12-02 00:39:10|5725.88|5687.88|5726.48|5688.48|5726.48|5688.48|5725.87|5687.87|10
1606869560000|2020-12-02 00:39:20|5726.69|5688.69|5727.85|5689.85|5727.85|5689.85|5726.69|5688.69|10
1606869570000|2020-12-02 00:39:30|5728.14|5690.14|5729.9|5691.9|5729.9|5691.9|5728.14|5690.14|10
1606869580000|2020-12-02 00:39:40|5729.92|5691.92|5731.19|5693.19|5731.19|5693.19|5729.92|5691.92|10
1606869590000|2020-12-02 00:39:50|5731.33|5693.33|5730.52|5692.52|5731.41|5693.41|5730.52|5692.52|10
1606869600000|2020-12-02 00:40:00|5730.17|5692.17|5730.18|5692.18|5730.18|5692.18|5729.81|5691.81|10
1606869610000|2020-12-02 00:40:10|5730.2|5692.2|5731.04|5693.04|5731.04|5693.04|5730.2|5692.2|9
1606869620000|2020-12-02 00:40:20|5731.2|5693.2|5731.95|5693.95|5732.02|5694.02|5731.2|5693.2|10
1606869630000|2020-12-02 00:40:30|5732.06|5694.06|5731.4|5693.4|5732.06|5694.06|5731.4|5693.4|10
1606869640000|2020-12-02 00:40:40|5731.28|5693.28|5731.34|5693.34|5731.34|5693.34|5731.02|5693.02|10
1606869650000|2020-12-02 00:40:50|5731.31|5693.31|5731.3|5693.3|5731.63|5693.63|5731.3|5693.3|10
1606869660000|2020-12-02 00:41:00|5731.23|5693.23|5733.2|5695.2|5733.2|5695.2|5731.2|5693.2|10
1606869670000|2020-12-02 00:41:10|5733.27|5695.27|5733.92|5695.92|5733.96|5695.96|5733.27|5695.27|10
1606869680000|2020-12-02 00:41:20|5734.03|5696.03|5734.28|5696.28|5734.46|5696.46|5734.03|5696.03|9
1606869690000|2020-12-02 00:41:30|5734.38|5696.38|5735.18|5697.18|5735.18|5697.18|5734.38|5696.38|10
1606869700000|2020-12-02 00:41:40|5735.35|5697.35|5736.75|5698.75|5736.75|5698.75|5735.35|5697.35|10
1606869710000|2020-12-02 00:41:50|5736.77|5698.77|5736.16|5698.16|5736.97|5698.97|5736.09|5698.09|9
1606869720000|2020-12-02 00:42:00|5736.17|5698.17|5736.44|5698.44|5736.44|5698.44|5736.1|5698.1|9
1606869730000|2020-12-02 00:42:10|5736.5|5698.5|5735.97|5697.97|5736.5|5698.5|5735.9|5697.9|10
1606869740000|2020-12-02 00:42:20|5735.98|5697.98|5736.03|5698.03|5736.44|5698.44|5735.98|5697.98|10
1606869750000|2020-12-02 00:42:30|5736.02|5698.02|5736.14|5698.14|5736.14|5698.14|5735.9|5697.9|9
1606869760000|2020-12-02 00:42:40|5736.13|5698.13|5736.72|5698.72|5736.72|5698.72|5735.94|5697.94|9
1606869770000|2020-12-02 00:42:50|5736.5|5698.5|5735.99|5697.99|5736.5|5698.5|5735.9|5697.9|10
1606869780000|2020-12-02 00:43:00|5736.46|5698.46|5738.77|5700.77|5738.77|5700.77|5736.38|5698.38|10
1606869790000|2020-12-02 00:43:10|5738.82|5700.82|5741.63|5703.63|5741.63|5703.63|5738.82|5700.82|10
1606869800000|2020-12-02 00:43:20|5741.77|5703.77|5744.78|5706.78|5744.78|5706.78|5741.77|5703.77|10
1606869810000|2020-12-02 00:43:30|5744.83|5706.83|5746.75|5708.75|5746.82|5708.82|5744.83|5706.83|10
1606869820000|2020-12-02 00:43:40|5746.96|5708.96|5748.71|5710.71|5748.71|5710.71|5746.96|5708.96|9
1606869830000|2020-12-02 00:43:50|5748.87|5710.87|5748.88|5710.88|5749.34|5711.34|5748.87|5710.87|10
1606869840000|2020-12-02 00:44:00|5748.87|5710.87|5748.84|5710.84|5748.89|5710.89|5748.47|5710.47|10
1606869850000|2020-12-02 00:44:10|5748.21|5710.21|5746.57|5708.57|5748.21|5710.21|5746.52|5708.52|9
1606869860000|2020-12-02 00:44:20|5746.68|5708.68|5746.61|5708.61|5746.91|5708.91|5746.48|5708.48|10
1606869870000|2020-12-02 00:44:30|5746.43|5708.43|5746.6|5708.6|5746.68|5708.68|5746.32|5708.32|9
1606869880000|2020-12-02 00:44:40|5746.42|5708.42|5747.12|5709.12|5747.12|5709.12|5746.4|5708.4|10
1606869890000|2020-12-02 00:44:50|5747.02|5709.02|5745.98|5707.98|5747.17|5709.17|5745.98|5707.98|10
1606869900000|2020-12-02 00:45:00|5745.96|5707.96|5742|5704|5745.96|5707.96|5742|5704|10
1606869910000|2020-12-02 00:45:10|5741.83|5703.83|5739.64|5701.64|5741.94|5703.94|5739.64|5701.64|10
1606869920000|2020-12-02 00:45:20|5739.3|5701.3|5736.05|5698.05|5739.3|5701.3|5736.05|5698.05|10
1606869930000|2020-12-02 00:45:30|5735.97|5697.97|5735.24|5697.24|5736.03|5698.03|5735.24|5697.24|10
1606869940000|2020-12-02 00:45:40|5735.3|5697.3|5735.37|5697.37|5736.13|5698.13|5735.3|5697.3|10
1606869950000|2020-12-02 00:45:50|5735.25|5697.25|5735.91|5697.91|5735.91|5697.91|5735.25|5697.25|9
1606869960000|2020-12-02 00:46:00|5735.86|5697.86|5734.36|5696.36|5735.86|5697.86|5734.34|5696.34|10
1606869970000|2020-12-02 00:46:10|5734.19|5696.19|5733.83|5695.83|5734.19|5696.19|5733.78|5695.78|10
1606869980000|2020-12-02 00:46:20|5734.25|5696.25|5735.4|5697.4|5735.4|5697.4|5734.11|5696.11|10
1606869990000|2020-12-02 00:46:30|5735.57|5697.57|5738.34|5700.34|5738.34|5700.34|5735.57|5697.57|10
1606870000000|2020-12-02 00:46:40|5738.5|5700.5|5742.36|5704.36|5742.37|5704.37|5738.5|5700.5|10
1606870010000|2020-12-02 00:46:50|5742.72|5704.72|5742.56|5704.56|5743.05|5705.05|5742.56|5704.56|10
1606870020000|2020-12-02 00:47:00|5742.65|5704.65|5742.78|5704.78|5742.78|5704.78|5742.31|5704.31|10
1606870030000|2020-12-02 00:47:10|5742.69|5704.69|5744.12|5706.12|5744.12|5706.12|5742.57|5704.57|10
1606870040000|2020-12-02 00:47:20|5743.85|5705.85|5745.09|5707.09|5745.09|5707.09|5743.85|5705.85|10
1606870050000|2020-12-02 00:47:30|5745.16|5707.16|5746.83|5708.83|5746.83|5708.83|5745.1|5707.1|9
1606870060000|2020-12-02 00:47:40|5746.87|5708.87|5749.33|5711.33|5749.33|5711.33|5746.87|5708.87|10
1606870070000|2020-12-02 00:47:50|5749.06|5711.06|5749.75|5711.75|5749.96|5711.96|5749.06|5711.06|10
1606870080000|2020-12-02 00:48:00|5749.87|5711.87|5749.88|5711.88|5749.9|5711.9|5749.52|5711.52|9
1606870090000|2020-12-02 00:48:10|5750.16|5712.16|5752.53|5714.53|5752.53|5714.53|5750.08|5712.08|10
1606870100000|2020-12-02 00:48:20|5753.67|5715.67|5753.96|5715.96|5754.23|5716.23|5753.67|5715.67|10
1606870110000|2020-12-02 00:48:30|5754.06|5716.06|5754.48|5716.48|5754.57|5716.57|5754.06|5716.06|10
1606870120000|2020-12-02 00:48:40|5754.71|5716.71|5755.6|5717.6|5755.9|5717.9|5754.65|5716.65|10
1606870130000|2020-12-02 00:48:50|5755.64|5717.64|5755.47|5717.47|5755.64|5717.64|5754.92|5716.92|9
1606870140000|2020-12-02 00:49:00|5755.66|5717.66|5756.87|5718.87|5756.87|5718.87|5755.66|5717.66|10
1606870150000|2020-12-02 00:49:10|5756.76|5718.76|5757.03|5719.03|5757.03|5719.03|5756.53|5718.53|10
1606870160000|2020-12-02 00:49:20|5757.19|5719.19|5757.17|5719.17|5757.32|5719.32|5757.11|5719.11|10
1606870170000|2020-12-02 00:49:30|5756.95|5718.95|5757.27|5719.27|5757.74|5719.74|5756.95|5718.95|9
1606870180000|2020-12-02 00:49:40|5757.32|5719.32|5757.02|5719.02|5757.43|5719.43|5757.02|5719.02|9
1606870190000|2020-12-02 00:49:50|5757.01|5719.01|5757.05|5719.05|5757.52|5719.52|5757.01|5719.01|10
1606870200000|2020-12-02 00:50:00|5757|5719|5756.65|5718.65|5757.18|5719.18|5756.65|5718.65|10
1606870210000|2020-12-02 00:50:10|5756.55|5718.55|5755.22|5717.22|5756.67|5718.67|5755.22|5717.22|10
1606870220000|2020-12-02 00:50:20|5755.21|5717.21|5752.41|5714.41|5755.21|5717.21|5752.41|5714.41|10
1606870230000|2020-12-02 00:50:30|5752.01|5714.01|5750.94|5712.94|5752.06|5714.06|5750.94|5712.94|10
1606870240000|2020-12-02 00:50:40|5750.85|5712.85|5748.85|5710.85|5750.9|5712.9|5748.85|5710.85|10
1606870250000|2020-12-02 00:50:50|5748.83|5710.83|5747.72|5709.72|5748.83|5710.83|5747.72|5709.72|9
1606870260000|2020-12-02 00:51:00|5747.68|5709.68|5746.58|5708.58|5747.8|5709.8|5746.45|5708.45|10
1606870270000|2020-12-02 00:51:10|5746.26|5708.26|5744.96|5706.96|5746.26|5708.26|5744.96|5706.96|10
1606870280000|2020-12-02 00:51:20|5744.92|5706.92|5744.27|5706.27|5744.92|5706.92|5743.99|5705.99|9
1606870290000|2020-12-02 00:51:30|5744.26|5706.26|5743.75|5705.75|5744.26|5706.26|5743.75|5705.75|10
1606870300000|2020-12-02 00:51:40|5743.63|5705.63|5742.78|5704.78|5743.77|5705.77|5742.78|5704.78|10
1606870310000|2020-12-02 00:51:50|5742.72|5704.72|5740.9|5702.9|5742.72|5704.72|5740.84|5702.84|10
1606870320000|2020-12-02 00:52:00|5740.62|5702.62|5739.69|5701.69|5741.3|5703.3|5739.69|5701.69|9
1606870330000|2020-12-02 00:52:10|5739.46|5701.46|5738.74|5700.74|5739.5|5701.5|5738.64|5700.64|9
1606870340000|2020-12-02 00:52:20|5738.73|5700.73|5738.48|5700.48|5738.73|5700.73|5738.35|5700.35|10
1606870350000|2020-12-02 00:52:30|5738.3|5700.3|5737.95|5699.95|5738.49|5700.49|5737.95|5699.95|10
1606870360000|2020-12-02 00:52:40|5738.06|5700.06|5736.59|5698.59|5738.06|5700.06|5736.55|5698.55|10
1606870370000|2020-12-02 00:52:50|5736.49|5698.49|5735.69|5697.69|5736.72|5698.72|5735.69|5697.69|10
1606870380000|2020-12-02 00:53:00|5735.43|5697.43|5735.68|5697.68|5735.68|5697.68|5735.12|5697.12|10
1606870390000|2020-12-02 00:53:10|5735.86|5697.86|5737.49|5699.49|5737.49|5699.49|5735.86|5697.86|10
1606870400000|2020-12-02 00:53:20|5737.53|5699.53|5737.76|5699.76|5737.96|5699.96|5737.53|5699.53|9
1606870410000|2020-12-02 00:53:30|5737.98|5699.98|5739.43|5701.43|5739.43|5701.43|5737.98|5699.98|10
1606870420000|2020-12-02 00:53:40|5739.41|5701.41|5739.24|5701.24|5739.77|5701.77|5739.14|5701.14|10
1606870430000|2020-12-02 00:53:50|5739.05|5701.05|5739.36|5701.36|5739.36|5701.36|5739.03|5701.03|10
1606870440000|2020-12-02 00:54:00|5739.46|5701.46|5742.39|5704.39|5742.39|5704.39|5739.46|5701.46|9
1606870450000|2020-12-02 00:54:10|5742.71|5704.71|5745.42|5707.42|5745.42|5707.42|5742.71|5704.71|10
1606870460000|2020-12-02 00:54:20|5745.71|5707.71|5746.42|5708.42|5746.62|5708.62|5745.63|5707.63|10
1606870470000|2020-12-02 00:54:30|5746.3|5708.3|5744.06|5706.06|5746.3|5708.3|5744.06|5706.06|10
1606870480000|2020-12-02 00:54:40|5743.46|5705.46|5742.27|5704.27|5743.46|5705.46|5742.27|5704.27|10
1606870490000|2020-12-02 00:54:50|5742.2|5704.2|5742.1|5704.1|5742.49|5704.49|5741.93|5703.93|10
1606870500000|2020-12-02 00:55:00|5742.11|5704.11|5741.34|5703.34|5742.13|5704.13|5741.31|5703.31|10
1606870510000|2020-12-02 00:55:10|5741.32|5703.32|5742.54|5704.54|5742.54|5704.54|5741.32|5703.32|10
1606870520000|2020-12-02 00:55:20|5742.57|5704.57|5743|5705|5743|5705|5742.51|5704.51|10
1606870530000|2020-12-02 00:55:30|5743.01|5705.01|5742.29|5704.29|5743.01|5705.01|5742.29|5704.29|9
1606870540000|2020-12-02 00:55:40|5742.23|5704.23|5742.26|5704.26|5742.5|5704.5|5742.23|5704.23|10
1606870550000|2020-12-02 00:55:50|5742.31|5704.31|5742.72|5704.72|5742.72|5704.72|5742.3|5704.3|9
1606870560000|2020-12-02 00:56:00|5742.71|5704.71|5742.16|5704.16|5742.71|5704.71|5742.09|5704.09|10
1606870570000|2020-12-02 00:56:10|5742.09|5704.09|5740.98|5702.98|5742.09|5704.09|5740.98|5702.98|10
1606870580000|2020-12-02 00:56:20|5740.9|5702.9|5740.63|5702.63|5741|5703|5740.63|5702.63|10
1606870590000|2020-12-02 00:56:30|5740.48|5702.48|5740.22|5702.22|5740.48|5702.48|5740.03|5702.03|9
1606870600000|2020-12-02 00:56:40|5740.24|5702.24|5741.02|5703.02|5741.02|5703.02|5739.99|5701.99|9
1606870610000|2020-12-02 00:56:50|5741.08|5703.08|5741.87|5703.87|5741.87|5703.87|5741.08|5703.08|9
1606870620000|2020-12-02 00:57:00|5741.9|5703.9|5741.82|5703.82|5741.9|5703.9|5741.64|5703.64|8
1606870630000|2020-12-02 00:57:10|5741.83|5703.83|5740.07|5702.07|5741.83|5703.83|5740.07|5702.07|10
1606870640000|2020-12-02 00:57:20|5739.94|5701.94|5736.83|5698.83|5739.94|5701.94|5736.83|5698.83|10
1606870650000|2020-12-02 00:57:30|5736.01|5698.01|5734.08|5696.08|5736.01|5698.01|5734.08|5696.08|10
1606870660000|2020-12-02 00:57:40|5734.01|5696.01|5733.17|5695.17|5734.13|5696.13|5733.17|5695.17|10
1606870670000|2020-12-02 00:57:50|5733.06|5695.06|5732.23|5694.23|5733.06|5695.06|5732.17|5694.17|10
1606870680000|2020-12-02 00:58:00|5732.24|5694.24|5731.96|5693.96|5732.59|5694.59|5731.96|5693.96|10
1606870690000|2020-12-02 00:58:10|5731.6|5693.6|5730.12|5692.12|5731.6|5693.6|5730.12|5692.12|10
1606870700000|2020-12-02 00:58:20|5729.91|5691.91|5731.46|5693.46|5731.46|5693.46|5729.91|5691.91|10
1606870710000|2020-12-02 00:58:30|5731.66|5693.66|5734.21|5696.21|5734.21|5696.21|5731.66|5693.66|10
1606870720000|2020-12-02 00:58:40|5734.54|5696.54|5737.17|5699.17|5737.17|5699.17|5734.5|5696.5|10
1606870730000|2020-12-02 00:58:50|5737.19|5699.19|5736.1|5698.1|5737.25|5699.25|5736.05|5698.05|10
1606870740000|2020-12-02 00:59:00|5736.04|5698.04|5735.36|5697.36|5736.04|5698.04|5735.36|5697.36|8
1606870750000|2020-12-02 00:59:10|5735.61|5697.61|5737.28|5699.28|5737.28|5699.28|5735.61|5697.61|10
1606870760000|2020-12-02 00:59:20|5737.29|5699.29|5738.03|5700.03|5738.24|5700.24|5737.29|5699.29|10
1606870770000|2020-12-02 00:59:30|5737.99|5699.99|5737.98|5699.98|5738.56|5700.56|5737.71|5699.71|10
1606870780000|2020-12-02 00:59:40|5738.15|5700.15|5740.83|5702.83|5740.83|5702.83|5738.15|5700.15|9
1606870790000|2020-12-02 00:59:50|5741.01|5703.01|5742.83|5704.83|5742.83|5704.83|5741.01|5703.01|10
1606870800000|2020-12-02 01:00:00|5743.04|5705.04|5743.6|5705.6|5743.73|5705.73|5742.98|5704.98|10
1606870810000|2020-12-02 01:00:10|5742.92|5704.92|5740.11|5702.11|5742.92|5704.92|5740.11|5702.11|10
1606870820000|2020-12-02 01:00:20|5740.21|5702.21|5738.35|5700.35|5740.21|5702.21|5738.35|5700.35|10
1606870830000|2020-12-02 01:00:30|5738.37|5700.37|5738.32|5700.32|5738.37|5700.37|5738.03|5700.03|9
1606870840000|2020-12-02 01:00:40|5738.03|5700.03|5737.54|5699.54|5738.08|5700.08|5737.46|5699.46|10
1606870850000|2020-12-02 01:00:50|5737.8|5699.8|5739.02|5701.02|5739.18|5701.18|5737.8|5699.8|10
1606870860000|2020-12-02 01:01:00|5738.95|5700.95|5740.09|5702.09|5740.09|5702.09|5738.95|5700.95|10
1606870870000|2020-12-02 01:01:10|5739.9|5701.9|5739.21|5701.21|5739.9|5701.9|5739.03|5701.03|10
1606870880000|2020-12-02 01:01:20|5739.05|5701.05|5739.94|5701.94|5739.94|5701.94|5738.93|5700.93|10
1606870890000|2020-12-02 01:01:30|5740.05|5702.05|5741.1|5703.1|5741.1|5703.1|5740.05|5702.05|10
1606870900000|2020-12-02 01:01:40|5741.45|5703.45|5743.1|5705.1|5743.14|5705.14|5741.45|5703.45|10
1606870910000|2020-12-02 01:01:50|5743.37|5705.37|5745.51|5707.51|5745.51|5707.51|5743.37|5705.37|9
1606870920000|2020-12-02 01:02:00|5745.71|5707.71|5747.28|5709.28|5747.36|5709.36|5745.71|5707.71|10
1606870930000|2020-12-02 01:02:10|5747.52|5709.52|5747.78|5709.78|5747.78|5709.78|5747.48|5709.48|10
1606870940000|2020-12-02 01:02:20|5747.61|5709.61|5746.15|5708.15|5747.61|5709.61|5746.15|5708.15|8
1606870950000|2020-12-02 01:02:30|5746.06|5708.06|5746.48|5708.48|5746.48|5708.48|5745.93|5707.93|10
1606870960000|2020-12-02 01:02:40|5746.34|5708.34|5745.2|5707.2|5746.34|5708.34|5745.2|5707.2|10
1606870970000|2020-12-02 01:02:50|5745.22|5707.22|5744.9|5706.9|5745.38|5707.38|5744.9|5706.9|10
1606870980000|2020-12-02 01:03:00|5744.29|5706.29|5744.03|5706.03|5744.3|5706.3|5744.03|5706.03|10
1606870990000|2020-12-02 01:03:10|5744.12|5706.12|5743.27|5705.27|5744.12|5706.12|5743.27|5705.27|10
1606871000000|2020-12-02 01:03:20|5743.17|5705.17|5742.56|5704.56|5743.17|5705.17|5742.54|5704.54|10
1606871010000|2020-12-02 01:03:30|5742.51|5704.51|5742.54|5704.54|5742.54|5704.54|5742.09|5704.09|10
1606871020000|2020-12-02 01:03:40|5742.43|5704.43|5741.19|5703.19|5742.43|5704.43|5741.15|5703.15|10
1606871030000|2020-12-02 01:03:50|5740.75|5702.75|5740.82|5702.82|5740.88|5702.88|5740.64|5702.64|9
1606871040000|2020-12-02 01:04:00|5740.84|5702.84|5739.45|5701.45|5740.91|5702.91|5739.43|5701.43|10
1606871050000|2020-12-02 01:04:10|5739.37|5701.37|5737.84|5699.84|5739.37|5701.37|5737.84|5699.84|9
1606871060000|2020-12-02 01:04:20|5737.82|5699.82|5739|5701|5739.02|5701.02|5737.82|5699.82|10
1606871070000|2020-12-02 01:04:30|5739.1|5701.1|5741.4|5703.4|5741.4|5703.4|5739.1|5701.1|9
1606871080000|2020-12-02 01:04:40|5741.65|5703.65|5742.75|5704.75|5742.75|5704.75|5741.65|5703.65|10
1606871090000|2020-12-02 01:04:50|5742.88|5704.88|5743.27|5705.27|5743.45|5705.45|5742.88|5704.88|10
1606871100000|2020-12-02 01:05:00|5743.25|5705.25|5742.58|5704.58|5743.3|5705.3|5742.58|5704.58|10
1606871110000|2020-12-02 01:05:10|5742.35|5704.35|5741.14|5703.14|5742.35|5704.35|5741.14|5703.14|10
1606871120000|2020-12-02 01:05:20|5741.03|5703.03|5739.79|5701.79|5741.03|5703.03|5739.79|5701.79|10
1606871130000|2020-12-02 01:05:30|5739.65|5701.65|5739.78|5701.78|5739.81|5701.81|5739.43|5701.43|10
1606871140000|2020-12-02 01:05:40|5739.72|5701.72|5740.16|5702.16|5740.16|5702.16|5739.72|5701.72|10
1606871150000|2020-12-02 01:05:50|5740.1|5702.1|5740.47|5702.47|5740.54|5702.54|5740.06|5702.06|9
1606871160000|2020-12-02 01:06:00|5740.52|5702.52|5739.69|5701.69|5740.52|5702.52|5739.69|5701.69|9
1606871170000|2020-12-02 01:06:10|5739.61|5701.61|5737.56|5699.56|5739.61|5701.61|5737.56|5699.56|10
1606871180000|2020-12-02 01:06:20|5737.05|5699.05|5733.13|5695.13|5737.05|5699.05|5733.13|5695.13|10
1606871190000|2020-12-02 01:06:30|5732.32|5694.32|5728.11|5690.11|5732.32|5694.32|5728.11|5690.11|10
1606871200000|2020-12-02 01:06:40|5727.83|5689.83|5724.42|5686.42|5727.83|5689.83|5724.24|5686.24|10
1606871210000|2020-12-02 01:06:50|5724.37|5686.37|5721.56|5683.56|5724.37|5686.37|5721.56|5683.56|10
1606871220000|2020-12-02 01:07:00|5720.61|5682.61|5718.27|5680.27|5720.61|5682.61|5718.22|5680.22|10
1606871230000|2020-12-02 01:07:10|5718.11|5680.11|5715.54|5677.54|5718.15|5680.15|5715.54|5677.54|10
1606871240000|2020-12-02 01:07:20|5715.38|5677.38|5716.09|5678.09|5716.32|5678.32|5715.34|5677.34|10
1606871250000|2020-12-02 01:07:30|5715.81|5677.81|5717.04|5679.04|5717.04|5679.04|5715.74|5677.74|10
1606871260000|2020-12-02 01:07:40|5717.3|5679.3|5718.42|5680.42|5718.42|5680.42|5717.3|5679.3|10
1606871270000|2020-12-02 01:07:50|5718.5|5680.5|5718.23|5680.23|5718.74|5680.74|5718.23|5680.23|10
1606871280000|2020-12-02 01:08:00|5718.28|5680.28|5717.84|5679.84|5718.28|5680.28|5717.71|5679.71|10
1606871290000|2020-12-02 01:08:10|5717.75|5679.75|5716.78|5678.78|5717.75|5679.75|5716.78|5678.78|10
1606871300000|2020-12-02 01:08:20|5716.5|5678.5|5716.49|5678.49|5716.59|5678.59|5716.29|5678.29|10
1606871310000|2020-12-02 01:08:30|5716.4|5678.4|5716.66|5678.66|5716.76|5678.76|5716.4|5678.4|10
1606871320000|2020-12-02 01:08:40|5716.5|5678.5|5716.52|5678.52|5716.82|5678.82|5716.39|5678.39|10
1606871330000|2020-12-02 01:08:50|5716.4|5678.4|5717.06|5679.06|5717.09|5679.09|5716.4|5678.4|10
1606871340000|2020-12-02 01:09:00|5717.11|5679.11|5715.69|5677.69|5717.11|5679.11|5715.69|5677.69|10
1606871350000|2020-12-02 01:09:10|5715.78|5677.78|5715.47|5677.47|5715.84|5677.84|5715.4|5677.4|10
1606871360000|2020-12-02 01:09:20|5715.68|5677.68|5716.56|5678.56|5716.85|5678.85|5715.65|5677.65|10
1606871370000|2020-12-02 01:09:30|5716.53|5678.53|5717.42|5679.42|5717.45|5679.45|5716.53|5678.53|10
1606871380000|2020-12-02 01:09:40|5717.75|5679.75|5717.31|5679.31|5717.75|5679.75|5716.97|5678.97|9
1606871390000|2020-12-02 01:09:50|5717.27|5679.27|5718.66|5680.66|5718.66|5680.66|5717.27|5679.27|10
1606871400000|2020-12-02 01:10:00|5718.93|5680.93|5719.54|5681.54|5720.04|5682.04|5718.93|5680.93|9
1606871410000|2020-12-02 01:10:10|5719.53|5681.53|5722.49|5684.49|5722.49|5684.49|5719.53|5681.53|10
1606871420000|2020-12-02 01:10:20|5722.37|5684.37|5722.36|5684.36|5722.47|5684.47|5722.18|5684.18|10
1606871430000|2020-12-02 01:10:30|5722.25|5684.25|5722.79|5684.79|5722.79|5684.79|5722.25|5684.25|10
1606871440000|2020-12-02 01:10:40|5722.73|5684.73|5723.57|5685.57|5723.78|5685.78|5722.73|5684.73|10
1606871450000|2020-12-02 01:10:50|5723.53|5685.53|5723.7|5685.7|5723.74|5685.74|5723.53|5685.53|9
1606871460000|2020-12-02 01:11:00|5723.67|5685.67|5724.12|5686.12|5724.4|5686.4|5723.6|5685.6|9
1606871470000|2020-12-02 01:11:10|5724.14|5686.14|5723.71|5685.71|5724.27|5686.27|5723.71|5685.71|9
1606871480000|2020-12-02 01:11:20|5723.73|5685.73|5724.74|5686.74|5724.74|5686.74|5723.64|5685.64|10
1606871490000|2020-12-02 01:11:30|5724.61|5686.61|5726.39|5688.39|5726.39|5688.39|5724.61|5686.61|10
1606871500000|2020-12-02 01:11:40|5726.71|5688.71|5727.47|5689.47|5727.47|5689.47|5726.71|5688.71|10
1606871510000|2020-12-02 01:11:50|5727.76|5689.76|5728.18|5690.18|5728.44|5690.44|5727.76|5689.76|10
1606871520000|2020-12-02 01:12:00|5728.23|5690.23|5727.87|5689.87|5728.57|5690.57|5727.87|5689.87|10
1606871530000|2020-12-02 01:12:10|5727.95|5689.95|5728.63|5690.63|5728.63|5690.63|5727.95|5689.95|10
1606871540000|2020-12-02 01:12:20|5728.89|5690.89|5729.67|5691.67|5729.67|5691.67|5728.89|5690.89|10
1606871550000|2020-12-02 01:12:30|5729.71|5691.71|5730.08|5692.08|5730.24|5692.24|5729.71|5691.71|10
1606871560000|2020-12-02 01:12:40|5730.2|5692.2|5730.47|5692.47|5730.76|5692.76|5730.16|5692.16|10
1606871570000|2020-12-02 01:12:50|5730.6|5692.6|5731.57|5693.57|5731.99|5693.99|5730.6|5692.6|9
1606871580000|2020-12-02 01:13:00|5731.43|5693.43|5731.27|5693.27|5731.43|5693.43|5731.25|5693.25|10
1606871590000|2020-12-02 01:13:10|5731.4|5693.4|5732.07|5694.07|5732.32|5694.32|5731.4|5693.4|9
1606871600000|2020-12-02 01:13:20|5732.06|5694.06|5730.18|5692.18|5732.06|5694.06|5730.18|5692.18|9
1606871610000|2020-12-02 01:13:30|5729.74|5691.74|5727.19|5689.19|5729.74|5691.74|5727.19|5689.19|10
1606871620000|2020-12-02 01:13:40|5727.12|5689.12|5724.94|5686.94|5727.12|5689.12|5724.94|5686.94|10
1606871630000|2020-12-02 01:13:50|5724.72|5686.72|5723.1|5685.1|5724.72|5686.72|5723.1|5685.1|9
1606871640000|2020-12-02 01:14:00|5722.95|5684.95|5721.54|5683.54|5723.02|5685.02|5721.54|5683.54|10
1606871650000|2020-12-02 01:14:10|5721.21|5683.21|5720.26|5682.26|5721.45|5683.45|5720.26|5682.26|9
1606871660000|2020-12-02 01:14:20|5720.09|5682.09|5719.27|5681.27|5720.09|5682.09|5719.27|5681.27|9
1606871670000|2020-12-02 01:14:30|5719.39|5681.39|5719|5681|5719.39|5681.39|5718.96|5680.96|9
1606871680000|2020-12-02 01:14:40|5719.04|5681.04|5719.05|5681.05|5719.22|5681.22|5718.99|5680.99|9
1606871690000|2020-12-02 01:14:50|5719.45|5681.45|5719.13|5681.13|5719.68|5681.68|5719.11|5681.11|10
1606871700000|2020-12-02 01:15:00|5719.11|5681.11|5718.07|5680.07|5719.11|5681.11|5718.02|5680.02|10
1606871710000|2020-12-02 01:15:10|5717.84|5679.84|5717.94|5679.94|5718|5680|5717.73|5679.73|10
1606871720000|2020-12-02 01:15:20|5717.85|5679.85|5718.54|5680.54|5718.83|5680.83|5717.71|5679.71|10
1606871730000|2020-12-02 01:15:30|5718.61|5680.61|5720.31|5682.31|5720.55|5682.55|5718.61|5680.61|10
1606871740000|2020-12-02 01:15:40|5720.2|5682.2|5719.56|5681.56|5720.2|5682.2|5719.49|5681.49|10
1606871750000|2020-12-02 01:15:50|5719.41|5681.41|5718.61|5680.61|5719.41|5681.41|5718.51|5680.51|10
1606871760000|2020-12-02 01:16:00|5718.54|5680.54|5718.38|5680.38|5718.54|5680.54|5718.14|5680.14|9
1606871770000|2020-12-02 01:16:10|5718.6|5680.6|5720.15|5682.15|5720.18|5682.18|5718.6|5680.6|10
1606871780000|2020-12-02 01:16:20|5720.92|5682.92|5721.67|5683.67|5721.82|5683.82|5720.92|5682.92|10
1606871790000|2020-12-02 01:16:30|5722.26|5684.26|5723.92|5685.92|5723.92|5685.92|5722.26|5684.26|10
1606871800000|2020-12-02 01:16:40|5724.06|5686.06|5724.6|5686.6|5724.6|5686.6|5724.06|5686.06|10
1606871810000|2020-12-02 01:16:50|5724.72|5686.72|5730.62|5692.62|5730.62|5692.62|5724.72|5686.72|10
1606871820000|2020-12-02 01:17:00|5731.15|5693.15|5732.75|5694.75|5733.11|5695.11|5731.15|5693.15|10
1606871830000|2020-12-02 01:17:10|5732.89|5694.89|5734.17|5696.17|5734.17|5696.17|5732.89|5694.89|10
1606871840000|2020-12-02 01:17:20|5734.38|5696.38|5736.26|5698.26|5736.26|5698.26|5734.38|5696.38|8
1606871850000|2020-12-02 01:17:30|5736.74|5698.74|5738.59|5700.59|5738.76|5700.76|5736.74|5698.74|10
1606871860000|2020-12-02 01:17:40|5738.71|5700.71|5740.86|5702.86|5740.86|5702.86|5738.69|5700.69|10
1606871870000|2020-12-02 01:17:50|5741.07|5703.07|5741.64|5703.64|5741.64|5703.64|5741.07|5703.07|10
1606871880000|2020-12-02 01:18:00|5741.62|5703.62|5741.44|5703.44|5741.77|5703.77|5741.29|5703.29|8
1606871890000|2020-12-02 01:18:10|5741.53|5703.53|5741.33|5703.33|5741.53|5703.53|5741.06|5703.06|9
1606871900000|2020-12-02 01:18:20|5741.37|5703.37|5741.2|5703.2|5741.66|5703.66|5741.01|5703.01|10
1606871910000|2020-12-02 01:18:30|5741.29|5703.29|5741.15|5703.15|5741.38|5703.38|5741.13|5703.13|9
1606871920000|2020-12-02 01:18:40|5741.03|5703.03|5740.42|5702.42|5741.03|5703.03|5740.4|5702.4|10
1606871930000|2020-12-02 01:18:50|5740.43|5702.43|5739.11|5701.11|5740.43|5702.43|5739.11|5701.11|9
1606871940000|2020-12-02 01:19:00|5738.99|5700.99|5738.44|5700.44|5739.12|5701.12|5738.44|5700.44|9
1606871950000|2020-12-02 01:19:10|5738.39|5700.39|5737.92|5699.92|5738.39|5700.39|5737.72|5699.72|10
1606871960000|2020-12-02 01:19:20|5737.75|5699.75|5737.38|5699.38|5737.87|5699.87|5737.38|5699.38|10
1606871970000|2020-12-02 01:19:30|5737.47|5699.47|5737.49|5699.49|5737.68|5699.68|5737.44|5699.44|9
1606871980000|2020-12-02 01:19:40|5737.39|5699.39|5737.22|5699.22|5737.47|5699.47|5737.22|5699.22|9
1606871990000|2020-12-02 01:19:50|5737.42|5699.42|5737.6|5699.6|5737.6|5699.6|5737.22|5699.22|8
1606872000000|2020-12-02 01:20:00|5737.78|5699.78|5737.13|5699.13|5737.82|5699.82|5737.13|5699.13|9
1606872010000|2020-12-02 01:20:10|5737.08|5699.08|5737.56|5699.56|5737.6|5699.6|5737.05|5699.05|10
1606872020000|2020-12-02 01:20:20|5737.64|5699.64|5736.64|5698.64|5737.64|5699.64|5736.56|5698.56|10
1606872030000|2020-12-02 01:20:30|5736.42|5698.42|5735.74|5697.74|5736.49|5698.49|5735.74|5697.74|10
1606872040000|2020-12-02 01:20:40|5735.59|5697.59|5730.49|5692.49|5735.59|5697.59|5730.49|5692.49|10
1606872050000|2020-12-02 01:20:50|5730.43|5692.43|5727.5|5689.5|5730.43|5692.43|5727.5|5689.5|10
1606872060000|2020-12-02 01:21:00|5727.63|5689.63|5727.21|5689.21|5727.63|5689.63|5727.13|5689.13|10
1606872070000|2020-12-02 01:21:10|5727.02|5689.02|5725.99|5687.99|5727.02|5689.02|5725.99|5687.99|10
1606872080000|2020-12-02 01:21:20|5726.12|5688.12|5726.25|5688.25|5726.54|5688.54|5726.03|5688.03|10
1606872090000|2020-12-02 01:21:30|5726.16|5688.16|5725.52|5687.52|5726.31|5688.31|5725.52|5687.52|9
1606872100000|2020-12-02 01:21:40|5725.34|5687.34|5723.62|5685.62|5725.34|5687.34|5723.62|5685.62|10
1606872110000|2020-12-02 01:21:50|5723.61|5685.61|5723.34|5685.34|5723.64|5685.64|5723.29|5685.29|10
1606872120000|2020-12-02 01:22:00|5723.38|5685.38|5722.88|5684.88|5723.38|5685.38|5722.88|5684.88|8
1606872130000|2020-12-02 01:22:10|5722.83|5684.83|5722.49|5684.49|5722.86|5684.86|5722.23|5684.23|10
1606872140000|2020-12-02 01:22:20|5722.48|5684.48|5723.59|5685.59|5723.59|5685.59|5722.48|5684.48|10
1606872150000|2020-12-02 01:22:30|5723.64|5685.64|5724.38|5686.38|5724.51|5686.51|5723.64|5685.64|10
1606872160000|2020-12-02 01:22:40|5724.36|5686.36|5724.31|5686.31|5724.7|5686.7|5724.3|5686.3|10
1606872170000|2020-12-02 01:22:50|5724.68|5686.68|5726.25|5688.25|5726.25|5688.25|5724.68|5686.68|9
1606872180000|2020-12-02 01:23:00|5726.87|5688.87|5728|5690|5728.08|5690.08|5726.84|5688.84|9
1606872190000|2020-12-02 01:23:10|5727.82|5689.82|5727.95|5689.95|5727.98|5689.98|5727.64|5689.64|9
1606872200000|2020-12-02 01:23:20|5727.78|5689.78|5726.82|5688.82|5727.78|5689.78|5726.82|5688.82|10
1606872210000|2020-12-02 01:23:30|5726.74|5688.74|5727.11|5689.11|5727.11|5689.11|5726.55|5688.55|10
1606872220000|2020-12-02 01:23:40|5726.82|5688.82|5725.03|5687.03|5726.82|5688.82|5725.03|5687.03|10
1606872230000|2020-12-02 01:23:50|5724.97|5686.97|5723.13|5685.13|5724.97|5686.97|5723.13|5685.13|10
1606872240000|2020-12-02 01:24:00|5723.15|5685.15|5721.43|5683.43|5723.15|5685.15|5721.43|5683.43|10
1606872250000|2020-12-02 01:24:10|5721.34|5683.34|5720.55|5682.55|5721.34|5683.34|5720.53|5682.53|10
1606872260000|2020-12-02 01:24:20|5720.5|5682.5|5721.33|5683.33|5721.33|5683.33|5720.22|5682.22|10
1606872270000|2020-12-02 01:24:30|5721.46|5683.46|5720.43|5682.43|5721.46|5683.46|5720.43|5682.43|10
1606872280000|2020-12-02 01:24:40|5720.16|5682.16|5719.82|5681.82|5720.16|5682.16|5719.68|5681.68|10
1606872290000|2020-12-02 01:24:50|5719.87|5681.87|5720.4|5682.4|5720.4|5682.4|5719.78|5681.78|10
1606872300000|2020-12-02 01:25:00|5720.48|5682.48|5720.35|5682.35|5720.57|5682.57|5720.35|5682.35|9
1606872310000|2020-12-02 01:25:10|5720.44|5682.44|5720.08|5682.08|5720.44|5682.44|5719.81|5681.81|9
1606872320000|2020-12-02 01:25:20|5720.06|5682.06|5720.71|5682.71|5720.9|5682.9|5720.01|5682.01|10
1606872330000|2020-12-02 01:25:30|5720.75|5682.75|5720.82|5682.82|5720.92|5682.92|5720.5|5682.5|10
1606872340000|2020-12-02 01:25:40|5720.9|5682.9|5720.78|5682.78|5721.1|5683.1|5720.74|5682.74|10
1606872350000|2020-12-02 01:25:50|5721.12|5683.12|5720.4|5682.4|5721.12|5683.12|5720.35|5682.35|9
1606872360000|2020-12-02 01:26:00|5720.3|5682.3|5719.91|5681.91|5720.3|5682.3|5719.8|5681.8|9
1606872370000|2020-12-02 01:26:10|5719.84|5681.84|5719.55|5681.55|5719.88|5681.88|5719.5|5681.5|9
1606872380000|2020-12-02 01:26:20|5719.44|5681.44|5720.15|5682.15|5720.28|5682.28|5719.44|5681.44|9
1606872390000|2020-12-02 01:26:30|5720.21|5682.21|5720.36|5682.36|5720.51|5682.51|5720.19|5682.19|9
1606872400000|2020-12-02 01:26:40|5720.26|5682.26|5720.42|5682.42|5720.42|5682.42|5720.19|5682.19|10
1606872410000|2020-12-02 01:26:50|5720.62|5682.62|5723.16|5685.16|5723.16|5685.16|5720.62|5682.62|10
1606872420000|2020-12-02 01:27:00|5723.29|5685.29|5726.26|5688.26|5726.26|5688.26|5723.29|5685.29|10
1606872430000|2020-12-02 01:27:10|5725.97|5687.97|5723.99|5685.99|5725.97|5687.97|5723.99|5685.99|10
1606872440000|2020-12-02 01:27:20|5724.26|5686.26|5725.4|5687.4|5725.4|5687.4|5724.26|5686.26|10
1606872450000|2020-12-02 01:27:30|5725.42|5687.42|5725.74|5687.74|5725.74|5687.74|5725.42|5687.42|10
1606872460000|2020-12-02 01:27:40|5725.73|5687.73|5726.97|5688.97|5726.97|5688.97|5725.71|5687.71|9
1606872470000|2020-12-02 01:27:50|5726.74|5688.74|5728.18|5690.18|5728.18|5690.18|5726.74|5688.74|9
1606872480000|2020-12-02 01:28:00|5728.21|5690.21|5729.32|5691.32|5729.32|5691.32|5728.21|5690.21|10
1606872490000|2020-12-02 01:28:10|5729.3|5691.3|5732.81|5694.81|5732.81|5694.81|5729.3|5691.3|10
1606872500000|2020-12-02 01:28:20|5732.91|5694.91|5734.37|5696.37|5734.38|5696.38|5732.91|5694.91|10
1606872510000|2020-12-02 01:28:30|5734.78|5696.78|5736.38|5698.38|5736.38|5698.38|5734.78|5696.78|10
1606872520000|2020-12-02 01:28:40|5736.37|5698.37|5736.46|5698.46|5736.46|5698.46|5736.21|5698.21|9
1606872530000|2020-12-02 01:28:50|5736.36|5698.36|5737.17|5699.17|5737.31|5699.31|5736.32|5698.32|10
1606872540000|2020-12-02 01:29:00|5737.22|5699.22|5739.75|5701.75|5739.75|5701.75|5737.22|5699.22|10
1606872550000|2020-12-02 01:29:10|5739.8|5701.8|5741.81|5703.81|5741.81|5703.81|5739.8|5701.8|10
1606872560000|2020-12-02 01:29:20|5741.93|5703.93|5742.44|5704.44|5742.9|5704.9|5741.93|5703.93|10
1606872570000|2020-12-02 01:29:30|5742.37|5704.37|5740.52|5702.52|5742.37|5704.37|5740.48|5702.48|10
1606872580000|2020-12-02 01:29:40|5740.57|5702.57|5738.2|5700.2|5740.57|5702.57|5738.2|5700.2|8
1606872590000|2020-12-02 01:29:50|5738.08|5700.08|5737.07|5699.07|5738.09|5700.09|5737.07|5699.07|9
1606872600000|2020-12-02 01:30:00|5736.67|5698.67|5735.71|5697.71|5736.67|5698.67|5735.71|5697.71|8
1606872610000|2020-12-02 01:30:10|5734.81|5696.81|5734.19|5696.19|5735.06|5697.06|5734.19|5696.19|10
1606872620000|2020-12-02 01:30:20|5734.3|5696.3|5736.51|5698.51|5736.51|5698.51|5734.3|5696.3|10
1606872630000|2020-12-02 01:30:30|5737.14|5699.14|5738.39|5700.39|5738.53|5700.53|5737.14|5699.14|10
1606872640000|2020-12-02 01:30:40|5738.18|5700.18|5739.07|5701.07|5739.07|5701.07|5738.18|5700.18|10
1606872650000|2020-12-02 01:30:50|5738.74|5700.74|5738.07|5700.07|5738.84|5700.84|5738.07|5700.07|10
1606872660000|2020-12-02 01:31:00|5738.05|5700.05|5738.25|5700.25|5738.51|5700.51|5738.05|5700.05|10
1606872670000|2020-12-02 01:31:10|5738.17|5700.17|5738.42|5700.42|5738.59|5700.59|5738.17|5700.17|10
1606872680000|2020-12-02 01:31:20|5738.45|5700.45|5738.45|5700.45|5738.46|5700.46|5738.32|5700.32|10
1606872690000|2020-12-02 01:31:30|5738.37|5700.37|5740.04|5702.04|5740.08|5702.08|5738.29|5700.29|10
1606872700000|2020-12-02 01:31:40|5740.06|5702.06|5739.85|5701.85|5740.31|5702.31|5739.85|5701.85|9
1606872710000|2020-12-02 01:31:50|5739.86|5701.86|5739.98|5701.98|5740.08|5702.08|5739.69|5701.69|9
1606872720000|2020-12-02 01:32:00|5739.99|5701.99|5740.2|5702.2|5740.2|5702.2|5739.84|5701.84|8
1606872730000|2020-12-02 01:32:10|5740.13|5702.13|5739.94|5701.94|5740.22|5702.22|5739.87|5701.87|10
1606872740000|2020-12-02 01:32:20|5739.9|5701.9|5738.56|5700.56|5740.03|5702.03|5738.56|5700.56|10
1606872750000|2020-12-02 01:32:30|5738.31|5700.31|5737.73|5699.73|5738.31|5700.31|5737.67|5699.67|10
1606872760000|2020-12-02 01:32:40|5737.66|5699.66|5736.12|5698.12|5737.66|5699.66|5735.98|5697.98|9
1606872770000|2020-12-02 01:32:50|5736.13|5698.13|5732.41|5694.41|5736.13|5698.13|5732.41|5694.41|10
1606872780000|2020-12-02 01:33:00|5732.51|5694.51|5731.38|5693.38|5732.51|5694.51|5731.03|5693.03|10
1606872790000|2020-12-02 01:33:10|5731.51|5693.51|5731.91|5693.91|5732.09|5694.09|5731.51|5693.51|10
1606872800000|2020-12-02 01:33:20|5731.89|5693.89|5732.1|5694.1|5732.2|5694.2|5731.89|5693.89|10
1606872810000|2020-12-02 01:33:30|5732.25|5694.25|5731.97|5693.97|5732.33|5694.33|5731.97|5693.97|10
1606872820000|2020-12-02 01:33:40|5732.08|5694.08|5730.75|5692.75|5732.1|5694.1|5730.75|5692.75|10
1606872830000|2020-12-02 01:33:50|5730.63|5692.63|5729.32|5691.32|5730.63|5692.63|5729.32|5691.32|10
1606872840000|2020-12-02 01:34:00|5729.21|5691.21|5728.24|5690.24|5729.21|5691.21|5728.24|5690.24|10
1606872850000|2020-12-02 01:34:10|5728.13|5690.13|5727.01|5689.01|5728.13|5690.13|5726.99|5688.99|10
1606872860000|2020-12-02 01:34:20|5726.76|5688.76|5727.95|5689.95|5727.95|5689.95|5726.68|5688.68|10
1606872870000|2020-12-02 01:34:30|5728.08|5690.08|5728.02|5690.02|5728.08|5690.08|5727.67|5689.67|10
1606872880000|2020-12-02 01:34:40|5728.12|5690.12|5729.61|5691.61|5729.61|5691.61|5728.12|5690.12|10
1606872890000|2020-12-02 01:34:50|5729.72|5691.72|5732.62|5694.62|5732.62|5694.62|5729.72|5691.72|10
1606872900000|2020-12-02 01:35:00|5732.65|5694.65|5734.02|5696.02|5734.02|5696.02|5732.65|5694.65|10
1606872910000|2020-12-02 01:35:10|5734.07|5696.07|5735.34|5697.34|5735.34|5697.34|5734.07|5696.07|10
1606872920000|2020-12-02 01:35:20|5735.4|5697.4|5736.79|5698.79|5736.79|5698.79|5735.4|5697.4|10
1606872930000|2020-12-02 01:35:30|5736.83|5698.83|5739.43|5701.43|5739.56|5701.56|5736.83|5698.83|10
1606872940000|2020-12-02 01:35:40|5739.62|5701.62|5741.14|5703.14|5741.14|5703.14|5739.62|5701.62|10
1606872950000|2020-12-02 01:35:50|5741.29|5703.29|5743.38|5705.38|5743.61|5705.61|5741.29|5703.29|10
1606872960000|2020-12-02 01:36:00|5743.72|5705.72|5746.39|5708.39|5746.39|5708.39|5743.72|5705.72|10
1606872970000|2020-12-02 01:36:10|5746.46|5708.46|5746.61|5708.61|5746.61|5708.61|5746.39|5708.39|8
1606872980000|2020-12-02 01:36:20|5746.76|5708.76|5748.36|5710.36|5748.38|5710.38|5746.76|5708.76|10
1606872990000|2020-12-02 01:36:30|5748.44|5710.44|5750.1|5712.1|5750.1|5712.1|5748.44|5710.44|9
1606873000000|2020-12-02 01:36:40|5750.19|5712.19|5750.01|5712.01|5750.89|5712.89|5750.01|5712.01|8
1606873010000|2020-12-02 01:36:50|5750.04|5712.04|5750.03|5712.03|5750.54|5712.54|5749.95|5711.95|10
1606873020000|2020-12-02 01:37:00|5749.95|5711.95|5751.03|5713.03|5751.08|5713.08|5749.93|5711.93|10
1606873030000|2020-12-02 01:37:10|5751.16|5713.16|5751.38|5713.38|5751.57|5713.57|5751.16|5713.16|9
1606873040000|2020-12-02 01:37:20|5751.45|5713.45|5752.24|5714.24|5752.26|5714.26|5751.45|5713.45|8
1606873050000|2020-12-02 01:37:30|5752.29|5714.29|5753.43|5715.43|5753.43|5715.43|5752.29|5714.29|9
1606873060000|2020-12-02 01:37:40|5754.12|5716.12|5756.38|5718.38|5756.89|5718.89|5754.12|5716.12|10
1606873070000|2020-12-02 01:37:50|5756.54|5718.54|5757.66|5719.66|5757.66|5719.66|5756.54|5718.54|10
1606873080000|2020-12-02 01:38:00|5757.71|5719.71|5759.48|5721.48|5759.48|5721.48|5757.71|5719.71|10
1606873090000|2020-12-02 01:38:10|5759.65|5721.65|5761.31|5723.31|5762.18|5724.18|5759.65|5721.65|10
1606873100000|2020-12-02 01:38:20|5761.3|5723.3|5761.52|5723.52|5761.52|5723.52|5760.79|5722.79|10
1606873110000|2020-12-02 01:38:30|5761.88|5723.88|5764.13|5726.13|5764.13|5726.13|5761.88|5723.88|10
1606873120000|2020-12-02 01:38:40|5764.3|5726.3|5765.69|5727.69|5765.69|5727.69|5764.25|5726.25|10
1606873130000|2020-12-02 01:38:50|5765.92|5727.92|5767.7|5729.7|5767.7|5729.7|5765.92|5727.92|10
1606873140000|2020-12-02 01:39:00|5767.95|5729.95|5769.47|5731.47|5769.58|5731.58|5767.95|5729.95|10
1606873150000|2020-12-02 01:39:10|5769.57|5731.57|5770.32|5732.32|5770.32|5732.32|5769.57|5731.57|10
1606873160000|2020-12-02 01:39:20|5770.88|5732.88|5772.06|5734.06|5772.06|5734.06|5770.79|5732.79|9
1606873170000|2020-12-02 01:39:30|5771.98|5733.98|5772.85|5734.85|5772.85|5734.85|5771.98|5733.98|10
1606873180000|2020-12-02 01:39:40|5772.94|5734.94|5771.44|5733.44|5773.33|5735.33|5771.44|5733.44|10
1606873190000|2020-12-02 01:39:50|5771.16|5733.16|5771.5|5733.5|5771.5|5733.5|5770.99|5732.99|10
1606873200000|2020-12-02 01:40:00|5771.53|5733.53|5772.48|5734.48|5772.56|5734.56|5771.53|5733.53|10
1606873210000|2020-12-02 01:40:10|5772.67|5734.67|5772.97|5734.97|5773.1|5735.1|5772.67|5734.67|10
1606873220000|2020-12-02 01:40:20|5773.05|5735.05|5772.98|5734.98|5773.22|5735.22|5772.61|5734.61|10
1606873230000|2020-12-02 01:40:30|5772.74|5734.74|5772.96|5734.96|5773.33|5735.33|5772.69|5734.69|10
1606873240000|2020-12-02 01:40:40|5772.85|5734.85|5771.99|5733.99|5772.85|5734.85|5771.99|5733.99|9
1606873250000|2020-12-02 01:40:50|5771.77|5733.77|5771.88|5733.88|5772.19|5734.19|5771.77|5733.77|9
1606873260000|2020-12-02 01:41:00|5772.09|5734.09|5771.49|5733.49|5772.09|5734.09|5771.13|5733.13|10
1606873270000|2020-12-02 01:41:10|5771.24|5733.24|5772.14|5734.14|5772.31|5734.31|5771.24|5733.24|10
1606873280000|2020-12-02 01:41:20|5772.11|5734.11|5772.33|5734.33|5772.37|5734.37|5772.1|5734.1|10
1606873290000|2020-12-02 01:41:30|5772.39|5734.39|5771.83|5733.83|5772.39|5734.39|5771.83|5733.83|10
1606873300000|2020-12-02 01:41:40|5771.8|5733.8|5770.82|5732.82|5771.8|5733.8|5770.82|5732.82|9
1606873310000|2020-12-02 01:41:50|5770.66|5732.66|5768.51|5730.51|5770.66|5732.66|5768.51|5730.51|10
1606873320000|2020-12-02 01:42:00|5768.49|5730.49|5768.51|5730.51|5768.77|5730.77|5768.49|5730.49|8
1606873330000|2020-12-02 01:42:10|5768.11|5730.11|5768.49|5730.49|5768.49|5730.49|5767.7|5729.7|10
1606873340000|2020-12-02 01:42:20|5768.47|5730.47|5769.88|5731.88|5769.92|5731.92|5768.47|5730.47|10
1606873350000|2020-12-02 01:42:30|5769.87|5731.87|5768.29|5730.29|5769.87|5731.87|5768.24|5730.24|10
1606873360000|2020-12-02 01:42:40|5768.19|5730.19|5768.21|5730.21|5768.52|5730.52|5768.19|5730.19|10
1606873370000|2020-12-02 01:42:50|5768.04|5730.04|5769.01|5731.01|5769.18|5731.18|5768.03|5730.03|10
1606873380000|2020-12-02 01:43:00|5769.16|5731.16|5768.99|5730.99|5769.16|5731.16|5768.84|5730.84|10
1606873390000|2020-12-02 01:43:10|5768.32|5730.32|5766.9|5728.9|5768.32|5730.32|5766.9|5728.9|10
1606873400000|2020-12-02 01:43:20|5766.88|5728.88|5766.27|5728.27|5766.88|5728.88|5766.27|5728.27|10
1606873410000|2020-12-02 01:43:30|5766.19|5728.19|5766.76|5728.76|5766.92|5728.92|5766.14|5728.14|10
1606873420000|2020-12-02 01:43:40|5766.73|5728.73|5766.27|5728.27|5766.86|5728.86|5766.17|5728.17|10
1606873430000|2020-12-02 01:43:50|5766.35|5728.35|5765.29|5727.29|5766.35|5728.35|5765.29|5727.29|10
1606873440000|2020-12-02 01:44:00|5765.49|5727.49|5765.04|5727.04|5765.49|5727.49|5765.04|5727.04|10
1606873450000|2020-12-02 01:44:10|5765.02|5727.02|5765.5|5727.5|5765.55|5727.55|5764.76|5726.76|10
1606873460000|2020-12-02 01:44:20|5765.47|5727.47|5767.15|5729.15|5767.15|5729.15|5765.47|5727.47|10
1606873470000|2020-12-02 01:44:30|5767.08|5729.08|5767.99|5729.99|5767.99|5729.99|5767.08|5729.08|9
1606873480000|2020-12-02 01:44:40|5767.94|5729.94|5767.76|5729.76|5768.01|5730.01|5767.62|5729.62|10
1606873490000|2020-12-02 01:44:50|5767.67|5729.67|5767.5|5729.5|5767.95|5729.95|5767.5|5729.5|9
1606873500000|2020-12-02 01:45:00|5767.39|5729.39|5767.8|5729.8|5767.9|5729.9|5767.15|5729.15|10
1606873510000|2020-12-02 01:45:10|5768.01|5730.01|5770.42|5732.42|5770.42|5732.42|5768.01|5730.01|10
1606873520000|2020-12-02 01:45:20|5770.4|5732.4|5771.69|5733.69|5772.14|5734.14|5770.4|5732.4|10
1606873530000|2020-12-02 01:45:30|5771.7|5733.7|5772.99|5734.99|5772.99|5734.99|5771.7|5733.7|10
1606873540000|2020-12-02 01:45:40|5772.95|5734.95|5773.52|5735.52|5773.74|5735.74|5772.95|5734.95|10
1606873550000|2020-12-02 01:45:50|5773.5|5735.5|5774.71|5736.71|5774.71|5736.71|5773.5|5735.5|10
1606873560000|2020-12-02 01:46:00|5774.92|5736.92|5775.96|5737.96|5775.96|5737.96|5774.47|5736.47|7
1606873570000|2020-12-02 01:46:10|5775.97|5737.97|5779.22|5741.22|5779.22|5741.22|5775.97|5737.97|9
1606873580000|2020-12-02 01:46:20|5779.63|5741.63|5778.96|5740.96|5779.86|5741.86|5778.72|5740.72|10
1606873590000|2020-12-02 01:46:30|5778.97|5740.97|5778.57|5740.57|5778.97|5740.97|5778.35|5740.35|10
1606873600000|2020-12-02 01:46:40|5778.58|5740.58|5779.52|5741.52|5779.52|5741.52|5778.47|5740.47|10
1606873610000|2020-12-02 01:46:50|5779.54|5741.54|5779.14|5741.14|5779.58|5741.58|5779.03|5741.03|10
1606873620000|2020-12-02 01:47:00|5779.05|5741.05|5779.64|5741.64|5779.64|5741.64|5778.86|5740.86|10
1606873630000|2020-12-02 01:47:10|5779.6|5741.6|5779.54|5741.54|5779.76|5741.76|5779.41|5741.41|8
1606873640000|2020-12-02 01:47:20|5780.23|5742.23|5779.92|5741.92|5780.75|5742.75|5779.92|5741.92|10
1606873650000|2020-12-02 01:47:30|5780.03|5742.03|5779.6|5741.6|5780.03|5742.03|5779.32|5741.32|10
1606873660000|2020-12-02 01:47:40|5779.79|5741.79|5778.25|5740.25|5779.79|5741.79|5778.25|5740.25|10
1606873670000|2020-12-02 01:47:50|5778.01|5740.01|5776.58|5738.58|5778.01|5740.01|5776.58|5738.58|9
1606873680000|2020-12-02 01:48:00|5776.65|5738.65|5774.87|5736.87|5776.69|5738.69|5774.87|5736.87|9
1606873690000|2020-12-02 01:48:10|5774.81|5736.81|5774.96|5736.96|5775.34|5737.34|5774.81|5736.81|9
1606873700000|2020-12-02 01:48:20|5774.82|5736.82|5775.28|5737.28|5775.31|5737.31|5774.6|5736.6|9
1606873710000|2020-12-02 01:48:30|5774.87|5736.87|5775.81|5737.81|5775.81|5737.81|5774.87|5736.87|9
1606873720000|2020-12-02 01:48:40|5775.73|5737.73|5776.78|5738.78|5776.98|5738.98|5775.48|5737.48|10
1606873730000|2020-12-02 01:48:50|5776.64|5738.64|5776.49|5738.49|5776.7|5738.7|5776.34|5738.34|10
1606873740000|2020-12-02 01:49:00|5776.45|5738.45|5775.98|5737.98|5776.45|5738.45|5775.98|5737.98|10
1606873750000|2020-12-02 01:49:10|5776.1|5738.1|5775.65|5737.65|5776.19|5738.19|5775.65|5737.65|10
1606873760000|2020-12-02 01:49:20|5775.55|5737.55|5775.08|5737.08|5775.55|5737.55|5775.05|5737.05|10
1606873770000|2020-12-02 01:49:30|5775.19|5737.19|5774.25|5736.25|5775.19|5737.19|5774.25|5736.25|9
1606873780000|2020-12-02 01:49:40|5774.34|5736.34|5774.26|5736.26|5774.71|5736.71|5774.02|5736.02|10
1606873790000|2020-12-02 01:49:50|5774.1|5736.1|5773.96|5735.96|5774.48|5736.48|5773.93|5735.93|9
1606873800000|2020-12-02 01:50:00|5773.86|5735.86|5772.68|5734.68|5773.9|5735.9|5772.68|5734.68|10
1606873810000|2020-12-02 01:50:10|5772.77|5734.77|5771.87|5733.87|5772.77|5734.77|5771.87|5733.87|9
1606873820000|2020-12-02 01:50:20|5771.67|5733.67|5770.74|5732.74|5771.67|5733.67|5770.74|5732.74|9
1606873830000|2020-12-02 01:50:30|5770.6|5732.6|5770.2|5732.2|5770.6|5732.6|5770.15|5732.15|7
1606873840000|2020-12-02 01:50:40|5770.13|5732.13|5769.77|5731.77|5770.13|5732.13|5769.68|5731.68|9
1606873850000|2020-12-02 01:50:50|5769.69|5731.69|5769.37|5731.37|5769.69|5731.69|5769.26|5731.26|10
1606873860000|2020-12-02 01:51:00|5769.38|5731.38|5769.06|5731.06|5769.41|5731.41|5769.02|5731.02|10
1606873870000|2020-12-02 01:51:10|5768.9|5730.9|5767.91|5729.91|5768.94|5730.94|5767.76|5729.76|10
1606873880000|2020-12-02 01:51:20|5767.86|5729.86|5767.58|5729.58|5767.86|5729.86|5767.58|5729.58|10
1606873890000|2020-12-02 01:51:30|5767.44|5729.44|5767.63|5729.63|5767.66|5729.66|5767.32|5729.32|10
1606873900000|2020-12-02 01:51:40|5767.62|5729.62|5767.87|5729.87|5767.87|5729.87|5767.52|5729.52|10
1606873910000|2020-12-02 01:51:50|5767.65|5729.65|5767.53|5729.53|5767.7|5729.7|5767.45|5729.45|9
1606873920000|2020-12-02 01:52:00|5767.41|5729.41|5767.36|5729.36|5767.55|5729.55|5767.29|5729.29|9
1606873930000|2020-12-02 01:52:10|5767.45|5729.45|5765.99|5727.99|5767.5|5729.5|5765.99|5727.99|9
1606873940000|2020-12-02 01:52:20|5765.94|5727.94|5764.12|5726.12|5766.05|5728.05|5764.12|5726.12|10
1606873950000|2020-12-02 01:52:30|5764.02|5726.02|5762.87|5724.87|5764.03|5726.03|5762.87|5724.87|10
1606873960000|2020-12-02 01:52:40|5763.09|5725.09|5762.81|5724.81|5763.1|5725.1|5762.78|5724.78|9
1606873970000|2020-12-02 01:52:50|5762.53|5724.53|5762.56|5724.56|5762.72|5724.72|5762.51|5724.51|10
1606873980000|2020-12-02 01:53:00|5762.29|5724.29|5761.38|5723.38|5762.29|5724.29|5761.38|5723.38|9
1606873990000|2020-12-02 01:53:10|5761.31|5723.31|5761.13|5723.13|5761.36|5723.36|5760.86|5722.86|10
1606874000000|2020-12-02 01:53:20|5761.14|5723.14|5759.36|5721.36|5761.14|5723.14|5759.36|5721.36|10
1606874010000|2020-12-02 01:53:30|5759.08|5721.08|5757.57|5719.57|5759.08|5721.08|5757.57|5719.57|10
1606874020000|2020-12-02 01:53:40|5757.65|5719.65|5757.81|5719.81|5757.81|5719.81|5757.63|5719.63|10
1606874030000|2020-12-02 01:53:50|5757.86|5719.86|5757.95|5719.95|5758.28|5720.28|5757.62|5719.62|10
1606874040000|2020-12-02 01:54:00|5757.81|5719.81|5757.42|5719.42|5757.81|5719.81|5757.38|5719.38|9
1606874050000|2020-12-02 01:54:10|5757.2|5719.2|5756|5718|5757.2|5719.2|5755.85|5717.85|10
1606874060000|2020-12-02 01:54:20|5756.1|5718.1|5756.18|5718.18|5756.48|5718.48|5756.04|5718.04|10
1606874070000|2020-12-02 01:54:30|5756.19|5718.19|5756.81|5718.81|5756.81|5718.81|5756.19|5718.19|10
1606874080000|2020-12-02 01:54:40|5757.18|5719.18|5758.34|5720.34|5758.4|5720.4|5757.05|5719.05|10
1606874090000|2020-12-02 01:54:50|5758.21|5720.21|5759.43|5721.43|5759.43|5721.43|5758.14|5720.14|9
1606874100000|2020-12-02 01:55:00|5759.42|5721.42|5760.94|5722.94|5760.97|5722.97|5759.42|5721.42|10
1606874110000|2020-12-02 01:55:10|5760.97|5722.97|5763.07|5725.07|5763.07|5725.07|5760.97|5722.97|10
1606874120000|2020-12-02 01:55:20|5763.06|5725.06|5763.31|5725.31|5763.49|5725.49|5763.06|5725.06|9
1606874130000|2020-12-02 01:55:30|5763.33|5725.33|5762.59|5724.59|5763.72|5725.72|5762.59|5724.59|10
1606874140000|2020-12-02 01:55:40|5762.52|5724.52|5762.2|5724.2|5762.52|5724.52|5762.2|5724.2|10
1606874150000|2020-12-02 01:55:50|5762.13|5724.13|5762.51|5724.51|5762.63|5724.63|5762.13|5724.13|10
1606874160000|2020-12-02 01:56:00|5762.37|5724.37|5761.89|5723.89|5762.42|5724.42|5761.89|5723.89|9
1606874170000|2020-12-02 01:56:10|5762.03|5724.03|5761.56|5723.56|5762.09|5724.09|5761.46|5723.46|10
1606874180000|2020-12-02 01:56:20|5761.5|5723.5|5760.77|5722.77|5761.5|5723.5|5760.77|5722.77|10
1606874190000|2020-12-02 01:56:30|5760.76|5722.76|5759.62|5721.62|5760.84|5722.84|5759.62|5721.62|10
1606874200000|2020-12-02 01:56:40|5759.85|5721.85|5760.41|5722.41|5760.41|5722.41|5759.81|5721.81|10
1606874210000|2020-12-02 01:56:50|5760.4|5722.4|5761.34|5723.34|5761.56|5723.56|5760.24|5722.24|9
1606874220000|2020-12-02 01:57:00|5761.39|5723.39|5762.15|5724.15|5762.15|5724.15|5761.38|5723.38|9
1606874230000|2020-12-02 01:57:10|5762.08|5724.08|5761.28|5723.28|5762.11|5724.11|5761.25|5723.25|10
1606874240000|2020-12-02 01:57:20|5761.21|5723.21|5760.42|5722.42|5761.23|5723.23|5760.42|5722.42|10
1606874250000|2020-12-02 01:57:30|5760.25|5722.25|5760.69|5722.69|5760.69|5722.69|5760.19|5722.19|8
1606874260000|2020-12-02 01:57:40|5760.79|5722.79|5760.32|5722.32|5761|5723|5760.32|5722.32|10
1606874270000|2020-12-02 01:57:50|5760.25|5722.25|5759.51|5721.51|5760.25|5722.25|5759.51|5721.51|9
1606874280000|2020-12-02 01:58:00|5759.48|5721.48|5760.71|5722.71|5760.73|5722.73|5759.48|5721.48|10
1606874290000|2020-12-02 01:58:10|5760.69|5722.69|5759.61|5721.61|5760.74|5722.74|5759.61|5721.61|9
1606874300000|2020-12-02 01:58:20|5759.63|5721.63|5759.53|5721.53|5759.63|5721.63|5759.26|5721.26|10
1606874310000|2020-12-02 01:58:30|5759.57|5721.57|5759.12|5721.12|5759.63|5721.63|5759.12|5721.12|10
1606874320000|2020-12-02 01:58:40|5759.09|5721.09|5758.38|5720.38|5759.19|5721.19|5758.38|5720.38|10
1606874330000|2020-12-02 01:58:50|5758.31|5720.31|5756.02|5718.02|5758.31|5720.31|5756.02|5718.02|9
1606874340000|2020-12-02 01:59:00|5755.73|5717.73|5754.73|5716.73|5755.73|5717.73|5754.73|5716.73|9
1606874350000|2020-12-02 01:59:10|5754.98|5716.98|5755.73|5717.73|5755.89|5717.89|5754.98|5716.98|10
1606874360000|2020-12-02 01:59:20|5755.67|5717.67|5755.59|5717.59|5755.96|5717.96|5755.59|5717.59|10
1606874370000|2020-12-02 01:59:30|5755.45|5717.45|5755.66|5717.66|5755.77|5717.77|5755.16|5717.16|10
1606874380000|2020-12-02 01:59:40|5755.65|5717.65|5756.58|5718.58|5756.58|5718.58|5755.65|5717.65|9
1606874390000|2020-12-02 01:59:50|5756.66|5718.66|5756.77|5718.77|5756.77|5718.77|5756.15|5718.15|10
1606874400000|2020-12-02 02:00:00|5756.91|5718.91|5757.69|5719.69|5757.69|5719.69|5756.9|5718.9|7
1606874410000|2020-12-02 02:00:10|5757.35|5719.35|5756.32|5718.32|5757.53|5719.53|5756.32|5718.32|10
1606874420000|2020-12-02 02:00:20|5756.27|5718.27|5755.55|5717.55|5756.27|5718.27|5755.55|5717.55|9
1606874430000|2020-12-02 02:00:30|5755.58|5717.58|5755.49|5717.49|5755.58|5717.58|5755.22|5717.22|10
1606874440000|2020-12-02 02:00:40|5755.46|5717.46|5756.01|5718.01|5756.08|5718.08|5755.45|5717.45|10
1606874450000|2020-12-02 02:00:50|5756.02|5718.02|5758.46|5720.46|5758.49|5720.49|5756.02|5718.02|10
1606874460000|2020-12-02 02:01:00|5758.54|5720.54|5759.05|5721.05|5759.26|5721.26|5758.54|5720.54|10
1606874470000|2020-12-02 02:01:10|5758.83|5720.83|5757.57|5719.57|5758.83|5720.83|5757.57|5719.57|10
1606874480000|2020-12-02 02:01:20|5757.93|5719.93|5758.15|5720.15|5758.27|5720.27|5757.75|5719.75|10
1606874490000|2020-12-02 02:01:30|5758.24|5720.24|5758.4|5720.4|5758.4|5720.4|5757.91|5719.91|10
1606874500000|2020-12-02 02:01:40|5758.58|5720.58|5758.86|5720.86|5758.86|5720.86|5758.58|5720.58|9
1606874510000|2020-12-02 02:01:50|5758.83|5720.83|5760.45|5722.45|5760.45|5722.45|5758.83|5720.83|9
1606874520000|2020-12-02 02:02:00|5760.42|5722.42|5760.43|5722.43|5760.51|5722.51|5760.39|5722.39|9
1606874530000|2020-12-02 02:02:10|5760.59|5722.59|5760.02|5722.02|5760.63|5722.63|5760.02|5722.02|9
1606874540000|2020-12-02 02:02:20|5759.97|5721.97|5759.16|5721.16|5759.97|5721.97|5759.15|5721.15|10
1606874550000|2020-12-02 02:02:30|5759.13|5721.13|5758.68|5720.68|5759.13|5721.13|5758.53|5720.53|9
1606874560000|2020-12-02 02:02:40|5758.61|5720.61|5757.51|5719.51|5758.61|5720.61|5757.51|5719.51|10
1606874570000|2020-12-02 02:02:50|5757.42|5719.42|5757.08|5719.08|5757.42|5719.42|5756.76|5718.76|10
1606874580000|2020-12-02 02:03:00|5756.99|5718.99|5755.27|5717.27|5756.99|5718.99|5755.27|5717.27|10
1606874590000|2020-12-02 02:03:10|5755.02|5717.02|5753.85|5715.85|5755.02|5717.02|5753.85|5715.85|9
1606874600000|2020-12-02 02:03:20|5753.66|5715.66|5753|5715|5753.66|5715.66|5752.93|5714.93|9
1606874610000|2020-12-02 02:03:30|5752.91|5714.91|5749.34|5711.34|5752.91|5714.91|5749.34|5711.34|10
1606874620000|2020-12-02 02:03:40|5749.58|5711.58|5748.15|5710.15|5749.58|5711.58|5748.07|5710.07|10
1606874630000|2020-12-02 02:03:50|5747.97|5709.97|5747.99|5709.99|5748.39|5710.39|5747.74|5709.74|10
1606874640000|2020-12-02 02:04:00|5748.13|5710.13|5747.41|5709.41|5748.28|5710.28|5747.29|5709.29|10
1606874650000|2020-12-02 02:04:10|5747.37|5709.37|5748.77|5710.77|5748.77|5710.77|5747.37|5709.37|10
1606874660000|2020-12-02 02:04:20|5748.7|5710.7|5749.9|5711.9|5749.96|5711.96|5748.7|5710.7|10
1606874670000|2020-12-02 02:04:30|5749.99|5711.99|5749.61|5711.61|5750.56|5712.56|5749.61|5711.61|9
1606874680000|2020-12-02 02:04:40|5749.56|5711.56|5750.11|5712.11|5750.16|5712.16|5749.56|5711.56|10
1606874690000|2020-12-02 02:04:50|5750.06|5712.06|5749.02|5711.02|5750.06|5712.06|5749|5711|9
1606874700000|2020-12-02 02:05:00|5748.97|5710.97|5748.14|5710.14|5748.97|5710.97|5748.14|5710.14|9
1606874710000|2020-12-02 02:05:10|5747.89|5709.89|5747.38|5709.38|5747.89|5709.89|5747.07|5709.07|10
1606874720000|2020-12-02 02:05:20|5747.67|5709.67|5747.42|5709.42|5747.67|5709.67|5747.01|5709.01|9
1606874730000|2020-12-02 02:05:30|5747.37|5709.37|5745.67|5707.67|5747.37|5709.37|5745.67|5707.67|10
1606874740000|2020-12-02 02:05:40|5745.46|5707.46|5744.89|5706.89|5745.46|5707.46|5744.89|5706.89|10
1606874750000|2020-12-02 02:05:50|5745.09|5707.09|5744.74|5706.74|5745.22|5707.22|5744.74|5706.74|10
1606874760000|2020-12-02 02:06:00|5744.56|5706.56|5744.2|5706.2|5744.56|5706.56|5744.15|5706.15|10
1606874770000|2020-12-02 02:06:10|5744.39|5706.39|5744.95|5706.95|5744.96|5706.96|5744.39|5706.39|9
1606874780000|2020-12-02 02:06:20|5745.45|5707.45|5746.57|5708.57|5746.59|5708.59|5745.45|5707.45|10
1606874790000|2020-12-02 02:06:30|5746.59|5708.59|5747.16|5709.16|5747.17|5709.17|5746.57|5708.57|10
1606874800000|2020-12-02 02:06:40|5747.09|5709.09|5746.43|5708.43|5747.09|5709.09|5746.43|5708.43|9
1606874810000|2020-12-02 02:06:50|5746.53|5708.53|5747.34|5709.34|5747.34|5709.34|5745.99|5707.99|10
1606874820000|2020-12-02 02:07:00|5747.45|5709.45|5748.15|5710.15|5748.17|5710.17|5747.37|5709.37|10
1606874830000|2020-12-02 02:07:10|5748.1|5710.1|5747.5|5709.5|5748.1|5710.1|5747.5|5709.5|10
1606874840000|2020-12-02 02:07:20|5747.41|5709.41|5746.97|5708.97|5747.41|5709.41|5746.8|5708.8|10
1606874850000|2020-12-02 02:07:30|5746.92|5708.92|5746.06|5708.06|5746.92|5708.92|5746.06|5708.06|10
1606874860000|2020-12-02 02:07:40|5745.9|5707.9|5745.19|5707.19|5745.9|5707.9|5744.98|5706.98|10
1606874870000|2020-12-02 02:07:50|5745.3|5707.3|5744.81|5706.81|5745.32|5707.32|5744.81|5706.81|10
1606874880000|2020-12-02 02:08:00|5744.75|5706.75|5744.54|5706.54|5744.75|5706.75|5744.4|5706.4|10
1606874890000|2020-12-02 02:08:10|5744.34|5706.34|5743.77|5705.77|5744.34|5706.34|5743.62|5705.62|10
1606874900000|2020-12-02 02:08:20|5743.75|5705.75|5743.2|5705.2|5743.83|5705.83|5743.2|5705.2|10
1606874910000|2020-12-02 02:08:30|5743.15|5705.15|5742.1|5704.1|5743.15|5705.15|5742.1|5704.1|10
1606874920000|2020-12-02 02:08:40|5741.97|5703.97|5740.6|5702.6|5741.97|5703.97|5740.6|5702.6|10
1606874930000|2020-12-02 02:08:50|5740.76|5702.76|5740.73|5702.73|5740.88|5702.88|5740.64|5702.64|9
1606874940000|2020-12-02 02:09:00|5740.71|5702.71|5739.62|5701.62|5740.71|5702.71|5739.57|5701.57|10
1606874950000|2020-12-02 02:09:10|5739.68|5701.68|5738.67|5700.67|5739.68|5701.68|5738.67|5700.67|10
1606874960000|2020-12-02 02:09:20|5738.65|5700.65|5738.38|5700.38|5738.69|5700.69|5738.19|5700.19|10
1606874970000|2020-12-02 02:09:30|5738.47|5700.47|5740.27|5702.27|5740.27|5702.27|5738.47|5700.47|10
1606874980000|2020-12-02 02:09:40|5740.42|5702.42|5740.58|5702.58|5741.03|5703.03|5740.42|5702.42|10
1606874990000|2020-12-02 02:09:50|5740.43|5702.43|5739.74|5701.74|5740.46|5702.46|5739.68|5701.68|9
1606875000000|2020-12-02 02:10:00|5739.59|5701.59|5739.91|5701.91|5739.99|5701.99|5739.59|5701.59|10
1606875010000|2020-12-02 02:10:10|5739.76|5701.76|5739.63|5701.63|5739.87|5701.87|5739.56|5701.56|10
1606875020000|2020-12-02 02:10:20|5739.51|5701.51|5739.98|5701.98|5739.98|5701.98|5739.44|5701.44|9
1606875030000|2020-12-02 02:10:30|5740.14|5702.14|5741.1|5703.1|5741.24|5703.24|5740.14|5702.14|9
1606875040000|2020-12-02 02:10:40|5741.44|5703.44|5742.58|5704.58|5742.58|5704.58|5741.44|5703.44|9
1606875050000|2020-12-02 02:10:50|5742.79|5704.79|5744.38|5706.38|5744.38|5706.38|5742.79|5704.79|10
1606875060000|2020-12-02 02:11:00|5744.43|5706.43|5748.19|5710.19|5748.19|5710.19|5744.43|5706.43|9
1606875070000|2020-12-02 02:11:10|5748.22|5710.22|5748.88|5710.88|5749.14|5711.14|5748.22|5710.22|10
1606875080000|2020-12-02 02:11:20|5749.04|5711.04|5749.77|5711.77|5750.32|5712.32|5748.94|5710.94|10
1606875090000|2020-12-02 02:11:30|5749.74|5711.74|5749.52|5711.52|5749.74|5711.74|5749.42|5711.42|9
1606875100000|2020-12-02 02:11:40|5749.51|5711.51|5749.88|5711.88|5749.88|5711.88|5749.37|5711.37|9
1606875110000|2020-12-02 02:11:50|5749.82|5711.82|5749.87|5711.87|5749.92|5711.92|5749.72|5711.72|10
1606875120000|2020-12-02 02:12:00|5749.86|5711.86|5748.93|5710.93|5749.86|5711.86|5748.93|5710.93|9
1606875130000|2020-12-02 02:12:10|5748.83|5710.83|5748.6|5710.6|5749.07|5711.07|5748.6|5710.6|10
1606875140000|2020-12-02 02:12:20|5748.62|5710.62|5748.7|5710.7|5748.88|5710.88|5748.61|5710.61|8
1606875150000|2020-12-02 02:12:30|5748.71|5710.71|5749.01|5711.01|5749.01|5711.01|5748.66|5710.66|8
1606875160000|2020-12-02 02:12:40|5749.08|5711.08|5747.63|5709.63|5749.08|5711.08|5747.63|5709.63|9
1606875170000|2020-12-02 02:12:50|5747.44|5709.44|5746.54|5708.54|5747.44|5709.44|5746.54|5708.54|10
1606875180000|2020-12-02 02:13:00|5746.25|5708.25|5744.39|5706.39|5746.25|5708.25|5744.39|5706.39|10
1606875190000|2020-12-02 02:13:10|5744.45|5706.45|5744.72|5706.72|5744.96|5706.96|5744.37|5706.37|10
1606875200000|2020-12-02 02:13:20|5744.38|5706.38|5743.51|5705.51|5744.38|5706.38|5743.51|5705.51|10
1606875210000|2020-12-02 02:13:30|5743.34|5705.34|5743.74|5705.74|5743.74|5705.74|5743.11|5705.11|10
1606875220000|2020-12-02 02:13:40|5743.61|5705.61|5744.28|5706.28|5744.32|5706.32|5743.55|5705.55|10
1606875230000|2020-12-02 02:13:50|5744.21|5706.21|5744.19|5706.19|5744.26|5706.26|5744.11|5706.11|9
1606875240000|2020-12-02 02:14:00|5744.23|5706.23|5743.47|5705.47|5744.23|5706.23|5743.47|5705.47|10
1606875250000|2020-12-02 02:14:10|5743.41|5705.41|5742.77|5704.77|5743.41|5705.41|5742.77|5704.77|9
1606875260000|2020-12-02 02:14:20|5742.88|5704.88|5743.6|5705.6|5743.6|5705.6|5742.78|5704.78|10
1606875270000|2020-12-02 02:14:30|5744.11|5706.11|5745.02|5707.02|5745.02|5707.02|5744.11|5706.11|9
1606875280000|2020-12-02 02:14:40|5745.33|5707.33|5745.84|5707.84|5745.9|5707.9|5745.33|5707.33|8
1606875290000|2020-12-02 02:14:50|5746.01|5708.01|5745.91|5707.91|5746.24|5708.24|5745.75|5707.75|10
1606875300000|2020-12-02 02:15:00|5746.1|5708.1|5746.96|5708.96|5746.96|5708.96|5746.1|5708.1|10
1606875310000|2020-12-02 02:15:10|5746.89|5708.89|5748.47|5710.47|5748.47|5710.47|5746.61|5708.61|10
1606875320000|2020-12-02 02:15:20|5748.87|5710.87|5751.28|5713.28|5751.28|5713.28|5748.87|5710.87|10
1606875330000|2020-12-02 02:15:30|5751.27|5713.27|5750.99|5712.99|5751.34|5713.34|5750.99|5712.99|10
1606875340000|2020-12-02 02:15:40|5750.93|5712.93|5750.73|5712.73|5751.03|5713.03|5750.6|5712.6|9
1606875350000|2020-12-02 02:15:50|5750.55|5712.55|5748.97|5710.97|5750.55|5712.55|5748.97|5710.97|10
1606875360000|2020-12-02 02:16:00|5748.7|5710.7|5747.59|5709.59|5748.86|5710.86|5747.59|5709.59|10
1606875370000|2020-12-02 02:16:10|5747.33|5709.33|5745.28|5707.28|5747.33|5709.33|5745.28|5707.28|10
1606875380000|2020-12-02 02:16:20|5744.58|5706.58|5741.62|5703.62|5744.58|5706.58|5741.62|5703.62|10
1606875390000|2020-12-02 02:16:30|5741.41|5703.41|5740.32|5702.32|5741.48|5703.48|5740.32|5702.32|10
1606875400000|2020-12-02 02:16:40|5739.84|5701.84|5738.28|5700.28|5739.84|5701.84|5738.28|5700.28|10
1606875410000|2020-12-02 02:16:50|5737.76|5699.76|5735|5697|5737.76|5699.76|5735|5697|10
1606875420000|2020-12-02 02:17:00|5734.69|5696.69|5733.02|5695.02|5734.69|5696.69|5733.02|5695.02|9
1606875430000|2020-12-02 02:17:10|5733.34|5695.34|5732.63|5694.63|5733.34|5695.34|5732.63|5694.63|10
1606875440000|2020-12-02 02:17:20|5732.71|5694.71|5732.32|5694.32|5732.71|5694.71|5732.17|5694.17|10
1606875450000|2020-12-02 02:17:30|5732.38|5694.38|5731.51|5693.51|5732.38|5694.38|5731.51|5693.51|10
1606875460000|2020-12-02 02:17:40|5731.41|5693.41|5731.72|5693.72|5731.78|5693.78|5731.41|5693.41|10
1606875470000|2020-12-02 02:17:50|5731.45|5693.45|5731.57|5693.57|5731.57|5693.57|5731.27|5693.27|10
1606875480000|2020-12-02 02:18:00|5731.64|5693.64|5731.64|5693.64|5731.67|5693.67|5731.43|5693.43|8
1606875490000|2020-12-02 02:18:10|5731.52|5693.52|5730.61|5692.61|5731.52|5693.52|5730.54|5692.54|10
1606875500000|2020-12-02 02:18:20|5730.65|5692.65|5731.25|5693.25|5731.25|5693.25|5730.47|5692.47|10
1606875510000|2020-12-02 02:18:30|5731.17|5693.17|5732.02|5694.02|5732.02|5694.02|5731.17|5693.17|10
1606875520000|2020-12-02 02:18:40|5732|5694|5732.27|5694.27|5732.27|5694.27|5731.9|5693.9|10
1606875530000|2020-12-02 02:18:50|5732.36|5694.36|5732.41|5694.41|5732.62|5694.62|5732.36|5694.36|10
1606875540000|2020-12-02 02:19:00|5732.46|5694.46|5731.9|5693.9|5732.53|5694.53|5731.85|5693.85|10
1606875550000|2020-12-02 02:19:10|5731.86|5693.86|5731.6|5693.6|5732.04|5694.04|5731.6|5693.6|10
1606875560000|2020-12-02 02:19:20|5731.88|5693.88|5732.74|5694.74|5732.74|5694.74|5731.88|5693.88|10
1606875570000|2020-12-02 02:19:30|5732.81|5694.81|5732.82|5694.82|5732.94|5694.94|5732.76|5694.76|10
1606875580000|2020-12-02 02:19:40|5732.91|5694.91|5733.21|5695.21|5733.21|5695.21|5732.84|5694.84|10
1606875590000|2020-12-02 02:19:50|5732.98|5694.98|5733.63|5695.63|5733.64|5695.64|5732.98|5694.98|10
1606875600000|2020-12-02 02:20:00|5733.58|5695.58|5733.9|5695.9|5733.98|5695.98|5733.56|5695.56|10
1606875610000|2020-12-02 02:20:10|5733.81|5695.81|5733.94|5695.94|5733.96|5695.96|5733.67|5695.67|10
1606875620000|2020-12-02 02:20:20|5734.17|5696.17|5735.73|5697.73|5735.73|5697.73|5734.17|5696.17|10
1606875630000|2020-12-02 02:20:30|5736|5698|5735.66|5697.66|5736|5698|5735.65|5697.65|10
1606875640000|2020-12-02 02:20:40|5735.7|5697.7|5736.83|5698.83|5736.83|5698.83|5735.7|5697.7|10
1606875650000|2020-12-02 02:20:50|5736.91|5698.91|5737.62|5699.62|5737.67|5699.67|5736.91|5698.91|10
1606875660000|2020-12-02 02:21:00|5737.54|5699.54|5738.35|5700.35|5738.35|5700.35|5737.46|5699.46|10
1606875670000|2020-12-02 02:21:10|5738.44|5700.44|5739.6|5701.6|5739.6|5701.6|5738.2|5700.2|9
1606875680000|2020-12-02 02:21:20|5739.78|5701.78|5740.2|5702.2|5740.45|5702.45|5739.78|5701.78|10
1606875690000|2020-12-02 02:21:30|5740.19|5702.19|5740.6|5702.6|5740.6|5702.6|5740.19|5702.19|10
1606875700000|2020-12-02 02:21:40|5740.53|5702.53|5740.42|5702.42|5740.66|5702.66|5740.42|5702.42|10
1606875710000|2020-12-02 02:21:50|5740.28|5702.28|5739.84|5701.84|5740.28|5702.28|5739.84|5701.84|9
1606875720000|2020-12-02 02:22:00|5739.68|5701.68|5738.6|5700.6|5739.68|5701.68|5738.6|5700.6|8
1606875730000|2020-12-02 02:22:10|5738.21|5700.21|5734.6|5696.6|5738.21|5700.21|5734.6|5696.6|10
1606875740000|2020-12-02 02:22:20|5734.36|5696.36|5733.88|5695.88|5734.36|5696.36|5733.65|5695.65|9
1606875750000|2020-12-02 02:22:30|5733.62|5695.62|5732.73|5694.73|5733.66|5695.66|5732.73|5694.73|10
1606875760000|2020-12-02 02:22:40|5732.83|5694.83|5734.37|5696.37|5734.37|5696.37|5732.65|5694.65|10
1606875770000|2020-12-02 02:22:50|5734.55|5696.55|5735.16|5697.16|5735.26|5697.26|5734.55|5696.55|9
1606875780000|2020-12-02 02:23:00|5734.94|5696.94|5734.79|5696.79|5734.95|5696.95|5734.6|5696.6|10
1606875790000|2020-12-02 02:23:10|5734.77|5696.77|5734.38|5696.38|5734.77|5696.77|5734.38|5696.38|10
1606875800000|2020-12-02 02:23:20|5734.28|5696.28|5734.02|5696.02|5734.52|5696.52|5734.02|5696.02|10
1606875810000|2020-12-02 02:23:30|5734|5696|5733.34|5695.34|5734|5696|5733.33|5695.33|9
1606875820000|2020-12-02 02:23:40|5733.21|5695.21|5732.81|5694.81|5733.21|5695.21|5732.8|5694.8|10
1606875830000|2020-12-02 02:23:50|5732.67|5694.67|5732.73|5694.73|5732.88|5694.88|5732.45|5694.45|10
1606875840000|2020-12-02 02:24:00|5732.83|5694.83|5732.42|5694.42|5732.96|5694.96|5732.31|5694.31|9
1606875850000|2020-12-02 02:24:10|5732.62|5694.62|5732.46|5694.46|5732.83|5694.83|5732.4|5694.4|10
1606875860000|2020-12-02 02:24:20|5732.56|5694.56|5732.57|5694.57|5732.64|5694.64|5732.38|5694.38|10
1606875870000|2020-12-02 02:24:30|5732.7|5694.7|5734.35|5696.35|5734.35|5696.35|5732.7|5694.7|9
1606875880000|2020-12-02 02:24:40|5734.52|5696.52|5734.91|5696.91|5735.13|5697.13|5734.52|5696.52|10
1606875890000|2020-12-02 02:24:50|5735.01|5697.01|5735.98|5697.98|5736.19|5698.19|5735.01|5697.01|10
1606875900000|2020-12-02 02:25:00|5736.02|5698.02|5738.32|5700.32|5738.32|5700.32|5736.02|5698.02|10
1606875910000|2020-12-02 02:25:10|5738.37|5700.37|5740.33|5702.33|5740.33|5702.33|5738.37|5700.37|10
1606875920000|2020-12-02 02:25:20|5740.43|5702.43|5743.46|5705.46|5743.46|5705.46|5740.43|5702.43|10
1606875930000|2020-12-02 02:25:30|5743.59|5705.59|5745.16|5707.16|5745.16|5707.16|5743.59|5705.59|10
1606875940000|2020-12-02 02:25:40|5745.4|5707.4|5745.17|5707.17|5745.4|5707.4|5745.17|5707.17|9
1606875950000|2020-12-02 02:25:50|5744.96|5706.96|5744.64|5706.64|5745.3|5707.3|5744.64|5706.64|10
1606875960000|2020-12-02 02:26:00|5744.67|5706.67|5744.8|5706.8|5744.8|5706.8|5744.48|5706.48|10
1606875970000|2020-12-02 02:26:10|5744.89|5706.89|5744.8|5706.8|5745.22|5707.22|5744.76|5706.76|9
1606875980000|2020-12-02 02:26:20|5744.81|5706.81|5743.77|5705.77|5745.08|5707.08|5743.77|5705.77|10
1606875990000|2020-12-02 02:26:30|5742.99|5704.99|5742.25|5704.25|5742.99|5704.99|5742.18|5704.18|10
1606876000000|2020-12-02 02:26:40|5742.28|5704.28|5741.35|5703.35|5742.28|5704.28|5741.27|5703.27|10
1606876010000|2020-12-02 02:26:50|5741.33|5703.33|5741.6|5703.6|5741.87|5703.87|5741.33|5703.33|10
1606876020000|2020-12-02 02:27:00|5741.66|5703.66|5740.52|5702.52|5741.86|5703.86|5740.52|5702.52|10
1606876030000|2020-12-02 02:27:10|5740.42|5702.42|5738.65|5700.65|5740.42|5702.42|5738.65|5700.65|10
1606876040000|2020-12-02 02:27:20|5738.18|5700.18|5735.6|5697.6|5738.18|5700.18|5735.6|5697.6|9
1606876050000|2020-12-02 02:27:30|5735.05|5697.05|5734.46|5696.46|5735.05|5697.05|5734.28|5696.28|10
1606876060000|2020-12-02 02:27:40|5734.33|5696.33|5734.35|5696.35|5734.49|5696.49|5734.22|5696.22|9
1606876070000|2020-12-02 02:27:50|5734.12|5696.12|5733.57|5695.57|5734.12|5696.12|5733.57|5695.57|10
1606876080000|2020-12-02 02:28:00|5733.58|5695.58|5732.61|5694.61|5733.78|5695.78|5732.61|5694.61|9
1606876090000|2020-12-02 02:28:10|5732.65|5694.65|5732.18|5694.18|5732.84|5694.84|5732.18|5694.18|10
1606876100000|2020-12-02 02:28:20|5731.71|5693.71|5730.01|5692.01|5731.71|5693.71|5729.92|5691.92|10
1606876110000|2020-12-02 02:28:30|5729.85|5691.85|5729.55|5691.55|5729.85|5691.85|5729.32|5691.32|9
1606876120000|2020-12-02 02:28:40|5729.45|5691.45|5729.54|5691.54|5729.81|5691.81|5729.41|5691.41|9
1606876130000|2020-12-02 02:28:50|5729.56|5691.56|5729.97|5691.97|5729.97|5691.97|5729.56|5691.56|8
1606876140000|2020-12-02 02:29:00|5730.23|5692.23|5729.2|5691.2|5730.23|5692.23|5729.2|5691.2|10
1606876150000|2020-12-02 02:29:10|5728.85|5690.85|5726.98|5688.98|5729.03|5691.03|5726.98|5688.98|10
1606876160000|2020-12-02 02:29:20|5726.88|5688.88|5726.51|5688.51|5726.97|5688.97|5726.35|5688.35|10
1606876170000|2020-12-02 02:29:30|5726.33|5688.33|5726.37|5688.37|5726.62|5688.62|5726.33|5688.33|9
1606876180000|2020-12-02 02:29:40|5726.26|5688.26|5725.32|5687.32|5726.26|5688.26|5725.32|5687.32|10
1606876190000|2020-12-02 02:29:50|5725.21|5687.21|5725.66|5687.66|5725.68|5687.68|5725.21|5687.21|7
1606876200000|2020-12-02 02:30:00|5725.96|5687.96|5724.9|5686.9|5726|5688|5724.9|5686.9|10
1606876210000|2020-12-02 02:30:10|5724.52|5686.52|5724.23|5686.23|5724.52|5686.52|5723.99|5685.99|10
1606876220000|2020-12-02 02:30:20|5724.46|5686.46|5725.38|5687.38|5725.38|5687.38|5724.46|5686.46|9
1606876230000|2020-12-02 02:30:30|5725.46|5687.46|5725.26|5687.26|5725.64|5687.64|5725.26|5687.26|10
1606876240000|2020-12-02 02:30:40|5725.1|5687.1|5724.34|5686.34|5725.34|5687.34|5724.34|5686.34|10
1606876250000|2020-12-02 02:30:50|5724.36|5686.36|5723.18|5685.18|5724.37|5686.37|5722.93|5684.93|10
1606876260000|2020-12-02 02:31:00|5723.32|5685.32|5724.17|5686.17|5724.17|5686.17|5723.25|5685.25|9
1606876270000|2020-12-02 02:31:10|5723.91|5685.91|5724.27|5686.27|5724.27|5686.27|5723.91|5685.91|10
1606876280000|2020-12-02 02:31:20|5724.16|5686.16|5725.26|5687.26|5725.26|5687.26|5724.16|5686.16|9
1606876290000|2020-12-02 02:31:30|5725.34|5687.34|5726.79|5688.79|5726.79|5688.79|5725.34|5687.34|10
1606876300000|2020-12-02 02:31:40|5726.89|5688.89|5727.01|5689.01|5727.42|5689.42|5726.89|5688.89|10
1606876310000|2020-12-02 02:31:50|5727.4|5689.4|5728.03|5690.03|5728.03|5690.03|5727.18|5689.18|10
1606876320000|2020-12-02 02:32:00|5728.01|5690.01|5728.5|5690.5|5728.68|5690.68|5727.95|5689.95|10
1606876330000|2020-12-02 02:32:10|5728.35|5690.35|5728.23|5690.23|5728.72|5690.72|5728.23|5690.23|10
1606876340000|2020-12-02 02:32:20|5728.26|5690.26|5728.52|5690.52|5728.52|5690.52|5728.26|5690.26|10
1606876350000|2020-12-02 02:32:30|5728.35|5690.35|5728.71|5690.71|5728.89|5690.89|5728.35|5690.35|9
1606876360000|2020-12-02 02:32:40|5728.61|5690.61|5727.22|5689.22|5728.61|5690.61|5727.22|5689.22|10
1606876370000|2020-12-02 02:32:50|5727.08|5689.08|5725.32|5687.32|5727.08|5689.08|5725.27|5687.27|10
1606876380000|2020-12-02 02:33:00|5725.21|5687.21|5722.81|5684.81|5725.21|5687.21|5722.81|5684.81|9
1606876390000|2020-12-02 02:33:10|5722.72|5684.72|5722.02|5684.02|5722.93|5684.93|5721.88|5683.88|10
1606876400000|2020-12-02 02:33:20|5721.9|5683.9|5721.53|5683.53|5721.97|5683.97|5721.53|5683.53|10
1606876410000|2020-12-02 02:33:30|5721.56|5683.56|5722.58|5684.58|5722.58|5684.58|5721.55|5683.55|9
1606876420000|2020-12-02 02:33:40|5722.81|5684.81|5724.2|5686.2|5724.2|5686.2|5722.73|5684.73|10
1606876430000|2020-12-02 02:33:50|5724.42|5686.42|5726.32|5688.32|5726.32|5688.32|5724.42|5686.42|10
1606876440000|2020-12-02 02:34:00|5726.41|5688.41|5725.25|5687.25|5726.41|5688.41|5725.25|5687.25|10
1606876450000|2020-12-02 02:34:10|5725.08|5687.08|5724.46|5686.46|5725.08|5687.08|5724.44|5686.44|10
1606876460000|2020-12-02 02:34:20|5724.57|5686.57|5725.4|5687.4|5725.4|5687.4|5724.49|5686.49|9
1606876470000|2020-12-02 02:34:30|5725.47|5687.47|5725.21|5687.21|5725.61|5687.61|5725.21|5687.21|10
1606876480000|2020-12-02 02:34:40|5725.02|5687.02|5725.12|5687.12|5725.17|5687.17|5724.79|5686.79|10
1606876490000|2020-12-02 02:34:50|5725.14|5687.14|5725.45|5687.45|5725.45|5687.45|5725.07|5687.07|9
1606876500000|2020-12-02 02:35:00|5725.49|5687.49|5727.76|5689.76|5727.76|5689.76|5725.49|5687.49|10
1606876510000|2020-12-02 02:35:10|5728.13|5690.13|5728.09|5690.09|5728.31|5690.31|5727.82|5689.82|10
1606876520000|2020-12-02 02:35:20|5728.08|5690.08|5727.49|5689.49|5728.11|5690.11|5727.49|5689.49|10
1606876530000|2020-12-02 02:35:30|5727.35|5689.35|5726.12|5688.12|5727.35|5689.35|5726.12|5688.12|10
1606876540000|2020-12-02 02:35:40|5726.14|5688.14|5725.76|5687.76|5726.36|5688.36|5725.76|5687.76|10
1606876550000|2020-12-02 02:35:50|5725.59|5687.59|5724.03|5686.03|5725.59|5687.59|5724.03|5686.03|9
1606876560000|2020-12-02 02:36:00|5723.4|5685.4|5722.75|5684.75|5723.67|5685.67|5722.75|5684.75|10
1606876570000|2020-12-02 02:36:10|5722.72|5684.72|5721.74|5683.74|5722.72|5684.72|5721.74|5683.74|10
1606876580000|2020-12-02 02:36:20|5721.64|5683.64|5721.1|5683.1|5721.64|5683.64|5720.94|5682.94|9
1606876590000|2020-12-02 02:36:30|5720.74|5682.74|5719.48|5681.48|5720.74|5682.74|5719.48|5681.48|10
1606876600000|2020-12-02 02:36:40|5719.14|5681.14|5718.27|5680.27|5719.14|5681.14|5718.27|5680.27|10
1606876610000|2020-12-02 02:36:50|5718.28|5680.28|5714.22|5676.22|5718.28|5680.28|5714.22|5676.22|9
1606876620000|2020-12-02 02:37:00|5714.1|5676.1|5710.44|5672.44|5714.1|5676.1|5710.44|5672.44|10
1606876630000|2020-12-02 02:37:10|5710.56|5672.56|5710.26|5672.26|5710.56|5672.56|5709.86|5671.86|10
1606876640000|2020-12-02 02:37:20|5709.86|5671.86|5709.91|5671.91|5710.07|5672.07|5709.36|5671.36|10
1606876650000|2020-12-02 02:37:30|5710.14|5672.14|5710.11|5672.11|5710.52|5672.52|5709.64|5671.64|10
1606876660000|2020-12-02 02:37:40|5709.25|5671.25|5707.69|5669.69|5709.25|5671.25|5707.67|5669.67|10
1606876670000|2020-12-02 02:37:50|5707.45|5669.45|5705.96|5667.96|5707.49|5669.49|5705.5|5667.5|9
1606876680000|2020-12-02 02:38:00|5706|5668|5707.16|5669.16|5707.53|5669.53|5706|5668|10
1606876690000|2020-12-02 02:38:10|5707.08|5669.08|5707.58|5669.58|5707.58|5669.58|5707.06|5669.06|10
1606876700000|2020-12-02 02:38:20|5707.5|5669.5|5709.26|5671.26|5709.26|5671.26|5707.5|5669.5|10
1606876710000|2020-12-02 02:38:30|5709.61|5671.61|5709.46|5671.46|5709.86|5671.86|5709.46|5671.46|10
1606876720000|2020-12-02 02:38:40|5709.77|5671.77|5710.45|5672.45|5710.45|5672.45|5709.61|5671.61|10
1606876730000|2020-12-02 02:38:50|5710.54|5672.54|5710.55|5672.55|5710.98|5672.98|5710.51|5672.51|10
1606876740000|2020-12-02 02:39:00|5710.45|5672.45|5710.53|5672.53|5710.56|5672.56|5710.07|5672.07|10
1606876750000|2020-12-02 02:39:10|5710.87|5672.87|5711.42|5673.42|5711.69|5673.69|5710.78|5672.78|9
1606876760000|2020-12-02 02:39:20|5711.63|5673.63|5711.36|5673.36|5711.74|5673.74|5711.28|5673.28|10
1606876770000|2020-12-02 02:39:30|5711.18|5673.18|5710.72|5672.72|5711.25|5673.25|5710.64|5672.64|10
1606876780000|2020-12-02 02:39:40|5710.64|5672.64|5709.43|5671.43|5710.74|5672.74|5709.43|5671.43|10
1606876790000|2020-12-02 02:39:50|5708.95|5670.95|5707.27|5669.27|5708.95|5670.95|5707.27|5669.27|10
1606876800000|2020-12-02 02:40:00|5707.25|5669.25|5706.65|5668.65|5707.25|5669.25|5706.65|5668.65|10
1606876810000|2020-12-02 02:40:10|5706.76|5668.76|5706.35|5668.35|5706.76|5668.76|5706.25|5668.25|9
1606876820000|2020-12-02 02:40:20|5706.39|5668.39|5706.55|5668.55|5706.82|5668.82|5706.29|5668.29|10
1606876830000|2020-12-02 02:40:30|5706.27|5668.27|5707.54|5669.54|5707.57|5669.57|5706.25|5668.25|10
1606876840000|2020-12-02 02:40:40|5707.55|5669.55|5708.95|5670.95|5708.95|5670.95|5707.55|5669.55|10
1606876850000|2020-12-02 02:40:50|5708.81|5670.81|5708.76|5670.76|5709.08|5671.08|5708.75|5670.75|9
1606876860000|2020-12-02 02:41:00|5708.47|5670.47|5708.29|5670.29|5708.59|5670.59|5708.28|5670.28|9
1606876870000|2020-12-02 02:41:10|5708.32|5670.32|5707.74|5669.74|5708.32|5670.32|5707.74|5669.74|10
1606876880000|2020-12-02 02:41:20|5707.69|5669.69|5706.83|5668.83|5707.69|5669.69|5706.83|5668.83|8
1606876890000|2020-12-02 02:41:30|5706.75|5668.75|5706.98|5668.98|5706.98|5668.98|5706.67|5668.67|10
1606876900000|2020-12-02 02:41:40|5706.93|5668.93|5707.73|5669.73|5707.73|5669.73|5706.93|5668.93|9
1606876910000|2020-12-02 02:41:50|5708.29|5670.29|5709.27|5671.27|5709.27|5671.27|5708.29|5670.29|9
1606876920000|2020-12-02 02:42:00|5709.16|5671.16|5708.75|5670.75|5709.17|5671.17|5708.56|5670.56|10
1606876930000|2020-12-02 02:42:10|5708.41|5670.41|5707.33|5669.33|5708.41|5670.41|5707.33|5669.33|9
1606876940000|2020-12-02 02:42:20|5707.13|5669.13|5706.89|5668.89|5707.23|5669.23|5706.57|5668.57|10
1606876950000|2020-12-02 02:42:30|5706.84|5668.84|5705.86|5667.86|5706.84|5668.84|5705.86|5667.86|10
1606876960000|2020-12-02 02:42:40|5705.73|5667.73|5706.22|5668.22|5706.23|5668.23|5705.55|5667.55|10
1606876970000|2020-12-02 02:42:50|5706.49|5668.49|5708.08|5670.08|5708.08|5670.08|5706.49|5668.49|10
1606876980000|2020-12-02 02:43:00|5708.03|5670.03|5708.54|5670.54|5708.54|5670.54|5707.79|5669.79|10
1606876990000|2020-12-02 02:43:10|5708.6|5670.6|5709.11|5671.11|5709.11|5671.11|5708.53|5670.53|10
1606877000000|2020-12-02 02:43:20|5709.15|5671.15|5709.28|5671.28|5709.33|5671.33|5709.15|5671.15|9
1606877010000|2020-12-02 02:43:30|5709.51|5671.51|5709.89|5671.89|5709.92|5671.92|5709.43|5671.43|10
1606877020000|2020-12-02 02:43:40|5709.75|5671.75|5709.39|5671.39|5709.89|5671.89|5709.39|5671.39|10
1606877030000|2020-12-02 02:43:50|5708.93|5670.93|5710.12|5672.12|5710.12|5672.12|5708.69|5670.69|10
1606877040000|2020-12-02 02:44:00|5710.41|5672.41|5710.49|5672.49|5710.59|5672.59|5710.35|5672.35|10
1606877050000|2020-12-02 02:44:10|5710.58|5672.58|5710.53|5672.53|5710.79|5672.79|5710.52|5672.52|7
1606877060000|2020-12-02 02:44:20|5710.78|5672.78|5710.87|5672.87|5711|5673|5710.7|5672.7|10
1606877070000|2020-12-02 02:44:30|5711.13|5673.13|5711.9|5673.9|5711.9|5673.9|5711.08|5673.08|10
1606877080000|2020-12-02 02:44:40|5711.78|5673.78|5711.86|5673.86|5712.82|5674.82|5711.78|5673.78|10
1606877090000|2020-12-02 02:44:50|5712.66|5674.66|5710.76|5672.76|5712.66|5674.66|5710.76|5672.76|10
1606877100000|2020-12-02 02:45:00|5710.54|5672.54|5708.86|5670.86|5710.58|5672.58|5708.86|5670.86|10
1606877110000|2020-12-02 02:45:10|5708.8|5670.8|5707.65|5669.65|5708.8|5670.8|5707.65|5669.65|10
1606877120000|2020-12-02 02:45:20|5707.73|5669.73|5705.71|5667.71|5707.73|5669.73|5705.71|5667.71|10
1606877130000|2020-12-02 02:45:30|5705.43|5667.43|5702.71|5664.71|5705.43|5667.43|5702.71|5664.71|10
1606877140000|2020-12-02 02:45:40|5702.34|5664.34|5699.04|5661.04|5702.34|5664.34|5699.04|5661.04|10
1606877150000|2020-12-02 02:45:50|5698.89|5660.89|5698.7|5660.7|5699.3|5661.3|5698.7|5660.7|9
1606877160000|2020-12-02 02:46:00|5698.62|5660.62|5697.41|5659.41|5698.62|5660.62|5697.28|5659.28|9
1606877170000|2020-12-02 02:46:10|5697.35|5659.35|5696.17|5658.17|5697.35|5659.35|5696.17|5658.17|10
1606877180000|2020-12-02 02:46:20|5696.02|5658.02|5695.51|5657.51|5696.02|5658.02|5695.42|5657.42|10
1606877190000|2020-12-02 02:46:30|5695.54|5657.54|5695.05|5657.05|5695.73|5657.73|5695.05|5657.05|9
1606877200000|2020-12-02 02:46:40|5695.22|5657.22|5694.04|5656.04|5695.22|5657.22|5694.01|5656.01|10
1606877210000|2020-12-02 02:46:50|5693.91|5655.91|5693.49|5655.49|5693.93|5655.93|5693.49|5655.49|10
1606877220000|2020-12-02 02:47:00|5693.61|5655.61|5693.76|5655.76|5694.13|5656.13|5693.61|5655.61|9
1606877230000|2020-12-02 02:47:10|5693.78|5655.78|5693.11|5655.11|5694.24|5656.24|5693.11|5655.11|10
1606877240000|2020-12-02 02:47:20|5692.81|5654.81|5692.66|5654.66|5693.03|5655.03|5692.54|5654.54|10
1606877250000|2020-12-02 02:47:30|5692.69|5654.69|5691.87|5653.87|5692.69|5654.69|5691.83|5653.83|9
1606877260000|2020-12-02 02:47:40|5691.91|5653.91|5691.28|5653.28|5691.96|5653.96|5691.19|5653.19|9
1606877270000|2020-12-02 02:47:50|5691.21|5653.21|5689.9|5651.9|5691.21|5653.21|5689.9|5651.9|10
1606877280000|2020-12-02 02:48:00|5689.76|5651.76|5689.52|5651.52|5689.82|5651.82|5689.5|5651.5|10
1606877290000|2020-12-02 02:48:10|5689.51|5651.51|5688.47|5650.47|5689.51|5651.51|5688.47|5650.47|10
1606877300000|2020-12-02 02:48:20|5688.64|5650.64|5687.74|5649.74|5688.64|5650.64|5687.74|5649.74|10
1606877310000|2020-12-02 02:48:30|5687.71|5649.71|5688.15|5650.15|5688.16|5650.16|5687.48|5649.48|10
1606877320000|2020-12-02 02:48:40|5688.43|5650.43|5690.39|5652.39|5690.39|5652.39|5688.43|5650.43|10
1606877330000|2020-12-02 02:48:50|5690.36|5652.36|5693.04|5655.04|5693.04|5655.04|5690.34|5652.34|10
1606877340000|2020-12-02 02:49:00|5693.1|5655.1|5693.65|5655.65|5693.69|5655.69|5693.1|5655.1|10
1606877350000|2020-12-02 02:49:10|5693.59|5655.59|5694.04|5656.04|5694.04|5656.04|5693.31|5655.31|10
1606877360000|2020-12-02 02:49:20|5693.9|5655.9|5694.6|5656.6|5694.6|5656.6|5693.82|5655.82|10
1606877370000|2020-12-02 02:49:30|5694.66|5656.66|5695.25|5657.25|5695.25|5657.25|5694.61|5656.61|10
1606877380000|2020-12-02 02:49:40|5695.58|5657.58|5695.75|5657.75|5695.9|5657.9|5695.44|5657.44|10
1606877390000|2020-12-02 02:49:50|5695.98|5657.98|5696.34|5658.34|5696.34|5658.34|5695.84|5657.84|10
1606877400000|2020-12-02 02:50:00|5696.06|5658.06|5695.64|5657.64|5696.06|5658.06|5695.64|5657.64|8
1606877410000|2020-12-02 02:50:10|5695.56|5657.56|5695.11|5657.11|5695.56|5657.56|5694.78|5656.78|9
1606877420000|2020-12-02 02:50:20|5695.16|5657.16|5694.99|5656.99|5695.28|5657.28|5694.91|5656.91|10
1606877430000|2020-12-02 02:50:30|5694.73|5656.73|5695.39|5657.39|5695.39|5657.39|5694.61|5656.61|9
1606877440000|2020-12-02 02:50:40|5695.53|5657.53|5695.7|5657.7|5695.94|5657.94|5695.46|5657.46|9
1606877450000|2020-12-02 02:50:50|5695.96|5657.96|5697.78|5659.78|5697.78|5659.78|5695.96|5657.96|10
1606877460000|2020-12-02 02:51:00|5697.83|5659.83|5699.29|5661.29|5699.29|5661.29|5697.83|5659.83|10
1606877470000|2020-12-02 02:51:10|5699.67|5661.67|5699.83|5661.83|5699.83|5661.83|5699.54|5661.54|10
1606877480000|2020-12-02 02:51:20|5699.69|5661.69|5700.2|5662.2|5700.2|5662.2|5699.63|5661.63|10
1606877490000|2020-12-02 02:51:30|5699.97|5661.97|5699.8|5661.8|5699.97|5661.97|5699.8|5661.8|9
1606877500000|2020-12-02 02:51:40|5699.76|5661.76|5699.25|5661.25|5699.8|5661.8|5699.25|5661.25|10
1606877510000|2020-12-02 02:51:50|5698.93|5660.93|5698.03|5660.03|5698.93|5660.93|5697.92|5659.92|10
1606877520000|2020-12-02 02:52:00|5698.01|5660.01|5697.23|5659.23|5698.01|5660.01|5697.23|5659.23|10
1606877530000|2020-12-02 02:52:10|5697|5659|5696.23|5658.23|5697|5659|5696.23|5658.23|10
1606877540000|2020-12-02 02:52:20|5696.04|5658.04|5695.55|5657.55|5696.21|5658.21|5695.55|5657.55|10
1606877550000|2020-12-02 02:52:30|5695.67|5657.67|5696.05|5658.05|5696.2|5658.2|5695.67|5657.67|10
1606877560000|2020-12-02 02:52:40|5695.97|5657.97|5696.37|5658.37|5696.39|5658.39|5695.97|5657.97|10
1606877570000|2020-12-02 02:52:50|5696.4|5658.4|5696.03|5658.03|5696.48|5658.48|5695.85|5657.85|10
1606877580000|2020-12-02 02:53:00|5695.9|5657.9|5697.3|5659.3|5697.3|5659.3|5695.9|5657.9|10
1606877590000|2020-12-02 02:53:10|5697.32|5659.32|5697.2|5659.2|5697.39|5659.39|5697.2|5659.2|10
1606877600000|2020-12-02 02:53:20|5697.19|5659.19|5696.64|5658.64|5697.19|5659.19|5696.56|5658.56|9
1606877610000|2020-12-02 02:53:30|5696.19|5658.19|5695.56|5657.56|5696.19|5658.19|5695.29|5657.29|9
1606877620000|2020-12-02 02:53:40|5695.45|5657.45|5695.31|5657.31|5695.92|5657.92|5695.31|5657.31|9
1606877630000|2020-12-02 02:53:50|5695.33|5657.33|5695.09|5657.09|5695.45|5657.45|5695.06|5657.06|9
1606877640000|2020-12-02 02:54:00|5695.24|5657.24|5696.45|5658.45|5696.45|5658.45|5695.24|5657.24|10
1606877650000|2020-12-02 02:54:10|5696.89|5658.89|5699.58|5661.58|5699.58|5661.58|5696.89|5658.89|9
1606877660000|2020-12-02 02:54:20|5699.7|5661.7|5701.9|5663.9|5701.9|5663.9|5699.7|5661.7|10
1606877670000|2020-12-02 02:54:30|5702.08|5664.08|5703.45|5665.45|5703.45|5665.45|5702.08|5664.08|10
1606877680000|2020-12-02 02:54:40|5703.63|5665.63|5705.42|5667.42|5705.42|5667.42|5703.63|5665.63|10
1606877690000|2020-12-02 02:54:50|5705.44|5667.44|5707.08|5669.08|5707.08|5669.08|5705.44|5667.44|10
1606877700000|2020-12-02 02:55:00|5707.1|5669.1|5708.65|5670.65|5708.65|5670.65|5707.1|5669.1|10
1606877710000|2020-12-02 02:55:10|5709.77|5671.77|5711.66|5673.66|5711.66|5673.66|5709.77|5671.77|8
1606877720000|2020-12-02 02:55:20|5712.28|5674.28|5712.76|5674.76|5713.14|5675.14|5712.14|5674.14|10
1606877730000|2020-12-02 02:55:30|5712.81|5674.81|5713.48|5675.48|5713.48|5675.48|5712.69|5674.69|9
1606877740000|2020-12-02 02:55:40|5713.31|5675.31|5712.43|5674.43|5713.49|5675.49|5712.43|5674.43|10
1606877750000|2020-12-02 02:55:50|5712.01|5674.01|5711.83|5673.83|5712.02|5674.02|5711.48|5673.48|9
1606877760000|2020-12-02 02:56:00|5711.75|5673.75|5711.42|5673.42|5711.75|5673.75|5711.3|5673.3|10
1606877770000|2020-12-02 02:56:10|5711.02|5673.02|5709.18|5671.18|5711.02|5673.02|5709.18|5671.18|9
1606877780000|2020-12-02 02:56:20|5708.69|5670.69|5707.07|5669.07|5708.69|5670.69|5707.07|5669.07|9
1606877790000|2020-12-02 02:56:30|5707.13|5669.13|5706.48|5668.48|5707.13|5669.13|5706|5668|10
1606877800000|2020-12-02 02:56:40|5706.59|5668.59|5705.68|5667.68|5706.82|5668.82|5705.62|5667.62|10
1606877810000|2020-12-02 02:56:50|5705.34|5667.34|5704.71|5666.71|5705.34|5667.34|5704.41|5666.41|10
1606877820000|2020-12-02 02:57:00|5704.76|5666.76|5703.27|5665.27|5704.76|5666.76|5703.27|5665.27|10
1606877830000|2020-12-02 02:57:10|5703.35|5665.35|5703.38|5665.38|5703.47|5665.47|5703.25|5665.25|10
1606877840000|2020-12-02 02:57:20|5703.47|5665.47|5703.3|5665.3|5703.74|5665.74|5703.28|5665.28|10
1606877850000|2020-12-02 02:57:30|5703.32|5665.32|5703.66|5665.66|5703.66|5665.66|5703.05|5665.05|10
1606877860000|2020-12-02 02:57:40|5703.72|5665.72|5703.38|5665.38|5703.72|5665.72|5703.33|5665.33|10
1606877870000|2020-12-02 02:57:50|5703.24|5665.24|5703.85|5665.85|5703.99|5665.99|5703.08|5665.08|10
1606877880000|2020-12-02 02:58:00|5703.9|5665.9|5704.49|5666.49|5704.49|5666.49|5703.89|5665.89|10
1606877890000|2020-12-02 02:58:10|5704.55|5666.55|5704.27|5666.27|5704.65|5666.65|5704.19|5666.19|10
1606877900000|2020-12-02 02:58:20|5704.3|5666.3|5703.58|5665.58|5704.3|5666.3|5703.51|5665.51|9
1606877910000|2020-12-02 02:58:30|5703.54|5665.54|5701.72|5663.72|5703.54|5665.54|5701.66|5663.66|10
1606877920000|2020-12-02 02:58:40|5701.7|5663.7|5700.61|5662.61|5701.7|5663.7|5700.61|5662.61|10
1606877930000|2020-12-02 02:58:50|5700.77|5662.77|5700.78|5662.78|5701.21|5663.21|5700.54|5662.54|10
1606877940000|2020-12-02 02:59:00|5700.72|5662.72|5700.62|5662.62|5700.94|5662.94|5700.54|5662.54|10
1606877950000|2020-12-02 02:59:10|5700.38|5662.38|5701.16|5663.16|5701.23|5663.23|5700.34|5662.34|10
1606877960000|2020-12-02 02:59:20|5700.93|5662.93|5700.26|5662.26|5700.93|5662.93|5700.26|5662.26|10
1606877970000|2020-12-02 02:59:30|5700.16|5662.16|5699.94|5661.94|5700.3|5662.3|5699.94|5661.94|10
1606877980000|2020-12-02 02:59:40|5700.07|5662.07|5699.67|5661.67|5700.18|5662.18|5699.67|5661.67|10
1606877990000|2020-12-02 02:59:50|5699.77|5661.77|5699.11|5661.11|5699.77|5661.77|5699.09|5661.09|9
1606878000000|2020-12-02 03:00:00|5698.9|5660.9|5698.98|5660.98|5698.98|5660.98|5698.69|5660.69|8
1606878010000|2020-12-02 03:00:10|5698.97|5660.97|5696.23|5658.23|5698.97|5660.97|5696.14|5658.14|10
1606878020000|2020-12-02 03:00:20|5696.11|5658.11|5695.62|5657.62|5696.11|5658.11|5695.21|5657.21|10
1606878030000|2020-12-02 03:00:30|5695.64|5657.64|5694.6|5656.6|5695.64|5657.64|5694.31|5656.31|10
1606878040000|2020-12-02 03:00:40|5694.58|5656.58|5693.36|5655.36|5694.64|5656.64|5693.36|5655.36|10
1606878050000|2020-12-02 03:00:50|5693.05|5655.05|5691.68|5653.68|5693.05|5655.05|5691.68|5653.68|10
1606878060000|2020-12-02 03:01:00|5691.44|5653.44|5690.05|5652.05|5691.44|5653.44|5690.05|5652.05|10
1606878070000|2020-12-02 03:01:10|5689.75|5651.75|5690.88|5652.88|5690.88|5652.88|5689.67|5651.67|10
1606878080000|2020-12-02 03:01:20|5691.18|5653.18|5692.72|5654.72|5692.72|5654.72|5691.18|5653.18|10
1606878090000|2020-12-02 03:01:30|5692.81|5654.81|5693.83|5655.83|5693.83|5655.83|5692.81|5654.81|10
1606878100000|2020-12-02 03:01:40|5694.11|5656.11|5695.23|5657.23|5695.23|5657.23|5694.11|5656.11|10
1606878110000|2020-12-02 03:01:50|5695.72|5657.72|5697.37|5659.37|5697.37|5659.37|5695.72|5657.72|10
1606878120000|2020-12-02 03:02:00|5697.53|5659.53|5698.28|5660.28|5698.36|5660.36|5697.53|5659.53|10
1606878130000|2020-12-02 03:02:10|5698.62|5660.62|5698.89|5660.89|5699.05|5661.05|5698.47|5660.47|10
1606878140000|2020-12-02 03:02:20|5699.07|5661.07|5699.91|5661.91|5699.91|5661.91|5698.96|5660.96|10
1606878150000|2020-12-02 03:02:30|5699.82|5661.82|5699.78|5661.78|5700.25|5662.25|5699.57|5661.57|10
1606878160000|2020-12-02 03:02:40|5699.87|5661.87|5701.41|5663.41|5701.41|5663.41|5699.87|5661.87|10
1606878170000|2020-12-02 03:02:50|5701.49|5663.49|5703.02|5665.02|5703.02|5665.02|5701.49|5663.49|10
1606878180000|2020-12-02 03:03:00|5703.07|5665.07|5705.93|5667.93|5705.93|5667.93|5703.07|5665.07|10
1606878190000|2020-12-02 03:03:10|5706.83|5668.83|5710.42|5672.42|5710.42|5672.42|5706.83|5668.83|9
1606878200000|2020-12-02 03:03:20|5710.5|5672.5|5712.24|5674.24|5712.24|5674.24|5710.5|5672.5|10
1606878210000|2020-12-02 03:03:30|5712.67|5674.67|5714.19|5676.19|5714.19|5676.19|5712.67|5674.67|10
1606878220000|2020-12-02 03:03:40|5714.11|5676.11|5715.06|5677.06|5715.06|5677.06|5714.11|5676.11|10
1606878230000|2020-12-02 03:03:50|5715.93|5677.93|5718.29|5680.29|5718.29|5680.29|5715.93|5677.93|10
1606878240000|2020-12-02 03:04:00|5718.3|5680.3|5721.31|5683.31|5721.31|5683.31|5718.3|5680.3|10
1606878250000|2020-12-02 03:04:10|5721.49|5683.49|5723.68|5685.68|5723.78|5685.78|5721.49|5683.49|10
1606878260000|2020-12-02 03:04:20|5724.23|5686.23|5725.16|5687.16|5725.16|5687.16|5724.07|5686.07|10
1606878270000|2020-12-02 03:04:30|5725.15|5687.15|5725.53|5687.53|5725.53|5687.53|5724.98|5686.98|10
1606878280000|2020-12-02 03:04:40|5725.95|5687.95|5726.4|5688.4|5726.8|5688.8|5725.95|5687.95|9
1606878290000|2020-12-02 03:04:50|5726.29|5688.29|5726.29|5688.29|5726.29|5688.29|5726.03|5688.03|10
1606878300000|2020-12-02 03:05:00|5726.41|5688.41|5726.03|5688.03|5726.59|5688.59|5726.03|5688.03|10
1606878310000|2020-12-02 03:05:10|5726.23|5688.23|5727.24|5689.24|5727.24|5689.24|5726.23|5688.23|10
1606878320000|2020-12-02 03:05:20|5727.2|5689.2|5726.82|5688.82|5727.28|5689.28|5726.82|5688.82|9
1606878330000|2020-12-02 03:05:30|5726.87|5688.87|5726.86|5688.86|5727.15|5689.15|5726.79|5688.79|10
1606878340000|2020-12-02 03:05:40|5726.65|5688.65|5726.35|5688.35|5726.67|5688.67|5726.3|5688.3|10
1606878350000|2020-12-02 03:05:50|5726.17|5688.17|5726.53|5688.53|5726.74|5688.74|5726.17|5688.17|10
1606878360000|2020-12-02 03:06:00|5726.64|5688.64|5726.73|5688.73|5726.89|5688.89|5726.64|5688.64|9
1606878370000|2020-12-02 03:06:10|5726.71|5688.71|5726.22|5688.22|5727.07|5689.07|5726.22|5688.22|10
1606878380000|2020-12-02 03:06:20|5726.32|5688.32|5725.05|5687.05|5726.32|5688.32|5725.05|5687.05|10
1606878390000|2020-12-02 03:06:30|5724.92|5686.92|5724.51|5686.51|5724.92|5686.92|5724.51|5686.51|9
1606878400000|2020-12-02 03:06:40|5724.48|5686.48|5725.13|5687.13|5725.13|5687.13|5724.48|5686.48|9
1606878410000|2020-12-02 03:06:50|5725.08|5687.08|5724.99|5686.99|5725.08|5687.08|5724.69|5686.69|10
1606878420000|2020-12-02 03:07:00|5724.4|5686.4|5723.87|5685.87|5724.45|5686.45|5723.87|5685.87|10
1606878430000|2020-12-02 03:07:10|5723.83|5685.83|5724.51|5686.51|5724.63|5686.63|5723.83|5685.83|10
1606878440000|2020-12-02 03:07:20|5724.5|5686.5|5724.86|5686.86|5725.04|5687.04|5724.5|5686.5|9
1606878450000|2020-12-02 03:07:30|5724.88|5686.88|5727.09|5689.09|5727.09|5689.09|5724.88|5686.88|10
1606878460000|2020-12-02 03:07:40|5727.12|5689.12|5726.69|5688.69|5727.25|5689.25|5726.69|5688.69|9
1606878470000|2020-12-02 03:07:50|5726.63|5688.63|5726.31|5688.31|5726.63|5688.63|5726.05|5688.05|10
1606878480000|2020-12-02 03:08:00|5726.36|5688.36|5725.94|5687.94|5726.36|5688.36|5725.82|5687.82|10
1606878490000|2020-12-02 03:08:10|5725.45|5687.45|5726.47|5688.47|5726.47|5688.47|5725.3|5687.3|10
1606878500000|2020-12-02 03:08:20|5726.58|5688.58|5727.47|5689.47|5727.52|5689.52|5726.58|5688.58|10
1606878510000|2020-12-02 03:08:30|5727.44|5689.44|5725.83|5687.83|5727.44|5689.44|5725.83|5687.83|10
1606878520000|2020-12-02 03:08:40|5725.7|5687.7|5725.66|5687.66|5725.75|5687.75|5725.25|5687.25|9
1606878530000|2020-12-02 03:08:50|5725.63|5687.63|5726.02|5688.02|5726.02|5688.02|5725.5|5687.5|10
1606878540000|2020-12-02 03:09:00|5726.56|5688.56|5726.54|5688.54|5726.77|5688.77|5726.52|5688.52|9
1606878550000|2020-12-02 03:09:10|5727.17|5689.17|5726.96|5688.96|5727.17|5689.17|5726.96|5688.96|9
1606878560000|2020-12-02 03:09:20|5727.25|5689.25|5726.98|5688.98|5727.3|5689.3|5726.88|5688.88|9
1606878570000|2020-12-02 03:09:30|5726.99|5688.99|5726.63|5688.63|5726.99|5688.99|5726.42|5688.42|10
1606878580000|2020-12-02 03:09:40|5726.6|5688.6|5727.03|5689.03|5727.18|5689.18|5726.6|5688.6|8
1606878590000|2020-12-02 03:09:50|5727.1|5689.1|5727.15|5689.15|5727.43|5689.43|5726.98|5688.98|10
1606878600000|2020-12-02 03:10:00|5727.16|5689.16|5727.4|5689.4|5727.59|5689.59|5727.16|5689.16|10
1606878610000|2020-12-02 03:10:10|5727.37|5689.37|5728.27|5690.27|5728.27|5690.27|5727.37|5689.37|9
1606878620000|2020-12-02 03:10:20|5728.23|5690.23|5730.33|5692.33|5730.39|5692.39|5728.23|5690.23|10
1606878630000|2020-12-02 03:10:30|5730.24|5692.24|5729.24|5691.24|5730.24|5692.24|5729.24|5691.24|10
1606878640000|2020-12-02 03:10:40|5729.17|5691.17|5728.95|5690.95|5729.23|5691.23|5728.83|5690.83|10
1606878650000|2020-12-02 03:10:50|5728.93|5690.93|5728.06|5690.06|5728.93|5690.93|5728.05|5690.05|9
1606878660000|2020-12-02 03:11:00|5728.32|5690.32|5726.73|5688.73|5728.32|5690.32|5726.73|5688.73|10
1606878670000|2020-12-02 03:11:10|5726.37|5688.37|5725.6|5687.6|5726.37|5688.37|5725.15|5687.15|10
1606878680000|2020-12-02 03:11:20|5725.68|5687.68|5726.03|5688.03|5726.03|5688.03|5725.55|5687.55|8
1606878690000|2020-12-02 03:11:30|5726.06|5688.06|5725.64|5687.64|5726.34|5688.34|5725.64|5687.64|9
1606878700000|2020-12-02 03:11:40|5725.63|5687.63|5724.61|5686.61|5725.63|5687.63|5724.4|5686.4|10
1606878710000|2020-12-02 03:11:50|5724.6|5686.6|5724.27|5686.27|5724.67|5686.67|5724.27|5686.27|10
1606878720000|2020-12-02 03:12:00|5724.22|5686.22|5723.49|5685.49|5724.22|5686.22|5723.45|5685.45|10
1606878730000|2020-12-02 03:12:10|5723.29|5685.29|5719.47|5681.47|5723.29|5685.29|5719.47|5681.47|9
1606878740000|2020-12-02 03:12:20|5719.62|5681.62|5718.03|5680.03|5719.62|5681.62|5718.03|5680.03|10
1606878750000|2020-12-02 03:12:30|5717.74|5679.74|5715.52|5677.52|5717.74|5679.74|5715.52|5677.52|10
1606878760000|2020-12-02 03:12:40|5715.2|5677.2|5713.47|5675.47|5715.2|5677.2|5713.35|5675.35|10
1606878770000|2020-12-02 03:12:50|5713.48|5675.48|5712.13|5674.13|5713.48|5675.48|5711.94|5673.94|10
1606878780000|2020-12-02 03:13:00|5712.11|5674.11|5711.27|5673.27|5712.18|5674.18|5711.27|5673.27|10
1606878790000|2020-12-02 03:13:10|5711.29|5673.29|5710.69|5672.69|5711.29|5673.29|5710.69|5672.69|10
1606878800000|2020-12-02 03:13:20|5710.39|5672.39|5707.68|5669.68|5710.39|5672.39|5707.68|5669.68|10
1606878810000|2020-12-02 03:13:30|5707.47|5669.47|5704.24|5666.24|5707.47|5669.47|5704.24|5666.24|10
1606878820000|2020-12-02 03:13:40|5704.11|5666.11|5701.24|5663.24|5704.11|5666.11|5701.24|5663.24|10
1606878830000|2020-12-02 03:13:50|5701.21|5663.21|5701.29|5663.29|5701.46|5663.46|5700.91|5662.91|10
1606878840000|2020-12-02 03:14:00|5701.31|5663.31|5699.74|5661.74|5701.31|5663.31|5699.74|5661.74|9
1606878850000|2020-12-02 03:14:10|5699.72|5661.72|5699.5|5661.5|5699.72|5661.72|5699.49|5661.49|10
1606878860000|2020-12-02 03:14:20|5699.37|5661.37|5699.43|5661.43|5699.43|5661.43|5699.13|5661.13|9
1606878870000|2020-12-02 03:14:30|5699.33|5661.33|5698.49|5660.49|5699.33|5661.33|5698.49|5660.49|10
1606878880000|2020-12-02 03:14:40|5698.26|5660.26|5698.23|5660.23|5698.31|5660.31|5698.04|5660.04|10
1606878890000|2020-12-02 03:14:50|5698.1|5660.1|5699.46|5661.46|5699.5|5661.5|5698.08|5660.08|9
1606878900000|2020-12-02 03:15:00|5699.57|5661.57|5698.9|5660.9|5699.57|5661.57|5698.79|5660.79|8
1606878910000|2020-12-02 03:15:10|5698.62|5660.62|5697.96|5659.96|5698.71|5660.71|5697.75|5659.75|10
1606878920000|2020-12-02 03:15:20|5698.12|5660.12|5696.85|5658.85|5698.12|5660.12|5696.8|5658.8|10
1606878930000|2020-12-02 03:15:30|5696.41|5658.41|5695.59|5657.59|5696.6|5658.6|5695.59|5657.59|10
1606878940000|2020-12-02 03:15:40|5695.01|5657.01|5691.94|5653.94|5695.01|5657.01|5691.94|5653.94|10
1606878950000|2020-12-02 03:15:50|5691.91|5653.91|5691.02|5653.02|5691.93|5653.93|5691.02|5653.02|10
1606878960000|2020-12-02 03:16:00|5691.01|5653.01|5689.12|5651.12|5691.04|5653.04|5689.12|5651.12|10
1606878970000|2020-12-02 03:16:10|5688.84|5650.84|5687.99|5649.99|5688.84|5650.84|5687.91|5649.91|10
1606878980000|2020-12-02 03:16:20|5688.19|5650.19|5686.77|5648.77|5688.19|5650.19|5686.77|5648.77|10
1606878990000|2020-12-02 03:16:30|5686.57|5648.57|5684.47|5646.47|5686.57|5648.57|5684.47|5646.47|10
1606879000000|2020-12-02 03:16:40|5683.71|5645.71|5682.11|5644.11|5683.71|5645.71|5681.74|5643.74|8
1606879010000|2020-12-02 03:16:50|5682.42|5644.42|5684.01|5646.01|5684.04|5646.04|5682.42|5644.42|10
1606879020000|2020-12-02 03:17:00|5683.9|5645.9|5681.41|5643.41|5684.04|5646.04|5681.41|5643.41|9
1606879030000|2020-12-02 03:17:10|5680.99|5642.99|5680.18|5642.18|5680.99|5642.99|5679.98|5641.98|10
1606879040000|2020-12-02 03:17:20|5679.61|5641.61|5677.08|5639.08|5679.61|5641.61|5677.08|5639.08|10
1606879050000|2020-12-02 03:17:30|5677.07|5639.07|5677.28|5639.28|5677.69|5639.69|5677.07|5639.07|10
1606879060000|2020-12-02 03:17:40|5677.18|5639.18|5676.85|5638.85|5677.27|5639.27|5676.85|5638.85|10
1606879070000|2020-12-02 03:17:50|5676.94|5638.94|5676.05|5638.05|5676.94|5638.94|5676.05|5638.05|9
1606879080000|2020-12-02 03:18:00|5675.88|5637.88|5675.25|5637.25|5675.88|5637.88|5675.22|5637.22|10
1606879090000|2020-12-02 03:18:10|5675.33|5637.33|5675.98|5637.98|5675.98|5637.98|5675.29|5637.29|8
1606879100000|2020-12-02 03:18:20|5676.05|5638.05|5677.13|5639.13|5677.13|5639.13|5676.05|5638.05|10
1606879110000|2020-12-02 03:18:30|5677.09|5639.09|5675.56|5637.56|5677.11|5639.11|5675.56|5637.56|10
1606879120000|2020-12-02 03:18:40|5675.33|5637.33|5672|5634|5675.33|5637.33|5672|5634|10
1606879130000|2020-12-02 03:18:50|5670.56|5632.56|5670.14|5632.14|5670.56|5632.56|5669.43|5631.43|9
1606879140000|2020-12-02 03:19:00|5669.88|5631.88|5671.29|5633.29|5671.35|5633.35|5669.88|5631.88|10
1606879150000|2020-12-02 03:19:10|5671.36|5633.36|5669.78|5631.78|5671.36|5633.36|5669.78|5631.78|10
1606879160000|2020-12-02 03:19:20|5669.49|5631.49|5668.52|5630.52|5669.49|5631.49|5668.52|5630.52|10
1606879170000|2020-12-02 03:19:30|5668.45|5630.45|5668.6|5630.6|5668.6|5630.6|5668.1|5630.1|9
1606879180000|2020-12-02 03:19:40|5668.39|5630.39|5668.39|5630.39|5668.51|5630.51|5668.1|5630.1|10
1606879190000|2020-12-02 03:19:50|5668.24|5630.24|5667.99|5629.99|5668.24|5630.24|5667.7|5629.7|9
1606879200000|2020-12-02 03:20:00|5667.97|5629.97|5670.11|5632.11|5670.11|5632.11|5667.97|5629.97|10
1606879210000|2020-12-02 03:20:10|5670.87|5632.87|5673.02|5635.02|5673.11|5635.11|5670.87|5632.87|10
1606879220000|2020-12-02 03:20:20|5673.15|5635.15|5674.7|5636.7|5674.7|5636.7|5673.13|5635.13|10
1606879230000|2020-12-02 03:20:30|5674.46|5636.46|5674.33|5636.33|5674.46|5636.46|5674.02|5636.02|9
1606879240000|2020-12-02 03:20:40|5674.46|5636.46|5673.43|5635.43|5674.58|5636.58|5673.43|5635.43|9
1606879250000|2020-12-02 03:20:50|5673.59|5635.59|5673|5635|5673.59|5635.59|5672.82|5634.82|9
1606879260000|2020-12-02 03:21:00|5672.92|5634.92|5671.35|5633.35|5672.92|5634.92|5671.35|5633.35|10
1606879270000|2020-12-02 03:21:10|5671.34|5633.34|5670.66|5632.66|5671.53|5633.53|5670.66|5632.66|10
1606879280000|2020-12-02 03:21:20|5670.7|5632.7|5670.44|5632.44|5670.99|5632.99|5670.44|5632.44|10
1606879290000|2020-12-02 03:21:30|5669.89|5631.89|5669.9|5631.9|5670.06|5632.06|5669.43|5631.43|10
1606879300000|2020-12-02 03:21:40|5670.01|5632.01|5669.87|5631.87|5670.27|5632.27|5669.77|5631.77|9
1606879310000|2020-12-02 03:21:50|5670.04|5632.04|5671.28|5633.28|5671.28|5633.28|5669.72|5631.72|10
1606879320000|2020-12-02 03:22:00|5671.29|5633.29|5673.19|5635.19|5673.19|5635.19|5671.29|5633.29|9
1606879330000|2020-12-02 03:22:10|5673.41|5635.41|5674.1|5636.1|5674.86|5636.86|5673.41|5635.41|10
1606879340000|2020-12-02 03:22:20|5674.35|5636.35|5673.51|5635.51|5674.46|5636.46|5673.51|5635.51|9
1606879350000|2020-12-02 03:22:30|5673.37|5635.37|5671.55|5633.55|5673.37|5635.37|5671.55|5633.55|10
1606879360000|2020-12-02 03:22:40|5671.68|5633.68|5670.85|5632.85|5671.68|5633.68|5670.85|5632.85|10
1606879370000|2020-12-02 03:22:50|5670.75|5632.75|5669.86|5631.86|5670.84|5632.84|5669.72|5631.72|10
1606879380000|2020-12-02 03:23:00|5669.82|5631.82|5669.73|5631.73|5669.83|5631.83|5669.44|5631.44|8
1606879390000|2020-12-02 03:23:10|5669.63|5631.63|5670.17|5632.17|5670.3|5632.3|5669.57|5631.57|9
1606879400000|2020-12-02 03:23:20|5670.27|5632.27|5671.54|5633.54|5671.54|5633.54|5670.27|5632.27|10
1606879410000|2020-12-02 03:23:30|5672.08|5634.08|5673.65|5635.65|5674.12|5636.12|5672.08|5634.08|9
1606879420000|2020-12-02 03:23:40|5673.76|5635.76|5673.33|5635.33|5673.76|5635.76|5673.08|5635.08|10
1606879430000|2020-12-02 03:23:50|5673.43|5635.43|5674.18|5636.18|5674.18|5636.18|5673.43|5635.43|10
1606879440000|2020-12-02 03:24:00|5674.71|5636.71|5674.9|5636.9|5675.13|5637.13|5674.68|5636.68|10
1606879450000|2020-12-02 03:24:10|5674.75|5636.75|5674.39|5636.39|5674.82|5636.82|5674.33|5636.33|9
1606879460000|2020-12-02 03:24:20|5674.3|5636.3|5674.42|5636.42|5674.56|5636.56|5674.3|5636.3|10
1606879470000|2020-12-02 03:24:30|5674.35|5636.35|5674.8|5636.8|5674.8|5636.8|5674.09|5636.09|10
1606879480000|2020-12-02 03:24:40|5674.86|5636.86|5675.85|5637.85|5675.85|5637.85|5674.85|5636.85|9
1606879490000|2020-12-02 03:24:50|5675.78|5637.78|5676.43|5638.43|5676.6|5638.6|5675.78|5637.78|9
1606879500000|2020-12-02 03:25:00|5676.78|5638.78|5672.67|5634.67|5676.78|5638.78|5672.67|5634.67|10
1606879510000|2020-12-02 03:25:10|5672.68|5634.68|5671.63|5633.63|5672.68|5634.68|5671.57|5633.57|10
1606879520000|2020-12-02 03:25:20|5671.61|5633.61|5672.79|5634.79|5672.86|5634.86|5671.61|5633.61|10
1606879530000|2020-12-02 03:25:30|5672.81|5634.81|5673.59|5635.59|5673.59|5635.59|5672.81|5634.81|9
1606879540000|2020-12-02 03:25:40|5673.73|5635.73|5674.19|5636.19|5674.19|5636.19|5673.73|5635.73|10
1606879550000|2020-12-02 03:25:50|5674.31|5636.31|5675.05|5637.05|5675.09|5637.09|5674.31|5636.31|10
1606879560000|2020-12-02 03:26:00|5674.89|5636.89|5674.64|5636.64|5675.12|5637.12|5674.55|5636.55|10
1606879570000|2020-12-02 03:26:10|5674.75|5636.75|5675.68|5637.68|5675.68|5637.68|5674.75|5636.75|10
1606879580000|2020-12-02 03:26:20|5675.65|5637.65|5674.77|5636.77|5675.65|5637.65|5674.77|5636.77|8
1606879590000|2020-12-02 03:26:30|5674.76|5636.76|5674.45|5636.45|5674.76|5636.76|5674.38|5636.38|10
1606879600000|2020-12-02 03:26:40|5674.46|5636.46|5675|5637|5675|5637|5674.46|5636.46|9
1606879610000|2020-12-02 03:26:50|5675.19|5637.19|5675.86|5637.86|5675.99|5637.99|5675.19|5637.19|10
1606879620000|2020-12-02 03:27:00|5676.01|5638.01|5677.38|5639.38|5677.38|5639.38|5675.99|5637.99|9
1606879630000|2020-12-02 03:27:10|5677.41|5639.41|5678.32|5640.32|5678.32|5640.32|5677.41|5639.41|10
1606879640000|2020-12-02 03:27:20|5678.34|5640.34|5678.4|5640.4|5678.59|5640.59|5678.15|5640.15|9
1606879650000|2020-12-02 03:27:30|5678.38|5640.38|5679.12|5641.12|5679.12|5641.12|5678.33|5640.33|10
1606879660000|2020-12-02 03:27:40|5679.2|5641.2|5679.52|5641.52|5679.6|5641.6|5679.2|5641.2|10
1606879670000|2020-12-02 03:27:50|5679.48|5641.48|5679.48|5641.48|5679.62|5641.62|5679.25|5641.25|10
1606879680000|2020-12-02 03:28:00|5679.41|5641.41|5680.48|5642.48|5680.48|5642.48|5679.41|5641.41|10
1606879690000|2020-12-02 03:28:10|5680.51|5642.51|5680.92|5642.92|5680.95|5642.95|5680.51|5642.51|10
1606879700000|2020-12-02 03:28:20|5680.96|5642.96|5680.27|5642.27|5681.05|5643.05|5680.27|5642.27|9
1606879710000|2020-12-02 03:28:30|5680.24|5642.24|5680.33|5642.33|5680.41|5642.41|5680.01|5642.01|10
1606879720000|2020-12-02 03:28:40|5680.42|5642.42|5679.77|5641.77|5680.55|5642.55|5679.77|5641.77|10
1606879730000|2020-12-02 03:28:50|5679.43|5641.43|5677.61|5639.61|5679.43|5641.43|5677.57|5639.57|10
1606879740000|2020-12-02 03:29:00|5677.68|5639.68|5675.68|5637.68|5678.23|5640.23|5675.68|5637.68|10
1606879750000|2020-12-02 03:29:10|5675.1|5637.1|5672.8|5634.8|5675.1|5637.1|5672.8|5634.8|10
1606879760000|2020-12-02 03:29:20|5672.63|5634.63|5671.54|5633.54|5672.63|5634.63|5671.54|5633.54|10
1606879770000|2020-12-02 03:29:30|5671.56|5633.56|5668.22|5630.22|5671.56|5633.56|5668.22|5630.22|10
1606879780000|2020-12-02 03:29:40|5668.12|5630.12|5665.9|5627.9|5668.12|5630.12|5665.88|5627.88|10
1606879790000|2020-12-02 03:29:50|5665.54|5627.54|5663.25|5625.25|5665.54|5627.54|5662.86|5624.86|10
1606879800000|2020-12-02 03:30:00|5663.36|5625.36|5665.18|5627.18|5665.18|5627.18|5663.24|5625.24|10
1606879810000|2020-12-02 03:30:10|5665.23|5627.23|5663.54|5625.54|5665.24|5627.24|5663.54|5625.54|10
1606879820000|2020-12-02 03:30:20|5663.28|5625.28|5658.65|5620.65|5663.41|5625.41|5658.65|5620.65|10
1606879830000|2020-12-02 03:30:30|5658.43|5620.43|5657.28|5619.28|5658.43|5620.43|5657.25|5619.25|10
1606879840000|2020-12-02 03:30:40|5657.35|5619.35|5656.73|5618.73|5657.35|5619.35|5656.63|5618.63|9
1606879850000|2020-12-02 03:30:50|5656.7|5618.7|5655.79|5617.79|5656.7|5618.7|5655.55|5617.55|10
1606879860000|2020-12-02 03:31:00|5655.9|5617.9|5654.37|5616.37|5655.9|5617.9|5654.25|5616.25|10
1606879870000|2020-12-02 03:31:10|5654.32|5616.32|5654.42|5616.42|5654.42|5616.42|5653.81|5615.81|10
1606879880000|2020-12-02 03:31:20|5654.51|5616.51|5655.24|5617.24|5655.59|5617.59|5654.51|5616.51|10
1606879890000|2020-12-02 03:31:30|5655.1|5617.1|5653.87|5615.87|5655.27|5617.27|5653.84|5615.84|10
1606879900000|2020-12-02 03:31:40|5654.23|5616.23|5655.1|5617.1|5655.42|5617.42|5654.07|5616.07|10
1606879910000|2020-12-02 03:31:50|5655.35|5617.35|5655.99|5617.99|5656.2|5618.2|5655.21|5617.21|10
1606879920000|2020-12-02 03:32:00|5656.17|5618.17|5660.14|5622.14|5660.14|5622.14|5656.17|5618.17|10
1606879930000|2020-12-02 03:32:10|5660.3|5622.3|5663.99|5625.99|5663.99|5625.99|5660.3|5622.3|10
1606879940000|2020-12-02 03:32:20|5664.02|5626.02|5666.16|5628.16|5666.21|5628.21|5664.02|5626.02|10
1606879950000|2020-12-02 03:32:30|5666.4|5628.4|5668.79|5630.79|5668.79|5630.79|5666.4|5628.4|10
1606879960000|2020-12-02 03:32:40|5669.03|5631.03|5672.58|5634.58|5672.58|5634.58|5669.03|5631.03|10
1606879970000|2020-12-02 03:32:50|5672.95|5634.95|5678.63|5640.63|5678.63|5640.63|5672.95|5634.95|10
1606879980000|2020-12-02 03:33:00|5679.1|5641.1|5680.26|5642.26|5680.38|5642.38|5679.1|5641.1|10
1606879990000|2020-12-02 03:33:10|5680.6|5642.6|5681.47|5643.47|5681.47|5643.47|5680.6|5642.6|9
1606880000000|2020-12-02 03:33:20|5681.54|5643.54|5681.79|5643.79|5681.84|5643.84|5681.35|5643.35|10
1606880010000|2020-12-02 03:33:30|5681.99|5643.99|5681.99|5643.99|5682|5644|5681.86|5643.86|10
1606880020000|2020-12-02 03:33:40|5682.32|5644.32|5682.95|5644.95|5682.95|5644.95|5682.32|5644.32|10
1606880030000|2020-12-02 03:33:50|5683.01|5645.01|5683.52|5645.52|5683.52|5645.52|5682.98|5644.98|8
1606880040000|2020-12-02 03:34:00|5683.24|5645.24|5683.77|5645.77|5683.77|5645.77|5682.97|5644.97|10
1606880050000|2020-12-02 03:34:10|5684.4|5646.4|5688.33|5650.33|5688.33|5650.33|5684.4|5646.4|10
1606880060000|2020-12-02 03:34:20|5688.95|5650.95|5694.1|5656.1|5694.34|5656.34|5688.95|5650.95|10
1606880070000|2020-12-02 03:34:30|5694.17|5656.17|5694.83|5656.83|5695.15|5657.15|5694.17|5656.17|10
1606880080000|2020-12-02 03:34:40|5694.57|5656.57|5693.62|5655.62|5694.57|5656.57|5693.62|5655.62|10
1606880090000|2020-12-02 03:34:50|5693.67|5655.67|5693.81|5655.81|5693.81|5655.81|5693.51|5655.51|10
1606880100000|2020-12-02 03:35:00|5693.86|5655.86|5694.29|5656.29|5694.29|5656.29|5693.84|5655.84|10
1606880110000|2020-12-02 03:35:10|5694.28|5656.28|5694.95|5656.95|5694.95|5656.95|5694.28|5656.28|9
1606880120000|2020-12-02 03:35:20|5694.93|5656.93|5695.86|5657.86|5695.93|5657.93|5694.84|5656.84|10
1606880130000|2020-12-02 03:35:30|5695.8|5657.8|5696.05|5658.05|5696.3|5658.3|5695.77|5657.77|10
1606880140000|2020-12-02 03:35:40|5695.92|5657.92|5697.19|5659.19|5697.19|5659.19|5695.84|5657.84|10
1606880150000|2020-12-02 03:35:50|5697.31|5659.31|5697.83|5659.83|5697.91|5659.91|5697.31|5659.31|10
1606880160000|2020-12-02 03:36:00|5697.96|5659.96|5698.16|5660.16|5698.49|5660.49|5697.96|5659.96|9
1606880170000|2020-12-02 03:36:10|5698.42|5660.42|5699.49|5661.49|5699.49|5661.49|5698.42|5660.42|10
1606880180000|2020-12-02 03:36:20|5699.74|5661.74|5699.91|5661.91|5700.12|5662.12|5699.74|5661.74|10
1606880190000|2020-12-02 03:36:30|5700.07|5662.07|5699.92|5661.92|5700.32|5662.32|5699.92|5661.92|10
1606880200000|2020-12-02 03:36:40|5700|5662|5700.59|5662.59|5700.59|5662.59|5700|5662|9
1606880210000|2020-12-02 03:36:50|5700.64|5662.64|5700.36|5662.36|5700.64|5662.64|5700.23|5662.23|9
1606880220000|2020-12-02 03:37:00|5700.44|5662.44|5700.39|5662.39|5700.48|5662.48|5700.08|5662.08|9
1606880230000|2020-12-02 03:37:10|5700.47|5662.47|5701.55|5663.55|5701.55|5663.55|5700.47|5662.47|10
1606880240000|2020-12-02 03:37:20|5701.62|5663.62|5703.83|5665.83|5703.83|5665.83|5701.62|5663.62|10
1606880250000|2020-12-02 03:37:30|5703.82|5665.82|5703.79|5665.79|5703.91|5665.91|5703.75|5665.75|10
1606880260000|2020-12-02 03:37:40|5703.75|5665.75|5704.16|5666.16|5704.16|5666.16|5703.64|5665.64|10
1606880270000|2020-12-02 03:37:50|5704.09|5666.09|5704.6|5666.6|5704.66|5666.66|5704.09|5666.09|10
1606880280000|2020-12-02 03:38:00|5704.98|5666.98|5705.49|5667.49|5705.49|5667.49|5704.98|5666.98|10
1606880290000|2020-12-02 03:38:10|5705.38|5667.38|5705.7|5667.7|5705.86|5667.86|5705.37|5667.37|8
1606880300000|2020-12-02 03:38:20|5705.95|5667.95|5705.81|5667.81|5706.04|5668.04|5705.81|5667.81|9
1606880310000|2020-12-02 03:38:30|5705.82|5667.82|5707.94|5669.94|5707.94|5669.94|5705.53|5667.53|9
1606880320000|2020-12-02 03:38:40|5707.9|5669.9|5709.54|5671.54|5709.54|5671.54|5707.85|5669.85|10
1606880330000|2020-12-02 03:38:50|5709.61|5671.61|5709.82|5671.82|5709.99|5671.99|5709.61|5671.61|10
1606880340000|2020-12-02 03:39:00|5709.58|5671.58|5708.76|5670.76|5709.58|5671.58|5708.71|5670.71|9
1606880350000|2020-12-02 03:39:10|5708.8|5670.8|5709.85|5671.85|5709.85|5671.85|5708.7|5670.7|10
1606880360000|2020-12-02 03:39:20|5709.87|5671.87|5710.87|5672.87|5710.87|5672.87|5709.87|5671.87|9
1606880370000|2020-12-02 03:39:30|5710.96|5672.96|5711.48|5673.48|5711.51|5673.51|5710.96|5672.96|10
1606880380000|2020-12-02 03:39:40|5711.42|5673.42|5711.73|5673.73|5711.78|5673.78|5711.3|5673.3|9
1606880390000|2020-12-02 03:39:50|5711.83|5673.83|5712.22|5674.22|5712.23|5674.23|5711.83|5673.83|8
1606880400000|2020-12-02 03:40:00|5712.19|5674.19|5712.39|5674.39|5712.53|5674.53|5711.99|5673.99|10
1606880410000|2020-12-02 03:40:10|5712.7|5674.7|5712.84|5674.84|5713.08|5675.08|5712.63|5674.63|10
1606880420000|2020-12-02 03:40:20|5712.8|5674.8|5713.39|5675.39|5713.39|5675.39|5712.8|5674.8|9
1606880430000|2020-12-02 03:40:30|5713.9|5675.9|5714.58|5676.58|5714.58|5676.58|5713.85|5675.85|10
1606880440000|2020-12-02 03:40:40|5714.63|5676.63|5715.62|5677.62|5715.62|5677.62|5714.57|5676.57|10
1606880450000|2020-12-02 03:40:50|5715.7|5677.7|5715.86|5677.86|5715.99|5677.99|5715.7|5677.7|10
1606880460000|2020-12-02 03:41:00|5715.74|5677.74|5716.01|5678.01|5716.23|5678.23|5715.65|5677.65|10
1606880470000|2020-12-02 03:41:10|5716.02|5678.02|5714.62|5676.62|5716.09|5678.09|5714.62|5676.62|10
1606880480000|2020-12-02 03:41:20|5714.82|5676.82|5713.88|5675.88|5714.82|5676.82|5713.88|5675.88|10
1606880490000|2020-12-02 03:41:30|5713.78|5675.78|5713.81|5675.81|5713.98|5675.98|5713.78|5675.78|9
1606880500000|2020-12-02 03:41:40|5713.83|5675.83|5714.69|5676.69|5714.69|5676.69|5713.83|5675.83|9
1606880510000|2020-12-02 03:41:50|5714.55|5676.55|5713.71|5675.71|5714.55|5676.55|5713.66|5675.66|9
1606880520000|2020-12-02 03:42:00|5713.45|5675.45|5713.25|5675.25|5713.45|5675.45|5713.18|5675.18|10
1606880530000|2020-12-02 03:42:10|5713.09|5675.09|5712.56|5674.56|5713.1|5675.1|5712.54|5674.54|10
1606880540000|2020-12-02 03:42:20|5712.83|5674.83|5712.98|5674.98|5713.05|5675.05|5712.65|5674.65|10
1606880550000|2020-12-02 03:42:30|5712.88|5674.88|5712.12|5674.12|5712.89|5674.89|5712.12|5674.12|10
1606880560000|2020-12-02 03:42:40|5712.08|5674.08|5711.84|5673.84|5712.1|5674.1|5711.84|5673.84|10
1606880570000|2020-12-02 03:42:50|5711.74|5673.74|5710.84|5672.84|5711.74|5673.74|5710.84|5672.84|10
1606880580000|2020-12-02 03:43:00|5710.63|5672.63|5709.05|5671.05|5710.63|5672.63|5709.05|5671.05|10
1606880590000|2020-12-02 03:43:10|5708.62|5670.62|5708.17|5670.17|5708.62|5670.62|5707.84|5669.84|9
1606880600000|2020-12-02 03:43:20|5708.23|5670.23|5706.66|5668.66|5708.23|5670.23|5706.66|5668.66|10
1606880610000|2020-12-02 03:43:30|5706.63|5668.63|5705.01|5667.01|5706.65|5668.65|5705.01|5667.01|10
1606880620000|2020-12-02 03:43:40|5704.99|5666.99|5706.24|5668.24|5706.24|5668.24|5704.52|5666.52|10
1606880630000|2020-12-02 03:43:50|5706.38|5668.38|5706.07|5668.07|5706.59|5668.59|5706.07|5668.07|8
1606880640000|2020-12-02 03:44:00|5706.11|5668.11|5705.46|5667.46|5706.11|5668.11|5705.46|5667.46|9
1606880650000|2020-12-02 03:44:10|5705.53|5667.53|5704.98|5666.98|5705.53|5667.53|5704.98|5666.98|10
1606880660000|2020-12-02 03:44:20|5704.97|5666.97|5705.12|5667.12|5705.23|5667.23|5704.97|5666.97|9
1606880670000|2020-12-02 03:44:30|5704.9|5666.9|5705.05|5667.05|5705.11|5667.11|5704.9|5666.9|10
1606880680000|2020-12-02 03:44:40|5705.27|5667.27|5706.12|5668.12|5706.12|5668.12|5704.81|5666.81|8
1606880690000|2020-12-02 03:44:50|5706.38|5668.38|5707.92|5669.92|5707.92|5669.92|5706.38|5668.38|10
1606880700000|2020-12-02 03:45:00|5708.23|5670.23|5709.87|5671.87|5709.9|5671.9|5708.23|5670.23|10
1606880710000|2020-12-02 03:45:10|5709.9|5671.9|5711|5673|5711|5673|5709.88|5671.88|10
1606880720000|2020-12-02 03:45:20|5711.16|5673.16|5712.6|5674.6|5712.6|5674.6|5711.16|5673.16|9
1606880730000|2020-12-02 03:45:30|5713.12|5675.12|5713.98|5675.98|5714.3|5676.3|5713.11|5675.11|10
1606880740000|2020-12-02 03:45:40|5713.99|5675.99|5711.39|5673.39|5713.99|5675.99|5711.13|5673.13|10
1606880750000|2020-12-02 03:45:50|5711.34|5673.34|5710.48|5672.48|5711.38|5673.38|5710.48|5672.48|10
1606880760000|2020-12-02 03:46:00|5710.66|5672.66|5709.72|5671.72|5710.66|5672.66|5709.72|5671.72|10
1606880770000|2020-12-02 03:46:10|5709.79|5671.79|5707.75|5669.75|5709.79|5671.79|5707.75|5669.75|9
1606880780000|2020-12-02 03:46:20|5707.74|5669.74|5706.61|5668.61|5708.01|5670.01|5706.61|5668.61|10
1606880790000|2020-12-02 03:46:30|5706.59|5668.59|5705.51|5667.51|5706.59|5668.59|5705.51|5667.51|9
1606880800000|2020-12-02 03:46:40|5705.58|5667.58|5702.53|5664.53|5705.67|5667.67|5702.53|5664.53|10
1606880810000|2020-12-02 03:46:50|5701.43|5663.43|5700.94|5662.94|5701.82|5663.82|5700.9|5662.9|9
1606880820000|2020-12-02 03:47:00|5700.34|5662.34|5701.29|5663.29|5701.29|5663.29|5700.23|5662.23|10
1606880830000|2020-12-02 03:47:10|5701.33|5663.33|5701.32|5663.32|5701.33|5663.33|5701.03|5663.03|9
1606880840000|2020-12-02 03:47:20|5701.38|5663.38|5702.46|5664.46|5702.46|5664.46|5701.36|5663.36|10
1606880850000|2020-12-02 03:47:30|5702.6|5664.6|5702.46|5664.46|5702.99|5664.99|5702.14|5664.14|10
1606880860000|2020-12-02 03:47:40|5702.26|5664.26|5701.65|5663.65|5702.26|5664.26|5701.65|5663.65|10
1606880870000|2020-12-02 03:47:50|5701.64|5663.64|5700.92|5662.92|5701.64|5663.64|5700.75|5662.75|10
1606880880000|2020-12-02 03:48:00|5701|5663|5702.24|5664.24|5702.24|5664.24|5701|5663|10
1606880890000|2020-12-02 03:48:10|5702.25|5664.25|5702.18|5664.18|5702.43|5664.43|5702.04|5664.04|10
1606880900000|2020-12-02 03:48:20|5702.15|5664.15|5701.39|5663.39|5702.4|5664.4|5701.39|5663.39|10
1606880910000|2020-12-02 03:48:30|5701.3|5663.3|5700.37|5662.37|5701.31|5663.31|5700.37|5662.37|10
1606880920000|2020-12-02 03:48:40|5700.2|5662.2|5698.32|5660.32|5700.2|5662.2|5698.32|5660.32|10
1606880930000|2020-12-02 03:48:50|5698.26|5660.26|5696.73|5658.73|5698.26|5660.26|5696.73|5658.73|10
1606880940000|2020-12-02 03:49:00|5696.72|5658.72|5694.8|5656.8|5696.72|5658.72|5694.8|5656.8|10
1606880950000|2020-12-02 03:49:10|5694.81|5656.81|5693.59|5655.59|5694.81|5656.81|5693.59|5655.59|10
1606880960000|2020-12-02 03:49:20|5693.29|5655.29|5693.03|5655.03|5693.32|5655.32|5692.74|5654.74|8
1606880970000|2020-12-02 03:49:30|5693.22|5655.22|5694.53|5656.53|5694.53|5656.53|5693.17|5655.17|10
1606880980000|2020-12-02 03:49:40|5694.59|5656.59|5694.5|5656.5|5694.9|5656.9|5694.5|5656.5|9
1606880990000|2020-12-02 03:49:50|5694.32|5656.32|5694.79|5656.79|5694.79|5656.79|5694.32|5656.32|10
1606881000000|2020-12-02 03:50:00|5695.01|5657.01|5694.7|5656.7|5695.56|5657.56|5694.7|5656.7|10
1606881010000|2020-12-02 03:50:10|5694.24|5656.24|5693.15|5655.15|5694.24|5656.24|5693.15|5655.15|10
1606881020000|2020-12-02 03:50:20|5692.79|5654.79|5689.95|5651.95|5692.79|5654.79|5689.95|5651.95|10
1606881030000|2020-12-02 03:50:30|5689.87|5651.87|5687.6|5649.6|5689.95|5651.95|5687.6|5649.6|10
1606881040000|2020-12-02 03:50:40|5687.35|5649.35|5683.8|5645.8|5687.35|5649.35|5683.8|5645.8|10
1606881050000|2020-12-02 03:50:50|5683.81|5645.81|5680.75|5642.75|5683.81|5645.81|5680.75|5642.75|10
1606881060000|2020-12-02 03:51:00|5680.72|5642.72|5680.41|5642.41|5681.22|5643.22|5680.41|5642.41|10
1606881070000|2020-12-02 03:51:10|5680.32|5642.32|5679.52|5641.52|5680.32|5642.32|5679.43|5641.43|10
1606881080000|2020-12-02 03:51:20|5679.49|5641.49|5679.31|5641.31|5679.94|5641.94|5679.21|5641.21|10
1606881090000|2020-12-02 03:51:30|5679.23|5641.23|5678.51|5640.51|5679.23|5641.23|5678.2|5640.2|10
1606881100000|2020-12-02 03:51:40|5678.37|5640.37|5678.54|5640.54|5678.64|5640.64|5678.2|5640.2|10
1606881110000|2020-12-02 03:51:50|5678.2|5640.2|5677.05|5639.05|5678.47|5640.47|5677.05|5639.05|9
1606881120000|2020-12-02 03:52:00|5676.8|5638.8|5675.24|5637.24|5676.8|5638.8|5675.24|5637.24|10
1606881130000|2020-12-02 03:52:10|5674.77|5636.77|5675.65|5637.65|5675.65|5637.65|5674.44|5636.44|9
1606881140000|2020-12-02 03:52:20|5675.55|5637.55|5674.98|5636.98|5676.03|5638.03|5674.98|5636.98|9
1606881150000|2020-12-02 03:52:30|5675|5637|5673.42|5635.42|5675|5637|5673.42|5635.42|10
1606881160000|2020-12-02 03:52:40|5673.41|5635.41|5672.77|5634.77|5673.46|5635.46|5672.77|5634.77|10
1606881170000|2020-12-02 03:52:50|5672.79|5634.79|5673.43|5635.43|5673.43|5635.43|5672.79|5634.79|10
1606881180000|2020-12-02 03:53:00|5673.35|5635.35|5675.05|5637.05|5675.05|5637.05|5673.3|5635.3|10
1606881190000|2020-12-02 03:53:10|5675.18|5637.18|5674.71|5636.71|5675.42|5637.42|5674.64|5636.64|9
1606881200000|2020-12-02 03:53:20|5674.7|5636.7|5674.45|5636.45|5674.7|5636.7|5674.45|5636.45|10
1606881210000|2020-12-02 03:53:30|5674.02|5636.02|5672.95|5634.95|5674.02|5636.02|5672.95|5634.95|9
1606881220000|2020-12-02 03:53:40|5672.8|5634.8|5672.81|5634.81|5672.82|5634.82|5672.6|5634.6|10
1606881230000|2020-12-02 03:53:50|5672.68|5634.68|5672|5634|5672.81|5634.81|5672|5634|9
1606881240000|2020-12-02 03:54:00|5671.82|5633.82|5670.85|5632.85|5671.82|5633.82|5670.85|5632.85|10
1606881250000|2020-12-02 03:54:10|5670.88|5632.88|5670.21|5632.21|5671.06|5633.06|5670.21|5632.21|9
1606881260000|2020-12-02 03:54:20|5669.8|5631.8|5666.46|5628.46|5669.8|5631.8|5666.46|5628.46|10
1606881270000|2020-12-02 03:54:30|5665.97|5627.97|5664.22|5626.22|5665.97|5627.97|5664.22|5626.22|10
1606881280000|2020-12-02 03:54:40|5664.07|5626.07|5663.52|5625.52|5664.07|5626.07|5663.32|5625.32|9
1606881290000|2020-12-02 03:54:50|5663.46|5625.46|5662.79|5624.79|5663.82|5625.82|5662.79|5624.79|10
1606881300000|2020-12-02 03:55:00|5662.74|5624.74|5661.28|5623.28|5662.75|5624.75|5661.28|5623.28|10
1606881310000|2020-12-02 03:55:10|5661.22|5623.22|5659.8|5621.8|5661.49|5623.49|5659.8|5621.8|10
1606881320000|2020-12-02 03:55:20|5660.07|5622.07|5661.55|5623.55|5661.55|5623.55|5659.84|5621.84|10
1606881330000|2020-12-02 03:55:30|5662.73|5624.73|5664.43|5626.43|5665.06|5627.06|5662.73|5624.73|10
1606881340000|2020-12-02 03:55:40|5664.07|5626.07|5663.6|5625.6|5664.07|5626.07|5663.18|5625.18|10
1606881350000|2020-12-02 03:55:50|5663.48|5625.48|5662.81|5624.81|5663.48|5625.48|5662.55|5624.55|10
1606881360000|2020-12-02 03:56:00|5662.89|5624.89|5661.81|5623.81|5662.89|5624.89|5661.81|5623.81|10
1606881370000|2020-12-02 03:56:10|5661.29|5623.29|5660.82|5622.82|5661.29|5623.29|5660.82|5622.82|9
1606881380000|2020-12-02 03:56:20|5660.84|5622.84|5660.27|5622.27|5660.84|5622.84|5659.99|5621.99|9
1606881390000|2020-12-02 03:56:30|5660.37|5622.37|5659.57|5621.57|5660.48|5622.48|5659.57|5621.57|10
1606881400000|2020-12-02 03:56:40|5659.69|5621.69|5660.83|5622.83|5660.83|5622.83|5659.62|5621.62|10
1606881410000|2020-12-02 03:56:50|5660.73|5622.73|5660.6|5622.6|5660.83|5622.83|5660.59|5622.59|9
1606881420000|2020-12-02 03:57:00|5660.83|5622.83|5661.84|5623.84|5661.84|5623.84|5660.83|5622.83|10
1606881430000|2020-12-02 03:57:10|5662.48|5624.48|5667.07|5629.07|5667.09|5629.09|5662.48|5624.48|10
1606881440000|2020-12-02 03:57:20|5667.33|5629.33|5671.14|5633.14|5671.14|5633.14|5667.33|5629.33|10
1606881450000|2020-12-02 03:57:30|5670.68|5632.68|5671.52|5633.52|5671.58|5633.58|5670.68|5632.68|10
1606881460000|2020-12-02 03:57:40|5671.96|5633.96|5671.9|5633.9|5671.96|5633.96|5671.78|5633.78|10
1606881470000|2020-12-02 03:57:50|5672.2|5634.2|5670.59|5632.59|5672.2|5634.2|5670.59|5632.59|10
1606881480000|2020-12-02 03:58:00|5670.58|5632.58|5670.77|5632.77|5670.77|5632.77|5670.3|5632.3|10
1606881490000|2020-12-02 03:58:10|5670.7|5632.7|5670.44|5632.44|5670.72|5632.72|5670.44|5632.44|9
1606881500000|2020-12-02 03:58:20|5669.92|5631.92|5668.61|5630.61|5669.92|5631.92|5668.61|5630.61|10
1606881510000|2020-12-02 03:58:30|5668.4|5630.4|5669.63|5631.63|5669.63|5631.63|5668.34|5630.34|7
1606881520000|2020-12-02 03:58:40|5669.98|5631.98|5669.9|5631.9|5670.27|5632.27|5669.9|5631.9|10
1606881530000|2020-12-02 03:58:50|5669.82|5631.82|5667.78|5629.78|5669.82|5631.82|5667.78|5629.78|10
1606881540000|2020-12-02 03:59:00|5667.85|5629.85|5668.18|5630.18|5668.18|5630.18|5667.59|5629.59|10
1606881550000|2020-12-02 03:59:10|5668.05|5630.05|5667.56|5629.56|5668.38|5630.38|5667.56|5629.56|10
1606881560000|2020-12-02 03:59:20|5667.53|5629.53|5667.54|5629.54|5667.69|5629.69|5667.53|5629.53|10
1606881570000|2020-12-02 03:59:30|5667.48|5629.48|5667.98|5629.98|5667.98|5629.98|5667.48|5629.48|9
1606881580000|2020-12-02 03:59:40|5667.99|5629.99|5668.73|5630.73|5668.73|5630.73|5667.88|5629.88|10
1606881590000|2020-12-02 03:59:50|5669.13|5631.13|5670.22|5632.22|5670.22|5632.22|5668.92|5630.92|10
1606881600000|2020-12-02 04:00:00|5670.37|5632.37|5672.81|5634.81|5672.81|5634.81|5670.2|5632.2|10
1606881610000|2020-12-02 04:00:10|5673.44|5635.44|5678.25|5640.25|5678.25|5640.25|5673.44|5635.44|10
1606881620000|2020-12-02 04:00:20|5679.27|5641.27|5684.77|5646.77|5684.77|5646.77|5679.27|5641.27|10
1606881630000|2020-12-02 04:00:30|5685.07|5647.07|5687.13|5649.13|5687.13|5649.13|5685.07|5647.07|10
1606881640000|2020-12-02 04:00:40|5687.44|5649.44|5689.62|5651.62|5689.75|5651.75|5687.44|5649.44|10
1606881650000|2020-12-02 04:00:50|5689.79|5651.79|5690.15|5652.15|5690.15|5652.15|5689.73|5651.73|10
1606881660000|2020-12-02 04:01:00|5690.22|5652.22|5691.21|5653.21|5691.21|5653.21|5690.02|5652.02|10
1606881670000|2020-12-02 04:01:10|5691.34|5653.34|5694.92|5656.92|5694.92|5656.92|5691.34|5653.34|10
1606881680000|2020-12-02 04:01:20|5694.82|5656.82|5695.31|5657.31|5695.31|5657.31|5694.4|5656.4|10
1606881690000|2020-12-02 04:01:30|5695.73|5657.73|5696.99|5658.99|5696.99|5658.99|5695.47|5657.47|10
1606881700000|2020-12-02 04:01:40|5696.96|5658.96|5697.33|5659.33|5697.33|5659.33|5696.48|5658.48|10
1606881710000|2020-12-02 04:01:50|5697.21|5659.21|5697.91|5659.91|5698.06|5660.06|5697.15|5659.15|10
1606881720000|2020-12-02 04:02:00|5697.99|5659.99|5697.59|5659.59|5698.67|5660.67|5697.59|5659.59|9
1606881730000|2020-12-02 04:02:10|5697.21|5659.21|5696.51|5658.51|5697.21|5659.21|5696.43|5658.43|10
1606881740000|2020-12-02 04:02:20|5696.44|5658.44|5696.97|5658.97|5697.11|5659.11|5696.44|5658.44|10
1606881750000|2020-12-02 04:02:30|5696.9|5658.9|5696.97|5658.97|5696.97|5658.97|5696.67|5658.67|9
1606881760000|2020-12-02 04:02:40|5696.91|5658.91|5697.45|5659.45|5697.45|5659.45|5696.79|5658.79|10
1606881770000|2020-12-02 04:02:50|5697.54|5659.54|5697.79|5659.79|5697.79|5659.79|5697.3|5659.3|9
1606881780000|2020-12-02 04:03:00|5697.77|5659.77|5698.84|5660.84|5698.84|5660.84|5697.77|5659.77|10
1606881790000|2020-12-02 04:03:10|5699.06|5661.06|5699.03|5661.03|5699.62|5661.62|5698.9|5660.9|10
1606881800000|2020-12-02 04:03:20|5699.28|5661.28|5700.01|5662.01|5700.05|5662.05|5699.09|5661.09|9
1606881810000|2020-12-02 04:03:30|5700.1|5662.1|5701.11|5663.11|5701.11|5663.11|5700.04|5662.04|9
1606881820000|2020-12-02 04:03:40|5701.09|5663.09|5702.09|5664.09|5702.09|5664.09|5701.09|5663.09|10
1606881830000|2020-12-02 04:03:50|5701.89|5663.89|5701.29|5663.29|5701.89|5663.89|5701.26|5663.26|10
1606881840000|2020-12-02 04:04:00|5701.36|5663.36|5703.12|5665.12|5703.12|5665.12|5701.36|5663.36|10
1606881850000|2020-12-02 04:04:10|5703.1|5665.1|5704.55|5666.55|5704.67|5666.67|5703.1|5665.1|10
1606881860000|2020-12-02 04:04:20|5705.03|5667.03|5705.86|5667.86|5705.86|5667.86|5705.03|5667.03|10
1606881870000|2020-12-02 04:04:30|5706.07|5668.07|5705.84|5667.84|5706.73|5668.73|5705.84|5667.84|10
1606881880000|2020-12-02 04:04:40|5705.41|5667.41|5704.81|5666.81|5705.41|5667.41|5704.75|5666.75|10
1606881890000|2020-12-02 04:04:50|5704.5|5666.5|5700.57|5662.57|5704.5|5666.5|5700.57|5662.57|10
1606881900000|2020-12-02 04:05:00|5700.32|5662.32|5697.99|5659.99|5700.32|5662.32|5697.99|5659.99|10
1606881910000|2020-12-02 04:05:10|5697.79|5659.79|5695.84|5657.84|5698.11|5660.11|5695.84|5657.84|10
1606881920000|2020-12-02 04:05:20|5695.57|5657.57|5692.26|5654.26|5695.57|5657.57|5692.26|5654.26|10
1606881930000|2020-12-02 04:05:30|5691.89|5653.89|5689.64|5651.64|5691.89|5653.89|5689.64|5651.64|10
1606881940000|2020-12-02 04:05:40|5689.04|5651.04|5686.56|5648.56|5689.04|5651.04|5686.5|5648.5|10
1606881950000|2020-12-02 04:05:50|5686.06|5648.06|5681.67|5643.67|5686.06|5648.06|5681.67|5643.67|10
1606881960000|2020-12-02 04:06:00|5681.65|5643.65|5681.37|5643.37|5681.88|5643.88|5680.79|5642.79|10
1606881970000|2020-12-02 04:06:10|5681.66|5643.66|5681.04|5643.04|5682.62|5644.62|5681.04|5643.04|10
1606881980000|2020-12-02 04:06:20|5681.31|5643.31|5677.79|5639.79|5681.31|5643.31|5677.79|5639.79|10
1606881990000|2020-12-02 04:06:30|5677.97|5639.97|5677.15|5639.15|5678.13|5640.13|5677.15|5639.15|10
1606882000000|2020-12-02 04:06:40|5677.1|5639.1|5675.86|5637.86|5677.22|5639.22|5675.86|5637.86|10
1606882010000|2020-12-02 04:06:50|5675.77|5637.77|5673.22|5635.22|5675.77|5637.77|5673.22|5635.22|10
1606882020000|2020-12-02 04:07:00|5672.64|5634.64|5669.61|5631.61|5672.64|5634.64|5669.61|5631.61|10
1606882030000|2020-12-02 04:07:10|5668.97|5630.97|5666.11|5628.11|5669.14|5631.14|5666.11|5628.11|10
1606882040000|2020-12-02 04:07:20|5666.2|5628.2|5663.67|5625.67|5666.5|5628.5|5663.67|5625.67|10
1606882050000|2020-12-02 04:07:30|5663.58|5625.58|5663.46|5625.46|5664.11|5626.11|5663.33|5625.33|10
1606882060000|2020-12-02 04:07:40|5663.42|5625.42|5662.93|5624.93|5663.51|5625.51|5662.93|5624.93|9
1606882070000|2020-12-02 04:07:50|5663.11|5625.11|5663.79|5625.79|5663.79|5625.79|5663.06|5625.06|10
1606882080000|2020-12-02 04:08:00|5664.16|5626.16|5664.47|5626.47|5664.61|5626.61|5664.07|5626.07|8
1606882090000|2020-12-02 04:08:10|5664.45|5626.45|5662.56|5624.56|5664.78|5626.78|5662.56|5624.56|10
1606882100000|2020-12-02 04:08:20|5662.17|5624.17|5660.18|5622.18|5662.17|5624.17|5660.18|5622.18|10
1606882110000|2020-12-02 04:08:30|5660.33|5622.33|5658.68|5620.68|5660.33|5622.33|5658.68|5620.68|10
1606882120000|2020-12-02 04:08:40|5658.78|5620.78|5658.75|5620.75|5659.18|5621.18|5658.48|5620.48|10
1606882130000|2020-12-02 04:08:50|5658.56|5620.56|5657.75|5619.75|5658.56|5620.56|5657.58|5619.58|10
1606882140000|2020-12-02 04:09:00|5657.72|5619.72|5657.51|5619.51|5657.72|5619.72|5657.39|5619.39|9
1606882150000|2020-12-02 04:09:10|5657.56|5619.56|5657.77|5619.77|5657.77|5619.77|5657.52|5619.52|10
1606882160000|2020-12-02 04:09:20|5657.72|5619.72|5657.1|5619.1|5657.92|5619.92|5657.05|5619.05|10
1606882170000|2020-12-02 04:09:30|5657.16|5619.16|5657.86|5619.86|5657.86|5619.86|5656.99|5618.99|9
1606882180000|2020-12-02 04:09:40|5657.77|5619.77|5657.97|5619.97|5658.29|5620.29|5657.76|5619.76|10
1606882190000|2020-12-02 04:09:50|5657.83|5619.83|5655.44|5617.44|5657.84|5619.84|5655.44|5617.44|9
1606882200000|2020-12-02 04:10:00|5655.29|5617.29|5652.11|5614.11|5655.29|5617.29|5652.11|5614.11|10
1606882210000|2020-12-02 04:10:10|5651.78|5613.78|5650|5612|5651.78|5613.78|5650|5612|10
1606882220000|2020-12-02 04:10:20|5649.76|5611.76|5647.1|5609.1|5649.76|5611.76|5647.1|5609.1|10
1606882230000|2020-12-02 04:10:30|5646.74|5608.74|5648.49|5610.49|5648.49|5610.49|5646.74|5608.74|10
1606882240000|2020-12-02 04:10:40|5648.7|5610.7|5649.01|5611.01|5649.86|5611.86|5648.7|5610.7|10
1606882250000|2020-12-02 04:10:50|5648.67|5610.67|5646.88|5608.88|5648.67|5610.67|5646.88|5608.88|10
1606882260000|2020-12-02 04:11:00|5647.04|5609.04|5646.46|5608.46|5647.22|5609.22|5646.46|5608.46|10
1606882270000|2020-12-02 04:11:10|5646.31|5608.31|5646.46|5608.46|5646.46|5608.46|5646.29|5608.29|9
1606882280000|2020-12-02 04:11:20|5646.77|5608.77|5647.08|5609.08|5647.32|5609.32|5646.61|5608.61|10
1606882290000|2020-12-02 04:11:30|5647.01|5609.01|5647.09|5609.09|5647.18|5609.18|5646.8|5608.8|9
1606882300000|2020-12-02 04:11:40|5647.3|5609.3|5646.76|5608.76|5647.36|5609.36|5646.58|5608.58|10
1606882310000|2020-12-02 04:11:50|5646.7|5608.7|5646.78|5608.78|5646.78|5608.78|5646.32|5608.32|9
1606882320000|2020-12-02 04:12:00|5646.48|5608.48|5647.31|5609.31|5647.4|5609.4|5646.48|5608.48|10
1606882330000|2020-12-02 04:12:10|5647.41|5609.41|5647.23|5609.23|5647.85|5609.85|5647.23|5609.23|9
1606882340000|2020-12-02 04:12:20|5647.82|5609.82|5648.93|5610.93|5648.93|5610.93|5647.82|5609.82|10
1606882350000|2020-12-02 04:12:30|5648.76|5610.76|5647.76|5609.76|5649.05|5611.05|5647.76|5609.76|10
1606882360000|2020-12-02 04:12:40|5647.64|5609.64|5647.83|5609.83|5647.83|5609.83|5646.83|5608.83|10
1606882370000|2020-12-02 04:12:50|5647.98|5609.98|5648.88|5610.88|5649.1|5611.1|5647.98|5609.98|10
1606882380000|2020-12-02 04:13:00|5648.91|5610.91|5646.85|5608.85|5649.11|5611.11|5646.85|5608.85|10
1606882390000|2020-12-02 04:13:10|5646.23|5608.23|5644.96|5606.96|5646.23|5608.23|5644.62|5606.62|10
1606882400000|2020-12-02 04:13:20|5644.75|5606.75|5643.89|5605.89|5644.75|5606.75|5643.89|5605.89|10
1606882410000|2020-12-02 04:13:30|5643.71|5605.71|5641.73|5603.73|5643.81|5605.81|5641.73|5603.73|10
1606882420000|2020-12-02 04:13:40|5641.21|5603.21|5638.46|5600.46|5641.21|5603.21|5638.46|5600.46|10
1606882430000|2020-12-02 04:13:50|5637.79|5599.79|5634.95|5596.95|5637.79|5599.79|5634.82|5596.82|10
1606882440000|2020-12-02 04:14:00|5634.72|5596.72|5634.56|5596.56|5634.72|5596.72|5633.88|5595.88|10
1606882450000|2020-12-02 04:14:10|5635.5|5597.5|5636.07|5598.07|5636.31|5598.31|5635.5|5597.5|10
1606882460000|2020-12-02 04:14:20|5636.13|5598.13|5636.48|5598.48|5636.48|5598.48|5635.3|5597.3|10
1606882470000|2020-12-02 04:14:30|5636.62|5598.62|5636.15|5598.15|5636.62|5598.62|5636.05|5598.05|10
1606882480000|2020-12-02 04:14:40|5635.82|5597.82|5634.13|5596.13|5635.82|5597.82|5633.94|5595.94|10
1606882490000|2020-12-02 04:14:50|5633.66|5595.66|5633.11|5595.11|5633.66|5595.66|5633.01|5595.01|10
1606882500000|2020-12-02 04:15:00|5633.46|5595.46|5633.7|5595.7|5633.72|5595.72|5633.46|5595.46|10
1606882510000|2020-12-02 04:15:10|5633.65|5595.65|5634.62|5596.62|5634.62|5596.62|5633.11|5595.11|10
1606882520000|2020-12-02 04:15:20|5634.97|5596.97|5634.65|5596.65|5635.25|5597.25|5634.65|5596.65|10
1606882530000|2020-12-02 04:15:30|5634.68|5596.68|5634.49|5596.49|5635.27|5597.27|5634.49|5596.49|10
1606882540000|2020-12-02 04:15:40|5634.25|5596.25|5632.73|5594.73|5634.25|5596.25|5631.63|5593.63|9
1606882550000|2020-12-02 04:15:50|5632.14|5594.14|5631.26|5593.26|5632.14|5594.14|5631.26|5593.26|10
1606882560000|2020-12-02 04:16:00|5630.28|5592.28|5629.77|5591.77|5630.28|5592.28|5629.36|5591.36|10
1606882570000|2020-12-02 04:16:10|5629.59|5591.59|5628.38|5590.38|5629.82|5591.82|5628.07|5590.07|10
1606882580000|2020-12-02 04:16:20|5628.19|5590.19|5626.28|5588.28|5628.19|5590.19|5626.28|5588.28|10
1606882590000|2020-12-02 04:16:30|5626.16|5588.16|5626.36|5588.36|5626.39|5588.39|5625.31|5587.31|10
1606882600000|2020-12-02 04:16:40|5626.46|5588.46|5626.46|5588.46|5626.8|5588.8|5626.19|5588.19|9
1606882610000|2020-12-02 04:16:50|5626.73|5588.73|5629.05|5591.05|5629.05|5591.05|5626.73|5588.73|10
1606882620000|2020-12-02 04:17:00|5629.31|5591.31|5632.52|5594.52|5632.59|5594.59|5629.31|5591.31|10
1606882630000|2020-12-02 04:17:10|5633.46|5595.46|5636.8|5598.8|5636.8|5598.8|5633.46|5595.46|10
1606882640000|2020-12-02 04:17:20|5636.94|5598.94|5638.47|5600.47|5638.47|5600.47|5636.82|5598.82|10
1606882650000|2020-12-02 04:17:30|5638.95|5600.95|5639.7|5601.7|5639.7|5601.7|5638.85|5600.85|10
1606882660000|2020-12-02 04:17:40|5639.63|5601.63|5638.84|5600.84|5639.63|5601.63|5638.79|5600.79|9
1606882670000|2020-12-02 04:17:50|5638.19|5600.19|5638.02|5600.02|5638.51|5600.51|5637.94|5599.94|10
1606882680000|2020-12-02 04:18:00|5638.12|5600.12|5637.37|5599.37|5638.23|5600.23|5637.37|5599.37|10
1606882690000|2020-12-02 04:18:10|5637.28|5599.28|5634.46|5596.46|5637.28|5599.28|5634.41|5596.41|10
1606882700000|2020-12-02 04:18:20|5633.52|5595.52|5632.68|5594.68|5633.52|5595.52|5632.68|5594.68|9
1606882710000|2020-12-02 04:18:30|5632.99|5594.99|5631.06|5593.06|5633.06|5595.06|5631.06|5593.06|10
1606882720000|2020-12-02 04:18:40|5631.17|5593.17|5629.18|5591.18|5631.17|5593.17|5629.18|5591.18|9
1606882730000|2020-12-02 04:18:50|5628.73|5590.73|5626.89|5588.89|5628.73|5590.73|5626.89|5588.89|10
1606882740000|2020-12-02 04:19:00|5626.67|5588.67|5624.63|5586.63|5626.67|5588.67|5624.29|5586.29|10
1606882750000|2020-12-02 04:19:10|5624.22|5586.22|5624.21|5586.21|5624.55|5586.55|5624.12|5586.12|10
1606882760000|2020-12-02 04:19:20|5623.68|5585.68|5622.18|5584.18|5623.68|5585.68|5622.1|5584.1|10
1606882770000|2020-12-02 04:19:30|5622.22|5584.22|5621.88|5583.88|5622.43|5584.43|5621.65|5583.65|10
1606882780000|2020-12-02 04:19:40|5621.97|5583.97|5621.55|5583.55|5622.08|5584.08|5621.55|5583.55|9
1606882790000|2020-12-02 04:19:50|5621.56|5583.56|5621.2|5583.2|5621.56|5583.56|5621.2|5583.2|9
1606882800000|2020-12-02 04:20:00|5621.33|5583.33|5622.33|5584.33|5622.33|5584.33|5621.33|5583.33|9
1606882810000|2020-12-02 04:20:10|5622.3|5584.3|5625.62|5587.62|5625.62|5587.62|5622.3|5584.3|10
1606882820000|2020-12-02 04:20:20|5625.77|5587.77|5629.17|5591.17|5629.17|5591.17|5625.77|5587.77|10
1606882830000|2020-12-02 04:20:30|5628.95|5590.95|5629.24|5591.24|5629.39|5591.39|5628.95|5590.95|9
1606882840000|2020-12-02 04:20:40|5629.31|5591.31|5629.46|5591.46|5629.73|5591.73|5629.02|5591.02|10
1606882850000|2020-12-02 04:20:50|5629.26|5591.26|5627.84|5589.84|5629.26|5591.26|5627.84|5589.84|10
1606882860000|2020-12-02 04:21:00|5627.69|5589.69|5625.44|5587.44|5627.69|5589.69|5625.44|5587.44|10
1606882870000|2020-12-02 04:21:10|5625.39|5587.39|5620.89|5582.89|5625.39|5587.39|5620.89|5582.89|10
1606882880000|2020-12-02 04:21:20|5619.62|5581.62|5617.96|5579.96|5619.62|5581.62|5617.89|5579.89|10
1606882890000|2020-12-02 04:21:30|5618.34|5580.34|5614.68|5576.68|5618.34|5580.34|5614.68|5576.68|10
1606882900000|2020-12-02 04:21:40|5614.94|5576.94|5614.09|5576.09|5614.94|5576.94|5614.05|5576.05|10
1606882910000|2020-12-02 04:21:50|5614.04|5576.04|5612.24|5574.24|5614.04|5576.04|5612.24|5574.24|10
1606882920000|2020-12-02 04:22:00|5612.19|5574.19|5611.77|5573.77|5612.39|5574.39|5611.77|5573.77|10
1606882930000|2020-12-02 04:22:10|5611.5|5573.5|5612.55|5574.55|5612.55|5574.55|5610.87|5572.87|10
1606882940000|2020-12-02 04:22:20|5613.05|5575.05|5612.41|5574.41|5613.16|5575.16|5612.41|5574.41|10
1606882950000|2020-12-02 04:22:30|5612.45|5574.45|5612.43|5574.43|5612.98|5574.98|5612.03|5574.03|10
1606882960000|2020-12-02 04:22:40|5612.57|5574.57|5613.06|5575.06|5613.06|5575.06|5612.57|5574.57|10
1606882970000|2020-12-02 04:22:50|5613.24|5575.24|5613.95|5575.95|5613.98|5575.98|5613.01|5575.01|10
1606882980000|2020-12-02 04:23:00|5614.32|5576.32|5614.95|5576.95|5615.04|5577.04|5614.32|5576.32|10
1606882990000|2020-12-02 04:23:10|5615.15|5577.15|5615.31|5577.31|5615.36|5577.36|5614.84|5576.84|9
1606883000000|2020-12-02 04:23:20|5615.45|5577.45|5615.78|5577.78|5616.11|5578.11|5615.45|5577.45|8
1606883010000|2020-12-02 04:23:30|5615.75|5577.75|5615.09|5577.09|5615.75|5577.75|5615.09|5577.09|10
1606883020000|2020-12-02 04:23:40|5615.68|5577.68|5616.44|5578.44|5616.52|5578.52|5615.68|5577.68|10
1606883030000|2020-12-02 04:23:50|5617.04|5579.04|5618.81|5580.81|5618.81|5580.81|5617.04|5579.04|10
1606883040000|2020-12-02 04:24:00|5618.55|5580.55|5618.54|5580.54|5618.71|5580.71|5618.12|5580.12|10
1606883050000|2020-12-02 04:24:10|5618.71|5580.71|5618.7|5580.7|5618.88|5580.88|5618.53|5580.53|10
1606883060000|2020-12-02 04:24:20|5618.83|5580.83|5620.59|5582.59|5620.59|5582.59|5618.83|5580.83|10
1606883070000|2020-12-02 04:24:30|5621.31|5583.31|5621.94|5583.94|5622.31|5584.31|5621.31|5583.31|10
1606883080000|2020-12-02 04:24:40|5622.34|5584.34|5621.58|5583.58|5622.42|5584.42|5621.54|5583.54|10
1606883090000|2020-12-02 04:24:50|5621.39|5583.39|5622|5584|5622|5584|5621.29|5583.29|10
1606883100000|2020-12-02 04:25:00|5621.99|5583.99|5621.54|5583.54|5622.6|5584.6|5621.53|5583.53|10
1606883110000|2020-12-02 04:25:10|5621.26|5583.26|5619.2|5581.2|5621.26|5583.26|5619.07|5581.07|10
1606883120000|2020-12-02 04:25:20|5618.52|5580.52|5617.79|5579.79|5618.52|5580.52|5617.79|5579.79|10
1606883130000|2020-12-02 04:25:30|5617.41|5579.41|5611.76|5573.76|5617.41|5579.41|5611.22|5573.22|10
1606883140000|2020-12-02 04:25:40|5611.71|5573.71|5607.81|5569.81|5611.71|5573.71|5607.81|5569.81|10
1606883150000|2020-12-02 04:25:50|5607.74|5569.74|5605.85|5567.85|5608.01|5570.01|5605.85|5567.85|8
1606883160000|2020-12-02 04:26:00|5605.65|5567.65|5600.52|5562.52|5605.65|5567.65|5600.52|5562.52|10
1606883170000|2020-12-02 04:26:10|5600.58|5562.58|5594.6|5556.6|5600.58|5562.58|5593.62|5555.62|10
1606883180000|2020-12-02 04:26:20|5593.58|5555.58|5592.75|5554.75|5593.62|5555.62|5592.64|5554.64|10
1606883190000|2020-12-02 04:26:30|5592.92|5554.92|5591.7|5553.7|5592.92|5554.92|5591.56|5553.56|10
1606883200000|2020-12-02 04:26:40|5591.11|5553.11|5590.05|5552.05|5591.32|5553.32|5589.51|5551.51|10
1606883210000|2020-12-02 04:26:50|5590.31|5552.31|5592.39|5554.39|5592.39|5554.39|5589.99|5551.99|9
1606883220000|2020-12-02 04:27:00|5592.44|5554.44|5595.11|5557.11|5595.11|5557.11|5592.44|5554.44|10
1606883230000|2020-12-02 04:27:10|5595.17|5557.17|5596.65|5558.65|5596.65|5558.65|5595.17|5557.17|10
1606883240000|2020-12-02 04:27:20|5596.83|5558.83|5598.15|5560.15|5598.42|5560.42|5596.83|5558.83|10
1606883250000|2020-12-02 04:27:30|5598.17|5560.17|5597.29|5559.29|5598.17|5560.17|5596.54|5558.54|10
1606883260000|2020-12-02 04:27:40|5596.07|5558.07|5592.91|5554.91|5596.07|5558.07|5592.91|5554.91|10
1606883270000|2020-12-02 04:27:50|5592.58|5554.58|5589.3|5551.3|5592.58|5554.58|5589.3|5551.3|10
1606883280000|2020-12-02 04:28:00|5589.06|5551.06|5589.65|5551.65|5590.06|5552.06|5588.82|5550.82|10
1606883290000|2020-12-02 04:28:10|5590.05|5552.05|5590.13|5552.13|5590.31|5552.31|5589.64|5551.64|10
1606883300000|2020-12-02 04:28:20|5589.68|5551.68|5589.12|5551.12|5589.68|5551.68|5588.95|5550.95|10
1606883310000|2020-12-02 04:28:30|5588.83|5550.83|5588.72|5550.72|5589.09|5551.09|5588.72|5550.72|9
1606883320000|2020-12-02 04:28:40|5588.75|5550.75|5589.12|5551.12|5589.12|5551.12|5588.6|5550.6|10
1606883330000|2020-12-02 04:28:50|5589.04|5551.04|5588.87|5550.87|5589.04|5551.04|5588.8|5550.8|8
1606883340000|2020-12-02 04:29:00|5588.93|5550.93|5588.59|5550.59|5589.02|5551.02|5588.34|5550.34|9
1606883350000|2020-12-02 04:29:10|5588.35|5550.35|5585.55|5547.55|5588.35|5550.35|5585.07|5547.07|10
1606883360000|2020-12-02 04:29:20|5585.59|5547.59|5585.36|5547.36|5585.59|5547.59|5584.61|5546.61|10
1606883370000|2020-12-02 04:29:30|5585.46|5547.46|5585.58|5547.58|5586.08|5548.08|5585.43|5547.43|10
1606883380000|2020-12-02 04:29:40|5585.78|5547.78|5586.98|5548.98|5587.19|5549.19|5585.78|5547.78|10
1606883390000|2020-12-02 04:29:50|5587.24|5549.24|5589.66|5551.66|5589.66|5551.66|5587.24|5549.24|10
1606883400000|2020-12-02 04:30:00|5590.87|5552.87|5593.83|5555.83|5593.92|5555.92|5590.87|5552.87|10
1606883410000|2020-12-02 04:30:10|5594.11|5556.11|5594.04|5556.04|5594.31|5556.31|5593.65|5555.65|10
1606883420000|2020-12-02 04:30:20|5594.23|5556.23|5596.88|5558.88|5596.88|5558.88|5594|5556|10
1606883430000|2020-12-02 04:30:30|5596.79|5558.79|5596.62|5558.62|5597.01|5559.01|5596.58|5558.58|10
1606883440000|2020-12-02 04:30:40|5596.5|5558.5|5597.71|5559.71|5597.71|5559.71|5596.5|5558.5|10
1606883450000|2020-12-02 04:30:50|5597.7|5559.7|5598.11|5560.11|5598.62|5560.62|5597.54|5559.54|10
1606883460000|2020-12-02 04:31:00|5598.22|5560.22|5598.29|5560.29|5598.59|5560.59|5598.1|5560.1|9
1606883470000|2020-12-02 04:31:10|5598.43|5560.43|5598.75|5560.75|5599.21|5561.21|5598.43|5560.43|10
1606883480000|2020-12-02 04:31:20|5598.93|5560.93|5599.04|5561.04|5599.42|5561.42|5598.93|5560.93|10
1606883490000|2020-12-02 04:31:30|5599.23|5561.23|5604.25|5566.25|5604.25|5566.25|5599.23|5561.23|10
1606883500000|2020-12-02 04:31:40|5604.14|5566.14|5605.53|5567.53|5605.6|5567.6|5604.14|5566.14|10
1606883510000|2020-12-02 04:31:50|5606.11|5568.11|5607.02|5569.02|5607.02|5569.02|5606.11|5568.11|10
1606883520000|2020-12-02 04:32:00|5607.38|5569.38|5610.1|5572.1|5610.1|5572.1|5607.38|5569.38|10
1606883530000|2020-12-02 04:32:10|5610.72|5572.72|5613.49|5575.49|5613.58|5575.58|5610.72|5572.72|10
1606883540000|2020-12-02 04:32:20|5613.76|5575.76|5614.43|5576.43|5614.74|5576.74|5613.75|5575.75|10
1606883550000|2020-12-02 04:32:30|5613.58|5575.58|5612.51|5574.51|5613.58|5575.58|5612.51|5574.51|9
1606883560000|2020-12-02 04:32:40|5612.22|5574.22|5609.93|5571.93|5612.22|5574.22|5609.93|5571.93|10
1606883570000|2020-12-02 04:32:50|5610.2|5572.2|5609.5|5571.5|5610.2|5572.2|5609.27|5571.27|9
1606883580000|2020-12-02 04:33:00|5609.32|5571.32|5609.89|5571.89|5609.94|5571.94|5609.32|5571.32|10
1606883590000|2020-12-02 04:33:10|5609.88|5571.88|5609.75|5571.75|5609.88|5571.88|5609.46|5571.46|8
1606883600000|2020-12-02 04:33:20|5609.76|5571.76|5609.16|5571.16|5609.76|5571.76|5609.11|5571.11|8
1606883610000|2020-12-02 04:33:30|5609.05|5571.05|5608.25|5570.25|5609.31|5571.31|5608.21|5570.21|10
1606883620000|2020-12-02 04:33:40|5607.48|5569.48|5604.52|5566.52|5607.48|5569.48|5604.23|5566.23|10
1606883630000|2020-12-02 04:33:50|5604.43|5566.43|5601.56|5563.56|5604.47|5566.47|5601.56|5563.56|10
1606883640000|2020-12-02 04:34:00|5601.19|5563.19|5597.5|5559.5|5601.19|5563.19|5597.5|5559.5|10
1606883650000|2020-12-02 04:34:10|5596.85|5558.85|5595.63|5557.63|5597.03|5559.03|5595.63|5557.63|10
1606883660000|2020-12-02 04:34:20|5595.53|5557.53|5596.94|5558.94|5596.94|5558.94|5595.53|5557.53|10
1606883670000|2020-12-02 04:34:30|5596.96|5558.96|5597.54|5559.54|5597.66|5559.66|5596.85|5558.85|10
1606883680000|2020-12-02 04:34:40|5597.71|5559.71|5599.15|5561.15|5599.15|5561.15|5597.71|5559.71|10
1606883690000|2020-12-02 04:34:50|5599.41|5561.41|5599.7|5561.7|5600.03|5562.03|5599.32|5561.32|10
1606883700000|2020-12-02 04:35:00|5599.68|5561.68|5600.91|5562.91|5600.91|5562.91|5599.68|5561.68|8
1606883710000|2020-12-02 04:35:10|5601.09|5563.09|5600.84|5562.84|5601.37|5563.37|5600.84|5562.84|10
1606883720000|2020-12-02 04:35:20|5600.81|5562.81|5600.38|5562.38|5600.93|5562.93|5600.01|5562.01|10
1606883730000|2020-12-02 04:35:30|5600.44|5562.44|5600.3|5562.3|5600.51|5562.51|5599.97|5561.97|10
1606883740000|2020-12-02 04:35:40|5599.91|5561.91|5599.76|5561.76|5599.91|5561.91|5599.5|5561.5|10
1606883750000|2020-12-02 04:35:50|5600.17|5562.17|5600.76|5562.76|5601.06|5563.06|5600.11|5562.11|10
1606883760000|2020-12-02 04:36:00|5600.79|5562.79|5605.71|5567.71|5605.71|5567.71|5600.79|5562.79|10
1606883770000|2020-12-02 04:36:10|5605.84|5567.84|5607.67|5569.67|5607.73|5569.73|5605.84|5567.84|10
1606883780000|2020-12-02 04:36:20|5607.52|5569.52|5606.63|5568.63|5608.11|5570.11|5606.53|5568.53|9
1606883790000|2020-12-02 04:36:30|5606.35|5568.35|5605.38|5567.38|5606.35|5568.35|5605.32|5567.32|10
1606883800000|2020-12-02 04:36:40|5605.22|5567.22|5604|5566|5605.29|5567.29|5604|5566|10
1606883810000|2020-12-02 04:36:50|5603.78|5565.78|5604.11|5566.11|5604.11|5566.11|5603.49|5565.49|10
1606883820000|2020-12-02 04:37:00|5604.58|5566.58|5603.9|5565.9|5604.72|5566.72|5603.9|5565.9|9
1606883830000|2020-12-02 04:37:10|5603.62|5565.62|5603.51|5565.51|5603.84|5565.84|5603.49|5565.49|10
1606883840000|2020-12-02 04:37:20|5603.54|5565.54|5604.71|5566.71|5604.71|5566.71|5603.54|5565.54|10
1606883850000|2020-12-02 04:37:30|5604.57|5566.57|5604.3|5566.3|5604.74|5566.74|5604.3|5566.3|10
1606883860000|2020-12-02 04:37:40|5604.31|5566.31|5604.4|5566.4|5604.4|5566.4|5603.93|5565.93|9
1606883870000|2020-12-02 04:37:50|5604.43|5566.43|5605.34|5567.34|5605.34|5567.34|5604.43|5566.43|10
1606883880000|2020-12-02 04:38:00|5605.44|5567.44|5607.46|5569.46|5607.46|5569.46|5605.44|5567.44|10
1606883890000|2020-12-02 04:38:10|5607.89|5569.89|5609.6|5571.6|5609.6|5571.6|5607.89|5569.89|10
1606883900000|2020-12-02 04:38:20|5609.95|5571.95|5611.91|5573.91|5611.91|5573.91|5609.95|5571.95|10
1606883910000|2020-12-02 04:38:30|5612.33|5574.33|5613.91|5575.91|5613.91|5575.91|5612.33|5574.33|10
1606883920000|2020-12-02 04:38:40|5614.08|5576.08|5615.5|5577.5|5615.69|5577.69|5614.08|5576.08|10
1606883930000|2020-12-02 04:38:50|5615.12|5577.12|5615.68|5577.68|5615.79|5577.79|5614.88|5576.88|10
1606883940000|2020-12-02 04:39:00|5616.12|5578.12|5615.38|5577.38|5616.12|5578.12|5615.38|5577.38|10
1606883950000|2020-12-02 04:39:10|5615.65|5577.65|5618.27|5580.27|5618.27|5580.27|5615.65|5577.65|9
1606883960000|2020-12-02 04:39:20|5619.03|5581.03|5621.59|5583.59|5621.59|5583.59|5619.03|5581.03|10
1606883970000|2020-12-02 04:39:30|5621.75|5583.75|5620.68|5582.68|5621.8|5583.8|5620.52|5582.52|10
1606883980000|2020-12-02 04:39:40|5621.09|5583.09|5622.77|5584.77|5622.77|5584.77|5621.09|5583.09|10
1606883990000|2020-12-02 04:39:50|5623.35|5585.35|5625.12|5587.12|5625.12|5587.12|5623.35|5585.35|10
1606884000000|2020-12-02 04:40:00|5625.33|5587.33|5625.76|5587.76|5625.95|5587.95|5625.33|5587.33|10
1606884010000|2020-12-02 04:40:10|5625.23|5587.23|5626.5|5588.5|5626.5|5588.5|5624.84|5586.84|10
1606884020000|2020-12-02 04:40:20|5626.53|5588.53|5625.84|5587.84|5626.53|5588.53|5625.84|5587.84|9
1606884030000|2020-12-02 04:40:30|5625.65|5587.65|5625.76|5587.76|5625.8|5587.8|5625.07|5587.07|10
1606884040000|2020-12-02 04:40:40|5626.04|5588.04|5625.62|5587.62|5626.04|5588.04|5625.61|5587.61|10
1606884050000|2020-12-02 04:40:50|5625.68|5587.68|5625.22|5587.22|5625.68|5587.68|5625.22|5587.22|10
1606884060000|2020-12-02 04:41:00|5625.4|5587.4|5625.24|5587.24|5626.23|5588.23|5625.24|5587.24|10
1606884070000|2020-12-02 04:41:10|5624.69|5586.69|5625.19|5587.19|5625.19|5587.19|5624.5|5586.5|9
1606884080000|2020-12-02 04:41:20|5625.3|5587.3|5625.26|5587.26|5625.56|5587.56|5625.26|5587.26|10
1606884090000|2020-12-02 04:41:30|5625.35|5587.35|5624.94|5586.94|5625.51|5587.51|5624.87|5586.87|10
1606884100000|2020-12-02 04:41:40|5624.95|5586.95|5625.72|5587.72|5625.72|5587.72|5624.89|5586.89|10
1606884110000|2020-12-02 04:41:50|5625.92|5587.92|5625.41|5587.41|5626.12|5588.12|5625.41|5587.41|10
1606884120000|2020-12-02 04:42:00|5625.68|5587.68|5625.57|5587.57|5625.75|5587.75|5625.46|5587.46|10
1606884130000|2020-12-02 04:42:10|5625.69|5587.69|5626.57|5588.57|5626.75|5588.75|5625.69|5587.69|10
1606884140000|2020-12-02 04:42:20|5626.82|5588.82|5627.33|5589.33|5627.33|5589.33|5626.78|5588.78|10
1606884150000|2020-12-02 04:42:30|5627.71|5589.71|5628.83|5590.83|5629.34|5591.34|5627.71|5589.71|10
1606884160000|2020-12-02 04:42:40|5629.08|5591.08|5629.3|5591.3|5629.42|5591.42|5629.08|5591.08|10
1606884170000|2020-12-02 04:42:50|5629.34|5591.34|5628.28|5590.28|5629.34|5591.34|5628.28|5590.28|9
1606884180000|2020-12-02 04:43:00|5628.11|5590.11|5629.13|5591.13|5629.13|5591.13|5627.92|5589.92|10
1606884190000|2020-12-02 04:43:10|5629.15|5591.15|5627.68|5589.68|5629.15|5591.15|5627.68|5589.68|10
1606884200000|2020-12-02 04:43:20|5627.54|5589.54|5628.49|5590.49|5628.49|5590.49|5627.54|5589.54|10
1606884210000|2020-12-02 04:43:30|5628.5|5590.5|5627.88|5589.88|5628.62|5590.62|5627.88|5589.88|10
1606884220000|2020-12-02 04:43:40|5627.68|5589.68|5626.94|5588.94|5627.68|5589.68|5626.94|5588.94|10
1606884230000|2020-12-02 04:43:50|5626.85|5588.85|5625.9|5587.9|5626.96|5588.96|5625.85|5587.85|10
1606884240000|2020-12-02 04:44:00|5625.98|5587.98|5625.74|5587.74|5625.99|5587.99|5625.57|5587.57|8
1606884250000|2020-12-02 04:44:10|5625.64|5587.64|5625.13|5587.13|5625.64|5587.64|5625.13|5587.13|7
1606884260000|2020-12-02 04:44:20|5624.9|5586.9|5621.75|5583.75|5624.9|5586.9|5621.75|5583.75|10
1606884270000|2020-12-02 04:44:30|5621.27|5583.27|5619.36|5581.36|5621.27|5583.27|5619.26|5581.26|10
1606884280000|2020-12-02 04:44:40|5619.4|5581.4|5620.99|5582.99|5620.99|5582.99|5619.4|5581.4|10
1606884290000|2020-12-02 04:44:50|5621.02|5583.02|5623.34|5585.34|5623.34|5585.34|5621.02|5583.02|10
1606884300000|2020-12-02 04:45:00|5623.64|5585.64|5625.89|5587.89|5625.89|5587.89|5623.64|5585.64|10
1606884310000|2020-12-02 04:45:10|5626.13|5588.13|5627.78|5589.78|5627.87|5589.87|5626.13|5588.13|10
1606884320000|2020-12-02 04:45:20|5627.84|5589.84|5630.66|5592.66|5630.74|5592.74|5627.84|5589.84|10
1606884330000|2020-12-02 04:45:30|5630.88|5592.88|5632.72|5594.72|5632.72|5594.72|5630.88|5592.88|10
1606884340000|2020-12-02 04:45:40|5632.77|5594.77|5633.02|5595.02|5633.02|5595.02|5632.35|5594.35|10
1606884350000|2020-12-02 04:45:50|5632.99|5594.99|5633.61|5595.61|5633.66|5595.66|5632.99|5594.99|10
1606884360000|2020-12-02 04:46:00|5633.73|5595.73|5634.08|5596.08|5634.08|5596.08|5633.38|5595.38|10
1606884370000|2020-12-02 04:46:10|5633.98|5595.98|5633.82|5595.82|5634.33|5596.33|5633.74|5595.74|10
1606884380000|2020-12-02 04:46:20|5633.84|5595.84|5633.06|5595.06|5633.84|5595.84|5632.86|5594.86|10
1606884390000|2020-12-02 04:46:30|5632.96|5594.96|5633.51|5595.51|5633.55|5595.55|5632.92|5594.92|10
1606884400000|2020-12-02 04:46:40|5633.49|5595.49|5633.17|5595.17|5633.49|5595.49|5633.1|5595.1|9
1606884410000|2020-12-02 04:46:50|5632.99|5594.99|5632.22|5594.22|5632.99|5594.99|5632.22|5594.22|10
1606884420000|2020-12-02 04:47:00|5632.15|5594.15|5630.64|5592.64|5632.16|5594.16|5630.64|5592.64|10
1606884430000|2020-12-02 04:47:10|5630.72|5592.72|5630.25|5592.25|5630.72|5592.72|5630.25|5592.25|10
1606884440000|2020-12-02 04:47:20|5630.16|5592.16|5628.95|5590.95|5630.16|5592.16|5628.76|5590.76|10
1606884450000|2020-12-02 04:47:30|5628.93|5590.93|5631.15|5593.15|5631.15|5593.15|5628.93|5590.93|9
1606884460000|2020-12-02 04:47:40|5631.45|5593.45|5632.5|5594.5|5632.5|5594.5|5631.45|5593.45|10
1606884470000|2020-12-02 04:47:50|5632.46|5594.46|5634.06|5596.06|5634.06|5596.06|5632.46|5594.46|10
1606884480000|2020-12-02 04:48:00|5634.09|5596.09|5637.11|5599.11|5637.11|5599.11|5634.09|5596.09|8
1606884490000|2020-12-02 04:48:10|5637.52|5599.52|5639.16|5601.16|5639.16|5601.16|5637.52|5599.52|10
1606884500000|2020-12-02 04:48:20|5639.55|5601.55|5640.78|5602.78|5640.78|5602.78|5639.55|5601.55|10
1606884510000|2020-12-02 04:48:30|5640.72|5602.72|5642.82|5604.82|5642.82|5604.82|5640.72|5602.72|10
1606884520000|2020-12-02 04:48:40|5643.06|5605.06|5644.36|5606.36|5644.36|5606.36|5643.06|5605.06|10
1606884530000|2020-12-02 04:48:50|5644.67|5606.67|5645.2|5607.2|5645.2|5607.2|5644.67|5606.67|10
1606884540000|2020-12-02 04:49:00|5645.25|5607.25|5645.54|5607.54|5645.54|5607.54|5645.09|5607.09|10
1606884550000|2020-12-02 04:49:10|5645.51|5607.51|5645.6|5607.6|5645.76|5607.76|5645.51|5607.51|9
1606884560000|2020-12-02 04:49:20|5645.13|5607.13|5644.7|5606.7|5645.23|5607.23|5644.7|5606.7|10
1606884570000|2020-12-02 04:49:30|5644.58|5606.58|5643.61|5605.61|5644.58|5606.58|5643.61|5605.61|10
1606884580000|2020-12-02 04:49:40|5643.53|5605.53|5642.27|5604.27|5643.53|5605.53|5642.27|5604.27|9
1606884590000|2020-12-02 04:49:50|5642.1|5604.1|5640.03|5602.03|5642.1|5604.1|5640.03|5602.03|10
1606884600000|2020-12-02 04:50:00|5639.85|5601.85|5638.58|5600.58|5639.85|5601.85|5638.58|5600.58|9
1606884610000|2020-12-02 04:50:10|5638.43|5600.43|5639.61|5601.61|5639.74|5601.74|5638.29|5600.29|9
1606884620000|2020-12-02 04:50:20|5639.7|5601.7|5639.55|5601.55|5640.26|5602.26|5639.55|5601.55|10
1606884630000|2020-12-02 04:50:30|5639.43|5601.43|5639.22|5601.22|5639.43|5601.43|5638.71|5600.71|9
1606884640000|2020-12-02 04:50:40|5638.93|5600.93|5639.73|5601.73|5639.73|5601.73|5638.93|5600.93|10
1606884650000|2020-12-02 04:50:50|5639.75|5601.75|5639.91|5601.91|5640.12|5602.12|5639.75|5601.75|10
1606884660000|2020-12-02 04:51:00|5639.55|5601.55|5639.8|5601.8|5639.8|5601.8|5639.31|5601.31|9
1606884670000|2020-12-02 04:51:10|5639.89|5601.89|5640.65|5602.65|5640.65|5602.65|5639.79|5601.79|9
1606884680000|2020-12-02 04:51:20|5640.9|5602.9|5641.76|5603.76|5641.76|5603.76|5640.9|5602.9|10
1606884690000|2020-12-02 04:51:30|5641.73|5603.73|5642.68|5604.68|5642.68|5604.68|5641.73|5603.73|10
1606884700000|2020-12-02 04:51:40|5642.42|5604.42|5642.86|5604.86|5642.86|5604.86|5642.27|5604.27|10
1606884710000|2020-12-02 04:51:50|5642.97|5604.97|5643.01|5605.01|5643.13|5605.13|5642.6|5604.6|10
1606884720000|2020-12-02 04:52:00|5642.93|5604.93|5642.9|5604.9|5643.1|5605.1|5642.55|5604.55|10
1606884730000|2020-12-02 04:52:10|5642.95|5604.95|5642.41|5604.41|5642.95|5604.95|5642.4|5604.4|9
1606884740000|2020-12-02 04:52:20|5642.52|5604.52|5642.64|5604.64|5642.64|5604.64|5642.33|5604.33|10
1606884750000|2020-12-02 04:52:30|5642.86|5604.86|5642.42|5604.42|5642.96|5604.96|5642.42|5604.42|9
1606884760000|2020-12-02 04:52:40|5642.26|5604.26|5641.29|5603.29|5642.26|5604.26|5641.29|5603.29|10
1606884770000|2020-12-02 04:52:50|5641.22|5603.22|5640.42|5602.42|5641.25|5603.25|5640.42|5602.42|10
1606884780000|2020-12-02 04:53:00|5640.41|5602.41|5637.77|5599.77|5640.44|5602.44|5637.66|5599.66|10
1606884790000|2020-12-02 04:53:10|5637.4|5599.4|5635.56|5597.56|5637.4|5599.4|5635.5|5597.5|10
1606884800000|2020-12-02 04:53:20|5635.51|5597.51|5634.63|5596.63|5635.52|5597.52|5634.55|5596.55|10
1606884810000|2020-12-02 04:53:30|5634.5|5596.5|5635.43|5597.43|5635.43|5597.43|5634.5|5596.5|9
1606884820000|2020-12-02 04:53:40|5635.46|5597.46|5635.7|5597.7|5635.71|5597.71|5635.29|5597.29|10
1606884830000|2020-12-02 04:53:50|5635.78|5597.78|5636.97|5598.97|5636.97|5598.97|5635.78|5597.78|10
1606884840000|2020-12-02 04:54:00|5637.12|5599.12|5637.58|5599.58|5637.58|5599.58|5637.1|5599.1|10
1606884850000|2020-12-02 04:54:10|5637.65|5599.65|5638.74|5600.74|5638.74|5600.74|5637.65|5599.65|10
1606884860000|2020-12-02 04:54:20|5638.75|5600.75|5640.68|5602.68|5640.68|5602.68|5638.75|5600.75|10
1606884870000|2020-12-02 04:54:30|5640.87|5602.87|5641.77|5603.77|5642.12|5604.12|5640.87|5602.87|9
1606884880000|2020-12-02 04:54:40|5642.16|5604.16|5641.63|5603.63|5642.6|5604.6|5641.63|5603.63|10
1606884890000|2020-12-02 04:54:50|5641.76|5603.76|5641.4|5603.4|5641.76|5603.76|5641.25|5603.25|10
1606884900000|2020-12-02 04:55:00|5641.33|5603.33|5641.65|5603.65|5641.77|5603.77|5641.33|5603.33|9
1606884910000|2020-12-02 04:55:10|5641.45|5603.45|5640.97|5602.97|5641.53|5603.53|5640.97|5602.97|9
1606884920000|2020-12-02 04:55:20|5640.89|5602.89|5639.7|5601.7|5640.89|5602.89|5639.7|5601.7|9
1606884930000|2020-12-02 04:55:30|5639.54|5601.54|5638.97|5600.97|5639.72|5601.72|5638.97|5600.97|9
1606884940000|2020-12-02 04:55:40|5638.77|5600.77|5637.82|5599.82|5638.77|5600.77|5637.82|5599.82|10
1606884950000|2020-12-02 04:55:50|5637.78|5599.78|5638.02|5600.02|5638.33|5600.33|5637.78|5599.78|10
1606884960000|2020-12-02 04:56:00|5637.96|5599.96|5638.17|5600.17|5638.22|5600.22|5637.72|5599.72|9
1606884970000|2020-12-02 04:56:10|5638.19|5600.19|5638.13|5600.13|5638.35|5600.35|5638.08|5600.08|9
1606884980000|2020-12-02 04:56:20|5637.48|5599.48|5635.54|5597.54|5637.59|5599.59|5635.54|5597.54|9
1606884990000|2020-12-02 04:56:30|5635.03|5597.03|5634.74|5596.74|5635.05|5597.05|5634.72|5596.72|10
1606885000000|2020-12-02 04:56:40|5634.67|5596.67|5633.3|5595.3|5634.75|5596.75|5633.3|5595.3|10
1606885010000|2020-12-02 04:56:50|5633.24|5595.24|5632.3|5594.3|5633.25|5595.25|5632.1|5594.1|10
1606885020000|2020-12-02 04:57:00|5632.32|5594.32|5632.21|5594.21|5632.37|5594.37|5632.07|5594.07|10
1606885030000|2020-12-02 04:57:10|5632.05|5594.05|5632|5594|5632.19|5594.19|5631.69|5593.69|10
1606885040000|2020-12-02 04:57:20|5632.02|5594.02|5631.55|5593.55|5632.02|5594.02|5631.25|5593.25|10
1606885050000|2020-12-02 04:57:30|5631.23|5593.23|5633.23|5595.23|5633.23|5595.23|5631.23|5593.23|9
1606885060000|2020-12-02 04:57:40|5633.37|5595.37|5634.47|5596.47|5634.47|5596.47|5633.37|5595.37|10
1606885070000|2020-12-02 04:57:50|5634.53|5596.53|5636.07|5598.07|5636.07|5598.07|5634.53|5596.53|10
1606885080000|2020-12-02 04:58:00|5636.1|5598.1|5637.49|5599.49|5637.58|5599.58|5636.1|5598.1|10
1606885090000|2020-12-02 04:58:10|5637.39|5599.39|5636.65|5598.65|5637.61|5599.61|5636.65|5598.65|10
1606885100000|2020-12-02 04:58:20|5636.57|5598.57|5636.79|5598.79|5636.83|5598.83|5636.57|5598.57|10
1606885110000|2020-12-02 04:58:30|5636.91|5598.91|5636.53|5598.53|5636.91|5598.91|5636.24|5598.24|9
1606885120000|2020-12-02 04:58:40|5636.44|5598.44|5636.7|5598.7|5636.99|5598.99|5636.44|5598.44|9
1606885130000|2020-12-02 04:58:50|5636.56|5598.56|5636.38|5598.38|5636.56|5598.56|5636.26|5598.26|10
1606885140000|2020-12-02 04:59:00|5636.46|5598.46|5637.36|5599.36|5637.36|5599.36|5636.46|5598.46|10
1606885150000|2020-12-02 04:59:10|5637.3|5599.3|5637.7|5599.7|5637.72|5599.72|5637.3|5599.3|9
1606885160000|2020-12-02 04:59:20|5638.02|5600.02|5638.96|5600.96|5638.96|5600.96|5637.29|5599.29|10
1606885170000|2020-12-02 04:59:30|5639.43|5601.43|5641.48|5603.48|5641.48|5603.48|5639.43|5601.43|10
1606885180000|2020-12-02 04:59:40|5641.59|5603.59|5641.74|5603.74|5641.82|5603.82|5641.47|5603.47|10
1606885190000|2020-12-02 04:59:50|5641.77|5603.77|5643.02|5605.02|5643.05|5605.05|5641.77|5603.77|10
1606885200000|2020-12-02 05:00:00|5643.08|5605.08|5644.02|5606.02|5644.03|5606.03|5643.08|5605.08|10
1606885210000|2020-12-02 05:00:10|5644.22|5606.22|5645.67|5607.67|5645.96|5607.96|5644.22|5606.22|10
1606885220000|2020-12-02 05:00:20|5645.71|5607.71|5643.43|5605.43|5645.71|5607.71|5643.43|5605.43|10
1606885230000|2020-12-02 05:00:30|5643.52|5605.52|5643.22|5605.22|5643.52|5605.52|5642.78|5604.78|8
1606885240000|2020-12-02 05:00:40|5643.1|5605.1|5643.45|5605.45|5643.59|5605.59|5643.1|5605.1|10
1606885250000|2020-12-02 05:00:50|5643.11|5605.11|5643.2|5605.2|5643.26|5605.26|5642.82|5604.82|10
1606885260000|2020-12-02 05:01:00|5643.23|5605.23|5643.05|5605.05|5643.28|5605.28|5643.05|5605.05|10
1606885270000|2020-12-02 05:01:10|5643.15|5605.15|5644.49|5606.49|5644.49|5606.49|5643.15|5605.15|10
1606885280000|2020-12-02 05:01:20|5644.59|5606.59|5645.33|5607.33|5645.42|5607.42|5644.59|5606.59|10
1606885290000|2020-12-02 05:01:30|5645.41|5607.41|5644.36|5606.36|5645.41|5607.41|5644.36|5606.36|10
1606885300000|2020-12-02 05:01:40|5644.26|5606.26|5644.24|5606.24|5644.53|5606.53|5643.94|5605.94|10
1606885310000|2020-12-02 05:01:50|5644.25|5606.25|5645|5607|5645|5607|5644.25|5606.25|10
1606885320000|2020-12-02 05:02:00|5644.95|5606.95|5644.41|5606.41|5644.95|5606.95|5644.41|5606.41|10
1606885330000|2020-12-02 05:02:10|5644.27|5606.27|5644.03|5606.03|5644.29|5606.29|5644.03|5606.03|9
1606885340000|2020-12-02 05:02:20|5644|5606|5643.62|5605.62|5644.01|5606.01|5643.49|5605.49|10
1606885350000|2020-12-02 05:02:30|5643.61|5605.61|5641.35|5603.35|5643.61|5605.61|5641.35|5603.35|10
1606885360000|2020-12-02 05:02:40|5641.53|5603.53|5639.82|5601.82|5641.6|5603.6|5639.82|5601.82|10
1606885370000|2020-12-02 05:02:50|5639.48|5601.48|5637.81|5599.81|5639.48|5601.48|5637.81|5599.81|9
1606885380000|2020-12-02 05:03:00|5637.62|5599.62|5636.86|5598.86|5637.62|5599.62|5636.81|5598.81|10
1606885390000|2020-12-02 05:03:10|5636.88|5598.88|5634.61|5596.61|5636.88|5598.88|5634.61|5596.61|10
1606885400000|2020-12-02 05:03:20|5634.27|5596.27|5633.31|5595.31|5634.27|5596.27|5633.31|5595.31|10
1606885410000|2020-12-02 05:03:30|5633.29|5595.29|5633.22|5595.22|5633.75|5595.75|5633.22|5595.22|10
1606885420000|2020-12-02 05:03:40|5633.35|5595.35|5633.31|5595.31|5633.4|5595.4|5633.1|5595.1|9
1606885430000|2020-12-02 05:03:50|5633.49|5595.49|5633.69|5595.69|5633.98|5595.98|5633.49|5595.49|10
1606885440000|2020-12-02 05:04:00|5633.85|5595.85|5634.64|5596.64|5634.72|5596.72|5633.84|5595.84|9
1606885450000|2020-12-02 05:04:10|5634.65|5596.65|5633.86|5595.86|5634.96|5596.96|5633.86|5595.86|9
1606885460000|2020-12-02 05:04:20|5633.64|5595.64|5633.23|5595.23|5633.64|5595.64|5633.23|5595.23|10
1606885470000|2020-12-02 05:04:30|5633.41|5595.41|5634.32|5596.32|5634.32|5596.32|5633.41|5595.41|10
1606885480000|2020-12-02 05:04:40|5634.3|5596.3|5633.7|5595.7|5634.6|5596.6|5633.7|5595.7|9
1606885490000|2020-12-02 05:04:50|5633.64|5595.64|5633.46|5595.46|5633.81|5595.81|5633.37|5595.37|10
1606885500000|2020-12-02 05:05:00|5633.38|5595.38|5633.67|5595.67|5633.67|5595.67|5633.23|5595.23|10
1606885510000|2020-12-02 05:05:10|5633.74|5595.74|5632.82|5594.82|5633.74|5595.74|5632.82|5594.82|9
1606885520000|2020-12-02 05:05:20|5632.61|5594.61|5632.43|5594.43|5632.61|5594.61|5631.97|5593.97|9
1606885530000|2020-12-02 05:05:30|5632.25|5594.25|5632.93|5594.93|5632.93|5594.93|5632.23|5594.23|10
1606885540000|2020-12-02 05:05:40|5633.01|5595.01|5633.28|5595.28|5633.41|5595.41|5633.01|5595.01|9
1606885550000|2020-12-02 05:05:50|5633.21|5595.21|5631.82|5593.82|5633.21|5595.21|5631.79|5593.79|10
1606885560000|2020-12-02 05:06:00|5631.7|5593.7|5630.7|5592.7|5631.7|5593.7|5630.7|5592.7|10
1606885570000|2020-12-02 05:06:10|5630.4|5592.4|5629.58|5591.58|5630.4|5592.4|5629.58|5591.58|10
1606885580000|2020-12-02 05:06:20|5629.41|5591.41|5628.31|5590.31|5629.41|5591.41|5628.31|5590.31|10
1606885590000|2020-12-02 05:06:30|5628.25|5590.25|5627.56|5589.56|5628.25|5590.25|5627.45|5589.45|10
1606885600000|2020-12-02 05:06:40|5627.42|5589.42|5625.34|5587.34|5627.42|5589.42|5625.34|5587.34|10
1606885610000|2020-12-02 05:06:50|5625.01|5587.01|5622.9|5584.9|5625.01|5587.01|5622.9|5584.9|9
1606885620000|2020-12-02 05:07:00|5622.54|5584.54|5621.76|5583.76|5622.54|5584.54|5621.54|5583.54|9
1606885630000|2020-12-02 05:07:10|5621.91|5583.91|5622.08|5584.08|5622.73|5584.73|5621.7|5583.7|10
1606885640000|2020-12-02 05:07:20|5622.05|5584.05|5621.21|5583.21|5622.05|5584.05|5621.21|5583.21|10
1606885650000|2020-12-02 05:07:30|5621.49|5583.49|5621.58|5583.58|5621.58|5583.58|5621.49|5583.49|7
1606885660000|2020-12-02 05:07:40|5621.44|5583.44|5621.56|5583.56|5621.74|5583.74|5621.38|5583.38|9
1606885670000|2020-12-02 05:07:50|5621.41|5583.41|5621.75|5583.75|5621.75|5583.75|5621.3|5583.3|10
1606885680000|2020-12-02 05:08:00|5621.76|5583.76|5621.83|5583.83|5621.85|5583.85|5621.76|5583.76|10
1606885690000|2020-12-02 05:08:10|5621.67|5583.67|5620.74|5582.74|5621.67|5583.67|5620.74|5582.74|10
1606885700000|2020-12-02 05:08:20|5620.71|5582.71|5619.05|5581.05|5620.71|5582.71|5618.95|5580.95|10
1606885710000|2020-12-02 05:08:30|5619.01|5581.01|5618.04|5580.04|5619.01|5581.01|5617.99|5579.99|10
1606885720000|2020-12-02 05:08:40|5617.88|5579.88|5616.86|5578.86|5617.94|5579.94|5616.86|5578.86|10
1606885730000|2020-12-02 05:08:50|5616.93|5578.93|5617.02|5579.02|5617.39|5579.39|5616.91|5578.91|10
1606885740000|2020-12-02 05:09:00|5616.97|5578.97|5616.18|5578.18|5617.01|5579.01|5616.11|5578.11|10
1606885750000|2020-12-02 05:09:10|5616.21|5578.21|5616.69|5578.69|5616.71|5578.71|5616.13|5578.13|9
1606885760000|2020-12-02 05:09:20|5616.73|5578.73|5617.6|5579.6|5617.6|5579.6|5616.73|5578.73|10
1606885770000|2020-12-02 05:09:30|5617.71|5579.71|5617.65|5579.65|5617.97|5579.97|5617.55|5579.55|10
1606885780000|2020-12-02 05:09:40|5617.78|5579.78|5619.2|5581.2|5619.2|5581.2|5617.78|5579.78|9
1606885790000|2020-12-02 05:09:50|5619.83|5581.83|5622.23|5584.23|5622.23|5584.23|5619.83|5581.83|10
1606885800000|2020-12-02 05:10:00|5622.68|5584.68|5625.72|5587.72|5625.72|5587.72|5622.68|5584.68|9
1606885810000|2020-12-02 05:10:10|5626.2|5588.2|5627.97|5589.97|5627.97|5589.97|5626.2|5588.2|10
1606885820000|2020-12-02 05:10:20|5627.93|5589.93|5632.14|5594.14|5632.14|5594.14|5627.93|5589.93|10
1606885830000|2020-12-02 05:10:30|5632.57|5594.57|5635.21|5597.21|5635.23|5597.23|5632.57|5594.57|10
1606885840000|2020-12-02 05:10:40|5635.29|5597.29|5637.7|5599.7|5637.7|5599.7|5635.29|5597.29|10
1606885850000|2020-12-02 05:10:50|5637.81|5599.81|5640.67|5602.67|5640.67|5602.67|5637.81|5599.81|10
1606885860000|2020-12-02 05:11:00|5641.01|5603.01|5643.73|5605.73|5643.73|5605.73|5640.98|5602.98|10
1606885870000|2020-12-02 05:11:10|5643.91|5605.91|5644.89|5606.89|5644.94|5606.94|5643.8|5605.8|10
1606885880000|2020-12-02 05:11:20|5644.97|5606.97|5646.95|5608.95|5646.95|5608.95|5644.84|5606.84|10
1606885890000|2020-12-02 05:11:30|5647.16|5609.16|5647.32|5609.32|5647.32|5609.32|5646.73|5608.73|10
1606885900000|2020-12-02 05:11:40|5647.26|5609.26|5650.35|5612.35|5650.35|5612.35|5647.26|5609.26|10
1606885910000|2020-12-02 05:11:50|5650.85|5612.85|5652.12|5614.12|5652.12|5614.12|5650.85|5612.85|10
1606885920000|2020-12-02 05:12:00|5652.25|5614.25|5652.65|5614.65|5652.75|5614.75|5651.94|5613.94|10
1606885930000|2020-12-02 05:12:10|5652.75|5614.75|5652.07|5614.07|5652.75|5614.75|5652|5614|10
1606885940000|2020-12-02 05:12:20|5652|5614|5652.04|5614.04|5652.08|5614.08|5651.64|5613.64|10
1606885950000|2020-12-02 05:12:30|5652.15|5614.15|5652.94|5614.94|5652.94|5614.94|5652.15|5614.15|10
1606885960000|2020-12-02 05:12:40|5653.05|5615.05|5655.22|5617.22|5655.22|5617.22|5653.05|5615.05|10
1606885970000|2020-12-02 05:12:50|5655.28|5617.28|5657.9|5619.9|5658.02|5620.02|5655.28|5617.28|10
1606885980000|2020-12-02 05:13:00|5657.89|5619.89|5658.15|5620.15|5658.15|5620.15|5657.44|5619.44|10
1606885990000|2020-12-02 05:13:10|5658.41|5620.41|5659.82|5621.82|5659.82|5621.82|5658.41|5620.41|10
1606886000000|2020-12-02 05:13:20|5660.05|5622.05|5660.13|5622.13|5660.36|5622.36|5659.96|5621.96|8
1606886010000|2020-12-02 05:13:30|5660.26|5622.26|5661.18|5623.18|5661.2|5623.2|5660.23|5622.23|10
1606886020000|2020-12-02 05:13:40|5661.21|5623.21|5662.32|5624.32|5662.43|5624.43|5661.21|5623.21|10
1606886030000|2020-12-02 05:13:50|5662.81|5624.81|5662.92|5624.92|5663.09|5625.09|5662.81|5624.81|9
1606886040000|2020-12-02 05:14:00|5662.81|5624.81|5662.57|5624.57|5662.96|5624.96|5662.35|5624.35|10
1606886050000|2020-12-02 05:14:10|5662.36|5624.36|5661.95|5623.95|5662.36|5624.36|5661.74|5623.74|9
1606886060000|2020-12-02 05:14:20|5662.23|5624.23|5663.74|5625.74|5663.74|5625.74|5662.14|5624.14|10
1606886070000|2020-12-02 05:14:30|5663.65|5625.65|5665.39|5627.39|5665.39|5627.39|5663.64|5625.64|9
1606886080000|2020-12-02 05:14:40|5665.11|5627.11|5667.59|5629.59|5667.59|5629.59|5665.11|5627.11|9
1606886090000|2020-12-02 05:14:50|5667.69|5629.69|5669.99|5631.99|5670.04|5632.04|5667.69|5629.69|9
1606886100000|2020-12-02 05:15:00|5669.98|5631.98|5670.67|5632.67|5670.67|5632.67|5669.98|5631.98|10
1606886110000|2020-12-02 05:15:10|5671.06|5633.06|5672.11|5634.11|5672.11|5634.11|5671.06|5633.06|10
1606886120000|2020-12-02 05:15:20|5672.05|5634.05|5671.69|5633.69|5672.48|5634.48|5671.69|5633.69|9
1606886130000|2020-12-02 05:15:30|5671.8|5633.8|5670.19|5632.19|5671.8|5633.8|5670.19|5632.19|8
1606886140000|2020-12-02 05:15:40|5670.32|5632.32|5669.73|5631.73|5670.6|5632.6|5669.66|5631.66|10
1606886150000|2020-12-02 05:15:50|5669.47|5631.47|5668.13|5630.13|5669.47|5631.47|5668.13|5630.13|10
1606886160000|2020-12-02 05:16:00|5667.78|5629.78|5667.36|5629.36|5667.86|5629.86|5667.36|5629.36|10
1606886170000|2020-12-02 05:16:10|5667.37|5629.37|5666.27|5628.27|5667.37|5629.37|5666.05|5628.05|10
1606886180000|2020-12-02 05:16:20|5666.14|5628.14|5664.73|5626.73|5666.14|5628.14|5664.73|5626.73|10
1606886190000|2020-12-02 05:16:30|5664.55|5626.55|5664.41|5626.41|5664.55|5626.55|5664.11|5626.11|10
1606886200000|2020-12-02 05:16:40|5664.48|5626.48|5664.16|5626.16|5664.62|5626.62|5663.89|5625.89|10
1606886210000|2020-12-02 05:16:50|5664.43|5626.43|5665.1|5627.1|5665.1|5627.1|5664.16|5626.16|10
1606886220000|2020-12-02 05:17:00|5665.13|5627.13|5664.73|5626.73|5665.3|5627.3|5664.73|5626.73|9
1606886230000|2020-12-02 05:17:10|5664.81|5626.81|5662.74|5624.74|5664.81|5626.81|5662.74|5624.74|10
1606886240000|2020-12-02 05:17:20|5662.86|5624.86|5661.8|5623.8|5662.86|5624.86|5661.8|5623.8|10
1606886250000|2020-12-02 05:17:30|5661.67|5623.67|5661.82|5623.82|5662.1|5624.1|5661.6|5623.6|9
1606886260000|2020-12-02 05:17:40|5661.5|5623.5|5661.29|5623.29|5661.54|5623.54|5660.96|5622.96|10
1606886270000|2020-12-02 05:17:50|5661.12|5623.12|5660.73|5622.73|5661.12|5623.12|5660.59|5622.59|10
1606886280000|2020-12-02 05:18:00|5660.67|5622.67|5661.21|5623.21|5661.21|5623.21|5660.25|5622.25|10
1606886290000|2020-12-02 05:18:10|5661.31|5623.31|5661.1|5623.1|5661.51|5623.51|5661|5623|10
1606886300000|2020-12-02 05:18:20|5660.79|5622.79|5662.35|5624.35|5662.35|5624.35|5660.66|5622.66|10
1606886310000|2020-12-02 05:18:30|5662.5|5624.5|5663.55|5625.55|5663.7|5625.7|5662.5|5624.5|9
1606886320000|2020-12-02 05:18:40|5664.2|5626.2|5664.29|5626.29|5664.62|5626.62|5664.2|5626.2|10
1606886330000|2020-12-02 05:18:50|5664.31|5626.31|5664.91|5626.91|5665.02|5627.02|5664.31|5626.31|10
1606886340000|2020-12-02 05:19:00|5664.95|5626.95|5664.37|5626.37|5664.95|5626.95|5664.29|5626.29|10
1606886350000|2020-12-02 05:19:10|5664.18|5626.18|5663.29|5625.29|5664.18|5626.18|5663.18|5625.18|10
1606886360000|2020-12-02 05:19:20|5663.26|5625.26|5661.2|5623.2|5663.26|5625.26|5661.2|5623.2|10
1606886370000|2020-12-02 05:19:30|5660.98|5622.98|5659.29|5621.29|5660.98|5622.98|5659.29|5621.29|10
1606886380000|2020-12-02 05:19:40|5659.27|5621.27|5657.2|5619.2|5659.42|5621.42|5657.2|5619.2|10
1606886390000|2020-12-02 05:19:50|5656.91|5618.91|5655.32|5617.32|5656.91|5618.91|5655.32|5617.32|9
1606886400000|2020-12-02 05:20:00|5655.27|5617.27|5653.18|5615.18|5655.27|5617.27|5653.18|5615.18|9
1606886410000|2020-12-02 05:20:10|5653.07|5615.07|5652.07|5614.07|5653.07|5615.07|5652.07|5614.07|10
1606886420000|2020-12-02 05:20:20|5651.16|5613.16|5649.75|5611.75|5651.16|5613.16|5649.75|5611.75|10
1606886430000|2020-12-02 05:20:30|5649.87|5611.87|5649.61|5611.61|5649.99|5611.99|5649.41|5611.41|10
1606886440000|2020-12-02 05:20:40|5649.6|5611.6|5648.59|5610.59|5649.6|5611.6|5648.55|5610.55|10
1606886450000|2020-12-02 05:20:50|5648.51|5610.51|5647.59|5609.59|5648.51|5610.51|5647.45|5609.45|10
1606886460000|2020-12-02 05:21:00|5647.53|5609.53|5647|5609|5647.68|5609.68|5646.91|5608.91|9
1606886470000|2020-12-02 05:21:10|5646.99|5608.99|5646.28|5608.28|5647.1|5609.1|5646.28|5608.28|10
1606886480000|2020-12-02 05:21:20|5646.14|5608.14|5645.93|5607.93|5646.14|5608.14|5645.81|5607.81|9
1606886490000|2020-12-02 05:21:30|5645.79|5607.79|5646.31|5608.31|5646.31|5608.31|5645.7|5607.7|10
1606886500000|2020-12-02 05:21:40|5646.43|5608.43|5647.23|5609.23|5647.24|5609.24|5646.43|5608.43|10
1606886510000|2020-12-02 05:21:50|5647.13|5609.13|5646.62|5608.62|5647.13|5609.13|5646.61|5608.61|10
1606886520000|2020-12-02 05:22:00|5646.3|5608.3|5645.79|5607.79|5646.47|5608.47|5645.79|5607.79|10
1606886530000|2020-12-02 05:22:10|5645.68|5607.68|5645.28|5607.28|5645.9|5607.9|5645.28|5607.28|10
1606886540000|2020-12-02 05:22:20|5645.3|5607.3|5644.45|5606.45|5645.3|5607.3|5644.37|5606.37|10
1606886550000|2020-12-02 05:22:30|5644.51|5606.51|5643.55|5605.55|5644.58|5606.58|5643.52|5605.52|10
1606886560000|2020-12-02 05:22:40|5643.41|5605.41|5643.5|5605.5|5643.69|5605.69|5643.38|5605.38|10
1606886570000|2020-12-02 05:22:50|5643.52|5605.52|5642.86|5604.86|5643.62|5605.62|5642.86|5604.86|10
1606886580000|2020-12-02 05:23:00|5642.99|5604.99|5644.26|5606.26|5644.26|5606.26|5642.92|5604.92|10
1606886590000|2020-12-02 05:23:10|5644.18|5606.18|5643.78|5605.78|5644.57|5606.57|5643.78|5605.78|10
1606886600000|2020-12-02 05:23:20|5643.7|5605.7|5642.29|5604.29|5643.7|5605.7|5642.29|5604.29|10
1606886610000|2020-12-02 05:23:30|5642.19|5604.19|5641.65|5603.65|5642.19|5604.19|5641.42|5603.42|10
1606886620000|2020-12-02 05:23:40|5641.34|5603.34|5640.69|5602.69|5641.61|5603.61|5640.69|5602.69|10
1606886630000|2020-12-02 05:23:50|5640.07|5602.07|5639.28|5601.28|5640.07|5602.07|5639.17|5601.17|10
1606886640000|2020-12-02 05:24:00|5639.13|5601.13|5637.07|5599.07|5639.23|5601.23|5637.07|5599.07|10
1606886650000|2020-12-02 05:24:10|5637|5599|5635.83|5597.83|5637|5599|5635.83|5597.83|10
1606886660000|2020-12-02 05:24:20|5635.85|5597.85|5635.36|5597.36|5635.85|5597.85|5634.62|5596.62|10
1606886670000|2020-12-02 05:24:30|5635.32|5597.32|5634.77|5596.77|5635.32|5597.32|5634.68|5596.68|10
1606886680000|2020-12-02 05:24:40|5634.8|5596.8|5635.85|5597.85|5635.85|5597.85|5634.8|5596.8|9
1606886690000|2020-12-02 05:24:50|5635.66|5597.66|5635.29|5597.29|5635.95|5597.95|5635.29|5597.29|9
1606886700000|2020-12-02 05:25:00|5635.07|5597.07|5634.12|5596.12|5635.07|5597.07|5634.04|5596.04|10
1606886710000|2020-12-02 05:25:10|5634.15|5596.15|5633.99|5595.99|5634.23|5596.23|5633.88|5595.88|10
1606886720000|2020-12-02 05:25:20|5634.02|5596.02|5633.47|5595.47|5634.02|5596.02|5633.47|5595.47|10
1606886730000|2020-12-02 05:25:30|5633.31|5595.31|5631.81|5593.81|5633.31|5595.31|5631.81|5593.81|10
1606886740000|2020-12-02 05:25:40|5631.33|5593.33|5630.44|5592.44|5631.33|5593.33|5630.34|5592.34|10
1606886750000|2020-12-02 05:25:50|5630.42|5592.42|5631.68|5593.68|5631.68|5593.68|5630.17|5592.17|9
1606886760000|2020-12-02 05:26:00|5632.07|5594.07|5632.92|5594.92|5633.07|5595.07|5632.07|5594.07|8
1606886770000|2020-12-02 05:26:10|5633.03|5595.03|5632.94|5594.94|5633.1|5595.1|5632.89|5594.89|10
1606886780000|2020-12-02 05:26:20|5632.97|5594.97|5633.79|5595.79|5633.79|5595.79|5632.97|5594.97|10
1606886790000|2020-12-02 05:26:30|5633.94|5595.94|5634.39|5596.39|5634.61|5596.61|5633.94|5595.94|9
1606886800000|2020-12-02 05:26:40|5634.4|5596.4|5632.71|5594.71|5634.4|5596.4|5632.71|5594.71|10
1606886810000|2020-12-02 05:26:50|5632.64|5594.64|5630.57|5592.57|5632.64|5594.64|5630.57|5592.57|10
1606886820000|2020-12-02 05:27:00|5630.22|5592.22|5628.84|5590.84|5630.22|5592.22|5628.67|5590.67|10
1606886830000|2020-12-02 05:27:10|5628.67|5590.67|5627.48|5589.48|5628.75|5590.75|5627.48|5589.48|10
1606886840000|2020-12-02 05:27:20|5627.15|5589.15|5625.78|5587.78|5627.15|5589.15|5625.78|5587.78|9
1606886850000|2020-12-02 05:27:30|5625.44|5587.44|5623.85|5585.85|5625.44|5587.44|5623.85|5585.85|10
1606886860000|2020-12-02 05:27:40|5623.71|5585.71|5622.08|5584.08|5623.71|5585.71|5622.08|5584.08|10
1606886870000|2020-12-02 05:27:50|5622.07|5584.07|5621.1|5583.1|5622.07|5584.07|5621.1|5583.1|10
1606886880000|2020-12-02 05:28:00|5621.14|5583.14|5620.72|5582.72|5621.14|5583.14|5620.57|5582.57|10
1606886890000|2020-12-02 05:28:10|5620.74|5582.74|5621.54|5583.54|5621.54|5583.54|5620.74|5582.74|9
1606886900000|2020-12-02 05:28:20|5621.16|5583.16|5621.56|5583.56|5621.72|5583.72|5621.12|5583.12|10
1606886910000|2020-12-02 05:28:30|5621.7|5583.7|5621.7|5583.7|5621.88|5583.88|5621.55|5583.55|8
1606886920000|2020-12-02 05:28:40|5621.66|5583.66|5621.02|5583.02|5621.66|5583.66|5621.02|5583.02|9
1606886930000|2020-12-02 05:28:50|5620.92|5582.92|5619.26|5581.26|5621.17|5583.17|5619.26|5581.26|10
1606886940000|2020-12-02 05:29:00|5619.12|5581.12|5617.3|5579.3|5619.12|5581.12|5617.21|5579.21|10
1606886950000|2020-12-02 05:29:10|5617.4|5579.4|5618.04|5580.04|5618.04|5580.04|5617.38|5579.38|10
1606886960000|2020-12-02 05:29:20|5618.18|5580.18|5619.32|5581.32|5619.32|5581.32|5618.16|5580.16|10
1606886970000|2020-12-02 05:29:30|5619.33|5581.33|5620.07|5582.07|5620.23|5582.23|5619.33|5581.33|9
1606886980000|2020-12-02 05:29:40|5620.11|5582.11|5619.34|5581.34|5620.11|5582.11|5619.23|5581.23|10
1606886990000|2020-12-02 05:29:50|5619.19|5581.19|5618.57|5580.57|5619.19|5581.19|5618.4|5580.4|10
1606887000000|2020-12-02 05:30:00|5618.55|5580.55|5617.31|5579.31|5618.55|5580.55|5617.31|5579.31|10
1606887010000|2020-12-02 05:30:10|5616.86|5578.86|5614.76|5576.76|5616.86|5578.86|5614.76|5576.76|10
1606887020000|2020-12-02 05:30:20|5613.88|5575.88|5613.1|5575.1|5613.88|5575.88|5613.1|5575.1|10
1606887030000|2020-12-02 05:30:30|5612.84|5574.84|5611.87|5573.87|5612.84|5574.84|5611.55|5573.55|10
1606887040000|2020-12-02 05:30:40|5611.89|5573.89|5611.14|5573.14|5611.89|5573.89|5610.92|5572.92|10
1606887050000|2020-12-02 05:30:50|5610.77|5572.77|5609.33|5571.33|5610.77|5572.77|5609.33|5571.33|9
1606887060000|2020-12-02 05:31:00|5609.34|5571.34|5610.72|5572.72|5610.72|5572.72|5609.1|5571.1|10
1606887070000|2020-12-02 05:31:10|5610.94|5572.94|5611.17|5573.17|5611.87|5573.87|5610.94|5572.94|10
1606887080000|2020-12-02 05:31:20|5611.25|5573.25|5611.53|5573.53|5611.53|5573.53|5611.01|5573.01|10
1606887090000|2020-12-02 05:31:30|5611.44|5573.44|5611.4|5573.4|5611.84|5573.84|5611.4|5573.4|10
1606887100000|2020-12-02 05:31:40|5611.61|5573.61|5613.57|5575.57|5613.57|5575.57|5611.61|5573.61|10
1606887110000|2020-12-02 05:31:50|5613.48|5575.48|5613.02|5575.02|5613.72|5575.72|5612.47|5574.47|10
1606887120000|2020-12-02 05:32:00|5612.99|5574.99|5613.33|5575.33|5613.59|5575.59|5612.99|5574.99|10
1606887130000|2020-12-02 05:32:10|5613.12|5575.12|5612.78|5574.78|5613.38|5575.38|5612.77|5574.77|8
1606887140000|2020-12-02 05:32:20|5612.67|5574.67|5612.55|5574.55|5612.75|5574.75|5612.37|5574.37|10
1606887150000|2020-12-02 05:32:30|5612.49|5574.49|5610.77|5572.77|5612.57|5574.57|5610.71|5572.71|10
1606887160000|2020-12-02 05:32:40|5610.58|5572.58|5609.28|5571.28|5610.58|5572.58|5609.27|5571.27|10
1606887170000|2020-12-02 05:32:50|5609|5571|5610.11|5572.11|5610.11|5572.11|5609|5571|10
1606887180000|2020-12-02 05:33:00|5610.15|5572.15|5611.48|5573.48|5611.48|5573.48|5610.15|5572.15|9
1606887190000|2020-12-02 05:33:10|5611.66|5573.66|5614.82|5576.82|5614.82|5576.82|5611.66|5573.66|10
1606887200000|2020-12-02 05:33:20|5615.06|5577.06|5617.05|5579.05|5617.05|5579.05|5615.06|5577.06|10
1606887210000|2020-12-02 05:33:30|5617.42|5579.42|5620.91|5582.91|5620.91|5582.91|5617.42|5579.42|10
1606887220000|2020-12-02 05:33:40|5621.03|5583.03|5623.74|5585.74|5623.74|5585.74|5621.03|5583.03|10
1606887230000|2020-12-02 05:33:50|5623.73|5585.73|5624.34|5586.34|5624.34|5586.34|5623.7|5585.7|10
1606887240000|2020-12-02 05:34:00|5624.44|5586.44|5626.35|5588.35|5626.35|5588.35|5624.44|5586.44|10
1606887250000|2020-12-02 05:34:10|5626.63|5588.63|5628.2|5590.2|5628.2|5590.2|5626.63|5588.63|10
1606887260000|2020-12-02 05:34:20|5628.84|5590.84|5631.74|5593.74|5631.74|5593.74|5628.84|5590.84|10
1606887270000|2020-12-02 05:34:30|5631.67|5593.67|5631.03|5593.03|5631.96|5593.96|5631.03|5593.03|8
1606887280000|2020-12-02 05:34:40|5630.8|5592.8|5628.91|5590.91|5630.8|5592.8|5628.91|5590.91|10
1606887290000|2020-12-02 05:34:50|5628.84|5590.84|5628.19|5590.19|5628.84|5590.84|5628.09|5590.09|10
1606887300000|2020-12-02 05:35:00|5628.11|5590.11|5627.33|5589.33|5628.11|5590.11|5626.47|5588.47|10
1606887310000|2020-12-02 05:35:10|5627.42|5589.42|5626.79|5588.79|5627.63|5589.63|5626.79|5588.79|9
1606887320000|2020-12-02 05:35:20|5626.62|5588.62|5624.17|5586.17|5626.62|5588.62|5624.17|5586.17|10
1606887330000|2020-12-02 05:35:30|5624.09|5586.09|5621.14|5583.14|5624.09|5586.09|5621.14|5583.14|10
1606887340000|2020-12-02 05:35:40|5621.3|5583.3|5620.44|5582.44|5621.3|5583.3|5620.44|5582.44|10
1606887350000|2020-12-02 05:35:50|5620.53|5582.53|5621.01|5583.01|5621.05|5583.05|5620.51|5582.51|10
1606887360000|2020-12-02 05:36:00|5620.98|5582.98|5622.52|5584.52|5622.52|5584.52|5620.98|5582.98|10
1606887370000|2020-12-02 05:36:10|5622.59|5584.59|5623.04|5585.04|5623.04|5585.04|5622.47|5584.47|10
1606887380000|2020-12-02 05:36:20|5622.97|5584.97|5623.54|5585.54|5623.54|5585.54|5622.11|5584.11|10
1606887390000|2020-12-02 05:36:30|5623.87|5585.87|5626.15|5588.15|5626.15|5588.15|5623.87|5585.87|10
1606887400000|2020-12-02 05:36:40|5626.64|5588.64|5629.22|5591.22|5629.22|5591.22|5626.64|5588.64|10
1606887410000|2020-12-02 05:36:50|5630.14|5592.14|5634.19|5596.19|5634.19|5596.19|5630.14|5592.14|10
1606887420000|2020-12-02 05:37:00|5634.7|5596.7|5635.92|5597.92|5635.93|5597.93|5634.7|5596.7|10
1606887430000|2020-12-02 05:37:10|5636.69|5598.69|5638.93|5600.93|5638.93|5600.93|5636.69|5598.69|10
1606887440000|2020-12-02 05:37:20|5638.99|5600.99|5639.5|5601.5|5640.1|5602.1|5638.99|5600.99|10
1606887450000|2020-12-02 05:37:30|5639.11|5601.11|5638.82|5600.82|5639.26|5601.26|5638.44|5600.44|10
1606887460000|2020-12-02 05:37:40|5638.63|5600.63|5637.41|5599.41|5638.87|5600.87|5637.41|5599.41|10
1606887470000|2020-12-02 05:37:50|5637.48|5599.48|5637.31|5599.31|5637.53|5599.53|5637.18|5599.18|10
1606887480000|2020-12-02 05:38:00|5637.22|5599.22|5636.69|5598.69|5637.22|5599.22|5636.69|5598.69|9
1606887490000|2020-12-02 05:38:10|5636.48|5598.48|5636.05|5598.05|5636.48|5598.48|5635.92|5597.92|10
1606887500000|2020-12-02 05:38:20|5636.1|5598.1|5635.1|5597.1|5636.1|5598.1|5634.91|5596.91|9
1606887510000|2020-12-02 05:38:30|5635.01|5597.01|5634.3|5596.3|5635.01|5597.01|5634.3|5596.3|9
1606887520000|2020-12-02 05:38:40|5634.33|5596.33|5633.1|5595.1|5634.33|5596.33|5633.1|5595.1|8
1606887530000|2020-12-02 05:38:50|5633.12|5595.12|5633.24|5595.24|5633.24|5595.24|5632.82|5594.82|10
1606887540000|2020-12-02 05:39:00|5633.25|5595.25|5633.1|5595.1|5633.8|5595.8|5633.1|5595.1|10
1606887550000|2020-12-02 05:39:10|5633.09|5595.09|5633.09|5595.09|5633.47|5595.47|5633.08|5595.08|10
1606887560000|2020-12-02 05:39:20|5633.15|5595.15|5634.28|5596.28|5634.28|5596.28|5633.15|5595.15|10
1606887570000|2020-12-02 05:39:30|5634.53|5596.53|5635.9|5597.9|5635.9|5597.9|5634.53|5596.53|10
1606887580000|2020-12-02 05:39:40|5636.67|5598.67|5638.19|5600.19|5638.24|5600.24|5636.67|5598.67|10
1606887590000|2020-12-02 05:39:50|5638.15|5600.15|5640.64|5602.64|5640.64|5602.64|5638.01|5600.01|10
1606887600000|2020-12-02 05:40:00|5640.75|5602.75|5640.62|5602.62|5640.86|5602.86|5640.17|5602.17|10
1606887610000|2020-12-02 05:40:10|5640.88|5602.88|5642.37|5604.37|5642.37|5604.37|5640.85|5602.85|10
1606887620000|2020-12-02 05:40:20|5642.36|5604.36|5642.93|5604.93|5642.93|5604.93|5642.04|5604.04|9
1606887630000|2020-12-02 05:40:30|5643.09|5605.09|5644.19|5606.19|5644.19|5606.19|5643.09|5605.09|10
1606887640000|2020-12-02 05:40:40|5644.31|5606.31|5645.96|5607.96|5645.96|5607.96|5644.28|5606.28|10
1606887650000|2020-12-02 05:40:50|5646.54|5608.54|5647.07|5609.07|5647.29|5609.29|5646.54|5608.54|10
1606887660000|2020-12-02 05:41:00|5646.91|5608.91|5647.03|5609.03|5647.09|5609.09|5646.76|5608.76|10
1606887670000|2020-12-02 05:41:10|5646.91|5608.91|5646.74|5608.74|5647.05|5609.05|5646.73|5608.73|10
1606887680000|2020-12-02 05:41:20|5646.73|5608.73|5647.32|5609.32|5647.32|5609.32|5646.69|5608.69|9
1606887690000|2020-12-02 05:41:30|5647.34|5609.34|5647.83|5609.83|5648.2|5610.2|5647.34|5609.34|8
1606887700000|2020-12-02 05:41:40|5647.72|5609.72|5647.25|5609.25|5647.72|5609.72|5647.24|5609.24|9
1606887710000|2020-12-02 05:41:50|5647.14|5609.14|5646.8|5608.8|5647.32|5609.32|5646.8|5608.8|10
1606887720000|2020-12-02 05:42:00|5646.87|5608.87|5646.66|5608.66|5646.94|5608.94|5646.33|5608.33|9
1606887730000|2020-12-02 05:42:10|5646.54|5608.54|5646.79|5608.79|5646.79|5608.79|5646.15|5608.15|9
1606887740000|2020-12-02 05:42:20|5646.81|5608.81|5647|5609|5647.16|5609.16|5646.81|5608.81|9
1606887750000|2020-12-02 05:42:30|5647.08|5609.08|5647.92|5609.92|5647.92|5609.92|5647.08|5609.08|10
1606887760000|2020-12-02 05:42:40|5648.1|5610.1|5649.44|5611.44|5649.44|5611.44|5647.92|5609.92|9
1606887770000|2020-12-02 05:42:50|5649.64|5611.64|5649.43|5611.43|5649.65|5611.65|5649.42|5611.42|10
1606887780000|2020-12-02 05:43:00|5649.64|5611.64|5649.75|5611.75|5649.75|5611.75|5649.45|5611.45|8
1606887790000|2020-12-02 05:43:10|5649.78|5611.78|5650.37|5612.37|5650.45|5612.45|5649.78|5611.78|9
1606887800000|2020-12-02 05:43:20|5650.42|5612.42|5650.29|5612.29|5650.42|5612.42|5650.08|5612.08|10
1606887810000|2020-12-02 05:43:30|5650.24|5612.24|5650.98|5612.98|5650.98|5612.98|5650.22|5612.22|9
1606887820000|2020-12-02 05:43:40|5651.14|5613.14|5651.3|5613.3|5651.34|5613.34|5651.12|5613.12|8
1606887830000|2020-12-02 05:43:50|5651.16|5613.16|5651.54|5613.54|5651.71|5613.71|5651.11|5613.11|10
1606887840000|2020-12-02 05:44:00|5651.52|5613.52|5651.19|5613.19|5651.55|5613.55|5651.05|5613.05|10
1606887850000|2020-12-02 05:44:10|5651.61|5613.61|5651.11|5613.11|5651.61|5613.61|5651.07|5613.07|10
1606887860000|2020-12-02 05:44:20|5651.32|5613.32|5650.5|5612.5|5651.32|5613.32|5650.5|5612.5|8
1606887870000|2020-12-02 05:44:30|5650.41|5612.41|5650.05|5612.05|5650.56|5612.56|5650.05|5612.05|8
1606887880000|2020-12-02 05:44:40|5649.8|5611.8|5649.22|5611.22|5649.8|5611.8|5649.22|5611.22|9
1606887890000|2020-12-02 05:44:50|5649.1|5611.1|5648.05|5610.05|5649.1|5611.1|5648.05|5610.05|10
1606887900000|2020-12-02 05:45:00|5648.08|5610.08|5648.13|5610.13|5648.17|5610.17|5647.71|5609.71|10
1606887910000|2020-12-02 05:45:10|5648.11|5610.11|5648.92|5610.92|5648.92|5610.92|5648.05|5610.05|10
1606887920000|2020-12-02 05:45:20|5648.93|5610.93|5649.32|5611.32|5649.33|5611.33|5648.93|5610.93|10
1606887930000|2020-12-02 05:45:30|5649.31|5611.31|5650.65|5612.65|5650.65|5612.65|5649.31|5611.31|10
1606887940000|2020-12-02 05:45:40|5650.97|5612.97|5653.39|5615.39|5653.39|5615.39|5650.97|5612.97|10
1606887950000|2020-12-02 05:45:50|5653.94|5615.94|5654.15|5616.15|5654.15|5616.15|5653.48|5615.48|10
1606887960000|2020-12-02 05:46:00|5654.5|5616.5|5655.6|5617.6|5655.63|5617.63|5654.5|5616.5|10
1606887970000|2020-12-02 05:46:10|5655.87|5617.87|5657.52|5619.52|5657.52|5619.52|5655.87|5617.87|8
1606887980000|2020-12-02 05:46:20|5657.66|5619.66|5658.39|5620.39|5658.39|5620.39|5657.65|5619.65|10
1606887990000|2020-12-02 05:46:30|5659.24|5621.24|5661.01|5623.01|5661.01|5623.01|5659.24|5621.24|10
1606888000000|2020-12-02 05:46:40|5661.22|5623.22|5663.72|5625.72|5663.72|5625.72|5661.22|5623.22|10
1606888010000|2020-12-02 05:46:50|5665.22|5627.22|5669.03|5631.03|5669.03|5631.03|5665.22|5627.22|10
1606888020000|2020-12-02 05:47:00|5669.07|5631.07|5670.42|5632.42|5670.62|5632.62|5669.05|5631.05|10
1606888030000|2020-12-02 05:47:10|5670.47|5632.47|5672.19|5634.19|5672.19|5634.19|5670.47|5632.47|10
1606888040000|2020-12-02 05:47:20|5672.7|5634.7|5673.67|5635.67|5673.72|5635.72|5672.66|5634.66|10
1606888050000|2020-12-02 05:47:30|5673.9|5635.9|5673.94|5635.94|5674.04|5636.04|5673.72|5635.72|9
1606888060000|2020-12-02 05:47:40|5674.02|5636.02|5673.97|5635.97|5674.12|5636.12|5673.88|5635.88|10
1606888070000|2020-12-02 05:47:50|5674.07|5636.07|5674.74|5636.74|5674.83|5636.83|5674.07|5636.07|10
1606888080000|2020-12-02 05:48:00|5674.85|5636.85|5675.36|5637.36|5675.41|5637.41|5674.84|5636.84|10
1606888090000|2020-12-02 05:48:10|5675.14|5637.14|5674.36|5636.36|5675.14|5637.14|5674.26|5636.26|10
1606888100000|2020-12-02 05:48:20|5674.43|5636.43|5673.6|5635.6|5674.43|5636.43|5673.54|5635.54|10
1606888110000|2020-12-02 05:48:30|5673.56|5635.56|5673.88|5635.88|5674.01|5636.01|5673.56|5635.56|10
1606888120000|2020-12-02 05:48:40|5674.37|5636.37|5674.31|5636.31|5674.78|5636.78|5674.31|5636.31|10
1606888130000|2020-12-02 05:48:50|5674.2|5636.2|5674.72|5636.72|5674.72|5636.72|5674.2|5636.2|9
1606888140000|2020-12-02 05:49:00|5674.76|5636.76|5674.51|5636.51|5675.08|5637.08|5674.37|5636.37|9
1606888150000|2020-12-02 05:49:10|5674.4|5636.4|5671.48|5633.48|5674.4|5636.4|5671.48|5633.48|10
1606888160000|2020-12-02 05:49:20|5670.33|5632.33|5667.86|5629.86|5670.33|5632.33|5667.86|5629.86|9
1606888170000|2020-12-02 05:49:30|5667.95|5629.95|5667.69|5629.69|5667.95|5629.95|5667.46|5629.46|10
1606888180000|2020-12-02 05:49:40|5667.67|5629.67|5667.49|5629.49|5667.98|5629.98|5667.21|5629.21|10
1606888190000|2020-12-02 05:49:50|5667.4|5629.4|5667.61|5629.61|5667.61|5629.61|5667.13|5629.13|9
1606888200000|2020-12-02 05:50:00|5667.59|5629.59|5667.78|5629.78|5667.86|5629.86|5667.59|5629.59|10
1606888210000|2020-12-02 05:50:10|5667.73|5629.73|5667.81|5629.81|5667.85|5629.85|5667.51|5629.51|10
1606888220000|2020-12-02 05:50:20|5667.86|5629.86|5669.06|5631.06|5669.06|5631.06|5667.73|5629.73|10
1606888230000|2020-12-02 05:50:30|5669.08|5631.08|5669.89|5631.89|5669.89|5631.89|5669.08|5631.08|9
1606888240000|2020-12-02 05:50:40|5670.7|5632.7|5671.94|5633.94|5671.94|5633.94|5670.7|5632.7|10
1606888250000|2020-12-02 05:50:50|5672.25|5634.25|5673.28|5635.28|5673.34|5635.34|5672.25|5634.25|10
1606888260000|2020-12-02 05:51:00|5673.18|5635.18|5674.07|5636.07|5674.07|5636.07|5673.18|5635.18|10
1606888270000|2020-12-02 05:51:10|5674.18|5636.18|5674.37|5636.37|5674.37|5636.37|5674.01|5636.01|9
1606888280000|2020-12-02 05:51:20|5674.36|5636.36|5674.25|5636.25|5674.36|5636.36|5674.06|5636.06|10
1606888290000|2020-12-02 05:51:30|5674.18|5636.18|5674.22|5636.22|5674.41|5636.41|5674.08|5636.08|9
1606888300000|2020-12-02 05:51:40|5674.39|5636.39|5673.92|5635.92|5674.39|5636.39|5673.92|5635.92|10
1606888310000|2020-12-02 05:51:50|5673.97|5635.97|5673.88|5635.88|5673.97|5635.97|5673.81|5635.81|9
1606888320000|2020-12-02 05:52:00|5673.91|5635.91|5674.15|5636.15|5674.15|5636.15|5673.78|5635.78|10
1606888330000|2020-12-02 05:52:10|5674.14|5636.14|5673.71|5635.71|5674.22|5636.22|5673.7|5635.7|10
1606888340000|2020-12-02 05:52:20|5673.69|5635.69|5673.37|5635.37|5673.69|5635.69|5673.1|5635.1|10
1606888350000|2020-12-02 05:52:30|5673.38|5635.38|5673.73|5635.73|5673.73|5635.73|5673.35|5635.35|10
1606888360000|2020-12-02 05:52:40|5673.33|5635.33|5671.97|5633.97|5673.33|5635.33|5671.97|5633.97|9
1606888370000|2020-12-02 05:52:50|5671.75|5633.75|5671.34|5633.34|5671.77|5633.77|5671.05|5633.05|9
1606888380000|2020-12-02 05:53:00|5671.17|5633.17|5672.1|5634.1|5672.1|5634.1|5671.15|5633.15|10
1606888390000|2020-12-02 05:53:10|5672.17|5634.17|5672.67|5634.67|5672.67|5634.67|5672.05|5634.05|10
1606888400000|2020-12-02 05:53:20|5672.69|5634.69|5672.93|5634.93|5672.99|5634.99|5672.69|5634.69|10
1606888410000|2020-12-02 05:53:30|5672.83|5634.83|5673.02|5635.02|5673.02|5635.02|5672.62|5634.62|10
1606888420000|2020-12-02 05:53:40|5672.93|5634.93|5672.9|5634.9|5673.08|5635.08|5672.9|5634.9|9
1606888430000|2020-12-02 05:53:50|5672.76|5634.76|5672.73|5634.73|5672.91|5634.91|5672.73|5634.73|9
1606888440000|2020-12-02 05:54:00|5672.79|5634.79|5672.77|5634.77|5672.83|5634.83|5672.6|5634.6|9
1606888450000|2020-12-02 05:54:10|5672.86|5634.86|5672.57|5634.57|5673.07|5635.07|5672.57|5634.57|10
1606888460000|2020-12-02 05:54:20|5672.34|5634.34|5672.04|5634.04|5672.34|5634.34|5672.02|5634.02|10
1606888470000|2020-12-02 05:54:30|5672.03|5634.03|5672.12|5634.12|5672.12|5634.12|5671.91|5633.91|9
1606888480000|2020-12-02 05:54:40|5672.04|5634.04|5671.97|5633.97|5672.04|5634.04|5671.89|5633.89|10
1606888490000|2020-12-02 05:54:50|5671.94|5633.94|5671.36|5633.36|5671.94|5633.94|5671.36|5633.36|10
1606888500000|2020-12-02 05:55:00|5671.32|5633.32|5670.61|5632.61|5671.32|5633.32|5670.61|5632.61|10
1606888510000|2020-12-02 05:55:10|5670.56|5632.56|5670.43|5632.43|5670.78|5632.78|5670.43|5632.43|10
1606888520000|2020-12-02 05:55:20|5670.36|5632.36|5670.02|5632.02|5670.45|5632.45|5669.98|5631.98|10
1606888530000|2020-12-02 05:55:30|5670.07|5632.07|5669.6|5631.6|5670.11|5632.11|5669.6|5631.6|10
1606888540000|2020-12-02 05:55:40|5669.51|5631.51|5669.78|5631.78|5669.96|5631.96|5669.51|5631.51|8
1606888550000|2020-12-02 05:55:50|5669.93|5631.93|5670.01|5632.01|5670.11|5632.11|5669.88|5631.88|9
1606888560000|2020-12-02 05:56:00|5669.97|5631.97|5670.4|5632.4|5670.4|5632.4|5669.97|5631.97|9
1606888570000|2020-12-02 05:56:10|5670.37|5632.37|5670.71|5632.71|5670.86|5632.86|5670.37|5632.37|10
1606888580000|2020-12-02 05:56:20|5670.65|5632.65|5670.78|5632.78|5670.84|5632.84|5670.65|5632.65|6
1606888590000|2020-12-02 05:56:30|5670.81|5632.81|5669.39|5631.39|5670.97|5632.97|5669.39|5631.39|9
1606888600000|2020-12-02 05:56:40|5668.85|5630.85|5666.99|5628.99|5668.85|5630.85|5666.93|5628.93|10
1606888610000|2020-12-02 05:56:50|5667.09|5629.09|5668.32|5630.32|5668.32|5630.32|5667.05|5629.05|10
1606888620000|2020-12-02 05:57:00|5668.42|5630.42|5670.01|5632.01|5670.01|5632.01|5668.42|5630.42|10
1606888630000|2020-12-02 05:57:10|5670.09|5632.09|5671.49|5633.49|5671.49|5633.49|5670.09|5632.09|9
1606888640000|2020-12-02 05:57:20|5671.97|5633.97|5670.71|5632.71|5672.3|5634.3|5670.71|5632.71|10
1606888650000|2020-12-02 05:57:30|5670.31|5632.31|5668.88|5630.88|5670.31|5632.31|5668.82|5630.82|10
1606888660000|2020-12-02 05:57:40|5668.6|5630.6|5669.31|5631.31|5669.36|5631.36|5668.58|5630.58|9
1606888670000|2020-12-02 05:57:50|5669.35|5631.35|5669.91|5631.91|5669.91|5631.91|5669.35|5631.35|10
1606888680000|2020-12-02 05:58:00|5670.31|5632.31|5670.53|5632.53|5670.69|5632.69|5670.31|5632.31|9
1606888690000|2020-12-02 05:58:10|5670.49|5632.49|5670.61|5632.61|5670.76|5632.76|5670.49|5632.49|9
1606888700000|2020-12-02 05:58:20|5670.62|5632.62|5669.85|5631.85|5670.62|5632.62|5669.85|5631.85|10
1606888710000|2020-12-02 05:58:30|5669.87|5631.87|5669.26|5631.26|5669.87|5631.87|5669.12|5631.12|10
1606888720000|2020-12-02 05:58:40|5669.12|5631.12|5669.3|5631.3|5669.42|5631.42|5669.05|5631.05|10
1606888730000|2020-12-02 05:58:50|5669.29|5631.29|5669.84|5631.84|5669.84|5631.84|5669.23|5631.23|10
1606888740000|2020-12-02 05:59:00|5669.98|5631.98|5670.09|5632.09|5670.09|5632.09|5669.87|5631.87|10
1606888750000|2020-12-02 05:59:10|5670.31|5632.31|5670.91|5632.91|5670.91|5632.91|5670.08|5632.08|10
1606888760000|2020-12-02 05:59:20|5670.93|5632.93|5671.43|5633.43|5671.43|5633.43|5670.9|5632.9|9
1606888770000|2020-12-02 05:59:30|5671.58|5633.58|5673.23|5635.23|5673.35|5635.35|5671.58|5633.58|8
1606888780000|2020-12-02 05:59:40|5673.5|5635.5|5674.48|5636.48|5674.48|5636.48|5673.5|5635.5|10
1606888790000|2020-12-02 05:59:50|5674.77|5636.77|5676.32|5638.32|5676.32|5638.32|5674.77|5636.77|10
1606888800000|2020-12-02 06:00:00|5676.47|5638.47|5676.48|5638.48|5676.91|5638.91|5676.45|5638.45|10
1606888810000|2020-12-02 06:00:10|5676.27|5638.27|5676.76|5638.76|5676.76|5638.76|5676.27|5638.27|9
1606888820000|2020-12-02 06:00:20|5676.95|5638.95|5676.46|5638.46|5677|5639|5676.46|5638.46|10
1606888830000|2020-12-02 06:00:30|5676.56|5638.56|5676.65|5638.65|5676.65|5638.65|5676.31|5638.31|10
1606888840000|2020-12-02 06:00:40|5677.13|5639.13|5677.62|5639.62|5677.76|5639.76|5677.13|5639.13|10
1606888850000|2020-12-02 06:00:50|5677.85|5639.85|5677.81|5639.81|5677.89|5639.89|5677.63|5639.63|10
1606888860000|2020-12-02 06:01:00|5677.7|5639.7|5676.95|5638.95|5677.7|5639.7|5676.93|5638.93|10
1606888870000|2020-12-02 06:01:10|5677.01|5639.01|5677.71|5639.71|5677.71|5639.71|5677.01|5639.01|10
1606888880000|2020-12-02 06:01:20|5677.81|5639.81|5677.48|5639.48|5677.88|5639.88|5677.48|5639.48|10
1606888890000|2020-12-02 06:01:30|5677.47|5639.47|5676.88|5638.88|5677.47|5639.47|5676.88|5638.88|10
1606888900000|2020-12-02 06:01:40|5676.95|5638.95|5677.79|5639.79|5677.79|5639.79|5676.95|5638.95|10
1606888910000|2020-12-02 06:01:50|5677.91|5639.91|5677.98|5639.98|5678.17|5640.17|5677.91|5639.91|10
1606888920000|2020-12-02 06:02:00|5677.89|5639.89|5677.7|5639.7|5677.93|5639.93|5677.7|5639.7|9
1606888930000|2020-12-02 06:02:10|5677.79|5639.79|5678.36|5640.36|5678.42|5640.42|5677.79|5639.79|10
1606888940000|2020-12-02 06:02:20|5678.32|5640.32|5677.81|5639.81|5678.39|5640.39|5677.81|5639.81|10
1606888950000|2020-12-02 06:02:30|5677.78|5639.78|5677.85|5639.85|5677.85|5639.85|5677.6|5639.6|8
1606888960000|2020-12-02 06:02:40|5677.72|5639.72|5677.59|5639.59|5677.73|5639.73|5677.58|5639.58|10
1606888970000|2020-12-02 06:02:50|5677.6|5639.6|5677.56|5639.56|5677.6|5639.6|5677.22|5639.22|9
1606888980000|2020-12-02 06:03:00|5677.27|5639.27|5675.7|5637.7|5677.27|5639.27|5675.7|5637.7|9
1606888990000|2020-12-02 06:03:10|5675.19|5637.19|5675.28|5637.28|5675.32|5637.32|5675.05|5637.05|10
1606889000000|2020-12-02 06:03:20|5675.32|5637.32|5675.82|5637.82|5675.95|5637.95|5675.31|5637.31|10
1606889010000|2020-12-02 06:03:30|5676.07|5638.07|5676.98|5638.98|5676.98|5638.98|5676.07|5638.07|10
1606889020000|2020-12-02 06:03:40|5677.08|5639.08|5677.24|5639.24|5677.24|5639.24|5677.05|5639.05|10
1606889030000|2020-12-02 06:03:50|5677.2|5639.2|5676.53|5638.53|5677.2|5639.2|5676.36|5638.36|10
1606889040000|2020-12-02 06:04:00|5676.55|5638.55|5677.31|5639.31|5677.57|5639.57|5676.55|5638.55|10
1606889050000|2020-12-02 06:04:10|5677.33|5639.33|5677.46|5639.46|5677.46|5639.46|5677.3|5639.3|10
1606889060000|2020-12-02 06:04:20|5677.69|5639.69|5677.18|5639.18|5677.69|5639.69|5677.09|5639.09|10
1606889070000|2020-12-02 06:04:30|5677.19|5639.19|5677.65|5639.65|5677.8|5639.8|5677.19|5639.19|8
1606889080000|2020-12-02 06:04:40|5677.56|5639.56|5676.12|5638.12|5677.56|5639.56|5676.12|5638.12|10
1606889090000|2020-12-02 06:04:50|5676.03|5638.03|5676.43|5638.43|5676.43|5638.43|5675.94|5637.94|10
1606889100000|2020-12-02 06:05:00|5676.29|5638.29|5676.35|5638.35|5676.76|5638.76|5676.25|5638.25|10
1606889110000|2020-12-02 06:05:10|5676.42|5638.42|5677.38|5639.38|5677.43|5639.43|5676.42|5638.42|10
1606889120000|2020-12-02 06:05:20|5677.66|5639.66|5678.59|5640.59|5678.66|5640.66|5677.66|5639.66|10
1606889130000|2020-12-02 06:05:30|5678.57|5640.57|5679.29|5641.29|5679.4|5641.4|5678.57|5640.57|9
1606889140000|2020-12-02 06:05:40|5679.44|5641.44|5679.73|5641.73|5679.73|5641.73|5679.39|5641.39|9
1606889150000|2020-12-02 06:05:50|5680.15|5642.15|5681.35|5643.35|5681.35|5643.35|5680.15|5642.15|10
1606889160000|2020-12-02 06:06:00|5681.93|5643.93|5683.06|5645.06|5683.06|5645.06|5681.87|5643.87|10
1606889170000|2020-12-02 06:06:10|5683.36|5645.36|5685|5647|5685.08|5647.08|5683.36|5645.36|10
1606889180000|2020-12-02 06:06:20|5685.19|5647.19|5688.51|5650.51|5688.51|5650.51|5685.19|5647.19|10
1606889190000|2020-12-02 06:06:30|5688.78|5650.78|5689.54|5651.54|5689.54|5651.54|5688.78|5650.78|10
1606889200000|2020-12-02 06:06:40|5689.83|5651.83|5693.37|5655.37|5693.37|5655.37|5689.83|5651.83|9
1606889210000|2020-12-02 06:06:50|5693.79|5655.79|5693.68|5655.68|5693.98|5655.98|5693.24|5655.24|10
1606889220000|2020-12-02 06:07:00|5693.77|5655.77|5694.75|5656.75|5695.1|5657.1|5693.77|5655.77|10
1606889230000|2020-12-02 06:07:10|5694.71|5656.71|5693.62|5655.62|5694.71|5656.71|5693.62|5655.62|10
1606889240000|2020-12-02 06:07:20|5693.72|5655.72|5693.05|5655.05|5693.74|5655.74|5692.84|5654.84|10
1606889250000|2020-12-02 06:07:30|5693.04|5655.04|5693.31|5655.31|5693.31|5655.31|5692.87|5654.87|10
1606889260000|2020-12-02 06:07:40|5693.51|5655.51|5694.49|5656.49|5694.51|5656.51|5693.51|5655.51|10
1606889270000|2020-12-02 06:07:50|5694.69|5656.69|5695.03|5657.03|5695.17|5657.17|5694.69|5656.69|10
1606889280000|2020-12-02 06:08:00|5695.13|5657.13|5694.7|5656.7|5695.29|5657.29|5694.7|5656.7|10
1606889290000|2020-12-02 06:08:10|5694.56|5656.56|5694.92|5656.92|5694.92|5656.92|5694.55|5656.55|8
1606889300000|2020-12-02 06:08:20|5694.93|5656.93|5695.69|5657.69|5695.69|5657.69|5694.93|5656.93|9
1606889310000|2020-12-02 06:08:30|5695.6|5657.6|5694.31|5656.31|5695.6|5657.6|5694.31|5656.31|9
1606889320000|2020-12-02 06:08:40|5694.03|5656.03|5693.88|5655.88|5694.04|5656.04|5693.75|5655.75|10
1606889330000|2020-12-02 06:08:50|5693.99|5655.99|5694.5|5656.5|5694.62|5656.62|5693.99|5655.99|9
1606889340000|2020-12-02 06:09:00|5694.48|5656.48|5694.56|5656.56|5694.6|5656.6|5694.27|5656.27|10
1606889350000|2020-12-02 06:09:10|5694.63|5656.63|5694.96|5656.96|5695.14|5657.14|5694.63|5656.63|10
1606889360000|2020-12-02 06:09:20|5694.88|5656.88|5695.58|5657.58|5695.58|5657.58|5694.15|5656.15|10
1606889370000|2020-12-02 06:09:30|5695.75|5657.75|5697.6|5659.6|5697.7|5659.7|5695.75|5657.75|10
1606889380000|2020-12-02 06:09:40|5697.51|5659.51|5698.46|5660.46|5698.57|5660.57|5697.51|5659.51|10
1606889390000|2020-12-02 06:09:50|5698.48|5660.48|5697.74|5659.74|5698.48|5660.48|5697.68|5659.68|10
1606889400000|2020-12-02 06:10:00|5697.63|5659.63|5698.01|5660.01|5698.08|5660.08|5697.63|5659.63|9
1606889410000|2020-12-02 06:10:10|5698.31|5660.31|5697.68|5659.68|5698.51|5660.51|5697.62|5659.62|9
1606889420000|2020-12-02 06:10:20|5697.71|5659.71|5696.9|5658.9|5697.71|5659.71|5696.9|5658.9|8
1606889430000|2020-12-02 06:10:30|5696.74|5658.74|5696.84|5658.84|5696.93|5658.93|5696.64|5658.64|10
1606889440000|2020-12-02 06:10:40|5696.79|5658.79|5697.58|5659.58|5697.58|5659.58|5696.67|5658.67|10
1606889450000|2020-12-02 06:10:50|5697.64|5659.64|5698.87|5660.87|5698.91|5660.91|5697.61|5659.61|10
1606889460000|2020-12-02 06:11:00|5698.95|5660.95|5700.4|5662.4|5700.4|5662.4|5698.95|5660.95|10
1606889470000|2020-12-02 06:11:10|5700.14|5662.14|5699.87|5661.87|5700.14|5662.14|5699.86|5661.86|10
1606889480000|2020-12-02 06:11:20|5699.93|5661.93|5698.95|5660.95|5699.93|5661.93|5698.95|5660.95|10
1606889490000|2020-12-02 06:11:30|5698.68|5660.68|5697.54|5659.54|5698.68|5660.68|5697.54|5659.54|10
1606889500000|2020-12-02 06:11:40|5697.79|5659.79|5696.53|5658.53|5697.79|5659.79|5696.48|5658.48|10
1606889510000|2020-12-02 06:11:50|5696.45|5658.45|5695.74|5657.74|5696.96|5658.96|5695.74|5657.74|9
1606889520000|2020-12-02 06:12:00|5695.41|5657.41|5694.33|5656.33|5695.41|5657.41|5694.33|5656.33|10
1606889530000|2020-12-02 06:12:10|5693.84|5655.84|5693.92|5655.92|5694.02|5656.02|5693.76|5655.76|10
1606889540000|2020-12-02 06:12:20|5693.86|5655.86|5692.77|5654.77|5693.86|5655.86|5692.77|5654.77|10
1606889550000|2020-12-02 06:12:30|5692.63|5654.63|5692.44|5654.44|5692.74|5654.74|5692.44|5654.44|10
1606889560000|2020-12-02 06:12:40|5692.46|5654.46|5692.14|5654.14|5692.46|5654.46|5691.93|5653.93|9
1606889570000|2020-12-02 06:12:50|5692.17|5654.17|5691.72|5653.72|5692.17|5654.17|5691.54|5653.54|10
1606889580000|2020-12-02 06:13:00|5691.76|5653.76|5691.23|5653.23|5692.12|5654.12|5691.23|5653.23|10
1606889590000|2020-12-02 06:13:10|5691.01|5653.01|5691.21|5653.21|5691.21|5653.21|5690.68|5652.68|10
1606889600000|2020-12-02 06:13:20|5691.56|5653.56|5693.34|5655.34|5693.34|5655.34|5691.56|5653.56|10
1606889610000|2020-12-02 06:13:30|5693.4|5655.4|5695.95|5657.95|5695.95|5657.95|5693.4|5655.4|10
1606889620000|2020-12-02 06:13:40|5696.7|5658.7|5698.87|5660.87|5698.97|5660.97|5696.7|5658.7|10
1606889630000|2020-12-02 06:13:50|5699.28|5661.28|5700.88|5662.88|5700.88|5662.88|5699.28|5661.28|10
1606889640000|2020-12-02 06:14:00|5700.94|5662.94|5702.64|5664.64|5702.64|5664.64|5700.94|5662.94|10
1606889650000|2020-12-02 06:14:10|5702.69|5664.69|5703.05|5665.05|5703.23|5665.23|5702.54|5664.54|10
1606889660000|2020-12-02 06:14:20|5703.49|5665.49|5704.53|5666.53|5704.53|5666.53|5703.49|5665.49|9
1606889670000|2020-12-02 06:14:30|5704.46|5666.46|5703.31|5665.31|5704.46|5666.46|5703.31|5665.31|10
1606889680000|2020-12-02 06:14:40|5703.16|5665.16|5703.81|5665.81|5703.89|5665.89|5702.99|5664.99|9
1606889690000|2020-12-02 06:14:50|5703.94|5665.94|5704.25|5666.25|5704.25|5666.25|5703.85|5665.85|10
1606889700000|2020-12-02 06:15:00|5704.46|5666.46|5704.7|5666.7|5704.7|5666.7|5704.46|5666.46|9
1606889710000|2020-12-02 06:15:10|5704.89|5666.89|5705.61|5667.61|5705.61|5667.61|5704.88|5666.88|9
1606889720000|2020-12-02 06:15:20|5705.85|5667.85|5705.38|5667.38|5706.23|5668.23|5705.38|5667.38|9
1606889730000|2020-12-02 06:15:30|5705.53|5667.53|5707.23|5669.23|5707.23|5669.23|5705.53|5667.53|10
1606889740000|2020-12-02 06:15:40|5707.21|5669.21|5708.87|5670.87|5708.87|5670.87|5707.21|5669.21|10
1606889750000|2020-12-02 06:15:50|5708.79|5670.79|5711.4|5673.4|5711.4|5673.4|5708.79|5670.79|10
1606889760000|2020-12-02 06:16:00|5711.44|5673.44|5712.15|5674.15|5712.32|5674.32|5711.44|5673.44|10
1606889770000|2020-12-02 06:16:10|5712.39|5674.39|5713.19|5675.19|5713.19|5675.19|5712.39|5674.39|10
1606889780000|2020-12-02 06:16:20|5713.54|5675.54|5714.78|5676.78|5714.78|5676.78|5713.42|5675.42|10
1606889790000|2020-12-02 06:16:30|5714.68|5676.68|5713.33|5675.33|5714.68|5676.68|5713.33|5675.33|9
1606889800000|2020-12-02 06:16:40|5713.4|5675.4|5713.77|5675.77|5713.83|5675.83|5713.04|5675.04|10
1606889810000|2020-12-02 06:16:50|5714.21|5676.21|5714.59|5676.59|5714.59|5676.59|5713.92|5675.92|10
1606889820000|2020-12-02 06:17:00|5714.9|5676.9|5714.89|5676.89|5714.96|5676.96|5714.72|5676.72|9
1606889830000|2020-12-02 06:17:10|5715|5677|5715.03|5677.03|5715.15|5677.15|5714.88|5676.88|10
1606889840000|2020-12-02 06:17:20|5715.09|5677.09|5715.62|5677.62|5715.62|5677.62|5714.88|5676.88|9
1606889850000|2020-12-02 06:17:30|5715.8|5677.8|5715.92|5677.92|5715.92|5677.92|5715.49|5677.49|10
1606889860000|2020-12-02 06:17:40|5715.78|5677.78|5716.78|5678.78|5716.81|5678.81|5715.78|5677.78|10
1606889870000|2020-12-02 06:17:50|5716.57|5678.57|5718.19|5680.19|5718.19|5680.19|5716.35|5678.35|10
1606889880000|2020-12-02 06:18:00|5718.28|5680.28|5718.5|5680.5|5718.77|5680.77|5718.21|5680.21|9
1606889890000|2020-12-02 06:18:10|5718.33|5680.33|5717.6|5679.6|5718.4|5680.4|5717.6|5679.6|10
1606889900000|2020-12-02 06:18:20|5717.69|5679.69|5717.22|5679.22|5717.69|5679.69|5717.21|5679.21|10
1606889910000|2020-12-02 06:18:30|5717.26|5679.26|5716.39|5678.39|5717.26|5679.26|5716.39|5678.39|10
1606889920000|2020-12-02 06:18:40|5716.51|5678.51|5716.02|5678.02|5716.51|5678.51|5715.99|5677.99|9
1606889930000|2020-12-02 06:18:50|5716.22|5678.22|5717.59|5679.59|5717.59|5679.59|5716.22|5678.22|10
1606889940000|2020-12-02 06:19:00|5717.6|5679.6|5718.75|5680.75|5718.75|5680.75|5717.6|5679.6|10
1606889950000|2020-12-02 06:19:10|5718.97|5680.97|5719.4|5681.4|5719.95|5681.95|5718.97|5680.97|10
1606889960000|2020-12-02 06:19:20|5719.59|5681.59|5718.97|5680.97|5719.59|5681.59|5718.94|5680.94|10
1606889970000|2020-12-02 06:19:30|5718.64|5680.64|5717.36|5679.36|5718.64|5680.64|5717.36|5679.36|10
1606889980000|2020-12-02 06:19:40|5717.24|5679.24|5719.4|5681.4|5719.41|5681.41|5717.24|5679.24|10
1606889990000|2020-12-02 06:19:50|5719.29|5681.29|5719.72|5681.72|5719.72|5681.72|5718.98|5680.98|10
1606890000000|2020-12-02 06:20:00|5719.79|5681.79|5719.49|5681.49|5719.98|5681.98|5719.29|5681.29|10
1606890010000|2020-12-02 06:20:10|5719.47|5681.47|5717.63|5679.63|5719.47|5681.47|5717.62|5679.62|10
1606890020000|2020-12-02 06:20:20|5717.7|5679.7|5717.79|5679.79|5717.9|5679.9|5717.7|5679.7|10
1606890030000|2020-12-02 06:20:30|5717.81|5679.81|5717.54|5679.54|5717.81|5679.81|5717.47|5679.47|9
1606890040000|2020-12-02 06:20:40|5717.48|5679.48|5718.37|5680.37|5718.37|5680.37|5717.33|5679.33|9
1606890050000|2020-12-02 06:20:50|5718.41|5680.41|5716.84|5678.84|5718.41|5680.41|5716.84|5678.84|9
1606890060000|2020-12-02 06:21:00|5716.5|5678.5|5715.5|5677.5|5716.5|5678.5|5715.3|5677.3|10
1606890070000|2020-12-02 06:21:10|5715.42|5677.42|5715.35|5677.35|5715.53|5677.53|5715.26|5677.26|9
1606890080000|2020-12-02 06:21:20|5715.4|5677.4|5715.08|5677.08|5715.43|5677.43|5715.02|5677.02|9
1606890090000|2020-12-02 06:21:30|5715.03|5677.03|5714.2|5676.2|5715.03|5677.03|5714.2|5676.2|10
1606890100000|2020-12-02 06:21:40|5713.72|5675.72|5714.16|5676.16|5714.16|5676.16|5713.66|5675.66|9
1606890110000|2020-12-02 06:21:50|5714.15|5676.15|5713.61|5675.61|5714.15|5676.15|5713.35|5675.35|9
1606890120000|2020-12-02 06:22:00|5713.73|5675.73|5713.01|5675.01|5713.73|5675.73|5712.63|5674.63|10
1606890130000|2020-12-02 06:22:10|5713.03|5675.03|5713.11|5675.11|5713.4|5675.4|5712.89|5674.89|10
1606890140000|2020-12-02 06:22:20|5713.05|5675.05|5712.91|5674.91|5713.05|5675.05|5712.91|5674.91|10
1606890150000|2020-12-02 06:22:30|5713.08|5675.08|5712.37|5674.37|5713.08|5675.08|5712.37|5674.37|10
1606890160000|2020-12-02 06:22:40|5712.29|5674.29|5711.25|5673.25|5712.29|5674.29|5711.25|5673.25|10
1606890170000|2020-12-02 06:22:50|5711.2|5673.2|5709.48|5671.48|5711.2|5673.2|5709.48|5671.48|9
1606890180000|2020-12-02 06:23:00|5709.52|5671.52|5708.65|5670.65|5709.52|5671.52|5708.65|5670.65|10
1606890190000|2020-12-02 06:23:10|5708.42|5670.42|5707.65|5669.65|5708.46|5670.46|5707.65|5669.65|9
1606890200000|2020-12-02 06:23:20|5707.63|5669.63|5706.79|5668.79|5707.64|5669.64|5706.79|5668.79|10
1606890210000|2020-12-02 06:23:30|5706.57|5668.57|5707.91|5669.91|5707.91|5669.91|5706.48|5668.48|9
1606890220000|2020-12-02 06:23:40|5707.88|5669.88|5708.04|5670.04|5708.4|5670.4|5707.87|5669.87|8
1606890230000|2020-12-02 06:23:50|5708.19|5670.19|5707.12|5669.12|5708.19|5670.19|5707.1|5669.1|10
1606890240000|2020-12-02 06:24:00|5707.27|5669.27|5707.44|5669.44|5707.52|5669.52|5707.01|5669.01|8
1606890250000|2020-12-02 06:24:10|5707.49|5669.49|5708.76|5670.76|5708.76|5670.76|5707.49|5669.49|10
1606890260000|2020-12-02 06:24:20|5708.91|5670.91|5710.04|5672.04|5710.04|5672.04|5708.91|5670.91|9
1606890270000|2020-12-02 06:24:30|5710.25|5672.25|5712.89|5674.89|5712.89|5674.89|5710.25|5672.25|10
1606890280000|2020-12-02 06:24:40|5712.83|5674.83|5714.91|5676.91|5714.91|5676.91|5712.83|5674.83|10
1606890290000|2020-12-02 06:24:50|5714.77|5676.77|5716.03|5678.03|5716.03|5678.03|5714.77|5676.77|9
1606890300000|2020-12-02 06:25:00|5716.08|5678.08|5717.38|5679.38|5717.46|5679.46|5716.08|5678.08|9
1606890310000|2020-12-02 06:25:10|5717.4|5679.4|5718.75|5680.75|5718.75|5680.75|5717.4|5679.4|9
1606890320000|2020-12-02 06:25:20|5719.05|5681.05|5720.78|5682.78|5720.78|5682.78|5719.05|5681.05|10
1606890330000|2020-12-02 06:25:30|5720.81|5682.81|5721.9|5683.9|5721.98|5683.98|5720.81|5682.81|9
1606890340000|2020-12-02 06:25:40|5722.43|5684.43|5722.6|5684.6|5722.6|5684.6|5722.16|5684.16|10
1606890350000|2020-12-02 06:25:50|5722.61|5684.61|5722.81|5684.81|5722.81|5684.81|5722.61|5684.61|10
1606890360000|2020-12-02 06:26:00|5723|5685|5723.74|5685.74|5723.92|5685.92|5723|5685|10
1606890370000|2020-12-02 06:26:10|5723.79|5685.79|5724.57|5686.57|5724.57|5686.57|5723.71|5685.71|10
1606890380000|2020-12-02 06:26:20|5724.7|5686.7|5724.7|5686.7|5724.8|5686.8|5724.1|5686.1|10
1606890390000|2020-12-02 06:26:30|5724.9|5686.9|5725.26|5687.26|5725.26|5687.26|5724.81|5686.81|10
1606890400000|2020-12-02 06:26:40|5725.19|5687.19|5725.21|5687.21|5725.21|5687.21|5724.98|5686.98|10
1606890410000|2020-12-02 06:26:50|5725.12|5687.12|5726.28|5688.28|5726.56|5688.56|5725.12|5687.12|10
1606890420000|2020-12-02 06:27:00|5726.43|5688.43|5726.33|5688.33|5726.43|5688.43|5726.21|5688.21|10
1606890430000|2020-12-02 06:27:10|5726.21|5688.21|5725.73|5687.73|5726.21|5688.21|5725.73|5687.73|9
1606890440000|2020-12-02 06:27:20|5725.74|5687.74|5726.1|5688.1|5726.1|5688.1|5725.35|5687.35|9
1606890450000|2020-12-02 06:27:30|5726.09|5688.09|5725.98|5687.98|5726.15|5688.15|5725.93|5687.93|10
1606890460000|2020-12-02 06:27:40|5725.88|5687.88|5725.7|5687.7|5725.98|5687.98|5725.7|5687.7|10
1606890470000|2020-12-02 06:27:50|5725.71|5687.71|5724.98|5686.98|5725.71|5687.71|5724.98|5686.98|10
1606890480000|2020-12-02 06:28:00|5724.82|5686.82|5724.61|5686.61|5725.05|5687.05|5724.43|5686.43|9
1606890490000|2020-12-02 06:28:10|5724.45|5686.45|5723.97|5685.97|5724.48|5686.48|5723.97|5685.97|9
1606890500000|2020-12-02 06:28:20|5724.02|5686.02|5723.37|5685.37|5724.05|5686.05|5723.37|5685.37|10
1606890510000|2020-12-02 06:28:30|5723.41|5685.41|5723.45|5685.45|5723.55|5685.55|5723.1|5685.1|10
1606890520000|2020-12-02 06:28:40|5723.46|5685.46|5724.36|5686.36|5724.53|5686.53|5723.46|5685.46|9
1606890530000|2020-12-02 06:28:50|5724.97|5686.97|5724.93|5686.93|5725.33|5687.33|5724.87|5686.87|9
1606890540000|2020-12-02 06:29:00|5724.76|5686.76|5724.32|5686.32|5724.76|5686.76|5724.29|5686.29|9
1606890550000|2020-12-02 06:29:10|5723.94|5685.94|5722.6|5684.6|5723.94|5685.94|5722.6|5684.6|10
1606890560000|2020-12-02 06:29:20|5722.54|5684.54|5721.97|5683.97|5722.55|5684.55|5721.87|5683.87|10
1606890570000|2020-12-02 06:29:30|5721.95|5683.95|5722.07|5684.07|5722.27|5684.27|5721.81|5683.81|9
1606890580000|2020-12-02 06:29:40|5721.99|5683.99|5721|5683|5722.02|5684.02|5720.99|5682.99|10
1606890590000|2020-12-02 06:29:50|5721.36|5683.36|5721.89|5683.89|5721.89|5683.89|5721.3|5683.3|10
1606890600000|2020-12-02 06:30:00|5721.92|5683.92|5724.07|5686.07|5724.07|5686.07|5721.92|5683.92|10
1606890610000|2020-12-02 06:30:10|5724.16|5686.16|5725.85|5687.85|5725.85|5687.85|5724.16|5686.16|10
1606890620000|2020-12-02 06:30:20|5725.92|5687.92|5727.1|5689.1|5727.28|5689.28|5725.92|5687.92|10
1606890630000|2020-12-02 06:30:30|5727.17|5689.17|5726.36|5688.36|5727.18|5689.18|5726.36|5688.36|8
1606890640000|2020-12-02 06:30:40|5726.49|5688.49|5726.34|5688.34|5726.5|5688.5|5726.25|5688.25|10
1606890650000|2020-12-02 06:30:50|5726.05|5688.05|5725.99|5687.99|5726.17|5688.17|5725.94|5687.94|9
1606890660000|2020-12-02 06:31:00|5725.91|5687.91|5727.16|5689.16|5727.19|5689.19|5725.84|5687.84|10
1606890670000|2020-12-02 06:31:10|5727.07|5689.07|5727.4|5689.4|5727.75|5689.75|5727.07|5689.07|9
1606890680000|2020-12-02 06:31:20|5727.3|5689.3|5726.88|5688.88|5727.39|5689.39|5726.35|5688.35|10
1606890690000|2020-12-02 06:31:30|5726.66|5688.66|5723.57|5685.57|5726.66|5688.66|5723.57|5685.57|10
1606890700000|2020-12-02 06:31:40|5723.28|5685.28|5720.56|5682.56|5723.28|5685.28|5720.56|5682.56|10
1606890710000|2020-12-02 06:31:50|5720.66|5682.66|5720.39|5682.39|5720.95|5682.95|5720.39|5682.39|10
1606890720000|2020-12-02 06:32:00|5720.46|5682.46|5718.67|5680.67|5720.51|5682.51|5718.63|5680.63|10
1606890730000|2020-12-02 06:32:10|5718.35|5680.35|5717.35|5679.35|5718.35|5680.35|5717.34|5679.34|9
1606890740000|2020-12-02 06:32:20|5717.34|5679.34|5716.85|5678.85|5717.34|5679.34|5716.85|5678.85|10
1606890750000|2020-12-02 06:32:30|5716.8|5678.8|5716.78|5678.78|5717.08|5679.08|5716.77|5678.77|9
1606890760000|2020-12-02 06:32:40|5716.69|5678.69|5716.45|5678.45|5716.9|5678.9|5716.42|5678.42|10
1606890770000|2020-12-02 06:32:50|5716.49|5678.49|5716.74|5678.74|5716.74|5678.74|5716.29|5678.29|9
1606890780000|2020-12-02 06:33:00|5716.73|5678.73|5719.03|5681.03|5719.03|5681.03|5716.73|5678.73|10
1606890790000|2020-12-02 06:33:10|5719.17|5681.17|5723.73|5685.73|5723.73|5685.73|5719.17|5681.17|10
1606890800000|2020-12-02 06:33:20|5724.64|5686.64|5726.06|5688.06|5726.06|5688.06|5724.64|5686.64|10
1606890810000|2020-12-02 06:33:30|5726.39|5688.39|5726.44|5688.44|5726.93|5688.93|5726.15|5688.15|10
1606890820000|2020-12-02 06:33:40|5726.59|5688.59|5729.44|5691.44|5729.44|5691.44|5726.59|5688.59|10
1606890830000|2020-12-02 06:33:50|5730.37|5692.37|5735.98|5697.98|5735.98|5697.98|5730.37|5692.37|10
1606890840000|2020-12-02 06:34:00|5736.03|5698.03|5737.7|5699.7|5737.7|5699.7|5736.03|5698.03|9
1606890850000|2020-12-02 06:34:10|5737.73|5699.73|5740.26|5702.26|5740.26|5702.26|5737.73|5699.73|10
1606890860000|2020-12-02 06:34:20|5740.42|5702.42|5740.43|5702.43|5740.75|5702.75|5740.37|5702.37|10
1606890870000|2020-12-02 06:34:30|5740.5|5702.5|5741.87|5703.87|5741.87|5703.87|5740.5|5702.5|10
1606890880000|2020-12-02 06:34:40|5742.43|5704.43|5743.6|5705.6|5743.6|5705.6|5742.37|5704.37|10
1606890890000|2020-12-02 06:34:50|5743.18|5705.18|5742.8|5704.8|5743.18|5705.18|5742.8|5704.8|10
1606890900000|2020-12-02 06:35:00|5742.61|5704.61|5741.1|5703.1|5742.61|5704.61|5741.1|5703.1|10
1606890910000|2020-12-02 06:35:10|5741.11|5703.11|5740.12|5702.12|5741.71|5703.71|5739.72|5701.72|10
1606890920000|2020-12-02 06:35:20|5739.97|5701.97|5738.89|5700.89|5740|5702|5738.89|5700.89|8
1606890930000|2020-12-02 06:35:30|5739.11|5701.11|5740.4|5702.4|5740.6|5702.6|5739.11|5701.11|10
1606890940000|2020-12-02 06:35:40|5740.41|5702.41|5738.73|5700.73|5740.41|5702.41|5738.73|5700.73|9
1606890950000|2020-12-02 06:35:50|5738.74|5700.74|5739.11|5701.11|5739.19|5701.19|5738.72|5700.72|10
1606890960000|2020-12-02 06:36:00|5738.93|5700.93|5738.69|5700.69|5738.96|5700.96|5738.69|5700.69|10
1606890970000|2020-12-02 06:36:10|5738.54|5700.54|5737.89|5699.89|5738.54|5700.54|5737.86|5699.86|10
1606890980000|2020-12-02 06:36:20|5737.94|5699.94|5737.56|5699.56|5737.94|5699.94|5737.56|5699.56|10
1606890990000|2020-12-02 06:36:30|5737.58|5699.58|5736.13|5698.13|5737.59|5699.59|5736.13|5698.13|9
1606891000000|2020-12-02 06:36:40|5735.83|5697.83|5735.64|5697.64|5736.03|5698.03|5735.6|5697.6|10
1606891010000|2020-12-02 06:36:50|5735.66|5697.66|5735.03|5697.03|5735.74|5697.74|5735.03|5697.03|10
1606891020000|2020-12-02 06:37:00|5735.02|5697.02|5734.78|5696.78|5735.26|5697.26|5734.78|5696.78|9
1606891030000|2020-12-02 06:37:10|5734.9|5696.9|5734.3|5696.3|5734.9|5696.9|5734.26|5696.26|10
1606891040000|2020-12-02 06:37:20|5734.28|5696.28|5734.35|5696.35|5734.46|5696.46|5734.19|5696.19|10
1606891050000|2020-12-02 06:37:30|5734.48|5696.48|5734.22|5696.22|5734.48|5696.48|5734.11|5696.11|10
1606891060000|2020-12-02 06:37:40|5734.29|5696.29|5734.24|5696.24|5734.46|5696.46|5734.24|5696.24|10
1606891070000|2020-12-02 06:37:50|5734.27|5696.27|5734.06|5696.06|5734.27|5696.27|5733.96|5695.96|8
1606891080000|2020-12-02 06:38:00|5734.01|5696.01|5732.95|5694.95|5734.02|5696.02|5732.95|5694.95|9
1606891090000|2020-12-02 06:38:10|5732.77|5694.77|5732.02|5694.02|5732.78|5694.78|5732|5694|10
1606891100000|2020-12-02 06:38:20|5731.89|5693.89|5730.94|5692.94|5731.93|5693.93|5730.94|5692.94|8
1606891110000|2020-12-02 06:38:30|5730.92|5692.92|5731.25|5693.25|5731.25|5693.25|5730.85|5692.85|10
1606891120000|2020-12-02 06:38:40|5731.36|5693.36|5730.34|5692.34|5731.44|5693.44|5730.34|5692.34|10
1606891130000|2020-12-02 06:38:50|5730.51|5692.51|5729.47|5691.47|5730.51|5692.51|5729.47|5691.47|10
1606891140000|2020-12-02 06:39:00|5729.21|5691.21|5728.65|5690.65|5729.23|5691.23|5728.58|5690.58|9
1606891150000|2020-12-02 06:39:10|5728.24|5690.24|5726.64|5688.64|5728.38|5690.38|5726.64|5688.64|10
1606891160000|2020-12-02 06:39:20|5726.46|5688.46|5726.21|5688.21|5726.52|5688.52|5726.2|5688.2|9
1606891170000|2020-12-02 06:39:30|5726.2|5688.2|5726.75|5688.75|5726.75|5688.75|5726.04|5688.04|10
1606891180000|2020-12-02 06:39:40|5726.8|5688.8|5727.86|5689.86|5727.86|5689.86|5726.8|5688.8|10
1606891190000|2020-12-02 06:39:50|5727.91|5689.91|5727.99|5689.99|5728.12|5690.12|5727.88|5689.88|9
1606891200000|2020-12-02 06:40:00|5728.03|5690.03|5728.25|5690.25|5728.38|5690.38|5727.91|5689.91|10
1606891210000|2020-12-02 06:40:10|5728.26|5690.26|5728.43|5690.43|5728.65|5690.65|5728.26|5690.26|10
1606891220000|2020-12-02 06:40:20|5728.37|5690.37|5728.52|5690.52|5728.55|5690.55|5728.34|5690.34|10
1606891230000|2020-12-02 06:40:30|5728.46|5690.46|5728.72|5690.72|5728.72|5690.72|5728.26|5690.26|9
1606891240000|2020-12-02 06:40:40|5728.66|5690.66|5728.67|5690.67|5728.73|5690.73|5728.5|5690.5|10
1606891250000|2020-12-02 06:40:50|5728.68|5690.68|5728.06|5690.06|5728.74|5690.74|5728.02|5690.02|10
1606891260000|2020-12-02 06:41:00|5728.1|5690.1|5726.93|5688.93|5728.1|5690.1|5726.93|5688.93|9
1606891270000|2020-12-02 06:41:10|5726.86|5688.86|5725.81|5687.81|5726.86|5688.86|5725.4|5687.4|10
1606891280000|2020-12-02 06:41:20|5725.87|5687.87|5726.05|5688.05|5726.34|5688.34|5725.81|5687.81|9
1606891290000|2020-12-02 06:41:30|5726.17|5688.17|5726.16|5688.16|5726.42|5688.42|5726.1|5688.1|10
1606891300000|2020-12-02 06:41:40|5726.14|5688.14|5726.23|5688.23|5726.27|5688.27|5725.97|5687.97|9
1606891310000|2020-12-02 06:41:50|5726.18|5688.18|5724.9|5686.9|5726.18|5688.18|5724.9|5686.9|10
1606891320000|2020-12-02 06:42:00|5724.82|5686.82|5723.79|5685.79|5724.82|5686.82|5723.79|5685.79|9
1606891330000|2020-12-02 06:42:10|5723.68|5685.68|5723.51|5685.51|5723.68|5685.68|5723.37|5685.37|10
1606891340000|2020-12-02 06:42:20|5723.52|5685.52|5723.27|5685.27|5723.52|5685.52|5723.1|5685.1|10
1606891350000|2020-12-02 06:42:30|5723.29|5685.29|5724.32|5686.32|5724.32|5686.32|5723.07|5685.07|10
1606891360000|2020-12-02 06:42:40|5724.37|5686.37|5726.01|5688.01|5726.01|5688.01|5724.37|5686.37|10
1606891370000|2020-12-02 06:42:50|5725.97|5687.97|5726.42|5688.42|5726.42|5688.42|5725.88|5687.88|10
1606891380000|2020-12-02 06:43:00|5726.48|5688.48|5726.91|5688.91|5726.98|5688.98|5726.28|5688.28|9
1606891390000|2020-12-02 06:43:10|5726.93|5688.93|5727.02|5689.02|5727.02|5689.02|5726.89|5688.89|8
1606891400000|2020-12-02 06:43:20|5727|5689|5726.2|5688.2|5727.01|5689.01|5726.2|5688.2|10
1606891410000|2020-12-02 06:43:30|5725.91|5687.91|5724.86|5686.86|5725.98|5687.98|5724.86|5686.86|10
1606891420000|2020-12-02 06:43:40|5724.7|5686.7|5724.59|5686.59|5724.75|5686.75|5724.43|5686.43|10
1606891430000|2020-12-02 06:43:50|5724.47|5686.47|5724.32|5686.32|5724.58|5686.58|5724.32|5686.32|8
1606891440000|2020-12-02 06:44:00|5724.12|5686.12|5722.61|5684.61|5724.12|5686.12|5722.54|5684.54|10
1606891450000|2020-12-02 06:44:10|5722.44|5684.44|5721.07|5683.07|5722.44|5684.44|5721.07|5683.07|9
1606891460000|2020-12-02 06:44:20|5721|5683|5720.29|5682.29|5721|5683|5720.29|5682.29|10
1606891470000|2020-12-02 06:44:30|5719.72|5681.72|5719.08|5681.08|5719.72|5681.72|5719.02|5681.02|9
1606891480000|2020-12-02 06:44:40|5719.19|5681.19|5717.21|5679.21|5719.38|5681.38|5717.15|5679.15|10
1606891490000|2020-12-02 06:44:50|5716.96|5678.96|5716.11|5678.11|5716.96|5678.96|5716.03|5678.03|10
1606891500000|2020-12-02 06:45:00|5716.05|5678.05|5715.56|5677.56|5716.29|5678.29|5715.56|5677.56|9
1606891510000|2020-12-02 06:45:10|5715.38|5677.38|5714.97|5676.97|5715.38|5677.38|5714.86|5676.86|10
1606891520000|2020-12-02 06:45:20|5714.88|5676.88|5715.26|5677.26|5715.27|5677.27|5714.79|5676.79|10
1606891530000|2020-12-02 06:45:30|5715.28|5677.28|5717.27|5679.27|5717.27|5679.27|5715.28|5677.28|10
1606891540000|2020-12-02 06:45:40|5717.37|5679.37|5718.52|5680.52|5718.52|5680.52|5717.37|5679.37|9
1606891550000|2020-12-02 06:45:50|5718.46|5680.46|5719.03|5681.03|5719.12|5681.12|5718.46|5680.46|10
1606891560000|2020-12-02 06:46:00|5718.84|5680.84|5718.05|5680.05|5718.96|5680.96|5718.05|5680.05|9
1606891570000|2020-12-02 06:46:10|5717.97|5679.97|5717.47|5679.47|5718.16|5680.16|5717.47|5679.47|9
1606891580000|2020-12-02 06:46:20|5717.73|5679.73|5717.69|5679.69|5717.84|5679.84|5717.46|5679.46|10
1606891590000|2020-12-02 06:46:30|5717.26|5679.26|5715.55|5677.55|5717.4|5679.4|5715.55|5677.55|9
1606891600000|2020-12-02 06:46:40|5715.2|5677.2|5712.38|5674.38|5715.29|5677.29|5712.38|5674.38|10
1606891610000|2020-12-02 06:46:50|5712.01|5674.01|5710.53|5672.53|5712.01|5674.01|5710.53|5672.53|9
1606891620000|2020-12-02 06:47:00|5710.39|5672.39|5709.37|5671.37|5710.42|5672.42|5709.37|5671.37|10
1606891630000|2020-12-02 06:47:10|5709.15|5671.15|5707.92|5669.92|5709.15|5671.15|5707.92|5669.92|10
1606891640000|2020-12-02 06:47:20|5707.97|5669.97|5708.65|5670.65|5708.91|5670.91|5707.72|5669.72|10
1606891650000|2020-12-02 06:47:30|5708.72|5670.72|5707.7|5669.7|5708.72|5670.72|5707.7|5669.7|10
1606891660000|2020-12-02 06:47:40|5707.64|5669.64|5707.32|5669.32|5707.64|5669.64|5707.32|5669.32|10
1606891670000|2020-12-02 06:47:50|5707.39|5669.39|5707.19|5669.19|5707.67|5669.67|5707.1|5669.1|10
1606891680000|2020-12-02 06:48:00|5707.1|5669.1|5706.81|5668.81|5707.1|5669.1|5706.65|5668.65|9
1606891690000|2020-12-02 06:48:10|5706.9|5668.9|5706.29|5668.29|5706.9|5668.9|5706.24|5668.24|9
1606891700000|2020-12-02 06:48:20|5706.56|5668.56|5706.73|5668.73|5706.93|5668.93|5706.51|5668.51|9
1606891710000|2020-12-02 06:48:30|5706.9|5668.9|5705.99|5667.99|5706.95|5668.95|5705.72|5667.72|10
1606891720000|2020-12-02 06:48:40|5706.16|5668.16|5706.12|5668.12|5706.33|5668.33|5705.86|5667.86|9
1606891730000|2020-12-02 06:48:50|5706.19|5668.19|5707|5669|5707.04|5669.04|5706.19|5668.19|10
1606891740000|2020-12-02 06:49:00|5707.05|5669.05|5708.38|5670.38|5708.38|5670.38|5706.98|5668.98|10
1606891750000|2020-12-02 06:49:10|5708.4|5670.4|5708.2|5670.2|5708.4|5670.4|5708.11|5670.11|9
1606891760000|2020-12-02 06:49:20|5708.04|5670.04|5708.62|5670.62|5708.62|5670.62|5707.97|5669.97|10
1606891770000|2020-12-02 06:49:30|5708.81|5670.81|5709.93|5671.93|5709.93|5671.93|5708.81|5670.81|9
1606891780000|2020-12-02 06:49:40|5709.94|5671.94|5710.81|5672.81|5710.81|5672.81|5709.94|5671.94|9
1606891790000|2020-12-02 06:49:50|5710.95|5672.95|5712.04|5674.04|5712.04|5674.04|5710.95|5672.95|10
1606891800000|2020-12-02 06:50:00|5712.22|5674.22|5711.98|5673.98|5712.25|5674.25|5711.98|5673.98|10
1606891810000|2020-12-02 06:50:10|5711.95|5673.95|5712.85|5674.85|5712.85|5674.85|5711.95|5673.95|9
1606891820000|2020-12-02 06:50:20|5712.86|5674.86|5713.11|5675.11|5713.38|5675.38|5712.83|5674.83|10
1606891830000|2020-12-02 06:50:30|5712.97|5674.97|5713.95|5675.95|5713.95|5675.95|5712.97|5674.97|10
1606891840000|2020-12-02 06:50:40|5713.89|5675.89|5715.37|5677.37|5715.43|5677.43|5713.89|5675.89|10
1606891850000|2020-12-02 06:50:50|5715.6|5677.6|5715.7|5677.7|5715.87|5677.87|5715.37|5677.37|10
1606891860000|2020-12-02 06:51:00|5715.5|5677.5|5715.55|5677.55|5715.67|5677.67|5715.46|5677.46|10
1606891870000|2020-12-02 06:51:10|5715.64|5677.64|5716.27|5678.27|5716.27|5678.27|5715.47|5677.47|10
1606891880000|2020-12-02 06:51:20|5716.44|5678.44|5717.83|5679.83|5717.83|5679.83|5716.44|5678.44|9
1606891890000|2020-12-02 06:51:30|5717.95|5679.95|5718.68|5680.68|5718.68|5680.68|5717.82|5679.82|10
1606891900000|2020-12-02 06:51:40|5718.92|5680.92|5720.16|5682.16|5720.16|5682.16|5718.92|5680.92|10
1606891910000|2020-12-02 06:51:50|5720.12|5682.12|5721.95|5683.95|5721.95|5683.95|5719.93|5681.93|10
1606891920000|2020-12-02 06:52:00|5722.1|5684.1|5722.68|5684.68|5722.84|5684.84|5722.1|5684.1|10
1606891930000|2020-12-02 06:52:10|5722.81|5684.81|5723.09|5685.09|5723.13|5685.13|5722.81|5684.81|10
1606891940000|2020-12-02 06:52:20|5723.1|5685.1|5724.37|5686.37|5724.37|5686.37|5723.1|5685.1|10
1606891950000|2020-12-02 06:52:30|5724.2|5686.2|5725.11|5687.11|5725.11|5687.11|5724.17|5686.17|10
1606891960000|2020-12-02 06:52:40|5725.24|5687.24|5726.6|5688.6|5726.6|5688.6|5725.24|5687.24|10
1606891970000|2020-12-02 06:52:50|5726.56|5688.56|5728.53|5690.53|5728.53|5690.53|5726.56|5688.56|10
1606891980000|2020-12-02 06:53:00|5728.82|5690.82|5731.61|5693.61|5731.61|5693.61|5728.79|5690.79|10
1606891990000|2020-12-02 06:53:10|5732.97|5694.97|5736.29|5698.29|5736.29|5698.29|5732.97|5694.97|10
1606892000000|2020-12-02 06:53:20|5736.1|5698.1|5737.09|5699.09|5737.36|5699.36|5736.1|5698.1|10
1606892010000|2020-12-02 06:53:30|5737.35|5699.35|5738.25|5700.25|5738.25|5700.25|5737.35|5699.35|10
1606892020000|2020-12-02 06:53:40|5737.97|5699.97|5739.68|5701.68|5739.68|5701.68|5737.97|5699.97|10
1606892030000|2020-12-02 06:53:50|5739.82|5701.82|5740.44|5702.44|5740.44|5702.44|5739.76|5701.76|9
1606892040000|2020-12-02 06:54:00|5740.31|5702.31|5740.93|5702.93|5740.93|5702.93|5740.24|5702.24|10
1606892050000|2020-12-02 06:54:10|5740.88|5702.88|5741.13|5703.13|5741.16|5703.16|5740.7|5702.7|10
1606892060000|2020-12-02 06:54:20|5740.96|5702.96|5741.5|5703.5|5741.72|5703.72|5740.87|5702.87|10
1606892070000|2020-12-02 06:54:30|5741.19|5703.19|5741.4|5703.4|5741.49|5703.49|5741.14|5703.14|10
1606892080000|2020-12-02 06:54:40|5741.69|5703.69|5740.55|5702.55|5741.69|5703.69|5740.55|5702.55|8
1606892090000|2020-12-02 06:54:50|5739.65|5701.65|5738.11|5700.11|5739.65|5701.65|5738.11|5700.11|10
1606892100000|2020-12-02 06:55:00|5738.09|5700.09|5735.96|5697.96|5738.09|5700.09|5735.96|5697.96|10
1606892110000|2020-12-02 06:55:10|5735.7|5697.7|5734.25|5696.25|5735.7|5697.7|5734.25|5696.25|10
1606892120000|2020-12-02 06:55:20|5734.22|5696.22|5735.41|5697.41|5735.41|5697.41|5734.16|5696.16|10
1606892130000|2020-12-02 06:55:30|5735.62|5697.62|5735.93|5697.93|5735.95|5697.95|5735.5|5697.5|10
1606892140000|2020-12-02 06:55:40|5736.45|5698.45|5738.54|5700.54|5738.54|5700.54|5736.45|5698.45|10
1606892150000|2020-12-02 06:55:50|5738.41|5700.41|5740.32|5702.32|5740.32|5702.32|5738.41|5700.41|10
1606892160000|2020-12-02 06:56:00|5740.49|5702.49|5740.3|5702.3|5740.73|5702.73|5739.68|5701.68|10
1606892170000|2020-12-02 06:56:10|5741.19|5703.19|5743.05|5705.05|5743.05|5705.05|5741.19|5703.19|10
1606892180000|2020-12-02 06:56:20|5743.06|5705.06|5743.88|5705.88|5744.42|5706.42|5743.06|5705.06|10
1606892190000|2020-12-02 06:56:30|5744.08|5706.08|5744.56|5706.56|5744.56|5706.56|5744.01|5706.01|10
1606892200000|2020-12-02 06:56:40|5744.41|5706.41|5748.69|5710.69|5748.69|5710.69|5744.41|5706.41|10
1606892210000|2020-12-02 06:56:50|5748.8|5710.8|5749.9|5711.9|5749.9|5711.9|5748.72|5710.72|10
1606892220000|2020-12-02 06:57:00|5749.77|5711.77|5749.36|5711.36|5749.86|5711.86|5749.35|5711.35|10
1606892230000|2020-12-02 06:57:10|5749.41|5711.41|5748.48|5710.48|5749.41|5711.41|5748.48|5710.48|10
1606892240000|2020-12-02 06:57:20|5748.45|5710.45|5748.35|5710.35|5748.45|5710.45|5748|5710|10
1606892250000|2020-12-02 06:57:30|5748.4|5710.4|5747.53|5709.53|5748.58|5710.58|5747.4|5709.4|10
1606892260000|2020-12-02 06:57:40|5747.83|5709.83|5748.92|5710.92|5748.92|5710.92|5747.49|5709.49|9
1606892270000|2020-12-02 06:57:50|5748.8|5710.8|5750.15|5712.15|5750.54|5712.54|5748.8|5710.8|10
1606892280000|2020-12-02 06:58:00|5749.95|5711.95|5748.63|5710.63|5749.95|5711.95|5748.54|5710.54|10
1606892290000|2020-12-02 06:58:10|5748.78|5710.78|5750.99|5712.99|5750.99|5712.99|5748.78|5710.78|10
1606892300000|2020-12-02 06:58:20|5751.2|5713.2|5750.69|5712.69|5751.2|5713.2|5750.63|5712.63|9
1606892310000|2020-12-02 06:58:30|5750.64|5712.64|5750.8|5712.8|5750.8|5712.8|5749.55|5711.55|10
1606892320000|2020-12-02 06:58:40|5750.85|5712.85|5752.41|5714.41|5752.42|5714.42|5750.85|5712.85|9
1606892330000|2020-12-02 06:58:50|5752.94|5714.94|5755.91|5717.91|5756.01|5718.01|5752.94|5714.94|10
1606892340000|2020-12-02 06:59:00|5755.96|5717.96|5756.46|5718.46|5756.46|5718.46|5755.42|5717.42|10
1606892350000|2020-12-02 06:59:10|5757.25|5719.25|5758.18|5720.18|5758.18|5720.18|5757.25|5719.25|10
1606892360000|2020-12-02 06:59:20|5758.15|5720.15|5758.83|5720.83|5758.83|5720.83|5758.15|5720.15|10
1606892370000|2020-12-02 06:59:30|5759.14|5721.14|5758.65|5720.65|5759.29|5721.29|5758.41|5720.41|9
1606892380000|2020-12-02 06:59:40|5758.75|5720.75|5759.4|5721.4|5759.54|5721.54|5758.71|5720.71|7
1606892390000|2020-12-02 06:59:50|5759.57|5721.57|5759.19|5721.19|5759.69|5721.69|5759.14|5721.14|10
1606892400000|2020-12-02 07:00:00|5759.29|5721.29|5759.91|5721.91|5759.91|5721.91|5759.26|5721.26|10
1606892410000|2020-12-02 07:00:10|5760.09|5722.09|5762.7|5724.7|5762.7|5724.7|5760.09|5722.09|10
1606892420000|2020-12-02 07:00:20|5763.47|5725.47|5764.91|5726.91|5764.96|5726.96|5763.47|5725.47|10
1606892430000|2020-12-02 07:00:30|5765.15|5727.15|5765.89|5727.89|5765.89|5727.89|5765.15|5727.15|10
1606892440000|2020-12-02 07:00:40|5765.93|5727.93|5764.98|5726.98|5766.17|5728.17|5764.98|5726.98|10
1606892450000|2020-12-02 07:00:50|5765.13|5727.13|5767.13|5729.13|5767.13|5729.13|5765.1|5727.1|9
1606892460000|2020-12-02 07:01:00|5767.79|5729.79|5770.6|5732.6|5770.66|5732.66|5767.79|5729.79|10
1606892470000|2020-12-02 07:01:10|5770.79|5732.79|5776.38|5738.38|5776.38|5738.38|5770.79|5732.79|10
1606892480000|2020-12-02 07:01:20|5776.51|5738.51|5778.49|5740.49|5778.49|5740.49|5776.51|5738.51|10
1606892490000|2020-12-02 07:01:30|5778.44|5740.44|5778.98|5740.98|5779.37|5741.37|5778.42|5740.42|10
1606892500000|2020-12-02 07:01:40|5778.93|5740.93|5775.89|5737.89|5778.93|5740.93|5775.86|5737.86|10
1606892510000|2020-12-02 07:01:50|5776.08|5738.08|5775.82|5737.82|5776.14|5738.14|5775.82|5737.82|9
1606892520000|2020-12-02 07:02:00|5775.65|5737.65|5774.34|5736.34|5775.65|5737.65|5774.34|5736.34|10
1606892530000|2020-12-02 07:02:10|5774.32|5736.32|5774.68|5736.68|5774.87|5736.87|5774.23|5736.23|10
1606892540000|2020-12-02 07:02:20|5774.56|5736.56|5774.37|5736.37|5774.65|5736.65|5774.37|5736.37|9
1606892550000|2020-12-02 07:02:30|5774.34|5736.34|5772.17|5734.17|5774.36|5736.36|5772.06|5734.06|10
1606892560000|2020-12-02 07:02:40|5772.26|5734.26|5772.49|5734.49|5772.49|5734.49|5771.68|5733.68|9
1606892570000|2020-12-02 07:02:50|5772.55|5734.55|5773.1|5735.1|5773.67|5735.67|5772.53|5734.53|10
1606892580000|2020-12-02 07:03:00|5773.34|5735.34|5773.11|5735.11|5773.47|5735.47|5772.89|5734.89|10
1606892590000|2020-12-02 07:03:10|5773.09|5735.09|5773.13|5735.13|5773.14|5735.14|5772.58|5734.58|10
1606892600000|2020-12-02 07:03:20|5772.98|5734.98|5773.31|5735.31|5773.31|5735.31|5772.87|5734.87|10
1606892610000|2020-12-02 07:03:30|5773.41|5735.41|5773.41|5735.41|5773.91|5735.91|5773.41|5735.41|10
1606892620000|2020-12-02 07:03:40|5773.2|5735.2|5772.65|5734.65|5773.22|5735.22|5772.44|5734.44|10
1606892630000|2020-12-02 07:03:50|5772.59|5734.59|5772.47|5734.47|5772.59|5734.59|5772.1|5734.1|9
1606892640000|2020-12-02 07:04:00|5772.46|5734.46|5772.44|5734.44|5772.63|5734.63|5772.29|5734.29|10
1606892650000|2020-12-02 07:04:10|5772.32|5734.32|5771.93|5733.93|5772.36|5734.36|5771.93|5733.93|10
1606892660000|2020-12-02 07:04:20|5771.9|5733.9|5772.41|5734.41|5772.41|5734.41|5771.87|5733.87|10
1606892670000|2020-12-02 07:04:30|5772.58|5734.58|5770.34|5732.34|5772.62|5734.62|5770.34|5732.34|9
1606892680000|2020-12-02 07:04:40|5770.16|5732.16|5767.5|5729.5|5770.16|5732.16|5767.5|5729.5|9
1606892690000|2020-12-02 07:04:50|5766.6|5728.6|5764.71|5726.71|5766.6|5728.6|5764.71|5726.71|10
1606892700000|2020-12-02 07:05:00|5764.49|5726.49|5760.01|5722.01|5764.49|5726.49|5760.01|5722.01|10
1606892710000|2020-12-02 07:05:10|5760.1|5722.1|5759.25|5721.25|5760.1|5722.1|5759.24|5721.24|10
1606892720000|2020-12-02 07:05:20|5758.83|5720.83|5755|5717|5758.83|5720.83|5755|5717|10
1606892730000|2020-12-02 07:05:30|5754.84|5716.84|5754.56|5716.56|5754.85|5716.85|5753.98|5715.98|9
1606892740000|2020-12-02 07:05:40|5754.37|5716.37|5757|5719|5757|5719|5754.21|5716.21|10
1606892750000|2020-12-02 07:05:50|5757.11|5719.11|5756.86|5718.86|5757.11|5719.11|5756.17|5718.17|8
1606892760000|2020-12-02 07:06:00|5756.82|5718.82|5756.16|5718.16|5756.82|5718.82|5755.92|5717.92|10
1606892770000|2020-12-02 07:06:10|5756.19|5718.19|5755.54|5717.54|5756.19|5718.19|5755.26|5717.26|9
1606892780000|2020-12-02 07:06:20|5755.46|5717.46|5756.01|5718.01|5756.01|5718.01|5755.14|5717.14|10
1606892790000|2020-12-02 07:06:30|5756.21|5718.21|5756.33|5718.33|5757|5719|5756.06|5718.06|10
1606892800000|2020-12-02 07:06:40|5756.2|5718.2|5755.82|5717.82|5756.2|5718.2|5755.7|5717.7|9
1606892810000|2020-12-02 07:06:50|5755.93|5717.93|5754.24|5716.24|5755.93|5717.93|5754.24|5716.24|10
1606892820000|2020-12-02 07:07:00|5754.17|5716.17|5754.16|5716.16|5754.51|5716.51|5754.02|5716.02|10
1606892830000|2020-12-02 07:07:10|5754.3|5716.3|5752.24|5714.24|5754.3|5716.3|5752.24|5714.24|10
1606892840000|2020-12-02 07:07:20|5752.15|5714.15|5750.12|5712.12|5752.15|5714.15|5750.12|5712.12|9
1606892850000|2020-12-02 07:07:30|5749.99|5711.99|5749.94|5711.94|5750.01|5712.01|5749.74|5711.74|9
1606892860000|2020-12-02 07:07:40|5750.06|5712.06|5750.58|5712.58|5750.58|5712.58|5750.03|5712.03|9
1606892870000|2020-12-02 07:07:50|5750.55|5712.55|5750.5|5712.5|5750.65|5712.65|5750.49|5712.49|9
1606892880000|2020-12-02 07:08:00|5750.51|5712.51|5749.15|5711.15|5750.51|5712.51|5749.12|5711.12|10
1606892890000|2020-12-02 07:08:10|5749.19|5711.19|5748.62|5710.62|5749.31|5711.31|5748.62|5710.62|9
1606892900000|2020-12-02 07:08:20|5748.37|5710.37|5746.46|5708.46|5748.37|5710.37|5746.46|5708.46|10
1606892910000|2020-12-02 07:08:30|5745.34|5707.34|5744.43|5706.43|5745.45|5707.45|5744.43|5706.43|10
1606892920000|2020-12-02 07:08:40|5744.29|5706.29|5744.16|5706.16|5744.58|5706.58|5744.05|5706.05|10
1606892930000|2020-12-02 07:08:50|5744.22|5706.22|5744.95|5706.95|5744.95|5706.95|5744.14|5706.14|10
1606892940000|2020-12-02 07:09:00|5745.3|5707.3|5745.92|5707.92|5746.16|5708.16|5745.3|5707.3|10
1606892950000|2020-12-02 07:09:10|5745.91|5707.91|5745.88|5707.88|5746.13|5708.13|5745.78|5707.78|10
1606892960000|2020-12-02 07:09:20|5745.8|5707.8|5746.66|5708.66|5746.66|5708.66|5745.8|5707.8|10
1606892970000|2020-12-02 07:09:30|5746.86|5708.86|5746.64|5708.64|5746.94|5708.94|5746.64|5708.64|9
1606892980000|2020-12-02 07:09:40|5746.44|5708.44|5745.71|5707.71|5746.44|5708.44|5745.71|5707.71|10
1606892990000|2020-12-02 07:09:50|5745.62|5707.62|5745.82|5707.82|5745.82|5707.82|5745.24|5707.24|10
1606893000000|2020-12-02 07:10:00|5745.68|5707.68|5746.11|5708.11|5746.11|5708.11|5745.61|5707.61|10
1606893010000|2020-12-02 07:10:10|5746.1|5708.1|5746.23|5708.23|5746.25|5708.25|5746.01|5708.01|8
1606893020000|2020-12-02 07:10:20|5745.87|5707.87|5745.66|5707.66|5745.87|5707.87|5745.45|5707.45|10
1606893030000|2020-12-02 07:10:30|5745.48|5707.48|5746.29|5708.29|5746.29|5708.29|5745.48|5707.48|10
1606893040000|2020-12-02 07:10:40|5746.35|5708.35|5745.85|5707.85|5746.56|5708.56|5745.85|5707.85|10
1606893050000|2020-12-02 07:10:50|5745.76|5707.76|5744.58|5706.58|5745.76|5707.76|5744.58|5706.58|10
1606893060000|2020-12-02 07:11:00|5744.1|5706.1|5743.25|5705.25|5744.1|5706.1|5743.22|5705.22|9
1606893070000|2020-12-02 07:11:10|5743.27|5705.27|5743.61|5705.61|5743.73|5705.73|5743.15|5705.15|10
1606893080000|2020-12-02 07:11:20|5743.43|5705.43|5744.28|5706.28|5744.28|5706.28|5743.31|5705.31|10
1606893090000|2020-12-02 07:11:30|5744.26|5706.26|5743.62|5705.62|5744.26|5706.26|5743.62|5705.62|10
1606893100000|2020-12-02 07:11:40|5743.33|5705.33|5742.21|5704.21|5743.33|5705.33|5742.14|5704.14|9
1606893110000|2020-12-02 07:11:50|5742.06|5704.06|5742.38|5704.38|5742.57|5704.57|5742.06|5704.06|10
1606893120000|2020-12-02 07:12:00|5742.27|5704.27|5742.58|5704.58|5742.58|5704.58|5742.24|5704.24|9
1606893130000|2020-12-02 07:12:10|5742.62|5704.62|5742.74|5704.74|5743.05|5705.05|5742.62|5704.62|9
1606893140000|2020-12-02 07:12:20|5742.78|5704.78|5742.45|5704.45|5742.83|5704.83|5742.45|5704.45|10
1606893150000|2020-12-02 07:12:30|5742.15|5704.15|5742.57|5704.57|5742.64|5704.64|5742.15|5704.15|9
1606893160000|2020-12-02 07:12:40|5742.5|5704.5|5742.42|5704.42|5742.53|5704.53|5742.38|5704.38|8
1606893170000|2020-12-02 07:12:50|5742.37|5704.37|5742.7|5704.7|5742.7|5704.7|5742.29|5704.29|10
1606893180000|2020-12-02 07:13:00|5743.29|5705.29|5744.53|5706.53|5744.53|5706.53|5743.29|5705.29|10
1606893190000|2020-12-02 07:13:10|5745.24|5707.24|5747.17|5709.17|5747.17|5709.17|5745.12|5707.12|10
1606893200000|2020-12-02 07:13:20|5746.75|5708.75|5747.82|5709.82|5747.82|5709.82|5746.68|5708.68|10
1606893210000|2020-12-02 07:13:30|5748.15|5710.15|5751.16|5713.16|5751.16|5713.16|5748.15|5710.15|10
1606893220000|2020-12-02 07:13:40|5751.06|5713.06|5752.65|5714.65|5752.75|5714.75|5751.06|5713.06|10
1606893230000|2020-12-02 07:13:50|5752.63|5714.63|5752.39|5714.39|5752.63|5714.63|5752.38|5714.38|10
1606893240000|2020-12-02 07:14:00|5752.36|5714.36|5752.05|5714.05|5752.36|5714.36|5752.05|5714.05|10
1606893250000|2020-12-02 07:14:10|5751.52|5713.52|5748.43|5710.43|5751.52|5713.52|5748.43|5710.43|10
1606893260000|2020-12-02 07:14:20|5748.42|5710.42|5747.32|5709.32|5748.42|5710.42|5747.04|5709.04|10
1606893270000|2020-12-02 07:14:30|5747.54|5709.54|5746.97|5708.97|5747.73|5709.73|5746.97|5708.97|9
1606893280000|2020-12-02 07:14:40|5746.96|5708.96|5746.25|5708.25|5746.99|5708.99|5746.25|5708.25|10
1606893290000|2020-12-02 07:14:50|5745.92|5707.92|5744.5|5706.5|5745.92|5707.92|5744.5|5706.5|10
1606893300000|2020-12-02 07:15:00|5744.36|5706.36|5744.02|5706.02|5744.54|5706.54|5744.02|5706.02|10
1606893310000|2020-12-02 07:15:10|5744.32|5706.32|5743.95|5705.95|5744.8|5706.8|5743.95|5705.95|9
1606893320000|2020-12-02 07:15:20|5743.84|5705.84|5743.19|5705.19|5743.84|5705.84|5743.19|5705.19|10
1606893330000|2020-12-02 07:15:30|5742.97|5704.97|5741.74|5703.74|5742.98|5704.98|5741.74|5703.74|10
1606893340000|2020-12-02 07:15:40|5741.68|5703.68|5740.62|5702.62|5741.87|5703.87|5740.6|5702.6|10
1606893350000|2020-12-02 07:15:50|5740.54|5702.54|5737.6|5699.6|5740.54|5702.54|5737.6|5699.6|10
1606893360000|2020-12-02 07:16:00|5737.44|5699.44|5737.29|5699.29|5737.46|5699.46|5737.29|5699.29|10
1606893370000|2020-12-02 07:16:10|5737.24|5699.24|5737.2|5699.2|5737.3|5699.3|5737.08|5699.08|10
1606893380000|2020-12-02 07:16:20|5737.29|5699.29|5736.63|5698.63|5737.29|5699.29|5736.61|5698.61|10
1606893390000|2020-12-02 07:16:30|5737.34|5699.34|5741.85|5703.85|5741.85|5703.85|5737.34|5699.34|10
1606893400000|2020-12-02 07:16:40|5742.38|5704.38|5744.76|5706.76|5744.76|5706.76|5742.38|5704.38|10
1606893410000|2020-12-02 07:16:50|5744.87|5706.87|5746.33|5708.33|5746.42|5708.42|5744.87|5706.87|10
1606893420000|2020-12-02 07:17:00|5746.37|5708.37|5748.49|5710.49|5748.49|5710.49|5746.37|5708.37|10
1606893430000|2020-12-02 07:17:10|5748.55|5710.55|5748.39|5710.39|5748.81|5710.81|5748.39|5710.39|10
1606893440000|2020-12-02 07:17:20|5748.34|5710.34|5748.8|5710.8|5748.8|5710.8|5748.06|5710.06|10
1606893450000|2020-12-02 07:17:30|5748.81|5710.81|5749.64|5711.64|5749.64|5711.64|5748.81|5710.81|10
1606893460000|2020-12-02 07:17:40|5749.66|5711.66|5750.37|5712.37|5750.37|5712.37|5749.66|5711.66|10
1606893470000|2020-12-02 07:17:50|5750.23|5712.23|5750.01|5712.01|5750.3|5712.3|5749.92|5711.92|10
1606893480000|2020-12-02 07:18:00|5750.21|5712.21|5750.67|5712.67|5750.67|5712.67|5750.21|5712.21|10
1606893490000|2020-12-02 07:18:10|5750.71|5712.71|5751.32|5713.32|5751.43|5713.43|5750.71|5712.71|8
1606893500000|2020-12-02 07:18:20|5751.12|5713.12|5753.01|5715.01|5753.01|5715.01|5751.12|5713.12|10
1606893510000|2020-12-02 07:18:30|5753.17|5715.17|5754.76|5716.76|5754.76|5716.76|5753.15|5715.15|10
1606893520000|2020-12-02 07:18:40|5754.96|5716.96|5755.98|5717.98|5756.29|5718.29|5754.96|5716.96|10
1606893530000|2020-12-02 07:18:50|5755.9|5717.9|5755.65|5717.65|5755.9|5717.9|5755.38|5717.38|10
1606893540000|2020-12-02 07:19:00|5755.27|5717.27|5755.48|5717.48|5755.64|5717.64|5755.26|5717.26|10
1606893550000|2020-12-02 07:19:10|5755.15|5717.15|5756.33|5718.33|5756.41|5718.41|5755.15|5717.15|8
1606893560000|2020-12-02 07:19:20|5756.35|5718.35|5755.57|5717.57|5756.35|5718.35|5755.57|5717.57|10
1606893570000|2020-12-02 07:19:30|5755.46|5717.46|5754.54|5716.54|5755.46|5717.46|5754.54|5716.54|10
1606893580000|2020-12-02 07:19:40|5754.14|5716.14|5753.18|5715.18|5754.14|5716.14|5753.18|5715.18|10
1606893590000|2020-12-02 07:19:50|5753.1|5715.1|5750.9|5712.9|5753.14|5715.14|5750.9|5712.9|10
1606893600000|2020-12-02 07:20:00|5750.37|5712.37|5748.27|5710.27|5750.54|5712.54|5748.27|5710.27|10
1606893610000|2020-12-02 07:20:10|5748.31|5710.31|5743.88|5705.88|5748.31|5710.31|5743.88|5705.88|10
1606893620000|2020-12-02 07:20:20|5743.71|5705.71|5741.36|5703.36|5743.71|5705.71|5741.33|5703.33|10
1606893630000|2020-12-02 07:20:30|5740.73|5702.73|5739.36|5701.36|5740.73|5702.73|5739.36|5701.36|10
1606893640000|2020-12-02 07:20:40|5739.21|5701.21|5738.25|5700.25|5739.22|5701.22|5738.25|5700.25|9
1606893650000|2020-12-02 07:20:50|5738.19|5700.19|5737.77|5699.77|5738.19|5700.19|5737.52|5699.52|8
1606893660000|2020-12-02 07:21:00|5736.92|5698.92|5737.73|5699.73|5737.73|5699.73|5736.92|5698.92|8
1606893670000|2020-12-02 07:21:10|5737.81|5699.81|5740.2|5702.2|5740.2|5702.2|5737.81|5699.81|10
1606893680000|2020-12-02 07:21:20|5740.15|5702.15|5740.33|5702.33|5740.74|5702.74|5740.15|5702.15|10
1606893690000|2020-12-02 07:21:30|5740.27|5702.27|5740.07|5702.07|5740.27|5702.27|5739.96|5701.96|9
1606893700000|2020-12-02 07:21:40|5740.36|5702.36|5741.18|5703.18|5741.18|5703.18|5740.36|5702.36|9
1606893710000|2020-12-02 07:21:50|5741.23|5703.23|5740.93|5702.93|5741.3|5703.3|5740.89|5702.89|7
1606893720000|2020-12-02 07:22:00|5740.98|5702.98|5739.44|5701.44|5740.98|5702.98|5739.44|5701.44|10
1606893730000|2020-12-02 07:22:10|5739.19|5701.19|5738.02|5700.02|5739.19|5701.19|5737.86|5699.86|10
1606893740000|2020-12-02 07:22:20|5738.08|5700.08|5738.81|5700.81|5738.81|5700.81|5738.06|5700.06|10
1606893750000|2020-12-02 07:22:30|5738.79|5700.79|5738.46|5700.46|5739.01|5701.01|5738.46|5700.46|9
1606893760000|2020-12-02 07:22:40|5738.45|5700.45|5739.19|5701.19|5739.19|5701.19|5738.45|5700.45|10
1606893770000|2020-12-02 07:22:50|5739.2|5701.2|5741.48|5703.48|5741.48|5703.48|5739.2|5701.2|10
1606893780000|2020-12-02 07:23:00|5741.44|5703.44|5742.65|5704.65|5743|5705|5741.44|5703.44|10
1606893790000|2020-12-02 07:23:10|5742.84|5704.84|5742.26|5704.26|5743.01|5705.01|5742.26|5704.26|10
1606893800000|2020-12-02 07:23:20|5742.29|5704.29|5741.5|5703.5|5742.29|5704.29|5741.5|5703.5|9
1606893810000|2020-12-02 07:23:30|5741.12|5703.12|5741.13|5703.13|5741.13|5703.13|5740.93|5702.93|10
1606893820000|2020-12-02 07:23:40|5741.02|5703.02|5740.67|5702.67|5741.02|5703.02|5740.48|5702.48|10
1606893830000|2020-12-02 07:23:50|5740.62|5702.62|5741.16|5703.16|5741.16|5703.16|5740.56|5702.56|10
1606893840000|2020-12-02 07:24:00|5741.17|5703.17|5741.47|5703.47|5741.58|5703.58|5741.17|5703.17|8
1606893850000|2020-12-02 07:24:10|5741.45|5703.45|5741.15|5703.15|5741.6|5703.6|5741.15|5703.15|10
1606893860000|2020-12-02 07:24:20|5741.09|5703.09|5739.63|5701.63|5741.09|5703.09|5739.63|5701.63|10
1606893870000|2020-12-02 07:24:30|5738.86|5700.86|5736.95|5698.95|5738.86|5700.86|5736.95|5698.95|10
1606893880000|2020-12-02 07:24:40|5736.9|5698.9|5736.94|5698.94|5737.29|5699.29|5736.9|5698.9|10
1606893890000|2020-12-02 07:24:50|5737.02|5699.02|5736.43|5698.43|5737.08|5699.08|5736.4|5698.4|10
1606893900000|2020-12-02 07:25:00|5736.34|5698.34|5735.1|5697.1|5736.34|5698.34|5735.1|5697.1|10
1606893910000|2020-12-02 07:25:10|5735.19|5697.19|5734.73|5696.73|5735.24|5697.24|5734.67|5696.67|10
1606893920000|2020-12-02 07:25:20|5734.71|5696.71|5734.73|5696.73|5734.8|5696.8|5734.66|5696.66|8
1606893930000|2020-12-02 07:25:30|5734.78|5696.78|5734.83|5696.83|5734.83|5696.83|5734.69|5696.69|8
1606893940000|2020-12-02 07:25:40|5734.73|5696.73|5734.98|5696.98|5734.98|5696.98|5734.13|5696.13|10
1606893950000|2020-12-02 07:25:50|5735.14|5697.14|5736.03|5698.03|5736.03|5698.03|5735.14|5697.14|9
1606893960000|2020-12-02 07:26:00|5736.32|5698.32|5738.36|5700.36|5738.36|5700.36|5736.32|5698.32|10
1606893970000|2020-12-02 07:26:10|5738.43|5700.43|5738.5|5700.5|5738.5|5700.5|5738.3|5700.3|9
1606893980000|2020-12-02 07:26:20|5738.46|5700.46|5738.71|5700.71|5738.71|5700.71|5738.44|5700.44|10
1606893990000|2020-12-02 07:26:30|5738.79|5700.79|5740.01|5702.01|5740.01|5702.01|5738.79|5700.79|10
1606894000000|2020-12-02 07:26:40|5740.3|5702.3|5741.44|5703.44|5741.44|5703.44|5740.12|5702.12|10
1606894010000|2020-12-02 07:26:50|5741.6|5703.6|5740.66|5702.66|5741.6|5703.6|5740.66|5702.66|10
1606894020000|2020-12-02 07:27:00|5740.62|5702.62|5740.07|5702.07|5740.62|5702.62|5739.95|5701.95|10
1606894030000|2020-12-02 07:27:10|5740.02|5702.02|5738.96|5700.96|5740.02|5702.02|5738.96|5700.96|10
1606894040000|2020-12-02 07:27:20|5738.66|5700.66|5737.14|5699.14|5738.67|5700.67|5737.14|5699.14|10
1606894050000|2020-12-02 07:27:30|5737.08|5699.08|5736.01|5698.01|5737.08|5699.08|5735.96|5697.96|10
1606894060000|2020-12-02 07:27:40|5735.74|5697.74|5735.79|5697.79|5735.93|5697.93|5735.74|5697.74|9
1606894070000|2020-12-02 07:27:50|5735.77|5697.77|5734.34|5696.34|5735.77|5697.77|5734.34|5696.34|10
1606894080000|2020-12-02 07:28:00|5734.35|5696.35|5733.92|5695.92|5734.45|5696.45|5733.86|5695.86|10
1606894090000|2020-12-02 07:28:10|5733.78|5695.78|5732.41|5694.41|5733.78|5695.78|5732.41|5694.41|10
1606894100000|2020-12-02 07:28:20|5732.32|5694.32|5732.54|5694.54|5732.54|5694.54|5732.13|5694.13|10
1606894110000|2020-12-02 07:28:30|5732.51|5694.51|5732.39|5694.39|5732.66|5694.66|5732.23|5694.23|10
1606894120000|2020-12-02 07:28:40|5732.41|5694.41|5732.89|5694.89|5732.89|5694.89|5732.41|5694.41|10
1606894130000|2020-12-02 07:28:50|5733.05|5695.05|5734.02|5696.02|5734.02|5696.02|5733.05|5695.05|10
1606894140000|2020-12-02 07:29:00|5734.03|5696.03|5734.97|5696.97|5734.97|5696.97|5734.03|5696.03|8
1606894150000|2020-12-02 07:29:10|5735.21|5697.21|5737.43|5699.43|5737.43|5699.43|5735.21|5697.21|10
1606894160000|2020-12-02 07:29:20|5737.55|5699.55|5738.28|5700.28|5738.28|5700.28|5737.55|5699.55|10
1606894170000|2020-12-02 07:29:30|5738.06|5700.06|5736.67|5698.67|5738.06|5700.06|5736.67|5698.67|10
1606894180000|2020-12-02 07:29:40|5736.69|5698.69|5735.78|5697.78|5736.69|5698.69|5735.78|5697.78|10
1606894190000|2020-12-02 07:29:50|5735.83|5697.83|5736|5698|5736|5698|5735.72|5697.72|10
1606894200000|2020-12-02 07:30:00|5736.11|5698.11|5736.64|5698.64|5736.64|5698.64|5736.11|5698.11|9
1606894210000|2020-12-02 07:30:10|5736.84|5698.84|5738.47|5700.47|5738.55|5700.55|5736.83|5698.83|10
1606894220000|2020-12-02 07:30:20|5738.88|5700.88|5739.6|5701.6|5739.76|5701.76|5738.88|5700.88|10
1606894230000|2020-12-02 07:30:30|5739.61|5701.61|5739.72|5701.72|5739.72|5701.72|5739.43|5701.43|10
1606894240000|2020-12-02 07:30:40|5740.1|5702.1|5741.49|5703.49|5741.49|5703.49|5740.1|5702.1|8
1606894250000|2020-12-02 07:30:50|5741.51|5703.51|5742.11|5704.11|5742.11|5704.11|5741.51|5703.51|10
1606894260000|2020-12-02 07:31:00|5742.02|5704.02|5742.61|5704.61|5742.67|5704.67|5742.02|5704.02|10
1606894270000|2020-12-02 07:31:10|5742.84|5704.84|5743.16|5705.16|5744.33|5706.33|5742.84|5704.84|9
1606894280000|2020-12-02 07:31:20|5743.1|5705.1|5741.46|5703.46|5743.1|5705.1|5741.46|5703.46|10
1606894290000|2020-12-02 07:31:30|5741.15|5703.15|5739.51|5701.51|5741.15|5703.15|5739.46|5701.46|9
1606894300000|2020-12-02 07:31:40|5739.05|5701.05|5738.06|5700.06|5739.08|5701.08|5738.06|5700.06|10
1606894310000|2020-12-02 07:31:50|5737.98|5699.98|5737.69|5699.69|5737.98|5699.98|5737.51|5699.51|9
1606894320000|2020-12-02 07:32:00|5737.54|5699.54|5736.86|5698.86|5737.54|5699.54|5736.64|5698.64|10
1606894330000|2020-12-02 07:32:10|5736.5|5698.5|5735.66|5697.66|5736.5|5698.5|5735.65|5697.65|10
1606894340000|2020-12-02 07:32:20|5735.59|5697.59|5735.18|5697.18|5735.59|5697.59|5735.18|5697.18|10
1606894350000|2020-12-02 07:32:30|5735.47|5697.47|5734.37|5696.37|5735.57|5697.57|5734.37|5696.37|10
1606894360000|2020-12-02 07:32:40|5734.3|5696.3|5733.23|5695.23|5734.37|5696.37|5733.13|5695.13|10
1606894370000|2020-12-02 07:32:50|5733.19|5695.19|5732.86|5694.86|5733.25|5695.25|5732.83|5694.83|10
1606894380000|2020-12-02 07:33:00|5732.94|5694.94|5732.73|5694.73|5733|5695|5732.72|5694.72|10
1606894390000|2020-12-02 07:33:10|5732.74|5694.74|5732.14|5694.14|5732.74|5694.74|5732.14|5694.14|10
1606894400000|2020-12-02 07:33:20|5732.23|5694.23|5733.21|5695.21|5733.21|5695.21|5732.23|5694.23|10
1606894410000|2020-12-02 07:33:30|5733.38|5695.38|5734.86|5696.86|5734.86|5696.86|5733.38|5695.38|10
1606894420000|2020-12-02 07:33:40|5735.19|5697.19|5736.63|5698.63|5736.89|5698.89|5735.19|5697.19|9
1606894430000|2020-12-02 07:33:50|5737.46|5699.46|5738.74|5700.74|5738.85|5700.85|5737.46|5699.46|9
1606894440000|2020-12-02 07:34:00|5738.72|5700.72|5740|5702|5740|5702|5738.58|5700.58|10
1606894450000|2020-12-02 07:34:10|5740.54|5702.54|5740.96|5702.96|5741.04|5703.04|5740.42|5702.42|10
1606894460000|2020-12-02 07:34:20|5740.82|5702.82|5741.24|5703.24|5741.25|5703.25|5740.8|5702.8|10
1606894470000|2020-12-02 07:34:30|5741.33|5703.33|5742.34|5704.34|5742.34|5704.34|5741.33|5703.33|9
1606894480000|2020-12-02 07:34:40|5742.41|5704.41|5743.36|5705.36|5743.38|5705.38|5742.41|5704.41|10
1606894490000|2020-12-02 07:34:50|5743.52|5705.52|5744.24|5706.24|5744.24|5706.24|5743.49|5705.49|10
1606894500000|2020-12-02 07:35:00|5744.94|5706.94|5745.79|5707.79|5745.79|5707.79|5744.94|5706.94|9
1606894510000|2020-12-02 07:35:10|5746.02|5708.02|5747.25|5709.25|5747.26|5709.26|5746.02|5708.02|9
1606894520000|2020-12-02 07:35:20|5747.47|5709.47|5748.15|5710.15|5748.21|5710.21|5747.41|5709.41|10
1606894530000|2020-12-02 07:35:30|5748.13|5710.13|5747.23|5709.23|5748.13|5710.13|5747.23|5709.23|10
1606894540000|2020-12-02 07:35:40|5747.25|5709.25|5748.34|5710.34|5748.37|5710.37|5747.25|5709.25|9
1606894550000|2020-12-02 07:35:50|5748.32|5710.32|5748.24|5710.24|5748.68|5710.68|5748.24|5710.24|9
1606894560000|2020-12-02 07:36:00|5748.43|5710.43|5749.09|5711.09|5749.12|5711.12|5748.43|5710.43|10
1606894570000|2020-12-02 07:36:10|5749.21|5711.21|5750.77|5712.77|5750.77|5712.77|5749.16|5711.16|10
1606894580000|2020-12-02 07:36:20|5751.02|5713.02|5752.51|5714.51|5752.51|5714.51|5751.02|5713.02|10
1606894590000|2020-12-02 07:36:30|5752.71|5714.71|5754.79|5716.79|5754.79|5716.79|5752.71|5714.71|10
1606894600000|2020-12-02 07:36:40|5755.72|5717.72|5756.99|5718.99|5756.99|5718.99|5755.72|5717.72|9
1606894610000|2020-12-02 07:36:50|5757.15|5719.15|5757.5|5719.5|5757.59|5719.59|5757.04|5719.04|9
1606894620000|2020-12-02 07:37:00|5757.53|5719.53|5756.91|5718.91|5757.53|5719.53|5756.65|5718.65|10
1606894630000|2020-12-02 07:37:10|5757.02|5719.02|5757.4|5719.4|5757.4|5719.4|5756.86|5718.86|10
1606894640000|2020-12-02 07:37:20|5757.51|5719.51|5758.73|5720.73|5758.73|5720.73|5757.41|5719.41|10
1606894650000|2020-12-02 07:37:30|5758.84|5720.84|5758.9|5720.9|5759.01|5721.01|5758.84|5720.84|9
1606894660000|2020-12-02 07:37:40|5758.96|5720.96|5759.63|5721.63|5759.63|5721.63|5758.96|5720.96|9
1606894670000|2020-12-02 07:37:50|5759.64|5721.64|5760.01|5722.01|5760.01|5722.01|5759.6|5721.6|9
1606894680000|2020-12-02 07:38:00|5760.02|5722.02|5759.88|5721.88|5760.24|5722.24|5759.63|5721.63|9
1606894690000|2020-12-02 07:38:10|5759.84|5721.84|5759.15|5721.15|5759.84|5721.84|5759.15|5721.15|8
1606894700000|2020-12-02 07:38:20|5758.75|5720.75|5756.16|5718.16|5758.75|5720.75|5756.16|5718.16|10
1606894710000|2020-12-02 07:38:30|5756.06|5718.06|5753.17|5715.17|5756.06|5718.06|5753.17|5715.17|10
1606894720000|2020-12-02 07:38:40|5753.3|5715.3|5752.54|5714.54|5753.55|5715.55|5752.54|5714.54|9
1606894730000|2020-12-02 07:38:50|5752.51|5714.51|5751.72|5713.72|5752.51|5714.51|5751.72|5713.72|10
1606894740000|2020-12-02 07:39:00|5751.55|5713.55|5751.29|5713.29|5751.55|5713.55|5750.9|5712.9|10
1606894750000|2020-12-02 07:39:10|5751.34|5713.34|5752.03|5714.03|5752.03|5714.03|5751.32|5713.32|10
1606894760000|2020-12-02 07:39:20|5752.3|5714.3|5753.53|5715.53|5753.53|5715.53|5752.3|5714.3|10
1606894770000|2020-12-02 07:39:30|5753.6|5715.6|5754.58|5716.58|5754.61|5716.61|5753.6|5715.6|10
1606894780000|2020-12-02 07:39:40|5754.67|5716.67|5754.78|5716.78|5754.78|5716.78|5754.65|5716.65|7
1606894790000|2020-12-02 07:39:50|5754.79|5716.79|5756.3|5718.3|5756.3|5718.3|5754.79|5716.79|10
1606894800000|2020-12-02 07:40:00|5756.27|5718.27|5758.61|5720.61|5758.76|5720.76|5756.27|5718.27|10
1606894810000|2020-12-02 07:40:10|5758.69|5720.69|5757.69|5719.69|5758.69|5720.69|5757.5|5719.5|10
1606894820000|2020-12-02 07:40:20|5757.78|5719.78|5759.91|5721.91|5759.91|5721.91|5757.78|5719.78|10
1606894830000|2020-12-02 07:40:30|5759.98|5721.98|5761.24|5723.24|5761.24|5723.24|5759.98|5721.98|10
1606894840000|2020-12-02 07:40:40|5761.9|5723.9|5763.03|5725.03|5763.21|5725.21|5761.9|5723.9|10
1606894850000|2020-12-02 07:40:50|5763.21|5725.21|5763.65|5725.65|5763.65|5725.65|5763.18|5725.18|10
1606894860000|2020-12-02 07:41:00|5763.74|5725.74|5764.23|5726.23|5764.37|5726.37|5763.74|5725.74|10
1606894870000|2020-12-02 07:41:10|5764.2|5726.2|5764.24|5726.24|5764.35|5726.35|5764.1|5726.1|10
1606894880000|2020-12-02 07:41:20|5764.55|5726.55|5764.2|5726.2|5764.86|5726.86|5764.2|5726.2|10
1606894890000|2020-12-02 07:41:30|5764.3|5726.3|5764.83|5726.83|5764.83|5726.83|5764.17|5726.17|10
1606894900000|2020-12-02 07:41:40|5764.68|5726.68|5765.69|5727.69|5765.69|5727.69|5764.68|5726.68|10
1606894910000|2020-12-02 07:41:50|5765.71|5727.71|5765.92|5727.92|5766.17|5728.17|5765.71|5727.71|9
1606894920000|2020-12-02 07:42:00|5765.89|5727.89|5766.62|5728.62|5766.62|5728.62|5765.89|5727.89|10
1606894930000|2020-12-02 07:42:10|5766.61|5728.61|5767.3|5729.3|5767.3|5729.3|5766.61|5728.61|10
1606894940000|2020-12-02 07:42:20|5767.5|5729.5|5767.87|5729.87|5768.17|5730.17|5767.5|5729.5|9
1606894950000|2020-12-02 07:42:30|5767.84|5729.84|5768.88|5730.88|5768.89|5730.89|5767.84|5729.84|10
1606894960000|2020-12-02 07:42:40|5768.91|5730.91|5768.35|5730.35|5769.05|5731.05|5768.35|5730.35|10
1606894970000|2020-12-02 07:42:50|5768.06|5730.06|5766.83|5728.83|5768.06|5730.06|5766.83|5728.83|10
1606894980000|2020-12-02 07:43:00|5766.48|5728.48|5764.05|5726.05|5766.48|5728.48|5764.05|5726.05|10
1606894990000|2020-12-02 07:43:10|5763.66|5725.66|5760.65|5722.65|5763.66|5725.66|5760.59|5722.59|10
1606895000000|2020-12-02 07:43:20|5759.99|5721.99|5756.88|5718.88|5759.99|5721.99|5756.88|5718.88|10
1606895010000|2020-12-02 07:43:30|5756.94|5718.94|5756.89|5718.89|5757.03|5719.03|5756.42|5718.42|10
1606895020000|2020-12-02 07:43:40|5756.85|5718.85|5756.86|5718.86|5756.93|5718.93|5756.75|5718.75|10
1606895030000|2020-12-02 07:43:50|5756.82|5718.82|5755.93|5717.93|5756.82|5718.82|5755.93|5717.93|10
1606895040000|2020-12-02 07:44:00|5755.81|5717.81|5754.91|5716.91|5755.81|5717.81|5754.82|5716.82|10
1606895050000|2020-12-02 07:44:10|5755.02|5717.02|5755.11|5717.11|5755.38|5717.38|5754.7|5716.7|10
1606895060000|2020-12-02 07:44:20|5755.17|5717.17|5755.33|5717.33|5755.61|5717.61|5755.07|5717.07|10
1606895070000|2020-12-02 07:44:30|5755.58|5717.58|5756.95|5718.95|5756.97|5718.97|5755.58|5717.58|10
1606895080000|2020-12-02 07:44:40|5757.2|5719.2|5759.11|5721.11|5759.11|5721.11|5757.2|5719.2|10
1606895090000|2020-12-02 07:44:50|5759.01|5721.01|5760.32|5722.32|5760.34|5722.34|5759.01|5721.01|10
1606895100000|2020-12-02 07:45:00|5760.36|5722.36|5760.91|5722.91|5760.91|5722.91|5760.25|5722.25|9
1606895110000|2020-12-02 07:45:10|5760.93|5722.93|5761.3|5723.3|5761.56|5723.56|5760.81|5722.81|10
1606895120000|2020-12-02 07:45:20|5761.28|5723.28|5761.42|5723.42|5761.6|5723.6|5761.28|5723.28|9
1606895130000|2020-12-02 07:45:30|5761.41|5723.41|5760.24|5722.24|5761.41|5723.41|5759.85|5721.85|10
1606895140000|2020-12-02 07:45:40|5760.2|5722.2|5759.02|5721.02|5760.2|5722.2|5759.02|5721.02|9
1606895150000|2020-12-02 07:45:50|5758.81|5720.81|5756.89|5718.89|5758.81|5720.81|5756.89|5718.89|10
1606895160000|2020-12-02 07:46:00|5756.18|5718.18|5754.62|5716.62|5756.18|5718.18|5754.62|5716.62|10
1606895170000|2020-12-02 07:46:10|5754.56|5716.56|5753.99|5715.99|5754.56|5716.56|5753.93|5715.93|9
1606895180000|2020-12-02 07:46:20|5753.75|5715.75|5753.32|5715.32|5753.75|5715.75|5753.32|5715.32|9
1606895190000|2020-12-02 07:46:30|5753.11|5715.11|5751.67|5713.67|5753.11|5715.11|5751.67|5713.67|10
1606895200000|2020-12-02 07:46:40|5751.65|5713.65|5750.67|5712.67|5751.65|5713.65|5750.65|5712.65|10
1606895210000|2020-12-02 07:46:50|5750.79|5712.79|5750.85|5712.85|5751.06|5713.06|5750.79|5712.79|9
1606895220000|2020-12-02 07:47:00|5750.92|5712.92|5749.35|5711.35|5750.92|5712.92|5749.35|5711.35|10
1606895230000|2020-12-02 07:47:10|5749.38|5711.38|5748.92|5710.92|5749.55|5711.55|5748.92|5710.92|9
1606895240000|2020-12-02 07:47:20|5749.27|5711.27|5749.77|5711.77|5749.88|5711.88|5749.26|5711.26|10
1606895250000|2020-12-02 07:47:30|5749.78|5711.78|5749.42|5711.42|5749.78|5711.78|5749.42|5711.42|10
1606895260000|2020-12-02 07:47:40|5749.24|5711.24|5748.71|5710.71|5749.24|5711.24|5748.5|5710.5|8
1606895270000|2020-12-02 07:47:50|5748.66|5710.66|5748.18|5710.18|5748.71|5710.71|5748.06|5710.06|10
1606895280000|2020-12-02 07:48:00|5748.16|5710.16|5747.25|5709.25|5748.42|5710.42|5747.13|5709.13|10
1606895290000|2020-12-02 07:48:10|5747.62|5709.62|5749.2|5711.2|5749.2|5711.2|5747.6|5709.6|10
1606895300000|2020-12-02 07:48:20|5749.72|5711.72|5751.37|5713.37|5751.37|5713.37|5749.72|5711.72|10
1606895310000|2020-12-02 07:48:30|5751.38|5713.38|5754.83|5716.83|5754.83|5716.83|5751.38|5713.38|9
1606895320000|2020-12-02 07:48:40|5755.25|5717.25|5758.14|5720.14|5758.14|5720.14|5755.25|5717.25|10
1606895330000|2020-12-02 07:48:50|5758.29|5720.29|5759.19|5721.19|5759.36|5721.36|5758.29|5720.29|10
1606895340000|2020-12-02 07:49:00|5759.34|5721.34|5760.52|5722.52|5760.52|5722.52|5759.34|5721.34|9
1606895350000|2020-12-02 07:49:10|5760.6|5722.6|5762.13|5724.13|5762.14|5724.14|5760.6|5722.6|10
1606895360000|2020-12-02 07:49:20|5762.7|5724.7|5765.53|5727.53|5765.53|5727.53|5762.7|5724.7|9
1606895370000|2020-12-02 07:49:30|5765.67|5727.67|5768.45|5730.45|5768.45|5730.45|5765.67|5727.67|10
1606895380000|2020-12-02 07:49:40|5768.37|5730.37|5768.94|5730.94|5768.98|5730.98|5768.32|5730.32|10
1606895390000|2020-12-02 07:49:50|5768.91|5730.91|5769.4|5731.4|5769.4|5731.4|5768.53|5730.53|10
1606895400000|2020-12-02 07:50:00|5769.53|5731.53|5769.34|5731.34|5769.69|5731.69|5769.34|5731.34|9
1606895410000|2020-12-02 07:50:10|5769.33|5731.33|5768.52|5730.52|5769.69|5731.69|5768.52|5730.52|10
1606895420000|2020-12-02 07:50:20|5768.36|5730.36|5767.15|5729.15|5768.36|5730.36|5767.01|5729.01|10
1606895430000|2020-12-02 07:50:30|5767.17|5729.17|5767.7|5729.7|5767.83|5729.83|5767.17|5729.17|10
1606895440000|2020-12-02 07:50:40|5767.33|5729.33|5769.83|5731.83|5769.83|5731.83|5767.33|5729.33|10
1606895450000|2020-12-02 07:50:50|5770.03|5732.03|5771.17|5733.17|5771.17|5733.17|5770.03|5732.03|10
1606895460000|2020-12-02 07:51:00|5771.68|5733.68|5773.4|5735.4|5773.4|5735.4|5771.68|5733.68|10
1606895470000|2020-12-02 07:51:10|5773.44|5735.44|5774.74|5736.74|5774.91|5736.91|5773.39|5735.39|10
1606895480000|2020-12-02 07:51:20|5774.47|5736.47|5774.74|5736.74|5774.74|5736.74|5774.33|5736.33|10
1606895490000|2020-12-02 07:51:30|5774.75|5736.75|5776.58|5738.58|5776.58|5738.58|5774.73|5736.73|9
1606895500000|2020-12-02 07:51:40|5776.76|5738.76|5776.16|5738.16|5776.76|5738.76|5776.13|5738.13|10
1606895510000|2020-12-02 07:51:50|5776.41|5738.41|5776.97|5738.97|5777.07|5739.07|5776.41|5738.41|10
1606895520000|2020-12-02 07:52:00|5776.85|5738.85|5776.22|5738.22|5776.88|5738.88|5776.14|5738.14|10
1606895530000|2020-12-02 07:52:10|5776.13|5738.13|5775.76|5737.76|5776.13|5738.13|5775.68|5737.68|10
1606895540000|2020-12-02 07:52:20|5775.75|5737.75|5775.71|5737.71|5775.91|5737.91|5775.4|5737.4|10
1606895550000|2020-12-02 07:52:30|5775.61|5737.61|5776.04|5738.04|5776.04|5738.04|5775.61|5737.61|9
1606895560000|2020-12-02 07:52:40|5775.96|5737.96|5775.97|5737.97|5776.15|5738.15|5775.76|5737.76|10
1606895570000|2020-12-02 07:52:50|5776.02|5738.02|5775.37|5737.37|5776.13|5738.13|5775.37|5737.37|10
1606895580000|2020-12-02 07:53:00|5775.34|5737.34|5775.94|5737.94|5775.96|5737.96|5775.34|5737.34|10
1606895590000|2020-12-02 07:53:10|5775.63|5737.63|5775.99|5737.99|5775.99|5737.99|5775.36|5737.36|10
1606895600000|2020-12-02 07:53:20|5775.76|5737.76|5775.29|5737.29|5775.76|5737.76|5775.29|5737.29|10
1606895610000|2020-12-02 07:53:30|5775.33|5737.33|5774.82|5736.82|5775.33|5737.33|5774.82|5736.82|10
1606895620000|2020-12-02 07:53:40|5774.92|5736.92|5774.57|5736.57|5774.97|5736.97|5774.5|5736.5|10
1606895630000|2020-12-02 07:53:50|5774.39|5736.39|5773.82|5735.82|5774.39|5736.39|5773.82|5735.82|9
1606895640000|2020-12-02 07:54:00|5773.81|5735.81|5773.37|5735.37|5773.82|5735.82|5773.37|5735.37|9
1606895650000|2020-12-02 07:54:10|5772.87|5734.87|5774|5736|5774|5736|5772.87|5734.87|8
1606895660000|2020-12-02 07:54:20|5774.05|5736.05|5775.71|5737.71|5775.71|5737.71|5774.05|5736.05|10
1606895670000|2020-12-02 07:54:30|5775.64|5737.64|5777.41|5739.41|5777.42|5739.42|5775.64|5737.64|10
1606895680000|2020-12-02 07:54:40|5777.82|5739.82|5780.1|5742.1|5780.11|5742.11|5777.82|5739.82|10
1606895690000|2020-12-02 07:54:50|5780.07|5742.07|5780.28|5742.28|5780.28|5742.28|5779.49|5741.49|10
1606895700000|2020-12-02 07:55:00|5780.31|5742.31|5780.94|5742.94|5780.94|5742.94|5780.3|5742.3|10
1606895710000|2020-12-02 07:55:10|5781.01|5743.01|5781.35|5743.35|5781.35|5743.35|5780.84|5742.84|10
1606895720000|2020-12-02 07:55:20|5781.37|5743.37|5782.72|5744.72|5782.72|5744.72|5781.37|5743.37|10
1606895730000|2020-12-02 07:55:30|5782.75|5744.75|5787.06|5749.06|5787.06|5749.06|5782.75|5744.75|10
1606895740000|2020-12-02 07:55:40|5787.27|5749.27|5788.65|5750.65|5788.91|5750.91|5787.27|5749.27|10
1606895750000|2020-12-02 07:55:50|5789.07|5751.07|5790.65|5752.65|5790.65|5752.65|5788.96|5750.96|10
1606895760000|2020-12-02 07:56:00|5790.81|5752.81|5793.76|5755.76|5793.76|5755.76|5790.81|5752.81|10
1606895770000|2020-12-02 07:56:10|5793.95|5755.95|5796.72|5758.72|5796.72|5758.72|5793.95|5755.95|10
1606895780000|2020-12-02 07:56:20|5796.91|5758.91|5800.08|5762.08|5800.08|5762.08|5796.91|5758.91|10
1606895790000|2020-12-02 07:56:30|5800.23|5762.23|5802.78|5764.78|5802.78|5764.78|5800.23|5762.23|10
1606895800000|2020-12-02 07:56:40|5802.74|5764.74|5802.93|5764.93|5803.53|5765.53|5802.74|5764.74|10
1606895810000|2020-12-02 07:56:50|5803.02|5765.02|5803.3|5765.3|5803.3|5765.3|5802.78|5764.78|9
1606895820000|2020-12-02 07:57:00|5803.03|5765.03|5803.17|5765.17|5803.4|5765.4|5803.03|5765.03|10
1606895830000|2020-12-02 07:57:10|5803.18|5765.18|5802.76|5764.76|5803.25|5765.25|5802.76|5764.76|9
1606895840000|2020-12-02 07:57:20|5803.1|5765.1|5805.26|5767.26|5805.26|5767.26|5802.76|5764.76|8
1606895850000|2020-12-02 07:57:30|5805.33|5767.33|5804.83|5766.83|5805.86|5767.86|5804.8|5766.8|9
1606895860000|2020-12-02 07:57:40|5805.27|5767.27|5805.7|5767.7|5805.76|5767.76|5805.27|5767.27|9
1606895870000|2020-12-02 07:57:50|5805.72|5767.72|5806.05|5768.05|5806.29|5768.29|5805.72|5767.72|9
1606895880000|2020-12-02 07:58:00|5805.59|5767.59|5805.36|5767.36|5805.59|5767.59|5805.26|5767.26|10
1606895890000|2020-12-02 07:58:10|5805.31|5767.31|5805.69|5767.69|5805.73|5767.73|5805.31|5767.31|10
1606895900000|2020-12-02 07:58:20|5805.53|5767.53|5805.91|5767.91|5805.91|5767.91|5805.53|5767.53|9
1606895910000|2020-12-02 07:58:30|5805.95|5767.95|5806.94|5768.94|5806.94|5768.94|5805.95|5767.95|10
1606895920000|2020-12-02 07:58:40|5806.93|5768.93|5808.29|5770.29|5808.29|5770.29|5806.82|5768.82|10
1606895930000|2020-12-02 07:58:50|5808.59|5770.59|5808.68|5770.68|5809.19|5771.19|5808.59|5770.59|10
1606895940000|2020-12-02 07:59:00|5808.87|5770.87|5808.93|5770.93|5809|5771|5808.82|5770.82|9
1606895950000|2020-12-02 07:59:10|5808.73|5770.73|5808.07|5770.07|5808.89|5770.89|5808.07|5770.07|7
1606895960000|2020-12-02 07:59:20|5807.86|5769.86|5806.95|5768.95|5808.35|5770.35|5806.95|5768.95|9
1606895970000|2020-12-02 07:59:30|5806.91|5768.91|5806.41|5768.41|5806.91|5768.91|5806.32|5768.32|9
1606895980000|2020-12-02 07:59:40|5806.39|5768.39|5807.28|5769.28|5807.28|5769.28|5805.78|5767.78|10
1606895990000|2020-12-02 07:59:50|5807.95|5769.95|5809.87|5771.87|5809.87|5771.87|5807.95|5769.95|9
1606896000000|2020-12-02 08:00:00|5809.66|5771.66|5811.54|5773.54|5811.54|5773.54|5809.6|5771.6|10
1606896010000|2020-12-02 08:00:10|5812.18|5774.18|5812.49|5774.49|5812.6|5774.6|5812.18|5774.18|10
1606896020000|2020-12-02 08:00:20|5812.86|5774.86|5811.54|5773.54|5813.12|5775.12|5811.54|5773.54|10
1606896030000|2020-12-02 08:00:30|5811.53|5773.53|5812.7|5774.7|5812.7|5774.7|5811.29|5773.29|9
1606896040000|2020-12-02 08:00:40|5812.83|5774.83|5811.36|5773.36|5812.83|5774.83|5811.36|5773.36|10
1606896050000|2020-12-02 08:00:50|5811.54|5773.54|5812|5774|5812.03|5774.03|5811.44|5773.44|9
1606896060000|2020-12-02 08:01:00|5811.99|5773.99|5811.84|5773.84|5812.02|5774.02|5811.54|5773.54|9
1606896070000|2020-12-02 08:01:10|5812.12|5774.12|5812.27|5774.27|5812.28|5774.28|5811.86|5773.86|9
1606896080000|2020-12-02 08:01:20|5812.21|5774.21|5812.08|5774.08|5812.37|5774.37|5812.08|5774.08|8
1606896090000|2020-12-02 08:01:30|5812.17|5774.17|5812.63|5774.63|5813.1|5775.1|5812.17|5774.17|10
1606896100000|2020-12-02 08:01:40|5812.38|5774.38|5812.25|5774.25|5812.38|5774.38|5812|5774|10
1606896110000|2020-12-02 08:01:50|5811.95|5773.95|5812.7|5774.7|5812.7|5774.7|5811.43|5773.43|10
1606896120000|2020-12-02 08:02:00|5812.5|5774.5|5812.06|5774.06|5812.73|5774.73|5812.01|5774.01|10
1606896130000|2020-12-02 08:02:10|5811.89|5773.89|5811.96|5773.96|5811.96|5773.96|5811.53|5773.53|10
1606896140000|2020-12-02 08:02:20|5811.94|5773.94|5810.24|5772.24|5812.14|5774.14|5810.24|5772.24|10
1606896150000|2020-12-02 08:02:30|5809.87|5771.87|5809.22|5771.22|5809.87|5771.87|5808.3|5770.3|10
1606896160000|2020-12-02 08:02:40|5808.54|5770.54|5812.19|5774.19|5812.22|5774.22|5807.78|5769.78|10
1606896170000|2020-12-02 08:02:50|5811.52|5773.52|5807.39|5769.39|5811.52|5773.52|5807.39|5769.39|10
1606896180000|2020-12-02 08:03:00|5807.22|5769.22|5806.04|5768.04|5807.22|5769.22|5806.04|5768.04|10
1606896190000|2020-12-02 08:03:10|5806.02|5768.02|5806.82|5768.82|5806.82|5768.82|5805.9|5767.9|10
1606896200000|2020-12-02 08:03:20|5807.67|5769.67|5810.41|5772.41|5810.45|5772.45|5807.67|5769.67|10
1606896210000|2020-12-02 08:03:30|5810.39|5772.39|5810.42|5772.42|5810.8|5772.8|5810.24|5772.24|10
1606896220000|2020-12-02 08:03:40|5810.09|5772.09|5808.91|5770.91|5810.23|5772.23|5808.91|5770.91|10
1606896230000|2020-12-02 08:03:50|5809.1|5771.1|5808.58|5770.58|5809.1|5771.1|5808.55|5770.55|9
1606896240000|2020-12-02 08:04:00|5808.45|5770.45|5807.3|5769.3|5808.61|5770.61|5807.3|5769.3|9
1606896250000|2020-12-02 08:04:10|5806.83|5768.83|5804.74|5766.74|5806.83|5768.83|5804.74|5766.74|9
1606896260000|2020-12-02 08:04:20|5804.43|5766.43|5803.56|5765.56|5804.43|5766.43|5803.56|5765.56|10
1606896270000|2020-12-02 08:04:30|5803.75|5765.75|5803.05|5765.05|5803.92|5765.92|5803.05|5765.05|10
1606896280000|2020-12-02 08:04:40|5803.02|5765.02|5802.82|5764.82|5803.04|5765.04|5801.71|5763.71|10
1606896290000|2020-12-02 08:04:50|5802.9|5764.9|5802.22|5764.22|5802.9|5764.9|5802.22|5764.22|7
1606896300000|2020-12-02 08:05:00|5802.17|5764.17|5802.68|5764.68|5802.76|5764.76|5802.17|5764.17|10
1606896310000|2020-12-02 08:05:10|5802.56|5764.56|5800.77|5762.77|5802.56|5764.56|5800.77|5762.77|10
1606896320000|2020-12-02 08:05:20|5800.83|5762.83|5800.56|5762.56|5801.01|5763.01|5800.52|5762.52|10
1606896330000|2020-12-02 08:05:30|5800.38|5762.38|5799.72|5761.72|5800.45|5762.45|5799.72|5761.72|10
1606896340000|2020-12-02 08:05:40|5799.42|5761.42|5797.03|5759.03|5799.42|5761.42|5796.81|5758.81|10
1606896350000|2020-12-02 08:05:50|5796.21|5758.21|5794.23|5756.23|5796.21|5758.21|5794.23|5756.23|10
1606896360000|2020-12-02 08:06:00|5793.67|5755.67|5789.76|5751.76|5793.75|5755.75|5789.62|5751.62|10
1606896370000|2020-12-02 08:06:10|5790.04|5752.04|5791.79|5753.79|5791.79|5753.79|5790.04|5752.04|10
1606896380000|2020-12-02 08:06:20|5791.14|5753.14|5792.06|5754.06|5792.06|5754.06|5790.67|5752.67|9
1606896390000|2020-12-02 08:06:30|5792.56|5754.56|5794.1|5756.1|5794.1|5756.1|5792.56|5754.56|10
1606896400000|2020-12-02 08:06:40|5794.44|5756.44|5797.11|5759.11|5797.11|5759.11|5794.44|5756.44|10
1606896410000|2020-12-02 08:06:50|5797.16|5759.16|5797.49|5759.49|5798.68|5760.68|5797.16|5759.16|10
1606896420000|2020-12-02 08:07:00|5797.08|5759.08|5796.47|5758.47|5797.18|5759.18|5796.47|5758.47|9
1606896430000|2020-12-02 08:07:10|5796.45|5758.45|5796.13|5758.13|5796.85|5758.85|5796.13|5758.13|10
1606896440000|2020-12-02 08:07:20|5796.04|5758.04|5795.28|5757.28|5796.04|5758.04|5795.24|5757.24|10
1606896450000|2020-12-02 08:07:30|5794.98|5756.98|5794.46|5756.46|5794.98|5756.98|5794.05|5756.05|10
1606896460000|2020-12-02 08:07:40|5794.34|5756.34|5793.74|5755.74|5794.34|5756.34|5793.37|5755.37|10
1606896470000|2020-12-02 08:07:50|5794.17|5756.17|5795.52|5757.52|5795.52|5757.52|5794.17|5756.17|9
1606896480000|2020-12-02 08:08:00|5795.6|5757.6|5796.84|5758.84|5797.03|5759.03|5795.6|5757.6|10
1606896490000|2020-12-02 08:08:10|5797.01|5759.01|5796|5758|5797.17|5759.17|5796|5758|10
1606896500000|2020-12-02 08:08:20|5796.01|5758.01|5794|5756|5796.01|5758.01|5794|5756|10
1606896510000|2020-12-02 08:08:30|5793.95|5755.95|5792.85|5754.85|5793.95|5755.95|5792.54|5754.54|10
1606896520000|2020-12-02 08:08:40|5792.58|5754.58|5793.52|5755.52|5793.56|5755.56|5792.41|5754.41|10
1606896530000|2020-12-02 08:08:50|5793.97|5755.97|5794.11|5756.11|5794.47|5756.47|5793.97|5755.97|9
1606896540000|2020-12-02 08:09:00|5794.14|5756.14|5793.51|5755.51|5794.21|5756.21|5793.35|5755.35|10
1606896550000|2020-12-02 08:09:10|5793.53|5755.53|5792.17|5754.17|5793.54|5755.54|5792.17|5754.17|10
1606896560000|2020-12-02 08:09:20|5792.35|5754.35|5793.2|5755.2|5793.2|5755.2|5792.25|5754.25|10
1606896570000|2020-12-02 08:09:30|5793.23|5755.23|5793.78|5755.78|5793.78|5755.78|5793.23|5755.23|9
1606896580000|2020-12-02 08:09:40|5793.76|5755.76|5794.03|5756.03|5794.07|5756.07|5793.7|5755.7|10
1606896590000|2020-12-02 08:09:50|5793.93|5755.93|5793.23|5755.23|5794.07|5756.07|5793.23|5755.23|10
1606896600000|2020-12-02 08:10:00|5793.16|5755.16|5793.48|5755.48|5793.49|5755.49|5793.08|5755.08|8
1606896610000|2020-12-02 08:10:10|5793.45|5755.45|5792.16|5754.16|5793.57|5755.57|5792.16|5754.16|9
1606896620000|2020-12-02 08:10:20|5792.02|5754.02|5790.31|5752.31|5792.02|5754.02|5790.31|5752.31|9
1606896630000|2020-12-02 08:10:30|5790.12|5752.12|5787.93|5749.93|5790.15|5752.15|5787.93|5749.93|10
1606896640000|2020-12-02 08:10:40|5787.89|5749.89|5788.22|5750.22|5788.22|5750.22|5787.87|5749.87|10
1606896650000|2020-12-02 08:10:50|5788.27|5750.27|5788.29|5750.29|5788.59|5750.59|5788.13|5750.13|10
1606896660000|2020-12-02 08:11:00|5788.31|5750.31|5789.14|5751.14|5789.14|5751.14|5788.08|5750.08|10
1606896670000|2020-12-02 08:11:10|5789.27|5751.27|5791.71|5753.71|5791.71|5753.71|5789.27|5751.27|10
1606896680000|2020-12-02 08:11:20|5792.09|5754.09|5794.17|5756.17|5794.17|5756.17|5792.09|5754.09|10
1606896690000|2020-12-02 08:11:30|5794.35|5756.35|5796.52|5758.52|5796.52|5758.52|5794.35|5756.35|10
1606896700000|2020-12-02 08:11:40|5796.8|5758.8|5799.52|5761.52|5799.52|5761.52|5796.8|5758.8|10
1606896710000|2020-12-02 08:11:50|5799.94|5761.94|5801.05|5763.05|5801.48|5763.48|5799.94|5761.94|10
1606896720000|2020-12-02 08:12:00|5800.81|5762.81|5802.93|5764.93|5802.93|5764.93|5800.81|5762.81|10
1606896730000|2020-12-02 08:12:10|5802.92|5764.92|5804.89|5766.89|5804.89|5766.89|5802.91|5764.91|10
1606896740000|2020-12-02 08:12:20|5804.85|5766.85|5804.47|5766.47|5804.85|5766.85|5804.47|5766.47|9
1606896750000|2020-12-02 08:12:30|5804.93|5766.93|5804.15|5766.15|5804.93|5766.93|5803.91|5765.91|10
1606896760000|2020-12-02 08:12:40|5804.19|5766.19|5803.68|5765.68|5804.28|5766.28|5803.68|5765.68|10
1606896770000|2020-12-02 08:12:50|5803.74|5765.74|5803.8|5765.8|5804.08|5766.08|5803.11|5765.11|10
1606896780000|2020-12-02 08:13:00|5803.89|5765.89|5803.82|5765.82|5803.99|5765.99|5803.79|5765.79|10
1606896790000|2020-12-02 08:13:10|5803.78|5765.78|5804.52|5766.52|5804.52|5766.52|5803.78|5765.78|10
1606896800000|2020-12-02 08:13:20|5804.47|5766.47|5803.98|5765.98|5804.69|5766.69|5803.85|5765.85|10
1606896810000|2020-12-02 08:13:30|5803.7|5765.7|5802.25|5764.25|5803.7|5765.7|5802.25|5764.25|10
1606896820000|2020-12-02 08:13:40|5802.11|5764.11|5800.14|5762.14|5802.11|5764.11|5800.14|5762.14|10
1606896830000|2020-12-02 08:13:50|5799.9|5761.9|5799.2|5761.2|5799.9|5761.9|5799.2|5761.2|10
1606896840000|2020-12-02 08:14:00|5799.08|5761.08|5798.28|5760.28|5799.08|5761.08|5798.28|5760.28|10
1606896850000|2020-12-02 08:14:10|5798.2|5760.2|5796.34|5758.34|5798.2|5760.2|5796.34|5758.34|10
1606896860000|2020-12-02 08:14:20|5796.36|5758.36|5793.84|5755.84|5796.36|5758.36|5793.84|5755.84|10
1606896870000|2020-12-02 08:14:30|5793.59|5755.59|5790.7|5752.7|5793.59|5755.59|5790.7|5752.7|10
1606896880000|2020-12-02 08:14:40|5790.64|5752.64|5789.95|5751.95|5790.64|5752.64|5789.95|5751.95|10
1606896890000|2020-12-02 08:14:50|5790.04|5752.04|5789.56|5751.56|5790.04|5752.04|5789.41|5751.41|9
1606896900000|2020-12-02 08:15:00|5789.69|5751.69|5790|5752|5790.05|5752.05|5789.69|5751.69|10
1606896910000|2020-12-02 08:15:10|5790.26|5752.26|5791.17|5753.17|5791.17|5753.17|5790.26|5752.26|9
1606896920000|2020-12-02 08:15:20|5791.33|5753.33|5792.46|5754.46|5792.46|5754.46|5791.33|5753.33|8
1606896930000|2020-12-02 08:15:30|5792.29|5754.29|5792.87|5754.87|5793|5755|5792.29|5754.29|9
1606896940000|2020-12-02 08:15:40|5792.94|5754.94|5794.57|5756.57|5794.57|5756.57|5792.9|5754.9|10
1606896950000|2020-12-02 08:15:50|5794.63|5756.63|5795.87|5757.87|5795.87|5757.87|5794.58|5756.58|10
1606896960000|2020-12-02 08:16:00|5796.09|5758.09|5797.66|5759.66|5797.69|5759.69|5796.09|5758.09|10
1606896970000|2020-12-02 08:16:10|5797.69|5759.69|5797.5|5759.5|5797.71|5759.71|5797.3|5759.3|9
1606896980000|2020-12-02 08:16:20|5797.64|5759.64|5798.36|5760.36|5798.36|5760.36|5797.24|5759.24|10
1606896990000|2020-12-02 08:16:30|5798.41|5760.41|5801.25|5763.25|5801.25|5763.25|5798.41|5760.41|10
1606897000000|2020-12-02 08:16:40|5801.68|5763.68|5804.6|5766.6|5804.6|5766.6|5801.68|5763.68|10
1606897010000|2020-12-02 08:16:50|5804.77|5766.77|5806.27|5768.27|5806.34|5768.34|5804.68|5766.68|10
1606897020000|2020-12-02 08:17:00|5806.48|5768.48|5807.23|5769.23|5807.23|5769.23|5806.36|5768.36|10
1606897030000|2020-12-02 08:17:10|5807.34|5769.34|5810.04|5772.04|5810.04|5772.04|5807.34|5769.34|8
1606897040000|2020-12-02 08:17:20|5810.05|5772.05|5811.92|5773.92|5811.92|5773.92|5810.01|5772.01|8
1606897050000|2020-12-02 08:17:30|5811.4|5773.4|5813.77|5775.77|5813.86|5775.86|5811.26|5773.26|10
1606897060000|2020-12-02 08:17:40|5815.09|5777.09|5818.33|5780.33|5818.33|5780.33|5815.09|5777.09|10
1606897070000|2020-12-02 08:17:50|5818.58|5780.58|5820.54|5782.54|5820.54|5782.54|5818.58|5780.58|8
1606897080000|2020-12-02 08:18:00|5820.69|5782.69|5822.11|5784.11|5822.11|5784.11|5820.69|5782.69|10
1606897090000|2020-12-02 08:18:10|5822.3|5784.3|5821.83|5783.83|5823.09|5785.09|5821.83|5783.83|10
1606897100000|2020-12-02 08:18:20|5821.7|5783.7|5819.82|5781.82|5821.7|5783.7|5819.82|5781.82|10
1606897110000|2020-12-02 08:18:30|5819.36|5781.36|5820.92|5782.92|5820.92|5782.92|5819.36|5781.36|10
1606897120000|2020-12-02 08:18:40|5820.96|5782.96|5822.13|5784.13|5822.2|5784.2|5820.96|5782.96|8
1606897130000|2020-12-02 08:18:50|5822.21|5784.21|5821.94|5783.94|5822.98|5784.98|5821.94|5783.94|10
1606897140000|2020-12-02 08:19:00|5821.69|5783.69|5821.96|5783.96|5822.29|5784.29|5821.12|5783.12|9
1606897150000|2020-12-02 08:19:10|5822.03|5784.03|5822.62|5784.62|5822.65|5784.65|5821.98|5783.98|10
1606897160000|2020-12-02 08:19:20|5822.75|5784.75|5824.94|5786.94|5824.94|5786.94|5822.75|5784.75|10
1606897170000|2020-12-02 08:19:30|5824.99|5786.99|5825.26|5787.26|5825.72|5787.72|5824.99|5786.99|10
1606897180000|2020-12-02 08:19:40|5825.36|5787.36|5824.48|5786.48|5825.37|5787.37|5824.48|5786.48|10
1606897190000|2020-12-02 08:19:50|5824.46|5786.46|5826.22|5788.22|5826.22|5788.22|5824.46|5786.46|9
1606897200000|2020-12-02 08:20:00|5826.62|5788.62|5825.72|5787.72|5826.62|5788.62|5825.72|5787.72|10
1606897210000|2020-12-02 08:20:10|5825.67|5787.67|5826.01|5788.01|5826.01|5788.01|5825.4|5787.4|8
1606897220000|2020-12-02 08:20:20|5825.98|5787.98|5825.02|5787.02|5825.98|5787.98|5825.02|5787.02|9
1606897230000|2020-12-02 08:20:30|5824.99|5786.99|5825.77|5787.77|5825.79|5787.79|5824.99|5786.99|9
1606897240000|2020-12-02 08:20:40|5825.57|5787.57|5824.81|5786.81|5825.57|5787.57|5824.81|5786.81|9
1606897250000|2020-12-02 08:20:50|5824.77|5786.77|5823.63|5785.63|5824.77|5786.77|5823.63|5785.63|9
1606897260000|2020-12-02 08:21:00|5823|5785|5821.97|5783.97|5823|5785|5821.64|5783.64|10
1606897270000|2020-12-02 08:21:10|5821.98|5783.98|5822.38|5784.38|5822.38|5784.38|5821.98|5783.98|10
1606897280000|2020-12-02 08:21:20|5822.34|5784.34|5823.83|5785.83|5823.83|5785.83|5822.34|5784.34|10
1606897290000|2020-12-02 08:21:30|5824|5786|5824.55|5786.55|5824.55|5786.55|5823.72|5785.72|10
1606897300000|2020-12-02 08:21:40|5824.85|5786.85|5824|5786|5824.86|5786.86|5824|5786|10
1606897310000|2020-12-02 08:21:50|5824.04|5786.04|5823.32|5785.32|5824.1|5786.1|5823.32|5785.32|10
1606897320000|2020-12-02 08:22:00|5823.05|5785.05|5822.91|5784.91|5823.12|5785.12|5822.78|5784.78|10
1606897330000|2020-12-02 08:22:10|5822.68|5784.68|5822.05|5784.05|5822.68|5784.68|5821.9|5783.9|10
1606897340000|2020-12-02 08:22:20|5822.07|5784.07|5822.93|5784.93|5823.01|5785.01|5822.07|5784.07|10
1606897350000|2020-12-02 08:22:30|5822.89|5784.89|5823.56|5785.56|5823.8|5785.8|5822.89|5784.89|10
1606897360000|2020-12-02 08:22:40|5823.47|5785.47|5823.58|5785.58|5823.97|5785.97|5823.47|5785.47|10
1606897370000|2020-12-02 08:22:50|5823.61|5785.61|5823.54|5785.54|5823.61|5785.61|5823.12|5785.12|10
1606897380000|2020-12-02 08:23:00|5823.68|5785.68|5822.81|5784.81|5823.68|5785.68|5822.68|5784.68|10
1606897390000|2020-12-02 08:23:10|5822.72|5784.72|5822.29|5784.29|5822.72|5784.72|5822.13|5784.13|9
1606897400000|2020-12-02 08:23:20|5822.06|5784.06|5821.85|5783.85|5822.06|5784.06|5821.78|5783.78|10
1606897410000|2020-12-02 08:23:30|5821.78|5783.78|5823.26|5785.26|5823.26|5785.26|5821.78|5783.78|10
1606897420000|2020-12-02 08:23:40|5823.15|5785.15|5822.66|5784.66|5823.29|5785.29|5822.66|5784.66|10
1606897430000|2020-12-02 08:23:50|5822.98|5784.98|5822.52|5784.52|5823.08|5785.08|5822.42|5784.42|9
1606897440000|2020-12-02 08:24:00|5822.32|5784.32|5822.18|5784.18|5822.44|5784.44|5822.14|5784.14|10
1606897450000|2020-12-02 08:24:10|5821.64|5783.64|5820.69|5782.69|5821.64|5783.64|5820.69|5782.69|10
1606897460000|2020-12-02 08:24:20|5820.68|5782.68|5819.93|5781.93|5820.68|5782.68|5819.93|5781.93|9
1606897470000|2020-12-02 08:24:30|5819.91|5781.91|5818.18|5780.18|5819.91|5781.91|5818.18|5780.18|10
1606897480000|2020-12-02 08:24:40|5818.13|5780.13|5815.95|5777.95|5818.13|5780.13|5815.93|5777.93|10
1606897490000|2020-12-02 08:24:50|5815.53|5777.53|5814.37|5776.37|5815.53|5777.53|5814.37|5776.37|10
1606897500000|2020-12-02 08:25:00|5814.2|5776.2|5812.48|5774.48|5814.2|5776.2|5812.48|5774.48|8
1606897510000|2020-12-02 08:25:10|5812.07|5774.07|5810.32|5772.32|5812.07|5774.07|5810.32|5772.32|10
1606897520000|2020-12-02 08:25:20|5810.33|5772.33|5811.06|5773.06|5811.37|5773.37|5810.33|5772.33|10
1606897530000|2020-12-02 08:25:30|5811.17|5773.17|5812.63|5774.63|5812.63|5774.63|5811.17|5773.17|7
1606897540000|2020-12-02 08:25:40|5812.83|5774.83|5815.54|5777.54|5815.54|5777.54|5812.83|5774.83|10
1606897550000|2020-12-02 08:25:50|5815.75|5777.75|5818|5780|5818|5780|5815.75|5777.75|10
1606897560000|2020-12-02 08:26:00|5818.23|5780.23|5821.49|5783.49|5821.49|5783.49|5818.23|5780.23|9
1606897570000|2020-12-02 08:26:10|5822.28|5784.28|5826.46|5788.46|5826.46|5788.46|5822.28|5784.28|10
1606897580000|2020-12-02 08:26:20|5826.62|5788.62|5829.17|5791.17|5829.17|5791.17|5826.34|5788.34|10
1606897590000|2020-12-02 08:26:30|5829.3|5791.3|5830.97|5792.97|5831.03|5793.03|5829.3|5791.3|10
1606897600000|2020-12-02 08:26:40|5830.96|5792.96|5831.77|5793.77|5831.77|5793.77|5830.89|5792.89|10
1606897610000|2020-12-02 08:26:50|5831.61|5793.61|5832.33|5794.33|5832.88|5794.88|5831.61|5793.61|10
1606897620000|2020-12-02 08:27:00|5832.58|5794.58|5834.31|5796.31|5834.31|5796.31|5832.58|5794.58|10
1606897630000|2020-12-02 08:27:10|5834.17|5796.17|5836.42|5798.42|5836.42|5798.42|5834.17|5796.17|10
1606897640000|2020-12-02 08:27:20|5836.35|5798.35|5835.47|5797.47|5836.35|5798.35|5835.34|5797.34|9
1606897650000|2020-12-02 08:27:30|5835.59|5797.59|5835.85|5797.85|5836.14|5798.14|5835.51|5797.51|10
1606897660000|2020-12-02 08:27:40|5836.03|5798.03|5836.81|5798.81|5836.82|5798.82|5836.03|5798.03|10
1606897670000|2020-12-02 08:27:50|5836.7|5798.7|5836.69|5798.69|5837.01|5799.01|5836.4|5798.4|10
1606897680000|2020-12-02 08:28:00|5836.04|5798.04|5836.63|5798.63|5836.63|5798.63|5836.04|5798.04|10
1606897690000|2020-12-02 08:28:10|5836.8|5798.8|5839.06|5801.06|5839.06|5801.06|5836.8|5798.8|10
1606897700000|2020-12-02 08:28:20|5839.38|5801.38|5840.93|5802.93|5840.93|5802.93|5839.38|5801.38|10
1606897710000|2020-12-02 08:28:30|5840.94|5802.94|5841.21|5803.21|5841.22|5803.22|5840.94|5802.94|10
1606897720000|2020-12-02 08:28:40|5841.49|5803.49|5842.46|5804.46|5842.46|5804.46|5841.49|5803.49|10
1606897730000|2020-12-02 08:28:50|5842.95|5804.95|5845|5807|5845|5807|5842.95|5804.95|10
1606897740000|2020-12-02 08:29:00|5845.32|5807.32|5846.57|5808.57|5846.57|5808.57|5845.32|5807.32|10
1606897750000|2020-12-02 08:29:10|5846.43|5808.43|5846.92|5808.92|5846.92|5808.92|5845.82|5807.82|9
1606897760000|2020-12-02 08:29:20|5846.8|5808.8|5845.37|5807.37|5846.8|5808.8|5845.31|5807.31|9
1606897770000|2020-12-02 08:29:30|5845.31|5807.31|5846.75|5808.75|5846.89|5808.89|5845.31|5807.31|10
1606897780000|2020-12-02 08:29:40|5846.67|5808.67|5846.71|5808.71|5846.71|5808.71|5846.35|5808.35|10
1606897790000|2020-12-02 08:29:50|5846.6|5808.6|5847.16|5809.16|5847.21|5809.21|5846.6|5808.6|7
1606897800000|2020-12-02 08:30:00|5847.13|5809.13|5846.95|5808.95|5847.13|5809.13|5846.78|5808.78|9
1606897810000|2020-12-02 08:30:10|5847.25|5809.25|5848.59|5810.59|5848.59|5810.59|5847.25|5809.25|9
1606897820000|2020-12-02 08:30:20|5848.64|5810.64|5848.95|5810.95|5849.83|5811.83|5848.64|5810.64|10
1606897830000|2020-12-02 08:30:30|5848.6|5810.6|5848.13|5810.13|5848.68|5810.68|5848.02|5810.02|10
1606897840000|2020-12-02 08:30:40|5848.02|5810.02|5847.7|5809.7|5848.28|5810.28|5847.51|5809.51|10
1606897850000|2020-12-02 08:30:50|5847.9|5809.9|5849.28|5811.28|5849.28|5811.28|5847.9|5809.9|10
1606897860000|2020-12-02 08:31:00|5849.43|5811.43|5850.56|5812.56|5850.56|5812.56|5849.37|5811.37|10
1606897870000|2020-12-02 08:31:10|5850.68|5812.68|5852.75|5814.75|5852.87|5814.87|5850.68|5812.68|10
1606897880000|2020-12-02 08:31:20|5853.01|5815.01|5853.91|5815.91|5853.91|5815.91|5853.01|5815.01|10
1606897890000|2020-12-02 08:31:30|5854.32|5816.32|5854.19|5816.19|5854.64|5816.64|5854.1|5816.1|10
1606897900000|2020-12-02 08:31:40|5854.17|5816.17|5853.09|5815.09|5854.68|5816.68|5853.09|5815.09|9
1606897910000|2020-12-02 08:31:50|5853.31|5815.31|5852.12|5814.12|5853.42|5815.42|5852.07|5814.07|10
1606897920000|2020-12-02 08:32:00|5852.23|5814.23|5852.49|5814.49|5852.83|5814.83|5852.2|5814.2|10
1606897930000|2020-12-02 08:32:10|5852.22|5814.22|5851.84|5813.84|5852.22|5814.22|5851.84|5813.84|10
1606897940000|2020-12-02 08:32:20|5851.78|5813.78|5853.16|5815.16|5853.16|5815.16|5851.78|5813.78|9
1606897950000|2020-12-02 08:32:30|5853.19|5815.19|5852.77|5814.77|5853.23|5815.23|5852.74|5814.74|10
1606897960000|2020-12-02 08:32:40|5852.71|5814.71|5851.18|5813.18|5852.71|5814.71|5851.18|5813.18|10
1606897970000|2020-12-02 08:32:50|5851.06|5813.06|5849.93|5811.93|5851.15|5813.15|5849.87|5811.87|10
1606897980000|2020-12-02 08:33:00|5849.11|5811.11|5846.64|5808.64|5849.11|5811.11|5846.64|5808.64|10
1606897990000|2020-12-02 08:33:10|5846.67|5808.67|5846.37|5808.37|5846.68|5808.68|5846.27|5808.27|9
1606898000000|2020-12-02 08:33:20|5846.35|5808.35|5844.68|5806.68|5846.35|5808.35|5844.68|5806.68|9
1606898010000|2020-12-02 08:33:30|5844.25|5806.25|5842.09|5804.09|5844.25|5806.25|5842.09|5804.09|10
1606898020000|2020-12-02 08:33:40|5841.73|5803.73|5839.8|5801.8|5841.73|5803.73|5839.8|5801.8|10
1606898030000|2020-12-02 08:33:50|5839.11|5801.11|5836.18|5798.18|5839.11|5801.11|5835.83|5797.83|10
1606898040000|2020-12-02 08:34:00|5836.32|5798.32|5837.55|5799.55|5837.55|5799.55|5836.32|5798.32|10
1606898050000|2020-12-02 08:34:10|5837.65|5799.65|5838.45|5800.45|5838.49|5800.49|5837.65|5799.65|10
1606898060000|2020-12-02 08:34:20|5838.24|5800.24|5835.78|5797.78|5838.24|5800.24|5835.78|5797.78|10
1606898070000|2020-12-02 08:34:30|5835.4|5797.4|5835.14|5797.14|5835.54|5797.54|5835.12|5797.12|10
1606898080000|2020-12-02 08:34:40|5835.29|5797.29|5836.9|5798.9|5836.9|5798.9|5835.29|5797.29|10
1606898090000|2020-12-02 08:34:50|5836.86|5798.86|5836.51|5798.51|5836.98|5798.98|5836.51|5798.51|8
1606898100000|2020-12-02 08:35:00|5836.46|5798.46|5836.89|5798.89|5836.89|5798.89|5836.46|5798.46|9
1606898110000|2020-12-02 08:35:10|5837.05|5799.05|5837.1|5799.1|5837.16|5799.16|5837.05|5799.05|9
1606898120000|2020-12-02 08:35:20|5837.04|5799.04|5836.64|5798.64|5837.04|5799.04|5836.64|5798.64|10
1606898130000|2020-12-02 08:35:30|5836.58|5798.58|5836.38|5798.38|5836.71|5798.71|5836.31|5798.31|10
1606898140000|2020-12-02 08:35:40|5836.37|5798.37|5834.79|5796.79|5836.48|5798.48|5834.79|5796.79|10
1606898150000|2020-12-02 08:35:50|5834.08|5796.08|5832.49|5794.49|5834.08|5796.08|5832.45|5794.45|10
1606898160000|2020-12-02 08:36:00|5832.46|5794.46|5831.55|5793.55|5832.46|5794.46|5831.55|5793.55|10
1606898170000|2020-12-02 08:36:10|5831.51|5793.51|5828.29|5790.29|5831.51|5793.51|5828.29|5790.29|10
1606898180000|2020-12-02 08:36:20|5828.14|5790.14|5827.05|5789.05|5828.14|5790.14|5826.39|5788.39|9
1606898190000|2020-12-02 08:36:30|5827.53|5789.53|5828.58|5790.58|5828.58|5790.58|5827.47|5789.47|10
1606898200000|2020-12-02 08:36:40|5828.63|5790.63|5829.54|5791.54|5830.23|5792.23|5828.63|5790.63|10
1606898210000|2020-12-02 08:36:50|5829.34|5791.34|5827.77|5789.77|5829.34|5791.34|5827.77|5789.77|10
1606898220000|2020-12-02 08:37:00|5827.66|5789.66|5826.39|5788.39|5827.66|5789.66|5826.25|5788.25|10
1606898230000|2020-12-02 08:37:10|5826.27|5788.27|5826.29|5788.29|5826.55|5788.55|5826.24|5788.24|10
1606898240000|2020-12-02 08:37:20|5826.23|5788.23|5825.9|5787.9|5826.23|5788.23|5825.76|5787.76|10
1606898250000|2020-12-02 08:37:30|5825.99|5787.99|5827.42|5789.42|5827.42|5789.42|5825.99|5787.99|9
1606898260000|2020-12-02 08:37:40|5827.57|5789.57|5828.88|5790.88|5829.02|5791.02|5827.57|5789.57|10
1606898270000|2020-12-02 08:37:50|5829.45|5791.45|5829.9|5791.9|5829.9|5791.9|5829.38|5791.38|10
1606898280000|2020-12-02 08:38:00|5830.07|5792.07|5829.44|5791.44|5830.07|5792.07|5829.06|5791.06|10
1606898290000|2020-12-02 08:38:10|5829.11|5791.11|5825.64|5787.64|5829.11|5791.11|5825.64|5787.64|10
1606898300000|2020-12-02 08:38:20|5825.47|5787.47|5822.47|5784.47|5825.47|5787.47|5822.47|5784.47|9
1606898310000|2020-12-02 08:38:30|5822.29|5784.29|5822.17|5784.17|5822.68|5784.68|5822.05|5784.05|10
1606898320000|2020-12-02 08:38:40|5822.03|5784.03|5821.24|5783.24|5822.03|5784.03|5821.24|5783.24|10
1606898330000|2020-12-02 08:38:50|5821.17|5783.17|5820.06|5782.06|5821.17|5783.17|5820.05|5782.05|9
1606898340000|2020-12-02 08:39:00|5819.88|5781.88|5818.89|5780.89|5819.88|5781.88|5818.8|5780.8|10
1606898350000|2020-12-02 08:39:10|5818.88|5780.88|5818.56|5780.56|5818.88|5780.88|5818.11|5780.11|10
1606898360000|2020-12-02 08:39:20|5818.71|5780.71|5819.27|5781.27|5819.63|5781.63|5818.71|5780.71|10
1606898370000|2020-12-02 08:39:30|5819.2|5781.2|5820.25|5782.25|5820.4|5782.4|5819.2|5781.2|10
1606898380000|2020-12-02 08:39:40|5820.37|5782.37|5821.37|5783.37|5821.37|5783.37|5820.37|5782.37|9
1606898390000|2020-12-02 08:39:50|5821.42|5783.42|5821.68|5783.68|5821.68|5783.68|5821.32|5783.32|10
1606898400000|2020-12-02 08:40:00|5821.46|5783.46|5821.32|5783.32|5821.46|5783.46|5821.06|5783.06|9
1606898410000|2020-12-02 08:40:10|5821.47|5783.47|5820.82|5782.82|5821.47|5783.47|5820.82|5782.82|10
1606898420000|2020-12-02 08:40:20|5820.68|5782.68|5820.85|5782.85|5821.1|5783.1|5820.68|5782.68|9
1606898430000|2020-12-02 08:40:30|5820.91|5782.91|5819.98|5781.98|5820.99|5782.99|5819.98|5781.98|10
1606898440000|2020-12-02 08:40:40|5819.85|5781.85|5818.07|5780.07|5819.85|5781.85|5818.07|5780.07|10
1606898450000|2020-12-02 08:40:50|5818.31|5780.31|5819.12|5781.12|5819.42|5781.42|5818.06|5780.06|10
1606898460000|2020-12-02 08:41:00|5819.3|5781.3|5818.41|5780.41|5819.33|5781.33|5818.41|5780.41|10
1606898470000|2020-12-02 08:41:10|5818.21|5780.21|5816.45|5778.45|5818.21|5780.21|5816.45|5778.45|9
1606898480000|2020-12-02 08:41:20|5816.74|5778.74|5816.68|5778.68|5816.81|5778.81|5816.41|5778.41|10
1606898490000|2020-12-02 08:41:30|5816.87|5778.87|5818.12|5780.12|5818.12|5780.12|5816.74|5778.74|10
1606898500000|2020-12-02 08:41:40|5818.23|5780.23|5819.3|5781.3|5819.3|5781.3|5818.23|5780.23|10
1606898510000|2020-12-02 08:41:50|5819.63|5781.63|5822.01|5784.01|5822.02|5784.02|5819.63|5781.63|10
1606898520000|2020-12-02 08:42:00|5822.07|5784.07|5822.25|5784.25|5822.39|5784.39|5822.07|5784.07|10
1606898530000|2020-12-02 08:42:10|5822.3|5784.3|5821.83|5783.83|5822.47|5784.47|5821.83|5783.83|10
1606898540000|2020-12-02 08:42:20|5821.87|5783.87|5820.49|5782.49|5821.87|5783.87|5820.49|5782.49|10
1606898550000|2020-12-02 08:42:30|5820.34|5782.34|5819.5|5781.5|5820.34|5782.34|5819.38|5781.38|10
1606898560000|2020-12-02 08:42:40|5819.4|5781.4|5819.33|5781.33|5819.71|5781.71|5819.33|5781.33|10
1606898570000|2020-12-02 08:42:50|5819.79|5781.79|5818.87|5780.87|5819.82|5781.82|5818.84|5780.84|9
1606898580000|2020-12-02 08:43:00|5818.83|5780.83|5818.18|5780.18|5818.83|5780.83|5818.07|5780.07|9
1606898590000|2020-12-02 08:43:10|5818.23|5780.23|5818.35|5780.35|5818.58|5780.58|5818.21|5780.21|9
1606898600000|2020-12-02 08:43:20|5818.42|5780.42|5818.23|5780.23|5818.42|5780.42|5818.06|5780.06|10
1606898610000|2020-12-02 08:43:30|5818.2|5780.2|5819.12|5781.12|5819.12|5781.12|5818.2|5780.2|8
1606898620000|2020-12-02 08:43:40|5819.13|5781.13|5820.26|5782.26|5820.31|5782.31|5819.13|5781.13|9
1606898630000|2020-12-02 08:43:50|5820.46|5782.46|5820.28|5782.28|5820.57|5782.57|5820.22|5782.22|7
1606898640000|2020-12-02 08:44:00|5820.23|5782.23|5820.42|5782.42|5820.48|5782.48|5820.19|5782.19|10
1606898650000|2020-12-02 08:44:10|5820.55|5782.55|5820.64|5782.64|5820.71|5782.71|5820.53|5782.53|10
1606898660000|2020-12-02 08:44:20|5820.62|5782.62|5820.99|5782.99|5821.14|5783.14|5820.57|5782.57|9
1606898670000|2020-12-02 08:44:30|5821.17|5783.17|5822.54|5784.54|5822.54|5784.54|5821.17|5783.17|10
1606898680000|2020-12-02 08:44:40|5822.64|5784.64|5825.19|5787.19|5825.19|5787.19|5822.64|5784.64|10
1606898690000|2020-12-02 08:44:50|5825.18|5787.18|5827.75|5789.75|5827.75|5789.75|5825.16|5787.16|9
1606898700000|2020-12-02 08:45:00|5827.79|5789.79|5828.91|5790.91|5828.91|5790.91|5827.79|5789.79|7
1606898710000|2020-12-02 08:45:10|5828.97|5790.97|5829.09|5791.09|5830.03|5792.03|5828.97|5790.97|9
1606898720000|2020-12-02 08:45:20|5829.14|5791.14|5828.83|5790.83|5829.23|5791.23|5828.83|5790.83|9
1606898730000|2020-12-02 08:45:30|5828.78|5790.78|5827.89|5789.89|5828.78|5790.78|5827.89|5789.89|9
1606898740000|2020-12-02 08:45:40|5827.85|5789.85|5827.79|5789.79|5827.92|5789.92|5827.76|5789.76|7
1606898750000|2020-12-02 08:45:50|5827.84|5789.84|5827.52|5789.52|5827.84|5789.84|5827.5|5789.5|9
1606898760000|2020-12-02 08:46:00|5827.32|5789.32|5826.37|5788.37|5827.32|5789.32|5826.37|5788.37|10
1606898770000|2020-12-02 08:46:10|5826.4|5788.4|5825.91|5787.91|5826.4|5788.4|5825.75|5787.75|10
1606898780000|2020-12-02 08:46:20|5825.95|5787.95|5826.19|5788.19|5826.27|5788.27|5825.95|5787.95|10
1606898790000|2020-12-02 08:46:30|5826.07|5788.07|5824.88|5786.88|5826.07|5788.07|5824.88|5786.88|10
1606898800000|2020-12-02 08:46:40|5824.98|5786.98|5824.11|5786.11|5824.98|5786.98|5824.11|5786.11|10
1606898810000|2020-12-02 08:46:50|5823.62|5785.62|5820.51|5782.51|5823.62|5785.62|5820.51|5782.51|10
1606898820000|2020-12-02 08:47:00|5820.52|5782.52|5820.05|5782.05|5820.52|5782.52|5819.77|5781.77|10
1606898830000|2020-12-02 08:47:10|5820.08|5782.08|5820.3|5782.3|5820.3|5782.3|5819.78|5781.78|10
1606898840000|2020-12-02 08:47:20|5820.27|5782.27|5820.24|5782.24|5820.61|5782.61|5820.19|5782.19|10
1606898850000|2020-12-02 08:47:30|5820.31|5782.31|5820.37|5782.37|5821.65|5783.65|5820.31|5782.31|9
1606898860000|2020-12-02 08:47:40|5820.39|5782.39|5822.23|5784.23|5822.23|5784.23|5820.39|5782.39|7
1606898870000|2020-12-02 08:47:50|5822.28|5784.28|5823.07|5785.07|5823.07|5785.07|5822.28|5784.28|8
1606898880000|2020-12-02 08:48:00|5823.23|5785.23|5823.95|5785.95|5824|5786|5823.23|5785.23|9
1606898890000|2020-12-02 08:48:10|5824.03|5786.03|5824.72|5786.72|5824.72|5786.72|5823.87|5785.87|10
1606898900000|2020-12-02 08:48:20|5824.71|5786.71|5824.93|5786.93|5825.36|5787.36|5824.71|5786.71|9
1606898910000|2020-12-02 08:48:30|5824.88|5786.88|5824.49|5786.49|5824.88|5786.88|5824.42|5786.42|8
1606898920000|2020-12-02 08:48:40|5824.5|5786.5|5824.32|5786.32|5824.64|5786.64|5824.32|5786.32|9
1606898930000|2020-12-02 08:48:50|5823.86|5785.86|5820.87|5782.87|5823.86|5785.86|5820.87|5782.87|10
1606898940000|2020-12-02 08:49:00|5820.81|5782.81|5820.53|5782.53|5821|5783|5820.53|5782.53|9
1606898950000|2020-12-02 08:49:10|5820.2|5782.2|5819.65|5781.65|5820.2|5782.2|5819.55|5781.55|10
1606898960000|2020-12-02 08:49:20|5819.51|5781.51|5819.78|5781.78|5819.78|5781.78|5819.4|5781.4|9
1606898970000|2020-12-02 08:49:30|5819.83|5781.83|5819.69|5781.69|5819.97|5781.97|5819.69|5781.69|9
1606898980000|2020-12-02 08:49:40|5819.8|5781.8|5819.38|5781.38|5819.8|5781.8|5819.38|5781.38|9
1606898990000|2020-12-02 08:49:50|5819.41|5781.41|5817.48|5779.48|5819.41|5781.41|5817.48|5779.48|10
1606899000000|2020-12-02 08:50:00|5817.08|5779.08|5816.7|5778.7|5817.08|5779.08|5816.7|5778.7|9
1606899010000|2020-12-02 08:50:10|5816.38|5778.38|5816.2|5778.2|5816.38|5778.38|5816.19|5778.19|9
1606899020000|2020-12-02 08:50:20|5816.33|5778.33|5815.84|5777.84|5816.36|5778.36|5815.82|5777.82|10
1606899030000|2020-12-02 08:50:30|5815.76|5777.76|5813.68|5775.68|5815.76|5777.76|5813.68|5775.68|10
1606899040000|2020-12-02 08:50:40|5813.51|5775.51|5812.12|5774.12|5813.51|5775.51|5812.12|5774.12|10
1606899050000|2020-12-02 08:50:50|5812.25|5774.25|5812.87|5774.87|5812.87|5774.87|5812.22|5774.22|10
1606899060000|2020-12-02 08:51:00|5812.83|5774.83|5812.69|5774.69|5812.83|5774.83|5812.53|5774.53|10
1606899070000|2020-12-02 08:51:10|5812.67|5774.67|5812.74|5774.74|5812.92|5774.92|5812.67|5774.67|8
1606899080000|2020-12-02 08:51:20|5813.18|5775.18|5813.49|5775.49|5813.49|5775.49|5813.08|5775.08|10
1606899090000|2020-12-02 08:51:30|5813.46|5775.46|5813.99|5775.99|5813.99|5775.99|5813.4|5775.4|9
1606899100000|2020-12-02 08:51:40|5813.88|5775.88|5813.46|5775.46|5814.63|5776.63|5813.46|5775.46|10
1606899110000|2020-12-02 08:51:50|5813.26|5775.26|5811.65|5773.65|5813.26|5775.26|5811.55|5773.55|10
1606899120000|2020-12-02 08:52:00|5811.43|5773.43|5811.41|5773.41|5811.56|5773.56|5810.92|5772.92|8
1606899130000|2020-12-02 08:52:10|5811.83|5773.83|5812.22|5774.22|5812.22|5774.22|5811.69|5773.69|10
1606899140000|2020-12-02 08:52:20|5812.56|5774.56|5813.1|5775.1|5813.24|5775.24|5812.56|5774.56|10
1606899150000|2020-12-02 08:52:30|5813.13|5775.13|5812.8|5774.8|5813.56|5775.56|5812.8|5774.8|9
1606899160000|2020-12-02 08:52:40|5812.48|5774.48|5812.58|5774.58|5812.92|5774.92|5812.48|5774.48|9
1606899170000|2020-12-02 08:52:50|5812.67|5774.67|5811.75|5773.75|5812.67|5774.67|5811.75|5773.75|10
1606899180000|2020-12-02 08:53:00|5811.63|5773.63|5812.62|5774.62|5812.66|5774.66|5811.63|5773.63|9
1606899190000|2020-12-02 08:53:10|5812.71|5774.71|5814.3|5776.3|5814.3|5776.3|5812.71|5774.71|10
1606899200000|2020-12-02 08:53:20|5814.53|5776.53|5815.86|5777.86|5815.86|5777.86|5814.53|5776.53|10
1606899210000|2020-12-02 08:53:30|5816.19|5778.19|5817.78|5779.78|5817.78|5779.78|5816.19|5778.19|10
1606899220000|2020-12-02 08:53:40|5817.8|5779.8|5818.44|5780.44|5818.44|5780.44|5817.64|5779.64|8
1606899230000|2020-12-02 08:53:50|5818.69|5780.69|5820.23|5782.23|5820.36|5782.36|5818.69|5780.69|9
1606899240000|2020-12-02 08:54:00|5820.16|5782.16|5819.34|5781.34|5820.26|5782.26|5819.34|5781.34|10
1606899250000|2020-12-02 08:54:10|5818.98|5780.98|5817.61|5779.61|5818.98|5780.98|5817.61|5779.61|10
1606899260000|2020-12-02 08:54:20|5817.52|5779.52|5815.73|5777.73|5817.52|5779.52|5815.73|5777.73|10
1606899270000|2020-12-02 08:54:30|5815.68|5777.68|5814.01|5776.01|5815.68|5777.68|5813.99|5775.99|10
1606899280000|2020-12-02 08:54:40|5813.93|5775.93|5812.96|5774.96|5814.27|5776.27|5812.96|5774.96|10
1606899290000|2020-12-02 08:54:50|5812.63|5774.63|5810.29|5772.29|5812.63|5774.63|5810.29|5772.29|10
1606899300000|2020-12-02 08:55:00|5810.4|5772.4|5808.74|5770.74|5810.4|5772.4|5808.69|5770.69|10
1606899310000|2020-12-02 08:55:10|5808.68|5770.68|5807.69|5769.69|5808.68|5770.68|5807.61|5769.61|9
1606899320000|2020-12-02 08:55:20|5807.73|5769.73|5807.34|5769.34|5807.73|5769.73|5807.08|5769.08|10
1606899330000|2020-12-02 08:55:30|5807.24|5769.24|5806.35|5768.35|5807.46|5769.46|5806.35|5768.35|10
1606899340000|2020-12-02 08:55:40|5806.2|5768.2|5803.87|5765.87|5806.2|5768.2|5803.87|5765.87|10
1606899350000|2020-12-02 08:55:50|5803.76|5765.76|5802.44|5764.44|5803.76|5765.76|5802.44|5764.44|10
1606899360000|2020-12-02 08:56:00|5802.02|5764.02|5801.38|5763.38|5802.02|5764.02|5801.08|5763.08|9
1606899370000|2020-12-02 08:56:10|5801.3|5763.3|5800.68|5762.68|5801.3|5763.3|5800.65|5762.65|10
1606899380000|2020-12-02 08:56:20|5800.66|5762.66|5799.67|5761.67|5800.66|5762.66|5799.63|5761.63|10
1606899390000|2020-12-02 08:56:30|5800|5762|5801.47|5763.47|5801.49|5763.49|5800|5762|9
1606899400000|2020-12-02 08:56:40|5801.54|5763.54|5801.76|5763.76|5801.82|5763.82|5801.04|5763.04|10
1606899410000|2020-12-02 08:56:50|5801.77|5763.77|5800.82|5762.82|5801.77|5763.77|5800.82|5762.82|10
1606899420000|2020-12-02 08:57:00|5800.86|5762.86|5800.92|5762.92|5801.11|5763.11|5800.59|5762.59|10
1606899430000|2020-12-02 08:57:10|5800.81|5762.81|5801.4|5763.4|5801.4|5763.4|5800.81|5762.81|10
1606899440000|2020-12-02 08:57:20|5801.45|5763.45|5801.97|5763.97|5801.97|5763.97|5801.03|5763.03|10
1606899450000|2020-12-02 08:57:30|5802.12|5764.12|5803.01|5765.01|5803.05|5765.05|5802.12|5764.12|10
1606899460000|2020-12-02 08:57:40|5803.02|5765.02|5804.08|5766.08|5804.1|5766.1|5803.02|5765.02|10
1606899470000|2020-12-02 08:57:50|5804.5|5766.5|5804.19|5766.19|5804.57|5766.57|5804.19|5766.19|10
1606899480000|2020-12-02 08:58:00|5804.04|5766.04|5802.32|5764.32|5804.04|5766.04|5802.32|5764.32|10
1606899490000|2020-12-02 08:58:10|5801.99|5763.99|5800.82|5762.82|5801.99|5763.99|5800.82|5762.82|10
1606899500000|2020-12-02 08:58:20|5800.49|5762.49|5798.3|5760.3|5800.49|5762.49|5797.79|5759.79|10
1606899510000|2020-12-02 08:58:30|5798.12|5760.12|5797.43|5759.43|5798.12|5760.12|5797.25|5759.25|9
1606899520000|2020-12-02 08:58:40|5796.83|5758.83|5796.46|5758.46|5796.83|5758.83|5796.04|5758.04|9
1606899530000|2020-12-02 08:58:50|5796.51|5758.51|5796.64|5758.64|5796.81|5758.81|5796.41|5758.41|10
1606899540000|2020-12-02 08:59:00|5796.49|5758.49|5795.25|5757.25|5796.65|5758.65|5795.25|5757.25|10
1606899550000|2020-12-02 08:59:10|5795.29|5757.29|5794.88|5756.88|5795.29|5757.29|5794.69|5756.69|10
1606899560000|2020-12-02 08:59:20|5794.98|5756.98|5794.78|5756.78|5795.24|5757.24|5794.76|5756.76|9
1606899570000|2020-12-02 08:59:30|5794.64|5756.64|5795.62|5757.62|5796|5758|5794.64|5756.64|10
1606899580000|2020-12-02 08:59:40|5795.77|5757.77|5796.11|5758.11|5796.11|5758.11|5795.69|5757.69|10
1606899590000|2020-12-02 08:59:50|5796.3|5758.3|5797.5|5759.5|5797.5|5759.5|5796.3|5758.3|10
1606899600000|2020-12-02 09:00:00|5798.19|5760.19|5799.54|5761.54|5799.64|5761.64|5798.19|5760.19|10
1606899610000|2020-12-02 09:00:10|5799.63|5761.63|5804.06|5766.06|5804.15|5766.15|5799.63|5761.63|10
1606899620000|2020-12-02 09:00:20|5803.92|5765.92|5809.71|5771.71|5809.71|5771.71|5803.92|5765.92|10
1606899630000|2020-12-02 09:00:30|5809.91|5771.91|5812.21|5774.21|5812.21|5774.21|5809.91|5771.91|10
1606899640000|2020-12-02 09:00:40|5812.27|5774.27|5814.06|5776.06|5814.06|5776.06|5812.27|5774.27|9
1606899650000|2020-12-02 09:00:50|5814.15|5776.15|5815.62|5777.62|5815.62|5777.62|5814.15|5776.15|9
1606899660000|2020-12-02 09:01:00|5815.59|5777.59|5815.88|5777.88|5815.91|5777.91|5815.59|5777.59|10
1606899670000|2020-12-02 09:01:10|5815.83|5777.83|5814.99|5776.99|5815.95|5777.95|5814.99|5776.99|10
1606899680000|2020-12-02 09:01:20|5815.22|5777.22|5814.56|5776.56|5815.22|5777.22|5814.33|5776.33|10
1606899690000|2020-12-02 09:01:30|5815.26|5777.26|5815.98|5777.98|5816.45|5778.45|5815.26|5777.26|10
1606899700000|2020-12-02 09:01:40|5816.34|5778.34|5815.56|5777.56|5816.34|5778.34|5815.37|5777.37|10
1606899710000|2020-12-02 09:01:50|5815.86|5777.86|5816.11|5778.11|5816.46|5778.46|5815.86|5777.86|9
1606899720000|2020-12-02 09:02:00|5816.03|5778.03|5815.37|5777.37|5816.03|5778.03|5815.37|5777.37|8
1606899730000|2020-12-02 09:02:10|5814.7|5776.7|5813.28|5775.28|5814.7|5776.7|5813.28|5775.28|9
1606899740000|2020-12-02 09:02:20|5812.9|5774.9|5810.9|5772.9|5812.9|5774.9|5810.9|5772.9|10
1606899750000|2020-12-02 09:02:30|5810.72|5772.72|5809.22|5771.22|5810.72|5772.72|5809.22|5771.22|9
1606899760000|2020-12-02 09:02:40|5809.01|5771.01|5802.27|5764.27|5809.05|5771.05|5802.27|5764.27|9
1606899770000|2020-12-02 09:02:50|5802.05|5764.05|5798.1|5760.1|5802.05|5764.05|5798.1|5760.1|10
1606899780000|2020-12-02 09:03:00|5797.99|5759.99|5796.93|5758.93|5798.16|5760.16|5796.93|5758.93|10
1606899790000|2020-12-02 09:03:10|5796.98|5758.98|5796.34|5758.34|5796.98|5758.98|5796.34|5758.34|10
1606899800000|2020-12-02 09:03:20|5796.27|5758.27|5797.2|5759.2|5797.2|5759.2|5795.88|5757.88|10
1606899810000|2020-12-02 09:03:30|5797.32|5759.32|5796.27|5758.27|5797.34|5759.34|5796.21|5758.21|10
1606899820000|2020-12-02 09:03:40|5796.35|5758.35|5795.7|5757.7|5796.35|5758.35|5795.5|5757.5|10
1606899830000|2020-12-02 09:03:50|5795.74|5757.74|5796.67|5758.67|5796.67|5758.67|5795.74|5757.74|10
1606899840000|2020-12-02 09:04:00|5796.7|5758.7|5795.64|5757.64|5796.7|5758.7|5795.61|5757.61|10
1606899850000|2020-12-02 09:04:10|5795.56|5757.56|5793.76|5755.76|5795.56|5757.56|5793.76|5755.76|10
1606899860000|2020-12-02 09:04:20|5793.88|5755.88|5796.47|5758.47|5796.52|5758.52|5793.88|5755.88|10
1606899870000|2020-12-02 09:04:30|5796.65|5758.65|5798.07|5760.07|5798.23|5760.23|5796.65|5758.65|10
1606899880000|2020-12-02 09:04:40|5798.08|5760.08|5797.66|5759.66|5798.58|5760.58|5797.37|5759.37|10
1606899890000|2020-12-02 09:04:50|5797.74|5759.74|5797.18|5759.18|5797.75|5759.75|5797.18|5759.18|9
1606899900000|2020-12-02 09:05:00|5797.17|5759.17|5796.55|5758.55|5797.17|5759.17|5796.28|5758.28|8
1606899910000|2020-12-02 09:05:10|5797.46|5759.46|5798.76|5760.76|5798.76|5760.76|5797.46|5759.46|10
1606899920000|2020-12-02 09:05:20|5798.8|5760.8|5798.27|5760.27|5798.95|5760.95|5798.27|5760.27|10
1606899930000|2020-12-02 09:05:30|5798.14|5760.14|5797.85|5759.85|5798.14|5760.14|5797.67|5759.67|10
1606899940000|2020-12-02 09:05:40|5797.91|5759.91|5798.13|5760.13|5798.19|5760.19|5797.7|5759.7|10
1606899950000|2020-12-02 09:05:50|5798.04|5760.04|5799.57|5761.57|5799.57|5761.57|5798.04|5760.04|10
1606899960000|2020-12-02 09:06:00|5799.66|5761.66|5799.99|5761.99|5800.01|5762.01|5799.61|5761.61|10
1606899970000|2020-12-02 09:06:10|5800.24|5762.24|5801.8|5763.8|5801.8|5763.8|5800.24|5762.24|10
1606899980000|2020-12-02 09:06:20|5801.65|5763.65|5800.59|5762.59|5801.82|5763.82|5800.51|5762.51|10
1606899990000|2020-12-02 09:06:30|5800.55|5762.55|5799.91|5761.91|5800.55|5762.55|5799.91|5761.91|10
1606900000000|2020-12-02 09:06:40|5799.52|5761.52|5798.72|5760.72|5799.55|5761.55|5798.7|5760.7|10
1606900010000|2020-12-02 09:06:50|5798.76|5760.76|5798.36|5760.36|5798.76|5760.76|5798.23|5760.23|10
1606900020000|2020-12-02 09:07:00|5798.49|5760.49|5798.73|5760.73|5798.78|5760.78|5798.45|5760.45|10
1606900030000|2020-12-02 09:07:10|5798.59|5760.59|5797.77|5759.77|5798.63|5760.63|5797.68|5759.68|9
1606900040000|2020-12-02 09:07:20|5797.95|5759.95|5798.88|5760.88|5798.88|5760.88|5797.95|5759.95|10
1606900050000|2020-12-02 09:07:30|5798.85|5760.85|5799.26|5761.26|5799.73|5761.73|5798.85|5760.85|10
1606900060000|2020-12-02 09:07:40|5799.38|5761.38|5798.89|5760.89|5799.52|5761.52|5798.89|5760.89|9
1606900070000|2020-12-02 09:07:50|5798.94|5760.94|5799.01|5761.01|5799.28|5761.28|5798.9|5760.9|10
1606900080000|2020-12-02 09:08:00|5798.98|5760.98|5799.89|5761.89|5799.89|5761.89|5798.93|5760.93|10
1606900090000|2020-12-02 09:08:10|5800.05|5762.05|5801.84|5763.84|5801.84|5763.84|5800.05|5762.05|10
1606900100000|2020-12-02 09:08:20|5801.99|5763.99|5803.44|5765.44|5803.44|5765.44|5801.99|5763.99|10
1606900110000|2020-12-02 09:08:30|5803.29|5765.29|5803.79|5765.79|5803.84|5765.84|5803.29|5765.29|10
1606900120000|2020-12-02 09:08:40|5803.7|5765.7|5803.43|5765.43|5803.7|5765.7|5803.2|5765.2|10
1606900130000|2020-12-02 09:08:50|5803.26|5765.26|5801.88|5763.88|5803.26|5765.26|5801.8|5763.8|10
1606900140000|2020-12-02 09:09:00|5801.7|5763.7|5800.62|5762.62|5801.7|5763.7|5800.6|5762.6|10
1606900150000|2020-12-02 09:09:10|5800.28|5762.28|5800.68|5762.68|5800.68|5762.68|5800.26|5762.26|9
1606900160000|2020-12-02 09:09:20|5800.64|5762.64|5799.98|5761.98|5800.82|5762.82|5799.92|5761.92|9
1606900170000|2020-12-02 09:09:30|5799.63|5761.63|5799.5|5761.5|5799.63|5761.63|5799.21|5761.21|10
1606900180000|2020-12-02 09:09:40|5799.74|5761.74|5800.01|5762.01|5800.01|5762.01|5799.72|5761.72|10
1606900190000|2020-12-02 09:09:50|5800.31|5762.31|5801.19|5763.19|5801.2|5763.2|5800.31|5762.31|10
1606900200000|2020-12-02 09:10:00|5800.95|5762.95|5801.86|5763.86|5801.86|5763.86|5800.89|5762.89|10
1606900210000|2020-12-02 09:10:10|5801.95|5763.95|5802.45|5764.45|5802.48|5764.48|5801.95|5763.95|10
1606900220000|2020-12-02 09:10:20|5802.73|5764.73|5803.21|5765.21|5803.21|5765.21|5802.46|5764.46|10
1606900230000|2020-12-02 09:10:30|5803.26|5765.26|5804.75|5766.75|5804.85|5766.85|5803.26|5765.26|10
1606900240000|2020-12-02 09:10:40|5805.12|5767.12|5806.62|5768.62|5806.62|5768.62|5804.7|5766.7|10
1606900250000|2020-12-02 09:10:50|5806.56|5768.56|5806.12|5768.12|5806.76|5768.76|5805.96|5767.96|9
1606900260000|2020-12-02 09:11:00|5806.21|5768.21|5806.75|5768.75|5806.75|5768.75|5806.17|5768.17|10
1606900270000|2020-12-02 09:11:10|5806.55|5768.55|5806.72|5768.72|5806.77|5768.77|5806.37|5768.37|9
1606900280000|2020-12-02 09:11:20|5806.79|5768.79|5807.66|5769.66|5807.66|5769.66|5806.79|5768.79|9
1606900290000|2020-12-02 09:11:30|5807.79|5769.79|5808.91|5770.91|5808.91|5770.91|5807.79|5769.79|10
1606900300000|2020-12-02 09:11:40|5808.73|5770.73|5809.05|5771.05|5809.18|5771.18|5808.73|5770.73|10
1606900310000|2020-12-02 09:11:50|5809.04|5771.04|5807.95|5769.95|5809.04|5771.04|5807.95|5769.95|10
1606900320000|2020-12-02 09:12:00|5808.14|5770.14|5807.16|5769.16|5808.14|5770.14|5807.16|5769.16|7
1606900330000|2020-12-02 09:12:10|5806.76|5768.76|5803.03|5765.03|5806.76|5768.76|5803.03|5765.03|10
1606900340000|2020-12-02 09:12:20|5801.11|5763.11|5799.09|5761.09|5801.11|5763.11|5799.09|5761.09|10
1606900350000|2020-12-02 09:12:30|5798.97|5760.97|5796.94|5758.94|5799.29|5761.29|5796.94|5758.94|10
1606900360000|2020-12-02 09:12:40|5797.09|5759.09|5796.65|5758.65|5797.09|5759.09|5796.53|5758.53|9
1606900370000|2020-12-02 09:12:50|5796.92|5758.92|5797.32|5759.32|5797.32|5759.32|5796.86|5758.86|10
1606900380000|2020-12-02 09:13:00|5797.4|5759.4|5799.13|5761.13|5799.13|5761.13|5797.29|5759.29|10
1606900390000|2020-12-02 09:13:10|5800.11|5762.11|5801.66|5763.66|5801.66|5763.66|5800.11|5762.11|9
1606900400000|2020-12-02 09:13:20|5801.73|5763.73|5804.69|5766.69|5804.69|5766.69|5801.73|5763.73|10
1606900410000|2020-12-02 09:13:30|5805.21|5767.21|5807.74|5769.74|5807.76|5769.76|5805.21|5767.21|10
1606900420000|2020-12-02 09:13:40|5807.89|5769.89|5808.14|5770.14|5808.14|5770.14|5807.47|5769.47|10
1606900430000|2020-12-02 09:13:50|5808.05|5770.05|5808.18|5770.18|5808.18|5770.18|5807.13|5769.13|10
1606900440000|2020-12-02 09:14:00|5808.16|5770.16|5808.28|5770.28|5808.31|5770.31|5807.84|5769.84|10
1606900450000|2020-12-02 09:14:10|5808.29|5770.29|5808.79|5770.79|5809.03|5771.03|5808.29|5770.29|10
1606900460000|2020-12-02 09:14:20|5808.98|5770.98|5807.92|5769.92|5808.98|5770.98|5807.8|5769.8|10
1606900470000|2020-12-02 09:14:30|5807.95|5769.95|5808.85|5770.85|5808.94|5770.94|5807.63|5769.63|10
1606900480000|2020-12-02 09:14:40|5809|5771|5810.28|5772.28|5810.76|5772.76|5809|5771|10
1606900490000|2020-12-02 09:14:50|5810.47|5772.47|5810.72|5772.72|5810.86|5772.86|5810.26|5772.26|9
1606900500000|2020-12-02 09:15:00|5810.77|5772.77|5810.07|5772.07|5810.79|5772.79|5810.07|5772.07|10
1606900510000|2020-12-02 09:15:10|5809.5|5771.5|5808.29|5770.29|5809.89|5771.89|5808.29|5770.29|10
1606900520000|2020-12-02 09:15:20|5808.03|5770.03|5808.49|5770.49|5808.53|5770.53|5807.67|5769.67|9
1606900530000|2020-12-02 09:15:30|5808.5|5770.5|5808.75|5770.75|5808.75|5770.75|5808.09|5770.09|10
1606900540000|2020-12-02 09:15:40|5809|5771|5809.6|5771.6|5809.6|5771.6|5808.79|5770.79|10
1606900550000|2020-12-02 09:15:50|5809.77|5771.77|5809.37|5771.37|5809.77|5771.77|5809.14|5771.14|9
1606900560000|2020-12-02 09:16:00|5809.42|5771.42|5810.03|5772.03|5810.1|5772.1|5809.42|5771.42|10
1606900570000|2020-12-02 09:16:10|5809.83|5771.83|5811.12|5773.12|5811.12|5773.12|5809.83|5771.83|10
1606900580000|2020-12-02 09:16:20|5811.33|5773.33|5811.99|5773.99|5812.02|5774.02|5811.33|5773.33|10
1606900590000|2020-12-02 09:16:30|5812.24|5774.24|5814.72|5776.72|5814.72|5776.72|5812.24|5774.24|10
1606900600000|2020-12-02 09:16:40|5815.31|5777.31|5816.61|5778.61|5816.7|5778.7|5815.31|5777.31|10
1606900610000|2020-12-02 09:16:50|5816.7|5778.7|5816.54|5778.54|5816.9|5778.9|5815.95|5777.95|9
1606900620000|2020-12-02 09:17:00|5816.32|5778.32|5817.76|5779.76|5817.86|5779.86|5816.32|5778.32|10
1606900630000|2020-12-02 09:17:10|5817.73|5779.73|5818.12|5780.12|5818.12|5780.12|5817.49|5779.49|10
1606900640000|2020-12-02 09:17:20|5818.07|5780.07|5817.69|5779.69|5818.18|5780.18|5817.69|5779.69|10
1606900650000|2020-12-02 09:17:30|5817.34|5779.34|5816.51|5778.51|5817.5|5779.5|5816.51|5778.51|10
1606900660000|2020-12-02 09:17:40|5816.58|5778.58|5816.11|5778.11|5816.58|5778.58|5816.11|5778.11|10
1606900670000|2020-12-02 09:17:50|5816.15|5778.15|5816.45|5778.45|5816.45|5778.45|5816.12|5778.12|9
1606900680000|2020-12-02 09:18:00|5816.05|5778.05|5817.18|5779.18|5817.18|5779.18|5816.02|5778.02|9
1606900690000|2020-12-02 09:18:10|5817.27|5779.27|5817.46|5779.46|5817.5|5779.5|5817.24|5779.24|10
1606900700000|2020-12-02 09:18:20|5817.54|5779.54|5817.38|5779.38|5817.72|5779.72|5817.38|5779.38|9
1606900710000|2020-12-02 09:18:30|5817.37|5779.37|5817.18|5779.18|5817.78|5779.78|5817.18|5779.18|10
1606900720000|2020-12-02 09:18:40|5817.07|5779.07|5816.38|5778.38|5817.07|5779.07|5816.38|5778.38|9
1606900730000|2020-12-02 09:18:50|5816.43|5778.43|5816.09|5778.09|5816.43|5778.43|5815.95|5777.95|9
1606900740000|2020-12-02 09:19:00|5816.14|5778.14|5816.62|5778.62|5816.62|5778.62|5815.81|5777.81|10
1606900750000|2020-12-02 09:19:10|5816.38|5778.38|5817.16|5779.16|5817.16|5779.16|5816.38|5778.38|10
1606900760000|2020-12-02 09:19:20|5817.5|5779.5|5818.52|5780.52|5818.52|5780.52|5817.5|5779.5|10
1606900770000|2020-12-02 09:19:30|5818.49|5780.49|5819.15|5781.15|5819.26|5781.26|5818.49|5780.49|9
1606900780000|2020-12-02 09:19:40|5819.25|5781.25|5820.87|5782.87|5820.89|5782.89|5819.25|5781.25|10
1606900790000|2020-12-02 09:19:50|5820.83|5782.83|5821.04|5783.04|5821.21|5783.21|5820.65|5782.65|10
1606900800000|2020-12-02 09:20:00|5821.55|5783.55|5823.65|5785.65|5823.65|5785.65|5821.55|5783.55|10
1606900810000|2020-12-02 09:20:10|5824.01|5786.01|5826.69|5788.69|5826.73|5788.73|5824.01|5786.01|10
1606900820000|2020-12-02 09:20:20|5826.62|5788.62|5826.86|5788.86|5826.98|5788.98|5826.59|5788.59|10
1606900830000|2020-12-02 09:20:30|5827.3|5789.3|5825.88|5787.88|5827.3|5789.3|5825.88|5787.88|10
1606900840000|2020-12-02 09:20:40|5825.86|5787.86|5826.47|5788.47|5826.57|5788.57|5825.52|5787.52|10
1606900850000|2020-12-02 09:20:50|5826.64|5788.64|5827.14|5789.14|5827.44|5789.44|5826.64|5788.64|10
1606900860000|2020-12-02 09:21:00|5827.11|5789.11|5827.68|5789.68|5827.68|5789.68|5827.11|5789.11|10
1606900870000|2020-12-02 09:21:10|5827.77|5789.77|5828.92|5790.92|5828.92|5790.92|5827.76|5789.76|9
1606900880000|2020-12-02 09:21:20|5829.28|5791.28|5831.11|5793.11|5831.11|5793.11|5829.28|5791.28|9
1606900890000|2020-12-02 09:21:30|5831.38|5793.38|5834.29|5796.29|5834.29|5796.29|5831.38|5793.38|10
1606900900000|2020-12-02 09:21:40|5834.63|5796.63|5835.09|5797.09|5835.09|5797.09|5834.49|5796.49|9
1606900910000|2020-12-02 09:21:50|5835.04|5797.04|5834.88|5796.88|5835.04|5797.04|5834.6|5796.6|10
1606900920000|2020-12-02 09:22:00|5834.67|5796.67|5834.83|5796.83|5835.14|5797.14|5834.47|5796.47|10
1606900930000|2020-12-02 09:22:10|5835.33|5797.33|5835.59|5797.59|5835.59|5797.59|5834.92|5796.92|10
1606900940000|2020-12-02 09:22:20|5835.68|5797.68|5836.78|5798.78|5836.78|5798.78|5835.62|5797.62|10
1606900950000|2020-12-02 09:22:30|5836.79|5798.79|5836.42|5798.42|5836.93|5798.93|5836.4|5798.4|10
1606900960000|2020-12-02 09:22:40|5836.17|5798.17|5835.5|5797.5|5836.17|5798.17|5835.42|5797.42|9
1606900970000|2020-12-02 09:22:50|5835.49|5797.49|5836.19|5798.19|5836.24|5798.24|5835.49|5797.49|10
1606900980000|2020-12-02 09:23:00|5836.15|5798.15|5836.74|5798.74|5836.74|5798.74|5835.97|5797.97|10
1606900990000|2020-12-02 09:23:10|5836.83|5798.83|5836.75|5798.75|5836.97|5798.97|5836.75|5798.75|9
1606901000000|2020-12-02 09:23:20|5836.72|5798.72|5836.63|5798.63|5836.72|5798.72|5836.34|5798.34|9
1606901010000|2020-12-02 09:23:30|5836.84|5798.84|5837.18|5799.18|5837.43|5799.43|5836.84|5798.84|10
1606901020000|2020-12-02 09:23:40|5837.15|5799.15|5837.22|5799.22|5837.22|5799.22|5836.96|5798.96|10
1606901030000|2020-12-02 09:23:50|5837.16|5799.16|5835.71|5797.71|5837.16|5799.16|5835.71|5797.71|10
1606901040000|2020-12-02 09:24:00|5835.56|5797.56|5835.67|5797.67|5835.89|5797.89|5835.34|5797.34|10
1606901050000|2020-12-02 09:24:10|5835.68|5797.68|5838.11|5800.11|5838.11|5800.11|5835.68|5797.68|10
1606901060000|2020-12-02 09:24:20|5838.32|5800.32|5839.63|5801.63|5839.63|5801.63|5838.32|5800.32|10
1606901070000|2020-12-02 09:24:30|5839.72|5801.72|5844.68|5806.68|5844.68|5806.68|5839.72|5801.72|10
1606901080000|2020-12-02 09:24:40|5845.05|5807.05|5849.38|5811.38|5849.38|5811.38|5845.05|5807.05|10
1606901090000|2020-12-02 09:24:50|5849.73|5811.73|5849.93|5811.93|5850.58|5812.58|5849.73|5811.73|10
1606901100000|2020-12-02 09:25:00|5849.96|5811.96|5848.22|5810.22|5849.96|5811.96|5848.22|5810.22|10
1606901110000|2020-12-02 09:25:10|5848.01|5810.01|5849.29|5811.29|5849.29|5811.29|5847.76|5809.76|10
1606901120000|2020-12-02 09:25:20|5849.23|5811.23|5848.81|5810.81|5849.73|5811.73|5848.56|5810.56|10
1606901130000|2020-12-02 09:25:30|5848.71|5810.71|5848.19|5810.19|5848.71|5810.71|5848.07|5810.07|10
1606901140000|2020-12-02 09:25:40|5848.46|5810.46|5848.37|5810.37|5849.09|5811.09|5848.34|5810.34|10
1606901150000|2020-12-02 09:25:50|5848.76|5810.76|5849.72|5811.72|5849.72|5811.72|5848.65|5810.65|10
1606901160000|2020-12-02 09:26:00|5849.66|5811.66|5850.73|5812.73|5850.77|5812.77|5849.64|5811.64|10
1606901170000|2020-12-02 09:26:10|5850.93|5812.93|5851.01|5813.01|5851.24|5813.24|5850.78|5812.78|10
1606901180000|2020-12-02 09:26:20|5851.02|5813.02|5849.77|5811.77|5851.41|5813.41|5849.74|5811.74|10
1606901190000|2020-12-02 09:26:30|5849.9|5811.9|5849.78|5811.78|5849.9|5811.9|5849.2|5811.2|10
1606901200000|2020-12-02 09:26:40|5849.89|5811.89|5851.1|5813.1|5851.1|5813.1|5849.89|5811.89|10
1606901210000|2020-12-02 09:26:50|5851.17|5813.17|5850.99|5812.99|5851.17|5813.17|5850.5|5812.5|10
1606901220000|2020-12-02 09:27:00|5851.1|5813.1|5849.45|5811.45|5851.1|5813.1|5849.43|5811.43|10
1606901230000|2020-12-02 09:27:10|5849.26|5811.26|5848.14|5810.14|5849.26|5811.26|5848.14|5810.14|10
1606901240000|2020-12-02 09:27:20|5847.27|5809.27|5847.47|5809.47|5847.47|5809.47|5846.52|5808.52|10
1606901250000|2020-12-02 09:27:30|5847.36|5809.36|5848.17|5810.17|5848.74|5810.74|5847.36|5809.36|10
1606901260000|2020-12-02 09:27:40|5848.44|5810.44|5848.25|5810.25|5849.04|5811.04|5848.23|5810.23|10
1606901270000|2020-12-02 09:27:50|5848.11|5810.11|5844.28|5806.28|5848.11|5810.11|5843.82|5805.82|10
1606901280000|2020-12-02 09:28:00|5844.22|5806.22|5840.29|5802.29|5844.22|5806.22|5840.29|5802.29|10
1606901290000|2020-12-02 09:28:10|5840.24|5802.24|5839.53|5801.53|5840.24|5802.24|5839.43|5801.43|10
1606901300000|2020-12-02 09:28:20|5839.5|5801.5|5843.35|5805.35|5843.52|5805.52|5839.5|5801.5|10
1606901310000|2020-12-02 09:28:30|5843.37|5805.37|5844.9|5806.9|5844.93|5806.93|5843.37|5805.37|10
1606901320000|2020-12-02 09:28:40|5844.93|5806.93|5844.62|5806.62|5844.96|5806.96|5844.56|5806.56|9
1606901330000|2020-12-02 09:28:50|5844.48|5806.48|5845.33|5807.33|5845.33|5807.33|5844.48|5806.48|9
1606901340000|2020-12-02 09:29:00|5845.4|5807.4|5845.54|5807.54|5845.59|5807.59|5844.77|5806.77|10
1606901350000|2020-12-02 09:29:10|5845.5|5807.5|5845.09|5807.09|5846.21|5808.21|5845.09|5807.09|10
1606901360000|2020-12-02 09:29:20|5844.83|5806.83|5842.9|5804.9|5844.83|5806.83|5842.9|5804.9|10
1606901370000|2020-12-02 09:29:30|5842.97|5804.97|5842.68|5804.68|5842.97|5804.97|5842.64|5804.64|9
1606901380000|2020-12-02 09:29:40|5842.73|5804.73|5843.04|5805.04|5843.36|5805.36|5842.73|5804.73|10
1606901390000|2020-12-02 09:29:50|5842.92|5804.92|5842.64|5804.64|5843.17|5805.17|5842.64|5804.64|9
1606901400000|2020-12-02 09:30:00|5842.47|5804.47|5841.5|5803.5|5842.47|5804.47|5841.5|5803.5|10
1606901410000|2020-12-02 09:30:10|5841.62|5803.62|5839.82|5801.82|5841.62|5803.62|5839.82|5801.82|10
1606901420000|2020-12-02 09:30:20|5839.61|5801.61|5839.1|5801.1|5839.61|5801.61|5838.74|5800.74|8
1606901430000|2020-12-02 09:30:30|5839.03|5801.03|5840.82|5802.82|5840.82|5802.82|5839.03|5801.03|10
1606901440000|2020-12-02 09:30:40|5841.12|5803.12|5841.76|5803.76|5842.13|5804.13|5841.12|5803.12|10
1606901450000|2020-12-02 09:30:50|5841.75|5803.75|5841.44|5803.44|5841.88|5803.88|5841.44|5803.44|8
1606901460000|2020-12-02 09:31:00|5841.36|5803.36|5839.9|5801.9|5841.39|5803.39|5839.9|5801.9|10
1606901470000|2020-12-02 09:31:10|5839.77|5801.77|5838.77|5800.77|5839.77|5801.77|5838.77|5800.77|9
1606901480000|2020-12-02 09:31:20|5838.58|5800.58|5836.72|5798.72|5838.58|5800.58|5836.72|5798.72|10
1606901490000|2020-12-02 09:31:30|5836.74|5798.74|5834.57|5796.57|5836.74|5798.74|5834.57|5796.57|10
1606901500000|2020-12-02 09:31:40|5833.65|5795.65|5829.47|5791.47|5833.65|5795.65|5829.47|5791.47|10
1606901510000|2020-12-02 09:31:50|5829.42|5791.42|5828.67|5790.67|5829.42|5791.42|5828.36|5790.36|10
1606901520000|2020-12-02 09:32:00|5828.35|5790.35|5825.64|5787.64|5828.35|5790.35|5825.64|5787.64|10
1606901530000|2020-12-02 09:32:10|5825.63|5787.63|5824.29|5786.29|5825.91|5787.91|5824.29|5786.29|10
1606901540000|2020-12-02 09:32:20|5824.3|5786.3|5823.15|5785.15|5824.3|5786.3|5823.15|5785.15|10
1606901550000|2020-12-02 09:32:30|5823.05|5785.05|5821.28|5783.28|5823.05|5785.05|5821.28|5783.28|10
1606901560000|2020-12-02 09:32:40|5821.18|5783.18|5818.64|5780.64|5821.18|5783.18|5818.64|5780.64|10
1606901570000|2020-12-02 09:32:50|5818.18|5780.18|5815.31|5777.31|5818.18|5780.18|5815.14|5777.14|10
1606901580000|2020-12-02 09:33:00|5815.02|5777.02|5812.64|5774.64|5815.02|5777.02|5812.5|5774.5|10
1606901590000|2020-12-02 09:33:10|5812.83|5774.83|5812.7|5774.7|5812.83|5774.83|5812.29|5774.29|10
1606901600000|2020-12-02 09:33:20|5812.73|5774.73|5813.27|5775.27|5813.41|5775.41|5812.61|5774.61|10
1606901610000|2020-12-02 09:33:30|5813.31|5775.31|5813.72|5775.72|5813.72|5775.72|5813.31|5775.31|10
1606901620000|2020-12-02 09:33:40|5813.79|5775.79|5813.92|5775.92|5814.59|5776.59|5813.79|5775.79|10
1606901630000|2020-12-02 09:33:50|5813.79|5775.79|5811.79|5773.79|5813.79|5775.79|5811.79|5773.79|9
1606901640000|2020-12-02 09:34:00|5812.04|5774.04|5812.12|5774.12|5812.51|5774.51|5811.95|5773.95|10
1606901650000|2020-12-02 09:34:10|5812.13|5774.13|5811.16|5773.16|5812.13|5774.13|5811.16|5773.16|10
1606901660000|2020-12-02 09:34:20|5811.07|5773.07|5811.21|5773.21|5811.21|5773.21|5810.96|5772.96|8
1606901670000|2020-12-02 09:34:30|5811.13|5773.13|5811.57|5773.57|5811.58|5773.58|5811.1|5773.1|10
1606901680000|2020-12-02 09:34:40|5811.6|5773.6|5811.65|5773.65|5811.65|5773.65|5811.53|5773.53|7
1606901690000|2020-12-02 09:34:50|5811.89|5773.89|5811.69|5773.69|5812.04|5774.04|5811.69|5773.69|10
1606901700000|2020-12-02 09:35:00|5811.65|5773.65|5812.1|5774.1|5812.16|5774.16|5811.62|5773.62|10
1606901710000|2020-12-02 09:35:10|5812.17|5774.17|5812.71|5774.71|5812.71|5774.71|5812.17|5774.17|10
1606901720000|2020-12-02 09:35:20|5812.72|5774.72|5811.21|5773.21|5812.72|5774.72|5811.21|5773.21|10
1606901730000|2020-12-02 09:35:30|5811.14|5773.14|5810.21|5772.21|5811.17|5773.17|5810.21|5772.21|10
1606901740000|2020-12-02 09:35:40|5809.74|5771.74|5808.33|5770.33|5809.74|5771.74|5808.3|5770.3|10
1606901750000|2020-12-02 09:35:50|5808.42|5770.42|5808.1|5770.1|5808.61|5770.61|5807.94|5769.94|10
1606901760000|2020-12-02 09:36:00|5808.06|5770.06|5808.96|5770.96|5808.96|5770.96|5808.06|5770.06|10
1606901770000|2020-12-02 09:36:10|5808.99|5770.99|5808.64|5770.64|5809.16|5771.16|5808.64|5770.64|10
1606901780000|2020-12-02 09:36:20|5808.65|5770.65|5808.26|5770.26|5808.65|5770.65|5808.26|5770.26|10
1606901790000|2020-12-02 09:36:30|5808.01|5770.01|5805.81|5767.81|5808.01|5770.01|5805.81|5767.81|9
1606901800000|2020-12-02 09:36:40|5805.74|5767.74|5803.76|5765.76|5805.74|5767.74|5803.76|5765.76|10
1606901810000|2020-12-02 09:36:50|5803.77|5765.77|5803.05|5765.05|5803.77|5765.77|5803.05|5765.05|10
1606901820000|2020-12-02 09:37:00|5802.97|5764.97|5802.62|5764.62|5803.17|5765.17|5802.57|5764.57|10
1606901830000|2020-12-02 09:37:10|5802.51|5764.51|5802.78|5764.78|5803.1|5765.1|5802.51|5764.51|10
1606901840000|2020-12-02 09:37:20|5802.72|5764.72|5803.96|5765.96|5804.01|5766.01|5802.72|5764.72|10
1606901850000|2020-12-02 09:37:30|5804.37|5766.37|5806.4|5768.4|5806.62|5768.62|5804.37|5766.37|10
1606901860000|2020-12-02 09:37:40|5806.17|5768.17|5806.4|5768.4|5806.44|5768.44|5805.83|5767.83|10
1606901870000|2020-12-02 09:37:50|5806.52|5768.52|5806.54|5768.54|5806.59|5768.59|5806.14|5768.14|9
1606901880000|2020-12-02 09:38:00|5806.67|5768.67|5805.58|5767.58|5806.67|5768.67|5805.52|5767.52|10
1606901890000|2020-12-02 09:38:10|5805.75|5767.75|5805.45|5767.45|5805.75|5767.75|5805.32|5767.32|10
1606901900000|2020-12-02 09:38:20|5805.28|5767.28|5804.74|5766.74|5805.53|5767.53|5804.74|5766.74|10
1606901910000|2020-12-02 09:38:30|5804.69|5766.69|5803.86|5765.86|5804.69|5766.69|5803.72|5765.72|10
1606901920000|2020-12-02 09:38:40|5803.81|5765.81|5803.3|5765.3|5803.81|5765.81|5802.82|5764.82|10
1606901930000|2020-12-02 09:38:50|5803.38|5765.38|5801.19|5763.19|5803.38|5765.38|5801.19|5763.19|10
1606901940000|2020-12-02 09:39:00|5801.08|5763.08|5800.53|5762.53|5801.08|5763.08|5800.53|5762.53|9
1606901950000|2020-12-02 09:39:10|5800.57|5762.57|5802.39|5764.39|5802.39|5764.39|5800.53|5762.53|10
1606901960000|2020-12-02 09:39:20|5802.26|5764.26|5803.87|5765.87|5803.87|5765.87|5802.26|5764.26|10
1606901970000|2020-12-02 09:39:30|5804.22|5766.22|5804.72|5766.72|5804.73|5766.73|5804.22|5766.22|10
1606901980000|2020-12-02 09:39:40|5804.74|5766.74|5804.95|5766.95|5805.03|5767.03|5804.61|5766.61|10
1606901990000|2020-12-02 09:39:50|5804.96|5766.96|5804.24|5766.24|5804.96|5766.96|5804.24|5766.24|10
1606902000000|2020-12-02 09:40:00|5804.04|5766.04|5802.98|5764.98|5804.11|5766.11|5802.98|5764.98|9
1606902010000|2020-12-02 09:40:10|5802.96|5764.96|5803.21|5765.21|5803.3|5765.3|5802.96|5764.96|10
1606902020000|2020-12-02 09:40:20|5803.61|5765.61|5803.72|5765.72|5803.8|5765.8|5803.32|5765.32|9
1606902030000|2020-12-02 09:40:30|5803.51|5765.51|5803.36|5765.36|5803.51|5765.51|5803.16|5765.16|10
1606902040000|2020-12-02 09:40:40|5803.59|5765.59|5803.99|5765.99|5804.03|5766.03|5803.47|5765.47|10
1606902050000|2020-12-02 09:40:50|5803.95|5765.95|5804.25|5766.25|5804.34|5766.34|5803.95|5765.95|8
1606902060000|2020-12-02 09:41:00|5804.28|5766.28|5804.42|5766.42|5804.49|5766.49|5804.28|5766.28|10
1606902070000|2020-12-02 09:41:10|5804.34|5766.34|5804.35|5766.35|5804.35|5766.35|5803.95|5765.95|10
1606902080000|2020-12-02 09:41:20|5804.46|5766.46|5804.96|5766.96|5804.96|5766.96|5804.46|5766.46|9
1606902090000|2020-12-02 09:41:30|5804.9|5766.9|5804.21|5766.21|5804.9|5766.9|5804.21|5766.21|10
1606902100000|2020-12-02 09:41:40|5804.04|5766.04|5804.2|5766.2|5804.2|5766.2|5803.67|5765.67|9
1606902110000|2020-12-02 09:41:50|5804.31|5766.31|5804.61|5766.61|5804.62|5766.62|5804.31|5766.31|10
1606902120000|2020-12-02 09:42:00|5804.46|5766.46|5804.23|5766.23|5804.59|5766.59|5804.2|5766.2|9
1606902130000|2020-12-02 09:42:10|5804.28|5766.28|5805.22|5767.22|5805.22|5767.22|5804.28|5766.28|10
1606902140000|2020-12-02 09:42:20|5805.24|5767.24|5805.04|5767.04|5805.24|5767.24|5804.81|5766.81|9
1606902150000|2020-12-02 09:42:30|5804.96|5766.96|5804.95|5766.95|5804.96|5766.96|5804.72|5766.72|7
1606902160000|2020-12-02 09:42:40|5804.94|5766.94|5804.38|5766.38|5804.94|5766.94|5804.29|5766.29|10
1606902170000|2020-12-02 09:42:50|5803.97|5765.97|5800.29|5762.29|5803.97|5765.97|5800.29|5762.29|10
1606902180000|2020-12-02 09:43:00|5799.94|5761.94|5798.79|5760.79|5799.94|5761.94|5798.79|5760.79|10
1606902190000|2020-12-02 09:43:10|5798.73|5760.73|5797.47|5759.47|5798.73|5760.73|5797.47|5759.47|10
1606902200000|2020-12-02 09:43:20|5797.48|5759.48|5796.65|5758.65|5797.48|5759.48|5796.65|5758.65|9
1606902210000|2020-12-02 09:43:30|5796.54|5758.54|5796.33|5758.33|5796.54|5758.54|5795.74|5757.74|9
1606902220000|2020-12-02 09:43:40|5796.5|5758.5|5799.22|5761.22|5799.22|5761.22|5796.46|5758.46|10
1606902230000|2020-12-02 09:43:50|5799.44|5761.44|5800.09|5762.09|5800.09|5762.09|5799.28|5761.28|9
1606902240000|2020-12-02 09:44:00|5800|5762|5801.06|5763.06|5801.07|5763.07|5799.92|5761.92|10
1606902250000|2020-12-02 09:44:10|5801.12|5763.12|5800.75|5762.75|5801.12|5763.12|5800.39|5762.39|9
1606902260000|2020-12-02 09:44:20|5800.59|5762.59|5799.87|5761.87|5800.59|5762.59|5799.87|5761.87|10
1606902270000|2020-12-02 09:44:30|5800.12|5762.12|5800.81|5762.81|5800.81|5762.81|5799.87|5761.87|10
1606902280000|2020-12-02 09:44:40|5800.83|5762.83|5801.43|5763.43|5801.49|5763.49|5800.83|5762.83|10
1606902290000|2020-12-02 09:44:50|5801.31|5763.31|5801.31|5763.31|5801.71|5763.71|5801.31|5763.31|10
1606902300000|2020-12-02 09:45:00|5801.37|5763.37|5801.64|5763.64|5801.64|5763.64|5801.02|5763.02|10
1606902310000|2020-12-02 09:45:10|5801.74|5763.74|5800.72|5762.72|5801.81|5763.81|5800.72|5762.72|9
1606902320000|2020-12-02 09:45:20|5801.05|5763.05|5799.87|5761.87|5801.11|5763.11|5799.87|5761.87|10
1606902330000|2020-12-02 09:45:30|5799.88|5761.88|5800.14|5762.14|5800.23|5762.23|5799.57|5761.57|10
1606902340000|2020-12-02 09:45:40|5800.17|5762.17|5798.17|5760.17|5800.17|5762.17|5798.17|5760.17|9
1606902350000|2020-12-02 09:45:50|5798.29|5760.29|5795.15|5757.15|5798.47|5760.47|5795.15|5757.15|10
1606902360000|2020-12-02 09:46:00|5794.58|5756.58|5789.76|5751.76|5794.58|5756.58|5789.67|5751.67|10
1606902370000|2020-12-02 09:46:10|5789.49|5751.49|5788.37|5750.37|5789.49|5751.49|5788.18|5750.18|10
1606902380000|2020-12-02 09:46:20|5788.33|5750.33|5787.61|5749.61|5788.49|5750.49|5787.48|5749.48|10
1606902390000|2020-12-02 09:46:30|5787.48|5749.48|5788.58|5750.58|5788.67|5750.67|5787.48|5749.48|10
1606902400000|2020-12-02 09:46:40|5788.69|5750.69|5788.89|5750.89|5789.08|5751.08|5788.54|5750.54|10
1606902410000|2020-12-02 09:46:50|5788.77|5750.77|5789.53|5751.53|5789.68|5751.68|5788.77|5750.77|10
1606902420000|2020-12-02 09:47:00|5789.69|5751.69|5790.39|5752.39|5790.39|5752.39|5789.68|5751.68|9
1606902430000|2020-12-02 09:47:10|5790.38|5752.38|5790.41|5752.41|5790.71|5752.71|5790.25|5752.25|9
1606902440000|2020-12-02 09:47:20|5790.31|5752.31|5789.56|5751.56|5790.31|5752.31|5789.56|5751.56|10
1606902450000|2020-12-02 09:47:30|5789.49|5751.49|5789.39|5751.39|5789.49|5751.49|5789.16|5751.16|10
1606902460000|2020-12-02 09:47:40|5789.27|5751.27|5789.15|5751.15|5789.32|5751.32|5789.15|5751.15|10
1606902470000|2020-12-02 09:47:50|5788.97|5750.97|5788.65|5750.65|5789.04|5751.04|5788.65|5750.65|10
1606902480000|2020-12-02 09:48:00|5788.47|5750.47|5786.73|5748.73|5788.47|5750.47|5786.73|5748.73|10
1606902490000|2020-12-02 09:48:10|5786.08|5748.08|5784.7|5746.7|5786.08|5748.08|5784.65|5746.65|10
1606902500000|2020-12-02 09:48:20|5784.6|5746.6|5784.1|5746.1|5784.6|5746.6|5783.92|5745.92|10
1606902510000|2020-12-02 09:48:30|5784.12|5746.12|5781.74|5743.74|5784.12|5746.12|5781.74|5743.74|10
1606902520000|2020-12-02 09:48:40|5781.72|5743.72|5779.17|5741.17|5781.72|5743.72|5779.17|5741.17|10
1606902530000|2020-12-02 09:48:50|5779.12|5741.12|5778.65|5740.65|5779.68|5741.68|5778.65|5740.65|10
1606902540000|2020-12-02 09:49:00|5778.28|5740.28|5772.69|5734.69|5778.29|5740.29|5772.69|5734.69|10
1606902550000|2020-12-02 09:49:10|5772.14|5734.14|5773.12|5735.12|5773.12|5735.12|5771.96|5733.96|10
1606902560000|2020-12-02 09:49:20|5774.44|5736.44|5776.57|5738.57|5777.39|5739.39|5774.44|5736.44|10
1606902570000|2020-12-02 09:49:30|5776.07|5738.07|5777.18|5739.18|5777.18|5739.18|5775.88|5737.88|10
1606902580000|2020-12-02 09:49:40|5777.24|5739.24|5777.33|5739.33|5777.36|5739.36|5777.2|5739.2|10
1606902590000|2020-12-02 09:49:50|5777.34|5739.34|5777.48|5739.48|5777.7|5739.7|5777.23|5739.23|10
1606902600000|2020-12-02 09:50:00|5777.83|5739.83|5778.2|5740.2|5778.2|5740.2|5777.27|5739.27|10
1606902610000|2020-12-02 09:50:10|5778.26|5740.26|5779.67|5741.67|5779.67|5741.67|5778.26|5740.26|10
1606902620000|2020-12-02 09:50:20|5779.56|5741.56|5781.21|5743.21|5781.21|5743.21|5779.56|5741.56|10
1606902630000|2020-12-02 09:50:30|5781.35|5743.35|5781.91|5743.91|5781.99|5743.99|5781.35|5743.35|10
1606902640000|2020-12-02 09:50:40|5781.93|5743.93|5782.73|5744.73|5782.91|5744.91|5781.93|5743.93|10
1606902650000|2020-12-02 09:50:50|5782.81|5744.81|5783.4|5745.4|5783.4|5745.4|5782.69|5744.69|10
1606902660000|2020-12-02 09:51:00|5783.41|5745.41|5784.24|5746.24|5784.34|5746.34|5783.39|5745.39|10
1606902670000|2020-12-02 09:51:10|5784.11|5746.11|5783.65|5745.65|5784.11|5746.11|5783.58|5745.58|10
1606902680000|2020-12-02 09:51:20|5783.68|5745.68|5783.62|5745.62|5783.84|5745.84|5783.62|5745.62|9
1606902690000|2020-12-02 09:51:30|5783.61|5745.61|5783.53|5745.53|5783.74|5745.74|5783.51|5745.51|10
1606902700000|2020-12-02 09:51:40|5783.46|5745.46|5783.7|5745.7|5783.7|5745.7|5783.16|5745.16|10
1606902710000|2020-12-02 09:51:50|5783.64|5745.64|5782.33|5744.33|5783.7|5745.7|5782.18|5744.18|10
1606902720000|2020-12-02 09:52:00|5782.28|5744.28|5780.78|5742.78|5782.28|5744.28|5780.78|5742.78|9
1606902730000|2020-12-02 09:52:10|5780.81|5742.81|5780|5742|5780.94|5742.94|5779.93|5741.93|9
1606902740000|2020-12-02 09:52:20|5779.88|5741.88|5779.68|5741.68|5779.9|5741.9|5779.5|5741.5|9
1606902750000|2020-12-02 09:52:30|5779.58|5741.58|5781|5743|5781|5743|5779.58|5741.58|10
1606902760000|2020-12-02 09:52:40|5780.94|5742.94|5780.86|5742.86|5781.25|5743.25|5780.44|5742.44|10
1606902770000|2020-12-02 09:52:50|5780.91|5742.91|5779.77|5741.77|5780.91|5742.91|5779.77|5741.77|10
1606902780000|2020-12-02 09:53:00|5779.6|5741.6|5778.52|5740.52|5779.6|5741.6|5778.36|5740.36|9
1606902790000|2020-12-02 09:53:10|5778.48|5740.48|5778.25|5740.25|5778.48|5740.48|5777.94|5739.94|10
1606902800000|2020-12-02 09:53:20|5777.97|5739.97|5776.65|5738.65|5777.97|5739.97|5776.62|5738.62|10
1606902810000|2020-12-02 09:53:30|5776.61|5738.61|5777.03|5739.03|5777.03|5739.03|5776.47|5738.47|9
1606902820000|2020-12-02 09:53:40|5777.16|5739.16|5777.52|5739.52|5777.52|5739.52|5777.16|5739.16|8
1606902830000|2020-12-02 09:53:50|5777.51|5739.51|5777.59|5739.59|5777.65|5739.65|5777.41|5739.41|10
1606902840000|2020-12-02 09:54:00|5777.81|5739.81|5779.04|5741.04|5779.04|5741.04|5777.81|5739.81|10
1606902850000|2020-12-02 09:54:10|5779.09|5741.09|5780.7|5742.7|5780.71|5742.71|5779.09|5741.09|10
1606902860000|2020-12-02 09:54:20|5780.77|5742.77|5781.69|5743.69|5781.69|5743.69|5780.77|5742.77|10
1606902870000|2020-12-02 09:54:30|5781.62|5743.62|5781.26|5743.26|5781.97|5743.97|5781.26|5743.26|10
1606902880000|2020-12-02 09:54:40|5781.35|5743.35|5781.86|5743.86|5781.89|5743.89|5781.35|5743.35|10
1606902890000|2020-12-02 09:54:50|5781.74|5743.74|5781.68|5743.68|5781.98|5743.98|5781.68|5743.68|8
1606902900000|2020-12-02 09:55:00|5781.47|5743.47|5780.67|5742.67|5781.47|5743.47|5780.67|5742.67|10
1606902910000|2020-12-02 09:55:10|5780.38|5742.38|5779.97|5741.97|5780.38|5742.38|5779.79|5741.79|9
1606902920000|2020-12-02 09:55:20|5780.04|5742.04|5779.11|5741.11|5780.04|5742.04|5779.11|5741.11|10
1606902930000|2020-12-02 09:55:30|5779.12|5741.12|5779.15|5741.15|5779.3|5741.3|5779.07|5741.07|9
1606902940000|2020-12-02 09:55:40|5779.25|5741.25|5778.67|5740.67|5779.25|5741.25|5778.67|5740.67|10
1606902950000|2020-12-02 09:55:50|5778.55|5740.55|5778.53|5740.53|5778.65|5740.65|5778.41|5740.41|10
1606902960000|2020-12-02 09:56:00|5778.37|5740.37|5776.7|5738.7|5778.46|5740.46|5776.7|5738.7|10
1606902970000|2020-12-02 09:56:10|5776.66|5738.66|5776.47|5738.47|5776.79|5738.79|5776.25|5738.25|10
1606902980000|2020-12-02 09:56:20|5776.53|5738.53|5776.62|5738.62|5776.71|5738.71|5776.41|5738.41|10
1606902990000|2020-12-02 09:56:30|5776.73|5738.73|5775.06|5737.06|5776.73|5738.73|5775.06|5737.06|10
1606903000000|2020-12-02 09:56:40|5775.02|5737.02|5774.79|5736.79|5775.07|5737.07|5774.68|5736.68|10
1606903010000|2020-12-02 09:56:50|5775.05|5737.05|5774.81|5736.81|5775.07|5737.07|5774.81|5736.81|9
1606903020000|2020-12-02 09:57:00|5775|5737|5775.32|5737.32|5775.39|5737.39|5774.88|5736.88|10
1606903030000|2020-12-02 09:57:10|5775.34|5737.34|5776.13|5738.13|5776.13|5738.13|5775.29|5737.29|10
1606903040000|2020-12-02 09:57:20|5776.09|5738.09|5778.26|5740.26|5778.26|5740.26|5776.09|5738.09|10
1606903050000|2020-12-02 09:57:30|5778.35|5740.35|5780.2|5742.2|5780.2|5742.2|5778.35|5740.35|10
1606903060000|2020-12-02 09:57:40|5780.12|5742.12|5781.55|5743.55|5781.55|5743.55|5780.12|5742.12|10
1606903070000|2020-12-02 09:57:50|5781.52|5743.52|5783.83|5745.83|5783.83|5745.83|5781.52|5743.52|10
1606903080000|2020-12-02 09:58:00|5784.58|5746.58|5785.11|5747.11|5785.29|5747.29|5784.58|5746.58|10
1606903090000|2020-12-02 09:58:10|5785.46|5747.46|5785.77|5747.77|5785.81|5747.81|5785.26|5747.26|10
1606903100000|2020-12-02 09:58:20|5785.84|5747.84|5785.22|5747.22|5785.94|5747.94|5785.22|5747.22|9
1606903110000|2020-12-02 09:58:30|5785.19|5747.19|5785.44|5747.44|5785.67|5747.67|5785.18|5747.18|10
1606903120000|2020-12-02 09:58:40|5785.22|5747.22|5782.73|5744.73|5785.22|5747.22|5782.73|5744.73|10
1606903130000|2020-12-02 09:58:50|5782.83|5744.83|5783.63|5745.63|5783.63|5745.63|5782.83|5744.83|10
1606903140000|2020-12-02 09:59:00|5783.62|5745.62|5783.03|5745.03|5783.82|5745.82|5782.94|5744.94|9
1606903150000|2020-12-02 09:59:10|5783.14|5745.14|5781.97|5743.97|5783.14|5745.14|5781.91|5743.91|10
1606903160000|2020-12-02 09:59:20|5781.66|5743.66|5779.39|5741.39|5781.66|5743.66|5779.39|5741.39|10
1606903170000|2020-12-02 09:59:30|5779.32|5741.32|5777.54|5739.54|5779.32|5741.32|5777.54|5739.54|10
1606903180000|2020-12-02 09:59:40|5777.22|5739.22|5774.96|5736.96|5777.22|5739.22|5774.96|5736.96|10
1606903190000|2020-12-02 09:59:50|5774.87|5736.87|5773.94|5735.94|5774.87|5736.87|5773.94|5735.94|10
1606903200000|2020-12-02 10:00:00|5773.62|5735.62|5771.79|5733.79|5773.62|5735.62|5771.36|5733.36|9
1606903210000|2020-12-02 10:00:10|5772.2|5734.2|5775.87|5737.87|5775.87|5737.87|5772.2|5734.2|10
1606903220000|2020-12-02 10:00:20|5775.63|5737.63|5776.84|5738.84|5776.84|5738.84|5775.5|5737.5|10
1606903230000|2020-12-02 10:00:30|5777.1|5739.1|5781.32|5743.32|5781.32|5743.32|5777.1|5739.1|10
1606903240000|2020-12-02 10:00:40|5782.21|5744.21|5784.19|5746.19|5784.24|5746.24|5782.21|5744.21|10
1606903250000|2020-12-02 10:00:50|5784.48|5746.48|5784.77|5746.77|5784.95|5746.95|5784.43|5746.43|9
1606903260000|2020-12-02 10:01:00|5784.87|5746.87|5784.67|5746.67|5785.35|5747.35|5784.39|5746.39|10
1606903270000|2020-12-02 10:01:10|5784.74|5746.74|5785.99|5747.99|5785.99|5747.99|5784.53|5746.53|10
1606903280000|2020-12-02 10:01:20|5786|5748|5787.97|5749.97|5787.97|5749.97|5786|5748|10
1606903290000|2020-12-02 10:01:30|5788.11|5750.11|5789.66|5751.66|5789.79|5751.79|5788.11|5750.11|10
1606903300000|2020-12-02 10:01:40|5789.72|5751.72|5790.1|5752.1|5790.26|5752.26|5789.72|5751.72|9
1606903310000|2020-12-02 10:01:50|5790.11|5752.11|5791.59|5753.59|5791.6|5753.6|5790.1|5752.1|9
1606903320000|2020-12-02 10:02:00|5791.62|5753.62|5792.9|5754.9|5792.93|5754.93|5791.62|5753.62|10
1606903330000|2020-12-02 10:02:10|5792.71|5754.71|5793.13|5755.13|5793.17|5755.17|5792.57|5754.57|9
1606903340000|2020-12-02 10:02:20|5793.45|5755.45|5794.65|5756.65|5794.65|5756.65|5793.2|5755.2|10
1606903350000|2020-12-02 10:02:30|5794.87|5756.87|5797.39|5759.39|5797.39|5759.39|5794.77|5756.77|10
1606903360000|2020-12-02 10:02:40|5797.72|5759.72|5799.17|5761.17|5799.21|5761.21|5797.72|5759.72|9
1606903370000|2020-12-02 10:02:50|5799.28|5761.28|5799.36|5761.36|5799.73|5761.73|5799.09|5761.09|10
1606903380000|2020-12-02 10:03:00|5799.16|5761.16|5799.65|5761.65|5799.65|5761.65|5799.04|5761.04|10
1606903390000|2020-12-02 10:03:10|5800.82|5762.82|5801.21|5763.21|5801.72|5763.72|5800.82|5762.82|10
1606903400000|2020-12-02 10:03:20|5801.08|5763.08|5800.35|5762.35|5801.33|5763.33|5800.35|5762.35|10
1606903410000|2020-12-02 10:03:30|5800|5762|5798.65|5760.65|5800|5762|5798.65|5760.65|10
1606903420000|2020-12-02 10:03:40|5798.6|5760.6|5798.6|5760.6|5798.66|5760.66|5798.21|5760.21|10
1606903430000|2020-12-02 10:03:50|5798.61|5760.61|5799.07|5761.07|5799.19|5761.19|5798.61|5760.61|10
1606903440000|2020-12-02 10:04:00|5799.06|5761.06|5798.63|5760.63|5799.15|5761.15|5798.42|5760.42|10
1606903450000|2020-12-02 10:04:10|5798.42|5760.42|5797.32|5759.32|5798.42|5760.42|5797.32|5759.32|10
1606903460000|2020-12-02 10:04:20|5796.94|5758.94|5796.57|5758.57|5796.94|5758.94|5796.57|5758.57|10
1606903470000|2020-12-02 10:04:30|5796.7|5758.7|5795.43|5757.43|5796.7|5758.7|5795.43|5757.43|10
1606903480000|2020-12-02 10:04:40|5794.84|5756.84|5793.52|5755.52|5794.84|5756.84|5793.52|5755.52|10
1606903490000|2020-12-02 10:04:50|5793.57|5755.57|5792.57|5754.57|5793.58|5755.58|5792.57|5754.57|9
1606903500000|2020-12-02 10:05:00|5792.53|5754.53|5791.38|5753.38|5792.54|5754.54|5791.38|5753.38|10
1606903510000|2020-12-02 10:05:10|5791.2|5753.2|5789.99|5751.99|5791.21|5753.21|5789.99|5751.99|10
1606903520000|2020-12-02 10:05:20|5789.87|5751.87|5789.12|5751.12|5789.93|5751.93|5789.12|5751.12|10
1606903530000|2020-12-02 10:05:30|5789.1|5751.1|5788.57|5750.57|5789.1|5751.1|5788.57|5750.57|10
1606903540000|2020-12-02 10:05:40|5788.52|5750.52|5790.93|5752.93|5790.93|5752.93|5788.52|5750.52|9
1606903550000|2020-12-02 10:05:50|5791.35|5753.35|5792.17|5754.17|5792.17|5754.17|5791.35|5753.35|10
1606903560000|2020-12-02 10:06:00|5792.4|5754.4|5794.79|5756.79|5794.79|5756.79|5792.4|5754.4|10
1606903570000|2020-12-02 10:06:10|5795.18|5757.18|5798.11|5760.11|5798.11|5760.11|5795.18|5757.18|10
1606903580000|2020-12-02 10:06:20|5798.35|5760.35|5799.25|5761.25|5799.4|5761.4|5798.35|5760.35|9
1606903590000|2020-12-02 10:06:30|5799.28|5761.28|5800.44|5762.44|5800.92|5762.92|5799.28|5761.28|10
1606903600000|2020-12-02 10:06:40|5800.28|5762.28|5799.52|5761.52|5800.5|5762.5|5799.52|5761.52|8
1606903610000|2020-12-02 10:06:50|5799.17|5761.17|5797.89|5759.89|5799.17|5761.17|5797.89|5759.89|10
1606903620000|2020-12-02 10:07:00|5797.46|5759.46|5797.68|5759.68|5797.84|5759.84|5797.25|5759.25|10
1606903630000|2020-12-02 10:07:10|5797.69|5759.69|5796.92|5758.92|5797.7|5759.7|5796.92|5758.92|10
1606903640000|2020-12-02 10:07:20|5796.82|5758.82|5796.37|5758.37|5797.07|5759.07|5796.37|5758.37|10
1606903650000|2020-12-02 10:07:30|5796.5|5758.5|5796.04|5758.04|5796.57|5758.57|5796.04|5758.04|10
1606903660000|2020-12-02 10:07:40|5795.98|5757.98|5793.97|5755.97|5795.98|5757.98|5793.97|5755.97|10
1606903670000|2020-12-02 10:07:50|5793.76|5755.76|5793.52|5755.52|5793.78|5755.78|5793.52|5755.52|8
1606903680000|2020-12-02 10:08:00|5793.25|5755.25|5792.08|5754.08|5793.32|5755.32|5792.08|5754.08|9
1606903690000|2020-12-02 10:08:10|5791.89|5753.89|5790.44|5752.44|5791.89|5753.89|5790.39|5752.39|10
1606903700000|2020-12-02 10:08:20|5790.34|5752.34|5787.95|5749.95|5790.34|5752.34|5787.95|5749.95|10
1606903710000|2020-12-02 10:08:30|5787.69|5749.69|5786.35|5748.35|5787.82|5749.82|5786.35|5748.35|10
1606903720000|2020-12-02 10:08:40|5786.14|5748.14|5785.99|5747.99|5786.24|5748.24|5785.82|5747.82|9
1606903730000|2020-12-02 10:08:50|5786.01|5748.01|5784.86|5746.86|5786.08|5748.08|5784.86|5746.86|10
1606903740000|2020-12-02 10:09:00|5784.78|5746.78|5783.86|5745.86|5784.81|5746.81|5783.86|5745.86|10
1606903750000|2020-12-02 10:09:10|5783.55|5745.55|5784.28|5746.28|5784.36|5746.36|5783.22|5745.22|10
1606903760000|2020-12-02 10:09:20|5784.47|5746.47|5784.58|5746.58|5784.58|5746.58|5784.26|5746.26|9
1606903770000|2020-12-02 10:09:30|5784.62|5746.62|5785.13|5747.13|5785.58|5747.58|5784.62|5746.62|10
1606903780000|2020-12-02 10:09:40|5785.02|5747.02|5784.5|5746.5|5785.02|5747.02|5784.5|5746.5|9
1606903790000|2020-12-02 10:09:50|5784.57|5746.57|5784.71|5746.71|5784.78|5746.78|5784.24|5746.24|10
1606903800000|2020-12-02 10:10:00|5784.75|5746.75|5784.88|5746.88|5785.14|5747.14|5784.75|5746.75|10
1606903810000|2020-12-02 10:10:10|5784.71|5746.71|5784.55|5746.55|5784.71|5746.71|5784.4|5746.4|9
1606903820000|2020-12-02 10:10:20|5784.56|5746.56|5784.19|5746.19|5784.56|5746.56|5784.02|5746.02|10
1606903830000|2020-12-02 10:10:30|5784.07|5746.07|5783.35|5745.35|5784.07|5746.07|5782.95|5744.95|8
1606903840000|2020-12-02 10:10:40|5783.28|5745.28|5782.69|5744.69|5783.28|5745.28|5782.66|5744.66|7
1606903850000|2020-12-02 10:10:50|5782.58|5744.58|5781.1|5743.1|5782.58|5744.58|5781.1|5743.1|8
1606903860000|2020-12-02 10:11:00|5780.77|5742.77|5778.38|5740.38|5780.77|5742.77|5778.38|5740.38|9
1606903870000|2020-12-02 10:11:10|5778.2|5740.2|5777.31|5739.31|5778.2|5740.2|5777.15|5739.15|9
1606903880000|2020-12-02 10:11:20|5777.51|5739.51|5777.09|5739.09|5777.51|5739.51|5777.09|5739.09|9
1606903890000|2020-12-02 10:11:30|5777.01|5739.01|5776.27|5738.27|5777.13|5739.13|5776.27|5738.27|9
1606903900000|2020-12-02 10:11:40|5776.08|5738.08|5774.47|5736.47|5776.08|5738.08|5774.37|5736.37|8
1606903910000|2020-12-02 10:11:50|5774.32|5736.32|5773.22|5735.22|5774.57|5736.57|5773.22|5735.22|10
1606903920000|2020-12-02 10:12:00|5773.33|5735.33|5773.18|5735.18|5773.36|5735.36|5773.08|5735.08|10
1606903930000|2020-12-02 10:12:10|5773.1|5735.1|5773.67|5735.67|5773.67|5735.67|5773.1|5735.1|9
1606903940000|2020-12-02 10:12:20|5773.58|5735.58|5771.16|5733.16|5773.58|5735.58|5771.16|5733.16|9
1606903950000|2020-12-02 10:12:30|5770.43|5732.43|5767.94|5729.94|5770.43|5732.43|5767.94|5729.94|9
1606903960000|2020-12-02 10:12:40|5767.19|5729.19|5766.2|5728.2|5767.19|5729.19|5766.12|5728.12|10
1606903970000|2020-12-02 10:12:50|5766.02|5728.02|5762.92|5724.92|5766.02|5728.02|5762.92|5724.92|10
1606903980000|2020-12-02 10:13:00|5762.86|5724.86|5762.24|5724.24|5762.86|5724.86|5762.06|5724.06|10
1606903990000|2020-12-02 10:13:10|5762.32|5724.32|5761.97|5723.97|5762.32|5724.32|5761.85|5723.85|10
1606904000000|2020-12-02 10:13:20|5761.21|5723.21|5761.45|5723.45|5761.45|5723.45|5761|5723|10
1606904010000|2020-12-02 10:13:30|5761.65|5723.65|5761.76|5723.76|5762.04|5724.04|5761.65|5723.65|10
1606904020000|2020-12-02 10:13:40|5761.67|5723.67|5760.79|5722.79|5761.67|5723.67|5760.79|5722.79|10
1606904030000|2020-12-02 10:13:50|5760.62|5722.62|5759.19|5721.19|5760.62|5722.62|5759|5721|10
1606904040000|2020-12-02 10:14:00|5759.25|5721.25|5759.19|5721.19|5759.4|5721.4|5759.13|5721.13|10
1606904050000|2020-12-02 10:14:10|5759.4|5721.4|5759.32|5721.32|5759.4|5721.4|5758.98|5720.98|10
1606904060000|2020-12-02 10:14:20|5759.35|5721.35|5760.9|5722.9|5760.9|5722.9|5759.35|5721.35|10
1606904070000|2020-12-02 10:14:30|5760.97|5722.97|5761.88|5723.88|5761.9|5723.9|5760.97|5722.97|10
1606904080000|2020-12-02 10:14:40|5761.87|5723.87|5762.05|5724.05|5762.05|5724.05|5761.72|5723.72|9
1606904090000|2020-12-02 10:14:50|5762.04|5724.04|5762.13|5724.13|5762.28|5724.28|5762.04|5724.04|9
1606904100000|2020-12-02 10:15:00|5762.2|5724.2|5762.23|5724.23|5762.23|5724.23|5761.91|5723.91|7
1606904110000|2020-12-02 10:15:10|5762.09|5724.09|5762.42|5724.42|5762.42|5724.42|5762.02|5724.02|10
1606904120000|2020-12-02 10:15:20|5762.43|5724.43|5762.01|5724.01|5762.43|5724.43|5762.01|5724.01|10
1606904130000|2020-12-02 10:15:30|5762.04|5724.04|5761.74|5723.74|5762.49|5724.49|5761.46|5723.46|10
1606904140000|2020-12-02 10:15:40|5761.82|5723.82|5762.97|5724.97|5763.03|5725.03|5761.7|5723.7|10
1606904150000|2020-12-02 10:15:50|5762.99|5724.99|5764.06|5726.06|5764.1|5726.1|5762.99|5724.99|10
1606904160000|2020-12-02 10:16:00|5764|5726|5763.94|5725.94|5764.08|5726.08|5763.84|5725.84|10
1606904170000|2020-12-02 10:16:10|5763.9|5725.9|5763.96|5725.96|5764.07|5726.07|5763.66|5725.66|10
1606904180000|2020-12-02 10:16:20|5764|5726|5764.92|5726.92|5764.92|5726.92|5764|5726|10
1606904190000|2020-12-02 10:16:30|5765.12|5727.12|5765.14|5727.14|5765.19|5727.19|5764.89|5726.89|10
1606904200000|2020-12-02 10:16:40|5765.04|5727.04|5765.23|5727.23|5765.33|5727.33|5765.04|5727.04|8
1606904210000|2020-12-02 10:16:50|5765.16|5727.16|5764.72|5726.72|5765.16|5727.16|5764.68|5726.68|10
1606904220000|2020-12-02 10:17:00|5765.03|5727.03|5765.11|5727.11|5765.41|5727.41|5765.03|5727.03|10
1606904230000|2020-12-02 10:17:10|5765.35|5727.35|5765.83|5727.83|5765.86|5727.86|5765.15|5727.15|9
1606904240000|2020-12-02 10:17:20|5765.89|5727.89|5767.09|5729.09|5767.09|5729.09|5765.89|5727.89|10
1606904250000|2020-12-02 10:17:30|5767.17|5729.17|5768.09|5730.09|5768.28|5730.28|5767.17|5729.17|10
1606904260000|2020-12-02 10:17:40|5768.5|5730.5|5770.03|5732.03|5770.03|5732.03|5768.5|5730.5|10
1606904270000|2020-12-02 10:17:50|5770.17|5732.17|5771.36|5733.36|5771.36|5733.36|5770.17|5732.17|10
1606904280000|2020-12-02 10:18:00|5771.56|5733.56|5772.55|5734.55|5772.55|5734.55|5771.39|5733.39|10
1606904290000|2020-12-02 10:18:10|5772.35|5734.35|5772.53|5734.53|5772.55|5734.55|5772.15|5734.15|9
1606904300000|2020-12-02 10:18:20|5772.98|5734.98|5773.18|5735.18|5773.88|5735.88|5772.98|5734.98|10
1606904310000|2020-12-02 10:18:30|5773.22|5735.22|5773|5735|5773.36|5735.36|5772.92|5734.92|9
1606904320000|2020-12-02 10:18:40|5772.98|5734.98|5772.53|5734.53|5772.98|5734.98|5772.17|5734.17|10
1606904330000|2020-12-02 10:18:50|5772.39|5734.39|5772.24|5734.24|5772.39|5734.39|5772.06|5734.06|10
1606904340000|2020-12-02 10:19:00|5772.5|5734.5|5772.89|5734.89|5772.89|5734.89|5772.5|5734.5|9
1606904350000|2020-12-02 10:19:10|5772.88|5734.88|5774.42|5736.42|5774.42|5736.42|5772.88|5734.88|8
1606904360000|2020-12-02 10:19:20|5774.71|5736.71|5775.71|5737.71|5775.71|5737.71|5774.71|5736.71|9
1606904370000|2020-12-02 10:19:30|5775.93|5737.93|5777.13|5739.13|5777.13|5739.13|5775.93|5737.93|10
1606904380000|2020-12-02 10:19:40|5777.3|5739.3|5779.72|5741.72|5779.72|5741.72|5777.3|5739.3|10
1606904390000|2020-12-02 10:19:50|5780.06|5742.06|5781.34|5743.34|5781.97|5743.97|5780.06|5742.06|10
1606904400000|2020-12-02 10:20:00|5781.19|5743.19|5781.66|5743.66|5781.66|5743.66|5781.12|5743.12|10
1606904410000|2020-12-02 10:20:10|5781.64|5743.64|5781.88|5743.88|5782.05|5744.05|5781.63|5743.63|10
1606904420000|2020-12-02 10:20:20|5781.9|5743.9|5781.94|5743.94|5781.94|5743.94|5781.67|5743.67|8
1606904430000|2020-12-02 10:20:30|5781.88|5743.88|5781.63|5743.63|5781.88|5743.88|5781.53|5743.53|10
1606904440000|2020-12-02 10:20:40|5781.92|5743.92|5782.7|5744.7|5782.7|5744.7|5781.92|5743.92|8
1606904450000|2020-12-02 10:20:50|5782.6|5744.6|5781.57|5743.57|5782.82|5744.82|5781.57|5743.57|10
1606904460000|2020-12-02 10:21:00|5781.42|5743.42|5780.67|5742.67|5781.42|5743.42|5780.41|5742.41|10
1606904470000|2020-12-02 10:21:10|5780.53|5742.53|5778.8|5740.8|5780.53|5742.53|5778.8|5740.8|10
1606904480000|2020-12-02 10:21:20|5778.87|5740.87|5779.52|5741.52|5779.83|5741.83|5778.87|5740.87|9
1606904490000|2020-12-02 10:21:30|5779.55|5741.55|5780|5742|5780|5742|5779.34|5741.34|9
1606904500000|2020-12-02 10:21:40|5780.06|5742.06|5780.52|5742.52|5780.58|5742.58|5780.06|5742.06|10
1606904510000|2020-12-02 10:21:50|5780.61|5742.61|5780.45|5742.45|5780.75|5742.75|5780.2|5742.2|10
1606904520000|2020-12-02 10:22:00|5780.39|5742.39|5781.05|5743.05|5781.05|5743.05|5780.39|5742.39|10
1606904530000|2020-12-02 10:22:10|5781.17|5743.17|5781.41|5743.41|5781.48|5743.48|5781.16|5743.16|8
1606904540000|2020-12-02 10:22:20|5781.38|5743.38|5780.9|5742.9|5781.38|5743.38|5780.9|5742.9|9
1606904550000|2020-12-02 10:22:30|5780.84|5742.84|5780.81|5742.81|5780.98|5742.98|5780.77|5742.77|10
1606904560000|2020-12-02 10:22:40|5780.89|5742.89|5781.07|5743.07|5781.21|5743.21|5780.89|5742.89|10
1606904570000|2020-12-02 10:22:50|5781.11|5743.11|5781.39|5743.39|5781.46|5743.46|5781.07|5743.07|10
1606904580000|2020-12-02 10:23:00|5781.62|5743.62|5783.53|5745.53|5783.53|5745.53|5781.62|5743.62|10
1606904590000|2020-12-02 10:23:10|5783.76|5745.76|5785.6|5747.6|5785.6|5747.6|5783.76|5745.76|10
1606904600000|2020-12-02 10:23:20|5785.53|5747.53|5787.17|5749.17|5787.17|5749.17|5785.53|5747.53|10
1606904610000|2020-12-02 10:23:30|5787.36|5749.36|5787.85|5749.85|5787.92|5749.92|5787.36|5749.36|10
1606904620000|2020-12-02 10:23:40|5787.86|5749.86|5786.9|5748.9|5787.86|5749.86|5786.73|5748.73|10
1606904630000|2020-12-02 10:23:50|5786.89|5748.89|5787.33|5749.33|5787.33|5749.33|5786.89|5748.89|9
1606904640000|2020-12-02 10:24:00|5787.32|5749.32|5787.2|5749.2|5787.36|5749.36|5787.1|5749.1|10
1606904650000|2020-12-02 10:24:10|5787.15|5749.15|5786.51|5748.51|5787.15|5749.15|5786.45|5748.45|10
1606904660000|2020-12-02 10:24:20|5786.07|5748.07|5784.08|5746.08|5786.16|5748.16|5784.08|5746.08|10
1606904670000|2020-12-02 10:24:30|5783.58|5745.58|5781.29|5743.29|5783.58|5745.58|5781.29|5743.29|10
1606904680000|2020-12-02 10:24:40|5781.14|5743.14|5780.72|5742.72|5781.3|5743.3|5780.28|5742.28|10
1606904690000|2020-12-02 10:24:50|5780.61|5742.61|5780.36|5742.36|5780.84|5742.84|5780.36|5742.36|10
1606904700000|2020-12-02 10:25:00|5780.25|5742.25|5779.44|5741.44|5780.25|5742.25|5779.44|5741.44|9
1606904710000|2020-12-02 10:25:10|5779.32|5741.32|5778.32|5740.32|5779.32|5741.32|5778.16|5740.16|10
1606904720000|2020-12-02 10:25:20|5778.31|5740.31|5780.22|5742.22|5780.22|5742.22|5778.31|5740.31|9
1606904730000|2020-12-02 10:25:30|5780.29|5742.29|5782.7|5744.7|5782.7|5744.7|5780.29|5742.29|10
1606904740000|2020-12-02 10:25:40|5783.06|5745.06|5786.12|5748.12|5786.12|5748.12|5783.06|5745.06|10
1606904750000|2020-12-02 10:25:50|5786.03|5748.03|5786|5748|5786.38|5748.38|5786|5748|9
1606904760000|2020-12-02 10:26:00|5786.83|5748.83|5791.23|5753.23|5791.23|5753.23|5786.83|5748.83|10
1606904770000|2020-12-02 10:26:10|5792.74|5754.74|5794.94|5756.94|5794.94|5756.94|5792.74|5754.74|10
1606904780000|2020-12-02 10:26:20|5795.07|5757.07|5795.83|5757.83|5796|5758|5794.9|5756.9|10
1606904790000|2020-12-02 10:26:30|5795.65|5757.65|5794.03|5756.03|5795.89|5757.89|5794.03|5756.03|10
1606904800000|2020-12-02 10:26:40|5793.94|5755.94|5793.24|5755.24|5794.09|5756.09|5793.24|5755.24|10
1606904810000|2020-12-02 10:26:50|5793.4|5755.4|5792.46|5754.46|5793.4|5755.4|5792.46|5754.46|9
1606904820000|2020-12-02 10:27:00|5792.44|5754.44|5791.34|5753.34|5792.58|5754.58|5791.34|5753.34|9
1606904830000|2020-12-02 10:27:10|5791.35|5753.35|5790.66|5752.66|5791.35|5753.35|5790.58|5752.58|10
1606904840000|2020-12-02 10:27:20|5790.85|5752.85|5789.73|5751.73|5790.85|5752.85|5789.73|5751.73|10
1606904850000|2020-12-02 10:27:30|5789.65|5751.65|5789.96|5751.96|5790.15|5752.15|5789.65|5751.65|10
1606904860000|2020-12-02 10:27:40|5789.93|5751.93|5789.55|5751.55|5790.02|5752.02|5789.55|5751.55|7
1606904870000|2020-12-02 10:27:50|5789.34|5751.34|5789.3|5751.3|5789.36|5751.36|5788.87|5750.87|10
1606904880000|2020-12-02 10:28:00|5789.47|5751.47|5789.59|5751.59|5789.61|5751.61|5789.34|5751.34|10
1606904890000|2020-12-02 10:28:10|5789.57|5751.57|5788.97|5750.97|5789.57|5751.57|5788.52|5750.52|9
1606904900000|2020-12-02 10:28:20|5788.98|5750.98|5789.7|5751.7|5789.78|5751.78|5788.98|5750.98|9
1606904910000|2020-12-02 10:28:30|5789.45|5751.45|5787.95|5749.95|5789.46|5751.46|5787.95|5749.95|9
1606904920000|2020-12-02 10:28:40|5787.74|5749.74|5785.93|5747.93|5787.89|5749.89|5785.93|5747.93|10
1606904930000|2020-12-02 10:28:50|5785.36|5747.36|5783.97|5745.97|5785.36|5747.36|5783.97|5745.97|10
1606904940000|2020-12-02 10:29:00|5783.85|5745.85|5783.48|5745.48|5784.22|5746.22|5783.48|5745.48|10
1606904950000|2020-12-02 10:29:10|5783.45|5745.45|5784.01|5746.01|5784.01|5746.01|5783.08|5745.08|9
1606904960000|2020-12-02 10:29:20|5783.87|5745.87|5783.19|5745.19|5783.87|5745.87|5783.19|5745.19|10
1606904970000|2020-12-02 10:29:30|5783.17|5745.17|5784.43|5746.43|5784.43|5746.43|5783.17|5745.17|10
1606904980000|2020-12-02 10:29:40|5785.36|5747.36|5785.28|5747.28|5785.64|5747.64|5785.1|5747.1|9
1606904990000|2020-12-02 10:29:50|5785.04|5747.04|5785.07|5747.07|5785.44|5747.44|5784.91|5746.91|9
1606905000000|2020-12-02 10:30:00|5785.12|5747.12|5786.2|5748.2|5786.25|5748.25|5785.12|5747.12|9
1606905010000|2020-12-02 10:30:10|5786.48|5748.48|5789.42|5751.42|5789.42|5751.42|5786.48|5748.48|10
1606905020000|2020-12-02 10:30:20|5789.96|5751.96|5793.01|5755.01|5793.01|5755.01|5789.96|5751.96|10
1606905030000|2020-12-02 10:30:30|5793.42|5755.42|5793.61|5755.61|5793.87|5755.87|5793.42|5755.42|10
1606905040000|2020-12-02 10:30:40|5793.78|5755.78|5794.37|5756.37|5794.68|5756.68|5793.78|5755.78|10
1606905050000|2020-12-02 10:30:50|5794.34|5756.34|5793.25|5755.25|5794.34|5756.34|5793.14|5755.14|10
1606905060000|2020-12-02 10:31:00|5793.28|5755.28|5793.97|5755.97|5793.97|5755.97|5793.28|5755.28|10
1606905070000|2020-12-02 10:31:10|5794.09|5756.09|5794.17|5756.17|5794.48|5756.48|5794.09|5756.09|10
1606905080000|2020-12-02 10:31:20|5794.18|5756.18|5794.11|5756.11|5794.24|5756.24|5793.9|5755.9|8
1606905090000|2020-12-02 10:31:30|5794.49|5756.49|5795.35|5757.35|5795.35|5757.35|5794.14|5756.14|10
1606905100000|2020-12-02 10:31:40|5795.59|5757.59|5797.2|5759.2|5797.58|5759.58|5795.59|5757.59|9
1606905110000|2020-12-02 10:31:50|5797.83|5759.83|5797.94|5759.94|5797.94|5759.94|5797.79|5759.79|9
1606905120000|2020-12-02 10:32:00|5797.96|5759.96|5797.97|5759.97|5798.11|5760.11|5797.82|5759.82|10
1606905130000|2020-12-02 10:32:10|5798.01|5760.01|5799.5|5761.5|5799.5|5761.5|5798.01|5760.01|10
1606905140000|2020-12-02 10:32:20|5799.68|5761.68|5801.09|5763.09|5801.09|5763.09|5799.68|5761.68|10
1606905150000|2020-12-02 10:32:30|5801.68|5763.68|5802.21|5764.21|5802.44|5764.44|5801.68|5763.68|10
1606905160000|2020-12-02 10:32:40|5802.17|5764.17|5802.37|5764.37|5802.37|5764.37|5802.06|5764.06|9
1606905170000|2020-12-02 10:32:50|5802.28|5764.28|5802.92|5764.92|5802.95|5764.95|5802.28|5764.28|10
1606905180000|2020-12-02 10:33:00|5802.93|5764.93|5803.55|5765.55|5803.55|5765.55|5802.83|5764.83|9
1606905190000|2020-12-02 10:33:10|5803.59|5765.59|5804.04|5766.04|5804.52|5766.52|5803.59|5765.59|10
1606905200000|2020-12-02 10:33:20|5803.91|5765.91|5802.22|5764.22|5803.91|5765.91|5802.22|5764.22|10
1606905210000|2020-12-02 10:33:30|5802.19|5764.19|5801.8|5763.8|5802.19|5764.19|5801.37|5763.37|9
1606905220000|2020-12-02 10:33:40|5802.09|5764.09|5802.93|5764.93|5802.93|5764.93|5802.09|5764.09|9
1606905230000|2020-12-02 10:33:50|5802.96|5764.96|5802.55|5764.55|5802.96|5764.96|5802.55|5764.55|10
1606905240000|2020-12-02 10:34:00|5802.41|5764.41|5802.07|5764.07|5802.41|5764.41|5802.05|5764.05|9
1606905250000|2020-12-02 10:34:10|5801.73|5763.73|5801.17|5763.17|5801.73|5763.73|5801.12|5763.12|10
1606905260000|2020-12-02 10:34:20|5801.23|5763.23|5802.21|5764.21|5802.21|5764.21|5801.23|5763.23|10
1606905270000|2020-12-02 10:34:30|5802.31|5764.31|5801.86|5763.86|5802.31|5764.31|5801.86|5763.86|8
1606905280000|2020-12-02 10:34:40|5801.73|5763.73|5800.58|5762.58|5801.73|5763.73|5800.58|5762.58|10
1606905290000|2020-12-02 10:34:50|5800.5|5762.5|5801.62|5763.62|5801.62|5763.62|5800.04|5762.04|10
1606905300000|2020-12-02 10:35:00|5801.97|5763.97|5802.64|5764.64|5802.64|5764.64|5801.97|5763.97|10
1606905310000|2020-12-02 10:35:10|5803.18|5765.18|5803.26|5765.26|5803.43|5765.43|5803.18|5765.18|10
1606905320000|2020-12-02 10:35:20|5803.24|5765.24|5802.98|5764.98|5803.34|5765.34|5802.98|5764.98|10
1606905330000|2020-12-02 10:35:30|5802.81|5764.81|5801.2|5763.2|5802.81|5764.81|5801.2|5763.2|10
1606905340000|2020-12-02 10:35:40|5801.04|5763.04|5801.08|5763.08|5801.22|5763.22|5800.96|5762.96|10
1606905350000|2020-12-02 10:35:50|5801.01|5763.01|5801.11|5763.11|5801.31|5763.31|5800.97|5762.97|10
1606905360000|2020-12-02 10:36:00|5801.03|5763.03|5801.01|5763.01|5801.4|5763.4|5801|5763|10
1606905370000|2020-12-02 10:36:10|5800.64|5762.64|5799.93|5761.93|5800.64|5762.64|5799.93|5761.93|10
1606905380000|2020-12-02 10:36:20|5799.9|5761.9|5800.4|5762.4|5800.54|5762.54|5799.9|5761.9|10
1606905390000|2020-12-02 10:36:30|5800.44|5762.44|5800.8|5762.8|5800.8|5762.8|5800.29|5762.29|10
1606905400000|2020-12-02 10:36:40|5800.79|5762.79|5800.78|5762.78|5800.97|5762.97|5800.68|5762.68|9
1606905410000|2020-12-02 10:36:50|5800.84|5762.84|5800.77|5762.77|5801.1|5763.1|5800.77|5762.77|10
1606905420000|2020-12-02 10:37:00|5800.96|5762.96|5801.12|5763.12|5801.24|5763.24|5800.96|5762.96|10
1606905430000|2020-12-02 10:37:10|5801.23|5763.23|5801.49|5763.49|5801.49|5763.49|5801.22|5763.22|10
1606905440000|2020-12-02 10:37:20|5801.48|5763.48|5801.75|5763.75|5801.75|5763.75|5801.44|5763.44|10
1606905450000|2020-12-02 10:37:30|5801.76|5763.76|5802.31|5764.31|5802.31|5764.31|5801.76|5763.76|9
1606905460000|2020-12-02 10:37:40|5802.08|5764.08|5802.82|5764.82|5803.67|5765.67|5802.08|5764.08|10
1606905470000|2020-12-02 10:37:50|5802.76|5764.76|5802.53|5764.53|5802.97|5764.97|5802.48|5764.48|10
1606905480000|2020-12-02 10:38:00|5802.29|5764.29|5801.73|5763.73|5802.29|5764.29|5801.73|5763.73|10
1606905490000|2020-12-02 10:38:10|5801.65|5763.65|5801.3|5763.3|5801.65|5763.65|5801.3|5763.3|9
1606905500000|2020-12-02 10:38:20|5801.2|5763.2|5800.83|5762.83|5801.2|5763.2|5800.76|5762.76|8
1606905510000|2020-12-02 10:38:30|5800.91|5762.91|5801.07|5763.07|5801.25|5763.25|5800.84|5762.84|10
1606905520000|2020-12-02 10:38:40|5801.13|5763.13|5801.97|5763.97|5801.97|5763.97|5801.13|5763.13|9
1606905530000|2020-12-02 10:38:50|5801.74|5763.74|5801.41|5763.41|5801.87|5763.87|5801.23|5763.23|9
1606905540000|2020-12-02 10:39:00|5801.33|5763.33|5801.46|5763.46|5801.46|5763.46|5801.21|5763.21|10
1606905550000|2020-12-02 10:39:10|5801.58|5763.58|5801.55|5763.55|5801.66|5763.66|5801.55|5763.55|9
1606905560000|2020-12-02 10:39:20|5801.61|5763.61|5801.28|5763.28|5801.61|5763.61|5801.26|5763.26|8
1606905570000|2020-12-02 10:39:30|5801.27|5763.27|5801.69|5763.69|5801.84|5763.84|5801.25|5763.25|9
1606905580000|2020-12-02 10:39:40|5801.81|5763.81|5801.95|5763.95|5801.95|5763.95|5801.63|5763.63|10
1606905590000|2020-12-02 10:39:50|5801.92|5763.92|5802.13|5764.13|5802.15|5764.15|5801.92|5763.92|9
1606905600000|2020-12-02 10:40:00|5801.96|5763.96|5802.14|5764.14|5802.29|5764.29|5801.96|5763.96|10
1606905610000|2020-12-02 10:40:10|5802.26|5764.26|5802.63|5764.63|5802.63|5764.63|5802.05|5764.05|8
1606905620000|2020-12-02 10:40:20|5802.72|5764.72|5803.74|5765.74|5803.74|5765.74|5802.72|5764.72|9
1606905630000|2020-12-02 10:40:30|5803.79|5765.79|5804.12|5766.12|5804.12|5766.12|5803.77|5765.77|10
1606905640000|2020-12-02 10:40:40|5804.41|5766.41|5805.03|5767.03|5805.03|5767.03|5804.37|5766.37|9
1606905650000|2020-12-02 10:40:50|5805.19|5767.19|5807.16|5769.16|5807.19|5769.19|5805.19|5767.19|9
1606905660000|2020-12-02 10:41:00|5807.12|5769.12|5807.29|5769.29|5807.29|5769.29|5807.04|5769.04|9
1606905670000|2020-12-02 10:41:10|5807.45|5769.45|5807.79|5769.79|5807.93|5769.93|5807.45|5769.45|10
1606905680000|2020-12-02 10:41:20|5807.84|5769.84|5807.23|5769.23|5807.84|5769.84|5807.23|5769.23|10
1606905690000|2020-12-02 10:41:30|5807.28|5769.28|5805.81|5767.81|5807.41|5769.41|5805.81|5767.81|10
1606905700000|2020-12-02 10:41:40|5805.58|5767.58|5803.97|5765.97|5805.58|5767.58|5803.92|5765.92|10
1606905710000|2020-12-02 10:41:50|5803.89|5765.89|5800.35|5762.35|5803.89|5765.89|5800.35|5762.35|10
1606905720000|2020-12-02 10:42:00|5800.06|5762.06|5797.63|5759.63|5800.06|5762.06|5797.63|5759.63|9
1606905730000|2020-12-02 10:42:10|5797.72|5759.72|5798.3|5760.3|5798.3|5760.3|5797.72|5759.72|9
1606905740000|2020-12-02 10:42:20|5798.68|5760.68|5799.24|5761.24|5799.38|5761.38|5798.68|5760.68|9
1606905750000|2020-12-02 10:42:30|5799.39|5761.39|5799.62|5761.62|5799.62|5761.62|5799.24|5761.24|10
1606905760000|2020-12-02 10:42:40|5799.55|5761.55|5799.73|5761.73|5799.97|5761.97|5799.55|5761.55|9
1606905770000|2020-12-02 10:42:50|5799.72|5761.72|5800.22|5762.22|5800.34|5762.34|5799.63|5761.63|10
1606905780000|2020-12-02 10:43:00|5800.23|5762.23|5800.49|5762.49|5800.56|5762.56|5800.21|5762.21|10
1606905790000|2020-12-02 10:43:10|5800.85|5762.85|5800.9|5762.9|5800.9|5762.9|5800.81|5762.81|6
1606905800000|2020-12-02 10:43:20|5800.99|5762.99|5800.59|5762.59|5801.1|5763.1|5800.59|5762.59|10
1606905810000|2020-12-02 10:43:30|5800.68|5762.68|5801.23|5763.23|5801.28|5763.28|5800.66|5762.66|10
1606905820000|2020-12-02 10:43:40|5801.34|5763.34|5802.14|5764.14|5802.14|5764.14|5801.19|5763.19|8
1606905830000|2020-12-02 10:43:50|5802.23|5764.23|5803.02|5765.02|5803.14|5765.14|5802.23|5764.23|10
1606905840000|2020-12-02 10:44:00|5802.93|5764.93|5802.57|5764.57|5803.22|5765.22|5802.57|5764.57|10
1606905850000|2020-12-02 10:44:10|5802.29|5764.29|5800.79|5762.79|5802.29|5764.29|5800.75|5762.75|10
1606905860000|2020-12-02 10:44:20|5800.85|5762.85|5800.57|5762.57|5800.86|5762.86|5800.57|5762.57|10
1606905870000|2020-12-02 10:44:30|5800.45|5762.45|5798.83|5760.83|5800.48|5762.48|5798.83|5760.83|10
1606905880000|2020-12-02 10:44:40|5798.81|5760.81|5798.46|5760.46|5798.81|5760.81|5798.18|5760.18|10
1606905890000|2020-12-02 10:44:50|5798.06|5760.06|5798.15|5760.15|5798.37|5760.37|5797.98|5759.98|9
1606905900000|2020-12-02 10:45:00|5798.32|5760.32|5797.79|5759.79|5798.32|5760.32|5797.79|5759.79|10
1606905910000|2020-12-02 10:45:10|5797.51|5759.51|5796.01|5758.01|5797.51|5759.51|5795.94|5757.94|9
1606905920000|2020-12-02 10:45:20|5795.83|5757.83|5794.54|5756.54|5795.83|5757.83|5794.38|5756.38|10
1606905930000|2020-12-02 10:45:30|5794.55|5756.55|5794.43|5756.43|5794.77|5756.77|5794.28|5756.28|10
1606905940000|2020-12-02 10:45:40|5794.47|5756.47|5795.27|5757.27|5795.27|5757.27|5794.47|5756.47|10
1606905950000|2020-12-02 10:45:50|5795.06|5757.06|5795|5757|5795.35|5757.35|5794.92|5756.92|9
1606905960000|2020-12-02 10:46:00|5794.87|5756.87|5795.13|5757.13|5795.15|5757.15|5794.83|5756.83|10
1606905970000|2020-12-02 10:46:10|5795.21|5757.21|5795.47|5757.47|5795.57|5757.57|5795.1|5757.1|10
1606905980000|2020-12-02 10:46:20|5795.42|5757.42|5795.95|5757.95|5795.95|5757.95|5795.27|5757.27|10
1606905990000|2020-12-02 10:46:30|5795.89|5757.89|5797.44|5759.44|5797.44|5759.44|5795.89|5757.89|10
1606906000000|2020-12-02 10:46:40|5797.85|5759.85|5798.96|5760.96|5798.97|5760.97|5797.85|5759.85|9
1606906010000|2020-12-02 10:46:50|5799.39|5761.39|5801.58|5763.58|5801.58|5763.58|5799.39|5761.39|10
1606906020000|2020-12-02 10:47:00|5801.71|5763.71|5802.78|5764.78|5802.79|5764.79|5801.71|5763.71|10
1606906030000|2020-12-02 10:47:10|5803.09|5765.09|5805.67|5767.67|5805.67|5767.67|5803.09|5765.09|10
1606906040000|2020-12-02 10:47:20|5805.88|5767.88|5806.8|5768.8|5806.8|5768.8|5805.88|5767.88|10
1606906050000|2020-12-02 10:47:30|5807.06|5769.06|5808.06|5770.06|5808.11|5770.11|5807.02|5769.02|10
1606906060000|2020-12-02 10:47:40|5808.12|5770.12|5809.6|5771.6|5809.6|5771.6|5808.12|5770.12|10
1606906070000|2020-12-02 10:47:50|5809.76|5771.76|5811.12|5773.12|5811.12|5773.12|5809.76|5771.76|10
1606906080000|2020-12-02 10:48:00|5811.16|5773.16|5811.11|5773.11|5811.45|5773.45|5811.02|5773.02|10
1606906090000|2020-12-02 10:48:10|5811.03|5773.03|5810.41|5772.41|5811.03|5773.03|5810.41|5772.41|9
1606906100000|2020-12-02 10:48:20|5810.34|5772.34|5810.09|5772.09|5810.34|5772.34|5810.04|5772.04|8
1606906110000|2020-12-02 10:48:30|5810.27|5772.27|5810.15|5772.15|5810.27|5772.27|5810.11|5772.11|9
1606906120000|2020-12-02 10:48:40|5810.19|5772.19|5810.63|5772.63|5810.67|5772.67|5810.19|5772.19|10
1606906130000|2020-12-02 10:48:50|5810.61|5772.61|5810.08|5772.08|5810.69|5772.69|5810.08|5772.08|10
1606906140000|2020-12-02 10:49:00|5809.98|5771.98|5808.65|5770.65|5809.98|5771.98|5808.65|5770.65|9
1606906150000|2020-12-02 10:49:10|5808.59|5770.59|5808.59|5770.59|5808.59|5770.59|5808.23|5770.23|9
1606906160000|2020-12-02 10:49:20|5808.77|5770.77|5809.47|5771.47|5809.47|5771.47|5808.77|5770.77|10
1606906170000|2020-12-02 10:49:30|5809.51|5771.51|5810.4|5772.4|5810.4|5772.4|5809.51|5771.51|10
1606906180000|2020-12-02 10:49:40|5810.5|5772.5|5811.37|5773.37|5811.37|5773.37|5810.23|5772.23|10
1606906190000|2020-12-02 10:49:50|5811.47|5773.47|5811.15|5773.15|5811.71|5773.71|5811.15|5773.15|10
1606906200000|2020-12-02 10:50:00|5811.08|5773.08|5810.78|5772.78|5811.16|5773.16|5810.78|5772.78|10
1606906210000|2020-12-02 10:50:10|5810.71|5772.71|5810|5772|5810.71|5772.71|5809.92|5771.92|9
1606906220000|2020-12-02 10:50:20|5809.8|5771.8|5810.29|5772.29|5810.29|5772.29|5809.8|5771.8|9
1606906230000|2020-12-02 10:50:30|5810.46|5772.46|5810.32|5772.32|5810.46|5772.46|5810.11|5772.11|8
1606906240000|2020-12-02 10:50:40|5810.27|5772.27|5810.96|5772.96|5810.99|5772.99|5810.27|5772.27|10
1606906250000|2020-12-02 10:50:50|5810.98|5772.98|5811.38|5773.38|5811.39|5773.39|5810.98|5772.98|10
1606906260000|2020-12-02 10:51:00|5811.34|5773.34|5811.99|5773.99|5812.02|5774.02|5811.34|5773.34|10
1606906270000|2020-12-02 10:51:10|5812.09|5774.09|5812.57|5774.57|5812.57|5774.57|5812.09|5774.09|9
1606906280000|2020-12-02 10:51:20|5812.79|5774.79|5812.97|5774.97|5813.13|5775.13|5812.79|5774.79|9
1606906290000|2020-12-02 10:51:30|5813.26|5775.26|5815.21|5777.21|5815.21|5777.21|5813.26|5775.26|9
1606906300000|2020-12-02 10:51:40|5815.05|5777.05|5815.75|5777.75|5815.75|5777.75|5815.05|5777.05|10
1606906310000|2020-12-02 10:51:50|5815.73|5777.73|5816.15|5778.15|5816.27|5778.27|5815.73|5777.73|8
1606906320000|2020-12-02 10:52:00|5816.12|5778.12|5815.35|5777.35|5816.14|5778.14|5815.35|5777.35|10
1606906330000|2020-12-02 10:52:10|5815.22|5777.22|5813.9|5775.9|5815.25|5777.25|5813.9|5775.9|10
1606906340000|2020-12-02 10:52:20|5813.91|5775.91|5812.81|5774.81|5813.91|5775.91|5812.81|5774.81|9
1606906350000|2020-12-02 10:52:30|5812.76|5774.76|5811.81|5773.81|5812.76|5774.76|5811.81|5773.81|10
1606906360000|2020-12-02 10:52:40|5811.83|5773.83|5811.21|5773.21|5811.99|5773.99|5811.17|5773.17|10
1606906370000|2020-12-02 10:52:50|5811.09|5773.09|5810.13|5772.13|5811.09|5773.09|5810.13|5772.13|10
1606906380000|2020-12-02 10:53:00|5809.89|5771.89|5808.18|5770.18|5810.04|5772.04|5808.18|5770.18|10
1606906390000|2020-12-02 10:53:10|5808.02|5770.02|5806.48|5768.48|5808.02|5770.02|5806.45|5768.45|10
1606906400000|2020-12-02 10:53:20|5806.28|5768.28|5805.05|5767.05|5806.28|5768.28|5805.05|5767.05|10
1606906410000|2020-12-02 10:53:30|5805.02|5767.02|5805.17|5767.17|5805.18|5767.18|5804.56|5766.56|10
1606906420000|2020-12-02 10:53:40|5805.12|5767.12|5804.91|5766.91|5805.15|5767.15|5804.9|5766.9|10
1606906430000|2020-12-02 10:53:50|5804.89|5766.89|5804.38|5766.38|5804.89|5766.89|5804.38|5766.38|10
1606906440000|2020-12-02 10:54:00|5804.47|5766.47|5804.62|5766.62|5804.7|5766.7|5804.35|5766.35|10
1606906450000|2020-12-02 10:54:10|5804.63|5766.63|5805.88|5767.88|5805.88|5767.88|5804.63|5766.63|10
1606906460000|2020-12-02 10:54:20|5805.98|5767.98|5805.94|5767.94|5806.05|5768.05|5805.66|5767.66|9
1606906470000|2020-12-02 10:54:30|5805.95|5767.95|5804.61|5766.61|5805.95|5767.95|5804.59|5766.59|10
1606906480000|2020-12-02 10:54:40|5804.09|5766.09|5801.65|5763.65|5804.1|5766.1|5801.65|5763.65|10
1606906490000|2020-12-02 10:54:50|5801.59|5763.59|5799.68|5761.68|5801.59|5763.59|5799.68|5761.68|9
1606906500000|2020-12-02 10:55:00|5799.74|5761.74|5799.88|5761.88|5799.88|5761.88|5799.57|5761.57|10
1606906510000|2020-12-02 10:55:10|5799.61|5761.61|5799.22|5761.22|5800.05|5762.05|5799.22|5761.22|10
1606906520000|2020-12-02 10:55:20|5799.21|5761.21|5798.94|5760.94|5799.21|5761.21|5798.58|5760.58|10
1606906530000|2020-12-02 10:55:30|5799.03|5761.03|5798.03|5760.03|5799.03|5761.03|5798.03|5760.03|9
1606906540000|2020-12-02 10:55:40|5798.2|5760.2|5798.03|5760.03|5798.25|5760.25|5797.88|5759.88|9
1606906550000|2020-12-02 10:55:50|5797.96|5759.96|5797.05|5759.05|5797.96|5759.96|5797.05|5759.05|10
1606906560000|2020-12-02 10:56:00|5796.74|5758.74|5794.83|5756.83|5796.74|5758.74|5794.83|5756.83|10
1606906570000|2020-12-02 10:56:10|5794.67|5756.67|5793.3|5755.3|5794.67|5756.67|5793.3|5755.3|9
1606906580000|2020-12-02 10:56:20|5793.18|5755.18|5793.44|5755.44|5793.44|5755.44|5793.12|5755.12|10
1606906590000|2020-12-02 10:56:30|5793.38|5755.38|5793.42|5755.42|5793.42|5755.42|5793.22|5755.22|10
1606906600000|2020-12-02 10:56:40|5793.04|5755.04|5793.13|5755.13|5793.23|5755.23|5792.95|5754.95|10
1606906610000|2020-12-02 10:56:50|5793.04|5755.04|5793.6|5755.6|5793.6|5755.6|5792.93|5754.93|10
1606906620000|2020-12-02 10:57:00|5793.68|5755.68|5795.26|5757.26|5795.26|5757.26|5793.68|5755.68|10
1606906630000|2020-12-02 10:57:10|5795.48|5757.48|5796.48|5758.48|5796.48|5758.48|5795.31|5757.31|10
1606906640000|2020-12-02 10:57:20|5796.65|5758.65|5797|5759|5797.04|5759.04|5796.56|5758.56|10
1606906650000|2020-12-02 10:57:30|5797.12|5759.12|5797.61|5759.61|5797.66|5759.66|5797.01|5759.01|9
1606906660000|2020-12-02 10:57:40|5797.72|5759.72|5798.33|5760.33|5798.33|5760.33|5797.61|5759.61|9
1606906670000|2020-12-02 10:57:50|5798.47|5760.47|5798.85|5760.85|5798.93|5760.93|5798.47|5760.47|9
1606906680000|2020-12-02 10:58:00|5798.81|5760.81|5798.56|5760.56|5798.81|5760.81|5798.52|5760.52|10
1606906690000|2020-12-02 10:58:10|5798.55|5760.55|5799.11|5761.11|5799.11|5761.11|5798.55|5760.55|9
1606906700000|2020-12-02 10:58:20|5799.13|5761.13|5800.47|5762.47|5800.47|5762.47|5798.88|5760.88|10
1606906710000|2020-12-02 10:58:30|5800.64|5762.64|5802.68|5764.68|5802.68|5764.68|5800.64|5762.64|10
1606906720000|2020-12-02 10:58:40|5802.64|5764.64|5803.98|5765.98|5804.21|5766.21|5802.64|5764.64|9
1606906730000|2020-12-02 10:58:50|5803.91|5765.91|5803.59|5765.59|5804.12|5766.12|5803.59|5765.59|10
1606906740000|2020-12-02 10:59:00|5803.66|5765.66|5802.54|5764.54|5803.66|5765.66|5802.54|5764.54|10
1606906750000|2020-12-02 10:59:10|5802.56|5764.56|5802.06|5764.06|5802.56|5764.56|5802.03|5764.03|10
1606906760000|2020-12-02 10:59:20|5801.95|5763.95|5801.9|5763.9|5801.96|5763.96|5801.67|5763.67|10
1606906770000|2020-12-02 10:59:30|5801.96|5763.96|5802.39|5764.39|5802.39|5764.39|5801.95|5763.95|10
1606906780000|2020-12-02 10:59:40|5802.64|5764.64|5802.59|5764.59|5802.7|5764.7|5802.51|5764.51|10
1606906790000|2020-12-02 10:59:50|5802.54|5764.54|5802.1|5764.1|5802.56|5764.56|5802.03|5764.03|10
1606906800000|2020-12-02 11:00:00|5801.88|5763.88|5801.77|5763.77|5801.88|5763.88|5801.48|5763.48|10
1606906810000|2020-12-02 11:00:10|5802.01|5764.01|5803.13|5765.13|5803.14|5765.14|5802.01|5764.01|9
1606906820000|2020-12-02 11:00:20|5803.14|5765.14|5805.25|5767.25|5805.44|5767.44|5803.14|5765.14|10
1606906830000|2020-12-02 11:00:30|5805.57|5767.57|5807.96|5769.96|5807.96|5769.96|5805.57|5767.57|10
1606906840000|2020-12-02 11:00:40|5808.21|5770.21|5809.67|5771.67|5809.67|5771.67|5808.21|5770.21|10
1606906850000|2020-12-02 11:00:50|5809.66|5771.66|5810.17|5772.17|5810.19|5772.19|5809.66|5771.66|10
1606906860000|2020-12-02 11:01:00|5810.5|5772.5|5808.95|5770.95|5810.5|5772.5|5808.95|5770.95|10
1606906870000|2020-12-02 11:01:10|5808.83|5770.83|5809.4|5771.4|5809.4|5771.4|5808.66|5770.66|10
1606906880000|2020-12-02 11:01:20|5809.45|5771.45|5811.03|5773.03|5811.03|5773.03|5809.45|5771.45|9
1606906890000|2020-12-02 11:01:30|5810.99|5772.99|5811.67|5773.67|5811.67|5773.67|5810.99|5772.99|10
1606906900000|2020-12-02 11:01:40|5811.82|5773.82|5812.24|5774.24|5812.24|5774.24|5811.76|5773.76|10
1606906910000|2020-12-02 11:01:50|5812.34|5774.34|5812.37|5774.37|5812.37|5774.37|5812.11|5774.11|10
1606906920000|2020-12-02 11:02:00|5812.3|5774.3|5812.62|5774.62|5812.71|5774.71|5812.3|5774.3|9
1606906930000|2020-12-02 11:02:10|5812.59|5774.59|5812.48|5774.48|5812.59|5774.59|5812.25|5774.25|9
1606906940000|2020-12-02 11:02:20|5812.49|5774.49|5813.28|5775.28|5813.36|5775.36|5812.46|5774.46|9
1606906950000|2020-12-02 11:02:30|5813.32|5775.32|5814.21|5776.21|5814.23|5776.23|5813.32|5775.32|10
1606906960000|2020-12-02 11:02:40|5814.3|5776.3|5815.85|5777.85|5815.85|5777.85|5814.3|5776.3|10
1606906970000|2020-12-02 11:02:50|5816.15|5778.15|5817.7|5779.7|5817.7|5779.7|5816.15|5778.15|9
1606906980000|2020-12-02 11:03:00|5817.77|5779.77|5817.69|5779.69|5818.21|5780.21|5817.37|5779.37|10
1606906990000|2020-12-02 11:03:10|5817.94|5779.94|5818.8|5780.8|5818.8|5780.8|5817.85|5779.85|10
1606907000000|2020-12-02 11:03:20|5818.74|5780.74|5820.6|5782.6|5820.6|5782.6|5818.74|5780.74|10
1606907010000|2020-12-02 11:03:30|5820.74|5782.74|5822.41|5784.41|5822.41|5784.41|5820.74|5782.74|10
1606907020000|2020-12-02 11:03:40|5822.42|5784.42|5822.64|5784.64|5822.64|5784.64|5822.36|5784.36|9
1606907030000|2020-12-02 11:03:50|5822.66|5784.66|5823.39|5785.39|5823.39|5785.39|5822.66|5784.66|10
1606907040000|2020-12-02 11:04:00|5823.23|5785.23|5823.57|5785.57|5823.68|5785.68|5823.21|5785.21|10
1606907050000|2020-12-02 11:04:10|5823.55|5785.55|5825.06|5787.06|5825.08|5787.08|5823.55|5785.55|10
1606907060000|2020-12-02 11:04:20|5825.05|5787.05|5825.85|5787.85|5825.85|5787.85|5825.01|5787.01|10
1606907070000|2020-12-02 11:04:30|5825.75|5787.75|5825.99|5787.99|5825.99|5787.99|5825.7|5787.7|10
1606907080000|2020-12-02 11:04:40|5826.09|5788.09|5826.56|5788.56|5826.69|5788.69|5826.09|5788.09|9
1606907090000|2020-12-02 11:04:50|5827.06|5789.06|5827.31|5789.31|5827.34|5789.34|5826.99|5788.99|10
1606907100000|2020-12-02 11:05:00|5827.66|5789.66|5829.15|5791.15|5829.15|5791.15|5827.66|5789.66|10
1606907110000|2020-12-02 11:05:10|5828.98|5790.98|5831.46|5793.46|5831.46|5793.46|5828.98|5790.98|10
1606907120000|2020-12-02 11:05:20|5830.95|5792.95|5831.68|5793.68|5831.68|5793.68|5830.54|5792.54|10
1606907130000|2020-12-02 11:05:30|5832.48|5794.48|5832.8|5794.8|5832.8|5794.8|5832.26|5794.26|9
1606907140000|2020-12-02 11:05:40|5832.84|5794.84|5833.03|5795.03|5833.03|5795.03|5832.69|5794.69|8
1606907150000|2020-12-02 11:05:50|5832.93|5794.93|5832.84|5794.84|5832.93|5794.93|5832.54|5794.54|10
1606907160000|2020-12-02 11:06:00|5832.77|5794.77|5832.77|5794.77|5833.03|5795.03|5832.77|5794.77|9
1606907170000|2020-12-02 11:06:10|5832.94|5794.94|5833.57|5795.57|5833.63|5795.63|5832.94|5794.94|9
1606907180000|2020-12-02 11:06:20|5833.6|5795.6|5833.69|5795.69|5833.69|5795.69|5833.32|5795.32|9
1606907190000|2020-12-02 11:06:30|5833.65|5795.65|5833.11|5795.11|5833.9|5795.9|5833.11|5795.11|9
1606907200000|2020-12-02 11:06:40|5833.24|5795.24|5832.19|5794.19|5833.24|5795.24|5832.14|5794.14|10
1606907210000|2020-12-02 11:06:50|5831.99|5793.99|5831.91|5793.91|5831.99|5793.99|5831.76|5793.76|9
1606907220000|2020-12-02 11:07:00|5831.92|5793.92|5831.27|5793.27|5832.01|5794.01|5831.27|5793.27|10
1606907230000|2020-12-02 11:07:10|5831.23|5793.23|5831.17|5793.17|5831.25|5793.25|5830.89|5792.89|9
1606907240000|2020-12-02 11:07:20|5831.37|5793.37|5831.92|5793.92|5831.92|5793.92|5831.37|5793.37|10
1606907250000|2020-12-02 11:07:30|5831.91|5793.91|5832.57|5794.57|5832.57|5794.57|5831.91|5793.91|9
1606907260000|2020-12-02 11:07:40|5832.78|5794.78|5833.73|5795.73|5833.73|5795.73|5832.78|5794.78|9
1606907270000|2020-12-02 11:07:50|5833.53|5795.53|5833.23|5795.23|5833.62|5795.62|5833.01|5795.01|8
1606907280000|2020-12-02 11:08:00|5833.33|5795.33|5832.48|5794.48|5833.47|5795.47|5832.48|5794.48|9
1606907290000|2020-12-02 11:08:10|5832.26|5794.26|5830.33|5792.33|5832.26|5794.26|5830.33|5792.33|10
1606907300000|2020-12-02 11:08:20|5829.97|5791.97|5826.51|5788.51|5829.97|5791.97|5826.51|5788.51|10
1606907310000|2020-12-02 11:08:30|5826.79|5788.79|5824.89|5786.89|5826.91|5788.91|5824.89|5786.89|10
1606907320000|2020-12-02 11:08:40|5824.75|5786.75|5821.2|5783.2|5824.75|5786.75|5821.2|5783.2|10
1606907330000|2020-12-02 11:08:50|5821|5783|5817.76|5779.76|5821|5783|5817.76|5779.76|10
1606907340000|2020-12-02 11:09:00|5817.29|5779.29|5814.36|5776.36|5817.37|5779.37|5814.36|5776.36|10
1606907350000|2020-12-02 11:09:10|5814.18|5776.18|5811.26|5773.26|5814.18|5776.18|5811.26|5773.26|10
1606907360000|2020-12-02 11:09:20|5810.87|5772.87|5809.09|5771.09|5810.87|5772.87|5809.09|5771.09|10
1606907370000|2020-12-02 11:09:30|5808.74|5770.74|5808.34|5770.34|5808.82|5770.82|5808.34|5770.34|10
1606907380000|2020-12-02 11:09:40|5808.42|5770.42|5808.36|5770.36|5808.58|5770.58|5807.92|5769.92|10
1606907390000|2020-12-02 11:09:50|5808.61|5770.61|5809.9|5771.9|5809.9|5771.9|5808.56|5770.56|10
1606907400000|2020-12-02 11:10:00|5810.03|5772.03|5809.87|5771.87|5810.24|5772.24|5809.86|5771.86|10
1606907410000|2020-12-02 11:10:10|5809.62|5771.62|5807.82|5769.82|5809.62|5771.62|5807.82|5769.82|10
1606907420000|2020-12-02 11:10:20|5807.78|5769.78|5806.8|5768.8|5807.78|5769.78|5806.73|5768.73|10
1606907430000|2020-12-02 11:10:30|5806.67|5768.67|5805.86|5767.86|5806.87|5768.87|5805.86|5767.86|10
1606907440000|2020-12-02 11:10:40|5805.52|5767.52|5803.63|5765.63|5805.52|5767.52|5803.56|5765.56|10
1606907450000|2020-12-02 11:10:50|5803.42|5765.42|5801.46|5763.46|5803.45|5765.45|5801.29|5763.29|10
1606907460000|2020-12-02 11:11:00|5801.37|5763.37|5800.78|5762.78|5801.37|5763.37|5800.78|5762.78|10
1606907470000|2020-12-02 11:11:10|5800.15|5762.15|5799.54|5761.54|5800.16|5762.16|5799.54|5761.54|10
1606907480000|2020-12-02 11:11:20|5799.4|5761.4|5798.12|5760.12|5799.4|5761.4|5798.11|5760.11|10
1606907490000|2020-12-02 11:11:30|5797.97|5759.97|5797.38|5759.38|5797.97|5759.97|5797.37|5759.37|10
1606907500000|2020-12-02 11:11:40|5797.55|5759.55|5798.08|5760.08|5798.21|5760.21|5797.4|5759.4|10
1606907510000|2020-12-02 11:11:50|5798.14|5760.14|5799.26|5761.26|5799.26|5761.26|5798.14|5760.14|9
1606907520000|2020-12-02 11:12:00|5799.38|5761.38|5798.85|5760.85|5799.46|5761.46|5798.81|5760.81|10
1606907530000|2020-12-02 11:12:10|5798.83|5760.83|5799.36|5761.36|5799.36|5761.36|5798.83|5760.83|10
1606907540000|2020-12-02 11:12:20|5799.57|5761.57|5800.31|5762.31|5800.31|5762.31|5799.57|5761.57|9
1606907550000|2020-12-02 11:12:30|5800.29|5762.29|5800.73|5762.73|5800.81|5762.81|5800.29|5762.29|9
1606907560000|2020-12-02 11:12:40|5800.8|5762.8|5801.44|5763.44|5801.44|5763.44|5800.76|5762.76|9
1606907570000|2020-12-02 11:12:50|5801.76|5763.76|5802.74|5764.74|5802.86|5764.86|5801.76|5763.76|10
1606907580000|2020-12-02 11:13:00|5802.44|5764.44|5802.65|5764.65|5802.65|5764.65|5802.12|5764.12|10
1606907590000|2020-12-02 11:13:10|5802.62|5764.62|5801.34|5763.34|5802.62|5764.62|5801.27|5763.27|9
1606907600000|2020-12-02 11:13:20|5801.46|5763.46|5800.82|5762.82|5801.6|5763.6|5800.82|5762.82|8
1606907610000|2020-12-02 11:13:30|5800.83|5762.83|5799.47|5761.47|5800.89|5762.89|5799.47|5761.47|10
1606907620000|2020-12-02 11:13:40|5798.99|5760.99|5798.84|5760.84|5799.01|5761.01|5798.81|5760.81|9
1606907630000|2020-12-02 11:13:50|5798.71|5760.71|5796.61|5758.61|5798.71|5760.71|5796.61|5758.61|10
1606907640000|2020-12-02 11:14:00|5796.46|5758.46|5794.43|5756.43|5796.46|5758.46|5794.43|5756.43|10
1606907650000|2020-12-02 11:14:10|5794.49|5756.49|5794.34|5756.34|5794.72|5756.72|5794.02|5756.02|10
1606907660000|2020-12-02 11:14:20|5794.44|5756.44|5794.42|5756.42|5794.65|5756.65|5794.23|5756.23|10
1606907670000|2020-12-02 11:14:30|5794.53|5756.53|5794.89|5756.89|5794.92|5756.92|5794.48|5756.48|10
1606907680000|2020-12-02 11:14:40|5794.71|5756.71|5794.86|5756.86|5794.86|5756.86|5794.27|5756.27|9
1606907690000|2020-12-02 11:14:50|5794.87|5756.87|5795.05|5757.05|5795.09|5757.09|5794.74|5756.74|10
1606907700000|2020-12-02 11:15:00|5794.99|5756.99|5793.91|5755.91|5794.99|5756.99|5793.91|5755.91|10
1606907710000|2020-12-02 11:15:10|5794.01|5756.01|5794.4|5756.4|5794.4|5756.4|5793.57|5755.57|10
1606907720000|2020-12-02 11:15:20|5794.66|5756.66|5795.25|5757.25|5795.25|5757.25|5794.66|5756.66|9
1606907730000|2020-12-02 11:15:30|5795.2|5757.2|5796.25|5758.25|5796.25|5758.25|5795.2|5757.2|10
1606907740000|2020-12-02 11:15:40|5796.08|5758.08|5797.48|5759.48|5797.48|5759.48|5796.08|5758.08|9
1606907750000|2020-12-02 11:15:50|5797.67|5759.67|5798.81|5760.81|5798.81|5760.81|5797.67|5759.67|10
1606907760000|2020-12-02 11:16:00|5798.73|5760.73|5798.97|5760.97|5799.17|5761.17|5798.73|5760.73|9
1606907770000|2020-12-02 11:16:10|5799.42|5761.42|5799.08|5761.08|5799.42|5761.42|5798.91|5760.91|10
1606907780000|2020-12-02 11:16:20|5798.71|5760.71|5799.51|5761.51|5799.51|5761.51|5798.71|5760.71|9
1606907790000|2020-12-02 11:16:30|5799.78|5761.78|5800.41|5762.41|5800.46|5762.46|5799.77|5761.77|10
1606907800000|2020-12-02 11:16:40|5800.47|5762.47|5801.12|5763.12|5801.36|5763.36|5800.47|5762.47|10
1606907810000|2020-12-02 11:16:50|5801.26|5763.26|5802.77|5764.77|5802.77|5764.77|5801.26|5763.26|10
1606907820000|2020-12-02 11:17:00|5802.95|5764.95|5803.6|5765.6|5803.6|5765.6|5802.85|5764.85|10
1606907830000|2020-12-02 11:17:10|5803.63|5765.63|5805.03|5767.03|5805.03|5767.03|5803.63|5765.63|8
1606907840000|2020-12-02 11:17:20|5805|5767|5805.75|5767.75|5805.75|5767.75|5804.91|5766.91|10
1606907850000|2020-12-02 11:17:30|5805.98|5767.98|5806.54|5768.54|5806.54|5768.54|5805.98|5767.98|9
1606907860000|2020-12-02 11:17:40|5806.55|5768.55|5807.24|5769.24|5807.24|5769.24|5806.55|5768.55|10
1606907870000|2020-12-02 11:17:50|5807.32|5769.32|5806.89|5768.89|5807.75|5769.75|5806.89|5768.89|10
1606907880000|2020-12-02 11:18:00|5806.63|5768.63|5804.36|5766.36|5806.63|5768.63|5804.36|5766.36|10
1606907890000|2020-12-02 11:18:10|5803.7|5765.7|5800.06|5762.06|5803.7|5765.7|5800.06|5762.06|10
1606907900000|2020-12-02 11:18:20|5799.53|5761.53|5798.05|5760.05|5799.53|5761.53|5798.05|5760.05|10
1606907910000|2020-12-02 11:18:30|5798.03|5760.03|5796.27|5758.27|5798.03|5760.03|5796.27|5758.27|10
1606907920000|2020-12-02 11:18:40|5796.21|5758.21|5795.55|5757.55|5796.21|5758.21|5795.46|5757.46|9
1606907930000|2020-12-02 11:18:50|5795.54|5757.54|5792.99|5754.99|5795.61|5757.61|5792.99|5754.99|9
1606907940000|2020-12-02 11:19:00|5792.88|5754.88|5791.71|5753.71|5792.88|5754.88|5791.68|5753.68|10
1606907950000|2020-12-02 11:19:10|5790.94|5752.94|5791.66|5753.66|5791.66|5753.66|5790.94|5752.94|10
1606907960000|2020-12-02 11:19:20|5791.78|5753.78|5792.56|5754.56|5792.61|5754.61|5791.78|5753.78|10
1606907970000|2020-12-02 11:19:30|5792.83|5754.83|5793.44|5755.44|5793.57|5755.57|5792.83|5754.83|10
1606907980000|2020-12-02 11:19:40|5793.3|5755.3|5794.23|5756.23|5794.23|5756.23|5793.3|5755.3|10
1606907990000|2020-12-02 11:19:50|5794.37|5756.37|5795.11|5757.11|5795.11|5757.11|5794.2|5756.2|10
1606908000000|2020-12-02 11:20:00|5794.88|5756.88|5795.04|5757.04|5795.29|5757.29|5794.81|5756.81|10
1606908010000|2020-12-02 11:20:10|5795.01|5757.01|5793.85|5755.85|5795.01|5757.01|5793.85|5755.85|10
1606908020000|2020-12-02 11:20:20|5793.76|5755.76|5792.25|5754.25|5793.76|5755.76|5792.25|5754.25|10
1606908030000|2020-12-02 11:20:30|5792.16|5754.16|5791.28|5753.28|5792.16|5754.16|5791.16|5753.16|10
1606908040000|2020-12-02 11:20:40|5791.33|5753.33|5790.13|5752.13|5791.33|5753.33|5790.13|5752.13|10
1606908050000|2020-12-02 11:20:50|5790|5752|5789.49|5751.49|5790|5752|5789.32|5751.32|8
1606908060000|2020-12-02 11:21:00|5789.43|5751.43|5788.24|5750.24|5789.47|5751.47|5788.24|5750.24|10
1606908070000|2020-12-02 11:21:10|5787.68|5749.68|5786.9|5748.9|5787.68|5749.68|5786.84|5748.84|10
1606908080000|2020-12-02 11:21:20|5787.09|5749.09|5786.02|5748.02|5787.09|5749.09|5786.02|5748.02|10
1606908090000|2020-12-02 11:21:30|5785.98|5747.98|5784.43|5746.43|5785.98|5747.98|5784.43|5746.43|10
1606908100000|2020-12-02 11:21:40|5784|5746|5782.94|5744.94|5784|5746|5782.92|5744.92|9
1606908110000|2020-12-02 11:21:50|5783.17|5745.17|5783.77|5745.77|5783.92|5745.92|5783.17|5745.17|10
1606908120000|2020-12-02 11:22:00|5783.73|5745.73|5784.04|5746.04|5784.04|5746.04|5783.58|5745.58|9
1606908130000|2020-12-02 11:22:10|5784.14|5746.14|5784.82|5746.82|5784.82|5746.82|5784.01|5746.01|9
1606908140000|2020-12-02 11:22:20|5784.92|5746.92|5786.67|5748.67|5786.67|5748.67|5784.92|5746.92|10
1606908150000|2020-12-02 11:22:30|5786.69|5748.69|5788.67|5750.67|5789|5751|5786.69|5748.69|10
1606908160000|2020-12-02 11:22:40|5788.66|5750.66|5787.92|5749.92|5788.66|5750.66|5787.91|5749.91|10
1606908170000|2020-12-02 11:22:50|5787.95|5749.95|5788.29|5750.29|5788.33|5750.33|5787.95|5749.95|10
1606908180000|2020-12-02 11:23:00|5788.09|5750.09|5788.37|5750.37|5788.42|5750.42|5788.09|5750.09|10
1606908190000|2020-12-02 11:23:10|5788.76|5750.76|5789.59|5751.59|5789.59|5751.59|5788.31|5750.31|10
1606908200000|2020-12-02 11:23:20|5790.12|5752.12|5788.99|5750.99|5790.12|5752.12|5788.99|5750.99|10
1606908210000|2020-12-02 11:23:30|5788.97|5750.97|5790.2|5752.2|5790.2|5752.2|5788.8|5750.8|9
1606908220000|2020-12-02 11:23:40|5790.22|5752.22|5792.24|5754.24|5792.24|5754.24|5790.22|5752.22|10
1606908230000|2020-12-02 11:23:50|5792.44|5754.44|5793.3|5755.3|5793.3|5755.3|5792.38|5754.38|10
1606908240000|2020-12-02 11:24:00|5793.5|5755.5|5796.54|5758.54|5796.54|5758.54|5793.45|5755.45|10
1606908250000|2020-12-02 11:24:10|5797.5|5759.5|5799.51|5761.51|5799.51|5761.51|5797.5|5759.5|10
1606908260000|2020-12-02 11:24:20|5799.89|5761.89|5801.82|5763.82|5801.82|5763.82|5799.89|5761.89|10
1606908270000|2020-12-02 11:24:30|5801.98|5763.98|5803.5|5765.5|5803.5|5765.5|5801.98|5763.98|10
1606908280000|2020-12-02 11:24:40|5803.35|5765.35|5804.03|5766.03|5804.03|5766.03|5803.35|5765.35|10
1606908290000|2020-12-02 11:24:50|5803.88|5765.88|5807.4|5769.4|5807.45|5769.45|5803.88|5765.88|10
1606908300000|2020-12-02 11:25:00|5807.38|5769.38|5808.1|5770.1|5808.1|5770.1|5807.38|5769.38|9
1606908310000|2020-12-02 11:25:10|5808.26|5770.26|5808.35|5770.35|5808.65|5770.65|5808.26|5770.26|8
1606908320000|2020-12-02 11:25:20|5808.47|5770.47|5809.49|5771.49|5809.49|5771.49|5808.47|5770.47|9
1606908330000|2020-12-02 11:25:30|5809.42|5771.42|5815.61|5777.61|5815.61|5777.61|5809.42|5771.42|10
1606908340000|2020-12-02 11:25:40|5816.31|5778.31|5818.88|5780.88|5818.88|5780.88|5816.31|5778.31|10
1606908350000|2020-12-02 11:25:50|5819|5781|5822.64|5784.64|5822.64|5784.64|5818.96|5780.96|10
1606908360000|2020-12-02 11:26:00|5822.98|5784.98|5822.42|5784.42|5822.98|5784.98|5822.17|5784.17|10
1606908370000|2020-12-02 11:26:10|5822.38|5784.38|5822.98|5784.98|5822.98|5784.98|5822.16|5784.16|10
1606908380000|2020-12-02 11:26:20|5823.02|5785.02|5824.85|5786.85|5824.85|5786.85|5822.46|5784.46|10
1606908390000|2020-12-02 11:26:30|5824.84|5786.84|5825.25|5787.25|5825.25|5787.25|5824.04|5786.04|10
1606908400000|2020-12-02 11:26:40|5825.26|5787.26|5825.98|5787.98|5825.98|5787.98|5825.2|5787.2|9
1606908410000|2020-12-02 11:26:50|5826.02|5788.02|5826.26|5788.26|5826.26|5788.26|5825.9|5787.9|10
1606908420000|2020-12-02 11:27:00|5826.2|5788.2|5824.37|5786.37|5826.2|5788.2|5824.37|5786.37|10
1606908430000|2020-12-02 11:27:10|5824.05|5786.05|5824.47|5786.47|5824.47|5786.47|5823.77|5785.77|10
1606908440000|2020-12-02 11:27:20|5824.63|5786.63|5824.46|5786.46|5824.63|5786.63|5824.46|5786.46|10
1606908450000|2020-12-02 11:27:30|5824.56|5786.56|5824.64|5786.64|5824.73|5786.73|5824.56|5786.56|10
1606908460000|2020-12-02 11:27:40|5824.67|5786.67|5824.21|5786.21|5824.82|5786.82|5824.21|5786.21|8
1606908470000|2020-12-02 11:27:50|5824.17|5786.17|5823.52|5785.52|5824.17|5786.17|5823.52|5785.52|10
1606908480000|2020-12-02 11:28:00|5824.09|5786.09|5823.91|5785.91|5824.13|5786.13|5823.44|5785.44|10
1606908490000|2020-12-02 11:28:10|5824.01|5786.01|5824.28|5786.28|5824.28|5786.28|5823.6|5785.6|8
1606908500000|2020-12-02 11:28:20|5824.65|5786.65|5826.33|5788.33|5826.36|5788.36|5824.55|5786.55|10
1606908510000|2020-12-02 11:28:30|5826.42|5788.42|5827.21|5789.21|5827.21|5789.21|5826.38|5788.38|9
1606908520000|2020-12-02 11:28:40|5827.36|5789.36|5829.22|5791.22|5829.22|5791.22|5827.14|5789.14|10
1606908530000|2020-12-02 11:28:50|5829.25|5791.25|5830.82|5792.82|5830.82|5792.82|5829.25|5791.25|10
1606908540000|2020-12-02 11:29:00|5831.26|5793.26|5832.57|5794.57|5832.57|5794.57|5831.26|5793.26|10
1606908550000|2020-12-02 11:29:10|5832.67|5794.67|5833.76|5795.76|5833.86|5795.86|5832.67|5794.67|9
1606908560000|2020-12-02 11:29:20|5833.74|5795.74|5833.21|5795.21|5834.08|5796.08|5833.21|5795.21|10
1606908570000|2020-12-02 11:29:30|5833.22|5795.22|5832.62|5794.62|5833.22|5795.22|5832.46|5794.46|10
1606908580000|2020-12-02 11:29:40|5832.63|5794.63|5831.56|5793.56|5832.83|5794.83|5831.56|5793.56|10
1606908590000|2020-12-02 11:29:50|5831.64|5793.64|5830.4|5792.4|5831.89|5793.89|5830.4|5792.4|10
1606908600000|2020-12-02 11:30:00|5830.23|5792.23|5828.9|5790.9|5830.23|5792.23|5828.9|5790.9|10
1606908610000|2020-12-02 11:30:10|5828.44|5790.44|5827.35|5789.35|5828.45|5790.45|5827.25|5789.25|10
1606908620000|2020-12-02 11:30:20|5827.47|5789.47|5826.31|5788.31|5827.47|5789.47|5826.31|5788.31|9
1606908630000|2020-12-02 11:30:30|5826.44|5788.44|5826.41|5788.41|5826.83|5788.83|5826.41|5788.41|10
1606908640000|2020-12-02 11:30:40|5826.57|5788.57|5824.95|5786.95|5826.6|5788.6|5824.95|5786.95|10
1606908650000|2020-12-02 11:30:50|5824.96|5786.96|5824.77|5786.77|5825.28|5787.28|5824.71|5786.71|10
1606908660000|2020-12-02 11:31:00|5824.88|5786.88|5825|5787|5825|5787|5824.74|5786.74|9
1606908670000|2020-12-02 11:31:10|5824.94|5786.94|5824.47|5786.47|5825.04|5787.04|5824.44|5786.44|9
1606908680000|2020-12-02 11:31:20|5824.4|5786.4|5823.74|5785.74|5824.4|5786.4|5823.57|5785.57|9
1606908690000|2020-12-02 11:31:30|5823.78|5785.78|5822.47|5784.47|5823.78|5785.78|5822.47|5784.47|10
1606908700000|2020-12-02 11:31:40|5822.24|5784.24|5821.99|5783.99|5822.35|5784.35|5821.85|5783.85|10
1606908710000|2020-12-02 11:31:50|5822.09|5784.09|5823.11|5785.11|5823.11|5785.11|5822.02|5784.02|10
1606908720000|2020-12-02 11:32:00|5823.17|5785.17|5823.29|5785.29|5823.29|5785.29|5823.17|5785.17|8
1606908730000|2020-12-02 11:32:10|5823.09|5785.09|5825|5787|5825|5787|5823.09|5785.09|10
1606908740000|2020-12-02 11:32:20|5825.35|5787.35|5827.55|5789.55|5827.55|5789.55|5825.35|5787.35|9
1606908750000|2020-12-02 11:32:30|5827.59|5789.59|5830.82|5792.82|5830.82|5792.82|5827.59|5789.59|10
1606908760000|2020-12-02 11:32:40|5830.85|5792.85|5833.27|5795.27|5833.42|5795.42|5830.85|5792.85|10
1606908770000|2020-12-02 11:32:50|5833.25|5795.25|5834.72|5796.72|5834.72|5796.72|5833.25|5795.25|10
1606908780000|2020-12-02 11:33:00|5834.68|5796.68|5836.84|5798.84|5836.84|5798.84|5834.68|5796.68|10
1606908790000|2020-12-02 11:33:10|5836.8|5798.8|5838.71|5800.71|5838.71|5800.71|5836.8|5798.8|10
1606908800000|2020-12-02 11:33:20|5838.76|5800.76|5839.2|5801.2|5839.2|5801.2|5838.54|5800.54|10
1606908810000|2020-12-02 11:33:30|5839.3|5801.3|5839.67|5801.67|5839.67|5801.67|5839.15|5801.15|10
1606908820000|2020-12-02 11:33:40|5840.17|5802.17|5842.2|5804.2|5842.2|5804.2|5840.17|5802.17|10
1606908830000|2020-12-02 11:33:50|5842.02|5804.02|5841.75|5803.75|5842.26|5804.26|5841.75|5803.75|9
1606908840000|2020-12-02 11:34:00|5841.98|5803.98|5840.32|5802.32|5841.98|5803.98|5840.32|5802.32|10
1606908850000|2020-12-02 11:34:10|5840.26|5802.26|5841.69|5803.69|5841.69|5803.69|5840.26|5802.26|10
1606908860000|2020-12-02 11:34:20|5841.76|5803.76|5842.51|5804.51|5842.51|5804.51|5841.76|5803.76|9
1606908870000|2020-12-02 11:34:30|5842.34|5804.34|5841.97|5803.97|5842.61|5804.61|5841.97|5803.97|9
1606908880000|2020-12-02 11:34:40|5841.76|5803.76|5840.18|5802.18|5841.76|5803.76|5840.18|5802.18|10
1606908890000|2020-12-02 11:34:50|5840.17|5802.17|5839.85|5801.85|5840.24|5802.24|5839.55|5801.55|10
1606908900000|2020-12-02 11:35:00|5839.67|5801.67|5839.5|5801.5|5839.67|5801.67|5839.28|5801.28|8
1606908910000|2020-12-02 11:35:10|5839.23|5801.23|5838.05|5800.05|5839.23|5801.23|5838.05|5800.05|9
1606908920000|2020-12-02 11:35:20|5837.91|5799.91|5836.69|5798.69|5837.91|5799.91|5836.69|5798.69|9
1606908930000|2020-12-02 11:35:30|5836.6|5798.6|5836.18|5798.18|5836.61|5798.61|5836.07|5798.07|10
1606908940000|2020-12-02 11:35:40|5836.17|5798.17|5836.37|5798.37|5836.67|5798.67|5836.17|5798.17|10
1606908950000|2020-12-02 11:35:50|5836.44|5798.44|5836.21|5798.21|5836.78|5798.78|5836.21|5798.21|10
1606908960000|2020-12-02 11:36:00|5836.68|5798.68|5835.78|5797.78|5836.68|5798.68|5835.78|5797.78|9
1606908970000|2020-12-02 11:36:10|5835.8|5797.8|5836.27|5798.27|5836.27|5798.27|5835.68|5797.68|9
1606908980000|2020-12-02 11:36:20|5836.23|5798.23|5837.28|5799.28|5837.28|5799.28|5836.02|5798.02|9
1606908990000|2020-12-02 11:36:30|5837.21|5799.21|5838.24|5800.24|5838.32|5800.32|5837.21|5799.21|10
1606909000000|2020-12-02 11:36:40|5838.19|5800.19|5838.77|5800.77|5838.77|5800.77|5837.72|5799.72|10
1606909010000|2020-12-02 11:36:50|5838.81|5800.81|5838.96|5800.96|5838.96|5800.96|5838.63|5800.63|10
1606909020000|2020-12-02 11:37:00|5838.87|5800.87|5838.06|5800.06|5839.04|5801.04|5838.06|5800.06|10
1606909030000|2020-12-02 11:37:10|5838.11|5800.11|5836.99|5798.99|5838.11|5800.11|5836.93|5798.93|10
1606909040000|2020-12-02 11:37:20|5836.8|5798.8|5836.11|5798.11|5836.8|5798.8|5836.08|5798.08|9
1606909050000|2020-12-02 11:37:30|5835.96|5797.96|5836.54|5798.54|5836.54|5798.54|5835.96|5797.96|9
1606909060000|2020-12-02 11:37:40|5836.51|5798.51|5836.97|5798.97|5836.97|5798.97|5836.51|5798.51|9
1606909070000|2020-12-02 11:37:50|5837|5799|5836.81|5798.81|5837.15|5799.15|5836.8|5798.8|9
1606909080000|2020-12-02 11:38:00|5836.89|5798.89|5837.81|5799.81|5837.81|5799.81|5836.84|5798.84|10
1606909090000|2020-12-02 11:38:10|5838.02|5800.02|5837.42|5799.42|5838.32|5800.32|5837.4|5799.4|9
1606909100000|2020-12-02 11:38:20|5837.4|5799.4|5836.65|5798.65|5837.4|5799.4|5836.65|5798.65|9
1606909110000|2020-12-02 11:38:30|5836.61|5798.61|5835.81|5797.81|5836.61|5798.61|5835.75|5797.75|10
1606909120000|2020-12-02 11:38:40|5835.54|5797.54|5835.23|5797.23|5835.73|5797.73|5835.23|5797.23|10
1606909130000|2020-12-02 11:38:50|5835.11|5797.11|5834.47|5796.47|5835.13|5797.13|5834.47|5796.47|10
1606909140000|2020-12-02 11:39:00|5834.49|5796.49|5835.19|5797.19|5835.19|5797.19|5834.49|5796.49|8
1606909150000|2020-12-02 11:39:10|5835.18|5797.18|5835|5797|5835.18|5797.18|5834.82|5796.82|10
1606909160000|2020-12-02 11:39:20|5834.84|5796.84|5834.18|5796.18|5835.09|5797.09|5834.18|5796.18|8
1606909170000|2020-12-02 11:39:30|5834.16|5796.16|5833.68|5795.68|5834.16|5796.16|5833.59|5795.59|9
1606909180000|2020-12-02 11:39:40|5833.79|5795.79|5833.16|5795.16|5834.13|5796.13|5833.16|5795.16|9
1606909190000|2020-12-02 11:39:50|5833.07|5795.07|5832.72|5794.72|5833.18|5795.18|5832.64|5794.64|10
1606909200000|2020-12-02 11:40:00|5832.76|5794.76|5833.1|5795.1|5833.1|5795.1|5832.6|5794.6|9
1606909210000|2020-12-02 11:40:10|5833.19|5795.19|5833.24|5795.24|5833.27|5795.27|5832.93|5794.93|10
1606909220000|2020-12-02 11:40:20|5833.33|5795.33|5833.91|5795.91|5834.1|5796.1|5833.33|5795.33|10
1606909230000|2020-12-02 11:40:30|5833.81|5795.81|5833.27|5795.27|5833.81|5795.81|5833.18|5795.18|10
1606909240000|2020-12-02 11:40:40|5833.31|5795.31|5833.76|5795.76|5833.76|5795.76|5833.11|5795.11|10
1606909250000|2020-12-02 11:40:50|5833.7|5795.7|5835.73|5797.73|5835.73|5797.73|5833.55|5795.55|10
1606909260000|2020-12-02 11:41:00|5835.99|5797.99|5836.4|5798.4|5836.4|5798.4|5835.99|5797.99|10
1606909270000|2020-12-02 11:41:10|5836.32|5798.32|5835.87|5797.87|5836.32|5798.32|5835.8|5797.8|10
1606909280000|2020-12-02 11:41:20|5835.61|5797.61|5834.2|5796.2|5835.61|5797.61|5834.2|5796.2|10
1606909290000|2020-12-02 11:41:30|5833.88|5795.88|5832.43|5794.43|5833.96|5795.96|5832.43|5794.43|10
1606909300000|2020-12-02 11:41:40|5832.3|5794.3|5830.74|5792.74|5832.3|5794.3|5830.74|5792.74|9
1606909310000|2020-12-02 11:41:50|5830.67|5792.67|5828.26|5790.26|5830.67|5792.67|5828.26|5790.26|10
1606909320000|2020-12-02 11:42:00|5828.2|5790.2|5825.6|5787.6|5828.2|5790.2|5825.6|5787.6|10
1606909330000|2020-12-02 11:42:10|5825.43|5787.43|5822.58|5784.58|5825.43|5787.43|5822.58|5784.58|10
1606909340000|2020-12-02 11:42:20|5822.23|5784.23|5820.15|5782.15|5822.23|5784.23|5820.15|5782.15|10
1606909350000|2020-12-02 11:42:30|5820.18|5782.18|5821.09|5783.09|5821.09|5783.09|5820.12|5782.12|10
1606909360000|2020-12-02 11:42:40|5821.02|5783.02|5823.05|5785.05|5823.05|5785.05|5820.95|5782.95|10
1606909370000|2020-12-02 11:42:50|5823.43|5785.43|5824.17|5786.17|5824.17|5786.17|5823.43|5785.43|10
1606909380000|2020-12-02 11:43:00|5824.35|5786.35|5825.07|5787.07|5825.08|5787.08|5824.35|5786.35|8
1606909390000|2020-12-02 11:43:10|5825.06|5787.06|5824.04|5786.04|5825.06|5787.06|5824.04|5786.04|10
1606909400000|2020-12-02 11:43:20|5823.71|5785.71|5822.79|5784.79|5823.71|5785.71|5822.68|5784.68|9
1606909410000|2020-12-02 11:43:30|5823.01|5785.01|5822.79|5784.79|5823.01|5785.01|5822.53|5784.53|10
1606909420000|2020-12-02 11:43:40|5822.74|5784.74|5821.53|5783.53|5822.79|5784.79|5821.53|5783.53|10
1606909430000|2020-12-02 11:43:50|5821.44|5783.44|5821.62|5783.62|5821.67|5783.67|5821.32|5783.32|9
1606909440000|2020-12-02 11:44:00|5821.31|5783.31|5821.81|5783.81|5821.81|5783.81|5821.24|5783.24|9
1606909450000|2020-12-02 11:44:10|5821.83|5783.83|5822.87|5784.87|5822.87|5784.87|5821.83|5783.83|10
1606909460000|2020-12-02 11:44:20|5822.93|5784.93|5822.61|5784.61|5822.94|5784.94|5822.33|5784.33|10
1606909470000|2020-12-02 11:44:30|5822.8|5784.8|5821.06|5783.06|5822.8|5784.8|5821.06|5783.06|10
1606909480000|2020-12-02 11:44:40|5820.65|5782.65|5821.36|5783.36|5821.57|5783.57|5820.65|5782.65|10
1606909490000|2020-12-02 11:44:50|5821.2|5783.2|5821.39|5783.39|5821.49|5783.49|5820.96|5782.96|10
1606909500000|2020-12-02 11:45:00|5821.46|5783.46|5821.62|5783.62|5821.93|5783.93|5821.46|5783.46|10
1606909510000|2020-12-02 11:45:10|5821.75|5783.75|5821.24|5783.24|5821.95|5783.95|5821.24|5783.24|10
1606909520000|2020-12-02 11:45:20|5821.36|5783.36|5821.04|5783.04|5821.36|5783.36|5821.02|5783.02|10
1606909530000|2020-12-02 11:45:30|5820.88|5782.88|5820.72|5782.72|5820.88|5782.88|5820.45|5782.45|10
1606909540000|2020-12-02 11:45:40|5820.67|5782.67|5821.03|5783.03|5821.03|5783.03|5820.61|5782.61|10
1606909550000|2020-12-02 11:45:50|5821.07|5783.07|5821.31|5783.31|5821.31|5783.31|5821.07|5783.07|6
1606909560000|2020-12-02 11:46:00|5821.3|5783.3|5821.28|5783.28|5821.3|5783.3|5821.11|5783.11|9
1606909570000|2020-12-02 11:46:10|5821.19|5783.19|5821.27|5783.27|5821.42|5783.42|5821.19|5783.19|10
1606909580000|2020-12-02 11:46:20|5821.26|5783.26|5821.29|5783.29|5821.29|5783.29|5821.05|5783.05|9
1606909590000|2020-12-02 11:46:30|5820.93|5782.93|5819.29|5781.29|5821.02|5783.02|5819.29|5781.29|9
1606909600000|2020-12-02 11:46:40|5818.86|5780.86|5816.56|5778.56|5818.86|5780.86|5816.56|5778.56|10
1606909610000|2020-12-02 11:46:50|5816.52|5778.52|5814.24|5776.24|5816.52|5778.52|5814.24|5776.24|10
1606909620000|2020-12-02 11:47:00|5813.51|5775.51|5812.09|5774.09|5813.52|5775.52|5812.09|5774.09|10
1606909630000|2020-12-02 11:47:10|5811.75|5773.75|5809.24|5771.24|5811.75|5773.75|5809.15|5771.15|10
1606909640000|2020-12-02 11:47:20|5809.3|5771.3|5809.28|5771.28|5809.34|5771.34|5809.14|5771.14|10
1606909650000|2020-12-02 11:47:30|5809.42|5771.42|5809.47|5771.47|5809.57|5771.57|5809.22|5771.22|8
1606909660000|2020-12-02 11:47:40|5809.5|5771.5|5808.7|5770.7|5809.5|5771.5|5808.43|5770.43|10
1606909670000|2020-12-02 11:47:50|5808.61|5770.61|5808.22|5770.22|5808.61|5770.61|5808.06|5770.06|9
1606909680000|2020-12-02 11:48:00|5808.2|5770.2|5807.98|5769.98|5808.53|5770.53|5807.98|5769.98|10
1606909690000|2020-12-02 11:48:10|5807.82|5769.82|5805.02|5767.02|5807.82|5769.82|5805.02|5767.02|9
1606909700000|2020-12-02 11:48:20|5805.05|5767.05|5804.28|5766.28|5805.05|5767.05|5804.28|5766.28|9
1606909710000|2020-12-02 11:48:30|5803.95|5765.95|5804.1|5766.1|5804.24|5766.24|5803.95|5765.95|10
1606909720000|2020-12-02 11:48:40|5803.98|5765.98|5802.89|5764.89|5803.98|5765.98|5802.61|5764.61|10
1606909730000|2020-12-02 11:48:50|5802.58|5764.58|5802.46|5764.46|5802.6|5764.6|5802.29|5764.29|10
1606909740000|2020-12-02 11:49:00|5802.4|5764.4|5801.88|5763.88|5802.4|5764.4|5801.59|5763.59|9
1606909750000|2020-12-02 11:49:10|5801.81|5763.81|5801.44|5763.44|5801.82|5763.82|5801.18|5763.18|9
1606909760000|2020-12-02 11:49:20|5801.65|5763.65|5801.52|5763.52|5801.85|5763.85|5801.52|5763.52|10
1606909770000|2020-12-02 11:49:30|5801.56|5763.56|5800.79|5762.79|5801.56|5763.56|5800.79|5762.79|10
1606909780000|2020-12-02 11:49:40|5801.01|5763.01|5801.02|5763.02|5801.25|5763.25|5800.82|5762.82|9
1606909790000|2020-12-02 11:49:50|5801.11|5763.11|5801.46|5763.46|5801.68|5763.68|5801.11|5763.11|10
1606909800000|2020-12-02 11:50:00|5801.41|5763.41|5801.78|5763.78|5801.79|5763.79|5801.09|5763.09|10
1606909810000|2020-12-02 11:50:10|5801.9|5763.9|5803.66|5765.66|5803.66|5765.66|5801.68|5763.68|10
1606909820000|2020-12-02 11:50:20|5803.85|5765.85|5804.85|5766.85|5804.85|5766.85|5803.85|5765.85|9
1606909830000|2020-12-02 11:50:30|5804.89|5766.89|5806.77|5768.77|5806.77|5768.77|5804.89|5766.89|10
1606909840000|2020-12-02 11:50:40|5807.15|5769.15|5808.07|5770.07|5808.07|5770.07|5807.15|5769.15|10
1606909850000|2020-12-02 11:50:50|5807.89|5769.89|5808.76|5770.76|5808.76|5770.76|5807.89|5769.89|10
1606909860000|2020-12-02 11:51:00|5809.08|5771.08|5808.61|5770.61|5809.08|5771.08|5808.61|5770.61|9
1606909870000|2020-12-02 11:51:10|5808.25|5770.25|5807.91|5769.91|5808.48|5770.48|5807.91|5769.91|10
1606909880000|2020-12-02 11:51:20|5807.82|5769.82|5805.84|5767.84|5807.82|5769.82|5805.84|5767.84|10
1606909890000|2020-12-02 11:51:30|5805.68|5767.68|5805.23|5767.23|5805.68|5767.68|5804.95|5766.95|9
1606909900000|2020-12-02 11:51:40|5805.25|5767.25|5803.86|5765.86|5805.25|5767.25|5803.86|5765.86|10
1606909910000|2020-12-02 11:51:50|5803.76|5765.76|5803.51|5765.51|5803.76|5765.76|5803.22|5765.22|10
1606909920000|2020-12-02 11:52:00|5803.4|5765.4|5803.04|5765.04|5803.8|5765.8|5803.04|5765.04|10
1606909930000|2020-12-02 11:52:10|5802.92|5764.92|5802.63|5764.63|5802.92|5764.92|5802.32|5764.32|10
1606909940000|2020-12-02 11:52:20|5803.3|5765.3|5804.74|5766.74|5804.74|5766.74|5803.3|5765.3|10
1606909950000|2020-12-02 11:52:30|5804.64|5766.64|5805.41|5767.41|5805.51|5767.51|5804.64|5766.64|10
1606909960000|2020-12-02 11:52:40|5805.63|5767.63|5806.65|5768.65|5806.65|5768.65|5805.63|5767.63|9
1606909970000|2020-12-02 11:52:50|5806.46|5768.46|5806.53|5768.53|5806.76|5768.76|5806.43|5768.43|10
1606909980000|2020-12-02 11:53:00|5806.54|5768.54|5806.82|5768.82|5806.99|5768.99|5806.54|5768.54|10
1606909990000|2020-12-02 11:53:10|5806.93|5768.93|5807.52|5769.52|5807.52|5769.52|5806.93|5768.93|10
1606910000000|2020-12-02 11:53:20|5808|5770|5808.04|5770.04|5808.04|5770.04|5807.71|5769.71|9
1606910010000|2020-12-02 11:53:30|5808.12|5770.12|5808.32|5770.32|5808.62|5770.62|5808.12|5770.12|9
1606910020000|2020-12-02 11:53:40|5808.4|5770.4|5809.11|5771.11|5809.11|5771.11|5808.4|5770.4|10
1606910030000|2020-12-02 11:53:50|5809.23|5771.23|5809.12|5771.12|5809.26|5771.26|5808.92|5770.92|10
1606910040000|2020-12-02 11:54:00|5809.13|5771.13|5807.82|5769.82|5809.27|5771.27|5807.82|5769.82|10
1606910050000|2020-12-02 11:54:10|5807.74|5769.74|5807.94|5769.94|5808.23|5770.23|5807.74|5769.74|10
1606910060000|2020-12-02 11:54:20|5808.2|5770.2|5808.63|5770.63|5808.63|5770.63|5808.09|5770.09|10
1606910070000|2020-12-02 11:54:30|5808.94|5770.94|5809.79|5771.79|5809.79|5771.79|5808.94|5770.94|9
1606910080000|2020-12-02 11:54:40|5809.77|5771.77|5810|5772|5810|5772|5809.68|5771.68|8
1606910090000|2020-12-02 11:54:50|5810.12|5772.12|5812.36|5774.36|5812.36|5774.36|5810.12|5772.12|10
1606910100000|2020-12-02 11:55:00|5812.77|5774.77|5814.72|5776.72|5814.72|5776.72|5812.77|5774.77|10
1606910110000|2020-12-02 11:55:10|5815.2|5777.2|5816.65|5778.65|5816.75|5778.75|5815.2|5777.2|10
1606910120000|2020-12-02 11:55:20|5816.78|5778.78|5816.75|5778.75|5816.91|5778.91|5816.72|5778.72|8
1606910130000|2020-12-02 11:55:30|5816.76|5778.76|5815.66|5777.66|5816.76|5778.76|5815.66|5777.66|9
1606910140000|2020-12-02 11:55:40|5815.72|5777.72|5815.65|5777.65|5815.81|5777.81|5815.61|5777.61|9
1606910150000|2020-12-02 11:55:50|5815.68|5777.68|5815.18|5777.18|5815.74|5777.74|5815.11|5777.11|10
1606910160000|2020-12-02 11:56:00|5815.15|5777.15|5814.6|5776.6|5815.15|5777.15|5814.47|5776.47|10
1606910170000|2020-12-02 11:56:10|5814.56|5776.56|5814.57|5776.57|5814.57|5776.57|5814.41|5776.41|9
1606910180000|2020-12-02 11:56:20|5814.64|5776.64|5814.81|5776.81|5815.19|5777.19|5814.64|5776.64|9
1606910190000|2020-12-02 11:56:30|5814.78|5776.78|5816.34|5778.34|5816.41|5778.41|5814.78|5776.78|10
1606910200000|2020-12-02 11:56:40|5816.31|5778.31|5815.98|5777.98|5816.59|5778.59|5815.98|5777.98|9
1606910210000|2020-12-02 11:56:50|5815.81|5777.81|5814.75|5776.75|5815.81|5777.81|5814.75|5776.75|10
1606910220000|2020-12-02 11:57:00|5815.06|5777.06|5816.13|5778.13|5816.13|5778.13|5815.06|5777.06|9
1606910230000|2020-12-02 11:57:10|5816.19|5778.19|5816.53|5778.53|5816.53|5778.53|5816.07|5778.07|10
1606910240000|2020-12-02 11:57:20|5816.89|5778.89|5817.62|5779.62|5817.62|5779.62|5816.89|5778.89|9
1606910250000|2020-12-02 11:57:30|5817.51|5779.51|5816.96|5778.96|5817.51|5779.51|5816.96|5778.96|10
1606910260000|2020-12-02 11:57:40|5816.94|5778.94|5816.66|5778.66|5817.24|5779.24|5816.66|5778.66|9
1606910270000|2020-12-02 11:57:50|5816.47|5778.47|5816.69|5778.69|5816.87|5778.87|5816.23|5778.23|10
1606910280000|2020-12-02 11:58:00|5816.64|5778.64|5816.61|5778.61|5816.67|5778.67|5816.52|5778.52|10
1606910290000|2020-12-02 11:58:10|5816.73|5778.73|5817.31|5779.31|5817.31|5779.31|5816.59|5778.59|10
1606910300000|2020-12-02 11:58:20|5817.25|5779.25|5818.11|5780.11|5818.13|5780.13|5817.25|5779.25|10
1606910310000|2020-12-02 11:58:30|5818.61|5780.61|5818.8|5780.8|5818.96|5780.96|5818.61|5780.61|9
1606910320000|2020-12-02 11:58:40|5818.66|5780.66|5818.51|5780.51|5818.8|5780.8|5818.42|5780.42|10
1606910330000|2020-12-02 11:58:50|5818.55|5780.55|5819|5781|5819|5781|5818.53|5780.53|9
1606910340000|2020-12-02 11:59:00|5818.91|5780.91|5819.23|5781.23|5819.37|5781.37|5818.88|5780.88|9
1606910350000|2020-12-02 11:59:10|5819.36|5781.36|5820.65|5782.65|5820.65|5782.65|5819.17|5781.17|9
1606910360000|2020-12-02 11:59:20|5820.73|5782.73|5821.14|5783.14|5821.14|5783.14|5820.73|5782.73|10
1606910370000|2020-12-02 11:59:30|5821.11|5783.11|5821.73|5783.73|5821.73|5783.73|5821.09|5783.09|8
1606910380000|2020-12-02 11:59:40|5821.89|5783.89|5823.04|5785.04|5823.04|5785.04|5821.89|5783.89|10
1606910390000|2020-12-02 11:59:50|5823.1|5785.1|5822.07|5784.07|5823.14|5785.14|5822.07|5784.07|9
1606910400000|2020-12-02 12:00:00|5821.61|5783.61|5819.92|5781.92|5821.61|5783.61|5819.92|5781.92|10
1606910410000|2020-12-02 12:00:10|5819.68|5781.68|5818.55|5780.55|5819.68|5781.68|5818.55|5780.55|9
1606910420000|2020-12-02 12:00:20|5818.32|5780.32|5816.34|5778.34|5818.32|5780.32|5816.34|5778.34|10
1606910430000|2020-12-02 12:00:30|5816.06|5778.06|5815.63|5777.63|5816.22|5778.22|5815.63|5777.63|10
1606910440000|2020-12-02 12:00:40|5815.74|5777.74|5804.17|5766.17|5815.74|5777.74|5804.17|5766.17|10
1606910450000|2020-12-02 12:00:50|5804.71|5766.71|5796.28|5758.28|5804.71|5766.71|5796.28|5758.28|10
1606910460000|2020-12-02 12:01:00|5796.21|5758.21|5791.39|5753.39|5796.21|5758.21|5791.39|5753.39|10
1606910470000|2020-12-02 12:01:10|5791.33|5753.33|5790.61|5752.61|5791.49|5753.49|5790.61|5752.61|9
1606910480000|2020-12-02 12:01:20|5790.27|5752.27|5788.47|5750.47|5790.32|5752.32|5788.45|5750.45|10
1606910490000|2020-12-02 12:01:30|5788.43|5750.43|5786.03|5748.03|5788.43|5750.43|5786.03|5748.03|9
1606910500000|2020-12-02 12:01:40|5785.96|5747.96|5785.89|5747.89|5786.11|5748.11|5785.63|5747.63|10
1606910510000|2020-12-02 12:01:50|5786.3|5748.3|5779.83|5741.83|5786.3|5748.3|5779.83|5741.83|10
1606910520000|2020-12-02 12:02:00|5780|5742|5779.04|5741.04|5781.63|5743.63|5779.04|5741.04|10
1606910530000|2020-12-02 12:02:10|5778.96|5740.96|5778.9|5740.9|5779.55|5741.55|5778.41|5740.41|10
1606910540000|2020-12-02 12:02:20|5779.29|5741.29|5781.48|5743.48|5781.76|5743.76|5779.11|5741.11|10
1606910550000|2020-12-02 12:02:30|5781.73|5743.73|5781.85|5743.85|5782.36|5744.36|5781.73|5743.73|10
1606910560000|2020-12-02 12:02:40|5781.87|5743.87|5780.39|5742.39|5781.87|5743.87|5780.06|5742.06|10
1606910570000|2020-12-02 12:02:50|5780.26|5742.26|5779.56|5741.56|5780.26|5742.26|5779.56|5741.56|10
1606910580000|2020-12-02 12:03:00|5779.5|5741.5|5777.67|5739.67|5779.5|5741.5|5777.67|5739.67|9
1606910590000|2020-12-02 12:03:10|5777.75|5739.75|5771.84|5733.84|5777.75|5739.75|5771.84|5733.84|10
1606910600000|2020-12-02 12:03:20|5771.83|5733.83|5767.8|5729.8|5771.83|5733.83|5767.8|5729.8|10
1606910610000|2020-12-02 12:03:30|5768.17|5730.17|5765.57|5727.57|5768.26|5730.26|5765.57|5727.57|9
1606910620000|2020-12-02 12:03:40|5764.78|5726.78|5763.41|5725.41|5764.85|5726.85|5763.41|5725.41|10
1606910630000|2020-12-02 12:03:50|5762.8|5724.8|5758.68|5720.68|5762.8|5724.8|5758.68|5720.68|10
1606910640000|2020-12-02 12:04:00|5758.38|5720.38|5757.03|5719.03|5758.38|5720.38|5757.03|5719.03|10
1606910650000|2020-12-02 12:04:10|5756.08|5718.08|5752.65|5714.65|5756.08|5718.08|5752.01|5714.01|10
1606910660000|2020-12-02 12:04:20|5753.09|5715.09|5751.36|5713.36|5753.16|5715.16|5751.3|5713.3|10
1606910670000|2020-12-02 12:04:30|5750.59|5712.59|5753.98|5715.98|5753.98|5715.98|5749.83|5711.83|10
1606910680000|2020-12-02 12:04:40|5753.7|5715.7|5751.37|5713.37|5753.7|5715.7|5751.37|5713.37|9
1606910690000|2020-12-02 12:04:50|5751.3|5713.3|5739.14|5701.14|5751.3|5713.3|5739.14|5701.14|10
1606910700000|2020-12-02 12:05:00|5739.12|5701.12|5737.25|5699.25|5739.12|5701.12|5736.97|5698.97|10
1606910710000|2020-12-02 12:05:10|5736.98|5698.98|5735.83|5697.83|5736.98|5698.98|5735.83|5697.83|10
1606910720000|2020-12-02 12:05:20|5736.03|5698.03|5732.98|5694.98|5736.03|5698.03|5732.98|5694.98|10
1606910730000|2020-12-02 12:05:30|5732.87|5694.87|5731.38|5693.38|5732.87|5694.87|5730.39|5692.39|10
1606910740000|2020-12-02 12:05:40|5731.04|5693.04|5737.16|5699.16|5737.16|5699.16|5730.83|5692.83|10
1606910750000|2020-12-02 12:05:50|5737.84|5699.84|5741.78|5703.78|5741.78|5703.78|5737.34|5699.34|10
1606910760000|2020-12-02 12:06:00|5742.3|5704.3|5741.51|5703.51|5742.61|5704.61|5741.15|5703.15|10
1606910770000|2020-12-02 12:06:10|5741.7|5703.7|5742.06|5704.06|5742.06|5704.06|5740.83|5702.83|10
1606910780000|2020-12-02 12:06:20|5742.04|5704.04|5741.91|5703.91|5742.13|5704.13|5741.57|5703.57|10
1606910790000|2020-12-02 12:06:30|5741.71|5703.71|5740.9|5702.9|5741.71|5703.71|5740.9|5702.9|10
1606910800000|2020-12-02 12:06:40|5740.7|5702.7|5742.7|5704.7|5742.7|5704.7|5740.64|5702.64|9
1606910810000|2020-12-02 12:06:50|5742.76|5704.76|5742.12|5704.12|5743.52|5705.52|5742.1|5704.1|10
1606910820000|2020-12-02 12:07:00|5741.83|5703.83|5740.75|5702.75|5741.83|5703.83|5740.3|5702.3|9
1606910830000|2020-12-02 12:07:10|5740.87|5702.87|5741.73|5703.73|5741.73|5703.73|5740.49|5702.49|10
1606910840000|2020-12-02 12:07:20|5742.18|5704.18|5745.56|5707.56|5745.56|5707.56|5742.18|5704.18|10
1606910850000|2020-12-02 12:07:30|5746.02|5708.02|5747.08|5709.08|5747.12|5709.12|5746.02|5708.02|10
1606910860000|2020-12-02 12:07:40|5746.91|5708.91|5747.62|5709.62|5747.62|5709.62|5746.7|5708.7|9
1606910870000|2020-12-02 12:07:50|5747.6|5709.6|5747.89|5709.89|5747.89|5709.89|5747.36|5709.36|10
1606910880000|2020-12-02 12:08:00|5748.39|5710.39|5749.37|5711.37|5749.4|5711.4|5748.39|5710.39|10
1606910890000|2020-12-02 12:08:10|5749.51|5711.51|5753.84|5715.84|5753.84|5715.84|5749.51|5711.51|10
1606910900000|2020-12-02 12:08:20|5755.1|5717.1|5756.33|5718.33|5757.19|5719.19|5755.1|5717.1|10
1606910910000|2020-12-02 12:08:30|5756.87|5718.87|5752.75|5714.75|5756.87|5718.87|5752.75|5714.75|9
1606910920000|2020-12-02 12:08:40|5752.37|5714.37|5750.73|5712.73|5752.37|5714.37|5750.38|5712.38|9
1606910930000|2020-12-02 12:08:50|5750.64|5712.64|5749.9|5711.9|5750.65|5712.65|5749.68|5711.68|10
1606910940000|2020-12-02 12:09:00|5749.75|5711.75|5752.12|5714.12|5752.12|5714.12|5749.75|5711.75|10
1606910950000|2020-12-02 12:09:10|5752.59|5714.59|5753.4|5715.4|5754.28|5716.28|5752.59|5714.59|10
1606910960000|2020-12-02 12:09:20|5753.86|5715.86|5753.14|5715.14|5754.16|5716.16|5753.14|5715.14|10
1606910970000|2020-12-02 12:09:30|5752.54|5714.54|5751.27|5713.27|5752.54|5714.54|5751.27|5713.27|9
1606910980000|2020-12-02 12:09:40|5751.4|5713.4|5751.02|5713.02|5751.4|5713.4|5751.02|5713.02|10
1606910990000|2020-12-02 12:09:50|5750.99|5712.99|5749.91|5711.91|5751.1|5713.1|5749.91|5711.91|10
1606911000000|2020-12-02 12:10:00|5748.23|5710.23|5745.3|5707.3|5748.23|5710.23|5745.3|5707.3|10
1606911010000|2020-12-02 12:10:10|5745.19|5707.19|5741.71|5703.71|5745.19|5707.19|5741.71|5703.71|10
1606911020000|2020-12-02 12:10:20|5741.8|5703.8|5741.33|5703.33|5741.8|5703.8|5741.08|5703.08|10
1606911030000|2020-12-02 12:10:30|5741.24|5703.24|5745.3|5707.3|5745.3|5707.3|5741.24|5703.24|10
1606911040000|2020-12-02 12:10:40|5746.06|5708.06|5751.1|5713.1|5751.11|5713.11|5746.06|5708.06|10
1606911050000|2020-12-02 12:10:50|5751.13|5713.13|5752.06|5714.06|5752.06|5714.06|5751.13|5713.13|10
1606911060000|2020-12-02 12:11:00|5752.4|5714.4|5751.33|5713.33|5752.77|5714.77|5751.33|5713.33|10
1606911070000|2020-12-02 12:11:10|5751.15|5713.15|5749.5|5711.5|5751.15|5713.15|5749.41|5711.41|10
1606911080000|2020-12-02 12:11:20|5749.41|5711.41|5749.27|5711.27|5749.59|5711.59|5748.84|5710.84|10
1606911090000|2020-12-02 12:11:30|5749.19|5711.19|5747.89|5709.89|5749.19|5711.19|5747.73|5709.73|10
1606911100000|2020-12-02 12:11:40|5747.84|5709.84|5747.1|5709.1|5747.84|5709.84|5746.47|5708.47|9
1606911110000|2020-12-02 12:11:50|5747.71|5709.71|5749.61|5711.61|5749.71|5711.71|5747.66|5709.66|10
1606911120000|2020-12-02 12:12:00|5749.72|5711.72|5750.06|5712.06|5750.25|5712.25|5749.72|5711.72|10
1606911130000|2020-12-02 12:12:10|5750.12|5712.12|5748.13|5710.13|5750.12|5712.12|5748.13|5710.13|10
1606911140000|2020-12-02 12:12:20|5747.52|5709.52|5746.53|5708.53|5747.52|5709.52|5746.53|5708.53|10
1606911150000|2020-12-02 12:12:30|5746.51|5708.51|5746.47|5708.47|5746.51|5708.51|5746.28|5708.28|9
1606911160000|2020-12-02 12:12:40|5746.63|5708.63|5745.91|5707.91|5746.63|5708.63|5745.68|5707.68|10
1606911170000|2020-12-02 12:12:50|5745.77|5707.77|5747.18|5709.18|5747.44|5709.44|5745.77|5707.77|10
1606911180000|2020-12-02 12:13:00|5747.39|5709.39|5749.72|5711.72|5749.72|5711.72|5747.39|5709.39|10
1606911190000|2020-12-02 12:13:10|5749.56|5711.56|5749.15|5711.15|5749.78|5711.78|5749.14|5711.14|9
1606911200000|2020-12-02 12:13:20|5749.11|5711.11|5750.02|5712.02|5750.02|5712.02|5749.1|5711.1|10
1606911210000|2020-12-02 12:13:30|5750.32|5712.32|5751.16|5713.16|5751.16|5713.16|5750.32|5712.32|10
1606911220000|2020-12-02 12:13:40|5751.28|5713.28|5749.66|5711.66|5751.31|5713.31|5749.66|5711.66|10
1606911230000|2020-12-02 12:13:50|5749.49|5711.49|5748.13|5710.13|5749.49|5711.49|5747.74|5709.74|10
1606911240000|2020-12-02 12:14:00|5747.94|5709.94|5748.68|5710.68|5748.68|5710.68|5747.79|5709.79|10
1606911250000|2020-12-02 12:14:10|5748.74|5710.74|5750.26|5712.26|5750.26|5712.26|5748.74|5710.74|10
1606911260000|2020-12-02 12:14:20|5750.16|5712.16|5751.07|5713.07|5751.07|5713.07|5750.14|5712.14|10
1606911270000|2020-12-02 12:14:30|5750.94|5712.94|5750.89|5712.89|5750.94|5712.94|5750.36|5712.36|10
1606911280000|2020-12-02 12:14:40|5750.98|5712.98|5751.11|5713.11|5751.28|5713.28|5750.93|5712.93|9
1606911290000|2020-12-02 12:14:50|5751.43|5713.43|5752.88|5714.88|5752.88|5714.88|5751.43|5713.43|10
1606911300000|2020-12-02 12:15:00|5753.21|5715.21|5753.91|5715.91|5753.91|5715.91|5753.21|5715.21|10
1606911310000|2020-12-02 12:15:10|5753.71|5715.71|5755.33|5717.33|5755.33|5717.33|5753.71|5715.71|10
1606911320000|2020-12-02 12:15:20|5755.43|5717.43|5755.55|5717.55|5756.07|5718.07|5755.43|5717.43|10
1606911330000|2020-12-02 12:15:30|5755.36|5717.36|5754.89|5716.89|5755.51|5717.51|5754.89|5716.89|10
1606911340000|2020-12-02 12:15:40|5754.94|5716.94|5754.75|5716.75|5755.08|5717.08|5754.75|5716.75|10
1606911350000|2020-12-02 12:15:50|5754.72|5716.72|5753.61|5715.61|5754.72|5716.72|5753.45|5715.45|9
1606911360000|2020-12-02 12:16:00|5753.52|5715.52|5750.29|5712.29|5753.52|5715.52|5750.29|5712.29|10
1606911370000|2020-12-02 12:16:10|5749.78|5711.78|5749.39|5711.39|5749.85|5711.85|5749.23|5711.23|10
1606911380000|2020-12-02 12:16:20|5749.4|5711.4|5749.52|5711.52|5749.61|5711.61|5749.27|5711.27|10
1606911390000|2020-12-02 12:16:30|5749.67|5711.67|5750.79|5712.79|5750.79|5712.79|5749.67|5711.67|10
1606911400000|2020-12-02 12:16:40|5750.77|5712.77|5750.44|5712.44|5750.77|5712.77|5750.44|5712.44|9
1606911410000|2020-12-02 12:16:50|5750.37|5712.37|5749.11|5711.11|5750.37|5712.37|5749.11|5711.11|10
1606911420000|2020-12-02 12:17:00|5748.96|5710.96|5748.17|5710.17|5748.96|5710.96|5748.06|5710.06|9
1606911430000|2020-12-02 12:17:10|5748.24|5710.24|5748.09|5710.09|5748.45|5710.45|5748.09|5710.09|8
1606911440000|2020-12-02 12:17:20|5747.97|5709.97|5747.49|5709.49|5748.07|5710.07|5747.49|5709.49|8
1606911450000|2020-12-02 12:17:30|5747.46|5709.46|5747.2|5709.2|5747.46|5709.46|5746.98|5708.98|9
1606911460000|2020-12-02 12:17:40|5747.22|5709.22|5747.19|5709.19|5747.42|5709.42|5746.74|5708.74|9
1606911470000|2020-12-02 12:17:50|5747.17|5709.17|5748.84|5710.84|5748.84|5710.84|5747.17|5709.17|9
1606911480000|2020-12-02 12:18:00|5748.97|5710.97|5749.94|5711.94|5750.12|5712.12|5748.97|5710.97|10
1606911490000|2020-12-02 12:18:10|5750.29|5712.29|5752.56|5714.56|5752.56|5714.56|5750.29|5712.29|10
1606911500000|2020-12-02 12:18:20|5752.82|5714.82|5755.69|5717.69|5755.76|5717.76|5752.82|5714.82|10
1606911510000|2020-12-02 12:18:30|5756.14|5718.14|5759.29|5721.29|5759.29|5721.29|5756.14|5718.14|10
1606911520000|2020-12-02 12:18:40|5759.48|5721.48|5759.08|5721.08|5760.4|5722.4|5759.08|5721.08|10
1606911530000|2020-12-02 12:18:50|5759.06|5721.06|5754.55|5716.55|5759.06|5721.06|5754.27|5716.27|10
1606911540000|2020-12-02 12:19:00|5754.52|5716.52|5753.95|5715.95|5754.52|5716.52|5753.49|5715.49|10
1606911550000|2020-12-02 12:19:10|5753.89|5715.89|5754.29|5716.29|5754.3|5716.3|5753.45|5715.45|10
1606911560000|2020-12-02 12:19:20|5754.46|5716.46|5756.15|5718.15|5756.15|5718.15|5754.46|5716.46|10
1606911570000|2020-12-02 12:19:30|5756.49|5718.49|5756.15|5718.15|5756.49|5718.49|5756.05|5718.05|10
1606911580000|2020-12-02 12:19:40|5756.12|5718.12|5756.33|5718.33|5756.52|5718.52|5756.12|5718.12|9
1606911590000|2020-12-02 12:19:50|5756.28|5718.28|5756.16|5718.16|5756.28|5718.28|5756.09|5718.09|10
1606911600000|2020-12-02 12:20:00|5756.02|5718.02|5755.84|5717.84|5756.15|5718.15|5755.84|5717.84|7
1606911610000|2020-12-02 12:20:10|5755.91|5717.91|5758.49|5720.49|5758.49|5720.49|5755.91|5717.91|10
1606911620000|2020-12-02 12:20:20|5758.66|5720.66|5761.23|5723.23|5761.43|5723.43|5758.66|5720.66|10
1606911630000|2020-12-02 12:20:30|5761.54|5723.54|5761.93|5723.93|5761.96|5723.96|5761.54|5723.54|10
1606911640000|2020-12-02 12:20:40|5762.14|5724.14|5762.1|5724.1|5762.59|5724.59|5761.99|5723.99|10
1606911650000|2020-12-02 12:20:50|5761.92|5723.92|5759.39|5721.39|5761.92|5723.92|5759.39|5721.39|10
1606911660000|2020-12-02 12:21:00|5759.34|5721.34|5757.5|5719.5|5759.34|5721.34|5757.28|5719.28|10
1606911670000|2020-12-02 12:21:10|5757.6|5719.6|5756.73|5718.73|5757.81|5719.81|5756.73|5718.73|10
1606911680000|2020-12-02 12:21:20|5756.74|5718.74|5756.12|5718.12|5756.74|5718.74|5755.72|5717.72|9
1606911690000|2020-12-02 12:21:30|5756.21|5718.21|5757.16|5719.16|5757.18|5719.18|5756.21|5718.21|10
1606911700000|2020-12-02 12:21:40|5757.19|5719.19|5757.3|5719.3|5757.64|5719.64|5757.11|5719.11|10
1606911710000|2020-12-02 12:21:50|5757.32|5719.32|5756.99|5718.99|5757.32|5719.32|5756.82|5718.82|10
1606911720000|2020-12-02 12:22:00|5756.89|5718.89|5756.71|5718.71|5756.98|5718.98|5756.71|5718.71|10
1606911730000|2020-12-02 12:22:10|5756.49|5718.49|5753.89|5715.89|5756.49|5718.49|5753.89|5715.89|10
1606911740000|2020-12-02 12:22:20|5753.48|5715.48|5752.01|5714.01|5753.48|5715.48|5752.01|5714.01|10
1606911750000|2020-12-02 12:22:30|5752|5714|5751.11|5713.11|5752|5714|5751.1|5713.1|10
1606911760000|2020-12-02 12:22:40|5751.04|5713.04|5751.21|5713.21|5751.21|5713.21|5751.02|5713.02|10
1606911770000|2020-12-02 12:22:50|5751.16|5713.16|5750.71|5712.71|5751.16|5713.16|5750.67|5712.67|10
1606911780000|2020-12-02 12:23:00|5750.65|5712.65|5749.85|5711.85|5750.65|5712.65|5749.85|5711.85|10
1606911790000|2020-12-02 12:23:10|5749.84|5711.84|5748.79|5710.79|5749.84|5711.84|5748.79|5710.79|10
1606911800000|2020-12-02 12:23:20|5748.65|5710.65|5748.49|5710.49|5748.84|5710.84|5748.42|5710.42|10
1606911810000|2020-12-02 12:23:30|5748.27|5710.27|5746.32|5708.32|5748.27|5710.27|5746.32|5708.32|10
1606911820000|2020-12-02 12:23:40|5746.26|5708.26|5745.36|5707.36|5746.26|5708.26|5745.36|5707.36|10
1606911830000|2020-12-02 12:23:50|5745.04|5707.04|5744.73|5706.73|5745.17|5707.17|5744.72|5706.72|10
1606911840000|2020-12-02 12:24:00|5744.6|5706.6|5743.12|5705.12|5744.6|5706.6|5743.12|5705.12|10
1606911850000|2020-12-02 12:24:10|5742.67|5704.67|5742.07|5704.07|5742.67|5704.67|5741.86|5703.86|10
1606911860000|2020-12-02 12:24:20|5742.09|5704.09|5745.56|5707.56|5745.56|5707.56|5742.09|5704.09|10
1606911870000|2020-12-02 12:24:30|5745.88|5707.88|5748.83|5710.83|5748.83|5710.83|5745.88|5707.88|10
1606911880000|2020-12-02 12:24:40|5749.03|5711.03|5751.14|5713.14|5751.34|5713.34|5749.03|5711.03|10
1606911890000|2020-12-02 12:24:50|5751.37|5713.37|5751.7|5713.7|5751.75|5713.75|5751.29|5713.29|10
1606911900000|2020-12-02 12:25:00|5752.26|5714.26|5754.34|5716.34|5754.36|5716.36|5752.26|5714.26|10
1606911910000|2020-12-02 12:25:10|5754.38|5716.38|5756.82|5718.82|5756.82|5718.82|5754.38|5716.38|9
1606911920000|2020-12-02 12:25:20|5757|5719|5759.06|5721.06|5759.06|5721.06|5757|5719|9
1606911930000|2020-12-02 12:25:30|5759.19|5721.19|5760.18|5722.18|5760.24|5722.24|5759.19|5721.19|10
1606911940000|2020-12-02 12:25:40|5759.89|5721.89|5761.08|5723.08|5761.09|5723.09|5759.89|5721.89|10
1606911950000|2020-12-02 12:25:50|5761.25|5723.25|5761.52|5723.52|5761.58|5723.58|5761.22|5723.22|9
1606911960000|2020-12-02 12:26:00|5761.68|5723.68|5762.66|5724.66|5762.66|5724.66|5761.59|5723.59|10
1606911970000|2020-12-02 12:26:10|5762.8|5724.8|5762.45|5724.45|5762.91|5724.91|5762.45|5724.45|10
1606911980000|2020-12-02 12:26:20|5762.7|5724.7|5762.2|5724.2|5762.7|5724.7|5762.2|5724.2|9
1606911990000|2020-12-02 12:26:30|5761.9|5723.9|5760.39|5722.39|5762.06|5724.06|5760.33|5722.33|10
1606912000000|2020-12-02 12:26:40|5760.34|5722.34|5760.81|5722.81|5761.03|5723.03|5760.34|5722.34|10
1606912010000|2020-12-02 12:26:50|5761.03|5723.03|5762.6|5724.6|5762.6|5724.6|5761.03|5723.03|10
1606912020000|2020-12-02 12:27:00|5763.05|5725.05|5763.97|5725.97|5764.28|5726.28|5763.05|5725.05|10
1606912030000|2020-12-02 12:27:10|5764.39|5726.39|5763.98|5725.98|5764.47|5726.47|5763.9|5725.9|9
1606912040000|2020-12-02 12:27:20|5763.77|5725.77|5763.44|5725.44|5763.81|5725.81|5763.33|5725.33|10
1606912050000|2020-12-02 12:27:30|5763.33|5725.33|5760.79|5722.79|5763.33|5725.33|5760.79|5722.79|10
1606912060000|2020-12-02 12:27:40|5760.44|5722.44|5758.56|5720.56|5760.44|5722.44|5758.56|5720.56|10
1606912070000|2020-12-02 12:27:50|5758.58|5720.58|5758.6|5720.6|5758.61|5720.61|5758.4|5720.4|9
1606912080000|2020-12-02 12:28:00|5758.41|5720.41|5758.67|5720.67|5758.89|5720.89|5758.41|5720.41|10
1606912090000|2020-12-02 12:28:10|5758.76|5720.76|5760.53|5722.53|5760.55|5722.55|5758.76|5720.76|10
1606912100000|2020-12-02 12:28:20|5760.54|5722.54|5761.6|5723.6|5761.7|5723.7|5760.51|5722.51|10
1606912110000|2020-12-02 12:28:30|5761.4|5723.4|5760.71|5722.71|5761.4|5723.4|5760.71|5722.71|10
1606912120000|2020-12-02 12:28:40|5760.78|5722.78|5760.26|5722.26|5761.07|5723.07|5760.24|5722.24|10
1606912130000|2020-12-02 12:28:50|5760.33|5722.33|5759.3|5721.3|5760.33|5722.33|5759.3|5721.3|9
1606912140000|2020-12-02 12:29:00|5758.44|5720.44|5758.67|5720.67|5758.83|5720.83|5758.07|5720.07|10
1606912150000|2020-12-02 12:29:10|5758.76|5720.76|5762.53|5724.53|5762.53|5724.53|5758.76|5720.76|10
1606912160000|2020-12-02 12:29:20|5762.69|5724.69|5764.73|5726.73|5764.73|5726.73|5762.69|5724.69|10
1606912170000|2020-12-02 12:29:30|5764.66|5726.66|5764.11|5726.11|5764.66|5726.66|5764.11|5726.11|6
1606912180000|2020-12-02 12:29:40|5764.44|5726.44|5765.3|5727.3|5765.3|5727.3|5764.44|5726.44|8
1606912190000|2020-12-02 12:29:50|5765.41|5727.41|5764.86|5726.86|5765.41|5727.41|5764.86|5726.86|10
1606912200000|2020-12-02 12:30:00|5764.74|5726.74|5763.65|5725.65|5764.74|5726.74|5763.64|5725.64|10
1606912210000|2020-12-02 12:30:10|5763.75|5725.75|5764.41|5726.41|5764.43|5726.43|5763.75|5725.75|9
1606912220000|2020-12-02 12:30:20|5764.07|5726.07|5763.85|5725.85|5764.26|5726.26|5763.7|5725.7|10
1606912230000|2020-12-02 12:30:30|5763.8|5725.8|5763.08|5725.08|5763.8|5725.8|5763.08|5725.08|9
1606912240000|2020-12-02 12:30:40|5763.21|5725.21|5761.7|5723.7|5763.21|5725.21|5761.7|5723.7|10
1606912250000|2020-12-02 12:30:50|5761.48|5723.48|5758.26|5720.26|5761.48|5723.48|5758.26|5720.26|10
1606912260000|2020-12-02 12:31:00|5758.24|5720.24|5756.74|5718.74|5758.37|5720.37|5756.74|5718.74|10
1606912270000|2020-12-02 12:31:10|5756.67|5718.67|5755.93|5717.93|5756.67|5718.67|5755.79|5717.79|10
1606912280000|2020-12-02 12:31:20|5755.49|5717.49|5754.27|5716.27|5755.49|5717.49|5754.27|5716.27|9
1606912290000|2020-12-02 12:31:30|5754.36|5716.36|5754.29|5716.29|5754.5|5716.5|5754.21|5716.21|10
1606912300000|2020-12-02 12:31:40|5754.15|5716.15|5752.49|5714.49|5754.15|5716.15|5752.49|5714.49|9
1606912310000|2020-12-02 12:31:50|5752.6|5714.6|5751.37|5713.37|5752.6|5714.6|5751.28|5713.28|10
1606912320000|2020-12-02 12:32:00|5751.1|5713.1|5749.91|5711.91|5751.1|5713.1|5749.78|5711.78|10
1606912330000|2020-12-02 12:32:10|5749.73|5711.73|5746.51|5708.51|5749.73|5711.73|5746.51|5708.51|10
1606912340000|2020-12-02 12:32:20|5746.58|5708.58|5745.01|5707.01|5746.58|5708.58|5745.01|5707.01|10
1606912350000|2020-12-02 12:32:30|5745|5707|5742.99|5704.99|5745.01|5707.01|5742.89|5704.89|10
1606912360000|2020-12-02 12:32:40|5742.97|5704.97|5738.97|5700.97|5742.97|5704.97|5738.97|5700.97|9
1606912370000|2020-12-02 12:32:50|5738.79|5700.79|5739.86|5701.86|5739.86|5701.86|5738.46|5700.46|10
1606912380000|2020-12-02 12:33:00|5740.08|5702.08|5742.35|5704.35|5742.35|5704.35|5740.08|5702.08|10
1606912390000|2020-12-02 12:33:10|5742.55|5704.55|5744.76|5706.76|5744.82|5706.82|5742.55|5704.55|10
1606912400000|2020-12-02 12:33:20|5744.77|5706.77|5742.56|5704.56|5744.77|5706.77|5742.45|5704.45|10
1606912410000|2020-12-02 12:33:30|5742.25|5704.25|5741.08|5703.08|5742.25|5704.25|5741.08|5703.08|8
1606912420000|2020-12-02 12:33:40|5740.79|5702.79|5737.79|5699.79|5740.79|5702.79|5737.76|5699.76|10
1606912430000|2020-12-02 12:33:50|5737.62|5699.62|5737.38|5699.38|5737.62|5699.62|5737.13|5699.13|10
1606912440000|2020-12-02 12:34:00|5737.15|5699.15|5737.29|5699.29|5737.29|5699.29|5736.83|5698.83|9
1606912450000|2020-12-02 12:34:10|5737.21|5699.21|5737.05|5699.05|5737.59|5699.59|5737.05|5699.05|8
1606912460000|2020-12-02 12:34:20|5736.94|5698.94|5738.2|5700.2|5738.2|5700.2|5736.94|5698.94|9
1606912470000|2020-12-02 12:34:30|5738.8|5700.8|5740.48|5702.48|5740.48|5702.48|5738.8|5700.8|10
1606912480000|2020-12-02 12:34:40|5740.6|5702.6|5740.63|5702.63|5741.47|5703.47|5740.6|5702.6|10
1606912490000|2020-12-02 12:34:50|5740.46|5702.46|5741.6|5703.6|5741.6|5703.6|5740.39|5702.39|10
1606912500000|2020-12-02 12:35:00|5741.59|5703.59|5743.81|5705.81|5743.87|5705.87|5741.59|5703.59|10
1606912510000|2020-12-02 12:35:10|5743.86|5705.86|5746.21|5708.21|5746.21|5708.21|5743.86|5705.86|10
1606912520000|2020-12-02 12:35:20|5746.79|5708.79|5748.89|5710.89|5748.89|5710.89|5746.79|5708.79|9
1606912530000|2020-12-02 12:35:30|5749.05|5711.05|5751.34|5713.34|5751.34|5713.34|5749.05|5711.05|10
1606912540000|2020-12-02 12:35:40|5751.31|5713.31|5752.81|5714.81|5752.81|5714.81|5751.31|5713.31|10
1606912550000|2020-12-02 12:35:50|5753.33|5715.33|5753.74|5715.74|5754.12|5716.12|5753.33|5715.33|10
1606912560000|2020-12-02 12:36:00|5754.21|5716.21|5754.77|5716.77|5754.93|5716.93|5754.18|5716.18|9
1606912570000|2020-12-02 12:36:10|5754.83|5716.83|5756.99|5718.99|5756.99|5718.99|5754.83|5716.83|10
1606912580000|2020-12-02 12:36:20|5757.27|5719.27|5757.34|5719.34|5757.57|5719.57|5757.11|5719.11|9
1606912590000|2020-12-02 12:36:30|5757.36|5719.36|5759.7|5721.7|5759.7|5721.7|5757.36|5719.36|10
1606912600000|2020-12-02 12:36:40|5759.74|5721.74|5759.94|5721.94|5760.2|5722.2|5759.74|5721.74|9
1606912610000|2020-12-02 12:36:50|5760.02|5722.02|5760.07|5722.07|5760.19|5722.19|5759.94|5721.94|9
1606912620000|2020-12-02 12:37:00|5760.04|5722.04|5757.19|5719.19|5760.04|5722.04|5757.19|5719.19|10
1606912630000|2020-12-02 12:37:10|5756.95|5718.95|5756.65|5718.65|5756.95|5718.95|5756.41|5718.41|10
1606912640000|2020-12-02 12:37:20|5757.01|5719.01|5754.99|5716.99|5757.01|5719.01|5754.99|5716.99|10
1606912650000|2020-12-02 12:37:30|5754.94|5716.94|5752.97|5714.97|5754.94|5716.94|5752.87|5714.87|10
1606912660000|2020-12-02 12:37:40|5752.67|5714.67|5753.57|5715.57|5753.74|5715.74|5752.67|5714.67|10
1606912670000|2020-12-02 12:37:50|5753.51|5715.51|5752.6|5714.6|5753.6|5715.6|5752.6|5714.6|9
1606912680000|2020-12-02 12:38:00|5752.55|5714.55|5752.55|5714.55|5752.62|5714.62|5752.29|5714.29|10
1606912690000|2020-12-02 12:38:10|5752.46|5714.46|5751.55|5713.55|5752.46|5714.46|5751.55|5713.55|9
1606912700000|2020-12-02 12:38:20|5751.45|5713.45|5748.6|5710.6|5751.45|5713.45|5748.6|5710.6|10
1606912710000|2020-12-02 12:38:30|5748.57|5710.57|5747.4|5709.4|5748.57|5710.57|5747.39|5709.39|10
1606912720000|2020-12-02 12:38:40|5747.32|5709.32|5746.96|5708.96|5747.32|5709.32|5746.72|5708.72|10
1606912730000|2020-12-02 12:38:50|5747.04|5709.04|5749.43|5711.43|5749.43|5711.43|5746.87|5708.87|10
1606912740000|2020-12-02 12:39:00|5749.75|5711.75|5750.22|5712.22|5750.44|5712.44|5749.61|5711.61|10
1606912750000|2020-12-02 12:39:10|5750.24|5712.24|5750.74|5712.74|5750.81|5712.81|5750.24|5712.24|9
1606912760000|2020-12-02 12:39:20|5750.91|5712.91|5751.37|5713.37|5751.71|5713.71|5750.91|5712.91|10
1606912770000|2020-12-02 12:39:30|5751.09|5713.09|5751.2|5713.2|5751.32|5713.32|5751.09|5713.09|9
1606912780000|2020-12-02 12:39:40|5751.38|5713.38|5751.29|5713.29|5751.62|5713.62|5751.09|5713.09|10
1606912790000|2020-12-02 12:39:50|5751.1|5713.1|5750.81|5712.81|5751.1|5713.1|5750.44|5712.44|10
1606912800000|2020-12-02 12:40:00|5750.87|5712.87|5749.98|5711.98|5750.87|5712.87|5749.98|5711.98|10
1606912810000|2020-12-02 12:40:10|5750.11|5712.11|5749.83|5711.83|5750.12|5712.12|5749.83|5711.83|9
1606912820000|2020-12-02 12:40:20|5749.88|5711.88|5749.57|5711.57|5749.88|5711.88|5749.42|5711.42|10
1606912830000|2020-12-02 12:40:30|5749.49|5711.49|5748.84|5710.84|5749.49|5711.49|5748.83|5710.83|9
1606912840000|2020-12-02 12:40:40|5748.83|5710.83|5748.7|5710.7|5748.97|5710.97|5748.7|5710.7|10
1606912850000|2020-12-02 12:40:50|5748.72|5710.72|5748.62|5710.62|5748.8|5710.8|5748.62|5710.62|10
1606912860000|2020-12-02 12:41:00|5748.56|5710.56|5749.01|5711.01|5749.04|5711.04|5748.52|5710.52|10
1606912870000|2020-12-02 12:41:10|5748.89|5710.89|5747.38|5709.38|5748.89|5710.89|5747.38|5709.38|9
1606912880000|2020-12-02 12:41:20|5747.42|5709.42|5746.29|5708.29|5747.42|5709.42|5746.22|5708.22|10
1606912890000|2020-12-02 12:41:30|5746.32|5708.32|5746.53|5708.53|5746.71|5708.71|5746.31|5708.31|10
1606912900000|2020-12-02 12:41:40|5746.66|5708.66|5747.12|5709.12|5747.35|5709.35|5746.64|5708.64|9
1606912910000|2020-12-02 12:41:50|5747.05|5709.05|5747.61|5709.61|5747.61|5709.61|5747.05|5709.05|9
1606912920000|2020-12-02 12:42:00|5747.63|5709.63|5748.21|5710.21|5748.21|5710.21|5747.58|5709.58|10
1606912930000|2020-12-02 12:42:10|5748.09|5710.09|5748.01|5710.01|5748.12|5710.12|5747.82|5709.82|10
1606912940000|2020-12-02 12:42:20|5747.88|5709.88|5747.27|5709.27|5747.88|5709.88|5747.25|5709.25|10
1606912950000|2020-12-02 12:42:30|5747.23|5709.23|5746.72|5708.72|5747.23|5709.23|5746.43|5708.43|9
1606912960000|2020-12-02 12:42:40|5746.75|5708.75|5745.56|5707.56|5746.78|5708.78|5745.56|5707.56|10
1606912970000|2020-12-02 12:42:50|5745.18|5707.18|5742.34|5704.34|5745.18|5707.18|5742.34|5704.34|10
1606912980000|2020-12-02 12:43:00|5742.28|5704.28|5741.73|5703.73|5742.28|5704.28|5741.72|5703.72|10
1606912990000|2020-12-02 12:43:10|5741.85|5703.85|5741.46|5703.46|5741.93|5703.93|5741.46|5703.46|10
1606913000000|2020-12-02 12:43:20|5741.59|5703.59|5739.73|5701.73|5741.59|5703.59|5739.73|5701.73|10
1606913010000|2020-12-02 12:43:30|5739.71|5701.71|5739.19|5701.19|5739.8|5701.8|5739.17|5701.17|10
1606913020000|2020-12-02 12:43:40|5739.07|5701.07|5736.7|5698.7|5739.07|5701.07|5736.7|5698.7|10
1606913030000|2020-12-02 12:43:50|5736.44|5698.44|5732.38|5694.38|5736.44|5698.44|5732.38|5694.38|10
1606913040000|2020-12-02 12:44:00|5731.88|5693.88|5727.13|5689.13|5731.88|5693.88|5727.13|5689.13|10
1606913050000|2020-12-02 12:44:10|5725.62|5687.62|5725.06|5687.06|5725.73|5687.73|5725.06|5687.06|10
1606913060000|2020-12-02 12:44:20|5724.24|5686.24|5721.27|5683.27|5724.24|5686.24|5721.27|5683.27|9
1606913070000|2020-12-02 12:44:30|5721.26|5683.26|5721.28|5683.28|5721.52|5683.52|5721.17|5683.17|9
1606913080000|2020-12-02 12:44:40|5721.42|5683.42|5722.48|5684.48|5722.66|5684.66|5721.42|5683.42|10
1606913090000|2020-12-02 12:44:50|5722.53|5684.53|5721.65|5683.65|5722.74|5684.74|5721.55|5683.55|9
1606913100000|2020-12-02 12:45:00|5721.69|5683.69|5721.62|5683.62|5721.8|5683.8|5721.3|5683.3|9
1606913110000|2020-12-02 12:45:10|5721.9|5683.9|5723.03|5685.03|5723.03|5685.03|5721.45|5683.45|10
1606913120000|2020-12-02 12:45:20|5723.12|5685.12|5725.57|5687.57|5725.57|5687.57|5722.66|5684.66|10
1606913130000|2020-12-02 12:45:30|5725.82|5687.82|5729.44|5691.44|5729.44|5691.44|5725.74|5687.74|10
1606913140000|2020-12-02 12:45:40|5729.53|5691.53|5731|5693|5731|5693|5729.53|5691.53|10
1606913150000|2020-12-02 12:45:50|5731.45|5693.45|5731.95|5693.95|5731.95|5693.95|5731.42|5693.42|9
1606913160000|2020-12-02 12:46:00|5732.15|5694.15|5732.21|5694.21|5733.59|5695.59|5732.15|5694.15|10
1606913170000|2020-12-02 12:46:10|5732.46|5694.46|5729.62|5691.62|5732.59|5694.59|5729.62|5691.62|10
1606913180000|2020-12-02 12:46:20|5729.55|5691.55|5727.23|5689.23|5729.55|5691.55|5727.23|5689.23|9
1606913190000|2020-12-02 12:46:30|5726.98|5688.98|5724.29|5686.29|5726.98|5688.98|5724.29|5686.29|9
1606913200000|2020-12-02 12:46:40|5723.84|5685.84|5722.33|5684.33|5723.84|5685.84|5722.33|5684.33|10
1606913210000|2020-12-02 12:46:50|5722.42|5684.42|5723.67|5685.67|5723.67|5685.67|5722.39|5684.39|10
1606913220000|2020-12-02 12:47:00|5723.62|5685.62|5724.38|5686.38|5724.51|5686.51|5723.62|5685.62|10
1606913230000|2020-12-02 12:47:10|5724.59|5686.59|5724.65|5686.65|5724.87|5686.87|5724.49|5686.49|9
1606913240000|2020-12-02 12:47:20|5724.82|5686.82|5727.35|5689.35|5727.35|5689.35|5724.78|5686.78|10
1606913250000|2020-12-02 12:47:30|5727.39|5689.39|5730.76|5692.76|5730.76|5692.76|5727.39|5689.39|10
1606913260000|2020-12-02 12:47:40|5730.61|5692.61|5730.88|5692.88|5730.88|5692.88|5730.61|5692.61|10
1606913270000|2020-12-02 12:47:50|5731.06|5693.06|5731.7|5693.7|5731.7|5693.7|5731.03|5693.03|10
1606913280000|2020-12-02 12:48:00|5731.5|5693.5|5731.39|5693.39|5731.69|5693.69|5731.36|5693.36|10
1606913290000|2020-12-02 12:48:10|5731.29|5693.29|5731.14|5693.14|5731.29|5693.29|5730.74|5692.74|10
1606913300000|2020-12-02 12:48:20|5731.23|5693.23|5730.9|5692.9|5731.26|5693.26|5730.61|5692.61|9
1606913310000|2020-12-02 12:48:30|5730.99|5692.99|5733.01|5695.01|5733.01|5695.01|5730.99|5692.99|8
1606913320000|2020-12-02 12:48:40|5733.16|5695.16|5733.43|5695.43|5733.48|5695.48|5733.16|5695.16|10
1606913330000|2020-12-02 12:48:50|5733.39|5695.39|5733.1|5695.1|5733.59|5695.59|5732.96|5694.96|10
1606913340000|2020-12-02 12:49:00|5732.93|5694.93|5733.37|5695.37|5733.53|5695.53|5732.93|5694.93|10
1606913350000|2020-12-02 12:49:10|5733.3|5695.3|5732.2|5694.2|5733.3|5695.3|5732.2|5694.2|9
1606913360000|2020-12-02 12:49:20|5732.26|5694.26|5734.24|5696.24|5734.24|5696.24|5732.26|5694.26|9
1606913370000|2020-12-02 12:49:30|5734.17|5696.17|5734.5|5696.5|5734.5|5696.5|5734.17|5696.17|10
1606913380000|2020-12-02 12:49:40|5734.76|5696.76|5734.72|5696.72|5735.16|5697.16|5734.72|5696.72|9
1606913390000|2020-12-02 12:49:50|5734.93|5696.93|5735.73|5697.73|5735.73|5697.73|5734.93|5696.93|10
1606913400000|2020-12-02 12:50:00|5735.72|5697.72|5735.65|5697.65|5736.08|5698.08|5735.44|5697.44|8
1606913410000|2020-12-02 12:50:10|5736|5698|5736|5698|5736|5698|5736|5698|1
1606913420000|2020-12-02 12:50:20|5737.7|5699.7|5738.19|5700.19|5738.19|5700.19|5737.61|5699.61|10
1606913430000|2020-12-02 12:50:30|5738.5|5700.5|5739.19|5701.19|5739.51|5701.51|5738.5|5700.5|10
1606913440000|2020-12-02 12:50:40|5739.61|5701.61|5739.96|5701.96|5739.97|5701.97|5739.56|5701.56|10
1606913450000|2020-12-02 12:50:50|5739.88|5701.88|5740.24|5702.24|5740.24|5702.24|5739.68|5701.68|10
1606913460000|2020-12-02 12:51:00|5740.21|5702.21|5743.07|5705.07|5743.07|5705.07|5740.21|5702.21|10
1606913470000|2020-12-02 12:51:10|5742.98|5704.98|5743.39|5705.39|5743.39|5705.39|5742.98|5704.98|10
1606913480000|2020-12-02 12:51:20|5743.86|5705.86|5743.6|5705.6|5744.04|5706.04|5743.6|5705.6|10
1606913490000|2020-12-02 12:51:30|5743.68|5705.68|5743.73|5705.73|5743.79|5705.79|5743.21|5705.21|10
1606913500000|2020-12-02 12:51:40|5743.94|5705.94|5743.88|5705.88|5744.26|5706.26|5743.88|5705.88|10
1606913510000|2020-12-02 12:51:50|5743.82|5705.82|5743.66|5705.66|5743.86|5705.86|5743.61|5705.61|9
1606913520000|2020-12-02 12:52:00|5743.73|5705.73|5744.6|5706.6|5744.6|5706.6|5743.71|5705.71|9
1606913530000|2020-12-02 12:52:10|5744.72|5706.72|5745.94|5707.94|5746.03|5708.03|5744.61|5706.61|10
1606913540000|2020-12-02 12:52:20|5746.06|5708.06|5747.24|5709.24|5747.35|5709.35|5746.06|5708.06|10
1606913550000|2020-12-02 12:52:30|5747.33|5709.33|5748.49|5710.49|5748.49|5710.49|5747.19|5709.19|10
1606913560000|2020-12-02 12:52:40|5749.43|5711.43|5751.37|5713.37|5751.37|5713.37|5749.43|5711.43|10
1606913570000|2020-12-02 12:52:50|5751.39|5713.39|5752.35|5714.35|5752.8|5714.8|5751.39|5713.39|10
1606913580000|2020-12-02 12:53:00|5752.52|5714.52|5754.29|5716.29|5754.29|5716.29|5752.5|5714.5|10
1606913590000|2020-12-02 12:53:10|5754.37|5716.37|5755.51|5717.51|5755.51|5717.51|5754.37|5716.37|9
1606913600000|2020-12-02 12:53:20|5755.71|5717.71|5755.85|5717.85|5756.3|5718.3|5755.71|5717.71|9
1606913610000|2020-12-02 12:53:30|5755.71|5717.71|5755.07|5717.07|5755.71|5717.71|5754.83|5716.83|10
1606913620000|2020-12-02 12:53:40|5755.42|5717.42|5756.71|5718.71|5756.71|5718.71|5755.3|5717.3|10
1606913630000|2020-12-02 12:53:50|5756.82|5718.82|5757.33|5719.33|5757.33|5719.33|5756.82|5718.82|10
1606913640000|2020-12-02 12:54:00|5757.24|5719.24|5757.09|5719.09|5757.31|5719.31|5756.79|5718.79|10
1606913650000|2020-12-02 12:54:10|5757.12|5719.12|5757.19|5719.19|5757.74|5719.74|5757.12|5719.12|9
1606913660000|2020-12-02 12:54:20|5757.02|5719.02|5757.11|5719.11|5757.17|5719.17|5756.8|5718.8|10
1606913670000|2020-12-02 12:54:30|5756.88|5718.88|5756.65|5718.65|5756.89|5718.89|5756.62|5718.62|10
1606913680000|2020-12-02 12:54:40|5756.51|5718.51|5756.93|5718.93|5756.94|5718.94|5756.51|5718.51|10
1606913690000|2020-12-02 12:54:50|5757.06|5719.06|5758.11|5720.11|5758.11|5720.11|5757.06|5719.06|9
1606913700000|2020-12-02 12:55:00|5758.16|5720.16|5760.39|5722.39|5760.39|5722.39|5758.16|5720.16|10
1606913710000|2020-12-02 12:55:10|5760.72|5722.72|5762.02|5724.02|5762.02|5724.02|5760.69|5722.69|9
1606913720000|2020-12-02 12:55:20|5762.23|5724.23|5762.28|5724.28|5762.46|5724.46|5762.13|5724.13|10
1606913730000|2020-12-02 12:55:30|5762.33|5724.33|5761.49|5723.49|5762.33|5724.33|5761.49|5723.49|9
1606913740000|2020-12-02 12:55:40|5761.6|5723.6|5761.23|5723.23|5761.61|5723.61|5761.23|5723.23|9
1606913750000|2020-12-02 12:55:50|5761.09|5723.09|5759.84|5721.84|5761.09|5723.09|5759.84|5721.84|8
1606913760000|2020-12-02 12:56:00|5759.98|5721.98|5759.81|5721.81|5759.98|5721.98|5759.81|5721.81|10
1606913770000|2020-12-02 12:56:10|5759.72|5721.72|5759.41|5721.41|5759.79|5721.79|5759.3|5721.3|10
1606913780000|2020-12-02 12:56:20|5759.21|5721.21|5759.01|5721.01|5759.21|5721.21|5759.01|5721.01|8
1606913790000|2020-12-02 12:56:30|5759.06|5721.06|5759.87|5721.87|5759.87|5721.87|5759.06|5721.06|9
1606913800000|2020-12-02 12:56:40|5760.02|5722.02|5760.36|5722.36|5760.4|5722.4|5760.02|5722.02|10
1606913810000|2020-12-02 12:56:50|5760.34|5722.34|5760.09|5722.09|5760.45|5722.45|5760.09|5722.09|10
1606913820000|2020-12-02 12:57:00|5759.9|5721.9|5759.8|5721.8|5759.95|5721.95|5759.71|5721.71|10
1606913830000|2020-12-02 12:57:10|5759.96|5721.96|5760.68|5722.68|5760.71|5722.71|5759.94|5721.94|10
1606913840000|2020-12-02 12:57:20|5760.67|5722.67|5760.4|5722.4|5760.67|5722.67|5760.4|5722.4|10
1606913850000|2020-12-02 12:57:30|5760.36|5722.36|5760.36|5722.36|5760.59|5722.59|5760.32|5722.32|9
1606913860000|2020-12-02 12:57:40|5760.46|5722.46|5760.74|5722.74|5761.17|5723.17|5760.46|5722.46|8
1606913870000|2020-12-02 12:57:50|5760.92|5722.92|5760.95|5722.95|5761.14|5723.14|5760.92|5722.92|10
1606913880000|2020-12-02 12:58:00|5760.73|5722.73|5760.62|5722.62|5760.73|5722.73|5760.26|5722.26|10
1606913890000|2020-12-02 12:58:10|5760.77|5722.77|5761.67|5723.67|5761.89|5723.89|5760.77|5722.77|9
1606913900000|2020-12-02 12:58:20|5762.02|5724.02|5762.77|5724.77|5762.81|5724.81|5761.91|5723.91|9
1606913910000|2020-12-02 12:58:30|5762.79|5724.79|5763.62|5725.62|5763.62|5725.62|5762.79|5724.79|9
1606913920000|2020-12-02 12:58:40|5763.77|5725.77|5764.2|5726.2|5764.2|5726.2|5763.69|5725.69|9
1606913930000|2020-12-02 12:58:50|5764.07|5726.07|5764.26|5726.26|5764.43|5726.43|5764.07|5726.07|9
1606913940000|2020-12-02 12:59:00|5764.14|5726.14|5765.18|5727.18|5765.18|5727.18|5763.99|5725.99|10
1606913950000|2020-12-02 12:59:10|5765.13|5727.13|5764.9|5726.9|5765.13|5727.13|5764.71|5726.71|10
1606913960000|2020-12-02 12:59:20|5764.89|5726.89|5764.68|5726.68|5765.02|5727.02|5764.68|5726.68|9
1606913970000|2020-12-02 12:59:30|5764.87|5726.87|5765.61|5727.61|5765.63|5727.63|5764.87|5726.87|10
1606913980000|2020-12-02 12:59:40|5765.54|5727.54|5765.06|5727.06|5765.54|5727.54|5764.98|5726.98|8
1606913990000|2020-12-02 12:59:50|5765.11|5727.11|5764.7|5726.7|5765.11|5727.11|5764.7|5726.7|10
1606914000000|2020-12-02 13:00:00|5764.91|5726.91|5765.38|5727.38|5765.5|5727.5|5764.91|5726.91|10
1606914010000|2020-12-02 13:00:10|5765.24|5727.24|5765.62|5727.62|5765.7|5727.7|5765.23|5727.23|10
1606914020000|2020-12-02 13:00:20|5765.61|5727.61|5765.4|5727.4|5765.82|5727.82|5765.4|5727.4|9
1606914030000|2020-12-02 13:00:30|5765.42|5727.42|5765.17|5727.17|5765.45|5727.45|5764.96|5726.96|8
1606914040000|2020-12-02 13:00:40|5765.23|5727.23|5764.31|5726.31|5765.26|5727.26|5764.2|5726.2|10
1606914050000|2020-12-02 13:00:50|5763.88|5725.88|5761.74|5723.74|5763.88|5725.88|5761.67|5723.67|10
1606914060000|2020-12-02 13:01:00|5761.69|5723.69|5760.62|5722.62|5761.82|5723.82|5760.62|5722.62|9
1606914070000|2020-12-02 13:01:10|5760.6|5722.6|5759.87|5721.87|5760.6|5722.6|5759.87|5721.87|9
1606914080000|2020-12-02 13:01:20|5759.86|5721.86|5761.04|5723.04|5761.04|5723.04|5759.86|5721.86|10
1606914090000|2020-12-02 13:01:30|5761.4|5723.4|5762.33|5724.33|5762.33|5724.33|5761.4|5723.4|10
1606914100000|2020-12-02 13:01:40|5762.71|5724.71|5764.13|5726.13|5764.13|5726.13|5762.71|5724.71|10
1606914110000|2020-12-02 13:01:50|5764.08|5726.08|5765.18|5727.18|5765.19|5727.19|5763.92|5725.92|10
1606914120000|2020-12-02 13:02:00|5765.72|5727.72|5767.69|5729.69|5767.69|5729.69|5765.72|5727.72|10
1606914130000|2020-12-02 13:02:10|5767.84|5729.84|5768.75|5730.75|5768.75|5730.75|5767.84|5729.84|10
1606914140000|2020-12-02 13:02:20|5768.65|5730.65|5770.34|5732.34|5770.44|5732.44|5768.65|5730.65|10
1606914150000|2020-12-02 13:02:30|5770.32|5732.32|5771.14|5733.14|5771.57|5733.57|5770.32|5732.32|10
1606914160000|2020-12-02 13:02:40|5771|5733|5771.21|5733.21|5771.33|5733.33|5770.58|5732.58|10
1606914170000|2020-12-02 13:02:50|5771.03|5733.03|5770.89|5732.89|5771.29|5733.29|5770.81|5732.81|9
1606914180000|2020-12-02 13:03:00|5770.83|5732.83|5770.97|5732.97|5770.97|5732.97|5770.7|5732.7|9
1606914190000|2020-12-02 13:03:10|5770.9|5732.9|5773.52|5735.52|5773.52|5735.52|5770.9|5732.9|10
1606914200000|2020-12-02 13:03:20|5773.46|5735.46|5775.25|5737.25|5775.25|5737.25|5773.46|5735.46|10
1606914210000|2020-12-02 13:03:30|5775.29|5737.29|5779.88|5741.88|5779.88|5741.88|5775.29|5737.29|10
1606914220000|2020-12-02 13:03:40|5780.73|5742.73|5781.92|5743.92|5781.92|5743.92|5780.73|5742.73|10
1606914230000|2020-12-02 13:03:50|5781.99|5743.99|5785.25|5747.25|5785.25|5747.25|5781.99|5743.99|10
1606914240000|2020-12-02 13:04:00|5785.49|5747.49|5785.92|5747.92|5786.26|5748.26|5785.36|5747.36|10
1606914250000|2020-12-02 13:04:10|5785.83|5747.83|5782.28|5744.28|5785.83|5747.83|5782.28|5744.28|10
1606914260000|2020-12-02 13:04:20|5781.99|5743.99|5780.29|5742.29|5781.99|5743.99|5779.98|5741.98|10
1606914270000|2020-12-02 13:04:30|5780.61|5742.61|5783.35|5745.35|5783.35|5745.35|5780.59|5742.59|10
1606914280000|2020-12-02 13:04:40|5783.67|5745.67|5783.53|5745.53|5784.09|5746.09|5783.43|5745.43|10
1606914290000|2020-12-02 13:04:50|5783.45|5745.45|5780.49|5742.49|5783.45|5745.45|5780.49|5742.49|10
1606914300000|2020-12-02 13:05:00|5780.02|5742.02|5780.2|5742.2|5780.25|5742.25|5779.88|5741.88|9
1606914310000|2020-12-02 13:05:10|5780.07|5742.07|5781.02|5743.02|5781.02|5743.02|5779.77|5741.77|10
1606914320000|2020-12-02 13:05:20|5781.4|5743.4|5781.07|5743.07|5781.81|5743.81|5781.07|5743.07|10
1606914330000|2020-12-02 13:05:30|5780.82|5742.82|5779.57|5741.57|5780.82|5742.82|5779.55|5741.55|10
1606914340000|2020-12-02 13:05:40|5779.56|5741.56|5779.46|5741.46|5779.56|5741.56|5779.45|5741.45|9
1606914350000|2020-12-02 13:05:50|5779.47|5741.47|5779.13|5741.13|5779.47|5741.47|5779.13|5741.13|9
1606914360000|2020-12-02 13:06:00|5778.97|5740.97|5778.35|5740.35|5778.97|5740.97|5778.35|5740.35|9
1606914370000|2020-12-02 13:06:10|5778.42|5740.42|5776.69|5738.69|5778.7|5740.7|5776.69|5738.69|10
1606914380000|2020-12-02 13:06:20|5776.85|5738.85|5775.04|5737.04|5776.9|5738.9|5775.03|5737.03|10
1606914390000|2020-12-02 13:06:30|5774.99|5736.99|5775.48|5737.48|5775.48|5737.48|5774.81|5736.81|10
1606914400000|2020-12-02 13:06:40|5775.55|5737.55|5775.04|5737.04|5775.55|5737.55|5775.04|5737.04|9
1606914410000|2020-12-02 13:06:50|5774.93|5736.93|5774.96|5736.96|5775.04|5737.04|5774.93|5736.93|10
1606914420000|2020-12-02 13:07:00|5775.19|5737.19|5773.86|5735.86|5775.19|5737.19|5773.86|5735.86|10
1606914430000|2020-12-02 13:07:10|5773.58|5735.58|5771.13|5733.13|5773.58|5735.58|5771.13|5733.13|10
1606914440000|2020-12-02 13:07:20|5771.37|5733.37|5771.28|5733.28|5771.67|5733.67|5771.26|5733.26|10
1606914450000|2020-12-02 13:07:30|5771.63|5733.63|5773.68|5735.68|5773.68|5735.68|5771.63|5733.63|10
1606914460000|2020-12-02 13:07:40|5774.25|5736.25|5777.51|5739.51|5777.51|5739.51|5774.25|5736.25|10
1606914470000|2020-12-02 13:07:50|5777.6|5739.6|5778.89|5740.89|5778.89|5740.89|5777.6|5739.6|10
1606914480000|2020-12-02 13:08:00|5778.61|5740.61|5779.99|5741.99|5779.99|5741.99|5778.61|5740.61|10
1606914490000|2020-12-02 13:08:10|5780.33|5742.33|5780.64|5742.64|5780.68|5742.68|5780.33|5742.33|9
1606914500000|2020-12-02 13:08:20|5780.44|5742.44|5781.68|5743.68|5781.68|5743.68|5780.06|5742.06|10
1606914510000|2020-12-02 13:08:30|5781.9|5743.9|5784.37|5746.37|5784.37|5746.37|5781.9|5743.9|9
1606914520000|2020-12-02 13:08:40|5784.21|5746.21|5786.09|5748.09|5786.09|5748.09|5784.21|5746.21|10
1606914530000|2020-12-02 13:08:50|5786.14|5748.14|5786.17|5748.17|5786.24|5748.24|5785.84|5747.84|8
1606914540000|2020-12-02 13:09:00|5786.24|5748.24|5787.06|5749.06|5787.06|5749.06|5786.24|5748.24|10
1606914550000|2020-12-02 13:09:10|5787.11|5749.11|5788.31|5750.31|5788.31|5750.31|5787.11|5749.11|10
1606914560000|2020-12-02 13:09:20|5788.24|5750.24|5788.57|5750.57|5789|5751|5788.24|5750.24|10
1606914570000|2020-12-02 13:09:30|5788.52|5750.52|5787.7|5749.7|5788.56|5750.56|5787.53|5749.53|10
1606914580000|2020-12-02 13:09:40|5787.64|5749.64|5786.96|5748.96|5787.64|5749.64|5786.83|5748.83|10
1606914590000|2020-12-02 13:09:50|5786.95|5748.95|5787.01|5749.01|5787.51|5749.51|5786.88|5748.88|10
1606914600000|2020-12-02 13:10:00|5787.2|5749.2|5786.81|5748.81|5787.2|5749.2|5786.57|5748.57|9
1606914610000|2020-12-02 13:10:10|5786.83|5748.83|5787.56|5749.56|5787.56|5749.56|5786.79|5748.79|10
1606914620000|2020-12-02 13:10:20|5787.73|5749.73|5787.93|5749.93|5787.99|5749.99|5787.52|5749.52|8
1606914630000|2020-12-02 13:10:30|5787.78|5749.78|5788.71|5750.71|5788.87|5750.87|5787.78|5749.78|9
1606914640000|2020-12-02 13:10:40|5788.52|5750.52|5788.61|5750.61|5789.21|5751.21|5788.52|5750.52|10
1606914650000|2020-12-02 13:10:50|5788.88|5750.88|5789.58|5751.58|5789.71|5751.71|5788.88|5750.88|10
1606914660000|2020-12-02 13:11:00|5789.67|5751.67|5788.01|5750.01|5789.67|5751.67|5788.01|5750.01|9
1606914670000|2020-12-02 13:11:10|5788.05|5750.05|5787.27|5749.27|5788.05|5750.05|5787.27|5749.27|10
1606914680000|2020-12-02 13:11:20|5787.07|5749.07|5786.79|5748.79|5787.12|5749.12|5786.79|5748.79|10
1606914690000|2020-12-02 13:11:30|5786.51|5748.51|5785.79|5747.79|5786.9|5748.9|5785.79|5747.79|10
1606914700000|2020-12-02 13:11:40|5785.66|5747.66|5784.83|5746.83|5785.79|5747.79|5784.75|5746.75|10
1606914710000|2020-12-02 13:11:50|5784.78|5746.78|5785.89|5747.89|5785.89|5747.89|5784.65|5746.65|10
1606914720000|2020-12-02 13:12:00|5785.97|5747.97|5786.15|5748.15|5786.3|5748.3|5785.77|5747.77|10
1606914730000|2020-12-02 13:12:10|5786.25|5748.25|5787.58|5749.58|5787.58|5749.58|5786.25|5748.25|9
1606914740000|2020-12-02 13:12:20|5787.79|5749.79|5787.43|5749.43|5788|5750|5787.43|5749.43|10
1606914750000|2020-12-02 13:12:30|5787.33|5749.33|5787.04|5749.04|5787.47|5749.47|5786.97|5748.97|10
1606914760000|2020-12-02 13:12:40|5787.17|5749.17|5787.06|5749.06|5787.36|5749.36|5786.98|5748.98|10
1606914770000|2020-12-02 13:12:50|5787.04|5749.04|5786.71|5748.71|5787.1|5749.1|5786.63|5748.63|10
1606914780000|2020-12-02 13:13:00|5786.83|5748.83|5786.86|5748.86|5787.15|5749.15|5786.65|5748.65|9
1606914790000|2020-12-02 13:13:10|5786.87|5748.87|5787.07|5749.07|5787.07|5749.07|5786.66|5748.66|10
1606914800000|2020-12-02 13:13:20|5786.94|5748.94|5787.74|5749.74|5787.83|5749.83|5786.9|5748.9|9
1606914810000|2020-12-02 13:13:30|5787.13|5749.13|5786.25|5748.25|5787.14|5749.14|5786.24|5748.24|10
1606914820000|2020-12-02 13:13:40|5786.15|5748.15|5785.93|5747.93|5786.36|5748.36|5785.93|5747.93|9
1606914830000|2020-12-02 13:13:50|5786.06|5748.06|5785.59|5747.59|5786.07|5748.07|5785.48|5747.48|10
1606914840000|2020-12-02 13:14:00|5785.48|5747.48|5785.69|5747.69|5785.69|5747.69|5785.48|5747.48|9
1606914850000|2020-12-02 13:14:10|5785.66|5747.66|5785.66|5747.66|5786|5748|5785.66|5747.66|10
1606914860000|2020-12-02 13:14:20|5785.67|5747.67|5785.05|5747.05|5785.67|5747.67|5784.98|5746.98|9
1606914870000|2020-12-02 13:14:30|5785|5747|5784.75|5746.75|5785.06|5747.06|5784.7|5746.7|10
1606914880000|2020-12-02 13:14:40|5784.68|5746.68|5785.09|5747.09|5785.22|5747.22|5784.68|5746.68|10
1606914890000|2020-12-02 13:14:50|5785.4|5747.4|5785.61|5747.61|5785.8|5747.8|5785.35|5747.35|10
1606914900000|2020-12-02 13:15:00|5785.56|5747.56|5785.19|5747.19|5785.58|5747.58|5785.19|5747.19|8
1606914910000|2020-12-02 13:15:10|5785.62|5747.62|5785.31|5747.31|5785.62|5747.62|5785.24|5747.24|10
1606914920000|2020-12-02 13:15:20|5785.36|5747.36|5785.63|5747.63|5785.63|5747.63|5785.35|5747.35|8
1606914930000|2020-12-02 13:15:30|5785.57|5747.57|5785.45|5747.45|5785.82|5747.82|5785.45|5747.45|9
1606914940000|2020-12-02 13:15:40|5785.46|5747.46|5785.55|5747.55|5785.62|5747.62|5785.46|5747.46|10
1606914950000|2020-12-02 13:15:50|5785.57|5747.57|5785.53|5747.53|5785.57|5747.57|5785.24|5747.24|9
1606914960000|2020-12-02 13:16:00|5785.33|5747.33|5784.55|5746.55|5785.33|5747.33|5784.55|5746.55|10
1606914970000|2020-12-02 13:16:10|5784.46|5746.46|5782.81|5744.81|5784.46|5746.46|5782.81|5744.81|10
1606914980000|2020-12-02 13:16:20|5782.46|5744.46|5781.35|5743.35|5782.46|5744.46|5781.02|5743.02|10
1606914990000|2020-12-02 13:16:30|5781.39|5743.39|5781.94|5743.94|5782.17|5744.17|5781.39|5743.39|9
1606915000000|2020-12-02 13:16:40|5781.93|5743.93|5782.11|5744.11|5782.37|5744.37|5781.91|5743.91|10
1606915010000|2020-12-02 13:16:50|5782|5744|5781.6|5743.6|5782|5744|5781.6|5743.6|10
1606915020000|2020-12-02 13:17:00|5781.62|5743.62|5781.88|5743.88|5782.04|5744.04|5781.62|5743.62|9
1606915030000|2020-12-02 13:17:10|5782.11|5744.11|5783.2|5745.2|5783.2|5745.2|5782.11|5744.11|10
1606915040000|2020-12-02 13:17:20|5783.34|5745.34|5784.12|5746.12|5784.12|5746.12|5783.34|5745.34|10
1606915050000|2020-12-02 13:17:30|5784.11|5746.11|5784.46|5746.46|5784.62|5746.62|5783.93|5745.93|10
1606915060000|2020-12-02 13:17:40|5784.7|5746.7|5785.47|5747.47|5785.73|5747.73|5784.7|5746.7|10
1606915070000|2020-12-02 13:17:50|5785.55|5747.55|5786|5748|5786.04|5748.04|5785.46|5747.46|10
1606915080000|2020-12-02 13:18:00|5785.9|5747.9|5786.17|5748.17|5786.19|5748.19|5785.9|5747.9|9
1606915090000|2020-12-02 13:18:10|5786.15|5748.15|5786.53|5748.53|5786.59|5748.59|5785.94|5747.94|8
1606915100000|2020-12-02 13:18:20|5786.48|5748.48|5786.36|5748.36|5786.62|5748.62|5786.32|5748.32|8
1606915110000|2020-12-02 13:18:30|5786.24|5748.24|5786.45|5748.45|5786.45|5748.45|5786.24|5748.24|10
1606915120000|2020-12-02 13:18:40|5786.48|5748.48|5786.84|5748.84|5786.95|5748.95|5786.48|5748.48|10
1606915130000|2020-12-02 13:18:50|5786.92|5748.92|5787.63|5749.63|5787.63|5749.63|5786.92|5748.92|10
1606915140000|2020-12-02 13:19:00|5787.92|5749.92|5788.36|5750.36|5788.41|5750.41|5787.86|5749.86|10
1606915150000|2020-12-02 13:19:10|5788.13|5750.13|5786.86|5748.86|5788.17|5750.17|5786.86|5748.86|9
1606915160000|2020-12-02 13:19:20|5786.79|5748.79|5785.61|5747.61|5786.79|5748.79|5785.59|5747.59|10
1606915170000|2020-12-02 13:19:30|5785.48|5747.48|5784.18|5746.18|5785.48|5747.48|5784.18|5746.18|9
1606915180000|2020-12-02 13:19:40|5784.3|5746.3|5784.01|5746.01|5784.3|5746.3|5783.85|5745.85|10
1606915190000|2020-12-02 13:19:50|5783.9|5745.9|5783.73|5745.73|5783.9|5745.9|5783.67|5745.67|9
1606915200000|2020-12-02 13:20:00|5783.62|5745.62|5783.2|5745.2|5783.81|5745.81|5783.09|5745.09|9
1606915210000|2020-12-02 13:20:10|5783|5745|5782.54|5744.54|5783|5745|5782.38|5744.38|8
1606915220000|2020-12-02 13:20:20|5781.99|5743.99|5780.39|5742.39|5781.99|5743.99|5780.29|5742.29|10
1606915230000|2020-12-02 13:20:30|5779.82|5741.82|5779.51|5741.51|5779.9|5741.9|5779.28|5741.28|9
1606915240000|2020-12-02 13:20:40|5780.13|5742.13|5781.05|5743.05|5781.05|5743.05|5780.13|5742.13|9
1606915250000|2020-12-02 13:20:50|5781.04|5743.04|5781.64|5743.64|5781.64|5743.64|5780.86|5742.86|8
1606915260000|2020-12-02 13:21:00|5781.91|5743.91|5784.76|5746.76|5784.76|5746.76|5781.91|5743.91|10
1606915270000|2020-12-02 13:21:10|5785.77|5747.77|5789.63|5751.63|5789.63|5751.63|5785.77|5747.77|9
1606915280000|2020-12-02 13:21:20|5790.55|5752.55|5793.52|5755.52|5793.52|5755.52|5790.55|5752.55|9
1606915290000|2020-12-02 13:21:30|5793.85|5755.85|5797.36|5759.36|5797.36|5759.36|5793.85|5755.85|10
1606915300000|2020-12-02 13:21:40|5797.34|5759.34|5803.72|5765.72|5803.72|5765.72|5797.34|5759.34|10
1606915310000|2020-12-02 13:21:50|5804.63|5766.63|5807.68|5769.68|5807.68|5769.68|5804.63|5766.63|10
1606915320000|2020-12-02 13:22:00|5807.98|5769.98|5808.16|5770.16|5808.5|5770.5|5807.83|5769.83|10
1606915330000|2020-12-02 13:22:10|5807.99|5769.99|5809.53|5771.53|5809.61|5771.61|5807.93|5769.93|10
1606915340000|2020-12-02 13:22:20|5809.38|5771.38|5810.01|5772.01|5810.29|5772.29|5809.38|5771.38|10
1606915350000|2020-12-02 13:22:30|5809.65|5771.65|5807.76|5769.76|5809.65|5771.65|5807.53|5769.53|10
1606915360000|2020-12-02 13:22:40|5807.9|5769.9|5807.79|5769.79|5807.9|5769.9|5807.5|5769.5|10
1606915370000|2020-12-02 13:22:50|5807.77|5769.77|5809.41|5771.41|5809.41|5771.41|5807.57|5769.57|10
1606915380000|2020-12-02 13:23:00|5810.01|5772.01|5811.46|5773.46|5811.46|5773.46|5810.01|5772.01|10
1606915390000|2020-12-02 13:23:10|5811.81|5773.81|5811.84|5773.84|5812.1|5774.1|5811.8|5773.8|10
1606915400000|2020-12-02 13:23:20|5811.75|5773.75|5813.82|5775.82|5813.82|5775.82|5811.7|5773.7|10
1606915410000|2020-12-02 13:23:30|5813.68|5775.68|5812.6|5774.6|5813.68|5775.68|5812.6|5774.6|10
1606915420000|2020-12-02 13:23:40|5812.89|5774.89|5812.85|5774.85|5812.93|5774.93|5812.76|5774.76|10
1606915430000|2020-12-02 13:23:50|5813.03|5775.03|5813.12|5775.12|5813.26|5775.26|5812.95|5774.95|10
1606915440000|2020-12-02 13:24:00|5813.17|5775.17|5813.57|5775.57|5813.57|5775.57|5813.05|5775.05|10
1606915450000|2020-12-02 13:24:10|5813.55|5775.55|5815.57|5777.57|5815.57|5777.57|5813.25|5775.25|9
1606915460000|2020-12-02 13:24:20|5815.77|5777.77|5818.43|5780.43|5818.43|5780.43|5815.77|5777.77|10
1606915470000|2020-12-02 13:24:30|5818.75|5780.75|5820.54|5782.54|5820.65|5782.65|5818.75|5780.75|10
1606915480000|2020-12-02 13:24:40|5820.6|5782.6|5819.95|5781.95|5820.6|5782.6|5819.95|5781.95|10
1606915490000|2020-12-02 13:24:50|5820.15|5782.15|5818.42|5780.42|5820.55|5782.55|5818.42|5780.42|10
1606915500000|2020-12-02 13:25:00|5818.38|5780.38|5816.53|5778.53|5818.38|5780.38|5816.53|5778.53|10
1606915510000|2020-12-02 13:25:10|5816.85|5778.85|5816.1|5778.1|5816.85|5778.85|5815.86|5777.86|10
1606915520000|2020-12-02 13:25:20|5815.81|5777.81|5815.5|5777.5|5815.92|5777.92|5815.32|5777.32|10
1606915530000|2020-12-02 13:25:30|5815.31|5777.31|5814.83|5776.83|5815.65|5777.65|5814.83|5776.83|10
1606915540000|2020-12-02 13:25:40|5814.75|5776.75|5815.71|5777.71|5815.71|5777.71|5814.45|5776.45|10
1606915550000|2020-12-02 13:25:50|5815.62|5777.62|5816.21|5778.21|5816.68|5778.68|5815.62|5777.62|10
1606915560000|2020-12-02 13:26:00|5816.14|5778.14|5816.29|5778.29|5816.42|5778.42|5815.92|5777.92|10
1606915570000|2020-12-02 13:26:10|5816.58|5778.58|5817.09|5779.09|5817.11|5779.11|5816.56|5778.56|10
1606915580000|2020-12-02 13:26:20|5817.35|5779.35|5818.39|5780.39|5818.54|5780.54|5817.35|5779.35|10
1606915590000|2020-12-02 13:26:30|5818.21|5780.21|5817.93|5779.93|5818.25|5780.25|5817.8|5779.8|10
1606915600000|2020-12-02 13:26:40|5817.86|5779.86|5817.75|5779.75|5818.02|5780.02|5817.75|5779.75|10
1606915610000|2020-12-02 13:26:50|5817.49|5779.49|5816.36|5778.36|5817.49|5779.49|5816.36|5778.36|10
1606915620000|2020-12-02 13:27:00|5815.93|5777.93|5815.98|5777.98|5815.98|5777.98|5815.43|5777.43|10
1606915630000|2020-12-02 13:27:10|5815.89|5777.89|5816.17|5778.17|5816.27|5778.27|5815.89|5777.89|8
1606915640000|2020-12-02 13:27:20|5816.02|5778.02|5816.97|5778.97|5816.97|5778.97|5816.02|5778.02|9
1606915650000|2020-12-02 13:27:30|5817.07|5779.07|5816.18|5778.18|5817.1|5779.1|5816.18|5778.18|9
1606915660000|2020-12-02 13:27:40|5816.19|5778.19|5815.14|5777.14|5816.19|5778.19|5815.14|5777.14|10
1606915670000|2020-12-02 13:27:50|5815.31|5777.31|5815|5777|5815.31|5777.31|5814.98|5776.98|10
1606915680000|2020-12-02 13:28:00|5814.82|5776.82|5814.7|5776.7|5814.95|5776.95|5814.44|5776.44|10
1606915690000|2020-12-02 13:28:10|5814.82|5776.82|5815.34|5777.34|5815.34|5777.34|5814.76|5776.76|10
1606915700000|2020-12-02 13:28:20|5815.23|5777.23|5815.53|5777.53|5815.65|5777.65|5815.17|5777.17|9
1606915710000|2020-12-02 13:28:30|5815.67|5777.67|5815.65|5777.65|5815.83|5777.83|5815.32|5777.32|10
1606915720000|2020-12-02 13:28:40|5815.4|5777.4|5815.36|5777.36|5815.42|5777.42|5815.26|5777.26|9
1606915730000|2020-12-02 13:28:50|5815.14|5777.14|5815.2|5777.2|5815.44|5777.44|5815.14|5777.14|10
1606915740000|2020-12-02 13:29:00|5815.03|5777.03|5814.56|5776.56|5815.1|5777.1|5814.56|5776.56|10
1606915750000|2020-12-02 13:29:10|5814.67|5776.67|5815.21|5777.21|5815.28|5777.28|5814.67|5776.67|10
1606915760000|2020-12-02 13:29:20|5815.55|5777.55|5818.14|5780.14|5818.14|5780.14|5815.55|5777.55|9
1606915770000|2020-12-02 13:29:30|5818.35|5780.35|5818.19|5780.19|5818.35|5780.35|5818.09|5780.09|10
1606915780000|2020-12-02 13:29:40|5818.1|5780.1|5819.19|5781.19|5819.19|5781.19|5818.1|5780.1|10
1606915790000|2020-12-02 13:29:50|5819.2|5781.2|5819|5781|5819.82|5781.82|5819|5781|10
1606915800000|2020-12-02 13:30:00|5818.83|5780.83|5818.47|5780.47|5819.02|5781.02|5818.47|5780.47|10
1606915810000|2020-12-02 13:30:10|5818.56|5780.56|5817.85|5779.85|5818.56|5780.56|5817.85|5779.85|9
1606915820000|2020-12-02 13:30:20|5818.2|5780.2|5818.36|5780.36|5818.74|5780.74|5818.2|5780.2|10
1606915830000|2020-12-02 13:30:30|5818.42|5780.42|5817.2|5779.2|5818.44|5780.44|5817.2|5779.2|9
1606915840000|2020-12-02 13:30:40|5816.7|5778.7|5816.16|5778.16|5816.7|5778.7|5815.79|5777.79|10
1606915850000|2020-12-02 13:30:50|5816.02|5778.02|5816.03|5778.03|5816.1|5778.1|5815.81|5777.81|9
1606915860000|2020-12-02 13:31:00|5815.97|5777.97|5815.28|5777.28|5816.22|5778.22|5815.28|5777.28|9
1606915870000|2020-12-02 13:31:10|5815.16|5777.16|5812.18|5774.18|5815.16|5777.16|5812.18|5774.18|10
1606915880000|2020-12-02 13:31:20|5812.19|5774.19|5814.22|5776.22|5814.22|5776.22|5812.17|5774.17|10
1606915890000|2020-12-02 13:31:30|5814.94|5776.94|5816.23|5778.23|5816.23|5778.23|5814.73|5776.73|10
1606915900000|2020-12-02 13:31:40|5816.58|5778.58|5816.5|5778.5|5816.7|5778.7|5816.44|5778.44|9
1606915910000|2020-12-02 13:31:50|5816.31|5778.31|5817.1|5779.1|5817.1|5779.1|5816.31|5778.31|9
1606915920000|2020-12-02 13:32:00|5817.03|5779.03|5816.67|5778.67|5817.03|5779.03|5816.49|5778.49|9
1606915930000|2020-12-02 13:32:10|5816.54|5778.54|5816.85|5778.85|5816.85|5778.85|5816.41|5778.41|10
1606915940000|2020-12-02 13:32:20|5817.02|5779.02|5816.62|5778.62|5817.02|5779.02|5816.36|5778.36|10
1606915950000|2020-12-02 13:32:30|5816.59|5778.59|5816.68|5778.68|5816.81|5778.81|5816.57|5778.57|9
1606915960000|2020-12-02 13:32:40|5816.81|5778.81|5816.96|5778.96|5816.96|5778.96|5816.67|5778.67|10
1606915970000|2020-12-02 13:32:50|5816.97|5778.97|5817.37|5779.37|5817.37|5779.37|5816.81|5778.81|8
1606915980000|2020-12-02 13:33:00|5817.52|5779.52|5821.99|5783.99|5821.99|5783.99|5817.52|5779.52|10
1606915990000|2020-12-02 13:33:10|5822.26|5784.26|5822.98|5784.98|5824.13|5786.13|5822.26|5784.26|10
1606916000000|2020-12-02 13:33:20|5823.09|5785.09|5821.59|5783.59|5823.09|5785.09|5821.53|5783.53|10
1606916010000|2020-12-02 13:33:30|5821.73|5783.73|5821.58|5783.58|5821.9|5783.9|5821.58|5783.58|10
1606916020000|2020-12-02 13:33:40|5821.2|5783.2|5821.95|5783.95|5822.04|5784.04|5821.2|5783.2|10
1606916030000|2020-12-02 13:33:50|5822.09|5784.09|5822.49|5784.49|5822.49|5784.49|5822.09|5784.09|8
1606916040000|2020-12-02 13:34:00|5821.5|5783.5|5821.03|5783.03|5821.5|5783.5|5820.56|5782.56|9
1606916050000|2020-12-02 13:34:10|5821.14|5783.14|5820.53|5782.53|5821.14|5783.14|5820.53|5782.53|9
1606916060000|2020-12-02 13:34:20|5819.77|5781.77|5820.66|5782.66|5820.79|5782.79|5819.77|5781.77|9
1606916070000|2020-12-02 13:34:30|5820.61|5782.61|5819.78|5781.78|5820.85|5782.85|5819.78|5781.78|10
1606916080000|2020-12-02 13:34:40|5819.71|5781.71|5819.86|5781.86|5820.28|5782.28|5819.71|5781.71|10
1606916090000|2020-12-02 13:34:50|5819.97|5781.97|5819.37|5781.37|5819.97|5781.97|5819.12|5781.12|10
1606916100000|2020-12-02 13:35:00|5819.27|5781.27|5819.44|5781.44|5819.67|5781.67|5819.16|5781.16|10
1606916110000|2020-12-02 13:35:10|5819.32|5781.32|5818.89|5780.89|5819.32|5781.32|5818.65|5780.65|10
1606916120000|2020-12-02 13:35:20|5818.87|5780.87|5817.31|5779.31|5818.9|5780.9|5817.31|5779.31|10
1606916130000|2020-12-02 13:35:30|5816.8|5778.8|5814.98|5776.98|5816.8|5778.8|5814.87|5776.87|10
1606916140000|2020-12-02 13:35:40|5814.3|5776.3|5813.66|5775.66|5814.3|5776.3|5813.54|5775.54|10
1606916150000|2020-12-02 13:35:50|5813.65|5775.65|5814.22|5776.22|5814.31|5776.31|5813.65|5775.65|10
1606916160000|2020-12-02 13:36:00|5814.32|5776.32|5814.58|5776.58|5814.72|5776.72|5814.32|5776.32|9
1606916170000|2020-12-02 13:36:10|5814.49|5776.49|5813.49|5775.49|5814.49|5776.49|5813.48|5775.48|10
1606916180000|2020-12-02 13:36:20|5813.34|5775.34|5813.62|5775.62|5813.72|5775.72|5813.21|5775.21|10
1606916190000|2020-12-02 13:36:30|5813.52|5775.52|5813.87|5775.87|5813.87|5775.87|5813.5|5775.5|10
1606916200000|2020-12-02 13:36:40|5813.92|5775.92|5815.49|5777.49|5815.49|5777.49|5813.92|5775.92|10
1606916210000|2020-12-02 13:36:50|5815.75|5777.75|5816.4|5778.4|5816.58|5778.58|5815.75|5777.75|10
1606916220000|2020-12-02 13:37:00|5816.13|5778.13|5815.16|5777.16|5816.13|5778.13|5815.16|5777.16|10
1606916230000|2020-12-02 13:37:10|5814.87|5776.87|5814.42|5776.42|5814.91|5776.91|5814.29|5776.29|9
1606916240000|2020-12-02 13:37:20|5814.28|5776.28|5813.95|5775.95|5814.28|5776.28|5813.79|5775.79|10
1606916250000|2020-12-02 13:37:30|5813.88|5775.88|5813.97|5775.97|5814.02|5776.02|5813.82|5775.82|10
1606916260000|2020-12-02 13:37:40|5814.34|5776.34|5814.58|5776.58|5814.72|5776.72|5814.34|5776.34|10
1606916270000|2020-12-02 13:37:50|5814.69|5776.69|5814.8|5776.8|5814.9|5776.9|5814.55|5776.55|10
1606916280000|2020-12-02 13:38:00|5814.96|5776.96|5815.04|5777.04|5815.26|5777.26|5814.9|5776.9|10
1606916290000|2020-12-02 13:38:10|5814.59|5776.59|5813.87|5775.87|5814.59|5776.59|5813.83|5775.83|10
1606916300000|2020-12-02 13:38:20|5813.88|5775.88|5813.29|5775.29|5813.88|5775.88|5813.24|5775.24|10
1606916310000|2020-12-02 13:38:30|5813.33|5775.33|5812.48|5774.48|5813.33|5775.33|5812.34|5774.34|10
1606916320000|2020-12-02 13:38:40|5812.53|5774.53|5812.28|5774.28|5812.59|5774.59|5812.28|5774.28|10
1606916330000|2020-12-02 13:38:50|5812.17|5774.17|5811.81|5773.81|5812.17|5774.17|5811.71|5773.71|10
1606916340000|2020-12-02 13:39:00|5811.71|5773.71|5811.55|5773.55|5811.88|5773.88|5811.53|5773.53|9
1606916350000|2020-12-02 13:39:10|5811.63|5773.63|5811.9|5773.9|5811.9|5773.9|5811.22|5773.22|10
1606916360000|2020-12-02 13:39:20|5812.1|5774.1|5812.83|5774.83|5812.87|5774.87|5812.1|5774.1|10
1606916370000|2020-12-02 13:39:30|5812.94|5774.94|5813.62|5775.62|5813.64|5775.64|5812.94|5774.94|9
1606916380000|2020-12-02 13:39:40|5813.59|5775.59|5814.37|5776.37|5814.41|5776.41|5813.59|5775.59|10
1606916390000|2020-12-02 13:39:50|5814.79|5776.79|5814.71|5776.71|5814.91|5776.91|5814.71|5776.71|8
1606916400000|2020-12-02 13:40:00|5814.64|5776.64|5814.68|5776.68|5814.92|5776.92|5814.64|5776.64|10
1606916410000|2020-12-02 13:40:10|5814.86|5776.86|5814.16|5776.16|5814.86|5776.86|5814.09|5776.09|9
1606916420000|2020-12-02 13:40:20|5814.4|5776.4|5813.46|5775.46|5814.4|5776.4|5813.46|5775.46|10
1606916430000|2020-12-02 13:40:30|5813.28|5775.28|5812.4|5774.4|5813.28|5775.28|5812.4|5774.4|10
1606916440000|2020-12-02 13:40:40|5812.68|5774.68|5812.02|5774.02|5812.9|5774.9|5811.97|5773.97|10
1606916450000|2020-12-02 13:40:50|5811.48|5773.48|5808.36|5770.36|5811.48|5773.48|5808.36|5770.36|10
1606916460000|2020-12-02 13:41:00|5807.94|5769.94|5806.05|5768.05|5807.94|5769.94|5806.05|5768.05|10
1606916470000|2020-12-02 13:41:10|5806.03|5768.03|5805.22|5767.22|5806.18|5768.18|5805.22|5767.22|10
1606916480000|2020-12-02 13:41:20|5805.28|5767.28|5805.45|5767.45|5805.45|5767.45|5804.91|5766.91|9
1606916490000|2020-12-02 13:41:30|5805.46|5767.46|5805.82|5767.82|5805.95|5767.95|5805.46|5767.46|10
1606916500000|2020-12-02 13:41:40|5805.45|5767.45|5804.91|5766.91|5805.45|5767.45|5804.78|5766.78|10
1606916510000|2020-12-02 13:41:50|5804.96|5766.96|5804.62|5766.62|5804.96|5766.96|5804.36|5766.36|10
1606916520000|2020-12-02 13:42:00|5804.47|5766.47|5804.23|5766.23|5804.47|5766.47|5804.05|5766.05|10
1606916530000|2020-12-02 13:42:10|5804.11|5766.11|5804.42|5766.42|5804.47|5766.47|5804.11|5766.11|9
1606916540000|2020-12-02 13:42:20|5804.35|5766.35|5804.68|5766.68|5804.68|5766.68|5804.12|5766.12|10
1606916550000|2020-12-02 13:42:30|5804.4|5766.4|5806.4|5768.4|5806.4|5768.4|5804.4|5766.4|10
1606916560000|2020-12-02 13:42:40|5806.61|5768.61|5807.93|5769.93|5807.93|5769.93|5806.61|5768.61|9
1606916570000|2020-12-02 13:42:50|5808.02|5770.02|5808.44|5770.44|5808.44|5770.44|5808.02|5770.02|8
1606916580000|2020-12-02 13:43:00|5808.62|5770.62|5808.11|5770.11|5808.62|5770.62|5808.11|5770.11|10
1606916590000|2020-12-02 13:43:10|5808.25|5770.25|5807.73|5769.73|5808.25|5770.25|5807.58|5769.58|10
1606916600000|2020-12-02 13:43:20|5807.72|5769.72|5807.34|5769.34|5807.72|5769.72|5807.18|5769.18|10
1606916610000|2020-12-02 13:43:30|5807.4|5769.4|5807.78|5769.78|5807.78|5769.78|5807.4|5769.4|8
1606916620000|2020-12-02 13:43:40|5807.85|5769.85|5807.01|5769.01|5808.24|5770.24|5807.01|5769.01|10
1606916630000|2020-12-02 13:43:50|5806.56|5768.56|5806.31|5768.31|5806.66|5768.66|5806.31|5768.31|9
1606916640000|2020-12-02 13:44:00|5806.25|5768.25|5806.02|5768.02|5806.25|5768.25|5805.58|5767.58|10
1606916650000|2020-12-02 13:44:10|5806.06|5768.06|5805.85|5767.85|5806.09|5768.09|5805.83|5767.83|10
1606916660000|2020-12-02 13:44:20|5805.68|5767.68|5804.7|5766.7|5805.68|5767.68|5804.7|5766.7|10
1606916670000|2020-12-02 13:44:30|5804.5|5766.5|5803.76|5765.76|5804.53|5766.53|5803.76|5765.76|10
1606916680000|2020-12-02 13:44:40|5803.96|5765.96|5803.92|5765.92|5804.37|5766.37|5803.92|5765.92|9
1606916690000|2020-12-02 13:44:50|5804.18|5766.18|5803.74|5765.74|5804.18|5766.18|5803.74|5765.74|8
1606916700000|2020-12-02 13:45:00|5803.68|5765.68|5802.97|5764.97|5803.68|5765.68|5802.95|5764.95|9
1606916710000|2020-12-02 13:45:10|5802.94|5764.94|5802.83|5764.83|5802.96|5764.96|5802.67|5764.67|10
1606916720000|2020-12-02 13:45:20|5802.85|5764.85|5802.78|5764.78|5803.18|5765.18|5802.62|5764.62|10
1606916730000|2020-12-02 13:45:30|5802.83|5764.83|5802.5|5764.5|5802.93|5764.93|5802.5|5764.5|9
1606916740000|2020-12-02 13:45:40|5802.34|5764.34|5801.03|5763.03|5802.35|5764.35|5801.03|5763.03|8
1606916750000|2020-12-02 13:45:50|5800.64|5762.64|5799.2|5761.2|5800.64|5762.64|5799.2|5761.2|10
1606916760000|2020-12-02 13:46:00|5799.13|5761.13|5794.44|5756.44|5799.13|5761.13|5794.44|5756.44|10
1606916770000|2020-12-02 13:46:10|5794.18|5756.18|5793.11|5755.11|5794.18|5756.18|5793.11|5755.11|10
1606916780000|2020-12-02 13:46:20|5793|5755|5792.44|5754.44|5793.25|5755.25|5792.37|5754.37|10
1606916790000|2020-12-02 13:46:30|5792.31|5754.31|5792.51|5754.51|5792.67|5754.67|5791.82|5753.82|10
1606916800000|2020-12-02 13:46:40|5792.73|5754.73|5794.68|5756.68|5794.68|5756.68|5792.73|5754.73|10
1606916810000|2020-12-02 13:46:50|5794.81|5756.81|5796.65|5758.65|5796.65|5758.65|5794.81|5756.81|10
1606916820000|2020-12-02 13:47:00|5796.72|5758.72|5797.24|5759.24|5797.45|5759.45|5796.72|5758.72|10
1606916830000|2020-12-02 13:47:10|5797.59|5759.59|5798.64|5760.64|5798.68|5760.68|5797.53|5759.53|10
1606916840000|2020-12-02 13:47:20|5798.75|5760.75|5800.64|5762.64|5800.64|5762.64|5798.75|5760.75|10
1606916850000|2020-12-02 13:47:30|5800.61|5762.61|5802.8|5764.8|5802.8|5764.8|5800.61|5762.61|10
1606916860000|2020-12-02 13:47:40|5802.78|5764.78|5806.61|5768.61|5806.61|5768.61|5802.78|5764.78|10
1606916870000|2020-12-02 13:47:50|5806.65|5768.65|5807.06|5769.06|5807.06|5769.06|5806.54|5768.54|10
1606916880000|2020-12-02 13:48:00|5806.95|5768.95|5806.69|5768.69|5807.1|5769.1|5806.67|5768.67|9
1606916890000|2020-12-02 13:48:10|5806.68|5768.68|5806.61|5768.61|5806.92|5768.92|5806.39|5768.39|9
1606916900000|2020-12-02 13:48:20|5806.73|5768.73|5803.97|5765.97|5806.73|5768.73|5803.97|5765.97|10
1606916910000|2020-12-02 13:48:30|5803.85|5765.85|5800.75|5762.75|5803.85|5765.85|5800.75|5762.75|10
1606916920000|2020-12-02 13:48:40|5800.24|5762.24|5797.64|5759.64|5800.24|5762.24|5797.64|5759.64|10
1606916930000|2020-12-02 13:48:50|5797.4|5759.4|5796.78|5758.78|5797.4|5759.4|5796.68|5758.68|10
1606916940000|2020-12-02 13:49:00|5796.65|5758.65|5795.21|5757.21|5796.65|5758.65|5795.13|5757.13|10
1606916950000|2020-12-02 13:49:10|5795.1|5757.1|5793.84|5755.84|5795.1|5757.1|5793.84|5755.84|10
1606916960000|2020-12-02 13:49:20|5794.1|5756.1|5794.57|5756.57|5794.61|5756.61|5793.84|5755.84|9
1606916970000|2020-12-02 13:49:30|5794.92|5756.92|5795.98|5757.98|5795.98|5757.98|5794.92|5756.92|10
1606916980000|2020-12-02 13:49:40|5796.2|5758.2|5796.97|5758.97|5797.05|5759.05|5796.2|5758.2|10
1606916990000|2020-12-02 13:49:50|5796.83|5758.83|5797.72|5759.72|5797.72|5759.72|5796.83|5758.83|8
1606917000000|2020-12-02 13:50:00|5797.39|5759.39|5796.43|5758.43|5797.51|5759.51|5796.43|5758.43|9
1606917010000|2020-12-02 13:50:10|5796.4|5758.4|5796.38|5758.38|5796.54|5758.54|5796.19|5758.19|9
1606917020000|2020-12-02 13:50:20|5796.3|5758.3|5797.32|5759.32|5797.32|5759.32|5796.23|5758.23|9
1606917030000|2020-12-02 13:50:30|5797.48|5759.48|5797.17|5759.17|5797.56|5759.56|5797.14|5759.14|10
1606917040000|2020-12-02 13:50:40|5797.15|5759.15|5795.78|5757.78|5797.25|5759.25|5795.73|5757.73|10
1606917050000|2020-12-02 13:50:50|5795.81|5757.81|5795|5757|5795.81|5757.81|5794.79|5756.79|9
1606917060000|2020-12-02 13:51:00|5794.91|5756.91|5794.2|5756.2|5794.91|5756.91|5794.2|5756.2|10
1606917070000|2020-12-02 13:51:10|5794.05|5756.05|5792.93|5754.93|5794.05|5756.05|5792.93|5754.93|10
1606917080000|2020-12-02 13:51:20|5792.96|5754.96|5792.31|5754.31|5792.96|5754.96|5792.31|5754.31|10
1606917090000|2020-12-02 13:51:30|5791.78|5753.78|5791.88|5753.88|5791.88|5753.88|5791.26|5753.26|10
1606917100000|2020-12-02 13:51:40|5791.84|5753.84|5791.43|5753.43|5791.87|5753.87|5791.37|5753.37|10
1606917110000|2020-12-02 13:51:50|5791.42|5753.42|5793.19|5755.19|5793.21|5755.21|5791.33|5753.33|10
1606917120000|2020-12-02 13:52:00|5793.41|5755.41|5793.62|5755.62|5793.62|5755.62|5793.32|5755.32|10
1606917130000|2020-12-02 13:52:10|5793.73|5755.73|5794.67|5756.67|5794.67|5756.67|5793.73|5755.73|10
1606917140000|2020-12-02 13:52:20|5794.77|5756.77|5795.06|5757.06|5795.39|5757.39|5794.77|5756.77|9
1606917150000|2020-12-02 13:52:30|5795.05|5757.05|5795.24|5757.24|5795.34|5757.34|5795.05|5757.05|9
1606917160000|2020-12-02 13:52:40|5795.27|5757.27|5795.21|5757.21|5795.62|5757.62|5795.21|5757.21|9
1606917170000|2020-12-02 13:52:50|5795.26|5757.26|5793.71|5755.71|5795.26|5757.26|5793.71|5755.71|9
1606917180000|2020-12-02 13:53:00|5793.83|5755.83|5793.51|5755.51|5793.98|5755.98|5793.39|5755.39|10
1606917190000|2020-12-02 13:53:10|5793.75|5755.75|5792.92|5754.92|5793.75|5755.75|5792.87|5754.87|10
1606917200000|2020-12-02 13:53:20|5792.91|5754.91|5792.82|5754.82|5792.91|5754.91|5792.57|5754.57|8
1606917210000|2020-12-02 13:53:30|5792.8|5754.8|5792.95|5754.95|5792.99|5754.99|5792.74|5754.74|10
1606917220000|2020-12-02 13:53:40|5792.83|5754.83|5792.41|5754.41|5792.83|5754.83|5792.41|5754.41|9
1606917230000|2020-12-02 13:53:50|5792.52|5754.52|5792.58|5754.58|5792.65|5754.65|5792.24|5754.24|10
1606917240000|2020-12-02 13:54:00|5792.45|5754.45|5792.62|5754.62|5792.62|5754.62|5792.33|5754.33|10
1606917250000|2020-12-02 13:54:10|5792.42|5754.42|5792.16|5754.16|5792.44|5754.44|5792.13|5754.13|9
1606917260000|2020-12-02 13:54:20|5792.11|5754.11|5792.77|5754.77|5792.77|5754.77|5792.11|5754.11|9
1606917270000|2020-12-02 13:54:30|5792.68|5754.68|5794.08|5756.08|5794.08|5756.08|5792.68|5754.68|10
1606917280000|2020-12-02 13:54:40|5794.33|5756.33|5796.22|5758.22|5796.22|5758.22|5794.33|5756.33|9
1606917290000|2020-12-02 13:54:50|5796.26|5758.26|5796.37|5758.37|5796.6|5758.6|5796.26|5758.26|9
1606917300000|2020-12-02 13:55:00|5796.41|5758.41|5795.65|5757.65|5796.41|5758.41|5795.65|5757.65|10
1606917310000|2020-12-02 13:55:10|5795.86|5757.86|5794.78|5756.78|5795.86|5757.86|5794.75|5756.75|9
1606917320000|2020-12-02 13:55:20|5794.84|5756.84|5793.22|5755.22|5794.84|5756.84|5793.22|5755.22|10
1606917330000|2020-12-02 13:55:30|5793.32|5755.32|5793.41|5755.41|5793.41|5755.41|5793.07|5755.07|10
1606917340000|2020-12-02 13:55:40|5793.61|5755.61|5793.72|5755.72|5793.72|5755.72|5793.45|5755.45|10
1606917350000|2020-12-02 13:55:50|5793.77|5755.77|5792.85|5754.85|5793.77|5755.77|5792.69|5754.69|10
1606917360000|2020-12-02 13:56:00|5792.86|5754.86|5792.15|5754.15|5792.86|5754.86|5792.15|5754.15|10
1606917370000|2020-12-02 13:56:10|5792.13|5754.13|5791.65|5753.65|5792.26|5754.26|5791.23|5753.23|10
1606917380000|2020-12-02 13:56:20|5791.08|5753.08|5791.93|5753.93|5792.06|5754.06|5791.08|5753.08|10
1606917390000|2020-12-02 13:56:30|5791.96|5753.96|5792.9|5754.9|5792.9|5754.9|5791.96|5753.96|10
1606917400000|2020-12-02 13:56:40|5793.14|5755.14|5793.91|5755.91|5794.04|5756.04|5793.14|5755.14|10
1606917410000|2020-12-02 13:56:50|5793.57|5755.57|5793.65|5755.65|5793.71|5755.71|5793.38|5755.38|8
1606917420000|2020-12-02 13:57:00|5793.64|5755.64|5793.51|5755.51|5793.64|5755.64|5793.28|5755.28|8
1606917430000|2020-12-02 13:57:10|5793.71|5755.71|5793.9|5755.9|5793.9|5755.9|5793.61|5755.61|9
1606917440000|2020-12-02 13:57:20|5794.01|5756.01|5794.9|5756.9|5794.9|5756.9|5794.01|5756.01|10
1606917450000|2020-12-02 13:57:30|5795.29|5757.29|5797.55|5759.55|5797.55|5759.55|5795.29|5757.29|10
1606917460000|2020-12-02 13:57:40|5797.75|5759.75|5797.9|5759.9|5798.25|5760.25|5797.71|5759.71|10
1606917470000|2020-12-02 13:57:50|5797.86|5759.86|5797.77|5759.77|5798.23|5760.23|5797.77|5759.77|10
1606917480000|2020-12-02 13:58:00|5797.62|5759.62|5796.58|5758.58|5797.62|5759.62|5796.48|5758.48|10
1606917490000|2020-12-02 13:58:10|5796.57|5758.57|5792.54|5754.54|5796.57|5758.57|5792.54|5754.54|10
1606917500000|2020-12-02 13:58:20|5792.16|5754.16|5790.34|5752.34|5792.16|5754.16|5790.34|5752.34|10
1606917510000|2020-12-02 13:58:30|5790.19|5752.19|5788.64|5750.64|5790.19|5752.19|5788.64|5750.64|10
1606917520000|2020-12-02 13:58:40|5788.4|5750.4|5786.28|5748.28|5788.4|5750.4|5786.28|5748.28|9
1606917530000|2020-12-02 13:58:50|5786.15|5748.15|5786.66|5748.66|5786.66|5748.66|5785.74|5747.74|10
1606917540000|2020-12-02 13:59:00|5786.57|5748.57|5788.01|5750.01|5788.01|5750.01|5786.51|5748.51|10
1606917550000|2020-12-02 13:59:10|5787.69|5749.69|5787.34|5749.34|5787.69|5749.69|5787.17|5749.17|10
1606917560000|2020-12-02 13:59:20|5787.41|5749.41|5787.63|5749.63|5787.81|5749.81|5787.41|5749.41|10
1606917570000|2020-12-02 13:59:30|5787.53|5749.53|5786.62|5748.62|5787.53|5749.53|5786.62|5748.62|9
1606917580000|2020-12-02 13:59:40|5786.32|5748.32|5785.83|5747.83|5786.45|5748.45|5785.83|5747.83|8
1606917590000|2020-12-02 13:59:50|5785.7|5747.7|5784.55|5746.55|5785.7|5747.7|5784.55|5746.55|10
1606917600000|2020-12-02 14:00:00|5784.6|5746.6|5784.03|5746.03|5784.6|5746.6|5783.72|5745.72|10
1606917610000|2020-12-02 14:00:10|5784.09|5746.09|5783.77|5745.77|5784.09|5746.09|5783.52|5745.52|10
1606917620000|2020-12-02 14:00:20|5783.84|5745.84|5785.51|5747.51|5785.51|5747.51|5783.84|5745.84|10
1606917630000|2020-12-02 14:00:30|5785.35|5747.35|5786.93|5748.93|5786.97|5748.97|5785.35|5747.35|10
1606917640000|2020-12-02 14:00:40|5787.05|5749.05|5788.46|5750.46|5788.46|5750.46|5786.91|5748.91|10
1606917650000|2020-12-02 14:00:50|5788.43|5750.43|5790.52|5752.52|5790.82|5752.82|5788.4|5750.4|10
1606917660000|2020-12-02 14:01:00|5790.34|5752.34|5790.02|5752.02|5790.34|5752.34|5789.58|5751.58|9
1606917670000|2020-12-02 14:01:10|5790.12|5752.12|5790.85|5752.85|5790.85|5752.85|5790.12|5752.12|10
1606917680000|2020-12-02 14:01:20|5791.14|5753.14|5790.39|5752.39|5791.26|5753.26|5790.39|5752.39|10
1606917690000|2020-12-02 14:01:30|5790.64|5752.64|5790.68|5752.68|5790.72|5752.72|5790.41|5752.41|9
1606917700000|2020-12-02 14:01:40|5790.65|5752.65|5790|5752|5790.66|5752.66|5790|5752|10
1606917710000|2020-12-02 14:01:50|5790.24|5752.24|5790.3|5752.3|5790.33|5752.33|5790.14|5752.14|10
1606917720000|2020-12-02 14:02:00|5790.23|5752.23|5790.48|5752.48|5790.49|5752.49|5790.23|5752.23|9
1606917730000|2020-12-02 14:02:10|5790.45|5752.45|5790.99|5752.99|5791.01|5753.01|5790.45|5752.45|10
1606917740000|2020-12-02 14:02:20|5790.88|5752.88|5790.55|5752.55|5790.96|5752.96|5790.55|5752.55|9
1606917750000|2020-12-02 14:02:30|5790.54|5752.54|5788.81|5750.81|5790.54|5752.54|5788.81|5750.81|10
1606917760000|2020-12-02 14:02:40|5788.77|5750.77|5787.17|5749.17|5788.77|5750.77|5787.07|5749.07|10
1606917770000|2020-12-02 14:02:50|5786.97|5748.97|5785.64|5747.64|5786.97|5748.97|5785.64|5747.64|10
1606917780000|2020-12-02 14:03:00|5785.26|5747.26|5784.71|5746.71|5785.65|5747.65|5784.71|5746.71|9
1606917790000|2020-12-02 14:03:10|5784.22|5746.22|5782.5|5744.5|5784.22|5746.22|5782.5|5744.5|9
1606917800000|2020-12-02 14:03:20|5782.32|5744.32|5777.37|5739.37|5782.32|5744.32|5777.37|5739.37|10
1606917810000|2020-12-02 14:03:30|5776.56|5738.56|5775.84|5737.84|5776.56|5738.56|5775.72|5737.72|10
1606917820000|2020-12-02 14:03:40|5775.62|5737.62|5775.65|5737.65|5775.65|5737.65|5775.19|5737.19|10
1606917830000|2020-12-02 14:03:50|5775.62|5737.62|5777.12|5739.12|5777.12|5739.12|5775.62|5737.62|10
1606917840000|2020-12-02 14:04:00|5777.17|5739.17|5777.09|5739.09|5777.24|5739.24|5777.03|5739.03|10
1606917850000|2020-12-02 14:04:10|5777.6|5739.6|5777.52|5739.52|5777.76|5739.76|5777.35|5739.35|7
1606917860000|2020-12-02 14:04:20|5777.63|5739.63|5778.56|5740.56|5778.56|5740.56|5777.5|5739.5|10
1606917870000|2020-12-02 14:04:30|5779.04|5741.04|5779.53|5741.53|5779.53|5741.53|5779.04|5741.04|10
1606917880000|2020-12-02 14:04:40|5779.67|5741.67|5780.29|5742.29|5780.29|5742.29|5779.48|5741.48|10
1606917890000|2020-12-02 14:04:50|5780.41|5742.41|5782.28|5744.28|5782.28|5744.28|5780.41|5742.41|10
1606917900000|2020-12-02 14:05:00|5782.29|5744.29|5784.31|5746.31|5784.37|5746.37|5782.29|5744.29|9
1606917910000|2020-12-02 14:05:10|5784.21|5746.21|5785.31|5747.31|5785.31|5747.31|5784.21|5746.21|10
1606917920000|2020-12-02 14:05:20|5785.81|5747.81|5786.58|5748.58|5786.73|5748.73|5785.81|5747.81|10
1606917930000|2020-12-02 14:05:30|5786.67|5748.67|5786.71|5748.71|5786.86|5748.86|5786.67|5748.67|9
1606917940000|2020-12-02 14:05:40|5786.81|5748.81|5786.64|5748.64|5786.81|5748.81|5786.44|5748.44|10
1606917950000|2020-12-02 14:05:50|5786.51|5748.51|5785.19|5747.19|5786.63|5748.63|5785.19|5747.19|10
1606917960000|2020-12-02 14:06:00|5785.14|5747.14|5784.9|5746.9|5785.14|5747.14|5784.9|5746.9|10
1606917970000|2020-12-02 14:06:10|5784.75|5746.75|5784.69|5746.69|5784.8|5746.8|5784.45|5746.45|10
1606917980000|2020-12-02 14:06:20|5784.54|5746.54|5784.28|5746.28|5784.73|5746.73|5784.28|5746.28|10
1606917990000|2020-12-02 14:06:30|5784.47|5746.47|5785.45|5747.45|5785.45|5747.45|5784.47|5746.47|10
1606918000000|2020-12-02 14:06:40|5785.47|5747.47|5785.96|5747.96|5785.96|5747.96|5785.18|5747.18|9
1606918010000|2020-12-02 14:06:50|5786.18|5748.18|5786.22|5748.22|5786.37|5748.37|5785.96|5747.96|8
1606918020000|2020-12-02 14:07:00|5786.08|5748.08|5786.02|5748.02|5786.08|5748.08|5785.88|5747.88|9
1606918030000|2020-12-02 14:07:10|5786.06|5748.06|5786.51|5748.51|5786.52|5748.52|5786.06|5748.06|10
1606918040000|2020-12-02 14:07:20|5786.43|5748.43|5786.98|5748.98|5787.11|5749.11|5786.28|5748.28|10
1606918050000|2020-12-02 14:07:30|5786.57|5748.57|5787.28|5749.28|5787.4|5749.4|5786.57|5748.57|10
1606918060000|2020-12-02 14:07:40|5787.45|5749.45|5787.17|5749.17|5787.45|5749.45|5787.03|5749.03|10
1606918070000|2020-12-02 14:07:50|5787.06|5749.06|5786.54|5748.54|5787.06|5749.06|5786.28|5748.28|10
1606918080000|2020-12-02 14:08:00|5786.51|5748.51|5786.32|5748.32|5786.63|5748.63|5786.32|5748.32|10
1606918090000|2020-12-02 14:08:10|5786.38|5748.38|5785.77|5747.77|5786.45|5748.45|5785.77|5747.77|10
1606918100000|2020-12-02 14:08:20|5785.64|5747.64|5784.52|5746.52|5785.64|5747.64|5784.43|5746.43|10
1606918110000|2020-12-02 14:08:30|5784.02|5746.02|5782.35|5744.35|5784.12|5746.12|5782.35|5744.35|10
1606918120000|2020-12-02 14:08:40|5782.21|5744.21|5782.66|5744.66|5782.67|5744.67|5782.21|5744.21|9
1606918130000|2020-12-02 14:08:50|5782.78|5744.78|5784.71|5746.71|5784.71|5746.71|5782.77|5744.77|10
1606918140000|2020-12-02 14:09:00|5784.7|5746.7|5785.38|5747.38|5785.38|5747.38|5784.7|5746.7|10
1606918150000|2020-12-02 14:09:10|5785.28|5747.28|5785.12|5747.12|5785.49|5747.49|5785.12|5747.12|10
1606918160000|2020-12-02 14:09:20|5785.1|5747.1|5783.75|5745.75|5785.1|5747.1|5783.72|5745.72|9
1606918170000|2020-12-02 14:09:30|5783.83|5745.83|5783.16|5745.16|5784.12|5746.12|5783.16|5745.16|10
1606918180000|2020-12-02 14:09:40|5783.15|5745.15|5783.11|5745.11|5783.18|5745.18|5782.75|5744.75|9
1606918190000|2020-12-02 14:09:50|5783|5745|5781.97|5743.97|5783|5745|5781.97|5743.97|9
1606918200000|2020-12-02 14:10:00|5781.78|5743.78|5781.47|5743.47|5781.87|5743.87|5781.27|5743.27|10
1606918210000|2020-12-02 14:10:10|5781.36|5743.36|5782.45|5744.45|5782.45|5744.45|5781.36|5743.36|10
1606918220000|2020-12-02 14:10:20|5782.48|5744.48|5784.22|5746.22|5784.22|5746.22|5782.48|5744.48|10
1606918230000|2020-12-02 14:10:30|5784.21|5746.21|5785.72|5747.72|5785.72|5747.72|5784.21|5746.21|9
1606918240000|2020-12-02 14:10:40|5785.74|5747.74|5788.18|5750.18|5788.18|5750.18|5785.74|5747.74|10
1606918250000|2020-12-02 14:10:50|5788.41|5750.41|5790.68|5752.68|5790.68|5752.68|5788.41|5750.41|10
1606918260000|2020-12-02 14:11:00|5790.95|5752.95|5791.8|5753.8|5791.81|5753.81|5790.95|5752.95|9
1606918270000|2020-12-02 14:11:10|5791.86|5753.86|5794.32|5756.32|5794.32|5756.32|5791.86|5753.86|10
1606918280000|2020-12-02 14:11:20|5794.37|5756.37|5794.82|5756.82|5795.06|5757.06|5794.33|5756.33|10
1606918290000|2020-12-02 14:11:30|5794.83|5756.83|5795.53|5757.53|5795.53|5757.53|5794.66|5756.66|10
1606918300000|2020-12-02 14:11:40|5795.5|5757.5|5796.57|5758.57|5796.57|5758.57|5795.4|5757.4|10
1606918310000|2020-12-02 14:11:50|5796.96|5758.96|5797.96|5759.96|5797.96|5759.96|5796.94|5758.94|10
1606918320000|2020-12-02 14:12:00|5797.98|5759.98|5800.57|5762.57|5800.57|5762.57|5797.98|5759.98|10
1606918330000|2020-12-02 14:12:10|5800.65|5762.65|5801.3|5763.3|5801.41|5763.41|5800.65|5762.65|9
1606918340000|2020-12-02 14:12:20|5801.17|5763.17|5800.87|5762.87|5801.17|5763.17|5800.86|5762.86|9
1606918350000|2020-12-02 14:12:30|5800.84|5762.84|5801.61|5763.61|5801.61|5763.61|5800.84|5762.84|10
1606918360000|2020-12-02 14:12:40|5801.58|5763.58|5801.51|5763.51|5801.71|5763.71|5801.28|5763.28|10
1606918370000|2020-12-02 14:12:50|5801.41|5763.41|5800.38|5762.38|5801.51|5763.51|5800.38|5762.38|10
1606918380000|2020-12-02 14:13:00|5800.35|5762.35|5799.56|5761.56|5800.42|5762.42|5799.56|5761.56|10
1606918390000|2020-12-02 14:13:10|5799.48|5761.48|5799.75|5761.75|5800|5762|5799.23|5761.23|8
1606918400000|2020-12-02 14:13:20|5800.02|5762.02|5799.9|5761.9|5800.09|5762.09|5799.88|5761.88|10
1606918410000|2020-12-02 14:13:30|5799.94|5761.94|5799.78|5761.78|5799.94|5761.94|5799.25|5761.25|9
1606918420000|2020-12-02 14:13:40|5799.73|5761.73|5800.83|5762.83|5800.83|5762.83|5799.6|5761.6|10
1606918430000|2020-12-02 14:13:50|5801.43|5763.43|5802.43|5764.43|5802.73|5764.73|5801.43|5763.43|10
1606918440000|2020-12-02 14:14:00|5802.5|5764.5|5802.82|5764.82|5802.96|5764.96|5802.5|5764.5|10
1606918450000|2020-12-02 14:14:10|5802.73|5764.73|5802.95|5764.95|5802.95|5764.95|5802.58|5764.58|9
1606918460000|2020-12-02 14:14:20|5802.92|5764.92|5803.06|5765.06|5803.34|5765.34|5802.87|5764.87|10
1606918470000|2020-12-02 14:14:30|5803.09|5765.09|5803.53|5765.53|5803.53|5765.53|5803.09|5765.09|9
1606918480000|2020-12-02 14:14:40|5803.38|5765.38|5803.63|5765.63|5803.63|5765.63|5803.13|5765.13|9
1606918490000|2020-12-02 14:14:50|5803.77|5765.77|5803.24|5765.24|5803.77|5765.77|5803.22|5765.22|9
1606918500000|2020-12-02 14:15:00|5803.23|5765.23|5803.54|5765.54|5803.56|5765.56|5803.23|5765.23|9
1606918510000|2020-12-02 14:15:10|5803.57|5765.57|5803.93|5765.93|5804.37|5766.37|5803.45|5765.45|10
1606918520000|2020-12-02 14:15:20|5804.04|5766.04|5804.73|5766.73|5804.73|5766.73|5804.02|5766.02|9
1606918530000|2020-12-02 14:15:30|5804.74|5766.74|5804.46|5766.46|5805.04|5767.04|5804.44|5766.44|10
1606918540000|2020-12-02 14:15:40|5804.65|5766.65|5804.41|5766.41|5804.98|5766.98|5804.41|5766.41|10
1606918550000|2020-12-02 14:15:50|5804.24|5766.24|5803.66|5765.66|5804.24|5766.24|5803.66|5765.66|10
1606918560000|2020-12-02 14:16:00|5803.65|5765.65|5803.6|5765.6|5803.76|5765.76|5803.35|5765.35|9
1606918570000|2020-12-02 14:16:10|5803.53|5765.53|5803.58|5765.58|5803.67|5765.67|5803.45|5765.45|10
1606918580000|2020-12-02 14:16:20|5803.43|5765.43|5803.57|5765.57|5803.64|5765.64|5803.24|5765.24|9
1606918590000|2020-12-02 14:16:30|5803.56|5765.56|5802.35|5764.35|5803.56|5765.56|5802.35|5764.35|10
1606918600000|2020-12-02 14:16:40|5802.27|5764.27|5802.07|5764.07|5802.36|5764.36|5801.95|5763.95|10
1606918610000|2020-12-02 14:16:50|5802.26|5764.26|5802.6|5764.6|5802.6|5764.6|5802.26|5764.26|10
1606918620000|2020-12-02 14:17:00|5802.65|5764.65|5802.38|5764.38|5802.65|5764.65|5802.38|5764.38|9
1606918630000|2020-12-02 14:17:10|5802.3|5764.3|5801.43|5763.43|5802.3|5764.3|5801.43|5763.43|9
1606918640000|2020-12-02 14:17:20|5801.16|5763.16|5800.51|5762.51|5801.16|5763.16|5800.48|5762.48|8
1606918650000|2020-12-02 14:17:30|5800.42|5762.42|5801.08|5763.08|5801.08|5763.08|5800.42|5762.42|10
1606918660000|2020-12-02 14:17:40|5801.13|5763.13|5800.6|5762.6|5801.13|5763.13|5800.6|5762.6|9
1606918670000|2020-12-02 14:17:50|5800.7|5762.7|5799.14|5761.14|5800.7|5762.7|5799.14|5761.14|10
1606918680000|2020-12-02 14:18:00|5798.58|5760.58|5797.88|5759.88|5798.58|5760.58|5797.69|5759.69|10
1606918690000|2020-12-02 14:18:10|5797.79|5759.79|5798.06|5760.06|5798.06|5760.06|5797.59|5759.59|10
1606918700000|2020-12-02 14:18:20|5797.98|5759.98|5798.57|5760.57|5798.62|5760.62|5797.91|5759.91|10
1606918710000|2020-12-02 14:18:30|5798.59|5760.59|5798.12|5760.12|5798.59|5760.59|5798.12|5760.12|10
1606918720000|2020-12-02 14:18:40|5798.05|5760.05|5797.63|5759.63|5798.05|5760.05|5797.63|5759.63|10
1606918730000|2020-12-02 14:18:50|5797.62|5759.62|5798.67|5760.67|5798.67|5760.67|5797.62|5759.62|8
1606918740000|2020-12-02 14:19:00|5798.72|5760.72|5798.92|5760.92|5799.48|5761.48|5798.7|5760.7|10
1606918750000|2020-12-02 14:19:10|5799.01|5761.01|5798.99|5760.99|5799.07|5761.07|5798.91|5760.91|10
1606918760000|2020-12-02 14:19:20|5798.96|5760.96|5799.79|5761.79|5799.79|5761.79|5798.96|5760.96|9
1606918770000|2020-12-02 14:19:30|5800.05|5762.05|5798.49|5760.49|5800.51|5762.51|5798.49|5760.49|10
1606918780000|2020-12-02 14:19:40|5798.17|5760.17|5797.13|5759.13|5798.29|5760.29|5797.13|5759.13|9
1606918790000|2020-12-02 14:19:50|5797.07|5759.07|5795.77|5757.77|5797.12|5759.12|5795.74|5757.74|9
1606918800000|2020-12-02 14:20:00|5795.82|5757.82|5794.44|5756.44|5795.87|5757.87|5794.3|5756.3|10
1606918810000|2020-12-02 14:20:10|5794.54|5756.54|5795.25|5757.25|5795.25|5757.25|5794.46|5756.46|10
1606918820000|2020-12-02 14:20:20|5795.35|5757.35|5795.12|5757.12|5795.55|5757.55|5795.12|5757.12|10
1606918830000|2020-12-02 14:20:30|5795.16|5757.16|5793.11|5755.11|5795.64|5757.64|5793.11|5755.11|10
1606918840000|2020-12-02 14:20:40|5793.1|5755.1|5791.78|5753.78|5793.1|5755.1|5791.78|5753.78|10
1606918850000|2020-12-02 14:20:50|5791.82|5753.82|5789.69|5751.69|5791.82|5753.82|5789.69|5751.69|10
1606918860000|2020-12-02 14:21:00|5789.6|5751.6|5787.61|5749.61|5789.6|5751.6|5787.43|5749.43|10
1606918870000|2020-12-02 14:21:10|5787.68|5749.68|5785.05|5747.05|5787.68|5749.68|5785.05|5747.05|10
1606918880000|2020-12-02 14:21:20|5784.91|5746.91|5782.06|5744.06|5784.94|5746.94|5782.02|5744.02|10
1606918890000|2020-12-02 14:21:30|5781.76|5743.76|5779.72|5741.72|5781.81|5743.81|5779.72|5741.72|9
1606918900000|2020-12-02 14:21:40|5779.11|5741.11|5777.84|5739.84|5779.22|5741.22|5777.2|5739.2|10
1606918910000|2020-12-02 14:21:50|5777.3|5739.3|5777.72|5739.72|5778.17|5740.17|5777.3|5739.3|10
1606918920000|2020-12-02 14:22:00|5777.85|5739.85|5777.08|5739.08|5777.85|5739.85|5776.73|5738.73|10
1606918930000|2020-12-02 14:22:10|5776.69|5738.69|5777.67|5739.67|5777.67|5739.67|5776.52|5738.52|10
1606918940000|2020-12-02 14:22:20|5777.63|5739.63|5778.95|5740.95|5778.95|5740.95|5777.63|5739.63|10
1606918950000|2020-12-02 14:22:30|5778.86|5740.86|5779.04|5741.04|5779.13|5741.13|5778.8|5740.8|10
1606918960000|2020-12-02 14:22:40|5778.95|5740.95|5778.17|5740.17|5779.79|5741.79|5778.17|5740.17|10
1606918970000|2020-12-02 14:22:50|5778.18|5740.18|5778.44|5740.44|5778.44|5740.44|5778|5740|10
1606918980000|2020-12-02 14:23:00|5778.45|5740.45|5778.52|5740.52|5778.83|5740.83|5778.45|5740.45|9
1606918990000|2020-12-02 14:23:10|5778.49|5740.49|5779.27|5741.27|5779.41|5741.41|5778.49|5740.49|10
1606919000000|2020-12-02 14:23:20|5778.97|5740.97|5779.3|5741.3|5779.33|5741.33|5778.97|5740.97|8
1606919010000|2020-12-02 14:23:30|5779.4|5741.4|5779.74|5741.74|5779.74|5741.74|5779.32|5741.32|10
1606919020000|2020-12-02 14:23:40|5779.92|5741.92|5779.66|5741.66|5780.16|5742.16|5779.66|5741.66|10
1606919030000|2020-12-02 14:23:50|5779.72|5741.72|5779.06|5741.06|5779.78|5741.78|5779.06|5741.06|10
1606919040000|2020-12-02 14:24:00|5779.29|5741.29|5777.21|5739.21|5779.29|5741.29|5777.21|5739.21|10
1606919050000|2020-12-02 14:24:10|5777.24|5739.24|5776.15|5738.15|5777.24|5739.24|5776.15|5738.15|10
1606919060000|2020-12-02 14:24:20|5776.03|5738.03|5774.07|5736.07|5776.11|5738.11|5774.07|5736.07|10
1606919070000|2020-12-02 14:24:30|5773.82|5735.82|5770.87|5732.87|5773.82|5735.82|5770.87|5732.87|10
1606919080000|2020-12-02 14:24:40|5770.77|5732.77|5769.94|5731.94|5770.77|5732.77|5769.93|5731.93|10
1606919090000|2020-12-02 14:24:50|5770.02|5732.02|5770.96|5732.96|5770.96|5732.96|5770.02|5732.02|8
1606919100000|2020-12-02 14:25:00|5770.66|5732.66|5770.1|5732.1|5770.72|5732.72|5770.1|5732.1|9
1606919110000|2020-12-02 14:25:10|5770.13|5732.13|5768.63|5730.63|5770.13|5732.13|5768.63|5730.63|8
1606919120000|2020-12-02 14:25:20|5768.5|5730.5|5767.8|5729.8|5768.5|5730.5|5767.5|5729.5|9
1606919130000|2020-12-02 14:25:30|5767.82|5729.82|5768.86|5730.86|5768.86|5730.86|5767.82|5729.82|10
1606919140000|2020-12-02 14:25:40|5769.7|5731.7|5770.76|5732.76|5771.47|5733.47|5769.69|5731.69|10
1606919150000|2020-12-02 14:25:50|5771.13|5733.13|5770.22|5732.22|5771.13|5733.13|5770.12|5732.12|10
1606919160000|2020-12-02 14:26:00|5770.04|5732.04|5770.26|5732.26|5770.44|5732.44|5770.04|5732.04|10
1606919170000|2020-12-02 14:26:10|5769.94|5731.94|5768.02|5730.02|5769.94|5731.94|5768.02|5730.02|10
1606919180000|2020-12-02 14:26:20|5767.48|5729.48|5767.27|5729.27|5767.48|5729.48|5766.48|5728.48|9
1606919190000|2020-12-02 14:26:30|5767.38|5729.38|5767.04|5729.04|5767.55|5729.55|5767.03|5729.03|10
1606919200000|2020-12-02 14:26:40|5766.98|5728.98|5766.92|5728.92|5767.01|5729.01|5766.89|5728.89|10
1606919210000|2020-12-02 14:26:50|5766.95|5728.95|5763.52|5725.52|5766.97|5728.97|5763.52|5725.52|9
1606919220000|2020-12-02 14:27:00|5763.32|5725.32|5761.27|5723.27|5763.32|5725.32|5761.27|5723.27|9
1606919230000|2020-12-02 14:27:10|5761.07|5723.07|5760.74|5722.74|5761.07|5723.07|5760.6|5722.6|8
1606919240000|2020-12-02 14:27:20|5760.67|5722.67|5759.71|5721.71|5760.67|5722.67|5759.67|5721.67|9
1606919250000|2020-12-02 14:27:30|5759.63|5721.63|5759.8|5721.8|5760.24|5722.24|5759.63|5721.63|9
1606919260000|2020-12-02 14:27:40|5759.71|5721.71|5758.59|5720.59|5759.75|5721.75|5758.57|5720.57|10
1606919270000|2020-12-02 14:27:50|5758.41|5720.41|5756.79|5718.79|5758.42|5720.42|5756.79|5718.79|10
1606919280000|2020-12-02 14:28:00|5756.74|5718.74|5758.04|5720.04|5758.04|5720.04|5756.74|5718.74|10
1606919290000|2020-12-02 14:28:10|5758.57|5720.57|5759.8|5721.8|5759.8|5721.8|5758.57|5720.57|10
1606919300000|2020-12-02 14:28:20|5760.03|5722.03|5760.3|5722.3|5760.63|5722.63|5760.03|5722.03|9
1606919310000|2020-12-02 14:28:30|5760.38|5722.38|5759.93|5721.93|5760.69|5722.69|5759.93|5721.93|10
1606919320000|2020-12-02 14:28:40|5759.84|5721.84|5758.74|5720.74|5759.95|5721.95|5758.74|5720.74|10
1606919330000|2020-12-02 14:28:50|5758.6|5720.6|5756.64|5718.64|5758.6|5720.6|5756.64|5718.64|10
1606919340000|2020-12-02 14:29:00|5756.31|5718.31|5754.28|5716.28|5756.31|5718.31|5754.28|5716.28|10
1606919350000|2020-12-02 14:29:10|5754.12|5716.12|5752.5|5714.5|5754.39|5716.39|5752.5|5714.5|10
1606919360000|2020-12-02 14:29:20|5752.24|5714.24|5752.51|5714.51|5753.1|5715.1|5752.24|5714.24|9
1606919370000|2020-12-02 14:29:30|5752.31|5714.31|5752.52|5714.52|5752.95|5714.95|5752.11|5714.11|10
1606919380000|2020-12-02 14:29:40|5752.61|5714.61|5753.69|5715.69|5753.82|5715.82|5752.61|5714.61|10
1606919390000|2020-12-02 14:29:50|5753.59|5715.59|5754.16|5716.16|5754.17|5716.17|5753.46|5715.46|10
1606919400000|2020-12-02 14:30:00|5754.65|5716.65|5757.17|5719.17|5757.17|5719.17|5754.65|5716.65|10
1606919410000|2020-12-02 14:30:10|5757.3|5719.3|5757.38|5719.38|5757.47|5719.47|5757.16|5719.16|10
1606919420000|2020-12-02 14:30:20|5757.47|5719.47|5756.16|5718.16|5757.47|5719.47|5756.16|5718.16|10
1606919430000|2020-12-02 14:30:30|5756.21|5718.21|5755.6|5717.6|5756.21|5718.21|5755.56|5717.56|9
1606919440000|2020-12-02 14:30:40|5755.61|5717.61|5753.91|5715.91|5755.61|5717.61|5753.91|5715.91|10
1606919450000|2020-12-02 14:30:50|5753.76|5715.76|5748.76|5710.76|5753.76|5715.76|5748.76|5710.76|10
1606919460000|2020-12-02 14:31:00|5748.87|5710.87|5746.69|5708.69|5748.87|5710.87|5746.69|5708.69|10
1606919470000|2020-12-02 14:31:10|5746.74|5708.74|5748.82|5710.82|5749.02|5711.02|5746.74|5708.74|10
1606919480000|2020-12-02 14:31:20|5748.76|5710.76|5746.88|5708.88|5748.76|5710.76|5746.88|5708.88|10
1606919490000|2020-12-02 14:31:30|5746.82|5708.82|5746.51|5708.51|5746.82|5708.82|5746.51|5708.51|10
1606919500000|2020-12-02 14:31:40|5746.57|5708.57|5746.52|5708.52|5746.59|5708.59|5746.25|5708.25|9
1606919510000|2020-12-02 14:31:50|5746.69|5708.69|5748.78|5710.78|5748.78|5710.78|5746.69|5708.69|10
1606919520000|2020-12-02 14:32:00|5748.87|5710.87|5749.41|5711.41|5749.41|5711.41|5748.83|5710.83|10
1606919530000|2020-12-02 14:32:10|5749.19|5711.19|5749.62|5711.62|5749.62|5711.62|5749.13|5711.13|10
1606919540000|2020-12-02 14:32:20|5749.74|5711.74|5751.29|5713.29|5751.29|5713.29|5749.74|5711.74|9
1606919550000|2020-12-02 14:32:30|5751.59|5713.59|5754.39|5716.39|5754.39|5716.39|5751.59|5713.59|10
1606919560000|2020-12-02 14:32:40|5754.71|5716.71|5757.21|5719.21|5757.21|5719.21|5754.71|5716.71|10
1606919570000|2020-12-02 14:32:50|5757.42|5719.42|5758.37|5720.37|5758.37|5720.37|5757.42|5719.42|10
1606919580000|2020-12-02 14:33:00|5758.5|5720.5|5758.68|5720.68|5758.8|5720.8|5758.5|5720.5|10
1606919590000|2020-12-02 14:33:10|5758.87|5720.87|5759.08|5721.08|5759.14|5721.14|5758.78|5720.78|10
1606919600000|2020-12-02 14:33:20|5759.02|5721.02|5758.68|5720.68|5759.02|5721.02|5758.49|5720.49|10
1606919610000|2020-12-02 14:33:30|5758.38|5720.38|5757.63|5719.63|5758.38|5720.38|5757.63|5719.63|10
1606919620000|2020-12-02 14:33:40|5757.91|5719.91|5756.22|5718.22|5757.91|5719.91|5756.22|5718.22|10
1606919630000|2020-12-02 14:33:50|5756.3|5718.3|5756|5718|5756.3|5718.3|5755.63|5717.63|10
1606919640000|2020-12-02 14:34:00|5756.18|5718.18|5756.29|5718.29|5756.43|5718.43|5756.07|5718.07|10
1606919650000|2020-12-02 14:34:10|5756|5718|5757.14|5719.14|5757.14|5719.14|5755.53|5717.53|10
1606919660000|2020-12-02 14:34:20|5757.33|5719.33|5758.62|5720.62|5758.62|5720.62|5757.33|5719.33|10
1606919670000|2020-12-02 14:34:30|5758.61|5720.61|5758.53|5720.53|5758.86|5720.86|5758.43|5720.43|9
1606919680000|2020-12-02 14:34:40|5758.46|5720.46|5758.12|5720.12|5758.46|5720.46|5758.06|5720.06|10
1606919690000|2020-12-02 14:34:50|5758.3|5720.3|5758.67|5720.67|5758.78|5720.78|5758.3|5720.3|10
1606919700000|2020-12-02 14:35:00|5758.5|5720.5|5758.19|5720.19|5758.57|5720.57|5758.19|5720.19|10
1606919710000|2020-12-02 14:35:10|5758.24|5720.24|5759.19|5721.19|5759.19|5721.19|5758.24|5720.24|9
1606919720000|2020-12-02 14:35:20|5759.25|5721.25|5759.27|5721.27|5759.37|5721.37|5758.81|5720.81|9
1606919730000|2020-12-02 14:35:30|5759.77|5721.77|5761.44|5723.44|5761.47|5723.47|5759.77|5721.77|10
1606919740000|2020-12-02 14:35:40|5761.4|5723.4|5761.84|5723.84|5761.92|5723.92|5761.39|5723.39|10
1606919750000|2020-12-02 14:35:50|5761.87|5723.87|5762.28|5724.28|5762.32|5724.32|5761.87|5723.87|10
1606919760000|2020-12-02 14:36:00|5762.33|5724.33|5763.21|5725.21|5763.31|5725.31|5762.29|5724.29|10
1606919770000|2020-12-02 14:36:10|5763.39|5725.39|5763.67|5725.67|5763.67|5725.67|5763.32|5725.32|9
1606919780000|2020-12-02 14:36:20|5763.95|5725.95|5763.2|5725.2|5763.95|5725.95|5763.2|5725.2|10
1606919790000|2020-12-02 14:36:30|5762.95|5724.95|5762.56|5724.56|5762.99|5724.99|5762.56|5724.56|9
1606919800000|2020-12-02 14:36:40|5762.42|5724.42|5761.62|5723.62|5762.67|5724.67|5761.62|5723.62|10
1606919810000|2020-12-02 14:36:50|5761.29|5723.29|5760.46|5722.46|5761.35|5723.35|5760.46|5722.46|10
1606919820000|2020-12-02 14:37:00|5760.48|5722.48|5760.24|5722.24|5760.76|5722.76|5760.24|5722.24|9
1606919830000|2020-12-02 14:37:10|5760.13|5722.13|5758.68|5720.68|5760.13|5722.13|5758.68|5720.68|10
1606919840000|2020-12-02 14:37:20|5758.58|5720.58|5757.64|5719.64|5758.58|5720.58|5757.61|5719.61|10
1606919850000|2020-12-02 14:37:30|5757.38|5719.38|5755.58|5717.58|5757.49|5719.49|5755.58|5717.58|10
1606919860000|2020-12-02 14:37:40|5754.64|5716.64|5753.73|5715.73|5754.64|5716.64|5753.44|5715.44|10
1606919870000|2020-12-02 14:37:50|5753.55|5715.55|5752.95|5714.95|5753.7|5715.7|5752.95|5714.95|10
1606919880000|2020-12-02 14:38:00|5753.13|5715.13|5752.81|5714.81|5753.13|5715.13|5752.68|5714.68|9
1606919890000|2020-12-02 14:38:10|5752.89|5714.89|5751.44|5713.44|5752.89|5714.89|5751.44|5713.44|10
1606919900000|2020-12-02 14:38:20|5751.38|5713.38|5751.32|5713.32|5751.83|5713.83|5751.19|5713.19|10
1606919910000|2020-12-02 14:38:30|5751.29|5713.29|5751.31|5713.31|5751.7|5713.7|5751.29|5713.29|10
1606919920000|2020-12-02 14:38:40|5750.85|5712.85|5751.61|5713.61|5751.61|5713.61|5750.83|5712.83|10
1606919930000|2020-12-02 14:38:50|5751.72|5713.72|5750.67|5712.67|5751.72|5713.72|5750.67|5712.67|9
1606919940000|2020-12-02 14:39:00|5750.68|5712.68|5750.09|5712.09|5750.68|5712.68|5749.96|5711.96|8
1606919950000|2020-12-02 14:39:10|5750.01|5712.01|5750.29|5712.29|5750.29|5712.29|5749.76|5711.76|10
1606919960000|2020-12-02 14:39:20|5750.34|5712.34|5750.64|5712.64|5750.64|5712.64|5750.08|5712.08|9
1606919970000|2020-12-02 14:39:30|5750.76|5712.76|5751.97|5713.97|5751.97|5713.97|5750.76|5712.76|9
1606919980000|2020-12-02 14:39:40|5752.03|5714.03|5752.23|5714.23|5752.47|5714.47|5752.03|5714.03|9
1606919990000|2020-12-02 14:39:50|5752.28|5714.28|5750.79|5712.79|5752.28|5714.28|5750.79|5712.79|10
1606920000000|2020-12-02 14:40:00|5750.73|5712.73|5750.35|5712.35|5750.73|5712.73|5749.78|5711.78|10
1606920010000|2020-12-02 14:40:10|5750.07|5712.07|5749.37|5711.37|5750.07|5712.07|5749.35|5711.35|10
1606920020000|2020-12-02 14:40:20|5749.05|5711.05|5750.38|5712.38|5750.38|5712.38|5748.92|5710.92|9
1606920030000|2020-12-02 14:40:30|5750.44|5712.44|5750.61|5712.61|5750.7|5712.7|5750.38|5712.38|10
1606920040000|2020-12-02 14:40:40|5750.6|5712.6|5750.67|5712.67|5750.73|5712.73|5750.54|5712.54|9
1606920050000|2020-12-02 14:40:50|5750.68|5712.68|5749.79|5711.79|5750.7|5712.7|5749.79|5711.79|10
1606920060000|2020-12-02 14:41:00|5749.84|5711.84|5748.58|5710.58|5749.84|5711.84|5748.58|5710.58|10
1606920070000|2020-12-02 14:41:10|5748.3|5710.3|5747.85|5709.85|5748.41|5710.41|5747.85|5709.85|9
1606920080000|2020-12-02 14:41:20|5747.83|5709.83|5746.77|5708.77|5747.83|5709.83|5746.71|5708.71|10
1606920090000|2020-12-02 14:41:30|5746.78|5708.78|5747.04|5709.04|5747.04|5709.04|5746.68|5708.68|9
1606920100000|2020-12-02 14:41:40|5747.39|5709.39|5747.87|5709.87|5747.93|5709.93|5747.39|5709.39|9
1606920110000|2020-12-02 14:41:50|5747.96|5709.96|5747.73|5709.73|5748.02|5710.02|5747.65|5709.65|10
1606920120000|2020-12-02 14:42:00|5747.68|5709.68|5748.12|5710.12|5748.12|5710.12|5747.43|5709.43|10
1606920130000|2020-12-02 14:42:10|5748.07|5710.07|5748.07|5710.07|5748.19|5710.19|5747.89|5709.89|10
1606920140000|2020-12-02 14:42:20|5747.67|5709.67|5748.32|5710.32|5748.32|5710.32|5747.47|5709.47|10
1606920150000|2020-12-02 14:42:30|5748.43|5710.43|5749.51|5711.51|5749.54|5711.54|5748.43|5710.43|10
1606920160000|2020-12-02 14:42:40|5749.64|5711.64|5750.08|5712.08|5750.08|5712.08|5749.64|5711.64|10
1606920170000|2020-12-02 14:42:50|5750.09|5712.09|5750.93|5712.93|5751.1|5713.1|5750.09|5712.09|9
1606920180000|2020-12-02 14:43:00|5751.06|5713.06|5751.63|5713.63|5751.77|5713.77|5751.06|5713.06|10
1606920190000|2020-12-02 14:43:10|5751.71|5713.71|5751.31|5713.31|5751.71|5713.71|5751.01|5713.01|10
1606920200000|2020-12-02 14:43:20|5751.11|5713.11|5750.41|5712.41|5751.25|5713.25|5750.41|5712.41|7
1606920210000|2020-12-02 14:43:30|5750.07|5712.07|5748.05|5710.05|5750.07|5712.07|5748.05|5710.05|10
1606920220000|2020-12-02 14:43:40|5747.93|5709.93|5744.74|5706.74|5747.93|5709.93|5744.74|5706.74|10
1606920230000|2020-12-02 14:43:50|5744.2|5706.2|5743.01|5705.01|5744.23|5706.23|5743.01|5705.01|9
1606920240000|2020-12-02 14:44:00|5742.93|5704.93|5743.06|5705.06|5743.19|5705.19|5742.48|5704.48|10
1606920250000|2020-12-02 14:44:10|5742.8|5704.8|5739.33|5701.33|5742.8|5704.8|5739.33|5701.33|10
1606920260000|2020-12-02 14:44:20|5739.2|5701.2|5737.21|5699.21|5739.41|5701.41|5737.21|5699.21|10
1606920270000|2020-12-02 14:44:30|5737.25|5699.25|5735.79|5697.79|5737.25|5699.25|5735.67|5697.67|9
1606920280000|2020-12-02 14:44:40|5735.7|5697.7|5732.99|5694.99|5735.91|5697.91|5732.99|5694.99|9
1606920290000|2020-12-02 14:44:50|5732.46|5694.46|5730.86|5692.86|5732.46|5694.46|5730.86|5692.86|10
1606920300000|2020-12-02 14:45:00|5730.44|5692.44|5729.6|5691.6|5730.45|5692.45|5729.6|5691.6|10
1606920310000|2020-12-02 14:45:10|5729.38|5691.38|5729.88|5691.88|5729.88|5691.88|5728.85|5690.85|10
1606920320000|2020-12-02 14:45:20|5730.16|5692.16|5730.26|5692.26|5730.47|5692.47|5729.66|5691.66|9
1606920330000|2020-12-02 14:45:30|5730.33|5692.33|5736.03|5698.03|5736.03|5698.03|5730.33|5692.33|10
1606920340000|2020-12-02 14:45:40|5736.4|5698.4|5737.49|5699.49|5737.49|5699.49|5736.4|5698.4|9
1606920350000|2020-12-02 14:45:50|5737.45|5699.45|5741.48|5703.48|5741.48|5703.48|5737.39|5699.39|10
1606920360000|2020-12-02 14:46:00|5742.78|5704.78|5745.43|5707.43|5745.43|5707.43|5742.78|5704.78|9
1606920370000|2020-12-02 14:46:10|5746.37|5708.37|5747.46|5709.46|5747.46|5709.46|5746.37|5708.37|10
1606920380000|2020-12-02 14:46:20|5747.78|5709.78|5753.16|5715.16|5753.16|5715.16|5747.78|5709.78|10
1606920390000|2020-12-02 14:46:30|5752.47|5714.47|5752.8|5714.8|5752.84|5714.84|5752.45|5714.45|10
1606920400000|2020-12-02 14:46:40|5752.72|5714.72|5750.04|5712.04|5752.72|5714.72|5749.96|5711.96|10
1606920410000|2020-12-02 14:46:50|5749.87|5711.87|5748.47|5710.47|5749.87|5711.87|5748.47|5710.47|10
1606920420000|2020-12-02 14:47:00|5747.99|5709.99|5746.36|5708.36|5747.99|5709.99|5746.36|5708.36|9
1606920430000|2020-12-02 14:47:10|5746.09|5708.09|5744.68|5706.68|5746.09|5708.09|5744.68|5706.68|10
1606920440000|2020-12-02 14:47:20|5744.24|5706.24|5742.08|5704.08|5744.24|5706.24|5742.08|5704.08|10
1606920450000|2020-12-02 14:47:30|5741.92|5703.92|5741.11|5703.11|5741.92|5703.92|5741.11|5703.11|10
1606920460000|2020-12-02 14:47:40|5741.02|5703.02|5740.73|5702.73|5741.41|5703.41|5740.73|5702.73|9
1606920470000|2020-12-02 14:47:50|5740.22|5702.22|5740.56|5702.56|5740.91|5702.91|5740.22|5702.22|10
1606920480000|2020-12-02 14:48:00|5740.51|5702.51|5740.36|5702.36|5740.85|5702.85|5740.32|5702.32|8
1606920490000|2020-12-02 14:48:10|5740.39|5702.39|5740.63|5702.63|5740.63|5702.63|5740.23|5702.23|10
1606920500000|2020-12-02 14:48:20|5740.69|5702.69|5740.66|5702.66|5740.76|5702.76|5740.63|5702.63|9
1606920510000|2020-12-02 14:48:30|5740.43|5702.43|5740.52|5702.52|5740.65|5702.65|5740.37|5702.37|10
1606920520000|2020-12-02 14:48:40|5740.49|5702.49|5739.33|5701.33|5740.49|5702.49|5739.11|5701.11|9
1606920530000|2020-12-02 14:48:50|5739.45|5701.45|5739.84|5701.84|5739.84|5701.84|5739.45|5701.45|10
1606920540000|2020-12-02 14:49:00|5739.99|5701.99|5740.15|5702.15|5740.15|5702.15|5739.83|5701.83|9
1606920550000|2020-12-02 14:49:10|5740.26|5702.26|5740.71|5702.71|5740.97|5702.97|5740.26|5702.26|10
1606920560000|2020-12-02 14:49:20|5740.77|5702.77|5740.4|5702.4|5740.77|5702.77|5740.2|5702.2|10
1606920570000|2020-12-02 14:49:30|5740.51|5702.51|5741.97|5703.97|5741.97|5703.97|5740.51|5702.51|10
1606920580000|2020-12-02 14:49:40|5741.93|5703.93|5741.68|5703.68|5741.93|5703.93|5741.54|5703.54|10
1606920590000|2020-12-02 14:49:50|5741.76|5703.76|5741.89|5703.89|5741.89|5703.89|5741.58|5703.58|10
1606920600000|2020-12-02 14:50:00|5741.94|5703.94|5742.66|5704.66|5742.66|5704.66|5741.94|5703.94|6
1606920610000|2020-12-02 14:50:10|5742.71|5704.71|5743.5|5705.5|5743.71|5705.71|5742.34|5704.34|10
1606920620000|2020-12-02 14:50:20|5743.71|5705.71|5747.24|5709.24|5747.24|5709.24|5743.71|5705.71|10
1606920630000|2020-12-02 14:50:30|5747.73|5709.73|5749.6|5711.6|5749.6|5711.6|5747.73|5709.73|10
1606920640000|2020-12-02 14:50:40|5749.72|5711.72|5750.22|5712.22|5750.22|5712.22|5749.72|5711.72|9
1606920650000|2020-12-02 14:50:50|5749.99|5711.99|5750.26|5712.26|5750.26|5712.26|5749.68|5711.68|9
1606920660000|2020-12-02 14:51:00|5750.3|5712.3|5750.3|5712.3|5750.48|5712.48|5750.18|5712.18|10
1606920670000|2020-12-02 14:51:10|5750.43|5712.43|5749.78|5711.78|5750.43|5712.43|5749.78|5711.78|10
1606920680000|2020-12-02 14:51:20|5750.05|5712.05|5750.92|5712.92|5750.92|5712.92|5750.05|5712.05|8
1606920690000|2020-12-02 14:51:30|5750.93|5712.93|5749.65|5711.65|5750.93|5712.93|5749.65|5711.65|9
1606920700000|2020-12-02 14:51:40|5749.64|5711.64|5748.84|5710.84|5749.64|5711.64|5748.79|5710.79|9
1606920710000|2020-12-02 14:51:50|5748.92|5710.92|5748.67|5710.67|5748.92|5710.92|5748.59|5710.59|8
1606920720000|2020-12-02 14:52:00|5748.38|5710.38|5748.24|5710.24|5748.44|5710.44|5748.22|5710.22|8
1606920730000|2020-12-02 14:52:10|5748.17|5710.17|5750.32|5712.32|5750.32|5712.32|5748.17|5710.17|9
1606920740000|2020-12-02 14:52:20|5750.22|5712.22|5750.69|5712.69|5751.07|5713.07|5750.22|5712.22|10
1606920750000|2020-12-02 14:52:30|5750.53|5712.53|5750.66|5712.66|5751.22|5713.22|5750.52|5712.52|10
1606920760000|2020-12-02 14:52:40|5750.72|5712.72|5751.27|5713.27|5751.27|5713.27|5750.68|5712.68|10
1606920770000|2020-12-02 14:52:50|5751.42|5713.42|5752.18|5714.18|5752.18|5714.18|5751.42|5713.42|10
1606920780000|2020-12-02 14:53:00|5752.07|5714.07|5752.24|5714.24|5752.65|5714.65|5752.07|5714.07|10
1606920790000|2020-12-02 14:53:10|5752.03|5714.03|5752.17|5714.17|5752.47|5714.47|5752.03|5714.03|10
1606920800000|2020-12-02 14:53:20|5751.83|5713.83|5752.93|5714.93|5752.93|5714.93|5751.83|5713.83|9
1606920810000|2020-12-02 14:53:30|5753.09|5715.09|5752.92|5714.92|5753.12|5715.12|5752.87|5714.87|10
1606920820000|2020-12-02 14:53:40|5752.96|5714.96|5752.37|5714.37|5752.96|5714.96|5752.36|5714.36|8
1606920830000|2020-12-02 14:53:50|5752.35|5714.35|5752.09|5714.09|5752.35|5714.35|5751.98|5713.98|8
1606920840000|2020-12-02 14:54:00|5752.2|5714.2|5751.76|5713.76|5752.2|5714.2|5751.76|5713.76|9
1606920850000|2020-12-02 14:54:10|5751.81|5713.81|5752.11|5714.11|5752.11|5714.11|5751.78|5713.78|8
1606920860000|2020-12-02 14:54:20|5752.1|5714.1|5752.39|5714.39|5752.41|5714.41|5752.1|5714.1|8
1606920870000|2020-12-02 14:54:30|5752.47|5714.47|5752.56|5714.56|5752.56|5714.56|5752.19|5714.19|10
1606920880000|2020-12-02 14:54:40|5752.71|5714.71|5753.92|5715.92|5753.92|5715.92|5752.43|5714.43|10
1606920890000|2020-12-02 14:54:50|5753.82|5715.82|5753.58|5715.58|5753.82|5715.82|5753.41|5715.41|10
1606920900000|2020-12-02 14:55:00|5753.62|5715.62|5754.21|5716.21|5754.21|5716.21|5753.54|5715.54|10
1606920910000|2020-12-02 14:55:10|5754.56|5716.56|5754.92|5716.92|5754.92|5716.92|5754.43|5716.43|9
1606920920000|2020-12-02 14:55:20|5754.99|5716.99|5757.16|5719.16|5757.16|5719.16|5754.99|5716.99|10
1606920930000|2020-12-02 14:55:30|5757.73|5719.73|5758.09|5720.09|5758.2|5720.2|5757.73|5719.73|10
1606920940000|2020-12-02 14:55:40|5758.24|5720.24|5759.47|5721.47|5759.47|5721.47|5758.07|5720.07|10
1606920950000|2020-12-02 14:55:50|5760.31|5722.31|5761.39|5723.39|5761.52|5723.52|5760.31|5722.31|10
1606920960000|2020-12-02 14:56:00|5761.4|5723.4|5760.84|5722.84|5761.8|5723.8|5760.76|5722.76|10
1606920970000|2020-12-02 14:56:10|5760.6|5722.6|5759.34|5721.34|5760.6|5722.6|5759.34|5721.34|9
1606920980000|2020-12-02 14:56:20|5758.95|5720.95|5757.85|5719.85|5758.99|5720.99|5757.85|5719.85|10
1606920990000|2020-12-02 14:56:30|5757.84|5719.84|5757.46|5719.46|5757.84|5719.84|5757.2|5719.2|10
1606921000000|2020-12-02 14:56:40|5757.5|5719.5|5756.79|5718.79|5757.54|5719.54|5756.63|5718.63|10
1606921010000|2020-12-02 14:56:50|5756.69|5718.69|5755.81|5717.81|5756.69|5718.69|5755.81|5717.81|10
1606921020000|2020-12-02 14:57:00|5755.73|5717.73|5755.17|5717.17|5755.73|5717.73|5755.14|5717.14|10
1606921030000|2020-12-02 14:57:10|5755.02|5717.02|5753.91|5715.91|5755.02|5717.02|5753.91|5715.91|9
1606921040000|2020-12-02 14:57:20|5753.86|5715.86|5753.75|5715.75|5753.86|5715.86|5753.43|5715.43|9
1606921050000|2020-12-02 14:57:30|5753.73|5715.73|5753.65|5715.65|5753.82|5715.82|5753.65|5715.65|10
1606921060000|2020-12-02 14:57:40|5753.6|5715.6|5752.47|5714.47|5753.6|5715.6|5752.4|5714.4|9
1606921070000|2020-12-02 14:57:50|5752.37|5714.37|5750.34|5712.34|5752.37|5714.37|5750.34|5712.34|10
1606921080000|2020-12-02 14:58:00|5749.98|5711.98|5748.8|5710.8|5749.98|5711.98|5748.8|5710.8|9
1606921090000|2020-12-02 14:58:10|5748.56|5710.56|5747.53|5709.53|5748.56|5710.56|5747.51|5709.51|10
1606921100000|2020-12-02 14:58:20|5747.31|5709.31|5746.05|5708.05|5747.31|5709.31|5746.05|5708.05|10
1606921110000|2020-12-02 14:58:30|5746|5708|5744.32|5706.32|5746|5708|5744.32|5706.32|10
1606921120000|2020-12-02 14:58:40|5744.13|5706.13|5745.23|5707.23|5745.24|5707.24|5744.07|5706.07|9
1606921130000|2020-12-02 14:58:50|5744.73|5706.73|5744.85|5706.85|5744.85|5706.85|5744.27|5706.27|9
1606921140000|2020-12-02 14:59:00|5744.81|5706.81|5745.92|5707.92|5745.93|5707.93|5744.81|5706.81|10
1606921150000|2020-12-02 14:59:10|5745.76|5707.76|5744|5706|5745.76|5707.76|5744|5706|10
1606921160000|2020-12-02 14:59:20|5743.73|5705.73|5741.95|5703.95|5743.73|5705.73|5741.92|5703.92|10
1606921170000|2020-12-02 14:59:30|5741.57|5703.57|5740.19|5702.19|5741.57|5703.57|5740.05|5702.05|10
1606921180000|2020-12-02 14:59:40|5739.4|5701.4|5738.36|5700.36|5739.4|5701.4|5738.25|5700.25|10
1606921190000|2020-12-02 14:59:50|5738.21|5700.21|5737.08|5699.08|5738.21|5700.21|5737.08|5699.08|10
1606921200000|2020-12-02 15:00:00|5736.44|5698.44|5735.2|5697.2|5736.44|5698.44|5735.2|5697.2|10
1606921210000|2020-12-02 15:00:10|5735.14|5697.14|5733.08|5695.08|5735.17|5697.17|5732.94|5694.94|10
1606921220000|2020-12-02 15:00:20|5732.94|5694.94|5732.17|5694.17|5732.94|5694.94|5732.17|5694.17|9
1606921230000|2020-12-02 15:00:30|5732.11|5694.11|5730.76|5692.76|5732.11|5694.11|5730.76|5692.76|10
1606921240000|2020-12-02 15:00:40|5729.97|5691.97|5727.94|5689.94|5729.97|5691.97|5727.94|5689.94|10
1606921250000|2020-12-02 15:00:50|5727.67|5689.67|5726.22|5688.22|5727.67|5689.67|5725.67|5687.67|10
1606921260000|2020-12-02 15:01:00|5725.9|5687.9|5726.5|5688.5|5726.5|5688.5|5725.9|5687.9|8
1606921270000|2020-12-02 15:01:10|5726.36|5688.36|5726.6|5688.6|5727.16|5689.16|5726.36|5688.36|10
1606921280000|2020-12-02 15:01:20|5726.29|5688.29|5725.71|5687.71|5726.41|5688.41|5725.71|5687.71|10
1606921290000|2020-12-02 15:01:30|5725.41|5687.41|5724.42|5686.42|5725.41|5687.41|5724.38|5686.38|10
1606921300000|2020-12-02 15:01:40|5723.94|5685.94|5722.44|5684.44|5723.94|5685.94|5722.44|5684.44|10
1606921310000|2020-12-02 15:01:50|5722.48|5684.48|5722.79|5684.79|5722.87|5684.87|5722.34|5684.34|10
1606921320000|2020-12-02 15:02:00|5722.67|5684.67|5722.58|5684.58|5722.75|5684.75|5722.44|5684.44|9
1606921330000|2020-12-02 15:02:10|5722.51|5684.51|5721.32|5683.32|5722.51|5684.51|5721.32|5683.32|10
1606921340000|2020-12-02 15:02:20|5721.34|5683.34|5714.76|5676.76|5721.34|5683.34|5714.76|5676.76|10
1606921350000|2020-12-02 15:02:30|5714.59|5676.59|5714.76|5676.76|5715.03|5677.03|5713.74|5675.74|9
1606921360000|2020-12-02 15:02:40|5714.21|5676.21|5712.95|5674.95|5714.32|5676.32|5712.95|5674.95|10
1606921370000|2020-12-02 15:02:50|5712.42|5674.42|5709.54|5671.54|5712.42|5674.42|5709.54|5671.54|10
1606921380000|2020-12-02 15:03:00|5709.32|5671.32|5707.01|5669.01|5709.32|5671.32|5707.01|5669.01|10
1606921390000|2020-12-02 15:03:10|5707.33|5669.33|5707.25|5669.25|5707.33|5669.33|5706.89|5668.89|10
1606921400000|2020-12-02 15:03:20|5707.29|5669.29|5705.61|5667.61|5707.29|5669.29|5705.61|5667.61|10
1606921410000|2020-12-02 15:03:30|5705.59|5667.59|5703.61|5665.61|5705.59|5667.59|5703.59|5665.59|10
1606921420000|2020-12-02 15:03:40|5703.73|5665.73|5704.02|5666.02|5704.02|5666.02|5703.73|5665.73|10
1606921430000|2020-12-02 15:03:50|5704.4|5666.4|5704.46|5666.46|5705.63|5667.63|5704.2|5666.2|10
1606921440000|2020-12-02 15:04:00|5704.51|5666.51|5703.73|5665.73|5704.7|5666.7|5703.73|5665.73|10
1606921450000|2020-12-02 15:04:10|5703.07|5665.07|5702.39|5664.39|5703.07|5665.07|5701.91|5663.91|10
1606921460000|2020-12-02 15:04:20|5702.94|5664.94|5701.69|5663.69|5703.2|5665.2|5701.69|5663.69|10
1606921470000|2020-12-02 15:04:30|5701.67|5663.67|5700.14|5662.14|5701.76|5663.76|5700.14|5662.14|9
1606921480000|2020-12-02 15:04:40|5699.81|5661.81|5698.95|5660.95|5700.16|5662.16|5698.95|5660.95|10
1606921490000|2020-12-02 15:04:50|5698.76|5660.76|5697.5|5659.5|5698.88|5660.88|5697.5|5659.5|10
1606921500000|2020-12-02 15:05:00|5697.15|5659.15|5698.56|5660.56|5698.56|5660.56|5697.06|5659.06|8
1606921510000|2020-12-02 15:05:10|5698.13|5660.13|5699.07|5661.07|5699.25|5661.25|5698.07|5660.07|10
1606921520000|2020-12-02 15:05:20|5698.91|5660.91|5697.21|5659.21|5698.91|5660.91|5697.21|5659.21|9
1606921530000|2020-12-02 15:05:30|5697.22|5659.22|5698.98|5660.98|5698.98|5660.98|5697.22|5659.22|9
1606921540000|2020-12-02 15:05:40|5698.95|5660.95|5702.43|5664.43|5702.43|5664.43|5698.95|5660.95|10
1606921550000|2020-12-02 15:05:50|5702.78|5664.78|5703.41|5665.41|5703.41|5665.41|5702.42|5664.42|10
1606921560000|2020-12-02 15:06:00|5703.88|5665.88|5708.37|5670.37|5708.37|5670.37|5703.88|5665.88|10
1606921570000|2020-12-02 15:06:10|5708.21|5670.21|5709.34|5671.34|5709.34|5671.34|5708.05|5670.05|10
1606921580000|2020-12-02 15:06:20|5709.43|5671.43|5711.83|5673.83|5711.83|5673.83|5709.43|5671.43|10
1606921590000|2020-12-02 15:06:30|5711.78|5673.78|5713.71|5675.71|5713.95|5675.95|5711.78|5673.78|10
1606921600000|2020-12-02 15:06:40|5713.6|5675.6|5715.63|5677.63|5715.72|5677.72|5713.6|5675.6|10
1606921610000|2020-12-02 15:06:50|5715.58|5677.58|5717.74|5679.74|5717.74|5679.74|5715.58|5677.58|10
1606921620000|2020-12-02 15:07:00|5718.1|5680.1|5716.53|5678.53|5718.61|5680.61|5716.53|5678.53|10
1606921630000|2020-12-02 15:07:10|5715.58|5677.58|5713.9|5675.9|5715.58|5677.58|5713.16|5675.16|10
1606921640000|2020-12-02 15:07:20|5713.7|5675.7|5711.39|5673.39|5713.7|5675.7|5710.76|5672.76|10
1606921650000|2020-12-02 15:07:30|5711.92|5673.92|5712.15|5674.15|5712.44|5674.44|5711.59|5673.59|10
1606921660000|2020-12-02 15:07:40|5712.29|5674.29|5717.42|5679.42|5717.42|5679.42|5712.29|5674.29|10
1606921670000|2020-12-02 15:07:50|5718.02|5680.02|5719.96|5681.96|5720.05|5682.05|5718.02|5680.02|10
1606921680000|2020-12-02 15:08:00|5720.25|5682.25|5721.17|5683.17|5721.29|5683.29|5720.25|5682.25|9
1606921690000|2020-12-02 15:08:10|5721.03|5683.03|5721.42|5683.42|5721.42|5683.42|5720.82|5682.82|10
1606921700000|2020-12-02 15:08:20|5721.48|5683.48|5724.49|5686.49|5724.49|5686.49|5721.48|5683.48|10
1606921710000|2020-12-02 15:08:30|5724.87|5686.87|5726.5|5688.5|5726.58|5688.58|5724.87|5686.87|9
1606921720000|2020-12-02 15:08:40|5726.54|5688.54|5727.61|5689.61|5727.61|5689.61|5726.34|5688.34|10
1606921730000|2020-12-02 15:08:50|5727.71|5689.71|5728.58|5690.58|5728.69|5690.69|5727.71|5689.71|10
1606921740000|2020-12-02 15:09:00|5728.31|5690.31|5729.04|5691.04|5729.32|5691.32|5728.31|5690.31|10
1606921750000|2020-12-02 15:09:10|5729.22|5691.22|5732.01|5694.01|5732.01|5694.01|5729.22|5691.22|10
1606921760000|2020-12-02 15:09:20|5732.09|5694.09|5732.16|5694.16|5732.16|5694.16|5731.83|5693.83|10
1606921770000|2020-12-02 15:09:30|5732.11|5694.11|5730.61|5692.61|5732.27|5694.27|5730.61|5692.61|10
1606921780000|2020-12-02 15:09:40|5730.41|5692.41|5729.31|5691.31|5730.47|5692.47|5729.15|5691.15|10
1606921790000|2020-12-02 15:09:50|5729.37|5691.37|5728.62|5690.62|5729.42|5691.42|5728.62|5690.62|10
1606921800000|2020-12-02 15:10:00|5728.58|5690.58|5728.86|5690.86|5728.86|5690.86|5728.5|5690.5|10
1606921810000|2020-12-02 15:10:10|5728.77|5690.77|5729.37|5691.37|5729.37|5691.37|5728.77|5690.77|10
1606921820000|2020-12-02 15:10:20|5729.5|5691.5|5729.47|5691.47|5729.72|5691.72|5729.47|5691.47|10
1606921830000|2020-12-02 15:10:30|5729.98|5691.98|5730.68|5692.68|5730.75|5692.75|5729.7|5691.7|10
1606921840000|2020-12-02 15:10:40|5730.41|5692.41|5730.74|5692.74|5730.83|5692.83|5730.41|5692.41|10
1606921850000|2020-12-02 15:10:50|5730.68|5692.68|5731.04|5693.04|5731.13|5693.13|5730.29|5692.29|10
1606921860000|2020-12-02 15:11:00|5730.88|5692.88|5733.68|5695.68|5733.68|5695.68|5730.88|5692.88|10
1606921870000|2020-12-02 15:11:10|5733.63|5695.63|5733.75|5695.75|5734.16|5696.16|5733.6|5695.6|10
1606921880000|2020-12-02 15:11:20|5733.71|5695.71|5735.7|5697.7|5735.7|5697.7|5733.71|5695.71|10
1606921890000|2020-12-02 15:11:30|5736.26|5698.26|5737.81|5699.81|5737.81|5699.81|5736.26|5698.26|10
1606921900000|2020-12-02 15:11:40|5738.06|5700.06|5738.17|5700.17|5738.37|5700.37|5737.75|5699.75|10
1606921910000|2020-12-02 15:11:50|5738.33|5700.33|5739.57|5701.57|5739.57|5701.57|5738.26|5700.26|10
1606921920000|2020-12-02 15:12:00|5739.76|5701.76|5742.52|5704.52|5742.52|5704.52|5739.76|5701.76|10
1606921930000|2020-12-02 15:12:10|5742.55|5704.55|5745.69|5707.69|5745.8|5707.8|5742.55|5704.55|10
1606921940000|2020-12-02 15:12:20|5745.8|5707.8|5746.56|5708.56|5746.71|5708.71|5745.8|5707.8|10
1606921950000|2020-12-02 15:12:30|5746.67|5708.67|5747.98|5709.98|5747.98|5709.98|5746.67|5708.67|10
1606921960000|2020-12-02 15:12:40|5748.47|5710.47|5751.3|5713.3|5751.37|5713.37|5748.47|5710.47|10
1606921970000|2020-12-02 15:12:50|5751.51|5713.51|5753.69|5715.69|5753.69|5715.69|5751.51|5713.51|10
1606921980000|2020-12-02 15:13:00|5754.21|5716.21|5755.41|5717.41|5755.41|5717.41|5753.9|5715.9|10
1606921990000|2020-12-02 15:13:10|5755.44|5717.44|5756.97|5718.97|5757.14|5719.14|5755.44|5717.44|10
1606922000000|2020-12-02 15:13:20|5756.85|5718.85|5757.55|5719.55|5757.59|5719.59|5756.85|5718.85|10
1606922010000|2020-12-02 15:13:30|5757.28|5719.28|5756.61|5718.61|5757.28|5719.28|5756.61|5718.61|9
1606922020000|2020-12-02 15:13:40|5756.12|5718.12|5755.49|5717.49|5756.12|5718.12|5755.41|5717.41|10
1606922030000|2020-12-02 15:13:50|5755.58|5717.58|5756.64|5718.64|5756.64|5718.64|5755.09|5717.09|10
1606922040000|2020-12-02 15:14:00|5756.78|5718.78|5757.15|5719.15|5757.15|5719.15|5756.78|5718.78|10
1606922050000|2020-12-02 15:14:10|5756.89|5718.89|5757.06|5719.06|5757.06|5719.06|5756.52|5718.52|10
1606922060000|2020-12-02 15:14:20|5756.78|5718.78|5756.8|5718.8|5757.27|5719.27|5756.58|5718.58|9
1606922070000|2020-12-02 15:14:30|5756.77|5718.77|5755.62|5717.62|5756.77|5718.77|5755.57|5717.57|10
1606922080000|2020-12-02 15:14:40|5755.77|5717.77|5755.42|5717.42|5755.77|5717.77|5754.94|5716.94|10
1606922090000|2020-12-02 15:14:50|5755.45|5717.45|5754.78|5716.78|5755.45|5717.45|5754.78|5716.78|9
1606922100000|2020-12-02 15:15:00|5754.63|5716.63|5754.16|5716.16|5754.63|5716.63|5753.94|5715.94|10
1606922110000|2020-12-02 15:15:10|5754.21|5716.21|5754.45|5716.45|5754.53|5716.53|5754.07|5716.07|10
1606922120000|2020-12-02 15:15:20|5754.46|5716.46|5755.55|5717.55|5755.55|5717.55|5754.46|5716.46|10
1606922130000|2020-12-02 15:15:30|5755.85|5717.85|5758.53|5720.53|5758.53|5720.53|5755.85|5717.85|10
1606922140000|2020-12-02 15:15:40|5758.63|5720.63|5758.44|5720.44|5758.81|5720.81|5758.15|5720.15|10
1606922150000|2020-12-02 15:15:50|5758.73|5720.73|5759.56|5721.56|5759.56|5721.56|5758.69|5720.69|10
1606922160000|2020-12-02 15:16:00|5759.3|5721.3|5759.86|5721.86|5760.04|5722.04|5759.3|5721.3|9
1606922170000|2020-12-02 15:16:10|5759.76|5721.76|5758.21|5720.21|5759.76|5721.76|5758.21|5720.21|8
1606922180000|2020-12-02 15:16:20|5758.32|5720.32|5756.88|5718.88|5758.32|5720.32|5756.88|5718.88|10
1606922190000|2020-12-02 15:16:30|5756.63|5718.63|5755.35|5717.35|5756.63|5718.63|5755.13|5717.13|10
1606922200000|2020-12-02 15:16:40|5755.47|5717.47|5756.7|5718.7|5756.7|5718.7|5755.47|5717.47|9
1606922210000|2020-12-02 15:16:50|5756.83|5718.83|5757.38|5719.38|5757.54|5719.54|5756.83|5718.83|10
1606922220000|2020-12-02 15:17:00|5757.31|5719.31|5757.02|5719.02|5757.55|5719.55|5756.99|5718.99|9
1606922230000|2020-12-02 15:17:10|5756.91|5718.91|5756.88|5718.88|5757.07|5719.07|5756.61|5718.61|10
1606922240000|2020-12-02 15:17:20|5757.12|5719.12|5757.95|5719.95|5757.95|5719.95|5756.95|5718.95|9
1606922250000|2020-12-02 15:17:30|5757.98|5719.98|5758.26|5720.26|5758.26|5720.26|5757.87|5719.87|9
1606922260000|2020-12-02 15:17:40|5757.97|5719.97|5757.29|5719.29|5757.98|5719.98|5757.29|5719.29|9
1606922270000|2020-12-02 15:17:50|5757.19|5719.19|5756.28|5718.28|5757.19|5719.19|5756.28|5718.28|9
1606922280000|2020-12-02 15:18:00|5755.95|5717.95|5754.92|5716.92|5755.95|5717.95|5754.92|5716.92|10
1606922290000|2020-12-02 15:18:10|5754.91|5716.91|5751.71|5713.71|5754.91|5716.91|5751.71|5713.71|10
1606922300000|2020-12-02 15:18:20|5751.66|5713.66|5752.1|5714.1|5752.1|5714.1|5751.66|5713.66|9
1606922310000|2020-12-02 15:18:30|5752.28|5714.28|5752.07|5714.07|5752.32|5714.32|5752.07|5714.07|10
1606922320000|2020-12-02 15:18:40|5751.9|5713.9|5752.58|5714.58|5752.6|5714.6|5751.85|5713.85|9
1606922330000|2020-12-02 15:18:50|5752.64|5714.64|5752.57|5714.57|5752.97|5714.97|5752.57|5714.57|9
1606922340000|2020-12-02 15:19:00|5752.71|5714.71|5753.5|5715.5|5753.5|5715.5|5752.71|5714.71|10
1606922350000|2020-12-02 15:19:10|5753.55|5715.55|5754.19|5716.19|5754.19|5716.19|5753.55|5715.55|10
1606922360000|2020-12-02 15:19:20|5754.85|5716.85|5755.34|5717.34|5755.34|5717.34|5754.85|5716.85|9
1606922370000|2020-12-02 15:19:30|5755.75|5717.75|5756.29|5718.29|5756.47|5718.47|5755.68|5717.68|9
1606922380000|2020-12-02 15:19:40|5756.52|5718.52|5756.52|5718.52|5756.55|5718.55|5756.37|5718.37|8
1606922390000|2020-12-02 15:19:50|5756.51|5718.51|5756.81|5718.81|5756.82|5718.82|5756.39|5718.39|10
1606922400000|2020-12-02 15:20:00|5756.88|5718.88|5756.66|5718.66|5757.01|5719.01|5756.66|5718.66|9
1606922410000|2020-12-02 15:20:10|5756.63|5718.63|5757.2|5719.2|5757.2|5719.2|5756.63|5718.63|9
1606922420000|2020-12-02 15:20:20|5757.19|5719.19|5756.96|5718.96|5757.19|5719.19|5756.92|5718.92|9
1606922430000|2020-12-02 15:20:30|5756.71|5718.71|5755.58|5717.58|5756.71|5718.71|5755.58|5717.58|10
1606922440000|2020-12-02 15:20:40|5755.45|5717.45|5755.5|5717.5|5755.53|5717.53|5755.24|5717.24|10
1606922450000|2020-12-02 15:20:50|5755.74|5717.74|5755.52|5717.52|5755.81|5717.81|5755.28|5717.28|9
1606922460000|2020-12-02 15:21:00|5755.49|5717.49|5755.95|5717.95|5756.23|5718.23|5755.49|5717.49|9
1606922470000|2020-12-02 15:21:10|5755.84|5717.84|5754.86|5716.86|5755.84|5717.84|5754.48|5716.48|10
1606922480000|2020-12-02 15:21:20|5754.87|5716.87|5750.36|5712.36|5755.44|5717.44|5750.36|5712.36|10
1606922490000|2020-12-02 15:21:30|5750.14|5712.14|5747.65|5709.65|5750.18|5712.18|5747.65|5709.65|10
1606922500000|2020-12-02 15:21:40|5747.15|5709.15|5745.38|5707.38|5747.15|5709.15|5744.97|5706.97|10
1606922510000|2020-12-02 15:21:50|5745.37|5707.37|5745.43|5707.43|5745.52|5707.52|5745.14|5707.14|10
1606922520000|2020-12-02 15:22:00|5746.29|5708.29|5746.7|5708.7|5747.5|5709.5|5746.29|5708.29|10
1606922530000|2020-12-02 15:22:10|5746.63|5708.63|5745.35|5707.35|5746.66|5708.66|5745.28|5707.28|10
1606922540000|2020-12-02 15:22:20|5745.25|5707.25|5745.29|5707.29|5745.29|5707.29|5744.52|5706.52|10
1606922550000|2020-12-02 15:22:30|5745.4|5707.4|5744.47|5706.47|5745.4|5707.4|5744.43|5706.43|9
1606922560000|2020-12-02 15:22:40|5744.29|5706.29|5743.6|5705.6|5744.29|5706.29|5743.6|5705.6|9
1606922570000|2020-12-02 15:22:50|5743.43|5705.43|5744.1|5706.1|5744.18|5706.18|5743.43|5705.43|10
1606922580000|2020-12-02 15:23:00|5744.02|5706.02|5745.07|5707.07|5745.18|5707.18|5744.02|5706.02|9
1606922590000|2020-12-02 15:23:10|5744.98|5706.98|5746.84|5708.84|5746.84|5708.84|5744.98|5706.98|10
1606922600000|2020-12-02 15:23:20|5746.87|5708.87|5749.42|5711.42|5749.42|5711.42|5746.87|5708.87|10
1606922610000|2020-12-02 15:23:30|5749.66|5711.66|5751.09|5713.09|5751.09|5713.09|5749.66|5711.66|9
1606922620000|2020-12-02 15:23:40|5751.87|5713.87|5752.83|5714.83|5752.84|5714.84|5751.86|5713.86|10
1606922630000|2020-12-02 15:23:50|5753.05|5715.05|5753.92|5715.92|5753.92|5715.92|5753.04|5715.04|10
1606922640000|2020-12-02 15:24:00|5754.15|5716.15|5753.05|5715.05|5754.17|5716.17|5753.05|5715.05|9
1606922650000|2020-12-02 15:24:10|5753.24|5715.24|5751.35|5713.35|5753.24|5715.24|5751.35|5713.35|10
1606922660000|2020-12-02 15:24:20|5751.26|5713.26|5749.78|5711.78|5751.26|5713.26|5749.78|5711.78|10
1606922670000|2020-12-02 15:24:30|5749.8|5711.8|5748.57|5710.57|5749.8|5711.8|5748.57|5710.57|10
1606922680000|2020-12-02 15:24:40|5748.52|5710.52|5746.58|5708.58|5748.52|5710.52|5746.58|5708.58|9
1606922690000|2020-12-02 15:24:50|5746.27|5708.27|5742.71|5704.71|5746.27|5708.27|5742.71|5704.71|10
1606922700000|2020-12-02 15:25:00|5741.85|5703.85|5739.8|5701.8|5741.85|5703.85|5739.8|5701.8|10
1606922710000|2020-12-02 15:25:10|5739.67|5701.67|5738.2|5700.2|5739.67|5701.67|5738.2|5700.2|9
1606922720000|2020-12-02 15:25:20|5737.97|5699.97|5736.18|5698.18|5737.97|5699.97|5736.18|5698.18|10
1606922730000|2020-12-02 15:25:30|5736.24|5698.24|5736.27|5698.27|5736.45|5698.45|5735.96|5697.96|10
1606922740000|2020-12-02 15:25:40|5736.21|5698.21|5734.58|5696.58|5736.21|5698.21|5734.58|5696.58|10
1606922750000|2020-12-02 15:25:50|5734.38|5696.38|5734.68|5696.68|5734.7|5696.7|5734.2|5696.2|10
1606922760000|2020-12-02 15:26:00|5734.58|5696.58|5733.99|5695.99|5734.58|5696.58|5733.94|5695.94|9
1606922770000|2020-12-02 15:26:10|5733.64|5695.64|5734.79|5696.79|5734.79|5696.79|5733.61|5695.61|9
1606922780000|2020-12-02 15:26:20|5734.69|5696.69|5736.34|5698.34|5736.34|5698.34|5734.63|5696.63|10
1606922790000|2020-12-02 15:26:30|5736.41|5698.41|5737.96|5699.96|5738.08|5700.08|5736.4|5698.4|10
1606922800000|2020-12-02 15:26:40|5737.82|5699.82|5739.3|5701.3|5739.33|5701.33|5737.82|5699.82|10
1606922810000|2020-12-02 15:26:50|5739.46|5701.46|5742.19|5704.19|5742.19|5704.19|5739.46|5701.46|10
1606922820000|2020-12-02 15:27:00|5742.3|5704.3|5743.48|5705.48|5743.48|5705.48|5742.3|5704.3|9
1606922830000|2020-12-02 15:27:10|5743.41|5705.41|5742.44|5704.44|5743.57|5705.57|5742.44|5704.44|10
1606922840000|2020-12-02 15:27:20|5742.47|5704.47|5741.19|5703.19|5742.47|5704.47|5741.02|5703.02|9
1606922850000|2020-12-02 15:27:30|5741.15|5703.15|5740.01|5702.01|5741.15|5703.15|5739.95|5701.95|10
1606922860000|2020-12-02 15:27:40|5739.73|5701.73|5734.34|5696.34|5739.73|5701.73|5734.34|5696.34|10
1606922870000|2020-12-02 15:27:50|5734.09|5696.09|5732.8|5694.8|5734.09|5696.09|5732.67|5694.67|10
1606922880000|2020-12-02 15:28:00|5732.66|5694.66|5729.49|5691.49|5732.66|5694.66|5729.49|5691.49|10
1606922890000|2020-12-02 15:28:10|5729.52|5691.52|5730.12|5692.12|5730.12|5692.12|5729.32|5691.32|10
1606922900000|2020-12-02 15:28:20|5730.27|5692.27|5731.66|5693.66|5731.66|5693.66|5730.27|5692.27|9
1606922910000|2020-12-02 15:28:30|5731.82|5693.82|5731.93|5693.93|5732.05|5694.05|5731.82|5693.82|9
1606922920000|2020-12-02 15:28:40|5732.02|5694.02|5732.46|5694.46|5732.66|5694.66|5731.98|5693.98|10
1606922930000|2020-12-02 15:28:50|5732.35|5694.35|5732.08|5694.08|5733.1|5695.1|5732.08|5694.08|9
1606922940000|2020-12-02 15:29:00|5732.01|5694.01|5731.31|5693.31|5732.25|5694.25|5731.31|5693.31|10
1606922950000|2020-12-02 15:29:10|5731.62|5693.62|5729.15|5691.15|5731.62|5693.62|5729.15|5691.15|10
1606922960000|2020-12-02 15:29:20|5729.02|5691.02|5729.22|5691.22|5729.22|5691.22|5728.84|5690.84|10
1606922970000|2020-12-02 15:29:30|5729.02|5691.02|5729.46|5691.46|5729.61|5691.61|5729.02|5691.02|10
1606922980000|2020-12-02 15:29:40|5729.69|5691.69|5729.23|5691.23|5729.86|5691.86|5729.23|5691.23|9
1606922990000|2020-12-02 15:29:50|5728.97|5690.97|5726.26|5688.26|5728.97|5690.97|5726.26|5688.26|10
1606923000000|2020-12-02 15:30:00|5726.17|5688.17|5724.54|5686.54|5726.4|5688.4|5724.54|5686.54|10
1606923010000|2020-12-02 15:30:10|5724.23|5686.23|5722.48|5684.48|5724.23|5686.23|5722.48|5684.48|9
1606923020000|2020-12-02 15:30:20|5722.38|5684.38|5718.57|5680.57|5722.38|5684.38|5718.57|5680.57|9
1606923030000|2020-12-02 15:30:30|5718.86|5680.86|5718.05|5680.05|5718.86|5680.86|5717.93|5679.93|8
1606923040000|2020-12-02 15:30:40|5718.06|5680.06|5717.4|5679.4|5718.15|5680.15|5717.33|5679.33|10
1606923050000|2020-12-02 15:30:50|5717.33|5679.33|5716.87|5678.87|5717.48|5679.48|5716.87|5678.87|10
1606923060000|2020-12-02 15:31:00|5716.8|5678.8|5716.55|5678.55|5716.8|5678.8|5715.99|5677.99|10
1606923070000|2020-12-02 15:31:10|5716.5|5678.5|5717.68|5679.68|5717.68|5679.68|5716.47|5678.47|9
1606923080000|2020-12-02 15:31:20|5717.8|5679.8|5717.52|5679.52|5717.8|5679.8|5717.2|5679.2|10
1606923090000|2020-12-02 15:31:30|5717.39|5679.39|5717.06|5679.06|5717.39|5679.39|5716.84|5678.84|10
1606923100000|2020-12-02 15:31:40|5716.99|5678.99|5716.44|5678.44|5717.08|5679.08|5716.37|5678.37|10
1606923110000|2020-12-02 15:31:50|5716.18|5678.18|5716.24|5678.24|5716.26|5678.26|5716.12|5678.12|10
1606923120000|2020-12-02 15:32:00|5716.22|5678.22|5716.09|5678.09|5716.22|5678.22|5715.84|5677.84|10
1606923130000|2020-12-02 15:32:10|5715.91|5677.91|5715.85|5677.85|5715.99|5677.99|5715.77|5677.77|10
1606923140000|2020-12-02 15:32:20|5715.8|5677.8|5715.29|5677.29|5715.8|5677.8|5715.29|5677.29|9
1606923150000|2020-12-02 15:32:30|5715.28|5677.28|5714.98|5676.98|5715.28|5677.28|5714.98|5676.98|9
1606923160000|2020-12-02 15:32:40|5714.84|5676.84|5714.51|5676.51|5714.84|5676.84|5714.46|5676.46|9
1606923170000|2020-12-02 15:32:50|5714.18|5676.18|5714.11|5676.11|5714.33|5676.33|5713.97|5675.97|9
1606923180000|2020-12-02 15:33:00|5714.05|5676.05|5713.12|5675.12|5714.05|5676.05|5713.12|5675.12|10
1606923190000|2020-12-02 15:33:10|5713.01|5675.01|5711.73|5673.73|5713.01|5675.01|5711.73|5673.73|10
1606923200000|2020-12-02 15:33:20|5711.61|5673.61|5710.36|5672.36|5711.61|5673.61|5710.36|5672.36|10
1606923210000|2020-12-02 15:33:30|5710.09|5672.09|5709.32|5671.32|5710.21|5672.21|5709.32|5671.32|9
1606923220000|2020-12-02 15:33:40|5708.82|5670.82|5707.54|5669.54|5708.82|5670.82|5707.54|5669.54|8
1606923230000|2020-12-02 15:33:50|5707.1|5669.1|5704.98|5666.98|5707.1|5669.1|5704.98|5666.98|10
1606923240000|2020-12-02 15:34:00|5705.33|5667.33|5706.53|5668.53|5706.53|5668.53|5704.82|5666.82|10
1606923250000|2020-12-02 15:34:10|5706.43|5668.43|5706.45|5668.45|5706.69|5668.69|5706.18|5668.18|10
1606923260000|2020-12-02 15:34:20|5706.51|5668.51|5707.31|5669.31|5707.4|5669.4|5706.51|5668.51|10
1606923270000|2020-12-02 15:34:30|5707.57|5669.57|5708.65|5670.65|5708.65|5670.65|5707.54|5669.54|10
1606923280000|2020-12-02 15:34:40|5708.64|5670.64|5709.01|5671.01|5709.11|5671.11|5708.6|5670.6|9
1606923290000|2020-12-02 15:34:50|5708.95|5670.95|5709.1|5671.1|5709.1|5671.1|5708.86|5670.86|9
1606923300000|2020-12-02 15:35:00|5709.22|5671.22|5713.83|5675.83|5713.83|5675.83|5709.2|5671.2|10
1606923310000|2020-12-02 15:35:10|5714.63|5676.63|5716.88|5678.88|5716.93|5678.93|5714.63|5676.63|10
1606923320000|2020-12-02 15:35:20|5717.34|5679.34|5720.51|5682.51|5720.51|5682.51|5717.17|5679.17|10
1606923330000|2020-12-02 15:35:30|5720.28|5682.28|5726.47|5688.47|5726.47|5688.47|5720.28|5682.28|10
1606923340000|2020-12-02 15:35:40|5727.17|5689.17|5729.92|5691.92|5729.92|5691.92|5726.98|5688.98|10
1606923350000|2020-12-02 15:35:50|5729.82|5691.82|5731.93|5693.93|5731.93|5693.93|5729.82|5691.82|10
1606923360000|2020-12-02 15:36:00|5732.06|5694.06|5733.08|5695.08|5733.08|5695.08|5732.06|5694.06|10
1606923370000|2020-12-02 15:36:10|5733.13|5695.13|5733.42|5695.42|5733.42|5695.42|5733.13|5695.13|10
1606923380000|2020-12-02 15:36:20|5733.55|5695.55|5734.27|5696.27|5734.45|5696.45|5733.55|5695.55|10
1606923390000|2020-12-02 15:36:30|5734.47|5696.47|5735.08|5697.08|5735.15|5697.15|5734.41|5696.41|9
1606923400000|2020-12-02 15:36:40|5735.04|5697.04|5733.91|5695.91|5735.04|5697.04|5733.91|5695.91|10
1606923410000|2020-12-02 15:36:50|5734.09|5696.09|5733.7|5695.7|5734.09|5696.09|5733.23|5695.23|10
1606923420000|2020-12-02 15:37:00|5733.67|5695.67|5733.97|5695.97|5734.2|5696.2|5733.67|5695.67|8
1606923430000|2020-12-02 15:37:10|5733.71|5695.71|5729.29|5691.29|5733.71|5695.71|5729.29|5691.29|10
1606923440000|2020-12-02 15:37:20|5728.54|5690.54|5726.45|5688.45|5728.76|5690.76|5726.45|5688.45|10
1606923450000|2020-12-02 15:37:30|5726.05|5688.05|5721.22|5683.22|5726.05|5688.05|5721.22|5683.22|10
1606923460000|2020-12-02 15:37:40|5721|5683|5718.28|5680.28|5721|5683|5718.28|5680.28|10
1606923470000|2020-12-02 15:37:50|5717.38|5679.38|5716.35|5678.35|5717.54|5679.54|5716.35|5678.35|10
1606923480000|2020-12-02 15:38:00|5715.74|5677.74|5714.19|5676.19|5715.74|5677.74|5714.06|5676.06|10
1606923490000|2020-12-02 15:38:10|5714.12|5676.12|5712.42|5674.42|5714.12|5676.12|5712.42|5674.42|9
1606923500000|2020-12-02 15:38:20|5712.44|5674.44|5712.52|5674.52|5712.52|5674.52|5712.15|5674.15|9
1606923510000|2020-12-02 15:38:30|5712.55|5674.55|5712.28|5674.28|5712.78|5674.78|5712.28|5674.28|10
1606923520000|2020-12-02 15:38:40|5712.33|5674.33|5711.9|5673.9|5712.51|5674.51|5711.88|5673.88|10
1606923530000|2020-12-02 15:38:50|5711.91|5673.91|5710.87|5672.87|5711.91|5673.91|5710.87|5672.87|9
1606923540000|2020-12-02 15:39:00|5710.22|5672.22|5707.48|5669.48|5710.22|5672.22|5707.48|5669.48|10
1606923550000|2020-12-02 15:39:10|5707.19|5669.19|5704.3|5666.3|5707.19|5669.19|5704.3|5666.3|10
1606923560000|2020-12-02 15:39:20|5704.69|5666.69|5703.93|5665.93|5704.69|5666.69|5703.93|5665.93|10
1606923570000|2020-12-02 15:39:30|5703.9|5665.9|5703.7|5665.7|5703.97|5665.97|5703.7|5665.7|10
1606923580000|2020-12-02 15:39:40|5703.6|5665.6|5703.51|5665.51|5703.6|5665.6|5703.4|5665.4|9
1606923590000|2020-12-02 15:39:50|5703.49|5665.49|5703.38|5665.38|5703.69|5665.69|5703.31|5665.31|9
1606923600000|2020-12-02 15:40:00|5702.94|5664.94|5699.84|5661.84|5702.94|5664.94|5699.77|5661.77|10
1606923610000|2020-12-02 15:40:10|5699.9|5661.9|5703.77|5665.77|5703.77|5665.77|5699.9|5661.9|10
1606923620000|2020-12-02 15:40:20|5705.11|5667.11|5707.72|5669.72|5707.72|5669.72|5705.11|5667.11|10
1606923630000|2020-12-02 15:40:30|5707.64|5669.64|5708.66|5670.66|5708.66|5670.66|5707.54|5669.54|10
1606923640000|2020-12-02 15:40:40|5708.97|5670.97|5708.89|5670.89|5709.35|5671.35|5708.89|5670.89|10
1606923650000|2020-12-02 15:40:50|5708.81|5670.81|5709.01|5671.01|5709.29|5671.29|5708.6|5670.6|10
1606923660000|2020-12-02 15:41:00|5708.96|5670.96|5708.01|5670.01|5708.96|5670.96|5707.97|5669.97|10
1606923670000|2020-12-02 15:41:10|5707.85|5669.85|5707.59|5669.59|5707.85|5669.85|5707.49|5669.49|9
1606923680000|2020-12-02 15:41:20|5707.43|5669.43|5707.17|5669.17|5707.43|5669.43|5707.1|5669.1|10
1606923690000|2020-12-02 15:41:30|5707.06|5669.06|5708.6|5670.6|5708.6|5670.6|5706.95|5668.95|10
1606923700000|2020-12-02 15:41:40|5708.68|5670.68|5709.5|5671.5|5709.61|5671.61|5708.68|5670.68|10
1606923710000|2020-12-02 15:41:50|5709.51|5671.51|5708.76|5670.76|5709.51|5671.51|5708.56|5670.56|10
1606923720000|2020-12-02 15:42:00|5708.98|5670.98|5709.71|5671.71|5709.71|5671.71|5708.98|5670.98|10
1606923730000|2020-12-02 15:42:10|5709.59|5671.59|5708.87|5670.87|5709.59|5671.59|5708.75|5670.75|9
1606923740000|2020-12-02 15:42:20|5708.88|5670.88|5710|5672|5710|5672|5708.75|5670.75|10
1606923750000|2020-12-02 15:42:30|5710.2|5672.2|5710.88|5672.88|5710.88|5672.88|5710|5672|9
1606923760000|2020-12-02 15:42:40|5711.2|5673.2|5710.79|5672.79|5711.2|5673.2|5710.77|5672.77|10
1606923770000|2020-12-02 15:42:50|5710.61|5672.61|5710.11|5672.11|5710.61|5672.61|5710.11|5672.11|10
1606923780000|2020-12-02 15:43:00|5710.25|5672.25|5710.69|5672.69|5710.69|5672.69|5710.15|5672.15|10
1606923790000|2020-12-02 15:43:10|5710.56|5672.56|5712.64|5674.64|5712.64|5674.64|5710.52|5672.52|10
1606923800000|2020-12-02 15:43:20|5712.46|5674.46|5713.33|5675.33|5713.33|5675.33|5712.38|5674.38|10
1606923810000|2020-12-02 15:43:30|5713.34|5675.34|5712.75|5674.75|5713.34|5675.34|5712.75|5674.75|10
1606923820000|2020-12-02 15:43:40|5712.59|5674.59|5713.15|5675.15|5713.32|5675.32|5712.41|5674.41|10
1606923830000|2020-12-02 15:43:50|5713.22|5675.22|5713.67|5675.67|5713.67|5675.67|5713.08|5675.08|10
1606923840000|2020-12-02 15:44:00|5713.88|5675.88|5714.71|5676.71|5714.73|5676.73|5713.88|5675.88|10
1606923850000|2020-12-02 15:44:10|5714.61|5676.61|5715.38|5677.38|5715.44|5677.44|5714.61|5676.61|9
1606923860000|2020-12-02 15:44:20|5715.49|5677.49|5715.23|5677.23|5715.49|5677.49|5715.09|5677.09|10
1606923870000|2020-12-02 15:44:30|5715.37|5677.37|5714.91|5676.91|5715.51|5677.51|5714.91|5676.91|10
1606923880000|2020-12-02 15:44:40|5714.81|5676.81|5713.64|5675.64|5714.81|5676.81|5713.64|5675.64|10
1606923890000|2020-12-02 15:44:50|5713.41|5675.41|5712.28|5674.28|5713.43|5675.43|5712.28|5674.28|10
1606923900000|2020-12-02 15:45:00|5711.9|5673.9|5711.06|5673.06|5711.9|5673.9|5711.06|5673.06|10
1606923910000|2020-12-02 15:45:10|5711.05|5673.05|5711.28|5673.28|5711.35|5673.35|5710.88|5672.88|10
1606923920000|2020-12-02 15:45:20|5710.84|5672.84|5711.07|5673.07|5711.11|5673.11|5710.59|5672.59|10
1606923930000|2020-12-02 15:45:30|5711.71|5673.71|5714.02|5676.02|5714.02|5676.02|5711.58|5673.58|10
1606923940000|2020-12-02 15:45:40|5714.25|5676.25|5716.35|5678.35|5716.35|5678.35|5714.25|5676.25|9
1606923950000|2020-12-02 15:45:50|5716.51|5678.51|5718.02|5680.02|5718.02|5680.02|5716.51|5678.51|10
1606923960000|2020-12-02 15:46:00|5718.29|5680.29|5720.52|5682.52|5720.52|5682.52|5718.29|5680.29|10
1606923970000|2020-12-02 15:46:10|5720.42|5682.42|5721.03|5683.03|5721.09|5683.09|5720.29|5682.29|10
1606923980000|2020-12-02 15:46:20|5721.04|5683.04|5721.13|5683.13|5721.13|5683.13|5720.64|5682.64|10
1606923990000|2020-12-02 15:46:30|5721.37|5683.37|5721.03|5683.03|5721.37|5683.37|5720.98|5682.98|10
1606924000000|2020-12-02 15:46:40|5721.06|5683.06|5720.63|5682.63|5721.06|5683.06|5720.63|5682.63|10
1606924010000|2020-12-02 15:46:50|5720.62|5682.62|5720.25|5682.25|5720.62|5682.62|5720.16|5682.16|10
1606924020000|2020-12-02 15:47:00|5720.31|5682.31|5720.46|5682.46|5720.58|5682.58|5720.29|5682.29|9
1606924030000|2020-12-02 15:47:10|5721.37|5683.37|5722.71|5684.71|5723.26|5685.26|5721.37|5683.37|10
1606924040000|2020-12-02 15:47:20|5722.73|5684.73|5722.7|5684.7|5722.95|5684.95|5722.36|5684.36|10
1606924050000|2020-12-02 15:47:30|5722.53|5684.53|5721.5|5683.5|5722.53|5684.53|5721.4|5683.4|10
1606924060000|2020-12-02 15:47:40|5720.96|5682.96|5721.25|5683.25|5721.28|5683.28|5720.63|5682.63|10
1606924070000|2020-12-02 15:47:50|5721.35|5683.35|5721.1|5683.1|5721.57|5683.57|5721.1|5683.1|10
1606924080000|2020-12-02 15:48:00|5721.28|5683.28|5722|5684|5722.07|5684.07|5721.28|5683.28|10
1606924090000|2020-12-02 15:48:10|5722.33|5684.33|5720.53|5682.53|5722.33|5684.33|5720.53|5682.53|10
1606924100000|2020-12-02 15:48:20|5720.47|5682.47|5719.75|5681.75|5720.85|5682.85|5719.53|5681.53|10
1606924110000|2020-12-02 15:48:30|5719.65|5681.65|5718.89|5680.89|5720|5682|5718.89|5680.89|10
1606924120000|2020-12-02 15:48:40|5718.56|5680.56|5717.31|5679.31|5718.78|5680.78|5717.12|5679.12|10
1606924130000|2020-12-02 15:48:50|5717.17|5679.17|5715.89|5677.89|5717.83|5679.83|5715.89|5677.89|10
1606924140000|2020-12-02 15:49:00|5715.55|5677.55|5715.29|5677.29|5715.55|5677.55|5714.83|5676.83|10
1606924150000|2020-12-02 15:49:10|5715.66|5677.66|5717.28|5679.28|5717.28|5679.28|5715.66|5677.66|10
1606924160000|2020-12-02 15:49:20|5717.31|5679.31|5718.91|5680.91|5718.91|5680.91|5717.31|5679.31|9
1606924170000|2020-12-02 15:49:30|5719.64|5681.64|5720.49|5682.49|5720.49|5682.49|5719.64|5681.64|10
1606924180000|2020-12-02 15:49:40|5720.52|5682.52|5723.84|5685.84|5723.84|5685.84|5720.52|5682.52|10
1606924190000|2020-12-02 15:49:50|5724|5686|5724.26|5686.26|5724.32|5686.32|5723.99|5685.99|10
1606924200000|2020-12-02 15:50:00|5724.15|5686.15|5726.08|5688.08|5726.08|5688.08|5724.15|5686.15|10
1606924210000|2020-12-02 15:50:10|5726.09|5688.09|5729.46|5691.46|5729.46|5691.46|5726.09|5688.09|10
1606924220000|2020-12-02 15:50:20|5729.69|5691.69|5733.07|5695.07|5733.07|5695.07|5729.69|5691.69|10
1606924230000|2020-12-02 15:50:30|5733.77|5695.77|5734.28|5696.28|5734.62|5696.62|5733.77|5695.77|10
1606924240000|2020-12-02 15:50:40|5734.2|5696.2|5736.3|5698.3|5736.48|5698.48|5734.2|5696.2|9
1606924250000|2020-12-02 15:50:50|5736.48|5698.48|5738.73|5700.73|5738.88|5700.88|5736.48|5698.48|10
1606924260000|2020-12-02 15:51:00|5738.6|5700.6|5738.12|5700.12|5738.73|5700.73|5738.12|5700.12|10
1606924270000|2020-12-02 15:51:10|5738.14|5700.14|5738.61|5700.61|5738.61|5700.61|5738.08|5700.08|10
1606924280000|2020-12-02 15:51:20|5738.7|5700.7|5738.96|5700.96|5739.11|5701.11|5738.59|5700.59|10
1606924290000|2020-12-02 15:51:30|5739.03|5701.03|5738.62|5700.62|5739.03|5701.03|5738.62|5700.62|9
1606924300000|2020-12-02 15:51:40|5738.57|5700.57|5738.36|5700.36|5738.71|5700.71|5738.36|5700.36|9
1606924310000|2020-12-02 15:51:50|5738.43|5700.43|5738.33|5700.33|5738.73|5700.73|5738.33|5700.33|10
1606924320000|2020-12-02 15:52:00|5738.28|5700.28|5737.76|5699.76|5738.28|5700.28|5737.75|5699.75|10
1606924330000|2020-12-02 15:52:10|5737.67|5699.67|5737.89|5699.89|5738.01|5700.01|5737.62|5699.62|10
1606924340000|2020-12-02 15:52:20|5737.8|5699.8|5736.77|5698.77|5737.8|5699.8|5736.77|5698.77|10
1606924350000|2020-12-02 15:52:30|5736.83|5698.83|5733.86|5695.86|5736.83|5698.83|5733.69|5695.69|10
1606924360000|2020-12-02 15:52:40|5733.75|5695.75|5731.66|5693.66|5733.75|5695.75|5731.66|5693.66|10
1606924370000|2020-12-02 15:52:50|5731.42|5693.42|5730.2|5692.2|5731.42|5693.42|5730.2|5692.2|10
1606924380000|2020-12-02 15:53:00|5729.88|5691.88|5728.35|5690.35|5729.88|5691.88|5728.34|5690.34|10
1606924390000|2020-12-02 15:53:10|5728.26|5690.26|5727.17|5689.17|5728.26|5690.26|5727.17|5689.17|10
1606924400000|2020-12-02 15:53:20|5727.12|5689.12|5726.68|5688.68|5727.12|5689.12|5726.59|5688.59|8
1606924410000|2020-12-02 15:53:30|5726.69|5688.69|5728.3|5690.3|5728.3|5690.3|5726.64|5688.64|10
1606924420000|2020-12-02 15:53:40|5728.77|5690.77|5731.35|5693.35|5731.35|5693.35|5728.77|5690.77|10
1606924430000|2020-12-02 15:53:50|5732.17|5694.17|5734.36|5696.36|5734.36|5696.36|5732.17|5694.17|10
1606924440000|2020-12-02 15:54:00|5734.64|5696.64|5737.43|5699.43|5737.43|5699.43|5734.61|5696.61|10
1606924450000|2020-12-02 15:54:10|5737.47|5699.47|5736.87|5698.87|5737.47|5699.47|5736.87|5698.87|9
1606924460000|2020-12-02 15:54:20|5736.83|5698.83|5737.52|5699.52|5737.52|5699.52|5736.83|5698.83|10
1606924470000|2020-12-02 15:54:30|5737.8|5699.8|5737.86|5699.86|5738.04|5700.04|5737.8|5699.8|10
1606924480000|2020-12-02 15:54:40|5737.89|5699.89|5736.72|5698.72|5737.94|5699.94|5736.72|5698.72|10
1606924490000|2020-12-02 15:54:50|5736.57|5698.57|5736.45|5698.45|5736.72|5698.72|5736.26|5698.26|10
1606924500000|2020-12-02 15:55:00|5736.11|5698.11|5735.41|5697.41|5736.11|5698.11|5735.4|5697.4|10
1606924510000|2020-12-02 15:55:10|5735.21|5697.21|5734.27|5696.27|5735.24|5697.24|5734.24|5696.24|10
1606924520000|2020-12-02 15:55:20|5734.16|5696.16|5733.12|5695.12|5734.16|5696.16|5733.12|5695.12|10
1606924530000|2020-12-02 15:55:30|5733.07|5695.07|5732.77|5694.77|5733.51|5695.51|5732.77|5694.77|9
1606924540000|2020-12-02 15:55:40|5732.88|5694.88|5733.04|5695.04|5733.28|5695.28|5732.88|5694.88|10
1606924550000|2020-12-02 15:55:50|5733.1|5695.1|5732.66|5694.66|5733.1|5695.1|5732.66|5694.66|10
1606924560000|2020-12-02 15:56:00|5732.85|5694.85|5733.24|5695.24|5733.49|5695.49|5732.58|5694.58|10
1606924570000|2020-12-02 15:56:10|5733.59|5695.59|5735.62|5697.62|5735.62|5697.62|5733.59|5695.59|10
1606924580000|2020-12-02 15:56:20|5735.69|5697.69|5738.26|5700.26|5738.26|5700.26|5735.69|5697.69|10
1606924590000|2020-12-02 15:56:30|5738.29|5700.29|5740.19|5702.19|5740.19|5702.19|5738.29|5700.29|10
1606924600000|2020-12-02 15:56:40|5740.22|5702.22|5741.57|5703.57|5741.58|5703.58|5740.2|5702.2|10
1606924610000|2020-12-02 15:56:50|5741.69|5703.69|5743.51|5705.51|5743.51|5705.51|5741.68|5703.68|10
1606924620000|2020-12-02 15:57:00|5743.72|5705.72|5743.86|5705.86|5743.96|5705.96|5743.68|5705.68|9
1606924630000|2020-12-02 15:57:10|5743.97|5705.97|5744.42|5706.42|5744.45|5706.45|5743.97|5705.97|10
1606924640000|2020-12-02 15:57:20|5744.95|5706.95|5743.47|5705.47|5745.02|5707.02|5743.47|5705.47|10
1606924650000|2020-12-02 15:57:30|5743.59|5705.59|5740.65|5702.65|5743.59|5705.59|5740.65|5702.65|10
1606924660000|2020-12-02 15:57:40|5740.72|5702.72|5739.77|5701.77|5740.81|5702.81|5739.77|5701.77|10
1606924670000|2020-12-02 15:57:50|5739.44|5701.44|5737.94|5699.94|5739.44|5701.44|5737.75|5699.75|10
1606924680000|2020-12-02 15:58:00|5737.92|5699.92|5737.25|5699.25|5737.92|5699.92|5737.25|5699.25|9
1606924690000|2020-12-02 15:58:10|5737.45|5699.45|5737.06|5699.06|5737.45|5699.45|5736.68|5698.68|10
1606924700000|2020-12-02 15:58:20|5736.86|5698.86|5735.29|5697.29|5736.86|5698.86|5735.29|5697.29|10
1606924710000|2020-12-02 15:58:30|5735.2|5697.2|5734.86|5696.86|5735.24|5697.24|5734.86|5696.86|10
1606924720000|2020-12-02 15:58:40|5735.01|5697.01|5735.08|5697.08|5735.09|5697.09|5734.83|5696.83|10
1606924730000|2020-12-02 15:58:50|5735.24|5697.24|5735.23|5697.23|5735.27|5697.27|5735.11|5697.11|9
1606924740000|2020-12-02 15:59:00|5735.29|5697.29|5734.9|5696.9|5735.29|5697.29|5734.9|5696.9|8
1606924750000|2020-12-02 15:59:10|5734.8|5696.8|5734.19|5696.19|5734.82|5696.82|5734.16|5696.16|9
1606924760000|2020-12-02 15:59:20|5734.3|5696.3|5731.25|5693.25|5734.3|5696.3|5731.25|5693.25|10
1606924770000|2020-12-02 15:59:30|5731.43|5693.43|5732.01|5694.01|5732.01|5694.01|5731.31|5693.31|9
1606924780000|2020-12-02 15:59:40|5731.97|5693.97|5733.31|5695.31|5733.31|5695.31|5731.97|5693.97|9
1606924790000|2020-12-02 15:59:50|5733.33|5695.33|5733.07|5695.07|5733.33|5695.33|5733.07|5695.07|7
1606924800000|2020-12-02 16:00:00|5732.94|5694.94|5734.73|5696.73|5734.73|5696.73|5732.78|5694.78|10
1606924810000|2020-12-02 16:00:10|5734.75|5696.75|5735.29|5697.29|5735.29|5697.29|5734.72|5696.72|10
1606924820000|2020-12-02 16:00:20|5735.21|5697.21|5735.34|5697.34|5735.48|5697.48|5735.21|5697.21|10
1606924830000|2020-12-02 16:00:30|5735.72|5697.72|5735.75|5697.75|5735.96|5697.96|5735.72|5697.72|9
1606924840000|2020-12-02 16:00:40|5735.91|5697.91|5735.76|5697.76|5735.94|5697.94|5735.76|5697.76|10
1606924850000|2020-12-02 16:00:50|5735.62|5697.62|5734.96|5696.96|5735.62|5697.62|5734.89|5696.89|10
1606924860000|2020-12-02 16:01:00|5734.85|5696.85|5734.92|5696.92|5734.93|5696.93|5734.64|5696.64|10
1606924870000|2020-12-02 16:01:10|5734.93|5696.93|5735.21|5697.21|5735.21|5697.21|5734.27|5696.27|10
1606924880000|2020-12-02 16:01:20|5735.18|5697.18|5735.34|5697.34|5735.44|5697.44|5735.18|5697.18|9
1606924890000|2020-12-02 16:01:30|5735.5|5697.5|5734.44|5696.44|5735.5|5697.5|5734.44|5696.44|10
1606924900000|2020-12-02 16:01:40|5734.43|5696.43|5732.9|5694.9|5734.43|5696.43|5732.9|5694.9|9
1606924910000|2020-12-02 16:01:50|5732.8|5694.8|5731.68|5693.68|5732.8|5694.8|5731.51|5693.51|10
1606924920000|2020-12-02 16:02:00|5731.86|5693.86|5730.45|5692.45|5731.86|5693.86|5730.43|5692.43|10
1606924930000|2020-12-02 16:02:10|5730.01|5692.01|5724.72|5686.72|5730.01|5692.01|5724.72|5686.72|10
1606924940000|2020-12-02 16:02:20|5724.35|5686.35|5720.13|5682.13|5724.35|5686.35|5720.13|5682.13|9
1606924950000|2020-12-02 16:02:30|5719.8|5681.8|5712.83|5674.83|5719.8|5681.8|5712.83|5674.83|10
1606924960000|2020-12-02 16:02:40|5712.84|5674.84|5705.38|5667.38|5712.84|5674.84|5705.38|5667.38|10
1606924970000|2020-12-02 16:02:50|5704.02|5666.02|5701.89|5663.89|5704.02|5666.02|5701.6|5663.6|10
1606924980000|2020-12-02 16:03:00|5700.96|5662.96|5696.45|5658.45|5700.96|5662.96|5696.39|5658.39|10
1606924990000|2020-12-02 16:03:10|5696.46|5658.46|5695.46|5657.46|5696.46|5658.46|5694.88|5656.88|10
1606925000000|2020-12-02 16:03:20|5695.6|5657.6|5694.78|5656.78|5695.82|5657.82|5694.78|5656.78|10
1606925010000|2020-12-02 16:03:30|5694.81|5656.81|5692.7|5654.7|5694.81|5656.81|5692.7|5654.7|9
1606925020000|2020-12-02 16:03:40|5692.67|5654.67|5691.4|5653.4|5692.67|5654.67|5691.02|5653.02|10
1606925030000|2020-12-02 16:03:50|5691.67|5653.67|5690.98|5652.98|5691.67|5653.67|5690.65|5652.65|10
1606925040000|2020-12-02 16:04:00|5691.21|5653.21|5691.73|5653.73|5691.73|5653.73|5691.21|5653.21|10
1606925050000|2020-12-02 16:04:10|5691.71|5653.71|5691.86|5653.86|5692.16|5654.16|5691.35|5653.35|10
1606925060000|2020-12-02 16:04:20|5692.06|5654.06|5691.03|5653.03|5692.28|5654.28|5691.03|5653.03|10
1606925070000|2020-12-02 16:04:30|5690.82|5652.82|5688.47|5650.47|5690.82|5652.82|5688.47|5650.47|10
1606925080000|2020-12-02 16:04:40|5688.31|5650.31|5686.42|5648.42|5688.31|5650.31|5686.39|5648.39|10
1606925090000|2020-12-02 16:04:50|5686.56|5648.56|5684.32|5646.32|5686.56|5648.56|5684.32|5646.32|9
1606925100000|2020-12-02 16:05:00|5683.5|5645.5|5681.04|5643.04|5683.5|5645.5|5681.04|5643.04|10
1606925110000|2020-12-02 16:05:10|5679.97|5641.97|5680.65|5642.65|5680.88|5642.88|5679.88|5641.88|10
1606925120000|2020-12-02 16:05:20|5680.66|5642.66|5684|5646|5684.21|5646.21|5680.66|5642.66|10
1606925130000|2020-12-02 16:05:30|5684.17|5646.17|5687.68|5649.68|5687.68|5649.68|5684.17|5646.17|10
1606925140000|2020-12-02 16:05:40|5687.9|5649.9|5686.34|5648.34|5688.2|5650.2|5686.34|5648.34|10
1606925150000|2020-12-02 16:05:50|5686.31|5648.31|5690.28|5652.28|5690.28|5652.28|5686.31|5648.31|10
1606925160000|2020-12-02 16:06:00|5690.92|5652.92|5693.23|5655.23|5693.23|5655.23|5690.92|5652.92|9
1606925170000|2020-12-02 16:06:10|5693.24|5655.24|5693.02|5655.02|5693.24|5655.24|5691.82|5653.82|9
1606925180000|2020-12-02 16:06:20|5693.36|5655.36|5694.85|5656.85|5695.44|5657.44|5693.33|5655.33|10
1606925190000|2020-12-02 16:06:30|5694.77|5656.77|5691.78|5653.78|5694.85|5656.85|5691.78|5653.78|10
1606925200000|2020-12-02 16:06:40|5691.34|5653.34|5688.49|5650.49|5691.34|5653.34|5688.41|5650.41|10
1606925210000|2020-12-02 16:06:50|5688.61|5650.61|5687.04|5649.04|5688.69|5650.69|5687.04|5649.04|10
1606925220000|2020-12-02 16:07:00|5686.86|5648.86|5685.16|5647.16|5686.93|5648.93|5685.16|5647.16|9
1606925230000|2020-12-02 16:07:10|5684.7|5646.7|5681.77|5643.77|5684.72|5646.72|5681.77|5643.77|10
1606925240000|2020-12-02 16:07:20|5681.4|5643.4|5679.1|5641.1|5681.4|5643.4|5679.1|5641.1|10
1606925250000|2020-12-02 16:07:30|5679.04|5641.04|5678.08|5640.08|5679.04|5641.04|5677.63|5639.63|10
1606925260000|2020-12-02 16:07:40|5677.9|5639.9|5681.84|5643.84|5681.84|5643.84|5677.9|5639.9|10
1606925270000|2020-12-02 16:07:50|5681.92|5643.92|5683.37|5645.37|5683.41|5645.41|5681.92|5643.92|10
1606925280000|2020-12-02 16:08:00|5683.35|5645.35|5682.92|5644.92|5683.65|5645.65|5682.62|5644.62|10
1606925290000|2020-12-02 16:08:10|5682.93|5644.93|5684.32|5646.32|5684.32|5646.32|5682.93|5644.93|9
1606925300000|2020-12-02 16:08:20|5684.5|5646.5|5683.7|5645.7|5684.5|5646.5|5683.7|5645.7|10
1606925310000|2020-12-02 16:08:30|5683.19|5645.19|5682.43|5644.43|5683.7|5645.7|5682.43|5644.43|10
1606925320000|2020-12-02 16:08:40|5682.42|5644.42|5680.26|5642.26|5682.42|5644.42|5680.06|5642.06|9
1606925330000|2020-12-02 16:08:50|5680.21|5642.21|5678.95|5640.95|5680.21|5642.21|5678.95|5640.95|10
1606925340000|2020-12-02 16:09:00|5678.96|5640.96|5677.89|5639.89|5678.96|5640.96|5677.89|5639.89|10
1606925350000|2020-12-02 16:09:10|5678.08|5640.08|5678.14|5640.14|5678.3|5640.3|5678.01|5640.01|10
1606925360000|2020-12-02 16:09:20|5678.22|5640.22|5678.44|5640.44|5678.44|5640.44|5677.87|5639.87|10
1606925370000|2020-12-02 16:09:30|5678.48|5640.48|5676.49|5638.49|5678.84|5640.84|5676.49|5638.49|9
1606925380000|2020-12-02 16:09:40|5675.54|5637.54|5672.58|5634.58|5675.54|5637.54|5672.34|5634.34|10
1606925390000|2020-12-02 16:09:50|5672.91|5634.91|5674.68|5636.68|5674.68|5636.68|5672.91|5634.91|10
1606925400000|2020-12-02 16:10:00|5674.69|5636.69|5674.72|5636.72|5675.28|5637.28|5674.3|5636.3|10
1606925410000|2020-12-02 16:10:10|5674.52|5636.52|5672.51|5634.51|5674.52|5636.52|5672.51|5634.51|10
1606925420000|2020-12-02 16:10:20|5671.98|5633.98|5669.91|5631.91|5671.98|5633.98|5669.91|5631.91|10
1606925430000|2020-12-02 16:10:30|5669.79|5631.79|5668.43|5630.43|5669.79|5631.79|5668.43|5630.43|10
1606925440000|2020-12-02 16:10:40|5668.06|5630.06|5666.75|5628.75|5668.06|5630.06|5666.12|5628.12|9
1606925450000|2020-12-02 16:10:50|5666.69|5628.69|5667.36|5629.36|5667.36|5629.36|5666.69|5628.69|9
1606925460000|2020-12-02 16:11:00|5667.99|5629.99|5669.36|5631.36|5669.36|5631.36|5667.98|5629.98|10
1606925470000|2020-12-02 16:11:10|5669.39|5631.39|5670.14|5632.14|5670.49|5632.49|5669.39|5631.39|10
1606925480000|2020-12-02 16:11:20|5670.21|5632.21|5671.33|5633.33|5671.33|5633.33|5670|5632|10
1606925490000|2020-12-02 16:11:30|5671.46|5633.46|5677.15|5639.15|5677.15|5639.15|5671.46|5633.46|10
1606925500000|2020-12-02 16:11:40|5677.65|5639.65|5679.45|5641.45|5679.45|5641.45|5677.47|5639.47|10
1606925510000|2020-12-02 16:11:50|5680.23|5642.23|5686.55|5648.55|5686.55|5648.55|5680.23|5642.23|10
1606925520000|2020-12-02 16:12:00|5686.56|5648.56|5688.26|5650.26|5688.26|5650.26|5686.56|5648.56|10
1606925530000|2020-12-02 16:12:10|5689.92|5651.92|5693.91|5655.91|5693.91|5655.91|5689.92|5651.92|10
1606925540000|2020-12-02 16:12:20|5694.25|5656.25|5696.24|5658.24|5696.24|5658.24|5694.25|5656.25|10
1606925550000|2020-12-02 16:12:30|5696.51|5658.51|5697.68|5659.68|5697.68|5659.68|5696.27|5658.27|10
1606925560000|2020-12-02 16:12:40|5697.84|5659.84|5699.88|5661.88|5699.88|5661.88|5697.84|5659.84|10
1606925570000|2020-12-02 16:12:50|5700.25|5662.25|5702.02|5664.02|5702.02|5664.02|5700.25|5662.25|10
1606925580000|2020-12-02 16:13:00|5702.03|5664.03|5703.49|5665.49|5703.49|5665.49|5702.03|5664.03|10
1606925590000|2020-12-02 16:13:10|5704|5666|5706.18|5668.18|5706.18|5668.18|5703.96|5665.96|10
1606925600000|2020-12-02 16:13:20|5706.44|5668.44|5709.01|5671.01|5709.27|5671.27|5706.44|5668.44|10
1606925610000|2020-12-02 16:13:30|5709.41|5671.41|5710.55|5672.55|5710.84|5672.84|5709.41|5671.41|10
1606925620000|2020-12-02 16:13:40|5710.48|5672.48|5711.78|5673.78|5711.87|5673.87|5710.48|5672.48|10
1606925630000|2020-12-02 16:13:50|5711.74|5673.74|5711.74|5673.74|5711.82|5673.82|5711.52|5673.52|8
1606925640000|2020-12-02 16:14:00|5712.18|5674.18|5716.02|5678.02|5716.02|5678.02|5712.18|5674.18|10
1606925650000|2020-12-02 16:14:10|5716.06|5678.06|5718.88|5680.88|5718.88|5680.88|5715.87|5677.87|10
1606925660000|2020-12-02 16:14:20|5718.61|5680.61|5720.16|5682.16|5720.54|5682.54|5718.61|5680.61|10
1606925670000|2020-12-02 16:14:30|5720.18|5682.18|5719.09|5681.09|5720.52|5682.52|5719.09|5681.09|9
1606925680000|2020-12-02 16:14:40|5719.37|5681.37|5718.14|5680.14|5719.37|5681.37|5717.66|5679.66|10
1606925690000|2020-12-02 16:14:50|5718.28|5680.28|5718.97|5680.97|5718.97|5680.97|5717.73|5679.73|10
1606925700000|2020-12-02 16:15:00|5719.64|5681.64|5720.82|5682.82|5720.93|5682.93|5719.53|5681.53|10
1606925710000|2020-12-02 16:15:10|5721.2|5683.2|5722.26|5684.26|5722.44|5684.44|5721.2|5683.2|10
1606925720000|2020-12-02 16:15:20|5723.01|5685.01|5724.91|5686.91|5724.91|5686.91|5723.01|5685.01|10
1606925730000|2020-12-02 16:15:30|5725|5687|5724.49|5686.49|5725|5687|5723.69|5685.69|10
1606925740000|2020-12-02 16:15:40|5724.44|5686.44|5722.97|5684.97|5724.44|5686.44|5722.97|5684.97|10
1606925750000|2020-12-02 16:15:50|5722.95|5684.95|5722.09|5684.09|5722.95|5684.95|5722.09|5684.09|9
1606925760000|2020-12-02 16:16:00|5722.14|5684.14|5723.78|5685.78|5723.78|5685.78|5722.14|5684.14|10
1606925770000|2020-12-02 16:16:10|5723.96|5685.96|5724.15|5686.15|5724.25|5686.25|5723.79|5685.79|10
1606925780000|2020-12-02 16:16:20|5724.02|5686.02|5724.96|5686.96|5724.96|5686.96|5724.02|5686.02|9
1606925790000|2020-12-02 16:16:30|5725.38|5687.38|5727.39|5689.39|5727.39|5689.39|5725.38|5687.38|10
1606925800000|2020-12-02 16:16:40|5727.42|5689.42|5728.37|5690.37|5728.37|5690.37|5727.42|5689.42|10
1606925810000|2020-12-02 16:16:50|5728.42|5690.42|5732.2|5694.2|5732.2|5694.2|5728.42|5690.42|10
1606925820000|2020-12-02 16:17:00|5732.82|5694.82|5732.29|5694.29|5733.14|5695.14|5732.29|5694.29|10
1606925830000|2020-12-02 16:17:10|5732.7|5694.7|5734.55|5696.55|5734.55|5696.55|5732.7|5694.7|10
1606925840000|2020-12-02 16:17:20|5734.94|5696.94|5737.58|5699.58|5737.58|5699.58|5734.94|5696.94|10
1606925850000|2020-12-02 16:17:30|5737.81|5699.81|5739.9|5701.9|5740.01|5702.01|5737.81|5699.81|10
1606925860000|2020-12-02 16:17:40|5739.76|5701.76|5740.54|5702.54|5740.71|5702.71|5739.76|5701.76|10
1606925870000|2020-12-02 16:17:50|5740.46|5702.46|5739.81|5701.81|5740.46|5702.46|5739.81|5701.81|9
1606925880000|2020-12-02 16:18:00|5739.86|5701.86|5739|5701|5740.27|5702.27|5739|5701|9
1606925890000|2020-12-02 16:18:10|5738.8|5700.8|5738.71|5700.71|5739.05|5701.05|5738.37|5700.37|10
1606925900000|2020-12-02 16:18:20|5738.76|5700.76|5739.42|5701.42|5739.42|5701.42|5738.76|5700.76|10
1606925910000|2020-12-02 16:18:30|5739.51|5701.51|5740.46|5702.46|5740.46|5702.46|5739.51|5701.51|10
1606925920000|2020-12-02 16:18:40|5740.62|5702.62|5741.44|5703.44|5741.47|5703.47|5740.62|5702.62|10
1606925930000|2020-12-02 16:18:50|5741.54|5703.54|5742.32|5704.32|5742.32|5704.32|5741.54|5703.54|10
1606925940000|2020-12-02 16:19:00|5742.7|5704.7|5743.63|5705.63|5743.82|5705.82|5742.7|5704.7|10
1606925950000|2020-12-02 16:19:10|5743.36|5705.36|5744.17|5706.17|5744.27|5706.27|5743.36|5705.36|10
1606925960000|2020-12-02 16:19:20|5744.18|5706.18|5742.49|5704.49|5744.18|5706.18|5742.49|5704.49|9
1606925970000|2020-12-02 16:19:30|5742.55|5704.55|5742.37|5704.37|5742.86|5704.86|5742.14|5704.14|9
1606925980000|2020-12-02 16:19:40|5742.35|5704.35|5742.04|5704.04|5742.35|5704.35|5741.81|5703.81|10
1606925990000|2020-12-02 16:19:50|5742.07|5704.07|5742.09|5704.09|5742.09|5704.09|5741.68|5703.68|9
1606926000000|2020-12-02 16:20:00|5742.19|5704.19|5742.3|5704.3|5742.32|5704.32|5741.69|5703.69|10
1606926010000|2020-12-02 16:20:10|5742.81|5704.81|5742.91|5704.91|5743.16|5705.16|5742.8|5704.8|10
1606926020000|2020-12-02 16:20:20|5742.88|5704.88|5744.5|5706.5|5744.5|5706.5|5742.88|5704.88|10
1606926030000|2020-12-02 16:20:30|5744.43|5706.43|5744.13|5706.13|5745.18|5707.18|5744.13|5706.13|10
1606926040000|2020-12-02 16:20:40|5743.89|5705.89|5743.56|5705.56|5744.01|5706.01|5743.45|5705.45|10
1606926050000|2020-12-02 16:20:50|5743.78|5705.78|5745.97|5707.97|5746.07|5708.07|5743.78|5705.78|10
1606926060000|2020-12-02 16:21:00|5746.07|5708.07|5746.5|5708.5|5746.63|5708.63|5746.02|5708.02|10
1606926070000|2020-12-02 16:21:10|5746.75|5708.75|5746.03|5708.03|5746.82|5708.82|5746.03|5708.03|10
1606926080000|2020-12-02 16:21:20|5745.81|5707.81|5744.57|5706.57|5745.81|5707.81|5744.57|5706.57|10
1606926090000|2020-12-02 16:21:30|5744.49|5706.49|5743.78|5705.78|5744.58|5706.58|5743.75|5705.75|10
1606926100000|2020-12-02 16:21:40|5743.6|5705.6|5742.3|5704.3|5743.75|5705.75|5742.3|5704.3|10
1606926110000|2020-12-02 16:21:50|5742.2|5704.2|5742.62|5704.62|5742.62|5704.62|5742.03|5704.03|9
1606926120000|2020-12-02 16:22:00|5742.8|5704.8|5742.71|5704.71|5743|5705|5742.44|5704.44|8
1606926130000|2020-12-02 16:22:10|5742.89|5704.89|5743.17|5705.17|5743.17|5705.17|5742.13|5704.13|10
1606926140000|2020-12-02 16:22:20|5743.11|5705.11|5743.96|5705.96|5743.96|5705.96|5743.11|5705.11|9
1606926150000|2020-12-02 16:22:30|5743.7|5705.7|5742.28|5704.28|5743.7|5705.7|5742.28|5704.28|9
1606926160000|2020-12-02 16:22:40|5742.33|5704.33|5742.66|5704.66|5742.66|5704.66|5742.21|5704.21|10
1606926170000|2020-12-02 16:22:50|5742.65|5704.65|5743.24|5705.24|5743.24|5705.24|5742.65|5704.65|9
1606926180000|2020-12-02 16:23:00|5743.38|5705.38|5744.15|5706.15|5744.2|5706.2|5743.28|5705.28|10
1606926190000|2020-12-02 16:23:10|5744.34|5706.34|5744.92|5706.92|5744.92|5706.92|5744.34|5706.34|10
1606926200000|2020-12-02 16:23:20|5744.97|5706.97|5744.96|5706.96|5745.16|5707.16|5744.96|5706.96|10
1606926210000|2020-12-02 16:23:30|5744.9|5706.9|5745.95|5707.95|5745.95|5707.95|5744.63|5706.63|10
1606926220000|2020-12-02 16:23:40|5746.1|5708.1|5747.43|5709.43|5747.46|5709.46|5746.1|5708.1|10
1606926230000|2020-12-02 16:23:50|5747.47|5709.47|5747.48|5709.48|5747.52|5709.52|5747.3|5709.3|10
1606926240000|2020-12-02 16:24:00|5747.29|5709.29|5748.09|5710.09|5748.09|5710.09|5747.13|5709.13|10
1606926250000|2020-12-02 16:24:10|5748.33|5710.33|5750.73|5712.73|5750.73|5712.73|5748.33|5710.33|10
1606926260000|2020-12-02 16:24:20|5751.05|5713.05|5752.59|5714.59|5752.59|5714.59|5751.05|5713.05|10
1606926270000|2020-12-02 16:24:30|5752.54|5714.54|5751.94|5713.94|5752.54|5714.54|5751.73|5713.73|10
1606926280000|2020-12-02 16:24:40|5752.11|5714.11|5752.71|5714.71|5752.71|5714.71|5751.96|5713.96|10
1606926290000|2020-12-02 16:24:50|5752.92|5714.92|5754.67|5716.67|5754.67|5716.67|5752.92|5714.92|10
1606926300000|2020-12-02 16:25:00|5754.85|5716.85|5757.84|5719.84|5757.84|5719.84|5754.85|5716.85|10
1606926310000|2020-12-02 16:25:10|5757.86|5719.86|5756.63|5718.63|5757.86|5719.86|5756.63|5718.63|9
1606926320000|2020-12-02 16:25:20|5756.41|5718.41|5754.98|5716.98|5756.41|5718.41|5754.98|5716.98|10
1606926330000|2020-12-02 16:25:30|5754.56|5716.56|5753.22|5715.22|5754.56|5716.56|5752.8|5714.8|10
1606926340000|2020-12-02 16:25:40|5753.47|5715.47|5752.83|5714.83|5753.47|5715.47|5752.52|5714.52|9
1606926350000|2020-12-02 16:25:50|5752.73|5714.73|5752.8|5714.8|5752.86|5714.86|5752.42|5714.42|10
1606926360000|2020-12-02 16:26:00|5753|5715|5751.56|5713.56|5753|5715|5751.56|5713.56|10
1606926370000|2020-12-02 16:26:10|5751.1|5713.1|5749.35|5711.35|5751.1|5713.1|5749.35|5711.35|10
1606926380000|2020-12-02 16:26:20|5748.98|5710.98|5747.11|5709.11|5748.98|5710.98|5747.11|5709.11|10
1606926390000|2020-12-02 16:26:30|5747.27|5709.27|5746.91|5708.91|5747.27|5709.27|5746.64|5708.64|10
1606926400000|2020-12-02 16:26:40|5747.07|5709.07|5746.37|5708.37|5747.07|5709.07|5746.18|5708.18|9
1606926410000|2020-12-02 16:26:50|5746.21|5708.21|5745.44|5707.44|5746.38|5708.38|5745.44|5707.44|10
1606926420000|2020-12-02 16:27:00|5745.58|5707.58|5746.01|5708.01|5746.21|5708.21|5745.45|5707.45|10
1606926430000|2020-12-02 16:27:10|5746.2|5708.2|5746.77|5708.77|5746.77|5708.77|5746.13|5708.13|10
1606926440000|2020-12-02 16:27:20|5747.37|5709.37|5749.56|5711.56|5749.56|5711.56|5747.32|5709.32|10
1606926450000|2020-12-02 16:27:30|5749.96|5711.96|5751.75|5713.75|5751.75|5713.75|5749.96|5711.96|10
1606926460000|2020-12-02 16:27:40|5751.73|5713.73|5751.85|5713.85|5752.13|5714.13|5751.62|5713.62|10
1606926470000|2020-12-02 16:27:50|5751.8|5713.8|5752.33|5714.33|5752.39|5714.39|5751.8|5713.8|9
1606926480000|2020-12-02 16:28:00|5752.58|5714.58|5751.15|5713.15|5752.8|5714.8|5751.15|5713.15|10
1606926490000|2020-12-02 16:28:10|5750.58|5712.58|5748.93|5710.93|5750.58|5712.58|5748.57|5710.57|10
1606926500000|2020-12-02 16:28:20|5748.85|5710.85|5748.38|5710.38|5749.16|5711.16|5748.05|5710.05|10
1606926510000|2020-12-02 16:28:30|5748.27|5710.27|5747.98|5709.98|5748.28|5710.28|5747.78|5709.78|10
1606926520000|2020-12-02 16:28:40|5747.77|5709.77|5747.5|5709.5|5747.79|5709.79|5747.43|5709.43|10
1606926530000|2020-12-02 16:28:50|5747.52|5709.52|5748.63|5710.63|5748.63|5710.63|5747.46|5709.46|10
1606926540000|2020-12-02 16:29:00|5748.74|5710.74|5749.15|5711.15|5749.22|5711.22|5748.74|5710.74|10
1606926550000|2020-12-02 16:29:10|5749.08|5711.08|5748.17|5710.17|5749.08|5711.08|5748.17|5710.17|9
1606926560000|2020-12-02 16:29:20|5748.22|5710.22|5747.37|5709.37|5748.22|5710.22|5747.35|5709.35|10
1606926570000|2020-12-02 16:29:30|5747.36|5709.36|5746.57|5708.57|5747.55|5709.55|5746.51|5708.51|10
1606926580000|2020-12-02 16:29:40|5746.65|5708.65|5744.92|5706.92|5746.65|5708.65|5744.92|5706.92|10
1606926590000|2020-12-02 16:29:50|5744.77|5706.77|5745.76|5707.76|5745.76|5707.76|5744.66|5706.66|10
1606926600000|2020-12-02 16:30:00|5745.97|5707.97|5746.94|5708.94|5746.95|5708.95|5745.92|5707.92|10
1606926610000|2020-12-02 16:30:10|5746.91|5708.91|5746.7|5708.7|5747.27|5709.27|5746.68|5708.68|10
1606926620000|2020-12-02 16:30:20|5746.6|5708.6|5747.44|5709.44|5747.44|5709.44|5746.54|5708.54|10
1606926630000|2020-12-02 16:30:30|5747.42|5709.42|5747.44|5709.44|5748.09|5710.09|5747.42|5709.42|10
1606926640000|2020-12-02 16:30:40|5747.43|5709.43|5747.05|5709.05|5747.43|5709.43|5746.36|5708.36|10
1606926650000|2020-12-02 16:30:50|5747.09|5709.09|5747.45|5709.45|5747.45|5709.45|5747.07|5709.07|10
1606926660000|2020-12-02 16:31:00|5747.39|5709.39|5746.88|5708.88|5747.59|5709.59|5746.88|5708.88|9
1606926670000|2020-12-02 16:31:10|5746.74|5708.74|5745.52|5707.52|5746.74|5708.74|5745.5|5707.5|9
1606926680000|2020-12-02 16:31:20|5745.26|5707.26|5743.17|5705.17|5745.26|5707.26|5743.17|5705.17|10
1606926690000|2020-12-02 16:31:30|5742.78|5704.78|5742.32|5704.32|5742.78|5704.78|5742.32|5704.32|10
1606926700000|2020-12-02 16:31:40|5742.23|5704.23|5741.78|5703.78|5742.38|5704.38|5741.68|5703.68|10
1606926710000|2020-12-02 16:31:50|5741.71|5703.71|5741.61|5703.61|5741.8|5703.8|5741.54|5703.54|9
1606926720000|2020-12-02 16:32:00|5741.55|5703.55|5741.29|5703.29|5741.55|5703.55|5740.75|5702.75|10
1606926730000|2020-12-02 16:32:10|5741.63|5703.63|5744.14|5706.14|5744.14|5706.14|5741.63|5703.63|10
1606926740000|2020-12-02 16:32:20|5744.29|5706.29|5745.49|5707.49|5745.49|5707.49|5744.27|5706.27|9
1606926750000|2020-12-02 16:32:30|5745.5|5707.5|5745.15|5707.15|5745.57|5707.57|5745.15|5707.15|9
1606926760000|2020-12-02 16:32:40|5745.16|5707.16|5745.69|5707.69|5745.69|5707.69|5745.08|5707.08|10
1606926770000|2020-12-02 16:32:50|5745.7|5707.7|5745.76|5707.76|5746.33|5708.33|5745.7|5707.7|9
1606926780000|2020-12-02 16:33:00|5745.6|5707.6|5745.46|5707.46|5745.94|5707.94|5745.46|5707.46|10
1606926790000|2020-12-02 16:33:10|5745.08|5707.08|5745.66|5707.66|5745.72|5707.72|5745.08|5707.08|10
1606926800000|2020-12-02 16:33:20|5745.79|5707.79|5747.3|5709.3|5747.31|5709.31|5745.79|5707.79|9
1606926810000|2020-12-02 16:33:30|5747.43|5709.43|5747.47|5709.47|5747.84|5709.84|5747.4|5709.4|10
1606926820000|2020-12-02 16:33:40|5747.71|5709.71|5747.58|5709.58|5747.71|5709.71|5746.92|5708.92|10
1606926830000|2020-12-02 16:33:50|5747.45|5709.45|5747.07|5709.07|5747.7|5709.7|5747.07|5709.07|10
1606926840000|2020-12-02 16:34:00|5747.01|5709.01|5748.19|5710.19|5748.26|5710.26|5747.01|5709.01|10
1606926850000|2020-12-02 16:34:10|5747.94|5709.94|5746.41|5708.41|5747.94|5709.94|5746.41|5708.41|10
1606926860000|2020-12-02 16:34:20|5746.28|5708.28|5745.7|5707.7|5746.28|5708.28|5745.34|5707.34|10
1606926870000|2020-12-02 16:34:30|5745.09|5707.09|5743.04|5705.04|5745.09|5707.09|5743.04|5705.04|10
1606926880000|2020-12-02 16:34:40|5743.11|5705.11|5741.93|5703.93|5743.11|5705.11|5741.71|5703.71|9
1606926890000|2020-12-02 16:34:50|5741.82|5703.82|5741.15|5703.15|5741.82|5703.82|5741.03|5703.03|10
1606926900000|2020-12-02 16:35:00|5741.22|5703.22|5741.72|5703.72|5742.13|5704.13|5741.22|5703.22|10
1606926910000|2020-12-02 16:35:10|5741.8|5703.8|5742.6|5704.6|5742.61|5704.61|5741.8|5703.8|10
1606926920000|2020-12-02 16:35:20|5742.5|5704.5|5743.66|5705.66|5743.66|5705.66|5742.5|5704.5|10
1606926930000|2020-12-02 16:35:30|5743.36|5705.36|5742.92|5704.92|5743.68|5705.68|5742.92|5704.92|10
1606926940000|2020-12-02 16:35:40|5742.85|5704.85|5742.37|5704.37|5743.03|5705.03|5742.37|5704.37|10
1606926950000|2020-12-02 16:35:50|5742.6|5704.6|5742.9|5704.9|5742.9|5704.9|5742.47|5704.47|10
1606926960000|2020-12-02 16:36:00|5742.69|5704.69|5741.84|5703.84|5742.92|5704.92|5741.84|5703.84|10
1606926970000|2020-12-02 16:36:10|5741.68|5703.68|5738.57|5700.57|5741.68|5703.68|5738.57|5700.57|10
1606926980000|2020-12-02 16:36:20|5738.36|5700.36|5738.02|5700.02|5738.58|5700.58|5738.02|5700.02|10
1606926990000|2020-12-02 16:36:30|5737.72|5699.72|5735.45|5697.45|5737.95|5699.95|5735.45|5697.45|10
1606927000000|2020-12-02 16:36:40|5735.38|5697.38|5734.2|5696.2|5735.38|5697.38|5734.2|5696.2|10
1606927010000|2020-12-02 16:36:50|5733.86|5695.86|5731.53|5693.53|5733.86|5695.86|5731.53|5693.53|10
1606927020000|2020-12-02 16:37:00|5730.47|5692.47|5727.65|5689.65|5730.47|5692.47|5727.65|5689.65|10
1606927030000|2020-12-02 16:37:10|5727.38|5689.38|5725.68|5687.68|5727.38|5689.38|5725.68|5687.68|9
1606927040000|2020-12-02 16:37:20|5725.51|5687.51|5721.64|5683.64|5725.51|5687.51|5721.64|5683.64|9
1606927050000|2020-12-02 16:37:30|5721.83|5683.83|5719.85|5681.85|5721.83|5683.83|5719.68|5681.68|10
1606927060000|2020-12-02 16:37:40|5719.95|5681.95|5721.21|5683.21|5721.21|5683.21|5719.95|5681.95|10
1606927070000|2020-12-02 16:37:50|5721.18|5683.18|5722.28|5684.28|5722.71|5684.71|5721.18|5683.18|10
1606927080000|2020-12-02 16:38:00|5722.39|5684.39|5723.17|5685.17|5723.17|5685.17|5722.39|5684.39|10
1606927090000|2020-12-02 16:38:10|5722.97|5684.97|5723.84|5685.84|5723.84|5685.84|5722.97|5684.97|10
1606927100000|2020-12-02 16:38:20|5724.01|5686.01|5724.33|5686.33|5724.33|5686.33|5723.93|5685.93|10
1606927110000|2020-12-02 16:38:30|5724.37|5686.37|5726.27|5688.27|5726.27|5688.27|5724.37|5686.37|10
1606927120000|2020-12-02 16:38:40|5727|5689|5729.1|5691.1|5729.1|5691.1|5727|5689|10
1606927130000|2020-12-02 16:38:50|5729.04|5691.04|5730.62|5692.62|5730.62|5692.62|5729.04|5691.04|10
1606927140000|2020-12-02 16:39:00|5730.89|5692.89|5731.63|5693.63|5731.63|5693.63|5730.89|5692.89|9
1606927150000|2020-12-02 16:39:10|5731.82|5693.82|5731.51|5693.51|5731.89|5693.89|5731.32|5693.32|9
1606927160000|2020-12-02 16:39:20|5731.15|5693.15|5729.58|5691.58|5731.15|5693.15|5729.51|5691.51|10
1606927170000|2020-12-02 16:39:30|5729.18|5691.18|5727.41|5689.41|5729.18|5691.18|5727.41|5689.41|9
1606927180000|2020-12-02 16:39:40|5727.32|5689.32|5725.85|5687.85|5727.32|5689.32|5725.76|5687.76|10
1606927190000|2020-12-02 16:39:50|5725.54|5687.54|5724.53|5686.53|5725.54|5687.54|5724.53|5686.53|10
1606927200000|2020-12-02 16:40:00|5724.71|5686.71|5724.12|5686.12|5724.71|5686.71|5723.81|5685.81|10
1606927210000|2020-12-02 16:40:10|5724.34|5686.34|5724.93|5686.93|5724.93|5686.93|5724.27|5686.27|8
1606927220000|2020-12-02 16:40:20|5725.47|5687.47|5727.33|5689.33|5727.33|5689.33|5725.47|5687.47|10
1606927230000|2020-12-02 16:40:30|5727.31|5689.31|5728.61|5690.61|5728.61|5690.61|5727.31|5689.31|10
1606927240000|2020-12-02 16:40:40|5728.63|5690.63|5729.88|5691.88|5730.14|5692.14|5728.63|5690.63|10
1606927250000|2020-12-02 16:40:50|5729.69|5691.69|5730.41|5692.41|5730.41|5692.41|5729.69|5691.69|10
1606927260000|2020-12-02 16:41:00|5730.34|5692.34|5730.34|5692.34|5730.81|5692.81|5730.03|5692.03|9
1606927270000|2020-12-02 16:41:10|5730.2|5692.2|5729.66|5691.66|5730.2|5692.2|5729.53|5691.53|10
1606927280000|2020-12-02 16:41:20|5729.37|5691.37|5727.76|5689.76|5729.37|5691.37|5727.76|5689.76|10
1606927290000|2020-12-02 16:41:30|5727.78|5689.78|5726.66|5688.66|5727.78|5689.78|5726.66|5688.66|9
1606927300000|2020-12-02 16:41:40|5726.68|5688.68|5726.29|5688.29|5726.68|5688.68|5726.19|5688.19|9
1606927310000|2020-12-02 16:41:50|5726.62|5688.62|5727.14|5689.14|5727.14|5689.14|5726.49|5688.49|10
1606927320000|2020-12-02 16:42:00|5727.07|5689.07|5725.97|5687.97|5727.07|5689.07|5725.97|5687.97|9
1606927330000|2020-12-02 16:42:10|5725.74|5687.74|5725.33|5687.33|5725.74|5687.74|5725.33|5687.33|9
1606927340000|2020-12-02 16:42:20|5725.14|5687.14|5723.19|5685.19|5725.14|5687.14|5723.05|5685.05|10
1606927350000|2020-12-02 16:42:30|5723.23|5685.23|5721.24|5683.24|5723.23|5685.23|5721.17|5683.17|10
1606927360000|2020-12-02 16:42:40|5721.08|5683.08|5720.8|5682.8|5721.16|5683.16|5720.8|5682.8|9
1606927370000|2020-12-02 16:42:50|5720.81|5682.81|5721.65|5683.65|5721.65|5683.65|5720.72|5682.72|10
1606927380000|2020-12-02 16:43:00|5721.53|5683.53|5723.53|5685.53|5723.53|5685.53|5721.53|5683.53|9
1606927390000|2020-12-02 16:43:10|5723.51|5685.51|5726.24|5688.24|5726.24|5688.24|5723.51|5685.51|10
1606927400000|2020-12-02 16:43:20|5726.19|5688.19|5728.12|5690.12|5728.21|5690.21|5726.19|5688.19|9
1606927410000|2020-12-02 16:43:30|5728.13|5690.13|5726.27|5688.27|5728.13|5690.13|5726.27|5688.27|10
1606927420000|2020-12-02 16:43:40|5725.99|5687.99|5723.41|5685.41|5725.99|5687.99|5723.19|5685.19|10
1606927430000|2020-12-02 16:43:50|5723.35|5685.35|5721.89|5683.89|5723.35|5685.35|5721.82|5683.82|9
1606927440000|2020-12-02 16:44:00|5721.85|5683.85|5720.34|5682.34|5721.85|5683.85|5720.34|5682.34|9
1606927450000|2020-12-02 16:44:10|5719.84|5681.84|5719.67|5681.67|5719.84|5681.84|5719.56|5681.56|9
1606927460000|2020-12-02 16:44:20|5719.61|5681.61|5718.84|5680.84|5720|5682|5718.84|5680.84|10
1606927470000|2020-12-02 16:44:30|5719.01|5681.01|5718.11|5680.11|5719.01|5681.01|5718.11|5680.11|10
1606927480000|2020-12-02 16:44:40|5718.02|5680.02|5716.58|5678.58|5718.02|5680.02|5716.58|5678.58|10
1606927490000|2020-12-02 16:44:50|5716.45|5678.45|5716.14|5678.14|5716.45|5678.45|5716|5678|10
1606927500000|2020-12-02 16:45:00|5716.1|5678.1|5714.08|5676.08|5716.21|5678.21|5714.08|5676.08|10
1606927510000|2020-12-02 16:45:10|5714.02|5676.02|5711.82|5673.82|5714.02|5676.02|5711.82|5673.82|10
1606927520000|2020-12-02 16:45:20|5711.58|5673.58|5711.05|5673.05|5711.79|5673.79|5711.05|5673.05|10
1606927530000|2020-12-02 16:45:30|5710.67|5672.67|5709.61|5671.61|5710.67|5672.67|5709.61|5671.61|9
1606927540000|2020-12-02 16:45:40|5709.93|5671.93|5710.8|5672.8|5710.8|5672.8|5709.58|5671.58|10
1606927550000|2020-12-02 16:45:50|5710.75|5672.75|5710.92|5672.92|5710.92|5672.92|5710.33|5672.33|9
1606927560000|2020-12-02 16:46:00|5711.26|5673.26|5711|5673|5711.27|5673.27|5710.9|5672.9|10
1606927570000|2020-12-02 16:46:10|5710.84|5672.84|5710.42|5672.42|5711.42|5673.42|5710.42|5672.42|10
1606927580000|2020-12-02 16:46:20|5710.41|5672.41|5708.51|5670.51|5710.41|5672.41|5708.5|5670.5|10
1606927590000|2020-12-02 16:46:30|5708.45|5670.45|5706.31|5668.31|5708.45|5670.45|5706.31|5668.31|10
1606927600000|2020-12-02 16:46:40|5706.68|5668.68|5705.7|5667.7|5706.68|5668.68|5705.62|5667.62|10
1606927610000|2020-12-02 16:46:50|5705.13|5667.13|5703.38|5665.38|5705.13|5667.13|5703.38|5665.38|9
1606927620000|2020-12-02 16:47:00|5703.14|5665.14|5703.62|5665.62|5703.72|5665.72|5703.1|5665.1|9
1606927630000|2020-12-02 16:47:10|5703.65|5665.65|5703.12|5665.12|5703.65|5665.65|5702.89|5664.89|9
1606927640000|2020-12-02 16:47:20|5702.83|5664.83|5701.79|5663.79|5702.83|5664.83|5701.79|5663.79|9
1606927650000|2020-12-02 16:47:30|5701.77|5663.77|5700.21|5662.21|5701.77|5663.77|5700.21|5662.21|7
1606927660000|2020-12-02 16:47:40|5700.06|5662.06|5699.17|5661.17|5700.5|5662.5|5699.17|5661.17|9
1606927670000|2020-12-02 16:47:50|5698.29|5660.29|5698.11|5660.11|5698.63|5660.63|5697.21|5659.21|10
1606927680000|2020-12-02 16:48:00|5697.97|5659.97|5701.13|5663.13|5701.13|5663.13|5697.81|5659.81|10
1606927690000|2020-12-02 16:48:10|5700.91|5662.91|5700.29|5662.29|5701.13|5663.13|5700.29|5662.29|10
1606927700000|2020-12-02 16:48:20|5700.38|5662.38|5700.45|5662.45|5700.59|5662.59|5699.92|5661.92|10
1606927710000|2020-12-02 16:48:30|5700.76|5662.76|5700.73|5662.73|5700.95|5662.95|5700.52|5662.52|10
1606927720000|2020-12-02 16:48:40|5700.76|5662.76|5701.41|5663.41|5701.6|5663.6|5700.76|5662.76|10
1606927730000|2020-12-02 16:48:50|5701.27|5663.27|5699.07|5661.07|5701.42|5663.42|5699.07|5661.07|10
1606927740000|2020-12-02 16:49:00|5698.93|5660.93|5696|5658|5698.93|5660.93|5696|5658|10
1606927750000|2020-12-02 16:49:10|5695.9|5657.9|5696.25|5658.25|5696.25|5658.25|5695.43|5657.43|10
1606927760000|2020-12-02 16:49:20|5696.32|5658.32|5695.6|5657.6|5696.56|5658.56|5695.6|5657.6|10
1606927770000|2020-12-02 16:49:30|5695.54|5657.54|5694.8|5656.8|5695.54|5657.54|5694.8|5656.8|8
1606927780000|2020-12-02 16:49:40|5694.94|5656.94|5695.29|5657.29|5695.29|5657.29|5694.85|5656.85|9
1606927790000|2020-12-02 16:49:50|5695.22|5657.22|5695.16|5657.16|5695.29|5657.29|5694.88|5656.88|7
1606927800000|2020-12-02 16:50:00|5695.18|5657.18|5694.9|5656.9|5695.25|5657.25|5694.9|5656.9|9
1606927810000|2020-12-02 16:50:10|5694.87|5656.87|5694.24|5656.24|5694.87|5656.87|5694.24|5656.24|9
1606927820000|2020-12-02 16:50:20|5694.14|5656.14|5693.66|5655.66|5694.22|5656.22|5693.18|5655.18|10
1606927830000|2020-12-02 16:50:30|5693.91|5655.91|5692.03|5654.03|5693.91|5655.91|5692.03|5654.03|10
1606927840000|2020-12-02 16:50:40|5691.9|5653.9|5690.7|5652.7|5691.9|5653.9|5690.7|5652.7|10
1606927850000|2020-12-02 16:50:50|5690.55|5652.55|5689.83|5651.83|5690.55|5652.55|5689.77|5651.77|10
1606927860000|2020-12-02 16:51:00|5689.77|5651.77|5689.55|5651.55|5689.92|5651.92|5689.37|5651.37|10
1606927870000|2020-12-02 16:51:10|5689.54|5651.54|5691.05|5653.05|5691.05|5653.05|5689.54|5651.54|10
1606927880000|2020-12-02 16:51:20|5691.35|5653.35|5692|5654|5692|5654|5690.87|5652.87|10
1606927890000|2020-12-02 16:51:30|5691.86|5653.86|5692.72|5654.72|5693.11|5655.11|5691.86|5653.86|10
1606927900000|2020-12-02 16:51:40|5692.73|5654.73|5691.49|5653.49|5692.73|5654.73|5691.47|5653.47|10
1606927910000|2020-12-02 16:51:50|5691.22|5653.22|5688.89|5650.89|5691.22|5653.22|5688.89|5650.89|10
1606927920000|2020-12-02 16:52:00|5688.88|5650.88|5686.92|5648.92|5688.88|5650.88|5686.92|5648.92|10
1606927930000|2020-12-02 16:52:10|5686.74|5648.74|5683.45|5645.45|5686.74|5648.74|5683.32|5645.32|10
1606927940000|2020-12-02 16:52:20|5683.69|5645.69|5684.95|5646.95|5685.03|5647.03|5683.69|5645.69|10
1606927950000|2020-12-02 16:52:30|5685.37|5647.37|5685.63|5647.63|5686.42|5648.42|5685.37|5647.37|10
1606927960000|2020-12-02 16:52:40|5685.58|5647.58|5685.78|5647.78|5685.78|5647.78|5685.23|5647.23|10
1606927970000|2020-12-02 16:52:50|5685.83|5647.83|5686.47|5648.47|5686.47|5648.47|5685.73|5647.73|10
1606927980000|2020-12-02 16:53:00|5686.69|5648.69|5687.48|5649.48|5687.49|5649.49|5686.68|5648.68|9
1606927990000|2020-12-02 16:53:10|5687.61|5649.61|5687.77|5649.77|5687.96|5649.96|5687.01|5649.01|10
1606928000000|2020-12-02 16:53:20|5687.72|5649.72|5687.15|5649.15|5687.81|5649.81|5686.83|5648.83|10
1606928010000|2020-12-02 16:53:30|5686.82|5648.82|5687.44|5649.44|5687.44|5649.44|5686.63|5648.63|10
1606928020000|2020-12-02 16:53:40|5687.29|5649.29|5688.61|5650.61|5688.61|5650.61|5687.29|5649.29|9
1606928030000|2020-12-02 16:53:50|5688.66|5650.66|5688.6|5650.6|5689.37|5651.37|5688.6|5650.6|10
1606928040000|2020-12-02 16:54:00|5688.23|5650.23|5688.92|5650.92|5689.06|5651.06|5688.23|5650.23|10
1606928050000|2020-12-02 16:54:10|5688.91|5650.91|5689.65|5651.65|5689.65|5651.65|5688.82|5650.82|10
1606928060000|2020-12-02 16:54:20|5689.78|5651.78|5690.61|5652.61|5690.61|5652.61|5689.71|5651.71|10
1606928070000|2020-12-02 16:54:30|5690.66|5652.66|5690.51|5652.51|5691.11|5653.11|5690.51|5652.51|10
1606928080000|2020-12-02 16:54:40|5690.68|5652.68|5689.66|5651.66|5690.68|5652.68|5689.66|5651.66|10
1606928090000|2020-12-02 16:54:50|5688.95|5650.95|5688.26|5650.26|5689.15|5651.15|5688.13|5650.13|10
1606928100000|2020-12-02 16:55:00|5688.05|5650.05|5688.95|5650.95|5688.95|5650.95|5687.95|5649.95|10
1606928110000|2020-12-02 16:55:10|5689.06|5651.06|5690.46|5652.46|5690.46|5652.46|5689.06|5651.06|9
1606928120000|2020-12-02 16:55:20|5690.42|5652.42|5693.42|5655.42|5693.42|5655.42|5690.42|5652.42|10
1606928130000|2020-12-02 16:55:30|5693.94|5655.94|5693.2|5655.2|5693.99|5655.99|5693.2|5655.2|10
1606928140000|2020-12-02 16:55:40|5693.03|5655.03|5692.99|5654.99|5693.07|5655.07|5692.72|5654.72|8
1606928150000|2020-12-02 16:55:50|5692.74|5654.74|5693.05|5655.05|5693.05|5655.05|5692.57|5654.57|9
1606928160000|2020-12-02 16:56:00|5693.26|5655.26|5693.5|5655.5|5693.64|5655.64|5693.26|5655.26|9
1606928170000|2020-12-02 16:56:10|5693.51|5655.51|5693.28|5655.28|5693.68|5655.68|5693.28|5655.28|10
1606928180000|2020-12-02 16:56:20|5693.16|5655.16|5692.88|5654.88|5693.2|5655.2|5692.88|5654.88|10
1606928190000|2020-12-02 16:56:30|5692.86|5654.86|5692.55|5654.55|5692.86|5654.86|5692.33|5654.33|10
1606928200000|2020-12-02 16:56:40|5692.61|5654.61|5692.51|5654.51|5692.97|5654.97|5692.51|5654.51|9
1606928210000|2020-12-02 16:56:50|5692.07|5654.07|5691.33|5653.33|5692.19|5654.19|5691.33|5653.33|10
1606928220000|2020-12-02 16:57:00|5690.83|5652.83|5691.2|5653.2|5691.2|5653.2|5690.74|5652.74|10
1606928230000|2020-12-02 16:57:10|5691.42|5653.42|5691.53|5653.53|5691.53|5653.53|5691.23|5653.23|10
1606928240000|2020-12-02 16:57:20|5691.81|5653.81|5692.33|5654.33|5692.39|5654.39|5691.81|5653.81|10
1606928250000|2020-12-02 16:57:30|5692.43|5654.43|5693.56|5655.56|5693.56|5655.56|5692.43|5654.43|10
1606928260000|2020-12-02 16:57:40|5693.71|5655.71|5694.41|5656.41|5694.41|5656.41|5693.67|5655.67|10
1606928270000|2020-12-02 16:57:50|5694.47|5656.47|5694.88|5656.88|5694.94|5656.94|5694.47|5656.47|8
1606928280000|2020-12-02 16:58:00|5694.65|5656.65|5694.51|5656.51|5694.65|5656.65|5694.33|5656.33|10
1606928290000|2020-12-02 16:58:10|5694.61|5656.61|5694.35|5656.35|5694.91|5656.91|5694.28|5656.28|10
1606928300000|2020-12-02 16:58:20|5694.28|5656.28|5695.49|5657.49|5695.49|5657.49|5694.27|5656.27|10
1606928310000|2020-12-02 16:58:30|5695.82|5657.82|5698.46|5660.46|5698.46|5660.46|5695.78|5657.78|10
1606928320000|2020-12-02 16:58:40|5698.73|5660.73|5699.65|5661.65|5699.69|5661.69|5698.73|5660.73|9
1606928330000|2020-12-02 16:58:50|5699.68|5661.68|5698.57|5660.57|5699.68|5661.68|5698.57|5660.57|10
1606928340000|2020-12-02 16:59:00|5698.5|5660.5|5696.21|5658.21|5698.5|5660.5|5696.21|5658.21|10
1606928350000|2020-12-02 16:59:10|5696.25|5658.25|5693.49|5655.49|5696.25|5658.25|5693.38|5655.38|10
1606928360000|2020-12-02 16:59:20|5693.3|5655.3|5691.48|5653.48|5693.3|5655.3|5691.48|5653.48|10
1606928370000|2020-12-02 16:59:30|5691.47|5653.47|5690.11|5652.11|5691.47|5653.47|5690.11|5652.11|10
1606928380000|2020-12-02 16:59:40|5689.73|5651.73|5688.24|5650.24|5689.73|5651.73|5688.14|5650.14|9
1606928390000|2020-12-02 16:59:50|5688.42|5650.42|5687.7|5649.7|5688.7|5650.7|5687.68|5649.68|8
1606928400000|2020-12-02 17:00:00|5687.62|5649.62|5686.68|5648.68|5687.62|5649.62|5686.68|5648.68|10
1606928410000|2020-12-02 17:00:10|5686.65|5648.65|5685.51|5647.51|5686.87|5648.87|5685.29|5647.29|10
1606928420000|2020-12-02 17:00:20|5685.24|5647.24|5684.88|5646.88|5685.24|5647.24|5684.62|5646.62|10
1606928430000|2020-12-02 17:00:30|5684.77|5646.77|5685.78|5647.78|5685.78|5647.78|5684.77|5646.77|10
1606928440000|2020-12-02 17:00:40|5686.38|5648.38|5688.45|5650.45|5688.45|5650.45|5686.38|5648.38|10
1606928450000|2020-12-02 17:00:50|5688.91|5650.91|5692.67|5654.67|5692.67|5654.67|5688.91|5650.91|10
1606928460000|2020-12-02 17:01:00|5692.82|5654.82|5695.92|5657.92|5695.92|5657.92|5692.82|5654.82|10
1606928470000|2020-12-02 17:01:10|5696.43|5658.43|5695.85|5657.85|5697.71|5659.71|5695.85|5657.85|10
1606928480000|2020-12-02 17:01:20|5695.53|5657.53|5694.11|5656.11|5695.56|5657.56|5694.11|5656.11|10
1606928490000|2020-12-02 17:01:30|5694.33|5656.33|5692.52|5654.52|5694.33|5656.33|5692.52|5654.52|10
1606928500000|2020-12-02 17:01:40|5692.39|5654.39|5692.67|5654.67|5692.79|5654.79|5692.28|5654.28|9
1606928510000|2020-12-02 17:01:50|5692.7|5654.7|5691.98|5653.98|5692.72|5654.72|5691.98|5653.98|10
1606928520000|2020-12-02 17:02:00|5690.97|5652.97|5688.37|5650.37|5691.01|5653.01|5688.37|5650.37|10
1606928530000|2020-12-02 17:02:10|5687.97|5649.97|5685.34|5647.34|5687.97|5649.97|5685.17|5647.17|9
1606928540000|2020-12-02 17:02:20|5685.84|5647.84|5686.68|5648.68|5686.94|5648.94|5685.84|5647.84|10
1606928550000|2020-12-02 17:02:30|5686.81|5648.81|5686.51|5648.51|5686.92|5648.92|5686.5|5648.5|10
1606928560000|2020-12-02 17:02:40|5686.38|5648.38|5684.33|5646.33|5686.38|5648.38|5684.33|5646.33|10
1606928570000|2020-12-02 17:02:50|5684.31|5646.31|5683.53|5645.53|5684.31|5646.31|5683.38|5645.38|10
1606928580000|2020-12-02 17:03:00|5683.56|5645.56|5683.53|5645.53|5683.75|5645.75|5683.53|5645.53|9
1606928590000|2020-12-02 17:03:10|5683.46|5645.46|5683.86|5645.86|5683.87|5645.87|5683.46|5645.46|9
1606928600000|2020-12-02 17:03:20|5684.05|5646.05|5683.98|5645.98|5684.49|5646.49|5683.98|5645.98|9
1606928610000|2020-12-02 17:03:30|5683.86|5645.86|5684.07|5646.07|5684.49|5646.49|5683.86|5645.86|10
1606928620000|2020-12-02 17:03:40|5684|5646|5683.7|5645.7|5684.02|5646.02|5683.36|5645.36|10
1606928630000|2020-12-02 17:03:50|5683.89|5645.89|5684.01|5646.01|5684.2|5646.2|5683.84|5645.84|10
1606928640000|2020-12-02 17:04:00|5683.99|5645.99|5684.52|5646.52|5684.99|5646.99|5683.99|5645.99|10
1606928650000|2020-12-02 17:04:10|5684.67|5646.67|5685.42|5647.42|5685.42|5647.42|5684.67|5646.67|10
1606928660000|2020-12-02 17:04:20|5685.49|5647.49|5687.65|5649.65|5687.65|5649.65|5685.49|5647.49|10
1606928670000|2020-12-02 17:04:30|5688.66|5650.66|5692.41|5654.41|5692.44|5654.44|5688.66|5650.66|10
1606928680000|2020-12-02 17:04:40|5693.06|5655.06|5694.87|5656.87|5694.87|5656.87|5693.06|5655.06|10
1606928690000|2020-12-02 17:04:50|5695.04|5657.04|5695.05|5657.05|5695.64|5657.64|5695|5657|10
1606928700000|2020-12-02 17:05:00|5695.22|5657.22|5693.85|5655.85|5695.25|5657.25|5693.85|5655.85|10
1606928710000|2020-12-02 17:05:10|5693.58|5655.58|5692.55|5654.55|5693.78|5655.78|5692.55|5654.55|10
1606928720000|2020-12-02 17:05:20|5692.39|5654.39|5691.92|5653.92|5692.39|5654.39|5691.68|5653.68|10
1606928730000|2020-12-02 17:05:30|5692.07|5654.07|5692.96|5654.96|5693|5655|5692.07|5654.07|10
1606928740000|2020-12-02 17:05:40|5693.15|5655.15|5694.24|5656.24|5694.24|5656.24|5692.95|5654.95|10
1606928750000|2020-12-02 17:05:50|5694.84|5656.84|5696.24|5658.24|5696.27|5658.27|5694.84|5656.84|9
1606928760000|2020-12-02 17:06:00|5696.04|5658.04|5696.16|5658.16|5696.34|5658.34|5696.04|5658.04|9
1606928770000|2020-12-02 17:06:10|5696.28|5658.28|5696.43|5658.43|5696.46|5658.46|5696.18|5658.18|10
1606928780000|2020-12-02 17:06:20|5696.4|5658.4|5697.15|5659.15|5697.15|5659.15|5696.12|5658.12|10
1606928790000|2020-12-02 17:06:30|5697.11|5659.11|5697.82|5659.82|5697.91|5659.91|5697.11|5659.11|10
1606928800000|2020-12-02 17:06:40|5697.61|5659.61|5698.27|5660.27|5698.45|5660.45|5697.48|5659.48|10
1606928810000|2020-12-02 17:06:50|5698.24|5660.24|5696.13|5658.13|5698.24|5660.24|5696.13|5658.13|10
1606928820000|2020-12-02 17:07:00|5696.16|5658.16|5695.58|5657.58|5696.16|5658.16|5695.45|5657.45|10
1606928830000|2020-12-02 17:07:10|5695.68|5657.68|5696.08|5658.08|5696.08|5658.08|5695.38|5657.38|9
1606928840000|2020-12-02 17:07:20|5695.97|5657.97|5697.4|5659.4|5697.4|5659.4|5695.97|5657.97|10
1606928850000|2020-12-02 17:07:30|5697.04|5659.04|5696.45|5658.45|5697.04|5659.04|5696.45|5658.45|10
1606928860000|2020-12-02 17:07:40|5696.25|5658.25|5696.75|5658.75|5696.75|5658.75|5696.01|5658.01|10
1606928870000|2020-12-02 17:07:50|5696.74|5658.74|5696.96|5658.96|5696.96|5658.96|5696.43|5658.43|10
1606928880000|2020-12-02 17:08:00|5697.18|5659.18|5698.13|5660.13|5698.14|5660.14|5697.18|5659.18|10
1606928890000|2020-12-02 17:08:10|5698.32|5660.32|5699.06|5661.06|5699.06|5661.06|5698.32|5660.32|10
1606928900000|2020-12-02 17:08:20|5698.98|5660.98|5699.86|5661.86|5699.86|5661.86|5698.98|5660.98|9
1606928910000|2020-12-02 17:08:30|5700.25|5662.25|5700.36|5662.36|5700.42|5662.42|5700.23|5662.23|9
1606928920000|2020-12-02 17:08:40|5700.23|5662.23|5701.36|5663.36|5701.65|5663.65|5700.23|5662.23|9
1606928930000|2020-12-02 17:08:50|5701.35|5663.35|5703.19|5665.19|5703.19|5665.19|5701.35|5663.35|10
1606928940000|2020-12-02 17:09:00|5703.43|5665.43|5704.15|5666.15|5704.15|5666.15|5703.39|5665.39|10
1606928950000|2020-12-02 17:09:10|5704.32|5666.32|5704.49|5666.49|5705.12|5667.12|5704.27|5666.27|10
1606928960000|2020-12-02 17:09:20|5704.27|5666.27|5704.18|5666.18|5704.27|5666.27|5703.81|5665.81|10
1606928970000|2020-12-02 17:09:30|5704.17|5666.17|5704.41|5666.41|5704.63|5666.63|5704.17|5666.17|9
1606928980000|2020-12-02 17:09:40|5704.59|5666.59|5705.42|5667.42|5705.42|5667.42|5704.59|5666.59|10
1606928990000|2020-12-02 17:09:50|5705.49|5667.49|5705.76|5667.76|5705.79|5667.79|5705.31|5667.31|10
1606929000000|2020-12-02 17:10:00|5705.87|5667.87|5706.17|5668.17|5706.48|5668.48|5705.87|5667.87|10
1606929010000|2020-12-02 17:10:10|5706.02|5668.02|5704.74|5666.74|5706.02|5668.02|5704.74|5666.74|9
1606929020000|2020-12-02 17:10:20|5704.63|5666.63|5702.92|5664.92|5704.63|5666.63|5702.92|5664.92|9
1606929030000|2020-12-02 17:10:30|5702.64|5664.64|5698.93|5660.93|5702.64|5664.64|5698.93|5660.93|10
1606929040000|2020-12-02 17:10:40|5698.71|5660.71|5697.25|5659.25|5698.71|5660.71|5697.23|5659.23|10
1606929050000|2020-12-02 17:10:50|5697|5659|5697.12|5659.12|5697.24|5659.24|5696.95|5658.95|10
1606929060000|2020-12-02 17:11:00|5697.18|5659.18|5697.07|5659.07|5697.75|5659.75|5697.07|5659.07|10
1606929070000|2020-12-02 17:11:10|5697.27|5659.27|5696|5658|5697.27|5659.27|5696|5658|10
1606929080000|2020-12-02 17:11:20|5695.97|5657.97|5695.26|5657.26|5696.09|5658.09|5695.26|5657.26|10
1606929090000|2020-12-02 17:11:30|5694.78|5656.78|5691.85|5653.85|5694.78|5656.78|5691.85|5653.85|9
1606929100000|2020-12-02 17:11:40|5691.82|5653.82|5690.96|5652.96|5691.84|5653.84|5690.77|5652.77|10
1606929110000|2020-12-02 17:11:50|5690.97|5652.97|5691.16|5653.16|5691.24|5653.24|5690.65|5652.65|10
1606929120000|2020-12-02 17:12:00|5691.36|5653.36|5691.98|5653.98|5691.98|5653.98|5691.36|5653.36|10
1606929130000|2020-12-02 17:12:10|5692.04|5654.04|5693.38|5655.38|5693.38|5655.38|5691.98|5653.98|10
1606929140000|2020-12-02 17:12:20|5693.63|5655.63|5695.66|5657.66|5695.66|5657.66|5693.63|5655.63|10
1606929150000|2020-12-02 17:12:30|5695.6|5657.6|5696.33|5658.33|5696.33|5658.33|5695.6|5657.6|10
1606929160000|2020-12-02 17:12:40|5696.19|5658.19|5694.58|5656.58|5696.19|5658.19|5694.58|5656.58|10
1606929170000|2020-12-02 17:12:50|5694.6|5656.6|5695.67|5657.67|5695.67|5657.67|5694.36|5656.36|9
1606929180000|2020-12-02 17:13:00|5695.89|5657.89|5697.27|5659.27|5697.27|5659.27|5695.85|5657.85|10
1606929190000|2020-12-02 17:13:10|5697.73|5659.73|5698.58|5660.58|5698.58|5660.58|5697.73|5659.73|10
1606929200000|2020-12-02 17:13:20|5698.41|5660.41|5697.89|5659.89|5698.46|5660.46|5697.89|5659.89|9
1606929210000|2020-12-02 17:13:30|5697.81|5659.81|5696.39|5658.39|5697.81|5659.81|5696.21|5658.21|10
1606929220000|2020-12-02 17:13:40|5696.35|5658.35|5695.65|5657.65|5696.35|5658.35|5695.59|5657.59|9
1606929230000|2020-12-02 17:13:50|5695.61|5657.61|5695.74|5657.74|5695.8|5657.8|5695.43|5657.43|10
1606929240000|2020-12-02 17:14:00|5695.72|5657.72|5696.56|5658.56|5696.58|5658.58|5695.72|5657.72|10
1606929250000|2020-12-02 17:14:10|5696.63|5658.63|5697.11|5659.11|5697.11|5659.11|5696.63|5658.63|10
1606929260000|2020-12-02 17:14:20|5697.24|5659.24|5698.34|5660.34|5698.43|5660.43|5697.24|5659.24|10
1606929270000|2020-12-02 17:14:30|5698.49|5660.49|5699.29|5661.29|5699.29|5661.29|5698.46|5660.46|10
1606929280000|2020-12-02 17:14:40|5699.46|5661.46|5701.93|5663.93|5701.93|5663.93|5699.46|5661.46|10
1606929290000|2020-12-02 17:14:50|5702.14|5664.14|5703.72|5665.72|5703.72|5665.72|5702.14|5664.14|10
1606929300000|2020-12-02 17:15:00|5703.92|5665.92|5704.92|5666.92|5704.98|5666.98|5703.92|5665.92|10
1606929310000|2020-12-02 17:15:10|5705.01|5667.01|5705.17|5667.17|5705.5|5667.5|5705|5667|10
1606929320000|2020-12-02 17:15:20|5705.35|5667.35|5705.41|5667.41|5705.45|5667.45|5705.05|5667.05|10
1606929330000|2020-12-02 17:15:30|5705.55|5667.55|5707.06|5669.06|5707.06|5669.06|5705.55|5667.55|10
1606929340000|2020-12-02 17:15:40|5707.16|5669.16|5707.58|5669.58|5707.58|5669.58|5707.08|5669.08|10
1606929350000|2020-12-02 17:15:50|5707.68|5669.68|5708.1|5670.1|5708.1|5670.1|5707.68|5669.68|10
1606929360000|2020-12-02 17:16:00|5708.17|5670.17|5709.25|5671.25|5709.26|5671.26|5708.17|5670.17|9
1606929370000|2020-12-02 17:16:10|5709.54|5671.54|5711.53|5673.53|5711.53|5673.53|5709.54|5671.54|10
1606929380000|2020-12-02 17:16:20|5711.6|5673.6|5712.35|5674.35|5712.35|5674.35|5711.6|5673.6|10
1606929390000|2020-12-02 17:16:30|5712.74|5674.74|5712.34|5674.34|5712.74|5674.74|5712.34|5674.34|10
1606929400000|2020-12-02 17:16:40|5711.99|5673.99|5710.91|5672.91|5712|5674|5710.91|5672.91|10
1606929410000|2020-12-02 17:16:50|5710.84|5672.84|5710.63|5672.63|5710.84|5672.84|5710.32|5672.32|9
1606929420000|2020-12-02 17:17:00|5710.83|5672.83|5709.89|5671.89|5710.84|5672.84|5709.89|5671.89|9
1606929430000|2020-12-02 17:17:10|5709.35|5671.35|5708.09|5670.09|5709.35|5671.35|5708.09|5670.09|10
1606929440000|2020-12-02 17:17:20|5708.14|5670.14|5709.05|5671.05|5709.05|5671.05|5708.14|5670.14|10
1606929450000|2020-12-02 17:17:30|5708.95|5670.95|5710.13|5672.13|5710.13|5672.13|5708.95|5670.95|9
1606929460000|2020-12-02 17:17:40|5710.07|5672.07|5711.51|5673.51|5711.58|5673.58|5710.07|5672.07|10
1606929470000|2020-12-02 17:17:50|5711.38|5673.38|5711.74|5673.74|5711.74|5673.74|5711.14|5673.14|10
1606929480000|2020-12-02 17:18:00|5711.76|5673.76|5713.7|5675.7|5713.7|5675.7|5711.73|5673.73|10
1606929490000|2020-12-02 17:18:10|5713.86|5675.86|5715.46|5677.46|5715.46|5677.46|5713.86|5675.86|10
1606929500000|2020-12-02 17:18:20|5715.43|5677.43|5715.92|5677.92|5715.92|5677.92|5715.43|5677.43|9
1606929510000|2020-12-02 17:18:30|5715.95|5677.95|5716.23|5678.23|5716.23|5678.23|5715.71|5677.71|10
1606929520000|2020-12-02 17:18:40|5716.27|5678.27|5718.21|5680.21|5718.21|5680.21|5716.27|5678.27|10
1606929530000|2020-12-02 17:18:50|5718.43|5680.43|5718.01|5680.01|5718.43|5680.43|5718|5680|10
1606929540000|2020-12-02 17:19:00|5717.98|5679.98|5717.52|5679.52|5718|5680|5717.52|5679.52|10
1606929550000|2020-12-02 17:19:10|5717.67|5679.67|5717.2|5679.2|5717.67|5679.67|5717.12|5679.12|9
1606929560000|2020-12-02 17:19:20|5717.24|5679.24|5716.77|5678.77|5717.49|5679.49|5716.77|5678.77|9
1606929570000|2020-12-02 17:19:30|5716.63|5678.63|5717.57|5679.57|5717.57|5679.57|5716.63|5678.63|10
1606929580000|2020-12-02 17:19:40|5717.64|5679.64|5716.52|5678.52|5717.64|5679.64|5716.5|5678.5|10
1606929590000|2020-12-02 17:19:50|5716.48|5678.48|5717.46|5679.46|5717.46|5679.46|5716.48|5678.48|9
1606929600000|2020-12-02 17:20:00|5717.27|5679.27|5717.61|5679.61|5717.88|5679.88|5717.27|5679.27|10
1606929610000|2020-12-02 17:20:10|5717.79|5679.79|5718.26|5680.26|5718.28|5680.28|5717.76|5679.76|10
1606929620000|2020-12-02 17:20:20|5718.33|5680.33|5718.23|5680.23|5718.69|5680.69|5718.23|5680.23|10
1606929630000|2020-12-02 17:20:30|5718.32|5680.32|5718.22|5680.22|5718.4|5680.4|5717.89|5679.89|9
1606929640000|2020-12-02 17:20:40|5718.2|5680.2|5718.28|5680.28|5718.48|5680.48|5718.15|5680.15|9
1606929650000|2020-12-02 17:20:50|5718.29|5680.29|5718.22|5680.22|5718.38|5680.38|5718.09|5680.09|10
1606929660000|2020-12-02 17:21:00|5718.16|5680.16|5718.77|5680.77|5718.78|5680.78|5718.16|5680.16|10
1606929670000|2020-12-02 17:21:10|5718.84|5680.84|5719.92|5681.92|5719.92|5681.92|5718.84|5680.84|10
1606929680000|2020-12-02 17:21:20|5720.05|5682.05|5722.39|5684.39|5722.39|5684.39|5720.05|5682.05|10
1606929690000|2020-12-02 17:21:30|5722.84|5684.84|5723.7|5685.7|5724.08|5686.08|5722.84|5684.84|10
1606929700000|2020-12-02 17:21:40|5723.72|5685.72|5724.21|5686.21|5724.52|5686.52|5723.72|5685.72|10
1606929710000|2020-12-02 17:21:50|5724.13|5686.13|5724.44|5686.44|5724.44|5686.44|5723.85|5685.85|10
1606929720000|2020-12-02 17:22:00|5724.52|5686.52|5724.93|5686.93|5724.94|5686.94|5724.52|5686.52|9
1606929730000|2020-12-02 17:22:10|5724.99|5686.99|5725.78|5687.78|5725.78|5687.78|5724.99|5686.99|10
1606929740000|2020-12-02 17:22:20|5725.81|5687.81|5726.5|5688.5|5726.59|5688.59|5725.7|5687.7|10
1606929750000|2020-12-02 17:22:30|5726.59|5688.59|5725.65|5687.65|5726.81|5688.81|5725.65|5687.65|10
1606929760000|2020-12-02 17:22:40|5725.46|5687.46|5724.82|5686.82|5725.46|5687.46|5724.7|5686.7|10
1606929770000|2020-12-02 17:22:50|5724.77|5686.77|5723.5|5685.5|5724.77|5686.77|5723.5|5685.5|9
1606929780000|2020-12-02 17:23:00|5723.35|5685.35|5722.3|5684.3|5723.35|5685.35|5722.3|5684.3|8
1606929790000|2020-12-02 17:23:10|5722.25|5684.25|5721.45|5683.45|5722.25|5684.25|5721.45|5683.45|10
1606929800000|2020-12-02 17:23:20|5721.44|5683.44|5721.53|5683.53|5721.58|5683.58|5721.25|5683.25|9
1606929810000|2020-12-02 17:23:30|5721.59|5683.59|5722.27|5684.27|5722.27|5684.27|5721.59|5683.59|7
1606929820000|2020-12-02 17:23:40|5722.61|5684.61|5723.62|5685.62|5723.8|5685.8|5722.59|5684.59|10
1606929830000|2020-12-02 17:23:50|5723.63|5685.63|5723.11|5685.11|5723.63|5685.63|5723.11|5685.11|10
1606929840000|2020-12-02 17:24:00|5723.32|5685.32|5722.83|5684.83|5723.38|5685.38|5722.83|5684.83|9
1606929850000|2020-12-02 17:24:10|5722.69|5684.69|5722.24|5684.24|5722.86|5684.86|5722.24|5684.24|9
1606929860000|2020-12-02 17:24:20|5722.27|5684.27|5722.49|5684.49|5722.49|5684.49|5722.1|5684.1|9
1606929870000|2020-12-02 17:24:30|5722.33|5684.33|5722.6|5684.6|5722.77|5684.77|5722.33|5684.33|10
1606929880000|2020-12-02 17:24:40|5722.55|5684.55|5722.51|5684.51|5722.9|5684.9|5722.51|5684.51|10
1606929890000|2020-12-02 17:24:50|5722.52|5684.52|5722.47|5684.47|5722.52|5684.52|5722.35|5684.35|9
1606929900000|2020-12-02 17:25:00|5722.44|5684.44|5722.69|5684.69|5722.71|5684.71|5722.2|5684.2|9
1606929910000|2020-12-02 17:25:10|5722.79|5684.79|5722.71|5684.71|5722.83|5684.83|5722.48|5684.48|10
1606929920000|2020-12-02 17:25:20|5722.75|5684.75|5723.24|5685.24|5723.26|5685.26|5722.75|5684.75|9
1606929930000|2020-12-02 17:25:30|5723.1|5685.1|5721.53|5683.53|5723.1|5685.1|5721.53|5683.53|9
1606929940000|2020-12-02 17:25:40|5721.41|5683.41|5720.04|5682.04|5721.41|5683.41|5720.04|5682.04|10
1606929950000|2020-12-02 17:25:50|5719.34|5681.34|5718.68|5680.68|5719.34|5681.34|5718.68|5680.68|10
1606929960000|2020-12-02 17:26:00|5718.69|5680.69|5718.12|5680.12|5718.69|5680.69|5718.12|5680.12|9
1606929970000|2020-12-02 17:26:10|5717.99|5679.99|5715.34|5677.34|5717.99|5679.99|5715.34|5677.34|10
1606929980000|2020-12-02 17:26:20|5715.02|5677.02|5715.01|5677.01|5715.07|5677.07|5714.91|5676.91|9
1606929990000|2020-12-02 17:26:30|5714.59|5676.59|5714.18|5676.18|5714.72|5676.72|5714.18|5676.18|10
1606930000000|2020-12-02 17:26:40|5714.34|5676.34|5715.73|5677.73|5715.73|5677.73|5714.11|5676.11|10
1606930010000|2020-12-02 17:26:50|5716.06|5678.06|5717.65|5679.65|5717.88|5679.88|5716.06|5678.06|10
1606930020000|2020-12-02 17:27:00|5717.67|5679.67|5717.4|5679.4|5717.67|5679.67|5717.07|5679.07|10
1606930030000|2020-12-02 17:27:10|5717.81|5679.81|5717.15|5679.15|5718.01|5680.01|5717.15|5679.15|9
1606930040000|2020-12-02 17:27:20|5717.29|5679.29|5718.38|5680.38|5718.39|5680.39|5717.29|5679.29|10
1606930050000|2020-12-02 17:27:30|5718.43|5680.43|5718.6|5680.6|5718.62|5680.62|5718.34|5680.34|9
1606930060000|2020-12-02 17:27:40|5718.66|5680.66|5718.66|5680.66|5718.78|5680.78|5718.58|5680.58|9
1606930070000|2020-12-02 17:27:50|5718.88|5680.88|5719.74|5681.74|5719.74|5681.74|5718.88|5680.88|10
1606930080000|2020-12-02 17:28:00|5719.82|5681.82|5720.96|5682.96|5721.08|5683.08|5719.82|5681.82|10
1606930090000|2020-12-02 17:28:10|5720.93|5682.93|5722.24|5684.24|5722.24|5684.24|5720.81|5682.81|10
1606930100000|2020-12-02 17:28:20|5722.91|5684.91|5723.52|5685.52|5723.52|5685.52|5722.91|5684.91|10
1606930110000|2020-12-02 17:28:30|5723.63|5685.63|5725.38|5687.38|5725.38|5687.38|5723.63|5685.63|10
1606930120000|2020-12-02 17:28:40|5726.02|5688.02|5726.76|5688.76|5726.76|5688.76|5725.57|5687.57|9
1606930130000|2020-12-02 17:28:50|5726.99|5688.99|5727.59|5689.59|5727.59|5689.59|5726.71|5688.71|10
1606930140000|2020-12-02 17:29:00|5727.56|5689.56|5727.77|5689.77|5727.91|5689.91|5727.28|5689.28|10
1606930150000|2020-12-02 17:29:10|5727.94|5689.94|5727.68|5689.68|5728.05|5690.05|5727.68|5689.68|10
1606930160000|2020-12-02 17:29:20|5727.66|5689.66|5727.83|5689.83|5727.96|5689.96|5727.56|5689.56|9
1606930170000|2020-12-02 17:29:30|5727.65|5689.65|5726.67|5688.67|5727.71|5689.71|5726.67|5688.67|10
1606930180000|2020-12-02 17:29:40|5725.83|5687.83|5723.97|5685.97|5725.83|5687.83|5723.72|5685.72|10
1606930190000|2020-12-02 17:29:50|5723.89|5685.89|5723.98|5685.98|5724.34|5686.34|5723.89|5685.89|10
1606930200000|2020-12-02 17:30:00|5724.07|5686.07|5721.17|5683.17|5724.07|5686.07|5721.17|5683.17|10
1606930210000|2020-12-02 17:30:10|5721.08|5683.08|5719.75|5681.75|5721.08|5683.08|5719.73|5681.73|10
1606930220000|2020-12-02 17:30:20|5719.17|5681.17|5719.75|5681.75|5719.75|5681.75|5718.96|5680.96|10
1606930230000|2020-12-02 17:30:30|5719.85|5681.85|5721.18|5683.18|5721.18|5683.18|5719.85|5681.85|10
1606930240000|2020-12-02 17:30:40|5721.31|5683.31|5723.22|5685.22|5723.22|5685.22|5721.31|5683.31|10
1606930250000|2020-12-02 17:30:50|5723.36|5685.36|5723.76|5685.76|5723.76|5685.76|5723.15|5685.15|9
1606930260000|2020-12-02 17:31:00|5724|5686|5725.76|5687.76|5725.76|5687.76|5724|5686|10
1606930270000|2020-12-02 17:31:10|5725.77|5687.77|5726.27|5688.27|5726.27|5688.27|5725.45|5687.45|10
1606930280000|2020-12-02 17:31:20|5726.42|5688.42|5727.3|5689.3|5727.3|5689.3|5726.42|5688.42|9
1606930290000|2020-12-02 17:31:30|5727.35|5689.35|5730.36|5692.36|5730.38|5692.38|5727.35|5689.35|10
1606930300000|2020-12-02 17:31:40|5730.57|5692.57|5731.79|5693.79|5732.11|5694.11|5730.57|5692.57|9
1606930310000|2020-12-02 17:31:50|5731.98|5693.98|5732.21|5694.21|5732.21|5694.21|5731.86|5693.86|10
1606930320000|2020-12-02 17:32:00|5732.28|5694.28|5733.25|5695.25|5733.25|5695.25|5732.24|5694.24|10
1606930330000|2020-12-02 17:32:10|5733.23|5695.23|5732.46|5694.46|5733.55|5695.55|5732.46|5694.46|10
1606930340000|2020-12-02 17:32:20|5732.19|5694.19|5731.38|5693.38|5732.19|5694.19|5731.38|5693.38|10
1606930350000|2020-12-02 17:32:30|5731.37|5693.37|5731.37|5693.37|5731.37|5693.37|5730.95|5692.95|10
1606930360000|2020-12-02 17:32:40|5731.38|5693.38|5731.69|5693.69|5731.79|5693.79|5731.38|5693.38|9
1606930370000|2020-12-02 17:32:50|5731.49|5693.49|5729.88|5691.88|5732.08|5694.08|5729.88|5691.88|10
1606930380000|2020-12-02 17:33:00|5729.62|5691.62|5726.48|5688.48|5729.62|5691.62|5726.48|5688.48|10
1606930390000|2020-12-02 17:33:10|5726.23|5688.23|5724.93|5686.93|5726.23|5688.23|5724.93|5686.93|10
1606930400000|2020-12-02 17:33:20|5724.55|5686.55|5721.56|5683.56|5724.55|5686.55|5721.37|5683.37|10
1606930410000|2020-12-02 17:33:30|5721.71|5683.71|5719.27|5681.27|5721.71|5683.71|5719.27|5681.27|10
1606930420000|2020-12-02 17:33:40|5719.31|5681.31|5717.53|5679.53|5719.31|5681.31|5717.38|5679.38|10
1606930430000|2020-12-02 17:33:50|5717.72|5679.72|5717.7|5679.7|5717.72|5679.72|5717.32|5679.32|10
1606930440000|2020-12-02 17:34:00|5717.53|5679.53|5717.24|5679.24|5717.53|5679.53|5717.06|5679.06|10
1606930450000|2020-12-02 17:34:10|5717.23|5679.23|5716.58|5678.58|5717.23|5679.23|5716.54|5678.54|10
1606930460000|2020-12-02 17:34:20|5716.55|5678.55|5716.51|5678.51|5716.71|5678.71|5716.46|5678.46|10
1606930470000|2020-12-02 17:34:30|5716.5|5678.5|5715.94|5677.94|5716.7|5678.7|5715.94|5677.94|9
1606930480000|2020-12-02 17:34:40|5715.97|5677.97|5715.7|5677.7|5716.2|5678.2|5715.7|5677.7|10
1606930490000|2020-12-02 17:34:50|5715.88|5677.88|5717.47|5679.47|5717.47|5679.47|5715.79|5677.79|10
1606930500000|2020-12-02 17:35:00|5718.18|5680.18|5718.29|5680.29|5718.29|5680.29|5717.38|5679.38|10
1606930510000|2020-12-02 17:35:10|5718.27|5680.27|5720.54|5682.54|5720.54|5682.54|5718.26|5680.26|10
1606930520000|2020-12-02 17:35:20|5720.58|5682.58|5723.59|5685.59|5723.59|5685.59|5720.58|5682.58|10
1606930530000|2020-12-02 17:35:30|5724.12|5686.12|5725.09|5687.09|5725.09|5687.09|5724.12|5686.12|9
1606930540000|2020-12-02 17:35:40|5725.46|5687.46|5725.37|5687.37|5725.91|5687.91|5725.37|5687.37|9
1606930550000|2020-12-02 17:35:50|5725.41|5687.41|5725.11|5687.11|5725.41|5687.41|5724.51|5686.51|10
1606930560000|2020-12-02 17:36:00|5725.22|5687.22|5725.25|5687.25|5725.54|5687.54|5725.14|5687.14|10
1606930570000|2020-12-02 17:36:10|5725.36|5687.36|5724.32|5686.32|5725.36|5687.36|5724.32|5686.32|9
1606930580000|2020-12-02 17:36:20|5724.6|5686.6|5724.53|5686.53|5724.68|5686.68|5724.42|5686.42|10
1606930590000|2020-12-02 17:36:30|5724.76|5686.76|5725.63|5687.63|5725.68|5687.68|5724.76|5686.76|8
1606930600000|2020-12-02 17:36:40|5726|5688|5727.32|5689.32|5727.32|5689.32|5725.96|5687.96|9
1606930610000|2020-12-02 17:36:50|5727.91|5689.91|5729.94|5691.94|5729.94|5691.94|5727.91|5689.91|10
1606930620000|2020-12-02 17:37:00|5730.66|5692.66|5731.27|5693.27|5731.27|5693.27|5730.57|5692.57|10
1606930630000|2020-12-02 17:37:10|5731.42|5693.42|5732.91|5694.91|5732.97|5694.97|5731.4|5693.4|10
1606930640000|2020-12-02 17:37:20|5732.88|5694.88|5732.95|5694.95|5733.11|5695.11|5732.63|5694.63|10
1606930650000|2020-12-02 17:37:30|5733.13|5695.13|5733.77|5695.77|5733.77|5695.77|5733.13|5695.13|10
1606930660000|2020-12-02 17:37:40|5733.68|5695.68|5734.9|5696.9|5734.9|5696.9|5733.68|5695.68|9
1606930670000|2020-12-02 17:37:50|5734.77|5696.77|5733.04|5695.04|5734.99|5696.99|5733.04|5695.04|10
1606930680000|2020-12-02 17:38:00|5732.91|5694.91|5731.92|5693.92|5732.99|5694.99|5731.7|5693.7|10
1606930690000|2020-12-02 17:38:10|5731.08|5693.08|5730.1|5692.1|5731.08|5693.08|5729.68|5691.68|10
1606930700000|2020-12-02 17:38:20|5729.89|5691.89|5728.98|5690.98|5729.97|5691.97|5728.9|5690.9|9
1606930710000|2020-12-02 17:38:30|5728.76|5690.76|5728.12|5690.12|5728.76|5690.76|5727.93|5689.93|9
1606930720000|2020-12-02 17:38:40|5728.13|5690.13|5727.09|5689.09|5728.13|5690.13|5727.09|5689.09|10
1606930730000|2020-12-02 17:38:50|5727.11|5689.11|5727.38|5689.38|5727.38|5689.38|5727.11|5689.11|9
1606930740000|2020-12-02 17:39:00|5727.53|5689.53|5727.74|5689.74|5727.98|5689.98|5727.49|5689.49|10
1606930750000|2020-12-02 17:39:10|5727.84|5689.84|5728.46|5690.46|5728.47|5690.47|5727.84|5689.84|10
1606930760000|2020-12-02 17:39:20|5728.4|5690.4|5728.26|5690.26|5729.01|5691.01|5728.26|5690.26|10
1606930770000|2020-12-02 17:39:30|5728.04|5690.04|5726.59|5688.59|5728.04|5690.04|5726.32|5688.32|10
1606930780000|2020-12-02 17:39:40|5726.68|5688.68|5726.59|5688.59|5726.84|5688.84|5726.59|5688.59|9
1606930790000|2020-12-02 17:39:50|5726.57|5688.57|5726.17|5688.17|5726.57|5688.57|5726.13|5688.13|10
1606930800000|2020-12-02 17:40:00|5725.95|5687.95|5726.21|5688.21|5726.21|5688.21|5725.85|5687.85|9
1606930810000|2020-12-02 17:40:10|5726.45|5688.45|5725.45|5687.45|5726.45|5688.45|5725.32|5687.32|10
1606930820000|2020-12-02 17:40:20|5725.52|5687.52|5724.44|5686.44|5725.52|5687.52|5724.44|5686.44|9
1606930830000|2020-12-02 17:40:30|5724.39|5686.39|5723.12|5685.12|5724.39|5686.39|5723.12|5685.12|10
1606930840000|2020-12-02 17:40:40|5723.19|5685.19|5720.77|5682.77|5723.19|5685.19|5720.77|5682.77|10
1606930850000|2020-12-02 17:40:50|5720.79|5682.79|5720.72|5682.72|5721.37|5683.37|5720.72|5682.72|9
1606930860000|2020-12-02 17:41:00|5720.97|5682.97|5721.43|5683.43|5721.56|5683.56|5720.97|5682.97|10
1606930870000|2020-12-02 17:41:10|5721.45|5683.45|5721.36|5683.36|5721.74|5683.74|5721.29|5683.29|10
1606930880000|2020-12-02 17:41:20|5721.27|5683.27|5720.46|5682.46|5721.28|5683.28|5720.46|5682.46|10
1606930890000|2020-12-02 17:41:30|5720.1|5682.1|5719.44|5681.44|5720.16|5682.16|5719.25|5681.25|10
1606930900000|2020-12-02 17:41:40|5719.28|5681.28|5718.18|5680.18|5719.28|5681.28|5718.18|5680.18|10
1606930910000|2020-12-02 17:41:50|5718.31|5680.31|5717.32|5679.32|5718.46|5680.46|5717.32|5679.32|9
1606930920000|2020-12-02 17:42:00|5717.04|5679.04|5716.12|5678.12|5717.04|5679.04|5716.12|5678.12|10
1606930930000|2020-12-02 17:42:10|5716.06|5678.06|5715.1|5677.1|5716.06|5678.06|5715.09|5677.09|10
1606930940000|2020-12-02 17:42:20|5715.03|5677.03|5715.54|5677.54|5715.54|5677.54|5714.97|5676.97|10
1606930950000|2020-12-02 17:42:30|5715.68|5677.68|5717.02|5679.02|5717.02|5679.02|5715.62|5677.62|10
1606930960000|2020-12-02 17:42:40|5717.55|5679.55|5717.42|5679.42|5718.03|5680.03|5717.42|5679.42|10
1606930970000|2020-12-02 17:42:50|5717.5|5679.5|5717.6|5679.6|5717.86|5679.86|5717.5|5679.5|8
1606930980000|2020-12-02 17:43:00|5717.57|5679.57|5718.75|5680.75|5718.75|5680.75|5717.41|5679.41|10
1606930990000|2020-12-02 17:43:10|5718.96|5680.96|5720.62|5682.62|5720.62|5682.62|5718.93|5680.93|10
1606931000000|2020-12-02 17:43:20|5720.86|5682.86|5722.67|5684.67|5722.67|5684.67|5720.86|5682.86|10
1606931010000|2020-12-02 17:43:30|5722.73|5684.73|5722.16|5684.16|5722.77|5684.77|5722.08|5684.08|9
1606931020000|2020-12-02 17:43:40|5722.05|5684.05|5722.03|5684.03|5722.33|5684.33|5721.9|5683.9|10
1606931030000|2020-12-02 17:43:50|5722.25|5684.25|5720.44|5682.44|5722.25|5684.25|5720.44|5682.44|10
1606931040000|2020-12-02 17:44:00|5720.41|5682.41|5719.92|5681.92|5720.41|5682.41|5719.77|5681.77|10
1606931050000|2020-12-02 17:44:10|5720.11|5682.11|5719.2|5681.2|5720.11|5682.11|5719.2|5681.2|10
1606931060000|2020-12-02 17:44:20|5719.43|5681.43|5720.14|5682.14|5720.14|5682.14|5719.39|5681.39|10
1606931070000|2020-12-02 17:44:30|5720.32|5682.32|5721.71|5683.71|5721.85|5683.85|5720.32|5682.32|9
1606931080000|2020-12-02 17:44:40|5721.76|5683.76|5721.83|5683.83|5721.85|5683.85|5721.64|5683.64|9
1606931090000|2020-12-02 17:44:50|5721.81|5683.81|5720.67|5682.67|5721.88|5683.88|5720.67|5682.67|9
1606931100000|2020-12-02 17:45:00|5720.7|5682.7|5720.88|5682.88|5720.93|5682.93|5720.45|5682.45|10
1606931110000|2020-12-02 17:45:10|5720.86|5682.86|5720.89|5682.89|5720.89|5682.89|5720.5|5682.5|10
1606931120000|2020-12-02 17:45:20|5720.6|5682.6|5721.01|5683.01|5721.14|5683.14|5720.6|5682.6|10
1606931130000|2020-12-02 17:45:30|5721.08|5683.08|5721.61|5683.61|5721.69|5683.69|5721.08|5683.08|7
1606931140000|2020-12-02 17:45:40|5721.63|5683.63|5721.7|5683.7|5721.87|5683.87|5721.63|5683.63|8
1606931150000|2020-12-02 17:45:50|5721.78|5683.78|5721.16|5683.16|5721.78|5683.78|5721.16|5683.16|9
1606931160000|2020-12-02 17:46:00|5721.09|5683.09|5721.64|5683.64|5721.67|5683.67|5721.08|5683.08|10
1606931170000|2020-12-02 17:46:10|5721.87|5683.87|5724.62|5686.62|5724.62|5686.62|5721.87|5683.87|10
1606931180000|2020-12-02 17:46:20|5724.99|5686.99|5726.88|5688.88|5726.88|5688.88|5724.99|5686.99|10
1606931190000|2020-12-02 17:46:30|5727.09|5689.09|5728.13|5690.13|5728.13|5690.13|5727.09|5689.09|10
1606931200000|2020-12-02 17:46:40|5728.18|5690.18|5728.93|5690.93|5728.93|5690.93|5728.18|5690.18|10
1606931210000|2020-12-02 17:46:50|5729.32|5691.32|5730.31|5692.31|5730.31|5692.31|5729.32|5691.32|9
1606931220000|2020-12-02 17:47:00|5730.63|5692.63|5731.92|5693.92|5731.92|5693.92|5730.63|5692.63|10
1606931230000|2020-12-02 17:47:10|5732.06|5694.06|5732.49|5694.49|5732.62|5694.62|5732.06|5694.06|10
1606931240000|2020-12-02 17:47:20|5732.04|5694.04|5731.56|5693.56|5732.11|5694.11|5731.55|5693.55|10
1606931250000|2020-12-02 17:47:30|5731.45|5693.45|5732.01|5694.01|5732.06|5694.06|5731.45|5693.45|10
1606931260000|2020-12-02 17:47:40|5732.19|5694.19|5732.78|5694.78|5732.78|5694.78|5732.19|5694.19|10
1606931270000|2020-12-02 17:47:50|5733.11|5695.11|5733.49|5695.49|5733.49|5695.49|5732.99|5694.99|9
1606931280000|2020-12-02 17:48:00|5733.52|5695.52|5733.85|5695.85|5733.85|5695.85|5733.42|5695.42|10
1606931290000|2020-12-02 17:48:10|5734.23|5696.23|5735.58|5697.58|5735.58|5697.58|5734.18|5696.18|10
1606931300000|2020-12-02 17:48:20|5736.05|5698.05|5737.06|5699.06|5737.4|5699.4|5736.05|5698.05|10
1606931310000|2020-12-02 17:48:30|5737.08|5699.08|5736.55|5698.55|5737.08|5699.08|5736.42|5698.42|10
1606931320000|2020-12-02 17:48:40|5736.54|5698.54|5736.81|5698.81|5737.83|5699.83|5736.54|5698.54|10
1606931330000|2020-12-02 17:48:50|5736.44|5698.44|5735.94|5697.94|5736.44|5698.44|5735.61|5697.61|10
1606931340000|2020-12-02 17:49:00|5736.24|5698.24|5735.69|5697.69|5736.24|5698.24|5735.59|5697.59|10
1606931350000|2020-12-02 17:49:10|5735.51|5697.51|5734.92|5696.92|5735.51|5697.51|5734.91|5696.91|9
1606931360000|2020-12-02 17:49:20|5734.62|5696.62|5732.7|5694.7|5734.62|5696.62|5732.7|5694.7|10
1606931370000|2020-12-02 17:49:30|5732.45|5694.45|5731.97|5693.97|5732.45|5694.45|5731.81|5693.81|10
1606931380000|2020-12-02 17:49:40|5731.73|5693.73|5732.14|5694.14|5732.31|5694.31|5731.73|5693.73|10
1606931390000|2020-12-02 17:49:50|5732.29|5694.29|5734.35|5696.35|5734.35|5696.35|5732.29|5694.29|10
1606931400000|2020-12-02 17:50:00|5734.38|5696.38|5734.78|5696.78|5734.84|5696.84|5734.38|5696.38|10
1606931410000|2020-12-02 17:50:10|5734.77|5696.77|5734.43|5696.43|5734.77|5696.77|5734.43|5696.43|10
1606931420000|2020-12-02 17:50:20|5734.22|5696.22|5733.67|5695.67|5734.22|5696.22|5733.55|5695.55|10
1606931430000|2020-12-02 17:50:30|5733.76|5695.76|5734.94|5696.94|5734.94|5696.94|5733.76|5695.76|10
1606931440000|2020-12-02 17:50:40|5735.17|5697.17|5735.92|5697.92|5735.92|5697.92|5735|5697|9
1606931450000|2020-12-02 17:50:50|5735.95|5697.95|5737.37|5699.37|5737.41|5699.41|5735.95|5697.95|10
1606931460000|2020-12-02 17:51:00|5737.42|5699.42|5738.06|5700.06|5738.06|5700.06|5737.37|5699.37|9
1606931470000|2020-12-02 17:51:10|5738.24|5700.24|5738.68|5700.68|5738.68|5700.68|5738.24|5700.24|10
1606931480000|2020-12-02 17:51:20|5738.74|5700.74|5739.92|5701.92|5739.96|5701.96|5738.74|5700.74|10
1606931490000|2020-12-02 17:51:30|5740.07|5702.07|5741|5703|5741|5703|5740.07|5702.07|9
1606931500000|2020-12-02 17:51:40|5741.21|5703.21|5741.85|5703.85|5742.05|5704.05|5741.21|5703.21|10
1606931510000|2020-12-02 17:51:50|5742.15|5704.15|5742.58|5704.58|5742.58|5704.58|5742.15|5704.15|10
1606931520000|2020-12-02 17:52:00|5742.63|5704.63|5742.73|5704.73|5743.26|5705.26|5742.63|5704.63|10
1606931530000|2020-12-02 17:52:10|5742.57|5704.57|5742.45|5704.45|5742.74|5704.74|5742.27|5704.27|9
1606931540000|2020-12-02 17:52:20|5742.27|5704.27|5743.08|5705.08|5743.08|5705.08|5742.25|5704.25|10
1606931550000|2020-12-02 17:52:30|5743.03|5705.03|5743.56|5705.56|5743.92|5705.92|5743.03|5705.03|9
1606931560000|2020-12-02 17:52:40|5743.68|5705.68|5744.83|5706.83|5744.83|5706.83|5743.51|5705.51|10
1606931570000|2020-12-02 17:52:50|5744.9|5706.9|5746.17|5708.17|5746.17|5708.17|5744.9|5706.9|10
1606931580000|2020-12-02 17:53:00|5746.48|5708.48|5746.65|5708.65|5746.75|5708.75|5746.48|5708.48|10
1606931590000|2020-12-02 17:53:10|5746.74|5708.74|5747.19|5709.19|5747.29|5709.29|5746.55|5708.55|10
1606931600000|2020-12-02 17:53:20|5747.14|5709.14|5746.72|5708.72|5747.31|5709.31|5746.62|5708.62|9
1606931610000|2020-12-02 17:53:30|5746.73|5708.73|5745.54|5707.54|5746.93|5708.93|5745.54|5707.54|10
1606931620000|2020-12-02 17:53:40|5745.29|5707.29|5742.95|5704.95|5745.29|5707.29|5742.95|5704.95|10
1606931630000|2020-12-02 17:53:50|5742.89|5704.89|5743.5|5705.5|5743.5|5705.5|5742.62|5704.62|8
1606931640000|2020-12-02 17:54:00|5743.55|5705.55|5744.65|5706.65|5744.65|5706.65|5743.55|5705.55|10
1606931650000|2020-12-02 17:54:10|5744.8|5706.8|5746.2|5708.2|5746.2|5708.2|5744.8|5706.8|10
1606931660000|2020-12-02 17:54:20|5746.95|5708.95|5748.5|5710.5|5748.5|5710.5|5746.95|5708.95|10
1606931670000|2020-12-02 17:54:30|5748.59|5710.59|5749.77|5711.77|5749.77|5711.77|5748.59|5710.59|10
1606931680000|2020-12-02 17:54:40|5750.08|5712.08|5751.56|5713.56|5751.56|5713.56|5750.08|5712.08|10
1606931690000|2020-12-02 17:54:50|5751.85|5713.85|5751.99|5713.99|5753.18|5715.18|5751.85|5713.85|9
1606931700000|2020-12-02 17:55:00|5751.92|5713.92|5751.59|5713.59|5751.92|5713.92|5751.49|5713.49|10
1606931710000|2020-12-02 17:55:10|5751.54|5713.54|5751.58|5713.58|5751.58|5713.58|5750.88|5712.88|10
1606931720000|2020-12-02 17:55:20|5751.35|5713.35|5751.69|5713.69|5751.99|5713.99|5751.16|5713.16|10
1606931730000|2020-12-02 17:55:30|5751.59|5713.59|5750.75|5712.75|5751.59|5713.59|5750.72|5712.72|9
1606931740000|2020-12-02 17:55:40|5750.72|5712.72|5750.75|5712.75|5751.22|5713.22|5750.66|5712.66|10
1606931750000|2020-12-02 17:55:50|5750.82|5712.82|5751.38|5713.38|5751.58|5713.58|5750.82|5712.82|10
1606931760000|2020-12-02 17:56:00|5751.39|5713.39|5751.56|5713.56|5751.56|5713.56|5750.97|5712.97|10
1606931770000|2020-12-02 17:56:10|5751.42|5713.42|5751.64|5713.64|5751.7|5713.7|5751.42|5713.42|9
1606931780000|2020-12-02 17:56:20|5751.55|5713.55|5751.12|5713.12|5751.55|5713.55|5751.04|5713.04|10
1606931790000|2020-12-02 17:56:30|5751.08|5713.08|5750.54|5712.54|5751.17|5713.17|5750.54|5712.54|10
1606931800000|2020-12-02 17:56:40|5750.7|5712.7|5750.55|5712.55|5750.7|5712.7|5750.02|5712.02|9
1606931810000|2020-12-02 17:56:50|5750.36|5712.36|5749.99|5711.99|5750.56|5712.56|5749.93|5711.93|10
1606931820000|2020-12-02 17:57:00|5749.81|5711.81|5749.17|5711.17|5749.81|5711.81|5749.17|5711.17|10
1606931830000|2020-12-02 17:57:10|5749|5711|5749.02|5711.02|5749.07|5711.07|5748.81|5710.81|10
1606931840000|2020-12-02 17:57:20|5749.17|5711.17|5750.07|5712.07|5750.12|5712.12|5749.17|5711.17|9
1606931850000|2020-12-02 17:57:30|5750.11|5712.11|5750.57|5712.57|5750.63|5712.63|5750.06|5712.06|9
1606931860000|2020-12-02 17:57:40|5750.4|5712.4|5750.14|5712.14|5750.4|5712.4|5750.01|5712.01|10
1606931870000|2020-12-02 17:57:50|5750.17|5712.17|5750.24|5712.24|5750.24|5712.24|5750.02|5712.02|9
1606931880000|2020-12-02 17:58:00|5750.17|5712.17|5750.15|5712.15|5750.25|5712.25|5749.99|5711.99|9
1606931890000|2020-12-02 17:58:10|5750.22|5712.22|5750.81|5712.81|5750.81|5712.81|5750.15|5712.15|10
1606931900000|2020-12-02 17:58:20|5750.64|5712.64|5751.09|5713.09|5751.11|5713.11|5750.64|5712.64|10
1606931910000|2020-12-02 17:58:30|5751.13|5713.13|5751.06|5713.06|5751.26|5713.26|5751|5713|9
1606931920000|2020-12-02 17:58:40|5751.14|5713.14|5750.94|5712.94|5751.14|5713.14|5750.86|5712.86|9
1606931930000|2020-12-02 17:58:50|5750.86|5712.86|5749.59|5711.59|5750.86|5712.86|5749.59|5711.59|9
1606931940000|2020-12-02 17:59:00|5749.07|5711.07|5747.89|5709.89|5749.07|5711.07|5747.89|5709.89|10
1606931950000|2020-12-02 17:59:10|5747.79|5709.79|5747.9|5709.9|5748.03|5710.03|5747.79|5709.79|10
1606931960000|2020-12-02 17:59:20|5747.89|5709.89|5747.94|5709.94|5748.4|5710.4|5747.89|5709.89|10
1606931970000|2020-12-02 17:59:30|5747.96|5709.96|5748.02|5710.02|5748.02|5710.02|5747.55|5709.55|10
1606931980000|2020-12-02 17:59:40|5747.9|5709.9|5748.69|5710.69|5748.69|5710.69|5747.9|5709.9|7
1606931990000|2020-12-02 17:59:50|5748.71|5710.71|5749.74|5711.74|5749.74|5711.74|5748.71|5710.71|9
1606932000000|2020-12-02 18:00:00|5749.92|5711.92|5749.79|5711.79|5750.05|5712.05|5749.79|5711.79|10
1606932010000|2020-12-02 18:00:10|5749.68|5711.68|5748.63|5710.63|5749.68|5711.68|5748.63|5710.63|9
1606932020000|2020-12-02 18:00:20|5748.51|5710.51|5747.75|5709.75|5748.57|5710.57|5747.75|5709.75|10
1606932030000|2020-12-02 18:00:30|5747.68|5709.68|5747.28|5709.28|5747.68|5709.68|5747.09|5709.09|9
1606932040000|2020-12-02 18:00:40|5747.21|5709.21|5745.57|5707.57|5747.21|5709.21|5745.57|5707.57|10
1606932050000|2020-12-02 18:00:50|5745.69|5707.69|5744.53|5706.53|5745.69|5707.69|5744.53|5706.53|10
1606932060000|2020-12-02 18:01:00|5744.06|5706.06|5742.86|5704.86|5744.06|5706.06|5742.86|5704.86|9
1606932070000|2020-12-02 18:01:10|5742.32|5704.32|5741.71|5703.71|5742.32|5704.32|5741.67|5703.67|7
1606932080000|2020-12-02 18:01:20|5741.73|5703.73|5741.99|5703.99|5742.16|5704.16|5741.73|5703.73|9
1606932090000|2020-12-02 18:01:30|5742.08|5704.08|5741|5703|5742.08|5704.08|5740.93|5702.93|10
1606932100000|2020-12-02 18:01:40|5740.88|5702.88|5738.55|5700.55|5740.88|5702.88|5738.55|5700.55|10
1606932110000|2020-12-02 18:01:50|5738.61|5700.61|5737.4|5699.4|5738.61|5700.61|5737.4|5699.4|10
1606932120000|2020-12-02 18:02:00|5737.2|5699.2|5735.26|5697.26|5737.2|5699.2|5735.26|5697.26|10
1606932130000|2020-12-02 18:02:10|5735.45|5697.45|5739.4|5701.4|5739.4|5701.4|5735.45|5697.45|10
1606932140000|2020-12-02 18:02:20|5739.66|5701.66|5742.37|5704.37|5742.37|5704.37|5739.66|5701.66|10
1606932150000|2020-12-02 18:02:30|5742.72|5704.72|5749.36|5711.36|5749.36|5711.36|5742.72|5704.72|10
1606932160000|2020-12-02 18:02:40|5749.58|5711.58|5751.27|5713.27|5751.27|5713.27|5749.58|5711.58|10
1606932170000|2020-12-02 18:02:50|5751.44|5713.44|5753.08|5715.08|5753.08|5715.08|5751.44|5713.44|10
1606932180000|2020-12-02 18:03:00|5753.25|5715.25|5754.81|5716.81|5754.81|5716.81|5753.25|5715.25|10
1606932190000|2020-12-02 18:03:10|5755.12|5717.12|5757.15|5719.15|5757.15|5719.15|5755.12|5717.12|10
1606932200000|2020-12-02 18:03:20|5757.44|5719.44|5758.53|5720.53|5758.53|5720.53|5757.44|5719.44|9
1606932210000|2020-12-02 18:03:30|5758.71|5720.71|5758.2|5720.2|5758.71|5720.71|5757.99|5719.99|9
1606932220000|2020-12-02 18:03:40|5758.52|5720.52|5759.58|5721.58|5759.58|5721.58|5758.52|5720.52|9
1606932230000|2020-12-02 18:03:50|5759.66|5721.66|5760.08|5722.08|5760.08|5722.08|5759.64|5721.64|10
1606932240000|2020-12-02 18:04:00|5759.84|5721.84|5759.09|5721.09|5760.64|5722.64|5759.09|5721.09|10
1606932250000|2020-12-02 18:04:10|5758.57|5720.57|5760.51|5722.51|5760.51|5722.51|5758.57|5720.57|9
1606932260000|2020-12-02 18:04:20|5760.88|5722.88|5761.94|5723.94|5761.94|5723.94|5760.88|5722.88|10
1606932270000|2020-12-02 18:04:30|5761.97|5723.97|5763.83|5725.83|5764.09|5726.09|5761.97|5723.97|10
1606932280000|2020-12-02 18:04:40|5763.79|5725.79|5763.54|5725.54|5763.79|5725.79|5762.99|5724.99|10
1606932290000|2020-12-02 18:04:50|5763.51|5725.51|5763.79|5725.79|5763.79|5725.79|5763.29|5725.29|10
1606932300000|2020-12-02 18:05:00|5763.75|5725.75|5764.45|5726.45|5764.48|5726.48|5763.71|5725.71|10
1606932310000|2020-12-02 18:05:10|5764.65|5726.65|5766.88|5728.88|5766.94|5728.94|5764.65|5726.65|10
1606932320000|2020-12-02 18:05:20|5767.17|5729.17|5769.21|5731.21|5769.21|5731.21|5767.17|5729.17|9
1606932330000|2020-12-02 18:05:30|5769.28|5731.28|5768.82|5730.82|5769.58|5731.58|5768.81|5730.81|10
1606932340000|2020-12-02 18:05:40|5768.81|5730.81|5769.67|5731.67|5769.7|5731.7|5768.81|5730.81|10
1606932350000|2020-12-02 18:05:50|5769.85|5731.85|5771.66|5733.66|5771.66|5733.66|5769.85|5731.85|10
1606932360000|2020-12-02 18:06:00|5771.56|5733.56|5771.2|5733.2|5771.57|5733.57|5771.12|5733.12|9
1606932370000|2020-12-02 18:06:10|5771.17|5733.17|5772.57|5734.57|5772.57|5734.57|5771.11|5733.11|9
1606932380000|2020-12-02 18:06:20|5772.72|5734.72|5773.8|5735.8|5773.87|5735.87|5772.72|5734.72|9
1606932390000|2020-12-02 18:06:30|5774.36|5736.36|5774.44|5736.44|5774.44|5736.44|5774.06|5736.06|10
1606932400000|2020-12-02 18:06:40|5774.21|5736.21|5773.45|5735.45|5774.4|5736.4|5773.44|5735.44|10
1606932410000|2020-12-02 18:06:50|5773.29|5735.29|5772.16|5734.16|5773.29|5735.29|5772.16|5734.16|10
1606932420000|2020-12-02 18:07:00|5772.14|5734.14|5771.58|5733.58|5772.14|5734.14|5770.98|5732.98|10
1606932430000|2020-12-02 18:07:10|5771.52|5733.52|5771.6|5733.6|5771.6|5733.6|5771.22|5733.22|10
1606932440000|2020-12-02 18:07:20|5771.75|5733.75|5772.84|5734.84|5772.84|5734.84|5771.63|5733.63|10
1606932450000|2020-12-02 18:07:30|5772.95|5734.95|5773.53|5735.53|5773.76|5735.76|5772.95|5734.95|10
1606932460000|2020-12-02 18:07:40|5773.49|5735.49|5773.68|5735.68|5773.95|5735.95|5773.41|5735.41|10
1606932470000|2020-12-02 18:07:50|5773.6|5735.6|5773.87|5735.87|5773.96|5735.96|5773.51|5735.51|8
1606932480000|2020-12-02 18:08:00|5773.76|5735.76|5773.92|5735.92|5773.92|5735.92|5773.54|5735.54|10
1606932490000|2020-12-02 18:08:10|5774|5736|5775.04|5737.04|5775.04|5737.04|5774|5736|10
1606932500000|2020-12-02 18:08:20|5775.08|5737.08|5776.11|5738.11|5776.13|5738.13|5775.08|5737.08|10
1606932510000|2020-12-02 18:08:30|5776.17|5738.17|5777.06|5739.06|5777.06|5739.06|5776.12|5738.12|9
1606932520000|2020-12-02 18:08:40|5777.16|5739.16|5779.63|5741.63|5779.63|5741.63|5777.16|5739.16|10
1606932530000|2020-12-02 18:08:50|5780.08|5742.08|5781.63|5743.63|5781.63|5743.63|5780.08|5742.08|10
1606932540000|2020-12-02 18:09:00|5781.58|5743.58|5781.88|5743.88|5782.18|5744.18|5781.58|5743.58|10
1606932550000|2020-12-02 18:09:10|5781.78|5743.78|5783.59|5745.59|5783.59|5745.59|5780.95|5742.95|9
1606932560000|2020-12-02 18:09:20|5783.56|5745.56|5784.96|5746.96|5784.96|5746.96|5783.56|5745.56|10
1606932570000|2020-12-02 18:09:30|5785.09|5747.09|5788.08|5750.08|5788.08|5750.08|5785.09|5747.09|9
1606932580000|2020-12-02 18:09:40|5788.18|5750.18|5790.54|5752.54|5791.04|5753.04|5788.18|5750.18|10
1606932590000|2020-12-02 18:09:50|5790.7|5752.7|5789.99|5751.99|5790.7|5752.7|5789.47|5751.47|10
1606932600000|2020-12-02 18:10:00|5789.77|5751.77|5792.45|5754.45|5792.57|5754.57|5789.77|5751.77|10
1606932610000|2020-12-02 18:10:10|5792.56|5754.56|5793.97|5755.97|5793.97|5755.97|5792.56|5754.56|10
1606932620000|2020-12-02 18:10:20|5793.96|5755.96|5793.15|5755.15|5794.12|5756.12|5793.15|5755.15|10
1606932630000|2020-12-02 18:10:30|5792.79|5754.79|5792.4|5754.4|5792.79|5754.79|5792.01|5754.01|10
1606932640000|2020-12-02 18:10:40|5792.35|5754.35|5792.93|5754.93|5793.41|5755.41|5792.35|5754.35|10
1606932650000|2020-12-02 18:10:50|5792.62|5754.62|5791.69|5753.69|5792.62|5754.62|5791.61|5753.61|9
1606932660000|2020-12-02 18:11:00|5791.77|5753.77|5789.9|5751.9|5791.77|5753.77|5789.9|5751.9|10
1606932670000|2020-12-02 18:11:10|5790|5752|5788.01|5750.01|5790|5752|5788.01|5750.01|10
1606932680000|2020-12-02 18:11:20|5788.13|5750.13|5787.07|5749.07|5788.13|5750.13|5786.88|5748.88|10
1606932690000|2020-12-02 18:11:30|5786.77|5748.77|5786.79|5748.79|5787.06|5749.06|5786.58|5748.58|10
1606932700000|2020-12-02 18:11:40|5787.23|5749.23|5787.02|5749.02|5787.5|5749.5|5786.81|5748.81|10
1606932710000|2020-12-02 18:11:50|5786.98|5748.98|5786.74|5748.74|5787.52|5749.52|5786.74|5748.74|10
1606932720000|2020-12-02 18:12:00|5786.85|5748.85|5786.63|5748.63|5786.9|5748.9|5786.62|5748.62|9
1606932730000|2020-12-02 18:12:10|5786.79|5748.79|5787.08|5749.08|5787.44|5749.44|5786.72|5748.72|10
1606932740000|2020-12-02 18:12:20|5787.22|5749.22|5788.3|5750.3|5788.3|5750.3|5787.14|5749.14|10
1606932750000|2020-12-02 18:12:30|5788.46|5750.46|5789.14|5751.14|5789.14|5751.14|5788.46|5750.46|9
1606932760000|2020-12-02 18:12:40|5789.06|5751.06|5787.85|5749.85|5789.19|5751.19|5787.85|5749.85|10
1606932770000|2020-12-02 18:12:50|5787.94|5749.94|5787.62|5749.62|5788|5750|5787.62|5749.62|9
1606932780000|2020-12-02 18:13:00|5787.65|5749.65|5787.45|5749.45|5787.73|5749.73|5787.44|5749.44|10
1606932790000|2020-12-02 18:13:10|5787.6|5749.6|5787.73|5749.73|5787.73|5749.73|5787.6|5749.6|9
1606932800000|2020-12-02 18:13:20|5787.78|5749.78|5787.62|5749.62|5787.78|5749.78|5787.37|5749.37|10
1606932810000|2020-12-02 18:13:30|5787.69|5749.69|5788.41|5750.41|5788.41|5750.41|5787.59|5749.59|10
1606932820000|2020-12-02 18:13:40|5788.55|5750.55|5789.67|5751.67|5789.67|5751.67|5788.46|5750.46|10
1606932830000|2020-12-02 18:13:50|5789.79|5751.79|5789.9|5751.9|5789.98|5751.98|5789.6|5751.6|10
1606932840000|2020-12-02 18:14:00|5789.81|5751.81|5790.48|5752.48|5790.49|5752.49|5789.81|5751.81|10
1606932850000|2020-12-02 18:14:10|5790.5|5752.5|5789.07|5751.07|5790.5|5752.5|5788.87|5750.87|9
1606932860000|2020-12-02 18:14:20|5788.87|5750.87|5789.36|5751.36|5789.54|5751.54|5788.87|5750.87|10
1606932870000|2020-12-02 18:14:30|5789.16|5751.16|5788.48|5750.48|5789.22|5751.22|5788.48|5750.48|8
1606932880000|2020-12-02 18:14:40|5788.15|5750.15|5787.75|5749.75|5788.15|5750.15|5787.5|5749.5|10
1606932890000|2020-12-02 18:14:50|5787.5|5749.5|5788.43|5750.43|5788.5|5750.5|5787.5|5749.5|10
1606932900000|2020-12-02 18:15:00|5788.4|5750.4|5787.79|5749.79|5788.4|5750.4|5787.79|5749.79|10
1606932910000|2020-12-02 18:15:10|5787.11|5749.11|5784.9|5746.9|5787.11|5749.11|5784.9|5746.9|9
1606932920000|2020-12-02 18:15:20|5784.66|5746.66|5783.1|5745.1|5784.66|5746.66|5782.87|5744.87|10
1606932930000|2020-12-02 18:15:30|5783.2|5745.2|5783.58|5745.58|5783.86|5745.86|5783.19|5745.19|10
1606932940000|2020-12-02 18:15:40|5783.55|5745.55|5784.63|5746.63|5784.63|5746.63|5783.49|5745.49|10
1606932950000|2020-12-02 18:15:50|5783.97|5745.97|5786.58|5748.58|5786.58|5748.58|5783.95|5745.95|10
1606932960000|2020-12-02 18:16:00|5787.11|5749.11|5791.76|5753.76|5791.76|5753.76|5787.11|5749.11|10
1606932970000|2020-12-02 18:16:10|5792.1|5754.1|5795.06|5757.06|5795.06|5757.06|5792.06|5754.06|10
1606932980000|2020-12-02 18:16:20|5795.26|5757.26|5797.95|5759.95|5798.17|5760.17|5795.26|5757.26|10
1606932990000|2020-12-02 18:16:30|5797.97|5759.97|5799.37|5761.37|5799.44|5761.44|5797.97|5759.97|10
1606933000000|2020-12-02 18:16:40|5799.71|5761.71|5801.54|5763.54|5801.59|5763.59|5799.71|5761.71|10
1606933010000|2020-12-02 18:16:50|5801.31|5763.31|5802.68|5764.68|5802.68|5764.68|5801.31|5763.31|10
1606933020000|2020-12-02 18:17:00|5802.72|5764.72|5801.52|5763.52|5802.76|5764.76|5801.52|5763.52|10
1606933030000|2020-12-02 18:17:10|5801.34|5763.34|5800.87|5762.87|5801.5|5763.5|5800.54|5762.54|10
1606933040000|2020-12-02 18:17:20|5800.96|5762.96|5799.81|5761.81|5800.96|5762.96|5799.81|5761.81|10
1606933050000|2020-12-02 18:17:30|5799.67|5761.67|5799.47|5761.47|5799.8|5761.8|5799.27|5761.27|9
1606933060000|2020-12-02 18:17:40|5799.44|5761.44|5800|5762|5800.52|5762.52|5799.44|5761.44|10
1606933070000|2020-12-02 18:17:50|5799.91|5761.91|5799.74|5761.74|5799.91|5761.91|5798.97|5760.97|10
1606933080000|2020-12-02 18:18:00|5799.75|5761.75|5799.58|5761.58|5800|5762|5799.54|5761.54|10
1606933090000|2020-12-02 18:18:10|5799.52|5761.52|5800.2|5762.2|5800.2|5762.2|5799.52|5761.52|9
1606933100000|2020-12-02 18:18:20|5800.03|5762.03|5800.17|5762.17|5800.35|5762.35|5799.75|5761.75|10
1606933110000|2020-12-02 18:18:30|5800.35|5762.35|5800.97|5762.97|5800.97|5762.97|5800.35|5762.35|10
1606933120000|2020-12-02 18:18:40|5800.9|5762.9|5799.72|5761.72|5800.9|5762.9|5799.45|5761.45|10
1606933130000|2020-12-02 18:18:50|5799.79|5761.79|5798.84|5760.84|5799.79|5761.79|5798.84|5760.84|9
1606933140000|2020-12-02 18:19:00|5798.38|5760.38|5797.76|5759.76|5798.38|5760.38|5797.65|5759.65|8
1606933150000|2020-12-02 18:19:10|5797.2|5759.2|5797.49|5759.49|5797.49|5759.49|5797.1|5759.1|10
1606933160000|2020-12-02 18:19:20|5797.2|5759.2|5796.67|5758.67|5797.54|5759.54|5796.67|5758.67|10
1606933170000|2020-12-02 18:19:30|5796.49|5758.49|5797.14|5759.14|5797.17|5759.17|5796.39|5758.39|8
1606933180000|2020-12-02 18:19:40|5797.54|5759.54|5797.94|5759.94|5798.03|5760.03|5797.54|5759.54|10
1606933190000|2020-12-02 18:19:50|5797.72|5759.72|5797.72|5759.72|5798.05|5760.05|5797.72|5759.72|10
1606933200000|2020-12-02 18:20:00|5797.5|5759.5|5796.97|5758.97|5797.5|5759.5|5796.82|5758.82|10
1606933210000|2020-12-02 18:20:10|5797.12|5759.12|5797.85|5759.85|5797.85|5759.85|5797.12|5759.12|10
1606933220000|2020-12-02 18:20:20|5797.78|5759.78|5797.6|5759.6|5797.83|5759.83|5797.26|5759.26|10
1606933230000|2020-12-02 18:20:30|5797.68|5759.68|5797.11|5759.11|5797.68|5759.68|5797.11|5759.11|10
1606933240000|2020-12-02 18:20:40|5796.94|5758.94|5797.15|5759.15|5797.53|5759.53|5796.94|5758.94|10
1606933250000|2020-12-02 18:20:50|5797|5759|5797.31|5759.31|5797.31|5759.31|5796.82|5758.82|9
1606933260000|2020-12-02 18:21:00|5797.36|5759.36|5796.6|5758.6|5797.36|5759.36|5796.44|5758.44|10
1606933270000|2020-12-02 18:21:10|5796.22|5758.22|5795.65|5757.65|5796.25|5758.25|5795.64|5757.64|9
1606933280000|2020-12-02 18:21:20|5795.62|5757.62|5793.46|5755.46|5795.62|5757.62|5793.46|5755.46|10
1606933290000|2020-12-02 18:21:30|5793.45|5755.45|5792.58|5754.58|5793.45|5755.45|5792.58|5754.58|10
1606933300000|2020-12-02 18:21:40|5792.63|5754.63|5791.41|5753.41|5792.73|5754.73|5791.41|5753.41|10
1606933310000|2020-12-02 18:21:50|5791.4|5753.4|5791.52|5753.52|5791.54|5753.54|5791.05|5753.05|10
1606933320000|2020-12-02 18:22:00|5791.33|5753.33|5790.26|5752.26|5791.33|5753.33|5790.24|5752.24|10
1606933330000|2020-12-02 18:22:10|5790.07|5752.07|5790.14|5752.14|5790.46|5752.46|5789.74|5751.74|10
1606933340000|2020-12-02 18:22:20|5790.04|5752.04|5790.42|5752.42|5790.42|5752.42|5789.86|5751.86|10
1606933350000|2020-12-02 18:22:30|5790.28|5752.28|5791.3|5753.3|5791.3|5753.3|5790.28|5752.28|9
1606933360000|2020-12-02 18:22:40|5791.42|5753.42|5791.41|5753.41|5791.66|5753.66|5791.33|5753.33|10
1606933370000|2020-12-02 18:22:50|5791.42|5753.42|5793.22|5755.22|5793.31|5755.31|5791.31|5753.31|10
1606933380000|2020-12-02 18:23:00|5793.45|5755.45|5795.71|5757.71|5795.71|5757.71|5793.45|5755.45|10
1606933390000|2020-12-02 18:23:10|5795.65|5757.65|5796.29|5758.29|5796.56|5758.56|5795.65|5757.65|10
1606933400000|2020-12-02 18:23:20|5796.1|5758.1|5796.46|5758.46|5796.46|5758.46|5796.05|5758.05|10
1606933410000|2020-12-02 18:23:30|5796.5|5758.5|5796.92|5758.92|5797.23|5759.23|5796.5|5758.5|10
1606933420000|2020-12-02 18:23:40|5796.93|5758.93|5796.48|5758.48|5796.95|5758.95|5796.48|5758.48|9
1606933430000|2020-12-02 18:23:50|5796.76|5758.76|5797.1|5759.1|5797.1|5759.1|5796.41|5758.41|10
1606933440000|2020-12-02 18:24:00|5797.2|5759.2|5796.57|5758.57|5797.39|5759.39|5796.57|5758.57|10
1606933450000|2020-12-02 18:24:10|5796.37|5758.37|5796.34|5758.34|5796.75|5758.75|5796.34|5758.34|10
1606933460000|2020-12-02 18:24:20|5796.38|5758.38|5796.76|5758.76|5796.76|5758.76|5796.35|5758.35|10
1606933470000|2020-12-02 18:24:30|5796.96|5758.96|5798.28|5760.28|5798.28|5760.28|5796.95|5758.95|10
1606933480000|2020-12-02 18:24:40|5798.31|5760.31|5798.61|5760.61|5798.61|5760.61|5798.11|5760.11|8
1606933490000|2020-12-02 18:24:50|5798.55|5760.55|5798.36|5760.36|5798.75|5760.75|5798.31|5760.31|10
1606933500000|2020-12-02 18:25:00|5798.35|5760.35|5797.82|5759.82|5798.35|5760.35|5797.74|5759.74|10
1606933510000|2020-12-02 18:25:10|5798.09|5760.09|5798.02|5760.02|5798.13|5760.13|5797.98|5759.98|10
1606933520000|2020-12-02 18:25:20|5798.1|5760.1|5798.68|5760.68|5798.84|5760.84|5798.1|5760.1|10
1606933530000|2020-12-02 18:25:30|5798.61|5760.61|5798.78|5760.78|5798.78|5760.78|5798.49|5760.49|10
1606933540000|2020-12-02 18:25:40|5798.83|5760.83|5798.02|5760.02|5798.97|5760.97|5798.02|5760.02|10
1606933550000|2020-12-02 18:25:50|5797.84|5759.84|5796.7|5758.7|5797.92|5759.92|5796.68|5758.68|10
1606933560000|2020-12-02 18:26:00|5796.68|5758.68|5795.27|5757.27|5796.68|5758.68|5795.27|5757.27|10
1606933570000|2020-12-02 18:26:10|5795.01|5757.01|5794.32|5756.32|5795.01|5757.01|5793.99|5755.99|10
1606933580000|2020-12-02 18:26:20|5794.34|5756.34|5793.88|5755.88|5794.59|5756.59|5793.88|5755.88|9
1606933590000|2020-12-02 18:26:30|5794.02|5756.02|5793.55|5755.55|5794.02|5756.02|5793.55|5755.55|10
1606933600000|2020-12-02 18:26:40|5793.41|5755.41|5791.3|5753.3|5793.41|5755.41|5791.3|5753.3|10
1606933610000|2020-12-02 18:26:50|5791.37|5753.37|5790.55|5752.55|5791.37|5753.37|5790.44|5752.44|10
1606933620000|2020-12-02 18:27:00|5790.59|5752.59|5790.88|5752.88|5790.88|5752.88|5790.42|5752.42|9
1606933630000|2020-12-02 18:27:10|5791.27|5753.27|5792.35|5754.35|5792.35|5754.35|5791.27|5753.27|10
1606933640000|2020-12-02 18:27:20|5792.59|5754.59|5794.36|5756.36|5794.36|5756.36|5792.59|5754.59|10
1606933650000|2020-12-02 18:27:30|5794.3|5756.3|5794.84|5756.84|5794.92|5756.92|5794.3|5756.3|10
1606933660000|2020-12-02 18:27:40|5795.01|5757.01|5795.33|5757.33|5795.45|5757.45|5794.91|5756.91|10
1606933670000|2020-12-02 18:27:50|5795.28|5757.28|5793.84|5755.84|5795.28|5757.28|5793.84|5755.84|10
1606933680000|2020-12-02 18:28:00|5793.73|5755.73|5793.3|5755.3|5793.73|5755.73|5793.3|5755.3|10
1606933690000|2020-12-02 18:28:10|5793.4|5755.4|5793.43|5755.43|5793.46|5755.46|5793.24|5755.24|10
1606933700000|2020-12-02 18:28:20|5793.33|5755.33|5793.17|5755.17|5793.45|5755.45|5793.17|5755.17|9
1606933710000|2020-12-02 18:28:30|5793.21|5755.21|5794.1|5756.1|5794.1|5756.1|5793.21|5755.21|9
1606933720000|2020-12-02 18:28:40|5794.3|5756.3|5794.75|5756.75|5794.75|5756.75|5794.21|5756.21|10
1606933730000|2020-12-02 18:28:50|5794.71|5756.71|5795.18|5757.18|5795.18|5757.18|5794.44|5756.44|10
1606933740000|2020-12-02 18:29:00|5795.51|5757.51|5792.45|5754.45|5795.51|5757.51|5792.36|5754.36|10
1606933750000|2020-12-02 18:29:10|5792|5754|5791.1|5753.1|5792.01|5754.01|5791.1|5753.1|10
1606933760000|2020-12-02 18:29:20|5790.97|5752.97|5792.18|5754.18|5792.18|5754.18|5790.81|5752.81|10
1606933770000|2020-12-02 18:29:30|5792.43|5754.43|5794.79|5756.79|5794.79|5756.79|5792.43|5754.43|10
1606933780000|2020-12-02 18:29:40|5794.89|5756.89|5797.77|5759.77|5797.92|5759.92|5794.89|5756.89|10
1606933790000|2020-12-02 18:29:50|5797.67|5759.67|5798.41|5760.41|5798.44|5760.44|5797.61|5759.61|9
1606933800000|2020-12-02 18:30:00|5798.38|5760.38|5798.35|5760.35|5798.87|5760.87|5798.31|5760.31|10
1606933810000|2020-12-02 18:30:10|5798.51|5760.51|5797.67|5759.67|5798.53|5760.53|5797.67|5759.67|9
1606933820000|2020-12-02 18:30:20|5797.73|5759.73|5796.63|5758.63|5797.75|5759.75|5796.57|5758.57|10
1606933830000|2020-12-02 18:30:30|5796.62|5758.62|5796.55|5758.55|5796.62|5758.62|5796.38|5758.38|10
1606933840000|2020-12-02 18:30:40|5796.59|5758.59|5795.73|5757.73|5796.59|5758.59|5795.73|5757.73|9
1606933850000|2020-12-02 18:30:50|5795.68|5757.68|5795.8|5757.8|5795.84|5757.84|5795.57|5757.57|10
1606933860000|2020-12-02 18:31:00|5795.9|5757.9|5796.7|5758.7|5796.86|5758.86|5795.9|5757.9|9
1606933870000|2020-12-02 18:31:10|5796.67|5758.67|5796.74|5758.74|5797.03|5759.03|5796.57|5758.57|10
1606933880000|2020-12-02 18:31:20|5796.71|5758.71|5797.22|5759.22|5797.22|5759.22|5796.71|5758.71|10
1606933890000|2020-12-02 18:31:30|5797.03|5759.03|5795.53|5757.53|5797.03|5759.03|5795.53|5757.53|10
1606933900000|2020-12-02 18:31:40|5795.69|5757.69|5793.6|5755.6|5795.69|5757.69|5793.6|5755.6|10
1606933910000|2020-12-02 18:31:50|5793.31|5755.31|5791.87|5753.87|5793.31|5755.31|5791.87|5753.87|10
1606933920000|2020-12-02 18:32:00|5791.92|5753.92|5791.61|5753.61|5792.16|5754.16|5791.61|5753.61|9
1606933930000|2020-12-02 18:32:10|5791.65|5753.65|5790.66|5752.66|5791.7|5753.7|5790.66|5752.66|10
1606933940000|2020-12-02 18:32:20|5790.44|5752.44|5790.78|5752.78|5790.91|5752.91|5790.44|5752.44|10
1606933950000|2020-12-02 18:32:30|5790.65|5752.65|5790.2|5752.2|5790.65|5752.65|5790.2|5752.2|10
1606933960000|2020-12-02 18:32:40|5790.18|5752.18|5787.94|5749.94|5790.18|5752.18|5787.94|5749.94|10
1606933970000|2020-12-02 18:32:50|5787.79|5749.79|5787.76|5749.76|5787.79|5749.79|5786.88|5748.88|10
1606933980000|2020-12-02 18:33:00|5787.8|5749.8|5785.71|5747.71|5787.8|5749.8|5785.71|5747.71|10
1606933990000|2020-12-02 18:33:10|5785.45|5747.45|5784.82|5746.82|5785.6|5747.6|5784.7|5746.7|10
1606934000000|2020-12-02 18:33:20|5784.81|5746.81|5783.07|5745.07|5784.93|5746.93|5783.07|5745.07|10
1606934010000|2020-12-02 18:33:30|5782.81|5744.81|5781.57|5743.57|5782.81|5744.81|5781.35|5743.35|10
1606934020000|2020-12-02 18:33:40|5781.64|5743.64|5780.19|5742.19|5782.04|5744.04|5780.11|5742.11|9
1606934030000|2020-12-02 18:33:50|5779.73|5741.73|5778.19|5740.19|5779.73|5741.73|5778.19|5740.19|9
1606934040000|2020-12-02 18:34:00|5778.48|5740.48|5782.41|5744.41|5782.41|5744.41|5778.31|5740.31|10
1606934050000|2020-12-02 18:34:10|5782.85|5744.85|5787.06|5749.06|5787.06|5749.06|5782.85|5744.85|10
1606934060000|2020-12-02 18:34:20|5787.42|5749.42|5791.02|5753.02|5791.02|5753.02|5787.42|5749.42|10
1606934070000|2020-12-02 18:34:30|5791.49|5753.49|5792.79|5754.79|5792.79|5754.79|5791.35|5753.35|10
1606934080000|2020-12-02 18:34:40|5792.78|5754.78|5793.51|5755.51|5793.53|5755.53|5792.69|5754.69|9
1606934090000|2020-12-02 18:34:50|5793.53|5755.53|5794.49|5756.49|5794.49|5756.49|5793.49|5755.49|10
1606934100000|2020-12-02 18:35:00|5794.6|5756.6|5795.81|5757.81|5795.89|5757.89|5794.54|5756.54|10
1606934110000|2020-12-02 18:35:10|5796|5758|5797.45|5759.45|5797.45|5759.45|5796|5758|10
1606934120000|2020-12-02 18:35:20|5797.42|5759.42|5796.88|5758.88|5797.42|5759.42|5796.83|5758.83|10
1606934130000|2020-12-02 18:35:30|5796.89|5758.89|5796.02|5758.02|5796.89|5758.89|5795.97|5757.97|9
1606934140000|2020-12-02 18:35:40|5795.88|5757.88|5795.87|5757.87|5796.13|5758.13|5795.87|5757.87|10
1606934150000|2020-12-02 18:35:50|5795.92|5757.92|5797.81|5759.81|5797.86|5759.86|5795.92|5757.92|10
1606934160000|2020-12-02 18:36:00|5797.79|5759.79|5797.8|5759.8|5797.81|5759.81|5797.69|5759.69|9
1606934170000|2020-12-02 18:36:10|5797.94|5759.94|5797.65|5759.65|5798.15|5760.15|5797.65|5759.65|10
1606934180000|2020-12-02 18:36:20|5797.59|5759.59|5795.43|5757.43|5797.7|5759.7|5795.43|5757.43|10
1606934190000|2020-12-02 18:36:30|5795.06|5757.06|5794.38|5756.38|5795.06|5757.06|5794.22|5756.22|10
1606934200000|2020-12-02 18:36:40|5794.59|5756.59|5795.29|5757.29|5795.53|5757.53|5794.59|5756.59|10
1606934210000|2020-12-02 18:36:50|5795.11|5757.11|5794.52|5756.52|5795.11|5757.11|5794.5|5756.5|10
1606934220000|2020-12-02 18:37:00|5794.34|5756.34|5793.75|5755.75|5794.4|5756.4|5793.75|5755.75|10
1606934230000|2020-12-02 18:37:10|5793.96|5755.96|5792.83|5754.83|5793.96|5755.96|5792.83|5754.83|10
1606934240000|2020-12-02 18:37:20|5793.02|5755.02|5792.28|5754.28|5793.02|5755.02|5792.28|5754.28|10
1606934250000|2020-12-02 18:37:30|5792.26|5754.26|5791.76|5753.76|5792.27|5754.27|5791.76|5753.76|10
1606934260000|2020-12-02 18:37:40|5791.68|5753.68|5791.59|5753.59|5791.74|5753.74|5791.51|5753.51|10
1606934270000|2020-12-02 18:37:50|5791.63|5753.63|5791.77|5753.77|5792.06|5754.06|5791.63|5753.63|10
1606934280000|2020-12-02 18:38:00|5791.71|5753.71|5791.06|5753.06|5791.71|5753.71|5791|5753|10
1606934290000|2020-12-02 18:38:10|5791.16|5753.16|5791.45|5753.45|5791.45|5753.45|5791.13|5753.13|8
1606934300000|2020-12-02 18:38:20|5791.39|5753.39|5791.51|5753.51|5791.72|5753.72|5791.36|5753.36|8
1606934310000|2020-12-02 18:38:30|5791.6|5753.6|5791.55|5753.55|5791.64|5753.64|5791.49|5753.49|10
1606934320000|2020-12-02 18:38:40|5791.62|5753.62|5792.7|5754.7|5792.7|5754.7|5791.62|5753.62|10
1606934330000|2020-12-02 18:38:50|5792.79|5754.79|5793.84|5755.84|5793.84|5755.84|5792.79|5754.79|10
1606934340000|2020-12-02 18:39:00|5794.07|5756.07|5794.17|5756.17|5794.25|5756.25|5794.04|5756.04|8
1606934350000|2020-12-02 18:39:10|5794.09|5756.09|5794.35|5756.35|5794.35|5756.35|5794.05|5756.05|9
1606934360000|2020-12-02 18:39:20|5794.39|5756.39|5795.25|5757.25|5795.25|5757.25|5794.27|5756.27|9
1606934370000|2020-12-02 18:39:30|5795.45|5757.45|5796.28|5758.28|5796.28|5758.28|5795.45|5757.45|10
1606934380000|2020-12-02 18:39:40|5796.78|5758.78|5798.14|5760.14|5798.14|5760.14|5796.76|5758.76|10
1606934390000|2020-12-02 18:39:50|5798.5|5760.5|5798.43|5760.43|5798.53|5760.53|5798.17|5760.17|10
1606934400000|2020-12-02 18:40:00|5798.44|5760.44|5797.14|5759.14|5798.44|5760.44|5797.14|5759.14|9
1606934410000|2020-12-02 18:40:10|5797|5759|5796.52|5758.52|5797|5759|5796.52|5758.52|10
1606934420000|2020-12-02 18:40:20|5796.28|5758.28|5793.84|5755.84|5796.28|5758.28|5793.84|5755.84|10
1606934430000|2020-12-02 18:40:30|5793.96|5755.96|5791.67|5753.67|5793.96|5755.96|5791.67|5753.67|10
1606934440000|2020-12-02 18:40:40|5790.97|5752.97|5790.84|5752.84|5791.03|5753.03|5790.63|5752.63|10
1606934450000|2020-12-02 18:40:50|5790.62|5752.62|5790.1|5752.1|5790.76|5752.76|5790.1|5752.1|10
1606934460000|2020-12-02 18:41:00|5789.88|5751.88|5786.76|5748.76|5789.88|5751.88|5786.76|5748.76|10
1606934470000|2020-12-02 18:41:10|5786.86|5748.86|5785.93|5747.93|5786.86|5748.86|5785.86|5747.86|10
1606934480000|2020-12-02 18:41:20|5786.02|5748.02|5785.19|5747.19|5786.48|5748.48|5785.19|5747.19|8
1606934490000|2020-12-02 18:41:30|5785.11|5747.11|5784.86|5746.86|5785.2|5747.2|5784.82|5746.82|10
1606934500000|2020-12-02 18:41:40|5784.96|5746.96|5783.42|5745.42|5784.96|5746.96|5783.42|5745.42|10
1606934510000|2020-12-02 18:41:50|5783.1|5745.1|5781.64|5743.64|5783.1|5745.1|5781.64|5743.64|10
1606934520000|2020-12-02 18:42:00|5781.3|5743.3|5779.99|5741.99|5781.3|5743.3|5779.99|5741.99|9
1606934530000|2020-12-02 18:42:10|5780.03|5742.03|5778.38|5740.38|5780.13|5742.13|5778.38|5740.38|10
1606934540000|2020-12-02 18:42:20|5778.16|5740.16|5778.68|5740.68|5778.68|5740.68|5778.09|5740.09|9
1606934550000|2020-12-02 18:42:30|5778.54|5740.54|5778.06|5740.06|5778.54|5740.54|5778.01|5740.01|10
1606934560000|2020-12-02 18:42:40|5778.01|5740.01|5778.32|5740.32|5778.32|5740.32|5777.95|5739.95|9
1606934570000|2020-12-02 18:42:50|5778.31|5740.31|5777.13|5739.13|5778.31|5740.31|5777.08|5739.08|10
1606934580000|2020-12-02 18:43:00|5776.87|5738.87|5776.81|5738.81|5776.93|5738.93|5776.4|5738.4|10
1606934590000|2020-12-02 18:43:10|5776.92|5738.92|5779.31|5741.31|5779.31|5741.31|5776.92|5738.92|10
1606934600000|2020-12-02 18:43:20|5779.76|5741.76|5782.96|5744.96|5782.96|5744.96|5779.76|5741.76|10
1606934610000|2020-12-02 18:43:30|5782.97|5744.97|5784.76|5746.76|5785.1|5747.1|5782.97|5744.97|10
1606934620000|2020-12-02 18:43:40|5784.8|5746.8|5784.79|5746.79|5784.91|5746.91|5784.58|5746.58|10
1606934630000|2020-12-02 18:43:50|5785|5747|5785.17|5747.17|5785.17|5747.17|5784.82|5746.82|10
1606934640000|2020-12-02 18:44:00|5785.27|5747.27|5784.77|5746.77|5785.31|5747.31|5784.77|5746.77|7
1606934650000|2020-12-02 18:44:10|5784.92|5746.92|5784.9|5746.9|5785.04|5747.04|5784.68|5746.68|10
1606934660000|2020-12-02 18:44:20|5785.02|5747.02|5787.08|5749.08|5787.08|5749.08|5784.82|5746.82|10
1606934670000|2020-12-02 18:44:30|5787.36|5749.36|5790.44|5752.44|5790.44|5752.44|5787.36|5749.36|10
1606934680000|2020-12-02 18:44:40|5790.46|5752.46|5791.48|5753.48|5791.48|5753.48|5790.3|5752.3|9
1606934690000|2020-12-02 18:44:50|5791.33|5753.33|5790.31|5752.31|5791.45|5753.45|5790.31|5752.31|8
1606934700000|2020-12-02 18:45:00|5790.47|5752.47|5789.13|5751.13|5790.47|5752.47|5789.13|5751.13|9
1606934710000|2020-12-02 18:45:10|5788.89|5750.89|5788.1|5750.1|5788.89|5750.89|5788.1|5750.1|10
1606934720000|2020-12-02 18:45:20|5788.07|5750.07|5786.87|5748.87|5788.1|5750.1|5786.55|5748.55|10
1606934730000|2020-12-02 18:45:30|5787.01|5749.01|5786.23|5748.23|5787.07|5749.07|5786.23|5748.23|10
1606934740000|2020-12-02 18:45:40|5786.05|5748.05|5785.4|5747.4|5786.06|5748.06|5785.4|5747.4|10
1606934750000|2020-12-02 18:45:50|5785.38|5747.38|5783.81|5745.81|5785.38|5747.38|5783.81|5745.81|9
1606934760000|2020-12-02 18:46:00|5783.6|5745.6|5782.64|5744.64|5783.6|5745.6|5782.64|5744.64|10
1606934770000|2020-12-02 18:46:10|5782.42|5744.42|5782.56|5744.56|5782.56|5744.56|5782.02|5744.02|10
1606934780000|2020-12-02 18:46:20|5782.66|5744.66|5782.79|5744.79|5782.96|5744.96|5782.63|5744.63|10
1606934790000|2020-12-02 18:46:30|5782.93|5744.93|5782.67|5744.67|5782.93|5744.93|5782.45|5744.45|10
1606934800000|2020-12-02 18:46:40|5782.68|5744.68|5783|5745|5783.02|5745.02|5782.68|5744.68|10
1606934810000|2020-12-02 18:46:50|5783.06|5745.06|5783.29|5745.29|5783.29|5745.29|5783.01|5745.01|10
1606934820000|2020-12-02 18:47:00|5783.24|5745.24|5782.99|5744.99|5783.29|5745.29|5782.77|5744.77|10
1606934830000|2020-12-02 18:47:10|5783.03|5745.03|5783.31|5745.31|5783.31|5745.31|5782.63|5744.63|8
1606934840000|2020-12-02 18:47:20|5783.55|5745.55|5784.38|5746.38|5784.38|5746.38|5783.32|5745.32|10
1606934850000|2020-12-02 18:47:30|5784.53|5746.53|5785.47|5747.47|5785.47|5747.47|5784.5|5746.5|9
1606934860000|2020-12-02 18:47:40|5785.43|5747.43|5786.2|5748.2|5786.2|5748.2|5785.43|5747.43|10
1606934870000|2020-12-02 18:47:50|5786.09|5748.09|5785.29|5747.29|5786.25|5748.25|5785.29|5747.29|9
1606934880000|2020-12-02 18:48:00|5785.27|5747.27|5784.09|5746.09|5785.27|5747.27|5784.09|5746.09|9
1606934890000|2020-12-02 18:48:10|5784.1|5746.1|5782.69|5744.69|5784.1|5746.1|5782.69|5744.69|10
1606934900000|2020-12-02 18:48:20|5782.51|5744.51|5782.07|5744.07|5782.91|5744.91|5782.07|5744.07|9
1606934910000|2020-12-02 18:48:30|5781.81|5743.81|5780.95|5742.95|5781.81|5743.81|5780.95|5742.95|9
1606934920000|2020-12-02 18:48:40|5780.99|5742.99|5781.53|5743.53|5781.89|5743.89|5780.99|5742.99|10
1606934930000|2020-12-02 18:48:50|5781.57|5743.57|5781.33|5743.33|5781.57|5743.57|5781.15|5743.15|9
1606934940000|2020-12-02 18:49:00|5781.35|5743.35|5781.19|5743.19|5781.35|5743.35|5781.03|5743.03|9
1606934950000|2020-12-02 18:49:10|5781.23|5743.23|5781|5743|5781.35|5743.35|5780.95|5742.95|9
1606934960000|2020-12-02 18:49:20|5781.05|5743.05|5781.07|5743.07|5781.15|5743.15|5781.05|5743.05|10
1606934970000|2020-12-02 18:49:30|5781.14|5743.14|5781.12|5743.12|5781.27|5743.27|5781.12|5743.12|10
1606934980000|2020-12-02 18:49:40|5781.25|5743.25|5781.63|5743.63|5781.63|5743.63|5781.18|5743.18|10
1606934990000|2020-12-02 18:49:50|5781.78|5743.78|5782.47|5744.47|5782.47|5744.47|5781.76|5743.76|9
1606935000000|2020-12-02 18:50:00|5782.58|5744.58|5784.05|5746.05|5784.05|5746.05|5782.58|5744.58|9
1606935010000|2020-12-02 18:50:10|5784.07|5746.07|5784.29|5746.29|5784.32|5746.32|5784.04|5746.04|10
1606935020000|2020-12-02 18:50:20|5784.24|5746.24|5783.61|5745.61|5784.36|5746.36|5783.38|5745.38|10
1606935030000|2020-12-02 18:50:30|5783.57|5745.57|5783.35|5745.35|5783.57|5745.57|5783.1|5745.1|10
1606935040000|2020-12-02 18:50:40|5783.38|5745.38|5786.07|5748.07|5786.07|5748.07|5783.36|5745.36|10
1606935050000|2020-12-02 18:50:50|5786.16|5748.16|5785.9|5747.9|5786.47|5748.47|5785.9|5747.9|9
1606935060000|2020-12-02 18:51:00|5785.74|5747.74|5784.86|5746.86|5785.74|5747.74|5784.65|5746.65|10
1606935070000|2020-12-02 18:51:10|5784.59|5746.59|5785.64|5747.64|5785.64|5747.64|5784.57|5746.57|10
1606935080000|2020-12-02 18:51:20|5785.74|5747.74|5786.07|5748.07|5786.25|5748.25|5785.72|5747.72|10
1606935090000|2020-12-02 18:51:30|5786.25|5748.25|5787.84|5749.84|5787.84|5749.84|5786.25|5748.25|10
1606935100000|2020-12-02 18:51:40|5788.15|5750.15|5789.46|5751.46|5789.46|5751.46|5788.15|5750.15|10
1606935110000|2020-12-02 18:51:50|5789.51|5751.51|5790.36|5752.36|5790.36|5752.36|5789.51|5751.51|10
1606935120000|2020-12-02 18:52:00|5790.28|5752.28|5790.78|5752.78|5790.86|5752.86|5790.28|5752.28|9
1606935130000|2020-12-02 18:52:10|5790.6|5752.6|5789.85|5751.85|5790.6|5752.6|5789.84|5751.84|10
1606935140000|2020-12-02 18:52:20|5789.8|5751.8|5789.95|5751.95|5789.98|5751.98|5789.8|5751.8|10
1606935150000|2020-12-02 18:52:30|5790.17|5752.17|5790.46|5752.46|5790.47|5752.47|5790.17|5752.17|9
1606935160000|2020-12-02 18:52:40|5790.42|5752.42|5790.32|5752.32|5790.5|5752.5|5790.24|5752.24|9
1606935170000|2020-12-02 18:52:50|5790.27|5752.27|5789.62|5751.62|5790.42|5752.42|5789.58|5751.58|10
1606935180000|2020-12-02 18:53:00|5789.45|5751.45|5788.75|5750.75|5789.45|5751.45|5788.75|5750.75|9
1606935190000|2020-12-02 18:53:10|5788.78|5750.78|5788.53|5750.53|5788.91|5750.91|5788.42|5750.42|10
1606935200000|2020-12-02 18:53:20|5788.51|5750.51|5788.51|5750.51|5788.63|5750.63|5788.45|5750.45|8
1606935210000|2020-12-02 18:53:30|5787.96|5749.96|5786.92|5748.92|5787.96|5749.96|5786.92|5748.92|9
1606935220000|2020-12-02 18:53:40|5786.96|5748.96|5787.39|5749.39|5787.52|5749.52|5786.76|5748.76|9
1606935230000|2020-12-02 18:53:50|5787.35|5749.35|5786.83|5748.83|5787.35|5749.35|5786.66|5748.66|10
1606935240000|2020-12-02 18:54:00|5786.52|5748.52|5785.37|5747.37|5786.52|5748.52|5785.37|5747.37|9
1606935250000|2020-12-02 18:54:10|5785.19|5747.19|5786.15|5748.15|5786.15|5748.15|5785.19|5747.19|10
1606935260000|2020-12-02 18:54:20|5786.55|5748.55|5787.05|5749.05|5787.05|5749.05|5786.36|5748.36|10
1606935270000|2020-12-02 18:54:30|5787.08|5749.08|5787.76|5749.76|5787.76|5749.76|5787.06|5749.06|10
1606935280000|2020-12-02 18:54:40|5788.06|5750.06|5788.17|5750.17|5788.46|5750.46|5788.06|5750.06|10
1606935290000|2020-12-02 18:54:50|5788.2|5750.2|5788.73|5750.73|5788.73|5750.73|5788.16|5750.16|10
1606935300000|2020-12-02 18:55:00|5788.89|5750.89|5788.99|5750.99|5788.99|5750.99|5788.73|5750.73|9
1606935310000|2020-12-02 18:55:10|5789.18|5751.18|5789.45|5751.45|5789.45|5751.45|5789.1|5751.1|9
1606935320000|2020-12-02 18:55:20|5789.68|5751.68|5789.63|5751.63|5789.79|5751.79|5789.57|5751.57|9
1606935330000|2020-12-02 18:55:30|5789.67|5751.67|5789.29|5751.29|5790|5752|5789.29|5751.29|10
1606935340000|2020-12-02 18:55:40|5789.08|5751.08|5788.51|5750.51|5789.08|5751.08|5788.51|5750.51|10
1606935350000|2020-12-02 18:55:50|5788.29|5750.29|5785.62|5747.62|5788.29|5750.29|5785.62|5747.62|9
1606935360000|2020-12-02 18:56:00|5784.94|5746.94|5783.01|5745.01|5784.94|5746.94|5783.01|5745.01|10
1606935370000|2020-12-02 18:56:10|5783.45|5745.45|5782.83|5744.83|5783.45|5745.45|5782.76|5744.76|10
1606935380000|2020-12-02 18:56:20|5782.81|5744.81|5783.24|5745.24|5783.24|5745.24|5782.62|5744.62|10
1606935390000|2020-12-02 18:56:30|5783.27|5745.27|5783.11|5745.11|5783.28|5745.28|5783.05|5745.05|9
1606935400000|2020-12-02 18:56:40|5782.95|5744.95|5783.31|5745.31|5783.44|5745.44|5782.95|5744.95|10
1606935410000|2020-12-02 18:56:50|5783.37|5745.37|5784.39|5746.39|5784.39|5746.39|5783.37|5745.37|10
1606935420000|2020-12-02 18:57:00|5784.28|5746.28|5783.98|5745.98|5784.51|5746.51|5783.98|5745.98|10
1606935430000|2020-12-02 18:57:10|5784.37|5746.37|5784.25|5746.25|5784.43|5746.43|5784.2|5746.2|10
1606935440000|2020-12-02 18:57:20|5784.06|5746.06|5783.85|5745.85|5784.25|5746.25|5783.85|5745.85|10
1606935450000|2020-12-02 18:57:30|5784.02|5746.02|5784.64|5746.64|5784.64|5746.64|5783.78|5745.78|10
1606935460000|2020-12-02 18:57:40|5785.04|5747.04|5785.27|5747.27|5785.39|5747.39|5784.79|5746.79|10
1606935470000|2020-12-02 18:57:50|5785.3|5747.3|5785.37|5747.37|5785.37|5747.37|5785|5747|9
1606935480000|2020-12-02 18:58:00|5785.18|5747.18|5784.64|5746.64|5785.18|5747.18|5784.58|5746.58|9
1606935490000|2020-12-02 18:58:10|5784.51|5746.51|5784.16|5746.16|5784.51|5746.51|5784.16|5746.16|10
1606935500000|2020-12-02 18:58:20|5784.05|5746.05|5782.64|5744.64|5784.05|5746.05|5782.64|5744.64|9
1606935510000|2020-12-02 18:58:30|5782.37|5744.37|5780.95|5742.95|5782.37|5744.37|5780.95|5742.95|10
1606935520000|2020-12-02 18:58:40|5780.81|5742.81|5779.63|5741.63|5780.81|5742.81|5779.63|5741.63|10
1606935530000|2020-12-02 18:58:50|5779.76|5741.76|5779.79|5741.79|5779.93|5741.93|5779.58|5741.58|9
1606935540000|2020-12-02 18:59:00|5779.68|5741.68|5779.18|5741.18|5779.68|5741.68|5779.06|5741.06|10
1606935550000|2020-12-02 18:59:10|5779.16|5741.16|5778.54|5740.54|5779.16|5741.16|5778.54|5740.54|9
1606935560000|2020-12-02 18:59:20|5778.19|5740.19|5777.51|5739.51|5778.19|5740.19|5777.48|5739.48|10
1606935570000|2020-12-02 18:59:30|5777.61|5739.61|5777.91|5739.91|5777.91|5739.91|5777.12|5739.12|10
1606935580000|2020-12-02 18:59:40|5778.06|5740.06|5777.98|5739.98|5778.4|5740.4|5777.98|5739.98|10
1606935590000|2020-12-02 18:59:50|5778.08|5740.08|5778.08|5740.08|5778.08|5740.08|5777.82|5739.82|10
1606935600000|2020-12-02 19:00:00|5778.11|5740.11|5778.62|5740.62|5778.62|5740.62|5778.05|5740.05|10
1606935610000|2020-12-02 19:00:10|5778.81|5740.81|5780.33|5742.33|5780.33|5742.33|5778.81|5740.81|10
1606935620000|2020-12-02 19:00:20|5780.46|5742.46|5781.69|5743.69|5781.69|5743.69|5780.46|5742.46|9
1606935630000|2020-12-02 19:00:30|5781.74|5743.74|5782.95|5744.95|5782.95|5744.95|5781.74|5743.74|10
1606935640000|2020-12-02 19:00:40|5783.4|5745.4|5787.45|5749.45|5787.45|5749.45|5783.4|5745.4|10
1606935650000|2020-12-02 19:00:50|5788.16|5750.16|5791.4|5753.4|5791.4|5753.4|5788.16|5750.16|10
1606935660000|2020-12-02 19:01:00|5791.72|5753.72|5792.99|5754.99|5793.73|5755.73|5791.72|5753.72|10
1606935670000|2020-12-02 19:01:10|5793.03|5755.03|5793.56|5755.56|5793.56|5755.56|5792.85|5754.85|10
1606935680000|2020-12-02 19:01:20|5793.68|5755.68|5796.93|5758.93|5796.93|5758.93|5793.67|5755.67|10
1606935690000|2020-12-02 19:01:30|5797.13|5759.13|5799.91|5761.91|5799.91|5761.91|5797.13|5759.13|10
1606935700000|2020-12-02 19:01:40|5800.47|5762.47|5802.46|5764.46|5802.5|5764.5|5800.47|5762.47|10
1606935710000|2020-12-02 19:01:50|5802.7|5764.7|5806.01|5768.01|5806.01|5768.01|5802.7|5764.7|9
1606935720000|2020-12-02 19:02:00|5806.23|5768.23|5807.42|5769.42|5807.51|5769.51|5806.22|5768.22|10
1606935730000|2020-12-02 19:02:10|5807.49|5769.49|5806.74|5768.74|5807.6|5769.6|5806.74|5768.74|10
1606935740000|2020-12-02 19:02:20|5806.85|5768.85|5804.8|5766.8|5806.85|5768.85|5804.8|5766.8|10
1606935750000|2020-12-02 19:02:30|5804.74|5766.74|5802.85|5764.85|5804.74|5766.74|5802.85|5764.85|10
1606935760000|2020-12-02 19:02:40|5802.64|5764.64|5802.21|5764.21|5802.69|5764.69|5802.02|5764.02|10
1606935770000|2020-12-02 19:02:50|5802.28|5764.28|5802.77|5764.77|5802.77|5764.77|5802.1|5764.1|10
1606935780000|2020-12-02 19:03:00|5803.28|5765.28|5804.69|5766.69|5804.71|5766.71|5803.28|5765.28|10
1606935790000|2020-12-02 19:03:10|5805.05|5767.05|5807.11|5769.11|5807.11|5769.11|5805.05|5767.05|10
1606935800000|2020-12-02 19:03:20|5807.43|5769.43|5807.47|5769.47|5807.67|5769.67|5807.36|5769.36|10
1606935810000|2020-12-02 19:03:30|5807.11|5769.11|5806.63|5768.63|5807.11|5769.11|5806.43|5768.43|10
1606935820000|2020-12-02 19:03:40|5806.61|5768.61|5805.91|5767.91|5806.61|5768.61|5805.91|5767.91|10
1606935830000|2020-12-02 19:03:50|5805.58|5767.58|5803.37|5765.37|5805.58|5767.58|5803.37|5765.37|10
1606935840000|2020-12-02 19:04:00|5803.31|5765.31|5801.46|5763.46|5803.31|5765.31|5801.46|5763.46|10
1606935850000|2020-12-02 19:04:10|5801.45|5763.45|5802.94|5764.94|5802.94|5764.94|5801.44|5763.44|10
1606935860000|2020-12-02 19:04:20|5803.09|5765.09|5802.43|5764.43|5803.1|5765.1|5802.43|5764.43|10
1606935870000|2020-12-02 19:04:30|5802.48|5764.48|5802.89|5764.89|5803.09|5765.09|5802.48|5764.48|9
1606935880000|2020-12-02 19:04:40|5802.85|5764.85|5802.89|5764.89|5803.12|5765.12|5802.74|5764.74|9
1606935890000|2020-12-02 19:04:50|5802.8|5764.8|5802.04|5764.04|5802.8|5764.8|5801.97|5763.97|10
1606935900000|2020-12-02 19:05:00|5801.97|5763.97|5802.52|5764.52|5802.52|5764.52|5801.76|5763.76|10
1606935910000|2020-12-02 19:05:10|5802.5|5764.5|5803.54|5765.54|5803.54|5765.54|5802.5|5764.5|8
1606935920000|2020-12-02 19:05:20|5803.57|5765.57|5804.27|5766.27|5804.38|5766.38|5803.57|5765.57|10
1606935930000|2020-12-02 19:05:30|5804.45|5766.45|5804.52|5766.52|5804.86|5766.86|5804.45|5766.45|10
1606935940000|2020-12-02 19:05:40|5804.61|5766.61|5803.55|5765.55|5804.61|5766.61|5803.55|5765.55|10
1606935950000|2020-12-02 19:05:50|5803.75|5765.75|5802.66|5764.66|5803.75|5765.75|5802.66|5764.66|10
1606935960000|2020-12-02 19:06:00|5802.47|5764.47|5801.16|5763.16|5802.47|5764.47|5801.16|5763.16|10
1606935970000|2020-12-02 19:06:10|5800.81|5762.81|5797.33|5759.33|5800.81|5762.81|5797.33|5759.33|10
1606935980000|2020-12-02 19:06:20|5797.05|5759.05|5794.85|5756.85|5797.05|5759.05|5794.85|5756.85|10
1606935990000|2020-12-02 19:06:30|5794.49|5756.49|5793.1|5755.1|5794.5|5756.5|5793.1|5755.1|10
1606936000000|2020-12-02 19:06:40|5792.98|5754.98|5792.16|5754.16|5792.98|5754.98|5792.16|5754.16|10
1606936010000|2020-12-02 19:06:50|5791.86|5753.86|5788.64|5750.64|5791.86|5753.86|5788.64|5750.64|10
1606936020000|2020-12-02 19:07:00|5788.37|5750.37|5786.06|5748.06|5788.37|5750.37|5786.06|5748.06|10
1606936030000|2020-12-02 19:07:10|5785.56|5747.56|5784.13|5746.13|5785.56|5747.56|5784.13|5746.13|10
1606936040000|2020-12-02 19:07:20|5783.7|5745.7|5783.15|5745.15|5783.82|5745.82|5782.75|5744.75|10
1606936050000|2020-12-02 19:07:30|5783.24|5745.24|5784.38|5746.38|5784.38|5746.38|5783.1|5745.1|10
1606936060000|2020-12-02 19:07:40|5784.23|5746.23|5785.27|5747.27|5785.27|5747.27|5784.17|5746.17|10
1606936070000|2020-12-02 19:07:50|5785.41|5747.41|5787.36|5749.36|5787.36|5749.36|5785.41|5747.41|9
1606936080000|2020-12-02 19:08:00|5787.47|5749.47|5787.09|5749.09|5787.71|5749.71|5786.97|5748.97|10
1606936090000|2020-12-02 19:08:10|5786.89|5748.89|5786.89|5748.89|5787.06|5749.06|5786.61|5748.61|9
1606936100000|2020-12-02 19:08:20|5786.87|5748.87|5784.8|5746.8|5786.87|5748.87|5784.8|5746.8|10
1606936110000|2020-12-02 19:08:30|5784.68|5746.68|5785.32|5747.32|5785.32|5747.32|5784.52|5746.52|10
1606936120000|2020-12-02 19:08:40|5785.91|5747.91|5786.18|5748.18|5786.18|5748.18|5785.79|5747.79|9
1606936130000|2020-12-02 19:08:50|5786.23|5748.23|5786.87|5748.87|5786.87|5748.87|5786.22|5748.22|9
1606936140000|2020-12-02 19:09:00|5786.97|5748.97|5788.05|5750.05|5788.05|5750.05|5786.91|5748.91|9
1606936150000|2020-12-02 19:09:10|5787.97|5749.97|5788.28|5750.28|5788.28|5750.28|5787.92|5749.92|10
1606936160000|2020-12-02 19:09:20|5788.32|5750.32|5788.37|5750.37|5788.77|5750.77|5788.22|5750.22|10
1606936170000|2020-12-02 19:09:30|5788.5|5750.5|5787.8|5749.8|5788.68|5750.68|5787.8|5749.8|10
1606936180000|2020-12-02 19:09:40|5787.65|5749.65|5787.02|5749.02|5787.65|5749.65|5786.89|5748.89|9
1606936190000|2020-12-02 19:09:50|5786.71|5748.71|5786|5748|5786.71|5748.71|5785.97|5747.97|10
1606936200000|2020-12-02 19:10:00|5786.17|5748.17|5787.33|5749.33|5787.33|5749.33|5786.17|5748.17|10
1606936210000|2020-12-02 19:10:10|5787.59|5749.59|5788.62|5750.62|5788.97|5750.97|5787.59|5749.59|10
1606936220000|2020-12-02 19:10:20|5788.67|5750.67|5789.55|5751.55|5789.55|5751.55|5788.67|5750.67|9
1606936230000|2020-12-02 19:10:30|5789.52|5751.52|5789.91|5751.91|5789.96|5751.96|5789.5|5751.5|10
1606936240000|2020-12-02 19:10:40|5789.89|5751.89|5791.82|5753.82|5791.82|5753.82|5789.89|5751.89|10
1606936250000|2020-12-02 19:10:50|5791.85|5753.85|5792.64|5754.64|5792.92|5754.92|5791.85|5753.85|9
1606936260000|2020-12-02 19:11:00|5792.75|5754.75|5791|5753|5792.75|5754.75|5791|5753|9
1606936270000|2020-12-02 19:11:10|5790.56|5752.56|5789.49|5751.49|5790.56|5752.56|5789.49|5751.49|10
1606936280000|2020-12-02 19:11:20|5789.13|5751.13|5790.2|5752.2|5790.2|5752.2|5789.13|5751.13|9
1606936290000|2020-12-02 19:11:30|5790.48|5752.48|5791.99|5753.99|5791.99|5753.99|5790.48|5752.48|10
1606936300000|2020-12-02 19:11:40|5792.11|5754.11|5792.05|5754.05|5792.74|5754.74|5792.05|5754.05|10
1606936310000|2020-12-02 19:11:50|5792.2|5754.2|5791.95|5753.95|5792.2|5754.2|5791.46|5753.46|10
1606936320000|2020-12-02 19:12:00|5792.13|5754.13|5791.68|5753.68|5792.49|5754.49|5791.68|5753.68|10
1606936330000|2020-12-02 19:12:10|5792.07|5754.07|5790.97|5752.97|5792.07|5754.07|5790.97|5752.97|10
1606936340000|2020-12-02 19:12:20|5790.98|5752.98|5790.41|5752.41|5790.98|5752.98|5790.41|5752.41|7
1606936350000|2020-12-02 19:12:30|5790.25|5752.25|5788.44|5750.44|5790.25|5752.25|5788.44|5750.44|10
1606936360000|2020-12-02 19:12:40|5788.09|5750.09|5787.17|5749.17|5788.09|5750.09|5786.97|5748.97|10
1606936370000|2020-12-02 19:12:50|5787.36|5749.36|5786.17|5748.17|5787.38|5749.38|5786.16|5748.16|10
1606936380000|2020-12-02 19:13:00|5786.02|5748.02|5785.73|5747.73|5786.02|5748.02|5785.65|5747.65|9
1606936390000|2020-12-02 19:13:10|5785.98|5747.98|5785.02|5747.02|5785.98|5747.98|5785.02|5747.02|10
1606936400000|2020-12-02 19:13:20|5784.91|5746.91|5785.02|5747.02|5785.05|5747.05|5784.86|5746.86|10
1606936410000|2020-12-02 19:13:30|5785.13|5747.13|5784.53|5746.53|5785.63|5747.63|5784.53|5746.53|9
1606936420000|2020-12-02 19:13:40|5784.49|5746.49|5785.04|5747.04|5785.04|5747.04|5784.24|5746.24|9
1606936430000|2020-12-02 19:13:50|5785.28|5747.28|5785.35|5747.35|5785.38|5747.38|5785.16|5747.16|10
1606936440000|2020-12-02 19:14:00|5784.85|5746.85|5784.2|5746.2|5784.85|5746.85|5784.2|5746.2|10
1606936450000|2020-12-02 19:14:10|5784.18|5746.18|5783.62|5745.62|5784.34|5746.34|5783.62|5745.62|10
1606936460000|2020-12-02 19:14:20|5783.65|5745.65|5783.99|5745.99|5783.99|5745.99|5783.64|5745.64|9
1606936470000|2020-12-02 19:14:30|5783.92|5745.92|5785.22|5747.22|5785.22|5747.22|5783.85|5745.85|10
1606936480000|2020-12-02 19:14:40|5785.43|5747.43|5787.23|5749.23|5787.35|5749.35|5785.43|5747.43|10
1606936490000|2020-12-02 19:14:50|5787.25|5749.25|5787.73|5749.73|5787.91|5749.91|5787.25|5749.25|8
1606936500000|2020-12-02 19:15:00|5787.66|5749.66|5786.63|5748.63|5787.66|5749.66|5786.63|5748.63|10
1606936510000|2020-12-02 19:15:10|5786.02|5748.02|5783.93|5745.93|5786.02|5748.02|5783.93|5745.93|10
1606936520000|2020-12-02 19:15:20|5783.63|5745.63|5781.11|5743.11|5783.63|5745.63|5781.11|5743.11|10
1606936530000|2020-12-02 19:15:30|5780.74|5742.74|5779.41|5741.41|5780.74|5742.74|5779.41|5741.41|9
1606936540000|2020-12-02 19:15:40|5779.39|5741.39|5778.83|5740.83|5779.39|5741.39|5778.78|5740.78|9
1606936550000|2020-12-02 19:15:50|5778.63|5740.63|5775.49|5737.49|5778.63|5740.63|5775.49|5737.49|10
1606936560000|2020-12-02 19:16:00|5774.44|5736.44|5773.06|5735.06|5774.44|5736.44|5773.06|5735.06|9
1606936570000|2020-12-02 19:16:10|5773|5735|5773.01|5735.01|5773.02|5735.02|5772.88|5734.88|10
1606936580000|2020-12-02 19:16:20|5772.89|5734.89|5774.81|5736.81|5774.81|5736.81|5772.89|5734.89|10
1606936590000|2020-12-02 19:16:30|5774.99|5736.99|5776.41|5738.41|5776.41|5738.41|5774.99|5736.99|10
1606936600000|2020-12-02 19:16:40|5776.47|5738.47|5777|5739|5777.43|5739.43|5776.47|5738.47|9
1606936610000|2020-12-02 19:16:50|5777.01|5739.01|5775.76|5737.76|5777.01|5739.01|5775.75|5737.75|10
1606936620000|2020-12-02 19:17:00|5775.73|5737.73|5774.61|5736.61|5775.73|5737.73|5774.57|5736.57|10
1606936630000|2020-12-02 19:17:10|5774.46|5736.46|5772.43|5734.43|5774.46|5736.46|5772.43|5734.43|10
1606936640000|2020-12-02 19:17:20|5772.27|5734.27|5768.97|5730.97|5772.27|5734.27|5768.97|5730.97|10
1606936650000|2020-12-02 19:17:30|5768.93|5730.93|5767.63|5729.63|5768.93|5730.93|5767.48|5729.48|9
1606936660000|2020-12-02 19:17:40|5767.4|5729.4|5766.93|5728.93|5767.43|5729.43|5766.81|5728.81|10
1606936670000|2020-12-02 19:17:50|5766.94|5728.94|5767.18|5729.18|5767.22|5729.22|5766.89|5728.89|10
1606936680000|2020-12-02 19:18:00|5767.34|5729.34|5766.14|5728.14|5767.34|5729.34|5766.1|5728.1|10
1606936690000|2020-12-02 19:18:10|5766.02|5728.02|5765.14|5727.14|5766.02|5728.02|5765.09|5727.09|10
1606936700000|2020-12-02 19:18:20|5764.84|5726.84|5763.53|5725.53|5764.84|5726.84|5763.53|5725.53|9
1606936710000|2020-12-02 19:18:30|5763.47|5725.47|5762.49|5724.49|5763.47|5725.47|5762.32|5724.32|10
1606936720000|2020-12-02 19:18:40|5762|5724|5762.77|5724.77|5762.77|5724.77|5761.96|5723.96|8
1606936730000|2020-12-02 19:18:50|5762.98|5724.98|5764.84|5726.84|5764.84|5726.84|5762.96|5724.96|10
1606936740000|2020-12-02 19:19:00|5765.66|5727.66|5767.55|5729.55|5767.55|5729.55|5765.66|5727.66|10
1606936750000|2020-12-02 19:19:10|5767.32|5729.32|5765.23|5727.23|5767.44|5729.44|5765.23|5727.23|10
1606936760000|2020-12-02 19:19:20|5765.05|5727.05|5764.13|5726.13|5765.07|5727.07|5764.13|5726.13|10
1606936770000|2020-12-02 19:19:30|5764.07|5726.07|5763.51|5725.51|5764.07|5726.07|5763.2|5725.2|10
1606936780000|2020-12-02 19:19:40|5763.43|5725.43|5763.91|5725.91|5763.91|5725.91|5763.3|5725.3|10
1606936790000|2020-12-02 19:19:50|5764.07|5726.07|5764.38|5726.38|5764.48|5726.48|5763.98|5725.98|9
1606936800000|2020-12-02 19:20:00|5764.23|5726.23|5762.71|5724.71|5764.23|5726.23|5762.63|5724.63|10
1606936810000|2020-12-02 19:20:10|5762.56|5724.56|5763.23|5725.23|5763.26|5725.26|5762.53|5724.53|10
1606936820000|2020-12-02 19:20:20|5763.08|5725.08|5763.44|5725.44|5763.45|5725.45|5762.88|5724.88|10
1606936830000|2020-12-02 19:20:30|5763.47|5725.47|5763.71|5725.71|5763.79|5725.79|5763.08|5725.08|8
1606936840000|2020-12-02 19:20:40|5763.91|5725.91|5765.72|5727.72|5765.72|5727.72|5763.91|5725.91|10
1606936850000|2020-12-02 19:20:50|5766.05|5728.05|5767.2|5729.2|5767.53|5729.53|5766.05|5728.05|9
1606936860000|2020-12-02 19:21:00|5767.23|5729.23|5766.95|5728.95|5767.31|5729.31|5766.9|5728.9|10
1606936870000|2020-12-02 19:21:10|5766.65|5728.65|5766.49|5728.49|5766.65|5728.65|5765.96|5727.96|9
1606936880000|2020-12-02 19:21:20|5766.5|5728.5|5767.12|5729.12|5767.12|5729.12|5766.5|5728.5|10
1606936890000|2020-12-02 19:21:30|5767.06|5729.06|5767.15|5729.15|5767.3|5729.3|5767.06|5729.06|9
1606936900000|2020-12-02 19:21:40|5767.16|5729.16|5766.72|5728.72|5767.16|5729.16|5766.58|5728.58|9
1606936910000|2020-12-02 19:21:50|5766.8|5728.8|5765.33|5727.33|5766.8|5728.8|5765.33|5727.33|10
1606936920000|2020-12-02 19:22:00|5765.45|5727.45|5765.6|5727.6|5765.6|5727.6|5764.69|5726.69|9
1606936930000|2020-12-02 19:22:10|5765.69|5727.69|5766.11|5728.11|5766.13|5728.13|5765.69|5727.69|9
1606936940000|2020-12-02 19:22:20|5766.12|5728.12|5765.87|5727.87|5766.27|5728.27|5765.83|5727.83|10
1606936950000|2020-12-02 19:22:30|5765.88|5727.88|5766.19|5728.19|5766.19|5728.19|5765.83|5727.83|10
1606936960000|2020-12-02 19:22:40|5766.25|5728.25|5766.74|5728.74|5766.74|5728.74|5766.25|5728.25|10
1606936970000|2020-12-02 19:22:50|5766.9|5728.9|5767.18|5729.18|5767.21|5729.21|5766.9|5728.9|10
1606936980000|2020-12-02 19:23:00|5767.16|5729.16|5767.94|5729.94|5767.94|5729.94|5767.16|5729.16|10
1606936990000|2020-12-02 19:23:10|5767.99|5729.99|5768.15|5730.15|5768.15|5730.15|5767.95|5729.95|10
1606937000000|2020-12-02 19:23:20|5768.24|5730.24|5768.62|5730.62|5768.62|5730.62|5768.24|5730.24|8
1606937010000|2020-12-02 19:23:30|5768.56|5730.56|5768.5|5730.5|5768.62|5730.62|5768.46|5730.46|10
1606937020000|2020-12-02 19:23:40|5768.35|5730.35|5768.91|5730.91|5768.91|5730.91|5768.16|5730.16|10
1606937030000|2020-12-02 19:23:50|5769.55|5731.55|5771.4|5733.4|5771.4|5733.4|5769.55|5731.55|9
1606937040000|2020-12-02 19:24:00|5771.38|5733.38|5772.19|5734.19|5772.19|5734.19|5771.38|5733.38|10
1606937050000|2020-12-02 19:24:10|5772.16|5734.16|5772.64|5734.64|5772.64|5734.64|5772.16|5734.16|10
1606937060000|2020-12-02 19:24:20|5772.42|5734.42|5773.08|5735.08|5773.09|5735.09|5772.42|5734.42|10
1606937070000|2020-12-02 19:24:30|5772.83|5734.83|5772.82|5734.82|5772.83|5734.83|5772.55|5734.55|9
1606937080000|2020-12-02 19:24:40|5772.99|5734.99|5773.37|5735.37|5773.45|5735.45|5772.99|5734.99|9
1606937090000|2020-12-02 19:24:50|5773.39|5735.39|5774.47|5736.47|5774.59|5736.59|5773.35|5735.35|10
1606937100000|2020-12-02 19:25:00|5774.52|5736.52|5774.3|5736.3|5774.74|5736.74|5774.3|5736.3|10
1606937110000|2020-12-02 19:25:10|5774.08|5736.08|5772.08|5734.08|5774.08|5736.08|5772.08|5734.08|10
1606937120000|2020-12-02 19:25:20|5771.75|5733.75|5772.03|5734.03|5772.03|5734.03|5771.05|5733.05|10
1606937130000|2020-12-02 19:25:30|5771.97|5733.97|5773.37|5735.37|5773.37|5735.37|5771.87|5733.87|10
1606937140000|2020-12-02 19:25:40|5773.56|5735.56|5775.01|5737.01|5775.18|5737.18|5773.56|5735.56|10
1606937150000|2020-12-02 19:25:50|5775.08|5737.08|5774.79|5736.79|5775.42|5737.42|5774.79|5736.79|10
1606937160000|2020-12-02 19:26:00|5774.7|5736.7|5773.4|5735.4|5774.7|5736.7|5773.4|5735.4|9
1606937170000|2020-12-02 19:26:10|5772.96|5734.96|5772.06|5734.06|5772.96|5734.96|5771.97|5733.97|10
1606937180000|2020-12-02 19:26:20|5772.05|5734.05|5772.23|5734.23|5772.23|5734.23|5771.8|5733.8|10
1606937190000|2020-12-02 19:26:30|5772.36|5734.36|5772.87|5734.87|5772.91|5734.91|5772.36|5734.36|10
1606937200000|2020-12-02 19:26:40|5773.04|5735.04|5773.29|5735.29|5773.29|5735.29|5772.91|5734.91|9
1606937210000|2020-12-02 19:26:50|5773.45|5735.45|5774.47|5736.47|5774.48|5736.48|5773.45|5735.45|9
1606937220000|2020-12-02 19:27:00|5774.58|5736.58|5775.66|5737.66|5775.66|5737.66|5774.58|5736.58|10
1606937230000|2020-12-02 19:27:10|5775.59|5737.59|5774.82|5736.82|5775.62|5737.62|5774.82|5736.82|9
1606937240000|2020-12-02 19:27:20|5774.66|5736.66|5773.9|5735.9|5774.66|5736.66|5773.9|5735.9|8
1606937250000|2020-12-02 19:27:30|5773.29|5735.29|5772.89|5734.89|5773.32|5735.32|5772.89|5734.89|9
1606937260000|2020-12-02 19:27:40|5772.82|5734.82|5772.23|5734.23|5772.82|5734.82|5772.22|5734.22|10
1606937270000|2020-12-02 19:27:50|5772.17|5734.17|5772.62|5734.62|5772.62|5734.62|5772.07|5734.07|10
1606937280000|2020-12-02 19:28:00|5772.66|5734.66|5772.64|5734.64|5772.69|5734.69|5772.52|5734.52|9
1606937290000|2020-12-02 19:28:10|5772.59|5734.59|5772.47|5734.47|5772.59|5734.59|5772.47|5734.47|8
1606937300000|2020-12-02 19:28:20|5772.39|5734.39|5771.61|5733.61|5772.39|5734.39|5771.46|5733.46|9
1606937310000|2020-12-02 19:28:30|5771.7|5733.7|5771.42|5733.42|5771.7|5733.7|5771.35|5733.35|10
1606937320000|2020-12-02 19:28:40|5771.41|5733.41|5771.49|5733.49|5771.52|5733.52|5771.41|5733.41|10
1606937330000|2020-12-02 19:28:50|5771.99|5733.99|5773.04|5735.04|5773.04|5735.04|5771.99|5733.99|10
1606937340000|2020-12-02 19:29:00|5773.12|5735.12|5774.83|5736.83|5774.83|5736.83|5773.12|5735.12|9
1606937350000|2020-12-02 19:29:10|5774.74|5736.74|5775.49|5737.49|5775.49|5737.49|5774.74|5736.74|9
1606937360000|2020-12-02 19:29:20|5775.54|5737.54|5776.04|5738.04|5776.17|5738.17|5775.5|5737.5|10
1606937370000|2020-12-02 19:29:30|5776.07|5738.07|5776.26|5738.26|5776.37|5738.37|5776.07|5738.07|10
1606937380000|2020-12-02 19:29:40|5776.15|5738.15|5776.93|5738.93|5776.93|5738.93|5776.06|5738.06|9
1606937390000|2020-12-02 19:29:50|5777.1|5739.1|5777.47|5739.47|5777.47|5739.47|5777.05|5739.05|10
1606937400000|2020-12-02 19:30:00|5777.48|5739.48|5776.78|5738.78|5777.48|5739.48|5776.77|5738.77|9
1606937410000|2020-12-02 19:30:10|5776.7|5738.7|5776.2|5738.2|5776.7|5738.7|5776.08|5738.08|10
1606937420000|2020-12-02 19:30:20|5776.24|5738.24|5775.85|5737.85|5776.47|5738.47|5775.83|5737.83|9
1606937430000|2020-12-02 19:30:30|5775.81|5737.81|5775.61|5737.61|5775.81|5737.81|5775.38|5737.38|10
1606937440000|2020-12-02 19:30:40|5775.67|5737.67|5777.06|5739.06|5777.06|5739.06|5775.67|5737.67|10
1606937450000|2020-12-02 19:30:50|5777.27|5739.27|5778.59|5740.59|5778.59|5740.59|5777.27|5739.27|10
1606937460000|2020-12-02 19:31:00|5778.81|5740.81|5779.23|5741.23|5779.23|5741.23|5778.62|5740.62|10
1606937470000|2020-12-02 19:31:10|5779.47|5741.47|5779.45|5741.45|5779.88|5741.88|5779.31|5741.31|10
1606937480000|2020-12-02 19:31:20|5779.72|5741.72|5779.75|5741.75|5780.18|5742.18|5779.72|5741.72|8
1606937490000|2020-12-02 19:31:30|5779.84|5741.84|5780.64|5742.64|5780.64|5742.64|5779.84|5741.84|10
1606937500000|2020-12-02 19:31:40|5780.66|5742.66|5780.3|5742.3|5780.71|5742.71|5780.3|5742.3|10
1606937510000|2020-12-02 19:31:50|5780.33|5742.33|5779.33|5741.33|5780.33|5742.33|5779.33|5741.33|9
1606937520000|2020-12-02 19:32:00|5779.14|5741.14|5778.51|5740.51|5779.14|5741.14|5778.51|5740.51|10
1606937530000|2020-12-02 19:32:10|5778.44|5740.44|5778.83|5740.83|5778.83|5740.83|5778.44|5740.44|9
1606937540000|2020-12-02 19:32:20|5779.05|5741.05|5779.22|5741.22|5779.29|5741.29|5779.04|5741.04|10
1606937550000|2020-12-02 19:32:30|5779.16|5741.16|5779.54|5741.54|5779.54|5741.54|5779.16|5741.16|9
1606937560000|2020-12-02 19:32:40|5779.67|5741.67|5780.12|5742.12|5780.12|5742.12|5779.67|5741.67|9
1606937570000|2020-12-02 19:32:50|5780.07|5742.07|5780.4|5742.4|5780.42|5742.42|5780.07|5742.07|9
1606937580000|2020-12-02 19:33:00|5780.48|5742.48|5780.86|5742.86|5780.95|5742.95|5780.32|5742.32|10
1606937590000|2020-12-02 19:33:10|5780.87|5742.87|5781.13|5743.13|5781.14|5743.14|5780.85|5742.85|10
1606937600000|2020-12-02 19:33:20|5781.01|5743.01|5780.77|5742.77|5781.01|5743.01|5780.77|5742.77|8
1606937610000|2020-12-02 19:33:30|5780.78|5742.78|5780.99|5742.99|5780.99|5742.99|5780.73|5742.73|9
1606937620000|2020-12-02 19:33:40|5781.06|5743.06|5781|5743|5781.06|5743.06|5780.86|5742.86|10
1606937630000|2020-12-02 19:33:50|5781.3|5743.3|5783.4|5745.4|5783.4|5745.4|5781.28|5743.28|10
1606937640000|2020-12-02 19:34:00|5783.35|5745.35|5783.86|5745.86|5783.89|5745.89|5783.35|5745.35|10
1606937650000|2020-12-02 19:34:10|5783.87|5745.87|5784.2|5746.2|5784.43|5746.43|5783.81|5745.81|9
1606937660000|2020-12-02 19:34:20|5784.05|5746.05|5783.39|5745.39|5784.31|5746.31|5783.39|5745.39|10
1606937670000|2020-12-02 19:34:30|5783.37|5745.37|5782.1|5744.1|5783.37|5745.37|5782.1|5744.1|10
1606937680000|2020-12-02 19:34:40|5782.09|5744.09|5782.17|5744.17|5782.35|5744.35|5782.09|5744.09|10
1606937690000|2020-12-02 19:34:50|5782.13|5744.13|5782.07|5744.07|5782.13|5744.13|5781.83|5743.83|10
1606937700000|2020-12-02 19:35:00|5781.99|5743.99|5779.92|5741.92|5781.99|5743.99|5779.92|5741.92|10
1606937710000|2020-12-02 19:35:10|5779.84|5741.84|5778.65|5740.65|5779.84|5741.84|5778.64|5740.64|10
1606937720000|2020-12-02 19:35:20|5778.48|5740.48|5777.28|5739.28|5778.48|5740.48|5777.28|5739.28|10
1606937730000|2020-12-02 19:35:30|5777.16|5739.16|5777.37|5739.37|5777.37|5739.37|5776.68|5738.68|10
1606937740000|2020-12-02 19:35:40|5777.36|5739.36|5778.63|5740.63|5778.63|5740.63|5777.3|5739.3|10
1606937750000|2020-12-02 19:35:50|5778.7|5740.7|5780.35|5742.35|5780.42|5742.42|5778.7|5740.7|10
1606937760000|2020-12-02 19:36:00|5780.39|5742.39|5782.13|5744.13|5782.3|5744.3|5780.39|5742.39|9
1606937770000|2020-12-02 19:36:10|5782.1|5744.1|5784.96|5746.96|5784.96|5746.96|5782.1|5744.1|10
1606937780000|2020-12-02 19:36:20|5785.25|5747.25|5788.34|5750.34|5788.35|5750.35|5785.25|5747.25|10
1606937790000|2020-12-02 19:36:30|5788.38|5750.38|5789.54|5751.54|5789.87|5751.87|5788.38|5750.38|10
1606937800000|2020-12-02 19:36:40|5789.55|5751.55|5789.75|5751.75|5790.02|5752.02|5789.53|5751.53|10
1606937810000|2020-12-02 19:36:50|5789.68|5751.68|5790.02|5752.02|5790.06|5752.06|5789.63|5751.63|9
1606937820000|2020-12-02 19:37:00|5789.97|5751.97|5789.85|5751.85|5789.97|5751.97|5789.77|5751.77|10
1606937830000|2020-12-02 19:37:10|5789.96|5751.96|5789.49|5751.49|5789.96|5751.96|5789.49|5751.49|10
1606937840000|2020-12-02 19:37:20|5789.47|5751.47|5788.85|5750.85|5789.52|5751.52|5788.69|5750.69|9
1606937850000|2020-12-02 19:37:30|5788.76|5750.76|5788.09|5750.09|5788.76|5750.76|5788.05|5750.05|10
1606937860000|2020-12-02 19:37:40|5788.03|5750.03|5787.61|5749.61|5788.05|5750.05|5787.61|5749.61|10
1606937870000|2020-12-02 19:37:50|5787.34|5749.34|5787.7|5749.7|5787.75|5749.75|5787.2|5749.2|10
1606937880000|2020-12-02 19:38:00|5787.83|5749.83|5787.66|5749.66|5787.91|5749.91|5787.66|5749.66|10
1606937890000|2020-12-02 19:38:10|5787.48|5749.48|5787.7|5749.7|5787.7|5749.7|5787.1|5749.1|10
1606937900000|2020-12-02 19:38:20|5787.73|5749.73|5787.94|5749.94|5787.99|5749.99|5787.73|5749.73|9
1606937910000|2020-12-02 19:38:30|5788.1|5750.1|5789.14|5751.14|5789.14|5751.14|5788.1|5750.1|10
1606937920000|2020-12-02 19:38:40|5789.12|5751.12|5788.42|5750.42|5789.22|5751.22|5788.42|5750.42|8
1606937930000|2020-12-02 19:38:50|5788.45|5750.45|5788.92|5750.92|5789.03|5751.03|5788.44|5750.44|10
1606937940000|2020-12-02 19:39:00|5788.89|5750.89|5788.82|5750.82|5789.18|5751.18|5788.82|5750.82|9
1606937950000|2020-12-02 19:39:10|5788.95|5750.95|5788.97|5750.97|5788.97|5750.97|5788.76|5750.76|10
1606937960000|2020-12-02 19:39:20|5788.99|5750.99|5788.66|5750.66|5788.99|5750.99|5788.66|5750.66|10
1606937970000|2020-12-02 19:39:30|5788.57|5750.57|5788.41|5750.41|5788.68|5750.68|5788.41|5750.41|9
1606937980000|2020-12-02 19:39:40|5788.43|5750.43|5787.85|5749.85|5788.48|5750.48|5787.85|5749.85|10
1606937990000|2020-12-02 19:39:50|5787.89|5749.89|5785.53|5747.53|5787.89|5749.89|5785.53|5747.53|10
1606938000000|2020-12-02 19:40:00|5785.56|5747.56|5784.96|5746.96|5785.57|5747.57|5784.95|5746.95|10
1606938010000|2020-12-02 19:40:10|5784.99|5746.99|5786.13|5748.13|5786.13|5748.13|5784.75|5746.75|10
1606938020000|2020-12-02 19:40:20|5786.38|5748.38|5788.26|5750.26|5788.26|5750.26|5786.38|5748.38|10
1606938030000|2020-12-02 19:40:30|5788.36|5750.36|5789.47|5751.47|5789.47|5751.47|5788.36|5750.36|10
1606938040000|2020-12-02 19:40:40|5789.81|5751.81|5792.07|5754.07|5792.07|5754.07|5789.79|5751.79|10
1606938050000|2020-12-02 19:40:50|5792.18|5754.18|5793.4|5755.4|5793.4|5755.4|5792.18|5754.18|9
1606938060000|2020-12-02 19:41:00|5793.56|5755.56|5793.48|5755.48|5793.66|5755.66|5793.47|5755.47|10
1606938070000|2020-12-02 19:41:10|5793.65|5755.65|5794.54|5756.54|5794.54|5756.54|5793.56|5755.56|9
1606938080000|2020-12-02 19:41:20|5794.27|5756.27|5794.43|5756.43|5794.54|5756.54|5794.18|5756.18|10
1606938090000|2020-12-02 19:41:30|5794.75|5756.75|5794.84|5756.84|5794.87|5756.87|5794.48|5756.48|9
1606938100000|2020-12-02 19:41:40|5794.87|5756.87|5794.9|5756.9|5795.23|5757.23|5794.81|5756.81|10
1606938110000|2020-12-02 19:41:50|5794.87|5756.87|5794.96|5756.96|5794.96|5756.96|5794.81|5756.81|9
1606938120000|2020-12-02 19:42:00|5794.95|5756.95|5794.62|5756.62|5795.11|5757.11|5794.62|5756.62|9
1606938130000|2020-12-02 19:42:10|5794.46|5756.46|5791.69|5753.69|5794.46|5756.46|5791.69|5753.69|10
1606938140000|2020-12-02 19:42:20|5791.27|5753.27|5790.96|5752.96|5791.28|5753.28|5790.11|5752.11|10
1606938150000|2020-12-02 19:42:30|5790.88|5752.88|5791.91|5753.91|5791.91|5753.91|5790.86|5752.86|10
1606938160000|2020-12-02 19:42:40|5792.06|5754.06|5793.38|5755.38|5793.38|5755.38|5792.06|5754.06|10
1606938170000|2020-12-02 19:42:50|5793.48|5755.48|5794.09|5756.09|5794.09|5756.09|5793.48|5755.48|9
1606938180000|2020-12-02 19:43:00|5794.16|5756.16|5794.19|5756.19|5794.33|5756.33|5794.03|5756.03|9
1606938190000|2020-12-02 19:43:10|5794.05|5756.05|5793.2|5755.2|5794.05|5756.05|5793.2|5755.2|10
1606938200000|2020-12-02 19:43:20|5793.24|5755.24|5792.34|5754.34|5793.24|5755.24|5792.34|5754.34|9
1606938210000|2020-12-02 19:43:30|5792.55|5754.55|5791.58|5753.58|5792.57|5754.57|5791.45|5753.45|10
1606938220000|2020-12-02 19:43:40|5791.3|5753.3|5791.11|5753.11|5791.3|5753.3|5791.11|5753.11|9
1606938230000|2020-12-02 19:43:50|5791.01|5753.01|5790.08|5752.08|5791.05|5753.05|5790.08|5752.08|9
1606938240000|2020-12-02 19:44:00|5790.01|5752.01|5790.36|5752.36|5790.43|5752.43|5789.99|5751.99|10
1606938250000|2020-12-02 19:44:10|5790.37|5752.37|5790.72|5752.72|5790.72|5752.72|5790.17|5752.17|9
1606938260000|2020-12-02 19:44:20|5790.68|5752.68|5790.04|5752.04|5790.68|5752.68|5790.04|5752.04|9
1606938270000|2020-12-02 19:44:30|5789.83|5751.83|5789.26|5751.26|5789.83|5751.83|5789.24|5751.24|10
1606938280000|2020-12-02 19:44:40|5789.48|5751.48|5791.43|5753.43|5791.43|5753.43|5789.48|5751.48|10
1606938290000|2020-12-02 19:44:50|5791.61|5753.61|5792.37|5754.37|5792.37|5754.37|5791.61|5753.61|10
1606938300000|2020-12-02 19:45:00|5792.42|5754.42|5793.37|5755.37|5793.38|5755.38|5792.42|5754.42|10
1606938310000|2020-12-02 19:45:10|5793.39|5755.39|5793.62|5755.62|5793.62|5755.62|5793.36|5755.36|10
1606938320000|2020-12-02 19:45:20|5793.32|5755.32|5793.57|5755.57|5793.85|5755.85|5793.32|5755.32|10
1606938330000|2020-12-02 19:45:30|5793.58|5755.58|5793.31|5755.31|5793.78|5755.78|5793.31|5755.31|9
1606938340000|2020-12-02 19:45:40|5793.19|5755.19|5791.93|5753.93|5793.19|5755.19|5791.93|5753.93|9
1606938350000|2020-12-02 19:45:50|5791.82|5753.82|5790.92|5752.92|5791.82|5753.82|5790.73|5752.73|9
1606938360000|2020-12-02 19:46:00|5790.9|5752.9|5790.58|5752.58|5791.12|5753.12|5790.58|5752.58|8
1606938370000|2020-12-02 19:46:10|5790.61|5752.61|5790.12|5752.12|5790.66|5752.66|5790.12|5752.12|9
1606938380000|2020-12-02 19:46:20|5790.17|5752.17|5789.35|5751.35|5790.17|5752.17|5789.35|5751.35|10
1606938390000|2020-12-02 19:46:30|5789.2|5751.2|5788.41|5750.41|5789.2|5751.2|5788.37|5750.37|9
1606938400000|2020-12-02 19:46:40|5788.46|5750.46|5789.67|5751.67|5789.67|5751.67|5788.46|5750.46|9
1606938410000|2020-12-02 19:46:50|5789.7|5751.7|5790.53|5752.53|5790.56|5752.56|5789.7|5751.7|9
1606938420000|2020-12-02 19:47:00|5790.57|5752.57|5790.11|5752.11|5790.63|5752.63|5790.08|5752.08|9
1606938430000|2020-12-02 19:47:10|5790.1|5752.1|5788.86|5750.86|5790.1|5752.1|5788.86|5750.86|10
1606938440000|2020-12-02 19:47:20|5788.8|5750.8|5788.19|5750.19|5788.8|5750.8|5788.05|5750.05|10
1606938450000|2020-12-02 19:47:30|5788.38|5750.38|5789.46|5751.46|5789.46|5751.46|5788.38|5750.38|10
1606938460000|2020-12-02 19:47:40|5789.26|5751.26|5790.1|5752.1|5790.1|5752.1|5789.26|5751.26|10
1606938470000|2020-12-02 19:47:50|5790.14|5752.14|5790.6|5752.6|5790.6|5752.6|5790.14|5752.14|9
1606938480000|2020-12-02 19:48:00|5790.62|5752.62|5791.35|5753.35|5791.42|5753.42|5790.62|5752.62|10
1606938490000|2020-12-02 19:48:10|5791.62|5753.62|5791.96|5753.96|5792.09|5754.09|5791.62|5753.62|8
1606938500000|2020-12-02 19:48:20|5792.03|5754.03|5791.78|5753.78|5792.09|5754.09|5791.77|5753.77|10
1606938510000|2020-12-02 19:48:30|5791.81|5753.81|5791.68|5753.68|5791.81|5753.81|5791.46|5753.46|8
1606938520000|2020-12-02 19:48:40|5791.65|5753.65|5791.5|5753.5|5791.65|5753.65|5791.33|5753.33|9
1606938530000|2020-12-02 19:48:50|5791.49|5753.49|5790.78|5752.78|5791.5|5753.5|5790.78|5752.78|7
1606938540000|2020-12-02 19:49:00|5790.67|5752.67|5789.99|5751.99|5790.67|5752.67|5789.99|5751.99|10
1606938550000|2020-12-02 19:49:10|5790.18|5752.18|5789.92|5751.92|5790.23|5752.23|5789.91|5751.91|8
1606938560000|2020-12-02 19:49:20|5789.8|5751.8|5789.35|5751.35|5789.8|5751.8|5789.18|5751.18|10
1606938570000|2020-12-02 19:49:30|5789.4|5751.4|5790.57|5752.57|5790.67|5752.67|5789.4|5751.4|10
1606938580000|2020-12-02 19:49:40|5791.12|5753.12|5791.57|5753.57|5791.79|5753.79|5791.07|5753.07|10
1606938590000|2020-12-02 19:49:50|5791.6|5753.6|5792.15|5754.15|5792.15|5754.15|5791.47|5753.47|8
1606938600000|2020-12-02 19:50:00|5792.16|5754.16|5793.1|5755.1|5793.1|5755.1|5792.16|5754.16|10
1606938610000|2020-12-02 19:50:10|5793.22|5755.22|5793.33|5755.33|5793.48|5755.48|5793.22|5755.22|10
1606938620000|2020-12-02 19:50:20|5793.6|5755.6|5794.65|5756.65|5794.65|5756.65|5793.6|5755.6|10
1606938630000|2020-12-02 19:50:30|5794.76|5756.76|5795.63|5757.63|5795.63|5757.63|5794.76|5756.76|10
1606938640000|2020-12-02 19:50:40|5795.59|5757.59|5796.17|5758.17|5796.17|5758.17|5795.53|5757.53|8
1606938650000|2020-12-02 19:50:50|5796.24|5758.24|5797.97|5759.97|5797.97|5759.97|5796.21|5758.21|10
1606938660000|2020-12-02 19:51:00|5798.03|5760.03|5798.42|5760.42|5798.45|5760.45|5797.91|5759.91|9
1606938670000|2020-12-02 19:51:10|5798.54|5760.54|5800.15|5762.15|5800.15|5762.15|5798.54|5760.54|10
1606938680000|2020-12-02 19:51:20|5800.31|5762.31|5801.39|5763.39|5801.39|5763.39|5800.31|5762.31|9
1606938690000|2020-12-02 19:51:30|5801.47|5763.47|5802.81|5764.81|5802.81|5764.81|5801.47|5763.47|9
1606938700000|2020-12-02 19:51:40|5802.96|5764.96|5802.39|5764.39|5803.03|5765.03|5802.39|5764.39|10
1606938710000|2020-12-02 19:51:50|5802.19|5764.19|5800.82|5762.82|5802.19|5764.19|5800.82|5762.82|9
1606938720000|2020-12-02 19:52:00|5800.78|5762.78|5801.08|5763.08|5801.08|5763.08|5800.48|5762.48|10
1606938730000|2020-12-02 19:52:10|5800.74|5762.74|5799.89|5761.89|5800.74|5762.74|5799.89|5761.89|10
1606938740000|2020-12-02 19:52:20|5799.92|5761.92|5800.19|5762.19|5800.19|5762.19|5799.92|5761.92|8
1606938750000|2020-12-02 19:52:30|5800.14|5762.14|5801.28|5763.28|5801.28|5763.28|5800.06|5762.06|10
1606938760000|2020-12-02 19:52:40|5801.35|5763.35|5802.44|5764.44|5802.5|5764.5|5801.35|5763.35|10
1606938770000|2020-12-02 19:52:50|5802.36|5764.36|5801.86|5763.86|5802.64|5764.64|5801.86|5763.86|10
1606938780000|2020-12-02 19:53:00|5801.67|5763.67|5798.46|5760.46|5801.67|5763.67|5798.46|5760.46|9
1606938790000|2020-12-02 19:53:10|5798.07|5760.07|5795.91|5757.91|5798.07|5760.07|5795.58|5757.58|10
1606938800000|2020-12-02 19:53:20|5795.46|5757.46|5796.54|5758.54|5796.54|5758.54|5795.3|5757.3|10
1606938810000|2020-12-02 19:53:30|5796.79|5758.79|5798.53|5760.53|5798.56|5760.56|5796.79|5758.79|9
1606938820000|2020-12-02 19:53:40|5798.91|5760.91|5799.44|5761.44|5799.66|5761.66|5798.81|5760.81|10
1606938830000|2020-12-02 19:53:50|5799.47|5761.47|5798.94|5760.94|5799.47|5761.47|5798.92|5760.92|10
1606938840000|2020-12-02 19:54:00|5799|5761|5798.57|5760.57|5799|5761|5798.57|5760.57|10
1606938850000|2020-12-02 19:54:10|5798.75|5760.75|5799.16|5761.16|5799.16|5761.16|5798.75|5760.75|9
1606938860000|2020-12-02 19:54:20|5799.21|5761.21|5799.42|5761.42|5799.42|5761.42|5799.15|5761.15|9
1606938870000|2020-12-02 19:54:30|5799.56|5761.56|5799.74|5761.74|5799.94|5761.94|5799.56|5761.56|10
1606938880000|2020-12-02 19:54:40|5799.78|5761.78|5798.9|5760.9|5799.78|5761.78|5798.9|5760.9|10
1606938890000|2020-12-02 19:54:50|5798.91|5760.91|5799.37|5761.37|5799.37|5761.37|5798.91|5760.91|10
1606938900000|2020-12-02 19:55:00|5799.44|5761.44|5799.68|5761.68|5799.71|5761.71|5799.44|5761.44|10
1606938910000|2020-12-02 19:55:10|5799.93|5761.93|5800.02|5762.02|5800.11|5762.11|5799.87|5761.87|8
1606938920000|2020-12-02 19:55:20|5800.05|5762.05|5800.02|5762.02|5800.1|5762.1|5799.92|5761.92|8
1606938930000|2020-12-02 19:55:30|5800.01|5762.01|5798.78|5760.78|5800.01|5762.01|5798.78|5760.78|10
1606938940000|2020-12-02 19:55:40|5798.75|5760.75|5798.86|5760.86|5798.87|5760.87|5798.51|5760.51|10
1606938950000|2020-12-02 19:55:50|5798.85|5760.85|5799.2|5761.2|5799.25|5761.25|5798.84|5760.84|9
1606938960000|2020-12-02 19:56:00|5799.22|5761.22|5799.15|5761.15|5799.43|5761.43|5799|5761|9
1606938970000|2020-12-02 19:56:10|5799.34|5761.34|5798.26|5760.26|5799.46|5761.46|5798.26|5760.26|10
1606938980000|2020-12-02 19:56:20|5798.15|5760.15|5797.94|5759.94|5798.27|5760.27|5797.94|5759.94|10
1606938990000|2020-12-02 19:56:30|5797.9|5759.9|5796.79|5758.79|5797.9|5759.9|5796.79|5758.79|10
1606939000000|2020-12-02 19:56:40|5796.78|5758.78|5797.29|5759.29|5797.31|5759.31|5796.78|5758.78|9
1606939010000|2020-12-02 19:56:50|5797.49|5759.49|5799.14|5761.14|5799.14|5761.14|5797.49|5759.49|10
1606939020000|2020-12-02 19:57:00|5799.19|5761.19|5799.26|5761.26|5799.35|5761.35|5799.19|5761.19|10
1606939030000|2020-12-02 19:57:10|5799.21|5761.21|5799.35|5761.35|5799.43|5761.43|5799.1|5761.1|10
1606939040000|2020-12-02 19:57:20|5799.06|5761.06|5799.04|5761.04|5799.27|5761.27|5798.98|5760.98|10
1606939050000|2020-12-02 19:57:30|5799.06|5761.06|5799.6|5761.6|5799.6|5761.6|5799.06|5761.06|10
1606939060000|2020-12-02 19:57:40|5799.65|5761.65|5800.55|5762.55|5800.55|5762.55|5799.65|5761.65|10
1606939070000|2020-12-02 19:57:50|5800.54|5762.54|5800.76|5762.76|5800.76|5762.76|5800.54|5762.54|8
1606939080000|2020-12-02 19:58:00|5800.78|5762.78|5802.82|5764.82|5802.82|5764.82|5800.78|5762.78|10
1606939090000|2020-12-02 19:58:10|5802.98|5764.98|5801.84|5763.84|5802.98|5764.98|5801.84|5763.84|10
1606939100000|2020-12-02 19:58:20|5801.6|5763.6|5800.33|5762.33|5801.6|5763.6|5800.33|5762.33|9
1606939110000|2020-12-02 19:58:30|5800.18|5762.18|5798.61|5760.61|5800.18|5762.18|5798.61|5760.61|10
1606939120000|2020-12-02 19:58:40|5798.58|5760.58|5798.03|5760.03|5798.58|5760.58|5798.03|5760.03|10
1606939130000|2020-12-02 19:58:50|5798.01|5760.01|5798.59|5760.59|5798.59|5760.59|5798.01|5760.01|10
1606939140000|2020-12-02 19:59:00|5798.35|5760.35|5797.11|5759.11|5798.35|5760.35|5797.11|5759.11|9
1606939150000|2020-12-02 19:59:10|5797.02|5759.02|5796.15|5758.15|5797.02|5759.02|5796.09|5758.09|10
1606939160000|2020-12-02 19:59:20|5796.24|5758.24|5795.89|5757.89|5796.24|5758.24|5795.86|5757.86|10
1606939170000|2020-12-02 19:59:30|5795.94|5757.94|5796.99|5758.99|5796.99|5758.99|5795.93|5757.93|10
1606939180000|2020-12-02 19:59:40|5797|5759|5798.3|5760.3|5798.3|5760.3|5797|5759|10
1606939190000|2020-12-02 19:59:50|5798.12|5760.12|5798.37|5760.37|5798.39|5760.39|5798.12|5760.12|10
1606939200000|2020-12-02 20:00:00|5798.38|5760.38|5797.47|5759.47|5798.53|5760.53|5797.47|5759.47|10
1606939210000|2020-12-02 20:00:10|5797.59|5759.59|5796.92|5758.92|5797.59|5759.59|5796.78|5758.78|10
1606939220000|2020-12-02 20:00:20|5796.94|5758.94|5797.11|5759.11|5797.32|5759.32|5796.75|5758.75|10
1606939230000|2020-12-02 20:00:30|5797.19|5759.19|5798.52|5760.52|5798.52|5760.52|5797.19|5759.19|10
1606939240000|2020-12-02 20:00:40|5798.62|5760.62|5799.63|5761.63|5799.63|5761.63|5798.62|5760.62|10
1606939250000|2020-12-02 20:00:50|5799.76|5761.76|5799.39|5761.39|5799.85|5761.85|5799.39|5761.39|10
1606939260000|2020-12-02 20:01:00|5799.17|5761.17|5797.58|5759.58|5799.4|5761.4|5797.58|5759.58|10
1606939270000|2020-12-02 20:01:10|5797.01|5759.01|5796.45|5758.45|5797.01|5759.01|5796.38|5758.38|10
1606939280000|2020-12-02 20:01:20|5796.27|5758.27|5796.71|5758.71|5796.79|5758.79|5796.01|5758.01|9
1606939290000|2020-12-02 20:01:30|5797.23|5759.23|5798.23|5760.23|5798.23|5760.23|5797.23|5759.23|9
1606939300000|2020-12-02 20:01:40|5798.27|5760.27|5798.93|5760.93|5798.93|5760.93|5798.27|5760.27|10
1606939310000|2020-12-02 20:01:50|5799.06|5761.06|5801.25|5763.25|5801.25|5763.25|5799.06|5761.06|10
1606939320000|2020-12-02 20:02:00|5801.79|5763.79|5801.66|5763.66|5802.6|5764.6|5801.66|5763.66|10
1606939330000|2020-12-02 20:02:10|5801.61|5763.61|5801.38|5763.38|5801.61|5763.61|5801.33|5763.33|9
1606939340000|2020-12-02 20:02:20|5801.56|5763.56|5802.49|5764.49|5802.49|5764.49|5801.56|5763.56|10
1606939350000|2020-12-02 20:02:30|5802.6|5764.6|5804.43|5766.43|5804.43|5766.43|5802.6|5764.6|10
1606939360000|2020-12-02 20:02:40|5804.42|5766.42|5806.88|5768.88|5806.88|5768.88|5804.42|5766.42|10
1606939370000|2020-12-02 20:02:50|5806.99|5768.99|5810.14|5772.14|5810.14|5772.14|5806.99|5768.99|10
1606939380000|2020-12-02 20:03:00|5810.09|5772.09|5811.15|5773.15|5811.15|5773.15|5810.05|5772.05|10
1606939390000|2020-12-02 20:03:10|5811.13|5773.13|5811.23|5773.23|5811.65|5773.65|5810.97|5772.97|10
1606939400000|2020-12-02 20:03:20|5811.16|5773.16|5811.85|5773.85|5811.85|5773.85|5810.9|5772.9|10
1606939410000|2020-12-02 20:03:30|5812.26|5774.26|5811.95|5773.95|5812.26|5774.26|5811.8|5773.8|10
1606939420000|2020-12-02 20:03:40|5811.9|5773.9|5811.48|5773.48|5811.9|5773.9|5811.22|5773.22|10
1606939430000|2020-12-02 20:03:50|5811.44|5773.44|5811.23|5773.23|5811.55|5773.55|5810.85|5772.85|10
1606939440000|2020-12-02 20:04:00|5811.2|5773.2|5811.55|5773.55|5811.55|5773.55|5811.2|5773.2|9
1606939450000|2020-12-02 20:04:10|5811.67|5773.67|5812.46|5774.46|5812.46|5774.46|5811.67|5773.67|8
1606939460000|2020-12-02 20:04:20|5812.42|5774.42|5813.05|5775.05|5813.15|5775.15|5812.38|5774.38|10
1606939470000|2020-12-02 20:04:30|5813.23|5775.23|5813.99|5775.99|5814.05|5776.05|5813.23|5775.23|10
1606939480000|2020-12-02 20:04:40|5813.95|5775.95|5814.46|5776.46|5814.53|5776.53|5813.95|5775.95|9
1606939490000|2020-12-02 20:04:50|5814.38|5776.38|5813.84|5775.84|5814.38|5776.38|5813.73|5775.73|10
1606939500000|2020-12-02 20:05:00|5813.75|5775.75|5813.95|5775.95|5813.95|5775.95|5813.59|5775.59|10
1606939510000|2020-12-02 20:05:10|5813.9|5775.9|5814.16|5776.16|5814.16|5776.16|5813.74|5775.74|10
1606939520000|2020-12-02 20:05:20|5814.23|5776.23|5813.37|5775.37|5814.31|5776.31|5813.37|5775.37|10
1606939530000|2020-12-02 20:05:30|5813.21|5775.21|5810.5|5772.5|5813.21|5775.21|5810.5|5772.5|10
1606939540000|2020-12-02 20:05:40|5810.27|5772.27|5808.91|5770.91|5810.27|5772.27|5808.91|5770.91|9
1606939550000|2020-12-02 20:05:50|5808.75|5770.75|5809.57|5771.57|5809.57|5771.57|5808.75|5770.75|10
1606939560000|2020-12-02 20:06:00|5809.79|5771.79|5808.84|5770.84|5809.99|5771.99|5808.64|5770.64|10
1606939570000|2020-12-02 20:06:10|5808.85|5770.85|5807.82|5769.82|5808.85|5770.85|5807.82|5769.82|9
1606939580000|2020-12-02 20:06:20|5807.72|5769.72|5806.23|5768.23|5807.72|5769.72|5806.23|5768.23|10
1606939590000|2020-12-02 20:06:30|5806.17|5768.17|5803.26|5765.26|5806.17|5768.17|5803.26|5765.26|10
1606939600000|2020-12-02 20:06:40|5802.83|5764.83|5799.63|5761.63|5802.83|5764.83|5799.63|5761.63|9
1606939610000|2020-12-02 20:06:50|5799.16|5761.16|5795.81|5757.81|5799.18|5761.18|5795.81|5757.81|10
1606939620000|2020-12-02 20:07:00|5795.51|5757.51|5793.16|5755.16|5795.51|5757.51|5793.16|5755.16|9
1606939630000|2020-12-02 20:07:10|5793.46|5755.46|5791.6|5753.6|5793.46|5755.46|5791.6|5753.6|9
1606939640000|2020-12-02 20:07:20|5791.71|5753.71|5791.84|5753.84|5791.84|5753.84|5791.29|5753.29|8
1606939650000|2020-12-02 20:07:30|5791.98|5753.98|5791.97|5753.97|5792.03|5754.03|5791.73|5753.73|10
1606939660000|2020-12-02 20:07:40|5792.01|5754.01|5791.82|5753.82|5792.02|5754.02|5791.65|5753.65|10
1606939670000|2020-12-02 20:07:50|5791.74|5753.74|5790.83|5752.83|5791.74|5753.74|5790.83|5752.83|10
1606939680000|2020-12-02 20:08:00|5790.81|5752.81|5789.18|5751.18|5790.81|5752.81|5789.18|5751.18|10
1606939690000|2020-12-02 20:08:10|5789.03|5751.03|5786.62|5748.62|5789.09|5751.09|5786.62|5748.62|10
1606939700000|2020-12-02 20:08:20|5786.42|5748.42|5785.13|5747.13|5786.42|5748.42|5785.13|5747.13|10
1606939710000|2020-12-02 20:08:30|5784.98|5746.98|5785.43|5747.43|5785.43|5747.43|5784.59|5746.59|10
1606939720000|2020-12-02 20:08:40|5785.66|5747.66|5786.71|5748.71|5786.77|5748.77|5785.66|5747.66|10
1606939730000|2020-12-02 20:08:50|5786.87|5748.87|5787.73|5749.73|5787.73|5749.73|5786.87|5748.87|9
1606939740000|2020-12-02 20:09:00|5787.83|5749.83|5789.49|5751.49|5789.49|5751.49|5787.83|5749.83|10
1606939750000|2020-12-02 20:09:10|5789.79|5751.79|5791.33|5753.33|5791.41|5753.41|5789.79|5751.79|10
1606939760000|2020-12-02 20:09:20|5791.44|5753.44|5791.6|5753.6|5791.83|5753.83|5791.44|5753.44|10
1606939770000|2020-12-02 20:09:30|5791.52|5753.52|5791.61|5753.61|5791.62|5753.62|5791.51|5753.51|9
1606939780000|2020-12-02 20:09:40|5791.46|5753.46|5790.92|5752.92|5791.46|5753.46|5790.75|5752.75|10
1606939790000|2020-12-02 20:09:50|5791.05|5753.05|5790.55|5752.55|5791.14|5753.14|5790.55|5752.55|10
1606939800000|2020-12-02 20:10:00|5790.39|5752.39|5791.49|5753.49|5791.49|5753.49|5790.39|5752.39|10
1606939810000|2020-12-02 20:10:10|5791.47|5753.47|5792.3|5754.3|5792.34|5754.34|5791.47|5753.47|10
1606939820000|2020-12-02 20:10:20|5792.31|5754.31|5793.99|5755.99|5793.99|5755.99|5792.31|5754.31|10
1606939830000|2020-12-02 20:10:30|5794.07|5756.07|5795.65|5757.65|5795.65|5757.65|5794.07|5756.07|10
1606939840000|2020-12-02 20:10:40|5795.84|5757.84|5795.39|5757.39|5795.89|5757.89|5795.39|5757.39|10
1606939850000|2020-12-02 20:10:50|5795.31|5757.31|5792.55|5754.55|5795.31|5757.31|5792.5|5754.5|9
1606939860000|2020-12-02 20:11:00|5792.35|5754.35|5790.04|5752.04|5792.35|5754.35|5790|5752|9
1606939870000|2020-12-02 20:11:10|5790.07|5752.07|5788.44|5750.44|5790.07|5752.07|5788.43|5750.43|9
1606939880000|2020-12-02 20:11:20|5788.32|5750.32|5787.33|5749.33|5788.32|5750.32|5787.33|5749.33|8
1606939890000|2020-12-02 20:11:30|5787.2|5749.2|5786.28|5748.28|5787.25|5749.25|5786.28|5748.28|10
1606939900000|2020-12-02 20:11:40|5786.19|5748.19|5786.31|5748.31|5786.31|5748.31|5785.68|5747.68|10
1606939910000|2020-12-02 20:11:50|5786.27|5748.27|5786.66|5748.66|5786.66|5748.66|5786.17|5748.17|7
1606939920000|2020-12-02 20:12:00|5786.56|5748.56|5786.34|5748.34|5786.84|5748.84|5786.26|5748.26|10
1606939930000|2020-12-02 20:12:10|5786.42|5748.42|5784.67|5746.67|5786.42|5748.42|5784.67|5746.67|9
1606939940000|2020-12-02 20:12:20|5784.49|5746.49|5783.27|5745.27|5784.49|5746.49|5782.78|5744.78|10
1606939950000|2020-12-02 20:12:30|5783.36|5745.36|5784.22|5746.22|5784.62|5746.62|5783.36|5745.36|10
1606939960000|2020-12-02 20:12:40|5784.42|5746.42|5783.73|5745.73|5784.53|5746.53|5783.73|5745.73|10
1606939970000|2020-12-02 20:12:50|5783.68|5745.68|5784.45|5746.45|5784.45|5746.45|5783.59|5745.59|10
1606939980000|2020-12-02 20:13:00|5784.53|5746.53|5785.46|5747.46|5785.5|5747.5|5784.53|5746.53|10
1606939990000|2020-12-02 20:13:10|5785.39|5747.39|5785.36|5747.36|5785.66|5747.66|5785.19|5747.19|10
1606940000000|2020-12-02 20:13:20|5785.41|5747.41|5786.16|5748.16|5786.16|5748.16|5785.41|5747.41|10
1606940010000|2020-12-02 20:13:30|5786.53|5748.53|5786.16|5748.16|5786.63|5748.63|5786.16|5748.16|10
1606940020000|2020-12-02 20:13:40|5786.07|5748.07|5785.26|5747.26|5786.07|5748.07|5785.26|5747.26|10
1606940030000|2020-12-02 20:13:50|5784.91|5746.91|5783.04|5745.04|5784.91|5746.91|5783.04|5745.04|10
1606940040000|2020-12-02 20:14:00|5782.5|5744.5|5781.09|5743.09|5782.5|5744.5|5781.09|5743.09|9
1606940050000|2020-12-02 20:14:10|5780.92|5742.92|5780.44|5742.44|5780.92|5742.92|5780.29|5742.29|10
1606940060000|2020-12-02 20:14:20|5780.46|5742.46|5780.36|5742.36|5780.62|5742.62|5780.02|5742.02|10
1606940070000|2020-12-02 20:14:30|5780.55|5742.55|5781.87|5743.87|5781.87|5743.87|5780.55|5742.55|10
1606940080000|2020-12-02 20:14:40|5782.55|5744.55|5782.89|5744.89|5783.11|5745.11|5782.55|5744.55|10
1606940090000|2020-12-02 20:14:50|5782.86|5744.86|5782.49|5744.49|5782.86|5744.86|5782.49|5744.49|9
1606940100000|2020-12-02 20:15:00|5782.53|5744.53|5781.97|5743.97|5782.7|5744.7|5781.97|5743.97|9
1606940110000|2020-12-02 20:15:10|5782|5744|5781.8|5743.8|5782.01|5744.01|5781.76|5743.76|9
1606940120000|2020-12-02 20:15:20|5781.6|5743.6|5781.88|5743.88|5781.88|5743.88|5781.6|5743.6|9
1606940130000|2020-12-02 20:15:30|5781.86|5743.86|5782.92|5744.92|5782.93|5744.93|5781.86|5743.86|10
1606940140000|2020-12-02 20:15:40|5783.27|5745.27|5784.81|5746.81|5784.81|5746.81|5783.27|5745.27|9
1606940150000|2020-12-02 20:15:50|5784.87|5746.87|5784.23|5746.23|5784.88|5746.88|5784.15|5746.15|7
1606940160000|2020-12-02 20:16:00|5784.3|5746.3|5782.15|5744.15|5784.3|5746.3|5782.15|5744.15|9
1606940170000|2020-12-02 20:16:10|5782.02|5744.02|5779.72|5741.72|5782.02|5744.02|5779.72|5741.72|10
1606940180000|2020-12-02 20:16:20|5779.64|5741.64|5779.7|5741.7|5779.88|5741.88|5779.47|5741.47|10
1606940190000|2020-12-02 20:16:30|5779.5|5741.5|5778.67|5740.67|5779.5|5741.5|5778.65|5740.65|8
1606940200000|2020-12-02 20:16:40|5778.68|5740.68|5778.65|5740.65|5778.68|5740.68|5778.51|5740.51|10
1606940210000|2020-12-02 20:16:50|5778.55|5740.55|5779.91|5741.91|5779.91|5741.91|5778.55|5740.55|9
1606940220000|2020-12-02 20:17:00|5779.89|5741.89|5780|5742|5780.3|5742.3|5779.89|5741.89|8
1606940230000|2020-12-02 20:17:10|5779.96|5741.96|5780.19|5742.19|5780.32|5742.32|5779.96|5741.96|8
1606940240000|2020-12-02 20:17:20|5780.38|5742.38|5781.4|5743.4|5781.4|5743.4|5780.37|5742.37|10
1606940250000|2020-12-02 20:17:30|5781.68|5743.68|5781.25|5743.25|5782.48|5744.48|5781.25|5743.25|10
1606940260000|2020-12-02 20:17:40|5781.1|5743.1|5780.07|5742.07|5781.1|5743.1|5780.07|5742.07|10
1606940270000|2020-12-02 20:17:50|5779.73|5741.73|5779.32|5741.32|5779.73|5741.73|5778.96|5740.96|10
1606940280000|2020-12-02 20:18:00|5779.36|5741.36|5778.69|5740.69|5779.36|5741.36|5778.54|5740.54|9
1606940290000|2020-12-02 20:18:10|5778.51|5740.51|5777.64|5739.64|5778.51|5740.51|5777.63|5739.63|9
1606940300000|2020-12-02 20:18:20|5777.46|5739.46|5776.86|5738.86|5777.46|5739.46|5776.86|5738.86|10
1606940310000|2020-12-02 20:18:30|5776.81|5738.81|5778.51|5740.51|5778.51|5740.51|5776.58|5738.58|10
1606940320000|2020-12-02 20:18:40|5778.67|5740.67|5780.04|5742.04|5780.06|5742.06|5778.67|5740.67|10
1606940330000|2020-12-02 20:18:50|5780.05|5742.05|5780.93|5742.93|5780.93|5742.93|5780.05|5742.05|10
1606940340000|2020-12-02 20:19:00|5780.9|5742.9|5779.97|5741.97|5780.9|5742.9|5779.97|5741.97|10
1606940350000|2020-12-02 20:19:10|5779.5|5741.5|5779.62|5741.62|5779.64|5741.64|5779.38|5741.38|10
1606940360000|2020-12-02 20:19:20|5779.65|5741.65|5779.53|5741.53|5779.8|5741.8|5779.44|5741.44|10
1606940370000|2020-12-02 20:19:30|5779.58|5741.58|5779.81|5741.81|5779.81|5741.81|5779.46|5741.46|10
1606940380000|2020-12-02 20:19:40|5779.89|5741.89|5781.26|5743.26|5781.26|5743.26|5779.5|5741.5|10
1606940390000|2020-12-02 20:19:50|5781.82|5743.82|5785.24|5747.24|5785.24|5747.24|5781.82|5743.82|10
1606940400000|2020-12-02 20:20:00|5785.85|5747.85|5786.2|5748.2|5787.13|5749.13|5785.85|5747.85|10
1606940410000|2020-12-02 20:20:10|5785.5|5747.5|5783.93|5745.93|5785.5|5747.5|5783.93|5745.93|10
1606940420000|2020-12-02 20:20:20|5783.85|5745.85|5783.22|5745.22|5784.07|5746.07|5783.22|5745.22|10
1606940430000|2020-12-02 20:20:30|5783.15|5745.15|5781.05|5743.05|5783.15|5745.15|5781.05|5743.05|10
1606940440000|2020-12-02 20:20:40|5780.85|5742.85|5779.84|5741.84|5780.85|5742.85|5779.84|5741.84|9
1606940450000|2020-12-02 20:20:50|5779.91|5741.91|5779.13|5741.13|5780.04|5742.04|5779.13|5741.13|10
1606940460000|2020-12-02 20:21:00|5779.1|5741.1|5779.63|5741.63|5779.63|5741.63|5779.04|5741.04|8
1606940470000|2020-12-02 20:21:10|5779.92|5741.92|5780.37|5742.37|5780.37|5742.37|5779.9|5741.9|10
1606940480000|2020-12-02 20:21:20|5780.23|5742.23|5779.97|5741.97|5780.23|5742.23|5779.81|5741.81|10
1606940490000|2020-12-02 20:21:30|5780.08|5742.08|5780.05|5742.05|5780.3|5742.3|5780.05|5742.05|9
1606940500000|2020-12-02 20:21:40|5780.07|5742.07|5780.02|5742.02|5780.15|5742.15|5779.89|5741.89|8
1606940510000|2020-12-02 20:21:50|5780.1|5742.1|5780.08|5742.08|5780.24|5742.24|5779.94|5741.94|10
1606940520000|2020-12-02 20:22:00|5780.11|5742.11|5778.92|5740.92|5780.11|5742.11|5778.92|5740.92|10
1606940530000|2020-12-02 20:22:10|5779.13|5741.13|5779.33|5741.33|5779.33|5741.33|5778.89|5740.89|10
1606940540000|2020-12-02 20:22:20|5779.49|5741.49|5779.69|5741.69|5779.78|5741.78|5779.47|5741.47|9
1606940550000|2020-12-02 20:22:30|5779.78|5741.78|5779.32|5741.32|5779.86|5741.86|5779.32|5741.32|8
1606940560000|2020-12-02 20:22:40|5779.19|5741.19|5779|5741|5779.23|5741.23|5778.79|5740.79|10
1606940570000|2020-12-02 20:22:50|5778.92|5740.92|5778.71|5740.71|5779.01|5741.01|5778.61|5740.61|10
1606940580000|2020-12-02 20:23:00|5778.65|5740.65|5778.78|5740.78|5778.78|5740.78|5778.42|5740.42|10
1606940590000|2020-12-02 20:23:10|5778.84|5740.84|5779.19|5741.19|5779.26|5741.26|5778.76|5740.76|10
1606940600000|2020-12-02 20:23:20|5779.22|5741.22|5779|5741|5779.22|5741.22|5779|5741|9
1606940610000|2020-12-02 20:23:30|5778.75|5740.75|5777.17|5739.17|5778.75|5740.75|5777.17|5739.17|9
1606940620000|2020-12-02 20:23:40|5777.25|5739.25|5777.25|5739.25|5777.31|5739.31|5777.05|5739.05|10
1606940630000|2020-12-02 20:23:50|5777.11|5739.11|5776.82|5738.82|5777.11|5739.11|5776.82|5738.82|9
1606940640000|2020-12-02 20:24:00|5776.69|5738.69|5776.48|5738.48|5776.69|5738.69|5776.14|5738.14|10
1606940650000|2020-12-02 20:24:10|5776.53|5738.53|5777.23|5739.23|5777.23|5739.23|5776.51|5738.51|8
1606940660000|2020-12-02 20:24:20|5777.31|5739.31|5778.42|5740.42|5778.42|5740.42|5777.31|5739.31|10
1606940670000|2020-12-02 20:24:30|5778.49|5740.49|5778.2|5740.2|5778.5|5740.5|5777.82|5739.82|10
1606940680000|2020-12-02 20:24:40|5777.98|5739.98|5778.14|5740.14|5778.25|5740.25|5777.98|5739.98|9
1606940690000|2020-12-02 20:24:50|5778.31|5740.31|5778.43|5740.43|5778.43|5740.43|5778.21|5740.21|10
1606940700000|2020-12-02 20:25:00|5778.51|5740.51|5778.82|5740.82|5778.84|5740.84|5778.51|5740.51|9
1606940710000|2020-12-02 20:25:10|5778.73|5740.73|5778.07|5740.07|5778.73|5740.73|5778.07|5740.07|9
1606940720000|2020-12-02 20:25:20|5778.1|5740.1|5778.1|5740.1|5778.1|5740.1|5777.98|5739.98|9
1606940730000|2020-12-02 20:25:30|5778.02|5740.02|5777.92|5739.92|5778.1|5740.1|5777.89|5739.89|10
1606940740000|2020-12-02 20:25:40|5777.95|5739.95|5777.85|5739.85|5778|5740|5777.72|5739.72|9
1606940750000|2020-12-02 20:25:50|5777.86|5739.86|5777.89|5739.89|5777.95|5739.95|5777.81|5739.81|8
1606940760000|2020-12-02 20:26:00|5777.96|5739.96|5780.61|5742.61|5780.61|5742.61|5777.96|5739.96|10
1606940770000|2020-12-02 20:26:10|5780.49|5742.49|5782.11|5744.11|5782.12|5744.12|5780.49|5742.49|10
1606940780000|2020-12-02 20:26:20|5782.6|5744.6|5783.19|5745.19|5783.19|5745.19|5782.6|5744.6|10
1606940790000|2020-12-02 20:26:30|5783.27|5745.27|5783.87|5745.87|5783.87|5745.87|5783.27|5745.27|10
1606940800000|2020-12-02 20:26:40|5783.99|5745.99|5785.43|5747.43|5785.43|5747.43|5783.99|5745.99|8
1606940810000|2020-12-02 20:26:50|5785.42|5747.42|5784.79|5746.79|5785.42|5747.42|5784.79|5746.79|10
1606940820000|2020-12-02 20:27:00|5784.72|5746.72|5783.25|5745.25|5784.72|5746.72|5783.25|5745.25|10
1606940830000|2020-12-02 20:27:10|5783.08|5745.08|5781.54|5743.54|5783.08|5745.08|5781.54|5743.54|9
1606940840000|2020-12-02 20:27:20|5781.19|5743.19|5778.45|5740.45|5781.19|5743.19|5778.45|5740.45|10
1606940850000|2020-12-02 20:27:30|5778.32|5740.32|5778.3|5740.3|5778.4|5740.4|5778.22|5740.22|9
1606940860000|2020-12-02 20:27:40|5778.1|5740.1|5778.72|5740.72|5778.72|5740.72|5777.98|5739.98|10
1606940870000|2020-12-02 20:27:50|5778.64|5740.64|5777.61|5739.61|5778.71|5740.71|5777.42|5739.42|10
1606940880000|2020-12-02 20:28:00|5777.6|5739.6|5777.8|5739.8|5777.8|5739.8|5777.52|5739.52|8
1606940890000|2020-12-02 20:28:10|5778.06|5740.06|5777.96|5739.96|5778.06|5740.06|5777.84|5739.84|7
1606940900000|2020-12-02 20:28:20|5778.03|5740.03|5779.27|5741.27|5779.27|5741.27|5778.03|5740.03|10
1606940910000|2020-12-02 20:28:30|5779.33|5741.33|5782.18|5744.18|5782.18|5744.18|5779.33|5741.33|10
1606940920000|2020-12-02 20:28:40|5782.6|5744.6|5783.17|5745.17|5783.17|5745.17|5782.46|5744.46|10
1606940930000|2020-12-02 20:28:50|5783.15|5745.15|5783.87|5745.87|5783.87|5745.87|5783.15|5745.15|9
1606940940000|2020-12-02 20:29:00|5783.91|5745.91|5785.49|5747.49|5785.49|5747.49|5783.91|5745.91|10
1606940950000|2020-12-02 20:29:10|5785.53|5747.53|5785.98|5747.98|5785.98|5747.98|5785.5|5747.5|10
1606940960000|2020-12-02 20:29:20|5786.06|5748.06|5787.12|5749.12|5787.12|5749.12|5786.06|5748.06|9
1606940970000|2020-12-02 20:29:30|5787.24|5749.24|5787.39|5749.39|5787.68|5749.68|5787.24|5749.24|10
1606940980000|2020-12-02 20:29:40|5787.44|5749.44|5786.14|5748.14|5787.52|5749.52|5786.14|5748.14|10
1606940990000|2020-12-02 20:29:50|5786.16|5748.16|5785.13|5747.13|5786.16|5748.16|5785.13|5747.13|10
1606941000000|2020-12-02 20:30:00|5785.45|5747.45|5785.5|5747.5|5785.5|5747.5|5785|5747|10
1606941010000|2020-12-02 20:30:10|5785.59|5747.59|5786.76|5748.76|5786.76|5748.76|5785.59|5747.59|10
1606941020000|2020-12-02 20:30:20|5787.33|5749.33|5788.73|5750.73|5788.73|5750.73|5787.33|5749.33|9
1606941030000|2020-12-02 20:30:30|5788.71|5750.71|5787.54|5749.54|5788.76|5750.76|5787.54|5749.54|9
1606941040000|2020-12-02 20:30:40|5787.47|5749.47|5785.45|5747.45|5787.47|5749.47|5785.34|5747.34|10
1606941050000|2020-12-02 20:30:50|5785.32|5747.32|5784.99|5746.99|5785.32|5747.32|5784.54|5746.54|9
1606941060000|2020-12-02 20:31:00|5785.03|5747.03|5785.89|5747.89|5785.89|5747.89|5785.03|5747.03|10
1606941070000|2020-12-02 20:31:10|5785.96|5747.96|5787.24|5749.24|5787.24|5749.24|5785.95|5747.95|10
1606941080000|2020-12-02 20:31:20|5787.32|5749.32|5787.74|5749.74|5788.04|5750.04|5787.32|5749.32|9
1606941090000|2020-12-02 20:31:30|5787.77|5749.77|5787.11|5749.11|5787.77|5749.77|5787.09|5749.09|10
1606941100000|2020-12-02 20:31:40|5787.18|5749.18|5787.45|5749.45|5787.45|5749.45|5787.05|5749.05|10
1606941110000|2020-12-02 20:31:50|5787.48|5749.48|5788.34|5750.34|5788.34|5750.34|5787.43|5749.43|10
1606941120000|2020-12-02 20:32:00|5788.43|5750.43|5788.41|5750.41|5788.64|5750.64|5788.34|5750.34|10
1606941130000|2020-12-02 20:32:10|5788.38|5750.38|5787.52|5749.52|5788.38|5750.38|5787.52|5749.52|9
1606941140000|2020-12-02 20:32:20|5787.58|5749.58|5788.03|5750.03|5788.25|5750.25|5787.58|5749.58|10
1606941150000|2020-12-02 20:32:30|5788|5750|5788.43|5750.43|5788.43|5750.43|5787.99|5749.99|10
1606941160000|2020-12-02 20:32:40|5788.62|5750.62|5788.87|5750.87|5788.98|5750.98|5788.41|5750.41|9
1606941170000|2020-12-02 20:32:50|5788.91|5750.91|5788.26|5750.26|5788.91|5750.91|5787.96|5749.96|8
1606941180000|2020-12-02 20:33:00|5788.19|5750.19|5788.42|5750.42|5788.42|5750.42|5788.18|5750.18|9
1606941190000|2020-12-02 20:33:10|5788.64|5750.64|5789.59|5751.59|5789.59|5751.59|5788.64|5750.64|9
1606941200000|2020-12-02 20:33:20|5789.68|5751.68|5790.7|5752.7|5790.76|5752.76|5789.68|5751.68|10
1606941210000|2020-12-02 20:33:30|5790.77|5752.77|5790.71|5752.71|5790.77|5752.77|5790.54|5752.54|8
1606941220000|2020-12-02 20:33:40|5790.68|5752.68|5790.89|5752.89|5790.91|5752.91|5790.5|5752.5|10
1606941230000|2020-12-02 20:33:50|5791.03|5753.03|5791.91|5753.91|5791.91|5753.91|5791.03|5753.03|10
1606941240000|2020-12-02 20:34:00|5792.05|5754.05|5792.03|5754.03|5792.53|5754.53|5792.03|5754.03|10
1606941250000|2020-12-02 20:34:10|5791.99|5753.99|5791.94|5753.94|5792.18|5754.18|5791.8|5753.8|9
1606941260000|2020-12-02 20:34:20|5791.89|5753.89|5791.4|5753.4|5791.98|5753.98|5791.4|5753.4|10
1606941270000|2020-12-02 20:34:30|5791.38|5753.38|5791.51|5753.51|5791.51|5753.51|5791.21|5753.21|9
1606941280000|2020-12-02 20:34:40|5791.32|5753.32|5791.45|5753.45|5791.48|5753.48|5791.03|5753.03|9
1606941290000|2020-12-02 20:34:50|5791.42|5753.42|5790.78|5752.78|5791.42|5753.42|5790.78|5752.78|10
1606941300000|2020-12-02 20:35:00|5790.67|5752.67|5790.29|5752.29|5790.79|5752.79|5790.29|5752.29|10
1606941310000|2020-12-02 20:35:10|5790.25|5752.25|5791.03|5753.03|5791.03|5753.03|5790.25|5752.25|10
1606941320000|2020-12-02 20:35:20|5791.08|5753.08|5792.36|5754.36|5792.36|5754.36|5791.08|5753.08|9
1606941330000|2020-12-02 20:35:30|5792.8|5754.8|5793.89|5755.89|5793.92|5755.92|5792.8|5754.8|10
1606941340000|2020-12-02 20:35:40|5794.17|5756.17|5796.75|5758.75|5796.75|5758.75|5794.17|5756.17|10
1606941350000|2020-12-02 20:35:50|5797.15|5759.15|5798.54|5760.54|5798.54|5760.54|5797.15|5759.15|10
1606941360000|2020-12-02 20:36:00|5798.91|5760.91|5800.23|5762.23|5800.23|5762.23|5798.91|5760.91|10
1606941370000|2020-12-02 20:36:10|5800.38|5762.38|5801.27|5763.27|5801.41|5763.41|5800.33|5762.33|10
1606941380000|2020-12-02 20:36:20|5801.26|5763.26|5800.92|5762.92|5801.26|5763.26|5800.92|5762.92|10
1606941390000|2020-12-02 20:36:30|5800.91|5762.91|5802.83|5764.83|5802.96|5764.96|5800.91|5762.91|9
1606941400000|2020-12-02 20:36:40|5802.6|5764.6|5803.48|5765.48|5803.8|5765.8|5802.6|5764.6|10
1606941410000|2020-12-02 20:36:50|5803.29|5765.29|5801.28|5763.28|5803.46|5765.46|5801.28|5763.28|10
1606941420000|2020-12-02 20:37:00|5800.76|5762.76|5801.84|5763.84|5801.84|5763.84|5800.76|5762.76|9
1606941430000|2020-12-02 20:37:10|5801.99|5763.99|5802.67|5764.67|5802.67|5764.67|5801.99|5763.99|7
1606941440000|2020-12-02 20:37:20|5802.92|5764.92|5804.62|5766.62|5804.62|5766.62|5802.92|5764.92|9
1606941450000|2020-12-02 20:37:30|5804.73|5766.73|5805.48|5767.48|5805.66|5767.66|5804.73|5766.73|9
1606941460000|2020-12-02 20:37:40|5805.46|5767.46|5806.07|5768.07|5806.22|5768.22|5805.46|5767.46|9
1606941470000|2020-12-02 20:37:50|5805.96|5767.96|5805.81|5767.81|5806.01|5768.01|5805.58|5767.58|8
1606941480000|2020-12-02 20:38:00|5806.26|5768.26|5806.33|5768.33|5806.47|5768.47|5806.13|5768.13|10
1606941490000|2020-12-02 20:38:10|5806.2|5768.2|5805.54|5767.54|5806.2|5768.2|5805.49|5767.49|9
1606941500000|2020-12-02 20:38:20|5805.45|5767.45|5806.65|5768.65|5806.65|5768.65|5805.45|5767.45|10
1606941510000|2020-12-02 20:38:30|5806.77|5768.77|5808.12|5770.12|5808.12|5770.12|5806.76|5768.76|10
1606941520000|2020-12-02 20:38:40|5808.59|5770.59|5809.71|5771.71|5809.71|5771.71|5808.59|5770.59|10
1606941530000|2020-12-02 20:38:50|5809.76|5771.76|5810.31|5772.31|5810.53|5772.53|5809.63|5771.63|10
1606941540000|2020-12-02 20:39:00|5810.38|5772.38|5809.46|5771.46|5810.39|5772.39|5809.46|5771.46|9
1606941550000|2020-12-02 20:39:10|5809.08|5771.08|5809.15|5771.15|5809.15|5771.15|5808.61|5770.61|9
1606941560000|2020-12-02 20:39:20|5809.31|5771.31|5810.91|5772.91|5811.03|5773.03|5809.31|5771.31|9
1606941570000|2020-12-02 20:39:30|5811.06|5773.06|5812.02|5774.02|5812.21|5774.21|5811.04|5773.04|10
1606941580000|2020-12-02 20:39:40|5812.24|5774.24|5813.28|5775.28|5813.92|5775.92|5812.24|5774.24|10
1606941590000|2020-12-02 20:39:50|5813.37|5775.37|5814.61|5776.61|5814.61|5776.61|5813.37|5775.37|10
1606941600000|2020-12-02 20:40:00|5814.5|5776.5|5814.02|5776.02|5814.5|5776.5|5814.02|5776.02|10
1606941610000|2020-12-02 20:40:10|5814.21|5776.21|5814.16|5776.16|5814.51|5776.51|5814.09|5776.09|10
1606941620000|2020-12-02 20:40:20|5814.13|5776.13|5815.3|5777.3|5815.3|5777.3|5814.13|5776.13|10
1606941630000|2020-12-02 20:40:30|5815.32|5777.32|5817.52|5779.52|5817.52|5779.52|5815.32|5777.32|10
1606941640000|2020-12-02 20:40:40|5817.82|5779.82|5819.41|5781.41|5819.41|5781.41|5817.82|5779.82|10
1606941650000|2020-12-02 20:40:50|5819.97|5781.97|5821.68|5783.68|5821.68|5783.68|5819.97|5781.97|10
1606941660000|2020-12-02 20:41:00|5821.52|5783.52|5822.16|5784.16|5822.16|5784.16|5821.45|5783.45|10
1606941670000|2020-12-02 20:41:10|5822.12|5784.12|5821.41|5783.41|5822.12|5784.12|5821.41|5783.41|10
1606941680000|2020-12-02 20:41:20|5821.22|5783.22|5819.3|5781.3|5821.22|5783.22|5819.3|5781.3|9
1606941690000|2020-12-02 20:41:30|5819.35|5781.35|5819.42|5781.42|5819.45|5781.45|5819.16|5781.16|10
1606941700000|2020-12-02 20:41:40|5819.67|5781.67|5820.81|5782.81|5820.81|5782.81|5819.67|5781.67|10
1606941710000|2020-12-02 20:41:50|5821.04|5783.04|5821.01|5783.01|5821.24|5783.24|5820.89|5782.89|9
1606941720000|2020-12-02 20:42:00|5820.92|5782.92|5821.58|5783.58|5821.89|5783.89|5820.92|5782.92|10
1606941730000|2020-12-02 20:42:10|5821.33|5783.33|5819.95|5781.95|5821.33|5783.33|5819.95|5781.95|10
1606941740000|2020-12-02 20:42:20|5820.09|5782.09|5819.52|5781.52|5820.09|5782.09|5818.91|5780.91|10
1606941750000|2020-12-02 20:42:30|5819.97|5781.97|5820.77|5782.77|5820.77|5782.77|5819.89|5781.89|10
1606941760000|2020-12-02 20:42:40|5820.67|5782.67|5820.6|5782.6|5820.78|5782.78|5820.4|5782.4|8
1606941770000|2020-12-02 20:42:50|5820.74|5782.74|5820.79|5782.79|5821.09|5783.09|5820.74|5782.74|9
1606941780000|2020-12-02 20:43:00|5820.89|5782.89|5820.2|5782.2|5820.96|5782.96|5820.19|5782.19|10
1606941790000|2020-12-02 20:43:10|5819.93|5781.93|5819.27|5781.27|5819.93|5781.93|5818.86|5780.86|9
1606941800000|2020-12-02 20:43:20|5819.26|5781.26|5819.34|5781.34|5819.39|5781.39|5819.23|5781.23|10
1606941810000|2020-12-02 20:43:30|5819.35|5781.35|5820.03|5782.03|5820.03|5782.03|5819.35|5781.35|10
1606941820000|2020-12-02 20:43:40|5820.17|5782.17|5820.7|5782.7|5820.7|5782.7|5820.17|5782.17|10
1606941830000|2020-12-02 20:43:50|5820.66|5782.66|5820.85|5782.85|5821.15|5783.15|5820.66|5782.66|9
1606941840000|2020-12-02 20:44:00|5820.82|5782.82|5820.62|5782.62|5820.82|5782.82|5820.39|5782.39|9
1606941850000|2020-12-02 20:44:10|5820.64|5782.64|5820.71|5782.71|5820.71|5782.71|5820.21|5782.21|9
1606941860000|2020-12-02 20:44:20|5820.68|5782.68|5819.88|5781.88|5820.68|5782.68|5819.48|5781.48|10
1606941870000|2020-12-02 20:44:30|5819.89|5781.89|5819.06|5781.06|5819.96|5781.96|5819.06|5781.06|10
1606941880000|2020-12-02 20:44:40|5819.07|5781.07|5818.17|5780.17|5819.07|5781.07|5818.17|5780.17|10
1606941890000|2020-12-02 20:44:50|5818.14|5780.14|5817.3|5779.3|5818.14|5780.14|5817.3|5779.3|10
1606941900000|2020-12-02 20:45:00|5816.92|5778.92|5816.39|5778.39|5816.93|5778.93|5816.15|5778.15|9
1606941910000|2020-12-02 20:45:10|5816.59|5778.59|5817.26|5779.26|5817.35|5779.35|5816.59|5778.59|10
1606941920000|2020-12-02 20:45:20|5817.32|5779.32|5817.72|5779.72|5817.72|5779.72|5817.23|5779.23|10
1606941930000|2020-12-02 20:45:30|5817.85|5779.85|5818.04|5780.04|5818.07|5780.07|5817.58|5779.58|10
1606941940000|2020-12-02 20:45:40|5817.8|5779.8|5817.77|5779.77|5817.89|5779.89|5817.69|5779.69|10
1606941950000|2020-12-02 20:45:50|5817.82|5779.82|5818.1|5780.1|5818.1|5780.1|5817.51|5779.51|10
1606941960000|2020-12-02 20:46:00|5818.13|5780.13|5817.59|5779.59|5818.18|5780.18|5817.56|5779.56|9
1606941970000|2020-12-02 20:46:10|5817.53|5779.53|5817.36|5779.36|5817.59|5779.59|5817.36|5779.36|9
1606941980000|2020-12-02 20:46:20|5817.34|5779.34|5816.76|5778.76|5817.34|5779.34|5816.76|5778.76|8
1606941990000|2020-12-02 20:46:30|5816.73|5778.73|5816.63|5778.63|5816.73|5778.73|5816.33|5778.33|10
1606942000000|2020-12-02 20:46:40|5816.6|5778.6|5816.41|5778.41|5816.67|5778.67|5816.41|5778.41|10
1606942010000|2020-12-02 20:46:50|5816.39|5778.39|5816.91|5778.91|5816.93|5778.93|5816.39|5778.39|10
1606942020000|2020-12-02 20:47:00|5816.95|5778.95|5816.96|5778.96|5817.02|5779.02|5816.74|5778.74|10
1606942030000|2020-12-02 20:47:10|5816.91|5778.91|5816.95|5778.95|5816.97|5778.97|5816.88|5778.88|9
1606942040000|2020-12-02 20:47:20|5817.15|5779.15|5817.46|5779.46|5817.46|5779.46|5817.06|5779.06|10
1606942050000|2020-12-02 20:47:30|5817.54|5779.54|5817.27|5779.27|5817.59|5779.59|5817.27|5779.27|10
1606942060000|2020-12-02 20:47:40|5816.94|5778.94|5814.75|5776.75|5816.94|5778.94|5814.75|5776.75|9
1606942070000|2020-12-02 20:47:50|5814.07|5776.07|5812.37|5774.37|5814.13|5776.13|5812.31|5774.31|10
1606942080000|2020-12-02 20:48:00|5812.55|5774.55|5811.76|5773.76|5812.68|5774.68|5811.76|5773.76|10
1606942090000|2020-12-02 20:48:10|5811.74|5773.74|5808.76|5770.76|5811.74|5773.74|5808.73|5770.73|10
1606942100000|2020-12-02 20:48:20|5808.06|5770.06|5805.31|5767.31|5808.06|5770.06|5805.22|5767.22|10
1606942110000|2020-12-02 20:48:30|5804.86|5766.86|5805.18|5767.18|5805.18|5767.18|5804.3|5766.3|10
1606942120000|2020-12-02 20:48:40|5804.98|5766.98|5804.7|5766.7|5805.17|5767.17|5804.61|5766.61|10
1606942130000|2020-12-02 20:48:50|5804.82|5766.82|5806.17|5768.17|5806.17|5768.17|5804.82|5766.82|10
1606942140000|2020-12-02 20:49:00|5806.58|5768.58|5807.77|5769.77|5807.77|5769.77|5806.58|5768.58|10
1606942150000|2020-12-02 20:49:10|5807.72|5769.72|5807.95|5769.95|5807.95|5769.95|5807.64|5769.64|10
1606942160000|2020-12-02 20:49:20|5808.03|5770.03|5808.61|5770.61|5808.61|5770.61|5808.03|5770.03|10
1606942170000|2020-12-02 20:49:30|5808.53|5770.53|5808.53|5770.53|5808.59|5770.59|5808.45|5770.45|10
1606942180000|2020-12-02 20:49:40|5808.51|5770.51|5808.73|5770.73|5808.73|5770.73|5808.34|5770.34|10
1606942190000|2020-12-02 20:49:50|5808.94|5770.94|5809.08|5771.08|5809.24|5771.24|5808.91|5770.91|10
1606942200000|2020-12-02 20:50:00|5809.1|5771.1|5808.86|5770.86|5809.11|5771.11|5808.81|5770.81|9
1606942210000|2020-12-02 20:50:10|5808.83|5770.83|5808.54|5770.54|5808.86|5770.86|5808.54|5770.54|9
1606942220000|2020-12-02 20:50:20|5808.53|5770.53|5808.56|5770.56|5808.7|5770.7|5808.48|5770.48|9
1606942230000|2020-12-02 20:50:30|5808.54|5770.54|5807.81|5769.81|5808.54|5770.54|5807.81|5769.81|10
1606942240000|2020-12-02 20:50:40|5807.74|5769.74|5807.53|5769.53|5807.74|5769.74|5807.52|5769.52|9
1606942250000|2020-12-02 20:50:50|5807.61|5769.61|5807.94|5769.94|5807.94|5769.94|5807.52|5769.52|10
1606942260000|2020-12-02 20:51:00|5808.21|5770.21|5807.43|5769.43|5808.49|5770.49|5807.43|5769.43|10
1606942270000|2020-12-02 20:51:10|5807.38|5769.38|5806.87|5768.87|5807.38|5769.38|5806.86|5768.86|10
1606942280000|2020-12-02 20:51:20|5806.75|5768.75|5806.38|5768.38|5806.81|5768.81|5806.23|5768.23|10
1606942290000|2020-12-02 20:51:30|5806.46|5768.46|5803.91|5765.91|5806.46|5768.46|5803.91|5765.91|10
1606942300000|2020-12-02 20:51:40|5803.83|5765.83|5802.4|5764.4|5803.83|5765.83|5802.4|5764.4|10
1606942310000|2020-12-02 20:51:50|5802.34|5764.34|5801.28|5763.28|5802.34|5764.34|5801.28|5763.28|10
1606942320000|2020-12-02 20:52:00|5801.34|5763.34|5801.47|5763.47|5801.89|5763.89|5801.34|5763.34|10
1606942330000|2020-12-02 20:52:10|5801.31|5763.31|5799.72|5761.72|5801.31|5763.31|5799.72|5761.72|10
1606942340000|2020-12-02 20:52:20|5799.4|5761.4|5798.65|5760.65|5799.4|5761.4|5798.65|5760.65|9
1606942350000|2020-12-02 20:52:30|5798.53|5760.53|5797.69|5759.69|5798.53|5760.53|5797.69|5759.69|10
1606942360000|2020-12-02 20:52:40|5797.55|5759.55|5796.71|5758.71|5797.55|5759.55|5796.27|5758.27|9
1606942370000|2020-12-02 20:52:50|5796.76|5758.76|5796.56|5758.56|5796.78|5758.78|5796.44|5758.44|10
1606942380000|2020-12-02 20:53:00|5796.54|5758.54|5796.09|5758.09|5796.59|5758.59|5796.09|5758.09|9
1606942390000|2020-12-02 20:53:10|5796.1|5758.1|5796.38|5758.38|5796.38|5758.38|5796.02|5758.02|10
1606942400000|2020-12-02 20:53:20|5796.4|5758.4|5797.1|5759.1|5797.1|5759.1|5796.4|5758.4|10
1606942410000|2020-12-02 20:53:30|5797.21|5759.21|5797.92|5759.92|5797.92|5759.92|5797.16|5759.16|10
1606942420000|2020-12-02 20:53:40|5797.76|5759.76|5799.42|5761.42|5799.42|5761.42|5797.76|5759.76|8
1606942430000|2020-12-02 20:53:50|5799.5|5761.5|5800.51|5762.51|5800.51|5762.51|5799.5|5761.5|9
1606942440000|2020-12-02 20:54:00|5800.49|5762.49|5800.29|5762.29|5800.54|5762.54|5800.05|5762.05|9
1606942450000|2020-12-02 20:54:10|5800.28|5762.28|5800.68|5762.68|5800.86|5762.86|5800.28|5762.28|9
1606942460000|2020-12-02 20:54:20|5800.67|5762.67|5801.02|5763.02|5801.02|5763.02|5800.59|5762.59|10
1606942470000|2020-12-02 20:54:30|5801.23|5763.23|5801.88|5763.88|5801.88|5763.88|5801.23|5763.23|10
1606942480000|2020-12-02 20:54:40|5801.95|5763.95|5802.68|5764.68|5803.04|5765.04|5801.95|5763.95|10
1606942490000|2020-12-02 20:54:50|5802.63|5764.63|5802.41|5764.41|5802.75|5764.75|5802.41|5764.41|10
1606942500000|2020-12-02 20:55:00|5802.4|5764.4|5801.96|5763.96|5802.42|5764.42|5801.93|5763.93|10
1606942510000|2020-12-02 20:55:10|5801.85|5763.85|5801.47|5763.47|5801.85|5763.85|5801.47|5763.47|10
1606942520000|2020-12-02 20:55:20|5801.38|5763.38|5801.49|5763.49|5801.49|5763.49|5801.09|5763.09|10
1606942530000|2020-12-02 20:55:30|5801.51|5763.51|5801.91|5763.91|5802.12|5764.12|5801.51|5763.51|9
1606942540000|2020-12-02 20:55:40|5801.84|5763.84|5802.43|5764.43|5802.52|5764.52|5801.81|5763.81|9
1606942550000|2020-12-02 20:55:50|5802.47|5764.47|5804.97|5766.97|5804.97|5766.97|5802.47|5764.47|10
1606942560000|2020-12-02 20:56:00|5805.11|5767.11|5805.5|5767.5|5805.51|5767.51|5805.11|5767.11|10
1606942570000|2020-12-02 20:56:10|5805.56|5767.56|5805.61|5767.61|5806.32|5768.32|5805.55|5767.55|10
1606942580000|2020-12-02 20:56:20|5805.17|5767.17|5804.3|5766.3|5805.17|5767.17|5804.13|5766.13|10
1606942590000|2020-12-02 20:56:30|5804.29|5766.29|5805.44|5767.44|5805.56|5767.56|5804.29|5766.29|9
1606942600000|2020-12-02 20:56:40|5805.53|5767.53|5806.23|5768.23|5806.23|5768.23|5805.47|5767.47|9
1606942610000|2020-12-02 20:56:50|5806.2|5768.2|5806.18|5768.18|5806.3|5768.3|5806.18|5768.18|8
1606942620000|2020-12-02 20:57:00|5805.98|5767.98|5804.73|5766.73|5805.98|5767.98|5804.73|5766.73|9
1606942630000|2020-12-02 20:57:10|5804.71|5766.71|5804.48|5766.48|5804.71|5766.71|5804.41|5766.41|9
1606942640000|2020-12-02 20:57:20|5804.46|5766.46|5804.77|5766.77|5804.83|5766.83|5804.23|5766.23|9
1606942650000|2020-12-02 20:57:30|5804.84|5766.84|5805.29|5767.29|5805.49|5767.49|5804.76|5766.76|9
1606942660000|2020-12-02 20:57:40|5805.24|5767.24|5805.37|5767.37|5805.48|5767.48|5805.24|5767.24|9
1606942670000|2020-12-02 20:57:50|5805.28|5767.28|5805.09|5767.09|5805.3|5767.3|5805.04|5767.04|9
1606942680000|2020-12-02 20:58:00|5805.1|5767.1|5805.72|5767.72|5806.17|5768.17|5805.1|5767.1|10
1606942690000|2020-12-02 20:58:10|5805.73|5767.73|5805.6|5767.6|5805.74|5767.74|5805.45|5767.45|8
1606942700000|2020-12-02 20:58:20|5805.56|5767.56|5805.39|5767.39|5805.8|5767.8|5805.39|5767.39|9
1606942710000|2020-12-02 20:58:30|5805.33|5767.33|5804.09|5766.09|5805.33|5767.33|5804.09|5766.09|10
1606942720000|2020-12-02 20:58:40|5803.81|5765.81|5803.56|5765.56|5803.81|5765.81|5803.42|5765.42|10
1606942730000|2020-12-02 20:58:50|5803.6|5765.6|5804.04|5766.04|5804.13|5766.13|5803.6|5765.6|9
1606942740000|2020-12-02 20:59:00|5804.06|5766.06|5804.26|5766.26|5804.26|5766.26|5804.06|5766.06|10
1606942750000|2020-12-02 20:59:10|5804.27|5766.27|5802.84|5764.84|5804.27|5766.27|5802.84|5764.84|10
1606942760000|2020-12-02 20:59:20|5802.65|5764.65|5800.27|5762.27|5802.65|5764.65|5800.27|5762.27|10
1606942770000|2020-12-02 20:59:30|5800.2|5762.2|5800.33|5762.33|5800.51|5762.51|5799.73|5761.73|10
1606942780000|2020-12-02 20:59:40|5800.48|5762.48|5799.79|5761.79|5800.48|5762.48|5799.79|5761.79|8
1606942790000|2020-12-02 20:59:50|5799.45|5761.45|5798.71|5760.71|5799.45|5761.45|5798.71|5760.71|9
1606942800000|2020-12-02 21:00:00|5798.7|5760.7|5798.39|5760.39|5798.89|5760.89|5798.23|5760.23|8
1606942810000|2020-12-02 21:00:10|5798.54|5760.54|5800.23|5762.23|5800.23|5762.23|5798.54|5760.54|10
1606942820000|2020-12-02 21:00:20|5800.31|5762.31|5801.64|5763.64|5801.64|5763.64|5800.31|5762.31|10
1606942830000|2020-12-02 21:00:30|5801.69|5763.69|5800.53|5762.53|5801.85|5763.85|5800.51|5762.51|10
1606942840000|2020-12-02 21:00:40|5800.47|5762.47|5800.88|5762.88|5800.88|5762.88|5799.97|5761.97|9
1606942850000|2020-12-02 21:00:50|5801.08|5763.08|5801.53|5763.53|5801.53|5763.53|5801.08|5763.08|10
1606942860000|2020-12-02 21:01:00|5801.58|5763.58|5803.11|5765.11|5803.11|5765.11|5801.58|5763.58|10
1606942870000|2020-12-02 21:01:10|5803.19|5765.19|5802.84|5764.84|5803.19|5765.19|5802.84|5764.84|9
1606942880000|2020-12-02 21:01:20|5802.88|5764.88|5803.05|5765.05|5803.13|5765.13|5802.85|5764.85|9
1606942890000|2020-12-02 21:01:30|5802.96|5764.96|5803.02|5765.02|5803.07|5765.07|5802.89|5764.89|9
1606942900000|2020-12-02 21:01:40|5802.96|5764.96|5803.26|5765.26|5803.31|5765.31|5802.96|5764.96|10
1606942910000|2020-12-02 21:01:50|5803.38|5765.38|5804.24|5766.24|5804.7|5766.7|5803.38|5765.38|9
1606942920000|2020-12-02 21:02:00|5804.31|5766.31|5804.29|5766.29|5804.46|5766.46|5804.21|5766.21|10
1606942930000|2020-12-02 21:02:10|5804.36|5766.36|5804.5|5766.5|5804.85|5766.85|5804.36|5766.36|10
1606942940000|2020-12-02 21:02:20|5804.36|5766.36|5804.43|5766.43|5804.63|5766.63|5804.31|5766.31|10
1606942950000|2020-12-02 21:02:30|5804.52|5766.52|5804.42|5766.42|5804.63|5766.63|5804.29|5766.29|10
1606942960000|2020-12-02 21:02:40|5804.44|5766.44|5804.6|5766.6|5804.6|5766.6|5804.3|5766.3|9
1606942970000|2020-12-02 21:02:50|5804.65|5766.65|5805.04|5767.04|5805.13|5767.13|5804.65|5766.65|10
1606942980000|2020-12-02 21:03:00|5805.16|5767.16|5805.05|5767.05|5805.35|5767.35|5805|5767|10
1606942990000|2020-12-02 21:03:10|5805.03|5767.03|5804.92|5766.92|5805.03|5767.03|5804.69|5766.69|9
1606943000000|2020-12-02 21:03:20|5804.94|5766.94|5805.36|5767.36|5805.36|5767.36|5804.94|5766.94|10
1606943010000|2020-12-02 21:03:30|5805.18|5767.18|5806.56|5768.56|5806.56|5768.56|5805.18|5767.18|10
1606943020000|2020-12-02 21:03:40|5806.77|5768.77|5807.75|5769.75|5808.04|5770.04|5806.77|5768.77|10
1606943030000|2020-12-02 21:03:50|5807.69|5769.69|5808.21|5770.21|5808.21|5770.21|5807.67|5769.67|10
1606943040000|2020-12-02 21:04:00|5808.33|5770.33|5809.12|5771.12|5809.12|5771.12|5808.33|5770.33|10
1606943050000|2020-12-02 21:04:10|5809.11|5771.11|5810.5|5772.5|5810.85|5772.85|5809.11|5771.11|10
1606943060000|2020-12-02 21:04:20|5810.46|5772.46|5810.56|5772.56|5810.72|5772.72|5810.33|5772.33|10
1606943070000|2020-12-02 21:04:30|5810.34|5772.34|5810.7|5772.7|5810.7|5772.7|5810.27|5772.27|9
1606943080000|2020-12-02 21:04:40|5810.83|5772.83|5811.4|5773.4|5811.4|5773.4|5810.83|5772.83|9
1606943090000|2020-12-02 21:04:50|5811.41|5773.41|5811.46|5773.46|5811.63|5773.63|5811.37|5773.37|10
1606943100000|2020-12-02 21:05:00|5811.35|5773.35|5810.67|5772.67|5811.43|5773.43|5810.67|5772.67|10
1606943110000|2020-12-02 21:05:10|5810.4|5772.4|5810.29|5772.29|5810.4|5772.4|5810.15|5772.15|10
1606943120000|2020-12-02 21:05:20|5810.18|5772.18|5810.09|5772.09|5810.31|5772.31|5810|5772|10
1606943130000|2020-12-02 21:05:30|5809.96|5771.96|5810.76|5772.76|5810.87|5772.87|5809.6|5771.6|10
1606943140000|2020-12-02 21:05:40|5811.01|5773.01|5812.52|5774.52|5812.52|5774.52|5811.01|5773.01|10
1606943150000|2020-12-02 21:05:50|5812.5|5774.5|5812.49|5774.49|5812.8|5774.8|5812.49|5774.49|10
1606943160000|2020-12-02 21:06:00|5812.46|5774.46|5812.77|5774.77|5812.77|5774.77|5812.35|5774.35|10
1606943170000|2020-12-02 21:06:10|5812.78|5774.78|5813.82|5775.82|5813.84|5775.84|5812.7|5774.7|9
1606943180000|2020-12-02 21:06:20|5814.22|5776.22|5815.85|5777.85|5815.85|5777.85|5814.22|5776.22|10
1606943190000|2020-12-02 21:06:30|5816.03|5778.03|5816.93|5778.93|5816.93|5778.93|5816.03|5778.03|10
1606943200000|2020-12-02 21:06:40|5816.98|5778.98|5818.05|5780.05|5818.05|5780.05|5816.98|5778.98|10
1606943210000|2020-12-02 21:06:50|5817.84|5779.84|5817.66|5779.66|5818.07|5780.07|5817.66|5779.66|9
1606943220000|2020-12-02 21:07:00|5817.57|5779.57|5817.59|5779.59|5817.73|5779.73|5817.54|5779.54|9
1606943230000|2020-12-02 21:07:10|5817.51|5779.51|5817.23|5779.23|5817.55|5779.55|5817.2|5779.2|10
1606943240000|2020-12-02 21:07:20|5817.12|5779.12|5817.13|5779.13|5817.13|5779.13|5816.89|5778.89|8
1606943250000|2020-12-02 21:07:30|5817.06|5779.06|5817.16|5779.16|5817.16|5779.16|5816.96|5778.96|10
1606943260000|2020-12-02 21:07:40|5817.24|5779.24|5818.01|5780.01|5818.38|5780.38|5817.24|5779.24|10
1606943270000|2020-12-02 21:07:50|5818.33|5780.33|5819.15|5781.15|5819.15|5781.15|5818.33|5780.33|10
1606943280000|2020-12-02 21:08:00|5818.81|5780.81|5818.48|5780.48|5818.98|5780.98|5818.48|5780.48|9
1606943290000|2020-12-02 21:08:10|5817.88|5779.88|5816.86|5778.86|5817.88|5779.88|5816.71|5778.71|10
1606943300000|2020-12-02 21:08:20|5816.84|5778.84|5815.12|5777.12|5816.84|5778.84|5815.09|5777.09|10
1606943310000|2020-12-02 21:08:30|5815.09|5777.09|5815.42|5777.42|5815.46|5777.46|5815.09|5777.09|10
1606943320000|2020-12-02 21:08:40|5815.52|5777.52|5816.05|5778.05|5816.05|5778.05|5815.45|5777.45|10
1606943330000|2020-12-02 21:08:50|5815.74|5777.74|5814.76|5776.76|5815.77|5777.77|5814.76|5776.76|10
1606943340000|2020-12-02 21:09:00|5814.69|5776.69|5814.47|5776.47|5814.69|5776.69|5814.13|5776.13|10
1606943350000|2020-12-02 21:09:10|5814.6|5776.6|5815.02|5777.02|5815.12|5777.12|5814.6|5776.6|9
1606943360000|2020-12-02 21:09:20|5815.12|5777.12|5813.97|5775.97|5815.12|5777.12|5813.86|5775.86|9
1606943370000|2020-12-02 21:09:30|5814.3|5776.3|5814.42|5776.42|5814.65|5776.65|5814.18|5776.18|9
1606943380000|2020-12-02 21:09:40|5814.45|5776.45|5813.66|5775.66|5814.45|5776.45|5813.66|5775.66|9
1606943390000|2020-12-02 21:09:50|5813.55|5775.55|5813.75|5775.75|5813.86|5775.86|5813.38|5775.38|9
1606943400000|2020-12-02 21:10:00|5813.84|5775.84|5813.7|5775.7|5814.12|5776.12|5813.7|5775.7|10
1606943410000|2020-12-02 21:10:10|5813.78|5775.78|5812.86|5774.86|5813.78|5775.78|5812.86|5774.86|8
1606943420000|2020-12-02 21:10:20|5813.02|5775.02|5811.83|5773.83|5813.02|5775.02|5811.82|5773.82|10
1606943430000|2020-12-02 21:10:30|5811.81|5773.81|5809.38|5771.38|5811.81|5773.81|5809.38|5771.38|10
1606943440000|2020-12-02 21:10:40|5809.48|5771.48|5803.95|5765.95|5809.48|5771.48|5803.95|5765.95|10
1606943450000|2020-12-02 21:10:50|5803.66|5765.66|5801.95|5763.95|5803.66|5765.66|5801.82|5763.82|9
1606943460000|2020-12-02 21:11:00|5802.32|5764.32|5802.64|5764.64|5803.19|5765.19|5802.07|5764.07|10
1606943470000|2020-12-02 21:11:10|5801.98|5763.98|5799.21|5761.21|5801.99|5763.99|5799.21|5761.21|10
1606943480000|2020-12-02 21:11:20|5798.74|5760.74|5797.71|5759.71|5798.84|5760.84|5797.71|5759.71|9
1606943490000|2020-12-02 21:11:30|5797.57|5759.57|5796.22|5758.22|5797.8|5759.8|5796.22|5758.22|10
1606943500000|2020-12-02 21:11:40|5796.24|5758.24|5794.14|5756.14|5796.24|5758.24|5793.92|5755.92|10
1606943510000|2020-12-02 21:11:50|5794.12|5756.12|5792.27|5754.27|5794.12|5756.12|5792.27|5754.27|10
1606943520000|2020-12-02 21:12:00|5792.69|5754.69|5793.88|5755.88|5793.88|5755.88|5792.67|5754.67|10
1606943530000|2020-12-02 21:12:10|5793.81|5755.81|5794.28|5756.28|5794.52|5756.52|5793.81|5755.81|10
1606943540000|2020-12-02 21:12:20|5794.09|5756.09|5794.3|5756.3|5794.33|5756.33|5794.01|5756.01|10
1606943550000|2020-12-02 21:12:30|5794.36|5756.36|5795.12|5757.12|5795.12|5757.12|5794.26|5756.26|10
1606943560000|2020-12-02 21:12:40|5795.27|5757.27|5795.74|5757.74|5795.82|5757.82|5795.27|5757.27|10
1606943570000|2020-12-02 21:12:50|5795.93|5757.93|5796.24|5758.24|5796.24|5758.24|5795.83|5757.83|10
1606943580000|2020-12-02 21:13:00|5796.22|5758.22|5794.94|5756.94|5796.3|5758.3|5794.94|5756.94|10
1606943590000|2020-12-02 21:13:10|5794.99|5756.99|5793.61|5755.61|5794.99|5756.99|5793.41|5755.41|10
1606943600000|2020-12-02 21:13:20|5793.56|5755.56|5792.64|5754.64|5793.74|5755.74|5792.47|5754.47|10
1606943610000|2020-12-02 21:13:30|5791.89|5753.89|5792|5754|5792.08|5754.08|5791.72|5753.72|9
1606943620000|2020-12-02 21:13:40|5791.75|5753.75|5790.65|5752.65|5791.75|5753.75|5790.65|5752.65|8
1606943630000|2020-12-02 21:13:50|5790.41|5752.41|5788.85|5750.85|5790.41|5752.41|5788.85|5750.85|10
1606943640000|2020-12-02 21:14:00|5788.84|5750.84|5787.7|5749.7|5788.84|5750.84|5787.7|5749.7|10
1606943650000|2020-12-02 21:14:10|5787.68|5749.68|5789.55|5751.55|5789.55|5751.55|5787.39|5749.39|10
1606943660000|2020-12-02 21:14:20|5789.8|5751.8|5791.16|5753.16|5791.17|5753.17|5789.8|5751.8|9
1606943670000|2020-12-02 21:14:30|5791.06|5753.06|5791.63|5753.63|5791.96|5753.96|5791.03|5753.03|10
1606943680000|2020-12-02 21:14:40|5791.62|5753.62|5792.71|5754.71|5792.71|5754.71|5791.53|5753.53|10
1606943690000|2020-12-02 21:14:50|5792.8|5754.8|5793.48|5755.48|5793.51|5755.51|5792.8|5754.8|10
1606943700000|2020-12-02 21:15:00|5793.56|5755.56|5792.97|5754.97|5793.56|5755.56|5792.91|5754.91|9
1606943710000|2020-12-02 21:15:10|5792.99|5754.99|5791.93|5753.93|5792.99|5754.99|5791.93|5753.93|10
1606943720000|2020-12-02 21:15:20|5791.88|5753.88|5791.35|5753.35|5791.92|5753.92|5791.35|5753.35|10
1606943730000|2020-12-02 21:15:30|5791.37|5753.37|5791.7|5753.7|5791.7|5753.7|5791.04|5753.04|10
1606943740000|2020-12-02 21:15:40|5791.81|5753.81|5792.04|5754.04|5792.05|5754.05|5791.79|5753.79|10
1606943750000|2020-12-02 21:15:50|5792|5754|5792.82|5754.82|5792.94|5754.94|5792|5754|9
1606943760000|2020-12-02 21:16:00|5792.93|5754.93|5793.41|5755.41|5793.59|5755.59|5792.84|5754.84|9
1606943770000|2020-12-02 21:16:10|5793.35|5755.35|5792.79|5754.79|5793.35|5755.35|5792.79|5754.79|9
1606943780000|2020-12-02 21:16:20|5792.83|5754.83|5792.81|5754.81|5793.01|5755.01|5792.8|5754.8|9
1606943790000|2020-12-02 21:16:30|5792.88|5754.88|5792.88|5754.88|5792.93|5754.93|5792.7|5754.7|10
1606943800000|2020-12-02 21:16:40|5792.92|5754.92|5792.57|5754.57|5792.92|5754.92|5792.45|5754.45|10
1606943810000|2020-12-02 21:16:50|5792.58|5754.58|5792.41|5754.41|5792.61|5754.61|5792.41|5754.41|10
1606943820000|2020-12-02 21:17:00|5792.44|5754.44|5791.96|5753.96|5792.56|5754.56|5791.96|5753.96|9
1606943830000|2020-12-02 21:17:10|5791.88|5753.88|5792.19|5754.19|5792.24|5754.24|5791.88|5753.88|10
1606943840000|2020-12-02 21:17:20|5792.08|5754.08|5792.58|5754.58|5792.58|5754.58|5792.08|5754.08|10
1606943850000|2020-12-02 21:17:30|5792.73|5754.73|5792.59|5754.59|5792.77|5754.77|5792.59|5754.59|8
1606943860000|2020-12-02 21:17:40|5792.52|5754.52|5792.57|5754.57|5792.59|5754.59|5792.33|5754.33|10
1606943870000|2020-12-02 21:17:50|5792.68|5754.68|5792.88|5754.88|5792.88|5754.88|5792.37|5754.37|10
1606943880000|2020-12-02 21:18:00|5792.92|5754.92|5794.29|5756.29|5794.29|5756.29|5792.92|5754.92|10
1606943890000|2020-12-02 21:18:10|5794.68|5756.68|5794.71|5756.71|5794.83|5756.83|5794.52|5756.52|10
1606943900000|2020-12-02 21:18:20|5794.62|5756.62|5794.35|5756.35|5794.62|5756.62|5794.35|5756.35|8
1606943910000|2020-12-02 21:18:30|5794.32|5756.32|5794.44|5756.44|5794.7|5756.7|5794.32|5756.32|9
1606943920000|2020-12-02 21:18:40|5794.39|5756.39|5794.47|5756.47|5794.47|5756.47|5794.31|5756.31|9
1606943930000|2020-12-02 21:18:50|5794.41|5756.41|5794.39|5756.39|5794.48|5756.48|5794.3|5756.3|9
1606943940000|2020-12-02 21:19:00|5794.35|5756.35|5794.93|5756.93|5794.93|5756.93|5794.35|5756.35|8
1606943950000|2020-12-02 21:19:10|5795.22|5757.22|5795.14|5757.14|5795.22|5757.22|5794.91|5756.91|10
1606943960000|2020-12-02 21:19:20|5794.97|5756.97|5795.14|5757.14|5795.14|5757.14|5794.96|5756.96|9
1606943970000|2020-12-02 21:19:30|5795.31|5757.31|5796.07|5758.07|5796.1|5758.1|5795.29|5757.29|10
1606943980000|2020-12-02 21:19:40|5796.06|5758.06|5795.12|5757.12|5796.1|5758.1|5795.12|5757.12|10
1606943990000|2020-12-02 21:19:50|5794.94|5756.94|5793.13|5755.13|5794.94|5756.94|5793.13|5755.13|10
1606944000000|2020-12-02 21:20:00|5793.1|5755.1|5791.29|5753.29|5793.1|5755.1|5791.29|5753.29|10
1606944010000|2020-12-02 21:20:10|5791.26|5753.26|5790.6|5752.6|5791.26|5753.26|5790.32|5752.32|10
1606944020000|2020-12-02 21:20:20|5790.52|5752.52|5789.92|5751.92|5790.64|5752.64|5789.74|5751.74|10
1606944030000|2020-12-02 21:20:30|5789.32|5751.32|5787.78|5749.78|5789.32|5751.32|5787.78|5749.78|10
1606944040000|2020-12-02 21:20:40|5787.53|5749.53|5787.7|5749.7|5787.95|5749.95|5787.53|5749.53|9
1606944050000|2020-12-02 21:20:50|5787.88|5749.88|5787.97|5749.97|5788.03|5750.03|5787.88|5749.88|10
1606944060000|2020-12-02 21:21:00|5787.88|5749.88|5787.28|5749.28|5787.88|5749.88|5787.28|5749.28|9
1606944070000|2020-12-02 21:21:10|5787.24|5749.24|5786.46|5748.46|5787.24|5749.24|5786.46|5748.46|9
1606944080000|2020-12-02 21:21:20|5786.05|5748.05|5784.86|5746.86|5786.05|5748.05|5784.86|5746.86|9
1606944090000|2020-12-02 21:21:30|5784.8|5746.8|5786.47|5748.47|5786.47|5748.47|5784.64|5746.64|10
1606944100000|2020-12-02 21:21:40|5786.89|5748.89|5789.1|5751.1|5789.11|5751.11|5786.89|5748.89|10
1606944110000|2020-12-02 21:21:50|5789.12|5751.12|5790.72|5752.72|5790.77|5752.77|5789.12|5751.12|10
1606944120000|2020-12-02 21:22:00|5790.78|5752.78|5792.67|5754.67|5792.67|5754.67|5790.78|5752.78|10
1606944130000|2020-12-02 21:22:10|5792.73|5754.73|5790.94|5752.94|5792.73|5754.73|5790.94|5752.94|10
1606944140000|2020-12-02 21:22:20|5790.86|5752.86|5789.32|5751.32|5790.86|5752.86|5789.32|5751.32|10
1606944150000|2020-12-02 21:22:30|5789.2|5751.2|5788.56|5750.56|5789.2|5751.2|5788.17|5750.17|10
1606944160000|2020-12-02 21:22:40|5788.48|5750.48|5789.31|5751.31|5789.4|5751.4|5788.48|5750.48|10
1606944170000|2020-12-02 21:22:50|5789.25|5751.25|5789.67|5751.67|5789.77|5751.77|5789.25|5751.25|10
1606944180000|2020-12-02 21:23:00|5789.46|5751.46|5790.28|5752.28|5790.29|5752.29|5789.34|5751.34|10
1606944190000|2020-12-02 21:23:10|5790.51|5752.51|5793.3|5755.3|5793.3|5755.3|5790.51|5752.51|10
1606944200000|2020-12-02 21:23:20|5793.36|5755.36|5794.61|5756.61|5794.61|5756.61|5793.36|5755.36|9
1606944210000|2020-12-02 21:23:30|5794.62|5756.62|5794.51|5756.51|5794.62|5756.62|5794.35|5756.35|9
1606944220000|2020-12-02 21:23:40|5794.47|5756.47|5794.52|5756.52|5794.71|5756.71|5794.47|5756.47|10
1606944230000|2020-12-02 21:23:50|5794.55|5756.55|5792.13|5754.13|5794.55|5756.55|5792.13|5754.13|10
1606944240000|2020-12-02 21:24:00|5791.95|5753.95|5791.39|5753.39|5791.95|5753.95|5791.38|5753.38|10
1606944250000|2020-12-02 21:24:10|5791.43|5753.43|5790.14|5752.14|5791.43|5753.43|5790.06|5752.06|10
1606944260000|2020-12-02 21:24:20|5790.09|5752.09|5789.85|5751.85|5790.09|5752.09|5789.75|5751.75|10
1606944270000|2020-12-02 21:24:30|5789.88|5751.88|5790.13|5752.13|5790.13|5752.13|5789.88|5751.88|8
1606944280000|2020-12-02 21:24:40|5789.95|5751.95|5790.33|5752.33|5790.33|5752.33|5789.95|5751.95|10
1606944290000|2020-12-02 21:24:50|5790.4|5752.4|5789.59|5751.59|5790.4|5752.4|5789.59|5751.59|8
1606944300000|2020-12-02 21:25:00|5789.61|5751.61|5789.25|5751.25|5789.61|5751.61|5789.25|5751.25|10
1606944310000|2020-12-02 21:25:10|5789.24|5751.24|5788.43|5750.43|5789.24|5751.24|5788.43|5750.43|10
1606944320000|2020-12-02 21:25:20|5788.3|5750.3|5787.78|5749.78|5788.3|5750.3|5787.78|5749.78|9
1606944330000|2020-12-02 21:25:30|5787.72|5749.72|5787.99|5749.99|5787.99|5749.99|5787.57|5749.57|10
1606944340000|2020-12-02 21:25:40|5787.93|5749.93|5786.96|5748.96|5787.93|5749.93|5786.96|5748.96|8
1606944350000|2020-12-02 21:25:50|5786.84|5748.84|5785.64|5747.64|5786.84|5748.84|5785.64|5747.64|10
1606944360000|2020-12-02 21:26:00|5785.59|5747.59|5786.3|5748.3|5786.3|5748.3|5785.42|5747.42|10
1606944370000|2020-12-02 21:26:10|5786.31|5748.31|5787.44|5749.44|5787.44|5749.44|5786.31|5748.31|10
1606944380000|2020-12-02 21:26:20|5787.24|5749.24|5787.55|5749.55|5787.55|5749.55|5787.15|5749.15|10
1606944390000|2020-12-02 21:26:30|5787.7|5749.7|5787.66|5749.66|5787.75|5749.75|5787.48|5749.48|10
1606944400000|2020-12-02 21:26:40|5787.67|5749.67|5788.09|5750.09|5788.09|5750.09|5787.67|5749.67|10
1606944410000|2020-12-02 21:26:50|5788.12|5750.12|5788.09|5750.09|5788.37|5750.37|5788.09|5750.09|10
1606944420000|2020-12-02 21:27:00|5788.05|5750.05|5788.53|5750.53|5788.53|5750.53|5788.05|5750.05|8
1606944430000|2020-12-02 21:27:10|5788.56|5750.56|5787.36|5749.36|5788.56|5750.56|5787.36|5749.36|10
1606944440000|2020-12-02 21:27:20|5787.11|5749.11|5786.55|5748.55|5787.11|5749.11|5786.55|5748.55|9
1606944450000|2020-12-02 21:27:30|5786.57|5748.57|5785.89|5747.89|5786.79|5748.79|5785.67|5747.67|10
1606944460000|2020-12-02 21:27:40|5785.74|5747.74|5785.77|5747.77|5785.84|5747.84|5785.58|5747.58|10
1606944470000|2020-12-02 21:27:50|5785.82|5747.82|5785|5747|5785.86|5747.86|5785|5747|10
1606944480000|2020-12-02 21:28:00|5784.88|5746.88|5784.82|5746.82|5784.9|5746.9|5784.71|5746.71|10
1606944490000|2020-12-02 21:28:10|5784.91|5746.91|5785.66|5747.66|5785.71|5747.71|5784.91|5746.91|10
1606944500000|2020-12-02 21:28:20|5785.88|5747.88|5786.33|5748.33|5786.33|5748.33|5785.88|5747.88|10
1606944510000|2020-12-02 21:28:30|5786.3|5748.3|5786.44|5748.44|5786.59|5748.59|5786.3|5748.3|10
1606944520000|2020-12-02 21:28:40|5786.31|5748.31|5785.66|5747.66|5786.33|5748.33|5785.66|5747.66|9
1606944530000|2020-12-02 21:28:50|5785.72|5747.72|5784.67|5746.67|5785.76|5747.76|5784.67|5746.67|10
1606944540000|2020-12-02 21:29:00|5784.47|5746.47|5783.68|5745.68|5784.47|5746.47|5783.51|5745.51|9
1606944550000|2020-12-02 21:29:10|5783.69|5745.69|5783.21|5745.21|5783.79|5745.79|5783.21|5745.21|10
1606944560000|2020-12-02 21:29:20|5783.16|5745.16|5783.07|5745.07|5783.16|5745.16|5783.01|5745.01|10
1606944570000|2020-12-02 21:29:30|5783.1|5745.1|5782.87|5744.87|5783.25|5745.25|5782.79|5744.79|10
1606944580000|2020-12-02 21:29:40|5782.63|5744.63|5781.08|5743.08|5782.63|5744.63|5781.08|5743.08|10
1606944590000|2020-12-02 21:29:50|5781.06|5743.06|5780.57|5742.57|5781.06|5743.06|5780.57|5742.57|10
1606944600000|2020-12-02 21:30:00|5780.41|5742.41|5781.45|5743.45|5781.58|5743.58|5780.41|5742.41|9
1606944610000|2020-12-02 21:30:10|5781.53|5743.53|5782.34|5744.34|5782.37|5744.37|5781.53|5743.53|10
1606944620000|2020-12-02 21:30:20|5782.43|5744.43|5783.34|5745.34|5783.45|5745.45|5782.4|5744.4|10
1606944630000|2020-12-02 21:30:30|5783.35|5745.35|5782.51|5744.51|5783.58|5745.58|5782.51|5744.51|10
1606944640000|2020-12-02 21:30:40|5782.55|5744.55|5782.36|5744.36|5782.55|5744.55|5782.31|5744.31|9
1606944650000|2020-12-02 21:30:50|5782.34|5744.34|5781.67|5743.67|5782.34|5744.34|5781.67|5743.67|9
1606944660000|2020-12-02 21:31:00|5781.55|5743.55|5781.65|5743.65|5781.7|5743.7|5781.36|5743.36|10
1606944670000|2020-12-02 21:31:10|5781.68|5743.68|5782.18|5744.18|5782.18|5744.18|5781.35|5743.35|9
1606944680000|2020-12-02 21:31:20|5782.3|5744.3|5782.96|5744.96|5782.96|5744.96|5782.3|5744.3|10
1606944690000|2020-12-02 21:31:30|5783.01|5745.01|5783.69|5745.69|5783.69|5745.69|5782.93|5744.93|10
1606944700000|2020-12-02 21:31:40|5783.68|5745.68|5784.2|5746.2|5784.2|5746.2|5783.53|5745.53|9
1606944710000|2020-12-02 21:31:50|5784.17|5746.17|5783.67|5745.67|5784.22|5746.22|5783.47|5745.47|9
1606944720000|2020-12-02 21:32:00|5783.66|5745.66|5784.15|5746.15|5784.16|5746.16|5783.65|5745.65|8
1606944730000|2020-12-02 21:32:10|5784.12|5746.12|5786.58|5748.58|5786.58|5748.58|5784.09|5746.09|10
1606944740000|2020-12-02 21:32:20|5786.6|5748.6|5787.42|5749.42|5787.42|5749.42|5786.6|5748.6|10
1606944750000|2020-12-02 21:32:30|5787.59|5749.59|5788.79|5750.79|5788.79|5750.79|5787.42|5749.42|10
1606944760000|2020-12-02 21:32:40|5788.8|5750.8|5789.12|5751.12|5789.12|5751.12|5788.71|5750.71|9
1606944770000|2020-12-02 21:32:50|5789.06|5751.06|5790.16|5752.16|5790.22|5752.22|5789.06|5751.06|9
1606944780000|2020-12-02 21:33:00|5790.03|5752.03|5790.01|5752.01|5790.06|5752.06|5789.96|5751.96|10
1606944790000|2020-12-02 21:33:10|5790.23|5752.23|5790.25|5752.25|5790.95|5752.95|5790.23|5752.23|10
1606944800000|2020-12-02 21:33:20|5790.14|5752.14|5789.29|5751.29|5790.22|5752.22|5789.29|5751.29|10
1606944810000|2020-12-02 21:33:30|5789.3|5751.3|5789.34|5751.34|5789.34|5751.34|5788.93|5750.93|8
1606944820000|2020-12-02 21:33:40|5789.21|5751.21|5789.65|5751.65|5789.86|5751.86|5789.21|5751.21|9
1606944830000|2020-12-02 21:33:50|5789.64|5751.64|5790|5752|5790.02|5752.02|5789.64|5751.64|9
1606944840000|2020-12-02 21:34:00|5790.36|5752.36|5790.34|5752.34|5790.55|5752.55|5790.05|5752.05|9
1606944850000|2020-12-02 21:34:10|5790.26|5752.26|5790.39|5752.39|5790.96|5752.96|5790.26|5752.26|8
1606944860000|2020-12-02 21:34:20|5790.41|5752.41|5791.04|5753.04|5791.08|5753.08|5790.4|5752.4|10
1606944870000|2020-12-02 21:34:30|5791.02|5753.02|5791.5|5753.5|5791.53|5753.53|5791.02|5753.02|10
1606944880000|2020-12-02 21:34:40|5791.69|5753.69|5790.67|5752.67|5791.73|5753.73|5790.67|5752.67|10
1606944890000|2020-12-02 21:34:50|5790.65|5752.65|5787.88|5749.88|5790.65|5752.65|5787.88|5749.88|10
1606944900000|2020-12-02 21:35:00|5787.83|5749.83|5786.41|5748.41|5787.83|5749.83|5786.41|5748.41|10
1606944910000|2020-12-02 21:35:10|5786.33|5748.33|5785.8|5747.8|5786.33|5748.33|5785.46|5747.46|9
1606944920000|2020-12-02 21:35:20|5785.61|5747.61|5786.03|5748.03|5786.03|5748.03|5785.61|5747.61|10
1606944930000|2020-12-02 21:35:30|5786.02|5748.02|5786.19|5748.19|5786.19|5748.19|5785.95|5747.95|10
1606944940000|2020-12-02 21:35:40|5786.16|5748.16|5785.67|5747.67|5786.22|5748.22|5785.67|5747.67|9
1606944950000|2020-12-02 21:35:50|5785.6|5747.6|5785.16|5747.16|5785.66|5747.66|5785.16|5747.16|7
1606944960000|2020-12-02 21:36:00|5785.25|5747.25|5786.53|5748.53|5786.53|5748.53|5785.25|5747.25|7
1606944970000|2020-12-02 21:36:10|5786.66|5748.66|5787.02|5749.02|5787.02|5749.02|5786.66|5748.66|8
1606944980000|2020-12-02 21:36:20|5787.19|5749.19|5787.62|5749.62|5787.76|5749.76|5787.19|5749.19|10
1606944990000|2020-12-02 21:36:30|5787.56|5749.56|5787.4|5749.4|5787.56|5749.56|5787.37|5749.37|8
1606945000000|2020-12-02 21:36:40|5787.39|5749.39|5787.32|5749.32|5787.6|5749.6|5787.25|5749.25|10
1606945010000|2020-12-02 21:36:50|5787.27|5749.27|5787.54|5749.54|5787.54|5749.54|5787.15|5749.15|10
1606945020000|2020-12-02 21:37:00|5787.74|5749.74|5787.91|5749.91|5788.12|5750.12|5787.69|5749.69|8
1606945030000|2020-12-02 21:37:10|5787.84|5749.84|5788.79|5750.79|5788.79|5750.79|5787.82|5749.82|9
1606945040000|2020-12-02 21:37:20|5788.98|5750.98|5789.33|5751.33|5789.33|5751.33|5788.81|5750.81|10
1606945050000|2020-12-02 21:37:30|5789.41|5751.41|5789.41|5751.41|5789.61|5751.61|5789.15|5751.15|10
1606945060000|2020-12-02 21:37:40|5789.39|5751.39|5790.08|5752.08|5790.09|5752.09|5789.34|5751.34|10
1606945070000|2020-12-02 21:37:50|5790.09|5752.09|5791.11|5753.11|5791.16|5753.16|5790.09|5752.09|10
1606945080000|2020-12-02 21:38:00|5791.25|5753.25|5791.25|5753.25|5791.32|5753.32|5791.09|5753.09|10
1606945090000|2020-12-02 21:38:10|5791.28|5753.28|5791.01|5753.01|5791.29|5753.29|5790.88|5752.88|10
1606945100000|2020-12-02 21:38:20|5790.98|5752.98|5790.76|5752.76|5790.99|5752.99|5790.76|5752.76|10
1606945110000|2020-12-02 21:38:30|5790.79|5752.79|5789.23|5751.23|5790.79|5752.79|5789.23|5751.23|10
1606945120000|2020-12-02 21:38:40|5788.91|5750.91|5789.08|5751.08|5789.08|5751.08|5788.41|5750.41|10
1606945130000|2020-12-02 21:38:50|5789.24|5751.24|5789.56|5751.56|5789.56|5751.56|5789.1|5751.1|10
1606945140000|2020-12-02 21:39:00|5789.47|5751.47|5789.82|5751.82|5789.82|5751.82|5789.47|5751.47|10
1606945150000|2020-12-02 21:39:10|5789.97|5751.97|5790.13|5752.13|5790.24|5752.24|5789.85|5751.85|10
1606945160000|2020-12-02 21:39:20|5790.1|5752.1|5789.37|5751.37|5790.1|5752.1|5789.37|5751.37|9
1606945170000|2020-12-02 21:39:30|5789.33|5751.33|5789.82|5751.82|5789.82|5751.82|5789.21|5751.21|9
1606945180000|2020-12-02 21:39:40|5789.9|5751.9|5790.51|5752.51|5790.52|5752.52|5789.87|5751.87|10
1606945190000|2020-12-02 21:39:50|5790.57|5752.57|5790.78|5752.78|5790.8|5752.8|5790.57|5752.57|10
1606945200000|2020-12-02 21:40:00|5790.77|5752.77|5791.43|5753.43|5791.43|5753.43|5790.67|5752.67|8
1606945210000|2020-12-02 21:40:10|5791.47|5753.47|5791.86|5753.86|5791.96|5753.96|5791.4|5753.4|8
1606945220000|2020-12-02 21:40:20|5791.8|5753.8|5791.96|5753.96|5791.96|5753.96|5791.8|5753.8|9
1606945230000|2020-12-02 21:40:30|5791.97|5753.97|5792.32|5754.32|5792.32|5754.32|5791.95|5753.95|10
1606945240000|2020-12-02 21:40:40|5792.41|5754.41|5792.5|5754.5|5792.51|5754.51|5792.34|5754.34|9
1606945250000|2020-12-02 21:40:50|5792.54|5754.54|5792.42|5754.42|5792.76|5754.76|5792.42|5754.42|10
1606945260000|2020-12-02 21:41:00|5792.35|5754.35|5791.63|5753.63|5792.46|5754.46|5791.62|5753.62|9
1606945270000|2020-12-02 21:41:10|5791.64|5753.64|5790.75|5752.75|5791.64|5753.64|5790.73|5752.73|9
1606945280000|2020-12-02 21:41:20|5790.77|5752.77|5790.71|5752.71|5791|5753|5790.71|5752.71|10
1606945290000|2020-12-02 21:41:30|5790.76|5752.76|5791.62|5753.62|5791.62|5753.62|5790.73|5752.73|9
1606945300000|2020-12-02 21:41:40|5791.85|5753.85|5792.09|5754.09|5792.15|5754.15|5791.85|5753.85|8
1606945310000|2020-12-02 21:41:50|5792.23|5754.23|5791.42|5753.42|5792.4|5754.4|5791.42|5753.42|8
1606945320000|2020-12-02 21:42:00|5791.27|5753.27|5789.35|5751.35|5791.27|5753.27|5789.35|5751.35|10
1606945330000|2020-12-02 21:42:10|5789.23|5751.23|5788.3|5750.3|5789.23|5751.23|5788.3|5750.3|9
1606945340000|2020-12-02 21:42:20|5788.31|5750.31|5788.31|5750.31|5788.44|5750.44|5788.09|5750.09|8
1606945350000|2020-12-02 21:42:30|5788.38|5750.38|5788.78|5750.78|5788.79|5750.79|5788.38|5750.38|10
1606945360000|2020-12-02 21:42:40|5788.65|5750.65|5789.14|5751.14|5789.15|5751.15|5788.65|5750.65|9
1606945370000|2020-12-02 21:42:50|5788.97|5750.97|5788.44|5750.44|5788.97|5750.97|5788.41|5750.41|10
1606945380000|2020-12-02 21:43:00|5787.91|5749.91|5787.1|5749.1|5787.91|5749.91|5787.1|5749.1|9
1606945390000|2020-12-02 21:43:10|5787.03|5749.03|5787.52|5749.52|5787.52|5749.52|5786.88|5748.88|10
1606945400000|2020-12-02 21:43:20|5787.78|5749.78|5789.23|5751.23|5789.23|5751.23|5787.78|5749.78|9
1606945410000|2020-12-02 21:43:30|5789.3|5751.3|5789.96|5751.96|5789.96|5751.96|5789.17|5751.17|10
1606945420000|2020-12-02 21:43:40|5789.97|5751.97|5788.99|5750.99|5789.97|5751.97|5788.99|5750.99|10
1606945430000|2020-12-02 21:43:50|5788.98|5750.98|5788.55|5750.55|5789.12|5751.12|5788.55|5750.55|10
1606945440000|2020-12-02 21:44:00|5788.52|5750.52|5788.7|5750.7|5788.7|5750.7|5788.33|5750.33|10
1606945450000|2020-12-02 21:44:10|5788.72|5750.72|5789.32|5751.32|5789.32|5751.32|5788.72|5750.72|10
1606945460000|2020-12-02 21:44:20|5789.39|5751.39|5789.69|5751.69|5789.95|5751.95|5789.39|5751.39|10
1606945470000|2020-12-02 21:44:30|5789.62|5751.62|5790.48|5752.48|5790.59|5752.59|5789.62|5751.62|10
1606945480000|2020-12-02 21:44:40|5790.53|5752.53|5790.47|5752.47|5790.61|5752.61|5790.39|5752.39|10
1606945490000|2020-12-02 21:44:50|5790.34|5752.34|5789.86|5751.86|5790.44|5752.44|5789.86|5751.86|9
1606945500000|2020-12-02 21:45:00|5790.01|5752.01|5789.53|5751.53|5790.08|5752.08|5789.53|5751.53|10
1606945510000|2020-12-02 21:45:10|5789.49|5751.49|5788.67|5750.67|5789.49|5751.49|5788.67|5750.67|9
1606945520000|2020-12-02 21:45:20|5788.75|5750.75|5788.5|5750.5|5788.9|5750.9|5788.47|5750.47|9
1606945530000|2020-12-02 21:45:30|5788.38|5750.38|5788.17|5750.17|5788.38|5750.38|5788.13|5750.13|10
1606945540000|2020-12-02 21:45:40|5788.25|5750.25|5787.64|5749.64|5788.25|5750.25|5787.64|5749.64|9
1606945550000|2020-12-02 21:45:50|5787.49|5749.49|5787.05|5749.05|5787.55|5749.55|5787.05|5749.05|10
1606945560000|2020-12-02 21:46:00|5787.04|5749.04|5786.84|5748.84|5787.04|5749.04|5786.43|5748.43|10
1606945570000|2020-12-02 21:46:10|5786.78|5748.78|5786.45|5748.45|5786.91|5748.91|5786.45|5748.45|10
1606945580000|2020-12-02 21:46:20|5786.54|5748.54|5787.14|5749.14|5787.14|5749.14|5786.54|5748.54|10
1606945590000|2020-12-02 21:46:30|5787.2|5749.2|5786.78|5748.78|5787.2|5749.2|5786.78|5748.78|10
1606945600000|2020-12-02 21:46:40|5786.61|5748.61|5788.28|5750.28|5788.28|5750.28|5786.61|5748.61|10
1606945610000|2020-12-02 21:46:50|5788.53|5750.53|5791.63|5753.63|5791.63|5753.63|5788.53|5750.53|10
1606945620000|2020-12-02 21:47:00|5791.85|5753.85|5794.89|5756.89|5794.91|5756.91|5791.85|5753.85|10
1606945630000|2020-12-02 21:47:10|5794.86|5756.86|5796.68|5758.68|5796.68|5758.68|5794.86|5756.86|10
1606945640000|2020-12-02 21:47:20|5797.3|5759.3|5798.56|5760.56|5798.56|5760.56|5797.3|5759.3|9
1606945650000|2020-12-02 21:47:30|5798.54|5760.54|5798.53|5760.53|5798.62|5760.62|5798.34|5760.34|9
1606945660000|2020-12-02 21:47:40|5798.6|5760.6|5798.59|5760.59|5798.69|5760.69|5798.51|5760.51|9
1606945670000|2020-12-02 21:47:50|5798.69|5760.69|5798.58|5760.58|5798.77|5760.77|5798.58|5760.58|8
1606945680000|2020-12-02 21:48:00|5798.68|5760.68|5799.28|5761.28|5799.28|5761.28|5798.68|5760.68|10
1606945690000|2020-12-02 21:48:10|5799.45|5761.45|5799.67|5761.67|5799.67|5761.67|5799.43|5761.43|10
1606945700000|2020-12-02 21:48:20|5799.78|5761.78|5801.23|5763.23|5801.23|5763.23|5799.7|5761.7|10
1606945710000|2020-12-02 21:48:30|5801.38|5763.38|5801.6|5763.6|5801.6|5763.6|5801.23|5763.23|10
1606945720000|2020-12-02 21:48:40|5801.7|5763.7|5801.69|5763.69|5801.79|5763.79|5801.58|5763.58|10
1606945730000|2020-12-02 21:48:50|5801.74|5763.74|5803.52|5765.52|5803.52|5765.52|5801.52|5763.52|10
1606945740000|2020-12-02 21:49:00|5803.45|5765.45|5804.47|5766.47|5804.47|5766.47|5803.45|5765.45|10
1606945750000|2020-12-02 21:49:10|5804.51|5766.51|5805.94|5767.94|5805.94|5767.94|5804.51|5766.51|10
1606945760000|2020-12-02 21:49:20|5806.14|5768.14|5806.26|5768.26|5806.37|5768.37|5806.14|5768.14|8
1606945770000|2020-12-02 21:49:30|5805.9|5767.9|5804.64|5766.64|5805.9|5767.9|5804.64|5766.64|10
1606945780000|2020-12-02 21:49:40|5804.19|5766.19|5804.3|5766.3|5804.3|5766.3|5804.07|5766.07|10
1606945790000|2020-12-02 21:49:50|5804.36|5766.36|5804.97|5766.97|5804.97|5766.97|5804.31|5766.31|10
1606945800000|2020-12-02 21:50:00|5805|5767|5804.85|5766.85|5805.02|5767.02|5804.61|5766.61|9
1606945810000|2020-12-02 21:50:10|5804.87|5766.87|5804.62|5766.62|5804.92|5766.92|5804.62|5766.62|8
1606945820000|2020-12-02 21:50:20|5804.46|5766.46|5804.04|5766.04|5804.54|5766.54|5803.98|5765.98|10
1606945830000|2020-12-02 21:50:30|5804.01|5766.01|5805.28|5767.28|5805.28|5767.28|5803.88|5765.88|10
1606945840000|2020-12-02 21:50:40|5805.38|5767.38|5805.67|5767.67|5805.67|5767.67|5805.29|5767.29|9
1606945850000|2020-12-02 21:50:50|5805.63|5767.63|5805.39|5767.39|5805.68|5767.68|5805.39|5767.39|9
1606945860000|2020-12-02 21:51:00|5805.31|5767.31|5805.26|5767.26|5805.57|5767.57|5805.26|5767.26|8
1606945870000|2020-12-02 21:51:10|5805.3|5767.3|5805.43|5767.43|5805.53|5767.53|5805.3|5767.3|10
1606945880000|2020-12-02 21:51:20|5805.46|5767.46|5804.71|5766.71|5805.46|5767.46|5804.71|5766.71|10
1606945890000|2020-12-02 21:51:30|5804.67|5766.67|5804.37|5766.37|5804.67|5766.67|5804.37|5766.37|10
1606945900000|2020-12-02 21:51:40|5804.31|5766.31|5803.33|5765.33|5804.34|5766.34|5803.33|5765.33|9
1606945910000|2020-12-02 21:51:50|5803.39|5765.39|5803.5|5765.5|5803.5|5765.5|5803.1|5765.1|10
1606945920000|2020-12-02 21:52:00|5803.56|5765.56|5803.55|5765.55|5803.65|5765.65|5803.46|5765.46|10
1606945930000|2020-12-02 21:52:10|5803.56|5765.56|5803.24|5765.24|5803.63|5765.63|5803.24|5765.24|9
1606945940000|2020-12-02 21:52:20|5803.25|5765.25|5802.73|5764.73|5803.25|5765.25|5802.73|5764.73|10
1606945950000|2020-12-02 21:52:30|5802.61|5764.61|5803.5|5765.5|5803.5|5765.5|5802.61|5764.61|10
1606945960000|2020-12-02 21:52:40|5803.49|5765.49|5804.27|5766.27|5804.27|5766.27|5803.48|5765.48|9
1606945970000|2020-12-02 21:52:50|5804.29|5766.29|5805.21|5767.21|5805.21|5767.21|5804.29|5766.29|10
1606945980000|2020-12-02 21:53:00|5805.37|5767.37|5806.04|5768.04|5806.1|5768.1|5805.37|5767.37|10
1606945990000|2020-12-02 21:53:10|5806.05|5768.05|5807.36|5769.36|5807.36|5769.36|5806.03|5768.03|10
1606946000000|2020-12-02 21:53:20|5807.37|5769.37|5807.71|5769.71|5807.77|5769.77|5807.37|5769.37|10
1606946010000|2020-12-02 21:53:30|5807.76|5769.76|5807.97|5769.97|5807.97|5769.97|5807.76|5769.76|10
1606946020000|2020-12-02 21:53:40|5808.07|5770.07|5808.17|5770.17|5808.22|5770.22|5808.07|5770.07|10
1606946030000|2020-12-02 21:53:50|5807.97|5769.97|5807.41|5769.41|5807.97|5769.97|5807.41|5769.41|10
1606946040000|2020-12-02 21:54:00|5807.28|5769.28|5806.85|5768.85|5807.28|5769.28|5806.71|5768.71|8
1606946050000|2020-12-02 21:54:10|5806.89|5768.89|5807.68|5769.68|5807.68|5769.68|5806.8|5768.8|9
1606946060000|2020-12-02 21:54:20|5807.73|5769.73|5807.54|5769.54|5807.85|5769.85|5807.54|5769.54|10
1606946070000|2020-12-02 21:54:30|5807.44|5769.44|5807.09|5769.09|5807.77|5769.77|5807.03|5769.03|10
1606946080000|2020-12-02 21:54:40|5807.24|5769.24|5807.12|5769.12|5807.24|5769.24|5806.91|5768.91|10
1606946090000|2020-12-02 21:54:50|5807.14|5769.14|5807.26|5769.26|5807.54|5769.54|5807.14|5769.14|10
1606946100000|2020-12-02 21:55:00|5807.21|5769.21|5807.69|5769.69|5807.69|5769.69|5806.7|5768.7|9
1606946110000|2020-12-02 21:55:10|5807.75|5769.75|5808.41|5770.41|5808.41|5770.41|5807.74|5769.74|10
1606946120000|2020-12-02 21:55:20|5808.39|5770.39|5808.24|5770.24|5808.44|5770.44|5808.15|5770.15|9
1606946130000|2020-12-02 21:55:30|5808.28|5770.28|5808.91|5770.91|5808.91|5770.91|5808.28|5770.28|9
1606946140000|2020-12-02 21:55:40|5809|5771|5809.57|5771.57|5809.57|5771.57|5809|5771|10
1606946150000|2020-12-02 21:55:50|5809.7|5771.7|5809.96|5771.96|5809.97|5771.97|5809.55|5771.55|10
1606946160000|2020-12-02 21:56:00|5809.9|5771.9|5810.42|5772.42|5810.42|5772.42|5809.85|5771.85|10
1606946170000|2020-12-02 21:56:10|5810.6|5772.6|5810.34|5772.34|5810.71|5772.71|5810.34|5772.34|8
1606946180000|2020-12-02 21:56:20|5810.14|5772.14|5810.55|5772.55|5810.58|5772.58|5810.14|5772.14|10
1606946190000|2020-12-02 21:56:30|5810.59|5772.59|5810.69|5772.69|5810.97|5772.97|5810.59|5772.59|9
1606946200000|2020-12-02 21:56:40|5810.7|5772.7|5810.6|5772.6|5810.7|5772.7|5810.58|5772.58|9
1606946210000|2020-12-02 21:56:50|5810.5|5772.5|5810.56|5772.56|5810.75|5772.75|5810.41|5772.41|10
1606946220000|2020-12-02 21:57:00|5810.58|5772.58|5810.23|5772.23|5810.6|5772.6|5810.23|5772.23|10
1606946230000|2020-12-02 21:57:10|5810.17|5772.17|5809.92|5771.92|5810.34|5772.34|5809.92|5771.92|9
1606946240000|2020-12-02 21:57:20|5809.81|5771.81|5810.03|5772.03|5810.26|5772.26|5809.64|5771.64|10
1606946250000|2020-12-02 21:57:30|5810.04|5772.04|5810.51|5772.51|5810.51|5772.51|5809.6|5771.6|10
1606946260000|2020-12-02 21:57:40|5810.57|5772.57|5810.18|5772.18|5810.8|5772.8|5810.18|5772.18|9
1606946270000|2020-12-02 21:57:50|5810.11|5772.11|5810.3|5772.3|5810.3|5772.3|5809.83|5771.83|9
1606946280000|2020-12-02 21:58:00|5810.25|5772.25|5810.08|5772.08|5810.25|5772.25|5809.91|5771.91|8
1606946290000|2020-12-02 21:58:10|5809.9|5771.9|5809.43|5771.43|5809.9|5771.9|5809.43|5771.43|8
1606946300000|2020-12-02 21:58:20|5809.46|5771.46|5808.91|5770.91|5809.46|5771.46|5808.91|5770.91|10
1606946310000|2020-12-02 21:58:30|5808.77|5770.77|5808.36|5770.36|5808.77|5770.77|5808.36|5770.36|8
1606946320000|2020-12-02 21:58:40|5808.33|5770.33|5808.27|5770.27|5808.33|5770.33|5808.19|5770.19|8
1606946330000|2020-12-02 21:58:50|5808.24|5770.24|5808.22|5770.22|5808.34|5770.34|5808.22|5770.22|9
1606946340000|2020-12-02 21:59:00|5808.24|5770.24|5807.83|5769.83|5808.3|5770.3|5807.83|5769.83|10
1606946350000|2020-12-02 21:59:10|5807.78|5769.78|5806.56|5768.56|5807.78|5769.78|5806.55|5768.55|10
1606946360000|2020-12-02 21:59:20|5806.55|5768.55|5805.15|5767.15|5806.57|5768.57|5805.15|5767.15|10
1606946370000|2020-12-02 21:59:30|5805.18|5767.18|5804.09|5766.09|5805.18|5767.18|5804.03|5766.03|9
1606946380000|2020-12-02 21:59:40|5804.05|5766.05|5803.08|5765.08|5804.05|5766.05|5803.08|5765.08|10
1606946390000|2020-12-02 21:59:50|5803.01|5765.01|5802.66|5764.66|5803.01|5765.01|5802.57|5764.57|8
1606946400000|2020-12-02 22:00:00|5802.65|5764.65|5802.85|5764.85|5803.05|5765.05|5802.63|5764.63|9
1606946410000|2020-12-02 22:00:10|5802.98|5764.98|5802.96|5764.96|5803.04|5765.04|5802.81|5764.81|10
1606946420000|2020-12-02 22:00:20|5802.91|5764.91|5804.1|5766.1|5804.1|5766.1|5802.85|5764.85|9
1606946430000|2020-12-02 22:00:30|5804.23|5766.23|5804.8|5766.8|5804.8|5766.8|5804.23|5766.23|9
1606946440000|2020-12-02 22:00:40|5804.75|5766.75|5804.92|5766.92|5805.09|5767.09|5804.59|5766.59|7
1606946450000|2020-12-02 22:00:50|5804.89|5766.89|5804.95|5766.95|5805.04|5767.04|5804.83|5766.83|8
1606946460000|2020-12-02 22:01:00|5805.08|5767.08|5805.34|5767.34|5805.34|5767.34|5804.86|5766.86|10
1606946470000|2020-12-02 22:01:10|5805.4|5767.4|5805.74|5767.74|5805.74|5767.74|5805.4|5767.4|10
1606946480000|2020-12-02 22:01:20|5805.91|5767.91|5806.29|5768.29|5806.34|5768.34|5805.84|5767.84|10
1606946490000|2020-12-02 22:01:30|5806.24|5768.24|5806.55|5768.55|5806.55|5768.55|5806.05|5768.05|10
1606946500000|2020-12-02 22:01:40|5806.68|5768.68|5806.5|5768.5|5806.68|5768.68|5806.45|5768.45|9
1606946510000|2020-12-02 22:01:50|5806.57|5768.57|5806.33|5768.33|5806.62|5768.62|5806.33|5768.33|10
1606946520000|2020-12-02 22:02:00|5806.36|5768.36|5806.48|5768.48|5806.48|5768.48|5805.64|5767.64|9
1606946530000|2020-12-02 22:02:10|5806.79|5768.79|5810.13|5772.13|5810.13|5772.13|5806.79|5768.79|10
1606946540000|2020-12-02 22:02:20|5810.26|5772.26|5810.69|5772.69|5810.84|5772.84|5810.18|5772.18|10
1606946550000|2020-12-02 22:02:30|5810.89|5772.89|5811.15|5773.15|5811.35|5773.35|5810.89|5772.89|9
1606946560000|2020-12-02 22:02:40|5811.02|5773.02|5811.12|5773.12|5811.52|5773.52|5810.96|5772.96|10
1606946570000|2020-12-02 22:02:50|5811.16|5773.16|5811.88|5773.88|5811.88|5773.88|5811.08|5773.08|9
1606946580000|2020-12-02 22:03:00|5812.14|5774.14|5811.9|5773.9|5812.2|5774.2|5811.81|5773.81|10
1606946590000|2020-12-02 22:03:10|5811.98|5773.98|5812.06|5774.06|5812.1|5774.1|5811.7|5773.7|8
1606946600000|2020-12-02 22:03:20|5812.14|5774.14|5811.99|5773.99|5812.15|5774.15|5811.97|5773.97|9
1606946610000|2020-12-02 22:03:30|5812|5774|5812.41|5774.41|5812.41|5774.41|5811.93|5773.93|10
1606946620000|2020-12-02 22:03:40|5812.39|5774.39|5812.24|5774.24|5812.39|5774.39|5812.2|5774.2|10
1606946630000|2020-12-02 22:03:50|5812.42|5774.42|5813.05|5775.05|5813.05|5775.05|5812.42|5774.42|8
1606946640000|2020-12-02 22:04:00|5813.15|5775.15|5813.31|5775.31|5813.31|5775.31|5813.1|5775.1|10
1606946650000|2020-12-02 22:04:10|5813.55|5775.55|5813.31|5775.31|5813.56|5775.56|5813.27|5775.27|9
1606946660000|2020-12-02 22:04:20|5813.32|5775.32|5814.3|5776.3|5814.44|5776.44|5813.32|5775.32|10
1606946670000|2020-12-02 22:04:30|5814.5|5776.5|5814.95|5776.95|5814.95|5776.95|5814.5|5776.5|9
1606946680000|2020-12-02 22:04:40|5815.06|5777.06|5815.94|5777.94|5815.94|5777.94|5814.96|5776.96|10
1606946690000|2020-12-02 22:04:50|5815.8|5777.8|5815.83|5777.83|5815.83|5777.83|5815.63|5777.63|9
1606946700000|2020-12-02 22:05:00|5815.96|5777.96|5818.02|5780.02|5818.02|5780.02|5815.96|5777.96|10
1606946710000|2020-12-02 22:05:10|5818.24|5780.24|5818.6|5780.6|5818.6|5780.6|5818.24|5780.24|7
1606946720000|2020-12-02 22:05:20|5818.69|5780.69|5819.99|5781.99|5819.99|5781.99|5818.69|5780.69|10
1606946730000|2020-12-02 22:05:30|5820.45|5782.45|5820.5|5782.5|5820.77|5782.77|5820.42|5782.42|10
1606946740000|2020-12-02 22:05:40|5820.49|5782.49|5820.68|5782.68|5820.68|5782.68|5820.16|5782.16|10
1606946750000|2020-12-02 22:05:50|5820.67|5782.67|5821.27|5783.27|5821.45|5783.45|5820.67|5782.67|10
1606946760000|2020-12-02 22:06:00|5821.21|5783.21|5821.52|5783.52|5821.52|5783.52|5820.91|5782.91|9
1606946770000|2020-12-02 22:06:10|5821.54|5783.54|5822.11|5784.11|5822.11|5784.11|5821.54|5783.54|10
1606946780000|2020-12-02 22:06:20|5822.2|5784.2|5822.45|5784.45|5822.48|5784.48|5822.2|5784.2|9
1606946790000|2020-12-02 22:06:30|5822.44|5784.44|5822.66|5784.66|5822.66|5784.66|5822.41|5784.41|9
1606946800000|2020-12-02 22:06:40|5822.6|5784.6|5822.69|5784.69|5822.72|5784.72|5822.6|5784.6|10
1606946810000|2020-12-02 22:06:50|5822.57|5784.57|5822.68|5784.68|5822.68|5784.68|5822.57|5784.57|9
1606946820000|2020-12-02 22:07:00|5822.75|5784.75|5822.67|5784.67|5822.89|5784.89|5822.67|5784.67|10
1606946830000|2020-12-02 22:07:10|5822.68|5784.68|5822.89|5784.89|5822.98|5784.98|5822.68|5784.68|9
1606946840000|2020-12-02 22:07:20|5822.97|5784.97|5823.06|5785.06|5823.23|5785.23|5822.97|5784.97|9
1606946850000|2020-12-02 22:07:30|5823.12|5785.12|5823.48|5785.48|5823.74|5785.74|5823.12|5785.12|10
1606946860000|2020-12-02 22:07:40|5823.43|5785.43|5823.64|5785.64|5823.74|5785.74|5823.42|5785.42|10
1606946870000|2020-12-02 22:07:50|5823.8|5785.8|5823.77|5785.77|5823.82|5785.82|5823.7|5785.7|10
1606946880000|2020-12-02 22:08:00|5823.8|5785.8|5824.11|5786.11|5824.11|5786.11|5823.8|5785.8|7
1606946890000|2020-12-02 22:08:10|5824.17|5786.17|5824.13|5786.13|5824.22|5786.22|5823.87|5785.87|10
1606946900000|2020-12-02 22:08:20|5824.24|5786.24|5824.39|5786.39|5824.5|5786.5|5824.24|5786.24|9
1606946910000|2020-12-02 22:08:30|5824.42|5786.42|5824.66|5786.66|5824.66|5786.66|5824.38|5786.38|10
1606946920000|2020-12-02 22:08:40|5824.63|5786.63|5825.32|5787.32|5825.53|5787.53|5824.63|5786.63|9
1606946930000|2020-12-02 22:08:50|5825.34|5787.34|5825.77|5787.77|5825.77|5787.77|5825.34|5787.34|10
1606946940000|2020-12-02 22:09:00|5825.9|5787.9|5826.09|5788.09|5826.09|5788.09|5825.65|5787.65|10
1606946950000|2020-12-02 22:09:10|5826.01|5788.01|5826.3|5788.3|5826.48|5788.48|5826.01|5788.01|9
1606946960000|2020-12-02 22:09:20|5826.51|5788.51|5826.76|5788.76|5826.87|5788.87|5826.51|5788.51|10
1606946970000|2020-12-02 22:09:30|5826.62|5788.62|5826.78|5788.78|5826.8|5788.8|5826.55|5788.55|10
1606946980000|2020-12-02 22:09:40|5826.79|5788.79|5826.45|5788.45|5826.79|5788.79|5826.4|5788.4|10
1606946990000|2020-12-02 22:09:50|5826.32|5788.32|5826.57|5788.57|5826.57|5788.57|5825.79|5787.79|10
1606947000000|2020-12-02 22:10:00|5826.39|5788.39|5826.45|5788.45|5826.6|5788.6|5826.33|5788.33|10
1606947010000|2020-12-02 22:10:10|5826.51|5788.51|5826.01|5788.01|5826.54|5788.54|5825.82|5787.82|10
1606947020000|2020-12-02 22:10:20|5825.99|5787.99|5825.73|5787.73|5825.99|5787.99|5825.61|5787.61|8
1606947030000|2020-12-02 22:10:30|5825.95|5787.95|5827.01|5789.01|5827.01|5789.01|5825.95|5787.95|9
1606947040000|2020-12-02 22:10:40|5827.1|5789.1|5827.18|5789.18|5827.2|5789.2|5827.02|5789.02|9
1606947050000|2020-12-02 22:10:50|5827.31|5789.31|5827.13|5789.13|5827.59|5789.59|5827.05|5789.05|8
1606947060000|2020-12-02 22:11:00|5827.25|5789.25|5827.14|5789.14|5827.25|5789.25|5827.06|5789.06|10
1606947070000|2020-12-02 22:11:10|5827.28|5789.28|5827.49|5789.49|5827.7|5789.7|5827.28|5789.28|9
1606947080000|2020-12-02 22:11:20|5827.41|5789.41|5827.28|5789.28|5827.41|5789.41|5827.15|5789.15|10
1606947090000|2020-12-02 22:11:30|5827.48|5789.48|5827.73|5789.73|5828.2|5790.2|5827.41|5789.41|10
1606947100000|2020-12-02 22:11:40|5828.06|5790.06|5828.13|5790.13|5828.19|5790.19|5827.89|5789.89|9
1606947110000|2020-12-02 22:11:50|5828.17|5790.17|5827.96|5789.96|5828.17|5790.17|5827.96|5789.96|8
1606947120000|2020-12-02 22:12:00|5827.9|5789.9|5828.27|5790.27|5828.29|5790.29|5827.83|5789.83|9
1606947130000|2020-12-02 22:12:10|5828.45|5790.45|5828.65|5790.65|5828.75|5790.75|5828.45|5790.45|10
1606947140000|2020-12-02 22:12:20|5828.48|5790.48|5828.84|5790.84|5828.86|5790.86|5828.48|5790.48|8
1606947150000|2020-12-02 22:12:30|5828.87|5790.87|5829.01|5791.01|5829.21|5791.21|5828.85|5790.85|10
1606947160000|2020-12-02 22:12:40|5829.08|5791.08|5829.11|5791.11|5829.17|5791.17|5829.01|5791.01|9
1606947170000|2020-12-02 22:12:50|5829.31|5791.31|5828.83|5790.83|5829.36|5791.36|5828.81|5790.81|10
1606947180000|2020-12-02 22:13:00|5828.84|5790.84|5828.84|5790.84|5828.84|5790.84|5828.57|5790.57|10
1606947190000|2020-12-02 22:13:10|5828.56|5790.56|5828.81|5790.81|5828.93|5790.93|5828.56|5790.56|9
1606947200000|2020-12-02 22:13:20|5828.79|5790.79|5829.13|5791.13|5829.15|5791.15|5828.54|5790.54|10
1606947210000|2020-12-02 22:13:30|5829.11|5791.11|5829.44|5791.44|5829.44|5791.44|5828.94|5790.94|9
1606947220000|2020-12-02 22:13:40|5829.4|5791.4|5830.26|5792.26|5830.44|5792.44|5829.4|5791.4|10
1606947230000|2020-12-02 22:13:50|5830.33|5792.33|5830.53|5792.53|5830.53|5792.53|5830.32|5792.32|8
1606947240000|2020-12-02 22:14:00|5830.56|5792.56|5830.44|5792.44|5830.63|5792.63|5830.42|5792.42|10
1606947250000|2020-12-02 22:14:10|5830.64|5792.64|5830.91|5792.91|5830.91|5792.91|5830.64|5792.64|9
1606947260000|2020-12-02 22:14:20|5830.93|5792.93|5831.43|5793.43|5831.43|5793.43|5830.92|5792.92|9
1606947270000|2020-12-02 22:14:30|5831.54|5793.54|5831.97|5793.97|5831.97|5793.97|5831.54|5793.54|10
1606947280000|2020-12-02 22:14:40|5832.22|5794.22|5830.85|5792.85|5832.33|5794.33|5830.85|5792.85|10
1606947290000|2020-12-02 22:14:50|5830.11|5792.11|5829.47|5791.47|5830.11|5792.11|5829.46|5791.46|9
1606947300000|2020-12-02 22:15:00|5829.32|5791.32|5828.48|5790.48|5829.32|5791.32|5828.33|5790.33|10
1606947310000|2020-12-02 22:15:10|5828.01|5790.01|5827.07|5789.07|5828.01|5790.01|5827.03|5789.03|10
1606947320000|2020-12-02 22:15:20|5827.1|5789.1|5827.02|5789.02|5827.29|5789.29|5827.02|5789.02|9
1606947330000|2020-12-02 22:15:30|5827.15|5789.15|5827.57|5789.57|5827.57|5789.57|5826.91|5788.91|10
1606947340000|2020-12-02 22:15:40|5827.58|5789.58|5827.68|5789.68|5827.85|5789.85|5827.58|5789.58|10
1606947350000|2020-12-02 22:15:50|5827.97|5789.97|5828.58|5790.58|5828.58|5790.58|5827.97|5789.97|10
1606947360000|2020-12-02 22:16:00|5828.54|5790.54|5828.8|5790.8|5829.02|5791.02|5828.54|5790.54|10
1606947370000|2020-12-02 22:16:10|5828.98|5790.98|5829.04|5791.04|5829.21|5791.21|5828.98|5790.98|9
1606947380000|2020-12-02 22:16:20|5828.99|5790.99|5829.44|5791.44|5829.44|5791.44|5828.82|5790.82|10
1606947390000|2020-12-02 22:16:30|5829.58|5791.58|5829.94|5791.94|5829.97|5791.97|5829.58|5791.58|10
1606947400000|2020-12-02 22:16:40|5829.86|5791.86|5829.73|5791.73|5829.86|5791.86|5829.51|5791.51|9
1606947410000|2020-12-02 22:16:50|5829.84|5791.84|5830.47|5792.47|5830.47|5792.47|5829.84|5791.84|10
1606947420000|2020-12-02 22:17:00|5830.52|5792.52|5831.63|5793.63|5831.63|5793.63|5830.52|5792.52|10
1606947430000|2020-12-02 22:17:10|5831.9|5793.9|5832.51|5794.51|5832.51|5794.51|5831.9|5793.9|10
1606947440000|2020-12-02 22:17:20|5832.67|5794.67|5833.6|5795.6|5833.6|5795.6|5832.67|5794.67|10
1606947450000|2020-12-02 22:17:30|5833.4|5795.4|5833.51|5795.51|5833.51|5795.51|5833.28|5795.28|9
1606947460000|2020-12-02 22:17:40|5833.52|5795.52|5834.84|5796.84|5834.84|5796.84|5833.52|5795.52|9
1606947470000|2020-12-02 22:17:50|5834.98|5796.98|5835.87|5797.87|5835.87|5797.87|5834.98|5796.98|10
1606947480000|2020-12-02 22:18:00|5835.74|5797.74|5836.03|5798.03|5836.03|5798.03|5835.66|5797.66|9
1606947490000|2020-12-02 22:18:10|5836.11|5798.11|5836.44|5798.44|5836.45|5798.45|5835.96|5797.96|9
1606947500000|2020-12-02 22:18:20|5836.16|5798.16|5836.98|5798.98|5836.98|5798.98|5835.98|5797.98|9
1606947510000|2020-12-02 22:18:30|5836.87|5798.87|5836.98|5798.98|5837.1|5799.1|5836.65|5798.65|9
1606947520000|2020-12-02 22:18:40|5837.03|5799.03|5836.98|5798.98|5837.03|5799.03|5836.72|5798.72|10
1606947530000|2020-12-02 22:18:50|5837|5799|5837.37|5799.37|5837.37|5799.37|5836.95|5798.95|8
1606947540000|2020-12-02 22:19:00|5837.43|5799.43|5837.44|5799.44|5837.44|5799.44|5836.98|5798.98|10
1606947550000|2020-12-02 22:19:10|5837.56|5799.56|5838.04|5800.04|5838.04|5800.04|5837.56|5799.56|10
1606947560000|2020-12-02 22:19:20|5838.05|5800.05|5838.25|5800.25|5838.29|5800.29|5837.99|5799.99|9
1606947570000|2020-12-02 22:19:30|5838.32|5800.32|5838.37|5800.37|5838.6|5800.6|5838.23|5800.23|10
1606947580000|2020-12-02 22:19:40|5838.49|5800.49|5838.71|5800.71|5838.8|5800.8|5838.41|5800.41|10
1606947590000|2020-12-02 22:19:50|5838.76|5800.76|5839.77|5801.77|5839.77|5801.77|5838.76|5800.76|10
1606947600000|2020-12-02 22:20:00|5839.87|5801.87|5840|5802|5840.08|5802.08|5839.85|5801.85|9
1606947610000|2020-12-02 22:20:10|5840.07|5802.07|5839.12|5801.12|5840.07|5802.07|5839.12|5801.12|9
1606947620000|2020-12-02 22:20:20|5839.01|5801.01|5837.27|5799.27|5839.01|5801.01|5837.27|5799.27|10
1606947630000|2020-12-02 22:20:30|5837.22|5799.22|5836.45|5798.45|5837.22|5799.22|5836.41|5798.41|10
1606947640000|2020-12-02 22:20:40|5836.43|5798.43|5835.44|5797.44|5836.46|5798.46|5835.36|5797.36|10
1606947650000|2020-12-02 22:20:50|5835.34|5797.34|5834.64|5796.64|5835.41|5797.41|5834.64|5796.64|10
1606947660000|2020-12-02 22:21:00|5834.65|5796.65|5834.25|5796.25|5834.68|5796.68|5834.24|5796.24|10
1606947670000|2020-12-02 22:21:10|5834.2|5796.2|5834.43|5796.43|5834.53|5796.53|5834.2|5796.2|10
1606947680000|2020-12-02 22:21:20|5834.47|5796.47|5833.28|5795.28|5834.48|5796.48|5833.28|5795.28|10
1606947690000|2020-12-02 22:21:30|5833.05|5795.05|5832.41|5794.41|5833.14|5795.14|5832.41|5794.41|10
1606947700000|2020-12-02 22:21:40|5832.38|5794.38|5831.93|5793.93|5832.43|5794.43|5831.92|5793.92|10
1606947710000|2020-12-02 22:21:50|5831.87|5793.87|5831.68|5793.68|5831.91|5793.91|5831.62|5793.62|10
1606947720000|2020-12-02 22:22:00|5831.32|5793.32|5829.26|5791.26|5831.32|5793.32|5829.26|5791.26|10
1606947730000|2020-12-02 22:22:10|5829.11|5791.11|5827.66|5789.66|5829.11|5791.11|5827.66|5789.66|10
1606947740000|2020-12-02 22:22:20|5827.05|5789.05|5825.04|5787.04|5827.05|5789.05|5825.04|5787.04|10
1606947750000|2020-12-02 22:22:30|5824.51|5786.51|5822.61|5784.61|5824.51|5786.51|5822.39|5784.39|9
1606947760000|2020-12-02 22:22:40|5822.83|5784.83|5822.04|5784.04|5823.19|5785.19|5821.97|5783.97|10
1606947770000|2020-12-02 22:22:50|5821.91|5783.91|5819.63|5781.63|5821.92|5783.92|5819.63|5781.63|9
1606947780000|2020-12-02 22:23:00|5819.82|5781.82|5820.86|5782.86|5820.86|5782.86|5819.69|5781.69|10
1606947790000|2020-12-02 22:23:10|5821.02|5783.02|5821.61|5783.61|5821.61|5783.61|5820.95|5782.95|10
1606947800000|2020-12-02 22:23:20|5821.6|5783.6|5823.94|5785.94|5823.94|5785.94|5821.6|5783.6|9
1606947810000|2020-12-02 22:23:30|5824.07|5786.07|5825.08|5787.08|5825.33|5787.33|5823.94|5785.94|10
1606947820000|2020-12-02 22:23:40|5824.82|5786.82|5825.58|5787.58|5825.58|5787.58|5824.82|5786.82|10
1606947830000|2020-12-02 22:23:50|5825.67|5787.67|5825.1|5787.1|5825.67|5787.67|5825.1|5787.1|10
1606947840000|2020-12-02 22:24:00|5825.11|5787.11|5825.36|5787.36|5825.36|5787.36|5825.01|5787.01|9
1606947850000|2020-12-02 22:24:10|5825.33|5787.33|5825.51|5787.51|5825.56|5787.56|5825.33|5787.33|8
1606947860000|2020-12-02 22:24:20|5825.47|5787.47|5825.86|5787.86|5825.86|5787.86|5825.47|5787.47|9
1606947870000|2020-12-02 22:24:30|5825.91|5787.91|5826.9|5788.9|5826.92|5788.92|5825.91|5787.91|9
1606947880000|2020-12-02 22:24:40|5826.89|5788.89|5827.92|5789.92|5827.92|5789.92|5826.8|5788.8|10
1606947890000|2020-12-02 22:24:50|5828.09|5790.09|5827.92|5789.92|5828.2|5790.2|5827.89|5789.89|9
1606947900000|2020-12-02 22:25:00|5827.89|5789.89|5828.35|5790.35|5828.35|5790.35|5827.89|5789.89|9
1606947910000|2020-12-02 22:25:10|5828.22|5790.22|5827.31|5789.31|5828.24|5790.24|5827.23|5789.23|10
1606947920000|2020-12-02 22:25:20|5827.46|5789.46|5825.98|5787.98|5827.46|5789.46|5825.98|5787.98|8
1606947930000|2020-12-02 22:25:30|5825.89|5787.89|5825.91|5787.91|5825.93|5787.93|5825.68|5787.68|10
1606947940000|2020-12-02 22:25:40|5825.79|5787.79|5825.04|5787.04|5825.79|5787.79|5825.04|5787.04|9
1606947950000|2020-12-02 22:25:50|5825.07|5787.07|5824.92|5786.92|5825.07|5787.07|5824.78|5786.78|10
1606947960000|2020-12-02 22:26:00|5824.86|5786.86|5825.38|5787.38|5825.38|5787.38|5824.84|5786.84|10
1606947970000|2020-12-02 22:26:10|5825.44|5787.44|5825.82|5787.82|5825.88|5787.88|5825.36|5787.36|10
1606947980000|2020-12-02 22:26:20|5826.06|5788.06|5826.84|5788.84|5826.88|5788.88|5826.06|5788.06|10
1606947990000|2020-12-02 22:26:30|5827.16|5789.16|5828.22|5790.22|5828.22|5790.22|5827.16|5789.16|9
1606948000000|2020-12-02 22:26:40|5828.25|5790.25|5828.53|5790.53|5828.81|5790.81|5828.06|5790.06|10
1606948010000|2020-12-02 22:26:50|5828.61|5790.61|5828.8|5790.8|5828.97|5790.97|5828.61|5790.61|9
1606948020000|2020-12-02 22:27:00|5828.73|5790.73|5828.71|5790.71|5829.07|5791.07|5828.66|5790.66|10
1606948030000|2020-12-02 22:27:10|5828.68|5790.68|5829.01|5791.01|5829.05|5791.05|5828.68|5790.68|10
1606948040000|2020-12-02 22:27:20|5828.92|5790.92|5828.33|5790.33|5828.92|5790.92|5828.33|5790.33|10
1606948050000|2020-12-02 22:27:30|5828.4|5790.4|5827.54|5789.54|5828.4|5790.4|5827.54|5789.54|10
1606948060000|2020-12-02 22:27:40|5827.25|5789.25|5827.04|5789.04|5827.31|5789.31|5826.9|5788.9|9
1606948070000|2020-12-02 22:27:50|5827.01|5789.01|5824.71|5786.71|5827.01|5789.01|5824.71|5786.71|10
1606948080000|2020-12-02 22:28:00|5824.99|5786.99|5825.01|5787.01|5825.35|5787.35|5824.98|5786.98|10
1606948090000|2020-12-02 22:28:10|5824.91|5786.91|5824.12|5786.12|5824.91|5786.91|5824.12|5786.12|10
1606948100000|2020-12-02 22:28:20|5823.74|5785.74|5821.2|5783.2|5823.74|5785.74|5821.2|5783.2|10
1606948110000|2020-12-02 22:28:30|5821.13|5783.13|5818.45|5780.45|5821.13|5783.13|5818.45|5780.45|10
1606948120000|2020-12-02 22:28:40|5818.17|5780.17|5817.8|5779.8|5818.32|5780.32|5817.8|5779.8|9
1606948130000|2020-12-02 22:28:50|5817.72|5779.72|5815.57|5777.57|5817.72|5779.72|5815.57|5777.57|10
1606948140000|2020-12-02 22:29:00|5815.45|5777.45|5813.99|5775.99|5815.45|5777.45|5813.99|5775.99|10
1606948150000|2020-12-02 22:29:10|5814.06|5776.06|5813.73|5775.73|5814.06|5776.06|5813.55|5775.55|10
1606948160000|2020-12-02 22:29:20|5813.97|5775.97|5813.11|5775.11|5813.97|5775.97|5813.11|5775.11|9
1606948170000|2020-12-02 22:29:30|5813.03|5775.03|5813.33|5775.33|5813.33|5775.33|5813.03|5775.03|9
1606948180000|2020-12-02 22:29:40|5813.24|5775.24|5813.66|5775.66|5813.72|5775.72|5813.24|5775.24|10
1606948190000|2020-12-02 22:29:50|5813.59|5775.59|5812.91|5774.91|5813.69|5775.69|5812.91|5774.91|9
1606948200000|2020-12-02 22:30:00|5812.78|5774.78|5812.86|5774.86|5812.86|5774.86|5812.43|5774.43|9
1606948210000|2020-12-02 22:30:10|5812.62|5774.62|5813.63|5775.63|5813.63|5775.63|5812.62|5774.62|9
1606948220000|2020-12-02 22:30:20|5813.8|5775.8|5814.38|5776.38|5814.39|5776.39|5813.57|5775.57|9
1606948230000|2020-12-02 22:30:30|5814.51|5776.51|5815.55|5777.55|5815.55|5777.55|5814.51|5776.51|10
1606948240000|2020-12-02 22:30:40|5815.59|5777.59|5816.34|5778.34|5816.34|5778.34|5815.59|5777.59|10
1606948250000|2020-12-02 22:30:50|5815.92|5777.92|5816.08|5778.08|5816.17|5778.17|5815.83|5777.83|10
1606948260000|2020-12-02 22:31:00|5816.05|5778.05|5815.98|5777.98|5816.28|5778.28|5815.97|5777.97|10
1606948270000|2020-12-02 22:31:10|5815.94|5777.94|5816.1|5778.1|5816.1|5778.1|5815.92|5777.92|9
1606948280000|2020-12-02 22:31:20|5815.9|5777.9|5815.28|5777.28|5815.9|5777.9|5815.28|5777.28|9
1606948290000|2020-12-02 22:31:30|5815.26|5777.26|5813.75|5775.75|5815.26|5777.26|5813.75|5775.75|10
1606948300000|2020-12-02 22:31:40|5813.8|5775.8|5812.77|5774.77|5813.8|5775.8|5812.77|5774.77|9
1606948310000|2020-12-02 22:31:50|5812.59|5774.59|5812.94|5774.94|5812.94|5774.94|5812.24|5774.24|10
1606948320000|2020-12-02 22:32:00|5813.01|5775.01|5812.93|5774.93|5813.36|5775.36|5812.77|5774.77|10
1606948330000|2020-12-02 22:32:10|5812.89|5774.89|5812.65|5774.65|5813.06|5775.06|5812.48|5774.48|10
1606948340000|2020-12-02 22:32:20|5812.48|5774.48|5810.92|5772.92|5812.48|5774.48|5810.92|5772.92|9
1606948350000|2020-12-02 22:32:30|5810.88|5772.88|5810.3|5772.3|5810.93|5772.93|5810.3|5772.3|10
1606948360000|2020-12-02 22:32:40|5810.32|5772.32|5808.88|5770.88|5810.32|5772.32|5808.88|5770.88|10
1606948370000|2020-12-02 22:32:50|5808.81|5770.81|5807.54|5769.54|5808.81|5770.81|5807.54|5769.54|10
1606948380000|2020-12-02 22:33:00|5807.61|5769.61|5805.84|5767.84|5807.61|5769.61|5805.84|5767.84|10
1606948390000|2020-12-02 22:33:10|5805.83|5767.83|5805.09|5767.09|5805.83|5767.83|5805.09|5767.09|10
1606948400000|2020-12-02 22:33:20|5804.98|5766.98|5803.86|5765.86|5805.05|5767.05|5803.86|5765.86|10
1606948410000|2020-12-02 22:33:30|5804.11|5766.11|5803.47|5765.47|5804.11|5766.11|5803.44|5765.44|9
1606948420000|2020-12-02 22:33:40|5803.5|5765.5|5803.73|5765.73|5803.74|5765.74|5803.41|5765.41|10
1606948430000|2020-12-02 22:33:50|5803.75|5765.75|5803.1|5765.1|5803.75|5765.75|5803.1|5765.1|10
1606948440000|2020-12-02 22:34:00|5803.11|5765.11|5802.98|5764.98|5803.11|5765.11|5802.61|5764.61|9
1606948450000|2020-12-02 22:34:10|5803.03|5765.03|5803.86|5765.86|5803.86|5765.86|5802.88|5764.88|10
1606948460000|2020-12-02 22:34:20|5803.82|5765.82|5804.86|5766.86|5804.99|5766.99|5803.82|5765.82|9
1606948470000|2020-12-02 22:34:30|5804.96|5766.96|5806.93|5768.93|5806.93|5768.93|5804.96|5766.96|9
1606948480000|2020-12-02 22:34:40|5806.89|5768.89|5807.47|5769.47|5807.71|5769.71|5806.89|5768.89|10
1606948490000|2020-12-02 22:34:50|5807.44|5769.44|5807.34|5769.34|5807.62|5769.62|5807.11|5769.11|10
1606948500000|2020-12-02 22:35:00|5807.1|5769.1|5807.65|5769.65|5807.71|5769.71|5807.09|5769.09|10
1606948510000|2020-12-02 22:35:10|5807.49|5769.49|5808.42|5770.42|5808.42|5770.42|5807.15|5769.15|10
1606948520000|2020-12-02 22:35:20|5808.59|5770.59|5809.86|5771.86|5809.94|5771.94|5808.59|5770.59|10
1606948530000|2020-12-02 22:35:30|5809.93|5771.93|5811.1|5773.1|5811.11|5773.11|5809.93|5771.93|10
1606948540000|2020-12-02 22:35:40|5811.3|5773.3|5812.88|5774.88|5812.88|5774.88|5811.3|5773.3|10
1606948550000|2020-12-02 22:35:50|5812.75|5774.75|5814.16|5776.16|5814.19|5776.19|5812.75|5774.75|10
1606948560000|2020-12-02 22:36:00|5814.41|5776.41|5814.8|5776.8|5814.96|5776.96|5814.16|5776.16|9
1606948570000|2020-12-02 22:36:10|5814.81|5776.81|5814.92|5776.92|5814.92|5776.92|5814.45|5776.45|10
1606948580000|2020-12-02 22:36:20|5814.93|5776.93|5815.39|5777.39|5815.4|5777.4|5814.83|5776.83|10
1606948590000|2020-12-02 22:36:30|5815.41|5777.41|5815.85|5777.85|5815.86|5777.86|5815.36|5777.36|10
1606948600000|2020-12-02 22:36:40|5815.68|5777.68|5816.04|5778.04|5816.19|5778.19|5815.68|5777.68|8
1606948610000|2020-12-02 22:36:50|5816.01|5778.01|5816.24|5778.24|5816.24|5778.24|5815.8|5777.8|9
1606948620000|2020-12-02 22:37:00|5816.23|5778.23|5816.31|5778.31|5816.32|5778.32|5816.08|5778.08|9
1606948630000|2020-12-02 22:37:10|5816.27|5778.27|5816.1|5778.1|5816.29|5778.29|5815.55|5777.55|8
1606948640000|2020-12-02 22:37:20|5816.25|5778.25|5816.23|5778.23|5816.26|5778.26|5816.12|5778.12|10
1606948650000|2020-12-02 22:37:30|5816.06|5778.06|5816.63|5778.63|5816.63|5778.63|5816.02|5778.02|10
1606948660000|2020-12-02 22:37:40|5816.57|5778.57|5816.42|5778.42|5816.65|5778.65|5816.34|5778.34|9
1606948670000|2020-12-02 22:37:50|5816.33|5778.33|5816.51|5778.51|5816.77|5778.77|5816.25|5778.25|10
1606948680000|2020-12-02 22:38:00|5816.68|5778.68|5816.35|5778.35|5816.75|5778.75|5816.3|5778.3|10
1606948690000|2020-12-02 22:38:10|5816.64|5778.64|5815.79|5777.79|5816.64|5778.64|5815.79|5777.79|10
1606948700000|2020-12-02 22:38:20|5816.01|5778.01|5816.39|5778.39|5816.42|5778.42|5816.01|5778.01|9
1606948710000|2020-12-02 22:38:30|5816.64|5778.64|5816.25|5778.25|5816.64|5778.64|5816.05|5778.05|10
1606948720000|2020-12-02 22:38:40|5816.58|5778.58|5816.53|5778.53|5816.58|5778.58|5816.31|5778.31|10
1606948730000|2020-12-02 22:38:50|5816.64|5778.64|5815.82|5777.82|5816.64|5778.64|5815.82|5777.82|10
1606948740000|2020-12-02 22:39:00|5815.49|5777.49|5815.9|5777.9|5815.9|5777.9|5815.49|5777.49|10
1606948750000|2020-12-02 22:39:10|5815.76|5777.76|5815.13|5777.13|5815.87|5777.87|5814.94|5776.94|10
1606948760000|2020-12-02 22:39:20|5815.1|5777.1|5814.93|5776.93|5815.38|5777.38|5814.82|5776.82|10
1606948770000|2020-12-02 22:39:30|5814.94|5776.94|5815.22|5777.22|5815.22|5777.22|5814.81|5776.81|10
1606948780000|2020-12-02 22:39:40|5815.21|5777.21|5814.61|5776.61|5815.21|5777.21|5814.61|5776.61|8
1606948790000|2020-12-02 22:39:50|5814.71|5776.71|5814.63|5776.63|5814.73|5776.73|5814.46|5776.46|9
1606948800000|2020-12-02 22:40:00|5814.45|5776.45|5814.27|5776.27|5814.45|5776.45|5814.09|5776.09|8
1606948810000|2020-12-02 22:40:10|5814.21|5776.21|5813.61|5775.61|5814.21|5776.21|5813.5|5775.5|10
1606948820000|2020-12-02 22:40:20|5813.58|5775.58|5812.94|5774.94|5813.58|5775.58|5812.94|5774.94|9
1606948830000|2020-12-02 22:40:30|5812.47|5774.47|5811.01|5773.01|5812.47|5774.47|5811.01|5773.01|10
1606948840000|2020-12-02 22:40:40|5810.72|5772.72|5809.07|5771.07|5810.72|5772.72|5808.84|5770.84|9
1606948850000|2020-12-02 22:40:50|5809.04|5771.04|5809.22|5771.22|5809.7|5771.7|5808.91|5770.91|10
1606948860000|2020-12-02 22:41:00|5809.14|5771.14|5809.05|5771.05|5809.2|5771.2|5809.05|5771.05|8
1606948870000|2020-12-02 22:41:10|5809.02|5771.02|5809.3|5771.3|5809.51|5771.51|5809.02|5771.02|9
1606948880000|2020-12-02 22:41:20|5809.27|5771.27|5808.85|5770.85|5809.27|5771.27|5808.85|5770.85|10
1606948890000|2020-12-02 22:41:30|5808.78|5770.78|5809.37|5771.37|5809.48|5771.48|5808.78|5770.78|10
1606948900000|2020-12-02 22:41:40|5809.17|5771.17|5809.59|5771.59|5809.68|5771.68|5809.12|5771.12|10
1606948910000|2020-12-02 22:41:50|5809.4|5771.4|5810.5|5772.5|5810.5|5772.5|5809.4|5771.4|9
1606948920000|2020-12-02 22:42:00|5810.31|5772.31|5810.5|5772.5|5810.5|5772.5|5809.88|5771.88|9
1606948930000|2020-12-02 22:42:10|5810.49|5772.49|5810.9|5772.9|5810.95|5772.95|5810.47|5772.47|9
1606948940000|2020-12-02 22:42:20|5811.15|5773.15|5813.09|5775.09|5813.09|5775.09|5811.15|5773.15|10
1606948950000|2020-12-02 22:42:30|5812.95|5774.95|5814.88|5776.88|5814.92|5776.92|5812.95|5774.95|10
1606948960000|2020-12-02 22:42:40|5815.16|5777.16|5817.37|5779.37|5817.37|5779.37|5815.16|5777.16|10
1606948970000|2020-12-02 22:42:50|5817.54|5779.54|5818.45|5780.45|5818.45|5780.45|5817.48|5779.48|10
1606948980000|2020-12-02 22:43:00|5818.53|5780.53|5819.11|5781.11|5819.24|5781.24|5818.53|5780.53|10
1606948990000|2020-12-02 22:43:10|5819.13|5781.13|5818.92|5780.92|5819.22|5781.22|5818.65|5780.65|9
1606949000000|2020-12-02 22:43:20|5818.93|5780.93|5819.17|5781.17|5819.17|5781.17|5818.85|5780.85|10
1606949010000|2020-12-02 22:43:30|5819.54|5781.54|5819.89|5781.89|5819.89|5781.89|5819.34|5781.34|9
1606949020000|2020-12-02 22:43:40|5820.09|5782.09|5819.78|5781.78|5820.14|5782.14|5819.76|5781.76|10
1606949030000|2020-12-02 22:43:50|5819.71|5781.71|5820.49|5782.49|5820.49|5782.49|5819.71|5781.71|9
1606949040000|2020-12-02 22:44:00|5820.51|5782.51|5821.32|5783.32|5821.32|5783.32|5820.42|5782.42|10
1606949050000|2020-12-02 22:44:10|5821.28|5783.28|5821.37|5783.37|5821.37|5783.37|5821.23|5783.23|8
1606949060000|2020-12-02 22:44:20|5821.35|5783.35|5822.54|5784.54|5822.57|5784.57|5821.35|5783.35|10
1606949070000|2020-12-02 22:44:30|5822.12|5784.12|5822.07|5784.07|5822.32|5784.32|5822.01|5784.01|10
1606949080000|2020-12-02 22:44:40|5821.91|5783.91|5821|5783|5821.91|5783.91|5821|5783|9
1606949090000|2020-12-02 22:44:50|5821.03|5783.03|5820.29|5782.29|5821.03|5783.03|5820.11|5782.11|9
1606949100000|2020-12-02 22:45:00|5820.05|5782.05|5819.62|5781.62|5820.05|5782.05|5819.51|5781.51|10
1606949110000|2020-12-02 22:45:10|5819.64|5781.64|5819.21|5781.21|5819.73|5781.73|5819.21|5781.21|10
1606949120000|2020-12-02 22:45:20|5819.14|5781.14|5818.76|5780.76|5819.14|5781.14|5818.53|5780.53|10
1606949130000|2020-12-02 22:45:30|5818.8|5780.8|5817.86|5779.86|5818.8|5780.8|5817.86|5779.86|10
1606949140000|2020-12-02 22:45:40|5817.62|5779.62|5817.17|5779.17|5817.65|5779.65|5817.13|5779.13|10
1606949150000|2020-12-02 22:45:50|5816.73|5778.73|5816.54|5778.54|5816.75|5778.75|5816.54|5778.54|9
1606949160000|2020-12-02 22:46:00|5816.31|5778.31|5816.23|5778.23|5816.45|5778.45|5815.92|5777.92|10
1606949170000|2020-12-02 22:46:10|5816.24|5778.24|5817.25|5779.25|5817.25|5779.25|5816.24|5778.24|9
1606949180000|2020-12-02 22:46:20|5817.3|5779.3|5817.51|5779.51|5817.51|5779.51|5817.25|5779.25|10
1606949190000|2020-12-02 22:46:30|5817.52|5779.52|5817.64|5779.64|5817.73|5779.73|5817.46|5779.46|9
1606949200000|2020-12-02 22:46:40|5817.74|5779.74|5818.91|5780.91|5818.91|5780.91|5817.74|5779.74|10
1606949210000|2020-12-02 22:46:50|5818.77|5780.77|5819.35|5781.35|5819.35|5781.35|5818.77|5780.77|10
1606949220000|2020-12-02 22:47:00|5819.49|5781.49|5821.14|5783.14|5821.14|5783.14|5819.49|5781.49|10
1606949230000|2020-12-02 22:47:10|5821.28|5783.28|5822.23|5784.23|5823.17|5785.17|5821.22|5783.22|10
1606949240000|2020-12-02 22:47:20|5823.05|5785.05|5824.38|5786.38|5824.38|5786.38|5823.05|5785.05|10
1606949250000|2020-12-02 22:47:30|5824.25|5786.25|5824.92|5786.92|5824.92|5786.92|5824.25|5786.25|10
1606949260000|2020-12-02 22:47:40|5824.86|5786.86|5825.36|5787.36|5825.45|5787.45|5824.7|5786.7|10
1606949270000|2020-12-02 22:47:50|5825.29|5787.29|5826.62|5788.62|5826.65|5788.65|5825.29|5787.29|10
1606949280000|2020-12-02 22:48:00|5826.51|5788.51|5826.27|5788.27|5826.65|5788.65|5826.2|5788.2|10
1606949290000|2020-12-02 22:48:10|5826.23|5788.23|5826.3|5788.3|5826.44|5788.44|5826.23|5788.23|9
1606949300000|2020-12-02 22:48:20|5826.31|5788.31|5826.66|5788.66|5826.66|5788.66|5826.3|5788.3|9
1606949310000|2020-12-02 22:48:30|5826.55|5788.55|5826.53|5788.53|5826.55|5788.55|5826.18|5788.18|9
1606949320000|2020-12-02 22:48:40|5826.54|5788.54|5826.47|5788.47|5826.55|5788.55|5826.3|5788.3|9
1606949330000|2020-12-02 22:48:50|5826.55|5788.55|5827.7|5789.7|5827.8|5789.8|5826.55|5788.55|8
1606949340000|2020-12-02 22:49:00|5827.76|5789.76|5830.24|5792.24|5830.24|5792.24|5827.76|5789.76|10
1606949350000|2020-12-02 22:49:10|5830.04|5792.04|5830.4|5792.4|5830.4|5792.4|5829.87|5791.87|10
1606949360000|2020-12-02 22:49:20|5830.68|5792.68|5830.95|5792.95|5831.12|5793.12|5830.65|5792.65|10
1606949370000|2020-12-02 22:49:30|5831.31|5793.31|5831.48|5793.48|5831.7|5793.7|5831.31|5793.31|9
1606949380000|2020-12-02 22:49:40|5831.55|5793.55|5831.52|5793.52|5831.72|5793.72|5831.32|5793.32|10
1606949390000|2020-12-02 22:49:50|5831.21|5793.21|5831.98|5793.98|5831.99|5793.99|5831.14|5793.14|10
1606949400000|2020-12-02 22:50:00|5831.99|5793.99|5831.7|5793.7|5832.01|5794.01|5831.63|5793.63|10
1606949410000|2020-12-02 22:50:10|5831.62|5793.62|5831.74|5793.74|5831.95|5793.95|5831.45|5793.45|10
1606949420000|2020-12-02 22:50:20|5831.52|5793.52|5831.04|5793.04|5831.52|5793.52|5831.04|5793.04|8
1606949430000|2020-12-02 22:50:30|5831.02|5793.02|5830.18|5792.18|5831.02|5793.02|5830.16|5792.16|10
1606949440000|2020-12-02 22:50:40|5829.9|5791.9|5829.01|5791.01|5829.9|5791.9|5829.01|5791.01|8
1606949450000|2020-12-02 22:50:50|5828.84|5790.84|5828.61|5790.61|5828.84|5790.84|5828.42|5790.42|10
1606949460000|2020-12-02 22:51:00|5828.67|5790.67|5829.03|5791.03|5829.1|5791.1|5828.67|5790.67|10
1606949470000|2020-12-02 22:51:10|5829.07|5791.07|5829.39|5791.39|5829.41|5791.41|5828.93|5790.93|10
1606949480000|2020-12-02 22:51:20|5829.51|5791.51|5829.27|5791.27|5829.67|5791.67|5829.14|5791.14|10
1606949490000|2020-12-02 22:51:30|5829.29|5791.29|5829.69|5791.69|5829.69|5791.69|5829.23|5791.23|10
1606949500000|2020-12-02 22:51:40|5829.68|5791.68|5829.62|5791.62|5829.68|5791.68|5829.36|5791.36|9
1606949510000|2020-12-02 22:51:50|5829.5|5791.5|5829.94|5791.94|5829.94|5791.94|5829.5|5791.5|9
1606949520000|2020-12-02 22:52:00|5829.91|5791.91|5828.73|5790.73|5829.91|5791.91|5828.73|5790.73|9
1606949530000|2020-12-02 22:52:10|5828.28|5790.28|5827.49|5789.49|5828.28|5790.28|5827.49|5789.49|10
1606949540000|2020-12-02 22:52:20|5827.15|5789.15|5827.03|5789.03|5827.18|5789.18|5826.93|5788.93|10
1606949550000|2020-12-02 22:52:30|5827.09|5789.09|5826.44|5788.44|5827.09|5789.09|5826.43|5788.43|9
1606949560000|2020-12-02 22:52:40|5826.34|5788.34|5827.14|5789.14|5827.14|5789.14|5825.86|5787.86|10
1606949570000|2020-12-02 22:52:50|5827.15|5789.15|5829.31|5791.31|5829.31|5791.31|5827.15|5789.15|10
1606949580000|2020-12-02 22:53:00|5829.33|5791.33|5830.29|5792.29|5830.4|5792.4|5829.33|5791.33|10
1606949590000|2020-12-02 22:53:10|5830.22|5792.22|5830.95|5792.95|5831.02|5793.02|5830.22|5792.22|9
1606949600000|2020-12-02 22:53:20|5830.9|5792.9|5830.92|5792.92|5831.07|5793.07|5830.6|5792.6|8
1606949610000|2020-12-02 22:53:30|5830.96|5792.96|5831.56|5793.56|5831.56|5793.56|5830.94|5792.94|9
1606949620000|2020-12-02 22:53:40|5831.6|5793.6|5832.5|5794.5|5832.5|5794.5|5831.6|5793.6|9
1606949630000|2020-12-02 22:53:50|5832.47|5794.47|5832.56|5794.56|5832.57|5794.57|5832.35|5794.35|10
1606949640000|2020-12-02 22:54:00|5832.53|5794.53|5831.8|5793.8|5832.53|5794.53|5831.8|5793.8|10
1606949650000|2020-12-02 22:54:10|5831.99|5793.99|5831.3|5793.3|5831.99|5793.99|5831.3|5793.3|9
1606949660000|2020-12-02 22:54:20|5831.47|5793.47|5831.48|5793.48|5831.5|5793.5|5831.28|5793.28|10
1606949670000|2020-12-02 22:54:30|5831.55|5793.55|5831.37|5793.37|5831.59|5793.59|5831.37|5793.37|9
1606949680000|2020-12-02 22:54:40|5831.34|5793.34|5832.7|5794.7|5832.7|5794.7|5831.26|5793.26|10
1606949690000|2020-12-02 22:54:50|5832.83|5794.83|5833.15|5795.15|5833.15|5795.15|5832.74|5794.74|9
1606949700000|2020-12-02 22:55:00|5833.43|5795.43|5834.01|5796.01|5834.01|5796.01|5833.2|5795.2|10
1606949710000|2020-12-02 22:55:10|5834.02|5796.02|5834.19|5796.19|5834.2|5796.2|5833.97|5795.97|10
1606949720000|2020-12-02 22:55:20|5834.2|5796.2|5835.08|5797.08|5835.15|5797.15|5834.2|5796.2|9
1606949730000|2020-12-02 22:55:30|5834.96|5796.96|5834.91|5796.91|5834.96|5796.96|5834.7|5796.7|10
1606949740000|2020-12-02 22:55:40|5834.89|5796.89|5835|5797|5835.08|5797.08|5834.83|5796.83|9
1606949750000|2020-12-02 22:55:50|5835.07|5797.07|5835.49|5797.49|5835.49|5797.49|5835|5797|10
1606949760000|2020-12-02 22:56:00|5835.47|5797.47|5835.97|5797.97|5835.97|5797.97|5835.47|5797.47|10
1606949770000|2020-12-02 22:56:10|5836.17|5798.17|5836.56|5798.56|5836.56|5798.56|5836.03|5798.03|10
1606949780000|2020-12-02 22:56:20|5836.6|5798.6|5836.37|5798.37|5836.6|5798.6|5836.2|5798.2|9
1606949790000|2020-12-02 22:56:30|5836.38|5798.38|5836.47|5798.47|5836.6|5798.6|5836.38|5798.38|8
1606949800000|2020-12-02 22:56:40|5836.75|5798.75|5836.43|5798.43|5836.8|5798.8|5836.43|5798.43|9
1606949810000|2020-12-02 22:56:50|5836.58|5798.58|5835.4|5797.4|5836.62|5798.62|5835.4|5797.4|10
1606949820000|2020-12-02 22:57:00|5835.29|5797.29|5834.67|5796.67|5835.29|5797.29|5834.55|5796.55|8
1606949830000|2020-12-02 22:57:10|5834.61|5796.61|5834.94|5796.94|5834.94|5796.94|5834.38|5796.38|9
1606949840000|2020-12-02 22:57:20|5834.55|5796.55|5834.02|5796.02|5834.6|5796.6|5833.96|5795.96|10
1606949850000|2020-12-02 22:57:30|5834.18|5796.18|5834.4|5796.4|5834.4|5796.4|5833.95|5795.95|9
1606949860000|2020-12-02 22:57:40|5834.24|5796.24|5833.7|5795.7|5834.28|5796.28|5833.7|5795.7|10
1606949870000|2020-12-02 22:57:50|5833.41|5795.41|5831.76|5793.76|5833.41|5795.41|5831.76|5793.76|10
1606949880000|2020-12-02 22:58:00|5831.63|5793.63|5831.09|5793.09|5831.63|5793.63|5831.07|5793.07|10
1606949890000|2020-12-02 22:58:10|5831.07|5793.07|5828.29|5790.29|5831.07|5793.07|5828.29|5790.29|10
1606949900000|2020-12-02 22:58:20|5827.98|5789.98|5822.78|5784.78|5827.98|5789.98|5822.78|5784.78|10
1606949910000|2020-12-02 22:58:30|5821.79|5783.79|5818.33|5780.33|5821.79|5783.79|5818.13|5780.13|10
1606949920000|2020-12-02 22:58:40|5818.74|5780.74|5816.96|5778.96|5818.74|5780.74|5816.96|5778.96|10
1606949930000|2020-12-02 22:58:50|5816.35|5778.35|5812.82|5774.82|5816.35|5778.35|5812.82|5774.82|10
1606949940000|2020-12-02 22:59:00|5812.96|5774.96|5812.18|5774.18|5812.96|5774.96|5812.18|5774.18|10
1606949950000|2020-12-02 22:59:10|5812.34|5774.34|5811.77|5773.77|5812.54|5774.54|5811.69|5773.69|10
1606949960000|2020-12-02 22:59:20|5812|5774|5812.67|5774.67|5812.78|5774.78|5811.8|5773.8|10
1606949970000|2020-12-02 22:59:30|5812.69|5774.69|5813.79|5775.79|5813.94|5775.94|5812.64|5774.64|10
1606949980000|2020-12-02 22:59:40|5814.04|5776.04|5812.83|5774.83|5814.04|5776.04|5812.83|5774.83|8
1606949990000|2020-12-02 22:59:50|5812.56|5774.56|5813.22|5775.22|5813.3|5775.3|5812.56|5774.56|10
1606950000000|2020-12-02 23:00:00|5813.16|5775.16|5812.92|5774.92|5813.16|5775.16|5812.87|5774.87|9
1606950010000|2020-12-02 23:00:10|5813.11|5775.11|5814.43|5776.43|5814.87|5776.87|5813.11|5775.11|10
1606950020000|2020-12-02 23:00:20|5814.37|5776.37|5814.22|5776.22|5814.5|5776.5|5814.12|5776.12|10
1606950030000|2020-12-02 23:00:30|5814.26|5776.26|5814.75|5776.75|5814.75|5776.75|5814.17|5776.17|10
1606950040000|2020-12-02 23:00:40|5815.49|5777.49|5816.16|5778.16|5816.23|5778.23|5815.49|5777.49|8
1606950050000|2020-12-02 23:00:50|5816.18|5778.18|5815.97|5777.97|5816.29|5778.29|5815.91|5777.91|10
1606950060000|2020-12-02 23:01:00|5815.63|5777.63|5816.19|5778.19|5816.29|5778.29|5815.43|5777.43|10
1606950070000|2020-12-02 23:01:10|5816.78|5778.78|5817.2|5779.2|5817.38|5779.38|5816.78|5778.78|10
1606950080000|2020-12-02 23:01:20|5816.84|5778.84|5815.27|5777.27|5816.84|5778.84|5815.27|5777.27|10
1606950090000|2020-12-02 23:01:30|5815.31|5777.31|5814.4|5776.4|5815.31|5777.31|5814.4|5776.4|9
1606950100000|2020-12-02 23:01:40|5814.03|5776.03|5813.06|5775.06|5814.03|5776.03|5813.06|5775.06|10
1606950110000|2020-12-02 23:01:50|5813.24|5775.24|5813.76|5775.76|5813.76|5775.76|5813.24|5775.24|10
1606950120000|2020-12-02 23:02:00|5813.82|5775.82|5814.38|5776.38|5814.38|5776.38|5813.58|5775.58|10
1606950130000|2020-12-02 23:02:10|5814.7|5776.7|5816.46|5778.46|5816.46|5778.46|5814.7|5776.7|10
1606950140000|2020-12-02 23:02:20|5816.4|5778.4|5816.95|5778.95|5817.03|5779.03|5816.4|5778.4|10
1606950150000|2020-12-02 23:02:30|5817.04|5779.04|5817.21|5779.21|5817.49|5779.49|5816.96|5778.96|10
1606950160000|2020-12-02 23:02:40|5816.79|5778.79|5817.06|5779.06|5817.12|5779.12|5816.6|5778.6|10
1606950170000|2020-12-02 23:02:50|5817.05|5779.05|5817.39|5779.39|5817.39|5779.39|5816.93|5778.93|10
1606950180000|2020-12-02 23:03:00|5818.77|5780.77|5818.77|5780.77|5819.03|5781.03|5818.09|5780.09|10
1606950190000|2020-12-02 23:03:10|5819.02|5781.02|5819.32|5781.32|5819.62|5781.62|5819.02|5781.02|10
1606950200000|2020-12-02 23:03:20|5819.4|5781.4|5819.21|5781.21|5819.43|5781.43|5819.14|5781.14|10
1606950210000|2020-12-02 23:03:30|5819.06|5781.06|5819.74|5781.74|5819.74|5781.74|5819.06|5781.06|9
1606950220000|2020-12-02 23:03:40|5819.82|5781.82|5820.25|5782.25|5820.25|5782.25|5819.56|5781.56|10
1606950230000|2020-12-02 23:03:50|5819.99|5781.99|5821.07|5783.07|5821.09|5783.09|5819.99|5781.99|10
1606950240000|2020-12-02 23:04:00|5821.48|5783.48|5822.84|5784.84|5823.08|5785.08|5821.48|5783.48|10
1606950250000|2020-12-02 23:04:10|5822.8|5784.8|5824.76|5786.76|5824.76|5786.76|5822.8|5784.8|10
1606950260000|2020-12-02 23:04:20|5824.93|5786.93|5824.47|5786.47|5825.49|5787.49|5824.47|5786.47|10
1606950270000|2020-12-02 23:04:30|5824.38|5786.38|5823.15|5785.15|5824.38|5786.38|5823|5785|10
1606950280000|2020-12-02 23:04:40|5822.89|5784.89|5822.08|5784.08|5822.89|5784.89|5822.06|5784.06|10
1606950290000|2020-12-02 23:04:50|5822.26|5784.26|5821.6|5783.6|5822.26|5784.26|5821.45|5783.45|10
1606950300000|2020-12-02 23:05:00|5821.59|5783.59|5820.55|5782.55|5821.69|5783.69|5820.55|5782.55|10
1606950310000|2020-12-02 23:05:10|5820.37|5782.37|5820.5|5782.5|5821.17|5783.17|5820.37|5782.37|10
1606950320000|2020-12-02 23:05:20|5820.44|5782.44|5821.01|5783.01|5821.14|5783.14|5820.41|5782.41|10
1606950330000|2020-12-02 23:05:30|5820.92|5782.92|5822.53|5784.53|5822.53|5784.53|5820.92|5782.92|9
1606950340000|2020-12-02 23:05:40|5822.79|5784.79|5823.7|5785.7|5824.49|5786.49|5822.79|5784.79|10
1606950350000|2020-12-02 23:05:50|5823.67|5785.67|5825.19|5787.19|5825.19|5787.19|5823.67|5785.67|9
1606950360000|2020-12-02 23:06:00|5825.34|5787.34|5829.27|5791.27|5829.27|5791.27|5825.34|5787.34|10
1606950370000|2020-12-02 23:06:10|5829.36|5791.36|5831.32|5793.32|5831.32|5793.32|5829.36|5791.36|10
1606950380000|2020-12-02 23:06:20|5831.89|5793.89|5834.88|5796.88|5834.88|5796.88|5831.7|5793.7|10
1606950390000|2020-12-02 23:06:30|5835.11|5797.11|5837.93|5799.93|5837.93|5799.93|5835.11|5797.11|10
1606950400000|2020-12-02 23:06:40|5838.69|5800.69|5839.43|5801.43|5839.52|5801.52|5838.69|5800.69|10
1606950410000|2020-12-02 23:06:50|5839.33|5801.33|5840.95|5802.95|5840.95|5802.95|5839.33|5801.33|10
1606950420000|2020-12-02 23:07:00|5841.05|5803.05|5838.83|5800.83|5841.05|5803.05|5838.83|5800.83|10
1606950430000|2020-12-02 23:07:10|5838.75|5800.75|5832.73|5794.73|5838.75|5800.75|5832.73|5794.73|10
1606950440000|2020-12-02 23:07:20|5832.52|5794.52|5829.44|5791.44|5832.52|5794.52|5829.44|5791.44|10
1606950450000|2020-12-02 23:07:30|5829.31|5791.31|5828.51|5790.51|5829.31|5791.31|5828.09|5790.09|10
1606950460000|2020-12-02 23:07:40|5829.34|5791.34|5827.93|5789.93|5829.34|5791.34|5827.63|5789.63|9
1606950470000|2020-12-02 23:07:50|5827.99|5789.99|5828.52|5790.52|5828.92|5790.92|5827.76|5789.76|10
1606950480000|2020-12-02 23:08:00|5828.57|5790.57|5827.87|5789.87|5829.04|5791.04|5827.87|5789.87|10
1606950490000|2020-12-02 23:08:10|5827.98|5789.98|5829.17|5791.17|5829.17|5791.17|5827.36|5789.36|10
1606950500000|2020-12-02 23:08:20|5829.21|5791.21|5830.14|5792.14|5830.14|5792.14|5829.21|5791.21|10
1606950510000|2020-12-02 23:08:30|5830.42|5792.42|5830.67|5792.67|5830.77|5792.77|5830.19|5792.19|10
1606950520000|2020-12-02 23:08:40|5830.64|5792.64|5830.97|5792.97|5830.97|5792.97|5830.62|5792.62|10
1606950530000|2020-12-02 23:08:50|5831.17|5793.17|5831.36|5793.36|5831.47|5793.47|5831.17|5793.17|9
1606950540000|2020-12-02 23:09:00|5831.49|5793.49|5831.86|5793.86|5831.86|5793.86|5831.48|5793.48|10
1606950550000|2020-12-02 23:09:10|5832.03|5794.03|5833.73|5795.73|5833.73|5795.73|5832.03|5794.03|10
1606950560000|2020-12-02 23:09:20|5833.98|5795.98|5834.56|5796.56|5834.61|5796.61|5833.73|5795.73|10
1606950570000|2020-12-02 23:09:30|5834.55|5796.55|5835.12|5797.12|5835.14|5797.14|5834.03|5796.03|10
1606950580000|2020-12-02 23:09:40|5835.1|5797.1|5836.61|5798.61|5836.61|5798.61|5835.1|5797.1|10
1606950590000|2020-12-02 23:09:50|5836.31|5798.31|5836.28|5798.28|5836.83|5798.83|5836.28|5798.28|10
1606950600000|2020-12-02 23:10:00|5836.27|5798.27|5836.74|5798.74|5836.83|5798.83|5836.27|5798.27|8
1606950610000|2020-12-02 23:10:10|5836.73|5798.73|5836.87|5798.87|5837.09|5799.09|5836.46|5798.46|10
1606950620000|2020-12-02 23:10:20|5836.86|5798.86|5838.3|5800.3|5838.3|5800.3|5836.86|5798.86|10
1606950630000|2020-12-02 23:10:30|5838.86|5800.86|5839.04|5801.04|5839.55|5801.55|5838.86|5800.86|10
1606950640000|2020-12-02 23:10:40|5838.96|5800.96|5838.64|5800.64|5839.44|5801.44|5838.64|5800.64|10
1606950650000|2020-12-02 23:10:50|5838.7|5800.7|5839.47|5801.47|5839.47|5801.47|5838.42|5800.42|10
1606950660000|2020-12-02 23:11:00|5839.43|5801.43|5838.56|5800.56|5839.43|5801.43|5838.56|5800.56|10
1606950670000|2020-12-02 23:11:10|5838.68|5800.68|5837.79|5799.79|5838.68|5800.68|5837.3|5799.3|9
1606950680000|2020-12-02 23:11:20|5837.78|5799.78|5837.99|5799.99|5837.99|5799.99|5837.61|5799.61|10
1606950690000|2020-12-02 23:11:30|5837.93|5799.93|5837.54|5799.54|5838.15|5800.15|5837.54|5799.54|9
1606950700000|2020-12-02 23:11:40|5837.63|5799.63|5837.59|5799.59|5837.72|5799.72|5836.96|5798.96|10
1606950710000|2020-12-02 23:11:50|5837.75|5799.75|5839.03|5801.03|5839.03|5801.03|5837.63|5799.63|10
1606950720000|2020-12-02 23:12:00|5839.01|5801.01|5838.86|5800.86|5839.27|5801.27|5838.75|5800.75|10
1606950730000|2020-12-02 23:12:10|5839.09|5801.09|5838.49|5800.49|5839.09|5801.09|5838.46|5800.46|10
1606950740000|2020-12-02 23:12:20|5838.57|5800.57|5838.59|5800.59|5838.68|5800.68|5838.32|5800.32|9
1606950750000|2020-12-02 23:12:30|5838.93|5800.93|5838.61|5800.61|5839.15|5801.15|5838.61|5800.61|10
1606950760000|2020-12-02 23:12:40|5838.37|5800.37|5837.86|5799.86|5838.43|5800.43|5837.86|5799.86|10
1606950770000|2020-12-02 23:12:50|5837.77|5799.77|5837.43|5799.43|5837.77|5799.77|5837.31|5799.31|9
1606950780000|2020-12-02 23:13:00|5837.24|5799.24|5836.72|5798.72|5837.24|5799.24|5836.72|5798.72|8
1606950790000|2020-12-02 23:13:10|5836.7|5798.7|5836.98|5798.98|5836.98|5798.98|5836.7|5798.7|9
1606950800000|2020-12-02 23:13:20|5836.96|5798.96|5836.71|5798.71|5836.96|5798.96|5836.71|5798.71|9
1606950810000|2020-12-02 23:13:30|5836.66|5798.66|5836.92|5798.92|5836.92|5798.92|5836.66|5798.66|10
1606950820000|2020-12-02 23:13:40|5836.83|5798.83|5837.45|5799.45|5837.45|5799.45|5836.83|5798.83|8
1606950830000|2020-12-02 23:13:50|5837.28|5799.28|5837.22|5799.22|5837.33|5799.33|5837.09|5799.09|10
1606950840000|2020-12-02 23:14:00|5837.44|5799.44|5838.16|5800.16|5838.16|5800.16|5837.32|5799.32|10
1606950850000|2020-12-02 23:14:10|5838.17|5800.17|5837.91|5799.91|5838.31|5800.31|5837.91|5799.91|10
1606950860000|2020-12-02 23:14:20|5837.87|5799.87|5837.85|5799.85|5837.87|5799.87|5837.53|5799.53|9
1606950870000|2020-12-02 23:14:30|5837.81|5799.81|5837.74|5799.74|5837.97|5799.97|5837.68|5799.68|9
1606950880000|2020-12-02 23:14:40|5837.91|5799.91|5838.45|5800.45|5838.45|5800.45|5837.91|5799.91|10
1606950890000|2020-12-02 23:14:50|5838.68|5800.68|5838.18|5800.18|5838.68|5800.68|5837.83|5799.83|9
1606950900000|2020-12-02 23:15:00|5838.38|5800.38|5840.05|5802.05|5840.05|5802.05|5838.38|5800.38|10
1606950910000|2020-12-02 23:15:10|5840.08|5802.08|5841.41|5803.41|5841.41|5803.41|5840.08|5802.08|10
1606950920000|2020-12-02 23:15:20|5841.78|5803.78|5841.25|5803.25|5841.78|5803.78|5840.91|5802.91|10
1606950930000|2020-12-02 23:15:30|5841.38|5803.38|5842.06|5804.06|5842.07|5804.07|5841.38|5803.38|9
1606950940000|2020-12-02 23:15:40|5842.04|5804.04|5841.63|5803.63|5842.04|5804.04|5841.63|5803.63|9
1606950950000|2020-12-02 23:15:50|5841.68|5803.68|5841.38|5803.38|5841.68|5803.68|5841.26|5803.26|10
1606950960000|2020-12-02 23:16:00|5841.53|5803.53|5842.83|5804.83|5842.83|5804.83|5841.5|5803.5|9
1606950970000|2020-12-02 23:16:10|5842.86|5804.86|5842.78|5804.78|5843.2|5805.2|5842.78|5804.78|9
1606950980000|2020-12-02 23:16:20|5842.59|5804.59|5843.86|5805.86|5843.86|5805.86|5842.59|5804.59|10
1606950990000|2020-12-02 23:16:30|5843.87|5805.87|5843.65|5805.65|5844.39|5806.39|5843.65|5805.65|10
1606951000000|2020-12-02 23:16:40|5843.46|5805.46|5842.58|5804.58|5843.46|5805.46|5842.48|5804.48|10
1606951010000|2020-12-02 23:16:50|5842.57|5804.57|5842.87|5804.87|5842.87|5804.87|5842.56|5804.56|10
1606951020000|2020-12-02 23:17:00|5843.14|5805.14|5842.89|5804.89|5843.14|5805.14|5842.76|5804.76|9
1606951030000|2020-12-02 23:17:10|5842.9|5804.9|5843.69|5805.69|5843.75|5805.75|5842.88|5804.88|10
1606951040000|2020-12-02 23:17:20|5843.63|5805.63|5843.52|5805.52|5843.63|5805.63|5843.39|5805.39|9
1606951050000|2020-12-02 23:17:30|5843.53|5805.53|5843.79|5805.79|5843.84|5805.84|5843.53|5805.53|10
1606951060000|2020-12-02 23:17:40|5843.81|5805.81|5843.93|5805.93|5843.96|5805.96|5843.63|5805.63|10
1606951070000|2020-12-02 23:17:50|5843.95|5805.95|5845.06|5807.06|5845.06|5807.06|5843.9|5805.9|9
1606951080000|2020-12-02 23:18:00|5845.33|5807.33|5845.99|5807.99|5846.09|5808.09|5845.31|5807.31|9
1606951090000|2020-12-02 23:18:10|5845.91|5807.91|5845.61|5807.61|5845.91|5807.91|5845.33|5807.33|8
1606951100000|2020-12-02 23:18:20|5845.55|5807.55|5845.15|5807.15|5845.64|5807.64|5845.15|5807.15|10
1606951110000|2020-12-02 23:18:30|5845.1|5807.1|5844.62|5806.62|5845.1|5807.1|5844.62|5806.62|10
1606951120000|2020-12-02 23:18:40|5844.57|5806.57|5845.23|5807.23|5845.23|5807.23|5844.57|5806.57|10
1606951130000|2020-12-02 23:18:50|5845.51|5807.51|5845.87|5807.87|5845.87|5807.87|5845.51|5807.51|10
1606951140000|2020-12-02 23:19:00|5845.89|5807.89|5845.74|5807.74|5846.29|5808.29|5845.74|5807.74|10
1606951150000|2020-12-02 23:19:10|5845.76|5807.76|5845.21|5807.21|5845.94|5807.94|5845.21|5807.21|10
1606951160000|2020-12-02 23:19:20|5845.12|5807.12|5845.03|5807.03|5845.22|5807.22|5844.95|5806.95|10
1606951170000|2020-12-02 23:19:30|5845.06|5807.06|5844.59|5806.59|5845.11|5807.11|5844.59|5806.59|10
1606951180000|2020-12-02 23:19:40|5844.21|5806.21|5844.35|5806.35|5844.39|5806.39|5844.14|5806.14|9
1606951190000|2020-12-02 23:19:50|5844.33|5806.33|5845.13|5807.13|5845.13|5807.13|5844.19|5806.19|10
1606951200000|2020-12-02 23:20:00|5845.1|5807.1|5845.15|5807.15|5845.69|5807.69|5845.1|5807.1|9
1606951210000|2020-12-02 23:20:10|5845.23|5807.23|5844.4|5806.4|5845.23|5807.23|5844.4|5806.4|9
1606951220000|2020-12-02 23:20:20|5844.58|5806.58|5844.66|5806.66|5845.31|5807.31|5844.58|5806.58|10
1606951230000|2020-12-02 23:20:30|5844.77|5806.77|5844.52|5806.52|5844.77|5806.77|5844.3|5806.3|10
1606951240000|2020-12-02 23:20:40|5844.64|5806.64|5845.33|5807.33|5845.33|5807.33|5844.64|5806.64|10
1606951250000|2020-12-02 23:20:50|5845.4|5807.4|5846.25|5808.25|5846.25|5808.25|5845.4|5807.4|9
1606951260000|2020-12-02 23:21:00|5846.14|5808.14|5846.84|5808.84|5846.84|5808.84|5846.14|5808.14|10
1606951270000|2020-12-02 23:21:10|5846.66|5808.66|5846.36|5808.36|5846.68|5808.68|5846.35|5808.35|9
1606951280000|2020-12-02 23:21:20|5846.51|5808.51|5846.41|5808.41|5846.51|5808.51|5846.3|5808.3|8
1606951290000|2020-12-02 23:21:30|5846.44|5808.44|5847.14|5809.14|5847.14|5809.14|5846.44|5808.44|10
1606951300000|2020-12-02 23:21:40|5847.09|5809.09|5847.4|5809.4|5847.4|5809.4|5847.09|5809.09|9
1606951310000|2020-12-02 23:21:50|5847.68|5809.68|5847.81|5809.81|5848.01|5810.01|5847.68|5809.68|9
1606951320000|2020-12-02 23:22:00|5847.84|5809.84|5848.05|5810.05|5848.15|5810.15|5847.83|5809.83|9
1606951330000|2020-12-02 23:22:10|5848.1|5810.1|5848.35|5810.35|5848.35|5810.35|5848.09|5810.09|10
1606951340000|2020-12-02 23:22:20|5848.41|5810.41|5847.87|5809.87|5848.42|5810.42|5847.87|5809.87|9
1606951350000|2020-12-02 23:22:30|5847.85|5809.85|5847.94|5809.94|5847.94|5809.94|5847.68|5809.68|10
1606951360000|2020-12-02 23:22:40|5847.96|5809.96|5847.71|5809.71|5847.96|5809.96|5847.71|5809.71|10
1606951370000|2020-12-02 23:22:50|5847.65|5809.65|5846.48|5808.48|5847.78|5809.78|5846.48|5808.48|10
1606951380000|2020-12-02 23:23:00|5846.33|5808.33|5845.53|5807.53|5846.39|5808.39|5845.44|5807.44|10
1606951390000|2020-12-02 23:23:10|5845.63|5807.63|5845.47|5807.47|5845.76|5807.76|5845.45|5807.45|9
1606951400000|2020-12-02 23:23:20|5845.65|5807.65|5846.31|5808.31|5846.31|5808.31|5845.56|5807.56|10
1606951410000|2020-12-02 23:23:30|5846.3|5808.3|5846.47|5808.47|5846.65|5808.65|5846.29|5808.29|10
1606951420000|2020-12-02 23:23:40|5846.49|5808.49|5846.77|5808.77|5846.84|5808.84|5846.49|5808.49|10
1606951430000|2020-12-02 23:23:50|5846.78|5808.78|5847.42|5809.42|5847.42|5809.42|5846.78|5808.78|10
1606951440000|2020-12-02 23:24:00|5847.52|5809.52|5848.57|5810.57|5848.57|5810.57|5847.48|5809.48|10
1606951450000|2020-12-02 23:24:10|5848.51|5810.51|5848.86|5810.86|5848.86|5810.86|5848.49|5810.49|10
1606951460000|2020-12-02 23:24:20|5848.87|5810.87|5849.63|5811.63|5849.63|5811.63|5848.87|5810.87|10
1606951470000|2020-12-02 23:24:30|5849.78|5811.78|5849.56|5811.56|5850.06|5812.06|5849.24|5811.24|10
1606951480000|2020-12-02 23:24:40|5849.55|5811.55|5849.91|5811.91|5849.91|5811.91|5849.54|5811.54|9
1606951490000|2020-12-02 23:24:50|5849.93|5811.93|5850.32|5812.32|5850.32|5812.32|5849.83|5811.83|9
1606951500000|2020-12-02 23:25:00|5850.54|5812.54|5850.91|5812.91|5850.91|5812.91|5850.54|5812.54|9
1606951510000|2020-12-02 23:25:10|5851.25|5813.25|5854.36|5816.36|5854.36|5816.36|5851.25|5813.25|10
1606951520000|2020-12-02 23:25:20|5854.5|5816.5|5855.76|5817.76|5856.03|5818.03|5854.5|5816.5|9
1606951530000|2020-12-02 23:25:30|5855.78|5817.78|5857.11|5819.11|5857.22|5819.22|5855.78|5817.78|10
1606951540000|2020-12-02 23:25:40|5857.24|5819.24|5857.33|5819.33|5857.47|5819.47|5857.21|5819.21|10
1606951550000|2020-12-02 23:25:50|5857.35|5819.35|5857.42|5819.42|5857.54|5819.54|5857.16|5819.16|10
1606951560000|2020-12-02 23:26:00|5857.62|5819.62|5857.44|5819.44|5857.81|5819.81|5857.29|5819.29|9
1606951570000|2020-12-02 23:26:10|5857.84|5819.84|5857.9|5819.9|5858.35|5820.35|5857.8|5819.8|10
1606951580000|2020-12-02 23:26:20|5857.76|5819.76|5857.24|5819.24|5857.79|5819.79|5857.23|5819.23|9
1606951590000|2020-12-02 23:26:30|5857.29|5819.29|5857.1|5819.1|5857.47|5819.47|5856.97|5818.97|10
1606951600000|2020-12-02 23:26:40|5857.07|5819.07|5856.99|5818.99|5857.11|5819.11|5856.74|5818.74|10
1606951610000|2020-12-02 23:26:50|5856.86|5818.86|5857.03|5819.03|5857.3|5819.3|5856.86|5818.86|8
1606951620000|2020-12-02 23:27:00|5857.06|5819.06|5856.88|5818.88|5857.3|5819.3|5856.88|5818.88|10
1606951630000|2020-12-02 23:27:10|5856.87|5818.87|5856.53|5818.53|5856.87|5818.87|5856.41|5818.41|10
1606951640000|2020-12-02 23:27:20|5856.67|5818.67|5857.87|5819.87|5857.87|5819.87|5856.62|5818.62|10
1606951650000|2020-12-02 23:27:30|5858.28|5820.28|5859.02|5821.02|5859.02|5821.02|5858.28|5820.28|9
1606951660000|2020-12-02 23:27:40|5859.9|5821.9|5859.6|5821.6|5859.95|5821.95|5859.5|5821.5|10
1606951670000|2020-12-02 23:27:50|5859.58|5821.58|5860.09|5822.09|5860.12|5822.12|5859.53|5821.53|10
1606951680000|2020-12-02 23:28:00|5860.24|5822.24|5859.9|5821.9|5860.69|5822.69|5859.9|5821.9|9
1606951690000|2020-12-02 23:28:10|5859.82|5821.82|5859.65|5821.65|5860.17|5822.17|5859.65|5821.65|10
1606951700000|2020-12-02 23:28:20|5859.79|5821.79|5859.7|5821.7|5859.98|5821.98|5859.54|5821.54|9
1606951710000|2020-12-02 23:28:30|5859.53|5821.53|5859.11|5821.11|5859.53|5821.53|5859.09|5821.09|10
1606951720000|2020-12-02 23:28:40|5859.18|5821.18|5859.3|5821.3|5859.44|5821.44|5859.08|5821.08|10
1606951730000|2020-12-02 23:28:50|5858.96|5820.96|5859.1|5821.1|5859.1|5821.1|5858.81|5820.81|10
1606951740000|2020-12-02 23:29:00|5858.84|5820.84|5858.58|5820.58|5858.96|5820.96|5858.49|5820.49|9
1606951750000|2020-12-02 23:29:10|5858.62|5820.62|5858.79|5820.79|5858.82|5820.82|5858.43|5820.43|9
1606951760000|2020-12-02 23:29:20|5858.91|5820.91|5858.9|5820.9|5859.15|5821.15|5858.9|5820.9|9
1606951770000|2020-12-02 23:29:30|5858.86|5820.86|5859.11|5821.11|5859.13|5821.13|5858.73|5820.73|10
1606951780000|2020-12-02 23:29:40|5859.1|5821.1|5860.26|5822.26|5860.26|5822.26|5859.03|5821.03|9
1606951790000|2020-12-02 23:29:50|5860.47|5822.47|5861.7|5823.7|5861.7|5823.7|5860.33|5822.33|10
1606951800000|2020-12-02 23:30:00|5861.89|5823.89|5862.91|5824.91|5862.91|5824.91|5861.75|5823.75|10
1606951810000|2020-12-02 23:30:10|5862.53|5824.53|5863.85|5825.85|5863.85|5825.85|5862.49|5824.49|10
1606951820000|2020-12-02 23:30:20|5864.22|5826.22|5865.52|5827.52|5865.52|5827.52|5864.22|5826.22|10
1606951830000|2020-12-02 23:30:30|5865.62|5827.62|5866.19|5828.19|5866.19|5828.19|5865.28|5827.28|9
1606951840000|2020-12-02 23:30:40|5866.45|5828.45|5868.37|5830.37|5868.38|5830.38|5866.45|5828.45|10
1606951850000|2020-12-02 23:30:50|5868.32|5830.32|5868.48|5830.48|5868.65|5830.65|5868.32|5830.32|10
1606951860000|2020-12-02 23:31:00|5868.31|5830.31|5868.81|5830.81|5868.81|5830.81|5868.31|5830.31|10
1606951870000|2020-12-02 23:31:10|5868.89|5830.89|5868.23|5830.23|5868.89|5830.89|5868.23|5830.23|9
1606951880000|2020-12-02 23:31:20|5867.96|5829.96|5867.7|5829.7|5868.05|5830.05|5867.64|5829.64|10
1606951890000|2020-12-02 23:31:30|5867.48|5829.48|5867.13|5829.13|5867.48|5829.48|5867.12|5829.12|10
1606951900000|2020-12-02 23:31:40|5867.17|5829.17|5867.19|5829.19|5867.34|5829.34|5866.95|5828.95|10
1606951910000|2020-12-02 23:31:50|5866.72|5828.72|5864.05|5826.05|5866.92|5828.92|5864.05|5826.05|10
1606951920000|2020-12-02 23:32:00|5864.17|5826.17|5863.57|5825.57|5864.17|5826.17|5863.57|5825.57|10
1606951930000|2020-12-02 23:32:10|5863.65|5825.65|5864.09|5826.09|5864.18|5826.18|5863.65|5825.65|10
1606951940000|2020-12-02 23:32:20|5864.14|5826.14|5865.44|5827.44|5865.44|5827.44|5864.14|5826.14|9
1606951950000|2020-12-02 23:32:30|5865.45|5827.45|5864.58|5826.58|5865.45|5827.45|5864.51|5826.51|9
1606951960000|2020-12-02 23:32:40|5864.53|5826.53|5859.92|5821.92|5864.53|5826.53|5859.92|5821.92|10
1606951970000|2020-12-02 23:32:50|5860.16|5822.16|5860.52|5822.52|5861.09|5823.09|5860.16|5822.16|10
1606951980000|2020-12-02 23:33:00|5860.66|5822.66|5859.04|5821.04|5860.74|5822.74|5859.04|5821.04|10
1606951990000|2020-12-02 23:33:10|5858.97|5820.97|5857.84|5819.84|5859|5821|5857.84|5819.84|10
1606952000000|2020-12-02 23:33:20|5857.62|5819.62|5856.21|5818.21|5857.62|5819.62|5855.95|5817.95|10
1606952010000|2020-12-02 23:33:30|5856|5818|5855.87|5817.87|5856|5818|5855.38|5817.38|10
1606952020000|2020-12-02 23:33:40|5856.01|5818.01|5855.31|5817.31|5856.01|5818.01|5855.18|5817.18|10
1606952030000|2020-12-02 23:33:50|5855.39|5817.39|5855.47|5817.47|5855.48|5817.48|5855.02|5817.02|10
1606952040000|2020-12-02 23:34:00|5855.51|5817.51|5855.2|5817.2|5855.77|5817.77|5855.2|5817.2|10
1606952050000|2020-12-02 23:34:10|5855.22|5817.22|5852.75|5814.75|5855.22|5817.22|5852.75|5814.75|9
1606952060000|2020-12-02 23:34:20|5852.83|5814.83|5851.5|5813.5|5852.83|5814.83|5851.48|5813.48|10
1606952070000|2020-12-02 23:34:30|5851.34|5813.34|5850.11|5812.11|5851.34|5813.34|5849.87|5811.87|10
1606952080000|2020-12-02 23:34:40|5849.94|5811.94|5849.86|5811.86|5850.15|5812.15|5849.69|5811.69|9
1606952090000|2020-12-02 23:34:50|5850.06|5812.06|5851.65|5813.65|5851.65|5813.65|5850.06|5812.06|10
1606952100000|2020-12-02 23:35:00|5851.68|5813.68|5852.07|5814.07|5852.07|5814.07|5851.58|5813.58|10
1606952110000|2020-12-02 23:35:10|5852.06|5814.06|5853.03|5815.03|5853.03|5815.03|5852.06|5814.06|10
1606952120000|2020-12-02 23:35:20|5853.26|5815.26|5854.85|5816.85|5854.85|5816.85|5852.86|5814.86|10
1606952130000|2020-12-02 23:35:30|5855.31|5817.31|5856.05|5818.05|5856.12|5818.12|5855.31|5817.31|10
1606952140000|2020-12-02 23:35:40|5856.16|5818.16|5857.69|5819.69|5857.69|5819.69|5856.15|5818.15|10
1606952150000|2020-12-02 23:35:50|5857.94|5819.94|5858.74|5820.74|5858.99|5820.99|5857.94|5819.94|10
1606952160000|2020-12-02 23:36:00|5858.79|5820.79|5858.44|5820.44|5858.86|5820.86|5858.44|5820.44|10
1606952170000|2020-12-02 23:36:10|5858.55|5820.55|5858.84|5820.84|5859.07|5821.07|5858.46|5820.46|9
1606952180000|2020-12-02 23:36:20|5858.94|5820.94|5858.9|5820.9|5859.58|5821.58|5858.9|5820.9|10
1606952190000|2020-12-02 23:36:30|5858.73|5820.73|5858.55|5820.55|5859.17|5821.17|5858.55|5820.55|10
1606952200000|2020-12-02 23:36:40|5858.52|5820.52|5857.94|5819.94|5858.53|5820.53|5857.92|5819.92|9
1606952210000|2020-12-02 23:36:50|5858.04|5820.04|5858.77|5820.77|5858.81|5820.81|5858.04|5820.04|9
1606952220000|2020-12-02 23:37:00|5858.81|5820.81|5859.02|5821.02|5859.27|5821.27|5858.81|5820.81|10
1606952230000|2020-12-02 23:37:10|5859.15|5821.15|5859.81|5821.81|5860.04|5822.04|5859.15|5821.15|10
1606952240000|2020-12-02 23:37:20|5859.68|5821.68|5859.71|5821.71|5859.71|5821.71|5859.52|5821.52|10
1606952250000|2020-12-02 23:37:30|5859.74|5821.74|5859.47|5821.47|5859.74|5821.74|5859.34|5821.34|10
1606952260000|2020-12-02 23:37:40|5859.83|5821.83|5859.26|5821.26|5859.88|5821.88|5859.26|5821.26|10
1606952270000|2020-12-02 23:37:50|5859.37|5821.37|5860.36|5822.36|5860.42|5822.42|5859.37|5821.37|10
1606952280000|2020-12-02 23:38:00|5860.39|5822.39|5861.65|5823.65|5861.65|5823.65|5860.39|5822.39|10
1606952290000|2020-12-02 23:38:10|5861.39|5823.39|5862.87|5824.87|5862.87|5824.87|5861.39|5823.39|10
1606952300000|2020-12-02 23:38:20|5862.88|5824.88|5863.43|5825.43|5863.43|5825.43|5862.77|5824.77|10
1606952310000|2020-12-02 23:38:30|5863.49|5825.49|5863.8|5825.8|5863.91|5825.91|5863.37|5825.37|10
1606952320000|2020-12-02 23:38:40|5863.85|5825.85|5864.13|5826.13|5864.48|5826.48|5863.85|5825.85|9
1606952330000|2020-12-02 23:38:50|5864.09|5826.09|5864.82|5826.82|5865.22|5827.22|5864.09|5826.09|9
1606952340000|2020-12-02 23:39:00|5864.96|5826.96|5865.09|5827.09|5865.67|5827.67|5864.96|5826.96|10
1606952350000|2020-12-02 23:39:10|5865.15|5827.15|5865.82|5827.82|5865.82|5827.82|5865.04|5827.04|10
1606952360000|2020-12-02 23:39:20|5865.75|5827.75|5865.86|5827.86|5866.26|5828.26|5865.75|5827.75|10
1606952370000|2020-12-02 23:39:30|5865.77|5827.77|5863.7|5825.7|5866.02|5828.02|5863.7|5825.7|10
1606952380000|2020-12-02 23:39:40|5863.69|5825.69|5862.82|5824.82|5863.69|5825.69|5862.82|5824.82|9
1606952390000|2020-12-02 23:39:50|5862.68|5824.68|5861.83|5823.83|5862.68|5824.68|5861.4|5823.4|8
1606952400000|2020-12-02 23:40:00|5861.58|5823.58|5862.68|5824.68|5862.68|5824.68|5861.56|5823.56|10
1606952410000|2020-12-02 23:40:10|5862.92|5824.92|5863.89|5825.89|5863.89|5825.89|5862.92|5824.92|10
1606952420000|2020-12-02 23:40:20|5863.91|5825.91|5864.49|5826.49|5864.49|5826.49|5863.81|5825.81|10
1606952430000|2020-12-02 23:40:30|5864.41|5826.41|5863.56|5825.56|5864.41|5826.41|5863.51|5825.51|10
1606952440000|2020-12-02 23:40:40|5863.57|5825.57|5864.78|5826.78|5864.78|5826.78|5863.57|5825.57|10
1606952450000|2020-12-02 23:40:50|5864.73|5826.73|5864.98|5826.98|5864.98|5826.98|5864.5|5826.5|8
1606952460000|2020-12-02 23:41:00|5865|5827|5865.37|5827.37|5865.37|5827.37|5864.87|5826.87|9
1606952470000|2020-12-02 23:41:10|5865.36|5827.36|5864.98|5826.98|5865.36|5827.36|5864.89|5826.89|8
1606952480000|2020-12-02 23:41:20|5865.2|5827.2|5864.96|5826.96|5865.32|5827.32|5864.65|5826.65|10
1606952490000|2020-12-02 23:41:30|5865.19|5827.19|5865.32|5827.32|5865.45|5827.45|5865.03|5827.03|9
1606952500000|2020-12-02 23:41:40|5865.19|5827.19|5865.37|5827.37|5865.72|5827.72|5865.19|5827.19|9
1606952510000|2020-12-02 23:41:50|5865.07|5827.07|5864.76|5826.76|5865.42|5827.42|5864.6|5826.6|10
1606952520000|2020-12-02 23:42:00|5865.05|5827.05|5864.83|5826.83|5865.21|5827.21|5864.83|5826.83|9
1606952530000|2020-12-02 23:42:10|5864.94|5826.94|5865|5827|5865.02|5827.02|5864.87|5826.87|10
1606952540000|2020-12-02 23:42:20|5865.15|5827.15|5866.43|5828.43|5866.43|5828.43|5865.15|5827.15|10
1606952550000|2020-12-02 23:42:30|5866.18|5828.18|5865.82|5827.82|5866.18|5828.18|5865.66|5827.66|10
1606952560000|2020-12-02 23:42:40|5865.86|5827.86|5866.64|5828.64|5866.64|5828.64|5865.86|5827.86|10
1606952570000|2020-12-02 23:42:50|5866.66|5828.66|5866.94|5828.94|5867.07|5829.07|5866.52|5828.52|10
1606952580000|2020-12-02 23:43:00|5866.83|5828.83|5867.75|5829.75|5867.75|5829.75|5866.8|5828.8|10
1606952590000|2020-12-02 23:43:10|5867.8|5829.8|5868.69|5830.69|5868.7|5830.7|5867.8|5829.8|10
1606952600000|2020-12-02 23:43:20|5868.8|5830.8|5868.7|5830.7|5869.06|5831.06|5868.7|5830.7|9
1606952610000|2020-12-02 23:43:30|5868.75|5830.75|5869.01|5831.01|5869.05|5831.05|5868.75|5830.75|10
1606952620000|2020-12-02 23:43:40|5869.06|5831.06|5869.22|5831.22|5869.46|5831.46|5869.06|5831.06|9
1606952630000|2020-12-02 23:43:50|5869.25|5831.25|5869.59|5831.59|5869.94|5831.94|5869.25|5831.25|9
1606952640000|2020-12-02 23:44:00|5869.68|5831.68|5870.27|5832.27|5870.27|5832.27|5869.67|5831.67|9
1606952650000|2020-12-02 23:44:10|5870.13|5832.13|5871.66|5833.66|5871.66|5833.66|5870.13|5832.13|10
1606952660000|2020-12-02 23:44:20|5871.84|5833.84|5873.03|5835.03|5873.11|5835.11|5871.84|5833.84|9
1606952670000|2020-12-02 23:44:30|5873.06|5835.06|5873.04|5835.04|5873.35|5835.35|5873.01|5835.01|9
1606952680000|2020-12-02 23:44:40|5872.88|5834.88|5873.13|5835.13|5873.13|5835.13|5872.73|5834.73|9
1606952690000|2020-12-02 23:44:50|5873.24|5835.24|5873.05|5835.05|5873.26|5835.26|5872.99|5834.99|10
1606952700000|2020-12-02 23:45:00|5872.68|5834.68|5872.51|5834.51|5873.14|5835.14|5872.42|5834.42|10
1606952710000|2020-12-02 23:45:10|5872.57|5834.57|5872.59|5834.59|5872.62|5834.62|5872.44|5834.44|10
1606952720000|2020-12-02 23:45:20|5872.55|5834.55|5871.43|5833.43|5872.55|5834.55|5871.43|5833.43|10
1606952730000|2020-12-02 23:45:30|5871.62|5833.62|5869.66|5831.66|5871.62|5833.62|5869.66|5831.66|10
1606952740000|2020-12-02 23:45:40|5869.45|5831.45|5867.79|5829.79|5869.67|5831.67|5867.79|5829.79|10
1606952750000|2020-12-02 23:45:50|5867.56|5829.56|5866.79|5828.79|5867.66|5829.66|5866.79|5828.79|9
1606952760000|2020-12-02 23:46:00|5866.86|5828.86|5866.22|5828.22|5866.91|5828.91|5866.22|5828.22|10
1606952770000|2020-12-02 23:46:10|5866.04|5828.04|5864.33|5826.33|5866.04|5828.04|5864.29|5826.29|10
1606952780000|2020-12-02 23:46:20|5864.59|5826.59|5864.7|5826.7|5864.74|5826.74|5864.47|5826.47|10
1606952790000|2020-12-02 23:46:30|5864.64|5826.64|5864.88|5826.88|5865.05|5827.05|5864.64|5826.64|10
1606952800000|2020-12-02 23:46:40|5864.73|5826.73|5864.16|5826.16|5864.73|5826.73|5864.16|5826.16|8
1606952810000|2020-12-02 23:46:50|5864.03|5826.03|5863.76|5825.76|5864.06|5826.06|5863.65|5825.65|10
1606952820000|2020-12-02 23:47:00|5863.67|5825.67|5865.15|5827.15|5865.15|5827.15|5863.67|5825.67|10
1606952830000|2020-12-02 23:47:10|5865.62|5827.62|5867.61|5829.61|5867.61|5829.61|5865.62|5827.62|10
1606952840000|2020-12-02 23:47:20|5867.85|5829.85|5868.54|5830.54|5868.54|5830.54|5867.85|5829.85|9
1606952850000|2020-12-02 23:47:30|5868.59|5830.59|5869.97|5831.97|5870.14|5832.14|5868.59|5830.59|10
1606952860000|2020-12-02 23:47:40|5870|5832|5868.45|5830.45|5870|5832|5868.45|5830.45|10
1606952870000|2020-12-02 23:47:50|5868.53|5830.53|5868.5|5830.5|5868.54|5830.54|5868.16|5830.16|10
1606952880000|2020-12-02 23:48:00|5868.53|5830.53|5868.01|5830.01|5868.53|5830.53|5867.8|5829.8|10
1606952890000|2020-12-02 23:48:10|5868.06|5830.06|5868.13|5830.13|5868.34|5830.34|5868.06|5830.06|10
1606952900000|2020-12-02 23:48:20|5868.12|5830.12|5866.96|5828.96|5868.22|5830.22|5866.96|5828.96|10
1606952910000|2020-12-02 23:48:30|5867.01|5829.01|5867.18|5829.18|5867.18|5829.18|5866.7|5828.7|9
1606952920000|2020-12-02 23:48:40|5867.24|5829.24|5865.94|5827.94|5867.24|5829.24|5865.94|5827.94|9
1606952930000|2020-12-02 23:48:50|5865.24|5827.24|5863.67|5825.67|5865.24|5827.24|5863.58|5825.58|9
1606952940000|2020-12-02 23:49:00|5863.64|5825.64|5862.6|5824.6|5863.64|5825.64|5862.6|5824.6|10
1606952950000|2020-12-02 23:49:10|5862.49|5824.49|5859.73|5821.73|5862.49|5824.49|5859.73|5821.73|10
1606952960000|2020-12-02 23:49:20|5859.19|5821.19|5857.71|5819.71|5859.19|5821.19|5857.71|5819.71|10
1606952970000|2020-12-02 23:49:30|5857.53|5819.53|5855.17|5817.17|5857.56|5819.56|5855.17|5817.17|9
1606952980000|2020-12-02 23:49:40|5855.53|5817.53|5855.78|5817.78|5855.78|5817.78|5855.39|5817.39|10
1606952990000|2020-12-02 23:49:50|5855.79|5817.79|5855.28|5817.28|5855.79|5817.79|5855.28|5817.28|10
1606953000000|2020-12-02 23:50:00|5855.29|5817.29|5854.38|5816.38|5855.29|5817.29|5854.35|5816.35|10
1606953010000|2020-12-02 23:50:10|5854.35|5816.35|5852.83|5814.83|5854.35|5816.35|5852.83|5814.83|10
1606953020000|2020-12-02 23:50:20|5852.54|5814.54|5850.15|5812.15|5852.54|5814.54|5850.15|5812.15|10
1606953030000|2020-12-02 23:50:30|5850.02|5812.02|5849.23|5811.23|5850.02|5812.02|5849.23|5811.23|10
1606953040000|2020-12-02 23:50:40|5849.14|5811.14|5849.09|5811.09|5849.14|5811.14|5848.3|5810.3|10
1606953050000|2020-12-02 23:50:50|5849.01|5811.01|5849.59|5811.59|5849.62|5811.62|5848.86|5810.86|10
1606953060000|2020-12-02 23:51:00|5849.67|5811.67|5849.77|5811.77|5849.78|5811.78|5849.39|5811.39|9
1606953070000|2020-12-02 23:51:10|5849.68|5811.68|5849.75|5811.75|5849.91|5811.91|5849.65|5811.65|10
1606953080000|2020-12-02 23:51:20|5849.7|5811.7|5849.29|5811.29|5849.7|5811.7|5849.22|5811.22|9
1606953090000|2020-12-02 23:51:30|5849.39|5811.39|5848.3|5810.3|5849.39|5811.39|5848.3|5810.3|9
1606953100000|2020-12-02 23:51:40|5848.25|5810.25|5847.51|5809.51|5848.32|5810.32|5847.51|5809.51|10
1606953110000|2020-12-02 23:51:50|5847.56|5809.56|5848.19|5810.19|5848.19|5810.19|5847.43|5809.43|10
1606953120000|2020-12-02 23:52:00|5848.28|5810.28|5847.76|5809.76|5848.28|5810.28|5847.55|5809.55|9
1606953130000|2020-12-02 23:52:10|5847.51|5809.51|5848.36|5810.36|5848.36|5810.36|5847.51|5809.51|10
1606953140000|2020-12-02 23:52:20|5848.78|5810.78|5848.98|5810.98|5849.07|5811.07|5848.78|5810.78|10
1606953150000|2020-12-02 23:52:30|5849.12|5811.12|5849.01|5811.01|5849.38|5811.38|5849.01|5811.01|9
1606953160000|2020-12-02 23:52:40|5848.96|5810.96|5849.75|5811.75|5849.75|5811.75|5848.93|5810.93|10
1606953170000|2020-12-02 23:52:50|5849.82|5811.82|5849.92|5811.92|5849.92|5811.92|5849.68|5811.68|10
1606953180000|2020-12-02 23:53:00|5849.76|5811.76|5849.15|5811.15|5849.76|5811.76|5849.15|5811.15|10
1606953190000|2020-12-02 23:53:10|5849.13|5811.13|5849.83|5811.83|5849.83|5811.83|5849.13|5811.13|10
1606953200000|2020-12-02 23:53:20|5849.72|5811.72|5848.34|5810.34|5849.93|5811.93|5848.34|5810.34|10
1606953210000|2020-12-02 23:53:30|5848.24|5810.24|5848.37|5810.37|5848.37|5810.37|5848.1|5810.1|9
1606953220000|2020-12-02 23:53:40|5848.75|5810.75|5847.29|5809.29|5848.93|5810.93|5847.29|5809.29|10
1606953230000|2020-12-02 23:53:50|5847.17|5809.17|5846.92|5808.92|5847.45|5809.45|5846.67|5808.67|10
1606953240000|2020-12-02 23:54:00|5847.03|5809.03|5846.63|5808.63|5847.16|5809.16|5846.63|5808.63|10
1606953250000|2020-12-02 23:54:10|5846.43|5808.43|5846.45|5808.45|5846.62|5808.62|5846.33|5808.33|9
1606953260000|2020-12-02 23:54:20|5846.35|5808.35|5846.42|5808.42|5846.69|5808.69|5846.3|5808.3|9
1606953270000|2020-12-02 23:54:30|5846.52|5808.52|5844.48|5806.48|5846.52|5808.52|5844.48|5806.48|10
1606953280000|2020-12-02 23:54:40|5844.47|5806.47|5843.16|5805.16|5844.47|5806.47|5843.07|5805.07|8
1606953290000|2020-12-02 23:54:50|5843.12|5805.12|5844.08|5806.08|5844.15|5806.15|5842.99|5804.99|10
1606953300000|2020-12-02 23:55:00|5844.15|5806.15|5844.63|5806.63|5844.74|5806.74|5844.15|5806.15|9
1606953310000|2020-12-02 23:55:10|5844.58|5806.58|5843.46|5805.46|5844.64|5806.64|5843.46|5805.46|9
1606953320000|2020-12-02 23:55:20|5843.62|5805.62|5843.39|5805.39|5843.62|5805.62|5843.32|5805.32|9
1606953330000|2020-12-02 23:55:30|5843.35|5805.35|5843.18|5805.18|5843.35|5805.35|5842.79|5804.79|9
1606953340000|2020-12-02 23:55:40|5843.27|5805.27|5843.37|5805.37|5843.56|5805.56|5843.27|5805.27|9
1606953350000|2020-12-02 23:55:50|5843.53|5805.53|5844.38|5806.38|5844.38|5806.38|5843.53|5805.53|10
1606953360000|2020-12-02 23:56:00|5844.37|5806.37|5844.25|5806.25|5844.64|5806.64|5843.91|5805.91|9
1606953370000|2020-12-02 23:56:10|5844.12|5806.12|5845.11|5807.11|5845.13|5807.13|5844.12|5806.12|8
1606953380000|2020-12-02 23:56:20|5845.2|5807.2|5846.45|5808.45|5846.45|5808.45|5845.2|5807.2|9
1606953390000|2020-12-02 23:56:30|5846.58|5808.58|5848.04|5810.04|5848.04|5810.04|5846.58|5808.58|10
1606953400000|2020-12-02 23:56:40|5848.82|5810.82|5849.79|5811.79|5849.79|5811.79|5848.82|5810.82|10
1606953410000|2020-12-02 23:56:50|5849.77|5811.77|5849.69|5811.69|5849.77|5811.77|5849.29|5811.29|10
1606953420000|2020-12-02 23:57:00|5849.65|5811.65|5848.34|5810.34|5849.65|5811.65|5848.34|5810.34|10
1606953430000|2020-12-02 23:57:10|5847.97|5809.97|5848.64|5810.64|5848.81|5810.81|5847.97|5809.97|10
1606953440000|2020-12-02 23:57:20|5848.67|5810.67|5848.49|5810.49|5848.88|5810.88|5848.49|5810.49|10
1606953450000|2020-12-02 23:57:30|5848.3|5810.3|5847.68|5809.68|5848.3|5810.3|5847.44|5809.44|10
1606953460000|2020-12-02 23:57:40|5847.59|5809.59|5846.83|5808.83|5847.59|5809.59|5846.83|5808.83|10
1606953470000|2020-12-02 23:57:50|5847.11|5809.11|5846.7|5808.7|5847.16|5809.16|5846.64|5808.64|9
1606953480000|2020-12-02 23:58:00|5846.73|5808.73|5845.93|5807.93|5846.73|5808.73|5845.93|5807.93|7
1606953490000|2020-12-02 23:58:10|5846.02|5808.02|5845.56|5807.56|5846.15|5808.15|5845.55|5807.55|9
1606953500000|2020-12-02 23:58:20|5845.46|5807.46|5845.38|5807.38|5845.72|5807.72|5845.18|5807.18|9
1606953510000|2020-12-02 23:58:30|5845.33|5807.33|5844.52|5806.52|5845.33|5807.33|5844.52|5806.52|10
1606953520000|2020-12-02 23:58:40|5844.5|5806.5|5844.84|5806.84|5844.84|5806.84|5844.5|5806.5|8
1606953530000|2020-12-02 23:58:50|5844.83|5806.83|5844.74|5806.74|5844.85|5806.85|5844.74|5806.74|9
1606953540000|2020-12-02 23:59:00|5844.7|5806.7|5847.16|5809.16|5847.16|5809.16|5844.7|5806.7|9
1606953550000|2020-12-02 23:59:10|5847.44|5809.44|5849.62|5811.62|5849.62|5811.62|5847.44|5809.44|10
1606953560000|2020-12-02 23:59:20|5850.08|5812.08|5850.61|5812.61|5850.8|5812.8|5850.08|5812.08|9
1606953570000|2020-12-02 23:59:30|5850.74|5812.74|5850.4|5812.4|5850.74|5812.74|5850.31|5812.31|7
1606953580000|2020-12-02 23:59:40|5850.38|5812.38|5850.58|5812.58|5850.82|5812.82|5850.38|5812.38|10
1606953590000|2020-12-02 23:59:50|5850.45|5812.45|5850.6|5812.6|5850.7|5812.7|5850.45|5812.45|9
1606953600000|2020-12-03 00:00:00|5850.58|5812.58|5847.64|5809.64|5850.58|5812.58|5847.1|5809.1|10
1606953610000|2020-12-03 00:00:10|5846.96|5808.96|5844.4|5806.4|5846.96|5808.96|5844.4|5806.4|10
1606953620000|2020-12-03 00:00:20|5844.03|5806.03|5843.43|5805.43|5844.03|5806.03|5843.43|5805.43|10
1606953630000|2020-12-03 00:00:30|5843.49|5805.49|5843.56|5805.56|5843.74|5805.74|5843.33|5805.33|10
1606953640000|2020-12-03 00:00:40|5843.57|5805.57|5844.8|5806.8|5844.8|5806.8|5843.57|5805.57|10
1606953650000|2020-12-03 00:00:50|5844.94|5806.94|5846.63|5808.63|5846.63|5808.63|5844.94|5806.94|9
1606953660000|2020-12-03 00:01:00|5846.84|5808.84|5850.69|5812.69|5850.69|5812.69|5846.84|5808.84|10
1606953670000|2020-12-03 00:01:10|5851.12|5813.12|5852.36|5814.36|5852.36|5814.36|5851.12|5813.12|10
1606953680000|2020-12-03 00:01:20|5853.06|5815.06|5856.21|5818.21|5856.21|5818.21|5853.06|5815.06|10
1606953690000|2020-12-03 00:01:30|5856.67|5818.67|5858.91|5820.91|5858.91|5820.91|5856.67|5818.67|9
1606953700000|2020-12-03 00:01:40|5859.81|5821.81|5861.56|5823.56|5861.56|5823.56|5859.81|5821.81|10
1606953710000|2020-12-03 00:01:50|5861.61|5823.61|5863.58|5825.58|5863.58|5825.58|5861.61|5823.61|10
1606953720000|2020-12-03 00:02:00|5863.97|5825.97|5864.83|5826.83|5864.83|5826.83|5863.97|5825.97|8
1606953730000|2020-12-03 00:02:10|5865.02|5827.02|5866.54|5828.54|5866.54|5828.54|5865.02|5827.02|10
1606953740000|2020-12-03 00:02:20|5866.46|5828.46|5867|5829|5867|5829|5866.46|5828.46|10
1606953750000|2020-12-03 00:02:30|5867.18|5829.18|5868.3|5830.3|5868.3|5830.3|5867.18|5829.18|10
1606953760000|2020-12-03 00:02:40|5868.11|5830.11|5869.18|5831.18|5869.22|5831.22|5868.11|5830.11|10
1606953770000|2020-12-03 00:02:50|5869.75|5831.75|5870.88|5832.88|5870.88|5832.88|5869.75|5831.75|10
1606953780000|2020-12-03 00:03:00|5870.8|5832.8|5870.07|5832.07|5870.83|5832.83|5870.07|5832.07|10
1606953790000|2020-12-03 00:03:10|5870.26|5832.26|5870.75|5832.75|5870.78|5832.78|5870.26|5832.26|10
1606953800000|2020-12-03 00:03:20|5871.17|5833.17|5872.25|5834.25|5872.25|5834.25|5871.17|5833.17|10
1606953810000|2020-12-03 00:03:30|5872.87|5834.87|5877.58|5839.58|5877.58|5839.58|5872.87|5834.87|10
1606953820000|2020-12-03 00:03:40|5877.54|5839.54|5881.86|5843.86|5881.86|5843.86|5877.54|5839.54|10
1606953830000|2020-12-03 00:03:50|5880.88|5842.88|5880.58|5842.58|5880.88|5842.88|5879.95|5841.95|10
1606953840000|2020-12-03 00:04:00|5880.69|5842.69|5879.42|5841.42|5881.06|5843.06|5879.42|5841.42|10
1606953850000|2020-12-03 00:04:10|5879.14|5841.14|5875.6|5837.6|5879.14|5841.14|5875.6|5837.6|10
1606953860000|2020-12-03 00:04:20|5875.48|5837.48|5875.15|5837.15|5875.48|5837.48|5874.93|5836.93|10
1606953870000|2020-12-03 00:04:30|5875.42|5837.42|5874.17|5836.17|5875.44|5837.44|5874.17|5836.17|10
1606953880000|2020-12-03 00:04:40|5873.95|5835.95|5872.59|5834.59|5873.95|5835.95|5872.59|5834.59|9
1606953890000|2020-12-03 00:04:50|5872.52|5834.52|5869.88|5831.88|5872.52|5834.52|5869.61|5831.61|10
1606953900000|2020-12-03 00:05:00|5869.41|5831.41|5869.77|5831.77|5869.77|5831.77|5868.65|5830.65|10
1606953910000|2020-12-03 00:05:10|5869.91|5831.91|5872.09|5834.09|5872.26|5834.26|5869.91|5831.91|10
1606953920000|2020-12-03 00:05:20|5872.13|5834.13|5871.14|5833.14|5872.46|5834.46|5871.14|5833.14|9
1606953930000|2020-12-03 00:05:30|5870.99|5832.99|5869.98|5831.98|5870.99|5832.99|5869.87|5831.87|10
1606953940000|2020-12-03 00:05:40|5869.78|5831.78|5870.36|5832.36|5870.4|5832.4|5869.77|5831.77|9
1606953950000|2020-12-03 00:05:50|5870.37|5832.37|5870.86|5832.86|5870.86|5832.86|5870.36|5832.36|9
1606953960000|2020-12-03 00:06:00|5870.92|5832.92|5871.97|5833.97|5871.97|5833.97|5870.92|5832.92|10
1606953970000|2020-12-03 00:06:10|5872.31|5834.31|5873.79|5835.79|5873.79|5835.79|5872.31|5834.31|10
1606953980000|2020-12-03 00:06:20|5874.03|5836.03|5874.37|5836.37|5874.58|5836.58|5873.96|5835.96|10
1606953990000|2020-12-03 00:06:30|5874.21|5836.21|5874.79|5836.79|5874.79|5836.79|5874.21|5836.21|10
1606954000000|2020-12-03 00:06:40|5874.56|5836.56|5874.79|5836.79|5874.91|5836.91|5874.56|5836.56|10
1606954010000|2020-12-03 00:06:50|5874.84|5836.84|5874.71|5836.71|5874.96|5836.96|5874.71|5836.71|9
1606954020000|2020-12-03 00:07:00|5874.67|5836.67|5873.66|5835.66|5874.67|5836.67|5873.66|5835.66|10
1606954030000|2020-12-03 00:07:10|5873.7|5835.7|5873.76|5835.76|5873.81|5835.81|5873.47|5835.47|10
1606954040000|2020-12-03 00:07:20|5873.75|5835.75|5873.84|5835.84|5873.86|5835.86|5873.37|5835.37|10
1606954050000|2020-12-03 00:07:30|5873.83|5835.83|5874.8|5836.8|5874.8|5836.8|5873.83|5835.83|10
1606954060000|2020-12-03 00:07:40|5874.94|5836.94|5875.1|5837.1|5875.55|5837.55|5874.94|5836.94|9
1606954070000|2020-12-03 00:07:50|5875.16|5837.16|5874.64|5836.64|5875.16|5837.16|5874.64|5836.64|9
1606954080000|2020-12-03 00:08:00|5874.48|5836.48|5872.92|5834.92|5874.48|5836.48|5872.85|5834.85|9
1606954090000|2020-12-03 00:08:10|5872.85|5834.85|5871.13|5833.13|5872.85|5834.85|5871.03|5833.03|10
1606954100000|2020-12-03 00:08:20|5871.17|5833.17|5870.9|5832.9|5871.17|5833.17|5870.58|5832.58|10
1606954110000|2020-12-03 00:08:30|5870.95|5832.95|5870.43|5832.43|5871.28|5833.28|5870.41|5832.41|10
1606954120000|2020-12-03 00:08:40|5870.51|5832.51|5869.33|5831.33|5870.51|5832.51|5869.33|5831.33|10
1606954130000|2020-12-03 00:08:50|5869.25|5831.25|5867.89|5829.89|5869.25|5831.25|5867.68|5829.68|10
1606954140000|2020-12-03 00:09:00|5867.75|5829.75|5867.53|5829.53|5867.81|5829.81|5867.22|5829.22|9
1606954150000|2020-12-03 00:09:10|5867.57|5829.57|5869.42|5831.42|5869.42|5831.42|5867.57|5829.57|9
1606954160000|2020-12-03 00:09:20|5869.39|5831.39|5869.86|5831.86|5870.04|5832.04|5869.39|5831.39|10
1606954170000|2020-12-03 00:09:30|5869.83|5831.83|5869.46|5831.46|5869.83|5831.83|5869.23|5831.23|10
1606954180000|2020-12-03 00:09:40|5869.42|5831.42|5870.49|5832.49|5870.6|5832.6|5869.42|5831.42|10
1606954190000|2020-12-03 00:09:50|5870.55|5832.55|5870.86|5832.86|5871.42|5833.42|5870.55|5832.55|9
1606954200000|2020-12-03 00:10:00|5870.89|5832.89|5871.44|5833.44|5871.53|5833.53|5870.89|5832.89|10
1606954210000|2020-12-03 00:10:10|5871.65|5833.65|5871.74|5833.74|5871.81|5833.81|5871.57|5833.57|10
1606954220000|2020-12-03 00:10:20|5871.31|5833.31|5871.55|5833.55|5871.55|5833.55|5871.24|5833.24|10
1606954230000|2020-12-03 00:10:30|5871.65|5833.65|5871.23|5833.23|5871.86|5833.86|5871.16|5833.16|9
1606954240000|2020-12-03 00:10:40|5871.31|5833.31|5869.98|5831.98|5871.31|5833.31|5869.98|5831.98|10
1606954250000|2020-12-03 00:10:50|5869.72|5831.72|5868.65|5830.65|5869.72|5831.72|5868.52|5830.52|10
1606954260000|2020-12-03 00:11:00|5868.89|5830.89|5868.19|5830.19|5868.89|5830.89|5867.84|5829.84|10
1606954270000|2020-12-03 00:11:10|5867.66|5829.66|5866.58|5828.58|5867.67|5829.67|5866.58|5828.58|9
1606954280000|2020-12-03 00:11:20|5866.55|5828.55|5864.84|5826.84|5866.55|5828.55|5864.84|5826.84|10
1606954290000|2020-12-03 00:11:30|5864.37|5826.37|5862.05|5824.05|5864.37|5826.37|5862.05|5824.05|10
1606954300000|2020-12-03 00:11:40|5862.04|5824.04|5860.24|5822.24|5862.04|5824.04|5860.24|5822.24|9
1606954310000|2020-12-03 00:11:50|5860.2|5822.2|5859.08|5821.08|5860.2|5822.2|5859.08|5821.08|8
1606954320000|2020-12-03 00:12:00|5859.14|5821.14|5858.11|5820.11|5859.31|5821.31|5858.11|5820.11|10
1606954330000|2020-12-03 00:12:10|5857.84|5819.84|5858.04|5820.04|5858.15|5820.15|5857.4|5819.4|10
1606954340000|2020-12-03 00:12:20|5857.96|5819.96|5859.7|5821.7|5859.7|5821.7|5857.96|5819.96|10
1606954350000|2020-12-03 00:12:30|5860.11|5822.11|5859.99|5821.99|5860.65|5822.65|5859.99|5821.99|10
1606954360000|2020-12-03 00:12:40|5860.32|5822.32|5861.18|5823.18|5861.18|5823.18|5860.32|5822.32|10
1606954370000|2020-12-03 00:12:50|5861.11|5823.11|5862.15|5824.15|5862.18|5824.18|5861.11|5823.11|8
1606954380000|2020-12-03 00:13:00|5862.41|5824.41|5862.9|5824.9|5862.9|5824.9|5862.13|5824.13|10
1606954390000|2020-12-03 00:13:10|5863.03|5825.03|5864.85|5826.85|5864.85|5826.85|5863.03|5825.03|10
1606954400000|2020-12-03 00:13:20|5864.97|5826.97|5864.23|5826.23|5864.97|5826.97|5864.23|5826.23|10
1606954410000|2020-12-03 00:13:30|5864.18|5826.18|5863.03|5825.03|5864.18|5826.18|5862.95|5824.95|10
1606954420000|2020-12-03 00:13:40|5862.91|5824.91|5861.44|5823.44|5862.91|5824.91|5861.44|5823.44|9
1606954430000|2020-12-03 00:13:50|5861.2|5823.2|5860.52|5822.52|5861.2|5823.2|5860.52|5822.52|9
1606954440000|2020-12-03 00:14:00|5860.13|5822.13|5859.33|5821.33|5860.13|5822.13|5859.26|5821.26|10
1606954450000|2020-12-03 00:14:10|5859.16|5821.16|5858.03|5820.03|5859.16|5821.16|5857.98|5819.98|10
1606954460000|2020-12-03 00:14:20|5858.3|5820.3|5858.37|5820.37|5858.39|5820.39|5857.69|5819.69|10
1606954470000|2020-12-03 00:14:30|5858.31|5820.31|5858.21|5820.21|5858.65|5820.65|5858.21|5820.21|10
1606954480000|2020-12-03 00:14:40|5858.02|5820.02|5857.8|5819.8|5858.02|5820.02|5857.64|5819.64|9
1606954490000|2020-12-03 00:14:50|5857.86|5819.86|5857.86|5819.86|5857.94|5819.94|5857.74|5819.74|9
1606954500000|2020-12-03 00:15:00|5857.74|5819.74|5857.88|5819.88|5857.96|5819.96|5857.67|5819.67|10
1606954510000|2020-12-03 00:15:10|5857.98|5819.98|5858.28|5820.28|5858.32|5820.32|5857.95|5819.95|10
1606954520000|2020-12-03 00:15:20|5858.5|5820.5|5858.67|5820.67|5858.75|5820.75|5858.37|5820.37|9
1606954530000|2020-12-03 00:15:30|5858.68|5820.68|5858.73|5820.73|5858.82|5820.82|5858.53|5820.53|10
1606954540000|2020-12-03 00:15:40|5859.05|5821.05|5858.98|5820.98|5859.27|5821.27|5858.85|5820.85|10
1606954550000|2020-12-03 00:15:50|5859.11|5821.11|5859.71|5821.71|5859.94|5821.94|5859.11|5821.11|9
1606954560000|2020-12-03 00:16:00|5859.68|5821.68|5859.73|5821.73|5859.79|5821.79|5859.52|5821.52|10
1606954570000|2020-12-03 00:16:10|5859.67|5821.67|5859.88|5821.88|5859.95|5821.95|5859.67|5821.67|9
1606954580000|2020-12-03 00:16:20|5859.95|5821.95|5860.01|5822.01|5860.46|5822.46|5859.84|5821.84|10
1606954590000|2020-12-03 00:16:30|5860.04|5822.04|5860.02|5822.02|5860.07|5822.07|5859.92|5821.92|9
1606954600000|2020-12-03 00:16:40|5860.16|5822.16|5860.78|5822.78|5860.83|5822.83|5859.99|5821.99|10
1606954610000|2020-12-03 00:16:50|5860.64|5822.64|5862.29|5824.29|5862.29|5824.29|5860.56|5822.56|10
1606954620000|2020-12-03 00:17:00|5862.15|5824.15|5863.6|5825.6|5863.6|5825.6|5862.15|5824.15|10
1606954630000|2020-12-03 00:17:10|5863.76|5825.76|5864.75|5826.75|5864.78|5826.78|5863.76|5825.76|10
1606954640000|2020-12-03 00:17:20|5864.87|5826.87|5865.05|5827.05|5865.05|5827.05|5864.86|5826.86|9
1606954650000|2020-12-03 00:17:30|5865.34|5827.34|5863.35|5825.35|5865.34|5827.34|5863.32|5825.32|10
1606954660000|2020-12-03 00:17:40|5863.31|5825.31|5860.4|5822.4|5863.31|5825.31|5860.4|5822.4|10
1606954670000|2020-12-03 00:17:50|5860.36|5822.36|5858.98|5820.98|5860.36|5822.36|5858.98|5820.98|10
1606954680000|2020-12-03 00:18:00|5858.92|5820.92|5858.9|5820.9|5859|5821|5858.59|5820.59|10
1606954690000|2020-12-03 00:18:10|5858.91|5820.91|5858.98|5820.98|5859.47|5821.47|5858.86|5820.86|10
1606954700000|2020-12-03 00:18:20|5858.94|5820.94|5857.09|5819.09|5858.94|5820.94|5857.09|5819.09|10
1606954710000|2020-12-03 00:18:30|5857|5819|5855.15|5817.15|5857|5819|5855.15|5817.15|10
1606954720000|2020-12-03 00:18:40|5855.04|5817.04|5856.27|5818.27|5856.27|5818.27|5854.54|5816.54|10
1606954730000|2020-12-03 00:18:50|5856.43|5818.43|5857.66|5819.66|5857.72|5819.72|5856.43|5818.43|10
1606954740000|2020-12-03 00:19:00|5857.72|5819.72|5857.76|5819.76|5858.19|5820.19|5857.69|5819.69|10
1606954750000|2020-12-03 00:19:10|5857.67|5819.67|5857.66|5819.66|5857.67|5819.67|5857.28|5819.28|10
1606954760000|2020-12-03 00:19:20|5857.57|5819.57|5857.96|5819.96|5857.96|5819.96|5857.48|5819.48|10
1606954770000|2020-12-03 00:19:30|5857.76|5819.76|5858.07|5820.07|5858.07|5820.07|5857.41|5819.41|10
1606954780000|2020-12-03 00:19:40|5858.21|5820.21|5860.2|5822.2|5860.2|5822.2|5858.21|5820.21|10
1606954790000|2020-12-03 00:19:50|5860.44|5822.44|5860.55|5822.55|5860.72|5822.72|5860.33|5822.33|10
1606954800000|2020-12-03 00:20:00|5860.47|5822.47|5859.95|5821.95|5860.56|5822.56|5859.95|5821.95|10
1606954810000|2020-12-03 00:20:10|5860|5822|5859.62|5821.62|5860.07|5822.07|5859.62|5821.62|10
1606954820000|2020-12-03 00:20:20|5859.57|5821.57|5861.07|5823.07|5861.07|5823.07|5859.57|5821.57|10
1606954830000|2020-12-03 00:20:30|5860.9|5822.9|5861.67|5823.67|5861.67|5823.67|5860.9|5822.9|9
1606954840000|2020-12-03 00:20:40|5862.06|5824.06|5863.32|5825.32|5863.32|5825.32|5862.06|5824.06|9
1606954850000|2020-12-03 00:20:50|5863.4|5825.4|5863.79|5825.79|5863.85|5825.85|5863.39|5825.39|10
1606954860000|2020-12-03 00:21:00|5863.9|5825.9|5865.77|5827.77|5865.77|5827.77|5863.9|5825.9|10
1606954870000|2020-12-03 00:21:10|5865.86|5827.86|5866.45|5828.45|5866.46|5828.46|5865.86|5827.86|10
1606954880000|2020-12-03 00:21:20|5866.54|5828.54|5867.25|5829.25|5867.57|5829.57|5866.52|5828.52|9
1606954890000|2020-12-03 00:21:30|5867.19|5829.19|5868.36|5830.36|5868.52|5830.52|5867.19|5829.19|10
1606954900000|2020-12-03 00:21:40|5868.23|5830.23|5869.04|5831.04|5869.04|5831.04|5868.23|5830.23|10
1606954910000|2020-12-03 00:21:50|5869.02|5831.02|5870.08|5832.08|5870.32|5832.32|5869.02|5831.02|10
1606954920000|2020-12-03 00:22:00|5870.09|5832.09|5870.71|5832.71|5870.77|5832.77|5870.09|5832.09|10
1606954930000|2020-12-03 00:22:10|5870.69|5832.69|5870.83|5832.83|5871.02|5833.02|5870.59|5832.59|8
1606954940000|2020-12-03 00:22:20|5870.58|5832.58|5869.27|5831.27|5870.66|5832.66|5869.19|5831.19|10
1606954950000|2020-12-03 00:22:30|5869.2|5831.2|5867.79|5829.79|5869.2|5831.2|5867.79|5829.79|10
1606954960000|2020-12-03 00:22:40|5867.59|5829.59|5864.28|5826.28|5867.59|5829.59|5864.28|5826.28|10
1606954970000|2020-12-03 00:22:50|5864.16|5826.16|5863.32|5825.32|5864.16|5826.16|5863.14|5825.14|10
1606954980000|2020-12-03 00:23:00|5863.71|5825.71|5864.01|5826.01|5864.34|5826.34|5863.71|5825.71|10
1606954990000|2020-12-03 00:23:10|5863.79|5825.79|5863.03|5825.03|5863.82|5825.82|5862.99|5824.99|10
1606955000000|2020-12-03 00:23:20|5862.85|5824.85|5861.28|5823.28|5862.85|5824.85|5861.28|5823.28|10
1606955010000|2020-12-03 00:23:30|5860.67|5822.67|5858.43|5820.43|5860.67|5822.67|5858.43|5820.43|10
1606955020000|2020-12-03 00:23:40|5858.11|5820.11|5857.17|5819.17|5858.11|5820.11|5857.17|5819.17|10
1606955030000|2020-12-03 00:23:50|5857.14|5819.14|5856.59|5818.59|5857.43|5819.43|5856.59|5818.59|9
1606955040000|2020-12-03 00:24:00|5856.56|5818.56|5855.99|5817.99|5856.56|5818.56|5855.44|5817.44|10
1606955050000|2020-12-03 00:24:10|5855.88|5817.88|5856.8|5818.8|5856.8|5818.8|5855.88|5817.88|9
1606955060000|2020-12-03 00:24:20|5857.2|5819.2|5856.38|5818.38|5857.2|5819.2|5856.38|5818.38|10
1606955070000|2020-12-03 00:24:30|5856.36|5818.36|5854.09|5816.09|5856.36|5818.36|5854.09|5816.09|10
1606955080000|2020-12-03 00:24:40|5854.1|5816.1|5852.86|5814.86|5854.1|5816.1|5852.86|5814.86|10
1606955090000|2020-12-03 00:24:50|5852.82|5814.82|5851.81|5813.81|5852.82|5814.82|5851.66|5813.66|10
1606955100000|2020-12-03 00:25:00|5852.54|5814.54|5854.32|5816.32|5854.32|5816.32|5852.54|5814.54|10
1606955110000|2020-12-03 00:25:10|5854.43|5816.43|5855.11|5817.11|5855.26|5817.26|5854.43|5816.43|9
1606955120000|2020-12-03 00:25:20|5855.12|5817.12|5856.84|5818.84|5856.84|5818.84|5855.12|5817.12|10
1606955130000|2020-12-03 00:25:30|5856.83|5818.83|5857.24|5819.24|5857.24|5819.24|5856.37|5818.37|10
1606955140000|2020-12-03 00:25:40|5856.88|5818.88|5856.37|5818.37|5856.98|5818.98|5856.37|5818.37|10
1606955150000|2020-12-03 00:25:50|5856.3|5818.3|5857.23|5819.23|5857.24|5819.24|5856.3|5818.3|10
1606955160000|2020-12-03 00:26:00|5857.15|5819.15|5857.16|5819.16|5857.33|5819.33|5856.91|5818.91|10
1606955170000|2020-12-03 00:26:10|5857.4|5819.4|5858.05|5820.05|5858.05|5820.05|5857.34|5819.34|10
1606955180000|2020-12-03 00:26:20|5858.37|5820.37|5858.51|5820.51|5858.57|5820.57|5858.36|5820.36|9
1606955190000|2020-12-03 00:26:30|5858.61|5820.61|5860.03|5822.03|5860.03|5822.03|5858.61|5820.61|10
1606955200000|2020-12-03 00:26:40|5860.02|5822.02|5859.78|5821.78|5860.29|5822.29|5859.68|5821.68|10
1606955210000|2020-12-03 00:26:50|5859.67|5821.67|5859.62|5821.62|5859.77|5821.77|5859.5|5821.5|8
1606955220000|2020-12-03 00:27:00|5859.68|5821.68|5857.34|5819.34|5860.05|5822.05|5857.34|5819.34|10
1606955230000|2020-12-03 00:27:10|5857.26|5819.26|5856.38|5818.38|5857.26|5819.26|5856.17|5818.17|10
1606955240000|2020-12-03 00:27:20|5856.59|5818.59|5856.25|5818.25|5856.59|5818.59|5855.78|5817.78|10
1606955250000|2020-12-03 00:27:30|5856.42|5818.42|5858.02|5820.02|5858.16|5820.16|5856.3|5818.3|10
1606955260000|2020-12-03 00:27:40|5857.99|5819.99|5857.72|5819.72|5858.13|5820.13|5857.72|5819.72|10
1606955270000|2020-12-03 00:27:50|5857.7|5819.7|5857.03|5819.03|5857.7|5819.7|5857.02|5819.02|10
1606955280000|2020-12-03 00:28:00|5857|5819|5856.81|5818.81|5857|5819|5856.58|5818.58|10
1606955290000|2020-12-03 00:28:10|5856.82|5818.82|5856.71|5818.71|5856.82|5818.82|5856.56|5818.56|10
1606955300000|2020-12-03 00:28:20|5856.54|5818.54|5856.71|5818.71|5856.99|5818.99|5856.41|5818.41|10
1606955310000|2020-12-03 00:28:30|5856.67|5818.67|5856.59|5818.59|5856.73|5818.73|5856.59|5818.59|9
1606955320000|2020-12-03 00:28:40|5856.79|5818.79|5856.77|5818.77|5856.96|5818.96|5856.6|5818.6|9
1606955330000|2020-12-03 00:28:50|5856.52|5818.52|5855.48|5817.48|5856.52|5818.52|5855.48|5817.48|10
1606955340000|2020-12-03 00:29:00|5855.37|5817.37|5854.71|5816.71|5855.4|5817.4|5854.71|5816.71|9
1606955350000|2020-12-03 00:29:10|5854.36|5816.36|5854.03|5816.03|5854.36|5816.36|5853.97|5815.97|10
1606955360000|2020-12-03 00:29:20|5854.08|5816.08|5854.4|5816.4|5854.51|5816.51|5854.03|5816.03|10
1606955370000|2020-12-03 00:29:30|5853.96|5815.96|5854.08|5816.08|5854.08|5816.08|5853.81|5815.81|10
1606955380000|2020-12-03 00:29:40|5853.99|5815.99|5854.68|5816.68|5854.69|5816.69|5853.78|5815.78|10
1606955390000|2020-12-03 00:29:50|5854.9|5816.9|5855.68|5817.68|5855.68|5817.68|5854.9|5816.9|10
1606955400000|2020-12-03 00:30:00|5855.65|5817.65|5855.35|5817.35|5855.82|5817.82|5855.35|5817.35|10
1606955410000|2020-12-03 00:30:10|5855.31|5817.31|5852.83|5814.83|5855.31|5817.31|5852.83|5814.83|10
1606955420000|2020-12-03 00:30:20|5852.82|5814.82|5851.34|5813.34|5852.82|5814.82|5851.34|5813.34|10
1606955430000|2020-12-03 00:30:30|5851.04|5813.04|5848.91|5810.91|5851.04|5813.04|5848.91|5810.91|10
1606955440000|2020-12-03 00:30:40|5847.84|5809.84|5845.9|5807.9|5847.94|5809.94|5845.68|5807.68|10
1606955450000|2020-12-03 00:30:50|5845.95|5807.95|5845.44|5807.44|5845.95|5807.95|5845.28|5807.28|9
1606955460000|2020-12-03 00:31:00|5845.62|5807.62|5843.58|5805.58|5845.87|5807.87|5843.52|5805.52|10
1606955470000|2020-12-03 00:31:10|5843.92|5805.92|5840.99|5802.99|5843.92|5805.92|5840.85|5802.85|10
1606955480000|2020-12-03 00:31:20|5839.96|5801.96|5839.48|5801.48|5839.96|5801.96|5839.4|5801.4|9
1606955490000|2020-12-03 00:31:30|5839.55|5801.55|5838.02|5800.02|5839.55|5801.55|5838.02|5800.02|10
1606955500000|2020-12-03 00:31:40|5837.86|5799.86|5835|5797|5837.86|5799.86|5835|5797|9
1606955510000|2020-12-03 00:31:50|5834.49|5796.49|5833.64|5795.64|5834.49|5796.49|5832.46|5794.46|10
1606955520000|2020-12-03 00:32:00|5833.39|5795.39|5835.03|5797.03|5835.03|5797.03|5833.31|5795.31|10
1606955530000|2020-12-03 00:32:10|5834.73|5796.73|5835.48|5797.48|5835.48|5797.48|5834.73|5796.73|10
1606955540000|2020-12-03 00:32:20|5835.37|5797.37|5836.37|5798.37|5836.37|5798.37|5835.37|5797.37|10
1606955550000|2020-12-03 00:32:30|5836.51|5798.51|5837.58|5799.58|5837.58|5799.58|5836.51|5798.51|10
1606955560000|2020-12-03 00:32:40|5837.68|5799.68|5837.57|5799.57|5838.01|5800.01|5837.57|5799.57|10
1606955570000|2020-12-03 00:32:50|5837.76|5799.76|5837.99|5799.99|5837.99|5799.99|5837.76|5799.76|9
1606955580000|2020-12-03 00:33:00|5837.78|5799.78|5836.98|5798.98|5837.78|5799.78|5836.98|5798.98|10
1606955590000|2020-12-03 00:33:10|5836.63|5798.63|5835.87|5797.87|5836.63|5798.63|5835.13|5797.13|10
1606955600000|2020-12-03 00:33:20|5836.17|5798.17|5838.49|5800.49|5838.49|5800.49|5836.01|5798.01|10
1606955610000|2020-12-03 00:33:30|5838.95|5800.95|5841.54|5803.54|5841.54|5803.54|5838.95|5800.95|10
1606955620000|2020-12-03 00:33:40|5841.66|5803.66|5842.08|5804.08|5842.2|5804.2|5841.66|5803.66|10
1606955630000|2020-12-03 00:33:50|5841.74|5803.74|5840.82|5802.82|5842.01|5804.01|5840.6|5802.6|10
1606955640000|2020-12-03 00:34:00|5840.8|5802.8|5841.27|5803.27|5841.3|5803.3|5840.67|5802.67|10
1606955650000|2020-12-03 00:34:10|5841.17|5803.17|5839.83|5801.83|5841.17|5803.17|5839.83|5801.83|9
1606955660000|2020-12-03 00:34:20|5839.71|5801.71|5839.33|5801.33|5840.04|5802.04|5839.33|5801.33|10
1606955670000|2020-12-03 00:34:30|5838.97|5800.97|5835.8|5797.8|5838.97|5800.97|5835.65|5797.65|10
1606955680000|2020-12-03 00:34:40|5835.62|5797.62|5833.69|5795.69|5835.68|5797.68|5833.69|5795.69|10
1606955690000|2020-12-03 00:34:50|5833.04|5795.04|5830.49|5792.49|5833.04|5795.04|5830.49|5792.49|10
1606955700000|2020-12-03 00:35:00|5830.43|5792.43|5829.38|5791.38|5830.43|5792.43|5828.91|5790.91|10
1606955710000|2020-12-03 00:35:10|5829.3|5791.3|5830.41|5792.41|5830.42|5792.42|5829.3|5791.3|10
1606955720000|2020-12-03 00:35:20|5830.43|5792.43|5830.83|5792.83|5830.83|5792.83|5830.05|5792.05|10
1606955730000|2020-12-03 00:35:30|5830.7|5792.7|5830.83|5792.83|5830.84|5792.84|5830.68|5792.68|10
1606955740000|2020-12-03 00:35:40|5830.76|5792.76|5831.79|5793.79|5831.79|5793.79|5830.76|5792.76|9
1606955750000|2020-12-03 00:35:50|5831.73|5793.73|5832.06|5794.06|5832.06|5794.06|5831.37|5793.37|9
1606955760000|2020-12-03 00:36:00|5832.18|5794.18|5831.65|5793.65|5832.18|5794.18|5831.62|5793.62|10
1606955770000|2020-12-03 00:36:10|5831.78|5793.78|5830.56|5792.56|5831.92|5793.92|5830.56|5792.56|9
1606955780000|2020-12-03 00:36:20|5829.96|5791.96|5830.33|5792.33|5830.33|5792.33|5829.8|5791.8|9
1606955790000|2020-12-03 00:36:30|5830.31|5792.31|5830.23|5792.23|5830.37|5792.37|5830.21|5792.21|9
1606955800000|2020-12-03 00:36:40|5830.15|5792.15|5830.45|5792.45|5830.45|5792.45|5829.73|5791.73|10
1606955810000|2020-12-03 00:36:50|5830.64|5792.64|5830.78|5792.78|5830.78|5792.78|5830.58|5792.58|9
1606955820000|2020-12-03 00:37:00|5831.06|5793.06|5831.8|5793.8|5831.81|5793.81|5831.06|5793.06|10
1606955830000|2020-12-03 00:37:10|5831.25|5793.25|5831.6|5793.6|5831.87|5793.87|5831.15|5793.15|10
1606955840000|2020-12-03 00:37:20|5831.93|5793.93|5832.48|5794.48|5832.51|5794.51|5831.87|5793.87|10
1606955850000|2020-12-03 00:37:30|5832.52|5794.52|5832.09|5794.09|5832.54|5794.54|5831.84|5793.84|10
1606955860000|2020-12-03 00:37:40|5832.23|5794.23|5832.38|5794.38|5832.52|5794.52|5831.68|5793.68|10
1606955870000|2020-12-03 00:37:50|5832.37|5794.37|5832.42|5794.42|5832.79|5794.79|5832.37|5794.37|9
1606955880000|2020-12-03 00:38:00|5832.37|5794.37|5832.24|5794.24|5832.37|5794.37|5832.13|5794.13|10
1606955890000|2020-12-03 00:38:10|5832.07|5794.07|5830.8|5792.8|5832.07|5794.07|5830.65|5792.65|10
1606955900000|2020-12-03 00:38:20|5830.96|5792.96|5830.51|5792.51|5831.07|5793.07|5830.37|5792.37|8
1606955910000|2020-12-03 00:38:30|5830.35|5792.35|5830.46|5792.46|5830.83|5792.83|5830.35|5792.35|10
1606955920000|2020-12-03 00:38:40|5830.26|5792.26|5829.27|5791.27|5830.26|5792.26|5829.14|5791.14|10
1606955930000|2020-12-03 00:38:50|5829.15|5791.15|5829.92|5791.92|5830.15|5792.15|5829.15|5791.15|10
1606955940000|2020-12-03 00:39:00|5829.78|5791.78|5830.14|5792.14|5830.14|5792.14|5829.49|5791.49|10
1606955950000|2020-12-03 00:39:10|5830.16|5792.16|5830.52|5792.52|5830.52|5792.52|5830.16|5792.16|9
1606955960000|2020-12-03 00:39:20|5830.62|5792.62|5831.01|5793.01|5831.17|5793.17|5830.62|5792.62|10
1606955970000|2020-12-03 00:39:30|5831.2|5793.2|5831.53|5793.53|5831.53|5793.53|5831.2|5793.2|10
1606955980000|2020-12-03 00:39:40|5831.6|5793.6|5831.63|5793.63|5832.24|5794.24|5831.47|5793.47|10
1606955990000|2020-12-03 00:39:50|5831.65|5793.65|5831.42|5793.42|5831.65|5793.65|5831.17|5793.17|9
1606956000000|2020-12-03 00:40:00|5831.36|5793.36|5830.5|5792.5|5831.4|5793.4|5830.5|5792.5|9
1606956010000|2020-12-03 00:40:10|5830.75|5792.75|5830.69|5792.69|5830.75|5792.75|5830.25|5792.25|10
1606956020000|2020-12-03 00:40:20|5830.72|5792.72|5831.17|5793.17|5831.17|5793.17|5830.53|5792.53|8
1606956030000|2020-12-03 00:40:30|5831.16|5793.16|5830.91|5792.91|5831.16|5793.16|5830.91|5792.91|10
1606956040000|2020-12-03 00:40:40|5830.85|5792.85|5832.04|5794.04|5832.04|5794.04|5830.85|5792.85|10
1606956050000|2020-12-03 00:40:50|5832.64|5794.64|5832.62|5794.62|5833.12|5795.12|5832.62|5794.62|9
1606956060000|2020-12-03 00:41:00|5832.81|5794.81|5832.91|5794.91|5833.23|5795.23|5832.63|5794.63|10
1606956070000|2020-12-03 00:41:10|5832.86|5794.86|5832.24|5794.24|5832.88|5794.88|5832.24|5794.24|9
1606956080000|2020-12-03 00:41:20|5832.1|5794.1|5830.36|5792.36|5832.1|5794.1|5830.36|5792.36|10
1606956090000|2020-12-03 00:41:30|5830.31|5792.31|5830.37|5792.37|5830.37|5792.37|5829.93|5791.93|10
1606956100000|2020-12-03 00:41:40|5830.01|5792.01|5830.77|5792.77|5830.77|5792.77|5829.94|5791.94|9
1606956110000|2020-12-03 00:41:50|5830.86|5792.86|5831.06|5793.06|5831.23|5793.23|5830.86|5792.86|10
1606956120000|2020-12-03 00:42:00|5831.02|5793.02|5831.4|5793.4|5831.4|5793.4|5831.02|5793.02|10
1606956130000|2020-12-03 00:42:10|5831.54|5793.54|5831.85|5793.85|5831.88|5793.88|5831.46|5793.46|10
1606956140000|2020-12-03 00:42:20|5831.93|5793.93|5832.48|5794.48|5832.66|5794.66|5831.85|5793.85|10
1606956150000|2020-12-03 00:42:30|5832.27|5794.27|5832.18|5794.18|5832.27|5794.27|5831.64|5793.64|10
1606956160000|2020-12-03 00:42:40|5832.22|5794.22|5833.87|5795.87|5833.87|5795.87|5832.22|5794.22|10
1606956170000|2020-12-03 00:42:50|5833.98|5795.98|5834.23|5796.23|5834.47|5796.47|5833.98|5795.98|10
1606956180000|2020-12-03 00:43:00|5834.02|5796.02|5834.87|5796.87|5834.87|5796.87|5834.02|5796.02|10
1606956190000|2020-12-03 00:43:10|5834.82|5796.82|5835.1|5797.1|5835.2|5797.2|5834.82|5796.82|9
1606956200000|2020-12-03 00:43:20|5835|5797|5832.75|5794.75|5835|5797|5832.75|5794.75|10
1606956210000|2020-12-03 00:43:30|5832.42|5794.42|5830.31|5792.31|5832.42|5794.42|5830.31|5792.31|9
1606956220000|2020-12-03 00:43:40|5830.47|5792.47|5830.44|5792.44|5830.68|5792.68|5830.41|5792.41|10
1606956230000|2020-12-03 00:43:50|5830.51|5792.51|5830.25|5792.25|5830.55|5792.55|5830.25|5792.25|9
1606956240000|2020-12-03 00:44:00|5830.43|5792.43|5830.41|5792.41|5830.43|5792.43|5830.12|5792.12|8
1606956250000|2020-12-03 00:44:10|5830.54|5792.54|5830.73|5792.73|5830.86|5792.86|5830.43|5792.43|9
1606956260000|2020-12-03 00:44:20|5830.66|5792.66|5828.99|5790.99|5830.66|5792.66|5828.99|5790.99|10
1606956270000|2020-12-03 00:44:30|5828.94|5790.94|5829.17|5791.17|5829.17|5791.17|5828.87|5790.87|10
1606956280000|2020-12-03 00:44:40|5829.34|5791.34|5828.44|5790.44|5829.4|5791.4|5828.24|5790.24|10
1606956290000|2020-12-03 00:44:50|5828.52|5790.52|5828.24|5790.24|5828.56|5790.56|5828.19|5790.19|9
1606956300000|2020-12-03 00:45:00|5828.56|5790.56|5828.2|5790.2|5828.7|5790.7|5828.2|5790.2|10
1606956310000|2020-12-03 00:45:10|5828.3|5790.3|5828.22|5790.22|5828.48|5790.48|5828.22|5790.22|8
1606956320000|2020-12-03 00:45:20|5828.12|5790.12|5828.13|5790.13|5828.53|5790.53|5828.12|5790.12|10
1606956330000|2020-12-03 00:45:30|5828.17|5790.17|5827.99|5789.99|5828.24|5790.24|5827.82|5789.82|10
1606956340000|2020-12-03 00:45:40|5828.01|5790.01|5827.56|5789.56|5828.16|5790.16|5827.56|5789.56|9
1606956350000|2020-12-03 00:45:50|5827.31|5789.31|5826.62|5788.62|5827.31|5789.31|5826.62|5788.62|10
1606956360000|2020-12-03 00:46:00|5826.54|5788.54|5826.28|5788.28|5826.54|5788.54|5826.28|5788.28|9
1606956370000|2020-12-03 00:46:10|5826.39|5788.39|5827.14|5789.14|5827.14|5789.14|5826.39|5788.39|9
1606956380000|2020-12-03 00:46:20|5827.27|5789.27|5828.91|5790.91|5828.91|5790.91|5827.27|5789.27|10
1606956390000|2020-12-03 00:46:30|5828.86|5790.86|5831.09|5793.09|5831.09|5793.09|5828.86|5790.86|10
1606956400000|2020-12-03 00:46:40|5831.11|5793.11|5831.87|5793.87|5831.87|5793.87|5831.11|5793.11|10
1606956410000|2020-12-03 00:46:50|5831.96|5793.96|5832.72|5794.72|5833|5795|5831.86|5793.86|10
1606956420000|2020-12-03 00:47:00|5832.68|5794.68|5833.1|5795.1|5833.1|5795.1|5832.46|5794.46|10
1606956430000|2020-12-03 00:47:10|5833.36|5795.36|5831.99|5793.99|5833.36|5795.36|5831.99|5793.99|10
1606956440000|2020-12-03 00:47:20|5831.9|5793.9|5831.25|5793.25|5831.9|5793.9|5831.05|5793.05|10
1606956450000|2020-12-03 00:47:30|5830.71|5792.71|5830.91|5792.91|5830.91|5792.91|5830.65|5792.65|10
1606956460000|2020-12-03 00:47:40|5830.95|5792.95|5830.96|5792.96|5831.05|5793.05|5830.63|5792.63|10
1606956470000|2020-12-03 00:47:50|5831|5793|5831|5793|5831.23|5793.23|5830.97|5792.97|9
1606956480000|2020-12-03 00:48:00|5830.91|5792.91|5830.63|5792.63|5830.91|5792.91|5830.61|5792.61|10
1606956490000|2020-12-03 00:48:10|5830.52|5792.52|5830.63|5792.63|5830.63|5792.63|5830.16|5792.16|10
1606956500000|2020-12-03 00:48:20|5830.71|5792.71|5830.47|5792.47|5830.72|5792.72|5830.47|5792.47|8
1606956510000|2020-12-03 00:48:30|5830.51|5792.51|5830.61|5792.61|5830.64|5792.64|5830.46|5792.46|8
1606956520000|2020-12-03 00:48:40|5830.57|5792.57|5830.51|5792.51|5830.59|5792.59|5830.49|5792.49|9
1606956530000|2020-12-03 00:48:50|5830.5|5792.5|5829.98|5791.98|5830.59|5792.59|5829.98|5791.98|8
1606956540000|2020-12-03 00:49:00|5830.06|5792.06|5830.83|5792.83|5830.86|5792.86|5830.06|5792.06|10
1606956550000|2020-12-03 00:49:10|5830.98|5792.98|5831.32|5793.32|5831.39|5793.39|5830.98|5792.98|8
1606956560000|2020-12-03 00:49:20|5831.25|5793.25|5831.69|5793.69|5831.72|5793.72|5831.25|5793.25|10
1606956570000|2020-12-03 00:49:30|5831.65|5793.65|5830.9|5792.9|5831.65|5793.65|5830.9|5792.9|9
1606956580000|2020-12-03 00:49:40|5830.94|5792.94|5830.83|5792.83|5831.07|5793.07|5830.75|5792.75|9
1606956590000|2020-12-03 00:49:50|5830.82|5792.82|5830.86|5792.86|5830.86|5792.86|5830.68|5792.68|9
1606956600000|2020-12-03 00:50:00|5831.17|5793.17|5832.25|5794.25|5832.26|5794.26|5831.17|5793.17|9
1606956610000|2020-12-03 00:50:10|5832.13|5794.13|5832.57|5794.57|5832.59|5794.59|5832.09|5794.09|10
1606956620000|2020-12-03 00:50:20|5833.07|5795.07|5833.13|5795.13|5833.22|5795.22|5833.07|5795.07|10
1606956630000|2020-12-03 00:50:30|5833.14|5795.14|5832.94|5794.94|5833.14|5795.14|5832.83|5794.83|9
1606956640000|2020-12-03 00:50:40|5832.93|5794.93|5832.41|5794.41|5833.07|5795.07|5832.41|5794.41|10
1606956650000|2020-12-03 00:50:50|5832.52|5794.52|5832.74|5794.74|5832.79|5794.79|5832.38|5794.38|10
1606956660000|2020-12-03 00:51:00|5832.75|5794.75|5831.68|5793.68|5832.75|5794.75|5831.68|5793.68|9
1606956670000|2020-12-03 00:51:10|5831.59|5793.59|5831.43|5793.43|5831.74|5793.74|5831.42|5793.42|9
1606956680000|2020-12-03 00:51:20|5831.41|5793.41|5831.01|5793.01|5831.41|5793.41|5831.01|5793.01|7
1606956690000|2020-12-03 00:51:30|5831.03|5793.03|5830.59|5792.59|5831.06|5793.06|5830.59|5792.59|8
1606956700000|2020-12-03 00:51:40|5830.86|5792.86|5830.68|5792.68|5830.86|5792.86|5829.92|5791.92|10
1606956710000|2020-12-03 00:51:50|5830.79|5792.79|5831.4|5793.4|5831.4|5793.4|5830.79|5792.79|10
1606956720000|2020-12-03 00:52:00|5831.46|5793.46|5833.42|5795.42|5833.42|5795.42|5831.46|5793.46|10
1606956730000|2020-12-03 00:52:10|5833.44|5795.44|5834.13|5796.13|5834.13|5796.13|5833.26|5795.26|9
1606956740000|2020-12-03 00:52:20|5834.26|5796.26|5835.08|5797.08|5835.13|5797.13|5834.26|5796.26|10
1606956750000|2020-12-03 00:52:30|5835.31|5797.31|5836.22|5798.22|5836.22|5798.22|5835.12|5797.12|10
1606956760000|2020-12-03 00:52:40|5836.19|5798.19|5836.96|5798.96|5837.05|5799.05|5836.19|5798.19|10
1606956770000|2020-12-03 00:52:50|5836.88|5798.88|5836.47|5798.47|5836.91|5798.91|5836.46|5798.46|9
1606956780000|2020-12-03 00:53:00|5836.29|5798.29|5837.76|5799.76|5837.76|5799.76|5836.29|5798.29|10
1606956790000|2020-12-03 00:53:10|5837.93|5799.93|5838.17|5800.17|5838.23|5800.23|5837.88|5799.88|9
1606956800000|2020-12-03 00:53:20|5838.42|5800.42|5838.35|5800.35|5838.8|5800.8|5838.21|5800.21|10
1606956810000|2020-12-03 00:53:30|5838.49|5800.49|5838.03|5800.03|5838.49|5800.49|5838|5800|9
1606956820000|2020-12-03 00:53:40|5838.1|5800.1|5837.79|5799.79|5838.1|5800.1|5837.65|5799.65|9
1606956830000|2020-12-03 00:53:50|5837.7|5799.7|5838.53|5800.53|5838.53|5800.53|5837.69|5799.69|10
1606956840000|2020-12-03 00:54:00|5838.7|5800.7|5838.97|5800.97|5839|5801|5838.7|5800.7|10
1606956850000|2020-12-03 00:54:10|5839.24|5801.24|5839.94|5801.94|5839.95|5801.95|5839.24|5801.24|10
1606956860000|2020-12-03 00:54:20|5839.92|5801.92|5839.87|5801.87|5840.32|5802.32|5839.68|5801.68|10
1606956870000|2020-12-03 00:54:30|5839.82|5801.82|5839.8|5801.8|5839.93|5801.93|5839.78|5801.78|8
1606956880000|2020-12-03 00:54:40|5839.83|5801.83|5839.67|5801.67|5839.83|5801.83|5839.34|5801.34|10
1606956890000|2020-12-03 00:54:50|5840.02|5802.02|5840.33|5802.33|5840.33|5802.33|5839.97|5801.97|9
1606956900000|2020-12-03 00:55:00|5840.4|5802.4|5840.91|5802.91|5840.92|5802.92|5840.4|5802.4|8
1606956910000|2020-12-03 00:55:10|5841.12|5803.12|5842.41|5804.41|5842.41|5804.41|5841.12|5803.12|10
1606956920000|2020-12-03 00:55:20|5842.44|5804.44|5842.67|5804.67|5842.67|5804.67|5842.39|5804.39|9
1606956930000|2020-12-03 00:55:30|5842.69|5804.69|5843.34|5805.34|5843.34|5805.34|5842.6|5804.6|8
1606956940000|2020-12-03 00:55:40|5843.3|5805.3|5842.68|5804.68|5843.3|5805.3|5842.68|5804.68|8
1606956950000|2020-12-03 00:55:50|5842.75|5804.75|5841.75|5803.75|5842.79|5804.79|5841.75|5803.75|10
1606956960000|2020-12-03 00:56:00|5841.58|5803.58|5841.23|5803.23|5841.68|5803.68|5841.19|5803.19|10
1606956970000|2020-12-03 00:56:10|5841.25|5803.25|5841.34|5803.34|5841.35|5803.35|5841.25|5803.25|8
1606956980000|2020-12-03 00:56:20|5841.19|5803.19|5840.96|5802.96|5841.19|5803.19|5840.88|5802.88|10
1606956990000|2020-12-03 00:56:30|5840.95|5802.95|5840.23|5802.23|5840.95|5802.95|5840.2|5802.2|10
1606957000000|2020-12-03 00:56:40|5840.07|5802.07|5839.39|5801.39|5840.07|5802.07|5839.33|5801.33|9
1606957010000|2020-12-03 00:56:50|5839.52|5801.52|5838.94|5800.94|5839.52|5801.52|5838.94|5800.94|10
1606957020000|2020-12-03 00:57:00|5838.88|5800.88|5839.07|5801.07|5839.1|5801.1|5838.88|5800.88|10
1606957030000|2020-12-03 00:57:10|5838.96|5800.96|5838.78|5800.78|5838.98|5800.98|5838.78|5800.78|9
1606957040000|2020-12-03 00:57:20|5838.94|5800.94|5839.66|5801.66|5839.66|5801.66|5838.94|5800.94|10
1606957050000|2020-12-03 00:57:30|5839.67|5801.67|5839.52|5801.52|5839.74|5801.74|5839.37|5801.37|8
1606957060000|2020-12-03 00:57:40|5839.48|5801.48|5839.43|5801.43|5839.49|5801.49|5839.2|5801.2|10
1606957070000|2020-12-03 00:57:50|5839.28|5801.28|5839.32|5801.32|5839.43|5801.43|5839.28|5801.28|9
1606957080000|2020-12-03 00:58:00|5839.13|5801.13|5838.79|5800.79|5839.2|5801.2|5838.79|5800.79|10
1606957090000|2020-12-03 00:58:10|5838.8|5800.8|5838.33|5800.33|5838.85|5800.85|5838.33|5800.33|7
1606957100000|2020-12-03 00:58:20|5838.23|5800.23|5838.21|5800.21|5838.27|5800.27|5838.03|5800.03|9
1606957110000|2020-12-03 00:58:30|5838.23|5800.23|5837.9|5799.9|5838.23|5800.23|5837.87|5799.87|9
1606957120000|2020-12-03 00:58:40|5838.03|5800.03|5837.4|5799.4|5838.03|5800.03|5837.4|5799.4|9
1606957130000|2020-12-03 00:58:50|5837.32|5799.32|5836.78|5798.78|5837.34|5799.34|5836.78|5798.78|10
1606957140000|2020-12-03 00:59:00|5836.69|5798.69|5836.99|5798.99|5836.99|5798.99|5836.59|5798.59|8
1606957150000|2020-12-03 00:59:10|5837.09|5799.09|5838.16|5800.16|5838.16|5800.16|5837.09|5799.09|9
1606957160000|2020-12-03 00:59:20|5838.45|5800.45|5838.84|5800.84|5838.89|5800.89|5838.45|5800.45|9
1606957170000|2020-12-03 00:59:30|5838.66|5800.66|5838.35|5800.35|5838.66|5800.66|5838.13|5800.13|9
1606957180000|2020-12-03 00:59:40|5838.32|5800.32|5837.09|5799.09|5838.32|5800.32|5837.09|5799.09|10
1606957190000|2020-12-03 00:59:50|5837.01|5799.01|5836.01|5798.01|5837.01|5799.01|5835.75|5797.75|10
1606957200000|2020-12-03 01:00:00|5835.98|5797.98|5835.17|5797.17|5835.99|5797.99|5835.17|5797.17|10
1606957210000|2020-12-03 01:00:10|5835.13|5797.13|5834.63|5796.63|5835.13|5797.13|5834.55|5796.55|10
1606957220000|2020-12-03 01:00:20|5834.35|5796.35|5833.97|5795.97|5834.39|5796.39|5833.97|5795.97|9
1606957230000|2020-12-03 01:00:30|5833.94|5795.94|5833.51|5795.51|5833.94|5795.94|5833.51|5795.51|10
1606957240000|2020-12-03 01:00:40|5833.48|5795.48|5832.05|5794.05|5833.48|5795.48|5832.05|5794.05|9
1606957250000|2020-12-03 01:00:50|5831.72|5793.72|5830.77|5792.77|5831.72|5793.72|5830.77|5792.77|9
1606957260000|2020-12-03 01:01:00|5831.03|5793.03|5830.31|5792.31|5831.03|5793.03|5830.31|5792.31|10
1606957270000|2020-12-03 01:01:10|5830.32|5792.32|5829.25|5791.25|5830.32|5792.32|5829.25|5791.25|9
1606957280000|2020-12-03 01:01:20|5829.21|5791.21|5826.82|5788.82|5829.21|5791.21|5826.82|5788.82|10
1606957290000|2020-12-03 01:01:30|5826.33|5788.33|5823.61|5785.61|5826.33|5788.33|5823.61|5785.61|10
1606957300000|2020-12-03 01:01:40|5822.31|5784.31|5819.36|5781.36|5822.31|5784.31|5819.21|5781.21|10
1606957310000|2020-12-03 01:01:50|5819.35|5781.35|5818.83|5780.83|5819.35|5781.35|5818.83|5780.83|10
1606957320000|2020-12-03 01:02:00|5818.84|5780.84|5815.89|5777.89|5818.84|5780.84|5815.89|5777.89|10
1606957330000|2020-12-03 01:02:10|5815.36|5777.36|5810.78|5772.78|5815.36|5777.36|5810.78|5772.78|10
1606957340000|2020-12-03 01:02:20|5810.19|5772.19|5807.73|5769.73|5810.19|5772.19|5807.57|5769.57|10
1606957350000|2020-12-03 01:02:30|5807.69|5769.69|5805.73|5767.73|5807.69|5769.69|5805.73|5767.73|10
1606957360000|2020-12-03 01:02:40|5804.91|5766.91|5806.13|5768.13|5806.13|5768.13|5804.18|5766.18|10
1606957370000|2020-12-03 01:02:50|5805.93|5767.93|5804.93|5766.93|5805.93|5767.93|5804.93|5766.93|10
1606957380000|2020-12-03 01:03:00|5804.48|5766.48|5805.85|5767.85|5805.85|5767.85|5804.48|5766.48|9
1606957390000|2020-12-03 01:03:10|5805.84|5767.84|5805.48|5767.48|5805.84|5767.84|5805.09|5767.09|10
1606957400000|2020-12-03 01:03:20|5805.23|5767.23|5804.73|5766.73|5805.81|5767.81|5804.73|5766.73|9
1606957410000|2020-12-03 01:03:30|5804.67|5766.67|5804.47|5766.47|5804.99|5766.99|5804.33|5766.33|10
1606957420000|2020-12-03 01:03:40|5804.49|5766.49|5803.65|5765.65|5804.49|5766.49|5803.65|5765.65|9
1606957430000|2020-12-03 01:03:50|5803.58|5765.58|5802.79|5764.79|5803.58|5765.58|5802.57|5764.57|10
1606957440000|2020-12-03 01:04:00|5802.71|5764.71|5802.21|5764.21|5802.71|5764.71|5802.17|5764.17|10
1606957450000|2020-12-03 01:04:10|5802.16|5764.16|5802.41|5764.41|5802.45|5764.45|5802.16|5764.16|8
1606957460000|2020-12-03 01:04:20|5802.66|5764.66|5802.3|5764.3|5802.79|5764.79|5802.3|5764.3|9
1606957470000|2020-12-03 01:04:30|5802.67|5764.67|5803.31|5765.31|5803.31|5765.31|5802.67|5764.67|10
1606957480000|2020-12-03 01:04:40|5803.46|5765.46|5806.13|5768.13|5806.13|5768.13|5803.46|5765.46|10
1606957490000|2020-12-03 01:04:50|5806.35|5768.35|5807.9|5769.9|5808.06|5770.06|5806.35|5768.35|10
1606957500000|2020-12-03 01:05:00|5807.86|5769.86|5807.21|5769.21|5807.86|5769.86|5807.17|5769.17|10
1606957510000|2020-12-03 01:05:10|5807.23|5769.23|5808.74|5770.74|5808.74|5770.74|5807.23|5769.23|10
1606957520000|2020-12-03 01:05:20|5808.91|5770.91|5809.61|5771.61|5809.76|5771.76|5808.91|5770.91|10
1606957530000|2020-12-03 01:05:30|5809.67|5771.67|5809.84|5771.84|5810.3|5772.3|5809.67|5771.67|10
1606957540000|2020-12-03 01:05:40|5809.87|5771.87|5809.39|5771.39|5809.87|5771.87|5809.27|5771.27|9
1606957550000|2020-12-03 01:05:50|5809.02|5771.02|5807.97|5769.97|5809.23|5771.23|5807.97|5769.97|10
1606957560000|2020-12-03 01:06:00|5808|5770|5806.63|5768.63|5808|5770|5806.62|5768.62|10
1606957570000|2020-12-03 01:06:10|5806.33|5768.33|5805.33|5767.33|5806.33|5768.33|5805.33|5767.33|10
1606957580000|2020-12-03 01:06:20|5805.32|5767.32|5803.12|5765.12|5805.32|5767.32|5803.12|5765.12|9
1606957590000|2020-12-03 01:06:30|5803.23|5765.23|5801.97|5763.97|5803.23|5765.23|5801.97|5763.97|10
1606957600000|2020-12-03 01:06:40|5802.06|5764.06|5802.53|5764.53|5802.53|5764.53|5801.79|5763.79|9
1606957610000|2020-12-03 01:06:50|5802.64|5764.64|5803.24|5765.24|5803.45|5765.45|5802.64|5764.64|10
1606957620000|2020-12-03 01:07:00|5803.23|5765.23|5802.8|5764.8|5803.3|5765.3|5802.77|5764.77|10
1606957630000|2020-12-03 01:07:10|5802.94|5764.94|5802.71|5764.71|5802.94|5764.94|5802.71|5764.71|10
1606957640000|2020-12-03 01:07:20|5802.73|5764.73|5803|5765|5803.04|5765.04|5802.69|5764.69|9
1606957650000|2020-12-03 01:07:30|5803.02|5765.02|5802.54|5764.54|5803.02|5765.02|5802.54|5764.54|10
1606957660000|2020-12-03 01:07:40|5802.75|5764.75|5804.57|5766.57|5804.57|5766.57|5802.75|5764.75|10
1606957670000|2020-12-03 01:07:50|5804.68|5766.68|5804.32|5766.32|5804.74|5766.74|5804.32|5766.32|9
1606957680000|2020-12-03 01:08:00|5804.38|5766.38|5804.55|5766.55|5804.55|5766.55|5803.93|5765.93|10
1606957690000|2020-12-03 01:08:10|5804.73|5766.73|5804.27|5766.27|5804.73|5766.73|5804.27|5766.27|10
1606957700000|2020-12-03 01:08:20|5804.19|5766.19|5804.88|5766.88|5804.88|5766.88|5804.13|5766.13|10
1606957710000|2020-12-03 01:08:30|5805.03|5767.03|5805.36|5767.36|5805.36|5767.36|5805.03|5767.03|10
1606957720000|2020-12-03 01:08:40|5805.23|5767.23|5805.3|5767.3|5805.42|5767.42|5804.95|5766.95|10
1606957730000|2020-12-03 01:08:50|5805.36|5767.36|5806.05|5768.05|5806.05|5768.05|5805.36|5767.36|10
1606957740000|2020-12-03 01:09:00|5806.07|5768.07|5806.84|5768.84|5806.84|5768.84|5806.07|5768.07|10
1606957750000|2020-12-03 01:09:10|5806.94|5768.94|5806.42|5768.42|5806.99|5768.99|5806.42|5768.42|10
1606957760000|2020-12-03 01:09:20|5806.23|5768.23|5803.96|5765.96|5806.23|5768.23|5803.96|5765.96|10
1606957770000|2020-12-03 01:09:30|5803.75|5765.75|5802.84|5764.84|5803.75|5765.75|5802.74|5764.74|8
1606957780000|2020-12-03 01:09:40|5802.31|5764.31|5802.65|5764.65|5802.92|5764.92|5802.31|5764.31|10
1606957790000|2020-12-03 01:09:50|5802.89|5764.89|5804.17|5766.17|5804.28|5766.28|5802.89|5764.89|10
1606957800000|2020-12-03 01:10:00|5804.26|5766.26|5806.77|5768.77|5806.77|5768.77|5804.26|5766.26|10
1606957810000|2020-12-03 01:10:10|5806.93|5768.93|5806.2|5768.2|5806.93|5768.93|5806.16|5768.16|9
1606957820000|2020-12-03 01:10:20|5806.1|5768.1|5805.71|5767.71|5806.37|5768.37|5805.71|5767.71|10
1606957830000|2020-12-03 01:10:30|5805.43|5767.43|5804.9|5766.9|5805.43|5767.43|5804.88|5766.88|10
1606957840000|2020-12-03 01:10:40|5804.82|5766.82|5803.96|5765.96|5804.82|5766.82|5803.81|5765.81|9
1606957850000|2020-12-03 01:10:50|5803.73|5765.73|5803.77|5765.77|5803.99|5765.99|5803.7|5765.7|10
1606957860000|2020-12-03 01:11:00|5803.7|5765.7|5803.11|5765.11|5803.85|5765.85|5803.11|5765.11|10
1606957870000|2020-12-03 01:11:10|5802.69|5764.69|5800.74|5762.74|5802.69|5764.69|5800.74|5762.74|10
1606957880000|2020-12-03 01:11:20|5800.69|5762.69|5798.93|5760.93|5800.69|5762.69|5798.93|5760.93|10
1606957890000|2020-12-03 01:11:30|5799.05|5761.05|5796.88|5758.88|5799.05|5761.05|5796.88|5758.88|10
1606957900000|2020-12-03 01:11:40|5797.02|5759.02|5796.42|5758.42|5797.05|5759.05|5796.27|5758.27|10
1606957910000|2020-12-03 01:11:50|5796.39|5758.39|5793.91|5755.91|5796.43|5758.43|5793.91|5755.91|10
1606957920000|2020-12-03 01:12:00|5793.73|5755.73|5792.53|5754.53|5793.73|5755.73|5792.09|5754.09|10
1606957930000|2020-12-03 01:12:10|5792.33|5754.33|5789.05|5751.05|5792.33|5754.33|5789.05|5751.05|10
1606957940000|2020-12-03 01:12:20|5789.19|5751.19|5786.38|5748.38|5789.19|5751.19|5785.92|5747.92|10
1606957950000|2020-12-03 01:12:30|5786.66|5748.66|5788.34|5750.34|5788.34|5750.34|5786.63|5748.63|10
1606957960000|2020-12-03 01:12:40|5788.46|5750.46|5790.22|5752.22|5790.23|5752.23|5788.46|5750.46|10
1606957970000|2020-12-03 01:12:50|5790.53|5752.53|5791.2|5753.2|5791.39|5753.39|5790.37|5752.37|10
1606957980000|2020-12-03 01:13:00|5791.31|5753.31|5792.32|5754.32|5792.32|5754.32|5791.31|5753.31|10
1606957990000|2020-12-03 01:13:10|5792.35|5754.35|5792.69|5754.69|5792.69|5754.69|5792.21|5754.21|10
1606958000000|2020-12-03 01:13:20|5792.67|5754.67|5792.52|5754.52|5792.67|5754.67|5792.26|5754.26|10
1606958010000|2020-12-03 01:13:30|5792.47|5754.47|5791.97|5753.97|5792.47|5754.47|5791.97|5753.97|9
1606958020000|2020-12-03 01:13:40|5792.06|5754.06|5790.58|5752.58|5792.18|5754.18|5790.58|5752.58|10
1606958030000|2020-12-03 01:13:50|5790.06|5752.06|5786.59|5748.59|5790.06|5752.06|5786.4|5748.4|10
1606958040000|2020-12-03 01:14:00|5786.15|5748.15|5784.56|5746.56|5786.15|5748.15|5784.56|5746.56|10
1606958050000|2020-12-03 01:14:10|5784.71|5746.71|5786.08|5748.08|5786.08|5748.08|5784.7|5746.7|10
1606958060000|2020-12-03 01:14:20|5786.33|5748.33|5787.21|5749.21|5787.45|5749.45|5786.33|5748.33|10
1606958070000|2020-12-03 01:14:30|5787.05|5749.05|5784.28|5746.28|5787.09|5749.09|5784.28|5746.28|10
1606958080000|2020-12-03 01:14:40|5784.23|5746.23|5784.99|5746.99|5784.99|5746.99|5784.14|5746.14|9
1606958090000|2020-12-03 01:14:50|5785.12|5747.12|5784.5|5746.5|5785.12|5747.12|5784.13|5746.13|10
1606958100000|2020-12-03 01:15:00|5784.58|5746.58|5785.05|5747.05|5785.07|5747.07|5784.38|5746.38|10
1606958110000|2020-12-03 01:15:10|5785.49|5747.49|5788.96|5750.96|5788.96|5750.96|5785.49|5747.49|10
1606958120000|2020-12-03 01:15:20|5789.09|5751.09|5790.76|5752.76|5790.76|5752.76|5789.09|5751.09|10
1606958130000|2020-12-03 01:15:30|5790.91|5752.91|5793.62|5755.62|5793.62|5755.62|5790.91|5752.91|10
1606958140000|2020-12-03 01:15:40|5793.66|5755.66|5794.65|5756.65|5794.86|5756.86|5793.66|5755.66|10
1606958150000|2020-12-03 01:15:50|5794.67|5756.67|5793.58|5755.58|5794.67|5756.67|5793.49|5755.49|10
1606958160000|2020-12-03 01:16:00|5793.55|5755.55|5793.57|5755.57|5793.89|5755.89|5793.55|5755.55|10
1606958170000|2020-12-03 01:16:10|5793.47|5755.47|5792.96|5754.96|5793.47|5755.47|5792.77|5754.77|10
1606958180000|2020-12-03 01:16:20|5792.72|5754.72|5792|5754|5792.72|5754.72|5792|5754|8
1606958190000|2020-12-03 01:16:30|5791.9|5753.9|5791.17|5753.17|5791.9|5753.9|5791.17|5753.17|9
1606958200000|2020-12-03 01:16:40|5791.05|5753.05|5790.93|5752.93|5791.05|5753.05|5790.47|5752.47|10
1606958210000|2020-12-03 01:16:50|5790.52|5752.52|5789.46|5751.46|5790.52|5752.52|5789.46|5751.46|10
1606958220000|2020-12-03 01:17:00|5789.36|5751.36|5789.4|5751.4|5789.49|5751.49|5789.03|5751.03|10
1606958230000|2020-12-03 01:17:10|5789.46|5751.46|5789.24|5751.24|5789.51|5751.51|5789.2|5751.2|9
1606958240000|2020-12-03 01:17:20|5789.32|5751.32|5789.99|5751.99|5789.99|5751.99|5789.19|5751.19|10
1606958250000|2020-12-03 01:17:30|5789.96|5751.96|5790.19|5752.19|5790.23|5752.23|5789.75|5751.75|10
1606958260000|2020-12-03 01:17:40|5790.33|5752.33|5789.74|5751.74|5790.33|5752.33|5789.74|5751.74|9
1606958270000|2020-12-03 01:17:50|5789.69|5751.69|5789.48|5751.48|5789.69|5751.69|5788.93|5750.93|10
1606958280000|2020-12-03 01:18:00|5789.74|5751.74|5790.53|5752.53|5790.53|5752.53|5789.74|5751.74|9
1606958290000|2020-12-03 01:18:10|5790.44|5752.44|5790.57|5752.57|5790.92|5752.92|5790.44|5752.44|9
1606958300000|2020-12-03 01:18:20|5790.52|5752.52|5790.63|5752.63|5790.75|5752.75|5790.52|5752.52|7
1606958310000|2020-12-03 01:18:30|5790.58|5752.58|5790.79|5752.79|5790.87|5752.87|5790.44|5752.44|10
1606958320000|2020-12-03 01:18:40|5790.74|5752.74|5790.82|5752.82|5791|5753|5790.74|5752.74|10
1606958330000|2020-12-03 01:18:50|5790.81|5752.81|5790.49|5752.49|5790.81|5752.81|5789.99|5751.99|10
1606958340000|2020-12-03 01:19:00|5790.46|5752.46|5790.52|5752.52|5790.6|5752.6|5790.36|5752.36|9
1606958350000|2020-12-03 01:19:10|5790.56|5752.56|5790.57|5752.57|5790.83|5752.83|5790.33|5752.33|9
1606958360000|2020-12-03 01:19:20|5790.62|5752.62|5790.36|5752.36|5790.68|5752.68|5790.31|5752.31|10
1606958370000|2020-12-03 01:19:30|5790.35|5752.35|5790.26|5752.26|5790.41|5752.41|5790.14|5752.14|10
1606958380000|2020-12-03 01:19:40|5790.29|5752.29|5789.98|5751.98|5790.29|5752.29|5789.81|5751.81|10
1606958390000|2020-12-03 01:19:50|5789.96|5751.96|5789.84|5751.84|5790.04|5752.04|5789.84|5751.84|8
1606958400000|2020-12-03 01:20:00|5789.85|5751.85|5791.41|5753.41|5791.41|5753.41|5789.85|5751.85|9
1606958410000|2020-12-03 01:20:10|5791.36|5753.36|5792.15|5754.15|5792.19|5754.19|5791.36|5753.36|10
1606958420000|2020-12-03 01:20:20|5792.14|5754.14|5792.4|5754.4|5792.4|5754.4|5792.14|5754.14|9
1606958430000|2020-12-03 01:20:30|5792.42|5754.42|5792.03|5754.03|5792.42|5754.42|5791.92|5753.92|10
1606958440000|2020-12-03 01:20:40|5792.01|5754.01|5792.04|5754.04|5792.16|5754.16|5791.89|5753.89|10
1606958450000|2020-12-03 01:20:50|5792.16|5754.16|5792.73|5754.73|5792.73|5754.73|5791.93|5753.93|9
1606958460000|2020-12-03 01:21:00|5792.77|5754.77|5794.99|5756.99|5795.14|5757.14|5792.77|5754.77|10
1606958470000|2020-12-03 01:21:10|5795.14|5757.14|5795.67|5757.67|5795.67|5757.67|5794.87|5756.87|10
1606958480000|2020-12-03 01:21:20|5795.76|5757.76|5795.87|5757.87|5795.93|5757.93|5795.65|5757.65|10
1606958490000|2020-12-03 01:21:30|5795.89|5757.89|5796.69|5758.69|5796.75|5758.75|5795.89|5757.89|10
1606958500000|2020-12-03 01:21:40|5796.79|5758.79|5796.07|5758.07|5796.81|5758.81|5796.07|5758.07|8
1606958510000|2020-12-03 01:21:50|5795.98|5757.98|5796.01|5758.01|5796.07|5758.07|5795.94|5757.94|10
1606958520000|2020-12-03 01:22:00|5796.27|5758.27|5796.93|5758.93|5796.97|5758.97|5796.27|5758.27|10
1606958530000|2020-12-03 01:22:10|5797.08|5759.08|5798.24|5760.24|5798.35|5760.35|5797.06|5759.06|10
1606958540000|2020-12-03 01:22:20|5798.22|5760.22|5798.43|5760.43|5798.43|5760.43|5798.17|5760.17|10
1606958550000|2020-12-03 01:22:30|5798.64|5760.64|5798.82|5760.82|5798.86|5760.86|5798.62|5760.62|9
1606958560000|2020-12-03 01:22:40|5798.8|5760.8|5798.13|5760.13|5798.8|5760.8|5797.94|5759.94|10
1606958570000|2020-12-03 01:22:50|5798.25|5760.25|5797.52|5759.52|5798.54|5760.54|5797.52|5759.52|10
1606958580000|2020-12-03 01:23:00|5797.57|5759.57|5796.63|5758.63|5797.57|5759.57|5796.63|5758.63|9
1606958590000|2020-12-03 01:23:10|5796.58|5758.58|5795.67|5757.67|5796.58|5758.58|5795.67|5757.67|9
1606958600000|2020-12-03 01:23:20|5795.61|5757.61|5795.01|5757.01|5795.61|5757.61|5795.01|5757.01|10
1606958610000|2020-12-03 01:23:30|5794.97|5756.97|5793.56|5755.56|5794.97|5756.97|5793.54|5755.54|9
1606958620000|2020-12-03 01:23:40|5793.48|5755.48|5792.63|5754.63|5793.48|5755.48|5792.52|5754.52|10
1606958630000|2020-12-03 01:23:50|5792.74|5754.74|5792.97|5754.97|5793|5755|5792.65|5754.65|10
1606958640000|2020-12-03 01:24:00|5793|5755|5793.04|5755.04|5793.09|5755.09|5792.94|5754.94|9
1606958650000|2020-12-03 01:24:10|5793.07|5755.07|5792.78|5754.78|5793.07|5755.07|5792.46|5754.46|9
1606958660000|2020-12-03 01:24:20|5792.73|5754.73|5791.84|5753.84|5792.73|5754.73|5791.81|5753.81|10
1606958670000|2020-12-03 01:24:30|5791.73|5753.73|5791.21|5753.21|5791.82|5753.82|5791.21|5753.21|10
1606958680000|2020-12-03 01:24:40|5791.08|5753.08|5790.52|5752.52|5791.1|5753.1|5790.46|5752.46|10
1606958690000|2020-12-03 01:24:50|5790.63|5752.63|5790.51|5752.51|5790.63|5752.63|5790.4|5752.4|9
1606958700000|2020-12-03 01:25:00|5790.56|5752.56|5791.1|5753.1|5791.1|5753.1|5790.53|5752.53|10
1606958710000|2020-12-03 01:25:10|5791.44|5753.44|5793.79|5755.79|5793.79|5755.79|5791.44|5753.44|9
1606958720000|2020-12-03 01:25:20|5794.29|5756.29|5796.97|5758.97|5796.97|5758.97|5794.29|5756.29|10
1606958730000|2020-12-03 01:25:30|5797.14|5759.14|5797.92|5759.92|5797.93|5759.93|5797.14|5759.14|10
1606958740000|2020-12-03 01:25:40|5798.06|5760.06|5800.92|5762.92|5800.92|5762.92|5798.06|5760.06|10
1606958750000|2020-12-03 01:25:50|5801.4|5763.4|5801.84|5763.84|5802.58|5764.58|5801.4|5763.4|10
1606958760000|2020-12-03 01:26:00|5801.8|5763.8|5802.1|5764.1|5802.16|5764.16|5801.45|5763.45|10
1606958770000|2020-12-03 01:26:10|5802.07|5764.07|5801.68|5763.68|5802.09|5764.09|5801.68|5763.68|7
1606958780000|2020-12-03 01:26:20|5801.69|5763.69|5800.3|5762.3|5801.69|5763.69|5800.3|5762.3|10
1606958790000|2020-12-03 01:26:30|5799.81|5761.81|5798.56|5760.56|5799.81|5761.81|5798.56|5760.56|10
1606958800000|2020-12-03 01:26:40|5798.58|5760.58|5798.6|5760.6|5798.68|5760.68|5798.22|5760.22|9
1606958810000|2020-12-03 01:26:50|5798.57|5760.57|5798.42|5760.42|5798.65|5760.65|5798.42|5760.42|10
1606958820000|2020-12-03 01:27:00|5798.24|5760.24|5797.83|5759.83|5798.24|5760.24|5797.82|5759.82|10
1606958830000|2020-12-03 01:27:10|5797.53|5759.53|5797.38|5759.38|5797.68|5759.68|5797.16|5759.16|10
1606958840000|2020-12-03 01:27:20|5797.06|5759.06|5796.38|5758.38|5798.44|5760.44|5796.2|5758.2|10
1606958850000|2020-12-03 01:27:30|5796.4|5758.4|5797.75|5759.75|5797.75|5759.75|5796.4|5758.4|10
1606958860000|2020-12-03 01:27:40|5797.89|5759.89|5797.97|5759.97|5797.97|5759.97|5797.72|5759.72|9
1606958870000|2020-12-03 01:27:50|5798.07|5760.07|5797.83|5759.83|5798.07|5760.07|5797.78|5759.78|10
1606958880000|2020-12-03 01:28:00|5797.78|5759.78|5796.88|5758.88|5797.81|5759.81|5796.88|5758.88|10
1606958890000|2020-12-03 01:28:10|5796.85|5758.85|5796.94|5758.94|5797.11|5759.11|5796.85|5758.85|9
1606958900000|2020-12-03 01:28:20|5796.97|5758.97|5796.14|5758.14|5796.97|5758.97|5796.14|5758.14|9
1606958910000|2020-12-03 01:28:30|5796.13|5758.13|5796.05|5758.05|5796.24|5758.24|5795.98|5757.98|10
1606958920000|2020-12-03 01:28:40|5796.13|5758.13|5796.21|5758.21|5796.25|5758.25|5796.13|5758.13|9
1606958930000|2020-12-03 01:28:50|5796.06|5758.06|5796.32|5758.32|5796.32|5758.32|5795.87|5757.87|9
1606958940000|2020-12-03 01:29:00|5796.38|5758.38|5796.66|5758.66|5796.66|5758.66|5796.35|5758.35|10
1606958950000|2020-12-03 01:29:10|5796.61|5758.61|5796.17|5758.17|5796.61|5758.61|5796.17|5758.17|9
1606958960000|2020-12-03 01:29:20|5796.34|5758.34|5796.28|5758.28|5796.67|5758.67|5796.28|5758.28|9
1606958970000|2020-12-03 01:29:30|5796.01|5758.01|5796.5|5758.5|5796.67|5758.67|5795.98|5757.98|10
1606958980000|2020-12-03 01:29:40|5796.37|5758.37|5795.94|5757.94|5796.38|5758.38|5795.94|5757.94|9
1606958990000|2020-12-03 01:29:50|5796.04|5758.04|5796.05|5758.05|5796.08|5758.08|5795.93|5757.93|9
1606959000000|2020-12-03 01:30:00|5795.99|5757.99|5796.27|5758.27|5796.84|5758.84|5795.99|5757.99|10
1606959010000|2020-12-03 01:30:10|5796.24|5758.24|5795.62|5757.62|5796.24|5758.24|5795.62|5757.62|9
1606959020000|2020-12-03 01:30:20|5795.68|5757.68|5795.93|5757.93|5795.93|5757.93|5795.62|5757.62|9
1606959030000|2020-12-03 01:30:30|5795.85|5757.85|5795.47|5757.47|5795.91|5757.91|5795.35|5757.35|10
1606959040000|2020-12-03 01:30:40|5795.45|5757.45|5795.57|5757.57|5795.57|5757.57|5795.23|5757.23|9
1606959050000|2020-12-03 01:30:50|5795.54|5757.54|5796.83|5758.83|5796.83|5758.83|5795.54|5757.54|10
1606959060000|2020-12-03 01:31:00|5796.84|5758.84|5796.73|5758.73|5796.84|5758.84|5796.59|5758.59|8
1606959070000|2020-12-03 01:31:10|5796.76|5758.76|5796.57|5758.57|5796.76|5758.76|5796.47|5758.47|9
1606959080000|2020-12-03 01:31:20|5796.53|5758.53|5796.68|5758.68|5796.68|5758.68|5796.45|5758.45|10
1606959090000|2020-12-03 01:31:30|5796.53|5758.53|5796.5|5758.5|5796.72|5758.72|5796.44|5758.44|9
1606959100000|2020-12-03 01:31:40|5796.47|5758.47|5795.57|5757.57|5796.47|5758.47|5795.57|5757.57|9
1606959110000|2020-12-03 01:31:50|5795.53|5757.53|5794.63|5756.63|5795.53|5757.53|5794.47|5756.47|10
1606959120000|2020-12-03 01:32:00|5794.41|5756.41|5792.48|5754.48|5794.41|5756.41|5792.48|5754.48|10
1606959130000|2020-12-03 01:32:10|5791.99|5753.99|5787.63|5749.63|5791.99|5753.99|5787.63|5749.63|10
1606959140000|2020-12-03 01:32:20|5786.78|5748.78|5782.96|5744.96|5786.78|5748.78|5782.96|5744.96|10
1606959150000|2020-12-03 01:32:30|5782.08|5744.08|5776.44|5738.44|5782.08|5744.08|5776.44|5738.44|10
1606959160000|2020-12-03 01:32:40|5776.35|5738.35|5775.35|5737.35|5776.35|5738.35|5775.35|5737.35|9
1606959170000|2020-12-03 01:32:50|5775.28|5737.28|5772.82|5734.82|5775.28|5737.28|5772.82|5734.82|9
1606959180000|2020-12-03 01:33:00|5772.85|5734.85|5772.43|5734.43|5772.91|5734.91|5772.43|5734.43|10
1606959190000|2020-12-03 01:33:10|5772.33|5734.33|5771.74|5733.74|5772.56|5734.56|5771.74|5733.74|10
1606959200000|2020-12-03 01:33:20|5771.71|5733.71|5771.65|5733.65|5771.71|5733.71|5771.23|5733.23|10
1606959210000|2020-12-03 01:33:30|5771.59|5733.59|5771.98|5733.98|5772.05|5734.05|5771.56|5733.56|9
1606959220000|2020-12-03 01:33:40|5772.12|5734.12|5771.02|5733.02|5772.26|5734.26|5771.02|5733.02|10
1606959230000|2020-12-03 01:33:50|5770.96|5732.96|5770.37|5732.37|5770.98|5732.98|5770.37|5732.37|10
1606959240000|2020-12-03 01:34:00|5770.44|5732.44|5771.79|5733.79|5771.79|5733.79|5770.44|5732.44|10
1606959250000|2020-12-03 01:34:10|5771.84|5733.84|5772|5734|5772.01|5734.01|5771.63|5733.63|10
1606959260000|2020-12-03 01:34:20|5771.98|5733.98|5771.45|5733.45|5771.98|5733.98|5771.32|5733.32|10
1606959270000|2020-12-03 01:34:30|5771.41|5733.41|5771.31|5733.31|5771.8|5733.8|5771.24|5733.24|10
1606959280000|2020-12-03 01:34:40|5771.66|5733.66|5773.43|5735.43|5773.43|5735.43|5771.66|5733.66|8
1606959290000|2020-12-03 01:34:50|5773.01|5735.01|5773.67|5735.67|5773.75|5735.75|5773.01|5735.01|10
1606959300000|2020-12-03 01:35:00|5773.94|5735.94|5774.02|5736.02|5774.26|5736.26|5773.94|5735.94|9
1606959310000|2020-12-03 01:35:10|5774.07|5736.07|5774.08|5736.08|5774.09|5736.09|5773.84|5735.84|10
1606959320000|2020-12-03 01:35:20|5774.25|5736.25|5774.67|5736.67|5774.67|5736.67|5774.22|5736.22|10
1606959330000|2020-12-03 01:35:30|5774.61|5736.61|5773.88|5735.88|5774.61|5736.61|5773.88|5735.88|10
1606959340000|2020-12-03 01:35:40|5774.08|5736.08|5773.97|5735.97|5774.13|5736.13|5773.88|5735.88|9
1606959350000|2020-12-03 01:35:50|5773.83|5735.83|5773.54|5735.54|5773.9|5735.9|5773.54|5735.54|10
1606959360000|2020-12-03 01:36:00|5773.47|5735.47|5773.01|5735.01|5773.47|5735.47|5773.01|5735.01|10
1606959370000|2020-12-03 01:36:10|5772.7|5734.7|5771.86|5733.86|5772.7|5734.7|5771.86|5733.86|9
1606959380000|2020-12-03 01:36:20|5771.73|5733.73|5770.82|5732.82|5771.73|5733.73|5770.8|5732.8|9
1606959390000|2020-12-03 01:36:30|5770.66|5732.66|5768.81|5730.81|5770.66|5732.66|5768.81|5730.81|10
1606959400000|2020-12-03 01:36:40|5768.77|5730.77|5767.3|5729.3|5768.77|5730.77|5767.3|5729.3|10
1606959410000|2020-12-03 01:36:50|5767.15|5729.15|5768.06|5730.06|5768.18|5730.18|5767.15|5729.15|8
1606959420000|2020-12-03 01:37:00|5768.66|5730.66|5767.42|5729.42|5768.66|5730.66|5767.36|5729.36|9
1606959430000|2020-12-03 01:37:10|5766.56|5728.56|5762.72|5724.72|5766.56|5728.56|5762.72|5724.72|10
1606959440000|2020-12-03 01:37:20|5762.68|5724.68|5762.22|5724.22|5762.85|5724.85|5762.22|5724.22|10
1606959450000|2020-12-03 01:37:30|5762.14|5724.14|5763.01|5725.01|5763.01|5725.01|5761.94|5723.94|10
1606959460000|2020-12-03 01:37:40|5763.04|5725.04|5763.67|5725.67|5763.67|5725.67|5762.98|5724.98|10
1606959470000|2020-12-03 01:37:50|5763.72|5725.72|5764.24|5726.24|5764.24|5726.24|5763.72|5725.72|9
1606959480000|2020-12-03 01:38:00|5764.2|5726.2|5765.78|5727.78|5765.78|5727.78|5764.2|5726.2|10
1606959490000|2020-12-03 01:38:10|5765.58|5727.58|5765.83|5727.83|5766.03|5728.03|5765.52|5727.52|9
1606959500000|2020-12-03 01:38:20|5765.82|5727.82|5765.57|5727.57|5765.9|5727.9|5765.57|5727.57|10
1606959510000|2020-12-03 01:38:30|5765.3|5727.3|5765.48|5727.48|5765.54|5727.54|5765.24|5727.24|9
1606959520000|2020-12-03 01:38:40|5765.15|5727.15|5763.55|5725.55|5765.15|5727.15|5763.55|5725.55|10
1606959530000|2020-12-03 01:38:50|5763.28|5725.28|5762.68|5724.68|5763.28|5725.28|5762.56|5724.56|9
1606959540000|2020-12-03 01:39:00|5762.86|5724.86|5763.32|5725.32|5763.32|5725.32|5762.72|5724.72|10
1606959550000|2020-12-03 01:39:10|5763.33|5725.33|5764.16|5726.16|5764.16|5726.16|5763.33|5725.33|10
1606959560000|2020-12-03 01:39:20|5764.32|5726.32|5764.67|5726.67|5764.77|5726.77|5764.32|5726.32|10
1606959570000|2020-12-03 01:39:30|5764.69|5726.69|5764.91|5726.91|5764.95|5726.95|5764.69|5726.69|10
1606959580000|2020-12-03 01:39:40|5765.49|5727.49|5765.51|5727.51|5765.7|5727.7|5765.49|5727.49|8
1606959590000|2020-12-03 01:39:50|5765.47|5727.47|5766.16|5728.16|5766.4|5728.4|5765.47|5727.47|10
1606959600000|2020-12-03 01:40:00|5766.31|5728.31|5766.17|5728.17|5766.32|5728.32|5765.99|5727.99|10
1606959610000|2020-12-03 01:40:10|5766.21|5728.21|5764.68|5726.68|5766.21|5728.21|5764.68|5726.68|9
1606959620000|2020-12-03 01:40:20|5763.52|5725.52|5761.62|5723.62|5763.52|5725.52|5761.62|5723.62|10
1606959630000|2020-12-03 01:40:30|5761.68|5723.68|5759.84|5721.84|5761.68|5723.68|5759.81|5721.81|10
1606959640000|2020-12-03 01:40:40|5760.06|5722.06|5760.79|5722.79|5761.21|5723.21|5760.06|5722.06|10
1606959650000|2020-12-03 01:40:50|5760.93|5722.93|5760.19|5722.19|5761.19|5723.19|5760.19|5722.19|9
1606959660000|2020-12-03 01:41:00|5759.89|5721.89|5758.66|5720.66|5759.89|5721.89|5758.66|5720.66|10
1606959670000|2020-12-03 01:41:10|5758.7|5720.7|5759.05|5721.05|5759.45|5721.45|5758.7|5720.7|10
1606959680000|2020-12-03 01:41:20|5759.06|5721.06|5759.29|5721.29|5759.46|5721.46|5759.04|5721.04|9
1606959690000|2020-12-03 01:41:30|5759.01|5721.01|5758.75|5720.75|5759.13|5721.13|5758.71|5720.71|10
1606959700000|2020-12-03 01:41:40|5758.83|5720.83|5759.25|5721.25|5759.26|5721.26|5758.76|5720.76|10
1606959710000|2020-12-03 01:41:50|5759.32|5721.32|5759.82|5721.82|5759.82|5721.82|5759.32|5721.32|8
1606959720000|2020-12-03 01:42:00|5759.78|5721.78|5761.47|5723.47|5761.47|5723.47|5759.78|5721.78|10
1606959730000|2020-12-03 01:42:10|5761.95|5723.95|5763.56|5725.56|5763.56|5725.56|5761.95|5723.95|10
1606959740000|2020-12-03 01:42:20|5764.74|5726.74|5764.94|5726.94|5765|5727|5764.74|5726.74|9
1606959750000|2020-12-03 01:42:30|5765.13|5727.13|5766.15|5728.15|5766.15|5728.15|5765.13|5727.13|10
1606959760000|2020-12-03 01:42:40|5766.17|5728.17|5766.63|5728.63|5766.73|5728.73|5766.17|5728.17|10
1606959770000|2020-12-03 01:42:50|5766.64|5728.64|5766.5|5728.5|5766.64|5728.64|5766.39|5728.39|10
1606959780000|2020-12-03 01:43:00|5766.52|5728.52|5766.95|5728.95|5767.37|5729.37|5766.52|5728.52|10
1606959790000|2020-12-03 01:43:10|5766.87|5728.87|5765.53|5727.53|5767.06|5729.06|5765.39|5727.39|9
1606959800000|2020-12-03 01:43:20|5765.49|5727.49|5764.25|5726.25|5765.49|5727.49|5764.25|5726.25|10
1606959810000|2020-12-03 01:43:30|5764.11|5726.11|5763.21|5725.21|5764.11|5726.11|5763.21|5725.21|10
1606959820000|2020-12-03 01:43:40|5763.05|5725.05|5762.43|5724.43|5763.05|5725.05|5762.37|5724.37|10
1606959830000|2020-12-03 01:43:50|5762.45|5724.45|5762.79|5724.79|5762.87|5724.87|5762.45|5724.45|9
1606959840000|2020-12-03 01:44:00|5762.85|5724.85|5763.01|5725.01|5763.01|5725.01|5762.85|5724.85|8
1606959850000|2020-12-03 01:44:10|5763|5725|5763.03|5725.03|5763.11|5725.11|5762.89|5724.89|9
1606959860000|2020-12-03 01:44:20|5763.01|5725.01|5761.81|5723.81|5763.01|5725.01|5761.81|5723.81|9
1606959870000|2020-12-03 01:44:30|5761.52|5723.52|5759.98|5721.98|5761.52|5723.52|5759.98|5721.98|10
1606959880000|2020-12-03 01:44:40|5759.75|5721.75|5759.63|5721.63|5759.75|5721.75|5758.88|5720.88|10
1606959890000|2020-12-03 01:44:50|5759.83|5721.83|5761.5|5723.5|5761.5|5723.5|5759.74|5721.74|10
1606959900000|2020-12-03 01:45:00|5761.82|5723.82|5762.75|5724.75|5762.75|5724.75|5761.82|5723.82|10
1606959910000|2020-12-03 01:45:10|5762.94|5724.94|5762.21|5724.21|5763.09|5725.09|5762.21|5724.21|10
1606959920000|2020-12-03 01:45:20|5762.26|5724.26|5761.03|5723.03|5762.26|5724.26|5761.03|5723.03|10
1606959930000|2020-12-03 01:45:30|5760.93|5722.93|5760.96|5722.96|5761.3|5723.3|5760.93|5722.93|9
1606959940000|2020-12-03 01:45:40|5761.22|5723.22|5761.79|5723.79|5761.87|5723.87|5761.22|5723.22|10
1606959950000|2020-12-03 01:45:50|5761.75|5723.75|5761.93|5723.93|5762.02|5724.02|5761.69|5723.69|10
1606959960000|2020-12-03 01:46:00|5761.89|5723.89|5760.78|5722.78|5761.89|5723.89|5760.78|5722.78|10
1606959970000|2020-12-03 01:46:10|5760.75|5722.75|5759.45|5721.45|5760.75|5722.75|5759.26|5721.26|10
1606959980000|2020-12-03 01:46:20|5759.4|5721.4|5759.69|5721.69|5759.76|5721.76|5759.37|5721.37|10
1606959990000|2020-12-03 01:46:30|5759.7|5721.7|5759.2|5721.2|5759.7|5721.7|5759.13|5721.13|10
1606960000000|2020-12-03 01:46:40|5759.25|5721.25|5758.07|5720.07|5759.25|5721.25|5758.07|5720.07|10
1606960010000|2020-12-03 01:46:50|5758.1|5720.1|5759.46|5721.46|5759.46|5721.46|5758.1|5720.1|10
1606960020000|2020-12-03 01:47:00|5759.62|5721.62|5762.29|5724.29|5762.31|5724.31|5759.62|5721.62|9
1606960030000|2020-12-03 01:47:10|5762.79|5724.79|5765.53|5727.53|5765.53|5727.53|5762.79|5724.79|10
1606960040000|2020-12-03 01:47:20|5766.28|5728.28|5769.15|5731.15|5769.15|5731.15|5766.28|5728.28|10
1606960050000|2020-12-03 01:47:30|5769.28|5731.28|5770.38|5732.38|5770.49|5732.49|5768.92|5730.92|10
1606960060000|2020-12-03 01:47:40|5770.33|5732.33|5771.16|5733.16|5771.16|5733.16|5769.96|5731.96|10
1606960070000|2020-12-03 01:47:50|5770.98|5732.98|5771.92|5733.92|5772.08|5734.08|5770.98|5732.98|10
1606960080000|2020-12-03 01:48:00|5771.91|5733.91|5772.03|5734.03|5772.32|5734.32|5771.91|5733.91|7
1606960090000|2020-12-03 01:48:10|5771.98|5733.98|5772.21|5734.21|5772.21|5734.21|5771.64|5733.64|9
1606960100000|2020-12-03 01:48:20|5772.19|5734.19|5773.06|5735.06|5773.06|5735.06|5771.86|5733.86|10
1606960110000|2020-12-03 01:48:30|5773.35|5735.35|5775.65|5737.65|5775.65|5737.65|5773.34|5735.34|9
1606960120000|2020-12-03 01:48:40|5775.84|5737.84|5776.83|5738.83|5776.83|5738.83|5775.83|5737.83|10
1606960130000|2020-12-03 01:48:50|5776.98|5738.98|5777.49|5739.49|5777.49|5739.49|5776.88|5738.88|9
1606960140000|2020-12-03 01:49:00|5777.6|5739.6|5778.43|5740.43|5778.43|5740.43|5777.6|5739.6|10
1606960150000|2020-12-03 01:49:10|5778.48|5740.48|5779.05|5741.05|5779.05|5741.05|5778.43|5740.43|10
1606960160000|2020-12-03 01:49:20|5779.01|5741.01|5778.08|5740.08|5779.01|5741.01|5778.08|5740.08|9
1606960170000|2020-12-03 01:49:30|5778.12|5740.12|5778.08|5740.08|5778.35|5740.35|5777.86|5739.86|10
1606960180000|2020-12-03 01:49:40|5777.96|5739.96|5778.31|5740.31|5778.31|5740.31|5777.88|5739.88|9
1606960190000|2020-12-03 01:49:50|5778.43|5740.43|5779.05|5741.05|5779.05|5741.05|5778.42|5740.42|10
1606960200000|2020-12-03 01:50:00|5779.08|5741.08|5780.01|5742.01|5780.11|5742.11|5778.91|5740.91|10
1606960210000|2020-12-03 01:50:10|5779.99|5741.99|5780.52|5742.52|5780.62|5742.62|5779.99|5741.99|10
1606960220000|2020-12-03 01:50:20|5780.5|5742.5|5779.59|5741.59|5780.71|5742.71|5779.45|5741.45|10
1606960230000|2020-12-03 01:50:30|5779.5|5741.5|5778.47|5740.47|5779.5|5741.5|5778.47|5740.47|9
1606960240000|2020-12-03 01:50:40|5778.27|5740.27|5777.87|5739.87|5778.29|5740.29|5777.87|5739.87|10
1606960250000|2020-12-03 01:50:50|5777.81|5739.81|5777.56|5739.56|5777.81|5739.81|5777.4|5739.4|8
1606960260000|2020-12-03 01:51:00|5777.34|5739.34|5776.89|5738.89|5777.34|5739.34|5776.89|5738.89|10
1606960270000|2020-12-03 01:51:10|5776.73|5738.73|5776.96|5738.96|5776.96|5738.96|5776.46|5738.46|10
1606960280000|2020-12-03 01:51:20|5776.83|5738.83|5777.78|5739.78|5777.78|5739.78|5776.83|5738.83|9
1606960290000|2020-12-03 01:51:30|5778.05|5740.05|5778.5|5740.5|5778.51|5740.51|5778.04|5740.04|10
1606960300000|2020-12-03 01:51:40|5778.61|5740.61|5778.65|5740.65|5778.72|5740.72|5778.35|5740.35|10
1606960310000|2020-12-03 01:51:50|5778.68|5740.68|5778.59|5740.59|5778.79|5740.79|5778.57|5740.57|9
1606960320000|2020-12-03 01:52:00|5778.48|5740.48|5778.74|5740.74|5778.83|5740.83|5778.4|5740.4|8
1606960330000|2020-12-03 01:52:10|5778.77|5740.77|5779.72|5741.72|5779.72|5741.72|5778.77|5740.77|10
1606960340000|2020-12-03 01:52:20|5779.56|5741.56|5779.99|5741.99|5780.11|5742.11|5779.56|5741.56|10
1606960350000|2020-12-03 01:52:30|5779.89|5741.89|5780.7|5742.7|5780.7|5742.7|5779.72|5741.72|9
1606960360000|2020-12-03 01:52:40|5780.68|5742.68|5782.43|5744.43|5782.43|5744.43|5780.68|5742.68|10
1606960370000|2020-12-03 01:52:50|5782.47|5744.47|5782.42|5744.42|5782.51|5744.51|5782.39|5744.39|10
1606960380000|2020-12-03 01:53:00|5782.44|5744.44|5782.54|5744.54|5782.56|5744.56|5782.43|5744.43|7
1606960390000|2020-12-03 01:53:10|5782.37|5744.37|5781.71|5743.71|5782.49|5744.49|5781.71|5743.71|10
1606960400000|2020-12-03 01:53:20|5781.76|5743.76|5781.92|5743.92|5781.97|5743.97|5781.76|5743.76|10
1606960410000|2020-12-03 01:53:30|5781.97|5743.97|5782.69|5744.69|5782.69|5744.69|5781.92|5743.92|9
1606960420000|2020-12-03 01:53:40|5782.63|5744.63|5782.55|5744.55|5783.15|5745.15|5782.55|5744.55|9
1606960430000|2020-12-03 01:53:50|5782.75|5744.75|5783.14|5745.14|5783.14|5745.14|5782.68|5744.68|10
1606960440000|2020-12-03 01:54:00|5783.17|5745.17|5783.55|5745.55|5783.61|5745.61|5783.17|5745.17|8
1606960450000|2020-12-03 01:54:10|5783.68|5745.68|5783.66|5745.66|5783.68|5745.68|5783.3|5745.3|10
1606960460000|2020-12-03 01:54:20|5783.47|5745.47|5784.15|5746.15|5784.27|5746.27|5783.47|5745.47|10
1606960470000|2020-12-03 01:54:30|5783.98|5745.98|5783.25|5745.25|5783.98|5745.98|5783.25|5745.25|10
1606960480000|2020-12-03 01:54:40|5783.16|5745.16|5782.16|5744.16|5783.16|5745.16|5782.16|5744.16|10
1606960490000|2020-12-03 01:54:50|5782.32|5744.32|5783.13|5745.13|5783.17|5745.17|5782.32|5744.32|10
1606960500000|2020-12-03 01:55:00|5783.25|5745.25|5783.13|5745.13|5783.25|5745.25|5782.9|5744.9|9
1606960510000|2020-12-03 01:55:10|5783.01|5745.01|5783.04|5745.04|5783.07|5745.07|5782.87|5744.87|10
1606960520000|2020-12-03 01:55:20|5783.12|5745.12|5783.03|5745.03|5783.12|5745.12|5782.99|5744.99|10
1606960530000|2020-12-03 01:55:30|5782.95|5744.95|5782.61|5744.61|5783.2|5745.2|5782.61|5744.61|10
1606960540000|2020-12-03 01:55:40|5782.63|5744.63|5780.88|5742.88|5782.67|5744.67|5780.88|5742.88|10
1606960550000|2020-12-03 01:55:50|5780.68|5742.68|5780.7|5742.7|5780.74|5742.74|5780.65|5742.65|9
1606960560000|2020-12-03 01:56:00|5780.69|5742.69|5781.01|5743.01|5781.01|5743.01|5780.09|5742.09|10
1606960570000|2020-12-03 01:56:10|5780.87|5742.87|5780.95|5742.95|5780.96|5742.96|5780.77|5742.77|7
1606960580000|2020-12-03 01:56:20|5781|5743|5781.69|5743.69|5781.79|5743.79|5781|5743|8
1606960590000|2020-12-03 01:56:30|5781.62|5743.62|5782.58|5744.58|5782.59|5744.59|5781.62|5743.62|9
1606960600000|2020-12-03 01:56:40|5782.65|5744.65|5782.63|5744.63|5782.82|5744.82|5782.63|5744.63|9
1606960610000|2020-12-03 01:56:50|5782.68|5744.68|5782.93|5744.93|5782.99|5744.99|5782.68|5744.68|10
1606960620000|2020-12-03 01:57:00|5782.79|5744.79|5783.13|5745.13|5783.13|5745.13|5782.79|5744.79|10
1606960630000|2020-12-03 01:57:10|5783.06|5745.06|5782.88|5744.88|5783.15|5745.15|5782.87|5744.87|10
1606960640000|2020-12-03 01:57:20|5782.75|5744.75|5782.44|5744.44|5782.75|5744.75|5782.18|5744.18|10
1606960650000|2020-12-03 01:57:30|5782.45|5744.45|5782.2|5744.2|5782.45|5744.45|5782.13|5744.13|7
1606960660000|2020-12-03 01:57:40|5782.19|5744.19|5782.71|5744.71|5782.71|5744.71|5782.19|5744.19|10
1606960670000|2020-12-03 01:57:50|5782.68|5744.68|5783.8|5745.8|5783.8|5745.8|5782.68|5744.68|10
1606960680000|2020-12-03 01:58:00|5784|5746|5783.75|5745.75|5784|5746|5783.65|5745.65|9
1606960690000|2020-12-03 01:58:10|5783.76|5745.76|5783.59|5745.59|5783.87|5745.87|5783.59|5745.59|10
1606960700000|2020-12-03 01:58:20|5783.66|5745.66|5784.08|5746.08|5784.13|5746.13|5783.66|5745.66|9
1606960710000|2020-12-03 01:58:30|5784.07|5746.07|5783.78|5745.78|5784.09|5746.09|5783.53|5745.53|10
1606960720000|2020-12-03 01:58:40|5783.92|5745.92|5783.67|5745.67|5783.94|5745.94|5783.67|5745.67|10
1606960730000|2020-12-03 01:58:50|5783.79|5745.79|5783.64|5745.64|5783.93|5745.93|5783.64|5745.64|10
1606960740000|2020-12-03 01:59:00|5783.7|5745.7|5783.32|5745.32|5783.7|5745.7|5783.22|5745.22|10
1606960750000|2020-12-03 01:59:10|5783.28|5745.28|5782.14|5744.14|5783.29|5745.29|5782.12|5744.12|10
1606960760000|2020-12-03 01:59:20|5782.03|5744.03|5781.2|5743.2|5782.03|5744.03|5781.2|5743.2|10
1606960770000|2020-12-03 01:59:30|5781.18|5743.18|5780.48|5742.48|5781.18|5743.18|5780.46|5742.46|10
1606960780000|2020-12-03 01:59:40|5780.36|5742.36|5780.32|5742.32|5780.39|5742.39|5780.3|5742.3|7
1606960790000|2020-12-03 01:59:50|5780.33|5742.33|5780.31|5742.31|5780.44|5742.44|5780.19|5742.19|10
1606960800000|2020-12-03 02:00:00|5780.3|5742.3|5780.32|5742.32|5780.48|5742.48|5780.27|5742.27|10
1606960810000|2020-12-03 02:00:10|5780.38|5742.38|5780.21|5742.21|5780.42|5742.42|5780.14|5742.14|10
1606960820000|2020-12-03 02:00:20|5780.27|5742.27|5780.83|5742.83|5780.92|5742.92|5780.14|5742.14|9
1606960830000|2020-12-03 02:00:30|5780.69|5742.69|5780.94|5742.94|5781.01|5743.01|5780.69|5742.69|10
1606960840000|2020-12-03 02:00:40|5780.96|5742.96|5780.49|5742.49|5781.08|5743.08|5780.49|5742.49|10
1606960850000|2020-12-03 02:00:50|5780.07|5742.07|5779.89|5741.89|5780.23|5742.23|5779.82|5741.82|10
1606960860000|2020-12-03 02:01:00|5779.91|5741.91|5780.68|5742.68|5780.81|5742.81|5779.81|5741.81|10
1606960870000|2020-12-03 02:01:10|5780.76|5742.76|5780.91|5742.91|5781.03|5743.03|5780.76|5742.76|9
1606960880000|2020-12-03 02:01:20|5781.09|5743.09|5781.58|5743.58|5781.6|5743.6|5781.01|5743.01|10
1606960890000|2020-12-03 02:01:30|5781.61|5743.61|5781.71|5743.71|5781.71|5743.71|5781.41|5743.41|9
1606960900000|2020-12-03 02:01:40|5781.98|5743.98|5782.75|5744.75|5782.87|5744.87|5781.98|5743.98|9
1606960910000|2020-12-03 02:01:50|5782.76|5744.76|5783.45|5745.45|5783.45|5745.45|5782.76|5744.76|10
1606960920000|2020-12-03 02:02:00|5783.47|5745.47|5783.55|5745.55|5783.64|5745.64|5783.39|5745.39|10
1606960930000|2020-12-03 02:02:10|5783.71|5745.71|5784.7|5746.7|5784.7|5746.7|5783.71|5745.71|9
1606960940000|2020-12-03 02:02:20|5784.71|5746.71|5784.38|5746.38|5784.71|5746.71|5784.38|5746.38|9
1606960950000|2020-12-03 02:02:30|5784.37|5746.37|5784.51|5746.51|5784.51|5746.51|5784.31|5746.31|9
1606960960000|2020-12-03 02:02:40|5784.47|5746.47|5784.25|5746.25|5784.58|5746.58|5784.21|5746.21|10
1606960970000|2020-12-03 02:02:50|5784.18|5746.18|5784.25|5746.25|5784.3|5746.3|5784.05|5746.05|9
1606960980000|2020-12-03 02:03:00|5784.26|5746.26|5784.07|5746.07|5784.26|5746.26|5784.06|5746.06|10
1606960990000|2020-12-03 02:03:10|5784.03|5746.03|5785|5747|5785.01|5747.01|5784.01|5746.01|10
1606961000000|2020-12-03 02:03:20|5785.04|5747.04|5785.24|5747.24|5785.24|5747.24|5784.89|5746.89|10
1606961010000|2020-12-03 02:03:30|5785.23|5747.23|5785.2|5747.2|5785.28|5747.28|5784.96|5746.96|10
1606961020000|2020-12-03 02:03:40|5785.1|5747.1|5785.59|5747.59|5785.59|5747.59|5785.1|5747.1|9
1606961030000|2020-12-03 02:03:50|5785.93|5747.93|5785.1|5747.1|5786.05|5748.05|5785.1|5747.1|10
1606961040000|2020-12-03 02:04:00|5785|5747|5784.55|5746.55|5785.04|5747.04|5784.55|5746.55|10
1606961050000|2020-12-03 02:04:10|5784.58|5746.58|5783.74|5745.74|5784.58|5746.58|5783.53|5745.53|10
1606961060000|2020-12-03 02:04:20|5783.7|5745.7|5781.11|5743.11|5783.7|5745.7|5781.11|5743.11|10
1606961070000|2020-12-03 02:04:30|5780.98|5742.98|5780.98|5742.98|5780.98|5742.98|5780.66|5742.66|10
1606961080000|2020-12-03 02:04:40|5780.8|5742.8|5780.62|5742.62|5780.89|5742.89|5780.55|5742.55|10
1606961090000|2020-12-03 02:04:50|5780.88|5742.88|5781.16|5743.16|5781.16|5743.16|5780.74|5742.74|8
1606961100000|2020-12-03 02:05:00|5781.2|5743.2|5782.08|5744.08|5782.08|5744.08|5781.2|5743.2|10
1606961110000|2020-12-03 02:05:10|5782.02|5744.02|5781.51|5743.51|5782.23|5744.23|5781.51|5743.51|10
1606961120000|2020-12-03 02:05:20|5781.29|5743.29|5778.57|5740.57|5781.29|5743.29|5778.57|5740.57|10
1606961130000|2020-12-03 02:05:30|5778.73|5740.73|5777.61|5739.61|5778.73|5740.73|5777.57|5739.57|10
1606961140000|2020-12-03 02:05:40|5777.56|5739.56|5776.7|5738.7|5777.56|5739.56|5776.7|5738.7|10
1606961150000|2020-12-03 02:05:50|5776.67|5738.67|5776.61|5738.61|5776.74|5738.74|5776.61|5738.61|9
1606961160000|2020-12-03 02:06:00|5776.58|5738.58|5776.78|5738.78|5776.83|5738.83|5776.54|5738.54|10
1606961170000|2020-12-03 02:06:10|5776.76|5738.76|5776.94|5738.94|5776.94|5738.94|5776.39|5738.39|8
1606961180000|2020-12-03 02:06:20|5776.93|5738.93|5777.19|5739.19|5777.19|5739.19|5776.71|5738.71|10
1606961190000|2020-12-03 02:06:30|5777.2|5739.2|5776.4|5738.4|5777.2|5739.2|5776.37|5738.37|10
1606961200000|2020-12-03 02:06:40|5776.38|5738.38|5775.96|5737.96|5776.38|5738.38|5775.82|5737.82|10
1606961210000|2020-12-03 02:06:50|5776|5738|5775.53|5737.53|5776|5738|5775.27|5737.27|10
1606961220000|2020-12-03 02:07:00|5775.4|5737.4|5775.48|5737.48|5775.51|5737.51|5775.3|5737.3|9
1606961230000|2020-12-03 02:07:10|5775.51|5737.51|5775.77|5737.77|5775.78|5737.78|5775.51|5737.51|9
1606961240000|2020-12-03 02:07:20|5775.59|5737.59|5775.42|5737.42|5775.89|5737.89|5775.42|5737.42|8
1606961250000|2020-12-03 02:07:30|5775.39|5737.39|5774.28|5736.28|5775.39|5737.39|5774.25|5736.25|9
1606961260000|2020-12-03 02:07:40|5773.91|5735.91|5772.25|5734.25|5773.91|5735.91|5772.25|5734.25|9
1606961270000|2020-12-03 02:07:50|5771.46|5733.46|5770.67|5732.67|5771.46|5733.46|5770.57|5732.57|10
1606961280000|2020-12-03 02:08:00|5770.3|5732.3|5770.63|5732.63|5770.63|5732.63|5770.23|5732.23|10
1606961290000|2020-12-03 02:08:10|5770.71|5732.71|5770.61|5732.61|5771.05|5733.05|5770.61|5732.61|10
1606961300000|2020-12-03 02:08:20|5770.56|5732.56|5770.24|5732.24|5770.56|5732.56|5770.17|5732.17|9
1606961310000|2020-12-03 02:08:30|5770.32|5732.32|5773.45|5735.45|5773.45|5735.45|5770.32|5732.32|10
1606961320000|2020-12-03 02:08:40|5773.63|5735.63|5776.72|5738.72|5776.72|5738.72|5773.55|5735.55|10
1606961330000|2020-12-03 02:08:50|5777.18|5739.18|5778.29|5740.29|5778.39|5740.39|5777.18|5739.18|10
1606961340000|2020-12-03 02:09:00|5778.21|5740.21|5780.32|5742.32|5780.32|5742.32|5778.21|5740.21|10
1606961350000|2020-12-03 02:09:10|5780.72|5742.72|5782.47|5744.47|5782.6|5744.6|5780.72|5742.72|10
1606961360000|2020-12-03 02:09:20|5782.61|5744.61|5782.99|5744.99|5783.09|5745.09|5782.61|5744.61|8
1606961370000|2020-12-03 02:09:30|5783.38|5745.38|5784.18|5746.18|5784.24|5746.24|5783.38|5745.38|10
1606961380000|2020-12-03 02:09:40|5784.22|5746.22|5784.4|5746.4|5784.52|5746.52|5784.22|5746.22|10
1606961390000|2020-12-03 02:09:50|5784.46|5746.46|5784.32|5746.32|5784.46|5746.46|5783.9|5745.9|9
1606961400000|2020-12-03 02:10:00|5784.42|5746.42|5785.78|5747.78|5785.78|5747.78|5784.42|5746.42|10
1606961410000|2020-12-03 02:10:10|5785.96|5747.96|5791.89|5753.89|5791.89|5753.89|5785.96|5747.96|10
1606961420000|2020-12-03 02:10:20|5792.14|5754.14|5795.32|5757.32|5795.32|5757.32|5792.14|5754.14|10
1606961430000|2020-12-03 02:10:30|5795.45|5757.45|5796.4|5758.4|5796.4|5758.4|5795.34|5757.34|10
1606961440000|2020-12-03 02:10:40|5796.75|5758.75|5797.66|5759.66|5797.66|5759.66|5796.75|5758.75|10
1606961450000|2020-12-03 02:10:50|5797.54|5759.54|5797.92|5759.92|5798.02|5760.02|5797.44|5759.44|10
1606961460000|2020-12-03 02:11:00|5797.97|5759.97|5797.9|5759.9|5798.23|5760.23|5797.79|5759.79|10
1606961470000|2020-12-03 02:11:10|5797.94|5759.94|5798.06|5760.06|5798.21|5760.21|5797.83|5759.83|10
1606961480000|2020-12-03 02:11:20|5798.3|5760.3|5796.56|5758.56|5798.78|5760.78|5796.56|5758.56|10
1606961490000|2020-12-03 02:11:30|5796.5|5758.5|5797.93|5759.93|5797.93|5759.93|5796.25|5758.25|10
1606961500000|2020-12-03 02:11:40|5798.07|5760.07|5800.18|5762.18|5800.28|5762.28|5798.07|5760.07|10
1606961510000|2020-12-03 02:11:50|5800.51|5762.51|5800.81|5762.81|5801.19|5763.19|5800.51|5762.51|9
1606961520000|2020-12-03 02:12:00|5800.54|5762.54|5798.89|5760.89|5800.54|5762.54|5798.89|5760.89|10
1606961530000|2020-12-03 02:12:10|5798.64|5760.64|5796.74|5758.74|5798.64|5760.64|5796.64|5758.64|10
1606961540000|2020-12-03 02:12:20|5796.17|5758.17|5796.29|5758.29|5796.52|5758.52|5796.07|5758.07|10
1606961550000|2020-12-03 02:12:30|5796.27|5758.27|5796.33|5758.33|5796.5|5758.5|5796.27|5758.27|10
1606961560000|2020-12-03 02:12:40|5796.2|5758.2|5798.1|5760.1|5798.1|5760.1|5796.2|5758.2|10
1606961570000|2020-12-03 02:12:50|5798.44|5760.44|5798.89|5760.89|5799.56|5761.56|5798.4|5760.4|10
1606961580000|2020-12-03 02:13:00|5798.63|5760.63|5799.44|5761.44|5799.44|5761.44|5798.55|5760.55|10
1606961590000|2020-12-03 02:13:10|5799.57|5761.57|5799.51|5761.51|5799.81|5761.81|5799.4|5761.4|9
1606961600000|2020-12-03 02:13:20|5799.56|5761.56|5798.36|5760.36|5799.56|5761.56|5798.36|5760.36|10
1606961610000|2020-12-03 02:13:30|5798.24|5760.24|5798.14|5760.14|5798.35|5760.35|5798.03|5760.03|10
1606961620000|2020-12-03 02:13:40|5798.13|5760.13|5798.55|5760.55|5798.55|5760.55|5797.98|5759.98|9
1606961630000|2020-12-03 02:13:50|5798.5|5760.5|5798.58|5760.58|5798.85|5760.85|5798.33|5760.33|10
1606961640000|2020-12-03 02:14:00|5798.48|5760.48|5798.38|5760.38|5798.49|5760.49|5798.15|5760.15|10
1606961650000|2020-12-03 02:14:10|5798.48|5760.48|5798.46|5760.46|5798.69|5760.69|5798.4|5760.4|10
1606961660000|2020-12-03 02:14:20|5798.36|5760.36|5797.23|5759.23|5798.36|5760.36|5797.17|5759.17|10
1606961670000|2020-12-03 02:14:30|5797.22|5759.22|5796.48|5758.48|5797.22|5759.22|5796.39|5758.39|10
1606961680000|2020-12-03 02:14:40|5796.59|5758.59|5796.64|5758.64|5796.64|5758.64|5796.26|5758.26|10
1606961690000|2020-12-03 02:14:50|5796.65|5758.65|5796.73|5758.73|5796.94|5758.94|5796.54|5758.54|10
1606961700000|2020-12-03 02:15:00|5796.72|5758.72|5796.66|5758.66|5796.72|5758.72|5796.3|5758.3|10
1606961710000|2020-12-03 02:15:10|5796.77|5758.77|5797.36|5759.36|5797.36|5759.36|5796.71|5758.71|9
1606961720000|2020-12-03 02:15:20|5797.35|5759.35|5798.26|5760.26|5798.26|5760.26|5797.35|5759.35|10
1606961730000|2020-12-03 02:15:30|5798.3|5760.3|5797.06|5759.06|5798.3|5760.3|5797.06|5759.06|10
1606961740000|2020-12-03 02:15:40|5797.1|5759.1|5797.6|5759.6|5797.66|5759.66|5797.06|5759.06|10
1606961750000|2020-12-03 02:15:50|5797.64|5759.64|5797.16|5759.16|5797.64|5759.64|5797.16|5759.16|10
1606961760000|2020-12-03 02:16:00|5797.14|5759.14|5795.63|5757.63|5797.14|5759.14|5795.58|5757.58|10
1606961770000|2020-12-03 02:16:10|5795.52|5757.52|5794.9|5756.9|5795.52|5757.52|5794.9|5756.9|10
1606961780000|2020-12-03 02:16:20|5794.87|5756.87|5794.99|5756.99|5795.04|5757.04|5794.61|5756.61|9
1606961790000|2020-12-03 02:16:30|5795|5757|5794.55|5756.55|5795|5757|5794.45|5756.45|9
1606961800000|2020-12-03 02:16:40|5794.52|5756.52|5794.82|5756.82|5794.82|5756.82|5794.52|5756.52|10
1606961810000|2020-12-03 02:16:50|5794.78|5756.78|5795.16|5757.16|5795.17|5757.17|5794.71|5756.71|10
1606961820000|2020-12-03 02:17:00|5795.08|5757.08|5794.9|5756.9|5795.08|5757.08|5794.82|5756.82|9
1606961830000|2020-12-03 02:17:10|5795.09|5757.09|5795.24|5757.24|5795.24|5757.24|5794.99|5756.99|10
1606961840000|2020-12-03 02:17:20|5795.09|5757.09|5795.44|5757.44|5795.48|5757.48|5794.93|5756.93|9
1606961850000|2020-12-03 02:17:30|5795.35|5757.35|5795.31|5757.31|5795.55|5757.55|5795.31|5757.31|9
1606961860000|2020-12-03 02:17:40|5795.36|5757.36|5795.36|5757.36|5795.4|5757.4|5795.21|5757.21|9
1606961870000|2020-12-03 02:17:50|5795.61|5757.61|5795.49|5757.49|5795.79|5757.79|5795.49|5757.49|8
1606961880000|2020-12-03 02:18:00|5795.44|5757.44|5794.57|5756.57|5795.54|5757.54|5794.57|5756.57|10
1606961890000|2020-12-03 02:18:10|5794.58|5756.58|5792.87|5754.87|5794.58|5756.58|5792.87|5754.87|10
1606961900000|2020-12-03 02:18:20|5792.39|5754.39|5790.08|5752.08|5792.39|5754.39|5790.08|5752.08|10
1606961910000|2020-12-03 02:18:30|5789.62|5751.62|5789.17|5751.17|5789.73|5751.73|5789.17|5751.17|10
1606961920000|2020-12-03 02:18:40|5789.19|5751.19|5789.17|5751.17|5789.35|5751.35|5789.16|5751.16|10
1606961930000|2020-12-03 02:18:50|5789.14|5751.14|5788.56|5750.56|5789.14|5751.14|5788.53|5750.53|10
1606961940000|2020-12-03 02:19:00|5788.59|5750.59|5788.21|5750.21|5788.59|5750.59|5788.21|5750.21|9
1606961950000|2020-12-03 02:19:10|5788.14|5750.14|5787.75|5749.75|5788.18|5750.18|5787.75|5749.75|10
1606961960000|2020-12-03 02:19:20|5787.74|5749.74|5786.98|5748.98|5787.74|5749.74|5786.68|5748.68|10
1606961970000|2020-12-03 02:19:30|5786.72|5748.72|5787.07|5749.07|5787.18|5749.18|5786.72|5748.72|10
1606961980000|2020-12-03 02:19:40|5786.84|5748.84|5786.89|5748.89|5786.89|5748.89|5786.62|5748.62|8
1606961990000|2020-12-03 02:19:50|5787.11|5749.11|5786.47|5748.47|5787.11|5749.11|5786.47|5748.47|8
1606962000000|2020-12-03 02:20:00|5786.75|5748.75|5787.16|5749.16|5787.18|5749.18|5786.71|5748.71|10
1606962010000|2020-12-03 02:20:10|5787.02|5749.02|5786.32|5748.32|5787.02|5749.02|5786.24|5748.24|9
1606962020000|2020-12-03 02:20:20|5786.38|5748.38|5785.98|5747.98|5786.38|5748.38|5785.98|5747.98|9
1606962030000|2020-12-03 02:20:30|5785.87|5747.87|5784.8|5746.8|5785.87|5747.87|5784.79|5746.79|10
1606962040000|2020-12-03 02:20:40|5784.67|5746.67|5783.38|5745.38|5784.67|5746.67|5783.38|5745.38|9
1606962050000|2020-12-03 02:20:50|5783.37|5745.37|5783.26|5745.26|5783.37|5745.37|5782.97|5744.97|9
1606962060000|2020-12-03 02:21:00|5783.25|5745.25|5783.61|5745.61|5783.61|5745.61|5783.21|5745.21|6
1606962070000|2020-12-03 02:21:10|5783.56|5745.56|5783.58|5745.58|5783.58|5745.58|5783.31|5745.31|9
1606962080000|2020-12-03 02:21:20|5783.61|5745.61|5783.41|5745.41|5783.61|5745.61|5783.23|5745.23|8
1606962090000|2020-12-03 02:21:30|5783.36|5745.36|5783.77|5745.77|5783.77|5745.77|5783.36|5745.36|9
1606962100000|2020-12-03 02:21:40|5783.78|5745.78|5783.33|5745.33|5784.09|5746.09|5783.33|5745.33|10
1606962110000|2020-12-03 02:21:50|5783.3|5745.3|5783.4|5745.4|5783.4|5745.4|5782.87|5744.87|9
1606962120000|2020-12-03 02:22:00|5783.36|5745.36|5782.82|5744.82|5783.36|5745.36|5782.72|5744.72|9
1606962130000|2020-12-03 02:22:10|5782.9|5744.9|5782.24|5744.24|5782.9|5744.9|5782.24|5744.24|10
1606962140000|2020-12-03 02:22:20|5782.3|5744.3|5781.44|5743.44|5782.3|5744.3|5781.34|5743.34|10
1606962150000|2020-12-03 02:22:30|5781.43|5743.43|5780.45|5742.45|5781.43|5743.43|5780.45|5742.45|10
1606962160000|2020-12-03 02:22:40|5779.8|5741.8|5778.51|5740.51|5779.91|5741.91|5778.51|5740.51|9
1606962170000|2020-12-03 02:22:50|5778.33|5740.33|5777.97|5739.97|5778.33|5740.33|5777.97|5739.97|7
1606962180000|2020-12-03 02:23:00|5778|5740|5777.92|5739.92|5778.14|5740.14|5777.87|5739.87|7
1606962190000|2020-12-03 02:23:10|5777.83|5739.83|5777.26|5739.26|5777.83|5739.83|5777.26|5739.26|10
1606962200000|2020-12-03 02:23:20|5777.13|5739.13|5776.21|5738.21|5777.13|5739.13|5776.21|5738.21|10
1606962210000|2020-12-03 02:23:30|5776.07|5738.07|5775.17|5737.17|5776.07|5738.07|5775.14|5737.14|10
1606962220000|2020-12-03 02:23:40|5775.13|5737.13|5775.2|5737.2|5775.2|5737.2|5775|5737|9
1606962230000|2020-12-03 02:23:50|5775.21|5737.21|5775.11|5737.11|5775.66|5737.66|5775.03|5737.03|10
1606962240000|2020-12-03 02:24:00|5775.04|5737.04|5774.98|5736.98|5775.04|5737.04|5774.8|5736.8|8
1606962250000|2020-12-03 02:24:10|5775.11|5737.11|5776.64|5738.64|5776.65|5738.65|5775.11|5737.11|9
1606962260000|2020-12-03 02:24:20|5776.84|5738.84|5778.22|5740.22|5778.37|5740.37|5776.84|5738.84|10
1606962270000|2020-12-03 02:24:30|5778.64|5740.64|5778.86|5740.86|5778.87|5740.87|5778.58|5740.58|10
1606962280000|2020-12-03 02:24:40|5778.83|5740.83|5780.13|5742.13|5780.2|5742.2|5778.83|5740.83|9
1606962290000|2020-12-03 02:24:50|5780.11|5742.11|5780.43|5742.43|5780.43|5742.43|5779.83|5741.83|10
1606962300000|2020-12-03 02:25:00|5780.5|5742.5|5780.38|5742.38|5780.74|5742.74|5780.32|5742.32|10
1606962310000|2020-12-03 02:25:10|5780.39|5742.39|5779.81|5741.81|5780.54|5742.54|5779.8|5741.8|10
1606962320000|2020-12-03 02:25:20|5779.78|5741.78|5779.37|5741.37|5779.83|5741.83|5779.37|5741.37|9
1606962330000|2020-12-03 02:25:30|5779.03|5741.03|5778.43|5740.43|5779.03|5741.03|5778.38|5740.38|10
1606962340000|2020-12-03 02:25:40|5778.39|5740.39|5778.67|5740.67|5778.86|5740.86|5778.39|5740.39|10
1606962350000|2020-12-03 02:25:50|5778.49|5740.49|5778.66|5740.66|5778.66|5740.66|5778.4|5740.4|9
1606962360000|2020-12-03 02:26:00|5778.43|5740.43|5778.41|5740.41|5778.61|5740.61|5778.34|5740.34|9
1606962370000|2020-12-03 02:26:10|5778.42|5740.42|5778.1|5740.1|5778.47|5740.47|5777.98|5739.98|7
1606962380000|2020-12-03 02:26:20|5778.03|5740.03|5777.54|5739.54|5778.03|5740.03|5777.51|5739.51|10
1606962390000|2020-12-03 02:26:30|5777.34|5739.34|5776.45|5738.45|5777.34|5739.34|5776.45|5738.45|10
1606962400000|2020-12-03 02:26:40|5776.27|5738.27|5774.88|5736.88|5776.27|5738.27|5774.88|5736.88|10
1606962410000|2020-12-03 02:26:50|5774.83|5736.83|5773.97|5735.97|5774.92|5736.92|5773.97|5735.97|10
1606962420000|2020-12-03 02:27:00|5773.95|5735.95|5774.3|5736.3|5774.3|5736.3|5773.95|5735.95|10
1606962430000|2020-12-03 02:27:10|5774.16|5736.16|5775.42|5737.42|5775.42|5737.42|5774.16|5736.16|10
1606962440000|2020-12-03 02:27:20|5775.31|5737.31|5776.32|5738.32|5776.32|5738.32|5775.25|5737.25|9
1606962450000|2020-12-03 02:27:30|5776.36|5738.36|5777.21|5739.21|5777.21|5739.21|5776.36|5738.36|9
1606962460000|2020-12-03 02:27:40|5777.66|5739.66|5778.57|5740.57|5778.57|5740.57|5777.66|5739.66|10
1606962470000|2020-12-03 02:27:50|5778.94|5740.94|5781.97|5743.97|5781.97|5743.97|5778.94|5740.94|10
1606962480000|2020-12-03 02:28:00|5782.05|5744.05|5784.05|5746.05|5784.07|5746.07|5782.05|5744.05|10
1606962490000|2020-12-03 02:28:10|5783.87|5745.87|5783.94|5745.94|5784.05|5746.05|5783.51|5745.51|10
1606962500000|2020-12-03 02:28:20|5784.79|5746.79|5785.43|5747.43|5785.43|5747.43|5784.79|5746.79|10
1606962510000|2020-12-03 02:28:30|5785.64|5747.64|5786.05|5748.05|5786.06|5748.06|5785.64|5747.64|9
1606962520000|2020-12-03 02:28:40|5786.04|5748.04|5786.3|5748.3|5786.3|5748.3|5785.91|5747.91|9
1606962530000|2020-12-03 02:28:50|5786.34|5748.34|5786.62|5748.62|5786.62|5748.62|5786.26|5748.26|9
1606962540000|2020-12-03 02:29:00|5786.61|5748.61|5786.37|5748.37|5786.66|5748.66|5786.36|5748.36|8
1606962550000|2020-12-03 02:29:10|5786.64|5748.64|5787.05|5749.05|5787.14|5749.14|5786.47|5748.47|10
1606962560000|2020-12-03 02:29:20|5787.23|5749.23|5786.91|5748.91|5787.36|5749.36|5786.91|5748.91|10
1606962570000|2020-12-03 02:29:30|5786.92|5748.92|5785.99|5747.99|5786.92|5748.92|5785.99|5747.99|10
1606962580000|2020-12-03 02:29:40|5785.98|5747.98|5785.85|5747.85|5786.21|5748.21|5785.81|5747.81|10
1606962590000|2020-12-03 02:29:50|5785.92|5747.92|5784.12|5746.12|5785.92|5747.92|5784.12|5746.12|10
1606962600000|2020-12-03 02:30:00|5784.05|5746.05|5781.91|5743.91|5784.05|5746.05|5781.91|5743.91|10
1606962610000|2020-12-03 02:30:10|5781.7|5743.7|5779.67|5741.67|5781.7|5743.7|5779.67|5741.67|10
1606962620000|2020-12-03 02:30:20|5779.3|5741.3|5779.24|5741.24|5779.43|5741.43|5779.19|5741.19|9
1606962630000|2020-12-03 02:30:30|5779.2|5741.2|5778.85|5740.85|5779.32|5741.32|5778.82|5740.82|9
1606962640000|2020-12-03 02:30:40|5778.81|5740.81|5778.47|5740.47|5778.81|5740.81|5778.45|5740.45|9
1606962650000|2020-12-03 02:30:50|5778.51|5740.51|5778.21|5740.21|5778.54|5740.54|5778.18|5740.18|10
1606962660000|2020-12-03 02:31:00|5777.68|5739.68|5776.82|5738.82|5777.68|5739.68|5776.82|5738.82|9
1606962670000|2020-12-03 02:31:10|5776.8|5738.8|5776.78|5738.78|5776.8|5738.8|5776.65|5738.65|9
1606962680000|2020-12-03 02:31:20|5776.86|5738.86|5777|5739|5777.01|5739.01|5776.72|5738.72|9
1606962690000|2020-12-03 02:31:30|5776.94|5738.94|5777.55|5739.55|5777.55|5739.55|5776.94|5738.94|10
1606962700000|2020-12-03 02:31:40|5777.63|5739.63|5778.32|5740.32|5778.32|5740.32|5777.63|5739.63|10
1606962710000|2020-12-03 02:31:50|5778.37|5740.37|5780.27|5742.27|5780.27|5742.27|5778.32|5740.32|10
1606962720000|2020-12-03 02:32:00|5780.21|5742.21|5780.65|5742.65|5780.65|5742.65|5780.15|5742.15|10
1606962730000|2020-12-03 02:32:10|5780.41|5742.41|5781.21|5743.21|5781.21|5743.21|5780.21|5742.21|10
1606962740000|2020-12-03 02:32:20|5781.4|5743.4|5782.44|5744.44|5782.44|5744.44|5781.4|5743.4|9
1606962750000|2020-12-03 02:32:30|5782.5|5744.5|5782.35|5744.35|5782.51|5744.51|5782.33|5744.33|10
1606962760000|2020-12-03 02:32:40|5782.42|5744.42|5781.46|5743.46|5782.44|5744.44|5781.46|5743.46|10
1606962770000|2020-12-03 02:32:50|5781.14|5743.14|5780.52|5742.52|5781.14|5743.14|5780.07|5742.07|9
1606962780000|2020-12-03 02:33:00|5780.16|5742.16|5780.22|5742.22|5780.56|5742.56|5780.16|5742.16|10
1606962790000|2020-12-03 02:33:10|5779.92|5741.92|5779.98|5741.98|5779.99|5741.99|5779.82|5741.82|10
1606962800000|2020-12-03 02:33:20|5779.8|5741.8|5778.89|5740.89|5779.86|5741.86|5778.89|5740.89|10
1606962810000|2020-12-03 02:33:30|5779.21|5741.21|5778.42|5740.42|5779.21|5741.21|5778.42|5740.42|10
1606962820000|2020-12-03 02:33:40|5778.1|5740.1|5777.96|5739.96|5778.32|5740.32|5777.94|5739.94|10
1606962830000|2020-12-03 02:33:50|5778|5740|5778.06|5740.06|5778.25|5740.25|5777.92|5739.92|10
1606962840000|2020-12-03 02:34:00|5778.08|5740.08|5776.46|5738.46|5778.08|5740.08|5776.46|5738.46|9
1606962850000|2020-12-03 02:34:10|5776.2|5738.2|5775.34|5737.34|5776.2|5738.2|5775.25|5737.25|9
1606962860000|2020-12-03 02:34:20|5775.35|5737.35|5774.25|5736.25|5775.35|5737.35|5773.81|5735.81|10
1606962870000|2020-12-03 02:34:30|5774.29|5736.29|5777.03|5739.03|5777.03|5739.03|5774.29|5736.29|9
1606962880000|2020-12-03 02:34:40|5777.17|5739.17|5780.68|5742.68|5780.68|5742.68|5777.17|5739.17|10
1606962890000|2020-12-03 02:34:50|5781.03|5743.03|5782.9|5744.9|5782.9|5744.9|5781.03|5743.03|10
1606962900000|2020-12-03 02:35:00|5782.92|5744.92|5783.46|5745.46|5783.46|5745.46|5782.92|5744.92|10
1606962910000|2020-12-03 02:35:10|5783.65|5745.65|5783.85|5745.85|5783.86|5745.86|5783.56|5745.56|10
1606962920000|2020-12-03 02:35:20|5783.86|5745.86|5785.27|5747.27|5785.67|5747.67|5783.74|5745.74|10
1606962930000|2020-12-03 02:35:30|5785.28|5747.28|5785.81|5747.81|5785.81|5747.81|5785.28|5747.28|10
1606962940000|2020-12-03 02:35:40|5785.94|5747.94|5786.53|5748.53|5786.53|5748.53|5785.94|5747.94|10
1606962950000|2020-12-03 02:35:50|5786.82|5748.82|5787.85|5749.85|5787.85|5749.85|5786.82|5748.82|10
1606962960000|2020-12-03 02:36:00|5788.05|5750.05|5789.07|5751.07|5789.07|5751.07|5787.93|5749.93|10
1606962970000|2020-12-03 02:36:10|5789.22|5751.22|5790.69|5752.69|5790.69|5752.69|5789.22|5751.22|10
1606962980000|2020-12-03 02:36:20|5790.82|5752.82|5792.52|5754.52|5792.52|5754.52|5790.82|5752.82|10
1606962990000|2020-12-03 02:36:30|5792.87|5754.87|5793.5|5755.5|5793.62|5755.62|5792.87|5754.87|10
1606963000000|2020-12-03 02:36:40|5793.85|5755.85|5795.71|5757.71|5795.71|5757.71|5793.83|5755.83|10
1606963010000|2020-12-03 02:36:50|5795.66|5757.66|5795.32|5757.32|5795.77|5757.77|5795.32|5757.32|10
1606963020000|2020-12-03 02:37:00|5795.19|5757.19|5794.96|5756.96|5795.28|5757.28|5794.95|5756.95|10
1606963030000|2020-12-03 02:37:10|5794.92|5756.92|5795.06|5757.06|5795.38|5757.38|5794.92|5756.92|9
1606963040000|2020-12-03 02:37:20|5795.2|5757.2|5795.01|5757.01|5795.32|5757.32|5794.85|5756.85|9
1606963050000|2020-12-03 02:37:30|5794.64|5756.64|5794.26|5756.26|5794.64|5756.64|5794.16|5756.16|10
1606963060000|2020-12-03 02:37:40|5794.51|5756.51|5794.79|5756.79|5794.86|5756.86|5794.47|5756.47|9
1606963070000|2020-12-03 02:37:50|5795.08|5757.08|5794.82|5756.82|5795.08|5757.08|5794.82|5756.82|10
1606963080000|2020-12-03 02:38:00|5794.93|5756.93|5794.95|5756.95|5795.15|5757.15|5794.88|5756.88|9
1606963090000|2020-12-03 02:38:10|5795.1|5757.1|5794.33|5756.33|5795.1|5757.1|5794.33|5756.33|10
1606963100000|2020-12-03 02:38:20|5794.35|5756.35|5793.59|5755.59|5794.35|5756.35|5793.42|5755.42|10
1606963110000|2020-12-03 02:38:30|5793.67|5755.67|5794.01|5756.01|5794.09|5756.09|5793.56|5755.56|10
1606963120000|2020-12-03 02:38:40|5793.87|5755.87|5793.98|5755.98|5793.98|5755.98|5793.7|5755.7|9
1606963130000|2020-12-03 02:38:50|5793.62|5755.62|5793.28|5755.28|5793.76|5755.76|5793.28|5755.28|10
1606963140000|2020-12-03 02:39:00|5793.29|5755.29|5794.16|5756.16|5794.16|5756.16|5793.29|5755.29|10
1606963150000|2020-12-03 02:39:10|5794.38|5756.38|5795.11|5757.11|5795.11|5757.11|5794.38|5756.38|9
1606963160000|2020-12-03 02:39:20|5795.18|5757.18|5795.41|5757.41|5795.41|5757.41|5795.17|5757.17|8
1606963170000|2020-12-03 02:39:30|5795.47|5757.47|5795.1|5757.1|5795.49|5757.49|5795.1|5757.1|8
1606963180000|2020-12-03 02:39:40|5794.93|5756.93|5794.33|5756.33|5794.93|5756.93|5794.33|5756.33|9
1606963190000|2020-12-03 02:39:50|5794.09|5756.09|5794.55|5756.55|5794.55|5756.55|5794.03|5756.03|10
1606963200000|2020-12-03 02:40:00|5794.44|5756.44|5794.31|5756.31|5794.71|5756.71|5794.31|5756.31|10
1606963210000|2020-12-03 02:40:10|5794.34|5756.34|5793.85|5755.85|5794.34|5756.34|5793.85|5755.85|9
1606963220000|2020-12-03 02:40:20|5793.89|5755.89|5793.66|5755.66|5793.89|5755.89|5793.65|5755.65|10
1606963230000|2020-12-03 02:40:30|5793.58|5755.58|5793.6|5755.6|5793.74|5755.74|5793.57|5755.57|10
1606963240000|2020-12-03 02:40:40|5793.71|5755.71|5794.63|5756.63|5794.63|5756.63|5793.7|5755.7|9
1606963250000|2020-12-03 02:40:50|5794.79|5756.79|5795.15|5757.15|5795.15|5757.15|5794.79|5756.79|10
1606963260000|2020-12-03 02:41:00|5794.91|5756.91|5794.87|5756.87|5795.2|5757.2|5794.82|5756.82|10
1606963270000|2020-12-03 02:41:10|5795.02|5757.02|5794.76|5756.76|5795.2|5757.2|5794.71|5756.71|10
1606963280000|2020-12-03 02:41:20|5794.69|5756.69|5794.78|5756.78|5794.84|5756.84|5794.58|5756.58|10
1606963290000|2020-12-03 02:41:30|5794.69|5756.69|5795.77|5757.77|5795.77|5757.77|5794.69|5756.69|8
1606963300000|2020-12-03 02:41:40|5795.83|5757.83|5795.64|5757.64|5795.83|5757.83|5795.64|5757.64|10
1606963310000|2020-12-03 02:41:50|5795.69|5757.69|5795.83|5757.83|5795.88|5757.88|5795.63|5757.63|8
1606963320000|2020-12-03 02:42:00|5795.9|5757.9|5795.94|5757.94|5796.01|5758.01|5795.83|5757.83|10
1606963330000|2020-12-03 02:42:10|5795.96|5757.96|5796|5758|5796.09|5758.09|5795.96|5757.96|9
1606963340000|2020-12-03 02:42:20|5795.95|5757.95|5795.5|5757.5|5796.02|5758.02|5795.44|5757.44|10
1606963350000|2020-12-03 02:42:30|5795.47|5757.47|5794.65|5756.65|5795.47|5757.47|5794.65|5756.65|8
1606963360000|2020-12-03 02:42:40|5794.54|5756.54|5793|5755|5794.55|5756.55|5793|5755|8
1606963370000|2020-12-03 02:42:50|5792.79|5754.79|5792.16|5754.16|5792.79|5754.79|5792.14|5754.14|10
1606963380000|2020-12-03 02:43:00|5792.1|5754.1|5791.87|5753.87|5792.12|5754.12|5791.87|5753.87|10
1606963390000|2020-12-03 02:43:10|5791.89|5753.89|5793.3|5755.3|5793.3|5755.3|5791.89|5753.89|10
1606963400000|2020-12-03 02:43:20|5793.63|5755.63|5793.65|5755.65|5793.91|5755.91|5793.63|5755.63|7
1606963410000|2020-12-03 02:43:30|5793.48|5755.48|5793.75|5755.75|5793.75|5755.75|5793.47|5755.47|8
1606963420000|2020-12-03 02:43:40|5793.86|5755.86|5794.11|5756.11|5794.11|5756.11|5793.86|5755.86|8
1606963430000|2020-12-03 02:43:50|5793.99|5755.99|5794.87|5756.87|5794.87|5756.87|5793.86|5755.86|10
1606963440000|2020-12-03 02:44:00|5794.7|5756.7|5795.05|5757.05|5795.05|5757.05|5794.7|5756.7|10
1606963450000|2020-12-03 02:44:10|5795.06|5757.06|5797.11|5759.11|5797.11|5759.11|5795.01|5757.01|10
1606963460000|2020-12-03 02:44:20|5797.12|5759.12|5799.26|5761.26|5799.26|5761.26|5797.12|5759.12|9
1606963470000|2020-12-03 02:44:30|5799.3|5761.3|5799.25|5761.25|5799.31|5761.31|5798.92|5760.92|10
1606963480000|2020-12-03 02:44:40|5799.23|5761.23|5799.36|5761.36|5799.52|5761.52|5798.96|5760.96|10
1606963490000|2020-12-03 02:44:50|5799.37|5761.37|5799.04|5761.04|5799.51|5761.51|5799.04|5761.04|10
1606963500000|2020-12-03 02:45:00|5798.79|5760.79|5798.78|5760.78|5798.91|5760.91|5798.68|5760.68|10
1606963510000|2020-12-03 02:45:10|5798.76|5760.76|5798.49|5760.49|5798.8|5760.8|5798.49|5760.49|10
1606963520000|2020-12-03 02:45:20|5798.42|5760.42|5798.8|5760.8|5798.8|5760.8|5798.4|5760.4|9
1606963530000|2020-12-03 02:45:30|5798.71|5760.71|5798.76|5760.76|5798.95|5760.95|5798.71|5760.71|9
1606963540000|2020-12-03 02:45:40|5798.69|5760.69|5798.33|5760.33|5798.75|5760.75|5798.33|5760.33|9
1606963550000|2020-12-03 02:45:50|5798.32|5760.32|5797.45|5759.45|5798.32|5760.32|5797.45|5759.45|10
1606963560000|2020-12-03 02:46:00|5797.2|5759.2|5796.1|5758.1|5797.2|5759.2|5796.1|5758.1|10
1606963570000|2020-12-03 02:46:10|5796.24|5758.24|5795.64|5757.64|5796.24|5758.24|5795.59|5757.59|10
1606963580000|2020-12-03 02:46:20|5795.53|5757.53|5795.43|5757.43|5795.55|5757.55|5795.12|5757.12|10
1606963590000|2020-12-03 02:46:30|5795.44|5757.44|5795.56|5757.56|5795.71|5757.71|5795.43|5757.43|9
1606963600000|2020-12-03 02:46:40|5795.51|5757.51|5795.58|5757.58|5795.64|5757.64|5795.51|5757.51|9
1606963610000|2020-12-03 02:46:50|5795.52|5757.52|5794.79|5756.79|5795.65|5757.65|5794.79|5756.79|9
1606963620000|2020-12-03 02:47:00|5794.72|5756.72|5794.98|5756.98|5794.98|5756.98|5794.58|5756.58|10
1606963630000|2020-12-03 02:47:10|5795.14|5757.14|5795.92|5757.92|5795.95|5757.95|5795.14|5757.14|10
1606963640000|2020-12-03 02:47:20|5795.84|5757.84|5795.34|5757.34|5795.84|5757.84|5795.32|5757.32|10
1606963650000|2020-12-03 02:47:30|5795.35|5757.35|5794.61|5756.61|5795.38|5757.38|5794.61|5756.61|9
1606963660000|2020-12-03 02:47:40|5794.7|5756.7|5794.51|5756.51|5794.78|5756.78|5794.51|5756.51|7
1606963670000|2020-12-03 02:47:50|5794.47|5756.47|5794.56|5756.56|5794.62|5756.62|5794.32|5756.32|10
1606963680000|2020-12-03 02:48:00|5794.55|5756.55|5794.97|5756.97|5794.97|5756.97|5794.38|5756.38|10
1606963690000|2020-12-03 02:48:10|5794.93|5756.93|5794.99|5756.99|5794.99|5756.99|5794.69|5756.69|9
1606963700000|2020-12-03 02:48:20|5794.82|5756.82|5793.41|5755.41|5794.85|5756.85|5793.41|5755.41|10
1606963710000|2020-12-03 02:48:30|5793.33|5755.33|5791.12|5753.12|5793.33|5755.33|5791.09|5753.09|10
1606963720000|2020-12-03 02:48:40|5791.07|5753.07|5791.25|5753.25|5791.53|5753.53|5791.07|5753.07|9
1606963730000|2020-12-03 02:48:50|5791.3|5753.3|5790.37|5752.37|5791.3|5753.3|5790.37|5752.37|10
1606963740000|2020-12-03 02:49:00|5789.99|5751.99|5789.88|5751.88|5789.99|5751.99|5789.69|5751.69|9
1606963750000|2020-12-03 02:49:10|5789.87|5751.87|5790.58|5752.58|5790.58|5752.58|5789.85|5751.85|9
1606963760000|2020-12-03 02:49:20|5790.59|5752.59|5791.23|5753.23|5791.36|5753.36|5790.59|5752.59|9
1606963770000|2020-12-03 02:49:30|5791.31|5753.31|5791.45|5753.45|5791.65|5753.65|5791.31|5753.31|9
1606963780000|2020-12-03 02:49:40|5791.43|5753.43|5791.84|5753.84|5791.84|5753.84|5791.19|5753.19|10
1606963790000|2020-12-03 02:49:50|5791.79|5753.79|5791.94|5753.94|5791.94|5753.94|5791.64|5753.64|10
1606963800000|2020-12-03 02:50:00|5792.01|5754.01|5791.93|5753.93|5792.01|5754.01|5791.63|5753.63|9
1606963810000|2020-12-03 02:50:10|5791.91|5753.91|5792.07|5754.07|5792.1|5754.1|5791.85|5753.85|9
1606963820000|2020-12-03 02:50:20|5792.01|5754.01|5792.22|5754.22|5792.22|5754.22|5792.01|5754.01|8
1606963830000|2020-12-03 02:50:30|5792.64|5754.64|5794.06|5756.06|5794.06|5756.06|5792.64|5754.64|9
1606963840000|2020-12-03 02:50:40|5794.19|5756.19|5794.72|5756.72|5794.92|5756.92|5794.19|5756.19|9
1606963850000|2020-12-03 02:50:50|5794.62|5756.62|5794.14|5756.14|5794.62|5756.62|5793.88|5755.88|9
1606963860000|2020-12-03 02:51:00|5794.1|5756.1|5795.24|5757.24|5795.24|5757.24|5794.1|5756.1|10
1606963870000|2020-12-03 02:51:10|5795.63|5757.63|5796.05|5758.05|5796.21|5758.21|5795.62|5757.62|9
1606963880000|2020-12-03 02:51:20|5796.04|5758.04|5797.01|5759.01|5797.01|5759.01|5796.04|5758.04|10
1606963890000|2020-12-03 02:51:30|5797.12|5759.12|5798.62|5760.62|5798.83|5760.83|5797.12|5759.12|10
1606963900000|2020-12-03 02:51:40|5798.37|5760.37|5797.36|5759.36|5798.37|5760.37|5797.36|5759.36|10
1606963910000|2020-12-03 02:51:50|5797.13|5759.13|5795.74|5757.74|5797.13|5759.13|5795.74|5757.74|10
1606963920000|2020-12-03 02:52:00|5795.85|5757.85|5795.51|5757.51|5795.85|5757.85|5795.51|5757.51|10
1606963930000|2020-12-03 02:52:10|5795.6|5757.6|5796.37|5758.37|5796.47|5758.47|5795.6|5757.6|10
1606963940000|2020-12-03 02:52:20|5796.16|5758.16|5796.1|5758.1|5796.49|5758.49|5796.1|5758.1|10
1606963950000|2020-12-03 02:52:30|5796.09|5758.09|5795.69|5757.69|5796.09|5758.09|5795.67|5757.67|9
1606963960000|2020-12-03 02:52:40|5795.51|5757.51|5795.07|5757.07|5795.64|5757.64|5794.92|5756.92|10
1606963970000|2020-12-03 02:52:50|5795.08|5757.08|5794.9|5756.9|5795.15|5757.15|5794.9|5756.9|8
1606963980000|2020-12-03 02:53:00|5795|5757|5795.35|5757.35|5795.48|5757.48|5794.78|5756.78|10
1606963990000|2020-12-03 02:53:10|5795.37|5757.37|5796.34|5758.34|5796.34|5758.34|5795.37|5757.37|10
1606964000000|2020-12-03 02:53:20|5796.3|5758.3|5796.62|5758.62|5796.63|5758.63|5796.3|5758.3|9
1606964010000|2020-12-03 02:53:30|5796.64|5758.64|5796.38|5758.38|5796.64|5758.64|5796.3|5758.3|8
1606964020000|2020-12-03 02:53:40|5796.3|5758.3|5794.81|5756.81|5796.3|5758.3|5794.81|5756.81|10
1606964030000|2020-12-03 02:53:50|5793.29|5755.29|5791.86|5753.86|5793.29|5755.29|5791.86|5753.86|10
1606964040000|2020-12-03 02:54:00|5791.35|5753.35|5790.59|5752.59|5791.37|5753.37|5790.32|5752.32|10
1606964050000|2020-12-03 02:54:10|5790.7|5752.7|5791.09|5753.09|5791.09|5753.09|5790.7|5752.7|10
1606964060000|2020-12-03 02:54:20|5791.31|5753.31|5790.78|5752.78|5791.35|5753.35|5790.75|5752.75|9
1606964070000|2020-12-03 02:54:30|5790.48|5752.48|5790.24|5752.24|5790.49|5752.49|5790.19|5752.19|9
1606964080000|2020-12-03 02:54:40|5790.32|5752.32|5790.21|5752.21|5790.33|5752.33|5790.12|5752.12|8
1606964090000|2020-12-03 02:54:50|5790.13|5752.13|5789.67|5751.67|5790.13|5752.13|5789.67|5751.67|9
1606964100000|2020-12-03 02:55:00|5789.61|5751.61|5789.33|5751.33|5789.61|5751.61|5789.22|5751.22|10
1606964110000|2020-12-03 02:55:10|5789.38|5751.38|5789.65|5751.65|5789.82|5751.82|5789.38|5751.38|7
1606964120000|2020-12-03 02:55:20|5789.74|5751.74|5790.06|5752.06|5790.06|5752.06|5789.69|5751.69|10
1606964130000|2020-12-03 02:55:30|5790.17|5752.17|5789.8|5751.8|5790.19|5752.19|5789.78|5751.78|9
1606964140000|2020-12-03 02:55:40|5789.84|5751.84|5790.73|5752.73|5790.73|5752.73|5789.84|5751.84|10
1606964150000|2020-12-03 02:55:50|5790.76|5752.76|5790.57|5752.57|5790.76|5752.76|5790.56|5752.56|8
1606964160000|2020-12-03 02:56:00|5790.43|5752.43|5790.56|5752.56|5790.56|5752.56|5790.33|5752.33|10
1606964170000|2020-12-03 02:56:10|5790.59|5752.59|5790.58|5752.58|5790.72|5752.72|5790.47|5752.47|8
1606964180000|2020-12-03 02:56:20|5790.62|5752.62|5790.04|5752.04|5790.62|5752.62|5789.96|5751.96|10
1606964190000|2020-12-03 02:56:30|5790.03|5752.03|5791.22|5753.22|5791.22|5753.22|5790.03|5752.03|10
1606964200000|2020-12-03 02:56:40|5791.23|5753.23|5791.49|5753.49|5791.49|5753.49|5791.05|5753.05|10
1606964210000|2020-12-03 02:56:50|5791.59|5753.59|5793.33|5755.33|5793.33|5755.33|5791.59|5753.59|10
1606964220000|2020-12-03 02:57:00|5793.49|5755.49|5794.52|5756.52|5794.52|5756.52|5793.49|5755.49|10
1606964230000|2020-12-03 02:57:10|5794.77|5756.77|5793.99|5755.99|5794.93|5756.93|5793.99|5755.99|9
1606964240000|2020-12-03 02:57:20|5793.92|5755.92|5792.85|5754.85|5793.92|5755.92|5792.85|5754.85|9
1606964250000|2020-12-03 02:57:30|5792.55|5754.55|5792.49|5754.49|5792.81|5754.81|5792.49|5754.49|10
1606964260000|2020-12-03 02:57:40|5792.29|5754.29|5791.59|5753.59|5792.29|5754.29|5791.59|5753.59|10
1606964270000|2020-12-03 02:57:50|5791.19|5753.19|5790.45|5752.45|5791.19|5753.19|5790.39|5752.39|9
1606964280000|2020-12-03 02:58:00|5790.39|5752.39|5789|5751|5790.4|5752.4|5789|5751|10
1606964290000|2020-12-03 02:58:10|5789.03|5751.03|5788.28|5750.28|5789.03|5751.03|5788.28|5750.28|10
1606964300000|2020-12-03 02:58:20|5788.35|5750.35|5787.83|5749.83|5788.35|5750.35|5787.83|5749.83|10
1606964310000|2020-12-03 02:58:30|5787.87|5749.87|5787.98|5749.98|5788|5750|5787.71|5749.71|9
1606964320000|2020-12-03 02:58:40|5788.07|5750.07|5788.11|5750.11|5788.4|5750.4|5788.07|5750.07|10
1606964330000|2020-12-03 02:58:50|5788.09|5750.09|5788.02|5750.02|5788.15|5750.15|5788.02|5750.02|10
1606964340000|2020-12-03 02:59:00|5788.03|5750.03|5787.48|5749.48|5788.03|5750.03|5787.47|5749.47|10
1606964350000|2020-12-03 02:59:10|5787.29|5749.29|5787.6|5749.6|5787.6|5749.6|5787.29|5749.29|10
1606964360000|2020-12-03 02:59:20|5787.64|5749.64|5788.65|5750.65|5788.65|5750.65|5787.59|5749.59|10
1606964370000|2020-12-03 02:59:30|5788.98|5750.98|5789.35|5751.35|5789.42|5751.42|5788.98|5750.98|9
1606964380000|2020-12-03 02:59:40|5789.36|5751.36|5789.33|5751.33|5789.47|5751.47|5789.17|5751.17|10
1606964390000|2020-12-03 02:59:50|5789.39|5751.39|5789.45|5751.45|5789.48|5751.48|5789.29|5751.29|10
1606964400000|2020-12-03 03:00:00|5789.49|5751.49|5789.52|5751.52|5789.52|5751.52|5789.27|5751.27|10
1606964410000|2020-12-03 03:00:10|5789.4|5751.4|5788.63|5750.63|5789.4|5751.4|5788.56|5750.56|10
1606964420000|2020-12-03 03:00:20|5788.5|5750.5|5786.57|5748.57|5788.5|5750.5|5786.57|5748.57|10
1606964430000|2020-12-03 03:00:30|5786.3|5748.3|5785.54|5747.54|5786.3|5748.3|5785.23|5747.23|10
1606964440000|2020-12-03 03:00:40|5785.55|5747.55|5786.26|5748.26|5786.26|5748.26|5784.56|5746.56|10
1606964450000|2020-12-03 03:00:50|5787.32|5749.32|5789.41|5751.41|5789.41|5751.41|5787.32|5749.32|9
1606964460000|2020-12-03 03:01:00|5789.54|5751.54|5790.94|5752.94|5790.94|5752.94|5789.54|5751.54|10
1606964470000|2020-12-03 03:01:10|5791.16|5753.16|5792.03|5754.03|5792.03|5754.03|5791|5753|10
1606964480000|2020-12-03 03:01:20|5792.59|5754.59|5793.9|5755.9|5794.23|5756.23|5792.59|5754.59|10
1606964490000|2020-12-03 03:01:30|5794.14|5756.14|5795.77|5757.77|5795.77|5757.77|5794.14|5756.14|10
1606964500000|2020-12-03 03:01:40|5795.68|5757.68|5796.7|5758.7|5796.7|5758.7|5795.68|5757.68|10
1606964510000|2020-12-03 03:01:50|5796.73|5758.73|5796.94|5758.94|5796.94|5758.94|5796.73|5758.73|10
1606964520000|2020-12-03 03:02:00|5796.89|5758.89|5797.25|5759.25|5797.29|5759.29|5796.89|5758.89|10
1606964530000|2020-12-03 03:02:10|5797.47|5759.47|5797.36|5759.36|5797.48|5759.48|5797.34|5759.34|9
1606964540000|2020-12-03 03:02:20|5797.39|5759.39|5798.44|5760.44|5798.44|5760.44|5797.35|5759.35|9
1606964550000|2020-12-03 03:02:30|5798.29|5760.29|5798.91|5760.91|5799.2|5761.2|5798.29|5760.29|9
1606964560000|2020-12-03 03:02:40|5798.9|5760.9|5798.6|5760.6|5799.02|5761.02|5798.6|5760.6|9
1606964570000|2020-12-03 03:02:50|5798.5|5760.5|5798.09|5760.09|5798.5|5760.5|5798.05|5760.05|10
1606964580000|2020-12-03 03:03:00|5798.25|5760.25|5797.98|5759.98|5798.44|5760.44|5797.98|5759.98|8
1606964590000|2020-12-03 03:03:10|5797.78|5759.78|5797.47|5759.47|5797.78|5759.78|5797.16|5759.16|9
1606964600000|2020-12-03 03:03:20|5797.51|5759.51|5798.18|5760.18|5798.18|5760.18|5797.47|5759.47|8
1606964610000|2020-12-03 03:03:30|5798.16|5760.16|5797.67|5759.67|5798.18|5760.18|5797.67|5759.67|8
1606964620000|2020-12-03 03:03:40|5797.43|5759.43|5798.15|5760.15|5798.15|5760.15|5797.43|5759.43|10
1606964630000|2020-12-03 03:03:50|5798.22|5760.22|5798.09|5760.09|5798.22|5760.22|5798.09|5760.09|8
1606964640000|2020-12-03 03:04:00|5798.11|5760.11|5797.88|5759.88|5798.16|5760.16|5797.71|5759.71|10
1606964650000|2020-12-03 03:04:10|5797.81|5759.81|5797.02|5759.02|5797.81|5759.81|5797.02|5759.02|10
1606964660000|2020-12-03 03:04:20|5797.03|5759.03|5797.59|5759.59|5797.61|5759.61|5797.03|5759.03|10
1606964670000|2020-12-03 03:04:30|5797.6|5759.6|5797.22|5759.22|5797.68|5759.68|5797.15|5759.15|10
1606964680000|2020-12-03 03:04:40|5797.25|5759.25|5797.69|5759.69|5797.69|5759.69|5797.2|5759.2|10
1606964690000|2020-12-03 03:04:50|5797.68|5759.68|5797.72|5759.72|5797.88|5759.88|5797.66|5759.66|10
1606964700000|2020-12-03 03:05:00|5797.52|5759.52|5797.7|5759.7|5797.75|5759.75|5797.41|5759.41|10
1606964710000|2020-12-03 03:05:10|5797.55|5759.55|5797.57|5759.57|5797.7|5759.7|5797.55|5759.55|8
1606964720000|2020-12-03 03:05:20|5797.51|5759.51|5797.56|5759.56|5797.66|5759.66|5797.41|5759.41|10
1606964730000|2020-12-03 03:05:30|5797.17|5759.17|5796.6|5758.6|5797.17|5759.17|5796.22|5758.22|10
1606964740000|2020-12-03 03:05:40|5796.57|5758.57|5796.39|5758.39|5796.63|5758.63|5796.31|5758.31|10
1606964750000|2020-12-03 03:05:50|5796.38|5758.38|5796.3|5758.3|5796.43|5758.43|5796.27|5758.27|10
1606964760000|2020-12-03 03:06:00|5796.29|5758.29|5795.79|5757.79|5796.29|5758.29|5795.79|5757.79|10
1606964770000|2020-12-03 03:06:10|5795.66|5757.66|5796.25|5758.25|5796.25|5758.25|5795.64|5757.64|10
1606964780000|2020-12-03 03:06:20|5796.24|5758.24|5796.39|5758.39|5796.48|5758.48|5796.24|5758.24|9
1606964790000|2020-12-03 03:06:30|5796.57|5758.57|5796.51|5758.51|5796.72|5758.72|5796.34|5758.34|9
1606964800000|2020-12-03 03:06:40|5796.8|5758.8|5797.32|5759.32|5797.42|5759.42|5796.8|5758.8|8
1606964810000|2020-12-03 03:06:50|5797.35|5759.35|5797.16|5759.16|5797.44|5759.44|5797.16|5759.16|10
1606964820000|2020-12-03 03:07:00|5797.1|5759.1|5796.91|5758.91|5797.19|5759.19|5796.91|5758.91|10
1606964830000|2020-12-03 03:07:10|5797.05|5759.05|5797.18|5759.18|5797.18|5759.18|5796.96|5758.96|9
1606964840000|2020-12-03 03:07:20|5797.14|5759.14|5796.89|5758.89|5797.18|5759.18|5796.89|5758.89|9
1606964850000|2020-12-03 03:07:30|5796.86|5758.86|5796.28|5758.28|5796.86|5758.86|5796.26|5758.26|9
1606964860000|2020-12-03 03:07:40|5796.23|5758.23|5796.77|5758.77|5796.77|5758.77|5796.23|5758.23|10
1606964870000|2020-12-03 03:07:50|5796.8|5758.8|5797.37|5759.37|5797.37|5759.37|5796.78|5758.78|10
1606964880000|2020-12-03 03:08:00|5797.55|5759.55|5797.76|5759.76|5797.81|5759.81|5797.55|5759.55|10
1606964890000|2020-12-03 03:08:10|5797.77|5759.77|5797.99|5759.99|5797.99|5759.99|5797.72|5759.72|9
1606964900000|2020-12-03 03:08:20|5797.92|5759.92|5797.45|5759.45|5797.92|5759.92|5797.4|5759.4|8
1606964910000|2020-12-03 03:08:30|5797.54|5759.54|5797.82|5759.82|5797.82|5759.82|5797.54|5759.54|9
1606964920000|2020-12-03 03:08:40|5798.05|5760.05|5798.01|5760.01|5798.07|5760.07|5797.74|5759.74|10
1606964930000|2020-12-03 03:08:50|5798.02|5760.02|5798.03|5760.03|5798.2|5760.2|5798.02|5760.02|10
1606964940000|2020-12-03 03:09:00|5797.96|5759.96|5798.05|5760.05|5798.08|5760.08|5797.9|5759.9|9
1606964950000|2020-12-03 03:09:10|5798.19|5760.19|5798.15|5760.15|5798.26|5760.26|5798.06|5760.06|9
1606964960000|2020-12-03 03:09:20|5798.18|5760.18|5798.57|5760.57|5798.61|5760.61|5798.18|5760.18|9
1606964970000|2020-12-03 03:09:30|5798.44|5760.44|5798.18|5760.18|5798.51|5760.51|5798.18|5760.18|9
1606964980000|2020-12-03 03:09:40|5798.3|5760.3|5798.61|5760.61|5798.61|5760.61|5798.3|5760.3|9
1606964990000|2020-12-03 03:09:50|5798.71|5760.71|5800.07|5762.07|5800.07|5762.07|5798.71|5760.71|9
1606965000000|2020-12-03 03:10:00|5800.08|5762.08|5800.78|5762.78|5800.78|5762.78|5800.08|5762.08|10
1606965010000|2020-12-03 03:10:10|5800.68|5762.68|5801.15|5763.15|5801.23|5763.23|5800.68|5762.68|9
1606965020000|2020-12-03 03:10:20|5801.13|5763.13|5801.26|5763.26|5801.27|5763.27|5801.08|5763.08|10
1606965030000|2020-12-03 03:10:30|5801.3|5763.3|5801.45|5763.45|5801.6|5763.6|5801.27|5763.27|10
1606965040000|2020-12-03 03:10:40|5801.52|5763.52|5801.59|5763.59|5801.64|5763.64|5801.52|5763.52|8
1606965050000|2020-12-03 03:10:50|5801.84|5763.84|5802.56|5764.56|5802.56|5764.56|5801.84|5763.84|10
1606965060000|2020-12-03 03:11:00|5802.55|5764.55|5802.64|5764.64|5802.64|5764.64|5802.39|5764.39|10
1606965070000|2020-12-03 03:11:10|5802.65|5764.65|5803.76|5765.76|5803.76|5765.76|5802.65|5764.65|9
1606965080000|2020-12-03 03:11:20|5803.72|5765.72|5804.09|5766.09|5804.39|5766.39|5803.72|5765.72|9
1606965090000|2020-12-03 03:11:30|5804.14|5766.14|5804.13|5766.13|5804.21|5766.21|5804.1|5766.1|9
1606965100000|2020-12-03 03:11:40|5804.16|5766.16|5804.65|5766.65|5804.65|5766.65|5804.16|5766.16|10
1606965110000|2020-12-03 03:11:50|5804.68|5766.68|5804.48|5766.48|5804.96|5766.96|5804.48|5766.48|9
1606965120000|2020-12-03 03:12:00|5804.29|5766.29|5803.97|5765.97|5804.29|5766.29|5803.91|5765.91|9
1606965130000|2020-12-03 03:12:10|5803.88|5765.88|5803.92|5765.92|5804.11|5766.11|5803.86|5765.86|10
1606965140000|2020-12-03 03:12:20|5803.89|5765.89|5804.82|5766.82|5804.82|5766.82|5803.77|5765.77|10
1606965150000|2020-12-03 03:12:30|5804.86|5766.86|5805.07|5767.07|5805.07|5767.07|5804.86|5766.86|9
1606965160000|2020-12-03 03:12:40|5805.04|5767.04|5806.41|5768.41|5806.41|5768.41|5805|5767|10
1606965170000|2020-12-03 03:12:50|5806.4|5768.4|5806.5|5768.5|5806.52|5768.52|5806.25|5768.25|9
1606965180000|2020-12-03 03:13:00|5806.28|5768.28|5806.86|5768.86|5806.86|5768.86|5806.1|5768.1|10
1606965190000|2020-12-03 03:13:10|5806.92|5768.92|5807.11|5769.11|5807.12|5769.12|5806.92|5768.92|9
1606965200000|2020-12-03 03:13:20|5807.19|5769.19|5808.43|5770.43|5808.45|5770.45|5807.06|5769.06|10
1606965210000|2020-12-03 03:13:30|5808.36|5770.36|5808.09|5770.09|5808.36|5770.36|5807.81|5769.81|10
1606965220000|2020-12-03 03:13:40|5808.07|5770.07|5808.67|5770.67|5808.72|5770.72|5808.07|5770.07|10
1606965230000|2020-12-03 03:13:50|5808.7|5770.7|5809.23|5771.23|5809.23|5771.23|5808.7|5770.7|9
1606965240000|2020-12-03 03:14:00|5809.04|5771.04|5809.48|5771.48|5809.48|5771.48|5809.04|5771.04|9
1606965250000|2020-12-03 03:14:10|5809.79|5771.79|5810.96|5772.96|5810.96|5772.96|5809.77|5771.77|10
1606965260000|2020-12-03 03:14:20|5810.9|5772.9|5811.55|5773.55|5811.55|5773.55|5810.9|5772.9|10
1606965270000|2020-12-03 03:14:30|5811.54|5773.54|5810.86|5772.86|5811.65|5773.65|5810.86|5772.86|10
1606965280000|2020-12-03 03:14:40|5810.69|5772.69|5810.64|5772.64|5810.84|5772.84|5810.47|5772.47|10
1606965290000|2020-12-03 03:14:50|5810.75|5772.75|5811.4|5773.4|5811.4|5773.4|5810.72|5772.72|10
1606965300000|2020-12-03 03:15:00|5811.47|5773.47|5811.69|5773.69|5812.08|5774.08|5811.46|5773.46|10
1606965310000|2020-12-03 03:15:10|5811.81|5773.81|5812.42|5774.42|5812.42|5774.42|5811.81|5773.81|10
1606965320000|2020-12-03 03:15:20|5812.33|5774.33|5811.79|5773.79|5812.64|5774.64|5811.79|5773.79|10
1606965330000|2020-12-03 03:15:30|5811.51|5773.51|5811.02|5773.02|5811.55|5773.55|5811.02|5773.02|9
1606965340000|2020-12-03 03:15:40|5810.98|5772.98|5812.47|5774.47|5812.47|5774.47|5810.84|5772.84|10
1606965350000|2020-12-03 03:15:50|5812.66|5774.66|5814.29|5776.29|5814.29|5776.29|5812.66|5774.66|10
1606965360000|2020-12-03 03:16:00|5814.45|5776.45|5814.52|5776.52|5814.64|5776.64|5814.45|5776.45|9
1606965370000|2020-12-03 03:16:10|5814.43|5776.43|5814.39|5776.39|5814.43|5776.43|5814.3|5776.3|9
1606965380000|2020-12-03 03:16:20|5814.48|5776.48|5815.35|5777.35|5815.36|5777.36|5814.48|5776.48|10
1606965390000|2020-12-03 03:16:30|5815.44|5777.44|5815.42|5777.42|5815.5|5777.5|5815.29|5777.29|7
1606965400000|2020-12-03 03:16:40|5815.4|5777.4|5815.47|5777.47|5815.61|5777.61|5815.24|5777.24|10
1606965410000|2020-12-03 03:16:50|5815.64|5777.64|5816.48|5778.48|5816.48|5778.48|5815.63|5777.63|10
1606965420000|2020-12-03 03:17:00|5816.46|5778.46|5816.24|5778.24|5816.61|5778.61|5816.14|5778.14|10
1606965430000|2020-12-03 03:17:10|5816.09|5778.09|5815.14|5777.14|5816.15|5778.15|5815.12|5777.12|10
1606965440000|2020-12-03 03:17:20|5815.36|5777.36|5815.33|5777.33|5815.36|5777.36|5815.26|5777.26|8
1606965450000|2020-12-03 03:17:30|5815.42|5777.42|5815.36|5777.36|5815.57|5777.57|5815.16|5777.16|10
1606965460000|2020-12-03 03:17:40|5815.18|5777.18|5815.43|5777.43|5815.43|5777.43|5814.91|5776.91|9
1606965470000|2020-12-03 03:17:50|5815.42|5777.42|5815.51|5777.51|5815.51|5777.51|5815.26|5777.26|10
1606965480000|2020-12-03 03:18:00|5815.54|5777.54|5815.53|5777.53|5815.55|5777.55|5815.32|5777.32|8
1606965490000|2020-12-03 03:18:10|5815.52|5777.52|5816.11|5778.11|5816.11|5778.11|5815.5|5777.5|9
1606965500000|2020-12-03 03:18:20|5816.07|5778.07|5816.25|5778.25|5816.27|5778.27|5815.97|5777.97|10
1606965510000|2020-12-03 03:18:30|5816.24|5778.24|5816.23|5778.23|5816.25|5778.25|5816.16|5778.16|10
1606965520000|2020-12-03 03:18:40|5816.07|5778.07|5816.32|5778.32|5816.53|5778.53|5816.03|5778.03|10
1606965530000|2020-12-03 03:18:50|5816.48|5778.48|5816.58|5778.58|5816.59|5778.59|5816.41|5778.41|9
1606965540000|2020-12-03 03:19:00|5816.57|5778.57|5814.75|5776.75|5816.57|5778.57|5814.75|5776.75|10
1606965550000|2020-12-03 03:19:10|5814.34|5776.34|5813.89|5775.89|5814.34|5776.34|5813.83|5775.83|10
1606965560000|2020-12-03 03:19:20|5813.81|5775.81|5813.97|5775.97|5814.04|5776.04|5813.74|5775.74|9
1606965570000|2020-12-03 03:19:30|5813.93|5775.93|5814.24|5776.24|5814.24|5776.24|5813.78|5775.78|10
1606965580000|2020-12-03 03:19:40|5814.32|5776.32|5815.03|5777.03|5815.04|5777.04|5814.32|5776.32|9
1606965590000|2020-12-03 03:19:50|5815.08|5777.08|5815.07|5777.07|5815.22|5777.22|5814.88|5776.88|10
1606965600000|2020-12-03 03:20:00|5815.15|5777.15|5815.34|5777.34|5815.37|5777.37|5815.08|5777.08|9
1606965610000|2020-12-03 03:20:10|5815.3|5777.3|5815.04|5777.04|5815.3|5777.3|5815.03|5777.03|9
1606965620000|2020-12-03 03:20:20|5814.8|5776.8|5814.16|5776.16|5814.8|5776.8|5814.04|5776.04|8
1606965630000|2020-12-03 03:20:30|5814.48|5776.48|5814.14|5776.14|5814.5|5776.5|5814.14|5776.14|9
1606965640000|2020-12-03 03:20:40|5814.18|5776.18|5814.46|5776.46|5814.46|5776.46|5814.15|5776.15|10
1606965650000|2020-12-03 03:20:50|5814.53|5776.53|5814.61|5776.61|5814.61|5776.61|5814.22|5776.22|9
1606965660000|2020-12-03 03:21:00|5814.62|5776.62|5814.81|5776.81|5814.95|5776.95|5814.62|5776.62|10
1606965670000|2020-12-03 03:21:10|5814.9|5776.9|5814.48|5776.48|5814.94|5776.94|5814.48|5776.48|9
1606965680000|2020-12-03 03:21:20|5814.5|5776.5|5813.94|5775.94|5814.5|5776.5|5813.94|5775.94|9
1606965690000|2020-12-03 03:21:30|5814.05|5776.05|5813.94|5775.94|5814.05|5776.05|5813.92|5775.92|9
1606965700000|2020-12-03 03:21:40|5814.02|5776.02|5814.09|5776.09|5814.11|5776.11|5814.02|5776.02|10
1606965710000|2020-12-03 03:21:50|5814.15|5776.15|5813.51|5775.51|5814.15|5776.15|5813.47|5775.47|10
1606965720000|2020-12-03 03:22:00|5813.45|5775.45|5813.28|5775.28|5813.51|5775.51|5813.28|5775.28|9
1606965730000|2020-12-03 03:22:10|5813.38|5775.38|5813.09|5775.09|5813.44|5775.44|5813.09|5775.09|10
1606965740000|2020-12-03 03:22:20|5812.97|5774.97|5813.38|5775.38|5813.38|5775.38|5812.97|5774.97|10
1606965750000|2020-12-03 03:22:30|5813.59|5775.59|5814.09|5776.09|5814.17|5776.17|5813.54|5775.54|10
1606965760000|2020-12-03 03:22:40|5814.11|5776.11|5814.11|5776.11|5814.47|5776.47|5814.03|5776.03|9
1606965770000|2020-12-03 03:22:50|5814.12|5776.12|5813.72|5775.72|5814.12|5776.12|5813.64|5775.64|8
1606965780000|2020-12-03 03:23:00|5813.78|5775.78|5813.2|5775.2|5813.91|5775.91|5813.17|5775.17|8
1606965790000|2020-12-03 03:23:10|5813.15|5775.15|5813.22|5775.22|5813.54|5775.54|5812.97|5774.97|10
1606965800000|2020-12-03 03:23:20|5813.31|5775.31|5813.84|5775.84|5813.84|5775.84|5813.31|5775.31|10
1606965810000|2020-12-03 03:23:30|5813.77|5775.77|5813.71|5775.71|5813.85|5775.85|5813.61|5775.61|8
1606965820000|2020-12-03 03:23:40|5813.83|5775.83|5813.84|5775.84|5813.91|5775.91|5813.73|5775.73|9
1606965830000|2020-12-03 03:23:50|5813.89|5775.89|5814.04|5776.04|5814.17|5776.17|5813.89|5775.89|10
1606965840000|2020-12-03 03:24:00|5813.97|5775.97|5814.17|5776.17|5814.41|5776.41|5813.97|5775.97|10
1606965850000|2020-12-03 03:24:10|5814.04|5776.04|5813.45|5775.45|5814.04|5776.04|5813.42|5775.42|9
1606965860000|2020-12-03 03:24:20|5813.4|5775.4|5813.22|5775.22|5813.4|5775.4|5813.21|5775.21|10
1606965870000|2020-12-03 03:24:30|5813.47|5775.47|5813.31|5775.31|5813.47|5775.47|5813.19|5775.19|9
1606965880000|2020-12-03 03:24:40|5813.45|5775.45|5813.45|5775.45|5813.45|5775.45|5813.28|5775.28|10
1606965890000|2020-12-03 03:24:50|5813.41|5775.41|5813.14|5775.14|5813.7|5775.7|5813.14|5775.14|9
1606965900000|2020-12-03 03:25:00|5813.19|5775.19|5813.54|5775.54|5813.58|5775.58|5813.19|5775.19|10
1606965910000|2020-12-03 03:25:10|5813.67|5775.67|5813.27|5775.27|5813.7|5775.7|5813.27|5775.27|8
1606965920000|2020-12-03 03:25:20|5813.22|5775.22|5813.09|5775.09|5813.26|5775.26|5813.04|5775.04|10
1606965930000|2020-12-03 03:25:30|5813.15|5775.15|5813.15|5775.15|5813.32|5775.32|5813.04|5775.04|10
1606965940000|2020-12-03 03:25:40|5813.16|5775.16|5813.08|5775.08|5813.16|5775.16|5812.85|5774.85|10
1606965950000|2020-12-03 03:25:50|5813.09|5775.09|5813.15|5775.15|5813.24|5775.24|5812.87|5774.87|10
1606965960000|2020-12-03 03:26:00|5813.04|5775.04|5813.13|5775.13|5813.16|5775.16|5812.93|5774.93|10
1606965970000|2020-12-03 03:26:10|5812.9|5774.9|5812.46|5774.46|5812.9|5774.9|5812.46|5774.46|10
1606965980000|2020-12-03 03:26:20|5812.01|5774.01|5811.96|5773.96|5812.01|5774.01|5811.71|5773.71|10
1606965990000|2020-12-03 03:26:30|5811.89|5773.89|5812.19|5774.19|5812.21|5774.21|5811.89|5773.89|9
1606966000000|2020-12-03 03:26:40|5812.1|5774.1|5812.08|5774.08|5812.21|5774.21|5811.95|5773.95|8
1606966010000|2020-12-03 03:26:50|5812.09|5774.09|5812.31|5774.31|5812.31|5774.31|5812.04|5774.04|8
1606966020000|2020-12-03 03:27:00|5812.37|5774.37|5812.64|5774.64|5812.64|5774.64|5812.37|5774.37|8
1606966030000|2020-12-03 03:27:10|5812.53|5774.53|5812.31|5774.31|5812.54|5774.54|5812.31|5774.31|10
1606966040000|2020-12-03 03:27:20|5812.19|5774.19|5811.54|5773.54|5812.19|5774.19|5811.5|5773.5|10
1606966050000|2020-12-03 03:27:30|5811.41|5773.41|5812.61|5774.61|5812.61|5774.61|5811.41|5773.41|10
1606966060000|2020-12-03 03:27:40|5812.69|5774.69|5813.25|5775.25|5813.31|5775.31|5812.69|5774.69|10
1606966070000|2020-12-03 03:27:50|5813.31|5775.31|5812.91|5774.91|5813.45|5775.45|5812.91|5774.91|10
1606966080000|2020-12-03 03:28:00|5813.01|5775.01|5813.07|5775.07|5813.3|5775.3|5813.01|5775.01|10
1606966090000|2020-12-03 03:28:10|5812.92|5774.92|5812.72|5774.72|5812.99|5774.99|5812.72|5774.72|10
1606966100000|2020-12-03 03:28:20|5812.59|5774.59|5812.6|5774.6|5812.6|5774.6|5812.49|5774.49|9
1606966110000|2020-12-03 03:28:30|5812.54|5774.54|5812.55|5774.55|5812.55|5774.55|5812.46|5774.46|9
1606966120000|2020-12-03 03:28:40|5812.33|5774.33|5812.18|5774.18|5812.33|5774.33|5812.15|5774.15|8
1606966130000|2020-12-03 03:28:50|5812.13|5774.13|5812|5774|5812.24|5774.24|5812|5774|10
1606966140000|2020-12-03 03:29:00|5811.99|5773.99|5812.58|5774.58|5812.58|5774.58|5811.89|5773.89|10
1606966150000|2020-12-03 03:29:10|5812.33|5774.33|5812.43|5774.43|5812.45|5774.45|5812.32|5774.32|9
1606966160000|2020-12-03 03:29:20|5812.44|5774.44|5812.8|5774.8|5812.84|5774.84|5812.44|5774.44|10
1606966170000|2020-12-03 03:29:30|5812.75|5774.75|5812.14|5774.14|5812.75|5774.75|5811.94|5773.94|9
1606966180000|2020-12-03 03:29:40|5812.12|5774.12|5812.17|5774.17|5812.31|5774.31|5812.04|5774.04|9
1606966190000|2020-12-03 03:29:50|5812.14|5774.14|5811.85|5773.85|5812.14|5774.14|5811.77|5773.77|9
1606966200000|2020-12-03 03:30:00|5811.86|5773.86|5810.6|5772.6|5811.9|5773.9|5810.6|5772.6|10
1606966210000|2020-12-03 03:30:10|5810.57|5772.57|5809.51|5771.51|5810.57|5772.57|5809.51|5771.51|9
1606966220000|2020-12-03 03:30:20|5809.39|5771.39|5808.34|5770.34|5809.4|5771.4|5808.34|5770.34|10
1606966230000|2020-12-03 03:30:30|5808.26|5770.26|5807.52|5769.52|5808.29|5770.29|5807.52|5769.52|9
1606966240000|2020-12-03 03:30:40|5807.58|5769.58|5807.59|5769.59|5807.63|5769.63|5807.28|5769.28|9
1606966250000|2020-12-03 03:30:50|5807.66|5769.66|5807.7|5769.7|5807.85|5769.85|5807.54|5769.54|10
1606966260000|2020-12-03 03:31:00|5807.69|5769.69|5807.6|5769.6|5807.87|5769.87|5807.6|5769.6|10
1606966270000|2020-12-03 03:31:10|5807.58|5769.58|5807.67|5769.67|5807.67|5769.67|5807.34|5769.34|8
1606966280000|2020-12-03 03:31:20|5807.69|5769.69|5808.22|5770.22|5808.22|5770.22|5807.57|5769.57|10
1606966290000|2020-12-03 03:31:30|5808.31|5770.31|5809.21|5771.21|5809.21|5771.21|5808.31|5770.31|10
1606966300000|2020-12-03 03:31:40|5809.26|5771.26|5809.5|5771.5|5809.67|5771.67|5809.26|5771.26|9
1606966310000|2020-12-03 03:31:50|5809.59|5771.59|5810.62|5772.62|5810.62|5772.62|5809.59|5771.59|9
1606966320000|2020-12-03 03:32:00|5810.71|5772.71|5811.42|5773.42|5811.57|5773.57|5810.7|5772.7|9
1606966330000|2020-12-03 03:32:10|5811.46|5773.46|5812.92|5774.92|5812.92|5774.92|5811.46|5773.46|10
1606966340000|2020-12-03 03:32:20|5813.17|5775.17|5814.89|5776.89|5814.89|5776.89|5813.11|5775.11|10
1606966350000|2020-12-03 03:32:30|5814.91|5776.91|5815.36|5777.36|5815.36|5777.36|5814.91|5776.91|9
1606966360000|2020-12-03 03:32:40|5815.52|5777.52|5815.78|5777.78|5816.07|5778.07|5815.52|5777.52|8
1606966370000|2020-12-03 03:32:50|5815.8|5777.8|5816.97|5778.97|5816.97|5778.97|5815.77|5777.77|9
1606966380000|2020-12-03 03:33:00|5816.95|5778.95|5817.02|5779.02|5817.52|5779.52|5816.92|5778.92|10
1606966390000|2020-12-03 03:33:10|5816.99|5778.99|5816.8|5778.8|5817.04|5779.04|5816.63|5778.63|10
1606966400000|2020-12-03 03:33:20|5816.86|5778.86|5816.16|5778.16|5816.86|5778.86|5816.16|5778.16|10
1606966410000|2020-12-03 03:33:30|5815.98|5777.98|5815.86|5777.86|5815.99|5777.99|5815.69|5777.69|10
1606966420000|2020-12-03 03:33:40|5815.78|5777.78|5815.33|5777.33|5815.78|5777.78|5815.33|5777.33|8
1606966430000|2020-12-03 03:33:50|5815.07|5777.07|5814.99|5776.99|5815.07|5777.07|5814.9|5776.9|9
1606966440000|2020-12-03 03:34:00|5815.42|5777.42|5816.14|5778.14|5816.14|5778.14|5815.42|5777.42|9
1606966450000|2020-12-03 03:34:10|5816.08|5778.08|5816.02|5778.02|5816.25|5778.25|5816.02|5778.02|10
1606966460000|2020-12-03 03:34:20|5816.06|5778.06|5815.79|5777.79|5816.06|5778.06|5815.67|5777.67|10
1606966470000|2020-12-03 03:34:30|5815.78|5777.78|5814.89|5776.89|5815.78|5777.78|5814.89|5776.89|9
1606966480000|2020-12-03 03:34:40|5814.96|5776.96|5814.71|5776.71|5814.96|5776.96|5814.61|5776.61|10
1606966490000|2020-12-03 03:34:50|5814.6|5776.6|5814.53|5776.53|5814.65|5776.65|5814.42|5776.42|10
1606966500000|2020-12-03 03:35:00|5814.55|5776.55|5815.19|5777.19|5815.23|5777.23|5814.55|5776.55|9
1606966510000|2020-12-03 03:35:10|5815.14|5777.14|5815.6|5777.6|5815.66|5777.66|5815.05|5777.05|10
1606966520000|2020-12-03 03:35:20|5815.55|5777.55|5815.48|5777.48|5815.59|5777.59|5815.37|5777.37|9
1606966530000|2020-12-03 03:35:30|5815.5|5777.5|5815.63|5777.63|5815.63|5777.63|5815.25|5777.25|9
1606966540000|2020-12-03 03:35:40|5815.92|5777.92|5816.93|5778.93|5816.93|5778.93|5815.92|5777.92|10
1606966550000|2020-12-03 03:35:50|5817.02|5779.02|5816.92|5778.92|5817.14|5779.14|5816.88|5778.88|10
1606966560000|2020-12-03 03:36:00|5817|5779|5816.71|5778.71|5817.08|5779.08|5816.7|5778.7|10
1606966570000|2020-12-03 03:36:10|5816.76|5778.76|5816.96|5778.96|5816.96|5778.96|5816.53|5778.53|9
1606966580000|2020-12-03 03:36:20|5816.88|5778.88|5816.8|5778.8|5817.1|5779.1|5816.8|5778.8|10
1606966590000|2020-12-03 03:36:30|5816.77|5778.77|5816.76|5778.76|5816.89|5778.89|5816.76|5778.76|9
1606966600000|2020-12-03 03:36:40|5816.89|5778.89|5815.97|5777.97|5816.89|5778.89|5815.97|5777.97|10
1606966610000|2020-12-03 03:36:50|5815.85|5777.85|5815.87|5777.87|5816.05|5778.05|5815.84|5777.84|10
1606966620000|2020-12-03 03:37:00|5815.71|5777.71|5815.39|5777.39|5815.71|5777.71|5815.16|5777.16|10
1606966630000|2020-12-03 03:37:10|5815.61|5777.61|5815.56|5777.56|5815.73|5777.73|5815.54|5777.54|9
1606966640000|2020-12-03 03:37:20|5815.53|5777.53|5815.68|5777.68|5815.86|5777.86|5815.53|5777.53|9
1606966650000|2020-12-03 03:37:30|5815.67|5777.67|5815.87|5777.87|5815.96|5777.96|5815.64|5777.64|9
1606966660000|2020-12-03 03:37:40|5815.89|5777.89|5815.47|5777.47|5815.89|5777.89|5815.47|5777.47|8
1606966670000|2020-12-03 03:37:50|5815.28|5777.28|5815.24|5777.24|5815.4|5777.4|5815.14|5777.14|10
1606966680000|2020-12-03 03:38:00|5815.21|5777.21|5814.66|5776.66|5815.27|5777.27|5814.66|5776.66|10
1606966690000|2020-12-03 03:38:10|5814.62|5776.62|5813.33|5775.33|5814.62|5776.62|5813.33|5775.33|9
1606966700000|2020-12-03 03:38:20|5813.13|5775.13|5812.97|5774.97|5813.34|5775.34|5812.85|5774.85|9
1606966710000|2020-12-03 03:38:30|5812.96|5774.96|5812.39|5774.39|5812.96|5774.96|5812.39|5774.39|10
1606966720000|2020-12-03 03:38:40|5812.41|5774.41|5812.08|5774.08|5812.42|5774.42|5812.08|5774.08|10
1606966730000|2020-12-03 03:38:50|5812.31|5774.31|5812.78|5774.78|5812.78|5774.78|5812.31|5774.31|8
1606966740000|2020-12-03 03:39:00|5812.71|5774.71|5813.03|5775.03|5813.04|5775.04|5812.71|5774.71|9
1606966750000|2020-12-03 03:39:10|5813.04|5775.04|5813.11|5775.11|5813.13|5775.13|5812.93|5774.93|10
1606966760000|2020-12-03 03:39:20|5813.02|5775.02|5813.09|5775.09|5813.09|5775.09|5813.02|5775.02|8
1606966770000|2020-12-03 03:39:30|5813.1|5775.1|5813|5775|5813.1|5775.1|5812.81|5774.81|10
1606966780000|2020-12-03 03:39:40|5813.11|5775.11|5813.39|5775.39|5813.42|5775.42|5813.11|5775.11|10
1606966790000|2020-12-03 03:39:50|5813.49|5775.49|5814.78|5776.78|5814.78|5776.78|5813.49|5775.49|10
1606966800000|2020-12-03 03:40:00|5814.87|5776.87|5816.3|5778.3|5816.3|5778.3|5814.87|5776.87|10
1606966810000|2020-12-03 03:40:10|5816.35|5778.35|5816.74|5778.74|5816.75|5778.75|5816.29|5778.29|10
1606966820000|2020-12-03 03:40:20|5816.76|5778.76|5817.61|5779.61|5817.61|5779.61|5816.43|5778.43|10
1606966830000|2020-12-03 03:40:30|5817.67|5779.67|5818.15|5780.15|5818.15|5780.15|5817.65|5779.65|10
1606966840000|2020-12-03 03:40:40|5818.14|5780.14|5818.2|5780.2|5818.32|5780.32|5818.14|5780.14|9
1606966850000|2020-12-03 03:40:50|5818.21|5780.21|5819.11|5781.11|5819.11|5781.11|5818.21|5780.21|9
1606966860000|2020-12-03 03:41:00|5819.08|5781.08|5819.57|5781.57|5819.57|5781.57|5818.83|5780.83|9
1606966870000|2020-12-03 03:41:10|5819.56|5781.56|5819.83|5781.83|5819.83|5781.83|5819.56|5781.56|10
1606966880000|2020-12-03 03:41:20|5820.03|5782.03|5820.3|5782.3|5820.34|5782.34|5820.03|5782.03|8
1606966890000|2020-12-03 03:41:30|5820.44|5782.44|5820.02|5782.02|5820.44|5782.44|5820.02|5782.02|9
1606966900000|2020-12-03 03:41:40|5819.96|5781.96|5820.26|5782.26|5820.26|5782.26|5819.96|5781.96|9
1606966910000|2020-12-03 03:41:50|5820.5|5782.5|5820.93|5782.93|5820.93|5782.93|5820.45|5782.45|10
1606966920000|2020-12-03 03:42:00|5820.95|5782.95|5821.35|5783.35|5821.35|5783.35|5820.95|5782.95|8
1606966930000|2020-12-03 03:42:10|5821.38|5783.38|5821.92|5783.92|5821.94|5783.94|5821.38|5783.38|10
1606966940000|2020-12-03 03:42:20|5821.98|5783.98|5822.62|5784.62|5822.68|5784.68|5821.98|5783.98|9
1606966950000|2020-12-03 03:42:30|5822.66|5784.66|5823.47|5785.47|5823.47|5785.47|5822.62|5784.62|10
1606966960000|2020-12-03 03:42:40|5823.49|5785.49|5824.78|5786.78|5824.78|5786.78|5823.49|5785.49|10
1606966970000|2020-12-03 03:42:50|5825.15|5787.15|5827.55|5789.55|5827.55|5789.55|5825.15|5787.15|10
1606966980000|2020-12-03 03:43:00|5827.67|5789.67|5829.38|5791.38|5829.39|5791.39|5827.67|5789.67|10
1606966990000|2020-12-03 03:43:10|5829.63|5791.63|5831.06|5793.06|5831.06|5793.06|5829.63|5791.63|9
1606967000000|2020-12-03 03:43:20|5831|5793|5831.05|5793.05|5831.14|5793.14|5830.86|5792.86|10
1606967010000|2020-12-03 03:43:30|5831.12|5793.12|5830.45|5792.45|5831.12|5793.12|5830.45|5792.45|10
1606967020000|2020-12-03 03:43:40|5830.38|5792.38|5830.57|5792.57|5830.63|5792.63|5830.27|5792.27|10
1606967030000|2020-12-03 03:43:50|5830.58|5792.58|5830.64|5792.64|5830.83|5792.83|5830.42|5792.42|10
1606967040000|2020-12-03 03:44:00|5830.42|5792.42|5830.66|5792.66|5830.73|5792.73|5830.42|5792.42|10
1606967050000|2020-12-03 03:44:10|5830.81|5792.81|5830.51|5792.51|5830.98|5792.98|5830.51|5792.51|10
1606967060000|2020-12-03 03:44:20|5830.32|5792.32|5831.07|5793.07|5831.07|5793.07|5830.32|5792.32|10
1606967070000|2020-12-03 03:44:30|5831.32|5793.32|5831.77|5793.77|5831.77|5793.77|5831.32|5793.32|10
1606967080000|2020-12-03 03:44:40|5831.89|5793.89|5832.96|5794.96|5832.99|5794.99|5831.83|5793.83|10
1606967090000|2020-12-03 03:44:50|5832.9|5794.9|5832.91|5794.91|5833.16|5795.16|5832.87|5794.87|10
1606967100000|2020-12-03 03:45:00|5832.83|5794.83|5833.66|5795.66|5833.66|5795.66|5832.73|5794.73|10
1606967110000|2020-12-03 03:45:10|5833.61|5795.61|5833.7|5795.7|5833.75|5795.75|5833.47|5795.47|9
1606967120000|2020-12-03 03:45:20|5833.86|5795.86|5833.2|5795.2|5833.86|5795.86|5833.2|5795.2|9
1606967130000|2020-12-03 03:45:30|5833.24|5795.24|5832.79|5794.79|5833.24|5795.24|5832.79|5794.79|10
1606967140000|2020-12-03 03:45:40|5832.62|5794.62|5832.06|5794.06|5832.64|5794.64|5832.06|5794.06|10
1606967150000|2020-12-03 03:45:50|5831.77|5793.77|5831.69|5793.69|5831.77|5793.77|5831.57|5793.57|8
1606967160000|2020-12-03 03:46:00|5831.76|5793.76|5831.61|5793.61|5831.92|5793.92|5831.49|5793.49|10
1606967170000|2020-12-03 03:46:10|5831.46|5793.46|5831.38|5793.38|5831.49|5793.49|5831.34|5793.34|10
1606967180000|2020-12-03 03:46:20|5831.13|5793.13|5831.38|5793.38|5831.47|5793.47|5831.06|5793.06|8
1606967190000|2020-12-03 03:46:30|5831.4|5793.4|5830.8|5792.8|5831.45|5793.45|5830.8|5792.8|9
1606967200000|2020-12-03 03:46:40|5830.81|5792.81|5830.62|5792.62|5830.83|5792.83|5830.62|5792.62|10
1606967210000|2020-12-03 03:46:50|5830.51|5792.51|5830.49|5792.49|5830.51|5792.51|5830.18|5792.18|9
1606967220000|2020-12-03 03:47:00|5830.46|5792.46|5829.37|5791.37|5830.55|5792.55|5829.26|5791.26|8
1606967230000|2020-12-03 03:47:10|5829.19|5791.19|5828.58|5790.58|5829.19|5791.19|5828.5|5790.5|9
1606967240000|2020-12-03 03:47:20|5828.7|5790.7|5828.01|5790.01|5828.7|5790.7|5828.01|5790.01|10
1606967250000|2020-12-03 03:47:30|5828.03|5790.03|5827.62|5789.62|5828.14|5790.14|5827.62|5789.62|9
1606967260000|2020-12-03 03:47:40|5827.54|5789.54|5826.41|5788.41|5827.54|5789.54|5826.41|5788.41|10
1606967270000|2020-12-03 03:47:50|5826.33|5788.33|5824.67|5786.67|5826.41|5788.41|5824.67|5786.67|10
1606967280000|2020-12-03 03:48:00|5824.79|5786.79|5823.15|5785.15|5824.79|5786.79|5823.11|5785.11|10
1606967290000|2020-12-03 03:48:10|5822.99|5784.99|5823.67|5785.67|5823.67|5785.67|5822.95|5784.95|8
1606967300000|2020-12-03 03:48:20|5823.61|5785.61|5824.35|5786.35|5824.36|5786.36|5823.61|5785.61|10
1606967310000|2020-12-03 03:48:30|5824.28|5786.28|5824.62|5786.62|5824.67|5786.67|5824.23|5786.23|10
1606967320000|2020-12-03 03:48:40|5824.5|5786.5|5823.53|5785.53|5824.5|5786.5|5823.53|5785.53|10
1606967330000|2020-12-03 03:48:50|5823.52|5785.52|5823.31|5785.31|5823.52|5785.52|5823.23|5785.23|10
1606967340000|2020-12-03 03:49:00|5823.33|5785.33|5823.1|5785.1|5823.4|5785.4|5822.96|5784.96|10
1606967350000|2020-12-03 03:49:10|5823.04|5785.04|5822.53|5784.53|5823.04|5785.04|5822.45|5784.45|9
1606967360000|2020-12-03 03:49:20|5822.47|5784.47|5822.37|5784.37|5822.56|5784.56|5822.24|5784.24|9
1606967370000|2020-12-03 03:49:30|5822.28|5784.28|5822.16|5784.16|5822.7|5784.7|5822.02|5784.02|9
1606967380000|2020-12-03 03:49:40|5822.1|5784.1|5822.26|5784.26|5822.41|5784.41|5822.1|5784.1|8
1606967390000|2020-12-03 03:49:50|5822.4|5784.4|5822.48|5784.48|5822.83|5784.83|5822.32|5784.32|10
1606967400000|2020-12-03 03:50:00|5822.56|5784.56|5822.59|5784.59|5822.59|5784.59|5822.44|5784.44|9
1606967410000|2020-12-03 03:50:10|5822.63|5784.63|5822.26|5784.26|5822.82|5784.82|5822.23|5784.23|10
1606967420000|2020-12-03 03:50:20|5822.3|5784.3|5821.87|5783.87|5822.48|5784.48|5821.87|5783.87|10
1606967430000|2020-12-03 03:50:30|5821.97|5783.97|5821.29|5783.29|5821.97|5783.97|5821.29|5783.29|10
1606967440000|2020-12-03 03:50:40|5821.23|5783.23|5820.67|5782.67|5821.23|5783.23|5820.67|5782.67|10
1606967450000|2020-12-03 03:50:50|5820.56|5782.56|5820.56|5782.56|5820.56|5782.56|5820.25|5782.25|9
1606967460000|2020-12-03 03:51:00|5820.43|5782.43|5820.37|5782.37|5820.53|5782.53|5820.15|5782.15|10
1606967470000|2020-12-03 03:51:10|5820.6|5782.6|5821.07|5783.07|5821.07|5783.07|5820.6|5782.6|7
1606967480000|2020-12-03 03:51:20|5821.13|5783.13|5821.17|5783.17|5821.17|5783.17|5821.11|5783.11|6
1606967490000|2020-12-03 03:51:30|5821.06|5783.06|5820.74|5782.74|5821.22|5783.22|5820.7|5782.7|10
1606967500000|2020-12-03 03:51:40|5820.65|5782.65|5820.67|5782.67|5820.76|5782.76|5820.46|5782.46|9
1606967510000|2020-12-03 03:51:50|5820.5|5782.5|5820.54|5782.54|5820.56|5782.56|5820.47|5782.47|9
1606967520000|2020-12-03 03:52:00|5820.5|5782.5|5820.01|5782.01|5820.5|5782.5|5820.01|5782.01|9
1606967530000|2020-12-03 03:52:10|5820.15|5782.15|5819.91|5781.91|5820.26|5782.26|5819.87|5781.87|9
1606967540000|2020-12-03 03:52:20|5819.87|5781.87|5819.37|5781.37|5819.87|5781.87|5819.37|5781.37|10
1606967550000|2020-12-03 03:52:30|5819.19|5781.19|5818.99|5780.99|5819.19|5781.19|5818.85|5780.85|10
1606967560000|2020-12-03 03:52:40|5819.03|5781.03|5818.51|5780.51|5819.03|5781.03|5818.48|5780.48|10
1606967570000|2020-12-03 03:52:50|5818.42|5780.42|5817.47|5779.47|5818.42|5780.42|5817.47|5779.47|8
1606967580000|2020-12-03 03:53:00|5817.58|5779.58|5816.74|5778.74|5817.58|5779.58|5816.74|5778.74|8
1606967590000|2020-12-03 03:53:10|5816.79|5778.79|5817.32|5779.32|5817.4|5779.4|5816.79|5778.79|10
1606967600000|2020-12-03 03:53:20|5817.42|5779.42|5818.33|5780.33|5818.33|5780.33|5817.29|5779.29|10
1606967610000|2020-12-03 03:53:30|5818.32|5780.32|5818.64|5780.64|5818.66|5780.66|5818.32|5780.32|10
1606967620000|2020-12-03 03:53:40|5818.69|5780.69|5817.63|5779.63|5818.73|5780.73|5817.62|5779.62|10
1606967630000|2020-12-03 03:53:50|5817.58|5779.58|5817.08|5779.08|5817.58|5779.58|5817.08|5779.08|9
1606967640000|2020-12-03 03:54:00|5816.99|5778.99|5816.07|5778.07|5816.99|5778.99|5816.07|5778.07|9
1606967650000|2020-12-03 03:54:10|5816.06|5778.06|5815.37|5777.37|5816.06|5778.06|5815.37|5777.37|10
1606967660000|2020-12-03 03:54:20|5815.35|5777.35|5816.17|5778.17|5816.18|5778.18|5815.31|5777.31|10
1606967670000|2020-12-03 03:54:30|5816.25|5778.25|5816.69|5778.69|5816.69|5778.69|5816.25|5778.25|9
1606967680000|2020-12-03 03:54:40|5816.75|5778.75|5817.74|5779.74|5817.74|5779.74|5816.72|5778.72|10
1606967690000|2020-12-03 03:54:50|5817.6|5779.6|5817.51|5779.51|5817.6|5779.6|5817.38|5779.38|10
1606967700000|2020-12-03 03:55:00|5817.6|5779.6|5816.95|5778.95|5817.6|5779.6|5816.95|5778.95|9
1606967710000|2020-12-03 03:55:10|5816.8|5778.8|5816.1|5778.1|5816.8|5778.8|5816.1|5778.1|10
1606967720000|2020-12-03 03:55:20|5816.09|5778.09|5816.25|5778.25|5816.31|5778.31|5816.05|5778.05|10
1606967730000|2020-12-03 03:55:30|5816.13|5778.13|5815.37|5777.37|5816.13|5778.13|5815.31|5777.31|9
1606967740000|2020-12-03 03:55:40|5815.29|5777.29|5814.67|5776.67|5815.33|5777.33|5814.67|5776.67|10
1606967750000|2020-12-03 03:55:50|5814.29|5776.29|5813.38|5775.38|5814.29|5776.29|5813.38|5775.38|9
1606967760000|2020-12-03 03:56:00|5813.41|5775.41|5813.17|5775.17|5813.41|5775.41|5813.04|5775.04|10
1606967770000|2020-12-03 03:56:10|5813.14|5775.14|5812.67|5774.67|5813.23|5775.23|5812.67|5774.67|10
1606967780000|2020-12-03 03:56:20|5812.68|5774.68|5813.14|5775.14|5813.14|5775.14|5812.55|5774.55|9
1606967790000|2020-12-03 03:56:30|5813.23|5775.23|5813.46|5775.46|5813.47|5775.47|5813.11|5775.11|9
1606967800000|2020-12-03 03:56:40|5813.53|5775.53|5814.22|5776.22|5814.22|5776.22|5813.53|5775.53|9
1606967810000|2020-12-03 03:56:50|5814.36|5776.36|5814.22|5776.22|5814.37|5776.37|5814.04|5776.04|10
1606967820000|2020-12-03 03:57:00|5814.21|5776.21|5813.21|5775.21|5814.21|5776.21|5812.99|5774.99|9
1606967830000|2020-12-03 03:57:10|5813.17|5775.17|5813.22|5775.22|5813.35|5775.35|5813.17|5775.17|10
1606967840000|2020-12-03 03:57:20|5813.2|5775.2|5812.85|5774.85|5813.21|5775.21|5812.85|5774.85|9
1606967850000|2020-12-03 03:57:30|5813.08|5775.08|5814.07|5776.07|5814.07|5776.07|5813.08|5775.08|9
1606967860000|2020-12-03 03:57:40|5814.05|5776.05|5813.66|5775.66|5814.16|5776.16|5813.66|5775.66|9
1606967870000|2020-12-03 03:57:50|5813.74|5775.74|5812.88|5774.88|5813.76|5775.76|5812.88|5774.88|10
1606967880000|2020-12-03 03:58:00|5812.78|5774.78|5812.21|5774.21|5812.78|5774.78|5812.21|5774.21|10
1606967890000|2020-12-03 03:58:10|5812.25|5774.25|5811.33|5773.33|5812.37|5774.37|5811.22|5773.22|9
1606967900000|2020-12-03 03:58:20|5811.18|5773.18|5810.7|5772.7|5811.18|5773.18|5810.7|5772.7|9
1606967910000|2020-12-03 03:58:30|5810.72|5772.72|5810.79|5772.79|5810.91|5772.91|5810.54|5772.54|10
1606967920000|2020-12-03 03:58:40|5810.78|5772.78|5810.75|5772.75|5810.85|5772.85|5810.72|5772.72|9
1606967930000|2020-12-03 03:58:50|5810.78|5772.78|5810.57|5772.57|5810.89|5772.89|5810.56|5772.56|9
1606967940000|2020-12-03 03:59:00|5810.52|5772.52|5809.03|5771.03|5810.67|5772.67|5809.03|5771.03|10
1606967950000|2020-12-03 03:59:10|5808.64|5770.64|5808.06|5770.06|5808.68|5770.68|5807.93|5769.93|10
1606967960000|2020-12-03 03:59:20|5807.85|5769.85|5807.61|5769.61|5807.95|5769.95|5807.61|5769.61|9
1606967970000|2020-12-03 03:59:30|5807.66|5769.66|5807.76|5769.76|5807.76|5769.76|5807.56|5769.56|10
1606967980000|2020-12-03 03:59:40|5807.85|5769.85|5807.93|5769.93|5808.07|5770.07|5807.82|5769.82|10
1606967990000|2020-12-03 03:59:50|5808.06|5770.06|5807.59|5769.59|5808.07|5770.07|5807.59|5769.59|10
1606968000000|2020-12-03 04:00:00|5807.6|5769.6|5805.89|5767.89|5807.6|5769.6|5805.89|5767.89|10
1606968010000|2020-12-03 04:00:10|5805.59|5767.59|5804.48|5766.48|5805.59|5767.59|5804.36|5766.36|10
1606968020000|2020-12-03 04:00:20|5804.52|5766.52|5805.43|5767.43|5805.43|5767.43|5804.51|5766.51|10
1606968030000|2020-12-03 04:00:30|5805.28|5767.28|5805.2|5767.2|5805.71|5767.71|5805.2|5767.2|8
1606968040000|2020-12-03 04:00:40|5805.18|5767.18|5805.15|5767.15|5805.28|5767.28|5805.03|5767.03|10
1606968050000|2020-12-03 04:00:50|5805.09|5767.09|5804.92|5766.92|5805.32|5767.32|5804.92|5766.92|10
1606968060000|2020-12-03 04:01:00|5804.89|5766.89|5805.99|5767.99|5805.99|5767.99|5804.89|5766.89|9
1606968070000|2020-12-03 04:01:10|5806.02|5768.02|5807.51|5769.51|5807.51|5769.51|5806.02|5768.02|9
1606968080000|2020-12-03 04:01:20|5807.64|5769.64|5808.67|5770.67|5808.72|5770.72|5807.64|5769.64|10
1606968090000|2020-12-03 04:01:30|5808.38|5770.38|5807.8|5769.8|5808.43|5770.43|5807.8|5769.8|10
1606968100000|2020-12-03 04:01:40|5807.76|5769.76|5807.58|5769.58|5807.8|5769.8|5807.58|5769.58|9
1606968110000|2020-12-03 04:01:50|5807.54|5769.54|5807.84|5769.84|5807.84|5769.84|5807.48|5769.48|10
1606968120000|2020-12-03 04:02:00|5807.82|5769.82|5808.02|5770.02|5808.02|5770.02|5807.82|5769.82|9
1606968130000|2020-12-03 04:02:10|5808.05|5770.05|5807.99|5769.99|5808.2|5770.2|5807.91|5769.91|10
1606968140000|2020-12-03 04:02:20|5808.11|5770.11|5806.8|5768.8|5808.14|5770.14|5806.8|5768.8|10
1606968150000|2020-12-03 04:02:30|5806.94|5768.94|5806.63|5768.63|5807.12|5769.12|5806.63|5768.63|10
1606968160000|2020-12-03 04:02:40|5806.66|5768.66|5807.29|5769.29|5807.29|5769.29|5806.41|5768.41|10
1606968170000|2020-12-03 04:02:50|5807.52|5769.52|5807.56|5769.56|5807.62|5769.62|5807.32|5769.32|10
1606968180000|2020-12-03 04:03:00|5807.52|5769.52|5807.79|5769.79|5807.79|5769.79|5807.43|5769.43|9
1606968190000|2020-12-03 04:03:10|5807.62|5769.62|5807.68|5769.68|5807.94|5769.94|5807.62|5769.62|10
1606968200000|2020-12-03 04:03:20|5807.95|5769.95|5808.41|5770.41|5808.41|5770.41|5807.95|5769.95|10
1606968210000|2020-12-03 04:03:30|5808.46|5770.46|5809.16|5771.16|5809.2|5771.2|5808.38|5770.38|10
1606968220000|2020-12-03 04:03:40|5809.24|5771.24|5809.59|5771.59|5809.77|5771.77|5809.24|5771.24|10
1606968230000|2020-12-03 04:03:50|5810.17|5772.17|5809.78|5771.78|5810.17|5772.17|5809.68|5771.68|10
1606968240000|2020-12-03 04:04:00|5810.08|5772.08|5810.08|5772.08|5810.42|5772.42|5810.03|5772.03|9
1606968250000|2020-12-03 04:04:10|5810.09|5772.09|5810.16|5772.16|5810.52|5772.52|5810.08|5772.08|10
1606968260000|2020-12-03 04:04:20|5810.2|5772.2|5810.05|5772.05|5810.46|5772.46|5810.05|5772.05|9
1606968270000|2020-12-03 04:04:30|5809.82|5771.82|5808.61|5770.61|5809.82|5771.82|5808.61|5770.61|10
1606968280000|2020-12-03 04:04:40|5808.58|5770.58|5807.96|5769.96|5808.63|5770.63|5807.96|5769.96|10
1606968290000|2020-12-03 04:04:50|5807.93|5769.93|5807.07|5769.07|5807.93|5769.93|5807.07|5769.07|10
1606968300000|2020-12-03 04:05:00|5807.13|5769.13|5806.79|5768.79|5807.19|5769.19|5806.68|5768.68|10
1606968310000|2020-12-03 04:05:10|5806.67|5768.67|5806.9|5768.9|5806.9|5768.9|5806.29|5768.29|9
1606968320000|2020-12-03 04:05:20|5807.03|5769.03|5807.26|5769.26|5807.5|5769.5|5806.96|5768.96|10
1606968330000|2020-12-03 04:05:30|5807.32|5769.32|5807.49|5769.49|5807.64|5769.64|5807.32|5769.32|10
1606968340000|2020-12-03 04:05:40|5807.57|5769.57|5808.3|5770.3|5808.3|5770.3|5807.57|5769.57|10
1606968350000|2020-12-03 04:05:50|5808.35|5770.35|5808.31|5770.31|5808.5|5770.5|5808.28|5770.28|10
1606968360000|2020-12-03 04:06:00|5808.39|5770.39|5808.36|5770.36|5808.74|5770.74|5808.36|5770.36|9
1606968370000|2020-12-03 04:06:10|5808.22|5770.22|5808.17|5770.17|5808.22|5770.22|5808.08|5770.08|9
1606968380000|2020-12-03 04:06:20|5808.18|5770.18|5808.87|5770.87|5808.87|5770.87|5808.18|5770.18|10
1606968390000|2020-12-03 04:06:30|5808.9|5770.9|5809.16|5771.16|5809.43|5771.43|5808.9|5770.9|10
1606968400000|2020-12-03 04:06:40|5809.19|5771.19|5808.87|5770.87|5809.19|5771.19|5808.68|5770.68|9
1606968410000|2020-12-03 04:06:50|5809.04|5771.04|5809.12|5771.12|5809.2|5771.2|5808.92|5770.92|10
1606968420000|2020-12-03 04:07:00|5809.19|5771.19|5809.55|5771.55|5809.55|5771.55|5809.19|5771.19|10
1606968430000|2020-12-03 04:07:10|5809.6|5771.6|5809.86|5771.86|5810.22|5772.22|5809.6|5771.6|10
1606968440000|2020-12-03 04:07:20|5810.06|5772.06|5809.86|5771.86|5810.06|5772.06|5809.67|5771.67|10
1606968450000|2020-12-03 04:07:30|5809.83|5771.83|5810.18|5772.18|5810.27|5772.27|5809.81|5771.81|9
1606968460000|2020-12-03 04:07:40|5810.27|5772.27|5810.36|5772.36|5810.36|5772.36|5810.21|5772.21|8
1606968470000|2020-12-03 04:07:50|5810.32|5772.32|5810.52|5772.52|5810.63|5772.63|5810.23|5772.23|10
1606968480000|2020-12-03 04:08:00|5810.46|5772.46|5810.15|5772.15|5810.46|5772.46|5809.99|5771.99|10
1606968490000|2020-12-03 04:08:10|5810.04|5772.04|5809.24|5771.24|5810.04|5772.04|5809.24|5771.24|8
1606968500000|2020-12-03 04:08:20|5809|5771|5810.18|5772.18|5810.18|5772.18|5809|5771|10
1606968510000|2020-12-03 04:08:30|5810.45|5772.45|5810.36|5772.36|5810.45|5772.45|5810.33|5772.33|9
1606968520000|2020-12-03 04:08:40|5810.42|5772.42|5810.21|5772.21|5810.42|5772.42|5809.97|5771.97|9
1606968530000|2020-12-03 04:08:50|5810.19|5772.19|5810.55|5772.55|5810.56|5772.56|5810.19|5772.19|9
1606968540000|2020-12-03 04:09:00|5810.56|5772.56|5811.77|5773.77|5811.77|5773.77|5810.56|5772.56|10
1606968550000|2020-12-03 04:09:10|5811.75|5773.75|5811.65|5773.65|5811.83|5773.83|5811.62|5773.62|9
1606968560000|2020-12-03 04:09:20|5811.77|5773.77|5812.69|5774.69|5812.69|5774.69|5811.77|5773.77|9
1606968570000|2020-12-03 04:09:30|5812.73|5774.73|5812.74|5774.74|5812.89|5774.89|5812.69|5774.69|9
1606968580000|2020-12-03 04:09:40|5812.73|5774.73|5812.56|5774.56|5812.73|5774.73|5812.42|5774.42|9
1606968590000|2020-12-03 04:09:50|5812.61|5774.61|5813|5775|5813.01|5775.01|5812.53|5774.53|9
1606968600000|2020-12-03 04:10:00|5812.98|5774.98|5812.96|5774.96|5813.03|5775.03|5812.87|5774.87|10
1606968610000|2020-12-03 04:10:10|5812.81|5774.81|5812.94|5774.94|5812.94|5774.94|5812.56|5774.56|9
1606968620000|2020-12-03 04:10:20|5812.85|5774.85|5812.59|5774.59|5812.85|5774.85|5812.53|5774.53|9
1606968630000|2020-12-03 04:10:30|5812.69|5774.69|5813.18|5775.18|5813.32|5775.32|5812.69|5774.69|9
1606968640000|2020-12-03 04:10:40|5813.08|5775.08|5813.36|5775.36|5813.36|5775.36|5813.03|5775.03|9
1606968650000|2020-12-03 04:10:50|5813.41|5775.41|5813.33|5775.33|5813.53|5775.53|5813.33|5775.33|9
1606968660000|2020-12-03 04:11:00|5813.3|5775.3|5813.58|5775.58|5813.58|5775.58|5813.3|5775.3|7
1606968670000|2020-12-03 04:11:10|5813.66|5775.66|5813.8|5775.8|5813.93|5775.93|5813.66|5775.66|9
1606968680000|2020-12-03 04:11:20|5813.79|5775.79|5814.04|5776.04|5814.04|5776.04|5813.79|5775.79|9
1606968690000|2020-12-03 04:11:30|5814.15|5776.15|5814.27|5776.27|5814.27|5776.27|5814|5776|9
1606968700000|2020-12-03 04:11:40|5814.33|5776.33|5815.12|5777.12|5815.12|5777.12|5814.31|5776.31|10
1606968710000|2020-12-03 04:11:50|5815.07|5777.07|5815.03|5777.03|5815.11|5777.11|5814.98|5776.98|10
1606968720000|2020-12-03 04:12:00|5815.01|5777.01|5814.74|5776.74|5815.01|5777.01|5814.65|5776.65|9
1606968730000|2020-12-03 04:12:10|5814.73|5776.73|5814.65|5776.65|5814.75|5776.75|5814.59|5776.59|8
1606968740000|2020-12-03 04:12:20|5814.7|5776.7|5815.21|5777.21|5815.21|5777.21|5814.67|5776.67|9
1606968750000|2020-12-03 04:12:30|5815.28|5777.28|5815.49|5777.49|5815.49|5777.49|5815.24|5777.24|9
1606968760000|2020-12-03 04:12:40|5815.5|5777.5|5815.84|5777.84|5815.92|5777.92|5815.42|5777.42|9
1606968770000|2020-12-03 04:12:50|5815.86|5777.86|5815.85|5777.85|5815.87|5777.87|5815.66|5777.66|10
1606968780000|2020-12-03 04:13:00|5815.81|5777.81|5815.86|5777.86|5815.87|5777.87|5815.44|5777.44|10
1606968790000|2020-12-03 04:13:10|5816.11|5778.11|5816.26|5778.26|5816.35|5778.35|5816.05|5778.05|10
1606968800000|2020-12-03 04:13:20|5816.34|5778.34|5816.93|5778.93|5816.93|5778.93|5816.31|5778.31|10
1606968810000|2020-12-03 04:13:30|5816.85|5778.85|5817.61|5779.61|5817.61|5779.61|5816.85|5778.85|8
1606968820000|2020-12-03 04:13:40|5817.74|5779.74|5818.48|5780.48|5818.48|5780.48|5817.74|5779.74|10
1606968830000|2020-12-03 04:13:50|5818.54|5780.54|5819.69|5781.69|5819.69|5781.69|5818.54|5780.54|9
1606968840000|2020-12-03 04:14:00|5819.76|5781.76|5819.83|5781.83|5819.91|5781.91|5819.62|5781.62|10
1606968850000|2020-12-03 04:14:10|5819.89|5781.89|5818.63|5780.63|5820.03|5782.03|5818.63|5780.63|10
1606968860000|2020-12-03 04:14:20|5818.6|5780.6|5818.29|5780.29|5818.6|5780.6|5818.13|5780.13|10
1606968870000|2020-12-03 04:14:30|5818.27|5780.27|5817.9|5779.9|5818.27|5780.27|5817.9|5779.9|9
1606968880000|2020-12-03 04:14:40|5817.75|5779.75|5817.68|5779.68|5817.85|5779.85|5817.68|5779.68|9
1606968890000|2020-12-03 04:14:50|5817.9|5779.9|5816.87|5778.87|5817.9|5779.9|5816.87|5778.87|8
1606968900000|2020-12-03 04:15:00|5817.17|5779.17|5817.34|5779.34|5817.34|5779.34|5816.88|5778.88|9
1606968910000|2020-12-03 04:15:10|5817.39|5779.39|5816.4|5778.4|5817.39|5779.39|5816.33|5778.33|8
1606968920000|2020-12-03 04:15:20|5816.37|5778.37|5816.52|5778.52|5816.52|5778.52|5816.2|5778.2|9
1606968930000|2020-12-03 04:15:30|5816.66|5778.66|5816.49|5778.49|5816.84|5778.84|5816.49|5778.49|9
1606968940000|2020-12-03 04:15:40|5816.51|5778.51|5816.84|5778.84|5816.84|5778.84|5816.51|5778.51|9
1606968950000|2020-12-03 04:15:50|5816.76|5778.76|5816.81|5778.81|5816.81|5778.81|5816.7|5778.7|7
1606968960000|2020-12-03 04:16:00|5816.73|5778.73|5816.9|5778.9|5817.02|5779.02|5816.72|5778.72|10
1606968970000|2020-12-03 04:16:10|5816.73|5778.73|5817.32|5779.32|5817.32|5779.32|5816.73|5778.73|10
1606968980000|2020-12-03 04:16:20|5817.33|5779.33|5818.21|5780.21|5818.25|5780.25|5817.33|5779.33|10
1606968990000|2020-12-03 04:16:30|5818.5|5780.5|5818.76|5780.76|5818.76|5780.76|5818.39|5780.39|10
1606969000000|2020-12-03 04:16:40|5818.77|5780.77|5818.56|5780.56|5818.8|5780.8|5818.4|5780.4|9
1606969010000|2020-12-03 04:16:50|5818.75|5780.75|5819.56|5781.56|5819.56|5781.56|5818.62|5780.62|9
1606969020000|2020-12-03 04:17:00|5819.73|5781.73|5819.6|5781.6|5819.9|5781.9|5819.55|5781.55|9
1606969030000|2020-12-03 04:17:10|5819.75|5781.75|5820.11|5782.11|5820.11|5782.11|5819.53|5781.53|9
1606969040000|2020-12-03 04:17:20|5820.15|5782.15|5821.89|5783.89|5821.89|5783.89|5820.15|5782.15|10
1606969050000|2020-12-03 04:17:30|5821.98|5783.98|5822.01|5784.01|5822.04|5784.04|5821.79|5783.79|10
1606969060000|2020-12-03 04:17:40|5821.96|5783.96|5822.4|5784.4|5822.41|5784.41|5821.84|5783.84|10
1606969070000|2020-12-03 04:17:50|5822.54|5784.54|5822.9|5784.9|5823.02|5785.02|5822.54|5784.54|9
1606969080000|2020-12-03 04:18:00|5822.8|5784.8|5822.79|5784.79|5822.9|5784.9|5822.7|5784.7|10
1606969090000|2020-12-03 04:18:10|5822.57|5784.57|5822.13|5784.13|5822.65|5784.65|5822.13|5784.13|9
1606969100000|2020-12-03 04:18:20|5821.92|5783.92|5821.25|5783.25|5821.92|5783.92|5820.83|5782.83|9
1606969110000|2020-12-03 04:18:30|5821.24|5783.24|5820.54|5782.54|5821.24|5783.24|5820.54|5782.54|8
1606969120000|2020-12-03 04:18:40|5820.32|5782.32|5820.46|5782.46|5820.48|5782.48|5820.26|5782.26|10
1606969130000|2020-12-03 04:18:50|5820.07|5782.07|5820.78|5782.78|5820.78|5782.78|5820.07|5782.07|10
1606969140000|2020-12-03 04:19:00|5820.99|5782.99|5820.64|5782.64|5821.19|5783.19|5820.64|5782.64|10
1606969150000|2020-12-03 04:19:10|5820.36|5782.36|5820.27|5782.27|5820.49|5782.49|5820.27|5782.27|9
1606969160000|2020-12-03 04:19:20|5820.08|5782.08|5819.51|5781.51|5820.08|5782.08|5819.39|5781.39|10
1606969170000|2020-12-03 04:19:30|5819.45|5781.45|5818.3|5780.3|5819.47|5781.47|5818.3|5780.3|10
1606969180000|2020-12-03 04:19:40|5818.09|5780.09|5816.92|5778.92|5818.09|5780.09|5816.92|5778.92|10
1606969190000|2020-12-03 04:19:50|5816.91|5778.91|5816.17|5778.17|5816.91|5778.91|5816.17|5778.17|9
1606969200000|2020-12-03 04:20:00|5816.18|5778.18|5815.55|5777.55|5816.18|5778.18|5815.55|5777.55|8
1606969210000|2020-12-03 04:20:10|5815.61|5777.61|5815.66|5777.66|5815.66|5777.66|5815.39|5777.39|10
1606969220000|2020-12-03 04:20:20|5815.7|5777.7|5815.29|5777.29|5815.7|5777.7|5815.28|5777.28|10
1606969230000|2020-12-03 04:20:30|5815.33|5777.33|5815.57|5777.57|5815.57|5777.57|5815.33|5777.33|10
1606969240000|2020-12-03 04:20:40|5815.63|5777.63|5814.71|5776.71|5815.69|5777.69|5814.65|5776.65|7
1606969250000|2020-12-03 04:20:50|5814.74|5776.74|5814.56|5776.56|5814.75|5776.75|5814.56|5776.56|7
1606969260000|2020-12-03 04:21:00|5813.96|5775.96|5812.91|5774.91|5813.96|5775.96|5812.88|5774.88|10
1606969270000|2020-12-03 04:21:10|5812.8|5774.8|5812.82|5774.82|5812.82|5774.82|5812.68|5774.68|10
1606969280000|2020-12-03 04:21:20|5812.88|5774.88|5813.19|5775.19|5813.2|5775.2|5812.87|5774.87|10
1606969290000|2020-12-03 04:21:30|5813.08|5775.08|5813.03|5775.03|5813.18|5775.18|5813|5775|9
1606969300000|2020-12-03 04:21:40|5813.02|5775.02|5813.16|5775.16|5813.17|5775.17|5812.84|5774.84|10
1606969310000|2020-12-03 04:21:50|5813.25|5775.25|5813.81|5775.81|5813.81|5775.81|5813.25|5775.25|9
1606969320000|2020-12-03 04:22:00|5813.8|5775.8|5812.93|5774.93|5813.85|5775.85|5812.93|5774.93|9
1606969330000|2020-12-03 04:22:10|5812.79|5774.79|5812.11|5774.11|5812.79|5774.79|5812.11|5774.11|9
1606969340000|2020-12-03 04:22:20|5812.12|5774.12|5811.54|5773.54|5812.12|5774.12|5811.54|5773.54|10
1606969350000|2020-12-03 04:22:30|5811.47|5773.47|5812.6|5774.6|5812.6|5774.6|5811.47|5773.47|10
1606969360000|2020-12-03 04:22:40|5812.55|5774.55|5812.51|5774.51|5812.55|5774.55|5812.42|5774.42|9
1606969370000|2020-12-03 04:22:50|5812.65|5774.65|5811.94|5773.94|5812.65|5774.65|5811.94|5773.94|9
1606969380000|2020-12-03 04:23:00|5811.96|5773.96|5812.16|5774.16|5812.34|5774.34|5811.96|5773.96|9
1606969390000|2020-12-03 04:23:10|5812.11|5774.11|5811.62|5773.62|5812.11|5774.11|5811.62|5773.62|10
1606969400000|2020-12-03 04:23:20|5811.57|5773.57|5811.65|5773.65|5811.65|5773.65|5811.4|5773.4|10
1606969410000|2020-12-03 04:23:30|5811.57|5773.57|5811.54|5773.54|5811.69|5773.69|5811.45|5773.45|10
1606969420000|2020-12-03 04:23:40|5811.69|5773.69|5811.33|5773.33|5811.69|5773.69|5811.33|5773.33|9
1606969430000|2020-12-03 04:23:50|5811.49|5773.49|5811.73|5773.73|5811.75|5773.75|5811.46|5773.46|8
1606969440000|2020-12-03 04:24:00|5811.72|5773.72|5811.6|5773.6|5811.72|5773.72|5811.49|5773.49|10
1606969450000|2020-12-03 04:24:10|5811.55|5773.55|5811.38|5773.38|5811.56|5773.56|5811.38|5773.38|9
1606969460000|2020-12-03 04:24:20|5811.37|5773.37|5811.38|5773.38|5811.46|5773.46|5811.35|5773.35|9
1606969470000|2020-12-03 04:24:30|5811.34|5773.34|5811.16|5773.16|5811.44|5773.44|5811.16|5773.16|10
1606969480000|2020-12-03 04:24:40|5811.14|5773.14|5810.85|5772.85|5811.19|5773.19|5810.8|5772.8|9
1606969490000|2020-12-03 04:24:50|5811.15|5773.15|5811.1|5773.1|5811.17|5773.17|5811.08|5773.08|10
1606969500000|2020-12-03 04:25:00|5811.15|5773.15|5810.85|5772.85|5811.24|5773.24|5810.85|5772.85|9
1606969510000|2020-12-03 04:25:10|5810.83|5772.83|5808.68|5770.68|5810.83|5772.83|5808.68|5770.68|10
1606969520000|2020-12-03 04:25:20|5808.51|5770.51|5807.38|5769.38|5808.51|5770.51|5807.28|5769.28|10
1606969530000|2020-12-03 04:25:30|5807.16|5769.16|5806.41|5768.41|5807.17|5769.17|5805.96|5767.96|10
1606969540000|2020-12-03 04:25:40|5806.36|5768.36|5806.35|5768.35|5806.7|5768.7|5806.34|5768.34|10
1606969550000|2020-12-03 04:25:50|5806.43|5768.43|5804.98|5766.98|5806.43|5768.43|5804.98|5766.98|10
1606969560000|2020-12-03 04:26:00|5804.38|5766.38|5801.88|5763.88|5804.38|5766.38|5801.88|5763.88|10
1606969570000|2020-12-03 04:26:10|5801.56|5763.56|5800.03|5762.03|5801.6|5763.6|5800.03|5762.03|9
1606969580000|2020-12-03 04:26:20|5799.68|5761.68|5800.08|5762.08|5800.08|5762.08|5799.49|5761.49|10
1606969590000|2020-12-03 04:26:30|5800.1|5762.1|5799.39|5761.39|5800.13|5762.13|5799.39|5761.39|10
1606969600000|2020-12-03 04:26:40|5799.44|5761.44|5799.83|5761.83|5799.83|5761.83|5799.44|5761.44|10
1606969610000|2020-12-03 04:26:50|5799.8|5761.8|5799.32|5761.32|5799.89|5761.89|5799.16|5761.16|10
1606969620000|2020-12-03 04:27:00|5799.19|5761.19|5798.69|5760.69|5799.19|5761.19|5798.63|5760.63|9
1606969630000|2020-12-03 04:27:10|5798.67|5760.67|5799.47|5761.47|5799.47|5761.47|5798.67|5760.67|10
1606969640000|2020-12-03 04:27:20|5799.98|5761.98|5799.68|5761.68|5800.21|5762.21|5799.63|5761.63|10
1606969650000|2020-12-03 04:27:30|5799.97|5761.97|5800.49|5762.49|5800.49|5762.49|5799.97|5761.97|8
1606969660000|2020-12-03 04:27:40|5800.46|5762.46|5799.61|5761.61|5800.49|5762.49|5799.61|5761.61|10
1606969670000|2020-12-03 04:27:50|5799.54|5761.54|5799.3|5761.3|5799.54|5761.54|5799.3|5761.3|9
1606969680000|2020-12-03 04:28:00|5799.01|5761.01|5799.33|5761.33|5799.33|5761.33|5798.97|5760.97|10
1606969690000|2020-12-03 04:28:10|5799.47|5761.47|5799.62|5761.62|5799.66|5761.66|5799.43|5761.43|10
1606969700000|2020-12-03 04:28:20|5799.83|5761.83|5799.38|5761.38|5799.83|5761.83|5799.36|5761.36|10
1606969710000|2020-12-03 04:28:30|5799.35|5761.35|5798.74|5760.74|5799.35|5761.35|5798.74|5760.74|8
1606969720000|2020-12-03 04:28:40|5798.67|5760.67|5798.38|5760.38|5798.67|5760.67|5798.31|5760.31|10
1606969730000|2020-12-03 04:28:50|5798.39|5760.39|5797.14|5759.14|5798.39|5760.39|5797.14|5759.14|9
1606969740000|2020-12-03 04:29:00|5797|5759|5797.23|5759.23|5797.23|5759.23|5796.89|5758.89|10
1606969750000|2020-12-03 04:29:10|5797.76|5759.76|5797.7|5759.7|5798.04|5760.04|5797.7|5759.7|10
1606969760000|2020-12-03 04:29:20|5797.73|5759.73|5797.1|5759.1|5797.73|5759.73|5797.05|5759.05|9
1606969770000|2020-12-03 04:29:30|5797.02|5759.02|5796.45|5758.45|5797.02|5759.02|5796.4|5758.4|9
1606969780000|2020-12-03 04:29:40|5796.26|5758.26|5796.15|5758.15|5796.37|5758.37|5795.92|5757.92|10
1606969790000|2020-12-03 04:29:50|5796.18|5758.18|5796|5758|5796.34|5758.34|5796|5758|9
1606969800000|2020-12-03 04:30:00|5796.02|5758.02|5795.62|5757.62|5796.02|5758.02|5795.62|5757.62|9
1606969810000|2020-12-03 04:30:10|5795.66|5757.66|5797.77|5759.77|5797.77|5759.77|5795.66|5757.66|10
1606969820000|2020-12-03 04:30:20|5797.75|5759.75|5797.86|5759.86|5798.18|5760.18|5797.75|5759.75|9
1606969830000|2020-12-03 04:30:30|5797.81|5759.81|5797.58|5759.58|5797.91|5759.91|5797.58|5759.58|9
1606969840000|2020-12-03 04:30:40|5797.49|5759.49|5797.25|5759.25|5797.49|5759.49|5797.06|5759.06|10
1606969850000|2020-12-03 04:30:50|5797.29|5759.29|5797.46|5759.46|5797.58|5759.58|5797.27|5759.27|10
1606969860000|2020-12-03 04:31:00|5797.56|5759.56|5797.67|5759.67|5797.67|5759.67|5797.32|5759.32|9
1606969870000|2020-12-03 04:31:10|5797.72|5759.72|5797.79|5759.79|5797.79|5759.79|5797.54|5759.54|10
1606969880000|2020-12-03 04:31:20|5797.8|5759.8|5798.59|5760.59|5798.77|5760.77|5797.8|5759.8|10
1606969890000|2020-12-03 04:31:30|5798.62|5760.62|5797.76|5759.76|5798.62|5760.62|5797.55|5759.55|10
1606969900000|2020-12-03 04:31:40|5797.73|5759.73|5796.67|5758.67|5797.73|5759.73|5796.63|5758.63|10
1606969910000|2020-12-03 04:31:50|5796.7|5758.7|5796.59|5758.59|5796.92|5758.92|5796.59|5758.59|8
1606969920000|2020-12-03 04:32:00|5796.55|5758.55|5795.99|5757.99|5796.58|5758.58|5795.99|5757.99|10
1606969930000|2020-12-03 04:32:10|5796.02|5758.02|5796.88|5758.88|5796.88|5758.88|5796.02|5758.02|9
1606969940000|2020-12-03 04:32:20|5797.11|5759.11|5797.28|5759.28|5797.39|5759.39|5797.11|5759.11|10
1606969950000|2020-12-03 04:32:30|5797.3|5759.3|5797.35|5759.35|5797.55|5759.55|5797.23|5759.23|9
1606969960000|2020-12-03 04:32:40|5797.41|5759.41|5796.3|5758.3|5797.41|5759.41|5796.3|5758.3|10
1606969970000|2020-12-03 04:32:50|5796.29|5758.29|5796.25|5758.25|5796.62|5758.62|5796.22|5758.22|10
1606969980000|2020-12-03 04:33:00|5796.22|5758.22|5796.66|5758.66|5796.69|5758.69|5796.22|5758.22|10
1606969990000|2020-12-03 04:33:10|5796.65|5758.65|5795.35|5757.35|5796.65|5758.65|5795.33|5757.33|10
1606970000000|2020-12-03 04:33:20|5795.39|5757.39|5794.42|5756.42|5795.41|5757.41|5794.37|5756.37|9
1606970010000|2020-12-03 04:33:30|5794.3|5756.3|5792.93|5754.93|5794.3|5756.3|5792.93|5754.93|9
1606970020000|2020-12-03 04:33:40|5792.84|5754.84|5791.26|5753.26|5792.84|5754.84|5791.26|5753.26|9
1606970030000|2020-12-03 04:33:50|5790.85|5752.85|5791.51|5753.51|5791.51|5753.51|5790.77|5752.77|9
1606970040000|2020-12-03 04:34:00|5791.66|5753.66|5791.8|5753.8|5792.16|5754.16|5791.65|5753.65|9
1606970050000|2020-12-03 04:34:10|5791.73|5753.73|5791.78|5753.78|5791.78|5753.78|5791.64|5753.64|10
1606970060000|2020-12-03 04:34:20|5791.68|5753.68|5791.92|5753.92|5792.03|5754.03|5791.68|5753.68|9
1606970070000|2020-12-03 04:34:30|5791.8|5753.8|5791.28|5753.28|5791.81|5753.81|5791.28|5753.28|10
1606970080000|2020-12-03 04:34:40|5791.29|5753.29|5790.65|5752.65|5791.29|5753.29|5790.65|5752.65|9
1606970090000|2020-12-03 04:34:50|5790.49|5752.49|5790.24|5752.24|5790.52|5752.52|5790.03|5752.03|10
1606970100000|2020-12-03 04:35:00|5790.41|5752.41|5789.85|5751.85|5790.44|5752.44|5789.85|5751.85|10
1606970110000|2020-12-03 04:35:10|5789.82|5751.82|5789.01|5751.01|5789.88|5751.88|5788.97|5750.97|10
1606970120000|2020-12-03 04:35:20|5789.08|5751.08|5788.19|5750.19|5789.1|5751.1|5788.19|5750.19|9
1606970130000|2020-12-03 04:35:30|5788.15|5750.15|5787.81|5749.81|5788.15|5750.15|5787.81|5749.81|10
1606970140000|2020-12-03 04:35:40|5787.76|5749.76|5786.77|5748.77|5787.76|5749.76|5786.77|5748.77|8
1606970150000|2020-12-03 04:35:50|5786.6|5748.6|5786.06|5748.06|5786.6|5748.6|5786.03|5748.03|10
1606970160000|2020-12-03 04:36:00|5785.83|5747.83|5786.09|5748.09|5786.17|5748.17|5785.56|5747.56|10
1606970170000|2020-12-03 04:36:10|5786.2|5748.2|5786.4|5748.4|5786.46|5748.46|5786.2|5748.2|10
1606970180000|2020-12-03 04:36:20|5786.04|5748.04|5786.47|5748.47|5786.47|5748.47|5786|5748|10
1606970190000|2020-12-03 04:36:30|5786.99|5748.99|5788.99|5750.99|5788.99|5750.99|5786.99|5748.99|10
1606970200000|2020-12-03 04:36:40|5789.29|5751.29|5790.93|5752.93|5791.2|5753.2|5789.29|5751.29|10
1606970210000|2020-12-03 04:36:50|5790.87|5752.87|5792.69|5754.69|5792.75|5754.75|5790.87|5752.87|10
1606970220000|2020-12-03 04:37:00|5792.66|5754.66|5792.21|5754.21|5792.66|5754.66|5792.21|5754.21|9
1606970230000|2020-12-03 04:37:10|5792.06|5754.06|5791.15|5753.15|5792.06|5754.06|5791.15|5753.15|10
1606970240000|2020-12-03 04:37:20|5791.31|5753.31|5790.23|5752.23|5791.31|5753.31|5790.23|5752.23|10
1606970250000|2020-12-03 04:37:30|5789.79|5751.79|5788.53|5750.53|5789.79|5751.79|5788.11|5750.11|10
1606970260000|2020-12-03 04:37:40|5788.45|5750.45|5788.47|5750.47|5788.5|5750.5|5787.85|5749.85|10
1606970270000|2020-12-03 04:37:50|5788.61|5750.61|5788.33|5750.33|5788.71|5750.71|5788.33|5750.33|8
1606970280000|2020-12-03 04:38:00|5788.29|5750.29|5788.24|5750.24|5788.38|5750.38|5788.04|5750.04|10
1606970290000|2020-12-03 04:38:10|5788.22|5750.22|5787.47|5749.47|5788.4|5750.4|5787.47|5749.47|8
1606970300000|2020-12-03 04:38:20|5787.41|5749.41|5787.27|5749.27|5787.48|5749.48|5787.2|5749.2|10
1606970310000|2020-12-03 04:38:30|5787.34|5749.34|5786.59|5748.59|5787.34|5749.34|5786.58|5748.58|10
1606970320000|2020-12-03 04:38:40|5786.61|5748.61|5787.01|5749.01|5787.14|5749.14|5786.61|5748.61|10
1606970330000|2020-12-03 04:38:50|5787.16|5749.16|5786.9|5748.9|5787.27|5749.27|5786.83|5748.83|10
1606970340000|2020-12-03 04:39:00|5786.92|5748.92|5787.21|5749.21|5787.63|5749.63|5786.92|5748.92|10
1606970350000|2020-12-03 04:39:10|5786.96|5748.96|5786.59|5748.59|5786.96|5748.96|5786.49|5748.49|10
1606970360000|2020-12-03 04:39:20|5786.4|5748.4|5786.62|5748.62|5786.82|5748.82|5786.4|5748.4|10
1606970370000|2020-12-03 04:39:30|5786.61|5748.61|5786.23|5748.23|5786.61|5748.61|5786.15|5748.15|9
1606970380000|2020-12-03 04:39:40|5786.36|5748.36|5786.75|5748.75|5786.77|5748.77|5786.22|5748.22|10
1606970390000|2020-12-03 04:39:50|5786.77|5748.77|5786.91|5748.91|5787.21|5749.21|5786.77|5748.77|10
1606970400000|2020-12-03 04:40:00|5786.88|5748.88|5786.95|5748.95|5787.11|5749.11|5786.88|5748.88|10
1606970410000|2020-12-03 04:40:10|5786.88|5748.88|5786.12|5748.12|5786.95|5748.95|5786.12|5748.12|10
1606970420000|2020-12-03 04:40:20|5786.08|5748.08|5785.31|5747.31|5786.08|5748.08|5785.31|5747.31|10
1606970430000|2020-12-03 04:40:30|5785.3|5747.3|5785.13|5747.13|5785.41|5747.41|5785.13|5747.13|10
1606970440000|2020-12-03 04:40:40|5785.06|5747.06|5785.66|5747.66|5785.66|5747.66|5785.06|5747.06|9
1606970450000|2020-12-03 04:40:50|5785.85|5747.85|5786.99|5748.99|5786.99|5748.99|5785.85|5747.85|9
1606970460000|2020-12-03 04:41:00|5787.02|5749.02|5787.61|5749.61|5787.63|5749.63|5787.02|5749.02|10
1606970470000|2020-12-03 04:41:10|5787.57|5749.57|5787.94|5749.94|5787.94|5749.94|5787.44|5749.44|10
1606970480000|2020-12-03 04:41:20|5788.03|5750.03|5788.19|5750.19|5788.19|5750.19|5788.03|5750.03|10
1606970490000|2020-12-03 04:41:30|5788.5|5750.5|5790.15|5752.15|5790.15|5752.15|5788.5|5750.5|10
1606970500000|2020-12-03 04:41:40|5790.01|5752.01|5790.42|5752.42|5790.44|5752.44|5789.91|5751.91|10
1606970510000|2020-12-03 04:41:50|5790.29|5752.29|5790.5|5752.5|5790.54|5752.54|5790.18|5752.18|9
1606970520000|2020-12-03 04:42:00|5790.47|5752.47|5790.94|5752.94|5790.94|5752.94|5790.35|5752.35|10
1606970530000|2020-12-03 04:42:10|5790.97|5752.97|5790.94|5752.94|5791.35|5753.35|5790.89|5752.89|9
1606970540000|2020-12-03 04:42:20|5790.93|5752.93|5791.16|5753.16|5791.29|5753.29|5790.93|5752.93|8
1606970550000|2020-12-03 04:42:30|5791.27|5753.27|5791.88|5753.88|5791.88|5753.88|5791.27|5753.27|10
1606970560000|2020-12-03 04:42:40|5791.86|5753.86|5792.2|5754.2|5792.25|5754.25|5791.82|5753.82|10
1606970570000|2020-12-03 04:42:50|5792.21|5754.21|5793.36|5755.36|5793.36|5755.36|5792.21|5754.21|10
1606970580000|2020-12-03 04:43:00|5793.46|5755.46|5794.97|5756.97|5795.4|5757.4|5793.46|5755.46|10
1606970590000|2020-12-03 04:43:10|5795.03|5757.03|5795.32|5757.32|5795.32|5757.32|5795|5757|8
1606970600000|2020-12-03 04:43:20|5795.51|5757.51|5795.89|5757.89|5795.89|5757.89|5795.51|5757.51|10
1606970610000|2020-12-03 04:43:30|5796.07|5758.07|5795.37|5757.37|5796.07|5758.07|5795.06|5757.06|10
1606970620000|2020-12-03 04:43:40|5795.25|5757.25|5795.38|5757.38|5795.51|5757.51|5795.25|5757.25|9
1606970630000|2020-12-03 04:43:50|5795.28|5757.28|5794.75|5756.75|5795.28|5757.28|5794.74|5756.74|10
1606970640000|2020-12-03 04:44:00|5794.33|5756.33|5794.2|5756.2|5794.36|5756.36|5794.1|5756.1|9
1606970650000|2020-12-03 04:44:10|5794.26|5756.26|5793.85|5755.85|5794.26|5756.26|5793.84|5755.84|10
1606970660000|2020-12-03 04:44:20|5793.83|5755.83|5793.27|5755.27|5793.83|5755.83|5793.27|5755.27|10
1606970670000|2020-12-03 04:44:30|5793.3|5755.3|5792.95|5754.95|5793.3|5755.3|5792.93|5754.93|9
1606970680000|2020-12-03 04:44:40|5792.94|5754.94|5792.97|5754.97|5792.99|5754.99|5792.91|5754.91|8
1606970690000|2020-12-03 04:44:50|5792.98|5754.98|5792.81|5754.81|5793.05|5755.05|5792.81|5754.81|9
1606970700000|2020-12-03 04:45:00|5792.5|5754.5|5792.41|5754.41|5792.72|5754.72|5792.41|5754.41|10
1606970710000|2020-12-03 04:45:10|5792.4|5754.4|5792.07|5754.07|5792.4|5754.4|5791.99|5753.99|10
1606970720000|2020-12-03 04:45:20|5792.14|5754.14|5792.48|5754.48|5792.59|5754.59|5792.14|5754.14|10
1606970730000|2020-12-03 04:45:30|5792.47|5754.47|5792.21|5754.21|5792.47|5754.47|5791.81|5753.81|10
1606970740000|2020-12-03 04:45:40|5791.84|5753.84|5791.74|5753.74|5791.93|5753.93|5791.69|5753.69|8
1606970750000|2020-12-03 04:45:50|5791.87|5753.87|5792.55|5754.55|5792.55|5754.55|5791.87|5753.87|7
1606970760000|2020-12-03 04:46:00|5792.54|5754.54|5792.24|5754.24|5792.72|5754.72|5792.24|5754.24|10
1606970770000|2020-12-03 04:46:10|5792.16|5754.16|5792.27|5754.27|5792.27|5754.27|5791.99|5753.99|9
1606970780000|2020-12-03 04:46:20|5792.12|5754.12|5792.23|5754.23|5792.23|5754.23|5791.93|5753.93|8
1606970790000|2020-12-03 04:46:30|5792.4|5754.4|5793.8|5755.8|5793.8|5755.8|5792.39|5754.39|10
1606970800000|2020-12-03 04:46:40|5793.94|5755.94|5797.23|5759.23|5797.23|5759.23|5793.94|5755.94|10
1606970810000|2020-12-03 04:46:50|5797.44|5759.44|5798.73|5760.73|5798.73|5760.73|5797.44|5759.44|10
1606970820000|2020-12-03 04:47:00|5798.56|5760.56|5798.94|5760.94|5799.2|5761.2|5798.56|5760.56|8
1606970830000|2020-12-03 04:47:10|5798.77|5760.77|5798.5|5760.5|5798.86|5760.86|5798.47|5760.47|9
1606970840000|2020-12-03 04:47:20|5798.35|5760.35|5798.5|5760.5|5798.58|5760.58|5798.29|5760.29|10
1606970850000|2020-12-03 04:47:30|5798.49|5760.49|5798.09|5760.09|5798.67|5760.67|5798.09|5760.09|8
1606970860000|2020-12-03 04:47:40|5798.33|5760.33|5798.18|5760.18|5798.57|5760.57|5798.18|5760.18|8
1606970870000|2020-12-03 04:47:50|5798.12|5760.12|5797.96|5759.96|5798.2|5760.2|5797.96|5759.96|10
1606970880000|2020-12-03 04:48:00|5798.03|5760.03|5798.09|5760.09|5798.16|5760.16|5797.82|5759.82|10
1606970890000|2020-12-03 04:48:10|5798.08|5760.08|5798.11|5760.11|5798.22|5760.22|5798.08|5760.08|10
1606970900000|2020-12-03 04:48:20|5798.17|5760.17|5797.8|5759.8|5798.17|5760.17|5797.8|5759.8|9
1606970910000|2020-12-03 04:48:30|5797.87|5759.87|5797.28|5759.28|5797.87|5759.87|5797.18|5759.18|10
1606970920000|2020-12-03 04:48:40|5797.3|5759.3|5798.59|5760.59|5798.59|5760.59|5797.3|5759.3|10
1606970930000|2020-12-03 04:48:50|5798.61|5760.61|5798.69|5760.69|5798.72|5760.72|5798.6|5760.6|9
1606970940000|2020-12-03 04:49:00|5798.8|5760.8|5798.55|5760.55|5798.8|5760.8|5798.51|5760.51|9
1606970950000|2020-12-03 04:49:10|5798.59|5760.59|5798.58|5760.58|5798.71|5760.71|5798.58|5760.58|9
1606970960000|2020-12-03 04:49:20|5798.55|5760.55|5798.35|5760.35|5798.6|5760.6|5798.35|5760.35|10
1606970970000|2020-12-03 04:49:30|5798.26|5760.26|5797.07|5759.07|5798.26|5760.26|5797.07|5759.07|9
1606970980000|2020-12-03 04:49:40|5796.9|5758.9|5796.56|5758.56|5797.14|5759.14|5796.56|5758.56|10
1606970990000|2020-12-03 04:49:50|5796.27|5758.27|5795.87|5757.87|5796.37|5758.37|5795.87|5757.87|10
1606971000000|2020-12-03 04:50:00|5795.79|5757.79|5795.54|5757.54|5795.79|5757.79|5795.43|5757.43|8
1606971010000|2020-12-03 04:50:10|5795.53|5757.53|5796.82|5758.82|5796.82|5758.82|5795.52|5757.52|10
1606971020000|2020-12-03 04:50:20|5797.08|5759.08|5797.04|5759.04|5797.08|5759.08|5796.61|5758.61|8
1606971030000|2020-12-03 04:50:30|5796.81|5758.81|5797.38|5759.38|5797.38|5759.38|5796.79|5758.79|10
1606971040000|2020-12-03 04:50:40|5797.33|5759.33|5797.04|5759.04|5797.41|5759.41|5797.04|5759.04|9
1606971050000|2020-12-03 04:50:50|5797|5759|5796.04|5758.04|5797|5759|5796.04|5758.04|10
1606971060000|2020-12-03 04:51:00|5796.05|5758.05|5795.9|5757.9|5796.05|5758.05|5795.79|5757.79|10
1606971070000|2020-12-03 04:51:10|5795.8|5757.8|5796.14|5758.14|5796.18|5758.18|5795.74|5757.74|10
1606971080000|2020-12-03 04:51:20|5796.06|5758.06|5797.02|5759.02|5797.02|5759.02|5796.06|5758.06|10
1606971090000|2020-12-03 04:51:30|5797.16|5759.16|5797.18|5759.18|5797.5|5759.5|5797.13|5759.13|10
1606971100000|2020-12-03 04:51:40|5797.32|5759.32|5797.14|5759.14|5797.32|5759.32|5797.12|5759.12|9
1606971110000|2020-12-03 04:51:50|5796.94|5758.94|5797.14|5759.14|5797.14|5759.14|5796.89|5758.89|9
1606971120000|2020-12-03 04:52:00|5797.24|5759.24|5797.24|5759.24|5797.25|5759.25|5797.13|5759.13|9
1606971130000|2020-12-03 04:52:10|5797.18|5759.18|5797.57|5759.57|5797.63|5759.63|5797.18|5759.18|9
1606971140000|2020-12-03 04:52:20|5797.65|5759.65|5797.83|5759.83|5797.9|5759.9|5797.65|5759.65|9
1606971150000|2020-12-03 04:52:30|5797.89|5759.89|5797.58|5759.58|5797.98|5759.98|5797.58|5759.58|9
1606971160000|2020-12-03 04:52:40|5797.62|5759.62|5796.79|5758.79|5797.62|5759.62|5796.74|5758.74|10
1606971170000|2020-12-03 04:52:50|5796.7|5758.7|5796.52|5758.52|5796.71|5758.71|5796.47|5758.47|10
1606971180000|2020-12-03 04:53:00|5796.49|5758.49|5796.23|5758.23|5796.56|5758.56|5796.21|5758.21|9
1606971190000|2020-12-03 04:53:10|5796.24|5758.24|5796.21|5758.21|5796.24|5758.24|5796.05|5758.05|10
1606971200000|2020-12-03 04:53:20|5796.29|5758.29|5795.78|5757.78|5796.31|5758.31|5795.78|5757.78|9
1606971210000|2020-12-03 04:53:30|5795.79|5757.79|5795.45|5757.45|5795.79|5757.79|5795.35|5757.35|8
1606971220000|2020-12-03 04:53:40|5795.46|5757.46|5795.38|5757.38|5795.8|5757.8|5795.38|5757.38|9
1606971230000|2020-12-03 04:53:50|5795.33|5757.33|5794.98|5756.98|5795.36|5757.36|5794.98|5756.98|9
1606971240000|2020-12-03 04:54:00|5794.99|5756.99|5794.74|5756.74|5795.08|5757.08|5794.72|5756.72|10
1606971250000|2020-12-03 04:54:10|5794.76|5756.76|5794.73|5756.73|5794.76|5756.76|5794.45|5756.45|9
1606971260000|2020-12-03 04:54:20|5794.74|5756.74|5794.57|5756.57|5794.74|5756.74|5794.57|5756.57|8
1606971270000|2020-12-03 04:54:30|5794.66|5756.66|5794.61|5756.61|5794.66|5756.66|5794.47|5756.47|10
1606971280000|2020-12-03 04:54:40|5794.57|5756.57|5794.18|5756.18|5794.57|5756.57|5794.18|5756.18|6
1606971290000|2020-12-03 04:54:50|5794.2|5756.2|5794.92|5756.92|5794.98|5756.98|5794.2|5756.2|9
1606971300000|2020-12-03 04:55:00|5794.94|5756.94|5795.05|5757.05|5795.17|5757.17|5794.67|5756.67|10
1606971310000|2020-12-03 04:55:10|5795.02|5757.02|5794.92|5756.92|5795.02|5757.02|5794.91|5756.91|7
1606971320000|2020-12-03 04:55:20|5794.9|5756.9|5794.55|5756.55|5795|5757|5794.55|5756.55|10
1606971330000|2020-12-03 04:55:30|5794.57|5756.57|5794.07|5756.07|5794.57|5756.57|5793.99|5755.99|10
1606971340000|2020-12-03 04:55:40|5794.23|5756.23|5794.43|5756.43|5794.43|5756.43|5794.17|5756.17|9
1606971350000|2020-12-03 04:55:50|5794.44|5756.44|5794.37|5756.37|5794.44|5756.44|5794.17|5756.17|10
1606971360000|2020-12-03 04:56:00|5794.36|5756.36|5793.87|5755.87|5794.46|5756.46|5793.87|5755.87|10
1606971370000|2020-12-03 04:56:10|5793.81|5755.81|5793.35|5755.35|5793.84|5755.84|5793.33|5755.33|10
1606971380000|2020-12-03 04:56:20|5793.26|5755.26|5792.76|5754.76|5793.26|5755.26|5792.76|5754.76|9
1606971390000|2020-12-03 04:56:30|5792.89|5754.89|5792.39|5754.39|5792.89|5754.89|5792.39|5754.39|10
1606971400000|2020-12-03 04:56:40|5792.41|5754.41|5792.75|5754.75|5792.75|5754.75|5792.33|5754.33|10
1606971410000|2020-12-03 04:56:50|5792.78|5754.78|5792.1|5754.1|5792.78|5754.78|5792.1|5754.1|10
1606971420000|2020-12-03 04:57:00|5792.03|5754.03|5791.12|5753.12|5792.03|5754.03|5791.12|5753.12|8
1606971430000|2020-12-03 04:57:10|5790.75|5752.75|5790.35|5752.35|5790.75|5752.75|5790.35|5752.35|9
1606971440000|2020-12-03 04:57:20|5790.05|5752.05|5789.66|5751.66|5790.05|5752.05|5789.65|5751.65|10
1606971450000|2020-12-03 04:57:30|5789.62|5751.62|5789.45|5751.45|5789.68|5751.68|5789.45|5751.45|9
1606971460000|2020-12-03 04:57:40|5789.36|5751.36|5788.82|5750.82|5789.38|5751.38|5788.82|5750.82|10
1606971470000|2020-12-03 04:57:50|5788.73|5750.73|5789.23|5751.23|5789.26|5751.26|5788.73|5750.73|9
1606971480000|2020-12-03 04:58:00|5789.26|5751.26|5789.08|5751.08|5789.26|5751.26|5789.08|5751.08|9
1606971490000|2020-12-03 04:58:10|5789.11|5751.11|5789.14|5751.14|5789.14|5751.14|5788.95|5750.95|8
1606971500000|2020-12-03 04:58:20|5789.22|5751.22|5789.5|5751.5|5789.53|5751.53|5789.21|5751.21|9
1606971510000|2020-12-03 04:58:30|5789.39|5751.39|5789.22|5751.22|5789.5|5751.5|5789.22|5751.22|10
1606971520000|2020-12-03 04:58:40|5789.23|5751.23|5789.34|5751.34|5789.34|5751.34|5789.21|5751.21|8
1606971530000|2020-12-03 04:58:50|5789.33|5751.33|5789.63|5751.63|5789.63|5751.63|5789.31|5751.31|9
1606971540000|2020-12-03 04:59:00|5789.68|5751.68|5789.24|5751.24|5789.7|5751.7|5789.22|5751.22|10
1606971550000|2020-12-03 04:59:10|5789.27|5751.27|5788.59|5750.59|5789.27|5751.27|5788.51|5750.51|9
1606971560000|2020-12-03 04:59:20|5788.51|5750.51|5788.47|5750.47|5788.6|5750.6|5788.44|5750.44|9
1606971570000|2020-12-03 04:59:30|5788.51|5750.51|5787.46|5749.46|5788.51|5750.51|5787.46|5749.46|9
1606971580000|2020-12-03 04:59:40|5787.05|5749.05|5786.06|5748.06|5787.05|5749.05|5786.06|5748.06|9
1606971590000|2020-12-03 04:59:50|5786.21|5748.21|5786.46|5748.46|5786.49|5748.49|5786.19|5748.19|9
1606971600000|2020-12-03 05:00:00|5786.5|5748.5|5785.76|5747.76|5786.5|5748.5|5785.76|5747.76|10
1606971610000|2020-12-03 05:00:10|5785.4|5747.4|5784.38|5746.38|5785.4|5747.4|5784.38|5746.38|10
1606971620000|2020-12-03 05:00:20|5784.19|5746.19|5783.82|5745.82|5784.22|5746.22|5783.82|5745.82|9
1606971630000|2020-12-03 05:00:30|5783.97|5745.97|5784.06|5746.06|5784.06|5746.06|5783.81|5745.81|9
1606971640000|2020-12-03 05:00:40|5784.08|5746.08|5784.19|5746.19|5784.48|5746.48|5783.91|5745.91|9
1606971650000|2020-12-03 05:00:50|5784.07|5746.07|5784.2|5746.2|5784.28|5746.28|5784.05|5746.05|8
1606971660000|2020-12-03 05:01:00|5784.14|5746.14|5783.77|5745.77|5784.14|5746.14|5783.71|5745.71|9
1606971670000|2020-12-03 05:01:10|5783.73|5745.73|5783.35|5745.35|5783.83|5745.83|5783.35|5745.35|10
1606971680000|2020-12-03 05:01:20|5783.34|5745.34|5783.44|5745.44|5783.56|5745.56|5783.34|5745.34|9
1606971690000|2020-12-03 05:01:30|5783.71|5745.71|5784.07|5746.07|5784.15|5746.15|5783.71|5745.71|9
1606971700000|2020-12-03 05:01:40|5783.96|5745.96|5783.73|5745.73|5783.96|5745.96|5783.73|5745.73|10
1606971710000|2020-12-03 05:01:50|5783.68|5745.68|5784.02|5746.02|5784.02|5746.02|5783.68|5745.68|9
1606971720000|2020-12-03 05:02:00|5783.96|5745.96|5784.3|5746.3|5784.3|5746.3|5783.84|5745.84|9
1606971730000|2020-12-03 05:02:10|5784.27|5746.27|5783.99|5745.99|5784.37|5746.37|5783.99|5745.99|10
1606971740000|2020-12-03 05:02:20|5784.06|5746.06|5783.92|5745.92|5784.19|5746.19|5783.92|5745.92|9
1606971750000|2020-12-03 05:02:30|5784.49|5746.49|5786.69|5748.69|5786.69|5748.69|5784.22|5746.22|10
1606971760000|2020-12-03 05:02:40|5786.94|5748.94|5787.26|5749.26|5787.26|5749.26|5786.9|5748.9|9
1606971770000|2020-12-03 05:02:50|5787.63|5749.63|5787.28|5749.28|5787.63|5749.63|5787.28|5749.28|9
1606971780000|2020-12-03 05:03:00|5787.26|5749.26|5787.61|5749.61|5787.61|5749.61|5787.23|5749.23|10
1606971790000|2020-12-03 05:03:10|5787.55|5749.55|5787.32|5749.32|5787.55|5749.55|5787.26|5749.26|10
1606971800000|2020-12-03 05:03:20|5787.29|5749.29|5787.34|5749.34|5787.41|5749.41|5787.15|5749.15|10
1606971810000|2020-12-03 05:03:30|5787.47|5749.47|5787.29|5749.29|5787.56|5749.56|5787.29|5749.29|10
1606971820000|2020-12-03 05:03:40|5787.35|5749.35|5788.2|5750.2|5788.2|5750.2|5787.31|5749.31|10
1606971830000|2020-12-03 05:03:50|5788.22|5750.22|5788.79|5750.79|5788.79|5750.79|5788.22|5750.22|9
1606971840000|2020-12-03 05:04:00|5788.78|5750.78|5789.06|5751.06|5789.06|5751.06|5788.72|5750.72|9
1606971850000|2020-12-03 05:04:10|5788.96|5750.96|5788.75|5750.75|5788.98|5750.98|5788.75|5750.75|8
1606971860000|2020-12-03 05:04:20|5788.84|5750.84|5789|5751|5789|5751|5788.73|5750.73|10
1606971870000|2020-12-03 05:04:30|5788.92|5750.92|5788.87|5750.87|5788.93|5750.93|5788.77|5750.77|9
1606971880000|2020-12-03 05:04:40|5789.06|5751.06|5788.63|5750.63|5789.06|5751.06|5788.53|5750.53|10
1606971890000|2020-12-03 05:04:50|5788.62|5750.62|5788.9|5750.9|5788.9|5750.9|5788.57|5750.57|10
1606971900000|2020-12-03 05:05:00|5789.02|5751.02|5789.15|5751.15|5789.42|5751.42|5788.96|5750.96|9
1606971910000|2020-12-03 05:05:10|5789.16|5751.16|5789.13|5751.13|5789.32|5751.32|5789.13|5751.13|9
1606971920000|2020-12-03 05:05:20|5789.25|5751.25|5789.12|5751.12|5789.25|5751.25|5788.98|5750.98|10
1606971930000|2020-12-03 05:05:30|5789.19|5751.19|5789.62|5751.62|5789.62|5751.62|5789.19|5751.19|10
1606971940000|2020-12-03 05:05:40|5789.64|5751.64|5790.88|5752.88|5790.88|5752.88|5789.64|5751.64|9
1606971950000|2020-12-03 05:05:50|5790.82|5752.82|5791.36|5753.36|5791.42|5753.42|5790.73|5752.73|6
1606971960000|2020-12-03 05:06:00|5791.38|5753.38|5792.7|5754.7|5792.7|5754.7|5791.38|5753.38|10
1606971970000|2020-12-03 05:06:10|5792.8|5754.8|5793.94|5755.94|5793.94|5755.94|5792.8|5754.8|10
1606971980000|2020-12-03 05:06:20|5794.28|5756.28|5795.07|5757.07|5795.07|5757.07|5794.28|5756.28|9
1606971990000|2020-12-03 05:06:30|5795.3|5757.3|5795.46|5757.46|5795.56|5757.56|5795.26|5757.26|10
1606972000000|2020-12-03 05:06:40|5795.41|5757.41|5795.16|5757.16|5795.56|5757.56|5795.15|5757.15|10
1606972010000|2020-12-03 05:06:50|5795.07|5757.07|5795.6|5757.6|5795.6|5757.6|5795.07|5757.07|9
1606972020000|2020-12-03 05:07:00|5795.78|5757.78|5796.44|5758.44|5796.44|5758.44|5795.73|5757.73|10
1606972030000|2020-12-03 05:07:10|5796.48|5758.48|5796.33|5758.33|5796.66|5758.66|5796.31|5758.31|10
1606972040000|2020-12-03 05:07:20|5796.29|5758.29|5796.15|5758.15|5796.34|5758.34|5796.15|5758.15|9
1606972050000|2020-12-03 05:07:30|5796.23|5758.23|5796.92|5758.92|5796.92|5758.92|5796.23|5758.23|9
1606972060000|2020-12-03 05:07:40|5797.08|5759.08|5797.59|5759.59|5797.6|5759.6|5797.08|5759.08|9
1606972070000|2020-12-03 05:07:50|5797.63|5759.63|5797.76|5759.76|5797.76|5759.76|5797.6|5759.6|9
1606972080000|2020-12-03 05:08:00|5797.75|5759.75|5797.43|5759.43|5797.77|5759.77|5797.4|5759.4|8
1606972090000|2020-12-03 05:08:10|5797.21|5759.21|5797.37|5759.37|5797.43|5759.43|5797.21|5759.21|9
1606972100000|2020-12-03 05:08:20|5797.39|5759.39|5797.61|5759.61|5797.85|5759.85|5797.39|5759.39|9
1606972110000|2020-12-03 05:08:30|5797.64|5759.64|5798.11|5760.11|5798.22|5760.22|5797.64|5759.64|9
1606972120000|2020-12-03 05:08:40|5798.12|5760.12|5797.9|5759.9|5798.19|5760.19|5797.89|5759.89|10
1606972130000|2020-12-03 05:08:50|5797.91|5759.91|5798.09|5760.09|5798.26|5760.26|5797.91|5759.91|9
1606972140000|2020-12-03 05:09:00|5798.08|5760.08|5798.17|5760.17|5798.54|5760.54|5798.08|5760.08|9
1606972150000|2020-12-03 05:09:10|5798.32|5760.32|5798.67|5760.67|5798.67|5760.67|5798.32|5760.32|10
1606972160000|2020-12-03 05:09:20|5798.69|5760.69|5798.76|5760.76|5798.98|5760.98|5798.67|5760.67|9
1606972170000|2020-12-03 05:09:30|5798.69|5760.69|5797.69|5759.69|5798.71|5760.71|5797.69|5759.69|10
1606972180000|2020-12-03 05:09:40|5797.55|5759.55|5797.15|5759.15|5797.59|5759.59|5797.15|5759.15|10
1606972190000|2020-12-03 05:09:50|5797.05|5759.05|5797.4|5759.4|5797.5|5759.5|5797.05|5759.05|9
1606972200000|2020-12-03 05:10:00|5797.37|5759.37|5797.49|5759.49|5797.52|5759.52|5797.37|5759.37|8
1606972210000|2020-12-03 05:10:10|5797.47|5759.47|5797.94|5759.94|5797.94|5759.94|5797.44|5759.44|10
1606972220000|2020-12-03 05:10:20|5797.95|5759.95|5797.45|5759.45|5797.95|5759.95|5797.45|5759.45|10
1606972230000|2020-12-03 05:10:30|5797.46|5759.46|5797.57|5759.57|5797.57|5759.57|5797.4|5759.4|10
1606972240000|2020-12-03 05:10:40|5797.7|5759.7|5797.67|5759.67|5797.81|5759.81|5797.67|5759.67|9
1606972250000|2020-12-03 05:10:50|5797.71|5759.71|5797.31|5759.31|5797.72|5759.72|5797.31|5759.31|10
1606972260000|2020-12-03 05:11:00|5797.46|5759.46|5797.66|5759.66|5797.66|5759.66|5797.45|5759.45|9
1606972270000|2020-12-03 05:11:10|5797.93|5759.93|5798.32|5760.32|5798.32|5760.32|5797.93|5759.93|10
1606972280000|2020-12-03 05:11:20|5798.39|5760.39|5798.55|5760.55|5798.55|5760.55|5798.39|5760.39|9
1606972290000|2020-12-03 05:11:30|5798.64|5760.64|5798.75|5760.75|5798.75|5760.75|5798.33|5760.33|9
1606972300000|2020-12-03 05:11:40|5798.6|5760.6|5798.6|5760.6|5798.78|5760.78|5798.48|5760.48|9
1606972310000|2020-12-03 05:11:50|5798.61|5760.61|5798.23|5760.23|5798.61|5760.61|5798.16|5760.16|9
1606972320000|2020-12-03 05:12:00|5798.28|5760.28|5798.7|5760.7|5798.7|5760.7|5798.28|5760.28|10
1606972330000|2020-12-03 05:12:10|5798.74|5760.74|5798.92|5760.92|5799.21|5761.21|5798.74|5760.74|9
1606972340000|2020-12-03 05:12:20|5798.95|5760.95|5799.53|5761.53|5799.53|5761.53|5798.95|5760.95|10
1606972350000|2020-12-03 05:12:30|5799.58|5761.58|5799.25|5761.25|5800.44|5762.44|5799.25|5761.25|10
1606972360000|2020-12-03 05:12:40|5799.19|5761.19|5797.1|5759.1|5799.19|5761.19|5797.1|5759.1|10
1606972370000|2020-12-03 05:12:50|5797.15|5759.15|5797.83|5759.83|5797.85|5759.85|5797.15|5759.15|9
1606972380000|2020-12-03 05:13:00|5797.88|5759.88|5797.57|5759.57|5798.01|5760.01|5797.57|5759.57|10
1606972390000|2020-12-03 05:13:10|5797.6|5759.6|5797.2|5759.2|5797.6|5759.6|5797.2|5759.2|9
1606972400000|2020-12-03 05:13:20|5797.33|5759.33|5797.7|5759.7|5797.7|5759.7|5797.33|5759.33|9
1606972410000|2020-12-03 05:13:30|5797.75|5759.75|5797.93|5759.93|5797.93|5759.93|5797.55|5759.55|9
1606972420000|2020-12-03 05:13:40|5797.9|5759.9|5797.4|5759.4|5797.9|5759.9|5797.39|5759.39|8
1606972430000|2020-12-03 05:13:50|5797.38|5759.38|5796.72|5758.72|5797.55|5759.55|5796.72|5758.72|9
1606972440000|2020-12-03 05:14:00|5796.54|5758.54|5796.21|5758.21|5796.54|5758.54|5796.2|5758.2|9
1606972450000|2020-12-03 05:14:10|5796.23|5758.23|5795.81|5757.81|5796.25|5758.25|5795.8|5757.8|9
1606972460000|2020-12-03 05:14:20|5795.69|5757.69|5795.23|5757.23|5795.74|5757.74|5795.15|5757.15|10
1606972470000|2020-12-03 05:14:30|5795.14|5757.14|5795.28|5757.28|5795.32|5757.32|5795.14|5757.14|9
1606972480000|2020-12-03 05:14:40|5795.36|5757.36|5795.85|5757.85|5795.85|5757.85|5795.36|5757.36|10
1606972490000|2020-12-03 05:14:50|5795.93|5757.93|5796.38|5758.38|5796.38|5758.38|5795.82|5757.82|10
1606972500000|2020-12-03 05:15:00|5796.29|5758.29|5796.68|5758.68|5796.73|5758.73|5796.29|5758.29|10
1606972510000|2020-12-03 05:15:10|5796.64|5758.64|5796.82|5758.82|5796.88|5758.88|5796.57|5758.57|10
1606972520000|2020-12-03 05:15:20|5796.77|5758.77|5796.03|5758.03|5797.32|5759.32|5796.03|5758.03|9
1606972530000|2020-12-03 05:15:30|5795.99|5757.99|5796.07|5758.07|5796.07|5758.07|5795.89|5757.89|10
1606972540000|2020-12-03 05:15:40|5795.89|5757.89|5795.65|5757.65|5795.89|5757.89|5795.41|5757.41|10
1606972550000|2020-12-03 05:15:50|5795.59|5757.59|5795.65|5757.65|5795.65|5757.65|5795.28|5757.28|10
1606972560000|2020-12-03 05:16:00|5795.61|5757.61|5795.72|5757.72|5795.84|5757.84|5795.61|5757.61|10
1606972570000|2020-12-03 05:16:10|5795.79|5757.79|5795.88|5757.88|5796.01|5758.01|5795.74|5757.74|9
1606972580000|2020-12-03 05:16:20|5795.95|5757.95|5795.96|5757.96|5796.32|5758.32|5795.95|5757.95|9
1606972590000|2020-12-03 05:16:30|5795.85|5757.85|5795.7|5757.7|5795.94|5757.94|5795.69|5757.69|10
1606972600000|2020-12-03 05:16:40|5795.85|5757.85|5795.83|5757.83|5796.3|5758.3|5795.83|5757.83|10
1606972610000|2020-12-03 05:16:50|5795.78|5757.78|5795.47|5757.47|5795.91|5757.91|5795.47|5757.47|9
1606972620000|2020-12-03 05:17:00|5795.5|5757.5|5795.36|5757.36|5795.53|5757.53|5795.29|5757.29|8
1606972630000|2020-12-03 05:17:10|5795.35|5757.35|5795.06|5757.06|5795.35|5757.35|5795.06|5757.06|8
1606972640000|2020-12-03 05:17:20|5795.05|5757.05|5794.62|5756.62|5795.05|5757.05|5794.62|5756.62|9
1606972650000|2020-12-03 05:17:30|5794.54|5756.54|5794.21|5756.21|5794.54|5756.54|5794.1|5756.1|9
1606972660000|2020-12-03 05:17:40|5794.17|5756.17|5793.85|5755.85|5794.17|5756.17|5793.83|5755.83|8
1606972670000|2020-12-03 05:17:50|5793.87|5755.87|5793.73|5755.73|5794.04|5756.04|5793.73|5755.73|10
1606972680000|2020-12-03 05:18:00|5793.8|5755.8|5794.2|5756.2|5794.32|5756.32|5793.73|5755.73|10
1606972690000|2020-12-03 05:18:10|5794.34|5756.34|5794.59|5756.59|5794.61|5756.61|5794.34|5756.34|10
1606972700000|2020-12-03 05:18:20|5794.73|5756.73|5794.8|5756.8|5795.1|5757.1|5794.73|5756.73|9
1606972710000|2020-12-03 05:18:30|5794.79|5756.79|5794.79|5756.79|5795|5757|5794.74|5756.74|10
1606972720000|2020-12-03 05:18:40|5794.95|5756.95|5794.82|5756.82|5795.03|5757.03|5794.82|5756.82|8
1606972730000|2020-12-03 05:18:50|5794.89|5756.89|5794.92|5756.92|5795.07|5757.07|5794.87|5756.87|9
1606972740000|2020-12-03 05:19:00|5795.05|5757.05|5794.34|5756.34|5795.05|5757.05|5794.34|5756.34|10
1606972750000|2020-12-03 05:19:10|5794.41|5756.41|5794.19|5756.19|5794.41|5756.41|5794.19|5756.19|10
1606972760000|2020-12-03 05:19:20|5793.96|5755.96|5794.2|5756.2|5794.31|5756.31|5793.96|5755.96|9
1606972770000|2020-12-03 05:19:30|5794.26|5756.26|5794.12|5756.12|5794.26|5756.26|5794.08|5756.08|7
1606972780000|2020-12-03 05:19:40|5794.05|5756.05|5793.78|5755.78|5794.07|5756.07|5793.75|5755.75|9
1606972790000|2020-12-03 05:19:50|5793.75|5755.75|5792.54|5754.54|5793.75|5755.75|5792.46|5754.46|10
1606972800000|2020-12-03 05:20:00|5792.34|5754.34|5791.6|5753.6|5792.34|5754.34|5791.6|5753.6|10
1606972810000|2020-12-03 05:20:10|5791.59|5753.59|5791.45|5753.45|5791.79|5753.79|5791.45|5753.45|8
1606972820000|2020-12-03 05:20:20|5791.43|5753.43|5793.92|5755.92|5793.92|5755.92|5790.79|5752.79|10
1606972830000|2020-12-03 05:20:30|5794.06|5756.06|5800.02|5762.02|5800.02|5762.02|5794.06|5756.06|10
1606972840000|2020-12-03 05:20:40|5800|5762|5800.94|5762.94|5800.94|5762.94|5800|5762|10
1606972850000|2020-12-03 05:20:50|5801.9|5763.9|5804.91|5766.91|5804.91|5766.91|5801.78|5763.78|10
1606972860000|2020-12-03 05:21:00|5805.03|5767.03|5805.52|5767.52|5805.52|5767.52|5805.03|5767.03|10
1606972870000|2020-12-03 05:21:10|5805.34|5767.34|5804.93|5766.93|5805.34|5767.34|5804.93|5766.93|9
1606972880000|2020-12-03 05:21:20|5805|5767|5804.96|5766.96|5805.25|5767.25|5804.96|5766.96|10
1606972890000|2020-12-03 05:21:30|5804.79|5766.79|5805.13|5767.13|5805.13|5767.13|5804.45|5766.45|10
1606972900000|2020-12-03 05:21:40|5805.22|5767.22|5805.25|5767.25|5805.42|5767.42|5805.07|5767.07|10
1606972910000|2020-12-03 05:21:50|5805.29|5767.29|5805.46|5767.46|5805.61|5767.61|5805.23|5767.23|8
1606972920000|2020-12-03 05:22:00|5805.42|5767.42|5805.53|5767.53|5805.56|5767.56|5805.39|5767.39|9
1606972930000|2020-12-03 05:22:10|5805.63|5767.63|5805.91|5767.91|5805.91|5767.91|5805.43|5767.43|10
1606972940000|2020-12-03 05:22:20|5806.01|5768.01|5806.68|5768.68|5806.68|5768.68|5805.98|5767.98|10
1606972950000|2020-12-03 05:22:30|5806.74|5768.74|5807.57|5769.57|5807.57|5769.57|5806.68|5768.68|9
1606972960000|2020-12-03 05:22:40|5807.72|5769.72|5808.3|5770.3|5808.3|5770.3|5807.72|5769.72|10
1606972970000|2020-12-03 05:22:50|5808.32|5770.32|5809.55|5771.55|5809.55|5771.55|5808.32|5770.32|10
1606972980000|2020-12-03 05:23:00|5809.63|5771.63|5809.56|5771.56|5809.68|5771.68|5809.48|5771.48|8
1606972990000|2020-12-03 05:23:10|5809.57|5771.57|5809.56|5771.56|5809.8|5771.8|5809.51|5771.51|10
1606973000000|2020-12-03 05:23:20|5809.65|5771.65|5809.18|5771.18|5809.75|5771.75|5809.12|5771.12|10
1606973010000|2020-12-03 05:23:30|5809.14|5771.14|5809.61|5771.61|5809.61|5771.61|5809.14|5771.14|9
1606973020000|2020-12-03 05:23:40|5809.62|5771.62|5809.62|5771.62|5809.89|5771.89|5809.6|5771.6|10
1606973030000|2020-12-03 05:23:50|5809.58|5771.58|5809.73|5771.73|5809.73|5771.73|5809.48|5771.48|10
1606973040000|2020-12-03 05:24:00|5809.77|5771.77|5810.01|5772.01|5810.01|5772.01|5809.64|5771.64|9
1606973050000|2020-12-03 05:24:10|5810|5772|5809.92|5771.92|5810.17|5772.17|5809.9|5771.9|7
1606973060000|2020-12-03 05:24:20|5809.83|5771.83|5809.98|5771.98|5810.32|5772.32|5809.83|5771.83|10
1606973070000|2020-12-03 05:24:30|5810.29|5772.29|5810.86|5772.86|5810.86|5772.86|5809.95|5771.95|10
1606973080000|2020-12-03 05:24:40|5810.85|5772.85|5810.98|5772.98|5811.14|5773.14|5810.68|5772.68|9
1606973090000|2020-12-03 05:24:50|5810.85|5772.85|5810.9|5772.9|5810.9|5772.9|5810.58|5772.58|10
1606973100000|2020-12-03 05:25:00|5810.8|5772.8|5811.24|5773.24|5811.24|5773.24|5810.76|5772.76|10
1606973110000|2020-12-03 05:25:10|5811.14|5773.14|5811.11|5773.11|5811.2|5773.2|5811.11|5773.11|8
1606973120000|2020-12-03 05:25:20|5811.08|5773.08|5811.4|5773.4|5811.4|5773.4|5811.04|5773.04|8
1606973130000|2020-12-03 05:25:30|5811.42|5773.42|5811.82|5773.82|5811.9|5773.9|5811.42|5773.42|10
1606973140000|2020-12-03 05:25:40|5811.75|5773.75|5811.84|5773.84|5811.94|5773.94|5811.59|5773.59|8
1606973150000|2020-12-03 05:25:50|5811.83|5773.83|5812.03|5774.03|5812.12|5774.12|5811.76|5773.76|10
1606973160000|2020-12-03 05:26:00|5812.09|5774.09|5811.43|5773.43|5812.12|5774.12|5811.43|5773.43|10
1606973170000|2020-12-03 05:26:10|5811.39|5773.39|5811.39|5773.39|5811.39|5773.39|5811.02|5773.02|8
1606973180000|2020-12-03 05:26:20|5811.51|5773.51|5811.57|5773.57|5811.6|5773.6|5811.27|5773.27|10
1606973190000|2020-12-03 05:26:30|5811.54|5773.54|5811.39|5773.39|5811.54|5773.54|5811.21|5773.21|10
1606973200000|2020-12-03 05:26:40|5811.38|5773.38|5810.93|5772.93|5811.38|5773.38|5810.93|5772.93|9
1606973210000|2020-12-03 05:26:50|5810.92|5772.92|5811.68|5773.68|5811.68|5773.68|5810.92|5772.92|10
1606973220000|2020-12-03 05:27:00|5811.77|5773.77|5811.88|5773.88|5812.01|5774.01|5811.73|5773.73|10
1606973230000|2020-12-03 05:27:10|5811.84|5773.84|5811.84|5773.84|5812|5774|5811.75|5773.75|10
1606973240000|2020-12-03 05:27:20|5811.94|5773.94|5812.28|5774.28|5812.41|5774.41|5811.94|5773.94|9
1606973250000|2020-12-03 05:27:30|5812.41|5774.41|5812.1|5774.1|5812.41|5774.41|5812.08|5774.08|10
1606973260000|2020-12-03 05:27:40|5812.07|5774.07|5811.88|5773.88|5812.08|5774.08|5811.82|5773.82|9
1606973270000|2020-12-03 05:27:50|5811.87|5773.87|5811.56|5773.56|5811.87|5773.87|5811.56|5773.56|10
1606973280000|2020-12-03 05:28:00|5811.42|5773.42|5811.26|5773.26|5811.45|5773.45|5811.26|5773.26|9
1606973290000|2020-12-03 05:28:10|5811.49|5773.49|5811.35|5773.35|5811.58|5773.58|5811.35|5773.35|9
1606973300000|2020-12-03 05:28:20|5811.29|5773.29|5810.93|5772.93|5811.35|5773.35|5810.89|5772.89|10
1606973310000|2020-12-03 05:28:30|5811.03|5773.03|5811.01|5773.01|5811.25|5773.25|5811|5773|9
1606973320000|2020-12-03 05:28:40|5811|5773|5810.38|5772.38|5811.15|5773.15|5810.38|5772.38|8
1606973330000|2020-12-03 05:28:50|5810.3|5772.3|5809.72|5771.72|5810.3|5772.3|5809.72|5771.72|10
1606973340000|2020-12-03 05:29:00|5809.68|5771.68|5809.52|5771.52|5809.84|5771.84|5809.52|5771.52|6
1606973350000|2020-12-03 05:29:10|5809.36|5771.36|5809.79|5771.79|5809.81|5771.81|5809.36|5771.36|9
1606973360000|2020-12-03 05:29:20|5809.81|5771.81|5809.55|5771.55|5809.81|5771.81|5809.45|5771.45|9
1606973370000|2020-12-03 05:29:30|5809.79|5771.79|5810.66|5772.66|5810.66|5772.66|5809.79|5771.79|10
1606973380000|2020-12-03 05:29:40|5810.88|5772.88|5811.66|5773.66|5811.69|5773.69|5810.88|5772.88|9
1606973390000|2020-12-03 05:29:50|5811.65|5773.65|5811.67|5773.67|5811.74|5773.74|5811.46|5773.46|10
1606973400000|2020-12-03 05:30:00|5811.78|5773.78|5811.12|5773.12|5811.95|5773.95|5811.12|5773.12|9
1606973410000|2020-12-03 05:30:10|5810.96|5772.96|5810.23|5772.23|5810.96|5772.96|5810.23|5772.23|10
1606973420000|2020-12-03 05:30:20|5810.25|5772.25|5809.67|5771.67|5810.36|5772.36|5809.67|5771.67|9
1606973430000|2020-12-03 05:30:30|5809.61|5771.61|5809.55|5771.55|5809.61|5771.61|5809.38|5771.38|10
1606973440000|2020-12-03 05:30:40|5809.5|5771.5|5809.34|5771.34|5809.5|5771.5|5809.34|5771.34|8
1606973450000|2020-12-03 05:30:50|5809.3|5771.3|5808.26|5770.26|5809.38|5771.38|5808.26|5770.26|10
1606973460000|2020-12-03 05:31:00|5808.18|5770.18|5807.83|5769.83|5808.18|5770.18|5807.69|5769.69|7
1606973470000|2020-12-03 05:31:10|5807.81|5769.81|5807.24|5769.24|5807.82|5769.82|5807.24|5769.24|10
1606973480000|2020-12-03 05:31:20|5807.23|5769.23|5806.57|5768.57|5807.23|5769.23|5806.57|5768.57|10
1606973490000|2020-12-03 05:31:30|5806.5|5768.5|5806.51|5768.51|5806.56|5768.56|5806.16|5768.16|10
1606973500000|2020-12-03 05:31:40|5806.55|5768.55|5806.61|5768.61|5806.87|5768.87|5806.55|5768.55|10
1606973510000|2020-12-03 05:31:50|5806.51|5768.51|5805.44|5767.44|5806.51|5768.51|5805.44|5767.44|10
1606973520000|2020-12-03 05:32:00|5805.68|5767.68|5804.78|5766.78|5805.72|5767.72|5804.74|5766.74|9
1606973530000|2020-12-03 05:32:10|5804.76|5766.76|5804.56|5766.56|5804.92|5766.92|5804.56|5766.56|10
1606973540000|2020-12-03 05:32:20|5804.6|5766.6|5803.59|5765.59|5804.6|5766.6|5803.59|5765.59|10
1606973550000|2020-12-03 05:32:30|5803.51|5765.51|5802.93|5764.93|5803.51|5765.51|5802.93|5764.93|10
1606973560000|2020-12-03 05:32:40|5802.83|5764.83|5802.65|5764.65|5803.07|5765.07|5802.59|5764.59|9
1606973570000|2020-12-03 05:32:50|5802.64|5764.64|5802.24|5764.24|5802.64|5764.64|5802.24|5764.24|9
1606973580000|2020-12-03 05:33:00|5802.22|5764.22|5801.81|5763.81|5802.22|5764.22|5801.78|5763.78|10
1606973590000|2020-12-03 05:33:10|5801.66|5763.66|5801.03|5763.03|5801.66|5763.66|5801.03|5763.03|10
1606973600000|2020-12-03 05:33:20|5801.05|5763.05|5800.2|5762.2|5801.05|5763.05|5800.12|5762.12|9
1606973610000|2020-12-03 05:33:30|5800.15|5762.15|5800.21|5762.21|5800.29|5762.29|5799.91|5761.91|8
1606973620000|2020-12-03 05:33:40|5800.19|5762.19|5801.17|5763.17|5801.17|5763.17|5800.09|5762.09|10
1606973630000|2020-12-03 05:33:50|5801.31|5763.31|5801.59|5763.59|5801.68|5763.68|5801.31|5763.31|9
1606973640000|2020-12-03 05:34:00|5801.6|5763.6|5800.92|5762.92|5801.61|5763.61|5800.88|5762.88|10
1606973650000|2020-12-03 05:34:10|5801.01|5763.01|5800.31|5762.31|5801.01|5763.01|5800.31|5762.31|9
1606973660000|2020-12-03 05:34:20|5800.16|5762.16|5799.74|5761.74|5800.17|5762.17|5799.72|5761.72|10
1606973670000|2020-12-03 05:34:30|5799.9|5761.9|5799.53|5761.53|5799.9|5761.9|5799.45|5761.45|9
1606973680000|2020-12-03 05:34:40|5799.43|5761.43|5798.53|5760.53|5799.5|5761.5|5798.53|5760.53|10
1606973690000|2020-12-03 05:34:50|5798.64|5760.64|5798.26|5760.26|5798.74|5760.74|5798.26|5760.26|9
1606973700000|2020-12-03 05:35:00|5798.25|5760.25|5797.11|5759.11|5798.25|5760.25|5797.11|5759.11|10
1606973710000|2020-12-03 05:35:10|5796.99|5758.99|5796.85|5758.85|5797.2|5759.2|5796.85|5758.85|10
1606973720000|2020-12-03 05:35:20|5796.62|5758.62|5796.48|5758.48|5796.84|5758.84|5796.48|5758.48|10
1606973730000|2020-12-03 05:35:30|5796.39|5758.39|5795.47|5757.47|5796.46|5758.46|5795.47|5757.47|9
1606973740000|2020-12-03 05:35:40|5795.45|5757.45|5794.74|5756.74|5795.45|5757.45|5794.5|5756.5|10
1606973750000|2020-12-03 05:35:50|5794.81|5756.81|5794.61|5756.61|5794.81|5756.81|5794.4|5756.4|10
1606973760000|2020-12-03 05:36:00|5794.69|5756.69|5794.74|5756.74|5795.02|5757.02|5794.69|5756.69|10
1606973770000|2020-12-03 05:36:10|5794.77|5756.77|5794.78|5756.78|5794.9|5756.9|5794.65|5756.65|9
1606973780000|2020-12-03 05:36:20|5794.61|5756.61|5793.51|5755.51|5794.61|5756.61|5793.5|5755.5|10
1606973790000|2020-12-03 05:36:30|5793.57|5755.57|5794.21|5756.21|5794.23|5756.23|5793.56|5755.56|10
1606973800000|2020-12-03 05:36:40|5794.48|5756.48|5795.65|5757.65|5795.7|5757.7|5794.37|5756.37|10
1606973810000|2020-12-03 05:36:50|5795.59|5757.59|5796.1|5758.1|5796.1|5758.1|5795.48|5757.48|10
1606973820000|2020-12-03 05:37:00|5796.07|5758.07|5796.46|5758.46|5796.46|5758.46|5796.07|5758.07|9
1606973830000|2020-12-03 05:37:10|5796.51|5758.51|5795.83|5757.83|5796.51|5758.51|5795.78|5757.78|9
1606973840000|2020-12-03 05:37:20|5795.74|5757.74|5795.33|5757.33|5795.77|5757.77|5795.33|5757.33|9
1606973850000|2020-12-03 05:37:30|5795.31|5757.31|5794.83|5756.83|5795.31|5757.31|5794.83|5756.83|9
1606973860000|2020-12-03 05:37:40|5794.8|5756.8|5794.43|5756.43|5794.8|5756.8|5794.43|5756.43|10
1606973870000|2020-12-03 05:37:50|5794.33|5756.33|5792.88|5754.88|5794.33|5756.33|5792.88|5754.88|10
1606973880000|2020-12-03 05:38:00|5792.74|5754.74|5792|5754|5792.74|5754.74|5792|5754|9
1606973890000|2020-12-03 05:38:10|5791.34|5753.34|5790.63|5752.63|5791.34|5753.34|5790.36|5752.36|10
1606973900000|2020-12-03 05:38:20|5790.58|5752.58|5790.33|5752.33|5790.67|5752.67|5790.33|5752.33|9
1606973910000|2020-12-03 05:38:30|5790.23|5752.23|5789.69|5751.69|5790.23|5752.23|5789.69|5751.69|8
1606973920000|2020-12-03 05:38:40|5789.54|5751.54|5787.32|5749.32|5789.63|5751.63|5787.32|5749.32|10
1606973930000|2020-12-03 05:38:50|5787.07|5749.07|5785.08|5747.08|5787.07|5749.07|5785.08|5747.08|10
1606973940000|2020-12-03 05:39:00|5784.76|5746.76|5783.25|5745.25|5785.02|5747.02|5783.25|5745.25|10
1606973950000|2020-12-03 05:39:10|5783.29|5745.29|5782.15|5744.15|5783.34|5745.34|5782.15|5744.15|10
1606973960000|2020-12-03 05:39:20|5781.99|5743.99|5779.47|5741.47|5781.99|5743.99|5779.47|5741.47|10
1606973970000|2020-12-03 05:39:30|5779.53|5741.53|5775.68|5737.68|5779.53|5741.53|5775.68|5737.68|10
1606973980000|2020-12-03 05:39:40|5775.16|5737.16|5773.2|5735.2|5775.16|5737.16|5773.2|5735.2|10
1606973990000|2020-12-03 05:39:50|5772.52|5734.52|5772.21|5734.21|5772.52|5734.52|5771.38|5733.38|10
1606974000000|2020-12-03 05:40:00|5771.96|5733.96|5770.64|5732.64|5771.96|5733.96|5770.58|5732.58|9
1606974010000|2020-12-03 05:40:10|5770.3|5732.3|5769.14|5731.14|5770.3|5732.3|5769.14|5731.14|10
1606974020000|2020-12-03 05:40:20|5768.96|5730.96|5766.87|5728.87|5768.96|5730.96|5766.87|5728.87|10
1606974030000|2020-12-03 05:40:30|5766.75|5728.75|5766.77|5728.77|5766.89|5728.89|5766.25|5728.25|8
1606974040000|2020-12-03 05:40:40|5766.68|5728.68|5766.08|5728.08|5766.96|5728.96|5766.08|5728.08|9
1606974050000|2020-12-03 05:40:50|5766.03|5728.03|5763.67|5725.67|5766.03|5728.03|5763.67|5725.67|10
1606974060000|2020-12-03 05:41:00|5764.04|5726.04|5763.37|5725.37|5764.04|5726.04|5763.27|5725.27|10
1606974070000|2020-12-03 05:41:10|5763.8|5725.8|5762.49|5724.49|5763.8|5725.8|5762.46|5724.46|9
1606974080000|2020-12-03 05:41:20|5762.26|5724.26|5761.12|5723.12|5762.26|5724.26|5761.12|5723.12|8
1606974090000|2020-12-03 05:41:30|5761.04|5723.04|5760.4|5722.4|5761.14|5723.14|5760.38|5722.38|10
1606974100000|2020-12-03 05:41:40|5760.05|5722.05|5758.92|5720.92|5760.06|5722.06|5758.77|5720.77|10
1606974110000|2020-12-03 05:41:50|5758.97|5720.97|5759.32|5721.32|5759.71|5721.71|5758.97|5720.97|10
1606974120000|2020-12-03 05:42:00|5759.23|5721.23|5755.43|5717.43|5759.55|5721.55|5755.43|5717.43|10
1606974130000|2020-12-03 05:42:10|5755.26|5717.26|5747.58|5709.58|5755.26|5717.26|5747.58|5709.58|9
1606974140000|2020-12-03 05:42:20|5747.28|5709.28|5743.28|5705.28|5747.4|5709.4|5743.28|5705.28|10
1606974150000|2020-12-03 05:42:30|5743.04|5705.04|5741.59|5703.59|5743.18|5705.18|5741.56|5703.56|8
1606974160000|2020-12-03 05:42:40|5741.21|5703.21|5740.75|5702.75|5741.21|5703.21|5740.57|5702.57|9
1606974170000|2020-12-03 05:42:50|5740.84|5702.84|5738.48|5700.48|5740.84|5702.84|5738.1|5700.1|10
1606974180000|2020-12-03 05:43:00|5738.33|5700.33|5737.38|5699.38|5738.33|5700.33|5735.2|5697.2|10
1606974190000|2020-12-03 05:43:10|5737.46|5699.46|5738.14|5700.14|5738.65|5700.65|5737.46|5699.46|9
1606974200000|2020-12-03 05:43:20|5738.17|5700.17|5736.26|5698.26|5738.17|5700.17|5736.26|5698.26|10
1606974210000|2020-12-03 05:43:30|5736.45|5698.45|5736.4|5698.4|5736.57|5698.57|5736.31|5698.31|10
1606974220000|2020-12-03 05:43:40|5736.24|5698.24|5735.86|5697.86|5736.24|5698.24|5735.85|5697.85|10
1606974230000|2020-12-03 05:43:50|5735.8|5697.8|5737.54|5699.54|5737.54|5699.54|5735.78|5697.78|9
1606974240000|2020-12-03 05:44:00|5737.76|5699.76|5738.49|5700.49|5738.93|5700.93|5737.76|5699.76|10
1606974250000|2020-12-03 05:44:10|5738.44|5700.44|5737.96|5699.96|5738.44|5700.44|5737.89|5699.89|10
1606974260000|2020-12-03 05:44:20|5738.05|5700.05|5738.48|5700.48|5738.73|5700.73|5738.05|5700.05|8
1606974270000|2020-12-03 05:44:30|5738.38|5700.38|5738.82|5700.82|5738.82|5700.82|5738.01|5700.01|9
1606974280000|2020-12-03 05:44:40|5739.09|5701.09|5740.88|5702.88|5740.88|5702.88|5739.09|5701.09|10
1606974290000|2020-12-03 05:44:50|5740.9|5702.9|5740.69|5702.69|5741.73|5703.73|5740.63|5702.63|10
1606974300000|2020-12-03 05:45:00|5740.75|5702.75|5740.52|5702.52|5740.86|5702.86|5740.37|5702.37|10
1606974310000|2020-12-03 05:45:10|5740.56|5702.56|5741.11|5703.11|5741.11|5703.11|5740.56|5702.56|10
1606974320000|2020-12-03 05:45:20|5741.19|5703.19|5742.03|5704.03|5742.03|5704.03|5741.19|5703.19|9
1606974330000|2020-12-03 05:45:30|5742.09|5704.09|5742.67|5704.67|5742.67|5704.67|5742.01|5704.01|10
1606974340000|2020-12-03 05:45:40|5742.88|5704.88|5743.63|5705.63|5743.74|5705.74|5742.88|5704.88|10
1606974350000|2020-12-03 05:45:50|5743.58|5705.58|5743.99|5705.99|5743.99|5705.99|5743.57|5705.57|10
1606974360000|2020-12-03 05:46:00|5744.41|5706.41|5747.38|5709.38|5747.38|5709.38|5744.41|5706.41|10
1606974370000|2020-12-03 05:46:10|5747.46|5709.46|5748.99|5710.99|5748.99|5710.99|5747.46|5709.46|10
1606974380000|2020-12-03 05:46:20|5749.45|5711.45|5751.44|5713.44|5751.44|5713.44|5749.45|5711.45|10
1606974390000|2020-12-03 05:46:30|5751.45|5713.45|5752.78|5714.78|5752.78|5714.78|5751.45|5713.45|10
1606974400000|2020-12-03 05:46:40|5752.86|5714.86|5753.45|5715.45|5753.45|5715.45|5752.84|5714.84|10
1606974410000|2020-12-03 05:46:50|5753.67|5715.67|5754.06|5716.06|5754.21|5716.21|5753.65|5715.65|10
1606974420000|2020-12-03 05:47:00|5753.99|5715.99|5754.32|5716.32|5754.32|5716.32|5753.99|5715.99|10
1606974430000|2020-12-03 05:47:10|5754.38|5716.38|5754.5|5716.5|5754.8|5716.8|5754.16|5716.16|9
1606974440000|2020-12-03 05:47:20|5754.42|5716.42|5753.02|5715.02|5754.42|5716.42|5753.02|5715.02|10
1606974450000|2020-12-03 05:47:30|5752.89|5714.89|5751.45|5713.45|5752.89|5714.89|5751.45|5713.45|10
1606974460000|2020-12-03 05:47:40|5751.33|5713.33|5750.56|5712.56|5751.33|5713.33|5750.5|5712.5|10
1606974470000|2020-12-03 05:47:50|5750.6|5712.6|5749.7|5711.7|5750.81|5712.81|5749.6|5711.6|10
1606974480000|2020-12-03 05:48:00|5749.13|5711.13|5748.03|5710.03|5749.13|5711.13|5747.68|5709.68|10
1606974490000|2020-12-03 05:48:10|5748.06|5710.06|5748.12|5710.12|5748.31|5710.31|5747.9|5709.9|10
1606974500000|2020-12-03 05:48:20|5748.28|5710.28|5750.1|5712.1|5750.1|5712.1|5748.28|5710.28|10
1606974510000|2020-12-03 05:48:30|5750.16|5712.16|5751.46|5713.46|5751.46|5713.46|5750.16|5712.16|10
1606974520000|2020-12-03 05:48:40|5752.07|5714.07|5752.93|5714.93|5753.06|5715.06|5752.07|5714.07|10
1606974530000|2020-12-03 05:48:50|5753.09|5715.09|5753.83|5715.83|5753.83|5715.83|5752.96|5714.96|10
1606974540000|2020-12-03 05:49:00|5753.94|5715.94|5754.53|5716.53|5754.53|5716.53|5753.94|5715.94|10
1606974550000|2020-12-03 05:49:10|5754.71|5716.71|5756.09|5718.09|5756.13|5718.13|5754.71|5716.71|10
1606974560000|2020-12-03 05:49:20|5756.08|5718.08|5756.45|5718.45|5756.45|5718.45|5755.8|5717.8|10
1606974570000|2020-12-03 05:49:30|5756.43|5718.43|5755.29|5717.29|5756.56|5718.56|5755.29|5717.29|10
1606974580000|2020-12-03 05:49:40|5755.14|5717.14|5754.6|5716.6|5755.4|5717.4|5754.6|5716.6|9
1606974590000|2020-12-03 05:49:50|5754.51|5716.51|5753.74|5715.74|5754.71|5716.71|5753.74|5715.74|10
1606974600000|2020-12-03 05:50:00|5753.61|5715.61|5752.53|5714.53|5753.85|5715.85|5752.49|5714.49|10
1606974610000|2020-12-03 05:50:10|5752.35|5714.35|5752.68|5714.68|5752.68|5714.68|5752.1|5714.1|10
1606974620000|2020-12-03 05:50:20|5752.96|5714.96|5752.89|5714.89|5753.26|5715.26|5752.89|5714.89|10
1606974630000|2020-12-03 05:50:30|5752.95|5714.95|5753.94|5715.94|5753.94|5715.94|5752.95|5714.95|10
1606974640000|2020-12-03 05:50:40|5753.96|5715.96|5755.12|5717.12|5755.12|5717.12|5753.96|5715.96|10
1606974650000|2020-12-03 05:50:50|5755.16|5717.16|5755.89|5717.89|5755.89|5717.89|5755.13|5717.13|9
1606974660000|2020-12-03 05:51:00|5755.98|5717.98|5756.81|5718.81|5756.81|5718.81|5755.98|5717.98|10
1606974670000|2020-12-03 05:51:10|5757|5719|5757.22|5719.22|5757.55|5719.55|5757|5719|10
1606974680000|2020-12-03 05:51:20|5757.3|5719.3|5757.54|5719.54|5757.54|5719.54|5757.3|5719.3|9
1606974690000|2020-12-03 05:51:30|5757.46|5719.46|5757.96|5719.96|5757.96|5719.96|5757.45|5719.45|10
1606974700000|2020-12-03 05:51:40|5758.05|5720.05|5757.83|5719.83|5758.11|5720.11|5757.83|5719.83|8
1606974710000|2020-12-03 05:51:50|5757.81|5719.81|5759.15|5721.15|5759.15|5721.15|5757.8|5719.8|10
1606974720000|2020-12-03 05:52:00|5759.19|5721.19|5758.92|5720.92|5759.19|5721.19|5758.92|5720.92|10
1606974730000|2020-12-03 05:52:10|5758.79|5720.79|5758.07|5720.07|5758.79|5720.79|5758.07|5720.07|9
1606974740000|2020-12-03 05:52:20|5757.89|5719.89|5757.76|5719.76|5758|5720|5757.68|5719.68|10
1606974750000|2020-12-03 05:52:30|5757.79|5719.79|5757.89|5719.89|5757.94|5719.94|5757.7|5719.7|9
1606974760000|2020-12-03 05:52:40|5758.05|5720.05|5757.97|5719.97|5758.23|5720.23|5757.97|5719.97|10
1606974770000|2020-12-03 05:52:50|5758.05|5720.05|5757.6|5719.6|5758.05|5720.05|5757.6|5719.6|10
1606974780000|2020-12-03 05:53:00|5757.56|5719.56|5757.53|5719.53|5757.83|5719.83|5757.53|5719.53|9
1606974790000|2020-12-03 05:53:10|5757.4|5719.4|5756.36|5718.36|5757.4|5719.4|5756.36|5718.36|10
1606974800000|2020-12-03 05:53:20|5756.26|5718.26|5756.51|5718.51|5756.51|5718.51|5756.22|5718.22|10
1606974810000|2020-12-03 05:53:30|5756.73|5718.73|5757.05|5719.05|5757.27|5719.27|5756.73|5718.73|9
1606974820000|2020-12-03 05:53:40|5757|5719|5757.27|5719.27|5757.27|5719.27|5756.84|5718.84|9
1606974830000|2020-12-03 05:53:50|5757.21|5719.21|5756.69|5718.69|5757.21|5719.21|5756.69|5718.69|9
1606974840000|2020-12-03 05:54:00|5756.81|5718.81|5756.34|5718.34|5756.86|5718.86|5756.34|5718.34|10
1606974850000|2020-12-03 05:54:10|5756.22|5718.22|5755.94|5717.94|5756.22|5718.22|5755.94|5717.94|8
1606974860000|2020-12-03 05:54:20|5756.06|5718.06|5755.76|5717.76|5756.27|5718.27|5755.76|5717.76|9
1606974870000|2020-12-03 05:54:30|5755.73|5717.73|5755.7|5717.7|5755.79|5717.79|5755.45|5717.45|10
1606974880000|2020-12-03 05:54:40|5755.63|5717.63|5755.38|5717.38|5755.63|5717.63|5755.26|5717.26|10
1606974890000|2020-12-03 05:54:50|5755.47|5717.47|5754.8|5716.8|5755.47|5717.47|5754.8|5716.8|9
1606974900000|2020-12-03 05:55:00|5754.78|5716.78|5753.46|5715.46|5754.78|5716.78|5753.46|5715.46|9
1606974910000|2020-12-03 05:55:10|5753.36|5715.36|5752.04|5714.04|5753.36|5715.36|5752.02|5714.02|10
1606974920000|2020-12-03 05:55:20|5752.08|5714.08|5752.67|5714.67|5752.78|5714.78|5752.08|5714.08|10
1606974930000|2020-12-03 05:55:30|5752.91|5714.91|5752.61|5714.61|5753.13|5715.13|5752.54|5714.54|10
1606974940000|2020-12-03 05:55:40|5752.75|5714.75|5752.78|5714.78|5752.88|5714.88|5752.67|5714.67|10
1606974950000|2020-12-03 05:55:50|5752.73|5714.73|5752.78|5714.78|5752.87|5714.87|5752.64|5714.64|9
1606974960000|2020-12-03 05:56:00|5752.79|5714.79|5753.18|5715.18|5753.18|5715.18|5752.79|5714.79|10
1606974970000|2020-12-03 05:56:10|5753.36|5715.36|5753.71|5715.71|5753.71|5715.71|5753.34|5715.34|9
1606974980000|2020-12-03 05:56:20|5753.68|5715.68|5752.99|5714.99|5753.69|5715.69|5752.99|5714.99|8
1606974990000|2020-12-03 05:56:30|5752.95|5714.95|5753.33|5715.33|5753.33|5715.33|5752.75|5714.75|9
1606975000000|2020-12-03 05:56:40|5753.57|5715.57|5753.57|5715.57|5753.64|5715.64|5753.35|5715.35|10
1606975010000|2020-12-03 05:56:50|5753.66|5715.66|5753.53|5715.53|5753.73|5715.73|5753.46|5715.46|9
1606975020000|2020-12-03 05:57:00|5753.41|5715.41|5752.92|5714.92|5753.41|5715.41|5752.92|5714.92|9
1606975030000|2020-12-03 05:57:10|5752.82|5714.82|5752.32|5714.32|5752.86|5714.86|5752.28|5714.28|10
1606975040000|2020-12-03 05:57:20|5752.04|5714.04|5749.83|5711.83|5752.04|5714.04|5749.83|5711.83|10
1606975050000|2020-12-03 05:57:30|5749.59|5711.59|5749.02|5711.02|5749.59|5711.59|5749.02|5711.02|10
1606975060000|2020-12-03 05:57:40|5748.92|5710.92|5748.73|5710.73|5748.92|5710.92|5748.73|5710.73|9
1606975070000|2020-12-03 05:57:50|5748.83|5710.83|5748.44|5710.44|5748.83|5710.83|5748.29|5710.29|9
1606975080000|2020-12-03 05:58:00|5748.51|5710.51|5748.12|5710.12|5748.51|5710.51|5747.71|5709.71|10
1606975090000|2020-12-03 05:58:10|5748.09|5710.09|5747.21|5709.21|5748.19|5710.19|5747.21|5709.21|9
1606975100000|2020-12-03 05:58:20|5747.26|5709.26|5747.17|5709.17|5747.48|5709.48|5747.16|5709.16|10
1606975110000|2020-12-03 05:58:30|5747.03|5709.03|5747.09|5709.09|5747.29|5709.29|5747.03|5709.03|8
1606975120000|2020-12-03 05:58:40|5747.11|5709.11|5747.23|5709.23|5747.45|5709.45|5747.07|5709.07|10
1606975130000|2020-12-03 05:58:50|5747.13|5709.13|5747.01|5709.01|5747.32|5709.32|5746.94|5708.94|10
1606975140000|2020-12-03 05:59:00|5747|5709|5746.31|5708.31|5747.07|5709.07|5746.31|5708.31|10
1606975150000|2020-12-03 05:59:10|5746.07|5708.07|5745.39|5707.39|5746.07|5708.07|5745.32|5707.32|10
1606975160000|2020-12-03 05:59:20|5745.14|5707.14|5742.91|5704.91|5745.25|5707.25|5742.91|5704.91|10
1606975170000|2020-12-03 05:59:30|5742.9|5704.9|5742.61|5704.61|5742.99|5704.99|5742.38|5704.38|10
1606975180000|2020-12-03 05:59:40|5742.28|5704.28|5740.98|5702.98|5742.28|5704.28|5740.98|5702.98|9
1606975190000|2020-12-03 05:59:50|5740.99|5702.99|5741.1|5703.1|5741.1|5703.1|5740.59|5702.59|9
1606975200000|2020-12-03 06:00:00|5741.27|5703.27|5740.04|5702.04|5741.3|5703.3|5740.04|5702.04|10
1606975210000|2020-12-03 06:00:10|5740.11|5702.11|5738.16|5700.16|5740.11|5702.11|5738.16|5700.16|10
1606975220000|2020-12-03 06:00:20|5737.76|5699.76|5735.8|5697.8|5737.88|5699.88|5735.8|5697.8|10
1606975230000|2020-12-03 06:00:30|5735.01|5697.01|5732.82|5694.82|5735.01|5697.01|5732.82|5694.82|10
1606975240000|2020-12-03 06:00:40|5732.27|5694.27|5730.87|5692.87|5732.27|5694.27|5730.87|5692.87|10
1606975250000|2020-12-03 06:00:50|5730.8|5692.8|5732.04|5694.04|5732.04|5694.04|5730.8|5692.8|10
1606975260000|2020-12-03 06:01:00|5732.59|5694.59|5733.88|5695.88|5733.88|5695.88|5732.59|5694.59|9
1606975270000|2020-12-03 06:01:10|5734.15|5696.15|5736.79|5698.79|5736.86|5698.86|5734.15|5696.15|10
1606975280000|2020-12-03 06:01:20|5736.91|5698.91|5737.49|5699.49|5737.62|5699.62|5736.89|5698.89|10
1606975290000|2020-12-03 06:01:30|5737.51|5699.51|5739.85|5701.85|5739.85|5701.85|5737.51|5699.51|9
1606975300000|2020-12-03 06:01:40|5740.16|5702.16|5742.75|5704.75|5742.75|5704.75|5740.16|5702.16|10
1606975310000|2020-12-03 06:01:50|5742.97|5704.97|5745.96|5707.96|5745.96|5707.96|5742.97|5704.97|10
1606975320000|2020-12-03 06:02:00|5746.35|5708.35|5748.07|5710.07|5748.07|5710.07|5746.35|5708.35|10
1606975330000|2020-12-03 06:02:10|5748.25|5710.25|5749.11|5711.11|5749.11|5711.11|5748.25|5710.25|9
1606975340000|2020-12-03 06:02:20|5749.24|5711.24|5755.39|5717.39|5755.39|5717.39|5749.24|5711.24|10
1606975350000|2020-12-03 06:02:30|5755.9|5717.9|5759.13|5721.13|5759.13|5721.13|5755.9|5717.9|10
1606975360000|2020-12-03 06:02:40|5759.15|5721.15|5762.12|5724.12|5762.12|5724.12|5759.15|5721.15|9
1606975370000|2020-12-03 06:02:50|5762.36|5724.36|5763.24|5725.24|5763.24|5725.24|5762.33|5724.33|10
1606975380000|2020-12-03 06:03:00|5763.67|5725.67|5764.21|5726.21|5764.54|5726.54|5763.67|5725.67|9
1606975390000|2020-12-03 06:03:10|5764.26|5726.26|5765.82|5727.82|5765.82|5727.82|5764.26|5726.26|10
1606975400000|2020-12-03 06:03:20|5765.93|5727.93|5765.93|5727.93|5766.06|5728.06|5765.8|5727.8|10
1606975410000|2020-12-03 06:03:30|5766.49|5728.49|5767.22|5729.22|5767.23|5729.23|5766.49|5728.49|9
1606975420000|2020-12-03 06:03:40|5766.81|5728.81|5766.74|5728.74|5766.91|5728.91|5766.51|5728.51|10
1606975430000|2020-12-03 06:03:50|5766.78|5728.78|5766|5728|5766.78|5728.78|5766|5728|10
1606975440000|2020-12-03 06:04:00|5766.15|5728.15|5764.41|5726.41|5766.15|5728.15|5764.41|5726.41|10
1606975450000|2020-12-03 06:04:10|5763.82|5725.82|5762.56|5724.56|5763.82|5725.82|5762.56|5724.56|10
1606975460000|2020-12-03 06:04:20|5762.59|5724.59|5761.5|5723.5|5762.59|5724.59|5761.5|5723.5|10
1606975470000|2020-12-03 06:04:30|5761.21|5723.21|5760.34|5722.34|5761.21|5723.21|5760.34|5722.34|10
1606975480000|2020-12-03 06:04:40|5760.27|5722.27|5758.95|5720.95|5760.27|5722.27|5758.95|5720.95|8
1606975490000|2020-12-03 06:04:50|5758.97|5720.97|5758.8|5720.8|5759.13|5721.13|5758.8|5720.8|10
1606975500000|2020-12-03 06:05:00|5758.81|5720.81|5758.74|5720.74|5758.98|5720.98|5758.74|5720.74|9
1606975510000|2020-12-03 06:05:10|5758.54|5720.54|5757.89|5719.89|5758.62|5720.62|5757.89|5719.89|10
1606975520000|2020-12-03 06:05:20|5757.83|5719.83|5757.59|5719.59|5757.95|5719.95|5757.59|5719.59|10
1606975530000|2020-12-03 06:05:30|5757.78|5719.78|5758.62|5720.62|5758.62|5720.62|5757.78|5719.78|9
1606975540000|2020-12-03 06:05:40|5758.73|5720.73|5759.08|5721.08|5759.14|5721.14|5758.73|5720.73|10
1606975550000|2020-12-03 06:05:50|5759.15|5721.15|5760.13|5722.13|5760.38|5722.38|5759.15|5721.15|9
1606975560000|2020-12-03 06:06:00|5760.36|5722.36|5760.04|5722.04|5760.53|5722.53|5760.04|5722.04|9
1606975570000|2020-12-03 06:06:10|5760.05|5722.05|5759.84|5721.84|5760.23|5722.23|5759.84|5721.84|10
1606975580000|2020-12-03 06:06:20|5759.89|5721.89|5759.71|5721.71|5759.89|5721.89|5759.55|5721.55|10
1606975590000|2020-12-03 06:06:30|5759.77|5721.77|5760.07|5722.07|5760.07|5722.07|5759.49|5721.49|10
1606975600000|2020-12-03 06:06:40|5760.09|5722.09|5760.38|5722.38|5760.38|5722.38|5759.85|5721.85|10
1606975610000|2020-12-03 06:06:50|5760.28|5722.28|5760.39|5722.39|5760.39|5722.39|5760.04|5722.04|10
1606975620000|2020-12-03 06:07:00|5760.59|5722.59|5760.78|5722.78|5760.89|5722.89|5760.51|5722.51|10
1606975630000|2020-12-03 06:07:10|5760.65|5722.65|5760.15|5722.15|5760.71|5722.71|5760.06|5722.06|10
1606975640000|2020-12-03 06:07:20|5760.16|5722.16|5760.32|5722.32|5760.41|5722.41|5760.16|5722.16|10
1606975650000|2020-12-03 06:07:30|5760.3|5722.3|5761.06|5723.06|5761.06|5723.06|5760.3|5722.3|10
1606975660000|2020-12-03 06:07:40|5761.03|5723.03|5761.3|5723.3|5761.46|5723.46|5761.03|5723.03|9
1606975670000|2020-12-03 06:07:50|5761.41|5723.41|5761.29|5723.29|5761.52|5723.52|5761.29|5723.29|10
1606975680000|2020-12-03 06:08:00|5761.42|5723.42|5762.42|5724.42|5762.42|5724.42|5761.42|5723.42|10
1606975690000|2020-12-03 06:08:10|5762.4|5724.4|5762.19|5724.19|5762.44|5724.44|5762.19|5724.19|9
1606975700000|2020-12-03 06:08:20|5762.18|5724.18|5762.18|5724.18|5762.24|5724.24|5761.95|5723.95|8
1606975710000|2020-12-03 06:08:30|5762.68|5724.68|5763.82|5725.82|5763.87|5725.87|5762.68|5724.68|10
1606975720000|2020-12-03 06:08:40|5763.93|5725.93|5764.76|5726.76|5764.84|5726.84|5763.93|5725.93|10
1606975730000|2020-12-03 06:08:50|5764.93|5726.93|5764.17|5726.17|5764.98|5726.98|5764.17|5726.17|9
1606975740000|2020-12-03 06:09:00|5764.04|5726.04|5763.73|5725.73|5764.04|5726.04|5763.73|5725.73|10
1606975750000|2020-12-03 06:09:10|5763.8|5725.8|5763.35|5725.35|5763.86|5725.86|5763.35|5725.35|10
1606975760000|2020-12-03 06:09:20|5763.34|5725.34|5761.79|5723.79|5763.34|5725.34|5761.79|5723.79|10
1606975770000|2020-12-03 06:09:30|5761.56|5723.56|5760.01|5722.01|5761.56|5723.56|5760.01|5722.01|10
1606975780000|2020-12-03 06:09:40|5760.05|5722.05|5759.26|5721.26|5760.05|5722.05|5759.26|5721.26|10
1606975790000|2020-12-03 06:09:50|5759.4|5721.4|5758.79|5720.79|5759.4|5721.4|5758.64|5720.64|9
1606975800000|2020-12-03 06:10:00|5759.05|5721.05|5760.25|5722.25|5760.25|5722.25|5759.05|5721.05|10
1606975810000|2020-12-03 06:10:10|5760.7|5722.7|5761.46|5723.46|5761.46|5723.46|5760.7|5722.7|10
1606975820000|2020-12-03 06:10:20|5761.5|5723.5|5762.52|5724.52|5762.52|5724.52|5761.5|5723.5|10
1606975830000|2020-12-03 06:10:30|5762.66|5724.66|5764|5726|5764|5726|5762.66|5724.66|10
1606975840000|2020-12-03 06:10:40|5763.95|5725.95|5764.5|5726.5|5764.64|5726.64|5763.87|5725.87|10
1606975850000|2020-12-03 06:10:50|5764.72|5726.72|5765.5|5727.5|5765.57|5727.57|5764.72|5726.72|10
1606975860000|2020-12-03 06:11:00|5765.52|5727.52|5766.4|5728.4|5766.4|5728.4|5765.52|5727.52|8
1606975870000|2020-12-03 06:11:10|5766.61|5728.61|5769.16|5731.16|5769.16|5731.16|5766.61|5728.61|10
1606975880000|2020-12-03 06:11:20|5769.24|5731.24|5769.21|5731.21|5769.85|5731.85|5769.08|5731.08|10
1606975890000|2020-12-03 06:11:30|5769.06|5731.06|5768.8|5730.8|5769.09|5731.09|5768.58|5730.58|10
1606975900000|2020-12-03 06:11:40|5768.29|5730.29|5768.26|5730.26|5768.58|5730.58|5768.26|5730.26|9
1606975910000|2020-12-03 06:11:50|5768.27|5730.27|5767.86|5729.86|5768.27|5730.27|5767.85|5729.85|8
1606975920000|2020-12-03 06:12:00|5767.78|5729.78|5766.91|5728.91|5767.81|5729.81|5766.91|5728.91|10
1606975930000|2020-12-03 06:12:10|5766.88|5728.88|5763.98|5725.98|5766.88|5728.88|5763.62|5725.62|10
1606975940000|2020-12-03 06:12:20|5763.87|5725.87|5762.67|5724.67|5763.87|5725.87|5762.67|5724.67|10
1606975950000|2020-12-03 06:12:30|5762.25|5724.25|5761.56|5723.56|5762.25|5724.25|5761.56|5723.56|10
1606975960000|2020-12-03 06:12:40|5761.38|5723.38|5761.72|5723.72|5761.72|5723.72|5761.38|5723.38|10
1606975970000|2020-12-03 06:12:50|5761.75|5723.75|5761.16|5723.16|5761.93|5723.93|5761.16|5723.16|10
1606975980000|2020-12-03 06:13:00|5761.18|5723.18|5761.11|5723.11|5761.27|5723.27|5761.11|5723.11|9
1606975990000|2020-12-03 06:13:10|5761.15|5723.15|5761.35|5723.35|5761.35|5723.35|5761.06|5723.06|8
1606976000000|2020-12-03 06:13:20|5761.4|5723.4|5763.8|5725.8|5763.8|5725.8|5761.4|5723.4|10
1606976010000|2020-12-03 06:13:30|5764.46|5726.46|5766.61|5728.61|5766.78|5728.78|5764.46|5726.46|10
1606976020000|2020-12-03 06:13:40|5766.71|5728.71|5766.87|5728.87|5766.87|5728.87|5766.58|5728.58|10
1606976030000|2020-12-03 06:13:50|5766.9|5728.9|5767.01|5729.01|5767.31|5729.31|5766.83|5728.83|10
1606976040000|2020-12-03 06:14:00|5766.98|5728.98|5767.11|5729.11|5767.11|5729.11|5766.86|5728.86|9
1606976050000|2020-12-03 06:14:10|5767.2|5729.2|5767.89|5729.89|5767.89|5729.89|5767.2|5729.2|10
1606976060000|2020-12-03 06:14:20|5767.93|5729.93|5768.63|5730.63|5768.63|5730.63|5767.93|5729.93|10
1606976070000|2020-12-03 06:14:30|5768.41|5730.41|5768.41|5730.41|5768.88|5730.88|5768.41|5730.41|8
1606976080000|2020-12-03 06:14:40|5768.31|5730.31|5768.86|5730.86|5768.92|5730.92|5768.31|5730.31|10
1606976090000|2020-12-03 06:14:50|5769|5731|5767.31|5729.31|5769|5731|5767.31|5729.31|10
1606976100000|2020-12-03 06:15:00|5766.95|5728.95|5762.86|5724.86|5766.95|5728.95|5762.86|5724.86|10
1606976110000|2020-12-03 06:15:10|5762.23|5724.23|5761.05|5723.05|5762.23|5724.23|5761.05|5723.05|10
1606976120000|2020-12-03 06:15:20|5761.01|5723.01|5760.47|5722.47|5761.08|5723.08|5760.47|5722.47|9
1606976130000|2020-12-03 06:15:30|5760.36|5722.36|5759.73|5721.73|5760.36|5722.36|5759.67|5721.67|9
1606976140000|2020-12-03 06:15:40|5759.81|5721.81|5760|5722|5760.1|5722.1|5759.7|5721.7|10
1606976150000|2020-12-03 06:15:50|5760.07|5722.07|5759.49|5721.49|5760.08|5722.08|5759.28|5721.28|10
1606976160000|2020-12-03 06:16:00|5759.5|5721.5|5759.85|5721.85|5759.95|5721.95|5759.43|5721.43|10
1606976170000|2020-12-03 06:16:10|5759.95|5721.95|5760.97|5722.97|5761.07|5723.07|5759.87|5721.87|10
1606976180000|2020-12-03 06:16:20|5761.25|5723.25|5761.39|5723.39|5761.67|5723.67|5761.11|5723.11|10
1606976190000|2020-12-03 06:16:30|5761.36|5723.36|5761.29|5723.29|5761.36|5723.36|5761.03|5723.03|9
1606976200000|2020-12-03 06:16:40|5761.27|5723.27|5760.7|5722.7|5761.27|5723.27|5760.65|5722.65|9
1606976210000|2020-12-03 06:16:50|5760.69|5722.69|5761.02|5723.02|5761.18|5723.18|5760.69|5722.69|9
1606976220000|2020-12-03 06:17:00|5761.08|5723.08|5761.34|5723.34|5761.41|5723.41|5761.08|5723.08|9
1606976230000|2020-12-03 06:17:10|5761.26|5723.26|5760.69|5722.69|5761.27|5723.27|5760.69|5722.69|10
1606976240000|2020-12-03 06:17:20|5760.7|5722.7|5760.84|5722.84|5760.84|5722.84|5760.62|5722.62|9
1606976250000|2020-12-03 06:17:30|5760.75|5722.75|5760.58|5722.58|5760.75|5722.75|5760.53|5722.53|8
1606976260000|2020-12-03 06:17:40|5760.6|5722.6|5760.31|5722.31|5760.69|5722.69|5760.31|5722.31|9
1606976270000|2020-12-03 06:17:50|5760.34|5722.34|5759.94|5721.94|5760.34|5722.34|5759.94|5721.94|10
1606976280000|2020-12-03 06:18:00|5759.96|5721.96|5759.62|5721.62|5759.96|5721.96|5759.62|5721.62|8
1606976290000|2020-12-03 06:18:10|5759.6|5721.6|5758.9|5720.9|5759.66|5721.66|5758.78|5720.78|9
1606976300000|2020-12-03 06:18:20|5758.8|5720.8|5758.48|5720.48|5758.85|5720.85|5758.44|5720.44|9
1606976310000|2020-12-03 06:18:30|5758.46|5720.46|5758.33|5720.33|5758.46|5720.46|5758.14|5720.14|9
1606976320000|2020-12-03 06:18:40|5758.3|5720.3|5759.46|5721.46|5759.46|5721.46|5758.3|5720.3|10
1606976330000|2020-12-03 06:18:50|5759.63|5721.63|5761.14|5723.14|5761.14|5723.14|5759.63|5721.63|10
1606976340000|2020-12-03 06:19:00|5761.48|5723.48|5762.98|5724.98|5763.16|5725.16|5761.48|5723.48|9
1606976350000|2020-12-03 06:19:10|5763.27|5725.27|5763.73|5725.73|5763.73|5725.73|5763.27|5725.27|10
1606976360000|2020-12-03 06:19:20|5763.66|5725.66|5763.63|5725.63|5763.69|5725.69|5763.37|5725.37|10
1606976370000|2020-12-03 06:19:30|5763.6|5725.6|5763.27|5725.27|5763.69|5725.69|5763.27|5725.27|10
1606976380000|2020-12-03 06:19:40|5763.21|5725.21|5763.89|5725.89|5763.89|5725.89|5763.21|5725.21|10
1606976390000|2020-12-03 06:19:50|5763.87|5725.87|5763.59|5725.59|5764|5726|5763.58|5725.58|10
1606976400000|2020-12-03 06:20:00|5763.45|5725.45|5762.56|5724.56|5763.45|5725.45|5762.56|5724.56|10
1606976410000|2020-12-03 06:20:10|5762.58|5724.58|5762.36|5724.36|5762.58|5724.58|5762.27|5724.27|9
1606976420000|2020-12-03 06:20:20|5762.49|5724.49|5762.88|5724.88|5762.93|5724.93|5762.47|5724.47|10
1606976430000|2020-12-03 06:20:30|5763.24|5725.24|5763.88|5725.88|5763.98|5725.98|5763.24|5725.24|10
1606976440000|2020-12-03 06:20:40|5764.03|5726.03|5763.79|5725.79|5764.03|5726.03|5763.7|5725.7|8
1606976450000|2020-12-03 06:20:50|5763.74|5725.74|5763.2|5725.2|5763.75|5725.75|5763.2|5725.2|10
1606976460000|2020-12-03 06:21:00|5762.87|5724.87|5762.97|5724.97|5763.14|5725.14|5762.78|5724.78|10
1606976470000|2020-12-03 06:21:10|5762.73|5724.73|5762.3|5724.3|5762.73|5724.73|5762.26|5724.26|10
1606976480000|2020-12-03 06:21:20|5762.44|5724.44|5761.97|5723.97|5762.44|5724.44|5761.97|5723.97|10
1606976490000|2020-12-03 06:21:30|5761.87|5723.87|5761.64|5723.64|5762.17|5724.17|5761.64|5723.64|10
1606976500000|2020-12-03 06:21:40|5761.59|5723.59|5760.56|5722.56|5761.64|5723.64|5760.56|5722.56|10
1606976510000|2020-12-03 06:21:50|5760.52|5722.52|5761.18|5723.18|5761.2|5723.2|5760.52|5722.52|9
1606976520000|2020-12-03 06:22:00|5761.16|5723.16|5760.92|5722.92|5761.27|5723.27|5760.86|5722.86|9
1606976530000|2020-12-03 06:22:10|5760.96|5722.96|5761.6|5723.6|5761.6|5723.6|5760.9|5722.9|9
1606976540000|2020-12-03 06:22:20|5761.53|5723.53|5763.54|5725.54|5763.54|5725.54|5761.53|5723.53|10
1606976550000|2020-12-03 06:22:30|5763.82|5725.82|5766.56|5728.56|5766.56|5728.56|5763.82|5725.82|10
1606976560000|2020-12-03 06:22:40|5766.58|5728.58|5767.11|5729.11|5767.28|5729.28|5766.58|5728.58|10
1606976570000|2020-12-03 06:22:50|5767.09|5729.09|5765.96|5727.96|5767.09|5729.09|5765.96|5727.96|10
1606976580000|2020-12-03 06:23:00|5765.82|5727.82|5765.37|5727.37|5766|5728|5765.28|5727.28|10
1606976590000|2020-12-03 06:23:10|5764.26|5726.26|5760.79|5722.79|5764.26|5726.26|5760.79|5722.79|9
1606976600000|2020-12-03 06:23:20|5760.12|5722.12|5759.19|5721.19|5760.17|5722.17|5759.19|5721.19|10
1606976610000|2020-12-03 06:23:30|5759.28|5721.28|5758.82|5720.82|5759.49|5721.49|5758.77|5720.77|10
1606976620000|2020-12-03 06:23:40|5758.86|5720.86|5758|5720|5758.86|5720.86|5757.92|5719.92|9
1606976630000|2020-12-03 06:23:50|5757.84|5719.84|5757.79|5719.79|5757.92|5719.92|5757.56|5719.56|10
1606976640000|2020-12-03 06:24:00|5757.82|5719.82|5757.92|5719.92|5757.92|5719.92|5757.69|5719.69|10
1606976650000|2020-12-03 06:24:10|5757.9|5719.9|5758.12|5720.12|5758.12|5720.12|5757.8|5719.8|10
1606976660000|2020-12-03 06:24:20|5758.14|5720.14|5758.88|5720.88|5758.93|5720.93|5758.04|5720.04|9
1606976670000|2020-12-03 06:24:30|5759.1|5721.1|5759.98|5721.98|5759.99|5721.99|5759.1|5721.1|10
1606976680000|2020-12-03 06:24:40|5760.29|5722.29|5761.53|5723.53|5761.53|5723.53|5760.29|5722.29|10
1606976690000|2020-12-03 06:24:50|5761.48|5723.48|5761.81|5723.81|5761.81|5723.81|5761.48|5723.48|10
1606976700000|2020-12-03 06:25:00|5761.93|5723.93|5761.96|5723.96|5762.02|5724.02|5761.82|5723.82|9
1606976710000|2020-12-03 06:25:10|5761.92|5723.92|5761.87|5723.87|5761.94|5723.94|5761.63|5723.63|8
1606976720000|2020-12-03 06:25:20|5761.88|5723.88|5761.43|5723.43|5761.88|5723.88|5761.31|5723.31|10
1606976730000|2020-12-03 06:25:30|5761.03|5723.03|5760.32|5722.32|5761.03|5723.03|5760.32|5722.32|10
1606976740000|2020-12-03 06:25:40|5760.19|5722.19|5760.14|5722.14|5760.5|5722.5|5760.1|5722.1|10
1606976750000|2020-12-03 06:25:50|5760.11|5722.11|5759.88|5721.88|5760.11|5722.11|5759.62|5721.62|10
1606976760000|2020-12-03 06:26:00|5759.67|5721.67|5759.36|5721.36|5759.67|5721.67|5759.31|5721.31|9
1606976770000|2020-12-03 06:26:10|5759.35|5721.35|5759.44|5721.44|5759.44|5721.44|5759.19|5721.19|9
1606976780000|2020-12-03 06:26:20|5759.45|5721.45|5758.74|5720.74|5759.45|5721.45|5758.74|5720.74|10
1606976790000|2020-12-03 06:26:30|5758.85|5720.85|5758.39|5720.39|5758.9|5720.9|5758.39|5720.39|9
1606976800000|2020-12-03 06:26:40|5758.29|5720.29|5756.83|5718.83|5758.29|5720.29|5756.83|5718.83|9
1606976810000|2020-12-03 06:26:50|5756.52|5718.52|5756.03|5718.03|5756.82|5718.82|5756.03|5718.03|9
1606976820000|2020-12-03 06:27:00|5756.02|5718.02|5755.58|5717.58|5756.02|5718.02|5755.58|5717.58|9
1606976830000|2020-12-03 06:27:10|5755.65|5717.65|5755.24|5717.24|5755.72|5717.72|5755.24|5717.24|10
1606976840000|2020-12-03 06:27:20|5755.47|5717.47|5755.94|5717.94|5755.99|5717.99|5755.47|5717.47|9
1606976850000|2020-12-03 06:27:30|5756.07|5718.07|5755.9|5717.9|5756.25|5718.25|5755.9|5717.9|8
1606976860000|2020-12-03 06:27:40|5756.1|5718.1|5756.25|5718.25|5756.54|5718.54|5756.08|5718.08|9
1606976870000|2020-12-03 06:27:50|5756.16|5718.16|5756.52|5718.52|5756.57|5718.57|5756.12|5718.12|10
1606976880000|2020-12-03 06:28:00|5756.84|5718.84|5757.67|5719.67|5757.67|5719.67|5756.84|5718.84|9
1606976890000|2020-12-03 06:28:10|5757.69|5719.69|5758.55|5720.55|5758.55|5720.55|5757.63|5719.63|10
1606976900000|2020-12-03 06:28:20|5758.7|5720.7|5758.12|5720.12|5758.76|5720.76|5758.12|5720.12|9
1606976910000|2020-12-03 06:28:30|5757.98|5719.98|5757.41|5719.41|5757.98|5719.98|5757.28|5719.28|10
1606976920000|2020-12-03 06:28:40|5757.31|5719.31|5756.98|5718.98|5757.4|5719.4|5756.89|5718.89|10
1606976930000|2020-12-03 06:28:50|5756.81|5718.81|5757.52|5719.52|5757.57|5719.57|5756.72|5718.72|10
1606976940000|2020-12-03 06:29:00|5757.66|5719.66|5759.52|5721.52|5759.52|5721.52|5757.66|5719.66|10
1606976950000|2020-12-03 06:29:10|5759.51|5721.51|5759.41|5721.41|5759.64|5721.64|5759.41|5721.41|8
1606976960000|2020-12-03 06:29:20|5759.57|5721.57|5761.22|5723.22|5761.27|5723.27|5759.57|5721.57|10
1606976970000|2020-12-03 06:29:30|5761.82|5723.82|5763.44|5725.44|5763.44|5725.44|5761.82|5723.82|9
1606976980000|2020-12-03 06:29:40|5763.46|5725.46|5763.49|5725.49|5763.6|5725.6|5763.21|5725.21|9
1606976990000|2020-12-03 06:29:50|5763.58|5725.58|5763.84|5725.84|5763.85|5725.85|5763.58|5725.58|10
1606977000000|2020-12-03 06:30:00|5763.52|5725.52|5763.73|5725.73|5763.73|5725.73|5763.43|5725.43|9
1606977010000|2020-12-03 06:30:10|5763.65|5725.65|5763.47|5725.47|5763.65|5725.65|5763.47|5725.47|9
1606977020000|2020-12-03 06:30:20|5763.45|5725.45|5762.73|5724.73|5763.45|5725.45|5762.73|5724.73|10
1606977030000|2020-12-03 06:30:30|5762.52|5724.52|5762.39|5724.39|5762.57|5724.57|5762.09|5724.09|8
1606977040000|2020-12-03 06:30:40|5762.3|5724.3|5762.19|5724.19|5762.35|5724.35|5761.99|5723.99|8
1606977050000|2020-12-03 06:30:50|5762.14|5724.14|5761.13|5723.13|5762.14|5724.14|5761.13|5723.13|10
1606977060000|2020-12-03 06:31:00|5761.08|5723.08|5760.68|5722.68|5761.1|5723.1|5760.62|5722.62|10
1606977070000|2020-12-03 06:31:10|5760.75|5722.75|5760.69|5722.69|5760.85|5722.85|5760.69|5722.69|10
1606977080000|2020-12-03 06:31:20|5760.64|5722.64|5759.72|5721.72|5760.68|5722.68|5759.72|5721.72|10
1606977090000|2020-12-03 06:31:30|5759.5|5721.5|5758.06|5720.06|5759.5|5721.5|5758.06|5720.06|9
1606977100000|2020-12-03 06:31:40|5757.56|5719.56|5756.47|5718.47|5757.56|5719.56|5756.47|5718.47|10
1606977110000|2020-12-03 06:31:50|5756.18|5718.18|5754.93|5716.93|5756.25|5718.25|5754.93|5716.93|10
1606977120000|2020-12-03 06:32:00|5754.73|5716.73|5754.3|5716.3|5754.75|5716.75|5754.3|5716.3|10
1606977130000|2020-12-03 06:32:10|5754.24|5716.24|5754.5|5716.5|5754.56|5716.56|5754.17|5716.17|10
1606977140000|2020-12-03 06:32:20|5754.73|5716.73|5756.35|5718.35|5756.35|5718.35|5754.73|5716.73|10
1606977150000|2020-12-03 06:32:30|5756.39|5718.39|5758.42|5720.42|5758.42|5720.42|5756.39|5718.39|10
1606977160000|2020-12-03 06:32:40|5758.41|5720.41|5759.7|5721.7|5759.7|5721.7|5758.41|5720.41|9
1606977170000|2020-12-03 06:32:50|5759.59|5721.59|5759.51|5721.51|5759.94|5721.94|5759.5|5721.5|10
1606977180000|2020-12-03 06:33:00|5759.29|5721.29|5757.99|5719.99|5759.29|5721.29|5757.97|5719.97|9
1606977190000|2020-12-03 06:33:10|5757.98|5719.98|5758.09|5720.09|5758.21|5720.21|5757.69|5719.69|10
1606977200000|2020-12-03 06:33:20|5758.14|5720.14|5757.78|5719.78|5758.14|5720.14|5757.7|5719.7|10
1606977210000|2020-12-03 06:33:30|5757.86|5719.86|5757.61|5719.61|5757.86|5719.86|5757.55|5719.55|10
1606977220000|2020-12-03 06:33:40|5757.56|5719.56|5757.58|5719.58|5757.58|5719.58|5757.37|5719.37|10
1606977230000|2020-12-03 06:33:50|5757.7|5719.7|5757.63|5719.63|5757.7|5719.7|5757.27|5719.27|9
1606977240000|2020-12-03 06:34:00|5757.57|5719.57|5757.36|5719.36|5757.7|5719.7|5757.16|5719.16|9
1606977250000|2020-12-03 06:34:10|5757.65|5719.65|5758.19|5720.19|5758.19|5720.19|5757.65|5719.65|9
1606977260000|2020-12-03 06:34:20|5758.25|5720.25|5758.16|5720.16|5758.54|5720.54|5758.16|5720.16|9
1606977270000|2020-12-03 06:34:30|5758.2|5720.2|5758.13|5720.13|5758.37|5720.37|5757.93|5719.93|9
1606977280000|2020-12-03 06:34:40|5758.14|5720.14|5758.21|5720.21|5758.25|5720.25|5758.11|5720.11|9
1606977290000|2020-12-03 06:34:50|5758.25|5720.25|5757.57|5719.57|5758.25|5720.25|5757.43|5719.43|8
1606977300000|2020-12-03 06:35:00|5757.41|5719.41|5756|5718|5757.41|5719.41|5755.88|5717.88|10
1606977310000|2020-12-03 06:35:10|5755.65|5717.65|5754.99|5716.99|5755.65|5717.65|5754.92|5716.92|10
1606977320000|2020-12-03 06:35:20|5755.05|5717.05|5754.26|5716.26|5755.05|5717.05|5754.26|5716.26|10
1606977330000|2020-12-03 06:35:30|5754.31|5716.31|5754.29|5716.29|5754.54|5716.54|5754.29|5716.29|9
1606977340000|2020-12-03 06:35:40|5754.25|5716.25|5754.27|5716.27|5754.29|5716.29|5754.15|5716.15|9
1606977350000|2020-12-03 06:35:50|5754.31|5716.31|5754.68|5716.68|5754.75|5716.75|5754.3|5716.3|8
1606977360000|2020-12-03 06:36:00|5754.69|5716.69|5754.23|5716.23|5754.69|5716.69|5754.23|5716.23|10
1606977370000|2020-12-03 06:36:10|5754.03|5716.03|5753.58|5715.58|5754.03|5716.03|5753.37|5715.37|10
1606977380000|2020-12-03 06:36:20|5753.49|5715.49|5753.5|5715.5|5753.94|5715.94|5753.49|5715.49|10
1606977390000|2020-12-03 06:36:30|5753.52|5715.52|5753.42|5715.42|5753.57|5715.57|5753.42|5715.42|8
1606977400000|2020-12-03 06:36:40|5753.35|5715.35|5752.83|5714.83|5753.53|5715.53|5752.83|5714.83|8
1606977410000|2020-12-03 06:36:50|5752.93|5714.93|5752.99|5714.99|5753.15|5715.15|5752.8|5714.8|10
1606977420000|2020-12-03 06:37:00|5752.78|5714.78|5751.91|5713.91|5752.86|5714.86|5751.91|5713.91|10
1606977430000|2020-12-03 06:37:10|5751.82|5713.82|5750.45|5712.45|5751.82|5713.82|5750.45|5712.45|10
1606977440000|2020-12-03 06:37:20|5750.29|5712.29|5751.06|5713.06|5751.06|5713.06|5750.26|5712.26|10
1606977450000|2020-12-03 06:37:30|5751.03|5713.03|5750.85|5712.85|5751.26|5713.26|5750.84|5712.84|10
1606977460000|2020-12-03 06:37:40|5750.94|5712.94|5751.4|5713.4|5751.43|5713.43|5750.85|5712.85|10
1606977470000|2020-12-03 06:37:50|5751.43|5713.43|5751.17|5713.17|5751.44|5713.44|5750.94|5712.94|10
1606977480000|2020-12-03 06:38:00|5751.25|5713.25|5750.94|5712.94|5751.25|5713.25|5750.88|5712.88|9
1606977490000|2020-12-03 06:38:10|5750.88|5712.88|5752.02|5714.02|5752.02|5714.02|5750.81|5712.81|10
1606977500000|2020-12-03 06:38:20|5752.21|5714.21|5754.7|5716.7|5754.7|5716.7|5752.21|5714.21|10
1606977510000|2020-12-03 06:38:30|5754.68|5716.68|5754.42|5716.42|5754.68|5716.68|5754.42|5716.42|9
1606977520000|2020-12-03 06:38:40|5754.3|5716.3|5753.75|5715.75|5754.3|5716.3|5753.75|5715.75|9
1606977530000|2020-12-03 06:38:50|5753.72|5715.72|5754.09|5716.09|5754.09|5716.09|5753.47|5715.47|8
1606977540000|2020-12-03 06:39:00|5754.06|5716.06|5754.47|5716.47|5754.73|5716.73|5754.06|5716.06|7
1606977550000|2020-12-03 06:39:10|5754.45|5716.45|5754.32|5716.32|5754.47|5716.47|5754.18|5716.18|10
1606977560000|2020-12-03 06:39:20|5754.47|5716.47|5755.07|5717.07|5755.08|5717.08|5754.47|5716.47|9
1606977570000|2020-12-03 06:39:30|5755.03|5717.03|5754.17|5716.17|5755.05|5717.05|5754.17|5716.17|10
1606977580000|2020-12-03 06:39:40|5754.11|5716.11|5753.69|5715.69|5754.11|5716.11|5753.6|5715.6|8
1606977590000|2020-12-03 06:39:50|5753.53|5715.53|5753.27|5715.27|5753.53|5715.53|5753.26|5715.26|8
1606977600000|2020-12-03 06:40:00|5753.12|5715.12|5750.09|5712.09|5753.12|5715.12|5750.09|5712.09|10
1606977610000|2020-12-03 06:40:10|5749.87|5711.87|5749.73|5711.73|5749.87|5711.87|5749.42|5711.42|10
1606977620000|2020-12-03 06:40:20|5749.71|5711.71|5749.33|5711.33|5749.93|5711.93|5749.26|5711.26|10
1606977630000|2020-12-03 06:40:30|5749.3|5711.3|5748.64|5710.64|5749.34|5711.34|5748.64|5710.64|9
1606977640000|2020-12-03 06:40:40|5748.67|5710.67|5748.51|5710.51|5748.91|5710.91|5748.51|5710.51|9
1606977650000|2020-12-03 06:40:50|5748.39|5710.39|5747.52|5709.52|5748.39|5710.39|5747.52|5709.52|9
1606977660000|2020-12-03 06:41:00|5747.44|5709.44|5748.22|5710.22|5748.22|5710.22|5747.44|5709.44|9
1606977670000|2020-12-03 06:41:10|5748.25|5710.25|5747.46|5709.46|5748.25|5710.25|5747.46|5709.46|10
1606977680000|2020-12-03 06:41:20|5747.5|5709.5|5747.51|5709.51|5747.93|5709.93|5747.4|5709.4|10
1606977690000|2020-12-03 06:41:30|5747.66|5709.66|5754.68|5716.68|5754.71|5716.71|5747.66|5709.66|10
1606977700000|2020-12-03 06:41:40|5754.91|5716.91|5756.02|5718.02|5756.02|5718.02|5754.91|5716.91|10
1606977710000|2020-12-03 06:41:50|5755.9|5717.9|5756.58|5718.58|5756.93|5718.93|5755.9|5717.9|10
1606977720000|2020-12-03 06:42:00|5756.37|5718.37|5758.4|5720.4|5758.4|5720.4|5756.37|5718.37|9
1606977730000|2020-12-03 06:42:10|5758.61|5720.61|5760.04|5722.04|5760.04|5722.04|5758.61|5720.61|10
1606977740000|2020-12-03 06:42:20|5760.07|5722.07|5761.54|5723.54|5761.54|5723.54|5760.07|5722.07|9
1606977750000|2020-12-03 06:42:30|5762.06|5724.06|5762.03|5724.03|5762.21|5724.21|5761.75|5723.75|10
1606977760000|2020-12-03 06:42:40|5761.88|5723.88|5761.78|5723.78|5762.22|5724.22|5761.61|5723.61|10
1606977770000|2020-12-03 06:42:50|5761.94|5723.94|5762.06|5724.06|5762.51|5724.51|5761.94|5723.94|9
1606977780000|2020-12-03 06:43:00|5762.1|5724.1|5762.04|5724.04|5762.13|5724.13|5761.87|5723.87|10
1606977790000|2020-12-03 06:43:10|5762.01|5724.01|5762.23|5724.23|5762.25|5724.25|5762.01|5724.01|9
1606977800000|2020-12-03 06:43:20|5762.33|5724.33|5762.49|5724.49|5762.51|5724.51|5762.28|5724.28|9
1606977810000|2020-12-03 06:43:30|5762.32|5724.32|5761.92|5723.92|5762.32|5724.32|5761.88|5723.88|10
1606977820000|2020-12-03 06:43:40|5761.96|5723.96|5761.95|5723.95|5761.96|5723.96|5761.57|5723.57|10
1606977830000|2020-12-03 06:43:50|5761.97|5723.97|5762.96|5724.96|5762.96|5724.96|5761.97|5723.97|9
1606977840000|2020-12-03 06:44:00|5763.05|5725.05|5762.57|5724.57|5763.05|5725.05|5762.57|5724.57|9
1606977850000|2020-12-03 06:44:10|5762.39|5724.39|5762.4|5724.4|5762.61|5724.61|5762.39|5724.39|9
1606977860000|2020-12-03 06:44:20|5762.26|5724.26|5761.45|5723.45|5762.26|5724.26|5761.45|5723.45|8
1606977870000|2020-12-03 06:44:30|5761.43|5723.43|5760.87|5722.87|5761.43|5723.43|5760.87|5722.87|9
1606977880000|2020-12-03 06:44:40|5760.47|5722.47|5759.72|5721.72|5760.47|5722.47|5759.6|5721.6|10
1606977890000|2020-12-03 06:44:50|5759.82|5721.82|5760.37|5722.37|5760.55|5722.55|5759.82|5721.82|10
1606977900000|2020-12-03 06:45:00|5760.39|5722.39|5760.46|5722.46|5760.47|5722.47|5760.24|5722.24|9
1606977910000|2020-12-03 06:45:10|5760.65|5722.65|5759.86|5721.86|5760.65|5722.65|5759.84|5721.84|9
1606977920000|2020-12-03 06:45:20|5759.71|5721.71|5758.46|5720.46|5759.71|5721.71|5758.46|5720.46|9
1606977930000|2020-12-03 06:45:30|5758.45|5720.45|5756.94|5718.94|5758.45|5720.45|5756.94|5718.94|10
1606977940000|2020-12-03 06:45:40|5756.92|5718.92|5756.43|5718.43|5756.92|5718.92|5756.43|5718.43|10
1606977950000|2020-12-03 06:45:50|5756.48|5718.48|5756.66|5718.66|5756.9|5718.9|5756.48|5718.48|10
1606977960000|2020-12-03 06:46:00|5756.54|5718.54|5756.81|5718.81|5756.88|5718.88|5756.53|5718.53|7
1606977970000|2020-12-03 06:46:10|5756.75|5718.75|5757.78|5719.78|5757.78|5719.78|5756.75|5718.75|10
1606977980000|2020-12-03 06:46:20|5758.04|5720.04|5758.02|5720.02|5758.23|5720.23|5758.02|5720.02|8
1606977990000|2020-12-03 06:46:30|5758.05|5720.05|5757.47|5719.47|5758.09|5720.09|5757.47|5719.47|9
1606978000000|2020-12-03 06:46:40|5757.51|5719.51|5757.54|5719.54|5757.78|5719.78|5757.51|5719.51|9
1606978010000|2020-12-03 06:46:50|5757.53|5719.53|5757.28|5719.28|5757.59|5719.59|5757.14|5719.14|9
1606978020000|2020-12-03 06:47:00|5757.24|5719.24|5757.57|5719.57|5757.57|5719.57|5757.24|5719.24|9
1606978030000|2020-12-03 06:47:10|5757.52|5719.52|5757.14|5719.14|5757.52|5719.52|5757.12|5719.12|8
1606978040000|2020-12-03 06:47:20|5757.12|5719.12|5757.06|5719.06|5757.12|5719.12|5756.96|5718.96|9
1606978050000|2020-12-03 06:47:30|5757.02|5719.02|5756.45|5718.45|5757.11|5719.11|5756.45|5718.45|10
1606978060000|2020-12-03 06:47:40|5756.58|5718.58|5757|5719|5757.09|5719.09|5756.58|5718.58|9
1606978070000|2020-12-03 06:47:50|5757.04|5719.04|5757.04|5719.04|5757.05|5719.05|5756.84|5718.84|9
1606978080000|2020-12-03 06:48:00|5757.03|5719.03|5757.4|5719.4|5757.4|5719.4|5757.03|5719.03|10
1606978090000|2020-12-03 06:48:10|5757.28|5719.28|5757.1|5719.1|5757.28|5719.28|5757.1|5719.1|10
1606978100000|2020-12-03 06:48:20|5757.09|5719.09|5756.36|5718.36|5757.1|5719.1|5756.36|5718.36|9
1606978110000|2020-12-03 06:48:30|5756.2|5718.2|5755.91|5717.91|5756.45|5718.45|5755.91|5717.91|10
1606978120000|2020-12-03 06:48:40|5755.46|5717.46|5754.7|5716.7|5755.46|5717.46|5754.64|5716.64|10
1606978130000|2020-12-03 06:48:50|5754.76|5716.76|5754.38|5716.38|5754.85|5716.85|5754.38|5716.38|10
1606978140000|2020-12-03 06:49:00|5754.39|5716.39|5754.08|5716.08|5754.39|5716.39|5754.08|5716.08|10
1606978150000|2020-12-03 06:49:10|5754.15|5716.15|5754.33|5716.33|5754.33|5716.33|5754|5716|10
1606978160000|2020-12-03 06:49:20|5754.36|5716.36|5754.49|5716.49|5754.54|5716.54|5754.36|5716.36|9
1606978170000|2020-12-03 06:49:30|5754.5|5716.5|5754.84|5716.84|5754.84|5716.84|5754.5|5716.5|9
1606978180000|2020-12-03 06:49:40|5755.1|5717.1|5754.49|5716.49|5755.16|5717.16|5754.49|5716.49|9
1606978190000|2020-12-03 06:49:50|5754.62|5716.62|5753.96|5715.96|5754.62|5716.62|5753.88|5715.88|10
1606978200000|2020-12-03 06:50:00|5753.88|5715.88|5754.09|5716.09|5754.09|5716.09|5753.72|5715.72|10
1606978210000|2020-12-03 06:50:10|5754.11|5716.11|5753.98|5715.98|5754.23|5716.23|5753.98|5715.98|7
1606978220000|2020-12-03 06:50:20|5754|5716|5753.59|5715.59|5754.02|5716.02|5753.59|5715.59|9
1606978230000|2020-12-03 06:50:30|5753.58|5715.58|5753.74|5715.74|5753.74|5715.74|5753.58|5715.58|9
1606978240000|2020-12-03 06:50:40|5753.62|5715.62|5753.96|5715.96|5753.96|5715.96|5753.62|5715.62|10
1606978250000|2020-12-03 06:50:50|5753.94|5715.94|5754.05|5716.05|5754.05|5716.05|5753.92|5715.92|9
1606978260000|2020-12-03 06:51:00|5754.07|5716.07|5754.2|5716.2|5754.2|5716.2|5754.06|5716.06|9
1606978270000|2020-12-03 06:51:10|5754.21|5716.21|5754.07|5716.07|5754.21|5716.21|5754.07|5716.07|10
1606978280000|2020-12-03 06:51:20|5754.06|5716.06|5754.2|5716.2|5754.31|5716.31|5753.92|5715.92|10
1606978290000|2020-12-03 06:51:30|5754.28|5716.28|5754.75|5716.75|5754.79|5716.79|5754.27|5716.27|8
1606978300000|2020-12-03 06:51:40|5754.76|5716.76|5754.47|5716.47|5754.76|5716.76|5754.41|5716.41|10
1606978310000|2020-12-03 06:51:50|5754.46|5716.46|5754.78|5716.78|5754.94|5716.94|5754.46|5716.46|8
1606978320000|2020-12-03 06:52:00|5754.54|5716.54|5754.23|5716.23|5754.54|5716.54|5754.23|5716.23|10
1606978330000|2020-12-03 06:52:10|5754.22|5716.22|5754.58|5716.58|5754.61|5716.61|5754.1|5716.1|10
1606978340000|2020-12-03 06:52:20|5754.53|5716.53|5754.35|5716.35|5754.56|5716.56|5754.35|5716.35|10
1606978350000|2020-12-03 06:52:30|5754.2|5716.2|5754.08|5716.08|5754.21|5716.21|5753.99|5715.99|8
1606978360000|2020-12-03 06:52:40|5754.05|5716.05|5754.5|5716.5|5754.64|5716.64|5754.05|5716.05|10
1606978370000|2020-12-03 06:52:50|5754.59|5716.59|5754.96|5716.96|5754.98|5716.98|5754.59|5716.59|10
1606978380000|2020-12-03 06:53:00|5754.97|5716.97|5754.99|5716.99|5755.01|5717.01|5754.79|5716.79|9
1606978390000|2020-12-03 06:53:10|5755.01|5717.01|5756.24|5718.24|5756.24|5718.24|5755.01|5717.01|10
1606978400000|2020-12-03 06:53:20|5756.44|5718.44|5755.75|5717.75|5756.51|5718.51|5755.74|5717.74|10
1606978410000|2020-12-03 06:53:30|5755.79|5717.79|5755.94|5717.94|5756.13|5718.13|5755.79|5717.79|9
1606978420000|2020-12-03 06:53:40|5755.88|5717.88|5755.63|5717.63|5755.88|5717.88|5755.34|5717.34|9
1606978430000|2020-12-03 06:53:50|5755.7|5717.7|5755.91|5717.91|5755.91|5717.91|5755.7|5717.7|8
1606978440000|2020-12-03 06:54:00|5755.95|5717.95|5755.89|5717.89|5755.95|5717.95|5755.68|5717.68|10
1606978450000|2020-12-03 06:54:10|5755.91|5717.91|5756.02|5718.02|5756.22|5718.22|5755.91|5717.91|10
1606978460000|2020-12-03 06:54:20|5756.04|5718.04|5756.47|5718.47|5756.57|5718.57|5755.95|5717.95|10
1606978470000|2020-12-03 06:54:30|5756.49|5718.49|5757.35|5719.35|5757.35|5719.35|5756.48|5718.48|10
1606978480000|2020-12-03 06:54:40|5757.34|5719.34|5757.12|5719.12|5757.39|5719.39|5757.01|5719.01|10
1606978490000|2020-12-03 06:54:50|5757.19|5719.19|5757.44|5719.44|5757.44|5719.44|5757.19|5719.19|10
1606978500000|2020-12-03 06:55:00|5757.45|5719.45|5757.5|5719.5|5757.51|5719.51|5757.31|5719.31|10
1606978510000|2020-12-03 06:55:10|5757.51|5719.51|5756.59|5718.59|5757.51|5719.51|5756.59|5718.59|9
1606978520000|2020-12-03 06:55:20|5756.33|5718.33|5756.57|5718.57|5756.57|5718.57|5756.31|5718.31|8
1606978530000|2020-12-03 06:55:30|5756.62|5718.62|5756.64|5718.64|5756.67|5718.67|5756.61|5718.61|9
1606978540000|2020-12-03 06:55:40|5756.42|5718.42|5756.76|5718.76|5756.76|5718.76|5756.4|5718.4|10
1606978550000|2020-12-03 06:55:50|5756.74|5718.74|5757.07|5719.07|5757.07|5719.07|5756.7|5718.7|8
1606978560000|2020-12-03 06:56:00|5756.7|5718.7|5757.42|5719.42|5757.42|5719.42|5756.7|5718.7|8
1606978570000|2020-12-03 06:56:10|5757.44|5719.44|5757.33|5719.33|5757.47|5719.47|5757.33|5719.33|9
1606978580000|2020-12-03 06:56:20|5757.34|5719.34|5757.25|5719.25|5757.42|5719.42|5757|5719|10
1606978590000|2020-12-03 06:56:30|5757.3|5719.3|5758.17|5720.17|5758.17|5720.17|5757.28|5719.28|10
1606978600000|2020-12-03 06:56:40|5758.2|5720.2|5758.28|5720.28|5758.6|5720.6|5758.2|5720.2|10
1606978610000|2020-12-03 06:56:50|5758.56|5720.56|5759.56|5721.56|5759.62|5721.62|5758.56|5720.56|10
1606978620000|2020-12-03 06:57:00|5759.36|5721.36|5758.92|5720.92|5759.54|5721.54|5758.92|5720.92|10
1606978630000|2020-12-03 06:57:10|5758.78|5720.78|5758.1|5720.1|5758.95|5720.95|5758.1|5720.1|10
1606978640000|2020-12-03 06:57:20|5758.04|5720.04|5753.11|5715.11|5758.04|5720.04|5753.11|5715.11|10
1606978650000|2020-12-03 06:57:30|5753.05|5715.05|5752.42|5714.42|5753.06|5715.06|5752.18|5714.18|10
1606978660000|2020-12-03 06:57:40|5752.33|5714.33|5751.57|5713.57|5752.38|5714.38|5751.57|5713.57|10
1606978670000|2020-12-03 06:57:50|5751.7|5713.7|5751.92|5713.92|5751.92|5713.92|5751.61|5713.61|10
1606978680000|2020-12-03 06:58:00|5752.01|5714.01|5751.94|5713.94|5752.34|5714.34|5751.94|5713.94|10
1606978690000|2020-12-03 06:58:10|5751.84|5713.84|5751.09|5713.09|5751.84|5713.84|5751.09|5713.09|10
1606978700000|2020-12-03 06:58:20|5750.86|5712.86|5749.81|5711.81|5750.86|5712.86|5749.72|5711.72|10
1606978710000|2020-12-03 06:58:30|5749.82|5711.82|5748.45|5710.45|5749.96|5711.96|5748.45|5710.45|10
1606978720000|2020-12-03 06:58:40|5748.25|5710.25|5747.69|5709.69|5748.25|5710.25|5747.69|5709.69|9
1606978730000|2020-12-03 06:58:50|5747.26|5709.26|5746.98|5708.98|5747.26|5709.26|5746.71|5708.71|10
1606978740000|2020-12-03 06:59:00|5747.01|5709.01|5747.74|5709.74|5747.74|5709.74|5747.01|5709.01|10
1606978750000|2020-12-03 06:59:10|5747.71|5709.71|5747.44|5709.44|5747.86|5709.86|5747.44|5709.44|8
1606978760000|2020-12-03 06:59:20|5747.42|5709.42|5747.84|5709.84|5747.94|5709.94|5747.27|5709.27|10
1606978770000|2020-12-03 06:59:30|5748.07|5710.07|5747.77|5709.77|5748.16|5710.16|5747.77|5709.77|9
1606978780000|2020-12-03 06:59:40|5747.84|5709.84|5748.61|5710.61|5748.68|5710.68|5747.84|5709.84|9
1606978790000|2020-12-03 06:59:50|5748.64|5710.64|5749.51|5711.51|5749.52|5711.52|5748.64|5710.64|9
1606978800000|2020-12-03 07:00:00|5749.65|5711.65|5751.42|5713.42|5751.48|5713.48|5749.65|5711.65|10
1606978810000|2020-12-03 07:00:10|5751.72|5713.72|5752.19|5714.19|5752.31|5714.31|5751.72|5713.72|9
1606978820000|2020-12-03 07:00:20|5752.09|5714.09|5750.96|5712.96|5752.09|5714.09|5750.96|5712.96|9
1606978830000|2020-12-03 07:00:30|5750.95|5712.95|5749.2|5711.2|5750.95|5712.95|5749.2|5711.2|9
1606978840000|2020-12-03 07:00:40|5749.11|5711.11|5748.37|5710.37|5749.35|5711.35|5748.37|5710.37|10
1606978850000|2020-12-03 07:00:50|5748.34|5710.34|5747.64|5709.64|5748.42|5710.42|5747.58|5709.58|10
1606978860000|2020-12-03 07:01:00|5747.67|5709.67|5747.88|5709.88|5747.88|5709.88|5747.34|5709.34|10
1606978870000|2020-12-03 07:01:10|5747.87|5709.87|5747.85|5709.85|5748|5710|5747.85|5709.85|9
1606978880000|2020-12-03 07:01:20|5747.45|5709.45|5745.55|5707.55|5747.45|5709.45|5745.55|5707.55|10
1606978890000|2020-12-03 07:01:30|5745.49|5707.49|5743.63|5705.63|5745.49|5707.49|5743.63|5705.63|10
1606978900000|2020-12-03 07:01:40|5743.45|5705.45|5744.31|5706.31|5744.31|5706.31|5743.43|5705.43|10
1606978910000|2020-12-03 07:01:50|5744.18|5706.18|5741.84|5703.84|5744.18|5706.18|5741.84|5703.84|10
1606978920000|2020-12-03 07:02:00|5741.68|5703.68|5741.84|5703.84|5741.93|5703.93|5741.57|5703.57|9
1606978930000|2020-12-03 07:02:10|5741.93|5703.93|5741.51|5703.51|5741.93|5703.93|5741.34|5703.34|9
1606978940000|2020-12-03 07:02:20|5741.4|5703.4|5740.72|5702.72|5741.48|5703.48|5740.65|5702.65|10
1606978950000|2020-12-03 07:02:30|5740.53|5702.53|5739.78|5701.78|5740.59|5702.59|5739.7|5701.7|10
1606978960000|2020-12-03 07:02:40|5739.75|5701.75|5738.37|5700.37|5739.75|5701.75|5738.37|5700.37|10
1606978970000|2020-12-03 07:02:50|5738.36|5700.36|5737.1|5699.1|5738.36|5700.36|5736.97|5698.97|10
1606978980000|2020-12-03 07:03:00|5736.96|5698.96|5737.13|5699.13|5737.13|5699.13|5736.64|5698.64|10
1606978990000|2020-12-03 07:03:10|5737.35|5699.35|5737.01|5699.01|5737.55|5699.55|5737.01|5699.01|10
1606979000000|2020-12-03 07:03:20|5737.05|5699.05|5737.35|5699.35|5737.35|5699.35|5736.94|5698.94|10
1606979010000|2020-12-03 07:03:30|5737.56|5699.56|5737.77|5699.77|5738.23|5700.23|5737.56|5699.56|10
1606979020000|2020-12-03 07:03:40|5737.67|5699.67|5736.68|5698.68|5737.67|5699.67|5736.68|5698.68|10
1606979030000|2020-12-03 07:03:50|5737.19|5699.19|5737.36|5699.36|5737.36|5699.36|5737.04|5699.04|10
1606979040000|2020-12-03 07:04:00|5737.48|5699.48|5737.41|5699.41|5737.66|5699.66|5737.35|5699.35|10
1606979050000|2020-12-03 07:04:10|5737.19|5699.19|5736.79|5698.79|5737.19|5699.19|5736.79|5698.79|10
1606979060000|2020-12-03 07:04:20|5736.75|5698.75|5737.7|5699.7|5737.7|5699.7|5736.75|5698.75|10
1606979070000|2020-12-03 07:04:30|5737.59|5699.59|5737.77|5699.77|5737.82|5699.82|5737.5|5699.5|10
1606979080000|2020-12-03 07:04:40|5737.98|5699.98|5738.78|5700.78|5738.78|5700.78|5737.98|5699.98|9
1606979090000|2020-12-03 07:04:50|5739.01|5701.01|5739.42|5701.42|5739.43|5701.43|5738.98|5700.98|10
1606979100000|2020-12-03 07:05:00|5739.37|5701.37|5740|5702|5740|5702|5739.37|5701.37|10
1606979110000|2020-12-03 07:05:10|5740.03|5702.03|5740.56|5702.56|5740.56|5702.56|5740.03|5702.03|10
1606979120000|2020-12-03 07:05:20|5740.58|5702.58|5740.25|5702.25|5740.8|5702.8|5740.25|5702.25|9
1606979130000|2020-12-03 07:05:30|5740.17|5702.17|5739.64|5701.64|5740.17|5702.17|5739.64|5701.64|10
1606979140000|2020-12-03 07:05:40|5739.55|5701.55|5739.1|5701.1|5739.56|5701.56|5739.1|5701.1|10
1606979150000|2020-12-03 07:05:50|5739.14|5701.14|5738.51|5700.51|5739.14|5701.14|5738.47|5700.47|9
1606979160000|2020-12-03 07:06:00|5738.42|5700.42|5738.36|5700.36|5738.47|5700.47|5738.36|5700.36|8
1606979170000|2020-12-03 07:06:10|5738.22|5700.22|5736.79|5698.79|5738.22|5700.22|5736.79|5698.79|10
1606979180000|2020-12-03 07:06:20|5736.84|5698.84|5737.2|5699.2|5737.2|5699.2|5736.84|5698.84|10
1606979190000|2020-12-03 07:06:30|5737.21|5699.21|5737.46|5699.46|5737.48|5699.48|5737.19|5699.19|9
1606979200000|2020-12-03 07:06:40|5737.57|5699.57|5738.82|5700.82|5738.83|5700.83|5737.57|5699.57|9
1606979210000|2020-12-03 07:06:50|5739.17|5701.17|5739.6|5701.6|5739.65|5701.65|5739.17|5701.17|9
1606979220000|2020-12-03 07:07:00|5739.76|5701.76|5740.01|5702.01|5740.15|5702.15|5739.76|5701.76|9
1606979230000|2020-12-03 07:07:10|5740.11|5702.11|5740.29|5702.29|5740.39|5702.39|5740.05|5702.05|9
1606979240000|2020-12-03 07:07:20|5740.37|5702.37|5740.42|5702.42|5740.57|5702.57|5740.22|5702.22|10
1606979250000|2020-12-03 07:07:30|5740.44|5702.44|5740.48|5702.48|5740.55|5702.55|5740.44|5702.44|10
1606979260000|2020-12-03 07:07:40|5740.62|5702.62|5740.92|5702.92|5741|5703|5740.62|5702.62|7
1606979270000|2020-12-03 07:07:50|5740.81|5702.81|5740.51|5702.51|5740.82|5702.82|5740.46|5702.46|10
1606979280000|2020-12-03 07:08:00|5740.5|5702.5|5740.49|5702.49|5740.5|5702.5|5740.3|5702.3|10
1606979290000|2020-12-03 07:08:10|5740.51|5702.51|5740.73|5702.73|5740.73|5702.73|5740.39|5702.39|10
1606979300000|2020-12-03 07:08:20|5740.69|5702.69|5740.57|5702.57|5740.69|5702.69|5740.48|5702.48|10
1606979310000|2020-12-03 07:08:30|5740.63|5702.63|5741.06|5703.06|5741.08|5703.08|5740.6|5702.6|8
1606979320000|2020-12-03 07:08:40|5741.05|5703.05|5741.08|5703.08|5741.36|5703.36|5741.03|5703.03|10
1606979330000|2020-12-03 07:08:50|5741.19|5703.19|5741.62|5703.62|5741.62|5703.62|5741.15|5703.15|9
1606979340000|2020-12-03 07:09:00|5741.64|5703.64|5741.46|5703.46|5741.64|5703.64|5741.41|5703.41|8
1606979350000|2020-12-03 07:09:10|5741.49|5703.49|5740.82|5702.82|5741.49|5703.49|5740.82|5702.82|9
1606979360000|2020-12-03 07:09:20|5740.77|5702.77|5740.12|5702.12|5740.77|5702.77|5740.12|5702.12|10
1606979370000|2020-12-03 07:09:30|5740.18|5702.18|5740.62|5702.62|5740.62|5702.62|5740.16|5702.16|10
1606979380000|2020-12-03 07:09:40|5740.29|5702.29|5740.57|5702.57|5740.57|5702.57|5740.29|5702.29|9
1606979390000|2020-12-03 07:09:50|5740.44|5702.44|5740.07|5702.07|5740.57|5702.57|5740.02|5702.02|9
1606979400000|2020-12-03 07:10:00|5740.04|5702.04|5740.11|5702.11|5740.24|5702.24|5740.04|5702.04|9
1606979410000|2020-12-03 07:10:10|5739.88|5701.88|5740.11|5702.11|5740.18|5702.18|5739.88|5701.88|10
1606979420000|2020-12-03 07:10:20|5740.12|5702.12|5739.87|5701.87|5740.12|5702.12|5739.87|5701.87|8
1606979430000|2020-12-03 07:10:30|5740.22|5702.22|5740.1|5702.1|5740.22|5702.22|5739.91|5701.91|10
1606979440000|2020-12-03 07:10:40|5740.17|5702.17|5740.17|5702.17|5740.39|5702.39|5740.17|5702.17|9
1606979450000|2020-12-03 07:10:50|5740.18|5702.18|5740.59|5702.59|5740.59|5702.59|5740.08|5702.08|8
1606979460000|2020-12-03 07:11:00|5740.43|5702.43|5740.36|5702.36|5740.43|5702.43|5740.22|5702.22|9
1606979470000|2020-12-03 07:11:10|5740.39|5702.39|5740.51|5702.51|5740.72|5702.72|5740.39|5702.39|8
1606979480000|2020-12-03 07:11:20|5740.63|5702.63|5740.34|5702.34|5740.84|5702.84|5740.34|5702.34|9
1606979490000|2020-12-03 07:11:30|5740.33|5702.33|5740.39|5702.39|5740.5|5702.5|5740.26|5702.26|9
1606979500000|2020-12-03 07:11:40|5740.48|5702.48|5741.03|5703.03|5741.03|5703.03|5740.46|5702.46|10
1606979510000|2020-12-03 07:11:50|5741|5703|5740.84|5702.84|5741.28|5703.28|5740.84|5702.84|10
1606979520000|2020-12-03 07:12:00|5740.78|5702.78|5740.13|5702.13|5740.95|5702.95|5740.13|5702.13|10
1606979530000|2020-12-03 07:12:10|5739.92|5701.92|5739.37|5701.37|5739.92|5701.92|5739.37|5701.37|9
1606979540000|2020-12-03 07:12:20|5739.31|5701.31|5739.32|5701.32|5739.35|5701.35|5739.19|5701.19|9
1606979550000|2020-12-03 07:12:30|5739.24|5701.24|5739.07|5701.07|5739.26|5701.26|5738.97|5700.97|10
1606979560000|2020-12-03 07:12:40|5739.06|5701.06|5738.9|5700.9|5739.09|5701.09|5738.9|5700.9|8
1606979570000|2020-12-03 07:12:50|5738.91|5700.91|5738.7|5700.7|5738.91|5700.91|5738.7|5700.7|9
1606979580000|2020-12-03 07:13:00|5738.72|5700.72|5738.6|5700.6|5738.72|5700.72|5738.35|5700.35|9
1606979590000|2020-12-03 07:13:10|5738.57|5700.57|5738.12|5700.12|5738.6|5700.6|5738.12|5700.12|8
1606979600000|2020-12-03 07:13:20|5738.04|5700.04|5738.01|5700.01|5738.17|5700.17|5737.93|5699.93|9
1606979610000|2020-12-03 07:13:30|5737.87|5699.87|5737.93|5699.93|5737.93|5699.93|5737.64|5699.64|10
1606979620000|2020-12-03 07:13:40|5737.89|5699.89|5737.6|5699.6|5738.07|5700.07|5737.59|5699.59|10
1606979630000|2020-12-03 07:13:50|5737.44|5699.44|5736.93|5698.93|5737.49|5699.49|5736.93|5698.93|10
1606979640000|2020-12-03 07:14:00|5736.88|5698.88|5736.62|5698.62|5736.88|5698.88|5736.61|5698.61|10
1606979650000|2020-12-03 07:14:10|5736.78|5698.78|5736.46|5698.46|5736.8|5698.8|5736.44|5698.44|9
1606979660000|2020-12-03 07:14:20|5736.45|5698.45|5736.31|5698.31|5736.45|5698.45|5736.24|5698.24|8
1606979670000|2020-12-03 07:14:30|5736.3|5698.3|5736.3|5698.3|5736.42|5698.42|5736.28|5698.28|10
1606979680000|2020-12-03 07:14:40|5736.21|5698.21|5736.12|5698.12|5736.21|5698.21|5736.08|5698.08|9
1606979690000|2020-12-03 07:14:50|5736.17|5698.17|5735.73|5697.73|5736.19|5698.19|5735.73|5697.73|10
1606979700000|2020-12-03 07:15:00|5735.57|5697.57|5734.9|5696.9|5735.57|5697.57|5734.9|5696.9|10
1606979710000|2020-12-03 07:15:10|5734.89|5696.89|5733.97|5695.97|5735.04|5697.04|5733.97|5695.97|10
1606979720000|2020-12-03 07:15:20|5733.72|5695.72|5733.63|5695.63|5733.72|5695.72|5733.45|5695.45|10
1606979730000|2020-12-03 07:15:30|5733.75|5695.75|5732.96|5694.96|5733.75|5695.75|5732.96|5694.96|10
1606979740000|2020-12-03 07:15:40|5732.77|5694.77|5730.99|5692.99|5732.8|5694.8|5730.99|5692.99|10
1606979750000|2020-12-03 07:15:50|5730.84|5692.84|5730.93|5692.93|5731.01|5693.01|5730.72|5692.72|9
1606979760000|2020-12-03 07:16:00|5730.9|5692.9|5731.69|5693.69|5731.69|5693.69|5730.69|5692.69|8
1606979770000|2020-12-03 07:16:10|5732.01|5694.01|5733.76|5695.76|5733.76|5695.76|5732.01|5694.01|10
1606979780000|2020-12-03 07:16:20|5733.8|5695.8|5734.89|5696.89|5734.89|5696.89|5733.8|5695.8|9
1606979790000|2020-12-03 07:16:30|5735.13|5697.13|5736.62|5698.62|5736.62|5698.62|5735.08|5697.08|10
1606979800000|2020-12-03 07:16:40|5736.7|5698.7|5738.39|5700.39|5738.39|5700.39|5736.7|5698.7|10
1606979810000|2020-12-03 07:16:50|5738.94|5700.94|5741.16|5703.16|5741.16|5703.16|5738.85|5700.85|10
1606979820000|2020-12-03 07:17:00|5741.34|5703.34|5742.07|5704.07|5742.07|5704.07|5741.29|5703.29|9
1606979830000|2020-12-03 07:17:10|5742.11|5704.11|5742.27|5704.27|5742.53|5704.53|5742.11|5704.11|10
1606979840000|2020-12-03 07:17:20|5742.29|5704.29|5742.72|5704.72|5742.72|5704.72|5742.26|5704.26|10
1606979850000|2020-12-03 07:17:30|5742.89|5704.89|5742.83|5704.83|5742.89|5704.89|5742.45|5704.45|10
1606979860000|2020-12-03 07:17:40|5742.82|5704.82|5743.57|5705.57|5743.57|5705.57|5742.82|5704.82|10
1606979870000|2020-12-03 07:17:50|5743.5|5705.5|5744.01|5706.01|5744.27|5706.27|5743.5|5705.5|8
1606979880000|2020-12-03 07:18:00|5744.06|5706.06|5744.28|5706.28|5744.34|5706.34|5744.06|5706.06|10
1606979890000|2020-12-03 07:18:10|5744.22|5706.22|5743.74|5705.74|5744.22|5706.22|5743.74|5705.74|9
1606979900000|2020-12-03 07:18:20|5743.54|5705.54|5743.65|5705.65|5743.71|5705.71|5743.54|5705.54|9
1606979910000|2020-12-03 07:18:30|5743.54|5705.54|5743.3|5705.3|5743.74|5705.74|5743.3|5705.3|10
1606979920000|2020-12-03 07:18:40|5743.51|5705.51|5743.76|5705.76|5743.76|5705.76|5743.36|5705.36|8
1606979930000|2020-12-03 07:18:50|5743.84|5705.84|5744.18|5706.18|5744.18|5706.18|5743.76|5705.76|8
1606979940000|2020-12-03 07:19:00|5744.25|5706.25|5747.04|5709.04|5747.04|5709.04|5744.25|5706.25|10
1606979950000|2020-12-03 07:19:10|5747.41|5709.41|5749.02|5711.02|5749.02|5711.02|5747.38|5709.38|9
1606979960000|2020-12-03 07:19:20|5749.13|5711.13|5749.91|5711.91|5749.91|5711.91|5749.13|5711.13|10
1606979970000|2020-12-03 07:19:30|5749.96|5711.96|5750.86|5712.86|5750.86|5712.86|5749.96|5711.96|10
1606979980000|2020-12-03 07:19:40|5750.83|5712.83|5750.52|5712.52|5750.87|5712.87|5750.52|5712.52|10
1606979990000|2020-12-03 07:19:50|5750.51|5712.51|5752.48|5714.48|5752.48|5714.48|5750.51|5712.51|10
1606980000000|2020-12-03 07:20:00|5753.03|5715.03|5755.94|5717.94|5755.94|5717.94|5753.03|5715.03|10
1606980010000|2020-12-03 07:20:10|5756.42|5718.42|5760.36|5722.36|5760.36|5722.36|5756.42|5718.42|10
1606980020000|2020-12-03 07:20:20|5760.72|5722.72|5762.3|5724.3|5762.3|5724.3|5760.72|5722.72|10
1606980030000|2020-12-03 07:20:30|5762.33|5724.33|5762.35|5724.35|5762.42|5724.42|5762.23|5724.23|9
1606980040000|2020-12-03 07:20:40|5762.3|5724.3|5763.13|5725.13|5763.13|5725.13|5762.3|5724.3|10
1606980050000|2020-12-03 07:20:50|5763.3|5725.3|5763.83|5725.83|5763.94|5725.94|5763.3|5725.3|10
1606980060000|2020-12-03 07:21:00|5763.99|5725.99|5764.05|5726.05|5764.35|5726.35|5763.95|5725.95|10
1606980070000|2020-12-03 07:21:10|5764.16|5726.16|5765.4|5727.4|5765.4|5727.4|5764.16|5726.16|9
1606980080000|2020-12-03 07:21:20|5765.42|5727.42|5765.68|5727.68|5765.77|5727.77|5765.38|5727.38|10
1606980090000|2020-12-03 07:21:30|5765.55|5727.55|5765.4|5727.4|5765.61|5727.61|5765.32|5727.32|10
1606980100000|2020-12-03 07:21:40|5765.42|5727.42|5766.27|5728.27|5766.27|5728.27|5765.42|5727.42|10
1606980110000|2020-12-03 07:21:50|5766.21|5728.21|5766.62|5728.62|5766.76|5728.76|5766.21|5728.21|10
1606980120000|2020-12-03 07:22:00|5766.89|5728.89|5766.45|5728.45|5766.89|5728.89|5766.45|5728.45|10
1606980130000|2020-12-03 07:22:10|5766.38|5728.38|5766.39|5728.39|5766.4|5728.4|5766.27|5728.27|7
1606980140000|2020-12-03 07:22:20|5766.47|5728.47|5766.24|5728.24|5766.47|5728.47|5766.23|5728.23|7
1606980150000|2020-12-03 07:22:30|5766.39|5728.39|5766.67|5728.67|5766.67|5728.67|5765.99|5727.99|10
1606980160000|2020-12-03 07:22:40|5766.75|5728.75|5767.85|5729.85|5767.95|5729.95|5766.75|5728.75|10
1606980170000|2020-12-03 07:22:50|5767.97|5729.97|5767.72|5729.72|5768.02|5730.02|5767.72|5729.72|9
1606980180000|2020-12-03 07:23:00|5767.62|5729.62|5767.83|5729.83|5767.84|5729.84|5767.56|5729.56|10
1606980190000|2020-12-03 07:23:10|5767.99|5729.99|5768.45|5730.45|5768.45|5730.45|5767.99|5729.99|10
1606980200000|2020-12-03 07:23:20|5768.44|5730.44|5768.94|5730.94|5769|5731|5768.44|5730.44|10
1606980210000|2020-12-03 07:23:30|5768.96|5730.96|5771.02|5733.02|5771.02|5733.02|5768.96|5730.96|10
1606980220000|2020-12-03 07:23:40|5771.46|5733.46|5772.83|5734.83|5772.83|5734.83|5771.46|5733.46|9
1606980230000|2020-12-03 07:23:50|5772.68|5734.68|5773.52|5735.52|5773.63|5735.63|5772.68|5734.68|9
1606980240000|2020-12-03 07:24:00|5773.6|5735.6|5774|5736|5774.14|5736.14|5773.59|5735.59|10
1606980250000|2020-12-03 07:24:10|5773.88|5735.88|5774.18|5736.18|5774.38|5736.38|5773.88|5735.88|10
1606980260000|2020-12-03 07:24:20|5774.32|5736.32|5774.37|5736.37|5774.38|5736.38|5774.17|5736.17|9
1606980270000|2020-12-03 07:24:30|5774.34|5736.34|5773.8|5735.8|5774.34|5736.34|5773.79|5735.79|9
1606980280000|2020-12-03 07:24:40|5773.75|5735.75|5773.92|5735.92|5773.92|5735.92|5773.66|5735.66|8
1606980290000|2020-12-03 07:24:50|5774.09|5736.09|5773.45|5735.45|5774.09|5736.09|5773.45|5735.45|9
1606980300000|2020-12-03 07:25:00|5773.44|5735.44|5774.51|5736.51|5774.51|5736.51|5773.44|5735.44|8
1606980310000|2020-12-03 07:25:10|5774.83|5736.83|5774.59|5736.59|5774.93|5736.93|5774.58|5736.58|10
1606980320000|2020-12-03 07:25:20|5774.61|5736.61|5774.69|5736.69|5774.69|5736.69|5774.48|5736.48|9
1606980330000|2020-12-03 07:25:30|5774.8|5736.8|5774.57|5736.57|5774.8|5736.8|5774.57|5736.57|8
1606980340000|2020-12-03 07:25:40|5774.54|5736.54|5774.49|5736.49|5774.56|5736.56|5774.37|5736.37|9
1606980350000|2020-12-03 07:25:50|5774.45|5736.45|5774.75|5736.75|5774.9|5736.9|5774.45|5736.45|9
1606980360000|2020-12-03 07:26:00|5774.7|5736.7|5774.75|5736.75|5774.93|5736.93|5774.45|5736.45|10
1606980370000|2020-12-03 07:26:10|5774.72|5736.72|5773.87|5735.87|5774.72|5736.72|5773.87|5735.87|10
1606980380000|2020-12-03 07:26:20|5773.7|5735.7|5773.56|5735.56|5773.7|5735.7|5773.49|5735.49|10
1606980390000|2020-12-03 07:26:30|5773.46|5735.46|5773.75|5735.75|5773.76|5735.76|5773.25|5735.25|9
1606980400000|2020-12-03 07:26:40|5773.88|5735.88|5773.8|5735.8|5773.89|5735.89|5773.52|5735.52|10
1606980410000|2020-12-03 07:26:50|5773.84|5735.84|5774.05|5736.05|5774.11|5736.11|5773.84|5735.84|9
1606980420000|2020-12-03 07:27:00|5773.85|5735.85|5773.28|5735.28|5773.85|5735.85|5773.24|5735.24|10
1606980430000|2020-12-03 07:27:10|5773.24|5735.24|5773.51|5735.51|5773.61|5735.61|5773.24|5735.24|10
1606980440000|2020-12-03 07:27:20|5773.59|5735.59|5773.87|5735.87|5773.92|5735.92|5773.59|5735.59|10
1606980450000|2020-12-03 07:27:30|5773.81|5735.81|5773.86|5735.86|5774.11|5736.11|5773.81|5735.81|10
1606980460000|2020-12-03 07:27:40|5773.97|5735.97|5773.9|5735.9|5774.18|5736.18|5773.9|5735.9|9
1606980470000|2020-12-03 07:27:50|5774.02|5736.02|5774.3|5736.3|5774.32|5736.32|5774.02|5736.02|10
1606980480000|2020-12-03 07:28:00|5774.35|5736.35|5774.47|5736.47|5774.56|5736.56|5774.34|5736.34|9
1606980490000|2020-12-03 07:28:10|5774.52|5736.52|5774.63|5736.63|5774.76|5736.76|5774.49|5736.49|10
1606980500000|2020-12-03 07:28:20|5774.48|5736.48|5774.89|5736.89|5774.89|5736.89|5774.47|5736.47|9
1606980510000|2020-12-03 07:28:30|5774.84|5736.84|5775.06|5737.06|5775.22|5737.22|5774.84|5736.84|9
1606980520000|2020-12-03 07:28:40|5775.19|5737.19|5775.6|5737.6|5775.68|5737.68|5775.19|5737.19|8
1606980530000|2020-12-03 07:28:50|5775.45|5737.45|5775.68|5737.68|5775.84|5737.84|5775.45|5737.45|10
1606980540000|2020-12-03 07:29:00|5775.8|5737.8|5775.91|5737.91|5776.16|5738.16|5775.8|5737.8|10
1606980550000|2020-12-03 07:29:10|5775.88|5737.88|5775.58|5737.58|5775.88|5737.88|5775.4|5737.4|9
1606980560000|2020-12-03 07:29:20|5775.61|5737.61|5775.5|5737.5|5775.61|5737.61|5775.18|5737.18|10
1606980570000|2020-12-03 07:29:30|5775.41|5737.41|5775.2|5737.2|5775.74|5737.74|5775.2|5737.2|10
1606980580000|2020-12-03 07:29:40|5775.31|5737.31|5775.22|5737.22|5775.76|5737.76|5775.22|5737.22|10
1606980590000|2020-12-03 07:29:50|5775.19|5737.19|5774.94|5736.94|5775.19|5737.19|5774.87|5736.87|10
1606980600000|2020-12-03 07:30:00|5774.92|5736.92|5774.3|5736.3|5774.92|5736.92|5774.3|5736.3|8
1606980610000|2020-12-03 07:30:10|5774.04|5736.04|5774.68|5736.68|5774.87|5736.87|5774.04|5736.04|10
1606980620000|2020-12-03 07:30:20|5774.4|5736.4|5774.74|5736.74|5774.86|5736.86|5774.35|5736.35|10
1606980630000|2020-12-03 07:30:30|5774.6|5736.6|5774.95|5736.95|5774.95|5736.95|5774.6|5736.6|9
1606980640000|2020-12-03 07:30:40|5775.13|5737.13|5774.66|5736.66|5775.13|5737.13|5774.66|5736.66|10
1606980650000|2020-12-03 07:30:50|5774.68|5736.68|5774.74|5736.74|5774.86|5736.86|5774.31|5736.31|10
1606980660000|2020-12-03 07:31:00|5774.84|5736.84|5775.18|5737.18|5775.18|5737.18|5774.84|5736.84|8
1606980670000|2020-12-03 07:31:10|5775.09|5737.09|5777.2|5739.2|5777.2|5739.2|5775.09|5737.09|9
1606980680000|2020-12-03 07:31:20|5777.41|5739.41|5778.13|5740.13|5778.16|5740.16|5777.41|5739.41|10
1606980690000|2020-12-03 07:31:30|5778.26|5740.26|5778.58|5740.58|5778.58|5740.58|5778.06|5740.06|10
1606980700000|2020-12-03 07:31:40|5778.76|5740.76|5778.88|5740.88|5778.88|5740.88|5778.31|5740.31|10
1606980710000|2020-12-03 07:31:50|5778.94|5740.94|5780.11|5742.11|5780.11|5742.11|5778.94|5740.94|10
1606980720000|2020-12-03 07:32:00|5781.44|5743.44|5785.86|5747.86|5785.86|5747.86|5781.44|5743.44|10
1606980730000|2020-12-03 07:32:10|5786.08|5748.08|5786.44|5748.44|5786.78|5748.78|5786.08|5748.08|10
1606980740000|2020-12-03 07:32:20|5786.37|5748.37|5785.21|5747.21|5786.37|5748.37|5785|5747|10
1606980750000|2020-12-03 07:32:30|5785.09|5747.09|5784.59|5746.59|5785.09|5747.09|5784.43|5746.43|10
1606980760000|2020-12-03 07:32:40|5784.66|5746.66|5786.33|5748.33|5786.33|5748.33|5784.62|5746.62|10
1606980770000|2020-12-03 07:32:50|5786.53|5748.53|5787.81|5749.81|5787.81|5749.81|5786.53|5748.53|10
1606980780000|2020-12-03 07:33:00|5788.54|5750.54|5791.3|5753.3|5791.3|5753.3|5788.54|5750.54|10
1606980790000|2020-12-03 07:33:10|5791.96|5753.96|5793.35|5755.35|5793.35|5755.35|5791.91|5753.91|8
1606980800000|2020-12-03 07:33:20|5793.49|5755.49|5795.52|5757.52|5795.52|5757.52|5793.49|5755.49|9
1606980810000|2020-12-03 07:33:30|5795.99|5757.99|5797.19|5759.19|5797.48|5759.48|5795.99|5757.99|10
1606980820000|2020-12-03 07:33:40|5797.33|5759.33|5805.24|5767.24|5805.24|5767.24|5797.26|5759.26|10
1606980830000|2020-12-03 07:33:50|5807.03|5769.03|5806.52|5768.52|5807.11|5769.11|5805.3|5767.3|10
1606980840000|2020-12-03 07:34:00|5807.36|5769.36|5808.67|5770.67|5808.67|5770.67|5807.13|5769.13|10
1606980850000|2020-12-03 07:34:10|5809|5771|5811.27|5773.27|5811.27|5773.27|5809|5771|10
1606980860000|2020-12-03 07:34:20|5811.26|5773.26|5813.15|5775.15|5813.15|5775.15|5811.16|5773.16|9
1606980870000|2020-12-03 07:34:30|5813.57|5775.57|5813.25|5775.25|5813.57|5775.57|5813.12|5775.12|10
1606980880000|2020-12-03 07:34:40|5813.4|5775.4|5812.88|5774.88|5813.4|5775.4|5812.88|5774.88|10
1606980890000|2020-12-03 07:34:50|5812.81|5774.81|5813.66|5775.66|5813.72|5775.72|5812.64|5774.64|10
1606980900000|2020-12-03 07:35:00|5813.67|5775.67|5814.61|5776.61|5814.65|5776.65|5813.67|5775.67|10
1606980910000|2020-12-03 07:35:10|5814.18|5776.18|5812.51|5774.51|5814.18|5776.18|5812.51|5774.51|10
1606980920000|2020-12-03 07:35:20|5812.03|5774.03|5810.03|5772.03|5812.03|5774.03|5809.97|5771.97|10
1606980930000|2020-12-03 07:35:30|5810.08|5772.08|5811.46|5773.46|5811.46|5773.46|5809.93|5771.93|10
1606980940000|2020-12-03 07:35:40|5811.62|5773.62|5811.03|5773.03|5811.91|5773.91|5811.03|5773.03|9
1606980950000|2020-12-03 07:35:50|5810.68|5772.68|5809.09|5771.09|5810.68|5772.68|5809.09|5771.09|10
1606980960000|2020-12-03 07:36:00|5808.98|5770.98|5808.81|5770.81|5808.98|5770.98|5808.52|5770.52|9
1606980970000|2020-12-03 07:36:10|5808.87|5770.87|5807.83|5769.83|5808.87|5770.87|5807.6|5769.6|10
1606980980000|2020-12-03 07:36:20|5807.75|5769.75|5805.97|5767.97|5807.75|5769.75|5805.87|5767.87|10
1606980990000|2020-12-03 07:36:30|5806.1|5768.1|5806.8|5768.8|5806.8|5768.8|5805.9|5767.9|10
1606981000000|2020-12-03 07:36:40|5806.69|5768.69|5805.98|5767.98|5806.69|5768.69|5805.98|5767.98|10
1606981010000|2020-12-03 07:36:50|5805.94|5767.94|5805.92|5767.92|5806.08|5768.08|5805.79|5767.79|9
1606981020000|2020-12-03 07:37:00|5805.69|5767.69|5805.4|5767.4|5805.69|5767.69|5805.4|5767.4|10
1606981030000|2020-12-03 07:37:10|5805.25|5767.25|5805.58|5767.58|5805.81|5767.81|5805.25|5767.25|10
1606981040000|2020-12-03 07:37:20|5805.61|5767.61|5805.07|5767.07|5805.68|5767.68|5804.89|5766.89|10
1606981050000|2020-12-03 07:37:30|5804.95|5766.95|5804.87|5766.87|5805.03|5767.03|5804.87|5766.87|8
1606981060000|2020-12-03 07:37:40|5804.88|5766.88|5804.54|5766.54|5804.88|5766.88|5804.45|5766.45|10
1606981070000|2020-12-03 07:37:50|5804.66|5766.66|5804.79|5766.79|5804.79|5766.79|5804.66|5766.66|8
1606981080000|2020-12-03 07:38:00|5804.81|5766.81|5804.41|5766.41|5804.88|5766.88|5804.41|5766.41|8
1606981090000|2020-12-03 07:38:10|5804.16|5766.16|5803.22|5765.22|5804.16|5766.16|5803.22|5765.22|10
1606981100000|2020-12-03 07:38:20|5803.4|5765.4|5804.14|5766.14|5804.14|5766.14|5803.21|5765.21|8
1606981110000|2020-12-03 07:38:30|5804.16|5766.16|5804.8|5766.8|5804.8|5766.8|5804.12|5766.12|10
1606981120000|2020-12-03 07:38:40|5804.96|5766.96|5805.44|5767.44|5805.44|5767.44|5804.88|5766.88|9
1606981130000|2020-12-03 07:38:50|5805.28|5767.28|5805.24|5767.24|5805.28|5767.28|5805.09|5767.09|9
1606981140000|2020-12-03 07:39:00|5805.25|5767.25|5805.16|5767.16|5805.28|5767.28|5805.09|5767.09|10
1606981150000|2020-12-03 07:39:10|5805.24|5767.24|5806.04|5768.04|5806.04|5768.04|5805.24|5767.24|8
1606981160000|2020-12-03 07:39:20|5805.98|5767.98|5806.35|5768.35|5806.36|5768.36|5805.98|5767.98|10
1606981170000|2020-12-03 07:39:30|5806.51|5768.51|5806.99|5768.99|5806.99|5768.99|5806.51|5768.51|9
1606981180000|2020-12-03 07:39:40|5806.93|5768.93|5806.79|5768.79|5806.97|5768.97|5806.79|5768.79|8
1606981190000|2020-12-03 07:39:50|5806.9|5768.9|5806.82|5768.82|5806.9|5768.9|5806.62|5768.62|8
1606981200000|2020-12-03 07:40:00|5806.96|5768.96|5806.85|5768.85|5807.15|5769.15|5806.85|5768.85|9
1606981210000|2020-12-03 07:40:10|5806.76|5768.76|5806.11|5768.11|5806.76|5768.76|5806.11|5768.11|9
1606981220000|2020-12-03 07:40:20|5805.99|5767.99|5805.18|5767.18|5805.99|5767.99|5805.03|5767.03|10
1606981230000|2020-12-03 07:40:30|5804.85|5766.85|5802.96|5764.96|5804.85|5766.85|5802.96|5764.96|10
1606981240000|2020-12-03 07:40:40|5802.99|5764.99|5802.71|5764.71|5802.99|5764.99|5802.61|5764.61|9
1606981250000|2020-12-03 07:40:50|5802.68|5764.68|5801.86|5763.86|5802.68|5764.68|5801.83|5763.83|10
1606981260000|2020-12-03 07:41:00|5801.84|5763.84|5802.68|5764.68|5802.68|5764.68|5801.82|5763.82|10
1606981270000|2020-12-03 07:41:10|5802.76|5764.76|5803.24|5765.24|5803.43|5765.43|5802.76|5764.76|8
1606981280000|2020-12-03 07:41:20|5803.27|5765.27|5803.95|5765.95|5804.1|5766.1|5803.27|5765.27|10
1606981290000|2020-12-03 07:41:30|5804.13|5766.13|5808.23|5770.23|5808.23|5770.23|5804.13|5766.13|10
1606981300000|2020-12-03 07:41:40|5808.26|5770.26|5809.04|5771.04|5809.26|5771.26|5808.26|5770.26|9
1606981310000|2020-12-03 07:41:50|5809.06|5771.06|5808.31|5770.31|5809.16|5771.16|5808.31|5770.31|10
1606981320000|2020-12-03 07:42:00|5808.23|5770.23|5807.3|5769.3|5808.23|5770.23|5807.22|5769.22|10
1606981330000|2020-12-03 07:42:10|5807.28|5769.28|5807.23|5769.23|5807.3|5769.3|5807.09|5769.09|10
1606981340000|2020-12-03 07:42:20|5807.24|5769.24|5807.34|5769.34|5807.52|5769.52|5807.23|5769.23|10
1606981350000|2020-12-03 07:42:30|5807.44|5769.44|5807.68|5769.68|5808.34|5770.34|5807.44|5769.44|10
1606981360000|2020-12-03 07:42:40|5807.53|5769.53|5807.59|5769.59|5807.69|5769.69|5807.41|5769.41|10
1606981370000|2020-12-03 07:42:50|5807.62|5769.62|5808.97|5770.97|5808.97|5770.97|5807.62|5769.62|10
1606981380000|2020-12-03 07:43:00|5809.21|5771.21|5809.03|5771.03|5809.21|5771.21|5808.8|5770.8|10
1606981390000|2020-12-03 07:43:10|5809.1|5771.1|5809.05|5771.05|5809.1|5771.1|5808.68|5770.68|10
1606981400000|2020-12-03 07:43:20|5809.18|5771.18|5809.47|5771.47|5809.6|5771.6|5809.18|5771.18|10
1606981410000|2020-12-03 07:43:30|5809.23|5771.23|5808.31|5770.31|5809.55|5771.55|5808.31|5770.31|10
1606981420000|2020-12-03 07:43:40|5807.7|5769.7|5807.11|5769.11|5807.7|5769.7|5806.9|5768.9|10
1606981430000|2020-12-03 07:43:50|5807.09|5769.09|5808.3|5770.3|5808.3|5770.3|5807.08|5769.08|10
1606981440000|2020-12-03 07:44:00|5808.03|5770.03|5807.89|5769.89|5808.03|5770.03|5807.77|5769.77|9
1606981450000|2020-12-03 07:44:10|5807.31|5769.31|5807.91|5769.91|5807.91|5769.91|5807.28|5769.28|10
1606981460000|2020-12-03 07:44:20|5807.85|5769.85|5808.54|5770.54|5808.54|5770.54|5807.83|5769.83|10
1606981470000|2020-12-03 07:44:30|5808.69|5770.69|5809.8|5771.8|5809.8|5771.8|5808.57|5770.57|9
1606981480000|2020-12-03 07:44:40|5809.67|5771.67|5810.05|5772.05|5810.05|5772.05|5809.61|5771.61|10
1606981490000|2020-12-03 07:44:50|5810.04|5772.04|5810.35|5772.35|5810.67|5772.67|5810.04|5772.04|10
1606981500000|2020-12-03 07:45:00|5810.28|5772.28|5810.21|5772.21|5810.36|5772.36|5810.18|5772.18|10
1606981510000|2020-12-03 07:45:10|5810.16|5772.16|5809.3|5771.3|5810.27|5772.27|5809.25|5771.25|9
1606981520000|2020-12-03 07:45:20|5809.44|5771.44|5809.53|5771.53|5809.53|5771.53|5809.37|5771.37|9
1606981530000|2020-12-03 07:45:30|5809.56|5771.56|5809.07|5771.07|5809.61|5771.61|5809.04|5771.04|9
1606981540000|2020-12-03 07:45:40|5808.93|5770.93|5808.86|5770.86|5809.06|5771.06|5808.69|5770.69|10
1606981550000|2020-12-03 07:45:50|5808.78|5770.78|5809.11|5771.11|5809.14|5771.14|5808.78|5770.78|10
1606981560000|2020-12-03 07:46:00|5808.88|5770.88|5809.08|5771.08|5809.08|5771.08|5808.63|5770.63|10
1606981570000|2020-12-03 07:46:10|5808.96|5770.96|5809.24|5771.24|5809.24|5771.24|5808.7|5770.7|10
1606981580000|2020-12-03 07:46:20|5809.16|5771.16|5809.3|5771.3|5809.4|5771.4|5809.16|5771.16|9
1606981590000|2020-12-03 07:46:30|5809.29|5771.29|5809.32|5771.32|5809.68|5771.68|5809.15|5771.15|10
1606981600000|2020-12-03 07:46:40|5809.42|5771.42|5811.64|5773.64|5811.64|5773.64|5809.42|5771.42|10
1606981610000|2020-12-03 07:46:50|5811.84|5773.84|5815.41|5777.41|5815.41|5777.41|5811.84|5773.84|10
1606981620000|2020-12-03 07:47:00|5815.53|5777.53|5817.66|5779.66|5817.66|5779.66|5815.47|5777.47|10
1606981630000|2020-12-03 07:47:10|5817.68|5779.68|5819.14|5781.14|5819.21|5781.21|5817.48|5779.48|10
1606981640000|2020-12-03 07:47:20|5818.73|5780.73|5817.84|5779.84|5818.73|5780.73|5817.69|5779.69|10
1606981650000|2020-12-03 07:47:30|5817.62|5779.62|5817.17|5779.17|5817.62|5779.62|5816.87|5778.87|10
1606981660000|2020-12-03 07:47:40|5817.67|5779.67|5817.57|5779.57|5817.94|5779.94|5817.57|5779.57|10
1606981670000|2020-12-03 07:47:50|5817.59|5779.59|5817.97|5779.97|5817.97|5779.97|5817.38|5779.38|10
1606981680000|2020-12-03 07:48:00|5817.77|5779.77|5819.3|5781.3|5819.3|5781.3|5817.64|5779.64|10
1606981690000|2020-12-03 07:48:10|5819.74|5781.74|5820.05|5782.05|5820.64|5782.64|5819.74|5781.74|10
1606981700000|2020-12-03 07:48:20|5820.1|5782.1|5819.83|5781.83|5820.59|5782.59|5819.83|5781.83|10
1606981710000|2020-12-03 07:48:30|5819.78|5781.78|5819.19|5781.19|5819.78|5781.78|5819.06|5781.06|10
1606981720000|2020-12-03 07:48:40|5819.13|5781.13|5819.01|5781.01|5819.32|5781.32|5818.92|5780.92|10
1606981730000|2020-12-03 07:48:50|5819.1|5781.1|5819.22|5781.22|5819.32|5781.32|5818.96|5780.96|10
1606981740000|2020-12-03 07:49:00|5819.23|5781.23|5819.38|5781.38|5819.63|5781.63|5819.23|5781.23|10
1606981750000|2020-12-03 07:49:10|5819.28|5781.28|5819.47|5781.47|5819.73|5781.73|5819.17|5781.17|10
1606981760000|2020-12-03 07:49:20|5819.48|5781.48|5820.06|5782.06|5820.08|5782.08|5819.48|5781.48|10
1606981770000|2020-12-03 07:49:30|5820.19|5782.19|5822.66|5784.66|5822.66|5784.66|5820.14|5782.14|10
1606981780000|2020-12-03 07:49:40|5822.71|5784.71|5823.19|5785.19|5823.19|5785.19|5822.47|5784.47|10
1606981790000|2020-12-03 07:49:50|5823.3|5785.3|5823.65|5785.65|5823.68|5785.68|5823.3|5785.3|10
1606981800000|2020-12-03 07:50:00|5823.7|5785.7|5823.6|5785.6|5824.28|5786.28|5823.6|5785.6|9
1606981810000|2020-12-03 07:50:10|5823.59|5785.59|5823.58|5785.58|5823.62|5785.62|5823.51|5785.51|10
1606981820000|2020-12-03 07:50:20|5823.54|5785.54|5824.58|5786.58|5824.58|5786.58|5823.24|5785.24|10
1606981830000|2020-12-03 07:50:30|5824.7|5786.7|5826.43|5788.43|5826.43|5788.43|5824.7|5786.7|10
1606981840000|2020-12-03 07:50:40|5826.32|5788.32|5826.14|5788.14|5826.64|5788.64|5825.98|5787.98|10
1606981850000|2020-12-03 07:50:50|5826.11|5788.11|5825.61|5787.61|5826.11|5788.11|5825.58|5787.58|10
1606981860000|2020-12-03 07:51:00|5825.13|5787.13|5824.06|5786.06|5825.13|5787.13|5824.06|5786.06|9
1606981870000|2020-12-03 07:51:10|5824.01|5786.01|5822.48|5784.48|5824.01|5786.01|5822.42|5784.42|10
1606981880000|2020-12-03 07:51:20|5822.38|5784.38|5822.84|5784.84|5822.9|5784.9|5822.21|5784.21|10
1606981890000|2020-12-03 07:51:30|5822.74|5784.74|5822.06|5784.06|5822.74|5784.74|5821.95|5783.95|10
1606981900000|2020-12-03 07:51:40|5822.03|5784.03|5822.67|5784.67|5822.86|5784.86|5822.01|5784.01|10
1606981910000|2020-12-03 07:51:50|5822.98|5784.98|5823.18|5785.18|5823.25|5785.25|5822.98|5784.98|10
1606981920000|2020-12-03 07:52:00|5823.06|5785.06|5823.5|5785.5|5823.57|5785.57|5822.98|5784.98|10
1606981930000|2020-12-03 07:52:10|5823.38|5785.38|5822.67|5784.67|5823.39|5785.39|5822.67|5784.67|10
1606981940000|2020-12-03 07:52:20|5822.73|5784.73|5822.65|5784.65|5822.85|5784.85|5822.65|5784.65|10
1606981950000|2020-12-03 07:52:30|5822.53|5784.53|5822.39|5784.39|5822.64|5784.64|5822.29|5784.29|10
1606981960000|2020-12-03 07:52:40|5822.4|5784.4|5822.91|5784.91|5822.91|5784.91|5822.33|5784.33|8
1606981970000|2020-12-03 07:52:50|5822.86|5784.86|5822.87|5784.87|5822.94|5784.94|5822.79|5784.79|10
1606981980000|2020-12-03 07:53:00|5822.91|5784.91|5823.58|5785.58|5823.58|5785.58|5822.67|5784.67|9
1606981990000|2020-12-03 07:53:10|5823.54|5785.54|5824.93|5786.93|5824.93|5786.93|5823.54|5785.54|10
1606982000000|2020-12-03 07:53:20|5824.96|5786.96|5824.32|5786.32|5825.02|5787.02|5824.32|5786.32|9
1606982010000|2020-12-03 07:53:30|5824.41|5786.41|5824.74|5786.74|5824.83|5786.83|5824.41|5786.41|9
1606982020000|2020-12-03 07:53:40|5824.65|5786.65|5823.48|5785.48|5824.65|5786.65|5823.48|5785.48|9
1606982030000|2020-12-03 07:53:50|5823.27|5785.27|5822.87|5784.87|5823.27|5785.27|5822.83|5784.83|8
1606982040000|2020-12-03 07:54:00|5822.72|5784.72|5822.12|5784.12|5822.72|5784.72|5821.97|5783.97|10
1606982050000|2020-12-03 07:54:10|5822.17|5784.17|5822.02|5784.02|5822.23|5784.23|5821.95|5783.95|9
1606982060000|2020-12-03 07:54:20|5821.83|5783.83|5821.92|5783.92|5822.07|5784.07|5821.82|5783.82|10
1606982070000|2020-12-03 07:54:30|5821.95|5783.95|5821.31|5783.31|5821.95|5783.95|5821.31|5783.31|10
1606982080000|2020-12-03 07:54:40|5821.14|5783.14|5820.01|5782.01|5821.18|5783.18|5820.01|5782.01|10
1606982090000|2020-12-03 07:54:50|5819.83|5781.83|5817.98|5779.98|5819.83|5781.83|5817.98|5779.98|10
1606982100000|2020-12-03 07:55:00|5817.36|5779.36|5815.76|5777.76|5817.36|5779.36|5815.76|5777.76|10
1606982110000|2020-12-03 07:55:10|5816.06|5778.06|5815.67|5777.67|5816.06|5778.06|5815.3|5777.3|10
1606982120000|2020-12-03 07:55:20|5815.92|5777.92|5816.45|5778.45|5816.45|5778.45|5815.8|5777.8|10
1606982130000|2020-12-03 07:55:30|5816.46|5778.46|5817.87|5779.87|5817.88|5779.88|5816.46|5778.46|10
1606982140000|2020-12-03 07:55:40|5818.32|5780.32|5820.94|5782.94|5820.94|5782.94|5818.32|5780.32|10
1606982150000|2020-12-03 07:55:50|5821.35|5783.35|5823.44|5785.44|5823.44|5785.44|5821.35|5783.35|10
1606982160000|2020-12-03 07:56:00|5823.47|5785.47|5824.02|5786.02|5824.24|5786.24|5823.47|5785.47|10
1606982170000|2020-12-03 07:56:10|5823.9|5785.9|5822.08|5784.08|5823.9|5785.9|5821.97|5783.97|10
1606982180000|2020-12-03 07:56:20|5821.49|5783.49|5820.29|5782.29|5821.49|5783.49|5820.29|5782.29|10
1606982190000|2020-12-03 07:56:30|5820.5|5782.5|5821.26|5783.26|5821.26|5783.26|5820.45|5782.45|10
1606982200000|2020-12-03 07:56:40|5821.33|5783.33|5821.82|5783.82|5821.93|5783.93|5821.3|5783.3|10
1606982210000|2020-12-03 07:56:50|5821.95|5783.95|5822.03|5784.03|5822.13|5784.13|5821.76|5783.76|10
1606982220000|2020-12-03 07:57:00|5821.9|5783.9|5821.36|5783.36|5821.95|5783.95|5821.35|5783.35|9
1606982230000|2020-12-03 07:57:10|5821.15|5783.15|5820.9|5782.9|5821.15|5783.15|5820.9|5782.9|10
1606982240000|2020-12-03 07:57:20|5820.87|5782.87|5820.99|5782.99|5821.11|5783.11|5820.87|5782.87|9
1606982250000|2020-12-03 07:57:30|5820.96|5782.96|5820.67|5782.67|5820.98|5782.98|5820.63|5782.63|9
1606982260000|2020-12-03 07:57:40|5820.68|5782.68|5820.33|5782.33|5820.68|5782.68|5820.16|5782.16|10
1606982270000|2020-12-03 07:57:50|5820.38|5782.38|5820.08|5782.08|5820.38|5782.38|5820.07|5782.07|9
1606982280000|2020-12-03 07:58:00|5820.21|5782.21|5820.53|5782.53|5820.53|5782.53|5820.17|5782.17|9
1606982290000|2020-12-03 07:58:10|5820.57|5782.57|5820.09|5782.09|5820.69|5782.69|5820.09|5782.09|9
1606982300000|2020-12-03 07:58:20|5819.98|5781.98|5819.79|5781.79|5820.08|5782.08|5819.68|5781.68|10
1606982310000|2020-12-03 07:58:30|5819.66|5781.66|5819.7|5781.7|5819.78|5781.78|5819.51|5781.51|10
1606982320000|2020-12-03 07:58:40|5819.69|5781.69|5820.27|5782.27|5820.27|5782.27|5819.69|5781.69|10
1606982330000|2020-12-03 07:58:50|5820.08|5782.08|5819.76|5781.76|5820.1|5782.1|5819.76|5781.76|9
1606982340000|2020-12-03 07:59:00|5819.77|5781.77|5819.16|5781.16|5819.77|5781.77|5819.16|5781.16|10
1606982350000|2020-12-03 07:59:10|5819.23|5781.23|5819.12|5781.12|5819.23|5781.23|5818.98|5780.98|10
1606982360000|2020-12-03 07:59:20|5819.07|5781.07|5819.14|5781.14|5819.38|5781.38|5819.07|5781.07|10
1606982370000|2020-12-03 07:59:30|5819.08|5781.08|5818.1|5780.1|5819.08|5781.08|5818.1|5780.1|9
1606982380000|2020-12-03 07:59:40|5818.07|5780.07|5817.5|5779.5|5818.07|5780.07|5817.5|5779.5|9
1606982390000|2020-12-03 07:59:50|5817.31|5779.31|5816.85|5778.85|5817.31|5779.31|5816.61|5778.61|10
1606982400000|2020-12-03 08:00:00|5817|5779|5816.74|5778.74|5817|5779|5816.74|5778.74|10
1606982410000|2020-12-03 08:00:10|5816.92|5778.92|5816.93|5778.93|5817.17|5779.17|5816.68|5778.68|10
1606982420000|2020-12-03 08:00:20|5816.9|5778.9|5817.24|5779.24|5817.24|5779.24|5816.9|5778.9|7
1606982430000|2020-12-03 08:00:30|5817.38|5779.38|5817.83|5779.83|5817.83|5779.83|5817.18|5779.18|9
1606982440000|2020-12-03 08:00:40|5817.82|5779.82|5818.17|5780.17|5818.45|5780.45|5817.82|5779.82|9
1606982450000|2020-12-03 08:00:50|5818.19|5780.19|5818.83|5780.83|5818.83|5780.83|5818.19|5780.19|8
1606982460000|2020-12-03 08:01:00|5818.5|5780.5|5818.54|5780.54|5818.63|5780.63|5818.49|5780.49|8
1606982470000|2020-12-03 08:01:10|5818.45|5780.45|5817.39|5779.39|5818.45|5780.45|5817.3|5779.3|10
1606982480000|2020-12-03 08:01:20|5817.4|5779.4|5817.67|5779.67|5817.7|5779.7|5817.4|5779.4|9
1606982490000|2020-12-03 08:01:30|5817.58|5779.58|5816.77|5778.77|5817.58|5779.58|5816.77|5778.77|10
1606982500000|2020-12-03 08:01:40|5816.8|5778.8|5816.84|5778.84|5816.92|5778.92|5816.71|5778.71|9
1606982510000|2020-12-03 08:01:50|5816.73|5778.73|5816.89|5778.89|5816.98|5778.98|5816.68|5778.68|8
1606982520000|2020-12-03 08:02:00|5816.76|5778.76|5816.39|5778.39|5816.76|5778.76|5816.39|5778.39|9
1606982530000|2020-12-03 08:02:10|5816.33|5778.33|5816.71|5778.71|5816.75|5778.75|5816.33|5778.33|8
1606982540000|2020-12-03 08:02:20|5816.68|5778.68|5816.85|5778.85|5816.85|5778.85|5816.5|5778.5|9
1606982550000|2020-12-03 08:02:30|5816.91|5778.91|5817.94|5779.94|5817.94|5779.94|5816.91|5778.91|10
1606982560000|2020-12-03 08:02:40|5817.99|5779.99|5818.28|5780.28|5818.28|5780.28|5817.99|5779.99|9
1606982570000|2020-12-03 08:02:50|5818.37|5780.37|5817.69|5779.69|5818.58|5780.58|5817.69|5779.69|9
1606982580000|2020-12-03 08:03:00|5817.66|5779.66|5817.45|5779.45|5817.74|5779.74|5817.45|5779.45|8
1606982590000|2020-12-03 08:03:10|5817.26|5779.26|5817.02|5779.02|5817.26|5779.26|5816.92|5778.92|8
1606982600000|2020-12-03 08:03:20|5817.08|5779.08|5817.15|5779.15|5817.23|5779.23|5816.98|5778.98|10
1606982610000|2020-12-03 08:03:30|5817.03|5779.03|5816.22|5778.22|5817.03|5779.03|5816.22|5778.22|10
1606982620000|2020-12-03 08:03:40|5816.21|5778.21|5816.29|5778.29|5816.31|5778.31|5816.14|5778.14|10
1606982630000|2020-12-03 08:03:50|5816.26|5778.26|5816.32|5778.32|5816.32|5778.32|5816.1|5778.1|8
1606982640000|2020-12-03 08:04:00|5816.25|5778.25|5815.93|5777.93|5816.25|5778.25|5815.76|5777.76|9
1606982650000|2020-12-03 08:04:10|5816.06|5778.06|5816.15|5778.15|5816.22|5778.22|5815.95|5777.95|10
1606982660000|2020-12-03 08:04:20|5816.11|5778.11|5817.01|5779.01|5817.01|5779.01|5816.11|5778.11|10
1606982670000|2020-12-03 08:04:30|5817.13|5779.13|5817.25|5779.25|5817.35|5779.35|5817.13|5779.13|8
1606982680000|2020-12-03 08:04:40|5817.16|5779.16|5817.02|5779.02|5817.31|5779.31|5816.95|5778.95|10
1606982690000|2020-12-03 08:04:50|5817.03|5779.03|5816.68|5778.68|5817.03|5779.03|5816.68|5778.68|10
1606982700000|2020-12-03 08:05:00|5816.71|5778.71|5815.55|5777.55|5816.71|5778.71|5815.55|5777.55|10
1606982710000|2020-12-03 08:05:10|5815.56|5777.56|5814.1|5776.1|5815.56|5777.56|5814.1|5776.1|10
1606982720000|2020-12-03 08:05:20|5814.18|5776.18|5813.48|5775.48|5814.29|5776.29|5813.43|5775.43|10
1606982730000|2020-12-03 08:05:30|5813.5|5775.5|5813.05|5775.05|5813.5|5775.5|5813.05|5775.05|9
1606982740000|2020-12-03 08:05:40|5813.02|5775.02|5812.97|5774.97|5813.17|5775.17|5812.78|5774.78|9
1606982750000|2020-12-03 08:05:50|5812.88|5774.88|5813|5775|5813.07|5775.07|5812.88|5774.88|9
1606982760000|2020-12-03 08:06:00|5813.18|5775.18|5812.83|5774.83|5813.37|5775.37|5812.83|5774.83|10
1606982770000|2020-12-03 08:06:10|5812.75|5774.75|5811.94|5773.94|5812.75|5774.75|5811.94|5773.94|9
1606982780000|2020-12-03 08:06:20|5811.88|5773.88|5810.45|5772.45|5811.88|5773.88|5810.45|5772.45|10
1606982790000|2020-12-03 08:06:30|5810.8|5772.8|5811.05|5773.05|5811.17|5773.17|5810.5|5772.5|9
1606982800000|2020-12-03 08:06:40|5811.24|5773.24|5811.63|5773.63|5811.81|5773.81|5811.24|5773.24|9
1606982810000|2020-12-03 08:06:50|5811.7|5773.7|5810.99|5772.99|5811.7|5773.7|5810.98|5772.98|10
1606982820000|2020-12-03 08:07:00|5810.93|5772.93|5809.77|5771.77|5810.93|5772.93|5809.77|5771.77|10
1606982830000|2020-12-03 08:07:10|5809.78|5771.78|5809.74|5771.74|5809.87|5771.87|5809.74|5771.74|9
1606982840000|2020-12-03 08:07:20|5809.71|5771.71|5809.89|5771.89|5809.99|5771.99|5809.62|5771.62|9
1606982850000|2020-12-03 08:07:30|5809.85|5771.85|5809.49|5771.49|5809.85|5771.85|5809.49|5771.49|10
1606982860000|2020-12-03 08:07:40|5809.5|5771.5|5808.67|5770.67|5809.5|5771.5|5808.67|5770.67|9
1606982870000|2020-12-03 08:07:50|5808.6|5770.6|5807.75|5769.75|5808.6|5770.6|5807.75|5769.75|10
1606982880000|2020-12-03 08:08:00|5807.56|5769.56|5807.51|5769.51|5807.85|5769.85|5807.51|5769.51|10
1606982890000|2020-12-03 08:08:10|5807.55|5769.55|5806.96|5768.96|5807.55|5769.55|5806.9|5768.9|10
1606982900000|2020-12-03 08:08:20|5806.77|5768.77|5805.91|5767.91|5806.77|5768.77|5805.91|5767.91|9
1606982910000|2020-12-03 08:08:30|5805.92|5767.92|5805.65|5767.65|5805.92|5767.92|5805.62|5767.62|9
1606982920000|2020-12-03 08:08:40|5805.73|5767.73|5805.11|5767.11|5805.93|5767.93|5805.11|5767.11|9
1606982930000|2020-12-03 08:08:50|5804.95|5766.95|5803.01|5765.01|5804.95|5766.95|5803.01|5765.01|9
1606982940000|2020-12-03 08:09:00|5803.1|5765.1|5803.4|5765.4|5803.59|5765.59|5803.1|5765.1|10
1606982950000|2020-12-03 08:09:10|5803.35|5765.35|5803.7|5765.7|5803.8|5765.8|5803.35|5765.35|9
1606982960000|2020-12-03 08:09:20|5803.72|5765.72|5804.58|5766.58|5804.59|5766.59|5803.72|5765.72|10
1606982970000|2020-12-03 08:09:30|5804.6|5766.6|5805.34|5767.34|5805.34|5767.34|5804.6|5766.6|9
1606982980000|2020-12-03 08:09:40|5805.44|5767.44|5804.67|5766.67|5805.48|5767.48|5804.67|5766.67|10
1606982990000|2020-12-03 08:09:50|5804.68|5766.68|5804.25|5766.25|5804.73|5766.73|5804.2|5766.2|8
1606983000000|2020-12-03 08:10:00|5804.41|5766.41|5804.3|5766.3|5804.58|5766.58|5804.3|5766.3|10
1606983010000|2020-12-03 08:10:10|5804.41|5766.41|5804.5|5766.5|5804.59|5766.59|5804.3|5766.3|9
1606983020000|2020-12-03 08:10:20|5804.44|5766.44|5804.09|5766.09|5804.44|5766.44|5804.03|5766.03|10
1606983030000|2020-12-03 08:10:30|5804.12|5766.12|5804.96|5766.96|5804.96|5766.96|5803.93|5765.93|9
1606983040000|2020-12-03 08:10:40|5805.08|5767.08|5806.01|5768.01|5806.22|5768.22|5805.08|5767.08|10
1606983050000|2020-12-03 08:10:50|5806.02|5768.02|5805.63|5767.63|5806.02|5768.02|5805.63|5767.63|9
1606983060000|2020-12-03 08:11:00|5805.59|5767.59|5805.73|5767.73|5805.73|5767.73|5805.41|5767.41|9
1606983070000|2020-12-03 08:11:10|5805.6|5767.6|5804.33|5766.33|5805.6|5767.6|5804.33|5766.33|9
1606983080000|2020-12-03 08:11:20|5804.19|5766.19|5803.66|5765.66|5804.21|5766.21|5803.66|5765.66|10
1606983090000|2020-12-03 08:11:30|5803.65|5765.65|5804.46|5766.46|5804.46|5766.46|5803.65|5765.65|10
1606983100000|2020-12-03 08:11:40|5804.36|5766.36|5804.97|5766.97|5805|5767|5804.36|5766.36|9
1606983110000|2020-12-03 08:11:50|5805.13|5767.13|5805|5767|5805.16|5767.16|5804.96|5766.96|9
1606983120000|2020-12-03 08:12:00|5805.12|5767.12|5805.47|5767.47|5805.52|5767.52|5805.12|5767.12|9
1606983130000|2020-12-03 08:12:10|5805.53|5767.53|5805.61|5767.61|5805.61|5767.61|5805.41|5767.41|10
1606983140000|2020-12-03 08:12:20|5805.71|5767.71|5806.29|5768.29|5806.29|5768.29|5805.69|5767.69|9
1606983150000|2020-12-03 08:12:30|5806.31|5768.31|5806.88|5768.88|5806.88|5768.88|5806.31|5768.31|9
1606983160000|2020-12-03 08:12:40|5807.03|5769.03|5807.21|5769.21|5807.25|5769.25|5807.03|5769.03|8
1606983170000|2020-12-03 08:12:50|5807.12|5769.12|5807.08|5769.08|5807.25|5769.25|5806.97|5768.97|9
1606983180000|2020-12-03 08:13:00|5807.06|5769.06|5805.7|5767.7|5807.06|5769.06|5805.66|5767.66|10
1606983190000|2020-12-03 08:13:10|5805.72|5767.72|5805.22|5767.22|5805.72|5767.72|5805.21|5767.21|9
1606983200000|2020-12-03 08:13:20|5805.16|5767.16|5803.52|5765.52|5805.16|5767.16|5803.52|5765.52|10
1606983210000|2020-12-03 08:13:30|5803.41|5765.41|5803.8|5765.8|5803.8|5765.8|5803.12|5765.12|10
1606983220000|2020-12-03 08:13:40|5803.78|5765.78|5803.65|5765.65|5803.98|5765.98|5803.65|5765.65|10
1606983230000|2020-12-03 08:13:50|5803.79|5765.79|5803.67|5765.67|5803.79|5765.79|5803.54|5765.54|9
1606983240000|2020-12-03 08:14:00|5803.69|5765.69|5803.36|5765.36|5803.71|5765.71|5803.28|5765.28|8
1606983250000|2020-12-03 08:14:10|5803.4|5765.4|5802.6|5764.6|5803.51|5765.51|5802.6|5764.6|9
1606983260000|2020-12-03 08:14:20|5802.58|5764.58|5802.68|5764.68|5803.12|5765.12|5802.56|5764.56|10
1606983270000|2020-12-03 08:14:30|5802.79|5764.79|5803.17|5765.17|5803.17|5765.17|5802.79|5764.79|10
1606983280000|2020-12-03 08:14:40|5802.95|5764.95|5803.09|5765.09|5803.33|5765.33|5802.95|5764.95|9
1606983290000|2020-12-03 08:14:50|5803.1|5765.1|5802.96|5764.96|5803.21|5765.21|5802.69|5764.69|9
1606983300000|2020-12-03 08:15:00|5802.91|5764.91|5801.89|5763.89|5802.91|5764.91|5801.89|5763.89|10
1606983310000|2020-12-03 08:15:10|5801.84|5763.84|5802.06|5764.06|5802.06|5764.06|5801.66|5763.66|10
1606983320000|2020-12-03 08:15:20|5802.03|5764.03|5802.32|5764.32|5802.4|5764.4|5802.01|5764.01|9
1606983330000|2020-12-03 08:15:30|5802.3|5764.3|5804.76|5766.76|5804.76|5766.76|5802.3|5764.3|10
1606983340000|2020-12-03 08:15:40|5804.98|5766.98|5806.56|5768.56|5806.56|5768.56|5804.98|5766.98|10
1606983350000|2020-12-03 08:15:50|5806.49|5768.49|5808.01|5770.01|5808.01|5770.01|5806.49|5768.49|10
1606983360000|2020-12-03 08:16:00|5808.23|5770.23|5811.97|5773.97|5811.97|5773.97|5808.23|5770.23|10
1606983370000|2020-12-03 08:16:10|5812.13|5774.13|5815.08|5777.08|5815.08|5777.08|5812.13|5774.13|10
1606983380000|2020-12-03 08:16:20|5815.15|5777.15|5816.88|5778.88|5817.13|5779.13|5815.15|5777.15|10
1606983390000|2020-12-03 08:16:30|5817.05|5779.05|5818.27|5780.27|5818.29|5780.29|5817.05|5779.05|10
1606983400000|2020-12-03 08:16:40|5818.4|5780.4|5819.79|5781.79|5819.79|5781.79|5818.4|5780.4|9
1606983410000|2020-12-03 08:16:50|5819.9|5781.9|5819.63|5781.63|5820.2|5782.2|5819.63|5781.63|10
1606983420000|2020-12-03 08:17:00|5819.75|5781.75|5819.26|5781.26|5819.75|5781.75|5819.09|5781.09|10
1606983430000|2020-12-03 08:17:10|5819.45|5781.45|5820.68|5782.68|5820.86|5782.86|5819.45|5781.45|9
1606983440000|2020-12-03 08:17:20|5820.92|5782.92|5821.52|5783.52|5821.8|5783.8|5820.78|5782.78|10
1606983450000|2020-12-03 08:17:30|5821.76|5783.76|5821.83|5783.83|5822.03|5784.03|5821.72|5783.72|10
1606983460000|2020-12-03 08:17:40|5821.85|5783.85|5822.22|5784.22|5822.22|5784.22|5821.82|5783.82|8
1606983470000|2020-12-03 08:17:50|5822.19|5784.19|5822.8|5784.8|5822.8|5784.8|5822.1|5784.1|10
1606983480000|2020-12-03 08:18:00|5823.16|5785.16|5823.5|5785.5|5823.5|5785.5|5823.15|5785.15|10
1606983490000|2020-12-03 08:18:10|5823.88|5785.88|5823.75|5785.75|5824.01|5786.01|5823.65|5785.65|9
1606983500000|2020-12-03 08:18:20|5823.66|5785.66|5825.49|5787.49|5825.49|5787.49|5823.57|5785.57|10
1606983510000|2020-12-03 08:18:30|5825.67|5787.67|5826.93|5788.93|5827.05|5789.05|5825.67|5787.67|10
1606983520000|2020-12-03 08:18:40|5826.97|5788.97|5827.29|5789.29|5827.8|5789.8|5826.9|5788.9|10
1606983530000|2020-12-03 08:18:50|5827.22|5789.22|5829.76|5791.76|5830.02|5792.02|5827.22|5789.22|10
1606983540000|2020-12-03 08:19:00|5829.62|5791.62|5829.71|5791.71|5829.9|5791.9|5829.39|5791.39|9
1606983550000|2020-12-03 08:19:10|5830.07|5792.07|5829.73|5791.73|5830.1|5792.1|5829.4|5791.4|10
1606983560000|2020-12-03 08:19:20|5829.55|5791.55|5830.76|5792.76|5830.83|5792.83|5829.53|5791.53|10
1606983570000|2020-12-03 08:19:30|5830.38|5792.38|5835.08|5797.08|5835.08|5797.08|5830.38|5792.38|10
1606983580000|2020-12-03 08:19:40|5835.28|5797.28|5837.47|5799.47|5838.06|5800.06|5835.28|5797.28|10
1606983590000|2020-12-03 08:19:50|5837.78|5799.78|5839.4|5801.4|5839.4|5801.4|5837.78|5799.78|10
1606983600000|2020-12-03 08:20:00|5839.35|5801.35|5840.72|5802.72|5840.72|5802.72|5839.35|5801.35|10
1606983610000|2020-12-03 08:20:10|5840.59|5802.59|5844.63|5806.63|5844.63|5806.63|5840.59|5802.59|10
1606983620000|2020-12-03 08:20:20|5844.53|5806.53|5847.61|5809.61|5847.61|5809.61|5844.53|5806.53|10
1606983630000|2020-12-03 08:20:30|5847.94|5809.94|5849.44|5811.44|5849.49|5811.49|5847.94|5809.94|10
1606983640000|2020-12-03 08:20:40|5849.46|5811.46|5849.17|5811.17|5850.16|5812.16|5849.17|5811.17|10
1606983650000|2020-12-03 08:20:50|5850.5|5812.5|5854.08|5816.08|5854.08|5816.08|5850.5|5812.5|10
1606983660000|2020-12-03 08:21:00|5854.51|5816.51|5855.22|5817.22|5855.46|5817.46|5854.51|5816.51|10
1606983670000|2020-12-03 08:21:10|5855.06|5817.06|5857.47|5819.47|5857.47|5819.47|5854.83|5816.83|10
1606983680000|2020-12-03 08:21:20|5857.46|5819.46|5859.61|5821.61|5859.61|5821.61|5857.29|5819.29|10
1606983690000|2020-12-03 08:21:30|5860.63|5822.63|5861.37|5823.37|5861.98|5823.98|5860.1|5822.1|10
1606983700000|2020-12-03 08:21:40|5861.74|5823.74|5867.76|5829.76|5867.76|5829.76|5861.74|5823.74|9
1606983710000|2020-12-03 08:21:50|5868.06|5830.06|5869.77|5831.77|5870.22|5832.22|5868.06|5830.06|9
1606983720000|2020-12-03 08:22:00|5869.88|5831.88|5870.19|5832.19|5870.26|5832.26|5869.79|5831.79|10
1606983730000|2020-12-03 08:22:10|5870.25|5832.25|5875.16|5837.16|5875.16|5837.16|5870.25|5832.25|10
1606983740000|2020-12-03 08:22:20|5874.95|5836.95|5873.92|5835.92|5874.95|5836.95|5873.72|5835.72|10
1606983750000|2020-12-03 08:22:30|5874.43|5836.43|5873.52|5835.52|5874.58|5836.58|5873.52|5835.52|10
1606983760000|2020-12-03 08:22:40|5874.19|5836.19|5876.11|5838.11|5876.11|5838.11|5874.19|5836.19|9
1606983770000|2020-12-03 08:22:50|5876.25|5838.25|5880.44|5842.44|5880.44|5842.44|5876.25|5838.25|10
1606983780000|2020-12-03 08:23:00|5880.75|5842.75|5882.02|5844.02|5882.41|5844.41|5880.68|5842.68|10
1606983790000|2020-12-03 08:23:10|5882.06|5844.06|5883.69|5845.69|5883.69|5845.69|5882.06|5844.06|10
1606983800000|2020-12-03 08:23:20|5884.17|5846.17|5884.98|5846.98|5885.56|5847.56|5883.67|5845.67|10
1606983810000|2020-12-03 08:23:30|5885.26|5847.26|5884.64|5846.64|5886.72|5848.72|5884.64|5846.64|10
1606983820000|2020-12-03 08:23:40|5884.54|5846.54|5884.77|5846.77|5884.85|5846.85|5884.47|5846.47|10
1606983830000|2020-12-03 08:23:50|5884.94|5846.94|5883.57|5845.57|5884.94|5846.94|5882.81|5844.81|9
1606983840000|2020-12-03 08:24:00|5883.55|5845.55|5883.17|5845.17|5883.68|5845.68|5883.01|5845.01|9
1606983850000|2020-12-03 08:24:10|5882.88|5844.88|5881.89|5843.89|5883.18|5845.18|5881.89|5843.89|10
1606983860000|2020-12-03 08:24:20|5881.69|5843.69|5878.35|5840.35|5881.69|5843.69|5878.04|5840.04|10
1606983870000|2020-12-03 08:24:30|5878.32|5840.32|5879.11|5841.11|5879.19|5841.19|5878.25|5840.25|10
1606983880000|2020-12-03 08:24:40|5879.38|5841.38|5880.11|5842.11|5880.15|5842.15|5879.38|5841.38|9
1606983890000|2020-12-03 08:24:50|5880.14|5842.14|5880.95|5842.95|5881.02|5843.02|5880.14|5842.14|10
1606983900000|2020-12-03 08:25:00|5881.09|5843.09|5882.23|5844.23|5882.23|5844.23|5881.09|5843.09|10
1606983910000|2020-12-03 08:25:10|5882.14|5844.14|5881.88|5843.88|5882.26|5844.26|5881.82|5843.82|9
1606983920000|2020-12-03 08:25:20|5881.26|5843.26|5882.08|5844.08|5882.49|5844.49|5881.26|5843.26|10
1606983930000|2020-12-03 08:25:30|5882.06|5844.06|5880.98|5842.98|5882.06|5844.06|5880.98|5842.98|10
1606983940000|2020-12-03 08:25:40|5880.83|5842.83|5880.5|5842.5|5880.83|5842.83|5880.29|5842.29|10
1606983950000|2020-12-03 08:25:50|5880.43|5842.43|5880.08|5842.08|5880.47|5842.47|5880.08|5842.08|9
1606983960000|2020-12-03 08:26:00|5879.77|5841.77|5879.19|5841.19|5879.81|5841.81|5878.79|5840.79|10
1606983970000|2020-12-03 08:26:10|5878.95|5840.95|5875.77|5837.77|5878.95|5840.95|5875.77|5837.77|10
1606983980000|2020-12-03 08:26:20|5875.83|5837.83|5876.03|5838.03|5876.03|5838.03|5875.22|5837.22|10
1606983990000|2020-12-03 08:26:30|5875.96|5837.96|5876.45|5838.45|5876.46|5838.46|5875.96|5837.96|9
1606984000000|2020-12-03 08:26:40|5876.39|5838.39|5876.35|5838.35|5876.86|5838.86|5876.35|5838.35|10
1606984010000|2020-12-03 08:26:50|5876.25|5838.25|5876.54|5838.54|5876.54|5838.54|5875.9|5837.9|9
1606984020000|2020-12-03 08:27:00|5876.45|5838.45|5876.67|5838.67|5876.71|5838.71|5876.44|5838.44|9
1606984030000|2020-12-03 08:27:10|5876.84|5838.84|5878.22|5840.22|5878.24|5840.24|5876.61|5838.61|10
1606984040000|2020-12-03 08:27:20|5878.29|5840.29|5877.74|5839.74|5878.68|5840.68|5877.7|5839.7|10
1606984050000|2020-12-03 08:27:30|5877.68|5839.68|5878.09|5840.09|5878.17|5840.17|5877.68|5839.68|10
1606984060000|2020-12-03 08:27:40|5877.79|5839.79|5877.63|5839.63|5877.88|5839.88|5877.61|5839.61|10
1606984070000|2020-12-03 08:27:50|5877.71|5839.71|5876.62|5838.62|5877.83|5839.83|5876.62|5838.62|9
1606984080000|2020-12-03 08:28:00|5876|5838|5876.01|5838.01|5876.09|5838.09|5875.46|5837.46|9
1606984090000|2020-12-03 08:28:10|5876|5838|5875.57|5837.57|5876.49|5838.49|5875.57|5837.57|10
1606984100000|2020-12-03 08:28:20|5875.51|5837.51|5876.2|5838.2|5876.2|5838.2|5875.51|5837.51|10
1606984110000|2020-12-03 08:28:30|5876.26|5838.26|5876.26|5838.26|5876.35|5838.35|5876.14|5838.14|9
1606984120000|2020-12-03 08:28:40|5876.36|5838.36|5875.92|5837.92|5876.36|5838.36|5875.92|5837.92|9
1606984130000|2020-12-03 08:28:50|5875.8|5837.8|5875.95|5837.95|5875.99|5837.99|5875.79|5837.79|10
1606984140000|2020-12-03 08:29:00|5875.84|5837.84|5876.75|5838.75|5876.76|5838.76|5875.84|5837.84|10
1606984150000|2020-12-03 08:29:10|5876.65|5838.65|5875.98|5837.98|5876.65|5838.65|5875.95|5837.95|10
1606984160000|2020-12-03 08:29:20|5876|5838|5875.7|5837.7|5876.02|5838.02|5875.7|5837.7|9
1606984170000|2020-12-03 08:29:30|5875.47|5837.47|5875.27|5837.27|5875.56|5837.56|5875.23|5837.23|10
1606984180000|2020-12-03 08:29:40|5875.28|5837.28|5875.13|5837.13|5875.35|5837.35|5875.13|5837.13|9
1606984190000|2020-12-03 08:29:50|5875.1|5837.1|5874.94|5836.94|5875.19|5837.19|5874.94|5836.94|10
1606984200000|2020-12-03 08:30:00|5874.87|5836.87|5874.92|5836.92|5874.99|5836.99|5874.51|5836.51|10
1606984210000|2020-12-03 08:30:10|5875.22|5837.22|5876.2|5838.2|5876.2|5838.2|5875.22|5837.22|9
1606984220000|2020-12-03 08:30:20|5876.22|5838.22|5876.83|5838.83|5876.84|5838.84|5876.22|5838.22|10
1606984230000|2020-12-03 08:30:30|5876.92|5838.92|5877.1|5839.1|5877.43|5839.43|5876.89|5838.89|10
1606984240000|2020-12-03 08:30:40|5877.34|5839.34|5876.96|5838.96|5877.43|5839.43|5876.96|5838.96|9
1606984250000|2020-12-03 08:30:50|5876.93|5838.93|5876.32|5838.32|5876.95|5838.95|5876.22|5838.22|10
1606984260000|2020-12-03 08:31:00|5876.16|5838.16|5876.03|5838.03|5876.33|5838.33|5876.03|5838.03|10
1606984270000|2020-12-03 08:31:10|5876|5838|5876.27|5838.27|5876.27|5838.27|5875.85|5837.85|10
1606984280000|2020-12-03 08:31:20|5876.26|5838.26|5876.03|5838.03|5876.26|5838.26|5876.01|5838.01|9
1606984290000|2020-12-03 08:31:30|5876.14|5838.14|5876.24|5838.24|5876.6|5838.6|5876.14|5838.14|9
1606984300000|2020-12-03 08:31:40|5876|5838|5876.77|5838.77|5876.9|5838.9|5876|5838|10
1606984310000|2020-12-03 08:31:50|5876.8|5838.8|5876.48|5838.48|5876.8|5838.8|5876.21|5838.21|8
1606984320000|2020-12-03 08:32:00|5876.41|5838.41|5876.22|5838.22|5876.41|5838.41|5875.96|5837.96|9
1606984330000|2020-12-03 08:32:10|5876.24|5838.24|5876|5838|5876.49|5838.49|5875.98|5837.98|10
1606984340000|2020-12-03 08:32:20|5875.94|5837.94|5875.93|5837.93|5876.03|5838.03|5875.59|5837.59|10
1606984350000|2020-12-03 08:32:30|5875.84|5837.84|5874.66|5836.66|5875.91|5837.91|5874.66|5836.66|9
1606984360000|2020-12-03 08:32:40|5874.21|5836.21|5873.82|5835.82|5874.22|5836.22|5873.7|5835.7|10
1606984370000|2020-12-03 08:32:50|5873.85|5835.85|5874.06|5836.06|5874.06|5836.06|5873.64|5835.64|10
1606984380000|2020-12-03 08:33:00|5874.02|5836.02|5873.04|5835.04|5874.08|5836.08|5873.04|5835.04|10
1606984390000|2020-12-03 08:33:10|5872.92|5834.92|5872.05|5834.05|5872.92|5834.92|5872.05|5834.05|9
1606984400000|2020-12-03 08:33:20|5871.86|5833.86|5872.41|5834.41|5872.42|5834.42|5871.64|5833.64|10
1606984410000|2020-12-03 08:33:30|5872.36|5834.36|5872.34|5834.34|5872.49|5834.49|5872.28|5834.28|9
1606984420000|2020-12-03 08:33:40|5872.37|5834.37|5872.53|5834.53|5872.6|5834.6|5872.37|5834.37|10
1606984430000|2020-12-03 08:33:50|5872.66|5834.66|5873.07|5835.07|5873.07|5835.07|5872.66|5834.66|9
1606984440000|2020-12-03 08:34:00|5873.03|5835.03|5873.28|5835.28|5873.34|5835.34|5873.03|5835.03|10
1606984450000|2020-12-03 08:34:10|5873.38|5835.38|5873.83|5835.83|5873.83|5835.83|5873.38|5835.38|10
1606984460000|2020-12-03 08:34:20|5873.87|5835.87|5873.87|5835.87|5874.12|5836.12|5873.86|5835.86|9
1606984470000|2020-12-03 08:34:30|5873.84|5835.84|5873.89|5835.89|5874.11|5836.11|5873.68|5835.68|10
1606984480000|2020-12-03 08:34:40|5873.61|5835.61|5873.39|5835.39|5873.64|5835.64|5873.14|5835.14|10
1606984490000|2020-12-03 08:34:50|5873.35|5835.35|5872.2|5834.2|5873.41|5835.41|5872.2|5834.2|10
1606984500000|2020-12-03 08:35:00|5872.18|5834.18|5869.69|5831.69|5872.18|5834.18|5869.65|5831.65|9
1606984510000|2020-12-03 08:35:10|5869.73|5831.73|5869.73|5831.73|5869.98|5831.98|5869.56|5831.56|10
1606984520000|2020-12-03 08:35:20|5869.8|5831.8|5868.02|5830.02|5869.81|5831.81|5868.02|5830.02|10
1606984530000|2020-12-03 08:35:30|5867.64|5829.64|5867.15|5829.15|5867.64|5829.64|5866.83|5828.83|9
1606984540000|2020-12-03 08:35:40|5867.17|5829.17|5867.75|5829.75|5867.85|5829.85|5866.77|5828.77|10
1606984550000|2020-12-03 08:35:50|5867.62|5829.62|5867.12|5829.12|5867.62|5829.62|5866.87|5828.87|9
1606984560000|2020-12-03 08:36:00|5867.35|5829.35|5865.91|5827.91|5867.38|5829.38|5865.91|5827.91|10
1606984570000|2020-12-03 08:36:10|5865.75|5827.75|5864.1|5826.1|5865.75|5827.75|5864.1|5826.1|10
1606984580000|2020-12-03 08:36:20|5864.11|5826.11|5863.09|5825.09|5864.11|5826.11|5863.09|5825.09|10
1606984590000|2020-12-03 08:36:30|5862.85|5824.85|5860.22|5822.22|5862.9|5824.9|5860.22|5822.22|10
1606984600000|2020-12-03 08:36:40|5859.99|5821.99|5859.14|5821.14|5860.24|5822.24|5859.14|5821.14|10
1606984610000|2020-12-03 08:36:50|5858.93|5820.93|5857.92|5819.92|5858.93|5820.93|5857.89|5819.89|9
1606984620000|2020-12-03 08:37:00|5858|5820|5856.96|5818.96|5858|5820|5856.96|5818.96|9
1606984630000|2020-12-03 08:37:10|5856.93|5818.93|5857.44|5819.44|5857.44|5819.44|5856.31|5818.31|10
1606984640000|2020-12-03 08:37:20|5857.65|5819.65|5860.33|5822.33|5860.33|5822.33|5857.65|5819.65|10
1606984650000|2020-12-03 08:37:30|5860.85|5822.85|5861.35|5823.35|5861.42|5823.42|5860.85|5822.85|10
1606984660000|2020-12-03 08:37:40|5861.24|5823.24|5860.23|5822.23|5861.24|5823.24|5860.21|5822.21|9
1606984670000|2020-12-03 08:37:50|5860.37|5822.37|5860.33|5822.33|5860.39|5822.39|5860.16|5822.16|10
1606984680000|2020-12-03 08:38:00|5860.26|5822.26|5859.87|5821.87|5860.29|5822.29|5859.87|5821.87|10
1606984690000|2020-12-03 08:38:10|5859.86|5821.86|5859.59|5821.59|5860.08|5822.08|5859.59|5821.59|10
1606984700000|2020-12-03 08:38:20|5859.37|5821.37|5860.32|5822.32|5860.39|5822.39|5859.17|5821.17|9
1606984710000|2020-12-03 08:38:30|5860.42|5822.42|5861.11|5823.11|5861.38|5823.38|5860.42|5822.42|10
1606984720000|2020-12-03 08:38:40|5861.13|5823.13|5861.56|5823.56|5861.56|5823.56|5861.13|5823.13|9
1606984730000|2020-12-03 08:38:50|5861.59|5823.59|5861.64|5823.64|5861.64|5823.64|5861.24|5823.24|8
1606984740000|2020-12-03 08:39:00|5861.61|5823.61|5861.55|5823.55|5861.89|5823.89|5861.55|5823.55|10
1606984750000|2020-12-03 08:39:10|5861.6|5823.6|5860.88|5822.88|5861.6|5823.6|5860.88|5822.88|10
1606984760000|2020-12-03 08:39:20|5860.51|5822.51|5860.41|5822.41|5860.51|5822.51|5860.14|5822.14|9
1606984770000|2020-12-03 08:39:30|5860.3|5822.3|5857.62|5819.62|5860.3|5822.3|5857.62|5819.62|10
1606984780000|2020-12-03 08:39:40|5857.6|5819.6|5855.74|5817.74|5857.6|5819.6|5855.74|5817.74|9
1606984790000|2020-12-03 08:39:50|5855.49|5817.49|5853.71|5815.71|5855.49|5817.49|5853.62|5815.62|10
1606984800000|2020-12-03 08:40:00|5853.61|5815.61|5851.68|5813.68|5853.64|5815.64|5851.68|5813.68|10
1606984810000|2020-12-03 08:40:10|5851.26|5813.26|5850.45|5812.45|5851.26|5813.26|5850.25|5812.25|10
1606984820000|2020-12-03 08:40:20|5850.81|5812.81|5848.73|5810.73|5850.81|5812.81|5848.73|5810.73|10
1606984830000|2020-12-03 08:40:30|5848.38|5810.38|5847.4|5809.4|5848.38|5810.38|5846.8|5808.8|10
1606984840000|2020-12-03 08:40:40|5847.3|5809.3|5847.38|5809.38|5847.38|5809.38|5847.14|5809.14|9
1606984850000|2020-12-03 08:40:50|5847.55|5809.55|5849.74|5811.74|5849.79|5811.79|5847.55|5809.55|10
1606984860000|2020-12-03 08:41:00|5850.16|5812.16|5850.6|5812.6|5850.87|5812.87|5850.16|5812.16|10
1606984870000|2020-12-03 08:41:10|5850.83|5812.83|5851.2|5813.2|5851.54|5813.54|5850.83|5812.83|10
1606984880000|2020-12-03 08:41:20|5851.03|5813.03|5850.6|5812.6|5851.23|5813.23|5850.6|5812.6|10
1606984890000|2020-12-03 08:41:30|5850.55|5812.55|5849.45|5811.45|5850.55|5812.55|5849.45|5811.45|10
1606984900000|2020-12-03 08:41:40|5849.05|5811.05|5847.46|5809.46|5849.05|5811.05|5847.46|5809.46|10
1606984910000|2020-12-03 08:41:50|5847.32|5809.32|5847.06|5809.06|5847.37|5809.37|5846.88|5808.88|10
1606984920000|2020-12-03 08:42:00|5847.07|5809.07|5847.2|5809.2|5847.36|5809.36|5847.03|5809.03|10
1606984930000|2020-12-03 08:42:10|5847.22|5809.22|5846.68|5808.68|5847.24|5809.24|5846.39|5808.39|10
1606984940000|2020-12-03 08:42:20|5846.57|5808.57|5846.75|5808.75|5846.83|5808.83|5846.57|5808.57|10
1606984950000|2020-12-03 08:42:30|5846.78|5808.78|5846.43|5808.43|5847.07|5809.07|5846.43|5808.43|10
1606984960000|2020-12-03 08:42:40|5846.52|5808.52|5846.66|5808.66|5846.67|5808.67|5846.46|5808.46|8
1606984970000|2020-12-03 08:42:50|5846.76|5808.76|5846.94|5808.94|5847.04|5809.04|5846.76|5808.76|9
1606984980000|2020-12-03 08:43:00|5846.97|5808.97|5847.31|5809.31|5847.4|5809.4|5846.97|5808.97|10
1606984990000|2020-12-03 08:43:10|5847.5|5809.5|5849.42|5811.42|5849.42|5811.42|5847.5|5809.5|10
1606985000000|2020-12-03 08:43:20|5850.02|5812.02|5851.65|5813.65|5851.65|5813.65|5850.02|5812.02|10
1606985010000|2020-12-03 08:43:30|5852.29|5814.29|5853.92|5815.92|5853.92|5815.92|5852.29|5814.29|10
1606985020000|2020-12-03 08:43:40|5853.84|5815.84|5856.58|5818.58|5856.58|5818.58|5853.84|5815.84|10
1606985030000|2020-12-03 08:43:50|5856.68|5818.68|5856.68|5818.68|5856.79|5818.79|5856.58|5818.58|10
1606985040000|2020-12-03 08:44:00|5856.9|5818.9|5856.33|5818.33|5856.9|5818.9|5856.28|5818.28|10
1606985050000|2020-12-03 08:44:10|5856.34|5818.34|5857.79|5819.79|5857.79|5819.79|5856.34|5818.34|10
1606985060000|2020-12-03 08:44:20|5857.67|5819.67|5856.48|5818.48|5857.67|5819.67|5856.48|5818.48|10
1606985070000|2020-12-03 08:44:30|5856.44|5818.44|5855.2|5817.2|5856.5|5818.5|5855.2|5817.2|10
1606985080000|2020-12-03 08:44:40|5854.89|5816.89|5852.95|5814.95|5854.89|5816.89|5852.86|5814.86|10
1606985090000|2020-12-03 08:44:50|5852.89|5814.89|5854.63|5816.63|5854.73|5816.73|5852.77|5814.77|10
1606985100000|2020-12-03 08:45:00|5854.58|5816.58|5855.12|5817.12|5855.55|5817.55|5854.42|5816.42|10
1606985110000|2020-12-03 08:45:10|5855.28|5817.28|5857.14|5819.14|5857.27|5819.27|5855.28|5817.28|9
1606985120000|2020-12-03 08:45:20|5857.67|5819.67|5858.1|5820.1|5858.27|5820.27|5857.67|5819.67|10
1606985130000|2020-12-03 08:45:30|5857.75|5819.75|5856.95|5818.95|5857.75|5819.75|5856.95|5818.95|10
1606985140000|2020-12-03 08:45:40|5856.93|5818.93|5856.82|5818.82|5857.08|5819.08|5856.47|5818.47|10
1606985150000|2020-12-03 08:45:50|5856.62|5818.62|5855.85|5817.85|5856.8|5818.8|5855.85|5817.85|9
1606985160000|2020-12-03 08:46:00|5855.7|5817.7|5854.76|5816.76|5855.7|5817.7|5854.76|5816.76|10
1606985170000|2020-12-03 08:46:10|5855.04|5817.04|5856.56|5818.56|5856.56|5818.56|5855.04|5817.04|10
1606985180000|2020-12-03 08:46:20|5857.1|5819.1|5859.4|5821.4|5859.68|5821.68|5857.1|5819.1|10
1606985190000|2020-12-03 08:46:30|5859.55|5821.55|5859.26|5821.26|5859.59|5821.59|5859.26|5821.26|10
1606985200000|2020-12-03 08:46:40|5859.09|5821.09|5858.25|5820.25|5859.09|5821.09|5858.25|5820.25|10
1606985210000|2020-12-03 08:46:50|5858.09|5820.09|5858.94|5820.94|5858.94|5820.94|5857.61|5819.61|10
1606985220000|2020-12-03 08:47:00|5858.92|5820.92|5859.62|5821.62|5859.79|5821.79|5858.92|5820.92|10
1606985230000|2020-12-03 08:47:10|5859.48|5821.48|5859.67|5821.67|5859.67|5821.67|5859.13|5821.13|9
1606985240000|2020-12-03 08:47:20|5859.46|5821.46|5859.5|5821.5|5859.54|5821.54|5859.41|5821.41|9
1606985250000|2020-12-03 08:47:30|5859.47|5821.47|5860.03|5822.03|5860.16|5822.16|5859.39|5821.39|10
1606985260000|2020-12-03 08:47:40|5860.01|5822.01|5860.01|5822.01|5860.02|5822.02|5859.73|5821.73|10
1606985270000|2020-12-03 08:47:50|5859.76|5821.76|5859.93|5821.93|5860.03|5822.03|5859.76|5821.76|9
1606985280000|2020-12-03 08:48:00|5859.91|5821.91|5860|5822|5860.07|5822.07|5859.76|5821.76|10
1606985290000|2020-12-03 08:48:10|5860.09|5822.09|5860.04|5822.04|5860.14|5822.14|5859.76|5821.76|9
1606985300000|2020-12-03 08:48:20|5860.19|5822.19|5860.04|5822.04|5860.51|5822.51|5859.9|5821.9|10
1606985310000|2020-12-03 08:48:30|5860.11|5822.11|5860.31|5822.31|5860.48|5822.48|5859.97|5821.97|10
1606985320000|2020-12-03 08:48:40|5860.32|5822.32|5860.96|5822.96|5860.96|5822.96|5860.04|5822.04|10
1606985330000|2020-12-03 08:48:50|5861.44|5823.44|5861.71|5823.71|5861.99|5823.99|5861.44|5823.44|10
1606985340000|2020-12-03 08:49:00|5861.58|5823.58|5861.24|5823.24|5861.58|5823.58|5861.17|5823.17|9
1606985350000|2020-12-03 08:49:10|5861.19|5823.19|5861.35|5823.35|5861.38|5823.38|5861.19|5823.19|10
1606985360000|2020-12-03 08:49:20|5861.3|5823.3|5860.71|5822.71|5861.3|5823.3|5860.71|5822.71|9
1606985370000|2020-12-03 08:49:30|5860.73|5822.73|5859.91|5821.91|5860.73|5822.73|5859.91|5821.91|9
1606985380000|2020-12-03 08:49:40|5859.79|5821.79|5859.01|5821.01|5859.79|5821.79|5859.01|5821.01|10
1606985390000|2020-12-03 08:49:50|5858.9|5820.9|5857.94|5819.94|5858.98|5820.98|5857.94|5819.94|10
1606985400000|2020-12-03 08:50:00|5857.85|5819.85|5857.09|5819.09|5857.9|5819.9|5857.09|5819.09|9
1606985410000|2020-12-03 08:50:10|5856.99|5818.99|5856.34|5818.34|5857|5819|5856.27|5818.27|10
1606985420000|2020-12-03 08:50:20|5856.55|5818.55|5856.68|5818.68|5856.85|5818.85|5856.55|5818.55|10
1606985430000|2020-12-03 08:50:30|5856.85|5818.85|5857.39|5819.39|5857.46|5819.46|5856.85|5818.85|7
1606985440000|2020-12-03 08:50:40|5857.51|5819.51|5858.23|5820.23|5858.23|5820.23|5857.47|5819.47|10
1606985450000|2020-12-03 08:50:50|5858.26|5820.26|5857.69|5819.69|5858.33|5820.33|5857.69|5819.69|9
1606985460000|2020-12-03 08:51:00|5857.7|5819.7|5857.14|5819.14|5857.7|5819.7|5857.14|5819.14|10
1606985470000|2020-12-03 08:51:10|5857.19|5819.19|5856.72|5818.72|5857.19|5819.19|5856.62|5818.62|10
1606985480000|2020-12-03 08:51:20|5856.65|5818.65|5856.16|5818.16|5856.65|5818.65|5856.16|5818.16|10
1606985490000|2020-12-03 08:51:30|5855.71|5817.71|5855.84|5817.84|5855.84|5817.84|5855.33|5817.33|9
1606985500000|2020-12-03 08:51:40|5855.4|5817.4|5854.63|5816.63|5855.4|5817.4|5854.63|5816.63|10
1606985510000|2020-12-03 08:51:50|5854.67|5816.67|5855.25|5817.25|5855.3|5817.3|5854.67|5816.67|9
1606985520000|2020-12-03 08:52:00|5855.35|5817.35|5855.97|5817.97|5855.97|5817.97|5855.35|5817.35|9
1606985530000|2020-12-03 08:52:10|5856|5818|5856.42|5818.42|5856.47|5818.47|5856|5818|9
1606985540000|2020-12-03 08:52:20|5856.4|5818.4|5856.04|5818.04|5856.43|5818.43|5856.04|5818.04|9
1606985550000|2020-12-03 08:52:30|5856|5818|5856.59|5818.59|5856.59|5818.59|5856|5818|9
1606985560000|2020-12-03 08:52:40|5856.51|5818.51|5856.6|5818.6|5856.61|5818.61|5856.36|5818.36|9
1606985570000|2020-12-03 08:52:50|5856.62|5818.62|5856.66|5818.66|5856.66|5818.66|5856.43|5818.43|9
1606985580000|2020-12-03 08:53:00|5856.77|5818.77|5857.21|5819.21|5857.21|5819.21|5856.72|5818.72|7
1606985590000|2020-12-03 08:53:10|5857.28|5819.28|5856.89|5818.89|5857.32|5819.32|5856.89|5818.89|10
1606985600000|2020-12-03 08:53:20|5856.87|5818.87|5857.49|5819.49|5857.49|5819.49|5856.87|5818.87|9
1606985610000|2020-12-03 08:53:30|5857.47|5819.47|5857.19|5819.19|5857.64|5819.64|5857.19|5819.19|10
1606985620000|2020-12-03 08:53:40|5857.2|5819.2|5857.26|5819.26|5857.31|5819.31|5857.2|5819.2|8
1606985630000|2020-12-03 08:53:50|5857.44|5819.44|5857.22|5819.22|5857.51|5819.51|5857.22|5819.22|9
1606985640000|2020-12-03 08:54:00|5857.27|5819.27|5857.19|5819.19|5857.4|5819.4|5857.19|5819.19|10
1606985650000|2020-12-03 08:54:10|5857.23|5819.23|5857.14|5819.14|5857.23|5819.23|5856.69|5818.69|10
1606985660000|2020-12-03 08:54:20|5857.13|5819.13|5856.94|5818.94|5857.13|5819.13|5856.79|5818.79|9
1606985670000|2020-12-03 08:54:30|5856.83|5818.83|5857.01|5819.01|5857.03|5819.03|5856.32|5818.32|10
1606985680000|2020-12-03 08:54:40|5857|5819|5857.47|5819.47|5857.47|5819.47|5857|5819|10
1606985690000|2020-12-03 08:54:50|5857.48|5819.48|5857.62|5819.62|5857.7|5819.7|5857.48|5819.48|10
1606985700000|2020-12-03 08:55:00|5857.58|5819.58|5857.62|5819.62|5857.75|5819.75|5857.58|5819.58|10
1606985710000|2020-12-03 08:55:10|5857.6|5819.6|5857.69|5819.69|5857.84|5819.84|5857.6|5819.6|9
1606985720000|2020-12-03 08:55:20|5857.75|5819.75|5858.18|5820.18|5858.31|5820.31|5857.72|5819.72|9
1606985730000|2020-12-03 08:55:30|5858.11|5820.11|5858.08|5820.08|5858.13|5820.13|5858.01|5820.01|9
1606985740000|2020-12-03 08:55:40|5858.13|5820.13|5858.2|5820.2|5858.26|5820.26|5858.12|5820.12|8
1606985750000|2020-12-03 08:55:50|5858.18|5820.18|5858.54|5820.54|5858.6|5820.6|5858.11|5820.11|10
1606985760000|2020-12-03 08:56:00|5858.63|5820.63|5859.13|5821.13|5859.16|5821.16|5858.63|5820.63|10
1606985770000|2020-12-03 08:56:10|5859.21|5821.21|5859.64|5821.64|5859.64|5821.64|5859.21|5821.21|9
1606985780000|2020-12-03 08:56:20|5859.74|5821.74|5860.03|5822.03|5860.03|5822.03|5859.67|5821.67|10
1606985790000|2020-12-03 08:56:30|5860.04|5822.04|5859.47|5821.47|5860.12|5822.12|5859.45|5821.45|10
1606985800000|2020-12-03 08:56:40|5859.56|5821.56|5859.53|5821.53|5859.59|5821.59|5859.41|5821.41|10
1606985810000|2020-12-03 08:56:50|5859.63|5821.63|5858.88|5820.88|5859.63|5821.63|5858.88|5820.88|10
1606985820000|2020-12-03 08:57:00|5858.81|5820.81|5857.51|5819.51|5858.81|5820.81|5857.51|5819.51|10
1606985830000|2020-12-03 08:57:10|5857.54|5819.54|5857.88|5819.88|5857.88|5819.88|5857.43|5819.43|8
1606985840000|2020-12-03 08:57:20|5858.09|5820.09|5858.49|5820.49|5858.51|5820.51|5858.09|5820.09|10
1606985850000|2020-12-03 08:57:30|5858.43|5820.43|5858.76|5820.76|5858.76|5820.76|5858.33|5820.33|10
1606985860000|2020-12-03 08:57:40|5858.99|5820.99|5859.12|5821.12|5859.14|5821.14|5858.99|5820.99|9
1606985870000|2020-12-03 08:57:50|5859.08|5821.08|5859.66|5821.66|5859.66|5821.66|5859.08|5821.08|8
1606985880000|2020-12-03 08:58:00|5859.77|5821.77|5860.4|5822.4|5860.47|5822.47|5859.77|5821.77|9
1606985890000|2020-12-03 08:58:10|5860.3|5822.3|5860.7|5822.7|5860.7|5822.7|5860.26|5822.26|10
1606985900000|2020-12-03 08:58:20|5860.82|5822.82|5860.82|5822.82|5860.93|5822.93|5860.72|5822.72|10
1606985910000|2020-12-03 08:58:30|5860.6|5822.6|5860.55|5822.55|5860.6|5822.6|5860.36|5822.36|10
1606985920000|2020-12-03 08:58:40|5860.64|5822.64|5860.75|5822.75|5860.75|5822.75|5860.54|5822.54|10
1606985930000|2020-12-03 08:58:50|5860.76|5822.76|5861.11|5823.11|5861.26|5823.26|5860.76|5822.76|10
1606985940000|2020-12-03 08:59:00|5861.1|5823.1|5861.36|5823.36|5861.36|5823.36|5861.05|5823.05|9
1606985950000|2020-12-03 08:59:10|5861.23|5823.23|5861.25|5823.25|5861.4|5823.4|5861.23|5823.23|9
1606985960000|2020-12-03 08:59:20|5861.27|5823.27|5861.34|5823.34|5861.34|5823.34|5860.99|5822.99|9
1606985970000|2020-12-03 08:59:30|5861.31|5823.31|5862.12|5824.12|5862.12|5824.12|5861.31|5823.31|10
1606985980000|2020-12-03 08:59:40|5862.05|5824.05|5861.88|5823.88|5862.15|5824.15|5861.88|5823.88|9
1606985990000|2020-12-03 08:59:50|5861.9|5823.9|5861.29|5823.29|5861.9|5823.9|5861.29|5823.29|10
1606986000000|2020-12-03 09:00:00|5861.21|5823.21|5861.57|5823.57|5861.57|5823.57|5861.16|5823.16|8
1606986010000|2020-12-03 09:00:10|5861.73|5823.73|5865.52|5827.52|5865.52|5827.52|5861.73|5823.73|10
1606986020000|2020-12-03 09:00:20|5865.72|5827.72|5867.32|5829.32|5867.32|5829.32|5865.72|5827.72|10
1606986030000|2020-12-03 09:00:30|5867.42|5829.42|5869.86|5831.86|5869.86|5831.86|5867.42|5829.42|10
1606986040000|2020-12-03 09:00:40|5869.89|5831.89|5872.42|5834.42|5872.51|5834.51|5869.89|5831.89|10
1606986050000|2020-12-03 09:00:50|5872.59|5834.59|5872.99|5834.99|5873.37|5835.37|5872.59|5834.59|10
1606986060000|2020-12-03 09:01:00|5873.02|5835.02|5872.79|5834.79|5873.34|5835.34|5872.79|5834.79|10
1606986070000|2020-12-03 09:01:10|5872.9|5834.9|5873.16|5835.16|5873.21|5835.21|5872.63|5834.63|10
1606986080000|2020-12-03 09:01:20|5873.29|5835.29|5874.21|5836.21|5874.21|5836.21|5873.29|5835.29|10
1606986090000|2020-12-03 09:01:30|5874.23|5836.23|5874.45|5836.45|5874.51|5836.51|5874.23|5836.23|10
1606986100000|2020-12-03 09:01:40|5874.43|5836.43|5873.62|5835.62|5874.43|5836.43|5873.62|5835.62|9
1606986110000|2020-12-03 09:01:50|5873.65|5835.65|5873.86|5835.86|5873.88|5835.88|5873.65|5835.65|10
1606986120000|2020-12-03 09:02:00|5873.84|5835.84|5872.98|5834.98|5873.84|5835.84|5872.96|5834.96|10
1606986130000|2020-12-03 09:02:10|5872.85|5834.85|5872.45|5834.45|5872.85|5834.85|5872.43|5834.43|9
1606986140000|2020-12-03 09:02:20|5872.53|5834.53|5872.71|5834.71|5872.71|5834.71|5872.42|5834.42|9
1606986150000|2020-12-03 09:02:30|5872.96|5834.96|5872.93|5834.93|5873.16|5835.16|5872.92|5834.92|10
1606986160000|2020-12-03 09:02:40|5873.18|5835.18|5873.02|5835.02|5873.18|5835.18|5872.85|5834.85|10
1606986170000|2020-12-03 09:02:50|5872.94|5834.94|5872.61|5834.61|5872.94|5834.94|5872.61|5834.61|7
1606986180000|2020-12-03 09:03:00|5872.48|5834.48|5872.57|5834.57|5872.57|5834.57|5872.36|5834.36|9
1606986190000|2020-12-03 09:03:10|5872.64|5834.64|5872.49|5834.49|5872.64|5834.64|5872.42|5834.42|10
1606986200000|2020-12-03 09:03:20|5872.58|5834.58|5871.57|5833.57|5872.58|5834.58|5871.51|5833.51|10
1606986210000|2020-12-03 09:03:30|5871.56|5833.56|5871.63|5833.63|5871.72|5833.72|5871.56|5833.56|10
1606986220000|2020-12-03 09:03:40|5871.57|5833.57|5870.91|5832.91|5871.57|5833.57|5870.68|5832.68|10
1606986230000|2020-12-03 09:03:50|5870.92|5832.92|5869.99|5831.99|5870.92|5832.92|5869.99|5831.99|10
1606986240000|2020-12-03 09:04:00|5869.6|5831.6|5869.46|5831.46|5869.61|5831.61|5869.21|5831.21|9
1606986250000|2020-12-03 09:04:10|5869.22|5831.22|5869.55|5831.55|5869.55|5831.55|5869.17|5831.17|10
1606986260000|2020-12-03 09:04:20|5869.66|5831.66|5870.33|5832.33|5870.34|5832.34|5869.66|5831.66|10
1606986270000|2020-12-03 09:04:30|5870.36|5832.36|5870.21|5832.21|5870.75|5832.75|5870.21|5832.21|8
1606986280000|2020-12-03 09:04:40|5870.31|5832.31|5870.99|5832.99|5870.99|5832.99|5870.31|5832.31|9
1606986290000|2020-12-03 09:04:50|5870.98|5832.98|5872.06|5834.06|5872.06|5834.06|5870.98|5832.98|8
1606986300000|2020-12-03 09:05:00|5872.23|5834.23|5872.24|5834.24|5872.31|5834.31|5872.13|5834.13|9
1606986310000|2020-12-03 09:05:10|5872.4|5834.4|5868.91|5830.91|5872.42|5834.42|5868.91|5830.91|10
1606986320000|2020-12-03 09:05:20|5868.71|5830.71|5866.3|5828.3|5868.71|5830.71|5866.3|5828.3|10
1606986330000|2020-12-03 09:05:30|5865.99|5827.99|5864.34|5826.34|5865.99|5827.99|5864.34|5826.34|10
1606986340000|2020-12-03 09:05:40|5864.19|5826.19|5863.83|5825.83|5864.19|5826.19|5863.64|5825.64|8
1606986350000|2020-12-03 09:05:50|5863.8|5825.8|5862.15|5824.15|5863.82|5825.82|5861.86|5823.86|10
1606986360000|2020-12-03 09:06:00|5861.85|5823.85|5856.63|5818.63|5861.85|5823.85|5856.63|5818.63|10
1606986370000|2020-12-03 09:06:10|5856.38|5818.38|5853.92|5815.92|5856.38|5818.38|5853.92|5815.92|10
1606986380000|2020-12-03 09:06:20|5853.91|5815.91|5852.85|5814.85|5853.91|5815.91|5852.85|5814.85|10
1606986390000|2020-12-03 09:06:30|5852.65|5814.65|5851.3|5813.3|5853.05|5815.05|5851.21|5813.21|10
1606986400000|2020-12-03 09:06:40|5851.26|5813.26|5850.85|5812.85|5851.48|5813.48|5850.85|5812.85|10
1606986410000|2020-12-03 09:06:50|5851.19|5813.19|5851.96|5813.96|5851.96|5813.96|5851.16|5813.16|10
1606986420000|2020-12-03 09:07:00|5851.82|5813.82|5852.67|5814.67|5852.67|5814.67|5851.82|5813.82|10
1606986430000|2020-12-03 09:07:10|5852.7|5814.7|5852.09|5814.09|5852.7|5814.7|5851.94|5813.94|9
1606986440000|2020-12-03 09:07:20|5852.1|5814.1|5851.21|5813.21|5852.1|5814.1|5851.21|5813.21|9
1606986450000|2020-12-03 09:07:30|5851.2|5813.2|5850.93|5812.93|5851.23|5813.23|5850.68|5812.68|10
1606986460000|2020-12-03 09:07:40|5850.1|5812.1|5846.76|5808.76|5850.1|5812.1|5846.76|5808.76|9
1606986470000|2020-12-03 09:07:50|5845.93|5807.93|5844.17|5806.17|5845.93|5807.93|5844.17|5806.17|10
1606986480000|2020-12-03 09:08:00|5844.1|5806.1|5843.02|5805.02|5844.1|5806.1|5842.84|5804.84|10
1606986490000|2020-12-03 09:08:10|5843.04|5805.04|5841.84|5803.84|5843.27|5805.27|5841.84|5803.84|10
1606986500000|2020-12-03 09:08:20|5842.41|5804.41|5841.15|5803.15|5842.41|5804.41|5840.99|5802.99|10
1606986510000|2020-12-03 09:08:30|5840.87|5802.87|5841.84|5803.84|5841.91|5803.91|5840.81|5802.81|10
1606986520000|2020-12-03 09:08:40|5841.85|5803.85|5842.58|5804.58|5842.58|5804.58|5841.78|5803.78|10
1606986530000|2020-12-03 09:08:50|5842.72|5804.72|5842.53|5804.53|5842.78|5804.78|5842.27|5804.27|10
1606986540000|2020-12-03 09:09:00|5842.64|5804.64|5841.94|5803.94|5842.86|5804.86|5841.94|5803.94|10
1606986550000|2020-12-03 09:09:10|5841.89|5803.89|5841.78|5803.78|5841.89|5803.89|5841.64|5803.64|10
1606986560000|2020-12-03 09:09:20|5841.64|5803.64|5841.08|5803.08|5841.64|5803.64|5841.08|5803.08|10
1606986570000|2020-12-03 09:09:30|5840.53|5802.53|5836.04|5798.04|5840.53|5802.53|5835.91|5797.91|10
1606986580000|2020-12-03 09:09:40|5836.08|5798.08|5833.09|5795.09|5836.08|5798.08|5833.09|5795.09|10
1606986590000|2020-12-03 09:09:50|5832.77|5794.77|5829.5|5791.5|5832.77|5794.77|5829.5|5791.5|10
1606986600000|2020-12-03 09:10:00|5828.65|5790.65|5828.14|5790.14|5828.74|5790.74|5828.06|5790.06|10
1606986610000|2020-12-03 09:10:10|5828.09|5790.09|5827.95|5789.95|5828.51|5790.51|5827.95|5789.95|9
1606986620000|2020-12-03 09:10:20|5827.86|5789.86|5826.12|5788.12|5827.96|5789.96|5826.12|5788.12|10
1606986630000|2020-12-03 09:10:30|5826.03|5788.03|5826.19|5788.19|5826.2|5788.2|5825.19|5787.19|10
1606986640000|2020-12-03 09:10:40|5826.07|5788.07|5827.1|5789.1|5827.1|5789.1|5826.07|5788.07|9
1606986650000|2020-12-03 09:10:50|5827.6|5789.6|5819.15|5781.15|5828.27|5790.27|5819.15|5781.15|10
1606986660000|2020-12-03 09:11:00|5819.1|5781.1|5819.61|5781.61|5819.61|5781.61|5817.27|5779.27|10
1606986670000|2020-12-03 09:11:10|5819.92|5781.92|5821.75|5783.75|5822.39|5784.39|5819.92|5781.92|10
1606986680000|2020-12-03 09:11:20|5821.95|5783.95|5825.03|5787.03|5825.03|5787.03|5821.5|5783.5|10
1606986690000|2020-12-03 09:11:30|5825.67|5787.67|5822.51|5784.51|5825.67|5787.67|5821.69|5783.69|10
1606986700000|2020-12-03 09:11:40|5822.38|5784.38|5823.97|5785.97|5823.97|5785.97|5822.38|5784.38|10
1606986710000|2020-12-03 09:11:50|5824.12|5786.12|5828.67|5790.67|5828.75|5790.75|5824.12|5786.12|9
1606986720000|2020-12-03 09:12:00|5828.86|5790.86|5829.45|5791.45|5829.45|5791.45|5828.49|5790.49|10
1606986730000|2020-12-03 09:12:10|5829.44|5791.44|5826.67|5788.67|5829.44|5791.44|5826.67|5788.67|9
1606986740000|2020-12-03 09:12:20|5826.27|5788.27|5822.98|5784.98|5826.27|5788.27|5822.98|5784.98|10
1606986750000|2020-12-03 09:12:30|5823.1|5785.1|5819.45|5781.45|5823.1|5785.1|5819.45|5781.45|9
1606986760000|2020-12-03 09:12:40|5819.19|5781.19|5816.43|5778.43|5819.19|5781.19|5816.25|5778.25|10
1606986770000|2020-12-03 09:12:50|5816.51|5778.51|5816.33|5778.33|5816.51|5778.51|5815.89|5777.89|10
1606986780000|2020-12-03 09:13:00|5816.28|5778.28|5817.51|5779.51|5817.51|5779.51|5815.75|5777.75|10
1606986790000|2020-12-03 09:13:10|5816.98|5778.98|5816.7|5778.7|5817.42|5779.42|5816.69|5778.69|9
1606986800000|2020-12-03 09:13:20|5816.65|5778.65|5814.47|5776.47|5816.65|5778.65|5814.47|5776.47|10
1606986810000|2020-12-03 09:13:30|5814.45|5776.45|5814.8|5776.8|5814.8|5776.8|5813.89|5775.89|9
1606986820000|2020-12-03 09:13:40|5814.58|5776.58|5814.18|5776.18|5814.68|5776.68|5814.05|5776.05|10
1606986830000|2020-12-03 09:13:50|5814.07|5776.07|5814.37|5776.37|5814.42|5776.42|5813.73|5775.73|10
1606986840000|2020-12-03 09:14:00|5814.34|5776.34|5815.3|5777.3|5815.35|5777.35|5814.34|5776.34|10
1606986850000|2020-12-03 09:14:10|5815.54|5777.54|5816.14|5778.14|5816.26|5778.26|5815.54|5777.54|10
1606986860000|2020-12-03 09:14:20|5816.16|5778.16|5816.99|5778.99|5817.01|5779.01|5816.16|5778.16|10
1606986870000|2020-12-03 09:14:30|5817.07|5779.07|5817.23|5779.23|5817.23|5779.23|5816.96|5778.96|9
1606986880000|2020-12-03 09:14:40|5817.3|5779.3|5817.3|5779.3|5817.3|5779.3|5816.73|5778.73|9
1606986890000|2020-12-03 09:14:50|5817.49|5779.49|5817.25|5779.25|5817.76|5779.76|5817.1|5779.1|10
1606986900000|2020-12-03 09:15:00|5817.29|5779.29|5816.94|5778.94|5817.29|5779.29|5816.47|5778.47|10
1606986910000|2020-12-03 09:15:10|5817.14|5779.14|5817.96|5779.96|5818.37|5780.37|5817.05|5779.05|9
1606986920000|2020-12-03 09:15:20|5818|5780|5819.15|5781.15|5819.15|5781.15|5818|5780|10
1606986930000|2020-12-03 09:15:30|5819.13|5781.13|5820.22|5782.22|5820.31|5782.31|5819|5781|10
1606986940000|2020-12-03 09:15:40|5820.19|5782.19|5821.89|5783.89|5821.93|5783.93|5820.19|5782.19|10
1606986950000|2020-12-03 09:15:50|5822.07|5784.07|5822.93|5784.93|5822.93|5784.93|5821.91|5783.91|10
1606986960000|2020-12-03 09:16:00|5822.96|5784.96|5822.73|5784.73|5823.02|5785.02|5822.68|5784.68|10
1606986970000|2020-12-03 09:16:10|5823.01|5785.01|5823.78|5785.78|5823.78|5785.78|5822.85|5784.85|10
1606986980000|2020-12-03 09:16:20|5824.17|5786.17|5825.71|5787.71|5825.71|5787.71|5823.96|5785.96|10
1606986990000|2020-12-03 09:16:30|5825.7|5787.7|5825.02|5787.02|5825.81|5787.81|5824.68|5786.68|10
1606987000000|2020-12-03 09:16:40|5825.01|5787.01|5823.81|5785.81|5825.01|5787.01|5823.74|5785.74|10
1606987010000|2020-12-03 09:16:50|5823.65|5785.65|5823.2|5785.2|5823.65|5785.65|5822.89|5784.89|10
1606987020000|2020-12-03 09:17:00|5823.1|5785.1|5820.47|5782.47|5823.12|5785.12|5820.47|5782.47|10
1606987030000|2020-12-03 09:17:10|5820.4|5782.4|5819.98|5781.98|5820.4|5782.4|5819.89|5781.89|9
1606987040000|2020-12-03 09:17:20|5819.87|5781.87|5820.9|5782.9|5820.94|5782.94|5819.85|5781.85|10
1606987050000|2020-12-03 09:17:30|5820.7|5782.7|5822.32|5784.32|5822.32|5784.32|5820.7|5782.7|9
1606987060000|2020-12-03 09:17:40|5822.14|5784.14|5823.24|5785.24|5823.24|5785.24|5822.14|5784.14|10
1606987070000|2020-12-03 09:17:50|5823.23|5785.23|5824.1|5786.1|5824.3|5786.3|5823.17|5785.17|10
1606987080000|2020-12-03 09:18:00|5824.15|5786.15|5824.84|5786.84|5824.84|5786.84|5824.15|5786.15|10
1606987090000|2020-12-03 09:18:10|5824.8|5786.8|5825.3|5787.3|5825.43|5787.43|5824.8|5786.8|10
1606987100000|2020-12-03 09:18:20|5825.15|5787.15|5824.4|5786.4|5825.56|5787.56|5824.4|5786.4|10
1606987110000|2020-12-03 09:18:30|5824.35|5786.35|5822.59|5784.59|5824.41|5786.41|5822.59|5784.59|10
1606987120000|2020-12-03 09:18:40|5822.65|5784.65|5821.7|5783.7|5822.65|5784.65|5821.62|5783.62|10
1606987130000|2020-12-03 09:18:50|5821.71|5783.71|5821.53|5783.53|5821.8|5783.8|5821.2|5783.2|10
1606987140000|2020-12-03 09:19:00|5821.39|5783.39|5821.47|5783.47|5821.61|5783.61|5821.17|5783.17|9
1606987150000|2020-12-03 09:19:10|5821.67|5783.67|5822.41|5784.41|5822.55|5784.55|5821.67|5783.67|10
1606987160000|2020-12-03 09:19:20|5822.51|5784.51|5823|5785|5823|5785|5822.51|5784.51|9
1606987170000|2020-12-03 09:19:30|5823.05|5785.05|5823.66|5785.66|5823.66|5785.66|5823.05|5785.05|10
1606987180000|2020-12-03 09:19:40|5823.73|5785.73|5825.09|5787.09|5825.09|5787.09|5823.73|5785.73|7
1606987190000|2020-12-03 09:19:50|5825.18|5787.18|5826.88|5788.88|5826.88|5788.88|5825.18|5787.18|10
1606987200000|2020-12-03 09:20:00|5827.22|5789.22|5828.47|5790.47|5828.51|5790.51|5827.22|5789.22|10
1606987210000|2020-12-03 09:20:10|5828.68|5790.68|5830.56|5792.56|5830.56|5792.56|5828.68|5790.68|9
1606987220000|2020-12-03 09:20:20|5830.66|5792.66|5830.91|5792.91|5831.07|5793.07|5830.66|5792.66|10
1606987230000|2020-12-03 09:20:30|5830.88|5792.88|5830.97|5792.97|5831.18|5793.18|5830.64|5792.64|10
1606987240000|2020-12-03 09:20:40|5830.86|5792.86|5830.6|5792.6|5830.93|5792.93|5830.55|5792.55|10
1606987250000|2020-12-03 09:20:50|5830.54|5792.54|5830.21|5792.21|5830.54|5792.54|5830.19|5792.19|7
1606987260000|2020-12-03 09:21:00|5829.83|5791.83|5829.25|5791.25|5829.83|5791.83|5829.25|5791.25|10
1606987270000|2020-12-03 09:21:10|5829.26|5791.26|5826.47|5788.47|5829.26|5791.26|5826.47|5788.47|10
1606987280000|2020-12-03 09:21:20|5826.34|5788.34|5825.54|5787.54|5826.34|5788.34|5825.34|5787.34|10
1606987290000|2020-12-03 09:21:30|5825.33|5787.33|5828.17|5790.17|5828.17|5790.17|5825.17|5787.17|10
1606987300000|2020-12-03 09:21:40|5828.21|5790.21|5830.27|5792.27|5830.32|5792.32|5828.21|5790.21|10
1606987310000|2020-12-03 09:21:50|5830.29|5792.29|5830.24|5792.24|5830.47|5792.47|5830.24|5792.24|10
1606987320000|2020-12-03 09:22:00|5830.21|5792.21|5828.43|5790.43|5830.21|5792.21|5828.43|5790.43|9
1606987330000|2020-12-03 09:22:10|5828.37|5790.37|5827.18|5789.18|5828.37|5790.37|5827.18|5789.18|10
1606987340000|2020-12-03 09:22:20|5827.26|5789.26|5825.68|5787.68|5827.29|5789.29|5825.67|5787.67|10
1606987350000|2020-12-03 09:22:30|5825.84|5787.84|5825.76|5787.76|5825.89|5787.89|5825.48|5787.48|10
1606987360000|2020-12-03 09:22:40|5825.73|5787.73|5825.87|5787.87|5825.93|5787.93|5825.5|5787.5|9
1606987370000|2020-12-03 09:22:50|5825.93|5787.93|5825.76|5787.76|5825.93|5787.93|5825.56|5787.56|10
1606987380000|2020-12-03 09:23:00|5826.22|5788.22|5825.99|5787.99|5826.37|5788.37|5825.99|5787.99|10
1606987390000|2020-12-03 09:23:10|5826|5788|5827.1|5789.1|5827.1|5789.1|5825.99|5787.99|10
1606987400000|2020-12-03 09:23:20|5827.04|5789.04|5826.96|5788.96|5827.06|5789.06|5826.75|5788.75|10
1606987410000|2020-12-03 09:23:30|5826.93|5788.93|5827.25|5789.25|5827.25|5789.25|5826.9|5788.9|9
1606987420000|2020-12-03 09:23:40|5827.26|5789.26|5827.4|5789.4|5827.4|5789.4|5827.04|5789.04|10
1606987430000|2020-12-03 09:23:50|5827.21|5789.21|5827.6|5789.6|5827.6|5789.6|5827.02|5789.02|9
1606987440000|2020-12-03 09:24:00|5827.59|5789.59|5827.61|5789.61|5827.81|5789.81|5827.57|5789.57|10
1606987450000|2020-12-03 09:24:10|5827.88|5789.88|5827.78|5789.78|5827.88|5789.88|5827.67|5789.67|9
1606987460000|2020-12-03 09:24:20|5827.88|5789.88|5827.23|5789.23|5827.88|5789.88|5827.19|5789.19|10
1606987470000|2020-12-03 09:24:30|5826.92|5788.92|5825.71|5787.71|5826.97|5788.97|5825.71|5787.71|9
1606987480000|2020-12-03 09:24:40|5825.83|5787.83|5823.99|5785.99|5825.83|5787.83|5823.99|5785.99|10
1606987490000|2020-12-03 09:24:50|5823.98|5785.98|5824.74|5786.74|5824.74|5786.74|5823.97|5785.97|10
1606987500000|2020-12-03 09:25:00|5824.76|5786.76|5826.35|5788.35|5826.35|5788.35|5824.76|5786.76|10
1606987510000|2020-12-03 09:25:10|5826.55|5788.55|5826.23|5788.23|5826.74|5788.74|5826.23|5788.23|9
1606987520000|2020-12-03 09:25:20|5826.21|5788.21|5824.12|5786.12|5826.65|5788.65|5824.12|5786.12|10
1606987530000|2020-12-03 09:25:30|5823.54|5785.54|5822.88|5784.88|5823.55|5785.55|5822.77|5784.77|10
1606987540000|2020-12-03 09:25:40|5822.92|5784.92|5821.69|5783.69|5822.92|5784.92|5821.6|5783.6|10
1606987550000|2020-12-03 09:25:50|5821.68|5783.68|5820.65|5782.65|5821.68|5783.68|5820.65|5782.65|9
1606987560000|2020-12-03 09:26:00|5820.79|5782.79|5820.73|5782.73|5820.79|5782.79|5820.32|5782.32|10
1606987570000|2020-12-03 09:26:10|5820.79|5782.79|5821.38|5783.38|5821.38|5783.38|5820.75|5782.75|10
1606987580000|2020-12-03 09:26:20|5821.51|5783.51|5823.23|5785.23|5823.23|5785.23|5821.51|5783.51|9
1606987590000|2020-12-03 09:26:30|5823.19|5785.19|5824.63|5786.63|5824.63|5786.63|5823.19|5785.19|10
1606987600000|2020-12-03 09:26:40|5825.05|5787.05|5825.28|5787.28|5825.28|5787.28|5824.9|5786.9|9
1606987610000|2020-12-03 09:26:50|5825.17|5787.17|5825.03|5787.03|5825.47|5787.47|5825.03|5787.03|10
1606987620000|2020-12-03 09:27:00|5825|5787|5823.13|5785.13|5825|5787|5823.13|5785.13|10
1606987630000|2020-12-03 09:27:10|5822.74|5784.74|5820.64|5782.64|5822.74|5784.74|5820.64|5782.64|10
1606987640000|2020-12-03 09:27:20|5820.12|5782.12|5819.62|5781.62|5820.12|5782.12|5819.1|5781.1|10
1606987650000|2020-12-03 09:27:30|5819.63|5781.63|5818.87|5780.87|5819.69|5781.69|5818.87|5780.87|9
1606987660000|2020-12-03 09:27:40|5818.85|5780.85|5819.42|5781.42|5819.42|5781.42|5818.82|5780.82|8
1606987670000|2020-12-03 09:27:50|5819.48|5781.48|5819.37|5781.37|5819.65|5781.65|5819.37|5781.37|10
1606987680000|2020-12-03 09:28:00|5819.39|5781.39|5818.17|5780.17|5819.39|5781.39|5818.17|5780.17|10
1606987690000|2020-12-03 09:28:10|5818.27|5780.27|5815.91|5777.91|5818.28|5780.28|5815.91|5777.91|10
1606987700000|2020-12-03 09:28:20|5816.01|5778.01|5816.07|5778.07|5816.25|5778.25|5815.89|5777.89|10
1606987710000|2020-12-03 09:28:30|5815.99|5777.99|5814.4|5776.4|5815.99|5777.99|5814|5776|10
1606987720000|2020-12-03 09:28:40|5814.58|5776.58|5815.05|5777.05|5815.07|5777.07|5814.58|5776.58|9
1606987730000|2020-12-03 09:28:50|5815.08|5777.08|5813.83|5775.83|5815.16|5777.16|5813.83|5775.83|10
1606987740000|2020-12-03 09:29:00|5813.39|5775.39|5811.85|5773.85|5813.39|5775.39|5811.85|5773.85|10
1606987750000|2020-12-03 09:29:10|5811.74|5773.74|5811.27|5773.27|5811.74|5773.74|5811.17|5773.17|10
1606987760000|2020-12-03 09:29:20|5811.01|5773.01|5810.91|5772.91|5811.07|5773.07|5810.86|5772.86|10
1606987770000|2020-12-03 09:29:30|5810.89|5772.89|5811.91|5773.91|5811.91|5773.91|5810.89|5772.89|9
1606987780000|2020-12-03 09:29:40|5812.09|5774.09|5813.05|5775.05|5813.05|5775.05|5812.09|5774.09|10
1606987790000|2020-12-03 09:29:50|5813.02|5775.02|5813.27|5775.27|5813.27|5775.27|5812.96|5774.96|9
1606987800000|2020-12-03 09:30:00|5813.56|5775.56|5813.14|5775.14|5813.56|5775.56|5813.04|5775.04|10
1606987810000|2020-12-03 09:30:10|5812.85|5774.85|5811.88|5773.88|5812.85|5774.85|5811.88|5773.88|10
1606987820000|2020-12-03 09:30:20|5811.87|5773.87|5811.35|5773.35|5811.87|5773.87|5811.09|5773.09|10
1606987830000|2020-12-03 09:30:30|5811.32|5773.32|5810.54|5772.54|5811.32|5773.32|5810.53|5772.53|10
1606987840000|2020-12-03 09:30:40|5810.69|5772.69|5808.38|5770.38|5810.69|5772.69|5808.38|5770.38|10
1606987850000|2020-12-03 09:30:50|5808.4|5770.4|5807.73|5769.73|5808.4|5770.4|5807.72|5769.72|10
1606987860000|2020-12-03 09:31:00|5807.76|5769.76|5809.51|5771.51|5809.51|5771.51|5807.6|5769.6|10
1606987870000|2020-12-03 09:31:10|5809.94|5771.94|5813.44|5775.44|5813.44|5775.44|5809.94|5771.94|10
1606987880000|2020-12-03 09:31:20|5813.52|5775.52|5815.08|5777.08|5815.09|5777.09|5813.43|5775.43|10
1606987890000|2020-12-03 09:31:30|5816.43|5778.43|5818.21|5780.21|5818.21|5780.21|5816.41|5778.41|10
1606987900000|2020-12-03 09:31:40|5818.32|5780.32|5819.13|5781.13|5819.15|5781.15|5818.32|5780.32|9
1606987910000|2020-12-03 09:31:50|5819.28|5781.28|5820.17|5782.17|5820.19|5782.19|5819.28|5781.28|10
1606987920000|2020-12-03 09:32:00|5820.07|5782.07|5820.66|5782.66|5820.66|5782.66|5820.07|5782.07|9
1606987930000|2020-12-03 09:32:10|5820.58|5782.58|5820.91|5782.91|5820.91|5782.91|5820.58|5782.58|10
1606987940000|2020-12-03 09:32:20|5820.82|5782.82|5821.1|5783.1|5821.19|5783.19|5820.63|5782.63|9
1606987950000|2020-12-03 09:32:30|5821.09|5783.09|5821.25|5783.25|5821.46|5783.46|5820.77|5782.77|10
1606987960000|2020-12-03 09:32:40|5821.16|5783.16|5821.32|5783.32|5821.42|5783.42|5821.09|5783.09|8
1606987970000|2020-12-03 09:32:50|5821.35|5783.35|5822.98|5784.98|5822.98|5784.98|5821.35|5783.35|10
1606987980000|2020-12-03 09:33:00|5823|5785|5823.25|5785.25|5823.25|5785.25|5822.96|5784.96|10
1606987990000|2020-12-03 09:33:10|5823.34|5785.34|5823.28|5785.28|5823.48|5785.48|5823.25|5785.25|10
1606988000000|2020-12-03 09:33:20|5823.14|5785.14|5822.06|5784.06|5823.14|5785.14|5822.01|5784.01|10
1606988010000|2020-12-03 09:33:30|5822.02|5784.02|5822.1|5784.1|5822.1|5784.1|5821.79|5783.79|10
1606988020000|2020-12-03 09:33:40|5822.08|5784.08|5822.06|5784.06|5822.24|5784.24|5822.06|5784.06|9
1606988030000|2020-12-03 09:33:50|5821.95|5783.95|5822.04|5784.04|5822.21|5784.21|5821.9|5783.9|8
1606988040000|2020-12-03 09:34:00|5822.07|5784.07|5821.95|5783.95|5822.29|5784.29|5821.95|5783.95|8
1606988050000|2020-12-03 09:34:10|5821.91|5783.91|5821.42|5783.42|5821.98|5783.98|5821.2|5783.2|10
1606988060000|2020-12-03 09:34:20|5821.37|5783.37|5822.09|5784.09|5822.09|5784.09|5821.37|5783.37|10
1606988070000|2020-12-03 09:34:30|5822.02|5784.02|5821.6|5783.6|5822.09|5784.09|5821.54|5783.54|10
1606988080000|2020-12-03 09:34:40|5821.45|5783.45|5821.1|5783.1|5821.5|5783.5|5820.97|5782.97|8
1606988090000|2020-12-03 09:34:50|5821.18|5783.18|5821.01|5783.01|5821.18|5783.18|5821.01|5783.01|7
1606988100000|2020-12-03 09:35:00|5821|5783|5821.08|5783.08|5821.12|5783.12|5821|5783|9
1606988110000|2020-12-03 09:35:10|5821.06|5783.06|5821.06|5783.06|5821.14|5783.14|5820.96|5782.96|9
1606988120000|2020-12-03 09:35:20|5821.11|5783.11|5821.88|5783.88|5821.94|5783.94|5821.11|5783.11|10
1606988130000|2020-12-03 09:35:30|5821.83|5783.83|5823.41|5785.41|5823.41|5785.41|5821.83|5783.83|10
1606988140000|2020-12-03 09:35:40|5823.53|5785.53|5824.66|5786.66|5824.66|5786.66|5823.53|5785.53|10
1606988150000|2020-12-03 09:35:50|5824.78|5786.78|5826.43|5788.43|5826.43|5788.43|5824.78|5786.78|10
1606988160000|2020-12-03 09:36:00|5826.6|5788.6|5826.69|5788.69|5826.76|5788.76|5826.6|5788.6|9
1606988170000|2020-12-03 09:36:10|5826.73|5788.73|5826.63|5788.63|5826.73|5788.73|5826.57|5788.57|9
1606988180000|2020-12-03 09:36:20|5826.68|5788.68|5826.71|5788.71|5826.71|5788.71|5826.46|5788.46|10
1606988190000|2020-12-03 09:36:30|5826.73|5788.73|5827.51|5789.51|5827.51|5789.51|5826.61|5788.61|10
1606988200000|2020-12-03 09:36:40|5827.58|5789.58|5829.4|5791.4|5829.4|5791.4|5827.5|5789.5|9
1606988210000|2020-12-03 09:36:50|5829.45|5791.45|5829.54|5791.54|5829.99|5791.99|5829.41|5791.41|10
1606988220000|2020-12-03 09:37:00|5829.69|5791.69|5829.28|5791.28|5829.75|5791.75|5829.14|5791.14|9
1606988230000|2020-12-03 09:37:10|5829.26|5791.26|5828.82|5790.82|5829.26|5791.26|5828.82|5790.82|10
1606988240000|2020-12-03 09:37:20|5828.84|5790.84|5828.78|5790.78|5828.86|5790.86|5828.7|5790.7|9
1606988250000|2020-12-03 09:37:30|5828.77|5790.77|5828.64|5790.64|5828.82|5790.82|5828.64|5790.64|9
1606988260000|2020-12-03 09:37:40|5828.67|5790.67|5828.49|5790.49|5828.71|5790.71|5828.49|5790.49|10
1606988270000|2020-12-03 09:37:50|5828.47|5790.47|5827.65|5789.65|5828.47|5790.47|5827.65|5789.65|10
1606988280000|2020-12-03 09:38:00|5827.63|5789.63|5827.19|5789.19|5827.66|5789.66|5827.01|5789.01|10
1606988290000|2020-12-03 09:38:10|5826.92|5788.92|5825.42|5787.42|5826.92|5788.92|5825.32|5787.32|9
1606988300000|2020-12-03 09:38:20|5825.47|5787.47|5825.6|5787.6|5825.78|5787.78|5825.47|5787.47|10
1606988310000|2020-12-03 09:38:30|5825.45|5787.45|5824.49|5786.49|5825.5|5787.5|5824.49|5786.49|9
1606988320000|2020-12-03 09:38:40|5824.39|5786.39|5823.86|5785.86|5824.39|5786.39|5823.79|5785.79|9
1606988330000|2020-12-03 09:38:50|5823.84|5785.84|5824.49|5786.49|5824.63|5786.63|5823.81|5785.81|10
1606988340000|2020-12-03 09:39:00|5824.5|5786.5|5824.39|5786.39|5824.5|5786.5|5824.11|5786.11|10
1606988350000|2020-12-03 09:39:10|5824.38|5786.38|5824.32|5786.32|5824.49|5786.49|5824.32|5786.32|9
1606988360000|2020-12-03 09:39:20|5824.36|5786.36|5824.21|5786.21|5824.42|5786.42|5824.14|5786.14|8
1606988370000|2020-12-03 09:39:30|5824.22|5786.22|5824.46|5786.46|5824.46|5786.46|5824.01|5786.01|10
1606988380000|2020-12-03 09:39:40|5824.43|5786.43|5823.87|5785.87|5824.43|5786.43|5823.87|5785.87|10
1606988390000|2020-12-03 09:39:50|5823.85|5785.85|5823.79|5785.79|5824.07|5786.07|5823.77|5785.77|9
1606988400000|2020-12-03 09:40:00|5823.8|5785.8|5824.69|5786.69|5824.69|5786.69|5823.74|5785.74|10
1606988410000|2020-12-03 09:40:10|5824.64|5786.64|5826.52|5788.52|5826.52|5788.52|5824.64|5786.64|10
1606988420000|2020-12-03 09:40:20|5826.68|5788.68|5827.44|5789.44|5827.5|5789.5|5826.68|5788.68|10
1606988430000|2020-12-03 09:40:30|5827.36|5789.36|5826.65|5788.65|5827.36|5789.36|5826.65|5788.65|10
1606988440000|2020-12-03 09:40:40|5826.5|5788.5|5825.67|5787.67|5826.53|5788.53|5825.67|5787.67|10
1606988450000|2020-12-03 09:40:50|5825.69|5787.69|5825.46|5787.46|5825.69|5787.69|5825.46|5787.46|10
1606988460000|2020-12-03 09:41:00|5825.45|5787.45|5825.53|5787.53|5825.53|5787.53|5825.2|5787.2|10
1606988470000|2020-12-03 09:41:10|5825.45|5787.45|5825.58|5787.58|5825.58|5787.58|5825.36|5787.36|10
1606988480000|2020-12-03 09:41:20|5825.5|5787.5|5825.39|5787.39|5825.52|5787.52|5825.27|5787.27|9
1606988490000|2020-12-03 09:41:30|5825.38|5787.38|5825.14|5787.14|5825.38|5787.38|5825.1|5787.1|9
1606988500000|2020-12-03 09:41:40|5824.82|5786.82|5824.53|5786.53|5824.82|5786.82|5824.53|5786.53|10
1606988510000|2020-12-03 09:41:50|5824.5|5786.5|5824.22|5786.22|5824.59|5786.59|5824.22|5786.22|10
1606988520000|2020-12-03 09:42:00|5824.3|5786.3|5824.25|5786.25|5824.52|5786.52|5824.1|5786.1|10
1606988530000|2020-12-03 09:42:10|5824.16|5786.16|5824.2|5786.2|5824.36|5786.36|5824.14|5786.14|8
1606988540000|2020-12-03 09:42:20|5824.02|5786.02|5823.68|5785.68|5824.02|5786.02|5823.68|5785.68|10
1606988550000|2020-12-03 09:42:30|5823.5|5785.5|5823.51|5785.51|5823.57|5785.57|5823.16|5785.16|10
1606988560000|2020-12-03 09:42:40|5823.59|5785.59|5823.25|5785.25|5823.61|5785.61|5823.25|5785.25|10
1606988570000|2020-12-03 09:42:50|5823.15|5785.15|5823.32|5785.32|5823.32|5785.32|5823.13|5785.13|9
1606988580000|2020-12-03 09:43:00|5823.37|5785.37|5823.64|5785.64|5823.73|5785.73|5823.15|5785.15|10
1606988590000|2020-12-03 09:43:10|5823.66|5785.66|5824.22|5786.22|5824.22|5786.22|5823.66|5785.66|10
1606988600000|2020-12-03 09:43:20|5824.29|5786.29|5824.47|5786.47|5824.48|5786.48|5824.25|5786.25|10
1606988610000|2020-12-03 09:43:30|5824.76|5786.76|5825.51|5787.51|5825.51|5787.51|5824.76|5786.76|10
1606988620000|2020-12-03 09:43:40|5825.8|5787.8|5827.61|5789.61|5827.61|5789.61|5825.8|5787.8|10
1606988630000|2020-12-03 09:43:50|5827.8|5789.8|5828.74|5790.74|5828.85|5790.85|5827.66|5789.66|10
1606988640000|2020-12-03 09:44:00|5828.79|5790.79|5829.61|5791.61|5829.61|5791.61|5828.73|5790.73|10
1606988650000|2020-12-03 09:44:10|5829.66|5791.66|5830.41|5792.41|5830.41|5792.41|5829.64|5791.64|10
1606988660000|2020-12-03 09:44:20|5830.3|5792.3|5830.79|5792.79|5831.13|5793.13|5830.3|5792.3|10
1606988670000|2020-12-03 09:44:30|5830.73|5792.73|5830.91|5792.91|5830.91|5792.91|5830.53|5792.53|10
1606988680000|2020-12-03 09:44:40|5831.13|5793.13|5831.28|5793.28|5831.37|5793.37|5831.13|5793.13|9
1606988690000|2020-12-03 09:44:50|5831.33|5793.33|5831.33|5793.33|5831.53|5793.53|5831.23|5793.23|9
1606988700000|2020-12-03 09:45:00|5831.2|5793.2|5829.99|5791.99|5831.36|5793.36|5829.99|5791.99|10
1606988710000|2020-12-03 09:45:10|5829.9|5791.9|5828.9|5790.9|5829.9|5791.9|5828.73|5790.73|10
1606988720000|2020-12-03 09:45:20|5828.98|5790.98|5829.37|5791.37|5829.37|5791.37|5828.98|5790.98|10
1606988730000|2020-12-03 09:45:30|5829.64|5791.64|5831.16|5793.16|5831.16|5793.16|5829.64|5791.64|9
1606988740000|2020-12-03 09:45:40|5831.19|5793.19|5832.78|5794.78|5832.78|5794.78|5831.19|5793.19|10
1606988750000|2020-12-03 09:45:50|5832.85|5794.85|5834.1|5796.1|5834.1|5796.1|5832.85|5794.85|8
1606988760000|2020-12-03 09:46:00|5834.15|5796.15|5834.74|5796.74|5834.74|5796.74|5834.15|5796.15|9
1606988770000|2020-12-03 09:46:10|5834.9|5796.9|5836.3|5798.3|5836.3|5798.3|5834.9|5796.9|10
1606988780000|2020-12-03 09:46:20|5836.35|5798.35|5837.9|5799.9|5837.9|5799.9|5836.35|5798.35|10
1606988790000|2020-12-03 09:46:30|5837.76|5799.76|5837.86|5799.86|5837.86|5799.86|5837.49|5799.49|10
1606988800000|2020-12-03 09:46:40|5838.02|5800.02|5839.95|5801.95|5839.95|5801.95|5837.89|5799.89|10
1606988810000|2020-12-03 09:46:50|5840.32|5802.32|5841.73|5803.73|5841.73|5803.73|5840.22|5802.22|10
1606988820000|2020-12-03 09:47:00|5841.69|5803.69|5843.46|5805.46|5843.46|5805.46|5841.69|5803.69|10
1606988830000|2020-12-03 09:47:10|5843.62|5805.62|5845.51|5807.51|5845.51|5807.51|5843.59|5805.59|10
1606988840000|2020-12-03 09:47:20|5846.42|5808.42|5846.71|5808.71|5847.01|5809.01|5846.41|5808.41|10
1606988850000|2020-12-03 09:47:30|5846.49|5808.49|5845.49|5807.49|5846.49|5808.49|5845.41|5807.41|9
1606988860000|2020-12-03 09:47:40|5845.55|5807.55|5845.63|5807.63|5845.82|5807.82|5844.97|5806.97|10
1606988870000|2020-12-03 09:47:50|5845.69|5807.69|5848.97|5810.97|5848.97|5810.97|5845.69|5807.69|9
1606988880000|2020-12-03 09:48:00|5849.04|5811.04|5851.86|5813.86|5851.86|5813.86|5848.85|5810.85|9
1606988890000|2020-12-03 09:48:10|5851.74|5813.74|5852.67|5814.67|5852.67|5814.67|5851.74|5813.74|10
1606988900000|2020-12-03 09:48:20|5852.59|5814.59|5852.59|5814.59|5852.85|5814.85|5852.58|5814.58|10
1606988910000|2020-12-03 09:48:30|5852.73|5814.73|5852.64|5814.64|5853.19|5815.19|5852.51|5814.51|9
1606988920000|2020-12-03 09:48:40|5852.91|5814.91|5852.78|5814.78|5852.95|5814.95|5852.56|5814.56|8
1606988930000|2020-12-03 09:48:50|5852.7|5814.7|5852.21|5814.21|5852.7|5814.7|5852.05|5814.05|10
1606988940000|2020-12-03 09:49:00|5852.18|5814.18|5852.02|5814.02|5852.18|5814.18|5851.8|5813.8|10
1606988950000|2020-12-03 09:49:10|5851.93|5813.93|5852.03|5814.03|5852.36|5814.36|5851.74|5813.74|10
1606988960000|2020-12-03 09:49:20|5852.09|5814.09|5852.36|5814.36|5852.39|5814.39|5852.01|5814.01|10
1606988970000|2020-12-03 09:49:30|5852.55|5814.55|5852.02|5814.02|5852.55|5814.55|5851.8|5813.8|9
1606988980000|2020-12-03 09:49:40|5851.91|5813.91|5851.85|5813.85|5851.94|5813.94|5851.69|5813.69|9
1606988990000|2020-12-03 09:49:50|5851.97|5813.97|5851.08|5813.08|5852|5814|5851.08|5813.08|9
1606989000000|2020-12-03 09:50:00|5851.12|5813.12|5850.8|5812.8|5851.12|5813.12|5850.7|5812.7|10
1606989010000|2020-12-03 09:50:10|5850.79|5812.79|5850.99|5812.99|5850.99|5812.99|5850.74|5812.74|10
1606989020000|2020-12-03 09:50:20|5851.04|5813.04|5851.56|5813.56|5851.56|5813.56|5851.04|5813.04|10
1606989030000|2020-12-03 09:50:30|5851.33|5813.33|5851.55|5813.55|5851.55|5813.55|5851.28|5813.28|10
1606989040000|2020-12-03 09:50:40|5851.59|5813.59|5852.2|5814.2|5852.29|5814.29|5851.59|5813.59|10
1606989050000|2020-12-03 09:50:50|5852.19|5814.19|5853.25|5815.25|5853.25|5815.25|5852.19|5814.19|9
1606989060000|2020-12-03 09:51:00|5853.21|5815.21|5853.49|5815.49|5853.49|5815.49|5853.12|5815.12|10
1606989070000|2020-12-03 09:51:10|5853.48|5815.48|5853.58|5815.58|5853.58|5815.58|5853.28|5815.28|10
1606989080000|2020-12-03 09:51:20|5853.6|5815.6|5853.86|5815.86|5853.86|5815.86|5853.34|5815.34|8
1606989090000|2020-12-03 09:51:30|5853.88|5815.88|5853.8|5815.8|5853.88|5815.88|5853.39|5815.39|9
1606989100000|2020-12-03 09:51:40|5853.79|5815.79|5853.28|5815.28|5853.79|5815.79|5853.28|5815.28|8
1606989110000|2020-12-03 09:51:50|5853.43|5815.43|5853.63|5815.63|5853.71|5815.71|5853.43|5815.43|8
1606989120000|2020-12-03 09:52:00|5853.64|5815.64|5852.9|5814.9|5853.68|5815.68|5852.9|5814.9|10
1606989130000|2020-12-03 09:52:10|5852.81|5814.81|5852.7|5814.7|5853.05|5815.05|5852.69|5814.69|10
1606989140000|2020-12-03 09:52:20|5852.68|5814.68|5853.3|5815.3|5853.39|5815.39|5852.68|5814.68|10
1606989150000|2020-12-03 09:52:30|5853.25|5815.25|5853.2|5815.2|5853.43|5815.43|5853.06|5815.06|10
1606989160000|2020-12-03 09:52:40|5853.49|5815.49|5853.63|5815.63|5853.67|5815.67|5853.48|5815.48|10
1606989170000|2020-12-03 09:52:50|5853.55|5815.55|5853.34|5815.34|5853.55|5815.55|5853.22|5815.22|10
1606989180000|2020-12-03 09:53:00|5853.45|5815.45|5852.49|5814.49|5853.51|5815.51|5852.49|5814.49|10
1606989190000|2020-12-03 09:53:10|5852.43|5814.43|5852.39|5814.39|5852.47|5814.47|5852.33|5814.33|10
1606989200000|2020-12-03 09:53:20|5852.28|5814.28|5851.95|5813.95|5852.28|5814.28|5851.92|5813.92|10
1606989210000|2020-12-03 09:53:30|5851.86|5813.86|5851.36|5813.36|5851.89|5813.89|5851.36|5813.36|10
1606989220000|2020-12-03 09:53:40|5851.31|5813.31|5850.76|5812.76|5851.31|5813.31|5850.76|5812.76|9
1606989230000|2020-12-03 09:53:50|5850.6|5812.6|5850.41|5812.41|5850.66|5812.66|5850.41|5812.41|10
1606989240000|2020-12-03 09:54:00|5850.37|5812.37|5850.79|5812.79|5850.9|5812.9|5850.37|5812.37|10
1606989250000|2020-12-03 09:54:10|5850.83|5812.83|5850.98|5812.98|5851.01|5813.01|5850.82|5812.82|10
1606989260000|2020-12-03 09:54:20|5850.91|5812.91|5851.42|5813.42|5851.42|5813.42|5850.86|5812.86|10
1606989270000|2020-12-03 09:54:30|5851.54|5813.54|5852.09|5814.09|5852.27|5814.27|5851.54|5813.54|10
1606989280000|2020-12-03 09:54:40|5852.2|5814.2|5853.04|5815.04|5853.04|5815.04|5852.2|5814.2|10
1606989290000|2020-12-03 09:54:50|5853.23|5815.23|5853.44|5815.44|5853.55|5815.55|5853.23|5815.23|10
1606989300000|2020-12-03 09:55:00|5853.47|5815.47|5854.39|5816.39|5854.51|5816.51|5853.47|5815.47|8
1606989310000|2020-12-03 09:55:10|5854.47|5816.47|5854.39|5816.39|5854.59|5816.59|5854.35|5816.35|9
1606989320000|2020-12-03 09:55:20|5854.28|5816.28|5854.62|5816.62|5854.62|5816.62|5854.28|5816.28|8
1606989330000|2020-12-03 09:55:30|5854.65|5816.65|5854.74|5816.74|5854.74|5816.74|5854.59|5816.59|9
1606989340000|2020-12-03 09:55:40|5854.73|5816.73|5854.27|5816.27|5854.73|5816.73|5854.27|5816.27|10
1606989350000|2020-12-03 09:55:50|5854.4|5816.4|5853.95|5815.95|5854.42|5816.42|5853.9|5815.9|10
1606989360000|2020-12-03 09:56:00|5853.83|5815.83|5853.76|5815.76|5853.83|5815.83|5853.72|5815.72|9
1606989370000|2020-12-03 09:56:10|5853.77|5815.77|5853.8|5815.8|5853.86|5815.86|5853.77|5815.77|9
1606989380000|2020-12-03 09:56:20|5853.76|5815.76|5853.51|5815.51|5853.76|5815.76|5853.51|5815.51|9
1606989390000|2020-12-03 09:56:30|5853.59|5815.59|5853.44|5815.44|5853.71|5815.71|5853.43|5815.43|9
1606989400000|2020-12-03 09:56:40|5853.42|5815.42|5853.21|5815.21|5853.53|5815.53|5853.21|5815.21|10
1606989410000|2020-12-03 09:56:50|5853.12|5815.12|5851.35|5813.35|5853.12|5815.12|5851.35|5813.35|10
1606989420000|2020-12-03 09:57:00|5851.3|5813.3|5850.2|5812.2|5851.3|5813.3|5850.2|5812.2|9
1606989430000|2020-12-03 09:57:10|5850.21|5812.21|5849.76|5811.76|5850.38|5812.38|5849.72|5811.72|9
1606989440000|2020-12-03 09:57:20|5849.54|5811.54|5848.85|5810.85|5849.54|5811.54|5848.85|5810.85|9
1606989450000|2020-12-03 09:57:30|5848.69|5810.69|5848.27|5810.27|5848.69|5810.69|5848.25|5810.25|9
1606989460000|2020-12-03 09:57:40|5848.32|5810.32|5847.95|5809.95|5848.32|5810.32|5847.9|5809.9|8
1606989470000|2020-12-03 09:57:50|5847.93|5809.93|5847.56|5809.56|5847.93|5809.93|5847.51|5809.51|10
1606989480000|2020-12-03 09:58:00|5847.53|5809.53|5847.17|5809.17|5847.53|5809.53|5847.17|5809.17|9
1606989490000|2020-12-03 09:58:10|5846.99|5808.99|5846.81|5808.81|5847.13|5809.13|5846.81|5808.81|8
1606989500000|2020-12-03 09:58:20|5846.77|5808.77|5848.96|5810.96|5848.96|5810.96|5846.68|5808.68|10
1606989510000|2020-12-03 09:58:30|5849.18|5811.18|5850.54|5812.54|5850.54|5812.54|5849.18|5811.18|10
1606989520000|2020-12-03 09:58:40|5850.61|5812.61|5851.96|5813.96|5851.96|5813.96|5850.61|5812.61|9
1606989530000|2020-12-03 09:58:50|5852.18|5814.18|5853.09|5815.09|5853.1|5815.1|5852.18|5814.18|10
1606989540000|2020-12-03 09:59:00|5853.29|5815.29|5854.83|5816.83|5854.83|5816.83|5853.29|5815.29|10
1606989550000|2020-12-03 09:59:10|5855.02|5817.02|5856.91|5818.91|5856.91|5818.91|5855.02|5817.02|10
1606989560000|2020-12-03 09:59:20|5856.95|5818.95|5859.09|5821.09|5859.09|5821.09|5856.95|5818.95|10
1606989570000|2020-12-03 09:59:30|5859.21|5821.21|5860.73|5822.73|5860.73|5822.73|5859.21|5821.21|10
1606989580000|2020-12-03 09:59:40|5860.63|5822.63|5860.42|5822.42|5860.68|5822.68|5860.21|5822.21|10
1606989590000|2020-12-03 09:59:50|5860.49|5822.49|5860.73|5822.73|5860.88|5822.88|5860.44|5822.44|10
1606989600000|2020-12-03 10:00:00|5860.82|5822.82|5860.62|5822.62|5861.15|5823.15|5860.62|5822.62|10
1606989610000|2020-12-03 10:00:10|5860.39|5822.39|5859.22|5821.22|5860.41|5822.41|5859.22|5821.22|10
1606989620000|2020-12-03 10:00:20|5859.13|5821.13|5857.76|5819.76|5859.13|5821.13|5857.76|5819.76|9
1606989630000|2020-12-03 10:00:30|5857.07|5819.07|5855.39|5817.39|5857.07|5819.07|5855.39|5817.39|9
1606989640000|2020-12-03 10:00:40|5855.07|5817.07|5854.54|5816.54|5855.11|5817.11|5854.54|5816.54|9
1606989650000|2020-12-03 10:00:50|5854.64|5816.64|5854.9|5816.9|5855.06|5817.06|5854.64|5816.64|10
1606989660000|2020-12-03 10:01:00|5855.21|5817.21|5855.8|5817.8|5855.8|5817.8|5855.17|5817.17|9
1606989670000|2020-12-03 10:01:10|5855.91|5817.91|5857.26|5819.26|5857.26|5819.26|5855.91|5817.91|10
1606989680000|2020-12-03 10:01:20|5857.47|5819.47|5857.05|5819.05|5857.47|5819.47|5857.05|5819.05|10
1606989690000|2020-12-03 10:01:30|5857.1|5819.1|5856.47|5818.47|5857.22|5819.22|5856.45|5818.45|10
1606989700000|2020-12-03 10:01:40|5856.24|5818.24|5855.87|5817.87|5856.24|5818.24|5855.81|5817.81|10
1606989710000|2020-12-03 10:01:50|5855.69|5817.69|5855.1|5817.1|5855.8|5817.8|5855.1|5817.1|10
1606989720000|2020-12-03 10:02:00|5854.52|5816.52|5853.2|5815.2|5854.52|5816.52|5853.2|5815.2|10
1606989730000|2020-12-03 10:02:10|5852.53|5814.53|5851.38|5813.38|5852.64|5814.64|5851.38|5813.38|9
1606989740000|2020-12-03 10:02:20|5851.26|5813.26|5851.16|5813.16|5851.26|5813.26|5850.88|5812.88|9
1606989750000|2020-12-03 10:02:30|5851.3|5813.3|5851.74|5813.74|5851.74|5813.74|5851.2|5813.2|10
1606989760000|2020-12-03 10:02:40|5851.68|5813.68|5852.78|5814.78|5853.04|5815.04|5851.68|5813.68|10
1606989770000|2020-12-03 10:02:50|5852.75|5814.75|5851.96|5813.96|5852.75|5814.75|5851.92|5813.92|10
1606989780000|2020-12-03 10:03:00|5851.85|5813.85|5851.73|5813.73|5852.22|5814.22|5851.73|5813.73|10
1606989790000|2020-12-03 10:03:10|5851.61|5813.61|5850.62|5812.62|5851.61|5813.61|5850.62|5812.62|9
1606989800000|2020-12-03 10:03:20|5850.45|5812.45|5849.84|5811.84|5850.45|5812.45|5849.76|5811.76|10
1606989810000|2020-12-03 10:03:30|5849.74|5811.74|5848.58|5810.58|5849.74|5811.74|5848.58|5810.58|10
1606989820000|2020-12-03 10:03:40|5848.54|5810.54|5848.52|5810.52|5848.59|5810.59|5848.17|5810.17|10
1606989830000|2020-12-03 10:03:50|5848.57|5810.57|5849.16|5811.16|5849.21|5811.21|5848.57|5810.57|10
1606989840000|2020-12-03 10:04:00|5849.4|5811.4|5849.54|5811.54|5849.75|5811.75|5849.36|5811.36|10
1606989850000|2020-12-03 10:04:10|5849.35|5811.35|5849.23|5811.23|5849.49|5811.49|5849.23|5811.23|10
1606989860000|2020-12-03 10:04:20|5849.22|5811.22|5849.13|5811.13|5849.32|5811.32|5849.13|5811.13|10
1606989870000|2020-12-03 10:04:30|5849.06|5811.06|5848.99|5810.99|5849.06|5811.06|5848.77|5810.77|9
1606989880000|2020-12-03 10:04:40|5849.12|5811.12|5849.85|5811.85|5849.85|5811.85|5849.12|5811.12|9
1606989890000|2020-12-03 10:04:50|5849.87|5811.87|5849.79|5811.79|5850.18|5812.18|5849.64|5811.64|10
1606989900000|2020-12-03 10:05:00|5849.82|5811.82|5850.55|5812.55|5850.55|5812.55|5849.82|5811.82|10
1606989910000|2020-12-03 10:05:10|5850.64|5812.64|5851.92|5813.92|5851.92|5813.92|5850.64|5812.64|10
1606989920000|2020-12-03 10:05:20|5852.1|5814.1|5851.83|5813.83|5852.4|5814.4|5851.83|5813.83|10
1606989930000|2020-12-03 10:05:30|5851.86|5813.86|5851.3|5813.3|5851.94|5813.94|5851.17|5813.17|10
1606989940000|2020-12-03 10:05:40|5851.09|5813.09|5851.19|5813.19|5851.19|5813.19|5850.66|5812.66|10
1606989950000|2020-12-03 10:05:50|5851.2|5813.2|5851.66|5813.66|5852.03|5814.03|5851.2|5813.2|10
1606989960000|2020-12-03 10:06:00|5851.6|5813.6|5850.54|5812.54|5851.6|5813.6|5850.52|5812.52|10
1606989970000|2020-12-03 10:06:10|5850.28|5812.28|5849.8|5811.8|5850.28|5812.28|5849.73|5811.73|9
1606989980000|2020-12-03 10:06:20|5850.03|5812.03|5849.14|5811.14|5850.03|5812.03|5849.14|5811.14|10
1606989990000|2020-12-03 10:06:30|5848.96|5810.96|5848.62|5810.62|5848.96|5810.96|5848.6|5810.6|9
1606990000000|2020-12-03 10:06:40|5848.53|5810.53|5848.52|5810.52|5848.65|5810.65|5848.49|5810.49|9
1606990010000|2020-12-03 10:06:50|5848.43|5810.43|5848|5810|5848.43|5810.43|5848|5810|9
1606990020000|2020-12-03 10:07:00|5848.01|5810.01|5847.44|5809.44|5848.01|5810.01|5847.44|5809.44|8
1606990030000|2020-12-03 10:07:10|5847.37|5809.37|5846.57|5808.57|5847.37|5809.37|5846.57|5808.57|9
1606990040000|2020-12-03 10:07:20|5846.59|5808.59|5844.64|5806.64|5846.59|5808.59|5844.54|5806.54|10
1606990050000|2020-12-03 10:07:30|5844.57|5806.57|5844.76|5806.76|5844.76|5806.76|5844.57|5806.57|10
1606990060000|2020-12-03 10:07:40|5844.64|5806.64|5844.27|5806.27|5844.67|5806.67|5844.23|5806.23|10
1606990070000|2020-12-03 10:07:50|5844.25|5806.25|5843.74|5805.74|5844.25|5806.25|5843.7|5805.7|10
1606990080000|2020-12-03 10:08:00|5843.65|5805.65|5843.55|5805.55|5843.73|5805.73|5843.52|5805.52|10
1606990090000|2020-12-03 10:08:10|5843.43|5805.43|5843.21|5805.21|5843.43|5805.43|5843.1|5805.1|9
1606990100000|2020-12-03 10:08:20|5843.34|5805.34|5843.36|5805.36|5843.62|5805.62|5843.31|5805.31|10
1606990110000|2020-12-03 10:08:30|5843.44|5805.44|5843.46|5805.46|5843.46|5805.46|5842.93|5804.93|10
1606990120000|2020-12-03 10:08:40|5843.32|5805.32|5843.34|5805.34|5843.42|5805.42|5843.12|5805.12|10
1606990130000|2020-12-03 10:08:50|5843.56|5805.56|5844.09|5806.09|5844.09|5806.09|5843.34|5805.34|10
1606990140000|2020-12-03 10:09:00|5844.1|5806.1|5844|5806|5844.15|5806.15|5843.96|5805.96|10
1606990150000|2020-12-03 10:09:10|5844.14|5806.14|5843.89|5805.89|5844.22|5806.22|5843.89|5805.89|9
1606990160000|2020-12-03 10:09:20|5843.63|5805.63|5843.13|5805.13|5843.63|5805.63|5843.13|5805.13|10
1606990170000|2020-12-03 10:09:30|5843.15|5805.15|5843.44|5805.44|5843.63|5805.63|5843.15|5805.15|9
1606990180000|2020-12-03 10:09:40|5843.67|5805.67|5843.61|5805.61|5843.7|5805.7|5843.59|5805.59|9
1606990190000|2020-12-03 10:09:50|5843.55|5805.55|5843.68|5805.68|5843.68|5805.68|5843.45|5805.45|9
1606990200000|2020-12-03 10:10:00|5843.73|5805.73|5843.2|5805.2|5843.73|5805.73|5843.2|5805.2|10
1606990210000|2020-12-03 10:10:10|5843.16|5805.16|5842.87|5804.87|5843.49|5805.49|5842.87|5804.87|10
1606990220000|2020-12-03 10:10:20|5842.58|5804.58|5841.83|5803.83|5842.58|5804.58|5841.83|5803.83|10
1606990230000|2020-12-03 10:10:30|5841.73|5803.73|5841.63|5803.63|5841.76|5803.76|5841.44|5803.44|10
1606990240000|2020-12-03 10:10:40|5841.75|5803.75|5841.95|5803.95|5841.98|5803.98|5841.64|5803.64|10
1606990250000|2020-12-03 10:10:50|5842.02|5804.02|5841.93|5803.93|5842.08|5804.08|5841.88|5803.88|10
1606990260000|2020-12-03 10:11:00|5841.92|5803.92|5842.06|5804.06|5842.06|5804.06|5841.72|5803.72|9
1606990270000|2020-12-03 10:11:10|5842.11|5804.11|5843.23|5805.23|5843.23|5805.23|5842.11|5804.11|9
1606990280000|2020-12-03 10:11:20|5843.67|5805.67|5845.65|5807.65|5845.65|5807.65|5843.67|5805.67|10
1606990290000|2020-12-03 10:11:30|5845.7|5807.7|5846.07|5808.07|5846.37|5808.37|5845.7|5807.7|9
1606990300000|2020-12-03 10:11:40|5846.01|5808.01|5845.66|5807.66|5846.01|5808.01|5845.66|5807.66|10
1606990310000|2020-12-03 10:11:50|5845.57|5807.57|5844.7|5806.7|5845.57|5807.57|5844.66|5806.66|10
1606990320000|2020-12-03 10:12:00|5844.62|5806.62|5844.2|5806.2|5844.67|5806.67|5844.2|5806.2|10
1606990330000|2020-12-03 10:12:10|5843.98|5805.98|5842.26|5804.26|5843.98|5805.98|5842.22|5804.22|10
1606990340000|2020-12-03 10:12:20|5842.03|5804.03|5840.77|5802.77|5842.03|5804.03|5840.72|5802.72|9
1606990350000|2020-12-03 10:12:30|5840.63|5802.63|5840.13|5802.13|5840.68|5802.68|5840.13|5802.13|9
1606990360000|2020-12-03 10:12:40|5839.88|5801.88|5839.92|5801.92|5839.98|5801.98|5839.68|5801.68|10
1606990370000|2020-12-03 10:12:50|5839.84|5801.84|5839.63|5801.63|5839.84|5801.84|5839.42|5801.42|9
1606990380000|2020-12-03 10:13:00|5839.6|5801.6|5839.56|5801.56|5839.83|5801.83|5839.56|5801.56|9
1606990390000|2020-12-03 10:13:10|5839.57|5801.57|5838.04|5800.04|5839.69|5801.69|5838.04|5800.04|10
1606990400000|2020-12-03 10:13:20|5837.85|5799.85|5837.11|5799.11|5837.89|5799.89|5837.11|5799.11|10
1606990410000|2020-12-03 10:13:30|5836.89|5798.89|5835.81|5797.81|5836.89|5798.89|5835.77|5797.77|10
1606990420000|2020-12-03 10:13:40|5835.76|5797.76|5835.39|5797.39|5835.91|5797.91|5835.23|5797.23|10
1606990430000|2020-12-03 10:13:50|5835.5|5797.5|5835.05|5797.05|5835.5|5797.5|5835.05|5797.05|10
1606990440000|2020-12-03 10:14:00|5835.1|5797.1|5836.34|5798.34|5836.34|5798.34|5834.97|5796.97|10
1606990450000|2020-12-03 10:14:10|5836.69|5798.69|5837.25|5799.25|5837.56|5799.56|5836.69|5798.69|10
1606990460000|2020-12-03 10:14:20|5837.38|5799.38|5837.63|5799.63|5837.63|5799.63|5837.25|5799.25|10
1606990470000|2020-12-03 10:14:30|5837.84|5799.84|5837.7|5799.7|5837.94|5799.94|5837.53|5799.53|10
1606990480000|2020-12-03 10:14:40|5837.72|5799.72|5839.38|5801.38|5839.38|5801.38|5837.72|5799.72|9
1606990490000|2020-12-03 10:14:50|5839.43|5801.43|5839.87|5801.87|5839.87|5801.87|5839.43|5801.43|9
1606990500000|2020-12-03 10:15:00|5839.86|5801.86|5840.78|5802.78|5840.98|5802.98|5839.86|5801.86|10
1606990510000|2020-12-03 10:15:10|5841.5|5803.5|5845.29|5807.29|5845.29|5807.29|5841.5|5803.5|10
1606990520000|2020-12-03 10:15:20|5845.9|5807.9|5847.33|5809.33|5847.35|5809.35|5845.87|5807.87|10
1606990530000|2020-12-03 10:15:30|5847.37|5809.37|5848.12|5810.12|5848.12|5810.12|5847.36|5809.36|10
1606990540000|2020-12-03 10:15:40|5848.69|5810.69|5850.86|5812.86|5850.86|5812.86|5848.68|5810.68|10
1606990550000|2020-12-03 10:15:50|5851.19|5813.19|5852.41|5814.41|5852.41|5814.41|5851.19|5813.19|10
1606990560000|2020-12-03 10:16:00|5852.25|5814.25|5851.52|5813.52|5852.25|5814.25|5851.47|5813.47|10
1606990570000|2020-12-03 10:16:10|5851.16|5813.16|5849.85|5811.85|5851.16|5813.16|5849.85|5811.85|10
1606990580000|2020-12-03 10:16:20|5849.53|5811.53|5848.61|5810.61|5849.53|5811.53|5848.61|5810.61|10
1606990590000|2020-12-03 10:16:30|5848.59|5810.59|5848.9|5810.9|5849.01|5811.01|5848.59|5810.59|10
1606990600000|2020-12-03 10:16:40|5848.88|5810.88|5847.99|5809.99|5848.88|5810.88|5847.99|5809.99|9
1606990610000|2020-12-03 10:16:50|5847.96|5809.96|5847.57|5809.57|5848.18|5810.18|5847.57|5809.57|10
1606990620000|2020-12-03 10:17:00|5847.36|5809.36|5847.76|5809.76|5847.76|5809.76|5847.3|5809.3|9
1606990630000|2020-12-03 10:17:10|5848.09|5810.09|5849.57|5811.57|5849.57|5811.57|5848.09|5810.09|10
1606990640000|2020-12-03 10:17:20|5849.65|5811.65|5850.04|5812.04|5850.23|5812.23|5849.65|5811.65|10
1606990650000|2020-12-03 10:17:30|5850.18|5812.18|5849.91|5811.91|5850.58|5812.58|5849.91|5811.91|10
1606990660000|2020-12-03 10:17:40|5849.86|5811.86|5850.36|5812.36|5850.36|5812.36|5849.86|5811.86|9
1606990670000|2020-12-03 10:17:50|5850.5|5812.5|5850.44|5812.44|5850.75|5812.75|5850.44|5812.44|10
1606990680000|2020-12-03 10:18:00|5850.47|5812.47|5850.13|5812.13|5850.47|5812.47|5850.13|5812.13|9
1606990690000|2020-12-03 10:18:10|5849.93|5811.93|5849.48|5811.48|5850.07|5812.07|5849.25|5811.25|10
1606990700000|2020-12-03 10:18:20|5849.1|5811.1|5849.67|5811.67|5849.67|5811.67|5848.84|5810.84|9
1606990710000|2020-12-03 10:18:30|5849.64|5811.64|5850.44|5812.44|5850.6|5812.6|5849.64|5811.64|9
1606990720000|2020-12-03 10:18:40|5850.67|5812.67|5850.91|5812.91|5851.02|5813.02|5850.53|5812.53|10
1606990730000|2020-12-03 10:18:50|5850.87|5812.87|5851.14|5813.14|5851.14|5813.14|5850.58|5812.58|9
1606990740000|2020-12-03 10:19:00|5851.58|5813.58|5852.6|5814.6|5852.6|5814.6|5851.58|5813.58|10
1606990750000|2020-12-03 10:19:10|5852.77|5814.77|5853.87|5815.87|5853.87|5815.87|5852.77|5814.77|10
1606990760000|2020-12-03 10:19:20|5854.14|5816.14|5854.55|5816.55|5854.55|5816.55|5854.04|5816.04|10
1606990770000|2020-12-03 10:19:30|5854.61|5816.61|5855.6|5817.6|5855.6|5817.6|5854.61|5816.61|10
1606990780000|2020-12-03 10:19:40|5855.86|5817.86|5857.65|5819.65|5857.65|5819.65|5855.86|5817.86|10
1606990790000|2020-12-03 10:19:50|5857.93|5819.93|5860.37|5822.37|5860.37|5822.37|5857.93|5819.93|10
1606990800000|2020-12-03 10:20:00|5860.72|5822.72|5862.44|5824.44|5862.48|5824.48|5860.72|5822.72|10
1606990810000|2020-12-03 10:20:10|5862.78|5824.78|5864.1|5826.1|5864.1|5826.1|5862.78|5824.78|10
1606990820000|2020-12-03 10:20:20|5864.01|5826.01|5865.21|5827.21|5865.26|5827.26|5864.01|5826.01|10
1606990830000|2020-12-03 10:20:30|5865.48|5827.48|5866.5|5828.5|5866.5|5828.5|5865.2|5827.2|10
1606990840000|2020-12-03 10:20:40|5866.76|5828.76|5867.83|5829.83|5867.83|5829.83|5866.76|5828.76|10
1606990850000|2020-12-03 10:20:50|5867.98|5829.98|5867.66|5829.66|5868.03|5830.03|5867.66|5829.66|9
1606990860000|2020-12-03 10:21:00|5867.71|5829.71|5867.6|5829.6|5867.74|5829.74|5867.44|5829.44|10
1606990870000|2020-12-03 10:21:10|5867.68|5829.68|5867.76|5829.76|5867.84|5829.84|5867.68|5829.68|10
1606990880000|2020-12-03 10:21:20|5867.85|5829.85|5868.14|5830.14|5868.14|5830.14|5867.85|5829.85|8
1606990890000|2020-12-03 10:21:30|5868.4|5830.4|5870.2|5832.2|5870.49|5832.49|5868.4|5830.4|10
1606990900000|2020-12-03 10:21:40|5870.5|5832.5|5871.42|5833.42|5871.42|5833.42|5870.5|5832.5|10
1606990910000|2020-12-03 10:21:50|5871.32|5833.32|5871.78|5833.78|5871.78|5833.78|5871.32|5833.32|10
1606990920000|2020-12-03 10:22:00|5871.99|5833.99|5872.57|5834.57|5872.57|5834.57|5871.99|5833.99|10
1606990930000|2020-12-03 10:22:10|5872.64|5834.64|5872.43|5834.43|5873.01|5835.01|5872.37|5834.37|10
1606990940000|2020-12-03 10:22:20|5872.4|5834.4|5872.14|5834.14|5872.69|5834.69|5872.14|5834.14|10
1606990950000|2020-12-03 10:22:30|5872.07|5834.07|5872.28|5834.28|5872.61|5834.61|5871.97|5833.97|10
1606990960000|2020-12-03 10:22:40|5872.06|5834.06|5871.77|5833.77|5872.06|5834.06|5871.59|5833.59|10
1606990970000|2020-12-03 10:22:50|5872.01|5834.01|5872.12|5834.12|5872.31|5834.31|5871.85|5833.85|10
1606990980000|2020-12-03 10:23:00|5872.11|5834.11|5871.98|5833.98|5872.18|5834.18|5871.98|5833.98|9
1606990990000|2020-12-03 10:23:10|5872.15|5834.15|5871.7|5833.7|5872.22|5834.22|5871.7|5833.7|8
1606991000000|2020-12-03 10:23:20|5871.65|5833.65|5870.5|5832.5|5871.65|5833.65|5870.4|5832.4|10
1606991010000|2020-12-03 10:23:30|5870.55|5832.55|5870.46|5832.46|5870.55|5832.55|5870.16|5832.16|10
1606991020000|2020-12-03 10:23:40|5870.42|5832.42|5870.39|5832.39|5870.42|5832.42|5870.19|5832.19|10
1606991030000|2020-12-03 10:23:50|5870.35|5832.35|5869.98|5831.98|5870.35|5832.35|5869.98|5831.98|9
1606991040000|2020-12-03 10:24:00|5870|5832|5870.01|5832.01|5870.57|5832.57|5870|5832|9
1606991050000|2020-12-03 10:24:10|5869.69|5831.69|5867.55|5829.55|5869.69|5831.69|5867.55|5829.55|10
1606991060000|2020-12-03 10:24:20|5867.36|5829.36|5865.72|5827.72|5867.36|5829.36|5865.67|5827.67|10
1606991070000|2020-12-03 10:24:30|5865.59|5827.59|5864.74|5826.74|5865.59|5827.59|5864.49|5826.49|9
1606991080000|2020-12-03 10:24:40|5864.91|5826.91|5864.56|5826.56|5865.19|5827.19|5864.45|5826.45|7
1606991090000|2020-12-03 10:24:50|5864.47|5826.47|5864.94|5826.94|5864.94|5826.94|5864.47|5826.47|10
1606991100000|2020-12-03 10:25:00|5864.89|5826.89|5864.84|5826.84|5865.02|5827.02|5864.75|5826.75|10
1606991110000|2020-12-03 10:25:10|5864.83|5826.83|5864.04|5826.04|5864.83|5826.83|5864.04|5826.04|9
1606991120000|2020-12-03 10:25:20|5864.07|5826.07|5862.88|5824.88|5864.07|5826.07|5862.88|5824.88|10
1606991130000|2020-12-03 10:25:30|5862.94|5824.94|5863.22|5825.22|5863.22|5825.22|5862.94|5824.94|9
1606991140000|2020-12-03 10:25:40|5863.36|5825.36|5863.14|5825.14|5863.36|5825.36|5862.85|5824.85|10
1606991150000|2020-12-03 10:25:50|5863.13|5825.13|5864.12|5826.12|5864.12|5826.12|5863.13|5825.13|10
1606991160000|2020-12-03 10:26:00|5864.41|5826.41|5864.98|5826.98|5864.99|5826.99|5864.41|5826.41|10
1606991170000|2020-12-03 10:26:10|5865.17|5827.17|5865.73|5827.73|5865.73|5827.73|5865.13|5827.13|9
1606991180000|2020-12-03 10:26:20|5865.75|5827.75|5866.91|5828.91|5866.91|5828.91|5865.75|5827.75|9
1606991190000|2020-12-03 10:26:30|5867.16|5829.16|5868.73|5830.73|5868.81|5830.81|5867.16|5829.16|10
1606991200000|2020-12-03 10:26:40|5868.88|5830.88|5870.6|5832.6|5870.69|5832.69|5868.88|5830.88|9
1606991210000|2020-12-03 10:26:50|5870.87|5832.87|5871.72|5833.72|5871.72|5833.72|5870.87|5832.87|9
1606991220000|2020-12-03 10:27:00|5871.68|5833.68|5871.03|5833.03|5871.68|5833.68|5871.03|5833.03|7
1606991230000|2020-12-03 10:27:10|5871.14|5833.14|5871.79|5833.79|5871.79|5833.79|5871.14|5833.14|10
1606991240000|2020-12-03 10:27:20|5871.8|5833.8|5872.16|5834.16|5872.24|5834.24|5871.78|5833.78|10
1606991250000|2020-12-03 10:27:30|5872.23|5834.23|5871.95|5833.95|5872.23|5834.23|5871.95|5833.95|10
1606991260000|2020-12-03 10:27:40|5872.02|5834.02|5871.92|5833.92|5872.02|5834.02|5871.74|5833.74|8
1606991270000|2020-12-03 10:27:50|5871.85|5833.85|5871.71|5833.71|5872.04|5834.04|5871.58|5833.58|9
1606991280000|2020-12-03 10:28:00|5871.76|5833.76|5871.69|5833.69|5871.76|5833.76|5871.36|5833.36|10
1606991290000|2020-12-03 10:28:10|5871.83|5833.83|5872.75|5834.75|5872.77|5834.77|5871.83|5833.83|10
1606991300000|2020-12-03 10:28:20|5872.71|5834.71|5872.87|5834.87|5873|5835|5872.67|5834.67|8
1606991310000|2020-12-03 10:28:30|5872.8|5834.8|5872.29|5834.29|5872.8|5834.8|5872.29|5834.29|10
1606991320000|2020-12-03 10:28:40|5872.49|5834.49|5871.81|5833.81|5872.49|5834.49|5871.78|5833.78|9
1606991330000|2020-12-03 10:28:50|5871.89|5833.89|5872.76|5834.76|5873.09|5835.09|5871.89|5833.89|10
1606991340000|2020-12-03 10:29:00|5872.4|5834.4|5872.9|5834.9|5872.93|5834.93|5872.34|5834.34|10
1606991350000|2020-12-03 10:29:10|5872.79|5834.79|5872.39|5834.39|5872.84|5834.84|5872.39|5834.39|10
1606991360000|2020-12-03 10:29:20|5872.36|5834.36|5872.41|5834.41|5872.5|5834.5|5872.18|5834.18|9
1606991370000|2020-12-03 10:29:30|5872.39|5834.39|5873.3|5835.3|5873.3|5835.3|5872.39|5834.39|10
1606991380000|2020-12-03 10:29:40|5873.02|5835.02|5874.17|5836.17|5874.17|5836.17|5873.02|5835.02|9
1606991390000|2020-12-03 10:29:50|5874.43|5836.43|5877.17|5839.17|5877.28|5839.28|5874.43|5836.43|10
1606991400000|2020-12-03 10:30:00|5877.39|5839.39|5879.16|5841.16|5879.16|5841.16|5877.39|5839.39|10
1606991410000|2020-12-03 10:30:10|5879.6|5841.6|5881.58|5843.58|5881.58|5843.58|5879.6|5841.6|10
1606991420000|2020-12-03 10:30:20|5881.51|5843.51|5881.56|5843.56|5881.9|5843.9|5881.42|5843.42|10
1606991430000|2020-12-03 10:30:30|5881.72|5843.72|5883.17|5845.17|5883.29|5845.29|5881.72|5843.72|10
1606991440000|2020-12-03 10:30:40|5883.25|5845.25|5883.53|5845.53|5883.53|5845.53|5883.03|5845.03|10
1606991450000|2020-12-03 10:30:50|5883.23|5845.23|5884.96|5846.96|5884.96|5846.96|5883.23|5845.23|10
1606991460000|2020-12-03 10:31:00|5885.02|5847.02|5885.24|5847.24|5885.36|5847.36|5885.02|5847.02|10
1606991470000|2020-12-03 10:31:10|5885.38|5847.38|5884.91|5846.91|5886.05|5848.05|5884.91|5846.91|10
1606991480000|2020-12-03 10:31:20|5884.89|5846.89|5885.19|5847.19|5885.19|5847.19|5884.44|5846.44|10
1606991490000|2020-12-03 10:31:30|5885.06|5847.06|5884.95|5846.95|5885.44|5847.44|5884.95|5846.95|10
1606991500000|2020-12-03 10:31:40|5884.98|5846.98|5883.23|5845.23|5884.98|5846.98|5883.12|5845.12|9
1606991510000|2020-12-03 10:31:50|5882.76|5844.76|5881.91|5843.91|5882.76|5844.76|5881.91|5843.91|9
1606991520000|2020-12-03 10:32:00|5881.85|5843.85|5882.18|5844.18|5882.22|5844.22|5881.85|5843.85|9
1606991530000|2020-12-03 10:32:10|5881.92|5843.92|5880.8|5842.8|5882.27|5844.27|5880.8|5842.8|9
1606991540000|2020-12-03 10:32:20|5880.92|5842.92|5879.65|5841.65|5880.94|5842.94|5879.65|5841.65|10
1606991550000|2020-12-03 10:32:30|5879.6|5841.6|5878.65|5840.65|5879.96|5841.96|5878.52|5840.52|10
1606991560000|2020-12-03 10:32:40|5878.42|5840.42|5878.33|5840.33|5878.75|5840.75|5878.33|5840.33|10
1606991570000|2020-12-03 10:32:50|5878.43|5840.43|5879.18|5841.18|5879.18|5841.18|5878.43|5840.43|9
1606991580000|2020-12-03 10:33:00|5879.11|5841.11|5878.61|5840.61|5879.43|5841.43|5878.61|5840.61|10
1606991590000|2020-12-03 10:33:10|5878.53|5840.53|5877.86|5839.86|5878.53|5840.53|5877.86|5839.86|10
1606991600000|2020-12-03 10:33:20|5877.88|5839.88|5877.71|5839.71|5877.97|5839.97|5877.61|5839.61|10
1606991610000|2020-12-03 10:33:30|5877.65|5839.65|5878.96|5840.96|5878.96|5840.96|5877.65|5839.65|10
1606991620000|2020-12-03 10:33:40|5878.9|5840.9|5879.54|5841.54|5879.61|5841.61|5878.9|5840.9|9
1606991630000|2020-12-03 10:33:50|5879.49|5841.49|5878.33|5840.33|5879.49|5841.49|5878.32|5840.32|10
1606991640000|2020-12-03 10:34:00|5878.27|5840.27|5877.64|5839.64|5878.27|5840.27|5877.64|5839.64|10
1606991650000|2020-12-03 10:34:10|5877.65|5839.65|5878.68|5840.68|5878.68|5840.68|5877.65|5839.65|9
1606991660000|2020-12-03 10:34:20|5878.78|5840.78|5877.91|5839.91|5878.78|5840.78|5877.91|5839.91|10
1606991670000|2020-12-03 10:34:30|5878.02|5840.02|5878.08|5840.08|5878.2|5840.2|5877.9|5839.9|9
1606991680000|2020-12-03 10:34:40|5878.01|5840.01|5878.2|5840.2|5878.35|5840.35|5878.01|5840.01|10
1606991690000|2020-12-03 10:34:50|5878.28|5840.28|5878.06|5840.06|5878.28|5840.28|5877.91|5839.91|9
1606991700000|2020-12-03 10:35:00|5878.27|5840.27|5878.5|5840.5|5878.55|5840.55|5878.19|5840.19|10
1606991710000|2020-12-03 10:35:10|5878.69|5840.69|5878.97|5840.97|5878.97|5840.97|5878.69|5840.69|10
1606991720000|2020-12-03 10:35:20|5878.94|5840.94|5878.44|5840.44|5878.94|5840.94|5878.41|5840.41|10
1606991730000|2020-12-03 10:35:30|5878.35|5840.35|5878.96|5840.96|5878.96|5840.96|5878.25|5840.25|10
1606991740000|2020-12-03 10:35:40|5879.18|5841.18|5879.26|5841.26|5879.43|5841.43|5879.03|5841.03|10
1606991750000|2020-12-03 10:35:50|5879.5|5841.5|5879.29|5841.29|5879.58|5841.58|5879.29|5841.29|9
1606991760000|2020-12-03 10:36:00|5879.18|5841.18|5878.41|5840.41|5879.18|5841.18|5878.41|5840.41|10
1606991770000|2020-12-03 10:36:10|5878.36|5840.36|5878.86|5840.86|5878.88|5840.88|5878.25|5840.25|9
1606991780000|2020-12-03 10:36:20|5878.94|5840.94|5879.24|5841.24|5879.24|5841.24|5878.94|5840.94|10
1606991790000|2020-12-03 10:36:30|5879.16|5841.16|5879.41|5841.41|5879.41|5841.41|5879.16|5841.16|9
1606991800000|2020-12-03 10:36:40|5879.36|5841.36|5879.97|5841.97|5880.07|5842.07|5879.36|5841.36|10
1606991810000|2020-12-03 10:36:50|5880.04|5842.04|5880.61|5842.61|5880.61|5842.61|5880.04|5842.04|10
1606991820000|2020-12-03 10:37:00|5880.67|5842.67|5881.13|5843.13|5881.13|5843.13|5880.4|5842.4|10
1606991830000|2020-12-03 10:37:10|5881.2|5843.2|5881.32|5843.32|5881.71|5843.71|5881.2|5843.2|10
1606991840000|2020-12-03 10:37:20|5881.29|5843.29|5881.77|5843.77|5881.77|5843.77|5881.25|5843.25|9
1606991850000|2020-12-03 10:37:30|5881.91|5843.91|5882.66|5844.66|5882.81|5844.81|5881.91|5843.91|8
1606991860000|2020-12-03 10:37:40|5882.36|5844.36|5884.2|5846.2|5884.2|5846.2|5882.36|5844.36|9
1606991870000|2020-12-03 10:37:50|5884.41|5846.41|5886.21|5848.21|5886.21|5848.21|5884.35|5846.35|10
1606991880000|2020-12-03 10:38:00|5886.22|5848.22|5886.53|5848.53|5886.53|5848.53|5886.12|5848.12|7
1606991890000|2020-12-03 10:38:10|5886.63|5848.63|5887.15|5849.15|5887.15|5849.15|5886.62|5848.62|10
1606991900000|2020-12-03 10:38:20|5887.1|5849.1|5887.8|5849.8|5887.86|5849.86|5886.93|5848.93|10
1606991910000|2020-12-03 10:38:30|5887.82|5849.82|5889.52|5851.52|5889.52|5851.52|5887.82|5849.82|10
1606991920000|2020-12-03 10:38:40|5889.92|5851.92|5891.09|5853.09|5891.09|5853.09|5889.92|5851.92|10
1606991930000|2020-12-03 10:38:50|5891.16|5853.16|5893.04|5855.04|5893.04|5855.04|5891.16|5853.16|9
1606991940000|2020-12-03 10:39:00|5893.35|5855.35|5894.52|5856.52|5894.72|5856.72|5893.35|5855.35|10
1606991950000|2020-12-03 10:39:10|5894.57|5856.57|5894.85|5856.85|5894.9|5856.9|5894.57|5856.57|10
1606991960000|2020-12-03 10:39:20|5894.95|5856.95|5895.73|5857.73|5895.79|5857.79|5894.95|5856.95|10
1606991970000|2020-12-03 10:39:30|5895.38|5857.38|5893.71|5855.71|5895.38|5857.38|5893.64|5855.64|10
1606991980000|2020-12-03 10:39:40|5893.72|5855.72|5893.63|5855.63|5893.72|5855.72|5893.27|5855.27|9
1606991990000|2020-12-03 10:39:50|5893.67|5855.67|5893.63|5855.63|5894.04|5856.04|5893.53|5855.53|9
1606992000000|2020-12-03 10:40:00|5893.64|5855.64|5893.56|5855.56|5893.64|5855.64|5893.36|5855.36|9
1606992010000|2020-12-03 10:40:10|5893.39|5855.39|5895.32|5857.32|5895.32|5857.32|5893.39|5855.39|10
1606992020000|2020-12-03 10:40:20|5895.25|5857.25|5895.13|5857.13|5895.57|5857.57|5894.87|5856.87|10
1606992030000|2020-12-03 10:40:30|5895.4|5857.4|5895.98|5857.98|5895.98|5857.98|5895.4|5857.4|9
1606992040000|2020-12-03 10:40:40|5895.93|5857.93|5895.69|5857.69|5896.07|5858.07|5895.69|5857.69|10
1606992050000|2020-12-03 10:40:50|5895.76|5857.76|5895.11|5857.11|5895.76|5857.76|5893.73|5855.73|9
1606992060000|2020-12-03 10:41:00|5895.21|5857.21|5894.4|5856.4|5895.32|5857.32|5894.35|5856.35|10
1606992070000|2020-12-03 10:41:10|5894.34|5856.34|5893.99|5855.99|5894.4|5856.4|5893.99|5855.99|10
1606992080000|2020-12-03 10:41:20|5894.62|5856.62|5892.29|5854.29|5894.62|5856.62|5892.29|5854.29|10
1606992090000|2020-12-03 10:41:30|5892.06|5854.06|5891.87|5853.87|5892.11|5854.11|5891.84|5853.84|10
1606992100000|2020-12-03 10:41:40|5891.84|5853.84|5892.72|5854.72|5892.72|5854.72|5891.84|5853.84|9
1606992110000|2020-12-03 10:41:50|5893.09|5855.09|5893.29|5855.29|5893.38|5855.38|5893.09|5855.09|10
1606992120000|2020-12-03 10:42:00|5893.41|5855.41|5894.19|5856.19|5894.19|5856.19|5893.41|5855.41|10
1606992130000|2020-12-03 10:42:10|5894.52|5856.52|5895.68|5857.68|5895.7|5857.7|5894.52|5856.52|10
1606992140000|2020-12-03 10:42:20|5895.46|5857.46|5895.44|5857.44|5895.59|5857.59|5895.42|5857.42|10
1606992150000|2020-12-03 10:42:30|5895.23|5857.23|5893.73|5855.73|5895.23|5857.23|5893.57|5855.57|10
1606992160000|2020-12-03 10:42:40|5893.53|5855.53|5893.1|5855.1|5893.53|5855.53|5893.02|5855.02|10
1606992170000|2020-12-03 10:42:50|5893.13|5855.13|5893.33|5855.33|5893.33|5855.33|5893.08|5855.08|7
1606992180000|2020-12-03 10:43:00|5893.43|5855.43|5892.66|5854.66|5893.43|5855.43|5892.66|5854.66|9
1606992190000|2020-12-03 10:43:10|5892.72|5854.72|5893.43|5855.43|5893.43|5855.43|5892.66|5854.66|10
1606992200000|2020-12-03 10:43:20|5893.47|5855.47|5894.38|5856.38|5894.38|5856.38|5893.47|5855.47|10
1606992210000|2020-12-03 10:43:30|5894.61|5856.61|5896.33|5858.33|5896.33|5858.33|5894.61|5856.61|10
1606992220000|2020-12-03 10:43:40|5896.24|5858.24|5895.35|5857.35|5896.24|5858.24|5895.35|5857.35|10
1606992230000|2020-12-03 10:43:50|5895.25|5857.25|5895.24|5857.24|5895.3|5857.3|5895.19|5857.19|9
1606992240000|2020-12-03 10:44:00|5895.27|5857.27|5896.02|5858.02|5896.02|5858.02|5895.27|5857.27|9
1606992250000|2020-12-03 10:44:10|5896.06|5858.06|5897.1|5859.1|5897.1|5859.1|5896.06|5858.06|10
1606992260000|2020-12-03 10:44:20|5897.34|5859.34|5898.15|5860.15|5898.15|5860.15|5897.34|5859.34|10
1606992270000|2020-12-03 10:44:30|5898.27|5860.27|5899.85|5861.85|5899.85|5861.85|5898.19|5860.19|10
1606992280000|2020-12-03 10:44:40|5899.82|5861.82|5902.03|5864.03|5902.11|5864.11|5899.82|5861.82|10
1606992290000|2020-12-03 10:44:50|5902.09|5864.09|5902.38|5864.38|5902.58|5864.58|5901.92|5863.92|9
1606992300000|2020-12-03 10:45:00|5902.51|5864.51|5902.43|5864.43|5902.66|5864.66|5902.4|5864.4|10
1606992310000|2020-12-03 10:45:10|5902.48|5864.48|5901.23|5863.23|5902.48|5864.48|5901.2|5863.2|10
1606992320000|2020-12-03 10:45:20|5901.03|5863.03|5898.77|5860.77|5901.03|5863.03|5898.77|5860.77|10
1606992330000|2020-12-03 10:45:30|5898.8|5860.8|5899.03|5861.03|5899.07|5861.07|5898.8|5860.8|10
1606992340000|2020-12-03 10:45:40|5899.09|5861.09|5898.32|5860.32|5899.09|5861.09|5898.21|5860.21|9
1606992350000|2020-12-03 10:45:50|5898.2|5860.2|5897.6|5859.6|5898.23|5860.23|5897.6|5859.6|10
1606992360000|2020-12-03 10:46:00|5897.88|5859.88|5896.76|5858.76|5897.88|5859.88|5896.76|5858.76|10
1606992370000|2020-12-03 10:46:10|5896.7|5858.7|5895.36|5857.36|5896.7|5858.7|5895.29|5857.29|10
1606992380000|2020-12-03 10:46:20|5895.26|5857.26|5894.35|5856.35|5895.26|5857.26|5894.3|5856.3|10
1606992390000|2020-12-03 10:46:30|5894.55|5856.55|5895.47|5857.47|5895.56|5857.56|5894.55|5856.55|9
1606992400000|2020-12-03 10:46:40|5895.41|5857.41|5895.36|5857.36|5895.7|5857.7|5895.07|5857.07|10
1606992410000|2020-12-03 10:46:50|5895.58|5857.58|5895.77|5857.77|5896.01|5858.01|5895.45|5857.45|9
1606992420000|2020-12-03 10:47:00|5896.04|5858.04|5896.7|5858.7|5896.77|5858.77|5896.04|5858.04|9
1606992430000|2020-12-03 10:47:10|5896.8|5858.8|5897.41|5859.41|5897.46|5859.46|5896.8|5858.8|9
1606992440000|2020-12-03 10:47:20|5897.52|5859.52|5898.64|5860.64|5898.68|5860.68|5897.52|5859.52|10
1606992450000|2020-12-03 10:47:30|5898.74|5860.74|5899.79|5861.79|5899.79|5861.79|5898.74|5860.74|10
1606992460000|2020-12-03 10:47:40|5899.99|5861.99|5901.34|5863.34|5901.34|5863.34|5899.99|5861.99|10
1606992470000|2020-12-03 10:47:50|5901.42|5863.42|5902.78|5864.78|5902.82|5864.82|5901.42|5863.42|10
1606992480000|2020-12-03 10:48:00|5902.91|5864.91|5903.22|5865.22|5903.47|5865.47|5902.91|5864.91|10
1606992490000|2020-12-03 10:48:10|5903.05|5865.05|5902.89|5864.89|5903.05|5865.05|5902.61|5864.61|9
1606992500000|2020-12-03 10:48:20|5903.01|5865.01|5903.79|5865.79|5903.79|5865.79|5903.01|5865.01|10
1606992510000|2020-12-03 10:48:30|5903.82|5865.82|5903.37|5865.37|5903.82|5865.82|5903.2|5865.2|10
1606992520000|2020-12-03 10:48:40|5903.39|5865.39|5904.94|5866.94|5904.94|5866.94|5903.39|5865.39|10
1606992530000|2020-12-03 10:48:50|5904.99|5866.99|5905.69|5867.69|5905.69|5867.69|5904.94|5866.94|9
1606992540000|2020-12-03 10:49:00|5905.74|5867.74|5906.15|5868.15|5906.26|5868.26|5905.74|5867.74|10
1606992550000|2020-12-03 10:49:10|5906.33|5868.33|5906.39|5868.39|5906.46|5868.46|5906.25|5868.25|10
1606992560000|2020-12-03 10:49:20|5906.41|5868.41|5906.27|5868.27|5906.41|5868.41|5906.14|5868.14|10
1606992570000|2020-12-03 10:49:30|5906.21|5868.21|5905.79|5867.79|5906.21|5868.21|5905.76|5867.76|10
1606992580000|2020-12-03 10:49:40|5905.49|5867.49|5905.53|5867.53|5905.53|5867.53|5905.33|5867.33|10
1606992590000|2020-12-03 10:49:50|5905.42|5867.42|5905.43|5867.43|5905.76|5867.76|5905.41|5867.41|10
1606992600000|2020-12-03 10:50:00|5905.41|5867.41|5905.89|5867.89|5905.89|5867.89|5905.41|5867.41|9
1606992610000|2020-12-03 10:50:10|5905.67|5867.67|5906.58|5868.58|5906.58|5868.58|5905.5|5867.5|10
1606992620000|2020-12-03 10:50:20|5906.76|5868.76|5907.88|5869.88|5907.88|5869.88|5906.72|5868.72|10
1606992630000|2020-12-03 10:50:30|5907.99|5869.99|5908.51|5870.51|5908.62|5870.62|5907.89|5869.89|9
1606992640000|2020-12-03 10:50:40|5908.63|5870.63|5906.63|5868.63|5908.63|5870.63|5906.63|5868.63|8
1606992650000|2020-12-03 10:50:50|5906.58|5868.58|5906.03|5868.03|5906.62|5868.62|5906.03|5868.03|9
1606992660000|2020-12-03 10:51:00|5905.9|5867.9|5904.8|5866.8|5905.9|5867.9|5904.8|5866.8|10
1606992670000|2020-12-03 10:51:10|5904.42|5866.42|5903.88|5865.88|5904.47|5866.47|5903.88|5865.88|10
1606992680000|2020-12-03 10:51:20|5903.91|5865.91|5902.47|5864.47|5903.94|5865.94|5902.47|5864.47|10
1606992690000|2020-12-03 10:51:30|5902.34|5864.34|5902.32|5864.32|5902.38|5864.38|5902.09|5864.09|10
1606992700000|2020-12-03 10:51:40|5902.22|5864.22|5902.1|5864.1|5902.31|5864.31|5901.98|5863.98|10
1606992710000|2020-12-03 10:51:50|5902.09|5864.09|5901.6|5863.6|5902.16|5864.16|5901.6|5863.6|10
1606992720000|2020-12-03 10:52:00|5901.68|5863.68|5900.88|5862.88|5901.68|5863.68|5900.88|5862.88|10
1606992730000|2020-12-03 10:52:10|5900.79|5862.79|5899.15|5861.15|5900.79|5862.79|5899.15|5861.15|10
1606992740000|2020-12-03 10:52:20|5899.01|5861.01|5898.02|5860.02|5899.02|5861.02|5898.02|5860.02|9
1606992750000|2020-12-03 10:52:30|5897.92|5859.92|5897.1|5859.1|5897.92|5859.92|5897.1|5859.1|10
1606992760000|2020-12-03 10:52:40|5896.97|5858.97|5896.77|5858.77|5897.11|5859.11|5896.71|5858.71|10
1606992770000|2020-12-03 10:52:50|5896.81|5858.81|5896.91|5858.91|5897.03|5859.03|5896.63|5858.63|10
1606992780000|2020-12-03 10:53:00|5897.09|5859.09|5897.16|5859.16|5897.63|5859.63|5897.07|5859.07|9
1606992790000|2020-12-03 10:53:10|5896.98|5858.98|5896.25|5858.25|5896.98|5858.98|5896.15|5858.15|9
1606992800000|2020-12-03 10:53:20|5896.19|5858.19|5895.77|5857.77|5896.19|5858.19|5895.7|5857.7|9
1606992810000|2020-12-03 10:53:30|5895.87|5857.87|5896.22|5858.22|5896.22|5858.22|5895.84|5857.84|10
1606992820000|2020-12-03 10:53:40|5896.06|5858.06|5896.38|5858.38|5896.49|5858.49|5896.06|5858.06|10
1606992830000|2020-12-03 10:53:50|5896.47|5858.47|5897|5859|5897|5859|5896.47|5858.47|10
1606992840000|2020-12-03 10:54:00|5896.91|5858.91|5896.44|5858.44|5896.91|5858.91|5896.44|5858.44|10
1606992850000|2020-12-03 10:54:10|5896.35|5858.35|5894.95|5856.95|5896.35|5858.35|5894.95|5856.95|10
1606992860000|2020-12-03 10:54:20|5894.68|5856.68|5894.14|5856.14|5894.68|5856.68|5893.94|5855.94|9
1606992870000|2020-12-03 10:54:30|5894.41|5856.41|5895.16|5857.16|5895.16|5857.16|5894.14|5856.14|10
1606992880000|2020-12-03 10:54:40|5895.3|5857.3|5895.61|5857.61|5895.61|5857.61|5895.23|5857.23|8
1606992890000|2020-12-03 10:54:50|5895.55|5857.55|5895.3|5857.3|5895.55|5857.55|5895.26|5857.26|10
1606992900000|2020-12-03 10:55:00|5895.31|5857.31|5895.09|5857.09|5895.31|5857.31|5895.01|5857.01|8
1606992910000|2020-12-03 10:55:10|5894.91|5856.91|5896.34|5858.34|5896.34|5858.34|5894.9|5856.9|9
1606992920000|2020-12-03 10:55:20|5896.58|5858.58|5897.15|5859.15|5897.27|5859.27|5896.58|5858.58|10
1606992930000|2020-12-03 10:55:30|5897.39|5859.39|5897.14|5859.14|5897.39|5859.39|5896.9|5858.9|9
1606992940000|2020-12-03 10:55:40|5897.13|5859.13|5897.12|5859.12|5897.27|5859.27|5897.06|5859.06|8
1606992950000|2020-12-03 10:55:50|5897|5859|5895.68|5857.68|5897.04|5859.04|5895.68|5857.68|9
1606992960000|2020-12-03 10:56:00|5895.64|5857.64|5895.14|5857.14|5895.64|5857.64|5895.05|5857.05|10
1606992970000|2020-12-03 10:56:10|5895.15|5857.15|5894.91|5856.91|5895.27|5857.27|5894.87|5856.87|10
1606992980000|2020-12-03 10:56:20|5894.75|5856.75|5894.92|5856.92|5895.12|5857.12|5894.75|5856.75|9
1606992990000|2020-12-03 10:56:30|5894.7|5856.7|5894.6|5856.6|5894.71|5856.71|5894.5|5856.5|10
1606993000000|2020-12-03 10:56:40|5894.52|5856.52|5893.9|5855.9|5894.52|5856.52|5893.82|5855.82|8
1606993010000|2020-12-03 10:56:50|5893.87|5855.87|5893.86|5855.86|5894.02|5856.02|5893.81|5855.81|10
1606993020000|2020-12-03 10:57:00|5893.83|5855.83|5894.16|5856.16|5894.16|5856.16|5893.79|5855.79|10
1606993030000|2020-12-03 10:57:10|5894.33|5856.33|5894.85|5856.85|5894.85|5856.85|5894.33|5856.33|9
1606993040000|2020-12-03 10:57:20|5894.78|5856.78|5894.41|5856.41|5894.88|5856.88|5894.41|5856.41|8
1606993050000|2020-12-03 10:57:30|5894.4|5856.4|5894.38|5856.38|5894.41|5856.41|5893.93|5855.93|10
1606993060000|2020-12-03 10:57:40|5894.48|5856.48|5895.23|5857.23|5895.39|5857.39|5894.48|5856.48|10
1606993070000|2020-12-03 10:57:50|5894.98|5856.98|5894.46|5856.46|5895.15|5857.15|5894.46|5856.46|10
1606993080000|2020-12-03 10:58:00|5894.44|5856.44|5894.57|5856.57|5894.8|5856.8|5894.44|5856.44|10
1606993090000|2020-12-03 10:58:10|5894.59|5856.59|5894.4|5856.4|5894.59|5856.59|5894.4|5856.4|8
1606993100000|2020-12-03 10:58:20|5894.31|5856.31|5894.24|5856.24|5894.32|5856.32|5893.9|5855.9|9
1606993110000|2020-12-03 10:58:30|5894.21|5856.21|5893.9|5855.9|5894.43|5856.43|5893.88|5855.88|9
1606993120000|2020-12-03 10:58:40|5893.86|5855.86|5893.94|5855.94|5894.07|5856.07|5893.86|5855.86|9
1606993130000|2020-12-03 10:58:50|5893.97|5855.97|5893.74|5855.74|5894.08|5856.08|5893.71|5855.71|10
1606993140000|2020-12-03 10:59:00|5893.69|5855.69|5895.28|5857.28|5895.28|5857.28|5893.69|5855.69|10
1606993150000|2020-12-03 10:59:10|5895.26|5857.26|5895.33|5857.33|5895.4|5857.4|5895.22|5857.22|10
1606993160000|2020-12-03 10:59:20|5895.21|5857.21|5894.55|5856.55|5895.21|5857.21|5894.55|5856.55|9
1606993170000|2020-12-03 10:59:30|5894.5|5856.5|5893.85|5855.85|5894.5|5856.5|5893.85|5855.85|10
1606993180000|2020-12-03 10:59:40|5893.74|5855.74|5893.7|5855.7|5893.74|5855.74|5893.36|5855.36|10
1606993190000|2020-12-03 10:59:50|5893.76|5855.76|5893.35|5855.35|5893.86|5855.86|5893.35|5855.35|9
1606993200000|2020-12-03 11:00:00|5892.87|5854.87|5893.1|5855.1|5893.43|5855.43|5892.25|5854.25|10
1606993210000|2020-12-03 11:00:10|5893.04|5855.04|5894.38|5856.38|5894.38|5856.38|5893.04|5855.04|10
1606993220000|2020-12-03 11:00:20|5894.42|5856.42|5895.81|5857.81|5895.81|5857.81|5894.42|5856.42|10
1606993230000|2020-12-03 11:00:30|5896.02|5858.02|5898.57|5860.57|5898.57|5860.57|5896.02|5858.02|10
1606993240000|2020-12-03 11:00:40|5898.86|5860.86|5902.02|5864.02|5902.02|5864.02|5898.86|5860.86|10
1606993250000|2020-12-03 11:00:50|5902.21|5864.21|5902.84|5864.84|5902.92|5864.92|5902.21|5864.21|9
1606993260000|2020-12-03 11:01:00|5902.87|5864.87|5904.06|5866.06|5904.06|5866.06|5902.87|5864.87|9
1606993270000|2020-12-03 11:01:10|5903.72|5865.72|5902.7|5864.7|5903.72|5865.72|5902.7|5864.7|10
1606993280000|2020-12-03 11:01:20|5902.65|5864.65|5902.81|5864.81|5903.22|5865.22|5902.65|5864.65|9
1606993290000|2020-12-03 11:01:30|5902.62|5864.62|5902.63|5864.63|5902.65|5864.65|5902.51|5864.51|10
1606993300000|2020-12-03 11:01:40|5902.47|5864.47|5903.96|5865.96|5903.96|5865.96|5902.31|5864.31|10
1606993310000|2020-12-03 11:01:50|5903.76|5865.76|5904.09|5866.09|5904.31|5866.31|5903.76|5865.76|9
1606993320000|2020-12-03 11:02:00|5904.3|5866.3|5904.76|5866.76|5904.76|5866.76|5904.06|5866.06|10
1606993330000|2020-12-03 11:02:10|5904.6|5866.6|5904.15|5866.15|5904.74|5866.74|5904.13|5866.13|10
1606993340000|2020-12-03 11:02:20|5904.23|5866.23|5902.48|5864.48|5904.26|5866.26|5902.48|5864.48|10
1606993350000|2020-12-03 11:02:30|5902.8|5864.8|5902.17|5864.17|5902.82|5864.82|5902.13|5864.13|10
1606993360000|2020-12-03 11:02:40|5902.34|5864.34|5902.91|5864.91|5902.95|5864.95|5902.34|5864.34|10
1606993370000|2020-12-03 11:02:50|5902.76|5864.76|5903.47|5865.47|5903.48|5865.48|5902.73|5864.73|10
1606993380000|2020-12-03 11:03:00|5903.44|5865.44|5904.04|5866.04|5904.04|5866.04|5903.44|5865.44|9
1606993390000|2020-12-03 11:03:10|5903.87|5865.87|5903.95|5865.95|5904.06|5866.06|5903.87|5865.87|9
1606993400000|2020-12-03 11:03:20|5903.83|5865.83|5903.83|5865.83|5903.83|5865.83|5903.66|5865.66|10
1606993410000|2020-12-03 11:03:30|5904.19|5866.19|5905.35|5867.35|5905.35|5867.35|5904.19|5866.19|10
1606993420000|2020-12-03 11:03:40|5905.59|5867.59|5905.6|5867.6|5905.6|5867.6|5905.5|5867.5|7
1606993430000|2020-12-03 11:03:50|5905.72|5867.72|5905.26|5867.26|5906.1|5868.1|5905.22|5867.22|10
1606993440000|2020-12-03 11:04:00|5905.07|5867.07|5906.06|5868.06|5906.06|5868.06|5904.7|5866.7|10
1606993450000|2020-12-03 11:04:10|5906.43|5868.43|5909.48|5871.48|5909.48|5871.48|5906.43|5868.43|9
1606993460000|2020-12-03 11:04:20|5909.59|5871.59|5911.75|5873.75|5911.75|5873.75|5909.54|5871.54|10
1606993470000|2020-12-03 11:04:30|5911.79|5873.79|5914.21|5876.21|5914.36|5876.36|5911.79|5873.79|9
1606993480000|2020-12-03 11:04:40|5914.2|5876.2|5914.12|5876.12|5914.23|5876.23|5913.82|5875.82|9
1606993490000|2020-12-03 11:04:50|5914.14|5876.14|5915.02|5877.02|5915.02|5877.02|5914.14|5876.14|10
1606993500000|2020-12-03 11:05:00|5915.24|5877.24|5916.65|5878.65|5916.71|5878.71|5915.24|5877.24|9
1606993510000|2020-12-03 11:05:10|5916.79|5878.79|5916.91|5878.91|5917.15|5879.15|5916.74|5878.74|10
1606993520000|2020-12-03 11:05:20|5917.23|5879.23|5919.31|5881.31|5919.42|5881.42|5917.23|5879.23|10
1606993530000|2020-12-03 11:05:30|5919.4|5881.4|5922.38|5884.38|5922.38|5884.38|5919.4|5881.4|10
1606993540000|2020-12-03 11:05:40|5922.44|5884.44|5923.14|5885.14|5923.26|5885.26|5922.44|5884.44|10
1606993550000|2020-12-03 11:05:50|5923.21|5885.21|5923.72|5885.72|5923.72|5885.72|5923.16|5885.16|10
1606993560000|2020-12-03 11:06:00|5923.4|5885.4|5924.33|5886.33|5924.33|5886.33|5922.84|5884.84|10
1606993570000|2020-12-03 11:06:10|5924.44|5886.44|5925.65|5887.65|5925.65|5887.65|5924.44|5886.44|9
1606993580000|2020-12-03 11:06:20|5925.79|5887.79|5925.46|5887.46|5925.81|5887.81|5925.42|5887.42|10
1606993590000|2020-12-03 11:06:30|5925.5|5887.5|5926.96|5888.96|5926.96|5888.96|5925.5|5887.5|9
1606993600000|2020-12-03 11:06:40|5926.99|5888.99|5926.94|5888.94|5927.31|5889.31|5926.94|5888.94|10
1606993610000|2020-12-03 11:06:50|5927.02|5889.02|5927.03|5889.03|5927.03|5889.03|5926.68|5888.68|10
1606993620000|2020-12-03 11:07:00|5927.13|5889.13|5927.7|5889.7|5927.7|5889.7|5927.13|5889.13|9
1606993630000|2020-12-03 11:07:10|5927.68|5889.68|5926.76|5888.76|5928.1|5890.1|5926.76|5888.76|10
1606993640000|2020-12-03 11:07:20|5926.37|5888.37|5924.29|5886.29|5926.37|5888.37|5924.29|5886.29|10
1606993650000|2020-12-03 11:07:30|5924.46|5886.46|5926.01|5888.01|5926.01|5888.01|5924.46|5886.46|10
1606993660000|2020-12-03 11:07:40|5925.88|5887.88|5925.7|5887.7|5926.11|5888.11|5925.7|5887.7|10
1606993670000|2020-12-03 11:07:50|5925.75|5887.75|5925.95|5887.95|5925.95|5887.95|5925.07|5887.07|10
1606993680000|2020-12-03 11:08:00|5926.03|5888.03|5926.41|5888.41|5926.48|5888.48|5926.03|5888.03|9
1606993690000|2020-12-03 11:08:10|5926.12|5888.12|5925.09|5887.09|5926.13|5888.13|5925.09|5887.09|10
1606993700000|2020-12-03 11:08:20|5925.03|5887.03|5923.64|5885.64|5925.03|5887.03|5923.51|5885.51|8
1606993710000|2020-12-03 11:08:30|5923.32|5885.32|5923.97|5885.97|5924.13|5886.13|5923.32|5885.32|9
1606993720000|2020-12-03 11:08:40|5923.78|5885.78|5923.04|5885.04|5924.17|5886.17|5923.04|5885.04|9
1606993730000|2020-12-03 11:08:50|5922.85|5884.85|5921.19|5883.19|5922.85|5884.85|5921.19|5883.19|10
1606993740000|2020-12-03 11:09:00|5921.2|5883.2|5921.31|5883.31|5921.34|5883.34|5921.06|5883.06|10
1606993750000|2020-12-03 11:09:10|5921.34|5883.34|5919.89|5881.89|5921.34|5883.34|5919.89|5881.89|10
1606993760000|2020-12-03 11:09:20|5919.86|5881.86|5916.56|5878.56|5919.86|5881.86|5916.56|5878.56|10
1606993770000|2020-12-03 11:09:30|5916.5|5878.5|5913.12|5875.12|5916.5|5878.5|5913.12|5875.12|10
1606993780000|2020-12-03 11:09:40|5913.06|5875.06|5909.84|5871.84|5913.06|5875.06|5909.79|5871.79|10
1606993790000|2020-12-03 11:09:50|5909.37|5871.37|5903.87|5865.87|5909.37|5871.37|5903.87|5865.87|10
1606993800000|2020-12-03 11:10:00|5903.59|5865.59|5899.95|5861.95|5903.59|5865.59|5899.95|5861.95|10
1606993810000|2020-12-03 11:10:10|5898.93|5860.93|5894.67|5856.67|5898.93|5860.93|5894.67|5856.67|10
1606993820000|2020-12-03 11:10:20|5895.05|5857.05|5898.07|5860.07|5898.07|5860.07|5895.05|5857.05|10
1606993830000|2020-12-03 11:10:30|5897.93|5859.93|5898.68|5860.68|5898.68|5860.68|5897.93|5859.93|9
1606993840000|2020-12-03 11:10:40|5898.7|5860.7|5898.94|5860.94|5898.95|5860.95|5898.52|5860.52|8
1606993850000|2020-12-03 11:10:50|5898.96|5860.96|5897.81|5859.81|5898.96|5860.96|5897.81|5859.81|10
1606993860000|2020-12-03 11:11:00|5897.54|5859.54|5894.12|5856.12|5897.99|5859.99|5894.12|5856.12|10
1606993870000|2020-12-03 11:11:10|5893.77|5855.77|5888.57|5850.57|5893.77|5855.77|5888.57|5850.57|10
1606993880000|2020-12-03 11:11:20|5888.7|5850.7|5889.25|5851.25|5889.7|5851.7|5888.7|5850.7|10
1606993890000|2020-12-03 11:11:30|5889.31|5851.31|5888.83|5850.83|5889.94|5851.94|5888.83|5850.83|8
1606993900000|2020-12-03 11:11:40|5888.81|5850.81|5889.24|5851.24|5889.28|5851.28|5888.58|5850.58|10
1606993910000|2020-12-03 11:11:50|5889.36|5851.36|5889.83|5851.83|5889.83|5851.83|5888.83|5850.83|10
1606993920000|2020-12-03 11:12:00|5889.97|5851.97|5890.47|5852.47|5890.65|5852.65|5889.97|5851.97|10
1606993930000|2020-12-03 11:12:10|5890.4|5852.4|5889.88|5851.88|5890.4|5852.4|5889.82|5851.82|10
1606993940000|2020-12-03 11:12:20|5889.93|5851.93|5890.66|5852.66|5890.66|5852.66|5889.82|5851.82|10
1606993950000|2020-12-03 11:12:30|5890.75|5852.75|5889.84|5851.84|5890.75|5852.75|5889.84|5851.84|10
1606993960000|2020-12-03 11:12:40|5889.65|5851.65|5889.25|5851.25|5889.75|5851.75|5889.25|5851.25|10
1606993970000|2020-12-03 11:12:50|5889.4|5851.4|5889.97|5851.97|5889.97|5851.97|5889.34|5851.34|9
1606993980000|2020-12-03 11:13:00|5890.03|5852.03|5888.82|5850.82|5890.07|5852.07|5888.82|5850.82|10
1606993990000|2020-12-03 11:13:10|5888.76|5850.76|5886.77|5848.77|5888.76|5850.76|5886.77|5848.77|10
1606994000000|2020-12-03 11:13:20|5886.6|5848.6|5884.31|5846.31|5886.76|5848.76|5884.31|5846.31|10
1606994010000|2020-12-03 11:13:30|5884.42|5846.42|5883.83|5845.83|5884.55|5846.55|5883.16|5845.16|10
1606994020000|2020-12-03 11:13:40|5883.66|5845.66|5882.57|5844.57|5883.66|5845.66|5882.27|5844.27|10
1606994030000|2020-12-03 11:13:50|5882.74|5844.74|5882.12|5844.12|5882.74|5844.74|5882.12|5844.12|10
1606994040000|2020-12-03 11:14:00|5881.5|5843.5|5882.35|5844.35|5882.35|5844.35|5881.47|5843.47|10
1606994050000|2020-12-03 11:14:10|5882.43|5844.43|5883.2|5845.2|5883.47|5845.47|5882.43|5844.43|9
1606994060000|2020-12-03 11:14:20|5883.04|5845.04|5883.15|5845.15|5883.57|5845.57|5883.04|5845.04|10
1606994070000|2020-12-03 11:14:30|5882.86|5844.86|5882.7|5844.7|5882.92|5844.92|5882.33|5844.33|10
1606994080000|2020-12-03 11:14:40|5882.79|5844.79|5882.34|5844.34|5882.97|5844.97|5882.34|5844.34|10
1606994090000|2020-12-03 11:14:50|5882.38|5844.38|5882.32|5844.32|5882.89|5844.89|5882.32|5844.32|10
1606994100000|2020-12-03 11:15:00|5882.29|5844.29|5881.99|5843.99|5882.29|5844.29|5881.81|5843.81|10
1606994110000|2020-12-03 11:15:10|5881.84|5843.84|5882.29|5844.29|5882.29|5844.29|5881.81|5843.81|10
1606994120000|2020-12-03 11:15:20|5882.18|5844.18|5882.18|5844.18|5882.35|5844.35|5882|5844|10
1606994130000|2020-12-03 11:15:30|5882.19|5844.19|5882.52|5844.52|5882.52|5844.52|5882.19|5844.19|10
1606994140000|2020-12-03 11:15:40|5882.51|5844.51|5882.61|5844.61|5882.85|5844.85|5882.51|5844.51|9
1606994150000|2020-12-03 11:15:50|5882.57|5844.57|5882.53|5844.53|5882.68|5844.68|5882.53|5844.53|8
1606994160000|2020-12-03 11:16:00|5882.58|5844.58|5882.3|5844.3|5882.58|5844.58|5882.1|5844.1|10
1606994170000|2020-12-03 11:16:10|5882.37|5844.37|5882.5|5844.5|5882.85|5844.85|5882.22|5844.22|10
1606994180000|2020-12-03 11:16:20|5882.24|5844.24|5882.34|5844.34|5882.34|5844.34|5881.63|5843.63|10
1606994190000|2020-12-03 11:16:30|5882.21|5844.21|5881.9|5843.9|5882.21|5844.21|5881.77|5843.77|10
1606994200000|2020-12-03 11:16:40|5881.5|5843.5|5879.89|5841.89|5881.5|5843.5|5879.89|5841.89|10
1606994210000|2020-12-03 11:16:50|5879.72|5841.72|5878.81|5840.81|5879.72|5841.72|5878.81|5840.81|10
1606994220000|2020-12-03 11:17:00|5878.78|5840.78|5878.83|5840.83|5879|5841|5878.78|5840.78|9
1606994230000|2020-12-03 11:17:10|5878.77|5840.77|5878.95|5840.95|5879.14|5841.14|5878.77|5840.77|10
1606994240000|2020-12-03 11:17:20|5878.79|5840.79|5877.7|5839.7|5878.79|5840.79|5877.7|5839.7|10
1606994250000|2020-12-03 11:17:30|5877.66|5839.66|5876.57|5838.57|5877.66|5839.66|5876.5|5838.5|10
1606994260000|2020-12-03 11:17:40|5876.51|5838.51|5878.74|5840.74|5878.74|5840.74|5876.5|5838.5|9
1606994270000|2020-12-03 11:17:50|5878.89|5840.89|5879.06|5841.06|5879.4|5841.4|5878.87|5840.87|10
1606994280000|2020-12-03 11:18:00|5878.97|5840.97|5880.69|5842.69|5880.69|5842.69|5878.97|5840.97|10
1606994290000|2020-12-03 11:18:10|5880.99|5842.99|5882.68|5844.68|5882.68|5844.68|5880.99|5842.99|10
1606994300000|2020-12-03 11:18:20|5882.53|5844.53|5882.79|5844.79|5882.79|5844.79|5882.36|5844.36|10
1606994310000|2020-12-03 11:18:30|5882.94|5844.94|5883.22|5845.22|5883.28|5845.28|5882.94|5844.94|10
1606994320000|2020-12-03 11:18:40|5883.52|5845.52|5883.19|5845.19|5883.52|5845.52|5882.94|5844.94|10
1606994330000|2020-12-03 11:18:50|5883.14|5845.14|5883.64|5845.64|5883.64|5845.64|5883.09|5845.09|10
1606994340000|2020-12-03 11:19:00|5883.58|5845.58|5885.45|5847.45|5885.45|5847.45|5883.54|5845.54|10
1606994350000|2020-12-03 11:19:10|5885.68|5847.68|5886.91|5848.91|5887.06|5849.06|5885.68|5847.68|10
1606994360000|2020-12-03 11:19:20|5886.79|5848.79|5887.4|5849.4|5887.4|5849.4|5886.79|5848.79|10
1606994370000|2020-12-03 11:19:30|5887.6|5849.6|5889.4|5851.4|5889.4|5851.4|5887.58|5849.58|10
1606994380000|2020-12-03 11:19:40|5889.34|5851.34|5890.79|5852.79|5890.79|5852.79|5889.34|5851.34|10
1606994390000|2020-12-03 11:19:50|5890.76|5852.76|5892.33|5854.33|5892.33|5854.33|5890.76|5852.76|10
1606994400000|2020-12-03 11:20:00|5892.79|5854.79|5892.31|5854.31|5893.13|5855.13|5892.31|5854.31|10
1606994410000|2020-12-03 11:20:10|5892.12|5854.12|5892.4|5854.4|5892.4|5854.4|5891.94|5853.94|10
1606994420000|2020-12-03 11:20:20|5892.54|5854.54|5891.13|5853.13|5892.7|5854.7|5891.13|5853.13|10
1606994430000|2020-12-03 11:20:30|5890.94|5852.94|5890.42|5852.42|5890.94|5852.94|5890.1|5852.1|9
1606994440000|2020-12-03 11:20:40|5890.52|5852.52|5890.51|5852.51|5890.68|5852.68|5889.86|5851.86|9
1606994450000|2020-12-03 11:20:50|5890.68|5852.68|5891.17|5853.17|5891.31|5853.31|5890.68|5852.68|10
1606994460000|2020-12-03 11:21:00|5891.2|5853.2|5891.85|5853.85|5891.85|5853.85|5891.2|5853.2|10
1606994470000|2020-12-03 11:21:10|5892.07|5854.07|5893.67|5855.67|5893.79|5855.79|5892.07|5854.07|10
1606994480000|2020-12-03 11:21:20|5893.68|5855.68|5895.06|5857.06|5895.06|5857.06|5893.68|5855.68|8
1606994490000|2020-12-03 11:21:30|5895.17|5857.17|5896.01|5858.01|5896.01|5858.01|5895.17|5857.17|10
1606994500000|2020-12-03 11:21:40|5896.48|5858.48|5898.94|5860.94|5898.94|5860.94|5896.48|5858.48|10
1606994510000|2020-12-03 11:21:50|5898.98|5860.98|5901.26|5863.26|5901.26|5863.26|5898.98|5860.98|10
1606994520000|2020-12-03 11:22:00|5901.59|5863.59|5903.65|5865.65|5903.65|5865.65|5901.59|5863.59|10
1606994530000|2020-12-03 11:22:10|5903.41|5865.41|5904.83|5866.83|5904.84|5866.84|5903.41|5865.41|7
1606994540000|2020-12-03 11:22:20|5905.08|5867.08|5907.93|5869.93|5907.93|5869.93|5905.08|5867.08|10
1606994550000|2020-12-03 11:22:30|5908.05|5870.05|5910.5|5872.5|5910.5|5872.5|5908.05|5870.05|10
1606994560000|2020-12-03 11:22:40|5910.71|5872.71|5912.21|5874.21|5912.21|5874.21|5910.53|5872.53|10
1606994570000|2020-12-03 11:22:50|5912.24|5874.24|5912.47|5874.47|5913.07|5875.07|5912.24|5874.24|10
1606994580000|2020-12-03 11:23:00|5912.36|5874.36|5911.5|5873.5|5912.36|5874.36|5911.32|5873.32|10
1606994590000|2020-12-03 11:23:10|5910.92|5872.92|5913.52|5875.52|5913.52|5875.52|5910.84|5872.84|10
1606994600000|2020-12-03 11:23:20|5913.85|5875.85|5915.61|5877.61|5915.79|5877.79|5913.85|5875.85|9
1606994610000|2020-12-03 11:23:30|5915.79|5877.79|5913.57|5875.57|5915.79|5877.79|5913.53|5875.53|10
1606994620000|2020-12-03 11:23:40|5913.03|5875.03|5913.1|5875.1|5913.35|5875.35|5913.03|5875.03|9
1606994630000|2020-12-03 11:23:50|5912.49|5874.49|5910.44|5872.44|5912.49|5874.49|5910.44|5872.44|10
1606994640000|2020-12-03 11:24:00|5910.54|5872.54|5910.26|5872.26|5910.58|5872.58|5910.26|5872.26|10
1606994650000|2020-12-03 11:24:10|5910.07|5872.07|5909.05|5871.05|5910.07|5872.07|5908.99|5870.99|10
1606994660000|2020-12-03 11:24:20|5908.84|5870.84|5908.03|5870.03|5908.84|5870.84|5908|5870|10
1606994670000|2020-12-03 11:24:30|5908.23|5870.23|5908.91|5870.91|5908.91|5870.91|5908.22|5870.22|9
1606994680000|2020-12-03 11:24:40|5909.02|5871.02|5909.32|5871.32|5909.32|5871.32|5908.95|5870.95|9
1606994690000|2020-12-03 11:24:50|5908.98|5870.98|5908.58|5870.58|5909.24|5871.24|5908.58|5870.58|10
1606994700000|2020-12-03 11:25:00|5908.6|5870.6|5908.36|5870.36|5908.79|5870.79|5908.36|5870.36|10
1606994710000|2020-12-03 11:25:10|5908.08|5870.08|5907.05|5869.05|5908.08|5870.08|5907.05|5869.05|10
1606994720000|2020-12-03 11:25:20|5906.58|5868.58|5903.88|5865.88|5906.58|5868.58|5903.76|5865.76|10
1606994730000|2020-12-03 11:25:30|5903.97|5865.97|5903.72|5865.72|5904.65|5866.65|5903.72|5865.72|10
1606994740000|2020-12-03 11:25:40|5902.93|5864.93|5901.74|5863.74|5903.22|5865.22|5901.74|5863.74|10
1606994750000|2020-12-03 11:25:50|5901.72|5863.72|5901.67|5863.67|5901.77|5863.77|5901.46|5863.46|9
1606994760000|2020-12-03 11:26:00|5901.68|5863.68|5902.87|5864.87|5902.87|5864.87|5901.68|5863.68|10
1606994770000|2020-12-03 11:26:10|5903.28|5865.28|5904.83|5866.83|5904.83|5866.83|5903.28|5865.28|10
1606994780000|2020-12-03 11:26:20|5905.07|5867.07|5905.14|5867.14|5905.34|5867.34|5904.95|5866.95|9
1606994790000|2020-12-03 11:26:30|5905.2|5867.2|5904.66|5866.66|5905.2|5867.2|5904.66|5866.66|10
1606994800000|2020-12-03 11:26:40|5904.68|5866.68|5905.12|5867.12|5905.19|5867.19|5904.56|5866.56|10
1606994810000|2020-12-03 11:26:50|5904.91|5866.91|5904.26|5866.26|5905.1|5867.1|5904.26|5866.26|10
1606994820000|2020-12-03 11:27:00|5904.27|5866.27|5904.44|5866.44|5904.58|5866.58|5904.25|5866.25|10
1606994830000|2020-12-03 11:27:10|5904.37|5866.37|5905.45|5867.45|5905.47|5867.47|5904.24|5866.24|10
1606994840000|2020-12-03 11:27:20|5905.49|5867.49|5906.66|5868.66|5906.66|5868.66|5905.49|5867.49|10
1606994850000|2020-12-03 11:27:30|5906.83|5868.83|5907.43|5869.43|5907.43|5869.43|5906.83|5868.83|9
1606994860000|2020-12-03 11:27:40|5907.38|5869.38|5906.89|5868.89|5907.51|5869.51|5906.89|5868.89|10
1606994870000|2020-12-03 11:27:50|5906.86|5868.86|5906.59|5868.59|5906.88|5868.88|5906.51|5868.51|10
1606994880000|2020-12-03 11:28:00|5906.61|5868.61|5905.48|5867.48|5906.61|5868.61|5905.48|5867.48|10
1606994890000|2020-12-03 11:28:10|5905.07|5867.07|5902.22|5864.22|5905.13|5867.13|5902.15|5864.15|10
1606994900000|2020-12-03 11:28:20|5901.9|5863.9|5902.62|5864.62|5902.62|5864.62|5901.47|5863.47|10
1606994910000|2020-12-03 11:28:30|5902.86|5864.86|5904.23|5866.23|5904.23|5866.23|5902.86|5864.86|10
1606994920000|2020-12-03 11:28:40|5904.25|5866.25|5903.93|5865.93|5904.34|5866.34|5903.83|5865.83|10
1606994930000|2020-12-03 11:28:50|5903.82|5865.82|5903.32|5865.32|5903.82|5865.82|5903.32|5865.32|10
1606994940000|2020-12-03 11:29:00|5903.31|5865.31|5903.93|5865.93|5903.93|5865.93|5903.31|5865.31|10
1606994950000|2020-12-03 11:29:10|5904.2|5866.2|5904.86|5866.86|5904.86|5866.86|5903.9|5865.9|10
1606994960000|2020-12-03 11:29:20|5905.08|5867.08|5905.05|5867.05|5905.15|5867.15|5904.9|5866.9|10
1606994970000|2020-12-03 11:29:30|5905.11|5867.11|5905.64|5867.64|5905.64|5867.64|5905.02|5867.02|10
1606994980000|2020-12-03 11:29:40|5905.9|5867.9|5906.66|5868.66|5906.8|5868.8|5905.9|5867.9|9
1606994990000|2020-12-03 11:29:50|5906.8|5868.8|5908.06|5870.06|5908.06|5870.06|5906.8|5868.8|10
1606995000000|2020-12-03 11:30:00|5907.97|5869.97|5909.04|5871.04|5909.04|5871.04|5907.97|5869.97|10
1606995010000|2020-12-03 11:30:10|5909.14|5871.14|5909.21|5871.21|5909.5|5871.5|5909.14|5871.14|10
1606995020000|2020-12-03 11:30:20|5909.18|5871.18|5908.36|5870.36|5909.21|5871.21|5908.36|5870.36|10
1606995030000|2020-12-03 11:30:30|5908.49|5870.49|5908.52|5870.52|5908.6|5870.6|5908.42|5870.42|10
1606995040000|2020-12-03 11:30:40|5908.64|5870.64|5908.48|5870.48|5908.85|5870.85|5908.48|5870.48|9
1606995050000|2020-12-03 11:30:50|5908.39|5870.39|5908.61|5870.61|5908.92|5870.92|5908.39|5870.39|10
1606995060000|2020-12-03 11:31:00|5908.2|5870.2|5907.16|5869.16|5908.2|5870.2|5907.15|5869.15|10
1606995070000|2020-12-03 11:31:10|5906.71|5868.71|5905.65|5867.65|5906.71|5868.71|5905.53|5867.53|10
1606995080000|2020-12-03 11:31:20|5905.67|5867.67|5904.11|5866.11|5905.67|5867.67|5904.11|5866.11|10
1606995090000|2020-12-03 11:31:30|5904.24|5866.24|5901.65|5863.65|5904.24|5866.24|5901.65|5863.65|10
1606995100000|2020-12-03 11:31:40|5901.31|5863.31|5896.47|5858.47|5901.5|5863.5|5896.47|5858.47|10
1606995110000|2020-12-03 11:31:50|5895.36|5857.36|5893.22|5855.22|5895.36|5857.36|5893.15|5855.15|10
1606995120000|2020-12-03 11:32:00|5893.3|5855.3|5892.8|5854.8|5893.37|5855.37|5892.51|5854.51|10
1606995130000|2020-12-03 11:32:10|5892.74|5854.74|5892.63|5854.63|5892.86|5854.86|5892.17|5854.17|10
1606995140000|2020-12-03 11:32:20|5892.61|5854.61|5893.06|5855.06|5893.06|5855.06|5892.61|5854.61|9
1606995150000|2020-12-03 11:32:30|5893.53|5855.53|5894.51|5856.51|5894.51|5856.51|5893.51|5855.51|10
1606995160000|2020-12-03 11:32:40|5894.59|5856.59|5895.53|5857.53|5895.82|5857.82|5894.59|5856.59|10
1606995170000|2020-12-03 11:32:50|5895.51|5857.51|5895.81|5857.81|5895.88|5857.88|5895.44|5857.44|8
1606995180000|2020-12-03 11:33:00|5895.74|5857.74|5895.75|5857.75|5895.82|5857.82|5895.68|5857.68|10
1606995190000|2020-12-03 11:33:10|5895.7|5857.7|5895.62|5857.62|5896.06|5858.06|5895.62|5857.62|10
1606995200000|2020-12-03 11:33:20|5895.52|5857.52|5895.56|5857.56|5895.56|5857.56|5895.34|5857.34|10
1606995210000|2020-12-03 11:33:30|5895.52|5857.52|5896.22|5858.22|5896.22|5858.22|5895.44|5857.44|9
1606995220000|2020-12-03 11:33:40|5896.23|5858.23|5897.62|5859.62|5897.62|5859.62|5896.23|5858.23|9
1606995230000|2020-12-03 11:33:50|5897.58|5859.58|5898.57|5860.57|5898.57|5860.57|5897.58|5859.58|8
1606995240000|2020-12-03 11:34:00|5898.61|5860.61|5899.26|5861.26|5899.26|5861.26|5898.61|5860.61|10
1606995250000|2020-12-03 11:34:10|5899.41|5861.41|5900.86|5862.86|5900.86|5862.86|5899.31|5861.31|10
1606995260000|2020-12-03 11:34:20|5900.92|5862.92|5901.43|5863.43|5901.72|5863.72|5900.92|5862.92|10
1606995270000|2020-12-03 11:34:30|5901.51|5863.51|5900.95|5862.95|5901.51|5863.51|5900.75|5862.75|9
1606995280000|2020-12-03 11:34:40|5900.92|5862.92|5901.29|5863.29|5901.29|5863.29|5900.89|5862.89|9
1606995290000|2020-12-03 11:34:50|5901.28|5863.28|5900.31|5862.31|5901.28|5863.28|5900.31|5862.31|7
1606995300000|2020-12-03 11:35:00|5899.8|5861.8|5898.77|5860.77|5899.83|5861.83|5898.77|5860.77|10
1606995310000|2020-12-03 11:35:10|5898.75|5860.75|5899.35|5861.35|5899.35|5861.35|5898.75|5860.75|10
1606995320000|2020-12-03 11:35:20|5899.59|5861.59|5899.6|5861.6|5899.69|5861.69|5899.4|5861.4|10
1606995330000|2020-12-03 11:35:30|5899.59|5861.59|5898.1|5860.1|5899.61|5861.61|5898.1|5860.1|10
1606995340000|2020-12-03 11:35:40|5898.01|5860.01|5896.94|5858.94|5898.07|5860.07|5896.94|5858.94|9
1606995350000|2020-12-03 11:35:50|5896.87|5858.87|5895.67|5857.67|5896.87|5858.87|5895.67|5857.67|10
1606995360000|2020-12-03 11:36:00|5895.65|5857.65|5893.38|5855.38|5895.65|5857.65|5893.38|5855.38|10
1606995370000|2020-12-03 11:36:10|5893.3|5855.3|5893.62|5855.62|5893.62|5855.62|5893.16|5855.16|10
1606995380000|2020-12-03 11:36:20|5893.7|5855.7|5895.99|5857.99|5895.99|5857.99|5893.57|5855.57|10
1606995390000|2020-12-03 11:36:30|5896.26|5858.26|5899.69|5861.69|5899.69|5861.69|5896.26|5858.26|10
1606995400000|2020-12-03 11:36:40|5899.68|5861.68|5900.36|5862.36|5900.36|5862.36|5899.68|5861.68|9
1606995410000|2020-12-03 11:36:50|5900.15|5862.15|5899.61|5861.61|5900.15|5862.15|5899.48|5861.48|10
1606995420000|2020-12-03 11:37:00|5899.46|5861.46|5900.01|5862.01|5900.01|5862.01|5899.34|5861.34|9
1606995430000|2020-12-03 11:37:10|5899.95|5861.95|5900.46|5862.46|5900.46|5862.46|5899.95|5861.95|10
1606995440000|2020-12-03 11:37:20|5900.7|5862.7|5901.25|5863.25|5901.25|5863.25|5900.7|5862.7|9
1606995450000|2020-12-03 11:37:30|5901.24|5863.24|5901.91|5863.91|5902.31|5864.31|5901.24|5863.24|10
1606995460000|2020-12-03 11:37:40|5901.88|5863.88|5902.32|5864.32|5902.33|5864.33|5901.88|5863.88|10
1606995470000|2020-12-03 11:37:50|5902.41|5864.41|5902.5|5864.5|5903.19|5865.19|5902.39|5864.39|10
1606995480000|2020-12-03 11:38:00|5902.47|5864.47|5902.71|5864.71|5902.74|5864.74|5902.4|5864.4|10
1606995490000|2020-12-03 11:38:10|5902.67|5864.67|5902.58|5864.58|5902.78|5864.78|5902.58|5864.58|10
1606995500000|2020-12-03 11:38:20|5902.45|5864.45|5902.36|5864.36|5902.5|5864.5|5901.68|5863.68|10
1606995510000|2020-12-03 11:38:30|5902.2|5864.2|5901.95|5863.95|5902.3|5864.3|5901.95|5863.95|10
1606995520000|2020-12-03 11:38:40|5901.97|5863.97|5901.59|5863.59|5902.12|5864.12|5901.59|5863.59|10
1606995530000|2020-12-03 11:38:50|5901.75|5863.75|5900.84|5862.84|5901.78|5863.78|5900.84|5862.84|9
1606995540000|2020-12-03 11:39:00|5900.76|5862.76|5899.9|5861.9|5900.76|5862.76|5899.9|5861.9|9
1606995550000|2020-12-03 11:39:10|5900.04|5862.04|5900.58|5862.58|5900.58|5862.58|5900.04|5862.04|10
1606995560000|2020-12-03 11:39:20|5900.38|5862.38|5901.12|5863.12|5901.12|5863.12|5900.38|5862.38|10
1606995570000|2020-12-03 11:39:30|5901.31|5863.31|5901.22|5863.22|5901.37|5863.37|5901.04|5863.04|9
1606995580000|2020-12-03 11:39:40|5901.15|5863.15|5902.21|5864.21|5902.21|5864.21|5900.55|5862.55|10
1606995590000|2020-12-03 11:39:50|5902.15|5864.15|5901.95|5863.95|5902.15|5864.15|5901.76|5863.76|10
1606995600000|2020-12-03 11:40:00|5901.67|5863.67|5901.7|5863.7|5901.76|5863.76|5901.21|5863.21|10
1606995610000|2020-12-03 11:40:10|5901.75|5863.75|5901.93|5863.93|5901.93|5863.93|5901.75|5863.75|10
1606995620000|2020-12-03 11:40:20|5901.83|5863.83|5901.82|5863.82|5902.05|5864.05|5901.68|5863.68|9
1606995630000|2020-12-03 11:40:30|5901.72|5863.72|5900.58|5862.58|5901.85|5863.85|5900.58|5862.58|10
1606995640000|2020-12-03 11:40:40|5900.24|5862.24|5899.81|5861.81|5900.24|5862.24|5899.6|5861.6|10
1606995650000|2020-12-03 11:40:50|5899.74|5861.74|5900.4|5862.4|5900.4|5862.4|5899.74|5861.74|10
1606995660000|2020-12-03 11:41:00|5900.35|5862.35|5900.4|5862.4|5900.4|5862.4|5900.14|5862.14|9
1606995670000|2020-12-03 11:41:10|5900.39|5862.39|5901.35|5863.35|5901.35|5863.35|5900.39|5862.39|10
1606995680000|2020-12-03 11:41:20|5901.64|5863.64|5902.9|5864.9|5902.94|5864.94|5901.64|5863.64|10
1606995690000|2020-12-03 11:41:30|5903|5865|5903.16|5865.16|5903.37|5865.37|5903|5865|9
1606995700000|2020-12-03 11:41:40|5903.22|5865.22|5902.68|5864.68|5903.22|5865.22|5902.68|5864.68|8
1606995710000|2020-12-03 11:41:50|5902.69|5864.69|5902.33|5864.33|5902.7|5864.7|5902.33|5864.33|9
1606995720000|2020-12-03 11:42:00|5902.27|5864.27|5902.08|5864.08|5902.35|5864.35|5902|5864|9
1606995730000|2020-12-03 11:42:10|5902.11|5864.11|5901.98|5863.98|5902.11|5864.11|5901.79|5863.79|10
1606995740000|2020-12-03 11:42:20|5902.07|5864.07|5902.33|5864.33|5902.41|5864.41|5901.92|5863.92|10
1606995750000|2020-12-03 11:42:30|5902.32|5864.32|5902.49|5864.49|5902.49|5864.49|5901.99|5863.99|10
1606995760000|2020-12-03 11:42:40|5902.56|5864.56|5903.04|5865.04|5903.04|5865.04|5902.43|5864.43|9
1606995770000|2020-12-03 11:42:50|5903.12|5865.12|5903.85|5865.85|5903.85|5865.85|5903.12|5865.12|10
1606995780000|2020-12-03 11:43:00|5903.88|5865.88|5904.13|5866.13|5904.13|5866.13|5903.87|5865.87|10
1606995790000|2020-12-03 11:43:10|5903.95|5865.95|5903.31|5865.31|5903.95|5865.95|5903.29|5865.29|8
1606995800000|2020-12-03 11:43:20|5903.47|5865.47|5902.92|5864.92|5903.49|5865.49|5902.92|5864.92|9
1606995810000|2020-12-03 11:43:30|5902.78|5864.78|5902.26|5864.26|5902.79|5864.79|5902.26|5864.26|10
1606995820000|2020-12-03 11:43:40|5902.32|5864.32|5899.58|5861.58|5902.32|5864.32|5899.58|5861.58|10
1606995830000|2020-12-03 11:43:50|5899.32|5861.32|5897.98|5859.98|5899.32|5861.32|5897.98|5859.98|10
1606995840000|2020-12-03 11:44:00|5897.97|5859.97|5896.59|5858.59|5897.97|5859.97|5896.59|5858.59|10
1606995850000|2020-12-03 11:44:10|5896.6|5858.6|5895.42|5857.42|5896.6|5858.6|5895.42|5857.42|10
1606995860000|2020-12-03 11:44:20|5895.3|5857.3|5894.43|5856.43|5895.31|5857.31|5894.39|5856.39|10
1606995870000|2020-12-03 11:44:30|5894.6|5856.6|5893.6|5855.6|5894.64|5856.64|5893.6|5855.6|10
1606995880000|2020-12-03 11:44:40|5893.67|5855.67|5893.43|5855.43|5893.75|5855.75|5893.38|5855.38|9
1606995890000|2020-12-03 11:44:50|5893.83|5855.83|5893.5|5855.5|5893.84|5855.84|5893.35|5855.35|10
1606995900000|2020-12-03 11:45:00|5893.53|5855.53|5893.94|5855.94|5893.94|5855.94|5893.53|5855.53|10
1606995910000|2020-12-03 11:45:10|5893.9|5855.9|5893.77|5855.77|5894.44|5856.44|5893.77|5855.77|10
1606995920000|2020-12-03 11:45:20|5893.75|5855.75|5893.98|5855.98|5894.26|5856.26|5893.61|5855.61|10
1606995930000|2020-12-03 11:45:30|5894.11|5856.11|5893.69|5855.69|5894.19|5856.19|5893.69|5855.69|10
1606995940000|2020-12-03 11:45:40|5893.6|5855.6|5893.23|5855.23|5893.69|5855.69|5893.1|5855.1|9
1606995950000|2020-12-03 11:45:50|5893.24|5855.24|5892.93|5854.93|5893.3|5855.3|5892.93|5854.93|10
1606995960000|2020-12-03 11:46:00|5892.88|5854.88|5892.57|5854.57|5892.93|5854.93|5892.55|5854.55|9
1606995970000|2020-12-03 11:46:10|5892.68|5854.68|5893.29|5855.29|5893.36|5855.36|5892.47|5854.47|9
1606995980000|2020-12-03 11:46:20|5893.35|5855.35|5893.78|5855.78|5893.78|5855.78|5893.19|5855.19|10
1606995990000|2020-12-03 11:46:30|5893.92|5855.92|5893.92|5855.92|5894.07|5856.07|5893.88|5855.88|9
1606996000000|2020-12-03 11:46:40|5894.22|5856.22|5895.79|5857.79|5895.79|5857.79|5894.22|5856.22|10
1606996010000|2020-12-03 11:46:50|5895.93|5857.93|5896.22|5858.22|5896.43|5858.43|5895.93|5857.93|10
1606996020000|2020-12-03 11:47:00|5896.12|5858.12|5894.78|5856.78|5896.12|5858.12|5894.75|5856.75|10
1606996030000|2020-12-03 11:47:10|5894.71|5856.71|5894.23|5856.23|5894.71|5856.71|5894.23|5856.23|10
1606996040000|2020-12-03 11:47:20|5894.18|5856.18|5893.22|5855.22|5894.18|5856.18|5893.22|5855.22|9
1606996050000|2020-12-03 11:47:30|5893.24|5855.24|5892.39|5854.39|5893.24|5855.24|5892.39|5854.39|10
1606996060000|2020-12-03 11:47:40|5892.18|5854.18|5890.93|5852.93|5892.24|5854.24|5890.93|5852.93|10
1606996070000|2020-12-03 11:47:50|5890.83|5852.83|5889.65|5851.65|5890.83|5852.83|5889.65|5851.65|10
1606996080000|2020-12-03 11:48:00|5889.72|5851.72|5890.07|5852.07|5890.07|5852.07|5889.62|5851.62|10
1606996090000|2020-12-03 11:48:10|5890.05|5852.05|5889.55|5851.55|5890.05|5852.05|5889.42|5851.42|10
1606996100000|2020-12-03 11:48:20|5889.07|5851.07|5888.31|5850.31|5889.07|5851.07|5888.07|5850.07|8
1606996110000|2020-12-03 11:48:30|5888.35|5850.35|5887.69|5849.69|5888.35|5850.35|5887.64|5849.64|10
1606996120000|2020-12-03 11:48:40|5887.71|5849.71|5886.71|5848.71|5887.79|5849.79|5886.71|5848.71|10
1606996130000|2020-12-03 11:48:50|5886.76|5848.76|5885.46|5847.46|5886.77|5848.77|5885.46|5847.46|10
1606996140000|2020-12-03 11:49:00|5885.42|5847.42|5884.62|5846.62|5885.42|5847.42|5884.62|5846.62|8
1606996150000|2020-12-03 11:49:10|5884.58|5846.58|5882.58|5844.58|5884.58|5846.58|5882.58|5844.58|10
1606996160000|2020-12-03 11:49:20|5882.47|5844.47|5882.39|5844.39|5882.94|5844.94|5882.39|5844.39|10
1606996170000|2020-12-03 11:49:30|5882.13|5844.13|5880.01|5842.01|5882.13|5844.13|5880.01|5842.01|10
1606996180000|2020-12-03 11:49:40|5879.54|5841.54|5878.42|5840.42|5879.54|5841.54|5878.41|5840.41|10
1606996190000|2020-12-03 11:49:50|5877.86|5839.86|5878.34|5840.34|5878.34|5840.34|5877.78|5839.78|10
1606996200000|2020-12-03 11:50:00|5878.36|5840.36|5878.89|5840.89|5878.89|5840.89|5878.13|5840.13|10
1606996210000|2020-12-03 11:50:10|5879.06|5841.06|5881.2|5843.2|5881.2|5843.2|5879.06|5841.06|10
1606996220000|2020-12-03 11:50:20|5881.21|5843.21|5882.56|5844.56|5882.56|5844.56|5881.19|5843.19|10
1606996230000|2020-12-03 11:50:30|5882.62|5844.62|5882.66|5844.66|5882.95|5844.95|5882.62|5844.62|10
1606996240000|2020-12-03 11:50:40|5882.47|5844.47|5882.78|5844.78|5882.81|5844.81|5882.47|5844.47|10
1606996250000|2020-12-03 11:50:50|5882.62|5844.62|5883.04|5845.04|5883.19|5845.19|5882.61|5844.61|10
1606996260000|2020-12-03 11:51:00|5882.98|5844.98|5882.99|5844.99|5883.09|5845.09|5882.81|5844.81|9
1606996270000|2020-12-03 11:51:10|5883.02|5845.02|5882.53|5844.53|5883.02|5845.02|5882.46|5844.46|10
1606996280000|2020-12-03 11:51:20|5882.49|5844.49|5883.5|5845.5|5883.58|5845.58|5882.49|5844.49|10
1606996290000|2020-12-03 11:51:30|5883.35|5845.35|5883.35|5845.35|5883.35|5845.35|5882.97|5844.97|9
1606996300000|2020-12-03 11:51:40|5883.31|5845.31|5883.08|5845.08|5883.34|5845.34|5882.98|5844.98|10
1606996310000|2020-12-03 11:51:50|5883.02|5845.02|5882.43|5844.43|5883.02|5845.02|5882.42|5844.42|9
1606996320000|2020-12-03 11:52:00|5882.46|5844.46|5882.27|5844.27|5882.47|5844.47|5882.13|5844.13|9
1606996330000|2020-12-03 11:52:10|5882.4|5844.4|5882.46|5844.46|5882.52|5844.52|5882.11|5844.11|8
1606996340000|2020-12-03 11:52:20|5882.58|5844.58|5883.52|5845.52|5883.62|5845.62|5882.52|5844.52|9
1606996350000|2020-12-03 11:52:30|5883.86|5845.86|5884.94|5846.94|5884.94|5846.94|5883.86|5845.86|10
1606996360000|2020-12-03 11:52:40|5885.05|5847.05|5884.46|5846.46|5885.05|5847.05|5884.44|5846.44|10
1606996370000|2020-12-03 11:52:50|5884.63|5846.63|5884.02|5846.02|5884.63|5846.63|5884|5846|9
1606996380000|2020-12-03 11:53:00|5883.96|5845.96|5883.45|5845.45|5883.96|5845.96|5883.3|5845.3|10
1606996390000|2020-12-03 11:53:10|5883.49|5845.49|5883.73|5845.73|5883.73|5845.73|5883.42|5845.42|9
1606996400000|2020-12-03 11:53:20|5883.76|5845.76|5884.34|5846.34|5884.34|5846.34|5883.74|5845.74|10
1606996410000|2020-12-03 11:53:30|5884.1|5846.1|5884.02|5846.02|5884.3|5846.3|5884.02|5846.02|9
1606996420000|2020-12-03 11:53:40|5884.11|5846.11|5884.28|5846.28|5884.39|5846.39|5884.09|5846.09|9
1606996430000|2020-12-03 11:53:50|5884.67|5846.67|5885.96|5847.96|5886.01|5848.01|5884.67|5846.67|9
1606996440000|2020-12-03 11:54:00|5886.16|5848.16|5887.51|5849.51|5887.51|5849.51|5886.16|5848.16|9
1606996450000|2020-12-03 11:54:10|5888.04|5850.04|5888.75|5850.75|5888.86|5850.86|5888.04|5850.04|10
1606996460000|2020-12-03 11:54:20|5889.01|5851.01|5888.29|5850.29|5889.16|5851.16|5888.29|5850.29|9
1606996470000|2020-12-03 11:54:30|5888.3|5850.3|5887.08|5849.08|5888.3|5850.3|5887.08|5849.08|10
1606996480000|2020-12-03 11:54:40|5887.01|5849.01|5886.09|5848.09|5887.04|5849.04|5886.09|5848.09|9
1606996490000|2020-12-03 11:54:50|5886.31|5848.31|5885.89|5847.89|5886.46|5848.46|5885.88|5847.88|9
1606996500000|2020-12-03 11:55:00|5885.82|5847.82|5885.6|5847.6|5885.82|5847.82|5885.46|5847.46|9
1606996510000|2020-12-03 11:55:10|5885.66|5847.66|5885.49|5847.49|5885.75|5847.75|5885.44|5847.44|9
1606996520000|2020-12-03 11:55:20|5885.57|5847.57|5885.37|5847.37|5885.6|5847.6|5885.31|5847.31|10
1606996530000|2020-12-03 11:55:30|5885.73|5847.73|5885.46|5847.46|5886|5848|5885.46|5847.46|8
1606996540000|2020-12-03 11:55:40|5885.29|5847.29|5886.24|5848.24|5886.24|5848.24|5885.29|5847.29|9
1606996550000|2020-12-03 11:55:50|5886.34|5848.34|5888.33|5850.33|5888.33|5850.33|5886.34|5848.34|10
1606996560000|2020-12-03 11:56:00|5888.79|5850.79|5889.78|5851.78|5889.79|5851.79|5888.79|5850.79|9
1606996570000|2020-12-03 11:56:10|5889.97|5851.97|5890.42|5852.42|5890.42|5852.42|5889.84|5851.84|9
1606996580000|2020-12-03 11:56:20|5890.43|5852.43|5890.54|5852.54|5890.79|5852.79|5890.43|5852.43|10
1606996590000|2020-12-03 11:56:30|5890.57|5852.57|5890.71|5852.71|5890.89|5852.89|5890.51|5852.51|10
1606996600000|2020-12-03 11:56:40|5890.6|5852.6|5889.57|5851.57|5890.6|5852.6|5889.57|5851.57|9
1606996610000|2020-12-03 11:56:50|5889.61|5851.61|5890.82|5852.82|5890.84|5852.84|5889.61|5851.61|10
1606996620000|2020-12-03 11:57:00|5890.89|5852.89|5892.24|5854.24|5892.24|5854.24|5890.89|5852.89|10
1606996630000|2020-12-03 11:57:10|5892.38|5854.38|5892.94|5854.94|5892.96|5854.96|5892.32|5854.32|10
1606996640000|2020-12-03 11:57:20|5893|5855|5893.06|5855.06|5893.06|5855.06|5892.84|5854.84|9
1606996650000|2020-12-03 11:57:30|5892.99|5854.99|5892.96|5854.96|5893.07|5855.07|5892.72|5854.72|9
1606996660000|2020-12-03 11:57:40|5892.98|5854.98|5892.89|5854.89|5893.01|5855.01|5892.87|5854.87|9
1606996670000|2020-12-03 11:57:50|5892.91|5854.91|5892.06|5854.06|5892.91|5854.91|5892.06|5854.06|10
1606996680000|2020-12-03 11:58:00|5892.1|5854.1|5891.72|5853.72|5892.1|5854.1|5891.46|5853.46|10
1606996690000|2020-12-03 11:58:10|5891.65|5853.65|5891.54|5853.54|5891.81|5853.81|5891.47|5853.47|10
1606996700000|2020-12-03 11:58:20|5891.45|5853.45|5891.52|5853.52|5891.66|5853.66|5891.31|5853.31|10
1606996710000|2020-12-03 11:58:30|5891.28|5853.28|5891.22|5853.22|5891.48|5853.48|5891.02|5853.02|10
1606996720000|2020-12-03 11:58:40|5891.28|5853.28|5892.48|5854.48|5892.48|5854.48|5891.28|5853.28|9
1606996730000|2020-12-03 11:58:50|5892.9|5854.9|5893.24|5855.24|5893.29|5855.29|5892.86|5854.86|9
1606996740000|2020-12-03 11:59:00|5893.27|5855.27|5894.75|5856.75|5894.75|5856.75|5893.27|5855.27|10
1606996750000|2020-12-03 11:59:10|5894.84|5856.84|5897.03|5859.03|5897.03|5859.03|5894.84|5856.84|9
1606996760000|2020-12-03 11:59:20|5897.36|5859.36|5899.8|5861.8|5899.8|5861.8|5897.36|5859.36|10
1606996770000|2020-12-03 11:59:30|5900.62|5862.62|5902.17|5864.17|5902.17|5864.17|5900.62|5862.62|10
1606996780000|2020-12-03 11:59:40|5902.29|5864.29|5903.69|5865.69|5903.69|5865.69|5902.23|5864.23|10
1606996790000|2020-12-03 11:59:50|5903.57|5865.57|5903.46|5865.46|5903.57|5865.57|5902.96|5864.96|9
1606996800000|2020-12-03 12:00:00|5903.25|5865.25|5903.79|5865.79|5903.97|5865.97|5903.1|5865.1|10
1606996810000|2020-12-03 12:00:10|5903.81|5865.81|5904.09|5866.09|5904.15|5866.15|5903.81|5865.81|10
1606996820000|2020-12-03 12:00:20|5904.03|5866.03|5904.68|5866.68|5904.71|5866.71|5904.03|5866.03|9
1606996830000|2020-12-03 12:00:30|5904.61|5866.61|5905.89|5867.89|5905.89|5867.89|5904.61|5866.61|10
1606996840000|2020-12-03 12:00:40|5905.79|5867.79|5908.05|5870.05|5908.05|5870.05|5905.79|5867.79|9
1606996850000|2020-12-03 12:00:50|5908.02|5870.02|5909.75|5871.75|5909.75|5871.75|5907.98|5869.98|10
1606996860000|2020-12-03 12:01:00|5909.85|5871.85|5911.09|5873.09|5911.11|5873.11|5909.85|5871.85|10
1606996870000|2020-12-03 12:01:10|5911.39|5873.39|5913.38|5875.38|5913.38|5875.38|5911.39|5873.39|10
1606996880000|2020-12-03 12:01:20|5913.37|5875.37|5914.87|5876.87|5914.93|5876.93|5913.37|5875.37|9
1606996890000|2020-12-03 12:01:30|5914.97|5876.97|5915.36|5877.36|5915.46|5877.46|5914.97|5876.97|10
1606996900000|2020-12-03 12:01:40|5915.32|5877.32|5915.77|5877.77|5916.07|5878.07|5915.27|5877.27|10
1606996910000|2020-12-03 12:01:50|5916.15|5878.15|5916.14|5878.14|5916.19|5878.19|5916.03|5878.03|8
1606996920000|2020-12-03 12:02:00|5916.1|5878.1|5916.71|5878.71|5916.71|5878.71|5915.89|5877.89|10
1606996930000|2020-12-03 12:02:10|5916.66|5878.66|5916.06|5878.06|5916.77|5878.77|5915.98|5877.98|10
1606996940000|2020-12-03 12:02:20|5916|5878|5913.51|5875.51|5916|5878|5913.51|5875.51|10
1606996950000|2020-12-03 12:02:30|5913.09|5875.09|5912.52|5874.52|5913.09|5875.09|5912.24|5874.24|9
1606996960000|2020-12-03 12:02:40|5912.21|5874.21|5911.9|5873.9|5912.21|5874.21|5911.87|5873.87|10
1606996970000|2020-12-03 12:02:50|5912.18|5874.18|5911.94|5873.94|5912.36|5874.36|5911.94|5873.94|10
1606996980000|2020-12-03 12:03:00|5911.59|5873.59|5909.44|5871.44|5911.59|5873.59|5909.44|5871.44|10
1606996990000|2020-12-03 12:03:10|5909.12|5871.12|5906.23|5868.23|5909.12|5871.12|5906.23|5868.23|10
1606997000000|2020-12-03 12:03:20|5905.83|5867.83|5901.66|5863.66|5905.83|5867.83|5901.66|5863.66|10
1606997010000|2020-12-03 12:03:30|5901.52|5863.52|5898.56|5860.56|5901.52|5863.52|5898.46|5860.46|10
1606997020000|2020-12-03 12:03:40|5898.85|5860.85|5899.06|5861.06|5899.49|5861.49|5898.85|5860.85|8
1606997030000|2020-12-03 12:03:50|5898.86|5860.86|5898.02|5860.02|5898.86|5860.86|5897.92|5859.92|10
1606997040000|2020-12-03 12:04:00|5897.5|5859.5|5892.85|5854.85|5897.5|5859.5|5892.64|5854.64|9
1606997050000|2020-12-03 12:04:10|5892.7|5854.7|5886.54|5848.54|5892.7|5854.7|5886.54|5848.54|10
1606997060000|2020-12-03 12:04:20|5886.5|5848.5|5884.11|5846.11|5886.5|5848.5|5884.11|5846.11|10
1606997070000|2020-12-03 12:04:30|5883.69|5845.69|5879.37|5841.37|5883.69|5845.69|5879.37|5841.37|10
1606997080000|2020-12-03 12:04:40|5878.77|5840.77|5876.68|5838.68|5878.77|5840.77|5876.68|5838.68|10
1606997090000|2020-12-03 12:04:50|5876.46|5838.46|5876.46|5838.46|5876.57|5838.57|5876|5838|10
1606997100000|2020-12-03 12:05:00|5876.71|5838.71|5876.48|5838.48|5876.71|5838.71|5876.36|5838.36|9
1606997110000|2020-12-03 12:05:10|5876.51|5838.51|5878.07|5840.07|5878.07|5840.07|5876.51|5838.51|10
1606997120000|2020-12-03 12:05:20|5878.22|5840.22|5880.05|5842.05|5880.05|5842.05|5878.22|5840.22|10
1606997130000|2020-12-03 12:05:30|5879.9|5841.9|5880.4|5842.4|5880.4|5842.4|5879.75|5841.75|10
1606997140000|2020-12-03 12:05:40|5880.49|5842.49|5880.67|5842.67|5880.67|5842.67|5880.27|5842.27|8
1606997150000|2020-12-03 12:05:50|5880.51|5842.51|5881.62|5843.62|5881.62|5843.62|5880.5|5842.5|10
1606997160000|2020-12-03 12:06:00|5881.73|5843.73|5883.18|5845.18|5883.24|5845.24|5881.73|5843.73|10
1606997170000|2020-12-03 12:06:10|5883.26|5845.26|5882.78|5844.78|5883.32|5845.32|5882.78|5844.78|9
1606997180000|2020-12-03 12:06:20|5882.74|5844.74|5883.23|5845.23|5883.24|5845.24|5882.74|5844.74|10
1606997190000|2020-12-03 12:06:30|5883.18|5845.18|5883.64|5845.64|5883.64|5845.64|5883.17|5845.17|8
1606997200000|2020-12-03 12:06:40|5883.67|5845.67|5884.36|5846.36|5884.36|5846.36|5883.62|5845.62|10
1606997210000|2020-12-03 12:06:50|5884.78|5846.78|5886.38|5848.38|5886.38|5848.38|5884.78|5846.78|10
1606997220000|2020-12-03 12:07:00|5886.41|5848.41|5888.16|5850.16|5888.36|5850.36|5886.41|5848.41|10
1606997230000|2020-12-03 12:07:10|5888.38|5850.38|5888.04|5850.04|5888.41|5850.41|5887.82|5849.82|9
1606997240000|2020-12-03 12:07:20|5888.46|5850.46|5888.15|5850.15|5889.04|5851.04|5888.15|5850.15|10
1606997250000|2020-12-03 12:07:30|5887.59|5849.59|5885.62|5847.62|5887.59|5849.59|5885.62|5847.62|10
1606997260000|2020-12-03 12:07:40|5885.55|5847.55|5883.74|5845.74|5885.55|5847.55|5883.74|5845.74|10
1606997270000|2020-12-03 12:07:50|5883.45|5845.45|5881.83|5843.83|5883.45|5845.45|5881.83|5843.83|10
1606997280000|2020-12-03 12:08:00|5881.07|5843.07|5880.69|5842.69|5881.3|5843.3|5880.49|5842.49|10
1606997290000|2020-12-03 12:08:10|5880.62|5842.62|5881.88|5843.88|5881.88|5843.88|5880.62|5842.62|10
1606997300000|2020-12-03 12:08:20|5882.06|5844.06|5883.53|5845.53|5883.53|5845.53|5882.06|5844.06|10
1606997310000|2020-12-03 12:08:30|5883.37|5845.37|5884.21|5846.21|5884.24|5846.24|5883.37|5845.37|10
1606997320000|2020-12-03 12:08:40|5883.95|5845.95|5884.28|5846.28|5884.37|5846.37|5883.87|5845.87|9
1606997330000|2020-12-03 12:08:50|5884.13|5846.13|5885.26|5847.26|5885.26|5847.26|5884.13|5846.13|9
1606997340000|2020-12-03 12:09:00|5885.1|5847.1|5884.8|5846.8|5885.22|5847.22|5884.73|5846.73|10
1606997350000|2020-12-03 12:09:10|5884.95|5846.95|5885.53|5847.53|5885.58|5847.58|5884.95|5846.95|8
1606997360000|2020-12-03 12:09:20|5885.48|5847.48|5886.59|5848.59|5886.59|5848.59|5885.47|5847.47|9
1606997370000|2020-12-03 12:09:30|5886.73|5848.73|5887.56|5849.56|5887.84|5849.84|5886.73|5848.73|10
1606997380000|2020-12-03 12:09:40|5887.55|5849.55|5887.78|5849.78|5887.92|5849.92|5887.55|5849.55|9
1606997390000|2020-12-03 12:09:50|5887.9|5849.9|5887.11|5849.11|5887.9|5849.9|5887.11|5849.11|10
1606997400000|2020-12-03 12:10:00|5887.14|5849.14|5887.42|5849.42|5887.42|5849.42|5886.56|5848.56|10
1606997410000|2020-12-03 12:10:10|5887.38|5849.38|5887.19|5849.19|5887.38|5849.38|5887.04|5849.04|10
1606997420000|2020-12-03 12:10:20|5887.49|5849.49|5888.04|5850.04|5888.06|5850.06|5887.49|5849.49|10
1606997430000|2020-12-03 12:10:30|5888.21|5850.21|5889.2|5851.2|5889.2|5851.2|5888.21|5850.21|10
1606997440000|2020-12-03 12:10:40|5889.34|5851.34|5889.09|5851.09|5889.36|5851.36|5889.06|5851.06|10
1606997450000|2020-12-03 12:10:50|5888.99|5850.99|5889.32|5851.32|5889.32|5851.32|5888.89|5850.89|10
1606997460000|2020-12-03 12:11:00|5889.14|5851.14|5889.43|5851.43|5889.5|5851.5|5889.14|5851.14|10
1606997470000|2020-12-03 12:11:10|5889.55|5851.55|5889.44|5851.44|5889.64|5851.64|5889.1|5851.1|10
1606997480000|2020-12-03 12:11:20|5889.43|5851.43|5889.2|5851.2|5889.5|5851.5|5889.2|5851.2|10
1606997490000|2020-12-03 12:11:30|5889.26|5851.26|5889.82|5851.82|5889.98|5851.98|5889.26|5851.26|10
1606997500000|2020-12-03 12:11:40|5889.79|5851.79|5889.59|5851.59|5890.06|5852.06|5889.59|5851.59|10
1606997510000|2020-12-03 12:11:50|5889.61|5851.61|5888.99|5850.99|5889.61|5851.61|5888.99|5850.99|9
1606997520000|2020-12-03 12:12:00|5888.94|5850.94|5889.8|5851.8|5889.8|5851.8|5888.94|5850.94|7
1606997530000|2020-12-03 12:12:10|5889.86|5851.86|5890.22|5852.22|5890.22|5852.22|5889.86|5851.86|10
1606997540000|2020-12-03 12:12:20|5890.3|5852.3|5890.66|5852.66|5890.91|5852.91|5890.3|5852.3|10
1606997550000|2020-12-03 12:12:30|5890.72|5852.72|5890.56|5852.56|5891.04|5853.04|5890.56|5852.56|10
1606997560000|2020-12-03 12:12:40|5890.55|5852.55|5889.47|5851.47|5890.55|5852.55|5889.41|5851.41|10
1606997570000|2020-12-03 12:12:50|5889.4|5851.4|5888.22|5850.22|5889.46|5851.46|5888.22|5850.22|10
1606997580000|2020-12-03 12:13:00|5888.12|5850.12|5885.94|5847.94|5888.12|5850.12|5885.94|5847.94|10
1606997590000|2020-12-03 12:13:10|5885.82|5847.82|5885.45|5847.45|5885.82|5847.82|5885.43|5847.43|9
1606997600000|2020-12-03 12:13:20|5885.65|5847.65|5885.31|5847.31|5885.65|5847.65|5885.25|5847.25|10
1606997610000|2020-12-03 12:13:30|5884.9|5846.9|5884.58|5846.58|5884.95|5846.95|5884.58|5846.58|10
1606997620000|2020-12-03 12:13:40|5884.63|5846.63|5882|5844|5884.63|5846.63|5882|5844|9
1606997630000|2020-12-03 12:13:50|5881.66|5843.66|5880.69|5842.69|5881.66|5843.66|5880.63|5842.63|10
1606997640000|2020-12-03 12:14:00|5880.65|5842.65|5881.11|5843.11|5881.22|5843.22|5880.65|5842.65|10
1606997650000|2020-12-03 12:14:10|5881.15|5843.15|5881.59|5843.59|5881.81|5843.81|5881.15|5843.15|10
1606997660000|2020-12-03 12:14:20|5881.84|5843.84|5882.91|5844.91|5882.91|5844.91|5881.84|5843.84|10
1606997670000|2020-12-03 12:14:30|5883.07|5845.07|5882.79|5844.79|5883.2|5845.2|5882.79|5844.79|10
1606997680000|2020-12-03 12:14:40|5883.09|5845.09|5882.91|5844.91|5883.23|5845.23|5882.91|5844.91|9
1606997690000|2020-12-03 12:14:50|5882.52|5844.52|5882.04|5844.04|5882.99|5844.99|5882.04|5844.04|9
1606997700000|2020-12-03 12:15:00|5881.94|5843.94|5881.15|5843.15|5881.94|5843.94|5881.15|5843.15|10
1606997710000|2020-12-03 12:15:10|5881.13|5843.13|5881.15|5843.15|5881.44|5843.44|5880.9|5842.9|10
1606997720000|2020-12-03 12:15:20|5881.22|5843.22|5881.52|5843.52|5881.62|5843.62|5881.22|5843.22|9
1606997730000|2020-12-03 12:15:30|5881.53|5843.53|5881.9|5843.9|5881.97|5843.97|5881.46|5843.46|10
1606997740000|2020-12-03 12:15:40|5882.13|5844.13|5881.37|5843.37|5882.13|5844.13|5881.32|5843.32|10
1606997750000|2020-12-03 12:15:50|5881.43|5843.43|5878.98|5840.98|5881.43|5843.43|5878.98|5840.98|10
1606997760000|2020-12-03 12:16:00|5878.52|5840.52|5875.99|5837.99|5878.52|5840.52|5875.99|5837.99|10
1606997770000|2020-12-03 12:16:10|5875.92|5837.92|5873.51|5835.51|5875.92|5837.92|5873.51|5835.51|9
1606997780000|2020-12-03 12:16:20|5872.35|5834.35|5867.84|5829.84|5872.35|5834.35|5867.84|5829.84|10
1606997790000|2020-12-03 12:16:30|5867.86|5829.86|5864.06|5826.06|5867.86|5829.86|5864.06|5826.06|10
1606997800000|2020-12-03 12:16:40|5863.19|5825.19|5860.43|5822.43|5863.19|5825.19|5860.43|5822.43|10
1606997810000|2020-12-03 12:16:50|5860.26|5822.26|5858.55|5820.55|5860.26|5822.26|5857.8|5819.8|10
1606997820000|2020-12-03 12:17:00|5858.08|5820.08|5859.38|5821.38|5860.11|5822.11|5858.08|5820.08|10
1606997830000|2020-12-03 12:17:10|5859.33|5821.33|5858.1|5820.1|5859.55|5821.55|5858.1|5820.1|10
1606997840000|2020-12-03 12:17:20|5857.7|5819.7|5854.11|5816.11|5857.7|5819.7|5854.11|5816.11|10
1606997850000|2020-12-03 12:17:30|5853.76|5815.76|5849.81|5811.81|5853.76|5815.76|5849|5811|10
1606997860000|2020-12-03 12:17:40|5849.27|5811.27|5851.19|5813.19|5851.28|5813.28|5849.02|5811.02|10
1606997870000|2020-12-03 12:17:50|5851.33|5813.33|5852.93|5814.93|5852.93|5814.93|5851.33|5813.33|10
1606997880000|2020-12-03 12:18:00|5852.88|5814.88|5853.64|5815.64|5853.64|5815.64|5852.83|5814.83|9
1606997890000|2020-12-03 12:18:10|5853.42|5815.42|5853.75|5815.75|5854.09|5816.09|5853.42|5815.42|10
1606997900000|2020-12-03 12:18:20|5853.84|5815.84|5853.95|5815.95|5854.04|5816.04|5853.67|5815.67|10
1606997910000|2020-12-03 12:18:30|5853.8|5815.8|5855.6|5817.6|5855.6|5817.6|5853.69|5815.69|9
1606997920000|2020-12-03 12:18:40|5855.29|5817.29|5857.86|5819.86|5857.87|5819.87|5855.29|5817.29|10
1606997930000|2020-12-03 12:18:50|5857.56|5819.56|5856.53|5818.53|5857.56|5819.56|5856.25|5818.25|10
1606997940000|2020-12-03 12:19:00|5857.22|5819.22|5860.89|5822.89|5860.89|5822.89|5856.86|5818.86|10
1606997950000|2020-12-03 12:19:10|5861.44|5823.44|5863.14|5825.14|5863.14|5825.14|5861.44|5823.44|10
1606997960000|2020-12-03 12:19:20|5863.09|5825.09|5863.04|5825.04|5863.26|5825.26|5862.82|5824.82|10
1606997970000|2020-12-03 12:19:30|5863.01|5825.01|5862.2|5824.2|5863.01|5825.01|5862.01|5824.01|10
1606997980000|2020-12-03 12:19:40|5862.13|5824.13|5860.81|5822.81|5862.13|5824.13|5860.81|5822.81|10
1606997990000|2020-12-03 12:19:50|5860.73|5822.73|5859.11|5821.11|5860.73|5822.73|5859.11|5821.11|10
1606998000000|2020-12-03 12:20:00|5859.01|5821.01|5857.85|5819.85|5859.01|5821.01|5857.85|5819.85|10
1606998010000|2020-12-03 12:20:10|5857.96|5819.96|5855.34|5817.34|5857.96|5819.96|5855.34|5817.34|10
1606998020000|2020-12-03 12:20:20|5855.13|5817.13|5855.11|5817.11|5855.16|5817.16|5854.86|5816.86|10
1606998030000|2020-12-03 12:20:30|5855.22|5817.22|5855.55|5817.55|5855.61|5817.61|5855.17|5817.17|9
1606998040000|2020-12-03 12:20:40|5855.49|5817.49|5855.98|5817.98|5855.98|5817.98|5855.34|5817.34|9
1606998050000|2020-12-03 12:20:50|5855.93|5817.93|5857.62|5819.62|5857.62|5819.62|5855.71|5817.71|10
1606998060000|2020-12-03 12:21:00|5858.22|5820.22|5859.62|5821.62|5859.73|5821.73|5858.22|5820.22|9
1606998070000|2020-12-03 12:21:10|5859.82|5821.82|5860.31|5822.31|5860.48|5822.48|5859.73|5821.73|10
1606998080000|2020-12-03 12:21:20|5860.43|5822.43|5861.15|5823.15|5861.15|5823.15|5860.36|5822.36|9
1606998090000|2020-12-03 12:21:30|5861.1|5823.1|5860.48|5822.48|5861.3|5823.3|5860.48|5822.48|10
1606998100000|2020-12-03 12:21:40|5860.35|5822.35|5860.31|5822.31|5860.35|5822.35|5860.01|5822.01|10
1606998110000|2020-12-03 12:21:50|5860.35|5822.35|5860.28|5822.28|5860.35|5822.35|5860.16|5822.16|9
1606998120000|2020-12-03 12:22:00|5860.3|5822.3|5860.17|5822.17|5860.37|5822.37|5860.17|5822.17|10
1606998130000|2020-12-03 12:22:10|5860.02|5822.02|5859.43|5821.43|5860.02|5822.02|5859.35|5821.35|10
1606998140000|2020-12-03 12:22:20|5859.57|5821.57|5858.64|5820.64|5859.57|5821.57|5858.64|5820.64|10
1606998150000|2020-12-03 12:22:30|5858.45|5820.45|5857.5|5819.5|5858.45|5820.45|5857.44|5819.44|10
1606998160000|2020-12-03 12:22:40|5857.58|5819.58|5858.54|5820.54|5858.54|5820.54|5857.58|5819.58|10
1606998170000|2020-12-03 12:22:50|5858.62|5820.62|5858.59|5820.59|5858.78|5820.78|5858.59|5820.59|10
1606998180000|2020-12-03 12:23:00|5858.64|5820.64|5859.37|5821.37|5859.38|5821.38|5858.64|5820.64|10
1606998190000|2020-12-03 12:23:10|5859.64|5821.64|5861.92|5823.92|5861.92|5823.92|5859.64|5821.64|9
1606998200000|2020-12-03 12:23:20|5862.07|5824.07|5864.34|5826.34|5864.34|5826.34|5862.07|5824.07|10
1606998210000|2020-12-03 12:23:30|5864.72|5826.72|5864.97|5826.97|5865.33|5827.33|5864.72|5826.72|9
1606998220000|2020-12-03 12:23:40|5864.78|5826.78|5864.71|5826.71|5864.98|5826.98|5864.51|5826.51|9
1606998230000|2020-12-03 12:23:50|5864.62|5826.62|5863.8|5825.8|5864.62|5826.62|5863.8|5825.8|10
1606998240000|2020-12-03 12:24:00|5863.7|5825.7|5864.8|5826.8|5864.8|5826.8|5863.7|5825.7|9
1606998250000|2020-12-03 12:24:10|5864.91|5826.91|5864.85|5826.85|5865.13|5827.13|5864.69|5826.69|10
1606998260000|2020-12-03 12:24:20|5864.87|5826.87|5863.98|5825.98|5864.87|5826.87|5863.98|5825.98|9
1606998270000|2020-12-03 12:24:30|5863.87|5825.87|5863.76|5825.76|5863.88|5825.88|5863.32|5825.32|10
1606998280000|2020-12-03 12:24:40|5863.55|5825.55|5864.41|5826.41|5864.64|5826.64|5863.36|5825.36|9
1606998290000|2020-12-03 12:24:50|5864.29|5826.29|5865.41|5827.41|5865.41|5827.41|5864.22|5826.22|10
1606998300000|2020-12-03 12:25:00|5865.39|5827.39|5865.67|5827.67|5865.81|5827.81|5865.39|5827.39|9
1606998310000|2020-12-03 12:25:10|5865.68|5827.68|5866.36|5828.36|5866.36|5828.36|5865.68|5827.68|10
1606998320000|2020-12-03 12:25:20|5866.43|5828.43|5866.44|5828.44|5866.68|5828.68|5866.43|5828.43|9
1606998330000|2020-12-03 12:25:30|5866.31|5828.31|5866.63|5828.63|5866.63|5828.63|5866.16|5828.16|9
1606998340000|2020-12-03 12:25:40|5866.59|5828.59|5866.46|5828.46|5866.64|5828.64|5866.39|5828.39|9
1606998350000|2020-12-03 12:25:50|5866.44|5828.44|5866.54|5828.54|5866.78|5828.78|5866.44|5828.44|9
1606998360000|2020-12-03 12:26:00|5866.53|5828.53|5866.48|5828.48|5866.68|5828.68|5866.35|5828.35|10
1606998370000|2020-12-03 12:26:10|5866.58|5828.58|5867.47|5829.47|5867.47|5829.47|5866.57|5828.57|8
1606998380000|2020-12-03 12:26:20|5867.45|5829.45|5868.95|5830.95|5868.95|5830.95|5867.45|5829.45|10
1606998390000|2020-12-03 12:26:30|5869.16|5831.16|5869.58|5831.58|5869.74|5831.74|5869.16|5831.16|10
1606998400000|2020-12-03 12:26:40|5869.85|5831.85|5869.89|5831.89|5870.03|5832.03|5869.85|5831.85|9
1606998410000|2020-12-03 12:26:50|5869.88|5831.88|5869.59|5831.59|5869.88|5831.88|5869.59|5831.59|10
1606998420000|2020-12-03 12:27:00|5869.53|5831.53|5869.39|5831.39|5869.53|5831.53|5869.38|5831.38|9
1606998430000|2020-12-03 12:27:10|5869.42|5831.42|5869.83|5831.83|5869.83|5831.83|5869.37|5831.37|10
1606998440000|2020-12-03 12:27:20|5869.89|5831.89|5870.1|5832.1|5870.37|5832.37|5869.89|5831.89|10
1606998450000|2020-12-03 12:27:30|5870.43|5832.43|5871.19|5833.19|5871.22|5833.22|5870.38|5832.38|9
1606998460000|2020-12-03 12:27:40|5871.17|5833.17|5870.88|5832.88|5871.17|5833.17|5870.81|5832.81|10
1606998470000|2020-12-03 12:27:50|5870.81|5832.81|5870.42|5832.42|5870.93|5832.93|5870.36|5832.36|8
1606998480000|2020-12-03 12:28:00|5870.46|5832.46|5870.45|5832.45|5870.57|5832.57|5870.36|5832.36|9
1606998490000|2020-12-03 12:28:10|5870.43|5832.43|5869.74|5831.74|5870.48|5832.48|5869.74|5831.74|10
1606998500000|2020-12-03 12:28:20|5869.63|5831.63|5868.43|5830.43|5869.63|5831.63|5868.43|5830.43|10
1606998510000|2020-12-03 12:28:30|5868.42|5830.42|5868.32|5830.32|5868.42|5830.42|5868.04|5830.04|10
1606998520000|2020-12-03 12:28:40|5868.26|5830.26|5868|5830|5868.26|5830.26|5867.88|5829.88|10
1606998530000|2020-12-03 12:28:50|5867.89|5829.89|5866.94|5828.94|5867.91|5829.91|5866.94|5828.94|10
1606998540000|2020-12-03 12:29:00|5866.79|5828.79|5866.41|5828.41|5866.79|5828.79|5866.41|5828.41|10
1606998550000|2020-12-03 12:29:10|5866.18|5828.18|5865.9|5827.9|5866.28|5828.28|5865.89|5827.89|10
1606998560000|2020-12-03 12:29:20|5865.74|5827.74|5865.34|5827.34|5865.74|5827.74|5865.34|5827.34|10
1606998570000|2020-12-03 12:29:30|5865.22|5827.22|5865.43|5827.43|5865.43|5827.43|5864.97|5826.97|10
1606998580000|2020-12-03 12:29:40|5865.41|5827.41|5865.75|5827.75|5865.82|5827.82|5865.41|5827.41|8
1606998590000|2020-12-03 12:29:50|5865.65|5827.65|5865.71|5827.71|5865.71|5827.71|5865.3|5827.3|9
1606998600000|2020-12-03 12:30:00|5865.86|5827.86|5866.79|5828.79|5866.79|5828.79|5865.86|5827.86|10
1606998610000|2020-12-03 12:30:10|5866.74|5828.74|5867.1|5829.1|5867.1|5829.1|5866.74|5828.74|8
1606998620000|2020-12-03 12:30:20|5867.13|5829.13|5868.67|5830.67|5868.67|5830.67|5867.13|5829.13|9
1606998630000|2020-12-03 12:30:30|5868.77|5830.77|5870.17|5832.17|5870.17|5832.17|5868.7|5830.7|9
1606998640000|2020-12-03 12:30:40|5870.37|5832.37|5870.39|5832.39|5870.4|5832.4|5870.21|5832.21|10
1606998650000|2020-12-03 12:30:50|5870.41|5832.41|5870.61|5832.61|5870.68|5832.68|5870.31|5832.31|10
1606998660000|2020-12-03 12:31:00|5870.71|5832.71|5869.32|5831.32|5870.71|5832.71|5869.32|5831.32|10
1606998670000|2020-12-03 12:31:10|5869.2|5831.2|5868.38|5830.38|5869.26|5831.26|5868.38|5830.38|9
1606998680000|2020-12-03 12:31:20|5868.34|5830.34|5867.83|5829.83|5868.44|5830.44|5867.83|5829.83|10
1606998690000|2020-12-03 12:31:30|5867.27|5829.27|5865.75|5827.75|5867.28|5829.28|5865.75|5827.75|10
1606998700000|2020-12-03 12:31:40|5865.6|5827.6|5864.24|5826.24|5865.6|5827.6|5864.24|5826.24|10
1606998710000|2020-12-03 12:31:50|5864.54|5826.54|5864.23|5826.23|5864.64|5826.64|5864.23|5826.23|10
1606998720000|2020-12-03 12:32:00|5864.25|5826.25|5864.05|5826.05|5864.28|5826.28|5863.96|5825.96|9
1606998730000|2020-12-03 12:32:10|5864.07|5826.07|5864|5826|5864.16|5826.16|5863.92|5825.92|10
1606998740000|2020-12-03 12:32:20|5864.02|5826.02|5861.87|5823.87|5864.59|5826.59|5861.87|5823.87|10
1606998750000|2020-12-03 12:32:30|5861.82|5823.82|5860.17|5822.17|5861.82|5823.82|5860.17|5822.17|10
1606998760000|2020-12-03 12:32:40|5860.06|5822.06|5859.45|5821.45|5860.06|5822.06|5859.12|5821.12|9
1606998770000|2020-12-03 12:32:50|5859.52|5821.52|5861.66|5823.66|5861.66|5823.66|5859.51|5821.51|10
1606998780000|2020-12-03 12:33:00|5862.05|5824.05|5865.3|5827.3|5865.3|5827.3|5862.05|5824.05|10
1606998790000|2020-12-03 12:33:10|5865.54|5827.54|5867.88|5829.88|5867.88|5829.88|5865.54|5827.54|10
1606998800000|2020-12-03 12:33:20|5868.47|5830.47|5869.59|5831.59|5869.77|5831.77|5868.47|5830.47|10
1606998810000|2020-12-03 12:33:30|5869.54|5831.54|5870.17|5832.17|5870.17|5832.17|5869.52|5831.52|10
1606998820000|2020-12-03 12:33:40|5870.31|5832.31|5871.33|5833.33|5871.33|5833.33|5870.07|5832.07|10
1606998830000|2020-12-03 12:33:50|5871.27|5833.27|5872.09|5834.09|5872.14|5834.14|5871.27|5833.27|10
1606998840000|2020-12-03 12:34:00|5872.03|5834.03|5873.13|5835.13|5873.13|5835.13|5872.03|5834.03|10
1606998850000|2020-12-03 12:34:10|5873.31|5835.31|5874.11|5836.11|5874.11|5836.11|5873.31|5835.31|9
1606998860000|2020-12-03 12:34:20|5874.46|5836.46|5874.25|5836.25|5875.06|5837.06|5874.21|5836.21|9
1606998870000|2020-12-03 12:34:30|5874.22|5836.22|5873|5835|5874.22|5836.22|5872.88|5834.88|10
1606998880000|2020-12-03 12:34:40|5872.5|5834.5|5870.44|5832.44|5872.5|5834.5|5870.44|5832.44|10
1606998890000|2020-12-03 12:34:50|5870.62|5832.62|5868.74|5830.74|5870.62|5832.62|5868.74|5830.74|10
1606998900000|2020-12-03 12:35:00|5868.69|5830.69|5866.44|5828.44|5868.69|5830.69|5866.44|5828.44|10
1606998910000|2020-12-03 12:35:10|5866.22|5828.22|5866.14|5828.14|5866.33|5828.33|5866.01|5828.01|9
1606998920000|2020-12-03 12:35:20|5866.03|5828.03|5866.23|5828.23|5866.23|5828.23|5865.95|5827.95|9
1606998930000|2020-12-03 12:35:30|5866.21|5828.21|5867.37|5829.37|5867.41|5829.41|5866.14|5828.14|10
1606998940000|2020-12-03 12:35:40|5867.27|5829.27|5867.79|5829.79|5867.92|5829.92|5867.15|5829.15|9
1606998950000|2020-12-03 12:35:50|5867.88|5829.88|5868.63|5830.63|5868.63|5830.63|5867.8|5829.8|10
1606998960000|2020-12-03 12:36:00|5868.72|5830.72|5869.93|5831.93|5869.93|5831.93|5868.58|5830.58|9
1606998970000|2020-12-03 12:36:10|5870.08|5832.08|5869.64|5831.64|5870.22|5832.22|5869.55|5831.55|10
1606998980000|2020-12-03 12:36:20|5869.5|5831.5|5868.21|5830.21|5869.5|5831.5|5868.2|5830.2|10
1606998990000|2020-12-03 12:36:30|5868.37|5830.37|5869.24|5831.24|5869.24|5831.24|5868.37|5830.37|10
1606999000000|2020-12-03 12:36:40|5869.23|5831.23|5869.68|5831.68|5869.68|5831.68|5868.96|5830.96|9
1606999010000|2020-12-03 12:36:50|5869.91|5831.91|5869.45|5831.45|5869.91|5831.91|5869.45|5831.45|8
1606999020000|2020-12-03 12:37:00|5869.3|5831.3|5870.01|5832.01|5870.01|5832.01|5869.26|5831.26|10
1606999030000|2020-12-03 12:37:10|5870.1|5832.1|5870.87|5832.87|5870.91|5832.91|5870.1|5832.1|10
1606999040000|2020-12-03 12:37:20|5870.78|5832.78|5871.83|5833.83|5871.83|5833.83|5870.78|5832.78|8
1606999050000|2020-12-03 12:37:30|5871.91|5833.91|5871.82|5833.82|5872|5834|5871.79|5833.79|10
1606999060000|2020-12-03 12:37:40|5871.94|5833.94|5872.07|5834.07|5872.16|5834.16|5871.94|5833.94|9
1606999070000|2020-12-03 12:37:50|5872.03|5834.03|5871.86|5833.86|5872.06|5834.06|5871.81|5833.81|10
1606999080000|2020-12-03 12:38:00|5871.81|5833.81|5871.99|5833.99|5872.07|5834.07|5871.81|5833.81|10
1606999090000|2020-12-03 12:38:10|5871.81|5833.81|5870.92|5832.92|5871.9|5833.9|5870.92|5832.92|10
1606999100000|2020-12-03 12:38:20|5870.98|5832.98|5869.99|5831.99|5870.98|5832.98|5869.99|5831.99|10
1606999110000|2020-12-03 12:38:30|5869.59|5831.59|5868.09|5830.09|5869.59|5831.59|5868.09|5830.09|10
1606999120000|2020-12-03 12:38:40|5867.32|5829.32|5866.55|5828.55|5867.47|5829.47|5866.55|5828.55|10
1606999130000|2020-12-03 12:38:50|5866.47|5828.47|5865.83|5827.83|5866.47|5828.47|5865.58|5827.58|9
1606999140000|2020-12-03 12:39:00|5865.88|5827.88|5864.17|5826.17|5865.88|5827.88|5864.17|5826.17|10
1606999150000|2020-12-03 12:39:10|5864.26|5826.26|5863.96|5825.96|5864.26|5826.26|5863.69|5825.69|9
1606999160000|2020-12-03 12:39:20|5863.99|5825.99|5862.34|5824.34|5863.99|5825.99|5862.34|5824.34|10
1606999170000|2020-12-03 12:39:30|5862.32|5824.32|5861.18|5823.18|5862.32|5824.32|5861.18|5823.18|10
1606999180000|2020-12-03 12:39:40|5861.04|5823.04|5860.62|5822.62|5861.23|5823.23|5860.62|5822.62|10
1606999190000|2020-12-03 12:39:50|5860.61|5822.61|5860.18|5822.18|5860.69|5822.69|5860.18|5822.18|9
1606999200000|2020-12-03 12:40:00|5860.25|5822.25|5860.86|5822.86|5860.86|5822.86|5860.25|5822.25|10
1606999210000|2020-12-03 12:40:10|5860.91|5822.91|5860.89|5822.89|5861.13|5823.13|5860.88|5822.88|10
1606999220000|2020-12-03 12:40:20|5860.72|5822.72|5860.43|5822.43|5860.93|5822.93|5860.21|5822.21|9
1606999230000|2020-12-03 12:40:30|5860.36|5822.36|5861.11|5823.11|5861.11|5823.11|5860.23|5822.23|9
1606999240000|2020-12-03 12:40:40|5861.54|5823.54|5863.67|5825.67|5863.67|5825.67|5861.54|5823.54|10
1606999250000|2020-12-03 12:40:50|5863.53|5825.53|5863.47|5825.47|5863.61|5825.61|5863.38|5825.38|10
1606999260000|2020-12-03 12:41:00|5863.4|5825.4|5862.31|5824.31|5863.5|5825.5|5862.2|5824.2|10
1606999270000|2020-12-03 12:41:10|5862.75|5824.75|5863.3|5825.3|5863.3|5825.3|5862.74|5824.74|10
1606999280000|2020-12-03 12:41:20|5863.44|5825.44|5863.36|5825.36|5863.59|5825.59|5863.3|5825.3|9
1606999290000|2020-12-03 12:41:30|5863.24|5825.24|5862.66|5824.66|5863.24|5825.24|5862.66|5824.66|9
1606999300000|2020-12-03 12:41:40|5862.52|5824.52|5862.53|5824.53|5862.69|5824.69|5862.33|5824.33|10
1606999310000|2020-12-03 12:41:50|5862.56|5824.56|5862.75|5824.75|5862.85|5824.85|5862.56|5824.56|10
1606999320000|2020-12-03 12:42:00|5862.74|5824.74|5862.2|5824.2|5862.74|5824.74|5862.2|5824.2|9
1606999330000|2020-12-03 12:42:10|5862.24|5824.24|5861.96|5823.96|5862.43|5824.43|5861.96|5823.96|10
1606999340000|2020-12-03 12:42:20|5862.03|5824.03|5861.85|5823.85|5862.24|5824.24|5861.85|5823.85|9
1606999350000|2020-12-03 12:42:30|5861.8|5823.8|5861.37|5823.37|5861.88|5823.88|5861.37|5823.37|10
1606999360000|2020-12-03 12:42:40|5861.28|5823.28|5860.72|5822.72|5861.28|5823.28|5860.72|5822.72|10
1606999370000|2020-12-03 12:42:50|5860.71|5822.71|5861.04|5823.04|5861.1|5823.1|5860.41|5822.41|10
1606999380000|2020-12-03 12:43:00|5861.13|5823.13|5861.3|5823.3|5861.32|5823.32|5861.07|5823.07|9
1606999390000|2020-12-03 12:43:10|5861.31|5823.31|5861.37|5823.37|5861.37|5823.37|5861.2|5823.2|9
1606999400000|2020-12-03 12:43:20|5861.47|5823.47|5861.55|5823.55|5861.58|5823.58|5861.35|5823.35|10
1606999410000|2020-12-03 12:43:30|5861.69|5823.69|5862.15|5824.15|5862.19|5824.19|5861.59|5823.59|9
1606999420000|2020-12-03 12:43:40|5862.14|5824.14|5862.33|5824.33|5862.33|5824.33|5862.14|5824.14|9
1606999430000|2020-12-03 12:43:50|5862.3|5824.3|5862.85|5824.85|5862.85|5824.85|5862.3|5824.3|10
1606999440000|2020-12-03 12:44:00|5862.81|5824.81|5863.38|5825.38|5863.38|5825.38|5862.7|5824.7|9
1606999450000|2020-12-03 12:44:10|5863.21|5825.21|5863.87|5825.87|5863.9|5825.9|5863.21|5825.21|8
1606999460000|2020-12-03 12:44:20|5863.88|5825.88|5864.39|5826.39|5864.52|5826.52|5863.88|5825.88|9
1606999470000|2020-12-03 12:44:30|5864.62|5826.62|5864.81|5826.81|5864.81|5826.81|5864.43|5826.43|9
1606999480000|2020-12-03 12:44:40|5864.84|5826.84|5865.49|5827.49|5865.49|5827.49|5864.83|5826.83|10
1606999490000|2020-12-03 12:44:50|5865.47|5827.47|5865.88|5827.88|5865.89|5827.89|5865.47|5827.47|9
1606999500000|2020-12-03 12:45:00|5865.89|5827.89|5864.41|5826.41|5865.92|5827.92|5864.4|5826.4|9
1606999510000|2020-12-03 12:45:10|5864.55|5826.55|5864.16|5826.16|5864.68|5826.68|5864.16|5826.16|8
1606999520000|2020-12-03 12:45:20|5863.92|5825.92|5863.14|5825.14|5863.99|5825.99|5863.14|5825.14|10
1606999530000|2020-12-03 12:45:30|5863.26|5825.26|5863.08|5825.08|5863.26|5825.26|5863.02|5825.02|10
1606999540000|2020-12-03 12:45:40|5863.16|5825.16|5862.78|5824.78|5863.38|5825.38|5862.78|5824.78|9
1606999550000|2020-12-03 12:45:50|5862.76|5824.76|5862.08|5824.08|5862.76|5824.76|5862.03|5824.03|9
1606999560000|2020-12-03 12:46:00|5862.29|5824.29|5861.84|5823.84|5862.32|5824.32|5861.84|5823.84|9
1606999570000|2020-12-03 12:46:10|5861.82|5823.82|5861.83|5823.83|5861.86|5823.86|5861.75|5823.75|9
1606999580000|2020-12-03 12:46:20|5861.88|5823.88|5861.55|5823.55|5862.01|5824.01|5861.55|5823.55|10
1606999590000|2020-12-03 12:46:30|5861.63|5823.63|5861.78|5823.78|5861.78|5823.78|5861.63|5823.63|7
1606999600000|2020-12-03 12:46:40|5861.88|5823.88|5862.95|5824.95|5862.95|5824.95|5861.88|5823.88|10
1606999610000|2020-12-03 12:46:50|5863.02|5825.02|5862.99|5824.99|5863.11|5825.11|5862.88|5824.88|10
1606999620000|2020-12-03 12:47:00|5862.68|5824.68|5863.98|5825.98|5863.98|5825.98|5862.68|5824.68|10
1606999630000|2020-12-03 12:47:10|5864.1|5826.1|5864.57|5826.57|5864.57|5826.57|5864.1|5826.1|10
1606999640000|2020-12-03 12:47:20|5864.53|5826.53|5865.04|5827.04|5865.04|5827.04|5864.53|5826.53|10
1606999650000|2020-12-03 12:47:30|5865.14|5827.14|5865.33|5827.33|5865.48|5827.48|5865.06|5827.06|9
1606999660000|2020-12-03 12:47:40|5865.35|5827.35|5866.21|5828.21|5866.21|5828.21|5865.35|5827.35|10
1606999670000|2020-12-03 12:47:50|5866.22|5828.22|5865.84|5827.84|5866.22|5828.22|5865.84|5827.84|9
1606999680000|2020-12-03 12:48:00|5865.78|5827.78|5864.99|5826.99|5865.78|5827.78|5864.98|5826.98|9
1606999690000|2020-12-03 12:48:10|5864.74|5826.74|5863.73|5825.73|5864.74|5826.74|5863.62|5825.62|10
1606999700000|2020-12-03 12:48:20|5863.72|5825.72|5863.42|5825.42|5863.78|5825.78|5863.41|5825.41|10
1606999710000|2020-12-03 12:48:30|5863.47|5825.47|5862.3|5824.3|5863.58|5825.58|5862.3|5824.3|9
1606999720000|2020-12-03 12:48:40|5862.01|5824.01|5860.9|5822.9|5862.01|5824.01|5860.21|5822.21|10
1606999730000|2020-12-03 12:48:50|5861.29|5823.29|5866.04|5828.04|5866.04|5828.04|5861.27|5823.27|10
1606999740000|2020-12-03 12:49:00|5866.08|5828.08|5869.93|5831.93|5869.93|5831.93|5866.08|5828.08|10
1606999750000|2020-12-03 12:49:10|5871.69|5833.69|5873.47|5835.47|5873.47|5835.47|5871.69|5833.69|10
1606999760000|2020-12-03 12:49:20|5873.69|5835.69|5874.59|5836.59|5874.59|5836.59|5873.69|5835.69|10
1606999770000|2020-12-03 12:49:30|5874.51|5836.51|5874.97|5836.97|5875.03|5837.03|5874.51|5836.51|10
1606999780000|2020-12-03 12:49:40|5875.03|5837.03|5875.39|5837.39|5875.39|5837.39|5874.95|5836.95|8
1606999790000|2020-12-03 12:49:50|5874.99|5836.99|5875.05|5837.05|5875.07|5837.07|5874.95|5836.95|10
1606999800000|2020-12-03 12:50:00|5874.83|5836.83|5874.55|5836.55|5875.27|5837.27|5874.51|5836.51|9
1606999810000|2020-12-03 12:50:10|5874.51|5836.51|5873.77|5835.77|5874.51|5836.51|5873.69|5835.69|9
1606999820000|2020-12-03 12:50:20|5873.65|5835.65|5873.55|5835.55|5873.83|5835.83|5873.55|5835.55|10
1606999830000|2020-12-03 12:50:30|5873.5|5835.5|5873.89|5835.89|5873.89|5835.89|5873.5|5835.5|10
1606999840000|2020-12-03 12:50:40|5873.9|5835.9|5873.31|5835.31|5873.9|5835.9|5873.31|5835.31|10
1606999850000|2020-12-03 12:50:50|5873.25|5835.25|5873.92|5835.92|5873.92|5835.92|5873.25|5835.25|10
1606999860000|2020-12-03 12:51:00|5873.83|5835.83|5872.74|5834.74|5873.83|5835.83|5872.74|5834.74|10
1606999870000|2020-12-03 12:51:10|5872.75|5834.75|5872.49|5834.49|5872.77|5834.77|5872.41|5834.41|10
1606999880000|2020-12-03 12:51:20|5872.45|5834.45|5871.99|5833.99|5872.48|5834.48|5871.86|5833.86|10
1606999890000|2020-12-03 12:51:30|5871.77|5833.77|5871.14|5833.14|5871.92|5833.92|5871.14|5833.14|10
1606999900000|2020-12-03 12:51:40|5871.1|5833.1|5870.28|5832.28|5871.1|5833.1|5870.1|5832.1|9
1606999910000|2020-12-03 12:51:50|5870.39|5832.39|5871.22|5833.22|5871.48|5833.48|5870.39|5832.39|10
1606999920000|2020-12-03 12:52:00|5871.36|5833.36|5870.67|5832.67|5871.86|5833.86|5870.67|5832.67|10
1606999930000|2020-12-03 12:52:10|5870.58|5832.58|5868.98|5830.98|5870.58|5832.58|5868.98|5830.98|10
1606999940000|2020-12-03 12:52:20|5868.81|5830.81|5868.31|5830.31|5868.81|5830.81|5868.31|5830.31|10
1606999950000|2020-12-03 12:52:30|5868.41|5830.41|5867.79|5829.79|5868.42|5830.42|5867.79|5829.79|9
1606999960000|2020-12-03 12:52:40|5867.85|5829.85|5867.56|5829.56|5867.85|5829.85|5867.45|5829.45|9
1606999970000|2020-12-03 12:52:50|5867.33|5829.33|5866.78|5828.78|5867.34|5829.34|5866.74|5828.74|9
1606999980000|2020-12-03 12:53:00|5866.61|5828.61|5866.15|5828.15|5866.61|5828.61|5865.93|5827.93|10
1606999990000|2020-12-03 12:53:10|5866.02|5828.02|5866.04|5828.04|5866.18|5828.18|5865.9|5827.9|9
1607000000000|2020-12-03 12:53:20|5866|5828|5865.25|5827.25|5866|5828|5865.16|5827.16|10
1607000010000|2020-12-03 12:53:30|5865.58|5827.58|5866.4|5828.4|5866.41|5828.41|5865.58|5827.58|10
1607000020000|2020-12-03 12:53:40|5866.41|5828.41|5867.91|5829.91|5867.91|5829.91|5866.41|5828.41|10
1607000030000|2020-12-03 12:53:50|5867.87|5829.87|5867.94|5829.94|5868.14|5830.14|5867.87|5829.87|9
1607000040000|2020-12-03 12:54:00|5867.68|5829.68|5867.29|5829.29|5867.78|5829.78|5867.29|5829.29|9
1607000050000|2020-12-03 12:54:10|5867.16|5829.16|5866.54|5828.54|5867.16|5829.16|5866.53|5828.53|9
1607000060000|2020-12-03 12:54:20|5866.58|5828.58|5866.92|5828.92|5866.92|5828.92|5866.58|5828.58|10
1607000070000|2020-12-03 12:54:30|5866.87|5828.87|5866.42|5828.42|5867.01|5829.01|5866.41|5828.41|10
1607000080000|2020-12-03 12:54:40|5866.79|5828.79|5866.75|5828.75|5866.87|5828.87|5866.55|5828.55|10
1607000090000|2020-12-03 12:54:50|5866.8|5828.8|5865.86|5827.86|5866.85|5828.85|5865.86|5827.86|10
1607000100000|2020-12-03 12:55:00|5865.79|5827.79|5864.88|5826.88|5865.82|5827.82|5864.78|5826.78|10
1607000110000|2020-12-03 12:55:10|5864.91|5826.91|5867.03|5829.03|5867.03|5829.03|5864.91|5826.91|10
1607000120000|2020-12-03 12:55:20|5867.66|5829.66|5868.72|5830.72|5868.72|5830.72|5867.66|5829.66|10
1607000130000|2020-12-03 12:55:30|5868.83|5830.83|5868.84|5830.84|5869.13|5831.13|5868.83|5830.83|10
1607000140000|2020-12-03 12:55:40|5868.63|5830.63|5868.93|5830.93|5868.93|5830.93|5868.58|5830.58|10
1607000150000|2020-12-03 12:55:50|5869.25|5831.25|5868.6|5830.6|5869.25|5831.25|5868.6|5830.6|9
1607000160000|2020-12-03 12:56:00|5868.66|5830.66|5868.79|5830.79|5868.86|5830.86|5868.3|5830.3|8
1607000170000|2020-12-03 12:56:10|5868.82|5830.82|5868.95|5830.95|5869|5831|5868.82|5830.82|10
1607000180000|2020-12-03 12:56:20|5868.97|5830.97|5868.65|5830.65|5868.99|5830.99|5868.64|5830.64|10
1607000190000|2020-12-03 12:56:30|5868.61|5830.61|5868.63|5830.63|5868.87|5830.87|5868.61|5830.61|10
1607000200000|2020-12-03 12:56:40|5868.74|5830.74|5868.98|5830.98|5868.98|5830.98|5868.71|5830.71|10
1607000210000|2020-12-03 12:56:50|5868.67|5830.67|5868.02|5830.02|5868.67|5830.67|5868.02|5830.02|10
1607000220000|2020-12-03 12:57:00|5867.93|5829.93|5868.05|5830.05|5868.3|5830.3|5867.93|5829.93|9
1607000230000|2020-12-03 12:57:10|5868.19|5830.19|5868.56|5830.56|5868.56|5830.56|5867.94|5829.94|10
1607000240000|2020-12-03 12:57:20|5868.71|5830.71|5869.26|5831.26|5869.26|5831.26|5868.71|5830.71|10
1607000250000|2020-12-03 12:57:30|5868.9|5830.9|5868.92|5830.92|5869|5831|5868.9|5830.9|9
1607000260000|2020-12-03 12:57:40|5868.93|5830.93|5868.97|5830.97|5869.06|5831.06|5868.91|5830.91|10
1607000270000|2020-12-03 12:57:50|5869.02|5831.02|5869.81|5831.81|5869.81|5831.81|5869.02|5831.02|9
1607000280000|2020-12-03 12:58:00|5869.92|5831.92|5870.54|5832.54|5870.55|5832.55|5869.92|5831.92|10
1607000290000|2020-12-03 12:58:10|5870.69|5832.69|5870.25|5832.25|5870.69|5832.69|5870.23|5832.23|10
1607000300000|2020-12-03 12:58:20|5870.3|5832.3|5870.11|5832.11|5870.3|5832.3|5870.11|5832.11|9
1607000310000|2020-12-03 12:58:30|5870.09|5832.09|5870.14|5832.14|5870.25|5832.25|5870.09|5832.09|9
1607000320000|2020-12-03 12:58:40|5870.28|5832.28|5871.74|5833.74|5871.86|5833.86|5870.23|5832.23|9
1607000330000|2020-12-03 12:58:50|5871.9|5833.9|5874.39|5836.39|5874.39|5836.39|5871.9|5833.9|10
1607000340000|2020-12-03 12:59:00|5874.68|5836.68|5875.46|5837.46|5875.46|5837.46|5874.62|5836.62|9
1607000350000|2020-12-03 12:59:10|5875.77|5837.77|5876.12|5838.12|5876.12|5838.12|5875.76|5837.76|9
1607000360000|2020-12-03 12:59:20|5876.14|5838.14|5876.82|5838.82|5876.91|5838.91|5876.14|5838.14|9
1607000370000|2020-12-03 12:59:30|5876.86|5838.86|5876.46|5838.46|5876.86|5838.86|5876.46|5838.46|9
1607000380000|2020-12-03 12:59:40|5876.18|5838.18|5875.93|5837.93|5876.25|5838.25|5875.85|5837.85|10
1607000390000|2020-12-03 12:59:50|5875.92|5837.92|5875.33|5837.33|5875.92|5837.92|5875.17|5837.17|10
1607000400000|2020-12-03 13:00:00|5875.3|5837.3|5876.06|5838.06|5876.21|5838.21|5874.99|5836.99|9
1607000410000|2020-12-03 13:00:10|5876.17|5838.17|5878.94|5840.94|5878.94|5840.94|5876.17|5838.17|10
1607000420000|2020-12-03 13:00:20|5879.04|5841.04|5879|5841|5879.52|5841.52|5879|5841|10
1607000430000|2020-12-03 13:00:30|5878.91|5840.91|5878.99|5840.99|5879.17|5841.17|5878.91|5840.91|9
1607000440000|2020-12-03 13:00:40|5879.44|5841.44|5880.9|5842.9|5880.9|5842.9|5879.43|5841.43|9
1607000450000|2020-12-03 13:00:50|5881.21|5843.21|5882.44|5844.44|5882.48|5844.48|5881.21|5843.21|10
1607000460000|2020-12-03 13:01:00|5882.81|5844.81|5883.46|5845.46|5883.5|5845.5|5882.81|5844.81|8
1607000470000|2020-12-03 13:01:10|5883.91|5845.91|5885.08|5847.08|5885.09|5847.09|5883.91|5845.91|9
1607000480000|2020-12-03 13:01:20|5885.52|5847.52|5886.82|5848.82|5886.86|5848.86|5885.52|5847.52|10
1607000490000|2020-12-03 13:01:30|5887.21|5849.21|5888.95|5850.95|5888.95|5850.95|5886.97|5848.97|9
1607000500000|2020-12-03 13:01:40|5889.06|5851.06|5891.06|5853.06|5891.06|5853.06|5889.04|5851.04|10
1607000510000|2020-12-03 13:01:50|5890.69|5852.69|5891.35|5853.35|5891.55|5853.55|5890.69|5852.69|10
1607000520000|2020-12-03 13:02:00|5891.3|5853.3|5891.27|5853.27|5891.82|5853.82|5891.27|5853.27|9
1607000530000|2020-12-03 13:02:10|5891.04|5853.04|5890.55|5852.55|5891.04|5853.04|5890.51|5852.51|10
1607000540000|2020-12-03 13:02:20|5890.79|5852.79|5891.26|5853.26|5891.46|5853.46|5890.79|5852.79|9
1607000550000|2020-12-03 13:02:30|5891.24|5853.24|5891.54|5853.54|5891.64|5853.64|5891.24|5853.24|10
1607000560000|2020-12-03 13:02:40|5891.59|5853.59|5892.02|5854.02|5892.25|5854.25|5891.56|5853.56|10
1607000570000|2020-12-03 13:02:50|5891.93|5853.93|5889.97|5851.97|5891.93|5853.93|5889.97|5851.97|10
1607000580000|2020-12-03 13:03:00|5890.01|5852.01|5888.74|5850.74|5890.01|5852.01|5888.74|5850.74|9
1607000590000|2020-12-03 13:03:10|5888.57|5850.57|5887.53|5849.53|5888.57|5850.57|5887.46|5849.46|10
1607000600000|2020-12-03 13:03:20|5887.44|5849.44|5885.52|5847.52|5887.44|5849.44|5885.52|5847.52|10
1607000610000|2020-12-03 13:03:30|5885.36|5847.36|5884.22|5846.22|5885.36|5847.36|5884.14|5846.14|10
1607000620000|2020-12-03 13:03:40|5884.36|5846.36|5884.17|5846.17|5884.39|5846.39|5884.17|5846.17|9
1607000630000|2020-12-03 13:03:50|5884|5846|5884.09|5846.09|5884.09|5846.09|5883.67|5845.67|9
1607000640000|2020-12-03 13:04:00|5884.28|5846.28|5884.68|5846.68|5885.25|5847.25|5884.28|5846.28|10
1607000650000|2020-12-03 13:04:10|5885.16|5847.16|5886.39|5848.39|5886.39|5848.39|5885.16|5847.16|10
1607000660000|2020-12-03 13:04:20|5886.46|5848.46|5886.48|5848.48|5886.57|5848.57|5886.41|5848.41|10
1607000670000|2020-12-03 13:04:30|5886.51|5848.51|5886.78|5848.78|5887.26|5849.26|5886.51|5848.51|9
1607000680000|2020-12-03 13:04:40|5886.76|5848.76|5886.54|5848.54|5886.76|5848.76|5886.53|5848.53|8
1607000690000|2020-12-03 13:04:50|5886.59|5848.59|5887.34|5849.34|5887.34|5849.34|5886.27|5848.27|10
1607000700000|2020-12-03 13:05:00|5887.7|5849.7|5887.81|5849.81|5887.89|5849.89|5887.64|5849.64|8
1607000710000|2020-12-03 13:05:10|5887.93|5849.93|5887.67|5849.67|5887.93|5849.93|5887.67|5849.67|9
1607000720000|2020-12-03 13:05:20|5887.58|5849.58|5887.43|5849.43|5887.63|5849.63|5887.27|5849.27|10
1607000730000|2020-12-03 13:05:30|5887.44|5849.44|5887.36|5849.36|5887.44|5849.44|5887.19|5849.19|10
1607000740000|2020-12-03 13:05:40|5887.26|5849.26|5887.76|5849.76|5887.89|5849.89|5887.26|5849.26|9
1607000750000|2020-12-03 13:05:50|5887.73|5849.73|5887.15|5849.15|5887.73|5849.73|5887.15|5849.15|9
1607000760000|2020-12-03 13:06:00|5887.12|5849.12|5886.66|5848.66|5887.12|5849.12|5886.56|5848.56|10
1607000770000|2020-12-03 13:06:10|5886.45|5848.45|5885.45|5847.45|5886.45|5848.45|5885.45|5847.45|9
1607000780000|2020-12-03 13:06:20|5885.23|5847.23|5883.21|5845.21|5885.23|5847.23|5883.21|5845.21|9
1607000790000|2020-12-03 13:06:30|5883.34|5845.34|5884.56|5846.56|5884.56|5846.56|5883.32|5845.32|10
1607000800000|2020-12-03 13:06:40|5885.24|5847.24|5886.18|5848.18|5886.18|5848.18|5885.24|5847.24|8
1607000810000|2020-12-03 13:06:50|5886.09|5848.09|5886.14|5848.14|5886.28|5848.28|5886.09|5848.09|9
1607000820000|2020-12-03 13:07:00|5886.12|5848.12|5885.36|5847.36|5886.14|5848.14|5885.36|5847.36|10
1607000830000|2020-12-03 13:07:10|5885.23|5847.23|5885.2|5847.2|5885.23|5847.23|5885.04|5847.04|9
1607000840000|2020-12-03 13:07:20|5885.14|5847.14|5885.64|5847.64|5885.64|5847.64|5885.14|5847.14|10
1607000850000|2020-12-03 13:07:30|5885.51|5847.51|5884.81|5846.81|5885.51|5847.51|5884.81|5846.81|10
1607000860000|2020-12-03 13:07:40|5884.93|5846.93|5885.14|5847.14|5885.15|5847.15|5884.83|5846.83|10
1607000870000|2020-12-03 13:07:50|5885.3|5847.3|5885.2|5847.2|5885.35|5847.35|5885.2|5847.2|10
1607000880000|2020-12-03 13:08:00|5885.23|5847.23|5885.79|5847.79|5885.79|5847.79|5885.23|5847.23|10
1607000890000|2020-12-03 13:08:10|5885.81|5847.81|5885.59|5847.59|5885.87|5847.87|5885.59|5847.59|10
1607000900000|2020-12-03 13:08:20|5885.65|5847.65|5885.91|5847.91|5886.03|5848.03|5885.63|5847.63|9
1607000910000|2020-12-03 13:08:30|5885.84|5847.84|5885.58|5847.58|5885.84|5847.84|5885.48|5847.48|8
1607000920000|2020-12-03 13:08:40|5885.51|5847.51|5884.77|5846.77|5885.51|5847.51|5884.59|5846.59|10
1607000930000|2020-12-03 13:08:50|5885.02|5847.02|5884.57|5846.57|5885.02|5847.02|5884.57|5846.57|9
1607000940000|2020-12-03 13:09:00|5884.55|5846.55|5884.32|5846.32|5884.65|5846.65|5884.3|5846.3|10
1607000950000|2020-12-03 13:09:10|5884.21|5846.21|5884.5|5846.5|5884.5|5846.5|5884.12|5846.12|9
1607000960000|2020-12-03 13:09:20|5884.52|5846.52|5884.49|5846.49|5884.52|5846.52|5884.35|5846.35|8
1607000970000|2020-12-03 13:09:30|5884.32|5846.32|5884.38|5846.38|5884.53|5846.53|5884.31|5846.31|9
1607000980000|2020-12-03 13:09:40|5884.45|5846.45|5883.78|5845.78|5884.45|5846.45|5883.76|5845.76|9
1607000990000|2020-12-03 13:09:50|5883.73|5845.73|5883.67|5845.67|5884.08|5846.08|5883.67|5845.67|10
1607001000000|2020-12-03 13:10:00|5883.65|5845.65|5883.86|5845.86|5883.86|5845.86|5883.65|5845.65|10
1607001010000|2020-12-03 13:10:10|5884.15|5846.15|5884.17|5846.17|5884.29|5846.29|5884.1|5846.1|10
1607001020000|2020-12-03 13:10:20|5884.64|5846.64|5885|5847|5885.11|5847.11|5884.64|5846.64|9
1607001030000|2020-12-03 13:10:30|5884.94|5846.94|5884.75|5846.75|5884.94|5846.94|5884.75|5846.75|8
1607001040000|2020-12-03 13:10:40|5884.72|5846.72|5884.07|5846.07|5884.75|5846.75|5884.07|5846.07|9
1607001050000|2020-12-03 13:10:50|5884.08|5846.08|5883.49|5845.49|5884.08|5846.08|5883.49|5845.49|10
1607001060000|2020-12-03 13:11:00|5883.46|5845.46|5883.59|5845.59|5883.83|5845.83|5883.46|5845.46|9
1607001070000|2020-12-03 13:11:10|5883.54|5845.54|5885.15|5847.15|5885.15|5847.15|5883.52|5845.52|10
1607001080000|2020-12-03 13:11:20|5885.29|5847.29|5886.16|5848.16|5886.44|5848.44|5885.29|5847.29|9
1607001090000|2020-12-03 13:11:30|5886.2|5848.2|5885.93|5847.93|5886.29|5848.29|5885.89|5847.89|9
1607001100000|2020-12-03 13:11:40|5885.85|5847.85|5885.74|5847.74|5885.85|5847.85|5885.54|5847.54|9
1607001110000|2020-12-03 13:11:50|5885.71|5847.71|5885.26|5847.26|5885.79|5847.79|5885.26|5847.26|8
1607001120000|2020-12-03 13:12:00|5885.28|5847.28|5885.18|5847.18|5885.51|5847.51|5885.18|5847.18|9
1607001130000|2020-12-03 13:12:10|5885.11|5847.11|5884.79|5846.79|5885.15|5847.15|5884.79|5846.79|9
1607001140000|2020-12-03 13:12:20|5884.78|5846.78|5884.44|5846.44|5884.78|5846.78|5884.39|5846.39|9
1607001150000|2020-12-03 13:12:30|5884.41|5846.41|5884.08|5846.08|5884.41|5846.41|5884.08|5846.08|9
1607001160000|2020-12-03 13:12:40|5884.07|5846.07|5883.75|5845.75|5884.07|5846.07|5883.75|5845.75|9
1607001170000|2020-12-03 13:12:50|5883.73|5845.73|5883.81|5845.81|5883.81|5845.81|5883.55|5845.55|10
1607001180000|2020-12-03 13:13:00|5883.64|5845.64|5882.69|5844.69|5883.64|5845.64|5882.69|5844.69|9
1607001190000|2020-12-03 13:13:10|5882.73|5844.73|5883.09|5845.09|5883.09|5845.09|5882.65|5844.65|9
1607001200000|2020-12-03 13:13:20|5883.22|5845.22|5882.87|5844.87|5883.24|5845.24|5882.69|5844.69|10
1607001210000|2020-12-03 13:13:30|5882.94|5844.94|5882.7|5844.7|5882.99|5844.99|5882.67|5844.67|10
1607001220000|2020-12-03 13:13:40|5882.68|5844.68|5882.8|5844.8|5882.8|5844.8|5882.68|5844.68|8
1607001230000|2020-12-03 13:13:50|5882.67|5844.67|5882.61|5844.61|5882.9|5844.9|5882.61|5844.61|9
1607001240000|2020-12-03 13:14:00|5882.65|5844.65|5882.76|5844.76|5882.93|5844.93|5882.65|5844.65|10
1607001250000|2020-12-03 13:14:10|5882.75|5844.75|5883.4|5845.4|5883.4|5845.4|5882.59|5844.59|9
1607001260000|2020-12-03 13:14:20|5883.41|5845.41|5883.18|5845.18|5883.41|5845.41|5882.93|5844.93|10
1607001270000|2020-12-03 13:14:30|5883.04|5845.04|5883.27|5845.27|5883.56|5845.56|5883.04|5845.04|10
1607001280000|2020-12-03 13:14:40|5883.14|5845.14|5883.09|5845.09|5883.29|5845.29|5883.02|5845.02|10
1607001290000|2020-12-03 13:14:50|5883.27|5845.27|5883.36|5845.36|5883.42|5845.42|5883.27|5845.27|9
1607001300000|2020-12-03 13:15:00|5883.24|5845.24|5883.57|5845.57|5883.57|5845.57|5883.21|5845.21|10
1607001310000|2020-12-03 13:15:10|5883.6|5845.6|5884.27|5846.27|5884.27|5846.27|5883.52|5845.52|10
1607001320000|2020-12-03 13:15:20|5884.42|5846.42|5884.9|5846.9|5884.9|5846.9|5884.42|5846.42|9
1607001330000|2020-12-03 13:15:30|5885.15|5847.15|5887.15|5849.15|5887.15|5849.15|5885.15|5847.15|10
1607001340000|2020-12-03 13:15:40|5887.1|5849.1|5887.8|5849.8|5887.8|5849.8|5887.1|5849.1|9
1607001350000|2020-12-03 13:15:50|5888.12|5850.12|5888.15|5850.15|5888.15|5850.15|5888|5850|10
1607001360000|2020-12-03 13:16:00|5888.05|5850.05|5887.86|5849.86|5888.31|5850.31|5887.86|5849.86|9
1607001370000|2020-12-03 13:16:10|5887.91|5849.91|5887.29|5849.29|5887.93|5849.93|5887.29|5849.29|10
1607001380000|2020-12-03 13:16:20|5887.37|5849.37|5886.63|5848.63|5887.37|5849.37|5886.63|5848.63|10
1607001390000|2020-12-03 13:16:30|5886.56|5848.56|5887.39|5849.39|5887.43|5849.43|5886.53|5848.53|10
1607001400000|2020-12-03 13:16:40|5887.41|5849.41|5887.87|5849.87|5887.87|5849.87|5887.41|5849.41|10
1607001410000|2020-12-03 13:16:50|5887.82|5849.82|5888.27|5850.27|5888.27|5850.27|5887.82|5849.82|10
1607001420000|2020-12-03 13:17:00|5888.37|5850.37|5888.01|5850.01|5888.42|5850.42|5888.01|5850.01|10
1607001430000|2020-12-03 13:17:10|5887.99|5849.99|5887.85|5849.85|5888.39|5850.39|5887.85|5849.85|8
1607001440000|2020-12-03 13:17:20|5887.74|5849.74|5885.42|5847.42|5887.74|5849.74|5885.42|5847.42|10
1607001450000|2020-12-03 13:17:30|5885.37|5847.37|5885.26|5847.26|5885.37|5847.37|5885|5847|10
1607001460000|2020-12-03 13:17:40|5885.27|5847.27|5885.35|5847.35|5885.35|5847.35|5884.95|5846.95|10
1607001470000|2020-12-03 13:17:50|5885.26|5847.26|5885.03|5847.03|5885.26|5847.26|5884.89|5846.89|10
1607001480000|2020-12-03 13:18:00|5884.99|5846.99|5884.74|5846.74|5884.99|5846.99|5884.6|5846.6|8
1607001490000|2020-12-03 13:18:10|5884.67|5846.67|5884.49|5846.49|5884.74|5846.74|5884.45|5846.45|10
1607001500000|2020-12-03 13:18:20|5884.22|5846.22|5883.91|5845.91|5884.22|5846.22|5883.89|5845.89|9
1607001510000|2020-12-03 13:18:30|5883.78|5845.78|5883.62|5845.62|5883.78|5845.78|5883.47|5845.47|9
1607001520000|2020-12-03 13:18:40|5883.55|5845.55|5882.87|5844.87|5883.55|5845.55|5882.87|5844.87|10
1607001530000|2020-12-03 13:18:50|5882.84|5844.84|5883.13|5845.13|5883.13|5845.13|5882.77|5844.77|8
1607001540000|2020-12-03 13:19:00|5882.88|5844.88|5883.23|5845.23|5883.35|5845.35|5882.77|5844.77|10
1607001550000|2020-12-03 13:19:10|5883.24|5845.24|5883.41|5845.41|5883.41|5845.41|5883.2|5845.2|10
1607001560000|2020-12-03 13:19:20|5883.48|5845.48|5884.43|5846.43|5884.43|5846.43|5883.48|5845.48|9
1607001570000|2020-12-03 13:19:30|5884.46|5846.46|5884.58|5846.58|5884.63|5846.63|5884.29|5846.29|8
1607001580000|2020-12-03 13:19:40|5884.72|5846.72|5884.82|5846.82|5884.82|5846.82|5884.72|5846.72|10
1607001590000|2020-12-03 13:19:50|5884.96|5846.96|5884.23|5846.23|5885.11|5847.11|5884.23|5846.23|7
1607001600000|2020-12-03 13:20:00|5884.1|5846.1|5883.87|5845.87|5884.1|5846.1|5883.75|5845.75|9
1607001610000|2020-12-03 13:20:10|5883.83|5845.83|5883.45|5845.45|5883.83|5845.83|5883.45|5845.45|8
1607001620000|2020-12-03 13:20:20|5883.31|5845.31|5882.62|5844.62|5883.31|5845.31|5882.62|5844.62|9
1607001630000|2020-12-03 13:20:30|5882.61|5844.61|5882.61|5844.61|5882.82|5844.82|5882.6|5844.6|9
1607001640000|2020-12-03 13:20:40|5882.59|5844.59|5882.21|5844.21|5882.59|5844.59|5882.21|5844.21|10
1607001650000|2020-12-03 13:20:50|5882.13|5844.13|5881.65|5843.65|5882.27|5844.27|5881.65|5843.65|10
1607001660000|2020-12-03 13:21:00|5881.69|5843.69|5882.05|5844.05|5882.09|5844.09|5881.69|5843.69|9
1607001670000|2020-12-03 13:21:10|5882.11|5844.11|5882.36|5844.36|5882.39|5844.39|5882.11|5844.11|9
1607001680000|2020-12-03 13:21:20|5882.41|5844.41|5883.45|5845.45|5883.45|5845.45|5882.24|5844.24|9
1607001690000|2020-12-03 13:21:30|5883.84|5845.84|5886.07|5848.07|5886.07|5848.07|5883.84|5845.84|10
1607001700000|2020-12-03 13:21:40|5886.62|5848.62|5888.65|5850.65|5888.65|5850.65|5886.62|5848.62|9
1607001710000|2020-12-03 13:21:50|5888.58|5850.58|5889.36|5851.36|5889.36|5851.36|5888.58|5850.58|10
1607001720000|2020-12-03 13:22:00|5889.4|5851.4|5889.9|5851.9|5889.9|5851.9|5889.27|5851.27|10
1607001730000|2020-12-03 13:22:10|5890.1|5852.1|5890.36|5852.36|5890.36|5852.36|5889.8|5851.8|10
1607001740000|2020-12-03 13:22:20|5890.47|5852.47|5891.71|5853.71|5891.71|5853.71|5890.47|5852.47|10
1607001750000|2020-12-03 13:22:30|5891.48|5853.48|5893.39|5855.39|5893.41|5855.41|5891.48|5853.48|10
1607001760000|2020-12-03 13:22:40|5893.88|5855.88|5896.97|5858.97|5896.97|5858.97|5893.88|5855.88|10
1607001770000|2020-12-03 13:22:50|5897.1|5859.1|5897.06|5859.06|5897.32|5859.32|5896.98|5858.98|10
1607001780000|2020-12-03 13:23:00|5897.11|5859.11|5897.18|5859.18|5897.2|5859.2|5897.07|5859.07|9
1607001790000|2020-12-03 13:23:10|5897.09|5859.09|5897.78|5859.78|5897.78|5859.78|5897.09|5859.09|10
1607001800000|2020-12-03 13:23:20|5897.7|5859.7|5896.88|5858.88|5897.75|5859.75|5896.88|5858.88|10
1607001810000|2020-12-03 13:23:30|5896.86|5858.86|5895.92|5857.92|5896.86|5858.86|5895.92|5857.92|10
1607001820000|2020-12-03 13:23:40|5895.7|5857.7|5895.89|5857.89|5896.18|5858.18|5895.7|5857.7|10
1607001830000|2020-12-03 13:23:50|5895.74|5857.74|5895.83|5857.83|5896.16|5858.16|5895.74|5857.74|10
1607001840000|2020-12-03 13:24:00|5895.82|5857.82|5895.61|5857.61|5895.95|5857.95|5895.51|5857.51|10
1607001850000|2020-12-03 13:24:10|5895.75|5857.75|5896.5|5858.5|5896.5|5858.5|5895.75|5857.75|10
1607001860000|2020-12-03 13:24:20|5896.52|5858.52|5896.02|5858.02|5896.52|5858.52|5895.99|5857.99|9
1607001870000|2020-12-03 13:24:30|5896.17|5858.17|5896.51|5858.51|5896.57|5858.57|5895.81|5857.81|9
1607001880000|2020-12-03 13:24:40|5896.56|5858.56|5896.89|5858.89|5897.22|5859.22|5896.56|5858.56|9
1607001890000|2020-12-03 13:24:50|5896.92|5858.92|5897.32|5859.32|5897.32|5859.32|5896.92|5858.92|9
1607001900000|2020-12-03 13:25:00|5897.16|5859.16|5897.15|5859.15|5897.23|5859.23|5896.98|5858.98|9
1607001910000|2020-12-03 13:25:10|5897.24|5859.24|5897.17|5859.17|5897.53|5859.53|5897.17|5859.17|9
1607001920000|2020-12-03 13:25:20|5897.13|5859.13|5896.72|5858.72|5897.26|5859.26|5896.72|5858.72|10
1607001930000|2020-12-03 13:25:30|5896.55|5858.55|5895.23|5857.23|5896.55|5858.55|5895.23|5857.23|10
1607001940000|2020-12-03 13:25:40|5895.09|5857.09|5894.28|5856.28|5895.09|5857.09|5894.28|5856.28|10
1607001950000|2020-12-03 13:25:50|5894.19|5856.19|5894.32|5856.32|5894.32|5856.32|5894.03|5856.03|9
1607001960000|2020-12-03 13:26:00|5894.33|5856.33|5894.5|5856.5|5894.61|5856.61|5894.33|5856.33|9
1607001970000|2020-12-03 13:26:10|5894.51|5856.51|5894.45|5856.45|5894.61|5856.61|5894.41|5856.41|8
1607001980000|2020-12-03 13:26:20|5894.24|5856.24|5892.43|5854.43|5894.24|5856.24|5892.43|5854.43|10
1607001990000|2020-12-03 13:26:30|5892.51|5854.51|5891.4|5853.4|5892.51|5854.51|5891.4|5853.4|10
1607002000000|2020-12-03 13:26:40|5891.05|5853.05|5890.2|5852.2|5891.08|5853.08|5890.2|5852.2|10
1607002010000|2020-12-03 13:26:50|5890.24|5852.24|5889.19|5851.19|5890.24|5852.24|5889.1|5851.1|10
1607002020000|2020-12-03 13:27:00|5889.29|5851.29|5888.71|5850.71|5889.29|5851.29|5888.71|5850.71|9
1607002030000|2020-12-03 13:27:10|5888.7|5850.7|5888.32|5850.32|5888.71|5850.71|5887.97|5849.97|9
1607002040000|2020-12-03 13:27:20|5888.27|5850.27|5889.08|5851.08|5889.08|5851.08|5888.12|5850.12|10
1607002050000|2020-12-03 13:27:30|5889.23|5851.23|5890.09|5852.09|5890.09|5852.09|5889.23|5851.23|10
1607002060000|2020-12-03 13:27:40|5890.27|5852.27|5890.68|5852.68|5890.73|5852.73|5889.99|5851.99|10
1607002070000|2020-12-03 13:27:50|5890.89|5852.89|5891.83|5853.83|5891.83|5853.83|5890.89|5852.89|9
1607002080000|2020-12-03 13:28:00|5891.81|5853.81|5891.18|5853.18|5891.85|5853.85|5891.18|5853.18|10
1607002090000|2020-12-03 13:28:10|5891.12|5853.12|5890.82|5852.82|5891.12|5853.12|5890.81|5852.81|9
1607002100000|2020-12-03 13:28:20|5890.8|5852.8|5890.93|5852.93|5891.03|5853.03|5890.73|5852.73|10
1607002110000|2020-12-03 13:28:30|5891|5853|5891.27|5853.27|5891.5|5853.5|5890.97|5852.97|10
1607002120000|2020-12-03 13:28:40|5890.94|5852.94|5890.63|5852.63|5890.94|5852.94|5890.63|5852.63|8
1607002130000|2020-12-03 13:28:50|5890.74|5852.74|5890.66|5852.66|5890.76|5852.76|5890.62|5852.62|9
1607002140000|2020-12-03 13:29:00|5890.67|5852.67|5891.07|5853.07|5891.07|5853.07|5890.59|5852.59|10
1607002150000|2020-12-03 13:29:10|5891.08|5853.08|5892.09|5854.09|5892.14|5854.14|5891.08|5853.08|10
1607002160000|2020-12-03 13:29:20|5892.12|5854.12|5892.06|5854.06|5892.26|5854.26|5892.05|5854.05|10
1607002170000|2020-12-03 13:29:30|5892.03|5854.03|5892.09|5854.09|5892.12|5854.12|5891.99|5853.99|8
1607002180000|2020-12-03 13:29:40|5892.14|5854.14|5891.4|5853.4|5892.2|5854.2|5891.4|5853.4|10
1607002190000|2020-12-03 13:29:50|5891.7|5853.7|5891.3|5853.3|5891.7|5853.7|5891.27|5853.27|10
1607002200000|2020-12-03 13:30:00|5891.35|5853.35|5891.44|5853.44|5891.56|5853.56|5891.35|5853.35|9
1607002210000|2020-12-03 13:30:10|5891.8|5853.8|5891.78|5853.78|5892.17|5854.17|5891.78|5853.78|9
1607002220000|2020-12-03 13:30:20|5891.85|5853.85|5891.29|5853.29|5891.92|5853.92|5891.29|5853.29|10
1607002230000|2020-12-03 13:30:30|5891.24|5853.24|5891.36|5853.36|5891.36|5853.36|5891.07|5853.07|10
1607002240000|2020-12-03 13:30:40|5891.33|5853.33|5891.13|5853.13|5891.33|5853.33|5891.02|5853.02|8
1607002250000|2020-12-03 13:30:50|5891.16|5853.16|5891.05|5853.05|5891.39|5853.39|5890.84|5852.84|10
1607002260000|2020-12-03 13:31:00|5891.11|5853.11|5890.46|5852.46|5891.11|5853.11|5890.37|5852.37|10
1607002270000|2020-12-03 13:31:10|5890.61|5852.61|5890.3|5852.3|5890.61|5852.61|5890.24|5852.24|10
1607002280000|2020-12-03 13:31:20|5890.33|5852.33|5890.27|5852.27|5890.35|5852.35|5890.18|5852.18|9
1607002290000|2020-12-03 13:31:30|5890.3|5852.3|5890.49|5852.49|5890.55|5852.55|5890.07|5852.07|10
1607002300000|2020-12-03 13:31:40|5890.51|5852.51|5890.37|5852.37|5890.52|5852.52|5890.37|5852.37|6
1607002310000|2020-12-03 13:31:50|5890.36|5852.36|5890.26|5852.26|5890.41|5852.41|5890.15|5852.15|10
1607002320000|2020-12-03 13:32:00|5890.2|5852.2|5889.59|5851.59|5890.2|5852.2|5889.57|5851.57|10
1607002330000|2020-12-03 13:32:10|5889.45|5851.45|5889.45|5851.45|5889.57|5851.57|5889.41|5851.41|10
1607002340000|2020-12-03 13:32:20|5889.34|5851.34|5889.47|5851.47|5889.47|5851.47|5889.25|5851.25|9
1607002350000|2020-12-03 13:32:30|5889.37|5851.37|5889.48|5851.48|5889.6|5851.6|5889.37|5851.37|10
1607002360000|2020-12-03 13:32:40|5889.46|5851.46|5889.28|5851.28|5889.48|5851.48|5889.19|5851.19|10
1607002370000|2020-12-03 13:32:50|5889.15|5851.15|5888.74|5850.74|5889.15|5851.15|5888.74|5850.74|10
1607002380000|2020-12-03 13:33:00|5888.7|5850.7|5889.16|5851.16|5889.16|5851.16|5888.7|5850.7|10
1607002390000|2020-12-03 13:33:10|5889.2|5851.2|5889.13|5851.13|5889.22|5851.22|5888.98|5850.98|10
1607002400000|2020-12-03 13:33:20|5889.16|5851.16|5888.75|5850.75|5889.16|5851.16|5888.7|5850.7|10
1607002410000|2020-12-03 13:33:30|5888.72|5850.72|5888.91|5850.91|5889.16|5851.16|5888.72|5850.72|10
1607002420000|2020-12-03 13:33:40|5888.93|5850.93|5888.26|5850.26|5888.93|5850.93|5888.26|5850.26|10
1607002430000|2020-12-03 13:33:50|5888.25|5850.25|5887.75|5849.75|5888.25|5850.25|5887.75|5849.75|10
1607002440000|2020-12-03 13:34:00|5887.61|5849.61|5887.62|5849.62|5887.7|5849.7|5887.58|5849.58|9
1607002450000|2020-12-03 13:34:10|5887.25|5849.25|5886.74|5848.74|5887.25|5849.25|5886.61|5848.61|9
1607002460000|2020-12-03 13:34:20|5886.89|5848.89|5886.3|5848.3|5886.89|5848.89|5886.3|5848.3|9
1607002470000|2020-12-03 13:34:30|5886.18|5848.18|5883.74|5845.74|5886.18|5848.18|5883.74|5845.74|10
1607002480000|2020-12-03 13:34:40|5883.89|5845.89|5882.88|5844.88|5883.89|5845.89|5882.88|5844.88|10
1607002490000|2020-12-03 13:34:50|5883.09|5845.09|5882.46|5844.46|5883.1|5845.1|5882.28|5844.28|9
1607002500000|2020-12-03 13:35:00|5881.85|5843.85|5882.38|5844.38|5882.38|5844.38|5881.82|5843.82|9
1607002510000|2020-12-03 13:35:10|5882.41|5844.41|5883.04|5845.04|5883.21|5845.21|5882.41|5844.41|10
1607002520000|2020-12-03 13:35:20|5882.99|5844.99|5884.03|5846.03|5884.03|5846.03|5882.99|5844.99|10
1607002530000|2020-12-03 13:35:30|5884.12|5846.12|5883.44|5845.44|5884.12|5846.12|5883.44|5845.44|10
1607002540000|2020-12-03 13:35:40|5883.31|5845.31|5883.08|5845.08|5883.31|5845.31|5883|5845|10
1607002550000|2020-12-03 13:35:50|5883.13|5845.13|5882.33|5844.33|5883.13|5845.13|5882.1|5844.1|10
1607002560000|2020-12-03 13:36:00|5882.48|5844.48|5882.26|5844.26|5882.62|5844.62|5882.22|5844.22|10
1607002570000|2020-12-03 13:36:10|5881.99|5843.99|5879.37|5841.37|5881.99|5843.99|5879.37|5841.37|10
1607002580000|2020-12-03 13:36:20|5879.77|5841.77|5879.73|5841.73|5879.92|5841.92|5879.64|5841.64|10
1607002590000|2020-12-03 13:36:30|5879.67|5841.67|5877.9|5839.9|5879.67|5841.67|5877.9|5839.9|8
1607002600000|2020-12-03 13:36:40|5877.35|5839.35|5877.85|5839.85|5877.85|5839.85|5877.26|5839.26|9
1607002610000|2020-12-03 13:36:50|5877.9|5839.9|5878.2|5840.2|5878.22|5840.22|5877.79|5839.79|9
1607002620000|2020-12-03 13:37:00|5878.22|5840.22|5879.01|5841.01|5879.06|5841.06|5878.22|5840.22|10
1607002630000|2020-12-03 13:37:10|5878.98|5840.98|5878.12|5840.12|5879.12|5841.12|5878.12|5840.12|10
1607002640000|2020-12-03 13:37:20|5877.97|5839.97|5876|5838|5877.97|5839.97|5876|5838|10
1607002650000|2020-12-03 13:37:30|5876.14|5838.14|5874.74|5836.74|5876.14|5838.14|5874.69|5836.69|10
1607002660000|2020-12-03 13:37:40|5874.58|5836.58|5874.13|5836.13|5874.73|5836.73|5874.13|5836.13|9
1607002670000|2020-12-03 13:37:50|5874.16|5836.16|5873.7|5835.7|5874.16|5836.16|5873.7|5835.7|10
1607002680000|2020-12-03 13:38:00|5873.66|5835.66|5872.3|5834.3|5873.66|5835.66|5872.3|5834.3|10
1607002690000|2020-12-03 13:38:10|5872.27|5834.27|5872.46|5834.46|5872.69|5834.69|5872.26|5834.26|10
1607002700000|2020-12-03 13:38:20|5872.58|5834.58|5872.35|5834.35|5872.58|5834.58|5871.94|5833.94|10
1607002710000|2020-12-03 13:38:30|5872.6|5834.6|5873.91|5835.91|5873.91|5835.91|5872.6|5834.6|10
1607002720000|2020-12-03 13:38:40|5874.03|5836.03|5873.54|5835.54|5874.03|5836.03|5873.54|5835.54|10
1607002730000|2020-12-03 13:38:50|5873.38|5835.38|5873.5|5835.5|5873.66|5835.66|5873.28|5835.28|9
1607002740000|2020-12-03 13:39:00|5873.55|5835.55|5874.29|5836.29|5874.29|5836.29|5873.5|5835.5|10
1607002750000|2020-12-03 13:39:10|5874.35|5836.35|5875.03|5837.03|5875.07|5837.07|5874.35|5836.35|10
1607002760000|2020-12-03 13:39:20|5874.92|5836.92|5874.49|5836.49|5874.92|5836.92|5874.35|5836.35|10
1607002770000|2020-12-03 13:39:30|5874.48|5836.48|5875.05|5837.05|5875.09|5837.09|5874.4|5836.4|10
1607002780000|2020-12-03 13:39:40|5875.18|5837.18|5876.28|5838.28|5876.28|5838.28|5875.18|5837.18|10
1607002790000|2020-12-03 13:39:50|5876.49|5838.49|5877.69|5839.69|5877.69|5839.69|5876.49|5838.49|9
1607002800000|2020-12-03 13:40:00|5877.68|5839.68|5876.53|5838.53|5877.68|5839.68|5876.53|5838.53|10
1607002810000|2020-12-03 13:40:10|5876.52|5838.52|5876.36|5838.36|5876.52|5838.52|5876.28|5838.28|9
1607002820000|2020-12-03 13:40:20|5876.4|5838.4|5877.14|5839.14|5877.14|5839.14|5876.4|5838.4|10
1607002830000|2020-12-03 13:40:30|5877.3|5839.3|5877.06|5839.06|5877.3|5839.3|5877.06|5839.06|10
1607002840000|2020-12-03 13:40:40|5876.99|5838.99|5876.36|5838.36|5876.99|5838.99|5876.36|5838.36|10
1607002850000|2020-12-03 13:40:50|5876.37|5838.37|5875.92|5837.92|5876.37|5838.37|5875.79|5837.79|10
1607002860000|2020-12-03 13:41:00|5876|5838|5875.51|5837.51|5876|5838|5875.39|5837.39|10
1607002870000|2020-12-03 13:41:10|5875.39|5837.39|5874.61|5836.61|5875.44|5837.44|5874.59|5836.59|9
1607002880000|2020-12-03 13:41:20|5874.68|5836.68|5874.27|5836.27|5874.73|5836.73|5874.27|5836.27|10
1607002890000|2020-12-03 13:41:30|5874.29|5836.29|5874.09|5836.09|5874.45|5836.45|5874.09|5836.09|9
1607002900000|2020-12-03 13:41:40|5874.27|5836.27|5873.35|5835.35|5874.27|5836.27|5873.22|5835.22|8
1607002910000|2020-12-03 13:41:50|5873.3|5835.3|5872.98|5834.98|5873.3|5835.3|5872.98|5834.98|10
1607002920000|2020-12-03 13:42:00|5873|5835|5871.68|5833.68|5873|5835|5871.68|5833.68|10
1607002930000|2020-12-03 13:42:10|5871.48|5833.48|5870.19|5832.19|5871.48|5833.48|5870.19|5832.19|8
1607002940000|2020-12-03 13:42:20|5870.28|5832.28|5869.83|5831.83|5870.28|5832.28|5869.82|5831.82|9
1607002950000|2020-12-03 13:42:30|5869.48|5831.48|5870.28|5832.28|5870.29|5832.29|5869.38|5831.38|10
1607002960000|2020-12-03 13:42:40|5870.19|5832.19|5869.72|5831.72|5870.45|5832.45|5869.72|5831.72|9
1607002970000|2020-12-03 13:42:50|5869.73|5831.73|5867.98|5829.98|5869.73|5831.73|5867.98|5829.98|10
1607002980000|2020-12-03 13:43:00|5867.99|5829.99|5867.51|5829.51|5867.99|5829.99|5867.45|5829.45|8
1607002990000|2020-12-03 13:43:10|5867.68|5829.68|5867.4|5829.4|5867.7|5829.7|5867.4|5829.4|10
1607003000000|2020-12-03 13:43:20|5867.32|5829.32|5866.68|5828.68|5867.32|5829.32|5866.68|5828.68|9
1607003010000|2020-12-03 13:43:30|5866.7|5828.7|5867.55|5829.55|5867.55|5829.55|5866.62|5828.62|9
1607003020000|2020-12-03 13:43:40|5867.86|5829.86|5867.06|5829.06|5867.86|5829.86|5867.06|5829.06|9
1607003030000|2020-12-03 13:43:50|5866.99|5828.99|5866.75|5828.75|5867.05|5829.05|5866.7|5828.7|10
1607003040000|2020-12-03 13:44:00|5866.95|5828.95|5866.31|5828.31|5867.05|5829.05|5866.3|5828.3|10
1607003050000|2020-12-03 13:44:10|5866.36|5828.36|5867.51|5829.51|5867.51|5829.51|5866.36|5828.36|10
1607003060000|2020-12-03 13:44:20|5867.46|5829.46|5866.9|5828.9|5867.61|5829.61|5866.9|5828.9|10
1607003070000|2020-12-03 13:44:30|5866.77|5828.77|5866.75|5828.75|5866.77|5828.77|5866.23|5828.23|10
1607003080000|2020-12-03 13:44:40|5866.62|5828.62|5866.27|5828.27|5866.71|5828.71|5866.17|5828.17|10
1607003090000|2020-12-03 13:44:50|5866.28|5828.28|5865.74|5827.74|5866.28|5828.28|5865.65|5827.65|10
1607003100000|2020-12-03 13:45:00|5865.57|5827.57|5865.65|5827.65|5865.72|5827.72|5865.56|5827.56|9
1607003110000|2020-12-03 13:45:10|5865.62|5827.62|5865.74|5827.74|5865.99|5827.99|5865.5|5827.5|9
1607003120000|2020-12-03 13:45:20|5865.67|5827.67|5865.88|5827.88|5865.9|5827.9|5865.66|5827.66|10
1607003130000|2020-12-03 13:45:30|5865.98|5827.98|5866.15|5828.15|5866.15|5828.15|5865.9|5827.9|9
1607003140000|2020-12-03 13:45:40|5865.98|5827.98|5866.07|5828.07|5866.07|5828.07|5865.83|5827.83|9
1607003150000|2020-12-03 13:45:50|5865.94|5827.94|5864.7|5826.7|5865.94|5827.94|5864.7|5826.7|10
1607003160000|2020-12-03 13:46:00|5864.64|5826.64|5864.23|5826.23|5864.73|5826.73|5864.23|5826.23|9
1607003170000|2020-12-03 13:46:10|5864.24|5826.24|5863.96|5825.96|5864.42|5826.42|5863.96|5825.96|10
1607003180000|2020-12-03 13:46:20|5864.07|5826.07|5864.73|5826.73|5864.73|5826.73|5864.07|5826.07|10
1607003190000|2020-12-03 13:46:30|5865.01|5827.01|5866.64|5828.64|5866.64|5828.64|5865.01|5827.01|10
1607003200000|2020-12-03 13:46:40|5866.53|5828.53|5867.13|5829.13|5867.13|5829.13|5866.53|5828.53|10
1607003210000|2020-12-03 13:46:50|5867.23|5829.23|5866.8|5828.8|5867.45|5829.45|5866.8|5828.8|8
1607003220000|2020-12-03 13:47:00|5866.95|5828.95|5866.83|5828.83|5866.95|5828.95|5866.77|5828.77|9
1607003230000|2020-12-03 13:47:10|5866.89|5828.89|5866.55|5828.55|5867.01|5829.01|5866.41|5828.41|9
1607003240000|2020-12-03 13:47:20|5866.7|5828.7|5866.55|5828.55|5866.71|5828.71|5866.51|5828.51|10
1607003250000|2020-12-03 13:47:30|5866.01|5828.01|5865.63|5827.63|5866.14|5828.14|5865.54|5827.54|8
1607003260000|2020-12-03 13:47:40|5865.73|5827.73|5865.6|5827.6|5865.92|5827.92|5865.6|5827.6|9
1607003270000|2020-12-03 13:47:50|5865.62|5827.62|5865.52|5827.52|5865.62|5827.62|5865.5|5827.5|10
1607003280000|2020-12-03 13:48:00|5865.44|5827.44|5865.41|5827.41|5865.58|5827.58|5865.41|5827.41|9
1607003290000|2020-12-03 13:48:10|5865.2|5827.2|5864.88|5826.88|5865.29|5827.29|5864.76|5826.76|10
1607003300000|2020-12-03 13:48:20|5864.99|5826.99|5865.42|5827.42|5865.42|5827.42|5864.9|5826.9|10
1607003310000|2020-12-03 13:48:30|5865.4|5827.4|5865.01|5827.01|5865.4|5827.4|5865.01|5827.01|9
1607003320000|2020-12-03 13:48:40|5865.23|5827.23|5865.04|5827.04|5865.23|5827.23|5865.04|5827.04|7
1607003330000|2020-12-03 13:48:50|5865.08|5827.08|5864.99|5826.99|5865.08|5827.08|5864.95|5826.95|9
1607003340000|2020-12-03 13:49:00|5864.98|5826.98|5864.96|5826.96|5864.98|5826.98|5864.77|5826.77|8
1607003350000|2020-12-03 13:49:10|5864.92|5826.92|5864.24|5826.24|5864.92|5826.92|5864.24|5826.24|8
1607003360000|2020-12-03 13:49:20|5864.15|5826.15|5864.22|5826.22|5864.34|5826.34|5864.15|5826.15|8
1607003370000|2020-12-03 13:49:30|5864.27|5826.27|5864.93|5826.93|5865.02|5827.02|5864.27|5826.27|10
1607003380000|2020-12-03 13:49:40|5865.2|5827.2|5865.1|5827.1|5865.2|5827.2|5865|5827|10
1607003390000|2020-12-03 13:49:50|5865.26|5827.26|5865.72|5827.72|5865.72|5827.72|5865.26|5827.26|10
1607003400000|2020-12-03 13:50:00|5865.74|5827.74|5865.88|5827.88|5865.88|5827.88|5865.71|5827.71|10
1607003410000|2020-12-03 13:50:10|5865.91|5827.91|5866.5|5828.5|5866.5|5828.5|5865.86|5827.86|10
1607003420000|2020-12-03 13:50:20|5866.14|5828.14|5866.89|5828.89|5866.89|5828.89|5866.14|5828.14|8
1607003430000|2020-12-03 13:50:30|5866.97|5828.97|5866.45|5828.45|5866.97|5828.97|5866.42|5828.42|9
1607003440000|2020-12-03 13:50:40|5866.49|5828.49|5866.61|5828.61|5866.83|5828.83|5866.42|5828.42|10
1607003450000|2020-12-03 13:50:50|5866.59|5828.59|5866.77|5828.77|5866.82|5828.82|5866.59|5828.59|10
1607003460000|2020-12-03 13:51:00|5867.03|5829.03|5867.86|5829.86|5867.86|5829.86|5867.03|5829.03|10
1607003470000|2020-12-03 13:51:10|5867.98|5829.98|5868.62|5830.62|5868.76|5830.76|5867.98|5829.98|9
1607003480000|2020-12-03 13:51:20|5868.64|5830.64|5869.3|5831.3|5869.3|5831.3|5868.64|5830.64|10
1607003490000|2020-12-03 13:51:30|5869.55|5831.55|5869.7|5831.7|5869.7|5831.7|5869.43|5831.43|8
1607003500000|2020-12-03 13:51:40|5869.95|5831.95|5871.44|5833.44|5871.44|5833.44|5869.95|5831.95|10
1607003510000|2020-12-03 13:51:50|5871.46|5833.46|5872.02|5834.02|5872.21|5834.21|5871.46|5833.46|10
1607003520000|2020-12-03 13:52:00|5872.07|5834.07|5872.78|5834.78|5872.82|5834.82|5872.05|5834.05|10
1607003530000|2020-12-03 13:52:10|5872.95|5834.95|5873.8|5835.8|5873.8|5835.8|5872.95|5834.95|10
1607003540000|2020-12-03 13:52:20|5873.86|5835.86|5874.09|5836.09|5874.3|5836.3|5873.86|5835.86|9
1607003550000|2020-12-03 13:52:30|5873.94|5835.94|5872.78|5834.78|5873.94|5835.94|5872.78|5834.78|9
1607003560000|2020-12-03 13:52:40|5872.79|5834.79|5872.92|5834.92|5873.05|5835.05|5872.77|5834.77|10
1607003570000|2020-12-03 13:52:50|5872.94|5834.94|5871.85|5833.85|5872.94|5834.94|5871.8|5833.8|10
1607003580000|2020-12-03 13:53:00|5871.88|5833.88|5872.05|5834.05|5872.06|5834.06|5871.88|5833.88|10
1607003590000|2020-12-03 13:53:10|5872.14|5834.14|5872.09|5834.09|5872.38|5834.38|5872.09|5834.09|10
1607003600000|2020-12-03 13:53:20|5872.11|5834.11|5871.4|5833.4|5872.11|5834.11|5871.4|5833.4|9
1607003610000|2020-12-03 13:53:30|5871.35|5833.35|5871.09|5833.09|5871.37|5833.37|5871.09|5833.09|10
1607003620000|2020-12-03 13:53:40|5870.98|5832.98|5870.21|5832.21|5870.98|5832.98|5870.06|5832.06|10
1607003630000|2020-12-03 13:53:50|5870.18|5832.18|5869.7|5831.7|5870.27|5832.27|5869.7|5831.7|9
1607003640000|2020-12-03 13:54:00|5869.68|5831.68|5868.52|5830.52|5869.68|5831.68|5868.52|5830.52|10
1607003650000|2020-12-03 13:54:10|5868.48|5830.48|5867.49|5829.49|5868.48|5830.48|5867.49|5829.49|9
1607003660000|2020-12-03 13:54:20|5867.41|5829.41|5866.48|5828.48|5867.41|5829.41|5866.48|5828.48|10
1607003670000|2020-12-03 13:54:30|5866.53|5828.53|5865.61|5827.61|5866.53|5828.53|5865.61|5827.61|10
1607003680000|2020-12-03 13:54:40|5865.6|5827.6|5860.72|5822.72|5865.6|5827.6|5860.72|5822.72|10
1607003690000|2020-12-03 13:54:50|5860.48|5822.48|5859.41|5821.41|5860.48|5822.48|5859.41|5821.41|10
1607003700000|2020-12-03 13:55:00|5859.19|5821.19|5858.1|5820.1|5859.19|5821.19|5858.1|5820.1|10
1607003710000|2020-12-03 13:55:10|5858.14|5820.14|5855.11|5817.11|5858.14|5820.14|5855.11|5817.11|10
1607003720000|2020-12-03 13:55:20|5854.92|5816.92|5852.84|5814.84|5854.92|5816.92|5852.84|5814.84|10
1607003730000|2020-12-03 13:55:30|5852.93|5814.93|5852.43|5814.43|5852.93|5814.93|5852.43|5814.43|10
1607003740000|2020-12-03 13:55:40|5852.57|5814.57|5853.44|5815.44|5853.44|5815.44|5852.57|5814.57|10
1607003750000|2020-12-03 13:55:50|5853.7|5815.7|5854.92|5816.92|5854.92|5816.92|5853.7|5815.7|10
1607003760000|2020-12-03 13:56:00|5854.81|5816.81|5855.22|5817.22|5855.22|5817.22|5854.81|5816.81|9
1607003770000|2020-12-03 13:56:10|5855.31|5817.31|5855.93|5817.93|5856|5818|5855.31|5817.31|10
1607003780000|2020-12-03 13:56:20|5855.94|5817.94|5854.13|5816.13|5855.94|5817.94|5854.13|5816.13|10
1607003790000|2020-12-03 13:56:30|5853.81|5815.81|5854.13|5816.13|5854.26|5816.26|5853.81|5815.81|10
1607003800000|2020-12-03 13:56:40|5854.01|5816.01|5853.85|5815.85|5854.36|5816.36|5853.82|5815.82|9
1607003810000|2020-12-03 13:56:50|5853.71|5815.71|5853.71|5815.71|5853.89|5815.89|5853.43|5815.43|9
1607003820000|2020-12-03 13:57:00|5853.69|5815.69|5854.49|5816.49|5854.49|5816.49|5853.64|5815.64|10
1607003830000|2020-12-03 13:57:10|5854.63|5816.63|5856.3|5818.3|5856.3|5818.3|5854.63|5816.63|9
1607003840000|2020-12-03 13:57:20|5856.52|5818.52|5856.72|5818.72|5856.72|5818.72|5855.86|5817.86|9
1607003850000|2020-12-03 13:57:30|5856.66|5818.66|5857.54|5819.54|5857.54|5819.54|5856.66|5818.66|9
1607003860000|2020-12-03 13:57:40|5857.63|5819.63|5857.66|5819.66|5857.69|5819.69|5857.55|5819.55|10
1607003870000|2020-12-03 13:57:50|5857.79|5819.79|5858.38|5820.38|5858.38|5820.38|5857.59|5819.59|10
1607003880000|2020-12-03 13:58:00|5858.4|5820.4|5859.8|5821.8|5859.8|5821.8|5858.4|5820.4|10
1607003890000|2020-12-03 13:58:10|5859.85|5821.85|5860|5822|5860.2|5822.2|5859.79|5821.79|9
1607003900000|2020-12-03 13:58:20|5860.06|5822.06|5861.3|5823.3|5861.44|5823.44|5860.05|5822.05|10
1607003910000|2020-12-03 13:58:30|5861.66|5823.66|5862.71|5824.71|5862.79|5824.79|5861.66|5823.66|10
1607003920000|2020-12-03 13:58:40|5862.72|5824.72|5862.33|5824.33|5862.92|5824.92|5862.33|5824.33|10
1607003930000|2020-12-03 13:58:50|5862.23|5824.23|5862.27|5824.27|5862.34|5824.34|5861.77|5823.77|10
1607003940000|2020-12-03 13:59:00|5862.23|5824.23|5861.73|5823.73|5862.34|5824.34|5861.7|5823.7|9
1607003950000|2020-12-03 13:59:10|5861.88|5823.88|5861.75|5823.75|5861.97|5823.97|5861.7|5823.7|10
1607003960000|2020-12-03 13:59:20|5861.78|5823.78|5861.9|5823.9|5862.13|5824.13|5861.77|5823.77|9
1607003970000|2020-12-03 13:59:30|5861.97|5823.97|5861.98|5823.98|5862.12|5824.12|5861.62|5823.62|10
1607003980000|2020-12-03 13:59:40|5862.22|5824.22|5862.54|5824.54|5862.58|5824.58|5862.22|5824.22|9
1607003990000|2020-12-03 13:59:50|5862.49|5824.49|5862.29|5824.29|5862.73|5824.73|5862.29|5824.29|10
1607004000000|2020-12-03 14:00:00|5862.24|5824.24|5861.82|5823.82|5862.32|5824.32|5861.82|5823.82|10
1607004010000|2020-12-03 14:00:10|5861.73|5823.73|5861.72|5823.72|5861.73|5823.73|5861.39|5823.39|10
1607004020000|2020-12-03 14:00:20|5861.59|5823.59|5860.91|5822.91|5861.59|5823.59|5860.91|5822.91|10
1607004030000|2020-12-03 14:00:30|5861.13|5823.13|5860.01|5822.01|5861.13|5823.13|5860.01|5822.01|9
1607004040000|2020-12-03 14:00:40|5859.98|5821.98|5859.7|5821.7|5860.01|5822.01|5859.69|5821.69|9
1607004050000|2020-12-03 14:00:50|5859.82|5821.82|5860.21|5822.21|5860.21|5822.21|5859.72|5821.72|10
1607004060000|2020-12-03 14:01:00|5860.3|5822.3|5862.04|5824.04|5862.04|5824.04|5860.3|5822.3|9
1607004070000|2020-12-03 14:01:10|5862.21|5824.21|5862.7|5824.7|5862.7|5824.7|5862.21|5824.21|7
1607004080000|2020-12-03 14:01:20|5862.82|5824.82|5864.06|5826.06|5864.06|5826.06|5862.82|5824.82|9
1607004090000|2020-12-03 14:01:30|5864.25|5826.25|5865.79|5827.79|5865.79|5827.79|5864.19|5826.19|10
1607004100000|2020-12-03 14:01:40|5866.21|5828.21|5868.66|5830.66|5868.66|5830.66|5866.21|5828.21|10
1607004110000|2020-12-03 14:01:50|5868.92|5830.92|5870.52|5832.52|5870.52|5832.52|5868.92|5830.92|10
1607004120000|2020-12-03 14:02:00|5870.65|5832.65|5871.87|5833.87|5871.87|5833.87|5870.65|5832.65|7
1607004130000|2020-12-03 14:02:10|5872.04|5834.04|5873.14|5835.14|5873.14|5835.14|5872.03|5834.03|10
1607004140000|2020-12-03 14:02:20|5873.64|5835.64|5874.32|5836.32|5874.48|5836.48|5873.64|5835.64|9
1607004150000|2020-12-03 14:02:30|5874.17|5836.17|5874.89|5836.89|5874.92|5836.92|5874.17|5836.17|10
1607004160000|2020-12-03 14:02:40|5874.74|5836.74|5874.69|5836.69|5874.95|5836.95|5874.36|5836.36|10
1607004170000|2020-12-03 14:02:50|5874.54|5836.54|5874.51|5836.51|5874.83|5836.83|5874.34|5836.34|10
1607004180000|2020-12-03 14:03:00|5874.3|5836.3|5874.25|5836.25|5874.4|5836.4|5874.21|5836.21|10
1607004190000|2020-12-03 14:03:10|5874.2|5836.2|5874.48|5836.48|5874.5|5836.5|5874.2|5836.2|10
1607004200000|2020-12-03 14:03:20|5874.32|5836.32|5873.99|5835.99|5874.32|5836.32|5873.98|5835.98|10
1607004210000|2020-12-03 14:03:30|5873.75|5835.75|5873.24|5835.24|5873.75|5835.75|5873.21|5835.21|10
1607004220000|2020-12-03 14:03:40|5873.4|5835.4|5873.39|5835.39|5873.65|5835.65|5873.39|5835.39|9
1607004230000|2020-12-03 14:03:50|5873.37|5835.37|5872.93|5834.93|5873.42|5835.42|5872.93|5834.93|10
1607004240000|2020-12-03 14:04:00|5872.97|5834.97|5873|5835|5873.02|5835.02|5872.65|5834.65|9
1607004250000|2020-12-03 14:04:10|5873.05|5835.05|5872.51|5834.51|5873.05|5835.05|5872.51|5834.51|10
1607004260000|2020-12-03 14:04:20|5872.47|5834.47|5871.97|5833.97|5872.53|5834.53|5871.88|5833.88|7
1607004270000|2020-12-03 14:04:30|5871.95|5833.95|5872.17|5834.17|5872.17|5834.17|5871.95|5833.95|8
1607004280000|2020-12-03 14:04:40|5872.16|5834.16|5871.9|5833.9|5872.25|5834.25|5871.88|5833.88|10
1607004290000|2020-12-03 14:04:50|5872.09|5834.09|5872.56|5834.56|5872.56|5834.56|5872.01|5834.01|10
1607004300000|2020-12-03 14:05:00|5872.5|5834.5|5872.23|5834.23|5872.5|5834.5|5872.23|5834.23|9
1607004310000|2020-12-03 14:05:10|5872.29|5834.29|5872.36|5834.36|5872.44|5834.44|5872.29|5834.29|9
1607004320000|2020-12-03 14:05:20|5872.37|5834.37|5872.2|5834.2|5872.37|5834.37|5872.13|5834.13|9
1607004330000|2020-12-03 14:05:30|5872.23|5834.23|5872.21|5834.21|5872.32|5834.32|5872.07|5834.07|10
1607004340000|2020-12-03 14:05:40|5872.16|5834.16|5872.84|5834.84|5872.84|5834.84|5872.16|5834.16|10
1607004350000|2020-12-03 14:05:50|5872.8|5834.8|5872.97|5834.97|5873|5835|5872.76|5834.76|10
1607004360000|2020-12-03 14:06:00|5873|5835|5873.22|5835.22|5873.22|5835.22|5873|5835|10
1607004370000|2020-12-03 14:06:10|5873.21|5835.21|5873.31|5835.31|5873.48|5835.48|5873.21|5835.21|9
1607004380000|2020-12-03 14:06:20|5873.36|5835.36|5873.33|5835.33|5873.41|5835.41|5873.2|5835.2|10
1607004390000|2020-12-03 14:06:30|5873.21|5835.21|5873.74|5835.74|5873.78|5835.78|5873.21|5835.21|9
1607004400000|2020-12-03 14:06:40|5874.05|5836.05|5874.49|5836.49|5874.54|5836.54|5874.05|5836.05|9
1607004410000|2020-12-03 14:06:50|5874.36|5836.36|5875.29|5837.29|5875.29|5837.29|5874.36|5836.36|10
1607004420000|2020-12-03 14:07:00|5875.53|5837.53|5877.45|5839.45|5877.45|5839.45|5875.53|5837.53|10
1607004430000|2020-12-03 14:07:10|5877.46|5839.46|5879.13|5841.13|5879.14|5841.14|5877.46|5839.46|10
1607004440000|2020-12-03 14:07:20|5878.98|5840.98|5880.14|5842.14|5880.14|5842.14|5878.98|5840.98|10
1607004450000|2020-12-03 14:07:30|5880.11|5842.11|5880.84|5842.84|5880.86|5842.86|5880.11|5842.11|10
1607004460000|2020-12-03 14:07:40|5881.27|5843.27|5883.45|5845.45|5883.61|5845.61|5881.27|5843.27|9
1607004470000|2020-12-03 14:07:50|5883.35|5845.35|5883.87|5845.87|5883.88|5845.88|5883.29|5845.29|10
1607004480000|2020-12-03 14:08:00|5883.52|5845.52|5883.1|5845.1|5883.52|5845.52|5883.06|5845.06|10
1607004490000|2020-12-03 14:08:10|5882.98|5844.98|5883.03|5845.03|5883.13|5845.13|5882.98|5844.98|9
1607004500000|2020-12-03 14:08:20|5882.92|5844.92|5883.35|5845.35|5883.4|5845.4|5882.92|5844.92|8
1607004510000|2020-12-03 14:08:30|5883.32|5845.32|5883.43|5845.43|5883.43|5845.43|5883.25|5845.25|9
1607004520000|2020-12-03 14:08:40|5883.37|5845.37|5883.5|5845.5|5883.5|5845.5|5883.17|5845.17|9
1607004530000|2020-12-03 14:08:50|5883.44|5845.44|5882.98|5844.98|5883.44|5845.44|5882.95|5844.95|10
1607004540000|2020-12-03 14:09:00|5882.89|5844.89|5882.11|5844.11|5882.89|5844.89|5882.11|5844.11|9
1607004550000|2020-12-03 14:09:10|5881.94|5843.94|5882.04|5844.04|5882.04|5844.04|5881.65|5843.65|10
1607004560000|2020-12-03 14:09:20|5882.19|5844.19|5883.16|5845.16|5883.16|5845.16|5882.15|5844.15|10
1607004570000|2020-12-03 14:09:30|5883.32|5845.32|5884.01|5846.01|5884.01|5846.01|5883.32|5845.32|10
1607004580000|2020-12-03 14:09:40|5884.06|5846.06|5884.72|5846.72|5884.72|5846.72|5883.95|5845.95|10
1607004590000|2020-12-03 14:09:50|5884.69|5846.69|5885.84|5847.84|5885.84|5847.84|5884.69|5846.69|10
1607004600000|2020-12-03 14:10:00|5885.78|5847.78|5886.26|5848.26|5886.27|5848.27|5885.75|5847.75|9
1607004610000|2020-12-03 14:10:10|5886.36|5848.36|5888.19|5850.19|5888.19|5850.19|5886.36|5848.36|9
1607004620000|2020-12-03 14:10:20|5888.16|5850.16|5888.77|5850.77|5888.84|5850.84|5888.16|5850.16|8
1607004630000|2020-12-03 14:10:30|5888.87|5850.87|5889.23|5851.23|5889.23|5851.23|5888.87|5850.87|10
1607004640000|2020-12-03 14:10:40|5889.31|5851.31|5888.87|5850.87|5889.38|5851.38|5888.73|5850.73|10
1607004650000|2020-12-03 14:10:50|5888.5|5850.5|5888.15|5850.15|5888.5|5850.5|5888.15|5850.15|9
1607004660000|2020-12-03 14:11:00|5888.13|5850.13|5888.28|5850.28|5888.3|5850.3|5888.12|5850.12|9
1607004670000|2020-12-03 14:11:10|5888.3|5850.3|5888.3|5850.3|5888.3|5850.3|5887.97|5849.97|9
1607004680000|2020-12-03 14:11:20|5888.49|5850.49|5887.62|5849.62|5888.81|5850.81|5887.62|5849.62|10
1607004690000|2020-12-03 14:11:30|5887.67|5849.67|5886.59|5848.59|5887.68|5849.68|5886.59|5848.59|10
1607004700000|2020-12-03 14:11:40|5886.63|5848.63|5886.91|5848.91|5886.91|5848.91|5886.28|5848.28|10
1607004710000|2020-12-03 14:11:50|5887.01|5849.01|5886.99|5848.99|5887.04|5849.04|5886.66|5848.66|10
1607004720000|2020-12-03 14:12:00|5887.17|5849.17|5886.31|5848.31|5887.44|5849.44|5886.25|5848.25|9
1607004730000|2020-12-03 14:12:10|5886.32|5848.32|5885.97|5847.97|5886.48|5848.48|5885.97|5847.97|9
1607004740000|2020-12-03 14:12:20|5886.02|5848.02|5885.93|5847.93|5886.02|5848.02|5885.89|5847.89|10
1607004750000|2020-12-03 14:12:30|5886|5848|5886.24|5848.24|5886.36|5848.36|5886|5848|9
1607004760000|2020-12-03 14:12:40|5886.22|5848.22|5886|5848|5886.24|5848.24|5885.89|5847.89|8
1607004770000|2020-12-03 14:12:50|5885.99|5847.99|5886.03|5848.03|5886.05|5848.05|5885.98|5847.98|9
1607004780000|2020-12-03 14:13:00|5886.09|5848.09|5885.96|5847.96|5886.19|5848.19|5885.81|5847.81|10
1607004790000|2020-12-03 14:13:10|5886.01|5848.01|5885.4|5847.4|5886.08|5848.08|5885.32|5847.32|9
1607004800000|2020-12-03 14:13:20|5885.43|5847.43|5885.16|5847.16|5885.43|5847.43|5885.09|5847.09|10
1607004810000|2020-12-03 14:13:30|5885.55|5847.55|5886.58|5848.58|5886.58|5848.58|5885.55|5847.55|10
1607004820000|2020-12-03 14:13:40|5886.56|5848.56|5886.96|5848.96|5886.96|5848.96|5886.56|5848.56|10
1607004830000|2020-12-03 14:13:50|5886.95|5848.95|5887.25|5849.25|5887.27|5849.27|5886.95|5848.95|9
1607004840000|2020-12-03 14:14:00|5887.08|5849.08|5886.66|5848.66|5887.08|5849.08|5886.66|5848.66|8
1607004850000|2020-12-03 14:14:10|5886.54|5848.54|5885.93|5847.93|5886.54|5848.54|5885.93|5847.93|10
1607004860000|2020-12-03 14:14:20|5885.89|5847.89|5886.08|5848.08|5886.1|5848.1|5885.87|5847.87|9
1607004870000|2020-12-03 14:14:30|5886.41|5848.41|5887.37|5849.37|5887.37|5849.37|5886.36|5848.36|10
1607004880000|2020-12-03 14:14:40|5887.39|5849.39|5887.59|5849.59|5887.59|5849.59|5887.39|5849.39|9
1607004890000|2020-12-03 14:14:50|5887.57|5849.57|5887.44|5849.44|5887.65|5849.65|5887.44|5849.44|9
1607004900000|2020-12-03 14:15:00|5887.2|5849.2|5886.93|5848.93|5887.2|5849.2|5886.93|5848.93|10
1607004910000|2020-12-03 14:15:10|5886.97|5848.97|5886.5|5848.5|5886.97|5848.97|5886.5|5848.5|9
1607004920000|2020-12-03 14:15:20|5886.47|5848.47|5886.95|5848.95|5886.95|5848.95|5886.36|5848.36|10
1607004930000|2020-12-03 14:15:30|5887.07|5849.07|5887.16|5849.16|5887.2|5849.2|5886.95|5848.95|8
1607004940000|2020-12-03 14:15:40|5887.25|5849.25|5887.19|5849.19|5887.25|5849.25|5887.13|5849.13|9
1607004950000|2020-12-03 14:15:50|5887.15|5849.15|5887.71|5849.71|5887.71|5849.71|5887.15|5849.15|10
1607004960000|2020-12-03 14:16:00|5887.86|5849.86|5888.68|5850.68|5888.68|5850.68|5887.86|5849.86|10
1607004970000|2020-12-03 14:16:10|5888.71|5850.71|5888.86|5850.86|5889.07|5851.07|5888.71|5850.71|9
1607004980000|2020-12-03 14:16:20|5888.87|5850.87|5888.76|5850.76|5888.87|5850.87|5888.31|5850.31|8
1607004990000|2020-12-03 14:16:30|5888.73|5850.73|5889.07|5851.07|5889.08|5851.08|5888.55|5850.55|9
1607005000000|2020-12-03 14:16:40|5889.11|5851.11|5889.36|5851.36|5889.36|5851.36|5888.96|5850.96|10
1607005010000|2020-12-03 14:16:50|5889.39|5851.39|5889.35|5851.35|5889.59|5851.59|5889.31|5851.31|10
1607005020000|2020-12-03 14:17:00|5889.3|5851.3|5890.2|5852.2|5890.25|5852.25|5889.3|5851.3|9
1607005030000|2020-12-03 14:17:10|5890.15|5852.15|5890.33|5852.33|5890.33|5852.33|5890.15|5852.15|8
1607005040000|2020-12-03 14:17:20|5890.24|5852.24|5889.8|5851.8|5890.24|5852.24|5889.8|5851.8|9
1607005050000|2020-12-03 14:17:30|5889.79|5851.79|5889.66|5851.66|5889.89|5851.89|5889.66|5851.66|7
1607005060000|2020-12-03 14:17:40|5889.71|5851.71|5890.17|5852.17|5890.17|5852.17|5889.71|5851.71|10
1607005070000|2020-12-03 14:17:50|5890.16|5852.16|5891.71|5853.71|5891.71|5853.71|5890.16|5852.16|9
1607005080000|2020-12-03 14:18:00|5891.75|5853.75|5892.72|5854.72|5892.72|5854.72|5891.75|5853.75|9
1607005090000|2020-12-03 14:18:10|5892.73|5854.73|5893.58|5855.58|5893.69|5855.69|5892.64|5854.64|10
1607005100000|2020-12-03 14:18:20|5893.78|5855.78|5893.32|5855.32|5893.79|5855.79|5893.32|5855.32|10
1607005110000|2020-12-03 14:18:30|5893.33|5855.33|5892.92|5854.92|5893.65|5855.65|5892.92|5854.92|10
1607005120000|2020-12-03 14:18:40|5892.91|5854.91|5893.31|5855.31|5893.35|5855.35|5892.91|5854.91|10
1607005130000|2020-12-03 14:18:50|5893.33|5855.33|5893.33|5855.33|5893.39|5855.39|5893.04|5855.04|9
1607005140000|2020-12-03 14:19:00|5893.3|5855.3|5894.16|5856.16|5894.16|5856.16|5893.29|5855.29|9
1607005150000|2020-12-03 14:19:10|5894.19|5856.19|5894.34|5856.34|5894.34|5856.34|5894.08|5856.08|10
1607005160000|2020-12-03 14:19:20|5894.35|5856.35|5894.58|5856.58|5894.58|5856.58|5894.35|5856.35|9
1607005170000|2020-12-03 14:19:30|5894.61|5856.61|5894.79|5856.79|5894.97|5856.97|5894.61|5856.61|10
1607005180000|2020-12-03 14:19:40|5894.47|5856.47|5894|5856|5894.47|5856.47|5893.78|5855.78|10
1607005190000|2020-12-03 14:19:50|5893.98|5855.98|5892.73|5854.73|5893.99|5855.99|5892.73|5854.73|10
1607005200000|2020-12-03 14:20:00|5892.91|5854.91|5893.13|5855.13|5893.24|5855.24|5892.91|5854.91|10
1607005210000|2020-12-03 14:20:10|5893.27|5855.27|5894.04|5856.04|5894.07|5856.07|5893.27|5855.27|10
1607005220000|2020-12-03 14:20:20|5894.11|5856.11|5894.83|5856.83|5894.93|5856.93|5894.11|5856.11|10
1607005230000|2020-12-03 14:20:30|5894.99|5856.99|5895.2|5857.2|5895.25|5857.25|5894.92|5856.92|9
1607005240000|2020-12-03 14:20:40|5895.37|5857.37|5896.94|5858.94|5896.99|5858.99|5895.37|5857.37|10
1607005250000|2020-12-03 14:20:50|5897.12|5859.12|5899.12|5861.12|5899.12|5861.12|5897.12|5859.12|10
1607005260000|2020-12-03 14:21:00|5899.36|5861.36|5899.61|5861.61|5899.61|5861.61|5899.31|5861.31|9
1607005270000|2020-12-03 14:21:10|5899.44|5861.44|5899.45|5861.45|5899.78|5861.78|5899.44|5861.44|10
1607005280000|2020-12-03 14:21:20|5899.19|5861.19|5898.65|5860.65|5899.19|5861.19|5898.65|5860.65|10
1607005290000|2020-12-03 14:21:30|5898.59|5860.59|5898.38|5860.38|5898.59|5860.59|5898.31|5860.31|9
1607005300000|2020-12-03 14:21:40|5898.16|5860.16|5896.86|5858.86|5898.16|5860.16|5896.86|5858.86|8
1607005310000|2020-12-03 14:21:50|5896.79|5858.79|5897.51|5859.51|5897.57|5859.57|5896.76|5858.76|10
1607005320000|2020-12-03 14:22:00|5897.54|5859.54|5897.31|5859.31|5897.54|5859.54|5897.16|5859.16|10
1607005330000|2020-12-03 14:22:10|5897.2|5859.2|5896.76|5858.76|5897.22|5859.22|5896.76|5858.76|10
1607005340000|2020-12-03 14:22:20|5896.49|5858.49|5896.4|5858.4|5896.54|5858.54|5896.34|5858.34|10
1607005350000|2020-12-03 14:22:30|5896.39|5858.39|5896.46|5858.46|5896.47|5858.47|5896.08|5858.08|10
1607005360000|2020-12-03 14:22:40|5896.42|5858.42|5896.4|5858.4|5896.58|5858.58|5896.26|5858.26|9
1607005370000|2020-12-03 14:22:50|5896.6|5858.6|5896.31|5858.31|5896.79|5858.79|5896.26|5858.26|9
1607005380000|2020-12-03 14:23:00|5896.32|5858.32|5896.41|5858.41|5896.41|5858.41|5896.15|5858.15|10
1607005390000|2020-12-03 14:23:10|5896.45|5858.45|5896.73|5858.73|5896.95|5858.95|5896.45|5858.45|10
1607005400000|2020-12-03 14:23:20|5896.84|5858.84|5896.71|5858.71|5896.86|5858.86|5896.65|5858.65|9
1607005410000|2020-12-03 14:23:30|5896.68|5858.68|5896.69|5858.69|5896.92|5858.92|5896.68|5858.68|10
1607005420000|2020-12-03 14:23:40|5896.62|5858.62|5896.81|5858.81|5896.81|5858.81|5896.62|5858.62|9
1607005430000|2020-12-03 14:23:50|5896.89|5858.89|5897.2|5859.2|5897.29|5859.29|5896.89|5858.89|10
1607005440000|2020-12-03 14:24:00|5897.37|5859.37|5897.76|5859.76|5897.8|5859.8|5897.37|5859.37|9
1607005450000|2020-12-03 14:24:10|5897.78|5859.78|5897.38|5859.38|5898.01|5860.01|5897.38|5859.38|10
1607005460000|2020-12-03 14:24:20|5897.33|5859.33|5897.83|5859.83|5897.83|5859.83|5897.33|5859.33|9
1607005470000|2020-12-03 14:24:30|5898.12|5860.12|5897.58|5859.58|5898.12|5860.12|5897.58|5859.58|9
1607005480000|2020-12-03 14:24:40|5897.65|5859.65|5897.34|5859.34|5897.76|5859.76|5897.34|5859.34|10
1607005490000|2020-12-03 14:24:50|5897.39|5859.39|5897.29|5859.29|5897.5|5859.5|5897.29|5859.29|9
1607005500000|2020-12-03 14:25:00|5897.54|5859.54|5898.47|5860.47|5898.47|5860.47|5897.54|5859.54|10
1607005510000|2020-12-03 14:25:10|5898.29|5860.29|5898.02|5860.02|5898.57|5860.57|5897.96|5859.96|10
1607005520000|2020-12-03 14:25:20|5897.96|5859.96|5897.77|5859.77|5898.12|5860.12|5897.77|5859.77|10
1607005530000|2020-12-03 14:25:30|5897.84|5859.84|5897.29|5859.29|5897.84|5859.84|5897.29|5859.29|8
1607005540000|2020-12-03 14:25:40|5897.14|5859.14|5896.97|5858.97|5897.32|5859.32|5896.95|5858.95|10
1607005550000|2020-12-03 14:25:50|5897.05|5859.05|5896.66|5858.66|5897.05|5859.05|5896.66|5858.66|10
1607005560000|2020-12-03 14:26:00|5896.47|5858.47|5896.87|5858.87|5896.87|5858.87|5896.47|5858.47|9
1607005570000|2020-12-03 14:26:10|5896.75|5858.75|5896.55|5858.55|5896.89|5858.89|5896.53|5858.53|9
1607005580000|2020-12-03 14:26:20|5896.48|5858.48|5896.99|5858.99|5897|5859|5896.48|5858.48|9
1607005590000|2020-12-03 14:26:30|5897|5859|5896.65|5858.65|5897.09|5859.09|5896.6|5858.6|8
1607005600000|2020-12-03 14:26:40|5896.72|5858.72|5896.8|5858.8|5896.8|5858.8|5896.56|5858.56|9
1607005610000|2020-12-03 14:26:50|5896.88|5858.88|5897.16|5859.16|5897.19|5859.19|5896.85|5858.85|10
1607005620000|2020-12-03 14:27:00|5897.21|5859.21|5897.32|5859.32|5897.45|5859.45|5897.12|5859.12|10
1607005630000|2020-12-03 14:27:10|5897.34|5859.34|5896.59|5858.59|5897.34|5859.34|5896.59|5858.59|10
1607005640000|2020-12-03 14:27:20|5896.5|5858.5|5896.2|5858.2|5896.5|5858.5|5895.93|5857.93|9
1607005650000|2020-12-03 14:27:30|5896.28|5858.28|5895.89|5857.89|5896.28|5858.28|5895.89|5857.89|9
1607005660000|2020-12-03 14:27:40|5895.67|5857.67|5896.07|5858.07|5896.2|5858.2|5895.67|5857.67|10
1607005670000|2020-12-03 14:27:50|5896.16|5858.16|5895.67|5857.67|5896.16|5858.16|5895.67|5857.67|9
1607005680000|2020-12-03 14:28:00|5895.62|5857.62|5895.67|5857.67|5895.69|5857.69|5895.62|5857.62|8
1607005690000|2020-12-03 14:28:10|5895.6|5857.6|5895.42|5857.42|5895.68|5857.68|5895.31|5857.31|9
1607005700000|2020-12-03 14:28:20|5895.33|5857.33|5895.42|5857.42|5895.51|5857.51|5895.33|5857.33|10
1607005710000|2020-12-03 14:28:30|5895.32|5857.32|5894.88|5856.88|5895.42|5857.42|5894.88|5856.88|10
1607005720000|2020-12-03 14:28:40|5894.58|5856.58|5894.06|5856.06|5894.58|5856.58|5894.06|5856.06|9
1607005730000|2020-12-03 14:28:50|5894.07|5856.07|5894.1|5856.1|5894.1|5856.1|5893.8|5855.8|10
1607005740000|2020-12-03 14:29:00|5894.18|5856.18|5894.9|5856.9|5894.9|5856.9|5894.18|5856.18|10
1607005750000|2020-12-03 14:29:10|5894.87|5856.87|5894.57|5856.57|5894.9|5856.9|5894.57|5856.57|10
1607005760000|2020-12-03 14:29:20|5894.35|5856.35|5893.67|5855.67|5894.35|5856.35|5893.67|5855.67|10
1607005770000|2020-12-03 14:29:30|5893.52|5855.52|5893.32|5855.32|5893.52|5855.52|5893.21|5855.21|9
1607005780000|2020-12-03 14:29:40|5893.38|5855.38|5893.26|5855.26|5893.46|5855.46|5893.22|5855.22|8
1607005790000|2020-12-03 14:29:50|5893.22|5855.22|5893.8|5855.8|5893.84|5855.84|5893.22|5855.22|10
1607005800000|2020-12-03 14:30:00|5893.79|5855.79|5893.91|5855.91|5893.91|5855.91|5893.67|5855.67|10
1607005810000|2020-12-03 14:30:10|5894.03|5856.03|5894.15|5856.15|5894.16|5856.16|5893.79|5855.79|9
1607005820000|2020-12-03 14:30:20|5893.98|5855.98|5892.5|5854.5|5893.99|5855.99|5892.5|5854.5|9
1607005830000|2020-12-03 14:30:30|5892.23|5854.23|5891.85|5853.85|5892.23|5854.23|5891.83|5853.83|9
1607005840000|2020-12-03 14:30:40|5891.77|5853.77|5891.8|5853.8|5891.82|5853.82|5891.56|5853.56|10
1607005850000|2020-12-03 14:30:50|5891.81|5853.81|5890.77|5852.77|5891.82|5853.82|5890.72|5852.72|9
1607005860000|2020-12-03 14:31:00|5890.62|5852.62|5889.61|5851.61|5890.62|5852.62|5889.61|5851.61|10
1607005870000|2020-12-03 14:31:10|5889.66|5851.66|5889.62|5851.62|5889.81|5851.81|5889.54|5851.54|10
1607005880000|2020-12-03 14:31:20|5889.64|5851.64|5889.61|5851.61|5889.68|5851.68|5889.35|5851.35|10
1607005890000|2020-12-03 14:31:30|5889.62|5851.62|5889.63|5851.63|5889.81|5851.81|5889.61|5851.61|9
1607005900000|2020-12-03 14:31:40|5889.76|5851.76|5890|5852|5890.13|5852.13|5889.26|5851.26|10
1607005910000|2020-12-03 14:31:50|5889.87|5851.87|5889.89|5851.89|5890.05|5852.05|5889.86|5851.86|9
1607005920000|2020-12-03 14:32:00|5889.9|5851.9|5890.44|5852.44|5890.44|5852.44|5889.9|5851.9|10
1607005930000|2020-12-03 14:32:10|5890.49|5852.49|5890.52|5852.52|5890.64|5852.64|5890.46|5852.46|8
1607005940000|2020-12-03 14:32:20|5890.43|5852.43|5890.4|5852.4|5890.5|5852.5|5890.36|5852.36|8
1607005950000|2020-12-03 14:32:30|5890.3|5852.3|5890|5852|5890.32|5852.32|5890|5852|10
1607005960000|2020-12-03 14:32:40|5890.03|5852.03|5890.14|5852.14|5890.2|5852.2|5890.01|5852.01|8
1607005970000|2020-12-03 14:32:50|5890.11|5852.11|5890.89|5852.89|5890.89|5852.89|5890.01|5852.01|8
1607005980000|2020-12-03 14:33:00|5890.88|5852.88|5890.62|5852.62|5890.9|5852.9|5890.62|5852.62|10
1607005990000|2020-12-03 14:33:10|5890.65|5852.65|5890.3|5852.3|5890.71|5852.71|5890.3|5852.3|10
1607006000000|2020-12-03 14:33:20|5890.06|5852.06|5889.13|5851.13|5890.06|5852.06|5889.13|5851.13|10
1607006010000|2020-12-03 14:33:30|5888.24|5850.24|5887.18|5849.18|5888.24|5850.24|5887.18|5849.18|10
1607006020000|2020-12-03 14:33:40|5887.14|5849.14|5886.76|5848.76|5887.3|5849.3|5886.76|5848.76|10
1607006030000|2020-12-03 14:33:50|5886.54|5848.54|5885.74|5847.74|5886.54|5848.54|5885.7|5847.7|10
1607006040000|2020-12-03 14:34:00|5886.06|5848.06|5885.05|5847.05|5886.06|5848.06|5885.05|5847.05|10
1607006050000|2020-12-03 14:34:10|5884.88|5846.88|5883.45|5845.45|5884.88|5846.88|5883.45|5845.45|10
1607006060000|2020-12-03 14:34:20|5883.24|5845.24|5882.64|5844.64|5883.24|5845.24|5882.37|5844.37|10
1607006070000|2020-12-03 14:34:30|5882.69|5844.69|5883.21|5845.21|5883.21|5845.21|5882.53|5844.53|8
1607006080000|2020-12-03 14:34:40|5883.39|5845.39|5883.74|5845.74|5883.77|5845.77|5882.95|5844.95|10
1607006090000|2020-12-03 14:34:50|5883.72|5845.72|5883.6|5845.6|5883.78|5845.78|5883.6|5845.6|9
1607006100000|2020-12-03 14:35:00|5883.63|5845.63|5883.56|5845.56|5883.64|5845.64|5883.27|5845.27|10
1607006110000|2020-12-03 14:35:10|5883.64|5845.64|5883.48|5845.48|5883.67|5845.67|5883.4|5845.4|9
1607006120000|2020-12-03 14:35:20|5883.57|5845.57|5883.97|5845.97|5883.97|5845.97|5883.5|5845.5|9
1607006130000|2020-12-03 14:35:30|5883.62|5845.62|5883.95|5845.95|5884.02|5846.02|5883.62|5845.62|10
1607006140000|2020-12-03 14:35:40|5883.94|5845.94|5884.43|5846.43|5884.45|5846.45|5883.61|5845.61|8
1607006150000|2020-12-03 14:35:50|5884.51|5846.51|5885.07|5847.07|5885.11|5847.11|5884.51|5846.51|10
1607006160000|2020-12-03 14:36:00|5885.11|5847.11|5884.59|5846.59|5885.17|5847.17|5884.59|5846.59|10
1607006170000|2020-12-03 14:36:10|5884.47|5846.47|5884.32|5846.32|5884.47|5846.47|5884.2|5846.2|9
1607006180000|2020-12-03 14:36:20|5884.49|5846.49|5883.52|5845.52|5884.53|5846.53|5883.52|5845.52|10
1607006190000|2020-12-03 14:36:30|5883.46|5845.46|5884.16|5846.16|5884.16|5846.16|5883.46|5845.46|10
1607006200000|2020-12-03 14:36:40|5884.42|5846.42|5884.91|5846.91|5884.91|5846.91|5884.34|5846.34|9
1607006210000|2020-12-03 14:36:50|5884.84|5846.84|5884.63|5846.63|5885.07|5847.07|5884.63|5846.63|9
1607006220000|2020-12-03 14:37:00|5884.82|5846.82|5885.47|5847.47|5885.47|5847.47|5884.82|5846.82|9
1607006230000|2020-12-03 14:37:10|5885.49|5847.49|5886.43|5848.43|5886.43|5848.43|5885.45|5847.45|10
1607006240000|2020-12-03 14:37:20|5886.46|5848.46|5886.81|5848.81|5886.84|5848.84|5886.44|5848.44|10
1607006250000|2020-12-03 14:37:30|5886.87|5848.87|5887.06|5849.06|5887.06|5849.06|5886.83|5848.83|10
1607006260000|2020-12-03 14:37:40|5887.17|5849.17|5888.29|5850.29|5888.29|5850.29|5887.13|5849.13|10
1607006270000|2020-12-03 14:37:50|5888.98|5850.98|5889.48|5851.48|5889.48|5851.48|5888.81|5850.81|10
1607006280000|2020-12-03 14:38:00|5889.6|5851.6|5889.72|5851.72|5889.92|5851.92|5889.6|5851.6|10
1607006290000|2020-12-03 14:38:10|5889.73|5851.73|5889.79|5851.79|5889.79|5851.79|5889.45|5851.45|10
1607006300000|2020-12-03 14:38:20|5889.75|5851.75|5890.15|5852.15|5890.15|5852.15|5889.75|5851.75|9
1607006310000|2020-12-03 14:38:30|5890.14|5852.14|5888.78|5850.78|5890.15|5852.15|5888.78|5850.78|10
1607006320000|2020-12-03 14:38:40|5888.76|5850.76|5888.82|5850.82|5888.87|5850.87|5888.6|5850.6|9
1607006330000|2020-12-03 14:38:50|5888.68|5850.68|5888.85|5850.85|5888.85|5850.85|5888.48|5850.48|10
1607006340000|2020-12-03 14:39:00|5888.94|5850.94|5889.14|5851.14|5889.14|5851.14|5888.86|5850.86|10
1607006350000|2020-12-03 14:39:10|5888.99|5850.99|5888.46|5850.46|5888.99|5850.99|5888.31|5850.31|9
1607006360000|2020-12-03 14:39:20|5888.41|5850.41|5888.01|5850.01|5888.41|5850.41|5887.9|5849.9|10
1607006370000|2020-12-03 14:39:30|5887.66|5849.66|5888|5850|5888|5850|5887.66|5849.66|9
1607006380000|2020-12-03 14:39:40|5887.72|5849.72|5887.55|5849.55|5887.97|5849.97|5887.54|5849.54|10
1607006390000|2020-12-03 14:39:50|5887.47|5849.47|5887.41|5849.41|5887.47|5849.47|5887.35|5849.35|9
1607006400000|2020-12-03 14:40:00|5887.43|5849.43|5887.46|5849.46|5887.5|5849.5|5887.36|5849.36|9
1607006410000|2020-12-03 14:40:10|5887.41|5849.41|5886.22|5848.22|5887.52|5849.52|5886.22|5848.22|10
1607006420000|2020-12-03 14:40:20|5886.27|5848.27|5885.34|5847.34|5886.27|5848.27|5885.34|5847.34|10
1607006430000|2020-12-03 14:40:30|5885.36|5847.36|5885.64|5847.64|5885.64|5847.64|5885.27|5847.27|10
1607006440000|2020-12-03 14:40:40|5885.56|5847.56|5885.32|5847.32|5885.66|5847.66|5885.32|5847.32|10
1607006450000|2020-12-03 14:40:50|5885.3|5847.3|5885.25|5847.25|5885.33|5847.33|5885.23|5847.23|10
1607006460000|2020-12-03 14:41:00|5885.28|5847.28|5885.01|5847.01|5885.28|5847.28|5884.78|5846.78|10
1607006470000|2020-12-03 14:41:10|5885.12|5847.12|5885.54|5847.54|5885.54|5847.54|5885.12|5847.12|10
1607006480000|2020-12-03 14:41:20|5885.43|5847.43|5886.09|5848.09|5886.09|5848.09|5885.37|5847.37|8
1607006490000|2020-12-03 14:41:30|5886.04|5848.04|5887.17|5849.17|5887.17|5849.17|5886.04|5848.04|10
1607006500000|2020-12-03 14:41:40|5887.16|5849.16|5887.65|5849.65|5887.65|5849.65|5887.14|5849.14|10
1607006510000|2020-12-03 14:41:50|5887.72|5849.72|5888.51|5850.51|5888.51|5850.51|5887.72|5849.72|10
1607006520000|2020-12-03 14:42:00|5888.62|5850.62|5889.22|5851.22|5889.22|5851.22|5888.62|5850.62|9
1607006530000|2020-12-03 14:42:10|5889.32|5851.32|5890.06|5852.06|5890.06|5852.06|5889.16|5851.16|10
1607006540000|2020-12-03 14:42:20|5889.88|5851.88|5890.57|5852.57|5890.57|5852.57|5889.81|5851.81|10
1607006550000|2020-12-03 14:42:30|5890.7|5852.7|5889.97|5851.97|5890.8|5852.8|5889.97|5851.97|10
1607006560000|2020-12-03 14:42:40|5889.95|5851.95|5889.9|5851.9|5890.1|5852.1|5889.65|5851.65|10
1607006570000|2020-12-03 14:42:50|5889.86|5851.86|5890.02|5852.02|5890.02|5852.02|5889.77|5851.77|10
1607006580000|2020-12-03 14:43:00|5890.03|5852.03|5889.78|5851.78|5890.19|5852.19|5889.78|5851.78|10
1607006590000|2020-12-03 14:43:10|5889.66|5851.66|5889.05|5851.05|5889.66|5851.66|5888.97|5850.97|10
1607006600000|2020-12-03 14:43:20|5888.85|5850.85|5888.73|5850.73|5888.85|5850.85|5888.58|5850.58|10
1607006610000|2020-12-03 14:43:30|5888.66|5850.66|5888.82|5850.82|5888.82|5850.82|5888.47|5850.47|8
1607006620000|2020-12-03 14:43:40|5888.86|5850.86|5889.33|5851.33|5889.33|5851.33|5888.86|5850.86|10
1607006630000|2020-12-03 14:43:50|5889.47|5851.47|5889.44|5851.44|5889.57|5851.57|5889.37|5851.37|10
1607006640000|2020-12-03 14:44:00|5889.62|5851.62|5889.89|5851.89|5890|5852|5889.5|5851.5|10
1607006650000|2020-12-03 14:44:10|5889.74|5851.74|5889.61|5851.61|5890.08|5852.08|5889.61|5851.61|8
1607006660000|2020-12-03 14:44:20|5889.51|5851.51|5889.41|5851.41|5889.57|5851.57|5889.41|5851.41|9
1607006670000|2020-12-03 14:44:30|5889.56|5851.56|5889.99|5851.99|5889.99|5851.99|5889.56|5851.56|9
1607006680000|2020-12-03 14:44:40|5890.31|5852.31|5891.17|5853.17|5891.17|5853.17|5890.31|5852.31|9
1607006690000|2020-12-03 14:44:50|5891.38|5853.38|5891.73|5853.73|5891.76|5853.76|5891.38|5853.38|10
1607006700000|2020-12-03 14:45:00|5891.81|5853.81|5892.46|5854.46|5892.46|5854.46|5891.62|5853.62|10
1607006710000|2020-12-03 14:45:10|5892.24|5854.24|5893.29|5855.29|5893.29|5855.29|5892.24|5854.24|10
1607006720000|2020-12-03 14:45:20|5893.43|5855.43|5893.81|5855.81|5893.89|5855.89|5893.43|5855.43|10
1607006730000|2020-12-03 14:45:30|5893.68|5855.68|5893.04|5855.04|5893.68|5855.68|5893.04|5855.04|8
1607006740000|2020-12-03 14:45:40|5893.1|5855.1|5893.08|5855.08|5893.18|5855.18|5892.95|5854.95|7
1607006750000|2020-12-03 14:45:50|5893.19|5855.19|5893.16|5855.16|5893.54|5855.54|5893.06|5855.06|10
1607006760000|2020-12-03 14:46:00|5893.25|5855.25|5892.93|5854.93|5893.25|5855.25|5892.6|5854.6|10
1607006770000|2020-12-03 14:46:10|5893.01|5855.01|5892.66|5854.66|5893.2|5855.2|5892.66|5854.66|10
1607006780000|2020-12-03 14:46:20|5892.6|5854.6|5892.1|5854.1|5892.68|5854.68|5892.1|5854.1|10
1607006790000|2020-12-03 14:46:30|5891.88|5853.88|5891.01|5853.01|5891.88|5853.88|5891.01|5853.01|10
1607006800000|2020-12-03 14:46:40|5890.84|5852.84|5888.74|5850.74|5890.84|5852.84|5888.74|5850.74|10
1607006810000|2020-12-03 14:46:50|5888.44|5850.44|5886.24|5848.24|5888.44|5850.44|5886.24|5848.24|10
1607006820000|2020-12-03 14:47:00|5885.85|5847.85|5883.07|5845.07|5885.85|5847.85|5882.89|5844.89|10
1607006830000|2020-12-03 14:47:10|5883.14|5845.14|5880.49|5842.49|5883.14|5845.14|5880.49|5842.49|10
1607006840000|2020-12-03 14:47:20|5880.38|5842.38|5879.46|5841.46|5880.38|5842.38|5879.39|5841.39|10
1607006850000|2020-12-03 14:47:30|5879.55|5841.55|5879.68|5841.68|5879.91|5841.91|5879.54|5841.54|10
1607006860000|2020-12-03 14:47:40|5879.76|5841.76|5880.04|5842.04|5880.51|5842.51|5879.61|5841.61|10
1607006870000|2020-12-03 14:47:50|5879.87|5841.87|5879.09|5841.09|5879.88|5841.88|5879.09|5841.09|10
1607006880000|2020-12-03 14:48:00|5879.01|5841.01|5878.6|5840.6|5879.01|5841.01|5878.52|5840.52|10
1607006890000|2020-12-03 14:48:10|5878.4|5840.4|5878.5|5840.5|5878.5|5840.5|5878.26|5840.26|9
1607006900000|2020-12-03 14:48:20|5878.39|5840.39|5878.4|5840.4|5878.61|5840.61|5878.34|5840.34|9
1607006910000|2020-12-03 14:48:30|5878.44|5840.44|5878.7|5840.7|5878.7|5840.7|5878.33|5840.33|9
1607006920000|2020-12-03 14:48:40|5878.68|5840.68|5879.58|5841.58|5879.58|5841.58|5878.67|5840.67|10
1607006930000|2020-12-03 14:48:50|5879.77|5841.77|5880.74|5842.74|5880.8|5842.8|5879.67|5841.67|9
1607006940000|2020-12-03 14:49:00|5880.69|5842.69|5880.62|5842.62|5880.69|5842.69|5880.34|5842.34|9
1607006950000|2020-12-03 14:49:10|5880.67|5842.67|5881.17|5843.17|5882.73|5844.73|5880.67|5842.67|9
1607006960000|2020-12-03 14:49:20|5881.08|5843.08|5881.03|5843.03|5881.08|5843.08|5880.64|5842.64|10
1607006970000|2020-12-03 14:49:30|5881.07|5843.07|5881.14|5843.14|5881.42|5843.42|5881.04|5843.04|10
1607006980000|2020-12-03 14:49:40|5881.37|5843.37|5880.95|5842.95|5881.37|5843.37|5880.95|5842.95|9
1607006990000|2020-12-03 14:49:50|5881.16|5843.16|5881.9|5843.9|5881.9|5843.9|5881.07|5843.07|8
1607007000000|2020-12-03 14:50:00|5881.93|5843.93|5881.67|5843.67|5881.93|5843.93|5881.67|5843.67|10
1607007010000|2020-12-03 14:50:10|5881.68|5843.68|5881.4|5843.4|5881.72|5843.72|5881.1|5843.1|10
1607007020000|2020-12-03 14:50:20|5881.39|5843.39|5881.78|5843.78|5881.88|5843.88|5881.39|5843.39|10
1607007030000|2020-12-03 14:50:30|5881.76|5843.76|5881.51|5843.51|5881.76|5843.76|5881.34|5843.34|9
1607007040000|2020-12-03 14:50:40|5881.43|5843.43|5880.34|5842.34|5881.43|5843.43|5880.11|5842.11|10
1607007050000|2020-12-03 14:50:50|5880.35|5842.35|5878.9|5840.9|5880.38|5842.38|5878.9|5840.9|9
1607007060000|2020-12-03 14:51:00|5878.88|5840.88|5879.24|5841.24|5879.24|5841.24|5878.81|5840.81|8
1607007070000|2020-12-03 14:51:10|5879.26|5841.26|5879.04|5841.04|5879.61|5841.61|5879.04|5841.04|10
1607007080000|2020-12-03 14:51:20|5878.89|5840.89|5878.15|5840.15|5878.99|5840.99|5878.15|5840.15|8
1607007090000|2020-12-03 14:51:30|5878.32|5840.32|5877.96|5839.96|5878.78|5840.78|5877.67|5839.67|10
1607007100000|2020-12-03 14:51:40|5877.81|5839.81|5877.88|5839.88|5878.18|5840.18|5877.81|5839.81|9
1607007110000|2020-12-03 14:51:50|5877.87|5839.87|5877.61|5839.61|5877.87|5839.87|5877.5|5839.5|10
1607007120000|2020-12-03 14:52:00|5877.53|5839.53|5876.47|5838.47|5877.53|5839.53|5876.47|5838.47|10
1607007130000|2020-12-03 14:52:10|5876|5838|5875.41|5837.41|5876.11|5838.11|5875.41|5837.41|10
1607007140000|2020-12-03 14:52:20|5875.04|5837.04|5874.65|5836.65|5875.04|5837.04|5874.64|5836.64|9
1607007150000|2020-12-03 14:52:30|5874.5|5836.5|5874.6|5836.6|5874.69|5836.69|5874.09|5836.09|10
1607007160000|2020-12-03 14:52:40|5874.61|5836.61|5874.75|5836.75|5874.86|5836.86|5874.5|5836.5|10
1607007170000|2020-12-03 14:52:50|5874.82|5836.82|5874.75|5836.75|5875.01|5837.01|5874.7|5836.7|9
1607007180000|2020-12-03 14:53:00|5874.58|5836.58|5875.13|5837.13|5875.13|5837.13|5874.54|5836.54|10
1607007190000|2020-12-03 14:53:10|5875|5837|5876.13|5838.13|5876.13|5838.13|5875|5837|9
1607007200000|2020-12-03 14:53:20|5876.18|5838.18|5876.99|5838.99|5876.99|5838.99|5876.18|5838.18|9
1607007210000|2020-12-03 14:53:30|5877|5839|5877.06|5839.06|5877.34|5839.34|5877|5839|8
1607007220000|2020-12-03 14:53:40|5876.94|5838.94|5877.22|5839.22|5877.22|5839.22|5876.82|5838.82|10
1607007230000|2020-12-03 14:53:50|5877.58|5839.58|5878.55|5840.55|5878.55|5840.55|5877.58|5839.58|10
1607007240000|2020-12-03 14:54:00|5878.58|5840.58|5878.6|5840.6|5878.71|5840.71|5878.48|5840.48|10
1607007250000|2020-12-03 14:54:10|5878.61|5840.61|5878.68|5840.68|5878.68|5840.68|5878.4|5840.4|10
1607007260000|2020-12-03 14:54:20|5878.58|5840.58|5878.98|5840.98|5878.98|5840.98|5878.41|5840.41|10
1607007270000|2020-12-03 14:54:30|5879.07|5841.07|5880.21|5842.21|5880.21|5842.21|5879.06|5841.06|10
1607007280000|2020-12-03 14:54:40|5880.34|5842.34|5880.51|5842.51|5880.51|5842.51|5880.29|5842.29|10
1607007290000|2020-12-03 14:54:50|5880.37|5842.37|5878.98|5840.98|5880.38|5842.38|5878.87|5840.87|10
1607007300000|2020-12-03 14:55:00|5878.94|5840.94|5878.43|5840.43|5878.94|5840.94|5878.43|5840.43|9
1607007310000|2020-12-03 14:55:10|5878.52|5840.52|5878.24|5840.24|5878.56|5840.56|5878|5840|9
1607007320000|2020-12-03 14:55:20|5877.98|5839.98|5878.55|5840.55|5878.55|5840.55|5877.98|5839.98|8
1607007330000|2020-12-03 14:55:30|5878.52|5840.52|5879.18|5841.18|5879.26|5841.26|5878.52|5840.52|10
1607007340000|2020-12-03 14:55:40|5878.84|5840.84|5878.7|5840.7|5878.84|5840.84|5878.57|5840.57|10
1607007350000|2020-12-03 14:55:50|5878.64|5840.64|5879.19|5841.19|5879.19|5841.19|5878.64|5840.64|9
1607007360000|2020-12-03 14:56:00|5879.33|5841.33|5879.79|5841.79|5879.82|5841.82|5879.24|5841.24|10
1607007370000|2020-12-03 14:56:10|5879.72|5841.72|5881.13|5843.13|5881.13|5843.13|5879.72|5841.72|10
1607007380000|2020-12-03 14:56:20|5881.4|5843.4|5881.71|5843.71|5882.05|5844.05|5881.4|5843.4|10
1607007390000|2020-12-03 14:56:30|5881.66|5843.66|5881.42|5843.42|5881.73|5843.73|5881.38|5843.38|10
1607007400000|2020-12-03 14:56:40|5881.86|5843.86|5882.31|5844.31|5882.65|5844.65|5881.86|5843.86|10
1607007410000|2020-12-03 14:56:50|5882.27|5844.27|5881.81|5843.81|5882.29|5844.29|5881.81|5843.81|9
1607007420000|2020-12-03 14:57:00|5881.75|5843.75|5882.56|5844.56|5882.56|5844.56|5881.73|5843.73|10
1607007430000|2020-12-03 14:57:10|5882.54|5844.54|5882.4|5844.4|5882.74|5844.74|5882.4|5844.4|10
1607007440000|2020-12-03 14:57:20|5882.37|5844.37|5882.42|5844.42|5882.52|5844.52|5882.3|5844.3|9
1607007450000|2020-12-03 14:57:30|5882.44|5844.44|5883.13|5845.13|5883.34|5845.34|5882.21|5844.21|10
1607007460000|2020-12-03 14:57:40|5882.96|5844.96|5883.18|5845.18|5883.42|5845.42|5882.9|5844.9|10
1607007470000|2020-12-03 14:57:50|5883.24|5845.24|5883.3|5845.3|5883.57|5845.57|5883.22|5845.22|10
1607007480000|2020-12-03 14:58:00|5883.36|5845.36|5883.68|5845.68|5883.68|5845.68|5883.23|5845.23|10
1607007490000|2020-12-03 14:58:10|5883.8|5845.8|5884.83|5846.83|5884.83|5846.83|5883.64|5845.64|10
1607007500000|2020-12-03 14:58:20|5885.13|5847.13|5886.77|5848.77|5886.77|5848.77|5885.13|5847.13|10
1607007510000|2020-12-03 14:58:30|5886.75|5848.75|5886.73|5848.73|5886.97|5848.97|5886.73|5848.73|8
1607007520000|2020-12-03 14:58:40|5886.67|5848.67|5886.87|5848.87|5886.87|5848.87|5886.55|5848.55|10
1607007530000|2020-12-03 14:58:50|5886.93|5848.93|5887.4|5849.4|5887.4|5849.4|5886.89|5848.89|10
1607007540000|2020-12-03 14:59:00|5887.38|5849.38|5887.65|5849.65|5887.85|5849.85|5887.38|5849.38|10
1607007550000|2020-12-03 14:59:10|5887.72|5849.72|5887.51|5849.51|5887.72|5849.72|5887.51|5849.51|10
1607007560000|2020-12-03 14:59:20|5887.57|5849.57|5886.51|5848.51|5887.73|5849.73|5886.42|5848.42|10
1607007570000|2020-12-03 14:59:30|5886.27|5848.27|5885|5847|5886.27|5848.27|5885|5847|10
1607007580000|2020-12-03 14:59:40|5884.84|5846.84|5884.5|5846.5|5884.84|5846.84|5884.5|5846.5|9
1607007590000|2020-12-03 14:59:50|5884.39|5846.39|5884.81|5846.81|5884.82|5846.82|5884.37|5846.37|9
1607007600000|2020-12-03 15:00:00|5884.73|5846.73|5884.73|5846.73|5884.74|5846.74|5884.48|5846.48|9
1607007610000|2020-12-03 15:00:10|5884.88|5846.88|5885.67|5847.67|5885.67|5847.67|5884.88|5846.88|10
1607007620000|2020-12-03 15:00:20|5885.71|5847.71|5886.12|5848.12|5886.25|5848.25|5885.71|5847.71|10
1607007630000|2020-12-03 15:00:30|5886.15|5848.15|5885.53|5847.53|5886.15|5848.15|5885.53|5847.53|10
1607007640000|2020-12-03 15:00:40|5885.51|5847.51|5884.52|5846.52|5885.53|5847.53|5884.52|5846.52|10
1607007650000|2020-12-03 15:00:50|5884.49|5846.49|5883.08|5845.08|5884.52|5846.52|5883.08|5845.08|8
1607007660000|2020-12-03 15:01:00|5883.11|5845.11|5883.15|5845.15|5883.23|5845.23|5883.01|5845.01|10
1607007670000|2020-12-03 15:01:10|5883.01|5845.01|5881.39|5843.39|5883.01|5845.01|5881.39|5843.39|9
1607007680000|2020-12-03 15:01:20|5881.2|5843.2|5878.99|5840.99|5881.2|5843.2|5878.99|5840.99|10
1607007690000|2020-12-03 15:01:30|5878.95|5840.95|5877.91|5839.91|5878.95|5840.95|5877.91|5839.91|10
1607007700000|2020-12-03 15:01:40|5877.78|5839.78|5878.2|5840.2|5878.2|5840.2|5877.59|5839.59|9
1607007710000|2020-12-03 15:01:50|5878.17|5840.17|5877.82|5839.82|5878.26|5840.26|5877.82|5839.82|10
1607007720000|2020-12-03 15:02:00|5877.75|5839.75|5877.71|5839.71|5877.83|5839.83|5877.63|5839.63|10
1607007730000|2020-12-03 15:02:10|5877.66|5839.66|5877.21|5839.21|5877.66|5839.66|5877.21|5839.21|10
1607007740000|2020-12-03 15:02:20|5877.03|5839.03|5876.8|5838.8|5877.04|5839.04|5876.69|5838.69|10
1607007750000|2020-12-03 15:02:30|5877.07|5839.07|5876.8|5838.8|5877.09|5839.09|5876.68|5838.68|9
1607007760000|2020-12-03 15:02:40|5876.88|5838.88|5877.55|5839.55|5877.55|5839.55|5876.88|5838.88|10
1607007770000|2020-12-03 15:02:50|5877.53|5839.53|5877.94|5839.94|5877.94|5839.94|5877.53|5839.53|10
1607007780000|2020-12-03 15:03:00|5877.83|5839.83|5879.47|5841.47|5879.47|5841.47|5877.83|5839.83|10
1607007790000|2020-12-03 15:03:10|5879.98|5841.98|5883.72|5845.72|5883.72|5845.72|5879.98|5841.98|10
1607007800000|2020-12-03 15:03:20|5883.86|5845.86|5884.26|5846.26|5884.3|5846.3|5883.84|5845.84|9
1607007810000|2020-12-03 15:03:30|5884.44|5846.44|5883.63|5845.63|5884.44|5846.44|5883.47|5845.47|10
1607007820000|2020-12-03 15:03:40|5883.76|5845.76|5883.4|5845.4|5883.76|5845.76|5883.39|5845.39|9
1607007830000|2020-12-03 15:03:50|5883.47|5845.47|5883.45|5845.45|5883.57|5845.57|5883.41|5845.41|9
1607007840000|2020-12-03 15:04:00|5883.41|5845.41|5881.65|5843.65|5883.41|5845.41|5881.65|5843.65|10
1607007850000|2020-12-03 15:04:10|5881.48|5843.48|5879.69|5841.69|5881.48|5843.48|5879.69|5841.69|9
1607007860000|2020-12-03 15:04:20|5879.59|5841.59|5877.91|5839.91|5879.59|5841.59|5877.91|5839.91|10
1607007870000|2020-12-03 15:04:30|5877.7|5839.7|5877.87|5839.87|5877.94|5839.94|5877.68|5839.68|10
1607007880000|2020-12-03 15:04:40|5877.88|5839.88|5877.16|5839.16|5877.88|5839.88|5877.16|5839.16|9
1607007890000|2020-12-03 15:04:50|5877.12|5839.12|5877.06|5839.06|5877.18|5839.18|5877|5839|9
1607007900000|2020-12-03 15:05:00|5877.1|5839.1|5877.53|5839.53|5877.53|5839.53|5877.1|5839.1|10
1607007910000|2020-12-03 15:05:10|5877.45|5839.45|5877.69|5839.69|5877.7|5839.7|5877.44|5839.44|9
1607007920000|2020-12-03 15:05:20|5877.74|5839.74|5878.1|5840.1|5878.18|5840.18|5877.65|5839.65|10
1607007930000|2020-12-03 15:05:30|5878.23|5840.23|5878.18|5840.18|5878.29|5840.29|5878.12|5840.12|8
1607007940000|2020-12-03 15:05:40|5878.06|5840.06|5877.96|5839.96|5878.43|5840.43|5877.96|5839.96|10
1607007950000|2020-12-03 15:05:50|5877.81|5839.81|5877.29|5839.29|5877.81|5839.81|5877.26|5839.26|9
1607007960000|2020-12-03 15:06:00|5877.28|5839.28|5877.1|5839.1|5877.34|5839.34|5877.09|5839.09|9
1607007970000|2020-12-03 15:06:10|5877.06|5839.06|5876.68|5838.68|5877.06|5839.06|5876.55|5838.55|10
1607007980000|2020-12-03 15:06:20|5876.8|5838.8|5875.64|5837.64|5876.8|5838.8|5875.64|5837.64|10
1607007990000|2020-12-03 15:06:30|5875.68|5837.68|5875.4|5837.4|5875.68|5837.68|5875.36|5837.36|10
1607008000000|2020-12-03 15:06:40|5875.19|5837.19|5874.39|5836.39|5875.19|5837.19|5874.39|5836.39|9
1607008010000|2020-12-03 15:06:50|5874.35|5836.35|5873.84|5835.84|5874.35|5836.35|5873.66|5835.66|9
1607008020000|2020-12-03 15:07:00|5873.73|5835.73|5872.79|5834.79|5873.87|5835.87|5872.79|5834.79|10
1607008030000|2020-12-03 15:07:10|5872.74|5834.74|5871.77|5833.77|5872.74|5834.74|5871.77|5833.77|10
1607008040000|2020-12-03 15:07:20|5871.78|5833.78|5871.18|5833.18|5871.78|5833.78|5871.18|5833.18|9
1607008050000|2020-12-03 15:07:30|5871.22|5833.22|5870.82|5832.82|5871.85|5833.85|5870.82|5832.82|10
1607008060000|2020-12-03 15:07:40|5870.87|5832.87|5870.14|5832.14|5870.87|5832.87|5870.13|5832.13|10
1607008070000|2020-12-03 15:07:50|5870.11|5832.11|5869.06|5831.06|5870.11|5832.11|5869.06|5831.06|10
1607008080000|2020-12-03 15:08:00|5869.03|5831.03|5868.43|5830.43|5869.09|5831.09|5868.43|5830.43|10
1607008090000|2020-12-03 15:08:10|5868.44|5830.44|5869.43|5831.43|5869.43|5831.43|5868.33|5830.33|9
1607008100000|2020-12-03 15:08:20|5869.2|5831.2|5868.98|5830.98|5869.27|5831.27|5868.98|5830.98|10
1607008110000|2020-12-03 15:08:30|5869.04|5831.04|5869.28|5831.28|5869.28|5831.28|5868.93|5830.93|10
1607008120000|2020-12-03 15:08:40|5869.34|5831.34|5869.51|5831.51|5869.51|5831.51|5869.29|5831.29|9
1607008130000|2020-12-03 15:08:50|5869.9|5831.9|5869.94|5831.94|5870.18|5832.18|5869.9|5831.9|9
1607008140000|2020-12-03 15:09:00|5869.87|5831.87|5869.81|5831.81|5869.87|5831.87|5869.7|5831.7|9
1607008150000|2020-12-03 15:09:10|5869.82|5831.82|5870.27|5832.27|5870.28|5832.28|5869.82|5831.82|8
1607008160000|2020-12-03 15:09:20|5870.29|5832.29|5869.52|5831.52|5870.32|5832.32|5869.52|5831.52|10
1607008170000|2020-12-03 15:09:30|5869.41|5831.41|5870.29|5832.29|5870.29|5832.29|5869.39|5831.39|10
1607008180000|2020-12-03 15:09:40|5870.34|5832.34|5871.23|5833.23|5871.23|5833.23|5870.23|5832.23|9
1607008190000|2020-12-03 15:09:50|5871.32|5833.32|5872.21|5834.21|5872.23|5834.23|5871.32|5833.32|9
1607008200000|2020-12-03 15:10:00|5871.93|5833.93|5871.61|5833.61|5871.95|5833.95|5871.61|5833.61|10
1607008210000|2020-12-03 15:10:10|5871.57|5833.57|5871.54|5833.54|5871.64|5833.64|5871.46|5833.46|8
1607008220000|2020-12-03 15:10:20|5871.48|5833.48|5872.86|5834.86|5872.86|5834.86|5871.35|5833.35|9
1607008230000|2020-12-03 15:10:30|5872.99|5834.99|5873.09|5835.09|5873.35|5835.35|5872.89|5834.89|9
1607008240000|2020-12-03 15:10:40|5873.15|5835.15|5872.97|5834.97|5873.28|5835.28|5872.96|5834.96|9
1607008250000|2020-12-03 15:10:50|5872.94|5834.94|5873.33|5835.33|5873.33|5835.33|5872.94|5834.94|10
1607008260000|2020-12-03 15:11:00|5873.68|5835.68|5873.9|5835.9|5874.09|5836.09|5873.61|5835.61|9
1607008270000|2020-12-03 15:11:10|5874.08|5836.08|5874.42|5836.42|5874.43|5836.43|5874.08|5836.08|10
1607008280000|2020-12-03 15:11:20|5874.59|5836.59|5874.29|5836.29|5874.68|5836.68|5874.29|5836.29|10
1607008290000|2020-12-03 15:11:30|5874.18|5836.18|5873.67|5835.67|5874.18|5836.18|5873.65|5835.65|10
1607008300000|2020-12-03 15:11:40|5873.79|5835.79|5874.11|5836.11|5874.11|5836.11|5873.77|5835.77|9
1607008310000|2020-12-03 15:11:50|5874.13|5836.13|5873.26|5835.26|5874.13|5836.13|5873.26|5835.26|10
1607008320000|2020-12-03 15:12:00|5873.23|5835.23|5872.93|5834.93|5873.27|5835.27|5872.8|5834.8|10
1607008330000|2020-12-03 15:12:10|5872.88|5834.88|5872.65|5834.65|5872.88|5834.88|5872.45|5834.45|9
1607008340000|2020-12-03 15:12:20|5872.69|5834.69|5874.22|5836.22|5874.22|5836.22|5872.64|5834.64|10
1607008350000|2020-12-03 15:12:30|5874.47|5836.47|5873.71|5835.71|5874.47|5836.47|5873.71|5835.71|10
1607008360000|2020-12-03 15:12:40|5873.78|5835.78|5873.53|5835.53|5873.78|5835.78|5873.49|5835.49|10
1607008370000|2020-12-03 15:12:50|5873.34|5835.34|5872.48|5834.48|5873.34|5835.34|5872.48|5834.48|10
1607008380000|2020-12-03 15:13:00|5872.53|5834.53|5873.3|5835.3|5873.3|5835.3|5872.37|5834.37|10
1607008390000|2020-12-03 15:13:10|5873.32|5835.32|5874.65|5836.65|5874.71|5836.71|5873.32|5835.32|10
1607008400000|2020-12-03 15:13:20|5874.72|5836.72|5875.32|5837.32|5875.36|5837.36|5874.72|5836.72|10
1607008410000|2020-12-03 15:13:30|5875.17|5837.17|5875.55|5837.55|5875.55|5837.55|5875.02|5837.02|9
1607008420000|2020-12-03 15:13:40|5875.53|5837.53|5876.4|5838.4|5876.4|5838.4|5875.53|5837.53|10
1607008430000|2020-12-03 15:13:50|5876.36|5838.36|5876.62|5838.62|5876.75|5838.75|5876.36|5838.36|10
1607008440000|2020-12-03 15:14:00|5876.28|5838.28|5876.13|5838.13|5876.28|5838.28|5876.13|5838.13|8
1607008450000|2020-12-03 15:14:10|5876.17|5838.17|5876.08|5838.08|5876.17|5838.17|5875.69|5837.69|10
1607008460000|2020-12-03 15:14:20|5875.99|5837.99|5875.73|5837.73|5876.06|5838.06|5875.73|5837.73|9
1607008470000|2020-12-03 15:14:30|5875.69|5837.69|5876.57|5838.57|5876.57|5838.57|5875.69|5837.69|9
1607008480000|2020-12-03 15:14:40|5876.71|5838.71|5877.34|5839.34|5877.34|5839.34|5876.43|5838.43|10
1607008490000|2020-12-03 15:14:50|5877.38|5839.38|5877.29|5839.29|5877.45|5839.45|5877.15|5839.15|9
1607008500000|2020-12-03 15:15:00|5876.97|5838.97|5877.41|5839.41|5877.41|5839.41|5876.97|5838.97|10
1607008510000|2020-12-03 15:15:10|5877.35|5839.35|5878.12|5840.12|5878.12|5840.12|5877.35|5839.35|10
1607008520000|2020-12-03 15:15:20|5878.1|5840.1|5878.95|5840.95|5878.95|5840.95|5878.1|5840.1|10
1607008530000|2020-12-03 15:15:30|5878.96|5840.96|5880.47|5842.47|5880.55|5842.55|5878.96|5840.96|9
1607008540000|2020-12-03 15:15:40|5880.41|5842.41|5880.98|5842.98|5880.98|5842.98|5880.41|5842.41|8
1607008550000|2020-12-03 15:15:50|5881.03|5843.03|5882.18|5844.18|5882.26|5844.26|5881.03|5843.03|10
1607008560000|2020-12-03 15:16:00|5882.15|5844.15|5882.6|5844.6|5882.62|5844.62|5882.06|5844.06|8
1607008570000|2020-12-03 15:16:10|5882.51|5844.51|5882.98|5844.98|5882.98|5844.98|5882.34|5844.34|9
1607008580000|2020-12-03 15:16:20|5882.85|5844.85|5882.56|5844.56|5882.85|5844.85|5882.56|5844.56|8
1607008590000|2020-12-03 15:16:30|5882.52|5844.52|5882.79|5844.79|5882.79|5844.79|5882.52|5844.52|9
1607008600000|2020-12-03 15:16:40|5882.86|5844.86|5882.54|5844.54|5882.86|5844.86|5882.41|5844.41|9
1607008610000|2020-12-03 15:16:50|5882.58|5844.58|5882.55|5844.55|5882.73|5844.73|5882.47|5844.47|9
1607008620000|2020-12-03 15:17:00|5882.45|5844.45|5882.5|5844.5|5882.5|5844.5|5882.36|5844.36|9
1607008630000|2020-12-03 15:17:10|5882.59|5844.59|5882.27|5844.27|5882.59|5844.59|5882.18|5844.18|10
1607008640000|2020-12-03 15:17:20|5882.34|5844.34|5882.75|5844.75|5882.85|5844.85|5882.34|5844.34|10
1607008650000|2020-12-03 15:17:30|5882.85|5844.85|5883.29|5845.29|5883.52|5845.52|5882.85|5844.85|10
1607008660000|2020-12-03 15:17:40|5883.28|5845.28|5883.35|5845.35|5883.35|5845.35|5882.86|5844.86|10
1607008670000|2020-12-03 15:17:50|5883.39|5845.39|5883.37|5845.37|5883.6|5845.6|5883.36|5845.36|10
1607008680000|2020-12-03 15:18:00|5883.35|5845.35|5883.71|5845.71|5883.71|5845.71|5883.35|5845.35|10
1607008690000|2020-12-03 15:18:10|5883.7|5845.7|5883.61|5845.61|5883.79|5845.79|5883.59|5845.59|10
1607008700000|2020-12-03 15:18:20|5883.63|5845.63|5883.57|5845.57|5883.63|5845.63|5883.52|5845.52|10
1607008710000|2020-12-03 15:18:30|5883.59|5845.59|5883.32|5845.32|5883.66|5845.66|5883.32|5845.32|10
1607008720000|2020-12-03 15:18:40|5883.13|5845.13|5883.17|5845.17|5883.22|5845.22|5882.87|5844.87|10
1607008730000|2020-12-03 15:18:50|5883.09|5845.09|5882.94|5844.94|5883.11|5845.11|5882.9|5844.9|8
1607008740000|2020-12-03 15:19:00|5883.01|5845.01|5883.25|5845.25|5883.25|5845.25|5882.92|5844.92|7
1607008750000|2020-12-03 15:19:10|5883.27|5845.27|5883.31|5845.31|5883.41|5845.41|5883.15|5845.15|9
1607008760000|2020-12-03 15:19:20|5883.39|5845.39|5883.89|5845.89|5884.01|5846.01|5883.39|5845.39|10
1607008770000|2020-12-03 15:19:30|5884.04|5846.04|5884.34|5846.34|5884.34|5846.34|5884.04|5846.04|10
1607008780000|2020-12-03 15:19:40|5884.33|5846.33|5884.36|5846.36|5884.38|5846.38|5884.27|5846.27|10
1607008790000|2020-12-03 15:19:50|5884.33|5846.33|5884.2|5846.2|5884.37|5846.37|5884.2|5846.2|9
1607008800000|2020-12-03 15:20:00|5884.11|5846.11|5884.07|5846.07|5884.15|5846.15|5884.07|5846.07|9
1607008810000|2020-12-03 15:20:10|5884.13|5846.13|5883.98|5845.98|5884.15|5846.15|5883.98|5845.98|9
1607008820000|2020-12-03 15:20:20|5883.99|5845.99|5884.23|5846.23|5884.23|5846.23|5883.99|5845.99|7
1607008830000|2020-12-03 15:20:30|5884.26|5846.26|5884.23|5846.23|5884.34|5846.34|5884.17|5846.17|9
1607008840000|2020-12-03 15:20:40|5884.25|5846.25|5884.2|5846.2|5884.42|5846.42|5884.06|5846.06|10
1607008850000|2020-12-03 15:20:50|5884.27|5846.27|5884.26|5846.26|5884.34|5846.34|5884.15|5846.15|6
1607008860000|2020-12-03 15:21:00|5884.27|5846.27|5884.68|5846.68|5884.68|5846.68|5884.24|5846.24|8
1607008870000|2020-12-03 15:21:10|5884.73|5846.73|5884.92|5846.92|5884.92|5846.92|5884.7|5846.7|8
1607008880000|2020-12-03 15:21:20|5884.88|5846.88|5885.01|5847.01|5885.12|5847.12|5884.74|5846.74|9
1607008890000|2020-12-03 15:21:30|5884.85|5846.85|5884.83|5846.83|5885.1|5847.1|5884.56|5846.56|10
1607008900000|2020-12-03 15:21:40|5884.91|5846.91|5886.59|5848.59|5886.59|5848.59|5884.91|5846.91|10
1607008910000|2020-12-03 15:21:50|5886.9|5848.9|5887.67|5849.67|5887.83|5849.83|5886.84|5848.84|10
1607008920000|2020-12-03 15:22:00|5887.51|5849.51|5887.64|5849.64|5887.74|5849.74|5887.51|5849.51|10
1607008930000|2020-12-03 15:22:10|5887.73|5849.73|5887.74|5849.74|5887.74|5849.74|5887.43|5849.43|10
1607008940000|2020-12-03 15:22:20|5887.81|5849.81|5887.5|5849.5|5888.12|5850.12|5887.5|5849.5|10
1607008950000|2020-12-03 15:22:30|5887.19|5849.19|5887.08|5849.08|5887.22|5849.22|5886.68|5848.68|10
1607008960000|2020-12-03 15:22:40|5886.99|5848.99|5887.65|5849.65|5887.68|5849.68|5886.99|5848.99|10
1607008970000|2020-12-03 15:22:50|5887.59|5849.59|5887.88|5849.88|5887.88|5849.88|5887.59|5849.59|9
1607008980000|2020-12-03 15:23:00|5887.79|5849.79|5888.57|5850.57|5888.57|5850.57|5887.79|5849.79|10
1607008990000|2020-12-03 15:23:10|5888.72|5850.72|5888.47|5850.47|5888.72|5850.72|5888.38|5850.38|9
1607009000000|2020-12-03 15:23:20|5888.46|5850.46|5888.51|5850.51|5888.57|5850.57|5888.19|5850.19|10
1607009010000|2020-12-03 15:23:30|5888.52|5850.52|5888.83|5850.83|5888.86|5850.86|5888.52|5850.52|9
1607009020000|2020-12-03 15:23:40|5888.77|5850.77|5888.87|5850.87|5889.02|5851.02|5888.74|5850.74|10
1607009030000|2020-12-03 15:23:50|5889.15|5851.15|5888.96|5850.96|5889.15|5851.15|5888.84|5850.84|9
1607009040000|2020-12-03 15:24:00|5888.98|5850.98|5889.38|5851.38|5889.42|5851.42|5888.98|5850.98|10
1607009050000|2020-12-03 15:24:10|5889.34|5851.34|5889.82|5851.82|5889.82|5851.82|5889.34|5851.34|10
1607009060000|2020-12-03 15:24:20|5889.83|5851.83|5891.61|5853.61|5891.61|5853.61|5889.83|5851.83|10
1607009070000|2020-12-03 15:24:30|5891.57|5853.57|5892.32|5854.32|5892.32|5854.32|5891.57|5853.57|10
1607009080000|2020-12-03 15:24:40|5892.5|5854.5|5892.81|5854.81|5892.97|5854.97|5892.5|5854.5|10
1607009090000|2020-12-03 15:24:50|5892.94|5854.94|5893.48|5855.48|5893.48|5855.48|5892.94|5854.94|10
1607009100000|2020-12-03 15:25:00|5893.67|5855.67|5893.87|5855.87|5894.1|5856.1|5893.67|5855.67|10
1607009110000|2020-12-03 15:25:10|5894.03|5856.03|5893.26|5855.26|5894.26|5856.26|5893.26|5855.26|9
1607009120000|2020-12-03 15:25:20|5893.22|5855.22|5893.55|5855.55|5893.64|5855.64|5893.22|5855.22|10
1607009130000|2020-12-03 15:25:30|5893.56|5855.56|5893.85|5855.85|5893.89|5855.89|5893.56|5855.56|10
1607009140000|2020-12-03 15:25:40|5893.88|5855.88|5893.99|5855.99|5894.25|5856.25|5893.88|5855.88|10
1607009150000|2020-12-03 15:25:50|5894|5856|5895.82|5857.82|5895.99|5857.99|5894|5856|10
1607009160000|2020-12-03 15:26:00|5895.9|5857.9|5896.17|5858.17|5896.17|5858.17|5895.9|5857.9|9
1607009170000|2020-12-03 15:26:10|5896.23|5858.23|5896.67|5858.67|5896.7|5858.7|5896.23|5858.23|10
1607009180000|2020-12-03 15:26:20|5896.74|5858.74|5896.74|5858.74|5896.75|5858.75|5896.52|5858.52|10
1607009190000|2020-12-03 15:26:30|5896.78|5858.78|5896.52|5858.52|5896.8|5858.8|5896.52|5858.52|10
1607009200000|2020-12-03 15:26:40|5896.54|5858.54|5896.78|5858.78|5896.78|5858.78|5896.54|5858.54|10
1607009210000|2020-12-03 15:26:50|5896.92|5858.92|5896.88|5858.88|5897.01|5859.01|5896.77|5858.77|7
1607009220000|2020-12-03 15:27:00|5896.72|5858.72|5896.62|5858.62|5896.72|5858.72|5896.32|5858.32|8
1607009230000|2020-12-03 15:27:10|5896.77|5858.77|5897.77|5859.77|5897.77|5859.77|5896.74|5858.74|8
1607009240000|2020-12-03 15:27:20|5897.73|5859.73|5898.83|5860.83|5898.84|5860.84|5897.73|5859.73|10
1607009250000|2020-12-03 15:27:30|5898.86|5860.86|5899.62|5861.62|5899.62|5861.62|5898.86|5860.86|9
1607009260000|2020-12-03 15:27:40|5899.71|5861.71|5900.37|5862.37|5900.37|5862.37|5899.71|5861.71|9
1607009270000|2020-12-03 15:27:50|5900.34|5862.34|5900.22|5862.22|5900.48|5862.48|5900.22|5862.22|10
1607009280000|2020-12-03 15:28:00|5900.3|5862.3|5900.48|5862.48|5900.52|5862.52|5900.29|5862.29|9
1607009290000|2020-12-03 15:28:10|5900.47|5862.47|5901.02|5863.02|5901.07|5863.07|5900.47|5862.47|10
1607009300000|2020-12-03 15:28:20|5901.08|5863.08|5901.11|5863.11|5901.21|5863.21|5901.06|5863.06|10
1607009310000|2020-12-03 15:28:30|5901.08|5863.08|5901.45|5863.45|5901.66|5863.66|5901.08|5863.08|10
1607009320000|2020-12-03 15:28:40|5901.21|5863.21|5899.79|5861.79|5901.21|5863.21|5899.76|5861.76|10
1607009330000|2020-12-03 15:28:50|5899.83|5861.83|5899.83|5861.83|5899.89|5861.89|5899.7|5861.7|9
1607009340000|2020-12-03 15:29:00|5899.9|5861.9|5900.43|5862.43|5900.43|5862.43|5899.73|5861.73|10
1607009350000|2020-12-03 15:29:10|5900.86|5862.86|5900.9|5862.9|5900.91|5862.91|5900.46|5862.46|10
1607009360000|2020-12-03 15:29:20|5900.84|5862.84|5901.26|5863.26|5901.26|5863.26|5900.8|5862.8|10
1607009370000|2020-12-03 15:29:30|5901.35|5863.35|5901.44|5863.44|5901.44|5863.44|5901.06|5863.06|10
1607009380000|2020-12-03 15:29:40|5901.48|5863.48|5901.63|5863.63|5901.67|5863.67|5901.48|5863.48|10
1607009390000|2020-12-03 15:29:50|5901.72|5863.72|5901.37|5863.37|5901.81|5863.81|5901.37|5863.37|7
1607009400000|2020-12-03 15:30:00|5901.23|5863.23|5899.41|5861.41|5901.23|5863.23|5899.41|5861.41|9
1607009410000|2020-12-03 15:30:10|5899.34|5861.34|5899.08|5861.08|5899.34|5861.34|5898.98|5860.98|9
1607009420000|2020-12-03 15:30:20|5898.98|5860.98|5898.84|5860.84|5899.1|5861.1|5898.84|5860.84|10
1607009430000|2020-12-03 15:30:30|5898.76|5860.76|5898.11|5860.11|5898.76|5860.76|5898.03|5860.03|10
1607009440000|2020-12-03 15:30:40|5897.91|5859.91|5897.72|5859.72|5897.91|5859.91|5897.65|5859.65|10
1607009450000|2020-12-03 15:30:50|5898.06|5860.06|5898.18|5860.18|5898.21|5860.21|5897.73|5859.73|9
1607009460000|2020-12-03 15:31:00|5898.09|5860.09|5898.18|5860.18|5898.21|5860.21|5898|5860|10
1607009470000|2020-12-03 15:31:10|5898.19|5860.19|5898.19|5860.19|5898.56|5860.56|5897.95|5859.95|10
1607009480000|2020-12-03 15:31:20|5898.04|5860.04|5897.52|5859.52|5898.04|5860.04|5897.52|5859.52|10
1607009490000|2020-12-03 15:31:30|5897.13|5859.13|5896.71|5858.71|5897.26|5859.26|5896.67|5858.67|10
1607009500000|2020-12-03 15:31:40|5896.81|5858.81|5896.5|5858.5|5896.81|5858.81|5896.33|5858.33|10
1607009510000|2020-12-03 15:31:50|5896.66|5858.66|5897.03|5859.03|5897.03|5859.03|5896.52|5858.52|10
1607009520000|2020-12-03 15:32:00|5896.88|5858.88|5896.07|5858.07|5896.88|5858.88|5896.07|5858.07|8
1607009530000|2020-12-03 15:32:10|5895.97|5857.97|5896.46|5858.46|5896.52|5858.52|5895.95|5857.95|10
1607009540000|2020-12-03 15:32:20|5896.24|5858.24|5895.28|5857.28|5896.26|5858.26|5895.28|5857.28|10
1607009550000|2020-12-03 15:32:30|5895.04|5857.04|5894.23|5856.23|5895.04|5857.04|5894.23|5856.23|10
1607009560000|2020-12-03 15:32:40|5894.2|5856.2|5893.76|5855.76|5894.34|5856.34|5893.62|5855.62|10
1607009570000|2020-12-03 15:32:50|5893.6|5855.6|5893.35|5855.35|5893.65|5855.65|5893.35|5855.35|10
1607009580000|2020-12-03 15:33:00|5893.48|5855.48|5893.56|5855.56|5893.7|5855.7|5893.48|5855.48|9
1607009590000|2020-12-03 15:33:10|5893.49|5855.49|5894.05|5856.05|5894.05|5856.05|5893.49|5855.49|10
1607009600000|2020-12-03 15:33:20|5894.89|5856.89|5895.04|5857.04|5895.04|5857.04|5894.74|5856.74|10
1607009610000|2020-12-03 15:33:30|5895.02|5857.02|5895.82|5857.82|5895.82|5857.82|5894.99|5856.99|10
1607009620000|2020-12-03 15:33:40|5895.88|5857.88|5896.48|5858.48|5896.48|5858.48|5895.88|5857.88|10
1607009630000|2020-12-03 15:33:50|5896.57|5858.57|5897.46|5859.46|5897.57|5859.57|5896.5|5858.5|10
1607009640000|2020-12-03 15:34:00|5897.4|5859.4|5898.57|5860.57|5898.57|5860.57|5897.4|5859.4|10
1607009650000|2020-12-03 15:34:10|5898.58|5860.58|5899.73|5861.73|5899.73|5861.73|5898.58|5860.58|10
1607009660000|2020-12-03 15:34:20|5899.74|5861.74|5900.71|5862.71|5900.82|5862.82|5899.74|5861.74|10
1607009670000|2020-12-03 15:34:30|5900.68|5862.68|5901.27|5863.27|5901.27|5863.27|5900.68|5862.68|10
1607009680000|2020-12-03 15:34:40|5901.32|5863.32|5902.18|5864.18|5902.18|5864.18|5901.17|5863.17|10
1607009690000|2020-12-03 15:34:50|5902.35|5864.35|5904.02|5866.02|5904.02|5866.02|5902.35|5864.35|10
1607009700000|2020-12-03 15:35:00|5904.22|5866.22|5904.89|5866.89|5904.89|5866.89|5904.22|5866.22|10
1607009710000|2020-12-03 15:35:10|5905.01|5867.01|5905.49|5867.49|5905.49|5867.49|5905.01|5867.01|10
1607009720000|2020-12-03 15:35:20|5905.52|5867.52|5905.03|5867.03|5905.69|5867.69|5905.03|5867.03|10
1607009730000|2020-12-03 15:35:30|5904.7|5866.7|5903.17|5865.17|5904.7|5866.7|5903.17|5865.17|10
1607009740000|2020-12-03 15:35:40|5903.2|5865.2|5903.05|5865.05|5903.26|5865.26|5902.96|5864.96|10
1607009750000|2020-12-03 15:35:50|5903.03|5865.03|5903.32|5865.32|5903.32|5865.32|5902.97|5864.97|10
1607009760000|2020-12-03 15:36:00|5903.41|5865.41|5903.23|5865.23|5903.41|5865.41|5903.07|5865.07|9
1607009770000|2020-12-03 15:36:10|5903.21|5865.21|5904.14|5866.14|5904.28|5866.28|5903.21|5865.21|10
1607009780000|2020-12-03 15:36:20|5904.2|5866.2|5904.71|5866.71|5904.71|5866.71|5904.19|5866.19|10
1607009790000|2020-12-03 15:36:30|5904.67|5866.67|5904.32|5866.32|5904.8|5866.8|5904.32|5866.32|9
1607009800000|2020-12-03 15:36:40|5904.21|5866.21|5904.39|5866.39|5904.39|5866.39|5904.08|5866.08|10
1607009810000|2020-12-03 15:36:50|5904.47|5866.47|5904.23|5866.23|5904.51|5866.51|5904.23|5866.23|9
1607009820000|2020-12-03 15:37:00|5904.14|5866.14|5903.36|5865.36|5904.14|5866.14|5903.36|5865.36|10
1607009830000|2020-12-03 15:37:10|5903.28|5865.28|5902.87|5864.87|5903.29|5865.29|5902.87|5864.87|10
1607009840000|2020-12-03 15:37:20|5902.83|5864.83|5902.78|5864.78|5902.83|5864.83|5902.4|5864.4|10
1607009850000|2020-12-03 15:37:30|5902.86|5864.86|5903.78|5865.78|5903.78|5865.78|5902.85|5864.85|10
1607009860000|2020-12-03 15:37:40|5903.66|5865.66|5903.92|5865.92|5904.13|5866.13|5903.64|5865.64|10
1607009870000|2020-12-03 15:37:50|5903.9|5865.9|5903.59|5865.59|5903.92|5865.92|5903.44|5865.44|9
1607009880000|2020-12-03 15:38:00|5903.64|5865.64|5904.43|5866.43|5904.43|5866.43|5903.62|5865.62|10
1607009890000|2020-12-03 15:38:10|5904.62|5866.62|5903.7|5865.7|5904.62|5866.62|5903.7|5865.7|9
1607009900000|2020-12-03 15:38:20|5903.66|5865.66|5903.27|5865.27|5903.69|5865.69|5903.27|5865.27|9
1607009910000|2020-12-03 15:38:30|5903.46|5865.46|5903.28|5865.28|5903.66|5865.66|5903.28|5865.28|10
1607009920000|2020-12-03 15:38:40|5903.14|5865.14|5903.29|5865.29|5903.29|5865.29|5902.74|5864.74|10
1607009930000|2020-12-03 15:38:50|5903.27|5865.27|5903.89|5865.89|5903.89|5865.89|5903.27|5865.27|10
1607009940000|2020-12-03 15:39:00|5903.95|5865.95|5902.58|5864.58|5903.95|5865.95|5902.58|5864.58|10
1607009950000|2020-12-03 15:39:10|5902.48|5864.48|5902.06|5864.06|5902.48|5864.48|5901.42|5863.42|9
1607009960000|2020-12-03 15:39:20|5902.07|5864.07|5901.31|5863.31|5902.07|5864.07|5901.31|5863.31|9
1607009970000|2020-12-03 15:39:30|5901.22|5863.22|5901.1|5863.1|5901.24|5863.24|5900.96|5862.96|9
1607009980000|2020-12-03 15:39:40|5901.15|5863.15|5900.85|5862.85|5901.3|5863.3|5900.85|5862.85|10
1607009990000|2020-12-03 15:39:50|5900.8|5862.8|5900.73|5862.73|5900.84|5862.84|5900.55|5862.55|9
1607010000000|2020-12-03 15:40:00|5900.87|5862.87|5900.56|5862.56|5900.87|5862.87|5900.56|5862.56|10
1607010010000|2020-12-03 15:40:10|5900.51|5862.51|5899.93|5861.93|5900.51|5862.51|5899.87|5861.87|9
1607010020000|2020-12-03 15:40:20|5900.15|5862.15|5899.28|5861.28|5900.15|5862.15|5899.28|5861.28|9
1607010030000|2020-12-03 15:40:30|5899.33|5861.33|5898.88|5860.88|5899.33|5861.33|5898.88|5860.88|9
1607010040000|2020-12-03 15:40:40|5898.76|5860.76|5898.63|5860.63|5898.95|5860.95|5898.63|5860.63|10
1607010050000|2020-12-03 15:40:50|5898.56|5860.56|5898.57|5860.57|5898.73|5860.73|5898.55|5860.55|10
1607010060000|2020-12-03 15:41:00|5898.66|5860.66|5899.86|5861.86|5899.86|5861.86|5898.66|5860.66|10
1607010070000|2020-12-03 15:41:10|5900.02|5862.02|5900.32|5862.32|5900.32|5862.32|5900.02|5862.02|10
1607010080000|2020-12-03 15:41:20|5900.16|5862.16|5901.64|5863.64|5901.74|5863.74|5900.16|5862.16|10
1607010090000|2020-12-03 15:41:30|5901.65|5863.65|5901.59|5863.59|5901.65|5863.65|5901.15|5863.15|10
1607010100000|2020-12-03 15:41:40|5901.76|5863.76|5901.59|5863.59|5901.76|5863.76|5901.59|5863.59|9
1607010110000|2020-12-03 15:41:50|5901.63|5863.63|5902.26|5864.26|5902.26|5864.26|5901.63|5863.63|9
1607010120000|2020-12-03 15:42:00|5902.38|5864.38|5901.97|5863.97|5902.84|5864.84|5901.97|5863.97|10
1607010130000|2020-12-03 15:42:10|5902|5864|5901.4|5863.4|5902|5864|5901.4|5863.4|9
1607010140000|2020-12-03 15:42:20|5901.48|5863.48|5901.14|5863.14|5901.48|5863.48|5900.81|5862.81|8
1607010150000|2020-12-03 15:42:30|5901.15|5863.15|5900.65|5862.65|5901.15|5863.15|5900.65|5862.65|9
1607010160000|2020-12-03 15:42:40|5900.76|5862.76|5900.96|5862.96|5900.96|5862.96|5900.67|5862.67|10
1607010170000|2020-12-03 15:42:50|5901.09|5863.09|5901.18|5863.18|5901.22|5863.22|5900.75|5862.75|10
1607010180000|2020-12-03 15:43:00|5901.37|5863.37|5901.65|5863.65|5901.66|5863.66|5901.37|5863.37|10
1607010190000|2020-12-03 15:43:10|5901.69|5863.69|5902.06|5864.06|5902.06|5864.06|5901.6|5863.6|10
1607010200000|2020-12-03 15:43:20|5902.19|5864.19|5902.46|5864.46|5902.46|5864.46|5901.86|5863.86|10
1607010210000|2020-12-03 15:43:30|5902.59|5864.59|5903.06|5865.06|5903.06|5865.06|5902.59|5864.59|9
1607010220000|2020-12-03 15:43:40|5903.02|5865.02|5904.33|5866.33|5904.39|5866.39|5903.02|5865.02|10
1607010230000|2020-12-03 15:43:50|5904.13|5866.13|5905.28|5867.28|5905.28|5867.28|5904.13|5866.13|10
1607010240000|2020-12-03 15:44:00|5905.25|5867.25|5907.32|5869.32|5907.32|5869.32|5905.25|5867.25|10
1607010250000|2020-12-03 15:44:10|5907.51|5869.51|5907.99|5869.99|5907.99|5869.99|5907.18|5869.18|9
1607010260000|2020-12-03 15:44:20|5908.2|5870.2|5909.1|5871.1|5909.1|5871.1|5908.19|5870.19|10
1607010270000|2020-12-03 15:44:30|5909.12|5871.12|5909.31|5871.31|5909.37|5871.37|5908.94|5870.94|10
1607010280000|2020-12-03 15:44:40|5909.08|5871.08|5907.78|5869.78|5909.08|5871.08|5907.78|5869.78|9
1607010290000|2020-12-03 15:44:50|5907.7|5869.7|5907.5|5869.5|5908.04|5870.04|5907.49|5869.49|10
1607010300000|2020-12-03 15:45:00|5907.25|5869.25|5907.48|5869.48|5907.48|5869.48|5907.13|5869.13|9
1607010310000|2020-12-03 15:45:10|5907.59|5869.59|5908.31|5870.31|5908.31|5870.31|5907.59|5869.59|10
1607010320000|2020-12-03 15:45:20|5908.37|5870.37|5908.36|5870.36|5908.63|5870.63|5908.31|5870.31|9
1607010330000|2020-12-03 15:45:30|5908.48|5870.48|5909.75|5871.75|5909.75|5871.75|5908.48|5870.48|10
1607010340000|2020-12-03 15:45:40|5909.64|5871.64|5911.97|5873.97|5911.97|5873.97|5909.64|5871.64|10
1607010350000|2020-12-03 15:45:50|5912.29|5874.29|5914.35|5876.35|5914.35|5876.35|5912.29|5874.29|10
1607010360000|2020-12-03 15:46:00|5914.53|5876.53|5916.99|5878.99|5916.99|5878.99|5914.53|5876.53|10
1607010370000|2020-12-03 15:46:10|5917|5879|5916.51|5878.51|5917.33|5879.33|5916.51|5878.51|10
1607010380000|2020-12-03 15:46:20|5916.62|5878.62|5916.66|5878.66|5916.75|5878.75|5916.41|5878.41|10
1607010390000|2020-12-03 15:46:30|5916.57|5878.57|5916.35|5878.35|5916.57|5878.57|5916.3|5878.3|10
1607010400000|2020-12-03 15:46:40|5916.22|5878.22|5914.84|5876.84|5916.22|5878.22|5914.84|5876.84|10
1607010410000|2020-12-03 15:46:50|5914.52|5876.52|5912.9|5874.9|5914.58|5876.58|5912.9|5874.9|9
1607010420000|2020-12-03 15:47:00|5912.83|5874.83|5911.68|5873.68|5912.83|5874.83|5911.67|5873.67|10
1607010430000|2020-12-03 15:47:10|5911.54|5873.54|5913.34|5875.34|5913.34|5875.34|5911.53|5873.53|10
1607010440000|2020-12-03 15:47:20|5913.22|5875.22|5913.44|5875.44|5913.67|5875.67|5913.22|5875.22|10
1607010450000|2020-12-03 15:47:30|5913.46|5875.46|5913.75|5875.75|5913.84|5875.84|5913.44|5875.44|9
1607010460000|2020-12-03 15:47:40|5913.73|5875.73|5913.71|5875.71|5913.81|5875.81|5913.61|5875.61|10
1607010470000|2020-12-03 15:47:50|5913.74|5875.74|5913.62|5875.62|5913.93|5875.93|5913.62|5875.62|9
1607010480000|2020-12-03 15:48:00|5913.58|5875.58|5914.01|5876.01|5914.02|5876.02|5913.58|5875.58|8
1607010490000|2020-12-03 15:48:10|5914.29|5876.29|5915.19|5877.19|5915.21|5877.21|5914.29|5876.29|10
1607010500000|2020-12-03 15:48:20|5915.18|5877.18|5916.24|5878.24|5916.24|5878.24|5915.18|5877.18|10
1607010510000|2020-12-03 15:48:30|5916.16|5878.16|5916.5|5878.5|5916.5|5878.5|5916.1|5878.1|10
1607010520000|2020-12-03 15:48:40|5916.75|5878.75|5917|5879|5917.19|5879.19|5916.65|5878.65|10
1607010530000|2020-12-03 15:48:50|5917.26|5879.26|5917.55|5879.55|5917.76|5879.76|5917.26|5879.26|8
1607010540000|2020-12-03 15:49:00|5917.5|5879.5|5916.61|5878.61|5917.5|5879.5|5916.61|5878.61|9
1607010550000|2020-12-03 15:49:10|5916.65|5878.65|5916.79|5878.79|5916.79|5878.79|5916.63|5878.63|9
1607010560000|2020-12-03 15:49:20|5916.76|5878.76|5916.56|5878.56|5916.76|5878.76|5916.49|5878.49|10
1607010570000|2020-12-03 15:49:30|5916.66|5878.66|5916.56|5878.56|5916.94|5878.94|5916.56|5878.56|10
1607010580000|2020-12-03 15:49:40|5916.59|5878.59|5916.71|5878.71|5916.77|5878.77|5916.48|5878.48|10
1607010590000|2020-12-03 15:49:50|5916.74|5878.74|5917.13|5879.13|5917.13|5879.13|5916.74|5878.74|10
1607010600000|2020-12-03 15:50:00|5917.1|5879.1|5916.9|5878.9|5917.16|5879.16|5916.82|5878.82|9
1607010610000|2020-12-03 15:50:10|5916.89|5878.89|5917.62|5879.62|5917.62|5879.62|5916.89|5878.89|9
1607010620000|2020-12-03 15:50:20|5917.65|5879.65|5917.84|5879.84|5918.08|5880.08|5917.63|5879.63|10
1607010630000|2020-12-03 15:50:30|5917.82|5879.82|5917.46|5879.46|5917.87|5879.87|5917.38|5879.38|10
1607010640000|2020-12-03 15:50:40|5917.64|5879.64|5918.13|5880.13|5918.16|5880.16|5917.52|5879.52|10
1607010650000|2020-12-03 15:50:50|5917.98|5879.98|5917.44|5879.44|5918.01|5880.01|5917.34|5879.34|10
1607010660000|2020-12-03 15:51:00|5917.52|5879.52|5917.72|5879.72|5917.72|5879.72|5917.31|5879.31|9
1607010670000|2020-12-03 15:51:10|5917.6|5879.6|5917.96|5879.96|5918.14|5880.14|5917.6|5879.6|10
1607010680000|2020-12-03 15:51:20|5917.99|5879.99|5918.75|5880.75|5918.75|5880.75|5917.99|5879.99|9
1607010690000|2020-12-03 15:51:30|5918.69|5880.69|5919.19|5881.19|5919.19|5881.19|5918.67|5880.67|10
1607010700000|2020-12-03 15:51:40|5919.17|5881.17|5920.41|5882.41|5920.41|5882.41|5919.17|5881.17|10
1607010710000|2020-12-03 15:51:50|5920.42|5882.42|5921.32|5883.32|5921.32|5883.32|5920.42|5882.42|9
1607010720000|2020-12-03 15:52:00|5921.41|5883.41|5921.66|5883.66|5921.66|5883.66|5921.35|5883.35|10
1607010730000|2020-12-03 15:52:10|5921.72|5883.72|5923.6|5885.6|5923.6|5885.6|5921.72|5883.72|10
1607010740000|2020-12-03 15:52:20|5923.69|5885.69|5923.92|5885.92|5924.03|5886.03|5923.69|5885.69|10
1607010750000|2020-12-03 15:52:30|5924.1|5886.1|5923.59|5885.59|5924.23|5886.23|5923.59|5885.59|10
1607010760000|2020-12-03 15:52:40|5923.63|5885.63|5924.1|5886.1|5924.1|5886.1|5923.43|5885.43|10
1607010770000|2020-12-03 15:52:50|5924.13|5886.13|5924.55|5886.55|5924.55|5886.55|5924.13|5886.13|9
1607010780000|2020-12-03 15:53:00|5924.41|5886.41|5925.76|5887.76|5925.76|5887.76|5924.33|5886.33|9
1607010790000|2020-12-03 15:53:10|5925.84|5887.84|5926.64|5888.64|5926.76|5888.76|5925.75|5887.75|10
1607010800000|2020-12-03 15:53:20|5926.87|5888.87|5929.35|5891.35|5929.35|5891.35|5926.87|5888.87|10
1607010810000|2020-12-03 15:53:30|5929.09|5891.09|5929.2|5891.2|5929.31|5891.31|5929.05|5891.05|9
1607010820000|2020-12-03 15:53:40|5929.3|5891.3|5929.73|5891.73|5929.79|5891.79|5929.3|5891.3|10
1607010830000|2020-12-03 15:53:50|5929.84|5891.84|5929.23|5891.23|5930.1|5892.1|5929.23|5891.23|10
1607010840000|2020-12-03 15:54:00|5928.94|5890.94|5926.01|5888.01|5928.96|5890.96|5926.01|5888.01|10
1607010850000|2020-12-03 15:54:10|5925.88|5887.88|5925.87|5887.87|5925.95|5887.95|5925.27|5887.27|9
1607010860000|2020-12-03 15:54:20|5925.71|5887.71|5926.05|5888.05|5926.05|5888.05|5925.56|5887.56|10
1607010870000|2020-12-03 15:54:30|5926.26|5888.26|5927.02|5889.02|5927.02|5889.02|5926.24|5888.24|10
1607010880000|2020-12-03 15:54:40|5927.43|5889.43|5928.53|5890.53|5928.58|5890.58|5926.9|5888.9|9
1607010890000|2020-12-03 15:54:50|5928.64|5890.64|5930.75|5892.75|5930.75|5892.75|5928.64|5890.64|10
1607010900000|2020-12-03 15:55:00|5931|5893|5931.31|5893.31|5931.36|5893.36|5930.98|5892.98|10
1607010910000|2020-12-03 15:55:10|5931.25|5893.25|5931.3|5893.3|5931.34|5893.34|5931.09|5893.09|9
1607010920000|2020-12-03 15:55:20|5931.48|5893.48|5931.7|5893.7|5932.15|5894.15|5931.48|5893.48|10
1607010930000|2020-12-03 15:55:30|5931.37|5893.37|5932.56|5894.56|5932.66|5894.66|5931.37|5893.37|9
1607010940000|2020-12-03 15:55:40|5932.32|5894.32|5932.77|5894.77|5932.98|5894.98|5932.1|5894.1|10
1607010950000|2020-12-03 15:55:50|5933.09|5895.09|5931.51|5893.51|5933.09|5895.09|5931.51|5893.51|10
1607010960000|2020-12-03 15:56:00|5931.69|5893.69|5932.88|5894.88|5932.88|5894.88|5931.69|5893.69|10
1607010970000|2020-12-03 15:56:10|5933.05|5895.05|5933.61|5895.61|5933.61|5895.61|5933.05|5895.05|10
1607010980000|2020-12-03 15:56:20|5933.62|5895.62|5935.32|5897.32|5935.32|5897.32|5933.62|5895.62|10
1607010990000|2020-12-03 15:56:30|5935.42|5897.42|5936.7|5898.7|5936.7|5898.7|5935.42|5897.42|9
1607011000000|2020-12-03 15:56:40|5937.27|5899.27|5938.03|5900.03|5938.03|5900.03|5937.2|5899.2|10
1607011010000|2020-12-03 15:56:50|5938|5900|5938.22|5900.22|5938.36|5900.36|5938|5900|10
1607011020000|2020-12-03 15:57:00|5938.06|5900.06|5936.64|5898.64|5938.08|5900.08|5936.54|5898.54|10
1607011030000|2020-12-03 15:57:10|5936.65|5898.65|5937.24|5899.24|5937.33|5899.33|5936.65|5898.65|9
1607011040000|2020-12-03 15:57:20|5937.36|5899.36|5936.89|5898.89|5937.36|5899.36|5936.44|5898.44|10
1607011050000|2020-12-03 15:57:30|5936.92|5898.92|5938.46|5900.46|5938.62|5900.62|5936.92|5898.92|10
1607011060000|2020-12-03 15:57:40|5938.38|5900.38|5938.85|5900.85|5939.22|5901.22|5938.38|5900.38|10
1607011070000|2020-12-03 15:57:50|5938.79|5900.79|5938.97|5900.97|5939.06|5901.06|5938.65|5900.65|10
1607011080000|2020-12-03 15:58:00|5938.93|5900.93|5939.04|5901.04|5939.11|5901.11|5938.78|5900.78|9
1607011090000|2020-12-03 15:58:10|5939.1|5901.1|5939.21|5901.21|5939.26|5901.26|5939|5901|9
1607011100000|2020-12-03 15:58:20|5939.46|5901.46|5939.32|5901.32|5939.55|5901.55|5939.32|5901.32|8
1607011110000|2020-12-03 15:58:30|5939.42|5901.42|5939.67|5901.67|5939.67|5901.67|5939.18|5901.18|10
1607011120000|2020-12-03 15:58:40|5939.73|5901.73|5941.06|5903.06|5941.06|5903.06|5939.71|5901.71|10
1607011130000|2020-12-03 15:58:50|5941.25|5903.25|5941.39|5903.39|5942.56|5904.56|5941.25|5903.25|10
1607011140000|2020-12-03 15:59:00|5941.41|5903.41|5942.26|5904.26|5942.32|5904.32|5941.41|5903.41|9
1607011150000|2020-12-03 15:59:10|5942.28|5904.28|5942.09|5904.09|5942.31|5904.31|5942.08|5904.08|9
1607011160000|2020-12-03 15:59:20|5942.1|5904.1|5942|5904|5942.1|5904.1|5941.62|5903.62|9
1607011170000|2020-12-03 15:59:30|5941.77|5903.77|5942.3|5904.3|5942.34|5904.34|5941.66|5903.66|9
1607011180000|2020-12-03 15:59:40|5942.52|5904.52|5943.39|5905.39|5943.39|5905.39|5942.35|5904.35|10
1607011190000|2020-12-03 15:59:50|5943.32|5905.32|5944.64|5906.64|5944.65|5906.65|5943.32|5905.32|10
1607011200000|2020-12-03 16:00:00|5944.59|5906.59|5944.76|5906.76|5944.78|5906.78|5944.46|5906.46|9
1607011210000|2020-12-03 16:00:10|5944.82|5906.82|5944.85|5906.85|5944.85|5906.85|5944.79|5906.79|6
1607011220000|2020-12-03 16:00:20|5944.83|5906.83|5945.23|5907.23|5945.23|5907.23|5944.83|5906.83|8
1607011230000|2020-12-03 16:00:30|5945.16|5907.16|5946.44|5908.44|5946.74|5908.74|5945.16|5907.16|10
1607011240000|2020-12-03 16:00:40|5947.03|5909.03|5947.4|5909.4|5947.42|5909.42|5946.89|5908.89|9
1607011250000|2020-12-03 16:00:50|5947.79|5909.79|5946.7|5908.7|5947.94|5909.94|5946.7|5908.7|9
1607011260000|2020-12-03 16:01:00|5945.52|5907.52|5942.02|5904.02|5945.52|5907.52|5942.01|5904.01|10
1607011270000|2020-12-03 16:01:10|5941.91|5903.91|5940.45|5902.45|5941.97|5903.97|5940.03|5902.03|9
1607011280000|2020-12-03 16:01:20|5940.72|5902.72|5940.55|5902.55|5941.13|5903.13|5940.53|5902.53|10
1607011290000|2020-12-03 16:01:30|5940.56|5902.56|5939.63|5901.63|5940.82|5902.82|5939.63|5901.63|9
1607011300000|2020-12-03 16:01:40|5939.77|5901.77|5940.2|5902.2|5940.63|5902.63|5939.77|5901.77|10
1607011310000|2020-12-03 16:01:50|5940.4|5902.4|5941.67|5903.67|5941.67|5903.67|5940.4|5902.4|10
1607011320000|2020-12-03 16:02:00|5942.07|5904.07|5944.55|5906.55|5944.55|5906.55|5942.07|5904.07|10
1607011330000|2020-12-03 16:02:10|5944.66|5906.66|5945.87|5907.87|5945.87|5907.87|5944.66|5906.66|10
1607011340000|2020-12-03 16:02:20|5946.56|5908.56|5949.93|5911.93|5949.95|5911.95|5946.56|5908.56|10
1607011350000|2020-12-03 16:02:30|5950.37|5912.37|5951.55|5913.55|5951.61|5913.61|5950.24|5912.24|10
1607011360000|2020-12-03 16:02:40|5951.68|5913.68|5951.4|5913.4|5951.68|5913.68|5951.4|5913.4|10
1607011370000|2020-12-03 16:02:50|5951.57|5913.57|5952.45|5914.45|5952.45|5914.45|5951.57|5913.57|10
1607011380000|2020-12-03 16:03:00|5952.68|5914.68|5952.66|5914.66|5953|5915|5952.57|5914.57|9
1607011390000|2020-12-03 16:03:10|5952.64|5914.64|5952.65|5914.65|5952.77|5914.77|5952.58|5914.58|9
1607011400000|2020-12-03 16:03:20|5952.66|5914.66|5953.42|5915.42|5953.44|5915.44|5952.61|5914.61|8
1607011410000|2020-12-03 16:03:30|5953.48|5915.48|5953.5|5915.5|5953.71|5915.71|5953.43|5915.43|9
1607011420000|2020-12-03 16:03:40|5953.57|5915.57|5953.22|5915.22|5953.86|5915.86|5953.22|5915.22|10
1607011430000|2020-12-03 16:03:50|5953.39|5915.39|5958.56|5920.56|5958.8|5920.8|5953.39|5915.39|10
1607011440000|2020-12-03 16:04:00|5958.78|5920.78|5960.73|5922.73|5960.78|5922.78|5958.78|5920.78|10
1607011450000|2020-12-03 16:04:10|5960.78|5922.78|5961.38|5923.38|5961.38|5923.38|5960.07|5922.07|10
1607011460000|2020-12-03 16:04:20|5961.23|5923.23|5963.26|5925.26|5963.26|5925.26|5961.23|5923.23|9
1607011470000|2020-12-03 16:04:30|5963.25|5925.25|5963.13|5925.13|5963.86|5925.86|5963.13|5925.13|10
1607011480000|2020-12-03 16:04:40|5963.12|5925.12|5963.01|5925.01|5963.12|5925.12|5962.81|5924.81|10
1607011490000|2020-12-03 16:04:50|5963.04|5925.04|5964.21|5926.21|5964.21|5926.21|5963.04|5925.04|10
1607011500000|2020-12-03 16:05:00|5964.22|5926.22|5967.75|5929.75|5967.75|5929.75|5964.22|5926.22|10
1607011510000|2020-12-03 16:05:10|5968.28|5930.28|5972.62|5934.62|5972.62|5934.62|5968.28|5930.28|10
1607011520000|2020-12-03 16:05:20|5973.24|5935.24|5978.29|5940.29|5978.29|5940.29|5973.24|5935.24|10
1607011530000|2020-12-03 16:05:30|5978.06|5940.06|5979.84|5941.84|5979.84|5941.84|5977.8|5939.8|10
1607011540000|2020-12-03 16:05:40|5979.47|5941.47|5980.93|5942.93|5980.93|5942.93|5979.47|5941.47|10
1607011550000|2020-12-03 16:05:50|5980.97|5942.97|5981.91|5943.91|5981.91|5943.91|5980.51|5942.51|10
1607011560000|2020-12-03 16:06:00|5982.04|5944.04|5982.13|5944.13|5982.99|5944.99|5981.54|5943.54|10
1607011570000|2020-12-03 16:06:10|5981.88|5943.88|5980.65|5942.65|5981.88|5943.88|5980.65|5942.65|10
1607011580000|2020-12-03 16:06:20|5980.44|5942.44|5979.59|5941.59|5981.08|5943.08|5979.59|5941.59|10
1607011590000|2020-12-03 16:06:30|5979.55|5941.55|5975.73|5937.73|5979.55|5941.55|5975.73|5937.73|10
1607011600000|2020-12-03 16:06:40|5975.57|5937.57|5973.2|5935.2|5975.57|5937.57|5973.2|5935.2|10
1607011610000|2020-12-03 16:06:50|5972.88|5934.88|5972.16|5934.16|5972.88|5934.88|5972.16|5934.16|10
1607011620000|2020-12-03 16:07:00|5972.01|5934.01|5971.69|5933.69|5972.01|5934.01|5971.51|5933.51|9
1607011630000|2020-12-03 16:07:10|5972|5934|5971.83|5933.83|5972.02|5934.02|5971.58|5933.58|10
1607011640000|2020-12-03 16:07:20|5972.21|5934.21|5974|5936|5974.04|5936.04|5972.21|5934.21|10
1607011650000|2020-12-03 16:07:30|5974.58|5936.58|5975.05|5937.05|5975.8|5937.8|5973.87|5935.87|10
1607011660000|2020-12-03 16:07:40|5975.1|5937.1|5975.83|5937.83|5976.04|5938.04|5975.1|5937.1|9
1607011670000|2020-12-03 16:07:50|5976.07|5938.07|5973.51|5935.51|5976.07|5938.07|5973.51|5935.51|10
1607011680000|2020-12-03 16:08:00|5973.29|5935.29|5972.61|5934.61|5973.29|5935.29|5972.61|5934.61|10
1607011690000|2020-12-03 16:08:10|5972.24|5934.24|5970.46|5932.46|5972.56|5934.56|5970.06|5932.06|10
1607011700000|2020-12-03 16:08:20|5970.26|5932.26|5968.08|5930.08|5970.26|5932.26|5967.73|5929.73|10
1607011710000|2020-12-03 16:08:30|5968.43|5930.43|5967.43|5929.43|5968.95|5930.95|5967.2|5929.2|10
1607011720000|2020-12-03 16:08:40|5968.4|5930.4|5969.26|5931.26|5970.82|5932.82|5968.4|5930.4|10
1607011730000|2020-12-03 16:08:50|5969.23|5931.23|5967.05|5929.05|5969.29|5931.29|5967.05|5929.05|10
1607011740000|2020-12-03 16:09:00|5966.87|5928.87|5966.05|5928.05|5967.38|5929.38|5966.05|5928.05|10
1607011750000|2020-12-03 16:09:10|5965.84|5927.84|5958.46|5920.46|5965.84|5927.84|5958.46|5920.46|10
1607011760000|2020-12-03 16:09:20|5958.34|5920.34|5955.17|5917.17|5958.34|5920.34|5955.17|5917.17|10
1607011770000|2020-12-03 16:09:30|5954.54|5916.54|5955.74|5917.74|5955.74|5917.74|5953.62|5915.62|10
1607011780000|2020-12-03 16:09:40|5956.31|5918.31|5959.43|5921.43|5959.43|5921.43|5956.31|5918.31|10
1607011790000|2020-12-03 16:09:50|5959.56|5921.56|5958.56|5920.56|5959.65|5921.65|5958.56|5920.56|10
1607011800000|2020-12-03 16:10:00|5958.66|5920.66|5956.53|5918.53|5958.66|5920.66|5956.53|5918.53|10
1607011810000|2020-12-03 16:10:10|5956.23|5918.23|5953.7|5915.7|5956.23|5918.23|5953.44|5915.44|10
1607011820000|2020-12-03 16:10:20|5953.48|5915.48|5950.99|5912.99|5953.48|5915.48|5950.99|5912.99|10
1607011830000|2020-12-03 16:10:30|5950.9|5912.9|5949.73|5911.73|5950.9|5912.9|5949.73|5911.73|9
1607011840000|2020-12-03 16:10:40|5949.51|5911.51|5948.12|5910.12|5949.51|5911.51|5948.11|5910.11|10
1607011850000|2020-12-03 16:10:50|5947.87|5909.87|5945.85|5907.85|5947.87|5909.87|5945.85|5907.85|9
1607011860000|2020-12-03 16:11:00|5945.26|5907.26|5942.32|5904.32|5945.26|5907.26|5942.32|5904.32|9
1607011870000|2020-12-03 16:11:10|5942.2|5904.2|5939.14|5901.14|5942.2|5904.2|5939.14|5901.14|10
1607011880000|2020-12-03 16:11:20|5939.37|5901.37|5939.9|5901.9|5940.73|5902.73|5939.37|5901.37|10
1607011890000|2020-12-03 16:11:30|5938.58|5900.58|5936.98|5898.98|5938.84|5900.84|5936.98|5898.98|10
1607011900000|2020-12-03 16:11:40|5936.94|5898.94|5937.42|5899.42|5938.11|5900.11|5936.94|5898.94|10
1607011910000|2020-12-03 16:11:50|5937.16|5899.16|5934.85|5896.85|5937.31|5899.31|5934.85|5896.85|10
1607011920000|2020-12-03 16:12:00|5934.52|5896.52|5932.45|5894.45|5934.66|5896.66|5932.45|5894.45|10
1607011930000|2020-12-03 16:12:10|5931.87|5893.87|5929.74|5891.74|5931.87|5893.87|5929.74|5891.74|10
1607011940000|2020-12-03 16:12:20|5929.64|5891.64|5929.62|5891.62|5929.69|5891.69|5928.41|5890.41|10
1607011950000|2020-12-03 16:12:30|5929.81|5891.81|5929.67|5891.67|5929.81|5891.81|5929.38|5891.38|10
1607011960000|2020-12-03 16:12:40|5929.62|5891.62|5930.69|5892.69|5930.77|5892.77|5929.62|5891.62|10
1607011970000|2020-12-03 16:12:50|5930.73|5892.73|5931.08|5893.08|5931.17|5893.17|5930.73|5892.73|10
1607011980000|2020-12-03 16:13:00|5930.89|5892.89|5929.81|5891.81|5930.89|5892.89|5929.81|5891.81|9
1607011990000|2020-12-03 16:13:10|5929.84|5891.84|5926.23|5888.23|5929.84|5891.84|5926.23|5888.23|10
1607012000000|2020-12-03 16:13:20|5925.86|5887.86|5924.53|5886.53|5925.86|5887.86|5924.12|5886.12|10
1607012010000|2020-12-03 16:13:30|5924.22|5886.22|5922.12|5884.12|5924.22|5886.22|5922.12|5884.12|9
1607012020000|2020-12-03 16:13:40|5922.11|5884.11|5920.53|5882.53|5922.12|5884.12|5920.53|5882.53|10
1607012030000|2020-12-03 16:13:50|5920.46|5882.46|5919.31|5881.31|5920.76|5882.76|5919.31|5881.31|10
1607012040000|2020-12-03 16:14:00|5918.95|5880.95|5917.29|5879.29|5918.96|5880.96|5917.29|5879.29|10
1607012050000|2020-12-03 16:14:10|5916.98|5878.98|5912.68|5874.68|5916.98|5878.98|5912.68|5874.68|9
1607012060000|2020-12-03 16:14:20|5912.12|5874.12|5911.95|5873.95|5912.12|5874.12|5911.24|5873.24|10
1607012070000|2020-12-03 16:14:30|5911.68|5873.68|5910.73|5872.73|5911.69|5873.69|5910.73|5872.73|9
1607012080000|2020-12-03 16:14:40|5910.74|5872.74|5909.57|5871.57|5910.78|5872.78|5909.57|5871.57|10
1607012090000|2020-12-03 16:14:50|5909.69|5871.69|5906.81|5868.81|5909.69|5871.69|5906.81|5868.81|10
1607012100000|2020-12-03 16:15:00|5906.09|5868.09|5905.95|5867.95|5906.1|5868.1|5905.29|5867.29|10
1607012110000|2020-12-03 16:15:10|5905.77|5867.77|5904.77|5866.77|5905.77|5867.77|5904.77|5866.77|9
1607012120000|2020-12-03 16:15:20|5904.66|5866.66|5904.73|5866.73|5905.33|5867.33|5904.66|5866.66|10
1607012130000|2020-12-03 16:15:30|5903.91|5865.91|5899.66|5861.66|5903.91|5865.91|5899.66|5861.66|10
1607012140000|2020-12-03 16:15:40|5899.51|5861.51|5897.87|5859.87|5899.51|5861.51|5897.87|5859.87|10
1607012150000|2020-12-03 16:15:50|5897.86|5859.86|5898.2|5860.2|5899.28|5861.28|5897.86|5859.86|10
1607012160000|2020-12-03 16:16:00|5897.86|5859.86|5896.12|5858.12|5897.86|5859.86|5896.12|5858.12|10
1607012170000|2020-12-03 16:16:10|5895.66|5857.66|5887.72|5849.72|5895.66|5857.66|5887.72|5849.72|10
1607012180000|2020-12-03 16:16:20|5887.34|5849.34|5884.3|5846.3|5887.34|5849.34|5884.3|5846.3|10
1607012190000|2020-12-03 16:16:30|5884.13|5846.13|5882.38|5844.38|5884.13|5846.13|5882.38|5844.38|10
1607012200000|2020-12-03 16:16:40|5881.42|5843.42|5879.72|5841.72|5881.42|5843.42|5879.31|5841.31|10
1607012210000|2020-12-03 16:16:50|5879.33|5841.33|5879.81|5841.81|5880.34|5842.34|5879.04|5841.04|8
1607012220000|2020-12-03 16:17:00|5882.7|5844.7|5885.36|5847.36|5886.7|5848.7|5882.7|5844.7|10
1607012230000|2020-12-03 16:17:10|5884.99|5846.99|5882.7|5844.7|5884.99|5846.99|5882.5|5844.5|10
1607012240000|2020-12-03 16:17:20|5882.94|5844.94|5882.41|5844.41|5884.69|5846.69|5882.15|5844.15|10
1607012250000|2020-12-03 16:17:30|5882.4|5844.4|5879.2|5841.2|5882.4|5844.4|5878.63|5840.63|10
1607012260000|2020-12-03 16:17:40|5879.54|5841.54|5880.21|5842.21|5880.47|5842.47|5879.45|5841.45|10
1607012270000|2020-12-03 16:17:50|5880.3|5842.3|5882.31|5844.31|5882.31|5844.31|5880.3|5842.3|10
1607012280000|2020-12-03 16:18:00|5882.32|5844.32|5883.98|5845.98|5884.2|5846.2|5881.68|5843.68|10
1607012290000|2020-12-03 16:18:10|5883.88|5845.88|5878.73|5840.73|5883.88|5845.88|5878.73|5840.73|10
1607012300000|2020-12-03 16:18:20|5878|5840|5877.09|5839.09|5878|5840|5875.76|5837.76|10
1607012310000|2020-12-03 16:18:30|5876.98|5838.98|5878.03|5840.03|5878.51|5840.51|5876.82|5838.82|10
1607012320000|2020-12-03 16:18:40|5877.93|5839.93|5876.8|5838.8|5877.93|5839.93|5876.75|5838.75|10
1607012330000|2020-12-03 16:18:50|5876.79|5838.79|5872.99|5834.99|5877.16|5839.16|5872.99|5834.99|10
1607012340000|2020-12-03 16:19:00|5873.12|5835.12|5870.38|5832.38|5873.12|5835.12|5870.31|5832.31|10
1607012350000|2020-12-03 16:19:10|5870.24|5832.24|5868.04|5830.04|5870.35|5832.35|5868.04|5830.04|9
1607012360000|2020-12-03 16:19:20|5867.43|5829.43|5859.97|5821.97|5867.43|5829.43|5859.97|5821.97|10
1607012370000|2020-12-03 16:19:30|5859.19|5821.19|5859.83|5821.83|5861.37|5823.37|5858.96|5820.96|10
1607012380000|2020-12-03 16:19:40|5858.88|5820.88|5858|5820|5858.88|5820.88|5857.4|5819.4|10
1607012390000|2020-12-03 16:19:50|5858.41|5820.41|5859.82|5821.82|5860.58|5822.58|5858.41|5820.41|10
1607012400000|2020-12-03 16:20:00|5859.79|5821.79|5861.02|5823.02|5861.02|5823.02|5859.6|5821.6|10
1607012410000|2020-12-03 16:20:10|5861.13|5823.13|5868.05|5830.05|5868.05|5830.05|5861.13|5823.13|10
1607012420000|2020-12-03 16:20:20|5867.57|5829.57|5867.94|5829.94|5868.31|5830.31|5867.57|5829.57|10
1607012430000|2020-12-03 16:20:30|5867.66|5829.66|5865.55|5827.55|5867.78|5829.78|5865.55|5827.55|10
1607012440000|2020-12-03 16:20:40|5865.5|5827.5|5866.11|5828.11|5866.16|5828.16|5865.29|5827.29|9
1607012450000|2020-12-03 16:20:50|5866.15|5828.15|5867.8|5829.8|5868.01|5830.01|5865.84|5827.84|10
1607012460000|2020-12-03 16:21:00|5868.18|5830.18|5869.46|5831.46|5869.9|5831.9|5868.18|5830.18|10
1607012470000|2020-12-03 16:21:10|5869.8|5831.8|5872.51|5834.51|5872.51|5834.51|5869.8|5831.8|10
1607012480000|2020-12-03 16:21:20|5872.4|5834.4|5874.21|5836.21|5874.21|5836.21|5872.4|5834.4|10
1607012490000|2020-12-03 16:21:30|5874.58|5836.58|5875.43|5837.43|5875.58|5837.58|5874.58|5836.58|10
1607012500000|2020-12-03 16:21:40|5875.47|5837.47|5875.72|5837.72|5875.72|5837.72|5875.44|5837.44|9
1607012510000|2020-12-03 16:21:50|5875.85|5837.85|5875.42|5837.42|5875.86|5837.86|5875.34|5837.34|9
1607012520000|2020-12-03 16:22:00|5875.72|5837.72|5875.09|5837.09|5875.95|5837.95|5874.88|5836.88|10
1607012530000|2020-12-03 16:22:10|5875.28|5837.28|5875.53|5837.53|5875.53|5837.53|5875.06|5837.06|10
1607012540000|2020-12-03 16:22:20|5875.76|5837.76|5877.89|5839.89|5877.92|5839.92|5875.74|5837.74|10
1607012550000|2020-12-03 16:22:30|5877.93|5839.93|5879.36|5841.36|5879.44|5841.44|5877.93|5839.93|10
1607012560000|2020-12-03 16:22:40|5879.26|5841.26|5880.28|5842.28|5880.28|5842.28|5879.26|5841.26|9
1607012570000|2020-12-03 16:22:50|5880.99|5842.99|5882.81|5844.81|5882.81|5844.81|5880.8|5842.8|10
1607012580000|2020-12-03 16:23:00|5883.57|5845.57|5886.6|5848.6|5886.6|5848.6|5883.57|5845.57|10
1607012590000|2020-12-03 16:23:10|5887.06|5849.06|5887.58|5849.58|5887.58|5849.58|5886.98|5848.98|9
1607012600000|2020-12-03 16:23:20|5887.41|5849.41|5888.05|5850.05|5888.16|5850.16|5887.32|5849.32|10
1607012610000|2020-12-03 16:23:30|5887.95|5849.95|5888.02|5850.02|5888.02|5850.02|5887.36|5849.36|9
1607012620000|2020-12-03 16:23:40|5888.07|5850.07|5887.71|5849.71|5888.07|5850.07|5887.57|5849.57|10
1607012630000|2020-12-03 16:23:50|5887.84|5849.84|5888.22|5850.22|5888.35|5850.35|5887.84|5849.84|9
1607012640000|2020-12-03 16:24:00|5888.09|5850.09|5886.41|5848.41|5888.25|5850.25|5886.38|5848.38|10
1607012650000|2020-12-03 16:24:10|5886.63|5848.63|5888.4|5850.4|5888.4|5850.4|5886.61|5848.61|10
1607012660000|2020-12-03 16:24:20|5888.44|5850.44|5888.78|5850.78|5888.78|5850.78|5888.44|5850.44|9
1607012670000|2020-12-03 16:24:30|5888.82|5850.82|5890.05|5852.05|5890.05|5852.05|5888.82|5850.82|9
1607012680000|2020-12-03 16:24:40|5889.99|5851.99|5890.74|5852.74|5890.86|5852.86|5889.99|5851.99|10
1607012690000|2020-12-03 16:24:50|5890.89|5852.89|5890.95|5852.95|5891.22|5853.22|5890.88|5852.88|10
1607012700000|2020-12-03 16:25:00|5890.96|5852.96|5890.84|5852.84|5890.96|5852.96|5890.62|5852.62|10
1607012710000|2020-12-03 16:25:10|5890.88|5852.88|5892.09|5854.09|5892.09|5854.09|5890.88|5852.88|10
1607012720000|2020-12-03 16:25:20|5892.32|5854.32|5892.93|5854.93|5892.99|5854.99|5892.32|5854.32|10
1607012730000|2020-12-03 16:25:30|5892.99|5854.99|5893.11|5855.11|5893.15|5855.15|5892.91|5854.91|9
1607012740000|2020-12-03 16:25:40|5893.5|5855.5|5893.46|5855.46|5893.85|5855.85|5893.36|5855.36|8
1607012750000|2020-12-03 16:25:50|5893.43|5855.43|5893.26|5855.26|5893.78|5855.78|5893.26|5855.26|10
1607012760000|2020-12-03 16:26:00|5893.12|5855.12|5893.88|5855.88|5893.88|5855.88|5893.12|5855.12|9
1607012770000|2020-12-03 16:26:10|5893.98|5855.98|5894.95|5856.95|5895.05|5857.05|5893.98|5855.98|10
1607012780000|2020-12-03 16:26:20|5895.02|5857.02|5894.99|5856.99|5895.02|5857.02|5894.81|5856.81|9
1607012790000|2020-12-03 16:26:30|5895.06|5857.06|5894.62|5856.62|5895.06|5857.06|5894.62|5856.62|10
1607012800000|2020-12-03 16:26:40|5894.61|5856.61|5893.91|5855.91|5894.67|5856.67|5893.91|5855.91|9
1607012810000|2020-12-03 16:26:50|5894.01|5856.01|5894.29|5856.29|5894.35|5856.35|5894.01|5856.01|9
1607012820000|2020-12-03 16:27:00|5894.31|5856.31|5894.85|5856.85|5894.85|5856.85|5894.31|5856.31|10
1607012830000|2020-12-03 16:27:10|5894.64|5856.64|5893.59|5855.59|5894.64|5856.64|5893.59|5855.59|10
1607012840000|2020-12-03 16:27:20|5893.67|5855.67|5891.51|5853.51|5893.67|5855.67|5891.51|5853.51|10
1607012850000|2020-12-03 16:27:30|5891.07|5853.07|5890.44|5852.44|5891.07|5853.07|5890.32|5852.32|10
1607012860000|2020-12-03 16:27:40|5890.48|5852.48|5890.32|5852.32|5890.48|5852.48|5890.18|5852.18|10
1607012870000|2020-12-03 16:27:50|5890.37|5852.37|5890.93|5852.93|5890.93|5852.93|5890.3|5852.3|10
1607012880000|2020-12-03 16:28:00|5891.17|5853.17|5889.97|5851.97|5891.48|5853.48|5889.97|5851.97|10
1607012890000|2020-12-03 16:28:10|5890.06|5852.06|5889.09|5851.09|5890.06|5852.06|5889.09|5851.09|10
1607012900000|2020-12-03 16:28:20|5888.94|5850.94|5888.16|5850.16|5888.94|5850.94|5888.16|5850.16|9
1607012910000|2020-12-03 16:28:30|5888.21|5850.21|5888.1|5850.1|5888.46|5850.46|5888.06|5850.06|10
1607012920000|2020-12-03 16:28:40|5888.03|5850.03|5888.23|5850.23|5888.23|5850.23|5887.83|5849.83|9
1607012930000|2020-12-03 16:28:50|5888.25|5850.25|5888.75|5850.75|5888.75|5850.75|5888.15|5850.15|10
1607012940000|2020-12-03 16:29:00|5888.58|5850.58|5888.43|5850.43|5888.65|5850.65|5888.43|5850.43|9
1607012950000|2020-12-03 16:29:10|5888.39|5850.39|5889.62|5851.62|5889.62|5851.62|5888.39|5850.39|10
1607012960000|2020-12-03 16:29:20|5890.21|5852.21|5892.93|5854.93|5892.93|5854.93|5890.21|5852.21|10
1607012970000|2020-12-03 16:29:30|5893.06|5855.06|5895.07|5857.07|5895.07|5857.07|5893.06|5855.06|9
1607012980000|2020-12-03 16:29:40|5895.55|5857.55|5896.8|5858.8|5896.8|5858.8|5895.55|5857.55|10
1607012990000|2020-12-03 16:29:50|5896.78|5858.78|5897.73|5859.73|5897.73|5859.73|5896.78|5858.78|10
1607013000000|2020-12-03 16:30:00|5898.26|5860.26|5899.61|5861.61|5899.61|5861.61|5898.26|5860.26|10
1607013010000|2020-12-03 16:30:10|5899.6|5861.6|5901.18|5863.18|5901.58|5863.58|5899.6|5861.6|9
1607013020000|2020-12-03 16:30:20|5900.61|5862.61|5900.91|5862.91|5901.15|5863.15|5900.61|5862.61|9
1607013030000|2020-12-03 16:30:30|5901.27|5863.27|5901.7|5863.7|5902.06|5864.06|5901.27|5863.27|10
1607013040000|2020-12-03 16:30:40|5901.73|5863.73|5902.39|5864.39|5902.39|5864.39|5901.73|5863.73|10
1607013050000|2020-12-03 16:30:50|5902.41|5864.41|5904.66|5866.66|5904.66|5866.66|5902.41|5864.41|10
1607013060000|2020-12-03 16:31:00|5904.84|5866.84|5906.05|5868.05|5906.31|5868.31|5904.84|5866.84|10
1607013070000|2020-12-03 16:31:10|5906.07|5868.07|5907.58|5869.58|5907.58|5869.58|5906.07|5868.07|10
1607013080000|2020-12-03 16:31:20|5907.66|5869.66|5910.01|5872.01|5910.01|5872.01|5907.66|5869.66|10
1607013090000|2020-12-03 16:31:30|5910.12|5872.12|5912.88|5874.88|5912.88|5874.88|5910.12|5872.12|10
1607013100000|2020-12-03 16:31:40|5913.07|5875.07|5914.19|5876.19|5914.83|5876.83|5913.07|5875.07|10
1607013110000|2020-12-03 16:31:50|5914.26|5876.26|5915.62|5877.62|5915.62|5877.62|5914.21|5876.21|10
1607013120000|2020-12-03 16:32:00|5915.98|5877.98|5918.39|5880.39|5918.39|5880.39|5915.98|5877.98|10
1607013130000|2020-12-03 16:32:10|5918.53|5880.53|5919.54|5881.54|5919.54|5881.54|5918.53|5880.53|10
1607013140000|2020-12-03 16:32:20|5919.61|5881.61|5919.04|5881.04|5919.92|5881.92|5919.04|5881.04|10
1607013150000|2020-12-03 16:32:30|5918.87|5880.87|5916.7|5878.7|5918.87|5880.87|5916.7|5878.7|10
1607013160000|2020-12-03 16:32:40|5916.77|5878.77|5916.92|5878.92|5917.06|5879.06|5916.69|5878.69|7
1607013170000|2020-12-03 16:32:50|5916.89|5878.89|5916.12|5878.12|5916.95|5878.95|5916.12|5878.12|10
1607013180000|2020-12-03 16:33:00|5916.2|5878.2|5916.47|5878.47|5916.47|5878.47|5916.05|5878.05|10
1607013190000|2020-12-03 16:33:10|5916.5|5878.5|5917.46|5879.46|5917.46|5879.46|5916.5|5878.5|10
1607013200000|2020-12-03 16:33:20|5917.74|5879.74|5917.61|5879.61|5917.96|5879.96|5917.61|5879.61|10
1607013210000|2020-12-03 16:33:30|5917.43|5879.43|5915.25|5877.25|5917.43|5879.43|5915.25|5877.25|10
1607013220000|2020-12-03 16:33:40|5915.23|5877.23|5914.36|5876.36|5915.31|5877.31|5914.3|5876.3|9
1607013230000|2020-12-03 16:33:50|5914.15|5876.15|5909.05|5871.05|5914.15|5876.15|5909.05|5871.05|10
1607013240000|2020-12-03 16:34:00|5908.7|5870.7|5910.35|5872.35|5910.35|5872.35|5908.7|5870.7|9
1607013250000|2020-12-03 16:34:10|5910.44|5872.44|5912.76|5874.76|5912.76|5874.76|5910.44|5872.44|10
1607013260000|2020-12-03 16:34:20|5912.86|5874.86|5916.02|5878.02|5916.02|5878.02|5912.86|5874.86|10
1607013270000|2020-12-03 16:34:30|5916.18|5878.18|5915.8|5877.8|5916.43|5878.43|5915.8|5877.8|10
1607013280000|2020-12-03 16:34:40|5915.9|5877.9|5914.83|5876.83|5915.9|5877.9|5914.82|5876.82|10
1607013290000|2020-12-03 16:34:50|5915.19|5877.19|5913.89|5875.89|5915.19|5877.19|5913.86|5875.86|9
1607013300000|2020-12-03 16:35:00|5913.91|5875.91|5913.55|5875.55|5914|5876|5913.55|5875.55|10
1607013310000|2020-12-03 16:35:10|5913.59|5875.59|5913.86|5875.86|5914.04|5876.04|5913.52|5875.52|10
1607013320000|2020-12-03 16:35:20|5913.84|5875.84|5914.7|5876.7|5914.78|5876.78|5913.81|5875.81|10
1607013330000|2020-12-03 16:35:30|5914.38|5876.38|5914.93|5876.93|5914.93|5876.93|5914.38|5876.38|10
1607013340000|2020-12-03 16:35:40|5914.91|5876.91|5912.81|5874.81|5914.92|5876.92|5912.81|5874.81|10
1607013350000|2020-12-03 16:35:50|5912.85|5874.85|5910.27|5872.27|5912.85|5874.85|5910.27|5872.27|10
1607013360000|2020-12-03 16:36:00|5909.89|5871.89|5909.04|5871.04|5909.89|5871.89|5908.79|5870.79|10
1607013370000|2020-12-03 16:36:10|5909.06|5871.06|5909.18|5871.18|5909.58|5871.58|5908.82|5870.82|10
1607013380000|2020-12-03 16:36:20|5909.33|5871.33|5911.26|5873.26|5911.26|5873.26|5909.33|5871.33|10
1607013390000|2020-12-03 16:36:30|5911.31|5873.31|5915.2|5877.2|5915.2|5877.2|5911.31|5873.31|10
1607013400000|2020-12-03 16:36:40|5915.37|5877.37|5916.91|5878.91|5916.91|5878.91|5915.37|5877.37|10
1607013410000|2020-12-03 16:36:50|5917.14|5879.14|5916.18|5878.18|5917.36|5879.36|5916.18|5878.18|10
1607013420000|2020-12-03 16:37:00|5916.39|5878.39|5914.91|5876.91|5916.39|5878.39|5914.91|5876.91|10
1607013430000|2020-12-03 16:37:10|5914.63|5876.63|5913.34|5875.34|5914.63|5876.63|5913.34|5875.34|9
1607013440000|2020-12-03 16:37:20|5913.03|5875.03|5911.56|5873.56|5913.03|5875.03|5911.56|5873.56|10
1607013450000|2020-12-03 16:37:30|5911.59|5873.59|5907.79|5869.79|5911.59|5873.59|5907.79|5869.79|10
1607013460000|2020-12-03 16:37:40|5907.49|5869.49|5907.01|5869.01|5907.77|5869.77|5907|5869|10
1607013470000|2020-12-03 16:37:50|5906.97|5868.97|5906.95|5868.95|5906.98|5868.98|5906.73|5868.73|9
1607013480000|2020-12-03 16:38:00|5906.89|5868.89|5906.89|5868.89|5906.98|5868.98|5906.7|5868.7|10
1607013490000|2020-12-03 16:38:10|5906.66|5868.66|5906.51|5868.51|5906.66|5868.66|5906.51|5868.51|8
1607013500000|2020-12-03 16:38:20|5906.58|5868.58|5907|5869|5907|5869|5906.39|5868.39|10
1607013510000|2020-12-03 16:38:30|5907.01|5869.01|5907.01|5869.01|5907.46|5869.46|5907.01|5869.01|8
1607013520000|2020-12-03 16:38:40|5907.12|5869.12|5908.17|5870.17|5908.17|5870.17|5907.12|5869.12|10
1607013530000|2020-12-03 16:38:50|5908.24|5870.24|5910.3|5872.3|5910.3|5872.3|5908.24|5870.24|10
1607013540000|2020-12-03 16:39:00|5910.55|5872.55|5912.14|5874.14|5912.14|5874.14|5910.55|5872.55|10
1607013550000|2020-12-03 16:39:10|5912.47|5874.47|5911.92|5873.92|5912.55|5874.55|5911.92|5873.92|10
1607013560000|2020-12-03 16:39:20|5911.51|5873.51|5911.68|5873.68|5911.99|5873.99|5911.46|5873.46|10
1607013570000|2020-12-03 16:39:30|5911.82|5873.82|5912.07|5874.07|5912.13|5874.13|5911.69|5873.69|9
1607013580000|2020-12-03 16:39:40|5912.02|5874.02|5910.27|5872.27|5912.02|5874.02|5910.27|5872.27|9
1607013590000|2020-12-03 16:39:50|5910.11|5872.11|5909.03|5871.03|5910.11|5872.11|5909.03|5871.03|10
1607013600000|2020-12-03 16:40:00|5908.87|5870.87|5908|5870|5908.87|5870.87|5908|5870|10
1607013610000|2020-12-03 16:40:10|5907.96|5869.96|5907.34|5869.34|5907.96|5869.96|5907.34|5869.34|10
1607013620000|2020-12-03 16:40:20|5907.01|5869.01|5905.71|5867.71|5907.01|5869.01|5905.71|5867.71|10
1607013630000|2020-12-03 16:40:30|5905.72|5867.72|5903.43|5865.43|5905.72|5867.72|5903.43|5865.43|10
1607013640000|2020-12-03 16:40:40|5903.29|5865.29|5902.68|5864.68|5903.3|5865.3|5902.68|5864.68|9
1607013650000|2020-12-03 16:40:50|5902.76|5864.76|5901.84|5863.84|5902.76|5864.76|5901.84|5863.84|9
1607013660000|2020-12-03 16:41:00|5901.53|5863.53|5902.16|5864.16|5902.16|5864.16|5901.34|5863.34|10
1607013670000|2020-12-03 16:41:10|5902.11|5864.11|5903.89|5865.89|5904.16|5866.16|5902.1|5864.1|10
1607013680000|2020-12-03 16:41:20|5904.09|5866.09|5907.45|5869.45|5907.47|5869.47|5904.09|5866.09|10
1607013690000|2020-12-03 16:41:30|5907.25|5869.25|5909.84|5871.84|5909.84|5871.84|5907.25|5869.25|10
1607013700000|2020-12-03 16:41:40|5910.57|5872.57|5910.11|5872.11|5911.05|5873.05|5910.11|5872.11|10
1607013710000|2020-12-03 16:41:50|5909.72|5871.72|5909.74|5871.74|5909.74|5871.74|5909.34|5871.34|8
1607013720000|2020-12-03 16:42:00|5909.95|5871.95|5910.62|5872.62|5910.69|5872.69|5909.8|5871.8|10
1607013730000|2020-12-03 16:42:10|5910.67|5872.67|5912.07|5874.07|5912.22|5874.22|5910.67|5872.67|10
1607013740000|2020-12-03 16:42:20|5912.21|5874.21|5911.11|5873.11|5912.65|5874.65|5911.11|5873.11|10
1607013750000|2020-12-03 16:42:30|5911.07|5873.07|5909.82|5871.82|5911.24|5873.24|5909.81|5871.81|10
1607013760000|2020-12-03 16:42:40|5909.85|5871.85|5908.67|5870.67|5909.85|5871.85|5908.67|5870.67|10
1607013770000|2020-12-03 16:42:50|5908.68|5870.68|5907.72|5869.72|5908.68|5870.68|5907.65|5869.65|9
1607013780000|2020-12-03 16:43:00|5907.71|5869.71|5907.27|5869.27|5907.95|5869.95|5907.21|5869.21|9
1607013790000|2020-12-03 16:43:10|5907.22|5869.22|5906.64|5868.64|5907.22|5869.22|5906.55|5868.55|7
1607013800000|2020-12-03 16:43:20|5906.48|5868.48|5903.64|5865.64|5906.51|5868.51|5903.64|5865.64|10
1607013810000|2020-12-03 16:43:30|5903.3|5865.3|5901.74|5863.74|5903.3|5865.3|5901.57|5863.57|10
1607013820000|2020-12-03 16:43:40|5901.69|5863.69|5902.42|5864.42|5902.42|5864.42|5901.69|5863.69|10
1607013830000|2020-12-03 16:43:50|5902.33|5864.33|5902.7|5864.7|5902.7|5864.7|5902.26|5864.26|10
1607013840000|2020-12-03 16:44:00|5902.83|5864.83|5903.57|5865.57|5903.57|5865.57|5902.83|5864.83|10
1607013850000|2020-12-03 16:44:10|5904.01|5866.01|5905.53|5867.53|5905.58|5867.58|5904.01|5866.01|10
1607013860000|2020-12-03 16:44:20|5905.74|5867.74|5906.94|5868.94|5906.97|5868.97|5905.74|5867.74|10
1607013870000|2020-12-03 16:44:30|5907.05|5869.05|5905.34|5867.34|5907.05|5869.05|5905.34|5867.34|10
1607013880000|2020-12-03 16:44:40|5905.07|5867.07|5904.27|5866.27|5905.07|5867.07|5904.27|5866.27|10
1607013890000|2020-12-03 16:44:50|5904.3|5866.3|5904.12|5866.12|5904.4|5866.4|5904.01|5866.01|10
1607013900000|2020-12-03 16:45:00|5903.84|5865.84|5900.63|5862.63|5903.84|5865.84|5900.63|5862.63|10
1607013910000|2020-12-03 16:45:10|5899.89|5861.89|5897.7|5859.7|5899.89|5861.89|5897.7|5859.7|10
1607013920000|2020-12-03 16:45:20|5898.05|5860.05|5897.21|5859.21|5898.05|5860.05|5897.09|5859.09|10
1607013930000|2020-12-03 16:45:30|5897.11|5859.11|5897.59|5859.59|5897.62|5859.62|5897.11|5859.11|10
1607013940000|2020-12-03 16:45:40|5897.91|5859.91|5899.16|5861.16|5899.3|5861.3|5897.62|5859.62|10
1607013950000|2020-12-03 16:45:50|5899.04|5861.04|5897.93|5859.93|5899.04|5861.04|5897.9|5859.9|9
1607013960000|2020-12-03 16:46:00|5898.21|5860.21|5897.7|5859.7|5898.44|5860.44|5897.67|5859.67|10
1607013970000|2020-12-03 16:46:10|5897.68|5859.68|5894.91|5856.91|5897.7|5859.7|5894.91|5856.91|10
1607013980000|2020-12-03 16:46:20|5894.23|5856.23|5889.3|5851.3|5894.23|5856.23|5889.3|5851.3|10
1607013990000|2020-12-03 16:46:30|5889.29|5851.29|5889.13|5851.13|5889.29|5851.29|5888.88|5850.88|10
1607014000000|2020-12-03 16:46:40|5888.95|5850.95|5886.3|5848.3|5888.95|5850.95|5886.3|5848.3|9
1607014010000|2020-12-03 16:46:50|5886.04|5848.04|5885.46|5847.46|5886.47|5848.47|5885.46|5847.46|10
1607014020000|2020-12-03 16:47:00|5885.59|5847.59|5885.6|5847.6|5885.68|5847.68|5885.43|5847.43|10
1607014030000|2020-12-03 16:47:10|5885.61|5847.61|5886.44|5848.44|5886.44|5848.44|5885.61|5847.61|10
1607014040000|2020-12-03 16:47:20|5886.3|5848.3|5887.27|5849.27|5887.27|5849.27|5885.88|5847.88|9
1607014050000|2020-12-03 16:47:30|5887.71|5849.71|5888.67|5850.67|5888.67|5850.67|5887.53|5849.53|9
1607014060000|2020-12-03 16:47:40|5888.59|5850.59|5889.38|5851.38|5889.38|5851.38|5888.59|5850.59|10
1607014070000|2020-12-03 16:47:50|5889.36|5851.36|5891.01|5853.01|5891.01|5853.01|5889.36|5851.36|10
1607014080000|2020-12-03 16:48:00|5891.18|5853.18|5892.49|5854.49|5892.56|5854.56|5891.18|5853.18|10
1607014090000|2020-12-03 16:48:10|5892.46|5854.46|5892.7|5854.7|5892.78|5854.78|5892.01|5854.01|9
1607014100000|2020-12-03 16:48:20|5892.62|5854.62|5890.98|5852.98|5892.63|5854.63|5890.98|5852.98|10
1607014110000|2020-12-03 16:48:30|5890.59|5852.59|5890.18|5852.18|5890.59|5852.59|5889.35|5851.35|10
1607014120000|2020-12-03 16:48:40|5890.2|5852.2|5890.45|5852.45|5890.45|5852.45|5889.89|5851.89|10
1607014130000|2020-12-03 16:48:50|5890.32|5852.32|5890.42|5852.42|5890.42|5852.42|5890.01|5852.01|10
1607014140000|2020-12-03 16:49:00|5890.4|5852.4|5889.98|5851.98|5890.46|5852.46|5889.96|5851.96|10
1607014150000|2020-12-03 16:49:10|5890.16|5852.16|5890.66|5852.66|5890.66|5852.66|5890.16|5852.16|10
1607014160000|2020-12-03 16:49:20|5890.58|5852.58|5891.63|5853.63|5891.63|5853.63|5890.58|5852.58|10
1607014170000|2020-12-03 16:49:30|5891.54|5853.54|5890.95|5852.95|5891.54|5853.54|5890.83|5852.83|10
1607014180000|2020-12-03 16:49:40|5890.87|5852.87|5890.46|5852.46|5891.11|5853.11|5890.46|5852.46|10
1607014190000|2020-12-03 16:49:50|5890.38|5852.38|5889.78|5851.78|5890.38|5852.38|5889.78|5851.78|9
1607014200000|2020-12-03 16:50:00|5889.77|5851.77|5890.5|5852.5|5890.5|5852.5|5889.71|5851.71|10
1607014210000|2020-12-03 16:50:10|5890.42|5852.42|5888.57|5850.57|5890.42|5852.42|5888.57|5850.57|10
1607014220000|2020-12-03 16:50:20|5888.33|5850.33|5886.78|5848.78|5888.33|5850.33|5886.78|5848.78|9
1607014230000|2020-12-03 16:50:30|5886.64|5848.64|5885.32|5847.32|5886.64|5848.64|5885.32|5847.32|10
1607014240000|2020-12-03 16:50:40|5885.41|5847.41|5885.93|5847.93|5885.93|5847.93|5884.96|5846.96|10
1607014250000|2020-12-03 16:50:50|5886.2|5848.2|5886.49|5848.49|5886.57|5848.57|5886.2|5848.2|10
1607014260000|2020-12-03 16:51:00|5886.42|5848.42|5886.33|5848.33|5886.94|5848.94|5886.33|5848.33|10
1607014270000|2020-12-03 16:51:10|5886.27|5848.27|5886.15|5848.15|5886.27|5848.27|5885.93|5847.93|10
1607014280000|2020-12-03 16:51:20|5886.2|5848.2|5886.79|5848.79|5886.79|5848.79|5885.99|5847.99|9
1607014290000|2020-12-03 16:51:30|5886.73|5848.73|5887.11|5849.11|5887.22|5849.22|5886.67|5848.67|10
1607014300000|2020-12-03 16:51:40|5886.95|5848.95|5886.54|5848.54|5886.95|5848.95|5886.54|5848.54|10
1607014310000|2020-12-03 16:51:50|5886.45|5848.45|5887.1|5849.1|5887.1|5849.1|5886.45|5848.45|9
1607014320000|2020-12-03 16:52:00|5887.14|5849.14|5887.38|5849.38|5887.62|5849.62|5887.14|5849.14|10
1607014330000|2020-12-03 16:52:10|5887.49|5849.49|5889.17|5851.17|5889.17|5851.17|5887.49|5849.49|10
1607014340000|2020-12-03 16:52:20|5889.53|5851.53|5890.96|5852.96|5890.96|5852.96|5889.53|5851.53|10
1607014350000|2020-12-03 16:52:30|5891.23|5853.23|5892.74|5854.74|5892.74|5854.74|5891.19|5853.19|10
1607014360000|2020-12-03 16:52:40|5892.85|5854.85|5893.58|5855.58|5893.81|5855.81|5892.85|5854.85|10
1607014370000|2020-12-03 16:52:50|5893.36|5855.36|5891.78|5853.78|5893.36|5855.36|5891.74|5853.74|10
1607014380000|2020-12-03 16:53:00|5891.63|5853.63|5891.54|5853.54|5891.99|5853.99|5891.51|5853.51|9
1607014390000|2020-12-03 16:53:10|5891.6|5853.6|5892.06|5854.06|5892.26|5854.26|5891.6|5853.6|10
1607014400000|2020-12-03 16:53:20|5892.07|5854.07|5890.97|5852.97|5892.07|5854.07|5890.97|5852.97|10
1607014410000|2020-12-03 16:53:30|5890.89|5852.89|5890.86|5852.86|5891.01|5853.01|5890.71|5852.71|9
1607014420000|2020-12-03 16:53:40|5890.87|5852.87|5891.27|5853.27|5891.27|5853.27|5890.87|5852.87|10
1607014430000|2020-12-03 16:53:50|5891.37|5853.37|5891.83|5853.83|5891.83|5853.83|5891.37|5853.37|8
1607014440000|2020-12-03 16:54:00|5891.73|5853.73|5892.3|5854.3|5892.33|5854.33|5891.49|5853.49|10
1607014450000|2020-12-03 16:54:10|5892.53|5854.53|5893.39|5855.39|5893.39|5855.39|5892.45|5854.45|10
1607014460000|2020-12-03 16:54:20|5893.5|5855.5|5894.23|5856.23|5894.23|5856.23|5893.5|5855.5|9
1607014470000|2020-12-03 16:54:30|5894.35|5856.35|5895.38|5857.38|5895.38|5857.38|5894.22|5856.22|10
1607014480000|2020-12-03 16:54:40|5895.56|5857.56|5897.54|5859.54|5897.54|5859.54|5895.56|5857.56|10
1607014490000|2020-12-03 16:54:50|5898.15|5860.15|5900.1|5862.1|5900.1|5862.1|5898.15|5860.15|10
1607014500000|2020-12-03 16:55:00|5900.21|5862.21|5902.01|5864.01|5902.01|5864.01|5900.21|5862.21|10
1607014510000|2020-12-03 16:55:10|5902.03|5864.03|5903.37|5865.37|5903.37|5865.37|5902.03|5864.03|10
1607014520000|2020-12-03 16:55:20|5903.51|5865.51|5904.09|5866.09|5904.27|5866.27|5903.44|5865.44|10
1607014530000|2020-12-03 16:55:30|5904.1|5866.1|5904.44|5866.44|5904.44|5866.44|5903.97|5865.97|10
1607014540000|2020-12-03 16:55:40|5904.45|5866.45|5904.97|5866.97|5904.97|5866.97|5904.44|5866.44|7
1607014550000|2020-12-03 16:55:50|5904.91|5866.91|5904.04|5866.04|5904.91|5866.91|5904.04|5866.04|10
1607014560000|2020-12-03 16:56:00|5904|5866|5903.65|5865.65|5904.01|5866.01|5903.65|5865.65|8
1607014570000|2020-12-03 16:56:10|5903.61|5865.61|5902.74|5864.74|5903.61|5865.61|5902.74|5864.74|10
1607014580000|2020-12-03 16:56:20|5902.57|5864.57|5902.3|5864.3|5902.58|5864.58|5902.2|5864.2|10
1607014590000|2020-12-03 16:56:30|5902.29|5864.29|5902.28|5864.28|5902.56|5864.56|5902.28|5864.28|10
1607014600000|2020-12-03 16:56:40|5902.29|5864.29|5902.74|5864.74|5902.74|5864.74|5902.17|5864.17|10
1607014610000|2020-12-03 16:56:50|5902.76|5864.76|5902.48|5864.48|5902.78|5864.78|5902.19|5864.19|9
1607014620000|2020-12-03 16:57:00|5902.57|5864.57|5902.83|5864.83|5902.94|5864.94|5902.57|5864.57|9
1607014630000|2020-12-03 16:57:10|5902.84|5864.84|5903.74|5865.74|5903.74|5865.74|5902.79|5864.79|9
1607014640000|2020-12-03 16:57:20|5903.72|5865.72|5902.02|5864.02|5903.75|5865.75|5902.02|5864.02|10
1607014650000|2020-12-03 16:57:30|5902|5864|5901.1|5863.1|5902|5864|5901.04|5863.04|10
1607014660000|2020-12-03 16:57:40|5901.4|5863.4|5901.17|5863.17|5901.54|5863.54|5901.15|5863.15|10
1607014670000|2020-12-03 16:57:50|5901.23|5863.23|5902.03|5864.03|5902.03|5864.03|5901.18|5863.18|10
1607014680000|2020-12-03 16:58:00|5902.04|5864.04|5902.42|5864.42|5902.45|5864.45|5902.04|5864.04|10
1607014690000|2020-12-03 16:58:10|5902.4|5864.4|5902.32|5864.32|5902.47|5864.47|5902.26|5864.26|10
1607014700000|2020-12-03 16:58:20|5902.25|5864.25|5902.29|5864.29|5902.45|5864.45|5902.1|5864.1|10
1607014710000|2020-12-03 16:58:30|5902.34|5864.34|5902.38|5864.38|5902.57|5864.57|5902.31|5864.31|8
1607014720000|2020-12-03 16:58:40|5902.44|5864.44|5901.74|5863.74|5902.44|5864.44|5901.74|5863.74|10
1607014730000|2020-12-03 16:58:50|5901.73|5863.73|5901.03|5863.03|5902.35|5864.35|5901.03|5863.03|10
1607014740000|2020-12-03 16:59:00|5901.05|5863.05|5898.07|5860.07|5901.05|5863.05|5898.07|5860.07|9
1607014750000|2020-12-03 16:59:10|5897.64|5859.64|5897.26|5859.26|5897.77|5859.77|5897.03|5859.03|10
1607014760000|2020-12-03 16:59:20|5897.18|5859.18|5898.09|5860.09|5898.09|5860.09|5897.18|5859.18|10
1607014770000|2020-12-03 16:59:30|5898.16|5860.16|5898.53|5860.53|5898.53|5860.53|5898.15|5860.15|8
1607014780000|2020-12-03 16:59:40|5898.71|5860.71|5898.81|5860.81|5899.43|5861.43|5898.71|5860.71|10
1607014790000|2020-12-03 16:59:50|5898.76|5860.76|5898.06|5860.06|5898.78|5860.78|5898.06|5860.06|10
1607014800000|2020-12-03 17:00:00|5898.09|5860.09|5898.11|5860.11|5898.2|5860.2|5897.98|5859.98|10
1607014810000|2020-12-03 17:00:10|5898.27|5860.27|5899.26|5861.26|5899.26|5861.26|5898.27|5860.27|9
1607014820000|2020-12-03 17:00:20|5899.2|5861.2|5901.53|5863.53|5901.53|5863.53|5899.2|5861.2|10
1607014830000|2020-12-03 17:00:30|5902.76|5864.76|5903.7|5865.7|5903.7|5865.7|5902.76|5864.76|10
1607014840000|2020-12-03 17:00:40|5904.03|5866.03|5904.49|5866.49|5904.67|5866.67|5904.02|5866.02|10
1607014850000|2020-12-03 17:00:50|5904.56|5866.56|5904.89|5866.89|5904.89|5866.89|5904.53|5866.53|9
1607014860000|2020-12-03 17:01:00|5904.94|5866.94|5904.59|5866.59|5905.62|5867.62|5904.59|5866.59|10
1607014870000|2020-12-03 17:01:10|5904.52|5866.52|5902.67|5864.67|5904.71|5866.71|5902.67|5864.67|10
1607014880000|2020-12-03 17:01:20|5902.47|5864.47|5902.31|5864.31|5902.79|5864.79|5902.22|5864.22|10
1607014890000|2020-12-03 17:01:30|5902.32|5864.32|5901.83|5863.83|5902.32|5864.32|5901.83|5863.83|9
1607014900000|2020-12-03 17:01:40|5900.87|5862.87|5900.99|5862.99|5901.5|5863.5|5900.85|5862.85|9
1607014910000|2020-12-03 17:01:50|5900.96|5862.96|5900.92|5862.92|5900.96|5862.96|5900.73|5862.73|7
1607014920000|2020-12-03 17:02:00|5900.9|5862.9|5900.67|5862.67|5901.09|5863.09|5900.67|5862.67|8
1607014930000|2020-12-03 17:02:10|5900.5|5862.5|5899.66|5861.66|5900.5|5862.5|5899.66|5861.66|8
1607014940000|2020-12-03 17:02:20|5899.61|5861.61|5899.72|5861.72|5899.72|5861.72|5899.41|5861.41|10
1607014950000|2020-12-03 17:02:30|5899.62|5861.62|5899.74|5861.74|5899.87|5861.87|5899.59|5861.59|9
1607014960000|2020-12-03 17:02:40|5900.22|5862.22|5899.98|5861.98|5900.22|5862.22|5899.98|5861.98|7
1607014970000|2020-12-03 17:02:50|5899.93|5861.93|5899.73|5861.73|5900.23|5862.23|5899.73|5861.73|9
1607014980000|2020-12-03 17:03:00|5899.74|5861.74|5899.67|5861.67|5900.03|5862.03|5899.32|5861.32|10
1607014990000|2020-12-03 17:03:10|5899.53|5861.53|5899.19|5861.19|5899.53|5861.53|5899.07|5861.07|9
1607015000000|2020-12-03 17:03:20|5899.17|5861.17|5898.35|5860.35|5899.17|5861.17|5898.35|5860.35|10
1607015010000|2020-12-03 17:03:30|5898.37|5860.37|5897.4|5859.4|5898.37|5860.37|5897.4|5859.4|10
1607015020000|2020-12-03 17:03:40|5896.78|5858.78|5896.49|5858.49|5896.83|5858.83|5896.41|5858.41|9
1607015030000|2020-12-03 17:03:50|5896.34|5858.34|5896.23|5858.23|5896.62|5858.62|5896.17|5858.17|9
1607015040000|2020-12-03 17:04:00|5896.32|5858.32|5895.47|5857.47|5896.32|5858.32|5895.41|5857.41|10
1607015050000|2020-12-03 17:04:10|5895.63|5857.63|5896.92|5858.92|5896.92|5858.92|5895.52|5857.52|10
1607015060000|2020-12-03 17:04:20|5897.01|5859.01|5897.36|5859.36|5897.36|5859.36|5897.01|5859.01|10
1607015070000|2020-12-03 17:04:30|5897.41|5859.41|5898.58|5860.58|5898.58|5860.58|5897.41|5859.41|10
1607015080000|2020-12-03 17:04:40|5898.94|5860.94|5898.39|5860.39|5899.01|5861.01|5898.39|5860.39|9
1607015090000|2020-12-03 17:04:50|5898.28|5860.28|5897.68|5859.68|5898.28|5860.28|5897.46|5859.46|10
1607015100000|2020-12-03 17:05:00|5897.71|5859.71|5897.54|5859.54|5897.72|5859.72|5897.52|5859.52|9
1607015110000|2020-12-03 17:05:10|5897.5|5859.5|5897.21|5859.21|5897.63|5859.63|5897.2|5859.2|9
1607015120000|2020-12-03 17:05:20|5897.19|5859.19|5896.65|5858.65|5897.26|5859.26|5896.63|5858.63|7
1607015130000|2020-12-03 17:05:30|5896.49|5858.49|5896.13|5858.13|5896.49|5858.49|5896.13|5858.13|10
1607015140000|2020-12-03 17:05:40|5896.1|5858.1|5893.73|5855.73|5896.16|5858.16|5893.73|5855.73|10
1607015150000|2020-12-03 17:05:50|5893.8|5855.8|5891.86|5853.86|5893.8|5855.8|5891.86|5853.86|10
1607015160000|2020-12-03 17:06:00|5891.45|5853.45|5891.28|5853.28|5891.54|5853.54|5891.23|5853.23|9
1607015170000|2020-12-03 17:06:10|5891.24|5853.24|5891.34|5853.34|5891.53|5853.53|5891.24|5853.24|10
1607015180000|2020-12-03 17:06:20|5890.9|5852.9|5891.2|5853.2|5891.37|5853.37|5890.84|5852.84|10
1607015190000|2020-12-03 17:06:30|5891.17|5853.17|5890.79|5852.79|5891.19|5853.19|5890.78|5852.78|10
1607015200000|2020-12-03 17:06:40|5890.97|5852.97|5890.35|5852.35|5890.97|5852.97|5890.35|5852.35|9
1607015210000|2020-12-03 17:06:50|5890.28|5852.28|5889.68|5851.68|5890.28|5852.28|5889.63|5851.63|10
1607015220000|2020-12-03 17:07:00|5889.29|5851.29|5886.86|5848.86|5889.29|5851.29|5886.86|5848.86|10
1607015230000|2020-12-03 17:07:10|5886.39|5848.39|5885.41|5847.41|5886.39|5848.39|5885.41|5847.41|10
1607015240000|2020-12-03 17:07:20|5885.33|5847.33|5882.79|5844.79|5885.33|5847.33|5882.79|5844.79|10
1607015250000|2020-12-03 17:07:30|5882.52|5844.52|5883.02|5845.02|5883.02|5845.02|5882.2|5844.2|10
1607015260000|2020-12-03 17:07:40|5883.36|5845.36|5883.18|5845.18|5883.63|5845.63|5883.02|5845.02|10
1607015270000|2020-12-03 17:07:50|5883|5845|5881.6|5843.6|5883|5845|5881.6|5843.6|10
1607015280000|2020-12-03 17:08:00|5881.22|5843.22|5880.76|5842.76|5881.22|5843.22|5880.69|5842.69|10
1607015290000|2020-12-03 17:08:10|5880.78|5842.78|5880.32|5842.32|5880.78|5842.78|5880.12|5842.12|10
1607015300000|2020-12-03 17:08:20|5880.56|5842.56|5880.11|5842.11|5880.84|5842.84|5880.11|5842.11|10
1607015310000|2020-12-03 17:08:30|5880.33|5842.33|5879.91|5841.91|5880.4|5842.4|5879.91|5841.91|10
1607015320000|2020-12-03 17:08:40|5879.45|5841.45|5879.13|5841.13|5879.52|5841.52|5879.13|5841.13|9
1607015330000|2020-12-03 17:08:50|5879.08|5841.08|5878.34|5840.34|5879.33|5841.33|5878.31|5840.31|10
1607015340000|2020-12-03 17:09:00|5878.36|5840.36|5878.04|5840.04|5878.36|5840.36|5877.9|5839.9|9
1607015350000|2020-12-03 17:09:10|5878.02|5840.02|5878.3|5840.3|5878.52|5840.52|5878.02|5840.02|9
1607015360000|2020-12-03 17:09:20|5878.27|5840.27|5878.99|5840.99|5878.99|5840.99|5878.27|5840.27|10
1607015370000|2020-12-03 17:09:30|5879.05|5841.05|5879.94|5841.94|5879.94|5841.94|5879.05|5841.05|10
1607015380000|2020-12-03 17:09:40|5879.71|5841.71|5879.44|5841.44|5879.79|5841.79|5879.32|5841.32|10
1607015390000|2020-12-03 17:09:50|5879.31|5841.31|5879.8|5841.8|5879.99|5841.99|5879.31|5841.31|9
1607015400000|2020-12-03 17:10:00|5879.91|5841.91|5879.83|5841.83|5879.95|5841.95|5879.71|5841.71|10
1607015410000|2020-12-03 17:10:10|5879.85|5841.85|5879.86|5841.86|5880.1|5842.1|5879.85|5841.85|10
1607015420000|2020-12-03 17:10:20|5879.83|5841.83|5879.48|5841.48|5879.86|5841.86|5879.25|5841.25|10
1607015430000|2020-12-03 17:10:30|5879.46|5841.46|5879.12|5841.12|5879.46|5841.46|5879.07|5841.07|10
1607015440000|2020-12-03 17:10:40|5879.2|5841.2|5879.45|5841.45|5879.46|5841.46|5879.08|5841.08|10
1607015450000|2020-12-03 17:10:50|5879.46|5841.46|5879.38|5841.38|5879.55|5841.55|5879.31|5841.31|9
1607015460000|2020-12-03 17:11:00|5879.44|5841.44|5879.55|5841.55|5879.76|5841.76|5879.44|5841.44|9
1607015470000|2020-12-03 17:11:10|5879.56|5841.56|5879.9|5841.9|5879.93|5841.93|5879.55|5841.55|9
1607015480000|2020-12-03 17:11:20|5879.82|5841.82|5880.12|5842.12|5880.21|5842.21|5879.82|5841.82|10
1607015490000|2020-12-03 17:11:30|5879.98|5841.98|5880.33|5842.33|5880.33|5842.33|5879.98|5841.98|10
1607015500000|2020-12-03 17:11:40|5880.49|5842.49|5881.57|5843.57|5881.59|5843.59|5880.49|5842.49|9
1607015510000|2020-12-03 17:11:50|5881.82|5843.82|5881.48|5843.48|5881.82|5843.82|5881.29|5843.29|10
1607015520000|2020-12-03 17:12:00|5881.39|5843.39|5881.56|5843.56|5881.67|5843.67|5881.39|5843.39|8
1607015530000|2020-12-03 17:12:10|5881.57|5843.57|5881.59|5843.59|5881.73|5843.73|5881.23|5843.23|10
1607015540000|2020-12-03 17:12:20|5881.79|5843.79|5881.55|5843.55|5881.81|5843.81|5881.55|5843.55|9
1607015550000|2020-12-03 17:12:30|5881.45|5843.45|5880.82|5842.82|5881.58|5843.58|5880.7|5842.7|9
1607015560000|2020-12-03 17:12:40|5880.22|5842.22|5875.3|5837.3|5880.22|5842.22|5875.3|5837.3|10
1607015570000|2020-12-03 17:12:50|5874.76|5836.76|5872.64|5834.64|5874.76|5836.76|5872.64|5834.64|10
1607015580000|2020-12-03 17:13:00|5871.92|5833.92|5868.64|5830.64|5871.92|5833.92|5868.64|5830.64|10
1607015590000|2020-12-03 17:13:10|5868.39|5830.39|5866.34|5828.34|5868.39|5830.39|5866.22|5828.22|10
1607015600000|2020-12-03 17:13:20|5867.03|5829.03|5867.65|5829.65|5867.65|5829.65|5867.03|5829.03|9
1607015610000|2020-12-03 17:13:30|5868.11|5830.11|5870.98|5832.98|5870.98|5832.98|5868.11|5830.11|10
1607015620000|2020-12-03 17:13:40|5870.84|5832.84|5870.69|5832.69|5871.65|5833.65|5870.45|5832.45|10
1607015630000|2020-12-03 17:13:50|5870.92|5832.92|5871.32|5833.32|5871.49|5833.49|5870.65|5832.65|9
1607015640000|2020-12-03 17:14:00|5871.07|5833.07|5870.72|5832.72|5871.62|5833.62|5870.72|5832.72|10
1607015650000|2020-12-03 17:14:10|5870.58|5832.58|5868.43|5830.43|5870.58|5832.58|5868.43|5830.43|9
1607015660000|2020-12-03 17:14:20|5868.32|5830.32|5867.06|5829.06|5868.32|5830.32|5867.06|5829.06|9
1607015670000|2020-12-03 17:14:30|5866.85|5828.85|5865.09|5827.09|5866.85|5828.85|5864.96|5826.96|10
1607015680000|2020-12-03 17:14:40|5864.57|5826.57|5862.62|5824.62|5864.57|5826.57|5862.62|5824.62|10
1607015690000|2020-12-03 17:14:50|5862.59|5824.59|5861.23|5823.23|5862.59|5824.59|5861.23|5823.23|8
1607015700000|2020-12-03 17:15:00|5860.95|5822.95|5859.73|5821.73|5860.95|5822.95|5859.64|5821.64|9
1607015710000|2020-12-03 17:15:10|5860.06|5822.06|5857.67|5819.67|5860.06|5822.06|5857.61|5819.61|10
1607015720000|2020-12-03 17:15:20|5857.74|5819.74|5861.94|5823.94|5861.94|5823.94|5857.74|5819.74|10
1607015730000|2020-12-03 17:15:30|5862.61|5824.61|5864.13|5826.13|5864.13|5826.13|5862.61|5824.61|10
1607015740000|2020-12-03 17:15:40|5864.09|5826.09|5864.69|5826.69|5864.69|5826.69|5863.63|5825.63|10
1607015750000|2020-12-03 17:15:50|5864.81|5826.81|5865.71|5827.71|5865.71|5827.71|5864.8|5826.8|9
1607015760000|2020-12-03 17:16:00|5865.88|5827.88|5867.92|5829.92|5867.92|5829.92|5865.87|5827.87|10
1607015770000|2020-12-03 17:16:10|5867.94|5829.94|5868.93|5830.93|5869.02|5831.02|5867.94|5829.94|10
1607015780000|2020-12-03 17:16:20|5868.91|5830.91|5869.41|5831.41|5869.41|5831.41|5868.68|5830.68|8
1607015790000|2020-12-03 17:16:30|5869.22|5831.22|5870.13|5832.13|5870.13|5832.13|5869.22|5831.22|10
1607015800000|2020-12-03 17:16:40|5870.41|5832.41|5871.33|5833.33|5871.33|5833.33|5870.36|5832.36|9
1607015810000|2020-12-03 17:16:50|5871.32|5833.32|5872.61|5834.61|5872.61|5834.61|5871.32|5833.32|10
1607015820000|2020-12-03 17:17:00|5872.76|5834.76|5872.96|5834.96|5873.19|5835.19|5872.76|5834.76|9
1607015830000|2020-12-03 17:17:10|5873.11|5835.11|5873.29|5835.29|5873.29|5835.29|5873.09|5835.09|10
1607015840000|2020-12-03 17:17:20|5873.3|5835.3|5874.74|5836.74|5874.74|5836.74|5873.3|5835.3|10
1607015850000|2020-12-03 17:17:30|5874.79|5836.79|5874.24|5836.24|5875.33|5837.33|5874.24|5836.24|10
1607015860000|2020-12-03 17:17:40|5873.88|5835.88|5872.91|5834.91|5873.88|5835.88|5872.91|5834.91|10
1607015870000|2020-12-03 17:17:50|5872.82|5834.82|5872.65|5834.65|5873.08|5835.08|5872.65|5834.65|10
1607015880000|2020-12-03 17:18:00|5872.69|5834.69|5873.32|5835.32|5873.34|5835.34|5872.67|5834.67|10
1607015890000|2020-12-03 17:18:10|5873.18|5835.18|5871.42|5833.42|5873.18|5835.18|5871.42|5833.42|10
1607015900000|2020-12-03 17:18:20|5871.34|5833.34|5870.21|5832.21|5871.34|5833.34|5870.21|5832.21|10
1607015910000|2020-12-03 17:18:30|5869.95|5831.95|5865.44|5827.44|5869.95|5831.95|5865.44|5827.44|10
1607015920000|2020-12-03 17:18:40|5865.25|5827.25|5862.74|5824.74|5865.26|5827.26|5862.71|5824.71|10
1607015930000|2020-12-03 17:18:50|5862.63|5824.63|5863.21|5825.21|5863.21|5825.21|5862.63|5824.63|10
1607015940000|2020-12-03 17:19:00|5862.96|5824.96|5864.79|5826.79|5864.84|5826.84|5862.96|5824.96|9
1607015950000|2020-12-03 17:19:10|5864.92|5826.92|5865.05|5827.05|5865.34|5827.34|5864.91|5826.91|10
1607015960000|2020-12-03 17:19:20|5865|5827|5865.81|5827.81|5865.81|5827.81|5864.95|5826.95|10
1607015970000|2020-12-03 17:19:30|5865.82|5827.82|5865.38|5827.38|5865.82|5827.82|5865.34|5827.34|9
1607015980000|2020-12-03 17:19:40|5865.05|5827.05|5863.89|5825.89|5865.05|5827.05|5863.89|5825.89|10
1607015990000|2020-12-03 17:19:50|5863.85|5825.85|5861.06|5823.06|5863.85|5825.85|5861.06|5823.06|10
1607016000000|2020-12-03 17:20:00|5860.8|5822.8|5860.02|5822.02|5860.8|5822.8|5860.01|5822.01|10
1607016010000|2020-12-03 17:20:10|5859.48|5821.48|5859.65|5821.65|5859.83|5821.83|5859.46|5821.46|9
1607016020000|2020-12-03 17:20:20|5859.58|5821.58|5860.13|5822.13|5860.13|5822.13|5859.46|5821.46|10
1607016030000|2020-12-03 17:20:30|5860.28|5822.28|5862.35|5824.35|5862.35|5824.35|5860.28|5822.28|10
1607016040000|2020-12-03 17:20:40|5862.85|5824.85|5865.65|5827.65|5865.65|5827.65|5862.85|5824.85|9
1607016050000|2020-12-03 17:20:50|5865.74|5827.74|5866.86|5828.86|5866.86|5828.86|5865.74|5827.74|10
1607016060000|2020-12-03 17:21:00|5867.28|5829.28|5868.21|5830.21|5868.26|5830.26|5867.28|5829.28|10
1607016070000|2020-12-03 17:21:10|5868.41|5830.41|5869.2|5831.2|5869.2|5831.2|5868.39|5830.39|10
1607016080000|2020-12-03 17:21:20|5869.19|5831.19|5870.81|5832.81|5870.81|5832.81|5869.19|5831.19|10
1607016090000|2020-12-03 17:21:30|5870.97|5832.97|5871.47|5833.47|5871.47|5833.47|5870.89|5832.89|10
1607016100000|2020-12-03 17:21:40|5871.38|5833.38|5870.52|5832.52|5871.41|5833.41|5870.52|5832.52|10
1607016110000|2020-12-03 17:21:50|5870.12|5832.12|5869.15|5831.15|5870.24|5832.24|5869.15|5831.15|10
1607016120000|2020-12-03 17:22:00|5868.99|5830.99|5868.35|5830.35|5869.01|5831.01|5868.35|5830.35|10
1607016130000|2020-12-03 17:22:10|5868.23|5830.23|5870.47|5832.47|5870.47|5832.47|5868.23|5830.23|10
1607016140000|2020-12-03 17:22:20|5870.87|5832.87|5872.01|5834.01|5872.01|5834.01|5870.87|5832.87|10
1607016150000|2020-12-03 17:22:30|5872.57|5834.57|5872.83|5834.83|5872.97|5834.97|5872.57|5834.57|10
1607016160000|2020-12-03 17:22:40|5872.71|5834.71|5872.05|5834.05|5872.79|5834.79|5871.96|5833.96|10
1607016170000|2020-12-03 17:22:50|5872.43|5834.43|5873.01|5835.01|5873.01|5835.01|5872.43|5834.43|10
1607016180000|2020-12-03 17:23:00|5873|5835|5874.06|5836.06|5874.06|5836.06|5873|5835|10
1607016190000|2020-12-03 17:23:10|5874.03|5836.03|5874.01|5836.01|5874.18|5836.18|5874.01|5836.01|10
1607016200000|2020-12-03 17:23:20|5873.94|5835.94|5872.76|5834.76|5873.94|5835.94|5872.76|5834.76|10
1607016210000|2020-12-03 17:23:30|5872.4|5834.4|5871.41|5833.41|5872.4|5834.4|5871.41|5833.41|10
1607016220000|2020-12-03 17:23:40|5871.49|5833.49|5871.44|5833.44|5871.58|5833.58|5871.44|5833.44|9
1607016230000|2020-12-03 17:23:50|5871.49|5833.49|5870.59|5832.59|5871.51|5833.51|5870.59|5832.59|8
1607016240000|2020-12-03 17:24:00|5870.62|5832.62|5870.06|5832.06|5870.62|5832.62|5870.06|5832.06|7
1607016250000|2020-12-03 17:24:10|5869.94|5831.94|5869.21|5831.21|5869.94|5831.94|5869.21|5831.21|10
1607016260000|2020-12-03 17:24:20|5869.06|5831.06|5868.77|5830.77|5869.06|5831.06|5868.77|5830.77|8
1607016270000|2020-12-03 17:24:30|5868.7|5830.7|5867.09|5829.09|5868.7|5830.7|5867.09|5829.09|10
1607016280000|2020-12-03 17:24:40|5867.03|5829.03|5866.38|5828.38|5867.04|5829.04|5866.36|5828.36|9
1607016290000|2020-12-03 17:24:50|5866.49|5828.49|5866.17|5828.17|5866.61|5828.61|5866.17|5828.17|9
1607016300000|2020-12-03 17:25:00|5866.59|5828.59|5866.74|5828.74|5866.74|5828.74|5866.53|5828.53|10
1607016310000|2020-12-03 17:25:10|5866.87|5828.87|5866.75|5828.75|5866.94|5828.94|5866.68|5828.68|10
1607016320000|2020-12-03 17:25:20|5866.49|5828.49|5867.08|5829.08|5867.08|5829.08|5866.49|5828.49|10
1607016330000|2020-12-03 17:25:30|5867.3|5829.3|5868.47|5830.47|5868.47|5830.47|5867.3|5829.3|10
1607016340000|2020-12-03 17:25:40|5868.26|5830.26|5870.09|5832.09|5870.09|5832.09|5868.26|5830.26|10
1607016350000|2020-12-03 17:25:50|5870.18|5832.18|5873.79|5835.79|5873.79|5835.79|5870.18|5832.18|10
1607016360000|2020-12-03 17:26:00|5873.87|5835.87|5874.1|5836.1|5874.1|5836.1|5873.74|5835.74|9
1607016370000|2020-12-03 17:26:10|5874.08|5836.08|5876.03|5838.03|5876.03|5838.03|5874.08|5836.08|10
1607016380000|2020-12-03 17:26:20|5876.16|5838.16|5877.03|5839.03|5877.03|5839.03|5875.9|5837.9|10
1607016390000|2020-12-03 17:26:30|5877.08|5839.08|5876.87|5838.87|5877.51|5839.51|5876.74|5838.74|10
1607016400000|2020-12-03 17:26:40|5876.83|5838.83|5877.66|5839.66|5877.66|5839.66|5876.83|5838.83|10
1607016410000|2020-12-03 17:26:50|5877.69|5839.69|5877.89|5839.89|5877.99|5839.99|5877.69|5839.69|10
1607016420000|2020-12-03 17:27:00|5877.8|5839.8|5877.84|5839.84|5877.96|5839.96|5877.71|5839.71|10
1607016430000|2020-12-03 17:27:10|5877.87|5839.87|5877.79|5839.79|5877.87|5839.87|5877.6|5839.6|9
1607016440000|2020-12-03 17:27:20|5877.72|5839.72|5877.55|5839.55|5877.72|5839.72|5877.31|5839.31|10
1607016450000|2020-12-03 17:27:30|5877.32|5839.32|5875.2|5837.2|5877.32|5839.32|5875.2|5837.2|10
1607016460000|2020-12-03 17:27:40|5874.46|5836.46|5870.07|5832.07|5874.46|5836.46|5870.07|5832.07|10
1607016470000|2020-12-03 17:27:50|5869.9|5831.9|5869.6|5831.6|5869.9|5831.9|5869.31|5831.31|9
1607016480000|2020-12-03 17:28:00|5869.25|5831.25|5869.07|5831.07|5869.25|5831.25|5868.78|5830.78|10
1607016490000|2020-12-03 17:28:10|5869.02|5831.02|5871.4|5833.4|5871.4|5833.4|5869.02|5831.02|10
1607016500000|2020-12-03 17:28:20|5871.95|5833.95|5873.52|5835.52|5873.52|5835.52|5871.95|5833.95|10
1607016510000|2020-12-03 17:28:30|5873.64|5835.64|5875.58|5837.58|5875.85|5837.85|5873.64|5835.64|10
1607016520000|2020-12-03 17:28:40|5875.44|5837.44|5875.56|5837.56|5875.8|5837.8|5875.44|5837.44|10
1607016530000|2020-12-03 17:28:50|5875.54|5837.54|5875.75|5837.75|5875.75|5837.75|5875.39|5837.39|10
1607016540000|2020-12-03 17:29:00|5876|5838|5876.13|5838.13|5876.13|5838.13|5875.54|5837.54|10
1607016550000|2020-12-03 17:29:10|5875.85|5837.85|5874.94|5836.94|5875.85|5837.85|5874.94|5836.94|10
1607016560000|2020-12-03 17:29:20|5875.03|5837.03|5874.8|5836.8|5875.11|5837.11|5874.8|5836.8|9
1607016570000|2020-12-03 17:29:30|5874.79|5836.79|5875|5837|5875.08|5837.08|5874.79|5836.79|9
1607016580000|2020-12-03 17:29:40|5875.06|5837.06|5875.72|5837.72|5875.72|5837.72|5875.04|5837.04|9
1607016590000|2020-12-03 17:29:50|5875.76|5837.76|5875.66|5837.66|5875.76|5837.76|5875.39|5837.39|10
1607016600000|2020-12-03 17:30:00|5875.99|5837.99|5876.33|5838.33|5876.33|5838.33|5875.96|5837.96|10
1607016610000|2020-12-03 17:30:10|5876.29|5838.29|5875.97|5837.97|5876.29|5838.29|5875.87|5837.87|10
1607016620000|2020-12-03 17:30:20|5876.01|5838.01|5875.85|5837.85|5876.05|5838.05|5875.85|5837.85|9
1607016630000|2020-12-03 17:30:30|5875.73|5837.73|5875.8|5837.8|5875.97|5837.97|5875.73|5837.73|10
1607016640000|2020-12-03 17:30:40|5875.86|5837.86|5874.13|5836.13|5875.86|5837.86|5874.13|5836.13|10
1607016650000|2020-12-03 17:30:50|5873.95|5835.95|5870.49|5832.49|5873.95|5835.95|5870.49|5832.49|10
1607016660000|2020-12-03 17:31:00|5870.53|5832.53|5872.08|5834.08|5872.08|5834.08|5870.47|5832.47|10
1607016670000|2020-12-03 17:31:10|5872.2|5834.2|5874.99|5836.99|5874.99|5836.99|5872.2|5834.2|10
1607016680000|2020-12-03 17:31:20|5875.15|5837.15|5877.33|5839.33|5877.33|5839.33|5875.15|5837.15|10
1607016690000|2020-12-03 17:31:30|5877.62|5839.62|5877.83|5839.83|5877.99|5839.99|5877.62|5839.62|10
1607016700000|2020-12-03 17:31:40|5877.88|5839.88|5878.41|5840.41|5878.41|5840.41|5877.68|5839.68|10
1607016710000|2020-12-03 17:31:50|5878.53|5840.53|5879.75|5841.75|5879.75|5841.75|5878.53|5840.53|10
1607016720000|2020-12-03 17:32:00|5879.87|5841.87|5880.89|5842.89|5880.91|5842.91|5879.87|5841.87|9
1607016730000|2020-12-03 17:32:10|5880.92|5842.92|5882.67|5844.67|5882.68|5844.68|5880.92|5842.92|10
1607016740000|2020-12-03 17:32:20|5882.94|5844.94|5884.56|5846.56|5884.56|5846.56|5882.94|5844.94|10
1607016750000|2020-12-03 17:32:30|5884.5|5846.5|5883.96|5845.96|5884.5|5846.5|5883.91|5845.91|10
1607016760000|2020-12-03 17:32:40|5883.94|5845.94|5883.79|5845.79|5884.07|5846.07|5883.79|5845.79|10
1607016770000|2020-12-03 17:32:50|5883.95|5845.95|5884.45|5846.45|5884.72|5846.72|5883.95|5845.95|9
1607016780000|2020-12-03 17:33:00|5884.48|5846.48|5884.04|5846.04|5884.48|5846.48|5883.71|5845.71|10
1607016790000|2020-12-03 17:33:10|5883.81|5845.81|5884.01|5846.01|5884.02|5846.02|5883.69|5845.69|10
1607016800000|2020-12-03 17:33:20|5884.02|5846.02|5883.81|5845.81|5884.35|5846.35|5883.81|5845.81|9
1607016810000|2020-12-03 17:33:30|5883.53|5845.53|5883.14|5845.14|5883.53|5845.53|5883.14|5845.14|10
1607016820000|2020-12-03 17:33:40|5883.15|5845.15|5881.98|5843.98|5883.16|5845.16|5881.98|5843.98|10
1607016830000|2020-12-03 17:33:50|5881.65|5843.65|5880.99|5842.99|5881.65|5843.65|5880.49|5842.49|9
1607016840000|2020-12-03 17:34:00|5881.21|5843.21|5881.82|5843.82|5882.13|5844.13|5881.21|5843.21|9
1607016850000|2020-12-03 17:34:10|5881.71|5843.71|5881.89|5843.89|5881.89|5843.89|5881.51|5843.51|9
1607016860000|2020-12-03 17:34:20|5882.04|5844.04|5882.26|5844.26|5882.43|5844.43|5881.84|5843.84|10
1607016870000|2020-12-03 17:34:30|5882.1|5844.1|5881.46|5843.46|5882.15|5844.15|5881.45|5843.45|10
1607016880000|2020-12-03 17:34:40|5881.69|5843.69|5882.67|5844.67|5882.67|5844.67|5881.69|5843.69|9
1607016890000|2020-12-03 17:34:50|5882.73|5844.73|5884.11|5846.11|5884.11|5846.11|5882.73|5844.73|10
1607016900000|2020-12-03 17:35:00|5883.97|5845.97|5883.62|5845.62|5884.14|5846.14|5883.62|5845.62|8
1607016910000|2020-12-03 17:35:10|5883.68|5845.68|5883.76|5845.76|5884.05|5846.05|5883.6|5845.6|10
1607016920000|2020-12-03 17:35:20|5883.42|5845.42|5883.03|5845.03|5883.46|5845.46|5882.94|5844.94|10
1607016930000|2020-12-03 17:35:30|5883.02|5845.02|5882.69|5844.69|5883.2|5845.2|5882.69|5844.69|10
1607016940000|2020-12-03 17:35:40|5882.25|5844.25|5881.09|5843.09|5882.25|5844.25|5881.06|5843.06|10
1607016950000|2020-12-03 17:35:50|5881.02|5843.02|5882.48|5844.48|5882.48|5844.48|5880.86|5842.86|10
1607016960000|2020-12-03 17:36:00|5882.58|5844.58|5884.98|5846.98|5884.98|5846.98|5882.55|5844.55|10
1607016970000|2020-12-03 17:36:10|5885.47|5847.47|5886.25|5848.25|5886.25|5848.25|5885.47|5847.47|10
1607016980000|2020-12-03 17:36:20|5886.42|5848.42|5887.72|5849.72|5887.72|5849.72|5886.42|5848.42|10
1607016990000|2020-12-03 17:36:30|5887.81|5849.81|5886.56|5848.56|5887.81|5849.81|5886.56|5848.56|9
1607017000000|2020-12-03 17:36:40|5886.41|5848.41|5885.83|5847.83|5886.41|5848.41|5885.83|5847.83|10
1607017010000|2020-12-03 17:36:50|5885.89|5847.89|5884.82|5846.82|5885.89|5847.89|5884.82|5846.82|10
1607017020000|2020-12-03 17:37:00|5884.62|5846.62|5882.98|5844.98|5884.62|5846.62|5882.98|5844.98|10
1607017030000|2020-12-03 17:37:10|5882.83|5844.83|5882.94|5844.94|5883.12|5845.12|5882.76|5844.76|10
1607017040000|2020-12-03 17:37:20|5882.96|5844.96|5883.95|5845.95|5883.96|5845.96|5882.96|5844.96|10
1607017050000|2020-12-03 17:37:30|5883.81|5845.81|5883.96|5845.96|5884.08|5846.08|5883.77|5845.77|10
1607017060000|2020-12-03 17:37:40|5883.92|5845.92|5884.29|5846.29|5884.29|5846.29|5883.92|5845.92|10
1607017070000|2020-12-03 17:37:50|5884.22|5846.22|5884.34|5846.34|5884.53|5846.53|5884.22|5846.22|10
1607017080000|2020-12-03 17:38:00|5884.13|5846.13|5884.29|5846.29|5884.34|5846.34|5883.97|5845.97|9
1607017090000|2020-12-03 17:38:10|5884.34|5846.34|5884.27|5846.27|5884.5|5846.5|5884.21|5846.21|7
1607017100000|2020-12-03 17:38:20|5884.47|5846.47|5883.83|5845.83|5884.47|5846.47|5883.83|5845.83|9
1607017110000|2020-12-03 17:38:30|5883.84|5845.84|5883.37|5845.37|5883.84|5845.84|5883.37|5845.37|9
1607017120000|2020-12-03 17:38:40|5883.33|5845.33|5882.74|5844.74|5883.33|5845.33|5882.74|5844.74|10
1607017130000|2020-12-03 17:38:50|5882.66|5844.66|5882.68|5844.68|5882.87|5844.87|5882.66|5844.66|10
1607017140000|2020-12-03 17:39:00|5882.7|5844.7|5882.57|5844.57|5882.76|5844.76|5882.55|5844.55|9
1607017150000|2020-12-03 17:39:10|5882.69|5844.69|5882.4|5844.4|5882.69|5844.69|5882.4|5844.4|10
1607017160000|2020-12-03 17:39:20|5882.5|5844.5|5882.35|5844.35|5882.57|5844.57|5882.35|5844.35|8
1607017170000|2020-12-03 17:39:30|5882.12|5844.12|5880.87|5842.87|5882.46|5844.46|5880.87|5842.87|10
1607017180000|2020-12-03 17:39:40|5880.11|5842.11|5878.39|5840.39|5880.11|5842.11|5878.17|5840.17|10
1607017190000|2020-12-03 17:39:50|5878.49|5840.49|5878.87|5840.87|5878.89|5840.89|5878.49|5840.49|10
1607017200000|2020-12-03 17:40:00|5878.99|5840.99|5879.26|5841.26|5879.3|5841.3|5878.99|5840.99|9
1607017210000|2020-12-03 17:40:10|5879.16|5841.16|5878.95|5840.95|5879.16|5841.16|5878.91|5840.91|10
1607017220000|2020-12-03 17:40:20|5878.88|5840.88|5879.14|5841.14|5879.15|5841.15|5878.87|5840.87|9
1607017230000|2020-12-03 17:40:30|5879.09|5841.09|5878.88|5840.88|5879.09|5841.09|5878.72|5840.72|9
1607017240000|2020-12-03 17:40:40|5878.93|5840.93|5878.49|5840.49|5878.93|5840.93|5878.49|5840.49|10
1607017250000|2020-12-03 17:40:50|5878.47|5840.47|5878.9|5840.9|5878.99|5840.99|5878.47|5840.47|9
1607017260000|2020-12-03 17:41:00|5878.83|5840.83|5877.56|5839.56|5878.83|5840.83|5877.56|5839.56|9
1607017270000|2020-12-03 17:41:10|5877.53|5839.53|5876.88|5838.88|5877.53|5839.53|5876.88|5838.88|8
1607017280000|2020-12-03 17:41:20|5876.94|5838.94|5877.21|5839.21|5877.39|5839.39|5876.94|5838.94|10
1607017290000|2020-12-03 17:41:30|5877.24|5839.24|5877.26|5839.26|5877.34|5839.34|5877.03|5839.03|10
1607017300000|2020-12-03 17:41:40|5877.28|5839.28|5879.2|5841.2|5879.2|5841.2|5877.22|5839.22|10
1607017310000|2020-12-03 17:41:50|5879.11|5841.11|5880.08|5842.08|5880.08|5842.08|5879.1|5841.1|10
1607017320000|2020-12-03 17:42:00|5880.07|5842.07|5880.1|5842.1|5880.36|5842.36|5879.89|5841.89|10
1607017330000|2020-12-03 17:42:10|5879.83|5841.83|5879.47|5841.47|5879.96|5841.96|5879.47|5841.47|10
1607017340000|2020-12-03 17:42:20|5879.52|5841.52|5878.74|5840.74|5879.52|5841.52|5878.74|5840.74|8
1607017350000|2020-12-03 17:42:30|5878.67|5840.67|5877.47|5839.47|5878.67|5840.67|5877.47|5839.47|10
1607017360000|2020-12-03 17:42:40|5877.42|5839.42|5877.07|5839.07|5877.42|5839.42|5876.95|5838.95|10
1607017370000|2020-12-03 17:42:50|5877.17|5839.17|5875.84|5837.84|5877.17|5839.17|5875.71|5837.71|8
1607017380000|2020-12-03 17:43:00|5875.99|5837.99|5875.2|5837.2|5876|5838|5875.2|5837.2|10
1607017390000|2020-12-03 17:43:10|5875.14|5837.14|5874.9|5836.9|5875.14|5837.14|5874.7|5836.7|10
1607017400000|2020-12-03 17:43:20|5874.85|5836.85|5875.25|5837.25|5875.38|5837.38|5874.73|5836.73|9
1607017410000|2020-12-03 17:43:30|5875.37|5837.37|5877.22|5839.22|5877.24|5839.24|5875.37|5837.37|10
1607017420000|2020-12-03 17:43:40|5877.77|5839.77|5878.02|5840.02|5878.02|5840.02|5877.74|5839.74|10
1607017430000|2020-12-03 17:43:50|5878.25|5840.25|5878.46|5840.46|5878.63|5840.63|5878.04|5840.04|10
1607017440000|2020-12-03 17:44:00|5878.68|5840.68|5878.75|5840.75|5879.12|5841.12|5878.68|5840.68|10
1607017450000|2020-12-03 17:44:10|5878.86|5840.86|5878.03|5840.03|5878.86|5840.86|5878.03|5840.03|9
1607017460000|2020-12-03 17:44:20|5877.77|5839.77|5876.1|5838.1|5877.77|5839.77|5876.1|5838.1|10
1607017470000|2020-12-03 17:44:30|5876.22|5838.22|5875.99|5837.99|5876.27|5838.27|5875.76|5837.76|9
1607017480000|2020-12-03 17:44:40|5875.89|5837.89|5875.16|5837.16|5875.89|5837.89|5874.97|5836.97|10
1607017490000|2020-12-03 17:44:50|5875.22|5837.22|5874.76|5836.76|5875.39|5837.39|5874.76|5836.76|10
1607017500000|2020-12-03 17:45:00|5874.72|5836.72|5874.05|5836.05|5874.72|5836.72|5874.05|5836.05|10
1607017510000|2020-12-03 17:45:10|5873.84|5835.84|5873.78|5835.78|5873.9|5835.9|5873.62|5835.62|8
1607017520000|2020-12-03 17:45:20|5873.46|5835.46|5874.7|5836.7|5874.7|5836.7|5873.43|5835.43|10
1607017530000|2020-12-03 17:45:30|5875.04|5837.04|5877.84|5839.84|5877.84|5839.84|5875.04|5837.04|10
1607017540000|2020-12-03 17:45:40|5878.14|5840.14|5879.18|5841.18|5879.18|5841.18|5878.14|5840.14|10
1607017550000|2020-12-03 17:45:50|5879.33|5841.33|5879.85|5841.85|5880.12|5842.12|5879.33|5841.33|10
1607017560000|2020-12-03 17:46:00|5879.84|5841.84|5879.3|5841.3|5879.91|5841.91|5879.28|5841.28|9
1607017570000|2020-12-03 17:46:10|5879.28|5841.28|5879.43|5841.43|5879.57|5841.57|5879.24|5841.24|10
1607017580000|2020-12-03 17:46:20|5879.61|5841.61|5879.47|5841.47|5879.61|5841.61|5879.22|5841.22|9
1607017590000|2020-12-03 17:46:30|5879.44|5841.44|5878.57|5840.57|5879.44|5841.44|5878.57|5840.57|10
1607017600000|2020-12-03 17:46:40|5878.43|5840.43|5877.69|5839.69|5878.43|5840.43|5877.69|5839.69|9
1607017610000|2020-12-03 17:46:50|5877.65|5839.65|5876.43|5838.43|5877.72|5839.72|5876.43|5838.43|10
1607017620000|2020-12-03 17:47:00|5876.42|5838.42|5876.27|5838.27|5876.53|5838.53|5876.12|5838.12|10
1607017630000|2020-12-03 17:47:10|5876.17|5838.17|5875.32|5837.32|5876.21|5838.21|5875.32|5837.32|10
1607017640000|2020-12-03 17:47:20|5875.23|5837.23|5873.37|5835.37|5875.23|5837.23|5873.37|5835.37|10
1607017650000|2020-12-03 17:47:30|5873.34|5835.34|5873.23|5835.23|5873.4|5835.4|5873.16|5835.16|10
1607017660000|2020-12-03 17:47:40|5873.1|5835.1|5871.13|5833.13|5873.1|5835.1|5871.13|5833.13|10
1607017670000|2020-12-03 17:47:50|5871.04|5833.04|5870.42|5832.42|5871.04|5833.04|5870.31|5832.31|9
1607017680000|2020-12-03 17:48:00|5870.41|5832.41|5869.95|5831.95|5870.41|5832.41|5869.92|5831.92|9
1607017690000|2020-12-03 17:48:10|5870.01|5832.01|5870|5832|5870.01|5832.01|5869.84|5831.84|9
1607017700000|2020-12-03 17:48:20|5870.03|5832.03|5869.11|5831.11|5870.03|5832.03|5869.02|5831.02|9
1607017710000|2020-12-03 17:48:30|5868.77|5830.77|5867.9|5829.9|5868.8|5830.8|5867.9|5829.9|9
1607017720000|2020-12-03 17:48:40|5867.48|5829.48|5866.85|5828.85|5867.6|5829.6|5866.85|5828.85|10
1607017730000|2020-12-03 17:48:50|5866.93|5828.93|5866.96|5828.96|5866.96|5828.96|5866.56|5828.56|10
1607017740000|2020-12-03 17:49:00|5867.06|5829.06|5868.96|5830.96|5868.96|5830.96|5867.06|5829.06|10
1607017750000|2020-12-03 17:49:10|5869.56|5831.56|5871.26|5833.26|5871.26|5833.26|5869.56|5831.56|10
1607017760000|2020-12-03 17:49:20|5871.43|5833.43|5873.46|5835.46|5873.46|5835.46|5871.43|5833.43|10
1607017770000|2020-12-03 17:49:30|5874.27|5836.27|5878.03|5840.03|5878.03|5840.03|5874.27|5836.27|10
1607017780000|2020-12-03 17:49:40|5878.31|5840.31|5878.76|5840.76|5878.93|5840.93|5878.31|5840.31|10
1607017790000|2020-12-03 17:49:50|5878.47|5840.47|5878.12|5840.12|5878.51|5840.51|5878.12|5840.12|10
1607017800000|2020-12-03 17:50:00|5878.1|5840.1|5876.69|5838.69|5878.1|5840.1|5876.48|5838.48|10
1607017810000|2020-12-03 17:50:10|5876.68|5838.68|5876.05|5838.05|5876.68|5838.68|5876.01|5838.01|10
1607017820000|2020-12-03 17:50:20|5876.16|5838.16|5874.74|5836.74|5876.16|5838.16|5874.74|5836.74|9
1607017830000|2020-12-03 17:50:30|5874.55|5836.55|5871.8|5833.8|5874.55|5836.55|5871.8|5833.8|10
1607017840000|2020-12-03 17:50:40|5871.17|5833.17|5868.1|5830.1|5871.17|5833.17|5868.1|5830.1|10
1607017850000|2020-12-03 17:50:50|5867.82|5829.82|5869.68|5831.68|5869.68|5831.68|5867.73|5829.73|10
1607017860000|2020-12-03 17:51:00|5869.75|5831.75|5870.62|5832.62|5870.9|5832.9|5869.75|5831.75|10
1607017870000|2020-12-03 17:51:10|5870.76|5832.76|5871.39|5833.39|5871.39|5833.39|5870.76|5832.76|9
1607017880000|2020-12-03 17:51:20|5871.24|5833.24|5872.19|5834.19|5872.19|5834.19|5871.24|5833.24|10
1607017890000|2020-12-03 17:51:30|5872.35|5834.35|5871.99|5833.99|5872.35|5834.35|5871.93|5833.93|9
1607017900000|2020-12-03 17:51:40|5872|5834|5872.02|5834.02|5872.09|5834.09|5871.93|5833.93|9
1607017910000|2020-12-03 17:51:50|5872.18|5834.18|5872.74|5834.74|5872.76|5834.76|5872.18|5834.18|10
1607017920000|2020-12-03 17:52:00|5872.76|5834.76|5873.11|5835.11|5873.11|5835.11|5872.75|5834.75|10
1607017930000|2020-12-03 17:52:10|5873.22|5835.22|5874.35|5836.35|5874.35|5836.35|5873.22|5835.22|10
1607017940000|2020-12-03 17:52:20|5874.37|5836.37|5875.12|5837.12|5875.13|5837.13|5874.37|5836.37|10
1607017950000|2020-12-03 17:52:30|5875.06|5837.06|5875.28|5837.28|5875.28|5837.28|5875.05|5837.05|10
1607017960000|2020-12-03 17:52:40|5875.17|5837.17|5875.11|5837.11|5875.27|5837.27|5875.03|5837.03|10
1607017970000|2020-12-03 17:52:50|5874.93|5836.93|5874.86|5836.86|5875.01|5837.01|5874.8|5836.8|10
1607017980000|2020-12-03 17:53:00|5874.8|5836.8|5874.57|5836.57|5874.8|5836.8|5874.57|5836.57|10
1607017990000|2020-12-03 17:53:10|5874.46|5836.46|5874.17|5836.17|5874.58|5836.58|5874.17|5836.17|10
1607018000000|2020-12-03 17:53:20|5874.04|5836.04|5874.46|5836.46|5874.53|5836.53|5873.98|5835.98|9
1607018010000|2020-12-03 17:53:30|5874.42|5836.42|5874.69|5836.69|5874.69|5836.69|5874.39|5836.39|8
1607018020000|2020-12-03 17:53:40|5874.61|5836.61|5876.23|5838.23|5876.23|5838.23|5874.61|5836.61|10
1607018030000|2020-12-03 17:53:50|5876.18|5838.18|5876.78|5838.78|5876.89|5838.89|5876.18|5838.18|10
1607018040000|2020-12-03 17:54:00|5876.56|5838.56|5876.76|5838.76|5877.03|5839.03|5876.56|5838.56|9
1607018050000|2020-12-03 17:54:10|5876.7|5838.7|5875.96|5837.96|5876.75|5838.75|5875.96|5837.96|10
1607018060000|2020-12-03 17:54:20|5875.98|5837.98|5875.74|5837.74|5875.98|5837.98|5875.05|5837.05|10
1607018070000|2020-12-03 17:54:30|5875.7|5837.7|5875.98|5837.98|5875.98|5837.98|5875.7|5837.7|10
1607018080000|2020-12-03 17:54:40|5875.97|5837.97|5876.31|5838.31|5876.35|5838.35|5875.92|5837.92|10
1607018090000|2020-12-03 17:54:50|5876.42|5838.42|5876.26|5838.26|5876.62|5838.62|5876.26|5838.26|10
1607018100000|2020-12-03 17:55:00|5876.17|5838.17|5875.99|5837.99|5876.29|5838.29|5875.88|5837.88|9
1607018110000|2020-12-03 17:55:10|5875.95|5837.95|5875.74|5837.74|5875.95|5837.95|5875.64|5837.64|9
1607018120000|2020-12-03 17:55:20|5875.7|5837.7|5875.83|5837.83|5875.84|5837.84|5875.59|5837.59|10
1607018130000|2020-12-03 17:55:30|5876.13|5838.13|5876.77|5838.77|5876.77|5838.77|5876.13|5838.13|10
1607018140000|2020-12-03 17:55:40|5876.76|5838.76|5877.3|5839.3|5877.3|5839.3|5876.76|5838.76|9
1607018150000|2020-12-03 17:55:50|5877.33|5839.33|5877.61|5839.61|5877.64|5839.64|5877.33|5839.33|9
1607018160000|2020-12-03 17:56:00|5877.67|5839.67|5877.47|5839.47|5877.71|5839.71|5877.37|5839.37|9
1607018170000|2020-12-03 17:56:10|5877.42|5839.42|5877.09|5839.09|5877.42|5839.42|5877.09|5839.09|9
1607018180000|2020-12-03 17:56:20|5877.12|5839.12|5876.72|5838.72|5877.25|5839.25|5876.67|5838.67|10
1607018190000|2020-12-03 17:56:30|5876.6|5838.6|5876.15|5838.15|5876.6|5838.6|5876.01|5838.01|10
1607018200000|2020-12-03 17:56:40|5876.08|5838.08|5875.66|5837.66|5876.12|5838.12|5875.66|5837.66|9
1607018210000|2020-12-03 17:56:50|5875.64|5837.64|5875.24|5837.24|5875.76|5837.76|5875.21|5837.21|8
1607018220000|2020-12-03 17:57:00|5875.11|5837.11|5875.44|5837.44|5875.44|5837.44|5875.03|5837.03|9
1607018230000|2020-12-03 17:57:10|5875.43|5837.43|5876.02|5838.02|5876.02|5838.02|5875.43|5837.43|9
1607018240000|2020-12-03 17:57:20|5876.04|5838.04|5876.52|5838.52|5876.55|5838.55|5876.04|5838.04|9
1607018250000|2020-12-03 17:57:30|5876.58|5838.58|5876.67|5838.67|5876.67|5838.67|5876.4|5838.4|10
1607018260000|2020-12-03 17:57:40|5876.7|5838.7|5877.31|5839.31|5877.32|5839.32|5876.7|5838.7|10
1607018270000|2020-12-03 17:57:50|5877.23|5839.23|5877.59|5839.59|5877.59|5839.59|5877.19|5839.19|10
1607018280000|2020-12-03 17:58:00|5877.5|5839.5|5877.84|5839.84|5877.84|5839.84|5877.5|5839.5|8
1607018290000|2020-12-03 17:58:10|5877.85|5839.85|5878.15|5840.15|5878.17|5840.17|5877.85|5839.85|10
1607018300000|2020-12-03 17:58:20|5878.03|5840.03|5877.7|5839.7|5878.06|5840.06|5877.7|5839.7|10
1607018310000|2020-12-03 17:58:30|5877.72|5839.72|5877.47|5839.47|5877.89|5839.89|5877.47|5839.47|9
1607018320000|2020-12-03 17:58:40|5877.55|5839.55|5877.54|5839.54|5877.55|5839.55|5877.41|5839.41|8
1607018330000|2020-12-03 17:58:50|5877.37|5839.37|5877.39|5839.39|5877.6|5839.6|5877.37|5839.37|10
1607018340000|2020-12-03 17:59:00|5877.35|5839.35|5877.19|5839.19|5877.53|5839.53|5877.18|5839.18|10
1607018350000|2020-12-03 17:59:10|5877.17|5839.17|5877.18|5839.18|5877.18|5839.18|5877.08|5839.08|8
1607018360000|2020-12-03 17:59:20|5877.19|5839.19|5877.32|5839.32|5877.32|5839.32|5877.13|5839.13|10
1607018370000|2020-12-03 17:59:30|5877.3|5839.3|5877.48|5839.48|5877.48|5839.48|5877.27|5839.27|10
1607018380000|2020-12-03 17:59:40|5877.54|5839.54|5877.68|5839.68|5877.76|5839.76|5877.52|5839.52|9
1607018390000|2020-12-03 17:59:50|5877.87|5839.87|5877.83|5839.83|5877.87|5839.87|5877.67|5839.67|10
1607018400000|2020-12-03 18:00:00|5877.77|5839.77|5877.96|5839.96|5878.03|5840.03|5877.73|5839.73|10
1607018410000|2020-12-03 18:00:10|5878.03|5840.03|5878.51|5840.51|5878.58|5840.58|5878.02|5840.02|9
1607018420000|2020-12-03 18:00:20|5878.53|5840.53|5880.08|5842.08|5880.12|5842.12|5878.52|5840.52|9
1607018430000|2020-12-03 18:00:30|5880.45|5842.45|5882.77|5844.77|5882.77|5844.77|5880.45|5842.45|10
1607018440000|2020-12-03 18:00:40|5882.74|5844.74|5883.75|5845.75|5883.86|5845.86|5882.74|5844.74|10
1607018450000|2020-12-03 18:00:50|5884.08|5846.08|5884.19|5846.19|5884.2|5846.2|5883.79|5845.79|10
1607018460000|2020-12-03 18:01:00|5884.33|5846.33|5883.6|5845.6|5884.33|5846.33|5883.52|5845.52|9
1607018470000|2020-12-03 18:01:10|5883.61|5845.61|5883.29|5845.29|5883.61|5845.61|5883.29|5845.29|9
1607018480000|2020-12-03 18:01:20|5883.13|5845.13|5883.1|5845.1|5883.13|5845.13|5882.97|5844.97|9
1607018490000|2020-12-03 18:01:30|5883.19|5845.19|5883.89|5845.89|5883.89|5845.89|5883.15|5845.15|8
1607018500000|2020-12-03 18:01:40|5883.96|5845.96|5884.61|5846.61|5884.86|5846.86|5883.96|5845.96|10
1607018510000|2020-12-03 18:01:50|5884.9|5846.9|5887.22|5849.22|5887.22|5849.22|5884.9|5846.9|10
1607018520000|2020-12-03 18:02:00|5887.27|5849.27|5888.04|5850.04|5888.14|5850.14|5887.27|5849.27|10
1607018530000|2020-12-03 18:02:10|5887.95|5849.95|5888.4|5850.4|5888.51|5850.51|5887.95|5849.95|10
1607018540000|2020-12-03 18:02:20|5888.16|5850.16|5888.81|5850.81|5888.81|5850.81|5888.11|5850.11|9
1607018550000|2020-12-03 18:02:30|5888.8|5850.8|5889.81|5851.81|5889.81|5851.81|5888.8|5850.8|10
1607018560000|2020-12-03 18:02:40|5889.78|5851.78|5889.96|5851.96|5890.14|5852.14|5889.64|5851.64|10
1607018570000|2020-12-03 18:02:50|5890|5852|5891.04|5853.04|5891.04|5853.04|5890|5852|10
1607018580000|2020-12-03 18:03:00|5890.96|5852.96|5891.16|5853.16|5891.16|5853.16|5890.75|5852.75|9
1607018590000|2020-12-03 18:03:10|5891.28|5853.28|5891.26|5853.26|5891.55|5853.55|5891.08|5853.08|10
1607018600000|2020-12-03 18:03:20|5891.37|5853.37|5892.07|5854.07|5892.07|5854.07|5891.37|5853.37|9
1607018610000|2020-12-03 18:03:30|5892.12|5854.12|5891.98|5853.98|5892.12|5854.12|5891.83|5853.83|9
1607018620000|2020-12-03 18:03:40|5892.15|5854.15|5891.97|5853.97|5892.15|5854.15|5891.77|5853.77|10
1607018630000|2020-12-03 18:03:50|5891.81|5853.81|5891.68|5853.68|5891.9|5853.9|5891.6|5853.6|8
1607018640000|2020-12-03 18:04:00|5891.69|5853.69|5891.56|5853.56|5891.91|5853.91|5891.56|5853.56|10
1607018650000|2020-12-03 18:04:10|5891.53|5853.53|5891.5|5853.5|5891.53|5853.53|5891.11|5853.11|10
1607018660000|2020-12-03 18:04:20|5891.43|5853.43|5892.07|5854.07|5892.07|5854.07|5891.43|5853.43|10
1607018670000|2020-12-03 18:04:30|5892.06|5854.06|5892.34|5854.34|5892.38|5854.38|5891.84|5853.84|10
1607018680000|2020-12-03 18:04:40|5892.21|5854.21|5892.82|5854.82|5892.82|5854.82|5892.21|5854.21|9
1607018690000|2020-12-03 18:04:50|5893.18|5855.18|5893.05|5855.05|5893.18|5855.18|5892.88|5854.88|9
1607018700000|2020-12-03 18:05:00|5893.1|5855.1|5893.09|5855.09|5893.28|5855.28|5893.07|5855.07|9
1607018710000|2020-12-03 18:05:10|5893.13|5855.13|5893.29|5855.29|5893.33|5855.33|5893.13|5855.13|10
1607018720000|2020-12-03 18:05:20|5893.24|5855.24|5893|5855|5893.24|5855.24|5893|5855|9
1607018730000|2020-12-03 18:05:30|5892.96|5854.96|5892.68|5854.68|5892.96|5854.96|5892.59|5854.59|8
1607018740000|2020-12-03 18:05:40|5892.58|5854.58|5892.7|5854.7|5892.79|5854.79|5892.58|5854.58|9
1607018750000|2020-12-03 18:05:50|5892.71|5854.71|5892.55|5854.55|5892.71|5854.71|5892.55|5854.55|8
1607018760000|2020-12-03 18:06:00|5892.22|5854.22|5892.11|5854.11|5892.39|5854.39|5891.86|5853.86|10
1607018770000|2020-12-03 18:06:10|5892.24|5854.24|5892.9|5854.9|5892.9|5854.9|5892.24|5854.24|9
1607018780000|2020-12-03 18:06:20|5892.84|5854.84|5892.8|5854.8|5892.92|5854.92|5892.73|5854.73|9
1607018790000|2020-12-03 18:06:30|5892.73|5854.73|5892.96|5854.96|5893.12|5855.12|5892.73|5854.73|10
1607018800000|2020-12-03 18:06:40|5892.95|5854.95|5892.76|5854.76|5893.13|5855.13|5892.76|5854.76|9
1607018810000|2020-12-03 18:06:50|5892.71|5854.71|5892.78|5854.78|5892.82|5854.82|5892.69|5854.69|10
1607018820000|2020-12-03 18:07:00|5892.79|5854.79|5892.54|5854.54|5892.8|5854.8|5892.49|5854.49|10
1607018830000|2020-12-03 18:07:10|5892.47|5854.47|5892.31|5854.31|5892.56|5854.56|5892.31|5854.31|9
1607018840000|2020-12-03 18:07:20|5891.92|5853.92|5892.05|5854.05|5892.18|5854.18|5891.92|5853.92|8
1607018850000|2020-12-03 18:07:30|5891.98|5853.98|5891.97|5853.97|5892.17|5854.17|5891.97|5853.97|9
1607018860000|2020-12-03 18:07:40|5891.88|5853.88|5891.03|5853.03|5891.88|5853.88|5891.03|5853.03|10
1607018870000|2020-12-03 18:07:50|5890.99|5852.99|5890.16|5852.16|5890.99|5852.99|5890.16|5852.16|9
1607018880000|2020-12-03 18:08:00|5890.14|5852.14|5890.38|5852.38|5890.38|5852.38|5890.06|5852.06|10
1607018890000|2020-12-03 18:08:10|5890.35|5852.35|5891.32|5853.32|5891.39|5853.39|5890.35|5852.35|10
1607018900000|2020-12-03 18:08:20|5891.34|5853.34|5891.58|5853.58|5891.59|5853.59|5891.33|5853.33|10
1607018910000|2020-12-03 18:08:30|5891.6|5853.6|5891.73|5853.73|5891.74|5853.74|5891.6|5853.6|8
1607018920000|2020-12-03 18:08:40|5891.8|5853.8|5893.04|5855.04|5893.04|5855.04|5891.78|5853.78|9
1607018930000|2020-12-03 18:08:50|5893.13|5855.13|5894.71|5856.71|5894.71|5856.71|5893.13|5855.13|9
1607018940000|2020-12-03 18:09:00|5894.93|5856.93|5896.19|5858.19|5896.19|5858.19|5894.93|5856.93|10
1607018950000|2020-12-03 18:09:10|5896.23|5858.23|5896.96|5858.96|5896.97|5858.97|5896.11|5858.11|10
1607018960000|2020-12-03 18:09:20|5897.1|5859.1|5897.83|5859.83|5897.83|5859.83|5897.1|5859.1|10
1607018970000|2020-12-03 18:09:30|5898|5860|5897.26|5859.26|5898.14|5860.14|5897.26|5859.26|10
1607018980000|2020-12-03 18:09:40|5897.35|5859.35|5896.47|5858.47|5897.35|5859.35|5896.35|5858.35|10
1607018990000|2020-12-03 18:09:50|5896.46|5858.46|5897.16|5859.16|5897.16|5859.16|5896.46|5858.46|9
1607019000000|2020-12-03 18:10:00|5897.22|5859.22|5897.22|5859.22|5897.82|5859.82|5897.22|5859.22|9
1607019010000|2020-12-03 18:10:10|5897.15|5859.15|5897.19|5859.19|5897.24|5859.24|5896.9|5858.9|8
1607019020000|2020-12-03 18:10:20|5897.09|5859.09|5898|5860|5898|5860|5897.09|5859.09|10
1607019030000|2020-12-03 18:10:30|5898.18|5860.18|5898.05|5860.05|5898.25|5860.25|5897.94|5859.94|10
1607019040000|2020-12-03 18:10:40|5898.1|5860.1|5898.34|5860.34|5898.37|5860.37|5897.87|5859.87|9
1607019050000|2020-12-03 18:10:50|5898.41|5860.41|5899.4|5861.4|5899.4|5861.4|5898.35|5860.35|10
1607019060000|2020-12-03 18:11:00|5899.48|5861.48|5898.72|5860.72|5899.48|5861.48|5898.72|5860.72|9
1607019070000|2020-12-03 18:11:10|5898.71|5860.71|5897.44|5859.44|5898.71|5860.71|5897.35|5859.35|10
1607019080000|2020-12-03 18:11:20|5896.61|5858.61|5896.15|5858.15|5896.61|5858.61|5896.15|5858.15|9
1607019090000|2020-12-03 18:11:30|5896.13|5858.13|5895.75|5857.75|5896.13|5858.13|5895.74|5857.74|9
1607019100000|2020-12-03 18:11:40|5895.6|5857.6|5895.82|5857.82|5895.92|5857.92|5895.59|5857.59|10
1607019110000|2020-12-03 18:11:50|5895.79|5857.79|5895.47|5857.47|5895.88|5857.88|5895.47|5857.47|10
1607019120000|2020-12-03 18:12:00|5895.36|5857.36|5894.65|5856.65|5895.36|5857.36|5894.65|5856.65|9
1607019130000|2020-12-03 18:12:10|5894.6|5856.6|5895.02|5857.02|5895.02|5857.02|5894.32|5856.32|9
1607019140000|2020-12-03 18:12:20|5895.25|5857.25|5895.94|5857.94|5896.05|5858.05|5895.25|5857.25|9
1607019150000|2020-12-03 18:12:30|5895.97|5857.97|5896.14|5858.14|5896.28|5858.28|5895.97|5857.97|8
1607019160000|2020-12-03 18:12:40|5896.19|5858.19|5896.97|5858.97|5897.05|5859.05|5896.19|5858.19|10
1607019170000|2020-12-03 18:12:50|5896.91|5858.91|5895.49|5857.49|5896.91|5858.91|5895.49|5857.49|8
1607019180000|2020-12-03 18:13:00|5895.51|5857.51|5895.09|5857.09|5895.59|5857.59|5895.09|5857.09|7
1607019190000|2020-12-03 18:13:10|5895.1|5857.1|5895.23|5857.23|5895.36|5857.36|5895.1|5857.1|10
1607019200000|2020-12-03 18:13:20|5895.11|5857.11|5894.03|5856.03|5895.13|5857.13|5894.03|5856.03|10
1607019210000|2020-12-03 18:13:30|5893.99|5855.99|5893.77|5855.77|5893.99|5855.99|5893.72|5855.72|9
1607019220000|2020-12-03 18:13:40|5893.86|5855.86|5893.55|5855.55|5893.87|5855.87|5893.47|5855.47|10
1607019230000|2020-12-03 18:13:50|5893.66|5855.66|5894.78|5856.78|5894.78|5856.78|5893.66|5855.66|9
1607019240000|2020-12-03 18:14:00|5894.99|5856.99|5894.81|5856.81|5895|5857|5894.81|5856.81|10
1607019250000|2020-12-03 18:14:10|5894.82|5856.82|5894.77|5856.77|5894.96|5856.96|5894.62|5856.62|10
1607019260000|2020-12-03 18:14:20|5894.7|5856.7|5894.28|5856.28|5894.73|5856.73|5894.25|5856.25|10
1607019270000|2020-12-03 18:14:30|5894.3|5856.3|5894.26|5856.26|5894.3|5856.3|5894.1|5856.1|9
1607019280000|2020-12-03 18:14:40|5894.35|5856.35|5894.72|5856.72|5894.72|5856.72|5894.26|5856.26|10
1607019290000|2020-12-03 18:14:50|5894.71|5856.71|5894.51|5856.51|5894.71|5856.71|5894.51|5856.51|8
1607019300000|2020-12-03 18:15:00|5894.72|5856.72|5895.15|5857.15|5895.15|5857.15|5894.69|5856.69|10
1607019310000|2020-12-03 18:15:10|5895.18|5857.18|5895.68|5857.68|5895.71|5857.71|5895.18|5857.18|9
1607019320000|2020-12-03 18:15:20|5895.71|5857.71|5895.87|5857.87|5895.98|5857.98|5895.66|5857.66|10
1607019330000|2020-12-03 18:15:30|5895.94|5857.94|5896.03|5858.03|5896.11|5858.11|5895.92|5857.92|9
1607019340000|2020-12-03 18:15:40|5896.1|5858.1|5895.98|5857.98|5896.1|5858.1|5895.83|5857.83|6
1607019350000|2020-12-03 18:15:50|5896.22|5858.22|5896.28|5858.28|5896.5|5858.5|5896.12|5858.12|9
1607019360000|2020-12-03 18:16:00|5896.32|5858.32|5896.11|5858.11|5896.43|5858.43|5896.11|5858.11|9
1607019370000|2020-12-03 18:16:10|5895.84|5857.84|5894.57|5856.57|5895.84|5857.84|5894.57|5856.57|10
1607019380000|2020-12-03 18:16:20|5894.47|5856.47|5894.08|5856.08|5894.52|5856.52|5894.08|5856.08|8
1607019390000|2020-12-03 18:16:30|5894.09|5856.09|5893.82|5855.82|5894.25|5856.25|5893.78|5855.78|10
1607019400000|2020-12-03 18:16:40|5893.85|5855.85|5894.08|5856.08|5894.12|5856.12|5893.83|5855.83|10
1607019410000|2020-12-03 18:16:50|5894.15|5856.15|5894.09|5856.09|5894.21|5856.21|5894.03|5856.03|9
1607019420000|2020-12-03 18:17:00|5894.08|5856.08|5894.43|5856.43|5894.52|5856.52|5894.08|5856.08|10
1607019430000|2020-12-03 18:17:10|5894.66|5856.66|5894.79|5856.79|5894.79|5856.79|5894.37|5856.37|9
1607019440000|2020-12-03 18:17:20|5894.77|5856.77|5894.35|5856.35|5894.8|5856.8|5894.35|5856.35|10
1607019450000|2020-12-03 18:17:30|5894.47|5856.47|5893.87|5855.87|5894.47|5856.47|5893.82|5855.82|10
1607019460000|2020-12-03 18:17:40|5893.83|5855.83|5893.78|5855.78|5893.91|5855.91|5893.75|5855.75|9
1607019470000|2020-12-03 18:17:50|5893.8|5855.8|5893.27|5855.27|5893.8|5855.8|5893.25|5855.25|10
1607019480000|2020-12-03 18:18:00|5893.26|5855.26|5893.5|5855.5|5893.5|5855.5|5893.26|5855.26|10
1607019490000|2020-12-03 18:18:10|5893.48|5855.48|5893.37|5855.37|5893.6|5855.6|5893.37|5855.37|9
1607019500000|2020-12-03 18:18:20|5893.39|5855.39|5892.91|5854.91|5893.39|5855.39|5892.91|5854.91|8
1607019510000|2020-12-03 18:18:30|5892.98|5854.98|5892.92|5854.92|5893.05|5855.05|5892.84|5854.84|10
1607019520000|2020-12-03 18:18:40|5892.94|5854.94|5892.8|5854.8|5893.01|5855.01|5892.78|5854.78|10
1607019530000|2020-12-03 18:18:50|5892.86|5854.86|5892.58|5854.58|5892.86|5854.86|5892.58|5854.58|10
1607019540000|2020-12-03 18:19:00|5892.54|5854.54|5892.67|5854.67|5892.67|5854.67|5892.43|5854.43|10
1607019550000|2020-12-03 18:19:10|5892.66|5854.66|5892.95|5854.95|5893.07|5855.07|5892.54|5854.54|8
1607019560000|2020-12-03 18:19:20|5892.94|5854.94|5892.87|5854.87|5893.1|5855.1|5892.87|5854.87|10
1607019570000|2020-12-03 18:19:30|5892.85|5854.85|5894.34|5856.34|5894.34|5856.34|5892.79|5854.79|10
1607019580000|2020-12-03 18:19:40|5894.18|5856.18|5895.13|5857.13|5895.13|5857.13|5894.02|5856.02|10
1607019590000|2020-12-03 18:19:50|5895.19|5857.19|5895.79|5857.79|5895.79|5857.79|5895.19|5857.19|10
1607019600000|2020-12-03 18:20:00|5895.88|5857.88|5895.31|5857.31|5895.88|5857.88|5895.31|5857.31|10
1607019610000|2020-12-03 18:20:10|5895.34|5857.34|5895.27|5857.27|5895.34|5857.34|5895.24|5857.24|8
1607019620000|2020-12-03 18:20:20|5895.2|5857.2|5895.53|5857.53|5895.53|5857.53|5895.15|5857.15|9
1607019630000|2020-12-03 18:20:30|5895.51|5857.51|5895.49|5857.49|5895.66|5857.66|5895.44|5857.44|10
1607019640000|2020-12-03 18:20:40|5895.06|5857.06|5895.1|5857.1|5895.1|5857.1|5894.99|5856.99|7
1607019650000|2020-12-03 18:20:50|5895.15|5857.15|5894.56|5856.56|5895.15|5857.15|5894.56|5856.56|10
1607019660000|2020-12-03 18:21:00|5894.64|5856.64|5894.42|5856.42|5894.67|5856.67|5894.3|5856.3|10
1607019670000|2020-12-03 18:21:10|5894.45|5856.45|5894.48|5856.48|5894.58|5856.58|5894.31|5856.31|10
1607019680000|2020-12-03 18:21:20|5894.5|5856.5|5895.09|5857.09|5895.13|5857.13|5894.5|5856.5|10
1607019690000|2020-12-03 18:21:30|5895.17|5857.17|5895.06|5857.06|5895.41|5857.41|5895.06|5857.06|9
1607019700000|2020-12-03 18:21:40|5895.13|5857.13|5895.44|5857.44|5895.44|5857.44|5895.13|5857.13|9
1607019710000|2020-12-03 18:21:50|5895.43|5857.43|5895.7|5857.7|5895.7|5857.7|5895.43|5857.43|10
1607019720000|2020-12-03 18:22:00|5895.65|5857.65|5895.81|5857.81|5895.84|5857.84|5895.65|5857.65|8
1607019730000|2020-12-03 18:22:10|5895.72|5857.72|5895.77|5857.77|5895.77|5857.77|5895.56|5857.56|8
1607019740000|2020-12-03 18:22:20|5895.8|5857.8|5895.51|5857.51|5895.83|5857.83|5895.51|5857.51|9
1607019750000|2020-12-03 18:22:30|5895.58|5857.58|5895.57|5857.57|5895.73|5857.73|5895.43|5857.43|8
1607019760000|2020-12-03 18:22:40|5895.66|5857.66|5895.84|5857.84|5895.91|5857.91|5895.66|5857.66|10
1607019770000|2020-12-03 18:22:50|5895.74|5857.74|5895.77|5857.77|5895.77|5857.77|5895.68|5857.68|7
1607019780000|2020-12-03 18:23:00|5895.83|5857.83|5895.15|5857.15|5895.83|5857.83|5895.15|5857.15|9
1607019790000|2020-12-03 18:23:10|5895.08|5857.08|5894.53|5856.53|5895.08|5857.08|5894.53|5856.53|9
1607019800000|2020-12-03 18:23:20|5894.24|5856.24|5893.85|5855.85|5894.28|5856.28|5893.85|5855.85|7
1607019810000|2020-12-03 18:23:30|5893.62|5855.62|5893.5|5855.5|5893.62|5855.62|5893.31|5855.31|10
1607019820000|2020-12-03 18:23:40|5893.48|5855.48|5892.88|5854.88|5893.48|5855.48|5892.88|5854.88|10
1607019830000|2020-12-03 18:23:50|5892.84|5854.84|5892.47|5854.47|5892.84|5854.84|5892.26|5854.26|8
1607019840000|2020-12-03 18:24:00|5892.18|5854.18|5891.57|5853.57|5892.18|5854.18|5891.57|5853.57|9
1607019850000|2020-12-03 18:24:10|5891.54|5853.54|5891.41|5853.41|5891.54|5853.54|5891.4|5853.4|10
1607019860000|2020-12-03 18:24:20|5891.62|5853.62|5892.07|5854.07|5892.07|5854.07|5891.62|5853.62|10
1607019870000|2020-12-03 18:24:30|5892.28|5854.28|5892.55|5854.55|5892.92|5854.92|5892.28|5854.28|10
1607019880000|2020-12-03 18:24:40|5892.52|5854.52|5893.05|5855.05|5893.19|5855.19|5892.45|5854.45|10
1607019890000|2020-12-03 18:24:50|5893.06|5855.06|5893.06|5855.06|5893.08|5855.08|5892.76|5854.76|9
1607019900000|2020-12-03 18:25:00|5892.98|5854.98|5893.27|5855.27|5893.3|5855.3|5892.98|5854.98|10
1607019910000|2020-12-03 18:25:10|5893.2|5855.2|5893.43|5855.43|5893.43|5855.43|5893.17|5855.17|9
1607019920000|2020-12-03 18:25:20|5893.36|5855.36|5893.34|5855.34|5893.53|5855.53|5893.3|5855.3|10
1607019930000|2020-12-03 18:25:30|5893.37|5855.37|5893.78|5855.78|5893.78|5855.78|5893.37|5855.37|10
1607019940000|2020-12-03 18:25:40|5893.84|5855.84|5893.89|5855.89|5894.08|5856.08|5893.81|5855.81|9
1607019950000|2020-12-03 18:25:50|5893.88|5855.88|5893.67|5855.67|5893.93|5855.93|5893.67|5855.67|10
1607019960000|2020-12-03 18:26:00|5893.63|5855.63|5892.84|5854.84|5893.63|5855.63|5892.71|5854.71|9
1607019970000|2020-12-03 18:26:10|5892.92|5854.92|5892.65|5854.65|5892.99|5854.99|5892.65|5854.65|9
1607019980000|2020-12-03 18:26:20|5892.73|5854.73|5892.98|5854.98|5892.98|5854.98|5892.72|5854.72|9
1607019990000|2020-12-03 18:26:30|5893.05|5855.05|5893.6|5855.6|5893.6|5855.6|5893.05|5855.05|10
1607020000000|2020-12-03 18:26:40|5893.67|5855.67|5895.16|5857.16|5895.16|5857.16|5893.65|5855.65|10
1607020010000|2020-12-03 18:26:50|5895.34|5857.34|5896.25|5858.25|5896.27|5858.27|5895.34|5857.34|10
1607020020000|2020-12-03 18:27:00|5896.28|5858.28|5895.85|5857.85|5896.28|5858.28|5895.85|5857.85|10
1607020030000|2020-12-03 18:27:10|5895.84|5857.84|5895.72|5857.72|5895.84|5857.84|5895.67|5857.67|9
1607020040000|2020-12-03 18:27:20|5895.54|5857.54|5896.05|5858.05|5896.09|5858.09|5895.54|5857.54|7
1607020050000|2020-12-03 18:27:30|5895.98|5857.98|5896.54|5858.54|5896.54|5858.54|5895.98|5857.98|8
1607020060000|2020-12-03 18:27:40|5896.57|5858.57|5896.67|5858.67|5896.67|5858.67|5896.36|5858.36|10
1607020070000|2020-12-03 18:27:50|5896.64|5858.64|5896.48|5858.48|5896.72|5858.72|5896.48|5858.48|10
1607020080000|2020-12-03 18:28:00|5896.6|5858.6|5896.44|5858.44|5896.94|5858.94|5896.44|5858.44|10
1607020090000|2020-12-03 18:28:10|5896.35|5858.35|5895.64|5857.64|5896.35|5858.35|5895.64|5857.64|10
1607020100000|2020-12-03 18:28:20|5895.7|5857.7|5894.85|5856.85|5895.7|5857.7|5894.84|5856.84|10
1607020110000|2020-12-03 18:28:30|5895.08|5857.08|5895.07|5857.07|5895.27|5857.27|5895.07|5857.07|8
1607020120000|2020-12-03 18:28:40|5895.05|5857.05|5895.77|5857.77|5895.77|5857.77|5895.05|5857.05|9
1607020130000|2020-12-03 18:28:50|5895.93|5857.93|5896.3|5858.3|5896.32|5858.32|5895.88|5857.88|10
1607020140000|2020-12-03 18:29:00|5896.24|5858.24|5896.26|5858.26|5896.26|5858.26|5896.03|5858.03|10
1607020150000|2020-12-03 18:29:10|5896.25|5858.25|5896.4|5858.4|5896.4|5858.4|5896.17|5858.17|9
1607020160000|2020-12-03 18:29:20|5896.46|5858.46|5896.74|5858.74|5896.74|5858.74|5896.43|5858.43|9
1607020170000|2020-12-03 18:29:30|5896.6|5858.6|5896.54|5858.54|5896.72|5858.72|5896.45|5858.45|10
1607020180000|2020-12-03 18:29:40|5896.75|5858.75|5896.37|5858.37|5896.75|5858.75|5896.35|5858.35|9
1607020190000|2020-12-03 18:29:50|5896.33|5858.33|5896.42|5858.42|5896.53|5858.53|5896.32|5858.32|10
1607020200000|2020-12-03 18:30:00|5896.3|5858.3|5895.99|5857.99|5896.3|5858.3|5895.93|5857.93|9
1607020210000|2020-12-03 18:30:10|5895.97|5857.97|5895.57|5857.57|5895.97|5857.97|5895.57|5857.57|8
1607020220000|2020-12-03 18:30:20|5895.6|5857.6|5895.63|5857.63|5895.76|5857.76|5895.55|5857.55|10
1607020230000|2020-12-03 18:30:30|5895.8|5857.8|5895.7|5857.7|5895.91|5857.91|5895.7|5857.7|10
1607020240000|2020-12-03 18:30:40|5895.78|5857.78|5895.83|5857.83|5896.01|5858.01|5895.78|5857.78|9
1607020250000|2020-12-03 18:30:50|5895.67|5857.67|5895.88|5857.88|5895.9|5857.9|5895.64|5857.64|8
1607020260000|2020-12-03 18:31:00|5895.95|5857.95|5896.2|5858.2|5896.22|5858.22|5895.89|5857.89|8
1607020270000|2020-12-03 18:31:10|5896.35|5858.35|5896.42|5858.42|5896.46|5858.46|5896.25|5858.25|10
1607020280000|2020-12-03 18:31:20|5896.57|5858.57|5896.9|5858.9|5897.13|5859.13|5896.57|5858.57|10
1607020290000|2020-12-03 18:31:30|5896.96|5858.96|5896.58|5858.58|5896.96|5858.96|5896.49|5858.49|10
1607020300000|2020-12-03 18:31:40|5896.59|5858.59|5896.39|5858.39|5896.79|5858.79|5896.39|5858.39|10
1607020310000|2020-12-03 18:31:50|5896.34|5858.34|5896.35|5858.35|5896.54|5858.54|5896.3|5858.3|10
1607020320000|2020-12-03 18:32:00|5896.4|5858.4|5896.45|5858.45|5896.71|5858.71|5896.4|5858.4|9
1607020330000|2020-12-03 18:32:10|5896.47|5858.47|5897.43|5859.43|5897.43|5859.43|5896.47|5858.47|10
1607020340000|2020-12-03 18:32:20|5897.6|5859.6|5898.5|5860.5|5898.58|5860.58|5897.6|5859.6|10
1607020350000|2020-12-03 18:32:30|5898.47|5860.47|5898.54|5860.54|5898.65|5860.65|5898.47|5860.47|10
1607020360000|2020-12-03 18:32:40|5898.59|5860.59|5898.88|5860.88|5898.88|5860.88|5898.59|5860.59|9
1607020370000|2020-12-03 18:32:50|5898.86|5860.86|5899.57|5861.57|5899.65|5861.65|5898.86|5860.86|10
1607020380000|2020-12-03 18:33:00|5899.55|5861.55|5899.33|5861.33|5899.55|5861.55|5899.33|5861.33|9
1607020390000|2020-12-03 18:33:10|5899.15|5861.15|5898.81|5860.81|5899.15|5861.15|5898.6|5860.6|9
1607020400000|2020-12-03 18:33:20|5898.83|5860.83|5899.27|5861.27|5899.28|5861.28|5898.83|5860.83|9
1607020410000|2020-12-03 18:33:30|5899.35|5861.35|5899.49|5861.49|5899.49|5861.49|5899.26|5861.26|10
1607020420000|2020-12-03 18:33:40|5899.46|5861.46|5899.71|5861.71|5899.71|5861.71|5899.4|5861.4|10
1607020430000|2020-12-03 18:33:50|5899.75|5861.75|5900.48|5862.48|5900.48|5862.48|5899.75|5861.75|10
1607020440000|2020-12-03 18:34:00|5900.52|5862.52|5901.03|5863.03|5901.08|5863.08|5900.52|5862.52|9
1607020450000|2020-12-03 18:34:10|5901.15|5863.15|5901.64|5863.64|5901.68|5863.68|5901.15|5863.15|10
1607020460000|2020-12-03 18:34:20|5901.73|5863.73|5902.09|5864.09|5902.11|5864.11|5901.73|5863.73|10
1607020470000|2020-12-03 18:34:30|5902.16|5864.16|5903.67|5865.67|5903.67|5865.67|5902.16|5864.16|10
1607020480000|2020-12-03 18:34:40|5903.92|5865.92|5904.9|5866.9|5905.08|5867.08|5903.92|5865.92|10
1607020490000|2020-12-03 18:34:50|5904.72|5866.72|5904.85|5866.85|5904.92|5866.92|5904.72|5866.72|10
1607020500000|2020-12-03 18:35:00|5904.86|5866.86|5904.61|5866.61|5905.25|5867.25|5904.59|5866.59|10
1607020510000|2020-12-03 18:35:10|5904.95|5866.95|5904.92|5866.92|5905.06|5867.06|5904.88|5866.88|9
1607020520000|2020-12-03 18:35:20|5904.78|5866.78|5904.62|5866.62|5904.78|5866.78|5904.38|5866.38|9
1607020530000|2020-12-03 18:35:30|5904.6|5866.6|5904.23|5866.23|5904.76|5866.76|5904.23|5866.23|10
1607020540000|2020-12-03 18:35:40|5904.22|5866.22|5904.59|5866.59|5904.59|5866.59|5904.2|5866.2|9
1607020550000|2020-12-03 18:35:50|5904.54|5866.54|5904.58|5866.58|5904.64|5866.64|5904.54|5866.54|9
1607020560000|2020-12-03 18:36:00|5904.63|5866.63|5904.25|5866.25|5904.75|5866.75|5904.25|5866.25|10
1607020570000|2020-12-03 18:36:10|5904.29|5866.29|5903.44|5865.44|5904.33|5866.33|5903.44|5865.44|9
1607020580000|2020-12-03 18:36:20|5903.46|5865.46|5903.15|5865.15|5903.46|5865.46|5903.15|5865.15|9
1607020590000|2020-12-03 18:36:30|5903.17|5865.17|5902.51|5864.51|5903.17|5865.17|5902.51|5864.51|10
1607020600000|2020-12-03 18:36:40|5902.38|5864.38|5902.14|5864.14|5902.38|5864.38|5902.1|5864.1|9
1607020610000|2020-12-03 18:36:50|5902.13|5864.13|5902.09|5864.09|5902.13|5864.13|5901.66|5863.66|9
1607020620000|2020-12-03 18:37:00|5902.08|5864.08|5902.11|5864.11|5902.11|5864.11|5901.95|5863.95|9
1607020630000|2020-12-03 18:37:10|5902.27|5864.27|5902.47|5864.47|5902.47|5864.47|5902.24|5864.24|7
1607020640000|2020-12-03 18:37:20|5902.5|5864.5|5902.15|5864.15|5902.5|5864.5|5902.15|5864.15|10
1607020650000|2020-12-03 18:37:30|5902.07|5864.07|5901.17|5863.17|5902.07|5864.07|5901.17|5863.17|10
1607020660000|2020-12-03 18:37:40|5901.08|5863.08|5901.21|5863.21|5901.34|5863.34|5901.07|5863.07|10
1607020670000|2020-12-03 18:37:50|5901.29|5863.29|5901.16|5863.16|5901.3|5863.3|5901.14|5863.14|10
1607020680000|2020-12-03 18:38:00|5901.19|5863.19|5900.41|5862.41|5901.19|5863.19|5900.36|5862.36|10
1607020690000|2020-12-03 18:38:10|5900.35|5862.35|5900.69|5862.69|5900.82|5862.82|5900.28|5862.28|9
1607020700000|2020-12-03 18:38:20|5901.03|5863.03|5901.83|5863.83|5901.83|5863.83|5901.03|5863.03|9
1607020710000|2020-12-03 18:38:30|5901.88|5863.88|5902.12|5864.12|5902.12|5864.12|5901.88|5863.88|10
1607020720000|2020-12-03 18:38:40|5902.06|5864.06|5901.98|5863.98|5902.13|5864.13|5901.88|5863.88|10
1607020730000|2020-12-03 18:38:50|5901.97|5863.97|5902.12|5864.12|5902.15|5864.15|5901.85|5863.85|10
1607020740000|2020-12-03 18:39:00|5902.22|5864.22|5901.85|5863.85|5902.35|5864.35|5901.79|5863.79|9
1607020750000|2020-12-03 18:39:10|5901.82|5863.82|5902.05|5864.05|5902.13|5864.13|5901.82|5863.82|10
1607020760000|2020-12-03 18:39:20|5902.03|5864.03|5901.93|5863.93|5902.06|5864.06|5901.92|5863.92|9
1607020770000|2020-12-03 18:39:30|5901.88|5863.88|5901.54|5863.54|5901.96|5863.96|5901.54|5863.54|9
1607020780000|2020-12-03 18:39:40|5901.6|5863.6|5900.52|5862.52|5901.6|5863.6|5900.52|5862.52|10
1607020790000|2020-12-03 18:39:50|5900.27|5862.27|5900.13|5862.13|5900.35|5862.35|5900.08|5862.08|9
1607020800000|2020-12-03 18:40:00|5900.11|5862.11|5899.59|5861.59|5900.21|5862.21|5899.49|5861.49|10
1607020810000|2020-12-03 18:40:10|5899.52|5861.52|5899.03|5861.03|5899.52|5861.52|5898.92|5860.92|9
1607020820000|2020-12-03 18:40:20|5898.82|5860.82|5899.01|5861.01|5899.18|5861.18|5898.82|5860.82|10
1607020830000|2020-12-03 18:40:30|5899.06|5861.06|5898.13|5860.13|5899.06|5861.06|5898.13|5860.13|9
1607020840000|2020-12-03 18:40:40|5898.03|5860.03|5897.2|5859.2|5898.03|5860.03|5897.2|5859.2|10
1607020850000|2020-12-03 18:40:50|5897.18|5859.18|5896.54|5858.54|5897.18|5859.18|5896.54|5858.54|9
1607020860000|2020-12-03 18:41:00|5896.52|5858.52|5896.74|5858.74|5896.74|5858.74|5896.41|5858.41|9
1607020870000|2020-12-03 18:41:10|5896.81|5858.81|5897.9|5859.9|5897.9|5859.9|5896.81|5858.81|10
1607020880000|2020-12-03 18:41:20|5898.07|5860.07|5898.25|5860.25|5898.29|5860.29|5898.02|5860.02|10
1607020890000|2020-12-03 18:41:30|5898.27|5860.27|5898.12|5860.12|5898.27|5860.27|5898.12|5860.12|7
1607020900000|2020-12-03 18:41:40|5898.04|5860.04|5898.04|5860.04|5898.04|5860.04|5897.76|5859.76|9
1607020910000|2020-12-03 18:41:50|5897.95|5859.95|5897.94|5859.94|5898.04|5860.04|5897.94|5859.94|10
1607020920000|2020-12-03 18:42:00|5897.83|5859.83|5897.55|5859.55|5897.83|5859.83|5897.52|5859.52|10
1607020930000|2020-12-03 18:42:10|5897.5|5859.5|5897.15|5859.15|5897.5|5859.5|5897.15|5859.15|8
1607020940000|2020-12-03 18:42:20|5897.16|5859.16|5897.35|5859.35|5897.46|5859.46|5897.05|5859.05|10
1607020950000|2020-12-03 18:42:30|5897.92|5859.92|5899.21|5861.21|5899.21|5861.21|5897.92|5859.92|10
1607020960000|2020-12-03 18:42:40|5899.29|5861.29|5899.49|5861.49|5899.54|5861.54|5899.27|5861.27|10
1607020970000|2020-12-03 18:42:50|5899.43|5861.43|5898.99|5860.99|5899.43|5861.43|5898.99|5860.99|10
1607020980000|2020-12-03 18:43:00|5898.92|5860.92|5898.64|5860.64|5898.99|5860.99|5898.64|5860.64|10
1607020990000|2020-12-03 18:43:10|5898.68|5860.68|5898.32|5860.32|5898.68|5860.68|5898.32|5860.32|9
1607021000000|2020-12-03 18:43:20|5898.38|5860.38|5898.22|5860.22|5898.39|5860.39|5898.07|5860.07|9
1607021010000|2020-12-03 18:43:30|5898.23|5860.23|5897.89|5859.89|5898.23|5860.23|5897.7|5859.7|9
1607021020000|2020-12-03 18:43:40|5897.93|5859.93|5897.86|5859.86|5898.08|5860.08|5897.86|5859.86|8
1607021030000|2020-12-03 18:43:50|5897.97|5859.97|5897.94|5859.94|5897.98|5859.98|5897.76|5859.76|8
1607021040000|2020-12-03 18:44:00|5897.97|5859.97|5897.57|5859.57|5898.1|5860.1|5897.57|5859.57|10
1607021050000|2020-12-03 18:44:10|5897.47|5859.47|5897.46|5859.46|5897.47|5859.47|5896.97|5858.97|10
1607021060000|2020-12-03 18:44:20|5897.34|5859.34|5897.66|5859.66|5897.83|5859.83|5897.34|5859.34|8
1607021070000|2020-12-03 18:44:30|5897.82|5859.82|5898.05|5860.05|5898.05|5860.05|5897.72|5859.72|10
1607021080000|2020-12-03 18:44:40|5898.14|5860.14|5899.09|5861.09|5899.09|5861.09|5898.14|5860.14|8
1607021090000|2020-12-03 18:44:50|5899.33|5861.33|5899.16|5861.16|5899.52|5861.52|5899.16|5861.16|10
1607021100000|2020-12-03 18:45:00|5899.15|5861.15|5899.17|5861.17|5899.17|5861.17|5899.03|5861.03|10
1607021110000|2020-12-03 18:45:10|5899.19|5861.19|5898.84|5860.84|5899.19|5861.19|5898.72|5860.72|9
1607021120000|2020-12-03 18:45:20|5898.82|5860.82|5899.28|5861.28|5899.37|5861.37|5898.79|5860.79|10
1607021130000|2020-12-03 18:45:30|5898.98|5860.98|5899.13|5861.13|5899.19|5861.19|5898.98|5860.98|9
1607021140000|2020-12-03 18:45:40|5899.16|5861.16|5899.21|5861.21|5899.43|5861.43|5899.16|5861.16|9
1607021150000|2020-12-03 18:45:50|5899.16|5861.16|5899.06|5861.06|5899.41|5861.41|5898.96|5860.96|9
1607021160000|2020-12-03 18:46:00|5899.27|5861.27|5898.9|5860.9|5899.27|5861.27|5898.9|5860.9|9
1607021170000|2020-12-03 18:46:10|5898.86|5860.86|5897.76|5859.76|5898.86|5860.86|5897.76|5859.76|9
1607021180000|2020-12-03 18:46:20|5897.84|5859.84|5897.24|5859.24|5897.87|5859.87|5897.24|5859.24|9
1607021190000|2020-12-03 18:46:30|5897.18|5859.18|5897.05|5859.05|5897.28|5859.28|5897.05|5859.05|10
1607021200000|2020-12-03 18:46:40|5897.13|5859.13|5896.76|5858.76|5897.13|5859.13|5896.67|5858.67|9
1607021210000|2020-12-03 18:46:50|5896.59|5858.59|5895.79|5857.79|5896.59|5858.59|5895.79|5857.79|10
1607021220000|2020-12-03 18:47:00|5895.67|5857.67|5895.49|5857.49|5895.67|5857.67|5895.28|5857.28|10
1607021230000|2020-12-03 18:47:10|5895.45|5857.45|5895.08|5857.08|5895.5|5857.5|5894.96|5856.96|9
1607021240000|2020-12-03 18:47:20|5895.27|5857.27|5894.51|5856.51|5895.33|5857.33|5894.51|5856.51|10
1607021250000|2020-12-03 18:47:30|5894.5|5856.5|5894.22|5856.22|5894.5|5856.5|5894.21|5856.21|10
1607021260000|2020-12-03 18:47:40|5894.23|5856.23|5893.54|5855.54|5894.23|5856.23|5893.54|5855.54|10
1607021270000|2020-12-03 18:47:50|5893.36|5855.36|5892.89|5854.89|5893.36|5855.36|5892.63|5854.63|9
1607021280000|2020-12-03 18:48:00|5892.96|5854.96|5892.24|5854.24|5892.96|5854.96|5892.24|5854.24|10
1607021290000|2020-12-03 18:48:10|5892.26|5854.26|5892.27|5854.27|5892.27|5854.27|5892.15|5854.15|10
1607021300000|2020-12-03 18:48:20|5892.26|5854.26|5892.13|5854.13|5892.4|5854.4|5892.08|5854.08|9
1607021310000|2020-12-03 18:48:30|5892.14|5854.14|5892.02|5854.02|5892.15|5854.15|5892|5854|9
1607021320000|2020-12-03 18:48:40|5892|5854|5891.68|5853.68|5892|5854|5891.68|5853.68|9
1607021330000|2020-12-03 18:48:50|5891.7|5853.7|5892.26|5854.26|5892.26|5854.26|5891.7|5853.7|10
1607021340000|2020-12-03 18:49:00|5892.25|5854.25|5892.97|5854.97|5893.07|5855.07|5892.25|5854.25|10
1607021350000|2020-12-03 18:49:10|5892.98|5854.98|5892.75|5854.75|5893.01|5855.01|5892.64|5854.64|10
1607021360000|2020-12-03 18:49:20|5892.65|5854.65|5891.95|5853.95|5892.71|5854.71|5891.84|5853.84|10
1607021370000|2020-12-03 18:49:30|5891.91|5853.91|5891.87|5853.87|5891.91|5853.91|5891.62|5853.62|10
1607021380000|2020-12-03 18:49:40|5891.89|5853.89|5891.64|5853.64|5892|5854|5891.64|5853.64|10
1607021390000|2020-12-03 18:49:50|5891.63|5853.63|5891.35|5853.35|5891.63|5853.63|5891.3|5853.3|8
1607021400000|2020-12-03 18:50:00|5891.53|5853.53|5891.7|5853.7|5891.81|5853.81|5891.53|5853.53|9
1607021410000|2020-12-03 18:50:10|5891.77|5853.77|5891.82|5853.82|5891.82|5853.82|5891.76|5853.76|6
1607021420000|2020-12-03 18:50:20|5891.89|5853.89|5891.76|5853.76|5891.95|5853.95|5891.68|5853.68|9
1607021430000|2020-12-03 18:50:30|5891.7|5853.7|5891.29|5853.29|5891.77|5853.77|5891.29|5853.29|10
1607021440000|2020-12-03 18:50:40|5891.19|5853.19|5890.93|5852.93|5891.19|5853.19|5890.83|5852.83|10
1607021450000|2020-12-03 18:50:50|5890.94|5852.94|5890.37|5852.37|5890.94|5852.94|5890.37|5852.37|10
1607021460000|2020-12-03 18:51:00|5890.32|5852.32|5891.45|5853.45|5891.45|5853.45|5890.14|5852.14|10
1607021470000|2020-12-03 18:51:10|5891.72|5853.72|5893.1|5855.1|5893.1|5855.1|5891.63|5853.63|10
1607021480000|2020-12-03 18:51:20|5893.4|5855.4|5893.9|5855.9|5893.97|5855.97|5893.4|5855.4|10
1607021490000|2020-12-03 18:51:30|5894.03|5856.03|5893.36|5855.36|5894.05|5856.05|5893.36|5855.36|10
1607021500000|2020-12-03 18:51:40|5893.35|5855.35|5891.61|5853.61|5893.35|5855.35|5891.61|5853.61|10
1607021510000|2020-12-03 18:51:50|5891.51|5853.51|5890.05|5852.05|5891.51|5853.51|5889.88|5851.88|10
1607021520000|2020-12-03 18:52:00|5890.1|5852.1|5889.97|5851.97|5890.1|5852.1|5889.95|5851.95|9
1607021530000|2020-12-03 18:52:10|5889.94|5851.94|5889.95|5851.95|5889.99|5851.99|5889.63|5851.63|9
1607021540000|2020-12-03 18:52:20|5889.96|5851.96|5888.33|5850.33|5889.96|5851.96|5888.33|5850.33|10
1607021550000|2020-12-03 18:52:30|5888.14|5850.14|5887.22|5849.22|5888.14|5850.14|5887.22|5849.22|10
1607021560000|2020-12-03 18:52:40|5887.12|5849.12|5886.32|5848.32|5887.12|5849.12|5886.32|5848.32|10
1607021570000|2020-12-03 18:52:50|5886.19|5848.19|5885.73|5847.73|5886.22|5848.22|5885.73|5847.73|9
1607021580000|2020-12-03 18:53:00|5885.74|5847.74|5886.46|5848.46|5886.46|5848.46|5885.68|5847.68|8
1607021590000|2020-12-03 18:53:10|5886.38|5848.38|5886.42|5848.42|5886.62|5848.62|5886.38|5848.38|9
1607021600000|2020-12-03 18:53:20|5886.5|5848.5|5886.59|5848.59|5886.7|5848.7|5886.32|5848.32|9
1607021610000|2020-12-03 18:53:30|5886.51|5848.51|5885.5|5847.5|5886.51|5848.51|5885.5|5847.5|9
1607021620000|2020-12-03 18:53:40|5885.52|5847.52|5886.12|5848.12|5886.12|5848.12|5885.52|5847.52|8
1607021630000|2020-12-03 18:53:50|5886.04|5848.04|5886.49|5848.49|5886.65|5848.65|5886.04|5848.04|9
1607021640000|2020-12-03 18:54:00|5886.62|5848.62|5886.4|5848.4|5886.67|5848.67|5886.39|5848.39|10
1607021650000|2020-12-03 18:54:10|5886.46|5848.46|5885.98|5847.98|5886.46|5848.46|5885.98|5847.98|8
1607021660000|2020-12-03 18:54:20|5886.04|5848.04|5885.76|5847.76|5886.04|5848.04|5885.76|5847.76|10
1607021670000|2020-12-03 18:54:30|5885.72|5847.72|5886.28|5848.28|5886.28|5848.28|5885.72|5847.72|9
1607021680000|2020-12-03 18:54:40|5886.17|5848.17|5886.71|5848.71|5886.71|5848.71|5886.17|5848.17|9
1607021690000|2020-12-03 18:54:50|5886.63|5848.63|5887.41|5849.41|5887.41|5849.41|5886.63|5848.63|9
1607021700000|2020-12-03 18:55:00|5887.48|5849.48|5887.25|5849.25|5887.48|5849.48|5887.15|5849.15|9
1607021710000|2020-12-03 18:55:10|5887.37|5849.37|5887.62|5849.62|5887.63|5849.63|5887.33|5849.33|10
1607021720000|2020-12-03 18:55:20|5887.89|5849.89|5888.11|5850.11|5888.11|5850.11|5887.78|5849.78|9
1607021730000|2020-12-03 18:55:30|5888|5850|5887.96|5849.96|5888.02|5850.02|5887.6|5849.6|10
1607021740000|2020-12-03 18:55:40|5887.95|5849.95|5888.45|5850.45|5888.59|5850.59|5887.93|5849.93|8
1607021750000|2020-12-03 18:55:50|5888.49|5850.49|5889.55|5851.55|5889.55|5851.55|5888.49|5850.49|10
1607021760000|2020-12-03 18:56:00|5889.53|5851.53|5889.25|5851.25|5889.74|5851.74|5889.22|5851.22|10
1607021770000|2020-12-03 18:56:10|5889.07|5851.07|5888.85|5850.85|5889.07|5851.07|5888.67|5850.67|10
1607021780000|2020-12-03 18:56:20|5888.82|5850.82|5888.58|5850.58|5888.83|5850.83|5888.51|5850.51|10
1607021790000|2020-12-03 18:56:30|5888.71|5850.71|5889.28|5851.28|5889.36|5851.36|5888.71|5850.71|10
1607021800000|2020-12-03 18:56:40|5889.27|5851.27|5889.29|5851.29|5889.29|5851.29|5889.03|5851.03|10
1607021810000|2020-12-03 18:56:50|5889.35|5851.35|5889.53|5851.53|5889.58|5851.58|5889.31|5851.31|8
1607021820000|2020-12-03 18:57:00|5889.46|5851.46|5889.04|5851.04|5889.46|5851.46|5889.04|5851.04|9
1607021830000|2020-12-03 18:57:10|5889.16|5851.16|5889|5851|5889.32|5851.32|5888.95|5850.95|10
1607021840000|2020-12-03 18:57:20|5888.96|5850.96|5889.19|5851.19|5889.19|5851.19|5888.52|5850.52|10
1607021850000|2020-12-03 18:57:30|5889.14|5851.14|5889.08|5851.08|5889.25|5851.25|5889.06|5851.06|10
1607021860000|2020-12-03 18:57:40|5889.07|5851.07|5889.55|5851.55|5889.55|5851.55|5889|5851|9
1607021870000|2020-12-03 18:57:50|5889.59|5851.59|5889.68|5851.68|5889.78|5851.78|5889.54|5851.54|9
1607021880000|2020-12-03 18:58:00|5889.78|5851.78|5889.34|5851.34|5889.78|5851.78|5889.34|5851.34|6
1607021890000|2020-12-03 18:58:10|5889.2|5851.2|5888.04|5850.04|5889.2|5851.2|5888.04|5850.04|8
1607021900000|2020-12-03 18:58:20|5888.01|5850.01|5887.8|5849.8|5888.01|5850.01|5887.8|5849.8|8
1607021910000|2020-12-03 18:58:30|5887.79|5849.79|5887.51|5849.51|5887.79|5849.79|5887.43|5849.43|10
1607021920000|2020-12-03 18:58:40|5887.53|5849.53|5886.88|5848.88|5887.53|5849.53|5886.82|5848.82|9
1607021930000|2020-12-03 18:58:50|5887.01|5849.01|5887.21|5849.21|5887.23|5849.23|5886.85|5848.85|8
1607021940000|2020-12-03 18:59:00|5887.28|5849.28|5888.28|5850.28|5888.28|5850.28|5887.28|5849.28|10
1607021950000|2020-12-03 18:59:10|5888.48|5850.48|5889.33|5851.33|5889.33|5851.33|5888.48|5850.48|10
1607021960000|2020-12-03 18:59:20|5889.44|5851.44|5890.66|5852.66|5890.66|5852.66|5889.44|5851.44|10
1607021970000|2020-12-03 18:59:30|5890.72|5852.72|5891.38|5853.38|5891.38|5853.38|5890.72|5852.72|9
1607021980000|2020-12-03 18:59:40|5891.4|5853.4|5891.77|5853.77|5892.04|5854.04|5891.4|5853.4|8
1607021990000|2020-12-03 18:59:50|5892.04|5854.04|5892.89|5854.89|5893.03|5855.03|5891.75|5853.75|10
1607022000000|2020-12-03 19:00:00|5892.98|5854.98|5893.4|5855.4|5893.44|5855.44|5892.98|5854.98|10
1607022010000|2020-12-03 19:00:10|5893.27|5855.27|5894.54|5856.54|5894.61|5856.61|5893.27|5855.27|10
1607022020000|2020-12-03 19:00:20|5894.48|5856.48|5894.33|5856.33|5894.52|5856.52|5894.28|5856.28|9
1607022030000|2020-12-03 19:00:30|5894.38|5856.38|5894.46|5856.46|5894.55|5856.55|5894.31|5856.31|10
1607022040000|2020-12-03 19:00:40|5894.62|5856.62|5894.44|5856.44|5894.76|5856.76|5894.35|5856.35|10
1607022050000|2020-12-03 19:00:50|5894.34|5856.34|5894.36|5856.36|5894.36|5856.36|5894.18|5856.18|10
1607022060000|2020-12-03 19:01:00|5894.71|5856.71|5894.79|5856.79|5894.84|5856.84|5894.67|5856.67|8
1607022070000|2020-12-03 19:01:10|5894.78|5856.78|5894.79|5856.79|5895|5857|5894.78|5856.78|8
1607022080000|2020-12-03 19:01:20|5894.81|5856.81|5894.77|5856.77|5894.98|5856.98|5894.76|5856.76|9
1607022090000|2020-12-03 19:01:30|5894.7|5856.7|5894.6|5856.6|5894.72|5856.72|5894.53|5856.53|10
1607022100000|2020-12-03 19:01:40|5894.7|5856.7|5893.81|5855.81|5894.7|5856.7|5893.81|5855.81|10
1607022110000|2020-12-03 19:01:50|5893.4|5855.4|5893.27|5855.27|5893.4|5855.4|5893.24|5855.24|10
1607022120000|2020-12-03 19:02:00|5893.32|5855.32|5894.05|5856.05|5894.07|5856.07|5893.24|5855.24|10
1607022130000|2020-12-03 19:02:10|5894.16|5856.16|5895.39|5857.39|5895.49|5857.49|5894.16|5856.16|10
1607022140000|2020-12-03 19:02:20|5895.27|5857.27|5895.32|5857.32|5895.4|5857.4|5895.22|5857.22|8
1607022150000|2020-12-03 19:02:30|5895.25|5857.25|5895.41|5857.41|5895.43|5857.43|5895.25|5857.25|9
1607022160000|2020-12-03 19:02:40|5895.47|5857.47|5894.97|5856.97|5895.47|5857.47|5894.89|5856.89|10
1607022170000|2020-12-03 19:02:50|5894.95|5856.95|5894.04|5856.04|5894.95|5856.95|5894.04|5856.04|10
1607022180000|2020-12-03 19:03:00|5894.01|5856.01|5893.76|5855.76|5894.01|5856.01|5893.69|5855.69|10
1607022190000|2020-12-03 19:03:10|5893.73|5855.73|5893.39|5855.39|5894|5856|5893.39|5855.39|10
1607022200000|2020-12-03 19:03:20|5893.36|5855.36|5891.55|5853.55|5893.36|5855.36|5891.55|5853.55|10
1607022210000|2020-12-03 19:03:30|5891.21|5853.21|5889.34|5851.34|5891.21|5853.21|5889.34|5851.34|10
1607022220000|2020-12-03 19:03:40|5889.39|5851.39|5888.51|5850.51|5889.4|5851.4|5888.51|5850.51|10
1607022230000|2020-12-03 19:03:50|5888.11|5850.11|5887.53|5849.53|5888.11|5850.11|5887.53|5849.53|10
1607022240000|2020-12-03 19:04:00|5887.54|5849.54|5886.13|5848.13|5887.54|5849.54|5886.13|5848.13|10
1607022250000|2020-12-03 19:04:10|5885.76|5847.76|5882.66|5844.66|5885.76|5847.76|5882.66|5844.66|10
1607022260000|2020-12-03 19:04:20|5882.3|5844.3|5880.83|5842.83|5882.3|5844.3|5880.83|5842.83|10
1607022270000|2020-12-03 19:04:30|5880.81|5842.81|5879.73|5841.73|5880.81|5842.81|5879.73|5841.73|10
1607022280000|2020-12-03 19:04:40|5879.78|5841.78|5879.47|5841.47|5879.8|5841.8|5879.33|5841.33|9
1607022290000|2020-12-03 19:04:50|5879.36|5841.36|5881.02|5843.02|5881.02|5843.02|5879.11|5841.11|9
1607022300000|2020-12-03 19:05:00|5881|5843|5885|5847|5885|5847|5881|5843|10
1607022310000|2020-12-03 19:05:10|5885.11|5847.11|5885.46|5847.46|5885.68|5847.68|5885.11|5847.11|10
1607022320000|2020-12-03 19:05:20|5885.29|5847.29|5885.45|5847.45|5885.45|5847.45|5884.9|5846.9|10
1607022330000|2020-12-03 19:05:30|5885.51|5847.51|5885.43|5847.43|5885.54|5847.54|5885.39|5847.39|9
1607022340000|2020-12-03 19:05:40|5885.35|5847.35|5884.94|5846.94|5885.35|5847.35|5884.85|5846.85|10
1607022350000|2020-12-03 19:05:50|5885.04|5847.04|5884.6|5846.6|5885.04|5847.04|5884.6|5846.6|10
1607022360000|2020-12-03 19:06:00|5884.45|5846.45|5884.44|5846.44|5884.84|5846.84|5884.44|5846.44|10
1607022370000|2020-12-03 19:06:10|5884.45|5846.45|5883.86|5845.86|5884.45|5846.45|5883.86|5845.86|9
1607022380000|2020-12-03 19:06:20|5883.87|5845.87|5883.88|5845.88|5883.99|5845.99|5883.69|5845.69|9
1607022390000|2020-12-03 19:06:30|5884.22|5846.22|5884.51|5846.51|5884.51|5846.51|5884.09|5846.09|8
1607022400000|2020-12-03 19:06:40|5884.55|5846.55|5884.34|5846.34|5884.75|5846.75|5884.34|5846.34|9
1607022410000|2020-12-03 19:06:50|5884.3|5846.3|5883.61|5845.61|5884.3|5846.3|5883.61|5845.61|10
1607022420000|2020-12-03 19:07:00|5883.74|5845.74|5883.56|5845.56|5883.96|5845.96|5883.56|5845.56|9
1607022430000|2020-12-03 19:07:10|5883.73|5845.73|5884.18|5846.18|5884.21|5846.21|5883.73|5845.73|10
1607022440000|2020-12-03 19:07:20|5884.12|5846.12|5883.5|5845.5|5884.12|5846.12|5883.47|5845.47|10
1607022450000|2020-12-03 19:07:30|5883.42|5845.42|5882.98|5844.98|5883.42|5845.42|5882.82|5844.82|10
1607022460000|2020-12-03 19:07:40|5882.94|5844.94|5883.11|5845.11|5883.27|5845.27|5882.94|5844.94|10
1607022470000|2020-12-03 19:07:50|5883.27|5845.27|5883.95|5845.95|5883.98|5845.98|5883.27|5845.27|10
1607022480000|2020-12-03 19:08:00|5884|5846|5883.97|5845.97|5884.07|5846.07|5883.94|5845.94|9
1607022490000|2020-12-03 19:08:10|5883.82|5845.82|5884.29|5846.29|5884.29|5846.29|5883.82|5845.82|10
1607022500000|2020-12-03 19:08:20|5884.34|5846.34|5886.32|5848.32|5886.32|5848.32|5884.34|5846.34|8
1607022510000|2020-12-03 19:08:30|5886.7|5848.7|5888.9|5850.9|5888.9|5850.9|5886.7|5848.7|10
1607022520000|2020-12-03 19:08:40|5889.23|5851.23|5889.83|5851.83|5889.83|5851.83|5889.23|5851.23|10
1607022530000|2020-12-03 19:08:50|5890.35|5852.35|5890.98|5852.98|5891.09|5853.09|5890.35|5852.35|9
1607022540000|2020-12-03 19:09:00|5891.19|5853.19|5891.56|5853.56|5891.57|5853.57|5891.19|5853.19|10
1607022550000|2020-12-03 19:09:10|5891.49|5853.49|5891.55|5853.55|5891.75|5853.75|5891.46|5853.46|10
1607022560000|2020-12-03 19:09:20|5891.47|5853.47|5891.87|5853.87|5891.87|5853.87|5891.46|5853.46|9
1607022570000|2020-12-03 19:09:30|5891.9|5853.9|5891.42|5853.42|5891.93|5853.93|5891.41|5853.41|10
1607022580000|2020-12-03 19:09:40|5891.33|5853.33|5890.13|5852.13|5891.33|5853.33|5890.13|5852.13|10
1607022590000|2020-12-03 19:09:50|5890.08|5852.08|5889.4|5851.4|5890.08|5852.08|5889.38|5851.38|10
1607022600000|2020-12-03 19:10:00|5889.37|5851.37|5888.86|5850.86|5889.55|5851.55|5888.86|5850.86|10
1607022610000|2020-12-03 19:10:10|5888.81|5850.81|5888.57|5850.57|5888.88|5850.88|5888.56|5850.56|10
1607022620000|2020-12-03 19:10:20|5888.59|5850.59|5887.81|5849.81|5888.59|5850.59|5887.81|5849.81|10
1607022630000|2020-12-03 19:10:30|5887.77|5849.77|5887.89|5849.89|5887.89|5849.89|5887.59|5849.59|9
1607022640000|2020-12-03 19:10:40|5887.96|5849.96|5888.19|5850.19|5888.32|5850.32|5887.8|5849.8|7
1607022650000|2020-12-03 19:10:50|5888.28|5850.28|5887.97|5849.97|5888.6|5850.6|5887.97|5849.97|10
1607022660000|2020-12-03 19:11:00|5887.91|5849.91|5888|5850|5888.09|5850.09|5887.91|5849.91|9
1607022670000|2020-12-03 19:11:10|5887.98|5849.98|5887.9|5849.9|5888.07|5850.07|5887.9|5849.9|9
1607022680000|2020-12-03 19:11:20|5887.95|5849.95|5888.1|5850.1|5888.17|5850.17|5887.93|5849.93|9
1607022690000|2020-12-03 19:11:30|5888.06|5850.06|5887.84|5849.84|5888.23|5850.23|5887.84|5849.84|9
1607022700000|2020-12-03 19:11:40|5887.79|5849.79|5887.71|5849.71|5887.79|5849.79|5887.57|5849.57|9
1607022710000|2020-12-03 19:11:50|5887.74|5849.74|5887.55|5849.55|5887.81|5849.81|5887.48|5849.48|9
1607022720000|2020-12-03 19:12:00|5887.56|5849.56|5887.53|5849.53|5887.56|5849.56|5887.08|5849.08|9
1607022730000|2020-12-03 19:12:10|5887.7|5849.7|5887.68|5849.68|5887.82|5849.82|5887.66|5849.66|9
1607022740000|2020-12-03 19:12:20|5887.4|5849.4|5888.05|5850.05|5888.05|5850.05|5887.4|5849.4|9
1607022750000|2020-12-03 19:12:30|5888.11|5850.11|5888.66|5850.66|5888.66|5850.66|5887.66|5849.66|9
1607022760000|2020-12-03 19:12:40|5888.84|5850.84|5890.27|5852.27|5890.27|5852.27|5888.84|5850.84|9
1607022770000|2020-12-03 19:12:50|5890.5|5852.5|5891.19|5853.19|5891.35|5853.35|5890.5|5852.5|10
1607022780000|2020-12-03 19:13:00|5891.05|5853.05|5889.85|5851.85|5891.07|5853.07|5889.85|5851.85|10
1607022790000|2020-12-03 19:13:10|5889.76|5851.76|5889.14|5851.14|5889.85|5851.85|5889.14|5851.14|10
1607022800000|2020-12-03 19:13:20|5888.97|5850.97|5887.68|5849.68|5888.97|5850.97|5887.64|5849.64|9
1607022810000|2020-12-03 19:13:30|5887.53|5849.53|5886.53|5848.53|5887.6|5849.6|5886.46|5848.46|10
1607022820000|2020-12-03 19:13:40|5886.34|5848.34|5886.52|5848.52|5886.52|5848.52|5886.13|5848.13|10
1607022830000|2020-12-03 19:13:50|5886.61|5848.61|5886.17|5848.17|5886.67|5848.67|5886.17|5848.17|9
1607022840000|2020-12-03 19:14:00|5886.13|5848.13|5885.93|5847.93|5886.13|5848.13|5885.93|5847.93|9
1607022850000|2020-12-03 19:14:10|5885.96|5847.96|5884.32|5846.32|5885.96|5847.96|5884.32|5846.32|10
1607022860000|2020-12-03 19:14:20|5884.28|5846.28|5883.22|5845.22|5884.28|5846.28|5883.22|5845.22|10
1607022870000|2020-12-03 19:14:30|5882.56|5844.56|5881.72|5843.72|5882.56|5844.56|5881.7|5843.7|10
1607022880000|2020-12-03 19:14:40|5881.62|5843.62|5881.29|5843.29|5881.62|5843.62|5881.26|5843.26|9
1607022890000|2020-12-03 19:14:50|5881.3|5843.3|5880.7|5842.7|5881.3|5843.3|5880.63|5842.63|9
1607022900000|2020-12-03 19:15:00|5880.39|5842.39|5880.31|5842.31|5880.43|5842.43|5880.16|5842.16|8
1607022910000|2020-12-03 19:15:10|5880.42|5842.42|5880.31|5842.31|5880.43|5842.43|5880.03|5842.03|10
1607022920000|2020-12-03 19:15:20|5880.35|5842.35|5880.33|5842.33|5880.65|5842.65|5880.32|5842.32|10
1607022930000|2020-12-03 19:15:30|5880.48|5842.48|5880.31|5842.31|5880.53|5842.53|5880.31|5842.31|10
1607022940000|2020-12-03 19:15:40|5880.35|5842.35|5879.62|5841.62|5880.37|5842.37|5879.62|5841.62|9
1607022950000|2020-12-03 19:15:50|5879.58|5841.58|5879.16|5841.16|5879.58|5841.58|5879.08|5841.08|10
1607022960000|2020-12-03 19:16:00|5879.02|5841.02|5878.91|5840.91|5879.11|5841.11|5878.91|5840.91|10
1607022970000|2020-12-03 19:16:10|5878.88|5840.88|5878.82|5840.82|5878.88|5840.88|5878.56|5840.56|10
1607022980000|2020-12-03 19:16:20|5878.84|5840.84|5879|5841|5879.32|5841.32|5878.84|5840.84|9
1607022990000|2020-12-03 19:16:30|5879.04|5841.04|5878.63|5840.63|5879.04|5841.04|5878.63|5840.63|10
1607023000000|2020-12-03 19:16:40|5878.56|5840.56|5878.82|5840.82|5878.82|5840.82|5878.56|5840.56|9
1607023010000|2020-12-03 19:16:50|5879|5841|5879.54|5841.54|5879.54|5841.54|5878.95|5840.95|10
1607023020000|2020-12-03 19:17:00|5879.6|5841.6|5881.24|5843.24|5881.24|5843.24|5879.6|5841.6|10
1607023030000|2020-12-03 19:17:10|5881.47|5843.47|5881.94|5843.94|5882.22|5844.22|5881.33|5843.33|10
1607023040000|2020-12-03 19:17:20|5882.03|5844.03|5881.7|5843.7|5882.15|5844.15|5881.7|5843.7|10
1607023050000|2020-12-03 19:17:30|5881.73|5843.73|5880.99|5842.99|5882.05|5844.05|5880.99|5842.99|10
1607023060000|2020-12-03 19:17:40|5881.01|5843.01|5881.05|5843.05|5881.33|5843.33|5881.01|5843.01|10
1607023070000|2020-12-03 19:17:50|5881.2|5843.2|5881.12|5843.12|5881.38|5843.38|5881.06|5843.06|8
1607023080000|2020-12-03 19:18:00|5881.33|5843.33|5880.8|5842.8|5881.34|5843.34|5880.7|5842.7|9
1607023090000|2020-12-03 19:18:10|5880.9|5842.9|5881.07|5843.07|5881.11|5843.11|5880.9|5842.9|9
1607023100000|2020-12-03 19:18:20|5881.16|5843.16|5880.97|5842.97|5881.29|5843.29|5880.97|5842.97|9
1607023110000|2020-12-03 19:18:30|5880.99|5842.99|5881.11|5843.11|5881.11|5843.11|5880.9|5842.9|9
1607023120000|2020-12-03 19:18:40|5881.01|5843.01|5881.18|5843.18|5881.24|5843.24|5880.95|5842.95|9
1607023130000|2020-12-03 19:18:50|5881.58|5843.58|5883.81|5845.81|5883.81|5845.81|5881.58|5843.58|10
1607023140000|2020-12-03 19:19:00|5883.52|5845.52|5883.28|5845.28|5883.52|5845.52|5883.15|5845.15|10
1607023150000|2020-12-03 19:19:10|5883.33|5845.33|5883.26|5845.26|5883.42|5845.42|5883.22|5845.22|9
1607023160000|2020-12-03 19:19:20|5883|5845|5882.75|5844.75|5883.07|5845.07|5882.67|5844.67|9
1607023170000|2020-12-03 19:19:30|5882.73|5844.73|5882.63|5844.63|5882.75|5844.75|5882.61|5844.61|10
1607023180000|2020-12-03 19:19:40|5882.7|5844.7|5882.09|5844.09|5882.71|5844.71|5882.09|5844.09|10
1607023190000|2020-12-03 19:19:50|5882.06|5844.06|5882.3|5844.3|5882.39|5844.39|5882.06|5844.06|10
1607023200000|2020-12-03 19:20:00|5882.27|5844.27|5881.83|5843.83|5882.28|5844.28|5881.83|5843.83|10
1607023210000|2020-12-03 19:20:10|5881.73|5843.73|5882.06|5844.06|5882.06|5844.06|5881.73|5843.73|9
1607023220000|2020-12-03 19:20:20|5882.11|5844.11|5882.35|5844.35|5882.39|5844.39|5882.11|5844.11|10
1607023230000|2020-12-03 19:20:30|5882.23|5844.23|5882.17|5844.17|5882.26|5844.26|5882.15|5844.15|7
1607023240000|2020-12-03 19:20:40|5882.2|5844.2|5882.61|5844.61|5882.61|5844.61|5882.18|5844.18|9
1607023250000|2020-12-03 19:20:50|5882.33|5844.33|5881.99|5843.99|5882.37|5844.37|5881.99|5843.99|10
1607023260000|2020-12-03 19:21:00|5881.89|5843.89|5881.85|5843.85|5881.95|5843.95|5881.82|5843.82|7
1607023270000|2020-12-03 19:21:10|5881.79|5843.79|5881.93|5843.93|5882.01|5844.01|5881.68|5843.68|10
1607023280000|2020-12-03 19:21:20|5881.84|5843.84|5881.24|5843.24|5881.85|5843.85|5881.24|5843.24|10
1607023290000|2020-12-03 19:21:30|5881.34|5843.34|5880.91|5842.91|5881.37|5843.37|5880.91|5842.91|10
1607023300000|2020-12-03 19:21:40|5880.78|5842.78|5880.72|5842.72|5880.78|5842.78|5880.56|5842.56|8
1607023310000|2020-12-03 19:21:50|5880.84|5842.84|5880.88|5842.88|5881.13|5843.13|5880.8|5842.8|9
1607023320000|2020-12-03 19:22:00|5880.95|5842.95|5881.42|5843.42|5881.42|5843.42|5880.95|5842.95|10
1607023330000|2020-12-03 19:22:10|5881.47|5843.47|5881.83|5843.83|5882.04|5844.04|5881.47|5843.47|10
1607023340000|2020-12-03 19:22:20|5881.6|5843.6|5881.52|5843.52|5881.6|5843.6|5881.38|5843.38|10
1607023350000|2020-12-03 19:22:30|5881.33|5843.33|5881.06|5843.06|5881.33|5843.33|5881.06|5843.06|9
1607023360000|2020-12-03 19:22:40|5880.89|5842.89|5880.34|5842.34|5880.89|5842.89|5880.27|5842.27|8
1607023370000|2020-12-03 19:22:50|5880.66|5842.66|5880.65|5842.65|5880.69|5842.69|5880.53|5842.53|6
1607023380000|2020-12-03 19:23:00|5880.66|5842.66|5880.38|5842.38|5880.66|5842.66|5880.36|5842.36|7
1607023390000|2020-12-03 19:23:10|5880.27|5842.27|5880.01|5842.01|5880.28|5842.28|5880|5842|8
1607023400000|2020-12-03 19:23:20|5879.89|5841.89|5880.07|5842.07|5880.11|5842.11|5879.86|5841.86|10
1607023410000|2020-12-03 19:23:30|5880.23|5842.23|5880.26|5842.26|5880.26|5842.26|5880.1|5842.1|9
1607023420000|2020-12-03 19:23:40|5880.07|5842.07|5879.91|5841.91|5880.07|5842.07|5879.91|5841.91|9
1607023430000|2020-12-03 19:23:50|5879.92|5841.92|5880.74|5842.74|5880.74|5842.74|5879.92|5841.92|7
1607023440000|2020-12-03 19:24:00|5880.75|5842.75|5881.14|5843.14|5881.16|5843.16|5880.73|5842.73|10
1607023450000|2020-12-03 19:24:10|5881.15|5843.15|5881.22|5843.22|5881.31|5843.31|5881.07|5843.07|10
1607023460000|2020-12-03 19:24:20|5881.16|5843.16|5880.93|5842.93|5881.19|5843.19|5880.91|5842.91|10
1607023470000|2020-12-03 19:24:30|5880.71|5842.71|5879.87|5841.87|5880.71|5842.71|5879.87|5841.87|8
1607023480000|2020-12-03 19:24:40|5879.79|5841.79|5880.08|5842.08|5880.08|5842.08|5879.65|5841.65|10
1607023490000|2020-12-03 19:24:50|5879.76|5841.76|5879.05|5841.05|5879.76|5841.76|5878.97|5840.97|10
1607023500000|2020-12-03 19:25:00|5879.04|5841.04|5879.08|5841.08|5879.15|5841.15|5878.92|5840.92|8
1607023510000|2020-12-03 19:25:10|5879.07|5841.07|5879.33|5841.33|5879.33|5841.33|5879.07|5841.07|6
1607023520000|2020-12-03 19:25:20|5879.29|5841.29|5879.59|5841.59|5879.61|5841.61|5879.29|5841.29|8
1607023530000|2020-12-03 19:25:30|5879.6|5841.6|5879.6|5841.6|5879.63|5841.63|5879.53|5841.53|8
1607023540000|2020-12-03 19:25:40|5879.67|5841.67|5879.52|5841.52|5879.67|5841.67|5879.47|5841.47|10
1607023550000|2020-12-03 19:25:50|5879.54|5841.54|5879.95|5841.95|5879.95|5841.95|5879.49|5841.49|10
1607023560000|2020-12-03 19:26:00|5879.96|5841.96|5879.48|5841.48|5879.96|5841.96|5879.48|5841.48|10
1607023570000|2020-12-03 19:26:10|5879.29|5841.29|5878.51|5840.51|5879.29|5841.29|5878.42|5840.42|9
1607023580000|2020-12-03 19:26:20|5878.48|5840.48|5878.1|5840.1|5878.48|5840.48|5878.05|5840.05|9
1607023590000|2020-12-03 19:26:30|5878.16|5840.16|5877.49|5839.49|5878.16|5840.16|5877.49|5839.49|10
1607023600000|2020-12-03 19:26:40|5877.56|5839.56|5877.72|5839.72|5877.78|5839.78|5877.48|5839.48|10
1607023610000|2020-12-03 19:26:50|5877.68|5839.68|5877.59|5839.59|5877.68|5839.68|5877.56|5839.56|9
1607023620000|2020-12-03 19:27:00|5877.54|5839.54|5877.82|5839.82|5877.95|5839.95|5877.54|5839.54|9
1607023630000|2020-12-03 19:27:10|5877.86|5839.86|5878.3|5840.3|5878.34|5840.34|5877.76|5839.76|10
1607023640000|2020-12-03 19:27:20|5878.37|5840.37|5878.35|5840.35|5878.46|5840.46|5878.35|5840.35|9
1607023650000|2020-12-03 19:27:30|5878.47|5840.47|5877.97|5839.97|5878.47|5840.47|5877.97|5839.97|9
1607023660000|2020-12-03 19:27:40|5877.98|5839.98|5877.93|5839.93|5877.98|5839.98|5877.74|5839.74|7
1607023670000|2020-12-03 19:27:50|5878|5840|5878.15|5840.15|5878.27|5840.27|5877.96|5839.96|9
1607023680000|2020-12-03 19:28:00|5878.11|5840.11|5879.07|5841.07|5879.07|5841.07|5878.07|5840.07|10
1607023690000|2020-12-03 19:28:10|5879.08|5841.08|5880.23|5842.23|5880.23|5842.23|5879.08|5841.08|10
1607023700000|2020-12-03 19:28:20|5880.51|5842.51|5881.01|5843.01|5881.07|5843.07|5880.51|5842.51|9
1607023710000|2020-12-03 19:28:30|5880.82|5842.82|5881.09|5843.09|5881.09|5843.09|5880.82|5842.82|10
1607023720000|2020-12-03 19:28:40|5881.16|5843.16|5880.76|5842.76|5881.34|5843.34|5880.76|5842.76|10
1607023730000|2020-12-03 19:28:50|5880.33|5842.33|5880.12|5842.12|5880.33|5842.33|5879.76|5841.76|10
1607023740000|2020-12-03 19:29:00|5880.05|5842.05|5879.55|5841.55|5880.07|5842.07|5879.55|5841.55|10
1607023750000|2020-12-03 19:29:10|5879.5|5841.5|5879.38|5841.38|5879.71|5841.71|5879.38|5841.38|10
1607023760000|2020-12-03 19:29:20|5879.37|5841.37|5878.85|5840.85|5879.37|5841.37|5878.85|5840.85|10
1607023770000|2020-12-03 19:29:30|5878.84|5840.84|5878.23|5840.23|5878.84|5840.84|5878.19|5840.19|9
1607023780000|2020-12-03 19:29:40|5878.17|5840.17|5877.98|5839.98|5878.18|5840.18|5877.9|5839.9|10
1607023790000|2020-12-03 19:29:50|5877.93|5839.93|5877.88|5839.88|5878|5840|5877.81|5839.81|10
1607023800000|2020-12-03 19:30:00|5877.82|5839.82|5877.37|5839.37|5877.82|5839.82|5877.37|5839.37|9
1607023810000|2020-12-03 19:30:10|5877.4|5839.4|5878.1|5840.1|5878.1|5840.1|5877.36|5839.36|10
1607023820000|2020-12-03 19:30:20|5878|5840|5878.75|5840.75|5878.75|5840.75|5878|5840|10
1607023830000|2020-12-03 19:30:30|5878.71|5840.71|5878.61|5840.61|5878.72|5840.72|5878.54|5840.54|10
1607023840000|2020-12-03 19:30:40|5878.63|5840.63|5878.51|5840.51|5878.7|5840.7|5878.49|5840.49|9
1607023850000|2020-12-03 19:30:50|5878.56|5840.56|5877.85|5839.85|5878.63|5840.63|5877.85|5839.85|9
1607023860000|2020-12-03 19:31:00|5877.71|5839.71|5877.26|5839.26|5877.84|5839.84|5877.26|5839.26|10
1607023870000|2020-12-03 19:31:10|5876.98|5838.98|5877.03|5839.03|5877.06|5839.06|5876.83|5838.83|8
1607023880000|2020-12-03 19:31:20|5877.04|5839.04|5877.92|5839.92|5877.99|5839.99|5877.04|5839.04|10
1607023890000|2020-12-03 19:31:30|5877.97|5839.97|5878.45|5840.45|5878.46|5840.46|5877.97|5839.97|10
1607023900000|2020-12-03 19:31:40|5878.52|5840.52|5878.2|5840.2|5878.52|5840.52|5878.2|5840.2|10
1607023910000|2020-12-03 19:31:50|5878.11|5840.11|5878.52|5840.52|5878.66|5840.66|5878.1|5840.1|9
1607023920000|2020-12-03 19:32:00|5878.53|5840.53|5878.37|5840.37|5878.58|5840.58|5878.32|5840.32|10
1607023930000|2020-12-03 19:32:10|5878.36|5840.36|5878.19|5840.19|5878.47|5840.47|5878.19|5840.19|9
1607023940000|2020-12-03 19:32:20|5878.05|5840.05|5878.03|5840.03|5878.07|5840.07|5877.88|5839.88|9
1607023950000|2020-12-03 19:32:30|5878.07|5840.07|5877.66|5839.66|5878.18|5840.18|5877.64|5839.64|9
1607023960000|2020-12-03 19:32:40|5877.68|5839.68|5877.58|5839.58|5877.9|5839.9|5877.49|5839.49|9
1607023970000|2020-12-03 19:32:50|5877.62|5839.62|5877.72|5839.72|5877.98|5839.98|5877.62|5839.62|10
1607023980000|2020-12-03 19:33:00|5877.73|5839.73|5877.38|5839.38|5877.9|5839.9|5877.28|5839.28|10
1607023990000|2020-12-03 19:33:10|5877.4|5839.4|5877.31|5839.31|5877.4|5839.4|5877.24|5839.24|9
1607024000000|2020-12-03 19:33:20|5877.37|5839.37|5877.18|5839.18|5877.38|5839.38|5877.05|5839.05|10
1607024010000|2020-12-03 19:33:30|5877.15|5839.15|5876.94|5838.94|5877.17|5839.17|5876.94|5838.94|9
1607024020000|2020-12-03 19:33:40|5877.03|5839.03|5877.08|5839.08|5877.29|5839.29|5876.98|5838.98|10
1607024030000|2020-12-03 19:33:50|5877.06|5839.06|5876.98|5838.98|5877.09|5839.09|5876.96|5838.96|7
1607024040000|2020-12-03 19:34:00|5876.99|5838.99|5877.24|5839.24|5877.24|5839.24|5876.96|5838.96|10
1607024050000|2020-12-03 19:34:10|5877.27|5839.27|5877.57|5839.57|5877.6|5839.6|5877.27|5839.27|10
1607024060000|2020-12-03 19:34:20|5877.7|5839.7|5877.66|5839.66|5877.9|5839.9|5877.66|5839.66|9
1607024070000|2020-12-03 19:34:30|5877.69|5839.69|5877.23|5839.23|5877.69|5839.69|5877.23|5839.23|9
1607024080000|2020-12-03 19:34:40|5877.44|5839.44|5877.93|5839.93|5877.93|5839.93|5877.24|5839.24|10
1607024090000|2020-12-03 19:34:50|5878.01|5840.01|5877.9|5839.9|5878.07|5840.07|5877.82|5839.82|9
1607024100000|2020-12-03 19:35:00|5877.96|5839.96|5878.21|5840.21|5878.21|5840.21|5877.96|5839.96|8
1607024110000|2020-12-03 19:35:10|5878.22|5840.22|5878.25|5840.25|5878.25|5840.25|5878.13|5840.13|8
1607024120000|2020-12-03 19:35:20|5878.23|5840.23|5877.96|5839.96|5878.23|5840.23|5877.96|5839.96|7
1607024130000|2020-12-03 19:35:30|5877.99|5839.99|5877.7|5839.7|5877.99|5839.99|5877.7|5839.7|9
1607024140000|2020-12-03 19:35:40|5877.71|5839.71|5877.69|5839.69|5877.81|5839.81|5877.69|5839.69|9
1607024150000|2020-12-03 19:35:50|5877.71|5839.71|5878.3|5840.3|5878.3|5840.3|5877.49|5839.49|10
1607024160000|2020-12-03 19:36:00|5878.67|5840.67|5880.88|5842.88|5880.88|5842.88|5878.67|5840.67|10
1607024170000|2020-12-03 19:36:10|5881.24|5843.24|5883.25|5845.25|5883.25|5845.25|5881.24|5843.24|10
1607024180000|2020-12-03 19:36:20|5883.21|5845.21|5883.72|5845.72|5883.85|5845.85|5883.21|5845.21|10
1607024190000|2020-12-03 19:36:30|5883.85|5845.85|5885.12|5847.12|5885.12|5847.12|5883.85|5845.85|10
1607024200000|2020-12-03 19:36:40|5884.95|5846.95|5885.69|5847.69|5885.69|5847.69|5884.95|5846.95|10
1607024210000|2020-12-03 19:36:50|5885.72|5847.72|5886.25|5848.25|5886.3|5848.3|5885.72|5847.72|10
1607024220000|2020-12-03 19:37:00|5886.24|5848.24|5886.14|5848.14|5886.24|5848.24|5885.98|5847.98|10
1607024230000|2020-12-03 19:37:10|5886.24|5848.24|5886.14|5848.14|5886.7|5848.7|5886.14|5848.14|9
1607024240000|2020-12-03 19:37:20|5886.06|5848.06|5885.55|5847.55|5886.06|5848.06|5885.48|5847.48|9
1607024250000|2020-12-03 19:37:30|5885.41|5847.41|5884.7|5846.7|5885.42|5847.42|5884.49|5846.49|10
1607024260000|2020-12-03 19:37:40|5884.62|5846.62|5883.85|5845.85|5884.62|5846.62|5883.81|5845.81|9
1607024270000|2020-12-03 19:37:50|5883.87|5845.87|5882.99|5844.99|5883.87|5845.87|5882.99|5844.99|9
1607024280000|2020-12-03 19:38:00|5882.91|5844.91|5882.53|5844.53|5882.91|5844.91|5882.44|5844.44|10
1607024290000|2020-12-03 19:38:10|5882.66|5844.66|5882.35|5844.35|5882.88|5844.88|5882.28|5844.28|10
1607024300000|2020-12-03 19:38:20|5882.42|5844.42|5882.56|5844.56|5882.56|5844.56|5882.38|5844.38|9
1607024310000|2020-12-03 19:38:30|5882.59|5844.59|5883.07|5845.07|5883.07|5845.07|5882.59|5844.59|10
1607024320000|2020-12-03 19:38:40|5883.14|5845.14|5883.44|5845.44|5883.64|5845.64|5883.14|5845.14|10
1607024330000|2020-12-03 19:38:50|5883.51|5845.51|5884.4|5846.4|5884.4|5846.4|5883.51|5845.51|9
1607024340000|2020-12-03 19:39:00|5884.43|5846.43|5884.86|5846.86|5884.92|5846.92|5884.43|5846.43|9
1607024350000|2020-12-03 19:39:10|5884.99|5846.99|5884.59|5846.59|5884.99|5846.99|5884.59|5846.59|9
1607024360000|2020-12-03 19:39:20|5884.56|5846.56|5884.74|5846.74|5884.83|5846.83|5884.56|5846.56|10
1607024370000|2020-12-03 19:39:30|5884.54|5846.54|5884.06|5846.06|5884.54|5846.54|5884.04|5846.04|10
1607024380000|2020-12-03 19:39:40|5884.08|5846.08|5884.48|5846.48|5884.48|5846.48|5884.08|5846.08|9
1607024390000|2020-12-03 19:39:50|5884.47|5846.47|5884.91|5846.91|5884.91|5846.91|5884.47|5846.47|9
1607024400000|2020-12-03 19:40:00|5884.9|5846.9|5885.13|5847.13|5885.14|5847.14|5884.9|5846.9|10
1607024410000|2020-12-03 19:40:10|5885.27|5847.27|5884.96|5846.96|5885.27|5847.27|5884.95|5846.95|9
1607024420000|2020-12-03 19:40:20|5884.95|5846.95|5884.7|5846.7|5885.07|5847.07|5884.7|5846.7|10
1607024430000|2020-12-03 19:40:30|5884.71|5846.71|5885.06|5847.06|5885.2|5847.2|5884.71|5846.71|10
1607024440000|2020-12-03 19:40:40|5885.04|5847.04|5884.98|5846.98|5885.18|5847.18|5884.98|5846.98|9
1607024450000|2020-12-03 19:40:50|5885.04|5847.04|5885.2|5847.2|5885.25|5847.25|5885.04|5847.04|8
1607024460000|2020-12-03 19:41:00|5885.29|5847.29|5885.11|5847.11|5885.31|5847.31|5885.11|5847.11|9
1607024470000|2020-12-03 19:41:10|5885.07|5847.07|5885.34|5847.34|5885.34|5847.34|5884.83|5846.83|10
1607024480000|2020-12-03 19:41:20|5885.4|5847.4|5887.02|5849.02|5887.02|5849.02|5885.4|5847.4|10
1607024490000|2020-12-03 19:41:30|5887.05|5849.05|5887.58|5849.58|5887.58|5849.58|5887.05|5849.05|9
1607024500000|2020-12-03 19:41:40|5887.7|5849.7|5888.55|5850.55|5888.55|5850.55|5887.7|5849.7|10
1607024510000|2020-12-03 19:41:50|5888.61|5850.61|5888.74|5850.74|5888.74|5850.74|5888.43|5850.43|9
1607024520000|2020-12-03 19:42:00|5888.92|5850.92|5889.36|5851.36|5889.36|5851.36|5888.92|5850.92|10
1607024530000|2020-12-03 19:42:10|5889.27|5851.27|5887.48|5849.48|5889.27|5851.27|5887.48|5849.48|10
1607024540000|2020-12-03 19:42:20|5887.54|5849.54|5886.68|5848.68|5887.54|5849.54|5886.68|5848.68|10
1607024550000|2020-12-03 19:42:30|5886.72|5848.72|5886.89|5848.89|5886.9|5848.9|5886.72|5848.72|9
1607024560000|2020-12-03 19:42:40|5886.98|5848.98|5887.21|5849.21|5887.21|5849.21|5886.88|5848.88|10
1607024570000|2020-12-03 19:42:50|5887.24|5849.24|5887.68|5849.68|5887.78|5849.78|5887.24|5849.24|10
1607024580000|2020-12-03 19:43:00|5887.75|5849.75|5887.94|5849.94|5887.94|5849.94|5887.71|5849.71|9
1607024590000|2020-12-03 19:43:10|5888.02|5850.02|5888.81|5850.81|5888.81|5850.81|5888.02|5850.02|9
1607024600000|2020-12-03 19:43:20|5888.71|5850.71|5888.62|5850.62|5888.81|5850.81|5888.46|5850.46|9
1607024610000|2020-12-03 19:43:30|5888.53|5850.53|5888.75|5850.75|5888.86|5850.86|5888.53|5850.53|9
1607024620000|2020-12-03 19:43:40|5888.76|5850.76|5888.9|5850.9|5888.9|5850.9|5888.74|5850.74|10
1607024630000|2020-12-03 19:43:50|5888.94|5850.94|5888.82|5850.82|5888.94|5850.94|5888.77|5850.77|10
1607024640000|2020-12-03 19:44:00|5888.78|5850.78|5888.74|5850.74|5889.26|5851.26|5888.66|5850.66|10
1607024650000|2020-12-03 19:44:10|5888.77|5850.77|5887.69|5849.69|5888.77|5850.77|5887.69|5849.69|10
1607024660000|2020-12-03 19:44:20|5887.71|5849.71|5887.4|5849.4|5887.71|5849.71|5887.4|5849.4|9
1607024670000|2020-12-03 19:44:30|5887.36|5849.36|5887.6|5849.6|5887.61|5849.61|5887.3|5849.3|9
1607024680000|2020-12-03 19:44:40|5887.54|5849.54|5887.46|5849.46|5887.7|5849.7|5887.41|5849.41|10
1607024690000|2020-12-03 19:44:50|5887.16|5849.16|5886.5|5848.5|5887.21|5849.21|5886.45|5848.45|10
1607024700000|2020-12-03 19:45:00|5886.45|5848.45|5885.74|5847.74|5886.48|5848.48|5885.66|5847.66|9
1607024710000|2020-12-03 19:45:10|5885.71|5847.71|5885.38|5847.38|5885.71|5847.71|5885.22|5847.22|9
1607024720000|2020-12-03 19:45:20|5885.52|5847.52|5885.55|5847.55|5885.55|5847.55|5885.15|5847.15|9
1607024730000|2020-12-03 19:45:30|5885.49|5847.49|5886.44|5848.44|5886.44|5848.44|5885.49|5847.49|10
1607024740000|2020-12-03 19:45:40|5886.33|5848.33|5886.4|5848.4|5886.41|5848.41|5886.31|5848.31|9
1607024750000|2020-12-03 19:45:50|5886.44|5848.44|5886.44|5848.44|5886.57|5848.57|5886.42|5848.42|10
1607024760000|2020-12-03 19:46:00|5886.46|5848.46|5886.69|5848.69|5886.69|5848.69|5886.45|5848.45|8
1607024770000|2020-12-03 19:46:10|5886.52|5848.52|5886.3|5848.3|5886.56|5848.56|5886.29|5848.29|10
1607024780000|2020-12-03 19:46:20|5886.38|5848.38|5887.06|5849.06|5887.06|5849.06|5886.38|5848.38|9
1607024790000|2020-12-03 19:46:30|5887.1|5849.1|5887.59|5849.59|5887.59|5849.59|5887.1|5849.1|9
1607024800000|2020-12-03 19:46:40|5887.66|5849.66|5887.8|5849.8|5887.97|5849.97|5887.66|5849.66|10
1607024810000|2020-12-03 19:46:50|5887.9|5849.9|5888.62|5850.62|5888.62|5850.62|5887.9|5849.9|10
1607024820000|2020-12-03 19:47:00|5888.51|5850.51|5889.81|5851.81|5889.81|5851.81|5888.51|5850.51|10
1607024830000|2020-12-03 19:47:10|5889.78|5851.78|5889.95|5851.95|5890.07|5852.07|5889.76|5851.76|10
1607024840000|2020-12-03 19:47:20|5889.87|5851.87|5891.14|5853.14|5891.14|5853.14|5889.87|5851.87|10
1607024850000|2020-12-03 19:47:30|5891.25|5853.25|5891.01|5853.01|5891.37|5853.37|5891.01|5853.01|10
1607024860000|2020-12-03 19:47:40|5891.16|5853.16|5890.69|5852.69|5891.16|5853.16|5890.65|5852.65|10
1607024870000|2020-12-03 19:47:50|5890.58|5852.58|5890.5|5852.5|5890.6|5852.6|5890.47|5852.47|9
1607024880000|2020-12-03 19:48:00|5890.3|5852.3|5890.76|5852.76|5890.79|5852.79|5890.27|5852.27|10
1607024890000|2020-12-03 19:48:10|5890.68|5852.68|5891.71|5853.71|5891.98|5853.98|5890.68|5852.68|8
1607024900000|2020-12-03 19:48:20|5891.66|5853.66|5892.43|5854.43|5892.43|5854.43|5891.66|5853.66|10
1607024910000|2020-12-03 19:48:30|5892.44|5854.44|5893.47|5855.47|5893.47|5855.47|5892.39|5854.39|10
1607024920000|2020-12-03 19:48:40|5893.49|5855.49|5894.26|5856.26|5894.26|5856.26|5893.49|5855.49|10
1607024930000|2020-12-03 19:48:50|5894.48|5856.48|5894.67|5856.67|5894.72|5856.72|5894.45|5856.45|10
1607024940000|2020-12-03 19:49:00|5894.79|5856.79|5895.06|5857.06|5895.06|5857.06|5894.69|5856.69|10
1607024950000|2020-12-03 19:49:10|5895.02|5857.02|5894.95|5856.95|5895.02|5857.02|5894.87|5856.87|9
1607024960000|2020-12-03 19:49:20|5894.97|5856.97|5895|5857|5895.03|5857.03|5894.83|5856.83|8
1607024970000|2020-12-03 19:49:30|5894.98|5856.98|5894.91|5856.91|5895|5857|5894.83|5856.83|9
1607024980000|2020-12-03 19:49:40|5894.85|5856.85|5894.99|5856.99|5894.99|5856.99|5894.77|5856.77|8
1607024990000|2020-12-03 19:49:50|5895.13|5857.13|5895.09|5857.09|5895.28|5857.28|5894.97|5856.97|9
1607025000000|2020-12-03 19:50:00|5895.05|5857.05|5894.84|5856.84|5895.05|5857.05|5894.79|5856.79|9
1607025010000|2020-12-03 19:50:10|5894.81|5856.81|5894.77|5856.77|5894.82|5856.82|5894.7|5856.7|7
1607025020000|2020-12-03 19:50:20|5894.76|5856.76|5894.54|5856.54|5894.78|5856.78|5894.21|5856.21|9
1607025030000|2020-12-03 19:50:30|5894.6|5856.6|5894.09|5856.09|5894.6|5856.6|5894.02|5856.02|9
1607025040000|2020-12-03 19:50:40|5894.07|5856.07|5894.45|5856.45|5894.46|5856.46|5894.07|5856.07|9
1607025050000|2020-12-03 19:50:50|5894.49|5856.49|5894.45|5856.45|5894.61|5856.61|5894.41|5856.41|10
1607025060000|2020-12-03 19:51:00|5894.44|5856.44|5894.04|5856.04|5894.44|5856.44|5893.97|5855.97|8
1607025070000|2020-12-03 19:51:10|5894.11|5856.11|5894.26|5856.26|5894.26|5856.26|5894.08|5856.08|9
1607025080000|2020-12-03 19:51:20|5894.33|5856.33|5894.32|5856.32|5894.35|5856.35|5894.28|5856.28|8
1607025090000|2020-12-03 19:51:30|5894.36|5856.36|5894.18|5856.18|5894.48|5856.48|5894.12|5856.12|10
1607025100000|2020-12-03 19:51:40|5894.22|5856.22|5894.33|5856.33|5894.37|5856.37|5894.22|5856.22|10
1607025110000|2020-12-03 19:51:50|5894.39|5856.39|5895.34|5857.34|5895.34|5857.34|5894.39|5856.39|9
1607025120000|2020-12-03 19:52:00|5895.32|5857.32|5895.68|5857.68|5895.72|5857.72|5895.32|5857.32|10
1607025130000|2020-12-03 19:52:10|5895.65|5857.65|5895.46|5857.46|5895.78|5857.78|5895.46|5857.46|9
1607025140000|2020-12-03 19:52:20|5895.49|5857.49|5895.58|5857.58|5895.63|5857.63|5895.29|5857.29|10
1607025150000|2020-12-03 19:52:30|5895.66|5857.66|5895.23|5857.23|5895.67|5857.67|5895.2|5857.2|8
1607025160000|2020-12-03 19:52:40|5895.16|5857.16|5895.45|5857.45|5895.45|5857.45|5895.16|5857.16|8
1607025170000|2020-12-03 19:52:50|5895.52|5857.52|5895.71|5857.71|5895.91|5857.91|5895.52|5857.52|10
1607025180000|2020-12-03 19:53:00|5895.75|5857.75|5895.59|5857.59|5895.75|5857.75|5895.36|5857.36|10
1607025190000|2020-12-03 19:53:10|5895.55|5857.55|5895.46|5857.46|5895.7|5857.7|5895.46|5857.46|10
1607025200000|2020-12-03 19:53:20|5895.47|5857.47|5895.76|5857.76|5895.76|5857.76|5895.35|5857.35|10
1607025210000|2020-12-03 19:53:30|5895.75|5857.75|5895.82|5857.82|5895.82|5857.82|5895.47|5857.47|10
1607025220000|2020-12-03 19:53:40|5895.76|5857.76|5895.85|5857.85|5896.04|5858.04|5895.74|5857.74|10
1607025230000|2020-12-03 19:53:50|5895.91|5857.91|5896.16|5858.16|5896.16|5858.16|5895.85|5857.85|10
1607025240000|2020-12-03 19:54:00|5896.18|5858.18|5895.98|5857.98|5896.18|5858.18|5895.79|5857.79|8
1607025250000|2020-12-03 19:54:10|5896.04|5858.04|5895.99|5857.99|5896.1|5858.1|5895.98|5857.98|9
1607025260000|2020-12-03 19:54:20|5896|5858|5895.87|5857.87|5896.14|5858.14|5895.81|5857.81|9
1607025270000|2020-12-03 19:54:30|5895.86|5857.86|5895.29|5857.29|5895.86|5857.86|5895.24|5857.24|10
1607025280000|2020-12-03 19:54:40|5895.2|5857.2|5895.12|5857.12|5895.32|5857.32|5895.08|5857.08|7
1607025290000|2020-12-03 19:54:50|5894.98|5856.98|5895.4|5857.4|5895.4|5857.4|5894.98|5856.98|10
1607025300000|2020-12-03 19:55:00|5895.35|5857.35|5895.46|5857.46|5895.63|5857.63|5895.29|5857.29|10
1607025310000|2020-12-03 19:55:10|5895.39|5857.39|5895.18|5857.18|5895.39|5857.39|5895.1|5857.1|10
1607025320000|2020-12-03 19:55:20|5895.13|5857.13|5895.26|5857.26|5895.48|5857.48|5895.11|5857.11|10
1607025330000|2020-12-03 19:55:30|5895.02|5857.02|5895.06|5857.06|5895.12|5857.12|5895.01|5857.01|10
1607025340000|2020-12-03 19:55:40|5894.97|5856.97|5894.68|5856.68|5895.1|5857.1|5894.68|5856.68|10
1607025350000|2020-12-03 19:55:50|5894.55|5856.55|5894.98|5856.98|5894.99|5856.99|5894.52|5856.52|10
1607025360000|2020-12-03 19:56:00|5894.99|5856.99|5894.99|5856.99|5895.01|5857.01|5894.8|5856.8|9
1607025370000|2020-12-03 19:56:10|5895.02|5857.02|5894.21|5856.21|5895.02|5857.02|5894.21|5856.21|10
1607025380000|2020-12-03 19:56:20|5893.86|5855.86|5893.64|5855.64|5893.87|5855.87|5893.56|5855.56|8
1607025390000|2020-12-03 19:56:30|5893.57|5855.57|5893.46|5855.46|5893.6|5855.6|5893.34|5855.34|9
1607025400000|2020-12-03 19:56:40|5893.56|5855.56|5894.43|5856.43|5894.77|5856.77|5893.56|5855.56|10
1607025410000|2020-12-03 19:56:50|5894.42|5856.42|5895.93|5857.93|5895.97|5857.97|5894.42|5856.42|10
1607025420000|2020-12-03 19:57:00|5896.33|5858.33|5896.11|5858.11|5896.33|5858.33|5895.95|5857.95|10
1607025430000|2020-12-03 19:57:10|5896.06|5858.06|5895.85|5857.85|5896.16|5858.16|5895.84|5857.84|9
1607025440000|2020-12-03 19:57:20|5895.78|5857.78|5895.86|5857.86|5895.86|5857.86|5895.65|5857.65|9
1607025450000|2020-12-03 19:57:30|5895.85|5857.85|5895.94|5857.94|5895.94|5857.94|5895.83|5857.83|10
1607025460000|2020-12-03 19:57:40|5896.09|5858.09|5896.12|5858.12|5896.21|5858.21|5895.94|5857.94|7
1607025470000|2020-12-03 19:57:50|5896.13|5858.13|5896.41|5858.41|5896.41|5858.41|5896.13|5858.13|9
1607025480000|2020-12-03 19:58:00|5896.64|5858.64|5896.18|5858.18|5896.64|5858.64|5896.17|5858.17|9
1607025490000|2020-12-03 19:58:10|5896.14|5858.14|5896.35|5858.35|5896.4|5858.4|5895.85|5857.85|9
1607025500000|2020-12-03 19:58:20|5896.34|5858.34|5895.64|5857.64|5896.45|5858.45|5895.63|5857.63|10
1607025510000|2020-12-03 19:58:30|5895.63|5857.63|5895.68|5857.68|5895.68|5857.68|5895.45|5857.45|10
1607025520000|2020-12-03 19:58:40|5895.77|5857.77|5896.23|5858.23|5896.23|5858.23|5895.77|5857.77|8
1607025530000|2020-12-03 19:58:50|5896.26|5858.26|5896.31|5858.31|5896.32|5858.32|5896.11|5858.11|9
1607025540000|2020-12-03 19:59:00|5896.37|5858.37|5896.43|5858.43|5896.43|5858.43|5896.29|5858.29|8
1607025550000|2020-12-03 19:59:10|5896.41|5858.41|5896.55|5858.55|5896.55|5858.55|5896.39|5858.39|9
1607025560000|2020-12-03 19:59:20|5896.73|5858.73|5897.27|5859.27|5897.28|5859.28|5896.73|5858.73|10
1607025570000|2020-12-03 19:59:30|5897.28|5859.28|5897.27|5859.27|5897.41|5859.41|5897.02|5859.02|9
1607025580000|2020-12-03 19:59:40|5897|5859|5896.64|5858.64|5897|5859|5896.64|5858.64|10
1607025590000|2020-12-03 19:59:50|5896.61|5858.61|5896.44|5858.44|5896.78|5858.78|5896.3|5858.3|8
1607025600000|2020-12-03 20:00:00|5896.48|5858.48|5896.91|5858.91|5897.17|5859.17|5896.48|5858.48|9
1607025610000|2020-12-03 20:00:10|5896.93|5858.93|5895.11|5857.11|5896.93|5858.93|5895.11|5857.11|10
1607025620000|2020-12-03 20:00:20|5895.14|5857.14|5894.38|5856.38|5895.2|5857.2|5894.37|5856.37|9
1607025630000|2020-12-03 20:00:30|5894.31|5856.31|5894.33|5856.33|5894.33|5856.33|5894.09|5856.09|10
1607025640000|2020-12-03 20:00:40|5894.19|5856.19|5894.44|5856.44|5894.53|5856.53|5894.11|5856.11|10
1607025650000|2020-12-03 20:00:50|5894.47|5856.47|5894.02|5856.02|5894.71|5856.71|5894.02|5856.02|10
1607025660000|2020-12-03 20:01:00|5894.12|5856.12|5893.65|5855.65|5894.22|5856.22|5893.65|5855.65|9
1607025670000|2020-12-03 20:01:10|5893.73|5855.73|5892.49|5854.49|5893.73|5855.73|5892.49|5854.49|10
1607025680000|2020-12-03 20:01:20|5892.5|5854.5|5891.84|5853.84|5892.5|5854.5|5891.71|5853.71|8
1607025690000|2020-12-03 20:01:30|5891.87|5853.87|5892.38|5854.38|5892.38|5854.38|5891.87|5853.87|9
1607025700000|2020-12-03 20:01:40|5892.51|5854.51|5893.79|5855.79|5893.79|5855.79|5892.51|5854.51|10
1607025710000|2020-12-03 20:01:50|5893.97|5855.97|5894.3|5856.3|5894.57|5856.57|5893.97|5855.97|9
1607025720000|2020-12-03 20:02:00|5894.64|5856.64|5894.37|5856.37|5894.76|5856.76|5894.37|5856.37|9
1607025730000|2020-12-03 20:02:10|5894.26|5856.26|5893.96|5855.96|5894.26|5856.26|5893.85|5855.85|10
1607025740000|2020-12-03 20:02:20|5893.87|5855.87|5893.03|5855.03|5893.87|5855.87|5893.03|5855.03|10
1607025750000|2020-12-03 20:02:30|5893.05|5855.05|5893.45|5855.45|5893.45|5855.45|5893.05|5855.05|10
1607025760000|2020-12-03 20:02:40|5893.43|5855.43|5893.73|5855.73|5893.73|5855.73|5893.41|5855.41|10
1607025770000|2020-12-03 20:02:50|5893.72|5855.72|5894.17|5856.17|5894.17|5856.17|5893.72|5855.72|9
1607025780000|2020-12-03 20:03:00|5894.28|5856.28|5894.32|5856.32|5894.66|5856.66|5894.28|5856.28|10
1607025790000|2020-12-03 20:03:10|5894.08|5856.08|5892.59|5854.59|5894.1|5856.1|5892.59|5854.59|9
1607025800000|2020-12-03 20:03:20|5892.62|5854.62|5892.64|5854.64|5892.83|5854.83|5892.57|5854.57|10
1607025810000|2020-12-03 20:03:30|5892.58|5854.58|5892.03|5854.03|5892.58|5854.58|5892.03|5854.03|10
1607025820000|2020-12-03 20:03:40|5892|5854|5891.5|5853.5|5892|5854|5891.48|5853.48|10
1607025830000|2020-12-03 20:03:50|5891.39|5853.39|5891.33|5853.33|5891.52|5853.52|5891.12|5853.12|10
1607025840000|2020-12-03 20:04:00|5891.25|5853.25|5891.57|5853.57|5891.57|5853.57|5891.07|5853.07|9
1607025850000|2020-12-03 20:04:10|5891.48|5853.48|5891.82|5853.82|5891.82|5853.82|5891.46|5853.46|9
1607025860000|2020-12-03 20:04:20|5891.89|5853.89|5891.86|5853.86|5891.9|5853.9|5891.8|5853.8|9
1607025870000|2020-12-03 20:04:30|5892|5854|5891.7|5853.7|5892|5854|5891.7|5853.7|9
1607025880000|2020-12-03 20:04:40|5891.64|5853.64|5891.49|5853.49|5891.64|5853.64|5891.25|5853.25|9
1607025890000|2020-12-03 20:04:50|5891.5|5853.5|5891.19|5853.19|5891.59|5853.59|5891.19|5853.19|10
1607025900000|2020-12-03 20:05:00|5891.2|5853.2|5891.29|5853.29|5891.31|5853.31|5891.19|5853.19|10
1607025910000|2020-12-03 20:05:10|5891.3|5853.3|5891.21|5853.21|5891.31|5853.31|5891.11|5853.11|9
1607025920000|2020-12-03 20:05:20|5891.26|5853.26|5891.25|5853.25|5891.3|5853.3|5891.09|5853.09|10
1607025930000|2020-12-03 20:05:30|5891.21|5853.21|5890.94|5852.94|5891.26|5853.26|5890.86|5852.86|9
1607025940000|2020-12-03 20:05:40|5890.85|5852.85|5890.62|5852.62|5890.88|5852.88|5890.62|5852.62|9
1607025950000|2020-12-03 20:05:50|5890.56|5852.56|5890.06|5852.06|5890.56|5852.56|5890.04|5852.04|10
1607025960000|2020-12-03 20:06:00|5890|5852|5889.86|5851.86|5890.09|5852.09|5889.86|5851.86|8
1607025970000|2020-12-03 20:06:10|5889.98|5851.98|5889.85|5851.85|5890.03|5852.03|5889.68|5851.68|9
1607025980000|2020-12-03 20:06:20|5889.83|5851.83|5889.62|5851.62|5889.84|5851.84|5889.62|5851.62|9
1607025990000|2020-12-03 20:06:30|5889.54|5851.54|5889.62|5851.62|5889.62|5851.62|5889.31|5851.31|10
1607026000000|2020-12-03 20:06:40|5889.36|5851.36|5889.44|5851.44|5889.51|5851.51|5889.21|5851.21|9
1607026010000|2020-12-03 20:06:50|5889.25|5851.25|5889.32|5851.32|5889.54|5851.54|5889.17|5851.17|10
1607026020000|2020-12-03 20:07:00|5889.29|5851.29|5889.41|5851.41|5889.41|5851.41|5888.97|5850.97|9
1607026030000|2020-12-03 20:07:10|5889.64|5851.64|5890.9|5852.9|5890.9|5852.9|5889.64|5851.64|10
1607026040000|2020-12-03 20:07:20|5890.87|5852.87|5891.13|5853.13|5891.13|5853.13|5890.87|5852.87|10
1607026050000|2020-12-03 20:07:30|5891.14|5853.14|5891.16|5853.16|5891.31|5853.31|5891.04|5853.04|7
1607026060000|2020-12-03 20:07:40|5891.15|5853.15|5891.21|5853.21|5891.22|5853.22|5891.04|5853.04|9
1607026070000|2020-12-03 20:07:50|5891.24|5853.24|5890.93|5852.93|5891.33|5853.33|5890.87|5852.87|8
1607026080000|2020-12-03 20:08:00|5890.91|5852.91|5890.95|5852.95|5891.03|5853.03|5890.8|5852.8|9
1607026090000|2020-12-03 20:08:10|5890.89|5852.89|5890.56|5852.56|5891|5853|5890.56|5852.56|10
1607026100000|2020-12-03 20:08:20|5890.6|5852.6|5890.6|5852.6|5890.68|5852.68|5890.56|5852.56|10
1607026110000|2020-12-03 20:08:30|5890.39|5852.39|5890.46|5852.46|5890.49|5852.49|5890.32|5852.32|10
1607026120000|2020-12-03 20:08:40|5890.43|5852.43|5889.85|5851.85|5890.45|5852.45|5889.85|5851.85|10
1607026130000|2020-12-03 20:08:50|5889.65|5851.65|5889.55|5851.55|5889.96|5851.96|5889.55|5851.55|10
1607026140000|2020-12-03 20:09:00|5889.54|5851.54|5889.82|5851.82|5889.84|5851.84|5889.52|5851.52|10
1607026150000|2020-12-03 20:09:10|5889.89|5851.89|5890.31|5852.31|5890.31|5852.31|5889.89|5851.89|10
1607026160000|2020-12-03 20:09:20|5890.19|5852.19|5890.14|5852.14|5890.19|5852.19|5889.8|5851.8|9
1607026170000|2020-12-03 20:09:30|5890.2|5852.2|5890.42|5852.42|5890.58|5852.58|5890.2|5852.2|10
1607026180000|2020-12-03 20:09:40|5890.39|5852.39|5890.36|5852.36|5890.39|5852.39|5890.02|5852.02|10
1607026190000|2020-12-03 20:09:50|5890.24|5852.24|5890.34|5852.34|5890.45|5852.45|5890.24|5852.24|8
1607026200000|2020-12-03 20:10:00|5890.5|5852.5|5890.24|5852.24|5890.55|5852.55|5890.24|5852.24|10
1607026210000|2020-12-03 20:10:10|5890.09|5852.09|5889.88|5851.88|5890.15|5852.15|5889.88|5851.88|9
1607026220000|2020-12-03 20:10:20|5889.66|5851.66|5889.9|5851.9|5889.92|5851.92|5889.45|5851.45|9
1607026230000|2020-12-03 20:10:30|5889.91|5851.91|5889.62|5851.62|5889.91|5851.91|5889.53|5851.53|9
1607026240000|2020-12-03 20:10:40|5889.65|5851.65|5889.66|5851.66|5890.04|5852.04|5889.65|5851.65|10
1607026250000|2020-12-03 20:10:50|5889.56|5851.56|5888.89|5850.89|5889.56|5851.56|5888.89|5850.89|10
1607026260000|2020-12-03 20:11:00|5888.72|5850.72|5887.68|5849.68|5888.72|5850.72|5887.68|5849.68|9
1607026270000|2020-12-03 20:11:10|5887.61|5849.61|5886.94|5848.94|5887.7|5849.7|5886.94|5848.94|10
1607026280000|2020-12-03 20:11:20|5886.9|5848.9|5886.17|5848.17|5886.9|5848.9|5886.17|5848.17|10
1607026290000|2020-12-03 20:11:30|5886.02|5848.02|5885.61|5847.61|5886.02|5848.02|5885.61|5847.61|10
1607026300000|2020-12-03 20:11:40|5885.46|5847.46|5885.32|5847.32|5885.56|5847.56|5885.26|5847.26|10
1607026310000|2020-12-03 20:11:50|5885.3|5847.3|5884.82|5846.82|5885.32|5847.32|5884.82|5846.82|10
1607026320000|2020-12-03 20:12:00|5884.87|5846.87|5885.08|5847.08|5885.09|5847.09|5884.78|5846.78|10
1607026330000|2020-12-03 20:12:10|5884.96|5846.96|5885.78|5847.78|5885.78|5847.78|5884.96|5846.96|10
1607026340000|2020-12-03 20:12:20|5885.96|5847.96|5886.25|5848.25|5886.25|5848.25|5885.87|5847.87|8
1607026350000|2020-12-03 20:12:30|5886.31|5848.31|5885.9|5847.9|5886.31|5848.31|5885.9|5847.9|10
1607026360000|2020-12-03 20:12:40|5885.98|5847.98|5885.8|5847.8|5886|5848|5885.78|5847.78|8
1607026370000|2020-12-03 20:12:50|5885.82|5847.82|5885.8|5847.8|5885.83|5847.83|5885.71|5847.71|8
1607026380000|2020-12-03 20:13:00|5885.84|5847.84|5885.81|5847.81|5885.84|5847.84|5885.7|5847.7|8
1607026390000|2020-12-03 20:13:10|5885.8|5847.8|5887.35|5849.35|5887.35|5849.35|5885.8|5847.8|9
1607026400000|2020-12-03 20:13:20|5887.59|5849.59|5890.96|5852.96|5890.96|5852.96|5887.59|5849.59|10
1607026410000|2020-12-03 20:13:30|5891.57|5853.57|5891.93|5853.93|5892.22|5854.22|5891.57|5853.57|10
1607026420000|2020-12-03 20:13:40|5891.88|5853.88|5891.59|5853.59|5891.95|5853.95|5891.47|5853.47|9
1607026430000|2020-12-03 20:13:50|5891.81|5853.81|5892.16|5854.16|5892.3|5854.3|5891.8|5853.8|9
1607026440000|2020-12-03 20:14:00|5892.6|5854.6|5894.56|5856.56|5894.56|5856.56|5892.6|5854.6|10
1607026450000|2020-12-03 20:14:10|5894.79|5856.79|5895.51|5857.51|5895.54|5857.54|5894.79|5856.79|9
1607026460000|2020-12-03 20:14:20|5895.66|5857.66|5895.13|5857.13|5895.75|5857.75|5895.13|5857.13|9
1607026470000|2020-12-03 20:14:30|5895.23|5857.23|5894.73|5856.73|5895.25|5857.25|5894.62|5856.62|10
1607026480000|2020-12-03 20:14:40|5894.74|5856.74|5894.87|5856.87|5894.89|5856.89|5894.59|5856.59|9
1607026490000|2020-12-03 20:14:50|5894.83|5856.83|5894.75|5856.75|5894.98|5856.98|5894.75|5856.75|9
1607026500000|2020-12-03 20:15:00|5894.76|5856.76|5895.11|5857.11|5895.11|5857.11|5894.75|5856.75|10
1607026510000|2020-12-03 20:15:10|5895.43|5857.43|5896.35|5858.35|5896.35|5858.35|5895.43|5857.43|10
1607026520000|2020-12-03 20:15:20|5896.5|5858.5|5896.53|5858.53|5896.77|5858.77|5896.5|5858.5|10
1607026530000|2020-12-03 20:15:30|5896.42|5858.42|5895.67|5857.67|5896.42|5858.42|5895.67|5857.67|10
1607026540000|2020-12-03 20:15:40|5895.5|5857.5|5895.39|5857.39|5895.56|5857.56|5895.31|5857.31|10
1607026550000|2020-12-03 20:15:50|5895.33|5857.33|5895.17|5857.17|5895.33|5857.33|5895.1|5857.1|9
1607026560000|2020-12-03 20:16:00|5895.23|5857.23|5895.68|5857.68|5895.68|5857.68|5895.09|5857.09|7
1607026570000|2020-12-03 20:16:10|5895.72|5857.72|5895.52|5857.52|5895.72|5857.72|5895.52|5857.52|9
1607026580000|2020-12-03 20:16:20|5895.66|5857.66|5895.73|5857.73|5896.02|5858.02|5895.66|5857.66|10
1607026590000|2020-12-03 20:16:30|5895.87|5857.87|5895.19|5857.19|5895.89|5857.89|5895.19|5857.19|10
1607026600000|2020-12-03 20:16:40|5895.26|5857.26|5895.12|5857.12|5895.33|5857.33|5895.12|5857.12|10
1607026610000|2020-12-03 20:16:50|5895.17|5857.17|5895.24|5857.24|5895.4|5857.4|5895.17|5857.17|10
1607026620000|2020-12-03 20:17:00|5895.73|5857.73|5895.51|5857.51|5895.76|5857.76|5895.45|5857.45|10
1607026630000|2020-12-03 20:17:10|5895.43|5857.43|5895.24|5857.24|5895.62|5857.62|5895.24|5857.24|10
1607026640000|2020-12-03 20:17:20|5895.1|5857.1|5894.61|5856.61|5895.1|5857.1|5894.61|5856.61|9
1607026650000|2020-12-03 20:17:30|5894.47|5856.47|5892.89|5854.89|5894.47|5856.47|5892.89|5854.89|10
1607026660000|2020-12-03 20:17:40|5892.93|5854.93|5892.18|5854.18|5893.01|5855.01|5892.08|5854.08|9
1607026670000|2020-12-03 20:17:50|5892.17|5854.17|5892.26|5854.26|5892.47|5854.47|5892.1|5854.1|8
1607026680000|2020-12-03 20:18:00|5892.19|5854.19|5892.39|5854.39|5892.51|5854.51|5892.19|5854.19|9
1607026690000|2020-12-03 20:18:10|5892.4|5854.4|5892.72|5854.72|5892.72|5854.72|5892.33|5854.33|9
1607026700000|2020-12-03 20:18:20|5892.82|5854.82|5893.36|5855.36|5893.36|5855.36|5892.82|5854.82|10
1607026710000|2020-12-03 20:18:30|5893.47|5855.47|5893.41|5855.41|5893.53|5855.53|5893.41|5855.41|9
1607026720000|2020-12-03 20:18:40|5893.53|5855.53|5892.5|5854.5|5893.55|5855.55|5892.5|5854.5|10
1607026730000|2020-12-03 20:18:50|5892.42|5854.42|5892.57|5854.57|5892.83|5854.83|5892.42|5854.42|9
1607026740000|2020-12-03 20:19:00|5892.63|5854.63|5893.95|5855.95|5893.95|5855.95|5892.63|5854.63|10
1607026750000|2020-12-03 20:19:10|5894.16|5856.16|5894.28|5856.28|5894.38|5856.38|5894|5856|10
1607026760000|2020-12-03 20:19:20|5894.22|5856.22|5894.39|5856.39|5894.39|5856.39|5894.2|5856.2|8
1607026770000|2020-12-03 20:19:30|5894.46|5856.46|5894.93|5856.93|5894.93|5856.93|5894.46|5856.46|10
1607026780000|2020-12-03 20:19:40|5895|5857|5895.03|5857.03|5895.03|5857.03|5894.94|5856.94|10
1607026790000|2020-12-03 20:19:50|5895.16|5857.16|5894.92|5856.92|5895.24|5857.24|5894.92|5856.92|10
1607026800000|2020-12-03 20:20:00|5895.08|5857.08|5894.97|5856.97|5895.14|5857.14|5894.97|5856.97|10
1607026810000|2020-12-03 20:20:10|5894.95|5856.95|5894.96|5856.96|5895|5857|5894.91|5856.91|9
1607026820000|2020-12-03 20:20:20|5894.94|5856.94|5895.49|5857.49|5895.49|5857.49|5894.94|5856.94|10
1607026830000|2020-12-03 20:20:30|5895.76|5857.76|5895.88|5857.88|5896.01|5858.01|5895.76|5857.76|8
1607026840000|2020-12-03 20:20:40|5895.83|5857.83|5896.06|5858.06|5896.06|5858.06|5895.68|5857.68|10
1607026850000|2020-12-03 20:20:50|5896.21|5858.21|5896.45|5858.45|5896.52|5858.52|5896.21|5858.21|10
1607026860000|2020-12-03 20:21:00|5896.46|5858.46|5896.4|5858.4|5896.55|5858.55|5896.4|5858.4|10
1607026870000|2020-12-03 20:21:10|5896.44|5858.44|5896.73|5858.73|5896.77|5858.77|5896.39|5858.39|10
1607026880000|2020-12-03 20:21:20|5896.74|5858.74|5896.93|5858.93|5897.11|5859.11|5896.72|5858.72|10
1607026890000|2020-12-03 20:21:30|5896.97|5858.97|5897.6|5859.6|5897.73|5859.73|5896.95|5858.95|9
1607026900000|2020-12-03 20:21:40|5897.59|5859.59|5897.26|5859.26|5897.86|5859.86|5897.26|5859.26|10
1607026910000|2020-12-03 20:21:50|5897.19|5859.19|5897.12|5859.12|5897.32|5859.32|5897.08|5859.08|9
1607026920000|2020-12-03 20:22:00|5897.08|5859.08|5896.75|5858.75|5897.12|5859.12|5896.75|5858.75|10
1607026930000|2020-12-03 20:22:10|5896.7|5858.7|5897.42|5859.42|5897.42|5859.42|5896.7|5858.7|9
1607026940000|2020-12-03 20:22:20|5897.41|5859.41|5896.97|5858.97|5897.41|5859.41|5896.89|5858.89|10
1607026950000|2020-12-03 20:22:30|5896.73|5858.73|5896.53|5858.53|5896.89|5858.89|5896.53|5858.53|9
1607026960000|2020-12-03 20:22:40|5896.58|5858.58|5896.31|5858.31|5896.58|5858.58|5896.29|5858.29|8
1607026970000|2020-12-03 20:22:50|5896.19|5858.19|5897|5859|5897|5859|5896.13|5858.13|10
1607026980000|2020-12-03 20:23:00|5897.05|5859.05|5897.03|5859.03|5897.24|5859.24|5897.02|5859.02|9
1607026990000|2020-12-03 20:23:10|5897.06|5859.06|5896.87|5858.87|5897.06|5859.06|5896.86|5858.86|8
1607027000000|2020-12-03 20:23:20|5897.06|5859.06|5897.49|5859.49|5897.49|5859.49|5897|5859|10
1607027010000|2020-12-03 20:23:30|5897.54|5859.54|5897.23|5859.23|5897.64|5859.64|5897.22|5859.22|9
1607027020000|2020-12-03 20:23:40|5897.34|5859.34|5896.94|5858.94|5897.34|5859.34|5896.73|5858.73|9
1607027030000|2020-12-03 20:23:50|5896.72|5858.72|5896.79|5858.79|5896.86|5858.86|5896.46|5858.46|9
1607027040000|2020-12-03 20:24:00|5896.67|5858.67|5896.44|5858.44|5896.69|5858.69|5896.11|5858.11|10
1607027050000|2020-12-03 20:24:10|5896.26|5858.26|5896.27|5858.27|5896.57|5858.57|5896.15|5858.15|8
1607027060000|2020-12-03 20:24:20|5896.16|5858.16|5896.07|5858.07|5896.16|5858.16|5895.87|5857.87|9
1607027070000|2020-12-03 20:24:30|5896.33|5858.33|5896.26|5858.26|5896.49|5858.49|5895.99|5857.99|10
1607027080000|2020-12-03 20:24:40|5896.17|5858.17|5895.94|5857.94|5896.35|5858.35|5895.91|5857.91|9
1607027090000|2020-12-03 20:24:50|5895.78|5857.78|5896.26|5858.26|5896.26|5858.26|5895.78|5857.78|10
1607027100000|2020-12-03 20:25:00|5896.3|5858.3|5897.97|5859.97|5897.97|5859.97|5896.26|5858.26|10
1607027110000|2020-12-03 20:25:10|5898.05|5860.05|5899.52|5861.52|5899.52|5861.52|5898.05|5860.05|9
1607027120000|2020-12-03 20:25:20|5899.66|5861.66|5899.85|5861.85|5899.88|5861.88|5899.56|5861.56|10
1607027130000|2020-12-03 20:25:30|5899.81|5861.81|5900.18|5862.18|5900.25|5862.25|5899.81|5861.81|9
1607027140000|2020-12-03 20:25:40|5899.96|5861.96|5900.5|5862.5|5900.5|5862.5|5899.93|5861.93|9
1607027150000|2020-12-03 20:25:50|5900.52|5862.52|5901.07|5863.07|5901.07|5863.07|5900.52|5862.52|6
1607027160000|2020-12-03 20:26:00|5901.15|5863.15|5903.22|5865.22|5903.22|5865.22|5901.15|5863.15|10
1607027170000|2020-12-03 20:26:10|5903.25|5865.25|5903.95|5865.95|5903.95|5865.95|5903.25|5865.25|10
1607027180000|2020-12-03 20:26:20|5903.87|5865.87|5904.26|5866.26|5904.26|5866.26|5903.87|5865.87|9
1607027190000|2020-12-03 20:26:30|5904.04|5866.04|5903.98|5865.98|5904.04|5866.04|5903.77|5865.77|9
1607027200000|2020-12-03 20:26:40|5903.97|5865.97|5903.93|5865.93|5904.18|5866.18|5903.93|5865.93|7
1607027210000|2020-12-03 20:26:50|5903.86|5865.86|5904.13|5866.13|5904.13|5866.13|5903.86|5865.86|9
1607027220000|2020-12-03 20:27:00|5904.12|5866.12|5903.9|5865.9|5904.24|5866.24|5903.9|5865.9|10
1607027230000|2020-12-03 20:27:10|5903.84|5865.84|5903.33|5865.33|5903.84|5865.84|5903.33|5865.33|10
1607027240000|2020-12-03 20:27:20|5903.36|5865.36|5903.11|5865.11|5903.36|5865.36|5902.92|5864.92|9
1607027250000|2020-12-03 20:27:30|5902.74|5864.74|5901.91|5863.91|5902.74|5864.74|5901.91|5863.91|10
1607027260000|2020-12-03 20:27:40|5901.97|5863.97|5902.2|5864.2|5902.23|5864.23|5901.91|5863.91|9
1607027270000|2020-12-03 20:27:50|5902.05|5864.05|5901.93|5863.93|5902.05|5864.05|5901.82|5863.82|10
1607027280000|2020-12-03 20:28:00|5901.91|5863.91|5901.75|5863.75|5902.06|5864.06|5901.54|5863.54|10
1607027290000|2020-12-03 20:28:10|5901.76|5863.76|5901.81|5863.81|5901.96|5863.96|5901.48|5863.48|10
1607027300000|2020-12-03 20:28:20|5901.74|5863.74|5901.09|5863.09|5901.74|5863.74|5901.09|5863.09|10
1607027310000|2020-12-03 20:28:30|5900.88|5862.88|5899.7|5861.7|5901.05|5863.05|5899.7|5861.7|9
1607027320000|2020-12-03 20:28:40|5899.62|5861.62|5898.87|5860.87|5899.63|5861.63|5898.86|5860.86|9
1607027330000|2020-12-03 20:28:50|5898.71|5860.71|5898.92|5860.92|5899.02|5861.02|5898.71|5860.71|10
1607027340000|2020-12-03 20:29:00|5899|5861|5899.41|5861.41|5899.51|5861.51|5899|5861|10
1607027350000|2020-12-03 20:29:10|5899.25|5861.25|5899.41|5861.41|5899.47|5861.47|5899.02|5861.02|10
1607027360000|2020-12-03 20:29:20|5899.38|5861.38|5899.54|5861.54|5899.68|5861.68|5899.32|5861.32|9
1607027370000|2020-12-03 20:29:30|5899.59|5861.59|5899.31|5861.31|5899.74|5861.74|5899.31|5861.31|10
1607027380000|2020-12-03 20:29:40|5899.33|5861.33|5898.39|5860.39|5899.37|5861.37|5898.39|5860.39|9
1607027390000|2020-12-03 20:29:50|5898.46|5860.46|5898.16|5860.16|5898.48|5860.48|5898.13|5860.13|9
1607027400000|2020-12-03 20:30:00|5898.08|5860.08|5897.77|5859.77|5898.08|5860.08|5897.57|5859.57|10
1607027410000|2020-12-03 20:30:10|5897.61|5859.61|5898.05|5860.05|5898.32|5860.32|5897.4|5859.4|10
1607027420000|2020-12-03 20:30:20|5897.91|5859.91|5898.04|5860.04|5898.18|5860.18|5897.91|5859.91|10
1607027430000|2020-12-03 20:30:30|5898.02|5860.02|5898.15|5860.15|5898.23|5860.23|5898.02|5860.02|9
1607027440000|2020-12-03 20:30:40|5898.05|5860.05|5897.72|5859.72|5898.05|5860.05|5897.72|5859.72|8
1607027450000|2020-12-03 20:30:50|5897.66|5859.66|5897.26|5859.26|5897.66|5859.66|5897.23|5859.23|10
1607027460000|2020-12-03 20:31:00|5897.19|5859.19|5897.44|5859.44|5897.44|5859.44|5897.16|5859.16|9
1607027470000|2020-12-03 20:31:10|5897.37|5859.37|5897.58|5859.58|5897.58|5859.58|5897.37|5859.37|10
1607027480000|2020-12-03 20:31:20|5897.59|5859.59|5897.23|5859.23|5897.59|5859.59|5897.22|5859.22|9
1607027490000|2020-12-03 20:31:30|5897.3|5859.3|5897.6|5859.6|5897.6|5859.6|5897.29|5859.29|9
1607027500000|2020-12-03 20:31:40|5897.63|5859.63|5897.8|5859.8|5897.87|5859.87|5897.63|5859.63|9
1607027510000|2020-12-03 20:31:50|5897.79|5859.79|5897.39|5859.39|5897.79|5859.79|5897.15|5859.15|10
1607027520000|2020-12-03 20:32:00|5897.57|5859.57|5897.53|5859.53|5897.59|5859.59|5897.52|5859.52|9
1607027530000|2020-12-03 20:32:10|5897.4|5859.4|5897.85|5859.85|5897.85|5859.85|5897.4|5859.4|9
1607027540000|2020-12-03 20:32:20|5897.86|5859.86|5897.77|5859.77|5897.98|5859.98|5897.63|5859.63|10
1607027550000|2020-12-03 20:32:30|5897.7|5859.7|5897.98|5859.98|5898.03|5860.03|5897.7|5859.7|7
1607027560000|2020-12-03 20:32:40|5898.08|5860.08|5898.01|5860.01|5898.08|5860.08|5898|5860|8
1607027570000|2020-12-03 20:32:50|5897.87|5859.87|5897.61|5859.61|5897.87|5859.87|5897.6|5859.6|8
1607027580000|2020-12-03 20:33:00|5897.47|5859.47|5897.72|5859.72|5897.79|5859.79|5897.29|5859.29|10
1607027590000|2020-12-03 20:33:10|5897.67|5859.67|5896.61|5858.61|5897.68|5859.68|5896.61|5858.61|9
1607027600000|2020-12-03 20:33:20|5896.05|5858.05|5894.77|5856.77|5896.05|5858.05|5894.77|5856.77|10
1607027610000|2020-12-03 20:33:30|5894.78|5856.78|5893.5|5855.5|5894.78|5856.78|5893.5|5855.5|10
1607027620000|2020-12-03 20:33:40|5893.4|5855.4|5892.58|5854.58|5893.4|5855.4|5892.58|5854.58|10
1607027630000|2020-12-03 20:33:50|5892.76|5854.76|5892.98|5854.98|5893.14|5855.14|5892.59|5854.59|10
1607027640000|2020-12-03 20:34:00|5892.99|5854.99|5893.55|5855.55|5893.57|5855.57|5892.99|5854.99|9
1607027650000|2020-12-03 20:34:10|5893.56|5855.56|5892.87|5854.87|5893.56|5855.56|5892.75|5854.75|10
1607027660000|2020-12-03 20:34:20|5892.8|5854.8|5893.45|5855.45|5893.47|5855.47|5892.75|5854.75|10
1607027670000|2020-12-03 20:34:30|5893.55|5855.55|5894.6|5856.6|5894.6|5856.6|5893.35|5855.35|10
1607027680000|2020-12-03 20:34:40|5894.7|5856.7|5895.43|5857.43|5895.43|5857.43|5894.7|5856.7|9
1607027690000|2020-12-03 20:34:50|5895.45|5857.45|5895.31|5857.31|5895.51|5857.51|5895.13|5857.13|9
1607027700000|2020-12-03 20:35:00|5895.39|5857.39|5895.18|5857.18|5895.41|5857.41|5895.15|5857.15|10
1607027710000|2020-12-03 20:35:10|5895.3|5857.3|5895.77|5857.77|5895.77|5857.77|5895.3|5857.3|10
1607027720000|2020-12-03 20:35:20|5895.86|5857.86|5895.08|5857.08|5895.86|5857.86|5894.92|5856.92|9
1607027730000|2020-12-03 20:35:30|5895.02|5857.02|5893.25|5855.25|5895.02|5857.02|5893.25|5855.25|10
1607027740000|2020-12-03 20:35:40|5893.15|5855.15|5892.85|5854.85|5893.15|5855.15|5892.8|5854.8|10
1607027750000|2020-12-03 20:35:50|5892.75|5854.75|5892.27|5854.27|5892.75|5854.75|5891.87|5853.87|10
1607027760000|2020-12-03 20:36:00|5892.36|5854.36|5891.88|5853.88|5892.36|5854.36|5891.88|5853.88|9
1607027770000|2020-12-03 20:36:10|5891.84|5853.84|5891.89|5853.89|5891.95|5853.95|5891.74|5853.74|10
1607027780000|2020-12-03 20:36:20|5891.87|5853.87|5892.04|5854.04|5892.04|5854.04|5891.87|5853.87|7
1607027790000|2020-12-03 20:36:30|5892.14|5854.14|5892.23|5854.23|5892.28|5854.28|5892.14|5854.14|9
1607027800000|2020-12-03 20:36:40|5892.21|5854.21|5892.36|5854.36|5892.4|5854.4|5892.21|5854.21|10
1607027810000|2020-12-03 20:36:50|5892.34|5854.34|5892.36|5854.36|5892.41|5854.41|5892.18|5854.18|9
1607027820000|2020-12-03 20:37:00|5892.43|5854.43|5891.95|5853.95|5892.43|5854.43|5891.93|5853.93|10
1607027830000|2020-12-03 20:37:10|5891.93|5853.93|5891.61|5853.61|5891.93|5853.93|5891.5|5853.5|10
1607027840000|2020-12-03 20:37:20|5891.96|5853.96|5892.03|5854.03|5892.29|5854.29|5891.78|5853.78|9
1607027850000|2020-12-03 20:37:30|5891.86|5853.86|5891.73|5853.73|5891.87|5853.87|5891.72|5853.72|10
1607027860000|2020-12-03 20:37:40|5891.72|5853.72|5891.47|5853.47|5891.72|5853.72|5891.42|5853.42|10
1607027870000|2020-12-03 20:37:50|5891.54|5853.54|5891.55|5853.55|5891.57|5853.57|5891.4|5853.4|9
1607027880000|2020-12-03 20:38:00|5891.43|5853.43|5891.75|5853.75|5891.75|5853.75|5891.43|5853.43|10
1607027890000|2020-12-03 20:38:10|5891.78|5853.78|5891.77|5853.77|5891.83|5853.83|5891.5|5853.5|10
1607027900000|2020-12-03 20:38:20|5891.9|5853.9|5891.88|5853.88|5892.21|5854.21|5891.78|5853.78|10
1607027910000|2020-12-03 20:38:30|5891.95|5853.95|5892.31|5854.31|5892.31|5854.31|5891.75|5853.75|10
1607027920000|2020-12-03 20:38:40|5892.42|5854.42|5892.21|5854.21|5892.52|5854.52|5892.19|5854.19|9
1607027930000|2020-12-03 20:38:50|5892.38|5854.38|5892.37|5854.37|5892.44|5854.44|5892.19|5854.19|10
1607027940000|2020-12-03 20:39:00|5892.36|5854.36|5891.74|5853.74|5892.45|5854.45|5891.74|5853.74|9
1607027950000|2020-12-03 20:39:10|5891.34|5853.34|5890|5852|5891.34|5853.34|5889.99|5851.99|10
1607027960000|2020-12-03 20:39:20|5889.71|5851.71|5890.08|5852.08|5890.08|5852.08|5889.45|5851.45|9
1607027970000|2020-12-03 20:39:30|5890.11|5852.11|5890.63|5852.63|5890.67|5852.67|5890.11|5852.11|9
1607027980000|2020-12-03 20:39:40|5890.54|5852.54|5891.18|5853.18|5891.18|5853.18|5890.54|5852.54|10
1607027990000|2020-12-03 20:39:50|5891.33|5853.33|5890.88|5852.88|5891.74|5853.74|5890.88|5852.88|10
1607028000000|2020-12-03 20:40:00|5890.7|5852.7|5890.15|5852.15|5890.7|5852.7|5889.99|5851.99|10
1607028010000|2020-12-03 20:40:10|5890.18|5852.18|5889.04|5851.04|5890.18|5852.18|5889.04|5851.04|10
1607028020000|2020-12-03 20:40:20|5888.85|5850.85|5886.46|5848.46|5888.85|5850.85|5886.46|5848.46|9
1607028030000|2020-12-03 20:40:30|5886.26|5848.26|5886.17|5848.17|5886.26|5848.26|5885.84|5847.84|10
1607028040000|2020-12-03 20:40:40|5886.14|5848.14|5885.63|5847.63|5886.17|5848.17|5885.63|5847.63|10
1607028050000|2020-12-03 20:40:50|5885.78|5847.78|5885.19|5847.19|5885.78|5847.78|5885.19|5847.19|8
1607028060000|2020-12-03 20:41:00|5885.16|5847.16|5885.17|5847.17|5885.22|5847.22|5885.09|5847.09|10
1607028070000|2020-12-03 20:41:10|5885.12|5847.12|5885|5847|5885.13|5847.13|5884.89|5846.89|9
1607028080000|2020-12-03 20:41:20|5884.93|5846.93|5883.95|5845.95|5884.93|5846.93|5883.95|5845.95|10
1607028090000|2020-12-03 20:41:30|5883.94|5845.94|5883.39|5845.39|5883.94|5845.94|5883.39|5845.39|9
1607028100000|2020-12-03 20:41:40|5883.33|5845.33|5883.05|5845.05|5883.33|5845.33|5882.81|5844.81|10
1607028110000|2020-12-03 20:41:50|5882.92|5844.92|5882.76|5844.76|5883.04|5845.04|5882.63|5844.63|10
1607028120000|2020-12-03 20:42:00|5882.79|5844.79|5881.93|5843.93|5882.79|5844.79|5881.93|5843.93|10
1607028130000|2020-12-03 20:42:10|5881.85|5843.85|5881.24|5843.24|5881.85|5843.85|5881.24|5843.24|9
1607028140000|2020-12-03 20:42:20|5881.27|5843.27|5881.26|5843.26|5881.69|5843.69|5880.74|5842.74|10
1607028150000|2020-12-03 20:42:30|5880.8|5842.8|5880.39|5842.39|5880.8|5842.8|5880.39|5842.39|10
1607028160000|2020-12-03 20:42:40|5880.79|5842.79|5880.41|5842.41|5880.93|5842.93|5880.41|5842.41|10
1607028170000|2020-12-03 20:42:50|5880.38|5842.38|5879.74|5841.74|5880.38|5842.38|5879.74|5841.74|9
1607028180000|2020-12-03 20:43:00|5879.71|5841.71|5878.81|5840.81|5879.71|5841.71|5878.81|5840.81|9
1607028190000|2020-12-03 20:43:10|5878.83|5840.83|5878.42|5840.42|5878.83|5840.83|5878.42|5840.42|10
1607028200000|2020-12-03 20:43:20|5878.36|5840.36|5877.39|5839.39|5878.36|5840.36|5877.39|5839.39|10
1607028210000|2020-12-03 20:43:30|5877.12|5839.12|5877.51|5839.51|5877.51|5839.51|5876.91|5838.91|10
1607028220000|2020-12-03 20:43:40|5877.74|5839.74|5877.48|5839.48|5877.82|5839.82|5877.3|5839.3|10
1607028230000|2020-12-03 20:43:50|5877.47|5839.47|5877.72|5839.72|5878.01|5840.01|5877.47|5839.47|9
1607028240000|2020-12-03 20:44:00|5877.68|5839.68|5876.67|5838.67|5877.68|5839.68|5876.67|5838.67|9
1607028250000|2020-12-03 20:44:10|5876.34|5838.34|5876.21|5838.21|5876.35|5838.35|5876.17|5838.17|9
1607028260000|2020-12-03 20:44:20|5876.31|5838.31|5875|5837|5876.38|5838.38|5875|5837|10
1607028270000|2020-12-03 20:44:30|5874.79|5836.79|5873.64|5835.64|5874.79|5836.79|5873.02|5835.02|10
1607028280000|2020-12-03 20:44:40|5873.82|5835.82|5873|5835|5873.82|5835.82|5873|5835|9
1607028290000|2020-12-03 20:44:50|5873.1|5835.1|5873.67|5835.67|5873.8|5835.8|5872.95|5834.95|10
1607028300000|2020-12-03 20:45:00|5873.77|5835.77|5874.18|5836.18|5874.18|5836.18|5873.77|5835.77|10
1607028310000|2020-12-03 20:45:10|5874.11|5836.11|5874.44|5836.44|5874.44|5836.44|5874.11|5836.11|10
1607028320000|2020-12-03 20:45:20|5874.8|5836.8|5876.17|5838.17|5876.24|5838.24|5874.8|5836.8|10
1607028330000|2020-12-03 20:45:30|5876.25|5838.25|5877.93|5839.93|5877.96|5839.96|5876.25|5838.25|10
1607028340000|2020-12-03 20:45:40|5878.12|5840.12|5878.19|5840.19|5878.45|5840.45|5878.12|5840.12|10
1607028350000|2020-12-03 20:45:50|5878.39|5840.39|5878.29|5840.29|5878.62|5840.62|5878.29|5840.29|9
1607028360000|2020-12-03 20:46:00|5878.17|5840.17|5878.93|5840.93|5879.38|5841.38|5878.17|5840.17|10
1607028370000|2020-12-03 20:46:10|5878.73|5840.73|5878.61|5840.61|5878.89|5840.89|5878.45|5840.45|10
1607028380000|2020-12-03 20:46:20|5878.31|5840.31|5876.27|5838.27|5878.31|5840.31|5876.27|5838.27|9
1607028390000|2020-12-03 20:46:30|5876.25|5838.25|5874.44|5836.44|5876.28|5838.28|5874.44|5836.44|10
1607028400000|2020-12-03 20:46:40|5874.23|5836.23|5873.88|5835.88|5874.25|5836.25|5873.86|5835.86|9
1607028410000|2020-12-03 20:46:50|5874.03|5836.03|5874.01|5836.01|5874.27|5836.27|5873.96|5835.96|9
1607028420000|2020-12-03 20:47:00|5873.91|5835.91|5873.46|5835.46|5873.96|5835.96|5873.46|5835.46|10
1607028430000|2020-12-03 20:47:10|5873.56|5835.56|5873.11|5835.11|5873.56|5835.56|5873.11|5835.11|9
1607028440000|2020-12-03 20:47:20|5873.1|5835.1|5872.16|5834.16|5873.1|5835.1|5872.16|5834.16|9
1607028450000|2020-12-03 20:47:30|5871.82|5833.82|5869.58|5831.58|5871.82|5833.82|5869.58|5831.58|10
1607028460000|2020-12-03 20:47:40|5869.54|5831.54|5868.76|5830.76|5869.54|5831.54|5868.46|5830.46|10
1607028470000|2020-12-03 20:47:50|5868.89|5830.89|5869.61|5831.61|5869.61|5831.61|5868.89|5830.89|9
1607028480000|2020-12-03 20:48:00|5869.62|5831.62|5870.26|5832.26|5870.26|5832.26|5869.57|5831.57|10
1607028490000|2020-12-03 20:48:10|5870.1|5832.1|5870.04|5832.04|5870.23|5832.23|5869.99|5831.99|10
1607028500000|2020-12-03 20:48:20|5870.06|5832.06|5869.52|5831.52|5870.06|5832.06|5869.48|5831.48|10
1607028510000|2020-12-03 20:48:30|5869.45|5831.45|5870.62|5832.62|5870.62|5832.62|5869.45|5831.45|9
1607028520000|2020-12-03 20:48:40|5870.67|5832.67|5871.48|5833.48|5871.54|5833.54|5870.67|5832.67|9
1607028530000|2020-12-03 20:48:50|5871.54|5833.54|5871.34|5833.34|5871.59|5833.59|5871.28|5833.28|10
1607028540000|2020-12-03 20:49:00|5871.35|5833.35|5871.51|5833.51|5871.51|5833.51|5871.35|5833.35|8
1607028550000|2020-12-03 20:49:10|5871.48|5833.48|5871.2|5833.2|5871.48|5833.48|5871.16|5833.16|10
1607028560000|2020-12-03 20:49:20|5871.32|5833.32|5870.83|5832.83|5871.32|5833.32|5870.83|5832.83|10
1607028570000|2020-12-03 20:49:30|5870.81|5832.81|5870.5|5832.5|5870.87|5832.87|5870.5|5832.5|10
1607028580000|2020-12-03 20:49:40|5870.56|5832.56|5869.09|5831.09|5870.56|5832.56|5869.08|5831.08|9
1607028590000|2020-12-03 20:49:50|5869.13|5831.13|5868.18|5830.18|5869.13|5831.13|5868.18|5830.18|10
1607028600000|2020-12-03 20:50:00|5868.09|5830.09|5864.75|5826.75|5868.09|5830.09|5864.75|5826.75|10
1607028610000|2020-12-03 20:50:10|5864.52|5826.52|5864.54|5826.54|5864.54|5826.54|5864.06|5826.06|10
1607028620000|2020-12-03 20:50:20|5864.48|5826.48|5863.86|5825.86|5864.48|5826.48|5863.86|5825.86|8
1607028630000|2020-12-03 20:50:30|5863.94|5825.94|5864.62|5826.62|5864.62|5826.62|5863.94|5825.94|10
1607028640000|2020-12-03 20:50:40|5864.87|5826.87|5866.34|5828.34|5866.34|5828.34|5864.73|5826.73|10
1607028650000|2020-12-03 20:50:50|5866.17|5828.17|5865.69|5827.69|5866.21|5828.21|5865.69|5827.69|9
1607028660000|2020-12-03 20:51:00|5865.57|5827.57|5864.96|5826.96|5865.57|5827.57|5864.85|5826.85|10
1607028670000|2020-12-03 20:51:10|5865.09|5827.09|5865.8|5827.8|5865.8|5827.8|5864.96|5826.96|10
1607028680000|2020-12-03 20:51:20|5865.7|5827.7|5865.46|5827.46|5865.85|5827.85|5865.4|5827.4|10
1607028690000|2020-12-03 20:51:30|5865.45|5827.45|5865.83|5827.83|5865.83|5827.83|5865.39|5827.39|9
1607028700000|2020-12-03 20:51:40|5865.77|5827.77|5866.69|5828.69|5866.76|5828.76|5865.77|5827.77|10
1607028710000|2020-12-03 20:51:50|5866.54|5828.54|5866.43|5828.43|5866.54|5828.54|5866.31|5828.31|9
1607028720000|2020-12-03 20:52:00|5866.65|5828.65|5867.64|5829.64|5867.89|5829.89|5866.65|5828.65|10
1607028730000|2020-12-03 20:52:10|5867.81|5829.81|5868.4|5830.4|5868.4|5830.4|5867.81|5829.81|10
1607028740000|2020-12-03 20:52:20|5868.3|5830.3|5868.43|5830.43|5868.43|5830.43|5868.22|5830.22|7
1607028750000|2020-12-03 20:52:30|5868.38|5830.38|5868.42|5830.42|5868.42|5830.42|5868.27|5830.27|6
1607028760000|2020-12-03 20:52:40|5868.41|5830.41|5867.97|5829.97|5868.41|5830.41|5867.97|5829.97|9
1607028770000|2020-12-03 20:52:50|5868.12|5830.12|5867.73|5829.73|5868.12|5830.12|5867.73|5829.73|10
1607028780000|2020-12-03 20:53:00|5867.79|5829.79|5867.37|5829.37|5867.79|5829.79|5867.37|5829.37|10
1607028790000|2020-12-03 20:53:10|5867.52|5829.52|5868.99|5830.99|5868.99|5830.99|5867.4|5829.4|10
1607028800000|2020-12-03 20:53:20|5870.14|5832.14|5871.54|5833.54|5871.54|5833.54|5870.14|5832.14|10
1607028810000|2020-12-03 20:53:30|5871.42|5833.42|5871.07|5833.07|5871.42|5833.42|5870.93|5832.93|10
1607028820000|2020-12-03 20:53:40|5871.06|5833.06|5871.4|5833.4|5871.43|5833.43|5870.75|5832.75|10
1607028830000|2020-12-03 20:53:50|5871.48|5833.48|5872.58|5834.58|5872.58|5834.58|5871.48|5833.48|9
1607028840000|2020-12-03 20:54:00|5872.54|5834.54|5872.05|5834.05|5872.59|5834.59|5872.05|5834.05|10
1607028850000|2020-12-03 20:54:10|5872.25|5834.25|5872.24|5834.24|5872.73|5834.73|5872.22|5834.22|9
1607028860000|2020-12-03 20:54:20|5871.79|5833.79|5871.6|5833.6|5871.84|5833.84|5871.57|5833.57|10
1607028870000|2020-12-03 20:54:30|5871.67|5833.67|5871.52|5833.52|5871.69|5833.69|5871.3|5833.3|10
1607028880000|2020-12-03 20:54:40|5871.55|5833.55|5871.51|5833.51|5871.77|5833.77|5871.43|5833.43|10
1607028890000|2020-12-03 20:54:50|5871.47|5833.47|5871.43|5833.43|5871.66|5833.66|5871.38|5833.38|10
1607028900000|2020-12-03 20:55:00|5871.36|5833.36|5870.98|5832.98|5871.6|5833.6|5870.97|5832.97|9
1607028910000|2020-12-03 20:55:10|5870.97|5832.97|5870.92|5832.92|5871.21|5833.21|5870.78|5832.78|10
1607028920000|2020-12-03 20:55:20|5870.94|5832.94|5870.51|5832.51|5870.94|5832.94|5870.51|5832.51|9
1607028930000|2020-12-03 20:55:30|5870.41|5832.41|5869.94|5831.94|5870.62|5832.62|5869.94|5831.94|10
1607028940000|2020-12-03 20:55:40|5869.97|5831.97|5869.71|5831.71|5870.12|5832.12|5869.66|5831.66|10
1607028950000|2020-12-03 20:55:50|5869.52|5831.52|5869.81|5831.81|5869.98|5831.98|5869.52|5831.52|10
1607028960000|2020-12-03 20:56:00|5869.84|5831.84|5870.58|5832.58|5870.73|5832.73|5869.84|5831.84|9
1607028970000|2020-12-03 20:56:10|5870.35|5832.35|5870.85|5832.85|5870.85|5832.85|5870.32|5832.32|9
1607028980000|2020-12-03 20:56:20|5870.97|5832.97|5871.02|5833.02|5871.21|5833.21|5870.97|5832.97|10
1607028990000|2020-12-03 20:56:30|5870.96|5832.96|5870.44|5832.44|5871|5833|5870.44|5832.44|10
1607029000000|2020-12-03 20:56:40|5870.28|5832.28|5868.96|5830.96|5870.28|5832.28|5868.84|5830.84|9
1607029010000|2020-12-03 20:56:50|5868.91|5830.91|5869.13|5831.13|5869.28|5831.28|5868.91|5830.91|10
1607029020000|2020-12-03 20:57:00|5869.18|5831.18|5868.95|5830.95|5869.18|5831.18|5868.63|5830.63|10
1607029030000|2020-12-03 20:57:10|5869.06|5831.06|5869.56|5831.56|5869.56|5831.56|5869.06|5831.06|10
1607029040000|2020-12-03 20:57:20|5869.52|5831.52|5869.6|5831.6|5869.6|5831.6|5869.37|5831.37|10
1607029050000|2020-12-03 20:57:30|5869.73|5831.73|5868.82|5830.82|5869.76|5831.76|5868.82|5830.82|10
1607029060000|2020-12-03 20:57:40|5868.9|5830.9|5869.03|5831.03|5869.2|5831.2|5868.9|5830.9|9
1607029070000|2020-12-03 20:57:50|5869.06|5831.06|5869.21|5831.21|5869.21|5831.21|5868.88|5830.88|8
1607029080000|2020-12-03 20:58:00|5869.28|5831.28|5870.35|5832.35|5870.35|5832.35|5869.28|5831.28|10
1607029090000|2020-12-03 20:58:10|5870.21|5832.21|5870.65|5832.65|5870.65|5832.65|5870.12|5832.12|10
1607029100000|2020-12-03 20:58:20|5870.66|5832.66|5870.33|5832.33|5870.66|5832.66|5870.27|5832.27|10
1607029110000|2020-12-03 20:58:30|5870.09|5832.09|5869.74|5831.74|5870.18|5832.18|5869.72|5831.72|10
1607029120000|2020-12-03 20:58:40|5869.67|5831.67|5869.43|5831.43|5869.67|5831.67|5869.34|5831.34|7
1607029130000|2020-12-03 20:58:50|5869.47|5831.47|5869.42|5831.42|5869.47|5831.47|5869.09|5831.09|9
1607029140000|2020-12-03 20:59:00|5869.6|5831.6|5869.83|5831.83|5869.83|5831.83|5869.35|5831.35|10
1607029150000|2020-12-03 20:59:10|5870.15|5832.15|5870.27|5832.27|5870.45|5832.45|5870.15|5832.15|10
1607029160000|2020-12-03 20:59:20|5870.55|5832.55|5870.64|5832.64|5870.75|5832.75|5870.55|5832.55|9
1607029170000|2020-12-03 20:59:30|5870.56|5832.56|5870.62|5832.62|5870.69|5832.69|5870.52|5832.52|10
1607029180000|2020-12-03 20:59:40|5870.6|5832.6|5870.39|5832.39|5870.6|5832.6|5870.34|5832.34|10
1607029190000|2020-12-03 20:59:50|5870.4|5832.4|5870.52|5832.52|5870.58|5832.58|5870.28|5832.28|10
1607029200000|2020-12-03 21:00:00|5870.58|5832.58|5871.42|5833.42|5871.42|5833.42|5870.58|5832.58|9
1607029210000|2020-12-03 21:00:10|5871.34|5833.34|5871.37|5833.37|5871.4|5833.4|5871.25|5833.25|10
1607029220000|2020-12-03 21:00:20|5871.35|5833.35|5871.42|5833.42|5871.42|5833.42|5871.34|5833.34|8
1607029230000|2020-12-03 21:00:30|5871.27|5833.27|5871.47|5833.47|5871.73|5833.73|5871.23|5833.23|10
1607029240000|2020-12-03 21:00:40|5871.39|5833.39|5871.32|5833.32|5871.4|5833.4|5871.23|5833.23|10
1607029250000|2020-12-03 21:00:50|5871.28|5833.28|5871.15|5833.15|5871.29|5833.29|5871.13|5833.13|10
1607029260000|2020-12-03 21:01:00|5870.9|5832.9|5871.05|5833.05|5871.06|5833.06|5870.88|5832.88|10
1607029270000|2020-12-03 21:01:10|5871.3|5833.3|5871.6|5833.6|5871.6|5833.6|5871.3|5833.3|10
1607029280000|2020-12-03 21:01:20|5871.65|5833.65|5872.02|5834.02|5872.02|5834.02|5871.62|5833.62|10
1607029290000|2020-12-03 21:01:30|5871.92|5833.92|5872|5834|5872|5834|5871.77|5833.77|9
1607029300000|2020-12-03 21:01:40|5872.03|5834.03|5872.21|5834.21|5872.28|5834.28|5871.96|5833.96|10
1607029310000|2020-12-03 21:01:50|5872.29|5834.29|5871.98|5833.98|5872.32|5834.32|5871.98|5833.98|9
1607029320000|2020-12-03 21:02:00|5871.96|5833.96|5871.39|5833.39|5871.96|5833.96|5871.39|5833.39|10
1607029330000|2020-12-03 21:02:10|5871.42|5833.42|5871.18|5833.18|5871.59|5833.59|5871.17|5833.17|9
1607029340000|2020-12-03 21:02:20|5871.12|5833.12|5871.32|5833.32|5871.32|5833.32|5870.89|5832.89|10
1607029350000|2020-12-03 21:02:30|5871.35|5833.35|5871.02|5833.02|5871.35|5833.35|5870.91|5832.91|9
1607029360000|2020-12-03 21:02:40|5870.77|5832.77|5871.38|5833.38|5871.38|5833.38|5870.53|5832.53|9
1607029370000|2020-12-03 21:02:50|5871.53|5833.53|5869.31|5831.31|5871.53|5833.53|5869.31|5831.31|10
1607029380000|2020-12-03 21:03:00|5869.32|5831.32|5868.45|5830.45|5869.32|5831.32|5868.45|5830.45|10
1607029390000|2020-12-03 21:03:10|5868.32|5830.32|5867.49|5829.49|5868.32|5830.32|5867.49|5829.49|9
1607029400000|2020-12-03 21:03:20|5867.46|5829.46|5867.36|5829.36|5867.46|5829.46|5867.02|5829.02|9
1607029410000|2020-12-03 21:03:30|5867.51|5829.51|5867.34|5829.34|5867.85|5829.85|5867.34|5829.34|10
1607029420000|2020-12-03 21:03:40|5867.2|5829.2|5865.64|5827.64|5867.2|5829.2|5865.62|5827.62|10
1607029430000|2020-12-03 21:03:50|5865.78|5827.78|5864.94|5826.94|5865.78|5827.78|5864.94|5826.94|10
1607029440000|2020-12-03 21:04:00|5865.15|5827.15|5865.75|5827.75|5865.76|5827.76|5865.15|5827.15|9
1607029450000|2020-12-03 21:04:10|5865.77|5827.77|5865.86|5827.86|5865.89|5827.89|5865.71|5827.71|10
1607029460000|2020-12-03 21:04:20|5865.83|5827.83|5865.51|5827.51|5866|5828|5865.44|5827.44|10
1607029470000|2020-12-03 21:04:30|5865.55|5827.55|5865.51|5827.51|5865.77|5827.77|5865.44|5827.44|10
1607029480000|2020-12-03 21:04:40|5865.43|5827.43|5865.71|5827.71|5865.84|5827.84|5865.28|5827.28|9
1607029490000|2020-12-03 21:04:50|5865.7|5827.7|5866.13|5828.13|5866.13|5828.13|5865.57|5827.57|9
1607029500000|2020-12-03 21:05:00|5866.17|5828.17|5867|5829|5867|5829|5866.17|5828.17|9
1607029510000|2020-12-03 21:05:10|5867.45|5829.45|5869.25|5831.25|5869.25|5831.25|5867.45|5829.45|10
1607029520000|2020-12-03 21:05:20|5869.22|5831.22|5869.68|5831.68|5869.68|5831.68|5869.22|5831.22|10
1607029530000|2020-12-03 21:05:30|5869.62|5831.62|5870.05|5832.05|5870.11|5832.11|5869.62|5831.62|9
1607029540000|2020-12-03 21:05:40|5870.06|5832.06|5869.92|5831.92|5870.24|5832.24|5869.87|5831.87|9
1607029550000|2020-12-03 21:05:50|5869.89|5831.89|5870.36|5832.36|5870.36|5832.36|5869.89|5831.89|8
1607029560000|2020-12-03 21:06:00|5870.35|5832.35|5869.9|5831.9|5870.4|5832.4|5869.9|5831.9|10
1607029570000|2020-12-03 21:06:10|5869.77|5831.77|5869.78|5831.78|5869.78|5831.78|5869.54|5831.54|10
1607029580000|2020-12-03 21:06:20|5869.59|5831.59|5870.55|5832.55|5870.62|5832.62|5869.59|5831.59|10
1607029590000|2020-12-03 21:06:30|5870.54|5832.54|5870.71|5832.71|5870.74|5832.74|5870.54|5832.54|9
1607029600000|2020-12-03 21:06:40|5870.72|5832.72|5870.54|5832.54|5870.72|5832.72|5870.51|5832.51|10
1607029610000|2020-12-03 21:06:50|5870.46|5832.46|5870.22|5832.22|5870.46|5832.46|5870.09|5832.09|8
1607029620000|2020-12-03 21:07:00|5870.3|5832.3|5870.52|5832.52|5870.52|5832.52|5870.29|5832.29|6
1607029630000|2020-12-03 21:07:10|5870.53|5832.53|5870.42|5832.42|5870.53|5832.53|5870.18|5832.18|9
1607029640000|2020-12-03 21:07:20|5870.38|5832.38|5870.64|5832.64|5870.64|5832.64|5870.32|5832.32|9
1607029650000|2020-12-03 21:07:30|5870.78|5832.78|5870.94|5832.94|5870.94|5832.94|5870.53|5832.53|9
1607029660000|2020-12-03 21:07:40|5870.91|5832.91|5870.91|5832.91|5870.91|5832.91|5870.78|5832.78|9
1607029670000|2020-12-03 21:07:50|5871.01|5833.01|5870.84|5832.84|5871.1|5833.1|5870.78|5832.78|9
1607029680000|2020-12-03 21:08:00|5870.81|5832.81|5870.4|5832.4|5870.81|5832.81|5870.34|5832.34|10
1607029690000|2020-12-03 21:08:10|5870.53|5832.53|5870.74|5832.74|5870.75|5832.75|5870.51|5832.51|9
1607029700000|2020-12-03 21:08:20|5870.81|5832.81|5870.5|5832.5|5870.87|5832.87|5870.5|5832.5|8
1607029710000|2020-12-03 21:08:30|5870.52|5832.52|5870.85|5832.85|5870.89|5832.89|5870.49|5832.49|10
1607029720000|2020-12-03 21:08:40|5870.93|5832.93|5870.56|5832.56|5870.93|5832.93|5870.52|5832.52|10
1607029730000|2020-12-03 21:08:50|5870.77|5832.77|5870.75|5832.75|5870.77|5832.77|5870.37|5832.37|10
1607029740000|2020-12-03 21:09:00|5870.76|5832.76|5870.93|5832.93|5871.05|5833.05|5870.73|5832.73|10
1607029750000|2020-12-03 21:09:10|5870.99|5832.99|5871.1|5833.1|5871.1|5833.1|5870.63|5832.63|10
1607029760000|2020-12-03 21:09:20|5871.13|5833.13|5871.51|5833.51|5871.68|5833.68|5871.13|5833.13|10
1607029770000|2020-12-03 21:09:30|5871.55|5833.55|5872.73|5834.73|5872.73|5834.73|5871.55|5833.55|10
1607029780000|2020-12-03 21:09:40|5872.8|5834.8|5873.18|5835.18|5873.18|5835.18|5872.73|5834.73|10
1607029790000|2020-12-03 21:09:50|5873.22|5835.22|5873.72|5835.72|5873.72|5835.72|5873.16|5835.16|9
1607029800000|2020-12-03 21:10:00|5874.03|5836.03|5875.84|5837.84|5875.84|5837.84|5874.03|5836.03|10
1607029810000|2020-12-03 21:10:10|5875.95|5837.95|5876.65|5838.65|5877.03|5839.03|5875.95|5837.95|9
1607029820000|2020-12-03 21:10:20|5876.62|5838.62|5877.75|5839.75|5877.75|5839.75|5876.62|5838.62|10
1607029830000|2020-12-03 21:10:30|5878.28|5840.28|5879.96|5841.96|5879.96|5841.96|5878.28|5840.28|10
1607029840000|2020-12-03 21:10:40|5879.79|5841.79|5879.15|5841.15|5879.79|5841.79|5879.15|5841.15|10
1607029850000|2020-12-03 21:10:50|5879.09|5841.09|5879.43|5841.43|5879.75|5841.75|5879.09|5841.09|10
1607029860000|2020-12-03 21:11:00|5879.42|5841.42|5878.84|5840.84|5879.45|5841.45|5878.84|5840.84|10
1607029870000|2020-12-03 21:11:10|5878.72|5840.72|5879.1|5841.1|5879.1|5841.1|5878.72|5840.72|9
1607029880000|2020-12-03 21:11:20|5879.26|5841.26|5879.49|5841.49|5879.74|5841.74|5879.26|5841.26|9
1607029890000|2020-12-03 21:11:30|5879.24|5841.24|5879.13|5841.13|5879.24|5841.24|5878.99|5840.99|10
1607029900000|2020-12-03 21:11:40|5879.07|5841.07|5879.17|5841.17|5879.2|5841.2|5879.07|5841.07|9
1607029910000|2020-12-03 21:11:50|5879.12|5841.12|5878.96|5840.96|5879.16|5841.16|5878.86|5840.86|9
1607029920000|2020-12-03 21:12:00|5878.87|5840.87|5879.49|5841.49|5879.49|5841.49|5878.81|5840.81|10
1607029930000|2020-12-03 21:12:10|5879.36|5841.36|5879.8|5841.8|5879.9|5841.9|5879.33|5841.33|10
1607029940000|2020-12-03 21:12:20|5879.76|5841.76|5879.7|5841.7|5879.78|5841.78|5879.6|5841.6|9
1607029950000|2020-12-03 21:12:30|5879.73|5841.73|5879.57|5841.57|5879.79|5841.79|5879.53|5841.53|9
1607029960000|2020-12-03 21:12:40|5879.7|5841.7|5879.97|5841.97|5879.97|5841.97|5879.51|5841.51|8
1607029970000|2020-12-03 21:12:50|5879.94|5841.94|5879.99|5841.99|5879.99|5841.99|5879.77|5841.77|9
1607029980000|2020-12-03 21:13:00|5879.8|5841.8|5879.92|5841.92|5879.95|5841.95|5879.71|5841.71|9
1607029990000|2020-12-03 21:13:10|5879.9|5841.9|5880.46|5842.46|5880.46|5842.46|5879.88|5841.88|10
1607030000000|2020-12-03 21:13:20|5880.43|5842.43|5880.12|5842.12|5880.78|5842.78|5880.06|5842.06|10
1607030010000|2020-12-03 21:13:30|5879.7|5841.7|5879.45|5841.45|5879.92|5841.92|5879.44|5841.44|9
1607030020000|2020-12-03 21:13:40|5879.23|5841.23|5878.97|5840.97|5879.23|5841.23|5878.73|5840.73|8
1607030030000|2020-12-03 21:13:50|5878.9|5840.9|5878.74|5840.74|5879.12|5841.12|5878.74|5840.74|9
1607030040000|2020-12-03 21:14:00|5878.75|5840.75|5878.62|5840.62|5878.77|5840.77|5878.56|5840.56|10
1607030050000|2020-12-03 21:14:10|5878.6|5840.6|5878.76|5840.76|5878.9|5840.9|5878.6|5840.6|8
1607030060000|2020-12-03 21:14:20|5878.8|5840.8|5878.82|5840.82|5878.87|5840.87|5878.69|5840.69|9
1607030070000|2020-12-03 21:14:30|5878.91|5840.91|5879.21|5841.21|5879.28|5841.28|5878.88|5840.88|10
1607030080000|2020-12-03 21:14:40|5879.17|5841.17|5879.46|5841.46|5879.46|5841.46|5879.15|5841.15|10
1607030090000|2020-12-03 21:14:50|5879.22|5841.22|5879.4|5841.4|5879.4|5841.4|5879.04|5841.04|8
1607030100000|2020-12-03 21:15:00|5879.33|5841.33|5878.27|5840.27|5879.34|5841.34|5878.27|5840.27|9
1607030110000|2020-12-03 21:15:10|5878.48|5840.48|5878.63|5840.63|5878.64|5840.64|5878.41|5840.41|10
1607030120000|2020-12-03 21:15:20|5878.86|5840.86|5878.97|5840.97|5879.19|5841.19|5878.86|5840.86|10
1607030130000|2020-12-03 21:15:30|5878.94|5840.94|5878.69|5840.69|5878.94|5840.94|5878.67|5840.67|8
1607030140000|2020-12-03 21:15:40|5878.62|5840.62|5878.22|5840.22|5878.62|5840.62|5878.07|5840.07|9
1607030150000|2020-12-03 21:15:50|5878.21|5840.21|5877.96|5839.96|5878.48|5840.48|5877.96|5839.96|10
1607030160000|2020-12-03 21:16:00|5878.05|5840.05|5877.66|5839.66|5878.05|5840.05|5877.66|5839.66|10
1607030170000|2020-12-03 21:16:10|5877.65|5839.65|5877.66|5839.66|5877.69|5839.69|5877.55|5839.55|6
1607030180000|2020-12-03 21:16:20|5877.75|5839.75|5877.7|5839.7|5877.81|5839.81|5877.59|5839.59|9
1607030190000|2020-12-03 21:16:30|5877.63|5839.63|5875.58|5837.58|5877.63|5839.63|5875.58|5837.58|10
1607030200000|2020-12-03 21:16:40|5875.56|5837.56|5875.41|5837.41|5875.56|5837.56|5875.11|5837.11|10
1607030210000|2020-12-03 21:16:50|5875.31|5837.31|5875.83|5837.83|5875.83|5837.83|5875.31|5837.31|10
1607030220000|2020-12-03 21:17:00|5875.84|5837.84|5875.72|5837.72|5875.84|5837.84|5875.56|5837.56|9
1607030230000|2020-12-03 21:17:10|5875.78|5837.78|5875.92|5837.92|5875.93|5837.93|5875.49|5837.49|9
1607030240000|2020-12-03 21:17:20|5875.96|5837.96|5875.46|5837.46|5875.96|5837.96|5875.45|5837.45|9
1607030250000|2020-12-03 21:17:30|5875.56|5837.56|5877.03|5839.03|5877.03|5839.03|5875.56|5837.56|10
1607030260000|2020-12-03 21:17:40|5877.26|5839.26|5878.19|5840.19|5878.19|5840.19|5877.26|5839.26|9
1607030270000|2020-12-03 21:17:50|5878.2|5840.2|5877.97|5839.97|5878.42|5840.42|5877.97|5839.97|10
1607030280000|2020-12-03 21:18:00|5877.95|5839.95|5878.75|5840.75|5878.75|5840.75|5877.95|5839.95|9
1607030290000|2020-12-03 21:18:10|5878.65|5840.65|5878.75|5840.75|5878.86|5840.86|5878.55|5840.55|9
1607030300000|2020-12-03 21:18:20|5878.65|5840.65|5878.93|5840.93|5879|5841|5878.65|5840.65|7
1607030310000|2020-12-03 21:18:30|5879.27|5841.27|5879.41|5841.41|5879.47|5841.47|5879.01|5841.01|10
1607030320000|2020-12-03 21:18:40|5879.45|5841.45|5879.48|5841.48|5879.71|5841.71|5879.45|5841.45|10
1607030330000|2020-12-03 21:18:50|5879.43|5841.43|5879.9|5841.9|5879.9|5841.9|5879.42|5841.42|9
1607030340000|2020-12-03 21:19:00|5879.82|5841.82|5879.93|5841.93|5879.93|5841.93|5879.63|5841.63|10
1607030350000|2020-12-03 21:19:10|5879.96|5841.96|5880.64|5842.64|5880.64|5842.64|5879.96|5841.96|10
1607030360000|2020-12-03 21:19:20|5880.68|5842.68|5880.96|5842.96|5881.04|5843.04|5880.68|5842.68|9
1607030370000|2020-12-03 21:19:30|5880.97|5842.97|5881.35|5843.35|5881.35|5843.35|5880.97|5842.97|9
1607030380000|2020-12-03 21:19:40|5881.39|5843.39|5880.91|5842.91|5881.41|5843.41|5880.91|5842.91|9
1607030390000|2020-12-03 21:19:50|5880.89|5842.89|5879.97|5841.97|5880.89|5842.89|5879.88|5841.88|10
1607030400000|2020-12-03 21:20:00|5880.18|5842.18|5880.61|5842.61|5880.64|5842.64|5880.17|5842.17|10
1607030410000|2020-12-03 21:20:10|5880.5|5842.5|5880.7|5842.7|5880.75|5842.75|5880.5|5842.5|10
1607030420000|2020-12-03 21:20:20|5880.71|5842.71|5880.86|5842.86|5880.86|5842.86|5880.64|5842.64|7
1607030430000|2020-12-03 21:20:30|5880.87|5842.87|5881.13|5843.13|5881.28|5843.28|5880.84|5842.84|9
1607030440000|2020-12-03 21:20:40|5881.11|5843.11|5881.59|5843.59|5881.59|5843.59|5881.11|5843.11|10
1607030450000|2020-12-03 21:20:50|5881.71|5843.71|5881.71|5843.71|5881.9|5843.9|5881.63|5843.63|9
1607030460000|2020-12-03 21:21:00|5881.72|5843.72|5881.69|5843.69|5881.87|5843.87|5881.66|5843.66|7
1607030470000|2020-12-03 21:21:10|5881.55|5843.55|5881.67|5843.67|5881.67|5843.67|5881.47|5843.47|9
1607030480000|2020-12-03 21:21:20|5881.59|5843.59|5881.7|5843.7|5881.75|5843.75|5881.37|5843.37|10
1607030490000|2020-12-03 21:21:30|5881.78|5843.78|5881.79|5843.79|5881.91|5843.91|5881.74|5843.74|9
1607030500000|2020-12-03 21:21:40|5881.81|5843.81|5881.61|5843.61|5881.92|5843.92|5881.61|5843.61|8
1607030510000|2020-12-03 21:21:50|5881.63|5843.63|5881.54|5843.54|5881.63|5843.63|5881.42|5843.42|8
1607030520000|2020-12-03 21:22:00|5881.49|5843.49|5880.69|5842.69|5881.49|5843.49|5880.69|5842.69|8
1607030530000|2020-12-03 21:22:10|5880.73|5842.73|5881.01|5843.01|5881.01|5843.01|5880.62|5842.62|10
1607030540000|2020-12-03 21:22:20|5880.99|5842.99|5881.3|5843.3|5881.32|5843.32|5880.99|5842.99|8
1607030550000|2020-12-03 21:22:30|5881.31|5843.31|5881.53|5843.53|5881.53|5843.53|5881.06|5843.06|10
1607030560000|2020-12-03 21:22:40|5881.59|5843.59|5881.82|5843.82|5881.82|5843.82|5881.59|5843.59|8
1607030570000|2020-12-03 21:22:50|5881.83|5843.83|5882.02|5844.02|5882.07|5844.07|5881.83|5843.83|8
1607030580000|2020-12-03 21:23:00|5882.03|5844.03|5882.65|5844.65|5882.65|5844.65|5881.89|5843.89|10
1607030590000|2020-12-03 21:23:10|5882.69|5844.69|5882.8|5844.8|5882.8|5844.8|5882.69|5844.69|8
1607030600000|2020-12-03 21:23:20|5882.86|5844.86|5882.83|5844.83|5883.11|5845.11|5882.83|5844.83|8
1607030610000|2020-12-03 21:23:30|5882.87|5844.87|5882.87|5844.87|5883.01|5845.01|5882.86|5844.86|9
1607030620000|2020-12-03 21:23:40|5882.94|5844.94|5882.7|5844.7|5882.94|5844.94|5882.7|5844.7|9
1607030630000|2020-12-03 21:23:50|5882.71|5844.71|5882.62|5844.62|5882.71|5844.71|5882.55|5844.55|8
1607030640000|2020-12-03 21:24:00|5882.68|5844.68|5883.27|5845.27|5883.28|5845.28|5882.68|5844.68|9
1607030650000|2020-12-03 21:24:10|5883.29|5845.29|5883.15|5845.15|5883.41|5845.41|5883.04|5845.04|9
1607030660000|2020-12-03 21:24:20|5883.17|5845.17|5883.29|5845.29|5883.29|5845.29|5883.17|5845.17|9
1607030670000|2020-12-03 21:24:30|5883.33|5845.33|5884.58|5846.58|5884.58|5846.58|5883.33|5845.33|8
1607030680000|2020-12-03 21:24:40|5884.52|5846.52|5885.51|5847.51|5885.51|5847.51|5884.52|5846.52|9
1607030690000|2020-12-03 21:24:50|5885.68|5847.68|5886.32|5848.32|5886.32|5848.32|5885.68|5847.68|8
1607030700000|2020-12-03 21:25:00|5886.35|5848.35|5887.06|5849.06|5887.08|5849.08|5886.35|5848.35|10
1607030710000|2020-12-03 21:25:10|5887.1|5849.1|5887.85|5849.85|5887.94|5849.94|5887.1|5849.1|7
1607030720000|2020-12-03 21:25:20|5887.92|5849.92|5887.98|5849.98|5888.13|5850.13|5887.91|5849.91|6
1607030730000|2020-12-03 21:25:30|5887.9|5849.9|5887.8|5849.8|5888.01|5850.01|5887.8|5849.8|10
1607030740000|2020-12-03 21:25:40|5887.81|5849.81|5887.84|5849.84|5887.98|5849.98|5887.75|5849.75|8
1607030750000|2020-12-03 21:25:50|5887.85|5849.85|5887.74|5849.74|5887.91|5849.91|5887.52|5849.52|10
1607030760000|2020-12-03 21:26:00|5887.67|5849.67|5887.72|5849.72|5887.78|5849.78|5887.5|5849.5|10
1607030770000|2020-12-03 21:26:10|5887.48|5849.48|5886.94|5848.94|5887.48|5849.48|5886.94|5848.94|10
1607030780000|2020-12-03 21:26:20|5886.93|5848.93|5885.75|5847.75|5886.93|5848.93|5885.73|5847.73|10
1607030790000|2020-12-03 21:26:30|5885.72|5847.72|5883.99|5845.99|5885.72|5847.72|5883.99|5845.99|10
1607030800000|2020-12-03 21:26:40|5883.82|5845.82|5883.38|5845.38|5884.01|5846.01|5883.38|5845.38|10
1607030810000|2020-12-03 21:26:50|5883.49|5845.49|5883.27|5845.27|5883.57|5845.57|5883.27|5845.27|9
1607030820000|2020-12-03 21:27:00|5883.14|5845.14|5882.55|5844.55|5883.14|5845.14|5882.39|5844.39|10
1607030830000|2020-12-03 21:27:10|5882.4|5844.4|5881.57|5843.57|5882.59|5844.59|5881.57|5843.57|9
1607030840000|2020-12-03 21:27:20|5881.59|5843.59|5881.66|5843.66|5881.72|5843.72|5881.56|5843.56|10
1607030850000|2020-12-03 21:27:30|5881.6|5843.6|5881.99|5843.99|5882.03|5844.03|5881.6|5843.6|9
1607030860000|2020-12-03 21:27:40|5881.95|5843.95|5881.98|5843.98|5882.16|5844.16|5881.91|5843.91|10
1607030870000|2020-12-03 21:27:50|5882.08|5844.08|5882.17|5844.17|5882.17|5844.17|5882.06|5844.06|10
1607030880000|2020-12-03 21:28:00|5882.34|5844.34|5881.62|5843.62|5882.34|5844.34|5881.62|5843.62|10
1607030890000|2020-12-03 21:28:10|5881.58|5843.58|5881.86|5843.86|5881.86|5843.86|5881.58|5843.58|9
1607030900000|2020-12-03 21:28:20|5881.9|5843.9|5882.49|5844.49|5882.61|5844.61|5881.89|5843.89|10
1607030910000|2020-12-03 21:28:30|5882.55|5844.55|5882.74|5844.74|5882.74|5844.74|5882.33|5844.33|10
1607030920000|2020-12-03 21:28:40|5882.93|5844.93|5883.58|5845.58|5883.58|5845.58|5882.93|5844.93|10
1607030930000|2020-12-03 21:28:50|5883.64|5845.64|5883.66|5845.66|5883.76|5845.76|5883.64|5845.64|8
1607030940000|2020-12-03 21:29:00|5883.69|5845.69|5884.11|5846.11|5884.21|5846.21|5883.64|5845.64|9
1607030950000|2020-12-03 21:29:10|5884.06|5846.06|5883.96|5845.96|5884.23|5846.23|5883.96|5845.96|10
1607030960000|2020-12-03 21:29:20|5883.87|5845.87|5883.69|5845.69|5883.87|5845.87|5883.6|5845.6|9
1607030970000|2020-12-03 21:29:30|5883.68|5845.68|5883.79|5845.79|5883.82|5845.82|5883.43|5845.43|10
1607030980000|2020-12-03 21:29:40|5883.88|5845.88|5884.3|5846.3|5884.3|5846.3|5883.88|5845.88|10
1607030990000|2020-12-03 21:29:50|5884.25|5846.25|5883.06|5845.06|5884.29|5846.29|5883.06|5845.06|10
1607031000000|2020-12-03 21:30:00|5883.14|5845.14|5883.03|5845.03|5883.23|5845.23|5882.9|5844.9|10
1607031010000|2020-12-03 21:30:10|5882.94|5844.94|5883.02|5845.02|5883.21|5845.21|5882.93|5844.93|10
1607031020000|2020-12-03 21:30:20|5883.06|5845.06|5882.97|5844.97|5883.07|5845.07|5882.97|5844.97|7
1607031030000|2020-12-03 21:30:30|5882.96|5844.96|5882.7|5844.7|5882.96|5844.96|5882.7|5844.7|10
1607031040000|2020-12-03 21:30:40|5882.68|5844.68|5882.54|5844.54|5882.81|5844.81|5882.54|5844.54|10
1607031050000|2020-12-03 21:30:50|5882.36|5844.36|5882.28|5844.28|5882.38|5844.38|5882.26|5844.26|8
1607031060000|2020-12-03 21:31:00|5882.38|5844.38|5882.06|5844.06|5882.38|5844.38|5881.9|5843.9|10
1607031070000|2020-12-03 21:31:10|5882.09|5844.09|5881.8|5843.8|5882.12|5844.12|5881.65|5843.65|9
1607031080000|2020-12-03 21:31:20|5881.76|5843.76|5881.78|5843.78|5881.93|5843.93|5881.76|5843.76|9
1607031090000|2020-12-03 21:31:30|5881.83|5843.83|5881.76|5843.76|5881.88|5843.88|5881.51|5843.51|10
1607031100000|2020-12-03 21:31:40|5881.5|5843.5|5881.78|5843.78|5881.78|5843.78|5881.48|5843.48|9
1607031110000|2020-12-03 21:31:50|5881.69|5843.69|5881.74|5843.74|5881.76|5843.76|5881.6|5843.6|10
1607031120000|2020-12-03 21:32:00|5881.75|5843.75|5881.69|5843.69|5881.83|5843.83|5881.62|5843.62|10
1607031130000|2020-12-03 21:32:10|5881.64|5843.64|5881.46|5843.46|5881.64|5843.64|5881.46|5843.46|9
1607031140000|2020-12-03 21:32:20|5881.4|5843.4|5881.34|5843.34|5881.44|5843.44|5881.27|5843.27|10
1607031150000|2020-12-03 21:32:30|5881.14|5843.14|5880.87|5842.87|5881.14|5843.14|5880.87|5842.87|9
1607031160000|2020-12-03 21:32:40|5881.22|5843.22|5881.09|5843.09|5881.23|5843.23|5880.89|5842.89|9
1607031170000|2020-12-03 21:32:50|5881.06|5843.06|5881.51|5843.51|5881.52|5843.52|5881.06|5843.06|9
1607031180000|2020-12-03 21:33:00|5881.47|5843.47|5881.31|5843.31|5881.56|5843.56|5881.31|5843.31|9
1607031190000|2020-12-03 21:33:10|5881.27|5843.27|5881.45|5843.45|5881.45|5843.45|5881.21|5843.21|10
1607031200000|2020-12-03 21:33:20|5881.49|5843.49|5881.58|5843.58|5881.58|5843.58|5881.28|5843.28|9
1607031210000|2020-12-03 21:33:30|5881.57|5843.57|5881.65|5843.65|5881.65|5843.65|5881.46|5843.46|9
1607031220000|2020-12-03 21:33:40|5881.8|5843.8|5881.91|5843.91|5882.1|5844.1|5881.73|5843.73|10
1607031230000|2020-12-03 21:33:50|5881.96|5843.96|5881.93|5843.93|5882.13|5844.13|5881.91|5843.91|9
1607031240000|2020-12-03 21:34:00|5881.94|5843.94|5881.95|5843.95|5881.96|5843.96|5881.87|5843.87|10
1607031250000|2020-12-03 21:34:10|5881.92|5843.92|5882.05|5844.05|5882.29|5844.29|5881.88|5843.88|10
1607031260000|2020-12-03 21:34:20|5882.08|5844.08|5881.89|5843.89|5882.1|5844.1|5881.74|5843.74|9
1607031270000|2020-12-03 21:34:30|5881.83|5843.83|5881.88|5843.88|5882.03|5844.03|5881.77|5843.77|8
1607031280000|2020-12-03 21:34:40|5882.19|5844.19|5882.47|5844.47|5882.54|5844.54|5882.1|5844.1|10
1607031290000|2020-12-03 21:34:50|5882.48|5844.48|5882.78|5844.78|5882.97|5844.97|5882.26|5844.26|10
1607031300000|2020-12-03 21:35:00|5882.8|5844.8|5883.51|5845.51|5883.51|5845.51|5882.8|5844.8|10
1607031310000|2020-12-03 21:35:10|5883.41|5845.41|5884.38|5846.38|5884.4|5846.4|5883.41|5845.41|9
1607031320000|2020-12-03 21:35:20|5884.73|5846.73|5885.53|5847.53|5885.55|5847.55|5884.7|5846.7|10
1607031330000|2020-12-03 21:35:30|5885.76|5847.76|5886.91|5848.91|5886.91|5848.91|5885.76|5847.76|10
1607031340000|2020-12-03 21:35:40|5886.85|5848.85|5887.33|5849.33|5887.59|5849.59|5886.85|5848.85|10
1607031350000|2020-12-03 21:35:50|5887.29|5849.29|5888.23|5850.23|5888.23|5850.23|5887.24|5849.24|10
1607031360000|2020-12-03 21:36:00|5888.16|5850.16|5888.19|5850.19|5888.23|5850.23|5887.96|5849.96|10
1607031370000|2020-12-03 21:36:10|5888.31|5850.31|5888.64|5850.64|5888.88|5850.88|5888.31|5850.31|10
1607031380000|2020-12-03 21:36:20|5888.66|5850.66|5888.93|5850.93|5888.93|5850.93|5888.66|5850.66|10
1607031390000|2020-12-03 21:36:30|5889|5851|5889.52|5851.52|5889.65|5851.65|5888.98|5850.98|10
1607031400000|2020-12-03 21:36:40|5889.39|5851.39|5889.79|5851.79|5889.89|5851.89|5889.39|5851.39|10
1607031410000|2020-12-03 21:36:50|5889.8|5851.8|5889.1|5851.1|5889.9|5851.9|5889.03|5851.03|10
1607031420000|2020-12-03 21:37:00|5889.12|5851.12|5888.61|5850.61|5889.12|5851.12|5888.61|5850.61|10
1607031430000|2020-12-03 21:37:10|5888.62|5850.62|5888.74|5850.74|5888.74|5850.74|5888.49|5850.49|10
1607031440000|2020-12-03 21:37:20|5888.75|5850.75|5888.85|5850.85|5888.85|5850.85|5888.63|5850.63|9
1607031450000|2020-12-03 21:37:30|5888.88|5850.88|5889.21|5851.21|5889.21|5851.21|5888.88|5850.88|9
1607031460000|2020-12-03 21:37:40|5889.26|5851.26|5889.83|5851.83|5889.86|5851.86|5889.14|5851.14|9
1607031470000|2020-12-03 21:37:50|5890.31|5852.31|5891.29|5853.29|5891.29|5853.29|5890.31|5852.31|9
1607031480000|2020-12-03 21:38:00|5891.41|5853.41|5891.78|5853.78|5891.85|5853.85|5891.41|5853.41|9
1607031490000|2020-12-03 21:38:10|5891.68|5853.68|5891.64|5853.64|5891.7|5853.7|5891.54|5853.54|9
1607031500000|2020-12-03 21:38:20|5891.75|5853.75|5891.82|5853.82|5891.91|5853.91|5891.67|5853.67|10
1607031510000|2020-12-03 21:38:30|5891.94|5853.94|5891.98|5853.98|5892.11|5854.11|5891.9|5853.9|9
1607031520000|2020-12-03 21:38:40|5891.87|5853.87|5891.79|5853.79|5891.99|5853.99|5891.77|5853.77|9
1607031530000|2020-12-03 21:38:50|5891.8|5853.8|5891.62|5853.62|5891.8|5853.8|5891.53|5853.53|10
1607031540000|2020-12-03 21:39:00|5891.61|5853.61|5891.5|5853.5|5891.69|5853.69|5891.5|5853.5|9
1607031550000|2020-12-03 21:39:10|5891.59|5853.59|5892.45|5854.45|5892.45|5854.45|5891.59|5853.59|10
1607031560000|2020-12-03 21:39:20|5892.43|5854.43|5892.5|5854.5|5893|5855|5892.43|5854.43|10
1607031570000|2020-12-03 21:39:30|5892.54|5854.54|5892.66|5854.66|5892.66|5854.66|5892.49|5854.49|10
1607031580000|2020-12-03 21:39:40|5892.72|5854.72|5892.89|5854.89|5892.89|5854.89|5892.7|5854.7|10
1607031590000|2020-12-03 21:39:50|5892.96|5854.96|5893.31|5855.31|5893.31|5855.31|5892.96|5854.96|9
1607031600000|2020-12-03 21:40:00|5893.17|5855.17|5893.52|5855.52|5893.62|5855.62|5893.17|5855.17|9
1607031610000|2020-12-03 21:40:10|5893.49|5855.49|5893.8|5855.8|5893.96|5855.96|5893.31|5855.31|10
1607031620000|2020-12-03 21:40:20|5893.82|5855.82|5893.9|5855.9|5894.09|5856.09|5893.78|5855.78|10
1607031630000|2020-12-03 21:40:30|5894.01|5856.01|5894.52|5856.52|5894.52|5856.52|5894.01|5856.01|8
1607031640000|2020-12-03 21:40:40|5894.69|5856.69|5895.09|5857.09|5895.11|5857.11|5894.69|5856.69|9
1607031650000|2020-12-03 21:40:50|5895.18|5857.18|5895.18|5857.18|5895.48|5857.48|5894.98|5856.98|10
1607031660000|2020-12-03 21:41:00|5895.1|5857.1|5893.88|5855.88|5895.13|5857.13|5893.88|5855.88|10
1607031670000|2020-12-03 21:41:10|5893.91|5855.91|5893.35|5855.35|5893.91|5855.91|5893.35|5855.35|10
1607031680000|2020-12-03 21:41:20|5893.38|5855.38|5893.34|5855.34|5893.61|5855.61|5893.33|5855.33|7
1607031690000|2020-12-03 21:41:30|5893.28|5855.28|5893.29|5855.29|5893.33|5855.33|5893.26|5855.26|8
1607031700000|2020-12-03 21:41:40|5893.23|5855.23|5892.63|5854.63|5893.23|5855.23|5892.63|5854.63|10
1607031710000|2020-12-03 21:41:50|5892.64|5854.64|5892.36|5854.36|5892.64|5854.64|5892.36|5854.36|8
1607031720000|2020-12-03 21:42:00|5892.22|5854.22|5892.75|5854.75|5892.76|5854.76|5891.86|5853.86|8
1607031730000|2020-12-03 21:42:10|5892.88|5854.88|5893.67|5855.67|5893.67|5855.67|5892.88|5854.88|10
1607031740000|2020-12-03 21:42:20|5893.7|5855.7|5894.05|5856.05|5894.05|5856.05|5893.62|5855.62|10
1607031750000|2020-12-03 21:42:30|5894.14|5856.14|5894.03|5856.03|5894.37|5856.37|5894.03|5856.03|10
1607031760000|2020-12-03 21:42:40|5893.98|5855.98|5894.57|5856.57|5894.68|5856.68|5893.98|5855.98|10
1607031770000|2020-12-03 21:42:50|5894.52|5856.52|5894.51|5856.51|5894.53|5856.53|5894.42|5856.42|9
1607031780000|2020-12-03 21:43:00|5894.53|5856.53|5894.62|5856.62|5894.66|5856.66|5894.53|5856.53|8
1607031790000|2020-12-03 21:43:10|5894.6|5856.6|5894.41|5856.41|5894.65|5856.65|5894.38|5856.38|10
1607031800000|2020-12-03 21:43:20|5894.39|5856.39|5894.8|5856.8|5894.8|5856.8|5894.39|5856.39|8
1607031810000|2020-12-03 21:43:30|5894.87|5856.87|5895.44|5857.44|5895.44|5857.44|5894.86|5856.86|10
1607031820000|2020-12-03 21:43:40|5895.38|5857.38|5895.6|5857.6|5895.65|5857.65|5895.38|5857.38|9
1607031830000|2020-12-03 21:43:50|5895.66|5857.66|5895.68|5857.68|5895.81|5857.81|5895.54|5857.54|9
1607031840000|2020-12-03 21:44:00|5895.69|5857.69|5896.01|5858.01|5896.01|5858.01|5895.69|5857.69|10
1607031850000|2020-12-03 21:44:10|5896.12|5858.12|5895.98|5857.98|5896.2|5858.2|5895.98|5857.98|8
1607031860000|2020-12-03 21:44:20|5895.91|5857.91|5896.05|5858.05|5896.08|5858.08|5895.86|5857.86|8
1607031870000|2020-12-03 21:44:30|5896.01|5858.01|5896.13|5858.13|5896.21|5858.21|5896.01|5858.01|10
1607031880000|2020-12-03 21:44:40|5896.09|5858.09|5895.88|5857.88|5896.12|5858.12|5895.88|5857.88|9
1607031890000|2020-12-03 21:44:50|5895.85|5857.85|5894.68|5856.68|5895.85|5857.85|5894.68|5856.68|10
1607031900000|2020-12-03 21:45:00|5894.71|5856.71|5894.69|5856.69|5894.77|5856.77|5894.58|5856.58|10
1607031910000|2020-12-03 21:45:10|5894.64|5856.64|5894.86|5856.86|5894.92|5856.92|5894.64|5856.64|10
1607031920000|2020-12-03 21:45:20|5894.87|5856.87|5895|5857|5895|5857|5894.66|5856.66|10
1607031930000|2020-12-03 21:45:30|5894.8|5856.8|5895.25|5857.25|5895.25|5857.25|5894.79|5856.79|9
1607031940000|2020-12-03 21:45:40|5895.11|5857.11|5895.87|5857.87|5895.87|5857.87|5895.11|5857.11|10
1607031950000|2020-12-03 21:45:50|5895.9|5857.9|5896.03|5858.03|5896.1|5858.1|5895.72|5857.72|9
1607031960000|2020-12-03 21:46:00|5895.88|5857.88|5896.47|5858.47|5896.47|5858.47|5895.88|5857.88|10
1607031970000|2020-12-03 21:46:10|5896.38|5858.38|5896.78|5858.78|5896.8|5858.8|5896.38|5858.38|9
1607031980000|2020-12-03 21:46:20|5896.81|5858.81|5897.54|5859.54|5897.54|5859.54|5896.77|5858.77|10
1607031990000|2020-12-03 21:46:30|5897.68|5859.68|5898.98|5860.98|5898.98|5860.98|5897.68|5859.68|9
1607032000000|2020-12-03 21:46:40|5899.03|5861.03|5899.36|5861.36|5899.42|5861.42|5898.9|5860.9|10
1607032010000|2020-12-03 21:46:50|5899.34|5861.34|5900.17|5862.17|5900.17|5862.17|5899.3|5861.3|10
1607032020000|2020-12-03 21:47:00|5900.22|5862.22|5900.81|5862.81|5900.89|5862.89|5900.22|5862.22|10
1607032030000|2020-12-03 21:47:10|5900.42|5862.42|5900.28|5862.28|5900.42|5862.42|5900.12|5862.12|9
1607032040000|2020-12-03 21:47:20|5900.1|5862.1|5900.02|5862.02|5900.1|5862.1|5899.82|5861.82|8
1607032050000|2020-12-03 21:47:30|5899.93|5861.93|5900.37|5862.37|5900.44|5862.44|5899.93|5861.93|10
1607032060000|2020-12-03 21:47:40|5900.31|5862.31|5900.9|5862.9|5900.9|5862.9|5900.31|5862.31|10
1607032070000|2020-12-03 21:47:50|5900.92|5862.92|5900.9|5862.9|5900.92|5862.92|5900.76|5862.76|10
1607032080000|2020-12-03 21:48:00|5900.82|5862.82|5900.08|5862.08|5900.82|5862.82|5900.08|5862.08|10
1607032090000|2020-12-03 21:48:10|5900.04|5862.04|5900.14|5862.14|5900.3|5862.3|5900.04|5862.04|9
1607032100000|2020-12-03 21:48:20|5900|5862|5899.82|5861.82|5900.08|5862.08|5899.8|5861.8|9
1607032110000|2020-12-03 21:48:30|5899.72|5861.72|5899.78|5861.78|5899.84|5861.84|5899.72|5861.72|8
1607032120000|2020-12-03 21:48:40|5899.79|5861.79|5899.71|5861.71|5899.88|5861.88|5899.71|5861.71|9
1607032130000|2020-12-03 21:48:50|5899.74|5861.74|5899.54|5861.54|5899.76|5861.76|5899.54|5861.54|10
1607032140000|2020-12-03 21:49:00|5899.56|5861.56|5898.79|5860.79|5899.56|5861.56|5898.7|5860.7|10
1607032150000|2020-12-03 21:49:10|5898.77|5860.77|5898.47|5860.47|5898.77|5860.77|5898.47|5860.47|10
1607032160000|2020-12-03 21:49:20|5898.48|5860.48|5899.12|5861.12|5899.12|5861.12|5898.48|5860.48|9
1607032170000|2020-12-03 21:49:30|5899.15|5861.15|5899.69|5861.69|5899.72|5861.72|5899.15|5861.15|10
1607032180000|2020-12-03 21:49:40|5899.72|5861.72|5900.25|5862.25|5900.25|5862.25|5899.66|5861.66|10
1607032190000|2020-12-03 21:49:50|5900.02|5862.02|5900.96|5862.96|5900.96|5862.96|5900.02|5862.02|10
1607032200000|2020-12-03 21:50:00|5900.95|5862.95|5900.32|5862.32|5900.98|5862.98|5900.32|5862.32|9
1607032210000|2020-12-03 21:50:10|5900.19|5862.19|5899.74|5861.74|5900.19|5862.19|5899.74|5861.74|9
1607032220000|2020-12-03 21:50:20|5899.62|5861.62|5900.06|5862.06|5900.1|5862.1|5899.24|5861.24|10
1607032230000|2020-12-03 21:50:30|5900.04|5862.04|5900.65|5862.65|5900.65|5862.65|5899.94|5861.94|10
1607032240000|2020-12-03 21:50:40|5900.67|5862.67|5901.37|5863.37|5901.37|5863.37|5900.63|5862.63|10
1607032250000|2020-12-03 21:50:50|5901.38|5863.38|5901.45|5863.45|5901.62|5863.62|5901.35|5863.35|10
1607032260000|2020-12-03 21:51:00|5901.24|5863.24|5901.56|5863.56|5901.78|5863.78|5901.22|5863.22|10
1607032270000|2020-12-03 21:51:10|5901.44|5863.44|5901.29|5863.29|5901.44|5863.44|5901.19|5863.19|10
1607032280000|2020-12-03 21:51:20|5901.11|5863.11|5901.28|5863.28|5901.28|5863.28|5901.09|5863.09|8
1607032290000|2020-12-03 21:51:30|5901.06|5863.06|5901.31|5863.31|5901.35|5863.35|5901.06|5863.06|9
1607032300000|2020-12-03 21:51:40|5901.2|5863.2|5901.1|5863.1|5901.22|5863.22|5901.1|5863.1|9
1607032310000|2020-12-03 21:51:50|5901.07|5863.07|5901.24|5863.24|5901.26|5863.26|5900.97|5862.97|10
1607032320000|2020-12-03 21:52:00|5901.17|5863.17|5900.7|5862.7|5901.17|5863.17|5900.58|5862.58|8
1607032330000|2020-12-03 21:52:10|5900.62|5862.62|5900.41|5862.41|5900.98|5862.98|5900.39|5862.39|9
1607032340000|2020-12-03 21:52:20|5900.42|5862.42|5900.39|5862.39|5900.46|5862.46|5900.22|5862.22|10
1607032350000|2020-12-03 21:52:30|5900.37|5862.37|5900.47|5862.47|5900.91|5862.91|5900.37|5862.37|10
1607032360000|2020-12-03 21:52:40|5900.48|5862.48|5900.4|5862.4|5900.86|5862.86|5900.4|5862.4|10
1607032370000|2020-12-03 21:52:50|5900.25|5862.25|5898.63|5860.63|5900.25|5862.25|5898.43|5860.43|9
1607032380000|2020-12-03 21:53:00|5898.66|5860.66|5898.89|5860.89|5898.94|5860.94|5898.52|5860.52|10
1607032390000|2020-12-03 21:53:10|5898.86|5860.86|5898.68|5860.68|5898.95|5860.95|5898.68|5860.68|9
1607032400000|2020-12-03 21:53:20|5898.48|5860.48|5897.61|5859.61|5898.48|5860.48|5897.47|5859.47|9
1607032410000|2020-12-03 21:53:30|5897.47|5859.47|5897.98|5859.98|5897.98|5859.98|5897.45|5859.45|10
1607032420000|2020-12-03 21:53:40|5898.08|5860.08|5899.44|5861.44|5899.49|5861.49|5898.07|5860.07|10
1607032430000|2020-12-03 21:53:50|5899.48|5861.48|5900.16|5862.16|5900.21|5862.21|5899.44|5861.44|10
1607032440000|2020-12-03 21:54:00|5900.14|5862.14|5901.01|5863.01|5901.01|5863.01|5900.01|5862.01|10
1607032450000|2020-12-03 21:54:10|5901.04|5863.04|5901.27|5863.27|5901.61|5863.61|5901.04|5863.04|10
1607032460000|2020-12-03 21:54:20|5901.1|5863.1|5901.06|5863.06|5901.23|5863.23|5901.04|5863.04|9
1607032470000|2020-12-03 21:54:30|5900.92|5862.92|5900.74|5862.74|5900.96|5862.96|5900.74|5862.74|9
1607032480000|2020-12-03 21:54:40|5900.69|5862.69|5900.48|5862.48|5900.69|5862.69|5900.45|5862.45|9
1607032490000|2020-12-03 21:54:50|5900.61|5862.61|5901.05|5863.05|5901.05|5863.05|5900.55|5862.55|9
1607032500000|2020-12-03 21:55:00|5901.14|5863.14|5901.17|5863.17|5901.23|5863.23|5901.04|5863.04|10
1607032510000|2020-12-03 21:55:10|5901.13|5863.13|5902.38|5864.38|5902.38|5864.38|5901.1|5863.1|10
1607032520000|2020-12-03 21:55:20|5902.34|5864.34|5902.26|5864.26|5902.34|5864.34|5902.26|5864.26|7
1607032530000|2020-12-03 21:55:30|5902.2|5864.2|5902.58|5864.58|5902.58|5864.58|5902.1|5864.1|9
1607032540000|2020-12-03 21:55:40|5902.6|5864.6|5902.17|5864.17|5902.6|5864.6|5902.12|5864.12|10
1607032550000|2020-12-03 21:55:50|5902.08|5864.08|5902.24|5864.24|5902.5|5864.5|5902.08|5864.08|8
1607032560000|2020-12-03 21:56:00|5902.23|5864.23|5902.32|5864.32|5902.34|5864.34|5902.12|5864.12|9
1607032570000|2020-12-03 21:56:10|5902.33|5864.33|5902.53|5864.53|5902.78|5864.78|5902.23|5864.23|9
1607032580000|2020-12-03 21:56:20|5902.89|5864.89|5902.51|5864.51|5902.89|5864.89|5902.49|5864.49|9
1607032590000|2020-12-03 21:56:30|5902.52|5864.52|5902.65|5864.65|5902.67|5864.67|5902.4|5864.4|7
1607032600000|2020-12-03 21:56:40|5902.66|5864.66|5902.99|5864.99|5902.99|5864.99|5902.56|5864.56|9
1607032610000|2020-12-03 21:56:50|5902.91|5864.91|5902.51|5864.51|5902.91|5864.91|5902.5|5864.5|9
1607032620000|2020-12-03 21:57:00|5902.43|5864.43|5902.16|5864.16|5902.43|5864.43|5902.16|5864.16|9
1607032630000|2020-12-03 21:57:10|5902.37|5864.37|5902.71|5864.71|5902.71|5864.71|5902.29|5864.29|9
1607032640000|2020-12-03 21:57:20|5902.81|5864.81|5902.83|5864.83|5902.87|5864.87|5902.8|5864.8|8
1607032650000|2020-12-03 21:57:30|5902.76|5864.76|5903.07|5865.07|5903.07|5865.07|5902.69|5864.69|10
1607032660000|2020-12-03 21:57:40|5902.9|5864.9|5902.59|5864.59|5902.9|5864.9|5902.59|5864.59|10
1607032670000|2020-12-03 21:57:50|5902.57|5864.57|5902.39|5864.39|5902.59|5864.59|5902.38|5864.38|9
1607032680000|2020-12-03 21:58:00|5902.34|5864.34|5902.51|5864.51|5902.51|5864.51|5902.34|5864.34|9
1607032690000|2020-12-03 21:58:10|5902.37|5864.37|5902.27|5864.27|5902.37|5864.37|5902|5864|10
1607032700000|2020-12-03 21:58:20|5902.44|5864.44|5902.48|5864.48|5902.48|5864.48|5902.36|5864.36|9
1607032710000|2020-12-03 21:58:30|5902.32|5864.32|5902.31|5864.31|5902.39|5864.39|5902.31|5864.31|9
1607032720000|2020-12-03 21:58:40|5902.25|5864.25|5901.74|5863.74|5902.56|5864.56|5901.74|5863.74|10
1607032730000|2020-12-03 21:58:50|5901.91|5863.91|5901.7|5863.7|5901.96|5863.96|5901.6|5863.6|9
1607032740000|2020-12-03 21:59:00|5901.77|5863.77|5901.1|5863.1|5901.77|5863.77|5901.1|5863.1|10
1607032750000|2020-12-03 21:59:10|5901.09|5863.09|5900.75|5862.75|5901.09|5863.09|5900.75|5862.75|8
1607032760000|2020-12-03 21:59:20|5900.74|5862.74|5900.63|5862.63|5900.91|5862.91|5900.57|5862.57|10
1607032770000|2020-12-03 21:59:30|5900.62|5862.62|5900.41|5862.41|5900.63|5862.63|5900.39|5862.39|8
1607032780000|2020-12-03 21:59:40|5900.37|5862.37|5900.32|5862.32|5900.37|5862.37|5900.24|5862.24|9
1607032790000|2020-12-03 21:59:50|5900.3|5862.3|5900.43|5862.43|5900.43|5862.43|5900.15|5862.15|9
1607032800000|2020-12-03 22:00:00|5900.46|5862.46|5900.42|5862.42|5900.52|5862.52|5900.38|5862.38|7
1607032810000|2020-12-03 22:00:10|5900.5|5862.5|5900.4|5862.4|5900.58|5862.58|5900.38|5862.38|10
1607032820000|2020-12-03 22:00:20|5900.38|5862.38|5900.01|5862.01|5900.38|5862.38|5900|5862|10
1607032830000|2020-12-03 22:00:30|5899.94|5861.94|5899.27|5861.27|5899.94|5861.94|5899.27|5861.27|10
1607032840000|2020-12-03 22:00:40|5899|5861|5897.57|5859.57|5899|5861|5897.57|5859.57|9
1607032850000|2020-12-03 22:00:50|5897.51|5859.51|5896.78|5858.78|5897.51|5859.51|5896.78|5858.78|10
1607032860000|2020-12-03 22:01:00|5896.76|5858.76|5896.39|5858.39|5896.76|5858.76|5896.35|5858.35|9
1607032870000|2020-12-03 22:01:10|5896.14|5858.14|5897.19|5859.19|5897.19|5859.19|5896.13|5858.13|10
1607032880000|2020-12-03 22:01:20|5897.51|5859.51|5897.79|5859.79|5897.85|5859.85|5897.51|5859.51|10
1607032890000|2020-12-03 22:01:30|5897.67|5859.67|5898.08|5860.08|5898.08|5860.08|5897.65|5859.65|9
1607032900000|2020-12-03 22:01:40|5898.09|5860.09|5898.62|5860.62|5898.62|5860.62|5898.09|5860.09|9
1607032910000|2020-12-03 22:01:50|5898.61|5860.61|5899.14|5861.14|5899.14|5861.14|5898.51|5860.51|10
1607032920000|2020-12-03 22:02:00|5899.83|5861.83|5900.61|5862.61|5900.62|5862.62|5899.83|5861.83|10
1607032930000|2020-12-03 22:02:10|5900.66|5862.66|5900.36|5862.36|5900.72|5862.72|5900.33|5862.33|10
1607032940000|2020-12-03 22:02:20|5900.19|5862.19|5900.59|5862.59|5900.59|5862.59|5900.19|5862.19|10
1607032950000|2020-12-03 22:02:30|5900.55|5862.55|5900.33|5862.33|5900.6|5862.6|5900.31|5862.31|9
1607032960000|2020-12-03 22:02:40|5900.43|5862.43|5900.95|5862.95|5900.95|5862.95|5900.43|5862.43|10
1607032970000|2020-12-03 22:02:50|5900.87|5862.87|5901.05|5863.05|5901.05|5863.05|5900.82|5862.82|9
1607032980000|2020-12-03 22:03:00|5901.04|5863.04|5901.33|5863.33|5901.47|5863.47|5901.04|5863.04|10
1607032990000|2020-12-03 22:03:10|5901.34|5863.34|5901.47|5863.47|5901.47|5863.47|5901.3|5863.3|9
1607033000000|2020-12-03 22:03:20|5901.41|5863.41|5901.31|5863.31|5901.45|5863.45|5901.31|5863.31|9
1607033010000|2020-12-03 22:03:30|5901.35|5863.35|5901.06|5863.06|5901.35|5863.35|5901.06|5863.06|9
1607033020000|2020-12-03 22:03:40|5901.04|5863.04|5901.23|5863.23|5901.26|5863.26|5901.04|5863.04|10
1607033030000|2020-12-03 22:03:50|5901.18|5863.18|5901.05|5863.05|5901.18|5863.18|5901|5863|10
1607033040000|2020-12-03 22:04:00|5901.26|5863.26|5900.89|5862.89|5901.26|5863.26|5900.8|5862.8|10
1607033050000|2020-12-03 22:04:10|5900.95|5862.95|5900.62|5862.62|5900.95|5862.95|5900.56|5862.56|9
1607033060000|2020-12-03 22:04:20|5900.61|5862.61|5900.9|5862.9|5900.92|5862.92|5900.61|5862.61|9
1607033070000|2020-12-03 22:04:30|5900.89|5862.89|5900.45|5862.45|5900.95|5862.95|5900.45|5862.45|10
1607033080000|2020-12-03 22:04:40|5900.44|5862.44|5900.28|5862.28|5900.44|5862.44|5900.28|5862.28|7
1607033090000|2020-12-03 22:04:50|5900.35|5862.35|5900.35|5862.35|5900.41|5862.41|5900.28|5862.28|9
1607033100000|2020-12-03 22:05:00|5900.41|5862.41|5899.72|5861.72|5900.41|5862.41|5899.72|5861.72|10
1607033110000|2020-12-03 22:05:10|5899.73|5861.73|5899.22|5861.22|5899.82|5861.82|5899.22|5861.22|10
1607033120000|2020-12-03 22:05:20|5899.28|5861.28|5898.95|5860.95|5899.28|5861.28|5898.95|5860.95|10
1607033130000|2020-12-03 22:05:30|5898.92|5860.92|5898.68|5860.68|5898.99|5860.99|5898.68|5860.68|9
1607033140000|2020-12-03 22:05:40|5898.74|5860.74|5898.76|5860.76|5898.82|5860.82|5898.61|5860.61|10
1607033150000|2020-12-03 22:05:50|5898.78|5860.78|5898.94|5860.94|5898.94|5860.94|5898.71|5860.71|9
1607033160000|2020-12-03 22:06:00|5898.99|5860.99|5899.26|5861.26|5899.27|5861.27|5898.99|5860.99|10
1607033170000|2020-12-03 22:06:10|5899.21|5861.21|5899.78|5861.78|5899.78|5861.78|5899.07|5861.07|10
1607033180000|2020-12-03 22:06:20|5899.49|5861.49|5899.62|5861.62|5899.87|5861.87|5899.48|5861.48|10
1607033190000|2020-12-03 22:06:30|5899.68|5861.68|5899.88|5861.88|5899.88|5861.88|5899.68|5861.68|8
1607033200000|2020-12-03 22:06:40|5899.84|5861.84|5899.73|5861.73|5899.85|5861.85|5899.7|5861.7|8
1607033210000|2020-12-03 22:06:50|5899.69|5861.69|5899.41|5861.41|5899.69|5861.69|5899.32|5861.32|9
1607033220000|2020-12-03 22:07:00|5899.39|5861.39|5899.26|5861.26|5899.44|5861.44|5899.23|5861.23|9
1607033230000|2020-12-03 22:07:10|5899.34|5861.34|5899.77|5861.77|5899.83|5861.83|5899.33|5861.33|10
1607033240000|2020-12-03 22:07:20|5899.62|5861.62|5899.66|5861.66|5899.73|5861.73|5899.62|5861.62|8
1607033250000|2020-12-03 22:07:30|5899.52|5861.52|5899.5|5861.5|5899.69|5861.69|5899.37|5861.37|8
1607033260000|2020-12-03 22:07:40|5899.44|5861.44|5899.56|5861.56|5899.56|5861.56|5899.39|5861.39|8
1607033270000|2020-12-03 22:07:50|5899.58|5861.58|5899.77|5861.77|5899.77|5861.77|5899.55|5861.55|10
1607033280000|2020-12-03 22:08:00|5899.82|5861.82|5899.69|5861.69|5899.82|5861.82|5899.49|5861.49|10
1607033290000|2020-12-03 22:08:10|5899.76|5861.76|5899.44|5861.44|5899.84|5861.84|5899.44|5861.44|9
1607033300000|2020-12-03 22:08:20|5899.5|5861.5|5899.46|5861.46|5899.51|5861.51|5899.34|5861.34|10
1607033310000|2020-12-03 22:08:30|5899.4|5861.4|5899.74|5861.74|5899.93|5861.93|5899.39|5861.39|10
1607033320000|2020-12-03 22:08:40|5899.96|5861.96|5899.73|5861.73|5899.98|5861.98|5899.64|5861.64|9
1607033330000|2020-12-03 22:08:50|5899.68|5861.68|5899.97|5861.97|5899.98|5861.98|5899.68|5861.68|9
1607033340000|2020-12-03 22:09:00|5899.88|5861.88|5900.04|5862.04|5900.04|5862.04|5899.79|5861.79|10
1607033350000|2020-12-03 22:09:10|5899.97|5861.97|5900|5862|5900.01|5862.01|5899.77|5861.77|10
1607033360000|2020-12-03 22:09:20|5899.97|5861.97|5900.23|5862.23|5900.23|5862.23|5899.96|5861.96|7
1607033370000|2020-12-03 22:09:30|5900.22|5862.22|5900.67|5862.67|5900.67|5862.67|5900.01|5862.01|9
1607033380000|2020-12-03 22:09:40|5900.69|5862.69|5900.85|5862.85|5900.97|5862.97|5900.63|5862.63|10
1607033390000|2020-12-03 22:09:50|5900.9|5862.9|5901.22|5863.22|5901.28|5863.28|5900.9|5862.9|9
1607033400000|2020-12-03 22:10:00|5901.31|5863.31|5901.52|5863.52|5901.52|5863.52|5901.27|5863.27|10
1607033410000|2020-12-03 22:10:10|5901.69|5863.69|5901.88|5863.88|5901.9|5863.9|5901.61|5863.61|8
1607033420000|2020-12-03 22:10:20|5901.9|5863.9|5901.75|5863.75|5901.93|5863.93|5901.74|5863.74|10
1607033430000|2020-12-03 22:10:30|5901.74|5863.74|5901.87|5863.87|5902.08|5864.08|5901.74|5863.74|9
1607033440000|2020-12-03 22:10:40|5901.98|5863.98|5902.56|5864.56|5902.6|5864.6|5901.98|5863.98|10
1607033450000|2020-12-03 22:10:50|5902.59|5864.59|5902.22|5864.22|5902.65|5864.65|5902.22|5864.22|9
1607033460000|2020-12-03 22:11:00|5902.25|5864.25|5902.61|5864.61|5902.62|5864.62|5902.22|5864.22|10
1607033470000|2020-12-03 22:11:10|5902.55|5864.55|5902.4|5864.4|5902.59|5864.59|5902.4|5864.4|9
1607033480000|2020-12-03 22:11:20|5902.38|5864.38|5903.02|5865.02|5903.02|5865.02|5902.38|5864.38|10
1607033490000|2020-12-03 22:11:30|5903.04|5865.04|5902.95|5864.95|5903.04|5865.04|5902.85|5864.85|9
1607033500000|2020-12-03 22:11:40|5903.02|5865.02|5903.19|5865.19|5903.19|5865.19|5902.77|5864.77|8
1607033510000|2020-12-03 22:11:50|5903.31|5865.31|5903.6|5865.6|5903.6|5865.6|5903.31|5865.31|9
1607033520000|2020-12-03 22:12:00|5903.62|5865.62|5903.5|5865.5|5903.69|5865.69|5903.46|5865.46|8
1607033530000|2020-12-03 22:12:10|5903.54|5865.54|5903.43|5865.43|5903.54|5865.54|5903.25|5865.25|9
1607033540000|2020-12-03 22:12:20|5903.45|5865.45|5903.82|5865.82|5903.82|5865.82|5903.3|5865.3|9
1607033550000|2020-12-03 22:12:30|5903.81|5865.81|5903.84|5865.84|5903.99|5865.99|5903.73|5865.73|9
1607033560000|2020-12-03 22:12:40|5903.7|5865.7|5903.52|5865.52|5903.7|5865.7|5903.28|5865.28|8
1607033570000|2020-12-03 22:12:50|5903.67|5865.67|5903.5|5865.5|5903.67|5865.67|5903.4|5865.4|10
1607033580000|2020-12-03 22:13:00|5903.47|5865.47|5903.55|5865.55|5903.56|5865.56|5903.18|5865.18|9
1607033590000|2020-12-03 22:13:10|5903.69|5865.69|5903.75|5865.75|5903.93|5865.93|5903.46|5865.46|10
1607033600000|2020-12-03 22:13:20|5903.85|5865.85|5904.08|5866.08|5904.08|5866.08|5903.5|5865.5|9
1607033610000|2020-12-03 22:13:30|5904.17|5866.17|5903.87|5865.87|5904.17|5866.17|5903.87|5865.87|9
1607033620000|2020-12-03 22:13:40|5903.89|5865.89|5903.81|5865.81|5903.97|5865.97|5903.64|5865.64|10
1607033630000|2020-12-03 22:13:50|5903.84|5865.84|5904.28|5866.28|5904.28|5866.28|5903.84|5865.84|8
1607033640000|2020-12-03 22:14:00|5904.23|5866.23|5904.15|5866.15|5904.39|5866.39|5904.1|5866.1|10
1607033650000|2020-12-03 22:14:10|5904.03|5866.03|5903.54|5865.54|5904.05|5866.05|5903.54|5865.54|10
1607033660000|2020-12-03 22:14:20|5903.69|5865.69|5903.33|5865.33|5903.79|5865.79|5903.31|5865.31|8
1607033670000|2020-12-03 22:14:30|5903.29|5865.29|5903.3|5865.3|5903.3|5865.3|5903.11|5865.11|9
1607033680000|2020-12-03 22:14:40|5903.31|5865.31|5903.51|5865.51|5903.52|5865.52|5903.3|5865.3|8
1607033690000|2020-12-03 22:14:50|5903.49|5865.49|5903.93|5865.93|5903.93|5865.93|5903.49|5865.49|10
1607033700000|2020-12-03 22:15:00|5904.02|5866.02|5904.04|5866.04|5904.18|5866.18|5903.92|5865.92|9
1607033710000|2020-12-03 22:15:10|5903.92|5865.92|5903.81|5865.81|5903.95|5865.95|5903.6|5865.6|9
1607033720000|2020-12-03 22:15:20|5903.74|5865.74|5903.6|5865.6|5903.76|5865.76|5903.5|5865.5|10
1607033730000|2020-12-03 22:15:30|5903.5|5865.5|5903.69|5865.69|5904.04|5866.04|5903.5|5865.5|10
1607033740000|2020-12-03 22:15:40|5903.8|5865.8|5904.01|5866.01|5904.03|5866.03|5903.8|5865.8|10
1607033750000|2020-12-03 22:15:50|5904.03|5866.03|5904.15|5866.15|5904.16|5866.16|5904.03|5866.03|9
1607033760000|2020-12-03 22:16:00|5904.17|5866.17|5904.29|5866.29|5904.35|5866.35|5904.17|5866.17|10
1607033770000|2020-12-03 22:16:10|5904.27|5866.27|5904.65|5866.65|5904.71|5866.71|5904.11|5866.11|10
1607033780000|2020-12-03 22:16:20|5904.79|5866.79|5904.72|5866.72|5904.79|5866.79|5904.44|5866.44|10
1607033790000|2020-12-03 22:16:30|5904.7|5866.7|5904.65|5866.65|5904.78|5866.78|5904.4|5866.4|8
1607033800000|2020-12-03 22:16:40|5904.7|5866.7|5904.82|5866.82|5904.82|5866.82|5904.5|5866.5|9
1607033810000|2020-12-03 22:16:50|5904.95|5866.95|5905.08|5867.08|5905.21|5867.21|5904.95|5866.95|9
1607033820000|2020-12-03 22:17:00|5904.97|5866.97|5905.46|5867.46|5905.47|5867.47|5904.97|5866.97|8
1607033830000|2020-12-03 22:17:10|5905.48|5867.48|5905.29|5867.29|5905.52|5867.52|5905.28|5867.28|10
1607033840000|2020-12-03 22:17:20|5904.97|5866.97|5904.74|5866.74|5904.97|5866.97|5904.55|5866.55|10
1607033850000|2020-12-03 22:17:30|5904.76|5866.76|5904.58|5866.58|5904.79|5866.79|5904.54|5866.54|9
1607033860000|2020-12-03 22:17:40|5904.55|5866.55|5904.5|5866.5|5904.55|5866.55|5904.33|5866.33|10
1607033870000|2020-12-03 22:17:50|5904.58|5866.58|5904.84|5866.84|5904.84|5866.84|5904.58|5866.58|9
1607033880000|2020-12-03 22:18:00|5904.62|5866.62|5905.05|5867.05|5905.16|5867.16|5904.49|5866.49|10
1607033890000|2020-12-03 22:18:10|5905|5867|5904.92|5866.92|5905.1|5867.1|5904.85|5866.85|9
1607033900000|2020-12-03 22:18:20|5904.9|5866.9|5904.98|5866.98|5904.98|5866.98|5904.71|5866.71|10
1607033910000|2020-12-03 22:18:30|5904.89|5866.89|5904.81|5866.81|5904.91|5866.91|5904.73|5866.73|10
1607033920000|2020-12-03 22:18:40|5904.76|5866.76|5904.89|5866.89|5904.89|5866.89|5904.73|5866.73|9
1607033930000|2020-12-03 22:18:50|5904.88|5866.88|5904.64|5866.64|5904.92|5866.92|5904.64|5866.64|9
1607033940000|2020-12-03 22:19:00|5904.66|5866.66|5904.6|5866.6|5904.66|5866.66|5904.55|5866.55|8
1607033950000|2020-12-03 22:19:10|5904.58|5866.58|5904.62|5866.62|5904.62|5866.62|5904.54|5866.54|7
1607033960000|2020-12-03 22:19:20|5904.48|5866.48|5904.25|5866.25|5904.66|5866.66|5904.25|5866.25|8
1607033970000|2020-12-03 22:19:30|5904.21|5866.21|5904.36|5866.36|5904.39|5866.39|5904.21|5866.21|8
1607033980000|2020-12-03 22:19:40|5904.25|5866.25|5904.44|5866.44|5904.5|5866.5|5904.25|5866.25|10
1607033990000|2020-12-03 22:19:50|5904.37|5866.37|5904.1|5866.1|5904.37|5866.37|5904.01|5866.01|10
1607034000000|2020-12-03 22:20:00|5903.97|5865.97|5903.87|5865.87|5904.09|5866.09|5903.62|5865.62|10
1607034010000|2020-12-03 22:20:10|5903.91|5865.91|5903.87|5865.87|5904.02|5866.02|5903.72|5865.72|10
1607034020000|2020-12-03 22:20:20|5904.01|5866.01|5903.94|5865.94|5904.19|5866.19|5903.94|5865.94|8
1607034030000|2020-12-03 22:20:30|5904.16|5866.16|5903.33|5865.33|5904.16|5866.16|5903.33|5865.33|9
1607034040000|2020-12-03 22:20:40|5903.31|5865.31|5903.46|5865.46|5903.46|5865.46|5903.14|5865.14|9
1607034050000|2020-12-03 22:20:50|5903.51|5865.51|5903.5|5865.5|5903.68|5865.68|5903.49|5865.49|9
1607034060000|2020-12-03 22:21:00|5903.22|5865.22|5903.63|5865.63|5903.63|5865.63|5903.22|5865.22|10
1607034070000|2020-12-03 22:21:10|5903.6|5865.6|5903.7|5865.7|5903.77|5865.77|5903.5|5865.5|10
1607034080000|2020-12-03 22:21:20|5903.75|5865.75|5903.97|5865.97|5903.97|5865.97|5903.69|5865.69|10
1607034090000|2020-12-03 22:21:30|5903.79|5865.79|5903.65|5865.65|5904.04|5866.04|5903.56|5865.56|9
1607034100000|2020-12-03 22:21:40|5903.71|5865.71|5903.74|5865.74|5903.74|5865.74|5903.63|5865.63|8
1607034110000|2020-12-03 22:21:50|5903.71|5865.71|5903.61|5865.61|5903.72|5865.72|5903.51|5865.51|9
1607034120000|2020-12-03 22:22:00|5903.58|5865.58|5903.78|5865.78|5903.96|5865.96|5903.58|5865.58|10
1607034130000|2020-12-03 22:22:10|5903.81|5865.81|5903.65|5865.65|5903.84|5865.84|5903.61|5865.61|10
1607034140000|2020-12-03 22:22:20|5903.78|5865.78|5904.1|5866.1|5904.1|5866.1|5903.72|5865.72|10
1607034150000|2020-12-03 22:22:30|5904.09|5866.09|5904.15|5866.15|5904.28|5866.28|5904.09|5866.09|8
1607034160000|2020-12-03 22:22:40|5904.05|5866.05|5903.99|5865.99|5904.08|5866.08|5903.93|5865.93|10
1607034170000|2020-12-03 22:22:50|5903.95|5865.95|5903.9|5865.9|5904.01|5866.01|5903.89|5865.89|10
1607034180000|2020-12-03 22:23:00|5903.98|5865.98|5904.39|5866.39|5904.39|5866.39|5903.98|5865.98|10
1607034190000|2020-12-03 22:23:10|5904.3|5866.3|5904.26|5866.26|5904.34|5866.34|5904.07|5866.07|8
1607034200000|2020-12-03 22:23:20|5904.44|5866.44|5904.53|5866.53|5904.55|5866.55|5904.21|5866.21|10
1607034210000|2020-12-03 22:23:30|5904.8|5866.8|5904.31|5866.31|5904.8|5866.8|5904.31|5866.31|9
1607034220000|2020-12-03 22:23:40|5903.96|5865.96|5903.82|5865.82|5904.23|5866.23|5903.82|5865.82|10
1607034230000|2020-12-03 22:23:50|5903.87|5865.87|5904.12|5866.12|5904.12|5866.12|5903.72|5865.72|10
1607034240000|2020-12-03 22:24:00|5904.14|5866.14|5903.95|5865.95|5904.14|5866.14|5903.83|5865.83|9
1607034250000|2020-12-03 22:24:10|5903.81|5865.81|5903.75|5865.75|5904.08|5866.08|5903.65|5865.65|10
1607034260000|2020-12-03 22:24:20|5903.73|5865.73|5903.49|5865.49|5903.75|5865.75|5903.46|5865.46|8
1607034270000|2020-12-03 22:24:30|5903.53|5865.53|5902.56|5864.56|5903.6|5865.6|5902.56|5864.56|10
1607034280000|2020-12-03 22:24:40|5902.52|5864.52|5901.97|5863.97|5902.53|5864.53|5901.75|5863.75|9
1607034290000|2020-12-03 22:24:50|5901.91|5863.91|5902.61|5864.61|5902.61|5864.61|5901.91|5863.91|10
1607034300000|2020-12-03 22:25:00|5902.59|5864.59|5902.18|5864.18|5902.59|5864.59|5902.18|5864.18|8
1607034310000|2020-12-03 22:25:10|5902.27|5864.27|5902.1|5864.1|5902.27|5864.27|5902.1|5864.1|9
1607034320000|2020-12-03 22:25:20|5902.22|5864.22|5902.13|5864.13|5902.25|5864.25|5902.09|5864.09|9
1607034330000|2020-12-03 22:25:30|5902.25|5864.25|5902.49|5864.49|5902.49|5864.49|5902.11|5864.11|9
1607034340000|2020-12-03 22:25:40|5902.45|5864.45|5902.32|5864.32|5902.45|5864.45|5902.09|5864.09|10
1607034350000|2020-12-03 22:25:50|5902.27|5864.27|5901.65|5863.65|5902.27|5864.27|5901.62|5863.62|10
1607034360000|2020-12-03 22:26:00|5901.55|5863.55|5902.02|5864.02|5902.02|5864.02|5901.55|5863.55|9
1607034370000|2020-12-03 22:26:10|5902.07|5864.07|5902|5864|5902.08|5864.08|5901.96|5863.96|10
1607034380000|2020-12-03 22:26:20|5902.05|5864.05|5902.13|5864.13|5902.22|5864.22|5902.03|5864.03|9
1607034390000|2020-12-03 22:26:30|5902.08|5864.08|5901.94|5863.94|5902.11|5864.11|5901.94|5863.94|9
1607034400000|2020-12-03 22:26:40|5902.13|5864.13|5901.74|5863.74|5902.14|5864.14|5901.69|5863.69|8
1607034410000|2020-12-03 22:26:50|5901.75|5863.75|5901.39|5863.39|5901.76|5863.76|5901.39|5863.39|9
1607034420000|2020-12-03 22:27:00|5901.42|5863.42|5901.17|5863.17|5901.49|5863.49|5901.14|5863.14|9
1607034430000|2020-12-03 22:27:10|5901.18|5863.18|5901.01|5863.01|5901.18|5863.18|5900.99|5862.99|9
1607034440000|2020-12-03 22:27:20|5901.13|5863.13|5901.12|5863.12|5901.22|5863.22|5901.12|5863.12|9
1607034450000|2020-12-03 22:27:30|5901.18|5863.18|5901.74|5863.74|5901.74|5863.74|5901.13|5863.13|8
1607034460000|2020-12-03 22:27:40|5901.78|5863.78|5901.43|5863.43|5901.85|5863.85|5901.43|5863.43|10
1607034470000|2020-12-03 22:27:50|5901.54|5863.54|5901.58|5863.58|5901.58|5863.58|5901.26|5863.26|9
1607034480000|2020-12-03 22:28:00|5901.78|5863.78|5901.89|5863.89|5901.99|5863.99|5901.75|5863.75|10
1607034490000|2020-12-03 22:28:10|5901.91|5863.91|5901.79|5863.79|5902.01|5864.01|5901.69|5863.69|9
1607034500000|2020-12-03 22:28:20|5901.84|5863.84|5902.4|5864.4|5902.43|5864.43|5901.81|5863.81|7
1607034510000|2020-12-03 22:28:30|5902.47|5864.47|5902.17|5864.17|5902.68|5864.68|5902.17|5864.17|9
1607034520000|2020-12-03 22:28:40|5902.71|5864.71|5902.51|5864.51|5902.71|5864.71|5902.51|5864.51|10
1607034530000|2020-12-03 22:28:50|5902.29|5864.29|5902.05|5864.05|5902.33|5864.33|5902.05|5864.05|9
1607034540000|2020-12-03 22:29:00|5902.25|5864.25|5902.53|5864.53|5902.54|5864.54|5902.25|5864.25|10
1607034550000|2020-12-03 22:29:10|5902.47|5864.47|5902.35|5864.35|5902.65|5864.65|5902.33|5864.33|9
1607034560000|2020-12-03 22:29:20|5902.29|5864.29|5902.66|5864.66|5902.66|5864.66|5902.25|5864.25|9
1607034570000|2020-12-03 22:29:30|5902.74|5864.74|5902.87|5864.87|5902.87|5864.87|5902.54|5864.54|9
1607034580000|2020-12-03 22:29:40|5902.94|5864.94|5903.37|5865.37|5903.37|5865.37|5902.94|5864.94|8
1607034590000|2020-12-03 22:29:50|5903.45|5865.45|5903.63|5865.63|5903.63|5865.63|5903.41|5865.41|9
1607034600000|2020-12-03 22:30:00|5903.62|5865.62|5903.65|5865.65|5903.76|5865.76|5903.52|5865.52|9
1607034610000|2020-12-03 22:30:10|5903.71|5865.71|5904.02|5866.02|5904.02|5866.02|5903.71|5865.71|9
1607034620000|2020-12-03 22:30:20|5904.13|5866.13|5904.16|5866.16|5904.19|5866.19|5904.11|5866.11|8
1607034630000|2020-12-03 22:30:30|5904.18|5866.18|5904.04|5866.04|5904.18|5866.18|5903.77|5865.77|9
1607034640000|2020-12-03 22:30:40|5904.11|5866.11|5904.05|5866.05|5904.23|5866.23|5904.02|5866.02|10
1607034650000|2020-12-03 22:30:50|5904.22|5866.22|5904.35|5866.35|5904.35|5866.35|5904.04|5866.04|10
1607034660000|2020-12-03 22:31:00|5904.28|5866.28|5904.45|5866.45|5904.47|5866.47|5904.23|5866.23|9
1607034670000|2020-12-03 22:31:10|5904.52|5866.52|5904.45|5866.45|5904.62|5866.62|5904.4|5866.4|10
1607034680000|2020-12-03 22:31:20|5904.47|5866.47|5904.84|5866.84|5904.84|5866.84|5904.47|5866.47|10
1607034690000|2020-12-03 22:31:30|5905|5867|5905.28|5867.28|5905.49|5867.49|5905|5867|10
1607034700000|2020-12-03 22:31:40|5905.26|5867.26|5904.95|5866.95|5905.26|5867.26|5904.91|5866.91|9
1607034710000|2020-12-03 22:31:50|5904.94|5866.94|5904.83|5866.83|5905.22|5867.22|5904.83|5866.83|9
1607034720000|2020-12-03 22:32:00|5904.95|5866.95|5904.68|5866.68|5904.95|5866.95|5904.63|5866.63|10
1607034730000|2020-12-03 22:32:10|5904.59|5866.59|5904.25|5866.25|5904.59|5866.59|5904.19|5866.19|10
1607034740000|2020-12-03 22:32:20|5904.2|5866.2|5903.31|5865.31|5904.2|5866.2|5903.31|5865.31|10
1607034750000|2020-12-03 22:32:30|5903.3|5865.3|5902.47|5864.47|5903.68|5865.68|5902.47|5864.47|9
1607034760000|2020-12-03 22:32:40|5902.48|5864.48|5901.9|5863.9|5902.48|5864.48|5901.9|5863.9|8
1607034770000|2020-12-03 22:32:50|5902.03|5864.03|5901.2|5863.2|5902.03|5864.03|5901.2|5863.2|10
1607034780000|2020-12-03 22:33:00|5901.22|5863.22|5901.18|5863.18|5901.31|5863.31|5900.86|5862.86|9
1607034790000|2020-12-03 22:33:10|5901.21|5863.21|5900.25|5862.25|5901.38|5863.38|5900.25|5862.25|10
1607034800000|2020-12-03 22:33:20|5900.34|5862.34|5900.02|5862.02|5900.38|5862.38|5899.85|5861.85|10
1607034810000|2020-12-03 22:33:30|5899.85|5861.85|5899.6|5861.6|5899.87|5861.87|5899.52|5861.52|10
1607034820000|2020-12-03 22:33:40|5899.57|5861.57|5899.19|5861.19|5899.57|5861.57|5899.19|5861.19|9
1607034830000|2020-12-03 22:33:50|5899.18|5861.18|5898.84|5860.84|5899.18|5861.18|5898.73|5860.73|9
1607034840000|2020-12-03 22:34:00|5898.87|5860.87|5898.71|5860.71|5898.91|5860.91|5898.66|5860.66|9
1607034850000|2020-12-03 22:34:10|5898.82|5860.82|5898.94|5860.94|5898.97|5860.97|5898.82|5860.82|10
1607034860000|2020-12-03 22:34:20|5898.95|5860.95|5899.12|5861.12|5899.12|5861.12|5898.91|5860.91|9
1607034870000|2020-12-03 22:34:30|5898.89|5860.89|5899.26|5861.26|5899.3|5861.3|5898.84|5860.84|10
1607034880000|2020-12-03 22:34:40|5899.31|5861.31|5898.7|5860.7|5899.31|5861.31|5898.65|5860.65|10
1607034890000|2020-12-03 22:34:50|5898.62|5860.62|5898.58|5860.58|5898.62|5860.62|5898.4|5860.4|8
1607034900000|2020-12-03 22:35:00|5898.5|5860.5|5897.98|5859.98|5898.6|5860.6|5897.85|5859.85|10
1607034910000|2020-12-03 22:35:10|5898.08|5860.08|5898.13|5860.13|5898.15|5860.15|5897.94|5859.94|9
1607034920000|2020-12-03 22:35:20|5898.09|5860.09|5898.19|5860.19|5898.24|5860.24|5898|5860|10
1607034930000|2020-12-03 22:35:30|5898.17|5860.17|5898.14|5860.14|5898.27|5860.27|5898.12|5860.12|10
1607034940000|2020-12-03 22:35:40|5898.31|5860.31|5898.7|5860.7|5898.7|5860.7|5898.31|5860.31|9
1607034950000|2020-12-03 22:35:50|5898.77|5860.77|5898.59|5860.59|5898.86|5860.86|5898.51|5860.51|9
1607034960000|2020-12-03 22:36:00|5898.55|5860.55|5898.84|5860.84|5898.84|5860.84|5898.54|5860.54|7
1607034970000|2020-12-03 22:36:10|5898.65|5860.65|5898.42|5860.42|5898.77|5860.77|5898.4|5860.4|9
1607034980000|2020-12-03 22:36:20|5898.44|5860.44|5898.55|5860.55|5898.67|5860.67|5898.41|5860.41|9
1607034990000|2020-12-03 22:36:30|5898.57|5860.57|5898.31|5860.31|5898.57|5860.57|5898.18|5860.18|10
1607035000000|2020-12-03 22:36:40|5898.34|5860.34|5897.16|5859.16|5898.34|5860.34|5897.16|5859.16|10
1607035010000|2020-12-03 22:36:50|5897.04|5859.04|5896.9|5858.9|5897.34|5859.34|5896.87|5858.87|9
1607035020000|2020-12-03 22:37:00|5896.72|5858.72|5896.88|5858.88|5896.88|5858.88|5896.61|5858.61|9
1607035030000|2020-12-03 22:37:10|5897.21|5859.21|5896.94|5858.94|5897.21|5859.21|5896.94|5858.94|9
1607035040000|2020-12-03 22:37:20|5897.09|5859.09|5896.99|5858.99|5897.2|5859.2|5896.99|5858.99|9
1607035050000|2020-12-03 22:37:30|5896.98|5858.98|5897.34|5859.34|5897.37|5859.37|5896.98|5858.98|10
1607035060000|2020-12-03 22:37:40|5897.44|5859.44|5897.79|5859.79|5897.79|5859.79|5897.44|5859.44|10
1607035070000|2020-12-03 22:37:50|5897.71|5859.71|5897.85|5859.85|5897.93|5859.93|5897.69|5859.69|9
1607035080000|2020-12-03 22:38:00|5897.96|5859.96|5898.25|5860.25|5898.31|5860.31|5897.96|5859.96|9
1607035090000|2020-12-03 22:38:10|5898.2|5860.2|5897.96|5859.96|5898.26|5860.26|5897.96|5859.96|9
1607035100000|2020-12-03 22:38:20|5898|5860|5898.05|5860.05|5898.15|5860.15|5897.95|5859.95|8
1607035110000|2020-12-03 22:38:30|5898.14|5860.14|5897.66|5859.66|5898.14|5860.14|5897.59|5859.59|10
1607035120000|2020-12-03 22:38:40|5897.84|5859.84|5897.46|5859.46|5897.84|5859.84|5897.46|5859.46|9
1607035130000|2020-12-03 22:38:50|5897.51|5859.51|5897.55|5859.55|5897.79|5859.79|5897.51|5859.51|9
1607035140000|2020-12-03 22:39:00|5897.91|5859.91|5898.44|5860.44|5898.44|5860.44|5897.91|5859.91|9
1607035150000|2020-12-03 22:39:10|5898.41|5860.41|5898.39|5860.39|5898.61|5860.61|5898.32|5860.32|10
1607035160000|2020-12-03 22:39:20|5898.47|5860.47|5898.49|5860.49|5898.55|5860.55|5898.34|5860.34|10
1607035170000|2020-12-03 22:39:30|5898.56|5860.56|5898.65|5860.65|5898.65|5860.65|5898.3|5860.3|10
1607035180000|2020-12-03 22:39:40|5898.6|5860.6|5898.46|5860.46|5898.6|5860.6|5898.4|5860.4|10
1607035190000|2020-12-03 22:39:50|5898.44|5860.44|5898.73|5860.73|5898.76|5860.76|5898.44|5860.44|10
1607035200000|2020-12-03 22:40:00|5898.69|5860.69|5898.87|5860.87|5898.96|5860.96|5898.68|5860.68|10
1607035210000|2020-12-03 22:40:10|5898.78|5860.78|5898.54|5860.54|5898.78|5860.78|5898.54|5860.54|10
1607035220000|2020-12-03 22:40:20|5898.56|5860.56|5898.37|5860.37|5898.72|5860.72|5898.37|5860.37|8
1607035230000|2020-12-03 22:40:30|5898.25|5860.25|5898.02|5860.02|5898.25|5860.25|5898.02|5860.02|10
1607035240000|2020-12-03 22:40:40|5898.08|5860.08|5897.76|5859.76|5898.08|5860.08|5897.73|5859.73|10
1607035250000|2020-12-03 22:40:50|5897.63|5859.63|5897.93|5859.93|5897.93|5859.93|5897.62|5859.62|8
1607035260000|2020-12-03 22:41:00|5897.91|5859.91|5897.69|5859.69|5897.97|5859.97|5897.69|5859.69|10
1607035270000|2020-12-03 22:41:10|5897.66|5859.66|5897.27|5859.27|5897.66|5859.66|5897.14|5859.14|10
1607035280000|2020-12-03 22:41:20|5897.29|5859.29|5897.26|5859.26|5897.46|5859.46|5897.14|5859.14|9
1607035290000|2020-12-03 22:41:30|5897.24|5859.24|5897.19|5859.19|5897.24|5859.24|5897.14|5859.14|8
1607035300000|2020-12-03 22:41:40|5897.22|5859.22|5897.45|5859.45|5897.45|5859.45|5897.18|5859.18|9
1607035310000|2020-12-03 22:41:50|5897.23|5859.23|5896.96|5858.96|5897.27|5859.27|5896.95|5858.95|10
1607035320000|2020-12-03 22:42:00|5897.01|5859.01|5897.01|5859.01|5897.07|5859.07|5896.95|5858.95|8
1607035330000|2020-12-03 22:42:10|5897.02|5859.02|5896.89|5858.89|5897.08|5859.08|5896.87|5858.87|7
1607035340000|2020-12-03 22:42:20|5896.88|5858.88|5897.11|5859.11|5897.17|5859.17|5896.88|5858.88|10
1607035350000|2020-12-03 22:42:30|5897.1|5859.1|5896.97|5858.97|5897.23|5859.23|5896.97|5858.97|10
1607035360000|2020-12-03 22:42:40|5896.91|5858.91|5896.75|5858.75|5896.97|5858.97|5896.75|5858.75|9
1607035370000|2020-12-03 22:42:50|5896.78|5858.78|5897.06|5859.06|5897.06|5859.06|5896.76|5858.76|10
1607035380000|2020-12-03 22:43:00|5897.01|5859.01|5896.84|5858.84|5897.17|5859.17|5896.82|5858.82|10
1607035390000|2020-12-03 22:43:10|5896.91|5858.91|5896.59|5858.59|5896.91|5858.91|5896.59|5858.59|8
1607035400000|2020-12-03 22:43:20|5896.57|5858.57|5896.55|5858.55|5896.66|5858.66|5896.5|5858.5|8
1607035410000|2020-12-03 22:43:30|5896.45|5858.45|5895.96|5857.96|5896.49|5858.49|5895.96|5857.96|10
1607035420000|2020-12-03 22:43:40|5895.97|5857.97|5895.89|5857.89|5895.97|5857.97|5895.74|5857.74|10
1607035430000|2020-12-03 22:43:50|5895.99|5857.99|5895.86|5857.86|5896.03|5858.03|5895.86|5857.86|10
1607035440000|2020-12-03 22:44:00|5895.87|5857.87|5895.86|5857.86|5895.98|5857.98|5895.84|5857.84|8
1607035450000|2020-12-03 22:44:10|5895.88|5857.88|5895.77|5857.77|5895.88|5857.88|5895.7|5857.7|9
1607035460000|2020-12-03 22:44:20|5895.73|5857.73|5895.96|5857.96|5896.01|5858.01|5895.73|5857.73|9
1607035470000|2020-12-03 22:44:30|5896.08|5858.08|5895.7|5857.7|5896.2|5858.2|5895.7|5857.7|9
1607035480000|2020-12-03 22:44:40|5895.71|5857.71|5895.64|5857.64|5895.86|5857.86|5895.45|5857.45|10
1607035490000|2020-12-03 22:44:50|5895.48|5857.48|5895.66|5857.66|5895.85|5857.85|5895.48|5857.48|10
1607035500000|2020-12-03 22:45:00|5895.63|5857.63|5895.46|5857.46|5895.69|5857.69|5895.46|5857.46|8
1607035510000|2020-12-03 22:45:10|5895.44|5857.44|5895.32|5857.32|5895.49|5857.49|5895.24|5857.24|9
1607035520000|2020-12-03 22:45:20|5895.25|5857.25|5895.27|5857.27|5895.32|5857.32|5895.17|5857.17|10
1607035530000|2020-12-03 22:45:30|5895.15|5857.15|5895.02|5857.02|5895.16|5857.16|5894.99|5856.99|9
1607035540000|2020-12-03 22:45:40|5894.96|5856.96|5894.26|5856.26|5894.96|5856.96|5894.26|5856.26|10
1607035550000|2020-12-03 22:45:50|5894.25|5856.25|5893.47|5855.47|5894.25|5856.25|5893.43|5855.43|9
1607035560000|2020-12-03 22:46:00|5893.27|5855.27|5893.24|5855.24|5893.27|5855.27|5893.16|5855.16|9
1607035570000|2020-12-03 22:46:10|5893.28|5855.28|5893.11|5855.11|5893.28|5855.28|5893.05|5855.05|8
1607035580000|2020-12-03 22:46:20|5893.12|5855.12|5892.75|5854.75|5893.24|5855.24|5892.75|5854.75|9
1607035590000|2020-12-03 22:46:30|5892.71|5854.71|5892.53|5854.53|5892.76|5854.76|5892.44|5854.44|10
1607035600000|2020-12-03 22:46:40|5892.49|5854.49|5892.89|5854.89|5892.89|5854.89|5892.43|5854.43|9
1607035610000|2020-12-03 22:46:50|5893.05|5855.05|5892.85|5854.85|5893.05|5855.05|5892.82|5854.82|10
1607035620000|2020-12-03 22:47:00|5892.88|5854.88|5893.04|5855.04|5893.1|5855.1|5892.88|5854.88|9
1607035630000|2020-12-03 22:47:10|5892.95|5854.95|5892.56|5854.56|5892.95|5854.95|5892.44|5854.44|10
1607035640000|2020-12-03 22:47:20|5892.53|5854.53|5892.72|5854.72|5892.72|5854.72|5892.38|5854.38|10
1607035650000|2020-12-03 22:47:30|5892.66|5854.66|5892.58|5854.58|5892.85|5854.85|5892.58|5854.58|9
1607035660000|2020-12-03 22:47:40|5892.61|5854.61|5892.97|5854.97|5892.99|5854.99|5892.61|5854.61|9
1607035670000|2020-12-03 22:47:50|5892.93|5854.93|5892.84|5854.84|5892.94|5854.94|5892.75|5854.75|10
1607035680000|2020-12-03 22:48:00|5892.88|5854.88|5892.73|5854.73|5892.88|5854.88|5892.68|5854.68|8
1607035690000|2020-12-03 22:48:10|5892.77|5854.77|5892.57|5854.57|5892.77|5854.77|5892.5|5854.5|10
1607035700000|2020-12-03 22:48:20|5892.65|5854.65|5892.23|5854.23|5892.71|5854.71|5892.19|5854.19|10
1607035710000|2020-12-03 22:48:30|5892.19|5854.19|5891.94|5853.94|5892.19|5854.19|5891.9|5853.9|7
1607035720000|2020-12-03 22:48:40|5891.93|5853.93|5892.15|5854.15|5892.32|5854.32|5891.73|5853.73|9
1607035730000|2020-12-03 22:48:50|5892.14|5854.14|5891.8|5853.8|5892.14|5854.14|5891.52|5853.52|10
1607035740000|2020-12-03 22:49:00|5892.04|5854.04|5891.81|5853.81|5892.04|5854.04|5891.81|5853.81|9
1607035750000|2020-12-03 22:49:10|5891.62|5853.62|5892.04|5854.04|5892.04|5854.04|5891.62|5853.62|9
1607035760000|2020-12-03 22:49:20|5892.13|5854.13|5892.2|5854.2|5892.25|5854.25|5892.13|5854.13|10
1607035770000|2020-12-03 22:49:30|5892.15|5854.15|5891.36|5853.36|5892.15|5854.15|5891.36|5853.36|10
1607035780000|2020-12-03 22:49:40|5891.43|5853.43|5890.68|5852.68|5891.43|5853.43|5890.37|5852.37|9
1607035790000|2020-12-03 22:49:50|5890.76|5852.76|5890.63|5852.63|5890.86|5852.86|5890.63|5852.63|9
1607035800000|2020-12-03 22:50:00|5890.58|5852.58|5890.86|5852.86|5890.95|5852.95|5890.58|5852.58|10
1607035810000|2020-12-03 22:50:10|5890.91|5852.91|5890.68|5852.68|5890.91|5852.91|5890.57|5852.57|10
1607035820000|2020-12-03 22:50:20|5890.7|5852.7|5890.28|5852.28|5890.71|5852.71|5890.28|5852.28|9
1607035830000|2020-12-03 22:50:30|5890.2|5852.2|5890.02|5852.02|5890.2|5852.2|5889.96|5851.96|10
1607035840000|2020-12-03 22:50:40|5889.89|5851.89|5889.39|5851.39|5889.89|5851.89|5889.39|5851.39|10
1607035850000|2020-12-03 22:50:50|5889.53|5851.53|5889.45|5851.45|5889.65|5851.65|5889.32|5851.32|10
1607035860000|2020-12-03 22:51:00|5889.34|5851.34|5889.32|5851.32|5889.34|5851.34|5889|5851|10
1607035870000|2020-12-03 22:51:10|5889.33|5851.33|5888.95|5850.95|5889.47|5851.47|5888.92|5850.92|10
1607035880000|2020-12-03 22:51:20|5888.93|5850.93|5888.77|5850.77|5888.93|5850.93|5888.65|5850.65|7
1607035890000|2020-12-03 22:51:30|5888.72|5850.72|5888.48|5850.48|5888.8|5850.8|5888.48|5850.48|9
1607035900000|2020-12-03 22:51:40|5888.55|5850.55|5888.25|5850.25|5888.65|5850.65|5888.25|5850.25|9
1607035910000|2020-12-03 22:51:50|5888.33|5850.33|5888.17|5850.17|5888.33|5850.33|5888.14|5850.14|10
1607035920000|2020-12-03 22:52:00|5888.38|5850.38|5887.86|5849.86|5888.47|5850.47|5887.83|5849.83|10
1607035930000|2020-12-03 22:52:10|5887.85|5849.85|5887.74|5849.74|5887.85|5849.85|5887.15|5849.15|10
1607035940000|2020-12-03 22:52:20|5887.75|5849.75|5887.94|5849.94|5887.96|5849.96|5887.73|5849.73|9
1607035950000|2020-12-03 22:52:30|5887.72|5849.72|5886.96|5848.96|5887.72|5849.72|5886.96|5848.96|9
1607035960000|2020-12-03 22:52:40|5887.12|5849.12|5887.11|5849.11|5887.19|5849.19|5886.97|5848.97|10
1607035970000|2020-12-03 22:52:50|5887.02|5849.02|5887.1|5849.1|5887.25|5849.25|5887.02|5849.02|10
1607035980000|2020-12-03 22:53:00|5887.08|5849.08|5885.28|5847.28|5887.09|5849.09|5885.28|5847.28|10
1607035990000|2020-12-03 22:53:10|5885.34|5847.34|5884.57|5846.57|5885.34|5847.34|5884.17|5846.17|9
1607036000000|2020-12-03 22:53:20|5884.64|5846.64|5886.03|5848.03|5886.03|5848.03|5884.64|5846.64|9
1607036010000|2020-12-03 22:53:30|5885.92|5847.92|5886.01|5848.01|5886.07|5848.07|5885.79|5847.79|10
1607036020000|2020-12-03 22:53:40|5886.05|5848.05|5885.78|5847.78|5886.17|5848.17|5885.78|5847.78|10
1607036030000|2020-12-03 22:53:50|5885.94|5847.94|5885.96|5847.96|5886.02|5848.02|5885.81|5847.81|8
1607036040000|2020-12-03 22:54:00|5885.93|5847.93|5886.48|5848.48|5886.53|5848.53|5885.93|5847.93|9
1607036050000|2020-12-03 22:54:10|5886.44|5848.44|5886.36|5848.36|5886.44|5848.44|5886.28|5848.28|10
1607036060000|2020-12-03 22:54:20|5886.41|5848.41|5886.54|5848.54|5886.64|5848.64|5886.3|5848.3|10
1607036070000|2020-12-03 22:54:30|5886.47|5848.47|5886.76|5848.76|5886.76|5848.76|5886.43|5848.43|10
1607036080000|2020-12-03 22:54:40|5886.92|5848.92|5887.32|5849.32|5887.38|5849.38|5886.92|5848.92|10
1607036090000|2020-12-03 22:54:50|5887.37|5849.37|5887.78|5849.78|5887.78|5849.78|5887.3|5849.3|9
1607036100000|2020-12-03 22:55:00|5887.8|5849.8|5888.62|5850.62|5888.62|5850.62|5887.8|5849.8|9
1607036110000|2020-12-03 22:55:10|5888.6|5850.6|5889.59|5851.59|5889.59|5851.59|5888.59|5850.59|10
1607036120000|2020-12-03 22:55:20|5889.62|5851.62|5890.08|5852.08|5890.08|5852.08|5889.52|5851.52|10
1607036130000|2020-12-03 22:55:30|5890.09|5852.09|5891.02|5853.02|5891.02|5853.02|5890.09|5852.09|10
1607036140000|2020-12-03 22:55:40|5891.09|5853.09|5891.99|5853.99|5891.99|5853.99|5891.09|5853.09|10
1607036150000|2020-12-03 22:55:50|5892|5854|5891.77|5853.77|5892.14|5854.14|5891.77|5853.77|9
1607036160000|2020-12-03 22:56:00|5891.78|5853.78|5892.16|5854.16|5892.18|5854.18|5891.78|5853.78|9
1607036170000|2020-12-03 22:56:10|5892.17|5854.17|5892.84|5854.84|5892.84|5854.84|5892.17|5854.17|10
1607036180000|2020-12-03 22:56:20|5892.96|5854.96|5893.54|5855.54|5893.56|5855.56|5892.85|5854.85|10
1607036190000|2020-12-03 22:56:30|5893.5|5855.5|5894.01|5856.01|5894.01|5856.01|5893.5|5855.5|10
1607036200000|2020-12-03 22:56:40|5893.99|5855.99|5894.84|5856.84|5894.84|5856.84|5893.99|5855.99|7
1607036210000|2020-12-03 22:56:50|5895|5857|5895.45|5857.45|5895.45|5857.45|5894.98|5856.98|9
1607036220000|2020-12-03 22:57:00|5895.41|5857.41|5896.34|5858.34|5896.34|5858.34|5895.2|5857.2|10
1607036230000|2020-12-03 22:57:10|5896.37|5858.37|5896.89|5858.89|5896.99|5858.99|5896.37|5858.37|10
1607036240000|2020-12-03 22:57:20|5896.92|5858.92|5898|5860|5898|5860|5896.92|5858.92|9
1607036250000|2020-12-03 22:57:30|5898.02|5860.02|5897.46|5859.46|5898.11|5860.11|5897.27|5859.27|10
1607036260000|2020-12-03 22:57:40|5897.64|5859.64|5898.37|5860.37|5898.46|5860.46|5897.64|5859.64|10
1607036270000|2020-12-03 22:57:50|5898.13|5860.13|5898.47|5860.47|5898.47|5860.47|5898.05|5860.05|10
1607036280000|2020-12-03 22:58:00|5898.5|5860.5|5898.24|5860.24|5898.51|5860.51|5898.22|5860.22|8
1607036290000|2020-12-03 22:58:10|5898.25|5860.25|5897.86|5859.86|5898.25|5860.25|5897.83|5859.83|9
1607036300000|2020-12-03 22:58:20|5897.82|5859.82|5897.57|5859.57|5897.82|5859.82|5897.43|5859.43|8
1607036310000|2020-12-03 22:58:30|5897.5|5859.5|5898.08|5860.08|5898.08|5860.08|5897.5|5859.5|8
1607036320000|2020-12-03 22:58:40|5898.11|5860.11|5897.91|5859.91|5898.22|5860.22|5897.84|5859.84|10
1607036330000|2020-12-03 22:58:50|5897.97|5859.97|5897.41|5859.41|5897.97|5859.97|5897.28|5859.28|9
1607036340000|2020-12-03 22:59:00|5897.46|5859.46|5897.22|5859.22|5897.51|5859.51|5897.02|5859.02|9
1607036350000|2020-12-03 22:59:10|5897.06|5859.06|5897.37|5859.37|5897.38|5859.38|5897.06|5859.06|8
1607036360000|2020-12-03 22:59:20|5897.27|5859.27|5897.61|5859.61|5897.61|5859.61|5897.2|5859.2|10
1607036370000|2020-12-03 22:59:30|5897.54|5859.54|5897.79|5859.79|5897.83|5859.83|5897.54|5859.54|8
1607036380000|2020-12-03 22:59:40|5897.81|5859.81|5898.25|5860.25|5898.25|5860.25|5897.76|5859.76|10
1607036390000|2020-12-03 22:59:50|5898.4|5860.4|5898.65|5860.65|5898.7|5860.7|5898.4|5860.4|10
1607036400000|2020-12-03 23:00:00|5898.71|5860.71|5899.56|5861.56|5899.61|5861.61|5898.71|5860.71|10
1607036410000|2020-12-03 23:00:10|5899.55|5861.55|5899.9|5861.9|5899.9|5861.9|5899.55|5861.55|10
1607036420000|2020-12-03 23:00:20|5899.92|5861.92|5899.86|5861.86|5899.92|5861.92|5899.69|5861.69|9
1607036430000|2020-12-03 23:00:30|5899.91|5861.91|5900.55|5862.55|5900.59|5862.59|5899.91|5861.91|9
1607036440000|2020-12-03 23:00:40|5900.6|5862.6|5900.87|5862.87|5900.9|5862.9|5900.52|5862.52|10
1607036450000|2020-12-03 23:00:50|5900.88|5862.88|5901.13|5863.13|5901.14|5863.14|5900.8|5862.8|9
1607036460000|2020-12-03 23:01:00|5901.12|5863.12|5901.26|5863.26|5901.39|5863.39|5901.06|5863.06|10
1607036470000|2020-12-03 23:01:10|5901.28|5863.28|5901.25|5863.25|5901.31|5863.31|5901.17|5863.17|9
1607036480000|2020-12-03 23:01:20|5901.24|5863.24|5901.23|5863.23|5901.24|5863.24|5901.05|5863.05|10
1607036490000|2020-12-03 23:01:30|5901.22|5863.22|5901.11|5863.11|5901.38|5863.38|5901.11|5863.11|10
1607036500000|2020-12-03 23:01:40|5901.21|5863.21|5901.45|5863.45|5901.49|5863.49|5901.18|5863.18|10
1607036510000|2020-12-03 23:01:50|5901.42|5863.42|5901.62|5863.62|5901.71|5863.71|5901.42|5863.42|9
1607036520000|2020-12-03 23:02:00|5901.57|5863.57|5901.67|5863.67|5901.67|5863.67|5901.41|5863.41|9
1607036530000|2020-12-03 23:02:10|5901.76|5863.76|5901.7|5863.7|5901.91|5863.91|5901.55|5863.55|10
1607036540000|2020-12-03 23:02:20|5901.67|5863.67|5901.52|5863.52|5901.67|5863.67|5901.34|5863.34|7
1607036550000|2020-12-03 23:02:30|5901.51|5863.51|5901.78|5863.78|5901.78|5863.78|5901.47|5863.47|7
1607036560000|2020-12-03 23:02:40|5901.72|5863.72|5902.27|5864.27|5902.27|5864.27|5901.72|5863.72|7
1607036570000|2020-12-03 23:02:50|5902.2|5864.2|5902.6|5864.6|5902.6|5864.6|5902.2|5864.2|8
1607036580000|2020-12-03 23:03:00|5902.45|5864.45|5902.19|5864.19|5902.45|5864.45|5902.19|5864.19|10
1607036590000|2020-12-03 23:03:10|5902.34|5864.34|5903.44|5865.44|5903.44|5865.44|5902.34|5864.34|10
1607036600000|2020-12-03 23:03:20|5903.45|5865.45|5903.67|5865.67|5903.67|5865.67|5903.45|5865.45|10
1607036610000|2020-12-03 23:03:30|5903.54|5865.54|5903.33|5865.33|5903.54|5865.54|5903.17|5865.17|10
1607036620000|2020-12-03 23:03:40|5903.37|5865.37|5904.1|5866.1|5904.1|5866.1|5903.37|5865.37|10
1607036630000|2020-12-03 23:03:50|5904.13|5866.13|5904.6|5866.6|5904.61|5866.61|5904.12|5866.12|10
1607036640000|2020-12-03 23:04:00|5904.59|5866.59|5904.59|5866.59|5904.59|5866.59|5904.34|5866.34|10
1607036650000|2020-12-03 23:04:10|5904.6|5866.6|5903.91|5865.91|5904.6|5866.6|5903.91|5865.91|7
1607036660000|2020-12-03 23:04:20|5903.5|5865.5|5903.17|5865.17|5903.61|5865.61|5903.17|5865.17|10
1607036670000|2020-12-03 23:04:30|5903.21|5865.21|5903.01|5865.01|5903.23|5865.23|5902.91|5864.91|10
1607036680000|2020-12-03 23:04:40|5902.96|5864.96|5902.86|5864.86|5903.11|5865.11|5902.86|5864.86|9
1607036690000|2020-12-03 23:04:50|5902.97|5864.97|5902.58|5864.58|5902.97|5864.97|5902.25|5864.25|10
1607036700000|2020-12-03 23:05:00|5902.71|5864.71|5904.53|5866.53|5904.53|5866.53|5902.71|5864.71|10
1607036710000|2020-12-03 23:05:10|5904.66|5866.66|5904.73|5866.73|5904.82|5866.82|5904.64|5866.64|10
1607036720000|2020-12-03 23:05:20|5904.71|5866.71|5904.96|5866.96|5904.96|5866.96|5904.71|5866.71|8
1607036730000|2020-12-03 23:05:30|5904.73|5866.73|5904.55|5866.55|5904.73|5866.73|5904.35|5866.35|10
1607036740000|2020-12-03 23:05:40|5904.51|5866.51|5904.42|5866.42|5904.59|5866.59|5904.25|5866.25|10
1607036750000|2020-12-03 23:05:50|5904.41|5866.41|5904.41|5866.41|5904.67|5866.67|5904.36|5866.36|10
1607036760000|2020-12-03 23:06:00|5904.5|5866.5|5904.65|5866.65|5904.65|5866.65|5904.48|5866.48|9
1607036770000|2020-12-03 23:06:10|5904.61|5866.61|5905.37|5867.37|5905.43|5867.43|5904.61|5866.61|10
1607036780000|2020-12-03 23:06:20|5905.4|5867.4|5906.13|5868.13|5906.13|5868.13|5905.4|5867.4|10
1607036790000|2020-12-03 23:06:30|5906.15|5868.15|5906.6|5868.6|5906.6|5868.6|5906.09|5868.09|10
1607036800000|2020-12-03 23:06:40|5906.71|5868.71|5907.39|5869.39|5907.45|5869.45|5906.71|5868.71|9
1607036810000|2020-12-03 23:06:50|5907.27|5869.27|5907.57|5869.57|5907.65|5869.65|5907.27|5869.27|9
1607036820000|2020-12-03 23:07:00|5907.59|5869.59|5907.97|5869.97|5908.04|5870.04|5907.59|5869.59|10
1607036830000|2020-12-03 23:07:10|5907.88|5869.88|5908.29|5870.29|5908.38|5870.38|5907.88|5869.88|10
1607036840000|2020-12-03 23:07:20|5908.27|5870.27|5908.46|5870.46|5908.52|5870.52|5908.27|5870.27|9
1607036850000|2020-12-03 23:07:30|5908.47|5870.47|5908.77|5870.77|5908.77|5870.77|5908.37|5870.37|8
1607036860000|2020-12-03 23:07:40|5908.82|5870.82|5908.95|5870.95|5908.98|5870.98|5908.77|5870.77|10
1607036870000|2020-12-03 23:07:50|5909.01|5871.01|5909.52|5871.52|5909.52|5871.52|5909.01|5871.01|10
1607036880000|2020-12-03 23:08:00|5909.49|5871.49|5910.15|5872.15|5910.19|5872.19|5909.47|5871.47|8
1607036890000|2020-12-03 23:08:10|5910.22|5872.22|5910.94|5872.94|5911.06|5873.06|5910.22|5872.22|10
1607036900000|2020-12-03 23:08:20|5911.03|5873.03|5911.49|5873.49|5911.61|5873.61|5911.02|5873.02|8
1607036910000|2020-12-03 23:08:30|5911.56|5873.56|5911.94|5873.94|5911.96|5873.96|5911.52|5873.52|10
1607036920000|2020-12-03 23:08:40|5912.07|5874.07|5911.97|5873.97|5912.29|5874.29|5911.97|5873.97|9
1607036930000|2020-12-03 23:08:50|5912.1|5874.1|5912.14|5874.14|5912.28|5874.28|5912.1|5874.1|10
1607036940000|2020-12-03 23:09:00|5912.23|5874.23|5911.89|5873.89|5912.23|5874.23|5911.89|5873.89|9
1607036950000|2020-12-03 23:09:10|5911.79|5873.79|5910.79|5872.79|5911.79|5873.79|5910.75|5872.75|10
1607036960000|2020-12-03 23:09:20|5911.15|5873.15|5910.37|5872.37|5911.15|5873.15|5910.09|5872.09|10
1607036970000|2020-12-03 23:09:30|5910.38|5872.38|5910.8|5872.8|5910.8|5872.8|5910.38|5872.38|9
1607036980000|2020-12-03 23:09:40|5910.73|5872.73|5910.62|5872.62|5910.73|5872.73|5910.16|5872.16|10
1607036990000|2020-12-03 23:09:50|5910.63|5872.63|5911.12|5873.12|5911.12|5873.12|5910.63|5872.63|10
1607037000000|2020-12-03 23:10:00|5911.23|5873.23|5911.46|5873.46|5911.86|5873.86|5911.01|5873.01|10
1607037010000|2020-12-03 23:10:10|5911.39|5873.39|5912.85|5874.85|5912.85|5874.85|5911.39|5873.39|9
1607037020000|2020-12-03 23:10:20|5912.9|5874.9|5913.55|5875.55|5913.55|5875.55|5912.84|5874.84|9
1607037030000|2020-12-03 23:10:30|5913.52|5875.52|5913.8|5875.8|5913.88|5875.88|5913.35|5875.35|7
1607037040000|2020-12-03 23:10:40|5913.98|5875.98|5913.39|5875.39|5914|5876|5913.38|5875.38|10
1607037050000|2020-12-03 23:10:50|5913.45|5875.45|5913.56|5875.56|5913.56|5875.56|5913.28|5875.28|10
1607037060000|2020-12-03 23:11:00|5913.65|5875.65|5913.58|5875.58|5913.89|5875.89|5913.49|5875.49|9
1607037070000|2020-12-03 23:11:10|5913.61|5875.61|5912.84|5874.84|5913.61|5875.61|5912.84|5874.84|9
1607037080000|2020-12-03 23:11:20|5912.89|5874.89|5913.57|5875.57|5913.69|5875.69|5912.89|5874.89|10
1607037090000|2020-12-03 23:11:30|5913.75|5875.75|5913.41|5875.41|5913.84|5875.84|5913.11|5875.11|9
1607037100000|2020-12-03 23:11:40|5913.25|5875.25|5913.58|5875.58|5913.58|5875.58|5913.25|5875.25|9
1607037110000|2020-12-03 23:11:50|5913.71|5875.71|5913.66|5875.66|5913.97|5875.97|5913.65|5875.65|10
1607037120000|2020-12-03 23:12:00|5913.79|5875.79|5914.07|5876.07|5914.28|5876.28|5913.74|5875.74|10
1607037130000|2020-12-03 23:12:10|5914.16|5876.16|5914.19|5876.19|5914.34|5876.34|5914.11|5876.11|10
1607037140000|2020-12-03 23:12:20|5913.96|5875.96|5913.26|5875.26|5913.96|5875.96|5913.26|5875.26|9
1607037150000|2020-12-03 23:12:30|5913.39|5875.39|5913.35|5875.35|5913.43|5875.43|5913.28|5875.28|9
1607037160000|2020-12-03 23:12:40|5913.39|5875.39|5913.16|5875.16|5913.39|5875.39|5913.16|5875.16|8
1607037170000|2020-12-03 23:12:50|5913.22|5875.22|5913.6|5875.6|5913.62|5875.62|5913.18|5875.18|8
1607037180000|2020-12-03 23:13:00|5913.63|5875.63|5912.99|5874.99|5913.82|5875.82|5912.99|5874.99|9
1607037190000|2020-12-03 23:13:10|5912.95|5874.95|5912.11|5874.11|5912.95|5874.95|5912.11|5874.11|10
1607037200000|2020-12-03 23:13:20|5912.02|5874.02|5912.11|5874.11|5912.11|5874.11|5911.88|5873.88|8
1607037210000|2020-12-03 23:13:30|5912.14|5874.14|5910.88|5872.88|5912.14|5874.14|5910.88|5872.88|10
1607037220000|2020-12-03 23:13:40|5910.71|5872.71|5909.85|5871.85|5910.71|5872.71|5909.84|5871.84|10
1607037230000|2020-12-03 23:13:50|5909.71|5871.71|5909.73|5871.73|5909.73|5871.73|5909.61|5871.61|9
1607037240000|2020-12-03 23:14:00|5909.84|5871.84|5908.77|5870.77|5909.84|5871.84|5908.77|5870.77|9
1607037250000|2020-12-03 23:14:10|5908.7|5870.7|5907.73|5869.73|5908.7|5870.7|5907.72|5869.72|10
1607037260000|2020-12-03 23:14:20|5907.57|5869.57|5907.19|5869.19|5907.63|5869.63|5907.18|5869.18|10
1607037270000|2020-12-03 23:14:30|5907.37|5869.37|5907.27|5869.27|5907.55|5869.55|5907.27|5869.27|10
1607037280000|2020-12-03 23:14:40|5907.4|5869.4|5906.67|5868.67|5907.4|5869.4|5906.67|5868.67|10
1607037290000|2020-12-03 23:14:50|5906.71|5868.71|5907.83|5869.83|5907.83|5869.83|5906.71|5868.71|10
1607037300000|2020-12-03 23:15:00|5908.33|5870.33|5909.65|5871.65|5909.65|5871.65|5908.33|5870.33|10
1607037310000|2020-12-03 23:15:10|5909.9|5871.9|5911|5873|5911|5873|5909.9|5871.9|10
1607037320000|2020-12-03 23:15:20|5911.14|5873.14|5911.9|5873.9|5912.04|5874.04|5911.14|5873.14|10
1607037330000|2020-12-03 23:15:30|5911.84|5873.84|5911.28|5873.28|5911.86|5873.86|5911.28|5873.28|9
1607037340000|2020-12-03 23:15:40|5911.26|5873.26|5911.11|5873.11|5911.26|5873.26|5910.98|5872.98|10
1607037350000|2020-12-03 23:15:50|5910.97|5872.97|5911.3|5873.3|5911.3|5873.3|5910.97|5872.97|9
1607037360000|2020-12-03 23:16:00|5911.45|5873.45|5911.93|5873.93|5911.93|5873.93|5911.45|5873.45|8
1607037370000|2020-12-03 23:16:10|5912.03|5874.03|5911.83|5873.83|5912.18|5874.18|5911.82|5873.82|9
1607037380000|2020-12-03 23:16:20|5911.85|5873.85|5911.41|5873.41|5911.85|5873.85|5911.41|5873.41|10
1607037390000|2020-12-03 23:16:30|5911.4|5873.4|5911.28|5873.28|5911.42|5873.42|5911.17|5873.17|9
1607037400000|2020-12-03 23:16:40|5911.33|5873.33|5911.49|5873.49|5911.49|5873.49|5911.25|5873.25|9
1607037410000|2020-12-03 23:16:50|5911.51|5873.51|5911.78|5873.78|5911.81|5873.81|5911.38|5873.38|9
1607037420000|2020-12-03 23:17:00|5911.83|5873.83|5912.25|5874.25|5912.25|5874.25|5911.83|5873.83|9
1607037430000|2020-12-03 23:17:10|5911.94|5873.94|5911.19|5873.19|5911.99|5873.99|5911.05|5873.05|10
1607037440000|2020-12-03 23:17:20|5911.31|5873.31|5911.85|5873.85|5911.85|5873.85|5911.31|5873.31|10
1607037450000|2020-12-03 23:17:30|5911.84|5873.84|5912.31|5874.31|5912.34|5874.34|5911.83|5873.83|10
1607037460000|2020-12-03 23:17:40|5912.25|5874.25|5912.29|5874.29|5912.29|5874.29|5912.08|5874.08|8
1607037470000|2020-12-03 23:17:50|5912.36|5874.36|5912.33|5874.33|5912.68|5874.68|5912.33|5874.33|10
1607037480000|2020-12-03 23:18:00|5912.44|5874.44|5912.45|5874.45|5912.75|5874.75|5912.44|5874.44|7
1607037490000|2020-12-03 23:18:10|5912.41|5874.41|5913.12|5875.12|5913.16|5875.16|5912.41|5874.41|9
1607037500000|2020-12-03 23:18:20|5913.2|5875.2|5913.05|5875.05|5913.2|5875.2|5913.02|5875.02|9
1607037510000|2020-12-03 23:18:30|5913.04|5875.04|5912.65|5874.65|5913.08|5875.08|5912.65|5874.65|10
1607037520000|2020-12-03 23:18:40|5912.63|5874.63|5912.52|5874.52|5912.75|5874.75|5912.5|5874.5|9
1607037530000|2020-12-03 23:18:50|5912.56|5874.56|5912.15|5874.15|5912.66|5874.66|5912.11|5874.11|10
1607037540000|2020-12-03 23:19:00|5911.98|5873.98|5910.93|5872.93|5911.98|5873.98|5910.93|5872.93|10
1607037550000|2020-12-03 23:19:10|5911.05|5873.05|5910.52|5872.52|5911.17|5873.17|5910.52|5872.52|10
1607037560000|2020-12-03 23:19:20|5910.64|5872.64|5910.32|5872.32|5910.77|5872.77|5910.32|5872.32|10
1607037570000|2020-12-03 23:19:30|5910.34|5872.34|5909.93|5871.93|5910.61|5872.61|5909.93|5871.93|10
1607037580000|2020-12-03 23:19:40|5909.69|5871.69|5909.64|5871.64|5909.98|5871.98|5909.61|5871.61|10
1607037590000|2020-12-03 23:19:50|5909.5|5871.5|5909.48|5871.48|5909.54|5871.54|5909.33|5871.33|10
1607037600000|2020-12-03 23:20:00|5909.62|5871.62|5910.06|5872.06|5910.06|5872.06|5909.54|5871.54|10
1607037610000|2020-12-03 23:20:10|5910.12|5872.12|5909.83|5871.83|5910.47|5872.47|5909.83|5871.83|10
1607037620000|2020-12-03 23:20:20|5909.87|5871.87|5910.03|5872.03|5910.12|5872.12|5909.79|5871.79|8
1607037630000|2020-12-03 23:20:30|5909.99|5871.99|5910.18|5872.18|5910.3|5872.3|5909.95|5871.95|10
1607037640000|2020-12-03 23:20:40|5910.2|5872.2|5911.15|5873.15|5911.15|5873.15|5910.2|5872.2|9
1607037650000|2020-12-03 23:20:50|5911.25|5873.25|5911.78|5873.78|5911.81|5873.81|5911.25|5873.25|9
1607037660000|2020-12-03 23:21:00|5911.81|5873.81|5911.57|5873.57|5911.85|5873.85|5911.47|5873.47|10
1607037670000|2020-12-03 23:21:10|5911.45|5873.45|5911.22|5873.22|5911.45|5873.45|5911.2|5873.2|10
1607037680000|2020-12-03 23:21:20|5911.26|5873.26|5911.45|5873.45|5911.46|5873.46|5911.26|5873.26|9
1607037690000|2020-12-03 23:21:30|5911.46|5873.46|5911.94|5873.94|5911.94|5873.94|5911.46|5873.46|10
1607037700000|2020-12-03 23:21:40|5911.97|5873.97|5911.87|5873.87|5911.98|5873.98|5911.85|5873.85|9
1607037710000|2020-12-03 23:21:50|5911.88|5873.88|5911.75|5873.75|5911.88|5873.88|5911.55|5873.55|10
1607037720000|2020-12-03 23:22:00|5911.71|5873.71|5911.15|5873.15|5911.76|5873.76|5911.15|5873.15|10
1607037730000|2020-12-03 23:22:10|5911.17|5873.17|5911.03|5873.03|5911.48|5873.48|5911.03|5873.03|9
1607037740000|2020-12-03 23:22:20|5910.88|5872.88|5910.37|5872.37|5910.88|5872.88|5910.3|5872.3|9
1607037750000|2020-12-03 23:22:30|5910.44|5872.44|5910.29|5872.29|5910.44|5872.44|5910.24|5872.24|10
1607037760000|2020-12-03 23:22:40|5910.3|5872.3|5910.12|5872.12|5910.55|5872.55|5910.08|5872.08|10
1607037770000|2020-12-03 23:22:50|5910.09|5872.09|5909.47|5871.47|5910.09|5872.09|5909.47|5871.47|10
1607037780000|2020-12-03 23:23:00|5909.32|5871.32|5909.18|5871.18|5909.32|5871.32|5908.92|5870.92|9
1607037790000|2020-12-03 23:23:10|5909.16|5871.16|5909.75|5871.75|5909.75|5871.75|5908.93|5870.93|10
1607037800000|2020-12-03 23:23:20|5909.98|5871.98|5909.73|5871.73|5910.24|5872.24|5909.73|5871.73|9
1607037810000|2020-12-03 23:23:30|5909.67|5871.67|5909.41|5871.41|5909.76|5871.76|5909.41|5871.41|8
1607037820000|2020-12-03 23:23:40|5909.3|5871.3|5908.84|5870.84|5909.43|5871.43|5908.84|5870.84|10
1607037830000|2020-12-03 23:23:50|5908.7|5870.7|5906.99|5868.99|5908.7|5870.7|5906.99|5868.99|9
1607037840000|2020-12-03 23:24:00|5906.61|5868.61|5905.23|5867.23|5906.61|5868.61|5905.23|5867.23|8
1607037850000|2020-12-03 23:24:10|5905.14|5867.14|5901.47|5863.47|5905.14|5867.14|5901.47|5863.47|10
1607037860000|2020-12-03 23:24:20|5900.88|5862.88|5901.03|5863.03|5901.03|5863.03|5900.54|5862.54|10
1607037870000|2020-12-03 23:24:30|5900.99|5862.99|5901.19|5863.19|5901.42|5863.42|5900.89|5862.89|9
1607037880000|2020-12-03 23:24:40|5901.26|5863.26|5900.94|5862.94|5901.51|5863.51|5900.93|5862.93|10
1607037890000|2020-12-03 23:24:50|5900.98|5862.98|5899.66|5861.66|5901.2|5863.2|5899.66|5861.66|10
1607037900000|2020-12-03 23:25:00|5899.46|5861.46|5899.25|5861.25|5899.46|5861.46|5898.97|5860.97|10
1607037910000|2020-12-03 23:25:10|5899.35|5861.35|5900.73|5862.73|5900.73|5862.73|5899.23|5861.23|10
1607037920000|2020-12-03 23:25:20|5900.79|5862.79|5901.19|5863.19|5901.19|5863.19|5900.53|5862.53|10
1607037930000|2020-12-03 23:25:30|5901.26|5863.26|5902.02|5864.02|5902.14|5864.14|5901.26|5863.26|10
1607037940000|2020-12-03 23:25:40|5902.13|5864.13|5901.79|5863.79|5902.2|5864.2|5901.26|5863.26|9
1607037950000|2020-12-03 23:25:50|5901.96|5863.96|5902.61|5864.61|5902.66|5864.66|5901.8|5863.8|10
1607037960000|2020-12-03 23:26:00|5902.53|5864.53|5901.96|5863.96|5902.6|5864.6|5901.96|5863.96|10
1607037970000|2020-12-03 23:26:10|5901.91|5863.91|5902.16|5864.16|5902.16|5864.16|5901.64|5863.64|8
1607037980000|2020-12-03 23:26:20|5902.37|5864.37|5901.56|5863.56|5902.37|5864.37|5901.56|5863.56|9
1607037990000|2020-12-03 23:26:30|5901.6|5863.6|5901.84|5863.84|5901.84|5863.84|5901.41|5863.41|10
1607038000000|2020-12-03 23:26:40|5901.91|5863.91|5902.29|5864.29|5902.5|5864.5|5901.91|5863.91|10
1607038010000|2020-12-03 23:26:50|5902.12|5864.12|5900.24|5862.24|5902.37|5864.37|5900.24|5862.24|10
1607038020000|2020-12-03 23:27:00|5900.13|5862.13|5900.25|5862.25|5900.4|5862.4|5900.02|5862.02|10
1607038030000|2020-12-03 23:27:10|5900.02|5862.02|5899.82|5861.82|5900.03|5862.03|5899.71|5861.71|10
1607038040000|2020-12-03 23:27:20|5899.95|5861.95|5900.09|5862.09|5900.11|5862.11|5899.81|5861.81|8
1607038050000|2020-12-03 23:27:30|5900.14|5862.14|5900.58|5862.58|5900.76|5862.76|5900|5862|10
1607038060000|2020-12-03 23:27:40|5900.63|5862.63|5901.19|5863.19|5901.24|5863.24|5900.63|5862.63|10
1607038070000|2020-12-03 23:27:50|5901.16|5863.16|5901.81|5863.81|5901.81|5863.81|5901.04|5863.04|10
1607038080000|2020-12-03 23:28:00|5901.86|5863.86|5901.88|5863.88|5901.88|5863.88|5901.79|5863.79|8
1607038090000|2020-12-03 23:28:10|5901.82|5863.82|5902.11|5864.11|5902.11|5864.11|5901.82|5863.82|9
1607038100000|2020-12-03 23:28:20|5902.12|5864.12|5902.18|5864.18|5902.37|5864.37|5902.12|5864.12|8
1607038110000|2020-12-03 23:28:30|5902.23|5864.23|5902.59|5864.59|5902.6|5864.6|5902.19|5864.19|9
1607038120000|2020-12-03 23:28:40|5902.61|5864.61|5903.62|5865.62|5903.72|5865.72|5902.61|5864.61|10
1607038130000|2020-12-03 23:28:50|5903.55|5865.55|5903.8|5865.8|5903.81|5865.81|5903.37|5865.37|9
1607038140000|2020-12-03 23:29:00|5904.05|5866.05|5904.04|5866.04|5904.13|5866.13|5903.87|5865.87|8
1607038150000|2020-12-03 23:29:10|5904.15|5866.15|5902.85|5864.85|5904.15|5866.15|5902.85|5864.85|9
1607038160000|2020-12-03 23:29:20|5902.83|5864.83|5901.87|5863.87|5902.94|5864.94|5901.87|5863.87|10
1607038170000|2020-12-03 23:29:30|5901.81|5863.81|5901.83|5863.83|5901.83|5863.83|5901.37|5863.37|10
1607038180000|2020-12-03 23:29:40|5901.85|5863.85|5901.91|5863.91|5901.91|5863.91|5901.68|5863.68|9
1607038190000|2020-12-03 23:29:50|5901.79|5863.79|5901.37|5863.37|5901.97|5863.97|5901.25|5863.25|10
1607038200000|2020-12-03 23:30:00|5901.36|5863.36|5901.45|5863.45|5901.86|5863.86|5901.36|5863.36|10
1607038210000|2020-12-03 23:30:10|5901.61|5863.61|5902.15|5864.15|5902.19|5864.19|5901.61|5863.61|9
1607038220000|2020-12-03 23:30:20|5902.28|5864.28|5902.27|5864.27|5902.49|5864.49|5901.97|5863.97|9
1607038230000|2020-12-03 23:30:30|5902.26|5864.26|5902.05|5864.05|5902.36|5864.36|5902.05|5864.05|8
1607038240000|2020-12-03 23:30:40|5901.93|5863.93|5902.37|5864.37|5902.49|5864.49|5901.93|5863.93|10
1607038250000|2020-12-03 23:30:50|5902.33|5864.33|5902.37|5864.37|5902.46|5864.46|5902.13|5864.13|9
1607038260000|2020-12-03 23:31:00|5902.33|5864.33|5903.04|5865.04|5903.04|5865.04|5902.33|5864.33|10
1607038270000|2020-12-03 23:31:10|5902.92|5864.92|5903.53|5865.53|5903.53|5865.53|5902.78|5864.78|10
1607038280000|2020-12-03 23:31:20|5903.54|5865.54|5903.76|5865.76|5903.83|5865.83|5903.47|5865.47|10
1607038290000|2020-12-03 23:31:30|5903.78|5865.78|5904.19|5866.19|5904.22|5866.22|5903.75|5865.75|10
1607038300000|2020-12-03 23:31:40|5904.21|5866.21|5904.37|5866.37|5904.39|5866.39|5904.16|5866.16|8
1607038310000|2020-12-03 23:31:50|5904.43|5866.43|5905.01|5867.01|5905.01|5867.01|5904.43|5866.43|10
1607038320000|2020-12-03 23:32:00|5905.19|5867.19|5906.02|5868.02|5906.09|5868.09|5905.19|5867.19|9
1607038330000|2020-12-03 23:32:10|5906|5868|5906.34|5868.34|5906.35|5868.35|5906|5868|9
1607038340000|2020-12-03 23:32:20|5906.4|5868.4|5906.46|5868.46|5906.46|5868.46|5906.26|5868.26|9
1607038350000|2020-12-03 23:32:30|5906.4|5868.4|5906.65|5868.65|5906.65|5868.65|5906.36|5868.36|9
1607038360000|2020-12-03 23:32:40|5906.71|5868.71|5907.15|5869.15|5907.15|5869.15|5906.71|5868.71|9
1607038370000|2020-12-03 23:32:50|5907.13|5869.13|5907.12|5869.12|5907.26|5869.26|5907.04|5869.04|9
1607038380000|2020-12-03 23:33:00|5907.33|5869.33|5907.77|5869.77|5907.89|5869.89|5907.29|5869.29|10
1607038390000|2020-12-03 23:33:10|5907.62|5869.62|5907.56|5869.56|5907.62|5869.62|5907.5|5869.5|9
1607038400000|2020-12-03 23:33:20|5907.58|5869.58|5907.49|5869.49|5907.68|5869.68|5907.47|5869.47|8
1607038410000|2020-12-03 23:33:30|5907.48|5869.48|5907.52|5869.52|5907.76|5869.76|5907.3|5869.3|9
1607038420000|2020-12-03 23:33:40|5907.45|5869.45|5907.42|5869.42|5907.54|5869.54|5907.42|5869.42|8
1607038430000|2020-12-03 23:33:50|5907.51|5869.51|5907.66|5869.66|5907.76|5869.76|5907.43|5869.43|10
1607038440000|2020-12-03 23:34:00|5907.73|5869.73|5907.48|5869.48|5908.03|5870.03|5907.48|5869.48|10
1607038450000|2020-12-03 23:34:10|5907.43|5869.43|5907.44|5869.44|5907.66|5869.66|5907.43|5869.43|8
1607038460000|2020-12-03 23:34:20|5907.34|5869.34|5907.47|5869.47|5907.6|5869.6|5907.3|5869.3|10
1607038470000|2020-12-03 23:34:30|5907.48|5869.48|5907.61|5869.61|5907.61|5869.61|5907.34|5869.34|9
1607038480000|2020-12-03 23:34:40|5907.85|5869.85|5907.34|5869.34|5907.85|5869.85|5907.34|5869.34|10
1607038490000|2020-12-03 23:34:50|5907.26|5869.26|5907.52|5869.52|5907.56|5869.56|5907.26|5869.26|10
1607038500000|2020-12-03 23:35:00|5907.54|5869.54|5907.45|5869.45|5907.54|5869.54|5907.27|5869.27|10
1607038510000|2020-12-03 23:35:10|5907.36|5869.36|5907.55|5869.55|5907.58|5869.58|5907.21|5869.21|9
1607038520000|2020-12-03 23:35:20|5907.61|5869.61|5908.44|5870.44|5908.44|5870.44|5907.61|5869.61|9
1607038530000|2020-12-03 23:35:30|5908.3|5870.3|5908.26|5870.26|5908.45|5870.45|5908.19|5870.19|10
1607038540000|2020-12-03 23:35:40|5908.22|5870.22|5908.6|5870.6|5908.69|5870.69|5908.22|5870.22|8
1607038550000|2020-12-03 23:35:50|5908.41|5870.41|5907.61|5869.61|5908.41|5870.41|5907.47|5869.47|10
1607038560000|2020-12-03 23:36:00|5907.56|5869.56|5907.38|5869.38|5907.58|5869.58|5907.28|5869.28|10
1607038570000|2020-12-03 23:36:10|5907.43|5869.43|5907.7|5869.7|5907.71|5869.71|5907.38|5869.38|8
1607038580000|2020-12-03 23:36:20|5907.72|5869.72|5908.2|5870.2|5908.2|5870.2|5907.72|5869.72|9
1607038590000|2020-12-03 23:36:30|5908.16|5870.16|5908.35|5870.35|5908.47|5870.47|5908.16|5870.16|8
1607038600000|2020-12-03 23:36:40|5908.43|5870.43|5908.03|5870.03|5908.43|5870.43|5907.95|5869.95|9
1607038610000|2020-12-03 23:36:50|5908|5870|5908.95|5870.95|5908.95|5870.95|5907.97|5869.97|10
1607038620000|2020-12-03 23:37:00|5909.29|5871.29|5909.76|5871.76|5909.92|5871.92|5909.27|5871.27|10
1607038630000|2020-12-03 23:37:10|5909.82|5871.82|5909.97|5871.97|5910.27|5872.27|5909.67|5871.67|10
1607038640000|2020-12-03 23:37:20|5909.92|5871.92|5909.72|5871.72|5909.92|5871.92|5909.56|5871.56|10
1607038650000|2020-12-03 23:37:30|5909.9|5871.9|5910.25|5872.25|5910.34|5872.34|5909.89|5871.89|10
1607038660000|2020-12-03 23:37:40|5910.57|5872.57|5911.27|5873.27|5911.27|5873.27|5910.49|5872.49|7
1607038670000|2020-12-03 23:37:50|5911.25|5873.25|5911.11|5873.11|5911.36|5873.36|5911.11|5873.11|9
1607038680000|2020-12-03 23:38:00|5911.06|5873.06|5911.84|5873.84|5911.84|5873.84|5911.06|5873.06|9
1607038690000|2020-12-03 23:38:10|5911.67|5873.67|5911.78|5873.78|5911.79|5873.79|5911.63|5873.63|10
1607038700000|2020-12-03 23:38:20|5911.56|5873.56|5911.47|5873.47|5911.56|5873.56|5911.18|5873.18|7
1607038710000|2020-12-03 23:38:30|5911.58|5873.58|5911.56|5873.56|5911.7|5873.7|5911.49|5873.49|8
1607038720000|2020-12-03 23:38:40|5911.63|5873.63|5910.88|5872.88|5911.63|5873.63|5910.88|5872.88|10
1607038730000|2020-12-03 23:38:50|5910.72|5872.72|5911|5873|5911.03|5873.03|5910.72|5872.72|10
1607038740000|2020-12-03 23:39:00|5910.9|5872.9|5911.55|5873.55|5911.55|5873.55|5910.9|5872.9|10
1607038750000|2020-12-03 23:39:10|5911.8|5873.8|5912.09|5874.09|5912.09|5874.09|5911.8|5873.8|9
1607038760000|2020-12-03 23:39:20|5912.06|5874.06|5912.24|5874.24|5912.38|5874.38|5912.06|5874.06|9
1607038770000|2020-12-03 23:39:30|5912.35|5874.35|5912.24|5874.24|5912.55|5874.55|5912.23|5874.23|10
1607038780000|2020-12-03 23:39:40|5912.21|5874.21|5912.42|5874.42|5912.52|5874.52|5912.21|5874.21|9
1607038790000|2020-12-03 23:39:50|5912.29|5874.29|5912.31|5874.31|5912.49|5874.49|5912.25|5874.25|9
1607038800000|2020-12-03 23:40:00|5912.37|5874.37|5912.03|5874.03|5912.48|5874.48|5912.03|5874.03|10
1607038810000|2020-12-03 23:40:10|5911.98|5873.98|5912.01|5874.01|5912.24|5874.24|5911.8|5873.8|9
1607038820000|2020-12-03 23:40:20|5912|5874|5911.89|5873.89|5912.07|5874.07|5911.89|5873.89|10
1607038830000|2020-12-03 23:40:30|5911.87|5873.87|5911.68|5873.68|5911.87|5873.87|5911.4|5873.4|10
1607038840000|2020-12-03 23:40:40|5911.77|5873.77|5909.58|5871.58|5911.77|5873.77|5909.58|5871.58|10
1607038850000|2020-12-03 23:40:50|5909.49|5871.49|5908.76|5870.76|5909.49|5871.49|5908.76|5870.76|9
1607038860000|2020-12-03 23:41:00|5908.78|5870.78|5908.56|5870.56|5908.89|5870.89|5908.27|5870.27|10
1607038870000|2020-12-03 23:41:10|5908.61|5870.61|5908.21|5870.21|5908.61|5870.61|5908.08|5870.08|8
1607038880000|2020-12-03 23:41:20|5908.23|5870.23|5908.1|5870.1|5908.48|5870.48|5908.1|5870.1|8
1607038890000|2020-12-03 23:41:30|5907.94|5869.94|5908.11|5870.11|5908.13|5870.13|5907.77|5869.77|10
1607038900000|2020-12-03 23:41:40|5908.21|5870.21|5908.25|5870.25|5908.34|5870.34|5908.16|5870.16|9
1607038910000|2020-12-03 23:41:50|5908.29|5870.29|5908.68|5870.68|5908.68|5870.68|5908.25|5870.25|9
1607038920000|2020-12-03 23:42:00|5908.78|5870.78|5908.65|5870.65|5908.86|5870.86|5908.65|5870.65|8
1607038930000|2020-12-03 23:42:10|5908.66|5870.66|5908.85|5870.85|5908.88|5870.88|5908.66|5870.66|9
1607038940000|2020-12-03 23:42:20|5908.87|5870.87|5908.3|5870.3|5908.87|5870.87|5908.3|5870.3|8
1607038950000|2020-12-03 23:42:30|5908.45|5870.45|5908.44|5870.44|5908.64|5870.64|5908.2|5870.2|10
1607038960000|2020-12-03 23:42:40|5908.66|5870.66|5908.66|5870.66|5908.66|5870.66|5908.32|5870.32|10
1607038970000|2020-12-03 23:42:50|5908.69|5870.69|5908.85|5870.85|5908.87|5870.87|5908.64|5870.64|10
1607038980000|2020-12-03 23:43:00|5908.71|5870.71|5908.83|5870.83|5908.89|5870.89|5908.7|5870.7|9
1607038990000|2020-12-03 23:43:10|5908.86|5870.86|5908.77|5870.77|5908.88|5870.88|5908.7|5870.7|6
1607039000000|2020-12-03 23:43:20|5908.81|5870.81|5909.07|5871.07|5909.09|5871.09|5908.81|5870.81|9
1607039010000|2020-12-03 23:43:30|5909.15|5871.15|5909.07|5871.07|5909.49|5871.49|5909.07|5871.07|10
1607039020000|2020-12-03 23:43:40|5909.13|5871.13|5909.53|5871.53|5909.54|5871.54|5909.13|5871.13|8
1607039030000|2020-12-03 23:43:50|5909.56|5871.56|5909.89|5871.89|5909.9|5871.9|5909.55|5871.55|10
1607039040000|2020-12-03 23:44:00|5909.61|5871.61|5909.94|5871.94|5910.02|5872.02|5909.61|5871.61|6
1607039050000|2020-12-03 23:44:10|5909.86|5871.86|5909.78|5871.78|5909.91|5871.91|5909.71|5871.71|8
1607039060000|2020-12-03 23:44:20|5909.86|5871.86|5909.48|5871.48|5909.88|5871.88|5909.48|5871.48|9
1607039070000|2020-12-03 23:44:30|5909.43|5871.43|5909.27|5871.27|5909.43|5871.43|5909.27|5871.27|9
1607039080000|2020-12-03 23:44:40|5909.52|5871.52|5909.71|5871.71|5909.81|5871.81|5909.42|5871.42|7
1607039090000|2020-12-03 23:44:50|5909.7|5871.7|5909.19|5871.19|5909.7|5871.7|5909.19|5871.19|10
1607039100000|2020-12-03 23:45:00|5909.22|5871.22|5909.08|5871.08|5909.4|5871.4|5909.03|5871.03|9
1607039110000|2020-12-03 23:45:10|5909.16|5871.16|5909.2|5871.2|5909.22|5871.22|5909.04|5871.04|8
1607039120000|2020-12-03 23:45:20|5909.37|5871.37|5909.51|5871.51|5909.52|5871.52|5909.33|5871.33|9
1607039130000|2020-12-03 23:45:30|5909.55|5871.55|5908.66|5870.66|5909.58|5871.58|5908.66|5870.66|8
1607039140000|2020-12-03 23:45:40|5908.54|5870.54|5908.06|5870.06|5908.59|5870.59|5908.06|5870.06|10
1607039150000|2020-12-03 23:45:50|5908.05|5870.05|5908.47|5870.47|5908.47|5870.47|5907.97|5869.97|9
1607039160000|2020-12-03 23:46:00|5908.5|5870.5|5908.24|5870.24|5908.5|5870.5|5908.15|5870.15|8
1607039170000|2020-12-03 23:46:10|5908.19|5870.19|5908.59|5870.59|5908.59|5870.59|5908.19|5870.19|10
1607039180000|2020-12-03 23:46:20|5908.65|5870.65|5908.69|5870.69|5908.69|5870.69|5908.46|5870.46|10
1607039190000|2020-12-03 23:46:30|5908.71|5870.71|5909.16|5871.16|5909.16|5871.16|5908.55|5870.55|10
1607039200000|2020-12-03 23:46:40|5909.15|5871.15|5909.42|5871.42|5909.42|5871.42|5909.15|5871.15|9
1607039210000|2020-12-03 23:46:50|5909.41|5871.41|5909.6|5871.6|5909.61|5871.61|5909.35|5871.35|10
1607039220000|2020-12-03 23:47:00|5909.77|5871.77|5909.26|5871.26|5909.77|5871.77|5909.23|5871.23|9
1607039230000|2020-12-03 23:47:10|5909.24|5871.24|5908.64|5870.64|5909.24|5871.24|5908.64|5870.64|10
1607039240000|2020-12-03 23:47:20|5908.67|5870.67|5908.26|5870.26|5908.71|5870.71|5908.26|5870.26|9
1607039250000|2020-12-03 23:47:30|5908.19|5870.19|5907.88|5869.88|5908.5|5870.5|5907.88|5869.88|8
1607039260000|2020-12-03 23:47:40|5907.9|5869.9|5908.27|5870.27|5908.27|5870.27|5907.9|5869.9|9
1607039270000|2020-12-03 23:47:50|5908.28|5870.28|5908.25|5870.25|5908.44|5870.44|5908.23|5870.23|9
1607039280000|2020-12-03 23:48:00|5908.23|5870.23|5908.21|5870.21|5908.32|5870.32|5908.2|5870.2|9
1607039290000|2020-12-03 23:48:10|5908.2|5870.2|5908.46|5870.46|5908.46|5870.46|5908.18|5870.18|10
1607039300000|2020-12-03 23:48:20|5908.45|5870.45|5908.36|5870.36|5908.46|5870.46|5908.3|5870.3|9
1607039310000|2020-12-03 23:48:30|5908.4|5870.4|5908.14|5870.14|5908.45|5870.45|5908.07|5870.07|10
1607039320000|2020-12-03 23:48:40|5908.13|5870.13|5907.81|5869.81|5908.13|5870.13|5907.81|5869.81|10
1607039330000|2020-12-03 23:48:50|5907.91|5869.91|5907.63|5869.63|5907.92|5869.92|5907.6|5869.6|10
1607039340000|2020-12-03 23:49:00|5907.56|5869.56|5907.73|5869.73|5907.73|5869.73|5907.27|5869.27|10
1607039350000|2020-12-03 23:49:10|5907.86|5869.86|5908.64|5870.64|5908.85|5870.85|5907.86|5869.86|10
1607039360000|2020-12-03 23:49:20|5908.79|5870.79|5908.78|5870.78|5908.83|5870.83|5908.71|5870.71|9
1607039370000|2020-12-03 23:49:30|5908.9|5870.9|5908.51|5870.51|5908.9|5870.9|5908.51|5870.51|9
1607039380000|2020-12-03 23:49:40|5908.5|5870.5|5908.67|5870.67|5908.72|5870.72|5908.5|5870.5|10
1607039390000|2020-12-03 23:49:50|5908.65|5870.65|5908.6|5870.6|5908.65|5870.65|5907.65|5869.65|9
1607039400000|2020-12-03 23:50:00|5908.69|5870.69|5908.63|5870.63|5908.69|5870.69|5908.45|5870.45|10
1607039410000|2020-12-03 23:50:10|5908.68|5870.68|5909.09|5871.09|5909.16|5871.16|5908.64|5870.64|10
1607039420000|2020-12-03 23:50:20|5909.06|5871.06|5908.53|5870.53|5909.12|5871.12|5908.49|5870.49|10
1607039430000|2020-12-03 23:50:30|5908.54|5870.54|5908.16|5870.16|5908.54|5870.54|5907.8|5869.8|9
1607039440000|2020-12-03 23:50:40|5908.21|5870.21|5908.53|5870.53|5908.53|5870.53|5908.04|5870.04|8
1607039450000|2020-12-03 23:50:50|5908.52|5870.52|5908.17|5870.17|5908.8|5870.8|5908.17|5870.17|10
1607039460000|2020-12-03 23:51:00|5908.3|5870.3|5907.3|5869.3|5908.3|5870.3|5907.3|5869.3|10
1607039470000|2020-12-03 23:51:10|5907.29|5869.29|5907.43|5869.43|5907.6|5869.6|5907.25|5869.25|10
1607039480000|2020-12-03 23:51:20|5907.51|5869.51|5906.41|5868.41|5907.53|5869.53|5906.41|5868.41|10
1607039490000|2020-12-03 23:51:30|5906.15|5868.15|5905.48|5867.48|5906.21|5868.21|5905.45|5867.45|10
1607039500000|2020-12-03 23:51:40|5905.74|5867.74|5906.08|5868.08|5906.08|5868.08|5905.74|5867.74|10
1607039510000|2020-12-03 23:51:50|5906.28|5868.28|5906.51|5868.51|5906.51|5868.51|5906.28|5868.28|10
1607039520000|2020-12-03 23:52:00|5906.56|5868.56|5906.82|5868.82|5906.83|5868.83|5906.29|5868.29|10
1607039530000|2020-12-03 23:52:10|5906.77|5868.77|5907.64|5869.64|5907.64|5869.64|5906.77|5868.77|9
1607039540000|2020-12-03 23:52:20|5907.59|5869.59|5907.25|5869.25|5907.6|5869.6|5907.25|5869.25|10
1607039550000|2020-12-03 23:52:30|5907.24|5869.24|5906.65|5868.65|5907.24|5869.24|5906.59|5868.59|10
1607039560000|2020-12-03 23:52:40|5906.66|5868.66|5906.34|5868.34|5906.7|5868.7|5906.17|5868.17|9
1607039570000|2020-12-03 23:52:50|5906.42|5868.42|5907.21|5869.21|5907.21|5869.21|5906.41|5868.41|9
1607039580000|2020-12-03 23:53:00|5907.09|5869.09|5907.75|5869.75|5907.75|5869.75|5907.09|5869.09|9
1607039590000|2020-12-03 23:53:10|5907.78|5869.78|5907.24|5869.24|5907.78|5869.78|5907.03|5869.03|8
1607039600000|2020-12-03 23:53:20|5907.72|5869.72|5909.39|5871.39|5909.42|5871.42|5907.72|5869.72|9
1607039610000|2020-12-03 23:53:30|5909.4|5871.4|5908.88|5870.88|5909.56|5871.56|5908.88|5870.88|9
1607039620000|2020-12-03 23:53:40|5908.92|5870.92|5908.92|5870.92|5908.92|5870.92|5908.81|5870.81|8
1607039630000|2020-12-03 23:53:50|5908.94|5870.94|5908.69|5870.69|5909.02|5871.02|5908.69|5870.69|9
1607039640000|2020-12-03 23:54:00|5908.76|5870.76|5908.47|5870.47|5908.76|5870.76|5908.47|5870.47|8
1607039650000|2020-12-03 23:54:10|5908.55|5870.55|5908.89|5870.89|5908.89|5870.89|5908.55|5870.55|10
1607039660000|2020-12-03 23:54:20|5908.8|5870.8|5908.28|5870.28|5908.8|5870.8|5908.28|5870.28|10
1607039670000|2020-12-03 23:54:30|5908.4|5870.4|5908.45|5870.45|5908.45|5870.45|5908.26|5870.26|10
1607039680000|2020-12-03 23:54:40|5908.46|5870.46|5909.05|5871.05|5909.05|5871.05|5908.46|5870.46|9
1607039690000|2020-12-03 23:54:50|5908.98|5870.98|5909.38|5871.38|5909.38|5871.38|5908.98|5870.98|10
1607039700000|2020-12-03 23:55:00|5909.41|5871.41|5909.06|5871.06|5909.49|5871.49|5909.06|5871.06|9
1607039710000|2020-12-03 23:55:10|5909.19|5871.19|5909.25|5871.25|5909.37|5871.37|5909.19|5871.19|9
1607039720000|2020-12-03 23:55:20|5909.09|5871.09|5909.15|5871.15|5909.38|5871.38|5909.09|5871.09|10
1607039730000|2020-12-03 23:55:30|5909.06|5871.06|5909.04|5871.04|5909.06|5871.06|5908.97|5870.97|10
1607039740000|2020-12-03 23:55:40|5908.87|5870.87|5909.17|5871.17|5909.26|5871.26|5908.81|5870.81|9
1607039750000|2020-12-03 23:55:50|5909.2|5871.2|5908.77|5870.77|5909.2|5871.2|5908.77|5870.77|7
1607039760000|2020-12-03 23:56:00|5908.81|5870.81|5908.89|5870.89|5908.89|5870.89|5908.81|5870.81|8
1607039770000|2020-12-03 23:56:10|5908.94|5870.94|5909.03|5871.03|5909.06|5871.06|5908.91|5870.91|7
1607039780000|2020-12-03 23:56:20|5908.93|5870.93|5909|5871|5909.11|5871.11|5908.93|5870.93|10
1607039790000|2020-12-03 23:56:30|5908.98|5870.98|5908.18|5870.18|5908.98|5870.98|5908.18|5870.18|9
1607039800000|2020-12-03 23:56:40|5908.16|5870.16|5907.97|5869.97|5908.17|5870.17|5907.92|5869.92|8
1607039810000|2020-12-03 23:56:50|5907.98|5869.98|5907.84|5869.84|5908.02|5870.02|5907.82|5869.82|9
1607039820000|2020-12-03 23:57:00|5907.76|5869.76|5907.28|5869.28|5907.81|5869.81|5907.28|5869.28|10
1607039830000|2020-12-03 23:57:10|5907.24|5869.24|5906.91|5868.91|5907.25|5869.25|5906.91|5868.91|9
1607039840000|2020-12-03 23:57:20|5906.71|5868.71|5906.75|5868.75|5906.9|5868.9|5906.71|5868.71|9
1607039850000|2020-12-03 23:57:30|5906.79|5868.79|5906.82|5868.82|5906.94|5868.94|5906.79|5868.79|9
1607039860000|2020-12-03 23:57:40|5907.01|5869.01|5906.95|5868.95|5907.06|5869.06|5906.84|5868.84|10
1607039870000|2020-12-03 23:57:50|5906.94|5868.94|5907.07|5869.07|5907.19|5869.19|5906.91|5868.91|8
1607039880000|2020-12-03 23:58:00|5907.05|5869.05|5906.62|5868.62|5907.05|5869.05|5906.62|5868.62|10
1607039890000|2020-12-03 23:58:10|5906.45|5868.45|5906.04|5868.04|5906.45|5868.45|5906.04|5868.04|10
1607039900000|2020-12-03 23:58:20|5906.02|5868.02|5906.15|5868.15|5906.15|5868.15|5906.02|5868.02|9
1607039910000|2020-12-03 23:58:30|5906.2|5868.2|5906.17|5868.17|5906.33|5868.33|5906.13|5868.13|9
1607039920000|2020-12-03 23:58:40|5906.16|5868.16|5905.7|5867.7|5906.16|5868.16|5905.7|5867.7|10
1607039930000|2020-12-03 23:58:50|5905.69|5867.69|5905.42|5867.42|5905.69|5867.69|5905.42|5867.42|9
1607039940000|2020-12-03 23:59:00|5905.39|5867.39|5905.45|5867.45|5905.66|5867.66|5905.36|5867.36|10
1607039950000|2020-12-03 23:59:10|5905.44|5867.44|5906.12|5868.12|5906.12|5868.12|5905.43|5867.43|10
1607039960000|2020-12-03 23:59:20|5906.16|5868.16|5906.13|5868.13|5906.16|5868.16|5906.02|5868.02|9
1607039970000|2020-12-03 23:59:30|5906.14|5868.14|5905.61|5867.61|5906.19|5868.19|5905.61|5867.61|8
1607039980000|2020-12-03 23:59:40|5905.6|5867.6|5905.77|5867.77|5905.86|5867.86|5905.55|5867.55|9
1607039990000|2020-12-03 23:59:50|5905.78|5867.78|5905.8|5867.8|5905.82|5867.82|5905.55|5867.55|10
1607040000000|2020-12-04 00:00:00|5905.79|5867.79|5905.93|5867.93|5906.02|5868.02|5905.79|5867.79|10
1607040010000|2020-12-04 00:00:10|5905.69|5867.69|5903.23|5865.23|5905.69|5867.69|5903.23|5865.23|10
1607040020000|2020-12-04 00:00:20|5903.15|5865.15|5901.86|5863.86|5903.15|5865.15|5901.86|5863.86|10
1607040030000|2020-12-04 00:00:30|5901.88|5863.88|5901.51|5863.51|5901.88|5863.88|5901.51|5863.51|9
1607040040000|2020-12-04 00:00:40|5901.54|5863.54|5899.85|5861.85|5901.56|5863.56|5899.85|5861.85|9
1607040050000|2020-12-04 00:00:50|5899.73|5861.73|5899.17|5861.17|5899.95|5861.95|5899.17|5861.17|10
1607040060000|2020-12-04 00:01:00|5898.94|5860.94|5898.88|5860.88|5899.03|5861.03|5898.61|5860.61|9
1607040070000|2020-12-04 00:01:10|5898.89|5860.89|5897.39|5859.39|5898.89|5860.89|5897.39|5859.39|9
1607040080000|2020-12-04 00:01:20|5897.16|5859.16|5896.44|5858.44|5897.16|5859.16|5896.44|5858.44|10
1607040090000|2020-12-04 00:01:30|5896.08|5858.08|5893.65|5855.65|5896.08|5858.08|5893.65|5855.65|10
1607040100000|2020-12-04 00:01:40|5893.59|5855.59|5890.21|5852.21|5893.59|5855.59|5889.95|5851.95|10
1607040110000|2020-12-04 00:01:50|5890.09|5852.09|5889.92|5851.92|5890.29|5852.29|5889.92|5851.92|9
1607040120000|2020-12-04 00:02:00|5889.75|5851.75|5887.9|5849.9|5889.75|5851.75|5887.9|5849.9|10
1607040130000|2020-12-04 00:02:10|5887.79|5849.79|5887.03|5849.03|5887.79|5849.79|5886.96|5848.96|10
1607040140000|2020-12-04 00:02:20|5886.95|5848.95|5887.3|5849.3|5887.3|5849.3|5886.88|5848.88|9
1607040150000|2020-12-04 00:02:30|5887.21|5849.21|5888.52|5850.52|5888.52|5850.52|5887.21|5849.21|10
1607040160000|2020-12-04 00:02:40|5888.54|5850.54|5890.79|5852.79|5890.83|5852.83|5888.54|5850.54|10
1607040170000|2020-12-04 00:02:50|5890.94|5852.94|5891.96|5853.96|5891.96|5853.96|5890.94|5852.94|10
1607040180000|2020-12-04 00:03:00|5891.97|5853.97|5892.33|5854.33|5892.4|5854.4|5891.88|5853.88|10
1607040190000|2020-12-04 00:03:10|5892.35|5854.35|5893.3|5855.3|5893.3|5855.3|5892.35|5854.35|9
1607040200000|2020-12-04 00:03:20|5893.28|5855.28|5893.41|5855.41|5893.46|5855.46|5893.28|5855.28|8
1607040210000|2020-12-04 00:03:30|5893.57|5855.57|5892.81|5854.81|5893.57|5855.57|5892.81|5854.81|10
1607040220000|2020-12-04 00:03:40|5892.64|5854.64|5892.48|5854.48|5892.68|5854.68|5892.48|5854.48|9
1607040230000|2020-12-04 00:03:50|5892.45|5854.45|5891.96|5853.96|5892.46|5854.46|5891.74|5853.74|10
1607040240000|2020-12-04 00:04:00|5892.04|5854.04|5892.88|5854.88|5892.88|5854.88|5892.04|5854.04|10
1607040250000|2020-12-04 00:04:10|5893.03|5855.03|5893.67|5855.67|5893.76|5855.76|5893.03|5855.03|10
1607040260000|2020-12-04 00:04:20|5893.68|5855.68|5893.73|5855.73|5893.93|5855.93|5893.68|5855.68|9
1607040270000|2020-12-04 00:04:30|5893.91|5855.91|5895.38|5857.38|5895.38|5857.38|5893.91|5855.91|10
1607040280000|2020-12-04 00:04:40|5895.84|5857.84|5897.79|5859.79|5897.85|5859.85|5895.84|5857.84|10
1607040290000|2020-12-04 00:04:50|5897.84|5859.84|5896.57|5858.57|5897.84|5859.84|5896.57|5858.57|10
1607040300000|2020-12-04 00:05:00|5896.3|5858.3|5894.92|5856.92|5896.3|5858.3|5894.78|5856.78|10
1607040310000|2020-12-04 00:05:10|5894.72|5856.72|5894.27|5856.27|5894.76|5856.76|5894.16|5856.16|9
1607040320000|2020-12-04 00:05:20|5894.41|5856.41|5893.05|5855.05|5894.41|5856.41|5893.05|5855.05|10
1607040330000|2020-12-04 00:05:30|5892.75|5854.75|5892.2|5854.2|5892.75|5854.75|5892.2|5854.2|9
1607040340000|2020-12-04 00:05:40|5892.32|5854.32|5892.65|5854.65|5892.65|5854.65|5892.21|5854.21|10
1607040350000|2020-12-04 00:05:50|5892.78|5854.78|5892.3|5854.3|5892.8|5854.8|5892.21|5854.21|8
1607040360000|2020-12-04 00:06:00|5891.97|5853.97|5891.54|5853.54|5891.97|5853.97|5891.36|5853.36|10
1607040370000|2020-12-04 00:06:10|5891.34|5853.34|5891.81|5853.81|5891.86|5853.86|5891.22|5853.22|9
1607040380000|2020-12-04 00:06:20|5891.77|5853.77|5890.82|5852.82|5891.77|5853.77|5890.82|5852.82|9
1607040390000|2020-12-04 00:06:30|5890.7|5852.7|5890.68|5852.68|5890.95|5852.95|5890.68|5852.68|10
1607040400000|2020-12-04 00:06:40|5890.74|5852.74|5891.33|5853.33|5891.33|5853.33|5890.74|5852.74|10
1607040410000|2020-12-04 00:06:50|5891.28|5853.28|5890.95|5852.95|5891.28|5853.28|5890.86|5852.86|9
1607040420000|2020-12-04 00:07:00|5891.04|5853.04|5891.77|5853.77|5891.77|5853.77|5891.04|5853.04|10
1607040430000|2020-12-04 00:07:10|5891.89|5853.89|5892.85|5854.85|5892.85|5854.85|5891.89|5853.89|10
1607040440000|2020-12-04 00:07:20|5892.83|5854.83|5892.57|5854.57|5892.88|5854.88|5892.28|5854.28|9
1607040450000|2020-12-04 00:07:30|5892.38|5854.38|5892.15|5854.15|5892.38|5854.38|5892.15|5854.15|9
1607040460000|2020-12-04 00:07:40|5891.9|5853.9|5891.78|5853.78|5892.06|5854.06|5891.75|5853.75|10
1607040470000|2020-12-04 00:07:50|5891.61|5853.61|5891.64|5853.64|5891.66|5853.66|5891.37|5853.37|9
1607040480000|2020-12-04 00:08:00|5891.65|5853.65|5891.97|5853.97|5892.01|5854.01|5891.65|5853.65|10
1607040490000|2020-12-04 00:08:10|5891.77|5853.77|5891.53|5853.53|5891.83|5853.83|5891.53|5853.53|10
1607040500000|2020-12-04 00:08:20|5891.43|5853.43|5891.24|5853.24|5891.43|5853.43|5891.24|5853.24|9
1607040510000|2020-12-04 00:08:30|5891.23|5853.23|5890.8|5852.8|5891.66|5853.66|5890.75|5852.75|10
1607040520000|2020-12-04 00:08:40|5890.82|5852.82|5890.67|5852.67|5890.88|5852.88|5890.66|5852.66|10
1607040530000|2020-12-04 00:08:50|5890.6|5852.6|5889.98|5851.98|5890.6|5852.6|5889.98|5851.98|9
1607040540000|2020-12-04 00:09:00|5890.06|5852.06|5890.28|5852.28|5890.43|5852.43|5890.06|5852.06|8
1607040550000|2020-12-04 00:09:10|5890.31|5852.31|5890.26|5852.26|5890.4|5852.4|5890.21|5852.21|7
1607040560000|2020-12-04 00:09:20|5890.25|5852.25|5890.62|5852.62|5890.92|5852.92|5890.25|5852.25|10
1607040570000|2020-12-04 00:09:30|5890.42|5852.42|5890.33|5852.33|5890.42|5852.42|5890.04|5852.04|9
1607040580000|2020-12-04 00:09:40|5890.47|5852.47|5890.72|5852.72|5890.72|5852.72|5890.22|5852.22|9
1607040590000|2020-12-04 00:09:50|5890.7|5852.7|5890.75|5852.75|5890.96|5852.96|5890.7|5852.7|9
1607040600000|2020-12-04 00:10:00|5890.91|5852.91|5890.84|5852.84|5890.91|5852.91|5890.66|5852.66|10
1607040610000|2020-12-04 00:10:10|5890.83|5852.83|5891.33|5853.33|5891.4|5853.4|5890.83|5852.83|9
1607040620000|2020-12-04 00:10:20|5891.46|5853.46|5891.63|5853.63|5891.63|5853.63|5891.46|5853.46|9
1607040630000|2020-12-04 00:10:30|5891.52|5853.52|5891.22|5853.22|5891.59|5853.59|5891.18|5853.18|10
1607040640000|2020-12-04 00:10:40|5891.18|5853.18|5890.84|5852.84|5891.29|5853.29|5890.84|5852.84|9
1607040650000|2020-12-04 00:10:50|5890.79|5852.79|5891.13|5853.13|5891.13|5853.13|5890.79|5852.79|10
1607040660000|2020-12-04 00:11:00|5890.85|5852.85|5890.94|5852.94|5890.97|5852.97|5890.61|5852.61|10
1607040670000|2020-12-04 00:11:10|5891|5853|5890.96|5852.96|5891.09|5853.09|5890.85|5852.85|10
1607040680000|2020-12-04 00:11:20|5890.79|5852.79|5890.91|5852.91|5890.91|5852.91|5890.46|5852.46|9
1607040690000|2020-12-04 00:11:30|5891.02|5853.02|5891.86|5853.86|5891.86|5853.86|5891.02|5853.02|10
1607040700000|2020-12-04 00:11:40|5891.98|5853.98|5892.87|5854.87|5892.87|5854.87|5891.98|5853.98|10
1607040710000|2020-12-04 00:11:50|5892.86|5854.86|5893.85|5855.85|5893.85|5855.85|5892.7|5854.7|10
1607040720000|2020-12-04 00:12:00|5893.96|5855.96|5895.71|5857.71|5895.71|5857.71|5893.88|5855.88|10
1607040730000|2020-12-04 00:12:10|5895.7|5857.7|5896.42|5858.42|5896.42|5858.42|5895.68|5857.68|10
1607040740000|2020-12-04 00:12:20|5896.43|5858.43|5896.95|5858.95|5896.95|5858.95|5896.31|5858.31|10
1607040750000|2020-12-04 00:12:30|5897.1|5859.1|5897.51|5859.51|5897.7|5859.7|5897.1|5859.1|10
1607040760000|2020-12-04 00:12:40|5897.52|5859.52|5897.09|5859.09|5897.52|5859.52|5897.09|5859.09|10
1607040770000|2020-12-04 00:12:50|5897.01|5859.01|5897.7|5859.7|5897.7|5859.7|5897.01|5859.01|10
1607040780000|2020-12-04 00:13:00|5897.89|5859.89|5899.04|5861.04|5899.04|5861.04|5897.89|5859.89|8
1607040790000|2020-12-04 00:13:10|5899.17|5861.17|5899.13|5861.13|5899.24|5861.24|5898.95|5860.95|10
1607040800000|2020-12-04 00:13:20|5899.41|5861.41|5900.27|5862.27|5900.27|5862.27|5899.39|5861.39|9
1607040810000|2020-12-04 00:13:30|5900.38|5862.38|5899.92|5861.92|5900.51|5862.51|5899.92|5861.92|10
1607040820000|2020-12-04 00:13:40|5899.83|5861.83|5899.49|5861.49|5899.83|5861.83|5899.4|5861.4|8
1607040830000|2020-12-04 00:13:50|5899.1|5861.1|5898.71|5860.71|5899.24|5861.24|5898.71|5860.71|10
1607040840000|2020-12-04 00:14:00|5898.59|5860.59|5898.41|5860.41|5898.59|5860.59|5898.12|5860.12|10
1607040850000|2020-12-04 00:14:10|5898.44|5860.44|5899.47|5861.47|5899.47|5861.47|5898.44|5860.44|10
1607040860000|2020-12-04 00:14:20|5899.51|5861.51|5899.69|5861.69|5899.73|5861.73|5899.5|5861.5|10
1607040870000|2020-12-04 00:14:30|5899.76|5861.76|5899.64|5861.64|5899.89|5861.89|5899.64|5861.64|10
1607040880000|2020-12-04 00:14:40|5899.63|5861.63|5900.3|5862.3|5900.3|5862.3|5899.61|5861.61|9
1607040890000|2020-12-04 00:14:50|5900.36|5862.36|5900.25|5862.25|5900.36|5862.36|5900.17|5862.17|10
1607040900000|2020-12-04 00:15:00|5900.5|5862.5|5900.73|5862.73|5901.3|5863.3|5900.5|5862.5|9
1607040910000|2020-12-04 00:15:10|5900.42|5862.42|5899.28|5861.28|5900.42|5862.42|5899.28|5861.28|10
1607040920000|2020-12-04 00:15:20|5899.26|5861.26|5899.02|5861.02|5899.26|5861.26|5898.87|5860.87|10
1607040930000|2020-12-04 00:15:30|5898.97|5860.97|5898.99|5860.99|5899.31|5861.31|5898.97|5860.97|10
1607040940000|2020-12-04 00:15:40|5898.97|5860.97|5898.43|5860.43|5898.97|5860.97|5898.28|5860.28|9
1607040950000|2020-12-04 00:15:50|5898.44|5860.44|5897.79|5859.79|5898.45|5860.45|5897.79|5859.79|10
1607040960000|2020-12-04 00:16:00|5897.82|5859.82|5897.94|5859.94|5897.98|5859.98|5897.74|5859.74|7
1607040970000|2020-12-04 00:16:10|5898.27|5860.27|5898.24|5860.24|5898.3|5860.3|5898.15|5860.15|9
1607040980000|2020-12-04 00:16:20|5898.23|5860.23|5897.68|5859.68|5898.23|5860.23|5897.68|5859.68|9
1607040990000|2020-12-04 00:16:30|5897.65|5859.65|5897.35|5859.35|5897.65|5859.65|5897.05|5859.05|9
1607041000000|2020-12-04 00:16:40|5897.31|5859.31|5896.73|5858.73|5897.31|5859.31|5896.73|5858.73|10
1607041010000|2020-12-04 00:16:50|5896.64|5858.64|5896.66|5858.66|5896.8|5858.8|5896.48|5858.48|9
1607041020000|2020-12-04 00:17:00|5896.75|5858.75|5896.57|5858.57|5896.87|5858.87|5896.55|5858.55|10
1607041030000|2020-12-04 00:17:10|5896.7|5858.7|5896.82|5858.82|5896.9|5858.9|5896.54|5858.54|10
1607041040000|2020-12-04 00:17:20|5896.83|5858.83|5896.37|5858.37|5896.83|5858.83|5896.37|5858.37|10
1607041050000|2020-12-04 00:17:30|5896.33|5858.33|5896.78|5858.78|5896.86|5858.86|5896.2|5858.2|10
1607041060000|2020-12-04 00:17:40|5896.76|5858.76|5896.82|5858.82|5896.82|5858.82|5896.64|5858.64|9
1607041070000|2020-12-04 00:17:50|5896.89|5858.89|5897.38|5859.38|5897.38|5859.38|5896.89|5858.89|8
1607041080000|2020-12-04 00:18:00|5897.51|5859.51|5898.06|5860.06|5898.06|5860.06|5897.51|5859.51|10
1607041090000|2020-12-04 00:18:10|5898.24|5860.24|5898.7|5860.7|5898.73|5860.73|5898.2|5860.2|9
1607041100000|2020-12-04 00:18:20|5898.68|5860.68|5898.95|5860.95|5898.95|5860.95|5898.57|5860.57|9
1607041110000|2020-12-04 00:18:30|5899.06|5861.06|5898.72|5860.72|5899.25|5861.25|5898.72|5860.72|10
1607041120000|2020-12-04 00:18:40|5898.62|5860.62|5898.54|5860.54|5898.83|5860.83|5898.33|5860.33|10
1607041130000|2020-12-04 00:18:50|5898.5|5860.5|5898.2|5860.2|5898.5|5860.5|5898.15|5860.15|10
1607041140000|2020-12-04 00:19:00|5898.26|5860.26|5898.84|5860.84|5898.84|5860.84|5898.12|5860.12|10
1607041150000|2020-12-04 00:19:10|5898.63|5860.63|5899.44|5861.44|5899.44|5861.44|5898.62|5860.62|10
1607041160000|2020-12-04 00:19:20|5899.55|5861.55|5899.4|5861.4|5899.68|5861.68|5899.4|5861.4|10
1607041170000|2020-12-04 00:19:30|5899.49|5861.49|5899.34|5861.34|5899.49|5861.49|5899.22|5861.22|9
1607041180000|2020-12-04 00:19:40|5899.2|5861.2|5899.69|5861.69|5899.69|5861.69|5899.2|5861.2|10
1607041190000|2020-12-04 00:19:50|5899.94|5861.94|5899.92|5861.92|5899.94|5861.94|5899.82|5861.82|9
1607041200000|2020-12-04 00:20:00|5899.93|5861.93|5900.68|5862.68|5900.68|5862.68|5899.93|5861.93|10
1607041210000|2020-12-04 00:20:10|5900.69|5862.69|5900.21|5862.21|5900.69|5862.69|5900.09|5862.09|10
1607041220000|2020-12-04 00:20:20|5900.06|5862.06|5899.5|5861.5|5900.18|5862.18|5899.5|5861.5|10
1607041230000|2020-12-04 00:20:30|5899.47|5861.47|5898.92|5860.92|5899.52|5861.52|5898.92|5860.92|10
1607041240000|2020-12-04 00:20:40|5898.71|5860.71|5897.91|5859.91|5898.71|5860.71|5897.87|5859.87|10
1607041250000|2020-12-04 00:20:50|5897.89|5859.89|5897.96|5859.96|5898.02|5860.02|5897.75|5859.75|10
1607041260000|2020-12-04 00:21:00|5897.92|5859.92|5898.42|5860.42|5898.5|5860.5|5897.92|5859.92|10
1607041270000|2020-12-04 00:21:10|5898.48|5860.48|5898.49|5860.49|5898.49|5860.49|5898.38|5860.38|8
1607041280000|2020-12-04 00:21:20|5898.45|5860.45|5898.59|5860.59|5898.59|5860.59|5898.38|5860.38|10
1607041290000|2020-12-04 00:21:30|5898.78|5860.78|5898.24|5860.24|5898.78|5860.78|5898.24|5860.24|9
1607041300000|2020-12-04 00:21:40|5898.13|5860.13|5898.29|5860.29|5898.33|5860.33|5897.96|5859.96|10
1607041310000|2020-12-04 00:21:50|5898.22|5860.22|5898.2|5860.2|5898.26|5860.26|5898.08|5860.08|9
1607041320000|2020-12-04 00:22:00|5898.08|5860.08|5897.95|5859.95|5898.08|5860.08|5897.86|5859.86|10
1607041330000|2020-12-04 00:22:10|5898.07|5860.07|5898.24|5860.24|5898.34|5860.34|5898.06|5860.06|10
1607041340000|2020-12-04 00:22:20|5898.32|5860.32|5898.35|5860.35|5898.41|5860.41|5898.3|5860.3|9
1607041350000|2020-12-04 00:22:30|5898.32|5860.32|5898.16|5860.16|5898.38|5860.38|5898.16|5860.16|10
1607041360000|2020-12-04 00:22:40|5898.13|5860.13|5898.08|5860.08|5898.14|5860.14|5898.08|5860.08|9
1607041370000|2020-12-04 00:22:50|5897.91|5859.91|5897|5859|5897.91|5859.91|5896.98|5858.98|10
1607041380000|2020-12-04 00:23:00|5896.97|5858.97|5897.23|5859.23|5897.28|5859.28|5896.94|5858.94|9
1607041390000|2020-12-04 00:23:10|5896.94|5858.94|5896.91|5858.91|5897.28|5859.28|5896.84|5858.84|10
1607041400000|2020-12-04 00:23:20|5896.89|5858.89|5896.38|5858.38|5896.96|5858.96|5896.38|5858.38|9
1607041410000|2020-12-04 00:23:30|5896.32|5858.32|5896.26|5858.26|5896.48|5858.48|5896.22|5858.22|9
1607041420000|2020-12-04 00:23:40|5896.16|5858.16|5895.99|5857.99|5896.16|5858.16|5895.99|5857.99|10
1607041430000|2020-12-04 00:23:50|5896.02|5858.02|5896.65|5858.65|5896.65|5858.65|5896|5858|9
1607041440000|2020-12-04 00:24:00|5896.72|5858.72|5897.33|5859.33|5897.33|5859.33|5896.72|5858.72|10
1607041450000|2020-12-04 00:24:10|5897.44|5859.44|5898.09|5860.09|5898.29|5860.29|5897.44|5859.44|9
1607041460000|2020-12-04 00:24:20|5898.13|5860.13|5898.71|5860.71|5898.71|5860.71|5898.13|5860.13|10
1607041470000|2020-12-04 00:24:30|5899.14|5861.14|5899.72|5861.72|5899.73|5861.73|5899.14|5861.14|9
1607041480000|2020-12-04 00:24:40|5899.7|5861.7|5899.63|5861.63|5899.7|5861.7|5899.59|5861.59|9
1607041490000|2020-12-04 00:24:50|5899.64|5861.64|5899.77|5861.77|5899.78|5861.78|5899.61|5861.61|9
1607041500000|2020-12-04 00:25:00|5899.79|5861.79|5899.8|5861.8|5900|5862|5899.73|5861.73|8
1607041510000|2020-12-04 00:25:10|5899.79|5861.79|5899.97|5861.97|5899.99|5861.99|5899.79|5861.79|8
1607041520000|2020-12-04 00:25:20|5899.99|5861.99|5899.9|5861.9|5900.17|5862.17|5899.9|5861.9|10
1607041530000|2020-12-04 00:25:30|5899.88|5861.88|5899.15|5861.15|5899.88|5861.88|5899.13|5861.13|10
1607041540000|2020-12-04 00:25:40|5899.18|5861.18|5898.87|5860.87|5899.18|5861.18|5898.87|5860.87|10
1607041550000|2020-12-04 00:25:50|5898.9|5860.9|5899|5861|5899.23|5861.23|5898.86|5860.86|10
1607041560000|2020-12-04 00:26:00|5899.01|5861.01|5898.84|5860.84|5899.01|5861.01|5898.8|5860.8|8
1607041570000|2020-12-04 00:26:10|5898.82|5860.82|5898.6|5860.6|5898.87|5860.87|5898.6|5860.6|9
1607041580000|2020-12-04 00:26:20|5898.51|5860.51|5898.48|5860.48|5898.57|5860.57|5898.42|5860.42|10
1607041590000|2020-12-04 00:26:30|5898.46|5860.46|5897.82|5859.82|5898.46|5860.46|5897.77|5859.77|10
1607041600000|2020-12-04 00:26:40|5897.74|5859.74|5897.31|5859.31|5897.74|5859.74|5897.24|5859.24|9
1607041610000|2020-12-04 00:26:50|5897.37|5859.37|5897.4|5859.4|5897.57|5859.57|5897.32|5859.32|9
1607041620000|2020-12-04 00:27:00|5897.45|5859.45|5897.44|5859.44|5897.45|5859.45|5897.3|5859.3|10
1607041630000|2020-12-04 00:27:10|5897.49|5859.49|5897.26|5859.26|5897.65|5859.65|5896.99|5858.99|10
1607041640000|2020-12-04 00:27:20|5897.25|5859.25|5896.86|5858.86|5897.25|5859.25|5896.86|5858.86|8
1607041650000|2020-12-04 00:27:30|5896.99|5858.99|5897.56|5859.56|5897.56|5859.56|5896.87|5858.87|8
1607041660000|2020-12-04 00:27:40|5897.64|5859.64|5898.64|5860.64|5898.64|5860.64|5897.64|5859.64|9
1607041670000|2020-12-04 00:27:50|5898.85|5860.85|5899.17|5861.17|5899.18|5861.18|5898.85|5860.85|10
1607041680000|2020-12-04 00:28:00|5899.08|5861.08|5899.11|5861.11|5899.22|5861.22|5899.04|5861.04|10
1607041690000|2020-12-04 00:28:10|5899.2|5861.2|5899.46|5861.46|5899.46|5861.46|5899.2|5861.2|9
1607041700000|2020-12-04 00:28:20|5899.63|5861.63|5900.3|5862.3|5900.3|5862.3|5899.63|5861.63|9
1607041710000|2020-12-04 00:28:30|5900.51|5862.51|5900.21|5862.21|5900.51|5862.51|5900.17|5862.17|10
1607041720000|2020-12-04 00:28:40|5900.18|5862.18|5900.26|5862.26|5900.26|5862.26|5900.02|5862.02|8
1607041730000|2020-12-04 00:28:50|5900.24|5862.24|5900.29|5862.29|5900.52|5862.52|5900.24|5862.24|9
1607041740000|2020-12-04 00:29:00|5900.26|5862.26|5900.46|5862.46|5900.48|5862.48|5900.24|5862.24|10
1607041750000|2020-12-04 00:29:10|5900.72|5862.72|5900.91|5862.91|5900.94|5862.94|5900.61|5862.61|10
1607041760000|2020-12-04 00:29:20|5900.97|5862.97|5900.85|5862.85|5901.09|5863.09|5900.76|5862.76|9
1607041770000|2020-12-04 00:29:30|5900.9|5862.9|5901.88|5863.88|5901.88|5863.88|5900.9|5862.9|10
1607041780000|2020-12-04 00:29:40|5902.1|5864.1|5902.29|5864.29|5902.34|5864.34|5902.1|5864.1|10
1607041790000|2020-12-04 00:29:50|5902.39|5864.39|5902.92|5864.92|5902.92|5864.92|5902.39|5864.39|9
1607041800000|2020-12-04 00:30:00|5902.75|5864.75|5904.06|5866.06|5904.11|5866.11|5902.72|5864.72|10
1607041810000|2020-12-04 00:30:10|5903.98|5865.98|5905.89|5867.89|5905.89|5867.89|5903.98|5865.98|10
1607041820000|2020-12-04 00:30:20|5905.87|5867.87|5907.35|5869.35|5907.35|5869.35|5905.87|5867.87|10
1607041830000|2020-12-04 00:30:30|5907.5|5869.5|5908.7|5870.7|5908.73|5870.73|5907.5|5869.5|10
1607041840000|2020-12-04 00:30:40|5908.96|5870.96|5909.68|5871.68|5909.68|5871.68|5908.96|5870.96|9
1607041850000|2020-12-04 00:30:50|5909.84|5871.84|5910.56|5872.56|5910.56|5872.56|5909.84|5871.84|10
1607041860000|2020-12-04 00:31:00|5910.8|5872.8|5912.01|5874.01|5912.01|5874.01|5910.8|5872.8|10
1607041870000|2020-12-04 00:31:10|5912.54|5874.54|5914.34|5876.34|5914.34|5876.34|5912.54|5874.54|9
1607041880000|2020-12-04 00:31:20|5914.5|5876.5|5914.9|5876.9|5914.95|5876.95|5914.5|5876.5|7
1607041890000|2020-12-04 00:31:30|5914.86|5876.86|5915.47|5877.47|5915.49|5877.49|5914.69|5876.69|10
1607041900000|2020-12-04 00:31:40|5915.54|5877.54|5916.35|5878.35|5916.35|5878.35|5915.44|5877.44|10
1607041910000|2020-12-04 00:31:50|5916.44|5878.44|5917.23|5879.23|5917.23|5879.23|5916.44|5878.44|8
1607041920000|2020-12-04 00:32:00|5917.98|5879.98|5919.17|5881.17|5919.18|5881.18|5917.98|5879.98|10
1607041930000|2020-12-04 00:32:10|5919.24|5881.24|5919.88|5881.88|5919.89|5881.89|5919.24|5881.24|10
1607041940000|2020-12-04 00:32:20|5919.79|5881.79|5919.61|5881.61|5919.82|5881.82|5919.51|5881.51|10
1607041950000|2020-12-04 00:32:30|5919.62|5881.62|5918.94|5880.94|5919.73|5881.73|5918.94|5880.94|10
1607041960000|2020-12-04 00:32:40|5918.54|5880.54|5918.44|5880.44|5918.54|5880.54|5918.02|5880.02|10
1607041970000|2020-12-04 00:32:50|5918.49|5880.49|5919.69|5881.69|5919.69|5881.69|5918.49|5880.49|10
1607041980000|2020-12-04 00:33:00|5919.87|5881.87|5920.17|5882.17|5920.24|5882.24|5919.87|5881.87|9
1607041990000|2020-12-04 00:33:10|5920.23|5882.23|5919.39|5881.39|5920.3|5882.3|5919.39|5881.39|10
1607042000000|2020-12-04 00:33:20|5919.53|5881.53|5919.28|5881.28|5919.53|5881.53|5919.28|5881.28|9
1607042010000|2020-12-04 00:33:30|5919.57|5881.57|5919.85|5881.85|5919.9|5881.9|5919.55|5881.55|9
1607042020000|2020-12-04 00:33:40|5919.98|5881.98|5920.33|5882.33|5920.33|5882.33|5919.98|5881.98|10
1607042030000|2020-12-04 00:33:50|5920.44|5882.44|5919.89|5881.89|5920.44|5882.44|5919.77|5881.77|10
1607042040000|2020-12-04 00:34:00|5919.95|5881.95|5919.78|5881.78|5919.95|5881.95|5919.78|5881.78|9
1607042050000|2020-12-04 00:34:10|5919.82|5881.82|5920.7|5882.7|5920.7|5882.7|5919.82|5881.82|10
1607042060000|2020-12-04 00:34:20|5920.72|5882.72|5920.57|5882.57|5920.79|5882.79|5920.57|5882.57|8
1607042070000|2020-12-04 00:34:30|5920.49|5882.49|5920.96|5882.96|5921.05|5883.05|5920.49|5882.49|9
1607042080000|2020-12-04 00:34:40|5920.98|5882.98|5921.03|5883.03|5921.09|5883.09|5920.84|5882.84|10
1607042090000|2020-12-04 00:34:50|5921.34|5883.34|5921.43|5883.43|5921.49|5883.49|5921.34|5883.34|9
1607042100000|2020-12-04 00:35:00|5921.41|5883.41|5921.46|5883.46|5921.46|5883.46|5920.96|5882.96|10
1607042110000|2020-12-04 00:35:10|5921.72|5883.72|5921.71|5883.71|5921.93|5883.93|5921.71|5883.71|10
1607042120000|2020-12-04 00:35:20|5921.62|5883.62|5921.66|5883.66|5921.66|5883.66|5921.41|5883.41|9
1607042130000|2020-12-04 00:35:30|5921.67|5883.67|5921.59|5883.59|5921.68|5883.68|5921.5|5883.5|9
1607042140000|2020-12-04 00:35:40|5921.48|5883.48|5921.76|5883.76|5921.76|5883.76|5921.48|5883.48|9
1607042150000|2020-12-04 00:35:50|5921.81|5883.81|5922.02|5884.02|5922.02|5884.02|5921.77|5883.77|9
1607042160000|2020-12-04 00:36:00|5922.01|5884.01|5921.22|5883.22|5922.01|5884.01|5921.18|5883.18|8
1607042170000|2020-12-04 00:36:10|5921.12|5883.12|5921.01|5883.01|5921.19|5883.19|5921.01|5883.01|10
1607042180000|2020-12-04 00:36:20|5921.08|5883.08|5920.31|5882.31|5921.08|5883.08|5920.31|5882.31|8
1607042190000|2020-12-04 00:36:30|5920.07|5882.07|5920.09|5882.09|5920.09|5882.09|5920.01|5882.01|9
1607042200000|2020-12-04 00:36:40|5920.25|5882.25|5920.14|5882.14|5920.37|5882.37|5920.14|5882.14|10
1607042210000|2020-12-04 00:36:50|5920.15|5882.15|5920.03|5882.03|5920.17|5882.17|5919.91|5881.91|10
1607042220000|2020-12-04 00:37:00|5920|5882|5920.74|5882.74|5920.74|5882.74|5920|5882|9
1607042230000|2020-12-04 00:37:10|5920.85|5882.85|5921|5883|5921.04|5883.04|5920.78|5882.78|8
1607042240000|2020-12-04 00:37:20|5921.06|5883.06|5921.75|5883.75|5921.75|5883.75|5921.05|5883.05|9
1607042250000|2020-12-04 00:37:30|5921.78|5883.78|5921.83|5883.83|5921.83|5883.83|5921.47|5883.47|10
1607042260000|2020-12-04 00:37:40|5921.68|5883.68|5922.16|5884.16|5922.18|5884.18|5921.52|5883.52|10
1607042270000|2020-12-04 00:37:50|5922.29|5884.29|5923.13|5885.13|5923.17|5885.17|5922.29|5884.29|9
1607042280000|2020-12-04 00:38:00|5923.36|5885.36|5923.22|5885.22|5923.44|5885.44|5923.12|5885.12|10
1607042290000|2020-12-04 00:38:10|5923.26|5885.26|5923.07|5885.07|5923.3|5885.3|5923.06|5885.06|9
1607042300000|2020-12-04 00:38:20|5923.11|5885.11|5923.63|5885.63|5923.63|5885.63|5923.11|5885.11|10
1607042310000|2020-12-04 00:38:30|5923.65|5885.65|5923.94|5885.94|5924.01|5886.01|5923.65|5885.65|9
1607042320000|2020-12-04 00:38:40|5924.03|5886.03|5924.91|5886.91|5924.91|5886.91|5924.02|5886.02|9
1607042330000|2020-12-04 00:38:50|5924.92|5886.92|5925.8|5887.8|5925.8|5887.8|5924.92|5886.92|10
1607042340000|2020-12-04 00:39:00|5925.96|5887.96|5926.86|5888.86|5926.86|5888.86|5925.96|5887.96|10
1607042350000|2020-12-04 00:39:10|5926.81|5888.81|5928.09|5890.09|5928.09|5890.09|5926.81|5888.81|10
1607042360000|2020-12-04 00:39:20|5928.65|5890.65|5931.22|5893.22|5931.25|5893.25|5928.65|5890.65|10
1607042370000|2020-12-04 00:39:30|5931.5|5893.5|5933.37|5895.37|5933.37|5895.37|5931.5|5893.5|9
1607042380000|2020-12-04 00:39:40|5933.45|5895.45|5935.56|5897.56|5935.56|5897.56|5933.45|5895.45|10
1607042390000|2020-12-04 00:39:50|5935.53|5897.53|5937.42|5899.42|5938.08|5900.08|5935.53|5897.53|10
1607042400000|2020-12-04 00:40:00|5937.17|5899.17|5935.79|5897.79|5937.17|5899.17|5935.73|5897.73|9
1607042410000|2020-12-04 00:40:10|5935.25|5897.25|5933.65|5895.65|5935.26|5897.26|5933.65|5895.65|8
1607042420000|2020-12-04 00:40:20|5933.71|5895.71|5932.72|5894.72|5933.71|5895.71|5932.72|5894.72|10
1607042430000|2020-12-04 00:40:30|5932.6|5894.6|5933.01|5895.01|5933.01|5895.01|5932.4|5894.4|10
1607042440000|2020-12-04 00:40:40|5932.54|5894.54|5931.94|5893.94|5932.68|5894.68|5931.94|5893.94|10
1607042450000|2020-12-04 00:40:50|5931.69|5893.69|5931.4|5893.4|5931.69|5893.69|5931.28|5893.28|10
1607042460000|2020-12-04 00:41:00|5931.41|5893.41|5931.43|5893.43|5931.63|5893.63|5931.17|5893.17|10
1607042470000|2020-12-04 00:41:10|5931.55|5893.55|5931.2|5893.2|5931.55|5893.55|5931.06|5893.06|10
1607042480000|2020-12-04 00:41:20|5931.13|5893.13|5930.17|5892.17|5931.13|5893.13|5930.09|5892.09|10
1607042490000|2020-12-04 00:41:30|5930.16|5892.16|5930.69|5892.69|5930.69|5892.69|5930.16|5892.16|10
1607042500000|2020-12-04 00:41:40|5930.88|5892.88|5931.07|5893.07|5931.07|5893.07|5930.55|5892.55|9
1607042510000|2020-12-04 00:41:50|5931.05|5893.05|5930.75|5892.75|5931.07|5893.07|5930.71|5892.71|10
1607042520000|2020-12-04 00:42:00|5930.81|5892.81|5930.43|5892.43|5930.87|5892.87|5930.16|5892.16|10
1607042530000|2020-12-04 00:42:10|5930.72|5892.72|5924.49|5886.49|5930.72|5892.72|5924.49|5886.49|10
1607042540000|2020-12-04 00:42:20|5924.13|5886.13|5922.21|5884.21|5924.18|5886.18|5922.12|5884.12|9
1607042550000|2020-12-04 00:42:30|5922.28|5884.28|5921.92|5883.92|5922.28|5884.28|5921.68|5883.68|10
1607042560000|2020-12-04 00:42:40|5922.08|5884.08|5921.21|5883.21|5922.36|5884.36|5921.21|5883.21|10
1607042570000|2020-12-04 00:42:50|5921.05|5883.05|5921.25|5883.25|5921.25|5883.25|5920.9|5882.9|9
1607042580000|2020-12-04 00:43:00|5921.16|5883.16|5921.93|5883.93|5922.12|5884.12|5921.16|5883.16|10
1607042590000|2020-12-04 00:43:10|5921.75|5883.75|5921.32|5883.32|5921.75|5883.75|5921.12|5883.12|9
1607042600000|2020-12-04 00:43:20|5921.48|5883.48|5922.1|5884.1|5922.17|5884.17|5921.48|5883.48|10
1607042610000|2020-12-04 00:43:30|5922.19|5884.19|5921.6|5883.6|5922.19|5884.19|5921.52|5883.52|9
1607042620000|2020-12-04 00:43:40|5921.64|5883.64|5921.28|5883.28|5921.64|5883.64|5921.28|5883.28|10
1607042630000|2020-12-04 00:43:50|5921.33|5883.33|5922.05|5884.05|5922.05|5884.05|5921.33|5883.33|10
1607042640000|2020-12-04 00:44:00|5922.25|5884.25|5923.97|5885.97|5923.97|5885.97|5922.25|5884.25|10
1607042650000|2020-12-04 00:44:10|5923.84|5885.84|5923.48|5885.48|5923.86|5885.86|5923.48|5885.48|10
1607042660000|2020-12-04 00:44:20|5923.44|5885.44|5923.95|5885.95|5923.96|5885.96|5923.44|5885.44|10
1607042670000|2020-12-04 00:44:30|5923.98|5885.98|5924.11|5886.11|5924.23|5886.23|5923.9|5885.9|7
1607042680000|2020-12-04 00:44:40|5924.04|5886.04|5924.33|5886.33|5924.47|5886.47|5924.04|5886.04|10
1607042690000|2020-12-04 00:44:50|5924.34|5886.34|5923.47|5885.47|5924.34|5886.34|5923.47|5885.47|10
1607042700000|2020-12-04 00:45:00|5923.67|5885.67|5923.93|5885.93|5923.98|5885.98|5923.67|5885.67|10
1607042710000|2020-12-04 00:45:10|5924.06|5886.06|5924.21|5886.21|5924.38|5886.38|5924.06|5886.06|10
1607042720000|2020-12-04 00:45:20|5924.19|5886.19|5925.24|5887.24|5925.24|5887.24|5924.19|5886.19|10
1607042730000|2020-12-04 00:45:30|5925.32|5887.32|5926.21|5888.21|5926.21|5888.21|5925.32|5887.32|10
1607042740000|2020-12-04 00:45:40|5926.25|5888.25|5928.01|5890.01|5928.01|5890.01|5926.25|5888.25|10
1607042750000|2020-12-04 00:45:50|5927.91|5889.91|5928.34|5890.34|5928.34|5890.34|5927.88|5889.88|7
1607042760000|2020-12-04 00:46:00|5928.36|5890.36|5927.81|5889.81|5928.36|5890.36|5927.81|5889.81|10
1607042770000|2020-12-04 00:46:10|5927.85|5889.85|5927.7|5889.7|5927.88|5889.88|5927.64|5889.64|10
1607042780000|2020-12-04 00:46:20|5927.76|5889.76|5928.43|5890.43|5928.43|5890.43|5927.76|5889.76|10
1607042790000|2020-12-04 00:46:30|5928.5|5890.5|5928.63|5890.63|5928.77|5890.77|5928.28|5890.28|8
1607042800000|2020-12-04 00:46:40|5928.64|5890.64|5928.45|5890.45|5928.66|5890.66|5928.4|5890.4|10
1607042810000|2020-12-04 00:46:50|5928.36|5890.36|5928|5890|5928.39|5890.39|5927.95|5889.95|9
1607042820000|2020-12-04 00:47:00|5927.99|5889.99|5927.69|5889.69|5928.14|5890.14|5927.68|5889.68|10
1607042830000|2020-12-04 00:47:10|5927.61|5889.61|5927.8|5889.8|5927.8|5889.8|5927.32|5889.32|10
1607042840000|2020-12-04 00:47:20|5927.12|5889.12|5927.28|5889.28|5927.31|5889.31|5927.11|5889.11|8
1607042850000|2020-12-04 00:47:30|5927.19|5889.19|5927.2|5889.2|5927.42|5889.42|5927.19|5889.19|9
1607042860000|2020-12-04 00:47:40|5927.33|5889.33|5927.32|5889.32|5927.44|5889.44|5927.25|5889.25|8
1607042870000|2020-12-04 00:47:50|5927.31|5889.31|5927.34|5889.34|5927.5|5889.5|5927.31|5889.31|9
1607042880000|2020-12-04 00:48:00|5927.36|5889.36|5927.75|5889.75|5927.75|5889.75|5927.36|5889.36|10
1607042890000|2020-12-04 00:48:10|5927.91|5889.91|5928.88|5890.88|5928.89|5890.89|5927.87|5889.87|10
1607042900000|2020-12-04 00:48:20|5928.96|5890.96|5929|5891|5929.23|5891.23|5928.89|5890.89|8
1607042910000|2020-12-04 00:48:30|5929.12|5891.12|5928.48|5890.48|5929.17|5891.17|5928.3|5890.3|10
1607042920000|2020-12-04 00:48:40|5928.4|5890.4|5928.01|5890.01|5928.4|5890.4|5928|5890|9
1607042930000|2020-12-04 00:48:50|5928.25|5890.25|5926.7|5888.7|5928.25|5890.25|5926.7|5888.7|10
1607042940000|2020-12-04 00:49:00|5926.52|5888.52|5924.05|5886.05|5926.52|5888.52|5923.95|5885.95|10
1607042950000|2020-12-04 00:49:10|5923.79|5885.79|5923.03|5885.03|5923.87|5885.87|5923.03|5885.03|10
1607042960000|2020-12-04 00:49:20|5923.18|5885.18|5922.36|5884.36|5923.18|5885.18|5922.28|5884.28|10
1607042970000|2020-12-04 00:49:30|5922.32|5884.32|5923.24|5885.24|5923.24|5885.24|5922.31|5884.31|10
1607042980000|2020-12-04 00:49:40|5923.31|5885.31|5923.76|5885.76|5923.85|5885.85|5923.31|5885.31|9
1607042990000|2020-12-04 00:49:50|5923.8|5885.8|5924.25|5886.25|5924.25|5886.25|5923.8|5885.8|10
1607043000000|2020-12-04 00:50:00|5924.3|5886.3|5925.09|5887.09|5925.09|5887.09|5924.3|5886.3|9
1607043010000|2020-12-04 00:50:10|5925.13|5887.13|5925.83|5887.83|5925.95|5887.95|5925.13|5887.13|10
1607043020000|2020-12-04 00:50:20|5925.89|5887.89|5926.26|5888.26|5926.26|5888.26|5925.8|5887.8|9
1607043030000|2020-12-04 00:50:30|5926.32|5888.32|5926.29|5888.29|5926.76|5888.76|5926.03|5888.03|10
1607043040000|2020-12-04 00:50:40|5926.25|5888.25|5926.12|5888.12|5926.43|5888.43|5926.09|5888.09|9
1607043050000|2020-12-04 00:50:50|5925.84|5887.84|5924.74|5886.74|5925.84|5887.84|5924.72|5886.72|10
1607043060000|2020-12-04 00:51:00|5924.76|5886.76|5924.22|5886.22|5924.91|5886.91|5924.22|5886.22|9
1607043070000|2020-12-04 00:51:10|5924.14|5886.14|5923.85|5885.85|5924.15|5886.15|5923.67|5885.67|10
1607043080000|2020-12-04 00:51:20|5923.84|5885.84|5924.51|5886.51|5924.53|5886.53|5923.84|5885.84|10
1607043090000|2020-12-04 00:51:30|5924.6|5886.6|5925.1|5887.1|5925.1|5887.1|5924.55|5886.55|10
1607043100000|2020-12-04 00:51:40|5925.19|5887.19|5925.56|5887.56|5925.6|5887.6|5925.19|5887.19|10
1607043110000|2020-12-04 00:51:50|5925.63|5887.63|5925.83|5887.83|5925.83|5887.83|5925.63|5887.63|10
1607043120000|2020-12-04 00:52:00|5925.94|5887.94|5926.23|5888.23|5926.23|5888.23|5925.94|5887.94|10
1607043130000|2020-12-04 00:52:10|5926.26|5888.26|5926.14|5888.14|5926.41|5888.41|5926.1|5888.1|10
1607043140000|2020-12-04 00:52:20|5926.12|5888.12|5925.68|5887.68|5926.12|5888.12|5925.68|5887.68|9
1607043150000|2020-12-04 00:52:30|5925.61|5887.61|5925.38|5887.38|5925.61|5887.61|5925.28|5887.28|7
1607043160000|2020-12-04 00:52:40|5925.4|5887.4|5926.06|5888.06|5926.06|5888.06|5925.32|5887.32|9
1607043170000|2020-12-04 00:52:50|5925.98|5887.98|5925.72|5887.72|5926.11|5888.11|5925.72|5887.72|9
1607043180000|2020-12-04 00:53:00|5925.65|5887.65|5926.07|5888.07|5926.07|5888.07|5925.63|5887.63|7
1607043190000|2020-12-04 00:53:10|5926.08|5888.08|5926.08|5888.08|5926.14|5888.14|5926.02|5888.02|8
1607043200000|2020-12-04 00:53:20|5926.11|5888.11|5926.06|5888.06|5926.25|5888.25|5925.85|5887.85|9
1607043210000|2020-12-04 00:53:30|5926.02|5888.02|5925.8|5887.8|5926.02|5888.02|5925.8|5887.8|9
1607043220000|2020-12-04 00:53:40|5925.79|5887.79|5925.56|5887.56|5925.79|5887.79|5925.42|5887.42|9
1607043230000|2020-12-04 00:53:50|5925.55|5887.55|5925.55|5887.55|5925.57|5887.57|5925.32|5887.32|9
1607043240000|2020-12-04 00:54:00|5925.57|5887.57|5925.94|5887.94|5925.94|5887.94|5925.48|5887.48|10
1607043250000|2020-12-04 00:54:10|5926.06|5888.06|5925.53|5887.53|5926.1|5888.1|5925.46|5887.46|10
1607043260000|2020-12-04 00:54:20|5925.54|5887.54|5925.62|5887.62|5925.62|5887.62|5925.53|5887.53|9
1607043270000|2020-12-04 00:54:30|5925.48|5887.48|5925.21|5887.21|5925.48|5887.48|5925.14|5887.14|9
1607043280000|2020-12-04 00:54:40|5925.27|5887.27|5925.18|5887.18|5925.3|5887.3|5925.18|5887.18|10
1607043290000|2020-12-04 00:54:50|5925.16|5887.16|5925.16|5887.16|5925.25|5887.25|5925.05|5887.05|9
1607043300000|2020-12-04 00:55:00|5925.17|5887.17|5925.25|5887.25|5925.25|5887.25|5925.1|5887.1|10
1607043310000|2020-12-04 00:55:10|5925.2|5887.2|5924.88|5886.88|5925.34|5887.34|5924.87|5886.87|10
1607043320000|2020-12-04 00:55:20|5924.83|5886.83|5924.3|5886.3|5924.83|5886.83|5924.3|5886.3|9
1607043330000|2020-12-04 00:55:30|5924|5886|5921.89|5883.89|5924.1|5886.1|5921.89|5883.89|10
1607043340000|2020-12-04 00:55:40|5921.75|5883.75|5920.73|5882.73|5921.75|5883.75|5920.56|5882.56|10
1607043350000|2020-12-04 00:55:50|5920.72|5882.72|5919.38|5881.38|5920.72|5882.72|5919.34|5881.34|10
1607043360000|2020-12-04 00:56:00|5919.45|5881.45|5920.42|5882.42|5920.49|5882.49|5919.45|5881.45|10
1607043370000|2020-12-04 00:56:10|5920.33|5882.33|5921.18|5883.18|5921.18|5883.18|5920.33|5882.33|10
1607043380000|2020-12-04 00:56:20|5921.05|5883.05|5921.87|5883.87|5921.87|5883.87|5921.01|5883.01|9
1607043390000|2020-12-04 00:56:30|5921.92|5883.92|5921.96|5883.96|5922.2|5884.2|5921.83|5883.83|8
1607043400000|2020-12-04 00:56:40|5921.99|5883.99|5922.94|5884.94|5922.94|5884.94|5921.99|5883.99|10
1607043410000|2020-12-04 00:56:50|5922.92|5884.92|5923.51|5885.51|5923.51|5885.51|5922.88|5884.88|10
1607043420000|2020-12-04 00:57:00|5923.49|5885.49|5924.08|5886.08|5924.08|5886.08|5923.49|5885.49|10
1607043430000|2020-12-04 00:57:10|5924.1|5886.1|5924.26|5886.26|5924.26|5886.26|5923.8|5885.8|10
1607043440000|2020-12-04 00:57:20|5924.37|5886.37|5924.24|5886.24|5924.43|5886.43|5924.12|5886.12|10
1607043450000|2020-12-04 00:57:30|5924.19|5886.19|5924.32|5886.32|5924.33|5886.33|5924.16|5886.16|9
1607043460000|2020-12-04 00:57:40|5924.3|5886.3|5923.29|5885.29|5924.35|5886.35|5923.29|5885.29|10
1607043470000|2020-12-04 00:57:50|5923.31|5885.31|5922.33|5884.33|5923.31|5885.31|5922.33|5884.33|10
1607043480000|2020-12-04 00:58:00|5922.35|5884.35|5922.13|5884.13|5922.37|5884.37|5922.13|5884.13|10
1607043490000|2020-12-04 00:58:10|5921.86|5883.86|5922.61|5884.61|5922.61|5884.61|5921.84|5883.84|9
1607043500000|2020-12-04 00:58:20|5922.72|5884.72|5922.39|5884.39|5923.06|5885.06|5922.39|5884.39|10
1607043510000|2020-12-04 00:58:30|5922.61|5884.61|5921.56|5883.56|5922.61|5884.61|5921.56|5883.56|9
1607043520000|2020-12-04 00:58:40|5921.5|5883.5|5920.62|5882.62|5921.5|5883.5|5920.62|5882.62|9
1607043530000|2020-12-04 00:58:50|5920.65|5882.65|5920.32|5882.32|5920.71|5882.71|5920.32|5882.32|10
1607043540000|2020-12-04 00:59:00|5920.27|5882.27|5920.33|5882.33|5920.33|5882.33|5919.94|5881.94|9
1607043550000|2020-12-04 00:59:10|5920.32|5882.32|5920.4|5882.4|5920.58|5882.58|5920.32|5882.32|8
1607043560000|2020-12-04 00:59:20|5920.41|5882.41|5920.17|5882.17|5920.68|5882.68|5920.16|5882.16|10
1607043570000|2020-12-04 00:59:30|5920.23|5882.23|5919.56|5881.56|5920.3|5882.3|5919.56|5881.56|9
1607043580000|2020-12-04 00:59:40|5919.45|5881.45|5919.6|5881.6|5919.62|5881.62|5919.4|5881.4|10
1607043590000|2020-12-04 00:59:50|5919.61|5881.61|5920.53|5882.53|5920.53|5882.53|5919.58|5881.58|10
1607043600000|2020-12-04 01:00:00|5920.57|5882.57|5920.98|5882.98|5920.98|5882.98|5920.57|5882.57|10
1607043610000|2020-12-04 01:00:10|5920.92|5882.92|5920.61|5882.61|5920.92|5882.92|5920.59|5882.59|9
1607043620000|2020-12-04 01:00:20|5920.7|5882.7|5920.47|5882.47|5920.77|5882.77|5920.28|5882.28|10
1607043630000|2020-12-04 01:00:30|5920.53|5882.53|5920.41|5882.41|5920.75|5882.75|5920.41|5882.41|10
1607043640000|2020-12-04 01:00:40|5920.4|5882.4|5920.26|5882.26|5920.42|5882.42|5920.13|5882.13|9
1607043650000|2020-12-04 01:00:50|5920.38|5882.38|5920.05|5882.05|5920.48|5882.48|5920.05|5882.05|10
1607043660000|2020-12-04 01:01:00|5919.91|5881.91|5920.68|5882.68|5920.68|5882.68|5919.91|5881.91|10
1607043670000|2020-12-04 01:01:10|5920.99|5882.99|5921.84|5883.84|5921.84|5883.84|5920.99|5882.99|10
1607043680000|2020-12-04 01:01:20|5922.06|5884.06|5922.61|5884.61|5922.61|5884.61|5922.06|5884.06|8
1607043690000|2020-12-04 01:01:30|5922.45|5884.45|5922.57|5884.57|5922.7|5884.7|5922.42|5884.42|10
1607043700000|2020-12-04 01:01:40|5922.35|5884.35|5922.26|5884.26|5922.39|5884.39|5922.06|5884.06|9
1607043710000|2020-12-04 01:01:50|5922.35|5884.35|5923.23|5885.23|5923.23|5885.23|5922.35|5884.35|10
1607043720000|2020-12-04 01:02:00|5923.16|5885.16|5923.33|5885.33|5923.41|5885.41|5922.96|5884.96|9
1607043730000|2020-12-04 01:02:10|5923.39|5885.39|5924.23|5886.23|5924.25|5886.25|5923.39|5885.39|10
1607043740000|2020-12-04 01:02:20|5924.3|5886.3|5924.34|5886.34|5924.45|5886.45|5924.26|5886.26|10
1607043750000|2020-12-04 01:02:30|5924.41|5886.41|5924.44|5886.44|5924.55|5886.55|5924.35|5886.35|10
1607043760000|2020-12-04 01:02:40|5924.37|5886.37|5924.6|5886.6|5924.6|5886.6|5924.3|5886.3|9
1607043770000|2020-12-04 01:02:50|5924.63|5886.63|5923.7|5885.7|5924.63|5886.63|5923.7|5885.7|10
1607043780000|2020-12-04 01:03:00|5923.77|5885.77|5923.08|5885.08|5923.77|5885.77|5923.08|5885.08|10
1607043790000|2020-12-04 01:03:10|5923.16|5885.16|5923.13|5885.13|5923.41|5885.41|5923.13|5885.13|10
1607043800000|2020-12-04 01:03:20|5923.34|5885.34|5923.25|5885.25|5923.44|5885.44|5923.25|5885.25|9
1607043810000|2020-12-04 01:03:30|5923.21|5885.21|5923.09|5885.09|5923.3|5885.3|5923.08|5885.08|9
1607043820000|2020-12-04 01:03:40|5923.13|5885.13|5922.97|5884.97|5923.16|5885.16|5922.93|5884.93|10
1607043830000|2020-12-04 01:03:50|5922.95|5884.95|5922.55|5884.55|5922.99|5884.99|5922.51|5884.51|8
1607043840000|2020-12-04 01:04:00|5922.63|5884.63|5922.67|5884.67|5922.75|5884.75|5922.6|5884.6|9
1607043850000|2020-12-04 01:04:10|5922.66|5884.66|5921.91|5883.91|5922.66|5884.66|5921.91|5883.91|8
1607043860000|2020-12-04 01:04:20|5921.82|5883.82|5921.21|5883.21|5921.82|5883.82|5921.07|5883.07|9
1607043870000|2020-12-04 01:04:30|5921.19|5883.19|5920.42|5882.42|5921.19|5883.19|5920.42|5882.42|10
1607043880000|2020-12-04 01:04:40|5920.19|5882.19|5919.64|5881.64|5920.19|5882.19|5919.45|5881.45|9
1607043890000|2020-12-04 01:04:50|5919.67|5881.67|5919.55|5881.55|5919.72|5881.72|5919.55|5881.55|9
1607043900000|2020-12-04 01:05:00|5919.34|5881.34|5919.1|5881.1|5919.39|5881.39|5919.1|5881.1|10
1607043910000|2020-12-04 01:05:10|5919.03|5881.03|5918.34|5880.34|5919.08|5881.08|5918.34|5880.34|10
1607043920000|2020-12-04 01:05:20|5918.28|5880.28|5916.83|5878.83|5918.55|5880.55|5916.83|5878.83|10
1607043930000|2020-12-04 01:05:30|5916.6|5878.6|5913.91|5875.91|5916.6|5878.6|5913.91|5875.91|10
1607043940000|2020-12-04 01:05:40|5913.87|5875.87|5912.94|5874.94|5913.87|5875.87|5912.94|5874.94|10
1607043950000|2020-12-04 01:05:50|5912.73|5874.73|5912|5874|5912.73|5874.73|5912|5874|9
1607043960000|2020-12-04 01:06:00|5911.99|5873.99|5912.47|5874.47|5912.47|5874.47|5911.9|5873.9|9
1607043970000|2020-12-04 01:06:10|5912.38|5874.38|5912.32|5874.32|5912.39|5874.39|5912.15|5874.15|10
1607043980000|2020-12-04 01:06:20|5912.29|5874.29|5912.49|5874.49|5912.67|5874.67|5912.29|5874.29|8
1607043990000|2020-12-04 01:06:30|5912.46|5874.46|5912.31|5874.31|5912.46|5874.46|5912.04|5874.04|10
1607044000000|2020-12-04 01:06:40|5912.27|5874.27|5911.86|5873.86|5912.3|5874.3|5911.86|5873.86|10
1607044010000|2020-12-04 01:06:50|5912.02|5874.02|5911.77|5873.77|5912.08|5874.08|5911.77|5873.77|9
1607044020000|2020-12-04 01:07:00|5911.9|5873.9|5911.02|5873.02|5911.9|5873.9|5911.02|5873.02|10
1607044030000|2020-12-04 01:07:10|5910.77|5872.77|5910.27|5872.27|5910.85|5872.85|5910.27|5872.27|10
1607044040000|2020-12-04 01:07:20|5910.18|5872.18|5909.74|5871.74|5910.25|5872.25|5909.73|5871.73|10
1607044050000|2020-12-04 01:07:30|5909.59|5871.59|5908.21|5870.21|5909.68|5871.68|5908.21|5870.21|10
1607044060000|2020-12-04 01:07:40|5908.33|5870.33|5908.03|5870.03|5908.42|5870.42|5908.01|5870.01|10
1607044070000|2020-12-04 01:07:50|5908.02|5870.02|5907.41|5869.41|5908.02|5870.02|5907.41|5869.41|9
1607044080000|2020-12-04 01:08:00|5907.38|5869.38|5907.29|5869.29|5907.43|5869.43|5907.16|5869.16|10
1607044090000|2020-12-04 01:08:10|5907.23|5869.23|5906.73|5868.73|5907.26|5869.26|5906.73|5868.73|9
1607044100000|2020-12-04 01:08:20|5906.69|5868.69|5906.16|5868.16|5906.76|5868.76|5906.16|5868.16|9
1607044110000|2020-12-04 01:08:30|5906.12|5868.12|5905.3|5867.3|5906.26|5868.26|5905.3|5867.3|10
1607044120000|2020-12-04 01:08:40|5905.27|5867.27|5904.64|5866.64|5905.27|5867.27|5904.64|5866.64|10
1607044130000|2020-12-04 01:08:50|5904.53|5866.53|5903.78|5865.78|5904.55|5866.55|5903.77|5865.77|9
1607044140000|2020-12-04 01:09:00|5903.74|5865.74|5902.48|5864.48|5903.74|5865.74|5902.48|5864.48|10
1607044150000|2020-12-04 01:09:10|5902.47|5864.47|5901.6|5863.6|5902.47|5864.47|5901.6|5863.6|9
1607044160000|2020-12-04 01:09:20|5901.44|5863.44|5901.45|5863.45|5901.69|5863.69|5901.38|5863.38|10
1607044170000|2020-12-04 01:09:30|5901.46|5863.46|5901.66|5863.66|5901.86|5863.86|5901.38|5863.38|10
1607044180000|2020-12-04 01:09:40|5901.54|5863.54|5900.44|5862.44|5901.56|5863.56|5900.44|5862.44|9
1607044190000|2020-12-04 01:09:50|5900.43|5862.43|5899.58|5861.58|5900.43|5862.43|5899.54|5861.54|10
1607044200000|2020-12-04 01:10:00|5899.68|5861.68|5900.23|5862.23|5900.23|5862.23|5899.26|5861.26|10
1607044210000|2020-12-04 01:10:10|5900.29|5862.29|5900.02|5862.02|5900.57|5862.57|5900.02|5862.02|9
1607044220000|2020-12-04 01:10:20|5899.95|5861.95|5899.6|5861.6|5900.02|5862.02|5899.44|5861.44|10
1607044230000|2020-12-04 01:10:30|5899.65|5861.65|5899.24|5861.24|5899.65|5861.65|5899.16|5861.16|10
1607044240000|2020-12-04 01:10:40|5899.4|5861.4|5898.95|5860.95|5899.46|5861.46|5898.95|5860.95|10
1607044250000|2020-12-04 01:10:50|5898.78|5860.78|5897.94|5859.94|5898.78|5860.78|5897.94|5859.94|10
1607044260000|2020-12-04 01:11:00|5898.02|5860.02|5897|5859|5898.02|5860.02|5896.81|5858.81|10
1607044270000|2020-12-04 01:11:10|5897.18|5859.18|5896.66|5858.66|5897.32|5859.32|5896.63|5858.63|10
1607044280000|2020-12-04 01:11:20|5896.59|5858.59|5896.12|5858.12|5896.59|5858.59|5896.12|5858.12|9
1607044290000|2020-12-04 01:11:30|5896.3|5858.3|5895.52|5857.52|5896.3|5858.3|5895.45|5857.45|10
1607044300000|2020-12-04 01:11:40|5895.49|5857.49|5895.23|5857.23|5895.69|5857.69|5895.23|5857.23|8
1607044310000|2020-12-04 01:11:50|5895.08|5857.08|5895.46|5857.46|5895.46|5857.46|5895.03|5857.03|9
1607044320000|2020-12-04 01:12:00|5895.39|5857.39|5895.45|5857.45|5895.45|5857.45|5895.05|5857.05|10
1607044330000|2020-12-04 01:12:10|5895.28|5857.28|5895.79|5857.79|5895.79|5857.79|5895.2|5857.2|10
1607044340000|2020-12-04 01:12:20|5895.54|5857.54|5895.27|5857.27|5895.63|5857.63|5895.27|5857.27|8
1607044350000|2020-12-04 01:12:30|5895.16|5857.16|5894.87|5856.87|5895.19|5857.19|5894.85|5856.85|10
1607044360000|2020-12-04 01:12:40|5894.73|5856.73|5894.73|5856.73|5894.77|5856.77|5894.52|5856.52|9
1607044370000|2020-12-04 01:12:50|5894.19|5856.19|5894.15|5856.15|5894.26|5856.26|5894.03|5856.03|10
1607044380000|2020-12-04 01:13:00|5894.03|5856.03|5894.36|5856.36|5894.57|5856.57|5894.03|5856.03|10
1607044390000|2020-12-04 01:13:10|5894.4|5856.4|5894.34|5856.34|5894.52|5856.52|5894.14|5856.14|10
1607044400000|2020-12-04 01:13:20|5894.3|5856.3|5892.8|5854.8|5894.3|5856.3|5892.8|5854.8|10
1607044410000|2020-12-04 01:13:30|5892.38|5854.38|5891.52|5853.52|5892.38|5854.38|5891.52|5853.52|9
1607044420000|2020-12-04 01:13:40|5891.4|5853.4|5891.91|5853.91|5891.91|5853.91|5891.4|5853.4|10
1607044430000|2020-12-04 01:13:50|5892.03|5854.03|5891.74|5853.74|5892.13|5854.13|5891.74|5853.74|10
1607044440000|2020-12-04 01:14:00|5891.83|5853.83|5891.19|5853.19|5891.89|5853.89|5891.19|5853.19|10
1607044450000|2020-12-04 01:14:10|5891.11|5853.11|5890.58|5852.58|5891.12|5853.12|5890.58|5852.58|10
1607044460000|2020-12-04 01:14:20|5890.62|5852.62|5890.31|5852.31|5890.62|5852.62|5890.31|5852.31|9
1607044470000|2020-12-04 01:14:30|5890.44|5852.44|5889.94|5851.94|5890.5|5852.5|5889.93|5851.93|10
1607044480000|2020-12-04 01:14:40|5889.96|5851.96|5890.13|5852.13|5890.14|5852.14|5889.96|5851.96|10
1607044490000|2020-12-04 01:14:50|5890.11|5852.11|5889.47|5851.47|5890.32|5852.32|5889.47|5851.47|10
1607044500000|2020-12-04 01:15:00|5889.5|5851.5|5889.17|5851.17|5889.56|5851.56|5889.17|5851.17|8
1607044510000|2020-12-04 01:15:10|5889.16|5851.16|5889.28|5851.28|5889.51|5851.51|5889.05|5851.05|10
1607044520000|2020-12-04 01:15:20|5889.39|5851.39|5889.66|5851.66|5890.01|5852.01|5889.39|5851.39|10
1607044530000|2020-12-04 01:15:30|5889.61|5851.61|5889.49|5851.49|5889.61|5851.61|5889.06|5851.06|10
1607044540000|2020-12-04 01:15:40|5889.66|5851.66|5889.27|5851.27|5889.66|5851.66|5889.22|5851.22|10
1607044550000|2020-12-04 01:15:50|5889.3|5851.3|5888.41|5850.41|5889.3|5851.3|5888.41|5850.41|10
1607044560000|2020-12-04 01:16:00|5888.23|5850.23|5886.31|5848.31|5888.32|5850.32|5886.31|5848.31|10
1607044570000|2020-12-04 01:16:10|5886.17|5848.17|5885.38|5847.38|5886.17|5848.17|5885.38|5847.38|10
1607044580000|2020-12-04 01:16:20|5885.49|5847.49|5885.04|5847.04|5885.49|5847.49|5885.01|5847.01|10
1607044590000|2020-12-04 01:16:30|5885|5847|5884.49|5846.49|5885.25|5847.25|5884.36|5846.36|9
1607044600000|2020-12-04 01:16:40|5884.37|5846.37|5884.44|5846.44|5884.44|5846.44|5884.25|5846.25|10
1607044610000|2020-12-04 01:16:50|5884.38|5846.38|5884.4|5846.4|5884.54|5846.54|5884.31|5846.31|8
1607044620000|2020-12-04 01:17:00|5884.23|5846.23|5884.11|5846.11|5884.35|5846.35|5884|5846|10
1607044630000|2020-12-04 01:17:10|5883.89|5845.89|5883.4|5845.4|5883.89|5845.89|5883.4|5845.4|10
1607044640000|2020-12-04 01:17:20|5882.78|5844.78|5882.81|5844.81|5883.23|5845.23|5882.78|5844.78|8
1607044650000|2020-12-04 01:17:30|5882.8|5844.8|5882.31|5844.31|5882.8|5844.8|5882.31|5844.31|9
1607044660000|2020-12-04 01:17:40|5882.15|5844.15|5881.5|5843.5|5882.15|5844.15|5881.28|5843.28|10
1607044670000|2020-12-04 01:17:50|5881.56|5843.56|5881.34|5843.34|5881.56|5843.56|5881.3|5843.3|9
1607044680000|2020-12-04 01:18:00|5881.25|5843.25|5882.4|5844.4|5882.4|5844.4|5881.18|5843.18|10
1607044690000|2020-12-04 01:18:10|5882.45|5844.45|5883.4|5845.4|5883.52|5845.52|5882.45|5844.45|10
1607044700000|2020-12-04 01:18:20|5883.65|5845.65|5884.48|5846.48|5884.57|5846.57|5883.65|5845.65|10
1607044710000|2020-12-04 01:18:30|5884.74|5846.74|5884.76|5846.76|5884.86|5846.86|5884.68|5846.68|10
1607044720000|2020-12-04 01:18:40|5884.82|5846.82|5885.36|5847.36|5885.45|5847.45|5884.51|5846.51|10
1607044730000|2020-12-04 01:18:50|5885.64|5847.64|5886.08|5848.08|5886.08|5848.08|5885.54|5847.54|10
1607044740000|2020-12-04 01:19:00|5886.1|5848.1|5886.66|5848.66|5886.84|5848.84|5886.08|5848.08|10
1607044750000|2020-12-04 01:19:10|5886.69|5848.69|5886.52|5848.52|5886.88|5848.88|5886.52|5848.52|10
1607044760000|2020-12-04 01:19:20|5886.62|5848.62|5887.74|5849.74|5887.88|5849.88|5886.58|5848.58|10
1607044770000|2020-12-04 01:19:30|5887.55|5849.55|5887.6|5849.6|5887.78|5849.78|5887.48|5849.48|9
1607044780000|2020-12-04 01:19:40|5887.94|5849.94|5887.77|5849.77|5887.94|5849.94|5887.58|5849.58|10
1607044790000|2020-12-04 01:19:50|5887.68|5849.68|5887.95|5849.95|5887.95|5849.95|5887.68|5849.68|10
1607044800000|2020-12-04 01:20:00|5887.79|5849.79|5888.09|5850.09|5888.24|5850.24|5887.78|5849.78|10
1607044810000|2020-12-04 01:20:10|5888.05|5850.05|5888.33|5850.33|5888.77|5850.77|5888.05|5850.05|10
1607044820000|2020-12-04 01:20:20|5888.4|5850.4|5888.87|5850.87|5888.87|5850.87|5888.4|5850.4|10
1607044830000|2020-12-04 01:20:30|5888.98|5850.98|5888.96|5850.96|5889.06|5851.06|5888.94|5850.94|10
1607044840000|2020-12-04 01:20:40|5889.02|5851.02|5888.84|5850.84|5889.19|5851.19|5888.84|5850.84|9
1607044850000|2020-12-04 01:20:50|5888.86|5850.86|5888.63|5850.63|5889.01|5851.01|5888.63|5850.63|9
1607044860000|2020-12-04 01:21:00|5888.56|5850.56|5889.19|5851.19|5889.19|5851.19|5888.56|5850.56|10
1607044870000|2020-12-04 01:21:10|5889.17|5851.17|5889.42|5851.42|5889.42|5851.42|5888.79|5850.79|10
1607044880000|2020-12-04 01:21:20|5889.46|5851.46|5889.15|5851.15|5889.52|5851.52|5888.87|5850.87|9
1607044890000|2020-12-04 01:21:30|5888.91|5850.91|5888.4|5850.4|5888.98|5850.98|5888.39|5850.39|10
1607044900000|2020-12-04 01:21:40|5888.42|5850.42|5888.83|5850.83|5888.83|5850.83|5888.31|5850.31|8
1607044910000|2020-12-04 01:21:50|5888.8|5850.8|5888.83|5850.83|5889.1|5851.1|5888.8|5850.8|10
1607044920000|2020-12-04 01:22:00|5888.56|5850.56|5888.46|5850.46|5888.83|5850.83|5888.44|5850.44|9
1607044930000|2020-12-04 01:22:10|5888.48|5850.48|5888.88|5850.88|5888.9|5850.9|5888.45|5850.45|10
1607044940000|2020-12-04 01:22:20|5888.89|5850.89|5888.57|5850.57|5888.89|5850.89|5888.55|5850.55|8
1607044950000|2020-12-04 01:22:30|5888.54|5850.54|5888.67|5850.67|5888.72|5850.72|5888.54|5850.54|10
1607044960000|2020-12-04 01:22:40|5888.7|5850.7|5888.16|5850.16|5888.77|5850.77|5888.14|5850.14|10
1607044970000|2020-12-04 01:22:50|5888.13|5850.13|5888.1|5850.1|5888.19|5850.19|5888.08|5850.08|9
1607044980000|2020-12-04 01:23:00|5888.04|5850.04|5887.52|5849.52|5888.06|5850.06|5887.52|5849.52|8
1607044990000|2020-12-04 01:23:10|5887.5|5849.5|5887.48|5849.48|5887.81|5849.81|5887.46|5849.46|10
1607045000000|2020-12-04 01:23:20|5887.32|5849.32|5887.32|5849.32|5887.5|5849.5|5887.31|5849.31|7
1607045010000|2020-12-04 01:23:30|5887.33|5849.33|5888.19|5850.19|5888.19|5850.19|5887.33|5849.33|10
1607045020000|2020-12-04 01:23:40|5888.21|5850.21|5888.81|5850.81|5888.81|5850.81|5888.21|5850.21|10
1607045030000|2020-12-04 01:23:50|5888.92|5850.92|5890.45|5852.45|5890.45|5852.45|5888.92|5850.92|10
1607045040000|2020-12-04 01:24:00|5890.63|5852.63|5891.49|5853.49|5891.5|5853.5|5890.37|5852.37|10
1607045050000|2020-12-04 01:24:10|5891.48|5853.48|5891.52|5853.52|5891.87|5853.87|5891.48|5853.48|10
1607045060000|2020-12-04 01:24:20|5891.63|5853.63|5890.72|5852.72|5891.63|5853.63|5890.72|5852.72|10
1607045070000|2020-12-04 01:24:30|5890.55|5852.55|5890.14|5852.14|5890.55|5852.55|5890.09|5852.09|10
1607045080000|2020-12-04 01:24:40|5890.15|5852.15|5890.12|5852.12|5890.41|5852.41|5890.09|5852.09|10
1607045090000|2020-12-04 01:24:50|5889.96|5851.96|5889.5|5851.5|5890.07|5852.07|5889.44|5851.44|10
1607045100000|2020-12-04 01:25:00|5889.44|5851.44|5890.43|5852.43|5890.43|5852.43|5889.05|5851.05|9
1607045110000|2020-12-04 01:25:10|5890.26|5852.26|5891.03|5853.03|5891.03|5853.03|5890.26|5852.26|10
1607045120000|2020-12-04 01:25:20|5891.15|5853.15|5892.42|5854.42|5892.42|5854.42|5891.15|5853.15|9
1607045130000|2020-12-04 01:25:30|5892.37|5854.37|5891.49|5853.49|5892.37|5854.37|5891.49|5853.49|9
1607045140000|2020-12-04 01:25:40|5891.45|5853.45|5891.65|5853.65|5891.65|5853.65|5891.28|5853.28|10
1607045150000|2020-12-04 01:25:50|5891.67|5853.67|5891.78|5853.78|5891.81|5853.81|5891.56|5853.56|10
1607045160000|2020-12-04 01:26:00|5892|5854|5891.67|5853.67|5892.06|5854.06|5891.67|5853.67|9
1607045170000|2020-12-04 01:26:10|5891.7|5853.7|5891.11|5853.11|5891.73|5853.73|5891.11|5853.11|10
1607045180000|2020-12-04 01:26:20|5891.25|5853.25|5890.62|5852.62|5891.25|5853.25|5890.57|5852.57|9
1607045190000|2020-12-04 01:26:30|5890.65|5852.65|5890.78|5852.78|5890.79|5852.79|5890.65|5852.65|9
1607045200000|2020-12-04 01:26:40|5891.02|5853.02|5891.4|5853.4|5891.44|5853.44|5890.94|5852.94|10
1607045210000|2020-12-04 01:26:50|5891.36|5853.36|5890.53|5852.53|5891.36|5853.36|5890.49|5852.49|10
1607045220000|2020-12-04 01:27:00|5890.25|5852.25|5890.1|5852.1|5890.26|5852.26|5889.84|5851.84|10
1607045230000|2020-12-04 01:27:10|5890.17|5852.17|5890.23|5852.23|5890.27|5852.27|5890.17|5852.17|9
1607045240000|2020-12-04 01:27:20|5890.2|5852.2|5890.79|5852.79|5890.79|5852.79|5890.15|5852.15|10
1607045250000|2020-12-04 01:27:30|5890.88|5852.88|5891.44|5853.44|5891.44|5853.44|5890.88|5852.88|9
1607045260000|2020-12-04 01:27:40|5891.38|5853.38|5891.92|5853.92|5891.92|5853.92|5891.31|5853.31|10
1607045270000|2020-12-04 01:27:50|5892.02|5854.02|5892.09|5854.09|5892.14|5854.14|5892|5854|9
1607045280000|2020-12-04 01:28:00|5892.13|5854.13|5892.01|5854.01|5892.16|5854.16|5892.01|5854.01|8
1607045290000|2020-12-04 01:28:10|5892.14|5854.14|5892.41|5854.41|5892.46|5854.46|5892.13|5854.13|9
1607045300000|2020-12-04 01:28:20|5892.32|5854.32|5892.1|5854.1|5892.32|5854.32|5891.73|5853.73|10
1607045310000|2020-12-04 01:28:30|5892.12|5854.12|5892.05|5854.05|5892.15|5854.15|5891.99|5853.99|10
1607045320000|2020-12-04 01:28:40|5892.06|5854.06|5891.94|5853.94|5892.07|5854.07|5891.79|5853.79|8
1607045330000|2020-12-04 01:28:50|5891.61|5853.61|5890.98|5852.98|5891.63|5853.63|5890.98|5852.98|10
1607045340000|2020-12-04 01:29:00|5891.03|5853.03|5890.65|5852.65|5891.03|5853.03|5890.61|5852.61|10
1607045350000|2020-12-04 01:29:10|5890.57|5852.57|5889.89|5851.89|5890.66|5852.66|5889.89|5851.89|10
1607045360000|2020-12-04 01:29:20|5889.95|5851.95|5890.36|5852.36|5890.36|5852.36|5889.89|5851.89|10
1607045370000|2020-12-04 01:29:30|5890.18|5852.18|5890.21|5852.21|5890.24|5852.24|5889.91|5851.91|10
1607045380000|2020-12-04 01:29:40|5890.36|5852.36|5890.5|5852.5|5890.53|5852.53|5890.32|5852.32|10
1607045390000|2020-12-04 01:29:50|5890.49|5852.49|5889.56|5851.56|5890.49|5852.49|5889.56|5851.56|10
1607045400000|2020-12-04 01:30:00|5889.51|5851.51|5889.25|5851.25|5889.58|5851.58|5889.15|5851.15|10
1607045410000|2020-12-04 01:30:10|5889.13|5851.13|5888.11|5850.11|5889.13|5851.13|5888.11|5850.11|10
1607045420000|2020-12-04 01:30:20|5887.74|5849.74|5887.21|5849.21|5887.74|5849.74|5887.11|5849.11|9
1607045430000|2020-12-04 01:30:30|5887.14|5849.14|5886.68|5848.68|5887.35|5849.35|5886.68|5848.68|9
1607045440000|2020-12-04 01:30:40|5886.73|5848.73|5886.66|5848.66|5886.85|5848.85|5886.65|5848.65|10
1607045450000|2020-12-04 01:30:50|5886.65|5848.65|5886.33|5848.33|5886.65|5848.65|5886.22|5848.22|10
1607045460000|2020-12-04 01:31:00|5886.37|5848.37|5887.21|5849.21|5887.21|5849.21|5886.37|5848.37|8
1607045470000|2020-12-04 01:31:10|5887.22|5849.22|5887.11|5849.11|5887.25|5849.25|5887.03|5849.03|10
1607045480000|2020-12-04 01:31:20|5887.31|5849.31|5887.35|5849.35|5887.49|5849.49|5887.31|5849.31|10
1607045490000|2020-12-04 01:31:30|5887.51|5849.51|5887.63|5849.63|5887.75|5849.75|5887.51|5849.51|10
1607045500000|2020-12-04 01:31:40|5887.54|5849.54|5888|5850|5888.03|5850.03|5887.37|5849.37|10
1607045510000|2020-12-04 01:31:50|5888.07|5850.07|5888.02|5850.02|5888.14|5850.14|5887.87|5849.87|8
1607045520000|2020-12-04 01:32:00|5888.08|5850.08|5888.08|5850.08|5888.17|5850.17|5887.97|5849.97|10
1607045530000|2020-12-04 01:32:10|5888.1|5850.1|5887.86|5849.86|5888.16|5850.16|5887.86|5849.86|9
1607045540000|2020-12-04 01:32:20|5887.88|5849.88|5887.49|5849.49|5887.88|5849.88|5887.49|5849.49|10
1607045550000|2020-12-04 01:32:30|5887.43|5849.43|5886.76|5848.76|5887.43|5849.43|5886.76|5848.76|10
1607045560000|2020-12-04 01:32:40|5886.46|5848.46|5886.15|5848.15|5886.46|5848.46|5886.07|5848.07|10
1607045570000|2020-12-04 01:32:50|5886.38|5848.38|5886.27|5848.27|5886.39|5848.39|5886.27|5848.27|8
1607045580000|2020-12-04 01:33:00|5886.36|5848.36|5885.74|5847.74|5886.36|5848.36|5885.74|5847.74|10
1607045590000|2020-12-04 01:33:10|5885.77|5847.77|5885.53|5847.53|5885.77|5847.77|5885.53|5847.53|10
1607045600000|2020-12-04 01:33:20|5885.47|5847.47|5884.97|5846.97|5885.48|5847.48|5884.94|5846.94|10
1607045610000|2020-12-04 01:33:30|5885.01|5847.01|5884.51|5846.51|5885.1|5847.1|5884.51|5846.51|10
1607045620000|2020-12-04 01:33:40|5884.44|5846.44|5883.71|5845.71|5884.44|5846.44|5883.71|5845.71|10
1607045630000|2020-12-04 01:33:50|5883.59|5845.59|5882.83|5844.83|5883.59|5845.59|5882.83|5844.83|10
1607045640000|2020-12-04 01:34:00|5882.81|5844.81|5881.44|5843.44|5882.81|5844.81|5881.44|5843.44|9
1607045650000|2020-12-04 01:34:10|5881.37|5843.37|5879.48|5841.48|5881.37|5843.37|5879.48|5841.48|9
1607045660000|2020-12-04 01:34:20|5879.19|5841.19|5877.09|5839.09|5879.19|5841.19|5877.09|5839.09|10
1607045670000|2020-12-04 01:34:30|5876.81|5838.81|5875.22|5837.22|5876.81|5838.81|5875.22|5837.22|10
1607045680000|2020-12-04 01:34:40|5875.21|5837.21|5874.06|5836.06|5875.21|5837.21|5874.06|5836.06|10
1607045690000|2020-12-04 01:34:50|5873.81|5835.81|5873.06|5835.06|5873.81|5835.81|5872.94|5834.94|10
1607045700000|2020-12-04 01:35:00|5873.12|5835.12|5873.48|5835.48|5873.52|5835.52|5873.12|5835.12|10
1607045710000|2020-12-04 01:35:10|5873.28|5835.28|5872.57|5834.57|5873.31|5835.31|5872.57|5834.57|9
1607045720000|2020-12-04 01:35:20|5872.54|5834.54|5873.35|5835.35|5873.35|5835.35|5872.22|5834.22|10
1607045730000|2020-12-04 01:35:30|5873.64|5835.64|5874.3|5836.3|5874.42|5836.42|5873.39|5835.39|10
1607045740000|2020-12-04 01:35:40|5874.61|5836.61|5876.09|5838.09|5876.09|5838.09|5874.61|5836.61|10
1607045750000|2020-12-04 01:35:50|5876.23|5838.23|5876.93|5838.93|5877|5839|5876.23|5838.23|10
1607045760000|2020-12-04 01:36:00|5877.07|5839.07|5878.38|5840.38|5878.38|5840.38|5877.07|5839.07|9
1607045770000|2020-12-04 01:36:10|5878.41|5840.41|5878.9|5840.9|5878.92|5840.92|5878.41|5840.41|10
1607045780000|2020-12-04 01:36:20|5879.07|5841.07|5878.73|5840.73|5879.07|5841.07|5878.55|5840.55|10
1607045790000|2020-12-04 01:36:30|5878.65|5840.65|5877.54|5839.54|5878.65|5840.65|5877.54|5839.54|10
1607045800000|2020-12-04 01:36:40|5877.55|5839.55|5877.44|5839.44|5877.72|5839.72|5877.44|5839.44|9
1607045810000|2020-12-04 01:36:50|5877.66|5839.66|5877.27|5839.27|5877.66|5839.66|5877.27|5839.27|9
1607045820000|2020-12-04 01:37:00|5877.1|5839.1|5876.79|5838.79|5877.12|5839.12|5876.79|5838.79|10
1607045830000|2020-12-04 01:37:10|5876.85|5838.85|5876.98|5838.98|5877.04|5839.04|5876.74|5838.74|10
1607045840000|2020-12-04 01:37:20|5877.17|5839.17|5877.12|5839.12|5877.22|5839.22|5877.08|5839.08|10
1607045850000|2020-12-04 01:37:30|5877.41|5839.41|5877.61|5839.61|5877.61|5839.61|5877.41|5839.41|8
1607045860000|2020-12-04 01:37:40|5877.71|5839.71|5878.21|5840.21|5878.29|5840.29|5877.71|5839.71|8
1607045870000|2020-12-04 01:37:50|5878.22|5840.22|5878.79|5840.79|5878.79|5840.79|5878.18|5840.18|9
1607045880000|2020-12-04 01:38:00|5879.02|5841.02|5879.63|5841.63|5879.63|5841.63|5879.02|5841.02|10
1607045890000|2020-12-04 01:38:10|5879.66|5841.66|5879.81|5841.81|5880.07|5842.07|5879.66|5841.66|10
1607045900000|2020-12-04 01:38:20|5879.82|5841.82|5880.62|5842.62|5880.67|5842.67|5879.82|5841.82|10
1607045910000|2020-12-04 01:38:30|5880.63|5842.63|5880.27|5842.27|5880.63|5842.63|5880.27|5842.27|10
1607045920000|2020-12-04 01:38:40|5880.31|5842.31|5880.31|5842.31|5880.49|5842.49|5880.31|5842.31|9
1607045930000|2020-12-04 01:38:50|5880.25|5842.25|5880.46|5842.46|5880.62|5842.62|5880.25|5842.25|9
1607045940000|2020-12-04 01:39:00|5880.19|5842.19|5879.96|5841.96|5880.3|5842.3|5879.94|5841.94|9
1607045950000|2020-12-04 01:39:10|5879.98|5841.98|5879.5|5841.5|5880.03|5842.03|5879.5|5841.5|9
1607045960000|2020-12-04 01:39:20|5879.42|5841.42|5879.66|5841.66|5879.66|5841.66|5879.28|5841.28|10
1607045970000|2020-12-04 01:39:30|5879.81|5841.81|5879.82|5841.82|5879.87|5841.87|5879.5|5841.5|9
1607045980000|2020-12-04 01:39:40|5879.85|5841.85|5880.89|5842.89|5880.89|5842.89|5879.85|5841.85|10
1607045990000|2020-12-04 01:39:50|5880.96|5842.96|5881.48|5843.48|5881.48|5843.48|5880.96|5842.96|8
1607046000000|2020-12-04 01:40:00|5881.54|5843.54|5881.91|5843.91|5881.96|5843.96|5881.54|5843.54|10
1607046010000|2020-12-04 01:40:10|5881.96|5843.96|5882.24|5844.24|5882.24|5844.24|5881.96|5843.96|8
1607046020000|2020-12-04 01:40:20|5882.28|5844.28|5882.43|5844.43|5882.63|5844.63|5882.24|5844.24|10
1607046030000|2020-12-04 01:40:30|5882.35|5844.35|5882.31|5844.31|5882.38|5844.38|5882.3|5844.3|9
1607046040000|2020-12-04 01:40:40|5882.32|5844.32|5882.26|5844.26|5882.4|5844.4|5882.24|5844.24|9
1607046050000|2020-12-04 01:40:50|5882.28|5844.28|5882.08|5844.08|5882.37|5844.37|5882.08|5844.08|9
1607046060000|2020-12-04 01:41:00|5882.06|5844.06|5881.86|5843.86|5882.08|5844.08|5881.78|5843.78|9
1607046070000|2020-12-04 01:41:10|5881.72|5843.72|5882.01|5844.01|5882.03|5844.03|5881.72|5843.72|9
1607046080000|2020-12-04 01:41:20|5882.19|5844.19|5882.35|5844.35|5882.48|5844.48|5882.19|5844.19|8
1607046090000|2020-12-04 01:41:30|5882.32|5844.32|5882.21|5844.21|5882.39|5844.39|5882.17|5844.17|9
1607046100000|2020-12-04 01:41:40|5882.18|5844.18|5882.78|5844.78|5882.78|5844.78|5882.18|5844.18|10
1607046110000|2020-12-04 01:41:50|5883.25|5845.25|5883.32|5845.32|5883.42|5845.42|5883.25|5845.25|9
1607046120000|2020-12-04 01:42:00|5883.31|5845.31|5883.34|5845.34|5883.38|5845.38|5883.21|5845.21|9
1607046130000|2020-12-04 01:42:10|5883.41|5845.41|5883.85|5845.85|5883.85|5845.85|5883.38|5845.38|9
1607046140000|2020-12-04 01:42:20|5883.84|5845.84|5883.25|5845.25|5883.84|5845.84|5883.25|5845.25|10
1607046150000|2020-12-04 01:42:30|5882.91|5844.91|5883.17|5845.17|5883.17|5845.17|5882.81|5844.81|8
1607046160000|2020-12-04 01:42:40|5883.15|5845.15|5883.06|5845.06|5883.36|5845.36|5883.06|5845.06|10
1607046170000|2020-12-04 01:42:50|5883.05|5845.05|5882.92|5844.92|5883.05|5845.05|5882.84|5844.84|7
1607046180000|2020-12-04 01:43:00|5882.97|5844.97|5882.74|5844.74|5883.09|5845.09|5882.74|5844.74|9
1607046190000|2020-12-04 01:43:10|5882.61|5844.61|5882.54|5844.54|5882.84|5844.84|5882.54|5844.54|9
1607046200000|2020-12-04 01:43:20|5882.4|5844.4|5882.01|5844.01|5882.4|5844.4|5882.01|5844.01|10
1607046210000|2020-12-04 01:43:30|5881.99|5843.99|5881.85|5843.85|5881.99|5843.99|5881.8|5843.8|9
1607046220000|2020-12-04 01:43:40|5881.81|5843.81|5881.88|5843.88|5881.95|5843.95|5881.78|5843.78|9
1607046230000|2020-12-04 01:43:50|5882.1|5844.1|5882.74|5844.74|5882.74|5844.74|5882.1|5844.1|9
1607046240000|2020-12-04 01:44:00|5882.75|5844.75|5882.7|5844.7|5882.79|5844.79|5882.66|5844.66|9
1607046250000|2020-12-04 01:44:10|5882.62|5844.62|5883.21|5845.21|5883.21|5845.21|5882.61|5844.61|10
1607046260000|2020-12-04 01:44:20|5883.34|5845.34|5883.88|5845.88|5883.89|5845.89|5883.34|5845.34|10
1607046270000|2020-12-04 01:44:30|5883.87|5845.87|5883.88|5845.88|5883.91|5845.91|5883.83|5845.83|7
1607046280000|2020-12-04 01:44:40|5883.91|5845.91|5884.17|5846.17|5884.17|5846.17|5883.89|5845.89|8
1607046290000|2020-12-04 01:44:50|5884.23|5846.23|5883.92|5845.92|5884.23|5846.23|5883.92|5845.92|9
1607046300000|2020-12-04 01:45:00|5884.07|5846.07|5884.03|5846.03|5884.07|5846.07|5883.9|5845.9|8
1607046310000|2020-12-04 01:45:10|5884.05|5846.05|5884.28|5846.28|5884.28|5846.28|5884.05|5846.05|9
1607046320000|2020-12-04 01:45:20|5884.31|5846.31|5884.35|5846.35|5884.39|5846.39|5884.31|5846.31|6
1607046330000|2020-12-04 01:45:30|5884.36|5846.36|5884.44|5846.44|5884.44|5846.44|5884.34|5846.34|7
1607046340000|2020-12-04 01:45:40|5884.53|5846.53|5884.67|5846.67|5884.68|5846.68|5884.5|5846.5|7
1607046350000|2020-12-04 01:45:50|5884.62|5846.62|5884.51|5846.51|5884.62|5846.62|5884.46|5846.46|9
1607046360000|2020-12-04 01:46:00|5884.48|5846.48|5884.03|5846.03|5884.48|5846.48|5884.03|5846.03|10
1607046370000|2020-12-04 01:46:10|5883.95|5845.95|5884.26|5846.26|5884.26|5846.26|5883.95|5845.95|9
1607046380000|2020-12-04 01:46:20|5884.25|5846.25|5884.32|5846.32|5884.36|5846.36|5884.24|5846.24|9
1607046390000|2020-12-04 01:46:30|5884.16|5846.16|5884.23|5846.23|5884.29|5846.29|5884.07|5846.07|10
1607046400000|2020-12-04 01:46:40|5884.29|5846.29|5884.29|5846.29|5884.34|5846.34|5884.18|5846.18|9
1607046410000|2020-12-04 01:46:50|5884.28|5846.28|5884.22|5846.22|5884.29|5846.29|5884.17|5846.17|8
1607046420000|2020-12-04 01:47:00|5884.26|5846.26|5884.45|5846.45|5884.48|5846.48|5884.26|5846.26|10
1607046430000|2020-12-04 01:47:10|5884.42|5846.42|5884.07|5846.07|5884.42|5846.42|5884.07|5846.07|10
1607046440000|2020-12-04 01:47:20|5883.99|5845.99|5883.63|5845.63|5883.99|5845.99|5883.63|5845.63|10
1607046450000|2020-12-04 01:47:30|5883.67|5845.67|5882.32|5844.32|5883.67|5845.67|5882.32|5844.32|10
1607046460000|2020-12-04 01:47:40|5881.19|5843.19|5878.6|5840.6|5881.19|5843.19|5878.6|5840.6|10
1607046470000|2020-12-04 01:47:50|5878.49|5840.49|5878.17|5840.17|5878.51|5840.51|5878.1|5840.1|9
1607046480000|2020-12-04 01:48:00|5878.01|5840.01|5877.19|5839.19|5878.01|5840.01|5877.19|5839.19|9
1607046490000|2020-12-04 01:48:10|5877|5839|5877.82|5839.82|5877.82|5839.82|5876.97|5838.97|10
1607046500000|2020-12-04 01:48:20|5878.05|5840.05|5878.94|5840.94|5878.94|5840.94|5877.83|5839.83|10
1607046510000|2020-12-04 01:48:30|5879.07|5841.07|5879.32|5841.32|5879.32|5841.32|5879.07|5841.07|9
1607046520000|2020-12-04 01:48:40|5879.33|5841.33|5879.75|5841.75|5879.77|5841.77|5879.25|5841.25|9
1607046530000|2020-12-04 01:48:50|5879.77|5841.77|5879.48|5841.48|5879.77|5841.77|5879.48|5841.48|8
1607046540000|2020-12-04 01:49:00|5879.55|5841.55|5879.34|5841.34|5879.55|5841.55|5879.34|5841.34|8
1607046550000|2020-12-04 01:49:10|5879.33|5841.33|5879.22|5841.22|5879.33|5841.33|5879.22|5841.22|10
1607046560000|2020-12-04 01:49:20|5879.2|5841.2|5879.56|5841.56|5879.56|5841.56|5879.13|5841.13|10
1607046570000|2020-12-04 01:49:30|5879.46|5841.46|5880.53|5842.53|5880.53|5842.53|5879.46|5841.46|10
1607046580000|2020-12-04 01:49:40|5880.55|5842.55|5880.07|5842.07|5880.55|5842.55|5880.07|5842.07|7
1607046590000|2020-12-04 01:49:50|5880.06|5842.06|5880.14|5842.14|5880.17|5842.17|5879.93|5841.93|9
1607046600000|2020-12-04 01:50:00|5880.13|5842.13|5880.54|5842.54|5880.55|5842.55|5880.13|5842.13|9
1607046610000|2020-12-04 01:50:10|5880.78|5842.78|5880.66|5842.66|5880.78|5842.78|5880.66|5842.66|9
1607046620000|2020-12-04 01:50:20|5880.61|5842.61|5880.71|5842.71|5880.77|5842.77|5880.55|5842.55|10
1607046630000|2020-12-04 01:50:30|5880.3|5842.3|5880.86|5842.86|5880.86|5842.86|5880.3|5842.3|10
1607046640000|2020-12-04 01:50:40|5880.88|5842.88|5881.45|5843.45|5881.45|5843.45|5880.88|5842.88|9
1607046650000|2020-12-04 01:50:50|5881.67|5843.67|5881.01|5843.01|5881.67|5843.67|5881.01|5843.01|10
1607046660000|2020-12-04 01:51:00|5881.02|5843.02|5880.62|5842.62|5881.04|5843.04|5880.62|5842.62|10
1607046670000|2020-12-04 01:51:10|5880.63|5842.63|5880.79|5842.79|5880.92|5842.92|5880.63|5842.63|9
1607046680000|2020-12-04 01:51:20|5880.81|5842.81|5880.99|5842.99|5880.99|5842.99|5880.79|5842.79|10
1607046690000|2020-12-04 01:51:30|5881.02|5843.02|5881.16|5843.16|5881.31|5843.31|5881.01|5843.01|10
1607046700000|2020-12-04 01:51:40|5881.15|5843.15|5880.49|5842.49|5881.15|5843.15|5880.49|5842.49|8
1607046710000|2020-12-04 01:51:50|5880.51|5842.51|5880.41|5842.41|5880.59|5842.59|5880.41|5842.41|8
1607046720000|2020-12-04 01:52:00|5880.42|5842.42|5880.52|5842.52|5880.58|5842.58|5880.28|5842.28|9
1607046730000|2020-12-04 01:52:10|5880.51|5842.51|5880.71|5842.71|5880.78|5842.78|5880.51|5842.51|10
1607046740000|2020-12-04 01:52:20|5880.61|5842.61|5880.81|5842.81|5880.81|5842.81|5880.55|5842.55|9
1607046750000|2020-12-04 01:52:30|5880.91|5842.91|5880.7|5842.7|5880.91|5842.91|5880.67|5842.67|9
1607046760000|2020-12-04 01:52:40|5880.69|5842.69|5880.98|5842.98|5880.99|5842.99|5880.69|5842.69|9
1607046770000|2020-12-04 01:52:50|5880.99|5842.99|5880.91|5842.91|5881.08|5843.08|5880.86|5842.86|10
1607046780000|2020-12-04 01:53:00|5880.96|5842.96|5880.94|5842.94|5881.23|5843.23|5880.88|5842.88|10
1607046790000|2020-12-04 01:53:10|5880.88|5842.88|5880.79|5842.79|5880.88|5842.88|5880.59|5842.59|10
1607046800000|2020-12-04 01:53:20|5880.88|5842.88|5881.08|5843.08|5881.08|5843.08|5880.88|5842.88|9
1607046810000|2020-12-04 01:53:30|5881.16|5843.16|5881.22|5843.22|5881.22|5843.22|5881.1|5843.1|9
1607046820000|2020-12-04 01:53:40|5881.14|5843.14|5881.09|5843.09|5881.14|5843.14|5880.92|5842.92|9
1607046830000|2020-12-04 01:53:50|5881.13|5843.13|5881.51|5843.51|5881.51|5843.51|5881.13|5843.13|9
1607046840000|2020-12-04 01:54:00|5881.5|5843.5|5882.2|5844.2|5882.34|5844.34|5881.5|5843.5|10
1607046850000|2020-12-04 01:54:10|5882.16|5844.16|5882.94|5844.94|5882.99|5844.99|5882.16|5844.16|8
1607046860000|2020-12-04 01:54:20|5882.89|5844.89|5883.14|5845.14|5883.14|5845.14|5882.89|5844.89|10
1607046870000|2020-12-04 01:54:30|5883.16|5845.16|5883.28|5845.28|5883.29|5845.29|5883.16|5845.16|8
1607046880000|2020-12-04 01:54:40|5883.26|5845.26|5882.99|5844.99|5883.3|5845.3|5882.99|5844.99|9
1607046890000|2020-12-04 01:54:50|5883.03|5845.03|5882.79|5844.79|5883.03|5845.03|5882.76|5844.76|8
1607046900000|2020-12-04 01:55:00|5882.78|5844.78|5882.96|5844.96|5882.96|5844.96|5882.37|5844.37|8
1607046910000|2020-12-04 01:55:10|5883.05|5845.05|5883.08|5845.08|5883.08|5845.08|5882.81|5844.81|9
1607046920000|2020-12-04 01:55:20|5883.06|5845.06|5882.82|5844.82|5883.12|5845.12|5882.82|5844.82|8
1607046930000|2020-12-04 01:55:30|5882.77|5844.77|5882.26|5844.26|5882.77|5844.77|5882.26|5844.26|9
1607046940000|2020-12-04 01:55:40|5882.23|5844.23|5881.96|5843.96|5882.25|5844.25|5881.96|5843.96|10
1607046950000|2020-12-04 01:55:50|5882.02|5844.02|5882.11|5844.11|5882.11|5844.11|5881.97|5843.97|9
1607046960000|2020-12-04 01:56:00|5882.17|5844.17|5882.23|5844.23|5882.46|5844.46|5882.17|5844.17|10
1607046970000|2020-12-04 01:56:10|5882.34|5844.34|5882.51|5844.51|5882.52|5844.52|5882.34|5844.34|10
1607046980000|2020-12-04 01:56:20|5882.49|5844.49|5882.44|5844.44|5882.54|5844.54|5882.4|5844.4|8
1607046990000|2020-12-04 01:56:30|5882.47|5844.47|5882.44|5844.44|5882.48|5844.48|5882.25|5844.25|8
1607047000000|2020-12-04 01:56:40|5882.42|5844.42|5882.13|5844.13|5882.79|5844.79|5882.13|5844.13|10
1607047010000|2020-12-04 01:56:50|5881.7|5843.7|5879.21|5841.21|5881.7|5843.7|5879.21|5841.21|10
1607047020000|2020-12-04 01:57:00|5879.18|5841.18|5878.28|5840.28|5879.18|5841.18|5878.2|5840.2|10
1607047030000|2020-12-04 01:57:10|5878.32|5840.32|5878.23|5840.23|5878.5|5840.5|5878.23|5840.23|10
1607047040000|2020-12-04 01:57:20|5878.15|5840.15|5877.53|5839.53|5878.15|5840.15|5877.53|5839.53|10
1607047050000|2020-12-04 01:57:30|5877.4|5839.4|5876.98|5838.98|5877.62|5839.62|5876.98|5838.98|10
1607047060000|2020-12-04 01:57:40|5876.9|5838.9|5875.28|5837.28|5876.9|5838.9|5875.28|5837.28|10
1607047070000|2020-12-04 01:57:50|5875.23|5837.23|5872.97|5834.97|5875.23|5837.23|5872.97|5834.97|10
1607047080000|2020-12-04 01:58:00|5872.71|5834.71|5872.25|5834.25|5872.71|5834.71|5871.99|5833.99|10
1607047090000|2020-12-04 01:58:10|5872.12|5834.12|5871.79|5833.79|5872.37|5834.37|5871.79|5833.79|8
1607047100000|2020-12-04 01:58:20|5871.76|5833.76|5871.48|5833.48|5871.81|5833.81|5871.48|5833.48|10
1607047110000|2020-12-04 01:58:30|5871.31|5833.31|5871.28|5833.28|5871.32|5833.32|5871.07|5833.07|10
1607047120000|2020-12-04 01:58:40|5871.17|5833.17|5871.68|5833.68|5871.68|5833.68|5871.17|5833.17|8
1607047130000|2020-12-04 01:58:50|5871.89|5833.89|5872.33|5834.33|5872.33|5834.33|5871.83|5833.83|10
1607047140000|2020-12-04 01:59:00|5872.44|5834.44|5872.15|5834.15|5872.44|5834.44|5872.04|5834.04|10
1607047150000|2020-12-04 01:59:10|5872.02|5834.02|5871.78|5833.78|5872.02|5834.02|5871.7|5833.7|9
1607047160000|2020-12-04 01:59:20|5871.58|5833.58|5871.48|5833.48|5871.58|5833.58|5871.24|5833.24|10
1607047170000|2020-12-04 01:59:30|5871.58|5833.58|5871.37|5833.37|5871.82|5833.82|5871.37|5833.37|9
1607047180000|2020-12-04 01:59:40|5871.21|5833.21|5870.34|5832.34|5871.21|5833.21|5870.29|5832.29|10
1607047190000|2020-12-04 01:59:50|5870.35|5832.35|5870.36|5832.36|5870.54|5832.54|5870.2|5832.2|10
1607047200000|2020-12-04 02:00:00|5870.21|5832.21|5869.57|5831.57|5870.57|5832.57|5869.57|5831.57|10
1607047210000|2020-12-04 02:00:10|5869.51|5831.51|5869.04|5831.04|5869.51|5831.51|5869.04|5831.04|9
1607047220000|2020-12-04 02:00:20|5868.96|5830.96|5868.48|5830.48|5868.96|5830.96|5868.48|5830.48|10
1607047230000|2020-12-04 02:00:30|5868.49|5830.49|5867.68|5829.68|5868.49|5830.49|5867.6|5829.6|10
1607047240000|2020-12-04 02:00:40|5867.77|5829.77|5867.56|5829.56|5868|5830|5867.51|5829.51|8
1607047250000|2020-12-04 02:00:50|5867.65|5829.65|5868.34|5830.34|5868.35|5830.35|5867.65|5829.65|10
1607047260000|2020-12-04 02:01:00|5868.44|5830.44|5869.1|5831.1|5869.12|5831.12|5868.44|5830.44|10
1607047270000|2020-12-04 02:01:10|5869.22|5831.22|5869.73|5831.73|5869.75|5831.75|5869.17|5831.17|10
1607047280000|2020-12-04 02:01:20|5869.79|5831.79|5869.48|5831.48|5869.85|5831.85|5869.4|5831.4|10
1607047290000|2020-12-04 02:01:30|5869.52|5831.52|5870.53|5832.53|5870.53|5832.53|5869.52|5831.52|9
1607047300000|2020-12-04 02:01:40|5870.86|5832.86|5872.63|5834.63|5872.63|5834.63|5870.85|5832.85|10
1607047310000|2020-12-04 02:01:50|5872.85|5834.85|5874.72|5836.72|5874.72|5836.72|5872.85|5834.85|10
1607047320000|2020-12-04 02:02:00|5874.76|5836.76|5876.08|5838.08|5876.08|5838.08|5874.74|5836.74|9
1607047330000|2020-12-04 02:02:10|5876.17|5838.17|5876.48|5838.48|5876.55|5838.55|5876.17|5838.17|9
1607047340000|2020-12-04 02:02:20|5876.43|5838.43|5877.12|5839.12|5877.12|5839.12|5876.43|5838.43|10
1607047350000|2020-12-04 02:02:30|5877.11|5839.11|5877.79|5839.79|5877.79|5839.79|5877.05|5839.05|9
1607047360000|2020-12-04 02:02:40|5877.77|5839.77|5877.85|5839.85|5877.92|5839.92|5877.7|5839.7|8
1607047370000|2020-12-04 02:02:50|5877.9|5839.9|5877.8|5839.8|5877.98|5839.98|5877.78|5839.78|7
1607047380000|2020-12-04 02:03:00|5877.81|5839.81|5877.29|5839.29|5877.81|5839.81|5877.29|5839.29|10
1607047390000|2020-12-04 02:03:10|5877.56|5839.56|5877.77|5839.77|5877.97|5839.97|5877.56|5839.56|9
1607047400000|2020-12-04 02:03:20|5877.75|5839.75|5878|5840|5878.07|5840.07|5877.71|5839.71|10
1607047410000|2020-12-04 02:03:30|5878.08|5840.08|5878.73|5840.73|5878.73|5840.73|5878.08|5840.08|10
1607047420000|2020-12-04 02:03:40|5878.95|5840.95|5880.24|5842.24|5880.24|5842.24|5878.95|5840.95|8
1607047430000|2020-12-04 02:03:50|5880.29|5842.29|5880.86|5842.86|5880.86|5842.86|5880.29|5842.29|8
1607047440000|2020-12-04 02:04:00|5880.87|5842.87|5881.01|5843.01|5881.01|5843.01|5880.83|5842.83|7
1607047450000|2020-12-04 02:04:10|5880.97|5842.97|5881.14|5843.14|5881.14|5843.14|5880.92|5842.92|9
1607047460000|2020-12-04 02:04:20|5881.17|5843.17|5881.3|5843.3|5881.33|5843.33|5881.17|5843.17|9
1607047470000|2020-12-04 02:04:30|5881.25|5843.25|5881.02|5843.02|5881.25|5843.25|5881.02|5843.02|10
1607047480000|2020-12-04 02:04:40|5881.06|5843.06|5881.18|5843.18|5881.34|5843.34|5881.06|5843.06|9
1607047490000|2020-12-04 02:04:50|5881.56|5843.56|5881.47|5843.47|5881.59|5843.59|5881.43|5843.43|10
1607047500000|2020-12-04 02:05:00|5881.44|5843.44|5881.18|5843.18|5881.44|5843.44|5881.16|5843.16|10
1607047510000|2020-12-04 02:05:10|5881.05|5843.05|5880.84|5842.84|5881.05|5843.05|5880.84|5842.84|9
1607047520000|2020-12-04 02:05:20|5880.78|5842.78|5880.64|5842.64|5880.78|5842.78|5880.55|5842.55|9
1607047530000|2020-12-04 02:05:30|5880.61|5842.61|5880.38|5842.38|5880.65|5842.65|5880.38|5842.38|10
1607047540000|2020-12-04 02:05:40|5880.46|5842.46|5881.29|5843.29|5881.29|5843.29|5880.46|5842.46|10
1607047550000|2020-12-04 02:05:50|5881.34|5843.34|5882.34|5844.34|5882.34|5844.34|5881.34|5843.34|9
1607047560000|2020-12-04 02:06:00|5882.58|5844.58|5882.59|5844.59|5882.64|5844.64|5882.48|5844.48|10
1607047570000|2020-12-04 02:06:10|5882.44|5844.44|5882.29|5844.29|5882.69|5844.69|5882.29|5844.29|10
1607047580000|2020-12-04 02:06:20|5882.25|5844.25|5880.87|5842.87|5882.25|5844.25|5880.87|5842.87|8
1607047590000|2020-12-04 02:06:30|5880.75|5842.75|5880.13|5842.13|5880.89|5842.89|5880.09|5842.09|9
1607047600000|2020-12-04 02:06:40|5880.09|5842.09|5879.99|5841.99|5880.18|5842.18|5879.96|5841.96|9
1607047610000|2020-12-04 02:06:50|5880.2|5842.2|5880.67|5842.67|5880.67|5842.67|5880.2|5842.2|10
1607047620000|2020-12-04 02:07:00|5880.69|5842.69|5880.73|5842.73|5880.88|5842.88|5880.68|5842.68|9
1607047630000|2020-12-04 02:07:10|5880.76|5842.76|5880.59|5842.59|5880.78|5842.78|5880.53|5842.53|10
1607047640000|2020-12-04 02:07:20|5880.6|5842.6|5880.37|5842.37|5880.83|5842.83|5880.37|5842.37|10
1607047650000|2020-12-04 02:07:30|5880.14|5842.14|5879.99|5841.99|5880.16|5842.16|5879.99|5841.99|8
1607047660000|2020-12-04 02:07:40|5880.09|5842.09|5880|5842|5880.26|5842.26|5880|5842|8
1607047670000|2020-12-04 02:07:50|5879.78|5841.78|5879.61|5841.61|5879.82|5841.82|5879.56|5841.56|9
1607047680000|2020-12-04 02:08:00|5879.59|5841.59|5879.54|5841.54|5879.59|5841.59|5879.35|5841.35|10
1607047690000|2020-12-04 02:08:10|5879.68|5841.68|5879.71|5841.71|5880.03|5842.03|5879.67|5841.67|10
1607047700000|2020-12-04 02:08:20|5879.72|5841.72|5879.98|5841.98|5880.06|5842.06|5879.69|5841.69|9
1607047710000|2020-12-04 02:08:30|5879.84|5841.84|5880.01|5842.01|5880.01|5842.01|5879.64|5841.64|10
1607047720000|2020-12-04 02:08:40|5880.13|5842.13|5880.11|5842.11|5880.55|5842.55|5880.11|5842.11|8
1607047730000|2020-12-04 02:08:50|5880.07|5842.07|5879.64|5841.64|5880.1|5842.1|5879.46|5841.46|10
1607047740000|2020-12-04 02:09:00|5879.6|5841.6|5881.04|5843.04|5881.05|5843.05|5879.6|5841.6|9
1607047750000|2020-12-04 02:09:10|5880.94|5842.94|5880.6|5842.6|5881.16|5843.16|5880.38|5842.38|9
1607047760000|2020-12-04 02:09:20|5880.56|5842.56|5880.55|5842.55|5880.62|5842.62|5880.27|5842.27|10
1607047770000|2020-12-04 02:09:30|5880.58|5842.58|5879.99|5841.99|5880.6|5842.6|5879.99|5841.99|9
1607047780000|2020-12-04 02:09:40|5879.81|5841.81|5879.76|5841.76|5880.18|5842.18|5879.61|5841.61|10
1607047790000|2020-12-04 02:09:50|5879.82|5841.82|5879.78|5841.78|5880.01|5842.01|5879.54|5841.54|10
1607047800000|2020-12-04 02:10:00|5879.9|5841.9|5879.87|5841.87|5879.95|5841.95|5879.68|5841.68|10
1607047810000|2020-12-04 02:10:10|5879.82|5841.82|5880.11|5842.11|5880.11|5842.11|5879.82|5841.82|10
1607047820000|2020-12-04 02:10:20|5880.14|5842.14|5879.99|5841.99|5880.2|5842.2|5879.98|5841.98|10
1607047830000|2020-12-04 02:10:30|5879.97|5841.97|5880.09|5842.09|5880.09|5842.09|5879.9|5841.9|9
1607047840000|2020-12-04 02:10:40|5880.06|5842.06|5880.04|5842.04|5880.11|5842.11|5880.02|5842.02|9
1607047850000|2020-12-04 02:10:50|5880.02|5842.02|5879.32|5841.32|5880.02|5842.02|5879.28|5841.28|10
1607047860000|2020-12-04 02:11:00|5879.42|5841.42|5879.02|5841.02|5879.45|5841.45|5878.93|5840.93|9
1607047870000|2020-12-04 02:11:10|5879.14|5841.14|5879.13|5841.13|5879.24|5841.24|5879.13|5841.13|9
1607047880000|2020-12-04 02:11:20|5879.06|5841.06|5878.75|5840.75|5879.11|5841.11|5878.75|5840.75|9
1607047890000|2020-12-04 02:11:30|5878.58|5840.58|5878.21|5840.21|5878.66|5840.66|5878.16|5840.16|9
1607047900000|2020-12-04 02:11:40|5878.16|5840.16|5877.19|5839.19|5878.16|5840.16|5877.19|5839.19|10
1607047910000|2020-12-04 02:11:50|5877.25|5839.25|5877|5839|5877.28|5839.28|5876.85|5838.85|10
1607047920000|2020-12-04 02:12:00|5876.98|5838.98|5876.93|5838.93|5877|5839|5876.86|5838.86|10
1607047930000|2020-12-04 02:12:10|5877.01|5839.01|5877.03|5839.03|5877.03|5839.03|5876.78|5838.78|9
1607047940000|2020-12-04 02:12:20|5876.97|5838.97|5877.27|5839.27|5877.36|5839.36|5876.97|5838.97|10
1607047950000|2020-12-04 02:12:30|5877.42|5839.42|5877.23|5839.23|5877.44|5839.44|5877.23|5839.23|9
1607047960000|2020-12-04 02:12:40|5877.3|5839.3|5878.14|5840.14|5878.14|5840.14|5877.3|5839.3|9
1607047970000|2020-12-04 02:12:50|5878.29|5840.29|5878.67|5840.67|5878.67|5840.67|5878.25|5840.25|10
1607047980000|2020-12-04 02:13:00|5878.77|5840.77|5878.51|5840.51|5878.82|5840.82|5878.36|5840.36|9
1607047990000|2020-12-04 02:13:10|5878.65|5840.65|5878.73|5840.73|5878.8|5840.8|5878.65|5840.65|8
1607048000000|2020-12-04 02:13:20|5878.71|5840.71|5878.03|5840.03|5878.71|5840.71|5878.03|5840.03|8
1607048010000|2020-12-04 02:13:30|5878.05|5840.05|5877.74|5839.74|5878.05|5840.05|5877.65|5839.65|10
1607048020000|2020-12-04 02:13:40|5877.75|5839.75|5877.67|5839.67|5877.81|5839.81|5877.61|5839.61|7
1607048030000|2020-12-04 02:13:50|5877.65|5839.65|5877.67|5839.67|5877.77|5839.77|5877.59|5839.59|10
1607048040000|2020-12-04 02:14:00|5877.68|5839.68|5877.65|5839.65|5877.79|5839.79|5877.51|5839.51|10
1607048050000|2020-12-04 02:14:10|5877.73|5839.73|5877.92|5839.92|5877.94|5839.94|5877.7|5839.7|7
1607048060000|2020-12-04 02:14:20|5877.89|5839.89|5878.09|5840.09|5878.09|5840.09|5877.89|5839.89|10
1607048070000|2020-12-04 02:14:30|5878.08|5840.08|5877.78|5839.78|5878.08|5840.08|5877.78|5839.78|9
1607048080000|2020-12-04 02:14:40|5877.67|5839.67|5877.72|5839.72|5877.82|5839.82|5877.67|5839.67|10
1607048090000|2020-12-04 02:14:50|5877.62|5839.62|5877.15|5839.15|5877.62|5839.62|5877.15|5839.15|10
1607048100000|2020-12-04 02:15:00|5877.05|5839.05|5876.04|5838.04|5877.05|5839.05|5875.91|5837.91|10
1607048110000|2020-12-04 02:15:10|5876.21|5838.21|5876.04|5838.04|5876.21|5838.21|5875.98|5837.98|8
1607048120000|2020-12-04 02:15:20|5876.19|5838.19|5876|5838|5876.4|5838.4|5876|5838|8
1607048130000|2020-12-04 02:15:30|5876.08|5838.08|5876.98|5838.98|5876.98|5838.98|5876.01|5838.01|10
1607048140000|2020-12-04 02:15:40|5877.06|5839.06|5877.31|5839.31|5877.32|5839.32|5877.06|5839.06|10
1607048150000|2020-12-04 02:15:50|5877.25|5839.25|5877.54|5839.54|5877.54|5839.54|5877.11|5839.11|10
1607048160000|2020-12-04 02:16:00|5877.53|5839.53|5877.45|5839.45|5877.53|5839.53|5877.39|5839.39|9
1607048170000|2020-12-04 02:16:10|5877.44|5839.44|5877.6|5839.6|5877.6|5839.6|5877.4|5839.4|9
1607048180000|2020-12-04 02:16:20|5877.66|5839.66|5877.94|5839.94|5877.94|5839.94|5877.58|5839.58|10
1607048190000|2020-12-04 02:16:30|5877.88|5839.88|5878.25|5840.25|5878.25|5840.25|5877.85|5839.85|10
1607048200000|2020-12-04 02:16:40|5878.31|5840.31|5878.09|5840.09|5878.4|5840.4|5877.93|5839.93|9
1607048210000|2020-12-04 02:16:50|5878.07|5840.07|5877.91|5839.91|5878.11|5840.11|5877.87|5839.87|9
1607048220000|2020-12-04 02:17:00|5877.86|5839.86|5878.21|5840.21|5878.27|5840.27|5877.86|5839.86|9
1607048230000|2020-12-04 02:17:10|5878.24|5840.24|5878.47|5840.47|5878.56|5840.56|5878.24|5840.24|8
1607048240000|2020-12-04 02:17:20|5878.45|5840.45|5877.91|5839.91|5878.45|5840.45|5877.91|5839.91|10
1607048250000|2020-12-04 02:17:30|5877.9|5839.9|5877.42|5839.42|5877.9|5839.9|5877.42|5839.42|10
1607048260000|2020-12-04 02:17:40|5877.23|5839.23|5877.22|5839.22|5877.34|5839.34|5877.12|5839.12|9
1607048270000|2020-12-04 02:17:50|5877.21|5839.21|5876.72|5838.72|5877.21|5839.21|5876.72|5838.72|9
1607048280000|2020-12-04 02:18:00|5876.81|5838.81|5876.41|5838.41|5876.83|5838.83|5876.41|5838.41|10
1607048290000|2020-12-04 02:18:10|5876.39|5838.39|5876.05|5838.05|5876.5|5838.5|5876.05|5838.05|9
1607048300000|2020-12-04 02:18:20|5875.81|5837.81|5874.69|5836.69|5875.82|5837.82|5874.69|5836.69|10
1607048310000|2020-12-04 02:18:30|5874.66|5836.66|5874.82|5836.82|5875.1|5837.1|5874.66|5836.66|8
1607048320000|2020-12-04 02:18:40|5874.76|5836.76|5875.04|5837.04|5875.05|5837.05|5874.68|5836.68|8
1607048330000|2020-12-04 02:18:50|5875.02|5837.02|5874.53|5836.53|5875.05|5837.05|5874.53|5836.53|10
1607048340000|2020-12-04 02:19:00|5874.51|5836.51|5874.45|5836.45|5874.59|5836.59|5874.41|5836.41|10
1607048350000|2020-12-04 02:19:10|5874.54|5836.54|5874.22|5836.22|5874.54|5836.54|5874.21|5836.21|9
1607048360000|2020-12-04 02:19:20|5874.25|5836.25|5873.97|5835.97|5874.25|5836.25|5873.97|5835.97|9
1607048370000|2020-12-04 02:19:30|5873.94|5835.94|5873.03|5835.03|5873.94|5835.94|5873.03|5835.03|10
1607048380000|2020-12-04 02:19:40|5873.02|5835.02|5872.27|5834.27|5873.06|5835.06|5872.27|5834.27|9
1607048390000|2020-12-04 02:19:50|5872.38|5834.38|5872.19|5834.19|5872.38|5834.38|5871.86|5833.86|9
1607048400000|2020-12-04 02:20:00|5872.07|5834.07|5871.56|5833.56|5872.08|5834.08|5871.56|5833.56|9
1607048410000|2020-12-04 02:20:10|5871.53|5833.53|5870.28|5832.28|5871.53|5833.53|5870.28|5832.28|9
1607048420000|2020-12-04 02:20:20|5870.25|5832.25|5866.58|5828.58|5870.25|5832.25|5866.58|5828.58|9
1607048430000|2020-12-04 02:20:30|5866|5828|5862.75|5824.75|5866|5828|5862.75|5824.75|10
1607048440000|2020-12-04 02:20:40|5862.68|5824.68|5862.93|5824.93|5862.93|5824.93|5862.63|5824.63|10
1607048450000|2020-12-04 02:20:50|5862.9|5824.9|5862.97|5824.97|5863.03|5825.03|5862.83|5824.83|10
1607048460000|2020-12-04 02:21:00|5862.85|5824.85|5861.93|5823.93|5862.85|5824.85|5861.93|5823.93|10
1607048470000|2020-12-04 02:21:10|5861.76|5823.76|5861.92|5823.92|5861.98|5823.98|5861.72|5823.72|9
1607048480000|2020-12-04 02:21:20|5861.9|5823.9|5861.67|5823.67|5861.9|5823.9|5861.67|5823.67|10
1607048490000|2020-12-04 02:21:30|5861.72|5823.72|5861.66|5823.66|5861.74|5823.74|5861.59|5823.59|10
1607048500000|2020-12-04 02:21:40|5861.68|5823.68|5861.14|5823.14|5861.7|5823.7|5861.14|5823.14|8
1607048510000|2020-12-04 02:21:50|5861.16|5823.16|5862.11|5824.11|5862.11|5824.11|5861.1|5823.1|9
1607048520000|2020-12-04 02:22:00|5862.05|5824.05|5860.88|5822.88|5862.05|5824.05|5860.75|5822.75|9
1607048530000|2020-12-04 02:22:10|5861.02|5823.02|5860.68|5822.68|5861.17|5823.17|5860.68|5822.68|9
1607048540000|2020-12-04 02:22:20|5860.61|5822.61|5861.39|5823.39|5861.53|5823.53|5860.61|5822.61|9
1607048550000|2020-12-04 02:22:30|5861.4|5823.4|5860.85|5822.85|5861.4|5823.4|5860.85|5822.85|9
1607048560000|2020-12-04 02:22:40|5860.82|5822.82|5860.91|5822.91|5860.97|5822.97|5860.57|5822.57|10
1607048570000|2020-12-04 02:22:50|5861.15|5823.15|5861.1|5823.1|5861.15|5823.15|5860.85|5822.85|10
1607048580000|2020-12-04 02:23:00|5861|5823|5861.05|5823.05|5861.06|5823.06|5860.78|5822.78|9
1607048590000|2020-12-04 02:23:10|5861.11|5823.11|5860.85|5822.85|5861.26|5823.26|5860.85|5822.85|9
1607048600000|2020-12-04 02:23:20|5860.76|5822.76|5860.92|5822.92|5860.92|5822.92|5860.54|5822.54|10
1607048610000|2020-12-04 02:23:30|5860.89|5822.89|5861.53|5823.53|5861.53|5823.53|5860.89|5822.89|8
1607048620000|2020-12-04 02:23:40|5861.5|5823.5|5861.68|5823.68|5861.75|5823.75|5861.4|5823.4|9
1607048630000|2020-12-04 02:23:50|5861.8|5823.8|5862.21|5824.21|5862.32|5824.32|5861.8|5823.8|10
1607048640000|2020-12-04 02:24:00|5862.29|5824.29|5862.85|5824.85|5862.85|5824.85|5862.23|5824.23|10
1607048650000|2020-12-04 02:24:10|5862.9|5824.9|5862.67|5824.67|5862.9|5824.9|5862.67|5824.67|9
1607048660000|2020-12-04 02:24:20|5862.72|5824.72|5862.07|5824.07|5862.72|5824.72|5862.07|5824.07|10
1607048670000|2020-12-04 02:24:30|5862.05|5824.05|5861.62|5823.62|5862.05|5824.05|5861.62|5823.62|8
1607048680000|2020-12-04 02:24:40|5861.63|5823.63|5861.55|5823.55|5861.63|5823.63|5861.4|5823.4|9
1607048690000|2020-12-04 02:24:50|5861.48|5823.48|5861.26|5823.26|5861.54|5823.54|5861.18|5823.18|9
1607048700000|2020-12-04 02:25:00|5861.36|5823.36|5861.6|5823.6|5861.6|5823.6|5861.36|5823.36|10
1607048710000|2020-12-04 02:25:10|5861.61|5823.61|5861.51|5823.51|5861.93|5823.93|5861.42|5823.42|10
1607048720000|2020-12-04 02:25:20|5861.53|5823.53|5861.69|5823.69|5861.69|5823.69|5861.5|5823.5|8
1607048730000|2020-12-04 02:25:30|5861.66|5823.66|5861.05|5823.05|5861.93|5823.93|5861.05|5823.05|9
1607048740000|2020-12-04 02:25:40|5861.13|5823.13|5861.56|5823.56|5861.56|5823.56|5861.13|5823.13|9
1607048750000|2020-12-04 02:25:50|5861.58|5823.58|5862.91|5824.91|5863.05|5825.05|5861.58|5823.58|10
1607048760000|2020-12-04 02:26:00|5862.94|5824.94|5862.88|5824.88|5862.94|5824.94|5862.67|5824.67|8
1607048770000|2020-12-04 02:26:10|5862.89|5824.89|5863.83|5825.83|5863.83|5825.83|5862.89|5824.89|10
1607048780000|2020-12-04 02:26:20|5863.89|5825.89|5863.27|5825.27|5863.89|5825.89|5863.27|5825.27|9
1607048790000|2020-12-04 02:26:30|5863.09|5825.09|5863.27|5825.27|5863.27|5825.27|5862.89|5824.89|9
1607048800000|2020-12-04 02:26:40|5863.25|5825.25|5863.7|5825.7|5863.74|5825.74|5863.25|5825.25|8
1607048810000|2020-12-04 02:26:50|5863.69|5825.69|5863.57|5825.57|5863.69|5825.69|5863.46|5825.46|8
1607048820000|2020-12-04 02:27:00|5863.59|5825.59|5864.54|5826.54|5864.56|5826.56|5863.59|5825.59|10
1607048830000|2020-12-04 02:27:10|5864.51|5826.51|5865.68|5827.68|5865.68|5827.68|5864.51|5826.51|9
1607048840000|2020-12-04 02:27:20|5865.73|5827.73|5865.46|5827.46|5866.03|5828.03|5865.46|5827.46|9
1607048850000|2020-12-04 02:27:30|5865.5|5827.5|5866.29|5828.29|5866.35|5828.35|5865.5|5827.5|10
1607048860000|2020-12-04 02:27:40|5866.28|5828.28|5867.09|5829.09|5867.1|5829.1|5866.28|5828.28|10
1607048870000|2020-12-04 02:27:50|5867.1|5829.1|5867.26|5829.26|5867.77|5829.77|5867.1|5829.1|10
1607048880000|2020-12-04 02:28:00|5867.37|5829.37|5867.16|5829.16|5867.62|5829.62|5866.92|5828.92|10
1607048890000|2020-12-04 02:28:10|5867.21|5829.21|5867.18|5829.18|5867.34|5829.34|5867.16|5829.16|10
1607048900000|2020-12-04 02:28:20|5867.14|5829.14|5867.06|5829.06|5867.14|5829.14|5866.98|5828.98|9
1607048910000|2020-12-04 02:28:30|5867.07|5829.07|5867.11|5829.11|5867.29|5829.29|5866.97|5828.97|9
1607048920000|2020-12-04 02:28:40|5867.08|5829.08|5866.85|5828.85|5867.08|5829.08|5866.8|5828.8|10
1607048930000|2020-12-04 02:28:50|5866.96|5828.96|5867.3|5829.3|5867.48|5829.48|5866.96|5828.96|9
1607048940000|2020-12-04 02:29:00|5867.26|5829.26|5867.33|5829.33|5867.33|5829.33|5867.06|5829.06|10
1607048950000|2020-12-04 02:29:10|5867.32|5829.32|5867.68|5829.68|5867.68|5829.68|5867.32|5829.32|7
1607048960000|2020-12-04 02:29:20|5867.77|5829.77|5867.66|5829.66|5867.81|5829.81|5867.41|5829.41|10
1607048970000|2020-12-04 02:29:30|5867.74|5829.74|5867.7|5829.7|5867.74|5829.74|5867.46|5829.46|8
1607048980000|2020-12-04 02:29:40|5867.69|5829.69|5868.39|5830.39|5868.39|5830.39|5867.67|5829.67|10
1607048990000|2020-12-04 02:29:50|5868.5|5830.5|5868.66|5830.66|5868.68|5830.68|5868.5|5830.5|9
1607049000000|2020-12-04 02:30:00|5868.85|5830.85|5868.73|5830.73|5869.38|5831.38|5868.73|5830.73|10
1607049010000|2020-12-04 02:30:10|5868.7|5830.7|5868.59|5830.59|5868.72|5830.72|5868.52|5830.52|9
1607049020000|2020-12-04 02:30:20|5868.57|5830.57|5868.08|5830.08|5868.61|5830.61|5868.08|5830.08|9
1607049030000|2020-12-04 02:30:30|5868|5830|5867.43|5829.43|5868|5830|5867.43|5829.43|9
1607049040000|2020-12-04 02:30:40|5867.44|5829.44|5867.34|5829.34|5867.44|5829.44|5867.24|5829.24|10
1607049050000|2020-12-04 02:30:50|5867.42|5829.42|5867.38|5829.38|5867.47|5829.47|5867.34|5829.34|8
1607049060000|2020-12-04 02:31:00|5867.39|5829.39|5867.17|5829.17|5867.4|5829.4|5867.17|5829.17|10
1607049070000|2020-12-04 02:31:10|5867.09|5829.09|5866.5|5828.5|5867.09|5829.09|5866.41|5828.41|10
1607049080000|2020-12-04 02:31:20|5866.49|5828.49|5865.48|5827.48|5866.49|5828.49|5865.48|5827.48|10
1607049090000|2020-12-04 02:31:30|5865.33|5827.33|5864.95|5826.95|5865.33|5827.33|5864.95|5826.95|9
1607049100000|2020-12-04 02:31:40|5865.09|5827.09|5864.69|5826.69|5865.17|5827.17|5864.69|5826.69|9
1607049110000|2020-12-04 02:31:50|5864.75|5826.75|5864.01|5826.01|5864.75|5826.75|5863.85|5825.85|10
1607049120000|2020-12-04 02:32:00|5863.97|5825.97|5863.45|5825.45|5864.02|5826.02|5863.45|5825.45|9
1607049130000|2020-12-04 02:32:10|5863.44|5825.44|5862.83|5824.83|5863.44|5825.44|5862.83|5824.83|9
1607049140000|2020-12-04 02:32:20|5862.75|5824.75|5862.54|5824.54|5862.77|5824.77|5862.45|5824.45|9
1607049150000|2020-12-04 02:32:30|5862.53|5824.53|5862.72|5824.72|5862.88|5824.88|5862.5|5824.5|9
1607049160000|2020-12-04 02:32:40|5862.71|5824.71|5862.71|5824.71|5862.92|5824.92|5862.71|5824.71|10
1607049170000|2020-12-04 02:32:50|5862.79|5824.79|5862.83|5824.83|5863.02|5825.02|5862.61|5824.61|8
1607049180000|2020-12-04 02:33:00|5862.84|5824.84|5862.74|5824.74|5863.15|5825.15|5862.74|5824.74|9
1607049190000|2020-12-04 02:33:10|5862.75|5824.75|5862.62|5824.62|5862.86|5824.86|5862.56|5824.56|10
1607049200000|2020-12-04 02:33:20|5862.58|5824.58|5862.12|5824.12|5862.58|5824.58|5862.09|5824.09|10
1607049210000|2020-12-04 02:33:30|5862.01|5824.01|5861.88|5823.88|5862.01|5824.01|5861.76|5823.76|10
1607049220000|2020-12-04 02:33:40|5862|5824|5862.02|5824.02|5862.16|5824.16|5861.89|5823.89|9
1607049230000|2020-12-04 02:33:50|5862.09|5824.09|5862.22|5824.22|5862.29|5824.29|5862.03|5824.03|10
1607049240000|2020-12-04 02:34:00|5862.14|5824.14|5861.97|5823.97|5862.14|5824.14|5861.9|5823.9|9
1607049250000|2020-12-04 02:34:10|5861.95|5823.95|5861.86|5823.86|5862|5824|5861.82|5823.82|10
1607049260000|2020-12-04 02:34:20|5861.79|5823.79|5861.78|5823.78|5861.83|5823.83|5861.56|5823.56|9
1607049270000|2020-12-04 02:34:30|5861.74|5823.74|5861.4|5823.4|5861.74|5823.74|5861.4|5823.4|10
1607049280000|2020-12-04 02:34:40|5861.39|5823.39|5861.72|5823.72|5861.72|5823.72|5861.39|5823.39|9
1607049290000|2020-12-04 02:34:50|5861.68|5823.68|5861.12|5823.12|5861.77|5823.77|5861.12|5823.12|9
1607049300000|2020-12-04 02:35:00|5861.27|5823.27|5861.12|5823.12|5861.37|5823.37|5861.05|5823.05|9
1607049310000|2020-12-04 02:35:10|5861.19|5823.19|5861.15|5823.15|5861.33|5823.33|5861.13|5823.13|9
1607049320000|2020-12-04 02:35:20|5861.16|5823.16|5861.14|5823.14|5861.23|5823.23|5861|5823|10
1607049330000|2020-12-04 02:35:30|5861.2|5823.2|5861.54|5823.54|5861.54|5823.54|5861.14|5823.14|10
1607049340000|2020-12-04 02:35:40|5861.55|5823.55|5861.4|5823.4|5861.6|5823.6|5861.38|5823.38|9
1607049350000|2020-12-04 02:35:50|5861.32|5823.32|5861.4|5823.4|5861.47|5823.47|5861.25|5823.25|10
1607049360000|2020-12-04 02:36:00|5861.42|5823.42|5861.42|5823.42|5861.43|5823.43|5861.31|5823.31|7
1607049370000|2020-12-04 02:36:10|5861.25|5823.25|5861.13|5823.13|5861.37|5823.37|5861.09|5823.09|9
1607049380000|2020-12-04 02:36:20|5861.09|5823.09|5859.91|5821.91|5861.1|5823.1|5859.91|5821.91|10
1607049390000|2020-12-04 02:36:30|5859.6|5821.6|5852.14|5814.14|5859.6|5821.6|5852.05|5814.05|10
1607049400000|2020-12-04 02:36:40|5851.76|5813.76|5847.11|5809.11|5851.76|5813.76|5847.11|5809.11|10
1607049410000|2020-12-04 02:36:50|5846.86|5808.86|5841.84|5803.84|5846.86|5808.86|5841.52|5803.52|10
1607049420000|2020-12-04 02:37:00|5841.38|5803.38|5838.04|5800.04|5841.38|5803.38|5838.04|5800.04|10
1607049430000|2020-12-04 02:37:10|5838.36|5800.36|5839.37|5801.37|5839.5|5801.5|5838.36|5800.36|9
1607049440000|2020-12-04 02:37:20|5839.3|5801.3|5836.49|5798.49|5839.37|5801.37|5836.49|5798.49|10
1607049450000|2020-12-04 02:37:30|5836.02|5798.02|5836.82|5798.82|5836.82|5798.82|5834.68|5796.68|10
1607049460000|2020-12-04 02:37:40|5837.32|5799.32|5840.43|5802.43|5840.43|5802.43|5835.87|5797.87|10
1607049470000|2020-12-04 02:37:50|5843.83|5805.83|5845.56|5807.56|5846.91|5808.91|5843.83|5805.83|10
1607049480000|2020-12-04 02:38:00|5844.44|5806.44|5843.91|5805.91|5844.45|5806.45|5843.66|5805.66|10
1607049490000|2020-12-04 02:38:10|5842.64|5804.64|5844.97|5806.97|5845.06|5807.06|5840.19|5802.19|10
1607049500000|2020-12-04 02:38:20|5844.73|5806.73|5848.74|5810.74|5848.74|5810.74|5843.78|5805.78|10
1607049510000|2020-12-04 02:38:30|5848.64|5810.64|5841.61|5803.61|5848.64|5810.64|5840.8|5802.8|10
1607049520000|2020-12-04 02:38:40|5841.44|5803.44|5838.89|5800.89|5841.44|5803.44|5838.55|5800.55|10
1607049530000|2020-12-04 02:38:50|5839.25|5801.25|5837.41|5799.41|5839.25|5801.25|5837.41|5799.41|10
1607049540000|2020-12-04 02:39:00|5837.7|5799.7|5835.14|5797.14|5837.7|5799.7|5834.93|5796.93|10
1607049550000|2020-12-04 02:39:10|5833.82|5795.82|5831.73|5793.73|5833.82|5795.82|5831.73|5793.73|10
1607049560000|2020-12-04 02:39:20|5831.45|5793.45|5830.41|5792.41|5831.45|5793.45|5830.32|5792.32|10
1607049570000|2020-12-04 02:39:30|5830.29|5792.29|5829.11|5791.11|5830.6|5792.6|5829.11|5791.11|9
1607049580000|2020-12-04 02:39:40|5828.99|5790.99|5823.92|5785.92|5828.99|5790.99|5823.92|5785.92|10
1607049590000|2020-12-04 02:39:50|5823.78|5785.78|5823.21|5785.21|5824.58|5786.58|5823.21|5785.21|10
1607049600000|2020-12-04 02:40:00|5822.66|5784.66|5820.86|5782.86|5823.19|5785.19|5820.86|5782.86|10
1607049610000|2020-12-04 02:40:10|5819.58|5781.58|5816.65|5778.65|5819.62|5781.62|5816.16|5778.16|10
1607049620000|2020-12-04 02:40:20|5816.48|5778.48|5814.45|5776.45|5817.09|5779.09|5814.45|5776.45|10
1607049630000|2020-12-04 02:40:30|5814.81|5776.81|5817.61|5779.61|5817.61|5779.61|5814.81|5776.81|10
1607049640000|2020-12-04 02:40:40|5817.62|5779.62|5821.25|5783.25|5821.25|5783.25|5817.62|5779.62|10
1607049650000|2020-12-04 02:40:50|5821.21|5783.21|5821.8|5783.8|5821.8|5783.8|5821.21|5783.21|10
1607049660000|2020-12-04 02:41:00|5821.91|5783.91|5822.58|5784.58|5822.58|5784.58|5821.9|5783.9|9
1607049670000|2020-12-04 02:41:10|5822.67|5784.67|5823.87|5785.87|5824.82|5786.82|5822.67|5784.67|10
1607049680000|2020-12-04 02:41:20|5823.9|5785.9|5823.58|5785.58|5824.82|5786.82|5823.58|5785.58|10
1607049690000|2020-12-04 02:41:30|5823.99|5785.99|5825|5787|5825|5787|5823.99|5785.99|10
1607049700000|2020-12-04 02:41:40|5825.17|5787.17|5828.25|5790.25|5828.25|5790.25|5825.17|5787.17|10
1607049710000|2020-12-04 02:41:50|5828.28|5790.28|5828.67|5790.67|5828.72|5790.72|5828.05|5790.05|10
1607049720000|2020-12-04 02:42:00|5828.88|5790.88|5830.37|5792.37|5830.71|5792.71|5828.88|5790.88|9
1607049730000|2020-12-04 02:42:10|5830.35|5792.35|5828.77|5790.77|5830.35|5792.35|5828.77|5790.77|10
1607049740000|2020-12-04 02:42:20|5828.45|5790.45|5825.06|5787.06|5828.45|5790.45|5825.06|5787.06|10
1607049750000|2020-12-04 02:42:30|5824.84|5786.84|5823.22|5785.22|5824.84|5786.84|5823.22|5785.22|10
1607049760000|2020-12-04 02:42:40|5822.99|5784.99|5822.35|5784.35|5822.99|5784.99|5822.17|5784.17|10
1607049770000|2020-12-04 02:42:50|5822.59|5784.59|5821.53|5783.53|5822.59|5784.59|5821.48|5783.48|10
1607049780000|2020-12-04 02:43:00|5821.59|5783.59|5821.64|5783.64|5821.88|5783.88|5821.55|5783.55|10
1607049790000|2020-12-04 02:43:10|5821.76|5783.76|5822.21|5784.21|5822.26|5784.26|5821.76|5783.76|10
1607049800000|2020-12-04 02:43:20|5822.09|5784.09|5821.47|5783.47|5822.14|5784.14|5821.44|5783.44|10
1607049810000|2020-12-04 02:43:30|5821.45|5783.45|5823.49|5785.49|5823.49|5785.49|5821.45|5783.45|10
1607049820000|2020-12-04 02:43:40|5823.25|5785.25|5823.82|5785.82|5823.85|5785.85|5823.24|5785.24|10
1607049830000|2020-12-04 02:43:50|5823.81|5785.81|5824.79|5786.79|5824.79|5786.79|5823.81|5785.81|10
1607049840000|2020-12-04 02:44:00|5824.92|5786.92|5824.77|5786.77|5825.04|5787.04|5824.76|5786.76|9
1607049850000|2020-12-04 02:44:10|5824.98|5786.98|5826.06|5788.06|5826.06|5788.06|5824.98|5786.98|10
1607049860000|2020-12-04 02:44:20|5826.07|5788.07|5825.26|5787.26|5826.07|5788.07|5825.26|5787.26|9
1607049870000|2020-12-04 02:44:30|5825.11|5787.11|5824.62|5786.62|5825.24|5787.24|5824.62|5786.62|9
1607049880000|2020-12-04 02:44:40|5824.56|5786.56|5823.93|5785.93|5824.56|5786.56|5823.81|5785.81|10
1607049890000|2020-12-04 02:44:50|5824|5786|5823.43|5785.43|5824.2|5786.2|5823.43|5785.43|10
1607049900000|2020-12-04 02:45:00|5823.34|5785.34|5821.52|5783.52|5823.34|5785.34|5821.52|5783.52|10
1607049910000|2020-12-04 02:45:10|5821.45|5783.45|5820.77|5782.77|5821.51|5783.51|5820.73|5782.73|8
1607049920000|2020-12-04 02:45:20|5820.55|5782.55|5820.86|5782.86|5820.86|5782.86|5820.32|5782.32|10
1607049930000|2020-12-04 02:45:30|5820.92|5782.92|5820.52|5782.52|5820.92|5782.92|5820.52|5782.52|9
1607049940000|2020-12-04 02:45:40|5820.72|5782.72|5821.74|5783.74|5821.74|5783.74|5820.52|5782.52|10
1607049950000|2020-12-04 02:45:50|5822.07|5784.07|5823.38|5785.38|5823.44|5785.44|5822.07|5784.07|10
1607049960000|2020-12-04 02:46:00|5823.63|5785.63|5824.07|5786.07|5824.2|5786.2|5823.63|5785.63|10
1607049970000|2020-12-04 02:46:10|5824.34|5786.34|5824.57|5786.57|5824.63|5786.63|5824.14|5786.14|9
1607049980000|2020-12-04 02:46:20|5824.56|5786.56|5825.23|5787.23|5825.26|5787.26|5824.56|5786.56|9
1607049990000|2020-12-04 02:46:30|5825.37|5787.37|5825.92|5787.92|5825.94|5787.94|5825.37|5787.37|9
1607050000000|2020-12-04 02:46:40|5825.97|5787.97|5826.09|5788.09|5826.34|5788.34|5825.97|5787.97|10
1607050010000|2020-12-04 02:46:50|5826.1|5788.1|5825.9|5787.9|5826.46|5788.46|5825.66|5787.66|10
1607050020000|2020-12-04 02:47:00|5826|5788|5825.07|5787.07|5826|5788|5825.07|5787.07|10
1607050030000|2020-12-04 02:47:10|5824.81|5786.81|5825.51|5787.51|5825.51|5787.51|5824.78|5786.78|10
1607050040000|2020-12-04 02:47:20|5825.04|5787.04|5824.64|5786.64|5825.07|5787.07|5824.6|5786.6|9
1607050050000|2020-12-04 02:47:30|5824.9|5786.9|5825.65|5787.65|5825.65|5787.65|5824.9|5786.9|8
1607050060000|2020-12-04 02:47:40|5825.74|5787.74|5827.48|5789.48|5827.48|5789.48|5825.74|5787.74|10
1607050070000|2020-12-04 02:47:50|5827.4|5789.4|5828.97|5790.97|5828.97|5790.97|5827.33|5789.33|10
1607050080000|2020-12-04 02:48:00|5828.98|5790.98|5829.08|5791.08|5829.12|5791.12|5828.86|5790.86|10
1607050090000|2020-12-04 02:48:10|5829.2|5791.2|5827.87|5789.87|5829.31|5791.31|5827.87|5789.87|10
1607050100000|2020-12-04 02:48:20|5827.83|5789.83|5827.28|5789.28|5827.83|5789.83|5827.07|5789.07|10
1607050110000|2020-12-04 02:48:30|5827.25|5789.25|5828.08|5790.08|5828.08|5790.08|5827.25|5789.25|9
1607050120000|2020-12-04 02:48:40|5827.84|5789.84|5828.49|5790.49|5828.53|5790.53|5827.84|5789.84|10
1607050130000|2020-12-04 02:48:50|5828.52|5790.52|5828.44|5790.44|5828.81|5790.81|5828.44|5790.44|10
1607050140000|2020-12-04 02:49:00|5828.43|5790.43|5828.33|5790.33|5828.66|5790.66|5828.09|5790.09|10
1607050150000|2020-12-04 02:49:10|5828.21|5790.21|5828.23|5790.23|5828.29|5790.29|5827.95|5789.95|9
1607050160000|2020-12-04 02:49:20|5828.25|5790.25|5828.1|5790.1|5828.25|5790.25|5827.72|5789.72|10
1607050170000|2020-12-04 02:49:30|5828.18|5790.18|5827.92|5789.92|5828.18|5790.18|5827.62|5789.62|10
1607050180000|2020-12-04 02:49:40|5828.14|5790.14|5827.23|5789.23|5828.14|5790.14|5827.18|5789.18|10
1607050190000|2020-12-04 02:49:50|5827.11|5789.11|5827.71|5789.71|5827.71|5789.71|5827.11|5789.11|9
1607050200000|2020-12-04 02:50:00|5827.97|5789.97|5827.9|5789.9|5828.14|5790.14|5827.89|5789.89|10
1607050210000|2020-12-04 02:50:10|5828.17|5790.17|5828.38|5790.38|5828.57|5790.57|5828.14|5790.14|9
1607050220000|2020-12-04 02:50:20|5828.26|5790.26|5828|5790|5828.42|5790.42|5827.75|5789.75|10
1607050230000|2020-12-04 02:50:30|5828.07|5790.07|5827.53|5789.53|5828.14|5790.14|5827.48|5789.48|10
1607050240000|2020-12-04 02:50:40|5827.58|5789.58|5825.1|5787.1|5827.58|5789.58|5825.1|5787.1|10
1607050250000|2020-12-04 02:50:50|5825.03|5787.03|5824.49|5786.49|5825.03|5787.03|5824.43|5786.43|9
1607050260000|2020-12-04 02:51:00|5824.46|5786.46|5824.93|5786.93|5824.93|5786.93|5824.46|5786.46|10
1607050270000|2020-12-04 02:51:10|5824.98|5786.98|5824.5|5786.5|5825.05|5787.05|5824.5|5786.5|9
1607050280000|2020-12-04 02:51:20|5824.3|5786.3|5823.13|5785.13|5824.3|5786.3|5823.13|5785.13|10
1607050290000|2020-12-04 02:51:30|5822.91|5784.91|5821.56|5783.56|5822.91|5784.91|5821.56|5783.56|10
1607050300000|2020-12-04 02:51:40|5821.41|5783.41|5821.29|5783.29|5821.49|5783.49|5821.29|5783.29|9
1607050310000|2020-12-04 02:51:50|5821.25|5783.25|5820.82|5782.82|5821.53|5783.53|5820.82|5782.82|9
1607050320000|2020-12-04 02:52:00|5821.02|5783.02|5820.13|5782.13|5821.02|5783.02|5820.13|5782.13|10
1607050330000|2020-12-04 02:52:10|5820.25|5782.25|5819.24|5781.24|5820.25|5782.25|5818.8|5780.8|10
1607050340000|2020-12-04 02:52:20|5819.08|5781.08|5816.09|5778.09|5819.08|5781.08|5816.09|5778.09|10
1607050350000|2020-12-04 02:52:30|5816.06|5778.06|5815.32|5777.32|5816.06|5778.06|5815.21|5777.21|10
1607050360000|2020-12-04 02:52:40|5815.31|5777.31|5815.52|5777.52|5815.52|5777.52|5815.28|5777.28|10
1607050370000|2020-12-04 02:52:50|5815.4|5777.4|5815.78|5777.78|5815.89|5777.89|5815.3|5777.3|10
1607050380000|2020-12-04 02:53:00|5815.7|5777.7|5816.14|5778.14|5816.14|5778.14|5815.58|5777.58|9
1607050390000|2020-12-04 02:53:10|5816.09|5778.09|5817.21|5779.21|5817.21|5779.21|5816.09|5778.09|10
1607050400000|2020-12-04 02:53:20|5817.2|5779.2|5817.2|5779.2|5817.24|5779.24|5816.8|5778.8|9
1607050410000|2020-12-04 02:53:30|5817.47|5779.47|5816.67|5778.67|5817.47|5779.47|5816.67|5778.67|9
1607050420000|2020-12-04 02:53:40|5816.8|5778.8|5816.03|5778.03|5816.8|5778.8|5815.87|5777.87|10
1607050430000|2020-12-04 02:53:50|5815.8|5777.8|5814.77|5776.77|5815.8|5777.8|5814.77|5776.77|10
1607050440000|2020-12-04 02:54:00|5814.74|5776.74|5815.25|5777.25|5815.27|5777.27|5814.71|5776.71|10
1607050450000|2020-12-04 02:54:10|5815.33|5777.33|5814.62|5776.62|5815.33|5777.33|5814.62|5776.62|10
1607050460000|2020-12-04 02:54:20|5814.74|5776.74|5812.75|5774.75|5814.78|5776.78|5812.75|5774.75|10
1607050470000|2020-12-04 02:54:30|5812.65|5774.65|5811.31|5773.31|5812.78|5774.78|5811.31|5773.31|10
1607050480000|2020-12-04 02:54:40|5810.86|5772.86|5809.12|5771.12|5810.86|5772.86|5809.12|5771.12|10
1607050490000|2020-12-04 02:54:50|5809.35|5771.35|5808.89|5770.89|5809.35|5771.35|5808.89|5770.89|9
1607050500000|2020-12-04 02:55:00|5808.65|5770.65|5807.93|5769.93|5808.65|5770.65|5807.93|5769.93|9
1607050510000|2020-12-04 02:55:10|5807.91|5769.91|5807.96|5769.96|5808.04|5770.04|5807.66|5769.66|10
1607050520000|2020-12-04 02:55:20|5808.01|5770.01|5807.46|5769.46|5808.01|5770.01|5807.39|5769.39|10
1607050530000|2020-12-04 02:55:30|5807.77|5769.77|5808.46|5770.46|5808.46|5770.46|5807.71|5769.71|10
1607050540000|2020-12-04 02:55:40|5808.61|5770.61|5811.7|5773.7|5811.7|5773.7|5808.6|5770.6|10
1607050550000|2020-12-04 02:55:50|5811.89|5773.89|5812.63|5774.63|5812.75|5774.75|5811.83|5773.83|10
1607050560000|2020-12-04 02:56:00|5812.57|5774.57|5811.43|5773.43|5812.57|5774.57|5811.43|5773.43|9
1607050570000|2020-12-04 02:56:10|5811.47|5773.47|5811.8|5773.8|5811.8|5773.8|5811.46|5773.46|8
1607050580000|2020-12-04 02:56:20|5811.57|5773.57|5812.08|5774.08|5812.08|5774.08|5811.28|5773.28|10
1607050590000|2020-12-04 02:56:30|5812.2|5774.2|5814.11|5776.11|5814.11|5776.11|5812.2|5774.2|10
1607050600000|2020-12-04 02:56:40|5814.23|5776.23|5814.27|5776.27|5814.68|5776.68|5814.02|5776.02|10
1607050610000|2020-12-04 02:56:50|5814.21|5776.21|5813.03|5775.03|5814.21|5776.21|5813.03|5775.03|9
1607050620000|2020-12-04 02:57:00|5812.54|5774.54|5810.58|5772.58|5812.54|5774.54|5810.55|5772.55|9
1607050630000|2020-12-04 02:57:10|5810.39|5772.39|5809.18|5771.18|5810.39|5772.39|5809.18|5771.18|9
1607050640000|2020-12-04 02:57:20|5808.86|5770.86|5808.67|5770.67|5809.31|5771.31|5808.67|5770.67|10
1607050650000|2020-12-04 02:57:30|5808.76|5770.76|5807.39|5769.39|5808.76|5770.76|5807.39|5769.39|10
1607050660000|2020-12-04 02:57:40|5807.3|5769.3|5806.82|5768.82|5807.41|5769.41|5806.74|5768.74|10
1607050670000|2020-12-04 02:57:50|5806.72|5768.72|5807.38|5769.38|5807.38|5769.38|5806.55|5768.55|10
1607050680000|2020-12-04 02:58:00|5807.35|5769.35|5807.33|5769.33|5807.64|5769.64|5807.11|5769.11|10
1607050690000|2020-12-04 02:58:10|5807.21|5769.21|5806.8|5768.8|5807.21|5769.21|5806.5|5768.5|10
1607050700000|2020-12-04 02:58:20|5806.92|5768.92|5806.89|5768.89|5807.01|5769.01|5806.69|5768.69|10
1607050710000|2020-12-04 02:58:30|5806.37|5768.37|5806.06|5768.06|5806.39|5768.39|5806.03|5768.03|10
1607050720000|2020-12-04 02:58:40|5806.36|5768.36|5807.7|5769.7|5807.7|5769.7|5806.36|5768.36|10
1607050730000|2020-12-04 02:58:50|5808.08|5770.08|5808.94|5770.94|5808.99|5770.99|5807.92|5769.92|9
1607050740000|2020-12-04 02:59:00|5808.82|5770.82|5809.17|5771.17|5809.29|5771.29|5808.82|5770.82|10
1607050750000|2020-12-04 02:59:10|5809.12|5771.12|5808.9|5770.9|5809.55|5771.55|5808.9|5770.9|10
1607050760000|2020-12-04 02:59:20|5808.72|5770.72|5808.44|5770.44|5808.96|5770.96|5808.43|5770.43|10
1607050770000|2020-12-04 02:59:30|5808.64|5770.64|5809.14|5771.14|5809.14|5771.14|5808.64|5770.64|9
1607050780000|2020-12-04 02:59:40|5809.52|5771.52|5809.15|5771.15|5809.71|5771.71|5809.15|5771.15|8
1607050790000|2020-12-04 02:59:50|5809.2|5771.2|5808.39|5770.39|5809.2|5771.2|5808.34|5770.34|9
1607050800000|2020-12-04 03:00:00|5808.23|5770.23|5806.76|5768.76|5808.39|5770.39|5806.72|5768.72|10
1607050810000|2020-12-04 03:00:10|5806.89|5768.89|5806.66|5768.66|5806.94|5768.94|5806.66|5768.66|9
1607050820000|2020-12-04 03:00:20|5806.37|5768.37|5806.52|5768.52|5806.52|5768.52|5805.81|5767.81|10
1607050830000|2020-12-04 03:00:30|5806.6|5768.6|5810.21|5772.21|5810.21|5772.21|5806.6|5768.6|10
1607050840000|2020-12-04 03:00:40|5810.19|5772.19|5810.82|5772.82|5810.85|5772.85|5810.12|5772.12|9
1607050850000|2020-12-04 03:00:50|5810.88|5772.88|5812.73|5774.73|5812.73|5774.73|5810.73|5772.73|10
1607050860000|2020-12-04 03:01:00|5812.93|5774.93|5813.89|5775.89|5813.97|5775.97|5812.89|5774.89|9
1607050870000|2020-12-04 03:01:10|5813.99|5775.99|5813.93|5775.93|5813.99|5775.99|5813.76|5775.76|10
1607050880000|2020-12-04 03:01:20|5814.08|5776.08|5815.25|5777.25|5815.25|5777.25|5814.02|5776.02|10
1607050890000|2020-12-04 03:01:30|5815.15|5777.15|5815.76|5777.76|5815.89|5777.89|5815.15|5777.15|10
1607050900000|2020-12-04 03:01:40|5815.88|5777.88|5816.6|5778.6|5816.74|5778.74|5815.88|5777.88|10
1607050910000|2020-12-04 03:01:50|5817.04|5779.04|5819.74|5781.74|5819.74|5781.74|5817.04|5779.04|10
1607050920000|2020-12-04 03:02:00|5819.85|5781.85|5819.18|5781.18|5819.98|5781.98|5819.18|5781.18|10
1607050930000|2020-12-04 03:02:10|5819.05|5781.05|5819.08|5781.08|5819.28|5781.28|5818.91|5780.91|10
1607050940000|2020-12-04 03:02:20|5819.06|5781.06|5818.46|5780.46|5819.06|5781.06|5818.18|5780.18|9
1607050950000|2020-12-04 03:02:30|5818.67|5780.67|5818.91|5780.91|5819.19|5781.19|5818.67|5780.67|10
1607050960000|2020-12-04 03:02:40|5818.98|5780.98|5819.4|5781.4|5819.5|5781.5|5818.9|5780.9|10
1607050970000|2020-12-04 03:02:50|5819.38|5781.38|5820.3|5782.3|5820.63|5782.63|5819.38|5781.38|10
1607050980000|2020-12-04 03:03:00|5820.51|5782.51|5820.75|5782.75|5821.02|5783.02|5820.25|5782.25|10
1607050990000|2020-12-04 03:03:10|5820.47|5782.47|5820.08|5782.08|5820.55|5782.55|5820.01|5782.01|9
1607051000000|2020-12-04 03:03:20|5820.06|5782.06|5819.68|5781.68|5820.1|5782.1|5819.39|5781.39|10
1607051010000|2020-12-04 03:03:30|5819.69|5781.69|5819.89|5781.89|5820.02|5782.02|5819.59|5781.59|9
1607051020000|2020-12-04 03:03:40|5819.82|5781.82|5819.78|5781.78|5820.08|5782.08|5819.78|5781.78|9
1607051030000|2020-12-04 03:03:50|5819.73|5781.73|5819.88|5781.88|5819.88|5781.88|5819.67|5781.67|8
1607051040000|2020-12-04 03:04:00|5819.87|5781.87|5819.54|5781.54|5819.95|5781.95|5819.37|5781.37|10
1607051050000|2020-12-04 03:04:10|5819.6|5781.6|5820.81|5782.81|5820.81|5782.81|5819.6|5781.6|10
1607051060000|2020-12-04 03:04:20|5821.06|5783.06|5820.88|5782.88|5821.06|5783.06|5820.86|5782.86|9
1607051070000|2020-12-04 03:04:30|5820.9|5782.9|5821.4|5783.4|5821.4|5783.4|5820.84|5782.84|9
1607051080000|2020-12-04 03:04:40|5821.67|5783.67|5822.5|5784.5|5822.5|5784.5|5821.67|5783.67|9
1607051090000|2020-12-04 03:04:50|5822.69|5784.69|5824.3|5786.3|5824.3|5786.3|5822.63|5784.63|10
1607051100000|2020-12-04 03:05:00|5824.31|5786.31|5825.26|5787.26|5825.26|5787.26|5824.31|5786.31|10
1607051110000|2020-12-04 03:05:10|5825.49|5787.49|5826.27|5788.27|5826.27|5788.27|5825.49|5787.49|10
1607051120000|2020-12-04 03:05:20|5826.36|5788.36|5826.49|5788.49|5827.04|5789.04|5826.35|5788.35|10
1607051130000|2020-12-04 03:05:30|5825.97|5787.97|5825.6|5787.6|5826.11|5788.11|5825.48|5787.48|10
1607051140000|2020-12-04 03:05:40|5825.78|5787.78|5825.49|5787.49|5825.78|5787.78|5825.35|5787.35|8
1607051150000|2020-12-04 03:05:50|5825.54|5787.54|5825.63|5787.63|5825.81|5787.81|5825.54|5787.54|7
1607051160000|2020-12-04 03:06:00|5825.56|5787.56|5826.26|5788.26|5826.26|5788.26|5825.56|5787.56|10
1607051170000|2020-12-04 03:06:10|5826.35|5788.35|5826.46|5788.46|5826.46|5788.46|5826.19|5788.19|10
1607051180000|2020-12-04 03:06:20|5826.34|5788.34|5826.7|5788.7|5826.81|5788.81|5826.33|5788.33|10
1607051190000|2020-12-04 03:06:30|5826.81|5788.81|5826.81|5788.81|5826.86|5788.86|5826.68|5788.68|9
1607051200000|2020-12-04 03:06:40|5826.74|5788.74|5826.84|5788.84|5826.84|5788.84|5826.63|5788.63|8
1607051210000|2020-12-04 03:06:50|5826.63|5788.63|5826.39|5788.39|5826.63|5788.63|5826.18|5788.18|9
1607051220000|2020-12-04 03:07:00|5826.33|5788.33|5826.64|5788.64|5826.85|5788.85|5826.33|5788.33|10
1607051230000|2020-12-04 03:07:10|5826.58|5788.58|5826.88|5788.88|5826.97|5788.97|5826.51|5788.51|10
1607051240000|2020-12-04 03:07:20|5826.82|5788.82|5824.76|5786.76|5826.92|5788.92|5824.75|5786.75|10
1607051250000|2020-12-04 03:07:30|5825.06|5787.06|5824.65|5786.65|5825.22|5787.22|5824.41|5786.41|10
1607051260000|2020-12-04 03:07:40|5824.56|5786.56|5823.98|5785.98|5824.56|5786.56|5823.95|5785.95|10
1607051270000|2020-12-04 03:07:50|5824.09|5786.09|5822.72|5784.72|5824.11|5786.11|5822.54|5784.54|10
1607051280000|2020-12-04 03:08:00|5822.52|5784.52|5821.91|5783.91|5822.54|5784.54|5821.89|5783.89|10
1607051290000|2020-12-04 03:08:10|5821.87|5783.87|5821.74|5783.74|5821.87|5783.87|5821.42|5783.42|9
1607051300000|2020-12-04 03:08:20|5821.9|5783.9|5822.01|5784.01|5822.16|5784.16|5821.87|5783.87|10
1607051310000|2020-12-04 03:08:30|5821.8|5783.8|5821.69|5783.69|5821.89|5783.89|5821.69|5783.69|10
1607051320000|2020-12-04 03:08:40|5821.67|5783.67|5822.21|5784.21|5822.21|5784.21|5821.57|5783.57|8
1607051330000|2020-12-04 03:08:50|5822.5|5784.5|5823.11|5785.11|5823.11|5785.11|5822.49|5784.49|9
1607051340000|2020-12-04 03:09:00|5823.34|5785.34|5823.61|5785.61|5823.61|5785.61|5823.28|5785.28|10
1607051350000|2020-12-04 03:09:10|5823.63|5785.63|5823.77|5785.77|5823.87|5785.87|5823.63|5785.63|9
1607051360000|2020-12-04 03:09:20|5823.89|5785.89|5823.96|5785.96|5823.96|5785.96|5823.79|5785.79|8
1607051370000|2020-12-04 03:09:30|5823.77|5785.77|5824.43|5786.43|5824.43|5786.43|5823.77|5785.77|10
1607051380000|2020-12-04 03:09:40|5824.42|5786.42|5824.93|5786.93|5824.93|5786.93|5824.24|5786.24|10
1607051390000|2020-12-04 03:09:50|5824.71|5786.71|5823.82|5785.82|5824.71|5786.71|5823.77|5785.77|10
1607051400000|2020-12-04 03:10:00|5823.75|5785.75|5823.79|5785.79|5824|5786|5823.75|5785.75|10
1607051410000|2020-12-04 03:10:10|5823.77|5785.77|5824.12|5786.12|5824.18|5786.18|5823.66|5785.66|10
1607051420000|2020-12-04 03:10:20|5823.96|5785.96|5823.48|5785.48|5824|5786|5823.48|5785.48|9
1607051430000|2020-12-04 03:10:30|5823.42|5785.42|5823.28|5785.28|5823.42|5785.42|5823.27|5785.27|10
1607051440000|2020-12-04 03:10:40|5823.07|5785.07|5822.85|5784.85|5823.07|5785.07|5822.6|5784.6|10
1607051450000|2020-12-04 03:10:50|5822.9|5784.9|5823.6|5785.6|5823.6|5785.6|5822.9|5784.9|10
1607051460000|2020-12-04 03:11:00|5823.59|5785.59|5823.99|5785.99|5823.99|5785.99|5823.54|5785.54|10
1607051470000|2020-12-04 03:11:10|5824.1|5786.1|5825.05|5787.05|5825.05|5787.05|5824.1|5786.1|8
1607051480000|2020-12-04 03:11:20|5825.13|5787.13|5824.88|5786.88|5825.13|5787.13|5824.78|5786.78|9
1607051490000|2020-12-04 03:11:30|5824.99|5786.99|5825.03|5787.03|5825.12|5787.12|5824.77|5786.77|7
1607051500000|2020-12-04 03:11:40|5824.95|5786.95|5824.84|5786.84|5824.95|5786.95|5824.37|5786.37|10
1607051510000|2020-12-04 03:11:50|5824.98|5786.98|5825.23|5787.23|5825.23|5787.23|5824.78|5786.78|7
1607051520000|2020-12-04 03:12:00|5825.27|5787.27|5825.72|5787.72|5825.72|5787.72|5825.27|5787.27|10
1607051530000|2020-12-04 03:12:10|5825.68|5787.68|5825.44|5787.44|5825.68|5787.68|5825.26|5787.26|7
1607051540000|2020-12-04 03:12:20|5825.38|5787.38|5825.53|5787.53|5825.61|5787.61|5825.38|5787.38|8
1607051550000|2020-12-04 03:12:30|5825.52|5787.52|5826.36|5788.36|5826.36|5788.36|5825.52|5787.52|9
1607051560000|2020-12-04 03:12:40|5826.4|5788.4|5826.52|5788.52|5826.76|5788.76|5826.35|5788.35|10
1607051570000|2020-12-04 03:12:50|5826.56|5788.56|5826.8|5788.8|5826.98|5788.98|5826.56|5788.56|8
1607051580000|2020-12-04 03:13:00|5826.86|5788.86|5827.55|5789.55|5827.65|5789.65|5826.86|5788.86|9
1607051590000|2020-12-04 03:13:10|5827.47|5789.47|5828.03|5790.03|5828.13|5790.13|5827.47|5789.47|9
1607051600000|2020-12-04 03:13:20|5828.01|5790.01|5829|5791|5829|5791|5828.01|5790.01|10
1607051610000|2020-12-04 03:13:30|5829.12|5791.12|5829.04|5791.04|5829.25|5791.25|5828.99|5790.99|10
1607051620000|2020-12-04 03:13:40|5829.46|5791.46|5830.04|5792.04|5830.04|5792.04|5829.33|5791.33|10
1607051630000|2020-12-04 03:13:50|5830.13|5792.13|5830.39|5792.39|5830.39|5792.39|5829.87|5791.87|9
1607051640000|2020-12-04 03:14:00|5830.47|5792.47|5830.63|5792.63|5830.69|5792.69|5830.39|5792.39|10
1607051650000|2020-12-04 03:14:10|5830.65|5792.65|5831.06|5793.06|5831.06|5793.06|5830.63|5792.63|10
1607051660000|2020-12-04 03:14:20|5831.15|5793.15|5832.56|5794.56|5832.56|5794.56|5831.15|5793.15|10
1607051670000|2020-12-04 03:14:30|5832.6|5794.6|5834.22|5796.22|5834.22|5796.22|5832.6|5794.6|9
1607051680000|2020-12-04 03:14:40|5834.34|5796.34|5834.88|5796.88|5834.88|5796.88|5834.34|5796.34|10
1607051690000|2020-12-04 03:14:50|5834.98|5796.98|5835.26|5797.26|5835.26|5797.26|5834.81|5796.81|10
1607051700000|2020-12-04 03:15:00|5835.19|5797.19|5836.19|5798.19|5836.32|5798.32|5835.19|5797.19|9
1607051710000|2020-12-04 03:15:10|5836.32|5798.32|5837.67|5799.67|5837.75|5799.75|5836.32|5798.32|10
1607051720000|2020-12-04 03:15:20|5837.94|5799.94|5837.38|5799.38|5838.34|5800.34|5837.38|5799.38|10
1607051730000|2020-12-04 03:15:30|5837.19|5799.19|5836.1|5798.1|5837.21|5799.21|5836.05|5798.05|9
1607051740000|2020-12-04 03:15:40|5836.16|5798.16|5836.33|5798.33|5836.35|5798.35|5836.12|5798.12|9
1607051750000|2020-12-04 03:15:50|5836.24|5798.24|5836.46|5798.46|5836.46|5798.46|5836.22|5798.22|8
1607051760000|2020-12-04 03:16:00|5836.54|5798.54|5836.12|5798.12|5836.57|5798.57|5836.12|5798.12|7
1607051770000|2020-12-04 03:16:10|5835.98|5797.98|5834.82|5796.82|5836.14|5798.14|5834.82|5796.82|10
1607051780000|2020-12-04 03:16:20|5834.63|5796.63|5833.61|5795.61|5834.63|5796.63|5833.55|5795.55|10
1607051790000|2020-12-04 03:16:30|5833.62|5795.62|5834.36|5796.36|5834.36|5796.36|5833.4|5795.4|10
1607051800000|2020-12-04 03:16:40|5834.27|5796.27|5834.42|5796.42|5834.63|5796.63|5834.21|5796.21|8
1607051810000|2020-12-04 03:16:50|5834.33|5796.33|5834.07|5796.07|5834.45|5796.45|5834.07|5796.07|10
1607051820000|2020-12-04 03:17:00|5833.94|5795.94|5833.82|5795.82|5833.94|5795.94|5833.62|5795.62|10
1607051830000|2020-12-04 03:17:10|5833.55|5795.55|5833.6|5795.6|5833.75|5795.75|5833.48|5795.48|10
1607051840000|2020-12-04 03:17:20|5833.65|5795.65|5834.05|5796.05|5834.05|5796.05|5833.65|5795.65|10
1607051850000|2020-12-04 03:17:30|5834.16|5796.16|5834.13|5796.13|5834.16|5796.16|5834.08|5796.08|9
1607051860000|2020-12-04 03:17:40|5834.03|5796.03|5834.49|5796.49|5834.49|5796.49|5834.03|5796.03|10
1607051870000|2020-12-04 03:17:50|5834.84|5796.84|5836.09|5798.09|5836.09|5798.09|5834.84|5796.84|10
1607051880000|2020-12-04 03:18:00|5836.13|5798.13|5837.07|5799.07|5837.1|5799.1|5836.13|5798.13|10
1607051890000|2020-12-04 03:18:10|5837.08|5799.08|5836.71|5798.71|5837.08|5799.08|5836.71|5798.71|10
1607051900000|2020-12-04 03:18:20|5836.69|5798.69|5836.3|5798.3|5836.77|5798.77|5836.3|5798.3|10
1607051910000|2020-12-04 03:18:30|5836.4|5798.4|5836.12|5798.12|5836.4|5798.4|5836.12|5798.12|9
1607051920000|2020-12-04 03:18:40|5836.14|5798.14|5835.58|5797.58|5836.14|5798.14|5835.58|5797.58|10
1607051930000|2020-12-04 03:18:50|5835.43|5797.43|5834.69|5796.69|5835.54|5797.54|5834.69|5796.69|9
1607051940000|2020-12-04 03:19:00|5834.52|5796.52|5834.03|5796.03|5834.62|5796.62|5834.03|5796.03|10
1607051950000|2020-12-04 03:19:10|5834.07|5796.07|5834.28|5796.28|5834.34|5796.34|5834.03|5796.03|8
1607051960000|2020-12-04 03:19:20|5834.33|5796.33|5834.71|5796.71|5834.71|5796.71|5834.33|5796.33|9
1607051970000|2020-12-04 03:19:30|5834.88|5796.88|5834.98|5796.98|5835.11|5797.11|5834.88|5796.88|8
1607051980000|2020-12-04 03:19:40|5835.02|5797.02|5834.45|5796.45|5835.02|5797.02|5834.45|5796.45|9
1607051990000|2020-12-04 03:19:50|5834.41|5796.41|5833.99|5795.99|5834.46|5796.46|5833.91|5795.91|10
1607052000000|2020-12-04 03:20:00|5833.9|5795.9|5833.33|5795.33|5833.91|5795.91|5833.33|5795.33|10
1607052010000|2020-12-04 03:20:10|5833.21|5795.21|5832.43|5794.43|5833.21|5795.21|5832.43|5794.43|10
1607052020000|2020-12-04 03:20:20|5832.3|5794.3|5831.38|5793.38|5832.3|5794.3|5831.38|5793.38|10
1607052030000|2020-12-04 03:20:30|5831.35|5793.35|5830.27|5792.27|5831.35|5793.35|5830.27|5792.27|10
1607052040000|2020-12-04 03:20:40|5830.18|5792.18|5829.59|5791.59|5830.18|5792.18|5829.59|5791.59|10
1607052050000|2020-12-04 03:20:50|5829.65|5791.65|5829.72|5791.72|5829.79|5791.79|5829.3|5791.3|9
1607052060000|2020-12-04 03:21:00|5829.38|5791.38|5828.83|5790.83|5829.38|5791.38|5828.58|5790.58|10
1607052070000|2020-12-04 03:21:10|5828.68|5790.68|5827.04|5789.04|5828.68|5790.68|5827.04|5789.04|10
1607052080000|2020-12-04 03:21:20|5826.98|5788.98|5826.44|5788.44|5826.99|5788.99|5826.34|5788.34|9
1607052090000|2020-12-04 03:21:30|5826.26|5788.26|5826.26|5788.26|5826.26|5788.26|5826.04|5788.04|10
1607052100000|2020-12-04 03:21:40|5826.1|5788.1|5825.51|5787.51|5826.1|5788.1|5825.35|5787.35|10
1607052110000|2020-12-04 03:21:50|5825.57|5787.57|5825|5787|5825.58|5787.58|5825|5787|10
1607052120000|2020-12-04 03:22:00|5825.05|5787.05|5824.94|5786.94|5825.31|5787.31|5824.8|5786.8|10
1607052130000|2020-12-04 03:22:10|5824.75|5786.75|5824.19|5786.19|5824.78|5786.78|5824.19|5786.19|9
1607052140000|2020-12-04 03:22:20|5824.12|5786.12|5823.78|5785.78|5824.45|5786.45|5823.77|5785.77|10
1607052150000|2020-12-04 03:22:30|5823.85|5785.85|5823.71|5785.71|5823.92|5785.92|5823.65|5785.65|10
1607052160000|2020-12-04 03:22:40|5823.72|5785.72|5822.35|5784.35|5823.72|5785.72|5822.35|5784.35|10
1607052170000|2020-12-04 03:22:50|5822.23|5784.23|5821.62|5783.62|5822.23|5784.23|5821.6|5783.6|9
1607052180000|2020-12-04 03:23:00|5821.53|5783.53|5820.83|5782.83|5821.54|5783.54|5820.76|5782.76|10
1607052190000|2020-12-04 03:23:10|5820.35|5782.35|5819.57|5781.57|5820.35|5782.35|5819.57|5781.57|9
1607052200000|2020-12-04 03:23:20|5819.39|5781.39|5818.85|5780.85|5819.67|5781.67|5818.85|5780.85|9
1607052210000|2020-12-04 03:23:30|5818.72|5780.72|5815.78|5777.78|5818.72|5780.72|5815.78|5777.78|10
1607052220000|2020-12-04 03:23:40|5815.52|5777.52|5812.2|5774.2|5815.52|5777.52|5812.18|5774.18|10
1607052230000|2020-12-04 03:23:50|5811.67|5773.67|5812.41|5774.41|5812.51|5774.51|5811.49|5773.49|10
1607052240000|2020-12-04 03:24:00|5812.22|5774.22|5811.66|5773.66|5812.22|5774.22|5811.52|5773.52|10
1607052250000|2020-12-04 03:24:10|5811.52|5773.52|5810.29|5772.29|5811.55|5773.55|5810.29|5772.29|10
1607052260000|2020-12-04 03:24:20|5810.24|5772.24|5810.42|5772.42|5810.44|5772.44|5810.16|5772.16|10
1607052270000|2020-12-04 03:24:30|5810.31|5772.31|5810.79|5772.79|5810.79|5772.79|5810.28|5772.28|10
1607052280000|2020-12-04 03:24:40|5810.67|5772.67|5810.68|5772.68|5810.88|5772.88|5810.67|5772.67|10
1607052290000|2020-12-04 03:24:50|5810.76|5772.76|5809.89|5771.89|5810.76|5772.76|5809.8|5771.8|10
1607052300000|2020-12-04 03:25:00|5810|5772|5810.69|5772.69|5810.69|5772.69|5809.98|5771.98|8
1607052310000|2020-12-04 03:25:10|5810.82|5772.82|5814|5776|5814|5776|5810.82|5772.82|10
1607052320000|2020-12-04 03:25:20|5814.08|5776.08|5815.78|5777.78|5815.78|5777.78|5814.08|5776.08|10
1607052330000|2020-12-04 03:25:30|5815.89|5777.89|5816.99|5778.99|5817.11|5779.11|5815.89|5777.89|9
1607052340000|2020-12-04 03:25:40|5816.87|5778.87|5816.47|5778.47|5816.87|5778.87|5816.27|5778.27|10
1607052350000|2020-12-04 03:25:50|5816.38|5778.38|5816.11|5778.11|5816.38|5778.38|5815.88|5777.88|10
1607052360000|2020-12-04 03:26:00|5815.79|5777.79|5816.21|5778.21|5816.47|5778.47|5815.7|5777.7|10
1607052370000|2020-12-04 03:26:10|5816.28|5778.28|5816.15|5778.15|5816.66|5778.66|5816.15|5778.15|9
1607052380000|2020-12-04 03:26:20|5816.14|5778.14|5816.34|5778.34|5816.34|5778.34|5816.06|5778.06|10
1607052390000|2020-12-04 03:26:30|5816.23|5778.23|5815.95|5777.95|5816.23|5778.23|5815.86|5777.86|9
1607052400000|2020-12-04 03:26:40|5815.82|5777.82|5816.05|5778.05|5816.05|5778.05|5815.59|5777.59|10
1607052410000|2020-12-04 03:26:50|5816.21|5778.21|5816.36|5778.36|5816.48|5778.48|5816.21|5778.21|9
1607052420000|2020-12-04 03:27:00|5816.33|5778.33|5815.5|5777.5|5816.33|5778.33|5815.48|5777.48|10
1607052430000|2020-12-04 03:27:10|5814.96|5776.96|5813.58|5775.58|5814.96|5776.96|5813.58|5775.58|10
1607052440000|2020-12-04 03:27:20|5813.28|5775.28|5812.95|5774.95|5813.28|5775.28|5812.95|5774.95|9
1607052450000|2020-12-04 03:27:30|5812.82|5774.82|5811.91|5773.91|5812.82|5774.82|5811.91|5773.91|10
1607052460000|2020-12-04 03:27:40|5812|5774|5810.96|5772.96|5812|5774|5810.96|5772.96|10
1607052470000|2020-12-04 03:27:50|5810.56|5772.56|5809.29|5771.29|5810.56|5772.56|5809.29|5771.29|10
1607052480000|2020-12-04 03:28:00|5809.48|5771.48|5808.15|5770.15|5809.48|5771.48|5808.15|5770.15|10
1607052490000|2020-12-04 03:28:10|5808.09|5770.09|5807.66|5769.66|5808.09|5770.09|5807.17|5769.17|10
1607052500000|2020-12-04 03:28:20|5807.48|5769.48|5806.68|5768.68|5807.48|5769.48|5806.68|5768.68|10
1607052510000|2020-12-04 03:28:30|5806.71|5768.71|5806.25|5768.25|5806.71|5768.71|5806.25|5768.25|10
1607052520000|2020-12-04 03:28:40|5806.22|5768.22|5805.59|5767.59|5806.27|5768.27|5805.59|5767.59|10
1607052530000|2020-12-04 03:28:50|5805.68|5767.68|5803.8|5765.8|5805.68|5767.68|5803.8|5765.8|10
1607052540000|2020-12-04 03:29:00|5804.22|5766.22|5803.39|5765.39|5804.22|5766.22|5803.39|5765.39|9
1607052550000|2020-12-04 03:29:10|5803.41|5765.41|5801.79|5763.79|5803.41|5765.41|5801.79|5763.79|10
1607052560000|2020-12-04 03:29:20|5801.78|5763.78|5800.83|5762.83|5801.89|5763.89|5800.68|5762.68|10
1607052570000|2020-12-04 03:29:30|5800.86|5762.86|5800.33|5762.33|5800.94|5762.94|5800.33|5762.33|10
1607052580000|2020-12-04 03:29:40|5800.27|5762.27|5800.87|5762.87|5801.03|5763.03|5800.21|5762.21|10
1607052590000|2020-12-04 03:29:50|5800.6|5762.6|5800.13|5762.13|5800.72|5762.72|5800.13|5762.13|9
1607052600000|2020-12-04 03:30:00|5799.6|5761.6|5798.54|5760.54|5799.6|5761.6|5798.54|5760.54|10
1607052610000|2020-12-04 03:30:10|5797.97|5759.97|5796.68|5758.68|5797.97|5759.97|5796.68|5758.68|10
1607052620000|2020-12-04 03:30:20|5796.5|5758.5|5793.84|5755.84|5796.5|5758.5|5793.84|5755.84|10
1607052630000|2020-12-04 03:30:30|5793.81|5755.81|5792.15|5754.15|5793.81|5755.81|5792.15|5754.15|10
1607052640000|2020-12-04 03:30:40|5791.82|5753.82|5785.77|5747.77|5791.82|5753.82|5785.77|5747.77|10
1607052650000|2020-12-04 03:30:50|5785.73|5747.73|5787.51|5749.51|5787.51|5749.51|5785.47|5747.47|10
1607052660000|2020-12-04 03:31:00|5788|5750|5789.08|5751.08|5789.08|5751.08|5788|5750|10
1607052670000|2020-12-04 03:31:10|5789.15|5751.15|5789.46|5751.46|5789.46|5751.46|5789.15|5751.15|10
1607052680000|2020-12-04 03:31:20|5789.67|5751.67|5789.67|5751.67|5789.79|5751.79|5789.19|5751.19|10
1607052690000|2020-12-04 03:31:30|5790.18|5752.18|5791.3|5753.3|5791.47|5753.47|5790.18|5752.18|10
1607052700000|2020-12-04 03:31:40|5791.21|5753.21|5789.74|5751.74|5791.45|5753.45|5789.74|5751.74|10
1607052710000|2020-12-04 03:31:50|5789.36|5751.36|5789.1|5751.1|5789.49|5751.49|5789.1|5751.1|10
1607052720000|2020-12-04 03:32:00|5789.12|5751.12|5790.3|5752.3|5790.3|5752.3|5789.12|5751.12|10
1607052730000|2020-12-04 03:32:10|5790.43|5752.43|5790.12|5752.12|5790.43|5752.43|5790|5752|10
1607052740000|2020-12-04 03:32:20|5790.02|5752.02|5790.05|5752.05|5790.1|5752.1|5789.93|5751.93|9
1607052750000|2020-12-04 03:32:30|5790.02|5752.02|5790.39|5752.39|5790.39|5752.39|5790.02|5752.02|10
1607052760000|2020-12-04 03:32:40|5790.41|5752.41|5789.58|5751.58|5790.41|5752.41|5789.58|5751.58|10
1607052770000|2020-12-04 03:32:50|5789.54|5751.54|5789.93|5751.93|5789.93|5751.93|5789.54|5751.54|10
1607052780000|2020-12-04 03:33:00|5789.98|5751.98|5790.03|5752.03|5790.05|5752.05|5789.91|5751.91|10
1607052790000|2020-12-04 03:33:10|5790.13|5752.13|5790.81|5752.81|5790.81|5752.81|5790.08|5752.08|9
1607052800000|2020-12-04 03:33:20|5790.86|5752.86|5790.79|5752.79|5791.03|5753.03|5790.79|5752.79|9
1607052810000|2020-12-04 03:33:30|5790.86|5752.86|5791.39|5753.39|5791.39|5753.39|5790.86|5752.86|9
1607052820000|2020-12-04 03:33:40|5791.25|5753.25|5791.79|5753.79|5792.03|5754.03|5791.25|5753.25|9
1607052830000|2020-12-04 03:33:50|5792.07|5754.07|5792.31|5754.31|5792.31|5754.31|5792.07|5754.07|9
1607052840000|2020-12-04 03:34:00|5793.15|5755.15|5796.07|5758.07|5796.07|5758.07|5793.15|5755.15|10
1607052850000|2020-12-04 03:34:10|5796.36|5758.36|5798.56|5760.56|5798.56|5760.56|5796.36|5758.36|10
1607052860000|2020-12-04 03:34:20|5798.8|5760.8|5800.45|5762.45|5800.53|5762.53|5798.8|5760.8|10
1607052870000|2020-12-04 03:34:30|5800.72|5762.72|5802.27|5764.27|5802.27|5764.27|5800.6|5762.6|9
1607052880000|2020-12-04 03:34:40|5802.32|5764.32|5804.19|5766.19|5804.19|5766.19|5802.22|5764.22|10
1607052890000|2020-12-04 03:34:50|5804.8|5766.8|5805.39|5767.39|5805.39|5767.39|5804.8|5766.8|9
1607052900000|2020-12-04 03:35:00|5805.32|5767.32|5805.39|5767.39|5805.44|5767.44|5805.11|5767.11|10
1607052910000|2020-12-04 03:35:10|5805.57|5767.57|5805.49|5767.49|5805.72|5767.72|5805.28|5767.28|9
1607052920000|2020-12-04 03:35:20|5805.61|5767.61|5806.05|5768.05|5806.05|5768.05|5805.59|5767.59|10
1607052930000|2020-12-04 03:35:30|5805.95|5767.95|5806.12|5768.12|5806.17|5768.17|5805.65|5767.65|10
1607052940000|2020-12-04 03:35:40|5805.79|5767.79|5806.07|5768.07|5806.07|5768.07|5805.79|5767.79|10
1607052950000|2020-12-04 03:35:50|5806.17|5768.17|5807.41|5769.41|5807.52|5769.52|5806.17|5768.17|10
1607052960000|2020-12-04 03:36:00|5807.29|5769.29|5807.43|5769.43|5807.5|5769.5|5807.27|5769.27|9
1607052970000|2020-12-04 03:36:10|5807.51|5769.51|5807.87|5769.87|5807.92|5769.92|5807.51|5769.51|10
1607052980000|2020-12-04 03:36:20|5807.71|5769.71|5807.75|5769.75|5807.84|5769.84|5807.66|5769.66|8
1607052990000|2020-12-04 03:36:30|5807.67|5769.67|5807.88|5769.88|5807.93|5769.93|5807.67|5769.67|10
1607053000000|2020-12-04 03:36:40|5807.66|5769.66|5807.88|5769.88|5807.96|5769.96|5807.66|5769.66|10
1607053010000|2020-12-04 03:36:50|5807.8|5769.8|5806.47|5768.47|5807.8|5769.8|5806.47|5768.47|10
1607053020000|2020-12-04 03:37:00|5806|5768|5804.92|5766.92|5806|5768|5804.92|5766.92|10
1607053030000|2020-12-04 03:37:10|5804.96|5766.96|5804.32|5766.32|5805.01|5767.01|5804.23|5766.23|9
1607053040000|2020-12-04 03:37:20|5804.16|5766.16|5804.35|5766.35|5804.35|5766.35|5803.83|5765.83|9
1607053050000|2020-12-04 03:37:30|5804.67|5766.67|5805.67|5767.67|5805.68|5767.68|5804.47|5766.47|10
1607053060000|2020-12-04 03:37:40|5805.66|5767.66|5806.21|5768.21|5806.21|5768.21|5805.66|5767.66|10
1607053070000|2020-12-04 03:37:50|5806.18|5768.18|5806.34|5768.34|5806.38|5768.38|5806.05|5768.05|10
1607053080000|2020-12-04 03:38:00|5806.43|5768.43|5806.22|5768.22|5806.53|5768.53|5806.19|5768.19|9
1607053090000|2020-12-04 03:38:10|5806.04|5768.04|5805.36|5767.36|5806.04|5768.04|5805.36|5767.36|10
1607053100000|2020-12-04 03:38:20|5804.94|5766.94|5804.96|5766.96|5805.01|5767.01|5804.55|5766.55|10
1607053110000|2020-12-04 03:38:30|5804.92|5766.92|5804.36|5766.36|5804.92|5766.92|5804.36|5766.36|9
1607053120000|2020-12-04 03:38:40|5804.29|5766.29|5804.41|5766.41|5804.53|5766.53|5804.25|5766.25|8
1607053130000|2020-12-04 03:38:50|5804.27|5766.27|5804.69|5766.69|5804.72|5766.72|5804.27|5766.27|8
1607053140000|2020-12-04 03:39:00|5804.63|5766.63|5804.28|5766.28|5804.67|5766.67|5804.28|5766.28|10
1607053150000|2020-12-04 03:39:10|5804.32|5766.32|5803.96|5765.96|5804.32|5766.32|5803.74|5765.74|9
1607053160000|2020-12-04 03:39:20|5803.91|5765.91|5803.74|5765.74|5804.05|5766.05|5803.74|5765.74|10
1607053170000|2020-12-04 03:39:30|5803.79|5765.79|5803.73|5765.73|5803.79|5765.79|5803.69|5765.69|8
1607053180000|2020-12-04 03:39:40|5803.82|5765.82|5803.67|5765.67|5803.9|5765.9|5803.61|5765.61|10
1607053190000|2020-12-04 03:39:50|5803.63|5765.63|5803.04|5765.04|5803.73|5765.73|5803.01|5765.01|10
1607053200000|2020-12-04 03:40:00|5803.06|5765.06|5803.3|5765.3|5803.31|5765.31|5803.06|5765.06|9
1607053210000|2020-12-04 03:40:10|5803.22|5765.22|5802.94|5764.94|5803.22|5765.22|5802.92|5764.92|10
1607053220000|2020-12-04 03:40:20|5802.88|5764.88|5802.26|5764.26|5803.08|5765.08|5802.26|5764.26|9
1607053230000|2020-12-04 03:40:30|5802.25|5764.25|5802.71|5764.71|5802.79|5764.79|5802.25|5764.25|10
1607053240000|2020-12-04 03:40:40|5802.74|5764.74|5803.58|5765.58|5803.71|5765.71|5802.69|5764.69|9
1607053250000|2020-12-04 03:40:50|5803.77|5765.77|5803.44|5765.44|5803.77|5765.77|5803.44|5765.44|10
1607053260000|2020-12-04 03:41:00|5803.43|5765.43|5803.01|5765.01|5803.43|5765.43|5802.99|5764.99|10
1607053270000|2020-12-04 03:41:10|5802.95|5764.95|5803.18|5765.18|5803.18|5765.18|5802.87|5764.87|9
1607053280000|2020-12-04 03:41:20|5803.19|5765.19|5803.66|5765.66|5803.67|5765.67|5803.18|5765.18|10
1607053290000|2020-12-04 03:41:30|5803.87|5765.87|5803.73|5765.73|5803.87|5765.87|5803.65|5765.65|10
1607053300000|2020-12-04 03:41:40|5803.74|5765.74|5803.57|5765.57|5803.83|5765.83|5803.57|5765.57|10
1607053310000|2020-12-04 03:41:50|5803.5|5765.5|5804.05|5766.05|5804.05|5766.05|5803.5|5765.5|9
1607053320000|2020-12-04 03:42:00|5804.07|5766.07|5803.84|5765.84|5804.07|5766.07|5803.84|5765.84|9
1607053330000|2020-12-04 03:42:10|5803.76|5765.76|5803.92|5765.92|5803.92|5765.92|5803.68|5765.68|10
1607053340000|2020-12-04 03:42:20|5803.93|5765.93|5803.63|5765.63|5803.93|5765.93|5803.63|5765.63|10
1607053350000|2020-12-04 03:42:30|5803.6|5765.6|5803.99|5765.99|5803.99|5765.99|5803.53|5765.53|8
1607053360000|2020-12-04 03:42:40|5804.04|5766.04|5805.57|5767.57|5805.57|5767.57|5804.04|5766.04|10
1607053370000|2020-12-04 03:42:50|5805.62|5767.62|5806.28|5768.28|5806.28|5768.28|5805.61|5767.61|10
1607053380000|2020-12-04 03:43:00|5806.44|5768.44|5807.33|5769.33|5807.39|5769.39|5806.44|5768.44|10
1607053390000|2020-12-04 03:43:10|5807.35|5769.35|5808.08|5770.08|5808.08|5770.08|5807.35|5769.35|8
1607053400000|2020-12-04 03:43:20|5808.13|5770.13|5808.67|5770.67|5808.69|5770.69|5808.13|5770.13|10
1607053410000|2020-12-04 03:43:30|5808.87|5770.87|5809.86|5771.86|5809.87|5771.87|5808.8|5770.8|9
1607053420000|2020-12-04 03:43:40|5809.79|5771.79|5810.44|5772.44|5810.78|5772.78|5809.79|5771.79|9
1607053430000|2020-12-04 03:43:50|5810.33|5772.33|5810.83|5772.83|5810.83|5772.83|5810.28|5772.28|10
1607053440000|2020-12-04 03:44:00|5811.03|5773.03|5812.35|5774.35|5812.35|5774.35|5811.03|5773.03|10
1607053450000|2020-12-04 03:44:10|5812.43|5774.43|5812.65|5774.65|5812.82|5774.82|5812.43|5774.43|9
1607053460000|2020-12-04 03:44:20|5812.7|5774.7|5812.81|5774.81|5812.91|5774.91|5812.7|5774.7|8
1607053470000|2020-12-04 03:44:30|5812.65|5774.65|5812.22|5774.22|5812.67|5774.67|5812.16|5774.16|10
1607053480000|2020-12-04 03:44:40|5812.37|5774.37|5811.93|5773.93|5812.42|5774.42|5811.93|5773.93|9
1607053490000|2020-12-04 03:44:50|5811.9|5773.9|5810.93|5772.93|5811.9|5773.9|5810.93|5772.93|10
1607053500000|2020-12-04 03:45:00|5810.68|5772.68|5810.62|5772.62|5810.73|5772.73|5810.57|5772.57|10
1607053510000|2020-12-04 03:45:10|5810.64|5772.64|5810.52|5772.52|5810.65|5772.65|5810.41|5772.41|10
1607053520000|2020-12-04 03:45:20|5810.45|5772.45|5809.96|5771.96|5810.58|5772.58|5809.87|5771.87|9
1607053530000|2020-12-04 03:45:30|5809.91|5771.91|5809.67|5771.67|5809.95|5771.95|5809.5|5771.5|10
1607053540000|2020-12-04 03:45:40|5809.75|5771.75|5809.46|5771.46|5809.75|5771.75|5809.32|5771.32|10
1607053550000|2020-12-04 03:45:50|5809.53|5771.53|5810.01|5772.01|5810.01|5772.01|5809.53|5771.53|9
1607053560000|2020-12-04 03:46:00|5810.08|5772.08|5810.56|5772.56|5810.96|5772.96|5810.06|5772.06|10
1607053570000|2020-12-04 03:46:10|5810.64|5772.64|5810.92|5772.92|5810.95|5772.95|5810.64|5772.64|10
1607053580000|2020-12-04 03:46:20|5810.89|5772.89|5811.49|5773.49|5811.49|5773.49|5810.89|5772.89|10
1607053590000|2020-12-04 03:46:30|5811.69|5773.69|5812.05|5774.05|5812.05|5774.05|5811.69|5773.69|8
1607053600000|2020-12-04 03:46:40|5812.34|5774.34|5812.7|5774.7|5812.7|5774.7|5812.25|5774.25|9
1607053610000|2020-12-04 03:46:50|5812.63|5774.63|5812.91|5774.91|5812.91|5774.91|5812.41|5774.41|9
1607053620000|2020-12-04 03:47:00|5813.04|5775.04|5814.17|5776.17|5814.2|5776.2|5813.04|5775.04|10
1607053630000|2020-12-04 03:47:10|5814.2|5776.2|5813.95|5775.95|5814.35|5776.35|5813.95|5775.95|10
1607053640000|2020-12-04 03:47:20|5814.05|5776.05|5814.53|5776.53|5814.53|5776.53|5814.05|5776.05|10
1607053650000|2020-12-04 03:47:30|5814.38|5776.38|5814.22|5776.22|5814.38|5776.38|5814.21|5776.21|8
1607053660000|2020-12-04 03:47:40|5814.24|5776.24|5813.68|5775.68|5814.27|5776.27|5813.68|5775.68|10
1607053670000|2020-12-04 03:47:50|5813.61|5775.61|5813.26|5775.26|5813.61|5775.61|5813.02|5775.02|10
1607053680000|2020-12-04 03:48:00|5813.1|5775.1|5812.64|5774.64|5813.1|5775.1|5812.47|5774.47|9
1607053690000|2020-12-04 03:48:10|5812.49|5774.49|5812.31|5774.31|5812.49|5774.49|5812.18|5774.18|9
1607053700000|2020-12-04 03:48:20|5812.36|5774.36|5812.2|5774.2|5812.38|5774.38|5812.08|5774.08|8
1607053710000|2020-12-04 03:48:30|5811.96|5773.96|5812.34|5774.34|5812.34|5774.34|5811.91|5773.91|9
1607053720000|2020-12-04 03:48:40|5812.35|5774.35|5811.88|5773.88|5812.35|5774.35|5811.88|5773.88|9
1607053730000|2020-12-04 03:48:50|5811.91|5773.91|5812.01|5774.01|5812.07|5774.07|5811.91|5773.91|10
1607053740000|2020-12-04 03:49:00|5812.06|5774.06|5811.6|5773.6|5812.13|5774.13|5811.6|5773.6|10
1607053750000|2020-12-04 03:49:10|5811.5|5773.5|5810.34|5772.34|5811.5|5773.5|5810.27|5772.27|10
1607053760000|2020-12-04 03:49:20|5810.18|5772.18|5808.84|5770.84|5810.18|5772.18|5808.84|5770.84|10
1607053770000|2020-12-04 03:49:30|5808.36|5770.36|5807.48|5769.48|5808.36|5770.36|5807.39|5769.39|10
1607053780000|2020-12-04 03:49:40|5806.88|5768.88|5806.01|5768.01|5807.06|5769.06|5806.01|5768.01|10
1607053790000|2020-12-04 03:49:50|5805.9|5767.9|5806.24|5768.24|5806.24|5768.24|5805.86|5767.86|10
1607053800000|2020-12-04 03:50:00|5806.3|5768.3|5805.59|5767.59|5806.3|5768.3|5805.59|5767.59|10
1607053810000|2020-12-04 03:50:10|5805.71|5767.71|5805.51|5767.51|5805.72|5767.72|5805.42|5767.42|10
1607053820000|2020-12-04 03:50:20|5805.33|5767.33|5805.11|5767.11|5805.33|5767.33|5805.11|5767.11|7
1607053830000|2020-12-04 03:50:30|5805.1|5767.1|5805.22|5767.22|5805.22|5767.22|5804.88|5766.88|10
1607053840000|2020-12-04 03:50:40|5805.21|5767.21|5805.59|5767.59|5805.6|5767.6|5805.21|5767.21|8
1607053850000|2020-12-04 03:50:50|5805.53|5767.53|5805.52|5767.52|5805.53|5767.53|5805.26|5767.26|10
1607053860000|2020-12-04 03:51:00|5805.66|5767.66|5806.33|5768.33|5806.33|5768.33|5805.66|5767.66|10
1607053870000|2020-12-04 03:51:10|5806.29|5768.29|5806.46|5768.46|5806.85|5768.85|5806.29|5768.29|10
1607053880000|2020-12-04 03:51:20|5806.71|5768.71|5806.67|5768.67|5806.86|5768.86|5806.54|5768.54|10
1607053890000|2020-12-04 03:51:30|5806.66|5768.66|5806.84|5768.84|5806.84|5768.84|5806.51|5768.51|10
1607053900000|2020-12-04 03:51:40|5806.77|5768.77|5807.32|5769.32|5807.34|5769.34|5806.77|5768.77|10
1607053910000|2020-12-04 03:51:50|5807.35|5769.35|5807.27|5769.27|5807.45|5769.45|5807.12|5769.12|10
1607053920000|2020-12-04 03:52:00|5807.29|5769.29|5807.24|5769.24|5807.42|5769.42|5807.24|5769.24|8
1607053930000|2020-12-04 03:52:10|5807.34|5769.34|5807.56|5769.56|5807.61|5769.61|5807.34|5769.34|10
1607053940000|2020-12-04 03:52:20|5807.82|5769.82|5807.85|5769.85|5807.9|5769.9|5807.59|5769.59|10
1607053950000|2020-12-04 03:52:30|5807.74|5769.74|5807.37|5769.37|5807.74|5769.74|5807.34|5769.34|10
1607053960000|2020-12-04 03:52:40|5807.4|5769.4|5807.17|5769.17|5807.58|5769.58|5807.17|5769.17|9
1607053970000|2020-12-04 03:52:50|5807.19|5769.19|5807.4|5769.4|5807.4|5769.4|5807.1|5769.1|9
1607053980000|2020-12-04 03:53:00|5807.39|5769.39|5807.61|5769.61|5807.67|5769.67|5807.39|5769.39|9
1607053990000|2020-12-04 03:53:10|5807.57|5769.57|5805.57|5767.57|5807.6|5769.6|5805.57|5767.57|10
1607054000000|2020-12-04 03:53:20|5805.12|5767.12|5803.69|5765.69|5805.12|5767.12|5803.6|5765.6|10
1607054010000|2020-12-04 03:53:30|5803.61|5765.61|5801.19|5763.19|5803.61|5765.61|5801.19|5763.19|10
1607054020000|2020-12-04 03:53:40|5800.91|5762.91|5798.74|5760.74|5800.91|5762.91|5798.74|5760.74|10
1607054030000|2020-12-04 03:53:50|5798.78|5760.78|5797.49|5759.49|5798.78|5760.78|5797.49|5759.49|9
1607054040000|2020-12-04 03:54:00|5797.4|5759.4|5797.34|5759.34|5797.43|5759.43|5796.8|5758.8|10
1607054050000|2020-12-04 03:54:10|5797.45|5759.45|5797.5|5759.5|5797.63|5759.63|5797.45|5759.45|10
1607054060000|2020-12-04 03:54:20|5797.47|5759.47|5797.21|5759.21|5797.57|5759.57|5797.17|5759.17|9
1607054070000|2020-12-04 03:54:30|5797.37|5759.37|5797.52|5759.52|5797.58|5759.58|5797.37|5759.37|10
1607054080000|2020-12-04 03:54:40|5797.47|5759.47|5796.2|5758.2|5797.47|5759.47|5796.14|5758.14|9
1607054090000|2020-12-04 03:54:50|5796.3|5758.3|5796.1|5758.1|5796.3|5758.3|5795.74|5757.74|9
1607054100000|2020-12-04 03:55:00|5796.3|5758.3|5796.15|5758.15|5796.37|5758.37|5796.12|5758.12|10
1607054110000|2020-12-04 03:55:10|5796.37|5758.37|5796.59|5758.59|5796.59|5758.59|5796.32|5758.32|10
1607054120000|2020-12-04 03:55:20|5796.68|5758.68|5796.74|5758.74|5796.74|5758.74|5796.41|5758.41|10
1607054130000|2020-12-04 03:55:30|5796.76|5758.76|5795.97|5757.97|5796.76|5758.76|5795.97|5757.97|10
1607054140000|2020-12-04 03:55:40|5795.67|5757.67|5794.37|5756.37|5795.67|5757.67|5794.36|5756.36|10
1607054150000|2020-12-04 03:55:50|5793.76|5755.76|5791.39|5753.39|5793.76|5755.76|5791.39|5753.39|10
1607054160000|2020-12-04 03:56:00|5791.41|5753.41|5790.15|5752.15|5791.41|5753.41|5790.08|5752.08|9
1607054170000|2020-12-04 03:56:10|5790.14|5752.14|5787.49|5749.49|5790.14|5752.14|5787.49|5749.49|9
1607054180000|2020-12-04 03:56:20|5787.82|5749.82|5780.18|5742.18|5787.82|5749.82|5779.74|5741.74|10
1607054190000|2020-12-04 03:56:30|5780.32|5742.32|5779.89|5741.89|5780.38|5742.38|5779.89|5741.89|10
1607054200000|2020-12-04 03:56:40|5779.81|5741.81|5778.67|5740.67|5779.81|5741.81|5778.63|5740.63|10
1607054210000|2020-12-04 03:56:50|5779.09|5741.09|5777.63|5739.63|5779.09|5741.09|5777.63|5739.63|7
1607054220000|2020-12-04 03:57:00|5777.49|5739.49|5776.02|5738.02|5777.53|5739.53|5776.02|5738.02|10
1607054230000|2020-12-04 03:57:10|5775.95|5737.95|5775.79|5737.79|5776.02|5738.02|5775.68|5737.68|10
1607054240000|2020-12-04 03:57:20|5775.68|5737.68|5774.59|5736.59|5775.82|5737.82|5774.59|5736.59|10
1607054250000|2020-12-04 03:57:30|5773.79|5735.79|5771.18|5733.18|5773.79|5735.79|5771.18|5733.18|10
1607054260000|2020-12-04 03:57:40|5771.01|5733.01|5769.83|5731.83|5771.01|5733.01|5769.44|5731.44|10
1607054270000|2020-12-04 03:57:50|5770.15|5732.15|5773|5735|5773|5735|5770.15|5732.15|10
1607054280000|2020-12-04 03:58:00|5773.41|5735.41|5775.07|5737.07|5775.07|5737.07|5773.41|5735.41|10
1607054290000|2020-12-04 03:58:10|5775.27|5737.27|5776.42|5738.42|5776.42|5738.42|5775.27|5737.27|10
1607054300000|2020-12-04 03:58:20|5776.43|5738.43|5776.65|5738.65|5777.05|5739.05|5776.21|5738.21|8
1607054310000|2020-12-04 03:58:30|5776.33|5738.33|5776.08|5738.08|5776.39|5738.39|5776|5738|10
1607054320000|2020-12-04 03:58:40|5775.9|5737.9|5774.81|5736.81|5775.9|5737.9|5774.81|5736.81|8
1607054330000|2020-12-04 03:58:50|5774.67|5736.67|5773.94|5735.94|5774.84|5736.84|5773.94|5735.94|8
1607054340000|2020-12-04 03:59:00|5773.73|5735.73|5772.86|5734.86|5773.73|5735.73|5772.86|5734.86|10
1607054350000|2020-12-04 03:59:10|5772.76|5734.76|5771.65|5733.65|5772.8|5734.8|5771.65|5733.65|10
1607054360000|2020-12-04 03:59:20|5771.4|5733.4|5770.1|5732.1|5771.42|5733.42|5770.1|5732.1|10
1607054370000|2020-12-04 03:59:30|5769.86|5731.86|5769.45|5731.45|5769.86|5731.86|5769.32|5731.32|10
1607054380000|2020-12-04 03:59:40|5769.95|5731.95|5770|5732|5770.29|5732.29|5769.81|5731.81|10
1607054390000|2020-12-04 03:59:50|5770.35|5732.35|5772.24|5734.24|5772.24|5734.24|5770.35|5732.35|10
1607054400000|2020-12-04 04:00:00|5772.23|5734.23|5771.12|5733.12|5772.23|5734.23|5771.12|5733.12|10
1607054410000|2020-12-04 04:00:10|5771.17|5733.17|5770.33|5732.33|5771.17|5733.17|5770.33|5732.33|10
1607054420000|2020-12-04 04:00:20|5770.3|5732.3|5766.89|5728.89|5770.3|5732.3|5766.89|5728.89|10
1607054430000|2020-12-04 04:00:30|5766.34|5728.34|5762.98|5724.98|5766.43|5728.43|5762.98|5724.98|10
1607054440000|2020-12-04 04:00:40|5762.16|5724.16|5757.64|5719.64|5762.16|5724.16|5757.48|5719.48|10
1607054450000|2020-12-04 04:00:50|5757.68|5719.68|5753.44|5715.44|5757.68|5719.68|5753.43|5715.43|10
1607054460000|2020-12-04 04:01:00|5754.36|5716.36|5752.6|5714.6|5754.36|5716.36|5752.6|5714.6|10
1607054470000|2020-12-04 04:01:10|5751.08|5713.08|5757.26|5719.26|5757.26|5719.26|5751.08|5713.08|10
1607054480000|2020-12-04 04:01:20|5758.76|5720.76|5760.81|5722.81|5760.88|5722.88|5758.76|5720.76|10
1607054490000|2020-12-04 04:01:30|5761.28|5723.28|5764.93|5726.93|5764.93|5726.93|5761.28|5723.28|10
1607054500000|2020-12-04 04:01:40|5765.3|5727.3|5768.99|5730.99|5768.99|5730.99|5765.3|5727.3|10
1607054510000|2020-12-04 04:01:50|5769.73|5731.73|5773.29|5735.29|5773.29|5735.29|5769.73|5731.73|10
1607054520000|2020-12-04 04:02:00|5773.19|5735.19|5775.67|5737.67|5775.67|5737.67|5773.19|5735.19|9
1607054530000|2020-12-04 04:02:10|5776.2|5738.2|5777.08|5739.08|5777.08|5739.08|5776.16|5738.16|10
1607054540000|2020-12-04 04:02:20|5777.07|5739.07|5777.78|5739.78|5777.78|5739.78|5777.07|5739.07|9
1607054550000|2020-12-04 04:02:30|5777.7|5739.7|5778.86|5740.86|5778.86|5740.86|5777.7|5739.7|10
1607054560000|2020-12-04 04:02:40|5779.17|5741.17|5780.96|5742.96|5780.96|5742.96|5779.17|5741.17|10
1607054570000|2020-12-04 04:02:50|5781.33|5743.33|5783.75|5745.75|5783.75|5745.75|5781.33|5743.33|10
1607054580000|2020-12-04 04:03:00|5784.28|5746.28|5785.39|5747.39|5785.39|5747.39|5784.28|5746.28|10
1607054590000|2020-12-04 04:03:10|5785.32|5747.32|5785.54|5747.54|5785.54|5747.54|5785.22|5747.22|10
1607054600000|2020-12-04 04:03:20|5785.68|5747.68|5785.61|5747.61|5785.68|5747.68|5785.21|5747.21|10
1607054610000|2020-12-04 04:03:30|5785.86|5747.86|5786.73|5748.73|5786.73|5748.73|5785.86|5747.86|9
1607054620000|2020-12-04 04:03:40|5786.89|5748.89|5787.77|5749.77|5787.77|5749.77|5786.89|5748.89|9
1607054630000|2020-12-04 04:03:50|5787.98|5749.98|5789.2|5751.2|5789.2|5751.2|5787.98|5749.98|9
1607054640000|2020-12-04 04:04:00|5789.07|5751.07|5789.62|5751.62|5789.62|5751.62|5789.07|5751.07|8
1607054650000|2020-12-04 04:04:10|5789.69|5751.69|5790.64|5752.64|5790.68|5752.68|5789.69|5751.69|10
1607054660000|2020-12-04 04:04:20|5790.83|5752.83|5792.15|5754.15|5792.15|5754.15|5790.83|5752.83|9
1607054670000|2020-12-04 04:04:30|5792.07|5754.07|5792.61|5754.61|5792.63|5754.63|5792.07|5754.07|9
1607054680000|2020-12-04 04:04:40|5792.75|5754.75|5792.51|5754.51|5792.78|5754.78|5792.49|5754.49|8
1607054690000|2020-12-04 04:04:50|5792.39|5754.39|5792.23|5754.23|5792.39|5754.39|5792.12|5754.12|9
1607054700000|2020-12-04 04:05:00|5792.14|5754.14|5793|5755|5793|5755|5792.05|5754.05|8
1607054710000|2020-12-04 04:05:10|5793.5|5755.5|5792.94|5754.94|5793.5|5755.5|5792.93|5754.93|9
1607054720000|2020-12-04 04:05:20|5793.15|5755.15|5794.33|5756.33|5794.33|5756.33|5793.08|5755.08|10
1607054730000|2020-12-04 04:05:30|5794.57|5756.57|5797.29|5759.29|5797.29|5759.29|5794.57|5756.57|10
1607054740000|2020-12-04 04:05:40|5798.35|5760.35|5799.4|5761.4|5799.4|5761.4|5798.35|5760.35|9
1607054750000|2020-12-04 04:05:50|5799.56|5761.56|5800.62|5762.62|5800.62|5762.62|5799.56|5761.56|10
1607054760000|2020-12-04 04:06:00|5800.56|5762.56|5799.81|5761.81|5800.72|5762.72|5799.81|5761.81|10
1607054770000|2020-12-04 04:06:10|5799.85|5761.85|5799.8|5761.8|5799.85|5761.85|5799.52|5761.52|10
1607054780000|2020-12-04 04:06:20|5800.3|5762.3|5800.82|5762.82|5800.82|5762.82|5800.3|5762.3|10
1607054790000|2020-12-04 04:06:30|5801.69|5763.69|5804.43|5766.43|5804.43|5766.43|5801.69|5763.69|10
1607054800000|2020-12-04 04:06:40|5804.78|5766.78|5806.1|5768.1|5806.1|5768.1|5804.78|5766.78|9
1607054810000|2020-12-04 04:06:50|5806.4|5768.4|5806.89|5768.89|5806.89|5768.89|5806.32|5768.32|9
1607054820000|2020-12-04 04:07:00|5806.9|5768.9|5805.36|5767.36|5807.02|5769.02|5805.36|5767.36|10
1607054830000|2020-12-04 04:07:10|5805.23|5767.23|5803.88|5765.88|5805.23|5767.23|5803.87|5765.87|9
1607054840000|2020-12-04 04:07:20|5803.93|5765.93|5804.04|5766.04|5804.06|5766.06|5803.69|5765.69|10
1607054850000|2020-12-04 04:07:30|5804.13|5766.13|5805.45|5767.45|5805.45|5767.45|5804.13|5766.13|10
1607054860000|2020-12-04 04:07:40|5805.66|5767.66|5806.25|5768.25|5806.28|5768.28|5805.66|5767.66|10
1607054870000|2020-12-04 04:07:50|5805.8|5767.8|5805.92|5767.92|5806.17|5768.17|5805.76|5767.76|9
1607054880000|2020-12-04 04:08:00|5805.84|5767.84|5805.12|5767.12|5805.84|5767.84|5805.06|5767.06|9
1607054890000|2020-12-04 04:08:10|5804.76|5766.76|5804.7|5766.7|5804.96|5766.96|5804.55|5766.55|10
1607054900000|2020-12-04 04:08:20|5804.67|5766.67|5804.54|5766.54|5805.02|5767.02|5804.43|5766.43|9
1607054910000|2020-12-04 04:08:30|5804.44|5766.44|5804.75|5766.75|5804.75|5766.75|5804.3|5766.3|10
1607054920000|2020-12-04 04:08:40|5804.8|5766.8|5805.48|5767.48|5805.48|5767.48|5804.76|5766.76|9
1607054930000|2020-12-04 04:08:50|5805.59|5767.59|5806.55|5768.55|5806.55|5768.55|5805.59|5767.59|9
1607054940000|2020-12-04 04:09:00|5806.75|5768.75|5805.89|5767.89|5806.75|5768.75|5805.89|5767.89|10
1607054950000|2020-12-04 04:09:10|5805.87|5767.87|5805.59|5767.59|5805.92|5767.92|5805.59|5767.59|10
1607054960000|2020-12-04 04:09:20|5805.39|5767.39|5805.59|5767.59|5805.73|5767.73|5805.24|5767.24|10
1607054970000|2020-12-04 04:09:30|5805.56|5767.56|5805.15|5767.15|5805.64|5767.64|5805.15|5767.15|10
1607054980000|2020-12-04 04:09:40|5805.06|5767.06|5804.51|5766.51|5805.06|5767.06|5804.5|5766.5|10
1607054990000|2020-12-04 04:09:50|5804.48|5766.48|5804.6|5766.6|5804.72|5766.72|5804.3|5766.3|10
1607055000000|2020-12-04 04:10:00|5804.63|5766.63|5804.25|5766.25|5804.63|5766.63|5804.14|5766.14|9
1607055010000|2020-12-04 04:10:10|5804.27|5766.27|5805.81|5767.81|5805.83|5767.83|5804.13|5766.13|10
1607055020000|2020-12-04 04:10:20|5805.92|5767.92|5805.94|5767.94|5805.95|5767.95|5805.66|5767.66|10
1607055030000|2020-12-04 04:10:30|5805.99|5767.99|5806.61|5768.61|5806.67|5768.67|5805.95|5767.95|10
1607055040000|2020-12-04 04:10:40|5807.08|5769.08|5808.13|5770.13|5808.13|5770.13|5807.08|5769.08|10
1607055050000|2020-12-04 04:10:50|5808.3|5770.3|5809.59|5771.59|5809.59|5771.59|5808.3|5770.3|8
1607055060000|2020-12-04 04:11:00|5809.48|5771.48|5810.56|5772.56|5810.56|5772.56|5809.48|5771.48|9
1607055070000|2020-12-04 04:11:10|5810.57|5772.57|5810.44|5772.44|5810.57|5772.57|5810.3|5772.3|10
1607055080000|2020-12-04 04:11:20|5810.43|5772.43|5808.56|5770.56|5810.43|5772.43|5808.56|5770.56|9
1607055090000|2020-12-04 04:11:30|5808.39|5770.39|5806.99|5768.99|5808.39|5770.39|5806.99|5768.99|8
1607055100000|2020-12-04 04:11:40|5807.24|5769.24|5807.51|5769.51|5808.01|5770.01|5807.22|5769.22|10
1607055110000|2020-12-04 04:11:50|5807.36|5769.36|5807.23|5769.23|5807.69|5769.69|5807.23|5769.23|10
1607055120000|2020-12-04 04:12:00|5807.37|5769.37|5807.23|5769.23|5807.37|5769.37|5807.11|5769.11|8
1607055130000|2020-12-04 04:12:10|5807.34|5769.34|5806.78|5768.78|5807.52|5769.52|5806.78|5768.78|9
1607055140000|2020-12-04 04:12:20|5806.26|5768.26|5803.57|5765.57|5806.26|5768.26|5803.57|5765.57|10
1607055150000|2020-12-04 04:12:30|5803.46|5765.46|5803.21|5765.21|5803.46|5765.46|5803.17|5765.17|10
1607055160000|2020-12-04 04:12:40|5803.25|5765.25|5802.62|5764.62|5803.25|5765.25|5802.37|5764.37|10
1607055170000|2020-12-04 04:12:50|5802.76|5764.76|5803.64|5765.64|5803.64|5765.64|5802.76|5764.76|8
1607055180000|2020-12-04 04:13:00|5803.89|5765.89|5804.87|5766.87|5804.87|5766.87|5803.89|5765.89|10
1607055190000|2020-12-04 04:13:10|5804.68|5766.68|5804|5766|5804.85|5766.85|5804|5766|10
1607055200000|2020-12-04 04:13:20|5803.92|5765.92|5803.75|5765.75|5803.92|5765.92|5803.35|5765.35|9
1607055210000|2020-12-04 04:13:30|5803.68|5765.68|5804.42|5766.42|5804.51|5766.51|5803.68|5765.68|10
1607055220000|2020-12-04 04:13:40|5804.56|5766.56|5803.11|5765.11|5804.56|5766.56|5803.11|5765.11|10
1607055230000|2020-12-04 04:13:50|5802.69|5764.69|5802.51|5764.51|5802.69|5764.69|5802.24|5764.24|10
1607055240000|2020-12-04 04:14:00|5802.29|5764.29|5802.59|5764.59|5802.64|5764.64|5802.29|5764.29|10
1607055250000|2020-12-04 04:14:10|5802.51|5764.51|5802.55|5764.55|5802.87|5764.87|5802.5|5764.5|9
1607055260000|2020-12-04 04:14:20|5802.51|5764.51|5802.25|5764.25|5802.6|5764.6|5802.11|5764.11|10
1607055270000|2020-12-04 04:14:30|5802.23|5764.23|5801.65|5763.65|5802.27|5764.27|5801.65|5763.65|10
1607055280000|2020-12-04 04:14:40|5801.67|5763.67|5801.04|5763.04|5801.67|5763.67|5800.99|5762.99|10
1607055290000|2020-12-04 04:14:50|5801.01|5763.01|5800.94|5762.94|5801.11|5763.11|5800.9|5762.9|10
1607055300000|2020-12-04 04:15:00|5800.87|5762.87|5801.65|5763.65|5801.65|5763.65|5800.87|5762.87|8
1607055310000|2020-12-04 04:15:10|5801.54|5763.54|5801.08|5763.08|5801.65|5763.65|5801.08|5763.08|10
1607055320000|2020-12-04 04:15:20|5801.12|5763.12|5801.25|5763.25|5801.36|5763.36|5801.12|5763.12|9
1607055330000|2020-12-04 04:15:30|5801.4|5763.4|5801.07|5763.07|5801.4|5763.4|5801.07|5763.07|10
1607055340000|2020-12-04 04:15:40|5801|5763|5801.54|5763.54|5801.54|5763.54|5800.81|5762.81|10
1607055350000|2020-12-04 04:15:50|5801.56|5763.56|5802.08|5764.08|5802.08|5764.08|5801.56|5763.56|9
1607055360000|2020-12-04 04:16:00|5802.2|5764.2|5801.77|5763.77|5802.39|5764.39|5801.77|5763.77|10
1607055370000|2020-12-04 04:16:10|5801.88|5763.88|5801.95|5763.95|5801.96|5763.96|5801.83|5763.83|8
1607055380000|2020-12-04 04:16:20|5801.89|5763.89|5802.28|5764.28|5802.28|5764.28|5801.57|5763.57|9
1607055390000|2020-12-04 04:16:30|5802.48|5764.48|5802.61|5764.61|5802.78|5764.78|5802.48|5764.48|9
1607055400000|2020-12-04 04:16:40|5802.51|5764.51|5802.21|5764.21|5802.53|5764.53|5802.21|5764.21|10
1607055410000|2020-12-04 04:16:50|5802.25|5764.25|5802.29|5764.29|5802.42|5764.42|5802.24|5764.24|10
1607055420000|2020-12-04 04:17:00|5802.28|5764.28|5802.2|5764.2|5802.33|5764.33|5802.18|5764.18|10
1607055430000|2020-12-04 04:17:10|5802.15|5764.15|5801.09|5763.09|5802.15|5764.15|5801.09|5763.09|10
1607055440000|2020-12-04 04:17:20|5801.08|5763.08|5799.89|5761.89|5801.09|5763.09|5799.89|5761.89|10
1607055450000|2020-12-04 04:17:30|5799.8|5761.8|5799.43|5761.43|5799.8|5761.8|5799.37|5761.37|10
1607055460000|2020-12-04 04:17:40|5799.39|5761.39|5798.54|5760.54|5799.53|5761.53|5798.54|5760.54|10
1607055470000|2020-12-04 04:17:50|5798.46|5760.46|5797.62|5759.62|5798.46|5760.46|5797.6|5759.6|10
1607055480000|2020-12-04 04:18:00|5797.28|5759.28|5797.21|5759.21|5797.28|5759.28|5796.86|5758.86|9
1607055490000|2020-12-04 04:18:10|5797.24|5759.24|5798.49|5760.49|5798.49|5760.49|5797.24|5759.24|10
1607055500000|2020-12-04 04:18:20|5799.31|5761.31|5800.28|5762.28|5800.35|5762.35|5799.31|5761.31|10
1607055510000|2020-12-04 04:18:30|5800.27|5762.27|5801.36|5763.36|5801.36|5763.36|5800.27|5762.27|10
1607055520000|2020-12-04 04:18:40|5801.31|5763.31|5800.51|5762.51|5801.32|5763.32|5800.29|5762.29|9
1607055530000|2020-12-04 04:18:50|5800.56|5762.56|5800.05|5762.05|5800.6|5762.6|5800.05|5762.05|10
1607055540000|2020-12-04 04:19:00|5800.09|5762.09|5799.18|5761.18|5800.09|5762.09|5799.18|5761.18|9
1607055550000|2020-12-04 04:19:10|5799.05|5761.05|5798.39|5760.39|5799.05|5761.05|5798.37|5760.37|10
1607055560000|2020-12-04 04:19:20|5798.32|5760.32|5798.42|5760.42|5798.46|5760.46|5797.98|5759.98|10
1607055570000|2020-12-04 04:19:30|5798.72|5760.72|5798.4|5760.4|5798.72|5760.72|5798.4|5760.4|8
1607055580000|2020-12-04 04:19:40|5797.96|5759.96|5797.49|5759.49|5798.05|5760.05|5797.49|5759.49|10
1607055590000|2020-12-04 04:19:50|5797.48|5759.48|5797.73|5759.73|5797.73|5759.73|5797.39|5759.39|10
1607055600000|2020-12-04 04:20:00|5797.78|5759.78|5799.13|5761.13|5799.13|5761.13|5797.78|5759.78|10
1607055610000|2020-12-04 04:20:10|5799.12|5761.12|5801.77|5763.77|5801.77|5763.77|5799.12|5761.12|10
1607055620000|2020-12-04 04:20:20|5801.76|5763.76|5803.1|5765.1|5803.1|5765.1|5801.76|5763.76|10
1607055630000|2020-12-04 04:20:30|5803.22|5765.22|5803.56|5765.56|5803.59|5765.59|5803.15|5765.15|9
1607055640000|2020-12-04 04:20:40|5803.54|5765.54|5802.69|5764.69|5803.59|5765.59|5802.33|5764.33|10
1607055650000|2020-12-04 04:20:50|5802.54|5764.54|5802.05|5764.05|5802.57|5764.57|5802.03|5764.03|9
1607055660000|2020-12-04 04:21:00|5802.19|5764.19|5801.57|5763.57|5802.28|5764.28|5801.57|5763.57|9
1607055670000|2020-12-04 04:21:10|5801.65|5763.65|5800.31|5762.31|5801.65|5763.65|5800.09|5762.09|10
1607055680000|2020-12-04 04:21:20|5800.42|5762.42|5800.15|5762.15|5800.42|5762.42|5799.73|5761.73|10
1607055690000|2020-12-04 04:21:30|5800.09|5762.09|5800.17|5762.17|5800.29|5762.29|5800|5762|9
1607055700000|2020-12-04 04:21:40|5800.27|5762.27|5799.9|5761.9|5800.27|5762.27|5799.81|5761.81|10
1607055710000|2020-12-04 04:21:50|5799.97|5761.97|5799.92|5761.92|5800.14|5762.14|5799.81|5761.81|9
1607055720000|2020-12-04 04:22:00|5799.9|5761.9|5799.45|5761.45|5799.9|5761.9|5799.45|5761.45|9
1607055730000|2020-12-04 04:22:10|5799.44|5761.44|5799.43|5761.43|5799.78|5761.78|5799.37|5761.37|10
1607055740000|2020-12-04 04:22:20|5799.42|5761.42|5799.03|5761.03|5799.79|5761.79|5798.92|5760.92|9
1607055750000|2020-12-04 04:22:30|5799.14|5761.14|5799.84|5761.84|5799.91|5761.91|5799.14|5761.14|10
1607055760000|2020-12-04 04:22:40|5799.83|5761.83|5799.96|5761.96|5799.96|5761.96|5799.72|5761.72|9
1607055770000|2020-12-04 04:22:50|5800.01|5762.01|5801.16|5763.16|5801.22|5763.22|5800.01|5762.01|10
1607055780000|2020-12-04 04:23:00|5801.47|5763.47|5801.9|5763.9|5801.94|5763.94|5801.47|5763.47|9
1607055790000|2020-12-04 04:23:10|5801.89|5763.89|5801.45|5763.45|5802.16|5764.16|5801.41|5763.41|9
1607055800000|2020-12-04 04:23:20|5801.47|5763.47|5801.37|5763.37|5801.68|5763.68|5801.27|5763.27|10
1607055810000|2020-12-04 04:23:30|5801.39|5763.39|5801.01|5763.01|5801.67|5763.67|5801.01|5763.01|9
1607055820000|2020-12-04 04:23:40|5800.97|5762.97|5800.36|5762.36|5801.04|5763.04|5800.36|5762.36|9
1607055830000|2020-12-04 04:23:50|5800.32|5762.32|5799.01|5761.01|5800.32|5762.32|5799.01|5761.01|10
1607055840000|2020-12-04 04:24:00|5798.89|5760.89|5798.81|5760.81|5799.01|5761.01|5798.6|5760.6|10
1607055850000|2020-12-04 04:24:10|5799.12|5761.12|5799.13|5761.13|5799.4|5761.4|5798.95|5760.95|10
1607055860000|2020-12-04 04:24:20|5799.53|5761.53|5801.69|5763.69|5801.69|5763.69|5799.53|5761.53|10
1607055870000|2020-12-04 04:24:30|5801.72|5763.72|5802.51|5764.51|5802.74|5764.74|5801.72|5763.72|10
1607055880000|2020-12-04 04:24:40|5803.04|5765.04|5803|5765|5803.04|5765.04|5802.66|5764.66|8
1607055890000|2020-12-04 04:24:50|5802.89|5764.89|5802.61|5764.61|5803.23|5765.23|5802.61|5764.61|10
1607055900000|2020-12-04 04:25:00|5802.58|5764.58|5801.68|5763.68|5802.58|5764.58|5801.68|5763.68|10
1607055910000|2020-12-04 04:25:10|5801.63|5763.63|5801.79|5763.79|5801.79|5763.79|5801.22|5763.22|10
1607055920000|2020-12-04 04:25:20|5801.81|5763.81|5802.4|5764.4|5802.4|5764.4|5801.81|5763.81|9
1607055930000|2020-12-04 04:25:30|5802.51|5764.51|5802.43|5764.43|5802.62|5764.62|5802.2|5764.2|9
1607055940000|2020-12-04 04:25:40|5802.49|5764.49|5801.81|5763.81|5802.49|5764.49|5801.81|5763.81|10
1607055950000|2020-12-04 04:25:50|5801.94|5763.94|5801.79|5763.79|5801.94|5763.94|5801.51|5763.51|10
1607055960000|2020-12-04 04:26:00|5801.82|5763.82|5801.79|5763.79|5802.04|5764.04|5801.79|5763.79|10
1607055970000|2020-12-04 04:26:10|5801.77|5763.77|5802.58|5764.58|5802.58|5764.58|5801.77|5763.77|10
1607055980000|2020-12-04 04:26:20|5802.66|5764.66|5803.58|5765.58|5803.58|5765.58|5802.66|5764.66|8
1607055990000|2020-12-04 04:26:30|5803.67|5765.67|5803.74|5765.74|5803.76|5765.76|5803.37|5765.37|9
1607056000000|2020-12-04 04:26:40|5803.76|5765.76|5804.76|5766.76|5804.76|5766.76|5803.76|5765.76|7
1607056010000|2020-12-04 04:26:50|5804.73|5766.73|5805.07|5767.07|5805.08|5767.08|5804.73|5766.73|8
1607056020000|2020-12-04 04:27:00|5805.2|5767.2|5804.58|5766.58|5805.48|5767.48|5804.58|5766.58|10
1607056030000|2020-12-04 04:27:10|5804.75|5766.75|5804.8|5766.8|5805|5767|5804.59|5766.59|10
1607056040000|2020-12-04 04:27:20|5804.96|5766.96|5805.14|5767.14|5805.22|5767.22|5804.82|5766.82|10
1607056050000|2020-12-04 04:27:30|5805.08|5767.08|5805.37|5767.37|5805.37|5767.37|5805.08|5767.08|10
1607056060000|2020-12-04 04:27:40|5805.18|5767.18|5805.19|5767.19|5805.24|5767.24|5805.1|5767.1|10
1607056070000|2020-12-04 04:27:50|5805.2|5767.2|5804.86|5766.86|5805.29|5767.29|5804.86|5766.86|9
1607056080000|2020-12-04 04:28:00|5804.79|5766.79|5804.21|5766.21|5804.79|5766.79|5804.13|5766.13|10
1607056090000|2020-12-04 04:28:10|5803.94|5765.94|5804.53|5766.53|5804.53|5766.53|5803.9|5765.9|10
1607056100000|2020-12-04 04:28:20|5804.65|5766.65|5804.19|5766.19|5804.82|5766.82|5804.19|5766.19|10
1607056110000|2020-12-04 04:28:30|5804.23|5766.23|5803.03|5765.03|5804.23|5766.23|5802.9|5764.9|10
1607056120000|2020-12-04 04:28:40|5802.96|5764.96|5802.77|5764.77|5802.98|5764.98|5802.67|5764.67|9
1607056130000|2020-12-04 04:28:50|5802.65|5764.65|5802.56|5764.56|5802.79|5764.79|5802.44|5764.44|10
1607056140000|2020-12-04 04:29:00|5802.73|5764.73|5801.59|5763.59|5802.73|5764.73|5801.59|5763.59|10
1607056150000|2020-12-04 04:29:10|5800.92|5762.92|5801.45|5763.45|5801.47|5763.47|5800.75|5762.75|10
1607056160000|2020-12-04 04:29:20|5801.52|5763.52|5802.02|5764.02|5802.02|5764.02|5801.52|5763.52|9
1607056170000|2020-12-04 04:29:30|5801.97|5763.97|5802.99|5764.99|5802.99|5764.99|5801.97|5763.97|10
1607056180000|2020-12-04 04:29:40|5803.14|5765.14|5803.39|5765.39|5803.58|5765.58|5803.14|5765.14|10
1607056190000|2020-12-04 04:29:50|5803.31|5765.31|5803.13|5765.13|5803.44|5765.44|5803.13|5765.13|10
1607056200000|2020-12-04 04:30:00|5802.98|5764.98|5802.23|5764.23|5803.11|5765.11|5802.23|5764.23|9
1607056210000|2020-12-04 04:30:10|5801.86|5763.86|5800.26|5762.26|5801.86|5763.86|5800.19|5762.19|10
1607056220000|2020-12-04 04:30:20|5800.29|5762.29|5800.45|5762.45|5800.59|5762.59|5800.29|5762.29|9
1607056230000|2020-12-04 04:30:30|5800.36|5762.36|5799.65|5761.65|5800.39|5762.39|5799.64|5761.64|9
1607056240000|2020-12-04 04:30:40|5799.56|5761.56|5800.04|5762.04|5800.04|5762.04|5799.56|5761.56|8
1607056250000|2020-12-04 04:30:50|5800.09|5762.09|5802.3|5764.3|5802.3|5764.3|5800.09|5762.09|10
1607056260000|2020-12-04 04:31:00|5802.33|5764.33|5803.41|5765.41|5803.44|5765.44|5802.33|5764.33|10
1607056270000|2020-12-04 04:31:10|5803.58|5765.58|5803.93|5765.93|5803.93|5765.93|5803.58|5765.58|9
1607056280000|2020-12-04 04:31:20|5804.06|5766.06|5804.54|5766.54|5804.54|5766.54|5803.9|5765.9|10
1607056290000|2020-12-04 04:31:30|5804.63|5766.63|5805.45|5767.45|5805.45|5767.45|5804.63|5766.63|7
1607056300000|2020-12-04 04:31:40|5805.36|5767.36|5805.44|5767.44|5805.57|5767.57|5805.35|5767.35|8
1607056310000|2020-12-04 04:31:50|5805.43|5767.43|5806.16|5768.16|5806.46|5768.46|5805.43|5767.43|10
1607056320000|2020-12-04 04:32:00|5806.2|5768.2|5807.86|5769.86|5807.89|5769.89|5806.2|5768.2|10
1607056330000|2020-12-04 04:32:10|5808.27|5770.27|5808.82|5770.82|5809|5771|5808.27|5770.27|10
1607056340000|2020-12-04 04:32:20|5808.84|5770.84|5809.12|5771.12|5809.31|5771.31|5808.77|5770.77|9
1607056350000|2020-12-04 04:32:30|5809.2|5771.2|5809.88|5771.88|5809.88|5771.88|5809.2|5771.2|10
1607056360000|2020-12-04 04:32:40|5809.68|5771.68|5809.76|5771.76|5809.94|5771.94|5809.68|5771.68|10
1607056370000|2020-12-04 04:32:50|5809.99|5771.99|5810.3|5772.3|5810.58|5772.58|5809.99|5771.99|10
1607056380000|2020-12-04 04:33:00|5810.45|5772.45|5810.45|5772.45|5810.61|5772.61|5810.29|5772.29|10
1607056390000|2020-12-04 04:33:10|5810.4|5772.4|5810.65|5772.65|5810.65|5772.65|5810.32|5772.32|10
1607056400000|2020-12-04 04:33:20|5810.64|5772.64|5810.47|5772.47|5810.79|5772.79|5810.46|5772.46|8
1607056410000|2020-12-04 04:33:30|5810.43|5772.43|5810.62|5772.62|5810.62|5772.62|5810.42|5772.42|10
1607056420000|2020-12-04 04:33:40|5810.78|5772.78|5811.26|5773.26|5811.29|5773.29|5810.77|5772.77|9
1607056430000|2020-12-04 04:33:50|5811.27|5773.27|5811.19|5773.19|5811.27|5773.27|5811.06|5773.06|10
1607056440000|2020-12-04 04:34:00|5811.29|5773.29|5811.32|5773.32|5811.59|5773.59|5811.29|5773.29|10
1607056450000|2020-12-04 04:34:10|5811.24|5773.24|5810.15|5772.15|5811.24|5773.24|5810.15|5772.15|10
1607056460000|2020-12-04 04:34:20|5810.08|5772.08|5810.18|5772.18|5810.33|5772.33|5810.08|5772.08|10
1607056470000|2020-12-04 04:34:30|5810.14|5772.14|5810.59|5772.59|5810.66|5772.66|5810.14|5772.14|10
1607056480000|2020-12-04 04:34:40|5810.52|5772.52|5810.05|5772.05|5810.52|5772.52|5810.05|5772.05|9
1607056490000|2020-12-04 04:34:50|5810.04|5772.04|5810.75|5772.75|5810.75|5772.75|5810.04|5772.04|10
1607056500000|2020-12-04 04:35:00|5810.73|5772.73|5810.81|5772.81|5810.94|5772.94|5810.73|5772.73|9
1607056510000|2020-12-04 04:35:10|5810.92|5772.92|5810.91|5772.91|5811|5773|5810.78|5772.78|9
1607056520000|2020-12-04 04:35:20|5810.85|5772.85|5810.6|5772.6|5810.89|5772.89|5810.6|5772.6|9
1607056530000|2020-12-04 04:35:30|5810.71|5772.71|5811.06|5773.06|5811.07|5773.07|5810.7|5772.7|10
1607056540000|2020-12-04 04:35:40|5811.03|5773.03|5811.16|5773.16|5811.4|5773.4|5811.03|5773.03|10
1607056550000|2020-12-04 04:35:50|5810.79|5772.79|5810.87|5772.87|5810.87|5772.87|5810.66|5772.66|10
1607056560000|2020-12-04 04:36:00|5810.85|5772.85|5811.18|5773.18|5811.25|5773.25|5810.85|5772.85|10
1607056570000|2020-12-04 04:36:10|5811.06|5773.06|5810.35|5772.35|5811.13|5773.13|5810.33|5772.33|10
1607056580000|2020-12-04 04:36:20|5810.43|5772.43|5810.48|5772.48|5810.81|5772.81|5810.43|5772.43|10
1607056590000|2020-12-04 04:36:30|5810.5|5772.5|5810.42|5772.42|5810.64|5772.64|5810.42|5772.42|10
1607056600000|2020-12-04 04:36:40|5810.51|5772.51|5809.87|5771.87|5810.51|5772.51|5809.87|5771.87|9
1607056610000|2020-12-04 04:36:50|5810.04|5772.04|5809.95|5771.95|5810.04|5772.04|5809.75|5771.75|9
1607056620000|2020-12-04 04:37:00|5810.01|5772.01|5810.28|5772.28|5810.5|5772.5|5810.01|5772.01|9
1607056630000|2020-12-04 04:37:10|5810.33|5772.33|5809.99|5771.99|5810.38|5772.38|5809.95|5771.95|10
1607056640000|2020-12-04 04:37:20|5809.98|5771.98|5809.81|5771.81|5809.98|5771.98|5809.62|5771.62|9
1607056650000|2020-12-04 04:37:30|5809.85|5771.85|5809.93|5771.93|5809.96|5771.96|5809.69|5771.69|10
1607056660000|2020-12-04 04:37:40|5810.03|5772.03|5809.62|5771.62|5810.03|5772.03|5809.62|5771.62|10
1607056670000|2020-12-04 04:37:50|5809.47|5771.47|5808.21|5770.21|5809.47|5771.47|5808.21|5770.21|10
1607056680000|2020-12-04 04:38:00|5808.16|5770.16|5808.38|5770.38|5808.4|5770.4|5808.16|5770.16|10
1607056690000|2020-12-04 04:38:10|5808.24|5770.24|5808.64|5770.64|5808.64|5770.64|5808.09|5770.09|10
1607056700000|2020-12-04 04:38:20|5808.75|5770.75|5811.01|5773.01|5811.01|5773.01|5808.75|5770.75|10
1607056710000|2020-12-04 04:38:30|5810.99|5772.99|5810.52|5772.52|5811.21|5773.21|5810.52|5772.52|10
1607056720000|2020-12-04 04:38:40|5810.57|5772.57|5810.42|5772.42|5810.65|5772.65|5810.38|5772.38|10
1607056730000|2020-12-04 04:38:50|5810.15|5772.15|5811|5773|5811|5773|5810.15|5772.15|10
1607056740000|2020-12-04 04:39:00|5811.03|5773.03|5811.18|5773.18|5811.29|5773.29|5810.96|5772.96|10
1607056750000|2020-12-04 04:39:10|5811.14|5773.14|5811.19|5773.19|5811.19|5773.19|5810.92|5772.92|9
1607056760000|2020-12-04 04:39:20|5811.15|5773.15|5811.43|5773.43|5811.43|5773.43|5811.15|5773.15|10
1607056770000|2020-12-04 04:39:30|5811.45|5773.45|5811.91|5773.91|5811.96|5773.96|5811.45|5773.45|9
1607056780000|2020-12-04 04:39:40|5811.82|5773.82|5812.19|5774.19|5812.36|5774.36|5811.82|5773.82|10
1607056790000|2020-12-04 04:39:50|5812.57|5774.57|5813.96|5775.96|5813.96|5775.96|5812.55|5774.55|10
1607056800000|2020-12-04 04:40:00|5813.99|5775.99|5813.79|5775.79|5814.04|5776.04|5813.61|5775.61|10
1607056810000|2020-12-04 04:40:10|5813.67|5775.67|5812.99|5774.99|5813.67|5775.67|5812.99|5774.99|10
1607056820000|2020-12-04 04:40:20|5812.77|5774.77|5812.74|5774.74|5813.02|5775.02|5812.74|5774.74|10
1607056830000|2020-12-04 04:40:30|5812.72|5774.72|5813.36|5775.36|5813.36|5775.36|5812.72|5774.72|10
1607056840000|2020-12-04 04:40:40|5813.42|5775.42|5813.14|5775.14|5813.42|5775.42|5813.14|5775.14|10
1607056850000|2020-12-04 04:40:50|5812.79|5774.79|5813.21|5775.21|5813.21|5775.21|5812.79|5774.79|10
1607056860000|2020-12-04 04:41:00|5813.15|5775.15|5813.48|5775.48|5813.48|5775.48|5813.15|5775.15|9
1607056870000|2020-12-04 04:41:10|5813.49|5775.49|5813.12|5775.12|5813.49|5775.49|5813.08|5775.08|9
1607056880000|2020-12-04 04:41:20|5813.18|5775.18|5813.66|5775.66|5813.66|5775.66|5813.18|5775.18|9
1607056890000|2020-12-04 04:41:30|5813.91|5775.91|5814.59|5776.59|5814.69|5776.69|5813.91|5775.91|10
1607056900000|2020-12-04 04:41:40|5814.86|5776.86|5814.96|5776.96|5815.09|5777.09|5814.86|5776.86|10
1607056910000|2020-12-04 04:41:50|5814.97|5776.97|5815.07|5777.07|5815.15|5777.15|5814.9|5776.9|9
1607056920000|2020-12-04 04:42:00|5815.03|5777.03|5815.59|5777.59|5815.67|5777.67|5815.03|5777.03|9
1607056930000|2020-12-04 04:42:10|5815.74|5777.74|5816.21|5778.21|5816.4|5778.4|5815.74|5777.74|6
1607056940000|2020-12-04 04:42:20|5815.83|5777.83|5815.96|5777.96|5815.99|5777.99|5815.74|5777.74|10
1607056950000|2020-12-04 04:42:30|5815.99|5777.99|5815.98|5777.98|5816.08|5778.08|5815.93|5777.93|10
1607056960000|2020-12-04 04:42:40|5816|5778|5816.04|5778.04|5816.15|5778.15|5815.95|5777.95|9
1607056970000|2020-12-04 04:42:50|5815.91|5777.91|5815.66|5777.66|5815.91|5777.91|5815.4|5777.4|9
1607056980000|2020-12-04 04:43:00|5815.65|5777.65|5815.64|5777.64|5815.65|5777.65|5815.51|5777.51|10
1607056990000|2020-12-04 04:43:10|5815.65|5777.65|5815.72|5777.72|5815.84|5777.84|5815.65|5777.65|10
1607057000000|2020-12-04 04:43:20|5815.61|5777.61|5816.41|5778.41|5816.41|5778.41|5815.5|5777.5|8
1607057010000|2020-12-04 04:43:30|5816.23|5778.23|5816.91|5778.91|5816.91|5778.91|5816.14|5778.14|9
1607057020000|2020-12-04 04:43:40|5817.11|5779.11|5818.55|5780.55|5818.55|5780.55|5817.11|5779.11|10
1607057030000|2020-12-04 04:43:50|5818.72|5780.72|5819.35|5781.35|5819.4|5781.4|5818.72|5780.72|10
1607057040000|2020-12-04 04:44:00|5819.34|5781.34|5819.85|5781.85|5819.92|5781.92|5819.34|5781.34|10
1607057050000|2020-12-04 04:44:10|5819.9|5781.9|5820.21|5782.21|5820.52|5782.52|5819.79|5781.79|8
1607057060000|2020-12-04 04:44:20|5820.11|5782.11|5820.57|5782.57|5820.57|5782.57|5820.04|5782.04|9
1607057070000|2020-12-04 04:44:30|5820.69|5782.69|5821.09|5783.09|5821.17|5783.17|5820.69|5782.69|10
1607057080000|2020-12-04 04:44:40|5821.44|5783.44|5821.33|5783.33|5821.63|5783.63|5821.33|5783.33|10
1607057090000|2020-12-04 04:44:50|5821.32|5783.32|5821.77|5783.77|5821.77|5783.77|5820.89|5782.89|10
1607057100000|2020-12-04 04:45:00|5821.61|5783.61|5821.6|5783.6|5821.83|5783.83|5821.6|5783.6|9
1607057110000|2020-12-04 04:45:10|5821.61|5783.61|5821.51|5783.51|5821.61|5783.61|5821.45|5783.45|9
1607057120000|2020-12-04 04:45:20|5821.49|5783.49|5822.02|5784.02|5822.02|5784.02|5821.49|5783.49|8
1607057130000|2020-12-04 04:45:30|5821.97|5783.97|5821.01|5783.01|5821.97|5783.97|5820.97|5782.97|10
1607057140000|2020-12-04 04:45:40|5820.9|5782.9|5820.14|5782.14|5820.9|5782.9|5820.07|5782.07|10
1607057150000|2020-12-04 04:45:50|5820.16|5782.16|5819.49|5781.49|5820.16|5782.16|5819.49|5781.49|10
1607057160000|2020-12-04 04:46:00|5819.46|5781.46|5820.17|5782.17|5820.31|5782.31|5819.39|5781.39|10
1607057170000|2020-12-04 04:46:10|5820.12|5782.12|5819.32|5781.32|5820.12|5782.12|5819.2|5781.2|10
1607057180000|2020-12-04 04:46:20|5819.28|5781.28|5818.41|5780.41|5819.37|5781.37|5818.41|5780.41|10
1607057190000|2020-12-04 04:46:30|5818.47|5780.47|5818.62|5780.62|5818.62|5780.62|5818.46|5780.46|10
1607057200000|2020-12-04 04:46:40|5818.61|5780.61|5818.96|5780.96|5819|5781|5818.58|5780.58|9
1607057210000|2020-12-04 04:46:50|5818.97|5780.97|5818.23|5780.23|5818.97|5780.97|5818.08|5780.08|10
1607057220000|2020-12-04 04:47:00|5818.2|5780.2|5817.3|5779.3|5818.22|5780.22|5817.3|5779.3|8
1607057230000|2020-12-04 04:47:10|5817.17|5779.17|5816.12|5778.12|5817.17|5779.17|5816.08|5778.08|9
1607057240000|2020-12-04 04:47:20|5816.11|5778.11|5815.65|5777.65|5816.15|5778.15|5815.52|5777.52|9
1607057250000|2020-12-04 04:47:30|5815.7|5777.7|5816|5778|5816|5778|5815.64|5777.64|10
1607057260000|2020-12-04 04:47:40|5816.05|5778.05|5816.17|5778.17|5816.29|5778.29|5815.9|5777.9|10
1607057270000|2020-12-04 04:47:50|5816.11|5778.11|5816.18|5778.18|5816.52|5778.52|5816.11|5778.11|10
1607057280000|2020-12-04 04:48:00|5816.11|5778.11|5816.18|5778.18|5816.18|5778.18|5815.93|5777.93|10
1607057290000|2020-12-04 04:48:10|5816.25|5778.25|5816.73|5778.73|5816.73|5778.73|5816.25|5778.25|10
1607057300000|2020-12-04 04:48:20|5816.8|5778.8|5817.59|5779.59|5817.64|5779.64|5816.8|5778.8|9
1607057310000|2020-12-04 04:48:30|5817.66|5779.66|5818.18|5780.18|5818.18|5780.18|5817.66|5779.66|8
1607057320000|2020-12-04 04:48:40|5818.3|5780.3|5818.01|5780.01|5818.3|5780.3|5818.01|5780.01|9
1607057330000|2020-12-04 04:48:50|5818.03|5780.03|5818.18|5780.18|5818.43|5780.43|5818.03|5780.03|10
1607057340000|2020-12-04 04:49:00|5818.33|5780.33|5818.15|5780.15|5818.33|5780.33|5817.94|5779.94|10
1607057350000|2020-12-04 04:49:10|5818.13|5780.13|5817.66|5779.66|5818.13|5780.13|5817.66|5779.66|10
1607057360000|2020-12-04 04:49:20|5817.62|5779.62|5817.68|5779.68|5817.77|5779.77|5817.53|5779.53|10
1607057370000|2020-12-04 04:49:30|5817.76|5779.76|5817.45|5779.45|5817.8|5779.8|5817.45|5779.45|10
1607057380000|2020-12-04 04:49:40|5817.32|5779.32|5817.29|5779.29|5817.37|5779.37|5817.22|5779.22|9
1607057390000|2020-12-04 04:49:50|5817.28|5779.28|5816.7|5778.7|5817.28|5779.28|5816.7|5778.7|10
1607057400000|2020-12-04 04:50:00|5816.89|5778.89|5816.63|5778.63|5816.89|5778.89|5816.63|5778.63|8
1607057410000|2020-12-04 04:50:10|5816.48|5778.48|5815.99|5777.99|5816.5|5778.5|5815.99|5777.99|9
1607057420000|2020-12-04 04:50:20|5815.94|5777.94|5815.82|5777.82|5815.95|5777.95|5815.76|5777.76|10
1607057430000|2020-12-04 04:50:30|5815.76|5777.76|5814.47|5776.47|5815.76|5777.76|5814.47|5776.47|10
1607057440000|2020-12-04 04:50:40|5814.05|5776.05|5813.99|5775.99|5814.14|5776.14|5813.61|5775.61|9
1607057450000|2020-12-04 04:50:50|5814.06|5776.06|5813.48|5775.48|5814.06|5776.06|5813.48|5775.48|9
1607057460000|2020-12-04 04:51:00|5813.58|5775.58|5812.89|5774.89|5813.59|5775.59|5812.89|5774.89|9
1607057470000|2020-12-04 04:51:10|5812.6|5774.6|5811.94|5773.94|5812.6|5774.6|5811.89|5773.89|8
1607057480000|2020-12-04 04:51:20|5812.06|5774.06|5811.9|5773.9|5812.13|5774.13|5811.83|5773.83|10
1607057490000|2020-12-04 04:51:30|5811.93|5773.93|5812.07|5774.07|5812.18|5774.18|5811.9|5773.9|9
1607057500000|2020-12-04 04:51:40|5812.08|5774.08|5812|5774|5812.14|5774.14|5811.88|5773.88|9
1607057510000|2020-12-04 04:51:50|5811.99|5773.99|5812.14|5774.14|5812.14|5774.14|5811.99|5773.99|9
1607057520000|2020-12-04 04:52:00|5812.04|5774.04|5812.05|5774.05|5812.08|5774.08|5811.95|5773.95|8
1607057530000|2020-12-04 04:52:10|5812.18|5774.18|5811.89|5773.89|5812.18|5774.18|5811.89|5773.89|8
1607057540000|2020-12-04 04:52:20|5811.86|5773.86|5811.35|5773.35|5811.86|5773.86|5811.35|5773.35|10
1607057550000|2020-12-04 04:52:30|5811.31|5773.31|5811.69|5773.69|5811.69|5773.69|5811.31|5773.31|8
1607057560000|2020-12-04 04:52:40|5811.53|5773.53|5811.29|5773.29|5811.53|5773.53|5811.27|5773.27|10
1607057570000|2020-12-04 04:52:50|5811.23|5773.23|5810.6|5772.6|5811.23|5773.23|5810.54|5772.54|10
1607057580000|2020-12-04 04:53:00|5810.55|5772.55|5810.45|5772.45|5810.55|5772.55|5810.17|5772.17|10
1607057590000|2020-12-04 04:53:10|5810.42|5772.42|5810.5|5772.5|5810.56|5772.56|5810.42|5772.42|9
1607057600000|2020-12-04 04:53:20|5810.37|5772.37|5811.64|5773.64|5811.64|5773.64|5810.37|5772.37|9
1607057610000|2020-12-04 04:53:30|5811.82|5773.82|5812.52|5774.52|5812.57|5774.57|5811.82|5773.82|10
1607057620000|2020-12-04 04:53:40|5812.74|5774.74|5812.93|5774.93|5812.93|5774.93|5812.74|5774.74|10
1607057630000|2020-12-04 04:53:50|5812.7|5774.7|5811.95|5773.95|5812.7|5774.7|5811.95|5773.95|10
1607057640000|2020-12-04 04:54:00|5811.82|5773.82|5811.46|5773.46|5812.04|5774.04|5811.46|5773.46|10
1607057650000|2020-12-04 04:54:10|5811.13|5773.13|5810.88|5772.88|5811.33|5773.33|5810.75|5772.75|10
1607057660000|2020-12-04 04:54:20|5810.86|5772.86|5810.85|5772.85|5810.94|5772.94|5810.8|5772.8|8
1607057670000|2020-12-04 04:54:30|5810.72|5772.72|5810.63|5772.63|5810.72|5772.72|5810.36|5772.36|9
1607057680000|2020-12-04 04:54:40|5810.68|5772.68|5810.87|5772.87|5810.9|5772.9|5810.58|5772.58|10
1607057690000|2020-12-04 04:54:50|5811.1|5773.1|5811.01|5773.01|5811.22|5773.22|5811.01|5773.01|10
1607057700000|2020-12-04 04:55:00|5810.99|5772.99|5811.1|5773.1|5811.24|5773.24|5810.8|5772.8|9
1607057710000|2020-12-04 04:55:10|5811.06|5773.06|5811.07|5773.07|5811.37|5773.37|5811.06|5773.06|10
1607057720000|2020-12-04 04:55:20|5811.05|5773.05|5811.06|5773.06|5811.16|5773.16|5811.01|5773.01|10
1607057730000|2020-12-04 04:55:30|5811.08|5773.08|5810.64|5772.64|5811.08|5773.08|5810.64|5772.64|9
1607057740000|2020-12-04 04:55:40|5810.6|5772.6|5810.3|5772.3|5810.66|5772.66|5810.3|5772.3|9
1607057750000|2020-12-04 04:55:50|5810.2|5772.2|5810.36|5772.36|5810.36|5772.36|5809.93|5771.93|10
1607057760000|2020-12-04 04:56:00|5810.67|5772.67|5811.14|5773.14|5811.14|5773.14|5810.54|5772.54|10
1607057770000|2020-12-04 04:56:10|5811.49|5773.49|5811.74|5773.74|5811.74|5773.74|5811.49|5773.49|10
1607057780000|2020-12-04 04:56:20|5811.61|5773.61|5812.07|5774.07|5812.07|5774.07|5811.61|5773.61|10
1607057790000|2020-12-04 04:56:30|5812.11|5774.11|5812.85|5774.85|5812.87|5774.87|5812.06|5774.06|9
1607057800000|2020-12-04 04:56:40|5812.86|5774.86|5814.16|5776.16|5814.16|5776.16|5812.74|5774.74|10
1607057810000|2020-12-04 04:56:50|5814.67|5776.67|5815.41|5777.41|5815.41|5777.41|5814.67|5776.67|10
1607057820000|2020-12-04 04:57:00|5815.42|5777.42|5815.73|5777.73|5815.73|5777.73|5815.4|5777.4|9
1607057830000|2020-12-04 04:57:10|5815.87|5777.87|5815.29|5777.29|5815.87|5777.87|5815.29|5777.29|9
1607057840000|2020-12-04 04:57:20|5815.03|5777.03|5814.38|5776.38|5815.18|5777.18|5814.38|5776.38|10
1607057850000|2020-12-04 04:57:30|5814.28|5776.28|5814.13|5776.13|5814.28|5776.28|5813.83|5775.83|10
1607057860000|2020-12-04 04:57:40|5814.28|5776.28|5814.21|5776.21|5814.4|5776.4|5814.14|5776.14|10
1607057870000|2020-12-04 04:57:50|5813.97|5775.97|5813.9|5775.9|5814.03|5776.03|5813.9|5775.9|9
1607057880000|2020-12-04 04:58:00|5813.93|5775.93|5813.35|5775.35|5813.93|5775.93|5813.35|5775.35|10
1607057890000|2020-12-04 04:58:10|5813.34|5775.34|5813.18|5775.18|5813.41|5775.41|5812.97|5774.97|10
1607057900000|2020-12-04 04:58:20|5813.15|5775.15|5813.49|5775.49|5813.49|5775.49|5813.15|5775.15|10
1607057910000|2020-12-04 04:58:30|5813.41|5775.41|5813.48|5775.48|5813.49|5775.49|5813.28|5775.28|10
1607057920000|2020-12-04 04:58:40|5813.68|5775.68|5813.82|5775.82|5813.88|5775.88|5813.6|5775.6|10
1607057930000|2020-12-04 04:58:50|5813.86|5775.86|5814.01|5776.01|5814.01|5776.01|5813.7|5775.7|9
1607057940000|2020-12-04 04:59:00|5813.96|5775.96|5814.34|5776.34|5814.46|5776.46|5813.96|5775.96|8
1607057950000|2020-12-04 04:59:10|5814.57|5776.57|5814.32|5776.32|5814.58|5776.58|5814.32|5776.32|9
1607057960000|2020-12-04 04:59:20|5814.35|5776.35|5814.54|5776.54|5814.54|5776.54|5814.35|5776.35|7
1607057970000|2020-12-04 04:59:30|5814.51|5776.51|5814.34|5776.34|5814.51|5776.51|5814.22|5776.22|9
1607057980000|2020-12-04 04:59:40|5814.39|5776.39|5813.95|5775.95|5814.46|5776.46|5813.95|5775.95|8
1607057990000|2020-12-04 04:59:50|5813.97|5775.97|5813.67|5775.67|5813.97|5775.97|5813.59|5775.59|9
1607058000000|2020-12-04 05:00:00|5813.79|5775.79|5813.77|5775.77|5814.05|5776.05|5813.72|5775.72|10
1607058010000|2020-12-04 05:00:10|5813.42|5775.42|5812.91|5774.91|5813.5|5775.5|5812.91|5774.91|10
1607058020000|2020-12-04 05:00:20|5812.78|5774.78|5811.75|5773.75|5812.78|5774.78|5811.75|5773.75|10
1607058030000|2020-12-04 05:00:30|5811.67|5773.67|5810.18|5772.18|5811.67|5773.67|5810.18|5772.18|10
1607058040000|2020-12-04 05:00:40|5810.02|5772.02|5809.94|5771.94|5810.11|5772.11|5809.62|5771.62|9
1607058050000|2020-12-04 05:00:50|5810.06|5772.06|5809.82|5771.82|5810.06|5772.06|5809.61|5771.61|9
1607058060000|2020-12-04 05:01:00|5809.78|5771.78|5809.24|5771.24|5809.84|5771.84|5809.24|5771.24|9
1607058070000|2020-12-04 05:01:10|5809.22|5771.22|5810.11|5772.11|5810.11|5772.11|5809.02|5771.02|9
1607058080000|2020-12-04 05:01:20|5809.96|5771.96|5810.72|5772.72|5810.78|5772.78|5809.96|5771.96|9
1607058090000|2020-12-04 05:01:30|5810.86|5772.86|5810.99|5772.99|5810.99|5772.99|5810.76|5772.76|8
1607058100000|2020-12-04 05:01:40|5811.04|5773.04|5811.41|5773.41|5811.41|5773.41|5810.97|5772.97|10
1607058110000|2020-12-04 05:01:50|5811.79|5773.79|5811.93|5773.93|5811.94|5773.94|5811.61|5773.61|9
1607058120000|2020-12-04 05:02:00|5812.8|5774.8|5813.12|5775.12|5813.27|5775.27|5812.79|5774.79|10
1607058130000|2020-12-04 05:02:10|5813.08|5775.08|5813.02|5775.02|5813.28|5775.28|5813.01|5775.01|9
1607058140000|2020-12-04 05:02:20|5812.84|5774.84|5812.8|5774.8|5812.84|5774.84|5812.45|5774.45|9
1607058150000|2020-12-04 05:02:30|5812.74|5774.74|5812.89|5774.89|5813.17|5775.17|5812.74|5774.74|9
1607058160000|2020-12-04 05:02:40|5812.93|5774.93|5812.87|5774.87|5812.93|5774.93|5812.8|5774.8|9
1607058170000|2020-12-04 05:02:50|5812.85|5774.85|5813.19|5775.19|5813.19|5775.19|5812.85|5774.85|9
1607058180000|2020-12-04 05:03:00|5813.13|5775.13|5813.78|5775.78|5813.78|5775.78|5813.11|5775.11|9
1607058190000|2020-12-04 05:03:10|5813.85|5775.85|5814.4|5776.4|5814.4|5776.4|5813.74|5775.74|9
1607058200000|2020-12-04 05:03:20|5814.44|5776.44|5814.94|5776.94|5814.94|5776.94|5814.44|5776.44|8
1607058210000|2020-12-04 05:03:30|5815.01|5777.01|5814.74|5776.74|5815.32|5777.32|5814.72|5776.72|10
1607058220000|2020-12-04 05:03:40|5814.85|5776.85|5815.35|5777.35|5815.36|5777.36|5814.85|5776.85|10
1607058230000|2020-12-04 05:03:50|5815.4|5777.4|5816.2|5778.2|5816.2|5778.2|5815.4|5777.4|10
1607058240000|2020-12-04 05:04:00|5816.14|5778.14|5817.13|5779.13|5817.13|5779.13|5816.14|5778.14|10
1607058250000|2020-12-04 05:04:10|5817.15|5779.15|5817.87|5779.87|5817.9|5779.9|5817.15|5779.15|9
1607058260000|2020-12-04 05:04:20|5818.16|5780.16|5819.24|5781.24|5819.3|5781.3|5818.16|5780.16|9
1607058270000|2020-12-04 05:04:30|5819.61|5781.61|5820.53|5782.53|5820.68|5782.68|5819.61|5781.61|10
1607058280000|2020-12-04 05:04:40|5820.76|5782.76|5821.72|5783.72|5821.96|5783.96|5820.76|5782.76|10
1607058290000|2020-12-04 05:04:50|5821.75|5783.75|5821.78|5783.78|5822.41|5784.41|5821.71|5783.71|8
1607058300000|2020-12-04 05:05:00|5821.62|5783.62|5821.76|5783.76|5822.06|5784.06|5821.62|5783.62|10
1607058310000|2020-12-04 05:05:10|5821.72|5783.72|5819.95|5781.95|5821.96|5783.96|5819.95|5781.95|10
1607058320000|2020-12-04 05:05:20|5820.08|5782.08|5819.5|5781.5|5820.08|5782.08|5819.5|5781.5|10
1607058330000|2020-12-04 05:05:30|5819.48|5781.48|5818.95|5780.95|5819.48|5781.48|5818.94|5780.94|9
1607058340000|2020-12-04 05:05:40|5818.68|5780.68|5818.8|5780.8|5819.12|5781.12|5818.68|5780.68|10
1607058350000|2020-12-04 05:05:50|5818.85|5780.85|5819.31|5781.31|5819.31|5781.31|5818.72|5780.72|10
1607058360000|2020-12-04 05:06:00|5819.34|5781.34|5819.87|5781.87|5819.87|5781.87|5819.34|5781.34|10
1607058370000|2020-12-04 05:06:10|5819.82|5781.82|5819.75|5781.75|5819.92|5781.92|5819.75|5781.75|9
1607058380000|2020-12-04 05:06:20|5819.71|5781.71|5820.08|5782.08|5820.12|5782.12|5819.71|5781.71|9
1607058390000|2020-12-04 05:06:30|5820.29|5782.29|5820.78|5782.78|5820.78|5782.78|5820.24|5782.24|10
1607058400000|2020-12-04 05:06:40|5820.71|5782.71|5820.92|5782.92|5820.92|5782.92|5820.67|5782.67|10
1607058410000|2020-12-04 05:06:50|5820.81|5782.81|5820.83|5782.83|5821|5783|5820.81|5782.81|9
1607058420000|2020-12-04 05:07:00|5820.77|5782.77|5820.64|5782.64|5820.86|5782.86|5820.64|5782.64|10
1607058430000|2020-12-04 05:07:10|5820.61|5782.61|5820.63|5782.63|5820.74|5782.74|5820.56|5782.56|9
1607058440000|2020-12-04 05:07:20|5820.61|5782.61|5820.98|5782.98|5820.98|5782.98|5820.61|5782.61|9
1607058450000|2020-12-04 05:07:30|5821.05|5783.05|5821.34|5783.34|5821.49|5783.49|5821.05|5783.05|9
1607058460000|2020-12-04 05:07:40|5821.29|5783.29|5821.61|5783.61|5821.61|5783.61|5821.29|5783.29|10
1607058470000|2020-12-04 05:07:50|5821.59|5783.59|5821.83|5783.83|5821.92|5783.92|5821.56|5783.56|10
1607058480000|2020-12-04 05:08:00|5821.72|5783.72|5821.93|5783.93|5821.93|5783.93|5821.55|5783.55|10
1607058490000|2020-12-04 05:08:10|5822.02|5784.02|5822.01|5784.01|5822.35|5784.35|5822.01|5784.01|9
1607058500000|2020-12-04 05:08:20|5822.02|5784.02|5822.31|5784.31|5822.4|5784.4|5822|5784|9
1607058510000|2020-12-04 05:08:30|5822.25|5784.25|5822.59|5784.59|5822.77|5784.77|5822.25|5784.25|10
1607058520000|2020-12-04 05:08:40|5822.61|5784.61|5823.25|5785.25|5823.25|5785.25|5822.61|5784.61|9
1607058530000|2020-12-04 05:08:50|5823.19|5785.19|5823.09|5785.09|5823.3|5785.3|5822.97|5784.97|8
1607058540000|2020-12-04 05:09:00|5823.06|5785.06|5822.77|5784.77|5823.06|5785.06|5822.72|5784.72|9
1607058550000|2020-12-04 05:09:10|5822.72|5784.72|5822.67|5784.67|5822.75|5784.75|5822.58|5784.58|10
1607058560000|2020-12-04 05:09:20|5822.62|5784.62|5822.42|5784.42|5822.68|5784.68|5822.32|5784.32|9
1607058570000|2020-12-04 05:09:30|5822.5|5784.5|5822.53|5784.53|5822.59|5784.59|5822.3|5784.3|9
1607058580000|2020-12-04 05:09:40|5822.94|5784.94|5823.51|5785.51|5823.51|5785.51|5822.94|5784.94|10
1607058590000|2020-12-04 05:09:50|5823.15|5785.15|5823.58|5785.58|5823.67|5785.67|5823.13|5785.13|10
1607058600000|2020-12-04 05:10:00|5823.37|5785.37|5823.09|5785.09|5823.37|5785.37|5823.05|5785.05|10
1607058610000|2020-12-04 05:10:10|5823.03|5785.03|5822.4|5784.4|5823.03|5785.03|5822.4|5784.4|10
1607058620000|2020-12-04 05:10:20|5822.51|5784.51|5822.76|5784.76|5822.76|5784.76|5822.44|5784.44|10
1607058630000|2020-12-04 05:10:30|5822.74|5784.74|5822.35|5784.35|5822.74|5784.74|5822.35|5784.35|9
1607058640000|2020-12-04 05:10:40|5822.33|5784.33|5822.89|5784.89|5823.03|5785.03|5822.33|5784.33|9
1607058650000|2020-12-04 05:10:50|5822.83|5784.83|5822.51|5784.51|5822.86|5784.86|5822.49|5784.49|9
1607058660000|2020-12-04 05:11:00|5822.66|5784.66|5822.5|5784.5|5822.74|5784.74|5822.43|5784.43|10
1607058670000|2020-12-04 05:11:10|5822.73|5784.73|5822.49|5784.49|5822.73|5784.73|5822.45|5784.45|10
1607058680000|2020-12-04 05:11:20|5822.44|5784.44|5822.71|5784.71|5822.82|5784.82|5822.44|5784.44|9
1607058690000|2020-12-04 05:11:30|5822.73|5784.73|5823.24|5785.24|5823.25|5785.25|5822.73|5784.73|10
1607058700000|2020-12-04 05:11:40|5823.06|5785.06|5823.15|5785.15|5823.26|5785.26|5822.91|5784.91|10
1607058710000|2020-12-04 05:11:50|5823.23|5785.23|5823.14|5785.14|5823.54|5785.54|5823.14|5785.14|10
1607058720000|2020-12-04 05:12:00|5823.24|5785.24|5823.01|5785.01|5823.34|5785.34|5823.01|5785.01|9
1607058730000|2020-12-04 05:12:10|5823.21|5785.21|5823.36|5785.36|5823.36|5785.36|5822.98|5784.98|10
1607058740000|2020-12-04 05:12:20|5823.35|5785.35|5823.64|5785.64|5823.64|5785.64|5823.35|5785.35|9
1607058750000|2020-12-04 05:12:30|5823.46|5785.46|5823.61|5785.61|5823.65|5785.65|5823.34|5785.34|8
1607058760000|2020-12-04 05:12:40|5823.59|5785.59|5823.73|5785.73|5823.82|5785.82|5823.59|5785.59|9
1607058770000|2020-12-04 05:12:50|5823.71|5785.71|5823.48|5785.48|5823.88|5785.88|5823.48|5785.48|10
1607058780000|2020-12-04 05:13:00|5823.53|5785.53|5823.58|5785.58|5823.63|5785.63|5823.47|5785.47|9
1607058790000|2020-12-04 05:13:10|5823.67|5785.67|5824.14|5786.14|5824.14|5786.14|5823.66|5785.66|10
1607058800000|2020-12-04 05:13:20|5824.15|5786.15|5824.05|5786.05|5824.15|5786.15|5823.96|5785.96|6
1607058810000|2020-12-04 05:13:30|5824.04|5786.04|5824.17|5786.17|5824.29|5786.29|5824.04|5786.04|8
1607058820000|2020-12-04 05:13:40|5824.18|5786.18|5824.18|5786.18|5824.26|5786.26|5824.14|5786.14|8
1607058830000|2020-12-04 05:13:50|5824.17|5786.17|5824.55|5786.55|5824.62|5786.62|5824.17|5786.17|9
1607058840000|2020-12-04 05:14:00|5824.6|5786.6|5824.75|5786.75|5824.91|5786.91|5824.6|5786.6|9
1607058850000|2020-12-04 05:14:10|5824.71|5786.71|5824.41|5786.41|5824.71|5786.71|5824.41|5786.41|9
1607058860000|2020-12-04 05:14:20|5824.46|5786.46|5824.38|5786.38|5824.54|5786.54|5824.33|5786.33|10
1607058870000|2020-12-04 05:14:30|5824.2|5786.2|5824.19|5786.19|5824.29|5786.29|5824.11|5786.11|9
1607058880000|2020-12-04 05:14:40|5824.17|5786.17|5824.35|5786.35|5824.35|5786.35|5824.16|5786.16|9
1607058890000|2020-12-04 05:14:50|5824.32|5786.32|5824.62|5786.62|5824.62|5786.62|5824.29|5786.29|9
1607058900000|2020-12-04 05:15:00|5824.57|5786.57|5824.86|5786.86|5825.2|5787.2|5824.57|5786.57|10
1607058910000|2020-12-04 05:15:10|5824.9|5786.9|5824.59|5786.59|5824.94|5786.94|5824.59|5786.59|9
1607058920000|2020-12-04 05:15:20|5824.49|5786.49|5824.36|5786.36|5824.96|5786.96|5824.36|5786.36|10
1607058930000|2020-12-04 05:15:30|5824.52|5786.52|5824.47|5786.47|5824.53|5786.53|5824.38|5786.38|10
1607058940000|2020-12-04 05:15:40|5824.5|5786.5|5824.65|5786.65|5824.65|5786.65|5824.5|5786.5|8
1607058950000|2020-12-04 05:15:50|5824.64|5786.64|5824.65|5786.65|5824.98|5786.98|5824.64|5786.64|10
1607058960000|2020-12-04 05:16:00|5824.43|5786.43|5824.45|5786.45|5824.58|5786.58|5824.37|5786.37|9
1607058970000|2020-12-04 05:16:10|5824.37|5786.37|5824.45|5786.45|5824.45|5786.45|5824.36|5786.36|8
1607058980000|2020-12-04 05:16:20|5824.44|5786.44|5824.59|5786.59|5824.74|5786.74|5824.42|5786.42|9
1607058990000|2020-12-04 05:16:30|5824.58|5786.58|5824.32|5786.32|5824.73|5786.73|5824.32|5786.32|9
1607059000000|2020-12-04 05:16:40|5824.22|5786.22|5823.55|5785.55|5824.29|5786.29|5823.49|5785.49|10
1607059010000|2020-12-04 05:16:50|5823.47|5785.47|5823.24|5785.24|5823.47|5785.47|5822.91|5784.91|10
1607059020000|2020-12-04 05:17:00|5823.38|5785.38|5823.83|5785.83|5823.83|5785.83|5823.38|5785.38|8
1607059030000|2020-12-04 05:17:10|5823.78|5785.78|5823.61|5785.61|5823.78|5785.78|5823.61|5785.61|10
1607059040000|2020-12-04 05:17:20|5823.64|5785.64|5823.7|5785.7|5823.77|5785.77|5823.56|5785.56|10
1607059050000|2020-12-04 05:17:30|5823.76|5785.76|5823.66|5785.66|5823.88|5785.88|5823.66|5785.66|7
1607059060000|2020-12-04 05:17:40|5823.74|5785.74|5824.03|5786.03|5824.08|5786.08|5823.68|5785.68|10
1607059070000|2020-12-04 05:17:50|5824.06|5786.06|5824.46|5786.46|5824.46|5786.46|5824.06|5786.06|8
1607059080000|2020-12-04 05:18:00|5824.7|5786.7|5824.56|5786.56|5824.82|5786.82|5824.56|5786.56|9
1607059090000|2020-12-04 05:18:10|5824.5|5786.5|5824.64|5786.64|5824.66|5786.66|5824.47|5786.47|10
1607059100000|2020-12-04 05:18:20|5824.65|5786.65|5824.65|5786.65|5824.75|5786.75|5824.62|5786.62|7
1607059110000|2020-12-04 05:18:30|5824.66|5786.66|5824.68|5786.68|5824.77|5786.77|5824.64|5786.64|10
1607059120000|2020-12-04 05:18:40|5824.72|5786.72|5824|5786|5824.72|5786.72|5823.98|5785.98|9
1607059130000|2020-12-04 05:18:50|5823.99|5785.99|5823.91|5785.91|5824.15|5786.15|5823.91|5785.91|10
1607059140000|2020-12-04 05:19:00|5823.76|5785.76|5824.1|5786.1|5824.26|5786.26|5823.74|5785.74|10
1607059150000|2020-12-04 05:19:10|5824.18|5786.18|5824.44|5786.44|5824.44|5786.44|5824.18|5786.18|8
1607059160000|2020-12-04 05:19:20|5824.45|5786.45|5824.44|5786.44|5824.6|5786.6|5824.44|5786.44|10
1607059170000|2020-12-04 05:19:30|5824.4|5786.4|5824.49|5786.49|5824.54|5786.54|5824.36|5786.36|7
1607059180000|2020-12-04 05:19:40|5824.5|5786.5|5824.88|5786.88|5824.88|5786.88|5824.41|5786.41|10
1607059190000|2020-12-04 05:19:50|5824.95|5786.95|5825.74|5787.74|5825.74|5787.74|5824.95|5786.95|10
1607059200000|2020-12-04 05:20:00|5825.83|5787.83|5826.03|5788.03|5826.03|5788.03|5825.8|5787.8|9
1607059210000|2020-12-04 05:20:10|5826.06|5788.06|5825.62|5787.62|5826.06|5788.06|5825.62|5787.62|10
1607059220000|2020-12-04 05:20:20|5825.59|5787.59|5825.43|5787.43|5825.61|5787.61|5825.43|5787.43|9
1607059230000|2020-12-04 05:20:30|5825.5|5787.5|5825.43|5787.43|5825.59|5787.59|5825.43|5787.43|10
1607059240000|2020-12-04 05:20:40|5825.31|5787.31|5825.35|5787.35|5825.35|5787.35|5825.13|5787.13|9
1607059250000|2020-12-04 05:20:50|5825.38|5787.38|5824.99|5786.99|5825.38|5787.38|5824.99|5786.99|10
1607059260000|2020-12-04 05:21:00|5824.95|5786.95|5824.28|5786.28|5824.95|5786.95|5824.28|5786.28|9
1607059270000|2020-12-04 05:21:10|5824.29|5786.29|5824.45|5786.45|5824.45|5786.45|5824.18|5786.18|8
1607059280000|2020-12-04 05:21:20|5824.46|5786.46|5824.45|5786.45|5824.56|5786.56|5824.41|5786.41|10
1607059290000|2020-12-04 05:21:30|5824.61|5786.61|5824.53|5786.53|5824.61|5786.61|5824.45|5786.45|8
1607059300000|2020-12-04 05:21:40|5824.57|5786.57|5824.51|5786.51|5824.58|5786.58|5824.45|5786.45|9
1607059310000|2020-12-04 05:21:50|5824.5|5786.5|5824.26|5786.26|5824.5|5786.5|5824.26|5786.26|9
1607059320000|2020-12-04 05:22:00|5824.32|5786.32|5824.03|5786.03|5824.34|5786.34|5823.98|5785.98|9
1607059330000|2020-12-04 05:22:10|5823.58|5785.58|5821.67|5783.67|5823.58|5785.58|5821.67|5783.67|9
1607059340000|2020-12-04 05:22:20|5821.41|5783.41|5820.2|5782.2|5821.41|5783.41|5820.2|5782.2|10
1607059350000|2020-12-04 05:22:30|5820.11|5782.11|5820.1|5782.1|5820.13|5782.13|5819.72|5781.72|10
1607059360000|2020-12-04 05:22:40|5820.12|5782.12|5819.92|5781.92|5820.17|5782.17|5819.8|5781.8|10
1607059370000|2020-12-04 05:22:50|5819.8|5781.8|5819.82|5781.82|5819.89|5781.89|5819.65|5781.65|10
1607059380000|2020-12-04 05:23:00|5819.72|5781.72|5819.14|5781.14|5819.72|5781.72|5819.14|5781.14|8
1607059390000|2020-12-04 05:23:10|5818.99|5780.99|5818.88|5780.88|5819|5781|5818.84|5780.84|9
1607059400000|2020-12-04 05:23:20|5818.87|5780.87|5818.56|5780.56|5818.87|5780.87|5818.33|5780.33|10
1607059410000|2020-12-04 05:23:30|5818.55|5780.55|5818.17|5780.17|5818.55|5780.55|5818.16|5780.16|10
1607059420000|2020-12-04 05:23:40|5818.11|5780.11|5817.7|5779.7|5818.11|5780.11|5817.7|5779.7|9
1607059430000|2020-12-04 05:23:50|5817.67|5779.67|5817.42|5779.42|5817.67|5779.67|5817.42|5779.42|10
1607059440000|2020-12-04 05:24:00|5817.4|5779.4|5817.56|5779.56|5817.57|5779.57|5817.27|5779.27|8
1607059450000|2020-12-04 05:24:10|5817.5|5779.5|5817.69|5779.69|5818.13|5780.13|5817.34|5779.34|9
1607059460000|2020-12-04 05:24:20|5817.71|5779.71|5817.27|5779.27|5817.71|5779.71|5817.27|5779.27|10
1607059470000|2020-12-04 05:24:30|5817.04|5779.04|5816.88|5778.88|5817.07|5779.07|5816.85|5778.85|9
1607059480000|2020-12-04 05:24:40|5817.01|5779.01|5818.02|5780.02|5818.02|5780.02|5817.01|5779.01|9
1607059490000|2020-12-04 05:24:50|5818.24|5780.24|5819.23|5781.23|5819.23|5781.23|5818.24|5780.24|10
1607059500000|2020-12-04 05:25:00|5819.26|5781.26|5819.19|5781.19|5819.36|5781.36|5819.19|5781.19|9
1607059510000|2020-12-04 05:25:10|5819.18|5781.18|5818.87|5780.87|5819.18|5781.18|5818.87|5780.87|8
1607059520000|2020-12-04 05:25:20|5818.96|5780.96|5818.75|5780.75|5819.08|5781.08|5818.72|5780.72|9
1607059530000|2020-12-04 05:25:30|5818.8|5780.8|5818.04|5780.04|5818.8|5780.8|5817.97|5779.97|10
1607059540000|2020-12-04 05:25:40|5817.9|5779.9|5816.67|5778.67|5817.9|5779.9|5816.67|5778.67|10
1607059550000|2020-12-04 05:25:50|5816.73|5778.73|5817.51|5779.51|5817.51|5779.51|5816.68|5778.68|10
1607059560000|2020-12-04 05:26:00|5817.57|5779.57|5816.99|5778.99|5817.79|5779.79|5816.99|5778.99|9
1607059570000|2020-12-04 05:26:10|5816.89|5778.89|5815.79|5777.79|5816.89|5778.89|5815.79|5777.79|9
1607059580000|2020-12-04 05:26:20|5815.82|5777.82|5816.17|5778.17|5816.42|5778.42|5815.82|5777.82|10
1607059590000|2020-12-04 05:26:30|5816.15|5778.15|5817.35|5779.35|5817.35|5779.35|5816.12|5778.12|10
1607059600000|2020-12-04 05:26:40|5817.37|5779.37|5817.36|5779.36|5817.41|5779.41|5817.14|5779.14|10
1607059610000|2020-12-04 05:26:50|5817.46|5779.46|5817.93|5779.93|5817.93|5779.93|5817.31|5779.31|10
1607059620000|2020-12-04 05:27:00|5818.32|5780.32|5819.61|5781.61|5819.61|5781.61|5818.24|5780.24|9
1607059630000|2020-12-04 05:27:10|5819.64|5781.64|5821.15|5783.15|5821.15|5783.15|5819.64|5781.64|9
1607059640000|2020-12-04 05:27:20|5821.26|5783.26|5821.16|5783.16|5821.36|5783.36|5821.16|5783.16|10
1607059650000|2020-12-04 05:27:30|5820.75|5782.75|5820.97|5782.97|5821.08|5783.08|5820.75|5782.75|9
1607059660000|2020-12-04 05:27:40|5821.3|5783.3|5821.1|5783.1|5821.53|5783.53|5821.1|5783.1|8
1607059670000|2020-12-04 05:27:50|5821.05|5783.05|5820.68|5782.68|5821.05|5783.05|5820.66|5782.66|9
1607059680000|2020-12-04 05:28:00|5820.65|5782.65|5820.29|5782.29|5820.65|5782.65|5820.29|5782.29|10
1607059690000|2020-12-04 05:28:10|5820.35|5782.35|5820.29|5782.29|5820.38|5782.38|5820.12|5782.12|10
1607059700000|2020-12-04 05:28:20|5820.32|5782.32|5820.08|5782.08|5820.32|5782.32|5820.03|5782.03|10
1607059710000|2020-12-04 05:28:30|5820.07|5782.07|5820.1|5782.1|5820.38|5782.38|5819.9|5781.9|9
1607059720000|2020-12-04 05:28:40|5820.25|5782.25|5820.02|5782.02|5820.25|5782.25|5819.8|5781.8|9
1607059730000|2020-12-04 05:28:50|5819.72|5781.72|5819.65|5781.65|5819.9|5781.9|5819.65|5781.65|10
1607059740000|2020-12-04 05:29:00|5819.66|5781.66|5819.23|5781.23|5819.85|5781.85|5819.23|5781.23|9
1607059750000|2020-12-04 05:29:10|5819.07|5781.07|5818.16|5780.16|5819.07|5781.07|5818.16|5780.16|8
1607059760000|2020-12-04 05:29:20|5818.21|5780.21|5818.55|5780.55|5818.55|5780.55|5818.08|5780.08|10
1607059770000|2020-12-04 05:29:30|5818.62|5780.62|5818.99|5780.99|5819.06|5781.06|5818.62|5780.62|8
1607059780000|2020-12-04 05:29:40|5818.75|5780.75|5818.73|5780.73|5818.83|5780.83|5818.72|5780.72|8
1607059790000|2020-12-04 05:29:50|5818.69|5780.69|5818.95|5780.95|5818.96|5780.96|5818.69|5780.69|9
1607059800000|2020-12-04 05:30:00|5818.63|5780.63|5818.88|5780.88|5818.94|5780.94|5818.63|5780.63|10
1607059810000|2020-12-04 05:30:10|5818.82|5780.82|5819.15|5781.15|5819.2|5781.2|5818.76|5780.76|10
1607059820000|2020-12-04 05:30:20|5818.96|5780.96|5819.34|5781.34|5819.39|5781.39|5818.93|5780.93|10
1607059830000|2020-12-04 05:30:30|5819.53|5781.53|5819.72|5781.72|5819.72|5781.72|5819.29|5781.29|9
1607059840000|2020-12-04 05:30:40|5819.84|5781.84|5820.3|5782.3|5820.3|5782.3|5819.84|5781.84|9
1607059850000|2020-12-04 05:30:50|5820.27|5782.27|5820.28|5782.28|5820.35|5782.35|5820.27|5782.27|10
1607059860000|2020-12-04 05:31:00|5820.15|5782.15|5820.15|5782.15|5820.27|5782.27|5820.15|5782.15|8
1607059870000|2020-12-04 05:31:10|5820.11|5782.11|5820.07|5782.07|5820.23|5782.23|5819.91|5781.91|8
1607059880000|2020-12-04 05:31:20|5819.94|5781.94|5819.13|5781.13|5819.94|5781.94|5819.13|5781.13|9
1607059890000|2020-12-04 05:31:30|5818.92|5780.92|5818.5|5780.5|5818.92|5780.92|5818.4|5780.4|10
1607059900000|2020-12-04 05:31:40|5818.56|5780.56|5818.07|5780.07|5818.63|5780.63|5818.07|5780.07|9
1607059910000|2020-12-04 05:31:50|5817.8|5779.8|5817.62|5779.62|5817.8|5779.8|5817.62|5779.62|10
1607059920000|2020-12-04 05:32:00|5817.59|5779.59|5816.96|5778.96|5817.73|5779.73|5816.96|5778.96|10
1607059930000|2020-12-04 05:32:10|5816.88|5778.88|5815.36|5777.36|5816.88|5778.88|5815.36|5777.36|10
1607059940000|2020-12-04 05:32:20|5815.4|5777.4|5815.14|5777.14|5815.45|5777.45|5815.13|5777.13|10
1607059950000|2020-12-04 05:32:30|5815.06|5777.06|5814.95|5776.95|5815.27|5777.27|5814.91|5776.91|10
1607059960000|2020-12-04 05:32:40|5814.94|5776.94|5813.74|5775.74|5814.94|5776.94|5813.74|5775.74|9
1607059970000|2020-12-04 05:32:50|5813.68|5775.68|5813.52|5775.52|5813.7|5775.7|5813.33|5775.33|8
1607059980000|2020-12-04 05:33:00|5813.51|5775.51|5813.1|5775.1|5813.54|5775.54|5813.1|5775.1|9
1607059990000|2020-12-04 05:33:10|5812.87|5774.87|5812.62|5774.62|5812.87|5774.87|5812.58|5774.58|10
1607060000000|2020-12-04 05:33:20|5812.57|5774.57|5812.08|5774.08|5812.57|5774.57|5812.08|5774.08|9
1607060010000|2020-12-04 05:33:30|5812.09|5774.09|5811.99|5773.99|5812.09|5774.09|5811.88|5773.88|9
1607060020000|2020-12-04 05:33:40|5812.13|5774.13|5812.41|5774.41|5812.41|5774.41|5812.03|5774.03|9
1607060030000|2020-12-04 05:33:50|5812.59|5774.59|5813.18|5775.18|5813.18|5775.18|5812.59|5774.59|10
1607060040000|2020-12-04 05:34:00|5813.16|5775.16|5813.13|5775.13|5813.22|5775.22|5813.11|5775.11|9
1607060050000|2020-12-04 05:34:10|5813.21|5775.21|5811.83|5773.83|5813.21|5775.21|5811.83|5773.83|10
1607060060000|2020-12-04 05:34:20|5811.16|5773.16|5810.84|5772.84|5811.16|5773.16|5810.65|5772.65|10
1607060070000|2020-12-04 05:34:30|5810.79|5772.79|5810.06|5772.06|5810.79|5772.79|5810.06|5772.06|9
1607060080000|2020-12-04 05:34:40|5810.15|5772.15|5809.18|5771.18|5810.17|5772.17|5809.18|5771.18|9
1607060090000|2020-12-04 05:34:50|5809.16|5771.16|5809.55|5771.55|5809.55|5771.55|5809.07|5771.07|9
1607060100000|2020-12-04 05:35:00|5809.33|5771.33|5809.56|5771.56|5809.56|5771.56|5809.32|5771.32|8
1607060110000|2020-12-04 05:35:10|5809.51|5771.51|5809.37|5771.37|5809.85|5771.85|5809.37|5771.37|9
1607060120000|2020-12-04 05:35:20|5809.49|5771.49|5809.39|5771.39|5809.49|5771.49|5809.33|5771.33|10
1607060130000|2020-12-04 05:35:30|5809.51|5771.51|5809.43|5771.43|5809.59|5771.59|5809.43|5771.43|10
1607060140000|2020-12-04 05:35:40|5809.54|5771.54|5809.62|5771.62|5809.62|5771.62|5809.45|5771.45|8
1607060150000|2020-12-04 05:35:50|5809.59|5771.59|5809.77|5771.77|5809.77|5771.77|5809.59|5771.59|9
1607060160000|2020-12-04 05:36:00|5809.85|5771.85|5809.47|5771.47|5809.85|5771.85|5809.29|5771.29|10
1607060170000|2020-12-04 05:36:10|5809.39|5771.39|5809.56|5771.56|5809.61|5771.61|5809.39|5771.39|10
1607060180000|2020-12-04 05:36:20|5809.51|5771.51|5808.6|5770.6|5809.51|5771.51|5808.33|5770.33|10
1607060190000|2020-12-04 05:36:30|5808.5|5770.5|5807.97|5769.97|5808.5|5770.5|5807.73|5769.73|9
1607060200000|2020-12-04 05:36:40|5807.9|5769.9|5807.63|5769.63|5807.92|5769.92|5807.48|5769.48|9
1607060210000|2020-12-04 05:36:50|5807.66|5769.66|5807.71|5769.71|5807.73|5769.73|5807.58|5769.58|9
1607060220000|2020-12-04 05:37:00|5807.63|5769.63|5807.25|5769.25|5807.63|5769.63|5807.25|5769.25|9
1607060230000|2020-12-04 05:37:10|5807.28|5769.28|5806.73|5768.73|5807.31|5769.31|5806.73|5768.73|10
1607060240000|2020-12-04 05:37:20|5806.82|5768.82|5807.22|5769.22|5807.22|5769.22|5806.73|5768.73|9
1607060250000|2020-12-04 05:37:30|5807.19|5769.19|5806.88|5768.88|5807.19|5769.19|5806.74|5768.74|10
1607060260000|2020-12-04 05:37:40|5807|5769|5807.13|5769.13|5807.32|5769.32|5806.89|5768.89|9
1607060270000|2020-12-04 05:37:50|5807.22|5769.22|5807.3|5769.3|5807.39|5769.39|5807.18|5769.18|8
1607060280000|2020-12-04 05:38:00|5807.34|5769.34|5807.85|5769.85|5807.85|5769.85|5807.34|5769.34|10
1607060290000|2020-12-04 05:38:10|5807.96|5769.96|5807.8|5769.8|5808.12|5770.12|5807.69|5769.69|10
1607060300000|2020-12-04 05:38:20|5807.93|5769.93|5808.37|5770.37|5808.37|5770.37|5807.86|5769.86|10
1607060310000|2020-12-04 05:38:30|5808.41|5770.41|5808.35|5770.35|5808.49|5770.49|5808.18|5770.18|9
1607060320000|2020-12-04 05:38:40|5808.27|5770.27|5808.03|5770.03|5808.33|5770.33|5807.99|5769.99|10
1607060330000|2020-12-04 05:38:50|5807.85|5769.85|5807.69|5769.69|5808.02|5770.02|5807.69|5769.69|9
1607060340000|2020-12-04 05:39:00|5807.57|5769.57|5807.41|5769.41|5807.57|5769.57|5807.31|5769.31|10
1607060350000|2020-12-04 05:39:10|5807.39|5769.39|5808.15|5770.15|5808.17|5770.17|5807.39|5769.39|10
1607060360000|2020-12-04 05:39:20|5808.35|5770.35|5809.89|5771.89|5809.89|5771.89|5808.35|5770.35|10
1607060370000|2020-12-04 05:39:30|5810.14|5772.14|5811.05|5773.05|5811.05|5773.05|5810.14|5772.14|9
1607060380000|2020-12-04 05:39:40|5810.59|5772.59|5810.83|5772.83|5810.83|5772.83|5810.53|5772.53|9
1607060390000|2020-12-04 05:39:50|5810.77|5772.77|5810.56|5772.56|5810.96|5772.96|5810.24|5772.24|9
1607060400000|2020-12-04 05:40:00|5810.61|5772.61|5810.89|5772.89|5810.89|5772.89|5810.57|5772.57|9
1607060410000|2020-12-04 05:40:10|5810.9|5772.9|5810.83|5772.83|5811|5773|5810.83|5772.83|9
1607060420000|2020-12-04 05:40:20|5810.75|5772.75|5810.67|5772.67|5810.9|5772.9|5810.67|5772.67|10
1607060430000|2020-12-04 05:40:30|5810.53|5772.53|5811.09|5773.09|5811.09|5773.09|5810.53|5772.53|9
1607060440000|2020-12-04 05:40:40|5811.3|5773.3|5810.65|5772.65|5811.3|5773.3|5810.65|5772.65|9
1607060450000|2020-12-04 05:40:50|5810.43|5772.43|5810.68|5772.68|5810.77|5772.77|5810.43|5772.43|9
1607060460000|2020-12-04 05:41:00|5810.67|5772.67|5810.27|5772.27|5810.75|5772.75|5809.97|5771.97|9
1607060470000|2020-12-04 05:41:10|5810.35|5772.35|5810.55|5772.55|5810.64|5772.64|5810.34|5772.34|9
1607060480000|2020-12-04 05:41:20|5810.49|5772.49|5810.04|5772.04|5810.55|5772.55|5810.04|5772.04|8
1607060490000|2020-12-04 05:41:30|5810.12|5772.12|5809.94|5771.94|5810.27|5772.27|5809.94|5771.94|8
1607060500000|2020-12-04 05:41:40|5809.91|5771.91|5809.28|5771.28|5809.99|5771.99|5809.28|5771.28|9
1607060510000|2020-12-04 05:41:50|5809.23|5771.23|5808.37|5770.37|5809.23|5771.23|5808.31|5770.31|9
1607060520000|2020-12-04 05:42:00|5808.06|5770.06|5806.84|5768.84|5808.06|5770.06|5806.84|5768.84|10
1607060530000|2020-12-04 05:42:10|5806.85|5768.85|5806.12|5768.12|5806.85|5768.85|5805.98|5767.98|10
1607060540000|2020-12-04 05:42:20|5806.21|5768.21|5806.05|5768.05|5806.21|5768.21|5805.82|5767.82|10
1607060550000|2020-12-04 05:42:30|5806|5768|5805.89|5767.89|5806|5768|5805.83|5767.83|8
1607060560000|2020-12-04 05:42:40|5805.87|5767.87|5805.97|5767.97|5806.09|5768.09|5805.87|5767.87|8
1607060570000|2020-12-04 05:42:50|5806.1|5768.1|5806.07|5768.07|5806.11|5768.11|5805.97|5767.97|8
1607060580000|2020-12-04 05:43:00|5806.03|5768.03|5805.87|5767.87|5806.05|5768.05|5805.87|5767.87|9
1607060590000|2020-12-04 05:43:10|5805.86|5767.86|5806.69|5768.69|5806.69|5768.69|5805.85|5767.85|10
1607060600000|2020-12-04 05:43:20|5806.7|5768.7|5806.94|5768.94|5806.94|5768.94|5806.64|5768.64|10
1607060610000|2020-12-04 05:43:30|5807.04|5769.04|5806.4|5768.4|5807.04|5769.04|5806.4|5768.4|10
1607060620000|2020-12-04 05:43:40|5806.3|5768.3|5805.74|5767.74|5806.3|5768.3|5805.74|5767.74|10
1607060630000|2020-12-04 05:43:50|5805.47|5767.47|5804.75|5766.75|5805.47|5767.47|5804.72|5766.72|10
1607060640000|2020-12-04 05:44:00|5804.68|5766.68|5804.32|5766.32|5804.84|5766.84|5804.21|5766.21|10
1607060650000|2020-12-04 05:44:10|5804.34|5766.34|5804.26|5766.26|5804.54|5766.54|5804.26|5766.26|9
1607060660000|2020-12-04 05:44:20|5804.16|5766.16|5804.8|5766.8|5804.92|5766.92|5804.15|5766.15|9
1607060670000|2020-12-04 05:44:30|5804.91|5766.91|5805.9|5767.9|5805.9|5767.9|5804.91|5766.91|9
1607060680000|2020-12-04 05:44:40|5805.72|5767.72|5805.25|5767.25|5805.72|5767.72|5805.25|5767.25|8
1607060690000|2020-12-04 05:44:50|5805.27|5767.27|5804.94|5766.94|5805.27|5767.27|5804.94|5766.94|8
1607060700000|2020-12-04 05:45:00|5804.91|5766.91|5804.35|5766.35|5804.91|5766.91|5804.26|5766.26|10
1607060710000|2020-12-04 05:45:10|5804.33|5766.33|5803.96|5765.96|5804.33|5766.33|5803.96|5765.96|9
1607060720000|2020-12-04 05:45:20|5803.81|5765.81|5803.6|5765.6|5803.81|5765.81|5803.56|5765.56|9
1607060730000|2020-12-04 05:45:30|5803.64|5765.64|5804.12|5766.12|5804.12|5766.12|5803.64|5765.64|9
1607060740000|2020-12-04 05:45:40|5804.16|5766.16|5804.08|5766.08|5804.21|5766.21|5803.85|5765.85|8
1607060750000|2020-12-04 05:45:50|5803.98|5765.98|5803.71|5765.71|5804.06|5766.06|5803.66|5765.66|10
1607060760000|2020-12-04 05:46:00|5803.79|5765.79|5804.09|5766.09|5804.14|5766.14|5803.79|5765.79|9
1607060770000|2020-12-04 05:46:10|5804.13|5766.13|5803.14|5765.14|5804.22|5766.22|5803.14|5765.14|9
1607060780000|2020-12-04 05:46:20|5803.15|5765.15|5803.12|5765.12|5803.26|5765.26|5803.1|5765.1|10
1607060790000|2020-12-04 05:46:30|5803.1|5765.1|5803.24|5765.24|5803.24|5765.24|5803.09|5765.09|9
1607060800000|2020-12-04 05:46:40|5803.28|5765.28|5802.96|5764.96|5803.28|5765.28|5802.96|5764.96|9
1607060810000|2020-12-04 05:46:50|5803.08|5765.08|5802.62|5764.62|5803.1|5765.1|5802.61|5764.61|10
1607060820000|2020-12-04 05:47:00|5802.49|5764.49|5801.91|5763.91|5802.8|5764.8|5801.91|5763.91|8
1607060830000|2020-12-04 05:47:10|5801.88|5763.88|5800.42|5762.42|5801.88|5763.88|5800.42|5762.42|10
1607060840000|2020-12-04 05:47:20|5800.41|5762.41|5799.07|5761.07|5800.41|5762.41|5799.07|5761.07|10
1607060850000|2020-12-04 05:47:30|5799.05|5761.05|5798.6|5760.6|5799.05|5761.05|5798.6|5760.6|9
1607060860000|2020-12-04 05:47:40|5798.56|5760.56|5797.88|5759.88|5798.56|5760.56|5797.88|5759.88|10
1607060870000|2020-12-04 05:47:50|5798.02|5760.02|5797.47|5759.47|5798.02|5760.02|5797.37|5759.37|9
1607060880000|2020-12-04 05:48:00|5797.22|5759.22|5797.76|5759.76|5797.76|5759.76|5797.02|5759.02|10
1607060890000|2020-12-04 05:48:10|5797.74|5759.74|5797.6|5759.6|5797.74|5759.74|5797.52|5759.52|9
1607060900000|2020-12-04 05:48:20|5797.62|5759.62|5797.34|5759.34|5797.62|5759.62|5797.34|5759.34|10
1607060910000|2020-12-04 05:48:30|5797.73|5759.73|5798.19|5760.19|5798.19|5760.19|5797.73|5759.73|10
1607060920000|2020-12-04 05:48:40|5798.21|5760.21|5798.4|5760.4|5798.44|5760.44|5798.21|5760.21|10
1607060930000|2020-12-04 05:48:50|5798.47|5760.47|5798.45|5760.45|5798.47|5760.47|5798.31|5760.31|8
1607060940000|2020-12-04 05:49:00|5798.48|5760.48|5798.45|5760.45|5798.73|5760.73|5798.45|5760.45|8
1607060950000|2020-12-04 05:49:10|5798.42|5760.42|5798.62|5760.62|5798.62|5760.62|5798.42|5760.42|8
1607060960000|2020-12-04 05:49:20|5798.69|5760.69|5798.64|5760.64|5798.79|5760.79|5798.61|5760.61|9
1607060970000|2020-12-04 05:49:30|5798.66|5760.66|5798.79|5760.79|5798.79|5760.79|5798.66|5760.66|10
1607060980000|2020-12-04 05:49:40|5798.86|5760.86|5798.95|5760.95|5798.97|5760.97|5798.86|5760.86|10
1607060990000|2020-12-04 05:49:50|5798.93|5760.93|5799.29|5761.29|5799.31|5761.31|5798.93|5760.93|9
1607061000000|2020-12-04 05:50:00|5799.19|5761.19|5800.26|5762.26|5800.26|5762.26|5799.17|5761.17|9
1607061010000|2020-12-04 05:50:10|5800.33|5762.33|5800.63|5762.63|5800.85|5762.85|5800.33|5762.33|9
1607061020000|2020-12-04 05:50:20|5800.49|5762.49|5800.27|5762.27|5800.49|5762.49|5800.27|5762.27|10
1607061030000|2020-12-04 05:50:30|5800.25|5762.25|5800.51|5762.51|5800.69|5762.69|5800.16|5762.16|10
1607061040000|2020-12-04 05:50:40|5800.56|5762.56|5799.79|5761.79|5800.56|5762.56|5799.66|5761.66|9
1607061050000|2020-12-04 05:50:50|5799.6|5761.6|5799.7|5761.7|5799.91|5761.91|5799.59|5761.59|10
1607061060000|2020-12-04 05:51:00|5799.86|5761.86|5799.18|5761.18|5799.86|5761.86|5799.18|5761.18|8
1607061070000|2020-12-04 05:51:10|5798.82|5760.82|5797.49|5759.49|5798.82|5760.82|5797.49|5759.49|9
1607061080000|2020-12-04 05:51:20|5797.32|5759.32|5796.38|5758.38|5797.32|5759.32|5796.27|5758.27|9
1607061090000|2020-12-04 05:51:30|5796.52|5758.52|5795.42|5757.42|5796.52|5758.52|5795.42|5757.42|10
1607061100000|2020-12-04 05:51:40|5795.31|5757.31|5795.02|5757.02|5795.31|5757.31|5795.02|5757.02|9
1607061110000|2020-12-04 05:51:50|5795.11|5757.11|5794.1|5756.1|5795.11|5757.11|5794.1|5756.1|9
1607061120000|2020-12-04 05:52:00|5794.12|5756.12|5793.89|5755.89|5794.21|5756.21|5793.54|5755.54|10
1607061130000|2020-12-04 05:52:10|5793.92|5755.92|5795.85|5757.85|5795.85|5757.85|5793.92|5755.92|9
1607061140000|2020-12-04 05:52:20|5796|5758|5796.38|5758.38|5796.38|5758.38|5795.89|5757.89|10
1607061150000|2020-12-04 05:52:30|5796.44|5758.44|5796.13|5758.13|5796.46|5758.46|5796.1|5758.1|9
1607061160000|2020-12-04 05:52:40|5795.72|5757.72|5795.36|5757.36|5795.72|5757.72|5795.24|5757.24|10
1607061170000|2020-12-04 05:52:50|5795.32|5757.32|5794.58|5756.58|5795.35|5757.35|5794.58|5756.58|10
1607061180000|2020-12-04 05:53:00|5794.78|5756.78|5795.36|5757.36|5795.36|5757.36|5794.78|5756.78|9
1607061190000|2020-12-04 05:53:10|5795.31|5757.31|5795.13|5757.13|5795.31|5757.31|5795.13|5757.13|9
1607061200000|2020-12-04 05:53:20|5795.22|5757.22|5795.21|5757.21|5795.42|5757.42|5795.04|5757.04|10
1607061210000|2020-12-04 05:53:30|5795.04|5757.04|5795.1|5757.1|5795.13|5757.13|5795.01|5757.01|10
1607061220000|2020-12-04 05:53:40|5795.21|5757.21|5792.96|5754.96|5795.21|5757.21|5792.96|5754.96|10
1607061230000|2020-12-04 05:53:50|5792.56|5754.56|5790.74|5752.74|5792.56|5754.56|5790.74|5752.74|10
1607061240000|2020-12-04 05:54:00|5790.8|5752.8|5790.68|5752.68|5790.8|5752.8|5790.34|5752.34|9
1607061250000|2020-12-04 05:54:10|5790.67|5752.67|5790.28|5752.28|5790.67|5752.67|5790.28|5752.28|9
1607061260000|2020-12-04 05:54:20|5790.25|5752.25|5788.88|5750.88|5790.25|5752.25|5788.88|5750.88|10
1607061270000|2020-12-04 05:54:30|5788.73|5750.73|5787.68|5749.68|5788.81|5750.81|5787.68|5749.68|10
1607061280000|2020-12-04 05:54:40|5787.54|5749.54|5786.66|5748.66|5787.61|5749.61|5786.66|5748.66|10
1607061290000|2020-12-04 05:54:50|5786.69|5748.69|5786.88|5748.88|5786.88|5748.88|5786.36|5748.36|10
1607061300000|2020-12-04 05:55:00|5787.28|5749.28|5787.69|5749.69|5787.7|5749.7|5787.28|5749.28|10
1607061310000|2020-12-04 05:55:10|5787.6|5749.6|5789.92|5751.92|5789.92|5751.92|5787.6|5749.6|10
1607061320000|2020-12-04 05:55:20|5790.75|5752.75|5792.2|5754.2|5792.26|5754.26|5790.75|5752.75|9
1607061330000|2020-12-04 05:55:30|5792.27|5754.27|5792.19|5754.19|5792.34|5754.34|5792.19|5754.19|10
1607061340000|2020-12-04 05:55:40|5792.08|5754.08|5791.54|5753.54|5792.21|5754.21|5791.54|5753.54|9
1607061350000|2020-12-04 05:55:50|5791.48|5753.48|5791.17|5753.17|5791.48|5753.48|5791.07|5753.07|10
1607061360000|2020-12-04 05:56:00|5791.18|5753.18|5791.18|5753.18|5791.22|5753.22|5791.1|5753.1|10
1607061370000|2020-12-04 05:56:10|5791.26|5753.26|5790.54|5752.54|5791.33|5753.33|5790.54|5752.54|10
1607061380000|2020-12-04 05:56:20|5790.31|5752.31|5789.6|5751.6|5790.34|5752.34|5789.6|5751.6|9
1607061390000|2020-12-04 05:56:30|5789.56|5751.56|5789.1|5751.1|5789.56|5751.56|5788.69|5750.69|10
1607061400000|2020-12-04 05:56:40|5789.17|5751.17|5789.15|5751.15|5789.19|5751.19|5789.13|5751.13|8
1607061410000|2020-12-04 05:56:50|5789.12|5751.12|5788.77|5750.77|5789.12|5751.12|5788.77|5750.77|8
1607061420000|2020-12-04 05:57:00|5788.82|5750.82|5788.77|5750.77|5788.94|5750.94|5788.71|5750.71|9
1607061430000|2020-12-04 05:57:10|5788.89|5750.89|5788.46|5750.46|5788.89|5750.89|5788.46|5750.46|10
1607061440000|2020-12-04 05:57:20|5788.5|5750.5|5788.55|5750.55|5788.68|5750.68|5788.5|5750.5|10
1607061450000|2020-12-04 05:57:30|5788.63|5750.63|5788.4|5750.4|5788.63|5750.63|5788.2|5750.2|8
1607061460000|2020-12-04 05:57:40|5788.37|5750.37|5788.45|5750.45|5788.45|5750.45|5788.3|5750.3|10
1607061470000|2020-12-04 05:57:50|5788.44|5750.44|5788.54|5750.54|5788.72|5750.72|5788.44|5750.44|8
1607061480000|2020-12-04 05:58:00|5788.69|5750.69|5787.38|5749.38|5788.69|5750.69|5787.38|5749.38|9
1607061490000|2020-12-04 05:58:10|5787.37|5749.37|5786.79|5748.79|5787.46|5749.46|5786.79|5748.79|10
1607061500000|2020-12-04 05:58:20|5786.51|5748.51|5786.48|5748.48|5786.57|5748.57|5786.02|5748.02|9
1607061510000|2020-12-04 05:58:30|5786.46|5748.46|5786.1|5748.1|5786.46|5748.46|5786.1|5748.1|10
1607061520000|2020-12-04 05:58:40|5785.99|5747.99|5785.21|5747.21|5785.99|5747.99|5785.2|5747.2|10
1607061530000|2020-12-04 05:58:50|5784.92|5746.92|5785.03|5747.03|5785.14|5747.14|5784.92|5746.92|8
1607061540000|2020-12-04 05:59:00|5784.99|5746.99|5785.25|5747.25|5785.25|5747.25|5784.99|5746.99|9
1607061550000|2020-12-04 05:59:10|5785.36|5747.36|5785.39|5747.39|5785.56|5747.56|5785.3|5747.3|9
1607061560000|2020-12-04 05:59:20|5785.3|5747.3|5784.94|5746.94|5785.3|5747.3|5784.94|5746.94|10
1607061570000|2020-12-04 05:59:30|5784.89|5746.89|5784.33|5746.33|5784.89|5746.89|5784.33|5746.33|10
1607061580000|2020-12-04 05:59:40|5784.3|5746.3|5784.01|5746.01|5784.3|5746.3|5784|5746|8
1607061590000|2020-12-04 05:59:50|5783.85|5745.85|5784.72|5746.72|5784.72|5746.72|5783.84|5745.84|10
1607061600000|2020-12-04 06:00:00|5784.84|5746.84|5784.95|5746.95|5784.99|5746.99|5784.84|5746.84|9
1607061610000|2020-12-04 06:00:10|5785.02|5747.02|5784.44|5746.44|5785.02|5747.02|5784.44|5746.44|10
1607061620000|2020-12-04 06:00:20|5784.42|5746.42|5782.65|5744.65|5784.42|5746.42|5782.5|5744.5|10
1607061630000|2020-12-04 06:00:30|5782.39|5744.39|5781.9|5743.9|5782.39|5744.39|5781.85|5743.85|8
1607061640000|2020-12-04 06:00:40|5781.98|5743.98|5782.2|5744.2|5782.25|5744.25|5781.92|5743.92|9
1607061650000|2020-12-04 06:00:50|5781.84|5743.84|5782.38|5744.38|5782.39|5744.39|5781.84|5743.84|8
1607061660000|2020-12-04 06:01:00|5782.32|5744.32|5783.44|5745.44|5783.61|5745.61|5782.32|5744.32|10
1607061670000|2020-12-04 06:01:10|5783.4|5745.4|5784.82|5746.82|5784.82|5746.82|5783.4|5745.4|10
1607061680000|2020-12-04 06:01:20|5784.81|5746.81|5786.94|5748.94|5786.94|5748.94|5784.81|5746.81|10
1607061690000|2020-12-04 06:01:30|5787.32|5749.32|5788.18|5750.18|5788.18|5750.18|5787.32|5749.32|9
1607061700000|2020-12-04 06:01:40|5788.25|5750.25|5790.9|5752.9|5790.9|5752.9|5788.25|5750.25|10
1607061710000|2020-12-04 06:01:50|5791.04|5753.04|5793.3|5755.3|5793.3|5755.3|5791.04|5753.04|10
1607061720000|2020-12-04 06:02:00|5793.65|5755.65|5794.6|5756.6|5794.72|5756.72|5793.65|5755.65|10
1607061730000|2020-12-04 06:02:10|5794.71|5756.71|5795.27|5757.27|5795.42|5757.42|5794.71|5756.71|10
1607061740000|2020-12-04 06:02:20|5795.36|5757.36|5795.34|5757.34|5795.51|5757.51|5795.33|5757.33|10
1607061750000|2020-12-04 06:02:30|5795.63|5757.63|5796.43|5758.43|5796.43|5758.43|5795.63|5757.63|10
1607061760000|2020-12-04 06:02:40|5796.78|5758.78|5797.22|5759.22|5797.22|5759.22|5796.63|5758.63|10
1607061770000|2020-12-04 06:02:50|5797.18|5759.18|5798.73|5760.73|5798.73|5760.73|5797.18|5759.18|9
1607061780000|2020-12-04 06:03:00|5798.78|5760.78|5799.51|5761.51|5799.51|5761.51|5798.78|5760.78|9
1607061790000|2020-12-04 06:03:10|5799.5|5761.5|5798.93|5760.93|5799.5|5761.5|5798.93|5760.93|9
1607061800000|2020-12-04 06:03:20|5798.83|5760.83|5796.82|5758.82|5798.91|5760.91|5796.68|5758.68|10
1607061810000|2020-12-04 06:03:30|5796.66|5758.66|5795.79|5757.79|5796.75|5758.75|5795.79|5757.79|10
1607061820000|2020-12-04 06:03:40|5795.74|5757.74|5795.63|5757.63|5795.82|5757.82|5795.63|5757.63|6
1607061830000|2020-12-04 06:03:50|5795.61|5757.61|5795.6|5757.6|5795.82|5757.82|5795.56|5757.56|10
1607061840000|2020-12-04 06:04:00|5795.46|5757.46|5796.4|5758.4|5796.43|5758.43|5795.46|5757.46|7
1607061850000|2020-12-04 06:04:10|5796.67|5758.67|5797.33|5759.33|5797.37|5759.37|5796.64|5758.64|10
1607061860000|2020-12-04 06:04:20|5797.69|5759.69|5799.76|5761.76|5799.76|5761.76|5797.69|5759.69|10
1607061870000|2020-12-04 06:04:30|5800.05|5762.05|5800.67|5762.67|5800.67|5762.67|5800.03|5762.03|10
1607061880000|2020-12-04 06:04:40|5801.03|5763.03|5801.94|5763.94|5801.94|5763.94|5801.03|5763.03|10
1607061890000|2020-12-04 06:04:50|5802.03|5764.03|5800.8|5762.8|5802.03|5764.03|5800.8|5762.8|10
1607061900000|2020-12-04 06:05:00|5800.69|5762.69|5799.69|5761.69|5800.69|5762.69|5799.69|5761.69|9
1607061910000|2020-12-04 06:05:10|5799.65|5761.65|5799.41|5761.41|5799.65|5761.65|5799.26|5761.26|9
1607061920000|2020-12-04 06:05:20|5799.35|5761.35|5799.26|5761.26|5799.44|5761.44|5799.18|5761.18|9
1607061930000|2020-12-04 06:05:30|5799.3|5761.3|5799.93|5761.93|5799.93|5761.93|5799.23|5761.23|10
1607061940000|2020-12-04 06:05:40|5799.92|5761.92|5800.54|5762.54|5800.54|5762.54|5799.92|5761.92|9
1607061950000|2020-12-04 06:05:50|5800.33|5762.33|5800.72|5762.72|5800.72|5762.72|5800.31|5762.31|10
1607061960000|2020-12-04 06:06:00|5800.64|5762.64|5802.13|5764.13|5802.13|5764.13|5800.64|5762.64|10
1607061970000|2020-12-04 06:06:10|5802.18|5764.18|5802.95|5764.95|5802.95|5764.95|5802.18|5764.18|10
1607061980000|2020-12-04 06:06:20|5803.07|5765.07|5803.62|5765.62|5803.62|5765.62|5802.94|5764.94|10
1607061990000|2020-12-04 06:06:30|5804.02|5766.02|5803.9|5765.9|5804.25|5766.25|5803.9|5765.9|10
1607062000000|2020-12-04 06:06:40|5803.96|5765.96|5804.01|5766.01|5804.4|5766.4|5803.96|5765.96|10
1607062010000|2020-12-04 06:06:50|5804.05|5766.05|5803.87|5765.87|5804.1|5766.1|5803.87|5765.87|9
1607062020000|2020-12-04 06:07:00|5803.9|5765.9|5803.93|5765.93|5803.96|5765.96|5803.75|5765.75|10
1607062030000|2020-12-04 06:07:10|5804|5766|5803.95|5765.95|5804.25|5766.25|5803.95|5765.95|9
1607062040000|2020-12-04 06:07:20|5804.08|5766.08|5804.31|5766.31|5804.31|5766.31|5804.03|5766.03|10
1607062050000|2020-12-04 06:07:30|5804.48|5766.48|5805.02|5767.02|5805.02|5767.02|5804.48|5766.48|9
1607062060000|2020-12-04 06:07:40|5805.07|5767.07|5805.3|5767.3|5805.36|5767.36|5805.07|5767.07|10
1607062070000|2020-12-04 06:07:50|5805.54|5767.54|5806.09|5768.09|5806.1|5768.1|5805.54|5767.54|10
1607062080000|2020-12-04 06:08:00|5805.98|5767.98|5805.83|5767.83|5806.03|5768.03|5805.83|5767.83|8
1607062090000|2020-12-04 06:08:10|5805.85|5767.85|5805.68|5767.68|5805.85|5767.85|5805.63|5767.63|10
1607062100000|2020-12-04 06:08:20|5805.84|5767.84|5805.52|5767.52|5805.84|5767.84|5805.46|5767.46|10
1607062110000|2020-12-04 06:08:30|5805.45|5767.45|5805.16|5767.16|5805.48|5767.48|5805.16|5767.16|8
1607062120000|2020-12-04 06:08:40|5805.23|5767.23|5805.17|5767.17|5805.47|5767.47|5805.17|5767.17|10
1607062130000|2020-12-04 06:08:50|5805.21|5767.21|5804.46|5766.46|5805.21|5767.21|5804.46|5766.46|9
1607062140000|2020-12-04 06:09:00|5804.35|5766.35|5804.14|5766.14|5804.35|5766.35|5803.89|5765.89|9
1607062150000|2020-12-04 06:09:10|5804.01|5766.01|5804.4|5766.4|5804.43|5766.43|5804|5766|9
1607062160000|2020-12-04 06:09:20|5804.41|5766.41|5804.55|5766.55|5804.71|5766.71|5804.35|5766.35|8
1607062170000|2020-12-04 06:09:30|5804.45|5766.45|5804.41|5766.41|5804.47|5766.47|5804.39|5766.39|10
1607062180000|2020-12-04 06:09:40|5804.87|5766.87|5805.05|5767.05|5805.09|5767.09|5804.72|5766.72|10
1607062190000|2020-12-04 06:09:50|5805.12|5767.12|5805.21|5767.21|5805.26|5767.26|5805.01|5767.01|9
1607062200000|2020-12-04 06:10:00|5805.38|5767.38|5804.88|5766.88|5805.39|5767.39|5804.88|5766.88|8
1607062210000|2020-12-04 06:10:10|5804.9|5766.9|5805.83|5767.83|5805.83|5767.83|5804.9|5766.9|8
1607062220000|2020-12-04 06:10:20|5806.02|5768.02|5806.31|5768.31|5806.35|5768.35|5806.02|5768.02|9
1607062230000|2020-12-04 06:10:30|5806.33|5768.33|5806.07|5768.07|5806.33|5768.33|5806.04|5768.04|7
1607062240000|2020-12-04 06:10:40|5806.11|5768.11|5806.41|5768.41|5806.41|5768.41|5805.98|5767.98|10
1607062250000|2020-12-04 06:10:50|5806.32|5768.32|5806.02|5768.02|5806.35|5768.35|5805.93|5767.93|10
1607062260000|2020-12-04 06:11:00|5805.97|5767.97|5805.9|5767.9|5806.07|5768.07|5805.8|5767.8|8
1607062270000|2020-12-04 06:11:10|5805.88|5767.88|5805.8|5767.8|5805.94|5767.94|5805.7|5767.7|10
1607062280000|2020-12-04 06:11:20|5805.65|5767.65|5805.69|5767.69|5805.83|5767.83|5805.62|5767.62|9
1607062290000|2020-12-04 06:11:30|5805.8|5767.8|5805.75|5767.75|5805.8|5767.8|5805.53|5767.53|8
1607062300000|2020-12-04 06:11:40|5805.99|5767.99|5806.4|5768.4|5806.52|5768.52|5805.99|5767.99|9
1607062310000|2020-12-04 06:11:50|5806.2|5768.2|5806.18|5768.18|5806.22|5768.22|5806.13|5768.13|9
1607062320000|2020-12-04 06:12:00|5806.27|5768.27|5806.76|5768.76|5806.76|5768.76|5806.27|5768.27|10
1607062330000|2020-12-04 06:12:10|5806.73|5768.73|5806|5768|5806.73|5768.73|5806|5768|10
1607062340000|2020-12-04 06:12:20|5806.03|5768.03|5806.11|5768.11|5806.24|5768.24|5806.02|5768.02|9
1607062350000|2020-12-04 06:12:30|5806.27|5768.27|5806.22|5768.22|5806.37|5768.37|5806.22|5768.22|10
1607062360000|2020-12-04 06:12:40|5806.21|5768.21|5806.24|5768.24|5806.26|5768.26|5806.1|5768.1|9
1607062370000|2020-12-04 06:12:50|5806.25|5768.25|5806.27|5768.27|5806.4|5768.4|5806.25|5768.25|10
1607062380000|2020-12-04 06:13:00|5806.29|5768.29|5807.09|5769.09|5807.09|5769.09|5806.29|5768.29|10
1607062390000|2020-12-04 06:13:10|5807.18|5769.18|5807.89|5769.89|5808.03|5770.03|5807.18|5769.18|8
1607062400000|2020-12-04 06:13:20|5807.91|5769.91|5808.15|5770.15|5808.15|5770.15|5807.91|5769.91|10
1607062410000|2020-12-04 06:13:30|5808.18|5770.18|5808.28|5770.28|5808.3|5770.3|5808.12|5770.12|10
1607062420000|2020-12-04 06:13:40|5808.36|5770.36|5808.59|5770.59|5808.59|5770.59|5808.33|5770.33|10
1607062430000|2020-12-04 06:13:50|5808.54|5770.54|5808.89|5770.89|5808.92|5770.92|5808.54|5770.54|10
1607062440000|2020-12-04 06:14:00|5808.92|5770.92|5809.27|5771.27|5809.44|5771.44|5808.92|5770.92|10
1607062450000|2020-12-04 06:14:10|5809.26|5771.26|5810.89|5772.89|5810.89|5772.89|5809.26|5771.26|10
1607062460000|2020-12-04 06:14:20|5810.92|5772.92|5811.61|5773.61|5811.61|5773.61|5810.92|5772.92|10
1607062470000|2020-12-04 06:14:30|5811.77|5773.77|5813.43|5775.43|5813.43|5775.43|5811.77|5773.77|9
1607062480000|2020-12-04 06:14:40|5813.62|5775.62|5812.91|5774.91|5814|5776|5812.9|5774.9|9
1607062490000|2020-12-04 06:14:50|5812.69|5774.69|5812.28|5774.28|5812.92|5774.92|5812.14|5774.14|9
1607062500000|2020-12-04 06:15:00|5812.57|5774.57|5813.21|5775.21|5813.21|5775.21|5812.57|5774.57|9
1607062510000|2020-12-04 06:15:10|5813.3|5775.3|5813.45|5775.45|5813.81|5775.81|5813.3|5775.3|9
1607062520000|2020-12-04 06:15:20|5813.51|5775.51|5813.72|5775.72|5813.78|5775.78|5813.51|5775.51|9
1607062530000|2020-12-04 06:15:30|5813.67|5775.67|5813.78|5775.78|5813.87|5775.87|5813.61|5775.61|10
1607062540000|2020-12-04 06:15:40|5813.86|5775.86|5814.27|5776.27|5814.27|5776.27|5813.85|5775.85|8
1607062550000|2020-12-04 06:15:50|5813.85|5775.85|5811.78|5773.78|5813.85|5775.85|5811.78|5773.78|10
1607062560000|2020-12-04 06:16:00|5811.94|5773.94|5810.66|5772.66|5811.94|5773.94|5810.5|5772.5|10
1607062570000|2020-12-04 06:16:10|5810.4|5772.4|5810.28|5772.28|5810.54|5772.54|5810.25|5772.25|10
1607062580000|2020-12-04 06:16:20|5810.26|5772.26|5810.36|5772.36|5810.52|5772.52|5810.2|5772.2|10
1607062590000|2020-12-04 06:16:30|5810.37|5772.37|5811.07|5773.07|5811.08|5773.08|5810.37|5772.37|10
1607062600000|2020-12-04 06:16:40|5811.08|5773.08|5810.33|5772.33|5811.32|5773.32|5810.33|5772.33|10
1607062610000|2020-12-04 06:16:50|5810.59|5772.59|5810.43|5772.43|5810.79|5772.79|5810.41|5772.41|9
1607062620000|2020-12-04 06:17:00|5810.44|5772.44|5810.61|5772.61|5810.62|5772.62|5810.26|5772.26|10
1607062630000|2020-12-04 06:17:10|5810.62|5772.62|5810.77|5772.77|5811.07|5773.07|5810.62|5772.62|9
1607062640000|2020-12-04 06:17:20|5810.76|5772.76|5811.18|5773.18|5811.18|5773.18|5810.65|5772.65|9
1607062650000|2020-12-04 06:17:30|5811.23|5773.23|5811.61|5773.61|5811.67|5773.67|5811.23|5773.23|10
1607062660000|2020-12-04 06:17:40|5811.53|5773.53|5811.55|5773.55|5811.67|5773.67|5811.53|5773.53|9
1607062670000|2020-12-04 06:17:50|5811.44|5773.44|5811.2|5773.2|5811.62|5773.62|5810.89|5772.89|10
1607062680000|2020-12-04 06:18:00|5811.29|5773.29|5811.46|5773.46|5811.57|5773.57|5811.27|5773.27|9
1607062690000|2020-12-04 06:18:10|5811.62|5773.62|5811.49|5773.49|5811.74|5773.74|5811.39|5773.39|10
1607062700000|2020-12-04 06:18:20|5811.51|5773.51|5811.96|5773.96|5811.96|5773.96|5811.49|5773.49|9
1607062710000|2020-12-04 06:18:30|5812.05|5774.05|5812.99|5774.99|5812.99|5774.99|5812.05|5774.05|9
1607062720000|2020-12-04 06:18:40|5813.07|5775.07|5813.44|5775.44|5813.47|5775.47|5813.07|5775.07|10
1607062730000|2020-12-04 06:18:50|5813.37|5775.37|5813.47|5775.47|5813.67|5775.67|5813.37|5775.37|9
1607062740000|2020-12-04 06:19:00|5813.49|5775.49|5813.71|5775.71|5813.71|5775.71|5813.4|5775.4|10
1607062750000|2020-12-04 06:19:10|5813.7|5775.7|5814.38|5776.38|5814.38|5776.38|5813.7|5775.7|9
1607062760000|2020-12-04 06:19:20|5814.66|5776.66|5814.43|5776.43|5814.87|5776.87|5814.41|5776.41|10
1607062770000|2020-12-04 06:19:30|5814.5|5776.5|5814.6|5776.6|5814.6|5776.6|5814.47|5776.47|9
1607062780000|2020-12-04 06:19:40|5814.53|5776.53|5815|5777|5815.14|5777.14|5814.53|5776.53|9
1607062790000|2020-12-04 06:19:50|5814.9|5776.9|5814.94|5776.94|5814.95|5776.95|5814.85|5776.85|9
1607062800000|2020-12-04 06:20:00|5815.19|5777.19|5815.27|5777.27|5815.3|5777.3|5815.19|5777.19|7
1607062810000|2020-12-04 06:20:10|5815.35|5777.35|5815.26|5777.26|5815.39|5777.39|5815.26|5777.26|8
1607062820000|2020-12-04 06:20:20|5815.22|5777.22|5814.98|5776.98|5815.22|5777.22|5814.89|5776.89|9
1607062830000|2020-12-04 06:20:30|5814.77|5776.77|5815.01|5777.01|5815.15|5777.15|5814.77|5776.77|10
1607062840000|2020-12-04 06:20:40|5815.1|5777.1|5815.8|5777.8|5815.8|5777.8|5815.1|5777.1|9
1607062850000|2020-12-04 06:20:50|5815.86|5777.86|5815.78|5777.78|5815.86|5777.86|5815.52|5777.52|9
1607062860000|2020-12-04 06:21:00|5815.64|5777.64|5815.62|5777.62|5815.8|5777.8|5815.59|5777.59|9
1607062870000|2020-12-04 06:21:10|5815.63|5777.63|5815.86|5777.86|5815.86|5777.86|5815.57|5777.57|10
1607062880000|2020-12-04 06:21:20|5815.89|5777.89|5816.52|5778.52|5816.52|5778.52|5815.89|5777.89|10
1607062890000|2020-12-04 06:21:30|5816.61|5778.61|5817.27|5779.27|5817.36|5779.36|5816.51|5778.51|10
1607062900000|2020-12-04 06:21:40|5817.13|5779.13|5817.66|5779.66|5817.71|5779.71|5817.13|5779.13|10
1607062910000|2020-12-04 06:21:50|5817.67|5779.67|5818.1|5780.1|5818.28|5780.28|5817.67|5779.67|10
1607062920000|2020-12-04 06:22:00|5818.03|5780.03|5817.85|5779.85|5818.03|5780.03|5817.79|5779.79|9
1607062930000|2020-12-04 06:22:10|5817.87|5779.87|5818.13|5780.13|5818.13|5780.13|5817.87|5779.87|10
1607062940000|2020-12-04 06:22:20|5818.17|5780.17|5818.25|5780.25|5818.27|5780.27|5818.16|5780.16|8
1607062950000|2020-12-04 06:22:30|5818.32|5780.32|5818.49|5780.49|5818.49|5780.49|5818.32|5780.32|8
1607062960000|2020-12-04 06:22:40|5818.53|5780.53|5818.74|5780.74|5818.76|5780.76|5818.53|5780.53|9
1607062970000|2020-12-04 06:22:50|5818.67|5780.67|5818.56|5780.56|5818.67|5780.67|5818.42|5780.42|9
1607062980000|2020-12-04 06:23:00|5818.54|5780.54|5818.57|5780.57|5818.65|5780.65|5818.4|5780.4|10
1607062990000|2020-12-04 06:23:10|5818.6|5780.6|5818.44|5780.44|5818.63|5780.63|5818.41|5780.41|10
1607063000000|2020-12-04 06:23:20|5818.45|5780.45|5818.27|5780.27|5818.46|5780.46|5818.2|5780.2|8
1607063010000|2020-12-04 06:23:30|5818.18|5780.18|5817.96|5779.96|5818.18|5780.18|5817.96|5779.96|10
1607063020000|2020-12-04 06:23:40|5818.05|5780.05|5818.28|5780.28|5818.28|5780.28|5818.05|5780.05|9
1607063030000|2020-12-04 06:23:50|5818.21|5780.21|5818.45|5780.45|5818.46|5780.46|5818.21|5780.21|9
1607063040000|2020-12-04 06:24:00|5818.48|5780.48|5818.63|5780.63|5818.63|5780.63|5818.48|5780.48|10
1607063050000|2020-12-04 06:24:10|5818.66|5780.66|5818.49|5780.49|5818.77|5780.77|5818.49|5780.49|10
1607063060000|2020-12-04 06:24:20|5818.59|5780.59|5819.65|5781.65|5819.65|5781.65|5818.58|5780.58|10
1607063070000|2020-12-04 06:24:30|5819.63|5781.63|5821.12|5783.12|5821.12|5783.12|5819.59|5781.59|10
1607063080000|2020-12-04 06:24:40|5821.2|5783.2|5820.85|5782.85|5821.32|5783.32|5820.85|5782.85|10
1607063090000|2020-12-04 06:24:50|5820.99|5782.99|5822.18|5784.18|5822.35|5784.35|5820.99|5782.99|10
1607063100000|2020-12-04 06:25:00|5822.29|5784.29|5822.42|5784.42|5822.49|5784.49|5822.23|5784.23|10
1607063110000|2020-12-04 06:25:10|5822.47|5784.47|5822.29|5784.29|5822.47|5784.47|5822.17|5784.17|9
1607063120000|2020-12-04 06:25:20|5822.32|5784.32|5822.36|5784.36|5822.57|5784.57|5822.24|5784.24|10
1607063130000|2020-12-04 06:25:30|5822.45|5784.45|5822.78|5784.78|5822.78|5784.78|5822.45|5784.45|9
1607063140000|2020-12-04 06:25:40|5822.67|5784.67|5823.97|5785.97|5823.97|5785.97|5822.51|5784.51|9
1607063150000|2020-12-04 06:25:50|5824.08|5786.08|5825.39|5787.39|5825.39|5787.39|5824.08|5786.08|9
1607063160000|2020-12-04 06:26:00|5825.56|5787.56|5826.32|5788.32|5826.32|5788.32|5825.42|5787.42|10
1607063170000|2020-12-04 06:26:10|5826.11|5788.11|5826.58|5788.58|5826.58|5788.58|5825.98|5787.98|9
1607063180000|2020-12-04 06:26:20|5826.61|5788.61|5826.85|5788.85|5826.9|5788.9|5826.61|5788.61|10
1607063190000|2020-12-04 06:26:30|5827.04|5789.04|5827.42|5789.42|5827.45|5789.45|5827.02|5789.02|10
1607063200000|2020-12-04 06:26:40|5827.43|5789.43|5827.23|5789.23|5827.43|5789.43|5827.12|5789.12|10
1607063210000|2020-12-04 06:26:50|5826.95|5788.95|5827.21|5789.21|5827.21|5789.21|5826.95|5788.95|10
1607063220000|2020-12-04 06:27:00|5827.29|5789.29|5827.29|5789.29|5827.29|5789.29|5826.97|5788.97|10
1607063230000|2020-12-04 06:27:10|5827.27|5789.27|5827.8|5789.8|5827.8|5789.8|5827.27|5789.27|9
1607063240000|2020-12-04 06:27:20|5827.83|5789.83|5828.79|5790.79|5828.79|5790.79|5827.83|5789.83|10
1607063250000|2020-12-04 06:27:30|5828.8|5790.8|5828.67|5790.67|5828.8|5790.8|5828.54|5790.54|10
1607063260000|2020-12-04 06:27:40|5828.68|5790.68|5828.67|5790.67|5828.72|5790.72|5828.64|5790.64|7
1607063270000|2020-12-04 06:27:50|5828.71|5790.71|5828.75|5790.75|5828.75|5790.75|5828.63|5790.63|10
1607063280000|2020-12-04 06:28:00|5828.73|5790.73|5828.62|5790.62|5828.73|5790.73|5828.51|5790.51|6
1607063290000|2020-12-04 06:28:10|5828.72|5790.72|5827.61|5789.61|5828.72|5790.72|5827.6|5789.6|10
1607063300000|2020-12-04 06:28:20|5827.64|5789.64|5826.9|5788.9|5827.64|5789.64|5826.9|5788.9|9
1607063310000|2020-12-04 06:28:30|5826.84|5788.84|5827.32|5789.32|5827.35|5789.35|5826.84|5788.84|10
1607063320000|2020-12-04 06:28:40|5827.34|5789.34|5827.31|5789.31|5827.47|5789.47|5827.27|5789.27|9
1607063330000|2020-12-04 06:28:50|5827.29|5789.29|5827.52|5789.52|5827.53|5789.53|5827.29|5789.29|8
1607063340000|2020-12-04 06:29:00|5827.53|5789.53|5827.91|5789.91|5827.91|5789.91|5827.53|5789.53|10
1607063350000|2020-12-04 06:29:10|5828.07|5790.07|5828.85|5790.85|5828.85|5790.85|5828|5790|10
1607063360000|2020-12-04 06:29:20|5828.84|5790.84|5829.86|5791.86|5829.86|5791.86|5828.84|5790.84|10
1607063370000|2020-12-04 06:29:30|5829.85|5791.85|5831.57|5793.57|5831.57|5793.57|5829.85|5791.85|8
1607063380000|2020-12-04 06:29:40|5831.87|5793.87|5833.07|5795.07|5833.39|5795.39|5831.87|5793.87|10
1607063390000|2020-12-04 06:29:50|5833.52|5795.52|5833.77|5795.77|5833.98|5795.98|5833.52|5795.52|10
1607063400000|2020-12-04 06:30:00|5833.84|5795.84|5832.51|5794.51|5833.84|5795.84|5832.51|5794.51|10
1607063410000|2020-12-04 06:30:10|5832.47|5794.47|5831.29|5793.29|5832.47|5794.47|5831.17|5793.17|10
1607063420000|2020-12-04 06:30:20|5831.17|5793.17|5831.28|5793.28|5831.33|5793.33|5831.06|5793.06|10
1607063430000|2020-12-04 06:30:30|5831.33|5793.33|5831.21|5793.21|5831.5|5793.5|5831.21|5793.21|10
1607063440000|2020-12-04 06:30:40|5831.29|5793.29|5831.01|5793.01|5831.29|5793.29|5830.85|5792.85|10
1607063450000|2020-12-04 06:30:50|5830.88|5792.88|5830.11|5792.11|5830.88|5792.88|5830.11|5792.11|10
1607063460000|2020-12-04 06:31:00|5830.02|5792.02|5830.12|5792.12|5830.12|5792.12|5829.97|5791.97|10
1607063470000|2020-12-04 06:31:10|5830.09|5792.09|5829.99|5791.99|5830.16|5792.16|5829.99|5791.99|9
1607063480000|2020-12-04 06:31:20|5830.09|5792.09|5830.37|5792.37|5830.43|5792.43|5830.08|5792.08|10
1607063490000|2020-12-04 06:31:30|5830.2|5792.2|5830.17|5792.17|5830.32|5792.32|5830.17|5792.17|9
1607063500000|2020-12-04 06:31:40|5830.21|5792.21|5830.35|5792.35|5830.35|5792.35|5830.21|5792.21|10
1607063510000|2020-12-04 06:31:50|5830.23|5792.23|5829.9|5791.9|5830.23|5792.23|5829.88|5791.88|10
1607063520000|2020-12-04 06:32:00|5829.89|5791.89|5829.41|5791.41|5829.93|5791.93|5829.41|5791.41|8
1607063530000|2020-12-04 06:32:10|5829.38|5791.38|5829.19|5791.19|5829.38|5791.38|5829.17|5791.17|8
1607063540000|2020-12-04 06:32:20|5829.24|5791.24|5829.07|5791.07|5829.24|5791.24|5829.07|5791.07|9
1607063550000|2020-12-04 06:32:30|5829.09|5791.09|5829.02|5791.02|5829.09|5791.09|5828.88|5790.88|10
1607063560000|2020-12-04 06:32:40|5828.93|5790.93|5829.12|5791.12|5829.12|5791.12|5828.92|5790.92|10
1607063570000|2020-12-04 06:32:50|5829.26|5791.26|5829.54|5791.54|5829.57|5791.57|5829.26|5791.26|8
1607063580000|2020-12-04 06:33:00|5829.53|5791.53|5829.53|5791.53|5829.58|5791.58|5829.51|5791.51|5
1607063590000|2020-12-04 06:33:10|5829.3|5791.3|5829.32|5791.32|5829.4|5791.4|5829.29|5791.29|9
1607063600000|2020-12-04 06:33:20|5829.22|5791.22|5829.44|5791.44|5829.44|5791.44|5829.22|5791.22|9
1607063610000|2020-12-04 06:33:30|5829.36|5791.36|5829.46|5791.46|5829.51|5791.51|5829.36|5791.36|9
1607063620000|2020-12-04 06:33:40|5829.55|5791.55|5831.04|5793.04|5831.05|5793.05|5829.55|5791.55|9
1607063630000|2020-12-04 06:33:50|5831.05|5793.05|5831.79|5793.79|5831.79|5793.79|5830.99|5792.99|10
1607063640000|2020-12-04 06:34:00|5831.77|5793.77|5831.35|5793.35|5832.01|5794.01|5831.35|5793.35|9
1607063650000|2020-12-04 06:34:10|5831.32|5793.32|5830.99|5792.99|5831.37|5793.37|5830.99|5792.99|10
1607063660000|2020-12-04 06:34:20|5830.88|5792.88|5830.96|5792.96|5831.03|5793.03|5830.81|5792.81|10
1607063670000|2020-12-04 06:34:30|5830.93|5792.93|5830.56|5792.56|5831.12|5793.12|5830.56|5792.56|9
1607063680000|2020-12-04 06:34:40|5830.54|5792.54|5830.02|5792.02|5830.54|5792.54|5830.02|5792.02|9
1607063690000|2020-12-04 06:34:50|5829.96|5791.96|5829.75|5791.75|5830.01|5792.01|5829.75|5791.75|9
1607063700000|2020-12-04 06:35:00|5829.7|5791.7|5830.12|5792.12|5830.12|5792.12|5829.7|5791.7|10
1607063710000|2020-12-04 06:35:10|5830.19|5792.19|5830.31|5792.31|5830.37|5792.37|5830.19|5792.19|9
1607063720000|2020-12-04 06:35:20|5830.25|5792.25|5830.31|5792.31|5830.39|5792.39|5830.19|5792.19|10
1607063730000|2020-12-04 06:35:30|5830.25|5792.25|5830.18|5792.18|5830.3|5792.3|5830.18|5792.18|9
1607063740000|2020-12-04 06:35:40|5830.06|5792.06|5830.11|5792.11|5830.39|5792.39|5830.06|5792.06|9
1607063750000|2020-12-04 06:35:50|5830.12|5792.12|5830.03|5792.03|5830.2|5792.2|5830.03|5792.03|8
1607063760000|2020-12-04 06:36:00|5830.07|5792.07|5830.39|5792.39|5830.39|5792.39|5830.07|5792.07|7
1607063770000|2020-12-04 06:36:10|5830.47|5792.47|5830.62|5792.62|5830.62|5792.62|5830.47|5792.47|8
1607063780000|2020-12-04 06:36:20|5830.6|5792.6|5830.61|5792.61|5830.75|5792.75|5830.51|5792.51|10
1607063790000|2020-12-04 06:36:30|5830.63|5792.63|5830.5|5792.5|5830.68|5792.68|5830.49|5792.49|9
1607063800000|2020-12-04 06:36:40|5830.47|5792.47|5830.49|5792.49|5830.55|5792.55|5830.43|5792.43|8
1607063810000|2020-12-04 06:36:50|5830.34|5792.34|5830.18|5792.18|5830.41|5792.41|5830.1|5792.1|9
1607063820000|2020-12-04 06:37:00|5830.19|5792.19|5830.04|5792.04|5830.19|5792.19|5829.98|5791.98|8
1607063830000|2020-12-04 06:37:10|5830.03|5792.03|5830.04|5792.04|5830.21|5792.21|5829.98|5791.98|10
1607063840000|2020-12-04 06:37:20|5830.15|5792.15|5830.03|5792.03|5830.16|5792.16|5830.03|5792.03|9
1607063850000|2020-12-04 06:37:30|5829.99|5791.99|5829.63|5791.63|5830.02|5792.02|5829.63|5791.63|9
1607063860000|2020-12-04 06:37:40|5829.69|5791.69|5829.37|5791.37|5829.69|5791.69|5829.33|5791.33|7
1607063870000|2020-12-04 06:37:50|5829.4|5791.4|5829.05|5791.05|5829.4|5791.4|5829.05|5791.05|9
1607063880000|2020-12-04 06:38:00|5829.04|5791.04|5829.15|5791.15|5829.19|5791.19|5828.95|5790.95|10
1607063890000|2020-12-04 06:38:10|5829.33|5791.33|5829.36|5791.36|5829.47|5791.47|5829.28|5791.28|10
1607063900000|2020-12-04 06:38:20|5829.37|5791.37|5828.88|5790.88|5829.48|5791.48|5828.88|5790.88|10
1607063910000|2020-12-04 06:38:30|5828.93|5790.93|5828.9|5790.9|5828.94|5790.94|5828.87|5790.87|7
1607063920000|2020-12-04 06:38:40|5828.77|5790.77|5829.16|5791.16|5829.16|5791.16|5828.77|5790.77|9
1607063930000|2020-12-04 06:38:50|5829.2|5791.2|5829.1|5791.1|5829.2|5791.2|5829.05|5791.05|9
1607063940000|2020-12-04 06:39:00|5829.25|5791.25|5829.22|5791.22|5829.26|5791.26|5829.19|5791.19|8
1607063950000|2020-12-04 06:39:10|5829.29|5791.29|5828.93|5790.93|5829.29|5791.29|5828.93|5790.93|7
1607063960000|2020-12-04 06:39:20|5828.9|5790.9|5828.72|5790.72|5828.97|5790.97|5828.72|5790.72|10
1607063970000|2020-12-04 06:39:30|5828.83|5790.83|5828.64|5790.64|5828.83|5790.83|5828.64|5790.64|8
1607063980000|2020-12-04 06:39:40|5828.63|5790.63|5828.58|5790.58|5828.64|5790.64|5828.55|5790.55|8
1607063990000|2020-12-04 06:39:50|5828.53|5790.53|5828.65|5790.65|5828.65|5790.65|5828.41|5790.41|10
1607064000000|2020-12-04 06:40:00|5828.64|5790.64|5828.66|5790.66|5828.67|5790.67|5828.54|5790.54|9
1607064010000|2020-12-04 06:40:10|5828.64|5790.64|5828.69|5790.69|5828.76|5790.76|5828.64|5790.64|7
1607064020000|2020-12-04 06:40:20|5828.68|5790.68|5828.9|5790.9|5828.95|5790.95|5828.68|5790.68|8
1607064030000|2020-12-04 06:40:30|5828.92|5790.92|5828.95|5790.95|5828.99|5790.99|5828.87|5790.87|7
1607064040000|2020-12-04 06:40:40|5829.06|5791.06|5828.81|5790.81|5829.11|5791.11|5828.81|5790.81|8
1607064050000|2020-12-04 06:40:50|5828.79|5790.79|5828.59|5790.59|5828.79|5790.79|5828.59|5790.59|7
1607064060000|2020-12-04 06:41:00|5828.71|5790.71|5828.24|5790.24|5828.71|5790.71|5828.24|5790.24|9
1607064070000|2020-12-04 06:41:10|5828.16|5790.16|5827.86|5789.86|5828.16|5790.16|5827.86|5789.86|9
1607064080000|2020-12-04 06:41:20|5827.61|5789.61|5826.12|5788.12|5827.61|5789.61|5826.05|5788.05|10
1607064090000|2020-12-04 06:41:30|5825.97|5787.97|5824.89|5786.89|5825.97|5787.97|5824.89|5786.89|10
1607064100000|2020-12-04 06:41:40|5824.96|5786.96|5824.62|5786.62|5824.96|5786.96|5824.61|5786.61|10
1607064110000|2020-12-04 06:41:50|5824.6|5786.6|5824.12|5786.12|5824.6|5786.6|5824.12|5786.12|10
1607064120000|2020-12-04 06:42:00|5824.01|5786.01|5823.63|5785.63|5824.07|5786.07|5823.63|5785.63|10
1607064130000|2020-12-04 06:42:10|5823.58|5785.58|5823.5|5785.5|5823.69|5785.69|5823.44|5785.44|8
1607064140000|2020-12-04 06:42:20|5823.52|5785.52|5823.92|5785.92|5823.92|5785.92|5823.52|5785.52|9
1607064150000|2020-12-04 06:42:30|5823.63|5785.63|5823.94|5785.94|5823.96|5785.96|5823.58|5785.58|10
1607064160000|2020-12-04 06:42:40|5823.95|5785.95|5824.05|5786.05|5824.05|5786.05|5823.9|5785.9|9
1607064170000|2020-12-04 06:42:50|5824.04|5786.04|5824.04|5786.04|5824.13|5786.13|5823.97|5785.97|9
1607064180000|2020-12-04 06:43:00|5824.06|5786.06|5824.85|5786.85|5824.85|5786.85|5824.06|5786.06|10
1607064190000|2020-12-04 06:43:10|5824.79|5786.79|5825.13|5787.13|5825.16|5787.16|5824.74|5786.74|10
1607064200000|2020-12-04 06:43:20|5825.2|5787.2|5825.52|5787.52|5825.53|5787.53|5825.2|5787.2|8
1607064210000|2020-12-04 06:43:30|5825.51|5787.51|5825.52|5787.52|5825.54|5787.54|5825.5|5787.5|8
1607064220000|2020-12-04 06:43:40|5825.49|5787.49|5825.66|5787.66|5825.7|5787.7|5825.49|5787.49|10
1607064230000|2020-12-04 06:43:50|5825.61|5787.61|5825.2|5787.2|5825.61|5787.61|5825.06|5787.06|10
1607064240000|2020-12-04 06:44:00|5825.21|5787.21|5825.25|5787.25|5825.27|5787.27|5825.09|5787.09|9
1607064250000|2020-12-04 06:44:10|5825.3|5787.3|5825.15|5787.15|5825.3|5787.3|5825.02|5787.02|9
1607064260000|2020-12-04 06:44:20|5825.16|5787.16|5825.39|5787.39|5825.39|5787.39|5825.03|5787.03|10
1607064270000|2020-12-04 06:44:30|5825.41|5787.41|5824.93|5786.93|5825.41|5787.41|5824.87|5786.87|10
1607064280000|2020-12-04 06:44:40|5824.81|5786.81|5824.64|5786.64|5824.81|5786.81|5824.4|5786.4|9
1607064290000|2020-12-04 06:44:50|5824.51|5786.51|5824.49|5786.49|5824.68|5786.68|5824.44|5786.44|10
1607064300000|2020-12-04 06:45:00|5824.41|5786.41|5824.47|5786.47|5824.47|5786.47|5824.31|5786.31|8
1607064310000|2020-12-04 06:45:10|5824.23|5786.23|5824.16|5786.16|5824.32|5786.32|5824.16|5786.16|9
1607064320000|2020-12-04 06:45:20|5824.15|5786.15|5824.42|5786.42|5824.42|5786.42|5824.14|5786.14|9
1607064330000|2020-12-04 06:45:30|5824.46|5786.46|5824.11|5786.11|5824.46|5786.46|5824.11|5786.11|10
1607064340000|2020-12-04 06:45:40|5824.12|5786.12|5823.87|5785.87|5824.12|5786.12|5823.86|5785.86|8
1607064350000|2020-12-04 06:45:50|5823.86|5785.86|5823.67|5785.67|5823.86|5785.86|5823.65|5785.65|8
1607064360000|2020-12-04 06:46:00|5823.63|5785.63|5823.24|5785.24|5823.63|5785.63|5823.24|5785.24|9
1607064370000|2020-12-04 06:46:10|5823.16|5785.16|5822.42|5784.42|5823.16|5785.16|5822.42|5784.42|8
1607064380000|2020-12-04 06:46:20|5822.17|5784.17|5821.58|5783.58|5822.17|5784.17|5821.58|5783.58|10
1607064390000|2020-12-04 06:46:30|5821.51|5783.51|5820.94|5782.94|5821.54|5783.54|5820.94|5782.94|10
1607064400000|2020-12-04 06:46:40|5821.06|5783.06|5820.95|5782.95|5821.12|5783.12|5820.93|5782.93|7
1607064410000|2020-12-04 06:46:50|5821.03|5783.03|5821.22|5783.22|5821.23|5783.23|5821.02|5783.02|9
1607064420000|2020-12-04 06:47:00|5821.04|5783.04|5821.04|5783.04|5821.26|5783.26|5821.03|5783.03|9
1607064430000|2020-12-04 06:47:10|5821.06|5783.06|5820.6|5782.6|5821.06|5783.06|5820.6|5782.6|9
1607064440000|2020-12-04 06:47:20|5820.48|5782.48|5820.24|5782.24|5820.48|5782.48|5820.21|5782.21|9
1607064450000|2020-12-04 06:47:30|5820.2|5782.2|5819.23|5781.23|5820.2|5782.2|5819.22|5781.22|10
1607064460000|2020-12-04 06:47:40|5819.34|5781.34|5819.09|5781.09|5819.34|5781.34|5819.05|5781.05|7
1607064470000|2020-12-04 06:47:50|5818.83|5780.83|5817.72|5779.72|5818.89|5780.89|5817.72|5779.72|10
1607064480000|2020-12-04 06:48:00|5817.51|5779.51|5817.04|5779.04|5817.51|5779.51|5817.01|5779.01|10
1607064490000|2020-12-04 06:48:10|5816.96|5778.96|5817.08|5779.08|5817.13|5779.13|5816.96|5778.96|7
1607064500000|2020-12-04 06:48:20|5817.06|5779.06|5817.71|5779.71|5817.71|5779.71|5817.06|5779.06|9
1607064510000|2020-12-04 06:48:30|5817.85|5779.85|5819.61|5781.61|5819.61|5781.61|5817.85|5779.85|10
1607064520000|2020-12-04 06:48:40|5819.84|5781.84|5820.52|5782.52|5820.52|5782.52|5819.84|5781.84|9
1607064530000|2020-12-04 06:48:50|5820.45|5782.45|5820.52|5782.52|5820.61|5782.61|5820.22|5782.22|10
1607064540000|2020-12-04 06:49:00|5820.61|5782.61|5820.56|5782.56|5820.61|5782.61|5820.49|5782.49|8
1607064550000|2020-12-04 06:49:10|5820.64|5782.64|5820.29|5782.29|5820.68|5782.68|5820.29|5782.29|10
1607064560000|2020-12-04 06:49:20|5820.26|5782.26|5820.68|5782.68|5820.78|5782.78|5820.26|5782.26|10
1607064570000|2020-12-04 06:49:30|5820.88|5782.88|5821.08|5783.08|5821.16|5783.16|5820.82|5782.82|10
1607064580000|2020-12-04 06:49:40|5821.09|5783.09|5821.26|5783.26|5821.28|5783.28|5821.09|5783.09|9
1607064590000|2020-12-04 06:49:50|5821.29|5783.29|5821.27|5783.27|5821.29|5783.29|5821.05|5783.05|9
1607064600000|2020-12-04 06:50:00|5821.38|5783.38|5821.76|5783.76|5821.76|5783.76|5821.38|5783.38|9
1607064610000|2020-12-04 06:50:10|5821.79|5783.79|5821.62|5783.62|5821.98|5783.98|5821.62|5783.62|9
1607064620000|2020-12-04 06:50:20|5821.58|5783.58|5820.48|5782.48|5821.58|5783.58|5820.48|5782.48|8
1607064630000|2020-12-04 06:50:30|5820.34|5782.34|5820.11|5782.11|5820.48|5782.48|5820.11|5782.11|10
1607064640000|2020-12-04 06:50:40|5820.06|5782.06|5819.7|5781.7|5820.06|5782.06|5819.7|5781.7|10
1607064650000|2020-12-04 06:50:50|5819.62|5781.62|5819.49|5781.49|5819.62|5781.62|5819.41|5781.41|9
1607064660000|2020-12-04 06:51:00|5819.48|5781.48|5819.91|5781.91|5819.91|5781.91|5819.48|5781.48|10
1607064670000|2020-12-04 06:51:10|5819.95|5781.95|5820.29|5782.29|5820.29|5782.29|5819.95|5781.95|10
1607064680000|2020-12-04 06:51:20|5820.08|5782.08|5819.78|5781.78|5820.08|5782.08|5819.78|5781.78|9
1607064690000|2020-12-04 06:51:30|5820.01|5782.01|5819.31|5781.31|5820.01|5782.01|5819.31|5781.31|10
1607064700000|2020-12-04 06:51:40|5819.36|5781.36|5818.94|5780.94|5819.36|5781.36|5818.85|5780.85|9
1607064710000|2020-12-04 06:51:50|5818.97|5780.97|5819.19|5781.19|5819.19|5781.19|5818.97|5780.97|9
1607064720000|2020-12-04 06:52:00|5819.17|5781.17|5819.48|5781.48|5819.48|5781.48|5819.16|5781.16|9
1607064730000|2020-12-04 06:52:10|5819.6|5781.6|5819.66|5781.66|5819.66|5781.66|5819.45|5781.45|9
1607064740000|2020-12-04 06:52:20|5819.7|5781.7|5819.81|5781.81|5819.82|5781.82|5819.56|5781.56|9
1607064750000|2020-12-04 06:52:30|5819.76|5781.76|5819.74|5781.74|5819.76|5781.76|5819.66|5781.66|9
1607064760000|2020-12-04 06:52:40|5819.81|5781.81|5819.79|5781.79|5819.88|5781.88|5819.71|5781.71|9
1607064770000|2020-12-04 06:52:50|5819.87|5781.87|5819.79|5781.79|5819.94|5781.94|5819.79|5781.79|9
1607064780000|2020-12-04 06:53:00|5819.81|5781.81|5819.49|5781.49|5819.86|5781.86|5819.49|5781.49|8
1607064790000|2020-12-04 06:53:10|5819.52|5781.52|5819.16|5781.16|5819.55|5781.55|5819.16|5781.16|8
1607064800000|2020-12-04 06:53:20|5819.04|5781.04|5818.81|5780.81|5819.04|5781.04|5818.81|5780.81|8
1607064810000|2020-12-04 06:53:30|5818.86|5780.86|5818.93|5780.93|5818.93|5780.93|5818.73|5780.73|9
1607064820000|2020-12-04 06:53:40|5818.94|5780.94|5818.73|5780.73|5818.94|5780.94|5818.62|5780.62|9
1607064830000|2020-12-04 06:53:50|5818.78|5780.78|5819.08|5781.08|5819.09|5781.09|5818.78|5780.78|9
1607064840000|2020-12-04 06:54:00|5819.06|5781.06|5819.12|5781.12|5819.16|5781.16|5819.01|5781.01|9
1607064850000|2020-12-04 06:54:10|5818.92|5780.92|5819.07|5781.07|5819.1|5781.1|5818.92|5780.92|7
1607064860000|2020-12-04 06:54:20|5819.06|5781.06|5819.09|5781.09|5819.1|5781.1|5819|5781|9
1607064870000|2020-12-04 06:54:30|5819.08|5781.08|5819.23|5781.23|5819.23|5781.23|5819.08|5781.08|10
1607064880000|2020-12-04 06:54:40|5819.55|5781.55|5821.3|5783.3|5821.3|5783.3|5819.55|5781.55|10
1607064890000|2020-12-04 06:54:50|5821.52|5783.52|5822|5784|5822.03|5784.03|5821.52|5783.52|10
1607064900000|2020-12-04 06:55:00|5822.03|5784.03|5821.83|5783.83|5822.12|5784.12|5821.68|5783.68|9
1607064910000|2020-12-04 06:55:10|5821.91|5783.91|5822.11|5784.11|5822.11|5784.11|5821.91|5783.91|7
1607064920000|2020-12-04 06:55:20|5822.13|5784.13|5822.8|5784.8|5822.92|5784.92|5822.13|5784.13|10
1607064930000|2020-12-04 06:55:30|5822.81|5784.81|5823.75|5785.75|5823.77|5785.77|5822.81|5784.81|9
1607064940000|2020-12-04 06:55:40|5823.8|5785.8|5823.54|5785.54|5823.8|5785.8|5823.53|5785.53|10
1607064950000|2020-12-04 06:55:50|5823.45|5785.45|5823.1|5785.1|5823.45|5785.45|5823.1|5785.1|7
1607064960000|2020-12-04 06:56:00|5823.12|5785.12|5822.66|5784.66|5823.15|5785.15|5822.66|5784.66|10
1607064970000|2020-12-04 06:56:10|5822.67|5784.67|5822.05|5784.05|5822.67|5784.67|5822.05|5784.05|7
1607064980000|2020-12-04 06:56:20|5822.04|5784.04|5822.04|5784.04|5822.12|5784.12|5821.93|5783.93|9
1607064990000|2020-12-04 06:56:30|5822.01|5784.01|5821.72|5783.72|5822.01|5784.01|5821.72|5783.72|8
1607065000000|2020-12-04 06:56:40|5821.9|5783.9|5822.31|5784.31|5822.31|5784.31|5821.89|5783.89|10
1607065010000|2020-12-04 06:56:50|5822.33|5784.33|5822.48|5784.48|5822.48|5784.48|5822.31|5784.31|9
1607065020000|2020-12-04 06:57:00|5822.56|5784.56|5822.75|5784.75|5822.75|5784.75|5822.49|5784.49|10
1607065030000|2020-12-04 06:57:10|5822.77|5784.77|5823.03|5785.03|5823.19|5785.19|5822.77|5784.77|9
1607065040000|2020-12-04 06:57:20|5823.07|5785.07|5823.14|5785.14|5823.15|5785.15|5822.97|5784.97|7
1607065050000|2020-12-04 06:57:30|5823.17|5785.17|5822.92|5784.92|5823.27|5785.27|5822.92|5784.92|8
1607065060000|2020-12-04 06:57:40|5823|5785|5822.85|5784.85|5823|5785|5822.85|5784.85|8
1607065070000|2020-12-04 06:57:50|5822.82|5784.82|5822.6|5784.6|5822.9|5784.9|5822.58|5784.58|10
1607065080000|2020-12-04 06:58:00|5822.59|5784.59|5822.98|5784.98|5822.98|5784.98|5822.21|5784.21|10
1607065090000|2020-12-04 06:58:10|5822.94|5784.94|5822.47|5784.47|5822.95|5784.95|5822.47|5784.47|10
1607065100000|2020-12-04 06:58:20|5822.54|5784.54|5821.76|5783.76|5822.57|5784.57|5821.76|5783.76|9
1607065110000|2020-12-04 06:58:30|5821.5|5783.5|5821.15|5783.15|5821.5|5783.5|5821.15|5783.15|8
1607065120000|2020-12-04 06:58:40|5821.02|5783.02|5820.81|5782.81|5821.02|5783.02|5820.79|5782.79|7
1607065130000|2020-12-04 06:58:50|5820.8|5782.8|5820.83|5782.83|5820.83|5782.83|5820.75|5782.75|8
1607065140000|2020-12-04 06:59:00|5820.87|5782.87|5820.74|5782.74|5821.03|5783.03|5820.71|5782.71|10
1607065150000|2020-12-04 06:59:10|5820.82|5782.82|5820.97|5782.97|5820.97|5782.97|5820.78|5782.78|8
1607065160000|2020-12-04 06:59:20|5820.94|5782.94|5821.1|5783.1|5821.1|5783.1|5820.83|5782.83|9
1607065170000|2020-12-04 06:59:30|5821.19|5783.19|5821.35|5783.35|5821.39|5783.39|5821.19|5783.19|9
1607065180000|2020-12-04 06:59:40|5821.42|5783.42|5821.39|5783.39|5821.42|5783.42|5821.35|5783.35|8
1607065190000|2020-12-04 06:59:50|5821.6|5783.6|5821.68|5783.68|5821.76|5783.76|5821.6|5783.6|9
1607065200000|2020-12-04 07:00:00|5821.67|5783.67|5820.79|5782.79|5821.67|5783.67|5820.79|5782.79|8
1607065210000|2020-12-04 07:00:10|5820.8|5782.8|5820.11|5782.11|5820.8|5782.8|5819.93|5781.93|9
1607065220000|2020-12-04 07:00:20|5820.05|5782.05|5819.61|5781.61|5820.08|5782.08|5819.61|5781.61|9
1607065230000|2020-12-04 07:00:30|5819.62|5781.62|5819.53|5781.53|5819.81|5781.81|5819.51|5781.51|9
1607065240000|2020-12-04 07:00:40|5819.51|5781.51|5819.69|5781.69|5819.69|5781.69|5819.51|5781.51|8
1607065250000|2020-12-04 07:00:50|5819.71|5781.71|5819.55|5781.55|5819.71|5781.71|5819.5|5781.5|7
1607065260000|2020-12-04 07:01:00|5819.61|5781.61|5819.47|5781.47|5819.74|5781.74|5819.47|5781.47|9
1607065270000|2020-12-04 07:01:10|5819.45|5781.45|5819.46|5781.46|5819.56|5781.56|5819.26|5781.26|10
1607065280000|2020-12-04 07:01:20|5819.47|5781.47|5819.49|5781.49|5819.52|5781.52|5819.28|5781.28|10
1607065290000|2020-12-04 07:01:30|5819.37|5781.37|5818.66|5780.66|5819.37|5781.37|5818.66|5780.66|9
1607065300000|2020-12-04 07:01:40|5818.46|5780.46|5817.66|5779.66|5818.46|5780.46|5817.66|5779.66|9
1607065310000|2020-12-04 07:01:50|5817.64|5779.64|5817.36|5779.36|5817.76|5779.76|5817.34|5779.34|9
1607065320000|2020-12-04 07:02:00|5817.32|5779.32|5817.03|5779.03|5817.32|5779.32|5817.03|5779.03|10
1607065330000|2020-12-04 07:02:10|5817.04|5779.04|5817|5779|5817.15|5779.15|5816.96|5778.96|10
1607065340000|2020-12-04 07:02:20|5816.99|5778.99|5816.52|5778.52|5817.07|5779.07|5816.52|5778.52|8
1607065350000|2020-12-04 07:02:30|5816.53|5778.53|5816.55|5778.55|5816.56|5778.56|5816.22|5778.22|8
1607065360000|2020-12-04 07:02:40|5816.54|5778.54|5817.09|5779.09|5817.09|5779.09|5816.54|5778.54|10
1607065370000|2020-12-04 07:02:50|5817.15|5779.15|5817.11|5779.11|5817.21|5779.21|5816.95|5778.95|9
1607065380000|2020-12-04 07:03:00|5817.06|5779.06|5816.99|5778.99|5817.07|5779.07|5816.93|5778.93|10
1607065390000|2020-12-04 07:03:10|5816.91|5778.91|5816.64|5778.64|5816.91|5778.91|5816.63|5778.63|10
1607065400000|2020-12-04 07:03:20|5816.86|5778.86|5816.7|5778.7|5816.89|5778.89|5816.63|5778.63|10
1607065410000|2020-12-04 07:03:30|5816.72|5778.72|5816.64|5778.64|5816.72|5778.72|5816.53|5778.53|10
1607065420000|2020-12-04 07:03:40|5816.59|5778.59|5816.52|5778.52|5816.64|5778.64|5816.5|5778.5|10
1607065430000|2020-12-04 07:03:50|5816.55|5778.55|5815.74|5777.74|5816.55|5778.55|5815.74|5777.74|8
1607065440000|2020-12-04 07:04:00|5815.48|5777.48|5813.99|5775.99|5815.48|5777.48|5813.99|5775.99|10
1607065450000|2020-12-04 07:04:10|5813.82|5775.82|5813.9|5775.9|5813.96|5775.96|5813.7|5775.7|10
1607065460000|2020-12-04 07:04:20|5813.8|5775.8|5813.62|5775.62|5813.83|5775.83|5813.6|5775.6|8
1607065470000|2020-12-04 07:04:30|5813.68|5775.68|5813.52|5775.52|5813.72|5775.72|5813.44|5775.44|9
1607065480000|2020-12-04 07:04:40|5813.45|5775.45|5813.47|5775.47|5813.61|5775.61|5813.45|5775.45|10
1607065490000|2020-12-04 07:04:50|5813.4|5775.4|5813.21|5775.21|5813.46|5775.46|5813.21|5775.21|8
1607065500000|2020-12-04 07:05:00|5813.24|5775.24|5813.52|5775.52|5813.52|5775.52|5813.09|5775.09|10
1607065510000|2020-12-04 07:05:10|5813.47|5775.47|5813.78|5775.78|5813.78|5775.78|5813.29|5775.29|9
1607065520000|2020-12-04 07:05:20|5813.74|5775.74|5814.28|5776.28|5814.28|5776.28|5813.74|5775.74|9
1607065530000|2020-12-04 07:05:30|5814.35|5776.35|5814.07|5776.07|5814.41|5776.41|5814.07|5776.07|10
1607065540000|2020-12-04 07:05:40|5814.24|5776.24|5814.74|5776.74|5814.74|5776.74|5814.22|5776.22|7
1607065550000|2020-12-04 07:05:50|5814.58|5776.58|5814.71|5776.71|5814.71|5776.71|5814.44|5776.44|8
1607065560000|2020-12-04 07:06:00|5814.7|5776.7|5814.21|5776.21|5814.7|5776.7|5814.09|5776.09|10
1607065570000|2020-12-04 07:06:10|5814.23|5776.23|5814.05|5776.05|5814.29|5776.29|5814.05|5776.05|10
1607065580000|2020-12-04 07:06:20|5813.94|5775.94|5813.4|5775.4|5813.94|5775.94|5813.38|5775.38|10
1607065590000|2020-12-04 07:06:30|5813.28|5775.28|5812.34|5774.34|5813.28|5775.28|5812.34|5774.34|10
1607065600000|2020-12-04 07:06:40|5812.28|5774.28|5811.42|5773.42|5812.28|5774.28|5811.41|5773.41|9
1607065610000|2020-12-04 07:06:50|5811.43|5773.43|5811.36|5773.36|5811.43|5773.43|5811.23|5773.23|8
1607065620000|2020-12-04 07:07:00|5811.35|5773.35|5811.04|5773.04|5811.35|5773.35|5811.04|5773.04|8
1607065630000|2020-12-04 07:07:10|5811.01|5773.01|5811.04|5773.04|5811.04|5773.04|5810.91|5772.91|9
1607065640000|2020-12-04 07:07:20|5810.69|5772.69|5810.73|5772.73|5810.73|5772.73|5810.59|5772.59|9
1607065650000|2020-12-04 07:07:30|5810.69|5772.69|5810.43|5772.43|5810.69|5772.69|5810.43|5772.43|8
1607065660000|2020-12-04 07:07:40|5810.41|5772.41|5810.98|5772.98|5810.98|5772.98|5810.31|5772.31|9
1607065670000|2020-12-04 07:07:50|5811.04|5773.04|5811.75|5773.75|5811.75|5773.75|5811.04|5773.04|10
1607065680000|2020-12-04 07:08:00|5811.8|5773.8|5811.49|5773.49|5811.81|5773.81|5811.49|5773.49|9
1607065690000|2020-12-04 07:08:10|5811.31|5773.31|5810.8|5772.8|5811.31|5773.31|5810.8|5772.8|9
1607065700000|2020-12-04 07:08:20|5810.88|5772.88|5810.64|5772.64|5811.15|5773.15|5810.64|5772.64|9
1607065710000|2020-12-04 07:08:30|5810.53|5772.53|5809.87|5771.87|5810.53|5772.53|5809.87|5771.87|10
1607065720000|2020-12-04 07:08:40|5809.83|5771.83|5809.09|5771.09|5810.07|5772.07|5809.09|5771.09|9
1607065730000|2020-12-04 07:08:50|5808.99|5770.99|5808.63|5770.63|5809.09|5771.09|5808.63|5770.63|10
1607065740000|2020-12-04 07:09:00|5808.77|5770.77|5808.5|5770.5|5808.93|5770.93|5808.5|5770.5|10
1607065750000|2020-12-04 07:09:10|5808.38|5770.38|5808.22|5770.22|5808.38|5770.38|5808.21|5770.21|10
1607065760000|2020-12-04 07:09:20|5808.21|5770.21|5809.24|5771.24|5809.24|5771.24|5808.21|5770.21|10
1607065770000|2020-12-04 07:09:30|5809.19|5771.19|5809.46|5771.46|5809.55|5771.55|5809.05|5771.05|10
1607065780000|2020-12-04 07:09:40|5809.62|5771.62|5809.44|5771.44|5809.71|5771.71|5809.38|5771.38|8
1607065790000|2020-12-04 07:09:50|5809.46|5771.46|5809.51|5771.51|5809.51|5771.51|5809.32|5771.32|10
1607065800000|2020-12-04 07:10:00|5809.52|5771.52|5808.12|5770.12|5809.52|5771.52|5808.12|5770.12|10
1607065810000|2020-12-04 07:10:10|5807.99|5769.99|5805.96|5767.96|5807.99|5769.99|5805.96|5767.96|10
1607065820000|2020-12-04 07:10:20|5805.91|5767.91|5804.64|5766.64|5805.91|5767.91|5804.54|5766.54|9
1607065830000|2020-12-04 07:10:30|5804.58|5766.58|5804.11|5766.11|5804.58|5766.58|5803.88|5765.88|10
1607065840000|2020-12-04 07:10:40|5804.06|5766.06|5804.06|5766.06|5804.26|5766.26|5804.06|5766.06|7
1607065850000|2020-12-04 07:10:50|5804.02|5766.02|5803.86|5765.86|5804.03|5766.03|5803.79|5765.79|10
1607065860000|2020-12-04 07:11:00|5803.8|5765.8|5803.14|5765.14|5803.82|5765.82|5803.07|5765.07|10
1607065870000|2020-12-04 07:11:10|5803.21|5765.21|5804.01|5766.01|5804.01|5766.01|5803.21|5765.21|10
1607065880000|2020-12-04 07:11:20|5804.14|5766.14|5803.6|5765.6|5804.22|5766.22|5803.6|5765.6|9
1607065890000|2020-12-04 07:11:30|5803.41|5765.41|5802.69|5764.69|5803.41|5765.41|5802.69|5764.69|10
1607065900000|2020-12-04 07:11:40|5802.62|5764.62|5802.5|5764.5|5802.68|5764.68|5802.5|5764.5|9
1607065910000|2020-12-04 07:11:50|5802.52|5764.52|5802.66|5764.66|5802.66|5764.66|5802.48|5764.48|9
1607065920000|2020-12-04 07:12:00|5802.59|5764.59|5802.22|5764.22|5802.64|5764.64|5802.22|5764.22|8
1607065930000|2020-12-04 07:12:10|5802.28|5764.28|5802.33|5764.33|5802.44|5764.44|5802.24|5764.24|10
1607065940000|2020-12-04 07:12:20|5802.34|5764.34|5802.34|5764.34|5802.35|5764.35|5802.31|5764.31|9
1607065950000|2020-12-04 07:12:30|5802.29|5764.29|5802.14|5764.14|5802.29|5764.29|5802.14|5764.14|8
1607065960000|2020-12-04 07:12:40|5802.19|5764.19|5802.21|5764.21|5802.31|5764.31|5802.07|5764.07|9
1607065970000|2020-12-04 07:12:50|5802.32|5764.32|5802.39|5764.39|5802.53|5764.53|5802.32|5764.32|9
1607065980000|2020-12-04 07:13:00|5802.3|5764.3|5802.09|5764.09|5802.3|5764.3|5802.02|5764.02|9
1607065990000|2020-12-04 07:13:10|5802.1|5764.1|5802|5764|5802.13|5764.13|5802|5764|8
1607066000000|2020-12-04 07:13:20|5802.01|5764.01|5802.24|5764.24|5802.24|5764.24|5802|5764|7
1607066010000|2020-12-04 07:13:30|5802.26|5764.26|5802.19|5764.19|5802.3|5764.3|5802.19|5764.19|7
1607066020000|2020-12-04 07:13:40|5802.29|5764.29|5802.45|5764.45|5802.45|5764.45|5802.29|5764.29|7
1607066030000|2020-12-04 07:13:50|5802.5|5764.5|5801.83|5763.83|5802.55|5764.55|5801.76|5763.76|10
1607066040000|2020-12-04 07:14:00|5801.94|5763.94|5802.59|5764.59|5802.59|5764.59|5801.94|5763.94|10
1607066050000|2020-12-04 07:14:10|5802.57|5764.57|5803.37|5765.37|5803.37|5765.37|5802.57|5764.57|8
1607066060000|2020-12-04 07:14:20|5803.8|5765.8|5804.24|5766.24|5804.25|5766.25|5803.8|5765.8|10
1607066070000|2020-12-04 07:14:30|5804.13|5766.13|5804.18|5766.18|5804.22|5766.22|5804.13|5766.13|9
1607066080000|2020-12-04 07:14:40|5804.22|5766.22|5804.36|5766.36|5804.36|5766.36|5804.22|5766.22|8
1607066090000|2020-12-04 07:14:50|5804.45|5766.45|5804.32|5766.32|5804.48|5766.48|5804.29|5766.29|10
1607066100000|2020-12-04 07:15:00|5804.39|5766.39|5804.23|5766.23|5804.48|5766.48|5804.23|5766.23|9
1607066110000|2020-12-04 07:15:10|5804.11|5766.11|5804.7|5766.7|5804.7|5766.7|5804.11|5766.11|7
1607066120000|2020-12-04 07:15:20|5804.65|5766.65|5804.56|5766.56|5805.22|5767.22|5804.56|5766.56|10
1607066130000|2020-12-04 07:15:30|5804.55|5766.55|5804.56|5766.56|5804.93|5766.93|5804.48|5766.48|10
1607066140000|2020-12-04 07:15:40|5804.67|5766.67|5804.67|5766.67|5804.77|5766.77|5804.39|5766.39|9
1607066150000|2020-12-04 07:15:50|5804.64|5766.64|5804.49|5766.49|5804.65|5766.65|5804.49|5766.49|8
1607066160000|2020-12-04 07:16:00|5804.51|5766.51|5805.07|5767.07|5805.07|5767.07|5804.51|5766.51|8
1607066170000|2020-12-04 07:16:10|5805.01|5767.01|5805.09|5767.09|5805.16|5767.16|5804.98|5766.98|9
1607066180000|2020-12-04 07:16:20|5805.12|5767.12|5806.55|5768.55|5806.55|5768.55|5805.12|5767.12|9
1607066190000|2020-12-04 07:16:30|5806.87|5768.87|5807.42|5769.42|5807.42|5769.42|5806.87|5768.87|8
1607066200000|2020-12-04 07:16:40|5807.47|5769.47|5807.72|5769.72|5807.72|5769.72|5807.47|5769.47|10
1607066210000|2020-12-04 07:16:50|5807.71|5769.71|5808.75|5770.75|5808.75|5770.75|5807.71|5769.71|9
1607066220000|2020-12-04 07:17:00|5808.82|5770.82|5808.65|5770.65|5809.01|5771.01|5808.65|5770.65|10
1607066230000|2020-12-04 07:17:10|5808.73|5770.73|5809.2|5771.2|5809.2|5771.2|5808.73|5770.73|9
1607066240000|2020-12-04 07:17:20|5809.21|5771.21|5809.33|5771.33|5809.4|5771.4|5809.21|5771.21|10
1607066250000|2020-12-04 07:17:30|5809.31|5771.31|5809.68|5771.68|5809.68|5771.68|5809.31|5771.31|10
1607066260000|2020-12-04 07:17:40|5809.7|5771.7|5810.09|5772.09|5810.11|5772.11|5809.7|5771.7|9
1607066270000|2020-12-04 07:17:50|5810.14|5772.14|5810.04|5772.04|5810.18|5772.18|5809.97|5771.97|10
1607066280000|2020-12-04 07:18:00|5810.1|5772.1|5810.32|5772.32|5810.42|5772.42|5810.1|5772.1|10
1607066290000|2020-12-04 07:18:10|5810.39|5772.39|5810.41|5772.41|5810.41|5772.41|5810.16|5772.16|8
1607066300000|2020-12-04 07:18:20|5810.19|5772.19|5810.12|5772.12|5810.21|5772.21|5810.02|5772.02|9
1607066310000|2020-12-04 07:18:30|5810.14|5772.14|5809.91|5771.91|5810.14|5772.14|5809.89|5771.89|10
1607066320000|2020-12-04 07:18:40|5809.99|5771.99|5809.81|5771.81|5809.99|5771.99|5809.73|5771.73|8
1607066330000|2020-12-04 07:18:50|5809.77|5771.77|5809.83|5771.83|5809.91|5771.91|5809.77|5771.77|8
1607066340000|2020-12-04 07:19:00|5809.9|5771.9|5810.09|5772.09|5810.09|5772.09|5809.83|5771.83|10
1607066350000|2020-12-04 07:19:10|5810.08|5772.08|5809.77|5771.77|5810.08|5772.08|5809.76|5771.76|9
1607066360000|2020-12-04 07:19:20|5809.66|5771.66|5808.91|5770.91|5809.73|5771.73|5808.91|5770.91|10
1607066370000|2020-12-04 07:19:30|5808.89|5770.89|5808.29|5770.29|5808.95|5770.95|5808.29|5770.29|9
1607066380000|2020-12-04 07:19:40|5808.08|5770.08|5807.1|5769.1|5808.08|5770.08|5807.03|5769.03|10
1607066390000|2020-12-04 07:19:50|5807.09|5769.09|5806.81|5768.81|5807.11|5769.11|5806.72|5768.72|8
1607066400000|2020-12-04 07:20:00|5806.79|5768.79|5806.23|5768.23|5806.79|5768.79|5806.23|5768.23|10
1607066410000|2020-12-04 07:20:10|5806.15|5768.15|5805.8|5767.8|5806.23|5768.23|5805.79|5767.79|9
1607066420000|2020-12-04 07:20:20|5805.78|5767.78|5805.9|5767.9|5806.07|5768.07|5805.78|5767.78|8
1607066430000|2020-12-04 07:20:30|5805.75|5767.75|5805.36|5767.36|5805.75|5767.75|5805.34|5767.34|10
1607066440000|2020-12-04 07:20:40|5805.41|5767.41|5805.21|5767.21|5805.49|5767.49|5805.21|5767.21|9
1607066450000|2020-12-04 07:20:50|5805.29|5767.29|5806.78|5768.78|5806.78|5768.78|5805.29|5767.29|9
1607066460000|2020-12-04 07:21:00|5806.89|5768.89|5807.35|5769.35|5807.35|5769.35|5806.89|5768.89|9
1607066470000|2020-12-04 07:21:10|5807.38|5769.38|5807.62|5769.62|5807.62|5769.62|5807.34|5769.34|9
1607066480000|2020-12-04 07:21:20|5807.79|5769.79|5807.74|5769.74|5807.96|5769.96|5807.7|5769.7|8
1607066490000|2020-12-04 07:21:30|5807.66|5769.66|5807.47|5769.47|5808|5770|5807.47|5769.47|10
1607066500000|2020-12-04 07:21:40|5807.44|5769.44|5807.11|5769.11|5807.44|5769.44|5807.11|5769.11|9
1607066510000|2020-12-04 07:21:50|5807.09|5769.09|5806.61|5768.61|5807.09|5769.09|5806.61|5768.61|9
1607066520000|2020-12-04 07:22:00|5806.52|5768.52|5806.77|5768.77|5806.78|5768.78|5806.47|5768.47|10
1607066530000|2020-12-04 07:22:10|5806.69|5768.69|5806.69|5768.69|5806.75|5768.75|5806.49|5768.49|8
1607066540000|2020-12-04 07:22:20|5806.62|5768.62|5806.47|5768.47|5806.62|5768.62|5806.37|5768.37|6
1607066550000|2020-12-04 07:22:30|5806.39|5768.39|5806.51|5768.51|5806.51|5768.51|5806.39|5768.39|7
1607066560000|2020-12-04 07:22:40|5806.48|5768.48|5806.79|5768.79|5806.85|5768.85|5806.42|5768.42|10
1607066570000|2020-12-04 07:22:50|5806.82|5768.82|5806.9|5768.9|5806.93|5768.93|5806.82|5768.82|9
1607066580000|2020-12-04 07:23:00|5806.74|5768.74|5806.97|5768.97|5807.01|5769.01|5806.72|5768.72|9
1607066590000|2020-12-04 07:23:10|5806.96|5768.96|5806.58|5768.58|5806.96|5768.96|5806.52|5768.52|10
1607066600000|2020-12-04 07:23:20|5806.51|5768.51|5806.3|5768.3|5806.61|5768.61|5806.29|5768.29|9
1607066610000|2020-12-04 07:23:30|5806.29|5768.29|5805.58|5767.58|5806.29|5768.29|5805.53|5767.53|9
1607066620000|2020-12-04 07:23:40|5805.59|5767.59|5805.11|5767.11|5805.59|5767.59|5805.01|5767.01|10
1607066630000|2020-12-04 07:23:50|5805.09|5767.09|5805.18|5767.18|5805.21|5767.21|5805.09|5767.09|10
1607066640000|2020-12-04 07:24:00|5805.15|5767.15|5805.24|5767.24|5805.27|5767.27|5805.15|5767.15|8
1607066650000|2020-12-04 07:24:10|5805.25|5767.25|5804.85|5766.85|5805.25|5767.25|5804.85|5766.85|9
1607066660000|2020-12-04 07:24:20|5804.71|5766.71|5804.71|5766.71|5804.71|5766.71|5804.57|5766.57|9
1607066670000|2020-12-04 07:24:30|5804.67|5766.67|5804.46|5766.46|5804.67|5766.67|5804.36|5766.36|10
1607066680000|2020-12-04 07:24:40|5804.49|5766.49|5805.33|5767.33|5805.5|5767.5|5804.49|5766.49|10
1607066690000|2020-12-04 07:24:50|5805.32|5767.32|5805.31|5767.31|5805.32|5767.32|5805.17|5767.17|9
1607066700000|2020-12-04 07:25:00|5805.28|5767.28|5805.25|5767.25|5805.28|5767.28|5805.05|5767.05|10
1607066710000|2020-12-04 07:25:10|5805.43|5767.43|5804.95|5766.95|5805.43|5767.43|5804.95|5766.95|9
1607066720000|2020-12-04 07:25:20|5804.93|5766.93|5804.6|5766.6|5804.93|5766.93|5804.6|5766.6|9
1607066730000|2020-12-04 07:25:30|5804.58|5766.58|5804.54|5766.54|5804.79|5766.79|5804.34|5766.34|9
1607066740000|2020-12-04 07:25:40|5804.71|5766.71|5804.66|5766.66|5804.71|5766.71|5804.46|5766.46|10
1607066750000|2020-12-04 07:25:50|5804.69|5766.69|5804.84|5766.84|5804.84|5766.84|5804.65|5766.65|9
1607066760000|2020-12-04 07:26:00|5804.83|5766.83|5804.7|5766.7|5804.83|5766.83|5804.5|5766.5|9
1607066770000|2020-12-04 07:26:10|5804.75|5766.75|5804.79|5766.79|5804.93|5766.93|5804.75|5766.75|9
1607066780000|2020-12-04 07:26:20|5804.72|5766.72|5804.13|5766.13|5804.73|5766.73|5804.13|5766.13|9
1607066790000|2020-12-04 07:26:30|5804.15|5766.15|5803.73|5765.73|5804.16|5766.16|5803.73|5765.73|9
1607066800000|2020-12-04 07:26:40|5803.74|5765.74|5803.88|5765.88|5803.93|5765.93|5803.74|5765.74|8
1607066810000|2020-12-04 07:26:50|5803.86|5765.86|5804.12|5766.12|5804.12|5766.12|5803.84|5765.84|9
1607066820000|2020-12-04 07:27:00|5803.67|5765.67|5803.46|5765.46|5803.76|5765.76|5803.45|5765.45|9
1607066830000|2020-12-04 07:27:10|5803.52|5765.52|5803.44|5765.44|5803.61|5765.61|5803.25|5765.25|9
1607066840000|2020-12-04 07:27:20|5803.34|5765.34|5804.2|5766.2|5804.43|5766.43|5803.34|5765.34|10
1607066850000|2020-12-04 07:27:30|5804.29|5766.29|5804.53|5766.53|5804.62|5766.62|5804.28|5766.28|10
1607066860000|2020-12-04 07:27:40|5804.32|5766.32|5804.33|5766.33|5804.82|5766.82|5804.32|5766.32|10
1607066870000|2020-12-04 07:27:50|5804.23|5766.23|5804.09|5766.09|5804.23|5766.23|5803.83|5765.83|8
1607066880000|2020-12-04 07:28:00|5804.07|5766.07|5803.74|5765.74|5804.08|5766.08|5803.74|5765.74|9
1607066890000|2020-12-04 07:28:10|5803.8|5765.8|5803.82|5765.82|5804.01|5766.01|5803.8|5765.8|8
1607066900000|2020-12-04 07:28:20|5803.79|5765.79|5803.77|5765.77|5803.95|5765.95|5803.72|5765.72|9
1607066910000|2020-12-04 07:28:30|5804.1|5766.1|5804.13|5766.13|5804.44|5766.44|5804.1|5766.1|10
1607066920000|2020-12-04 07:28:40|5804.06|5766.06|5804.13|5766.13|5804.14|5766.14|5803.98|5765.98|9
1607066930000|2020-12-04 07:28:50|5803.91|5765.91|5804.04|5766.04|5804.37|5766.37|5803.91|5765.91|10
1607066940000|2020-12-04 07:29:00|5804.09|5766.09|5804.24|5766.24|5804.4|5766.4|5804.05|5766.05|10
1607066950000|2020-12-04 07:29:10|5804.11|5766.11|5804.13|5766.13|5804.15|5766.15|5803.98|5765.98|10
1607066960000|2020-12-04 07:29:20|5804.14|5766.14|5804.35|5766.35|5804.35|5766.35|5804.06|5766.06|10
1607066970000|2020-12-04 07:29:30|5804.43|5766.43|5804.58|5766.58|5804.58|5766.58|5804.43|5766.43|6
1607066980000|2020-12-04 07:29:40|5804.59|5766.59|5804.23|5766.23|5804.64|5766.64|5804.09|5766.09|10
1607066990000|2020-12-04 07:29:50|5804.2|5766.2|5804.37|5766.37|5804.37|5766.37|5804.07|5766.07|10
1607067000000|2020-12-04 07:30:00|5804.34|5766.34|5804.36|5766.36|5804.4|5766.4|5804.27|5766.27|10
1607067010000|2020-12-04 07:30:10|5804.26|5766.26|5804.5|5766.5|5804.5|5766.5|5804.23|5766.23|9
1607067020000|2020-12-04 07:30:20|5804.52|5766.52|5805.06|5767.06|5805.06|5767.06|5804.5|5766.5|10
1607067030000|2020-12-04 07:30:30|5804.74|5766.74|5804.59|5766.59|5804.74|5766.74|5804.36|5766.36|10
1607067040000|2020-12-04 07:30:40|5804.72|5766.72|5804.72|5766.72|5804.79|5766.79|5804.58|5766.58|9
1607067050000|2020-12-04 07:30:50|5804.74|5766.74|5804.81|5766.81|5804.86|5766.86|5804.64|5766.64|10
1607067060000|2020-12-04 07:31:00|5804.82|5766.82|5804.88|5766.88|5804.96|5766.96|5804.8|5766.8|9
1607067070000|2020-12-04 07:31:10|5804.93|5766.93|5805.64|5767.64|5805.64|5767.64|5804.91|5766.91|10
1607067080000|2020-12-04 07:31:20|5805.6|5767.6|5805.99|5767.99|5805.99|5767.99|5805.59|5767.59|10
1607067090000|2020-12-04 07:31:30|5805.91|5767.91|5805.83|5767.83|5805.91|5767.91|5805.81|5767.81|8
1607067100000|2020-12-04 07:31:40|5805.84|5767.84|5805.19|5767.19|5805.84|5767.84|5805.19|5767.19|10
1607067110000|2020-12-04 07:31:50|5804.9|5766.9|5804.79|5766.79|5804.93|5766.93|5804.79|5766.79|10
1607067120000|2020-12-04 07:32:00|5804.73|5766.73|5804.46|5766.46|5804.73|5766.73|5804.28|5766.28|9
1607067130000|2020-12-04 07:32:10|5804.49|5766.49|5803.83|5765.83|5804.64|5766.64|5803.83|5765.83|9
1607067140000|2020-12-04 07:32:20|5803.81|5765.81|5802.41|5764.41|5803.81|5765.81|5802.41|5764.41|10
1607067150000|2020-12-04 07:32:30|5802.24|5764.24|5798.9|5760.9|5802.24|5764.24|5798.9|5760.9|10
1607067160000|2020-12-04 07:32:40|5798.65|5760.65|5798.17|5760.17|5798.65|5760.65|5797.93|5759.93|10
1607067170000|2020-12-04 07:32:50|5798.37|5760.37|5798.01|5760.01|5798.56|5760.56|5798.01|5760.01|10
1607067180000|2020-12-04 07:33:00|5798.06|5760.06|5797.87|5759.87|5798.1|5760.1|5797.86|5759.86|9
1607067190000|2020-12-04 07:33:10|5797.64|5759.64|5797.39|5759.39|5797.8|5759.8|5797.39|5759.39|10
1607067200000|2020-12-04 07:33:20|5797.37|5759.37|5797.46|5759.46|5797.46|5759.46|5797.26|5759.26|8
1607067210000|2020-12-04 07:33:30|5797.67|5759.67|5798.36|5760.36|5798.36|5760.36|5797.44|5759.44|9
1607067220000|2020-12-04 07:33:40|5798.32|5760.32|5798.69|5760.69|5798.75|5760.75|5798.32|5760.32|9
1607067230000|2020-12-04 07:33:50|5798.7|5760.7|5798.7|5760.7|5798.91|5760.91|5798.37|5760.37|9
1607067240000|2020-12-04 07:34:00|5798.69|5760.69|5798.3|5760.3|5798.69|5760.69|5798.15|5760.15|9
1607067250000|2020-12-04 07:34:10|5798.37|5760.37|5798.8|5760.8|5798.8|5760.8|5798.37|5760.37|9
1607067260000|2020-12-04 07:34:20|5798.89|5760.89|5798.95|5760.95|5799.13|5761.13|5798.82|5760.82|10
1607067270000|2020-12-04 07:34:30|5798.94|5760.94|5798.72|5760.72|5798.95|5760.95|5798.72|5760.72|10
1607067280000|2020-12-04 07:34:40|5798.74|5760.74|5800.37|5762.37|5800.37|5762.37|5798.74|5760.74|10
1607067290000|2020-12-04 07:34:50|5800.63|5762.63|5802.84|5764.84|5802.84|5764.84|5800.63|5762.63|10
1607067300000|2020-12-04 07:35:00|5803.49|5765.49|5805.86|5767.86|5805.86|5767.86|5803.49|5765.49|9
1607067310000|2020-12-04 07:35:10|5805.96|5767.96|5806.66|5768.66|5806.84|5768.84|5805.96|5767.96|10
1607067320000|2020-12-04 07:35:20|5806.73|5768.73|5807.1|5769.1|5807.1|5769.1|5806.73|5768.73|9
1607067330000|2020-12-04 07:35:30|5807.16|5769.16|5809.35|5771.35|5809.35|5771.35|5807.16|5769.16|10
1607067340000|2020-12-04 07:35:40|5810.04|5772.04|5812.4|5774.4|5812.4|5774.4|5810.04|5772.04|10
1607067350000|2020-12-04 07:35:50|5812.61|5774.61|5813.52|5775.52|5813.55|5775.55|5812.61|5774.61|10
1607067360000|2020-12-04 07:36:00|5813.84|5775.84|5814.27|5776.27|5814.27|5776.27|5813.52|5775.52|10
1607067370000|2020-12-04 07:36:10|5814.58|5776.58|5815.65|5777.65|5815.82|5777.82|5814.58|5776.58|10
1607067380000|2020-12-04 07:36:20|5815.96|5777.96|5817.51|5779.51|5817.51|5779.51|5815.96|5777.96|10
1607067390000|2020-12-04 07:36:30|5817.7|5779.7|5818.51|5780.51|5818.51|5780.51|5817.7|5779.7|10
1607067400000|2020-12-04 07:36:40|5818.43|5780.43|5818.68|5780.68|5818.85|5780.85|5818.43|5780.43|10
1607067410000|2020-12-04 07:36:50|5819|5781|5819.99|5781.99|5820.24|5782.24|5819|5781|10
1607067420000|2020-12-04 07:37:00|5820.01|5782.01|5819.57|5781.57|5820.01|5782.01|5819.51|5781.51|10
1607067430000|2020-12-04 07:37:10|5819.59|5781.59|5819.99|5781.99|5820.04|5782.04|5819.59|5781.59|10
1607067440000|2020-12-04 07:37:20|5820.08|5782.08|5820.45|5782.45|5820.45|5782.45|5820.08|5782.08|10
1607067450000|2020-12-04 07:37:30|5820.39|5782.39|5820.85|5782.85|5820.85|5782.85|5820.38|5782.38|9
1607067460000|2020-12-04 07:37:40|5820.96|5782.96|5820.42|5782.42|5820.96|5782.96|5820.42|5782.42|10
1607067470000|2020-12-04 07:37:50|5820.22|5782.22|5819.89|5781.89|5820.22|5782.22|5819.73|5781.73|9
1607067480000|2020-12-04 07:38:00|5819.96|5781.96|5820.89|5782.89|5820.89|5782.89|5819.96|5781.96|10
1607067490000|2020-12-04 07:38:10|5820.78|5782.78|5820.38|5782.38|5820.78|5782.78|5820.38|5782.38|7
1607067500000|2020-12-04 07:38:20|5820.16|5782.16|5819.73|5781.73|5820.35|5782.35|5819.73|5781.73|10
1607067510000|2020-12-04 07:38:30|5819.6|5781.6|5819.87|5781.87|5819.87|5781.87|5819.6|5781.6|10
1607067520000|2020-12-04 07:38:40|5819.88|5781.88|5819.67|5781.67|5819.98|5781.98|5819.67|5781.67|10
1607067530000|2020-12-04 07:38:50|5819.73|5781.73|5819.74|5781.74|5819.95|5781.95|5819.55|5781.55|10
1607067540000|2020-12-04 07:39:00|5819.91|5781.91|5819.67|5781.67|5820.06|5782.06|5819.67|5781.67|10
1607067550000|2020-12-04 07:39:10|5819.59|5781.59|5819.42|5781.42|5819.59|5781.59|5819.3|5781.3|9
1607067560000|2020-12-04 07:39:20|5819.35|5781.35|5819.98|5781.98|5819.98|5781.98|5819.35|5781.35|9
1607067570000|2020-12-04 07:39:30|5820.35|5782.35|5821.84|5783.84|5821.84|5783.84|5820.35|5782.35|10
1607067580000|2020-12-04 07:39:40|5821.95|5783.95|5822.25|5784.25|5822.28|5784.28|5821.91|5783.91|10
1607067590000|2020-12-04 07:39:50|5822.15|5784.15|5822.19|5784.19|5822.27|5784.27|5822.15|5784.15|10
1607067600000|2020-12-04 07:40:00|5822.15|5784.15|5821.96|5783.96|5822.15|5784.15|5821.77|5783.77|10
1607067610000|2020-12-04 07:40:10|5822.02|5784.02|5821.79|5783.79|5822.09|5784.09|5821.53|5783.53|10
1607067620000|2020-12-04 07:40:20|5821.78|5783.78|5822.09|5784.09|5822.1|5784.1|5821.67|5783.67|9
1607067630000|2020-12-04 07:40:30|5822.27|5784.27|5822.31|5784.31|5822.36|5784.36|5822.27|5784.27|8
1607067640000|2020-12-04 07:40:40|5822.3|5784.3|5822.51|5784.51|5822.51|5784.51|5822.3|5784.3|8
1607067650000|2020-12-04 07:40:50|5822.5|5784.5|5822.64|5784.64|5822.79|5784.79|5822.34|5784.34|8
1607067660000|2020-12-04 07:41:00|5822.79|5784.79|5822.94|5784.94|5823.14|5785.14|5822.79|5784.79|9
1607067670000|2020-12-04 07:41:10|5822.9|5784.9|5823.29|5785.29|5823.29|5785.29|5822.9|5784.9|9
1607067680000|2020-12-04 07:41:20|5823.34|5785.34|5823.52|5785.52|5823.52|5785.52|5823.34|5785.34|9
1607067690000|2020-12-04 07:41:30|5823.62|5785.62|5823.13|5785.13|5823.62|5785.62|5823.13|5785.13|8
1607067700000|2020-12-04 07:41:40|5823.15|5785.15|5823.12|5785.12|5823.25|5785.25|5823.12|5785.12|10
1607067710000|2020-12-04 07:41:50|5823.14|5785.14|5822.98|5784.98|5823.14|5785.14|5822.98|5784.98|9
1607067720000|2020-12-04 07:42:00|5822.93|5784.93|5822.75|5784.75|5822.93|5784.93|5822.48|5784.48|10
1607067730000|2020-12-04 07:42:10|5822.72|5784.72|5822.92|5784.92|5823.23|5785.23|5822.72|5784.72|10
1607067740000|2020-12-04 07:42:20|5823.12|5785.12|5823.04|5785.04|5823.12|5785.12|5823.01|5785.01|9
1607067750000|2020-12-04 07:42:30|5823.09|5785.09|5822.81|5784.81|5823.13|5785.13|5822.79|5784.79|8
1607067760000|2020-12-04 07:42:40|5822.82|5784.82|5823.44|5785.44|5823.44|5785.44|5822.82|5784.82|10
1607067770000|2020-12-04 07:42:50|5823.36|5785.36|5823.41|5785.41|5823.48|5785.48|5823.35|5785.35|10
1607067780000|2020-12-04 07:43:00|5823.17|5785.17|5823.36|5785.36|5823.41|5785.41|5823.17|5785.17|6
1607067790000|2020-12-04 07:43:10|5823.35|5785.35|5823.21|5785.21|5823.35|5785.35|5823.1|5785.1|7
1607067800000|2020-12-04 07:43:20|5823.2|5785.2|5823.39|5785.39|5823.4|5785.4|5823.1|5785.1|7
1607067810000|2020-12-04 07:43:30|5823.44|5785.44|5822.85|5784.85|5823.44|5785.44|5822.85|5784.85|8
1607067820000|2020-12-04 07:43:40|5822.52|5784.52|5821.31|5783.31|5822.52|5784.52|5821.21|5783.21|10
1607067830000|2020-12-04 07:43:50|5821.26|5783.26|5821.59|5783.59|5821.61|5783.61|5821.26|5783.26|9
1607067840000|2020-12-04 07:44:00|5821.71|5783.71|5821.22|5783.22|5821.76|5783.76|5821.22|5783.22|9
1607067850000|2020-12-04 07:44:10|5821.29|5783.29|5821.7|5783.7|5821.7|5783.7|5821.29|5783.29|8
1607067860000|2020-12-04 07:44:20|5821.5|5783.5|5820.93|5782.93|5821.5|5783.5|5820.88|5782.88|9
1607067870000|2020-12-04 07:44:30|5820.88|5782.88|5820.7|5782.7|5820.93|5782.93|5820.68|5782.68|8
1607067880000|2020-12-04 07:44:40|5820.56|5782.56|5820.48|5782.48|5820.56|5782.56|5820.44|5782.44|8
1607067890000|2020-12-04 07:44:50|5820.58|5782.58|5820.47|5782.47|5820.6|5782.6|5820.44|5782.44|10
1607067900000|2020-12-04 07:45:00|5820.51|5782.51|5820.72|5782.72|5820.72|5782.72|5820.51|5782.51|7
1607067910000|2020-12-04 07:45:10|5820.63|5782.63|5820.73|5782.73|5820.94|5782.94|5820.63|5782.63|10
1607067920000|2020-12-04 07:45:20|5820.69|5782.69|5820.91|5782.91|5820.95|5782.95|5820.69|5782.69|9
1607067930000|2020-12-04 07:45:30|5820.96|5782.96|5820.71|5782.71|5821|5783|5820.61|5782.61|9
1607067940000|2020-12-04 07:45:40|5820.61|5782.61|5820.83|5782.83|5820.95|5782.95|5820.61|5782.61|9
1607067950000|2020-12-04 07:45:50|5820.82|5782.82|5820.83|5782.83|5820.88|5782.88|5820.77|5782.77|9
1607067960000|2020-12-04 07:46:00|5820.84|5782.84|5820.76|5782.76|5820.84|5782.84|5820.58|5782.58|10
1607067970000|2020-12-04 07:46:10|5820.59|5782.59|5820.79|5782.79|5820.83|5782.83|5820.58|5782.58|7
1607067980000|2020-12-04 07:46:20|5820.77|5782.77|5820.68|5782.68|5820.83|5782.83|5820.62|5782.62|9
1607067990000|2020-12-04 07:46:30|5820.96|5782.96|5820.58|5782.58|5820.96|5782.96|5820.58|5782.58|10
1607068000000|2020-12-04 07:46:40|5820.04|5782.04|5819.18|5781.18|5820.04|5782.04|5819.18|5781.18|9
1607068010000|2020-12-04 07:46:50|5819.17|5781.17|5819.26|5781.26|5819.26|5781.26|5819.06|5781.06|10
1607068020000|2020-12-04 07:47:00|5819.3|5781.3|5819.57|5781.57|5819.57|5781.57|5819.22|5781.22|9
1607068030000|2020-12-04 07:47:10|5819.62|5781.62|5819.43|5781.43|5819.65|5781.65|5819.43|5781.43|9
1607068040000|2020-12-04 07:47:20|5819.4|5781.4|5819.4|5781.4|5819.52|5781.52|5819.4|5781.4|9
1607068050000|2020-12-04 07:47:30|5819.56|5781.56|5819.44|5781.44|5819.56|5781.56|5819.44|5781.44|7
1607068060000|2020-12-04 07:47:40|5819.52|5781.52|5819.93|5781.93|5819.93|5781.93|5819.49|5781.49|10
1607068070000|2020-12-04 07:47:50|5819.92|5781.92|5820.66|5782.66|5820.66|5782.66|5819.92|5781.92|9
1607068080000|2020-12-04 07:48:00|5820.88|5782.88|5820.66|5782.66|5820.88|5782.88|5820.57|5782.57|8
1607068090000|2020-12-04 07:48:10|5820.58|5782.58|5820.2|5782.2|5820.58|5782.58|5820.2|5782.2|8
1607068100000|2020-12-04 07:48:20|5820.16|5782.16|5819.86|5781.86|5820.16|5782.16|5819.86|5781.86|9
1607068110000|2020-12-04 07:48:30|5819.66|5781.66|5818.83|5780.83|5819.66|5781.66|5818.83|5780.83|10
1607068120000|2020-12-04 07:48:40|5818.86|5780.86|5817.74|5779.74|5818.86|5780.86|5817.74|5779.74|10
1607068130000|2020-12-04 07:48:50|5817.64|5779.64|5816.76|5778.76|5817.64|5779.64|5816.75|5778.75|9
1607068140000|2020-12-04 07:49:00|5816.73|5778.73|5815.87|5777.87|5816.73|5778.73|5815.87|5777.87|9
1607068150000|2020-12-04 07:49:10|5815.77|5777.77|5816.19|5778.19|5816.19|5778.19|5815.77|5777.77|9
1607068160000|2020-12-04 07:49:20|5816.2|5778.2|5816.08|5778.08|5816.2|5778.2|5815.94|5777.94|10
1607068170000|2020-12-04 07:49:30|5816.18|5778.18|5816.39|5778.39|5816.4|5778.4|5816.18|5778.18|8
1607068180000|2020-12-04 07:49:40|5816.48|5778.48|5816.13|5778.13|5816.5|5778.5|5815.87|5777.87|10
1607068190000|2020-12-04 07:49:50|5816.14|5778.14|5816.27|5778.27|5816.35|5778.35|5816.14|5778.14|7
1607068200000|2020-12-04 07:50:00|5816.22|5778.22|5815.86|5777.86|5816.22|5778.22|5815.85|5777.85|8
1607068210000|2020-12-04 07:50:10|5815.82|5777.82|5814.81|5776.81|5815.82|5777.82|5814.81|5776.81|10
1607068220000|2020-12-04 07:50:20|5814.84|5776.84|5815.49|5777.49|5815.53|5777.53|5814.84|5776.84|9
1607068230000|2020-12-04 07:50:30|5815.44|5777.44|5815.4|5777.4|5815.54|5777.54|5815.4|5777.4|8
1607068240000|2020-12-04 07:50:40|5815.38|5777.38|5815.4|5777.4|5815.44|5777.44|5815.35|5777.35|10
1607068250000|2020-12-04 07:50:50|5815.41|5777.41|5815.01|5777.01|5815.63|5777.63|5815.01|5777.01|9
1607068260000|2020-12-04 07:51:00|5815.08|5777.08|5814.75|5776.75|5815.1|5777.1|5814.75|5776.75|10
1607068270000|2020-12-04 07:51:10|5814.67|5776.67|5813.72|5775.72|5814.67|5776.67|5813.72|5775.72|10
1607068280000|2020-12-04 07:51:20|5813.71|5775.71|5813.36|5775.36|5813.71|5775.71|5813.36|5775.36|8
1607068290000|2020-12-04 07:51:30|5813.29|5775.29|5812.95|5774.95|5813.29|5775.29|5812.93|5774.93|9
1607068300000|2020-12-04 07:51:40|5813.05|5775.05|5812.95|5774.95|5813.14|5775.14|5812.95|5774.95|9
1607068310000|2020-12-04 07:51:50|5812.94|5774.94|5812.77|5774.77|5812.94|5774.94|5812.63|5774.63|10
1607068320000|2020-12-04 07:52:00|5812.67|5774.67|5812.32|5774.32|5812.67|5774.67|5812.27|5774.27|8
1607068330000|2020-12-04 07:52:10|5812.26|5774.26|5812.38|5774.38|5812.38|5774.38|5812.17|5774.17|9
1607068340000|2020-12-04 07:52:20|5812.34|5774.34|5812|5774|5812.34|5774.34|5812|5774|9
1607068350000|2020-12-04 07:52:30|5812.01|5774.01|5812.2|5774.2|5812.2|5774.2|5812.01|5774.01|10
1607068360000|2020-12-04 07:52:40|5812.07|5774.07|5812.23|5774.23|5812.34|5774.34|5812.02|5774.02|9
1607068370000|2020-12-04 07:52:50|5812.24|5774.24|5812.23|5774.23|5812.32|5774.32|5812.22|5774.22|8
1607068380000|2020-12-04 07:53:00|5812.1|5774.1|5812.01|5774.01|5812.13|5774.13|5812|5774|8
1607068390000|2020-12-04 07:53:10|5811.98|5773.98|5812.06|5774.06|5812.21|5774.21|5811.96|5773.96|10
1607068400000|2020-12-04 07:53:20|5812.07|5774.07|5811.43|5773.43|5812.12|5774.12|5811.43|5773.43|9
1607068410000|2020-12-04 07:53:30|5811.4|5773.4|5810.76|5772.76|5811.45|5773.45|5810.76|5772.76|10
1607068420000|2020-12-04 07:53:40|5810.67|5772.67|5810.42|5772.42|5810.85|5772.85|5810.42|5772.42|10
1607068430000|2020-12-04 07:53:50|5810.34|5772.34|5809.98|5771.98|5810.34|5772.34|5809.98|5771.98|9
1607068440000|2020-12-04 07:54:00|5809.89|5771.89|5809|5771|5809.89|5771.89|5809|5771|10
1607068450000|2020-12-04 07:54:10|5808.9|5770.9|5806.99|5768.99|5808.9|5770.9|5806.99|5768.99|10
1607068460000|2020-12-04 07:54:20|5806.2|5768.2|5802.71|5764.71|5806.2|5768.2|5802.71|5764.71|10
1607068470000|2020-12-04 07:54:30|5802.83|5764.83|5802.81|5764.81|5803.33|5765.33|5802.73|5764.73|10
1607068480000|2020-12-04 07:54:40|5802.98|5764.98|5803.46|5765.46|5803.48|5765.48|5802.98|5764.98|9
1607068490000|2020-12-04 07:54:50|5803.45|5765.45|5805.09|5767.09|5805.09|5767.09|5803.43|5765.43|10
1607068500000|2020-12-04 07:55:00|5805.41|5767.41|5805.92|5767.92|5806.01|5768.01|5805.41|5767.41|10
1607068510000|2020-12-04 07:55:10|5806.07|5768.07|5806.52|5768.52|5806.56|5768.56|5806|5768|9
1607068520000|2020-12-04 07:55:20|5806.4|5768.4|5806.89|5768.89|5806.89|5768.89|5806.4|5768.4|10
1607068530000|2020-12-04 07:55:30|5807|5769|5807.06|5769.06|5807.2|5769.2|5806.99|5768.99|10
1607068540000|2020-12-04 07:55:40|5807.15|5769.15|5806.69|5768.69|5807.22|5769.22|5806.69|5768.69|9
1607068550000|2020-12-04 07:55:50|5806.6|5768.6|5806.35|5768.35|5806.6|5768.6|5806.33|5768.33|10
1607068560000|2020-12-04 07:56:00|5806.45|5768.45|5806.47|5768.47|5806.6|5768.6|5806.37|5768.37|8
1607068570000|2020-12-04 07:56:10|5806.21|5768.21|5805.9|5767.9|5806.21|5768.21|5805.78|5767.78|10
1607068580000|2020-12-04 07:56:20|5806.05|5768.05|5806.59|5768.59|5806.67|5768.67|5806.05|5768.05|10
1607068590000|2020-12-04 07:56:30|5806.55|5768.55|5806.59|5768.59|5806.76|5768.76|5806.45|5768.45|10
1607068600000|2020-12-04 07:56:40|5806.48|5768.48|5806.16|5768.16|5806.48|5768.48|5806.16|5768.16|9
1607068610000|2020-12-04 07:56:50|5805.93|5767.93|5805.76|5767.76|5805.93|5767.93|5805.68|5767.68|9
1607068620000|2020-12-04 07:57:00|5805.68|5767.68|5805.37|5767.37|5805.72|5767.72|5805.37|5767.37|10
1607068630000|2020-12-04 07:57:10|5805.46|5767.46|5806.49|5768.49|5806.49|5768.49|5805.46|5767.46|10
1607068640000|2020-12-04 07:57:20|5806.61|5768.61|5807.34|5769.34|5807.37|5769.37|5806.61|5768.61|9
1607068650000|2020-12-04 07:57:30|5807.25|5769.25|5808.72|5770.72|5808.72|5770.72|5807.25|5769.25|10
1607068660000|2020-12-04 07:57:40|5808.68|5770.68|5808.61|5770.61|5808.68|5770.68|5808.5|5770.5|8
1607068670000|2020-12-04 07:57:50|5808.35|5770.35|5808.11|5770.11|5808.37|5770.37|5808.11|5770.11|8
1607068680000|2020-12-04 07:58:00|5808.56|5770.56|5808.67|5770.67|5808.67|5770.67|5808.38|5770.38|8
1607068690000|2020-12-04 07:58:10|5808.7|5770.7|5808.51|5770.51|5808.7|5770.7|5808.51|5770.51|10
1607068700000|2020-12-04 07:58:20|5808.52|5770.52|5807.23|5769.23|5808.52|5770.52|5807.23|5769.23|10
1607068710000|2020-12-04 07:58:30|5807.18|5769.18|5806.26|5768.26|5807.18|5769.18|5806.26|5768.26|10
1607068720000|2020-12-04 07:58:40|5806.49|5768.49|5805.69|5767.69|5806.49|5768.49|5805.66|5767.66|10
1607068730000|2020-12-04 07:58:50|5805.66|5767.66|5805.34|5767.34|5805.66|5767.66|5805.28|5767.28|9
1607068740000|2020-12-04 07:59:00|5805.16|5767.16|5805.33|5767.33|5805.51|5767.51|5804.93|5766.93|10
1607068750000|2020-12-04 07:59:10|5805.1|5767.1|5805.69|5767.69|5805.69|5767.69|5805.1|5767.1|10
1607068760000|2020-12-04 07:59:20|5805.78|5767.78|5806.31|5768.31|5806.32|5768.32|5805.78|5767.78|9
1607068770000|2020-12-04 07:59:30|5806.3|5768.3|5804.76|5766.76|5806.3|5768.3|5804.76|5766.76|10
1607068780000|2020-12-04 07:59:40|5804.72|5766.72|5804.11|5766.11|5804.72|5766.72|5804.11|5766.11|10
1607068790000|2020-12-04 07:59:50|5803.93|5765.93|5803.5|5765.5|5803.93|5765.93|5803.34|5765.34|10
1607068800000|2020-12-04 08:00:00|5803.69|5765.69|5804.07|5766.07|5804.07|5766.07|5803.69|5765.69|9
1607068810000|2020-12-04 08:00:10|5804.19|5766.19|5803.9|5765.9|5804.19|5766.19|5803.76|5765.76|9
1607068820000|2020-12-04 08:00:20|5803.83|5765.83|5803.07|5765.07|5803.85|5765.85|5803|5765|9
1607068830000|2020-12-04 08:00:30|5803.1|5765.1|5803.14|5765.14|5803.2|5765.2|5803.02|5765.02|9
1607068840000|2020-12-04 08:00:40|5803.16|5765.16|5802.93|5764.93|5803.16|5765.16|5802.9|5764.9|9
1607068850000|2020-12-04 08:00:50|5803.19|5765.19|5803.19|5765.19|5803.27|5765.27|5803.06|5765.06|10
1607068860000|2020-12-04 08:01:00|5803.18|5765.18|5803.54|5765.54|5803.59|5765.59|5803.16|5765.16|10
1607068870000|2020-12-04 08:01:10|5803.66|5765.66|5803.86|5765.86|5803.86|5765.86|5803.47|5765.47|9
1607068880000|2020-12-04 08:01:20|5804.05|5766.05|5804.76|5766.76|5804.76|5766.76|5804.05|5766.05|10
1607068890000|2020-12-04 08:01:30|5804.74|5766.74|5805.69|5767.69|5805.69|5767.69|5804.74|5766.74|10
1607068900000|2020-12-04 08:01:40|5805.94|5767.94|5806.31|5768.31|5806.31|5768.31|5805.87|5767.87|9
1607068910000|2020-12-04 08:01:50|5806.47|5768.47|5807.45|5769.45|5807.45|5769.45|5806.47|5768.47|9
1607068920000|2020-12-04 08:02:00|5807.68|5769.68|5807.56|5769.56|5807.7|5769.7|5807.46|5769.46|10
1607068930000|2020-12-04 08:02:10|5807.57|5769.57|5807.54|5769.54|5807.98|5769.98|5807.54|5769.54|10
1607068940000|2020-12-04 08:02:20|5807.55|5769.55|5807.2|5769.2|5807.57|5769.57|5807.07|5769.07|10
1607068950000|2020-12-04 08:02:30|5806.95|5768.95|5806.59|5768.59|5807.16|5769.16|5806.59|5768.59|10
1607068960000|2020-12-04 08:02:40|5806.42|5768.42|5806.24|5768.24|5806.62|5768.62|5806.24|5768.24|10
1607068970000|2020-12-04 08:02:50|5805.93|5767.93|5806.36|5768.36|5806.36|5768.36|5805.93|5767.93|9
1607068980000|2020-12-04 08:03:00|5806.34|5768.34|5807.43|5769.43|5807.43|5769.43|5806.34|5768.34|10
1607068990000|2020-12-04 08:03:10|5807.57|5769.57|5809.64|5771.64|5809.64|5771.64|5807.57|5769.57|10
1607069000000|2020-12-04 08:03:20|5810.01|5772.01|5810.96|5772.96|5810.96|5772.96|5809.9|5771.9|10
1607069010000|2020-12-04 08:03:30|5811.04|5773.04|5812.66|5774.66|5812.66|5774.66|5811.04|5773.04|10
1607069020000|2020-12-04 08:03:40|5812.68|5774.68|5813.34|5775.34|5813.41|5775.41|5812.68|5774.68|10
1607069030000|2020-12-04 08:03:50|5813.43|5775.43|5813.6|5775.6|5813.86|5775.86|5813.43|5775.43|10
1607069040000|2020-12-04 08:04:00|5813.59|5775.59|5813.91|5775.91|5814.24|5776.24|5813.59|5775.59|8
1607069050000|2020-12-04 08:04:10|5813.77|5775.77|5814.63|5776.63|5814.63|5776.63|5813.77|5775.77|10
1607069060000|2020-12-04 08:04:20|5814.77|5776.77|5816.54|5778.54|5816.54|5778.54|5814.77|5776.77|10
1607069070000|2020-12-04 08:04:30|5816.62|5778.62|5816.6|5778.6|5816.63|5778.63|5816.41|5778.41|9
1607069080000|2020-12-04 08:04:40|5816.58|5778.58|5816.81|5778.81|5816.81|5778.81|5816.38|5778.38|10
1607069090000|2020-12-04 08:04:50|5816.87|5778.87|5817.53|5779.53|5817.53|5779.53|5816.87|5778.87|10
1607069100000|2020-12-04 08:05:00|5817.59|5779.59|5818.6|5780.6|5818.6|5780.6|5817.59|5779.59|10
1607069110000|2020-12-04 08:05:10|5818.74|5780.74|5819.95|5781.95|5819.95|5781.95|5818.65|5780.65|10
1607069120000|2020-12-04 08:05:20|5820.12|5782.12|5821.04|5783.04|5821.12|5783.12|5820.12|5782.12|10
1607069130000|2020-12-04 08:05:30|5821.49|5783.49|5822.03|5784.03|5822.03|5784.03|5821.49|5783.49|8
1607069140000|2020-12-04 08:05:40|5822.36|5784.36|5822.95|5784.95|5823|5785|5822.36|5784.36|10
1607069150000|2020-12-04 08:05:50|5823.11|5785.11|5823.18|5785.18|5823.31|5785.31|5822.93|5784.93|10
1607069160000|2020-12-04 08:06:00|5823.32|5785.32|5823.29|5785.29|5823.51|5785.51|5823.22|5785.22|10
1607069170000|2020-12-04 08:06:10|5823.27|5785.27|5822.4|5784.4|5823.32|5785.32|5822.4|5784.4|10
1607069180000|2020-12-04 08:06:20|5822.31|5784.31|5822.99|5784.99|5822.99|5784.99|5822.03|5784.03|9
1607069190000|2020-12-04 08:06:30|5823.25|5785.25|5823.66|5785.66|5823.66|5785.66|5823.13|5785.13|10
1607069200000|2020-12-04 08:06:40|5823.57|5785.57|5824.37|5786.37|5824.37|5786.37|5823.57|5785.57|10
1607069210000|2020-12-04 08:06:50|5824.47|5786.47|5824.94|5786.94|5824.95|5786.95|5824.45|5786.45|10
1607069220000|2020-12-04 08:07:00|5825.12|5787.12|5825.82|5787.82|5825.82|5787.82|5825.12|5787.12|9
1607069230000|2020-12-04 08:07:10|5825.84|5787.84|5825.98|5787.98|5826.08|5788.08|5825.83|5787.83|9
1607069240000|2020-12-04 08:07:20|5826.12|5788.12|5826.49|5788.49|5826.49|5788.49|5826.12|5788.12|8
1607069250000|2020-12-04 08:07:30|5826.51|5788.51|5827.78|5789.78|5827.78|5789.78|5826.5|5788.5|10
1607069260000|2020-12-04 08:07:40|5827.91|5789.91|5829|5791|5829|5791|5827.91|5789.91|9
1607069270000|2020-12-04 08:07:50|5829.2|5791.2|5830.21|5792.21|5830.21|5792.21|5829.2|5791.2|10
1607069280000|2020-12-04 08:08:00|5830.33|5792.33|5830.28|5792.28|5830.34|5792.34|5829.99|5791.99|10
1607069290000|2020-12-04 08:08:10|5830.26|5792.26|5829.93|5791.93|5830.26|5792.26|5829.66|5791.66|9
1607069300000|2020-12-04 08:08:20|5829.84|5791.84|5829.23|5791.23|5829.84|5791.84|5829.09|5791.09|10
1607069310000|2020-12-04 08:08:30|5828.94|5790.94|5828.61|5790.61|5829.31|5791.31|5828.61|5790.61|10
1607069320000|2020-12-04 08:08:40|5828.7|5790.7|5828.28|5790.28|5828.92|5790.92|5828.28|5790.28|7
1607069330000|2020-12-04 08:08:50|5828.7|5790.7|5827.92|5789.92|5828.75|5790.75|5827.92|5789.92|9
1607069340000|2020-12-04 08:09:00|5827.75|5789.75|5828.21|5790.21|5828.21|5790.21|5827.54|5789.54|10
1607069350000|2020-12-04 08:09:10|5828.37|5790.37|5828.61|5790.61|5828.61|5790.61|5828.14|5790.14|9
1607069360000|2020-12-04 08:09:20|5828.64|5790.64|5828.14|5790.14|5828.64|5790.64|5828.14|5790.14|9
1607069370000|2020-12-04 08:09:30|5828.28|5790.28|5828.06|5790.06|5828.32|5790.32|5828|5790|10
1607069380000|2020-12-04 08:09:40|5828.03|5790.03|5827.99|5789.99|5828.21|5790.21|5827.99|5789.99|9
1607069390000|2020-12-04 08:09:50|5828.05|5790.05|5827.55|5789.55|5828.05|5790.05|5827.54|5789.54|10
1607069400000|2020-12-04 08:10:00|5827.53|5789.53|5827.2|5789.2|5827.53|5789.53|5827.2|5789.2|10
1607069410000|2020-12-04 08:10:10|5827.17|5789.17|5827.68|5789.68|5827.68|5789.68|5827.17|5789.17|10
1607069420000|2020-12-04 08:10:20|5827.78|5789.78|5828.78|5790.78|5828.78|5790.78|5827.62|5789.62|10
1607069430000|2020-12-04 08:10:30|5828.77|5790.77|5829.05|5791.05|5829.15|5791.15|5828.73|5790.73|9
1607069440000|2020-12-04 08:10:40|5829.22|5791.22|5829.7|5791.7|5829.75|5791.75|5829.22|5791.22|10
1607069450000|2020-12-04 08:10:50|5829.73|5791.73|5830.15|5792.15|5830.15|5792.15|5829.6|5791.6|9
1607069460000|2020-12-04 08:11:00|5830.3|5792.3|5830.13|5792.13|5830.3|5792.3|5830.13|5792.13|9
1607069470000|2020-12-04 08:11:10|5829.93|5791.93|5829.57|5791.57|5829.93|5791.93|5829.57|5791.57|10
1607069480000|2020-12-04 08:11:20|5829.67|5791.67|5830.38|5792.38|5830.45|5792.45|5829.63|5791.63|10
1607069490000|2020-12-04 08:11:30|5830.3|5792.3|5831.3|5793.3|5831.43|5793.43|5830.3|5792.3|10
1607069500000|2020-12-04 08:11:40|5831.59|5793.59|5832.07|5794.07|5832.12|5794.12|5831.53|5793.53|10
1607069510000|2020-12-04 08:11:50|5832.02|5794.02|5832.83|5794.83|5832.83|5794.83|5831.94|5793.94|9
1607069520000|2020-12-04 08:12:00|5833.01|5795.01|5833.23|5795.23|5833.39|5795.39|5832.98|5794.98|9
1607069530000|2020-12-04 08:12:10|5833.36|5795.36|5833.49|5795.49|5833.85|5795.85|5833.36|5795.36|10
1607069540000|2020-12-04 08:12:20|5833.5|5795.5|5833.74|5795.74|5833.77|5795.77|5833.47|5795.47|8
1607069550000|2020-12-04 08:12:30|5833.7|5795.7|5833.93|5795.93|5833.93|5795.93|5833.7|5795.7|9
1607069560000|2020-12-04 08:12:40|5833.94|5795.94|5834.15|5796.15|5834.15|5796.15|5833.88|5795.88|9
1607069570000|2020-12-04 08:12:50|5834.22|5796.22|5834.96|5796.96|5834.96|5796.96|5834.22|5796.22|10
1607069580000|2020-12-04 08:13:00|5834.83|5796.83|5835.27|5797.27|5835.41|5797.41|5834.77|5796.77|10
1607069590000|2020-12-04 08:13:10|5835.25|5797.25|5835.05|5797.05|5835.32|5797.32|5835.05|5797.05|10
1607069600000|2020-12-04 08:13:20|5834.92|5796.92|5833.89|5795.89|5835.09|5797.09|5833.89|5795.89|9
1607069610000|2020-12-04 08:13:30|5833.72|5795.72|5833.62|5795.62|5833.81|5795.81|5833.62|5795.62|10
1607069620000|2020-12-04 08:13:40|5833.59|5795.59|5833.74|5795.74|5833.85|5795.85|5833.42|5795.42|10
1607069630000|2020-12-04 08:13:50|5833.81|5795.81|5834.25|5796.25|5834.32|5796.32|5833.81|5795.81|10
1607069640000|2020-12-04 08:14:00|5834.43|5796.43|5833.97|5795.97|5834.43|5796.43|5833.97|5795.97|10
1607069650000|2020-12-04 08:14:10|5833.96|5795.96|5833.39|5795.39|5833.96|5795.96|5833.39|5795.39|9
1607069660000|2020-12-04 08:14:20|5833.38|5795.38|5833.89|5795.89|5833.89|5795.89|5833.38|5795.38|10
1607069670000|2020-12-04 08:14:30|5833.91|5795.91|5834.88|5796.88|5834.88|5796.88|5833.91|5795.91|10
1607069680000|2020-12-04 08:14:40|5835.15|5797.15|5837.46|5799.46|5837.46|5799.46|5835.13|5797.13|9
1607069690000|2020-12-04 08:14:50|5837.44|5799.44|5838.59|5800.59|5838.63|5800.63|5837.44|5799.44|10
1607069700000|2020-12-04 08:15:00|5838.58|5800.58|5839.13|5801.13|5839.13|5801.13|5838.42|5800.42|10
1607069710000|2020-12-04 08:15:10|5839.33|5801.33|5840.11|5802.11|5840.24|5802.24|5839.33|5801.33|10
1607069720000|2020-12-04 08:15:20|5840.43|5802.43|5840.51|5802.51|5840.78|5802.78|5840.38|5802.38|10
1607069730000|2020-12-04 08:15:30|5840.58|5802.58|5840.66|5802.66|5840.95|5802.95|5840.58|5802.58|10
1607069740000|2020-12-04 08:15:40|5840.54|5802.54|5841.83|5803.83|5841.83|5803.83|5840.54|5802.54|10
1607069750000|2020-12-04 08:15:50|5842.01|5804.01|5843.46|5805.46|5843.46|5805.46|5842|5804|10
1607069760000|2020-12-04 08:16:00|5843.39|5805.39|5846.87|5808.87|5846.87|5808.87|5843.39|5805.39|10
1607069770000|2020-12-04 08:16:10|5847.21|5809.21|5848.74|5810.74|5848.74|5810.74|5847.21|5809.21|9
1607069780000|2020-12-04 08:16:20|5848.63|5810.63|5848.48|5810.48|5848.63|5810.63|5848.34|5810.34|10
1607069790000|2020-12-04 08:16:30|5848.41|5810.41|5848.71|5810.71|5849.06|5811.06|5848.41|5810.41|9
1607069800000|2020-12-04 08:16:40|5848.82|5810.82|5849.31|5811.31|5849.31|5811.31|5848.67|5810.67|9
1607069810000|2020-12-04 08:16:50|5849.82|5811.82|5850.68|5812.68|5850.68|5812.68|5849.81|5811.81|10
1607069820000|2020-12-04 08:17:00|5850.53|5812.53|5852.33|5814.33|5852.33|5814.33|5850.53|5812.53|10
1607069830000|2020-12-04 08:17:10|5852.49|5814.49|5853.2|5815.2|5853.2|5815.2|5852.49|5814.49|10
1607069840000|2020-12-04 08:17:20|5853.09|5815.09|5853.52|5815.52|5853.53|5815.53|5853.06|5815.06|10
1607069850000|2020-12-04 08:17:30|5853.18|5815.18|5854.33|5816.33|5854.33|5816.33|5853.18|5815.18|10
1607069860000|2020-12-04 08:17:40|5854.37|5816.37|5855.88|5817.88|5855.88|5817.88|5854.37|5816.37|10
1607069870000|2020-12-04 08:17:50|5855.85|5817.85|5856.59|5818.59|5856.59|5818.59|5855.85|5817.85|10
1607069880000|2020-12-04 08:18:00|5856.56|5818.56|5857.31|5819.31|5857.31|5819.31|5856.56|5818.56|9
1607069890000|2020-12-04 08:18:10|5856.51|5818.51|5856|5818|5856.51|5818.51|5856|5818|10
1607069900000|2020-12-04 08:18:20|5856.07|5818.07|5856.07|5818.07|5856.18|5818.18|5855.96|5817.96|10
1607069910000|2020-12-04 08:18:30|5856.1|5818.1|5858.87|5820.87|5858.87|5820.87|5856.1|5818.1|10
1607069920000|2020-12-04 08:18:40|5859.63|5821.63|5862.23|5824.23|5862.23|5824.23|5859.63|5821.63|10
1607069930000|2020-12-04 08:18:50|5862.72|5824.72|5865.77|5827.77|5865.83|5827.83|5862.72|5824.72|10
1607069940000|2020-12-04 08:19:00|5865.74|5827.74|5865.89|5827.89|5865.89|5827.89|5865.43|5827.43|9
1607069950000|2020-12-04 08:19:10|5866|5828|5866.15|5828.15|5866.25|5828.25|5866|5828|10
1607069960000|2020-12-04 08:19:20|5866.22|5828.22|5867.33|5829.33|5867.52|5829.52|5866.17|5828.17|9
1607069970000|2020-12-04 08:19:30|5867.63|5829.63|5869.01|5831.01|5869.04|5831.04|5867.63|5829.63|10
1607069980000|2020-12-04 08:19:40|5869.15|5831.15|5870.66|5832.66|5870.67|5832.67|5869.15|5831.15|10
1607069990000|2020-12-04 08:19:50|5870.93|5832.93|5873.61|5835.61|5873.61|5835.61|5870.93|5832.93|10
1607070000000|2020-12-04 08:20:00|5873.57|5835.57|5871.43|5833.43|5873.57|5835.57|5871.43|5833.43|9
1607070010000|2020-12-04 08:20:10|5870.99|5832.99|5869.4|5831.4|5870.99|5832.99|5868.9|5830.9|10
1607070020000|2020-12-04 08:20:20|5869.39|5831.39|5869.66|5831.66|5869.66|5831.66|5869.04|5831.04|8
1607070030000|2020-12-04 08:20:30|5869.62|5831.62|5870.37|5832.37|5870.37|5832.37|5869.59|5831.59|9
1607070040000|2020-12-04 08:20:40|5870.34|5832.34|5871.7|5833.7|5871.7|5833.7|5870.27|5832.27|10
1607070050000|2020-12-04 08:20:50|5872.44|5834.44|5873.72|5835.72|5873.72|5835.72|5872.44|5834.44|10
1607070060000|2020-12-04 08:21:00|5873.91|5835.91|5875.06|5837.06|5875.06|5837.06|5873.91|5835.91|10
1607070070000|2020-12-04 08:21:10|5875.14|5837.14|5877.37|5839.37|5877.37|5839.37|5875.14|5837.14|9
1607070080000|2020-12-04 08:21:20|5877.34|5839.34|5880.83|5842.83|5880.83|5842.83|5877.34|5839.34|10
1607070090000|2020-12-04 08:21:30|5881.01|5843.01|5883.23|5845.23|5883.23|5845.23|5881.01|5843.01|10
1607070100000|2020-12-04 08:21:40|5883.14|5845.14|5884.98|5846.98|5885.33|5847.33|5883.14|5845.14|10
1607070110000|2020-12-04 08:21:50|5884.91|5846.91|5884.89|5846.89|5885.03|5847.03|5884.89|5846.89|10
1607070120000|2020-12-04 08:22:00|5884.79|5846.79|5882.67|5844.67|5884.79|5846.79|5882.67|5844.67|10
1607070130000|2020-12-04 08:22:10|5882.43|5844.43|5879.51|5841.51|5882.43|5844.43|5879.46|5841.46|10
1607070140000|2020-12-04 08:22:20|5879.09|5841.09|5877.89|5839.89|5879.09|5841.09|5877.89|5839.89|10
1607070150000|2020-12-04 08:22:30|5877.61|5839.61|5875.78|5837.78|5877.61|5839.61|5875.78|5837.78|10
1607070160000|2020-12-04 08:22:40|5875.65|5837.65|5874.09|5836.09|5875.65|5837.65|5873.96|5835.96|10
1607070170000|2020-12-04 08:22:50|5873.98|5835.98|5873.84|5835.84|5874.08|5836.08|5873.7|5835.7|10
1607070180000|2020-12-04 08:23:00|5873.87|5835.87|5872.97|5834.97|5874.08|5836.08|5872.97|5834.97|10
1607070190000|2020-12-04 08:23:10|5872.55|5834.55|5874.81|5836.81|5874.81|5836.81|5872.4|5834.4|9
1607070200000|2020-12-04 08:23:20|5875.14|5837.14|5876.32|5838.32|5876.66|5838.66|5875.14|5837.14|10
1607070210000|2020-12-04 08:23:30|5875.65|5837.65|5876.44|5838.44|5876.44|5838.44|5875.45|5837.45|10
1607070220000|2020-12-04 08:23:40|5876.33|5838.33|5876.06|5838.06|5876.79|5838.79|5876.06|5838.06|10
1607070230000|2020-12-04 08:23:50|5876.16|5838.16|5875.52|5837.52|5876.16|5838.16|5875.39|5837.39|10
1607070240000|2020-12-04 08:24:00|5875.68|5837.68|5875.51|5837.51|5875.98|5837.98|5875.41|5837.41|10
1607070250000|2020-12-04 08:24:10|5875.53|5837.53|5876.07|5838.07|5876.07|5838.07|5875.53|5837.53|9
1607070260000|2020-12-04 08:24:20|5876.18|5838.18|5876.36|5838.36|5876.38|5838.38|5876.18|5838.18|9
1607070270000|2020-12-04 08:24:30|5876.4|5838.4|5879.33|5841.33|5879.33|5841.33|5876.4|5838.4|10
1607070280000|2020-12-04 08:24:40|5880.6|5842.6|5882.03|5844.03|5882.03|5844.03|5880.6|5842.6|10
1607070290000|2020-12-04 08:24:50|5882.8|5844.8|5882.23|5844.23|5882.86|5844.86|5882.18|5844.18|10
1607070300000|2020-12-04 08:25:00|5882.57|5844.57|5882.68|5844.68|5882.93|5844.93|5882.54|5844.54|10
1607070310000|2020-12-04 08:25:10|5882.74|5844.74|5883.16|5845.16|5883.32|5845.32|5882.74|5844.74|10
1607070320000|2020-12-04 08:25:20|5883.45|5845.45|5884.68|5846.68|5884.68|5846.68|5883.4|5845.4|10
1607070330000|2020-12-04 08:25:30|5885.08|5847.08|5886.02|5848.02|5886.14|5848.14|5885.08|5847.08|10
1607070340000|2020-12-04 08:25:40|5886.03|5848.03|5885.21|5847.21|5886.03|5848.03|5884.82|5846.82|10
1607070350000|2020-12-04 08:25:50|5885.15|5847.15|5885.68|5847.68|5885.68|5847.68|5884.63|5846.63|10
1607070360000|2020-12-04 08:26:00|5886.11|5848.11|5887.32|5849.32|5887.33|5849.33|5886.11|5848.11|9
1607070370000|2020-12-04 08:26:10|5887.2|5849.2|5887.57|5849.57|5888.2|5850.2|5887.15|5849.15|10
1607070380000|2020-12-04 08:26:20|5887.39|5849.39|5888.43|5850.43|5888.53|5850.53|5887.39|5849.39|10
1607070390000|2020-12-04 08:26:30|5888.53|5850.53|5888.13|5850.13|5888.53|5850.53|5888.02|5850.02|9
1607070400000|2020-12-04 08:26:40|5888.1|5850.1|5887.81|5849.81|5888.1|5850.1|5887.71|5849.71|9
1607070410000|2020-12-04 08:26:50|5887.7|5849.7|5884.84|5846.84|5887.7|5849.7|5884.77|5846.77|10
1607070420000|2020-12-04 08:27:00|5884.65|5846.65|5882.89|5844.89|5884.65|5846.65|5882.89|5844.89|9
1607070430000|2020-12-04 08:27:10|5883.09|5845.09|5882.61|5844.61|5883.11|5845.11|5882.58|5844.58|10
1607070440000|2020-12-04 08:27:20|5882.15|5844.15|5883.64|5845.64|5883.64|5845.64|5882.15|5844.15|9
1607070450000|2020-12-04 08:27:30|5884.04|5846.04|5884.92|5846.92|5885.23|5847.23|5884.04|5846.04|10
1607070460000|2020-12-04 08:27:40|5884.85|5846.85|5886.18|5848.18|5886.35|5848.35|5884.85|5846.85|9
1607070470000|2020-12-04 08:27:50|5886.37|5848.37|5887.23|5849.23|5887.23|5849.23|5886.37|5848.37|10
1607070480000|2020-12-04 08:28:00|5887.07|5849.07|5886.16|5848.16|5887.22|5849.22|5886.16|5848.16|10
1607070490000|2020-12-04 08:28:10|5885.91|5847.91|5884.53|5846.53|5885.91|5847.91|5884.53|5846.53|10
1607070500000|2020-12-04 08:28:20|5884.15|5846.15|5882.09|5844.09|5884.15|5846.15|5882.09|5844.09|9
1607070510000|2020-12-04 08:28:30|5882.23|5844.23|5883.05|5845.05|5883.05|5845.05|5882.23|5844.23|10
1607070520000|2020-12-04 08:28:40|5883.1|5845.1|5883.31|5845.31|5883.88|5845.88|5883.1|5845.1|10
1607070530000|2020-12-04 08:28:50|5883.24|5845.24|5886.79|5848.79|5886.79|5848.79|5883.24|5845.24|10
1607070540000|2020-12-04 08:29:00|5886.92|5848.92|5889.71|5851.71|5889.71|5851.71|5886.92|5848.92|10
1607070550000|2020-12-04 08:29:10|5890.57|5852.57|5891.27|5853.27|5891.27|5853.27|5890.31|5852.31|10
1607070560000|2020-12-04 08:29:20|5892.22|5854.22|5893.01|5855.01|5893.01|5855.01|5892.07|5854.07|10
1607070570000|2020-12-04 08:29:30|5893.49|5855.49|5893.43|5855.43|5893.66|5855.66|5893.38|5855.38|10
1607070580000|2020-12-04 08:29:40|5893.42|5855.42|5894.03|5856.03|5894.03|5856.03|5893.42|5855.42|10
1607070590000|2020-12-04 08:29:50|5894.46|5856.46|5894.78|5856.78|5894.91|5856.91|5894.46|5856.46|9
1607070600000|2020-12-04 08:30:00|5894.5|5856.5|5893.06|5855.06|5894.52|5856.52|5893.06|5855.06|10
1607070610000|2020-12-04 08:30:10|5892.79|5854.79|5891.25|5853.25|5892.79|5854.79|5891.25|5853.25|10
1607070620000|2020-12-04 08:30:20|5891.17|5853.17|5888.69|5850.69|5891.17|5853.17|5888.66|5850.66|10
1607070630000|2020-12-04 08:30:30|5888.68|5850.68|5887.2|5849.2|5888.82|5850.82|5887.2|5849.2|10
1607070640000|2020-12-04 08:30:40|5887.25|5849.25|5887.05|5849.05|5887.65|5849.65|5887.05|5849.05|10
1607070650000|2020-12-04 08:30:50|5887.09|5849.09|5888.87|5850.87|5888.87|5850.87|5887.09|5849.09|10
1607070660000|2020-12-04 08:31:00|5888.79|5850.79|5888.63|5850.63|5888.81|5850.81|5888.35|5850.35|9
1607070670000|2020-12-04 08:31:10|5888.69|5850.69|5888.85|5850.85|5888.85|5850.85|5888.62|5850.62|9
1607070680000|2020-12-04 08:31:20|5888.7|5850.7|5888.03|5850.03|5888.74|5850.74|5888.03|5850.03|10
1607070690000|2020-12-04 08:31:30|5887.61|5849.61|5888.59|5850.59|5888.59|5850.59|5887.57|5849.57|10
1607070700000|2020-12-04 08:31:40|5888.87|5850.87|5889.33|5851.33|5889.68|5851.68|5888.87|5850.87|10
1607070710000|2020-12-04 08:31:50|5889.2|5851.2|5889.21|5851.21|5889.31|5851.31|5888.7|5850.7|10
1607070720000|2020-12-04 08:32:00|5889.1|5851.1|5888.87|5850.87|5889.1|5851.1|5888.74|5850.74|8
1607070730000|2020-12-04 08:32:10|5888.78|5850.78|5888.12|5850.12|5888.87|5850.87|5888.12|5850.12|10
1607070740000|2020-12-04 08:32:20|5888.1|5850.1|5888.42|5850.42|5888.47|5850.47|5887.93|5849.93|10
1607070750000|2020-12-04 08:32:30|5888.48|5850.48|5888.85|5850.85|5888.97|5850.97|5888.42|5850.42|10
1607070760000|2020-12-04 08:32:40|5888.63|5850.63|5888.49|5850.49|5888.9|5850.9|5888.49|5850.49|10
1607070770000|2020-12-04 08:32:50|5888.29|5850.29|5888.49|5850.49|5888.49|5850.49|5887.93|5849.93|10
1607070780000|2020-12-04 08:33:00|5888.45|5850.45|5888.42|5850.42|5888.46|5850.46|5888.2|5850.2|10
1607070790000|2020-12-04 08:33:10|5888.45|5850.45|5888|5850|5888.45|5850.45|5887.9|5849.9|9
1607070800000|2020-12-04 08:33:20|5887.9|5849.9|5887.64|5849.64|5887.9|5849.9|5887.5|5849.5|10
1607070810000|2020-12-04 08:33:30|5887.09|5849.09|5886.77|5848.77|5887.09|5849.09|5886.51|5848.51|10
1607070820000|2020-12-04 08:33:40|5886.72|5848.72|5886.43|5848.43|5886.83|5848.83|5886.43|5848.43|10
1607070830000|2020-12-04 08:33:50|5886.52|5848.52|5886.58|5848.58|5886.59|5848.59|5886.42|5848.42|10
1607070840000|2020-12-04 08:34:00|5886.56|5848.56|5886.69|5848.69|5886.69|5848.69|5886.16|5848.16|10
1607070850000|2020-12-04 08:34:10|5886.71|5848.71|5887.24|5849.24|5887.24|5849.24|5886.39|5848.39|10
1607070860000|2020-12-04 08:34:20|5887.27|5849.27|5888.3|5850.3|5888.3|5850.3|5887.27|5849.27|10
1607070870000|2020-12-04 08:34:30|5888.39|5850.39|5889.27|5851.27|5889.33|5851.33|5888.39|5850.39|10
1607070880000|2020-12-04 08:34:40|5889.2|5851.2|5889.68|5851.68|5889.68|5851.68|5889.1|5851.1|10
1607070890000|2020-12-04 08:34:50|5889.66|5851.66|5891.74|5853.74|5891.74|5853.74|5889.66|5851.66|10
1607070900000|2020-12-04 08:35:00|5891.84|5853.84|5893.91|5855.91|5893.91|5855.91|5891.84|5853.84|9
1607070910000|2020-12-04 08:35:10|5894.07|5856.07|5897.08|5859.08|5897.08|5859.08|5894.07|5856.07|10
1607070920000|2020-12-04 08:35:20|5897.4|5859.4|5901.68|5863.68|5901.68|5863.68|5897.4|5859.4|10
1607070930000|2020-12-04 08:35:30|5901.69|5863.69|5901.95|5863.95|5902.52|5864.52|5901.69|5863.69|10
1607070940000|2020-12-04 08:35:40|5902.23|5864.23|5903.85|5865.85|5903.85|5865.85|5902.08|5864.08|10
1607070950000|2020-12-04 08:35:50|5904.23|5866.23|5904.16|5866.16|5904.23|5866.23|5903.28|5865.28|10
1607070960000|2020-12-04 08:36:00|5904.53|5866.53|5905.86|5867.86|5905.86|5867.86|5904.53|5866.53|9
1607070970000|2020-12-04 08:36:10|5905.62|5867.62|5904.52|5866.52|5905.62|5867.62|5904.52|5866.52|10
1607070980000|2020-12-04 08:36:20|5904.23|5866.23|5905.03|5867.03|5905.03|5867.03|5903.65|5865.65|10
1607070990000|2020-12-04 08:36:30|5904.71|5866.71|5904.44|5866.44|5905.14|5867.14|5904.44|5866.44|10
1607071000000|2020-12-04 08:36:40|5904.28|5866.28|5902.46|5864.46|5904.28|5866.28|5902.31|5864.31|10
1607071010000|2020-12-04 08:36:50|5902.45|5864.45|5902.22|5864.22|5902.59|5864.59|5902.14|5864.14|9
1607071020000|2020-12-04 08:37:00|5901.77|5863.77|5900.89|5862.89|5901.77|5863.77|5900.89|5862.89|10
1607071030000|2020-12-04 08:37:10|5900.74|5862.74|5900.39|5862.39|5900.74|5862.74|5900.39|5862.39|10
1607071040000|2020-12-04 08:37:20|5900.37|5862.37|5901.68|5863.68|5901.68|5863.68|5900.06|5862.06|10
1607071050000|2020-12-04 08:37:30|5901.78|5863.78|5902.43|5864.43|5902.43|5864.43|5901.78|5863.78|9
1607071060000|2020-12-04 08:37:40|5902.07|5864.07|5902.17|5864.17|5902.63|5864.63|5901.74|5863.74|10
1607071070000|2020-12-04 08:37:50|5902.16|5864.16|5902.76|5864.76|5902.86|5864.86|5902.09|5864.09|10
1607071080000|2020-12-04 08:38:00|5902.57|5864.57|5903.19|5865.19|5903.19|5865.19|5902.49|5864.49|10
1607071090000|2020-12-04 08:38:10|5903.64|5865.64|5903.64|5865.64|5903.73|5865.73|5903.55|5865.55|9
1607071100000|2020-12-04 08:38:20|5903.72|5865.72|5904.11|5866.11|5904.15|5866.15|5903.72|5865.72|9
1607071110000|2020-12-04 08:38:30|5904.14|5866.14|5905.4|5867.4|5905.43|5867.43|5904.14|5866.14|9
1607071120000|2020-12-04 08:38:40|5905.64|5867.64|5904.34|5866.34|5905.64|5867.64|5904.34|5866.34|10
1607071130000|2020-12-04 08:38:50|5904.27|5866.27|5905.24|5867.24|5905.29|5867.29|5904.2|5866.2|10
1607071140000|2020-12-04 08:39:00|5905.55|5867.55|5906.78|5868.78|5906.78|5868.78|5905.55|5867.55|10
1607071150000|2020-12-04 08:39:10|5906.8|5868.8|5907.46|5869.46|5907.54|5869.54|5906.74|5868.74|10
1607071160000|2020-12-04 08:39:20|5907.68|5869.68|5909.07|5871.07|5909.14|5871.14|5907.68|5869.68|9
1607071170000|2020-12-04 08:39:30|5909.88|5871.88|5910.07|5872.07|5910.07|5872.07|5909.53|5871.53|9
1607071180000|2020-12-04 08:39:40|5909.97|5871.97|5909.97|5871.97|5910|5872|5909.57|5871.57|10
1607071190000|2020-12-04 08:39:50|5910.25|5872.25|5909.46|5871.46|5910.25|5872.25|5909.32|5871.32|10
1607071200000|2020-12-04 08:40:00|5909.15|5871.15|5910.21|5872.21|5910.21|5872.21|5909.15|5871.15|10
1607071210000|2020-12-04 08:40:10|5909.74|5871.74|5910.58|5872.58|5910.58|5872.58|5909.74|5871.74|10
1607071220000|2020-12-04 08:40:20|5910.74|5872.74|5910.84|5872.84|5911.03|5873.03|5910.55|5872.55|10
1607071230000|2020-12-04 08:40:30|5910.75|5872.75|5911.32|5873.32|5911.32|5873.32|5910.74|5872.74|10
1607071240000|2020-12-04 08:40:40|5911.96|5873.96|5912.84|5874.84|5912.84|5874.84|5911.89|5873.89|10
1607071250000|2020-12-04 08:40:50|5913.3|5875.3|5912.35|5874.35|5913.78|5875.78|5912.35|5874.35|10
1607071260000|2020-12-04 08:41:00|5912.9|5874.9|5911.45|5873.45|5912.9|5874.9|5911.18|5873.18|10
1607071270000|2020-12-04 08:41:10|5911.39|5873.39|5912.16|5874.16|5912.36|5874.36|5911.39|5873.39|10
1607071280000|2020-12-04 08:41:20|5912.14|5874.14|5911.98|5873.98|5912.4|5874.4|5911.86|5873.86|10
1607071290000|2020-12-04 08:41:30|5911.97|5873.97|5912.18|5874.18|5912.18|5874.18|5911.57|5873.57|10
1607071300000|2020-12-04 08:41:40|5912.11|5874.11|5912.23|5874.23|5912.3|5874.3|5911.96|5873.96|9
1607071310000|2020-12-04 08:41:50|5912.03|5874.03|5912.04|5874.04|5912.35|5874.35|5912|5874|10
1607071320000|2020-12-04 08:42:00|5911.94|5873.94|5911.5|5873.5|5912.07|5874.07|5911.25|5873.25|9
1607071330000|2020-12-04 08:42:10|5911.33|5873.33|5910.36|5872.36|5911.33|5873.33|5910.36|5872.36|10
1607071340000|2020-12-04 08:42:20|5910.44|5872.44|5909.03|5871.03|5910.44|5872.44|5908.61|5870.61|10
1607071350000|2020-12-04 08:42:30|5909.05|5871.05|5908.43|5870.43|5909.05|5871.05|5908.17|5870.17|9
1607071360000|2020-12-04 08:42:40|5908.46|5870.46|5908.1|5870.1|5908.46|5870.46|5907.83|5869.83|9
1607071370000|2020-12-04 08:42:50|5908.3|5870.3|5909.27|5871.27|5909.29|5871.29|5908.3|5870.3|10
1607071380000|2020-12-04 08:43:00|5909.25|5871.25|5909.84|5871.84|5909.84|5871.84|5909.25|5871.25|10
1607071390000|2020-12-04 08:43:10|5909.83|5871.83|5910.46|5872.46|5910.46|5872.46|5909.83|5871.83|9
1607071400000|2020-12-04 08:43:20|5910.52|5872.52|5910.81|5872.81|5911.1|5873.1|5910.52|5872.52|9
1607071410000|2020-12-04 08:43:30|5910.88|5872.88|5910.94|5872.94|5911.04|5873.04|5910.74|5872.74|10
1607071420000|2020-12-04 08:43:40|5911|5873|5911.11|5873.11|5911.31|5873.31|5910.65|5872.65|10
1607071430000|2020-12-04 08:43:50|5911.12|5873.12|5910.73|5872.73|5911.57|5873.57|5910.73|5872.73|10
1607071440000|2020-12-04 08:44:00|5910.54|5872.54|5909.34|5871.34|5910.54|5872.54|5909.29|5871.29|10
1607071450000|2020-12-04 08:44:10|5909.53|5871.53|5910.92|5872.92|5910.92|5872.92|5909.44|5871.44|10
1607071460000|2020-12-04 08:44:20|5911.07|5873.07|5913.58|5875.58|5913.58|5875.58|5911.07|5873.07|10
1607071470000|2020-12-04 08:44:30|5913.73|5875.73|5916.49|5878.49|5916.49|5878.49|5913.66|5875.66|10
1607071480000|2020-12-04 08:44:40|5917.04|5879.04|5918.62|5880.62|5918.62|5880.62|5917.04|5879.04|10
1607071490000|2020-12-04 08:44:50|5917.75|5879.75|5916.44|5878.44|5917.75|5879.75|5916.44|5878.44|10
1607071500000|2020-12-04 08:45:00|5916.19|5878.19|5916.9|5878.9|5916.9|5878.9|5916.19|5878.19|10
1607071510000|2020-12-04 08:45:10|5917.62|5879.62|5916.9|5878.9|5917.76|5879.76|5916.9|5878.9|10
1607071520000|2020-12-04 08:45:20|5917.05|5879.05|5916.79|5878.79|5917.69|5879.69|5916.5|5878.5|10
1607071530000|2020-12-04 08:45:30|5916.85|5878.85|5914.84|5876.84|5916.85|5878.85|5914.84|5876.84|10
1607071540000|2020-12-04 08:45:40|5914.83|5876.83|5915.02|5877.02|5915.02|5877.02|5914.72|5876.72|10
1607071550000|2020-12-04 08:45:50|5915.03|5877.03|5916.14|5878.14|5916.14|5878.14|5915.03|5877.03|10
1607071560000|2020-12-04 08:46:00|5916.32|5878.32|5917.31|5879.31|5917.39|5879.39|5916.32|5878.32|10
1607071570000|2020-12-04 08:46:10|5917.37|5879.37|5917.42|5879.42|5917.62|5879.62|5917.2|5879.2|10
1607071580000|2020-12-04 08:46:20|5917.2|5879.2|5914.59|5876.59|5917.3|5879.3|5914.59|5876.59|10
1607071590000|2020-12-04 08:46:30|5914.46|5876.46|5910.85|5872.85|5914.46|5876.46|5910.85|5872.85|10
1607071600000|2020-12-04 08:46:40|5910.91|5872.91|5905.22|5867.22|5910.91|5872.91|5905.22|5867.22|10
1607071610000|2020-12-04 08:46:50|5904.85|5866.85|5902.46|5864.46|5904.85|5866.85|5902.46|5864.46|10
1607071620000|2020-12-04 08:47:00|5902.6|5864.6|5901.63|5863.63|5902.6|5864.6|5901.63|5863.63|10
1607071630000|2020-12-04 08:47:10|5901.67|5863.67|5900.04|5862.04|5901.67|5863.67|5899.85|5861.85|10
1607071640000|2020-12-04 08:47:20|5899.9|5861.9|5900.49|5862.49|5900.49|5862.49|5899.66|5861.66|10
1607071650000|2020-12-04 08:47:30|5900.04|5862.04|5902.31|5864.31|5902.31|5864.31|5900.04|5862.04|10
1607071660000|2020-12-04 08:47:40|5902.45|5864.45|5904.19|5866.19|5904.28|5866.28|5902.45|5864.45|10
1607071670000|2020-12-04 08:47:50|5904.17|5866.17|5903.34|5865.34|5904.17|5866.17|5903.34|5865.34|10
1607071680000|2020-12-04 08:48:00|5903.53|5865.53|5903.73|5865.73|5903.94|5865.94|5903.53|5865.53|10
1607071690000|2020-12-04 08:48:10|5903.62|5865.62|5902.54|5864.54|5903.62|5865.62|5902.51|5864.51|10
1607071700000|2020-12-04 08:48:20|5902.63|5864.63|5902.82|5864.82|5902.93|5864.93|5902.63|5864.63|10
1607071710000|2020-12-04 08:48:30|5902.84|5864.84|5902.61|5864.61|5902.92|5864.92|5902.53|5864.53|9
1607071720000|2020-12-04 08:48:40|5902.64|5864.64|5902.89|5864.89|5902.89|5864.89|5902.64|5864.64|9
1607071730000|2020-12-04 08:48:50|5902.79|5864.79|5903.03|5865.03|5903.11|5865.11|5902.79|5864.79|7
1607071740000|2020-12-04 08:49:00|5902.98|5864.98|5903.12|5865.12|5903.12|5865.12|5902.56|5864.56|10
1607071750000|2020-12-04 08:49:10|5902.88|5864.88|5902.24|5864.24|5902.88|5864.88|5902.19|5864.19|10
1607071760000|2020-12-04 08:49:20|5902.25|5864.25|5902.19|5864.19|5902.36|5864.36|5902.15|5864.15|10
1607071770000|2020-12-04 08:49:30|5902.14|5864.14|5902.68|5864.68|5902.86|5864.86|5902.09|5864.09|10
1607071780000|2020-12-04 08:49:40|5902.56|5864.56|5900.81|5862.81|5902.56|5864.56|5900.8|5862.8|10
1607071790000|2020-12-04 08:49:50|5901.01|5863.01|5900.45|5862.45|5901.01|5863.01|5900.45|5862.45|10
1607071800000|2020-12-04 08:50:00|5900.18|5862.18|5897.12|5859.12|5900.18|5862.18|5897.12|5859.12|10
1607071810000|2020-12-04 08:50:10|5897|5859|5895.26|5857.26|5897|5859|5895.23|5857.23|10
1607071820000|2020-12-04 08:50:20|5895.12|5857.12|5895.42|5857.42|5895.55|5857.55|5894.82|5856.82|10
1607071830000|2020-12-04 08:50:30|5895.85|5857.85|5896.46|5858.46|5896.66|5858.66|5895.6|5857.6|9
1607071840000|2020-12-04 08:50:40|5896.2|5858.2|5895.5|5857.5|5896.2|5858.2|5895.13|5857.13|10
1607071850000|2020-12-04 08:50:50|5895.74|5857.74|5896.12|5858.12|5896.23|5858.23|5895.54|5857.54|10
1607071860000|2020-12-04 08:51:00|5895.85|5857.85|5895.46|5857.46|5895.95|5857.95|5895.4|5857.4|10
1607071870000|2020-12-04 08:51:10|5895.33|5857.33|5894.28|5856.28|5895.33|5857.33|5894.23|5856.23|10
1607071880000|2020-12-04 08:51:20|5894.38|5856.38|5894.62|5856.62|5894.62|5856.62|5894.14|5856.14|10
1607071890000|2020-12-04 08:51:30|5894.69|5856.69|5893.57|5855.57|5894.78|5856.78|5893.57|5855.57|10
1607071900000|2020-12-04 08:51:40|5893.4|5855.4|5893.61|5855.61|5893.61|5855.61|5893.24|5855.24|10
1607071910000|2020-12-04 08:51:50|5893.51|5855.51|5893|5855|5893.51|5855.51|5892.82|5854.82|10
1607071920000|2020-12-04 08:52:00|5892.91|5854.91|5893.66|5855.66|5893.66|5855.66|5892.91|5854.91|10
1607071930000|2020-12-04 08:52:10|5893.75|5855.75|5893.92|5855.92|5894.11|5856.11|5893.67|5855.67|10
1607071940000|2020-12-04 08:52:20|5893.93|5855.93|5893.6|5855.6|5893.93|5855.93|5893.31|5855.31|10
1607071950000|2020-12-04 08:52:30|5893.88|5855.88|5894.58|5856.58|5894.64|5856.64|5893.71|5855.71|10
1607071960000|2020-12-04 08:52:40|5894.74|5856.74|5896.02|5858.02|5896.02|5858.02|5894.74|5856.74|10
1607071970000|2020-12-04 08:52:50|5896.14|5858.14|5897.93|5859.93|5897.93|5859.93|5896.14|5858.14|10
1607071980000|2020-12-04 08:53:00|5898.14|5860.14|5898.92|5860.92|5899.16|5861.16|5898.14|5860.14|10
1607071990000|2020-12-04 08:53:10|5898.6|5860.6|5898.19|5860.19|5899.04|5861.04|5898.19|5860.19|10
1607072000000|2020-12-04 08:53:20|5898.23|5860.23|5897.39|5859.39|5898.23|5860.23|5897.35|5859.35|10
1607072010000|2020-12-04 08:53:30|5897.32|5859.32|5895.92|5857.92|5897.32|5859.32|5895.92|5857.92|10
1607072020000|2020-12-04 08:53:40|5895.94|5857.94|5895.39|5857.39|5895.95|5857.95|5895.33|5857.33|10
1607072030000|2020-12-04 08:53:50|5895.31|5857.31|5895.91|5857.91|5896.04|5858.04|5895.17|5857.17|10
1607072040000|2020-12-04 08:54:00|5896.09|5858.09|5897.26|5859.26|5897.31|5859.31|5896.09|5858.09|10
1607072050000|2020-12-04 08:54:10|5897.27|5859.27|5897.55|5859.55|5897.68|5859.68|5897.27|5859.27|8
1607072060000|2020-12-04 08:54:20|5897.94|5859.94|5898.45|5860.45|5898.54|5860.54|5897.94|5859.94|10
1607072070000|2020-12-04 08:54:30|5898.49|5860.49|5899.07|5861.07|5899.07|5861.07|5898.49|5860.49|10
1607072080000|2020-12-04 08:54:40|5898.96|5860.96|5899.8|5861.8|5899.8|5861.8|5898.96|5860.96|10
1607072090000|2020-12-04 08:54:50|5899.92|5861.92|5900.88|5862.88|5900.88|5862.88|5899.92|5861.92|10
1607072100000|2020-12-04 08:55:00|5900.95|5862.95|5902.5|5864.5|5902.57|5864.57|5900.95|5862.95|10
1607072110000|2020-12-04 08:55:10|5902.78|5864.78|5903.7|5865.7|5903.7|5865.7|5902.78|5864.78|9
1607072120000|2020-12-04 08:55:20|5903.91|5865.91|5904.99|5866.99|5904.99|5866.99|5903.91|5865.91|10
1607072130000|2020-12-04 08:55:30|5905.03|5867.03|5906.49|5868.49|5906.49|5868.49|5905.03|5867.03|10
1607072140000|2020-12-04 08:55:40|5906.55|5868.55|5907.55|5869.55|5907.55|5869.55|5906.55|5868.55|10
1607072150000|2020-12-04 08:55:50|5907.86|5869.86|5908.05|5870.05|5908.45|5870.45|5907.86|5869.86|9
1607072160000|2020-12-04 08:56:00|5908.14|5870.14|5908.74|5870.74|5908.74|5870.74|5908.08|5870.08|10
1607072170000|2020-12-04 08:56:10|5908.67|5870.67|5908.75|5870.75|5908.78|5870.78|5907.97|5869.97|9
1607072180000|2020-12-04 08:56:20|5908.65|5870.65|5909.43|5871.43|5909.43|5871.43|5908.55|5870.55|10
1607072190000|2020-12-04 08:56:30|5909.32|5871.32|5908.9|5870.9|5909.52|5871.52|5908.9|5870.9|9
1607072200000|2020-12-04 08:56:40|5908.82|5870.82|5908.31|5870.31|5908.82|5870.82|5908.31|5870.31|10
1607072210000|2020-12-04 08:56:50|5908.22|5870.22|5908.83|5870.83|5908.83|5870.83|5908.18|5870.18|10
1607072220000|2020-12-04 08:57:00|5908.91|5870.91|5909.17|5871.17|5909.32|5871.32|5908.91|5870.91|9
1607072230000|2020-12-04 08:57:10|5909.29|5871.29|5909.24|5871.24|5909.4|5871.4|5908.99|5870.99|9
1607072240000|2020-12-04 08:57:20|5909.06|5871.06|5908.47|5870.47|5909.06|5871.06|5908.47|5870.47|10
1607072250000|2020-12-04 08:57:30|5908.21|5870.21|5907.25|5869.25|5908.21|5870.21|5907.25|5869.25|10
1607072260000|2020-12-04 08:57:40|5907.19|5869.19|5906.83|5868.83|5907.35|5869.35|5906.83|5868.83|10
1607072270000|2020-12-04 08:57:50|5906.64|5868.64|5906.45|5868.45|5906.79|5868.79|5906.44|5868.44|10
1607072280000|2020-12-04 08:58:00|5906.47|5868.47|5905.84|5867.84|5906.47|5868.47|5905.79|5867.79|10
1607072290000|2020-12-04 08:58:10|5906.01|5868.01|5906.41|5868.41|5906.41|5868.41|5905.75|5867.75|10
1607072300000|2020-12-04 08:58:20|5906.64|5868.64|5907.3|5869.3|5907.85|5869.85|5906.64|5868.64|10
1607072310000|2020-12-04 08:58:30|5907.26|5869.26|5908.18|5870.18|5908.18|5870.18|5907.26|5869.26|10
1607072320000|2020-12-04 08:58:40|5908.55|5870.55|5908.67|5870.67|5908.71|5870.71|5908.45|5870.45|10
1607072330000|2020-12-04 08:58:50|5908.68|5870.68|5908.92|5870.92|5908.94|5870.94|5908.52|5870.52|9
1607072340000|2020-12-04 08:59:00|5908.85|5870.85|5907.55|5869.55|5908.85|5870.85|5907.55|5869.55|10
1607072350000|2020-12-04 08:59:10|5907.4|5869.4|5906.67|5868.67|5907.4|5869.4|5906.67|5868.67|10
1607072360000|2020-12-04 08:59:20|5906.45|5868.45|5905.7|5867.7|5906.45|5868.45|5905.7|5867.7|9
1607072370000|2020-12-04 08:59:30|5906.22|5868.22|5905.88|5867.88|5906.22|5868.22|5905.41|5867.41|10
1607072380000|2020-12-04 08:59:40|5906.01|5868.01|5906.19|5868.19|5906.27|5868.27|5905.79|5867.79|10
1607072390000|2020-12-04 08:59:50|5905.94|5867.94|5906.09|5868.09|5906.18|5868.18|5905.91|5867.91|10
1607072400000|2020-12-04 09:00:00|5906.03|5868.03|5905.57|5867.57|5906.17|5868.17|5905.47|5867.47|9
1607072410000|2020-12-04 09:00:10|5905.51|5867.51|5905.68|5867.68|5905.68|5867.68|5905.43|5867.43|10
1607072420000|2020-12-04 09:00:20|5905.53|5867.53|5905.04|5867.04|5905.53|5867.53|5905.04|5867.04|9
1607072430000|2020-12-04 09:00:30|5905.01|5867.01|5903.95|5865.95|5905.06|5867.06|5903.95|5865.95|10
1607072440000|2020-12-04 09:00:40|5903.96|5865.96|5902.27|5864.27|5903.96|5865.96|5902.25|5864.25|10
1607072450000|2020-12-04 09:00:50|5902.23|5864.23|5901.17|5863.17|5902.23|5864.23|5901.17|5863.17|8
1607072460000|2020-12-04 09:01:00|5901.06|5863.06|5900.11|5862.11|5901.06|5863.06|5900.11|5862.11|9
1607072470000|2020-12-04 09:01:10|5900.01|5862.01|5897.6|5859.6|5900.01|5862.01|5897.56|5859.56|10
1607072480000|2020-12-04 09:01:20|5897.45|5859.45|5896.44|5858.44|5897.45|5859.45|5896.44|5858.44|10
1607072490000|2020-12-04 09:01:30|5896.53|5858.53|5896.5|5858.5|5896.7|5858.7|5896.23|5858.23|10
1607072500000|2020-12-04 09:01:40|5895.99|5857.99|5895.92|5857.92|5896.01|5858.01|5895.74|5857.74|8
1607072510000|2020-12-04 09:01:50|5895.78|5857.78|5896.33|5858.33|5896.33|5858.33|5895.76|5857.76|7
1607072520000|2020-12-04 09:02:00|5896.41|5858.41|5896.64|5858.64|5896.73|5858.73|5896.36|5858.36|10
1607072530000|2020-12-04 09:02:10|5896.57|5858.57|5896.69|5858.69|5896.71|5858.71|5896.33|5858.33|10
1607072540000|2020-12-04 09:02:20|5896.71|5858.71|5897.66|5859.66|5897.66|5859.66|5896.71|5858.71|9
1607072550000|2020-12-04 09:02:30|5897.71|5859.71|5899.32|5861.32|5899.32|5861.32|5897.71|5859.71|10
1607072560000|2020-12-04 09:02:40|5899.72|5861.72|5900.67|5862.67|5900.8|5862.8|5899.72|5861.72|10
1607072570000|2020-12-04 09:02:50|5901.15|5863.15|5902.77|5864.77|5902.77|5864.77|5901.15|5863.15|10
1607072580000|2020-12-04 09:03:00|5902.86|5864.86|5904.15|5866.15|5904.15|5866.15|5902.62|5864.62|9
1607072590000|2020-12-04 09:03:10|5904.25|5866.25|5904.43|5866.43|5904.61|5866.61|5904.08|5866.08|10
1607072600000|2020-12-04 09:03:20|5904.61|5866.61|5905.17|5867.17|5905.17|5867.17|5904.57|5866.57|10
1607072610000|2020-12-04 09:03:30|5905.1|5867.1|5904.79|5866.79|5905.64|5867.64|5904.79|5866.79|9
1607072620000|2020-12-04 09:03:40|5904.65|5866.65|5903.6|5865.6|5904.65|5866.65|5903.6|5865.6|10
1607072630000|2020-12-04 09:03:50|5903.73|5865.73|5902.95|5864.95|5904.15|5866.15|5902.81|5864.81|10
1607072640000|2020-12-04 09:04:00|5902.52|5864.52|5901.34|5863.34|5902.7|5864.7|5901.34|5863.34|10
1607072650000|2020-12-04 09:04:10|5900.8|5862.8|5900.18|5862.18|5900.89|5862.89|5900.18|5862.18|8
1607072660000|2020-12-04 09:04:20|5900.25|5862.25|5900|5862|5900.63|5862.63|5900|5862|10
1607072670000|2020-12-04 09:04:30|5900.06|5862.06|5899.6|5861.6|5900.06|5862.06|5899.6|5861.6|9
1607072680000|2020-12-04 09:04:40|5899.63|5861.63|5898.09|5860.09|5899.63|5861.63|5898.09|5860.09|8
1607072690000|2020-12-04 09:04:50|5898.07|5860.07|5897.26|5859.26|5898.07|5860.07|5897.26|5859.26|9
1607072700000|2020-12-04 09:05:00|5897.2|5859.2|5897.86|5859.86|5897.86|5859.86|5897.15|5859.15|9
1607072710000|2020-12-04 09:05:10|5897.92|5859.92|5897.88|5859.88|5898.04|5860.04|5897.77|5859.77|8
1607072720000|2020-12-04 09:05:20|5897.93|5859.93|5898.79|5860.79|5898.79|5860.79|5897.9|5859.9|10
1607072730000|2020-12-04 09:05:30|5898.93|5860.93|5898.52|5860.52|5898.93|5860.93|5898.52|5860.52|10
1607072740000|2020-12-04 09:05:40|5898.42|5860.42|5898.49|5860.49|5898.53|5860.53|5898.41|5860.41|9
1607072750000|2020-12-04 09:05:50|5898.5|5860.5|5899.09|5861.09|5899.1|5861.1|5898.5|5860.5|10
1607072760000|2020-12-04 09:06:00|5899.04|5861.04|5898.6|5860.6|5899.06|5861.06|5898.6|5860.6|10
1607072770000|2020-12-04 09:06:10|5898.53|5860.53|5898.93|5860.93|5898.93|5860.93|5898.32|5860.32|10
1607072780000|2020-12-04 09:06:20|5898.86|5860.86|5898.65|5860.65|5898.86|5860.86|5898.63|5860.63|10
1607072790000|2020-12-04 09:06:30|5898.6|5860.6|5898.67|5860.67|5898.76|5860.76|5898.13|5860.13|9
1607072800000|2020-12-04 09:06:40|5898.75|5860.75|5898.85|5860.85|5899.41|5861.41|5898.75|5860.75|10
1607072810000|2020-12-04 09:06:50|5898.83|5860.83|5897.96|5859.96|5898.83|5860.83|5897.96|5859.96|10
1607072820000|2020-12-04 09:07:00|5897.73|5859.73|5896.76|5858.76|5897.73|5859.73|5896.69|5858.69|10
1607072830000|2020-12-04 09:07:10|5896.67|5858.67|5896.09|5858.09|5896.67|5858.67|5896.09|5858.09|4
1607072840000|2020-12-04 09:07:20|5895.82|5857.82|5896.33|5858.33|5896.33|5858.33|5895.69|5857.69|9
1607072850000|2020-12-04 09:07:30|5896.56|5858.56|5897.98|5859.98|5897.98|5859.98|5896.56|5858.56|10
1607072860000|2020-12-04 09:07:40|5898.18|5860.18|5899|5861|5899.18|5861.18|5898.18|5860.18|10
1607072870000|2020-12-04 09:07:50|5899.02|5861.02|5900.64|5862.64|5900.64|5862.64|5899.02|5861.02|9
1607072880000|2020-12-04 09:08:00|5900.97|5862.97|5901.6|5863.6|5901.6|5863.6|5900.97|5862.97|10
1607072890000|2020-12-04 09:08:10|5901.62|5863.62|5901.47|5863.47|5902.01|5864.01|5901.47|5863.47|10
1607072900000|2020-12-04 09:08:20|5901.5|5863.5|5901.28|5863.28|5901.5|5863.5|5900.62|5862.62|10
1607072910000|2020-12-04 09:08:30|5901.08|5863.08|5900.67|5862.67|5901.2|5863.2|5900.19|5862.19|10
1607072920000|2020-12-04 09:08:40|5900.51|5862.51|5900.54|5862.54|5900.7|5862.7|5900.27|5862.27|9
1607072930000|2020-12-04 09:08:50|5900.46|5862.46|5900.7|5862.7|5901.1|5863.1|5900.4|5862.4|9
1607072940000|2020-12-04 09:09:00|5900.5|5862.5|5899.45|5861.45|5900.5|5862.5|5899.45|5861.45|10
1607072950000|2020-12-04 09:09:10|5899.28|5861.28|5899.01|5861.01|5899.38|5861.38|5898.79|5860.79|10
1607072960000|2020-12-04 09:09:20|5898.6|5860.6|5896.08|5858.08|5898.6|5860.6|5896.08|5858.08|10
1607072970000|2020-12-04 09:09:30|5895.69|5857.69|5895.29|5857.29|5895.69|5857.69|5895.24|5857.24|10
1607072980000|2020-12-04 09:09:40|5895.62|5857.62|5895.85|5857.85|5895.92|5857.92|5895.62|5857.62|10
1607072990000|2020-12-04 09:09:50|5895.16|5857.16|5894.53|5856.53|5895.16|5857.16|5894.41|5856.41|10
1607073000000|2020-12-04 09:10:00|5894.8|5856.8|5895.31|5857.31|5895.46|5857.46|5894.8|5856.8|10
1607073010000|2020-12-04 09:10:10|5895.38|5857.38|5894.42|5856.42|5895.42|5857.42|5894.3|5856.3|10
1607073020000|2020-12-04 09:10:20|5894.57|5856.57|5893.54|5855.54|5894.57|5856.57|5893.54|5855.54|10
1607073030000|2020-12-04 09:10:30|5893.53|5855.53|5892.48|5854.48|5893.53|5855.53|5892.48|5854.48|9
1607073040000|2020-12-04 09:10:40|5892.23|5854.23|5891.6|5853.6|5892.23|5854.23|5891.44|5853.44|10
1607073050000|2020-12-04 09:10:50|5891.92|5853.92|5892.24|5854.24|5892.24|5854.24|5891.48|5853.48|10
1607073060000|2020-12-04 09:11:00|5892.7|5854.7|5892.02|5854.02|5892.7|5854.7|5892.02|5854.02|10
1607073070000|2020-12-04 09:11:10|5891.83|5853.83|5891.14|5853.14|5891.83|5853.83|5890.97|5852.97|10
1607073080000|2020-12-04 09:11:20|5891.15|5853.15|5891.16|5853.16|5891.23|5853.23|5890.96|5852.96|9
1607073090000|2020-12-04 09:11:30|5891.26|5853.26|5891.32|5853.32|5891.32|5853.32|5890.93|5852.93|10
1607073100000|2020-12-04 09:11:40|5891.39|5853.39|5891.16|5853.16|5891.44|5853.44|5891.16|5853.16|9
1607073110000|2020-12-04 09:11:50|5891.31|5853.31|5891.92|5853.92|5892.03|5854.03|5891.28|5853.28|10
1607073120000|2020-12-04 09:12:00|5891.94|5853.94|5892.15|5854.15|5892.15|5854.15|5891.91|5853.91|9
1607073130000|2020-12-04 09:12:10|5892.2|5854.2|5892.11|5854.11|5892.42|5854.42|5892.05|5854.05|10
1607073140000|2020-12-04 09:12:20|5892.07|5854.07|5892.85|5854.85|5892.85|5854.85|5892.07|5854.07|10
1607073150000|2020-12-04 09:12:30|5892.84|5854.84|5892.91|5854.91|5893.07|5855.07|5892.73|5854.73|10
1607073160000|2020-12-04 09:12:40|5892.85|5854.85|5893.18|5855.18|5893.18|5855.18|5892.76|5854.76|9
1607073170000|2020-12-04 09:12:50|5893.26|5855.26|5892.07|5854.07|5893.26|5855.26|5892.07|5854.07|10
1607073180000|2020-12-04 09:13:00|5892.03|5854.03|5890.35|5852.35|5892.03|5854.03|5890.35|5852.35|9
1607073190000|2020-12-04 09:13:10|5890.23|5852.23|5889.63|5851.63|5890.23|5852.23|5889.63|5851.63|9
1607073200000|2020-12-04 09:13:20|5889.58|5851.58|5888.8|5850.8|5889.59|5851.59|5888.8|5850.8|10
1607073210000|2020-12-04 09:13:30|5888.65|5850.65|5888.12|5850.12|5888.66|5850.66|5888.12|5850.12|10
1607073220000|2020-12-04 09:13:40|5888.61|5850.61|5889.65|5851.65|5889.65|5851.65|5888.61|5850.61|9
1607073230000|2020-12-04 09:13:50|5889.87|5851.87|5890.11|5852.11|5890.11|5852.11|5889.86|5851.86|8
1607073240000|2020-12-04 09:14:00|5890.08|5852.08|5890.11|5852.11|5890.39|5852.39|5890.08|5852.08|10
1607073250000|2020-12-04 09:14:10|5890|5852|5889.64|5851.64|5890|5852|5889.64|5851.64|10
1607073260000|2020-12-04 09:14:20|5889.47|5851.47|5889.12|5851.12|5889.47|5851.47|5889.12|5851.12|9
1607073270000|2020-12-04 09:14:30|5888.9|5850.9|5888.13|5850.13|5888.9|5850.9|5888.1|5850.1|9
1607073280000|2020-12-04 09:14:40|5888.07|5850.07|5887.79|5849.79|5888.14|5850.14|5887.79|5849.79|8
1607073290000|2020-12-04 09:14:50|5887.69|5849.69|5886.61|5848.61|5887.69|5849.69|5886.61|5848.61|10
1607073300000|2020-12-04 09:15:00|5886.42|5848.42|5884.85|5846.85|5886.42|5848.42|5884.85|5846.85|10
1607073310000|2020-12-04 09:15:10|5884.6|5846.6|5884.59|5846.59|5884.6|5846.6|5884.28|5846.28|9
1607073320000|2020-12-04 09:15:20|5884.73|5846.73|5884.81|5846.81|5884.91|5846.91|5884.66|5846.66|10
1607073330000|2020-12-04 09:15:30|5884.92|5846.92|5885.7|5847.7|5885.7|5847.7|5884.92|5846.92|10
1607073340000|2020-12-04 09:15:40|5886.03|5848.03|5887.25|5849.25|5887.25|5849.25|5886.03|5848.03|10
1607073350000|2020-12-04 09:15:50|5887.38|5849.38|5888.85|5850.85|5888.85|5850.85|5887.38|5849.38|10
1607073360000|2020-12-04 09:16:00|5889.18|5851.18|5890.08|5852.08|5890.26|5852.26|5889.18|5851.18|10
1607073370000|2020-12-04 09:16:10|5890.32|5852.32|5889.54|5851.54|5890.36|5852.36|5889.54|5851.54|10
1607073380000|2020-12-04 09:16:20|5888.94|5850.94|5887.64|5849.64|5888.94|5850.94|5887.64|5849.64|10
1607073390000|2020-12-04 09:16:30|5887.58|5849.58|5887.57|5849.57|5887.66|5849.66|5887.43|5849.43|9
1607073400000|2020-12-04 09:16:40|5887.49|5849.49|5886.78|5848.78|5887.49|5849.49|5886.78|5848.78|10
1607073410000|2020-12-04 09:16:50|5886.61|5848.61|5884.75|5846.75|5886.61|5848.61|5884.75|5846.75|9
1607073420000|2020-12-04 09:17:00|5884.52|5846.52|5884.77|5846.77|5884.77|5846.77|5884.03|5846.03|8
1607073430000|2020-12-04 09:17:10|5884.73|5846.73|5885.03|5847.03|5885.26|5847.26|5884.73|5846.73|9
1607073440000|2020-12-04 09:17:20|5885.06|5847.06|5884.78|5846.78|5885.19|5847.19|5884.78|5846.78|10
1607073450000|2020-12-04 09:17:30|5884.71|5846.71|5884.51|5846.51|5884.71|5846.71|5884.44|5846.44|10
1607073460000|2020-12-04 09:17:40|5884.52|5846.52|5883.94|5845.94|5884.56|5846.56|5883.94|5845.94|9
1607073470000|2020-12-04 09:17:50|5883.91|5845.91|5884.81|5846.81|5884.95|5846.95|5883.91|5845.91|10
1607073480000|2020-12-04 09:18:00|5885.37|5847.37|5885.79|5847.79|5885.86|5847.86|5885.37|5847.37|10
1607073490000|2020-12-04 09:18:10|5885.97|5847.97|5885.12|5847.12|5885.97|5847.97|5885.11|5847.11|9
1607073500000|2020-12-04 09:18:20|5885.05|5847.05|5883.96|5845.96|5885.05|5847.05|5883.96|5845.96|10
1607073510000|2020-12-04 09:18:30|5883.76|5845.76|5883.75|5845.75|5883.76|5845.76|5883.33|5845.33|10
1607073520000|2020-12-04 09:18:40|5883.8|5845.8|5883.98|5845.98|5883.98|5845.98|5883.21|5845.21|10
1607073530000|2020-12-04 09:18:50|5883.99|5845.99|5885.2|5847.2|5885.2|5847.2|5883.99|5845.99|10
1607073540000|2020-12-04 09:19:00|5885.11|5847.11|5884.74|5846.74|5885.14|5847.14|5884.74|5846.74|10
1607073550000|2020-12-04 09:19:10|5884.79|5846.79|5884.15|5846.15|5884.84|5846.84|5884.15|5846.15|8
1607073560000|2020-12-04 09:19:20|5884.02|5846.02|5883.91|5845.91|5884.12|5846.12|5883.87|5845.87|10
1607073570000|2020-12-04 09:19:30|5883.66|5845.66|5883.17|5845.17|5883.66|5845.66|5883.17|5845.17|9
1607073580000|2020-12-04 09:19:40|5883.33|5845.33|5883.74|5845.74|5883.74|5845.74|5883.33|5845.33|9
1607073590000|2020-12-04 09:19:50|5883.6|5845.6|5883.55|5845.55|5883.6|5845.6|5883.08|5845.08|10
1607073600000|2020-12-04 09:20:00|5883.56|5845.56|5884.76|5846.76|5884.76|5846.76|5883.55|5845.55|10
1607073610000|2020-12-04 09:20:10|5884.94|5846.94|5885.4|5847.4|5885.76|5847.76|5884.94|5846.94|10
1607073620000|2020-12-04 09:20:20|5885.45|5847.45|5884.2|5846.2|5885.45|5847.45|5884.2|5846.2|10
1607073630000|2020-12-04 09:20:30|5884.11|5846.11|5883.02|5845.02|5884.11|5846.11|5882.96|5844.96|10
1607073640000|2020-12-04 09:20:40|5883.01|5845.01|5882.87|5844.87|5883.01|5845.01|5882.83|5844.83|10
1607073650000|2020-12-04 09:20:50|5882.94|5844.94|5883.41|5845.41|5883.43|5845.43|5882.94|5844.94|9
1607073660000|2020-12-04 09:21:00|5883.33|5845.33|5882.89|5844.89|5883.54|5845.54|5882.89|5844.89|10
1607073670000|2020-12-04 09:21:10|5882.71|5844.71|5882.09|5844.09|5882.71|5844.71|5882.09|5844.09|9
1607073680000|2020-12-04 09:21:20|5882.44|5844.44|5882.06|5844.06|5882.52|5844.52|5882.06|5844.06|10
1607073690000|2020-12-04 09:21:30|5882|5844|5881.84|5843.84|5882.05|5844.05|5881.84|5843.84|10
1607073700000|2020-12-04 09:21:40|5881.66|5843.66|5881.69|5843.69|5881.7|5843.7|5881.66|5843.66|3
1607155260000|2020-12-05 08:01:00|5532.38|5494.38|5532.38|5494.38|5532.38|5494.38|5532.38|5494.38|1
1607155690000|2020-12-05 08:08:10|5620.35|5582.35|5620.21|5582.21|5620.35|5582.35|5620.18|5582.18|5
1607155700000|2020-12-05 08:08:20|5620.2|5582.2|5620.93|5582.93|5620.93|5582.93|5620.14|5582.14|8
1607155710000|2020-12-05 08:08:30|5621.27|5583.27|5622.4|5584.4|5622.59|5584.59|5621.27|5583.27|10
1607155720000|2020-12-05 08:08:40|5622.67|5584.67|5624.51|5586.51|5624.51|5586.51|5622.67|5584.67|10
1607155730000|2020-12-05 08:08:50|5624.32|5586.32|5624.41|5586.41|5624.61|5586.61|5624.29|5586.29|10
1607155740000|2020-12-05 08:09:00|5624.45|5586.45|5624.93|5586.93|5624.97|5586.97|5624.45|5586.45|10
1607155750000|2020-12-05 08:09:10|5624.97|5586.97|5626.08|5588.08|5626.08|5588.08|5624.97|5586.97|10
1607155760000|2020-12-05 08:09:20|5626.27|5588.27|5626.68|5588.68|5626.68|5588.68|5626.27|5588.27|8
1607155770000|2020-12-05 08:09:30|5626.76|5588.76|5629.44|5591.44|5629.44|5591.44|5626.76|5588.76|10
1607155780000|2020-12-05 08:09:40|5629.81|5591.81|5630.4|5592.4|5630.62|5592.62|5629.81|5591.81|9
1607155790000|2020-12-05 08:09:50|5630.63|5592.63|5631.64|5593.64|5631.64|5593.64|5630.63|5592.63|9
1607155800000|2020-12-05 08:10:00|5631.72|5593.72|5631.99|5593.99|5632.23|5594.23|5631.62|5593.62|9
1607155810000|2020-12-05 08:10:10|5632.03|5594.03|5631.74|5593.74|5632.03|5594.03|5631.74|5593.74|10
1607155820000|2020-12-05 08:10:20|5631.47|5593.47|5631.48|5593.48|5631.58|5593.58|5631.33|5593.33|9
1607155830000|2020-12-05 08:10:30|5631.45|5593.45|5631.78|5593.78|5631.85|5593.85|5631.4|5593.4|9
1607155840000|2020-12-05 08:10:40|5631.86|5593.86|5631.69|5593.69|5631.86|5593.86|5631.61|5593.61|10
1607155850000|2020-12-05 08:10:50|5631.68|5593.68|5632.11|5594.11|5632.19|5594.19|5631.67|5593.67|8
1607155860000|2020-12-05 08:11:00|5631.97|5593.97|5631.48|5593.48|5632.11|5594.11|5631.35|5593.35|10
1607155870000|2020-12-05 08:11:10|5631.49|5593.49|5630.73|5592.73|5631.52|5593.52|5630.73|5592.73|9
1607155880000|2020-12-05 08:11:20|5630.67|5592.67|5629.91|5591.91|5630.67|5592.67|5629.8|5591.8|10
1607155890000|2020-12-05 08:11:30|5629.84|5591.84|5629.69|5591.69|5629.86|5591.86|5629.65|5591.65|7
1607155900000|2020-12-05 08:11:40|5629.6|5591.6|5629.48|5591.48|5629.62|5591.62|5629.47|5591.47|8
1607155910000|2020-12-05 08:11:50|5629.35|5591.35|5628.96|5590.96|5629.44|5591.44|5628.88|5590.88|9
1607155920000|2020-12-05 08:12:00|5628.92|5590.92|5628.72|5590.72|5628.99|5590.99|5628.72|5590.72|9
1607155930000|2020-12-05 08:12:10|5628.73|5590.73|5628.32|5590.32|5628.73|5590.73|5628.32|5590.32|10
1607155940000|2020-12-05 08:12:20|5628.28|5590.28|5628.29|5590.29|5628.42|5590.42|5628.24|5590.24|9
1607155950000|2020-12-05 08:12:30|5628.27|5590.27|5627.31|5589.31|5628.27|5590.27|5627.31|5589.31|10
1607155960000|2020-12-05 08:12:40|5627.21|5589.21|5626.56|5588.56|5627.21|5589.21|5626.5|5588.5|10
1607155970000|2020-12-05 08:12:50|5626.61|5588.61|5625.68|5587.68|5626.69|5588.69|5625.68|5587.68|10
1607155980000|2020-12-05 08:13:00|5625.67|5587.67|5624.41|5586.41|5625.67|5587.67|5624.41|5586.41|10
1607155990000|2020-12-05 08:13:10|5624.15|5586.15|5622.77|5584.77|5624.15|5586.15|5622.77|5584.77|10
1607156000000|2020-12-05 08:13:20|5622.75|5584.75|5622.1|5584.1|5622.75|5584.75|5621.95|5583.95|9
1607156010000|2020-12-05 08:13:30|5621.93|5583.93|5621.31|5583.31|5621.93|5583.93|5621.31|5583.31|9
1607156020000|2020-12-05 08:13:40|5621.42|5583.42|5621.42|5583.42|5621.46|5583.46|5621.08|5583.08|9
1607156030000|2020-12-05 08:13:50|5621.41|5583.41|5619.92|5581.92|5621.41|5583.41|5619.92|5581.92|9
1607156040000|2020-12-05 08:14:00|5619.88|5581.88|5619.76|5581.76|5619.91|5581.91|5619.56|5581.56|10
1607156050000|2020-12-05 08:14:10|5619.5|5581.5|5619.83|5581.83|5619.96|5581.96|5619.49|5581.49|9
1607156060000|2020-12-05 08:14:20|5619.95|5581.95|5619.94|5581.94|5620.23|5582.23|5619.93|5581.93|9
1607156070000|2020-12-05 08:14:30|5619.75|5581.75|5619.26|5581.26|5619.75|5581.75|5619.26|5581.26|9
1607156080000|2020-12-05 08:14:40|5619.15|5581.15|5618.97|5580.97|5619.15|5581.15|5618.97|5580.97|9
1607156090000|2020-12-05 08:14:50|5618.98|5580.98|5618.35|5580.35|5619|5581|5618.24|5580.24|10
1607156100000|2020-12-05 08:15:00|5618.37|5580.37|5618.68|5580.68|5618.68|5580.68|5618.37|5580.37|9
1607156110000|2020-12-05 08:15:10|5618.65|5580.65|5619.2|5581.2|5619.2|5581.2|5618.62|5580.62|8
1607156120000|2020-12-05 08:15:20|5619.24|5581.24|5619.45|5581.45|5619.61|5581.61|5619.24|5581.24|9
1607156130000|2020-12-05 08:15:30|5619.38|5581.38|5618.57|5580.57|5619.48|5581.48|5618.57|5580.57|10
1607156140000|2020-12-05 08:15:40|5618.55|5580.55|5618.71|5580.71|5618.92|5580.92|5618.55|5580.55|10
1607156150000|2020-12-05 08:15:50|5618.7|5580.7|5618.29|5580.29|5618.7|5580.7|5618.29|5580.29|9
1607156160000|2020-12-05 08:16:00|5618.24|5580.24|5617.1|5579.1|5618.24|5580.24|5617.1|5579.1|10
1607156170000|2020-12-05 08:16:10|5617.01|5579.01|5615.36|5577.36|5617.01|5579.01|5615.36|5577.36|10
1607156180000|2020-12-05 08:16:20|5615.57|5577.57|5616.46|5578.46|5616.46|5578.46|5615.57|5577.57|10
1607156190000|2020-12-05 08:16:30|5616.47|5578.47|5617.29|5579.29|5617.29|5579.29|5616.47|5578.47|9
1607156200000|2020-12-05 08:16:40|5617.43|5579.43|5619.03|5581.03|5619.03|5581.03|5617.43|5579.43|10
1607156210000|2020-12-05 08:16:50|5619.51|5581.51|5622.62|5584.62|5622.62|5584.62|5619.51|5581.51|10
1607156220000|2020-12-05 08:17:00|5622.82|5584.82|5624.3|5586.3|5624.3|5586.3|5622.82|5584.82|10
1607156230000|2020-12-05 08:17:10|5624.83|5586.83|5627.19|5589.19|5627.19|5589.19|5624.83|5586.83|10
1607156240000|2020-12-05 08:17:20|5627.61|5589.61|5629.16|5591.16|5629.16|5591.16|5627.61|5589.61|10
1607156250000|2020-12-05 08:17:30|5629.25|5591.25|5631.38|5593.38|5631.44|5593.44|5629.12|5591.12|10
1607156260000|2020-12-05 08:17:40|5631.53|5593.53|5640.19|5602.19|5640.19|5602.19|5631.53|5593.53|10
1607156270000|2020-12-05 08:17:50|5640.96|5602.96|5642.12|5604.12|5642.78|5604.78|5640.96|5602.96|10
1607156280000|2020-12-05 08:18:00|5642.25|5604.25|5643.83|5605.83|5643.85|5605.85|5641.67|5603.67|10
1607156290000|2020-12-05 08:18:10|5643.98|5605.98|5643.87|5605.87|5644|5606|5643.73|5605.73|9
1607156300000|2020-12-05 08:18:20|5644.14|5606.14|5645.37|5607.37|5645.37|5607.37|5644.07|5606.07|10
1607156310000|2020-12-05 08:18:30|5645.92|5607.92|5647.71|5609.71|5647.71|5609.71|5645.92|5607.92|10
1607156320000|2020-12-05 08:18:40|5648.5|5610.5|5650.9|5612.9|5650.9|5612.9|5648.5|5610.5|10
1607156330000|2020-12-05 08:18:50|5651.07|5613.07|5655.19|5617.19|5655.19|5617.19|5651.07|5613.07|10
1607156340000|2020-12-05 08:19:00|5655.37|5617.37|5657.58|5619.58|5657.58|5619.58|5655.37|5617.37|10
1607156350000|2020-12-05 08:19:10|5657.8|5619.8|5657.48|5619.48|5657.92|5619.92|5657.31|5619.31|10
1607156360000|2020-12-05 08:19:20|5657.37|5619.37|5657.19|5619.19|5657.42|5619.42|5657.19|5619.19|10
1607156370000|2020-12-05 08:19:30|5657.24|5619.24|5660.23|5622.23|5660.23|5622.23|5657.24|5619.24|10
1607156380000|2020-12-05 08:19:40|5660.41|5622.41|5661.38|5623.38|5661.38|5623.38|5660.31|5622.31|10
1607156390000|2020-12-05 08:19:50|5661.33|5623.33|5661.84|5623.84|5662.13|5624.13|5661.33|5623.33|10
1607156400000|2020-12-05 08:20:00|5661.93|5623.93|5663.19|5625.19|5663.19|5625.19|5661.81|5623.81|10
1607156410000|2020-12-05 08:20:10|5663.83|5625.83|5663.55|5625.55|5663.92|5625.92|5663.4|5625.4|10
1607156420000|2020-12-05 08:20:20|5663.4|5625.4|5661.97|5623.97|5663.4|5625.4|5661.97|5623.97|10
1607156430000|2020-12-05 08:20:30|5661.8|5623.8|5660.83|5622.83|5661.92|5623.92|5660.83|5622.83|10
1607156440000|2020-12-05 08:20:40|5660.17|5622.17|5656.86|5618.86|5660.17|5622.17|5656.72|5618.72|10
1607156450000|2020-12-05 08:20:50|5656.64|5618.64|5655.69|5617.69|5656.64|5618.64|5655.61|5617.61|10
1607156460000|2020-12-05 08:21:00|5655.79|5617.79|5655.89|5617.89|5655.99|5617.99|5655.51|5617.51|10
1607156470000|2020-12-05 08:21:10|5655.8|5617.8|5654.98|5616.98|5655.95|5617.95|5654.91|5616.91|9
1607156480000|2020-12-05 08:21:20|5655.1|5617.1|5655.16|5617.16|5655.3|5617.3|5654.84|5616.84|8
1607156490000|2020-12-05 08:21:30|5655.27|5617.27|5655.4|5617.4|5655.49|5617.49|5655.15|5617.15|10
1607156500000|2020-12-05 08:21:40|5655.74|5617.74|5655.5|5617.5|5655.74|5617.74|5655.44|5617.44|10
1607156510000|2020-12-05 08:21:50|5655.23|5617.23|5654.63|5616.63|5655.24|5617.24|5654.63|5616.63|10
1607156520000|2020-12-05 08:22:00|5654.62|5616.62|5655.87|5617.87|5655.99|5617.99|5654.62|5616.62|10
1607156530000|2020-12-05 08:22:10|5656.06|5618.06|5658.75|5620.75|5658.75|5620.75|5656.06|5618.06|10
1607156540000|2020-12-05 08:22:20|5658.77|5620.77|5658.93|5620.93|5659.2|5621.2|5658.76|5620.76|10
1607156550000|2020-12-05 08:22:30|5658.94|5620.94|5658.91|5620.91|5659.02|5621.02|5658.88|5620.88|10
1607156560000|2020-12-05 08:22:40|5659.13|5621.13|5660.07|5622.07|5660.23|5622.23|5659.13|5621.13|10
1607156570000|2020-12-05 08:22:50|5660.01|5622.01|5659.96|5621.96|5660.1|5622.1|5659.93|5621.93|9
1607156580000|2020-12-05 08:23:00|5659.86|5621.86|5659.33|5621.33|5660|5622|5659.33|5621.33|10
1607156590000|2020-12-05 08:23:10|5659.17|5621.17|5659.05|5621.05|5659.25|5621.25|5659.05|5621.05|10
1607156600000|2020-12-05 08:23:20|5658.61|5620.61|5657.9|5619.9|5658.69|5620.69|5657.85|5619.85|10
1607156610000|2020-12-05 08:23:30|5657.91|5619.91|5658.95|5620.95|5658.95|5620.95|5657.91|5619.91|10
1607156620000|2020-12-05 08:23:40|5659.08|5621.08|5659.35|5621.35|5659.62|5621.62|5659.08|5621.08|9
1607156630000|2020-12-05 08:23:50|5659.31|5621.31|5660.01|5622.01|5660.06|5622.06|5659.24|5621.24|10
1607156640000|2020-12-05 08:24:00|5660.08|5622.08|5659.7|5621.7|5660.44|5622.44|5659.7|5621.7|8
1607156650000|2020-12-05 08:24:10|5659.54|5621.54|5658.15|5620.15|5659.54|5621.54|5658.15|5620.15|10
1607156660000|2020-12-05 08:24:20|5658.11|5620.11|5657.58|5619.58|5658.11|5620.11|5657.35|5619.35|10
1607156670000|2020-12-05 08:24:30|5657.63|5619.63|5657.13|5619.13|5657.63|5619.63|5657.02|5619.02|9
1607156680000|2020-12-05 08:24:40|5657.17|5619.17|5657.07|5619.07|5657.22|5619.22|5657.07|5619.07|9
1607156690000|2020-12-05 08:24:50|5657.05|5619.05|5657.21|5619.21|5657.21|5619.21|5656.77|5618.77|10
1607156700000|2020-12-05 08:25:00|5657.27|5619.27|5657.84|5619.84|5657.84|5619.84|5657.14|5619.14|10
1607156710000|2020-12-05 08:25:10|5657.95|5619.95|5658.21|5620.21|5658.21|5620.21|5657.79|5619.79|10
1607156720000|2020-12-05 08:25:20|5658.18|5620.18|5659.78|5621.78|5659.78|5621.78|5658.18|5620.18|10
1607156730000|2020-12-05 08:25:30|5659.91|5621.91|5661.83|5623.83|5661.83|5623.83|5659.91|5621.91|9
1607156740000|2020-12-05 08:25:40|5662.06|5624.06|5665.33|5627.33|5665.33|5627.33|5662.06|5624.06|10
1607156750000|2020-12-05 08:25:50|5665.23|5627.23|5665.9|5627.9|5666.02|5628.02|5665.23|5627.23|10
1607156760000|2020-12-05 08:26:00|5665.86|5627.86|5666.48|5628.48|5666.48|5628.48|5665.85|5627.85|10
1607156770000|2020-12-05 08:26:10|5666.46|5628.46|5666.77|5628.77|5667.12|5629.12|5666.35|5628.35|10
1607156780000|2020-12-05 08:26:20|5666.71|5628.71|5670.31|5632.31|5670.31|5632.31|5666.71|5628.71|10
1607156790000|2020-12-05 08:26:30|5670.42|5632.42|5670.68|5632.68|5670.83|5632.83|5669.85|5631.85|10
1607156800000|2020-12-05 08:26:40|5670.6|5632.6|5671.24|5633.24|5671.25|5633.25|5670.4|5632.4|10
1607156810000|2020-12-05 08:26:50|5671.35|5633.35|5671.49|5633.49|5671.5|5633.5|5671.16|5633.16|10
1607156820000|2020-12-05 08:27:00|5671.53|5633.53|5671.66|5633.66|5671.86|5633.86|5671.47|5633.47|10
1607156830000|2020-12-05 08:27:10|5671.7|5633.7|5671.92|5633.92|5672.14|5634.14|5671.7|5633.7|10
1607156840000|2020-12-05 08:27:20|5671.98|5633.98|5672.07|5634.07|5672.2|5634.2|5671.96|5633.96|10
1607156850000|2020-12-05 08:27:30|5672.11|5634.11|5672.29|5634.29|5672.63|5634.63|5671.96|5633.96|10
1607156860000|2020-12-05 08:27:40|5672.17|5634.17|5671.64|5633.64|5672.17|5634.17|5671.32|5633.32|10
1607156870000|2020-12-05 08:27:50|5671.58|5633.58|5673.18|5635.18|5673.18|5635.18|5671.58|5633.58|10
1607156880000|2020-12-05 08:28:00|5673.1|5635.1|5673.47|5635.47|5673.52|5635.52|5673.1|5635.1|10
1607156890000|2020-12-05 08:28:10|5673.56|5635.56|5674.74|5636.74|5674.74|5636.74|5673.56|5635.56|9
1607156900000|2020-12-05 08:28:20|5675.01|5637.01|5675.02|5637.02|5675.38|5637.38|5674.54|5636.54|10
1607156910000|2020-12-05 08:28:30|5674.98|5636.98|5676.46|5638.46|5676.46|5638.46|5674.98|5636.98|10
1607156920000|2020-12-05 08:28:40|5676.39|5638.39|5677.14|5639.14|5677.14|5639.14|5676.39|5638.39|10
1607156930000|2020-12-05 08:28:50|5677.17|5639.17|5677.61|5639.61|5677.61|5639.61|5677.17|5639.17|10
1607156940000|2020-12-05 08:29:00|5677.58|5639.58|5678.4|5640.4|5678.4|5640.4|5677.58|5639.58|9
1607156950000|2020-12-05 08:29:10|5678.36|5640.36|5678.4|5640.4|5678.45|5640.45|5678.2|5640.2|10
1607156960000|2020-12-05 08:29:20|5678.41|5640.41|5678.22|5640.22|5678.51|5640.51|5678.2|5640.2|10
1607156970000|2020-12-05 08:29:30|5678.21|5640.21|5677.89|5639.89|5678.21|5640.21|5677.83|5639.83|9
1607156980000|2020-12-05 08:29:40|5678.09|5640.09|5677.73|5639.73|5678.09|5640.09|5677.65|5639.65|10
1607156990000|2020-12-05 08:29:50|5677.79|5639.79|5677.67|5639.67|5677.97|5639.97|5677.66|5639.66|10
1607157000000|2020-12-05 08:30:00|5677.73|5639.73|5678.05|5640.05|5678.05|5640.05|5677.59|5639.59|10
1607157010000|2020-12-05 08:30:10|5678.09|5640.09|5678.8|5640.8|5678.89|5640.89|5678.09|5640.09|10
1607157020000|2020-12-05 08:30:20|5678.78|5640.78|5680.28|5642.28|5680.28|5642.28|5678.78|5640.78|10
1607157030000|2020-12-05 08:30:30|5680.38|5642.38|5681.27|5643.27|5681.27|5643.27|5680.37|5642.37|10
1607157040000|2020-12-05 08:30:40|5681.29|5643.29|5681.2|5643.2|5681.32|5643.32|5681.17|5643.17|10
1607157050000|2020-12-05 08:30:50|5681.15|5643.15|5681.64|5643.64|5681.66|5643.66|5681.13|5643.13|10
1607157060000|2020-12-05 08:31:00|5681.44|5643.44|5681.03|5643.03|5681.51|5643.51|5681.03|5643.03|10
1607157070000|2020-12-05 08:31:10|5681.19|5643.19|5681.3|5643.3|5681.45|5643.45|5681.16|5643.16|9
1607157080000|2020-12-05 08:31:20|5681.51|5643.51|5681|5643|5681.57|5643.57|5681|5643|10
1607157090000|2020-12-05 08:31:30|5680.92|5642.92|5680.23|5642.23|5680.92|5642.92|5680.23|5642.23|10
1607157100000|2020-12-05 08:31:40|5680.24|5642.24|5680.38|5642.38|5680.38|5642.38|5679.96|5641.96|9
1607157110000|2020-12-05 08:31:50|5679.27|5641.27|5679.33|5641.33|5679.45|5641.45|5679.12|5641.12|10
1607157120000|2020-12-05 08:32:00|5679.62|5641.62|5677.44|5639.44|5679.62|5641.62|5677.44|5639.44|10
1607157130000|2020-12-05 08:32:10|5676.93|5638.93|5676.16|5638.16|5676.93|5638.93|5676.12|5638.12|10
1607157140000|2020-12-05 08:32:20|5675.99|5637.99|5676.51|5638.51|5676.51|5638.51|5675.92|5637.92|10
1607157150000|2020-12-05 08:32:30|5676.84|5638.84|5677.08|5639.08|5677.29|5639.29|5676.63|5638.63|9
1607157160000|2020-12-05 08:32:40|5677.19|5639.19|5677.2|5639.2|5677.31|5639.31|5676.93|5638.93|7
1607157170000|2020-12-05 08:32:50|5676.93|5638.93|5676.76|5638.76|5676.93|5638.93|5676.74|5638.74|9
1607157180000|2020-12-05 08:33:00|5676.85|5638.85|5676.98|5638.98|5676.98|5638.98|5676.49|5638.49|9
1607157190000|2020-12-05 08:33:10|5676.81|5638.81|5676.71|5638.71|5677.21|5639.21|5676.62|5638.62|9
1607157200000|2020-12-05 08:33:20|5676.7|5638.7|5675.06|5637.06|5676.7|5638.7|5675.06|5637.06|10
1607157210000|2020-12-05 08:33:30|5674.97|5636.97|5672.66|5634.66|5674.97|5636.97|5672.66|5634.66|10
1607157220000|2020-12-05 08:33:40|5672.58|5634.58|5671.66|5633.66|5672.58|5634.58|5671.66|5633.66|10
1607157230000|2020-12-05 08:33:50|5671.68|5633.68|5671.48|5633.48|5671.93|5633.93|5671.48|5633.48|10
1607157240000|2020-12-05 08:34:00|5671.36|5633.36|5670.27|5632.27|5671.36|5633.36|5670.27|5632.27|10
1607157250000|2020-12-05 08:34:10|5669.89|5631.89|5669.33|5631.33|5670.03|5632.03|5669.27|5631.27|10
1607157260000|2020-12-05 08:34:20|5669.51|5631.51|5669.35|5631.35|5669.51|5631.51|5669.17|5631.17|9
1607157270000|2020-12-05 08:34:30|5669.27|5631.27|5669.18|5631.18|5669.27|5631.27|5669.14|5631.14|8
1607157280000|2020-12-05 08:34:40|5669.12|5631.12|5669.03|5631.03|5669.29|5631.29|5668.99|5630.99|8
1607157290000|2020-12-05 08:34:50|5668.89|5630.89|5668.77|5630.77|5668.89|5630.89|5668.65|5630.65|9
1607157300000|2020-12-05 08:35:00|5668.16|5630.16|5667.67|5629.67|5668.16|5630.16|5667.64|5629.64|9
1607157310000|2020-12-05 08:35:10|5667.81|5629.81|5669.38|5631.38|5669.38|5631.38|5667.81|5629.81|9
1607157320000|2020-12-05 08:35:20|5669.43|5631.43|5669.69|5631.69|5669.69|5631.69|5669.16|5631.16|10
1607157330000|2020-12-05 08:35:30|5669.85|5631.85|5669.94|5631.94|5670.14|5632.14|5669.68|5631.68|10
1607157340000|2020-12-05 08:35:40|5669.95|5631.95|5670.09|5632.09|5670.13|5632.13|5669.91|5631.91|10
1607157350000|2020-12-05 08:35:50|5670.17|5632.17|5671.47|5633.47|5671.47|5633.47|5670.03|5632.03|10
1607157360000|2020-12-05 08:36:00|5671.5|5633.5|5672.87|5634.87|5673.06|5635.06|5671.5|5633.5|10
1607157370000|2020-12-05 08:36:10|5672.85|5634.85|5673.62|5635.62|5673.62|5635.62|5672.85|5634.85|10
1607157380000|2020-12-05 08:36:20|5673.57|5635.57|5674.38|5636.38|5674.38|5636.38|5673.57|5635.57|10
1607157390000|2020-12-05 08:36:30|5674.3|5636.3|5674.51|5636.51|5674.51|5636.51|5674.3|5636.3|10
1607157400000|2020-12-05 08:36:40|5674.49|5636.49|5674.49|5636.49|5674.65|5636.65|5674.45|5636.45|7
1607157410000|2020-12-05 08:36:50|5674.52|5636.52|5675.14|5637.14|5675.14|5637.14|5674.52|5636.52|9
1607157420000|2020-12-05 08:37:00|5675.1|5637.1|5675.14|5637.14|5675.22|5637.22|5675.02|5637.02|9
1607157430000|2020-12-05 08:37:10|5675.16|5637.16|5676.24|5638.24|5676.24|5638.24|5675.15|5637.15|10
1607157440000|2020-12-05 08:37:20|5676.39|5638.39|5679.07|5641.07|5679.07|5641.07|5676.39|5638.39|10
1607157450000|2020-12-05 08:37:30|5679.28|5641.28|5682.99|5644.99|5682.99|5644.99|5679.28|5641.28|10
1607157460000|2020-12-05 08:37:40|5683.02|5645.02|5684.74|5646.74|5684.74|5646.74|5683.02|5645.02|9
1607157470000|2020-12-05 08:37:50|5684.61|5646.61|5684.22|5646.22|5684.7|5646.7|5684.16|5646.16|10
1607157480000|2020-12-05 08:38:00|5684.63|5646.63|5685.4|5647.4|5685.4|5647.4|5684.62|5646.62|8
1607157490000|2020-12-05 08:38:10|5685.46|5647.46|5686.31|5648.31|5686.5|5648.5|5685.43|5647.43|9
1607157500000|2020-12-05 08:38:20|5686.42|5648.42|5687.65|5649.65|5687.65|5649.65|5686.33|5648.33|10
1607157510000|2020-12-05 08:38:30|5687.6|5649.6|5689.38|5651.38|5689.38|5651.38|5687.6|5649.6|10
1607157520000|2020-12-05 08:38:40|5689.48|5651.48|5689.66|5651.66|5689.96|5651.96|5689.48|5651.48|10
1607157530000|2020-12-05 08:38:50|5689.77|5651.77|5691.18|5653.18|5691.18|5653.18|5689.71|5651.71|10
1607157540000|2020-12-05 08:39:00|5691.3|5653.3|5692.14|5654.14|5692.22|5654.22|5691.3|5653.3|10
1607157550000|2020-12-05 08:39:10|5692.31|5654.31|5694.42|5656.42|5694.42|5656.42|5692.31|5654.31|10
1607157560000|2020-12-05 08:39:20|5694.5|5656.5|5693.6|5655.6|5694.5|5656.5|5693.6|5655.6|10
1607157570000|2020-12-05 08:39:30|5693.61|5655.61|5693.8|5655.8|5693.8|5655.8|5693.53|5655.53|10
1607157580000|2020-12-05 08:39:40|5693.78|5655.78|5694.55|5656.55|5694.55|5656.55|5693.78|5655.78|9
1607157590000|2020-12-05 08:39:50|5694.7|5656.7|5695.05|5657.05|5695.14|5657.14|5694.59|5656.59|10
1607157600000|2020-12-05 08:40:00|5695.25|5657.25|5695.46|5657.46|5695.57|5657.57|5695.25|5657.25|10
1607157610000|2020-12-05 08:40:10|5695.34|5657.34|5694.79|5656.79|5695.82|5657.82|5694.74|5656.74|10
1607157620000|2020-12-05 08:40:20|5694.67|5656.67|5695|5657|5695.08|5657.08|5694.67|5656.67|9
1607157630000|2020-12-05 08:40:30|5694.81|5656.81|5694.24|5656.24|5694.92|5656.92|5694.24|5656.24|10
1607157640000|2020-12-05 08:40:40|5694.1|5656.1|5691.33|5653.33|5694.1|5656.1|5691.33|5653.33|10
1607157650000|2020-12-05 08:40:50|5691.24|5653.24|5691.18|5653.18|5691.59|5653.59|5691.18|5653.18|10
1607157660000|2020-12-05 08:41:00|5691.27|5653.27|5691.65|5653.65|5691.9|5653.9|5691.14|5653.14|10
1607157670000|2020-12-05 08:41:10|5691.61|5653.61|5691.67|5653.67|5692.07|5654.07|5691.61|5653.61|10
1607157680000|2020-12-05 08:41:20|5691.77|5653.77|5691.91|5653.91|5691.96|5653.96|5691.63|5653.63|9
1607157690000|2020-12-05 08:41:30|5692.08|5654.08|5692.12|5654.12|5692.24|5654.24|5691.93|5653.93|9
1607157700000|2020-12-05 08:41:40|5692.53|5654.53|5694.68|5656.68|5694.68|5656.68|5692.53|5654.53|10
1607157710000|2020-12-05 08:41:50|5694.67|5656.67|5696.89|5658.89|5696.89|5658.89|5694.67|5656.67|10
1607157720000|2020-12-05 08:42:00|5697.05|5659.05|5699.06|5661.06|5699.06|5661.06|5697.05|5659.05|9
1607157730000|2020-12-05 08:42:10|5699.22|5661.22|5698.43|5660.43|5699.91|5661.91|5697.44|5659.44|10
1607157740000|2020-12-05 08:42:20|5698.18|5660.18|5696.62|5658.62|5698.18|5660.18|5696.38|5658.38|10
1607157750000|2020-12-05 08:42:30|5696.56|5658.56|5695.83|5657.83|5696.56|5658.56|5695.83|5657.83|10
1607157760000|2020-12-05 08:42:40|5695.9|5657.9|5697.01|5659.01|5697.01|5659.01|5695.9|5657.9|10
1607157770000|2020-12-05 08:42:50|5697.17|5659.17|5699.32|5661.32|5699.32|5661.32|5697.17|5659.17|10
1607157780000|2020-12-05 08:43:00|5699.34|5661.34|5699.67|5661.67|5699.83|5661.83|5699.34|5661.34|9
1607157790000|2020-12-05 08:43:10|5699.9|5661.9|5699.91|5661.91|5700.01|5662.01|5699.8|5661.8|9
1607157800000|2020-12-05 08:43:20|5699.84|5661.84|5698.95|5660.95|5699.84|5661.84|5698.84|5660.84|9
1607157810000|2020-12-05 08:43:30|5698.91|5660.91|5698.18|5660.18|5698.91|5660.91|5698.18|5660.18|10
1607157820000|2020-12-05 08:43:40|5698.08|5660.08|5697.78|5659.78|5698.31|5660.31|5697.77|5659.77|9
1607157830000|2020-12-05 08:43:50|5697.94|5659.94|5697.51|5659.51|5698.12|5660.12|5697.48|5659.48|10
1607157840000|2020-12-05 08:44:00|5697.47|5659.47|5697.22|5659.22|5697.58|5659.58|5697.17|5659.17|10
1607157850000|2020-12-05 08:44:10|5697.17|5659.17|5695.74|5657.74|5697.21|5659.21|5695.74|5657.74|10
1607157860000|2020-12-05 08:44:20|5695.38|5657.38|5693.49|5655.49|5695.38|5657.38|5693.49|5655.49|10
1607157870000|2020-12-05 08:44:30|5693.57|5655.57|5692.99|5654.99|5693.68|5655.68|5692.7|5654.7|10
1607157880000|2020-12-05 08:44:40|5692.93|5654.93|5693.2|5655.2|5693.2|5655.2|5692.88|5654.88|8
1607157890000|2020-12-05 08:44:50|5693.21|5655.21|5692.96|5654.96|5693.22|5655.22|5692.67|5654.67|10
1607157900000|2020-12-05 08:45:00|5692.98|5654.98|5692.87|5654.87|5693.12|5655.12|5692.8|5654.8|10
1607157910000|2020-12-05 08:45:10|5692.86|5654.86|5692.57|5654.57|5692.98|5654.98|5692.57|5654.57|9
1607157920000|2020-12-05 08:45:20|5692.54|5654.54|5691.81|5653.81|5692.56|5654.56|5691.81|5653.81|10
1607157930000|2020-12-05 08:45:30|5691.76|5653.76|5691.33|5653.33|5691.76|5653.76|5691.07|5653.07|10
1607157940000|2020-12-05 08:45:40|5691.09|5653.09|5689.49|5651.49|5691.09|5653.09|5689.49|5651.49|9
1607157950000|2020-12-05 08:45:50|5689.18|5651.18|5688.03|5650.03|5689.18|5651.18|5688.03|5650.03|10
1607157960000|2020-12-05 08:46:00|5688.01|5650.01|5688.34|5650.34|5688.34|5650.34|5687.71|5649.71|10
1607157970000|2020-12-05 08:46:10|5688.59|5650.59|5689.19|5651.19|5689.19|5651.19|5688.59|5650.59|10
1607157980000|2020-12-05 08:46:20|5689.46|5651.46|5690.93|5652.93|5690.93|5652.93|5689.46|5651.46|9
1607157990000|2020-12-05 08:46:30|5690.88|5652.88|5691.17|5653.17|5691.17|5653.17|5690.88|5652.88|9
1607158000000|2020-12-05 08:46:40|5691.01|5653.01|5690.94|5652.94|5691.02|5653.02|5690.85|5652.85|5
1607158010000|2020-12-05 08:46:50|5691.03|5653.03|5691.4|5653.4|5691.4|5653.4|5691.03|5653.03|9
1607158020000|2020-12-05 08:47:00|5691.47|5653.47|5691.03|5653.03|5691.65|5653.65|5691.03|5653.03|9
1607158030000|2020-12-05 08:47:10|5690.99|5652.99|5689.63|5651.63|5690.99|5652.99|5689.63|5651.63|10
1607158040000|2020-12-05 08:47:20|5689.67|5651.67|5688.43|5650.43|5689.78|5651.78|5688.43|5650.43|10
1607158050000|2020-12-05 08:47:30|5688.44|5650.44|5688.51|5650.51|5688.56|5650.56|5688.17|5650.17|9
1607158060000|2020-12-05 08:47:40|5688.54|5650.54|5687.6|5649.6|5688.54|5650.54|5687.6|5649.6|10
1607158070000|2020-12-05 08:47:50|5687.8|5649.8|5686.72|5648.72|5687.8|5649.8|5686.72|5648.72|10
1607158080000|2020-12-05 08:48:00|5686.54|5648.54|5684.98|5646.98|5686.54|5648.54|5684.96|5646.96|10
1607158090000|2020-12-05 08:48:10|5684.97|5646.97|5684.12|5646.12|5684.97|5646.97|5684.08|5646.08|10
1607158100000|2020-12-05 08:48:20|5683.64|5645.64|5683|5645|5683.64|5645.64|5683|5645|10
1607158110000|2020-12-05 08:48:30|5683.16|5645.16|5683.63|5645.63|5683.63|5645.63|5683.09|5645.09|10
1607158120000|2020-12-05 08:48:40|5683.77|5645.77|5684.77|5646.77|5684.78|5646.78|5683.72|5645.72|10
1607158130000|2020-12-05 08:48:50|5684.82|5646.82|5685.41|5647.41|5685.42|5647.42|5684.73|5646.73|10
1607158140000|2020-12-05 08:49:00|5685.45|5647.45|5686.68|5648.68|5686.68|5648.68|5685.45|5647.45|10
1607158150000|2020-12-05 08:49:10|5686.77|5648.77|5689.63|5651.63|5689.63|5651.63|5686.77|5648.77|10
1607158160000|2020-12-05 08:49:20|5689.62|5651.62|5689.52|5651.52|5689.9|5651.9|5689.28|5651.28|9
1607158170000|2020-12-05 08:49:30|5689.57|5651.57|5690.63|5652.63|5690.63|5652.63|5689.57|5651.57|8
1607158180000|2020-12-05 08:49:40|5690.61|5652.61|5691.31|5653.31|5691.31|5653.31|5690.61|5652.61|10
1607158190000|2020-12-05 08:49:50|5691.3|5653.3|5692.63|5654.63|5692.63|5654.63|5691.3|5653.3|10
1607158200000|2020-12-05 08:50:00|5692.24|5654.24|5691.92|5653.92|5692.52|5654.52|5691.92|5653.92|9
1607158210000|2020-12-05 08:50:10|5691.85|5653.85|5691.83|5653.83|5691.87|5653.87|5691.66|5653.66|8
1607158220000|2020-12-05 08:50:20|5692.54|5654.54|5693.01|5655.01|5693.06|5655.06|5692.54|5654.54|10
1607158230000|2020-12-05 08:50:30|5693.02|5655.02|5692.57|5654.57|5693.03|5655.03|5692.57|5654.57|9
1607158240000|2020-12-05 08:50:40|5692.56|5654.56|5691.82|5653.82|5692.56|5654.56|5691.82|5653.82|9
1607158250000|2020-12-05 08:50:50|5691.78|5653.78|5690.99|5652.99|5691.78|5653.78|5690.93|5652.93|10
1607158260000|2020-12-05 08:51:00|5691.09|5653.09|5691.53|5653.53|5691.53|5653.53|5691.09|5653.09|9
1607158270000|2020-12-05 08:51:10|5691.62|5653.62|5691.06|5653.06|5691.62|5653.62|5691.06|5653.06|9
1607158280000|2020-12-05 08:51:20|5691.05|5653.05|5690.68|5652.68|5691.15|5653.15|5690.6|5652.6|8
1607158290000|2020-12-05 08:51:30|5690.63|5652.63|5690.38|5652.38|5690.9|5652.9|5690.38|5652.38|10
1607158300000|2020-12-05 08:51:40|5690.45|5652.45|5689.39|5651.39|5690.46|5652.46|5689.39|5651.39|10
1607158310000|2020-12-05 08:51:50|5689.31|5651.31|5688.43|5650.43|5689.31|5651.31|5688.43|5650.43|10
1607158320000|2020-12-05 08:52:00|5687.81|5649.81|5686.79|5648.79|5687.81|5649.81|5686.66|5648.66|9
1607158330000|2020-12-05 08:52:10|5686.65|5648.65|5685.79|5647.79|5686.65|5648.65|5685.72|5647.72|9
1607158340000|2020-12-05 08:52:20|5685.73|5647.73|5685.26|5647.26|5685.73|5647.73|5685.09|5647.09|9
1607158350000|2020-12-05 08:52:30|5685.1|5647.1|5684.38|5646.38|5685.1|5647.1|5684.38|5646.38|10
1607158360000|2020-12-05 08:52:40|5684.23|5646.23|5683.6|5645.6|5684.23|5646.23|5683.6|5645.6|9
1607158370000|2020-12-05 08:52:50|5683.54|5645.54|5684.17|5646.17|5684.17|5646.17|5683.43|5645.43|9
1607158380000|2020-12-05 08:53:00|5684.55|5646.55|5684.91|5646.91|5684.98|5646.98|5684.55|5646.55|9
1607158390000|2020-12-05 08:53:10|5684.89|5646.89|5685.01|5647.01|5685.04|5647.04|5684.89|5646.89|9
1607158400000|2020-12-05 08:53:20|5685.14|5647.14|5685.36|5647.36|5685.36|5647.36|5685.02|5647.02|10
1607158410000|2020-12-05 08:53:30|5685.31|5647.31|5684.11|5646.11|5685.31|5647.31|5684.11|5646.11|10
1607158420000|2020-12-05 08:53:40|5683.79|5645.79|5682.93|5644.93|5683.79|5645.79|5682.93|5644.93|7
1607158430000|2020-12-05 08:53:50|5683.08|5645.08|5684.1|5646.1|5684.1|5646.1|5682.87|5644.87|10
1607158440000|2020-12-05 08:54:00|5684.26|5646.26|5685.27|5647.27|5685.27|5647.27|5684.26|5646.26|10
1607158450000|2020-12-05 08:54:10|5685.29|5647.29|5685.73|5647.73|5685.91|5647.91|5685.29|5647.29|10
1607158460000|2020-12-05 08:54:20|5685.52|5647.52|5685.68|5647.68|5685.68|5647.68|5685.26|5647.26|10
1607158470000|2020-12-05 08:54:30|5685.67|5647.67|5685.48|5647.48|5686|5648|5685.48|5647.48|10
1607158480000|2020-12-05 08:54:40|5685.49|5647.49|5685.43|5647.43|5685.72|5647.72|5685.43|5647.43|10
1607158490000|2020-12-05 08:54:50|5685.56|5647.56|5684.85|5646.85|5685.56|5647.56|5684.85|5646.85|9
1607158500000|2020-12-05 08:55:00|5684.82|5646.82|5685.07|5647.07|5685.07|5647.07|5684.62|5646.62|10
1607158510000|2020-12-05 08:55:10|5685.1|5647.1|5684.8|5646.8|5685.1|5647.1|5684.8|5646.8|10
1607158520000|2020-12-05 08:55:20|5684.78|5646.78|5684.57|5646.57|5684.78|5646.78|5684.18|5646.18|10
1607158530000|2020-12-05 08:55:30|5684.65|5646.65|5684.82|5646.82|5684.83|5646.83|5684.65|5646.65|10
1607158540000|2020-12-05 08:55:40|5684.97|5646.97|5685.3|5647.3|5685.3|5647.3|5684.86|5646.86|9
1607158550000|2020-12-05 08:55:50|5685.33|5647.33|5685.84|5647.84|5685.84|5647.84|5685.27|5647.27|9
1607158560000|2020-12-05 08:56:00|5685.86|5647.86|5685.78|5647.78|5686.11|5648.11|5685.75|5647.75|9
1607158570000|2020-12-05 08:56:10|5685.69|5647.69|5685.7|5647.7|5685.7|5647.7|5685.5|5647.5|9
1607158580000|2020-12-05 08:56:20|5685.66|5647.66|5686.26|5648.26|5686.26|5648.26|5685.5|5647.5|10
1607158590000|2020-12-05 08:56:30|5686.52|5648.52|5686.96|5648.96|5686.96|5648.96|5686.52|5648.52|10
1607158600000|2020-12-05 08:56:40|5686.93|5648.93|5686.11|5648.11|5686.93|5648.93|5686.11|5648.11|9
1607158610000|2020-12-05 08:56:50|5686.4|5648.4|5685.97|5647.97|5686.49|5648.49|5685.83|5647.83|10
1607158620000|2020-12-05 08:57:00|5686.04|5648.04|5686.52|5648.52|5686.52|5648.52|5686.04|5648.04|10
1607158630000|2020-12-05 08:57:10|5686.44|5648.44|5686.47|5648.47|5686.55|5648.55|5686.44|5648.44|10
1607158640000|2020-12-05 08:57:20|5686.48|5648.48|5687.22|5649.22|5687.22|5649.22|5686.47|5648.47|9
1607158650000|2020-12-05 08:57:30|5687.44|5649.44|5688.52|5650.52|5688.52|5650.52|5687.44|5649.44|8
1607158660000|2020-12-05 08:57:40|5688.48|5650.48|5690.96|5652.96|5690.96|5652.96|5688.48|5650.48|9
1607158670000|2020-12-05 08:57:50|5691.15|5653.15|5691.82|5653.82|5691.86|5653.86|5691.12|5653.12|9
1607158680000|2020-12-05 08:58:00|5691.94|5653.94|5692.51|5654.51|5692.51|5654.51|5691.82|5653.82|8
1607158690000|2020-12-05 08:58:10|5692.77|5654.77|5693.45|5655.45|5693.45|5655.45|5692.73|5654.73|10
1607158700000|2020-12-05 08:58:20|5693.46|5655.46|5694.61|5656.61|5694.61|5656.61|5693.44|5655.44|9
1607158710000|2020-12-05 08:58:30|5694.87|5656.87|5696.09|5658.09|5696.09|5658.09|5694.73|5656.73|9
1607158720000|2020-12-05 08:58:40|5696.06|5658.06|5697.79|5659.79|5697.79|5659.79|5696.06|5658.06|10
1607158730000|2020-12-05 08:58:50|5697.8|5659.8|5698.28|5660.28|5698.88|5660.88|5697.8|5659.8|10
1607158740000|2020-12-05 08:59:00|5698.19|5660.19|5698.5|5660.5|5698.66|5660.66|5698.19|5660.19|10
1607158750000|2020-12-05 08:59:10|5698.52|5660.52|5698.97|5660.97|5699.05|5661.05|5698.45|5660.45|10
1607158760000|2020-12-05 08:59:20|5698.88|5660.88|5698.87|5660.87|5699.05|5661.05|5698.75|5660.75|10
1607158770000|2020-12-05 08:59:30|5698.99|5660.99|5698.92|5660.92|5698.99|5660.99|5698.34|5660.34|10
1607158780000|2020-12-05 08:59:40|5698.86|5660.86|5703.16|5665.16|5703.16|5665.16|5698.86|5660.86|10
1607158790000|2020-12-05 08:59:50|5703.63|5665.63|5704.42|5666.42|5704.42|5666.42|5703.63|5665.63|10
1607158800000|2020-12-05 09:00:00|5704.54|5666.54|5704.1|5666.1|5704.73|5666.73|5704.07|5666.07|10
1607158810000|2020-12-05 09:00:10|5704.12|5666.12|5703.35|5665.35|5704.12|5666.12|5703.35|5665.35|9
1607158820000|2020-12-05 09:00:20|5703.55|5665.55|5703.19|5665.19|5703.73|5665.73|5703.18|5665.18|10
1607158830000|2020-12-05 09:00:30|5703.04|5665.04|5701.77|5663.77|5703.07|5665.07|5701.71|5663.71|10
1607158840000|2020-12-05 09:00:40|5701.82|5663.82|5702.51|5664.51|5702.64|5664.64|5701.72|5663.72|10
1607158850000|2020-12-05 09:00:50|5702.17|5664.17|5702.07|5664.07|5702.43|5664.43|5701.81|5663.81|10
1607158860000|2020-12-05 09:01:00|5701.87|5663.87|5702.09|5664.09|5702.13|5664.13|5701.73|5663.73|8
1607158870000|2020-12-05 09:01:10|5702.23|5664.23|5701.66|5663.66|5702.23|5664.23|5701.25|5663.25|10
1607158880000|2020-12-05 09:01:20|5701.63|5663.63|5700.46|5662.46|5701.64|5663.64|5700.46|5662.46|10
1607158890000|2020-12-05 09:01:30|5700.48|5662.48|5700.19|5662.19|5700.48|5662.48|5700.11|5662.11|9
1607158900000|2020-12-05 09:01:40|5700.18|5662.18|5700.34|5662.34|5700.86|5662.86|5700.18|5662.18|9
1607158910000|2020-12-05 09:01:50|5700.33|5662.33|5700.45|5662.45|5700.57|5662.57|5700.25|5662.25|10
1607158920000|2020-12-05 09:02:00|5700.34|5662.34|5701.06|5663.06|5701.06|5663.06|5700.14|5662.14|10
1607158930000|2020-12-05 09:02:10|5701.47|5663.47|5703.64|5665.64|5703.64|5665.64|5701.47|5663.47|10
1607158940000|2020-12-05 09:02:20|5704.08|5666.08|5705.75|5667.75|5705.75|5667.75|5704.08|5666.08|10
1607158950000|2020-12-05 09:02:30|5705.92|5667.92|5706.46|5668.46|5706.46|5668.46|5705.92|5667.92|9
1607158960000|2020-12-05 09:02:40|5706.68|5668.68|5705.64|5667.64|5706.68|5668.68|5705.41|5667.41|10
1607158970000|2020-12-05 09:02:50|5705.43|5667.43|5705.03|5667.03|5705.43|5667.43|5705.03|5667.03|8
1607158980000|2020-12-05 09:03:00|5705.06|5667.06|5703.32|5665.32|5705.11|5667.11|5703.32|5665.32|10
1607158990000|2020-12-05 09:03:10|5703.17|5665.17|5702.02|5664.02|5703.26|5665.26|5702.02|5664.02|10
1607159000000|2020-12-05 09:03:20|5701.81|5663.81|5699.21|5661.21|5701.81|5663.81|5699.21|5661.21|10
1607159010000|2020-12-05 09:03:30|5699.2|5661.2|5698.81|5660.81|5699.2|5661.2|5698.81|5660.81|10
1607159020000|2020-12-05 09:03:40|5698.69|5660.69|5695.88|5657.88|5698.69|5660.69|5695.88|5657.88|9
1607159030000|2020-12-05 09:03:50|5695.69|5657.69|5694.5|5656.5|5695.69|5657.69|5694.48|5656.48|10
1607159040000|2020-12-05 09:04:00|5694.4|5656.4|5694.23|5656.23|5694.76|5656.76|5694.08|5656.08|9
1607159050000|2020-12-05 09:04:10|5694.26|5656.26|5693.69|5655.69|5694.39|5656.39|5693.66|5655.66|10
1607159060000|2020-12-05 09:04:20|5693.47|5655.47|5692.75|5654.75|5693.47|5655.47|5692.66|5654.66|10
1607159070000|2020-12-05 09:04:30|5692.43|5654.43|5692.08|5654.08|5692.44|5654.44|5692.08|5654.08|8
1607159080000|2020-12-05 09:04:40|5691.82|5653.82|5691.49|5653.49|5691.87|5653.87|5691.35|5653.35|10
1607159090000|2020-12-05 09:04:50|5691.34|5653.34|5690.9|5652.9|5691.34|5653.34|5690.67|5652.67|9
1607159100000|2020-12-05 09:05:00|5690.95|5652.95|5689.96|5651.96|5690.95|5652.95|5689.96|5651.96|10
1607159110000|2020-12-05 09:05:10|5690.01|5652.01|5690.13|5652.13|5690.13|5652.13|5689.79|5651.79|10
1607159120000|2020-12-05 09:05:20|5690.46|5652.46|5691.43|5653.43|5691.43|5653.43|5690.44|5652.44|10
1607159130000|2020-12-05 09:05:30|5691.4|5653.4|5690.59|5652.59|5691.4|5653.4|5690.42|5652.42|10
1607159140000|2020-12-05 09:05:40|5690.61|5652.61|5690.15|5652.15|5690.68|5652.68|5690.15|5652.15|10
1607159150000|2020-12-05 09:05:50|5689.9|5651.9|5689.3|5651.3|5689.9|5651.9|5689.3|5651.3|10
1607159160000|2020-12-05 09:06:00|5689.23|5651.23|5690.18|5652.18|5690.18|5652.18|5689.14|5651.14|10
1607159170000|2020-12-05 09:06:10|5690.32|5652.32|5691.12|5653.12|5691.12|5653.12|5690.3|5652.3|10
1607159180000|2020-12-05 09:06:20|5691.08|5653.08|5691.02|5653.02|5691.23|5653.23|5691.02|5653.02|9
1607159190000|2020-12-05 09:06:30|5691.01|5653.01|5688.06|5650.06|5691.01|5653.01|5688.06|5650.06|9
1607159200000|2020-12-05 09:06:40|5687.96|5649.96|5686.37|5648.37|5687.96|5649.96|5686.37|5648.37|10
1607159210000|2020-12-05 09:06:50|5686.28|5648.28|5684.79|5646.79|5686.28|5648.28|5684.79|5646.79|10
1607159220000|2020-12-05 09:07:00|5684.52|5646.52|5682.63|5644.63|5684.52|5646.52|5682.49|5644.49|10
1607159230000|2020-12-05 09:07:10|5682.71|5644.71|5683.43|5645.43|5683.43|5645.43|5682.45|5644.45|10
1607159240000|2020-12-05 09:07:20|5683.44|5645.44|5683.56|5645.56|5683.57|5645.57|5683.32|5645.32|10
1607159250000|2020-12-05 09:07:30|5683.51|5645.51|5682.48|5644.48|5683.51|5645.51|5682.48|5644.48|10
1607159260000|2020-12-05 09:07:40|5682.32|5644.32|5681.85|5643.85|5682.32|5644.32|5681.85|5643.85|9
1607159270000|2020-12-05 09:07:50|5681.83|5643.83|5682.11|5644.11|5682.11|5644.11|5681.43|5643.43|10
1607159280000|2020-12-05 09:08:00|5682.15|5644.15|5682.47|5644.47|5682.55|5644.55|5682.15|5644.15|10
1607159290000|2020-12-05 09:08:10|5682.69|5644.69|5682.91|5644.91|5682.91|5644.91|5682.54|5644.54|10
1607159300000|2020-12-05 09:08:20|5682.92|5644.92|5682.48|5644.48|5682.96|5644.96|5682.43|5644.43|9
1607159310000|2020-12-05 09:08:30|5682.63|5644.63|5682.03|5644.03|5682.63|5644.63|5681.94|5643.94|7
1607159320000|2020-12-05 09:08:40|5682.05|5644.05|5681.96|5643.96|5682.11|5644.11|5681.96|5643.96|10
1607159330000|2020-12-05 09:08:50|5681.94|5643.94|5682.03|5644.03|5682.13|5644.13|5681.84|5643.84|10
1607159340000|2020-12-05 09:09:00|5681.94|5643.94|5681.65|5643.65|5681.94|5643.94|5681.27|5643.27|10
1607159350000|2020-12-05 09:09:10|5681.72|5643.72|5681.15|5643.15|5681.8|5643.8|5681.15|5643.15|10
1607159360000|2020-12-05 09:09:20|5681.21|5643.21|5681.13|5643.13|5681.21|5643.21|5680.96|5642.96|10
1607159370000|2020-12-05 09:09:30|5681.19|5643.19|5681.68|5643.68|5681.68|5643.68|5681.19|5643.19|9
1607159380000|2020-12-05 09:09:40|5681.59|5643.59|5682.55|5644.55|5682.55|5644.55|5681.49|5643.49|10
1607159390000|2020-12-05 09:09:50|5682.71|5644.71|5682.69|5644.69|5682.96|5644.96|5682.62|5644.62|9
1607159400000|2020-12-05 09:10:00|5682.51|5644.51|5681.62|5643.62|5682.51|5644.51|5681.62|5643.62|10
1607159410000|2020-12-05 09:10:10|5681.38|5643.38|5681.32|5643.32|5681.38|5643.38|5681.26|5643.26|9
1607159420000|2020-12-05 09:10:20|5681.13|5643.13|5680.82|5642.82|5681.28|5643.28|5680.82|5642.82|9
1607159430000|2020-12-05 09:10:30|5680.89|5642.89|5680.18|5642.18|5681|5643|5680.18|5642.18|10
1607159440000|2020-12-05 09:10:40|5679.91|5641.91|5679.57|5641.57|5679.93|5641.93|5679.57|5641.57|9
1607159450000|2020-12-05 09:10:50|5679.72|5641.72|5679.58|5641.58|5679.92|5641.92|5679.58|5641.58|9
1607159460000|2020-12-05 09:11:00|5679.55|5641.55|5680.84|5642.84|5680.84|5642.84|5679.44|5641.44|10
1607159470000|2020-12-05 09:11:10|5680.72|5642.72|5678.17|5640.17|5680.72|5642.72|5678.17|5640.17|10
1607159480000|2020-12-05 09:11:20|5678.21|5640.21|5677.63|5639.63|5678.21|5640.21|5677.63|5639.63|9
1607159490000|2020-12-05 09:11:30|5677.67|5639.67|5677.33|5639.33|5677.7|5639.7|5677.21|5639.21|10
1607159500000|2020-12-05 09:11:40|5677.18|5639.18|5677.54|5639.54|5677.58|5639.58|5677.05|5639.05|10
1607159510000|2020-12-05 09:11:50|5677.6|5639.6|5677.67|5639.67|5677.67|5639.67|5677.52|5639.52|10
1607159520000|2020-12-05 09:12:00|5677.6|5639.6|5677.51|5639.51|5677.69|5639.69|5677.45|5639.45|10
1607159530000|2020-12-05 09:12:10|5677.42|5639.42|5677.08|5639.08|5677.42|5639.42|5677.05|5639.05|9
1607159540000|2020-12-05 09:12:20|5677.06|5639.06|5676.99|5638.99|5677.21|5639.21|5676.85|5638.85|8
1607159550000|2020-12-05 09:12:30|5676.88|5638.88|5675.62|5637.62|5676.88|5638.88|5675.62|5637.62|10
1607159560000|2020-12-05 09:12:40|5675.57|5637.57|5675.38|5637.38|5675.57|5637.57|5675.23|5637.23|8
1607159570000|2020-12-05 09:12:50|5675.83|5637.83|5676.63|5638.63|5676.7|5638.7|5675.8|5637.8|10
1607159580000|2020-12-05 09:13:00|5676.82|5638.82|5676.23|5638.23|5676.82|5638.82|5676.23|5638.23|7
1607159590000|2020-12-05 09:13:10|5676.52|5638.52|5676.94|5638.94|5676.94|5638.94|5676.38|5638.38|10
1607159600000|2020-12-05 09:13:20|5676.76|5638.76|5677.54|5639.54|5677.54|5639.54|5676.76|5638.76|10
1607159610000|2020-12-05 09:13:30|5677.29|5639.29|5677.1|5639.1|5677.31|5639.31|5677.1|5639.1|10
1607159620000|2020-12-05 09:13:40|5677|5639|5676.58|5638.58|5677|5639|5676.58|5638.58|10
1607159630000|2020-12-05 09:13:50|5676.36|5638.36|5676.75|5638.75|5676.85|5638.85|5676.35|5638.35|10
1607159640000|2020-12-05 09:14:00|5676.7|5638.7|5676.54|5638.54|5676.8|5638.8|5676.54|5638.54|9
1607159650000|2020-12-05 09:14:10|5676.31|5638.31|5676.04|5638.04|5676.31|5638.31|5675.9|5637.9|9
1607159660000|2020-12-05 09:14:20|5675.91|5637.91|5675.43|5637.43|5675.91|5637.91|5675.39|5637.39|9
1607159670000|2020-12-05 09:14:30|5675.28|5637.28|5675.2|5637.2|5675.38|5637.38|5675.17|5637.17|10
1607159680000|2020-12-05 09:14:40|5675.19|5637.19|5676.21|5638.21|5676.33|5638.33|5675.19|5637.19|10
1607159690000|2020-12-05 09:14:50|5676.22|5638.22|5675.76|5637.76|5676.22|5638.22|5675.66|5637.66|9
1607159700000|2020-12-05 09:15:00|5675.69|5637.69|5675.37|5637.37|5675.73|5637.73|5675.37|5637.37|7
1607159710000|2020-12-05 09:15:10|5675.29|5637.29|5675.43|5637.43|5675.5|5637.5|5675.29|5637.29|10
1607159720000|2020-12-05 09:15:20|5675.41|5637.41|5675.05|5637.05|5675.49|5637.49|5675.04|5637.04|10
1607159730000|2020-12-05 09:15:30|5674.97|5636.97|5674.76|5636.76|5675.09|5637.09|5674.69|5636.69|10
1607159740000|2020-12-05 09:15:40|5674.65|5636.65|5674.5|5636.5|5674.72|5636.72|5674.44|5636.44|10
1607159750000|2020-12-05 09:15:50|5674.32|5636.32|5674.22|5636.22|5674.32|5636.32|5674.11|5636.11|10
1607159760000|2020-12-05 09:16:00|5674.23|5636.23|5673.38|5635.38|5674.23|5636.23|5673.33|5635.33|10
1607159770000|2020-12-05 09:16:10|5673.44|5635.44|5673.53|5635.53|5673.63|5635.63|5673.29|5635.29|9
1607159780000|2020-12-05 09:16:20|5673.58|5635.58|5673.45|5635.45|5673.58|5635.58|5673.44|5635.44|10
1607159790000|2020-12-05 09:16:30|5673.5|5635.5|5673.85|5635.85|5673.85|5635.85|5673.48|5635.48|9
1607159800000|2020-12-05 09:16:40|5673.86|5635.86|5673.77|5635.77|5673.92|5635.92|5673.77|5635.77|9
1607159810000|2020-12-05 09:16:50|5673.71|5635.71|5673.36|5635.36|5673.71|5635.71|5673.36|5635.36|9
1607159820000|2020-12-05 09:17:00|5673.28|5635.28|5673.09|5635.09|5673.36|5635.36|5673.05|5635.05|10
1607159830000|2020-12-05 09:17:10|5673.23|5635.23|5672.76|5634.76|5673.23|5635.23|5672.76|5634.76|9
1607159840000|2020-12-05 09:17:20|5672.62|5634.62|5672.44|5634.44|5672.62|5634.62|5672.42|5634.42|9
1607159850000|2020-12-05 09:17:30|5672.52|5634.52|5672.16|5634.16|5672.52|5634.52|5672.16|5634.16|9
1607159860000|2020-12-05 09:17:40|5672.13|5634.13|5671.79|5633.79|5672.16|5634.16|5671.79|5633.79|8
1607159870000|2020-12-05 09:17:50|5671.77|5633.77|5671.76|5633.76|5671.77|5633.77|5671.51|5633.51|9
1607159880000|2020-12-05 09:18:00|5671.75|5633.75|5671.47|5633.47|5671.86|5633.86|5671.47|5633.47|8
1607159890000|2020-12-05 09:18:10|5671.22|5633.22|5670.75|5632.75|5671.22|5633.22|5670.75|5632.75|10
1607159900000|2020-12-05 09:18:20|5670.77|5632.77|5670.38|5632.38|5670.77|5632.77|5670.33|5632.33|10
1607159910000|2020-12-05 09:18:30|5670.58|5632.58|5670.39|5632.39|5670.61|5632.61|5670.33|5632.33|9
1607159920000|2020-12-05 09:18:40|5670.28|5632.28|5669.92|5631.92|5670.32|5632.32|5669.91|5631.91|10
1607159930000|2020-12-05 09:18:50|5669.84|5631.84|5669.69|5631.69|5669.89|5631.89|5669.69|5631.69|10
1607159940000|2020-12-05 09:19:00|5669.62|5631.62|5669.35|5631.35|5669.62|5631.62|5669.28|5631.28|9
1607159950000|2020-12-05 09:19:10|5669.48|5631.48|5669.88|5631.88|5669.88|5631.88|5669.46|5631.46|10
1607159960000|2020-12-05 09:19:20|5670.01|5632.01|5671.66|5633.66|5671.67|5633.67|5670.01|5632.01|10
1607159970000|2020-12-05 09:19:30|5671.8|5633.8|5672.73|5634.73|5672.99|5634.99|5671.77|5633.77|10
1607159980000|2020-12-05 09:19:40|5672.79|5634.79|5673.07|5635.07|5673.13|5635.13|5672.79|5634.79|10
1607159990000|2020-12-05 09:19:50|5673.01|5635.01|5673.82|5635.82|5673.82|5635.82|5673.01|5635.01|10
1607160000000|2020-12-05 09:20:00|5673.87|5635.87|5675.36|5637.36|5675.36|5637.36|5673.87|5635.87|10
1607160010000|2020-12-05 09:20:10|5675.48|5637.48|5674.54|5636.54|5675.61|5637.61|5674.54|5636.54|8
1607160020000|2020-12-05 09:20:20|5674.26|5636.26|5674.56|5636.56|5674.56|5636.56|5674.15|5636.15|10
1607160030000|2020-12-05 09:20:30|5674.69|5636.69|5674.7|5636.7|5674.88|5636.88|5674.35|5636.35|10
1607160040000|2020-12-05 09:20:40|5675.03|5637.03|5675.44|5637.44|5675.51|5637.51|5675.03|5637.03|10
1607160050000|2020-12-05 09:20:50|5675.28|5637.28|5675.77|5637.77|5675.77|5637.77|5675.16|5637.16|10
1607160060000|2020-12-05 09:21:00|5675.7|5637.7|5675.78|5637.78|5675.78|5637.78|5675.61|5637.61|8
1607160070000|2020-12-05 09:21:10|5675.62|5637.62|5674.85|5636.85|5675.62|5637.62|5674.85|5636.85|9
1607160080000|2020-12-05 09:21:20|5674.77|5636.77|5673.12|5635.12|5674.77|5636.77|5673.12|5635.12|9
1607160090000|2020-12-05 09:21:30|5673.04|5635.04|5672.68|5634.68|5673.04|5635.04|5672.65|5634.65|10
1607160100000|2020-12-05 09:21:40|5672.61|5634.61|5672.21|5634.21|5672.65|5634.65|5672.21|5634.21|9
1607160110000|2020-12-05 09:21:50|5672.08|5634.08|5671.92|5633.92|5672.08|5634.08|5671.86|5633.86|7
1607160120000|2020-12-05 09:22:00|5671.94|5633.94|5671.78|5633.78|5671.94|5633.94|5671.7|5633.7|10
1607160130000|2020-12-05 09:22:10|5671.83|5633.83|5670.89|5632.89|5671.83|5633.83|5670.89|5632.89|10
1607160140000|2020-12-05 09:22:20|5670.85|5632.85|5670.72|5632.72|5671|5633|5670.72|5632.72|10
1607160150000|2020-12-05 09:22:30|5670.73|5632.73|5670.72|5632.72|5670.82|5632.82|5670.7|5632.7|10
1607160160000|2020-12-05 09:22:40|5670.5|5632.5|5670.59|5632.59|5670.63|5632.63|5670.47|5632.47|10
1607160170000|2020-12-05 09:22:50|5670.55|5632.55|5670.35|5632.35|5670.55|5632.55|5670.29|5632.29|10
1607160180000|2020-12-05 09:23:00|5670.47|5632.47|5671.78|5633.78|5671.78|5633.78|5670.47|5632.47|10
1607160190000|2020-12-05 09:23:10|5671.83|5633.83|5672.02|5634.02|5672.22|5634.22|5671.83|5633.83|9
1607160200000|2020-12-05 09:23:20|5672.05|5634.05|5672.7|5634.7|5672.7|5634.7|5672.01|5634.01|10
1607160210000|2020-12-05 09:23:30|5672.77|5634.77|5674.44|5636.44|5674.44|5636.44|5672.77|5634.77|10
1607160220000|2020-12-05 09:23:40|5674.68|5636.68|5677.32|5639.32|5677.32|5639.32|5674.68|5636.68|10
1607160230000|2020-12-05 09:23:50|5677.62|5639.62|5678.18|5640.18|5678.6|5640.6|5677.62|5639.62|9
1607160240000|2020-12-05 09:24:00|5678.23|5640.23|5678.29|5640.29|5678.3|5640.3|5678.13|5640.13|9
1607160250000|2020-12-05 09:24:10|5678.52|5640.52|5678.13|5640.13|5678.55|5640.55|5678.06|5640.06|10
1607160260000|2020-12-05 09:24:20|5678.32|5640.32|5678.71|5640.71|5678.71|5640.71|5678.32|5640.32|9
1607160270000|2020-12-05 09:24:30|5678.64|5640.64|5677.83|5639.83|5678.66|5640.66|5677.82|5639.82|10
1607160280000|2020-12-05 09:24:40|5677.63|5639.63|5676.63|5638.63|5677.63|5639.63|5676.63|5638.63|9
1607160290000|2020-12-05 09:24:50|5676.58|5638.58|5676.09|5638.09|5676.61|5638.61|5676.09|5638.09|10
1607160300000|2020-12-05 09:25:00|5675.93|5637.93|5675.51|5637.51|5675.93|5637.93|5675.45|5637.45|10
1607160310000|2020-12-05 09:25:10|5675.76|5637.76|5675.98|5637.98|5676.03|5638.03|5675.71|5637.71|10
1607160320000|2020-12-05 09:25:20|5676.11|5638.11|5677.12|5639.12|5677.12|5639.12|5676.11|5638.11|10
1607160330000|2020-12-05 09:25:30|5677.26|5639.26|5677.58|5639.58|5677.58|5639.58|5677.26|5639.26|10
1607160340000|2020-12-05 09:25:40|5677.64|5639.64|5678.88|5640.88|5678.88|5640.88|5677.61|5639.61|10
1607160350000|2020-12-05 09:25:50|5678.9|5640.9|5679|5641|5679.13|5641.13|5678.86|5640.86|9
1607160360000|2020-12-05 09:26:00|5679.3|5641.3|5680.47|5642.47|5680.47|5642.47|5679.3|5641.3|9
1607160370000|2020-12-05 09:26:10|5680.53|5642.53|5680.81|5642.81|5680.87|5642.87|5680.38|5642.38|10
1607160380000|2020-12-05 09:26:20|5680.64|5642.64|5681.07|5643.07|5681.07|5643.07|5680.49|5642.49|10
1607160390000|2020-12-05 09:26:30|5681.08|5643.08|5681.66|5643.66|5681.66|5643.66|5680.96|5642.96|10
1607160400000|2020-12-05 09:26:40|5681.49|5643.49|5682.85|5644.85|5682.85|5644.85|5681.4|5643.4|10
1607160410000|2020-12-05 09:26:50|5683.12|5645.12|5684.39|5646.39|5684.39|5646.39|5683.12|5645.12|10
1607160420000|2020-12-05 09:27:00|5684.52|5646.52|5684.52|5646.52|5684.67|5646.67|5684.37|5646.37|9
1607160430000|2020-12-05 09:27:10|5684.39|5646.39|5683.6|5645.6|5684.5|5646.5|5683.6|5645.6|10
1607160440000|2020-12-05 09:27:20|5683.72|5645.72|5682.95|5644.95|5684.01|5646.01|5682.95|5644.95|10
1607160450000|2020-12-05 09:27:30|5682.93|5644.93|5682.44|5644.44|5682.93|5644.93|5682.44|5644.44|10
1607160460000|2020-12-05 09:27:40|5682.5|5644.5|5682.45|5644.45|5682.5|5644.5|5682.2|5644.2|10
1607160470000|2020-12-05 09:27:50|5682.62|5644.62|5682.7|5644.7|5682.89|5644.89|5682.62|5644.62|10
1607160480000|2020-12-05 09:28:00|5682.69|5644.69|5681.97|5643.97|5682.69|5644.69|5681.97|5643.97|10
1607160490000|2020-12-05 09:28:10|5681.92|5643.92|5680.56|5642.56|5681.92|5643.92|5680.56|5642.56|10
1607160500000|2020-12-05 09:28:20|5680.43|5642.43|5679.32|5641.32|5680.43|5642.43|5679.32|5641.32|10
1607160510000|2020-12-05 09:28:30|5679.3|5641.3|5678.04|5640.04|5679.3|5641.3|5678.04|5640.04|9
1607160520000|2020-12-05 09:28:40|5678|5640|5675.96|5637.96|5678|5640|5675.96|5637.96|10
1607160530000|2020-12-05 09:28:50|5676.05|5638.05|5676.62|5638.62|5676.62|5638.62|5676.05|5638.05|10
1607160540000|2020-12-05 09:29:00|5676.65|5638.65|5677.87|5639.87|5677.87|5639.87|5676.65|5638.65|10
1607160550000|2020-12-05 09:29:10|5678.02|5640.02|5679.61|5641.61|5679.61|5641.61|5678.02|5640.02|10
1607160560000|2020-12-05 09:29:20|5679.75|5641.75|5680.07|5642.07|5680.07|5642.07|5679.64|5641.64|10
1607160570000|2020-12-05 09:29:30|5680.21|5642.21|5679.7|5641.7|5680.21|5642.21|5679.68|5641.68|10
1607160580000|2020-12-05 09:29:40|5679.74|5641.74|5679.8|5641.8|5679.8|5641.8|5679.6|5641.6|10
1607160590000|2020-12-05 09:29:50|5680.04|5642.04|5680.39|5642.39|5680.39|5642.39|5679.95|5641.95|10
1607160600000|2020-12-05 09:30:00|5680.48|5642.48|5680.63|5642.63|5680.82|5642.82|5680.48|5642.48|10
1607160610000|2020-12-05 09:30:10|5680.68|5642.68|5680.68|5642.68|5681.01|5643.01|5680.68|5642.68|8
1607160620000|2020-12-05 09:30:20|5680.75|5642.75|5680.47|5642.47|5680.75|5642.75|5680.13|5642.13|9
1607160630000|2020-12-05 09:30:30|5680.64|5642.64|5680.81|5642.81|5680.81|5642.81|5680.49|5642.49|9
1607160640000|2020-12-05 09:30:40|5680.8|5642.8|5680.92|5642.92|5680.99|5642.99|5680.76|5642.76|10
1607160650000|2020-12-05 09:30:50|5681.1|5643.1|5680.79|5642.79|5681.1|5643.1|5680.78|5642.78|9
1607160660000|2020-12-05 09:31:00|5680.78|5642.78|5681.11|5643.11|5681.11|5643.11|5680.78|5642.78|9
1607160670000|2020-12-05 09:31:10|5681.12|5643.12|5681.78|5643.78|5681.78|5643.78|5681.12|5643.12|9
1607160680000|2020-12-05 09:31:20|5681.81|5643.81|5681.7|5643.7|5681.91|5643.91|5681.65|5643.65|9
1607160690000|2020-12-05 09:31:30|5681.64|5643.64|5681.82|5643.82|5681.96|5643.96|5681.62|5643.62|10
1607160700000|2020-12-05 09:31:40|5681.88|5643.88|5681.56|5643.56|5681.98|5643.98|5681.54|5643.54|8
1607160710000|2020-12-05 09:31:50|5681.46|5643.46|5681.4|5643.4|5681.61|5643.61|5681.4|5643.4|8
1607160720000|2020-12-05 09:32:00|5681.2|5643.2|5680.63|5642.63|5681.33|5643.33|5680.56|5642.56|9
1607160730000|2020-12-05 09:32:10|5680.61|5642.61|5680.37|5642.37|5680.66|5642.66|5680.28|5642.28|10
1607160740000|2020-12-05 09:32:20|5680.29|5642.29|5681.26|5643.26|5681.28|5643.28|5680.29|5642.29|10
1607160750000|2020-12-05 09:32:30|5681.05|5643.05|5680.95|5642.95|5681.34|5643.34|5680.95|5642.95|10
1607160760000|2020-12-05 09:32:40|5681.08|5643.08|5681.07|5643.07|5681.21|5643.21|5680.99|5642.99|9
1607160770000|2020-12-05 09:32:50|5681.09|5643.09|5680.78|5642.78|5681.09|5643.09|5680.78|5642.78|10
1607160780000|2020-12-05 09:33:00|5680.56|5642.56|5680|5642|5680.56|5642.56|5680|5642|9
1607160790000|2020-12-05 09:33:10|5679.94|5641.94|5679.3|5641.3|5679.99|5641.99|5679.3|5641.3|10
1607160800000|2020-12-05 09:33:20|5679.24|5641.24|5678.87|5640.87|5679.4|5641.4|5678.87|5640.87|9
1607160810000|2020-12-05 09:33:30|5678.72|5640.72|5677.55|5639.55|5678.72|5640.72|5677.55|5639.55|10
1607160820000|2020-12-05 09:33:40|5677.42|5639.42|5676.4|5638.4|5677.42|5639.42|5676.4|5638.4|9
1607160830000|2020-12-05 09:33:50|5676.36|5638.36|5675.43|5637.43|5676.46|5638.46|5675.43|5637.43|10
1607160840000|2020-12-05 09:34:00|5675.28|5637.28|5673.65|5635.65|5675.28|5637.28|5673.65|5635.65|10
1607160850000|2020-12-05 09:34:10|5673.54|5635.54|5672.44|5634.44|5673.54|5635.54|5672.44|5634.44|10
1607160860000|2020-12-05 09:34:20|5672.35|5634.35|5671.71|5633.71|5672.35|5634.35|5671.71|5633.71|10
1607160870000|2020-12-05 09:34:30|5671.72|5633.72|5671.01|5633.01|5671.72|5633.72|5670.95|5632.95|9
1607160880000|2020-12-05 09:34:40|5671.09|5633.09|5669.85|5631.85|5671.09|5633.09|5669.85|5631.85|9
1607160890000|2020-12-05 09:34:50|5669.71|5631.71|5668.84|5630.84|5669.78|5631.78|5668.84|5630.84|10
1607160900000|2020-12-05 09:35:00|5668.71|5630.71|5669.53|5631.53|5669.53|5631.53|5668.71|5630.71|10
1607160910000|2020-12-05 09:35:10|5669.6|5631.6|5669.16|5631.16|5669.62|5631.62|5668.78|5630.78|10
1607160920000|2020-12-05 09:35:20|5669.17|5631.17|5669.32|5631.32|5669.32|5631.32|5669.11|5631.11|10
1607160930000|2020-12-05 09:35:30|5669.19|5631.19|5668.74|5630.74|5669.19|5631.19|5668.74|5630.74|10
1607160940000|2020-12-05 09:35:40|5668.76|5630.76|5667.49|5629.49|5668.81|5630.81|5667.49|5629.49|10
1607160950000|2020-12-05 09:35:50|5667.52|5629.52|5666.65|5628.65|5667.52|5629.52|5666.65|5628.65|10
1607160960000|2020-12-05 09:36:00|5666.58|5628.58|5666.4|5628.4|5666.58|5628.58|5666.27|5628.27|10
1607160970000|2020-12-05 09:36:10|5666.53|5628.53|5666.59|5628.59|5666.62|5628.62|5666.51|5628.51|8
1607160980000|2020-12-05 09:36:20|5666.52|5628.52|5666.32|5628.32|5666.6|5628.6|5666.32|5628.32|9
1607160990000|2020-12-05 09:36:30|5666.25|5628.25|5666.28|5628.28|5666.33|5628.33|5666.11|5628.11|8
1607161000000|2020-12-05 09:36:40|5666.41|5628.41|5666.08|5628.08|5666.47|5628.47|5666.04|5628.04|10
1607161010000|2020-12-05 09:36:50|5666|5628|5666.24|5628.24|5666.28|5628.28|5666|5628|10
1607161020000|2020-12-05 09:37:00|5666.28|5628.28|5665.88|5627.88|5666.28|5628.28|5665.76|5627.76|9
1607161030000|2020-12-05 09:37:10|5665.78|5627.78|5665.78|5627.78|5665.78|5627.78|5665.64|5627.64|8
1607161040000|2020-12-05 09:37:20|5665.65|5627.65|5665.44|5627.44|5665.78|5627.78|5665.44|5627.44|10
1607161050000|2020-12-05 09:37:30|5665.47|5627.47|5666.96|5628.96|5666.96|5628.96|5665.47|5627.47|10
1607161060000|2020-12-05 09:37:40|5667.09|5629.09|5668.83|5630.83|5668.83|5630.83|5667.09|5629.09|10
1607161070000|2020-12-05 09:37:50|5668.88|5630.88|5669.47|5631.47|5669.52|5631.52|5668.88|5630.88|9
1607161080000|2020-12-05 09:38:00|5669.48|5631.48|5670.4|5632.4|5670.4|5632.4|5669.44|5631.44|10
1607161090000|2020-12-05 09:38:10|5670.45|5632.45|5675.49|5637.49|5675.49|5637.49|5670.45|5632.45|10
1607161100000|2020-12-05 09:38:20|5675.79|5637.79|5677|5639|5677.03|5639.03|5675.79|5637.79|10
1607161110000|2020-12-05 09:38:30|5677.35|5639.35|5678.41|5640.41|5678.41|5640.41|5677.35|5639.35|10
1607161120000|2020-12-05 09:38:40|5678.47|5640.47|5678.02|5640.02|5678.47|5640.47|5678.02|5640.02|10
1607161130000|2020-12-05 09:38:50|5678.13|5640.13|5678.02|5640.02|5678.18|5640.18|5678.02|5640.02|9
1607161140000|2020-12-05 09:39:00|5677.97|5639.97|5677.7|5639.7|5677.97|5639.97|5677.7|5639.7|10
1607161150000|2020-12-05 09:39:10|5677.62|5639.62|5676.78|5638.78|5677.77|5639.77|5676.78|5638.78|9
1607161160000|2020-12-05 09:39:20|5676.61|5638.61|5674.67|5636.67|5676.65|5638.65|5674.67|5636.67|10
1607161170000|2020-12-05 09:39:30|5674.55|5636.55|5673.16|5635.16|5674.55|5636.55|5673.16|5635.16|10
1607161180000|2020-12-05 09:39:40|5673.15|5635.15|5672.38|5634.38|5673.15|5635.15|5672.38|5634.38|9
1607161190000|2020-12-05 09:39:50|5672.41|5634.41|5672.28|5634.28|5672.44|5634.44|5672.28|5634.28|9
1607161200000|2020-12-05 09:40:00|5672.27|5634.27|5671.29|5633.29|5672.27|5634.27|5671.29|5633.29|10
1607161210000|2020-12-05 09:40:10|5671.53|5633.53|5671.29|5633.29|5671.6|5633.6|5671.26|5633.26|10
1607161220000|2020-12-05 09:40:20|5671.35|5633.35|5669.86|5631.86|5671.35|5633.35|5669.86|5631.86|9
1607161230000|2020-12-05 09:40:30|5669.89|5631.89|5668.86|5630.86|5669.96|5631.96|5668.78|5630.78|10
1607161240000|2020-12-05 09:40:40|5668.88|5630.88|5669.26|5631.26|5669.96|5631.96|5668.88|5630.88|10
1607161250000|2020-12-05 09:40:50|5669.33|5631.33|5670.66|5632.66|5670.66|5632.66|5669.33|5631.33|10
1607161260000|2020-12-05 09:41:00|5670.74|5632.74|5672.09|5634.09|5672.09|5634.09|5670.71|5632.71|10
1607161270000|2020-12-05 09:41:10|5672.12|5634.12|5672.69|5634.69|5673.19|5635.19|5672.12|5634.12|9
1607161280000|2020-12-05 09:41:20|5672.73|5634.73|5673.84|5635.84|5673.84|5635.84|5672.67|5634.67|10
1607161290000|2020-12-05 09:41:30|5674.46|5636.46|5676.09|5638.09|5676.09|5638.09|5674.46|5636.46|10
1607161300000|2020-12-05 09:41:40|5676.1|5638.1|5676.61|5638.61|5676.99|5638.99|5676.1|5638.1|10
1607161310000|2020-12-05 09:41:50|5676.58|5638.58|5676.72|5638.72|5676.72|5638.72|5676.43|5638.43|8
1607161320000|2020-12-05 09:42:00|5676.69|5638.69|5676.5|5638.5|5676.88|5638.88|5676.5|5638.5|9
1607161330000|2020-12-05 09:42:10|5676.48|5638.48|5676.98|5638.98|5677.02|5639.02|5676.48|5638.48|9
1607161340000|2020-12-05 09:42:20|5677.04|5639.04|5677.31|5639.31|5677.31|5639.31|5676.97|5638.97|10
1607161350000|2020-12-05 09:42:30|5677.32|5639.32|5677.68|5639.68|5678.05|5640.05|5677.3|5639.3|10
1607161360000|2020-12-05 09:42:40|5677.56|5639.56|5678.64|5640.64|5678.64|5640.64|5677.56|5639.56|10
1607161370000|2020-12-05 09:42:50|5678.73|5640.73|5679.33|5641.33|5679.4|5641.4|5678.65|5640.65|10
1607161380000|2020-12-05 09:43:00|5679.48|5641.48|5680.39|5642.39|5680.39|5642.39|5679.48|5641.48|10
1607161390000|2020-12-05 09:43:10|5680.31|5642.31|5679.03|5641.03|5680.39|5642.39|5679.02|5641.02|10
1607161400000|2020-12-05 09:43:20|5678.89|5640.89|5678.76|5640.76|5679|5641|5678.32|5640.32|10
1607161410000|2020-12-05 09:43:30|5678.62|5640.62|5678.98|5640.98|5678.98|5640.98|5678.39|5640.39|10
1607161420000|2020-12-05 09:43:40|5678.74|5640.74|5679|5641|5679|5641|5678.72|5640.72|10
1607161430000|2020-12-05 09:43:50|5679.04|5641.04|5680.3|5642.3|5680.3|5642.3|5679.04|5641.04|8
1607161440000|2020-12-05 09:44:00|5680.31|5642.31|5681.77|5643.77|5681.77|5643.77|5680.31|5642.31|9
1607161450000|2020-12-05 09:44:10|5681.88|5643.88|5682.09|5644.09|5682.23|5644.23|5681.88|5643.88|10
1607161460000|2020-12-05 09:44:20|5681.95|5643.95|5681.95|5643.95|5682.21|5644.21|5681.95|5643.95|9
1607161470000|2020-12-05 09:44:30|5682.16|5644.16|5682.12|5644.12|5682.4|5644.4|5682.12|5644.12|10
1607161480000|2020-12-05 09:44:40|5681.94|5643.94|5681.82|5643.82|5682.21|5644.21|5681.72|5643.72|10
1607161490000|2020-12-05 09:44:50|5681.77|5643.77|5681.69|5643.69|5681.78|5643.78|5681.5|5643.5|10
1607161500000|2020-12-05 09:45:00|5681.6|5643.6|5681.44|5643.44|5681.82|5643.82|5681.44|5643.44|10
1607161510000|2020-12-05 09:45:10|5681.61|5643.61|5682.15|5644.15|5682.51|5644.51|5681.61|5643.61|9
1607161520000|2020-12-05 09:45:20|5682.11|5644.11|5681.92|5643.92|5682.17|5644.17|5681.82|5643.82|10
1607161530000|2020-12-05 09:45:30|5681.98|5643.98|5682.04|5644.04|5682.37|5644.37|5681.98|5643.98|10
1607161540000|2020-12-05 09:45:40|5681.95|5643.95|5681.88|5643.88|5681.95|5643.95|5681.64|5643.64|8
1607161550000|2020-12-05 09:45:50|5681.94|5643.94|5681.98|5643.98|5682|5644|5681.85|5643.85|9
1607161560000|2020-12-05 09:46:00|5682.16|5644.16|5682.52|5644.52|5682.53|5644.53|5682.16|5644.16|9
1607161570000|2020-12-05 09:46:10|5682.6|5644.6|5682.28|5644.28|5682.8|5644.8|5682.23|5644.23|8
1607161580000|2020-12-05 09:46:20|5682.15|5644.15|5682.03|5644.03|5682.15|5644.15|5681.73|5643.73|10
1607161590000|2020-12-05 09:46:30|5682.04|5644.04|5682.16|5644.16|5682.19|5644.19|5681.88|5643.88|9
1607161600000|2020-12-05 09:46:40|5682.33|5644.33|5682.54|5644.54|5682.54|5644.54|5682.28|5644.28|9
1607161610000|2020-12-05 09:46:50|5682.56|5644.56|5683.05|5645.05|5683.08|5645.08|5682.56|5644.56|10
1607161620000|2020-12-05 09:47:00|5683.04|5645.04|5682.94|5644.94|5683.04|5645.04|5682.8|5644.8|9
1607161630000|2020-12-05 09:47:10|5682.98|5644.98|5682.81|5644.81|5682.98|5644.98|5682.71|5644.71|10
1607161640000|2020-12-05 09:47:20|5682.6|5644.6|5682.57|5644.57|5682.76|5644.76|5682.52|5644.52|9
1607161650000|2020-12-05 09:47:30|5682.52|5644.52|5682.1|5644.1|5682.63|5644.63|5682.1|5644.1|10
1607161660000|2020-12-05 09:47:40|5681.94|5643.94|5681.74|5643.74|5682|5644|5681.74|5643.74|10
1607161670000|2020-12-05 09:47:50|5682.02|5644.02|5682.46|5644.46|5682.46|5644.46|5682.02|5644.02|9
1607161680000|2020-12-05 09:48:00|5682.73|5644.73|5683.28|5645.28|5683.28|5645.28|5682.73|5644.73|10
1607161690000|2020-12-05 09:48:10|5683.5|5645.5|5683.71|5645.71|5683.91|5645.91|5683.5|5645.5|10
1607161700000|2020-12-05 09:48:20|5683.63|5645.63|5682.97|5644.97|5683.63|5645.63|5682.97|5644.97|10
1607161710000|2020-12-05 09:48:30|5682.77|5644.77|5681.51|5643.51|5682.77|5644.77|5681.51|5643.51|9
1607161720000|2020-12-05 09:48:40|5681.17|5643.17|5677.89|5639.89|5681.17|5643.17|5677.89|5639.89|10
1607161730000|2020-12-05 09:48:50|5678.1|5640.1|5677.12|5639.12|5678.1|5640.1|5677.03|5639.03|10
1607161740000|2020-12-05 09:49:00|5677.06|5639.06|5675.51|5637.51|5677.06|5639.06|5675.51|5637.51|10
1607161750000|2020-12-05 09:49:10|5675.03|5637.03|5672.72|5634.72|5675.03|5637.03|5672.72|5634.72|10
1607161760000|2020-12-05 09:49:20|5672.59|5634.59|5671.77|5633.77|5672.59|5634.59|5671.57|5633.57|10
1607161770000|2020-12-05 09:49:30|5671.73|5633.73|5672.25|5634.25|5672.25|5634.25|5671.73|5633.73|9
1607161780000|2020-12-05 09:49:40|5672.21|5634.21|5672.36|5634.36|5672.37|5634.37|5672.07|5634.07|10
1607161790000|2020-12-05 09:49:50|5672.75|5634.75|5673.49|5635.49|5673.49|5635.49|5672.75|5634.75|10
1607161800000|2020-12-05 09:50:00|5673.54|5635.54|5674.13|5636.13|5674.13|5636.13|5673.48|5635.48|9
1607161810000|2020-12-05 09:50:10|5674.31|5636.31|5674.43|5636.43|5674.52|5636.52|5674.31|5636.31|8
1607161820000|2020-12-05 09:50:20|5674.29|5636.29|5674.81|5636.81|5674.81|5636.81|5674.28|5636.28|9
1607161830000|2020-12-05 09:50:30|5674.59|5636.59|5674.46|5636.46|5674.59|5636.59|5674.27|5636.27|10
1607161840000|2020-12-05 09:50:40|5674.44|5636.44|5673.31|5635.31|5674.44|5636.44|5673.31|5635.31|10
1607161850000|2020-12-05 09:50:50|5673.32|5635.32|5674.04|5636.04|5674.12|5636.12|5673.21|5635.21|9
1607161860000|2020-12-05 09:51:00|5674.18|5636.18|5674.24|5636.24|5674.24|5636.24|5673.86|5635.86|9
1607161870000|2020-12-05 09:51:10|5674.28|5636.28|5674.21|5636.21|5674.37|5636.37|5674.13|5636.13|9
1607161880000|2020-12-05 09:51:20|5674.13|5636.13|5674.47|5636.47|5674.49|5636.49|5674.13|5636.13|10
1607161890000|2020-12-05 09:51:30|5674.26|5636.26|5674.27|5636.27|5674.36|5636.36|5673.96|5635.96|10
1607161900000|2020-12-05 09:51:40|5674.25|5636.25|5674.27|5636.27|5674.45|5636.45|5674.25|5636.25|9
1607161910000|2020-12-05 09:51:50|5674.23|5636.23|5675.87|5637.87|5675.87|5637.87|5674.23|5636.23|10
1607161920000|2020-12-05 09:52:00|5676.13|5638.13|5677.04|5639.04|5677.04|5639.04|5676.13|5638.13|10
1607161930000|2020-12-05 09:52:10|5677.11|5639.11|5677.84|5639.84|5677.84|5639.84|5677.11|5639.11|10
1607161940000|2020-12-05 09:52:20|5677.89|5639.89|5677.95|5639.95|5678|5640|5677.8|5639.8|10
1607161950000|2020-12-05 09:52:30|5678.19|5640.19|5678.15|5640.15|5678.19|5640.19|5678|5640|10
1607161960000|2020-12-05 09:52:40|5678.26|5640.26|5679.56|5641.56|5679.56|5641.56|5678.26|5640.26|9
1607161970000|2020-12-05 09:52:50|5680.13|5642.13|5681.88|5643.88|5681.9|5643.9|5680.13|5642.13|10
1607161980000|2020-12-05 09:53:00|5682.3|5644.3|5683|5645|5683.05|5645.05|5682.3|5644.3|9
1607161990000|2020-12-05 09:53:10|5682.98|5644.98|5684.36|5646.36|5684.37|5646.37|5682.92|5644.92|10
1607162000000|2020-12-05 09:53:20|5684.52|5646.52|5684.81|5646.81|5684.81|5646.81|5684.36|5646.36|9
1607162010000|2020-12-05 09:53:30|5684.69|5646.69|5685.21|5647.21|5685.28|5647.28|5684.69|5646.69|10
1607162020000|2020-12-05 09:53:40|5685.17|5647.17|5685.03|5647.03|5685.17|5647.17|5684.89|5646.89|10
1607162030000|2020-12-05 09:53:50|5685.13|5647.13|5685.15|5647.15|5685.23|5647.23|5684.99|5646.99|10
1607162040000|2020-12-05 09:54:00|5685.18|5647.18|5685.26|5647.26|5685.34|5647.34|5685.15|5647.15|10
1607162050000|2020-12-05 09:54:10|5685.3|5647.3|5685.56|5647.56|5685.67|5647.67|5685.3|5647.3|10
1607162060000|2020-12-05 09:54:20|5685.5|5647.5|5685.99|5647.99|5685.99|5647.99|5685.49|5647.49|8
1607162070000|2020-12-05 09:54:30|5686|5648|5686.44|5648.44|5686.44|5648.44|5686|5648|10
1607162080000|2020-12-05 09:54:40|5686.47|5648.47|5686.74|5648.74|5686.74|5648.74|5686.38|5648.38|9
1607162090000|2020-12-05 09:54:50|5686.78|5648.78|5686.87|5648.87|5687.08|5649.08|5686.68|5648.68|10
1607162100000|2020-12-05 09:55:00|5686.85|5648.85|5685.8|5647.8|5686.85|5648.85|5685.8|5647.8|10
1607162110000|2020-12-05 09:55:10|5685.58|5647.58|5685.14|5647.14|5685.58|5647.58|5685.14|5647.14|9
1607162120000|2020-12-05 09:55:20|5684.73|5646.73|5683.36|5645.36|5684.73|5646.73|5683.36|5645.36|9
1607162130000|2020-12-05 09:55:30|5683.26|5645.26|5682.91|5644.91|5683.27|5645.27|5682.86|5644.86|10
1607162140000|2020-12-05 09:55:40|5682.8|5644.8|5682.71|5644.71|5682.8|5644.8|5682.55|5644.55|10
1607162150000|2020-12-05 09:55:50|5682.66|5644.66|5682.52|5644.52|5682.89|5644.89|5682.44|5644.44|10
1607162160000|2020-12-05 09:56:00|5682.48|5644.48|5682.08|5644.08|5682.48|5644.48|5681.91|5643.91|10
1607162170000|2020-12-05 09:56:10|5681.7|5643.7|5681.77|5643.77|5681.77|5643.77|5681.62|5643.62|8
1607162180000|2020-12-05 09:56:20|5681.76|5643.76|5682.05|5644.05|5682.05|5644.05|5681.7|5643.7|9
1607162190000|2020-12-05 09:56:30|5681.88|5643.88|5681.58|5643.58|5681.89|5643.89|5681.57|5643.57|10
1607162200000|2020-12-05 09:56:40|5681.57|5643.57|5681.58|5643.58|5681.84|5643.84|5681.57|5643.57|9
1607162210000|2020-12-05 09:56:50|5681.67|5643.67|5682.99|5644.99|5683|5645|5681.67|5643.67|9
1607162220000|2020-12-05 09:57:00|5683.18|5645.18|5683.22|5645.22|5683.3|5645.3|5683.08|5645.08|10
1607162230000|2020-12-05 09:57:10|5683.33|5645.33|5683.36|5645.36|5683.48|5645.48|5683.19|5645.19|10
1607162240000|2020-12-05 09:57:20|5683.28|5645.28|5683.22|5645.22|5683.32|5645.32|5683|5645|9
1607162250000|2020-12-05 09:57:30|5683.23|5645.23|5683.77|5645.77|5683.78|5645.78|5683.2|5645.2|10
1607162260000|2020-12-05 09:57:40|5683.64|5645.64|5683.6|5645.6|5683.74|5645.74|5683.6|5645.6|9
1607162270000|2020-12-05 09:57:50|5683.48|5645.48|5683.96|5645.96|5683.96|5645.96|5683.41|5645.41|10
1607162280000|2020-12-05 09:58:00|5684.4|5646.4|5687.97|5649.97|5687.97|5649.97|5684.4|5646.4|10
1607162290000|2020-12-05 09:58:10|5688.2|5650.2|5689.76|5651.76|5689.76|5651.76|5688.2|5650.2|10
1607162300000|2020-12-05 09:58:20|5689.86|5651.86|5689.69|5651.69|5689.92|5651.92|5689.51|5651.51|10
1607162310000|2020-12-05 09:58:30|5689.54|5651.54|5689.79|5651.79|5689.81|5651.81|5689.41|5651.41|10
1607162320000|2020-12-05 09:58:40|5689.77|5651.77|5690.35|5652.35|5690.35|5652.35|5689.73|5651.73|9
1607162330000|2020-12-05 09:58:50|5690.45|5652.45|5690.84|5652.84|5690.84|5652.84|5690.45|5652.45|10
1607162340000|2020-12-05 09:59:00|5690.87|5652.87|5691.37|5653.37|5691.37|5653.37|5690.87|5652.87|9
1607162350000|2020-12-05 09:59:10|5691.36|5653.36|5691.84|5653.84|5691.84|5653.84|5691.36|5653.36|8
1607162360000|2020-12-05 09:59:20|5691.98|5653.98|5691.56|5653.56|5692.12|5654.12|5691.56|5653.56|10
1607162370000|2020-12-05 09:59:30|5691.68|5653.68|5691.9|5653.9|5692.04|5654.04|5691.62|5653.62|10
1607162380000|2020-12-05 09:59:40|5692.02|5654.02|5693.14|5655.14|5693.14|5655.14|5692.02|5654.02|7
1607162390000|2020-12-05 09:59:50|5693.19|5655.19|5693.65|5655.65|5693.68|5655.68|5693.19|5655.19|8
1607162400000|2020-12-05 10:00:00|5693.63|5655.63|5694.31|5656.31|5694.31|5656.31|5693.63|5655.63|9
1607162410000|2020-12-05 10:00:10|5694.65|5656.65|5695.88|5657.88|5695.95|5657.95|5694.65|5656.65|10
1607162420000|2020-12-05 10:00:20|5696.34|5658.34|5696.08|5658.08|5696.54|5658.54|5695.19|5657.19|9
1607162430000|2020-12-05 10:00:30|5696.01|5658.01|5697.04|5659.04|5697.04|5659.04|5695.92|5657.92|10
1607162440000|2020-12-05 10:00:40|5697.06|5659.06|5697.91|5659.91|5698.06|5660.06|5697.06|5659.06|10
1607162450000|2020-12-05 10:00:50|5697.82|5659.82|5697.58|5659.58|5697.97|5659.97|5697.55|5659.55|10
1607162460000|2020-12-05 10:01:00|5697.18|5659.18|5697.24|5659.24|5697.49|5659.49|5697.07|5659.07|10
1607162470000|2020-12-05 10:01:10|5697.25|5659.25|5697.59|5659.59|5697.62|5659.62|5697.25|5659.25|10
1607162480000|2020-12-05 10:01:20|5697.4|5659.4|5697.64|5659.64|5697.65|5659.65|5697.4|5659.4|9
1607162490000|2020-12-05 10:01:30|5697.48|5659.48|5698.29|5660.29|5698.29|5660.29|5697.48|5659.48|9
1607162500000|2020-12-05 10:01:40|5698.32|5660.32|5698.71|5660.71|5698.71|5660.71|5698.27|5660.27|9
1607162510000|2020-12-05 10:01:50|5698.5|5660.5|5699.2|5661.2|5699.22|5661.22|5698.5|5660.5|10
1607162520000|2020-12-05 10:02:00|5699.08|5661.08|5697.63|5659.63|5699.08|5661.08|5697.63|5659.63|9
1607162530000|2020-12-05 10:02:10|5697.19|5659.19|5695.23|5657.23|5697.19|5659.19|5695.23|5657.23|10
1607162540000|2020-12-05 10:02:20|5695.05|5657.05|5695.28|5657.28|5695.33|5657.33|5695.05|5657.05|9
1607162550000|2020-12-05 10:02:30|5695.25|5657.25|5695.69|5657.69|5695.69|5657.69|5695.23|5657.23|10
1607162560000|2020-12-05 10:02:40|5695.73|5657.73|5696.89|5658.89|5696.89|5658.89|5695.73|5657.73|10
1607162570000|2020-12-05 10:02:50|5696.93|5658.93|5696.56|5658.56|5696.93|5658.93|5696.41|5658.41|10
1607162580000|2020-12-05 10:03:00|5696.5|5658.5|5696.62|5658.62|5696.8|5658.8|5696.5|5658.5|9
1607162590000|2020-12-05 10:03:10|5696.8|5658.8|5696.57|5658.57|5696.8|5658.8|5696.56|5658.56|10
1607162600000|2020-12-05 10:03:20|5696.6|5658.6|5697.26|5659.26|5697.26|5659.26|5696.6|5658.6|8
1607162610000|2020-12-05 10:03:30|5697.27|5659.27|5697.15|5659.15|5697.5|5659.5|5697.15|5659.15|10
1607162620000|2020-12-05 10:03:40|5697.03|5659.03|5696.85|5658.85|5697.03|5659.03|5696.62|5658.62|10
1607162630000|2020-12-05 10:03:50|5696.82|5658.82|5696.54|5658.54|5696.82|5658.82|5696.39|5658.39|9
1607162640000|2020-12-05 10:04:00|5696.6|5658.6|5696.1|5658.1|5696.6|5658.6|5696.1|5658.1|10
1607162650000|2020-12-05 10:04:10|5696.23|5658.23|5696.29|5658.29|5696.54|5658.54|5695.83|5657.83|9
1607162660000|2020-12-05 10:04:20|5696.22|5658.22|5695.91|5657.91|5696.24|5658.24|5695.77|5657.77|10
1607162670000|2020-12-05 10:04:30|5695.96|5657.96|5695.5|5657.5|5695.96|5657.96|5695.5|5657.5|10
1607162680000|2020-12-05 10:04:40|5695.49|5657.49|5694.1|5656.1|5695.57|5657.57|5694.1|5656.1|10
1607162690000|2020-12-05 10:04:50|5694.11|5656.11|5692.47|5654.47|5694.11|5656.11|5692.47|5654.47|8
1607162700000|2020-12-05 10:05:00|5692.43|5654.43|5693.65|5655.65|5693.69|5655.69|5692.43|5654.43|10
1607162710000|2020-12-05 10:05:10|5693.6|5655.6|5694.43|5656.43|5694.43|5656.43|5693.6|5655.6|10
1607162720000|2020-12-05 10:05:20|5694.67|5656.67|5694.91|5656.91|5694.92|5656.92|5694.55|5656.55|10
1607162730000|2020-12-05 10:05:30|5694.85|5656.85|5694.98|5656.98|5695.24|5657.24|5694.85|5656.85|10
1607162740000|2020-12-05 10:05:40|5694.9|5656.9|5694.93|5656.93|5695.07|5657.07|5694.72|5656.72|10
1607162750000|2020-12-05 10:05:50|5695.11|5657.11|5695.58|5657.58|5695.62|5657.62|5695.11|5657.11|9
1607162760000|2020-12-05 10:06:00|5695.65|5657.65|5695.98|5657.98|5695.98|5657.98|5695.65|5657.65|10
1607162770000|2020-12-05 10:06:10|5696.02|5658.02|5695.53|5657.53|5696.09|5658.09|5695.53|5657.53|10
1607162780000|2020-12-05 10:06:20|5695.52|5657.52|5695.25|5657.25|5695.53|5657.53|5695.2|5657.2|10
1607162790000|2020-12-05 10:06:30|5695.06|5657.06|5694.79|5656.79|5695.06|5657.06|5694.79|5656.79|9
1607162800000|2020-12-05 10:06:40|5695.01|5657.01|5695.87|5657.87|5695.93|5657.93|5695.01|5657.01|10
1607162810000|2020-12-05 10:06:50|5695.89|5657.89|5696.76|5658.76|5696.76|5658.76|5695.89|5657.89|10
1607162820000|2020-12-05 10:07:00|5696.57|5658.57|5697.17|5659.17|5697.17|5659.17|5696.57|5658.57|9
1607162830000|2020-12-05 10:07:10|5697.27|5659.27|5697.56|5659.56|5697.57|5659.57|5697.27|5659.27|10
1607162840000|2020-12-05 10:07:20|5697.49|5659.49|5697.55|5659.55|5697.62|5659.62|5697.47|5659.47|6
1607162850000|2020-12-05 10:07:30|5697.49|5659.49|5697.82|5659.82|5698.01|5660.01|5697.49|5659.49|9
1607162860000|2020-12-05 10:07:40|5697.87|5659.87|5697.93|5659.93|5698.03|5660.03|5697.79|5659.79|9
1607162870000|2020-12-05 10:07:50|5697.95|5659.95|5699.23|5661.23|5699.23|5661.23|5697.95|5659.95|9
1607162880000|2020-12-05 10:08:00|5699.14|5661.14|5699.2|5661.2|5699.42|5661.42|5699.14|5661.14|10
1607162890000|2020-12-05 10:08:10|5699.21|5661.21|5699.73|5661.73|5699.73|5661.73|5699.08|5661.08|8
1607162900000|2020-12-05 10:08:20|5699.85|5661.85|5700.43|5662.43|5700.43|5662.43|5699.85|5661.85|9
1607162910000|2020-12-05 10:08:30|5700.59|5662.59|5701.2|5663.2|5701.63|5663.63|5700.59|5662.59|10
1607162920000|2020-12-05 10:08:40|5701.21|5663.21|5701.17|5663.17|5701.33|5663.33|5701.09|5663.09|10
1607162930000|2020-12-05 10:08:50|5701.13|5663.13|5701.22|5663.22|5701.22|5663.22|5700.92|5662.92|10
1607162940000|2020-12-05 10:09:00|5701.39|5663.39|5701.36|5663.36|5701.47|5663.47|5701.22|5663.22|8
1607162950000|2020-12-05 10:09:10|5701.4|5663.4|5701.37|5663.37|5701.5|5663.5|5701.34|5663.34|9
1607162960000|2020-12-05 10:09:20|5701.26|5663.26|5701.48|5663.48|5701.48|5663.48|5701.26|5663.26|7
1607162970000|2020-12-05 10:09:30|5701.35|5663.35|5701|5663|5701.35|5663.35|5700.99|5662.99|9
1607162980000|2020-12-05 10:09:40|5701.02|5663.02|5700.63|5662.63|5701.02|5663.02|5700.46|5662.46|10
1607162990000|2020-12-05 10:09:50|5700.45|5662.45|5700.33|5662.33|5700.45|5662.45|5700.13|5662.13|8
1607163000000|2020-12-05 10:10:00|5700.29|5662.29|5699.73|5661.73|5700.29|5662.29|5699.73|5661.73|9
1607163010000|2020-12-05 10:10:10|5699.77|5661.77|5699.15|5661.15|5699.77|5661.77|5699.14|5661.14|8
1607163020000|2020-12-05 10:10:20|5699.16|5661.16|5698.94|5660.94|5699.16|5661.16|5698.93|5660.93|9
1607163030000|2020-12-05 10:10:30|5698.84|5660.84|5698.86|5660.86|5698.96|5660.96|5698.7|5660.7|8
1607163040000|2020-12-05 10:10:40|5698.73|5660.73|5698.46|5660.46|5698.96|5660.96|5698.46|5660.46|10
1607163050000|2020-12-05 10:10:50|5698.24|5660.24|5698.53|5660.53|5698.53|5660.53|5698.23|5660.23|8
1607163060000|2020-12-05 10:11:00|5698.5|5660.5|5698.52|5660.52|5698.52|5660.52|5698.39|5660.39|9
1607163070000|2020-12-05 10:11:10|5698.47|5660.47|5698.29|5660.29|5698.49|5660.49|5698.25|5660.25|9
1607163080000|2020-12-05 10:11:20|5698.35|5660.35|5697.96|5659.96|5698.35|5660.35|5697.95|5659.95|9
1607163090000|2020-12-05 10:11:30|5697.8|5659.8|5695.86|5657.86|5697.8|5659.8|5695.86|5657.86|9
1607163100000|2020-12-05 10:11:40|5695.59|5657.59|5695.16|5657.16|5695.59|5657.59|5695.09|5657.09|10
1607163110000|2020-12-05 10:11:50|5695.08|5657.08|5694.9|5656.9|5695.26|5657.26|5694.9|5656.9|9
1607163120000|2020-12-05 10:12:00|5694.64|5656.64|5691.92|5653.92|5694.64|5656.64|5691.92|5653.92|10
1607163130000|2020-12-05 10:12:10|5691.88|5653.88|5690.44|5652.44|5691.88|5653.88|5690.44|5652.44|10
1607163140000|2020-12-05 10:12:20|5690.66|5652.66|5690.58|5652.58|5690.66|5652.66|5690.29|5652.29|10
1607163150000|2020-12-05 10:12:30|5690.78|5652.78|5690.28|5652.28|5691.01|5653.01|5690.28|5652.28|9
1607163160000|2020-12-05 10:12:40|5690.13|5652.13|5688.68|5650.68|5690.13|5652.13|5688.68|5650.68|10
1607163170000|2020-12-05 10:12:50|5688.39|5650.39|5687.89|5649.89|5688.39|5650.39|5687.65|5649.65|10
1607163180000|2020-12-05 10:13:00|5687.86|5649.86|5687.58|5649.58|5687.91|5649.91|5687.57|5649.57|9
1607163190000|2020-12-05 10:13:10|5687.79|5649.79|5688.04|5650.04|5688.15|5650.15|5687.71|5649.71|9
1607163200000|2020-12-05 10:13:20|5687.9|5649.9|5687.37|5649.37|5687.91|5649.91|5687.37|5649.37|9
1607163210000|2020-12-05 10:13:30|5687.27|5649.27|5686.8|5648.8|5687.53|5649.53|5686.69|5648.69|10
1607163220000|2020-12-05 10:13:40|5686.72|5648.72|5686.87|5648.87|5686.97|5648.97|5686.72|5648.72|10
1607163230000|2020-12-05 10:13:50|5686.66|5648.66|5684.54|5646.54|5686.66|5648.66|5684.54|5646.54|10
1607163240000|2020-12-05 10:14:00|5684.46|5646.46|5683.02|5645.02|5684.46|5646.46|5682.97|5644.97|10
1607163250000|2020-12-05 10:14:10|5682.89|5644.89|5681.07|5643.07|5682.89|5644.89|5681.04|5643.04|10
1607163260000|2020-12-05 10:14:20|5681.01|5643.01|5680.86|5642.86|5681.01|5643.01|5680.65|5642.65|10
1607163270000|2020-12-05 10:14:30|5680.92|5642.92|5680.86|5642.86|5681.15|5643.15|5680.81|5642.81|10
1607163280000|2020-12-05 10:14:40|5680.85|5642.85|5680.08|5642.08|5680.85|5642.85|5679.58|5641.58|9
1607163290000|2020-12-05 10:14:50|5680.12|5642.12|5679.44|5641.44|5680.12|5642.12|5679.38|5641.38|8
1607163300000|2020-12-05 10:15:00|5679.39|5641.39|5679.45|5641.45|5679.56|5641.56|5679.35|5641.35|9
1607163310000|2020-12-05 10:15:10|5679.44|5641.44|5678.52|5640.52|5679.44|5641.44|5678.52|5640.52|10
1607163320000|2020-12-05 10:15:20|5678.59|5640.59|5678.09|5640.09|5679.07|5641.07|5678.09|5640.09|10
1607163330000|2020-12-05 10:15:30|5678.1|5640.1|5677.72|5639.72|5678.1|5640.1|5677.64|5639.64|10
1607163340000|2020-12-05 10:15:40|5677.63|5639.63|5677.27|5639.27|5677.63|5639.63|5677.22|5639.22|8
1607163350000|2020-12-05 10:15:50|5677.37|5639.37|5678.39|5640.39|5678.4|5640.4|5677.37|5639.37|10
1607163360000|2020-12-05 10:16:00|5678.85|5640.85|5679.03|5641.03|5679.03|5641.03|5678.82|5640.82|10
1607163370000|2020-12-05 10:16:10|5679.09|5641.09|5679.03|5641.03|5679.09|5641.09|5678.86|5640.86|10
1607163380000|2020-12-05 10:16:20|5678.99|5640.99|5678.83|5640.83|5679.05|5641.05|5678.83|5640.83|9
1607163390000|2020-12-05 10:16:30|5678.81|5640.81|5678.46|5640.46|5678.81|5640.81|5678.46|5640.46|10
1607163400000|2020-12-05 10:16:40|5678.57|5640.57|5677.52|5639.52|5678.57|5640.57|5677.52|5639.52|9
1607163410000|2020-12-05 10:16:50|5677.58|5639.58|5676.89|5638.89|5677.58|5639.58|5676.87|5638.87|10
1607163420000|2020-12-05 10:17:00|5676.96|5638.96|5677.12|5639.12|5677.12|5639.12|5676.71|5638.71|10
1607163430000|2020-12-05 10:17:10|5677.13|5639.13|5677.68|5639.68|5677.68|5639.68|5677.13|5639.13|9
1607163440000|2020-12-05 10:17:20|5677.89|5639.89|5678.78|5640.78|5678.79|5640.79|5677.89|5639.89|9
1607163450000|2020-12-05 10:17:30|5678.87|5640.87|5678.87|5640.87|5679.07|5641.07|5678.87|5640.87|9
1607163460000|2020-12-05 10:17:40|5678.54|5640.54|5678.42|5640.42|5678.78|5640.78|5678.42|5640.42|9
1607163470000|2020-12-05 10:17:50|5678.57|5640.57|5678.51|5640.51|5678.78|5640.78|5678.48|5640.48|6
1607163480000|2020-12-05 10:18:00|5678.81|5640.81|5678.72|5640.72|5678.81|5640.81|5678.69|5640.69|7
1607163490000|2020-12-05 10:18:10|5678.69|5640.69|5678.49|5640.49|5678.91|5640.91|5678.49|5640.49|7
1607163500000|2020-12-05 10:18:20|5678.4|5640.4|5679.03|5641.03|5679.06|5641.06|5678.4|5640.4|10
1607163510000|2020-12-05 10:18:30|5679.04|5641.04|5678.58|5640.58|5679.04|5641.04|5678.58|5640.58|9
1607163520000|2020-12-05 10:18:40|5678.59|5640.59|5678.14|5640.14|5678.59|5640.59|5678.14|5640.14|10
1607163530000|2020-12-05 10:18:50|5677.98|5639.98|5676.71|5638.71|5677.98|5639.98|5676.71|5638.71|9
1607163540000|2020-12-05 10:19:00|5676.67|5638.67|5674.83|5636.83|5676.67|5638.67|5674.82|5636.82|10
1607163550000|2020-12-05 10:19:10|5674.71|5636.71|5673.79|5635.79|5674.71|5636.71|5673.79|5635.79|10
1607163560000|2020-12-05 10:19:20|5673.81|5635.81|5672.19|5634.19|5673.81|5635.81|5672.19|5634.19|10
1607163570000|2020-12-05 10:19:30|5672.11|5634.11|5671.64|5633.64|5672.12|5634.12|5671.61|5633.61|10
1607163580000|2020-12-05 10:19:40|5671.45|5633.45|5670.88|5632.88|5671.45|5633.45|5670.88|5632.88|10
1607163590000|2020-12-05 10:19:50|5670.76|5632.76|5671.12|5633.12|5671.12|5633.12|5670.72|5632.72|10
1607163600000|2020-12-05 10:20:00|5671.08|5633.08|5670.7|5632.7|5671.26|5633.26|5670.7|5632.7|10
1607163610000|2020-12-05 10:20:10|5670.48|5632.48|5670.66|5632.66|5670.66|5632.66|5670.23|5632.23|10
1607163620000|2020-12-05 10:20:20|5670.5|5632.5|5671.12|5633.12|5671.12|5633.12|5670.5|5632.5|10
1607163630000|2020-12-05 10:20:30|5671.38|5633.38|5671.93|5633.93|5672.06|5634.06|5671.38|5633.38|10
1607163640000|2020-12-05 10:20:40|5672.22|5634.22|5671.62|5633.62|5672.22|5634.22|5671.62|5633.62|10
1607163650000|2020-12-05 10:20:50|5671.63|5633.63|5671.08|5633.08|5671.71|5633.71|5670.98|5632.98|9
1607163660000|2020-12-05 10:21:00|5671.13|5633.13|5671.05|5633.05|5671.13|5633.13|5670.87|5632.87|7
1607163670000|2020-12-05 10:21:10|5671.09|5633.09|5671.23|5633.23|5671.25|5633.25|5671.03|5633.03|9
1607163680000|2020-12-05 10:21:20|5671.2|5633.2|5671.27|5633.27|5671.55|5633.55|5671.2|5633.2|10
1607163690000|2020-12-05 10:21:30|5671.21|5633.21|5671.14|5633.14|5671.22|5633.22|5671.02|5633.02|10
1607163700000|2020-12-05 10:21:40|5671.27|5633.27|5671.38|5633.38|5671.38|5633.38|5671.14|5633.14|8
1607163710000|2020-12-05 10:21:50|5671.41|5633.41|5670.96|5632.96|5671.47|5633.47|5670.96|5632.96|9
1607163720000|2020-12-05 10:22:00|5670.94|5632.94|5670.26|5632.26|5670.94|5632.94|5670.26|5632.26|10
1607163730000|2020-12-05 10:22:10|5670.16|5632.16|5670.06|5632.06|5670.3|5632.3|5670.06|5632.06|10
1607163740000|2020-12-05 10:22:20|5670.07|5632.07|5669.67|5631.67|5670.17|5632.17|5669.67|5631.67|10
1607163750000|2020-12-05 10:22:30|5669.75|5631.75|5669.47|5631.47|5669.75|5631.75|5669.47|5631.47|8
1607163760000|2020-12-05 10:22:40|5669.46|5631.46|5669.59|5631.59|5669.64|5631.64|5669.46|5631.46|10
1607163770000|2020-12-05 10:22:50|5669.7|5631.7|5669.81|5631.81|5669.81|5631.81|5669.65|5631.65|10
1607163780000|2020-12-05 10:23:00|5669.87|5631.87|5669.63|5631.63|5669.92|5631.92|5669.63|5631.63|9
1607163790000|2020-12-05 10:23:10|5669.59|5631.59|5670.07|5632.07|5670.07|5632.07|5669.44|5631.44|9
1607163800000|2020-12-05 10:23:20|5670.06|5632.06|5669.89|5631.89|5670.09|5632.09|5669.87|5631.87|10
1607163810000|2020-12-05 10:23:30|5669.9|5631.9|5668.57|5630.57|5669.94|5631.94|5668.57|5630.57|10
1607163820000|2020-12-05 10:23:40|5668.44|5630.44|5667.46|5629.46|5668.44|5630.44|5667.46|5629.46|9
1607163830000|2020-12-05 10:23:50|5667.24|5629.24|5666.77|5628.77|5667.24|5629.24|5666.77|5628.77|9
1607163840000|2020-12-05 10:24:00|5666.82|5628.82|5666.5|5628.5|5666.87|5628.87|5666.09|5628.09|9
1607163850000|2020-12-05 10:24:10|5666.8|5628.8|5666.88|5628.88|5666.91|5628.91|5666.56|5628.56|8
1607163860000|2020-12-05 10:24:20|5667.02|5629.02|5667.41|5629.41|5667.47|5629.47|5667.02|5629.02|10
1607163870000|2020-12-05 10:24:30|5667.46|5629.46|5667.75|5629.75|5667.75|5629.75|5667.26|5629.26|9
1607163880000|2020-12-05 10:24:40|5667.8|5629.8|5668.61|5630.61|5668.61|5630.61|5667.8|5629.8|9
1607163890000|2020-12-05 10:24:50|5668.72|5630.72|5668.95|5630.95|5668.95|5630.95|5668.61|5630.61|8
1607163900000|2020-12-05 10:25:00|5668.96|5630.96|5668.77|5630.77|5669.03|5631.03|5668.65|5630.65|8
1607163910000|2020-12-05 10:25:10|5668.75|5630.75|5668.43|5630.43|5668.77|5630.77|5668.3|5630.3|9
1607163920000|2020-12-05 10:25:20|5668.4|5630.4|5668.29|5630.29|5668.53|5630.53|5668.28|5630.28|9
1607163930000|2020-12-05 10:25:30|5668.25|5630.25|5668.77|5630.77|5668.77|5630.77|5668.11|5630.11|10
1607163940000|2020-12-05 10:25:40|5668.79|5630.79|5668.62|5630.62|5668.79|5630.79|5668.49|5630.49|8
1607163950000|2020-12-05 10:25:50|5668.7|5630.7|5668.61|5630.61|5668.88|5630.88|5668.61|5630.61|9
1607163960000|2020-12-05 10:26:00|5668.57|5630.57|5667.97|5629.97|5668.57|5630.57|5667.96|5629.96|8
1607163970000|2020-12-05 10:26:10|5667.98|5629.98|5667.84|5629.84|5667.98|5629.98|5667.78|5629.78|9
1607163980000|2020-12-05 10:26:20|5667.83|5629.83|5667.82|5629.82|5667.83|5629.83|5667.81|5629.81|4
1607163990000|2020-12-05 10:26:30|5667.83|5629.83|5667.65|5629.65|5667.91|5629.91|5667.57|5629.57|8
1607164000000|2020-12-05 10:26:40|5667.8|5629.8|5667.52|5629.52|5667.8|5629.8|5667.45|5629.45|8
1607164010000|2020-12-05 10:26:50|5667.41|5629.41|5667.11|5629.11|5667.51|5629.51|5667.11|5629.11|9
1607164020000|2020-12-05 10:27:00|5666.99|5628.99|5667.56|5629.56|5667.56|5629.56|5666.99|5628.99|9
1607164030000|2020-12-05 10:27:10|5667.6|5629.6|5667.83|5629.83|5667.87|5629.87|5667.6|5629.6|9
1607164040000|2020-12-05 10:27:20|5667.91|5629.91|5668.19|5630.19|5668.22|5630.22|5667.91|5629.91|10
1607164050000|2020-12-05 10:27:30|5668.31|5630.31|5668.05|5630.05|5668.53|5630.53|5668.05|5630.05|10
1607164060000|2020-12-05 10:27:40|5667.95|5629.95|5665.88|5627.88|5667.95|5629.95|5665.88|5627.88|10
1607164070000|2020-12-05 10:27:50|5665.78|5627.78|5666.09|5628.09|5666.09|5628.09|5665.59|5627.59|9
1607164080000|2020-12-05 10:28:00|5666.11|5628.11|5665.37|5627.37|5666.11|5628.11|5665.37|5627.37|10
1607164090000|2020-12-05 10:28:10|5665.3|5627.3|5665.12|5627.12|5665.3|5627.3|5664.81|5626.81|10
1607164100000|2020-12-05 10:28:20|5665.1|5627.1|5664.8|5626.8|5665.43|5627.43|5664.8|5626.8|10
1607164110000|2020-12-05 10:28:30|5664.61|5626.61|5664.95|5626.95|5664.95|5626.95|5664.58|5626.58|8
1607164120000|2020-12-05 10:28:40|5664.86|5626.86|5664.57|5626.57|5664.88|5626.88|5664.57|5626.57|10
1607164130000|2020-12-05 10:28:50|5664.54|5626.54|5664.69|5626.69|5664.69|5626.69|5664.34|5626.34|9
1607164140000|2020-12-05 10:29:00|5664.65|5626.65|5664.24|5626.24|5664.65|5626.65|5664.17|5626.17|10
1607164150000|2020-12-05 10:29:10|5664.66|5626.66|5664.68|5626.68|5664.77|5626.77|5664.43|5626.43|10
1607164160000|2020-12-05 10:29:20|5664.72|5626.72|5666.18|5628.18|5666.18|5628.18|5664.72|5626.72|10
1607164170000|2020-12-05 10:29:30|5666.29|5628.29|5667.26|5629.26|5667.26|5629.26|5666.29|5628.29|10
1607164180000|2020-12-05 10:29:40|5667.2|5629.2|5667.38|5629.38|5667.39|5629.39|5667.19|5629.19|9
1607164190000|2020-12-05 10:29:50|5667.32|5629.32|5668.01|5630.01|5668.01|5630.01|5667.32|5629.32|9
1607164200000|2020-12-05 10:30:00|5668.08|5630.08|5667.98|5629.98|5668.11|5630.11|5667.94|5629.94|8
1607164210000|2020-12-05 10:30:10|5668.16|5630.16|5667.85|5629.85|5668.2|5630.2|5667.85|5629.85|10
1607164220000|2020-12-05 10:30:20|5668.13|5630.13|5667.78|5629.78|5668.13|5630.13|5667.78|5629.78|6
1607164230000|2020-12-05 10:30:30|5667.86|5629.86|5667.9|5629.9|5667.97|5629.97|5667.82|5629.82|9
1607164240000|2020-12-05 10:30:40|5667.81|5629.81|5667.52|5629.52|5667.81|5629.81|5667.52|5629.52|8
1607164250000|2020-12-05 10:30:50|5667.51|5629.51|5666.66|5628.66|5667.51|5629.51|5666.66|5628.66|10
1607164260000|2020-12-05 10:31:00|5666.28|5628.28|5665.68|5627.68|5666.28|5628.28|5665.68|5627.68|8
1607164270000|2020-12-05 10:31:10|5665.57|5627.57|5665.2|5627.2|5665.57|5627.57|5665.14|5627.14|10
1607164280000|2020-12-05 10:31:20|5664.98|5626.98|5665.19|5627.19|5665.19|5627.19|5664.69|5626.69|10
1607164290000|2020-12-05 10:31:30|5665.22|5627.22|5665.34|5627.34|5665.37|5627.37|5664.95|5626.95|10
1607164300000|2020-12-05 10:31:40|5665.39|5627.39|5665.89|5627.89|5665.91|5627.91|5665.37|5627.37|9
1607164310000|2020-12-05 10:31:50|5665.95|5627.95|5666.23|5628.23|5666.25|5628.25|5665.86|5627.86|10
1607164320000|2020-12-05 10:32:00|5666.27|5628.27|5666.88|5628.88|5666.88|5628.88|5666.18|5628.18|8
1607164330000|2020-12-05 10:32:10|5666.7|5628.7|5666.3|5628.3|5666.7|5628.7|5666.03|5628.03|10
1607164340000|2020-12-05 10:32:20|5666.29|5628.29|5665.95|5627.95|5666.29|5628.29|5665.91|5627.91|9
1607164350000|2020-12-05 10:32:30|5665.93|5627.93|5666.02|5628.02|5666.11|5628.11|5665.91|5627.91|10
1607164360000|2020-12-05 10:32:40|5666.19|5628.19|5666.41|5628.41|5666.41|5628.41|5666.15|5628.15|9
1607164370000|2020-12-05 10:32:50|5666.52|5628.52|5666.73|5628.73|5666.73|5628.73|5666.32|5628.32|9
1607164380000|2020-12-05 10:33:00|5666.72|5628.72|5667.28|5629.28|5667.28|5629.28|5666.71|5628.71|9
1607164390000|2020-12-05 10:33:10|5667.37|5629.37|5667.65|5629.65|5667.86|5629.86|5667.37|5629.37|10
1607164400000|2020-12-05 10:33:20|5667.64|5629.64|5667.97|5629.97|5667.97|5629.97|5667.64|5629.64|10
1607164410000|2020-12-05 10:33:30|5668|5630|5667.46|5629.46|5668|5630|5667.46|5629.46|9
1607164420000|2020-12-05 10:33:40|5667.15|5629.15|5666.34|5628.34|5667.15|5629.15|5666.34|5628.34|10
1607164430000|2020-12-05 10:33:50|5666.27|5628.27|5666.35|5628.35|5666.53|5628.53|5666.21|5628.21|10
1607164440000|2020-12-05 10:34:00|5666.36|5628.36|5665.99|5627.99|5666.36|5628.36|5665.99|5627.99|8
1607164450000|2020-12-05 10:34:10|5665.92|5627.92|5666.41|5628.41|5666.5|5628.5|5665.92|5627.92|10
1607164460000|2020-12-05 10:34:20|5666.44|5628.44|5667.38|5629.38|5667.38|5629.38|5666.44|5628.44|8
1607164470000|2020-12-05 10:34:30|5667.52|5629.52|5667.88|5629.88|5667.88|5629.88|5667.52|5629.52|10
1607164480000|2020-12-05 10:34:40|5668.33|5630.33|5669.6|5631.6|5669.6|5631.6|5668.33|5630.33|10
1607164490000|2020-12-05 10:34:50|5669.68|5631.68|5672.17|5634.17|5672.17|5634.17|5669.68|5631.68|10
1607164500000|2020-12-05 10:35:00|5672.45|5634.45|5674.02|5636.02|5674.02|5636.02|5672.45|5634.45|10
1607164510000|2020-12-05 10:35:10|5674.04|5636.04|5674.33|5636.33|5674.46|5636.46|5674.04|5636.04|8
1607164520000|2020-12-05 10:35:20|5674.37|5636.37|5673.91|5635.91|5674.38|5636.38|5673.91|5635.91|10
1607164530000|2020-12-05 10:35:30|5673.9|5635.9|5674.42|5636.42|5674.42|5636.42|5673.83|5635.83|10
1607164540000|2020-12-05 10:35:40|5674.31|5636.31|5674.46|5636.46|5674.49|5636.49|5674.31|5636.31|9
1607164550000|2020-12-05 10:35:50|5674.48|5636.48|5673.97|5635.97|5674.54|5636.54|5673.97|5635.97|10
1607164560000|2020-12-05 10:36:00|5673.89|5635.89|5673.29|5635.29|5673.89|5635.89|5673.29|5635.29|8
1607164570000|2020-12-05 10:36:10|5672.76|5634.76|5671.49|5633.49|5672.9|5634.9|5671.49|5633.49|10
1607164580000|2020-12-05 10:36:20|5671.47|5633.47|5670.98|5632.98|5671.47|5633.47|5670.94|5632.94|9
1607164590000|2020-12-05 10:36:30|5671.07|5633.07|5671.39|5633.39|5671.39|5633.39|5670.91|5632.91|10
1607164600000|2020-12-05 10:36:40|5671.41|5633.41|5671.59|5633.59|5671.69|5633.69|5671.27|5633.27|10
1607164610000|2020-12-05 10:36:50|5671.6|5633.6|5671.99|5633.99|5671.99|5633.99|5671.38|5633.38|10
1607164620000|2020-12-05 10:37:00|5672.18|5634.18|5673.53|5635.53|5673.53|5635.53|5672.15|5634.15|10
1607164630000|2020-12-05 10:37:10|5673.63|5635.63|5676.11|5638.11|5676.11|5638.11|5673.63|5635.63|10
1607164640000|2020-12-05 10:37:20|5676.07|5638.07|5676.54|5638.54|5676.54|5638.54|5676.07|5638.07|9
1607164650000|2020-12-05 10:37:30|5676.59|5638.59|5678.28|5640.28|5678.28|5640.28|5676.59|5638.59|10
1607164660000|2020-12-05 10:37:40|5678.7|5640.7|5679.41|5641.41|5679.58|5641.58|5678.7|5640.7|10
1607164670000|2020-12-05 10:37:50|5679.49|5641.49|5678.93|5640.93|5679.49|5641.49|5678.93|5640.93|9
1607164680000|2020-12-05 10:38:00|5678.94|5640.94|5679.4|5641.4|5679.4|5641.4|5678.73|5640.73|8
1607164690000|2020-12-05 10:38:10|5679.29|5641.29|5679.16|5641.16|5679.32|5641.32|5679.16|5641.16|9
1607164700000|2020-12-05 10:38:20|5679.19|5641.19|5679.17|5641.17|5679.26|5641.26|5679.17|5641.17|9
1607164710000|2020-12-05 10:38:30|5678.94|5640.94|5679.3|5641.3|5679.45|5641.45|5678.94|5640.94|10
1607164720000|2020-12-05 10:38:40|5679.02|5641.02|5678.82|5640.82|5679.07|5641.07|5678.73|5640.73|9
1607164730000|2020-12-05 10:38:50|5678.66|5640.66|5678.16|5640.16|5678.76|5640.76|5678.16|5640.16|10
1607164740000|2020-12-05 10:39:00|5678.04|5640.04|5677.56|5639.56|5678.04|5640.04|5677.56|5639.56|10
1607164750000|2020-12-05 10:39:10|5677.43|5639.43|5677.58|5639.58|5677.58|5639.58|5677.23|5639.23|10
1607164760000|2020-12-05 10:39:20|5677.27|5639.27|5676.79|5638.79|5677.27|5639.27|5676.79|5638.79|10
1607164770000|2020-12-05 10:39:30|5676.82|5638.82|5676.94|5638.94|5676.94|5638.94|5676.54|5638.54|10
1607164780000|2020-12-05 10:39:40|5676.95|5638.95|5676.16|5638.16|5677.1|5639.1|5676.16|5638.16|10
1607164790000|2020-12-05 10:39:50|5676.25|5638.25|5674.96|5636.96|5676.25|5638.25|5674.96|5636.96|9
1607164800000|2020-12-05 10:40:00|5674.54|5636.54|5673.68|5635.68|5674.54|5636.54|5673.66|5635.66|10
1607164810000|2020-12-05 10:40:10|5673.38|5635.38|5673.39|5635.39|5673.39|5635.39|5673.18|5635.18|10
1607164820000|2020-12-05 10:40:20|5673.35|5635.35|5673.85|5635.85|5673.85|5635.85|5673.33|5635.33|9
1607164830000|2020-12-05 10:40:30|5673.49|5635.49|5672.72|5634.72|5673.49|5635.49|5672.72|5634.72|8
1607164840000|2020-12-05 10:40:40|5672.7|5634.7|5672.13|5634.13|5672.7|5634.7|5672.13|5634.13|10
1607164850000|2020-12-05 10:40:50|5671.9|5633.9|5672.13|5634.13|5672.13|5634.13|5671.86|5633.86|10
1607164860000|2020-12-05 10:41:00|5672.14|5634.14|5672.72|5634.72|5672.75|5634.75|5672.14|5634.14|10
1607164870000|2020-12-05 10:41:10|5672.71|5634.71|5672.99|5634.99|5672.99|5634.99|5672.65|5634.65|9
1607164880000|2020-12-05 10:41:20|5672.97|5634.97|5672.96|5634.96|5673.2|5635.2|5672.96|5634.96|10
1607164890000|2020-12-05 10:41:30|5672.94|5634.94|5672.85|5634.85|5672.98|5634.98|5672.76|5634.76|10
1607164900000|2020-12-05 10:41:40|5672.88|5634.88|5673.24|5635.24|5673.24|5635.24|5672.88|5634.88|9
1607164910000|2020-12-05 10:41:50|5673.26|5635.26|5672.9|5634.9|5673.31|5635.31|5672.9|5634.9|10
1607164920000|2020-12-05 10:42:00|5672.92|5634.92|5672.4|5634.4|5672.98|5634.98|5672.4|5634.4|10
1607164930000|2020-12-05 10:42:10|5672.27|5634.27|5671.72|5633.72|5672.33|5634.33|5671.72|5633.72|10
1607164940000|2020-12-05 10:42:20|5671.87|5633.87|5671.59|5633.59|5671.87|5633.87|5671.58|5633.58|9
1607164950000|2020-12-05 10:42:30|5671.65|5633.65|5671.7|5633.7|5671.78|5633.78|5671.48|5633.48|9
1607164960000|2020-12-05 10:42:40|5671.39|5633.39|5671.4|5633.4|5671.42|5633.42|5671.23|5633.23|9
1607164970000|2020-12-05 10:42:50|5671.55|5633.55|5671.38|5633.38|5671.66|5633.66|5671.38|5633.38|10
1607164980000|2020-12-05 10:43:00|5671.47|5633.47|5672.33|5634.33|5672.33|5634.33|5671.47|5633.47|8
1607164990000|2020-12-05 10:43:10|5672.41|5634.41|5673.38|5635.38|5673.38|5635.38|5672.4|5634.4|10
1607165000000|2020-12-05 10:43:20|5673.68|5635.68|5675.03|5637.03|5675.03|5637.03|5673.68|5635.68|9
1607165010000|2020-12-05 10:43:30|5675.1|5637.1|5675.57|5637.57|5675.66|5637.66|5675.01|5637.01|10
1607165020000|2020-12-05 10:43:40|5675.58|5637.58|5675.96|5637.96|5675.96|5637.96|5675.57|5637.57|8
1607165030000|2020-12-05 10:43:50|5675.92|5637.92|5677.09|5639.09|5677.1|5639.1|5675.92|5637.92|9
1607165040000|2020-12-05 10:44:00|5677.06|5639.06|5677.7|5639.7|5677.74|5639.74|5677.06|5639.06|9
1607165050000|2020-12-05 10:44:10|5677.67|5639.67|5678.15|5640.15|5678.22|5640.22|5677.67|5639.67|10
1607165060000|2020-12-05 10:44:20|5678.12|5640.12|5678.09|5640.09|5678.29|5640.29|5678.08|5640.08|8
1607165070000|2020-12-05 10:44:30|5678.24|5640.24|5678.38|5640.38|5678.48|5640.48|5678.24|5640.24|8
1607165080000|2020-12-05 10:44:40|5678.35|5640.35|5678.07|5640.07|5678.35|5640.35|5678.04|5640.04|9
1607165090000|2020-12-05 10:44:50|5677.88|5639.88|5678.3|5640.3|5678.3|5640.3|5677.87|5639.87|9
1607165100000|2020-12-05 10:45:00|5678.18|5640.18|5678.41|5640.41|5678.57|5640.57|5678.18|5640.18|9
1607165110000|2020-12-05 10:45:10|5678.44|5640.44|5678.85|5640.85|5678.85|5640.85|5678.42|5640.42|10
1607165120000|2020-12-05 10:45:20|5678.82|5640.82|5678.56|5640.56|5678.92|5640.92|5678.56|5640.56|10
1607165130000|2020-12-05 10:45:30|5678.57|5640.57|5678.35|5640.35|5678.66|5640.66|5678.32|5640.32|10
1607165140000|2020-12-05 10:45:40|5678.27|5640.27|5678.29|5640.29|5678.35|5640.35|5678.18|5640.18|9
1607165150000|2020-12-05 10:45:50|5678.43|5640.43|5678.62|5640.62|5678.65|5640.65|5678.33|5640.33|8
1607165160000|2020-12-05 10:46:00|5678.64|5640.64|5678.69|5640.69|5678.86|5640.86|5678.64|5640.64|7
1607165170000|2020-12-05 10:46:10|5678.57|5640.57|5678.63|5640.63|5678.9|5640.9|5678.57|5640.57|9
1607165180000|2020-12-05 10:46:20|5678.64|5640.64|5679.14|5641.14|5679.18|5641.18|5678.64|5640.64|9
1607165190000|2020-12-05 10:46:30|5679.17|5641.17|5679.42|5641.42|5679.43|5641.43|5679.17|5641.17|8
1607165200000|2020-12-05 10:46:40|5679.31|5641.31|5679.67|5641.67|5679.67|5641.67|5679.27|5641.27|9
1607165210000|2020-12-05 10:46:50|5679.68|5641.68|5678.8|5640.8|5679.69|5641.69|5678.8|5640.8|10
1607165220000|2020-12-05 10:47:00|5678.76|5640.76|5678.34|5640.34|5678.76|5640.76|5678.34|5640.34|10
1607165230000|2020-12-05 10:47:10|5678.21|5640.21|5677.29|5639.29|5678.21|5640.21|5677.29|5639.29|10
1607165240000|2020-12-05 10:47:20|5677.21|5639.21|5676.85|5638.85|5677.21|5639.21|5676.84|5638.84|10
1607165250000|2020-12-05 10:47:30|5676.82|5638.82|5676.99|5638.99|5676.99|5638.99|5676.79|5638.79|9
1607165260000|2020-12-05 10:47:40|5677.01|5639.01|5676.99|5638.99|5677.15|5639.15|5676.99|5638.99|8
1607165270000|2020-12-05 10:47:50|5677.01|5639.01|5676.76|5638.76|5677.01|5639.01|5676.74|5638.74|10
1607165280000|2020-12-05 10:48:00|5676.73|5638.73|5678.98|5640.98|5678.98|5640.98|5676.73|5638.73|10
1607165290000|2020-12-05 10:48:10|5678.78|5640.78|5680.21|5642.21|5680.21|5642.21|5678.78|5640.78|10
1607165300000|2020-12-05 10:48:20|5680.26|5642.26|5680.49|5642.49|5680.83|5642.83|5680.26|5642.26|10
1607165310000|2020-12-05 10:48:30|5680.46|5642.46|5679.89|5641.89|5680.46|5642.46|5679.89|5641.89|9
1607165320000|2020-12-05 10:48:40|5679.88|5641.88|5679.67|5641.67|5680.01|5642.01|5679.67|5641.67|10
1607165330000|2020-12-05 10:48:50|5679.69|5641.69|5679.94|5641.94|5680.07|5642.07|5679.68|5641.68|7
1607165340000|2020-12-05 10:49:00|5680|5642|5679.46|5641.46|5680.04|5642.04|5679.46|5641.46|10
1607165350000|2020-12-05 10:49:10|5679.41|5641.41|5679.34|5641.34|5679.42|5641.42|5679.25|5641.25|9
1607165360000|2020-12-05 10:49:20|5679.36|5641.36|5678.92|5640.92|5679.36|5641.36|5678.84|5640.84|10
1607165370000|2020-12-05 10:49:30|5679.09|5641.09|5679.63|5641.63|5679.63|5641.63|5679.01|5641.01|8
1607165380000|2020-12-05 10:49:40|5680.34|5642.34|5680.62|5642.62|5680.75|5642.75|5680.16|5642.16|10
1607165390000|2020-12-05 10:49:50|5680.53|5642.53|5679.79|5641.79|5680.54|5642.54|5679.79|5641.79|10
1607165400000|2020-12-05 10:50:00|5679.74|5641.74|5679.72|5641.72|5679.93|5641.93|5679.68|5641.68|10
1607165410000|2020-12-05 10:50:10|5679.54|5641.54|5679.72|5641.72|5679.91|5641.91|5679.54|5641.54|10
1607165420000|2020-12-05 10:50:20|5679.7|5641.7|5679.85|5641.85|5679.85|5641.85|5679.68|5641.68|9
1607165430000|2020-12-05 10:50:30|5680.17|5642.17|5680.48|5642.48|5680.48|5642.48|5680.05|5642.05|10
1607165440000|2020-12-05 10:50:40|5680.58|5642.58|5681.08|5643.08|5681.08|5643.08|5680.56|5642.56|8
1607165450000|2020-12-05 10:50:50|5681.09|5643.09|5680.97|5642.97|5681.17|5643.17|5680.97|5642.97|9
1607165460000|2020-12-05 10:51:00|5681.01|5643.01|5680.92|5642.92|5681.06|5643.06|5680.92|5642.92|9
1607165470000|2020-12-05 10:51:10|5680.91|5642.91|5680.45|5642.45|5680.91|5642.91|5680.45|5642.45|10
1607165480000|2020-12-05 10:51:20|5680.43|5642.43|5680.88|5642.88|5680.97|5642.97|5680.43|5642.43|10
1607165490000|2020-12-05 10:51:30|5680.95|5642.95|5681.18|5643.18|5681.25|5643.25|5680.95|5642.95|9
1607165500000|2020-12-05 10:51:40|5681.46|5643.46|5681.38|5643.38|5681.57|5643.57|5681.3|5643.3|9
1607165510000|2020-12-05 10:51:50|5681.55|5643.55|5681.6|5643.6|5681.67|5643.67|5681.55|5643.55|9
1607165520000|2020-12-05 10:52:00|5681.39|5643.39|5681.62|5643.62|5681.62|5643.62|5681.3|5643.3|8
1607165530000|2020-12-05 10:52:10|5681.56|5643.56|5681.64|5643.64|5681.71|5643.71|5681.56|5643.56|7
1607165540000|2020-12-05 10:52:20|5681.61|5643.61|5681.7|5643.7|5681.74|5643.74|5681.54|5643.54|10
1607165550000|2020-12-05 10:52:30|5681.71|5643.71|5681.92|5643.92|5681.92|5643.92|5681.63|5643.63|9
1607165560000|2020-12-05 10:52:40|5681.51|5643.51|5681.65|5643.65|5681.65|5643.65|5681.32|5643.32|8
1607165570000|2020-12-05 10:52:50|5681.68|5643.68|5681.06|5643.06|5681.68|5643.68|5681.06|5643.06|10
1607165580000|2020-12-05 10:53:00|5680.97|5642.97|5680.76|5642.76|5680.99|5642.99|5680.66|5642.66|8
1607165590000|2020-12-05 10:53:10|5680.78|5642.78|5680.92|5642.92|5680.92|5642.92|5680.71|5642.71|9
1607165600000|2020-12-05 10:53:20|5680.95|5642.95|5681|5643|5681|5643|5680.95|5642.95|7
1607165610000|2020-12-05 10:53:30|5680.98|5642.98|5680.92|5642.92|5681.02|5643.02|5680.83|5642.83|8
1607165620000|2020-12-05 10:53:40|5680.94|5642.94|5680.96|5642.96|5681|5643|5680.93|5642.93|8
1607165630000|2020-12-05 10:53:50|5680.97|5642.97|5681.77|5643.77|5681.77|5643.77|5680.83|5642.83|10
1607165640000|2020-12-05 10:54:00|5681.8|5643.8|5682.63|5644.63|5682.63|5644.63|5681.8|5643.8|9
1607165650000|2020-12-05 10:54:10|5682.42|5644.42|5682.8|5644.8|5682.8|5644.8|5682.4|5644.4|10
1607165660000|2020-12-05 10:54:20|5682.87|5644.87|5682.86|5644.86|5682.88|5644.88|5682.82|5644.82|10
1607165670000|2020-12-05 10:54:30|5682.84|5644.84|5683.03|5645.03|5683.03|5645.03|5682.72|5644.72|10
1607165680000|2020-12-05 10:54:40|5682.97|5644.97|5682.79|5644.79|5683.08|5645.08|5682.79|5644.79|10
1607165690000|2020-12-05 10:54:50|5682.6|5644.6|5682.45|5644.45|5682.84|5644.84|5682.3|5644.3|10
1607165700000|2020-12-05 10:55:00|5682.42|5644.42|5682.91|5644.91|5682.91|5644.91|5682.41|5644.41|10
1607165710000|2020-12-05 10:55:10|5682.93|5644.93|5682.84|5644.84|5682.95|5644.95|5682.84|5644.84|10
1607165720000|2020-12-05 10:55:20|5683.2|5645.2|5683.79|5645.79|5683.79|5645.79|5683.2|5645.2|10
1607165730000|2020-12-05 10:55:30|5683.95|5645.95|5685.67|5647.67|5685.67|5647.67|5683.95|5645.95|8
1607165740000|2020-12-05 10:55:40|5685.71|5647.71|5688.36|5650.36|5688.36|5650.36|5685.71|5647.71|10
1607165750000|2020-12-05 10:55:50|5688.5|5650.5|5689.49|5651.49|5689.49|5651.49|5688.5|5650.5|10
1607165760000|2020-12-05 10:56:00|5689.34|5651.34|5690.96|5652.96|5690.96|5652.96|5689.34|5651.34|9
1607165770000|2020-12-05 10:56:10|5691.14|5653.14|5692.59|5654.59|5692.59|5654.59|5691.14|5653.14|8
1607165780000|2020-12-05 10:56:20|5692.99|5654.99|5693.07|5655.07|5693.09|5655.09|5692.41|5654.41|9
1607165790000|2020-12-05 10:56:30|5693.05|5655.05|5693.19|5655.19|5693.6|5655.6|5693.05|5655.05|9
1607165800000|2020-12-05 10:56:40|5692.8|5654.8|5691.82|5653.82|5692.8|5654.8|5691.82|5653.82|10
1607165810000|2020-12-05 10:56:50|5691.8|5653.8|5691.04|5653.04|5691.88|5653.88|5691.04|5653.04|10
1607165820000|2020-12-05 10:57:00|5690.85|5652.85|5689.63|5651.63|5690.85|5652.85|5689.63|5651.63|10
1607165830000|2020-12-05 10:57:10|5689.75|5651.75|5689.19|5651.19|5690.06|5652.06|5689.19|5651.19|9
1607165840000|2020-12-05 10:57:20|5688.94|5650.94|5689.44|5651.44|5689.44|5651.44|5688.94|5650.94|8
1607165850000|2020-12-05 10:57:30|5689.64|5651.64|5690.44|5652.44|5690.44|5652.44|5689.64|5651.64|8
1607165860000|2020-12-05 10:57:40|5690.46|5652.46|5690.59|5652.59|5690.59|5652.59|5690.3|5652.3|10
1607165870000|2020-12-05 10:57:50|5690.72|5652.72|5691.35|5653.35|5691.35|5653.35|5690.72|5652.72|10
1607165880000|2020-12-05 10:58:00|5691.23|5653.23|5691.31|5653.31|5691.66|5653.66|5691.22|5653.22|9
1607165890000|2020-12-05 10:58:10|5691.2|5653.2|5690.55|5652.55|5691.2|5653.2|5690.55|5652.55|9
1607165900000|2020-12-05 10:58:20|5690.76|5652.76|5690.6|5652.6|5690.85|5652.85|5690.52|5652.52|10
1607165910000|2020-12-05 10:58:30|5690.89|5652.89|5690.04|5652.04|5690.89|5652.89|5690.03|5652.03|10
1607165920000|2020-12-05 10:58:40|5690.07|5652.07|5689.95|5651.95|5690.07|5652.07|5689.88|5651.88|10
1607165930000|2020-12-05 10:58:50|5689.97|5651.97|5690.17|5652.17|5690.17|5652.17|5689.97|5651.97|8
1607165940000|2020-12-05 10:59:00|5690.25|5652.25|5689.9|5651.9|5690.43|5652.43|5689.88|5651.88|9
1607165950000|2020-12-05 10:59:10|5689.88|5651.88|5689.94|5651.94|5690.02|5652.02|5689.88|5651.88|9
1607165960000|2020-12-05 10:59:20|5689.86|5651.86|5689.31|5651.31|5689.86|5651.86|5689.3|5651.3|9
1607165970000|2020-12-05 10:59:30|5689.32|5651.32|5688.53|5650.53|5689.41|5651.41|5688.53|5650.53|9
1607165980000|2020-12-05 10:59:40|5688.33|5650.33|5687.47|5649.47|5688.33|5650.33|5687.09|5649.09|10
1607165990000|2020-12-05 10:59:50|5687.05|5649.05|5687.32|5649.32|5687.32|5649.32|5686.98|5648.98|8
1607166000000|2020-12-05 11:00:00|5687.3|5649.3|5688.37|5650.37|5688.4|5650.4|5687.3|5649.3|9
1607166010000|2020-12-05 11:00:10|5688.41|5650.41|5688.5|5650.5|5688.54|5650.54|5688.17|5650.17|10
1607166020000|2020-12-05 11:00:20|5688.52|5650.52|5688.7|5650.7|5688.7|5650.7|5688.45|5650.45|9
1607166030000|2020-12-05 11:00:30|5688.74|5650.74|5689.04|5651.04|5689.04|5651.04|5688.74|5650.74|8
1607166040000|2020-12-05 11:00:40|5689.1|5651.1|5689.18|5651.18|5689.25|5651.25|5688.97|5650.97|10
1607166050000|2020-12-05 11:00:50|5689.5|5651.5|5689.61|5651.61|5689.78|5651.78|5689.42|5651.42|10
1607166060000|2020-12-05 11:01:00|5689.67|5651.67|5690.01|5652.01|5690.01|5652.01|5689.67|5651.67|9
1607166070000|2020-12-05 11:01:10|5690.09|5652.09|5690.38|5652.38|5690.41|5652.41|5689.92|5651.92|10
1607166080000|2020-12-05 11:01:20|5690.35|5652.35|5688.19|5650.19|5690.66|5652.66|5688.19|5650.19|10
1607166090000|2020-12-05 11:01:30|5687.92|5649.92|5682.1|5644.1|5687.92|5649.92|5682.1|5644.1|10
1607166100000|2020-12-05 11:01:40|5681.48|5643.48|5679.02|5641.02|5681.48|5643.48|5679|5641|10
1607166110000|2020-12-05 11:01:50|5678.53|5640.53|5675.16|5637.16|5678.53|5640.53|5675.16|5637.16|10
1607166120000|2020-12-05 11:02:00|5675.02|5637.02|5674.03|5636.03|5675.02|5637.02|5673.99|5635.99|10
1607166130000|2020-12-05 11:02:10|5674.07|5636.07|5673.33|5635.33|5674.12|5636.12|5673.33|5635.33|10
1607166140000|2020-12-05 11:02:20|5673.78|5635.78|5670.01|5632.01|5673.78|5635.78|5670.01|5632.01|10
1607166150000|2020-12-05 11:02:30|5669.84|5631.84|5668.25|5630.25|5669.91|5631.91|5668.25|5630.25|10
1607166160000|2020-12-05 11:02:40|5667.29|5629.29|5663.96|5625.96|5667.29|5629.29|5663.96|5625.96|10
1607166170000|2020-12-05 11:02:50|5663.48|5625.48|5663.37|5625.37|5664.01|5626.01|5663.3|5625.3|9
1607166180000|2020-12-05 11:03:00|5663.36|5625.36|5663.62|5625.62|5663.62|5625.62|5662.3|5624.3|10
1607166190000|2020-12-05 11:03:10|5663.54|5625.54|5664.32|5626.32|5664.75|5626.75|5663.54|5625.54|9
1607166200000|2020-12-05 11:03:20|5664.31|5626.31|5665.91|5627.91|5665.91|5627.91|5664.25|5626.25|10
1607166210000|2020-12-05 11:03:30|5665.74|5627.74|5665.59|5627.59|5666.24|5628.24|5665.59|5627.59|9
1607166220000|2020-12-05 11:03:40|5665.79|5627.79|5665.53|5627.53|5665.86|5627.86|5665.52|5627.52|10
1607166230000|2020-12-05 11:03:50|5665.46|5627.46|5665.65|5627.65|5665.65|5627.65|5665.26|5627.26|10
1607166240000|2020-12-05 11:04:00|5665.64|5627.64|5666.21|5628.21|5666.21|5628.21|5665.64|5627.64|10
1607166250000|2020-12-05 11:04:10|5666.19|5628.19|5666.6|5628.6|5666.6|5628.6|5666.04|5628.04|8
1607166260000|2020-12-05 11:04:20|5666.65|5628.65|5665.99|5627.99|5666.65|5628.65|5665.93|5627.93|10
1607166270000|2020-12-05 11:04:30|5665.81|5627.81|5659.68|5621.68|5665.97|5627.97|5659.68|5621.68|9
1607166280000|2020-12-05 11:04:40|5658.47|5620.47|5657.25|5619.25|5658.47|5620.47|5657.25|5619.25|10
1607166290000|2020-12-05 11:04:50|5657.62|5619.62|5654.96|5616.96|5657.62|5619.62|5654.96|5616.96|9
1607166300000|2020-12-05 11:05:00|5654.84|5616.84|5652.49|5614.49|5654.84|5616.84|5652.49|5614.49|10
1607166310000|2020-12-05 11:05:10|5652.78|5614.78|5651.68|5613.68|5652.78|5614.78|5651.68|5613.68|10
1607166320000|2020-12-05 11:05:20|5651.47|5613.47|5650.21|5612.21|5651.7|5613.7|5650.21|5612.21|10
1607166330000|2020-12-05 11:05:30|5650.13|5612.13|5648.97|5610.97|5650.13|5612.13|5648.97|5610.97|9
1607166340000|2020-12-05 11:05:40|5648.91|5610.91|5647.78|5609.78|5648.91|5610.91|5647.78|5609.78|10
1607166350000|2020-12-05 11:05:50|5647.55|5609.55|5646.74|5608.74|5647.55|5609.55|5646.57|5608.57|10
1607166360000|2020-12-05 11:06:00|5646.55|5608.55|5647.29|5609.29|5647.29|5609.29|5646.55|5608.55|10
1607166370000|2020-12-05 11:06:10|5647.7|5609.7|5648.39|5610.39|5648.39|5610.39|5647.41|5609.41|10
1607166380000|2020-12-05 11:06:20|5648.53|5610.53|5649.26|5611.26|5649.26|5611.26|5648.39|5610.39|9
1607166390000|2020-12-05 11:06:30|5649.25|5611.25|5649.98|5611.98|5649.98|5611.98|5649.25|5611.25|9
1607166400000|2020-12-05 11:06:40|5650.13|5612.13|5650.64|5612.64|5650.64|5612.64|5650.03|5612.03|9
1607166410000|2020-12-05 11:06:50|5650.5|5612.5|5650.22|5612.22|5650.5|5612.5|5650|5612|9
1607166420000|2020-12-05 11:07:00|5650.2|5612.2|5651.82|5613.82|5651.82|5613.82|5650.2|5612.2|10
1607166430000|2020-12-05 11:07:10|5651.66|5613.66|5651.61|5613.61|5651.81|5613.81|5651.54|5613.54|10
1607166440000|2020-12-05 11:07:20|5651.25|5613.25|5649.9|5611.9|5651.25|5613.25|5649.9|5611.9|10
1607166450000|2020-12-05 11:07:30|5649.62|5611.62|5649.31|5611.31|5649.76|5611.76|5649.31|5611.31|10
1607166460000|2020-12-05 11:07:40|5650.06|5612.06|5650.58|5612.58|5650.86|5612.86|5650.03|5612.03|10
1607166470000|2020-12-05 11:07:50|5650.62|5612.62|5650.43|5612.43|5650.7|5612.7|5650.35|5612.35|10
1607166480000|2020-12-05 11:08:00|5650.57|5612.57|5651.26|5613.26|5651.26|5613.26|5650.29|5612.29|10
1607166490000|2020-12-05 11:08:10|5651.39|5613.39|5652.07|5614.07|5652.08|5614.08|5651.39|5613.39|10
1607166500000|2020-12-05 11:08:20|5652.02|5614.02|5651.63|5613.63|5652.25|5614.25|5651.63|5613.63|9
1607166510000|2020-12-05 11:08:30|5651.55|5613.55|5650.83|5612.83|5651.55|5613.55|5650.8|5612.8|10
1607166520000|2020-12-05 11:08:40|5650.62|5612.62|5651.22|5613.22|5651.22|5613.22|5650.49|5612.49|10
1607166530000|2020-12-05 11:08:50|5651.69|5613.69|5656.04|5618.04|5656.04|5618.04|5651.69|5613.69|10
1607166540000|2020-12-05 11:09:00|5656.02|5618.02|5658.55|5620.55|5658.55|5620.55|5656.02|5618.02|10
1607166550000|2020-12-05 11:09:10|5658.6|5620.6|5660.1|5622.1|5660.15|5622.15|5658.45|5620.45|10
1607166560000|2020-12-05 11:09:20|5660.31|5622.31|5660.93|5622.93|5660.93|5622.93|5660.31|5622.31|10
1607166570000|2020-12-05 11:09:30|5660.73|5622.73|5660.66|5622.66|5660.95|5622.95|5660.53|5622.53|10
1607166580000|2020-12-05 11:09:40|5660.41|5622.41|5659.17|5621.17|5660.41|5622.41|5659.17|5621.17|10
1607166590000|2020-12-05 11:09:50|5658.98|5620.98|5658.04|5620.04|5658.98|5620.98|5658.04|5620.04|10
1607166600000|2020-12-05 11:10:00|5658.03|5620.03|5657.19|5619.19|5658.18|5620.18|5657.19|5619.19|9
1607166610000|2020-12-05 11:10:10|5657.26|5619.26|5657.3|5619.3|5657.41|5619.41|5656.91|5618.91|9
1607166620000|2020-12-05 11:10:20|5657.4|5619.4|5656.87|5618.87|5657.4|5619.4|5656.87|5618.87|10
1607166630000|2020-12-05 11:10:30|5656.9|5618.9|5655.48|5617.48|5656.9|5618.9|5655.47|5617.47|9
1607166640000|2020-12-05 11:10:40|5655.32|5617.32|5654.87|5616.87|5655.32|5617.32|5654.6|5616.6|9
1607166650000|2020-12-05 11:10:50|5654.78|5616.78|5654.75|5616.75|5655.2|5617.2|5654.75|5616.75|10
1607166660000|2020-12-05 11:11:00|5654.76|5616.76|5655.18|5617.18|5655.18|5617.18|5654.54|5616.54|10
1607166670000|2020-12-05 11:11:10|5654.92|5616.92|5655.16|5617.16|5655.16|5617.16|5654.88|5616.88|9
1607166680000|2020-12-05 11:11:20|5655.34|5617.34|5655.65|5617.65|5655.7|5617.7|5655.34|5617.34|10
1607166690000|2020-12-05 11:11:30|5655.68|5617.68|5655.71|5617.71|5655.73|5617.73|5655.56|5617.56|8
1607166700000|2020-12-05 11:11:40|5655.59|5617.59|5655.01|5617.01|5655.6|5617.6|5655.01|5617.01|9
1607166710000|2020-12-05 11:11:50|5654.64|5616.64|5653.99|5615.99|5654.64|5616.64|5653.98|5615.98|10
1607166720000|2020-12-05 11:12:00|5653.92|5615.92|5654.16|5616.16|5654.64|5616.64|5653.92|5615.92|10
1607166730000|2020-12-05 11:12:10|5654.18|5616.18|5653.99|5615.99|5654.28|5616.28|5653.99|5615.99|10
1607166740000|2020-12-05 11:12:20|5654.01|5616.01|5653.76|5615.76|5654.06|5616.06|5653.76|5615.76|8
1607166750000|2020-12-05 11:12:30|5653.69|5615.69|5653.82|5615.82|5653.84|5615.84|5653.62|5615.62|10
1607166760000|2020-12-05 11:12:40|5653.87|5615.87|5654.08|5616.08|5654.15|5616.15|5653.87|5615.87|8
1607166770000|2020-12-05 11:12:50|5654.1|5616.1|5654.23|5616.23|5654.26|5616.26|5654.1|5616.1|8
1607166780000|2020-12-05 11:13:00|5654.24|5616.24|5654|5616|5654.24|5616.24|5653.93|5615.93|8
1607166790000|2020-12-05 11:13:10|5654.01|5616.01|5653.09|5615.09|5654.01|5616.01|5652.84|5614.84|9
1607166800000|2020-12-05 11:13:20|5653.05|5615.05|5652.65|5614.65|5653.05|5615.05|5652.57|5614.57|8
1607166810000|2020-12-05 11:13:30|5652.38|5614.38|5653.47|5615.47|5653.47|5615.47|5652.38|5614.38|9
1607166820000|2020-12-05 11:13:40|5653.58|5615.58|5654.51|5616.51|5654.51|5616.51|5653.58|5615.58|9
1607166830000|2020-12-05 11:13:50|5654.62|5616.62|5653.8|5615.8|5654.62|5616.62|5653.8|5615.8|10
1607166840000|2020-12-05 11:14:00|5653.71|5615.71|5653.29|5615.29|5653.94|5615.94|5653.29|5615.29|8
1607166850000|2020-12-05 11:14:10|5653.18|5615.18|5653.22|5615.22|5653.54|5615.54|5653.18|5615.18|10
1607166860000|2020-12-05 11:14:20|5653.48|5615.48|5652.81|5614.81|5653.54|5615.54|5652.81|5614.81|10
1607166870000|2020-12-05 11:14:30|5652.61|5614.61|5652.56|5614.56|5652.61|5614.61|5652.22|5614.22|8
1607166880000|2020-12-05 11:14:40|5652.29|5614.29|5651.49|5613.49|5652.29|5614.29|5651.49|5613.49|10
1607166890000|2020-12-05 11:14:50|5650.99|5612.99|5650.34|5612.34|5650.99|5612.99|5650.14|5612.14|10
1607166900000|2020-12-05 11:15:00|5650.31|5612.31|5650.83|5612.83|5650.83|5612.83|5650.3|5612.3|10
1607166910000|2020-12-05 11:15:10|5650.86|5612.86|5651.44|5613.44|5651.49|5613.49|5650.86|5612.86|9
1607166920000|2020-12-05 11:15:20|5651.54|5613.54|5651.72|5613.72|5651.74|5613.74|5651.46|5613.46|8
1607166930000|2020-12-05 11:15:30|5651.88|5613.88|5651.18|5613.18|5651.88|5613.88|5651.18|5613.18|8
1607166940000|2020-12-05 11:15:40|5651.17|5613.17|5651.53|5613.53|5651.53|5613.53|5650.91|5612.91|10
1607166950000|2020-12-05 11:15:50|5651.75|5613.75|5651.68|5613.68|5651.78|5613.78|5651.58|5613.58|10
1607166960000|2020-12-05 11:16:00|5651.66|5613.66|5651.64|5613.64|5652|5614|5651.56|5613.56|10
1607166970000|2020-12-05 11:16:10|5651.73|5613.73|5653.66|5615.66|5653.66|5615.66|5651.73|5613.73|9
1607166980000|2020-12-05 11:16:20|5653.86|5615.86|5654.55|5616.55|5654.56|5616.56|5653.85|5615.85|9
1607166990000|2020-12-05 11:16:30|5654.65|5616.65|5653.87|5615.87|5654.77|5616.77|5653.87|5615.87|10
1607167000000|2020-12-05 11:16:40|5654|5616|5654.37|5616.37|5654.39|5616.39|5653.83|5615.83|10
1607167010000|2020-12-05 11:16:50|5654.66|5616.66|5655.52|5617.52|5655.52|5617.52|5654.66|5616.66|9
1607167020000|2020-12-05 11:17:00|5655.61|5617.61|5655.83|5617.83|5655.83|5617.83|5655.56|5617.56|9
1607167030000|2020-12-05 11:17:10|5655.84|5617.84|5656.67|5618.67|5656.75|5618.75|5655.84|5617.84|9
1607167040000|2020-12-05 11:17:20|5656.65|5618.65|5656.39|5618.39|5656.78|5618.78|5656.39|5618.39|10
1607167050000|2020-12-05 11:17:30|5656.35|5618.35|5656.72|5618.72|5656.75|5618.75|5656.35|5618.35|8
1607167060000|2020-12-05 11:17:40|5656.73|5618.73|5657.07|5619.07|5657.07|5619.07|5656.73|5618.73|8
1607167070000|2020-12-05 11:17:50|5657.06|5619.06|5657.38|5619.38|5657.38|5619.38|5657.06|5619.06|8
1607167080000|2020-12-05 11:18:00|5657.43|5619.43|5657.77|5619.77|5657.82|5619.82|5657.43|5619.43|7
1607167090000|2020-12-05 11:18:10|5657.61|5619.61|5657.47|5619.47|5657.61|5619.61|5657.12|5619.12|10
1607167100000|2020-12-05 11:18:20|5657.46|5619.46|5657.16|5619.16|5657.52|5619.52|5657.08|5619.08|10
1607167110000|2020-12-05 11:18:30|5657.17|5619.17|5657.29|5619.29|5657.29|5619.29|5656.96|5618.96|9
1607167120000|2020-12-05 11:18:40|5657.37|5619.37|5657.51|5619.51|5657.51|5619.51|5657.34|5619.34|9
1607167130000|2020-12-05 11:18:50|5657.55|5619.55|5657.56|5619.56|5657.56|5619.56|5657.34|5619.34|7
1607167140000|2020-12-05 11:19:00|5657.66|5619.66|5658.04|5620.04|5658.04|5620.04|5657.62|5619.62|6
1607167150000|2020-12-05 11:19:10|5658.09|5620.09|5658.37|5620.37|5658.48|5620.48|5658.09|5620.09|9
1607167160000|2020-12-05 11:19:20|5658.38|5620.38|5658.8|5620.8|5658.84|5620.84|5658.38|5620.38|10
1607167170000|2020-12-05 11:19:30|5658.84|5620.84|5658.91|5620.91|5658.98|5620.98|5658.81|5620.81|8
1607167180000|2020-12-05 11:19:40|5658.87|5620.87|5659.23|5621.23|5659.23|5621.23|5658.83|5620.83|10
1607167190000|2020-12-05 11:19:50|5659.26|5621.26|5659.39|5621.39|5659.48|5621.48|5659.26|5621.26|9
1607167200000|2020-12-05 11:20:00|5659.38|5621.38|5659.93|5621.93|5659.93|5621.93|5659.38|5621.38|7
1607167210000|2020-12-05 11:20:10|5659.97|5621.97|5660.2|5622.2|5660.37|5622.37|5659.89|5621.89|10
1607167220000|2020-12-05 11:20:20|5660|5622|5659.87|5621.87|5660.25|5622.25|5659.87|5621.87|10
1607167230000|2020-12-05 11:20:30|5659.68|5621.68|5658.02|5620.02|5659.72|5621.72|5658.02|5620.02|10
1607167240000|2020-12-05 11:20:40|5657.89|5619.89|5656.75|5618.75|5657.89|5619.89|5656.63|5618.63|10
1607167250000|2020-12-05 11:20:50|5656.97|5618.97|5656.1|5618.1|5656.97|5618.97|5655.94|5617.94|10
1607167260000|2020-12-05 11:21:00|5656.26|5618.26|5655.69|5617.69|5656.26|5618.26|5655.69|5617.69|9
1607167270000|2020-12-05 11:21:10|5655.58|5617.58|5655.52|5617.52|5655.63|5617.63|5655.46|5617.46|10
1607167280000|2020-12-05 11:21:20|5655.56|5617.56|5655.63|5617.63|5655.83|5617.83|5655.47|5617.47|10
1607167290000|2020-12-05 11:21:30|5655.64|5617.64|5655.56|5617.56|5655.8|5617.8|5655.56|5617.56|9
1607167300000|2020-12-05 11:21:40|5655.88|5617.88|5656.23|5618.23|5656.23|5618.23|5655.84|5617.84|10
1607167310000|2020-12-05 11:21:50|5656.19|5618.19|5656.5|5618.5|5656.51|5618.51|5656.19|5618.19|10
1607167320000|2020-12-05 11:22:00|5656.45|5618.45|5656.62|5618.62|5656.62|5618.62|5656.45|5618.45|8
1607167330000|2020-12-05 11:22:10|5656.76|5618.76|5657.42|5619.42|5657.42|5619.42|5656.76|5618.76|8
1607167340000|2020-12-05 11:22:20|5657.41|5619.41|5657.99|5619.99|5658.01|5620.01|5657.23|5619.23|10
1607167350000|2020-12-05 11:22:30|5657.97|5619.97|5657.13|5619.13|5657.97|5619.97|5657.13|5619.13|10
1607167360000|2020-12-05 11:22:40|5657.12|5619.12|5656.29|5618.29|5657.24|5619.24|5656.29|5618.29|9
1607167370000|2020-12-05 11:22:50|5656.34|5618.34|5656.39|5618.39|5656.64|5618.64|5656.34|5618.34|10
1607167380000|2020-12-05 11:23:00|5656.41|5618.41|5656.35|5618.35|5656.41|5618.41|5656.12|5618.12|10
1607167390000|2020-12-05 11:23:10|5656.19|5618.19|5656.04|5618.04|5656.41|5618.41|5656.04|5618.04|9
1607167400000|2020-12-05 11:23:20|5655.48|5617.48|5654.78|5616.78|5655.48|5617.48|5654.78|5616.78|8
1607167410000|2020-12-05 11:23:30|5654.74|5616.74|5654.91|5616.91|5654.91|5616.91|5654.66|5616.66|9
1607167420000|2020-12-05 11:23:40|5654.9|5616.9|5655.11|5617.11|5655.13|5617.13|5654.82|5616.82|9
1607167430000|2020-12-05 11:23:50|5655.07|5617.07|5654.83|5616.83|5655.18|5617.18|5654.83|5616.83|10
1607167440000|2020-12-05 11:24:00|5654.78|5616.78|5654.56|5616.56|5655|5617|5654.43|5616.43|8
1607167450000|2020-12-05 11:24:10|5654.59|5616.59|5654.9|5616.9|5654.9|5616.9|5654.38|5616.38|10
1607167460000|2020-12-05 11:24:20|5654.97|5616.97|5655.01|5617.01|5655.11|5617.11|5654.93|5616.93|7
1607167470000|2020-12-05 11:24:30|5655.02|5617.02|5654.34|5616.34|5655.04|5617.04|5654.34|5616.34|10
1607167480000|2020-12-05 11:24:40|5654.21|5616.21|5653.98|5615.98|5654.21|5616.21|5653.97|5615.97|10
1607167490000|2020-12-05 11:24:50|5653.99|5615.99|5653.6|5615.6|5653.99|5615.99|5653.59|5615.59|9
1607167500000|2020-12-05 11:25:00|5653.61|5615.61|5653.5|5615.5|5653.67|5615.67|5653.5|5615.5|10
1607167510000|2020-12-05 11:25:10|5653.49|5615.49|5653.67|5615.67|5653.67|5615.67|5653.33|5615.33|9
1607167520000|2020-12-05 11:25:20|5653.82|5615.82|5653.29|5615.29|5653.82|5615.82|5653.29|5615.29|9
1607167530000|2020-12-05 11:25:30|5653.28|5615.28|5653.37|5615.37|5653.39|5615.39|5653.25|5615.25|8
1607167540000|2020-12-05 11:25:40|5653.42|5615.42|5653.67|5615.67|5653.69|5615.69|5653.42|5615.42|8
1607167550000|2020-12-05 11:25:50|5653.63|5615.63|5652.84|5614.84|5653.66|5615.66|5652.84|5614.84|9
1607167560000|2020-12-05 11:26:00|5652.63|5614.63|5651.38|5613.38|5652.63|5614.63|5651.38|5613.38|8
1607167570000|2020-12-05 11:26:10|5651.22|5613.22|5646.64|5608.64|5651.22|5613.22|5646.63|5608.63|10
1607167580000|2020-12-05 11:26:20|5646.09|5608.09|5645.9|5607.9|5646.36|5608.36|5645.9|5607.9|10
1607167590000|2020-12-05 11:26:30|5645.91|5607.91|5645.77|5607.77|5646.06|5608.06|5645.67|5607.67|10
1607167600000|2020-12-05 11:26:40|5646|5608|5646.22|5608.22|5646.29|5608.29|5646|5608|10
1607167610000|2020-12-05 11:26:50|5646.03|5608.03|5645.13|5607.13|5646.09|5608.09|5645.13|5607.13|10
1607167620000|2020-12-05 11:27:00|5644.56|5606.56|5643.38|5605.38|5644.65|5606.65|5643.28|5605.28|10
1607167630000|2020-12-05 11:27:10|5643.15|5605.15|5642.82|5604.82|5643.17|5605.17|5642.82|5604.82|10
1607167640000|2020-12-05 11:27:20|5642.75|5604.75|5642.67|5604.67|5642.85|5604.85|5642.67|5604.67|9
1607167650000|2020-12-05 11:27:30|5642.82|5604.82|5641.43|5603.43|5642.82|5604.82|5641.43|5603.43|9
1607167660000|2020-12-05 11:27:40|5641.19|5603.19|5639.32|5601.32|5641.19|5603.19|5638.86|5600.86|10
1607167670000|2020-12-05 11:27:50|5638.82|5600.82|5636.76|5598.76|5638.82|5600.82|5636.76|5598.76|10
1607167680000|2020-12-05 11:28:00|5636.59|5598.59|5634.8|5596.8|5636.59|5598.59|5634.74|5596.74|10
1607167690000|2020-12-05 11:28:10|5634.49|5596.49|5634.27|5596.27|5634.49|5596.49|5634.25|5596.25|7
1607167700000|2020-12-05 11:28:20|5634.24|5596.24|5634.45|5596.45|5634.45|5596.45|5634.17|5596.17|9
1607167710000|2020-12-05 11:28:30|5634.51|5596.51|5634.94|5596.94|5634.94|5596.94|5634.45|5596.45|10
1607167720000|2020-12-05 11:28:40|5634.73|5596.73|5636|5598|5636|5598|5634.71|5596.71|10
1607167730000|2020-12-05 11:28:50|5636.22|5598.22|5637.62|5599.62|5637.62|5599.62|5636.22|5598.22|10
1607167740000|2020-12-05 11:29:00|5637.42|5599.42|5637.54|5599.54|5637.78|5599.78|5637.42|5599.42|9
1607167750000|2020-12-05 11:29:10|5637.52|5599.52|5636.28|5598.28|5637.52|5599.52|5636.28|5598.28|10
1607167760000|2020-12-05 11:29:20|5636.19|5598.19|5635.39|5597.39|5636.19|5598.19|5635.39|5597.39|10
1607167770000|2020-12-05 11:29:30|5635.23|5597.23|5634.91|5596.91|5635.28|5597.28|5634.91|5596.91|10
1607167780000|2020-12-05 11:29:40|5634.7|5596.7|5632.39|5594.39|5634.82|5596.82|5632.39|5594.39|10
1607167790000|2020-12-05 11:29:50|5632.15|5594.15|5632.36|5594.36|5632.42|5594.42|5632.15|5594.15|9
1607167800000|2020-12-05 11:30:00|5632.19|5594.19|5631.46|5593.46|5632.2|5594.2|5631.46|5593.46|10
1607167810000|2020-12-05 11:30:10|5631.25|5593.25|5631.02|5593.02|5631.48|5593.48|5630.44|5592.44|10
1607167820000|2020-12-05 11:30:20|5631.06|5593.06|5631.19|5593.19|5631.32|5593.32|5630.98|5592.98|10
1607167830000|2020-12-05 11:30:30|5631.45|5593.45|5633.02|5595.02|5633.02|5595.02|5631.45|5593.45|9
1607167840000|2020-12-05 11:30:40|5633.46|5595.46|5636.18|5598.18|5636.18|5598.18|5633.26|5595.26|10
1607167850000|2020-12-05 11:30:50|5636.48|5598.48|5636.92|5598.92|5636.92|5598.92|5636.48|5598.48|9
1607167860000|2020-12-05 11:31:00|5636.89|5598.89|5637.8|5599.8|5637.8|5599.8|5636.89|5598.89|9
1607167870000|2020-12-05 11:31:10|5637.84|5599.84|5638.42|5600.42|5638.42|5600.42|5637.76|5599.76|8
1607167880000|2020-12-05 11:31:20|5638.4|5600.4|5639.29|5601.29|5639.29|5601.29|5638.4|5600.4|10
1607167890000|2020-12-05 11:31:30|5639.86|5601.86|5640.81|5602.81|5640.81|5602.81|5639.86|5601.86|10
1607167900000|2020-12-05 11:31:40|5640.96|5602.96|5641.78|5603.78|5641.82|5603.82|5640.96|5602.96|9
1607167910000|2020-12-05 11:31:50|5641.81|5603.81|5641.95|5603.95|5641.98|5603.98|5641.69|5603.69|10
1607167920000|2020-12-05 11:32:00|5641.97|5603.97|5642.32|5604.32|5642.32|5604.32|5641.46|5603.46|9
1607167930000|2020-12-05 11:32:10|5642.2|5604.2|5641.59|5603.59|5642.4|5604.4|5641.59|5603.59|10
1607167940000|2020-12-05 11:32:20|5641.74|5603.74|5640.6|5602.6|5641.74|5603.74|5640.6|5602.6|9
1607167950000|2020-12-05 11:32:30|5640.28|5602.28|5639.77|5601.77|5640.49|5602.49|5639.44|5601.44|10
1607167960000|2020-12-05 11:32:40|5639.85|5601.85|5640.57|5602.57|5640.61|5602.61|5639.77|5601.77|10
1607167970000|2020-12-05 11:32:50|5640.61|5602.61|5641.16|5603.16|5641.2|5603.2|5640.61|5602.61|9
1607167980000|2020-12-05 11:33:00|5641.24|5603.24|5641.38|5603.38|5641.38|5603.38|5641.18|5603.18|10
1607167990000|2020-12-05 11:33:10|5641.36|5603.36|5641.74|5603.74|5641.74|5603.74|5641.36|5603.36|10
1607168000000|2020-12-05 11:33:20|5641.77|5603.77|5642.11|5604.11|5642.14|5604.14|5641.77|5603.77|9
1607168010000|2020-12-05 11:33:30|5642.06|5604.06|5642.82|5604.82|5642.82|5604.82|5642.06|5604.06|9
1607168020000|2020-12-05 11:33:40|5642.77|5604.77|5643.97|5605.97|5643.97|5605.97|5642.77|5604.77|10
1607168030000|2020-12-05 11:33:50|5643.98|5605.98|5643.85|5605.85|5644.23|5606.23|5643.84|5605.84|10
1607168040000|2020-12-05 11:34:00|5643.93|5605.93|5644.03|5606.03|5644.16|5606.16|5643.93|5605.93|10
1607168050000|2020-12-05 11:34:10|5644.19|5606.19|5644.43|5606.43|5644.43|5606.43|5644.15|5606.15|8
1607168060000|2020-12-05 11:34:20|5644.29|5606.29|5643.86|5605.86|5644.29|5606.29|5643.86|5605.86|8
1607168070000|2020-12-05 11:34:30|5643.87|5605.87|5644.29|5606.29|5644.29|5606.29|5643.8|5605.8|9
1607168080000|2020-12-05 11:34:40|5644.34|5606.34|5644.82|5606.82|5644.94|5606.94|5644.34|5606.34|10
1607168090000|2020-12-05 11:34:50|5644.94|5606.94|5645.28|5607.28|5645.28|5607.28|5644.94|5606.94|10
1607168100000|2020-12-05 11:35:00|5645.31|5607.31|5645.57|5607.57|5645.58|5607.58|5645.17|5607.17|8
1607168110000|2020-12-05 11:35:10|5645.56|5607.56|5645.45|5607.45|5645.69|5607.69|5645.45|5607.45|10
1607168120000|2020-12-05 11:35:20|5645.43|5607.43|5645.88|5607.88|5645.88|5607.88|5645.43|5607.43|9
1607168130000|2020-12-05 11:35:30|5645.89|5607.89|5646.4|5608.4|5646.47|5608.47|5645.89|5607.89|8
1607168140000|2020-12-05 11:35:40|5646.57|5608.57|5648.6|5610.6|5648.6|5610.6|5646.57|5608.57|10
1607168150000|2020-12-05 11:35:50|5648.73|5610.73|5650.27|5612.27|5650.27|5612.27|5648.73|5610.73|10
1607168160000|2020-12-05 11:36:00|5650.02|5612.02|5651.62|5613.62|5651.62|5613.62|5650.02|5612.02|9
1607168170000|2020-12-05 11:36:10|5651.67|5613.67|5653.94|5615.94|5653.94|5615.94|5651.67|5613.67|10
1607168180000|2020-12-05 11:36:20|5654.07|5616.07|5655.84|5617.84|5655.88|5617.88|5654.07|5616.07|10
1607168190000|2020-12-05 11:36:30|5656.3|5618.3|5654.81|5616.81|5656.3|5618.3|5654.81|5616.81|10
1607168200000|2020-12-05 11:36:40|5654.68|5616.68|5654.12|5616.12|5654.74|5616.74|5654.12|5616.12|10
1607168210000|2020-12-05 11:36:50|5654.02|5616.02|5653.93|5615.93|5654.37|5616.37|5653.84|5615.84|9
1607168220000|2020-12-05 11:37:00|5653.97|5615.97|5653.89|5615.89|5654.1|5616.1|5653.71|5615.71|9
1607168230000|2020-12-05 11:37:10|5653.82|5615.82|5653.72|5615.72|5653.82|5615.82|5653.49|5615.49|10
1607168240000|2020-12-05 11:37:20|5653.88|5615.88|5652.48|5614.48|5653.88|5615.88|5652.41|5614.41|9
1607168250000|2020-12-05 11:37:30|5652.31|5614.31|5652.23|5614.23|5652.34|5614.34|5652.23|5614.23|9
1607168260000|2020-12-05 11:37:40|5652.25|5614.25|5652.2|5614.2|5652.33|5614.33|5652.16|5614.16|8
1607168270000|2020-12-05 11:37:50|5652.1|5614.1|5651.76|5613.76|5652.1|5614.1|5651.72|5613.72|9
1607168280000|2020-12-05 11:38:00|5651.77|5613.77|5652.15|5614.15|5652.15|5614.15|5651.77|5613.77|9
1607168290000|2020-12-05 11:38:10|5652.13|5614.13|5651.64|5613.64|5652.13|5614.13|5651.64|5613.64|9
1607168300000|2020-12-05 11:38:20|5651.65|5613.65|5651.47|5613.47|5651.65|5613.65|5651.4|5613.4|9
1607168310000|2020-12-05 11:38:30|5651.45|5613.45|5651.16|5613.16|5651.45|5613.45|5651|5613|9
1607168320000|2020-12-05 11:38:40|5651.19|5613.19|5651.38|5613.38|5651.38|5613.38|5651.13|5613.13|8
1607168330000|2020-12-05 11:38:50|5651.47|5613.47|5651.8|5613.8|5651.97|5613.97|5651.47|5613.47|8
1607168340000|2020-12-05 11:39:00|5651.81|5613.81|5652.5|5614.5|5652.5|5614.5|5651.81|5613.81|10
1607168350000|2020-12-05 11:39:10|5652.57|5614.57|5652.58|5614.58|5652.58|5614.58|5652.46|5614.46|9
1607168360000|2020-12-05 11:39:20|5652.57|5614.57|5652.02|5614.02|5652.59|5614.59|5652.02|5614.02|8
1607168370000|2020-12-05 11:39:30|5651.93|5613.93|5652.21|5614.21|5652.21|5614.21|5651.92|5613.92|9
1607168380000|2020-12-05 11:39:40|5652.04|5614.04|5651.57|5613.57|5652.22|5614.22|5651.55|5613.55|8
1607168390000|2020-12-05 11:39:50|5651.3|5613.3|5651.11|5613.11|5651.62|5613.62|5651.11|5613.11|9
1607168400000|2020-12-05 11:40:00|5651.27|5613.27|5651.72|5613.72|5651.79|5613.79|5651.27|5613.27|9
1607168410000|2020-12-05 11:40:10|5651.73|5613.73|5652.21|5614.21|5652.21|5614.21|5651.73|5613.73|10
1607168420000|2020-12-05 11:40:20|5652.28|5614.28|5652.39|5614.39|5652.46|5614.46|5652.23|5614.23|9
1607168430000|2020-12-05 11:40:30|5652.51|5614.51|5652.05|5614.05|5652.6|5614.6|5652.05|5614.05|10
1607168440000|2020-12-05 11:40:40|5651.89|5613.89|5650.89|5612.89|5651.89|5613.89|5650.89|5612.89|9
1607168450000|2020-12-05 11:40:50|5650.66|5612.66|5650.34|5612.34|5650.66|5612.66|5650.34|5612.34|9
1607168460000|2020-12-05 11:41:00|5649.87|5611.87|5649.33|5611.33|5649.9|5611.9|5649.33|5611.33|10
1607168470000|2020-12-05 11:41:10|5649.32|5611.32|5649.11|5611.11|5649.32|5611.32|5649.11|5611.11|7
1607168480000|2020-12-05 11:41:20|5649.1|5611.1|5649.03|5611.03|5649.19|5611.19|5649.03|5611.03|9
1607168490000|2020-12-05 11:41:30|5649.14|5611.14|5649.75|5611.75|5649.79|5611.79|5649.14|5611.14|9
1607168500000|2020-12-05 11:41:40|5649.76|5611.76|5649.67|5611.67|5649.81|5611.81|5649.58|5611.58|9
1607168510000|2020-12-05 11:41:50|5649.83|5611.83|5649.82|5611.82|5649.94|5611.94|5649.75|5611.75|10
1607168520000|2020-12-05 11:42:00|5649.81|5611.81|5649.47|5611.47|5649.9|5611.9|5649.26|5611.26|9
1607168530000|2020-12-05 11:42:10|5649.49|5611.49|5647.46|5609.46|5649.49|5611.49|5647.46|5609.46|10
1607168540000|2020-12-05 11:42:20|5647.23|5609.23|5644.84|5606.84|5647.23|5609.23|5644.84|5606.84|10
1607168550000|2020-12-05 11:42:30|5644.85|5606.85|5643.92|5605.92|5644.85|5606.85|5643.92|5605.92|10
1607168560000|2020-12-05 11:42:40|5643.82|5605.82|5642.91|5604.91|5644.02|5606.02|5642.91|5604.91|9
1607168570000|2020-12-05 11:42:50|5642.87|5604.87|5639.95|5601.95|5642.87|5604.87|5639.95|5601.95|10
1607168580000|2020-12-05 11:43:00|5639.68|5601.68|5638.17|5600.17|5639.68|5601.68|5638.17|5600.17|10
1607168590000|2020-12-05 11:43:10|5638.27|5600.27|5636.41|5598.41|5638.27|5600.27|5636.33|5598.33|9
1607168600000|2020-12-05 11:43:20|5635.98|5597.98|5634.43|5596.43|5635.98|5597.98|5634.43|5596.43|10
1607168610000|2020-12-05 11:43:30|5634.4|5596.4|5633.52|5595.52|5634.52|5596.52|5633.52|5595.52|9
1607168620000|2020-12-05 11:43:40|5633.55|5595.55|5633.56|5595.56|5633.56|5595.56|5633.31|5595.31|8
1607168630000|2020-12-05 11:43:50|5633.59|5595.59|5634.38|5596.38|5634.43|5596.43|5633.59|5595.59|10
1607168640000|2020-12-05 11:44:00|5634.53|5596.53|5635.44|5597.44|5635.44|5597.44|5634.53|5596.53|10
1607168650000|2020-12-05 11:44:10|5635.66|5597.66|5636.39|5598.39|5636.41|5598.41|5635.66|5597.66|9
1607168660000|2020-12-05 11:44:20|5636.47|5598.47|5635.84|5597.84|5636.64|5598.64|5635.84|5597.84|9
1607168670000|2020-12-05 11:44:30|5636.04|5598.04|5635.99|5597.99|5636.04|5598.04|5635.77|5597.77|10
1607168680000|2020-12-05 11:44:40|5636.05|5598.05|5635.38|5597.38|5636.05|5598.05|5635.38|5597.38|9
1607168690000|2020-12-05 11:44:50|5635.34|5597.34|5635.21|5597.21|5635.56|5597.56|5635.21|5597.21|10
1607168700000|2020-12-05 11:45:00|5635.26|5597.26|5635.26|5597.26|5635.27|5597.27|5635.11|5597.11|10
1607168710000|2020-12-05 11:45:10|5635.49|5597.49|5637.33|5599.33|5637.33|5599.33|5635.49|5597.49|10
1607168720000|2020-12-05 11:45:20|5637.57|5599.57|5639.15|5601.15|5639.15|5601.15|5637.57|5599.57|10
1607168730000|2020-12-05 11:45:30|5639.24|5601.24|5638.71|5600.71|5639.71|5601.71|5638.71|5600.71|9
1607168740000|2020-12-05 11:45:40|5638.65|5600.65|5636.37|5598.37|5638.65|5600.65|5636.37|5598.37|10
1607168750000|2020-12-05 11:45:50|5636.2|5598.2|5635.25|5597.25|5636.2|5598.2|5635.25|5597.25|9
1607168760000|2020-12-05 11:46:00|5635.21|5597.21|5634.31|5596.31|5635.21|5597.21|5634.3|5596.3|10
1607168770000|2020-12-05 11:46:10|5634.19|5596.19|5633.17|5595.17|5634.23|5596.23|5633.17|5595.17|9
1607168780000|2020-12-05 11:46:20|5633.16|5595.16|5632.69|5594.69|5633.22|5595.22|5632.49|5594.49|10
1607168790000|2020-12-05 11:46:30|5632.74|5594.74|5633.71|5595.71|5633.76|5595.76|5632.36|5594.36|10
1607168800000|2020-12-05 11:46:40|5633.79|5595.79|5634.5|5596.5|5634.7|5596.7|5633.79|5595.79|10
1607168810000|2020-12-05 11:46:50|5634.59|5596.59|5635.32|5597.32|5635.32|5597.32|5634.59|5596.59|9
1607168820000|2020-12-05 11:47:00|5635.14|5597.14|5636.77|5598.77|5636.77|5598.77|5635.14|5597.14|10
1607168830000|2020-12-05 11:47:10|5637|5599|5638.07|5600.07|5638.08|5600.08|5637|5599|9
1607168840000|2020-12-05 11:47:20|5638.12|5600.12|5638.29|5600.29|5638.29|5600.29|5637.97|5599.97|9
1607168850000|2020-12-05 11:47:30|5638.34|5600.34|5638.09|5600.09|5638.52|5600.52|5637.9|5599.9|10
1607168860000|2020-12-05 11:47:40|5638.01|5600.01|5638.61|5600.61|5638.66|5600.66|5637.95|5599.95|9
1607168870000|2020-12-05 11:47:50|5638.89|5600.89|5639.64|5601.64|5639.64|5601.64|5638.87|5600.87|10
1607168880000|2020-12-05 11:48:00|5639.76|5601.76|5640.66|5602.66|5640.66|5602.66|5639.63|5601.63|10
1607168890000|2020-12-05 11:48:10|5640.73|5602.73|5641.64|5603.64|5641.65|5603.65|5640.73|5602.73|10
1607168900000|2020-12-05 11:48:20|5641.76|5603.76|5643.97|5605.97|5643.97|5605.97|5641.76|5603.76|10
1607168910000|2020-12-05 11:48:30|5644.37|5606.37|5645.25|5607.25|5645.25|5607.25|5644.3|5606.3|10
1607168920000|2020-12-05 11:48:40|5645.59|5607.59|5646.35|5608.35|5646.35|5608.35|5645.59|5607.59|10
1607168930000|2020-12-05 11:48:50|5646.46|5608.46|5646.4|5608.4|5646.78|5608.78|5646.33|5608.33|9
1607168940000|2020-12-05 11:49:00|5646.43|5608.43|5646.98|5608.98|5646.98|5608.98|5646.43|5608.43|9
1607168950000|2020-12-05 11:49:10|5647.11|5609.11|5647.67|5609.67|5647.67|5609.67|5647.11|5609.11|8
1607168960000|2020-12-05 11:49:20|5647.9|5609.9|5647.6|5609.6|5647.9|5609.9|5647.59|5609.59|9
1607168970000|2020-12-05 11:49:30|5647.38|5609.38|5647.68|5609.68|5647.68|5609.68|5647.22|5609.22|10
1607168980000|2020-12-05 11:49:40|5647.65|5609.65|5647.11|5609.11|5647.78|5609.78|5646.79|5608.79|10
1607168990000|2020-12-05 11:49:50|5647.08|5609.08|5646.77|5608.77|5647.22|5609.22|5646.77|5608.77|8
1607169000000|2020-12-05 11:50:00|5646.73|5608.73|5646.67|5608.67|5646.75|5608.75|5646.36|5608.36|10
1607169010000|2020-12-05 11:50:10|5646.46|5608.46|5646.52|5608.52|5646.79|5608.79|5646.46|5608.46|9
1607169020000|2020-12-05 11:50:20|5646.57|5608.57|5646.31|5608.31|5646.79|5608.79|5646.31|5608.31|7
1607169030000|2020-12-05 11:50:30|5646.13|5608.13|5643.33|5605.33|5646.13|5608.13|5643.33|5605.33|10
1607169040000|2020-12-05 11:50:40|5642.58|5604.58|5637.98|5599.98|5642.58|5604.58|5637.98|5599.98|10
1607169050000|2020-12-05 11:50:50|5637.87|5599.87|5635.7|5597.7|5637.87|5599.87|5635.59|5597.59|10
1607169060000|2020-12-05 11:51:00|5635.4|5597.4|5633.96|5595.96|5635.4|5597.4|5633.96|5595.96|10
1607169070000|2020-12-05 11:51:10|5633.71|5595.71|5634.08|5596.08|5634.08|5596.08|5633.71|5595.71|10
1607169080000|2020-12-05 11:51:20|5633.96|5595.96|5634.12|5596.12|5634.12|5596.12|5633.79|5595.79|9
1607169090000|2020-12-05 11:51:30|5634.36|5596.36|5636.07|5598.07|5636.07|5598.07|5634.36|5596.36|9
1607169100000|2020-12-05 11:51:40|5636.29|5598.29|5636.32|5598.32|5636.43|5598.43|5636.01|5598.01|9
1607169110000|2020-12-05 11:51:50|5636.1|5598.1|5635.34|5597.34|5636.17|5598.17|5635.29|5597.29|10
1607169120000|2020-12-05 11:52:00|5635.44|5597.44|5635.29|5597.29|5635.44|5597.44|5635.08|5597.08|10
1607169130000|2020-12-05 11:52:10|5635.42|5597.42|5636.29|5598.29|5636.3|5598.3|5635.42|5597.42|9
1607169140000|2020-12-05 11:52:20|5636.23|5598.23|5636.31|5598.31|5636.5|5598.5|5636.23|5598.23|10
1607169150000|2020-12-05 11:52:30|5636.27|5598.27|5635.89|5597.89|5636.33|5598.33|5635.89|5597.89|10
1607169160000|2020-12-05 11:52:40|5635.77|5597.77|5635.74|5597.74|5635.78|5597.78|5635.56|5597.56|10
1607169170000|2020-12-05 11:52:50|5635.9|5597.9|5636.61|5598.61|5636.61|5598.61|5635.9|5597.9|10
1607169180000|2020-12-05 11:53:00|5636.58|5598.58|5637.97|5599.97|5637.97|5599.97|5636.58|5598.58|10
1607169190000|2020-12-05 11:53:10|5638.03|5600.03|5639.51|5601.51|5639.51|5601.51|5638.03|5600.03|10
1607169200000|2020-12-05 11:53:20|5639.82|5601.82|5640.89|5602.89|5640.89|5602.89|5639.82|5601.82|10
1607169210000|2020-12-05 11:53:30|5640.87|5602.87|5640.69|5602.69|5640.98|5602.98|5640.52|5602.52|10
1607169220000|2020-12-05 11:53:40|5640.78|5602.78|5641.77|5603.77|5641.87|5603.87|5640.78|5602.78|10
1607169230000|2020-12-05 11:53:50|5641.89|5603.89|5641.97|5603.97|5641.97|5603.97|5641.73|5603.73|8
1607169240000|2020-12-05 11:54:00|5642.03|5604.03|5643.3|5605.3|5643.3|5605.3|5641.98|5603.98|10
1607169250000|2020-12-05 11:54:10|5643.57|5605.57|5643.93|5605.93|5643.99|5605.99|5643.57|5605.57|9
1607169260000|2020-12-05 11:54:20|5643.74|5605.74|5642.84|5604.84|5643.97|5605.97|5642.84|5604.84|9
1607169270000|2020-12-05 11:54:30|5642.66|5604.66|5642.27|5604.27|5642.71|5604.71|5642.27|5604.27|8
1607169280000|2020-12-05 11:54:40|5642.28|5604.28|5641.89|5603.89|5642.28|5604.28|5641.67|5603.67|10
1607169290000|2020-12-05 11:54:50|5641.87|5603.87|5641.71|5603.71|5642.09|5604.09|5641.6|5603.6|9
1607169300000|2020-12-05 11:55:00|5641.69|5603.69|5642.69|5604.69|5642.69|5604.69|5641.65|5603.65|10
1607169310000|2020-12-05 11:55:10|5642.94|5604.94|5645.05|5607.05|5645.05|5607.05|5642.94|5604.94|9
1607169320000|2020-12-05 11:55:20|5644.77|5606.77|5643.47|5605.47|5644.78|5606.78|5643.47|5605.47|8
1607169330000|2020-12-05 11:55:30|5643.4|5605.4|5642.26|5604.26|5643.4|5605.4|5642.26|5604.26|8
1607169340000|2020-12-05 11:55:40|5642.04|5604.04|5640.96|5602.96|5642.04|5604.04|5640.94|5602.94|10
1607169350000|2020-12-05 11:55:50|5640.89|5602.89|5641.02|5603.02|5641.18|5603.18|5640.89|5602.89|9
1607169360000|2020-12-05 11:56:00|5641.14|5603.14|5640.27|5602.27|5641.44|5603.44|5640.27|5602.27|9
1607169370000|2020-12-05 11:56:10|5640.23|5602.23|5639.88|5601.88|5640.29|5602.29|5639.88|5601.88|9
1607169380000|2020-12-05 11:56:20|5639.79|5601.79|5639.47|5601.47|5639.79|5601.79|5639.47|5601.47|8
1607169390000|2020-12-05 11:56:30|5639.67|5601.67|5639.54|5601.54|5639.67|5601.67|5639.46|5601.46|7
1607169400000|2020-12-05 11:56:40|5639.5|5601.5|5639.7|5601.7|5639.74|5601.74|5639.46|5601.46|10
1607169410000|2020-12-05 11:56:50|5639.65|5601.65|5639.68|5601.68|5639.7|5601.7|5639.48|5601.48|10
1607169420000|2020-12-05 11:57:00|5639.92|5601.92|5641.02|5603.02|5641.02|5603.02|5639.92|5601.92|9
1607169430000|2020-12-05 11:57:10|5641.01|5603.01|5641.31|5603.31|5641.54|5603.54|5641.01|5603.01|10
1607169440000|2020-12-05 11:57:20|5641.55|5603.55|5641.62|5603.62|5641.65|5603.65|5641.48|5603.48|8
1607169450000|2020-12-05 11:57:30|5641.58|5603.58|5641.78|5603.78|5641.87|5603.87|5641.58|5603.58|8
1607169460000|2020-12-05 11:57:40|5641.68|5603.68|5641.93|5603.93|5642.3|5604.3|5641.68|5603.68|10
1607169470000|2020-12-05 11:57:50|5641.92|5603.92|5641.61|5603.61|5641.92|5603.92|5641.61|5603.61|9
1607169480000|2020-12-05 11:58:00|5641.55|5603.55|5640.91|5602.91|5641.55|5603.55|5640.91|5602.91|9
1607169490000|2020-12-05 11:58:10|5641.03|5603.03|5640.75|5602.75|5641.03|5603.03|5640.71|5602.71|10
1607169500000|2020-12-05 11:58:20|5640.58|5602.58|5640.3|5602.3|5640.59|5602.59|5640.3|5602.3|10
1607169510000|2020-12-05 11:58:30|5640.19|5602.19|5639.63|5601.63|5640.19|5602.19|5639.63|5601.63|10
1607169520000|2020-12-05 11:58:40|5639.69|5601.69|5638.82|5600.82|5639.69|5601.69|5638.79|5600.79|10
1607169530000|2020-12-05 11:58:50|5638.69|5600.69|5638.69|5600.69|5638.69|5600.69|5638.6|5600.6|9
1607169540000|2020-12-05 11:59:00|5638.84|5600.84|5638.77|5600.77|5638.84|5600.84|5638.55|5600.55|10
1607169550000|2020-12-05 11:59:10|5638.9|5600.9|5639.64|5601.64|5639.64|5601.64|5638.9|5600.9|10
1607169560000|2020-12-05 11:59:20|5639.75|5601.75|5640.36|5602.36|5640.36|5602.36|5639.34|5601.34|8
1607169570000|2020-12-05 11:59:30|5640.64|5602.64|5643.59|5605.59|5643.59|5605.59|5640.64|5602.64|9
1607169580000|2020-12-05 11:59:40|5645.21|5607.21|5646.81|5608.81|5646.87|5608.87|5645.21|5607.21|10
1607169590000|2020-12-05 11:59:50|5647.22|5609.22|5647.25|5609.25|5647.54|5609.54|5647.06|5609.06|10
1607169600000|2020-12-05 12:00:00|5647.2|5609.2|5647.58|5609.58|5647.58|5609.58|5646.75|5608.75|10
1607169610000|2020-12-05 12:00:10|5647.86|5609.86|5648.89|5610.89|5648.89|5610.89|5647.81|5609.81|10
1607169620000|2020-12-05 12:00:20|5649.02|5611.02|5651.7|5613.7|5651.7|5613.7|5648.9|5610.9|10
1607169630000|2020-12-05 12:00:30|5652.12|5614.12|5653.89|5615.89|5653.89|5615.89|5652.12|5614.12|10
1607169640000|2020-12-05 12:00:40|5653.61|5615.61|5654.43|5616.43|5654.43|5616.43|5653.61|5615.61|10
1607169650000|2020-12-05 12:00:50|5654.34|5616.34|5654.46|5616.46|5654.56|5616.56|5653.96|5615.96|10
1607169660000|2020-12-05 12:01:00|5654.58|5616.58|5655.43|5617.43|5655.43|5617.43|5654.58|5616.58|10
1607169670000|2020-12-05 12:01:10|5655.42|5617.42|5655.03|5617.03|5655.47|5617.47|5655.03|5617.03|10
1607169680000|2020-12-05 12:01:20|5655.09|5617.09|5655.59|5617.59|5655.74|5617.74|5655.09|5617.09|8
1607169690000|2020-12-05 12:01:30|5655.49|5617.49|5655.28|5617.28|5655.49|5617.49|5655.28|5617.28|10
1607169700000|2020-12-05 12:01:40|5655.22|5617.22|5655.75|5617.75|5655.77|5617.77|5655.2|5617.2|10
1607169710000|2020-12-05 12:01:50|5655.82|5617.82|5656.04|5618.04|5656.15|5618.15|5655.73|5617.73|10
1607169720000|2020-12-05 12:02:00|5656.21|5618.21|5658.3|5620.3|5658.3|5620.3|5656.18|5618.18|10
1607169730000|2020-12-05 12:02:10|5658.44|5620.44|5662.29|5624.29|5662.29|5624.29|5658.44|5620.44|10
1607169740000|2020-12-05 12:02:20|5662.5|5624.5|5663.54|5625.54|5663.68|5625.68|5662.5|5624.5|9
1607169750000|2020-12-05 12:02:30|5663.32|5625.32|5663.4|5625.4|5663.4|5625.4|5663.17|5625.17|10
1607169760000|2020-12-05 12:02:40|5663.58|5625.58|5664.59|5626.59|5664.59|5626.59|5663.58|5625.58|9
1607169770000|2020-12-05 12:02:50|5664.41|5626.41|5666.33|5628.33|5666.33|5628.33|5664.41|5626.41|10
1607169780000|2020-12-05 12:03:00|5666.34|5628.34|5666.16|5628.16|5666.57|5628.57|5666.11|5628.11|10
1607169790000|2020-12-05 12:03:10|5665.95|5627.95|5665.38|5627.38|5666.04|5628.04|5665.38|5627.38|10
1607169800000|2020-12-05 12:03:20|5665.44|5627.44|5665.14|5627.14|5665.46|5627.46|5664.84|5626.84|8
1607169810000|2020-12-05 12:03:30|5665.13|5627.13|5665.26|5627.26|5665.6|5627.6|5665.13|5627.13|9
1607169820000|2020-12-05 12:03:40|5665.27|5627.27|5665.55|5627.55|5665.63|5627.63|5665.24|5627.24|10
1607169830000|2020-12-05 12:03:50|5665.45|5627.45|5665.52|5627.52|5665.64|5627.64|5665.22|5627.22|9
1607169840000|2020-12-05 12:04:00|5665.45|5627.45|5664.52|5626.52|5665.55|5627.55|5664.52|5626.52|10
1607169850000|2020-12-05 12:04:10|5664.49|5626.49|5663.92|5625.92|5664.49|5626.49|5663.8|5625.8|10
1607169860000|2020-12-05 12:04:20|5664.05|5626.05|5664.64|5626.64|5664.64|5626.64|5664.05|5626.05|9
1607169870000|2020-12-05 12:04:30|5664.61|5626.61|5665.33|5627.33|5665.33|5627.33|5664.61|5626.61|10
1607169880000|2020-12-05 12:04:40|5665.43|5627.43|5665.91|5627.91|5665.92|5627.92|5665.43|5627.43|10
1607169890000|2020-12-05 12:04:50|5665.74|5627.74|5665.34|5627.34|5665.74|5627.74|5665.34|5627.34|9
1607169900000|2020-12-05 12:05:00|5665.28|5627.28|5665.36|5627.36|5665.69|5627.69|5665.26|5627.26|10
1607169910000|2020-12-05 12:05:10|5665.28|5627.28|5664.72|5626.72|5665.28|5627.28|5664.72|5626.72|10
1607169920000|2020-12-05 12:05:20|5664.68|5626.68|5664.32|5626.32|5664.71|5626.71|5664.32|5626.32|8
1607169930000|2020-12-05 12:05:30|5664.25|5626.25|5663.35|5625.35|5664.25|5626.25|5663.29|5625.29|10
1607169940000|2020-12-05 12:05:40|5663.36|5625.36|5662.59|5624.59|5663.36|5625.36|5662.59|5624.59|9
1607169950000|2020-12-05 12:05:50|5662.9|5624.9|5662.83|5624.83|5663.11|5625.11|5662.76|5624.76|10
1607169960000|2020-12-05 12:06:00|5663.06|5625.06|5663|5625|5663.06|5625.06|5662.65|5624.65|10
1607169970000|2020-12-05 12:06:10|5663.31|5625.31|5664.8|5626.8|5664.8|5626.8|5663.31|5625.31|10
1607169980000|2020-12-05 12:06:20|5664.68|5626.68|5665.42|5627.42|5665.48|5627.48|5664.68|5626.68|10
1607169990000|2020-12-05 12:06:30|5665.43|5627.43|5665.39|5627.39|5665.43|5627.43|5664.88|5626.88|10
1607170000000|2020-12-05 12:06:40|5665.08|5627.08|5665.7|5627.7|5665.74|5627.74|5665.07|5627.07|9
1607170010000|2020-12-05 12:06:50|5665.83|5627.83|5666.61|5628.61|5666.61|5628.61|5665.77|5627.77|9
1607170020000|2020-12-05 12:07:00|5666.62|5628.62|5667.36|5629.36|5667.36|5629.36|5666.61|5628.61|10
1607170030000|2020-12-05 12:07:10|5667.47|5629.47|5668.23|5630.23|5668.23|5630.23|5667.47|5629.47|8
1607170040000|2020-12-05 12:07:20|5668.55|5630.55|5670.68|5632.68|5670.68|5632.68|5668.55|5630.55|10
1607170050000|2020-12-05 12:07:30|5671.13|5633.13|5672.45|5634.45|5672.45|5634.45|5671.12|5633.12|10
1607170060000|2020-12-05 12:07:40|5672.82|5634.82|5672.74|5634.74|5673.16|5635.16|5672.71|5634.71|10
1607170070000|2020-12-05 12:07:50|5672.38|5634.38|5672.26|5634.26|5672.38|5634.38|5672.05|5634.05|9
1607170080000|2020-12-05 12:08:00|5672.22|5634.22|5672.11|5634.11|5672.22|5634.22|5671.77|5633.77|9
1607170090000|2020-12-05 12:08:10|5671.55|5633.55|5671.46|5633.46|5671.67|5633.67|5671.42|5633.42|10
1607170100000|2020-12-05 12:08:20|5671.55|5633.55|5670.56|5632.56|5671.55|5633.55|5670.56|5632.56|9
1607170110000|2020-12-05 12:08:30|5670.53|5632.53|5670.52|5632.52|5670.58|5632.58|5670.5|5632.5|7
1607170120000|2020-12-05 12:08:40|5670.59|5632.59|5671.81|5633.81|5671.81|5633.81|5670.59|5632.59|9
1607170130000|2020-12-05 12:08:50|5671.92|5633.92|5672.1|5634.1|5672.1|5634.1|5671.83|5633.83|9
1607170140000|2020-12-05 12:09:00|5672.11|5634.11|5671.87|5633.87|5672.11|5634.11|5671.68|5633.68|10
1607170150000|2020-12-05 12:09:10|5671.89|5633.89|5672.41|5634.41|5672.41|5634.41|5671.8|5633.8|10
1607170160000|2020-12-05 12:09:20|5672.45|5634.45|5672.68|5634.68|5672.79|5634.79|5672.45|5634.45|7
1607170170000|2020-12-05 12:09:30|5672.85|5634.85|5672.58|5634.58|5672.9|5634.9|5672.58|5634.58|10
1607170180000|2020-12-05 12:09:40|5672.57|5634.57|5672.03|5634.03|5672.7|5634.7|5672.03|5634.03|9
1607170190000|2020-12-05 12:09:50|5671.84|5633.84|5668.47|5630.47|5671.84|5633.84|5668.47|5630.47|10
1607170200000|2020-12-05 12:10:00|5668.15|5630.15|5666.53|5628.53|5668.15|5630.15|5666.52|5628.52|10
1607170210000|2020-12-05 12:10:10|5666.69|5628.69|5665.21|5627.21|5666.69|5628.69|5665.21|5627.21|10
1607170220000|2020-12-05 12:10:20|5665.22|5627.22|5664.94|5626.94|5665.22|5627.22|5664.85|5626.85|9
1607170230000|2020-12-05 12:10:30|5665.15|5627.15|5666.03|5628.03|5666.15|5628.15|5665.15|5627.15|10
1607170240000|2020-12-05 12:10:40|5666.16|5628.16|5666.33|5628.33|5666.41|5628.41|5666.07|5628.07|9
1607170250000|2020-12-05 12:10:50|5666.29|5628.29|5666.29|5628.29|5666.31|5628.31|5666.18|5628.18|8
1607170260000|2020-12-05 12:11:00|5666.28|5628.28|5666.14|5628.14|5666.28|5628.28|5666.13|5628.13|7
1607170270000|2020-12-05 12:11:10|5666.13|5628.13|5666.06|5628.06|5666.16|5628.16|5665.99|5627.99|9
1607170280000|2020-12-05 12:11:20|5665.99|5627.99|5665.25|5627.25|5665.99|5627.99|5665.25|5627.25|10
1607170290000|2020-12-05 12:11:30|5665.27|5627.27|5665.07|5627.07|5665.27|5627.27|5664.87|5626.87|9
1607170300000|2020-12-05 12:11:40|5665.12|5627.12|5662.22|5624.22|5665.12|5627.12|5662.22|5624.22|10
1607170310000|2020-12-05 12:11:50|5662.18|5624.18|5662.01|5624.01|5662.36|5624.36|5662.01|5624.01|9
1607170320000|2020-12-05 12:12:00|5661.91|5623.91|5662.42|5624.42|5662.42|5624.42|5661.78|5623.78|10
1607170330000|2020-12-05 12:12:10|5662.43|5624.43|5662.99|5624.99|5663.05|5625.05|5662.43|5624.43|8
1607170340000|2020-12-05 12:12:20|5662.97|5624.97|5664.87|5626.87|5664.87|5626.87|5662.97|5624.97|10
1607170350000|2020-12-05 12:12:30|5664.91|5626.91|5664.29|5626.29|5664.91|5626.91|5664.29|5626.29|9
1607170360000|2020-12-05 12:12:40|5664.2|5626.2|5663.95|5625.95|5664.2|5626.2|5663.95|5625.95|8
1607170370000|2020-12-05 12:12:50|5663.96|5625.96|5663.13|5625.13|5664.01|5626.01|5663.13|5625.13|10
1607170380000|2020-12-05 12:13:00|5663.08|5625.08|5662.38|5624.38|5663.2|5625.2|5662.38|5624.38|10
1607170390000|2020-12-05 12:13:10|5662.27|5624.27|5661.94|5623.94|5662.27|5624.27|5661.74|5623.74|10
1607170400000|2020-12-05 12:13:20|5661.85|5623.85|5661.36|5623.36|5661.85|5623.85|5661.36|5623.36|10
1607170410000|2020-12-05 12:13:30|5661.31|5623.31|5660.84|5622.84|5661.39|5623.39|5660.84|5622.84|10
1607170420000|2020-12-05 12:13:40|5660.97|5622.97|5660.38|5622.38|5661.01|5623.01|5660.17|5622.17|10
1607170430000|2020-12-05 12:13:50|5660.29|5622.29|5660.58|5622.58|5660.73|5622.73|5660.21|5622.21|10
1607170440000|2020-12-05 12:14:00|5660.36|5622.36|5661.67|5623.67|5661.67|5623.67|5660.33|5622.33|9
1607170450000|2020-12-05 12:14:10|5662.45|5624.45|5662.29|5624.29|5662.47|5624.47|5662.29|5624.29|9
1607170460000|2020-12-05 12:14:20|5662.28|5624.28|5662.17|5624.17|5662.29|5624.29|5662.15|5624.15|10
1607170470000|2020-12-05 12:14:30|5662.04|5624.04|5662.08|5624.08|5662.08|5624.08|5661.99|5623.99|9
1607170480000|2020-12-05 12:14:40|5661.91|5623.91|5661.23|5623.23|5662.25|5624.25|5661.23|5623.23|10
1607170490000|2020-12-05 12:14:50|5661.33|5623.33|5660.67|5622.67|5661.33|5623.33|5660.67|5622.67|10
1607170500000|2020-12-05 12:15:00|5660.55|5622.55|5657.71|5619.71|5660.55|5622.55|5657.71|5619.71|10
1607170510000|2020-12-05 12:15:10|5657.49|5619.49|5655.75|5617.75|5657.5|5619.5|5655.75|5617.75|10
1607170520000|2020-12-05 12:15:20|5655.36|5617.36|5654.54|5616.54|5655.37|5617.37|5654.54|5616.54|10
1607170530000|2020-12-05 12:15:30|5654.53|5616.53|5653.48|5615.48|5654.53|5616.53|5653.48|5615.48|10
1607170540000|2020-12-05 12:15:40|5653.32|5615.32|5651.9|5613.9|5653.32|5615.32|5651.86|5613.86|10
1607170550000|2020-12-05 12:15:50|5651.21|5613.21|5646.95|5608.95|5651.21|5613.21|5646.95|5608.95|10
1607170560000|2020-12-05 12:16:00|5646.58|5608.58|5644.76|5606.76|5646.58|5608.58|5644.76|5606.76|10
1607170570000|2020-12-05 12:16:10|5644.86|5606.86|5644.86|5606.86|5645.2|5607.2|5644.86|5606.86|10
1607170580000|2020-12-05 12:16:20|5644.87|5606.87|5644.02|5606.02|5644.87|5606.87|5644.02|5606.02|10
1607170590000|2020-12-05 12:16:30|5643.93|5605.93|5643.67|5605.67|5643.95|5605.95|5643.56|5605.56|10
1607170600000|2020-12-05 12:16:40|5643.34|5605.34|5642.09|5604.09|5643.34|5605.34|5642.09|5604.09|10
1607170610000|2020-12-05 12:16:50|5642.3|5604.3|5640.77|5602.77|5642.42|5604.42|5640.77|5602.77|7
1607170620000|2020-12-05 12:17:00|5640.7|5602.7|5641.16|5603.16|5641.16|5603.16|5640.43|5602.43|10
1607170630000|2020-12-05 12:17:10|5640.89|5602.89|5642.23|5604.23|5642.23|5604.23|5640.44|5602.44|9
1607170640000|2020-12-05 12:17:20|5642.32|5604.32|5643.34|5605.34|5643.34|5605.34|5642.32|5604.32|10
1607170650000|2020-12-05 12:17:30|5643.44|5605.44|5643.47|5605.47|5643.47|5605.47|5642.94|5604.94|10
1607170660000|2020-12-05 12:17:40|5643.46|5605.46|5644.13|5606.13|5644.13|5606.13|5643.36|5605.36|10
1607170670000|2020-12-05 12:17:50|5643.99|5605.99|5644.04|5606.04|5644.09|5606.09|5643.78|5605.78|10
1607170680000|2020-12-05 12:18:00|5644.05|5606.05|5645.19|5607.19|5645.19|5607.19|5644.03|5606.03|9
1607170690000|2020-12-05 12:18:10|5645.1|5607.1|5645.04|5607.04|5645.1|5607.1|5644.9|5606.9|9
1607170700000|2020-12-05 12:18:20|5645.07|5607.07|5644.74|5606.74|5645.21|5607.21|5644.74|5606.74|10
1607170710000|2020-12-05 12:18:30|5644.75|5606.75|5644.71|5606.71|5644.79|5606.79|5644.6|5606.6|7
1607170720000|2020-12-05 12:18:40|5644.76|5606.76|5644.96|5606.96|5644.97|5606.97|5644.76|5606.76|9
1607170730000|2020-12-05 12:18:50|5644.93|5606.93|5643.7|5605.7|5644.93|5606.93|5643.7|5605.7|10
1607170740000|2020-12-05 12:19:00|5643.65|5605.65|5641.6|5603.6|5643.65|5605.65|5641.6|5603.6|10
1607170750000|2020-12-05 12:19:10|5641.59|5603.59|5642.25|5604.25|5642.25|5604.25|5641.59|5603.59|9
1607170760000|2020-12-05 12:19:20|5642.3|5604.3|5642.97|5604.97|5642.97|5604.97|5642.28|5604.28|8
1607170770000|2020-12-05 12:19:30|5642.94|5604.94|5644.1|5606.1|5644.1|5606.1|5642.94|5604.94|9
1607170780000|2020-12-05 12:19:40|5644.15|5606.15|5644.72|5606.72|5644.72|5606.72|5644.15|5606.15|10
1607170790000|2020-12-05 12:19:50|5644.53|5606.53|5644.94|5606.94|5645.09|5607.09|5644.53|5606.53|10
1607170800000|2020-12-05 12:20:00|5644.92|5606.92|5645.07|5607.07|5645.07|5607.07|5644.88|5606.88|10
1607170810000|2020-12-05 12:20:10|5644.94|5606.94|5644.94|5606.94|5645.03|5607.03|5644.74|5606.74|9
1607170820000|2020-12-05 12:20:20|5644.83|5606.83|5645.82|5607.82|5645.82|5607.82|5644.83|5606.83|10
1607170830000|2020-12-05 12:20:30|5646.2|5608.2|5648.26|5610.26|5648.26|5610.26|5646.2|5608.2|10
1607170840000|2020-12-05 12:20:40|5648.37|5610.37|5650.03|5612.03|5650.03|5612.03|5648.37|5610.37|10
1607170850000|2020-12-05 12:20:50|5650.25|5612.25|5650.69|5612.69|5650.69|5612.69|5650.25|5612.25|8
1607170860000|2020-12-05 12:21:00|5650.91|5612.91|5652.57|5614.57|5652.57|5614.57|5650.77|5612.77|9
1607170870000|2020-12-05 12:21:10|5652.67|5614.67|5653.77|5615.77|5653.77|5615.77|5652.67|5614.67|10
1607170880000|2020-12-05 12:21:20|5653.8|5615.8|5654.06|5616.06|5654.08|5616.08|5653.8|5615.8|10
1607170890000|2020-12-05 12:21:30|5654.08|5616.08|5654.22|5616.22|5654.32|5616.32|5653.92|5615.92|9
1607170900000|2020-12-05 12:21:40|5654.48|5616.48|5654.84|5616.84|5654.9|5616.9|5654.48|5616.48|9
1607170910000|2020-12-05 12:21:50|5655.28|5617.28|5655.61|5617.61|5655.73|5617.73|5655.28|5617.28|10
1607170920000|2020-12-05 12:22:00|5655.58|5617.58|5655.97|5617.97|5656.02|5618.02|5655.58|5617.58|9
1607170930000|2020-12-05 12:22:10|5656.06|5618.06|5655.86|5617.86|5656.07|5618.07|5655.77|5617.77|8
1607170940000|2020-12-05 12:22:20|5655.9|5617.9|5654.93|5616.93|5655.9|5617.9|5654.85|5616.85|10
1607170950000|2020-12-05 12:22:30|5654.64|5616.64|5653.83|5615.83|5654.64|5616.64|5653.71|5615.71|10
1607170960000|2020-12-05 12:22:40|5653.74|5615.74|5653.21|5615.21|5653.74|5615.74|5653.21|5615.21|9
1607170970000|2020-12-05 12:22:50|5653.03|5615.03|5652.45|5614.45|5653.03|5615.03|5652.25|5614.25|9
1607170980000|2020-12-05 12:23:00|5652.35|5614.35|5652.24|5614.24|5652.35|5614.35|5651.82|5613.82|10
1607170990000|2020-12-05 12:23:10|5652.28|5614.28|5652.73|5614.73|5652.76|5614.76|5652.22|5614.22|10
1607171000000|2020-12-05 12:23:20|5652.75|5614.75|5653.72|5615.72|5653.72|5615.72|5652.75|5614.75|8
1607171010000|2020-12-05 12:23:30|5653.73|5615.73|5655.89|5617.89|5655.9|5617.9|5653.73|5615.73|9
1607171020000|2020-12-05 12:23:40|5655.77|5617.77|5656.62|5618.62|5656.62|5618.62|5655.77|5617.77|9
1607171030000|2020-12-05 12:23:50|5656.61|5618.61|5657.38|5619.38|5657.38|5619.38|5656.61|5618.61|9
1607171040000|2020-12-05 12:24:00|5657.31|5619.31|5657.25|5619.25|5657.42|5619.42|5657.15|5619.15|9
1607171050000|2020-12-05 12:24:10|5657.36|5619.36|5656.71|5618.71|5657.36|5619.36|5656.71|5618.71|10
1607171060000|2020-12-05 12:24:20|5656.67|5618.67|5655.02|5617.02|5656.67|5618.67|5654.95|5616.95|10
1607171070000|2020-12-05 12:24:30|5655.01|5617.01|5653.68|5615.68|5655.01|5617.01|5653.68|5615.68|9
1607171080000|2020-12-05 12:24:40|5653.59|5615.59|5651.92|5613.92|5653.59|5615.59|5651.84|5613.84|10
1607171090000|2020-12-05 12:24:50|5651.67|5613.67|5650.18|5612.18|5651.67|5613.67|5650.15|5612.15|9
1607171100000|2020-12-05 12:25:00|5650.11|5612.11|5650.2|5612.2|5650.2|5612.2|5649.7|5611.7|9
1607171110000|2020-12-05 12:25:10|5650.14|5612.14|5650.13|5612.13|5650.15|5612.15|5649.95|5611.95|9
1607171120000|2020-12-05 12:25:20|5650.53|5612.53|5650.79|5612.79|5650.9|5612.9|5650.46|5612.46|10
1607171130000|2020-12-05 12:25:30|5650.6|5612.6|5652.26|5614.26|5652.26|5614.26|5650.6|5612.6|10
1607171140000|2020-12-05 12:25:40|5652.91|5614.91|5654.98|5616.98|5655.09|5617.09|5652.91|5614.91|10
1607171150000|2020-12-05 12:25:50|5654.99|5616.99|5656.04|5618.04|5656.05|5618.05|5654.99|5616.99|10
1607171160000|2020-12-05 12:26:00|5656.07|5618.07|5657.22|5619.22|5657.22|5619.22|5656.07|5618.07|10
1607171170000|2020-12-05 12:26:10|5657.39|5619.39|5657.67|5619.67|5657.67|5619.67|5657.28|5619.28|10
1607171180000|2020-12-05 12:26:20|5657.66|5619.66|5658.04|5620.04|5658.04|5620.04|5657.54|5619.54|10
1607171190000|2020-12-05 12:26:30|5657.96|5619.96|5657.82|5619.82|5658.13|5620.13|5657.82|5619.82|9
1607171200000|2020-12-05 12:26:40|5657.8|5619.8|5657.44|5619.44|5657.8|5619.8|5657.44|5619.44|10
1607171210000|2020-12-05 12:26:50|5657.58|5619.58|5657.34|5619.34|5657.58|5619.58|5657.26|5619.26|7
1607171220000|2020-12-05 12:27:00|5657.28|5619.28|5657.49|5619.49|5657.49|5619.49|5657.27|5619.27|9
1607171230000|2020-12-05 12:27:10|5657.39|5619.39|5657.51|5619.51|5657.75|5619.75|5657.39|5619.39|10
1607171240000|2020-12-05 12:27:20|5657.46|5619.46|5657.15|5619.15|5657.61|5619.61|5657.15|5619.15|10
1607171250000|2020-12-05 12:27:30|5657.32|5619.32|5656.97|5618.97|5657.39|5619.39|5656.97|5618.97|8
1607171260000|2020-12-05 12:27:40|5656.92|5618.92|5656.17|5618.17|5656.92|5618.92|5656.11|5618.11|9
1607171270000|2020-12-05 12:27:50|5656.32|5618.32|5656.35|5618.35|5656.51|5618.51|5656.32|5618.32|9
1607171280000|2020-12-05 12:28:00|5656.33|5618.33|5656.32|5618.32|5656.47|5618.47|5656.24|5618.24|10
1607171290000|2020-12-05 12:28:10|5656.33|5618.33|5655.38|5617.38|5656.35|5618.35|5655.38|5617.38|10
1607171300000|2020-12-05 12:28:20|5655.25|5617.25|5653.87|5615.87|5655.25|5617.25|5653.87|5615.87|10
1607171310000|2020-12-05 12:28:30|5653.71|5615.71|5653.01|5615.01|5653.71|5615.71|5653.01|5615.01|8
1607171320000|2020-12-05 12:28:40|5653.02|5615.02|5652.98|5614.98|5653.13|5615.13|5652.92|5614.92|10
1607171330000|2020-12-05 12:28:50|5652.89|5614.89|5652.57|5614.57|5652.93|5614.93|5652.48|5614.48|9
1607171340000|2020-12-05 12:29:00|5652.46|5614.46|5652.9|5614.9|5652.9|5614.9|5652.33|5614.33|10
1607171350000|2020-12-05 12:29:10|5653.22|5615.22|5653.69|5615.69|5653.77|5615.77|5653.22|5615.22|8
1607171360000|2020-12-05 12:29:20|5653.76|5615.76|5653.56|5615.56|5653.76|5615.76|5653.49|5615.49|10
1607171370000|2020-12-05 12:29:30|5653.59|5615.59|5653.9|5615.9|5653.9|5615.9|5653.59|5615.59|9
1607171380000|2020-12-05 12:29:40|5653.65|5615.65|5653.5|5615.5|5653.65|5615.65|5653.26|5615.26|9
1607171390000|2020-12-05 12:29:50|5653.42|5615.42|5653.49|5615.49|5653.64|5615.64|5653.36|5615.36|8
1607171400000|2020-12-05 12:30:00|5653.48|5615.48|5654.82|5616.82|5654.82|5616.82|5653.48|5615.48|10
1607171410000|2020-12-05 12:30:10|5654.73|5616.73|5655.26|5617.26|5655.26|5617.26|5654.6|5616.6|10
1607171420000|2020-12-05 12:30:20|5655.28|5617.28|5655.75|5617.75|5655.75|5617.75|5655.28|5617.28|10
1607171430000|2020-12-05 12:30:30|5655.8|5617.8|5655.92|5617.92|5656.2|5618.2|5655.8|5617.8|10
1607171440000|2020-12-05 12:30:40|5655.86|5617.86|5655.68|5617.68|5655.86|5617.86|5655.62|5617.62|8
1607171450000|2020-12-05 12:30:50|5655.63|5617.63|5655.8|5617.8|5655.84|5617.84|5655.61|5617.61|9
1607171460000|2020-12-05 12:31:00|5655.77|5617.77|5655.81|5617.81|5655.81|5617.81|5655.69|5617.69|8
1607171470000|2020-12-05 12:31:10|5655.79|5617.79|5656.52|5618.52|5656.52|5618.52|5655.79|5617.79|10
1607171480000|2020-12-05 12:31:20|5656.44|5618.44|5656.88|5618.88|5656.96|5618.96|5656.44|5618.44|10
1607171490000|2020-12-05 12:31:30|5656.91|5618.91|5657.11|5619.11|5657.22|5619.22|5656.91|5618.91|10
1607171500000|2020-12-05 12:31:40|5657.17|5619.17|5657.38|5619.38|5657.56|5619.56|5657.17|5619.17|9
1607171510000|2020-12-05 12:31:50|5657.29|5619.29|5659.43|5621.43|5659.43|5621.43|5657.29|5619.29|9
1607171520000|2020-12-05 12:32:00|5659.6|5621.6|5660.65|5622.65|5660.65|5622.65|5659.6|5621.6|9
1607171530000|2020-12-05 12:32:10|5661.16|5623.16|5661.94|5623.94|5661.94|5623.94|5660.96|5622.96|10
1607171540000|2020-12-05 12:32:20|5661.97|5623.97|5661.43|5623.43|5662.02|5624.02|5661.43|5623.43|10
1607171550000|2020-12-05 12:32:30|5661.29|5623.29|5659.14|5621.14|5661.29|5623.29|5659.14|5621.14|10
1607171560000|2020-12-05 12:32:40|5659.15|5621.15|5659.57|5621.57|5659.67|5621.67|5659.15|5621.15|10
1607171570000|2020-12-05 12:32:50|5659.78|5621.78|5659.68|5621.68|5659.78|5621.78|5659.35|5621.35|10
1607171580000|2020-12-05 12:33:00|5659.74|5621.74|5660.6|5622.6|5660.6|5622.6|5659.71|5621.71|10
1607171590000|2020-12-05 12:33:10|5660.54|5622.54|5659.47|5621.47|5660.56|5622.56|5659.47|5621.47|10
1607171600000|2020-12-05 12:33:20|5659.31|5621.31|5658.32|5620.32|5659.31|5621.31|5658.32|5620.32|10
1607171610000|2020-12-05 12:33:30|5658.28|5620.28|5657.87|5619.87|5658.28|5620.28|5657.87|5619.87|9
1607171620000|2020-12-05 12:33:40|5657.9|5619.9|5657.98|5619.98|5657.99|5619.99|5657.82|5619.82|10
1607171630000|2020-12-05 12:33:50|5657.96|5619.96|5657.48|5619.48|5657.97|5619.97|5657.48|5619.48|8
1607171640000|2020-12-05 12:34:00|5657.44|5619.44|5656.96|5618.96|5657.51|5619.51|5656.96|5618.96|9
1607171650000|2020-12-05 12:34:10|5656.99|5618.99|5656.99|5618.99|5657.16|5619.16|5656.89|5618.89|10
1607171660000|2020-12-05 12:34:20|5657.01|5619.01|5657.35|5619.35|5657.35|5619.35|5656.99|5618.99|9
1607171670000|2020-12-05 12:34:30|5657.41|5619.41|5657.91|5619.91|5657.91|5619.91|5657.41|5619.41|10
1607171680000|2020-12-05 12:34:40|5658.01|5620.01|5657.52|5619.52|5658.06|5620.06|5657.52|5619.52|10
1607171690000|2020-12-05 12:34:50|5657.43|5619.43|5656.77|5618.77|5657.49|5619.49|5656.69|5618.69|10
1607171700000|2020-12-05 12:35:00|5656.42|5618.42|5656.56|5618.56|5656.56|5618.56|5656.15|5618.15|9
1607171710000|2020-12-05 12:35:10|5656.55|5618.55|5657.42|5619.42|5657.42|5619.42|5656.55|5618.55|10
1607171720000|2020-12-05 12:35:20|5657.53|5619.53|5658.68|5620.68|5658.68|5620.68|5657.34|5619.34|9
1607171730000|2020-12-05 12:35:30|5658.7|5620.7|5659.21|5621.21|5659.21|5621.21|5658.7|5620.7|10
1607171740000|2020-12-05 12:35:40|5659.36|5621.36|5660.62|5622.62|5660.62|5622.62|5659.36|5621.36|9
1607171750000|2020-12-05 12:35:50|5660.69|5622.69|5660.83|5622.83|5661.09|5623.09|5660.69|5622.69|10
1607171760000|2020-12-05 12:36:00|5660.67|5622.67|5661.35|5623.35|5661.35|5623.35|5660.67|5622.67|9
1607171770000|2020-12-05 12:36:10|5661.33|5623.33|5661.47|5623.47|5661.67|5623.67|5661.21|5623.21|10
1607171780000|2020-12-05 12:36:20|5661.51|5623.51|5662.41|5624.41|5662.75|5624.75|5661.51|5623.51|10
1607171790000|2020-12-05 12:36:30|5662.45|5624.45|5663.7|5625.7|5663.81|5625.81|5662.45|5624.45|10
1607171800000|2020-12-05 12:36:40|5663.84|5625.84|5664.05|5626.05|5664.09|5626.09|5663.77|5625.77|10
1607171810000|2020-12-05 12:36:50|5663.92|5625.92|5664.19|5626.19|5664.21|5626.21|5663.91|5625.91|9
1607171820000|2020-12-05 12:37:00|5664.3|5626.3|5664.63|5626.63|5664.63|5626.63|5664.3|5626.3|9
1607171830000|2020-12-05 12:37:10|5664.61|5626.61|5665.47|5627.47|5665.47|5627.47|5664.6|5626.6|10
1607171840000|2020-12-05 12:37:20|5665.59|5627.59|5666.38|5628.38|5666.42|5628.42|5665.59|5627.59|10
1607171850000|2020-12-05 12:37:30|5666.52|5628.52|5667.58|5629.58|5667.61|5629.61|5666.52|5628.52|10
1607171860000|2020-12-05 12:37:40|5667.59|5629.59|5666.98|5628.98|5667.63|5629.63|5666.98|5628.98|7
1607171870000|2020-12-05 12:37:50|5667.06|5629.06|5665.55|5627.55|5667.06|5629.06|5665.55|5627.55|10
1607171880000|2020-12-05 12:38:00|5665.53|5627.53|5665.34|5627.34|5665.53|5627.53|5665.24|5627.24|8
1607171890000|2020-12-05 12:38:10|5665.33|5627.33|5664.5|5626.5|5665.33|5627.33|5664.5|5626.5|9
1607171900000|2020-12-05 12:38:20|5664.45|5626.45|5664.27|5626.27|5664.53|5626.53|5664.27|5626.27|9
1607171910000|2020-12-05 12:38:30|5664.22|5626.22|5664.04|5626.04|5664.29|5626.29|5663.96|5625.96|10
1607171920000|2020-12-05 12:38:40|5664.08|5626.08|5662.33|5624.33|5664.08|5626.08|5662.33|5624.33|10
1607171930000|2020-12-05 12:38:50|5662.27|5624.27|5662.04|5624.04|5662.27|5624.27|5661.87|5623.87|10
1607171940000|2020-12-05 12:39:00|5662.13|5624.13|5662.65|5624.65|5662.68|5624.68|5662.13|5624.13|8
1607171950000|2020-12-05 12:39:10|5662.66|5624.66|5662.81|5624.81|5663.02|5625.02|5662.66|5624.66|9
1607171960000|2020-12-05 12:39:20|5662.71|5624.71|5661.75|5623.75|5662.72|5624.72|5661.75|5623.75|10
1607171970000|2020-12-05 12:39:30|5661.67|5623.67|5661.03|5623.03|5662.13|5624.13|5661.03|5623.03|9
1607171980000|2020-12-05 12:39:40|5660.92|5622.92|5659.44|5621.44|5660.92|5622.92|5659.44|5621.44|10
1607171990000|2020-12-05 12:39:50|5659.31|5621.31|5658.49|5620.49|5659.31|5621.31|5658.49|5620.49|10
1607172000000|2020-12-05 12:40:00|5658.72|5620.72|5658.91|5620.91|5659.18|5621.18|5658.71|5620.71|10
1607172010000|2020-12-05 12:40:10|5658.75|5620.75|5658.35|5620.35|5658.75|5620.75|5658.35|5620.35|10
1607172020000|2020-12-05 12:40:20|5658.61|5620.61|5658|5620|5658.61|5620.61|5658|5620|10
1607172030000|2020-12-05 12:40:30|5658.01|5620.01|5657.56|5619.56|5658.23|5620.23|5657.56|5619.56|8
1607172040000|2020-12-05 12:40:40|5657.57|5619.57|5657.18|5619.18|5657.57|5619.57|5657.14|5619.14|10
1607172050000|2020-12-05 12:40:50|5657.26|5619.26|5656.99|5618.99|5657.26|5619.26|5656.98|5618.98|8
1607172060000|2020-12-05 12:41:00|5656.85|5618.85|5657|5619|5657.06|5619.06|5656.85|5618.85|10
1607172070000|2020-12-05 12:41:10|5657.05|5619.05|5656.48|5618.48|5657.63|5619.63|5656.48|5618.48|10
1607172080000|2020-12-05 12:41:20|5656.42|5618.42|5656.15|5618.15|5656.51|5618.51|5656.15|5618.15|10
1607172090000|2020-12-05 12:41:30|5656.24|5618.24|5656.49|5618.49|5656.6|5618.6|5656.09|5618.09|10
1607172100000|2020-12-05 12:41:40|5656.51|5618.51|5656.32|5618.32|5656.51|5618.51|5656.11|5618.11|9
1607172110000|2020-12-05 12:41:50|5656.3|5618.3|5655.36|5617.36|5656.3|5618.3|5655.36|5617.36|8
1607172120000|2020-12-05 12:42:00|5655.32|5617.32|5655.45|5617.45|5655.51|5617.51|5655.32|5617.32|10
1607172130000|2020-12-05 12:42:10|5655.35|5617.35|5656.57|5618.57|5656.57|5618.57|5655.35|5617.35|10
1607172140000|2020-12-05 12:42:20|5656.91|5618.91|5660.01|5622.01|5660.01|5622.01|5656.91|5618.91|10
1607172150000|2020-12-05 12:42:30|5660.44|5622.44|5662.41|5624.41|5662.41|5624.41|5660.44|5622.44|10
1607172160000|2020-12-05 12:42:40|5662.34|5624.34|5663.01|5625.01|5663.2|5625.2|5662.34|5624.34|10
1607172170000|2020-12-05 12:42:50|5663|5625|5663.31|5625.31|5663.53|5625.53|5662.82|5624.82|9
1607172180000|2020-12-05 12:43:00|5663.22|5625.22|5663.51|5625.51|5663.51|5625.51|5663.22|5625.22|10
1607172190000|2020-12-05 12:43:10|5663.46|5625.46|5663.3|5625.3|5663.58|5625.58|5663.28|5625.28|8
1607172200000|2020-12-05 12:43:20|5663.1|5625.1|5663.96|5625.96|5663.96|5625.96|5663.1|5625.1|9
1607172210000|2020-12-05 12:43:30|5664.01|5626.01|5663.71|5625.71|5664.06|5626.06|5663.71|5625.71|9
1607172220000|2020-12-05 12:43:40|5663.67|5625.67|5664.63|5626.63|5664.63|5626.63|5663.65|5625.65|10
1607172230000|2020-12-05 12:43:50|5664.71|5626.71|5664.87|5626.87|5665|5627|5664.71|5626.71|10
1607172240000|2020-12-05 12:44:00|5665.14|5627.14|5665.64|5627.64|5665.64|5627.64|5665.14|5627.14|9
1607172250000|2020-12-05 12:44:10|5665.63|5627.63|5665.48|5627.48|5665.67|5627.67|5665.42|5627.42|10
1607172260000|2020-12-05 12:44:20|5665.47|5627.47|5665.5|5627.5|5665.5|5627.5|5665.39|5627.39|10
1607172270000|2020-12-05 12:44:30|5665.51|5627.51|5665.29|5627.29|5665.66|5627.66|5665.29|5627.29|7
1607172280000|2020-12-05 12:44:40|5665.28|5627.28|5665.03|5627.03|5665.28|5627.28|5665|5627|10
1607172290000|2020-12-05 12:44:50|5665|5627|5665.01|5627.01|5665.01|5627.01|5664.94|5626.94|6
1607172300000|2020-12-05 12:45:00|5664.98|5626.98|5664.95|5626.95|5665.04|5627.04|5664.93|5626.93|8
1607172310000|2020-12-05 12:45:10|5664.87|5626.87|5664.53|5626.53|5664.97|5626.97|5664.53|5626.53|10
1607172320000|2020-12-05 12:45:20|5664.39|5626.39|5663.95|5625.95|5664.39|5626.39|5663.95|5625.95|9
1607172330000|2020-12-05 12:45:30|5664.11|5626.11|5663.76|5625.76|5664.11|5626.11|5663.76|5625.76|8
1607172340000|2020-12-05 12:45:40|5663.61|5625.61|5663.62|5625.62|5663.7|5625.7|5663.47|5625.47|9
1607172350000|2020-12-05 12:45:50|5663.73|5625.73|5663.2|5625.2|5663.77|5625.77|5663.2|5625.2|9
1607172360000|2020-12-05 12:46:00|5663.32|5625.32|5663.18|5625.18|5663.32|5625.32|5662.97|5624.97|10
1607172370000|2020-12-05 12:46:10|5663.23|5625.23|5663.19|5625.19|5663.26|5625.26|5663.17|5625.17|6
1607172380000|2020-12-05 12:46:20|5663.16|5625.16|5663.29|5625.29|5663.29|5625.29|5663.05|5625.05|9
1607172390000|2020-12-05 12:46:30|5663.27|5625.27|5663.19|5625.19|5663.27|5625.27|5663.11|5625.11|6
1607172400000|2020-12-05 12:46:40|5663.13|5625.13|5663.38|5625.38|5663.38|5625.38|5663.13|5625.13|9
1607172410000|2020-12-05 12:46:50|5663.39|5625.39|5663.64|5625.64|5663.64|5625.64|5663.39|5625.39|9
1607172420000|2020-12-05 12:47:00|5663.87|5625.87|5664.14|5626.14|5664.14|5626.14|5663.84|5625.84|9
1607172430000|2020-12-05 12:47:10|5664.16|5626.16|5664.21|5626.21|5664.21|5626.21|5664.06|5626.06|9
1607172440000|2020-12-05 12:47:20|5664.22|5626.22|5664.69|5626.69|5664.69|5626.69|5664.16|5626.16|9
1607172450000|2020-12-05 12:47:30|5664.87|5626.87|5664.52|5626.52|5664.89|5626.89|5664.52|5626.52|9
1607172460000|2020-12-05 12:47:40|5664.23|5626.23|5664.05|5626.05|5664.34|5626.34|5663.92|5625.92|10
1607172470000|2020-12-05 12:47:50|5664.04|5626.04|5663.62|5625.62|5664.04|5626.04|5663.62|5625.62|7
1607172480000|2020-12-05 12:48:00|5663.49|5625.49|5663.41|5625.41|5663.82|5625.82|5663.34|5625.34|10
1607172490000|2020-12-05 12:48:10|5663.43|5625.43|5662.96|5624.96|5663.43|5625.43|5662.8|5624.8|10
1607172500000|2020-12-05 12:48:20|5662.75|5624.75|5662.87|5624.87|5662.95|5624.95|5662.7|5624.7|10
1607172510000|2020-12-05 12:48:30|5662.84|5624.84|5662.84|5624.84|5662.91|5624.91|5662.81|5624.81|10
1607172520000|2020-12-05 12:48:40|5662.99|5624.99|5663.26|5625.26|5663.26|5625.26|5662.91|5624.91|7
1607172530000|2020-12-05 12:48:50|5663.32|5625.32|5663.24|5625.24|5663.54|5625.54|5663.24|5625.24|10
1607172540000|2020-12-05 12:49:00|5663.14|5625.14|5662.8|5624.8|5663.14|5625.14|5662.8|5624.8|8
1607172550000|2020-12-05 12:49:10|5662.79|5624.79|5662.34|5624.34|5662.79|5624.79|5662.34|5624.34|10
1607172560000|2020-12-05 12:49:20|5662.35|5624.35|5662.4|5624.4|5662.42|5624.42|5662.14|5624.14|9
1607172570000|2020-12-05 12:49:30|5662.36|5624.36|5662.31|5624.31|5662.48|5624.48|5662.26|5624.26|9
1607172580000|2020-12-05 12:49:40|5662.45|5624.45|5662.2|5624.2|5662.56|5624.56|5662.2|5624.2|10
1607172590000|2020-12-05 12:49:50|5662.33|5624.33|5662.47|5624.47|5662.78|5624.78|5662.27|5624.27|8
1607172600000|2020-12-05 12:50:00|5662.51|5624.51|5662.64|5624.64|5662.73|5624.73|5662.51|5624.51|8
1607172610000|2020-12-05 12:50:10|5662.65|5624.65|5663.22|5625.22|5663.22|5625.22|5662.65|5624.65|9
1607172620000|2020-12-05 12:50:20|5663.42|5625.42|5663.77|5625.77|5663.77|5625.77|5663.42|5625.42|10
1607172630000|2020-12-05 12:50:30|5663.82|5625.82|5663.67|5625.67|5663.82|5625.82|5663.54|5625.54|10
1607172640000|2020-12-05 12:50:40|5663.64|5625.64|5664.08|5626.08|5664.08|5626.08|5663.57|5625.57|10
1607172650000|2020-12-05 12:50:50|5664.07|5626.07|5664.12|5626.12|5664.32|5626.32|5664.06|5626.06|10
1607172660000|2020-12-05 12:51:00|5664.11|5626.11|5663.88|5625.88|5664.21|5626.21|5663.88|5625.88|9
1607172670000|2020-12-05 12:51:10|5663.52|5625.52|5663.08|5625.08|5663.52|5625.52|5663.08|5625.08|9
1607172680000|2020-12-05 12:51:20|5662.83|5624.83|5662.46|5624.46|5663.08|5625.08|5662.46|5624.46|9
1607172690000|2020-12-05 12:51:30|5662.34|5624.34|5662.34|5624.34|5662.72|5624.72|5662.34|5624.34|10
1607172700000|2020-12-05 12:51:40|5662.41|5624.41|5661.35|5623.35|5662.41|5624.41|5661.35|5623.35|8
1607172710000|2020-12-05 12:51:50|5661.2|5623.2|5659.67|5621.67|5661.2|5623.2|5659.67|5621.67|10
1607172720000|2020-12-05 12:52:00|5659.73|5621.73|5658.49|5620.49|5659.73|5621.73|5658.49|5620.49|10
1607172730000|2020-12-05 12:52:10|5658.42|5620.42|5657.95|5619.95|5658.49|5620.49|5657.95|5619.95|10
1607172740000|2020-12-05 12:52:20|5657.93|5619.93|5657.35|5619.35|5657.93|5619.93|5657.35|5619.35|9
1607172750000|2020-12-05 12:52:30|5657.33|5619.33|5657.14|5619.14|5657.36|5619.36|5657.14|5619.14|8
1607172760000|2020-12-05 12:52:40|5657.24|5619.24|5657.05|5619.05|5657.47|5619.47|5656.8|5618.8|10
1607172770000|2020-12-05 12:52:50|5657.11|5619.11|5656.76|5618.76|5657.11|5619.11|5656.68|5618.68|8
1607172780000|2020-12-05 12:53:00|5656.9|5618.9|5656.09|5618.09|5656.9|5618.9|5655.83|5617.83|10
1607172790000|2020-12-05 12:53:10|5655.98|5617.98|5656.67|5618.67|5656.67|5618.67|5655.76|5617.76|9
1607172800000|2020-12-05 12:53:20|5656.78|5618.78|5659.38|5621.38|5659.38|5621.38|5656.78|5618.78|10
1607172810000|2020-12-05 12:53:30|5659.43|5621.43|5659.84|5621.84|5659.92|5621.92|5659.38|5621.38|10
1607172820000|2020-12-05 12:53:40|5659.93|5621.93|5660.18|5622.18|5660.18|5622.18|5659.93|5621.93|9
1607172830000|2020-12-05 12:53:50|5660.2|5622.2|5660.48|5622.48|5660.48|5622.48|5660.2|5622.2|8
1607172840000|2020-12-05 12:54:00|5660.43|5622.43|5660.13|5622.13|5660.43|5622.43|5659.98|5621.98|10
1607172850000|2020-12-05 12:54:10|5660.08|5622.08|5659.38|5621.38|5660.08|5622.08|5659.38|5621.38|10
1607172860000|2020-12-05 12:54:20|5658.99|5620.99|5658.98|5620.98|5659.12|5621.12|5658.93|5620.93|8
1607172870000|2020-12-05 12:54:30|5658.92|5620.92|5659.23|5621.23|5659.23|5621.23|5658.87|5620.87|10
1607172880000|2020-12-05 12:54:40|5659.12|5621.12|5659.18|5621.18|5659.18|5621.18|5659.03|5621.03|7
1607172890000|2020-12-05 12:54:50|5659.15|5621.15|5659.34|5621.34|5659.39|5621.39|5659.15|5621.15|8
1607172900000|2020-12-05 12:55:00|5659.28|5621.28|5659.33|5621.33|5659.33|5621.33|5659.12|5621.12|10
1607172910000|2020-12-05 12:55:10|5659.21|5621.21|5659.96|5621.96|5659.96|5621.96|5659.21|5621.21|10
1607172920000|2020-12-05 12:55:20|5659.95|5621.95|5660.32|5622.32|5660.58|5622.58|5659.95|5621.95|9
1607172930000|2020-12-05 12:55:30|5660.11|5622.11|5659.67|5621.67|5660.25|5622.25|5659.67|5621.67|9
1607172940000|2020-12-05 12:55:40|5659.53|5621.53|5658.72|5620.72|5659.58|5621.58|5658.72|5620.72|10
1607172950000|2020-12-05 12:55:50|5658.64|5620.64|5657.41|5619.41|5658.64|5620.64|5657.14|5619.14|10
1607172960000|2020-12-05 12:56:00|5657.21|5619.21|5657.33|5619.33|5657.41|5619.41|5657.02|5619.02|10
1607172970000|2020-12-05 12:56:10|5657.36|5619.36|5656.76|5618.76|5657.43|5619.43|5656.76|5618.76|9
1607172980000|2020-12-05 12:56:20|5656.85|5618.85|5656.35|5618.35|5656.85|5618.85|5656.29|5618.29|10
1607172990000|2020-12-05 12:56:30|5656.43|5618.43|5656.91|5618.91|5656.99|5618.99|5656.43|5618.43|10
1607173000000|2020-12-05 12:56:40|5656.97|5618.97|5656.74|5618.74|5656.97|5618.97|5656.51|5618.51|9
1607173010000|2020-12-05 12:56:50|5656.95|5618.95|5657.94|5619.94|5657.94|5619.94|5656.95|5618.95|10
1607173020000|2020-12-05 12:57:00|5658.09|5620.09|5660.14|5622.14|5660.14|5622.14|5658.09|5620.09|8
1607173030000|2020-12-05 12:57:10|5660.57|5622.57|5663.97|5625.97|5663.97|5625.97|5660.57|5622.57|9
1607173040000|2020-12-05 12:57:20|5664.39|5626.39|5666.29|5628.29|5666.29|5628.29|5664.39|5626.39|10
1607173050000|2020-12-05 12:57:30|5666.41|5628.41|5667.31|5629.31|5667.31|5629.31|5666.41|5628.41|10
1607173060000|2020-12-05 12:57:40|5667.34|5629.34|5668.11|5630.11|5668.11|5630.11|5667.32|5629.32|9
1607173070000|2020-12-05 12:57:50|5668.14|5630.14|5668.71|5630.71|5668.71|5630.71|5668.14|5630.14|8
1607173080000|2020-12-05 12:58:00|5668.75|5630.75|5669.11|5631.11|5669.13|5631.13|5668.7|5630.7|10
1607173090000|2020-12-05 12:58:10|5669.12|5631.12|5669.09|5631.09|5669.12|5631.12|5668.89|5630.89|10
1607173100000|2020-12-05 12:58:20|5669.15|5631.15|5668.51|5630.51|5669.17|5631.17|5668.51|5630.51|10
1607173110000|2020-12-05 12:58:30|5668.29|5630.29|5667.04|5629.04|5668.41|5630.41|5667.04|5629.04|10
1607173120000|2020-12-05 12:58:40|5666.77|5628.77|5666.74|5628.74|5666.88|5628.88|5666.67|5628.67|10
1607173130000|2020-12-05 12:58:50|5666.98|5628.98|5666.96|5628.96|5666.98|5628.98|5666.63|5628.63|10
1607173140000|2020-12-05 12:59:00|5666.83|5628.83|5667.51|5629.51|5667.86|5629.86|5666.83|5628.83|10
1607173150000|2020-12-05 12:59:10|5667.27|5629.27|5667.51|5629.51|5667.72|5629.72|5667.27|5629.27|10
1607173160000|2020-12-05 12:59:20|5667.85|5629.85|5668.31|5630.31|5668.41|5630.41|5667.72|5629.72|10
1607173170000|2020-12-05 12:59:30|5668.28|5630.28|5668.42|5630.42|5668.52|5630.52|5668.21|5630.21|9
1607173180000|2020-12-05 12:59:40|5668.4|5630.4|5668.55|5630.55|5668.55|5630.55|5668.4|5630.4|9
1607173190000|2020-12-05 12:59:50|5668.56|5630.56|5668.96|5630.96|5669.16|5631.16|5668.56|5630.56|8
1607173200000|2020-12-05 13:00:00|5668.87|5630.87|5668.48|5630.48|5668.87|5630.87|5668.43|5630.43|10
1607173210000|2020-12-05 13:00:10|5668.38|5630.38|5669.1|5631.1|5669.1|5631.1|5668.38|5630.38|9
1607173220000|2020-12-05 13:00:20|5669.18|5631.18|5669.82|5631.82|5669.87|5631.87|5669.18|5631.18|10
1607173230000|2020-12-05 13:00:30|5669.83|5631.83|5669.55|5631.55|5669.83|5631.83|5669.36|5631.36|9
1607173240000|2020-12-05 13:00:40|5669.54|5631.54|5669.79|5631.79|5669.97|5631.97|5669.54|5631.54|9
1607173250000|2020-12-05 13:00:50|5669.75|5631.75|5669.11|5631.11|5669.78|5631.78|5669.08|5631.08|10
1607173260000|2020-12-05 13:01:00|5669.26|5631.26|5668.92|5630.92|5669.26|5631.26|5668.78|5630.78|10
1607173270000|2020-12-05 13:01:10|5668.82|5630.82|5669.47|5631.47|5669.57|5631.57|5668.82|5630.82|10
1607173280000|2020-12-05 13:01:20|5669.35|5631.35|5669.34|5631.34|5669.69|5631.69|5669.32|5631.32|10
1607173290000|2020-12-05 13:01:30|5668.94|5630.94|5669.22|5631.22|5669.25|5631.25|5668.7|5630.7|9
1607173300000|2020-12-05 13:01:40|5669.32|5631.32|5670.37|5632.37|5670.37|5632.37|5669.32|5631.32|10
1607173310000|2020-12-05 13:01:50|5670.32|5632.32|5670.51|5632.51|5670.55|5632.55|5670.32|5632.32|8
1607173320000|2020-12-05 13:02:00|5670.47|5632.47|5670.61|5632.61|5670.73|5632.73|5670.47|5632.47|10
1607173330000|2020-12-05 13:02:10|5670.62|5632.62|5670.09|5632.09|5670.64|5632.64|5670.09|5632.09|9
1607173340000|2020-12-05 13:02:20|5670.08|5632.08|5669.63|5631.63|5670.08|5632.08|5669.33|5631.33|10
1607173350000|2020-12-05 13:02:30|5669.61|5631.61|5670.14|5632.14|5670.14|5632.14|5669.61|5631.61|10
1607173360000|2020-12-05 13:02:40|5670.15|5632.15|5670.36|5632.36|5670.36|5632.36|5670.13|5632.13|8
1607173370000|2020-12-05 13:02:50|5670.53|5632.53|5671.21|5633.21|5671.21|5633.21|5670.53|5632.53|8
1607173380000|2020-12-05 13:03:00|5671.05|5633.05|5670.8|5632.8|5671.05|5633.05|5670.8|5632.8|10
1607173390000|2020-12-05 13:03:10|5670.88|5632.88|5671.33|5633.33|5671.33|5633.33|5670.84|5632.84|10
1607173400000|2020-12-05 13:03:20|5671.42|5633.42|5671.38|5633.38|5671.42|5633.42|5671.19|5633.19|8
1607173410000|2020-12-05 13:03:30|5671.21|5633.21|5671.49|5633.49|5671.57|5633.57|5671.21|5633.21|10
1607173420000|2020-12-05 13:03:40|5671.45|5633.45|5671.68|5633.68|5671.68|5633.68|5671.31|5633.31|8
1607173430000|2020-12-05 13:03:50|5671.73|5633.73|5671.42|5633.42|5671.73|5633.73|5671.34|5633.34|10
1607173440000|2020-12-05 13:04:00|5671.17|5633.17|5669.25|5631.25|5671.17|5633.17|5669.25|5631.25|10
1607173450000|2020-12-05 13:04:10|5669.07|5631.07|5668.62|5630.62|5669.11|5631.11|5668.62|5630.62|9
1607173460000|2020-12-05 13:04:20|5668.56|5630.56|5667.66|5629.66|5668.56|5630.56|5667.66|5629.66|10
1607173470000|2020-12-05 13:04:30|5667.82|5629.82|5667.8|5629.8|5667.89|5629.89|5667.55|5629.55|9
1607173480000|2020-12-05 13:04:40|5667.85|5629.85|5667.19|5629.19|5667.85|5629.85|5667.04|5629.04|10
1607173490000|2020-12-05 13:04:50|5667.08|5629.08|5665.96|5627.96|5667.08|5629.08|5665.96|5627.96|9
1607173500000|2020-12-05 13:05:00|5665.9|5627.9|5665.23|5627.23|5665.9|5627.9|5665.23|5627.23|10
1607173510000|2020-12-05 13:05:10|5664.98|5626.98|5664.09|5626.09|5664.98|5626.98|5664.04|5626.04|10
1607173520000|2020-12-05 13:05:20|5663.92|5625.92|5662.61|5624.61|5663.92|5625.92|5662.61|5624.61|10
1607173530000|2020-12-05 13:05:30|5662.29|5624.29|5661.61|5623.61|5662.29|5624.29|5661.52|5623.52|8
1607173540000|2020-12-05 13:05:40|5661.4|5623.4|5660.26|5622.26|5661.4|5623.4|5660.26|5622.26|9
1607173550000|2020-12-05 13:05:50|5660.02|5622.02|5658.51|5620.51|5660.02|5622.02|5658.51|5620.51|9
1607173560000|2020-12-05 13:06:00|5658.19|5620.19|5657.79|5619.79|5658.19|5620.19|5657.79|5619.79|8
1607173570000|2020-12-05 13:06:10|5657.81|5619.81|5657.54|5619.54|5657.81|5619.81|5657.46|5619.46|9
1607173580000|2020-12-05 13:06:20|5657.69|5619.69|5658.21|5620.21|5658.21|5620.21|5657.64|5619.64|9
1607173590000|2020-12-05 13:06:30|5658.26|5620.26|5658.01|5620.01|5658.34|5620.34|5657.84|5619.84|10
1607173600000|2020-12-05 13:06:40|5658.07|5620.07|5658.02|5620.02|5658.14|5620.14|5657.49|5619.49|9
1607173610000|2020-12-05 13:06:50|5657.93|5619.93|5657.91|5619.91|5657.99|5619.99|5657.67|5619.67|9
1607173620000|2020-12-05 13:07:00|5657.87|5619.87|5657.99|5619.99|5658.08|5620.08|5657.82|5619.82|9
1607173630000|2020-12-05 13:07:10|5658|5620|5657.65|5619.65|5658|5620|5657.64|5619.64|9
1607173640000|2020-12-05 13:07:20|5657.7|5619.7|5657.94|5619.94|5658|5620|5657.7|5619.7|8
1607173650000|2020-12-05 13:07:30|5657.97|5619.97|5657.12|5619.12|5658.08|5620.08|5657.12|5619.12|10
1607173660000|2020-12-05 13:07:40|5657.04|5619.04|5657.01|5619.01|5657.04|5619.04|5656.66|5618.66|10
1607173670000|2020-12-05 13:07:50|5657.08|5619.08|5657.15|5619.15|5657.27|5619.27|5657.07|5619.07|10
1607173680000|2020-12-05 13:08:00|5657.21|5619.21|5657.8|5619.8|5657.8|5619.8|5657.21|5619.21|10
1607173690000|2020-12-05 13:08:10|5657.63|5619.63|5657.72|5619.72|5657.8|5619.8|5657.63|5619.63|10
1607173700000|2020-12-05 13:08:20|5657.57|5619.57|5657.76|5619.76|5657.83|5619.83|5657.49|5619.49|9
1607173710000|2020-12-05 13:08:30|5657.73|5619.73|5657.67|5619.67|5657.74|5619.74|5657.42|5619.42|9
1607173720000|2020-12-05 13:08:40|5657.83|5619.83|5657.7|5619.7|5657.93|5619.93|5657.58|5619.58|10
1607173730000|2020-12-05 13:08:50|5657.92|5619.92|5658.29|5620.29|5658.29|5620.29|5657.84|5619.84|9
1607173740000|2020-12-05 13:09:00|5658.26|5620.26|5657.79|5619.79|5658.26|5620.26|5657.79|5619.79|10
1607173750000|2020-12-05 13:09:10|5658.14|5620.14|5658.26|5620.26|5658.26|5620.26|5657.92|5619.92|10
1607173760000|2020-12-05 13:09:20|5658.27|5620.27|5659.36|5621.36|5659.36|5621.36|5658.26|5620.26|10
1607173770000|2020-12-05 13:09:30|5659.57|5621.57|5659.69|5621.69|5659.69|5621.69|5659.45|5621.45|10
1607173780000|2020-12-05 13:09:40|5659.64|5621.64|5659.67|5621.67|5659.9|5621.9|5659.64|5621.64|10
1607173790000|2020-12-05 13:09:50|5659.69|5621.69|5659.4|5621.4|5659.71|5621.71|5659.4|5621.4|7
1607173800000|2020-12-05 13:10:00|5659.28|5621.28|5658.97|5620.97|5659.45|5621.45|5658.97|5620.97|10
1607173810000|2020-12-05 13:10:10|5658.92|5620.92|5658.11|5620.11|5658.92|5620.92|5658.11|5620.11|10
1607173820000|2020-12-05 13:10:20|5658.1|5620.1|5658.02|5620.02|5658.17|5620.17|5657.95|5619.95|10
1607173830000|2020-12-05 13:10:30|5658.08|5620.08|5658.37|5620.37|5658.37|5620.37|5657.96|5619.96|10
1607173840000|2020-12-05 13:10:40|5658.42|5620.42|5658.55|5620.55|5658.55|5620.55|5658.24|5620.24|10
1607173850000|2020-12-05 13:10:50|5658.47|5620.47|5658.29|5620.29|5658.47|5620.47|5658.25|5620.25|8
1607173860000|2020-12-05 13:11:00|5658.24|5620.24|5657.94|5619.94|5658.24|5620.24|5657.94|5619.94|10
1607173870000|2020-12-05 13:11:10|5657.87|5619.87|5657.3|5619.3|5657.87|5619.87|5657.27|5619.27|9
1607173880000|2020-12-05 13:11:20|5657.2|5619.2|5656.91|5618.91|5657.2|5619.2|5656.82|5618.82|10
1607173890000|2020-12-05 13:11:30|5656.77|5618.77|5655.47|5617.47|5656.77|5618.77|5655.47|5617.47|9
1607173900000|2020-12-05 13:11:40|5655.34|5617.34|5654.7|5616.7|5655.44|5617.44|5654.7|5616.7|10
1607173910000|2020-12-05 13:11:50|5654.57|5616.57|5653.7|5615.7|5654.78|5616.78|5653.7|5615.7|9
1607173920000|2020-12-05 13:12:00|5652.97|5614.97|5653|5615|5653.03|5615.03|5652.8|5614.8|9
1607173930000|2020-12-05 13:12:10|5653.06|5615.06|5653.61|5615.61|5653.61|5615.61|5653.06|5615.06|8
1607173940000|2020-12-05 13:12:20|5653.85|5615.85|5654.3|5616.3|5654.3|5616.3|5653.65|5615.65|10
1607173950000|2020-12-05 13:12:30|5654.22|5616.22|5653.88|5615.88|5654.26|5616.26|5653.88|5615.88|9
1607173960000|2020-12-05 13:12:40|5653.44|5615.44|5652.66|5614.66|5653.44|5615.44|5652.66|5614.66|10
1607173970000|2020-12-05 13:12:50|5652.69|5614.69|5652.37|5614.37|5652.69|5614.69|5652.37|5614.37|9
1607173980000|2020-12-05 13:13:00|5652.28|5614.28|5652.16|5614.16|5652.28|5614.28|5651.79|5613.79|10
1607173990000|2020-12-05 13:13:10|5652.06|5614.06|5652.17|5614.17|5652.21|5614.21|5652.03|5614.03|10
1607174000000|2020-12-05 13:13:20|5651.93|5613.93|5651.93|5613.93|5652.03|5614.03|5651.9|5613.9|8
1607174010000|2020-12-05 13:13:30|5652.06|5614.06|5651.49|5613.49|5652.21|5614.21|5651.49|5613.49|10
1607174020000|2020-12-05 13:13:40|5651.46|5613.46|5651.1|5613.1|5651.52|5613.52|5651.05|5613.05|8
1607174030000|2020-12-05 13:13:50|5651.07|5613.07|5650.55|5612.55|5651.07|5613.07|5650.52|5612.52|10
1607174040000|2020-12-05 13:14:00|5650.7|5612.7|5650.46|5612.46|5650.73|5612.73|5650.45|5612.45|10
1607174050000|2020-12-05 13:14:10|5650.75|5612.75|5650.14|5612.14|5650.75|5612.75|5650.13|5612.13|10
1607174060000|2020-12-05 13:14:20|5650.02|5612.02|5649.77|5611.77|5650.09|5612.09|5649.73|5611.73|8
1607174070000|2020-12-05 13:14:30|5649.78|5611.78|5649.15|5611.15|5649.78|5611.78|5649.15|5611.15|10
1607174080000|2020-12-05 13:14:40|5649.14|5611.14|5648.97|5610.97|5649.14|5611.14|5648.89|5610.89|10
1607174090000|2020-12-05 13:14:50|5648.96|5610.96|5649.06|5611.06|5649.07|5611.07|5648.95|5610.95|7
1607174100000|2020-12-05 13:15:00|5649.05|5611.05|5648.91|5610.91|5649.07|5611.07|5648.75|5610.75|10
1607174110000|2020-12-05 13:15:10|5649.05|5611.05|5649.39|5611.39|5649.4|5611.4|5649.05|5611.05|8
1607174120000|2020-12-05 13:15:20|5649.41|5611.41|5650.61|5612.61|5650.67|5612.67|5649.41|5611.41|9
1607174130000|2020-12-05 13:15:30|5650.73|5612.73|5651.14|5613.14|5651.16|5613.16|5650.73|5612.73|9
1607174140000|2020-12-05 13:15:40|5651.01|5613.01|5650.82|5612.82|5651.01|5613.01|5650.76|5612.76|10
1607174150000|2020-12-05 13:15:50|5650.93|5612.93|5651.28|5613.28|5651.32|5613.32|5650.9|5612.9|9
1607174160000|2020-12-05 13:16:00|5651.11|5613.11|5651.46|5613.46|5651.46|5613.46|5650.96|5612.96|9
1607174170000|2020-12-05 13:16:10|5651.56|5613.56|5652.21|5614.21|5652.21|5614.21|5651.56|5613.56|10
1607174180000|2020-12-05 13:16:20|5652.16|5614.16|5652.51|5614.51|5652.51|5614.51|5652.13|5614.13|9
1607174190000|2020-12-05 13:16:30|5652.46|5614.46|5652.56|5614.56|5652.56|5614.56|5652.43|5614.43|10
1607174200000|2020-12-05 13:16:40|5652.31|5614.31|5652.25|5614.25|5652.39|5614.39|5652.18|5614.18|9
1607174210000|2020-12-05 13:16:50|5652.27|5614.27|5652.24|5614.24|5652.27|5614.27|5651.89|5613.89|9
1607174220000|2020-12-05 13:17:00|5652.42|5614.42|5652.42|5614.42|5652.72|5614.72|5652.42|5614.42|8
1607174230000|2020-12-05 13:17:10|5652.71|5614.71|5652.7|5614.7|5652.73|5614.73|5652.38|5614.38|10
1607174240000|2020-12-05 13:17:20|5652.71|5614.71|5652.83|5614.83|5652.83|5614.83|5652.68|5614.68|10
1607174250000|2020-12-05 13:17:30|5652.7|5614.7|5652.3|5614.3|5652.7|5614.7|5652.3|5614.3|9
1607174260000|2020-12-05 13:17:40|5652.02|5614.02|5650.88|5612.88|5652.02|5614.02|5650.88|5612.88|9
1607174270000|2020-12-05 13:17:50|5650.79|5612.79|5650.62|5612.62|5650.79|5612.79|5650.53|5612.53|10
1607174280000|2020-12-05 13:18:00|5650.6|5612.6|5650.93|5612.93|5651|5613|5650.6|5612.6|10
1607174290000|2020-12-05 13:18:10|5650.94|5612.94|5650.83|5612.83|5650.94|5612.94|5650.8|5612.8|8
1607174300000|2020-12-05 13:18:20|5650.9|5612.9|5650.77|5612.77|5650.91|5612.91|5650.73|5612.73|10
1607174310000|2020-12-05 13:18:30|5650.63|5612.63|5649.64|5611.64|5650.63|5612.63|5649.64|5611.64|9
1607174320000|2020-12-05 13:18:40|5649.52|5611.52|5648.57|5610.57|5649.63|5611.63|5648.57|5610.57|10
1607174330000|2020-12-05 13:18:50|5648.53|5610.53|5648.05|5610.05|5648.53|5610.53|5648.05|5610.05|9
1607174340000|2020-12-05 13:19:00|5648.36|5610.36|5648.52|5610.52|5648.64|5610.64|5648.25|5610.25|10
1607174350000|2020-12-05 13:19:10|5648.66|5610.66|5649.15|5611.15|5649.15|5611.15|5648.51|5610.51|10
1607174360000|2020-12-05 13:19:20|5649.08|5611.08|5649.97|5611.97|5649.97|5611.97|5649.08|5611.08|10
1607174370000|2020-12-05 13:19:30|5649.92|5611.92|5650.34|5612.34|5650.34|5612.34|5649.92|5611.92|9
1607174380000|2020-12-05 13:19:40|5650.3|5612.3|5649.8|5611.8|5650.3|5612.3|5649.8|5611.8|9
1607174390000|2020-12-05 13:19:50|5649.79|5611.79|5649.23|5611.23|5649.79|5611.79|5649.23|5611.23|9
1607174400000|2020-12-05 13:20:00|5649.22|5611.22|5648.57|5610.57|5649.22|5611.22|5648.57|5610.57|10
1607174410000|2020-12-05 13:20:10|5648.53|5610.53|5647.86|5609.86|5648.53|5610.53|5647.86|5609.86|10
1607174420000|2020-12-05 13:20:20|5647.8|5609.8|5647.33|5609.33|5647.8|5609.8|5647.25|5609.25|10
1607174430000|2020-12-05 13:20:30|5647.28|5609.28|5647.43|5609.43|5647.57|5609.57|5646.83|5608.83|10
1607174440000|2020-12-05 13:20:40|5647.48|5609.48|5647.24|5609.24|5647.59|5609.59|5647.24|5609.24|9
1607174450000|2020-12-05 13:20:50|5647.23|5609.23|5648.11|5610.11|5648.13|5610.13|5647.23|5609.23|10
1607174460000|2020-12-05 13:21:00|5648.15|5610.15|5648.86|5610.86|5648.86|5610.86|5648.15|5610.15|8
1607174470000|2020-12-05 13:21:10|5648.95|5610.95|5649.38|5611.38|5649.46|5611.46|5648.95|5610.95|10
1607174480000|2020-12-05 13:21:20|5649.37|5611.37|5649.85|5611.85|5649.91|5611.91|5649.37|5611.37|8
1607174490000|2020-12-05 13:21:30|5649.83|5611.83|5649.96|5611.96|5649.96|5611.96|5649.81|5611.81|10
1607174500000|2020-12-05 13:21:40|5649.99|5611.99|5650.03|5612.03|5650.09|5612.09|5649.99|5611.99|8
1607174510000|2020-12-05 13:21:50|5649.98|5611.98|5650.11|5612.11|5650.19|5612.19|5649.97|5611.97|8
1607174520000|2020-12-05 13:22:00|5650.08|5612.08|5650.07|5612.07|5650.08|5612.08|5649.98|5611.98|8
1607174530000|2020-12-05 13:22:10|5649.99|5611.99|5648.77|5610.77|5650.08|5612.08|5648.77|5610.77|10
1607174540000|2020-12-05 13:22:20|5648.7|5610.7|5648.09|5610.09|5648.71|5610.71|5648|5610|9
1607174550000|2020-12-05 13:22:30|5647.91|5609.91|5647.92|5609.92|5647.99|5609.99|5647.6|5609.6|10
1607174560000|2020-12-05 13:22:40|5647.97|5609.97|5647.55|5609.55|5647.97|5609.97|5647.55|5609.55|8
1607174570000|2020-12-05 13:22:50|5647.54|5609.54|5647.58|5609.58|5647.69|5609.69|5647.54|5609.54|10
1607174580000|2020-12-05 13:23:00|5647.56|5609.56|5647.58|5609.58|5647.63|5609.63|5647.38|5609.38|10
1607174590000|2020-12-05 13:23:10|5647.59|5609.59|5647.55|5609.55|5647.59|5609.59|5647.45|5609.45|9
1607174600000|2020-12-05 13:23:20|5647.49|5609.49|5647.63|5609.63|5647.65|5609.65|5647.46|5609.46|8
1607174610000|2020-12-05 13:23:30|5647.66|5609.66|5647.92|5609.92|5647.92|5609.92|5647.66|5609.66|8
1607174620000|2020-12-05 13:23:40|5647.99|5609.99|5648.57|5610.57|5648.57|5610.57|5647.98|5609.98|10
1607174630000|2020-12-05 13:23:50|5648.72|5610.72|5648.93|5610.93|5648.94|5610.94|5648.72|5610.72|9
1607174640000|2020-12-05 13:24:00|5648.97|5610.97|5649.24|5611.24|5649.31|5611.31|5648.97|5610.97|9
1607174650000|2020-12-05 13:24:10|5649.2|5611.2|5649.47|5611.47|5649.47|5611.47|5649.09|5611.09|9
1607174660000|2020-12-05 13:24:20|5649.42|5611.42|5649.32|5611.32|5649.48|5611.48|5649.32|5611.32|9
1607174670000|2020-12-05 13:24:30|5649.38|5611.38|5649.28|5611.28|5649.46|5611.46|5649.28|5611.28|10
1607174680000|2020-12-05 13:24:40|5649.22|5611.22|5649.3|5611.3|5649.5|5611.5|5649.22|5611.22|9
1607174690000|2020-12-05 13:24:50|5649.28|5611.28|5649.64|5611.64|5649.65|5611.65|5649.28|5611.28|9
1607174700000|2020-12-05 13:25:00|5649.69|5611.69|5649.62|5611.62|5649.69|5611.69|5649.47|5611.47|10
1607174710000|2020-12-05 13:25:10|5649.43|5611.43|5648.72|5610.72|5649.43|5611.43|5648.67|5610.67|10
1607174720000|2020-12-05 13:25:20|5648.49|5610.49|5648.24|5610.24|5648.53|5610.53|5648.12|5610.12|10
1607174730000|2020-12-05 13:25:30|5648.1|5610.1|5647.43|5609.43|5648.1|5610.1|5647.43|5609.43|10
1607174740000|2020-12-05 13:25:40|5647.29|5609.29|5646.34|5608.34|5647.29|5609.29|5646.34|5608.34|9
1607174750000|2020-12-05 13:25:50|5646.09|5608.09|5644.58|5606.58|5646.09|5608.09|5644.58|5606.58|10
1607174760000|2020-12-05 13:26:00|5644.83|5606.83|5645.23|5607.23|5645.46|5607.46|5644.7|5606.7|9
1607174770000|2020-12-05 13:26:10|5645.16|5607.16|5644.34|5606.34|5645.16|5607.16|5644.26|5606.26|10
1607174780000|2020-12-05 13:26:20|5644.3|5606.3|5644.78|5606.78|5644.78|5606.78|5644.17|5606.17|10
1607174790000|2020-12-05 13:26:30|5644.85|5606.85|5642.62|5604.62|5644.86|5606.86|5642.62|5604.62|10
1607174800000|2020-12-05 13:26:40|5642.51|5604.51|5641.28|5603.28|5642.51|5604.51|5641.28|5603.28|10
1607174810000|2020-12-05 13:26:50|5641.48|5603.48|5641.51|5603.51|5641.51|5603.51|5641.26|5603.26|9
1607174820000|2020-12-05 13:27:00|5641.39|5603.39|5641.31|5603.31|5641.47|5603.47|5641.29|5603.29|10
1607174830000|2020-12-05 13:27:10|5641.07|5603.07|5635.48|5597.48|5641.07|5603.07|5635.48|5597.48|10
1607174840000|2020-12-05 13:27:20|5635.45|5597.45|5636.54|5598.54|5637.05|5599.05|5635.12|5597.12|10
1607174850000|2020-12-05 13:27:30|5636.55|5598.55|5634.69|5596.69|5636.55|5598.55|5634.36|5596.36|9
1607174860000|2020-12-05 13:27:40|5634.55|5596.55|5632.99|5594.99|5634.55|5596.55|5632.99|5594.99|10
1607174870000|2020-12-05 13:27:50|5632.6|5594.6|5631.67|5593.67|5632.6|5594.6|5631.55|5593.55|10
1607174880000|2020-12-05 13:28:00|5631.69|5593.69|5631.05|5593.05|5631.71|5593.71|5631.05|5593.05|10
1607174890000|2020-12-05 13:28:10|5631.16|5593.16|5630.31|5592.31|5631.16|5593.16|5630.22|5592.22|10
1607174900000|2020-12-05 13:28:20|5630.28|5592.28|5630.54|5592.54|5630.67|5592.67|5630|5592|9
1607174910000|2020-12-05 13:28:30|5630.52|5592.52|5630.28|5592.28|5630.78|5592.78|5630.13|5592.13|10
1607174920000|2020-12-05 13:28:40|5630.29|5592.29|5630.42|5592.42|5630.47|5592.47|5630.28|5592.28|10
1607174930000|2020-12-05 13:28:50|5630.52|5592.52|5630.61|5592.61|5630.62|5592.62|5630.42|5592.42|10
1607174940000|2020-12-05 13:29:00|5630.6|5592.6|5630.68|5592.68|5630.93|5592.93|5630.6|5592.6|10
1607174950000|2020-12-05 13:29:10|5630.69|5592.69|5630.52|5592.52|5630.82|5592.82|5630.52|5592.52|9
1607174960000|2020-12-05 13:29:20|5630.66|5592.66|5629.62|5591.62|5630.66|5592.66|5629.62|5591.62|10
1607174970000|2020-12-05 13:29:30|5629.63|5591.63|5626.26|5588.26|5629.63|5591.63|5626.1|5588.1|10
1607174980000|2020-12-05 13:29:40|5626.46|5588.46|5626.35|5588.35|5626.65|5588.65|5625.95|5587.95|10
1607174990000|2020-12-05 13:29:50|5625.62|5587.62|5625.1|5587.1|5625.7|5587.7|5625.1|5587.1|9
1607175000000|2020-12-05 13:30:00|5624.95|5586.95|5622.89|5584.89|5624.95|5586.95|5622.89|5584.89|10
1607175010000|2020-12-05 13:30:10|5622.51|5584.51|5620.09|5582.09|5622.51|5584.51|5619.83|5581.83|9
1607175020000|2020-12-05 13:30:20|5620.11|5582.11|5619.13|5581.13|5620.13|5582.13|5618.58|5580.58|10
1607175030000|2020-12-05 13:30:30|5619.04|5581.04|5616.05|5578.05|5619.04|5581.04|5616.05|5578.05|10
1607175040000|2020-12-05 13:30:40|5615.66|5577.66|5614.63|5576.63|5615.66|5577.66|5614.37|5576.37|10
1607175050000|2020-12-05 13:30:50|5612.9|5574.9|5614.41|5576.41|5614.41|5576.41|5612.9|5574.9|10
1607175060000|2020-12-05 13:31:00|5615.31|5577.31|5616.79|5578.79|5616.79|5578.79|5615.08|5577.08|8
1607175070000|2020-12-05 13:31:10|5616.9|5578.9|5616.98|5578.98|5617.52|5579.52|5616.74|5578.74|10
1607175080000|2020-12-05 13:31:20|5616.88|5578.88|5616.25|5578.25|5616.88|5578.88|5616.13|5578.13|10
1607175090000|2020-12-05 13:31:30|5616.17|5578.17|5616.16|5578.16|5616.27|5578.27|5616.01|5578.01|9
1607175100000|2020-12-05 13:31:40|5616.13|5578.13|5616.67|5578.67|5616.67|5578.67|5616.11|5578.11|10
1607175110000|2020-12-05 13:31:50|5616.24|5578.24|5616.59|5578.59|5616.72|5578.72|5616.02|5578.02|10
1607175120000|2020-12-05 13:32:00|5616.65|5578.65|5616.04|5578.04|5616.72|5578.72|5615.96|5577.96|10
1607175130000|2020-12-05 13:32:10|5615.63|5577.63|5615.57|5577.57|5615.63|5577.63|5615.21|5577.21|8
1607175140000|2020-12-05 13:32:20|5615.61|5577.61|5615.4|5577.4|5615.71|5577.71|5615.34|5577.34|9
1607175150000|2020-12-05 13:32:30|5615.41|5577.41|5614.69|5576.69|5615.6|5577.6|5614.69|5576.69|10
1607175160000|2020-12-05 13:32:40|5614.68|5576.68|5615.66|5577.66|5615.68|5577.68|5614.15|5576.15|10
1607175170000|2020-12-05 13:32:50|5615.93|5577.93|5616.99|5578.99|5616.99|5578.99|5615.91|5577.91|10
1607175180000|2020-12-05 13:33:00|5617.16|5579.16|5618.95|5580.95|5618.95|5580.95|5617.16|5579.16|9
1607175190000|2020-12-05 13:33:10|5618.97|5580.97|5619.43|5581.43|5619.68|5581.68|5618.94|5580.94|9
1607175200000|2020-12-05 13:33:20|5618.85|5580.85|5618.53|5580.53|5619.17|5581.17|5618.53|5580.53|10
1607175210000|2020-12-05 13:33:30|5618.3|5580.3|5615.47|5577.47|5618.3|5580.3|5615.47|5577.47|10
1607175220000|2020-12-05 13:33:40|5614.75|5576.75|5611.64|5573.64|5614.75|5576.75|5611.59|5573.59|10
1607175230000|2020-12-05 13:33:50|5611.56|5573.56|5610.24|5572.24|5611.56|5573.56|5609.67|5571.67|10
1607175240000|2020-12-05 13:34:00|5610.03|5572.03|5610.65|5572.65|5610.72|5572.72|5609.79|5571.79|10
1607175250000|2020-12-05 13:34:10|5610.8|5572.8|5612.09|5574.09|5612.09|5574.09|5610.8|5572.8|10
1607175260000|2020-12-05 13:34:20|5612.49|5574.49|5612.28|5574.28|5612.49|5574.49|5611.97|5573.97|10
1607175270000|2020-12-05 13:34:30|5612.51|5574.51|5614.87|5576.87|5614.96|5576.96|5612.51|5574.51|9
1607175280000|2020-12-05 13:34:40|5614.94|5576.94|5615.68|5577.68|5615.77|5577.77|5614.94|5576.94|10
1607175290000|2020-12-05 13:34:50|5615.75|5577.75|5615.03|5577.03|5615.75|5577.75|5615.03|5577.03|10
1607175300000|2020-12-05 13:35:00|5615.54|5577.54|5614.58|5576.58|5615.54|5577.54|5614.56|5576.56|10
1607175310000|2020-12-05 13:35:10|5614.23|5576.23|5612.76|5574.76|5614.23|5576.23|5612.76|5574.76|9
1607175320000|2020-12-05 13:35:20|5612.6|5574.6|5611.74|5573.74|5612.6|5574.6|5611.74|5573.74|10
1607175330000|2020-12-05 13:35:30|5611.66|5573.66|5609.72|5571.72|5611.66|5573.66|5609.72|5571.72|10
1607175340000|2020-12-05 13:35:40|5609.42|5571.42|5606.33|5568.33|5609.42|5571.42|5606.33|5568.33|10
1607175350000|2020-12-05 13:35:50|5606.41|5568.41|5605|5567|5606.41|5568.41|5605|5567|10
1607175360000|2020-12-05 13:36:00|5604.99|5566.99|5604.61|5566.61|5605.01|5567.01|5604.51|5566.51|9
1607175370000|2020-12-05 13:36:10|5604.95|5566.95|5604.48|5566.48|5605.16|5567.16|5603.83|5565.83|10
1607175380000|2020-12-05 13:36:20|5603.88|5565.88|5603.42|5565.42|5603.88|5565.88|5602.78|5564.78|10
1607175390000|2020-12-05 13:36:30|5603.86|5565.86|5605.13|5567.13|5605.17|5567.17|5603.86|5565.86|10
1607175400000|2020-12-05 13:36:40|5604.99|5566.99|5605.2|5567.2|5605.42|5567.42|5604.99|5566.99|10
1607175410000|2020-12-05 13:36:50|5605.13|5567.13|5606.4|5568.4|5606.69|5568.69|5605.13|5567.13|10
1607175420000|2020-12-05 13:37:00|5606.27|5568.27|5605.92|5567.92|5606.27|5568.27|5605.89|5567.89|10
1607175430000|2020-12-05 13:37:10|5605.84|5567.84|5602.94|5564.94|5605.84|5567.84|5602.94|5564.94|9
1607175440000|2020-12-05 13:37:20|5602.43|5564.43|5599.61|5561.61|5602.43|5564.43|5599.61|5561.61|10
1607175450000|2020-12-05 13:37:30|5600.06|5562.06|5600.33|5562.33|5600.52|5562.52|5599.61|5561.61|10
1607175460000|2020-12-05 13:37:40|5600.35|5562.35|5599.46|5561.46|5600.5|5562.5|5599.46|5561.46|9
1607175470000|2020-12-05 13:37:50|5599.35|5561.35|5598.92|5560.92|5599.35|5561.35|5598.92|5560.92|10
1607175480000|2020-12-05 13:38:00|5598.99|5560.99|5598.71|5560.71|5599.1|5561.1|5598.51|5560.51|9
1607175490000|2020-12-05 13:38:10|5598.79|5560.79|5599.74|5561.74|5599.74|5561.74|5598.79|5560.79|10
1607175500000|2020-12-05 13:38:20|5599.79|5561.79|5599.9|5561.9|5600.15|5562.15|5599.79|5561.79|9
1607175510000|2020-12-05 13:38:30|5599.61|5561.61|5598.02|5560.02|5599.61|5561.61|5597.86|5559.86|10
1607175520000|2020-12-05 13:38:40|5597.92|5559.92|5597.06|5559.06|5597.92|5559.92|5596.78|5558.78|10
1607175530000|2020-12-05 13:38:50|5596.92|5558.92|5599.17|5561.17|5599.17|5561.17|5596.92|5558.92|10
1607175540000|2020-12-05 13:39:00|5599.38|5561.38|5600.33|5562.33|5600.41|5562.41|5599.38|5561.38|9
1607175550000|2020-12-05 13:39:10|5600.35|5562.35|5600.92|5562.92|5601.54|5563.54|5600.35|5562.35|10
1607175560000|2020-12-05 13:39:20|5600.71|5562.71|5600.44|5562.44|5600.74|5562.74|5600.29|5562.29|10
1607175570000|2020-12-05 13:39:30|5600.13|5562.13|5599.35|5561.35|5600.25|5562.25|5599.35|5561.35|10
1607175580000|2020-12-05 13:39:40|5599.32|5561.32|5598.69|5560.69|5599.32|5561.32|5598.66|5560.66|10
1607175590000|2020-12-05 13:39:50|5598.66|5560.66|5598.65|5560.65|5598.68|5560.68|5598.58|5560.58|9
1607175600000|2020-12-05 13:40:00|5598.66|5560.66|5599.41|5561.41|5599.41|5561.41|5598.66|5560.66|8
1607175610000|2020-12-05 13:40:10|5599.56|5561.56|5600.82|5562.82|5600.82|5562.82|5599.56|5561.56|10
1607175620000|2020-12-05 13:40:20|5600.9|5562.9|5600.78|5562.78|5601.4|5563.4|5600.78|5562.78|10
1607175630000|2020-12-05 13:40:30|5600.37|5562.37|5599.18|5561.18|5600.4|5562.4|5599.18|5561.18|10
1607175640000|2020-12-05 13:40:40|5599.01|5561.01|5597.91|5559.91|5599.01|5561.01|5597.89|5559.89|10
1607175650000|2020-12-05 13:40:50|5597.9|5559.9|5597.32|5559.32|5597.9|5559.9|5597.32|5559.32|10
1607175660000|2020-12-05 13:41:00|5597.24|5559.24|5593.13|5555.13|5597.24|5559.24|5593.13|5555.13|10
1607175670000|2020-12-05 13:41:10|5593.12|5555.12|5593.42|5555.42|5594.04|5556.04|5593.12|5555.12|10
1607175680000|2020-12-05 13:41:20|5593.3|5555.3|5593.93|5555.93|5593.93|5555.93|5593.3|5555.3|10
1607175690000|2020-12-05 13:41:30|5593.81|5555.81|5592.72|5554.72|5593.87|5555.87|5592.72|5554.72|9
1607175700000|2020-12-05 13:41:40|5592.73|5554.73|5591.83|5553.83|5592.73|5554.73|5591.83|5553.83|8
1607175710000|2020-12-05 13:41:50|5591.48|5553.48|5590.65|5552.65|5591.48|5553.48|5590.65|5552.65|9
1607175720000|2020-12-05 13:42:00|5590.7|5552.7|5589.68|5551.68|5590.74|5552.74|5589.68|5551.68|10
1607175730000|2020-12-05 13:42:10|5589.89|5551.89|5587.84|5549.84|5589.89|5551.89|5587.38|5549.38|9
1607175740000|2020-12-05 13:42:20|5587.8|5549.8|5588.31|5550.31|5588.39|5550.39|5587.66|5549.66|10
1607175750000|2020-12-05 13:42:30|5588.67|5550.67|5592.16|5554.16|5592.16|5554.16|5588.33|5550.33|10
1607175760000|2020-12-05 13:42:40|5592.18|5554.18|5592.93|5554.93|5592.93|5554.93|5592.18|5554.18|10
1607175770000|2020-12-05 13:42:50|5593.1|5555.1|5593.16|5555.16|5593.35|5555.35|5593.04|5555.04|10
1607175780000|2020-12-05 13:43:00|5593.2|5555.2|5593.83|5555.83|5593.83|5555.83|5593.18|5555.18|9
1607175790000|2020-12-05 13:43:10|5593.75|5555.75|5594.26|5556.26|5594.26|5556.26|5593.75|5555.75|8
1607175800000|2020-12-05 13:43:20|5594.11|5556.11|5594.39|5556.39|5594.59|5556.59|5594.05|5556.05|10
1607175810000|2020-12-05 13:43:30|5594.58|5556.58|5594.74|5556.74|5594.74|5556.74|5594.55|5556.55|9
1607175820000|2020-12-05 13:43:40|5594.81|5556.81|5595.61|5557.61|5595.82|5557.82|5594.81|5556.81|10
1607175830000|2020-12-05 13:43:50|5595.89|5557.89|5595.69|5557.69|5596.26|5558.26|5595.69|5557.69|9
1607175840000|2020-12-05 13:44:00|5595.8|5557.8|5596.53|5558.53|5596.56|5558.56|5595.8|5557.8|10
1607175850000|2020-12-05 13:44:10|5596.66|5558.66|5597.12|5559.12|5597.12|5559.12|5596.66|5558.66|10
1607175860000|2020-12-05 13:44:20|5597.15|5559.15|5597.22|5559.22|5597.46|5559.46|5597.15|5559.15|9
1607175870000|2020-12-05 13:44:30|5596.68|5558.68|5596.16|5558.16|5596.68|5558.68|5596.16|5558.16|10
1607175880000|2020-12-05 13:44:40|5596.12|5558.12|5595.17|5557.17|5596.12|5558.12|5595.17|5557.17|9
1607175890000|2020-12-05 13:44:50|5595.2|5557.2|5594.77|5556.77|5595.2|5557.2|5594.72|5556.72|9
1607175900000|2020-12-05 13:45:00|5594.66|5556.66|5593.95|5555.95|5594.66|5556.66|5593.95|5555.95|9
1607175910000|2020-12-05 13:45:10|5593.91|5555.91|5593.8|5555.8|5594.08|5556.08|5593.8|5555.8|10
1607175920000|2020-12-05 13:45:20|5593.75|5555.75|5594.62|5556.62|5594.62|5556.62|5593.75|5555.75|9
1607175930000|2020-12-05 13:45:30|5594.94|5556.94|5597.88|5559.88|5597.88|5559.88|5594.94|5556.94|10
1607175940000|2020-12-05 13:45:40|5597.97|5559.97|5598.6|5560.6|5598.71|5560.71|5597.97|5559.97|10
1607175950000|2020-12-05 13:45:50|5598.62|5560.62|5598.92|5560.92|5598.92|5560.92|5598.37|5560.37|10
1607175960000|2020-12-05 13:46:00|5598.98|5560.98|5599.6|5561.6|5599.67|5561.67|5598.98|5560.98|10
1607175970000|2020-12-05 13:46:10|5599.55|5561.55|5599.49|5561.49|5599.81|5561.81|5599.49|5561.49|8
1607175980000|2020-12-05 13:46:20|5599.61|5561.61|5599.42|5561.42|5599.73|5561.73|5599.4|5561.4|9
1607175990000|2020-12-05 13:46:30|5599.25|5561.25|5599.47|5561.47|5599.53|5561.53|5599.25|5561.25|9
1607176000000|2020-12-05 13:46:40|5599.48|5561.48|5599.35|5561.35|5599.5|5561.5|5599.32|5561.32|10
1607176010000|2020-12-05 13:46:50|5599.59|5561.59|5599.44|5561.44|5599.59|5561.59|5599.08|5561.08|10
1607176020000|2020-12-05 13:47:00|5599.41|5561.41|5599.21|5561.21|5599.42|5561.42|5599.21|5561.21|9
1607176030000|2020-12-05 13:47:10|5599.18|5561.18|5599.59|5561.59|5599.59|5561.59|5599.07|5561.07|9
1607176040000|2020-12-05 13:47:20|5599.71|5561.71|5600.11|5562.11|5600.18|5562.18|5599.71|5561.71|9
1607176050000|2020-12-05 13:47:30|5600.17|5562.17|5600.22|5562.22|5600.22|5562.22|5599.87|5561.87|8
1607176060000|2020-12-05 13:47:40|5600.23|5562.23|5601.27|5563.27|5601.27|5563.27|5600.16|5562.16|10
1607176070000|2020-12-05 13:47:50|5601.26|5563.26|5601.25|5563.25|5601.28|5563.28|5600.92|5562.92|7
1607176080000|2020-12-05 13:48:00|5601.29|5563.29|5601.24|5563.24|5601.66|5563.66|5601.2|5563.2|9
1607176090000|2020-12-05 13:48:10|5601.26|5563.26|5601.69|5563.69|5601.69|5563.69|5601.26|5563.26|10
1607176100000|2020-12-05 13:48:20|5601.92|5563.92|5602.53|5564.53|5602.59|5564.59|5601.92|5563.92|9
1607176110000|2020-12-05 13:48:30|5602.37|5564.37|5603.04|5565.04|5603.04|5565.04|5602.36|5564.36|10
1607176120000|2020-12-05 13:48:40|5603.13|5565.13|5605.14|5567.14|5605.3|5567.3|5603.13|5565.13|10
1607176130000|2020-12-05 13:48:50|5605.16|5567.16|5605.71|5567.71|5605.8|5567.8|5604.99|5566.99|10
1607176140000|2020-12-05 13:49:00|5605.77|5567.77|5605.87|5567.87|5605.87|5567.87|5605.39|5567.39|10
1607176150000|2020-12-05 13:49:10|5606.12|5568.12|5606.09|5568.09|5606.12|5568.12|5605.76|5567.76|9
1607176160000|2020-12-05 13:49:20|5605.99|5567.99|5606.22|5568.22|5606.32|5568.32|5605.99|5567.99|9
1607176170000|2020-12-05 13:49:30|5606.44|5568.44|5605.8|5567.8|5606.44|5568.44|5605.78|5567.78|10
1607176180000|2020-12-05 13:49:40|5605.67|5567.67|5605.35|5567.35|5605.67|5567.67|5605.35|5567.35|9
1607176190000|2020-12-05 13:49:50|5605.55|5567.55|5605.41|5567.41|5605.61|5567.61|5605.41|5567.41|8
1607176200000|2020-12-05 13:50:00|5605.47|5567.47|5605.84|5567.84|5605.84|5567.84|5605.47|5567.47|6
1607176210000|2020-12-05 13:50:10|5605.91|5567.91|5606.91|5568.91|5606.91|5568.91|5605.85|5567.85|10
1607176220000|2020-12-05 13:50:20|5606.95|5568.95|5606.94|5568.94|5607.08|5569.08|5606.89|5568.89|10
1607176230000|2020-12-05 13:50:30|5606.78|5568.78|5607.17|5569.17|5607.18|5569.18|5606.69|5568.69|9
1607176240000|2020-12-05 13:50:40|5607.18|5569.18|5607.57|5569.57|5607.57|5569.57|5607.13|5569.13|10
1607176250000|2020-12-05 13:50:50|5607.58|5569.58|5607.7|5569.7|5607.77|5569.77|5607.53|5569.53|9
1607176260000|2020-12-05 13:51:00|5607.64|5569.64|5607.56|5569.56|5607.64|5569.64|5607.33|5569.33|9
1607176270000|2020-12-05 13:51:10|5607.64|5569.64|5608.44|5570.44|5608.44|5570.44|5607.64|5569.64|10
1607176280000|2020-12-05 13:51:20|5608.36|5570.36|5608.53|5570.53|5608.61|5570.61|5608.34|5570.34|10
1607176290000|2020-12-05 13:51:30|5608.69|5570.69|5608.39|5570.39|5609.09|5571.09|5608.39|5570.39|10
1607176300000|2020-12-05 13:51:40|5608.48|5570.48|5607.36|5569.36|5608.48|5570.48|5607.36|5569.36|10
1607176310000|2020-12-05 13:51:50|5607.32|5569.32|5607.17|5569.17|5607.4|5569.4|5607.17|5569.17|9
1607176320000|2020-12-05 13:52:00|5606.86|5568.86|5606.75|5568.75|5606.97|5568.97|5606.73|5568.73|9
1607176330000|2020-12-05 13:52:10|5606.77|5568.77|5606.52|5568.52|5606.81|5568.81|5606.52|5568.52|10
1607176340000|2020-12-05 13:52:20|5606.4|5568.4|5606.57|5568.57|5606.57|5568.57|5606.4|5568.4|10
1607176350000|2020-12-05 13:52:30|5606.55|5568.55|5606.69|5568.69|5606.69|5568.69|5606.44|5568.44|9
1607176360000|2020-12-05 13:52:40|5606.78|5568.78|5607.1|5569.1|5607.16|5569.16|5606.78|5568.78|10
1607176370000|2020-12-05 13:52:50|5607.13|5569.13|5607.28|5569.28|5607.28|5569.28|5607.05|5569.05|10
1607176380000|2020-12-05 13:53:00|5607.33|5569.33|5606.58|5568.58|5607.33|5569.33|5606.58|5568.58|10
1607176390000|2020-12-05 13:53:10|5606.54|5568.54|5606.43|5568.43|5606.63|5568.63|5606.43|5568.43|9
1607176400000|2020-12-05 13:53:20|5606.38|5568.38|5606.25|5568.25|5606.45|5568.45|5606.25|5568.25|10
1607176410000|2020-12-05 13:53:30|5606.18|5568.18|5605.65|5567.65|5606.18|5568.18|5605.65|5567.65|10
1607176420000|2020-12-05 13:53:40|5605.55|5567.55|5604.72|5566.72|5605.63|5567.63|5604.63|5566.63|10
1607176430000|2020-12-05 13:53:50|5604.37|5566.37|5603.91|5565.91|5604.37|5566.37|5603.85|5565.85|9
1607176440000|2020-12-05 13:54:00|5603.88|5565.88|5603.7|5565.7|5603.88|5565.88|5603.64|5565.64|8
1607176450000|2020-12-05 13:54:10|5603.67|5565.67|5603.5|5565.5|5603.74|5565.74|5603.46|5565.46|9
1607176460000|2020-12-05 13:54:20|5603.54|5565.54|5603.65|5565.65|5603.87|5565.87|5603.49|5565.49|9
1607176470000|2020-12-05 13:54:30|5603.69|5565.69|5604.48|5566.48|5604.48|5566.48|5603.63|5565.63|9
1607176480000|2020-12-05 13:54:40|5604.77|5566.77|5604.48|5566.48|5604.77|5566.77|5604.46|5566.46|10
1607176490000|2020-12-05 13:54:50|5604.4|5566.4|5603.27|5565.27|5604.4|5566.4|5603.27|5565.27|10
1607176500000|2020-12-05 13:55:00|5603.23|5565.23|5602.78|5564.78|5603.23|5565.23|5602.64|5564.64|8
1607176510000|2020-12-05 13:55:10|5602.76|5564.76|5602.45|5564.45|5602.8|5564.8|5602.45|5564.45|9
1607176520000|2020-12-05 13:55:20|5602.07|5564.07|5602.74|5564.74|5602.74|5564.74|5601.88|5563.88|10
1607176530000|2020-12-05 13:55:30|5602.84|5564.84|5603.38|5565.38|5603.38|5565.38|5602.52|5564.52|10
1607176540000|2020-12-05 13:55:40|5603.39|5565.39|5603.51|5565.51|5603.7|5565.7|5603.36|5565.36|10
1607176550000|2020-12-05 13:55:50|5603.33|5565.33|5603.36|5565.36|5603.49|5565.49|5603.27|5565.27|10
1607176560000|2020-12-05 13:56:00|5603.19|5565.19|5603.6|5565.6|5603.6|5565.6|5603.07|5565.07|10
1607176570000|2020-12-05 13:56:10|5603.62|5565.62|5603.38|5565.38|5603.62|5565.62|5603.15|5565.15|10
1607176580000|2020-12-05 13:56:20|5603.36|5565.36|5603.61|5565.61|5603.61|5565.61|5603.36|5565.36|9
1607176590000|2020-12-05 13:56:30|5603.85|5565.85|5604.95|5566.95|5604.95|5566.95|5603.85|5565.85|9
1607176600000|2020-12-05 13:56:40|5605.05|5567.05|5605.6|5567.6|5605.6|5567.6|5605.05|5567.05|10
1607176610000|2020-12-05 13:56:50|5605.75|5567.75|5607.15|5569.15|5607.15|5569.15|5605.75|5567.75|9
1607176620000|2020-12-05 13:57:00|5607.11|5569.11|5608.93|5570.93|5608.93|5570.93|5607.11|5569.11|10
1607176630000|2020-12-05 13:57:10|5609.04|5571.04|5610.2|5572.2|5610.2|5572.2|5609.04|5571.04|8
1607176640000|2020-12-05 13:57:20|5610.24|5572.24|5611.55|5573.55|5611.55|5573.55|5610.22|5572.22|10
1607176650000|2020-12-05 13:57:30|5611.56|5573.56|5612.09|5574.09|5612.09|5574.09|5611.56|5573.56|9
1607176660000|2020-12-05 13:57:40|5612.11|5574.11|5612.06|5574.06|5612.11|5574.11|5611.83|5573.83|10
1607176670000|2020-12-05 13:57:50|5612.14|5574.14|5611.74|5573.74|5612.14|5574.14|5611.74|5573.74|10
1607176680000|2020-12-05 13:58:00|5611.77|5573.77|5612.09|5574.09|5612.24|5574.24|5611.7|5573.7|9
1607176690000|2020-12-05 13:58:10|5611.99|5573.99|5612.61|5574.61|5612.61|5574.61|5611.99|5573.99|8
1607176700000|2020-12-05 13:58:20|5612.75|5574.75|5613.54|5575.54|5613.56|5575.56|5612.75|5574.75|10
1607176710000|2020-12-05 13:58:30|5613.55|5575.55|5613.84|5575.84|5613.95|5575.95|5613.52|5575.52|10
1607176720000|2020-12-05 13:58:40|5613.86|5575.86|5613.33|5575.33|5613.99|5575.99|5613.33|5575.33|10
1607176730000|2020-12-05 13:58:50|5613.16|5575.16|5612.29|5574.29|5613.16|5575.16|5612.26|5574.26|9
1607176740000|2020-12-05 13:59:00|5612.11|5574.11|5611.14|5573.14|5612.11|5574.11|5611.14|5573.14|9
1607176750000|2020-12-05 13:59:10|5611.06|5573.06|5610.3|5572.3|5611.24|5573.24|5610.3|5572.3|10
1607176760000|2020-12-05 13:59:20|5610.28|5572.28|5609.8|5571.8|5610.28|5572.28|5609.8|5571.8|10
1607176770000|2020-12-05 13:59:30|5609.67|5571.67|5609.2|5571.2|5609.67|5571.67|5608.99|5570.99|9
1607176780000|2020-12-05 13:59:40|5609.19|5571.19|5608.79|5570.79|5609.19|5571.19|5608.79|5570.79|9
1607176790000|2020-12-05 13:59:50|5608.75|5570.75|5609.27|5571.27|5609.37|5571.37|5608.75|5570.75|8
1607176800000|2020-12-05 14:00:00|5609.46|5571.46|5609.47|5571.47|5609.47|5571.47|5609.27|5571.27|9
1607176810000|2020-12-05 14:00:10|5609.5|5571.5|5612.24|5574.24|5612.24|5574.24|5609.5|5571.5|10
1607176820000|2020-12-05 14:00:20|5612.23|5574.23|5614.49|5576.49|5614.49|5576.49|5612.23|5574.23|9
1607176830000|2020-12-05 14:00:30|5614.54|5576.54|5616.2|5578.2|5616.2|5578.2|5614.54|5576.54|8
1607176840000|2020-12-05 14:00:40|5616.4|5578.4|5616.96|5578.96|5616.98|5578.98|5616.4|5578.4|10
1607176850000|2020-12-05 14:00:50|5616.89|5578.89|5616.86|5578.86|5616.89|5578.89|5616.36|5578.36|9
1607176860000|2020-12-05 14:01:00|5616.78|5578.78|5618.24|5580.24|5618.24|5580.24|5616.63|5578.63|10
1607176870000|2020-12-05 14:01:10|5618.07|5580.07|5617.39|5579.39|5618.07|5580.07|5617.39|5579.39|8
1607176880000|2020-12-05 14:01:20|5617.25|5579.25|5616.98|5578.98|5617.27|5579.27|5616.88|5578.88|9
1607176890000|2020-12-05 14:01:30|5617.23|5579.23|5615.98|5577.98|5617.23|5579.23|5615.96|5577.96|10
1607176900000|2020-12-05 14:01:40|5615.94|5577.94|5616.08|5578.08|5616.08|5578.08|5615.93|5577.93|8
1607176910000|2020-12-05 14:01:50|5615.7|5577.7|5615.86|5577.86|5615.88|5577.88|5615.47|5577.47|10
1607176920000|2020-12-05 14:02:00|5615.67|5577.67|5615.83|5577.83|5615.88|5577.88|5615.67|5577.67|8
1607176930000|2020-12-05 14:02:10|5615.71|5577.71|5616.12|5578.12|5616.12|5578.12|5615.71|5577.71|10
1607176940000|2020-12-05 14:02:20|5616.09|5578.09|5615.78|5577.78|5616.26|5578.26|5615.78|5577.78|9
1607176950000|2020-12-05 14:02:30|5615.9|5577.9|5615.42|5577.42|5616.04|5578.04|5615.42|5577.42|10
1607176960000|2020-12-05 14:02:40|5615.81|5577.81|5615.24|5577.24|5615.81|5577.81|5615.24|5577.24|7
1607176970000|2020-12-05 14:02:50|5615.26|5577.26|5614.18|5576.18|5615.26|5577.26|5614.18|5576.18|8
1607176980000|2020-12-05 14:03:00|5614.05|5576.05|5613.39|5575.39|5614.09|5576.09|5613.39|5575.39|10
1607176990000|2020-12-05 14:03:10|5613.28|5575.28|5614.01|5576.01|5614.06|5576.06|5613.28|5575.28|10
1607177000000|2020-12-05 14:03:20|5613.84|5575.84|5615.54|5577.54|5615.54|5577.54|5613.84|5575.84|10
1607177010000|2020-12-05 14:03:30|5615.64|5577.64|5615.76|5577.76|5615.76|5577.76|5615.48|5577.48|9
1607177020000|2020-12-05 14:03:40|5615.94|5577.94|5616.05|5578.05|5616.05|5578.05|5615.82|5577.82|8
1607177030000|2020-12-05 14:03:50|5616.06|5578.06|5617.43|5579.43|5617.43|5579.43|5616.06|5578.06|9
1607177040000|2020-12-05 14:04:00|5617.45|5579.45|5618.55|5580.55|5618.59|5580.59|5617.45|5579.45|8
1607177050000|2020-12-05 14:04:10|5618.33|5580.33|5619.05|5581.05|5619.12|5581.12|5618.33|5580.33|10
1607177060000|2020-12-05 14:04:20|5619.13|5581.13|5619.19|5581.19|5619.34|5581.34|5619.12|5581.12|9
1607177070000|2020-12-05 14:04:30|5619.21|5581.21|5619.86|5581.86|5619.86|5581.86|5619.17|5581.17|10
1607177080000|2020-12-05 14:04:40|5620.16|5582.16|5621.63|5583.63|5621.63|5583.63|5620.16|5582.16|10
1607177090000|2020-12-05 14:04:50|5621.77|5583.77|5622.73|5584.73|5622.76|5584.76|5621.77|5583.77|10
1607177100000|2020-12-05 14:05:00|5622.71|5584.71|5623.26|5585.26|5623.26|5585.26|5622.71|5584.71|9
1607177110000|2020-12-05 14:05:10|5623.05|5585.05|5623.62|5585.62|5623.64|5585.64|5623.05|5585.05|9
1607177120000|2020-12-05 14:05:20|5623.59|5585.59|5623.67|5585.67|5624.2|5586.2|5623.59|5585.59|10
1607177130000|2020-12-05 14:05:30|5623.71|5585.71|5621.47|5583.47|5623.71|5585.71|5621.44|5583.44|10
1607177140000|2020-12-05 14:05:40|5621.39|5583.39|5620.47|5582.47|5621.39|5583.39|5620.37|5582.37|9
1607177150000|2020-12-05 14:05:50|5620.35|5582.35|5619.16|5581.16|5620.35|5582.35|5619.16|5581.16|10
1607177160000|2020-12-05 14:06:00|5618.94|5580.94|5618.93|5580.93|5618.94|5580.94|5618.45|5580.45|9
1607177170000|2020-12-05 14:06:10|5618.9|5580.9|5619.88|5581.88|5619.88|5581.88|5618.9|5580.9|10
1607177180000|2020-12-05 14:06:20|5619.98|5581.98|5621.97|5583.97|5621.97|5583.97|5619.98|5581.98|10
1607177190000|2020-12-05 14:06:30|5622.08|5584.08|5622.35|5584.35|5622.37|5584.37|5622.08|5584.08|9
1607177200000|2020-12-05 14:06:40|5622.44|5584.44|5622.83|5584.83|5622.83|5584.83|5622.36|5584.36|8
1607177210000|2020-12-05 14:06:50|5622.79|5584.79|5623.93|5585.93|5623.93|5585.93|5622.79|5584.79|10
1607177220000|2020-12-05 14:07:00|5623.98|5585.98|5624.05|5586.05|5624.36|5586.36|5623.97|5585.97|9
1607177230000|2020-12-05 14:07:10|5623.94|5585.94|5623.89|5585.89|5623.99|5585.99|5623.77|5585.77|9
1607177240000|2020-12-05 14:07:20|5623.86|5585.86|5624.11|5586.11|5624.11|5586.11|5623.74|5585.74|9
1607177250000|2020-12-05 14:07:30|5624.28|5586.28|5624.65|5586.65|5624.65|5586.65|5624.22|5586.22|9
1607177260000|2020-12-05 14:07:40|5624.66|5586.66|5625|5587|5625|5587|5624.55|5586.55|9
1607177270000|2020-12-05 14:07:50|5625.05|5587.05|5625.27|5587.27|5625.4|5587.4|5625.03|5587.03|10
1607177280000|2020-12-05 14:08:00|5625.3|5587.3|5624.93|5586.93|5625.3|5587.3|5624.93|5586.93|10
1607177290000|2020-12-05 14:08:10|5624.94|5586.94|5624.8|5586.8|5625|5587|5624.8|5586.8|10
1607177300000|2020-12-05 14:08:20|5624.79|5586.79|5624.36|5586.36|5624.79|5586.79|5624.36|5586.36|9
1607177310000|2020-12-05 14:08:30|5624.37|5586.37|5624.48|5586.48|5624.48|5586.48|5624.22|5586.22|9
1607177320000|2020-12-05 14:08:40|5624.49|5586.49|5625.06|5587.06|5625.06|5587.06|5624.44|5586.44|9
1607177330000|2020-12-05 14:08:50|5625.16|5587.16|5625.72|5587.72|5625.73|5587.73|5625.16|5587.16|10
1607177340000|2020-12-05 14:09:00|5625.76|5587.76|5625.85|5587.85|5625.89|5587.89|5625.75|5587.75|10
1607177350000|2020-12-05 14:09:10|5625.89|5587.89|5625.9|5587.9|5626.05|5588.05|5625.88|5587.88|9
1607177360000|2020-12-05 14:09:20|5625.92|5587.92|5625.41|5587.41|5626.05|5588.05|5625.41|5587.41|9
1607177370000|2020-12-05 14:09:30|5625.42|5587.42|5624.99|5586.99|5625.6|5587.6|5624.99|5586.99|8
1607177380000|2020-12-05 14:09:40|5625|5587|5624.67|5586.67|5625|5587|5624.67|5586.67|9
1607177390000|2020-12-05 14:09:50|5624.69|5586.69|5623.99|5585.99|5624.71|5586.71|5623.99|5585.99|9
1607177400000|2020-12-05 14:10:00|5623.92|5585.92|5624.1|5586.1|5624.1|5586.1|5623.88|5585.88|9
1607177410000|2020-12-05 14:10:10|5624.09|5586.09|5624.14|5586.14|5624.14|5586.14|5624.04|5586.04|9
1607177420000|2020-12-05 14:10:20|5624.21|5586.21|5624.16|5586.16|5624.27|5586.27|5624.05|5586.05|9
1607177430000|2020-12-05 14:10:30|5624.17|5586.17|5624.49|5586.49|5624.63|5586.63|5624.06|5586.06|8
1607177440000|2020-12-05 14:10:40|5624.42|5586.42|5624.49|5586.49|5624.49|5586.49|5624.32|5586.32|8
1607177450000|2020-12-05 14:10:50|5624.46|5586.46|5625.22|5587.22|5625.32|5587.32|5624.46|5586.46|9
1607177460000|2020-12-05 14:11:00|5625.27|5587.27|5626.78|5588.78|5626.78|5588.78|5625.27|5587.27|10
1607177470000|2020-12-05 14:11:10|5626.84|5588.84|5627.46|5589.46|5627.47|5589.47|5626.84|5588.84|10
1607177480000|2020-12-05 14:11:20|5627.51|5589.51|5627.93|5589.93|5628|5590|5627.38|5589.38|8
1607177490000|2020-12-05 14:11:30|5627.92|5589.92|5628.14|5590.14|5628.14|5590.14|5627.79|5589.79|9
1607177500000|2020-12-05 14:11:40|5628.36|5590.36|5628.11|5590.11|5628.36|5590.36|5628.11|5590.11|9
1607177510000|2020-12-05 14:11:50|5628.06|5590.06|5627.84|5589.84|5628.06|5590.06|5627.72|5589.72|8
1607177520000|2020-12-05 14:12:00|5627.85|5589.85|5628.42|5590.42|5628.42|5590.42|5627.74|5589.74|10
1607177530000|2020-12-05 14:12:10|5628.46|5590.46|5628.43|5590.43|5628.53|5590.53|5628.41|5590.41|9
1607177540000|2020-12-05 14:12:20|5628.2|5590.2|5627.52|5589.52|5628.2|5590.2|5627.51|5589.51|10
1607177550000|2020-12-05 14:12:30|5627.49|5589.49|5627.4|5589.4|5627.6|5589.6|5627.27|5589.27|10
1607177560000|2020-12-05 14:12:40|5627.67|5589.67|5627.34|5589.34|5627.89|5589.89|5627.34|5589.34|8
1607177570000|2020-12-05 14:12:50|5627.31|5589.31|5627.77|5589.77|5627.81|5589.81|5627.25|5589.25|10
1607177580000|2020-12-05 14:13:00|5627.72|5589.72|5628.04|5590.04|5628.04|5590.04|5627.54|5589.54|10
1607177590000|2020-12-05 14:13:10|5628.11|5590.11|5628.31|5590.31|5628.31|5590.31|5627.98|5589.98|10
1607177600000|2020-12-05 14:13:20|5628.35|5590.35|5629.69|5591.69|5629.69|5591.69|5628.35|5590.35|9
1607177610000|2020-12-05 14:13:30|5629.84|5591.84|5630.87|5592.87|5630.87|5592.87|5629.84|5591.84|10
1607177620000|2020-12-05 14:13:40|5631.25|5593.25|5631.79|5593.79|5631.79|5593.79|5631.25|5593.25|9
1607177630000|2020-12-05 14:13:50|5631.83|5593.83|5631.49|5593.49|5632.21|5594.21|5631.36|5593.36|9
1607177640000|2020-12-05 14:14:00|5631.65|5593.65|5631.82|5593.82|5631.91|5593.91|5631.37|5593.37|9
1607177650000|2020-12-05 14:14:10|5631.66|5593.66|5632.1|5594.1|5632.1|5594.1|5631.66|5593.66|10
1607177660000|2020-12-05 14:14:20|5632.09|5594.09|5632.15|5594.15|5632.28|5594.28|5631.63|5593.63|10
1607177670000|2020-12-05 14:14:30|5632.03|5594.03|5632.54|5594.54|5632.54|5594.54|5632.03|5594.03|10
1607177680000|2020-12-05 14:14:40|5632.67|5594.67|5633.56|5595.56|5633.56|5595.56|5632.67|5594.67|9
1607177690000|2020-12-05 14:14:50|5633.36|5595.36|5634.6|5596.6|5634.6|5596.6|5633.36|5595.36|9
1607177700000|2020-12-05 14:15:00|5634.66|5596.66|5635.45|5597.45|5635.45|5597.45|5634.64|5596.64|10
1607177710000|2020-12-05 14:15:10|5635.69|5597.69|5636.53|5598.53|5636.67|5598.67|5635.69|5597.69|9
1607177720000|2020-12-05 14:15:20|5636.25|5598.25|5636.59|5598.59|5636.59|5598.59|5636|5598|8
1607177730000|2020-12-05 14:15:30|5636.86|5598.86|5636.25|5598.25|5636.87|5598.87|5636.08|5598.08|10
1607177740000|2020-12-05 14:15:40|5636.28|5598.28|5637.09|5599.09|5637.13|5599.13|5636.28|5598.28|10
1607177750000|2020-12-05 14:15:50|5637.24|5599.24|5636.68|5598.68|5637.32|5599.32|5636.68|5598.68|10
1607177760000|2020-12-05 14:16:00|5636.52|5598.52|5635.75|5597.75|5636.52|5598.52|5635.75|5597.75|10
1607177770000|2020-12-05 14:16:10|5635.78|5597.78|5635.8|5597.8|5635.8|5597.8|5635.51|5597.51|9
1607177780000|2020-12-05 14:16:20|5635.69|5597.69|5636.19|5598.19|5636.19|5598.19|5635.38|5597.38|10
1607177790000|2020-12-05 14:16:30|5636.13|5598.13|5636.54|5598.54|5636.54|5598.54|5636.13|5598.13|9
1607177800000|2020-12-05 14:16:40|5636.63|5598.63|5637.25|5599.25|5637.25|5599.25|5636.63|5598.63|10
1607177810000|2020-12-05 14:16:50|5637.23|5599.23|5638.11|5600.11|5638.32|5600.32|5637.23|5599.23|9
1607177820000|2020-12-05 14:17:00|5638.1|5600.1|5638.82|5600.82|5638.98|5600.98|5638.1|5600.1|10
1607177830000|2020-12-05 14:17:10|5638.83|5600.83|5639.61|5601.61|5639.61|5601.61|5638.83|5600.83|9
1607177840000|2020-12-05 14:17:20|5639.76|5601.76|5640.44|5602.44|5640.44|5602.44|5639.72|5601.72|10
1607177850000|2020-12-05 14:17:30|5640.51|5602.51|5640.17|5602.17|5640.51|5602.51|5640.17|5602.17|9
1607177860000|2020-12-05 14:17:40|5639.47|5601.47|5639.1|5601.1|5639.47|5601.47|5639.09|5601.09|10
1607177870000|2020-12-05 14:17:50|5639.17|5601.17|5639.19|5601.19|5639.24|5601.24|5638.68|5600.68|9
1607177880000|2020-12-05 14:18:00|5639.18|5601.18|5638.05|5600.05|5639.18|5601.18|5638.05|5600.05|10
1607177890000|2020-12-05 14:18:10|5638|5600|5637.23|5599.23|5638.19|5600.19|5637.23|5599.23|10
1607177900000|2020-12-05 14:18:20|5637.17|5599.17|5636.88|5598.88|5637.17|5599.17|5636.88|5598.88|8
1607177910000|2020-12-05 14:18:30|5636.74|5598.74|5636.68|5598.68|5636.8|5598.8|5636.68|5598.68|8
1607177920000|2020-12-05 14:18:40|5636.87|5598.87|5635.54|5597.54|5636.89|5598.89|5635.54|5597.54|10
1607177930000|2020-12-05 14:18:50|5635.35|5597.35|5634.93|5596.93|5635.39|5597.39|5634.87|5596.87|8
1607177940000|2020-12-05 14:19:00|5634.86|5596.86|5632.69|5594.69|5634.86|5596.86|5632.69|5594.69|9
1607177950000|2020-12-05 14:19:10|5632.43|5594.43|5631.84|5593.84|5632.43|5594.43|5631.57|5593.57|9
1607177960000|2020-12-05 14:19:20|5631.87|5593.87|5632.13|5594.13|5632.13|5594.13|5631.68|5593.68|9
1607177970000|2020-12-05 14:19:30|5631.98|5593.98|5632.01|5594.01|5632.16|5594.16|5631.61|5593.61|10
1607177980000|2020-12-05 14:19:40|5632.09|5594.09|5632.38|5594.38|5632.68|5594.68|5632.09|5594.09|10
1607177990000|2020-12-05 14:19:50|5632.39|5594.39|5631.25|5593.25|5632.39|5594.39|5631.25|5593.25|9
1607178000000|2020-12-05 14:20:00|5631.18|5593.18|5631.42|5593.42|5631.42|5593.42|5630.7|5592.7|10
1607178010000|2020-12-05 14:20:10|5631.05|5593.05|5631.05|5593.05|5631.26|5593.26|5630.97|5592.97|9
1607178020000|2020-12-05 14:20:20|5630.98|5592.98|5631.19|5593.19|5631.19|5593.19|5630.75|5592.75|10
1607178030000|2020-12-05 14:20:30|5631.18|5593.18|5632.34|5594.34|5632.34|5594.34|5631.18|5593.18|9
1607178040000|2020-12-05 14:20:40|5632.28|5594.28|5634.12|5596.12|5634.12|5596.12|5632.28|5594.28|10
1607178050000|2020-12-05 14:20:50|5634.4|5596.4|5635.44|5597.44|5635.44|5597.44|5634.4|5596.4|9
1607178060000|2020-12-05 14:21:00|5635.5|5597.5|5635.59|5597.59|5635.84|5597.84|5635.47|5597.47|10
1607178070000|2020-12-05 14:21:10|5635.62|5597.62|5635.49|5597.49|5635.64|5597.64|5635.49|5597.49|10
1607178080000|2020-12-05 14:21:20|5635.57|5597.57|5636.26|5598.26|5636.26|5598.26|5635.57|5597.57|10
1607178090000|2020-12-05 14:21:30|5636.28|5598.28|5636.03|5598.03|5636.46|5598.46|5636.03|5598.03|10
1607178100000|2020-12-05 14:21:40|5636.07|5598.07|5635.83|5597.83|5636.09|5598.09|5635.59|5597.59|9
1607178110000|2020-12-05 14:21:50|5635.87|5597.87|5636.76|5598.76|5636.76|5598.76|5635.87|5597.87|10
1607178120000|2020-12-05 14:22:00|5636.79|5598.79|5635.94|5597.94|5636.79|5598.79|5635.94|5597.94|10
1607178130000|2020-12-05 14:22:10|5635.91|5597.91|5635.24|5597.24|5635.91|5597.91|5635.03|5597.03|10
1607178140000|2020-12-05 14:22:20|5635.14|5597.14|5634.33|5596.33|5635.19|5597.19|5634.33|5596.33|9
1607178150000|2020-12-05 14:22:30|5634.38|5596.38|5635.62|5597.62|5635.62|5597.62|5634.22|5596.22|10
1607178160000|2020-12-05 14:22:40|5635.85|5597.85|5636.53|5598.53|5636.54|5598.54|5635.85|5597.85|9
1607178170000|2020-12-05 14:22:50|5636.6|5598.6|5636.62|5598.62|5636.91|5598.91|5636.6|5598.6|10
1607178180000|2020-12-05 14:23:00|5636.71|5598.71|5635.87|5597.87|5636.71|5598.71|5635.87|5597.87|10
1607178190000|2020-12-05 14:23:10|5635.86|5597.86|5635.15|5597.15|5635.86|5597.86|5635.15|5597.15|10
1607178200000|2020-12-05 14:23:20|5635.16|5597.16|5634.92|5596.92|5635.16|5597.16|5634.61|5596.61|8
1607178210000|2020-12-05 14:23:30|5634.93|5596.93|5635.77|5597.77|5635.77|5597.77|5634.93|5596.93|10
1607178220000|2020-12-05 14:23:40|5636.34|5598.34|5636.41|5598.41|5636.56|5598.56|5636.12|5598.12|10
1607178230000|2020-12-05 14:23:50|5636.61|5598.61|5636.07|5598.07|5636.61|5598.61|5635.98|5597.98|9
1607178240000|2020-12-05 14:24:00|5636.11|5598.11|5633.55|5595.55|5636.11|5598.11|5633.55|5595.55|10
1607178250000|2020-12-05 14:24:10|5633.53|5595.53|5631.79|5593.79|5633.53|5595.53|5631.79|5593.79|10
1607178260000|2020-12-05 14:24:20|5631.92|5593.92|5631.07|5593.07|5631.92|5593.92|5630.92|5592.92|10
1607178270000|2020-12-05 14:24:30|5631.17|5593.17|5631.48|5593.48|5631.49|5593.49|5631.17|5593.17|9
1607178280000|2020-12-05 14:24:40|5631.53|5593.53|5632.89|5594.89|5632.89|5594.89|5631.53|5593.53|10
1607178290000|2020-12-05 14:24:50|5632.69|5594.69|5632.79|5594.79|5632.96|5594.96|5632.69|5594.69|9
1607178300000|2020-12-05 14:25:00|5632.75|5594.75|5632.31|5594.31|5632.78|5594.78|5632.25|5594.25|9
1607178310000|2020-12-05 14:25:10|5632.21|5594.21|5631.92|5593.92|5632.48|5594.48|5631.92|5593.92|8
1607178320000|2020-12-05 14:25:20|5631.87|5593.87|5630.52|5592.52|5631.87|5593.87|5630.52|5592.52|10
1607178330000|2020-12-05 14:25:30|5630.36|5592.36|5628.11|5590.11|5630.36|5592.36|5628.11|5590.11|10
1607178340000|2020-12-05 14:25:40|5627.53|5589.53|5626.18|5588.18|5627.53|5589.53|5626.18|5588.18|10
1607178350000|2020-12-05 14:25:50|5626.15|5588.15|5626.05|5588.05|5626.18|5588.18|5625.87|5587.87|9
1607178360000|2020-12-05 14:26:00|5626.07|5588.07|5626.01|5588.01|5626.58|5588.58|5626.01|5588.01|10
1607178370000|2020-12-05 14:26:10|5626.17|5588.17|5625.18|5587.18|5626.17|5588.17|5625.17|5587.17|10
1607178380000|2020-12-05 14:26:20|5625.13|5587.13|5624.25|5586.25|5625.13|5587.13|5624.1|5586.1|10
1607178390000|2020-12-05 14:26:30|5624.31|5586.31|5624.49|5586.49|5624.55|5586.55|5623.94|5585.94|10
1607178400000|2020-12-05 14:26:40|5624.62|5586.62|5624.46|5586.46|5624.73|5586.73|5624.46|5586.46|10
1607178410000|2020-12-05 14:26:50|5624.51|5586.51|5623.84|5585.84|5624.51|5586.51|5623.84|5585.84|10
1607178420000|2020-12-05 14:27:00|5623.72|5585.72|5623.33|5585.33|5623.72|5585.72|5623.17|5585.17|9
1607178430000|2020-12-05 14:27:10|5623.34|5585.34|5624.13|5586.13|5624.13|5586.13|5623.34|5585.34|10
1607178440000|2020-12-05 14:27:20|5624.43|5586.43|5625.92|5587.92|5625.92|5587.92|5624.43|5586.43|10
1607178450000|2020-12-05 14:27:30|5626.21|5588.21|5626.22|5588.22|5626.42|5588.42|5626.16|5588.16|10
1607178460000|2020-12-05 14:27:40|5626.01|5588.01|5626.38|5588.38|5626.47|5588.47|5626.01|5588.01|9
1607178470000|2020-12-05 14:27:50|5626.35|5588.35|5625.98|5587.98|5626.35|5588.35|5625.98|5587.98|9
1607178480000|2020-12-05 14:28:00|5625.96|5587.96|5625.98|5587.98|5626.16|5588.16|5625.88|5587.88|10
1607178490000|2020-12-05 14:28:10|5625.95|5587.95|5626.69|5588.69|5626.69|5588.69|5625.83|5587.83|10
1607178500000|2020-12-05 14:28:20|5626.62|5588.62|5625.92|5587.92|5626.62|5588.62|5625.86|5587.86|10
1607178510000|2020-12-05 14:28:30|5625.83|5587.83|5626.31|5588.31|5626.31|5588.31|5625.83|5587.83|8
1607178520000|2020-12-05 14:28:40|5626.38|5588.38|5626.74|5588.74|5626.92|5588.92|5626.38|5588.38|10
1607178530000|2020-12-05 14:28:50|5626.55|5588.55|5627.94|5589.94|5627.94|5589.94|5626.55|5588.55|10
1607178540000|2020-12-05 14:29:00|5628.22|5590.22|5630.12|5592.12|5630.12|5592.12|5628.22|5590.22|9
1607178550000|2020-12-05 14:29:10|5630.78|5592.78|5632.16|5594.16|5632.16|5594.16|5630.78|5592.78|9
1607178560000|2020-12-05 14:29:20|5632.19|5594.19|5632.51|5594.51|5632.56|5594.56|5632.19|5594.19|9
1607178570000|2020-12-05 14:29:30|5632.31|5594.31|5630.17|5592.17|5632.31|5594.31|5630.17|5592.17|10
1607178580000|2020-12-05 14:29:40|5629.41|5591.41|5628.63|5590.63|5629.41|5591.41|5628.63|5590.63|9
1607178590000|2020-12-05 14:29:50|5628.56|5590.56|5628.03|5590.03|5628.56|5590.56|5628.03|5590.03|7
1607178600000|2020-12-05 14:30:00|5628.04|5590.04|5627.64|5589.64|5628.08|5590.08|5627.54|5589.54|10
1607178610000|2020-12-05 14:30:10|5627.69|5589.69|5627.71|5589.71|5627.88|5589.88|5627.61|5589.61|10
1607178620000|2020-12-05 14:30:20|5627.7|5589.7|5627.32|5589.32|5627.7|5589.7|5627.24|5589.24|9
1607178630000|2020-12-05 14:30:30|5627.39|5589.39|5627.37|5589.37|5627.39|5589.39|5627.09|5589.09|9
1607178640000|2020-12-05 14:30:40|5627.53|5589.53|5628.58|5590.58|5628.58|5590.58|5627.53|5589.53|10
1607178650000|2020-12-05 14:30:50|5628.57|5590.57|5628.12|5590.12|5628.81|5590.81|5628.12|5590.12|9
1607178660000|2020-12-05 14:31:00|5628.29|5590.29|5627.46|5589.46|5628.35|5590.35|5627.46|5589.46|9
1607178670000|2020-12-05 14:31:10|5627.49|5589.49|5626.69|5588.69|5627.7|5589.7|5626.69|5588.69|9
1607178680000|2020-12-05 14:31:20|5626.72|5588.72|5624.32|5586.32|5626.72|5588.72|5624.32|5586.32|10
1607178690000|2020-12-05 14:31:30|5624.3|5586.3|5622.15|5584.15|5624.3|5586.3|5622.15|5584.15|10
1607178700000|2020-12-05 14:31:40|5622.05|5584.05|5621.04|5583.04|5622.05|5584.05|5620.92|5582.92|10
1607178710000|2020-12-05 14:31:50|5621.01|5583.01|5620.24|5582.24|5621.01|5583.01|5620.24|5582.24|9
1607178720000|2020-12-05 14:32:00|5620.27|5582.27|5620.23|5582.23|5620.41|5582.41|5620.23|5582.23|9
1607178730000|2020-12-05 14:32:10|5620.21|5582.21|5619.46|5581.46|5620.21|5582.21|5619.46|5581.46|10
1607178740000|2020-12-05 14:32:20|5619.07|5581.07|5618.9|5580.9|5619.07|5581.07|5618.9|5580.9|6
1607178750000|2020-12-05 14:32:30|5618.98|5580.98|5618.27|5580.27|5619.2|5581.2|5618.27|5580.27|10
1607178760000|2020-12-05 14:32:40|5618.3|5580.3|5618.16|5580.16|5618.42|5580.42|5618.16|5580.16|8
1607178770000|2020-12-05 14:32:50|5618.18|5580.18|5617.14|5579.14|5618.18|5580.18|5617.12|5579.12|10
1607178780000|2020-12-05 14:33:00|5617.03|5579.03|5617.79|5579.79|5617.79|5579.79|5617.01|5579.01|9
1607178790000|2020-12-05 14:33:10|5617.76|5579.76|5617.01|5579.01|5617.76|5579.76|5616.82|5578.82|9
1607178800000|2020-12-05 14:33:20|5616.95|5578.95|5616.44|5578.44|5617|5579|5616.17|5578.17|9
1607178810000|2020-12-05 14:33:30|5616.3|5578.3|5616.41|5578.41|5616.41|5578.41|5616.01|5578.01|10
1607178820000|2020-12-05 14:33:40|5616.56|5578.56|5616.78|5578.78|5616.78|5578.78|5616.56|5578.56|10
1607178830000|2020-12-05 14:33:50|5616.83|5578.83|5617.33|5579.33|5617.35|5579.35|5616.6|5578.6|10
1607178840000|2020-12-05 14:34:00|5617.34|5579.34|5619.13|5581.13|5619.13|5581.13|5617.34|5579.34|10
1607178850000|2020-12-05 14:34:10|5619.1|5581.1|5619.99|5581.99|5619.99|5581.99|5619.1|5581.1|8
1607178860000|2020-12-05 14:34:20|5620.39|5582.39|5621.13|5583.13|5621.13|5583.13|5620.38|5582.38|8
1607178870000|2020-12-05 14:34:30|5621.64|5583.64|5622.32|5584.32|5622.41|5584.41|5621.64|5583.64|10
1607178880000|2020-12-05 14:34:40|5622.39|5584.39|5622.39|5584.39|5622.44|5584.44|5622.19|5584.19|10
1607178890000|2020-12-05 14:34:50|5622.19|5584.19|5622.7|5584.7|5622.71|5584.71|5622.19|5584.19|10
1607178900000|2020-12-05 14:35:00|5622.64|5584.64|5622.56|5584.56|5622.83|5584.83|5622.46|5584.46|10
1607178910000|2020-12-05 14:35:10|5622.41|5584.41|5622.57|5584.57|5622.57|5584.57|5622.34|5584.34|10
1607178920000|2020-12-05 14:35:20|5622.56|5584.56|5623.14|5585.14|5623.14|5585.14|5622.56|5584.56|9
1607178930000|2020-12-05 14:35:30|5623.47|5585.47|5624.45|5586.45|5624.45|5586.45|5623.47|5585.47|10
1607178940000|2020-12-05 14:35:40|5624.48|5586.48|5624.8|5586.8|5624.8|5586.8|5624.23|5586.23|10
1607178950000|2020-12-05 14:35:50|5624.98|5586.98|5626.16|5588.16|5626.3|5588.3|5624.98|5586.98|10
1607178960000|2020-12-05 14:36:00|5626.01|5588.01|5626.75|5588.75|5626.82|5588.82|5626.01|5588.01|9
1607178970000|2020-12-05 14:36:10|5626.79|5588.79|5627.55|5589.55|5627.55|5589.55|5626.79|5588.79|10
1607178980000|2020-12-05 14:36:20|5627.51|5589.51|5627.29|5589.29|5627.57|5589.57|5627.29|5589.29|9
1607178990000|2020-12-05 14:36:30|5627.27|5589.27|5626.15|5588.15|5627.27|5589.27|5626.15|5588.15|10
1607179000000|2020-12-05 14:36:40|5626.14|5588.14|5625.75|5587.75|5626.15|5588.15|5625.75|5587.75|9
1607179010000|2020-12-05 14:36:50|5625.41|5587.41|5625.14|5587.14|5625.51|5587.51|5625.1|5587.1|10
1607179020000|2020-12-05 14:37:00|5625.15|5587.15|5625.41|5587.41|5625.41|5587.41|5625.08|5587.08|9
1607179030000|2020-12-05 14:37:10|5625.42|5587.42|5625.64|5587.64|5625.75|5587.75|5625.42|5587.42|8
1607179040000|2020-12-05 14:37:20|5625.66|5587.66|5626.01|5588.01|5626.01|5588.01|5625.63|5587.63|6
1607179050000|2020-12-05 14:37:30|5626.15|5588.15|5626.54|5588.54|5626.54|5588.54|5626.15|5588.15|9
1607179060000|2020-12-05 14:37:40|5626.68|5588.68|5628.84|5590.84|5628.84|5590.84|5626.68|5588.68|10
1607179070000|2020-12-05 14:37:50|5629.53|5591.53|5630.97|5592.97|5630.97|5592.97|5629.53|5591.53|10
1607179080000|2020-12-05 14:38:00|5631.08|5593.08|5631.44|5593.44|5631.68|5593.68|5631.08|5593.08|9
1607179090000|2020-12-05 14:38:10|5631.53|5593.53|5631.75|5593.75|5631.78|5593.78|5631.52|5593.52|9
1607179100000|2020-12-05 14:38:20|5631.74|5593.74|5631.84|5593.84|5631.86|5593.86|5631.74|5593.74|7
1607179110000|2020-12-05 14:38:30|5631.89|5593.89|5632.22|5594.22|5632.28|5594.28|5631.89|5593.89|10
1607179120000|2020-12-05 14:38:40|5631.93|5593.93|5631.31|5593.31|5631.96|5593.96|5631.31|5593.31|10
1607179130000|2020-12-05 14:38:50|5631.57|5593.57|5632.76|5594.76|5632.76|5594.76|5631.57|5593.57|10
1607179140000|2020-12-05 14:39:00|5632.78|5594.78|5633.34|5595.34|5633.34|5595.34|5632.76|5594.76|10
1607179150000|2020-12-05 14:39:10|5633.48|5595.48|5634.07|5596.07|5634.12|5596.12|5633.48|5595.48|10
1607179160000|2020-12-05 14:39:20|5633.81|5595.81|5633.5|5595.5|5633.88|5595.88|5633.5|5595.5|8
1607179170000|2020-12-05 14:39:30|5633.29|5595.29|5632.93|5594.93|5633.4|5595.4|5632.93|5594.93|10
1607179180000|2020-12-05 14:39:40|5633.1|5595.1|5632.72|5594.72|5633.1|5595.1|5632.71|5594.71|9
1607179190000|2020-12-05 14:39:50|5632.8|5594.8|5632.44|5594.44|5632.8|5594.8|5632.44|5594.44|10
1607179200000|2020-12-05 14:40:00|5632.41|5594.41|5632.88|5594.88|5632.88|5594.88|5632.37|5594.37|9
1607179210000|2020-12-05 14:40:10|5633.1|5595.1|5633.67|5595.67|5633.68|5595.68|5633.1|5595.1|9
1607179220000|2020-12-05 14:40:20|5633.69|5595.69|5633.75|5595.75|5633.95|5595.95|5633.65|5595.65|10
1607179230000|2020-12-05 14:40:30|5633.83|5595.83|5634.39|5596.39|5634.39|5596.39|5633.58|5595.58|10
1607179240000|2020-12-05 14:40:40|5634.32|5596.32|5635.08|5597.08|5635.08|5597.08|5634.32|5596.32|9
1607179250000|2020-12-05 14:40:50|5635.1|5597.1|5636.17|5598.17|5636.17|5598.17|5635.1|5597.1|10
1607179260000|2020-12-05 14:41:00|5636.27|5598.27|5637.66|5599.66|5637.66|5599.66|5636.27|5598.27|10
1607179270000|2020-12-05 14:41:10|5637.69|5599.69|5638.1|5600.1|5638.25|5600.25|5637.69|5599.69|9
1607179280000|2020-12-05 14:41:20|5638.28|5600.28|5639.11|5601.11|5639.21|5601.21|5638.28|5600.28|9
1607179290000|2020-12-05 14:41:30|5639.06|5601.06|5640.1|5602.1|5640.1|5602.1|5639.05|5601.05|9
1607179300000|2020-12-05 14:41:40|5640.13|5602.13|5640.38|5602.38|5640.75|5602.75|5640.13|5602.13|10
1607179310000|2020-12-05 14:41:50|5640.31|5602.31|5640.46|5602.46|5640.54|5602.54|5640.27|5602.27|9
1607179320000|2020-12-05 14:42:00|5640.47|5602.47|5640.85|5602.85|5640.85|5602.85|5640.47|5602.47|9
1607179330000|2020-12-05 14:42:10|5640.72|5602.72|5640.24|5602.24|5640.72|5602.72|5640.21|5602.21|10
1607179340000|2020-12-05 14:42:20|5640.02|5602.02|5639.51|5601.51|5640.02|5602.02|5639.51|5601.51|9
1607179350000|2020-12-05 14:42:30|5639.55|5601.55|5639.33|5601.33|5639.68|5601.68|5639.33|5601.33|10
1607179360000|2020-12-05 14:42:40|5639.37|5601.37|5638.68|5600.68|5639.37|5601.37|5638.68|5600.68|10
1607179370000|2020-12-05 14:42:50|5638.34|5600.34|5638.32|5600.32|5638.55|5600.55|5638.27|5600.27|8
1607179380000|2020-12-05 14:43:00|5638.08|5600.08|5637.23|5599.23|5638.08|5600.08|5637.23|5599.23|10
1607179390000|2020-12-05 14:43:10|5637.13|5599.13|5636.88|5598.88|5637.13|5599.13|5636.75|5598.75|9
1607179400000|2020-12-05 14:43:20|5636.85|5598.85|5637.42|5599.42|5637.43|5599.43|5636.85|5598.85|9
1607179410000|2020-12-05 14:43:30|5637.41|5599.41|5637.67|5599.67|5637.67|5599.67|5637.41|5599.41|8
1607179420000|2020-12-05 14:43:40|5637.68|5599.68|5636.7|5598.7|5637.68|5599.68|5636.66|5598.66|10
1607179430000|2020-12-05 14:43:50|5636.63|5598.63|5635.79|5597.79|5636.69|5598.69|5635.7|5597.7|10
1607179440000|2020-12-05 14:44:00|5635.82|5597.82|5635.51|5597.51|5635.82|5597.82|5635.46|5597.46|10
1607179450000|2020-12-05 14:44:10|5635.45|5597.45|5635.52|5597.52|5635.64|5597.64|5635.43|5597.43|9
1607179460000|2020-12-05 14:44:20|5635.36|5597.36|5635.36|5597.36|5635.51|5597.51|5635.36|5597.36|8
1607179470000|2020-12-05 14:44:30|5635.49|5597.49|5635.82|5597.82|5635.82|5597.82|5635.49|5597.49|9
1607179480000|2020-12-05 14:44:40|5635.79|5597.79|5635.85|5597.85|5635.87|5597.87|5635.77|5597.77|9
1607179490000|2020-12-05 14:44:50|5635.81|5597.81|5636.43|5598.43|5636.43|5598.43|5635.81|5597.81|10
1607179500000|2020-12-05 14:45:00|5636.41|5598.41|5636.53|5598.53|5636.53|5598.53|5636.41|5598.41|8
1607179510000|2020-12-05 14:45:10|5636.77|5598.77|5636.45|5598.45|5636.89|5598.89|5636.35|5598.35|8
1607179520000|2020-12-05 14:45:20|5636.43|5598.43|5636.29|5598.29|5636.43|5598.43|5636.01|5598.01|9
1607179530000|2020-12-05 14:45:30|5636.2|5598.2|5636.21|5598.21|5636.36|5598.36|5636.14|5598.14|8
1607179540000|2020-12-05 14:45:40|5636.34|5598.34|5636.47|5598.47|5636.47|5598.47|5636.33|5598.33|8
1607179550000|2020-12-05 14:45:50|5636.39|5598.39|5636.53|5598.53|5636.54|5598.54|5636.3|5598.3|10
1607179560000|2020-12-05 14:46:00|5636.56|5598.56|5636.8|5598.8|5636.8|5598.8|5636.54|5598.54|10
1607179570000|2020-12-05 14:46:10|5636.88|5598.88|5636.97|5598.97|5636.97|5598.97|5636.69|5598.69|10
1607179580000|2020-12-05 14:46:20|5636.95|5598.95|5637.61|5599.61|5637.63|5599.63|5636.95|5598.95|10
1607179590000|2020-12-05 14:46:30|5637.67|5599.67|5637.26|5599.26|5637.76|5599.76|5637.26|5599.26|10
1607179600000|2020-12-05 14:46:40|5637.16|5599.16|5636.87|5598.87|5637.25|5599.25|5636.87|5598.87|10
1607179610000|2020-12-05 14:46:50|5636.74|5598.74|5636.82|5598.82|5636.82|5598.82|5636.33|5598.33|10
1607179620000|2020-12-05 14:47:00|5636.86|5598.86|5636.84|5598.84|5636.95|5598.95|5636.52|5598.52|10
1607179630000|2020-12-05 14:47:10|5637.02|5599.02|5637.65|5599.65|5637.65|5599.65|5636.88|5598.88|10
1607179640000|2020-12-05 14:47:20|5637.74|5599.74|5637.85|5599.85|5637.86|5599.86|5637.68|5599.68|10
1607179650000|2020-12-05 14:47:30|5637.83|5599.83|5637.41|5599.41|5637.83|5599.83|5637.41|5599.41|10
1607179660000|2020-12-05 14:47:40|5637.52|5599.52|5637.31|5599.31|5637.52|5599.52|5637.08|5599.08|9
1607179670000|2020-12-05 14:47:50|5637.39|5599.39|5637.54|5599.54|5637.59|5599.59|5637.39|5599.39|8
1607179680000|2020-12-05 14:48:00|5637.53|5599.53|5637.28|5599.28|5637.53|5599.53|5637.04|5599.04|8
1607179690000|2020-12-05 14:48:10|5637.21|5599.21|5635.61|5597.61|5637.21|5599.21|5635.5|5597.5|10
1607179700000|2020-12-05 14:48:20|5635.73|5597.73|5635.66|5597.66|5635.89|5597.89|5635.5|5597.5|10
1607179710000|2020-12-05 14:48:30|5635.89|5597.89|5635.89|5597.89|5636.18|5598.18|5635.87|5597.87|8
1607179720000|2020-12-05 14:48:40|5635.9|5597.9|5636.11|5598.11|5636.27|5598.27|5635.9|5597.9|9
1607179730000|2020-12-05 14:48:50|5636.05|5598.05|5636.44|5598.44|5636.44|5598.44|5636.03|5598.03|9
1607179740000|2020-12-05 14:49:00|5636.11|5598.11|5636.2|5598.2|5636.37|5598.37|5636.11|5598.11|9
1607179750000|2020-12-05 14:49:10|5636.21|5598.21|5636.68|5598.68|5636.68|5598.68|5636.21|5598.21|10
1607179760000|2020-12-05 14:49:20|5636.74|5598.74|5638.11|5600.11|5638.11|5600.11|5636.7|5598.7|10
1607179770000|2020-12-05 14:49:30|5638.24|5600.24|5638.98|5600.98|5638.98|5600.98|5638.24|5600.24|10
1607179780000|2020-12-05 14:49:40|5639.25|5601.25|5639.93|5601.93|5639.93|5601.93|5639.2|5601.2|10
1607179790000|2020-12-05 14:49:50|5640.18|5602.18|5641.51|5603.51|5641.51|5603.51|5640.11|5602.11|9
1607179800000|2020-12-05 14:50:00|5641.75|5603.75|5642.2|5604.2|5642.2|5604.2|5641.75|5603.75|9
1607179810000|2020-12-05 14:50:10|5642.58|5604.58|5642.61|5604.61|5642.61|5604.61|5642.52|5604.52|7
1607179820000|2020-12-05 14:50:20|5642.8|5604.8|5642.89|5604.89|5642.92|5604.92|5642.66|5604.66|9
1607179830000|2020-12-05 14:50:30|5642.9|5604.9|5643.76|5605.76|5643.76|5605.76|5642.9|5604.9|9
1607179840000|2020-12-05 14:50:40|5643.72|5605.72|5644.25|5606.25|5644.25|5606.25|5643.72|5605.72|8
1607179850000|2020-12-05 14:50:50|5644.56|5606.56|5645.07|5607.07|5645.07|5607.07|5644.56|5606.56|10
1607179860000|2020-12-05 14:51:00|5645.17|5607.17|5646.33|5608.33|5646.33|5608.33|5645.17|5607.17|9
1607179870000|2020-12-05 14:51:10|5646.6|5608.6|5647.86|5609.86|5647.86|5609.86|5646.6|5608.6|9
1607179880000|2020-12-05 14:51:20|5648.51|5610.51|5649.29|5611.29|5649.3|5611.3|5648.51|5610.51|10
1607179890000|2020-12-05 14:51:30|5649.25|5611.25|5649.26|5611.26|5649.41|5611.41|5649.11|5611.11|10
1607179900000|2020-12-05 14:51:40|5649.08|5611.08|5648.51|5610.51|5649.08|5611.08|5648.37|5610.37|10
1607179910000|2020-12-05 14:51:50|5649.03|5611.03|5650.05|5612.05|5650.05|5612.05|5649.03|5611.03|8
1607179920000|2020-12-05 14:52:00|5650.14|5612.14|5651.8|5613.8|5651.8|5613.8|5650.14|5612.14|10
1607179930000|2020-12-05 14:52:10|5652.27|5614.27|5654.46|5616.46|5654.46|5616.46|5652.27|5614.27|10
1607179940000|2020-12-05 14:52:20|5654.56|5616.56|5655.07|5617.07|5655.21|5617.21|5654.51|5616.51|10
1607179950000|2020-12-05 14:52:30|5655.13|5617.13|5654.79|5616.79|5655.27|5617.27|5654.59|5616.59|10
1607179960000|2020-12-05 14:52:40|5654.72|5616.72|5654.99|5616.99|5655.01|5617.01|5654.65|5616.65|9
1607179970000|2020-12-05 14:52:50|5655.08|5617.08|5655.65|5617.65|5655.65|5617.65|5655.08|5617.08|10
1607179980000|2020-12-05 14:53:00|5655.64|5617.64|5656.46|5618.46|5656.46|5618.46|5655.63|5617.63|9
1607179990000|2020-12-05 14:53:10|5656.49|5618.49|5656.72|5618.72|5656.74|5618.74|5656.49|5618.49|10
1607180000000|2020-12-05 14:53:20|5656.62|5618.62|5657|5619|5657.01|5619.01|5656.45|5618.45|9
1607180010000|2020-12-05 14:53:30|5657.04|5619.04|5656.86|5618.86|5657.17|5619.17|5656.86|5618.86|8
1607180020000|2020-12-05 14:53:40|5656.58|5618.58|5655.52|5617.52|5656.58|5618.58|5655.52|5617.52|10
1607180030000|2020-12-05 14:53:50|5655.57|5617.57|5655.69|5617.69|5655.78|5617.78|5655.28|5617.28|10
1607180040000|2020-12-05 14:54:00|5655.48|5617.48|5656|5618|5656.18|5618.18|5655.48|5617.48|9
1607180050000|2020-12-05 14:54:10|5655.98|5617.98|5656.02|5618.02|5656.02|5618.02|5655.65|5617.65|9
1607180060000|2020-12-05 14:54:20|5655.96|5617.96|5655.93|5617.93|5655.99|5617.99|5655.89|5617.89|10
1607180070000|2020-12-05 14:54:30|5655.95|5617.95|5656.16|5618.16|5656.16|5618.16|5655.95|5617.95|9
1607180080000|2020-12-05 14:54:40|5656.2|5618.2|5656.05|5618.05|5656.22|5618.22|5655.93|5617.93|10
1607180090000|2020-12-05 14:54:50|5656.07|5618.07|5656.33|5618.33|5656.33|5618.33|5656.07|5618.07|9
1607180100000|2020-12-05 14:55:00|5656.48|5618.48|5656.26|5618.26|5656.53|5618.53|5656.26|5618.26|9
1607180110000|2020-12-05 14:55:10|5656.31|5618.31|5656.15|5618.15|5656.31|5618.31|5656.01|5618.01|9
1607180120000|2020-12-05 14:55:20|5656.23|5618.23|5655.19|5617.19|5656.25|5618.25|5655.19|5617.19|10
1607180130000|2020-12-05 14:55:30|5655.08|5617.08|5654.5|5616.5|5655.08|5617.08|5654.5|5616.5|8
1607180140000|2020-12-05 14:55:40|5654.19|5616.19|5654.25|5616.25|5654.25|5616.25|5653.99|5615.99|10
1607180150000|2020-12-05 14:55:50|5654.04|5616.04|5653.63|5615.63|5654.04|5616.04|5653.62|5615.62|9
1607180160000|2020-12-05 14:56:00|5653.54|5615.54|5653.22|5615.22|5653.56|5615.56|5653.07|5615.07|10
1607180170000|2020-12-05 14:56:10|5652.84|5614.84|5652.62|5614.62|5653.03|5615.03|5652.62|5614.62|9
1607180180000|2020-12-05 14:56:20|5652.82|5614.82|5652.78|5614.78|5653|5615|5652.65|5614.65|10
1607180190000|2020-12-05 14:56:30|5652.62|5614.62|5652.32|5614.32|5652.75|5614.75|5652.31|5614.31|9
1607180200000|2020-12-05 14:56:40|5652.33|5614.33|5652.05|5614.05|5652.45|5614.45|5652.05|5614.05|8
1607180210000|2020-12-05 14:56:50|5651.96|5613.96|5652.39|5614.39|5652.39|5614.39|5651.94|5613.94|9
1607180220000|2020-12-05 14:57:00|5652.24|5614.24|5652.63|5614.63|5652.81|5614.81|5652.24|5614.24|10
1607180230000|2020-12-05 14:57:10|5652.62|5614.62|5652.32|5614.32|5652.8|5614.8|5652.27|5614.27|10
1607180240000|2020-12-05 14:57:20|5652.3|5614.3|5651.86|5613.86|5652.4|5614.4|5651.86|5613.86|9
1607180250000|2020-12-05 14:57:30|5651.87|5613.87|5652.05|5614.05|5652.32|5614.32|5651.87|5613.87|9
1607180260000|2020-12-05 14:57:40|5652.03|5614.03|5651.62|5613.62|5652.04|5614.04|5651.62|5613.62|10
1607180270000|2020-12-05 14:57:50|5651.61|5613.61|5651.72|5613.72|5651.77|5613.77|5651.35|5613.35|8
1607180280000|2020-12-05 14:58:00|5651.9|5613.9|5651.62|5613.62|5652.06|5614.06|5651.58|5613.58|8
1607180290000|2020-12-05 14:58:10|5651.54|5613.54|5652.37|5614.37|5652.37|5614.37|5651.17|5613.17|10
1607180300000|2020-12-05 14:58:20|5652.49|5614.49|5653.24|5615.24|5653.24|5615.24|5652.49|5614.49|8
1607180310000|2020-12-05 14:58:30|5653.21|5615.21|5652.68|5614.68|5653.4|5615.4|5652.68|5614.68|10
1607180320000|2020-12-05 14:58:40|5652.49|5614.49|5652.61|5614.61|5652.61|5614.61|5652.26|5614.26|8
1607180330000|2020-12-05 14:58:50|5652.56|5614.56|5652.07|5614.07|5652.61|5614.61|5652|5614|10
1607180340000|2020-12-05 14:59:00|5652.1|5614.1|5651.89|5613.89|5652.1|5614.1|5651.74|5613.74|10
1607180350000|2020-12-05 14:59:10|5652.1|5614.1|5652.46|5614.46|5652.46|5614.46|5652.1|5614.1|9
1607180360000|2020-12-05 14:59:20|5652.55|5614.55|5652.48|5614.48|5652.9|5614.9|5652.48|5614.48|10
1607180370000|2020-12-05 14:59:30|5652.11|5614.11|5651.32|5613.32|5652.22|5614.22|5651.16|5613.16|10
1607180380000|2020-12-05 14:59:40|5651.35|5613.35|5651.25|5613.25|5651.42|5613.42|5651.01|5613.01|10
1607180390000|2020-12-05 14:59:50|5651.31|5613.31|5651.17|5613.17|5651.4|5613.4|5651.17|5613.17|7
1607180400000|2020-12-05 15:00:00|5651.12|5613.12|5651.8|5613.8|5651.8|5613.8|5651.12|5613.12|9
1607180410000|2020-12-05 15:00:10|5651.81|5613.81|5651.84|5613.84|5651.89|5613.89|5651.68|5613.68|10
1607180420000|2020-12-05 15:00:20|5651.92|5613.92|5652.1|5614.1|5652.25|5614.25|5651.92|5613.92|9
1607180430000|2020-12-05 15:00:30|5652.02|5614.02|5652.15|5614.15|5652.15|5614.15|5651.99|5613.99|9
1607180440000|2020-12-05 15:00:40|5652.32|5614.32|5651.92|5613.92|5652.32|5614.32|5651.92|5613.92|10
1607180450000|2020-12-05 15:00:50|5651.86|5613.86|5652.59|5614.59|5652.59|5614.59|5651.79|5613.79|10
1607180460000|2020-12-05 15:01:00|5652.58|5614.58|5652.99|5614.99|5653.05|5615.05|5652.58|5614.58|10
1607180470000|2020-12-05 15:01:10|5652.9|5614.9|5652.69|5614.69|5653.02|5615.02|5652.69|5614.69|10
1607180480000|2020-12-05 15:01:20|5652.68|5614.68|5651.8|5613.8|5652.68|5614.68|5651.8|5613.8|10
1607180490000|2020-12-05 15:01:30|5651.79|5613.79|5652.02|5614.02|5652.14|5614.14|5651.79|5613.79|10
1607180500000|2020-12-05 15:01:40|5651.73|5613.73|5650.72|5612.72|5651.73|5613.73|5650.71|5612.71|9
1607180510000|2020-12-05 15:01:50|5650.66|5612.66|5650.36|5612.36|5650.66|5612.66|5650.36|5612.36|9
1607180520000|2020-12-05 15:02:00|5650.4|5612.4|5650.22|5612.22|5650.45|5612.45|5650.2|5612.2|9
1607180530000|2020-12-05 15:02:10|5650.25|5612.25|5649.76|5611.76|5650.31|5612.31|5649.7|5611.7|10
1607180540000|2020-12-05 15:02:20|5649.26|5611.26|5649.23|5611.23|5649.29|5611.29|5649.05|5611.05|8
1607180550000|2020-12-05 15:02:30|5649.18|5611.18|5648.88|5610.88|5649.34|5611.34|5648.87|5610.87|9
1607180560000|2020-12-05 15:02:40|5648.79|5610.79|5649.29|5611.29|5649.29|5611.29|5648.77|5610.77|9
1607180570000|2020-12-05 15:02:50|5649.31|5611.31|5650.24|5612.24|5650.24|5612.24|5649.31|5611.31|10
1607180580000|2020-12-05 15:03:00|5650.41|5612.41|5651.69|5613.69|5651.79|5613.79|5650.41|5612.41|8
1607180590000|2020-12-05 15:03:10|5652.03|5614.03|5652.88|5614.88|5652.88|5614.88|5652.03|5614.03|10
1607180600000|2020-12-05 15:03:20|5653.16|5615.16|5657.32|5619.32|5657.32|5619.32|5653.16|5615.16|10
1607180610000|2020-12-05 15:03:30|5658.74|5620.74|5661.36|5623.36|5661.36|5623.36|5658.74|5620.74|10
1607180620000|2020-12-05 15:03:40|5661.74|5623.74|5667.36|5629.36|5667.36|5629.36|5661.74|5623.74|10
1607180630000|2020-12-05 15:03:50|5667.67|5629.67|5668.03|5630.03|5668.36|5630.36|5667.57|5629.57|10
1607180640000|2020-12-05 15:04:00|5668.07|5630.07|5668.53|5630.53|5668.53|5630.53|5668.07|5630.07|10
1607180650000|2020-12-05 15:04:10|5668.67|5630.67|5669.44|5631.44|5669.55|5631.55|5668.67|5630.67|10
1607180660000|2020-12-05 15:04:20|5669.33|5631.33|5668.93|5630.93|5669.38|5631.38|5668.85|5630.85|10
1607180670000|2020-12-05 15:04:30|5668.85|5630.85|5669.48|5631.48|5669.48|5631.48|5668.85|5630.85|10
1607180680000|2020-12-05 15:04:40|5669.49|5631.49|5669.51|5631.51|5669.74|5631.74|5669.35|5631.35|10
1607180690000|2020-12-05 15:04:50|5669.68|5631.68|5669.79|5631.79|5669.79|5631.79|5669.57|5631.57|10
1607180700000|2020-12-05 15:05:00|5669.59|5631.59|5669.69|5631.69|5669.69|5631.69|5669.3|5631.3|9
1607180710000|2020-12-05 15:05:10|5669.98|5631.98|5671.26|5633.26|5671.26|5633.26|5669.98|5631.98|10
1607180720000|2020-12-05 15:05:20|5671.34|5633.34|5671.57|5633.57|5671.57|5633.57|5671.32|5633.32|9
1607180730000|2020-12-05 15:05:30|5671.61|5633.61|5672|5634|5672|5634|5671.41|5633.41|10
1607180740000|2020-12-05 15:05:40|5672.26|5634.26|5673.42|5635.42|5673.42|5635.42|5672.26|5634.26|10
1607180750000|2020-12-05 15:05:50|5673.49|5635.49|5674.93|5636.93|5674.96|5636.96|5673.49|5635.49|10
1607180760000|2020-12-05 15:06:00|5675|5637|5677.03|5639.03|5677.03|5639.03|5674.99|5636.99|10
1607180770000|2020-12-05 15:06:10|5677.42|5639.42|5678.48|5640.48|5678.51|5640.51|5677.42|5639.42|9
1607180780000|2020-12-05 15:06:20|5678.46|5640.46|5676.67|5638.67|5678.46|5640.46|5676.67|5638.67|10
1607180790000|2020-12-05 15:06:30|5676.54|5638.54|5675.42|5637.42|5676.54|5638.54|5675.42|5637.42|10
1607180800000|2020-12-05 15:06:40|5675.26|5637.26|5675.53|5637.53|5675.7|5637.7|5674.95|5636.95|10
1607180810000|2020-12-05 15:06:50|5675.76|5637.76|5676.36|5638.36|5676.36|5638.36|5675.57|5637.57|10
1607180820000|2020-12-05 15:07:00|5676.38|5638.38|5676.1|5638.1|5676.75|5638.75|5675.88|5637.88|10
1607180830000|2020-12-05 15:07:10|5676.04|5638.04|5675.3|5637.3|5676.04|5638.04|5675.3|5637.3|9
1607180840000|2020-12-05 15:07:20|5675.28|5637.28|5675.64|5637.64|5675.64|5637.64|5674.97|5636.97|10
1607180850000|2020-12-05 15:07:30|5675.78|5637.78|5675.45|5637.45|5675.78|5637.78|5675.45|5637.45|9
1607180860000|2020-12-05 15:07:40|5675.39|5637.39|5675.5|5637.5|5675.82|5637.82|5675.39|5637.39|10
1607180870000|2020-12-05 15:07:50|5675.7|5637.7|5676.74|5638.74|5676.74|5638.74|5675.7|5637.7|10
1607180880000|2020-12-05 15:08:00|5676.76|5638.76|5676.7|5638.7|5676.83|5638.83|5676.69|5638.69|8
1607180890000|2020-12-05 15:08:10|5676.69|5638.69|5677.12|5639.12|5677.12|5639.12|5676.68|5638.68|10
1607180900000|2020-12-05 15:08:20|5677.14|5639.14|5677.76|5639.76|5677.76|5639.76|5677.14|5639.14|7
1607180910000|2020-12-05 15:08:30|5677.75|5639.75|5678.12|5640.12|5678.12|5640.12|5677.75|5639.75|10
1607180920000|2020-12-05 15:08:40|5678.25|5640.25|5678.02|5640.02|5678.25|5640.25|5678.02|5640.02|10
1607180930000|2020-12-05 15:08:50|5678.05|5640.05|5678.07|5640.07|5678.07|5640.07|5677.68|5639.68|9
1607180940000|2020-12-05 15:09:00|5678.19|5640.19|5677.77|5639.77|5678.29|5640.29|5677.77|5639.77|9
1607180950000|2020-12-05 15:09:10|5677.84|5639.84|5677.39|5639.39|5677.84|5639.84|5677.39|5639.39|10
1607180960000|2020-12-05 15:09:20|5677.29|5639.29|5677.36|5639.36|5677.41|5639.41|5677.29|5639.29|9
1607180970000|2020-12-05 15:09:30|5677.44|5639.44|5677.36|5639.36|5677.54|5639.54|5677.15|5639.15|10
1607180980000|2020-12-05 15:09:40|5677.41|5639.41|5676.71|5638.71|5677.41|5639.41|5676.71|5638.71|10
1607180990000|2020-12-05 15:09:50|5676.5|5638.5|5676.62|5638.62|5676.64|5638.64|5676.28|5638.28|8
1607181000000|2020-12-05 15:10:00|5676.61|5638.61|5676.66|5638.66|5676.74|5638.74|5676.55|5638.55|9
1607181010000|2020-12-05 15:10:10|5676.77|5638.77|5676.81|5638.81|5676.92|5638.92|5676.69|5638.69|9
1607181020000|2020-12-05 15:10:20|5676.73|5638.73|5676.9|5638.9|5677.19|5639.19|5676.72|5638.72|10
1607181030000|2020-12-05 15:10:30|5677.03|5639.03|5676.86|5638.86|5677.07|5639.07|5676.82|5638.82|9
1607181040000|2020-12-05 15:10:40|5676.9|5638.9|5676.45|5638.45|5676.99|5638.99|5676.45|5638.45|9
1607181050000|2020-12-05 15:10:50|5676.43|5638.43|5675.57|5637.57|5676.43|5638.43|5675.57|5637.57|9
1607181060000|2020-12-05 15:11:00|5675.54|5637.54|5675.41|5637.41|5675.55|5637.55|5675.01|5637.01|10
1607181070000|2020-12-05 15:11:10|5675.93|5637.93|5676.6|5638.6|5676.6|5638.6|5675.93|5637.93|9
1607181080000|2020-12-05 15:11:20|5676.58|5638.58|5676.55|5638.55|5676.75|5638.75|5676.52|5638.52|10
1607181090000|2020-12-05 15:11:30|5676.59|5638.59|5676.41|5638.41|5676.74|5638.74|5676.41|5638.41|10
1607181100000|2020-12-05 15:11:40|5676.39|5638.39|5675.87|5637.87|5676.39|5638.39|5675.87|5637.87|10
1607181110000|2020-12-05 15:11:50|5675.85|5637.85|5675.54|5637.54|5675.94|5637.94|5675.54|5637.54|9
1607181120000|2020-12-05 15:12:00|5675.5|5637.5|5674.66|5636.66|5675.65|5637.65|5674.66|5636.66|10
1607181130000|2020-12-05 15:12:10|5674.65|5636.65|5674.33|5636.33|5674.68|5636.68|5674.33|5636.33|8
1607181140000|2020-12-05 15:12:20|5674.29|5636.29|5674.88|5636.88|5674.92|5636.92|5674.29|5636.29|10
1607181150000|2020-12-05 15:12:30|5674.87|5636.87|5674.59|5636.59|5674.96|5636.96|5674.59|5636.59|10
1607181160000|2020-12-05 15:12:40|5674.58|5636.58|5673.64|5635.64|5674.58|5636.58|5673.64|5635.64|9
1607181170000|2020-12-05 15:12:50|5673.44|5635.44|5674.07|5636.07|5674.25|5636.25|5673.32|5635.32|10
1607181180000|2020-12-05 15:13:00|5674.03|5636.03|5674.66|5636.66|5674.66|5636.66|5674.03|5636.03|10
1607181190000|2020-12-05 15:13:10|5674.68|5636.68|5674.84|5636.84|5674.92|5636.92|5674.51|5636.51|9
1607181200000|2020-12-05 15:13:20|5674.8|5636.8|5674.75|5636.75|5675.05|5637.05|5674.7|5636.7|9
1607181210000|2020-12-05 15:13:30|5674.55|5636.55|5672.65|5634.65|5674.55|5636.55|5672.65|5634.65|10
1607181220000|2020-12-05 15:13:40|5672.48|5634.48|5669.34|5631.34|5672.48|5634.48|5669.34|5631.34|10
1607181230000|2020-12-05 15:13:50|5669.35|5631.35|5669.06|5631.06|5669.35|5631.35|5668.79|5630.79|10
1607181240000|2020-12-05 15:14:00|5669.03|5631.03|5670.19|5632.19|5670.19|5632.19|5669.03|5631.03|10
1607181250000|2020-12-05 15:14:10|5669.96|5631.96|5671.35|5633.35|5671.49|5633.49|5669.96|5631.96|10
1607181260000|2020-12-05 15:14:20|5671.33|5633.33|5672.48|5634.48|5672.48|5634.48|5671.33|5633.33|9
1607181270000|2020-12-05 15:14:30|5672.52|5634.52|5672.13|5634.13|5672.52|5634.52|5672.1|5634.1|10
1607181280000|2020-12-05 15:14:40|5672.1|5634.1|5671.2|5633.2|5672.1|5634.1|5671.05|5633.05|9
1607181290000|2020-12-05 15:14:50|5671.25|5633.25|5672.25|5634.25|5672.25|5634.25|5671.25|5633.25|10
1607181300000|2020-12-05 15:15:00|5672.24|5634.24|5673.21|5635.21|5673.21|5635.21|5672.24|5634.24|10
1607181310000|2020-12-05 15:15:10|5673.33|5635.33|5673.65|5635.65|5673.8|5635.8|5673.22|5635.22|10
1607181320000|2020-12-05 15:15:20|5673.57|5635.57|5673.52|5635.52|5673.57|5635.57|5673.22|5635.22|9
1607181330000|2020-12-05 15:15:30|5673.56|5635.56|5673.16|5635.16|5673.56|5635.56|5673.16|5635.16|10
1607181340000|2020-12-05 15:15:40|5673.11|5635.11|5672.8|5634.8|5673.11|5635.11|5672.74|5634.74|9
1607181350000|2020-12-05 15:15:50|5672.76|5634.76|5672.47|5634.47|5672.76|5634.76|5672.47|5634.47|8
1607181360000|2020-12-05 15:16:00|5672.44|5634.44|5672.33|5634.33|5672.44|5634.44|5672.07|5634.07|10
1607181370000|2020-12-05 15:16:10|5672.5|5634.5|5672.03|5634.03|5672.61|5634.61|5672.03|5634.03|8
1607181380000|2020-12-05 15:16:20|5671.87|5633.87|5672.18|5634.18|5672.19|5634.19|5671.85|5633.85|8
1607181390000|2020-12-05 15:16:30|5672.3|5634.3|5671.98|5633.98|5672.33|5634.33|5671.88|5633.88|9
1607181400000|2020-12-05 15:16:40|5671.92|5633.92|5671.91|5633.91|5672|5634|5671.87|5633.87|10
1607181410000|2020-12-05 15:16:50|5671.65|5633.65|5670.87|5632.87|5671.89|5633.89|5670.87|5632.87|10
1607181420000|2020-12-05 15:17:00|5670.92|5632.92|5670.18|5632.18|5670.92|5632.92|5670.03|5632.03|10
1607181430000|2020-12-05 15:17:10|5670.07|5632.07|5668.82|5630.82|5670.07|5632.07|5668.82|5630.82|10
1607181440000|2020-12-05 15:17:20|5668.83|5630.83|5667.4|5629.4|5669.06|5631.06|5667.4|5629.4|10
1607181450000|2020-12-05 15:17:30|5667.22|5629.22|5666.07|5628.07|5667.22|5629.22|5666.07|5628.07|10
1607181460000|2020-12-05 15:17:40|5666.08|5628.08|5665.22|5627.22|5666.08|5628.08|5665.2|5627.2|10
1607181470000|2020-12-05 15:17:50|5665|5627|5663.9|5625.9|5665|5627|5663.9|5625.9|10
1607181480000|2020-12-05 15:18:00|5663.82|5625.82|5663.45|5625.45|5663.96|5625.96|5663.22|5625.22|9
1607181490000|2020-12-05 15:18:10|5663.46|5625.46|5663.97|5625.97|5663.97|5625.97|5663.46|5625.46|10
1607181500000|2020-12-05 15:18:20|5663.74|5625.74|5663.92|5625.92|5664.02|5626.02|5663.61|5625.61|10
1607181510000|2020-12-05 15:18:30|5663.94|5625.94|5664.42|5626.42|5664.42|5626.42|5663.94|5625.94|9
1607181520000|2020-12-05 15:18:40|5664.51|5626.51|5663.13|5625.13|5664.51|5626.51|5663.13|5625.13|10
1607181530000|2020-12-05 15:18:50|5663.19|5625.19|5661.87|5623.87|5663.19|5625.19|5661.87|5623.87|10
1607181540000|2020-12-05 15:19:00|5661.52|5623.52|5661.17|5623.17|5661.52|5623.52|5660.93|5622.93|10
1607181550000|2020-12-05 15:19:10|5660.89|5622.89|5660.25|5622.25|5660.89|5622.89|5660.25|5622.25|9
1607181560000|2020-12-05 15:19:20|5660.27|5622.27|5657.18|5619.18|5660.27|5622.27|5657.18|5619.18|9
1607181570000|2020-12-05 15:19:30|5657.03|5619.03|5655.48|5617.48|5657.03|5619.03|5655.48|5617.48|9
1607181580000|2020-12-05 15:19:40|5655.67|5617.67|5654.37|5616.37|5655.67|5617.67|5654.3|5616.3|9
1607181590000|2020-12-05 15:19:50|5654.97|5616.97|5656.1|5618.1|5656.12|5618.12|5654.97|5616.97|9
1607181600000|2020-12-05 15:20:00|5656.14|5618.14|5656.95|5618.95|5657.01|5619.01|5656.14|5618.14|10
1607181610000|2020-12-05 15:20:10|5657.1|5619.1|5657.59|5619.59|5657.61|5619.61|5656.91|5618.91|7
1607181620000|2020-12-05 15:20:20|5657.78|5619.78|5657.7|5619.7|5657.85|5619.85|5657.35|5619.35|9
1607181630000|2020-12-05 15:20:30|5657.68|5619.68|5657.13|5619.13|5657.68|5619.68|5656.88|5618.88|10
1607181640000|2020-12-05 15:20:40|5656.72|5618.72|5655.37|5617.37|5656.75|5618.75|5655.37|5617.37|10
1607181650000|2020-12-05 15:20:50|5655.27|5617.27|5653.68|5615.68|5655.27|5617.27|5653.68|5615.68|10
1607181660000|2020-12-05 15:21:00|5653.39|5615.39|5651.62|5613.62|5653.39|5615.39|5651.62|5613.62|9
1607181670000|2020-12-05 15:21:10|5651.48|5613.48|5650.38|5612.38|5651.48|5613.48|5650.22|5612.22|10
1607181680000|2020-12-05 15:21:20|5650.28|5612.28|5650.78|5612.78|5650.78|5612.78|5650.28|5612.28|9
1607181690000|2020-12-05 15:21:30|5650.81|5612.81|5651.79|5613.79|5651.79|5613.79|5650.81|5612.81|10
1607181700000|2020-12-05 15:21:40|5652.05|5614.05|5652.42|5614.42|5652.54|5614.54|5652.05|5614.05|10
1607181710000|2020-12-05 15:21:50|5652.4|5614.4|5652.18|5614.18|5652.4|5614.4|5651.82|5613.82|9
1607181720000|2020-12-05 15:22:00|5652.07|5614.07|5652.56|5614.56|5652.61|5614.61|5652.04|5614.04|10
1607181730000|2020-12-05 15:22:10|5652.45|5614.45|5652.81|5614.81|5652.85|5614.85|5652.31|5614.31|10
1607181740000|2020-12-05 15:22:20|5652.52|5614.52|5652.88|5614.88|5652.89|5614.89|5652.49|5614.49|8
1607181750000|2020-12-05 15:22:30|5652.94|5614.94|5652.74|5614.74|5653.06|5615.06|5652.67|5614.67|10
1607181760000|2020-12-05 15:22:40|5652.72|5614.72|5652.18|5614.18|5652.72|5614.72|5651.96|5613.96|10
1607181770000|2020-12-05 15:22:50|5652.2|5614.2|5652.34|5614.34|5652.58|5614.58|5652.2|5614.2|9
1607181780000|2020-12-05 15:23:00|5652.42|5614.42|5651.16|5613.16|5652.42|5614.42|5651.16|5613.16|10
1607181790000|2020-12-05 15:23:10|5651.18|5613.18|5650.61|5612.61|5651.18|5613.18|5650.55|5612.55|9
1607181800000|2020-12-05 15:23:20|5650.45|5612.45|5650.14|5612.14|5650.45|5612.45|5650.09|5612.09|10
1607181810000|2020-12-05 15:23:30|5649.75|5611.75|5649.64|5611.64|5649.88|5611.88|5649.64|5611.64|9
1607181820000|2020-12-05 15:23:40|5649.72|5611.72|5649.66|5611.66|5649.76|5611.76|5649.63|5611.63|10
1607181830000|2020-12-05 15:23:50|5649.49|5611.49|5649.73|5611.73|5649.73|5611.73|5649.45|5611.45|9
1607181840000|2020-12-05 15:24:00|5649.7|5611.7|5649.84|5611.84|5650.04|5612.04|5649.65|5611.65|10
1607181850000|2020-12-05 15:24:10|5649.66|5611.66|5648.91|5610.91|5649.66|5611.66|5648.55|5610.55|10
1607181860000|2020-12-05 15:24:20|5648.83|5610.83|5649.95|5611.95|5649.95|5611.95|5648.81|5610.81|10
1607181870000|2020-12-05 15:24:30|5649.98|5611.98|5650.46|5612.46|5650.46|5612.46|5649.96|5611.96|10
1607181880000|2020-12-05 15:24:40|5650.39|5612.39|5650.58|5612.58|5650.63|5612.63|5650.33|5612.33|10
1607181890000|2020-12-05 15:24:50|5650.64|5612.64|5651.09|5613.09|5651.09|5613.09|5650.58|5612.58|8
1607181900000|2020-12-05 15:25:00|5651.22|5613.22|5652.19|5614.19|5652.21|5614.21|5651.22|5613.22|10
1607181910000|2020-12-05 15:25:10|5652.31|5614.31|5653.29|5615.29|5653.29|5615.29|5652.31|5614.31|10
1607181920000|2020-12-05 15:25:20|5653.44|5615.44|5652.99|5614.99|5653.67|5615.67|5652.99|5614.99|10
1607181930000|2020-12-05 15:25:30|5653.11|5615.11|5652.53|5614.53|5653.11|5615.11|5652.13|5614.13|10
1607181940000|2020-12-05 15:25:40|5652.4|5614.4|5651.48|5613.48|5652.4|5614.4|5651.48|5613.48|10
1607181950000|2020-12-05 15:25:50|5651.41|5613.41|5650.75|5612.75|5651.41|5613.41|5650.63|5612.63|10
1607181960000|2020-12-05 15:26:00|5650.54|5612.54|5650.31|5612.31|5650.61|5612.61|5650.13|5612.13|10
1607181970000|2020-12-05 15:26:10|5650.3|5612.3|5649.89|5611.89|5650.35|5612.35|5649.7|5611.7|9
1607181980000|2020-12-05 15:26:20|5649.86|5611.86|5649.99|5611.99|5650.03|5612.03|5649.8|5611.8|10
1607181990000|2020-12-05 15:26:30|5650.18|5612.18|5651.96|5613.96|5651.96|5613.96|5650.18|5612.18|9
1607182000000|2020-12-05 15:26:40|5652|5614|5652.87|5614.87|5652.87|5614.87|5652|5614|10
1607182010000|2020-12-05 15:26:50|5652.95|5614.95|5654.67|5616.67|5654.67|5616.67|5652.95|5614.95|10
1607182020000|2020-12-05 15:27:00|5654.53|5616.53|5656.86|5618.86|5656.86|5618.86|5654.53|5616.53|10
1607182030000|2020-12-05 15:27:10|5656.88|5618.88|5658.19|5620.19|5658.19|5620.19|5656.88|5618.88|10
1607182040000|2020-12-05 15:27:20|5658.63|5620.63|5658.25|5620.25|5658.63|5620.63|5658.23|5620.23|8
1607182050000|2020-12-05 15:27:30|5658.28|5620.28|5657.73|5619.73|5658.28|5620.28|5657.53|5619.53|9
1607182060000|2020-12-05 15:27:40|5657.91|5619.91|5657.74|5619.74|5657.93|5619.93|5657.54|5619.54|10
1607182070000|2020-12-05 15:27:50|5657.73|5619.73|5657.2|5619.2|5657.79|5619.79|5657.05|5619.05|10
1607182080000|2020-12-05 15:28:00|5657.09|5619.09|5656.49|5618.49|5657.09|5619.09|5656.41|5618.41|10
1607182090000|2020-12-05 15:28:10|5656.43|5618.43|5656.36|5618.36|5656.47|5618.47|5656.28|5618.28|10
1607182100000|2020-12-05 15:28:20|5656.24|5618.24|5655.42|5617.42|5656.24|5618.24|5655.42|5617.42|10
1607182110000|2020-12-05 15:28:30|5655.34|5617.34|5654.53|5616.53|5655.38|5617.38|5654.46|5616.46|10
1607182120000|2020-12-05 15:28:40|5654.14|5616.14|5653.41|5615.41|5654.14|5616.14|5653.41|5615.41|10
1607182130000|2020-12-05 15:28:50|5653.32|5615.32|5653|5615|5653.35|5615.35|5652.99|5614.99|9
1607182140000|2020-12-05 15:29:00|5653.32|5615.32|5653.66|5615.66|5653.7|5615.7|5653.32|5615.32|9
1607182150000|2020-12-05 15:29:10|5653.83|5615.83|5654.65|5616.65|5654.71|5616.71|5653.82|5615.82|10
1607182160000|2020-12-05 15:29:20|5654.64|5616.64|5655.41|5617.41|5655.41|5617.41|5654.64|5616.64|10
1607182170000|2020-12-05 15:29:30|5655.43|5617.43|5654.92|5616.92|5655.43|5617.43|5654.92|5616.92|9
1607182180000|2020-12-05 15:29:40|5654.99|5616.99|5655.19|5617.19|5655.27|5617.27|5654.93|5616.93|9
1607182190000|2020-12-05 15:29:50|5655.25|5617.25|5655.28|5617.28|5655.41|5617.41|5655.25|5617.25|9
1607182200000|2020-12-05 15:30:00|5655.26|5617.26|5655.7|5617.7|5655.7|5617.7|5655.24|5617.24|10
1607182210000|2020-12-05 15:30:10|5655.68|5617.68|5656.4|5618.4|5656.42|5618.42|5655.68|5617.68|9
1607182220000|2020-12-05 15:30:20|5657.12|5619.12|5657.46|5619.46|5657.46|5619.46|5657.1|5619.1|6
1607182230000|2020-12-05 15:30:30|5657.08|5619.08|5658.22|5620.22|5658.22|5620.22|5657.08|5619.08|10
1607182240000|2020-12-05 15:30:40|5658.27|5620.27|5658.72|5620.72|5658.72|5620.72|5658.27|5620.27|9
1607182250000|2020-12-05 15:30:50|5658.53|5620.53|5658.13|5620.13|5658.84|5620.84|5658.13|5620.13|10
1607182260000|2020-12-05 15:31:00|5658.1|5620.1|5657.94|5619.94|5658.1|5620.1|5657.79|5619.79|10
1607182270000|2020-12-05 15:31:10|5657.95|5619.95|5658.63|5620.63|5658.63|5620.63|5657.95|5619.95|10
1607182280000|2020-12-05 15:31:20|5658.61|5620.61|5658.44|5620.44|5658.61|5620.61|5658.33|5620.33|9
1607182290000|2020-12-05 15:31:30|5658.35|5620.35|5657.39|5619.39|5658.35|5620.35|5657.37|5619.37|10
1607182300000|2020-12-05 15:31:40|5657.27|5619.27|5657.08|5619.08|5657.43|5619.43|5657.01|5619.01|10
1607182310000|2020-12-05 15:31:50|5657.06|5619.06|5656.9|5618.9|5657.34|5619.34|5656.9|5618.9|10
1607182320000|2020-12-05 15:32:00|5656.8|5618.8|5656.7|5618.7|5656.8|5618.8|5656.5|5618.5|8
1607182330000|2020-12-05 15:32:10|5656.59|5618.59|5657.03|5619.03|5657.03|5619.03|5656.59|5618.59|10
1607182340000|2020-12-05 15:32:20|5656.99|5618.99|5657.17|5619.17|5657.42|5619.42|5656.98|5618.98|9
1607182350000|2020-12-05 15:32:30|5657.06|5619.06|5656.97|5618.97|5657.17|5619.17|5656.91|5618.91|10
1607182360000|2020-12-05 15:32:40|5657.04|5619.04|5656.75|5618.75|5657.04|5619.04|5656.73|5618.73|8
1607182370000|2020-12-05 15:32:50|5656.74|5618.74|5655.56|5617.56|5656.74|5618.74|5655.54|5617.54|8
1607182380000|2020-12-05 15:33:00|5655.52|5617.52|5654.61|5616.61|5655.52|5617.52|5654.61|5616.61|9
1607182390000|2020-12-05 15:33:10|5654.68|5616.68|5653.99|5615.99|5654.68|5616.68|5653.99|5615.99|10
1607182400000|2020-12-05 15:33:20|5654|5616|5654.36|5616.36|5654.49|5616.49|5654|5616|10
1607182410000|2020-12-05 15:33:30|5654.51|5616.51|5653.85|5615.85|5654.51|5616.51|5653.82|5615.82|8
1607182420000|2020-12-05 15:33:40|5653.86|5615.86|5653.51|5615.51|5653.87|5615.87|5653.51|5615.51|9
1607182430000|2020-12-05 15:33:50|5653.41|5615.41|5653.48|5615.48|5653.54|5615.54|5653.28|5615.28|9
1607182440000|2020-12-05 15:34:00|5653.52|5615.52|5653.09|5615.09|5653.77|5615.77|5653.09|5615.09|9
1607182450000|2020-12-05 15:34:10|5653.41|5615.41|5653.53|5615.53|5653.69|5615.69|5653.36|5615.36|8
1607182460000|2020-12-05 15:34:20|5653.46|5615.46|5652.32|5614.32|5653.46|5615.46|5652.31|5614.31|10
1607182470000|2020-12-05 15:34:30|5652.35|5614.35|5651.92|5613.92|5652.38|5614.38|5651.88|5613.88|10
1607182480000|2020-12-05 15:34:40|5651.76|5613.76|5651.46|5613.46|5651.76|5613.76|5651.1|5613.1|10
1607182490000|2020-12-05 15:34:50|5651.34|5613.34|5650.29|5612.29|5651.49|5613.49|5650.29|5612.29|10
1607182500000|2020-12-05 15:35:00|5650.28|5612.28|5650.05|5612.05|5650.28|5612.28|5649.96|5611.96|9
1607182510000|2020-12-05 15:35:10|5650.07|5612.07|5650.58|5612.58|5650.58|5612.58|5649.87|5611.87|10
1607182520000|2020-12-05 15:35:20|5650.77|5612.77|5651.92|5613.92|5651.92|5613.92|5650.69|5612.69|10
1607182530000|2020-12-05 15:35:30|5652.13|5614.13|5652.91|5614.91|5652.97|5614.97|5652.13|5614.13|10
1607182540000|2020-12-05 15:35:40|5653.06|5615.06|5653.27|5615.27|5653.32|5615.32|5653.04|5615.04|10
1607182550000|2020-12-05 15:35:50|5653.35|5615.35|5653.93|5615.93|5654|5616|5653.08|5615.08|9
1607182560000|2020-12-05 15:36:00|5653.98|5615.98|5653.51|5615.51|5653.99|5615.99|5653.42|5615.42|10
1607182570000|2020-12-05 15:36:10|5653.37|5615.37|5653.39|5615.39|5653.76|5615.76|5653.37|5615.37|9
1607182580000|2020-12-05 15:36:20|5653.23|5615.23|5652.49|5614.49|5653.23|5615.23|5652.49|5614.49|10
1607182590000|2020-12-05 15:36:30|5652.38|5614.38|5652.28|5614.28|5652.58|5614.58|5652.28|5614.28|8
1607182600000|2020-12-05 15:36:40|5652.41|5614.41|5652.67|5614.67|5653.01|5615.01|5652.41|5614.41|10
1607182610000|2020-12-05 15:36:50|5652.89|5614.89|5652.29|5614.29|5652.89|5614.89|5652.23|5614.23|10
1607182620000|2020-12-05 15:37:00|5652.28|5614.28|5652.38|5614.38|5652.5|5614.5|5652.18|5614.18|9
1607182630000|2020-12-05 15:37:10|5652.51|5614.51|5652.63|5614.63|5652.8|5614.8|5652.51|5614.51|9
1607182640000|2020-12-05 15:37:20|5652.65|5614.65|5652.55|5614.55|5652.65|5614.65|5652.38|5614.38|9
1607182650000|2020-12-05 15:37:30|5652.56|5614.56|5652.44|5614.44|5652.93|5614.93|5652.36|5614.36|9
1607182660000|2020-12-05 15:37:40|5652.43|5614.43|5652.62|5614.62|5652.81|5614.81|5652.43|5614.43|8
1607182670000|2020-12-05 15:37:50|5652.5|5614.5|5652.8|5614.8|5652.8|5614.8|5652.5|5614.5|9
1607182680000|2020-12-05 15:38:00|5652.75|5614.75|5652.64|5614.64|5652.78|5614.78|5652.59|5614.59|8
1607182690000|2020-12-05 15:38:10|5652.62|5614.62|5652.41|5614.41|5652.69|5614.69|5652.41|5614.41|10
1607182700000|2020-12-05 15:38:20|5652.39|5614.39|5652.15|5614.15|5652.39|5614.39|5652.15|5614.15|10
1607182710000|2020-12-05 15:38:30|5652.29|5614.29|5652.03|5614.03|5652.29|5614.29|5651.99|5613.99|8
1607182720000|2020-12-05 15:38:40|5652.05|5614.05|5651.9|5613.9|5652.28|5614.28|5651.9|5613.9|9
1607182730000|2020-12-05 15:38:50|5651.94|5613.94|5652.12|5614.12|5652.15|5614.15|5651.76|5613.76|9
1607182740000|2020-12-05 15:39:00|5652.08|5614.08|5651.63|5613.63|5652.09|5614.09|5651.57|5613.57|9
1607182750000|2020-12-05 15:39:10|5651.65|5613.65|5651.31|5613.31|5651.65|5613.65|5651.14|5613.14|8
1607182760000|2020-12-05 15:39:20|5651.24|5613.24|5651.31|5613.31|5651.35|5613.35|5651.12|5613.12|10
1607182770000|2020-12-05 15:39:30|5651.3|5613.3|5650.82|5612.82|5651.41|5613.41|5650.82|5612.82|10
1607182780000|2020-12-05 15:39:40|5650.78|5612.78|5651.08|5613.08|5651.09|5613.09|5650.78|5612.78|9
1607182790000|2020-12-05 15:39:50|5650.99|5612.99|5651.64|5613.64|5651.64|5613.64|5650.91|5612.91|10
1607182800000|2020-12-05 15:40:00|5651.59|5613.59|5652.17|5614.17|5652.33|5614.33|5651.59|5613.59|8
1607182810000|2020-12-05 15:40:10|5651.93|5613.93|5652.39|5614.39|5652.49|5614.49|5651.93|5613.93|9
1607182820000|2020-12-05 15:40:20|5652.41|5614.41|5652.29|5614.29|5652.61|5614.61|5652.09|5614.09|9
1607182830000|2020-12-05 15:40:30|5652.27|5614.27|5652.76|5614.76|5652.76|5614.76|5652.27|5614.27|8
1607182840000|2020-12-05 15:40:40|5652.77|5614.77|5652.71|5614.71|5653|5615|5652.56|5614.56|10
1607182850000|2020-12-05 15:40:50|5652.78|5614.78|5652.7|5614.7|5652.79|5614.79|5652.55|5614.55|10
1607182860000|2020-12-05 15:41:00|5652.59|5614.59|5652.33|5614.33|5652.59|5614.59|5652.27|5614.27|8
1607182870000|2020-12-05 15:41:10|5652.06|5614.06|5651.58|5613.58|5652.08|5614.08|5651.44|5613.44|10
1607182880000|2020-12-05 15:41:20|5651.59|5613.59|5651.48|5613.48|5651.63|5613.63|5651.45|5613.45|9
1607182890000|2020-12-05 15:41:30|5651.37|5613.37|5650.57|5612.57|5651.37|5613.37|5650.57|5612.57|10
1607182900000|2020-12-05 15:41:40|5650.48|5612.48|5650.41|5612.41|5650.59|5612.59|5650.24|5612.24|10
1607182910000|2020-12-05 15:41:50|5650.42|5612.42|5650.02|5612.02|5650.42|5612.42|5650.02|5612.02|10
1607182920000|2020-12-05 15:42:00|5649.95|5611.95|5649.6|5611.6|5649.95|5611.95|5649.6|5611.6|8
1607182930000|2020-12-05 15:42:10|5649.68|5611.68|5650.13|5612.13|5650.18|5612.18|5649.68|5611.68|10
1607182940000|2020-12-05 15:42:20|5650.15|5612.15|5650.33|5612.33|5650.34|5612.34|5650.15|5612.15|10
1607182950000|2020-12-05 15:42:30|5650.46|5612.46|5650.88|5612.88|5651.11|5613.11|5650.46|5612.46|8
1607182960000|2020-12-05 15:42:40|5650.83|5612.83|5650.84|5612.84|5651.12|5613.12|5650.79|5612.79|10
1607182970000|2020-12-05 15:42:50|5650.66|5612.66|5650.78|5612.78|5650.78|5612.78|5650.62|5612.62|9
1607182980000|2020-12-05 15:43:00|5650.85|5612.85|5650.47|5612.47|5650.85|5612.85|5650.47|5612.47|8
1607182990000|2020-12-05 15:43:10|5650.62|5612.62|5650.69|5612.69|5650.94|5612.94|5650.62|5612.62|9
1607183000000|2020-12-05 15:43:20|5650.71|5612.71|5650.53|5612.53|5650.8|5612.8|5650.49|5612.49|7
1607183010000|2020-12-05 15:43:30|5650.57|5612.57|5650.52|5612.52|5650.96|5612.96|5650.52|5612.52|10
1607183020000|2020-12-05 15:43:40|5650.46|5612.46|5650.05|5612.05|5650.46|5612.46|5650.05|5612.05|10
1607183030000|2020-12-05 15:43:50|5649.38|5611.38|5646.87|5608.87|5649.38|5611.38|5646.84|5608.84|10
1607183040000|2020-12-05 15:44:00|5646.99|5608.99|5645.54|5607.54|5646.99|5608.99|5645.54|5607.54|10
1607183050000|2020-12-05 15:44:10|5644.91|5606.91|5639.55|5601.55|5644.91|5606.91|5639.55|5601.55|10
1607183060000|2020-12-05 15:44:20|5639.45|5601.45|5638.5|5600.5|5639.45|5601.45|5638.32|5600.32|10
1607183070000|2020-12-05 15:44:30|5638.78|5600.78|5637.84|5599.84|5638.78|5600.78|5637.7|5599.7|10
1607183080000|2020-12-05 15:44:40|5637.83|5599.83|5637.19|5599.19|5637.83|5599.83|5636.98|5598.98|9
1607183090000|2020-12-05 15:44:50|5637.24|5599.24|5637.92|5599.92|5637.94|5599.94|5636.85|5598.85|10
1607183100000|2020-12-05 15:45:00|5637.9|5599.9|5638.09|5600.09|5638.09|5600.09|5637.57|5599.57|10
1607183110000|2020-12-05 15:45:10|5638.33|5600.33|5639.18|5601.18|5639.28|5601.28|5638.33|5600.33|10
1607183120000|2020-12-05 15:45:20|5639.07|5601.07|5638.65|5600.65|5639.21|5601.21|5638.54|5600.54|10
1607183130000|2020-12-05 15:45:30|5638.71|5600.71|5638.6|5600.6|5638.83|5600.83|5638.26|5600.26|10
1607183140000|2020-12-05 15:45:40|5638.77|5600.77|5637.75|5599.75|5638.88|5600.88|5637.75|5599.75|8
1607183150000|2020-12-05 15:45:50|5637.64|5599.64|5637.88|5599.88|5637.88|5599.88|5637.61|5599.61|10
1607183160000|2020-12-05 15:46:00|5637.55|5599.55|5635.76|5597.76|5637.55|5599.55|5635.73|5597.73|10
1607183170000|2020-12-05 15:46:10|5635.9|5597.9|5634.88|5596.88|5636.05|5598.05|5634.88|5596.88|10
1607183180000|2020-12-05 15:46:20|5634.6|5596.6|5634.79|5596.79|5635|5597|5634.51|5596.51|10
1607183190000|2020-12-05 15:46:30|5634.88|5596.88|5636.47|5598.47|5636.47|5598.47|5634.88|5596.88|10
1607183200000|2020-12-05 15:46:40|5636.5|5598.5|5636.43|5598.43|5636.81|5598.81|5636.43|5598.43|10
1607183210000|2020-12-05 15:46:50|5636.53|5598.53|5636.85|5598.85|5636.85|5598.85|5636.42|5598.42|10
1607183220000|2020-12-05 15:47:00|5636.89|5598.89|5637.53|5599.53|5637.53|5599.53|5636.89|5598.89|9
1607183230000|2020-12-05 15:47:10|5637.51|5599.51|5637.07|5599.07|5637.57|5599.57|5637.07|5599.07|10
1607183240000|2020-12-05 15:47:20|5637.04|5599.04|5636.46|5598.46|5637.1|5599.1|5636.46|5598.46|10
1607183250000|2020-12-05 15:47:30|5636.29|5598.29|5636.18|5598.18|5636.3|5598.3|5636.14|5598.14|8
1607183260000|2020-12-05 15:47:40|5636.2|5598.2|5635.79|5597.79|5636.2|5598.2|5635.79|5597.79|10
1607183270000|2020-12-05 15:47:50|5635.94|5597.94|5635.73|5597.73|5636.09|5598.09|5635.73|5597.73|9
1607183280000|2020-12-05 15:48:00|5635.66|5597.66|5635.2|5597.2|5635.66|5597.66|5635.2|5597.2|8
1607183290000|2020-12-05 15:48:10|5635.16|5597.16|5634.55|5596.55|5635.16|5597.16|5634.33|5596.33|9
1607183300000|2020-12-05 15:48:20|5634.25|5596.25|5634.6|5596.6|5634.61|5596.61|5634.25|5596.25|7
1607183310000|2020-12-05 15:48:30|5634.61|5596.61|5635.64|5597.64|5635.64|5597.64|5634.61|5596.61|10
1607183320000|2020-12-05 15:48:40|5635.87|5597.87|5636.21|5598.21|5636.31|5598.31|5635.86|5597.86|10
1607183330000|2020-12-05 15:48:50|5636.29|5598.29|5635.83|5597.83|5636.29|5598.29|5635.53|5597.53|9
1607183340000|2020-12-05 15:49:00|5636.11|5598.11|5636.86|5598.86|5636.86|5598.86|5636.06|5598.06|9
1607183350000|2020-12-05 15:49:10|5637.05|5599.05|5637.25|5599.25|5637.25|5599.25|5636.9|5598.9|9
1607183360000|2020-12-05 15:49:20|5637.26|5599.26|5637.75|5599.75|5637.75|5599.75|5637.2|5599.2|9
1607183370000|2020-12-05 15:49:30|5637.8|5599.8|5638.78|5600.78|5638.78|5600.78|5637.79|5599.79|9
1607183380000|2020-12-05 15:49:40|5639.15|5601.15|5641.81|5603.81|5641.81|5603.81|5639.15|5601.15|10
1607183390000|2020-12-05 15:49:50|5642.45|5604.45|5643.31|5605.31|5643.31|5605.31|5642.45|5604.45|10
1607183400000|2020-12-05 15:50:00|5643.55|5605.55|5643.84|5605.84|5644.07|5606.07|5643.55|5605.55|10
1607183410000|2020-12-05 15:50:10|5643.98|5605.98|5644.36|5606.36|5644.38|5606.38|5643.83|5605.83|8
1607183420000|2020-12-05 15:50:20|5644.37|5606.37|5643.58|5605.58|5644.37|5606.37|5643.58|5605.58|9
1607183430000|2020-12-05 15:50:30|5643.62|5605.62|5642.13|5604.13|5643.62|5605.62|5642.04|5604.04|10
1607183440000|2020-12-05 15:50:40|5642.28|5604.28|5641.82|5603.82|5642.28|5604.28|5641.82|5603.82|10
1607183450000|2020-12-05 15:50:50|5641.79|5603.79|5639.5|5601.5|5641.79|5603.79|5639.48|5601.48|10
1607183460000|2020-12-05 15:51:00|5639.51|5601.51|5638.25|5600.25|5639.51|5601.51|5638.25|5600.25|10
1607183470000|2020-12-05 15:51:10|5638.37|5600.37|5637.13|5599.13|5638.4|5600.4|5637.13|5599.13|10
1607183480000|2020-12-05 15:51:20|5636.97|5598.97|5638.2|5600.2|5638.34|5600.34|5636.97|5598.97|10
1607183490000|2020-12-05 15:51:30|5638.14|5600.14|5639.07|5601.07|5639.07|5601.07|5638.14|5600.14|10
1607183500000|2020-12-05 15:51:40|5639.05|5601.05|5639.26|5601.26|5639.33|5601.33|5638.97|5600.97|10
1607183510000|2020-12-05 15:51:50|5639.12|5601.12|5638.98|5600.98|5639.12|5601.12|5638.95|5600.95|9
1607183520000|2020-12-05 15:52:00|5638.79|5600.79|5638.3|5600.3|5638.79|5600.79|5638.3|5600.3|10
1607183530000|2020-12-05 15:52:10|5638.41|5600.41|5639.18|5601.18|5639.18|5601.18|5638.41|5600.41|9
1607183540000|2020-12-05 15:52:20|5639.29|5601.29|5640.52|5602.52|5640.52|5602.52|5639.29|5601.29|10
1607183550000|2020-12-05 15:52:30|5640.51|5602.51|5640.87|5602.87|5640.87|5602.87|5640.37|5602.37|10
1607183560000|2020-12-05 15:52:40|5640.88|5602.88|5640.88|5602.88|5641.06|5603.06|5640.86|5602.86|10
1607183570000|2020-12-05 15:52:50|5640.81|5602.81|5641.42|5603.42|5641.42|5603.42|5640.81|5602.81|10
1607183580000|2020-12-05 15:53:00|5641.44|5603.44|5640.93|5602.93|5641.48|5603.48|5640.93|5602.93|9
1607183590000|2020-12-05 15:53:10|5640.85|5602.85|5641.21|5603.21|5641.21|5603.21|5640.82|5602.82|9
1607183600000|2020-12-05 15:53:20|5641.27|5603.27|5642.28|5604.28|5642.28|5604.28|5641.27|5603.27|9
1607183610000|2020-12-05 15:53:30|5642.26|5604.26|5643.39|5605.39|5643.39|5605.39|5642.26|5604.26|10
1607183620000|2020-12-05 15:53:40|5643.41|5605.41|5643.98|5605.98|5644.06|5606.06|5643.41|5605.41|10
1607183630000|2020-12-05 15:53:50|5644.22|5606.22|5644.38|5606.38|5644.52|5606.52|5643.98|5605.98|10
1607183640000|2020-12-05 15:54:00|5644.43|5606.43|5644.5|5606.5|5644.52|5606.52|5644.33|5606.33|10
1607183650000|2020-12-05 15:54:10|5644.52|5606.52|5645.23|5607.23|5645.23|5607.23|5644.52|5606.52|9
1607183660000|2020-12-05 15:54:20|5645.29|5607.29|5645.53|5607.53|5645.64|5607.64|5645.29|5607.29|9
1607183670000|2020-12-05 15:54:30|5645.58|5607.58|5645.38|5607.38|5645.66|5607.66|5645.31|5607.31|9
1607183680000|2020-12-05 15:54:40|5645.45|5607.45|5645.35|5607.35|5645.54|5607.54|5645.3|5607.3|10
1607183690000|2020-12-05 15:54:50|5645.3|5607.3|5645.57|5607.57|5645.59|5607.59|5645.3|5607.3|10
1607183700000|2020-12-05 15:55:00|5645.62|5607.62|5646.13|5608.13|5646.22|5608.22|5645.62|5607.62|9
1607183710000|2020-12-05 15:55:10|5646.04|5608.04|5645.37|5607.37|5646.06|5608.06|5645.37|5607.37|10
1607183720000|2020-12-05 15:55:20|5645.28|5607.28|5644.77|5606.77|5645.37|5607.37|5644.68|5606.68|9
1607183730000|2020-12-05 15:55:30|5644.94|5606.94|5644.29|5606.29|5645.03|5607.03|5644.29|5606.29|10
1607183740000|2020-12-05 15:55:40|5644.3|5606.3|5644.68|5606.68|5644.68|5606.68|5644.08|5606.08|10
1607183750000|2020-12-05 15:55:50|5644.75|5606.75|5645.01|5607.01|5645.06|5607.06|5644.75|5606.75|9
1607183760000|2020-12-05 15:56:00|5645.08|5607.08|5645.77|5607.77|5645.89|5607.89|5645.04|5607.04|10
1607183770000|2020-12-05 15:56:10|5645.81|5607.81|5646.14|5608.14|5646.23|5608.23|5645.73|5607.73|10
1607183780000|2020-12-05 15:56:20|5646.25|5608.25|5646.46|5608.46|5646.57|5608.57|5646.25|5608.25|9
1607183790000|2020-12-05 15:56:30|5646.56|5608.56|5646.26|5608.26|5646.66|5608.66|5646.26|5608.26|10
1607183800000|2020-12-05 15:56:40|5646.87|5608.87|5649.04|5611.04|5649.04|5611.04|5646.87|5608.87|10
1607183810000|2020-12-05 15:56:50|5649.98|5611.98|5648.06|5610.06|5649.98|5611.98|5648.06|5610.06|9
1607183820000|2020-12-05 15:57:00|5647.92|5609.92|5649.3|5611.3|5649.3|5611.3|5647.92|5609.92|9
1607183830000|2020-12-05 15:57:10|5649.7|5611.7|5651.37|5613.37|5651.37|5613.37|5649.53|5611.53|10
1607183840000|2020-12-05 15:57:20|5651.55|5613.55|5652.24|5614.24|5652.77|5614.77|5651.55|5613.55|10
1607183850000|2020-12-05 15:57:30|5652.32|5614.32|5652.86|5614.86|5652.87|5614.87|5652.32|5614.32|9
1607183860000|2020-12-05 15:57:40|5652.9|5614.9|5653.22|5615.22|5653.22|5615.22|5652.84|5614.84|10
1607183870000|2020-12-05 15:57:50|5653.68|5615.68|5654.71|5616.71|5654.71|5616.71|5653.68|5615.68|10
1607183880000|2020-12-05 15:58:00|5654.72|5616.72|5655.45|5617.45|5655.45|5617.45|5654.51|5616.51|10
1607183890000|2020-12-05 15:58:10|5655.27|5617.27|5654.94|5616.94|5655.33|5617.33|5654.93|5616.93|8
1607183900000|2020-12-05 15:58:20|5654.84|5616.84|5655.21|5617.21|5655.38|5617.38|5654.84|5616.84|9
1607183910000|2020-12-05 15:58:30|5655.32|5617.32|5654.89|5616.89|5655.37|5617.37|5654.77|5616.77|9
1607183920000|2020-12-05 15:58:40|5655|5617|5654.91|5616.91|5655.2|5617.2|5654.9|5616.9|10
1607183930000|2020-12-05 15:58:50|5654.47|5616.47|5653.42|5615.42|5654.49|5616.49|5653.25|5615.25|10
1607183940000|2020-12-05 15:59:00|5653.16|5615.16|5652.74|5614.74|5653.16|5615.16|5652.31|5614.31|10
1607183950000|2020-12-05 15:59:10|5652.91|5614.91|5652.99|5614.99|5653.14|5615.14|5652.74|5614.74|10
1607183960000|2020-12-05 15:59:20|5652.98|5614.98|5653.02|5615.02|5653.05|5615.05|5652.78|5614.78|10
1607183970000|2020-12-05 15:59:30|5653.07|5615.07|5652.98|5614.98|5653.18|5615.18|5652.96|5614.96|9
1607183980000|2020-12-05 15:59:40|5652.96|5614.96|5653.83|5615.83|5653.83|5615.83|5652.96|5614.96|8
1607183990000|2020-12-05 15:59:50|5653.42|5615.42|5656.65|5618.65|5656.79|5618.79|5653.42|5615.42|10
1607184000000|2020-12-05 16:00:00|5656.73|5618.73|5655.61|5617.61|5656.86|5618.86|5655.61|5617.61|8
1607184010000|2020-12-05 16:00:10|5655.63|5617.63|5654.57|5616.57|5655.76|5617.76|5654.55|5616.55|9
1607184020000|2020-12-05 16:00:20|5654.62|5616.62|5653.85|5615.85|5654.62|5616.62|5653.61|5615.61|9
1607184030000|2020-12-05 16:00:30|5653.84|5615.84|5652.81|5614.81|5653.84|5615.84|5652.75|5614.75|10
1607184040000|2020-12-05 16:00:40|5652.88|5614.88|5651.42|5613.42|5652.92|5614.92|5651.42|5613.42|10
1607184050000|2020-12-05 16:00:50|5650.94|5612.94|5649.27|5611.27|5650.94|5612.94|5649.27|5611.27|9
1607184060000|2020-12-05 16:01:00|5649.07|5611.07|5647.7|5609.7|5649.07|5611.07|5647.7|5609.7|10
1607184070000|2020-12-05 16:01:10|5646.4|5608.4|5645.65|5607.65|5646.4|5608.4|5645.49|5607.49|10
1607184080000|2020-12-05 16:01:20|5645.72|5607.72|5644.27|5606.27|5645.72|5607.72|5644.27|5606.27|10
1607184090000|2020-12-05 16:01:30|5644.3|5606.3|5641.41|5603.41|5644.3|5606.3|5641.41|5603.41|10
1607184100000|2020-12-05 16:01:40|5640.98|5602.98|5639.73|5601.73|5640.98|5602.98|5639.73|5601.73|10
1607184110000|2020-12-05 16:01:50|5639.3|5601.3|5636.96|5598.96|5639.3|5601.3|5636.96|5598.96|10
1607184120000|2020-12-05 16:02:00|5636.58|5598.58|5633.3|5595.3|5636.58|5598.58|5633.3|5595.3|10
1607184130000|2020-12-05 16:02:10|5633.28|5595.28|5632.81|5594.81|5633.32|5595.32|5632.4|5594.4|10
1607184140000|2020-12-05 16:02:20|5632.39|5594.39|5632.33|5594.33|5632.57|5594.57|5632.19|5594.19|9
1607184150000|2020-12-05 16:02:30|5632.2|5594.2|5632.28|5594.28|5632.33|5594.33|5631.84|5593.84|9
1607184160000|2020-12-05 16:02:40|5632.23|5594.23|5632.28|5594.28|5632.34|5594.34|5631.92|5593.92|9
1607184170000|2020-12-05 16:02:50|5631.94|5593.94|5630.95|5592.95|5631.94|5593.94|5630.9|5592.9|10
1607184180000|2020-12-05 16:03:00|5630.82|5592.82|5630.6|5592.6|5631.08|5593.08|5630.46|5592.46|10
1607184190000|2020-12-05 16:03:10|5630.74|5592.74|5629.62|5591.62|5630.75|5592.75|5629.62|5591.62|10
1607184200000|2020-12-05 16:03:20|5629.67|5591.67|5629.1|5591.1|5629.67|5591.67|5629.1|5591.1|10
1607184210000|2020-12-05 16:03:30|5629.05|5591.05|5632.63|5594.63|5632.63|5594.63|5629.05|5591.05|10
1607184220000|2020-12-05 16:03:40|5632.69|5594.69|5638.09|5600.09|5638.09|5600.09|5632.69|5594.69|10
1607184230000|2020-12-05 16:03:50|5638.41|5600.41|5640.21|5602.21|5640.21|5602.21|5638.41|5600.41|10
1607184240000|2020-12-05 16:04:00|5640.4|5602.4|5640.49|5602.49|5640.77|5602.77|5640.23|5602.23|8
1607184250000|2020-12-05 16:04:10|5640.23|5602.23|5638.48|5600.48|5640.23|5602.23|5638.48|5600.48|10
1607184260000|2020-12-05 16:04:20|5638.12|5600.12|5637.4|5599.4|5638.12|5600.12|5637.25|5599.25|10
1607184270000|2020-12-05 16:04:30|5637.22|5599.22|5637.23|5599.23|5637.49|5599.49|5637.13|5599.13|7
1607184280000|2020-12-05 16:04:40|5637.16|5599.16|5637.42|5599.42|5637.54|5599.54|5637.15|5599.15|9
1607184290000|2020-12-05 16:04:50|5637.22|5599.22|5636.16|5598.16|5637.22|5599.22|5636.16|5598.16|9
1607184300000|2020-12-05 16:05:00|5635.96|5597.96|5635.38|5597.38|5635.96|5597.96|5635.38|5597.38|10
1607184310000|2020-12-05 16:05:10|5635.42|5597.42|5636.7|5598.7|5636.7|5598.7|5635.42|5597.42|9
1607184320000|2020-12-05 16:05:20|5637.06|5599.06|5638.33|5600.33|5638.36|5600.36|5637.06|5599.06|10
1607184330000|2020-12-05 16:05:30|5638.42|5600.42|5639.28|5601.28|5639.28|5601.28|5638.2|5600.2|10
1607184340000|2020-12-05 16:05:40|5639.24|5601.24|5640.62|5602.62|5640.65|5602.65|5639.24|5601.24|10
1607184350000|2020-12-05 16:05:50|5640.71|5602.71|5640.12|5602.12|5640.71|5602.71|5640.12|5602.12|10
1607184360000|2020-12-05 16:06:00|5640.1|5602.1|5640.48|5602.48|5640.62|5602.62|5640.08|5602.08|10
1607184370000|2020-12-05 16:06:10|5640.32|5602.32|5640.42|5602.42|5640.45|5602.45|5640.23|5602.23|10
1607184380000|2020-12-05 16:06:20|5640.43|5602.43|5640.92|5602.92|5640.92|5602.92|5640.33|5602.33|10
1607184390000|2020-12-05 16:06:30|5640.57|5602.57|5640.84|5602.84|5640.85|5602.85|5640.44|5602.44|10
1607184400000|2020-12-05 16:06:40|5640.62|5602.62|5639.54|5601.54|5640.62|5602.62|5639.54|5601.54|10
1607184410000|2020-12-05 16:06:50|5639.36|5601.36|5638.83|5600.83|5639.36|5601.36|5638.69|5600.69|10
1607184420000|2020-12-05 16:07:00|5638.88|5600.88|5639.85|5601.85|5639.88|5601.88|5638.88|5600.88|9
1607184430000|2020-12-05 16:07:10|5639.76|5601.76|5640.4|5602.4|5640.4|5602.4|5639.75|5601.75|10
1607184440000|2020-12-05 16:07:20|5640.45|5602.45|5641.09|5603.09|5641.09|5603.09|5640.45|5602.45|10
1607184450000|2020-12-05 16:07:30|5641.06|5603.06|5641.11|5603.11|5641.21|5603.21|5640.88|5602.88|9
1607184460000|2020-12-05 16:07:40|5641.3|5603.3|5641.65|5603.65|5641.67|5603.67|5641.07|5603.07|9
1607184470000|2020-12-05 16:07:50|5641.74|5603.74|5641.55|5603.55|5641.89|5603.89|5641.25|5603.25|9
1607184480000|2020-12-05 16:08:00|5641.85|5603.85|5641.45|5603.45|5641.95|5603.95|5641.45|5603.45|10
1607184490000|2020-12-05 16:08:10|5641.52|5603.52|5640.59|5602.59|5641.52|5603.52|5640.59|5602.59|9
1607184500000|2020-12-05 16:08:20|5640.36|5602.36|5637.09|5599.09|5640.36|5602.36|5637.09|5599.09|10
1607184510000|2020-12-05 16:08:30|5636.47|5598.47|5635.86|5597.86|5636.47|5598.47|5635.77|5597.77|10
1607184520000|2020-12-05 16:08:40|5635.75|5597.75|5634.71|5596.71|5635.81|5597.81|5634.71|5596.71|10
1607184530000|2020-12-05 16:08:50|5634.68|5596.68|5633.51|5595.51|5634.68|5596.68|5633.51|5595.51|9
1607184540000|2020-12-05 16:09:00|5633.47|5595.47|5633.03|5595.03|5633.48|5595.48|5632.89|5594.89|10
1607184550000|2020-12-05 16:09:10|5633.08|5595.08|5633.5|5595.5|5633.54|5595.54|5633.08|5595.08|10
1607184560000|2020-12-05 16:09:20|5633.68|5595.68|5634.28|5596.28|5634.41|5596.41|5633.68|5595.68|10
1607184570000|2020-12-05 16:09:30|5634.32|5596.32|5635.09|5597.09|5635.09|5597.09|5634.32|5596.32|10
1607184580000|2020-12-05 16:09:40|5635.14|5597.14|5635.43|5597.43|5635.43|5597.43|5635.14|5597.14|10
1607184590000|2020-12-05 16:09:50|5635.55|5597.55|5636|5598|5636.1|5598.1|5635.55|5597.55|8
1607184600000|2020-12-05 16:10:00|5636.07|5598.07|5635.48|5597.48|5636.09|5598.09|5635.38|5597.38|10
1607184610000|2020-12-05 16:10:10|5635.59|5597.59|5634.56|5596.56|5635.64|5597.64|5634.39|5596.39|9
1607184620000|2020-12-05 16:10:20|5634.62|5596.62|5634.98|5596.98|5634.98|5596.98|5634.58|5596.58|10
1607184630000|2020-12-05 16:10:30|5634.94|5596.94|5635.5|5597.5|5635.5|5597.5|5634.78|5596.78|9
1607184640000|2020-12-05 16:10:40|5635.57|5597.57|5635.47|5597.47|5635.67|5597.67|5635.47|5597.47|9
1607184650000|2020-12-05 16:10:50|5635.35|5597.35|5635.29|5597.29|5635.46|5597.46|5635.29|5597.29|9
1607184660000|2020-12-05 16:11:00|5635.13|5597.13|5634.94|5596.94|5635.13|5597.13|5634.89|5596.89|9
1607184670000|2020-12-05 16:11:10|5634.74|5596.74|5634.69|5596.69|5634.76|5596.76|5634.59|5596.59|8
1607184680000|2020-12-05 16:11:20|5634.73|5596.73|5635.23|5597.23|5635.23|5597.23|5634.71|5596.71|9
1607184690000|2020-12-05 16:11:30|5635.27|5597.27|5635.35|5597.35|5635.5|5597.5|5635.1|5597.1|8
1607184700000|2020-12-05 16:11:40|5635.28|5597.28|5635.47|5597.47|5635.47|5597.47|5635.18|5597.18|9
1607184710000|2020-12-05 16:11:50|5635.46|5597.46|5635.84|5597.84|5635.84|5597.84|5635.44|5597.44|9
1607184720000|2020-12-05 16:12:00|5635.94|5597.94|5636.95|5598.95|5636.95|5598.95|5635.93|5597.93|9
1607184730000|2020-12-05 16:12:10|5637.24|5599.24|5638.43|5600.43|5638.43|5600.43|5637.24|5599.24|10
1607184740000|2020-12-05 16:12:20|5638.57|5600.57|5639.15|5601.15|5639.15|5601.15|5638.57|5600.57|10
1607184750000|2020-12-05 16:12:30|5639.44|5601.44|5639.74|5601.74|5639.77|5601.77|5639.44|5601.44|8
1607184760000|2020-12-05 16:12:40|5639.93|5601.93|5641.44|5603.44|5641.44|5603.44|5639.93|5601.93|10
1607184770000|2020-12-05 16:12:50|5641.57|5603.57|5642.85|5604.85|5642.85|5604.85|5641.57|5603.57|9
1607184780000|2020-12-05 16:13:00|5642.71|5604.71|5643.76|5605.76|5643.76|5605.76|5642.71|5604.71|10
1607184790000|2020-12-05 16:13:10|5643.93|5605.93|5645.47|5607.47|5645.47|5607.47|5643.93|5605.93|10
1607184800000|2020-12-05 16:13:20|5645.48|5607.48|5646.21|5608.21|5646.48|5608.48|5645.48|5607.48|10
1607184810000|2020-12-05 16:13:30|5646.22|5608.22|5646.08|5608.08|5646.22|5608.22|5645.87|5607.87|9
1607184820000|2020-12-05 16:13:40|5646.11|5608.11|5646.2|5608.2|5646.31|5608.31|5645.73|5607.73|10
1607184830000|2020-12-05 16:13:50|5646.02|5608.02|5645.92|5607.92|5646.02|5608.02|5645.7|5607.7|10
1607184840000|2020-12-05 16:14:00|5645.9|5607.9|5646.42|5608.42|5646.46|5608.46|5645.77|5607.77|10
1607184850000|2020-12-05 16:14:10|5646.6|5608.6|5646.75|5608.75|5646.75|5608.75|5646.51|5608.51|10
1607184860000|2020-12-05 16:14:20|5646.61|5608.61|5647.14|5609.14|5647.14|5609.14|5646.61|5608.61|9
1607184870000|2020-12-05 16:14:30|5647.39|5609.39|5647.72|5609.72|5647.78|5609.78|5647.39|5609.39|9
1607184880000|2020-12-05 16:14:40|5647.7|5609.7|5647.52|5609.52|5647.81|5609.81|5647.52|5609.52|9
1607184890000|2020-12-05 16:14:50|5647.56|5609.56|5646.92|5608.92|5647.6|5609.6|5646.87|5608.87|9
1607184900000|2020-12-05 16:15:00|5646.95|5608.95|5646.83|5608.83|5647.06|5609.06|5646.78|5608.78|9
1607184910000|2020-12-05 16:15:10|5647|5609|5646.71|5608.71|5647|5609|5646.66|5608.66|9
1607184920000|2020-12-05 16:15:20|5646.47|5608.47|5646.7|5608.7|5646.73|5608.73|5646.47|5608.47|10
1607184930000|2020-12-05 16:15:30|5646.53|5608.53|5647.29|5609.29|5647.29|5609.29|5646.53|5608.53|9
1607184940000|2020-12-05 16:15:40|5647.09|5609.09|5647.49|5609.49|5647.49|5609.49|5647.03|5609.03|9
1607184950000|2020-12-05 16:15:50|5647.48|5609.48|5647.75|5609.75|5647.75|5609.75|5647.48|5609.48|9
1607184960000|2020-12-05 16:16:00|5647.82|5609.82|5648.84|5610.84|5648.84|5610.84|5647.82|5609.82|8
1607184970000|2020-12-05 16:16:10|5649.07|5611.07|5650.82|5612.82|5650.82|5612.82|5649.07|5611.07|9
1607184980000|2020-12-05 16:16:20|5650.81|5612.81|5653.23|5615.23|5653.23|5615.23|5650.81|5612.81|10
1607184990000|2020-12-05 16:16:30|5653.35|5615.35|5654.38|5616.38|5654.38|5616.38|5653.35|5615.35|10
1607185000000|2020-12-05 16:16:40|5654.35|5616.35|5655.53|5617.53|5655.58|5617.58|5654.35|5616.35|10
1607185010000|2020-12-05 16:16:50|5655.39|5617.39|5657.09|5619.09|5657.09|5619.09|5655.39|5617.39|10
1607185020000|2020-12-05 16:17:00|5657.52|5619.52|5660.49|5622.49|5660.49|5622.49|5657.52|5619.52|10
1607185030000|2020-12-05 16:17:10|5661.04|5623.04|5663.18|5625.18|5663.3|5625.3|5661.04|5623.04|10
1607185040000|2020-12-05 16:17:20|5663.44|5625.44|5664.34|5626.34|5664.68|5626.68|5663.44|5625.44|10
1607185050000|2020-12-05 16:17:30|5664.27|5626.27|5666.11|5628.11|5666.11|5628.11|5664.18|5626.18|9
1607185060000|2020-12-05 16:17:40|5666.31|5628.31|5667.02|5629.02|5667.4|5629.4|5666.31|5628.31|10
1607185070000|2020-12-05 16:17:50|5666.76|5628.76|5666.66|5628.66|5666.94|5628.94|5666.57|5628.57|10
1607185080000|2020-12-05 16:18:00|5666.71|5628.71|5668.13|5630.13|5668.13|5630.13|5666.71|5628.71|10
1607185090000|2020-12-05 16:18:10|5668.57|5630.57|5670.62|5632.62|5670.62|5632.62|5668.57|5630.57|10
1607185100000|2020-12-05 16:18:20|5670.8|5632.8|5671.84|5633.84|5672.05|5634.05|5670.8|5632.8|10
1607185110000|2020-12-05 16:18:30|5671.87|5633.87|5671.74|5633.74|5672.05|5634.05|5671.72|5633.72|10
1607185120000|2020-12-05 16:18:40|5671.68|5633.68|5671.65|5633.65|5671.98|5633.98|5671.65|5633.65|8
1607185130000|2020-12-05 16:18:50|5671.7|5633.7|5670.18|5632.18|5671.7|5633.7|5670.18|5632.18|10
1607185140000|2020-12-05 16:19:00|5670.14|5632.14|5671.01|5633.01|5671.01|5633.01|5670.05|5632.05|9
1607185150000|2020-12-05 16:19:10|5671.15|5633.15|5672.62|5634.62|5672.65|5634.65|5671.15|5633.15|10
1607185160000|2020-12-05 16:19:20|5672.52|5634.52|5673.25|5635.25|5673.45|5635.45|5672.52|5634.52|10
1607185170000|2020-12-05 16:19:30|5673.07|5635.07|5671.14|5633.14|5673.07|5635.07|5671.08|5633.08|10
1607185180000|2020-12-05 16:19:40|5671.12|5633.12|5669.36|5631.36|5671.14|5633.14|5669.36|5631.36|10
1607185190000|2020-12-05 16:19:50|5669.26|5631.26|5668.15|5630.15|5669.26|5631.26|5668.15|5630.15|10
1607185200000|2020-12-05 16:20:00|5668.17|5630.17|5669.56|5631.56|5669.56|5631.56|5668.17|5630.17|9
1607185210000|2020-12-05 16:20:10|5669.69|5631.69|5670.02|5632.02|5670.02|5632.02|5669.48|5631.48|10
1607185220000|2020-12-05 16:20:20|5670.21|5632.21|5670.18|5632.18|5671.01|5633.01|5670.13|5632.13|10
1607185230000|2020-12-05 16:20:30|5669.74|5631.74|5667.03|5629.03|5669.74|5631.74|5667.03|5629.03|10
1607185240000|2020-12-05 16:20:40|5666.61|5628.61|5667.02|5629.02|5667.02|5629.02|5666.51|5628.51|9
1607185250000|2020-12-05 16:20:50|5667.25|5629.25|5668|5630|5668|5630|5666.94|5628.94|10
1607185260000|2020-12-05 16:21:00|5667.96|5629.96|5667.73|5629.73|5667.96|5629.96|5667.73|5629.73|7
1607185270000|2020-12-05 16:21:10|5667.66|5629.66|5666.88|5628.88|5667.66|5629.66|5666.88|5628.88|10
1607185280000|2020-12-05 16:21:20|5666.48|5628.48|5665.11|5627.11|5666.48|5628.48|5665.11|5627.11|9
1607185290000|2020-12-05 16:21:30|5665.27|5627.27|5666.25|5628.25|5666.25|5628.25|5665.27|5627.27|10
1607185300000|2020-12-05 16:21:40|5666.23|5628.23|5666.1|5628.1|5666.25|5628.25|5665.93|5627.93|10
1607185310000|2020-12-05 16:21:50|5666.04|5628.04|5666.03|5628.03|5666.23|5628.23|5665.71|5627.71|9
1607185320000|2020-12-05 16:22:00|5666.13|5628.13|5666.59|5628.59|5666.59|5628.59|5666.02|5628.02|9
1607185330000|2020-12-05 16:22:10|5666.58|5628.58|5667.62|5629.62|5667.62|5629.62|5666.58|5628.58|9
1607185340000|2020-12-05 16:22:20|5667.75|5629.75|5667.89|5629.89|5668|5630|5667.74|5629.74|9
1607185350000|2020-12-05 16:22:30|5667.86|5629.86|5667.09|5629.09|5668.19|5630.19|5667.09|5629.09|10
1607185360000|2020-12-05 16:22:40|5667.33|5629.33|5667.38|5629.38|5667.49|5629.49|5667.33|5629.33|10
1607185370000|2020-12-05 16:22:50|5667.37|5629.37|5667.14|5629.14|5667.37|5629.37|5667.1|5629.1|8
1607185380000|2020-12-05 16:23:00|5667.42|5629.42|5667.58|5629.58|5667.68|5629.68|5667.34|5629.34|10
1607185390000|2020-12-05 16:23:10|5667.73|5629.73|5667.32|5629.32|5667.94|5629.94|5667.23|5629.23|10
1607185400000|2020-12-05 16:23:20|5667.4|5629.4|5667.75|5629.75|5667.75|5629.75|5667.4|5629.4|10
1607185410000|2020-12-05 16:23:30|5667.68|5629.68|5667.54|5629.54|5668.07|5630.07|5667.45|5629.45|10
1607185420000|2020-12-05 16:23:40|5667.55|5629.55|5666.71|5628.71|5667.55|5629.55|5666.71|5628.71|9
1607185430000|2020-12-05 16:23:50|5666.78|5628.78|5667.04|5629.04|5667.15|5629.15|5666.73|5628.73|8
1607185440000|2020-12-05 16:24:00|5667.06|5629.06|5667.33|5629.33|5667.35|5629.35|5667.02|5629.02|10
1607185450000|2020-12-05 16:24:10|5667.42|5629.42|5667.71|5629.71|5667.73|5629.73|5667.42|5629.42|10
1607185460000|2020-12-05 16:24:20|5667.73|5629.73|5667.63|5629.63|5667.78|5629.78|5667.63|5629.63|6
1607185470000|2020-12-05 16:24:30|5667.61|5629.61|5667.65|5629.65|5667.87|5629.87|5667.55|5629.55|8
1607185480000|2020-12-05 16:24:40|5667.73|5629.73|5666.54|5628.54|5667.73|5629.73|5666.54|5628.54|9
1607185490000|2020-12-05 16:24:50|5666.5|5628.5|5666.25|5628.25|5666.5|5628.5|5666.18|5628.18|7
1607185500000|2020-12-05 16:25:00|5666.19|5628.19|5665.28|5627.28|5666.19|5628.19|5665.28|5627.28|9
1607185510000|2020-12-05 16:25:10|5665.34|5627.34|5665.2|5627.2|5665.34|5627.34|5665.08|5627.08|8
1607185520000|2020-12-05 16:25:20|5665.16|5627.16|5664.52|5626.52|5665.49|5627.49|5664.52|5626.52|10
1607185530000|2020-12-05 16:25:30|5664.46|5626.46|5661.54|5623.54|5664.46|5626.46|5661.54|5623.54|10
1607185540000|2020-12-05 16:25:40|5660.44|5622.44|5657.71|5619.71|5660.44|5622.44|5657.62|5619.62|10
1607185550000|2020-12-05 16:25:50|5657.11|5619.11|5655.2|5617.2|5657.14|5619.14|5655.12|5617.12|10
1607185560000|2020-12-05 16:26:00|5655.08|5617.08|5654.41|5616.41|5655.08|5617.08|5654.41|5616.41|10
1607185570000|2020-12-05 16:26:10|5654.31|5616.31|5652.16|5614.16|5654.31|5616.31|5652.16|5614.16|10
1607185580000|2020-12-05 16:26:20|5652.1|5614.1|5649.54|5611.54|5652.1|5614.1|5649.54|5611.54|10
1607185590000|2020-12-05 16:26:30|5649.19|5611.19|5645.79|5607.79|5649.19|5611.19|5645.79|5607.79|10
1607185600000|2020-12-05 16:26:40|5645.72|5607.72|5645.36|5607.36|5645.73|5607.73|5645.03|5607.03|9
1607185610000|2020-12-05 16:26:50|5645.18|5607.18|5644.57|5606.57|5645.19|5607.19|5644.37|5606.37|10
1607185620000|2020-12-05 16:27:00|5644.44|5606.44|5644.65|5606.65|5645.02|5607.02|5644.21|5606.21|8
1607185630000|2020-12-05 16:27:10|5644.81|5606.81|5644.73|5606.73|5645.28|5607.28|5644.73|5606.73|10
1607185640000|2020-12-05 16:27:20|5644.79|5606.79|5644.31|5606.31|5644.79|5606.79|5644.31|5606.31|10
1607185650000|2020-12-05 16:27:30|5644.24|5606.24|5643.63|5605.63|5644.24|5606.24|5643.63|5605.63|10
1607185660000|2020-12-05 16:27:40|5643.3|5605.3|5643.37|5605.37|5643.51|5605.51|5643.15|5605.15|10
1607185670000|2020-12-05 16:27:50|5643.5|5605.5|5644.15|5606.15|5644.15|5606.15|5643.4|5605.4|10
1607185680000|2020-12-05 16:28:00|5644.28|5606.28|5642.78|5604.78|5644.35|5606.35|5642.75|5604.75|10
1607185690000|2020-12-05 16:28:10|5642.55|5604.55|5641.36|5603.36|5642.73|5604.73|5641.36|5603.36|10
1607185700000|2020-12-05 16:28:20|5641.33|5603.33|5641.15|5603.15|5641.33|5603.33|5640.69|5602.69|10
1607185710000|2020-12-05 16:28:30|5641.28|5603.28|5641.33|5603.33|5641.33|5603.33|5641.07|5603.07|9
1607185720000|2020-12-05 16:28:40|5641.16|5603.16|5640.45|5602.45|5641.16|5603.16|5640.45|5602.45|10
1607185730000|2020-12-05 16:28:50|5639.9|5601.9|5638.16|5600.16|5639.9|5601.9|5638.16|5600.16|10
1607185740000|2020-12-05 16:29:00|5637.66|5599.66|5636.23|5598.23|5637.66|5599.66|5636.2|5598.2|10
1607185750000|2020-12-05 16:29:10|5636.15|5598.15|5635.56|5597.56|5636.15|5598.15|5635.56|5597.56|7
1607185760000|2020-12-05 16:29:20|5635.54|5597.54|5634.67|5596.67|5635.58|5597.58|5634.67|5596.67|10
1607185770000|2020-12-05 16:29:30|5634.59|5596.59|5631.92|5593.92|5634.64|5596.64|5631.92|5593.92|10
1607185780000|2020-12-05 16:29:40|5631.56|5593.56|5632.17|5594.17|5632.17|5594.17|5631.49|5593.49|10
1607185790000|2020-12-05 16:29:50|5632.23|5594.23|5633.1|5595.1|5633.1|5595.1|5632.12|5594.12|10
1607185800000|2020-12-05 16:30:00|5633.02|5595.02|5630.92|5592.92|5633.02|5595.02|5630.92|5592.92|10
1607185810000|2020-12-05 16:30:10|5630.78|5592.78|5628.98|5590.98|5630.78|5592.78|5628.98|5590.98|10
1607185820000|2020-12-05 16:30:20|5628.76|5590.76|5628.5|5590.5|5628.76|5590.76|5628.22|5590.22|9
1607185830000|2020-12-05 16:30:30|5628.58|5590.58|5628.71|5590.71|5628.74|5590.74|5627.98|5589.98|10
1607185840000|2020-12-05 16:30:40|5628.95|5590.95|5630.23|5592.23|5630.23|5592.23|5628.86|5590.86|10
1607185850000|2020-12-05 16:30:50|5630.2|5592.2|5629.69|5591.69|5630.2|5592.2|5629.69|5591.69|9
1607185860000|2020-12-05 16:31:00|5629.56|5591.56|5629.4|5591.4|5629.95|5591.95|5629.4|5591.4|10
1607185870000|2020-12-05 16:31:10|5629.48|5591.48|5628.22|5590.22|5629.48|5591.48|5628.22|5590.22|9
1607185880000|2020-12-05 16:31:20|5628.25|5590.25|5628.19|5590.19|5628.25|5590.25|5627.91|5589.91|10
1607185890000|2020-12-05 16:31:30|5628.18|5590.18|5628.65|5590.65|5628.69|5590.69|5628.04|5590.04|9
1607185900000|2020-12-05 16:31:40|5628.56|5590.56|5628.96|5590.96|5629.08|5591.08|5628.56|5590.56|9
1607185910000|2020-12-05 16:31:50|5628.98|5590.98|5629.97|5591.97|5629.97|5591.97|5628.98|5590.98|10
1607185920000|2020-12-05 16:32:00|5629.99|5591.99|5630.67|5592.67|5630.67|5592.67|5629.99|5591.99|10
1607185930000|2020-12-05 16:32:10|5630.7|5592.7|5631.75|5593.75|5631.75|5593.75|5630.7|5592.7|10
1607185940000|2020-12-05 16:32:20|5631.77|5593.77|5633.22|5595.22|5633.22|5595.22|5631.77|5593.77|10
1607185950000|2020-12-05 16:32:30|5633.28|5595.28|5634.83|5596.83|5634.83|5596.83|5633.28|5595.28|10
1607185960000|2020-12-05 16:32:40|5635.34|5597.34|5635.5|5597.5|5635.81|5597.81|5635.34|5597.34|9
1607185970000|2020-12-05 16:32:50|5635.29|5597.29|5634.98|5596.98|5635.29|5597.29|5634.75|5596.75|10
1607185980000|2020-12-05 16:33:00|5634.8|5596.8|5636.02|5598.02|5636.02|5598.02|5634.8|5596.8|9
1607185990000|2020-12-05 16:33:10|5636.06|5598.06|5636.54|5598.54|5636.59|5598.59|5636.04|5598.04|9
1607186000000|2020-12-05 16:33:20|5637.12|5599.12|5637.77|5599.77|5637.77|5599.77|5637.12|5599.12|9
1607186010000|2020-12-05 16:33:30|5637.73|5599.73|5637.72|5599.72|5638.09|5600.09|5637.72|5599.72|10
1607186020000|2020-12-05 16:33:40|5637.61|5599.61|5637.38|5599.38|5637.68|5599.68|5637.38|5599.38|10
1607186030000|2020-12-05 16:33:50|5637.26|5599.26|5633.56|5595.56|5637.26|5599.26|5633.56|5595.56|10
1607186040000|2020-12-05 16:34:00|5633.23|5595.23|5630.64|5592.64|5633.23|5595.23|5630.64|5592.64|10
1607186050000|2020-12-05 16:34:10|5630.74|5592.74|5629.7|5591.7|5630.74|5592.74|5629.64|5591.64|9
1607186060000|2020-12-05 16:34:20|5629.75|5591.75|5630.47|5592.47|5630.53|5592.53|5629.75|5591.75|9
1607186070000|2020-12-05 16:34:30|5630.57|5592.57|5630.82|5592.82|5631.04|5593.04|5630.46|5592.46|10
1607186080000|2020-12-05 16:34:40|5631.04|5593.04|5633.1|5595.1|5633.12|5595.12|5631.04|5593.04|10
1607186090000|2020-12-05 16:34:50|5633.65|5595.65|5635.48|5597.48|5635.79|5597.79|5633.65|5595.65|10
1607186100000|2020-12-05 16:35:00|5635.39|5597.39|5635.66|5597.66|5635.78|5597.78|5635.39|5597.39|10
1607186110000|2020-12-05 16:35:10|5635.61|5597.61|5635.59|5597.59|5635.87|5597.87|5635.43|5597.43|10
1607186120000|2020-12-05 16:35:20|5635.4|5597.4|5635.87|5597.87|5635.88|5597.88|5635.4|5597.4|10
1607186130000|2020-12-05 16:35:30|5635.77|5597.77|5635.73|5597.73|5635.78|5597.78|5635.65|5597.65|10
1607186140000|2020-12-05 16:35:40|5635.62|5597.62|5635.64|5597.64|5635.96|5597.96|5635.62|5597.62|9
1607186150000|2020-12-05 16:35:50|5635.65|5597.65|5635.79|5597.79|5635.81|5597.81|5635.64|5597.64|6
1607186160000|2020-12-05 16:36:00|5635.76|5597.76|5634.77|5596.77|5635.76|5597.76|5634.65|5596.65|10
1607186170000|2020-12-05 16:36:10|5634.84|5596.84|5634.85|5596.85|5634.85|5596.85|5634.55|5596.55|9
1607186180000|2020-12-05 16:36:20|5634.89|5596.89|5635.54|5597.54|5635.65|5597.65|5634.89|5596.89|9
1607186190000|2020-12-05 16:36:30|5635.53|5597.53|5635.54|5597.54|5635.66|5597.66|5635.52|5597.52|8
1607186200000|2020-12-05 16:36:40|5635.64|5597.64|5635.48|5597.48|5635.64|5597.64|5635.19|5597.19|10
1607186210000|2020-12-05 16:36:50|5635.54|5597.54|5634.04|5596.04|5635.54|5597.54|5634.04|5596.04|10
1607186220000|2020-12-05 16:37:00|5633.42|5595.42|5632.76|5594.76|5633.42|5595.42|5632.76|5594.76|10
1607186230000|2020-12-05 16:37:10|5632.65|5594.65|5633.35|5595.35|5633.35|5595.35|5632.61|5594.61|10
1607186240000|2020-12-05 16:37:20|5633.58|5595.58|5634.48|5596.48|5634.48|5596.48|5633.58|5595.58|10
1607186250000|2020-12-05 16:37:30|5634.69|5596.69|5635.39|5597.39|5635.39|5597.39|5634.69|5596.69|10
1607186260000|2020-12-05 16:37:40|5635.38|5597.38|5635.55|5597.55|5635.57|5597.57|5635.29|5597.29|10
1607186270000|2020-12-05 16:37:50|5635.64|5597.64|5636.21|5598.21|5636.21|5598.21|5635.64|5597.64|9
1607186280000|2020-12-05 16:38:00|5636.2|5598.2|5635.78|5597.78|5636.2|5598.2|5635.78|5597.78|9
1607186290000|2020-12-05 16:38:10|5635.93|5597.93|5635.58|5597.58|5635.93|5597.93|5635.57|5597.57|10
1607186300000|2020-12-05 16:38:20|5635.67|5597.67|5635.62|5597.62|5635.75|5597.75|5635.5|5597.5|9
1607186310000|2020-12-05 16:38:30|5635.63|5597.63|5635.85|5597.85|5636.02|5598.02|5635.63|5597.63|10
1607186320000|2020-12-05 16:38:40|5635.94|5597.94|5635.47|5597.47|5635.94|5597.94|5635.46|5597.46|10
1607186330000|2020-12-05 16:38:50|5635.42|5597.42|5635.62|5597.62|5635.62|5597.62|5635.41|5597.41|10
1607186340000|2020-12-05 16:39:00|5635.67|5597.67|5635.87|5597.87|5635.98|5597.98|5635.67|5597.67|9
1607186350000|2020-12-05 16:39:10|5635.88|5597.88|5635.9|5597.9|5635.9|5597.9|5635.53|5597.53|10
1607186360000|2020-12-05 16:39:20|5635.92|5597.92|5636.48|5598.48|5636.48|5598.48|5635.92|5597.92|9
1607186370000|2020-12-05 16:39:30|5636.61|5598.61|5636.82|5598.82|5636.97|5598.97|5636.61|5598.61|10
1607186380000|2020-12-05 16:39:40|5636.77|5598.77|5637.75|5599.75|5637.75|5599.75|5636.77|5598.77|10
1607186390000|2020-12-05 16:39:50|5638.05|5600.05|5639.55|5601.55|5639.55|5601.55|5638.05|5600.05|9
1607186400000|2020-12-05 16:40:00|5639.56|5601.56|5639.29|5601.29|5639.7|5601.7|5639.29|5601.29|10
1607186410000|2020-12-05 16:40:10|5639.31|5601.31|5638.3|5600.3|5639.31|5601.31|5638.3|5600.3|8
1607186420000|2020-12-05 16:40:20|5638.28|5600.28|5638.38|5600.38|5638.44|5600.44|5638.16|5600.16|10
1607186430000|2020-12-05 16:40:30|5638.62|5600.62|5639.25|5601.25|5639.29|5601.29|5638.62|5600.62|10
1607186440000|2020-12-05 16:40:40|5639.13|5601.13|5639.29|5601.29|5639.39|5601.39|5639.07|5601.07|10
1607186450000|2020-12-05 16:40:50|5639.35|5601.35|5638.76|5600.76|5639.35|5601.35|5638.6|5600.6|9
1607186460000|2020-12-05 16:41:00|5638.78|5600.78|5639.12|5601.12|5639.19|5601.19|5638.78|5600.78|9
1607186470000|2020-12-05 16:41:10|5639.24|5601.24|5641.27|5603.27|5641.27|5603.27|5639.24|5601.24|9
1607186480000|2020-12-05 16:41:20|5641.35|5603.35|5642.92|5604.92|5642.92|5604.92|5641.35|5603.35|10
1607186490000|2020-12-05 16:41:30|5642.69|5604.69|5643.05|5605.05|5643.05|5605.05|5642.49|5604.49|9
1607186500000|2020-12-05 16:41:40|5642.84|5604.84|5643.06|5605.06|5643.1|5605.1|5642.84|5604.84|8
1607186510000|2020-12-05 16:41:50|5643|5605|5643.32|5605.32|5643.48|5605.48|5643|5605|10
1607186520000|2020-12-05 16:42:00|5643.3|5605.3|5643.47|5605.47|5643.53|5605.53|5643.3|5605.3|9
1607186530000|2020-12-05 16:42:10|5643.41|5605.41|5643.47|5605.47|5643.47|5605.47|5643.21|5605.21|9
1607186540000|2020-12-05 16:42:20|5643.45|5605.45|5643.08|5605.08|5643.46|5605.46|5642.77|5604.77|8
1607186550000|2020-12-05 16:42:30|5642.93|5604.93|5641.7|5603.7|5642.93|5604.93|5641.7|5603.7|9
1607186560000|2020-12-05 16:42:40|5641.56|5603.56|5641.24|5603.24|5641.6|5603.6|5641.11|5603.11|10
1607186570000|2020-12-05 16:42:50|5641.41|5603.41|5640.98|5602.98|5641.46|5603.46|5640.98|5602.98|8
1607186580000|2020-12-05 16:43:00|5640.7|5602.7|5640.4|5602.4|5640.7|5602.7|5640.4|5602.4|8
1607186590000|2020-12-05 16:43:10|5640.55|5602.55|5641.65|5603.65|5641.65|5603.65|5640.55|5602.55|10
1607186600000|2020-12-05 16:43:20|5641.73|5603.73|5641.71|5603.71|5641.92|5603.92|5641.42|5603.42|10
1607186610000|2020-12-05 16:43:30|5641.68|5603.68|5641.62|5603.62|5641.68|5603.68|5641.32|5603.32|10
1607186620000|2020-12-05 16:43:40|5641.6|5603.6|5641.23|5603.23|5641.6|5603.6|5641.17|5603.17|9
1607186630000|2020-12-05 16:43:50|5641.4|5603.4|5641.45|5603.45|5641.65|5603.65|5641.4|5603.4|10
1607186640000|2020-12-05 16:44:00|5641.47|5603.47|5641.62|5603.62|5641.69|5603.69|5641.47|5603.47|8
1607186650000|2020-12-05 16:44:10|5641.52|5603.52|5641.94|5603.94|5641.94|5603.94|5641.52|5603.52|9
1607186660000|2020-12-05 16:44:20|5642.09|5604.09|5641.83|5603.83|5642.12|5604.12|5641.83|5603.83|9
1607186670000|2020-12-05 16:44:30|5641.91|5603.91|5641.97|5603.97|5642.01|5604.01|5641.72|5603.72|7
1607186680000|2020-12-05 16:44:40|5642.17|5604.17|5642.32|5604.32|5642.4|5604.4|5642.17|5604.17|8
1607186690000|2020-12-05 16:44:50|5642.27|5604.27|5641.91|5603.91|5642.4|5604.4|5641.91|5603.91|9
1607186700000|2020-12-05 16:45:00|5642.02|5604.02|5641.36|5603.36|5642.09|5604.09|5641.36|5603.36|9
1607186710000|2020-12-05 16:45:10|5641.39|5603.39|5641.94|5603.94|5641.94|5603.94|5641.39|5603.39|8
1607186720000|2020-12-05 16:45:20|5642.03|5604.03|5642.52|5604.52|5642.52|5604.52|5642.03|5604.03|10
1607186730000|2020-12-05 16:45:30|5642.53|5604.53|5642.35|5604.35|5642.58|5604.58|5642.33|5604.33|9
1607186740000|2020-12-05 16:45:40|5642.32|5604.32|5642.39|5604.39|5642.45|5604.45|5642.25|5604.25|9
1607186750000|2020-12-05 16:45:50|5642.37|5604.37|5642.19|5604.19|5642.4|5604.4|5642.18|5604.18|10
1607186760000|2020-12-05 16:46:00|5642.23|5604.23|5642.33|5604.33|5642.41|5604.41|5642.23|5604.23|7
1607186770000|2020-12-05 16:46:10|5642.35|5604.35|5643.38|5605.38|5643.38|5605.38|5642.35|5604.35|9
1607186780000|2020-12-05 16:46:20|5643.59|5605.59|5644.25|5606.25|5644.33|5606.33|5643.47|5605.47|10
1607186790000|2020-12-05 16:46:30|5644.28|5606.28|5645|5607|5645|5607|5644.28|5606.28|8
1607186800000|2020-12-05 16:46:40|5645.01|5607.01|5645.39|5607.39|5645.39|5607.39|5645.01|5607.01|10
1607186810000|2020-12-05 16:46:50|5645.51|5607.51|5646.21|5608.21|5646.21|5608.21|5645.51|5607.51|10
1607186820000|2020-12-05 16:47:00|5646.24|5608.24|5646.57|5608.57|5646.57|5608.57|5646.24|5608.24|9
1607186830000|2020-12-05 16:47:10|5646.58|5608.58|5646.78|5608.78|5646.84|5608.84|5646.58|5608.58|7
1607186840000|2020-12-05 16:47:20|5646.77|5608.77|5647.45|5609.45|5647.45|5609.45|5646.77|5608.77|9
1607186850000|2020-12-05 16:47:30|5647.51|5609.51|5647.85|5609.85|5647.85|5609.85|5647.51|5609.51|9
1607186860000|2020-12-05 16:47:40|5647.86|5609.86|5648.43|5610.43|5648.43|5610.43|5647.86|5609.86|10
1607186870000|2020-12-05 16:47:50|5648.48|5610.48|5649.15|5611.15|5649.18|5611.18|5648.48|5610.48|10
1607186880000|2020-12-05 16:48:00|5649.26|5611.26|5649.39|5611.39|5649.39|5611.39|5649.19|5611.19|8
1607186890000|2020-12-05 16:48:10|5649.41|5611.41|5649.58|5611.58|5649.59|5611.59|5649.33|5611.33|10
1607186900000|2020-12-05 16:48:20|5649.4|5611.4|5649.16|5611.16|5649.66|5611.66|5649.16|5611.16|9
1607186910000|2020-12-05 16:48:30|5649.1|5611.1|5648.81|5610.81|5649.13|5611.13|5648.81|5610.81|10
1607186920000|2020-12-05 16:48:40|5648.78|5610.78|5648.65|5610.65|5648.84|5610.84|5648.61|5610.61|9
1607186930000|2020-12-05 16:48:50|5648.75|5610.75|5647.92|5609.92|5648.75|5610.75|5647.92|5609.92|10
1607186940000|2020-12-05 16:49:00|5647.58|5609.58|5646.34|5608.34|5647.58|5609.58|5646.29|5608.29|10
1607186950000|2020-12-05 16:49:10|5646.32|5608.32|5646.16|5608.16|5646.32|5608.32|5645.95|5607.95|9
1607186960000|2020-12-05 16:49:20|5646.12|5608.12|5646.35|5608.35|5646.44|5608.44|5646.11|5608.11|9
1607186970000|2020-12-05 16:49:30|5646.45|5608.45|5646.96|5608.96|5646.96|5608.96|5646.41|5608.41|9
1607186980000|2020-12-05 16:49:40|5647.24|5609.24|5648.28|5610.28|5648.28|5610.28|5647.24|5609.24|9
1607186990000|2020-12-05 16:49:50|5648.25|5610.25|5648.38|5610.38|5648.38|5610.38|5648.16|5610.16|9
1607187000000|2020-12-05 16:50:00|5648.41|5610.41|5649.07|5611.07|5649.09|5611.09|5648.41|5610.41|9
1607187010000|2020-12-05 16:50:10|5649.16|5611.16|5648.7|5610.7|5649.18|5611.18|5648.68|5610.68|10
1607187020000|2020-12-05 16:50:20|5648.71|5610.71|5648.43|5610.43|5648.71|5610.71|5648.4|5610.4|9
1607187030000|2020-12-05 16:50:30|5648.41|5610.41|5648.24|5610.24|5648.45|5610.45|5648.24|5610.24|10
1607187040000|2020-12-05 16:50:40|5648.38|5610.38|5648.39|5610.39|5648.39|5610.39|5648.16|5610.16|10
1607187050000|2020-12-05 16:50:50|5648.4|5610.4|5648.44|5610.44|5648.45|5610.45|5648.34|5610.34|10
1607187060000|2020-12-05 16:51:00|5649.21|5611.21|5649.91|5611.91|5649.91|5611.91|5649.21|5611.21|9
1607187070000|2020-12-05 16:51:10|5650.35|5612.35|5652.94|5614.94|5652.94|5614.94|5650.35|5612.35|9
1607187080000|2020-12-05 16:51:20|5653.28|5615.28|5655.35|5617.35|5655.35|5617.35|5653.28|5615.28|10
1607187090000|2020-12-05 16:51:30|5655.4|5617.4|5656.17|5618.17|5656.17|5618.17|5655.4|5617.4|10
1607187100000|2020-12-05 16:51:40|5656.28|5618.28|5657.72|5619.72|5657.72|5619.72|5656.28|5618.28|9
1607187110000|2020-12-05 16:51:50|5657.94|5619.94|5659.74|5621.74|5659.74|5621.74|5657.94|5619.94|10
1607187120000|2020-12-05 16:52:00|5660.25|5622.25|5661.52|5623.52|5661.66|5623.66|5660.25|5622.25|10
1607187130000|2020-12-05 16:52:10|5661.55|5623.55|5661.49|5623.49|5661.7|5623.7|5661.24|5623.24|10
1607187140000|2020-12-05 16:52:20|5661.56|5623.56|5663.19|5625.19|5663.19|5625.19|5661.56|5623.56|9
1607187150000|2020-12-05 16:52:30|5663.23|5625.23|5663.07|5625.07|5663.25|5625.25|5662.92|5624.92|9
1607187160000|2020-12-05 16:52:40|5663.31|5625.31|5663.52|5625.52|5663.52|5625.52|5663.21|5625.21|9
1607187170000|2020-12-05 16:52:50|5663.59|5625.59|5661.83|5623.83|5663.83|5625.83|5661.83|5623.83|9
1607187180000|2020-12-05 16:53:00|5661.48|5623.48|5660.67|5622.67|5661.58|5623.58|5660.67|5622.67|10
1607187190000|2020-12-05 16:53:10|5660.88|5622.88|5658.68|5620.68|5660.88|5622.88|5658.68|5620.68|10
1607187200000|2020-12-05 16:53:20|5658.4|5620.4|5657.3|5619.3|5658.4|5620.4|5656.66|5618.66|10
1607187210000|2020-12-05 16:53:30|5657.35|5619.35|5657.69|5619.69|5658.04|5620.04|5657.35|5619.35|9
1607187220000|2020-12-05 16:53:40|5658.12|5620.12|5657.82|5619.82|5658.12|5620.12|5657.4|5619.4|10
1607187230000|2020-12-05 16:53:50|5658.07|5620.07|5659.13|5621.13|5659.13|5621.13|5658.07|5620.07|10
1607187240000|2020-12-05 16:54:00|5659.19|5621.19|5659.91|5621.91|5659.96|5621.96|5659.19|5621.19|10
1607187250000|2020-12-05 16:54:10|5659.98|5621.98|5660.28|5622.28|5660.28|5622.28|5659.98|5621.98|10
1607187260000|2020-12-05 16:54:20|5660.3|5622.3|5659.93|5621.93|5660.3|5622.3|5659.93|5621.93|9
1607187270000|2020-12-05 16:54:30|5659.98|5621.98|5659.34|5621.34|5659.98|5621.98|5659.34|5621.34|8
1607187280000|2020-12-05 16:54:40|5659.27|5621.27|5658.21|5620.21|5659.27|5621.27|5658.21|5620.21|10
1607187290000|2020-12-05 16:54:50|5658.16|5620.16|5657.42|5619.42|5658.16|5620.16|5657.42|5619.42|10
1607187300000|2020-12-05 16:55:00|5657.39|5619.39|5656.75|5618.75|5657.39|5619.39|5656.39|5618.39|10
1607187310000|2020-12-05 16:55:10|5657.03|5619.03|5657.71|5619.71|5657.71|5619.71|5657.03|5619.03|9
1607187320000|2020-12-05 16:55:20|5657.75|5619.75|5658.24|5620.24|5658.24|5620.24|5657.73|5619.73|9
1607187330000|2020-12-05 16:55:30|5658.34|5620.34|5658.3|5620.3|5658.5|5620.5|5658.25|5620.25|9
1607187340000|2020-12-05 16:55:40|5658.23|5620.23|5658.32|5620.32|5658.47|5620.47|5658.17|5620.17|10
1607187350000|2020-12-05 16:55:50|5658.24|5620.24|5657.2|5619.2|5658.24|5620.24|5657.15|5619.15|10
1607187360000|2020-12-05 16:56:00|5656.9|5618.9|5656.55|5618.55|5656.9|5618.9|5656.55|5618.55|9
1607187370000|2020-12-05 16:56:10|5656.5|5618.5|5652.04|5614.04|5656.5|5618.5|5652.04|5614.04|10
1607187380000|2020-12-05 16:56:20|5652.37|5614.37|5649.91|5611.91|5652.37|5614.37|5649.91|5611.91|10
1607187390000|2020-12-05 16:56:30|5649.61|5611.61|5648.15|5610.15|5649.61|5611.61|5647.99|5609.99|10
1607187400000|2020-12-05 16:56:40|5648.2|5610.2|5649.55|5611.55|5649.55|5611.55|5648.18|5610.18|8
1607187410000|2020-12-05 16:56:50|5649.48|5611.48|5649.41|5611.41|5649.93|5611.93|5649.41|5611.41|9
1607187420000|2020-12-05 16:57:00|5649.36|5611.36|5649.65|5611.65|5649.65|5611.65|5649.28|5611.28|9
1607187430000|2020-12-05 16:57:10|5649.88|5611.88|5650.72|5612.72|5650.72|5612.72|5649.77|5611.77|10
1607187440000|2020-12-05 16:57:20|5651.35|5613.35|5652.93|5614.93|5652.93|5614.93|5651.35|5613.35|10
1607187450000|2020-12-05 16:57:30|5653.04|5615.04|5654.23|5616.23|5654.23|5616.23|5653.04|5615.04|10
1607187460000|2020-12-05 16:57:40|5654.24|5616.24|5654.5|5616.5|5654.52|5616.52|5654.24|5616.24|9
1607187470000|2020-12-05 16:57:50|5654.45|5616.45|5653.99|5615.99|5654.45|5616.45|5653.99|5615.99|10
1607187480000|2020-12-05 16:58:00|5653.66|5615.66|5653.84|5615.84|5654|5616|5653.66|5615.66|8
1607187490000|2020-12-05 16:58:10|5654|5616|5654.8|5616.8|5654.8|5616.8|5653.96|5615.96|10
1607187500000|2020-12-05 16:58:20|5654.84|5616.84|5655.26|5617.26|5655.26|5617.26|5654.84|5616.84|9
1607187510000|2020-12-05 16:58:30|5655.31|5617.31|5655.84|5617.84|5655.88|5617.88|5655.28|5617.28|10
1607187520000|2020-12-05 16:58:40|5655.9|5617.9|5655.57|5617.57|5655.9|5617.9|5655.57|5617.57|9
1607187530000|2020-12-05 16:58:50|5655.56|5617.56|5655.4|5617.4|5655.56|5617.56|5655.24|5617.24|9
1607187540000|2020-12-05 16:59:00|5655.33|5617.33|5655.29|5617.29|5655.33|5617.33|5655.25|5617.25|8
1607187550000|2020-12-05 16:59:10|5655.3|5617.3|5656.03|5618.03|5656.03|5618.03|5655.29|5617.29|10
1607187560000|2020-12-05 16:59:20|5656.25|5618.25|5657.41|5619.41|5657.44|5619.44|5656.25|5618.25|9
1607187570000|2020-12-05 16:59:30|5657.45|5619.45|5657.48|5619.48|5657.48|5619.48|5657.36|5619.36|10
1607187580000|2020-12-05 16:59:40|5657.49|5619.49|5657.85|5619.85|5657.85|5619.85|5657.42|5619.42|10
1607187590000|2020-12-05 16:59:50|5657.87|5619.87|5658.01|5620.01|5658.03|5620.03|5657.79|5619.79|9
1607187600000|2020-12-05 17:00:00|5658.12|5620.12|5658.81|5620.81|5658.81|5620.81|5658.12|5620.12|9
1607187610000|2020-12-05 17:00:10|5658.79|5620.79|5659.36|5621.36|5659.43|5621.43|5658.79|5620.79|9
1607187620000|2020-12-05 17:00:20|5659.43|5621.43|5659.41|5621.41|5659.52|5621.52|5659.31|5621.31|10
1607187630000|2020-12-05 17:00:30|5659.39|5621.39|5659.73|5621.73|5659.73|5621.73|5659.39|5621.39|9
1607187640000|2020-12-05 17:00:40|5659.71|5621.71|5659.65|5621.65|5659.72|5621.72|5659.55|5621.55|9
1607187650000|2020-12-05 17:00:50|5659.67|5621.67|5659.78|5621.78|5659.86|5621.86|5659.64|5621.64|8
1607187660000|2020-12-05 17:01:00|5659.7|5621.7|5659.53|5621.53|5659.7|5621.7|5659.48|5621.48|9
1607187670000|2020-12-05 17:01:10|5659.72|5621.72|5659.6|5621.6|5659.78|5621.78|5659.54|5621.54|9
1607187680000|2020-12-05 17:01:20|5659.43|5621.43|5654.72|5616.72|5659.43|5621.43|5654.72|5616.72|10
1607187690000|2020-12-05 17:01:30|5654.68|5616.68|5653.85|5615.85|5654.72|5616.72|5653.84|5615.84|10
1607187700000|2020-12-05 17:01:40|5653.66|5615.66|5653.24|5615.24|5653.66|5615.66|5653.24|5615.24|10
1607187710000|2020-12-05 17:01:50|5653.06|5615.06|5651.87|5613.87|5653.06|5615.06|5651.87|5613.87|9
1607187720000|2020-12-05 17:02:00|5651.84|5613.84|5651.16|5613.16|5651.88|5613.88|5651.13|5613.13|10
1607187730000|2020-12-05 17:02:10|5650.8|5612.8|5648.34|5610.34|5650.8|5612.8|5648.34|5610.34|10
1607187740000|2020-12-05 17:02:20|5648.3|5610.3|5648.27|5610.27|5648.76|5610.76|5648.27|5610.27|10
1607187750000|2020-12-05 17:02:30|5648.28|5610.28|5646.07|5608.07|5648.28|5610.28|5646.07|5608.07|10
1607187760000|2020-12-05 17:02:40|5646.03|5608.03|5644.9|5606.9|5646.03|5608.03|5644.88|5606.88|10
1607187770000|2020-12-05 17:02:50|5644.82|5606.82|5644.57|5606.57|5644.91|5606.91|5644.57|5606.57|10
1607187780000|2020-12-05 17:03:00|5644.36|5606.36|5644.66|5606.66|5644.66|5606.66|5643.7|5605.7|10
1607187790000|2020-12-05 17:03:10|5644.77|5606.77|5646.91|5608.91|5646.91|5608.91|5644.77|5606.77|10
1607187800000|2020-12-05 17:03:20|5647.07|5609.07|5649.37|5611.37|5649.37|5611.37|5647.07|5609.07|10
1607187810000|2020-12-05 17:03:30|5649.57|5611.57|5650.3|5612.3|5650.3|5612.3|5649.57|5611.57|9
1607187820000|2020-12-05 17:03:40|5650.26|5612.26|5650.55|5612.55|5650.65|5612.65|5650.26|5612.26|8
1607187830000|2020-12-05 17:03:50|5650.52|5612.52|5651.8|5613.8|5651.86|5613.86|5650.43|5612.43|10
1607187840000|2020-12-05 17:04:00|5651.84|5613.84|5652.97|5614.97|5652.97|5614.97|5651.84|5613.84|10
1607187850000|2020-12-05 17:04:10|5652.94|5614.94|5653.58|5615.58|5653.64|5615.64|5652.82|5614.82|10
1607187860000|2020-12-05 17:04:20|5653.42|5615.42|5654.23|5616.23|5654.23|5616.23|5653.42|5615.42|10
1607187870000|2020-12-05 17:04:30|5654.24|5616.24|5653.91|5615.91|5654.25|5616.25|5653.91|5615.91|9
1607187880000|2020-12-05 17:04:40|5653.71|5615.71|5653.75|5615.75|5653.75|5615.75|5653.48|5615.48|10
1607187890000|2020-12-05 17:04:50|5653.59|5615.59|5653.96|5615.96|5653.98|5615.98|5653.59|5615.59|10
1607187900000|2020-12-05 17:05:00|5653.92|5615.92|5655.8|5617.8|5655.8|5617.8|5653.88|5615.88|10
1607187910000|2020-12-05 17:05:10|5655.88|5617.88|5657.19|5619.19|5657.19|5619.19|5655.88|5617.88|10
1607187920000|2020-12-05 17:05:20|5657.38|5619.38|5657.65|5619.65|5657.82|5619.82|5657.38|5619.38|9
1607187930000|2020-12-05 17:05:30|5657.69|5619.69|5657.68|5619.68|5657.97|5619.97|5657.57|5619.57|9
1607187940000|2020-12-05 17:05:40|5657.72|5619.72|5657.47|5619.47|5657.72|5619.72|5657.47|5619.47|10
1607187950000|2020-12-05 17:05:50|5657.39|5619.39|5656.14|5618.14|5657.39|5619.39|5656.14|5618.14|10
1607187960000|2020-12-05 17:06:00|5655.67|5617.67|5654.73|5616.73|5655.67|5617.67|5654.73|5616.73|9
1607187970000|2020-12-05 17:06:10|5654.79|5616.79|5654.65|5616.65|5654.84|5616.84|5654.65|5616.65|10
1607187980000|2020-12-05 17:06:20|5654.55|5616.55|5654.63|5616.63|5654.78|5616.78|5654.55|5616.55|9
1607187990000|2020-12-05 17:06:30|5654.75|5616.75|5652.89|5614.89|5654.75|5616.75|5652.89|5614.89|10
1607188000000|2020-12-05 17:06:40|5652.86|5614.86|5651.66|5613.66|5652.87|5614.87|5651.55|5613.55|8
1607188010000|2020-12-05 17:06:50|5651.62|5613.62|5652.03|5614.03|5652.03|5614.03|5651.44|5613.44|10
1607188020000|2020-12-05 17:07:00|5652.05|5614.05|5652.73|5614.73|5652.78|5614.78|5652.05|5614.05|9
1607188030000|2020-12-05 17:07:10|5652.79|5614.79|5653.17|5615.17|5653.19|5615.19|5652.68|5614.68|10
1607188040000|2020-12-05 17:07:20|5653.15|5615.15|5653.34|5615.34|5653.48|5615.48|5653.15|5615.15|9
1607188050000|2020-12-05 17:07:30|5652.94|5614.94|5651.71|5613.71|5652.94|5614.94|5651.71|5613.71|9
1607188060000|2020-12-05 17:07:40|5651.77|5613.77|5651.91|5613.91|5651.91|5613.91|5651.77|5613.77|8
1607188070000|2020-12-05 17:07:50|5652|5614|5652.87|5614.87|5652.87|5614.87|5652|5614|9
1607188080000|2020-12-05 17:08:00|5653.24|5615.24|5654.76|5616.76|5654.89|5616.89|5653.24|5615.24|9
1607188090000|2020-12-05 17:08:10|5654.53|5616.53|5653.89|5615.89|5654.53|5616.53|5653.89|5615.89|10
1607188100000|2020-12-05 17:08:20|5653.9|5615.9|5653.35|5615.35|5653.9|5615.9|5653.35|5615.35|10
1607188110000|2020-12-05 17:08:30|5653.19|5615.19|5652.68|5614.68|5653.23|5615.23|5652.51|5614.51|10
1607188120000|2020-12-05 17:08:40|5652.58|5614.58|5652.39|5614.39|5652.59|5614.59|5652.36|5614.36|8
1607188130000|2020-12-05 17:08:50|5652.17|5614.17|5652.05|5614.05|5652.17|5614.17|5651.9|5613.9|8
1607188140000|2020-12-05 17:09:00|5652.09|5614.09|5652.31|5614.31|5652.31|5614.31|5652.06|5614.06|10
1607188150000|2020-12-05 17:09:10|5652.32|5614.32|5652.58|5614.58|5652.58|5614.58|5652.26|5614.26|10
1607188160000|2020-12-05 17:09:20|5652.67|5614.67|5652.95|5614.95|5652.95|5614.95|5652.55|5614.55|9
1607188170000|2020-12-05 17:09:30|5652.9|5614.9|5652.55|5614.55|5652.9|5614.9|5652.55|5614.55|8
1607188180000|2020-12-05 17:09:40|5652.66|5614.66|5653.65|5615.65|5653.77|5615.77|5652.66|5614.66|10
1607188190000|2020-12-05 17:09:50|5653.84|5615.84|5653.77|5615.77|5653.95|5615.95|5653.76|5615.76|9
1607188200000|2020-12-05 17:10:00|5653.75|5615.75|5653.52|5615.52|5653.75|5615.75|5653.52|5615.52|10
1607188210000|2020-12-05 17:10:10|5653.43|5615.43|5653.05|5615.05|5653.44|5615.44|5652.91|5614.91|9
1607188220000|2020-12-05 17:10:20|5653.06|5615.06|5652.87|5614.87|5653.12|5615.12|5652.87|5614.87|9
1607188230000|2020-12-05 17:10:30|5652.94|5614.94|5653.05|5615.05|5653.05|5615.05|5652.94|5614.94|10
1607188240000|2020-12-05 17:10:40|5653.25|5615.25|5653.84|5615.84|5653.85|5615.85|5653.25|5615.25|9
1607188250000|2020-12-05 17:10:50|5653.9|5615.9|5654.03|5616.03|5654.06|5616.06|5653.9|5615.9|8
1607188260000|2020-12-05 17:11:00|5653.94|5615.94|5654.43|5616.43|5654.45|5616.45|5653.94|5615.94|9
1607188270000|2020-12-05 17:11:10|5654.35|5616.35|5654|5616|5654.35|5616.35|5653.95|5615.95|9
1607188280000|2020-12-05 17:11:20|5654.01|5616.01|5654.16|5616.16|5654.17|5616.17|5653.97|5615.97|8
1607188290000|2020-12-05 17:11:30|5654.29|5616.29|5655.72|5617.72|5655.72|5617.72|5654.29|5616.29|9
1607188300000|2020-12-05 17:11:40|5655.66|5617.66|5655.22|5617.22|5655.78|5617.78|5655.22|5617.22|10
1607188310000|2020-12-05 17:11:50|5655.37|5617.37|5654.51|5616.51|5655.37|5617.37|5654.51|5616.51|10
1607188320000|2020-12-05 17:12:00|5654.29|5616.29|5652.82|5614.82|5654.29|5616.29|5652.82|5614.82|10
1607188330000|2020-12-05 17:12:10|5652.58|5614.58|5650.55|5612.55|5652.58|5614.58|5650.55|5612.55|10
1607188340000|2020-12-05 17:12:20|5650.52|5612.52|5650.05|5612.05|5650.52|5612.52|5650.05|5612.05|10
1607188350000|2020-12-05 17:12:30|5650.1|5612.1|5649.9|5611.9|5650.2|5612.2|5649.9|5611.9|10
1607188360000|2020-12-05 17:12:40|5649.82|5611.82|5649.78|5611.78|5649.87|5611.87|5649.68|5611.68|10
1607188370000|2020-12-05 17:12:50|5649.5|5611.5|5649.86|5611.86|5649.86|5611.86|5649.5|5611.5|9
1607188380000|2020-12-05 17:13:00|5649.75|5611.75|5649.48|5611.48|5650.09|5612.09|5649.48|5611.48|10
1607188390000|2020-12-05 17:13:10|5649.53|5611.53|5648.7|5610.7|5649.53|5611.53|5648.7|5610.7|8
1607188400000|2020-12-05 17:13:20|5648.38|5610.38|5647.69|5609.69|5648.38|5610.38|5647.69|5609.69|9
1607188410000|2020-12-05 17:13:30|5647.82|5609.82|5647.86|5609.86|5647.89|5609.89|5647.48|5609.48|8
1607188420000|2020-12-05 17:13:40|5647.88|5609.88|5647.49|5609.49|5647.88|5609.88|5647.44|5609.44|10
1607188430000|2020-12-05 17:13:50|5647.43|5609.43|5646.87|5608.87|5647.43|5609.43|5646.87|5608.87|10
1607188440000|2020-12-05 17:14:00|5647.05|5609.05|5647.19|5609.19|5647.24|5609.24|5646.76|5608.76|9
1607188450000|2020-12-05 17:14:10|5647.28|5609.28|5648.38|5610.38|5648.38|5610.38|5647.25|5609.25|10
1607188460000|2020-12-05 17:14:20|5648.62|5610.62|5647.78|5609.78|5648.62|5610.62|5647.78|5609.78|10
1607188470000|2020-12-05 17:14:30|5647.81|5609.81|5647.25|5609.25|5647.82|5609.82|5647.15|5609.15|9
1607188480000|2020-12-05 17:14:40|5647.17|5609.17|5647.08|5609.08|5647.27|5609.27|5647.08|5609.08|10
1607188490000|2020-12-05 17:14:50|5647.16|5609.16|5647.73|5609.73|5647.73|5609.73|5647.16|5609.16|10
1607188500000|2020-12-05 17:15:00|5647.72|5609.72|5648.25|5610.25|5648.25|5610.25|5647.58|5609.58|10
1607188510000|2020-12-05 17:15:10|5648.38|5610.38|5649.33|5611.33|5649.34|5611.34|5648.38|5610.38|9
1607188520000|2020-12-05 17:15:20|5649.29|5611.29|5649.78|5611.78|5649.78|5611.78|5649.29|5611.29|10
1607188530000|2020-12-05 17:15:30|5649.79|5611.79|5649.22|5611.22|5649.79|5611.79|5649.22|5611.22|9
1607188540000|2020-12-05 17:15:40|5649.32|5611.32|5649.09|5611.09|5649.32|5611.32|5648.91|5610.91|10
1607188550000|2020-12-05 17:15:50|5649.05|5611.05|5651.38|5613.38|5651.38|5613.38|5649.05|5611.05|10
1607188560000|2020-12-05 17:16:00|5652.05|5614.05|5653.18|5615.18|5653.2|5615.2|5652.05|5614.05|9
1607188570000|2020-12-05 17:16:10|5653.47|5615.47|5654.62|5616.62|5654.71|5616.71|5653.47|5615.47|10
1607188580000|2020-12-05 17:16:20|5654.77|5616.77|5655.79|5617.79|5655.79|5617.79|5654.75|5616.75|9
1607188590000|2020-12-05 17:16:30|5656.08|5618.08|5657.66|5619.66|5657.66|5619.66|5656.08|5618.08|10
1607188600000|2020-12-05 17:16:40|5657.63|5619.63|5658.24|5620.24|5658.36|5620.36|5657.63|5619.63|10
1607188610000|2020-12-05 17:16:50|5658.26|5620.26|5659.02|5621.02|5659.02|5621.02|5658.23|5620.23|9
1607188620000|2020-12-05 17:17:00|5659.19|5621.19|5660.23|5622.23|5660.3|5622.3|5659.12|5621.12|10
1607188630000|2020-12-05 17:17:10|5660.2|5622.2|5659.97|5621.97|5660.2|5622.2|5659.82|5621.82|10
1607188640000|2020-12-05 17:17:20|5660.02|5622.02|5659.04|5621.04|5660.02|5622.02|5659.04|5621.04|9
1607188650000|2020-12-05 17:17:30|5659.03|5621.03|5658.43|5620.43|5659.05|5621.05|5658.26|5620.26|10
1607188660000|2020-12-05 17:17:40|5658.15|5620.15|5658.88|5620.88|5658.88|5620.88|5658.15|5620.15|9
1607188670000|2020-12-05 17:17:50|5658.86|5620.86|5659.13|5621.13|5659.13|5621.13|5658.72|5620.72|9
1607188680000|2020-12-05 17:18:00|5659.28|5621.28|5659.45|5621.45|5659.48|5621.48|5659.24|5621.24|8
1607188690000|2020-12-05 17:18:10|5659.19|5621.19|5658.82|5620.82|5659.28|5621.28|5658.82|5620.82|10
1607188700000|2020-12-05 17:18:20|5658.91|5620.91|5658.38|5620.38|5658.91|5620.91|5658.38|5620.38|10
1607188710000|2020-12-05 17:18:30|5658.41|5620.41|5658.05|5620.05|5658.41|5620.41|5657.72|5619.72|10
1607188720000|2020-12-05 17:18:40|5657.97|5619.97|5658.2|5620.2|5658.4|5620.4|5657.95|5619.95|10
1607188730000|2020-12-05 17:18:50|5658.04|5620.04|5656.65|5618.65|5658.04|5620.04|5656.65|5618.65|10
1607188740000|2020-12-05 17:19:00|5656.46|5618.46|5654.87|5616.87|5656.46|5618.46|5654.87|5616.87|10
1607188750000|2020-12-05 17:19:10|5654.9|5616.9|5654.55|5616.55|5655.07|5617.07|5654.44|5616.44|10
1607188760000|2020-12-05 17:19:20|5654.52|5616.52|5653.83|5615.83|5654.56|5616.56|5653.75|5615.75|10
1607188770000|2020-12-05 17:19:30|5653.72|5615.72|5650.62|5612.62|5653.72|5615.72|5650.49|5612.49|10
1607188780000|2020-12-05 17:19:40|5650.08|5612.08|5648.25|5610.25|5650.08|5612.08|5648.25|5610.25|10
1607188790000|2020-12-05 17:19:50|5647.7|5609.7|5646.25|5608.25|5648.09|5610.09|5646.25|5608.25|9
1607188800000|2020-12-05 17:20:00|5645.9|5607.9|5642.77|5604.77|5645.9|5607.9|5642.77|5604.77|10
1607188810000|2020-12-05 17:20:10|5642.82|5604.82|5640.21|5602.21|5642.82|5604.82|5640.21|5602.21|10
1607188820000|2020-12-05 17:20:20|5639.99|5601.99|5637.6|5599.6|5639.99|5601.99|5637.55|5599.55|10
1607188830000|2020-12-05 17:20:30|5637.38|5599.38|5637.64|5599.64|5637.64|5599.64|5637|5599|9
1607188840000|2020-12-05 17:20:40|5637.63|5599.63|5638.01|5600.01|5638.04|5600.04|5637.63|5599.63|8
1607188850000|2020-12-05 17:20:50|5638.02|5600.02|5638.64|5600.64|5638.72|5600.72|5638.02|5600.02|9
1607188860000|2020-12-05 17:21:00|5638.6|5600.6|5638.95|5600.95|5638.96|5600.96|5638.23|5600.23|10
1607188870000|2020-12-05 17:21:10|5639.09|5601.09|5639.86|5601.86|5639.86|5601.86|5639.05|5601.05|9
1607188880000|2020-12-05 17:21:20|5639.98|5601.98|5640.37|5602.37|5640.37|5602.37|5639.92|5601.92|8
1607188890000|2020-12-05 17:21:30|5640.17|5602.17|5642.53|5604.53|5642.53|5604.53|5640.17|5602.17|10
1607188900000|2020-12-05 17:21:40|5642.24|5604.24|5641.85|5603.85|5642.24|5604.24|5641.73|5603.73|9
1607188910000|2020-12-05 17:21:50|5641.83|5603.83|5641.56|5603.56|5641.83|5603.83|5641.23|5603.23|10
1607188920000|2020-12-05 17:22:00|5641.73|5603.73|5641.38|5603.38|5642.06|5604.06|5641.38|5603.38|9
1607188930000|2020-12-05 17:22:10|5641.26|5603.26|5639.35|5601.35|5641.26|5603.26|5639.35|5601.35|10
1607188940000|2020-12-05 17:22:20|5639.25|5601.25|5637.69|5599.69|5639.25|5601.25|5637.69|5599.69|9
1607188950000|2020-12-05 17:22:30|5637.58|5599.58|5637.91|5599.91|5637.91|5599.91|5636.74|5598.74|10
1607188960000|2020-12-05 17:22:40|5637.85|5599.85|5640|5602|5640|5602|5637.85|5599.85|10
1607188970000|2020-12-05 17:22:50|5639.81|5601.81|5639.04|5601.04|5639.81|5601.81|5639.04|5601.04|10
1607188980000|2020-12-05 17:23:00|5639.11|5601.11|5638.69|5600.69|5639.11|5601.11|5638.53|5600.53|10
1607188990000|2020-12-05 17:23:10|5638.61|5600.61|5638.3|5600.3|5638.61|5600.61|5637.98|5599.98|9
1607189000000|2020-12-05 17:23:20|5638.49|5600.49|5637.89|5599.89|5638.49|5600.49|5637.89|5599.89|8
1607189010000|2020-12-05 17:23:30|5637.87|5599.87|5637.64|5599.64|5637.89|5599.89|5637.62|5599.62|10
1607189020000|2020-12-05 17:23:40|5637.62|5599.62|5637.78|5599.78|5637.78|5599.78|5637.53|5599.53|10
1607189030000|2020-12-05 17:23:50|5637.79|5599.79|5637.33|5599.33|5637.82|5599.82|5637.33|5599.33|9
1607189040000|2020-12-05 17:24:00|5637.55|5599.55|5637.75|5599.75|5637.75|5599.75|5637.22|5599.22|10
1607189050000|2020-12-05 17:24:10|5638.07|5600.07|5640.05|5602.05|5640.05|5602.05|5638.07|5600.07|10
1607189060000|2020-12-05 17:24:20|5640.23|5602.23|5641.85|5603.85|5641.85|5603.85|5640.23|5602.23|10
1607189070000|2020-12-05 17:24:30|5641.88|5603.88|5642.74|5604.74|5642.74|5604.74|5641.88|5603.88|10
1607189080000|2020-12-05 17:24:40|5642.73|5604.73|5643.03|5605.03|5643.07|5605.07|5642.72|5604.72|10
1607189090000|2020-12-05 17:24:50|5643.04|5605.04|5643.61|5605.61|5643.61|5605.61|5642.94|5604.94|10
1607189100000|2020-12-05 17:25:00|5643.7|5605.7|5642.88|5604.88|5643.86|5605.86|5642.88|5604.88|10
1607189110000|2020-12-05 17:25:10|5642.49|5604.49|5641.36|5603.36|5642.49|5604.49|5641.01|5603.01|10
1607189120000|2020-12-05 17:25:20|5641.46|5603.46|5641.98|5603.98|5642.01|5604.01|5641.46|5603.46|10
1607189130000|2020-12-05 17:25:30|5641.9|5603.9|5641.26|5603.26|5642|5604|5641.23|5603.23|10
1607189140000|2020-12-05 17:25:40|5641.02|5603.02|5641.14|5603.14|5641.14|5603.14|5640.74|5602.74|10
1607189150000|2020-12-05 17:25:50|5641.07|5603.07|5640.98|5602.98|5641.2|5603.2|5640.98|5602.98|10
1607189160000|2020-12-05 17:26:00|5640.82|5602.82|5640.66|5602.66|5640.82|5602.82|5640.59|5602.59|10
1607189170000|2020-12-05 17:26:10|5640.59|5602.59|5642.11|5604.11|5642.11|5604.11|5640.59|5602.59|10
1607189180000|2020-12-05 17:26:20|5642.17|5604.17|5642.06|5604.06|5642.28|5604.28|5642|5604|10
1607189190000|2020-12-05 17:26:30|5642.23|5604.23|5642.34|5604.34|5642.34|5604.34|5642.03|5604.03|10
1607189200000|2020-12-05 17:26:40|5642.38|5604.38|5643.03|5605.03|5643.1|5605.1|5642.38|5604.38|10
1607189210000|2020-12-05 17:26:50|5642.8|5604.8|5641.71|5603.71|5642.8|5604.8|5641.71|5603.71|10
1607189220000|2020-12-05 17:27:00|5641.66|5603.66|5641.19|5603.19|5641.66|5603.66|5641.19|5603.19|9
1607189230000|2020-12-05 17:27:10|5641.3|5603.3|5641.22|5603.22|5641.33|5603.33|5640.98|5602.98|9
1607189240000|2020-12-05 17:27:20|5641.26|5603.26|5642.76|5604.76|5642.76|5604.76|5641.26|5603.26|10
1607189250000|2020-12-05 17:27:30|5642.97|5604.97|5644.2|5606.2|5644.2|5606.2|5642.97|5604.97|10
1607189260000|2020-12-05 17:27:40|5644.14|5606.14|5644.19|5606.19|5644.34|5606.34|5644.07|5606.07|9
1607189270000|2020-12-05 17:27:50|5644.28|5606.28|5644.19|5606.19|5644.28|5606.28|5644.12|5606.12|9
1607189280000|2020-12-05 17:28:00|5644.18|5606.18|5644.44|5606.44|5644.44|5606.44|5644.15|5606.15|10
1607189290000|2020-12-05 17:28:10|5644.49|5606.49|5644.44|5606.44|5644.82|5606.82|5644.44|5606.44|9
1607189300000|2020-12-05 17:28:20|5644.55|5606.55|5645.33|5607.33|5645.47|5607.47|5644.55|5606.55|10
1607189310000|2020-12-05 17:28:30|5645.35|5607.35|5646.15|5608.15|5646.18|5608.18|5645.33|5607.33|10
1607189320000|2020-12-05 17:28:40|5646.26|5608.26|5646.91|5608.91|5646.91|5608.91|5646.26|5608.26|7
1607189330000|2020-12-05 17:28:50|5647.22|5609.22|5647.38|5609.38|5647.39|5609.39|5647.21|5609.21|9
1607189340000|2020-12-05 17:29:00|5647.46|5609.46|5647.6|5609.6|5647.6|5609.6|5647.46|5609.46|8
1607189350000|2020-12-05 17:29:10|5647.66|5609.66|5647.95|5609.95|5648|5610|5647.59|5609.59|10
1607189360000|2020-12-05 17:29:20|5648.03|5610.03|5648.27|5610.27|5648.33|5610.33|5648.03|5610.03|9
1607189370000|2020-12-05 17:29:30|5648.22|5610.22|5648.68|5610.68|5648.68|5610.68|5648.22|5610.22|10
1607189380000|2020-12-05 17:29:40|5648.78|5610.78|5649.4|5611.4|5649.4|5611.4|5648.69|5610.69|10
1607189390000|2020-12-05 17:29:50|5649.3|5611.3|5649.06|5611.06|5649.35|5611.35|5649.06|5611.06|9
1607189400000|2020-12-05 17:30:00|5649.12|5611.12|5649.55|5611.55|5649.65|5611.65|5649.12|5611.12|10
1607189410000|2020-12-05 17:30:10|5649.56|5611.56|5649.7|5611.7|5649.7|5611.7|5649.38|5611.38|10
1607189420000|2020-12-05 17:30:20|5649.69|5611.69|5649.73|5611.73|5649.93|5611.93|5649.69|5611.69|10
1607189430000|2020-12-05 17:30:30|5649.72|5611.72|5649.8|5611.8|5649.8|5611.8|5649.69|5611.69|8
1607189440000|2020-12-05 17:30:40|5649.83|5611.83|5649.98|5611.98|5649.98|5611.98|5649.63|5611.63|9
1607189450000|2020-12-05 17:30:50|5649.94|5611.94|5650.14|5612.14|5650.14|5612.14|5649.9|5611.9|8
1607189460000|2020-12-05 17:31:00|5650.22|5612.22|5650.49|5612.49|5650.5|5612.5|5650.22|5612.22|8
1607189470000|2020-12-05 17:31:10|5650.58|5612.58|5650.76|5612.76|5650.79|5612.79|5650.58|5612.58|8
1607189480000|2020-12-05 17:31:20|5650.68|5612.68|5650.43|5612.43|5650.72|5612.72|5650.15|5612.15|9
1607189490000|2020-12-05 17:31:30|5650.35|5612.35|5649.73|5611.73|5650.35|5612.35|5649.73|5611.73|10
1607189500000|2020-12-05 17:31:40|5649.76|5611.76|5649.71|5611.71|5650|5612|5649.71|5611.71|9
1607189510000|2020-12-05 17:31:50|5649.85|5611.85|5649.97|5611.97|5650.06|5612.06|5649.85|5611.85|9
1607189520000|2020-12-05 17:32:00|5650.18|5612.18|5650.69|5612.69|5650.69|5612.69|5650.18|5612.18|10
1607189530000|2020-12-05 17:32:10|5650.53|5612.53|5651.67|5613.67|5651.67|5613.67|5650.53|5612.53|10
1607189540000|2020-12-05 17:32:20|5651.72|5613.72|5652.81|5614.81|5652.81|5614.81|5651.72|5613.72|10
1607189550000|2020-12-05 17:32:30|5652.83|5614.83|5653.66|5615.66|5653.69|5615.69|5652.83|5614.83|10
1607189560000|2020-12-05 17:32:40|5653.64|5615.64|5653.8|5615.8|5653.8|5615.8|5653.36|5615.36|9
1607189570000|2020-12-05 17:32:50|5653.94|5615.94|5653.87|5615.87|5653.99|5615.99|5653.87|5615.87|10
1607189580000|2020-12-05 17:33:00|5653.92|5615.92|5654.1|5616.1|5654.1|5616.1|5653.76|5615.76|10
1607189590000|2020-12-05 17:33:10|5654.02|5616.02|5653.11|5615.11|5654.08|5616.08|5653.11|5615.11|9
1607189600000|2020-12-05 17:33:20|5653.12|5615.12|5652.91|5614.91|5653.12|5615.12|5652.7|5614.7|10
1607189610000|2020-12-05 17:33:30|5652.75|5614.75|5652.02|5614.02|5652.75|5614.75|5652.02|5614.02|10
1607189620000|2020-12-05 17:33:40|5651.84|5613.84|5651.78|5613.78|5651.84|5613.84|5651.69|5613.69|9
1607189630000|2020-12-05 17:33:50|5651.88|5613.88|5651.91|5613.91|5651.95|5613.95|5651.59|5613.59|10
1607189640000|2020-12-05 17:34:00|5651.93|5613.93|5652.15|5614.15|5652.15|5614.15|5651.88|5613.88|10
1607189650000|2020-12-05 17:34:10|5652.29|5614.29|5652.45|5614.45|5652.45|5614.45|5652.2|5614.2|10
1607189660000|2020-12-05 17:34:20|5652.48|5614.48|5652.89|5614.89|5652.91|5614.91|5652.48|5614.48|9
1607189670000|2020-12-05 17:34:30|5652.94|5614.94|5653.32|5615.32|5653.48|5615.48|5652.94|5614.94|10
1607189680000|2020-12-05 17:34:40|5653.35|5615.35|5653.75|5615.75|5653.75|5615.75|5653.35|5615.35|8
1607189690000|2020-12-05 17:34:50|5653.79|5615.79|5654.06|5616.06|5654.06|5616.06|5653.79|5615.79|10
1607189700000|2020-12-05 17:35:00|5653.75|5615.75|5652.83|5614.83|5653.75|5615.75|5652.83|5614.83|10
1607189710000|2020-12-05 17:35:10|5652.82|5614.82|5652.82|5614.82|5652.94|5614.94|5652.78|5614.78|10
1607189720000|2020-12-05 17:35:20|5652.87|5614.87|5652.79|5614.79|5652.87|5614.87|5652.68|5614.68|9
1607189730000|2020-12-05 17:35:30|5652.76|5614.76|5653.92|5615.92|5653.92|5615.92|5652.73|5614.73|9
1607189740000|2020-12-05 17:35:40|5653.88|5615.88|5654.33|5616.33|5654.4|5616.4|5653.88|5615.88|10
1607189750000|2020-12-05 17:35:50|5654.37|5616.37|5654.71|5616.71|5654.75|5616.75|5654.37|5616.37|10
1607189760000|2020-12-05 17:36:00|5654.72|5616.72|5655.13|5617.13|5655.61|5617.61|5654.69|5616.69|9
1607189770000|2020-12-05 17:36:10|5655.1|5617.1|5655.61|5617.61|5655.61|5617.61|5655.05|5617.05|10
1607189780000|2020-12-05 17:36:20|5655.73|5617.73|5656.62|5618.62|5656.62|5618.62|5655.73|5617.73|10
1607189790000|2020-12-05 17:36:30|5656.61|5618.61|5657.6|5619.6|5657.87|5619.87|5656.61|5618.61|9
1607189800000|2020-12-05 17:36:40|5657.36|5619.36|5655.77|5617.77|5657.36|5619.36|5655.77|5617.77|10
1607189810000|2020-12-05 17:36:50|5655.52|5617.52|5655.32|5617.32|5655.59|5617.59|5655.1|5617.1|10
1607189820000|2020-12-05 17:37:00|5655.35|5617.35|5654.22|5616.22|5655.52|5617.52|5654.22|5616.22|10
1607189830000|2020-12-05 17:37:10|5654.4|5616.4|5653.92|5615.92|5654.48|5616.48|5653.92|5615.92|10
1607189840000|2020-12-05 17:37:20|5653.95|5615.95|5653.58|5615.58|5654.38|5616.38|5653.58|5615.58|10
1607189850000|2020-12-05 17:37:30|5653.59|5615.59|5653.44|5615.44|5653.59|5615.59|5653.18|5615.18|10
1607189860000|2020-12-05 17:37:40|5653.46|5615.46|5652.26|5614.26|5653.46|5615.46|5652.26|5614.26|10
1607189870000|2020-12-05 17:37:50|5651.95|5613.95|5649.67|5611.67|5651.95|5613.95|5649.67|5611.67|10
1607189880000|2020-12-05 17:38:00|5649.58|5611.58|5648.4|5610.4|5649.58|5611.58|5648.4|5610.4|10
1607189890000|2020-12-05 17:38:10|5648.61|5610.61|5648.61|5610.61|5648.83|5610.83|5648.4|5610.4|10
1607189900000|2020-12-05 17:38:20|5648.64|5610.64|5649.46|5611.46|5649.46|5611.46|5648.64|5610.64|10
1607189910000|2020-12-05 17:38:30|5649.43|5611.43|5650.26|5612.26|5650.26|5612.26|5649.32|5611.32|10
1607189920000|2020-12-05 17:38:40|5650.3|5612.3|5650.61|5612.61|5650.69|5612.69|5650.3|5612.3|10
1607189930000|2020-12-05 17:38:50|5650.64|5612.64|5652.14|5614.14|5652.14|5614.14|5650.64|5612.64|10
1607189940000|2020-12-05 17:39:00|5652.43|5614.43|5654.05|5616.05|5654.1|5616.1|5652.43|5614.43|9
1607189950000|2020-12-05 17:39:10|5654.02|5616.02|5655.7|5617.7|5655.7|5617.7|5654.02|5616.02|10
1607189960000|2020-12-05 17:39:20|5656.12|5618.12|5656.66|5618.66|5656.66|5618.66|5656.12|5618.12|10
1607189970000|2020-12-05 17:39:30|5656.7|5618.7|5657.65|5619.65|5657.65|5619.65|5656.7|5618.7|8
1607189980000|2020-12-05 17:39:40|5657.73|5619.73|5657.99|5619.99|5657.99|5619.99|5657.61|5619.61|10
1607189990000|2020-12-05 17:39:50|5658|5620|5657.65|5619.65|5658.2|5620.2|5657.65|5619.65|9
1607190000000|2020-12-05 17:40:00|5657.61|5619.61|5657.39|5619.39|5657.61|5619.61|5657.09|5619.09|10
1607190010000|2020-12-05 17:40:10|5657.45|5619.45|5657.49|5619.49|5657.81|5619.81|5657.45|5619.45|8
1607190020000|2020-12-05 17:40:20|5657.51|5619.51|5656.84|5618.84|5657.62|5619.62|5656.8|5618.8|10
1607190030000|2020-12-05 17:40:30|5656.86|5618.86|5656.58|5618.58|5656.86|5618.86|5656.56|5618.56|8
1607190040000|2020-12-05 17:40:40|5656.48|5618.48|5656.84|5618.84|5656.88|5618.88|5656.48|5618.48|10
1607190050000|2020-12-05 17:40:50|5657.07|5619.07|5656.92|5618.92|5657.07|5619.07|5656.69|5618.69|10
1607190060000|2020-12-05 17:41:00|5656.89|5618.89|5657.28|5619.28|5657.43|5619.43|5656.89|5618.89|10
1607190070000|2020-12-05 17:41:10|5657.26|5619.26|5657.14|5619.14|5657.4|5619.4|5657.14|5619.14|10
1607190080000|2020-12-05 17:41:20|5656.79|5618.79|5656.59|5618.59|5656.81|5618.81|5656.54|5618.54|9
1607190090000|2020-12-05 17:41:30|5656.56|5618.56|5656.69|5618.69|5656.69|5618.69|5656.48|5618.48|9
1607190100000|2020-12-05 17:41:40|5656.8|5618.8|5656.76|5618.76|5656.92|5618.92|5656.74|5618.74|10
1607190110000|2020-12-05 17:41:50|5656.61|5618.61|5656.51|5618.51|5656.66|5618.66|5656.4|5618.4|9
1607190120000|2020-12-05 17:42:00|5656.6|5618.6|5656.95|5618.95|5656.95|5618.95|5656.6|5618.6|9
1607190130000|2020-12-05 17:42:10|5657.16|5619.16|5657.19|5619.19|5657.23|5619.23|5657.04|5619.04|10
1607190140000|2020-12-05 17:42:20|5657.17|5619.17|5657.15|5619.15|5657.23|5619.23|5656.96|5618.96|7
1607190150000|2020-12-05 17:42:30|5657.11|5619.11|5656.76|5618.76|5657.13|5619.13|5656.76|5618.76|10
1607190160000|2020-12-05 17:42:40|5656.65|5618.65|5656.13|5618.13|5656.65|5618.65|5656.13|5618.13|10
1607190170000|2020-12-05 17:42:50|5655.99|5617.99|5655.83|5617.83|5655.99|5617.99|5655.79|5617.79|9
1607190180000|2020-12-05 17:43:00|5655.79|5617.79|5655.44|5617.44|5655.84|5617.84|5655.44|5617.44|8
1607190190000|2020-12-05 17:43:10|5655.36|5617.36|5654.97|5616.97|5655.39|5617.39|5654.97|5616.97|10
1607190200000|2020-12-05 17:43:20|5654.96|5616.96|5655.3|5617.3|5655.3|5617.3|5654.55|5616.55|10
1607190210000|2020-12-05 17:43:30|5655.42|5617.42|5655.49|5617.49|5655.49|5617.49|5655.06|5617.06|8
1607190220000|2020-12-05 17:43:40|5655.64|5617.64|5655.61|5617.61|5655.64|5617.64|5655.51|5617.51|10
1607190230000|2020-12-05 17:43:50|5655.76|5617.76|5655.29|5617.29|5655.76|5617.76|5655.29|5617.29|9
1607190240000|2020-12-05 17:44:00|5655.24|5617.24|5655.47|5617.47|5655.47|5617.47|5655.2|5617.2|10
1607190250000|2020-12-05 17:44:10|5655.64|5617.64|5655.98|5617.98|5656.15|5618.15|5655.62|5617.62|10
1607190260000|2020-12-05 17:44:20|5655.99|5617.99|5656.31|5618.31|5656.32|5618.32|5655.99|5617.99|9
1607190270000|2020-12-05 17:44:30|5656.32|5618.32|5656.51|5618.51|5656.63|5618.63|5656.24|5618.24|10
1607190280000|2020-12-05 17:44:40|5656.52|5618.52|5656.06|5618.06|5656.57|5618.57|5656.06|5618.06|10
1607190290000|2020-12-05 17:44:50|5656.17|5618.17|5655.38|5617.38|5656.17|5618.17|5655.38|5617.38|9
1607190300000|2020-12-05 17:45:00|5655.24|5617.24|5655.41|5617.41|5655.41|5617.41|5655.24|5617.24|9
1607190310000|2020-12-05 17:45:10|5655.42|5617.42|5655.69|5617.69|5655.69|5617.69|5655.33|5617.33|8
1607190320000|2020-12-05 17:45:20|5655.7|5617.7|5655.63|5617.63|5655.7|5617.7|5655.39|5617.39|9
1607190330000|2020-12-05 17:45:30|5655.64|5617.64|5655.7|5617.7|5655.7|5617.7|5655.56|5617.56|8
1607190340000|2020-12-05 17:45:40|5655.77|5617.77|5655.51|5617.51|5655.77|5617.77|5655.51|5617.51|10
1607190350000|2020-12-05 17:45:50|5655.56|5617.56|5655.44|5617.44|5655.7|5617.7|5655.44|5617.44|10
1607190360000|2020-12-05 17:46:00|5655.39|5617.39|5655.86|5617.86|5655.86|5617.86|5655.39|5617.39|10
1607190370000|2020-12-05 17:46:10|5655.85|5617.85|5656.72|5618.72|5656.72|5618.72|5655.85|5617.85|10
1607190380000|2020-12-05 17:46:20|5656.7|5618.7|5656.68|5618.68|5656.86|5618.86|5656.63|5618.63|10
1607190390000|2020-12-05 17:46:30|5656.75|5618.75|5656.99|5618.99|5657.38|5619.38|5656.75|5618.75|9
1607190400000|2020-12-05 17:46:40|5656.8|5618.8|5656.08|5618.08|5657|5619|5656.08|5618.08|10
1607190410000|2020-12-05 17:46:50|5655.79|5617.79|5654.33|5616.33|5655.79|5617.79|5654.33|5616.33|10
1607190420000|2020-12-05 17:47:00|5654.27|5616.27|5653.91|5615.91|5654.27|5616.27|5653.82|5615.82|9
1607190430000|2020-12-05 17:47:10|5653.85|5615.85|5653.48|5615.48|5653.85|5615.85|5653.48|5615.48|9
1607190440000|2020-12-05 17:47:20|5653.51|5615.51|5653.07|5615.07|5653.51|5615.51|5652.96|5614.96|9
1607190450000|2020-12-05 17:47:30|5652.96|5614.96|5652.8|5614.8|5652.96|5614.96|5652.69|5614.69|9
1607190460000|2020-12-05 17:47:40|5652.84|5614.84|5651.97|5613.97|5652.84|5614.84|5651.97|5613.97|10
1607190470000|2020-12-05 17:47:50|5651.83|5613.83|5650.77|5612.77|5651.85|5613.85|5650.56|5612.56|10
1607190480000|2020-12-05 17:48:00|5650.85|5612.85|5651.21|5613.21|5651.25|5613.25|5650.85|5612.85|10
1607190490000|2020-12-05 17:48:10|5651.3|5613.3|5651.91|5613.91|5651.95|5613.95|5651.3|5613.3|9
1607190500000|2020-12-05 17:48:20|5651.85|5613.85|5652.07|5614.07|5652.07|5614.07|5651.84|5613.84|8
1607190510000|2020-12-05 17:48:30|5652.15|5614.15|5652.05|5614.05|5652.26|5614.26|5651.94|5613.94|9
1607190520000|2020-12-05 17:48:40|5652.1|5614.1|5652.82|5614.82|5652.82|5614.82|5652.1|5614.1|9
1607190530000|2020-12-05 17:48:50|5652.92|5614.92|5652.36|5614.36|5652.92|5614.92|5652.36|5614.36|10
1607190540000|2020-12-05 17:49:00|5652.29|5614.29|5652.85|5614.85|5652.85|5614.85|5652.19|5614.19|10
1607190550000|2020-12-05 17:49:10|5653.05|5615.05|5654.16|5616.16|5654.16|5616.16|5653.05|5615.05|10
1607190560000|2020-12-05 17:49:20|5654.18|5616.18|5654.45|5616.45|5654.45|5616.45|5653.94|5615.94|10
1607190570000|2020-12-05 17:49:30|5654.61|5616.61|5654.82|5616.82|5654.94|5616.94|5654.61|5616.61|9
1607190580000|2020-12-05 17:49:40|5655.03|5617.03|5655|5617|5655.06|5617.06|5654.95|5616.95|10
1607190590000|2020-12-05 17:49:50|5655.15|5617.15|5655.32|5617.32|5655.32|5617.32|5655.15|5617.15|10
1607190600000|2020-12-05 17:50:00|5655.34|5617.34|5656.25|5618.25|5656.25|5618.25|5655.34|5617.34|10
1607190610000|2020-12-05 17:50:10|5656.38|5618.38|5656.44|5618.44|5656.49|5618.49|5656.33|5618.33|10
1607190620000|2020-12-05 17:50:20|5656.45|5618.45|5655.39|5617.39|5656.45|5618.45|5655.39|5617.39|9
1607190630000|2020-12-05 17:50:30|5655.47|5617.47|5656.35|5618.35|5656.35|5618.35|5655.47|5617.47|10
1607190640000|2020-12-05 17:50:40|5656.41|5618.41|5656.26|5618.26|5656.69|5618.69|5656.26|5618.26|10
1607190650000|2020-12-05 17:50:50|5656.22|5618.22|5655.76|5617.76|5656.22|5618.22|5655.73|5617.73|10
1607190660000|2020-12-05 17:51:00|5655.74|5617.74|5655.46|5617.46|5655.74|5617.74|5655.45|5617.45|9
1607190670000|2020-12-05 17:51:10|5655.41|5617.41|5654.78|5616.78|5655.41|5617.41|5654.78|5616.78|10
1607190680000|2020-12-05 17:51:20|5654.5|5616.5|5654.76|5616.76|5654.82|5616.82|5654.5|5616.5|9
1607190690000|2020-12-05 17:51:30|5654.89|5616.89|5655.17|5617.17|5655.17|5617.17|5654.89|5616.89|10
1607190700000|2020-12-05 17:51:40|5655.19|5617.19|5655.98|5617.98|5655.98|5617.98|5655.19|5617.19|10
1607190710000|2020-12-05 17:51:50|5656.06|5618.06|5656.82|5618.82|5656.82|5618.82|5656.06|5618.06|9
1607190720000|2020-12-05 17:52:00|5656.83|5618.83|5657.13|5619.13|5657.33|5619.33|5656.83|5618.83|10
1607190730000|2020-12-05 17:52:10|5656.98|5618.98|5655.88|5617.88|5657.1|5619.1|5655.84|5617.84|10
1607190740000|2020-12-05 17:52:20|5655.58|5617.58|5655.31|5617.31|5655.62|5617.62|5655.31|5617.31|9
1607190750000|2020-12-05 17:52:30|5655.3|5617.3|5654.94|5616.94|5655.3|5617.3|5654.94|5616.94|9
1607190760000|2020-12-05 17:52:40|5654.9|5616.9|5654.84|5616.84|5655|5617|5654.73|5616.73|10
1607190770000|2020-12-05 17:52:50|5654.76|5616.76|5653.86|5615.86|5654.76|5616.76|5653.85|5615.85|10
1607190780000|2020-12-05 17:53:00|5653.59|5615.59|5653.54|5615.54|5653.6|5615.6|5653.48|5615.48|10
1607190790000|2020-12-05 17:53:10|5653.55|5615.55|5653.58|5615.58|5653.58|5615.58|5653.3|5615.3|9
1607190800000|2020-12-05 17:53:20|5653.75|5615.75|5654.97|5616.97|5654.97|5616.97|5653.75|5615.75|9
1607190810000|2020-12-05 17:53:30|5655.09|5617.09|5655.17|5617.17|5655.36|5617.36|5655.09|5617.09|7
1607190820000|2020-12-05 17:53:40|5655.23|5617.23|5655.02|5617.02|5655.23|5617.23|5654.86|5616.86|10
1607190830000|2020-12-05 17:53:50|5654.88|5616.88|5655.37|5617.37|5655.4|5617.4|5654.77|5616.77|10
1607190840000|2020-12-05 17:54:00|5655.02|5617.02|5654.61|5616.61|5655.05|5617.05|5654.61|5616.61|10
1607190850000|2020-12-05 17:54:10|5654.58|5616.58|5654.05|5616.05|5654.58|5616.58|5654.05|5616.05|10
1607190860000|2020-12-05 17:54:20|5653.92|5615.92|5653.68|5615.68|5653.92|5615.92|5653.62|5615.62|9
1607190870000|2020-12-05 17:54:30|5653.67|5615.67|5653.54|5615.54|5653.7|5615.7|5653.51|5615.51|10
1607190880000|2020-12-05 17:54:40|5653.56|5615.56|5653.49|5615.49|5653.63|5615.63|5653.46|5615.46|8
1607190890000|2020-12-05 17:54:50|5653.67|5615.67|5654.12|5616.12|5654.12|5616.12|5653.67|5615.67|10
1607190900000|2020-12-05 17:55:00|5654.18|5616.18|5654.72|5616.72|5654.72|5616.72|5654.18|5616.18|10
1607190910000|2020-12-05 17:55:10|5654.67|5616.67|5655.33|5617.33|5655.33|5617.33|5654.67|5616.67|10
1607190920000|2020-12-05 17:55:20|5655.36|5617.36|5655.01|5617.01|5655.36|5617.36|5655.01|5617.01|9
1607190930000|2020-12-05 17:55:30|5654.99|5616.99|5654.77|5616.77|5654.99|5616.99|5654.65|5616.65|9
1607190940000|2020-12-05 17:55:40|5654.85|5616.85|5655.34|5617.34|5655.34|5617.34|5654.84|5616.84|10
1607190950000|2020-12-05 17:55:50|5655.53|5617.53|5655.89|5617.89|5655.89|5617.89|5655.49|5617.49|10
1607190960000|2020-12-05 17:56:00|5655.65|5617.65|5656.05|5618.05|5656.06|5618.06|5655.65|5617.65|10
1607190970000|2020-12-05 17:56:10|5656.17|5618.17|5658.81|5620.81|5658.81|5620.81|5656.17|5618.17|10
1607190980000|2020-12-05 17:56:20|5659.06|5621.06|5662.95|5624.95|5663.09|5625.09|5659.06|5621.06|10
1607190990000|2020-12-05 17:56:30|5662.9|5624.9|5664.11|5626.11|5664.11|5626.11|5662.78|5624.78|10
1607191000000|2020-12-05 17:56:40|5664.38|5626.38|5665.64|5627.64|5665.98|5627.98|5664.38|5626.38|10
1607191010000|2020-12-05 17:56:50|5665.38|5627.38|5664.12|5626.12|5665.38|5627.38|5663.79|5625.79|9
1607191020000|2020-12-05 17:57:00|5664.11|5626.11|5665.67|5627.67|5665.78|5627.78|5664.11|5626.11|10
1607191030000|2020-12-05 17:57:10|5665.66|5627.66|5666.36|5628.36|5666.42|5628.42|5665.66|5627.66|10
1607191040000|2020-12-05 17:57:20|5666.56|5628.56|5666.66|5628.66|5667.31|5629.31|5666.56|5628.56|9
1607191050000|2020-12-05 17:57:30|5666.58|5628.58|5666.64|5628.64|5666.68|5628.68|5666.44|5628.44|8
1607191060000|2020-12-05 17:57:40|5666.74|5628.74|5667.72|5629.72|5667.72|5629.72|5666.74|5628.74|9
1607191070000|2020-12-05 17:57:50|5667.23|5629.23|5667.53|5629.53|5667.53|5629.53|5667.21|5629.21|10
1607191080000|2020-12-05 17:58:00|5667.42|5629.42|5667.76|5629.76|5667.76|5629.76|5667.27|5629.27|10
1607191090000|2020-12-05 17:58:10|5667.57|5629.57|5667.21|5629.21|5667.59|5629.59|5667.01|5629.01|10
1607191100000|2020-12-05 17:58:20|5667.17|5629.17|5667.46|5629.46|5667.51|5629.51|5667.1|5629.1|10
1607191110000|2020-12-05 17:58:30|5667.69|5629.69|5667.31|5629.31|5667.9|5629.9|5667.26|5629.26|9
1607191120000|2020-12-05 17:58:40|5667.29|5629.29|5668.09|5630.09|5668.09|5630.09|5667.29|5629.29|9
1607191130000|2020-12-05 17:58:50|5668.11|5630.11|5668.13|5630.13|5668.28|5630.28|5668.03|5630.03|10
1607191140000|2020-12-05 17:59:00|5667.77|5629.77|5667.85|5629.85|5668.11|5630.11|5667.69|5629.69|10
1607191150000|2020-12-05 17:59:10|5667.86|5629.86|5668.82|5630.82|5668.82|5630.82|5667.86|5629.86|10
1607191160000|2020-12-05 17:59:20|5668.52|5630.52|5668.84|5630.84|5668.86|5630.86|5668.47|5630.47|8
1607191170000|2020-12-05 17:59:30|5668.73|5630.73|5669.82|5631.82|5669.82|5631.82|5668.73|5630.73|8
1607191180000|2020-12-05 17:59:40|5669.98|5631.98|5670.98|5632.98|5670.98|5632.98|5669.98|5631.98|10
1607191190000|2020-12-05 17:59:50|5671.77|5633.77|5674.09|5636.09|5674.09|5636.09|5671.77|5633.77|10
1607191200000|2020-12-05 18:00:00|5674.47|5636.47|5675.81|5637.81|5675.81|5637.81|5674.47|5636.47|10
1607191210000|2020-12-05 18:00:10|5675.98|5637.98|5676.42|5638.42|5676.43|5638.43|5675.59|5637.59|10
1607191220000|2020-12-05 18:00:20|5676.39|5638.39|5676.34|5638.34|5676.51|5638.51|5676.32|5638.32|8
1607191230000|2020-12-05 18:00:30|5676.31|5638.31|5675.18|5637.18|5676.38|5638.38|5675.18|5637.18|9
1607191240000|2020-12-05 18:00:40|5674.63|5636.63|5671.71|5633.71|5674.63|5636.63|5671.71|5633.71|10
1607191250000|2020-12-05 18:00:50|5671.44|5633.44|5671.53|5633.53|5671.6|5633.6|5671.25|5633.25|10
1607191260000|2020-12-05 18:01:00|5671.49|5633.49|5670.99|5632.99|5671.55|5633.55|5670.86|5632.86|10
1607191270000|2020-12-05 18:01:10|5670.97|5632.97|5671.78|5633.78|5671.8|5633.8|5670.97|5632.97|9
1607191280000|2020-12-05 18:01:20|5671.86|5633.86|5672.5|5634.5|5672.51|5634.51|5671.86|5633.86|10
1607191290000|2020-12-05 18:01:30|5672.35|5634.35|5673.5|5635.5|5673.5|5635.5|5672.35|5634.35|10
1607191300000|2020-12-05 18:01:40|5674.1|5636.1|5676.18|5638.18|5676.18|5638.18|5674.1|5636.1|10
1607191310000|2020-12-05 18:01:50|5676.24|5638.24|5676.31|5638.31|5676.66|5638.66|5676.24|5638.24|10
1607191320000|2020-12-05 18:02:00|5676.28|5638.28|5676.04|5638.04|5676.33|5638.33|5676.04|5638.04|8
1607191330000|2020-12-05 18:02:10|5675.69|5637.69|5674.99|5636.99|5675.93|5637.93|5674.99|5636.99|10
1607191340000|2020-12-05 18:02:20|5675.03|5637.03|5675.27|5637.27|5675.28|5637.28|5675.03|5637.03|10
1607191350000|2020-12-05 18:02:30|5675.28|5637.28|5675.55|5637.55|5675.76|5637.76|5675.19|5637.19|9
1607191360000|2020-12-05 18:02:40|5675.79|5637.79|5675.77|5637.77|5675.79|5637.79|5675.59|5637.59|10
1607191370000|2020-12-05 18:02:50|5675.73|5637.73|5676.22|5638.22|5676.38|5638.38|5675.73|5637.73|10
1607191380000|2020-12-05 18:03:00|5675.97|5637.97|5674.74|5636.74|5675.97|5637.97|5674.7|5636.7|9
1607191390000|2020-12-05 18:03:10|5674.67|5636.67|5674.18|5636.18|5674.67|5636.67|5673.98|5635.98|10
1607191400000|2020-12-05 18:03:20|5674.09|5636.09|5675.16|5637.16|5675.16|5637.16|5674.09|5636.09|10
1607191410000|2020-12-05 18:03:30|5675.18|5637.18|5675.53|5637.53|5675.53|5637.53|5675.18|5637.18|10
1607191420000|2020-12-05 18:03:40|5675.58|5637.58|5675.5|5637.5|5675.58|5637.58|5675.18|5637.18|10
1607191430000|2020-12-05 18:03:50|5675.65|5637.65|5676.24|5638.24|5676.24|5638.24|5675.65|5637.65|9
1607191440000|2020-12-05 18:04:00|5676.41|5638.41|5676.9|5638.9|5677.1|5639.1|5676.41|5638.41|10
1607191450000|2020-12-05 18:04:10|5676.94|5638.94|5677.37|5639.37|5677.51|5639.51|5676.94|5638.94|9
1607191460000|2020-12-05 18:04:20|5677.15|5639.15|5677|5639|5677.26|5639.26|5676.94|5638.94|10
1607191470000|2020-12-05 18:04:30|5677.12|5639.12|5676.09|5638.09|5677.12|5639.12|5676.09|5638.09|10
1607191480000|2020-12-05 18:04:40|5676.03|5638.03|5674.32|5636.32|5676.03|5638.03|5674.24|5636.24|10
1607191490000|2020-12-05 18:04:50|5674.18|5636.18|5673.75|5635.75|5674.32|5636.32|5673.73|5635.73|8
1607191500000|2020-12-05 18:05:00|5673.78|5635.78|5674.02|5636.02|5674.03|5636.03|5673.7|5635.7|9
1607191510000|2020-12-05 18:05:10|5673.99|5635.99|5673.93|5635.93|5674.07|5636.07|5673.81|5635.81|9
1607191520000|2020-12-05 18:05:20|5673.89|5635.89|5673.7|5635.7|5673.89|5635.89|5673.7|5635.7|8
1607191530000|2020-12-05 18:05:30|5673.73|5635.73|5673.86|5635.86|5673.91|5635.91|5673.69|5635.69|9
1607191540000|2020-12-05 18:05:40|5673.87|5635.87|5673.72|5635.72|5673.99|5635.99|5673.66|5635.66|10
1607191550000|2020-12-05 18:05:50|5673.95|5635.95|5674.04|5636.04|5674.06|5636.06|5673.84|5635.84|9
1607191560000|2020-12-05 18:06:00|5674.08|5636.08|5673.88|5635.88|5674.5|5636.5|5673.85|5635.85|10
1607191570000|2020-12-05 18:06:10|5673.58|5635.58|5672.83|5634.83|5673.58|5635.58|5672.83|5634.83|10
1607191580000|2020-12-05 18:06:20|5672.82|5634.82|5672.4|5634.4|5672.84|5634.84|5672.4|5634.4|7
1607191590000|2020-12-05 18:06:30|5672.25|5634.25|5671.75|5633.75|5672.32|5634.32|5671.75|5633.75|10
1607191600000|2020-12-05 18:06:40|5671.91|5633.91|5672.32|5634.32|5672.32|5634.32|5671.91|5633.91|10
1607191610000|2020-12-05 18:06:50|5672.68|5634.68|5674.57|5636.57|5674.57|5636.57|5672.68|5634.68|10
1607191620000|2020-12-05 18:07:00|5674.55|5636.55|5675.34|5637.34|5675.34|5637.34|5674.55|5636.55|10
1607191630000|2020-12-05 18:07:10|5675.41|5637.41|5675.23|5637.23|5675.41|5637.41|5675.14|5637.14|10
1607191640000|2020-12-05 18:07:20|5675.09|5637.09|5674|5636|5675.12|5637.12|5673.98|5635.98|10
1607191650000|2020-12-05 18:07:30|5674.14|5636.14|5673|5635|5674.17|5636.17|5673|5635|10
1607191660000|2020-12-05 18:07:40|5672.71|5634.71|5671.68|5633.68|5672.71|5634.71|5671.68|5633.68|10
1607191670000|2020-12-05 18:07:50|5671.62|5633.62|5671.7|5633.7|5671.83|5633.83|5671.36|5633.36|8
1607191680000|2020-12-05 18:08:00|5671.74|5633.74|5671.93|5633.93|5671.99|5633.99|5671.62|5633.62|8
1607191690000|2020-12-05 18:08:10|5672.06|5634.06|5671.93|5633.93|5672.18|5634.18|5671.82|5633.82|9
1607191700000|2020-12-05 18:08:20|5671.94|5633.94|5671.52|5633.52|5671.94|5633.94|5671.25|5633.25|9
1607191710000|2020-12-05 18:08:30|5671.71|5633.71|5670.98|5632.98|5672.21|5634.21|5670.98|5632.98|10
1607191720000|2020-12-05 18:08:40|5670.46|5632.46|5667.62|5629.62|5670.46|5632.46|5667.62|5629.62|10
1607191730000|2020-12-05 18:08:50|5667.6|5629.6|5667.45|5629.45|5667.67|5629.67|5667.4|5629.4|9
1607191740000|2020-12-05 18:09:00|5667.35|5629.35|5667.23|5629.23|5667.6|5629.6|5667.23|5629.23|9
1607191750000|2020-12-05 18:09:10|5667.27|5629.27|5665.62|5627.62|5667.27|5629.27|5665.62|5627.62|10
1607191760000|2020-12-05 18:09:20|5665.52|5627.52|5664.13|5626.13|5665.52|5627.52|5664.13|5626.13|10
1607191770000|2020-12-05 18:09:30|5664.23|5626.23|5664.61|5626.61|5664.8|5626.8|5664.12|5626.12|10
1607191780000|2020-12-05 18:09:40|5664.55|5626.55|5664.81|5626.81|5665.06|5627.06|5664.55|5626.55|10
1607191790000|2020-12-05 18:09:50|5664.84|5626.84|5664.05|5626.05|5664.9|5626.9|5663.99|5625.99|10
1607191800000|2020-12-05 18:10:00|5663.92|5625.92|5664.34|5626.34|5664.34|5626.34|5663.92|5625.92|10
1607191810000|2020-12-05 18:10:10|5664.29|5626.29|5664.11|5626.11|5664.43|5626.43|5664.09|5626.09|8
1607191820000|2020-12-05 18:10:20|5664.21|5626.21|5664.24|5626.24|5664.32|5626.32|5664.14|5626.14|9
1607191830000|2020-12-05 18:10:30|5664.14|5626.14|5664.08|5626.08|5664.14|5626.14|5663.83|5625.83|9
1607191840000|2020-12-05 18:10:40|5664.26|5626.26|5664.91|5626.91|5664.91|5626.91|5664.14|5626.14|10
1607191850000|2020-12-05 18:10:50|5664.79|5626.79|5665.27|5627.27|5665.27|5627.27|5664.59|5626.59|10
1607191860000|2020-12-05 18:11:00|5665.31|5627.31|5665.56|5627.56|5665.56|5627.56|5665.29|5627.29|10
1607191870000|2020-12-05 18:11:10|5665.79|5627.79|5665.14|5627.14|5665.79|5627.79|5665.11|5627.11|10
1607191880000|2020-12-05 18:11:20|5665.31|5627.31|5664.77|5626.77|5665.36|5627.36|5664.77|5626.77|9
1607191890000|2020-12-05 18:11:30|5664.7|5626.7|5664.29|5626.29|5664.7|5626.7|5664.29|5626.29|9
1607191900000|2020-12-05 18:11:40|5664.38|5626.38|5664.54|5626.54|5664.65|5626.65|5664.38|5626.38|10
1607191910000|2020-12-05 18:11:50|5664.55|5626.55|5664.64|5626.64|5664.75|5626.75|5664.54|5626.54|8
1607191920000|2020-12-05 18:12:00|5664.68|5626.68|5664.4|5626.4|5664.68|5626.68|5664.37|5626.37|9
1607191930000|2020-12-05 18:12:10|5664.46|5626.46|5664.13|5626.13|5664.49|5626.49|5664.13|5626.13|9
1607191940000|2020-12-05 18:12:20|5664.08|5626.08|5663.84|5625.84|5664.08|5626.08|5663.8|5625.8|7
1607191950000|2020-12-05 18:12:30|5663.83|5625.83|5663.78|5625.78|5663.83|5625.83|5663.6|5625.6|8
1607191960000|2020-12-05 18:12:40|5663.61|5625.61|5663.42|5625.42|5663.61|5625.61|5663.37|5625.37|9
1607191970000|2020-12-05 18:12:50|5663.34|5625.34|5662.96|5624.96|5663.34|5625.34|5662.94|5624.94|9
1607191980000|2020-12-05 18:13:00|5662.72|5624.72|5661.77|5623.77|5662.72|5624.72|5661.77|5623.77|10
1607191990000|2020-12-05 18:13:10|5661.74|5623.74|5661.16|5623.16|5661.78|5623.78|5661.16|5623.16|10
1607192000000|2020-12-05 18:13:20|5661.14|5623.14|5660.92|5622.92|5661.15|5623.15|5660.87|5622.87|9
1607192010000|2020-12-05 18:13:30|5660.76|5622.76|5661.55|5623.55|5661.72|5623.72|5660.76|5622.76|9
1607192020000|2020-12-05 18:13:40|5661.88|5623.88|5663.01|5625.01|5663.01|5625.01|5661.88|5623.88|9
1607192030000|2020-12-05 18:13:50|5662.84|5624.84|5663.07|5625.07|5663.07|5625.07|5662.8|5624.8|8
1607192040000|2020-12-05 18:14:00|5663.05|5625.05|5662.66|5624.66|5663.11|5625.11|5662.42|5624.42|10
1607192050000|2020-12-05 18:14:10|5662.5|5624.5|5661.98|5623.98|5662.5|5624.5|5661.71|5623.71|9
1607192060000|2020-12-05 18:14:20|5661.97|5623.97|5660.97|5622.97|5661.97|5623.97|5660.97|5622.97|9
1607192070000|2020-12-05 18:14:30|5660.86|5622.86|5660.7|5622.7|5660.94|5622.94|5660.7|5622.7|10
1607192080000|2020-12-05 18:14:40|5660.71|5622.71|5660.37|5622.37|5660.9|5622.9|5660.37|5622.37|10
1607192090000|2020-12-05 18:14:50|5660.39|5622.39|5659.93|5621.93|5660.39|5622.39|5659.93|5621.93|10
1607192100000|2020-12-05 18:15:00|5659.8|5621.8|5659.96|5621.96|5659.96|5621.96|5659.49|5621.49|9
1607192110000|2020-12-05 18:15:10|5659.93|5621.93|5660.78|5622.78|5661.08|5623.08|5659.93|5621.93|10
1607192120000|2020-12-05 18:15:20|5660.71|5622.71|5660.23|5622.23|5661|5623|5660.19|5622.19|10
1607192130000|2020-12-05 18:15:30|5660.13|5622.13|5659.95|5621.95|5660.22|5622.22|5659.95|5621.95|8
1607192140000|2020-12-05 18:15:40|5659.89|5621.89|5660.27|5622.27|5660.27|5622.27|5659.8|5621.8|10
1607192150000|2020-12-05 18:15:50|5660.29|5622.29|5660.12|5622.12|5660.59|5622.59|5660.12|5622.12|9
1607192160000|2020-12-05 18:16:00|5660.1|5622.1|5660.53|5622.53|5660.53|5622.53|5659.7|5621.7|10
1607192170000|2020-12-05 18:16:10|5660.59|5622.59|5660.89|5622.89|5661.21|5623.21|5660.59|5622.59|10
1607192180000|2020-12-05 18:16:20|5660.72|5622.72|5660.11|5622.11|5660.72|5622.72|5660.11|5622.11|10
1607192190000|2020-12-05 18:16:30|5659.88|5621.88|5659.16|5621.16|5659.88|5621.88|5659.12|5621.12|9
1607192200000|2020-12-05 18:16:40|5659.29|5621.29|5659.16|5621.16|5659.38|5621.38|5659.16|5621.16|8
1607192210000|2020-12-05 18:16:50|5659.11|5621.11|5658.47|5620.47|5659.12|5621.12|5658.47|5620.47|10
1607192220000|2020-12-05 18:17:00|5658.59|5620.59|5658.65|5620.65|5658.65|5620.65|5658.35|5620.35|9
1607192230000|2020-12-05 18:17:10|5658.86|5620.86|5659.53|5621.53|5659.53|5621.53|5658.75|5620.75|10
1607192240000|2020-12-05 18:17:20|5659.5|5621.5|5659.53|5621.53|5659.71|5621.71|5659.47|5621.47|10
1607192250000|2020-12-05 18:17:30|5659.62|5621.62|5660.07|5622.07|5660.16|5622.16|5659.62|5621.62|10
1607192260000|2020-12-05 18:17:40|5659.96|5621.96|5659.34|5621.34|5660.01|5622.01|5659.34|5621.34|10
1607192270000|2020-12-05 18:17:50|5659.37|5621.37|5659.59|5621.59|5659.83|5621.83|5659.28|5621.28|10
1607192280000|2020-12-05 18:18:00|5659.55|5621.55|5659.42|5621.42|5659.6|5621.6|5659.42|5621.42|9
1607192290000|2020-12-05 18:18:10|5659.38|5621.38|5658.57|5620.57|5659.38|5621.38|5658.57|5620.57|10
1607192300000|2020-12-05 18:18:20|5658.53|5620.53|5658|5620|5658.53|5620.53|5658|5620|10
1607192310000|2020-12-05 18:18:30|5658.01|5620.01|5657.76|5619.76|5658.01|5620.01|5657.69|5619.69|10
1607192320000|2020-12-05 18:18:40|5657.69|5619.69|5657.62|5619.62|5657.78|5619.78|5657.37|5619.37|10
1607192330000|2020-12-05 18:18:50|5657.75|5619.75|5657.51|5619.51|5657.81|5619.81|5657.51|5619.51|7
1607192340000|2020-12-05 18:19:00|5657.58|5619.58|5658.85|5620.85|5658.85|5620.85|5657.58|5619.58|10
1607192350000|2020-12-05 18:19:10|5658.9|5620.9|5659.25|5621.25|5659.34|5621.34|5658.83|5620.83|10
1607192360000|2020-12-05 18:19:20|5659.35|5621.35|5662.36|5624.36|5662.36|5624.36|5659.35|5621.35|10
1607192370000|2020-12-05 18:19:30|5662.51|5624.51|5663.45|5625.45|5663.45|5625.45|5662.51|5624.51|10
1607192380000|2020-12-05 18:19:40|5663.39|5625.39|5664.26|5626.26|5664.38|5626.38|5663.39|5625.39|10
1607192390000|2020-12-05 18:19:50|5664.4|5626.4|5663.55|5625.55|5664.44|5626.44|5663.55|5625.55|10
1607192400000|2020-12-05 18:20:00|5663.32|5625.32|5662.25|5624.25|5663.32|5625.32|5662.22|5624.22|9
1607192410000|2020-12-05 18:20:10|5662.23|5624.23|5662.06|5624.06|5662.23|5624.23|5661.9|5623.9|9
1607192420000|2020-12-05 18:20:20|5662.13|5624.13|5661.83|5623.83|5662.15|5624.15|5661.83|5623.83|10
1607192430000|2020-12-05 18:20:30|5661.67|5623.67|5661.24|5623.24|5661.67|5623.67|5661.15|5623.15|9
1607192440000|2020-12-05 18:20:40|5660.94|5622.94|5660.85|5622.85|5660.94|5622.94|5660.59|5622.59|9
1607192450000|2020-12-05 18:20:50|5660.76|5622.76|5661.39|5623.39|5661.4|5623.4|5660.76|5622.76|9
1607192460000|2020-12-05 18:21:00|5661.45|5623.45|5661.4|5623.4|5661.69|5623.69|5661.4|5623.4|8
1607192470000|2020-12-05 18:21:10|5661.37|5623.37|5660.3|5622.3|5661.37|5623.37|5660.3|5622.3|10
1607192480000|2020-12-05 18:21:20|5660.15|5622.15|5658.76|5620.76|5660.15|5622.15|5658.76|5620.76|10
1607192490000|2020-12-05 18:21:30|5658.47|5620.47|5656.42|5618.42|5658.47|5620.47|5656.42|5618.42|10
1607192500000|2020-12-05 18:21:40|5656.44|5618.44|5657.03|5619.03|5657.04|5619.04|5656.41|5618.41|10
1607192510000|2020-12-05 18:21:50|5657.69|5619.69|5658.09|5620.09|5658.49|5620.49|5657.69|5619.69|10
1607192520000|2020-12-05 18:22:00|5657.86|5619.86|5657.67|5619.67|5657.86|5619.86|5657.58|5619.58|9
1607192530000|2020-12-05 18:22:10|5657.58|5619.58|5658.61|5620.61|5658.61|5620.61|5657.52|5619.52|9
1607192540000|2020-12-05 18:22:20|5658.86|5620.86|5658.81|5620.81|5658.92|5620.92|5658.72|5620.72|10
1607192550000|2020-12-05 18:22:30|5658.82|5620.82|5659.04|5621.04|5659.1|5621.1|5658.82|5620.82|7
1607192560000|2020-12-05 18:22:40|5659.08|5621.08|5658.51|5620.51|5659.08|5621.08|5658.51|5620.51|10
1607192570000|2020-12-05 18:22:50|5658.55|5620.55|5658.31|5620.31|5658.55|5620.55|5658.3|5620.3|7
1607192580000|2020-12-05 18:23:00|5658.27|5620.27|5658|5620|5658.27|5620.27|5657.94|5619.94|10
1607192590000|2020-12-05 18:23:10|5657.96|5619.96|5657.74|5619.74|5658.1|5620.1|5657.73|5619.73|8
1607192600000|2020-12-05 18:23:20|5657.73|5619.73|5658.14|5620.14|5658.14|5620.14|5657.71|5619.71|10
1607192610000|2020-12-05 18:23:30|5658.37|5620.37|5658.24|5620.24|5658.69|5620.69|5658.24|5620.24|9
1607192620000|2020-12-05 18:23:40|5658.21|5620.21|5658.19|5620.19|5658.29|5620.29|5658.12|5620.12|10
1607192630000|2020-12-05 18:23:50|5658.41|5620.41|5658.3|5620.3|5658.46|5620.46|5658.3|5620.3|7
1607192640000|2020-12-05 18:24:00|5658.32|5620.32|5658.65|5620.65|5658.65|5620.65|5658.32|5620.32|9
1607192650000|2020-12-05 18:24:10|5658.43|5620.43|5658.32|5620.32|5658.48|5620.48|5658.21|5620.21|10
1607192660000|2020-12-05 18:24:20|5658.34|5620.34|5659.2|5621.2|5659.2|5621.2|5658.33|5620.33|10
1607192670000|2020-12-05 18:24:30|5659.24|5621.24|5660.03|5622.03|5660.03|5622.03|5659.24|5621.24|10
1607192680000|2020-12-05 18:24:40|5660.04|5622.04|5659.93|5621.93|5660.05|5622.05|5659.86|5621.86|8
1607192690000|2020-12-05 18:24:50|5659.98|5621.98|5660.3|5622.3|5660.3|5622.3|5659.98|5621.98|10
1607192700000|2020-12-05 18:25:00|5660.38|5622.38|5660.9|5622.9|5660.9|5622.9|5660.34|5622.34|10
1607192710000|2020-12-05 18:25:10|5660.88|5622.88|5660.98|5622.98|5661.04|5623.04|5660.88|5622.88|10
1607192720000|2020-12-05 18:25:20|5661.02|5623.02|5661.58|5623.58|5661.58|5623.58|5661.02|5623.02|8
1607192730000|2020-12-05 18:25:30|5661.64|5623.64|5661.14|5623.14|5661.68|5623.68|5661.14|5623.14|9
1607192740000|2020-12-05 18:25:40|5661.18|5623.18|5660.82|5622.82|5661.18|5623.18|5660.74|5622.74|10
1607192750000|2020-12-05 18:25:50|5660.79|5622.79|5660.97|5622.97|5660.97|5622.97|5660.78|5622.78|8
1607192760000|2020-12-05 18:26:00|5660.96|5622.96|5660.81|5622.81|5660.99|5622.99|5660.81|5622.81|9
1607192770000|2020-12-05 18:26:10|5660.76|5622.76|5660.31|5622.31|5660.76|5622.76|5660.31|5622.31|9
1607192780000|2020-12-05 18:26:20|5660.53|5622.53|5660.65|5622.65|5660.7|5622.7|5660.53|5622.53|9
1607192790000|2020-12-05 18:26:30|5660.79|5622.79|5660.68|5622.68|5660.94|5622.94|5660.65|5622.65|6
1607192800000|2020-12-05 18:26:40|5660.66|5622.66|5660.63|5622.63|5660.66|5622.66|5660.53|5622.53|9
1607192810000|2020-12-05 18:26:50|5660.61|5622.61|5660.78|5622.78|5660.85|5622.85|5660.61|5622.61|10
1607192820000|2020-12-05 18:27:00|5660.74|5622.74|5660.18|5622.18|5660.74|5622.74|5660.15|5622.15|10
1607192830000|2020-12-05 18:27:10|5660.24|5622.24|5660.05|5622.05|5660.24|5622.24|5659.84|5621.84|7
1607192840000|2020-12-05 18:27:20|5660.2|5622.2|5660.16|5622.16|5660.2|5622.2|5659.93|5621.93|10
1607192850000|2020-12-05 18:27:30|5660.17|5622.17|5659.78|5621.78|5660.18|5622.18|5659.78|5621.78|10
1607192860000|2020-12-05 18:27:40|5659.69|5621.69|5659.76|5621.76|5659.77|5621.77|5659.65|5621.65|10
1607192870000|2020-12-05 18:27:50|5659.81|5621.81|5660.41|5622.41|5660.41|5622.41|5659.81|5621.81|9
1607192880000|2020-12-05 18:28:00|5660.35|5622.35|5660.76|5622.76|5660.76|5622.76|5660.26|5622.26|10
1607192890000|2020-12-05 18:28:10|5661.05|5623.05|5661.01|5623.01|5661.07|5623.07|5660.98|5622.98|9
1607192900000|2020-12-05 18:28:20|5661.07|5623.07|5661.68|5623.68|5661.68|5623.68|5661.07|5623.07|10
1607192910000|2020-12-05 18:28:30|5661.78|5623.78|5662.28|5624.28|5662.28|5624.28|5661.78|5623.78|9
1607192920000|2020-12-05 18:28:40|5662.34|5624.34|5663.11|5625.11|5663.12|5625.12|5662.34|5624.34|9
1607192930000|2020-12-05 18:28:50|5663.37|5625.37|5663.49|5625.49|5663.62|5625.62|5663.37|5625.37|9
1607192940000|2020-12-05 18:29:00|5663.48|5625.48|5663.51|5625.51|5663.7|5625.7|5663.29|5625.29|10
1607192950000|2020-12-05 18:29:10|5663.53|5625.53|5663.47|5625.47|5663.53|5625.53|5663.4|5625.4|10
1607192960000|2020-12-05 18:29:20|5663.49|5625.49|5663.25|5625.25|5663.64|5625.64|5663.25|5625.25|10
1607192970000|2020-12-05 18:29:30|5663.16|5625.16|5663.05|5625.05|5663.31|5625.31|5663.05|5625.05|8
1607192980000|2020-12-05 18:29:40|5663.07|5625.07|5663.42|5625.42|5663.46|5625.46|5662.99|5624.99|9
1607192990000|2020-12-05 18:29:50|5663.85|5625.85|5664.46|5626.46|5664.46|5626.46|5663.85|5625.85|9
1607193000000|2020-12-05 18:30:00|5664.55|5626.55|5664.82|5626.82|5664.82|5626.82|5664.55|5626.55|9
1607193010000|2020-12-05 18:30:10|5664.79|5626.79|5665.21|5627.21|5665.21|5627.21|5664.65|5626.65|10
1607193020000|2020-12-05 18:30:20|5665.01|5627.01|5665.14|5627.14|5665.21|5627.21|5665.01|5627.01|8
1607193030000|2020-12-05 18:30:30|5665.25|5627.25|5665.08|5627.08|5665.4|5627.4|5665.08|5627.08|8
1607193040000|2020-12-05 18:30:40|5664.87|5626.87|5664.14|5626.14|5664.87|5626.87|5664.14|5626.14|10
1607193050000|2020-12-05 18:30:50|5663.86|5625.86|5663.32|5625.32|5663.86|5625.86|5663.22|5625.22|10
1607193060000|2020-12-05 18:31:00|5663.21|5625.21|5662.36|5624.36|5663.26|5625.26|5662.3|5624.3|10
1607193070000|2020-12-05 18:31:10|5662.35|5624.35|5662.4|5624.4|5662.6|5624.6|5662.31|5624.31|9
1607193080000|2020-12-05 18:31:20|5662.39|5624.39|5662.35|5624.35|5662.49|5624.49|5662.35|5624.35|9
1607193090000|2020-12-05 18:31:30|5662.31|5624.31|5661.99|5623.99|5662.39|5624.39|5661.99|5623.99|9
1607193100000|2020-12-05 18:31:40|5661.93|5623.93|5662.14|5624.14|5662.14|5624.14|5661.71|5623.71|10
1607193110000|2020-12-05 18:31:50|5662.09|5624.09|5661.56|5623.56|5662.09|5624.09|5661.56|5623.56|8
1607193120000|2020-12-05 18:32:00|5661.33|5623.33|5663.21|5625.21|5663.21|5625.21|5661.33|5623.33|10
1607193130000|2020-12-05 18:32:10|5663.17|5625.17|5663.23|5625.23|5663.28|5625.28|5662.89|5624.89|10
1607193140000|2020-12-05 18:32:20|5663.24|5625.24|5662.84|5624.84|5663.24|5625.24|5662.84|5624.84|7
1607193150000|2020-12-05 18:32:30|5662.7|5624.7|5662.49|5624.49|5662.72|5624.72|5662.49|5624.49|10
1607193160000|2020-12-05 18:32:40|5662.47|5624.47|5662.71|5624.71|5662.71|5624.71|5662.47|5624.47|7
1607193170000|2020-12-05 18:32:50|5662.77|5624.77|5663.12|5625.12|5663.12|5625.12|5662.64|5624.64|10
1607193180000|2020-12-05 18:33:00|5663.15|5625.15|5663.66|5625.66|5663.67|5625.67|5663.15|5625.15|8
1607193190000|2020-12-05 18:33:10|5663.79|5625.79|5663.95|5625.95|5664.04|5626.04|5663.79|5625.79|9
1607193200000|2020-12-05 18:33:20|5663.96|5625.96|5664.29|5626.29|5664.29|5626.29|5663.89|5625.89|10
1607193210000|2020-12-05 18:33:30|5664.28|5626.28|5664.46|5626.46|5664.58|5626.58|5664.25|5626.25|10
1607193220000|2020-12-05 18:33:40|5664.47|5626.47|5663.72|5625.72|5664.48|5626.48|5663.72|5625.72|10
1607193230000|2020-12-05 18:33:50|5663.68|5625.68|5663.2|5625.2|5663.84|5625.84|5663.2|5625.2|10
1607193240000|2020-12-05 18:34:00|5663.12|5625.12|5663.5|5625.5|5663.59|5625.59|5663.12|5625.12|10
1607193250000|2020-12-05 18:34:10|5663.43|5625.43|5663.92|5625.92|5664.06|5626.06|5663.43|5625.43|10
1607193260000|2020-12-05 18:34:20|5663.93|5625.93|5663.87|5625.87|5664.09|5626.09|5663.87|5625.87|9
1607193270000|2020-12-05 18:34:30|5663.89|5625.89|5664.7|5626.7|5664.7|5626.7|5663.89|5625.89|10
1607193280000|2020-12-05 18:34:40|5664.93|5626.93|5665.62|5627.62|5665.7|5627.7|5664.93|5626.93|10
1607193290000|2020-12-05 18:34:50|5665.85|5627.85|5666.08|5628.08|5666.08|5628.08|5665.85|5627.85|10
1607193300000|2020-12-05 18:35:00|5666.12|5628.12|5666.22|5628.22|5666.22|5628.22|5665.91|5627.91|9
1607193310000|2020-12-05 18:35:10|5666.33|5628.33|5666.47|5628.47|5666.47|5628.47|5666.07|5628.07|10
1607193320000|2020-12-05 18:35:20|5666.48|5628.48|5667.48|5629.48|5667.48|5629.48|5666.48|5628.48|10
1607193330000|2020-12-05 18:35:30|5667.66|5629.66|5669.09|5631.09|5669.09|5631.09|5667.66|5629.66|10
1607193340000|2020-12-05 18:35:40|5669.3|5631.3|5670.45|5632.45|5670.45|5632.45|5669.3|5631.3|10
1607193350000|2020-12-05 18:35:50|5670.56|5632.56|5670.96|5632.96|5671.14|5633.14|5670.55|5632.55|10
1607193360000|2020-12-05 18:36:00|5670.98|5632.98|5670.55|5632.55|5671.01|5633.01|5670.55|5632.55|8
1607193370000|2020-12-05 18:36:10|5670.54|5632.54|5670.8|5632.8|5670.82|5632.82|5670.48|5632.48|9
1607193380000|2020-12-05 18:36:20|5670.89|5632.89|5671.38|5633.38|5671.4|5633.4|5670.89|5632.89|10
1607193390000|2020-12-05 18:36:30|5671.4|5633.4|5671.86|5633.86|5671.91|5633.91|5671.4|5633.4|10
1607193400000|2020-12-05 18:36:40|5671.92|5633.92|5671.24|5633.24|5671.92|5633.92|5671.24|5633.24|9
1607193410000|2020-12-05 18:36:50|5671.26|5633.26|5670.91|5632.91|5671.26|5633.26|5670.87|5632.87|9
1607193420000|2020-12-05 18:37:00|5670.89|5632.89|5671.31|5633.31|5671.31|5633.31|5670.89|5632.89|7
1607193430000|2020-12-05 18:37:10|5671.41|5633.41|5671.66|5633.66|5671.7|5633.7|5671.41|5633.41|9
1607193440000|2020-12-05 18:37:20|5671.76|5633.76|5671.77|5633.77|5671.77|5633.77|5671.41|5633.41|9
1607193450000|2020-12-05 18:37:30|5671.78|5633.78|5671.67|5633.67|5671.88|5633.88|5671.67|5633.67|10
1607193460000|2020-12-05 18:37:40|5671.78|5633.78|5672.01|5634.01|5672.2|5634.2|5671.78|5633.78|10
1607193470000|2020-12-05 18:37:50|5672.06|5634.06|5670.7|5632.7|5672.06|5634.06|5670.7|5632.7|10
1607193480000|2020-12-05 18:38:00|5670.67|5632.67|5670.23|5632.23|5670.67|5632.67|5670.1|5632.1|10
1607193490000|2020-12-05 18:38:10|5669.96|5631.96|5670.45|5632.45|5670.45|5632.45|5669.96|5631.96|10
1607193500000|2020-12-05 18:38:20|5670.49|5632.49|5670.65|5632.65|5670.74|5632.74|5670.49|5632.49|8
1607193510000|2020-12-05 18:38:30|5670.6|5632.6|5670.36|5632.36|5670.78|5632.78|5670.36|5632.36|8
1607193520000|2020-12-05 18:38:40|5670.44|5632.44|5670.51|5632.51|5670.64|5632.64|5670.07|5632.07|10
1607193530000|2020-12-05 18:38:50|5670.54|5632.54|5671.2|5633.2|5671.2|5633.2|5670.54|5632.54|10
1607193540000|2020-12-05 18:39:00|5671.19|5633.19|5671.33|5633.33|5671.33|5633.33|5671.04|5633.04|8
1607193550000|2020-12-05 18:39:10|5671.56|5633.56|5672.94|5634.94|5672.94|5634.94|5671.56|5633.56|10
1607193560000|2020-12-05 18:39:20|5672.93|5634.93|5673.02|5635.02|5673.57|5635.57|5672.93|5634.93|10
1607193570000|2020-12-05 18:39:30|5672.93|5634.93|5672.75|5634.75|5672.93|5634.93|5672.32|5634.32|10
1607193580000|2020-12-05 18:39:40|5672.78|5634.78|5672.83|5634.83|5673.02|5635.02|5672.68|5634.68|9
1607193590000|2020-12-05 18:39:50|5672.87|5634.87|5672.9|5634.9|5673.15|5635.15|5672.87|5634.87|8
1607193600000|2020-12-05 18:40:00|5672.77|5634.77|5672.43|5634.43|5672.77|5634.77|5672.37|5634.37|9
1607193610000|2020-12-05 18:40:10|5672.37|5634.37|5672.36|5634.36|5672.51|5634.51|5672.03|5634.03|8
1607193620000|2020-12-05 18:40:20|5672.37|5634.37|5672.87|5634.87|5672.87|5634.87|5672.37|5634.37|10
1607193630000|2020-12-05 18:40:30|5672.9|5634.9|5672.97|5634.97|5673.35|5635.35|5672.9|5634.9|10
1607193640000|2020-12-05 18:40:40|5672.95|5634.95|5673.17|5635.17|5673.35|5635.35|5672.9|5634.9|9
1607193650000|2020-12-05 18:40:50|5673.23|5635.23|5673.39|5635.39|5673.64|5635.64|5673.23|5635.23|9
1607193660000|2020-12-05 18:41:00|5673.33|5635.33|5673.41|5635.41|5673.41|5635.41|5673.18|5635.18|7
1607193670000|2020-12-05 18:41:10|5673.45|5635.45|5674.08|5636.08|5674.08|5636.08|5673.45|5635.45|10
1607193680000|2020-12-05 18:41:20|5674.1|5636.1|5674.26|5636.26|5674.32|5636.32|5674.02|5636.02|9
1607193690000|2020-12-05 18:41:30|5674.16|5636.16|5674.27|5636.27|5674.31|5636.31|5674.09|5636.09|8
1607193700000|2020-12-05 18:41:40|5674.29|5636.29|5674.21|5636.21|5674.29|5636.29|5674.17|5636.17|7
1607193710000|2020-12-05 18:41:50|5674.23|5636.23|5674.38|5636.38|5674.4|5636.4|5674.19|5636.19|9
1607193720000|2020-12-05 18:42:00|5674.36|5636.36|5674.43|5636.43|5674.56|5636.56|5674.24|5636.24|9
1607193730000|2020-12-05 18:42:10|5674.44|5636.44|5674.4|5636.4|5674.56|5636.56|5674.35|5636.35|9
1607193740000|2020-12-05 18:42:20|5674.54|5636.54|5674.64|5636.64|5674.79|5636.79|5674.54|5636.54|9
1607193750000|2020-12-05 18:42:30|5674.65|5636.65|5674.86|5636.86|5674.86|5636.86|5674.65|5636.65|7
1607193760000|2020-12-05 18:42:40|5674.82|5636.82|5674.64|5636.64|5674.87|5636.87|5674.64|5636.64|9
1607193770000|2020-12-05 18:42:50|5674.5|5636.5|5674.5|5636.5|5674.62|5636.62|5674.46|5636.46|9
1607193780000|2020-12-05 18:43:00|5674.43|5636.43|5673.52|5635.52|5674.44|5636.44|5673.52|5635.52|8
1607193790000|2020-12-05 18:43:10|5673.48|5635.48|5671.44|5633.44|5673.48|5635.48|5671.44|5633.44|10
1607193800000|2020-12-05 18:43:20|5670.73|5632.73|5669.17|5631.17|5670.73|5632.73|5669.15|5631.15|10
1607193810000|2020-12-05 18:43:30|5669.04|5631.04|5668.19|5630.19|5669.04|5631.04|5668.18|5630.18|10
1607193820000|2020-12-05 18:43:40|5668.17|5630.17|5667.17|5629.17|5668.17|5630.17|5667.17|5629.17|10
1607193830000|2020-12-05 18:43:50|5667.19|5629.19|5667.66|5629.66|5667.74|5629.74|5667.14|5629.14|10
1607193840000|2020-12-05 18:44:00|5667.83|5629.83|5669.2|5631.2|5669.2|5631.2|5667.83|5629.83|8
1607193850000|2020-12-05 18:44:10|5669.22|5631.22|5669.8|5631.8|5669.8|5631.8|5669.22|5631.22|10
1607193860000|2020-12-05 18:44:20|5669.79|5631.79|5670.36|5632.36|5670.36|5632.36|5669.79|5631.79|10
1607193870000|2020-12-05 18:44:30|5670.32|5632.32|5669.83|5631.83|5670.46|5632.46|5669.8|5631.8|9
1607193880000|2020-12-05 18:44:40|5669.67|5631.67|5670.3|5632.3|5670.3|5632.3|5669.49|5631.49|9
1607193890000|2020-12-05 18:44:50|5670.23|5632.23|5670.54|5632.54|5670.54|5632.54|5670.23|5632.23|9
1607193900000|2020-12-05 18:45:00|5670.51|5632.51|5671.29|5633.29|5671.29|5633.29|5670.51|5632.51|9
1607193910000|2020-12-05 18:45:10|5671.4|5633.4|5671.4|5633.4|5671.46|5633.46|5671.17|5633.17|9
1607193920000|2020-12-05 18:45:20|5671.26|5633.26|5671.56|5633.56|5671.59|5633.59|5671.21|5633.21|10
1607193930000|2020-12-05 18:45:30|5671.71|5633.71|5671.32|5633.32|5671.73|5633.73|5671.32|5633.32|7
1607193940000|2020-12-05 18:45:40|5671.3|5633.3|5670.5|5632.5|5671.3|5633.3|5670.48|5632.48|9
1607193950000|2020-12-05 18:45:50|5670.12|5632.12|5666.94|5628.94|5670.12|5632.12|5666.94|5628.94|10
1607193960000|2020-12-05 18:46:00|5666.67|5628.67|5664.24|5626.24|5666.67|5628.67|5664.24|5626.24|10
1607193970000|2020-12-05 18:46:10|5664.21|5626.21|5663.95|5625.95|5664.38|5626.38|5663.95|5625.95|10
1607193980000|2020-12-05 18:46:20|5664.02|5626.02|5663.61|5625.61|5664.02|5626.02|5663.56|5625.56|9
1607193990000|2020-12-05 18:46:30|5663.54|5625.54|5664.16|5626.16|5664.16|5626.16|5663.49|5625.49|10
1607194000000|2020-12-05 18:46:40|5664.32|5626.32|5664.64|5626.64|5664.64|5626.64|5664.32|5626.32|10
1607194010000|2020-12-05 18:46:50|5664.6|5626.6|5664.55|5626.55|5664.67|5626.67|5664.39|5626.39|8
1607194020000|2020-12-05 18:47:00|5664.64|5626.64|5663.95|5625.95|5664.64|5626.64|5663.86|5625.86|9
1607194030000|2020-12-05 18:47:10|5663.93|5625.93|5664.52|5626.52|5664.52|5626.52|5663.93|5625.93|10
1607194040000|2020-12-05 18:47:20|5664.35|5626.35|5664.32|5626.32|5664.57|5626.57|5664.31|5626.31|9
1607194050000|2020-12-05 18:47:30|5664.24|5626.24|5663.38|5625.38|5664.24|5626.24|5663.37|5625.37|9
1607194060000|2020-12-05 18:47:40|5663.37|5625.37|5662.82|5624.82|5663.37|5625.37|5662.68|5624.68|10
1607194070000|2020-12-05 18:47:50|5662.84|5624.84|5662.54|5624.54|5663.02|5625.02|5662.54|5624.54|9
1607194080000|2020-12-05 18:48:00|5662.42|5624.42|5662.45|5624.45|5662.5|5624.5|5662.32|5624.32|9
1607194090000|2020-12-05 18:48:10|5662.53|5624.53|5663.09|5625.09|5663.17|5625.17|5662.53|5624.53|9
1607194100000|2020-12-05 18:48:20|5662.91|5624.91|5662.85|5624.85|5662.95|5624.95|5662.63|5624.63|10
1607194110000|2020-12-05 18:48:30|5663.08|5625.08|5662.9|5624.9|5663.08|5625.08|5662.81|5624.81|8
1607194120000|2020-12-05 18:48:40|5662.92|5624.92|5662.86|5624.86|5662.95|5624.95|5662.86|5624.86|8
1607194130000|2020-12-05 18:48:50|5662.75|5624.75|5662.96|5624.96|5663.03|5625.03|5662.75|5624.75|9
1607194140000|2020-12-05 18:49:00|5663.2|5625.2|5663.07|5625.07|5663.2|5625.2|5662.88|5624.88|9
1607194150000|2020-12-05 18:49:10|5663.12|5625.12|5664.18|5626.18|5664.18|5626.18|5663.12|5625.12|10
1607194160000|2020-12-05 18:49:20|5664.55|5626.55|5664.74|5626.74|5664.76|5626.76|5664.55|5626.55|9
1607194170000|2020-12-05 18:49:30|5664.75|5626.75|5664.43|5626.43|5664.75|5626.75|5664.33|5626.33|10
1607194180000|2020-12-05 18:49:40|5664.42|5626.42|5664.7|5626.7|5664.7|5626.7|5664.19|5626.19|9
1607194190000|2020-12-05 18:49:50|5664.48|5626.48|5663.7|5625.7|5664.48|5626.48|5663.7|5625.7|10
1607194200000|2020-12-05 18:50:00|5663.8|5625.8|5663.19|5625.19|5663.8|5625.8|5663.16|5625.16|8
1607194210000|2020-12-05 18:50:10|5662.89|5624.89|5661.89|5623.89|5662.89|5624.89|5661.89|5623.89|10
1607194220000|2020-12-05 18:50:20|5661.87|5623.87|5661.26|5623.26|5661.87|5623.87|5661.26|5623.26|9
1607194230000|2020-12-05 18:50:30|5661.28|5623.28|5661.09|5623.09|5661.32|5623.32|5660.99|5622.99|8
1607194240000|2020-12-05 18:50:40|5661.1|5623.1|5660.58|5622.58|5661.1|5623.1|5660.58|5622.58|9
1607194250000|2020-12-05 18:50:50|5660.59|5622.59|5659.82|5621.82|5660.59|5622.59|5659.39|5621.39|10
1607194260000|2020-12-05 18:51:00|5659.88|5621.88|5659.66|5621.66|5660.05|5622.05|5659.62|5621.62|10
1607194270000|2020-12-05 18:51:10|5659.53|5621.53|5659.02|5621.02|5659.53|5621.53|5659.02|5621.02|9
1607194280000|2020-12-05 18:51:20|5658.98|5620.98|5658.66|5620.66|5659.07|5621.07|5658.64|5620.64|9
1607194290000|2020-12-05 18:51:30|5658.64|5620.64|5659.09|5621.09|5659.09|5621.09|5658.54|5620.54|8
1607194300000|2020-12-05 18:51:40|5659.16|5621.16|5659.2|5621.2|5659.26|5621.26|5659.11|5621.11|9
1607194310000|2020-12-05 18:51:50|5659.15|5621.15|5658.88|5620.88|5659.15|5621.15|5658.85|5620.85|8
1607194320000|2020-12-05 18:52:00|5658.81|5620.81|5658.63|5620.63|5658.84|5620.84|5658.63|5620.63|10
1607194330000|2020-12-05 18:52:10|5658.54|5620.54|5657.78|5619.78|5658.54|5620.54|5657.78|5619.78|10
1607194340000|2020-12-05 18:52:20|5657.73|5619.73|5656.76|5618.76|5657.73|5619.73|5656.76|5618.76|10
1607194350000|2020-12-05 18:52:30|5656.59|5618.59|5655.65|5617.65|5656.59|5618.59|5655.55|5617.55|9
1607194360000|2020-12-05 18:52:40|5655.49|5617.49|5655.56|5617.56|5655.61|5617.61|5655.47|5617.47|9
1607194370000|2020-12-05 18:52:50|5655.78|5617.78|5656.7|5618.7|5656.7|5618.7|5655.66|5617.66|10
1607194380000|2020-12-05 18:53:00|5656.81|5618.81|5658.82|5620.82|5658.82|5620.82|5656.81|5618.81|10
1607194390000|2020-12-05 18:53:10|5659.08|5621.08|5660.34|5622.34|5660.34|5622.34|5659.08|5621.08|9
1607194400000|2020-12-05 18:53:20|5660.26|5622.26|5661.04|5623.04|5661.04|5623.04|5660.26|5622.26|10
1607194410000|2020-12-05 18:53:30|5661.16|5623.16|5660.75|5622.75|5661.28|5623.28|5660.75|5622.75|10
1607194420000|2020-12-05 18:53:40|5660.84|5622.84|5660.17|5622.17|5660.84|5622.84|5660.17|5622.17|9
1607194430000|2020-12-05 18:53:50|5660.33|5622.33|5659.46|5621.46|5660.33|5622.33|5659.46|5621.46|10
1607194440000|2020-12-05 18:54:00|5659.51|5621.51|5658.91|5620.91|5659.51|5621.51|5658.85|5620.85|10
1607194450000|2020-12-05 18:54:10|5658.9|5620.9|5658.66|5620.66|5659.02|5621.02|5658.66|5620.66|10
1607194460000|2020-12-05 18:54:20|5658.62|5620.62|5658.07|5620.07|5658.62|5620.62|5658.07|5620.07|10
1607194470000|2020-12-05 18:54:30|5658.21|5620.21|5657.93|5619.93|5658.72|5620.72|5657.93|5619.93|10
1607194480000|2020-12-05 18:54:40|5657.89|5619.89|5653.02|5615.02|5657.89|5619.89|5653.02|5615.02|10
1607194490000|2020-12-05 18:54:50|5652.83|5614.83|5652.68|5614.68|5653.49|5615.49|5652.68|5614.68|10
1607194500000|2020-12-05 18:55:00|5652.58|5614.58|5651.8|5613.8|5652.6|5614.6|5651.76|5613.76|10
1607194510000|2020-12-05 18:55:10|5651.27|5613.27|5652.81|5614.81|5652.81|5614.81|5651.27|5613.27|10
1607194520000|2020-12-05 18:55:20|5652.86|5614.86|5653.35|5615.35|5653.35|5615.35|5652.86|5614.86|9
1607194530000|2020-12-05 18:55:30|5653.59|5615.59|5653.99|5615.99|5653.99|5615.99|5653.59|5615.59|9
1607194540000|2020-12-05 18:55:40|5654.35|5616.35|5655.32|5617.32|5655.32|5617.32|5654.35|5616.35|9
1607194550000|2020-12-05 18:55:50|5655.55|5617.55|5655.47|5617.47|5655.65|5617.65|5655.28|5617.28|10
1607194560000|2020-12-05 18:56:00|5655.24|5617.24|5655.7|5617.7|5655.7|5617.7|5655.15|5617.15|10
1607194570000|2020-12-05 18:56:10|5655.72|5617.72|5655.52|5617.52|5655.77|5617.77|5655.43|5617.43|9
1607194580000|2020-12-05 18:56:20|5655.47|5617.47|5654.92|5616.92|5655.47|5617.47|5654.82|5616.82|9
1607194590000|2020-12-05 18:56:30|5654.68|5616.68|5654.22|5616.22|5654.74|5616.74|5654.22|5616.22|10
1607194600000|2020-12-05 18:56:40|5654.09|5616.09|5652.46|5614.46|5654.09|5616.09|5652.39|5614.39|10
1607194610000|2020-12-05 18:56:50|5652.45|5614.45|5651.99|5613.99|5652.5|5614.5|5651.99|5613.99|10
1607194620000|2020-12-05 18:57:00|5652.15|5614.15|5652.4|5614.4|5652.44|5614.44|5652.11|5614.11|7
1607194630000|2020-12-05 18:57:10|5652.47|5614.47|5652.08|5614.08|5652.47|5614.47|5652.04|5614.04|10
1607194640000|2020-12-05 18:57:20|5652.09|5614.09|5652.04|5614.04|5652.14|5614.14|5651.79|5613.79|9
1607194650000|2020-12-05 18:57:30|5652.26|5614.26|5653.15|5615.15|5653.15|5615.15|5652.11|5614.11|10
1607194660000|2020-12-05 18:57:40|5653.2|5615.2|5653.41|5615.41|5653.88|5615.88|5653.2|5615.2|10
1607194670000|2020-12-05 18:57:50|5653.44|5615.44|5652.59|5614.59|5653.44|5615.44|5652.57|5614.57|9
1607194680000|2020-12-05 18:58:00|5652.62|5614.62|5652.69|5614.69|5652.99|5614.99|5652.62|5614.62|10
1607194690000|2020-12-05 18:58:10|5652.76|5614.76|5653.89|5615.89|5653.89|5615.89|5652.76|5614.76|10
1607194700000|2020-12-05 18:58:20|5654.02|5616.02|5654.85|5616.85|5654.96|5616.96|5654.02|5616.02|10
1607194710000|2020-12-05 18:58:30|5654.84|5616.84|5654.94|5616.94|5654.94|5616.94|5654.66|5616.66|10
1607194720000|2020-12-05 18:58:40|5654.97|5616.97|5655.47|5617.47|5655.53|5617.53|5654.97|5616.97|10
1607194730000|2020-12-05 18:58:50|5655.44|5617.44|5655.43|5617.43|5655.61|5617.61|5655.43|5617.43|10
1607194740000|2020-12-05 18:59:00|5655.38|5617.38|5654.89|5616.89|5655.38|5617.38|5654.89|5616.89|9
1607194750000|2020-12-05 18:59:10|5654.57|5616.57|5653.69|5615.69|5654.57|5616.57|5653.66|5615.66|10
1607194760000|2020-12-05 18:59:20|5653.67|5615.67|5654.32|5616.32|5654.32|5616.32|5653.67|5615.67|9
1607194770000|2020-12-05 18:59:30|5654.21|5616.21|5655.13|5617.13|5655.13|5617.13|5654.19|5616.19|10
1607194780000|2020-12-05 18:59:40|5655.24|5617.24|5655.54|5617.54|5655.6|5617.6|5655.2|5617.2|10
1607194790000|2020-12-05 18:59:50|5655.66|5617.66|5655.74|5617.74|5655.75|5617.75|5655.44|5617.44|8
1607194800000|2020-12-05 19:00:00|5655.76|5617.76|5655.81|5617.81|5656.12|5618.12|5655.76|5617.76|10
1607194810000|2020-12-05 19:00:10|5655.77|5617.77|5655.9|5617.9|5655.9|5617.9|5655.6|5617.6|9
1607194820000|2020-12-05 19:00:20|5655.95|5617.95|5656.19|5618.19|5656.19|5618.19|5655.91|5617.91|10
1607194830000|2020-12-05 19:00:30|5656.14|5618.14|5655.98|5617.98|5656.14|5618.14|5655.81|5617.81|8
1607194840000|2020-12-05 19:00:40|5656.06|5618.06|5656.96|5618.96|5656.96|5618.96|5655.98|5617.98|10
1607194850000|2020-12-05 19:00:50|5657.01|5619.01|5657.58|5619.58|5657.58|5619.58|5656.92|5618.92|10
1607194860000|2020-12-05 19:01:00|5657.33|5619.33|5655.16|5617.16|5657.33|5619.33|5655.16|5617.16|9
1607194870000|2020-12-05 19:01:10|5655.07|5617.07|5654.35|5616.35|5655.07|5617.07|5654.35|5616.35|10
1607194880000|2020-12-05 19:01:20|5654.38|5616.38|5654.23|5616.23|5654.38|5616.38|5653.98|5615.98|10
1607194890000|2020-12-05 19:01:30|5654.19|5616.19|5654.39|5616.39|5654.59|5616.59|5654.16|5616.16|10
1607194900000|2020-12-05 19:01:40|5654.05|5616.05|5652.78|5614.78|5654.05|5616.05|5652.71|5614.71|10
1607194910000|2020-12-05 19:01:50|5652.66|5614.66|5651.16|5613.16|5652.66|5614.66|5651.16|5613.16|10
1607194920000|2020-12-05 19:02:00|5651.29|5613.29|5651.52|5613.52|5651.52|5613.52|5651.01|5613.01|10
1607194930000|2020-12-05 19:02:10|5651.55|5613.55|5651.61|5613.61|5651.72|5613.72|5651.55|5613.55|10
1607194940000|2020-12-05 19:02:20|5651.6|5613.6|5651.87|5613.87|5651.87|5613.87|5651.6|5613.6|9
1607194950000|2020-12-05 19:02:30|5651.88|5613.88|5652.16|5614.16|5652.42|5614.42|5651.88|5613.88|9
1607194960000|2020-12-05 19:02:40|5652.18|5614.18|5652.39|5614.39|5652.49|5614.49|5652.08|5614.08|9
1607194970000|2020-12-05 19:02:50|5652.48|5614.48|5651.75|5613.75|5652.51|5614.51|5651.75|5613.75|9
1607194980000|2020-12-05 19:03:00|5651.65|5613.65|5650.66|5612.66|5651.65|5613.65|5650.55|5612.55|10
1607194990000|2020-12-05 19:03:10|5650.62|5612.62|5650.39|5612.39|5650.65|5612.65|5650.32|5612.32|10
1607195000000|2020-12-05 19:03:20|5650.41|5612.41|5650.02|5612.02|5650.41|5612.41|5650.02|5612.02|10
1607195010000|2020-12-05 19:03:30|5649.95|5611.95|5650.2|5612.2|5650.2|5612.2|5649.75|5611.75|9
1607195020000|2020-12-05 19:03:40|5650.21|5612.21|5650.03|5612.03|5650.51|5612.51|5650.03|5612.03|9
1607195030000|2020-12-05 19:03:50|5649.98|5611.98|5650.37|5612.37|5650.43|5612.43|5649.98|5611.98|10
1607195040000|2020-12-05 19:04:00|5650.32|5612.32|5651.42|5613.42|5651.42|5613.42|5650.31|5612.31|9
1607195050000|2020-12-05 19:04:10|5651.4|5613.4|5653.65|5615.65|5653.65|5615.65|5651.4|5613.4|10
1607195060000|2020-12-05 19:04:20|5653.66|5615.66|5653.78|5615.78|5653.96|5615.96|5653.66|5615.66|9
1607195070000|2020-12-05 19:04:30|5653.85|5615.85|5653.7|5615.7|5653.85|5615.85|5653.7|5615.7|8
1607195080000|2020-12-05 19:04:40|5653.72|5615.72|5653.68|5615.68|5653.88|5615.88|5653.67|5615.67|10
1607195090000|2020-12-05 19:04:50|5653.55|5615.55|5653.18|5615.18|5653.55|5615.55|5653.18|5615.18|10
1607195100000|2020-12-05 19:05:00|5653.04|5615.04|5652.23|5614.23|5653.04|5615.04|5652.23|5614.23|8
1607195110000|2020-12-05 19:05:10|5652.18|5614.18|5652.76|5614.76|5652.76|5614.76|5652.09|5614.09|9
1607195120000|2020-12-05 19:05:20|5652.77|5614.77|5653.2|5615.2|5653.2|5615.2|5652.77|5614.77|10
1607195130000|2020-12-05 19:05:30|5653.25|5615.25|5652.95|5614.95|5653.25|5615.25|5652.92|5614.92|10
1607195140000|2020-12-05 19:05:40|5652.9|5614.9|5652.23|5614.23|5652.93|5614.93|5652.23|5614.23|9
1607195150000|2020-12-05 19:05:50|5652.18|5614.18|5652.09|5614.09|5652.24|5614.24|5652.08|5614.08|7
1607195160000|2020-12-05 19:06:00|5652.12|5614.12|5652.62|5614.62|5652.62|5614.62|5652.1|5614.1|10
1607195170000|2020-12-05 19:06:10|5652.55|5614.55|5652.74|5614.74|5652.74|5614.74|5652.33|5614.33|9
1607195180000|2020-12-05 19:06:20|5652.92|5614.92|5652.78|5614.78|5652.92|5614.92|5652.67|5614.67|9
1607195190000|2020-12-05 19:06:30|5652.79|5614.79|5652.76|5614.76|5652.82|5614.82|5652.48|5614.48|8
1607195200000|2020-12-05 19:06:40|5652.79|5614.79|5652.3|5614.3|5652.79|5614.79|5652.3|5614.3|10
1607195210000|2020-12-05 19:06:50|5652.32|5614.32|5651.78|5613.78|5652.32|5614.32|5651.62|5613.62|9
1607195220000|2020-12-05 19:07:00|5651.87|5613.87|5652.37|5614.37|5652.37|5614.37|5651.87|5613.87|9
1607195230000|2020-12-05 19:07:10|5652.62|5614.62|5653.33|5615.33|5653.33|5615.33|5652.62|5614.62|10
1607195240000|2020-12-05 19:07:20|5653.22|5615.22|5653.64|5615.64|5653.69|5615.69|5653.22|5615.22|7
1607195250000|2020-12-05 19:07:30|5653.73|5615.73|5653.88|5615.88|5653.88|5615.88|5653.7|5615.7|9
1607195260000|2020-12-05 19:07:40|5653.95|5615.95|5654.63|5616.63|5654.63|5616.63|5653.95|5615.95|10
1607195270000|2020-12-05 19:07:50|5654.61|5616.61|5655.09|5617.09|5655.28|5617.28|5654.61|5616.61|9
1607195280000|2020-12-05 19:08:00|5655.15|5617.15|5656.12|5618.12|5656.12|5618.12|5655.15|5617.15|9
1607195290000|2020-12-05 19:08:10|5656.15|5618.15|5656.34|5618.34|5656.38|5618.38|5655.92|5617.92|9
1607195300000|2020-12-05 19:08:20|5656.3|5618.3|5656.2|5618.2|5656.3|5618.3|5656.1|5618.1|9
1607195310000|2020-12-05 19:08:30|5656.13|5618.13|5655.75|5617.75|5656.13|5618.13|5655.75|5617.75|10
1607195320000|2020-12-05 19:08:40|5655.74|5617.74|5655.97|5617.97|5656.02|5618.02|5655.74|5617.74|10
1607195330000|2020-12-05 19:08:50|5656.06|5618.06|5656.44|5618.44|5656.44|5618.44|5656.06|5618.06|9
1607195340000|2020-12-05 19:09:00|5656.42|5618.42|5656.63|5618.63|5656.73|5618.73|5656.39|5618.39|10
1607195350000|2020-12-05 19:09:10|5656.78|5618.78|5657.05|5619.05|5657.06|5619.06|5656.78|5618.78|10
1607195360000|2020-12-05 19:09:20|5657.02|5619.02|5657.86|5619.86|5657.89|5619.89|5657.02|5619.02|10
1607195370000|2020-12-05 19:09:30|5657.85|5619.85|5657.84|5619.84|5657.98|5619.98|5657.81|5619.81|9
1607195380000|2020-12-05 19:09:40|5657.92|5619.92|5658.24|5620.24|5658.48|5620.48|5657.92|5619.92|8
1607195390000|2020-12-05 19:09:50|5658.23|5620.23|5658.41|5620.41|5658.41|5620.41|5658.23|5620.23|9
1607195400000|2020-12-05 19:10:00|5658.53|5620.53|5658.61|5620.61|5658.61|5620.61|5658.37|5620.37|10
1607195410000|2020-12-05 19:10:10|5658.39|5620.39|5658.81|5620.81|5658.81|5620.81|5658.39|5620.39|10
1607195420000|2020-12-05 19:10:20|5658.99|5620.99|5660.14|5622.14|5660.15|5622.15|5658.99|5620.99|10
1607195430000|2020-12-05 19:10:30|5659.99|5621.99|5660.24|5622.24|5660.24|5622.24|5659.99|5621.99|10
1607195440000|2020-12-05 19:10:40|5660.3|5622.3|5660.24|5622.24|5660.45|5622.45|5660.13|5622.13|9
1607195450000|2020-12-05 19:10:50|5660.18|5622.18|5660.18|5622.18|5660.18|5622.18|5660.02|5622.02|10
1607195460000|2020-12-05 19:11:00|5660.3|5622.3|5660.5|5622.5|5660.59|5622.59|5660.09|5622.09|9
1607195470000|2020-12-05 19:11:10|5660.66|5622.66|5661.41|5623.41|5661.41|5623.41|5660.66|5622.66|10
1607195480000|2020-12-05 19:11:20|5661.23|5623.23|5661.61|5623.61|5661.68|5623.68|5660.94|5622.94|10
1607195490000|2020-12-05 19:11:30|5661.79|5623.79|5662.29|5624.29|5662.29|5624.29|5661.62|5623.62|9
1607195500000|2020-12-05 19:11:40|5662.43|5624.43|5663.23|5625.23|5663.23|5625.23|5662.32|5624.32|10
1607195510000|2020-12-05 19:11:50|5663.28|5625.28|5663.86|5625.86|5663.92|5625.92|5663.28|5625.28|8
1607195520000|2020-12-05 19:12:00|5663.96|5625.96|5664.51|5626.51|5664.55|5626.55|5663.96|5625.96|10
1607195530000|2020-12-05 19:12:10|5664.56|5626.56|5664.93|5626.93|5664.93|5626.93|5664.56|5626.56|10
1607195540000|2020-12-05 19:12:20|5664.96|5626.96|5665.12|5627.12|5665.12|5627.12|5664.96|5626.96|10
1607195550000|2020-12-05 19:12:30|5665.19|5627.19|5665.68|5627.68|5665.68|5627.68|5665.19|5627.19|9
1607195560000|2020-12-05 19:12:40|5665.51|5627.51|5664.85|5626.85|5665.52|5627.52|5664.85|5626.85|10
1607195570000|2020-12-05 19:12:50|5664.83|5626.83|5665.56|5627.56|5665.56|5627.56|5664.83|5626.83|10
1607195580000|2020-12-05 19:13:00|5665.71|5627.71|5668.54|5630.54|5668.54|5630.54|5665.71|5627.71|10
1607195590000|2020-12-05 19:13:10|5669.09|5631.09|5668.83|5630.83|5669.35|5631.35|5668.83|5630.83|10
1607195600000|2020-12-05 19:13:20|5668.98|5630.98|5668.72|5630.72|5668.98|5630.98|5668.72|5630.72|9
1607195610000|2020-12-05 19:13:30|5668.69|5630.69|5668.14|5630.14|5668.69|5630.69|5668.12|5630.12|10
1607195620000|2020-12-05 19:13:40|5668.32|5630.32|5668.16|5630.16|5668.33|5630.33|5668.07|5630.07|10
1607195630000|2020-12-05 19:13:50|5668.14|5630.14|5667.37|5629.37|5668.36|5630.36|5667.37|5629.37|10
1607195640000|2020-12-05 19:14:00|5667.36|5629.36|5667.44|5629.44|5667.53|5629.53|5667.23|5629.23|10
1607195650000|2020-12-05 19:14:10|5667.57|5629.57|5668.05|5630.05|5668.05|5630.05|5667.57|5629.57|8
1607195660000|2020-12-05 19:14:20|5668.07|5630.07|5668.45|5630.45|5668.45|5630.45|5668.07|5630.07|9
1607195670000|2020-12-05 19:14:30|5668.51|5630.51|5669.07|5631.07|5669.17|5631.17|5668.51|5630.51|10
1607195680000|2020-12-05 19:14:40|5669.06|5631.06|5669.7|5631.7|5669.7|5631.7|5669.06|5631.06|10
1607195690000|2020-12-05 19:14:50|5669.94|5631.94|5670.69|5632.69|5670.77|5632.77|5669.94|5631.94|10
1607195700000|2020-12-05 19:15:00|5670.72|5632.72|5671.27|5633.27|5671.27|5633.27|5670.72|5632.72|8
1607195710000|2020-12-05 19:15:10|5670.94|5632.94|5670.59|5632.59|5671.1|5633.1|5670.59|5632.59|9
1607195720000|2020-12-05 19:15:20|5670.88|5632.88|5670.17|5632.17|5670.88|5632.88|5670.14|5632.14|10
1607195730000|2020-12-05 19:15:30|5670.13|5632.13|5669.3|5631.3|5670.17|5632.17|5669.3|5631.3|10
1607195740000|2020-12-05 19:15:40|5669.17|5631.17|5667.42|5629.42|5669.17|5631.17|5667.42|5629.42|10
1607195750000|2020-12-05 19:15:50|5666.76|5628.76|5664.69|5626.69|5666.76|5628.76|5664.39|5626.39|10
1607195760000|2020-12-05 19:16:00|5664.31|5626.31|5663.72|5625.72|5664.34|5626.34|5663.72|5625.72|10
1607195770000|2020-12-05 19:16:10|5663.68|5625.68|5664.12|5626.12|5664.16|5626.16|5663.38|5625.38|10
1607195780000|2020-12-05 19:16:20|5664.1|5626.1|5664.73|5626.73|5664.73|5626.73|5664.09|5626.09|10
1607195790000|2020-12-05 19:16:30|5664.72|5626.72|5665.12|5627.12|5665.13|5627.13|5664.72|5626.72|10
1607195800000|2020-12-05 19:16:40|5665.36|5627.36|5665.31|5627.31|5665.41|5627.41|5665.25|5627.25|7
1607195810000|2020-12-05 19:16:50|5665.54|5627.54|5665.93|5627.93|5665.93|5627.93|5665.54|5627.54|10
1607195820000|2020-12-05 19:17:00|5665.99|5627.99|5667.46|5629.46|5667.46|5629.46|5665.99|5627.99|9
1607195830000|2020-12-05 19:17:10|5667.52|5629.52|5668.17|5630.17|5668.17|5630.17|5667.52|5629.52|10
1607195840000|2020-12-05 19:17:20|5668.03|5630.03|5667.56|5629.56|5668.03|5630.03|5667.56|5629.56|9
1607195850000|2020-12-05 19:17:30|5667.72|5629.72|5668.73|5630.73|5668.73|5630.73|5667.72|5629.72|10
1607195860000|2020-12-05 19:17:40|5668.67|5630.67|5668.63|5630.63|5668.74|5630.74|5668.47|5630.47|10
1607195870000|2020-12-05 19:17:50|5668.71|5630.71|5669.22|5631.22|5669.22|5631.22|5668.71|5630.71|10
1607195880000|2020-12-05 19:18:00|5669.32|5631.32|5670.49|5632.49|5670.49|5632.49|5669.32|5631.32|10
1607195890000|2020-12-05 19:18:10|5670.8|5632.8|5671.18|5633.18|5671.25|5633.25|5670.77|5632.77|9
1607195900000|2020-12-05 19:18:20|5671.2|5633.2|5671.42|5633.42|5671.42|5633.42|5671.13|5633.13|9
1607195910000|2020-12-05 19:18:30|5671.45|5633.45|5672.6|5634.6|5672.6|5634.6|5671.45|5633.45|9
1607195920000|2020-12-05 19:18:40|5672.83|5634.83|5675.9|5637.9|5675.9|5637.9|5672.83|5634.83|10
1607195930000|2020-12-05 19:18:50|5675.83|5637.83|5676.99|5638.99|5676.99|5638.99|5675.83|5637.83|10
1607195940000|2020-12-05 19:19:00|5677.06|5639.06|5677.04|5639.04|5677.29|5639.29|5676.82|5638.82|9
1607195950000|2020-12-05 19:19:10|5676.79|5638.79|5675.91|5637.91|5676.84|5638.84|5675.86|5637.86|10
1607195960000|2020-12-05 19:19:20|5675.76|5637.76|5675.34|5637.34|5675.9|5637.9|5675.34|5637.34|10
1607195970000|2020-12-05 19:19:30|5675.36|5637.36|5675.25|5637.25|5675.39|5637.39|5675.19|5637.19|10
1607195980000|2020-12-05 19:19:40|5675.28|5637.28|5673.39|5635.39|5675.28|5637.28|5673.39|5635.39|9
1607195990000|2020-12-05 19:19:50|5673.25|5635.25|5672.75|5634.75|5673.25|5635.25|5672.68|5634.68|10
1607196000000|2020-12-05 19:20:00|5672.41|5634.41|5673.15|5635.15|5673.16|5635.16|5672.41|5634.41|10
1607196010000|2020-12-05 19:20:10|5673.32|5635.32|5674.92|5636.92|5674.92|5636.92|5673.32|5635.32|10
1607196020000|2020-12-05 19:20:20|5675.03|5637.03|5675.07|5637.07|5675.17|5637.17|5674.93|5636.93|9
1607196030000|2020-12-05 19:20:30|5675.03|5637.03|5674.42|5636.42|5675.06|5637.06|5674.42|5636.42|10
1607196040000|2020-12-05 19:20:40|5674.4|5636.4|5672.72|5634.72|5674.4|5636.4|5672.71|5634.71|10
1607196050000|2020-12-05 19:20:50|5672.64|5634.64|5672.09|5634.09|5672.64|5634.64|5672.09|5634.09|9
1607196060000|2020-12-05 19:21:00|5672.11|5634.11|5672.43|5634.43|5672.43|5634.43|5672.06|5634.06|10
1607196070000|2020-12-05 19:21:10|5672.46|5634.46|5673.14|5635.14|5673.14|5635.14|5672.46|5634.46|9
1607196080000|2020-12-05 19:21:20|5673.15|5635.15|5673.11|5635.11|5673.17|5635.17|5672.91|5634.91|10
1607196090000|2020-12-05 19:21:30|5673.12|5635.12|5673|5635|5673.12|5635.12|5673|5635|8
1607196100000|2020-12-05 19:21:40|5672.99|5634.99|5673.19|5635.19|5673.22|5635.22|5672.99|5634.99|9
1607196110000|2020-12-05 19:21:50|5673.14|5635.14|5672.92|5634.92|5673.16|5635.16|5672.88|5634.88|8
1607196120000|2020-12-05 19:22:00|5672.9|5634.9|5672.41|5634.41|5672.9|5634.9|5672.41|5634.41|10
1607196130000|2020-12-05 19:22:10|5672.44|5634.44|5672.08|5634.08|5672.44|5634.44|5672.05|5634.05|9
1607196140000|2020-12-05 19:22:20|5672.03|5634.03|5671.7|5633.7|5672.03|5634.03|5671.63|5633.63|10
1607196150000|2020-12-05 19:22:30|5671.72|5633.72|5672.22|5634.22|5672.22|5634.22|5671.72|5633.72|8
1607196160000|2020-12-05 19:22:40|5672.25|5634.25|5672.53|5634.53|5672.61|5634.61|5672.25|5634.25|10
1607196170000|2020-12-05 19:22:50|5672.56|5634.56|5672.53|5634.53|5672.61|5634.61|5672.4|5634.4|8
1607196180000|2020-12-05 19:23:00|5672.45|5634.45|5672.61|5634.61|5672.67|5634.67|5672.45|5634.45|6
1607196190000|2020-12-05 19:23:10|5672.69|5634.69|5672.64|5634.64|5672.88|5634.88|5672.64|5634.64|9
1607196200000|2020-12-05 19:23:20|5672.57|5634.57|5672.86|5634.86|5672.87|5634.87|5672.53|5634.53|10
1607196210000|2020-12-05 19:23:30|5672.77|5634.77|5672.45|5634.45|5672.8|5634.8|5672.45|5634.45|8
1607196220000|2020-12-05 19:23:40|5672.36|5634.36|5672.36|5634.36|5672.56|5634.56|5672.36|5634.36|9
1607196230000|2020-12-05 19:23:50|5672.33|5634.33|5672.29|5634.29|5672.33|5634.33|5672.05|5634.05|8
1607196240000|2020-12-05 19:24:00|5672.36|5634.36|5671.75|5633.75|5672.42|5634.42|5671.75|5633.75|9
1607196250000|2020-12-05 19:24:10|5671.7|5633.7|5670.93|5632.93|5671.7|5633.7|5670.93|5632.93|9
1607196260000|2020-12-05 19:24:20|5670.92|5632.92|5670.83|5632.83|5671.19|5633.19|5670.83|5632.83|9
1607196270000|2020-12-05 19:24:30|5670.84|5632.84|5671.07|5633.07|5671.07|5633.07|5670.79|5632.79|10
1607196280000|2020-12-05 19:24:40|5671.12|5633.12|5671.48|5633.48|5671.48|5633.48|5671.12|5633.12|10
1607196290000|2020-12-05 19:24:50|5671.43|5633.43|5671.21|5633.21|5671.57|5633.57|5671.15|5633.15|10
1607196300000|2020-12-05 19:25:00|5671.11|5633.11|5670.88|5632.88|5671.11|5633.11|5670.65|5632.65|9
1607196310000|2020-12-05 19:25:10|5670.92|5632.92|5670.7|5632.7|5671.03|5633.03|5670.68|5632.68|8
1607196320000|2020-12-05 19:25:20|5670.64|5632.64|5670.62|5632.62|5670.84|5632.84|5670.6|5632.6|10
1607196330000|2020-12-05 19:25:30|5670.63|5632.63|5670.17|5632.17|5670.63|5632.63|5670.17|5632.17|10
1607196340000|2020-12-05 19:25:40|5669.91|5631.91|5668.6|5630.6|5669.91|5631.91|5668.6|5630.6|9
1607196350000|2020-12-05 19:25:50|5668.11|5630.11|5665.53|5627.53|5668.11|5630.11|5665.53|5627.53|10
1607196360000|2020-12-05 19:26:00|5665.42|5627.42|5664.76|5626.76|5665.42|5627.42|5664.76|5626.76|10
1607196370000|2020-12-05 19:26:10|5664.83|5626.83|5664.38|5626.38|5664.87|5626.87|5664.26|5626.26|10
1607196380000|2020-12-05 19:26:20|5664.4|5626.4|5664.45|5626.45|5664.56|5626.56|5664.28|5626.28|10
1607196390000|2020-12-05 19:26:30|5664.19|5626.19|5664.62|5626.62|5664.67|5626.67|5664.1|5626.1|10
1607196400000|2020-12-05 19:26:40|5664.66|5626.66|5665.71|5627.71|5665.71|5627.71|5664.66|5626.66|9
1607196410000|2020-12-05 19:26:50|5665.7|5627.7|5666.46|5628.46|5666.46|5628.46|5665.65|5627.65|9
1607196420000|2020-12-05 19:27:00|5666.52|5628.52|5667.05|5629.05|5667.08|5629.08|5666.52|5628.52|10
1607196430000|2020-12-05 19:27:10|5667.23|5629.23|5667.16|5629.16|5667.29|5629.29|5667.04|5629.04|9
1607196440000|2020-12-05 19:27:20|5667.19|5629.19|5666.8|5628.8|5667.19|5629.19|5666.8|5628.8|8
1607196450000|2020-12-05 19:27:30|5666.75|5628.75|5667.01|5629.01|5667.25|5629.25|5666.75|5628.75|9
1607196460000|2020-12-05 19:27:40|5666.6|5628.6|5665.21|5627.21|5666.6|5628.6|5665.21|5627.21|10
1607196470000|2020-12-05 19:27:50|5665.03|5627.03|5663.39|5625.39|5665.28|5627.28|5663.39|5625.39|10
1607196480000|2020-12-05 19:28:00|5663.52|5625.52|5663.47|5625.47|5663.59|5625.59|5663.34|5625.34|9
1607196490000|2020-12-05 19:28:10|5663.35|5625.35|5663.9|5625.9|5663.93|5625.93|5663.35|5625.35|8
1607196500000|2020-12-05 19:28:20|5663.8|5625.8|5663.3|5625.3|5663.95|5625.95|5663.29|5625.29|9
1607196510000|2020-12-05 19:28:30|5663.18|5625.18|5663|5625|5663.45|5625.45|5662.86|5624.86|10
1607196520000|2020-12-05 19:28:40|5662.99|5624.99|5663.43|5625.43|5663.43|5625.43|5662.92|5624.92|9
1607196530000|2020-12-05 19:28:50|5663.46|5625.46|5664.15|5626.15|5664.15|5626.15|5663.46|5625.46|10
1607196540000|2020-12-05 19:29:00|5664.18|5626.18|5664.1|5626.1|5664.18|5626.18|5663.78|5625.78|10
1607196550000|2020-12-05 19:29:10|5664.28|5626.28|5664.49|5626.49|5664.59|5626.59|5664.28|5626.28|10
1607196560000|2020-12-05 19:29:20|5664.53|5626.53|5664.06|5626.06|5664.67|5626.67|5664.06|5626.06|9
1607196570000|2020-12-05 19:29:30|5663.95|5625.95|5663.27|5625.27|5663.95|5625.95|5663.27|5625.27|9
1607196580000|2020-12-05 19:29:40|5663.04|5625.04|5662.15|5624.15|5663.2|5625.2|5662.15|5624.15|10
1607196590000|2020-12-05 19:29:50|5662.13|5624.13|5661.48|5623.48|5662.22|5624.22|5661.39|5623.39|10
1607196600000|2020-12-05 19:30:00|5661.42|5623.42|5660.55|5622.55|5661.42|5623.42|5660.46|5622.46|9
1607196610000|2020-12-05 19:30:10|5660.6|5622.6|5662.39|5624.39|5662.39|5624.39|5660.37|5622.37|10
1607196620000|2020-12-05 19:30:20|5662.47|5624.47|5662.89|5624.89|5663.04|5625.04|5662.47|5624.47|10
1607196630000|2020-12-05 19:30:30|5663.05|5625.05|5663.7|5625.7|5663.7|5625.7|5663.05|5625.05|10
1607196640000|2020-12-05 19:30:40|5663.72|5625.72|5663.74|5625.74|5664.08|5626.08|5663.72|5625.72|10
1607196650000|2020-12-05 19:30:50|5663.38|5625.38|5662.62|5624.62|5663.43|5625.43|5662.62|5624.62|10
1607196660000|2020-12-05 19:31:00|5662.54|5624.54|5662.43|5624.43|5662.67|5624.67|5662.43|5624.43|8
1607196670000|2020-12-05 19:31:10|5662.46|5624.46|5662.34|5624.34|5662.73|5624.73|5662.34|5624.34|9
1607196680000|2020-12-05 19:31:20|5662.54|5624.54|5661.72|5623.72|5662.54|5624.54|5661.72|5623.72|10
1607196690000|2020-12-05 19:31:30|5661.61|5623.61|5661.31|5623.31|5661.77|5623.77|5661.31|5623.31|10
1607196700000|2020-12-05 19:31:40|5661.42|5623.42|5661.38|5623.38|5661.61|5623.61|5661.38|5623.38|10
1607196710000|2020-12-05 19:31:50|5661.22|5623.22|5661.15|5623.15|5661.45|5623.45|5661.14|5623.14|10
1607196720000|2020-12-05 19:32:00|5661.12|5623.12|5659.24|5621.24|5661.21|5623.21|5659.24|5621.24|10
1607196730000|2020-12-05 19:32:10|5658.96|5620.96|5656.43|5618.43|5658.96|5620.96|5656.43|5618.43|10
1607196740000|2020-12-05 19:32:20|5656.4|5618.4|5656.74|5618.74|5657.04|5619.04|5656.4|5618.4|9
1607196750000|2020-12-05 19:32:30|5656.72|5618.72|5657.79|5619.79|5657.79|5619.79|5656.72|5618.72|10
1607196760000|2020-12-05 19:32:40|5657.81|5619.81|5657.13|5619.13|5657.81|5619.81|5657.05|5619.05|10
1607196770000|2020-12-05 19:32:50|5657.29|5619.29|5657.32|5619.32|5657.5|5619.5|5657.29|5619.29|9
1607196780000|2020-12-05 19:33:00|5657.37|5619.37|5657.65|5619.65|5657.65|5619.65|5657.25|5619.25|9
1607196790000|2020-12-05 19:33:10|5657.66|5619.66|5657.52|5619.52|5657.77|5619.77|5657.51|5619.51|10
1607196800000|2020-12-05 19:33:20|5657.5|5619.5|5657.92|5619.92|5657.93|5619.93|5657.48|5619.48|10
1607196810000|2020-12-05 19:33:30|5658.01|5620.01|5657.91|5619.91|5658.01|5620.01|5657.82|5619.82|7
1607196820000|2020-12-05 19:33:40|5657.9|5619.9|5657.69|5619.69|5657.9|5619.9|5657.64|5619.64|8
1607196830000|2020-12-05 19:33:50|5657.7|5619.7|5657.91|5619.91|5657.91|5619.91|5657.69|5619.69|10
1607196840000|2020-12-05 19:34:00|5657.83|5619.83|5659.11|5621.11|5659.11|5621.11|5657.83|5619.83|10
1607196850000|2020-12-05 19:34:10|5659.17|5621.17|5659.4|5621.4|5659.61|5621.61|5659.17|5621.17|9
1607196860000|2020-12-05 19:34:20|5659.42|5621.42|5659.63|5621.63|5659.63|5621.63|5659.37|5621.37|10
1607196870000|2020-12-05 19:34:30|5659.59|5621.59|5659.05|5621.05|5659.78|5621.78|5659.05|5621.05|10
1607196880000|2020-12-05 19:34:40|5659.18|5621.18|5659.42|5621.42|5659.44|5621.44|5659.18|5621.18|7
1607196890000|2020-12-05 19:34:50|5659.15|5621.15|5659.33|5621.33|5659.34|5621.34|5659.15|5621.15|8
1607196900000|2020-12-05 19:35:00|5659.25|5621.25|5659.02|5621.02|5659.25|5621.25|5659.01|5621.01|10
1607196910000|2020-12-05 19:35:10|5659.03|5621.03|5658.61|5620.61|5659.03|5621.03|5658.44|5620.44|10
1607196920000|2020-12-05 19:35:20|5658.54|5620.54|5658.29|5620.29|5658.65|5620.65|5658.29|5620.29|10
1607196930000|2020-12-05 19:35:30|5658.19|5620.19|5657.33|5619.33|5658.19|5620.19|5657.33|5619.33|10
1607196940000|2020-12-05 19:35:40|5657.04|5619.04|5656.33|5618.33|5657.04|5619.04|5656.33|5618.33|10
1607196950000|2020-12-05 19:35:50|5656.34|5618.34|5656.57|5618.57|5656.73|5618.73|5656.34|5618.34|10
1607196960000|2020-12-05 19:36:00|5656.36|5618.36|5656.59|5618.59|5656.59|5618.59|5656.36|5618.36|9
1607196970000|2020-12-05 19:36:10|5656.62|5618.62|5657.12|5619.12|5657.12|5619.12|5656.58|5618.58|10
1607196980000|2020-12-05 19:36:20|5657.45|5619.45|5658.97|5620.97|5658.97|5620.97|5657.45|5619.45|10
1607196990000|2020-12-05 19:36:30|5659.03|5621.03|5660.05|5622.05|5660.13|5622.13|5659.03|5621.03|10
1607197000000|2020-12-05 19:36:40|5660.19|5622.19|5660.24|5622.24|5660.33|5622.33|5660.11|5622.11|10
1607197010000|2020-12-05 19:36:50|5660.22|5622.22|5660.13|5622.13|5660.22|5622.22|5660.05|5622.05|9
1607197020000|2020-12-05 19:37:00|5660.33|5622.33|5660.15|5622.15|5660.47|5622.47|5660.15|5622.15|10
1607197030000|2020-12-05 19:37:10|5660.22|5622.22|5660.43|5622.43|5660.43|5622.43|5660.22|5622.22|7
1607197040000|2020-12-05 19:37:20|5660.49|5622.49|5660.32|5622.32|5660.54|5622.54|5660.32|5622.32|8
1607197050000|2020-12-05 19:37:30|5660.34|5622.34|5660.46|5622.46|5660.48|5622.48|5660.22|5622.22|9
1607197060000|2020-12-05 19:37:40|5660.47|5622.47|5660.56|5622.56|5660.66|5622.66|5660.47|5622.47|8
1607197070000|2020-12-05 19:37:50|5660.63|5622.63|5660.69|5622.69|5660.69|5622.69|5660.38|5622.38|10
1607197080000|2020-12-05 19:38:00|5660.78|5622.78|5660.82|5622.82|5660.93|5622.93|5660.7|5622.7|8
1607197090000|2020-12-05 19:38:10|5660.86|5622.86|5659.76|5621.76|5660.86|5622.86|5659.73|5621.73|9
1607197100000|2020-12-05 19:38:20|5659.64|5621.64|5658.71|5620.71|5659.64|5621.64|5658.71|5620.71|8
1607197110000|2020-12-05 19:38:30|5658.74|5620.74|5658.56|5620.56|5658.76|5620.76|5658.45|5620.45|8
1607197120000|2020-12-05 19:38:40|5658.55|5620.55|5657.95|5619.95|5658.58|5620.58|5657.95|5619.95|10
1607197130000|2020-12-05 19:38:50|5657.85|5619.85|5657.69|5619.69|5657.88|5619.88|5657.65|5619.65|9
1607197140000|2020-12-05 19:39:00|5657.58|5619.58|5658|5620|5658|5620|5657.56|5619.56|10
1607197150000|2020-12-05 19:39:10|5657.9|5619.9|5658.3|5620.3|5658.33|5620.33|5657.83|5619.83|10
1607197160000|2020-12-05 19:39:20|5658.45|5620.45|5659|5621|5659|5621|5658.45|5620.45|10
1607197170000|2020-12-05 19:39:30|5659.02|5621.02|5659.61|5621.61|5659.61|5621.61|5659.02|5621.02|9
1607197180000|2020-12-05 19:39:40|5659.65|5621.65|5660.23|5622.23|5660.23|5622.23|5659.65|5621.65|10
1607197190000|2020-12-05 19:39:50|5660.21|5622.21|5659.71|5621.71|5660.37|5622.37|5659.71|5621.71|10
1607197200000|2020-12-05 19:40:00|5659.76|5621.76|5659.37|5621.37|5659.76|5621.76|5659.37|5621.37|9
1607197210000|2020-12-05 19:40:10|5659.36|5621.36|5659.18|5621.18|5659.36|5621.36|5659.16|5621.16|8
1607197220000|2020-12-05 19:40:20|5659.35|5621.35|5659.79|5621.79|5659.79|5621.79|5659.27|5621.27|10
1607197230000|2020-12-05 19:40:30|5659.76|5621.76|5659.77|5621.77|5659.9|5621.9|5659.73|5621.73|9
1607197240000|2020-12-05 19:40:40|5659.64|5621.64|5659.59|5621.59|5659.7|5621.7|5659.58|5621.58|8
1607197250000|2020-12-05 19:40:50|5659.64|5621.64|5659.67|5621.67|5659.75|5621.75|5659.62|5621.62|9
1607197260000|2020-12-05 19:41:00|5659.72|5621.72|5659.89|5621.89|5659.89|5621.89|5659.48|5621.48|10
1607197270000|2020-12-05 19:41:10|5659.92|5621.92|5660.24|5622.24|5660.31|5622.31|5659.92|5621.92|10
1607197280000|2020-12-05 19:41:20|5660.23|5622.23|5660.22|5622.22|5660.53|5622.53|5660.18|5622.18|9
1607197290000|2020-12-05 19:41:30|5660.26|5622.26|5660.3|5622.3|5660.33|5622.33|5660.14|5622.14|10
1607197300000|2020-12-05 19:41:40|5660.32|5622.32|5660.26|5622.26|5660.36|5622.36|5660.22|5622.22|9
1607197310000|2020-12-05 19:41:50|5660.31|5622.31|5660.47|5622.47|5660.48|5622.48|5660.31|5622.31|9
1607197320000|2020-12-05 19:42:00|5660.3|5622.3|5660.5|5622.5|5660.5|5622.5|5660.29|5622.29|10
1607197330000|2020-12-05 19:42:10|5660.55|5622.55|5660.83|5622.83|5660.83|5622.83|5660.55|5622.55|10
1607197340000|2020-12-05 19:42:20|5660.74|5622.74|5660.46|5622.46|5660.88|5622.88|5660.46|5622.46|9
1607197350000|2020-12-05 19:42:30|5660.34|5622.34|5660.24|5622.24|5660.36|5622.36|5660.21|5622.21|9
1607197360000|2020-12-05 19:42:40|5660.32|5622.32|5660.18|5622.18|5660.51|5622.51|5660.18|5622.18|9
1607197370000|2020-12-05 19:42:50|5660.36|5622.36|5660.23|5622.23|5660.36|5622.36|5660.17|5622.17|9
1607197380000|2020-12-05 19:43:00|5660.32|5622.32|5660.51|5622.51|5660.51|5622.51|5660.11|5622.11|10
1607197390000|2020-12-05 19:43:10|5660.56|5622.56|5661.01|5623.01|5661.01|5623.01|5660.55|5622.55|8
1607197400000|2020-12-05 19:43:20|5661.04|5623.04|5661.42|5623.42|5661.42|5623.42|5661.04|5623.04|10
1607197410000|2020-12-05 19:43:30|5661.52|5623.52|5661.72|5623.72|5661.72|5623.72|5661.42|5623.42|9
1607197420000|2020-12-05 19:43:40|5661.61|5623.61|5661.46|5623.46|5661.66|5623.66|5661.46|5623.46|9
1607197430000|2020-12-05 19:43:50|5661.43|5623.43|5662.22|5624.22|5662.22|5624.22|5661.43|5623.43|10
1607197440000|2020-12-05 19:44:00|5662.51|5624.51|5661.94|5623.94|5662.57|5624.57|5661.94|5623.94|10
1607197450000|2020-12-05 19:44:10|5661.9|5623.9|5661.72|5623.72|5661.9|5623.9|5661.64|5623.64|8
1607197460000|2020-12-05 19:44:20|5661.64|5623.64|5661.59|5623.59|5661.88|5623.88|5661.59|5623.59|9
1607197470000|2020-12-05 19:44:30|5661.73|5623.73|5660.87|5622.87|5661.73|5623.73|5660.87|5622.87|10
1607197480000|2020-12-05 19:44:40|5660.73|5622.73|5660.28|5622.28|5660.74|5622.74|5660.24|5622.24|10
1607197490000|2020-12-05 19:44:50|5660.31|5622.31|5659.79|5621.79|5660.31|5622.31|5659.79|5621.79|10
1607197500000|2020-12-05 19:45:00|5659.37|5621.37|5659.12|5621.12|5659.37|5621.37|5658.78|5620.78|10
1607197510000|2020-12-05 19:45:10|5659.15|5621.15|5659.95|5621.95|5659.95|5621.95|5659.15|5621.15|9
1607197520000|2020-12-05 19:45:20|5659.97|5621.97|5660.16|5622.16|5660.4|5622.4|5659.97|5621.97|9
1607197530000|2020-12-05 19:45:30|5660.11|5622.11|5660.8|5622.8|5660.87|5622.87|5660.11|5622.11|10
1607197540000|2020-12-05 19:45:40|5660.85|5622.85|5660.59|5622.59|5661.05|5623.05|5660.45|5622.45|10
1607197550000|2020-12-05 19:45:50|5660.43|5622.43|5660.42|5622.42|5660.45|5622.45|5660.11|5622.11|9
1607197560000|2020-12-05 19:46:00|5660.25|5622.25|5660.18|5622.18|5660.25|5622.25|5660.13|5622.13|9
1607197570000|2020-12-05 19:46:10|5660.23|5622.23|5660.58|5622.58|5660.58|5622.58|5660.13|5622.13|9
1607197580000|2020-12-05 19:46:20|5660.63|5622.63|5660.99|5622.99|5661.05|5623.05|5660.63|5622.63|10
1607197590000|2020-12-05 19:46:30|5661.1|5623.1|5661.3|5623.3|5661.3|5623.3|5661.1|5623.1|8
1607197600000|2020-12-05 19:46:40|5661.42|5623.42|5661.35|5623.35|5661.42|5623.42|5661.18|5623.18|8
1607197610000|2020-12-05 19:46:50|5661.25|5623.25|5661.37|5623.37|5661.54|5623.54|5661.15|5623.15|9
1607197620000|2020-12-05 19:47:00|5661.3|5623.3|5661.77|5623.77|5661.78|5623.78|5661.3|5623.3|10
1607197630000|2020-12-05 19:47:10|5661.75|5623.75|5661.75|5623.75|5661.78|5623.78|5661.58|5623.58|8
1607197640000|2020-12-05 19:47:20|5661.73|5623.73|5660.83|5622.83|5661.73|5623.73|5660.77|5622.77|10
1607197650000|2020-12-05 19:47:30|5660.84|5622.84|5660.2|5622.2|5660.86|5622.86|5660.2|5622.2|9
1607197660000|2020-12-05 19:47:40|5660.19|5622.19|5658.68|5620.68|5660.2|5622.2|5658.68|5620.68|10
1607197670000|2020-12-05 19:47:50|5658.69|5620.69|5659|5621|5659|5621|5658.64|5620.64|9
1607197680000|2020-12-05 19:48:00|5658.91|5620.91|5659.04|5621.04|5659.04|5621.04|5658.5|5620.5|10
1607197690000|2020-12-05 19:48:10|5659.1|5621.1|5659.37|5621.37|5659.51|5621.51|5659.1|5621.1|9
1607197700000|2020-12-05 19:48:20|5659.38|5621.38|5659.42|5621.42|5659.83|5621.83|5659.36|5621.36|10
1607197710000|2020-12-05 19:48:30|5659.4|5621.4|5657.95|5619.95|5659.4|5621.4|5657.95|5619.95|9
1607197720000|2020-12-05 19:48:40|5657.91|5619.91|5658.13|5620.13|5658.24|5620.24|5657.84|5619.84|9
1607197730000|2020-12-05 19:48:50|5658.21|5620.21|5658.28|5620.28|5658.38|5620.38|5658.21|5620.21|10
1607197740000|2020-12-05 19:49:00|5658.45|5620.45|5658.67|5620.67|5658.67|5620.67|5658.45|5620.45|9
1607197750000|2020-12-05 19:49:10|5658.7|5620.7|5658.68|5620.68|5658.83|5620.83|5658.43|5620.43|8
1607197760000|2020-12-05 19:49:20|5658.89|5620.89|5658.81|5620.81|5658.99|5620.99|5658.79|5620.79|8
1607197770000|2020-12-05 19:49:30|5658.76|5620.76|5658.1|5620.1|5658.76|5620.76|5658.1|5620.1|10
1607197780000|2020-12-05 19:49:40|5658.07|5620.07|5657.95|5619.95|5658.07|5620.07|5657.94|5619.94|10
1607197790000|2020-12-05 19:49:50|5657.96|5619.96|5657.36|5619.36|5657.97|5619.97|5657.36|5619.36|8
1607197800000|2020-12-05 19:50:00|5657.21|5619.21|5655.76|5617.76|5657.21|5619.21|5655.65|5617.65|10
1607197810000|2020-12-05 19:50:10|5655.68|5617.68|5656.23|5618.23|5656.23|5618.23|5655.56|5617.56|10
1607197820000|2020-12-05 19:50:20|5656.28|5618.28|5656.96|5618.96|5656.96|5618.96|5656.25|5618.25|10
1607197830000|2020-12-05 19:50:30|5656.85|5618.85|5657.94|5619.94|5658.01|5620.01|5656.85|5618.85|10
1607197840000|2020-12-05 19:50:40|5657.93|5619.93|5658.58|5620.58|5658.58|5620.58|5657.88|5619.88|9
1607197850000|2020-12-05 19:50:50|5658.61|5620.61|5658.97|5620.97|5658.97|5620.97|5658.53|5620.53|9
1607197860000|2020-12-05 19:51:00|5658.99|5620.99|5659.11|5621.11|5659.21|5621.21|5658.99|5620.99|10
1607197870000|2020-12-05 19:51:10|5659.18|5621.18|5659.26|5621.26|5659.36|5621.36|5659.18|5621.18|7
1607197880000|2020-12-05 19:51:20|5659.13|5621.13|5658.99|5620.99|5659.34|5621.34|5658.99|5620.99|10
1607197890000|2020-12-05 19:51:30|5659.19|5621.19|5659.1|5621.1|5659.36|5621.36|5659.1|5621.1|9
1607197900000|2020-12-05 19:51:40|5659.26|5621.26|5659.1|5621.1|5659.3|5621.3|5659.1|5621.1|9
1607197910000|2020-12-05 19:51:50|5659.08|5621.08|5659.19|5621.19|5659.19|5621.19|5658.95|5620.95|10
1607197920000|2020-12-05 19:52:00|5659.12|5621.12|5659.09|5621.09|5659.24|5621.24|5659.06|5621.06|9
1607197930000|2020-12-05 19:52:10|5659.17|5621.17|5658.95|5620.95|5659.19|5621.19|5658.93|5620.93|9
1607197940000|2020-12-05 19:52:20|5659.02|5621.02|5658.83|5620.83|5659.05|5621.05|5658.76|5620.76|9
1607197950000|2020-12-05 19:52:30|5658.66|5620.66|5659.11|5621.11|5659.16|5621.16|5658.55|5620.55|9
1607197960000|2020-12-05 19:52:40|5659.13|5621.13|5659.7|5621.7|5659.74|5621.74|5659.12|5621.12|10
1607197970000|2020-12-05 19:52:50|5659.79|5621.79|5659.52|5621.52|5659.82|5621.82|5659.52|5621.52|10
1607197980000|2020-12-05 19:53:00|5659.53|5621.53|5660.26|5622.26|5660.26|5622.26|5659.53|5621.53|9
1607197990000|2020-12-05 19:53:10|5660.27|5622.27|5660.92|5622.92|5660.92|5622.92|5660.27|5622.27|10
1607198000000|2020-12-05 19:53:20|5660.99|5622.99|5661.19|5623.19|5661.2|5623.2|5660.99|5622.99|8
1607198010000|2020-12-05 19:53:30|5661.11|5623.11|5660.58|5622.58|5661.11|5623.11|5660.58|5622.58|10
1607198020000|2020-12-05 19:53:40|5660.47|5622.47|5660.26|5622.26|5660.48|5622.48|5660.21|5622.21|10
1607198030000|2020-12-05 19:53:50|5660.33|5622.33|5660.1|5622.1|5660.33|5622.33|5660.1|5622.1|7
1607198040000|2020-12-05 19:54:00|5660.08|5622.08|5659.82|5621.82|5660.08|5622.08|5659.79|5621.79|10
1607198050000|2020-12-05 19:54:10|5659.83|5621.83|5659.86|5621.86|5659.98|5621.98|5659.83|5621.83|9
1607198060000|2020-12-05 19:54:20|5659.83|5621.83|5660.14|5622.14|5660.14|5622.14|5659.82|5621.82|10
1607198070000|2020-12-05 19:54:30|5660.13|5622.13|5660.14|5622.14|5660.14|5622.14|5660.05|5622.05|8
1607198080000|2020-12-05 19:54:40|5660.13|5622.13|5660.57|5622.57|5660.57|5622.57|5660.13|5622.13|8
1607198090000|2020-12-05 19:54:50|5660.78|5622.78|5661.14|5623.14|5661.14|5623.14|5660.78|5622.78|9
1607198100000|2020-12-05 19:55:00|5661.12|5623.12|5661.02|5623.02|5661.12|5623.12|5660.63|5622.63|10
1607198110000|2020-12-05 19:55:10|5661.04|5623.04|5661.24|5623.24|5661.24|5623.24|5661.01|5623.01|9
1607198120000|2020-12-05 19:55:20|5661.45|5623.45|5661.81|5623.81|5661.81|5623.81|5661.43|5623.43|9
1607198130000|2020-12-05 19:55:30|5661.85|5623.85|5662.09|5624.09|5662.21|5624.21|5661.85|5623.85|9
1607198140000|2020-12-05 19:55:40|5662.13|5624.13|5662.18|5624.18|5662.23|5624.23|5662.13|5624.13|8
1607198150000|2020-12-05 19:55:50|5662.13|5624.13|5661.86|5623.86|5662.17|5624.17|5661.85|5623.85|9
1607198160000|2020-12-05 19:56:00|5661.72|5623.72|5661.88|5623.88|5661.94|5623.94|5661.61|5623.61|10
1607198170000|2020-12-05 19:56:10|5661.87|5623.87|5661.63|5623.63|5661.99|5623.99|5661.58|5623.58|9
1607198180000|2020-12-05 19:56:20|5661.78|5623.78|5663.05|5625.05|5663.05|5625.05|5661.78|5623.78|10
1607198190000|2020-12-05 19:56:30|5663.51|5625.51|5664.01|5626.01|5664.06|5626.06|5663.51|5625.51|8
1607198200000|2020-12-05 19:56:40|5664.04|5626.04|5663.69|5625.69|5664.21|5626.21|5663.69|5625.69|9
1607198210000|2020-12-05 19:56:50|5663.67|5625.67|5663.62|5625.62|5663.72|5625.72|5663.47|5625.47|9
1607198220000|2020-12-05 19:57:00|5663.63|5625.63|5663.45|5625.45|5663.72|5625.72|5663.45|5625.45|10
1607198230000|2020-12-05 19:57:10|5663.47|5625.47|5664.24|5626.24|5664.24|5626.24|5663.47|5625.47|9
1607198240000|2020-12-05 19:57:20|5664.26|5626.26|5664.56|5626.56|5664.61|5626.61|5664.26|5626.26|9
1607198250000|2020-12-05 19:57:30|5664.54|5626.54|5664.48|5626.48|5664.54|5626.54|5664.45|5626.45|8
1607198260000|2020-12-05 19:57:40|5664.47|5626.47|5664.59|5626.59|5664.6|5626.6|5664.47|5626.47|7
1607198270000|2020-12-05 19:57:50|5664.79|5626.79|5664.88|5626.88|5665.12|5627.12|5664.67|5626.67|8
1607198280000|2020-12-05 19:58:00|5664.87|5626.87|5664.78|5626.78|5664.87|5626.87|5664.53|5626.53|9
1607198290000|2020-12-05 19:58:10|5664.8|5626.8|5664.9|5626.9|5665.01|5627.01|5664.76|5626.76|10
1607198300000|2020-12-05 19:58:20|5664.91|5626.91|5664.39|5626.39|5664.91|5626.91|5664.37|5626.37|10
1607198310000|2020-12-05 19:58:30|5664.4|5626.4|5664.52|5626.52|5664.52|5626.52|5664.25|5626.25|9
1607198320000|2020-12-05 19:58:40|5664.34|5626.34|5664.9|5626.9|5664.9|5626.9|5664.34|5626.34|9
1607198330000|2020-12-05 19:58:50|5664.96|5626.96|5665.08|5627.08|5665.08|5627.08|5664.91|5626.91|10
1607198340000|2020-12-05 19:59:00|5665.07|5627.07|5664.92|5626.92|5665.24|5627.24|5664.92|5626.92|10
1607198350000|2020-12-05 19:59:10|5664.97|5626.97|5665.52|5627.52|5665.62|5627.62|5664.97|5626.97|10
1607198360000|2020-12-05 19:59:20|5665.55|5627.55|5665.84|5627.84|5665.84|5627.84|5665.54|5627.54|9
1607198370000|2020-12-05 19:59:30|5665.93|5627.93|5666.97|5628.97|5666.97|5628.97|5665.9|5627.9|10
1607198380000|2020-12-05 19:59:40|5667.17|5629.17|5667.54|5629.54|5667.71|5629.71|5667.17|5629.17|10
1607198390000|2020-12-05 19:59:50|5667.59|5629.59|5668.68|5630.68|5668.68|5630.68|5667.57|5629.57|10
1607198400000|2020-12-05 20:00:00|5668.72|5630.72|5668.46|5630.46|5669.03|5631.03|5668.46|5630.46|10
1607198410000|2020-12-05 20:00:10|5668.15|5630.15|5668.95|5630.95|5668.95|5630.95|5668.07|5630.07|9
1607198420000|2020-12-05 20:00:20|5669.18|5631.18|5668.67|5630.67|5669.18|5631.18|5668.54|5630.54|10
1607198430000|2020-12-05 20:00:30|5668.65|5630.65|5668.82|5630.82|5668.94|5630.94|5668.65|5630.65|9
1607198440000|2020-12-05 20:00:40|5668.81|5630.81|5668.78|5630.78|5668.94|5630.94|5668.73|5630.73|9
1607198450000|2020-12-05 20:00:50|5668.77|5630.77|5668.55|5630.55|5668.77|5630.77|5668.52|5630.52|10
1607198460000|2020-12-05 20:01:00|5668.57|5630.57|5668.82|5630.82|5668.82|5630.82|5668.35|5630.35|10
1607198470000|2020-12-05 20:01:10|5668.84|5630.84|5669.79|5631.79|5669.79|5631.79|5668.84|5630.84|10
1607198480000|2020-12-05 20:01:20|5669.92|5631.92|5670.23|5632.23|5670.23|5632.23|5669.92|5631.92|10
1607198490000|2020-12-05 20:01:30|5670.16|5632.16|5670.44|5632.44|5670.44|5632.44|5669.99|5631.99|10
1607198500000|2020-12-05 20:01:40|5670.35|5632.35|5670.43|5632.43|5670.43|5632.43|5670.09|5632.09|9
1607198510000|2020-12-05 20:01:50|5670.61|5632.61|5670.54|5632.54|5670.62|5632.62|5670.36|5632.36|9
1607198520000|2020-12-05 20:02:00|5670.46|5632.46|5670.54|5632.54|5670.79|5632.79|5670.46|5632.46|10
1607198530000|2020-12-05 20:02:10|5670.78|5632.78|5670.8|5632.8|5670.87|5632.87|5670.77|5632.77|9
1607198540000|2020-12-05 20:02:20|5670.92|5632.92|5671.31|5633.31|5671.37|5633.37|5670.92|5632.92|10
1607198550000|2020-12-05 20:02:30|5671.48|5633.48|5671.7|5633.7|5671.76|5633.76|5671.47|5633.47|9
1607198560000|2020-12-05 20:02:40|5671.74|5633.74|5671.61|5633.61|5671.78|5633.78|5671.47|5633.47|10
1607198570000|2020-12-05 20:02:50|5671.77|5633.77|5671.78|5633.78|5671.94|5633.94|5671.77|5633.77|10
1607198580000|2020-12-05 20:03:00|5671.76|5633.76|5672.49|5634.49|5672.49|5634.49|5671.76|5633.76|9
1607198590000|2020-12-05 20:03:10|5672.41|5634.41|5672.3|5634.3|5672.61|5634.61|5672.23|5634.23|10
1607198600000|2020-12-05 20:03:20|5672.28|5634.28|5672.23|5634.23|5672.66|5634.66|5672.23|5634.23|9
1607198610000|2020-12-05 20:03:30|5671.93|5633.93|5671.6|5633.6|5671.93|5633.93|5671.56|5633.56|9
1607198620000|2020-12-05 20:03:40|5671.63|5633.63|5672.11|5634.11|5672.11|5634.11|5671.59|5633.59|9
1607198630000|2020-12-05 20:03:50|5671.96|5633.96|5672.04|5634.04|5672.05|5634.05|5671.95|5633.95|8
1607198640000|2020-12-05 20:04:00|5672.02|5634.02|5671.89|5633.89|5672.17|5634.17|5671.89|5633.89|10
1607198650000|2020-12-05 20:04:10|5671.87|5633.87|5671.71|5633.71|5671.87|5633.87|5671.52|5633.52|9
1607198660000|2020-12-05 20:04:20|5671.72|5633.72|5671.24|5633.24|5671.74|5633.74|5671.24|5633.24|10
1607198670000|2020-12-05 20:04:30|5671.23|5633.23|5671.06|5633.06|5671.36|5633.36|5671.04|5633.04|7
1607198680000|2020-12-05 20:04:40|5671.12|5633.12|5671.04|5633.04|5671.12|5633.12|5670.95|5632.95|10
1607198690000|2020-12-05 20:04:50|5671.07|5633.07|5671.63|5633.63|5671.63|5633.63|5671.07|5633.07|10
1607198700000|2020-12-05 20:05:00|5671.7|5633.7|5671.76|5633.76|5671.86|5633.86|5671.7|5633.7|8
1607198710000|2020-12-05 20:05:10|5671.77|5633.77|5671.44|5633.44|5671.95|5633.95|5671.44|5633.44|9
1607198720000|2020-12-05 20:05:20|5671.26|5633.26|5670.77|5632.77|5671.26|5633.26|5670.72|5632.72|10
1607198730000|2020-12-05 20:05:30|5670.39|5632.39|5669.43|5631.43|5670.39|5632.39|5669.43|5631.43|9
1607198740000|2020-12-05 20:05:40|5669.5|5631.5|5669.8|5631.8|5669.8|5631.8|5669.03|5631.03|10
1607198750000|2020-12-05 20:05:50|5669.82|5631.82|5670.1|5632.1|5670.14|5632.14|5669.82|5631.82|10
1607198760000|2020-12-05 20:06:00|5669.84|5631.84|5670.14|5632.14|5670.14|5632.14|5669.81|5631.81|9
1607198770000|2020-12-05 20:06:10|5670.24|5632.24|5670.52|5632.52|5670.52|5632.52|5670.17|5632.17|10
1607198780000|2020-12-05 20:06:20|5670.51|5632.51|5670.73|5632.73|5670.73|5632.73|5670.51|5632.51|7
1607198790000|2020-12-05 20:06:30|5670.83|5632.83|5670.53|5632.53|5670.85|5632.85|5670.52|5632.52|10
1607198800000|2020-12-05 20:06:40|5670.61|5632.61|5670.2|5632.2|5670.61|5632.61|5670.18|5632.18|8
1607198810000|2020-12-05 20:06:50|5670.34|5632.34|5670.4|5632.4|5670.4|5632.4|5670.18|5632.18|10
1607198820000|2020-12-05 20:07:00|5670.25|5632.25|5670.48|5632.48|5670.48|5632.48|5669.84|5631.84|10
1607198830000|2020-12-05 20:07:10|5670.49|5632.49|5670.25|5632.25|5670.62|5632.62|5670.25|5632.25|9
1607198840000|2020-12-05 20:07:20|5669.81|5631.81|5669.44|5631.44|5669.87|5631.87|5669.29|5631.29|10
1607198850000|2020-12-05 20:07:30|5669.31|5631.31|5668.15|5630.15|5669.31|5631.31|5668.12|5630.12|10
1607198860000|2020-12-05 20:07:40|5667.95|5629.95|5666.85|5628.85|5667.95|5629.95|5666.85|5628.85|9
1607198870000|2020-12-05 20:07:50|5666.61|5628.61|5664.86|5626.86|5666.61|5628.61|5664.86|5626.86|10
1607198880000|2020-12-05 20:08:00|5664.64|5626.64|5664.13|5626.13|5664.64|5626.64|5664.13|5626.13|9
1607198890000|2020-12-05 20:08:10|5664.12|5626.12|5663.83|5625.83|5664.27|5626.27|5663.83|5625.83|10
1607198900000|2020-12-05 20:08:20|5663.58|5625.58|5662.84|5624.84|5663.58|5625.58|5662.84|5624.84|10
1607198910000|2020-12-05 20:08:30|5662.71|5624.71|5661.91|5623.91|5662.76|5624.76|5661.87|5623.87|9
1607198920000|2020-12-05 20:08:40|5661.92|5623.92|5661.9|5623.9|5662.05|5624.05|5661.77|5623.77|10
1607198930000|2020-12-05 20:08:50|5661.77|5623.77|5661.28|5623.28|5661.77|5623.77|5661.28|5623.28|9
1607198940000|2020-12-05 20:09:00|5661.26|5623.26|5661.57|5623.57|5661.57|5623.57|5661.16|5623.16|10
1607198950000|2020-12-05 20:09:10|5661.58|5623.58|5661.29|5623.29|5661.6|5623.6|5661.29|5623.29|9
1607198960000|2020-12-05 20:09:20|5661.48|5623.48|5661.73|5623.73|5661.73|5623.73|5661.47|5623.47|9
1607198970000|2020-12-05 20:09:30|5661.81|5623.81|5662.08|5624.08|5662.25|5624.25|5661.81|5623.81|9
1607198980000|2020-12-05 20:09:40|5662.17|5624.17|5662.37|5624.37|5662.62|5624.62|5662.17|5624.17|9
1607198990000|2020-12-05 20:09:50|5662.4|5624.4|5661.88|5623.88|5662.4|5624.4|5661.84|5623.84|10
1607199000000|2020-12-05 20:10:00|5661.79|5623.79|5661.89|5623.89|5661.94|5623.94|5661.73|5623.73|9
1607199010000|2020-12-05 20:10:10|5661.87|5623.87|5661.68|5623.68|5661.87|5623.87|5661.56|5623.56|8
1607199020000|2020-12-05 20:10:20|5661.71|5623.71|5661.41|5623.41|5661.78|5623.78|5661.41|5623.41|7
1607199030000|2020-12-05 20:10:30|5661.42|5623.42|5660.94|5622.94|5661.42|5623.42|5660.94|5622.94|10
1607199040000|2020-12-05 20:10:40|5660.84|5622.84|5661.12|5623.12|5661.12|5623.12|5660.84|5622.84|8
1607199050000|2020-12-05 20:10:50|5661.11|5623.11|5661.16|5623.16|5661.2|5623.2|5661.11|5623.11|9
1607199060000|2020-12-05 20:11:00|5661.18|5623.18|5661.29|5623.29|5661.34|5623.34|5661.18|5623.18|10
1607199070000|2020-12-05 20:11:10|5661.47|5623.47|5661.19|5623.19|5661.51|5623.51|5661.19|5623.19|7
1607199080000|2020-12-05 20:11:20|5661.13|5623.13|5661.26|5623.26|5661.3|5623.3|5661.13|5623.13|7
1607199090000|2020-12-05 20:11:30|5661.28|5623.28|5661.15|5623.15|5661.36|5623.36|5661.13|5623.13|9
1607199100000|2020-12-05 20:11:40|5661.18|5623.18|5661.03|5623.03|5661.18|5623.18|5661.01|5623.01|10
1607199110000|2020-12-05 20:11:50|5660.95|5622.95|5660.85|5622.85|5661.03|5623.03|5660.81|5622.81|9
1607199120000|2020-12-05 20:12:00|5660.93|5622.93|5661.02|5623.02|5661.06|5623.06|5660.88|5622.88|9
1607199130000|2020-12-05 20:12:10|5661.04|5623.04|5660.87|5622.87|5661.04|5623.04|5660.87|5622.87|9
1607199140000|2020-12-05 20:12:20|5660.84|5622.84|5660.48|5622.48|5660.84|5622.84|5660.48|5622.48|10
1607199150000|2020-12-05 20:12:30|5660.44|5622.44|5660.12|5622.12|5660.44|5622.44|5660.1|5622.1|7
1607199160000|2020-12-05 20:12:40|5660.22|5622.22|5659.91|5621.91|5660.22|5622.22|5659.91|5621.91|9
1607199170000|2020-12-05 20:12:50|5660|5622|5659.68|5621.68|5660.05|5622.05|5659.68|5621.68|9
1607199180000|2020-12-05 20:13:00|5659.76|5621.76|5659.56|5621.56|5659.78|5621.78|5659.51|5621.51|10
1607199190000|2020-12-05 20:13:10|5659.48|5621.48|5659.14|5621.14|5659.61|5621.61|5659.14|5621.14|10
1607199200000|2020-12-05 20:13:20|5659.28|5621.28|5658.82|5620.82|5659.28|5621.28|5658.82|5620.82|9
1607199210000|2020-12-05 20:13:30|5658.81|5620.81|5658.6|5620.6|5658.82|5620.82|5658.51|5620.51|10
1607199220000|2020-12-05 20:13:40|5658.62|5620.62|5658.37|5620.37|5658.62|5620.62|5658.36|5620.36|8
1607199230000|2020-12-05 20:13:50|5658.43|5620.43|5657.97|5619.97|5658.46|5620.46|5657.97|5619.97|8
1607199240000|2020-12-05 20:14:00|5657.86|5619.86|5657.77|5619.77|5657.86|5619.86|5657.72|5619.72|5
1607199250000|2020-12-05 20:14:10|5657.81|5619.81|5657.29|5619.29|5657.81|5619.81|5657.29|5619.29|10
1607199260000|2020-12-05 20:14:20|5657.3|5619.3|5657.11|5619.11|5657.5|5619.5|5657.11|5619.11|9
1607199270000|2020-12-05 20:14:30|5656.85|5618.85|5655.62|5617.62|5656.85|5618.85|5655.62|5617.62|8
1607199280000|2020-12-05 20:14:40|5655.65|5617.65|5655.56|5617.56|5655.65|5617.65|5655.56|5617.56|7
1607199290000|2020-12-05 20:14:50|5655.57|5617.57|5655.44|5617.44|5655.57|5617.57|5655.44|5617.44|8
1607199300000|2020-12-05 20:15:00|5655.52|5617.52|5655.21|5617.21|5655.52|5617.52|5655.15|5617.15|10
1607199310000|2020-12-05 20:15:10|5655.02|5617.02|5654.71|5616.71|5655.02|5617.02|5654.69|5616.69|9
1607199320000|2020-12-05 20:15:20|5654.5|5616.5|5655.28|5617.28|5655.28|5617.28|5654.5|5616.5|10
1607199330000|2020-12-05 20:15:30|5655.43|5617.43|5656.78|5618.78|5656.89|5618.89|5655.43|5617.43|10
1607199340000|2020-12-05 20:15:40|5656.79|5618.79|5657.47|5619.47|5657.65|5619.65|5656.79|5618.79|9
1607199350000|2020-12-05 20:15:50|5657.53|5619.53|5657.38|5619.38|5657.78|5619.78|5657.36|5619.36|10
1607199360000|2020-12-05 20:16:00|5657.12|5619.12|5656.29|5618.29|5657.12|5619.12|5656.29|5618.29|10
1607199370000|2020-12-05 20:16:10|5656.2|5618.2|5656.26|5618.26|5656.33|5618.33|5656.19|5618.19|9
1607199380000|2020-12-05 20:16:20|5656.3|5618.3|5656.38|5618.38|5656.39|5618.39|5656.11|5618.11|10
1607199390000|2020-12-05 20:16:30|5656.26|5618.26|5655.72|5617.72|5656.3|5618.3|5655.72|5617.72|10
1607199400000|2020-12-05 20:16:40|5655.61|5617.61|5655.59|5617.59|5655.64|5617.64|5655.53|5617.53|9
1607199410000|2020-12-05 20:16:50|5655.51|5617.51|5655.32|5617.32|5655.67|5617.67|5655.27|5617.27|10
1607199420000|2020-12-05 20:17:00|5655.31|5617.31|5655.04|5617.04|5655.31|5617.31|5655.03|5617.03|10
1607199430000|2020-12-05 20:17:10|5655.05|5617.05|5655.23|5617.23|5655.36|5617.36|5655.05|5617.05|10
1607199440000|2020-12-05 20:17:20|5655.11|5617.11|5654.7|5616.7|5655.11|5617.11|5654.69|5616.69|10
1607199450000|2020-12-05 20:17:30|5654.57|5616.57|5654.47|5616.47|5654.61|5616.61|5654.47|5616.47|7
1607199460000|2020-12-05 20:17:40|5654.69|5616.69|5654.71|5616.71|5654.79|5616.79|5654.57|5616.57|10
1607199470000|2020-12-05 20:17:50|5654.78|5616.78|5654.83|5616.83|5654.93|5616.93|5654.68|5616.68|8
1607199480000|2020-12-05 20:18:00|5654.85|5616.85|5654.8|5616.8|5654.94|5616.94|5654.8|5616.8|8
1607199490000|2020-12-05 20:18:10|5654.78|5616.78|5654.98|5616.98|5654.98|5616.98|5654.78|5616.78|9
1607199500000|2020-12-05 20:18:20|5655.02|5617.02|5654.97|5616.97|5655.09|5617.09|5654.82|5616.82|10
1607199510000|2020-12-05 20:18:30|5655.02|5617.02|5655.38|5617.38|5655.38|5617.38|5654.95|5616.95|10
1607199520000|2020-12-05 20:18:40|5655.45|5617.45|5655.76|5617.76|5655.98|5617.98|5655.45|5617.45|10
1607199530000|2020-12-05 20:18:50|5655.69|5617.69|5655.89|5617.89|5656.04|5618.04|5655.69|5617.69|9
1607199540000|2020-12-05 20:19:00|5655.94|5617.94|5656.31|5618.31|5656.42|5618.42|5655.94|5617.94|10
1607199550000|2020-12-05 20:19:10|5656.4|5618.4|5656.36|5618.36|5656.4|5618.4|5656.27|5618.27|8
1607199560000|2020-12-05 20:19:20|5656.37|5618.37|5656.68|5618.68|5656.78|5618.78|5656.36|5618.36|9
1607199570000|2020-12-05 20:19:30|5656.67|5618.67|5656.33|5618.33|5656.67|5618.67|5656.28|5618.28|8
1607199580000|2020-12-05 20:19:40|5655.96|5617.96|5655.37|5617.37|5655.96|5617.96|5655.37|5617.37|8
1607199590000|2020-12-05 20:19:50|5655.39|5617.39|5654.94|5616.94|5655.4|5617.4|5654.94|5616.94|10
1607199600000|2020-12-05 20:20:00|5655.01|5617.01|5654.75|5616.75|5655.11|5617.11|5654.75|5616.75|9
1607199610000|2020-12-05 20:20:10|5654.6|5616.6|5654.33|5616.33|5654.6|5616.6|5654.26|5616.26|9
1607199620000|2020-12-05 20:20:20|5654.26|5616.26|5654.58|5616.58|5654.61|5616.61|5654.24|5616.24|8
1607199630000|2020-12-05 20:20:30|5654.71|5616.71|5655.27|5617.27|5655.32|5617.32|5654.7|5616.7|10
1607199640000|2020-12-05 20:20:40|5655.54|5617.54|5655.36|5617.36|5655.56|5617.56|5655.22|5617.22|9
1607199650000|2020-12-05 20:20:50|5655.44|5617.44|5655.22|5617.22|5655.44|5617.44|5655.13|5617.13|9
1607199660000|2020-12-05 20:21:00|5655.3|5617.3|5655.1|5617.1|5655.3|5617.3|5655.1|5617.1|7
1607199670000|2020-12-05 20:21:10|5653.61|5615.61|5653.28|5615.28|5653.75|5615.75|5653.28|5615.28|10
1607199680000|2020-12-05 20:21:20|5653.26|5615.26|5653.2|5615.2|5653.37|5615.37|5653.18|5615.18|10
1607199690000|2020-12-05 20:21:30|5653.22|5615.22|5652.91|5614.91|5653.37|5615.37|5652.91|5614.91|8
1607199700000|2020-12-05 20:21:40|5652.83|5614.83|5652.8|5614.8|5652.88|5614.88|5652.63|5614.63|9
1607199710000|2020-12-05 20:21:50|5652.72|5614.72|5652.67|5614.67|5652.77|5614.77|5652.46|5614.46|10
1607199720000|2020-12-05 20:22:00|5652.49|5614.49|5652.34|5614.34|5652.49|5614.49|5652.2|5614.2|10
1607199730000|2020-12-05 20:22:10|5652.11|5614.11|5651.68|5613.68|5652.21|5614.21|5651.68|5613.68|9
1607199740000|2020-12-05 20:22:20|5651.69|5613.69|5651.72|5613.72|5651.75|5613.75|5651.64|5613.64|10
1607199750000|2020-12-05 20:22:30|5651.63|5613.63|5650.85|5612.85|5651.63|5613.63|5650.85|5612.85|9
1607199760000|2020-12-05 20:22:40|5650.49|5612.49|5648.49|5610.49|5650.49|5612.49|5648.49|5610.49|10
1607199770000|2020-12-05 20:22:50|5648.4|5610.4|5647.88|5609.88|5648.53|5610.53|5647.88|5609.88|10
1607199780000|2020-12-05 20:23:00|5647.8|5609.8|5648.47|5610.47|5648.47|5610.47|5647.54|5609.54|10
1607199790000|2020-12-05 20:23:10|5648.52|5610.52|5650.27|5612.27|5650.27|5612.27|5648.52|5610.52|10
1607199800000|2020-12-05 20:23:20|5650.64|5612.64|5652.29|5614.29|5652.29|5614.29|5650.64|5612.64|9
1607199810000|2020-12-05 20:23:30|5652.68|5614.68|5653.13|5615.13|5653.3|5615.3|5652.68|5614.68|9
1607199820000|2020-12-05 20:23:40|5653.3|5615.3|5652.63|5614.63|5653.3|5615.3|5652.61|5614.61|10
1607199830000|2020-12-05 20:23:50|5652.66|5614.66|5652.55|5614.55|5652.74|5614.74|5652.54|5614.54|10
1607199840000|2020-12-05 20:24:00|5652.54|5614.54|5653.03|5615.03|5653.09|5615.09|5652.5|5614.5|9
1607199850000|2020-12-05 20:24:10|5653.07|5615.07|5654.84|5616.84|5654.84|5616.84|5653.07|5615.07|10
1607199860000|2020-12-05 20:24:20|5654.94|5616.94|5654.95|5616.95|5655.29|5617.29|5654.94|5616.94|10
1607199870000|2020-12-05 20:24:30|5655.11|5617.11|5654.48|5616.48|5655.12|5617.12|5654.48|5616.48|9
1607199880000|2020-12-05 20:24:40|5654.41|5616.41|5654.33|5616.33|5654.41|5616.41|5654.11|5616.11|10
1607199890000|2020-12-05 20:24:50|5654.24|5616.24|5654.31|5616.31|5654.37|5616.37|5654.2|5616.2|10
1607199900000|2020-12-05 20:25:00|5654.33|5616.33|5653.52|5615.52|5654.37|5616.37|5653.52|5615.52|9
1607199910000|2020-12-05 20:25:10|5653.48|5615.48|5653.7|5615.7|5653.82|5615.82|5653.29|5615.29|10
1607199920000|2020-12-05 20:25:20|5653.77|5615.77|5654.22|5616.22|5654.24|5616.24|5653.77|5615.77|10
1607199930000|2020-12-05 20:25:30|5654.21|5616.21|5653.69|5615.69|5654.28|5616.28|5653.69|5615.69|10
1607199940000|2020-12-05 20:25:40|5653.61|5615.61|5653.32|5615.32|5653.61|5615.61|5653.32|5615.32|10
1607199950000|2020-12-05 20:25:50|5653.39|5615.39|5653.49|5615.49|5653.49|5615.49|5653.28|5615.28|9
1607199960000|2020-12-05 20:26:00|5653.44|5615.44|5653.52|5615.52|5653.52|5615.52|5653.35|5615.35|8
1607199970000|2020-12-05 20:26:10|5653.49|5615.49|5653.7|5615.7|5653.73|5615.73|5653.49|5615.49|8
1607199980000|2020-12-05 20:26:20|5653.74|5615.74|5654.02|5616.02|5654.02|5616.02|5653.69|5615.69|9
1607199990000|2020-12-05 20:26:30|5654.11|5616.11|5654.74|5616.74|5654.74|5616.74|5654.11|5616.11|8
1607200000000|2020-12-05 20:26:40|5654.8|5616.8|5654.64|5616.64|5654.91|5616.91|5654.64|5616.64|10
1607200010000|2020-12-05 20:26:50|5654.5|5616.5|5654.56|5616.56|5654.58|5616.58|5654.5|5616.5|8
1607200020000|2020-12-05 20:27:00|5654.55|5616.55|5655.09|5617.09|5655.09|5617.09|5654.55|5616.55|9
1607200030000|2020-12-05 20:27:10|5655.18|5617.18|5655.02|5617.02|5655.25|5617.25|5655.02|5617.02|10
1607200040000|2020-12-05 20:27:20|5655.01|5617.01|5654.57|5616.57|5655.03|5617.03|5654.57|5616.57|9
1607200050000|2020-12-05 20:27:30|5654.58|5616.58|5654.58|5616.58|5654.67|5616.67|5654.56|5616.56|9
1607200060000|2020-12-05 20:27:40|5654.54|5616.54|5654.55|5616.55|5654.69|5616.69|5654.48|5616.48|9
1607200070000|2020-12-05 20:27:50|5654.61|5616.61|5654.42|5616.42|5654.64|5616.64|5654.41|5616.41|8
1607200080000|2020-12-05 20:28:00|5654.44|5616.44|5654.18|5616.18|5654.44|5616.44|5654.17|5616.17|9
1607200090000|2020-12-05 20:28:10|5654.16|5616.16|5653.93|5615.93|5654.16|5616.16|5653.93|5615.93|10
1607200100000|2020-12-05 20:28:20|5654|5616|5654.2|5616.2|5654.23|5616.23|5653.98|5615.98|8
1607200110000|2020-12-05 20:28:30|5654.23|5616.23|5654.77|5616.77|5654.77|5616.77|5654.23|5616.23|10
1607200120000|2020-12-05 20:28:40|5654.81|5616.81|5654.93|5616.93|5655.04|5617.04|5654.8|5616.8|5
1607200130000|2020-12-05 20:28:50|5654.96|5616.96|5655.21|5617.21|5655.21|5617.21|5654.89|5616.89|10
1607200140000|2020-12-05 20:29:00|5655.27|5617.27|5654.91|5616.91|5655.3|5617.3|5654.91|5616.91|10
1607200150000|2020-12-05 20:29:10|5654.86|5616.86|5654.59|5616.59|5654.89|5616.89|5654.59|5616.59|9
1607200160000|2020-12-05 20:29:20|5654.29|5616.29|5654.14|5616.14|5654.29|5616.29|5654.02|5616.02|10
1607200170000|2020-12-05 20:29:30|5654.08|5616.08|5653.75|5615.75|5654.09|5616.09|5653.75|5615.75|9
1607200180000|2020-12-05 20:29:40|5653.65|5615.65|5655.1|5617.1|5655.1|5617.1|5653.64|5615.64|9
1607200190000|2020-12-05 20:29:50|5655.5|5617.5|5655.74|5617.74|5655.74|5617.74|5655.38|5617.38|8
1607200200000|2020-12-05 20:30:00|5655.84|5617.84|5655.96|5617.96|5656.21|5618.21|5655.84|5617.84|9
1607200210000|2020-12-05 20:30:10|5655.97|5617.97|5655.42|5617.42|5655.97|5617.97|5655.33|5617.33|10
1607200220000|2020-12-05 20:30:20|5655.4|5617.4|5655.45|5617.45|5655.7|5617.7|5655.4|5617.4|8
1607200230000|2020-12-05 20:30:30|5655.44|5617.44|5656.12|5618.12|5656.15|5618.15|5655.42|5617.42|10
1607200240000|2020-12-05 20:30:40|5656.06|5618.06|5655.83|5617.83|5656.08|5618.08|5655.73|5617.73|7
1607200250000|2020-12-05 20:30:50|5655.84|5617.84|5656.36|5618.36|5656.36|5618.36|5655.82|5617.82|10
1607200260000|2020-12-05 20:31:00|5656.41|5618.41|5656.61|5618.61|5656.88|5618.88|5656.41|5618.41|9
1607200270000|2020-12-05 20:31:10|5656.6|5618.6|5657.76|5619.76|5657.76|5619.76|5656.6|5618.6|10
1607200280000|2020-12-05 20:31:20|5657.92|5619.92|5659.57|5621.57|5659.57|5621.57|5657.92|5619.92|10
1607200290000|2020-12-05 20:31:30|5659.53|5621.53|5660.2|5622.2|5660.28|5622.28|5659.53|5621.53|9
1607200300000|2020-12-05 20:31:40|5660.18|5622.18|5660.03|5622.03|5660.24|5622.24|5660.02|5622.02|10
1607200310000|2020-12-05 20:31:50|5660.07|5622.07|5660.53|5622.53|5660.53|5622.53|5660.03|5622.03|10
1607200320000|2020-12-05 20:32:00|5660.67|5622.67|5660.84|5622.84|5660.96|5622.96|5660.67|5622.67|9
1607200330000|2020-12-05 20:32:10|5660.74|5622.74|5660.18|5622.18|5660.74|5622.74|5660.18|5622.18|9
1607200340000|2020-12-05 20:32:20|5660.27|5622.27|5659.49|5621.49|5660.27|5622.27|5659.49|5621.49|10
1607200350000|2020-12-05 20:32:30|5659.43|5621.43|5659.61|5621.61|5659.68|5621.68|5659.43|5621.43|9
1607200360000|2020-12-05 20:32:40|5659.77|5621.77|5659.6|5621.6|5659.83|5621.83|5659.58|5621.58|10
1607200370000|2020-12-05 20:32:50|5659.68|5621.68|5660|5622|5660.07|5622.07|5659.68|5621.68|7
1607200380000|2020-12-05 20:33:00|5660.02|5622.02|5659.66|5621.66|5660.02|5622.02|5659.66|5621.66|9
1607200390000|2020-12-05 20:33:10|5659.73|5621.73|5659.96|5621.96|5659.96|5621.96|5659.59|5621.59|10
1607200400000|2020-12-05 20:33:20|5659.9|5621.9|5659.65|5621.65|5660.11|5622.11|5659.65|5621.65|10
1607200410000|2020-12-05 20:33:30|5659.67|5621.67|5660.17|5622.17|5660.17|5622.17|5659.64|5621.64|9
1607200420000|2020-12-05 20:33:40|5659.88|5621.88|5659.92|5621.92|5660.06|5622.06|5659.83|5621.83|10
1607200430000|2020-12-05 20:33:50|5660|5622|5659.64|5621.64|5660.02|5622.02|5659.49|5621.49|9
1607200440000|2020-12-05 20:34:00|5659.73|5621.73|5659.64|5621.64|5659.79|5621.79|5659.63|5621.63|9
1607200450000|2020-12-05 20:34:10|5659.62|5621.62|5659.54|5621.54|5659.72|5621.72|5659.49|5621.49|8
1607200460000|2020-12-05 20:34:20|5659.55|5621.55|5659.41|5621.41|5659.65|5621.65|5659.4|5621.4|8
1607200470000|2020-12-05 20:34:30|5659.4|5621.4|5658.82|5620.82|5659.4|5621.4|5658.82|5620.82|9
1607200480000|2020-12-05 20:34:40|5658.66|5620.66|5658.52|5620.52|5658.67|5620.67|5658.39|5620.39|10
1607200490000|2020-12-05 20:34:50|5658.46|5620.46|5657.84|5619.84|5658.46|5620.46|5657.84|5619.84|10
1607200500000|2020-12-05 20:35:00|5657.79|5619.79|5657.24|5619.24|5657.79|5619.79|5657.23|5619.23|10
1607200510000|2020-12-05 20:35:10|5657.13|5619.13|5657.46|5619.46|5657.47|5619.47|5657.08|5619.08|10
1607200520000|2020-12-05 20:35:20|5657.35|5619.35|5657.73|5619.73|5657.83|5619.83|5657.35|5619.35|10
1607200530000|2020-12-05 20:35:30|5657.66|5619.66|5657.56|5619.56|5657.69|5619.69|5657.44|5619.44|10
1607200540000|2020-12-05 20:35:40|5657.55|5619.55|5657.2|5619.2|5657.59|5619.59|5657.2|5619.2|9
1607200550000|2020-12-05 20:35:50|5657.22|5619.22|5657.05|5619.05|5657.3|5619.3|5657.05|5619.05|9
1607200560000|2020-12-05 20:36:00|5657.09|5619.09|5657|5619|5657.19|5619.19|5656.96|5618.96|10
1607200570000|2020-12-05 20:36:10|5657.03|5619.03|5657.35|5619.35|5657.4|5619.4|5657.03|5619.03|9
1607200580000|2020-12-05 20:36:20|5657.28|5619.28|5657.36|5619.36|5657.46|5619.46|5657.28|5619.28|9
1607200590000|2020-12-05 20:36:30|5657.35|5619.35|5657.4|5619.4|5657.53|5619.53|5657.35|5619.35|9
1607200600000|2020-12-05 20:36:40|5657.32|5619.32|5657.03|5619.03|5657.32|5619.32|5657.03|5619.03|9
1607200610000|2020-12-05 20:36:50|5656.95|5618.95|5656.71|5618.71|5657.03|5619.03|5656.59|5618.59|8
1607200620000|2020-12-05 20:37:00|5656.72|5618.72|5656.9|5618.9|5657|5619|5656.72|5618.72|9
1607200630000|2020-12-05 20:37:10|5656.87|5618.87|5657.15|5619.15|5657.15|5619.15|5656.87|5618.87|9
1607200640000|2020-12-05 20:37:20|5657.1|5619.1|5657.26|5619.26|5657.44|5619.44|5657.07|5619.07|10
1607200650000|2020-12-05 20:37:30|5657.4|5619.4|5657.32|5619.32|5657.4|5619.4|5657.28|5619.28|8
1607200660000|2020-12-05 20:37:40|5657.43|5619.43|5657.45|5619.45|5657.46|5619.46|5657.39|5619.39|8
1607200670000|2020-12-05 20:37:50|5657.47|5619.47|5657.8|5619.8|5657.8|5619.8|5657.46|5619.46|10
1607200680000|2020-12-05 20:38:00|5657.83|5619.83|5658.27|5620.27|5658.27|5620.27|5657.83|5619.83|7
1607200690000|2020-12-05 20:38:10|5658.08|5620.08|5658.32|5620.32|5658.32|5620.32|5658.04|5620.04|8
1607200700000|2020-12-05 20:38:20|5658.33|5620.33|5658.16|5620.16|5658.33|5620.33|5658.07|5620.07|10
1607200710000|2020-12-05 20:38:30|5658.17|5620.17|5658.4|5620.4|5658.44|5620.44|5658.17|5620.17|10
1607200720000|2020-12-05 20:38:40|5658.43|5620.43|5658.41|5620.41|5658.47|5620.47|5658.41|5620.41|7
1607200730000|2020-12-05 20:38:50|5658.22|5620.22|5658.03|5620.03|5658.22|5620.22|5657.9|5619.9|10
1607200740000|2020-12-05 20:39:00|5658.05|5620.05|5658.02|5620.02|5658.16|5620.16|5658|5620|9
1607200750000|2020-12-05 20:39:10|5657.99|5619.99|5657.78|5619.78|5657.99|5619.99|5657.71|5619.71|8
1607200760000|2020-12-05 20:39:20|5657.89|5619.89|5658.03|5620.03|5658.14|5620.14|5657.89|5619.89|8
1607200770000|2020-12-05 20:39:30|5658.04|5620.04|5657.58|5619.58|5658.14|5620.14|5657.56|5619.56|9
1607200780000|2020-12-05 20:39:40|5657.62|5619.62|5657.76|5619.76|5657.8|5619.8|5657.28|5619.28|9
1607200790000|2020-12-05 20:39:50|5657.73|5619.73|5657.32|5619.32|5657.73|5619.73|5657.32|5619.32|10
1607200800000|2020-12-05 20:40:00|5657.35|5619.35|5657.36|5619.36|5657.36|5619.36|5657.14|5619.14|8
1607200810000|2020-12-05 20:40:10|5657.49|5619.49|5657.66|5619.66|5657.66|5619.66|5657.39|5619.39|9
1607200820000|2020-12-05 20:40:20|5657.77|5619.77|5657.93|5619.93|5658.09|5620.09|5657.77|5619.77|10
1607200830000|2020-12-05 20:40:30|5657.84|5619.84|5657.77|5619.77|5657.84|5619.84|5657.58|5619.58|9
1607200840000|2020-12-05 20:40:40|5657.65|5619.65|5657.75|5619.75|5657.76|5619.76|5657.63|5619.63|8
1607200850000|2020-12-05 20:40:50|5657.88|5619.88|5657.66|5619.66|5657.88|5619.88|5657.66|5619.66|8
1607200860000|2020-12-05 20:41:00|5657.63|5619.63|5657.55|5619.55|5657.63|5619.63|5657.37|5619.37|8
1607200870000|2020-12-05 20:41:10|5657.52|5619.52|5657.87|5619.87|5657.87|5619.87|5657.52|5619.52|8
1607200880000|2020-12-05 20:41:20|5658.03|5620.03|5658.07|5620.07|5658.07|5620.07|5657.95|5619.95|8
1607200890000|2020-12-05 20:41:30|5658.13|5620.13|5657.77|5619.77|5658.13|5620.13|5657.77|5619.77|6
1607200900000|2020-12-05 20:41:40|5657.73|5619.73|5657.53|5619.53|5657.73|5619.73|5657.5|5619.5|7
1607200910000|2020-12-05 20:41:50|5657.54|5619.54|5657.18|5619.18|5657.54|5619.54|5657.18|5619.18|6
1607200920000|2020-12-05 20:42:00|5657.06|5619.06|5656.75|5618.75|5657.08|5619.08|5656.72|5618.72|10
1607200930000|2020-12-05 20:42:10|5656.76|5618.76|5656.9|5618.9|5656.94|5618.94|5656.76|5618.76|10
1607200940000|2020-12-05 20:42:20|5656.89|5618.89|5656.89|5618.89|5657.19|5619.19|5656.89|5618.89|9
1607200950000|2020-12-05 20:42:30|5656.8|5618.8|5656.54|5618.54|5656.8|5618.8|5656.54|5618.54|8
1607200960000|2020-12-05 20:42:40|5656.24|5618.24|5656.3|5618.3|5656.33|5618.33|5656.23|5618.23|8
1607200970000|2020-12-05 20:42:50|5656.33|5618.33|5656.34|5618.34|5656.54|5618.54|5656.29|5618.29|9
1607200980000|2020-12-05 20:43:00|5656.32|5618.32|5656.44|5618.44|5656.53|5618.53|5656.32|5618.32|10
1607200990000|2020-12-05 20:43:10|5656.49|5618.49|5656.69|5618.69|5656.83|5618.83|5656.49|5618.49|7
1607201000000|2020-12-05 20:43:20|5656.62|5618.62|5656.47|5618.47|5656.72|5618.72|5656.47|5618.47|9
1607201010000|2020-12-05 20:43:30|5656.55|5618.55|5656.43|5618.43|5656.55|5618.55|5656.36|5618.36|6
1607201020000|2020-12-05 20:43:40|5656.36|5618.36|5656.63|5618.63|5656.67|5618.67|5656.29|5618.29|9
1607201030000|2020-12-05 20:43:50|5656.65|5618.65|5657.42|5619.42|5657.42|5619.42|5656.44|5618.44|10
1607201040000|2020-12-05 20:44:00|5657.69|5619.69|5658.44|5620.44|5658.45|5620.45|5657.69|5619.69|10
1607201050000|2020-12-05 20:44:10|5659.09|5621.09|5660.41|5622.41|5660.41|5622.41|5659.07|5621.07|10
1607201060000|2020-12-05 20:44:20|5660.39|5622.39|5661.04|5623.04|5661.05|5623.05|5660.39|5622.39|10
1607201070000|2020-12-05 20:44:30|5661.05|5623.05|5661.58|5623.58|5661.58|5623.58|5661.05|5623.05|7
1607201080000|2020-12-05 20:44:40|5661.69|5623.69|5663.66|5625.66|5663.77|5625.77|5661.69|5623.69|10
1607201090000|2020-12-05 20:44:50|5663.82|5625.82|5664.45|5626.45|5664.67|5626.67|5663.82|5625.82|10
1607201100000|2020-12-05 20:45:00|5664.55|5626.55|5664.3|5626.3|5664.65|5626.65|5664.3|5626.3|10
1607201110000|2020-12-05 20:45:10|5664.15|5626.15|5664.19|5626.19|5664.23|5626.23|5664.03|5626.03|9
1607201120000|2020-12-05 20:45:20|5664.1|5626.1|5664.25|5626.25|5664.43|5626.43|5664.03|5626.03|8
1607201130000|2020-12-05 20:45:30|5664.19|5626.19|5664.56|5626.56|5664.56|5626.56|5664.07|5626.07|10
1607201140000|2020-12-05 20:45:40|5664.53|5626.53|5664.86|5626.86|5664.95|5626.95|5664.41|5626.41|10
1607201150000|2020-12-05 20:45:50|5664.85|5626.85|5665.45|5627.45|5665.45|5627.45|5664.85|5626.85|8
1607201160000|2020-12-05 20:46:00|5665.38|5627.38|5664.77|5626.77|5665.42|5627.42|5664.77|5626.77|10
1607201170000|2020-12-05 20:46:10|5664.43|5626.43|5664.18|5626.18|5664.58|5626.58|5664.08|5626.08|10
1607201180000|2020-12-05 20:46:20|5664.15|5626.15|5664.8|5626.8|5664.8|5626.8|5663.98|5625.98|10
1607201190000|2020-12-05 20:46:30|5664.78|5626.78|5664.14|5626.14|5664.87|5626.87|5664.14|5626.14|10
1607201200000|2020-12-05 20:46:40|5664.24|5626.24|5662.58|5624.58|5664.24|5626.24|5662.58|5624.58|10
1607201210000|2020-12-05 20:46:50|5662.64|5624.64|5661.68|5623.68|5662.64|5624.64|5661.68|5623.68|9
1607201220000|2020-12-05 20:47:00|5661.52|5623.52|5661.17|5623.17|5661.58|5623.58|5661.17|5623.17|9
1607201230000|2020-12-05 20:47:10|5661.21|5623.21|5660.98|5622.98|5661.22|5623.22|5660.98|5622.98|9
1607201240000|2020-12-05 20:47:20|5661|5623|5659.78|5621.78|5661|5623|5659.78|5621.78|10
1607201250000|2020-12-05 20:47:30|5659.58|5621.58|5658.02|5620.02|5659.58|5621.58|5658.02|5620.02|10
1607201260000|2020-12-05 20:47:40|5657.87|5619.87|5656.46|5618.46|5657.87|5619.87|5656.46|5618.46|10
1607201270000|2020-12-05 20:47:50|5656.33|5618.33|5654.56|5616.56|5656.33|5618.33|5654.56|5616.56|10
1607201280000|2020-12-05 20:48:00|5654.22|5616.22|5652.47|5614.47|5654.22|5616.22|5652.47|5614.47|9
1607201290000|2020-12-05 20:48:10|5652.42|5614.42|5652.57|5614.57|5652.69|5614.69|5652.12|5614.12|10
1607201300000|2020-12-05 20:48:20|5652.45|5614.45|5652.44|5614.44|5652.46|5614.46|5652.24|5614.24|9
1607201310000|2020-12-05 20:48:30|5652.15|5614.15|5651.58|5613.58|5652.15|5614.15|5651.57|5613.57|10
1607201320000|2020-12-05 20:48:40|5651.53|5613.53|5652.23|5614.23|5652.3|5614.3|5651.53|5613.53|10
1607201330000|2020-12-05 20:48:50|5652.21|5614.21|5652.4|5614.4|5652.4|5614.4|5652.12|5614.12|9
1607201340000|2020-12-05 20:49:00|5652.36|5614.36|5651.95|5613.95|5652.36|5614.36|5651.95|5613.95|9
1607201350000|2020-12-05 20:49:10|5651.9|5613.9|5652.77|5614.77|5652.77|5614.77|5651.9|5613.9|9
1607201360000|2020-12-05 20:49:20|5653.1|5615.1|5654.41|5616.41|5654.41|5616.41|5653.1|5615.1|10
1607201370000|2020-12-05 20:49:30|5654.43|5616.43|5653.59|5615.59|5654.47|5616.47|5653.59|5615.59|10
1607201380000|2020-12-05 20:49:40|5653.6|5615.6|5653.46|5615.46|5653.6|5615.6|5653.3|5615.3|10
1607201390000|2020-12-05 20:49:50|5653.36|5615.36|5653.51|5615.51|5653.56|5615.56|5653.36|5615.36|9
1607201400000|2020-12-05 20:50:00|5653.53|5615.53|5653.56|5615.56|5653.57|5615.57|5653.48|5615.48|9
1607201410000|2020-12-05 20:50:10|5653.61|5615.61|5655.08|5617.08|5655.08|5617.08|5653.61|5615.61|10
1607201420000|2020-12-05 20:50:20|5654.83|5616.83|5654.97|5616.97|5655.16|5617.16|5654.83|5616.83|10
1607201430000|2020-12-05 20:50:30|5654.98|5616.98|5654.57|5616.57|5654.98|5616.98|5654.57|5616.57|8
1607201440000|2020-12-05 20:50:40|5654.37|5616.37|5654.12|5616.12|5654.37|5616.37|5654.12|5616.12|10
1607201450000|2020-12-05 20:50:50|5653.98|5615.98|5653.94|5615.94|5654.06|5616.06|5653.91|5615.91|10
1607201460000|2020-12-05 20:51:00|5654.02|5616.02|5654.03|5616.03|5654.08|5616.08|5653.94|5615.94|8
1607201470000|2020-12-05 20:51:10|5653.95|5615.95|5653.03|5615.03|5653.95|5615.95|5653.03|5615.03|10
1607201480000|2020-12-05 20:51:20|5653.19|5615.19|5649.85|5611.85|5653.19|5615.19|5649.85|5611.85|10
1607201490000|2020-12-05 20:51:30|5649.73|5611.73|5644.11|5606.11|5649.73|5611.73|5644.11|5606.11|10
1607201500000|2020-12-05 20:51:40|5644.39|5606.39|5638.27|5600.27|5644.39|5606.39|5638.27|5600.27|10
1607201510000|2020-12-05 20:51:50|5637.52|5599.52|5637.54|5599.54|5637.69|5599.69|5637.4|5599.4|10
1607201520000|2020-12-05 20:52:00|5637.39|5599.39|5637.97|5599.97|5637.97|5599.97|5637.32|5599.32|10
1607201530000|2020-12-05 20:52:10|5637.98|5599.98|5637.16|5599.16|5638.16|5600.16|5637.16|5599.16|10
1607201540000|2020-12-05 20:52:20|5636.93|5598.93|5635.59|5597.59|5636.93|5598.93|5635.59|5597.59|10
1607201550000|2020-12-05 20:52:30|5635.45|5597.45|5634.42|5596.42|5635.45|5597.45|5634.42|5596.42|10
1607201560000|2020-12-05 20:52:40|5634.43|5596.43|5632.51|5594.51|5634.43|5596.43|5632.51|5594.51|10
1607201570000|2020-12-05 20:52:50|5632.46|5594.46|5632.89|5594.89|5633.13|5595.13|5632.4|5594.4|10
1607201580000|2020-12-05 20:53:00|5632.99|5594.99|5633.98|5595.98|5633.98|5595.98|5632.99|5594.99|10
1607201590000|2020-12-05 20:53:10|5634.11|5596.11|5634.59|5596.59|5634.66|5596.66|5634.04|5596.04|9
1607201600000|2020-12-05 20:53:20|5634.5|5596.5|5634.72|5596.72|5635.06|5597.06|5634.5|5596.5|10
1607201610000|2020-12-05 20:53:30|5634.74|5596.74|5635.22|5597.22|5635.22|5597.22|5634.74|5596.74|9
1607201620000|2020-12-05 20:53:40|5635.45|5597.45|5636.35|5598.35|5636.35|5598.35|5635.34|5597.34|10
1607201630000|2020-12-05 20:53:50|5636.34|5598.34|5636.93|5598.93|5637.15|5599.15|5636.34|5598.34|10
1607201640000|2020-12-05 20:54:00|5637.31|5599.31|5637.51|5599.51|5637.6|5599.6|5637.31|5599.31|9
1607201650000|2020-12-05 20:54:10|5637.84|5599.84|5637.99|5599.99|5638.09|5600.09|5637.84|5599.84|10
1607201660000|2020-12-05 20:54:20|5637.92|5599.92|5636.73|5598.73|5637.92|5599.92|5636.73|5598.73|10
1607201670000|2020-12-05 20:54:30|5636.65|5598.65|5635.47|5597.47|5636.65|5598.65|5635.41|5597.41|10
1607201680000|2020-12-05 20:54:40|5635.41|5597.41|5635.14|5597.14|5635.41|5597.41|5634.69|5596.69|10
1607201690000|2020-12-05 20:54:50|5635.13|5597.13|5635.58|5597.58|5635.58|5597.58|5635.13|5597.13|10
1607201700000|2020-12-05 20:55:00|5635.64|5597.64|5636.1|5598.1|5636.2|5598.2|5635.59|5597.59|9
1607201710000|2020-12-05 20:55:10|5636.05|5598.05|5637.89|5599.89|5637.89|5599.89|5636.05|5598.05|9
1607201720000|2020-12-05 20:55:20|5638.43|5600.43|5639.45|5601.45|5639.45|5601.45|5638.2|5600.2|10
1607201730000|2020-12-05 20:55:30|5639.47|5601.47|5639.99|5601.99|5640.08|5602.08|5639.47|5601.47|10
1607201740000|2020-12-05 20:55:40|5640.03|5602.03|5638.16|5600.16|5640.03|5602.03|5638.16|5600.16|10
1607201750000|2020-12-05 20:55:50|5638.11|5600.11|5637.81|5599.81|5638.13|5600.13|5637.81|5599.81|10
1607201760000|2020-12-05 20:56:00|5637.9|5599.9|5637.77|5599.77|5637.96|5599.96|5637.76|5599.76|10
1607201770000|2020-12-05 20:56:10|5637.7|5599.7|5638.12|5600.12|5638.12|5600.12|5637.21|5599.21|10
1607201780000|2020-12-05 20:56:20|5638.22|5600.22|5638.89|5600.89|5638.97|5600.97|5638.22|5600.22|10
1607201790000|2020-12-05 20:56:30|5638.86|5600.86|5638.64|5600.64|5638.96|5600.96|5638.64|5600.64|8
1607201800000|2020-12-05 20:56:40|5638.58|5600.58|5638.34|5600.34|5638.61|5600.61|5638.29|5600.29|9
1607201810000|2020-12-05 20:56:50|5638.35|5600.35|5638.27|5600.27|5638.46|5600.46|5638.27|5600.27|9
1607201820000|2020-12-05 20:57:00|5638.17|5600.17|5638.74|5600.74|5638.74|5600.74|5638.17|5600.17|10
1607201830000|2020-12-05 20:57:10|5639.3|5601.3|5640.2|5602.2|5640.2|5602.2|5639.1|5601.1|9
1607201840000|2020-12-05 20:57:20|5640.17|5602.17|5640.43|5602.43|5640.5|5602.5|5640.16|5602.16|10
1607201850000|2020-12-05 20:57:30|5640.45|5602.45|5639.67|5601.67|5640.57|5602.57|5639.66|5601.66|9
1607201860000|2020-12-05 20:57:40|5639.83|5601.83|5641.04|5603.04|5641.17|5603.17|5639.83|5601.83|9
1607201870000|2020-12-05 20:57:50|5641.1|5603.1|5641.26|5603.26|5641.36|5603.36|5641.09|5603.09|9
1607201880000|2020-12-05 20:58:00|5641.32|5603.32|5641.08|5603.08|5641.32|5603.32|5641.08|5603.08|9
1607201890000|2020-12-05 20:58:10|5641.11|5603.11|5641.5|5603.5|5641.55|5603.55|5641.03|5603.03|10
1607201900000|2020-12-05 20:58:20|5641.51|5603.51|5641.54|5603.54|5641.61|5603.61|5641.47|5603.47|9
1607201910000|2020-12-05 20:58:30|5641.56|5603.56|5641.04|5603.04|5641.58|5603.58|5641.04|5603.04|10
1607201920000|2020-12-05 20:58:40|5641.02|5603.02|5640.25|5602.25|5641.02|5603.02|5640.25|5602.25|8
1607201930000|2020-12-05 20:58:50|5640.27|5602.27|5640.77|5602.77|5640.78|5602.78|5640.13|5602.13|10
1607201940000|2020-12-05 20:59:00|5640.8|5602.8|5641.54|5603.54|5641.54|5603.54|5640.8|5602.8|10
1607201950000|2020-12-05 20:59:10|5641.48|5603.48|5641.48|5603.48|5641.52|5603.52|5641.36|5603.36|9
1607201960000|2020-12-05 20:59:20|5641.58|5603.58|5641.87|5603.87|5641.94|5603.94|5641.58|5603.58|9
1607201970000|2020-12-05 20:59:30|5641.93|5603.93|5641.67|5603.67|5642.02|5604.02|5641.66|5603.66|9
1607201980000|2020-12-05 20:59:40|5641.7|5603.7|5641.47|5603.47|5641.7|5603.7|5641.41|5603.41|10
1607201990000|2020-12-05 20:59:50|5641.46|5603.46|5641.62|5603.62|5641.69|5603.69|5641.27|5603.27|10
1607202000000|2020-12-05 21:00:00|5641.79|5603.79|5643.22|5605.22|5643.22|5605.22|5641.79|5603.79|10
1607202010000|2020-12-05 21:00:10|5643.34|5605.34|5644.08|5606.08|5644.08|5606.08|5643.21|5605.21|10
1607202020000|2020-12-05 21:00:20|5644.01|5606.01|5644.56|5606.56|5644.56|5606.56|5643.94|5605.94|9
1607202030000|2020-12-05 21:00:30|5644.64|5606.64|5645.77|5607.77|5645.77|5607.77|5644.64|5606.64|10
1607202040000|2020-12-05 21:00:40|5646.06|5608.06|5648.43|5610.43|5648.43|5610.43|5646.06|5608.06|10
1607202050000|2020-12-05 21:00:50|5648.37|5610.37|5648.4|5610.4|5648.71|5610.71|5648.27|5610.27|10
1607202060000|2020-12-05 21:01:00|5648.45|5610.45|5648.31|5610.31|5648.55|5610.55|5648.31|5610.31|10
1607202070000|2020-12-05 21:01:10|5648.22|5610.22|5648.21|5610.21|5648.33|5610.33|5648.08|5610.08|9
1607202080000|2020-12-05 21:01:20|5648.23|5610.23|5648.9|5610.9|5648.95|5610.95|5648.08|5610.08|9
1607202090000|2020-12-05 21:01:30|5648.8|5610.8|5649.04|5611.04|5649.17|5611.17|5648.8|5610.8|10
1607202100000|2020-12-05 21:01:40|5649.01|5611.01|5649.25|5611.25|5649.26|5611.26|5648.73|5610.73|9
1607202110000|2020-12-05 21:01:50|5649.26|5611.26|5649.44|5611.44|5649.44|5611.44|5649.17|5611.17|9
1607202120000|2020-12-05 21:02:00|5649.49|5611.49|5650.25|5612.25|5650.25|5612.25|5649.46|5611.46|10
1607202130000|2020-12-05 21:02:10|5650.39|5612.39|5650.14|5612.14|5650.55|5612.55|5650.14|5612.14|9
1607202140000|2020-12-05 21:02:20|5650.21|5612.21|5650.85|5612.85|5650.85|5612.85|5650.21|5612.21|10
1607202150000|2020-12-05 21:02:30|5651.01|5613.01|5651.62|5613.62|5651.62|5613.62|5650.99|5612.99|9
1607202160000|2020-12-05 21:02:40|5651.48|5613.48|5651.59|5613.59|5651.82|5613.82|5651.48|5613.48|8
1607202170000|2020-12-05 21:02:50|5651.65|5613.65|5652.19|5614.19|5652.19|5614.19|5651.65|5613.65|9
1607202180000|2020-12-05 21:03:00|5652.2|5614.2|5651.89|5613.89|5652.2|5614.2|5651.79|5613.79|10
1607202190000|2020-12-05 21:03:10|5651.85|5613.85|5651.59|5613.59|5651.85|5613.85|5651.49|5613.49|8
1607202200000|2020-12-05 21:03:20|5651.68|5613.68|5652.44|5614.44|5652.47|5614.47|5651.68|5613.68|9
1607202210000|2020-12-05 21:03:30|5652.43|5614.43|5652.7|5614.7|5652.7|5614.7|5652.35|5614.35|8
1607202220000|2020-12-05 21:03:40|5652.68|5614.68|5652.52|5614.52|5652.86|5614.86|5652.52|5614.52|10
1607202230000|2020-12-05 21:03:50|5652.55|5614.55|5652.93|5614.93|5652.95|5614.95|5652.46|5614.46|10
1607202240000|2020-12-05 21:04:00|5652.94|5614.94|5653.12|5615.12|5653.36|5615.36|5652.94|5614.94|9
1607202250000|2020-12-05 21:04:10|5652.97|5614.97|5653.32|5615.32|5653.32|5615.32|5652.97|5614.97|8
1607202260000|2020-12-05 21:04:20|5653.33|5615.33|5654.05|5616.05|5654.05|5616.05|5653.31|5615.31|9
1607202270000|2020-12-05 21:04:30|5654.23|5616.23|5653.9|5615.9|5654.31|5616.31|5653.82|5615.82|10
1607202280000|2020-12-05 21:04:40|5654.36|5616.36|5653.84|5615.84|5654.36|5616.36|5653.83|5615.83|10
1607202290000|2020-12-05 21:04:50|5653.96|5615.96|5655.34|5617.34|5655.4|5617.4|5653.95|5615.95|10
1607202300000|2020-12-05 21:05:00|5655.43|5617.43|5658.01|5620.01|5658.01|5620.01|5655.43|5617.43|10
1607202310000|2020-12-05 21:05:10|5658.03|5620.03|5658.22|5620.22|5658.33|5620.33|5657.97|5619.97|9
1607202320000|2020-12-05 21:05:20|5658.15|5620.15|5658.32|5620.32|5658.4|5620.4|5658.15|5620.15|9
1607202330000|2020-12-05 21:05:30|5658.45|5620.45|5658.19|5620.19|5658.45|5620.45|5658.14|5620.14|9
1607202340000|2020-12-05 21:05:40|5658.25|5620.25|5657.73|5619.73|5658.25|5620.25|5657.55|5619.55|9
1607202350000|2020-12-05 21:05:50|5657.6|5619.6|5656.76|5618.76|5657.6|5619.6|5656.73|5618.73|10
1607202360000|2020-12-05 21:06:00|5656.64|5618.64|5656.77|5618.77|5656.77|5618.77|5656.4|5618.4|10
1607202370000|2020-12-05 21:06:10|5656.84|5618.84|5657.51|5619.51|5657.51|5619.51|5656.73|5618.73|9
1607202380000|2020-12-05 21:06:20|5657.54|5619.54|5658.88|5620.88|5658.88|5620.88|5657.53|5619.53|10
1607202390000|2020-12-05 21:06:30|5658.89|5620.89|5659.99|5621.99|5659.99|5621.99|5658.89|5620.89|10
1607202400000|2020-12-05 21:06:40|5660.08|5622.08|5659.63|5621.63|5660.09|5622.09|5659.62|5621.62|9
1607202410000|2020-12-05 21:06:50|5659.52|5621.52|5659.51|5621.51|5659.6|5621.6|5659.34|5621.34|9
1607202420000|2020-12-05 21:07:00|5659.5|5621.5|5660.14|5622.14|5660.18|5622.18|5659.5|5621.5|9
1607202430000|2020-12-05 21:07:10|5660.48|5622.48|5660.81|5622.81|5660.83|5622.83|5660.48|5622.48|10
1607202440000|2020-12-05 21:07:20|5660.77|5622.77|5660.79|5622.79|5660.84|5622.84|5660.77|5622.77|9
1607202450000|2020-12-05 21:07:30|5660.76|5622.76|5660.35|5622.35|5660.82|5622.82|5660.35|5622.35|10
1607202460000|2020-12-05 21:07:40|5660.24|5622.24|5659.57|5621.57|5660.24|5622.24|5659.57|5621.57|9
1607202470000|2020-12-05 21:07:50|5659.6|5621.6|5659.94|5621.94|5659.94|5621.94|5659.4|5621.4|10
1607202480000|2020-12-05 21:08:00|5659.91|5621.91|5660.58|5622.58|5660.58|5622.58|5659.74|5621.74|10
1607202490000|2020-12-05 21:08:10|5660.63|5622.63|5660.67|5622.67|5660.79|5622.79|5660.59|5622.59|10
1607202500000|2020-12-05 21:08:20|5660.73|5622.73|5661.37|5623.37|5661.47|5623.47|5660.73|5622.73|10
1607202510000|2020-12-05 21:08:30|5661.41|5623.41|5661.46|5623.46|5661.46|5623.46|5661.07|5623.07|10
1607202520000|2020-12-05 21:08:40|5661.45|5623.45|5662.76|5624.76|5662.76|5624.76|5661.45|5623.45|10
1607202530000|2020-12-05 21:08:50|5662.74|5624.74|5663.7|5625.7|5663.7|5625.7|5662.74|5624.74|9
1607202540000|2020-12-05 21:09:00|5663.8|5625.8|5664.52|5626.52|5664.56|5626.56|5663.8|5625.8|10
1607202550000|2020-12-05 21:09:10|5664.66|5626.66|5665.29|5627.29|5665.29|5627.29|5664.39|5626.39|10
1607202560000|2020-12-05 21:09:20|5665.32|5627.32|5666.01|5628.01|5666.01|5628.01|5665.23|5627.23|10
1607202570000|2020-12-05 21:09:30|5666.08|5628.08|5665.18|5627.18|5666.16|5628.16|5665.18|5627.18|10
1607202580000|2020-12-05 21:09:40|5665.41|5627.41|5664.45|5626.45|5665.41|5627.41|5664.45|5626.45|9
1607202590000|2020-12-05 21:09:50|5664.77|5626.77|5665.19|5627.19|5665.19|5627.19|5664.73|5626.73|10
1607202600000|2020-12-05 21:10:00|5665.21|5627.21|5666.3|5628.3|5666.3|5628.3|5665.21|5627.21|9
1607202610000|2020-12-05 21:10:10|5666.33|5628.33|5666.78|5628.78|5666.88|5628.88|5666.31|5628.31|10
1607202620000|2020-12-05 21:10:20|5666.73|5628.73|5666.37|5628.37|5666.73|5628.73|5666.07|5628.07|9
1607202630000|2020-12-05 21:10:30|5666.32|5628.32|5666.5|5628.5|5666.53|5628.53|5666.32|5628.32|10
1607202640000|2020-12-05 21:10:40|5666.39|5628.39|5665.55|5627.55|5666.39|5628.39|5665.55|5627.55|10
1607202650000|2020-12-05 21:10:50|5665.49|5627.49|5665.73|5627.73|5665.73|5627.73|5665.21|5627.21|10
1607202660000|2020-12-05 21:11:00|5665.76|5627.76|5665.59|5627.59|5665.79|5627.79|5665.56|5627.56|8
1607202670000|2020-12-05 21:11:10|5665.06|5627.06|5664.89|5626.89|5665.1|5627.1|5664.89|5626.89|9
1607202680000|2020-12-05 21:11:20|5664.93|5626.93|5665.01|5627.01|5665.02|5627.02|5664.87|5626.87|10
1607202690000|2020-12-05 21:11:30|5664.86|5626.86|5664.19|5626.19|5664.86|5626.86|5664.19|5626.19|10
1607202700000|2020-12-05 21:11:40|5664.09|5626.09|5663.73|5625.73|5664.28|5626.28|5663.73|5625.73|9
1607202710000|2020-12-05 21:11:50|5663.88|5625.88|5663.5|5625.5|5663.88|5625.88|5663.23|5625.23|10
1607202720000|2020-12-05 21:12:00|5663.45|5625.45|5664.46|5626.46|5664.46|5626.46|5663.45|5625.45|8
1607202730000|2020-12-05 21:12:10|5664.42|5626.42|5664.23|5626.23|5664.42|5626.42|5664.11|5626.11|7
1607202740000|2020-12-05 21:12:20|5664.47|5626.47|5664.32|5626.32|5664.66|5626.66|5664.32|5626.32|9
1607202750000|2020-12-05 21:12:30|5664.45|5626.45|5664.91|5626.91|5665.1|5627.1|5664.45|5626.45|9
1607202760000|2020-12-05 21:12:40|5664.86|5626.86|5664.52|5626.52|5664.86|5626.86|5664.39|5626.39|9
1607202770000|2020-12-05 21:12:50|5664.5|5626.5|5659.99|5621.99|5664.5|5626.5|5659.99|5621.99|10
1607202780000|2020-12-05 21:13:00|5660.1|5622.1|5656.44|5618.44|5660.1|5622.1|5656.44|5618.44|10
1607202790000|2020-12-05 21:13:10|5656.41|5618.41|5656.27|5618.27|5656.96|5618.96|5656.12|5618.12|10
1607202800000|2020-12-05 21:13:20|5656.15|5618.15|5657.95|5619.95|5657.95|5619.95|5656.15|5618.15|9
1607202810000|2020-12-05 21:13:30|5658.23|5620.23|5661.1|5623.1|5661.1|5623.1|5658.23|5620.23|10
1607202820000|2020-12-05 21:13:40|5661.13|5623.13|5662.34|5624.34|5662.34|5624.34|5661.08|5623.08|10
1607202830000|2020-12-05 21:13:50|5662.38|5624.38|5661.84|5623.84|5662.44|5624.44|5661.84|5623.84|9
1607202840000|2020-12-05 21:14:00|5661.79|5623.79|5661.54|5623.54|5661.93|5623.93|5661.54|5623.54|9
1607202850000|2020-12-05 21:14:10|5661.46|5623.46|5661.83|5623.83|5661.83|5623.83|5661.46|5623.46|10
1607202860000|2020-12-05 21:14:20|5661.78|5623.78|5662.49|5624.49|5662.49|5624.49|5661.78|5623.78|9
1607202870000|2020-12-05 21:14:30|5662.62|5624.62|5662.99|5624.99|5663.08|5625.08|5662.62|5624.62|9
1607202880000|2020-12-05 21:14:40|5662.96|5624.96|5663.81|5625.81|5663.81|5625.81|5662.96|5624.96|8
1607202890000|2020-12-05 21:14:50|5663.83|5625.83|5664.99|5626.99|5664.99|5626.99|5663.83|5625.83|10
1607202900000|2020-12-05 21:15:00|5665.06|5627.06|5665.69|5627.69|5665.9|5627.9|5665.06|5627.06|10
1607202910000|2020-12-05 21:15:10|5665.71|5627.71|5665.8|5627.8|5666.56|5628.56|5665.53|5627.53|10
1607202920000|2020-12-05 21:15:20|5665.41|5627.41|5664.01|5626.01|5665.41|5627.41|5663.8|5625.8|10
1607202930000|2020-12-05 21:15:30|5664.24|5626.24|5664.16|5626.16|5664.39|5626.39|5664.11|5626.11|10
1607202940000|2020-12-05 21:15:40|5664.13|5626.13|5663.39|5625.39|5664.13|5626.13|5663.39|5625.39|10
1607202950000|2020-12-05 21:15:50|5663.4|5625.4|5663.28|5625.28|5663.52|5625.52|5663.05|5625.05|10
1607202960000|2020-12-05 21:16:00|5663.08|5625.08|5662.79|5624.79|5663.08|5625.08|5662.47|5624.47|10
1607202970000|2020-12-05 21:16:10|5662.8|5624.8|5663.3|5625.3|5663.3|5625.3|5662.73|5624.73|10
1607202980000|2020-12-05 21:16:20|5663.28|5625.28|5662.99|5624.99|5663.28|5625.28|5662.77|5624.77|8
1607202990000|2020-12-05 21:16:30|5662.93|5624.93|5662.36|5624.36|5662.93|5624.93|5662.36|5624.36|10
1607203000000|2020-12-05 21:16:40|5662.34|5624.34|5662.63|5624.63|5662.72|5624.72|5662.34|5624.34|10
1607203010000|2020-12-05 21:16:50|5662.58|5624.58|5662.2|5624.2|5662.65|5624.65|5662.2|5624.2|9
1607203020000|2020-12-05 21:17:00|5662.41|5624.41|5662.25|5624.25|5662.52|5624.52|5662.13|5624.13|9
1607203030000|2020-12-05 21:17:10|5662.59|5624.59|5662.25|5624.25|5662.64|5624.64|5662.2|5624.2|10
1607203040000|2020-12-05 21:17:20|5662.27|5624.27|5662.95|5624.95|5662.95|5624.95|5662.27|5624.27|10
1607203050000|2020-12-05 21:17:30|5662.92|5624.92|5662.92|5624.92|5662.97|5624.97|5662.86|5624.86|10
1607203060000|2020-12-05 21:17:40|5663.01|5625.01|5663.62|5625.62|5663.62|5625.62|5663.01|5625.01|10
1607203070000|2020-12-05 21:17:50|5663.59|5625.59|5663.37|5625.37|5663.59|5625.59|5663.1|5625.1|9
1607203080000|2020-12-05 21:18:00|5663.39|5625.39|5663.44|5625.44|5663.59|5625.59|5663.35|5625.35|10
1607203090000|2020-12-05 21:18:10|5663.29|5625.29|5663.55|5625.55|5663.55|5625.55|5663.28|5625.28|8
1607203100000|2020-12-05 21:18:20|5663.52|5625.52|5663.14|5625.14|5663.52|5625.52|5663.14|5625.14|10
1607203110000|2020-12-05 21:18:30|5663.1|5625.1|5663.07|5625.07|5663.22|5625.22|5663.07|5625.07|8
1607203120000|2020-12-05 21:18:40|5662.99|5624.99|5662.49|5624.49|5662.99|5624.99|5662.48|5624.48|10
1607203130000|2020-12-05 21:18:50|5662.48|5624.48|5662.47|5624.47|5662.57|5624.57|5662.21|5624.21|9
1607203140000|2020-12-05 21:19:00|5662.25|5624.25|5663.16|5625.16|5663.16|5625.16|5662.23|5624.23|9
1607203150000|2020-12-05 21:19:10|5663.2|5625.2|5664.06|5626.06|5664.06|5626.06|5663.2|5625.2|10
1607203160000|2020-12-05 21:19:20|5664.14|5626.14|5665.06|5627.06|5665.06|5627.06|5664.14|5626.14|10
1607203170000|2020-12-05 21:19:30|5665.08|5627.08|5665.41|5627.41|5665.48|5627.48|5665.08|5627.08|10
1607203180000|2020-12-05 21:19:40|5665.25|5627.25|5665.69|5627.69|5665.7|5627.7|5665.24|5627.24|10
1607203190000|2020-12-05 21:19:50|5665.6|5627.6|5666.33|5628.33|5666.33|5628.33|5665.6|5627.6|9
1607203200000|2020-12-05 21:20:00|5666.65|5628.65|5666.86|5628.86|5666.86|5628.86|5666.41|5628.41|9
1607203210000|2020-12-05 21:20:10|5666.88|5628.88|5667.74|5629.74|5667.74|5629.74|5666.88|5628.88|10
1607203220000|2020-12-05 21:20:20|5667.78|5629.78|5668.14|5630.14|5668.17|5630.17|5667.78|5629.78|10
1607203230000|2020-12-05 21:20:30|5668.19|5630.19|5668.24|5630.24|5668.37|5630.37|5668.11|5630.11|8
1607203240000|2020-12-05 21:20:40|5668.17|5630.17|5668.13|5630.13|5668.32|5630.32|5668.06|5630.06|9
1607203250000|2020-12-05 21:20:50|5668.32|5630.32|5668.39|5630.39|5668.43|5630.43|5668.32|5630.32|9
1607203260000|2020-12-05 21:21:00|5668.31|5630.31|5668.48|5630.48|5668.58|5630.58|5668.27|5630.27|9
1607203270000|2020-12-05 21:21:10|5668.57|5630.57|5668.86|5630.86|5668.88|5630.88|5668.57|5630.57|9
1607203280000|2020-12-05 21:21:20|5668.93|5630.93|5669.4|5631.4|5669.4|5631.4|5668.93|5630.93|10
1607203290000|2020-12-05 21:21:30|5669.5|5631.5|5668.11|5630.11|5669.56|5631.56|5668.11|5630.11|9
1607203300000|2020-12-05 21:21:40|5667.98|5629.98|5666.86|5628.86|5667.98|5629.98|5666.86|5628.86|10
1607203310000|2020-12-05 21:21:50|5666.67|5628.67|5665.98|5627.98|5666.67|5628.67|5665.91|5627.91|10
1607203320000|2020-12-05 21:22:00|5666.16|5628.16|5666.13|5628.13|5666.23|5628.23|5666.05|5628.05|9
1607203330000|2020-12-05 21:22:10|5666.16|5628.16|5666.29|5628.29|5666.29|5628.29|5665.96|5627.96|10
1607203340000|2020-12-05 21:22:20|5666.33|5628.33|5666.02|5628.02|5666.43|5628.43|5666.02|5628.02|9
1607203350000|2020-12-05 21:22:30|5666.01|5628.01|5666|5628|5666.13|5628.13|5665.82|5627.82|9
1607203360000|2020-12-05 21:22:40|5666.01|5628.01|5666.66|5628.66|5666.66|5628.66|5666.01|5628.01|9
1607203370000|2020-12-05 21:22:50|5666.69|5628.69|5666.83|5628.83|5667.06|5629.06|5666.69|5628.69|9
1607203380000|2020-12-05 21:23:00|5666.82|5628.82|5668.15|5630.15|5668.15|5630.15|5666.81|5628.81|8
1607203390000|2020-12-05 21:23:10|5668.36|5630.36|5668.75|5630.75|5668.91|5630.91|5668.22|5630.22|10
1607203400000|2020-12-05 21:23:20|5668.74|5630.74|5669.16|5631.16|5669.16|5631.16|5668.74|5630.74|10
1607203410000|2020-12-05 21:23:30|5669.09|5631.09|5669.39|5631.39|5669.4|5631.4|5669.07|5631.07|8
1607203420000|2020-12-05 21:23:40|5669.36|5631.36|5669.3|5631.3|5669.58|5631.58|5669.3|5631.3|9
1607203430000|2020-12-05 21:23:50|5669.57|5631.57|5669.88|5631.88|5669.95|5631.95|5669.55|5631.55|9
1607203440000|2020-12-05 21:24:00|5669.85|5631.85|5669.94|5631.94|5669.94|5631.94|5669.63|5631.63|8
1607203450000|2020-12-05 21:24:10|5669.93|5631.93|5670.1|5632.1|5670.1|5632.1|5669.93|5631.93|8
1607203460000|2020-12-05 21:24:20|5670.11|5632.11|5669.88|5631.88|5670.2|5632.2|5669.88|5631.88|9
1607203470000|2020-12-05 21:24:30|5669.81|5631.81|5668.12|5630.12|5669.81|5631.81|5668.11|5630.11|10
1607203480000|2020-12-05 21:24:40|5668.07|5630.07|5666.29|5628.29|5668.07|5630.07|5666.29|5628.29|10
1607203490000|2020-12-05 21:24:50|5666.01|5628.01|5665.53|5627.53|5666.14|5628.14|5665.53|5627.53|10
1607203500000|2020-12-05 21:25:00|5665.47|5627.47|5666.24|5628.24|5666.24|5628.24|5665.47|5627.47|10
1607203510000|2020-12-05 21:25:10|5666.34|5628.34|5666.68|5628.68|5666.81|5628.81|5666.34|5628.34|10
1607203520000|2020-12-05 21:25:20|5666.7|5628.7|5666.65|5628.65|5666.77|5628.77|5666.52|5628.52|10
1607203530000|2020-12-05 21:25:30|5666.74|5628.74|5666.41|5628.41|5666.86|5628.86|5666.41|5628.41|10
1607203540000|2020-12-05 21:25:40|5666.44|5628.44|5665.27|5627.27|5666.44|5628.44|5665.27|5627.27|8
1607203550000|2020-12-05 21:25:50|5665.23|5627.23|5664.89|5626.89|5665.32|5627.32|5664.89|5626.89|8
1607203560000|2020-12-05 21:26:00|5664.76|5626.76|5664.1|5626.1|5664.76|5626.76|5664.01|5626.01|10
1607203570000|2020-12-05 21:26:10|5664.09|5626.09|5664.34|5626.34|5664.34|5626.34|5663.79|5625.79|10
1607203580000|2020-12-05 21:26:20|5664.45|5626.45|5664.98|5626.98|5665.4|5627.4|5664.45|5626.45|10
1607203590000|2020-12-05 21:26:30|5665.09|5627.09|5664.7|5626.7|5665.09|5627.09|5664.65|5626.65|10
1607203600000|2020-12-05 21:26:40|5664.82|5626.82|5664.94|5626.94|5664.94|5626.94|5664.64|5626.64|9
1607203610000|2020-12-05 21:26:50|5664.9|5626.9|5665.21|5627.21|5665.23|5627.23|5664.9|5626.9|8
1607203620000|2020-12-05 21:27:00|5665.2|5627.2|5664.93|5626.93|5665.25|5627.25|5664.93|5626.93|10
1607203630000|2020-12-05 21:27:10|5664.98|5626.98|5664.93|5626.93|5665.06|5627.06|5664.93|5626.93|10
1607203640000|2020-12-05 21:27:20|5664.81|5626.81|5664.41|5626.41|5664.81|5626.81|5664.39|5626.39|10
1607203650000|2020-12-05 21:27:30|5664.19|5626.19|5664.13|5626.13|5664.19|5626.19|5663.96|5625.96|9
1607203660000|2020-12-05 21:27:40|5664.11|5626.11|5664.24|5626.24|5664.24|5626.24|5663.98|5625.98|8
1607203670000|2020-12-05 21:27:50|5664.2|5626.2|5664.52|5626.52|5664.52|5626.52|5664.16|5626.16|10
1607203680000|2020-12-05 21:28:00|5664.51|5626.51|5664.56|5626.56|5664.56|5626.56|5664.42|5626.42|9
1607203690000|2020-12-05 21:28:10|5664.83|5626.83|5665.51|5627.51|5665.51|5627.51|5664.83|5626.83|9
1607203700000|2020-12-05 21:28:20|5665.44|5627.44|5665.62|5627.62|5665.8|5627.8|5665.43|5627.43|10
1607203710000|2020-12-05 21:28:30|5665.79|5627.79|5665.44|5627.44|5665.79|5627.79|5665.44|5627.44|9
1607203720000|2020-12-05 21:28:40|5665.46|5627.46|5665.29|5627.29|5665.51|5627.51|5665.21|5627.21|9
1607203730000|2020-12-05 21:28:50|5665.28|5627.28|5664.29|5626.29|5665.28|5627.28|5664.29|5626.29|10
1607203740000|2020-12-05 21:29:00|5663.86|5625.86|5660.99|5622.99|5663.86|5625.86|5660.99|5622.99|9
1607203750000|2020-12-05 21:29:10|5660.82|5622.82|5659.63|5621.63|5660.82|5622.82|5659.63|5621.63|9
1607203760000|2020-12-05 21:29:20|5659.75|5621.75|5660.17|5622.17|5660.17|5622.17|5659.61|5621.61|9
1607203770000|2020-12-05 21:29:30|5660.1|5622.1|5659.75|5621.75|5660.17|5622.17|5659.75|5621.75|9
1607203780000|2020-12-05 21:29:40|5659.24|5621.24|5659.03|5621.03|5659.56|5621.56|5659.03|5621.03|10
1607203790000|2020-12-05 21:29:50|5659.01|5621.01|5658.45|5620.45|5659.01|5621.01|5658.35|5620.35|10
1607203800000|2020-12-05 21:30:00|5658.14|5620.14|5658.31|5620.31|5658.31|5620.31|5657.8|5619.8|9
1607203810000|2020-12-05 21:30:10|5658.52|5620.52|5658.66|5620.66|5658.66|5620.66|5658.34|5620.34|9
1607203820000|2020-12-05 21:30:20|5658.71|5620.71|5659.89|5621.89|5659.89|5621.89|5658.61|5620.61|10
1607203830000|2020-12-05 21:30:30|5659.84|5621.84|5660.85|5622.85|5660.85|5622.85|5659.84|5621.84|10
1607203840000|2020-12-05 21:30:40|5660.84|5622.84|5661.61|5623.61|5661.61|5623.61|5660.79|5622.79|9
1607203850000|2020-12-05 21:30:50|5661.69|5623.69|5661.27|5623.27|5661.69|5623.69|5661.24|5623.24|10
1607203860000|2020-12-05 21:31:00|5661.36|5623.36|5661.14|5623.14|5661.38|5623.38|5661.14|5623.14|10
1607203870000|2020-12-05 21:31:10|5661.15|5623.15|5660.94|5622.94|5661.28|5623.28|5660.94|5622.94|9
1607203880000|2020-12-05 21:31:20|5660.91|5622.91|5661.4|5623.4|5661.4|5623.4|5660.91|5622.91|9
1607203890000|2020-12-05 21:31:30|5661.43|5623.43|5661.54|5623.54|5661.56|5623.56|5661.38|5623.38|8
1607203900000|2020-12-05 21:31:40|5661.61|5623.61|5660.93|5622.93|5661.62|5623.62|5660.93|5622.93|10
1607203910000|2020-12-05 21:31:50|5660.88|5622.88|5660.31|5622.31|5660.88|5622.88|5660.31|5622.31|10
1607203920000|2020-12-05 21:32:00|5660.54|5622.54|5660.65|5622.65|5660.65|5622.65|5660.3|5622.3|9
1607203930000|2020-12-05 21:32:10|5660.73|5622.73|5661.96|5623.96|5661.96|5623.96|5660.73|5622.73|9
1607203940000|2020-12-05 21:32:20|5662|5624|5661.67|5623.67|5662|5624|5661.67|5623.67|10
1607203950000|2020-12-05 21:32:30|5661.7|5623.7|5661.68|5623.68|5661.7|5623.7|5661.51|5623.51|9
1607203960000|2020-12-05 21:32:40|5661.76|5623.76|5661.83|5623.83|5661.91|5623.91|5661.66|5623.66|8
1607203970000|2020-12-05 21:32:50|5661.86|5623.86|5662.16|5624.16|5662.16|5624.16|5661.71|5623.71|10
1607203980000|2020-12-05 21:33:00|5662.24|5624.24|5662.25|5624.25|5662.36|5624.36|5662.23|5624.23|9
1607203990000|2020-12-05 21:33:10|5662.26|5624.26|5661.46|5623.46|5662.36|5624.36|5661.46|5623.46|9
1607204000000|2020-12-05 21:33:20|5661.38|5623.38|5660.77|5622.77|5661.41|5623.41|5660.77|5622.77|8
1607204010000|2020-12-05 21:33:30|5660.87|5622.87|5659.95|5621.95|5660.87|5622.87|5659.94|5621.94|10
1607204020000|2020-12-05 21:33:40|5659.84|5621.84|5659.1|5621.1|5659.89|5621.89|5659.1|5621.1|9
1607204030000|2020-12-05 21:33:50|5659.2|5621.2|5658.24|5620.24|5659.24|5621.24|5658.24|5620.24|9
1607204040000|2020-12-05 21:34:00|5658.04|5620.04|5656.86|5618.86|5658.04|5620.04|5656.86|5618.86|10
1607204050000|2020-12-05 21:34:10|5656.76|5618.76|5655.85|5617.85|5656.76|5618.76|5655.85|5617.85|10
1607204060000|2020-12-05 21:34:20|5655.76|5617.76|5656.18|5618.18|5656.2|5618.2|5655.74|5617.74|9
1607204070000|2020-12-05 21:34:30|5656.26|5618.26|5656.57|5618.57|5656.65|5618.65|5656.26|5618.26|10
1607204080000|2020-12-05 21:34:40|5656.6|5618.6|5656.48|5618.48|5656.61|5618.61|5656.37|5618.37|10
1607204090000|2020-12-05 21:34:50|5656.47|5618.47|5656.69|5618.69|5656.71|5618.71|5656.47|5618.47|8
1607204100000|2020-12-05 21:35:00|5656.72|5618.72|5656.38|5618.38|5656.79|5618.79|5656.37|5618.37|10
1607204110000|2020-12-05 21:35:10|5656.21|5618.21|5655.97|5617.97|5656.21|5618.21|5655.78|5617.78|10
1607204120000|2020-12-05 21:35:20|5655.88|5617.88|5655.89|5617.89|5656.02|5618.02|5655.75|5617.75|10
1607204130000|2020-12-05 21:35:30|5655.91|5617.91|5656.4|5618.4|5656.4|5618.4|5655.91|5617.91|9
1607204140000|2020-12-05 21:35:40|5656.39|5618.39|5656.37|5618.37|5656.44|5618.44|5656.26|5618.26|10
1607204150000|2020-12-05 21:35:50|5656.34|5618.34|5656.86|5618.86|5657|5619|5656.34|5618.34|9
1607204160000|2020-12-05 21:36:00|5656.89|5618.89|5656.75|5618.75|5656.9|5618.9|5656.75|5618.75|9
1607204170000|2020-12-05 21:36:10|5656.73|5618.73|5656.38|5618.38|5656.77|5618.77|5656.38|5618.38|10
1607204180000|2020-12-05 21:36:20|5656.44|5618.44|5656.35|5618.35|5656.51|5618.51|5656.35|5618.35|10
1607204190000|2020-12-05 21:36:30|5656.4|5618.4|5656.72|5618.72|5656.72|5618.72|5656.36|5618.36|9
1607204200000|2020-12-05 21:36:40|5656.69|5618.69|5656.64|5618.64|5656.76|5618.76|5656.58|5618.58|8
1607204210000|2020-12-05 21:36:50|5656.63|5618.63|5656.5|5618.5|5656.67|5618.67|5656.5|5618.5|10
1607204220000|2020-12-05 21:37:00|5656.55|5618.55|5656.85|5618.85|5656.89|5618.89|5656.55|5618.55|10
1607204230000|2020-12-05 21:37:10|5656.79|5618.79|5656.48|5618.48|5656.79|5618.79|5656.45|5618.45|10
1607204240000|2020-12-05 21:37:20|5656.39|5618.39|5655.92|5617.92|5656.39|5618.39|5655.82|5617.82|10
1607204250000|2020-12-05 21:37:30|5655.89|5617.89|5655.41|5617.41|5655.89|5617.89|5655.41|5617.41|9
1607204260000|2020-12-05 21:37:40|5655.42|5617.42|5655.25|5617.25|5655.49|5617.49|5655.25|5617.25|9
1607204270000|2020-12-05 21:37:50|5655.24|5617.24|5655.02|5617.02|5655.24|5617.24|5655.02|5617.02|9
1607204280000|2020-12-05 21:38:00|5655.09|5617.09|5655.51|5617.51|5655.64|5617.64|5655.08|5617.08|9
1607204290000|2020-12-05 21:38:10|5655.45|5617.45|5655.51|5617.51|5655.66|5617.66|5655.45|5617.45|9
1607204300000|2020-12-05 21:38:20|5655.5|5617.5|5654.73|5616.73|5655.5|5617.5|5654.73|5616.73|10
1607204310000|2020-12-05 21:38:30|5654.69|5616.69|5653.74|5615.74|5654.69|5616.69|5653.74|5615.74|10
1607204320000|2020-12-05 21:38:40|5653.41|5615.41|5651.95|5613.95|5653.41|5615.41|5651.95|5613.95|10
1607204330000|2020-12-05 21:38:50|5651.88|5613.88|5650.09|5612.09|5651.88|5613.88|5650.09|5612.09|10
1607204340000|2020-12-05 21:39:00|5649.86|5611.86|5648.81|5610.81|5649.86|5611.86|5648.81|5610.81|10
1607204350000|2020-12-05 21:39:10|5649.15|5611.15|5650.3|5612.3|5650.3|5612.3|5648.99|5610.99|10
1607204360000|2020-12-05 21:39:20|5650.45|5612.45|5649.63|5611.63|5650.49|5612.49|5649.63|5611.63|10
1607204370000|2020-12-05 21:39:30|5649.66|5611.66|5649.22|5611.22|5649.66|5611.66|5649.18|5611.18|10
1607204380000|2020-12-05 21:39:40|5649.29|5611.29|5648.17|5610.17|5649.29|5611.29|5648.17|5610.17|10
1607204390000|2020-12-05 21:39:50|5648.15|5610.15|5646.7|5608.7|5648.15|5610.15|5646.7|5608.7|10
1607204400000|2020-12-05 21:40:00|5646.62|5608.62|5646.43|5608.43|5646.62|5608.62|5646.21|5608.21|9
1607204410000|2020-12-05 21:40:10|5646.63|5608.63|5647.27|5609.27|5647.27|5609.27|5646.63|5608.63|9
1607204420000|2020-12-05 21:40:20|5647.12|5609.12|5648.12|5610.12|5648.12|5610.12|5647.08|5609.08|10
1607204430000|2020-12-05 21:40:30|5648.15|5610.15|5649.34|5611.34|5649.34|5611.34|5648.15|5610.15|10
1607204440000|2020-12-05 21:40:40|5649.38|5611.38|5649.33|5611.33|5649.65|5611.65|5649.33|5611.33|10
1607204450000|2020-12-05 21:40:50|5649.5|5611.5|5648.64|5610.64|5649.58|5611.58|5648.64|5610.64|9
1607204460000|2020-12-05 21:41:00|5648.67|5610.67|5648.86|5610.86|5648.86|5610.86|5648.52|5610.52|10
1607204470000|2020-12-05 21:41:10|5648.82|5610.82|5648.23|5610.23|5648.82|5610.82|5648.23|5610.23|8
1607204480000|2020-12-05 21:41:20|5648.27|5610.27|5647.56|5609.56|5648.39|5610.39|5647.56|5609.56|9
1607204490000|2020-12-05 21:41:30|5647.6|5609.6|5647.06|5609.06|5647.6|5609.6|5647.06|5609.06|10
1607204500000|2020-12-05 21:41:40|5647.01|5609.01|5647.13|5609.13|5647.13|5609.13|5646.63|5608.63|9
1607204510000|2020-12-05 21:41:50|5647.14|5609.14|5647.6|5609.6|5647.6|5609.6|5647.14|5609.14|8
1607204520000|2020-12-05 21:42:00|5647.48|5609.48|5647.15|5609.15|5647.52|5609.52|5647.15|5609.15|10
1607204530000|2020-12-05 21:42:10|5647.04|5609.04|5647.1|5609.1|5647.11|5609.11|5646.97|5608.97|9
1607204540000|2020-12-05 21:42:20|5647.03|5609.03|5646.96|5608.96|5647.09|5609.09|5646.88|5608.88|9
1607204550000|2020-12-05 21:42:30|5647.05|5609.05|5647.03|5609.03|5647.06|5609.06|5646.98|5608.98|7
1607204560000|2020-12-05 21:42:40|5647.05|5609.05|5647.19|5609.19|5647.19|5609.19|5646.97|5608.97|10
1607204570000|2020-12-05 21:42:50|5647.09|5609.09|5647.33|5609.33|5647.36|5609.36|5647.09|5609.09|8
1607204580000|2020-12-05 21:43:00|5647.15|5609.15|5646.48|5608.48|5647.15|5609.15|5646.48|5608.48|10
1607204590000|2020-12-05 21:43:10|5646.42|5608.42|5646.18|5608.18|5646.45|5608.45|5645.98|5607.98|9
1607204600000|2020-12-05 21:43:20|5646.11|5608.11|5646.1|5608.1|5646.11|5608.11|5645.92|5607.92|9
1607204610000|2020-12-05 21:43:30|5646.14|5608.14|5646.62|5608.62|5646.69|5608.69|5646.14|5608.14|10
1607204620000|2020-12-05 21:43:40|5646.6|5608.6|5646.63|5608.63|5646.68|5608.68|5646.6|5608.6|7
1607204630000|2020-12-05 21:43:50|5646.6|5608.6|5646.46|5608.46|5646.6|5608.6|5646.38|5608.38|10
1607204640000|2020-12-05 21:44:00|5646.38|5608.38|5646.37|5608.37|5646.41|5608.41|5646.12|5608.12|8
1607204650000|2020-12-05 21:44:10|5646.3|5608.3|5646.47|5608.47|5646.47|5608.47|5646.12|5608.12|7
1607204660000|2020-12-05 21:44:20|5646.46|5608.46|5645.64|5607.64|5646.46|5608.46|5645.64|5607.64|9
1607204670000|2020-12-05 21:44:30|5645.54|5607.54|5645.33|5607.33|5645.59|5607.59|5645.33|5607.33|8
1607204680000|2020-12-05 21:44:40|5645.27|5607.27|5644.7|5606.7|5645.27|5607.27|5644.63|5606.63|10
1607204690000|2020-12-05 21:44:50|5644.5|5606.5|5644|5606|5644.5|5606.5|5644|5606|10
1607204700000|2020-12-05 21:45:00|5644.06|5606.06|5643.95|5605.95|5644.07|5606.07|5643.85|5605.85|9
1607204710000|2020-12-05 21:45:10|5643.93|5605.93|5644.11|5606.11|5644.11|5606.11|5643.8|5605.8|10
1607204720000|2020-12-05 21:45:20|5644.35|5606.35|5644.71|5606.71|5644.71|5606.71|5644.35|5606.35|8
1607204730000|2020-12-05 21:45:30|5644.69|5606.69|5645.1|5607.1|5645.1|5607.1|5644.69|5606.69|10
1607204740000|2020-12-05 21:45:40|5645.22|5607.22|5645.65|5607.65|5645.65|5607.65|5645|5607|9
1607204750000|2020-12-05 21:45:50|5645.94|5607.94|5647.19|5609.19|5647.19|5609.19|5645.94|5607.94|10
1607204760000|2020-12-05 21:46:00|5648.1|5610.1|5648.02|5610.02|5648.41|5610.41|5648.02|5610.02|10
1607204770000|2020-12-05 21:46:10|5648.07|5610.07|5647.53|5609.53|5648.07|5610.07|5647.53|5609.53|10
1607204780000|2020-12-05 21:46:20|5647.34|5609.34|5646.74|5608.74|5647.35|5609.35|5646.74|5608.74|10
1607204790000|2020-12-05 21:46:30|5646.73|5608.73|5646.38|5608.38|5646.73|5608.73|5646.31|5608.31|10
1607204800000|2020-12-05 21:46:40|5646.18|5608.18|5645.92|5607.92|5646.18|5608.18|5645.9|5607.9|9
1607204810000|2020-12-05 21:46:50|5645.74|5607.74|5644.1|5606.1|5645.74|5607.74|5644.1|5606.1|10
1607204820000|2020-12-05 21:47:00|5643.88|5605.88|5643.63|5605.63|5643.88|5605.88|5643.39|5605.39|10
1607204830000|2020-12-05 21:47:10|5643.77|5605.77|5644.81|5606.81|5644.81|5606.81|5643.77|5605.77|9
1607204840000|2020-12-05 21:47:20|5645.08|5607.08|5645.75|5607.75|5645.75|5607.75|5645.08|5607.08|10
1607204850000|2020-12-05 21:47:30|5646.06|5608.06|5648.93|5610.93|5648.93|5610.93|5646.06|5608.06|9
1607204860000|2020-12-05 21:47:40|5649.25|5611.25|5650.11|5612.11|5650.11|5612.11|5649.25|5611.25|10
1607204870000|2020-12-05 21:47:50|5650|5612|5649.4|5611.4|5650|5612|5649.39|5611.39|10
1607204880000|2020-12-05 21:48:00|5649.46|5611.46|5647.35|5609.35|5649.46|5611.46|5647.35|5609.35|9
1607204890000|2020-12-05 21:48:10|5647.1|5609.1|5645.74|5607.74|5647.1|5609.1|5645.74|5607.74|9
1607204900000|2020-12-05 21:48:20|5645.49|5607.49|5644.08|5606.08|5645.49|5607.49|5644.06|5606.06|10
1607204910000|2020-12-05 21:48:30|5644.14|5606.14|5644.01|5606.01|5644.21|5606.21|5644.01|5606.01|10
1607204920000|2020-12-05 21:48:40|5644.22|5606.22|5643.78|5605.78|5644.22|5606.22|5643.78|5605.78|8
1607204930000|2020-12-05 21:48:50|5643.62|5605.62|5642.03|5604.03|5643.62|5605.62|5642.03|5604.03|10
1607204940000|2020-12-05 21:49:00|5641.89|5603.89|5641.28|5603.28|5641.89|5603.89|5641.02|5603.02|10
1607204950000|2020-12-05 21:49:10|5641.3|5603.3|5642.15|5604.15|5642.2|5604.2|5641.05|5603.05|10
1607204960000|2020-12-05 21:49:20|5642.32|5604.32|5642.53|5604.53|5642.53|5604.53|5642.11|5604.11|10
1607204970000|2020-12-05 21:49:30|5642.54|5604.54|5642.72|5604.72|5642.72|5604.72|5642.47|5604.47|9
1607204980000|2020-12-05 21:49:40|5642.54|5604.54|5642.28|5604.28|5642.54|5604.54|5642.23|5604.23|10
1607204990000|2020-12-05 21:49:50|5642.33|5604.33|5642.65|5604.65|5642.65|5604.65|5642.26|5604.26|10
1607205000000|2020-12-05 21:50:00|5642.53|5604.53|5642.49|5604.49|5642.68|5604.68|5642.45|5604.45|8
1607205010000|2020-12-05 21:50:10|5642.58|5604.58|5642.4|5604.4|5642.59|5604.59|5642.35|5604.35|10
1607205020000|2020-12-05 21:50:20|5642.45|5604.45|5642.79|5604.79|5642.79|5604.79|5642.31|5604.31|10
1607205030000|2020-12-05 21:50:30|5642.91|5604.91|5643.31|5605.31|5643.31|5605.31|5642.91|5604.91|8
1607205040000|2020-12-05 21:50:40|5643.29|5605.29|5642.77|5604.77|5643.29|5605.29|5642.77|5604.77|10
1607205050000|2020-12-05 21:50:50|5642.63|5604.63|5642.14|5604.14|5642.63|5604.63|5642.14|5604.14|8
1607205060000|2020-12-05 21:51:00|5642.17|5604.17|5642.75|5604.75|5642.75|5604.75|5642.12|5604.12|10
1607205070000|2020-12-05 21:51:10|5642.88|5604.88|5643.17|5605.17|5643.17|5605.17|5642.88|5604.88|10
1607205080000|2020-12-05 21:51:20|5643.16|5605.16|5643.31|5605.31|5643.44|5605.44|5643.16|5605.16|9
1607205090000|2020-12-05 21:51:30|5643.22|5605.22|5643.08|5605.08|5643.24|5605.24|5643.05|5605.05|10
1607205100000|2020-12-05 21:51:40|5643.1|5605.1|5642.63|5604.63|5643.13|5605.13|5642.57|5604.57|10
1607205110000|2020-12-05 21:51:50|5642.75|5604.75|5643.09|5605.09|5643.09|5605.09|5642.61|5604.61|10
1607205120000|2020-12-05 21:52:00|5643.13|5605.13|5643.71|5605.71|5643.77|5605.77|5643.13|5605.13|10
1607205130000|2020-12-05 21:52:10|5643.53|5605.53|5643.07|5605.07|5643.58|5605.58|5643.04|5605.04|10
1607205140000|2020-12-05 21:52:20|5643.05|5605.05|5642.76|5604.76|5643.1|5605.1|5642.76|5604.76|10
1607205150000|2020-12-05 21:52:30|5642.75|5604.75|5642.59|5604.59|5642.75|5604.75|5642.49|5604.49|9
1607205160000|2020-12-05 21:52:40|5642.57|5604.57|5642.26|5604.26|5642.57|5604.57|5642.18|5604.18|10
1607205170000|2020-12-05 21:52:50|5642.37|5604.37|5641.62|5603.62|5642.49|5604.49|5641.62|5603.62|10
1607205180000|2020-12-05 21:53:00|5641.58|5603.58|5641.45|5603.45|5641.58|5603.58|5641.45|5603.45|7
1607205190000|2020-12-05 21:53:10|5641.34|5603.34|5641.31|5603.31|5641.6|5603.6|5641.31|5603.31|10
1607205200000|2020-12-05 21:53:20|5641.34|5603.34|5640.53|5602.53|5641.47|5603.47|5640.53|5602.53|10
1607205210000|2020-12-05 21:53:30|5640.52|5602.52|5640.72|5602.72|5640.91|5602.91|5640.52|5602.52|10
1607205220000|2020-12-05 21:53:40|5640.79|5602.79|5640.53|5602.53|5640.96|5602.96|5640.49|5602.49|10
1607205230000|2020-12-05 21:53:50|5640.73|5602.73|5641.19|5603.19|5641.19|5603.19|5640.73|5602.73|10
1607205240000|2020-12-05 21:54:00|5641.16|5603.16|5641.1|5603.1|5641.16|5603.16|5640.99|5602.99|10
1607205250000|2020-12-05 21:54:10|5641.24|5603.24|5642.26|5604.26|5642.26|5604.26|5641.24|5603.24|10
1607205260000|2020-12-05 21:54:20|5642.29|5604.29|5642.31|5604.31|5642.53|5604.53|5642.29|5604.29|10
1607205270000|2020-12-05 21:54:30|5642.39|5604.39|5642.09|5604.09|5642.47|5604.47|5641.98|5603.98|10
1607205280000|2020-12-05 21:54:40|5642.04|5604.04|5642.25|5604.25|5642.43|5604.43|5642.04|5604.04|10
1607205290000|2020-12-05 21:54:50|5642.3|5604.3|5642.13|5604.13|5642.31|5604.31|5642.13|5604.13|9
1607205300000|2020-12-05 21:55:00|5642.19|5604.19|5642.56|5604.56|5642.56|5604.56|5642.19|5604.19|8
1607205310000|2020-12-05 21:55:10|5642.61|5604.61|5643.44|5605.44|5643.44|5605.44|5642.61|5604.61|10
1607205320000|2020-12-05 21:55:20|5643.49|5605.49|5643.86|5605.86|5644.1|5606.1|5643.49|5605.49|10
1607205330000|2020-12-05 21:55:30|5643.85|5605.85|5643.56|5605.56|5643.85|5605.85|5643.48|5605.48|10
1607205340000|2020-12-05 21:55:40|5643.59|5605.59|5643.61|5605.61|5643.69|5605.69|5643.58|5605.58|10
1607205350000|2020-12-05 21:55:50|5643.59|5605.59|5643.56|5605.56|5643.62|5605.62|5643.49|5605.49|9
1607205360000|2020-12-05 21:56:00|5643.6|5605.6|5643.75|5605.75|5643.83|5605.83|5643.6|5605.6|10
1607205370000|2020-12-05 21:56:10|5643.71|5605.71|5643.95|5605.95|5643.95|5605.95|5643.71|5605.71|10
1607205380000|2020-12-05 21:56:20|5643.98|5605.98|5643.95|5605.95|5643.98|5605.98|5643.73|5605.73|10
1607205390000|2020-12-05 21:56:30|5643.93|5605.93|5643.81|5605.81|5644.02|5606.02|5643.81|5605.81|9
1607205400000|2020-12-05 21:56:40|5643.84|5605.84|5643.45|5605.45|5643.88|5605.88|5643.41|5605.41|9
1607205410000|2020-12-05 21:56:50|5643.44|5605.44|5643.25|5605.25|5643.44|5605.44|5643.06|5605.06|9
1607205420000|2020-12-05 21:57:00|5643.19|5605.19|5643.04|5605.04|5643.19|5605.19|5642.97|5604.97|9
1607205430000|2020-12-05 21:57:10|5642.94|5604.94|5642.67|5604.67|5643.07|5605.07|5642.67|5604.67|10
1607205440000|2020-12-05 21:57:20|5642.71|5604.71|5642.45|5604.45|5642.71|5604.71|5642.37|5604.37|10
1607205450000|2020-12-05 21:57:30|5642.82|5604.82|5642.98|5604.98|5643.06|5605.06|5642.82|5604.82|10
1607205460000|2020-12-05 21:57:40|5642.96|5604.96|5641.79|5603.79|5642.98|5604.98|5641.79|5603.79|9
1607205470000|2020-12-05 21:57:50|5641.8|5603.8|5641.41|5603.41|5641.84|5603.84|5641.41|5603.41|10
1607205480000|2020-12-05 21:58:00|5641.34|5603.34|5641.61|5603.61|5641.61|5603.61|5641.25|5603.25|9
1607205490000|2020-12-05 21:58:10|5641.24|5603.24|5641.49|5603.49|5641.51|5603.51|5641.24|5603.24|9
1607205500000|2020-12-05 21:58:20|5641.54|5603.54|5641.23|5603.23|5641.54|5603.54|5641.14|5603.14|9
1607205510000|2020-12-05 21:58:30|5641.16|5603.16|5640.64|5602.64|5641.16|5603.16|5640.61|5602.61|9
1607205520000|2020-12-05 21:58:40|5640.69|5602.69|5640.21|5602.21|5640.69|5602.69|5640.21|5602.21|9
1607205530000|2020-12-05 21:58:50|5640.05|5602.05|5638.86|5600.86|5640.05|5602.05|5638.71|5600.71|10
1607205540000|2020-12-05 21:59:00|5638.76|5600.76|5637.92|5599.92|5638.76|5600.76|5637.72|5599.72|10
1607205550000|2020-12-05 21:59:10|5637.75|5599.75|5637.4|5599.4|5637.86|5599.86|5637.4|5599.4|9
1607205560000|2020-12-05 21:59:20|5637.32|5599.32|5636.94|5598.94|5637.32|5599.32|5636.77|5598.77|10
1607205570000|2020-12-05 21:59:30|5636.82|5598.82|5636.25|5598.25|5636.82|5598.82|5636.25|5598.25|10
1607205580000|2020-12-05 21:59:40|5636.16|5598.16|5635.9|5597.9|5636.23|5598.23|5635.9|5597.9|9
1607205590000|2020-12-05 21:59:50|5635.68|5597.68|5635.49|5597.49|5635.68|5597.68|5635.35|5597.35|9
1607205600000|2020-12-05 22:00:00|5635.52|5597.52|5635.28|5597.28|5635.81|5597.81|5635.25|5597.25|9
1607205610000|2020-12-05 22:00:10|5635.33|5597.33|5635.32|5597.32|5635.59|5597.59|5635.32|5597.32|10
1607205620000|2020-12-05 22:00:20|5635.07|5597.07|5634.7|5596.7|5635.11|5597.11|5634.7|5596.7|9
1607205630000|2020-12-05 22:00:30|5634.82|5596.82|5634.17|5596.17|5634.82|5596.82|5634.17|5596.17|8
1607205640000|2020-12-05 22:00:40|5634.14|5596.14|5634.12|5596.12|5634.15|5596.15|5633.97|5595.97|9
1607205650000|2020-12-05 22:00:50|5634.08|5596.08|5634.25|5596.25|5634.32|5596.32|5634.08|5596.08|10
1607205660000|2020-12-05 22:01:00|5634.28|5596.28|5634.13|5596.13|5634.35|5596.35|5634.12|5596.12|8
1607205670000|2020-12-05 22:01:10|5634.15|5596.15|5634.29|5596.29|5634.29|5596.29|5633.81|5595.81|10
1607205680000|2020-12-05 22:01:20|5634.33|5596.33|5634.21|5596.21|5634.45|5596.45|5634.16|5596.16|8
1607205690000|2020-12-05 22:01:30|5634.23|5596.23|5633.97|5595.97|5634.23|5596.23|5633.97|5595.97|10
1607205700000|2020-12-05 22:01:40|5633.91|5595.91|5633.47|5595.47|5633.91|5595.91|5633.47|5595.47|9
1607205710000|2020-12-05 22:01:50|5633.51|5595.51|5633.47|5595.47|5633.79|5595.79|5633.44|5595.44|10
1607205720000|2020-12-05 22:02:00|5633.5|5595.5|5633.43|5595.43|5633.71|5595.71|5633.41|5595.41|9
1607205730000|2020-12-05 22:02:10|5633.61|5595.61|5633.77|5595.77|5633.77|5595.77|5633.61|5595.61|9
1607205740000|2020-12-05 22:02:20|5633.91|5595.91|5633.68|5595.68|5634.07|5596.07|5633.64|5595.64|6
1607205750000|2020-12-05 22:02:30|5633.69|5595.69|5633.72|5595.72|5633.72|5595.72|5633.53|5595.53|8
1607205760000|2020-12-05 22:02:40|5633.74|5595.74|5633.8|5595.8|5633.84|5595.84|5633.64|5595.64|7
1607205770000|2020-12-05 22:02:50|5633.96|5595.96|5634.03|5596.03|5634.1|5596.1|5633.89|5595.89|9
1607205780000|2020-12-05 22:03:00|5633.99|5595.99|5633.92|5595.92|5634.02|5596.02|5633.92|5595.92|8
1607205790000|2020-12-05 22:03:10|5633.88|5595.88|5633.7|5595.7|5634.01|5596.01|5633.7|5595.7|10
1607205800000|2020-12-05 22:03:20|5633.77|5595.77|5633.96|5595.96|5634.08|5596.08|5633.53|5595.53|10
1607205810000|2020-12-05 22:03:30|5633.94|5595.94|5634.64|5596.64|5634.64|5596.64|5633.94|5595.94|10
1607205820000|2020-12-05 22:03:40|5634.51|5596.51|5634.82|5596.82|5634.82|5596.82|5634.45|5596.45|9
1607205830000|2020-12-05 22:03:50|5634.8|5596.8|5635.25|5597.25|5635.25|5597.25|5634.8|5596.8|9
1607205840000|2020-12-05 22:04:00|5635.29|5597.29|5636.36|5598.36|5636.36|5598.36|5635.29|5597.29|9
1607205850000|2020-12-05 22:04:10|5636.27|5598.27|5636.23|5598.23|5636.37|5598.37|5636.13|5598.13|10
1607205860000|2020-12-05 22:04:20|5636.42|5598.42|5636.73|5598.73|5636.73|5598.73|5636.42|5598.42|9
1607205870000|2020-12-05 22:04:30|5636.74|5598.74|5636.15|5598.15|5636.85|5598.85|5636.04|5598.04|10
1607205880000|2020-12-05 22:04:40|5636.08|5598.08|5634.59|5596.59|5636.08|5598.08|5634.59|5596.59|10
1607205890000|2020-12-05 22:04:50|5634.44|5596.44|5633.97|5595.97|5634.44|5596.44|5633.97|5595.97|10
1607205900000|2020-12-05 22:05:00|5633.68|5595.68|5633.02|5595.02|5633.68|5595.68|5633.02|5595.02|9
1607205910000|2020-12-05 22:05:10|5632.92|5594.92|5632.59|5594.59|5632.93|5594.93|5632.53|5594.53|9
1607205920000|2020-12-05 22:05:20|5632.27|5594.27|5632.59|5594.59|5632.61|5594.61|5632.27|5594.27|10
1607205930000|2020-12-05 22:05:30|5632.65|5594.65|5632.17|5594.17|5632.65|5594.65|5632.16|5594.16|9
1607205940000|2020-12-05 22:05:40|5632.19|5594.19|5632.36|5594.36|5632.36|5594.36|5632.05|5594.05|9
1607205950000|2020-12-05 22:05:50|5632.73|5594.73|5632.86|5594.86|5633.03|5595.03|5632.59|5594.59|9
1607205960000|2020-12-05 22:06:00|5632.9|5594.9|5633.79|5595.79|5633.79|5595.79|5632.9|5594.9|10
1607205970000|2020-12-05 22:06:10|5634.74|5596.74|5635.65|5597.65|5635.72|5597.72|5634.74|5596.74|10
1607205980000|2020-12-05 22:06:20|5635.75|5597.75|5636|5598|5636.16|5598.16|5635.75|5597.75|10
1607205990000|2020-12-05 22:06:30|5636.44|5598.44|5636.73|5598.73|5636.73|5598.73|5636.43|5598.43|9
1607206000000|2020-12-05 22:06:40|5636.68|5598.68|5637.12|5599.12|5637.12|5599.12|5636.68|5598.68|9
1607206010000|2020-12-05 22:06:50|5637.3|5599.3|5636.38|5598.38|5637.3|5599.3|5636.38|5598.38|9
1607206020000|2020-12-05 22:07:00|5636.36|5598.36|5636.29|5598.29|5636.36|5598.36|5636.29|5598.29|8
1607206030000|2020-12-05 22:07:10|5636.32|5598.32|5636.18|5598.18|5636.39|5598.39|5636.01|5598.01|8
1607206040000|2020-12-05 22:07:20|5636.09|5598.09|5635.68|5597.68|5636.09|5598.09|5635.68|5597.68|9
1607206050000|2020-12-05 22:07:30|5635.61|5597.61|5635.74|5597.74|5635.8|5597.8|5635.61|5597.61|8
1607206060000|2020-12-05 22:07:40|5635.7|5597.7|5635.98|5597.98|5635.99|5597.99|5635.67|5597.67|10
1607206070000|2020-12-05 22:07:50|5636|5598|5636.07|5598.07|5636.07|5598.07|5635.95|5597.95|8
1607206080000|2020-12-05 22:08:00|5636|5598|5635.92|5597.92|5636.15|5598.15|5635.88|5597.88|10
1607206090000|2020-12-05 22:08:10|5635.95|5597.95|5635.66|5597.66|5635.97|5597.97|5635.66|5597.66|9
1607206100000|2020-12-05 22:08:20|5635.72|5597.72|5635.95|5597.95|5636.37|5598.37|5635.72|5597.72|9
1607206110000|2020-12-05 22:08:30|5635.96|5597.96|5636.34|5598.34|5636.41|5598.41|5635.74|5597.74|9
1607206120000|2020-12-05 22:08:40|5636.33|5598.33|5636.51|5598.51|5636.52|5598.52|5636.33|5598.33|9
1607206130000|2020-12-05 22:08:50|5636.35|5598.35|5636.94|5598.94|5636.96|5598.96|5636.35|5598.35|10
1607206140000|2020-12-05 22:09:00|5636.8|5598.8|5637.43|5599.43|5637.59|5599.59|5636.63|5598.63|10
1607206150000|2020-12-05 22:09:10|5637.45|5599.45|5637.75|5599.75|5637.75|5599.75|5637.43|5599.43|9
1607206160000|2020-12-05 22:09:20|5637.83|5599.83|5638.11|5600.11|5638.33|5600.33|5637.83|5599.83|10
1607206170000|2020-12-05 22:09:30|5638.08|5600.08|5638.2|5600.2|5638.2|5600.2|5638.01|5600.01|9
1607206180000|2020-12-05 22:09:40|5638.18|5600.18|5637.97|5599.97|5638.19|5600.19|5637.95|5599.95|9
1607206190000|2020-12-05 22:09:50|5638.27|5600.27|5638.13|5600.13|5638.27|5600.27|5638.13|5600.13|8
1607206200000|2020-12-05 22:10:00|5638.04|5600.04|5637.89|5599.89|5638.14|5600.14|5637.89|5599.89|9
1607206210000|2020-12-05 22:10:10|5637.88|5599.88|5637.53|5599.53|5637.88|5599.88|5637.53|5599.53|9
1607206220000|2020-12-05 22:10:20|5637.61|5599.61|5637.97|5599.97|5638.19|5600.19|5637.61|5599.61|10
1607206230000|2020-12-05 22:10:30|5637.89|5599.89|5638.01|5600.01|5638.14|5600.14|5637.7|5599.7|10
1607206240000|2020-12-05 22:10:40|5638.29|5600.29|5638.88|5600.88|5638.88|5600.88|5638.24|5600.24|10
1607206250000|2020-12-05 22:10:50|5638.73|5600.73|5638.49|5600.49|5638.77|5600.77|5638.49|5600.49|9
1607206260000|2020-12-05 22:11:00|5638.74|5600.74|5638.96|5600.96|5638.96|5600.96|5638.73|5600.73|10
1607206270000|2020-12-05 22:11:10|5638.81|5600.81|5638.74|5600.74|5639.01|5601.01|5638.74|5600.74|10
1607206280000|2020-12-05 22:11:20|5638.76|5600.76|5637.45|5599.45|5638.76|5600.76|5637.42|5599.42|10
1607206290000|2020-12-05 22:11:30|5637.48|5599.48|5636.73|5598.73|5637.48|5599.48|5636.73|5598.73|9
1607206300000|2020-12-05 22:11:40|5636.71|5598.71|5637.39|5599.39|5637.39|5599.39|5636.68|5598.68|10
1607206310000|2020-12-05 22:11:50|5637.33|5599.33|5636.68|5598.68|5637.33|5599.33|5636.68|5598.68|10
1607206320000|2020-12-05 22:12:00|5636.65|5598.65|5636.23|5598.23|5636.65|5598.65|5636.1|5598.1|10
1607206330000|2020-12-05 22:12:10|5636.41|5598.41|5635.8|5597.8|5636.56|5598.56|5635.8|5597.8|9
1607206340000|2020-12-05 22:12:20|5635.75|5597.75|5635.29|5597.29|5635.75|5597.75|5635.29|5597.29|10
1607206350000|2020-12-05 22:12:30|5635.12|5597.12|5635.09|5597.09|5635.2|5597.2|5634.98|5596.98|10
1607206360000|2020-12-05 22:12:40|5635.24|5597.24|5634.97|5596.97|5635.24|5597.24|5634.75|5596.75|10
1607206370000|2020-12-05 22:12:50|5634.89|5596.89|5634.83|5596.83|5635.02|5597.02|5634.74|5596.74|9
1607206380000|2020-12-05 22:13:00|5634.75|5596.75|5634.71|5596.71|5634.75|5596.75|5634.48|5596.48|8
1607206390000|2020-12-05 22:13:10|5634.74|5596.74|5634.66|5596.66|5634.95|5596.95|5634.66|5596.66|8
1607206400000|2020-12-05 22:13:20|5634.65|5596.65|5634.76|5596.76|5634.99|5596.99|5634.65|5596.65|10
1607206410000|2020-12-05 22:13:30|5634.97|5596.97|5634.66|5596.66|5634.97|5596.97|5634.63|5596.63|8
1607206420000|2020-12-05 22:13:40|5634.69|5596.69|5634.84|5596.84|5634.84|5596.84|5634.67|5596.67|9
1607206430000|2020-12-05 22:13:50|5634.83|5596.83|5634.76|5596.76|5634.92|5596.92|5634.72|5596.72|8
1607206440000|2020-12-05 22:14:00|5634.78|5596.78|5634.8|5596.8|5634.95|5596.95|5634.71|5596.71|9
1607206450000|2020-12-05 22:14:10|5634.85|5596.85|5634.84|5596.84|5634.91|5596.91|5634.81|5596.81|8
1607206460000|2020-12-05 22:14:20|5634.82|5596.82|5634.78|5596.78|5634.92|5596.92|5634.7|5596.7|9
1607206470000|2020-12-05 22:14:30|5634.71|5596.71|5635.05|5597.05|5635.05|5597.05|5634.71|5596.71|9
1607206480000|2020-12-05 22:14:40|5635.04|5597.04|5635.02|5597.02|5635.14|5597.14|5634.98|5596.98|10
1607206490000|2020-12-05 22:14:50|5634.91|5596.91|5634.75|5596.75|5634.91|5596.91|5634.68|5596.68|10
1607206500000|2020-12-05 22:15:00|5634.62|5596.62|5634.72|5596.72|5634.91|5596.91|5634.62|5596.62|9
1607206510000|2020-12-05 22:15:10|5634.66|5596.66|5635.07|5597.07|5635.07|5597.07|5634.57|5596.57|10
1607206520000|2020-12-05 22:15:20|5635.11|5597.11|5635.03|5597.03|5635.45|5597.45|5635.03|5597.03|8
1607206530000|2020-12-05 22:15:30|5635.02|5597.02|5635.26|5597.26|5635.33|5597.33|5635.02|5597.02|10
1607206540000|2020-12-05 22:15:40|5635.33|5597.33|5635.44|5597.44|5635.45|5597.45|5635.33|5597.33|10
1607206550000|2020-12-05 22:15:50|5635.43|5597.43|5635.42|5597.42|5635.67|5597.67|5635.41|5597.41|8
1607206560000|2020-12-05 22:16:00|5635.34|5597.34|5635.26|5597.26|5635.35|5597.35|5634.96|5596.96|9
1607206570000|2020-12-05 22:16:10|5635.25|5597.25|5635|5597|5635.26|5597.26|5634.9|5596.9|8
1607206580000|2020-12-05 22:16:20|5635.2|5597.2|5634.81|5596.81|5635.2|5597.2|5634.81|5596.81|9
1607206590000|2020-12-05 22:16:30|5634.85|5596.85|5635.39|5597.39|5635.39|5597.39|5634.85|5596.85|8
1607206600000|2020-12-05 22:16:40|5635.4|5597.4|5635.8|5597.8|5636.02|5598.02|5635.4|5597.4|9
1607206610000|2020-12-05 22:16:50|5636.09|5598.09|5635.53|5597.53|5636.09|5598.09|5635.53|5597.53|9
1607206620000|2020-12-05 22:17:00|5635.45|5597.45|5635.54|5597.54|5635.64|5597.64|5635.37|5597.37|10
1607206630000|2020-12-05 22:17:10|5635.25|5597.25|5635.22|5597.22|5635.25|5597.25|5635.08|5597.08|10
1607206640000|2020-12-05 22:17:20|5635.15|5597.15|5635.12|5597.12|5635.22|5597.22|5634.88|5596.88|10
1607206650000|2020-12-05 22:17:30|5635.3|5597.3|5635.24|5597.24|5635.37|5597.37|5635.23|5597.23|10
1607206660000|2020-12-05 22:17:40|5635.31|5597.31|5635.08|5597.08|5635.31|5597.31|5635.08|5597.08|9
1607206670000|2020-12-05 22:17:50|5635.22|5597.22|5635.12|5597.12|5635.28|5597.28|5635.1|5597.1|9
1607206680000|2020-12-05 22:18:00|5635.16|5597.16|5634.79|5596.79|5635.16|5597.16|5634.62|5596.62|9
1607206690000|2020-12-05 22:18:10|5634.77|5596.77|5634.86|5596.86|5635.09|5597.09|5634.77|5596.77|10
1607206700000|2020-12-05 22:18:20|5635.09|5597.09|5635.01|5597.01|5635.23|5597.23|5635.01|5597.01|7
1607206710000|2020-12-05 22:18:30|5635.2|5597.2|5635.07|5597.07|5635.22|5597.22|5634.84|5596.84|10
1607206720000|2020-12-05 22:18:40|5635.23|5597.23|5635.04|5597.04|5635.23|5597.23|5634.87|5596.87|9
1607206730000|2020-12-05 22:18:50|5635.02|5597.02|5635.17|5597.17|5635.18|5597.18|5635.02|5597.02|9
1607206740000|2020-12-05 22:19:00|5635.14|5597.14|5635.13|5597.13|5635.15|5597.15|5634.98|5596.98|8
1607206750000|2020-12-05 22:19:10|5635.1|5597.1|5635.43|5597.43|5635.43|5597.43|5635.02|5597.02|10
1607206760000|2020-12-05 22:19:20|5635.5|5597.5|5635.29|5597.29|5635.74|5597.74|5635.29|5597.29|9
1607206770000|2020-12-05 22:19:30|5635.32|5597.32|5635.85|5597.85|5635.85|5597.85|5635.32|5597.32|10
1607206780000|2020-12-05 22:19:40|5636|5598|5635.62|5597.62|5636|5598|5635.62|5597.62|8
1607206790000|2020-12-05 22:19:50|5635.63|5597.63|5635.45|5597.45|5635.68|5597.68|5635.37|5597.37|10
1607206800000|2020-12-05 22:20:00|5635.36|5597.36|5635.47|5597.47|5635.48|5597.48|5635.34|5597.34|8
1607206810000|2020-12-05 22:20:10|5635.48|5597.48|5635.53|5597.53|5635.59|5597.59|5635.48|5597.48|9
1607206820000|2020-12-05 22:20:20|5635.35|5597.35|5636.01|5598.01|5636.01|5598.01|5635.35|5597.35|9
1607206830000|2020-12-05 22:20:30|5635.84|5597.84|5636.01|5598.01|5636.02|5598.02|5635.8|5597.8|9
1607206840000|2020-12-05 22:20:40|5636|5598|5635.74|5597.74|5636.1|5598.1|5635.74|5597.74|8
1607206850000|2020-12-05 22:20:50|5635.89|5597.89|5635.64|5597.64|5635.89|5597.89|5635.52|5597.52|10
1607206860000|2020-12-05 22:21:00|5635.53|5597.53|5634.21|5596.21|5635.53|5597.53|5634.21|5596.21|10
1607206870000|2020-12-05 22:21:10|5633.97|5595.97|5633.24|5595.24|5633.97|5595.97|5633.24|5595.24|10
1607206880000|2020-12-05 22:21:20|5633.03|5595.03|5630.94|5592.94|5633.03|5595.03|5630.94|5592.94|10
1607206890000|2020-12-05 22:21:30|5630.56|5592.56|5630.17|5592.17|5630.56|5592.56|5629.86|5591.86|10
1607206900000|2020-12-05 22:21:40|5630.1|5592.1|5630.2|5592.2|5630.32|5592.32|5629.93|5591.93|9
1607206910000|2020-12-05 22:21:50|5630.18|5592.18|5630.57|5592.57|5630.6|5592.6|5630.12|5592.12|10
1607206920000|2020-12-05 22:22:00|5630.6|5592.6|5630.46|5592.46|5630.6|5592.6|5630.33|5592.33|9
1607206930000|2020-12-05 22:22:10|5630.52|5592.52|5630.93|5592.93|5630.93|5592.93|5630.47|5592.47|10
1607206940000|2020-12-05 22:22:20|5630.75|5592.75|5631.75|5593.75|5631.75|5593.75|5630.74|5592.74|10
1607206950000|2020-12-05 22:22:30|5631.61|5593.61|5632.41|5594.41|5632.41|5594.41|5631.61|5593.61|9
1607206960000|2020-12-05 22:22:40|5632.26|5594.26|5632.95|5594.95|5632.95|5594.95|5632.26|5594.26|9
1607206970000|2020-12-05 22:22:50|5633.07|5595.07|5633.87|5595.87|5633.92|5595.92|5633.07|5595.07|10
1607206980000|2020-12-05 22:23:00|5633.89|5595.89|5634.72|5596.72|5634.72|5596.72|5633.89|5595.89|10
1607206990000|2020-12-05 22:23:10|5634.61|5596.61|5635.37|5597.37|5635.37|5597.37|5634.61|5596.61|10
1607207000000|2020-12-05 22:23:20|5635.5|5597.5|5636.1|5598.1|5636.1|5598.1|5635.5|5597.5|10
1607207010000|2020-12-05 22:23:30|5635.98|5597.98|5637.06|5599.06|5637.06|5599.06|5635.98|5597.98|10
1607207020000|2020-12-05 22:23:40|5637.11|5599.11|5638.46|5600.46|5638.46|5600.46|5637.11|5599.11|9
1607207030000|2020-12-05 22:23:50|5638.66|5600.66|5639.75|5601.75|5639.75|5601.75|5638.62|5600.62|9
1607207040000|2020-12-05 22:24:00|5639.81|5601.81|5639.97|5601.97|5639.98|5601.98|5639.7|5601.7|9
1607207050000|2020-12-05 22:24:10|5640.08|5602.08|5640.1|5602.1|5640.39|5602.39|5640.08|5602.08|10
1607207060000|2020-12-05 22:24:20|5640.28|5602.28|5640.62|5602.62|5640.74|5602.74|5640.28|5602.28|10
1607207070000|2020-12-05 22:24:30|5640.69|5602.69|5640.98|5602.98|5640.98|5602.98|5640.64|5602.64|10
1607207080000|2020-12-05 22:24:40|5641|5603|5640.43|5602.43|5641|5603|5640.42|5602.42|10
1607207090000|2020-12-05 22:24:50|5640.14|5602.14|5640.16|5602.16|5640.27|5602.27|5639.84|5601.84|10
1607207100000|2020-12-05 22:25:00|5640.11|5602.11|5639.07|5601.07|5640.11|5602.11|5639.07|5601.07|10
1607207110000|2020-12-05 22:25:10|5638.97|5600.97|5639.01|5601.01|5639.16|5601.16|5638.89|5600.89|9
1607207120000|2020-12-05 22:25:20|5639|5601|5638.9|5600.9|5639.21|5601.21|5638.84|5600.84|10
1607207130000|2020-12-05 22:25:30|5638.88|5600.88|5639.35|5601.35|5639.46|5601.46|5638.78|5600.78|10
1607207140000|2020-12-05 22:25:40|5639.36|5601.36|5639.4|5601.4|5639.63|5601.63|5639.36|5601.36|9
1607207150000|2020-12-05 22:25:50|5639.31|5601.31|5639.03|5601.03|5639.37|5601.37|5638.99|5600.99|10
1607207160000|2020-12-05 22:26:00|5639.1|5601.1|5639.55|5601.55|5639.59|5601.59|5639.1|5601.1|9
1607207170000|2020-12-05 22:26:10|5639.39|5601.39|5639.37|5601.37|5639.48|5601.48|5639.35|5601.35|10
1607207180000|2020-12-05 22:26:20|5639.22|5601.22|5639.35|5601.35|5639.35|5601.35|5638.89|5600.89|9
1607207190000|2020-12-05 22:26:30|5639.19|5601.19|5639.5|5601.5|5639.56|5601.56|5639.19|5601.19|9
1607207200000|2020-12-05 22:26:40|5639.42|5601.42|5639.57|5601.57|5639.6|5601.6|5639.41|5601.41|9
1607207210000|2020-12-05 22:26:50|5639.58|5601.58|5639.67|5601.67|5639.84|5601.84|5639.58|5601.58|9
1607207220000|2020-12-05 22:27:00|5639.64|5601.64|5639.18|5601.18|5639.64|5601.64|5639.18|5601.18|9
1607207230000|2020-12-05 22:27:10|5639.15|5601.15|5638.58|5600.58|5639.44|5601.44|5638.58|5600.58|10
1607207240000|2020-12-05 22:27:20|5638.53|5600.53|5637.47|5599.47|5638.53|5600.53|5637.47|5599.47|10
1607207250000|2020-12-05 22:27:30|5637.32|5599.32|5637.03|5599.03|5637.34|5599.34|5637.03|5599.03|7
1607207260000|2020-12-05 22:27:40|5637.02|5599.02|5636.96|5598.96|5637.23|5599.23|5636.96|5598.96|9
1607207270000|2020-12-05 22:27:50|5637.15|5599.15|5637.19|5599.19|5637.27|5599.27|5637.15|5599.15|8
1607207280000|2020-12-05 22:28:00|5637.11|5599.11|5637.03|5599.03|5637.18|5599.18|5637|5599|9
1607207290000|2020-12-05 22:28:10|5637.09|5599.09|5636.85|5598.85|5637.09|5599.09|5636.81|5598.81|9
1607207300000|2020-12-05 22:28:20|5636.8|5598.8|5636.98|5598.98|5637.06|5599.06|5636.69|5598.69|9
1607207310000|2020-12-05 22:28:30|5637.05|5599.05|5636.9|5598.9|5637.08|5599.08|5636.86|5598.86|10
1607207320000|2020-12-05 22:28:40|5636.94|5598.94|5636.98|5598.98|5637.11|5599.11|5636.93|5598.93|9
1607207330000|2020-12-05 22:28:50|5637.03|5599.03|5636.92|5598.92|5637.24|5599.24|5636.92|5598.92|9
1607207340000|2020-12-05 22:29:00|5637.05|5599.05|5637.14|5599.14|5637.3|5599.3|5636.97|5598.97|10
1607207350000|2020-12-05 22:29:10|5637.17|5599.17|5636.98|5598.98|5637.17|5599.17|5636.86|5598.86|10
1607207360000|2020-12-05 22:29:20|5637.12|5599.12|5636.72|5598.72|5637.12|5599.12|5636.72|5598.72|8
1607207370000|2020-12-05 22:29:30|5636.76|5598.76|5637.01|5599.01|5637.01|5599.01|5636.57|5598.57|10
1607207380000|2020-12-05 22:29:40|5637.03|5599.03|5637.01|5599.01|5637.03|5599.03|5636.81|5598.81|10
1607207390000|2020-12-05 22:29:50|5636.91|5598.91|5636.12|5598.12|5637.15|5599.15|5636.12|5598.12|10
1607207400000|2020-12-05 22:30:00|5636.39|5598.39|5636.41|5598.41|5636.66|5598.66|5636.26|5598.26|9
1607207410000|2020-12-05 22:30:10|5636.42|5598.42|5636.53|5598.53|5636.53|5598.53|5635.97|5597.97|10
1607207420000|2020-12-05 22:30:20|5636.54|5598.54|5636.24|5598.24|5636.54|5598.54|5636.16|5598.16|10
1607207430000|2020-12-05 22:30:30|5636.07|5598.07|5636.36|5598.36|5636.36|5598.36|5636.07|5598.07|10
1607207440000|2020-12-05 22:30:40|5636.47|5598.47|5635.98|5597.98|5636.47|5598.47|5635.98|5597.98|9
1607207450000|2020-12-05 22:30:50|5636.05|5598.05|5636.32|5598.32|5636.43|5598.43|5635.74|5597.74|9
1607207460000|2020-12-05 22:31:00|5636.37|5598.37|5636.14|5598.14|5636.42|5598.42|5636.14|5598.14|8
1607207470000|2020-12-05 22:31:10|5636.16|5598.16|5636.29|5598.29|5636.36|5598.36|5636.13|5598.13|9
1607207480000|2020-12-05 22:31:20|5636.31|5598.31|5636.39|5598.39|5636.48|5598.48|5636.31|5598.31|10
1607207490000|2020-12-05 22:31:30|5636.25|5598.25|5636.58|5598.58|5636.69|5598.69|5636.21|5598.21|10
1607207500000|2020-12-05 22:31:40|5636.62|5598.62|5636.9|5598.9|5636.9|5598.9|5636.62|5598.62|9
1607207510000|2020-12-05 22:31:50|5636.93|5598.93|5636.55|5598.55|5637.11|5599.11|5636.55|5598.55|10
1607207520000|2020-12-05 22:32:00|5636.57|5598.57|5636.32|5598.32|5636.59|5598.59|5636.32|5598.32|9
1607207530000|2020-12-05 22:32:10|5636.44|5598.44|5636.55|5598.55|5636.76|5598.76|5636.44|5598.44|10
1607207540000|2020-12-05 22:32:20|5636.58|5598.58|5636.76|5598.76|5636.77|5598.77|5636.56|5598.56|9
1607207550000|2020-12-05 22:32:30|5636.7|5598.7|5637.38|5599.38|5637.38|5599.38|5636.7|5598.7|10
1607207560000|2020-12-05 22:32:40|5637.24|5599.24|5637.91|5599.91|5638.02|5600.02|5637.24|5599.24|10
1607207570000|2020-12-05 22:32:50|5637.89|5599.89|5638.7|5600.7|5638.7|5600.7|5637.89|5599.89|10
1607207580000|2020-12-05 22:33:00|5638.92|5600.92|5639.28|5601.28|5639.28|5601.28|5638.9|5600.9|10
1607207590000|2020-12-05 22:33:10|5639.22|5601.22|5639.23|5601.23|5639.31|5601.31|5639.12|5601.12|10
1607207600000|2020-12-05 22:33:20|5639.21|5601.21|5639.45|5601.45|5639.58|5601.58|5639.21|5601.21|9
1607207610000|2020-12-05 22:33:30|5639.43|5601.43|5639.62|5601.62|5639.62|5601.62|5639.25|5601.25|9
1607207620000|2020-12-05 22:33:40|5639.57|5601.57|5640.18|5602.18|5640.21|5602.21|5639.48|5601.48|9
1607207630000|2020-12-05 22:33:50|5640.07|5602.07|5640.37|5602.37|5640.37|5602.37|5640.07|5602.07|9
1607207640000|2020-12-05 22:34:00|5640.35|5602.35|5640.37|5602.37|5640.45|5602.45|5640.3|5602.3|9
1607207650000|2020-12-05 22:34:10|5640.26|5602.26|5640.07|5602.07|5640.26|5602.26|5640.03|5602.03|9
1607207660000|2020-12-05 22:34:20|5640.26|5602.26|5639.85|5601.85|5640.27|5602.27|5639.82|5601.82|10
1607207670000|2020-12-05 22:34:30|5639.84|5601.84|5640.19|5602.19|5640.19|5602.19|5639.74|5601.74|9
1607207680000|2020-12-05 22:34:40|5640.27|5602.27|5640.78|5602.78|5640.78|5602.78|5640.27|5602.27|10
1607207690000|2020-12-05 22:34:50|5640.8|5602.8|5641.9|5603.9|5641.9|5603.9|5640.79|5602.79|8
1607207700000|2020-12-05 22:35:00|5641.96|5603.96|5641.43|5603.43|5641.96|5603.96|5641.43|5603.43|9
1607207710000|2020-12-05 22:35:10|5641.45|5603.45|5641.68|5603.68|5641.76|5603.76|5641.45|5603.45|10
1607207720000|2020-12-05 22:35:20|5641.7|5603.7|5641.48|5603.48|5641.75|5603.75|5641.38|5603.38|10
1607207730000|2020-12-05 22:35:30|5641.49|5603.49|5641.26|5603.26|5641.49|5603.49|5641.26|5603.26|6
1607207740000|2020-12-05 22:35:40|5641.51|5603.51|5641.45|5603.45|5641.53|5603.53|5641.42|5603.42|9
1607207750000|2020-12-05 22:35:50|5641.36|5603.36|5641.39|5603.39|5641.41|5603.41|5641.03|5603.03|8
1607207760000|2020-12-05 22:36:00|5641.37|5603.37|5640.99|5602.99|5641.37|5603.37|5640.98|5602.98|8
1607207770000|2020-12-05 22:36:10|5641.08|5603.08|5641.57|5603.57|5641.68|5603.68|5641.08|5603.08|9
1607207780000|2020-12-05 22:36:20|5641.48|5603.48|5641.81|5603.81|5641.98|5603.98|5641.48|5603.48|10
1607207790000|2020-12-05 22:36:30|5641.9|5603.9|5641.89|5603.89|5642.05|5604.05|5641.89|5603.89|9
1607207800000|2020-12-05 22:36:40|5641.88|5603.88|5641.98|5603.98|5641.98|5603.98|5641.72|5603.72|9
1607207810000|2020-12-05 22:36:50|5642.13|5604.13|5642.1|5604.1|5642.17|5604.17|5642.02|5604.02|10
1607207820000|2020-12-05 22:37:00|5642.15|5604.15|5642.02|5604.02|5642.15|5604.15|5641.99|5603.99|7
1607207830000|2020-12-05 22:37:10|5641.98|5603.98|5642.46|5604.46|5642.46|5604.46|5641.9|5603.9|10
1607207840000|2020-12-05 22:37:20|5642.51|5604.51|5642.6|5604.6|5642.68|5604.68|5642.31|5604.31|10
1607207850000|2020-12-05 22:37:30|5642.53|5604.53|5642.28|5604.28|5642.53|5604.53|5642.26|5604.26|7
1607207860000|2020-12-05 22:37:40|5642.25|5604.25|5642.44|5604.44|5642.44|5604.44|5642.25|5604.25|8
1607207870000|2020-12-05 22:37:50|5642.49|5604.49|5642.46|5604.46|5642.57|5604.57|5642.4|5604.4|8
1607207880000|2020-12-05 22:38:00|5642.51|5604.51|5642.72|5604.72|5642.72|5604.72|5642.47|5604.47|7
1607207890000|2020-12-05 22:38:10|5642.66|5604.66|5642.78|5604.78|5642.93|5604.93|5642.65|5604.65|10
1607207900000|2020-12-05 22:38:20|5642.8|5604.8|5642.48|5604.48|5642.86|5604.86|5642.48|5604.48|9
1607207910000|2020-12-05 22:38:30|5642.42|5604.42|5642.65|5604.65|5642.65|5604.65|5642.42|5604.42|9
1607207920000|2020-12-05 22:38:40|5642.74|5604.74|5642.54|5604.54|5642.74|5604.74|5642.33|5604.33|9
1607207930000|2020-12-05 22:38:50|5642.58|5604.58|5643.16|5605.16|5643.16|5605.16|5642.58|5604.58|8
1607207940000|2020-12-05 22:39:00|5643.03|5605.03|5642.71|5604.71|5643.03|5605.03|5642.56|5604.56|9
1607207950000|2020-12-05 22:39:10|5642.77|5604.77|5642.99|5604.99|5642.99|5604.99|5642.7|5604.7|10
1607207960000|2020-12-05 22:39:20|5642.97|5604.97|5642.96|5604.96|5642.99|5604.99|5642.62|5604.62|8
1607207970000|2020-12-05 22:39:30|5642.98|5604.98|5642.9|5604.9|5643.01|5605.01|5642.6|5604.6|10
1607207980000|2020-12-05 22:39:40|5642.87|5604.87|5642.83|5604.83|5643.02|5605.02|5642.83|5604.83|10
1607207990000|2020-12-05 22:39:50|5642.8|5604.8|5642.72|5604.72|5642.93|5604.93|5642.68|5604.68|10
1607208000000|2020-12-05 22:40:00|5642.7|5604.7|5642.3|5604.3|5642.7|5604.7|5642.3|5604.3|9
1607208010000|2020-12-05 22:40:10|5642.29|5604.29|5642.46|5604.46|5642.7|5604.7|5642.29|5604.29|9
1607208020000|2020-12-05 22:40:20|5642.45|5604.45|5642.05|5604.05|5642.45|5604.45|5642.02|5604.02|9
1607208030000|2020-12-05 22:40:30|5642.04|5604.04|5642.11|5604.11|5642.11|5604.11|5641.91|5603.91|8
1607208040000|2020-12-05 22:40:40|5642.13|5604.13|5642.18|5604.18|5642.18|5604.18|5642.08|5604.08|8
1607208050000|2020-12-05 22:40:50|5642.17|5604.17|5642.11|5604.11|5642.17|5604.17|5641.93|5603.93|10
1607208060000|2020-12-05 22:41:00|5641.96|5603.96|5642.13|5604.13|5642.13|5604.13|5641.96|5603.96|6
1607208070000|2020-12-05 22:41:10|5642.14|5604.14|5642.18|5604.18|5642.19|5604.19|5641.85|5603.85|9
1607208080000|2020-12-05 22:41:20|5642.08|5604.08|5642|5604|5642.08|5604.08|5641.95|5603.95|9
1607208090000|2020-12-05 22:41:30|5641.93|5603.93|5642.09|5604.09|5642.09|5604.09|5641.83|5603.83|9
1607208100000|2020-12-05 22:41:40|5642.16|5604.16|5642.13|5604.13|5642.21|5604.21|5642.13|5604.13|9
1607208110000|2020-12-05 22:41:50|5642.28|5604.28|5642.15|5604.15|5642.32|5604.32|5642.15|5604.15|8
1607208120000|2020-12-05 22:42:00|5642.13|5604.13|5641.72|5603.72|5642.13|5604.13|5641.72|5603.72|7
1607208130000|2020-12-05 22:42:10|5641.8|5603.8|5641.71|5603.71|5642.01|5604.01|5641.71|5603.71|9
1607208140000|2020-12-05 22:42:20|5641.7|5603.7|5641.57|5603.57|5641.7|5603.7|5641.42|5603.42|10
1607208150000|2020-12-05 22:42:30|5641.74|5603.74|5640.96|5602.96|5641.74|5603.74|5640.96|5602.96|9
1607208160000|2020-12-05 22:42:40|5640.97|5602.97|5640.82|5602.82|5641.04|5603.04|5640.82|5602.82|10
1607208170000|2020-12-05 22:42:50|5640.85|5602.85|5640.84|5602.84|5640.9|5602.9|5640.68|5602.68|10
1607208180000|2020-12-05 22:43:00|5640.78|5602.78|5640.66|5602.66|5640.81|5602.81|5640.59|5602.59|8
1607208190000|2020-12-05 22:43:10|5640.6|5602.6|5640.55|5602.55|5640.73|5602.73|5640.53|5602.53|9
1607208200000|2020-12-05 22:43:20|5640.54|5602.54|5640.32|5602.32|5640.54|5602.54|5640.29|5602.29|10
1607208210000|2020-12-05 22:43:30|5640.11|5602.11|5638.99|5600.99|5640.11|5602.11|5638.99|5600.99|10
1607208220000|2020-12-05 22:43:40|5638.86|5600.86|5637.66|5599.66|5638.86|5600.86|5637.66|5599.66|10
1607208230000|2020-12-05 22:43:50|5637.59|5599.59|5636.57|5598.57|5637.6|5599.6|5636.57|5598.57|10
1607208240000|2020-12-05 22:44:00|5636.59|5598.59|5634.62|5596.62|5636.59|5598.59|5634.62|5596.62|10
1607208250000|2020-12-05 22:44:10|5634.59|5596.59|5632.95|5594.95|5634.59|5596.59|5632.95|5594.95|10
1607208260000|2020-12-05 22:44:20|5632.92|5594.92|5631.87|5593.87|5632.92|5594.92|5631.87|5593.87|10
1607208270000|2020-12-05 22:44:30|5631.86|5593.86|5633.6|5595.6|5633.6|5595.6|5631.57|5593.57|10
1607208280000|2020-12-05 22:44:40|5633.68|5595.68|5634.26|5596.26|5634.33|5596.33|5633.67|5595.67|10
1607208290000|2020-12-05 22:44:50|5634.24|5596.24|5634.79|5596.79|5634.79|5596.79|5634.05|5596.05|10
1607208300000|2020-12-05 22:45:00|5635.06|5597.06|5636.14|5598.14|5636.15|5598.15|5635.04|5597.04|10
1607208310000|2020-12-05 22:45:10|5636.21|5598.21|5636.28|5598.28|5636.39|5598.39|5636.17|5598.17|10
1607208320000|2020-12-05 22:45:20|5636.24|5598.24|5636.63|5598.63|5636.63|5598.63|5636.16|5598.16|10
1607208330000|2020-12-05 22:45:30|5636.62|5598.62|5636.94|5598.94|5636.97|5598.97|5636.62|5598.62|9
1607208340000|2020-12-05 22:45:40|5636.92|5598.92|5636.9|5598.9|5636.96|5598.96|5636.81|5598.81|9
1607208350000|2020-12-05 22:45:50|5636.84|5598.84|5636.8|5598.8|5637.01|5599.01|5636.78|5598.78|8
1607208360000|2020-12-05 22:46:00|5636.77|5598.77|5636.79|5598.79|5636.82|5598.82|5636.57|5598.57|9
1607208370000|2020-12-05 22:46:10|5636.73|5598.73|5637.24|5599.24|5637.24|5599.24|5636.66|5598.66|10
1607208380000|2020-12-05 22:46:20|5637|5599|5637.35|5599.35|5637.35|5599.35|5636.99|5598.99|8
1607208390000|2020-12-05 22:46:30|5637.36|5599.36|5636.92|5598.92|5637.36|5599.36|5636.91|5598.91|9
1607208400000|2020-12-05 22:46:40|5637.03|5599.03|5637.37|5599.37|5637.44|5599.44|5637|5599|10
1607208410000|2020-12-05 22:46:50|5637.34|5599.34|5636.99|5598.99|5637.46|5599.46|5636.95|5598.95|10
1607208420000|2020-12-05 22:47:00|5636.88|5598.88|5637.07|5599.07|5637.16|5599.16|5636.88|5598.88|10
1607208430000|2020-12-05 22:47:10|5637.15|5599.15|5635.64|5597.64|5637.3|5599.3|5635.64|5597.64|10
1607208440000|2020-12-05 22:47:20|5635.61|5597.61|5633.76|5595.76|5635.61|5597.61|5633.76|5595.76|10
1607208450000|2020-12-05 22:47:30|5633.62|5595.62|5632.66|5594.66|5633.64|5595.64|5632.52|5594.52|9
1607208460000|2020-12-05 22:47:40|5632.63|5594.63|5631.97|5593.97|5632.91|5594.91|5631.97|5593.97|10
1607208470000|2020-12-05 22:47:50|5631.8|5593.8|5632|5594|5632|5594|5631.67|5593.67|9
1607208480000|2020-12-05 22:48:00|5631.75|5593.75|5631.45|5593.45|5631.75|5593.75|5631.37|5593.37|10
1607208490000|2020-12-05 22:48:10|5631.33|5593.33|5630.52|5592.52|5631.38|5593.38|5630.5|5592.5|10
1607208500000|2020-12-05 22:48:20|5630.3|5592.3|5630.12|5592.12|5630.47|5592.47|5630.12|5592.12|9
1607208510000|2020-12-05 22:48:30|5629.94|5591.94|5629.8|5591.8|5630.02|5592.02|5629.77|5591.77|9
1607208520000|2020-12-05 22:48:40|5629.81|5591.81|5628.72|5590.72|5629.81|5591.81|5628.72|5590.72|10
1607208530000|2020-12-05 22:48:50|5628.68|5590.68|5628.59|5590.59|5628.81|5590.81|5628.57|5590.57|10
1607208540000|2020-12-05 22:49:00|5628.61|5590.61|5625.99|5587.99|5628.7|5590.7|5625.99|5587.99|10
1607208550000|2020-12-05 22:49:10|5625.25|5587.25|5624.29|5586.29|5625.27|5587.27|5623.67|5585.67|10
1607208560000|2020-12-05 22:49:20|5624.51|5586.51|5627.25|5589.25|5627.33|5589.33|5624.51|5586.51|10
1607208570000|2020-12-05 22:49:30|5627.62|5589.62|5627.38|5589.38|5627.63|5589.63|5627.23|5589.23|9
1607208580000|2020-12-05 22:49:40|5627.37|5589.37|5626.5|5588.5|5627.38|5589.38|5626.5|5588.5|10
1607208590000|2020-12-05 22:49:50|5626.57|5588.57|5625.87|5587.87|5626.6|5588.6|5625.87|5587.87|8
1607208600000|2020-12-05 22:50:00|5625.66|5587.66|5626.19|5588.19|5626.23|5588.23|5625.53|5587.53|10
1607208610000|2020-12-05 22:50:10|5626.31|5588.31|5626.71|5588.71|5626.75|5588.75|5626.31|5588.31|9
1607208620000|2020-12-05 22:50:20|5626.86|5588.86|5627.86|5589.86|5627.86|5589.86|5626.86|5588.86|10
1607208630000|2020-12-05 22:50:30|5627.79|5589.79|5627.78|5589.78|5628.16|5590.16|5627.61|5589.61|9
1607208640000|2020-12-05 22:50:40|5627.87|5589.87|5627.92|5589.92|5628.25|5590.25|5627.87|5589.87|10
1607208650000|2020-12-05 22:50:50|5627.99|5589.99|5627.41|5589.41|5627.99|5589.99|5627.34|5589.34|9
1607208660000|2020-12-05 22:51:00|5627.28|5589.28|5627|5589|5627.66|5589.66|5627|5589|10
1607208670000|2020-12-05 22:51:10|5626.99|5588.99|5626.25|5588.25|5626.99|5588.99|5626.25|5588.25|10
1607208680000|2020-12-05 22:51:20|5626.24|5588.24|5625.97|5587.97|5626.26|5588.26|5625.92|5587.92|10
1607208690000|2020-12-05 22:51:30|5625.79|5587.79|5625.18|5587.18|5625.79|5587.79|5625.06|5587.06|10
1607208700000|2020-12-05 22:51:40|5625.21|5587.21|5624.73|5586.73|5625.21|5587.21|5624.69|5586.69|8
1607208710000|2020-12-05 22:51:50|5624.61|5586.61|5624.74|5586.74|5624.78|5586.78|5624.51|5586.51|10
1607208720000|2020-12-05 22:52:00|5624.73|5586.73|5624.96|5586.96|5624.96|5586.96|5624.68|5586.68|9
1607208730000|2020-12-05 22:52:10|5624.9|5586.9|5624.58|5586.58|5624.98|5586.98|5624.47|5586.47|8
1607208740000|2020-12-05 22:52:20|5624.47|5586.47|5624.48|5586.48|5624.83|5586.83|5624.47|5586.47|8
1607208750000|2020-12-05 22:52:30|5624.3|5586.3|5622.61|5584.61|5624.3|5586.3|5622.59|5584.59|10
1607208760000|2020-12-05 22:52:40|5622.59|5584.59|5620.53|5582.53|5622.59|5584.59|5620.53|5582.53|10
1607208770000|2020-12-05 22:52:50|5620.05|5582.05|5619.25|5581.25|5620.05|5582.05|5619.25|5581.25|10
1607208780000|2020-12-05 22:53:00|5618.76|5580.76|5617.29|5579.29|5618.76|5580.76|5617.29|5579.29|10
1607208790000|2020-12-05 22:53:10|5617.36|5579.36|5617.44|5579.44|5617.74|5579.74|5617.29|5579.29|10
1607208800000|2020-12-05 22:53:20|5617.47|5579.47|5617.11|5579.11|5617.67|5579.67|5617.11|5579.11|9
1607208810000|2020-12-05 22:53:30|5617.14|5579.14|5616.83|5578.83|5617.15|5579.15|5616.81|5578.81|10
1607208820000|2020-12-05 22:53:40|5616.57|5578.57|5616.79|5578.79|5616.96|5578.96|5616.36|5578.36|10
1607208830000|2020-12-05 22:53:50|5616.9|5578.9|5617.38|5579.38|5617.46|5579.46|5616.9|5578.9|10
1607208840000|2020-12-05 22:54:00|5617.35|5579.35|5617.07|5579.07|5617.35|5579.35|5616.95|5578.95|10
1607208850000|2020-12-05 22:54:10|5617.12|5579.12|5617.66|5579.66|5617.73|5579.73|5617.12|5579.12|10
1607208860000|2020-12-05 22:54:20|5617.61|5579.61|5618.04|5580.04|5618.04|5580.04|5617.61|5579.61|10
1607208870000|2020-12-05 22:54:30|5617.98|5579.98|5619.42|5581.42|5619.42|5581.42|5617.98|5579.98|9
1607208880000|2020-12-05 22:54:40|5619.54|5581.54|5619.9|5581.9|5620.01|5582.01|5619.54|5581.54|10
1607208890000|2020-12-05 22:54:50|5619.79|5581.79|5620.59|5582.59|5620.59|5582.59|5619.79|5581.79|10
1607208900000|2020-12-05 22:55:00|5620.67|5582.67|5620.56|5582.56|5620.81|5582.81|5620.56|5582.56|10
1607208910000|2020-12-05 22:55:10|5620.59|5582.59|5620.13|5582.13|5620.59|5582.59|5620.13|5582.13|10
1607208920000|2020-12-05 22:55:20|5620.04|5582.04|5620.35|5582.35|5620.35|5582.35|5619.93|5581.93|9
1607208930000|2020-12-05 22:55:30|5620.37|5582.37|5620.83|5582.83|5620.85|5582.85|5620.37|5582.37|9
1607208940000|2020-12-05 22:55:40|5620.52|5582.52|5620.9|5582.9|5620.9|5582.9|5620.52|5582.52|10
1607208950000|2020-12-05 22:55:50|5620.92|5582.92|5619.97|5581.97|5621.04|5583.04|5619.97|5581.97|9
1607208960000|2020-12-05 22:56:00|5619.8|5581.8|5618.5|5580.5|5619.8|5581.8|5618.48|5580.48|9
1607208970000|2020-12-05 22:56:10|5618.48|5580.48|5618.65|5580.65|5618.65|5580.65|5617.74|5579.74|10
1607208980000|2020-12-05 22:56:20|5618.43|5580.43|5618.54|5580.54|5618.6|5580.6|5618.41|5580.41|10
1607208990000|2020-12-05 22:56:30|5618.62|5580.62|5618.7|5580.7|5618.88|5580.88|5618.61|5580.61|9
1607209000000|2020-12-05 22:56:40|5618.76|5580.76|5618.75|5580.75|5618.78|5580.78|5618.71|5580.71|9
1607209010000|2020-12-05 22:56:50|5618.78|5580.78|5619.24|5581.24|5619.4|5581.4|5618.65|5580.65|10
1607209020000|2020-12-05 22:57:00|5619.18|5581.18|5619.16|5581.16|5619.27|5581.27|5619.11|5581.11|10
1607209030000|2020-12-05 22:57:10|5619.14|5581.14|5619.28|5581.28|5619.41|5581.41|5619.13|5581.13|10
1607209040000|2020-12-05 22:57:20|5619.01|5581.01|5619.09|5581.09|5619.09|5581.09|5618.91|5580.91|10
1607209050000|2020-12-05 22:57:30|5619|5581|5618.9|5580.9|5619|5581|5618.55|5580.55|10
1607209060000|2020-12-05 22:57:40|5619.02|5581.02|5619.48|5581.48|5619.8|5581.8|5619.02|5581.02|10
1607209070000|2020-12-05 22:57:50|5619.47|5581.47|5620.13|5582.13|5620.14|5582.14|5619.47|5581.47|10
1607209080000|2020-12-05 22:58:00|5620.14|5582.14|5620.65|5582.65|5620.67|5582.67|5620.14|5582.14|8
1607209090000|2020-12-05 22:58:10|5620.49|5582.49|5620.56|5582.56|5620.8|5582.8|5620.49|5582.49|9
1607209100000|2020-12-05 22:58:20|5620.65|5582.65|5620.38|5582.38|5620.66|5582.66|5620.38|5582.38|9
1607209110000|2020-12-05 22:58:30|5620.31|5582.31|5620.39|5582.39|5620.49|5582.49|5620.25|5582.25|10
1607209120000|2020-12-05 22:58:40|5620.32|5582.32|5620.57|5582.57|5620.57|5582.57|5620.32|5582.32|9
1607209130000|2020-12-05 22:58:50|5620.5|5582.5|5620.73|5582.73|5620.87|5582.87|5620.5|5582.5|10
1607209140000|2020-12-05 22:59:00|5620.68|5582.68|5621.02|5583.02|5621.02|5583.02|5620.65|5582.65|9
1607209150000|2020-12-05 22:59:10|5620.96|5582.96|5620.77|5582.77|5621.12|5583.12|5620.77|5582.77|10
1607209160000|2020-12-05 22:59:20|5620.74|5582.74|5621.01|5583.01|5621.05|5583.05|5620.74|5582.74|8
1607209170000|2020-12-05 22:59:30|5620.98|5582.98|5621.1|5583.1|5621.16|5583.16|5620.76|5582.76|9
1607209180000|2020-12-05 22:59:40|5621.12|5583.12|5621.09|5583.09|5621.12|5583.12|5620.87|5582.87|9
1607209190000|2020-12-05 22:59:50|5621.06|5583.06|5621.64|5583.64|5621.64|5583.64|5621.05|5583.05|10
1607209200000|2020-12-05 23:00:00|5621.65|5583.65|5622.43|5584.43|5622.65|5584.65|5621.65|5583.65|9
1607209210000|2020-12-05 23:00:10|5622.38|5584.38|5622.32|5584.32|5622.49|5584.49|5622.16|5584.16|10
1607209220000|2020-12-05 23:00:20|5622.45|5584.45|5622.86|5584.86|5622.95|5584.95|5622.45|5584.45|10
1607209230000|2020-12-05 23:00:30|5622.94|5584.94|5623.09|5585.09|5623.2|5585.2|5622.94|5584.94|9
1607209240000|2020-12-05 23:00:40|5623.16|5585.16|5623.44|5585.44|5623.45|5585.45|5623.16|5585.16|9
1607209250000|2020-12-05 23:00:50|5623.64|5585.64|5624.54|5586.54|5624.54|5586.54|5623.59|5585.59|10
1607209260000|2020-12-05 23:01:00|5624.77|5586.77|5625.63|5587.63|5625.63|5587.63|5624.73|5586.73|10
1607209270000|2020-12-05 23:01:10|5625.72|5587.72|5626.24|5588.24|5626.31|5588.31|5625.72|5587.72|10
1607209280000|2020-12-05 23:01:20|5626.38|5588.38|5627.1|5589.1|5627.1|5589.1|5626.37|5588.37|8
1607209290000|2020-12-05 23:01:30|5627.19|5589.19|5627.12|5589.12|5627.35|5589.35|5627.08|5589.08|8
1607209300000|2020-12-05 23:01:40|5627.09|5589.09|5627.41|5589.41|5627.47|5589.47|5627.09|5589.09|9
1607209310000|2020-12-05 23:01:50|5627.43|5589.43|5627.64|5589.64|5627.76|5589.76|5627.41|5589.41|10
1607209320000|2020-12-05 23:02:00|5627.56|5589.56|5625.43|5587.43|5627.56|5589.56|5625.43|5587.43|10
1607209330000|2020-12-05 23:02:10|5625.09|5587.09|5622.62|5584.62|5625.09|5587.09|5622.62|5584.62|10
1607209340000|2020-12-05 23:02:20|5622.57|5584.57|5622.32|5584.32|5622.75|5584.75|5622.25|5584.25|10
1607209350000|2020-12-05 23:02:30|5622.37|5584.37|5621.95|5583.95|5622.37|5584.37|5621.95|5583.95|9
1607209360000|2020-12-05 23:02:40|5621.94|5583.94|5621.96|5583.96|5621.96|5583.96|5621.56|5583.56|8
1607209370000|2020-12-05 23:02:50|5621.89|5583.89|5622.65|5584.65|5622.65|5584.65|5621.89|5583.89|9
1607209380000|2020-12-05 23:03:00|5622.62|5584.62|5622.53|5584.53|5622.62|5584.62|5622.45|5584.45|9
1607209390000|2020-12-05 23:03:10|5622.64|5584.64|5623.2|5585.2|5623.29|5585.29|5622.64|5584.64|10
1607209400000|2020-12-05 23:03:20|5623.21|5585.21|5622.9|5584.9|5623.27|5585.27|5622.9|5584.9|6
1607209410000|2020-12-05 23:03:30|5622.86|5584.86|5621.89|5583.89|5622.86|5584.86|5621.89|5583.89|9
1607209420000|2020-12-05 23:03:40|5621.74|5583.74|5621.52|5583.52|5621.77|5583.77|5621.52|5583.52|10
1607209430000|2020-12-05 23:03:50|5621.51|5583.51|5621.92|5583.92|5621.92|5583.92|5621.51|5583.51|8
1607209440000|2020-12-05 23:04:00|5622.01|5584.01|5622.82|5584.82|5622.82|5584.82|5622.01|5584.01|10
1607209450000|2020-12-05 23:04:10|5622.81|5584.81|5623.42|5585.42|5623.42|5585.42|5622.81|5584.81|9
1607209460000|2020-12-05 23:04:20|5623.45|5585.45|5624|5586|5624|5586|5623.32|5585.32|9
1607209470000|2020-12-05 23:04:30|5624.09|5586.09|5625.42|5587.42|5625.42|5587.42|5624.09|5586.09|10
1607209480000|2020-12-05 23:04:40|5625.31|5587.31|5626.97|5588.97|5626.97|5588.97|5625.31|5587.31|10
1607209490000|2020-12-05 23:04:50|5627.11|5589.11|5628.73|5590.73|5628.73|5590.73|5627.11|5589.11|10
1607209500000|2020-12-05 23:05:00|5629.15|5591.15|5632.58|5594.58|5632.58|5594.58|5629.15|5591.15|10
1607209510000|2020-12-05 23:05:10|5632.74|5594.74|5634.12|5596.12|5634.12|5596.12|5632.74|5594.74|10
1607209520000|2020-12-05 23:05:20|5634|5596|5633.51|5595.51|5634.27|5596.27|5633.51|5595.51|10
1607209530000|2020-12-05 23:05:30|5633.01|5595.01|5630.99|5592.99|5633.01|5595.01|5630.99|5592.99|10
1607209540000|2020-12-05 23:05:40|5631.13|5593.13|5630.27|5592.27|5631.13|5593.13|5630.27|5592.27|9
1607209550000|2020-12-05 23:05:50|5630.26|5592.26|5629.86|5591.86|5630.43|5592.43|5629.86|5591.86|9
1607209560000|2020-12-05 23:06:00|5629.88|5591.88|5630.02|5592.02|5630.13|5592.13|5629.88|5591.88|9
1607209570000|2020-12-05 23:06:10|5630.06|5592.06|5631.41|5593.41|5631.41|5593.41|5630.06|5592.06|9
1607209580000|2020-12-05 23:06:20|5631.44|5593.44|5631.79|5593.79|5631.87|5593.87|5631.44|5593.44|10
1607209590000|2020-12-05 23:06:30|5631.83|5593.83|5632.68|5594.68|5632.86|5594.86|5631.83|5593.83|10
1607209600000|2020-12-05 23:06:40|5632.67|5594.67|5633.06|5595.06|5633.06|5595.06|5632.67|5594.67|9
1607209610000|2020-12-05 23:06:50|5633.18|5595.18|5633.17|5595.17|5633.26|5595.26|5632.88|5594.88|10
1607209620000|2020-12-05 23:07:00|5633.19|5595.19|5633.11|5595.11|5633.28|5595.28|5633.1|5595.1|10
1607209630000|2020-12-05 23:07:10|5633.02|5595.02|5633.96|5595.96|5634.06|5596.06|5633.02|5595.02|10
1607209640000|2020-12-05 23:07:20|5634.05|5596.05|5633.9|5595.9|5634.22|5596.22|5633.9|5595.9|10
1607209650000|2020-12-05 23:07:30|5633.93|5595.93|5633.66|5595.66|5633.96|5595.96|5633.63|5595.63|10
1607209660000|2020-12-05 23:07:40|5633.54|5595.54|5634.35|5596.35|5634.35|5596.35|5633.54|5595.54|10
1607209670000|2020-12-05 23:07:50|5634.29|5596.29|5634.68|5596.68|5634.75|5596.75|5634.29|5596.29|10
1607209680000|2020-12-05 23:08:00|5635.22|5597.22|5635.49|5597.49|5635.57|5597.57|5635.2|5597.2|10
1607209690000|2020-12-05 23:08:10|5635.47|5597.47|5635.99|5597.99|5635.99|5597.99|5635.47|5597.47|10
1607209700000|2020-12-05 23:08:20|5635.98|5597.98|5636.59|5598.59|5636.59|5598.59|5635.96|5597.96|10
1607209710000|2020-12-05 23:08:30|5636.62|5598.62|5636.76|5598.76|5636.78|5598.78|5636.55|5598.55|8
1607209720000|2020-12-05 23:08:40|5636.47|5598.47|5636.48|5598.48|5636.51|5598.51|5636.29|5598.29|10
1607209730000|2020-12-05 23:08:50|5636.54|5598.54|5636.15|5598.15|5636.54|5598.54|5636.11|5598.11|9
1607209740000|2020-12-05 23:09:00|5636.31|5598.31|5636.94|5598.94|5636.94|5598.94|5636.28|5598.28|9
1607209750000|2020-12-05 23:09:10|5636.87|5598.87|5637.91|5599.91|5637.91|5599.91|5636.87|5598.87|10
1607209760000|2020-12-05 23:09:20|5638.02|5600.02|5638.77|5600.77|5639.05|5601.05|5638.02|5600.02|9
1607209770000|2020-12-05 23:09:30|5638.7|5600.7|5639.38|5601.38|5639.38|5601.38|5638.7|5600.7|9
1607209780000|2020-12-05 23:09:40|5639.46|5601.46|5640.32|5602.32|5640.32|5602.32|5639.36|5601.36|10
1607209790000|2020-12-05 23:09:50|5640.43|5602.43|5640.45|5602.45|5640.75|5602.75|5640.42|5602.42|10
1607209800000|2020-12-05 23:10:00|5640.49|5602.49|5641|5603|5641.07|5603.07|5640.33|5602.33|10
1607209810000|2020-12-05 23:10:10|5641.01|5603.01|5640.76|5602.76|5641.17|5603.17|5640.76|5602.76|8
1607209820000|2020-12-05 23:10:20|5640.78|5602.78|5640.73|5602.73|5640.96|5602.96|5640.71|5602.71|7
1607209830000|2020-12-05 23:10:30|5640.68|5602.68|5640.25|5602.25|5640.68|5602.68|5640.25|5602.25|10
1607209840000|2020-12-05 23:10:40|5640.15|5602.15|5640.19|5602.19|5640.57|5602.57|5640.15|5602.15|10
1607209850000|2020-12-05 23:10:50|5640.4|5602.4|5640.65|5602.65|5640.69|5602.69|5640.4|5602.4|9
1607209860000|2020-12-05 23:11:00|5640.73|5602.73|5640.52|5602.52|5640.73|5602.73|5640.38|5602.38|9
1607209870000|2020-12-05 23:11:10|5640.53|5602.53|5640.79|5602.79|5640.8|5602.8|5640.51|5602.51|9
1607209880000|2020-12-05 23:11:20|5640.73|5602.73|5641.1|5603.1|5641.16|5603.16|5640.63|5602.63|9
1607209890000|2020-12-05 23:11:30|5641.03|5603.03|5641.02|5603.02|5641.16|5603.16|5641.02|5603.02|9
1607209900000|2020-12-05 23:11:40|5640.93|5602.93|5641.07|5603.07|5641.18|5603.18|5640.93|5602.93|9
1607209910000|2020-12-05 23:11:50|5641.08|5603.08|5640.67|5602.67|5641.08|5603.08|5640.67|5602.67|7
1607209920000|2020-12-05 23:12:00|5640.83|5602.83|5640.89|5602.89|5640.98|5602.98|5640.83|5602.83|9
1607209930000|2020-12-05 23:12:10|5640.91|5602.91|5640.84|5602.84|5641|5603|5640.78|5602.78|8
1607209940000|2020-12-05 23:12:20|5640.82|5602.82|5640.66|5602.66|5640.95|5602.95|5640.66|5602.66|9
1607209950000|2020-12-05 23:12:30|5640.61|5602.61|5640.28|5602.28|5640.61|5602.61|5640.28|5602.28|9
1607209960000|2020-12-05 23:12:40|5640.45|5602.45|5640.29|5602.29|5640.45|5602.45|5640.15|5602.15|8
1607209970000|2020-12-05 23:12:50|5640.35|5602.35|5640.82|5602.82|5640.82|5602.82|5640.13|5602.13|10
1607209980000|2020-12-05 23:13:00|5640.79|5602.79|5641|5603|5641.28|5603.28|5640.75|5602.75|10
1607209990000|2020-12-05 23:13:10|5640.93|5602.93|5640.76|5602.76|5640.93|5602.93|5640.76|5602.76|7
1607210000000|2020-12-05 23:13:20|5640.84|5602.84|5640.6|5602.6|5640.91|5602.91|5640.6|5602.6|10
1607210010000|2020-12-05 23:13:30|5640.5|5602.5|5641|5603|5641|5603|5640.41|5602.41|8
1607210020000|2020-12-05 23:13:40|5641.09|5603.09|5641.26|5603.26|5641.26|5603.26|5640.86|5602.86|10
1607210030000|2020-12-05 23:13:50|5641.21|5603.21|5641.77|5603.77|5641.84|5603.84|5641.2|5603.2|10
1607210040000|2020-12-05 23:14:00|5641.74|5603.74|5642.08|5604.08|5642.08|5604.08|5641.58|5603.58|9
1607210050000|2020-12-05 23:14:10|5642.07|5604.07|5642.5|5604.5|5642.5|5604.5|5642.07|5604.07|10
1607210060000|2020-12-05 23:14:20|5642.68|5604.68|5642.73|5604.73|5642.82|5604.82|5642.53|5604.53|8
1607210070000|2020-12-05 23:14:30|5642.65|5604.65|5641.49|5603.49|5642.75|5604.75|5641.49|5603.49|9
1607210080000|2020-12-05 23:14:40|5641.46|5603.46|5640.72|5602.72|5641.46|5603.46|5640.55|5602.55|8
1607210090000|2020-12-05 23:14:50|5640.66|5602.66|5640.53|5602.53|5640.7|5602.7|5640.53|5602.53|9
1607210100000|2020-12-05 23:15:00|5640.52|5602.52|5640.36|5602.36|5640.58|5602.58|5640.3|5602.3|8
1607210110000|2020-12-05 23:15:10|5640.39|5602.39|5640.53|5602.53|5640.54|5602.54|5640.39|5602.39|10
1607210120000|2020-12-05 23:15:20|5640.58|5602.58|5640.66|5602.66|5640.74|5602.74|5640.48|5602.48|7
1607210130000|2020-12-05 23:15:30|5640.67|5602.67|5640.38|5602.38|5640.67|5602.67|5640.37|5602.37|9
1607210140000|2020-12-05 23:15:40|5640.34|5602.34|5640.79|5602.79|5640.83|5602.83|5640.34|5602.34|10
1607210150000|2020-12-05 23:15:50|5640.74|5602.74|5640.68|5602.68|5640.86|5602.86|5640.62|5602.62|8
1607210160000|2020-12-05 23:16:00|5640.61|5602.61|5640.11|5602.11|5640.64|5602.64|5640|5602|10
1607210170000|2020-12-05 23:16:10|5640.16|5602.16|5639.98|5601.98|5640.16|5602.16|5639.93|5601.93|7
1607210180000|2020-12-05 23:16:20|5639.96|5601.96|5639.9|5601.9|5640|5602|5639.88|5601.88|8
1607210190000|2020-12-05 23:16:30|5639.8|5601.8|5639.36|5601.36|5639.8|5601.8|5639.29|5601.29|9
1607210200000|2020-12-05 23:16:40|5639.45|5601.45|5639.62|5601.62|5639.62|5601.62|5639.31|5601.31|10
1607210210000|2020-12-05 23:16:50|5639.77|5601.77|5639.9|5601.9|5639.9|5601.9|5639.7|5601.7|9
1607210220000|2020-12-05 23:17:00|5639.8|5601.8|5639.82|5601.82|5639.82|5601.82|5639.64|5601.64|8
1607210230000|2020-12-05 23:17:10|5639.81|5601.81|5639.91|5601.91|5640.08|5602.08|5639.75|5601.75|9
1607210240000|2020-12-05 23:17:20|5639.88|5601.88|5639.16|5601.16|5640.14|5602.14|5639.16|5601.16|9
1607210250000|2020-12-05 23:17:30|5639.2|5601.2|5636.99|5598.99|5639.2|5601.2|5636.99|5598.99|10
1607210260000|2020-12-05 23:17:40|5636.88|5598.88|5636.36|5598.36|5636.88|5598.88|5636.36|5598.36|9
1607210270000|2020-12-05 23:17:50|5636.39|5598.39|5636.3|5598.3|5636.42|5598.42|5636.26|5598.26|10
1607210280000|2020-12-05 23:18:00|5636.37|5598.37|5635.95|5597.95|5636.52|5598.52|5635.95|5597.95|9
1607210290000|2020-12-05 23:18:10|5635.93|5597.93|5636.08|5598.08|5636.23|5598.23|5635.93|5597.93|8
1607210300000|2020-12-05 23:18:20|5636.06|5598.06|5636.65|5598.65|5636.65|5598.65|5636.06|5598.06|9
1607210310000|2020-12-05 23:18:30|5636.83|5598.83|5637.84|5599.84|5637.87|5599.87|5636.73|5598.73|9
1607210320000|2020-12-05 23:18:40|5637.8|5599.8|5638.6|5600.6|5638.7|5600.7|5637.8|5599.8|10
1607210330000|2020-12-05 23:18:50|5638.85|5600.85|5638.91|5600.91|5638.94|5600.94|5638.6|5600.6|9
1607210340000|2020-12-05 23:19:00|5638.88|5600.88|5638.66|5600.66|5638.88|5600.88|5638.55|5600.55|10
1607210350000|2020-12-05 23:19:10|5638.64|5600.64|5638.59|5600.59|5638.64|5600.64|5638.49|5600.49|7
1607210360000|2020-12-05 23:19:20|5638.79|5600.79|5638.59|5600.59|5638.8|5600.8|5638.54|5600.54|8
1607210370000|2020-12-05 23:19:30|5638.55|5600.55|5638.41|5600.41|5638.63|5600.63|5638.34|5600.34|9
1607210380000|2020-12-05 23:19:40|5638.4|5600.4|5639.17|5601.17|5639.27|5601.27|5638.4|5600.4|9
1607210390000|2020-12-05 23:19:50|5638.98|5600.98|5639.71|5601.71|5639.71|5601.71|5638.98|5600.98|10
1607210400000|2020-12-05 23:20:00|5639.41|5601.41|5638.55|5600.55|5639.41|5601.41|5638.5|5600.5|9
1607210410000|2020-12-05 23:20:10|5638.66|5600.66|5637.04|5599.04|5638.66|5600.66|5637.04|5599.04|10
1607210420000|2020-12-05 23:20:20|5636.92|5598.92|5636.26|5598.26|5636.92|5598.92|5636.26|5598.26|10
1607210430000|2020-12-05 23:20:30|5636.14|5598.14|5635.19|5597.19|5636.14|5598.14|5635.19|5597.19|9
1607210440000|2020-12-05 23:20:40|5635.08|5597.08|5634.57|5596.57|5635.08|5597.08|5634.57|5596.57|10
1607210450000|2020-12-05 23:20:50|5634.48|5596.48|5634.58|5596.58|5634.72|5596.72|5634.33|5596.33|10
1607210460000|2020-12-05 23:21:00|5634.35|5596.35|5633.7|5595.7|5634.35|5596.35|5633.7|5595.7|9
1607210470000|2020-12-05 23:21:10|5633.78|5595.78|5633.7|5595.7|5633.87|5595.87|5633.61|5595.61|10
1607210480000|2020-12-05 23:21:20|5633.61|5595.61|5633.48|5595.48|5633.61|5595.61|5633.14|5595.14|10
1607210490000|2020-12-05 23:21:30|5633.4|5595.4|5633.41|5595.41|5633.41|5595.41|5633.1|5595.1|10
1607210500000|2020-12-05 23:21:40|5633.32|5595.32|5632.2|5594.2|5633.32|5595.32|5632.2|5594.2|9
1607210510000|2020-12-05 23:21:50|5632.25|5594.25|5632.21|5594.21|5632.25|5594.25|5631.86|5593.86|10
1607210520000|2020-12-05 23:22:00|5632.23|5594.23|5631.96|5593.96|5632.25|5594.25|5631.92|5593.92|9
1607210530000|2020-12-05 23:22:10|5631.98|5593.98|5631.06|5593.06|5632.2|5594.2|5631.06|5593.06|9
1607210540000|2020-12-05 23:22:20|5630.74|5592.74|5629.85|5591.85|5630.74|5592.74|5629.85|5591.85|9
1607210550000|2020-12-05 23:22:30|5629.64|5591.64|5629.67|5591.67|5629.67|5591.67|5629.47|5591.47|8
1607210560000|2020-12-05 23:22:40|5629.33|5591.33|5629.45|5591.45|5629.6|5591.6|5629.33|5591.33|7
1607210570000|2020-12-05 23:22:50|5629.55|5591.55|5629.6|5591.6|5629.6|5591.6|5629.24|5591.24|10
1607210580000|2020-12-05 23:23:00|5629.69|5591.69|5630|5592|5630.03|5592.03|5629.68|5591.68|10
1607210590000|2020-12-05 23:23:10|5630.07|5592.07|5630.07|5592.07|5630.24|5592.24|5630.01|5592.01|8
1607210600000|2020-12-05 23:23:20|5630.27|5592.27|5630.38|5592.38|5630.38|5592.38|5630.14|5592.14|9
1607210610000|2020-12-05 23:23:30|5630.21|5592.21|5630.17|5592.17|5630.32|5592.32|5630.17|5592.17|9
1607210620000|2020-12-05 23:23:40|5630.19|5592.19|5630.27|5592.27|5630.43|5592.43|5630.19|5592.19|9
1607210630000|2020-12-05 23:23:50|5630.25|5592.25|5630.56|5592.56|5630.56|5592.56|5630.18|5592.18|8
1607210640000|2020-12-05 23:24:00|5630.63|5592.63|5630.81|5592.81|5630.81|5592.81|5630.56|5592.56|9
1607210650000|2020-12-05 23:24:10|5630.83|5592.83|5631.77|5593.77|5631.77|5593.77|5630.83|5592.83|10
1607210660000|2020-12-05 23:24:20|5632.08|5594.08|5632.64|5594.64|5632.64|5594.64|5632.08|5594.08|7
1607210670000|2020-12-05 23:24:30|5632.69|5594.69|5633.24|5595.24|5633.26|5595.26|5632.69|5594.69|8
1607210680000|2020-12-05 23:24:40|5633.26|5595.26|5632.93|5594.93|5633.27|5595.27|5632.91|5594.91|9
1607210690000|2020-12-05 23:24:50|5632.99|5594.99|5633.58|5595.58|5633.58|5595.58|5632.99|5594.99|10
1607210700000|2020-12-05 23:25:00|5634.26|5596.26|5635.25|5597.25|5635.29|5597.29|5634.12|5596.12|10
1607210710000|2020-12-05 23:25:10|5635.33|5597.33|5635.1|5597.1|5635.46|5597.46|5635.07|5597.07|10
1607210720000|2020-12-05 23:25:20|5635.26|5597.26|5634.61|5596.61|5635.26|5597.26|5634.55|5596.55|10
1607210730000|2020-12-05 23:25:30|5634.69|5596.69|5634.27|5596.27|5634.77|5596.77|5634.25|5596.25|10
1607210740000|2020-12-05 23:25:40|5634.51|5596.51|5634.44|5596.44|5634.58|5596.58|5634.28|5596.28|10
1607210750000|2020-12-05 23:25:50|5634.48|5596.48|5635.14|5597.14|5635.15|5597.15|5634.48|5596.48|10
1607210760000|2020-12-05 23:26:00|5635.21|5597.21|5635.61|5597.61|5635.82|5597.82|5635.21|5597.21|10
1607210770000|2020-12-05 23:26:10|5635.53|5597.53|5635.55|5597.55|5635.55|5597.55|5635.35|5597.35|10
1607210780000|2020-12-05 23:26:20|5635.58|5597.58|5635.88|5597.88|5635.88|5597.88|5635.58|5597.58|10
1607210790000|2020-12-05 23:26:30|5635.81|5597.81|5635.9|5597.9|5636.05|5598.05|5635.81|5597.81|9
1607210800000|2020-12-05 23:26:40|5636.08|5598.08|5636.27|5598.27|5636.27|5598.27|5635.69|5597.69|10
1607210810000|2020-12-05 23:26:50|5636.19|5598.19|5636.39|5598.39|5636.39|5598.39|5636.04|5598.04|9
1607210820000|2020-12-05 23:27:00|5636.35|5598.35|5636.78|5598.78|5636.78|5598.78|5636.35|5598.35|8
1607210830000|2020-12-05 23:27:10|5636.8|5598.8|5637.37|5599.37|5637.37|5599.37|5636.8|5598.8|9
1607210840000|2020-12-05 23:27:20|5637.34|5599.34|5637.52|5599.52|5637.72|5599.72|5637.34|5599.34|10
1607210850000|2020-12-05 23:27:30|5637.51|5599.51|5637.84|5599.84|5637.85|5599.85|5637.51|5599.51|8
1607210860000|2020-12-05 23:27:40|5637.9|5599.9|5637.83|5599.83|5637.96|5599.96|5637.77|5599.77|9
1607210870000|2020-12-05 23:27:50|5637.76|5599.76|5638.31|5600.31|5638.31|5600.31|5637.76|5599.76|9
1607210880000|2020-12-05 23:28:00|5638.36|5600.36|5639.03|5601.03|5639.03|5601.03|5638.36|5600.36|8
1607210890000|2020-12-05 23:28:10|5639.1|5601.1|5639.13|5601.13|5639.16|5601.16|5639.06|5601.06|8
1607210900000|2020-12-05 23:28:20|5639.22|5601.22|5639.71|5601.71|5639.71|5601.71|5639.17|5601.17|10
1607210910000|2020-12-05 23:28:30|5640.12|5602.12|5640.7|5602.7|5640.7|5602.7|5640.12|5602.12|9
1607210920000|2020-12-05 23:28:40|5640.99|5602.99|5641.45|5603.45|5641.45|5603.45|5640.85|5602.85|9
1607210930000|2020-12-05 23:28:50|5641.6|5603.6|5642.44|5604.44|5642.44|5604.44|5641.6|5603.6|10
1607210940000|2020-12-05 23:29:00|5642.85|5604.85|5644.62|5606.62|5644.74|5606.74|5642.85|5604.85|10
1607210950000|2020-12-05 23:29:10|5644.6|5606.6|5644.79|5606.79|5644.79|5606.79|5644.54|5606.54|10
1607210960000|2020-12-05 23:29:20|5644.89|5606.89|5645.17|5607.17|5645.17|5607.17|5644.62|5606.62|10
1607210970000|2020-12-05 23:29:30|5645.1|5607.1|5646|5608|5646|5608|5645.1|5607.1|9
1607210980000|2020-12-05 23:29:40|5646.04|5608.04|5646.18|5608.18|5646.48|5608.48|5645.92|5607.92|9
1607210990000|2020-12-05 23:29:50|5646.19|5608.19|5645.91|5607.91|5646.23|5608.23|5645.83|5607.83|9
1607211000000|2020-12-05 23:30:00|5645.98|5607.98|5644.93|5606.93|5645.98|5607.98|5644.93|5606.93|10
1607211010000|2020-12-05 23:30:10|5644.99|5606.99|5643.66|5605.66|5644.99|5606.99|5643.66|5605.66|9
1607211020000|2020-12-05 23:30:20|5643.27|5605.27|5639.81|5601.81|5643.27|5605.27|5639.81|5601.81|10
1607211030000|2020-12-05 23:30:30|5639.45|5601.45|5639.4|5601.4|5639.47|5601.47|5639.06|5601.06|10
1607211040000|2020-12-05 23:30:40|5639.42|5601.42|5640.43|5602.43|5640.43|5602.43|5639.34|5601.34|10
1607211050000|2020-12-05 23:30:50|5640.7|5602.7|5640.94|5602.94|5641.16|5603.16|5640.61|5602.61|9
1607211060000|2020-12-05 23:31:00|5641|5603|5640.51|5602.51|5641.02|5603.02|5640.51|5602.51|9
1607211070000|2020-12-05 23:31:10|5640.61|5602.61|5640.35|5602.35|5640.61|5602.61|5640.25|5602.25|10
1607211080000|2020-12-05 23:31:20|5640.33|5602.33|5640.37|5602.37|5640.49|5602.49|5640.26|5602.26|9
1607211090000|2020-12-05 23:31:30|5640.39|5602.39|5640.49|5602.49|5640.56|5602.56|5640.36|5602.36|9
1607211100000|2020-12-05 23:31:40|5640.33|5602.33|5640.14|5602.14|5640.33|5602.33|5640.05|5602.05|8
1607211110000|2020-12-05 23:31:50|5640.15|5602.15|5640.66|5602.66|5640.66|5602.66|5640.14|5602.14|10
1607211120000|2020-12-05 23:32:00|5640.64|5602.64|5641.51|5603.51|5641.54|5603.54|5640.64|5602.64|8
1607211130000|2020-12-05 23:32:10|5641.69|5603.69|5641.58|5603.58|5641.69|5603.69|5641.49|5603.49|10
1607211140000|2020-12-05 23:32:20|5641.66|5603.66|5641.79|5603.79|5641.79|5603.79|5641.49|5603.49|9
1607211150000|2020-12-05 23:32:30|5641.92|5603.92|5641.6|5603.6|5641.92|5603.92|5641.6|5603.6|8
1607211160000|2020-12-05 23:32:40|5641.56|5603.56|5642.25|5604.25|5642.26|5604.26|5641.56|5603.56|10
1607211170000|2020-12-05 23:32:50|5642.31|5604.31|5642.28|5604.28|5642.31|5604.31|5642.12|5604.12|9
1607211180000|2020-12-05 23:33:00|5642.25|5604.25|5642.34|5604.34|5642.35|5604.35|5641.95|5603.95|9
1607211190000|2020-12-05 23:33:10|5642.31|5604.31|5642.23|5604.23|5642.35|5604.35|5642.16|5604.16|10
1607211200000|2020-12-05 23:33:20|5642.22|5604.22|5643.93|5605.93|5643.93|5605.93|5642.22|5604.22|10
1607211210000|2020-12-05 23:33:30|5644.05|5606.05|5646.1|5608.1|5646.1|5608.1|5644.04|5606.04|10
1607211220000|2020-12-05 23:33:40|5646.28|5608.28|5648.24|5610.24|5648.24|5610.24|5646.28|5608.28|10
1607211230000|2020-12-05 23:33:50|5648.5|5610.5|5648.93|5610.93|5648.96|5610.96|5648.5|5610.5|10
1607211240000|2020-12-05 23:34:00|5648.78|5610.78|5648.47|5610.47|5649.05|5611.05|5648.34|5610.34|9
1607211250000|2020-12-05 23:34:10|5648.49|5610.49|5647.36|5609.36|5648.49|5610.49|5647.36|5609.36|9
1607211260000|2020-12-05 23:34:20|5647.18|5609.18|5646.47|5608.47|5647.18|5609.18|5646.47|5608.47|9
1607211270000|2020-12-05 23:34:30|5646.44|5608.44|5646.55|5608.55|5646.71|5608.71|5646.44|5608.44|10
1607211280000|2020-12-05 23:34:40|5646.65|5608.65|5647.36|5609.36|5647.36|5609.36|5646.65|5608.65|10
1607211290000|2020-12-05 23:34:50|5647.21|5609.21|5646.53|5608.53|5647.21|5609.21|5646.48|5608.48|9
1607211300000|2020-12-05 23:35:00|5646.27|5608.27|5647.1|5609.1|5647.1|5609.1|5646.27|5608.27|9
1607211310000|2020-12-05 23:35:10|5647.07|5609.07|5647.08|5609.08|5647.31|5609.31|5647.07|5609.07|10
1607211320000|2020-12-05 23:35:20|5647.28|5609.28|5647.3|5609.3|5647.57|5609.57|5647.2|5609.2|10
1607211330000|2020-12-05 23:35:30|5647.46|5609.46|5648.19|5610.19|5648.35|5610.35|5647.46|5609.46|10
1607211340000|2020-12-05 23:35:40|5648.32|5610.32|5648.84|5610.84|5648.84|5610.84|5648.32|5610.32|10
1607211350000|2020-12-05 23:35:50|5648.85|5610.85|5649.08|5611.08|5649.27|5611.27|5648.85|5610.85|9
1607211360000|2020-12-05 23:36:00|5648.97|5610.97|5648.67|5610.67|5649.05|5611.05|5648.57|5610.57|10
1607211370000|2020-12-05 23:36:10|5648.65|5610.65|5648.03|5610.03|5648.65|5610.65|5648.03|5610.03|8
1607211380000|2020-12-05 23:36:20|5647.97|5609.97|5647.52|5609.52|5647.97|5609.97|5647.49|5609.49|9
1607211390000|2020-12-05 23:36:30|5647.5|5609.5|5647.57|5609.57|5647.76|5609.76|5647.48|5609.48|9
1607211400000|2020-12-05 23:36:40|5647.54|5609.54|5647.2|5609.2|5647.58|5609.58|5647.2|5609.2|8
1607211410000|2020-12-05 23:36:50|5647.41|5609.41|5646.77|5608.77|5647.41|5609.41|5646.77|5608.77|7
1607211420000|2020-12-05 23:37:00|5646.7|5608.7|5646.88|5608.88|5646.88|5608.88|5646.7|5608.7|10
1607211430000|2020-12-05 23:37:10|5647.04|5609.04|5648.03|5610.03|5648.03|5610.03|5647.04|5609.04|9
1607211440000|2020-12-05 23:37:20|5648.02|5610.02|5648.24|5610.24|5648.37|5610.37|5648.01|5610.01|10
1607211450000|2020-12-05 23:37:30|5648.21|5610.21|5648.39|5610.39|5648.39|5610.39|5648.1|5610.1|8
1607211460000|2020-12-05 23:37:40|5648.41|5610.41|5648.54|5610.54|5648.59|5610.59|5648.35|5610.35|10
1607211470000|2020-12-05 23:37:50|5648.58|5610.58|5648.64|5610.64|5648.66|5610.66|5648.38|5610.38|10
1607211480000|2020-12-05 23:38:00|5648.8|5610.8|5649.33|5611.33|5649.33|5611.33|5648.8|5610.8|10
1607211490000|2020-12-05 23:38:10|5649.36|5611.36|5650.57|5612.57|5650.57|5612.57|5649.36|5611.36|10
1607211500000|2020-12-05 23:38:20|5650.93|5612.93|5651.35|5613.35|5651.83|5613.83|5650.91|5612.91|10
1607211510000|2020-12-05 23:38:30|5650.74|5612.74|5650.74|5612.74|5651.14|5613.14|5650.55|5612.55|10
1607211520000|2020-12-05 23:38:40|5651.02|5613.02|5651.75|5613.75|5651.75|5613.75|5651.02|5613.02|10
1607211530000|2020-12-05 23:38:50|5651.69|5613.69|5651.83|5613.83|5652.01|5614.01|5651.67|5613.67|10
1607211540000|2020-12-05 23:39:00|5651.82|5613.82|5651.78|5613.78|5652.08|5614.08|5651.78|5613.78|9
1607211550000|2020-12-05 23:39:10|5651.77|5613.77|5651.88|5613.88|5651.97|5613.97|5651.77|5613.77|10
1607211560000|2020-12-05 23:39:20|5651.87|5613.87|5651.71|5613.71|5651.87|5613.87|5651.68|5613.68|9
1607211570000|2020-12-05 23:39:30|5651.7|5613.7|5652.92|5614.92|5652.92|5614.92|5651.67|5613.67|10
1607211580000|2020-12-05 23:39:40|5653.17|5615.17|5654.52|5616.52|5654.52|5616.52|5653.17|5615.17|10
1607211590000|2020-12-05 23:39:50|5654.69|5616.69|5655.19|5617.19|5655.2|5617.2|5654.69|5616.69|10
1607211600000|2020-12-05 23:40:00|5655.2|5617.2|5655.54|5617.54|5655.54|5617.54|5655.2|5617.2|9
1607211610000|2020-12-05 23:40:10|5655.38|5617.38|5654.41|5616.41|5655.38|5617.38|5654.41|5616.41|10
1607211620000|2020-12-05 23:40:20|5654.1|5616.1|5653.55|5615.55|5654.1|5616.1|5653.55|5615.55|10
1607211630000|2020-12-05 23:40:30|5653.57|5615.57|5652.05|5614.05|5653.57|5615.57|5652.05|5614.05|9
1607211640000|2020-12-05 23:40:40|5652.27|5614.27|5652.69|5614.69|5652.69|5614.69|5651.82|5613.82|10
1607211650000|2020-12-05 23:40:50|5652.72|5614.72|5653.42|5615.42|5653.42|5615.42|5652.72|5614.72|9
1607211660000|2020-12-05 23:41:00|5653.46|5615.46|5653.92|5615.92|5653.92|5615.92|5653.46|5615.46|10
1607211670000|2020-12-05 23:41:10|5653.77|5615.77|5653.25|5615.25|5653.77|5615.77|5653.25|5615.25|10
1607211680000|2020-12-05 23:41:20|5653.15|5615.15|5653.1|5615.1|5653.23|5615.23|5652.97|5614.97|10
1607211690000|2020-12-05 23:41:30|5653.33|5615.33|5654.27|5616.27|5654.27|5616.27|5653.33|5615.33|9
1607211700000|2020-12-05 23:41:40|5654.22|5616.22|5654.75|5616.75|5654.75|5616.75|5654.22|5616.22|9
1607211710000|2020-12-05 23:41:50|5654.77|5616.77|5655.5|5617.5|5655.5|5617.5|5654.77|5616.77|10
1607211720000|2020-12-05 23:42:00|5655.32|5617.32|5655.2|5617.2|5655.33|5617.33|5654.96|5616.96|10
1607211730000|2020-12-05 23:42:10|5655.17|5617.17|5655.44|5617.44|5655.46|5617.46|5655.17|5617.17|10
1607211740000|2020-12-05 23:42:20|5655.59|5617.59|5656.34|5618.34|5656.34|5618.34|5655.59|5617.59|10
1607211750000|2020-12-05 23:42:30|5656.41|5618.41|5656.43|5618.43|5656.79|5618.79|5656.41|5618.41|10
1607211760000|2020-12-05 23:42:40|5656.42|5618.42|5656.56|5618.56|5656.65|5618.65|5656.42|5618.42|9
1607211770000|2020-12-05 23:42:50|5656.58|5618.58|5656.6|5618.6|5656.6|5618.6|5656.42|5618.42|10
1607211780000|2020-12-05 23:43:00|5656.69|5618.69|5656.21|5618.21|5656.7|5618.7|5656.21|5618.21|10
1607211790000|2020-12-05 23:43:10|5656.05|5618.05|5655.86|5617.86|5656.05|5618.05|5655.73|5617.73|10
1607211800000|2020-12-05 23:43:20|5655.81|5617.81|5655.35|5617.35|5655.81|5617.81|5655.29|5617.29|8
1607211810000|2020-12-05 23:43:30|5655.5|5617.5|5655.91|5617.91|5655.91|5617.91|5655.5|5617.5|10
1607211820000|2020-12-05 23:43:40|5655.96|5617.96|5656.37|5618.37|5656.37|5618.37|5655.96|5617.96|10
1607211830000|2020-12-05 23:43:50|5656.44|5618.44|5656.18|5618.18|5656.44|5618.44|5656.16|5618.16|8
1607211840000|2020-12-05 23:44:00|5656.26|5618.26|5656.2|5618.2|5656.42|5618.42|5656.2|5618.2|8
1607211850000|2020-12-05 23:44:10|5656.41|5618.41|5656.65|5618.65|5656.75|5618.75|5656.41|5618.41|10
1607211860000|2020-12-05 23:44:20|5656.64|5618.64|5656.5|5618.5|5656.73|5618.73|5656.5|5618.5|10
1607211870000|2020-12-05 23:44:30|5656.43|5618.43|5656.13|5618.13|5656.43|5618.43|5656.1|5618.1|10
1607211880000|2020-12-05 23:44:40|5656.15|5618.15|5655.79|5617.79|5656.22|5618.22|5655.79|5617.79|9
1607211890000|2020-12-05 23:44:50|5655.77|5617.77|5655.64|5617.64|5655.77|5617.77|5655.63|5617.63|9
1607211900000|2020-12-05 23:45:00|5655.58|5617.58|5656.87|5618.87|5656.87|5618.87|5655.47|5617.47|9
1607211910000|2020-12-05 23:45:10|5657.7|5619.7|5659.93|5621.93|5659.93|5621.93|5657.7|5619.7|10
1607211920000|2020-12-05 23:45:20|5659.96|5621.96|5660.04|5622.04|5660.24|5622.24|5659.96|5621.96|8
1607211930000|2020-12-05 23:45:30|5659.97|5621.97|5660.57|5622.57|5660.59|5622.59|5659.97|5621.97|9
1607211940000|2020-12-05 23:45:40|5660.91|5622.91|5661.44|5623.44|5661.7|5623.7|5660.91|5622.91|9
1607211950000|2020-12-05 23:45:50|5661.43|5623.43|5661.74|5623.74|5661.75|5623.75|5661.43|5623.43|10
1607211960000|2020-12-05 23:46:00|5661.69|5623.69|5660.91|5622.91|5661.69|5623.69|5660.91|5622.91|10
1607211970000|2020-12-05 23:46:10|5661.18|5623.18|5661.59|5623.59|5661.59|5623.59|5661.06|5623.06|7
1607211980000|2020-12-05 23:46:20|5661.52|5623.52|5661.59|5623.59|5661.59|5623.59|5661.44|5623.44|8
1607211990000|2020-12-05 23:46:30|5661.77|5623.77|5662.73|5624.73|5662.73|5624.73|5661.77|5623.77|10
1607212000000|2020-12-05 23:46:40|5662.51|5624.51|5662.53|5624.53|5662.81|5624.81|5662.37|5624.37|10
1607212010000|2020-12-05 23:46:50|5662.79|5624.79|5662.19|5624.19|5662.79|5624.79|5662.09|5624.09|10
1607212020000|2020-12-05 23:47:00|5662.24|5624.24|5662.19|5624.19|5662.54|5624.54|5662.19|5624.19|10
1607212030000|2020-12-05 23:47:10|5662.11|5624.11|5661.43|5623.43|5662.11|5624.11|5661.43|5623.43|10
1607212040000|2020-12-05 23:47:20|5661.29|5623.29|5660.98|5622.98|5661.29|5623.29|5660.71|5622.71|10
1607212050000|2020-12-05 23:47:30|5661.09|5623.09|5661.94|5623.94|5661.94|5623.94|5661.09|5623.09|8
1607212060000|2020-12-05 23:47:40|5662.13|5624.13|5662.3|5624.3|5662.35|5624.35|5662.13|5624.13|9
1607212070000|2020-12-05 23:47:50|5662.39|5624.39|5663.99|5625.99|5663.99|5625.99|5662.39|5624.39|10
1607212080000|2020-12-05 23:48:00|5664.17|5626.17|5664.39|5626.39|5664.48|5626.48|5664.17|5626.17|9
1607212090000|2020-12-05 23:48:10|5664.67|5626.67|5665.22|5627.22|5665.22|5627.22|5664.67|5626.67|10
1607212100000|2020-12-05 23:48:20|5666.01|5628.01|5665.58|5627.58|5666.53|5628.53|5665.58|5627.58|10
1607212110000|2020-12-05 23:48:30|5665.63|5627.63|5665.55|5627.55|5665.77|5627.77|5665.44|5627.44|10
1607212120000|2020-12-05 23:48:40|5665.78|5627.78|5665.4|5627.4|5665.8|5627.8|5665.4|5627.4|10
1607212130000|2020-12-05 23:48:50|5665.39|5627.39|5665.38|5627.38|5665.39|5627.39|5665.15|5627.15|9
1607212140000|2020-12-05 23:49:00|5665.34|5627.34|5665.08|5627.08|5665.34|5627.34|5665.05|5627.05|8
1607212150000|2020-12-05 23:49:10|5665.01|5627.01|5664.56|5626.56|5665.01|5627.01|5664.56|5626.56|9
1607212160000|2020-12-05 23:49:20|5664.51|5626.51|5665.25|5627.25|5665.25|5627.25|5664.51|5626.51|9
1607212170000|2020-12-05 23:49:30|5665.36|5627.36|5666.12|5628.12|5666.12|5628.12|5665.36|5627.36|9
1607212180000|2020-12-05 23:49:40|5666.11|5628.11|5667.38|5629.38|5667.38|5629.38|5666.11|5628.11|10
1607212190000|2020-12-05 23:49:50|5667.5|5629.5|5667.91|5629.91|5667.91|5629.91|5667.38|5629.38|10
1607212200000|2020-12-05 23:50:00|5668.1|5630.1|5668.92|5630.92|5668.92|5630.92|5668.1|5630.1|10
1607212210000|2020-12-05 23:50:10|5669.15|5631.15|5669.76|5631.76|5669.76|5631.76|5668.98|5630.98|10
1607212220000|2020-12-05 23:50:20|5669.64|5631.64|5669.34|5631.34|5669.64|5631.64|5669.34|5631.34|7
1607212230000|2020-12-05 23:50:30|5669.35|5631.35|5669.11|5631.11|5669.44|5631.44|5669.09|5631.09|9
1607212240000|2020-12-05 23:50:40|5669.2|5631.2|5669.38|5631.38|5669.53|5631.53|5669.2|5631.2|9
1607212250000|2020-12-05 23:50:50|5669.27|5631.27|5669.24|5631.24|5669.29|5631.29|5669.15|5631.15|9
1607212260000|2020-12-05 23:51:00|5669.17|5631.17|5668.83|5630.83|5669.17|5631.17|5668.62|5630.62|10
1607212270000|2020-12-05 23:51:10|5669|5631|5669.96|5631.96|5669.96|5631.96|5668.82|5630.82|10
1607212280000|2020-12-05 23:51:20|5669.99|5631.99|5671.52|5633.52|5671.52|5633.52|5669.99|5631.99|10
1607212290000|2020-12-05 23:51:30|5671.61|5633.61|5671.82|5633.82|5671.89|5633.89|5671.61|5633.61|10
1607212300000|2020-12-05 23:51:40|5671.64|5633.64|5672.46|5634.46|5672.63|5634.63|5671.64|5633.64|9
1607212310000|2020-12-05 23:51:50|5672.18|5634.18|5673.48|5635.48|5673.48|5635.48|5672.08|5634.08|10
1607212320000|2020-12-05 23:52:00|5673.47|5635.47|5673.72|5635.72|5673.8|5635.8|5673.19|5635.19|10
1607212330000|2020-12-05 23:52:10|5673.84|5635.84|5673.72|5635.72|5673.99|5635.99|5673.57|5635.57|9
1607212340000|2020-12-05 23:52:20|5673.82|5635.82|5674.02|5636.02|5674.25|5636.25|5673.7|5635.7|10
1607212350000|2020-12-05 23:52:30|5674.03|5636.03|5673.93|5635.93|5674.09|5636.09|5673.74|5635.74|8
1607212360000|2020-12-05 23:52:40|5673.87|5635.87|5674.09|5636.09|5674.12|5636.12|5673.87|5635.87|10
1607212370000|2020-12-05 23:52:50|5674.12|5636.12|5674.83|5636.83|5674.89|5636.89|5674.12|5636.12|9
1607212380000|2020-12-05 23:53:00|5674.79|5636.79|5675.24|5637.24|5675.24|5637.24|5674.78|5636.78|8
1607212390000|2020-12-05 23:53:10|5675.42|5637.42|5676.65|5638.65|5676.65|5638.65|5675.42|5637.42|10
1607212400000|2020-12-05 23:53:20|5676.68|5638.68|5677.3|5639.3|5677.3|5639.3|5676.61|5638.61|10
1607212410000|2020-12-05 23:53:30|5677.26|5639.26|5676.98|5638.98|5677.29|5639.29|5676.68|5638.68|10
1607212420000|2020-12-05 23:53:40|5676.69|5638.69|5676.66|5638.66|5677.06|5639.06|5676.66|5638.66|9
1607212430000|2020-12-05 23:53:50|5676.68|5638.68|5676.91|5638.91|5676.93|5638.93|5676.68|5638.68|9
1607212440000|2020-12-05 23:54:00|5676.83|5638.83|5676.84|5638.84|5677.16|5639.16|5676.83|5638.83|9
1607212450000|2020-12-05 23:54:10|5677.07|5639.07|5677.24|5639.24|5677.58|5639.58|5677.07|5639.07|9
1607212460000|2020-12-05 23:54:20|5677.2|5639.2|5677.1|5639.1|5677.2|5639.2|5676.81|5638.81|10
1607212470000|2020-12-05 23:54:30|5676.98|5638.98|5676.32|5638.32|5676.98|5638.98|5676.32|5638.32|10
1607212480000|2020-12-05 23:54:40|5676.35|5638.35|5676.33|5638.33|5676.41|5638.41|5676.28|5638.28|8
1607212490000|2020-12-05 23:54:50|5676.24|5638.24|5676.03|5638.03|5676.24|5638.24|5676.03|5638.03|10
1607212500000|2020-12-05 23:55:00|5676.01|5638.01|5676.01|5638.01|5676.22|5638.22|5675.95|5637.95|9
1607212510000|2020-12-05 23:55:10|5676.05|5638.05|5677.16|5639.16|5677.16|5639.16|5676.05|5638.05|10
1607212520000|2020-12-05 23:55:20|5677.19|5639.19|5677.72|5639.72|5677.82|5639.82|5677.17|5639.17|9
1607212530000|2020-12-05 23:55:30|5677.73|5639.73|5678.82|5640.82|5678.82|5640.82|5677.67|5639.67|9
1607212540000|2020-12-05 23:55:40|5678.89|5640.89|5679.07|5641.07|5679.13|5641.13|5678.89|5640.89|10
1607212550000|2020-12-05 23:55:50|5679.06|5641.06|5679.02|5641.02|5679.15|5641.15|5678.98|5640.98|9
1607212560000|2020-12-05 23:56:00|5679.07|5641.07|5679.19|5641.19|5679.5|5641.5|5679.07|5641.07|10
1607212570000|2020-12-05 23:56:10|5679.24|5641.24|5678.85|5640.85|5679.35|5641.35|5678.81|5640.81|10
1607212580000|2020-12-05 23:56:20|5679.02|5641.02|5681.44|5643.44|5681.44|5643.44|5679.02|5641.02|10
1607212590000|2020-12-05 23:56:30|5681.55|5643.55|5683.05|5645.05|5683.05|5645.05|5681.55|5643.55|9
1607212600000|2020-12-05 23:56:40|5683.35|5645.35|5683.53|5645.53|5683.63|5645.63|5683.35|5645.35|8
1607212610000|2020-12-05 23:56:50|5683.74|5645.74|5683.05|5645.05|5683.74|5645.74|5682.75|5644.75|10
1607212620000|2020-12-05 23:57:00|5682.97|5644.97|5681.92|5643.92|5682.97|5644.97|5681.92|5643.92|10
1607212630000|2020-12-05 23:57:10|5681.36|5643.36|5680.42|5642.42|5681.36|5643.36|5680.4|5642.4|10
1607212640000|2020-12-05 23:57:20|5680.13|5642.13|5680.62|5642.62|5680.62|5642.62|5680.11|5642.11|10
1607212650000|2020-12-05 23:57:30|5680.8|5642.8|5681.02|5643.02|5681.02|5643.02|5680.76|5642.76|9
1607212660000|2020-12-05 23:57:40|5681.07|5643.07|5681.26|5643.26|5681.28|5643.28|5681|5643|9
1607212670000|2020-12-05 23:57:50|5681.35|5643.35|5682.5|5644.5|5682.5|5644.5|5681.35|5643.35|10
1607212680000|2020-12-05 23:58:00|5682.57|5644.57|5683.69|5645.69|5683.69|5645.69|5682.41|5644.41|10
1607212690000|2020-12-05 23:58:10|5683.86|5645.86|5685.56|5647.56|5685.71|5647.71|5683.86|5645.86|10
1607212700000|2020-12-05 23:58:20|5685.76|5647.76|5686.7|5648.7|5686.86|5648.86|5685.76|5647.76|10
1607212710000|2020-12-05 23:58:30|5686.94|5648.94|5687.13|5649.13|5687.16|5649.16|5686.69|5648.69|9
1607212720000|2020-12-05 23:58:40|5687.15|5649.15|5686.76|5648.76|5687.31|5649.31|5686.66|5648.66|10
1607212730000|2020-12-05 23:58:50|5686.72|5648.72|5686.5|5648.5|5686.72|5648.72|5686.38|5648.38|9
1607212740000|2020-12-05 23:59:00|5686.71|5648.71|5686.39|5648.39|5686.71|5648.71|5686.35|5648.35|9
1607212750000|2020-12-05 23:59:10|5686.47|5648.47|5687.15|5649.15|5687.15|5649.15|5686.47|5648.47|10
1607212760000|2020-12-05 23:59:20|5687.09|5649.09|5687.51|5649.51|5687.51|5649.51|5687.09|5649.09|10
1607212770000|2020-12-05 23:59:30|5687.62|5649.62|5687.01|5649.01|5687.63|5649.63|5687.01|5649.01|9
1607212780000|2020-12-05 23:59:40|5686.99|5648.99|5687.03|5649.03|5687.03|5649.03|5686.61|5648.61|9
1607212790000|2020-12-05 23:59:50|5687.04|5649.04|5686.12|5648.12|5687.04|5649.04|5686.12|5648.12|10
1607212800000|2020-12-06 00:00:00|5686.14|5648.14|5686.67|5648.67|5686.68|5648.68|5686.14|5648.14|10
1607212810000|2020-12-06 00:00:10|5686.46|5648.46|5688.87|5650.87|5688.87|5650.87|5686.2|5648.2|10
1607212820000|2020-12-06 00:00:20|5688.55|5650.55|5691.72|5653.72|5691.77|5653.77|5688.55|5650.55|10
1607212830000|2020-12-06 00:00:30|5691.65|5653.65|5693.54|5655.54|5694.16|5656.16|5691.65|5653.65|10
1607212840000|2020-12-06 00:00:40|5693.69|5655.69|5692.67|5654.67|5694.7|5656.7|5692.67|5654.67|10
1607212850000|2020-12-06 00:00:50|5692.83|5654.83|5694.49|5656.49|5694.66|5656.66|5692.83|5654.83|10
1607212860000|2020-12-06 00:01:00|5694.52|5656.52|5692.86|5654.86|5694.52|5656.52|5692.86|5654.86|10
1607212870000|2020-12-06 00:01:10|5693.03|5655.03|5692.62|5654.62|5693.07|5655.07|5692.47|5654.47|10
1607212880000|2020-12-06 00:01:20|5692.65|5654.65|5692.4|5654.4|5692.75|5654.75|5692.4|5654.4|10
1607212890000|2020-12-06 00:01:30|5692.3|5654.3|5694.77|5656.77|5694.77|5656.77|5692.3|5654.3|10
1607212900000|2020-12-06 00:01:40|5694.81|5656.81|5695.3|5657.3|5695.35|5657.35|5694.49|5656.49|10
1607212910000|2020-12-06 00:01:50|5695.4|5657.4|5697.7|5659.7|5697.93|5659.93|5695.4|5657.4|10
1607212920000|2020-12-06 00:02:00|5698.1|5660.1|5698.31|5660.31|5698.34|5660.34|5698|5660|10
1607212930000|2020-12-06 00:02:10|5698.34|5660.34|5699.84|5661.84|5699.84|5661.84|5698.34|5660.34|9
1607212940000|2020-12-06 00:02:20|5700.11|5662.11|5702.52|5664.52|5702.52|5664.52|5700.11|5662.11|10
1607212950000|2020-12-06 00:02:30|5702.6|5664.6|5703.59|5665.59|5703.59|5665.59|5702.53|5664.53|9
1607212960000|2020-12-06 00:02:40|5703.94|5665.94|5708.52|5670.52|5708.86|5670.86|5703.94|5665.94|10
1607212970000|2020-12-06 00:02:50|5708.26|5670.26|5710.44|5672.44|5710.44|5672.44|5708.26|5670.26|10
1607212980000|2020-12-06 00:03:00|5710.68|5672.68|5713.28|5675.28|5713.28|5675.28|5710.68|5672.68|10
1607212990000|2020-12-06 00:03:10|5713.54|5675.54|5715.66|5677.66|5715.66|5677.66|5713.44|5675.44|10
1607213000000|2020-12-06 00:03:20|5715.95|5677.95|5720.14|5682.14|5720.14|5682.14|5715.95|5677.95|10
1607213010000|2020-12-06 00:03:30|5720.56|5682.56|5725.88|5687.88|5725.88|5687.88|5720.56|5682.56|10
1607213020000|2020-12-06 00:03:40|5727.54|5689.54|5735.71|5697.71|5735.71|5697.71|5727.54|5689.54|10
1607213030000|2020-12-06 00:03:50|5735.8|5697.8|5736.37|5698.37|5736.54|5698.54|5735.58|5697.58|10
1607213040000|2020-12-06 00:04:00|5736.9|5698.9|5733.33|5695.33|5736.9|5698.9|5733.19|5695.19|10
1607213050000|2020-12-06 00:04:10|5733.55|5695.55|5734.08|5696.08|5734.32|5696.32|5732.55|5694.55|10
1607213060000|2020-12-06 00:04:20|5734.36|5696.36|5733.72|5695.72|5734.67|5696.67|5733.72|5695.72|10
1607213070000|2020-12-06 00:04:30|5733.74|5695.74|5733.53|5695.53|5733.77|5695.77|5732.09|5694.09|10
1607213080000|2020-12-06 00:04:40|5733.48|5695.48|5735.6|5697.6|5735.6|5697.6|5733.34|5695.34|10
1607213090000|2020-12-06 00:04:50|5735.95|5697.95|5737.13|5699.13|5737.66|5699.66|5735.95|5697.95|10
1607213100000|2020-12-06 00:05:00|5737.74|5699.74|5738.18|5700.18|5738.4|5700.4|5737.74|5699.74|9
1607213110000|2020-12-06 00:05:10|5738.14|5700.14|5738.93|5700.93|5739.16|5701.16|5738.14|5700.14|10
1607213120000|2020-12-06 00:05:20|5738.91|5700.91|5735.68|5697.68|5739.24|5701.24|5735.65|5697.65|10
1607213130000|2020-12-06 00:05:30|5735.03|5697.03|5733.56|5695.56|5735.03|5697.03|5732.47|5694.47|10
1607213140000|2020-12-06 00:05:40|5733.54|5695.54|5734.64|5696.64|5734.64|5696.64|5733.54|5695.54|10
1607213150000|2020-12-06 00:05:50|5734.69|5696.69|5737|5699|5737.11|5699.11|5734.69|5696.69|9
1607213160000|2020-12-06 00:06:00|5737.07|5699.07|5733.35|5695.35|5737.07|5699.07|5733.32|5695.32|10
1607213170000|2020-12-06 00:06:10|5733.27|5695.27|5730.41|5692.41|5733.27|5695.27|5730.2|5692.2|10
1607213180000|2020-12-06 00:06:20|5730.56|5692.56|5733.52|5695.52|5733.52|5695.52|5730.19|5692.19|10
1607213190000|2020-12-06 00:06:30|5733.41|5695.41|5734.17|5696.17|5734.33|5696.33|5732.69|5694.69|10
1607213200000|2020-12-06 00:06:40|5734.07|5696.07|5734.78|5696.78|5734.86|5696.86|5734.07|5696.07|10
1607213210000|2020-12-06 00:06:50|5734.46|5696.46|5733.93|5695.93|5734.5|5696.5|5733.78|5695.78|10
1607213220000|2020-12-06 00:07:00|5734.26|5696.26|5733.55|5695.55|5734.55|5696.55|5733.55|5695.55|9
1607213230000|2020-12-06 00:07:10|5733.85|5695.85|5736.15|5698.15|5736.15|5698.15|5733.85|5695.85|10
1607213240000|2020-12-06 00:07:20|5736.41|5698.41|5735.79|5697.79|5736.85|5698.85|5735.79|5697.79|10
1607213250000|2020-12-06 00:07:30|5735.59|5697.59|5735.55|5697.55|5735.64|5697.64|5735.44|5697.44|8
1607213260000|2020-12-06 00:07:40|5735.37|5697.37|5734.8|5696.8|5735.38|5697.38|5734.8|5696.8|10
1607213270000|2020-12-06 00:07:50|5734.82|5696.82|5735.22|5697.22|5735.22|5697.22|5734.82|5696.82|8
1607213280000|2020-12-06 00:08:00|5735.2|5697.2|5734.98|5696.98|5735.22|5697.22|5734.93|5696.93|10
1607213290000|2020-12-06 00:08:10|5734.99|5696.99|5733.94|5695.94|5735.4|5697.4|5733.94|5695.94|10
1607213300000|2020-12-06 00:08:20|5734.02|5696.02|5733.2|5695.2|5734.02|5696.02|5733.02|5695.02|9
1607213310000|2020-12-06 00:08:30|5732.98|5694.98|5732.08|5694.08|5733.09|5695.09|5732.08|5694.08|10
1607213320000|2020-12-06 00:08:40|5731.79|5693.79|5730.95|5692.95|5731.79|5693.79|5730.79|5692.79|10
1607213330000|2020-12-06 00:08:50|5730.91|5692.91|5730.08|5692.08|5730.91|5692.91|5729.99|5691.99|9
1607213340000|2020-12-06 00:09:00|5729.51|5691.51|5728.79|5690.79|5729.62|5691.62|5728.66|5690.66|10
1607213350000|2020-12-06 00:09:10|5728.8|5690.8|5729.64|5691.64|5729.69|5691.69|5728.62|5690.62|10
1607213360000|2020-12-06 00:09:20|5729.79|5691.79|5731.9|5693.9|5731.9|5693.9|5729.79|5691.79|10
1607213370000|2020-12-06 00:09:30|5731.93|5693.93|5732.07|5694.07|5732.86|5694.86|5731.93|5693.93|10
1607213380000|2020-12-06 00:09:40|5732.09|5694.09|5730.5|5692.5|5732.09|5694.09|5730.49|5692.49|10
1607213390000|2020-12-06 00:09:50|5730.47|5692.47|5731.5|5693.5|5731.5|5693.5|5729.88|5691.88|10
1607213400000|2020-12-06 00:10:00|5731.85|5693.85|5733.03|5695.03|5733.03|5695.03|5731.85|5693.85|9
1607213410000|2020-12-06 00:10:10|5733.11|5695.11|5736.31|5698.31|5736.31|5698.31|5733.11|5695.11|10
1607213420000|2020-12-06 00:10:20|5736.49|5698.49|5734.93|5696.93|5736.53|5698.53|5734.93|5696.93|10
1607213430000|2020-12-06 00:10:30|5734.86|5696.86|5734.49|5696.49|5734.86|5696.86|5734.39|5696.39|10
1607213440000|2020-12-06 00:10:40|5734.31|5696.31|5733.01|5695.01|5734.31|5696.31|5732.93|5694.93|10
1607213450000|2020-12-06 00:10:50|5733.3|5695.3|5733.77|5695.77|5733.97|5695.97|5733.3|5695.3|10
1607213460000|2020-12-06 00:11:00|5733.78|5695.78|5732.68|5694.68|5733.78|5695.78|5732.68|5694.68|10
1607213470000|2020-12-06 00:11:10|5732.67|5694.67|5731.22|5693.22|5732.67|5694.67|5731.22|5693.22|10
1607213480000|2020-12-06 00:11:20|5731.03|5693.03|5730.4|5692.4|5731.03|5693.03|5730.39|5692.39|9
1607213490000|2020-12-06 00:11:30|5730.3|5692.3|5728.38|5690.38|5730.39|5692.39|5728.38|5690.38|10
1607213500000|2020-12-06 00:11:40|5728.18|5690.18|5724.2|5686.2|5728.18|5690.18|5724.2|5686.2|10
1607213510000|2020-12-06 00:11:50|5724.68|5686.68|5723.66|5685.66|5724.68|5686.68|5723.66|5685.66|10
1607213520000|2020-12-06 00:12:00|5723.54|5685.54|5721.02|5683.02|5723.54|5685.54|5721.02|5683.02|10
1607213530000|2020-12-06 00:12:10|5721.06|5683.06|5721|5683|5721.26|5683.26|5720.92|5682.92|10
1607213540000|2020-12-06 00:12:20|5720.96|5682.96|5722.36|5684.36|5722.36|5684.36|5720.96|5682.96|10
1607213550000|2020-12-06 00:12:30|5722.67|5684.67|5724.17|5686.17|5724.17|5686.17|5722.67|5684.67|10
1607213560000|2020-12-06 00:12:40|5723.95|5685.95|5724.31|5686.31|5724.51|5686.51|5723.95|5685.95|10
1607213570000|2020-12-06 00:12:50|5724.29|5686.29|5723.13|5685.13|5724.29|5686.29|5723.13|5685.13|10
1607213580000|2020-12-06 00:13:00|5722.9|5684.9|5722.07|5684.07|5722.9|5684.9|5722.07|5684.07|10
1607213590000|2020-12-06 00:13:10|5722.18|5684.18|5723.68|5685.68|5723.68|5685.68|5722.18|5684.18|9
1607213600000|2020-12-06 00:13:20|5723.56|5685.56|5724.36|5686.36|5724.41|5686.41|5723.56|5685.56|10
1607213610000|2020-12-06 00:13:30|5724.3|5686.3|5724.45|5686.45|5724.45|5686.45|5723.93|5685.93|9
1607213620000|2020-12-06 00:13:40|5724.58|5686.58|5726.18|5688.18|5726.18|5688.18|5724.58|5686.58|9
1607213630000|2020-12-06 00:13:50|5726.37|5688.37|5728|5690|5728.21|5690.21|5726.37|5688.37|9
1607213640000|2020-12-06 00:14:00|5728.12|5690.12|5728.02|5690.02|5729.19|5691.19|5727.9|5689.9|10
1607213650000|2020-12-06 00:14:10|5727.84|5689.84|5726.49|5688.49|5727.84|5689.84|5726.31|5688.31|10
1607213660000|2020-12-06 00:14:20|5726.53|5688.53|5727.89|5689.89|5727.89|5689.89|5726.19|5688.19|10
1607213670000|2020-12-06 00:14:30|5728.06|5690.06|5729.09|5691.09|5729.09|5691.09|5728.06|5690.06|10
1607213680000|2020-12-06 00:14:40|5729.24|5691.24|5728.92|5690.92|5729.55|5691.55|5728.92|5690.92|9
1607213690000|2020-12-06 00:14:50|5728.59|5690.59|5729.81|5691.81|5729.81|5691.81|5728.59|5690.59|10
1607213700000|2020-12-06 00:15:00|5730.21|5692.21|5730.87|5692.87|5730.95|5692.95|5730.21|5692.21|10
1607213710000|2020-12-06 00:15:10|5730.75|5692.75|5730.85|5692.85|5730.85|5692.85|5730.3|5692.3|9
1607213720000|2020-12-06 00:15:20|5730.9|5692.9|5730.71|5692.71|5730.9|5692.9|5730.64|5692.64|9
1607213730000|2020-12-06 00:15:30|5729.89|5691.89|5728.68|5690.68|5729.89|5691.89|5728.55|5690.55|9
1607213740000|2020-12-06 00:15:40|5728.66|5690.66|5727.95|5689.95|5728.66|5690.66|5727.95|5689.95|10
1607213750000|2020-12-06 00:15:50|5727.87|5689.87|5728.51|5690.51|5728.64|5690.64|5727.74|5689.74|10
1607213760000|2020-12-06 00:16:00|5728.69|5690.69|5728.99|5690.99|5729.04|5691.04|5728.69|5690.69|10
1607213770000|2020-12-06 00:16:10|5728.82|5690.82|5728.59|5690.59|5728.99|5690.99|5728.59|5690.59|9
1607213780000|2020-12-06 00:16:20|5728.8|5690.8|5727.93|5689.93|5728.8|5690.8|5727.93|5689.93|10
1607213790000|2020-12-06 00:16:30|5727.87|5689.87|5726.64|5688.64|5727.95|5689.95|5726.64|5688.64|9
1607213800000|2020-12-06 00:16:40|5726.69|5688.69|5726.9|5688.9|5726.9|5688.9|5726.59|5688.59|10
1607213810000|2020-12-06 00:16:50|5726.89|5688.89|5726.15|5688.15|5726.89|5688.89|5726.15|5688.15|9
1607213820000|2020-12-06 00:17:00|5726.01|5688.01|5725.71|5687.71|5726.01|5688.01|5725.61|5687.61|9
1607213830000|2020-12-06 00:17:10|5725.77|5687.77|5727.4|5689.4|5727.4|5689.4|5725.77|5687.77|10
1607213840000|2020-12-06 00:17:20|5727.39|5689.39|5728.21|5690.21|5728.21|5690.21|5727.39|5689.39|9
1607213850000|2020-12-06 00:17:30|5728.16|5690.16|5727.78|5689.78|5728.43|5690.43|5727.78|5689.78|10
1607213860000|2020-12-06 00:17:40|5727.88|5689.88|5727.98|5689.98|5727.98|5689.98|5727.68|5689.68|9
1607213870000|2020-12-06 00:17:50|5727.8|5689.8|5727.28|5689.28|5727.8|5689.8|5727.18|5689.18|8
1607213880000|2020-12-06 00:18:00|5727.12|5689.12|5726.84|5688.84|5727.12|5689.12|5726.71|5688.71|10
1607213890000|2020-12-06 00:18:10|5726.88|5688.88|5726.56|5688.56|5726.88|5688.88|5726.48|5688.48|9
1607213900000|2020-12-06 00:18:20|5726.35|5688.35|5726.91|5688.91|5726.92|5688.92|5726.28|5688.28|9
1607213910000|2020-12-06 00:18:30|5726.98|5688.98|5728.57|5690.57|5728.6|5690.6|5726.98|5688.98|9
1607213920000|2020-12-06 00:18:40|5728.78|5690.78|5730.28|5692.28|5730.28|5692.28|5728.78|5690.78|10
1607213930000|2020-12-06 00:18:50|5730.31|5692.31|5733.16|5695.16|5733.16|5695.16|5730.31|5692.31|10
1607213940000|2020-12-06 00:19:00|5733.5|5695.5|5732.86|5694.86|5734.37|5696.37|5732.86|5694.86|10
1607213950000|2020-12-06 00:19:10|5732.96|5694.96|5732.21|5694.21|5733.01|5695.01|5732.15|5694.15|10
1607213960000|2020-12-06 00:19:20|5732.16|5694.16|5731.79|5693.79|5732.34|5694.34|5731.79|5693.79|10
1607213970000|2020-12-06 00:19:30|5731.82|5693.82|5730.78|5692.78|5731.86|5693.86|5730.6|5692.6|9
1607213980000|2020-12-06 00:19:40|5730.71|5692.71|5728.44|5690.44|5730.71|5692.71|5728.44|5690.44|10
1607213990000|2020-12-06 00:19:50|5727.88|5689.88|5724.26|5686.26|5727.88|5689.88|5724.26|5686.26|10
1607214000000|2020-12-06 00:20:00|5724.08|5686.08|5723.24|5685.24|5724.08|5686.08|5723.19|5685.19|9
1607214010000|2020-12-06 00:20:10|5723.15|5685.15|5723.67|5685.67|5723.81|5685.81|5723.15|5685.15|9
1607214020000|2020-12-06 00:20:20|5723.72|5685.72|5722.58|5684.58|5723.95|5685.95|5722.58|5684.58|8
1607214030000|2020-12-06 00:20:30|5722.66|5684.66|5722.95|5684.95|5722.95|5684.95|5722.12|5684.12|10
1607214040000|2020-12-06 00:20:40|5723.08|5685.08|5722.63|5684.63|5723.17|5685.17|5722.61|5684.61|8
1607214050000|2020-12-06 00:20:50|5722.78|5684.78|5721.69|5683.69|5722.78|5684.78|5721.59|5683.59|10
1607214060000|2020-12-06 00:21:00|5721.62|5683.62|5720.92|5682.92|5721.64|5683.64|5720.9|5682.9|10
1607214070000|2020-12-06 00:21:10|5720.99|5682.99|5720.5|5682.5|5721.05|5683.05|5720.46|5682.46|10
1607214080000|2020-12-06 00:21:20|5720.58|5682.58|5720.08|5682.08|5720.58|5682.58|5720.08|5682.08|10
1607214090000|2020-12-06 00:21:30|5720|5682|5720.07|5682.07|5720.8|5682.8|5719.68|5681.68|10
1607214100000|2020-12-06 00:21:40|5720.17|5682.17|5719.44|5681.44|5720.17|5682.17|5719.42|5681.42|10
1607214110000|2020-12-06 00:21:50|5719.26|5681.26|5718.45|5680.45|5719.26|5681.26|5718.17|5680.17|9
1607214120000|2020-12-06 00:22:00|5718.33|5680.33|5719.64|5681.64|5719.64|5681.64|5718.33|5680.33|10
1607214130000|2020-12-06 00:22:10|5719.75|5681.75|5720|5682|5720.1|5682.1|5719.75|5681.75|10
1607214140000|2020-12-06 00:22:20|5720.02|5682.02|5720.47|5682.47|5720.97|5682.97|5720.01|5682.01|10
1607214150000|2020-12-06 00:22:30|5720.22|5682.22|5718.68|5680.68|5720.22|5682.22|5718.68|5680.68|8
1607214160000|2020-12-06 00:22:40|5718.47|5680.47|5717.67|5679.67|5718.47|5680.47|5717.67|5679.67|10
1607214170000|2020-12-06 00:22:50|5717.27|5679.27|5718.81|5680.81|5718.81|5680.81|5717.27|5679.27|10
1607214180000|2020-12-06 00:23:00|5718.9|5680.9|5720.58|5682.58|5720.58|5682.58|5718.9|5680.9|10
1607214190000|2020-12-06 00:23:10|5720.85|5682.85|5722.03|5684.03|5722.24|5684.24|5720.85|5682.85|10
1607214200000|2020-12-06 00:23:20|5722.02|5684.02|5723.33|5685.33|5723.33|5685.33|5722.02|5684.02|10
1607214210000|2020-12-06 00:23:30|5723.3|5685.3|5723.38|5685.38|5723.38|5685.38|5723.13|5685.13|10
1607214220000|2020-12-06 00:23:40|5723.44|5685.44|5723.05|5685.05|5723.56|5685.56|5722.92|5684.92|10
1607214230000|2020-12-06 00:23:50|5723.06|5685.06|5722.5|5684.5|5723.27|5685.27|5722.5|5684.5|9
1607214240000|2020-12-06 00:24:00|5722.42|5684.42|5721.51|5683.51|5722.42|5684.42|5721.51|5683.51|10
1607214250000|2020-12-06 00:24:10|5721.29|5683.29|5720.47|5682.47|5721.29|5683.29|5720.47|5682.47|10
1607214260000|2020-12-06 00:24:20|5720.5|5682.5|5720.23|5682.23|5720.5|5682.5|5720.23|5682.23|10
1607214270000|2020-12-06 00:24:30|5720.21|5682.21|5719.5|5681.5|5720.22|5682.22|5719.5|5681.5|10
1607214280000|2020-12-06 00:24:40|5719.73|5681.73|5719.13|5681.13|5719.73|5681.73|5719.13|5681.13|10
1607214290000|2020-12-06 00:24:50|5718.99|5680.99|5718.09|5680.09|5718.99|5680.99|5718.09|5680.09|10
1607214300000|2020-12-06 00:25:00|5718.06|5680.06|5717.2|5679.2|5718.16|5680.16|5717.2|5679.2|10
1607214310000|2020-12-06 00:25:10|5717.15|5679.15|5715.63|5677.63|5717.15|5679.15|5715.63|5677.63|10
1607214320000|2020-12-06 00:25:20|5715.34|5677.34|5715|5677|5715.34|5677.34|5715|5677|8
1607214330000|2020-12-06 00:25:30|5715.17|5677.17|5715.1|5677.1|5715.31|5677.31|5714.75|5676.75|9
1607214340000|2020-12-06 00:25:40|5715.41|5677.41|5717.19|5679.19|5717.4|5679.4|5715.41|5677.41|10
1607214350000|2020-12-06 00:25:50|5717.2|5679.2|5717.14|5679.14|5717.27|5679.27|5717.13|5679.13|9
1607214360000|2020-12-06 00:26:00|5717.16|5679.16|5716.77|5678.77|5717.16|5679.16|5716.77|5678.77|7
1607214370000|2020-12-06 00:26:10|5716.8|5678.8|5716.56|5678.56|5716.8|5678.8|5716.3|5678.3|10
1607214380000|2020-12-06 00:26:20|5716.5|5678.5|5717.21|5679.21|5717.38|5679.38|5716.5|5678.5|10
1607214390000|2020-12-06 00:26:30|5717.08|5679.08|5716.93|5678.93|5717.21|5679.21|5716.93|5678.93|9
1607214400000|2020-12-06 00:26:40|5716.94|5678.94|5716.43|5678.43|5716.94|5678.94|5716.43|5678.43|10
1607214410000|2020-12-06 00:26:50|5716.25|5678.25|5715.63|5677.63|5716.25|5678.25|5715.63|5677.63|9
1607214420000|2020-12-06 00:27:00|5715.44|5677.44|5714.42|5676.42|5715.44|5677.44|5714.42|5676.42|10
1607214430000|2020-12-06 00:27:10|5714.43|5676.43|5714.27|5676.27|5714.48|5676.48|5714.16|5676.16|10
1607214440000|2020-12-06 00:27:20|5714.34|5676.34|5714.55|5676.55|5714.55|5676.55|5714.26|5676.26|10
1607214450000|2020-12-06 00:27:30|5714.54|5676.54|5715.31|5677.31|5715.31|5677.31|5714.54|5676.54|9
1607214460000|2020-12-06 00:27:40|5715.3|5677.3|5715.38|5677.38|5715.39|5677.39|5715.29|5677.29|9
1607214470000|2020-12-06 00:27:50|5715.36|5677.36|5714.59|5676.59|5715.36|5677.36|5714.59|5676.59|10
1607214480000|2020-12-06 00:28:00|5714.64|5676.64|5714.39|5676.39|5714.64|5676.64|5714.24|5676.24|9
1607214490000|2020-12-06 00:28:10|5714.42|5676.42|5714.65|5676.65|5714.65|5676.65|5714.36|5676.36|10
1607214500000|2020-12-06 00:28:20|5714.86|5676.86|5714.27|5676.27|5715|5677|5714.27|5676.27|10
1607214510000|2020-12-06 00:28:30|5714.29|5676.29|5714.27|5676.27|5714.47|5676.47|5714.27|5676.27|10
1607214520000|2020-12-06 00:28:40|5714.37|5676.37|5713.5|5675.5|5714.37|5676.37|5713.5|5675.5|9
1607214530000|2020-12-06 00:28:50|5713.39|5675.39|5710.86|5672.86|5713.39|5675.39|5710.83|5672.83|10
1607214540000|2020-12-06 00:29:00|5710.85|5672.85|5709.74|5671.74|5710.85|5672.85|5709.58|5671.58|8
1607214550000|2020-12-06 00:29:10|5709.94|5671.94|5710.33|5672.33|5710.54|5672.54|5709.94|5671.94|8
1607214560000|2020-12-06 00:29:20|5710.34|5672.34|5710.36|5672.36|5710.45|5672.45|5710.12|5672.12|10
1607214570000|2020-12-06 00:29:30|5710.24|5672.24|5710.5|5672.5|5710.5|5672.5|5710.15|5672.15|10
1607214580000|2020-12-06 00:29:40|5710.27|5672.27|5710.53|5672.53|5710.66|5672.66|5710.22|5672.22|10
1607214590000|2020-12-06 00:29:50|5710.46|5672.46|5710.38|5672.38|5710.69|5672.69|5710.3|5672.3|10
1607214600000|2020-12-06 00:30:00|5710.49|5672.49|5711.76|5673.76|5711.91|5673.91|5710.38|5672.38|10
1607214610000|2020-12-06 00:30:10|5711.99|5673.99|5715.32|5677.32|5715.32|5677.32|5711.99|5673.99|10
1607214620000|2020-12-06 00:30:20|5715.42|5677.42|5718.08|5680.08|5718.08|5680.08|5715.42|5677.42|10
1607214630000|2020-12-06 00:30:30|5718.49|5680.49|5720.04|5682.04|5720.06|5682.06|5718.49|5680.49|10
1607214640000|2020-12-06 00:30:40|5720.32|5682.32|5720.44|5682.44|5721.38|5683.38|5720.26|5682.26|10
1607214650000|2020-12-06 00:30:50|5720.66|5682.66|5722.72|5684.72|5722.72|5684.72|5720.66|5682.66|10
1607214660000|2020-12-06 00:31:00|5723.33|5685.33|5724.35|5686.35|5725.11|5687.11|5723.33|5685.33|10
1607214670000|2020-12-06 00:31:10|5724.43|5686.43|5724.39|5686.39|5724.57|5686.57|5723.9|5685.9|10
1607214680000|2020-12-06 00:31:20|5724.59|5686.59|5725.47|5687.47|5725.47|5687.47|5724.59|5686.59|10
1607214690000|2020-12-06 00:31:30|5725.55|5687.55|5725.4|5687.4|5725.61|5687.61|5725.09|5687.09|10
1607214700000|2020-12-06 00:31:40|5725.23|5687.23|5724.99|5686.99|5725.23|5687.23|5724.5|5686.5|10
1607214710000|2020-12-06 00:31:50|5725.02|5687.02|5725.81|5687.81|5725.81|5687.81|5725.02|5687.02|10
1607214720000|2020-12-06 00:32:00|5725.9|5687.9|5727.7|5689.7|5727.7|5689.7|5725.9|5687.9|10
1607214730000|2020-12-06 00:32:10|5727.71|5689.71|5727.64|5689.64|5727.71|5689.71|5727.59|5689.59|10
1607214740000|2020-12-06 00:32:20|5727.57|5689.57|5729.2|5691.2|5729.2|5691.2|5727.56|5689.56|10
1607214750000|2020-12-06 00:32:30|5729.38|5691.38|5730.22|5692.22|5730.35|5692.35|5729.38|5691.38|10
1607214760000|2020-12-06 00:32:40|5730.17|5692.17|5729.44|5691.44|5730.26|5692.26|5729.26|5691.26|10
1607214770000|2020-12-06 00:32:50|5729.5|5691.5|5730.81|5692.81|5730.81|5692.81|5729.5|5691.5|10
1607214780000|2020-12-06 00:33:00|5730.77|5692.77|5730.84|5692.84|5730.84|5692.84|5730.48|5692.48|10
1607214790000|2020-12-06 00:33:10|5730.73|5692.73|5731.34|5693.34|5731.34|5693.34|5730.55|5692.55|10
1607214800000|2020-12-06 00:33:20|5731.27|5693.27|5732.52|5694.52|5732.52|5694.52|5731.12|5693.12|10
1607214810000|2020-12-06 00:33:30|5732.49|5694.49|5734.18|5696.18|5734.18|5696.18|5732.49|5694.49|10
1607214820000|2020-12-06 00:33:40|5735.05|5697.05|5736.28|5698.28|5737.04|5699.04|5735.05|5697.05|10
1607214830000|2020-12-06 00:33:50|5736.67|5698.67|5737.21|5699.21|5737.25|5699.25|5736.67|5698.67|10
1607214840000|2020-12-06 00:34:00|5737.04|5699.04|5736.9|5698.9|5737.44|5699.44|5736.79|5698.79|10
1607214850000|2020-12-06 00:34:10|5736.98|5698.98|5737.35|5699.35|5737.51|5699.51|5736.98|5698.98|10
1607214860000|2020-12-06 00:34:20|5737.4|5699.4|5738.07|5700.07|5738.09|5700.09|5737.4|5699.4|10
1607214870000|2020-12-06 00:34:30|5738.31|5700.31|5740.23|5702.23|5740.23|5702.23|5738.31|5700.31|10
1607214880000|2020-12-06 00:34:40|5740.97|5702.97|5743.69|5705.69|5743.97|5705.97|5740.97|5702.97|10
1607214890000|2020-12-06 00:34:50|5743.98|5705.98|5743.67|5705.67|5744.05|5706.05|5743.47|5705.47|10
1607214900000|2020-12-06 00:35:00|5743.74|5705.74|5746.39|5708.39|5746.39|5708.39|5743.74|5705.74|10
1607214910000|2020-12-06 00:35:10|5746.41|5708.41|5748.46|5710.46|5748.73|5710.73|5746.41|5708.41|10
1607214920000|2020-12-06 00:35:20|5748.49|5710.49|5749.4|5711.4|5749.41|5711.41|5748.41|5710.41|10
1607214930000|2020-12-06 00:35:30|5749.48|5711.48|5750.26|5712.26|5750.33|5712.33|5749.48|5711.48|7
1607214940000|2020-12-06 00:35:40|5750.3|5712.3|5748.86|5710.86|5750.54|5712.54|5748.54|5710.54|10
1607214950000|2020-12-06 00:35:50|5748.89|5710.89|5749.3|5711.3|5749.3|5711.3|5748.49|5710.49|10
1607214960000|2020-12-06 00:36:00|5749.25|5711.25|5750.01|5712.01|5750.01|5712.01|5749.25|5711.25|10
1607214970000|2020-12-06 00:36:10|5750.03|5712.03|5750.32|5712.32|5750.33|5712.33|5749.96|5711.96|10
1607214980000|2020-12-06 00:36:20|5750.34|5712.34|5753.06|5715.06|5753.64|5715.64|5750.34|5712.34|10
1607214990000|2020-12-06 00:36:30|5753.18|5715.18|5754.48|5716.48|5754.48|5716.48|5753.18|5715.18|10
1607215000000|2020-12-06 00:36:40|5754.6|5716.6|5755.6|5717.6|5755.78|5717.78|5754.6|5716.6|10
1607215010000|2020-12-06 00:36:50|5755.66|5717.66|5758.89|5720.89|5758.89|5720.89|5755.66|5717.66|10
1607215020000|2020-12-06 00:37:00|5758.95|5720.95|5760.07|5722.07|5761.05|5723.05|5758.88|5720.88|10
1607215030000|2020-12-06 00:37:10|5760.13|5722.13|5760.07|5722.07|5760.66|5722.66|5759.15|5721.15|10
1607215040000|2020-12-06 00:37:20|5760.19|5722.19|5759.53|5721.53|5760.86|5722.86|5759.47|5721.47|10
1607215050000|2020-12-06 00:37:30|5759.7|5721.7|5762.21|5724.21|5762.21|5724.21|5759.7|5721.7|10
1607215060000|2020-12-06 00:37:40|5761.98|5723.98|5762.81|5724.81|5762.81|5724.81|5761.96|5723.96|10
1607215070000|2020-12-06 00:37:50|5763.02|5725.02|5764.95|5726.95|5765.49|5727.49|5763.02|5725.02|10
1607215080000|2020-12-06 00:38:00|5765.89|5727.89|5768.81|5730.81|5768.81|5730.81|5765.87|5727.87|10
1607215090000|2020-12-06 00:38:10|5768.71|5730.71|5769.67|5731.67|5769.74|5731.74|5768.62|5730.62|10
1607215100000|2020-12-06 00:38:20|5770.65|5732.65|5772.09|5734.09|5772.09|5734.09|5770.65|5732.65|10
1607215110000|2020-12-06 00:38:30|5772.49|5734.49|5774.15|5736.15|5775.25|5737.25|5772.49|5734.49|10
1607215120000|2020-12-06 00:38:40|5773.99|5735.99|5770.56|5732.56|5773.99|5735.99|5770.56|5732.56|10
1607215130000|2020-12-06 00:38:50|5770.52|5732.52|5769.28|5731.28|5770.52|5732.52|5768.92|5730.92|9
1607215140000|2020-12-06 00:39:00|5769.56|5731.56|5768.76|5730.76|5769.86|5731.86|5768.76|5730.76|10
1607215150000|2020-12-06 00:39:10|5768.38|5730.38|5769.23|5731.23|5769.28|5731.28|5768.38|5730.38|10
1607215160000|2020-12-06 00:39:20|5769.22|5731.22|5765.86|5727.86|5769.33|5731.33|5765.86|5727.86|10
1607215170000|2020-12-06 00:39:30|5764.99|5726.99|5763.05|5725.05|5765.11|5727.11|5762.84|5724.84|10
1607215180000|2020-12-06 00:39:40|5763.11|5725.11|5762.19|5724.19|5763.11|5725.11|5761.87|5723.87|10
1607215190000|2020-12-06 00:39:50|5763.07|5725.07|5765.11|5727.11|5765.28|5727.28|5763.01|5725.01|10
1607215200000|2020-12-06 00:40:00|5765.07|5727.07|5766.12|5728.12|5766.16|5728.16|5765.02|5727.02|9
1607215210000|2020-12-06 00:40:10|5766.95|5728.95|5772.16|5734.16|5772.16|5734.16|5766.95|5728.95|10
1607215220000|2020-12-06 00:40:20|5772.59|5734.59|5771.54|5733.54|5773.88|5735.88|5771.52|5733.52|10
1607215230000|2020-12-06 00:40:30|5771.68|5733.68|5770.66|5732.66|5771.68|5733.68|5770.61|5732.61|10
1607215240000|2020-12-06 00:40:40|5771.02|5733.02|5772.01|5734.01|5772.01|5734.01|5770.7|5732.7|10
1607215250000|2020-12-06 00:40:50|5771.76|5733.76|5774.18|5736.18|5774.36|5736.36|5771.71|5733.71|9
1607215260000|2020-12-06 00:41:00|5774.52|5736.52|5776.3|5738.3|5776.49|5738.49|5774.51|5736.51|9
1607215270000|2020-12-06 00:41:10|5776.19|5738.19|5781.07|5743.07|5781.28|5743.28|5776.19|5738.19|10
1607215280000|2020-12-06 00:41:20|5779.88|5741.88|5781.17|5743.17|5781.17|5743.17|5778.97|5740.97|10
1607215290000|2020-12-06 00:41:30|5781.82|5743.82|5784|5746|5784.34|5746.34|5781.82|5743.82|10
1607215300000|2020-12-06 00:41:40|5784.24|5746.24|5787.3|5749.3|5787.3|5749.3|5784.24|5746.24|10
1607215310000|2020-12-06 00:41:50|5787.73|5749.73|5787.69|5749.69|5788.12|5750.12|5787.69|5749.69|9
1607215320000|2020-12-06 00:42:00|5787.52|5749.52|5783.06|5745.06|5787.6|5749.6|5783.06|5745.06|10
1607215330000|2020-12-06 00:42:10|5782.65|5744.65|5781.14|5743.14|5782.65|5744.65|5780.78|5742.78|9
1607215340000|2020-12-06 00:42:20|5781.69|5743.69|5782.63|5744.63|5782.63|5744.63|5781.01|5743.01|10
1607215350000|2020-12-06 00:42:30|5782.37|5744.37|5782.63|5744.63|5782.63|5744.63|5782|5744|10
1607215360000|2020-12-06 00:42:40|5782.99|5744.99|5779.79|5741.79|5783.48|5745.48|5779.79|5741.79|10
1607215370000|2020-12-06 00:42:50|5779.97|5741.97|5777.75|5739.75|5779.97|5741.97|5777.75|5739.75|10
1607215380000|2020-12-06 00:43:00|5777.48|5739.48|5771.46|5733.46|5777.48|5739.48|5771.46|5733.46|10
1607215390000|2020-12-06 00:43:10|5771.01|5733.01|5768.29|5730.29|5771.01|5733.01|5768.29|5730.29|10
1607215400000|2020-12-06 00:43:20|5768.02|5730.02|5764.92|5726.92|5768.02|5730.02|5764.92|5726.92|10
1607215410000|2020-12-06 00:43:30|5764.81|5726.81|5766.48|5728.48|5766.48|5728.48|5763.28|5725.28|10
1607215420000|2020-12-06 00:43:40|5766.6|5728.6|5771.32|5733.32|5771.32|5733.32|5766.6|5728.6|10
1607215430000|2020-12-06 00:43:50|5771.31|5733.31|5773.99|5735.99|5773.99|5735.99|5771.31|5733.31|10
1607215440000|2020-12-06 00:44:00|5773.9|5735.9|5776.13|5738.13|5776.13|5738.13|5773.9|5735.9|10
1607215450000|2020-12-06 00:44:10|5776.43|5738.43|5777.46|5739.46|5777.46|5739.46|5776.43|5738.43|10
1607215460000|2020-12-06 00:44:20|5777.65|5739.65|5781|5743|5781|5743|5777.65|5739.65|9
1607215470000|2020-12-06 00:44:30|5781.65|5743.65|5783.01|5745.01|5783.01|5745.01|5781.65|5743.65|10
1607215480000|2020-12-06 00:44:40|5783.06|5745.06|5786|5748|5786|5748|5782.94|5744.94|10
1607215490000|2020-12-06 00:44:50|5785.95|5747.95|5786.31|5748.31|5786.59|5748.59|5785.95|5747.95|9
1607215500000|2020-12-06 00:45:00|5784.97|5746.97|5782.2|5744.2|5784.97|5746.97|5780.79|5742.79|10
1607215510000|2020-12-06 00:45:10|5782.8|5744.8|5785.74|5747.74|5785.74|5747.74|5782.23|5744.23|10
1607215520000|2020-12-06 00:45:20|5785.59|5747.59|5784.76|5746.76|5785.69|5747.69|5784.61|5746.61|10
1607215530000|2020-12-06 00:45:30|5784.45|5746.45|5786.34|5748.34|5786.34|5748.34|5784.45|5746.45|10
1607215540000|2020-12-06 00:45:40|5786.46|5748.46|5790.29|5752.29|5790.29|5752.29|5786.42|5748.42|10
1607215550000|2020-12-06 00:45:50|5790.28|5752.28|5788.25|5750.25|5790.93|5752.93|5788.25|5750.25|10
1607215560000|2020-12-06 00:46:00|5788.46|5750.46|5787.37|5749.37|5788.72|5750.72|5787.37|5749.37|9
1607215570000|2020-12-06 00:46:10|5787.45|5749.45|5788.92|5750.92|5788.92|5750.92|5787.03|5749.03|10
1607215580000|2020-12-06 00:46:20|5789.75|5751.75|5792.51|5754.51|5792.51|5754.51|5789.63|5751.63|10
1607215590000|2020-12-06 00:46:30|5792.38|5754.38|5792.58|5754.58|5792.67|5754.67|5792.05|5754.05|10
1607215600000|2020-12-06 00:46:40|5792.82|5754.82|5793.31|5755.31|5793.31|5755.31|5792.49|5754.49|10
1607215610000|2020-12-06 00:46:50|5793.89|5755.89|5793.84|5755.84|5794.38|5756.38|5793.25|5755.25|10
1607215620000|2020-12-06 00:47:00|5793.93|5755.93|5789.95|5751.95|5793.93|5755.93|5789.95|5751.95|10
1607215630000|2020-12-06 00:47:10|5790.23|5752.23|5790.41|5752.41|5790.41|5752.41|5789.89|5751.89|10
1607215640000|2020-12-06 00:47:20|5790.38|5752.38|5792.99|5754.99|5793.04|5755.04|5790.38|5752.38|10
1607215650000|2020-12-06 00:47:30|5793.4|5755.4|5792.88|5754.88|5793.4|5755.4|5792.67|5754.67|10
1607215660000|2020-12-06 00:47:40|5792.97|5754.97|5793.3|5755.3|5793.3|5755.3|5792.38|5754.38|10
1607215670000|2020-12-06 00:47:50|5793.21|5755.21|5793.04|5755.04|5793.34|5755.34|5792.88|5754.88|10
1607215680000|2020-12-06 00:48:00|5793.03|5755.03|5792.87|5754.87|5793.33|5755.33|5792.63|5754.63|10
1607215690000|2020-12-06 00:48:10|5792.59|5754.59|5790.02|5752.02|5792.65|5754.65|5790.02|5752.02|10
1607215700000|2020-12-06 00:48:20|5790.2|5752.2|5788.47|5750.47|5790.43|5752.43|5788.35|5750.35|10
1607215710000|2020-12-06 00:48:30|5788.3|5750.3|5786.13|5748.13|5788.3|5750.3|5786.13|5748.13|10
1607215720000|2020-12-06 00:48:40|5785.99|5747.99|5781.59|5743.59|5785.99|5747.99|5781.59|5743.59|10
1607215730000|2020-12-06 00:48:50|5781.53|5743.53|5779.4|5741.4|5781.53|5743.53|5779.4|5741.4|10
1607215740000|2020-12-06 00:49:00|5779.55|5741.55|5778.09|5740.09|5779.55|5741.55|5777.94|5739.94|10
1607215750000|2020-12-06 00:49:10|5777.85|5739.85|5778.28|5740.28|5778.28|5740.28|5777.45|5739.45|9
1607215760000|2020-12-06 00:49:20|5778.57|5740.57|5784.55|5746.55|5784.55|5746.55|5778.57|5740.57|10
1607215770000|2020-12-06 00:49:30|5785.13|5747.13|5787.37|5749.37|5787.77|5749.77|5785.13|5747.13|10
1607215780000|2020-12-06 00:49:40|5787.27|5749.27|5788.06|5750.06|5788.06|5750.06|5787.21|5749.21|10
1607215790000|2020-12-06 00:49:50|5788.12|5750.12|5786.14|5748.14|5788.12|5750.12|5786.14|5748.14|10
1607215800000|2020-12-06 00:50:00|5786.01|5748.01|5784.6|5746.6|5786.03|5748.03|5784.56|5746.56|9
1607215810000|2020-12-06 00:50:10|5784.17|5746.17|5782.08|5744.08|5784.39|5746.39|5781.97|5743.97|10
1607215820000|2020-12-06 00:50:20|5781.96|5743.96|5781.59|5743.59|5781.96|5743.96|5781.24|5743.24|10
1607215830000|2020-12-06 00:50:30|5781.48|5743.48|5781.89|5743.89|5782.37|5744.37|5781.48|5743.48|10
1607215840000|2020-12-06 00:50:40|5781.93|5743.93|5785.09|5747.09|5785.09|5747.09|5781.93|5743.93|10
1607215850000|2020-12-06 00:50:50|5785.05|5747.05|5783.68|5745.68|5785.22|5747.22|5783.68|5745.68|10
1607215860000|2020-12-06 00:51:00|5783.21|5745.21|5782.38|5744.38|5783.21|5745.21|5782.34|5744.34|9
1607215870000|2020-12-06 00:51:10|5782.51|5744.51|5781.34|5743.34|5782.55|5744.55|5781.34|5743.34|10
1607215880000|2020-12-06 00:51:20|5781.09|5743.09|5781|5743|5781.35|5743.35|5780.91|5742.91|10
1607215890000|2020-12-06 00:51:30|5781.34|5743.34|5780.39|5742.39|5781.34|5743.34|5780.33|5742.33|9
1607215900000|2020-12-06 00:51:40|5780.45|5742.45|5781.55|5743.55|5781.55|5743.55|5780.45|5742.45|10
1607215910000|2020-12-06 00:51:50|5781.46|5743.46|5781.49|5743.49|5781.49|5743.49|5781.22|5743.22|9
1607215920000|2020-12-06 00:52:00|5782.08|5744.08|5787.51|5749.51|5787.51|5749.51|5782.04|5744.04|10
1607215930000|2020-12-06 00:52:10|5787.18|5749.18|5788.42|5750.42|5789.31|5751.31|5787.18|5749.18|10
1607215940000|2020-12-06 00:52:20|5788.62|5750.62|5789.48|5751.48|5789.95|5751.95|5788.45|5750.45|10
1607215950000|2020-12-06 00:52:30|5789.4|5751.4|5791.86|5753.86|5791.86|5753.86|5788.92|5750.92|10
1607215960000|2020-12-06 00:52:40|5793.4|5755.4|5795.49|5757.49|5795.49|5757.49|5793.4|5755.4|9
1607215970000|2020-12-06 00:52:50|5795.47|5757.47|5803.23|5765.23|5803.23|5765.23|5795.47|5757.47|10
1607215980000|2020-12-06 00:53:00|5801.84|5763.84|5802.51|5764.51|5802.51|5764.51|5800.46|5762.46|10
1607215990000|2020-12-06 00:53:10|5803.73|5765.73|5805.96|5767.96|5806.34|5768.34|5803.73|5765.73|10
1607216000000|2020-12-06 00:53:20|5806.31|5768.31|5807.67|5769.67|5807.67|5769.67|5806.12|5768.12|10
1607216010000|2020-12-06 00:53:30|5807.83|5769.83|5806.89|5768.89|5808.09|5770.09|5806.78|5768.78|9
1607216020000|2020-12-06 00:53:40|5806.57|5768.57|5803.83|5765.83|5806.57|5768.57|5803.83|5765.83|10
1607216030000|2020-12-06 00:53:50|5803.88|5765.88|5804.56|5766.56|5804.6|5766.6|5802.84|5764.84|10
1607216040000|2020-12-06 00:54:00|5804.55|5766.55|5804.11|5766.11|5804.55|5766.55|5803.72|5765.72|10
1607216050000|2020-12-06 00:54:10|5803.94|5765.94|5805.86|5767.86|5805.97|5767.97|5803.94|5765.94|9
1607216060000|2020-12-06 00:54:20|5805.8|5767.8|5808.58|5770.58|5808.58|5770.58|5805.79|5767.79|10
1607216070000|2020-12-06 00:54:30|5808.49|5770.49|5804.81|5766.81|5808.9|5770.9|5804.81|5766.81|10
1607216080000|2020-12-06 00:54:40|5804.43|5766.43|5806.54|5768.54|5807.58|5769.58|5804.43|5766.43|10
1607216090000|2020-12-06 00:54:50|5806|5768|5804.26|5766.26|5806|5768|5804.26|5766.26|10
1607216100000|2020-12-06 00:55:00|5804.07|5766.07|5803.62|5765.62|5804.65|5766.65|5803.62|5765.62|10
1607216110000|2020-12-06 00:55:10|5803.71|5765.71|5804.49|5766.49|5804.73|5766.73|5803.6|5765.6|10
1607216120000|2020-12-06 00:55:20|5804.46|5766.46|5805.53|5767.53|5805.53|5767.53|5804.25|5766.25|10
1607216130000|2020-12-06 00:55:30|5805.23|5767.23|5804.77|5766.77|5805.91|5767.91|5804.77|5766.77|10
1607216140000|2020-12-06 00:55:40|5804.75|5766.75|5803.81|5765.81|5804.75|5766.75|5803.81|5765.81|10
1607216150000|2020-12-06 00:55:50|5803.61|5765.61|5802.9|5764.9|5803.61|5765.61|5802.32|5764.32|10
1607216160000|2020-12-06 00:56:00|5802.58|5764.58|5802.7|5764.7|5802.7|5764.7|5802.36|5764.36|9
1607216170000|2020-12-06 00:56:10|5802.6|5764.6|5803.52|5765.52|5803.52|5765.52|5802.46|5764.46|10
1607216180000|2020-12-06 00:56:20|5804.02|5766.02|5805.03|5767.03|5805.14|5767.14|5804.02|5766.02|10
1607216190000|2020-12-06 00:56:30|5805.05|5767.05|5805.76|5767.76|5805.82|5767.82|5804.9|5766.9|10
1607216200000|2020-12-06 00:56:40|5805.8|5767.8|5805.78|5767.78|5806.04|5768.04|5805.06|5767.06|10
1607216210000|2020-12-06 00:56:50|5806.01|5768.01|5806.04|5768.04|5806.78|5768.78|5806|5768|10
1607216220000|2020-12-06 00:57:00|5806.25|5768.25|5807.02|5769.02|5807.08|5769.08|5806.25|5768.25|10
1607216230000|2020-12-06 00:57:10|5807.16|5769.16|5807.75|5769.75|5807.98|5769.98|5807.11|5769.11|10
1607216240000|2020-12-06 00:57:20|5807.66|5769.66|5807.62|5769.62|5807.79|5769.79|5807.1|5769.1|10
1607216250000|2020-12-06 00:57:30|5807.45|5769.45|5807.91|5769.91|5807.91|5769.91|5807.44|5769.44|10
1607216260000|2020-12-06 00:57:40|5807.74|5769.74|5804.85|5766.85|5807.74|5769.74|5804.85|5766.85|10
1607216270000|2020-12-06 00:57:50|5804.15|5766.15|5801.09|5763.09|5804.15|5766.15|5801.09|5763.09|10
1607216280000|2020-12-06 00:58:00|5800.9|5762.9|5803.28|5765.28|5803.28|5765.28|5800.86|5762.86|9
1607216290000|2020-12-06 00:58:10|5803.64|5765.64|5805.24|5767.24|5805.24|5767.24|5803.5|5765.5|9
1607216300000|2020-12-06 00:58:20|5805.39|5767.39|5806.7|5768.7|5806.7|5768.7|5805.39|5767.39|10
1607216310000|2020-12-06 00:58:30|5806.67|5768.67|5806.46|5768.46|5806.77|5768.77|5806.11|5768.11|10
1607216320000|2020-12-06 00:58:40|5806.08|5768.08|5807.38|5769.38|5807.38|5769.38|5806.08|5768.08|10
1607216330000|2020-12-06 00:58:50|5807.64|5769.64|5810.23|5772.23|5810.23|5772.23|5807.64|5769.64|10
1607216340000|2020-12-06 00:59:00|5810.58|5772.58|5814.55|5776.55|5814.55|5776.55|5810.58|5772.58|10
1607216350000|2020-12-06 00:59:10|5815.52|5777.52|5817.14|5779.14|5817.19|5779.19|5815.14|5777.14|10
1607216360000|2020-12-06 00:59:20|5817.02|5779.02|5810.6|5772.6|5817.02|5779.02|5810.6|5772.6|10
1607216370000|2020-12-06 00:59:30|5810.46|5772.46|5812.69|5774.69|5812.69|5774.69|5810.31|5772.31|10
1607216380000|2020-12-06 00:59:40|5812.51|5774.51|5811.11|5773.11|5812.51|5774.51|5811.11|5773.11|10
1607216390000|2020-12-06 00:59:50|5810.79|5772.79|5810.71|5772.71|5810.79|5772.79|5810.21|5772.21|10
1607216400000|2020-12-06 01:00:00|5810.52|5772.52|5811.47|5773.47|5811.71|5773.71|5810.52|5772.52|10
1607216410000|2020-12-06 01:00:10|5811.07|5773.07|5808.61|5770.61|5811.32|5773.32|5808.61|5770.61|10
1607216420000|2020-12-06 01:00:20|5808.6|5770.6|5806.62|5768.62|5808.6|5770.6|5806.62|5768.62|9
1607216430000|2020-12-06 01:00:30|5806.76|5768.76|5807.93|5769.93|5808.1|5770.1|5806.76|5768.76|9
1607216440000|2020-12-06 01:00:40|5807.85|5769.85|5806.94|5768.94|5807.88|5769.88|5806.94|5768.94|10
1607216450000|2020-12-06 01:00:50|5806.89|5768.89|5804.96|5766.96|5807|5769|5804.96|5766.96|10
1607216460000|2020-12-06 01:01:00|5804.65|5766.65|5805.62|5767.62|5805.62|5767.62|5804.05|5766.05|9
1607216470000|2020-12-06 01:01:10|5805.58|5767.58|5806.33|5768.33|5806.83|5768.83|5805.58|5767.58|10
1607216480000|2020-12-06 01:01:20|5806.38|5768.38|5806.55|5768.55|5807.35|5769.35|5806.38|5768.38|9
1607216490000|2020-12-06 01:01:30|5806.68|5768.68|5804.41|5766.41|5806.68|5768.68|5804.41|5766.41|10
1607216500000|2020-12-06 01:01:40|5804.42|5766.42|5803.21|5765.21|5804.53|5766.53|5803.21|5765.21|10
1607216510000|2020-12-06 01:01:50|5803.07|5765.07|5802.67|5764.67|5803.41|5765.41|5802.67|5764.67|9
1607216520000|2020-12-06 01:02:00|5802.17|5764.17|5800.02|5762.02|5802.17|5764.17|5800.02|5762.02|10
1607216530000|2020-12-06 01:02:10|5799.75|5761.75|5797.96|5759.96|5799.75|5761.75|5797.92|5759.92|10
1607216540000|2020-12-06 01:02:20|5798.22|5760.22|5799.3|5761.3|5799.91|5761.91|5798.22|5760.22|10
1607216550000|2020-12-06 01:02:30|5799.63|5761.63|5801.27|5763.27|5801.28|5763.28|5799.61|5761.61|10
1607216560000|2020-12-06 01:02:40|5801.51|5763.51|5801.59|5763.59|5801.67|5763.67|5801.37|5763.37|9
1607216570000|2020-12-06 01:02:50|5801.8|5763.8|5801.52|5763.52|5802.09|5764.09|5801.36|5763.36|10
1607216580000|2020-12-06 01:03:00|5801.67|5763.67|5802.04|5764.04|5802.04|5764.04|5801.54|5763.54|9
1607216590000|2020-12-06 01:03:10|5802.28|5764.28|5800.71|5762.71|5802.6|5764.6|5800.66|5762.66|10
1607216600000|2020-12-06 01:03:20|5800.34|5762.34|5798.13|5760.13|5800.47|5762.47|5798.13|5760.13|10
1607216610000|2020-12-06 01:03:30|5797.86|5759.86|5798.95|5760.95|5798.95|5760.95|5797.44|5759.44|10
1607216620000|2020-12-06 01:03:40|5798.94|5760.94|5799.84|5761.84|5800.23|5762.23|5798.94|5760.94|10
1607216630000|2020-12-06 01:03:50|5799.88|5761.88|5797.11|5759.11|5799.88|5761.88|5797.11|5759.11|10
1607216640000|2020-12-06 01:04:00|5797.19|5759.19|5796.46|5758.46|5797.2|5759.2|5796.46|5758.46|9
1607216650000|2020-12-06 01:04:10|5796.07|5758.07|5795.31|5757.31|5796.07|5758.07|5795.18|5757.18|10
1607216660000|2020-12-06 01:04:20|5795.27|5757.27|5792.33|5754.33|5795.27|5757.27|5792.33|5754.33|10
1607216670000|2020-12-06 01:04:30|5792.02|5754.02|5790.38|5752.38|5792.02|5754.02|5790.38|5752.38|10
1607216680000|2020-12-06 01:04:40|5791.52|5753.52|5787.96|5749.96|5791.99|5753.99|5787.95|5749.95|10
1607216690000|2020-12-06 01:04:50|5787.51|5749.51|5788.87|5750.87|5789.91|5751.91|5786.95|5748.95|10
1607216700000|2020-12-06 01:05:00|5788.99|5750.99|5787.49|5749.49|5789.13|5751.13|5787.49|5749.49|10
1607216710000|2020-12-06 01:05:10|5787.21|5749.21|5787.63|5749.63|5787.78|5749.78|5787.21|5749.21|9
1607216720000|2020-12-06 01:05:20|5787.86|5749.86|5789.03|5751.03|5789.03|5751.03|5787.83|5749.83|10
1607216730000|2020-12-06 01:05:30|5789.29|5751.29|5790.21|5752.21|5790.21|5752.21|5789.23|5751.23|10
1607216740000|2020-12-06 01:05:40|5790.15|5752.15|5791.89|5753.89|5791.89|5753.89|5790.15|5752.15|10
1607216750000|2020-12-06 01:05:50|5792.15|5754.15|5791.16|5753.16|5793.76|5755.76|5790.68|5752.68|9
1607216760000|2020-12-06 01:06:00|5790.57|5752.57|5792.16|5754.16|5793.42|5755.42|5790.57|5752.57|10
1607216770000|2020-12-06 01:06:10|5792.24|5754.24|5792.82|5754.82|5792.82|5754.82|5792.17|5754.17|10
1607216780000|2020-12-06 01:06:20|5793.03|5755.03|5794.09|5756.09|5794.09|5756.09|5792.84|5754.84|10
1607216790000|2020-12-06 01:06:30|5793.91|5755.91|5794.56|5756.56|5794.83|5756.83|5793.88|5755.88|8
1607216800000|2020-12-06 01:06:40|5794.61|5756.61|5793.47|5755.47|5794.61|5756.61|5793.47|5755.47|10
1607216810000|2020-12-06 01:06:50|5793.4|5755.4|5792.62|5754.62|5793.41|5755.41|5792.62|5754.62|10
1607216820000|2020-12-06 01:07:00|5792.63|5754.63|5791.95|5753.95|5792.67|5754.67|5791.89|5753.89|9
1607216830000|2020-12-06 01:07:10|5792.04|5754.04|5792.34|5754.34|5792.44|5754.44|5792.01|5754.01|10
1607216840000|2020-12-06 01:07:20|5792.36|5754.36|5791.29|5753.29|5792.36|5754.36|5791.29|5753.29|10
1607216850000|2020-12-06 01:07:30|5791.3|5753.3|5791.33|5753.33|5791.54|5753.54|5791.3|5753.3|8
1607216860000|2020-12-06 01:07:40|5791.32|5753.32|5792.38|5754.38|5792.38|5754.38|5791.24|5753.24|9
1607216870000|2020-12-06 01:07:50|5792.6|5754.6|5793.3|5755.3|5793.42|5755.42|5792.6|5754.6|10
1607216880000|2020-12-06 01:08:00|5793.33|5755.33|5793.34|5755.34|5793.53|5755.53|5793.32|5755.32|10
1607216890000|2020-12-06 01:08:10|5793.28|5755.28|5792.05|5754.05|5793.28|5755.28|5792.03|5754.03|8
1607216900000|2020-12-06 01:08:20|5791.84|5753.84|5791.44|5753.44|5791.98|5753.98|5791.44|5753.44|9
1607216910000|2020-12-06 01:08:30|5791.38|5753.38|5790.51|5752.51|5791.41|5753.41|5790.51|5752.51|10
1607216920000|2020-12-06 01:08:40|5790.29|5752.29|5790|5752|5790.29|5752.29|5790|5752|8
1607216930000|2020-12-06 01:08:50|5790.04|5752.04|5789.24|5751.24|5790.1|5752.1|5789.24|5751.24|10
1607216940000|2020-12-06 01:09:00|5789.52|5751.52|5788.97|5750.97|5789.52|5751.52|5788.83|5750.83|10
1607216950000|2020-12-06 01:09:10|5789.04|5751.04|5789.88|5751.88|5789.88|5751.88|5789.01|5751.01|10
1607216960000|2020-12-06 01:09:20|5791.32|5753.32|5794.08|5756.08|5794.08|5756.08|5791.32|5753.32|9
1607216970000|2020-12-06 01:09:30|5794.14|5756.14|5794.14|5756.14|5794.22|5756.22|5793.9|5755.9|9
1607216980000|2020-12-06 01:09:40|5794.17|5756.17|5795.46|5757.46|5795.49|5757.49|5794.17|5756.17|8
1607216990000|2020-12-06 01:09:50|5795.6|5757.6|5793.25|5755.25|5795.6|5757.6|5793.25|5755.25|10
1607217000000|2020-12-06 01:10:00|5793.03|5755.03|5791.72|5753.72|5793.03|5755.03|5791.72|5753.72|10
1607217010000|2020-12-06 01:10:10|5791.81|5753.81|5793.34|5755.34|5793.34|5755.34|5791.75|5753.75|9
1607217020000|2020-12-06 01:10:20|5794.14|5756.14|5794.95|5756.95|5794.95|5756.95|5794.14|5756.14|10
1607217030000|2020-12-06 01:10:30|5794.99|5756.99|5795.94|5757.94|5795.97|5757.97|5794.99|5756.99|10
1607217040000|2020-12-06 01:10:40|5796.09|5758.09|5796.99|5758.99|5796.99|5758.99|5796.03|5758.03|10
1607217050000|2020-12-06 01:10:50|5797.65|5759.65|5800.22|5762.22|5800.22|5762.22|5797.65|5759.65|10
1607217060000|2020-12-06 01:11:00|5800.9|5762.9|5802.58|5764.58|5802.58|5764.58|5800.9|5762.9|10
1607217070000|2020-12-06 01:11:10|5802.91|5764.91|5805.31|5767.31|5805.31|5767.31|5802.91|5764.91|10
1607217080000|2020-12-06 01:11:20|5805.29|5767.29|5806.1|5768.1|5806.1|5768.1|5805.08|5767.08|10
1607217090000|2020-12-06 01:11:30|5806.31|5768.31|5805.22|5767.22|5806.38|5768.38|5805.13|5767.13|10
1607217100000|2020-12-06 01:11:40|5805.12|5767.12|5803.28|5765.28|5805.12|5767.12|5803.28|5765.28|9
1607217110000|2020-12-06 01:11:50|5803.22|5765.22|5804.36|5766.36|5804.64|5766.64|5803.22|5765.22|9
1607217120000|2020-12-06 01:12:00|5804.41|5766.41|5806.33|5768.33|5806.33|5768.33|5804.41|5766.41|10
1607217130000|2020-12-06 01:12:10|5806.91|5768.91|5807.51|5769.51|5808.44|5770.44|5806.91|5768.91|9
1607217140000|2020-12-06 01:12:20|5807.85|5769.85|5807.68|5769.68|5807.91|5769.91|5807.65|5769.65|7
1607217150000|2020-12-06 01:12:30|5807.71|5769.71|5808.39|5770.39|5808.71|5770.71|5807.71|5769.71|10
1607217160000|2020-12-06 01:12:40|5808.41|5770.41|5810.7|5772.7|5810.7|5772.7|5808.41|5770.41|10
1607217170000|2020-12-06 01:12:50|5810.99|5772.99|5812.57|5774.57|5812.57|5774.57|5810.73|5772.73|9
1607217180000|2020-12-06 01:13:00|5812.55|5774.55|5810.61|5772.61|5812.68|5774.68|5810.61|5772.61|10
1607217190000|2020-12-06 01:13:10|5810.82|5772.82|5811.21|5773.21|5811.21|5773.21|5810.66|5772.66|9
1607217200000|2020-12-06 01:13:20|5811.05|5773.05|5811.31|5773.31|5811.33|5773.33|5811.05|5773.05|9
1607217210000|2020-12-06 01:13:30|5811.25|5773.25|5811.01|5773.01|5811.33|5773.33|5810.97|5772.97|10
1607217220000|2020-12-06 01:13:40|5811.06|5773.06|5811.02|5773.02|5811.29|5773.29|5810.9|5772.9|10
1607217230000|2020-12-06 01:13:50|5810.94|5772.94|5810.98|5772.98|5811.09|5773.09|5810.65|5772.65|10
1607217240000|2020-12-06 01:14:00|5810.94|5772.94|5810.6|5772.6|5811.12|5773.12|5810.6|5772.6|9
1607217250000|2020-12-06 01:14:10|5810.59|5772.59|5806.66|5768.66|5810.59|5772.59|5806.66|5768.66|10
1607217260000|2020-12-06 01:14:20|5806.68|5768.68|5809.54|5771.54|5809.54|5771.54|5806.68|5768.68|10
1607217270000|2020-12-06 01:14:30|5809.58|5771.58|5808.15|5770.15|5809.62|5771.62|5808.15|5770.15|10
1607217280000|2020-12-06 01:14:40|5806.99|5768.99|5805.73|5767.73|5807.33|5769.33|5805.73|5767.73|10
1607217290000|2020-12-06 01:14:50|5805.67|5767.67|5804.73|5766.73|5805.67|5767.67|5804.25|5766.25|8
1607217300000|2020-12-06 01:15:00|5804.79|5766.79|5803.1|5765.1|5804.82|5766.82|5803.1|5765.1|10
1607217310000|2020-12-06 01:15:10|5803.23|5765.23|5805.26|5767.26|5805.26|5767.26|5803.23|5765.23|10
1607217320000|2020-12-06 01:15:20|5805.48|5767.48|5808.25|5770.25|5808.25|5770.25|5805.48|5767.48|10
1607217330000|2020-12-06 01:15:30|5808.06|5770.06|5809.35|5771.35|5809.52|5771.52|5808.06|5770.06|10
1607217340000|2020-12-06 01:15:40|5809.39|5771.39|5810.33|5772.33|5810.33|5772.33|5809.39|5771.39|10
1607217350000|2020-12-06 01:15:50|5810.31|5772.31|5810.75|5772.75|5810.75|5772.75|5809.95|5771.95|9
1607217360000|2020-12-06 01:16:00|5810.8|5772.8|5811.22|5773.22|5811.22|5773.22|5810.8|5772.8|9
1607217370000|2020-12-06 01:16:10|5811.38|5773.38|5813.15|5775.15|5813.15|5775.15|5811.15|5773.15|10
1607217380000|2020-12-06 01:16:20|5813.65|5775.65|5816.47|5778.47|5816.47|5778.47|5813.46|5775.46|10
1607217390000|2020-12-06 01:16:30|5816.63|5778.63|5818.13|5780.13|5818.13|5780.13|5816.63|5778.63|10
1607217400000|2020-12-06 01:16:40|5818.62|5780.62|5820.06|5782.06|5820.96|5782.96|5818.62|5780.62|10
1607217410000|2020-12-06 01:16:50|5820.62|5782.62|5820.45|5782.45|5820.62|5782.62|5819.66|5781.66|10
1607217420000|2020-12-06 01:17:00|5821|5783|5821.97|5783.97|5822.24|5784.24|5820.99|5782.99|10
1607217430000|2020-12-06 01:17:10|5822.07|5784.07|5825.62|5787.62|5825.62|5787.62|5822.07|5784.07|10
1607217440000|2020-12-06 01:17:20|5826.11|5788.11|5827.91|5789.91|5827.91|5789.91|5826.11|5788.11|10
1607217450000|2020-12-06 01:17:30|5827.95|5789.95|5828.59|5790.59|5829.54|5791.54|5827.95|5789.95|10
1607217460000|2020-12-06 01:17:40|5828.72|5790.72|5828.38|5790.38|5828.93|5790.93|5828.38|5790.38|9
1607217470000|2020-12-06 01:17:50|5828.88|5790.88|5828.27|5790.27|5828.91|5790.91|5828.27|5790.27|9
1607217480000|2020-12-06 01:18:00|5828.32|5790.32|5829.21|5791.21|5829.21|5791.21|5828.31|5790.31|10
1607217490000|2020-12-06 01:18:10|5828.93|5790.93|5830.22|5792.22|5830.22|5792.22|5828.93|5790.93|10
1607217500000|2020-12-06 01:18:20|5830.81|5792.81|5831.91|5793.91|5832.07|5794.07|5830.63|5792.63|10
1607217510000|2020-12-06 01:18:30|5831.68|5793.68|5831.24|5793.24|5831.68|5793.68|5831.21|5793.21|9
1607217520000|2020-12-06 01:18:40|5831.34|5793.34|5833.43|5795.43|5833.43|5795.43|5831.34|5793.34|10
1607217530000|2020-12-06 01:18:50|5834.25|5796.25|5837.67|5799.67|5837.67|5799.67|5834.25|5796.25|10
1607217540000|2020-12-06 01:19:00|5837.74|5799.74|5840.41|5802.41|5840.41|5802.41|5837.74|5799.74|10
1607217550000|2020-12-06 01:19:10|5840.26|5802.26|5838.51|5800.51|5840.83|5802.83|5838.51|5800.51|9
1607217560000|2020-12-06 01:19:20|5838.35|5800.35|5835.69|5797.69|5838.35|5800.35|5835.43|5797.43|10
1607217570000|2020-12-06 01:19:30|5835.55|5797.55|5835.04|5797.04|5835.98|5797.98|5835.04|5797.04|9
1607217580000|2020-12-06 01:19:40|5835.11|5797.11|5833.86|5795.86|5835.33|5797.33|5833.86|5795.86|9
1607217590000|2020-12-06 01:19:50|5833.08|5795.08|5828.83|5790.83|5833.08|5795.08|5828.58|5790.58|10
1607217600000|2020-12-06 01:20:00|5829.22|5791.22|5832.62|5794.62|5832.62|5794.62|5829.22|5791.22|10
1607217610000|2020-12-06 01:20:10|5832.93|5794.93|5833.27|5795.27|5833.73|5795.73|5832.93|5794.93|10
1607217620000|2020-12-06 01:20:20|5833.8|5795.8|5834.39|5796.39|5834.73|5796.73|5833.79|5795.79|10
1607217630000|2020-12-06 01:20:30|5834.9|5796.9|5835.16|5797.16|5835.55|5797.55|5834.9|5796.9|10
1607217640000|2020-12-06 01:20:40|5834.9|5796.9|5830.69|5792.69|5834.9|5796.9|5830.69|5792.69|10
1607217650000|2020-12-06 01:20:50|5830.53|5792.53|5826.55|5788.55|5830.53|5792.53|5826.36|5788.36|9
1607217660000|2020-12-06 01:21:00|5826.68|5788.68|5823.37|5785.37|5826.68|5788.68|5823.37|5785.37|10
1607217670000|2020-12-06 01:21:10|5823.33|5785.33|5821.23|5783.23|5823.33|5785.33|5821.12|5783.12|10
1607217680000|2020-12-06 01:21:20|5821.29|5783.29|5822.11|5784.11|5822.11|5784.11|5820.57|5782.57|10
1607217690000|2020-12-06 01:21:30|5822.4|5784.4|5823.76|5785.76|5823.92|5785.92|5822.4|5784.4|10
1607217700000|2020-12-06 01:21:40|5823.85|5785.85|5823.69|5785.69|5823.92|5785.92|5823.29|5785.29|10
1607217710000|2020-12-06 01:21:50|5824.34|5786.34|5825.79|5787.79|5826.04|5788.04|5824.34|5786.34|10
1607217720000|2020-12-06 01:22:00|5825.88|5787.88|5826.4|5788.4|5826.4|5788.4|5825.88|5787.88|10
1607217730000|2020-12-06 01:22:10|5826.1|5788.1|5826|5788|5826.29|5788.29|5826|5788|10
1607217740000|2020-12-06 01:22:20|5825.97|5787.97|5826.32|5788.32|5826.51|5788.51|5825.97|5787.97|10
1607217750000|2020-12-06 01:22:30|5826.08|5788.08|5822.01|5784.01|5826.08|5788.08|5822.01|5784.01|10
1607217760000|2020-12-06 01:22:40|5821.32|5783.32|5820.18|5782.18|5821.32|5783.32|5819.59|5781.59|10
1607217770000|2020-12-06 01:22:50|5820.22|5782.22|5820.66|5782.66|5820.66|5782.66|5819.86|5781.86|10
1607217780000|2020-12-06 01:23:00|5820.73|5782.73|5819.85|5781.85|5820.85|5782.85|5819.75|5781.75|10
1607217790000|2020-12-06 01:23:10|5819.83|5781.83|5820.05|5782.05|5820.21|5782.21|5819.83|5781.83|9
1607217800000|2020-12-06 01:23:20|5820.2|5782.2|5824.27|5786.27|5824.27|5786.27|5820.2|5782.2|10
1607217810000|2020-12-06 01:23:30|5824.49|5786.49|5827.23|5789.23|5827.23|5789.23|5824.49|5786.49|10
1607217820000|2020-12-06 01:23:40|5827.03|5789.03|5826.88|5788.88|5827.46|5789.46|5826.88|5788.88|9
1607217830000|2020-12-06 01:23:50|5827.06|5789.06|5825.37|5787.37|5827.06|5789.06|5825.06|5787.06|10
1607217840000|2020-12-06 01:24:00|5825.61|5787.61|5824.89|5786.89|5825.93|5787.93|5824.89|5786.89|10
1607217850000|2020-12-06 01:24:10|5824.88|5786.88|5825.16|5787.16|5825.32|5787.32|5824.7|5786.7|9
1607217860000|2020-12-06 01:24:20|5825.68|5787.68|5827.65|5789.65|5827.65|5789.65|5825.68|5787.68|10
1607217870000|2020-12-06 01:24:30|5827.86|5789.86|5827.94|5789.94|5828.42|5790.42|5827.8|5789.8|9
1607217880000|2020-12-06 01:24:40|5827.75|5789.75|5828.8|5790.8|5828.93|5790.93|5827.71|5789.71|10
1607217890000|2020-12-06 01:24:50|5828.6|5790.6|5828.07|5790.07|5828.63|5790.63|5828.07|5790.07|9
1607217900000|2020-12-06 01:25:00|5828.11|5790.11|5828.14|5790.14|5828.5|5790.5|5828.11|5790.11|8
1607217910000|2020-12-06 01:25:10|5827.99|5789.99|5827.48|5789.48|5827.99|5789.99|5827.31|5789.31|10
1607217920000|2020-12-06 01:25:20|5827.44|5789.44|5828.59|5790.59|5828.59|5790.59|5827.44|5789.44|10
1607217930000|2020-12-06 01:25:30|5828.75|5790.75|5828.84|5790.84|5829.38|5791.38|5828.75|5790.75|10
1607217940000|2020-12-06 01:25:40|5828.56|5790.56|5826.35|5788.35|5828.56|5790.56|5826.35|5788.35|10
1607217950000|2020-12-06 01:25:50|5825.87|5787.87|5825.15|5787.15|5825.87|5787.87|5824.92|5786.92|10
1607217960000|2020-12-06 01:26:00|5824.46|5786.46|5824.79|5786.79|5824.79|5786.79|5824.07|5786.07|10
1607217970000|2020-12-06 01:26:10|5825.02|5787.02|5824.48|5786.48|5825.02|5787.02|5824.42|5786.42|10
1607217980000|2020-12-06 01:26:20|5824.47|5786.47|5822.08|5784.08|5824.47|5786.47|5822.08|5784.08|10
1607217990000|2020-12-06 01:26:30|5821.87|5783.87|5821.04|5783.04|5821.87|5783.87|5821.04|5783.04|10
1607218000000|2020-12-06 01:26:40|5820.97|5782.97|5820.14|5782.14|5820.97|5782.97|5820.11|5782.11|10
1607218010000|2020-12-06 01:26:50|5820.05|5782.05|5819.67|5781.67|5820.13|5782.13|5819.67|5781.67|9
1607218020000|2020-12-06 01:27:00|5819.36|5781.36|5818.57|5780.57|5819.36|5781.36|5818.54|5780.54|10
1607218030000|2020-12-06 01:27:10|5818.54|5780.54|5818.96|5780.96|5819.05|5781.05|5818.15|5780.15|10
1607218040000|2020-12-06 01:27:20|5819.36|5781.36|5822.61|5784.61|5822.61|5784.61|5819.36|5781.36|10
1607218050000|2020-12-06 01:27:30|5822.68|5784.68|5824.25|5786.25|5824.25|5786.25|5822.56|5784.56|10
1607218060000|2020-12-06 01:27:40|5824.98|5786.98|5826.19|5788.19|5826.19|5788.19|5824.98|5786.98|9
1607218070000|2020-12-06 01:27:50|5826.03|5788.03|5823.21|5785.21|5826.03|5788.03|5823.21|5785.21|10
1607218080000|2020-12-06 01:28:00|5823.62|5785.62|5823.01|5785.01|5823.7|5785.7|5823.01|5785.01|10
1607218090000|2020-12-06 01:28:10|5823.17|5785.17|5822.91|5784.91|5823.24|5785.24|5822.84|5784.84|10
1607218100000|2020-12-06 01:28:20|5822.87|5784.87|5822.88|5784.88|5822.88|5784.88|5822.53|5784.53|8
1607218110000|2020-12-06 01:28:30|5822.79|5784.79|5821.82|5783.82|5822.79|5784.79|5821.82|5783.82|10
1607218120000|2020-12-06 01:28:40|5820.83|5782.83|5817.73|5779.73|5820.83|5782.83|5817.41|5779.41|10
1607218130000|2020-12-06 01:28:50|5817.24|5779.24|5815.84|5777.84|5817.24|5779.24|5815.84|5777.84|9
1607218140000|2020-12-06 01:29:00|5815.55|5777.55|5813.71|5775.71|5815.55|5777.55|5813.71|5775.71|10
1607218150000|2020-12-06 01:29:10|5813.25|5775.25|5812.59|5774.59|5813.25|5775.25|5811.69|5773.69|10
1607218160000|2020-12-06 01:29:20|5812.86|5774.86|5814.96|5776.96|5814.96|5776.96|5812.73|5774.73|10
1607218170000|2020-12-06 01:29:30|5814.84|5776.84|5815.09|5777.09|5815.09|5777.09|5814.65|5776.65|9
1607218180000|2020-12-06 01:29:40|5815.14|5777.14|5815.63|5777.63|5815.63|5777.63|5814.91|5776.91|10
1607218190000|2020-12-06 01:29:50|5815.53|5777.53|5815.09|5777.09|5815.94|5777.94|5815.09|5777.09|8
1607218200000|2020-12-06 01:30:00|5815.07|5777.07|5816.31|5778.31|5816.31|5778.31|5815.05|5777.05|10
1607218210000|2020-12-06 01:30:10|5817.25|5779.25|5820.81|5782.81|5820.81|5782.81|5817.25|5779.25|10
1607218220000|2020-12-06 01:30:20|5820.78|5782.78|5822.47|5784.47|5822.8|5784.8|5820.78|5782.78|10
1607218230000|2020-12-06 01:30:30|5822.45|5784.45|5821.78|5783.78|5822.64|5784.64|5821.65|5783.65|9
1607218240000|2020-12-06 01:30:40|5821.58|5783.58|5820.61|5782.61|5821.58|5783.58|5820.61|5782.61|10
1607218250000|2020-12-06 01:30:50|5820.02|5782.02|5818.67|5780.67|5820.17|5782.17|5818.67|5780.67|10
1607218260000|2020-12-06 01:31:00|5818.61|5780.61|5818.54|5780.54|5818.91|5780.91|5818.54|5780.54|10
1607218270000|2020-12-06 01:31:10|5818.46|5780.46|5819.34|5781.34|5819.34|5781.34|5818.21|5780.21|10
1607218280000|2020-12-06 01:31:20|5819.32|5781.32|5817.09|5779.09|5819.55|5781.55|5817.09|5779.09|10
1607218290000|2020-12-06 01:31:30|5817.11|5779.11|5815.23|5777.23|5817.11|5779.11|5815.23|5777.23|10
1607218300000|2020-12-06 01:31:40|5814.95|5776.95|5811.88|5773.88|5814.95|5776.95|5811.88|5773.88|10
1607218310000|2020-12-06 01:31:50|5811.64|5773.64|5809.64|5771.64|5811.64|5773.64|5809.64|5771.64|10
1607218320000|2020-12-06 01:32:00|5809.34|5771.34|5807.3|5769.3|5809.34|5771.34|5807.25|5769.25|10
1607218330000|2020-12-06 01:32:10|5807.4|5769.4|5806.59|5768.59|5807.4|5769.4|5806.59|5768.59|10
1607218340000|2020-12-06 01:32:20|5806.47|5768.47|5805.67|5767.67|5806.47|5768.47|5805.53|5767.53|9
1607218350000|2020-12-06 01:32:30|5805.73|5767.73|5802.99|5764.99|5805.73|5767.73|5802.99|5764.99|9
1607218360000|2020-12-06 01:32:40|5802.8|5764.8|5803.07|5765.07|5803.43|5765.43|5802.8|5764.8|9
1607218370000|2020-12-06 01:32:50|5802.66|5764.66|5804.33|5766.33|5804.33|5766.33|5802.66|5764.66|10
1607218380000|2020-12-06 01:33:00|5805.01|5767.01|5806.48|5768.48|5806.48|5768.48|5805.01|5767.01|10
1607218390000|2020-12-06 01:33:10|5806.61|5768.61|5806.73|5768.73|5806.9|5768.9|5806.42|5768.42|10
1607218400000|2020-12-06 01:33:20|5806.05|5768.05|5803.87|5765.87|5806.05|5768.05|5803.73|5765.73|10
1607218410000|2020-12-06 01:33:30|5803.95|5765.95|5803.26|5765.26|5804.18|5766.18|5803.26|5765.26|10
1607218420000|2020-12-06 01:33:40|5803.43|5765.43|5804.35|5766.35|5804.35|5766.35|5803.21|5765.21|10
1607218430000|2020-12-06 01:33:50|5804.32|5766.32|5806.03|5768.03|5806.03|5768.03|5804.31|5766.31|10
1607218440000|2020-12-06 01:34:00|5806.85|5768.85|5809.11|5771.11|5809.11|5771.11|5806.85|5768.85|10
1607218450000|2020-12-06 01:34:10|5809.46|5771.46|5810.43|5772.43|5810.43|5772.43|5809.46|5771.46|10
1607218460000|2020-12-06 01:34:20|5810.6|5772.6|5808.76|5770.76|5810.9|5772.9|5808.62|5770.62|10
1607218470000|2020-12-06 01:34:30|5808.77|5770.77|5810.9|5772.9|5811.41|5773.41|5808.09|5770.09|10
1607218480000|2020-12-06 01:34:40|5810.65|5772.65|5812.3|5774.3|5812.3|5774.3|5810.64|5772.64|10
1607218490000|2020-12-06 01:34:50|5812.22|5774.22|5812.37|5774.37|5812.82|5774.82|5812.22|5774.22|10
1607218500000|2020-12-06 01:35:00|5812.31|5774.31|5810.38|5772.38|5812.4|5774.4|5810.38|5772.38|10
1607218510000|2020-12-06 01:35:10|5810.43|5772.43|5810.39|5772.39|5810.62|5772.62|5810.03|5772.03|10
1607218520000|2020-12-06 01:35:20|5810.1|5772.1|5810.16|5772.16|5810.29|5772.29|5809.94|5771.94|9
1607218530000|2020-12-06 01:35:30|5810.09|5772.09|5810.07|5772.07|5810.16|5772.16|5809.92|5771.92|9
1607218540000|2020-12-06 01:35:40|5810.12|5772.12|5809.33|5771.33|5810.12|5772.12|5809.27|5771.27|10
1607218550000|2020-12-06 01:35:50|5809.25|5771.25|5808.76|5770.76|5809.27|5771.27|5808.76|5770.76|10
1607218560000|2020-12-06 01:36:00|5808.68|5770.68|5806.53|5768.53|5808.72|5770.72|5806.52|5768.52|9
1607218570000|2020-12-06 01:36:10|5806.59|5768.59|5806.51|5768.51|5806.63|5768.63|5806.36|5768.36|10
1607218580000|2020-12-06 01:36:20|5806.61|5768.61|5807.67|5769.67|5807.96|5769.96|5806.61|5768.61|10
1607218590000|2020-12-06 01:36:30|5807.51|5769.51|5808.16|5770.16|5808.16|5770.16|5807.21|5769.21|10
1607218600000|2020-12-06 01:36:40|5808.06|5770.06|5807.52|5769.52|5808.52|5770.52|5807.52|5769.52|10
1607218610000|2020-12-06 01:36:50|5807.42|5769.42|5807.39|5769.39|5807.46|5769.46|5807.29|5769.29|9
1607218620000|2020-12-06 01:37:00|5807.19|5769.19|5806.53|5768.53|5807.26|5769.26|5806.53|5768.53|10
1607218630000|2020-12-06 01:37:10|5806.56|5768.56|5805.91|5767.91|5806.57|5768.57|5805.91|5767.91|9
1607218640000|2020-12-06 01:37:20|5804.64|5766.64|5804.36|5766.36|5804.64|5766.64|5804.29|5766.29|10
1607218650000|2020-12-06 01:37:30|5803.97|5765.97|5802.7|5764.7|5804|5766|5802.52|5764.52|10
1607218660000|2020-12-06 01:37:40|5802.74|5764.74|5802.34|5764.34|5802.74|5764.74|5802.34|5764.34|9
1607218670000|2020-12-06 01:37:50|5802.21|5764.21|5802.42|5764.42|5802.47|5764.47|5802.21|5764.21|9
1607218680000|2020-12-06 01:38:00|5802.37|5764.37|5802.45|5764.45|5802.64|5764.64|5802.37|5764.37|9
1607218690000|2020-12-06 01:38:10|5802.43|5764.43|5802.47|5764.47|5802.53|5764.53|5802.34|5764.34|8
1607218700000|2020-12-06 01:38:20|5802.46|5764.46|5803.09|5765.09|5803.09|5765.09|5802.43|5764.43|10
1607218710000|2020-12-06 01:38:30|5803.18|5765.18|5803.04|5765.04|5803.18|5765.18|5802.94|5764.94|8
1607218720000|2020-12-06 01:38:40|5803.06|5765.06|5803.23|5765.23|5803.8|5765.8|5803.06|5765.06|8
1607218730000|2020-12-06 01:38:50|5803.27|5765.27|5803.37|5765.37|5803.77|5765.77|5803.27|5765.27|10
1607218740000|2020-12-06 01:39:00|5803.31|5765.31|5802.64|5764.64|5803.5|5765.5|5802.64|5764.64|10
1607218750000|2020-12-06 01:39:10|5802.55|5764.55|5802.5|5764.5|5802.63|5764.63|5802.45|5764.45|9
1607218760000|2020-12-06 01:39:20|5802.18|5764.18|5801.16|5763.16|5802.19|5764.19|5801.05|5763.05|9
1607218770000|2020-12-06 01:39:30|5801.29|5763.29|5800.97|5762.97|5801.31|5763.31|5800.82|5762.82|8
1607218780000|2020-12-06 01:39:40|5801.01|5763.01|5800.47|5762.47|5801.01|5763.01|5800.37|5762.37|9
1607218790000|2020-12-06 01:39:50|5799.85|5761.85|5800.38|5762.38|5800.38|5762.38|5799.62|5761.62|10
1607218800000|2020-12-06 01:40:00|5800.4|5762.4|5801.1|5763.1|5801.15|5763.15|5800.4|5762.4|10
1607218810000|2020-12-06 01:40:10|5801.03|5763.03|5802.38|5764.38|5802.38|5764.38|5801.03|5763.03|10
1607218820000|2020-12-06 01:40:20|5803.07|5765.07|5803.78|5765.78|5803.89|5765.89|5803.07|5765.07|10
1607218830000|2020-12-06 01:40:30|5803.71|5765.71|5803.64|5765.64|5804.03|5766.03|5803.64|5765.64|10
1607218840000|2020-12-06 01:40:40|5803.65|5765.65|5803.53|5765.53|5803.65|5765.65|5803.38|5765.38|10
1607218850000|2020-12-06 01:40:50|5803.23|5765.23|5803.65|5765.65|5803.98|5765.98|5803.23|5765.23|9
1607218860000|2020-12-06 01:41:00|5803.67|5765.67|5801.7|5763.7|5803.67|5765.67|5801.7|5763.7|10
1607218870000|2020-12-06 01:41:10|5801.5|5763.5|5801.39|5763.39|5801.55|5763.55|5801.27|5763.27|8
1607218880000|2020-12-06 01:41:20|5801.36|5763.36|5802.18|5764.18|5802.18|5764.18|5801.35|5763.35|10
1607218890000|2020-12-06 01:41:30|5802.28|5764.28|5803.82|5765.82|5803.82|5765.82|5802.28|5764.28|10
1607218900000|2020-12-06 01:41:40|5803.81|5765.81|5804.93|5766.93|5805.03|5767.03|5803.81|5765.81|10
1607218910000|2020-12-06 01:41:50|5805.06|5767.06|5804.42|5766.42|5805.14|5767.14|5804.25|5766.25|10
1607218920000|2020-12-06 01:42:00|5804.43|5766.43|5806.56|5768.56|5806.56|5768.56|5804.38|5766.38|10
1607218930000|2020-12-06 01:42:10|5806.71|5768.71|5806.29|5768.29|5806.74|5768.74|5806.29|5768.29|10
1607218940000|2020-12-06 01:42:20|5806.09|5768.09|5805.61|5767.61|5806.09|5768.09|5805.45|5767.45|10
1607218950000|2020-12-06 01:42:30|5805.58|5767.58|5803.17|5765.17|5805.58|5767.58|5803.17|5765.17|10
1607218960000|2020-12-06 01:42:40|5803.15|5765.15|5800.95|5762.95|5803.15|5765.15|5800.95|5762.95|10
1607218970000|2020-12-06 01:42:50|5800.91|5762.91|5801.03|5763.03|5801.03|5763.03|5800.35|5762.35|10
1607218980000|2020-12-06 01:43:00|5801.24|5763.24|5799.46|5761.46|5801.24|5763.24|5799.46|5761.46|10
1607218990000|2020-12-06 01:43:10|5799.38|5761.38|5798.63|5760.63|5799.38|5761.38|5798.39|5760.39|10
1607219000000|2020-12-06 01:43:20|5798.55|5760.55|5797.7|5759.7|5798.56|5760.56|5797.7|5759.7|8
1607219010000|2020-12-06 01:43:30|5797.62|5759.62|5796.6|5758.6|5797.62|5759.62|5796.59|5758.59|10
1607219020000|2020-12-06 01:43:40|5796.92|5758.92|5796.25|5758.25|5796.92|5758.92|5796.25|5758.25|9
1607219030000|2020-12-06 01:43:50|5796.06|5758.06|5792.89|5754.89|5796.06|5758.06|5792.89|5754.89|10
1607219040000|2020-12-06 01:44:00|5792.15|5754.15|5791.57|5753.57|5792.15|5754.15|5790.88|5752.88|9
1607219050000|2020-12-06 01:44:10|5791.35|5753.35|5792.44|5754.44|5792.44|5754.44|5791.09|5753.09|10
1607219060000|2020-12-06 01:44:20|5792.47|5754.47|5794.02|5756.02|5794.03|5756.03|5792.47|5754.47|10
1607219070000|2020-12-06 01:44:30|5794.21|5756.21|5793.85|5755.85|5794.66|5756.66|5793.78|5755.78|10
1607219080000|2020-12-06 01:44:40|5793.12|5755.12|5792.93|5754.93|5793.41|5755.41|5792.92|5754.92|9
1607219090000|2020-12-06 01:44:50|5793.03|5755.03|5792.49|5754.49|5793.03|5755.03|5792.49|5754.49|10
1607219100000|2020-12-06 01:45:00|5792.88|5754.88|5794.6|5756.6|5794.61|5756.61|5792.88|5754.88|10
1607219110000|2020-12-06 01:45:10|5794.63|5756.63|5795.67|5757.67|5795.9|5757.9|5794.63|5756.63|9
1607219120000|2020-12-06 01:45:20|5795.68|5757.68|5795.26|5757.26|5795.83|5757.83|5795.26|5757.26|9
1607219130000|2020-12-06 01:45:30|5795.13|5757.13|5795.79|5757.79|5795.86|5757.86|5795.13|5757.13|10
1607219140000|2020-12-06 01:45:40|5795.74|5757.74|5797.43|5759.43|5797.55|5759.55|5795.74|5757.74|10
1607219150000|2020-12-06 01:45:50|5797.49|5759.49|5798.73|5760.73|5798.73|5760.73|5797.49|5759.49|10
1607219160000|2020-12-06 01:46:00|5798.72|5760.72|5798.51|5760.51|5799.13|5761.13|5798.51|5760.51|10
1607219170000|2020-12-06 01:46:10|5798.58|5760.58|5797.76|5759.76|5798.58|5760.58|5797.76|5759.76|9
1607219180000|2020-12-06 01:46:20|5797.79|5759.79|5796.32|5758.32|5797.79|5759.79|5796.32|5758.32|10
1607219190000|2020-12-06 01:46:30|5796.34|5758.34|5796.35|5758.35|5796.56|5758.56|5796.24|5758.24|10
1607219200000|2020-12-06 01:46:40|5796.46|5758.46|5795.68|5757.68|5796.46|5758.46|5795.68|5757.68|10
1607219210000|2020-12-06 01:46:50|5795.65|5757.65|5796.02|5758.02|5796.3|5758.3|5795.65|5757.65|10
1607219220000|2020-12-06 01:47:00|5795.84|5757.84|5793.56|5755.56|5795.84|5757.84|5793.56|5755.56|10
1607219230000|2020-12-06 01:47:10|5792.75|5754.75|5790.02|5752.02|5792.75|5754.75|5790.02|5752.02|10
1607219240000|2020-12-06 01:47:20|5790.04|5752.04|5789.3|5751.3|5790.04|5752.04|5789.3|5751.3|10
1607219250000|2020-12-06 01:47:30|5789.23|5751.23|5788.96|5750.96|5789.31|5751.31|5788.96|5750.96|10
1607219260000|2020-12-06 01:47:40|5788.75|5750.75|5789.04|5751.04|5789.15|5751.15|5788.75|5750.75|9
1607219270000|2020-12-06 01:47:50|5788.91|5750.91|5787.19|5749.19|5788.91|5750.91|5787.13|5749.13|10
1607219280000|2020-12-06 01:48:00|5787.11|5749.11|5785.82|5747.82|5787.14|5749.14|5785.82|5747.82|10
1607219290000|2020-12-06 01:48:10|5785.96|5747.96|5786.18|5748.18|5786.18|5748.18|5785.64|5747.64|10
1607219300000|2020-12-06 01:48:20|5786.13|5748.13|5786.37|5748.37|5786.43|5748.43|5786.1|5748.1|8
1607219310000|2020-12-06 01:48:30|5786.32|5748.32|5786.86|5748.86|5786.87|5748.87|5786.32|5748.32|10
1607219320000|2020-12-06 01:48:40|5787.16|5749.16|5787.93|5749.93|5787.96|5749.96|5787.01|5749.01|10
1607219330000|2020-12-06 01:48:50|5787.8|5749.8|5786.87|5748.87|5787.8|5749.8|5786.87|5748.87|9
1607219340000|2020-12-06 01:49:00|5786.88|5748.88|5786.36|5748.36|5786.88|5748.88|5786.36|5748.36|10
1607219350000|2020-12-06 01:49:10|5785.65|5747.65|5784.35|5746.35|5785.65|5747.65|5784.35|5746.35|10
1607219360000|2020-12-06 01:49:20|5784.32|5746.32|5784.33|5746.33|5784.48|5746.48|5784.13|5746.13|7
1607219370000|2020-12-06 01:49:30|5784.39|5746.39|5783.98|5745.98|5784.39|5746.39|5783.85|5745.85|9
1607219380000|2020-12-06 01:49:40|5784|5746|5783.91|5745.91|5784|5746|5783.65|5745.65|10
1607219390000|2020-12-06 01:49:50|5783.94|5745.94|5785|5747|5785.51|5747.51|5783.94|5745.94|10
1607219400000|2020-12-06 01:50:00|5784.96|5746.96|5786.43|5748.43|5786.66|5748.66|5784.96|5746.96|10
1607219410000|2020-12-06 01:50:10|5786.31|5748.31|5786.37|5748.37|5786.57|5748.57|5786.17|5748.17|10
1607219420000|2020-12-06 01:50:20|5786.32|5748.32|5786.95|5748.95|5787.05|5749.05|5786.17|5748.17|9
1607219430000|2020-12-06 01:50:30|5786.92|5748.92|5787.46|5749.46|5787.46|5749.46|5786.91|5748.91|10
1607219440000|2020-12-06 01:50:40|5787.08|5749.08|5787|5749|5787.21|5749.21|5786.99|5748.99|10
1607219450000|2020-12-06 01:50:50|5786.91|5748.91|5787.54|5749.54|5787.54|5749.54|5786.74|5748.74|10
1607219460000|2020-12-06 01:51:00|5787.57|5749.57|5789.3|5751.3|5789.3|5751.3|5787.57|5749.57|10
1607219470000|2020-12-06 01:51:10|5789.85|5751.85|5791.71|5753.71|5791.71|5753.71|5789.85|5751.85|10
1607219480000|2020-12-06 01:51:20|5791.76|5753.76|5792.81|5754.81|5792.81|5754.81|5791.75|5753.75|10
1607219490000|2020-12-06 01:51:30|5792.78|5754.78|5793.07|5755.07|5793.13|5755.13|5792.78|5754.78|10
1607219500000|2020-12-06 01:51:40|5792.95|5754.95|5792.39|5754.39|5792.95|5754.95|5792.34|5754.34|10
1607219510000|2020-12-06 01:51:50|5792.46|5754.46|5793.14|5755.14|5793.26|5755.26|5792.46|5754.46|10
1607219520000|2020-12-06 01:52:00|5793.42|5755.42|5791.12|5753.12|5793.42|5755.42|5791.12|5753.12|10
1607219530000|2020-12-06 01:52:10|5790.7|5752.7|5788.03|5750.03|5790.7|5752.7|5788.03|5750.03|10
1607219540000|2020-12-06 01:52:20|5787.9|5749.9|5787.2|5749.2|5787.9|5749.9|5787.2|5749.2|10
1607219550000|2020-12-06 01:52:30|5787.5|5749.5|5787.87|5749.87|5787.87|5749.87|5787.1|5749.1|10
1607219560000|2020-12-06 01:52:40|5788.04|5750.04|5789.51|5751.51|5789.67|5751.67|5788.01|5750.01|9
1607219570000|2020-12-06 01:52:50|5789.55|5751.55|5789.03|5751.03|5789.64|5751.64|5788.92|5750.92|10
1607219580000|2020-12-06 01:53:00|5789.09|5751.09|5788.61|5750.61|5789.15|5751.15|5788.58|5750.58|10
1607219590000|2020-12-06 01:53:10|5788.65|5750.65|5789.13|5751.13|5789.4|5751.4|5788.4|5750.4|10
1607219600000|2020-12-06 01:53:20|5789.25|5751.25|5790.45|5752.45|5790.5|5752.5|5789.25|5751.25|10
1607219610000|2020-12-06 01:53:30|5790.4|5752.4|5791.41|5753.41|5791.41|5753.41|5790.4|5752.4|9
1607219620000|2020-12-06 01:53:40|5791.53|5753.53|5791.36|5753.36|5791.89|5753.89|5791.32|5753.32|10
1607219630000|2020-12-06 01:53:50|5791.26|5753.26|5791.32|5753.32|5791.47|5753.47|5791.08|5753.08|10
1607219640000|2020-12-06 01:54:00|5791.41|5753.41|5790.59|5752.59|5791.41|5753.41|5790.59|5752.59|9
1607219650000|2020-12-06 01:54:10|5790.52|5752.52|5790.44|5752.44|5790.52|5752.52|5790.37|5752.37|7
1607219660000|2020-12-06 01:54:20|5790.4|5752.4|5789.58|5751.58|5790.4|5752.4|5789.43|5751.43|9
1607219670000|2020-12-06 01:54:30|5789.73|5751.73|5789.25|5751.25|5789.75|5751.75|5789.25|5751.25|9
1607219680000|2020-12-06 01:54:40|5789.22|5751.22|5788.34|5750.34|5789.22|5751.22|5788.2|5750.2|10
1607219690000|2020-12-06 01:54:50|5788.37|5750.37|5787.97|5749.97|5788.37|5750.37|5787.89|5749.89|10
1607219700000|2020-12-06 01:55:00|5787.82|5749.82|5789.13|5751.13|5789.13|5751.13|5787.82|5749.82|10
1607219710000|2020-12-06 01:55:10|5789.08|5751.08|5789.38|5751.38|5789.44|5751.44|5788.85|5750.85|9
1607219720000|2020-12-06 01:55:20|5789.55|5751.55|5789.86|5751.86|5789.9|5751.9|5789.55|5751.55|9
1607219730000|2020-12-06 01:55:30|5789.83|5751.83|5790|5752|5790|5752|5789.69|5751.69|9
1607219740000|2020-12-06 01:55:40|5790.37|5752.37|5789.89|5751.89|5790.49|5752.49|5789.89|5751.89|10
1607219750000|2020-12-06 01:55:50|5789.65|5751.65|5788.61|5750.61|5789.65|5751.65|5788.61|5750.61|9
1607219760000|2020-12-06 01:56:00|5788.58|5750.58|5788.33|5750.33|5788.58|5750.58|5788.29|5750.29|8
1607219770000|2020-12-06 01:56:10|5788.27|5750.27|5787.8|5749.8|5788.32|5750.32|5787.8|5749.8|8
1607219780000|2020-12-06 01:56:20|5787.77|5749.77|5787.1|5749.1|5787.77|5749.77|5787.1|5749.1|8
1607219790000|2020-12-06 01:56:30|5786.99|5748.99|5785.26|5747.26|5786.99|5748.99|5785.26|5747.26|10
1607219800000|2020-12-06 01:56:40|5785.28|5747.28|5786.58|5748.58|5786.58|5748.58|5785.28|5747.28|10
1607219810000|2020-12-06 01:56:50|5786.85|5748.85|5786.47|5748.47|5786.88|5748.88|5786.47|5748.47|10
1607219820000|2020-12-06 01:57:00|5786.57|5748.57|5785.87|5747.87|5786.57|5748.57|5785.87|5747.87|10
1607219830000|2020-12-06 01:57:10|5785.85|5747.85|5785.96|5747.96|5786.31|5748.31|5785.85|5747.85|10
1607219840000|2020-12-06 01:57:20|5785.99|5747.99|5785.79|5747.79|5785.99|5747.99|5785.78|5747.78|10
1607219850000|2020-12-06 01:57:30|5785.68|5747.68|5785.7|5747.7|5785.7|5747.7|5785.39|5747.39|10
1607219860000|2020-12-06 01:57:40|5785.77|5747.77|5785.63|5747.63|5785.88|5747.88|5785.46|5747.46|10
1607219870000|2020-12-06 01:57:50|5785.93|5747.93|5785.07|5747.07|5785.93|5747.93|5785.07|5747.07|9
1607219880000|2020-12-06 01:58:00|5784.89|5746.89|5784.35|5746.35|5784.89|5746.89|5784.35|5746.35|9
1607219890000|2020-12-06 01:58:10|5784.09|5746.09|5784.1|5746.1|5784.24|5746.24|5783.88|5745.88|9
1607219900000|2020-12-06 01:58:20|5784.36|5746.36|5785.09|5747.09|5785.09|5747.09|5784.09|5746.09|10
1607219910000|2020-12-06 01:58:30|5785.18|5747.18|5787.35|5749.35|5787.35|5749.35|5785.18|5747.18|10
1607219920000|2020-12-06 01:58:40|5787.7|5749.7|5789.18|5751.18|5789.19|5751.19|5787.7|5749.7|10
1607219930000|2020-12-06 01:58:50|5789.58|5751.58|5789.09|5751.09|5789.75|5751.75|5789.09|5751.09|10
1607219940000|2020-12-06 01:59:00|5788.99|5750.99|5789.09|5751.09|5789.18|5751.18|5788.99|5750.99|8
1607219950000|2020-12-06 01:59:10|5788.82|5750.82|5788.59|5750.59|5788.82|5750.82|5788.38|5750.38|10
1607219960000|2020-12-06 01:59:20|5788.66|5750.66|5789.36|5751.36|5789.36|5751.36|5788.66|5750.66|10
1607219970000|2020-12-06 01:59:30|5789.45|5751.45|5789.15|5751.15|5789.56|5751.56|5789.15|5751.15|9
1607219980000|2020-12-06 01:59:40|5789.22|5751.22|5788.51|5750.51|5789.22|5751.22|5788.5|5750.5|9
1607219990000|2020-12-06 01:59:50|5788.58|5750.58|5789.92|5751.92|5789.92|5751.92|5788.55|5750.55|10
1607220000000|2020-12-06 02:00:00|5790.19|5752.19|5791.39|5753.39|5791.39|5753.39|5790.15|5752.15|10
1607220010000|2020-12-06 02:00:10|5791.44|5753.44|5790.81|5752.81|5791.73|5753.73|5790.81|5752.81|9
1607220020000|2020-12-06 02:00:20|5790.97|5752.97|5790.16|5752.16|5790.97|5752.97|5790.16|5752.16|9
1607220030000|2020-12-06 02:00:30|5790.03|5752.03|5788.28|5750.28|5790.03|5752.03|5788.28|5750.28|10
1607220040000|2020-12-06 02:00:40|5787.98|5749.98|5786.87|5748.87|5787.98|5749.98|5786.63|5748.63|10
1607220050000|2020-12-06 02:00:50|5786.81|5748.81|5785.97|5747.97|5786.81|5748.81|5785.97|5747.97|10
1607220060000|2020-12-06 02:01:00|5785.82|5747.82|5786.28|5748.28|5786.42|5748.42|5785.82|5747.82|9
1607220070000|2020-12-06 02:01:10|5786.23|5748.23|5786.39|5748.39|5786.49|5748.49|5786.23|5748.23|10
1607220080000|2020-12-06 02:01:20|5786.37|5748.37|5787.05|5749.05|5787.05|5749.05|5786.34|5748.34|10
1607220090000|2020-12-06 02:01:30|5786.98|5748.98|5786.08|5748.08|5786.99|5748.99|5786.08|5748.08|10
1607220100000|2020-12-06 02:01:40|5786.12|5748.12|5785.81|5747.81|5786.12|5748.12|5785.65|5747.65|10
1607220110000|2020-12-06 02:01:50|5785.95|5747.95|5786.14|5748.14|5786.14|5748.14|5785.77|5747.77|9
1607220120000|2020-12-06 02:02:00|5786.06|5748.06|5785.79|5747.79|5786.2|5748.2|5785.62|5747.62|10
1607220130000|2020-12-06 02:02:10|5785.84|5747.84|5786.84|5748.84|5786.84|5748.84|5785.72|5747.72|10
1607220140000|2020-12-06 02:02:20|5786.95|5748.95|5787.62|5749.62|5787.62|5749.62|5786.95|5748.95|9
1607220150000|2020-12-06 02:02:30|5787.63|5749.63|5787.39|5749.39|5787.91|5749.91|5787.39|5749.39|9
1607220160000|2020-12-06 02:02:40|5787.45|5749.45|5786.65|5748.65|5787.45|5749.45|5786.65|5748.65|9
1607220170000|2020-12-06 02:02:50|5786.63|5748.63|5785.98|5747.98|5786.63|5748.63|5785.91|5747.91|10
1607220180000|2020-12-06 02:03:00|5785.72|5747.72|5784.88|5746.88|5785.72|5747.72|5784.88|5746.88|8
1607220190000|2020-12-06 02:03:10|5784.96|5746.96|5784.78|5746.78|5784.96|5746.96|5784.37|5746.37|8
1607220200000|2020-12-06 02:03:20|5784.95|5746.95|5783.79|5745.79|5784.95|5746.95|5783.79|5745.79|10
1607220210000|2020-12-06 02:03:30|5784.11|5746.11|5784.18|5746.18|5784.18|5746.18|5783.88|5745.88|10
1607220220000|2020-12-06 02:03:40|5784.09|5746.09|5784.86|5746.86|5784.93|5746.93|5784.09|5746.09|10
1607220230000|2020-12-06 02:03:50|5784.78|5746.78|5784.59|5746.59|5784.81|5746.81|5784.57|5746.57|9
1607220240000|2020-12-06 02:04:00|5784.65|5746.65|5784.58|5746.58|5784.69|5746.69|5784.52|5746.52|10
1607220250000|2020-12-06 02:04:10|5784.6|5746.6|5784.91|5746.91|5784.91|5746.91|5784.57|5746.57|8
1607220260000|2020-12-06 02:04:20|5784.94|5746.94|5784.66|5746.66|5785|5747|5784.56|5746.56|9
1607220270000|2020-12-06 02:04:30|5784.71|5746.71|5785.03|5747.03|5785.19|5747.19|5784.71|5746.71|10
1607220280000|2020-12-06 02:04:40|5785.01|5747.01|5785.38|5747.38|5785.69|5747.69|5785.01|5747.01|10
1607220290000|2020-12-06 02:04:50|5785.41|5747.41|5785.49|5747.49|5785.49|5747.49|5785.21|5747.21|9
1607220300000|2020-12-06 02:05:00|5785.44|5747.44|5784.85|5746.85|5785.44|5747.44|5784.85|5746.85|9
1607220310000|2020-12-06 02:05:10|5784.98|5746.98|5783.72|5745.72|5784.98|5746.98|5783.71|5745.71|10
1607220320000|2020-12-06 02:05:20|5783.58|5745.58|5782.88|5744.88|5783.58|5745.58|5782.58|5744.58|9
1607220330000|2020-12-06 02:05:30|5782.9|5744.9|5781.32|5743.32|5782.9|5744.9|5781.32|5743.32|10
1607220340000|2020-12-06 02:05:40|5781.21|5743.21|5780.65|5742.65|5781.21|5743.21|5780.65|5742.65|10
1607220350000|2020-12-06 02:05:50|5780.12|5742.12|5777.99|5739.99|5780.12|5742.12|5777.99|5739.99|10
1607220360000|2020-12-06 02:06:00|5778.15|5740.15|5776.63|5738.63|5778.15|5740.15|5776.63|5738.63|10
1607220370000|2020-12-06 02:06:10|5776.72|5738.72|5776.6|5738.6|5776.78|5738.78|5776.12|5738.12|9
1607220380000|2020-12-06 02:06:20|5776.65|5738.65|5776.82|5738.82|5776.88|5738.88|5776.56|5738.56|10
1607220390000|2020-12-06 02:06:30|5776.61|5738.61|5776.6|5738.6|5776.68|5738.68|5776.44|5738.44|10
1607220400000|2020-12-06 02:06:40|5776.57|5738.57|5776|5738|5776.69|5738.69|5776|5738|9
1607220410000|2020-12-06 02:06:50|5775.92|5737.92|5775.26|5737.26|5775.92|5737.92|5775.26|5737.26|8
1607220420000|2020-12-06 02:07:00|5775.08|5737.08|5771.95|5733.95|5775.08|5737.08|5771.8|5733.8|10
1607220430000|2020-12-06 02:07:10|5771.86|5733.86|5770.31|5732.31|5772.08|5734.08|5770.31|5732.31|10
1607220440000|2020-12-06 02:07:20|5770.37|5732.37|5770.26|5732.26|5770.37|5732.37|5769.91|5731.91|10
1607220450000|2020-12-06 02:07:30|5770.19|5732.19|5770.12|5732.12|5770.23|5732.23|5770.06|5732.06|9
1607220460000|2020-12-06 02:07:40|5769.88|5731.88|5768.59|5730.59|5769.88|5731.88|5768.59|5730.59|10
1607220470000|2020-12-06 02:07:50|5768.77|5730.77|5768.71|5730.71|5768.77|5730.77|5768.42|5730.42|9
1607220480000|2020-12-06 02:08:00|5769.05|5731.05|5769.59|5731.59|5769.59|5731.59|5769.05|5731.05|10
1607220490000|2020-12-06 02:08:10|5769.65|5731.65|5770.13|5732.13|5770.13|5732.13|5769.65|5731.65|10
1607220500000|2020-12-06 02:08:20|5770.04|5732.04|5769.96|5731.96|5770.04|5732.04|5769.53|5731.53|10
1607220510000|2020-12-06 02:08:30|5770.04|5732.04|5771.05|5733.05|5771.05|5733.05|5770|5732|9
1607220520000|2020-12-06 02:08:40|5771.28|5733.28|5770.5|5732.5|5771.32|5733.32|5770.5|5732.5|10
1607220530000|2020-12-06 02:08:50|5770.45|5732.45|5769.91|5731.91|5770.62|5732.62|5769.91|5731.91|10
1607220540000|2020-12-06 02:09:00|5769.98|5731.98|5769.75|5731.75|5769.98|5731.98|5769.75|5731.75|10
1607220550000|2020-12-06 02:09:10|5769.7|5731.7|5769.49|5731.49|5769.7|5731.7|5769.04|5731.04|9
1607220560000|2020-12-06 02:09:20|5769.39|5731.39|5770.31|5732.31|5770.32|5732.32|5769.39|5731.39|9
1607220570000|2020-12-06 02:09:30|5770.46|5732.46|5770.2|5732.2|5770.46|5732.46|5770.2|5732.2|9
1607220580000|2020-12-06 02:09:40|5770.21|5732.21|5770.12|5732.12|5770.46|5732.46|5770.12|5732.12|8
1607220590000|2020-12-06 02:09:50|5770.1|5732.1|5770.15|5732.15|5770.22|5732.22|5769.96|5731.96|7
1607220600000|2020-12-06 02:10:00|5770.23|5732.23|5770.33|5732.33|5770.33|5732.33|5770.13|5732.13|10
1607220610000|2020-12-06 02:10:10|5770.38|5732.38|5770.96|5732.96|5770.97|5732.97|5770.32|5732.32|10
1607220620000|2020-12-06 02:10:20|5770.67|5732.67|5770.88|5732.88|5770.88|5732.88|5770.33|5732.33|10
1607220630000|2020-12-06 02:10:30|5770.84|5732.84|5771.45|5733.45|5771.45|5733.45|5770.8|5732.8|9
1607220640000|2020-12-06 02:10:40|5771.43|5733.43|5770.82|5732.82|5771.51|5733.51|5770.82|5732.82|9
1607220650000|2020-12-06 02:10:50|5770.8|5732.8|5770.2|5732.2|5770.8|5732.8|5770.16|5732.16|8
1607220660000|2020-12-06 02:11:00|5770.16|5732.16|5769.74|5731.74|5770.16|5732.16|5769.74|5731.74|9
1607220670000|2020-12-06 02:11:10|5769.68|5731.68|5769.38|5731.38|5769.68|5731.68|5769.38|5731.38|10
1607220680000|2020-12-06 02:11:20|5769.43|5731.43|5769.3|5731.3|5769.65|5731.65|5769.3|5731.3|10
1607220690000|2020-12-06 02:11:30|5769.37|5731.37|5768.79|5730.79|5769.44|5731.44|5768.79|5730.79|8
1607220700000|2020-12-06 02:11:40|5768.75|5730.75|5768.66|5730.66|5768.8|5730.8|5768.48|5730.48|10
1607220710000|2020-12-06 02:11:50|5768.61|5730.61|5768.29|5730.29|5768.61|5730.61|5768.29|5730.29|9
1607220720000|2020-12-06 02:12:00|5768.25|5730.25|5768.48|5730.48|5768.48|5730.48|5768.16|5730.16|10
1607220730000|2020-12-06 02:12:10|5768.69|5730.69|5769.92|5731.92|5769.92|5731.92|5768.68|5730.68|9
1607220740000|2020-12-06 02:12:20|5770.6|5732.6|5771.77|5733.77|5771.77|5733.77|5770.6|5732.6|9
1607220750000|2020-12-06 02:12:30|5772|5734|5772.4|5734.4|5772.4|5734.4|5771.89|5733.89|9
1607220760000|2020-12-06 02:12:40|5772.37|5734.37|5771.88|5733.88|5772.37|5734.37|5771.64|5733.64|10
1607220770000|2020-12-06 02:12:50|5771.68|5733.68|5771.14|5733.14|5771.68|5733.68|5771.09|5733.09|10
1607220780000|2020-12-06 02:13:00|5771.19|5733.19|5771.04|5733.04|5771.41|5733.41|5771.02|5733.02|9
1607220790000|2020-12-06 02:13:10|5771|5733|5767.36|5729.36|5771|5733|5767.36|5729.36|10
1607220800000|2020-12-06 02:13:20|5767.34|5729.34|5767.26|5729.26|5767.51|5729.51|5767.24|5729.24|10
1607220810000|2020-12-06 02:13:30|5766.98|5728.98|5766.85|5728.85|5766.98|5728.98|5766.44|5728.44|9
1607220820000|2020-12-06 02:13:40|5766.93|5728.93|5766.74|5728.74|5766.93|5728.93|5766.74|5728.74|9
1607220830000|2020-12-06 02:13:50|5766.69|5728.69|5767.13|5729.13|5767.17|5729.17|5766.62|5728.62|10
1607220840000|2020-12-06 02:14:00|5766.83|5728.83|5766.33|5728.33|5766.83|5728.83|5766.33|5728.33|9
1607220850000|2020-12-06 02:14:10|5766.31|5728.31|5765.49|5727.49|5766.42|5728.42|5765.49|5727.49|10
1607220860000|2020-12-06 02:14:20|5765.48|5727.48|5765.89|5727.89|5765.89|5727.89|5765.27|5727.27|9
1607220870000|2020-12-06 02:14:30|5765.81|5727.81|5766.84|5728.84|5766.84|5728.84|5765.81|5727.81|9
1607220880000|2020-12-06 02:14:40|5766.96|5728.96|5768.33|5730.33|5768.33|5730.33|5766.94|5728.94|9
1607220890000|2020-12-06 02:14:50|5768.45|5730.45|5770.89|5732.89|5770.89|5732.89|5768.45|5730.45|10
1607220900000|2020-12-06 02:15:00|5770.91|5732.91|5770.48|5732.48|5771.48|5733.48|5770.48|5732.48|10
1607220910000|2020-12-06 02:15:10|5770.45|5732.45|5768.91|5730.91|5770.45|5732.45|5768.91|5730.91|9
1607220920000|2020-12-06 02:15:20|5768.7|5730.7|5768.48|5730.48|5768.7|5730.7|5768.16|5730.16|9
1607220930000|2020-12-06 02:15:30|5768.41|5730.41|5767.83|5729.83|5768.43|5730.43|5767.82|5729.82|9
1607220940000|2020-12-06 02:15:40|5767.85|5729.85|5769.34|5731.34|5769.48|5731.48|5767.81|5729.81|10
1607220950000|2020-12-06 02:15:50|5769.52|5731.52|5772.21|5734.21|5772.21|5734.21|5769.52|5731.52|9
1607220960000|2020-12-06 02:16:00|5772.55|5734.55|5771.8|5733.8|5772.8|5734.8|5771.8|5733.8|10
1607220970000|2020-12-06 02:16:10|5771.74|5733.74|5771.4|5733.4|5771.74|5733.74|5771.23|5733.23|10
1607220980000|2020-12-06 02:16:20|5771.49|5733.49|5771.08|5733.08|5771.59|5733.59|5771.08|5733.08|9
1607220990000|2020-12-06 02:16:30|5771.05|5733.05|5771.14|5733.14|5771.3|5733.3|5770.94|5732.94|10
1607221000000|2020-12-06 02:16:40|5771.35|5733.35|5770.9|5732.9|5771.47|5733.47|5770.9|5732.9|9
1607221010000|2020-12-06 02:16:50|5770.75|5732.75|5770.34|5732.34|5770.77|5732.77|5770.32|5732.32|10
1607221020000|2020-12-06 02:17:00|5770.25|5732.25|5770.57|5732.57|5770.57|5732.57|5770.08|5732.08|10
1607221030000|2020-12-06 02:17:10|5770.58|5732.58|5773.99|5735.99|5773.99|5735.99|5770.32|5732.32|10
1607221040000|2020-12-06 02:17:20|5774.41|5736.41|5776.08|5738.08|5776.08|5738.08|5774.41|5736.41|10
1607221050000|2020-12-06 02:17:30|5776.26|5738.26|5777.42|5739.42|5777.42|5739.42|5776.12|5738.12|10
1607221060000|2020-12-06 02:17:40|5777.63|5739.63|5780.62|5742.62|5780.62|5742.62|5777.63|5739.63|10
1607221070000|2020-12-06 02:17:50|5781.18|5743.18|5780.42|5742.42|5781.63|5743.63|5780.42|5742.42|10
1607221080000|2020-12-06 02:18:00|5780.27|5742.27|5779.63|5741.63|5780.35|5742.35|5779.63|5741.63|10
1607221090000|2020-12-06 02:18:10|5779.25|5741.25|5778.84|5740.84|5779.31|5741.31|5778.84|5740.84|10
1607221100000|2020-12-06 02:18:20|5778.88|5740.88|5778.57|5740.57|5779.06|5741.06|5778.47|5740.47|10
1607221110000|2020-12-06 02:18:30|5778.81|5740.81|5780.13|5742.13|5780.13|5742.13|5778.78|5740.78|10
1607221120000|2020-12-06 02:18:40|5780.17|5742.17|5781.14|5743.14|5781.14|5743.14|5780.17|5742.17|9
1607221130000|2020-12-06 02:18:50|5780.97|5742.97|5781.61|5743.61|5781.72|5743.72|5780.97|5742.97|10
1607221140000|2020-12-06 02:19:00|5781.64|5743.64|5781.19|5743.19|5781.69|5743.69|5781.08|5743.08|10
1607221150000|2020-12-06 02:19:10|5781.18|5743.18|5778.54|5740.54|5781.18|5743.18|5778.54|5740.54|10
1607221160000|2020-12-06 02:19:20|5778.52|5740.52|5777.74|5739.74|5778.52|5740.52|5777.74|5739.74|10
1607221170000|2020-12-06 02:19:30|5777.85|5739.85|5775.17|5737.17|5777.85|5739.85|5775.17|5737.17|10
1607221180000|2020-12-06 02:19:40|5775.04|5737.04|5773.68|5735.68|5775.04|5737.04|5773.68|5735.68|10
1607221190000|2020-12-06 02:19:50|5773.67|5735.67|5773.7|5735.7|5773.73|5735.73|5773.26|5735.26|9
1607221200000|2020-12-06 02:20:00|5773.69|5735.69|5773.65|5735.65|5773.69|5735.69|5773.36|5735.36|9
1607221210000|2020-12-06 02:20:10|5773.67|5735.67|5774.27|5736.27|5774.27|5736.27|5773.5|5735.5|9
1607221220000|2020-12-06 02:20:20|5774.5|5736.5|5777.45|5739.45|5777.45|5739.45|5774.5|5736.5|10
1607221230000|2020-12-06 02:20:30|5777.58|5739.58|5778.39|5740.39|5778.39|5740.39|5777.58|5739.58|9
1607221240000|2020-12-06 02:20:40|5778.44|5740.44|5777.68|5739.68|5778.44|5740.44|5777.68|5739.68|10
1607221250000|2020-12-06 02:20:50|5777.58|5739.58|5776.69|5738.69|5777.58|5739.58|5776.69|5738.69|10
1607221260000|2020-12-06 02:21:00|5776.67|5738.67|5774.27|5736.27|5776.67|5738.67|5774.27|5736.27|10
1607221270000|2020-12-06 02:21:10|5774.34|5736.34|5776.85|5738.85|5776.85|5738.85|5774.25|5736.25|10
1607221280000|2020-12-06 02:21:20|5776.76|5738.76|5778.86|5740.86|5778.86|5740.86|5776.76|5738.76|9
1607221290000|2020-12-06 02:21:30|5779.62|5741.62|5781.64|5743.64|5781.64|5743.64|5779.49|5741.49|10
1607221300000|2020-12-06 02:21:40|5781.87|5743.87|5782.5|5744.5|5782.94|5744.94|5781.87|5743.87|10
1607221310000|2020-12-06 02:21:50|5781.73|5743.73|5782.55|5744.55|5782.57|5744.57|5781.73|5743.73|9
1607221320000|2020-12-06 02:22:00|5782.6|5744.6|5782.98|5744.98|5783.29|5745.29|5782.53|5744.53|9
1607221330000|2020-12-06 02:22:10|5783.08|5745.08|5782.96|5744.96|5783.1|5745.1|5782.85|5744.85|9
1607221340000|2020-12-06 02:22:20|5782.84|5744.84|5783.28|5745.28|5783.28|5745.28|5782.84|5744.84|7
1607221350000|2020-12-06 02:22:30|5783.22|5745.22|5781.68|5743.68|5783.22|5745.22|5781.68|5743.68|9
1607221360000|2020-12-06 02:22:40|5781.6|5743.6|5781.07|5743.07|5781.6|5743.6|5781.04|5743.04|9
1607221370000|2020-12-06 02:22:50|5781|5743|5781.87|5743.87|5781.9|5743.9|5781|5743|10
1607221380000|2020-12-06 02:23:00|5781.86|5743.86|5781.21|5743.21|5781.86|5743.86|5781.21|5743.21|10
1607221390000|2020-12-06 02:23:10|5781.19|5743.19|5781.05|5743.05|5781.19|5743.19|5780.77|5742.77|9
1607221400000|2020-12-06 02:23:20|5781.08|5743.08|5781.34|5743.34|5781.39|5743.39|5780.87|5742.87|10
1607221410000|2020-12-06 02:23:30|5781.26|5743.26|5781.43|5743.43|5781.69|5743.69|5781.26|5743.26|8
1607221420000|2020-12-06 02:23:40|5781.46|5743.46|5781.25|5743.25|5781.46|5743.46|5781.16|5743.16|10
1607221430000|2020-12-06 02:23:50|5781.24|5743.24|5780.66|5742.66|5781.35|5743.35|5780.66|5742.66|9
1607221440000|2020-12-06 02:24:00|5780.55|5742.55|5780.33|5742.33|5780.71|5742.71|5780.18|5742.18|10
1607221450000|2020-12-06 02:24:10|5780.35|5742.35|5780.77|5742.77|5780.82|5742.82|5780.18|5742.18|10
1607221460000|2020-12-06 02:24:20|5780.75|5742.75|5780.11|5742.11|5780.75|5742.75|5780.11|5742.11|10
1607221470000|2020-12-06 02:24:30|5780|5742|5779.72|5741.72|5780|5742|5779.66|5741.66|9
1607221480000|2020-12-06 02:24:40|5779.68|5741.68|5779.57|5741.57|5779.68|5741.68|5779.52|5741.52|10
1607221490000|2020-12-06 02:24:50|5779.6|5741.6|5779.82|5741.82|5779.82|5741.82|5779.46|5741.46|10
1607221500000|2020-12-06 02:25:00|5779.99|5741.99|5781.31|5743.31|5781.31|5743.31|5779.99|5741.99|10
1607221510000|2020-12-06 02:25:10|5781.36|5743.36|5782.27|5744.27|5782.27|5744.27|5781.36|5743.36|8
1607221520000|2020-12-06 02:25:20|5782.32|5744.32|5782.48|5744.48|5782.5|5744.5|5782.32|5744.32|8
1607221530000|2020-12-06 02:25:30|5782.43|5744.43|5782.55|5744.55|5782.75|5744.75|5782.43|5744.43|10
1607221540000|2020-12-06 02:25:40|5782.52|5744.52|5782.2|5744.2|5782.69|5744.69|5782.2|5744.2|9
1607221550000|2020-12-06 02:25:50|5782.09|5744.09|5782.15|5744.15|5782.39|5744.39|5782.06|5744.06|9
1607221560000|2020-12-06 02:26:00|5781.87|5743.87|5780.81|5742.81|5781.87|5743.87|5780.81|5742.81|9
1607221570000|2020-12-06 02:26:10|5780.87|5742.87|5780.53|5742.53|5780.96|5742.96|5780.53|5742.53|9
1607221580000|2020-12-06 02:26:20|5780.31|5742.31|5779.76|5741.76|5780.31|5742.31|5779.76|5741.76|9
1607221590000|2020-12-06 02:26:30|5779.71|5741.71|5779.17|5741.17|5779.83|5741.83|5779.17|5741.17|10
1607221600000|2020-12-06 02:26:40|5778.12|5740.12|5779.68|5741.68|5779.68|5741.68|5778.12|5740.12|10
1607221610000|2020-12-06 02:26:50|5779.7|5741.7|5780.7|5742.7|5780.7|5742.7|5779.7|5741.7|10
1607221620000|2020-12-06 02:27:00|5780.85|5742.85|5781.14|5743.14|5781.14|5743.14|5780.84|5742.84|9
1607221630000|2020-12-06 02:27:10|5781.15|5743.15|5781.75|5743.75|5781.79|5743.79|5781.15|5743.15|9
1607221640000|2020-12-06 02:27:20|5782.01|5744.01|5782.04|5744.04|5782.18|5744.18|5781.82|5743.82|9
1607221650000|2020-12-06 02:27:30|5782.09|5744.09|5780.86|5742.86|5782.09|5744.09|5780.86|5742.86|9
1607221660000|2020-12-06 02:27:40|5780.87|5742.87|5780.33|5742.33|5780.87|5742.87|5780.3|5742.3|8
1607221670000|2020-12-06 02:27:50|5780.43|5742.43|5780.45|5742.45|5780.45|5742.45|5780.03|5742.03|10
1607221680000|2020-12-06 02:28:00|5780.51|5742.51|5780.86|5742.86|5780.94|5742.94|5780.43|5742.43|10
1607221690000|2020-12-06 02:28:10|5780.88|5742.88|5780.17|5742.17|5780.88|5742.88|5780.17|5742.17|9
1607221700000|2020-12-06 02:28:20|5780.2|5742.2|5780.41|5742.41|5780.59|5742.59|5780.2|5742.2|9
1607221710000|2020-12-06 02:28:30|5780.44|5742.44|5779.32|5741.32|5780.44|5742.44|5779.32|5741.32|9
1607221720000|2020-12-06 02:28:40|5779.33|5741.33|5779.43|5741.43|5779.56|5741.56|5779.29|5741.29|10
1607221730000|2020-12-06 02:28:50|5779.54|5741.54|5780.25|5742.25|5780.25|5742.25|5779.54|5741.54|10
1607221740000|2020-12-06 02:29:00|5780.24|5742.24|5780.11|5742.11|5780.3|5742.3|5780.02|5742.02|9
1607221750000|2020-12-06 02:29:10|5780.28|5742.28|5779.12|5741.12|5780.28|5742.28|5779.12|5741.12|10
1607221760000|2020-12-06 02:29:20|5778.96|5740.96|5778.21|5740.21|5778.96|5740.96|5778.21|5740.21|10
1607221770000|2020-12-06 02:29:30|5778.19|5740.19|5778.31|5740.31|5778.31|5740.31|5778.12|5740.12|9
1607221780000|2020-12-06 02:29:40|5778.25|5740.25|5777.59|5739.59|5778.3|5740.3|5777.59|5739.59|10
1607221790000|2020-12-06 02:29:50|5777.29|5739.29|5777.19|5739.19|5777.29|5739.29|5777.13|5739.13|9
1607221800000|2020-12-06 02:30:00|5777.16|5739.16|5777.09|5739.09|5777.23|5739.23|5777.09|5739.09|10
1607221810000|2020-12-06 02:30:10|5777.1|5739.1|5777.57|5739.57|5777.57|5739.57|5777|5739|7
1607221820000|2020-12-06 02:30:20|5777.66|5739.66|5778.24|5740.24|5778.24|5740.24|5777.66|5739.66|9
1607221830000|2020-12-06 02:30:30|5778.26|5740.26|5778.54|5740.54|5778.63|5740.63|5778.24|5740.24|10
1607221840000|2020-12-06 02:30:40|5778.46|5740.46|5778.09|5740.09|5778.46|5740.46|5778.09|5740.09|9
1607221850000|2020-12-06 02:30:50|5778.03|5740.03|5777.36|5739.36|5778.03|5740.03|5777.32|5739.32|10
1607221860000|2020-12-06 02:31:00|5777.31|5739.31|5776.35|5738.35|5777.31|5739.31|5776.35|5738.35|10
1607221870000|2020-12-06 02:31:10|5776.33|5738.33|5776.09|5738.09|5776.34|5738.34|5776.09|5738.09|9
1607221880000|2020-12-06 02:31:20|5776.06|5738.06|5775.59|5737.59|5776.15|5738.15|5775.59|5737.59|8
1607221890000|2020-12-06 02:31:30|5775.53|5737.53|5773.79|5735.79|5775.53|5737.53|5773.79|5735.79|10
1607221900000|2020-12-06 02:31:40|5773.8|5735.8|5774.79|5736.79|5775.14|5737.14|5773.8|5735.8|10
1607221910000|2020-12-06 02:31:50|5774.59|5736.59|5774.65|5736.65|5775.14|5737.14|5774.55|5736.55|10
1607221920000|2020-12-06 02:32:00|5774.34|5736.34|5774.19|5736.19|5774.36|5736.36|5774.06|5736.06|10
1607221930000|2020-12-06 02:32:10|5774.2|5736.2|5773.31|5735.31|5774.21|5736.21|5773.31|5735.31|9
1607221940000|2020-12-06 02:32:20|5773.36|5735.36|5773.16|5735.16|5773.53|5735.53|5772.97|5734.97|10
1607221950000|2020-12-06 02:32:30|5773.11|5735.11|5772.99|5734.99|5773.26|5735.26|5772.96|5734.96|8
1607221960000|2020-12-06 02:32:40|5773.01|5735.01|5773.42|5735.42|5773.62|5735.62|5773.01|5735.01|10
1607221970000|2020-12-06 02:32:50|5773.49|5735.49|5773.18|5735.18|5773.52|5735.52|5772.98|5734.98|9
1607221980000|2020-12-06 02:33:00|5772.99|5734.99|5772.88|5734.88|5773.16|5735.16|5772.59|5734.59|10
1607221990000|2020-12-06 02:33:10|5772.72|5734.72|5772.45|5734.45|5772.82|5734.82|5772.45|5734.45|9
1607222000000|2020-12-06 02:33:20|5772.48|5734.48|5772.37|5734.37|5772.61|5734.61|5772.34|5734.34|10
1607222010000|2020-12-06 02:33:30|5772.24|5734.24|5772.75|5734.75|5772.75|5734.75|5772.11|5734.11|10
1607222020000|2020-12-06 02:33:40|5772.65|5734.65|5772.9|5734.9|5772.9|5734.9|5772.65|5734.65|10
1607222030000|2020-12-06 02:33:50|5772.91|5734.91|5772.37|5734.37|5772.91|5734.91|5772.37|5734.37|8
1607222040000|2020-12-06 02:34:00|5772.28|5734.28|5771.87|5733.87|5772.3|5734.3|5771.86|5733.86|9
1607222050000|2020-12-06 02:34:10|5771.9|5733.9|5772.46|5734.46|5772.46|5734.46|5771.85|5733.85|9
1607222060000|2020-12-06 02:34:20|5772.59|5734.59|5772.73|5734.73|5772.93|5734.93|5772.59|5734.59|10
1607222070000|2020-12-06 02:34:30|5772.69|5734.69|5772.4|5734.4|5772.74|5734.74|5772.4|5734.4|10
1607222080000|2020-12-06 02:34:40|5772.43|5734.43|5771.74|5733.74|5772.43|5734.43|5771.74|5733.74|10
1607222090000|2020-12-06 02:34:50|5771.72|5733.72|5771.21|5733.21|5771.82|5733.82|5771.21|5733.21|10
1607222100000|2020-12-06 02:35:00|5770.89|5732.89|5769.59|5731.59|5770.89|5732.89|5769.59|5731.59|10
1607222110000|2020-12-06 02:35:10|5769.81|5731.81|5768.58|5730.58|5769.81|5731.81|5768.58|5730.58|10
1607222120000|2020-12-06 02:35:20|5768.74|5730.74|5767.79|5729.79|5768.74|5730.74|5767.78|5729.78|8
1607222130000|2020-12-06 02:35:30|5767.7|5729.7|5767.58|5729.58|5767.81|5729.81|5767.56|5729.56|9
1607222140000|2020-12-06 02:35:40|5767.59|5729.59|5767.3|5729.3|5767.74|5729.74|5767.3|5729.3|10
1607222150000|2020-12-06 02:35:50|5767.03|5729.03|5764.43|5726.43|5767.06|5729.06|5764.43|5726.43|10
1607222160000|2020-12-06 02:36:00|5764.07|5726.07|5760.2|5722.2|5764.07|5726.07|5760.2|5722.2|10
1607222170000|2020-12-06 02:36:10|5760.25|5722.25|5761.95|5723.95|5762.18|5724.18|5760.18|5722.18|10
1607222180000|2020-12-06 02:36:20|5762.06|5724.06|5760.95|5722.95|5762.06|5724.06|5760.92|5722.92|10
1607222190000|2020-12-06 02:36:30|5760.39|5722.39|5760.34|5722.34|5760.43|5722.43|5760|5722|10
1607222200000|2020-12-06 02:36:40|5760.32|5722.32|5760.32|5722.32|5760.35|5722.35|5759.94|5721.94|10
1607222210000|2020-12-06 02:36:50|5760.87|5722.87|5759.5|5721.5|5760.87|5722.87|5759.5|5721.5|10
1607222220000|2020-12-06 02:37:00|5759.54|5721.54|5758.47|5720.47|5759.54|5721.54|5758.47|5720.47|10
1607222230000|2020-12-06 02:37:10|5758.54|5720.54|5757.42|5719.42|5758.56|5720.56|5757.42|5719.42|10
1607222240000|2020-12-06 02:37:20|5757.26|5719.26|5754.97|5716.97|5757.26|5719.26|5754.44|5716.44|9
1607222250000|2020-12-06 02:37:30|5754.76|5716.76|5753.68|5715.68|5754.76|5716.76|5753.68|5715.68|10
1607222260000|2020-12-06 02:37:40|5753|5715|5753.26|5715.26|5753.26|5715.26|5752.47|5714.47|10
1607222270000|2020-12-06 02:37:50|5753.19|5715.19|5753.89|5715.89|5754.3|5716.3|5753.19|5715.19|10
1607222280000|2020-12-06 02:38:00|5753.91|5715.91|5754.79|5716.79|5754.79|5716.79|5753.85|5715.85|10
1607222290000|2020-12-06 02:38:10|5754.76|5716.76|5756.78|5718.78|5756.78|5718.78|5754.76|5716.76|10
1607222300000|2020-12-06 02:38:20|5757.28|5719.28|5758.86|5720.86|5758.86|5720.86|5757.28|5719.28|10
1607222310000|2020-12-06 02:38:30|5758.85|5720.85|5758.42|5720.42|5758.85|5720.85|5757.66|5719.66|10
1607222320000|2020-12-06 02:38:40|5758.54|5720.54|5758.85|5720.85|5758.85|5720.85|5758.49|5720.49|9
1607222330000|2020-12-06 02:38:50|5758.86|5720.86|5759.52|5721.52|5759.52|5721.52|5758.86|5720.86|10
1607222340000|2020-12-06 02:39:00|5759.54|5721.54|5759.3|5721.3|5759.79|5721.79|5759.3|5721.3|9
1607222350000|2020-12-06 02:39:10|5759.25|5721.25|5760.47|5722.47|5760.47|5722.47|5759.25|5721.25|9
1607222360000|2020-12-06 02:39:20|5760.74|5722.74|5763.45|5725.45|5763.45|5725.45|5760.74|5722.74|10
1607222370000|2020-12-06 02:39:30|5763.75|5725.75|5764.8|5726.8|5764.8|5726.8|5763.71|5725.71|10
1607222380000|2020-12-06 02:39:40|5764.92|5726.92|5764.72|5726.72|5765.13|5727.13|5764.68|5726.68|9
1607222390000|2020-12-06 02:39:50|5764.76|5726.76|5765.21|5727.21|5765.26|5727.26|5764.76|5726.76|9
1607222400000|2020-12-06 02:40:00|5765.24|5727.24|5765.4|5727.4|5765.4|5727.4|5765.21|5727.21|9
1607222410000|2020-12-06 02:40:10|5765.15|5727.15|5762.76|5724.76|5765.15|5727.15|5762.76|5724.76|10
1607222420000|2020-12-06 02:40:20|5762.68|5724.68|5760.03|5722.03|5762.68|5724.68|5760.03|5722.03|10
1607222430000|2020-12-06 02:40:30|5759.84|5721.84|5759.4|5721.4|5759.89|5721.89|5759.16|5721.16|10
1607222440000|2020-12-06 02:40:40|5759.62|5721.62|5758.74|5720.74|5759.62|5721.62|5758.74|5720.74|9
1607222450000|2020-12-06 02:40:50|5758.65|5720.65|5758.03|5720.03|5758.65|5720.65|5758|5720|9
1607222460000|2020-12-06 02:41:00|5757.85|5719.85|5757.87|5719.87|5758.08|5720.08|5757.84|5719.84|9
1607222470000|2020-12-06 02:41:10|5757.78|5719.78|5757.49|5719.49|5757.78|5719.78|5757.49|5719.49|9
1607222480000|2020-12-06 02:41:20|5756.91|5718.91|5755.64|5717.64|5756.94|5718.94|5755.64|5717.64|10
1607222490000|2020-12-06 02:41:30|5755.97|5717.97|5757.28|5719.28|5757.28|5719.28|5755.97|5717.97|9
1607222500000|2020-12-06 02:41:40|5757.35|5719.35|5757.7|5719.7|5757.92|5719.92|5757.21|5719.21|10
1607222510000|2020-12-06 02:41:50|5757.69|5719.69|5757.6|5719.6|5757.73|5719.73|5757.48|5719.48|10
1607222520000|2020-12-06 02:42:00|5757.62|5719.62|5757.19|5719.19|5757.62|5719.62|5757.19|5719.19|10
1607222530000|2020-12-06 02:42:10|5756.83|5718.83|5756.52|5718.52|5757.06|5719.06|5756.43|5718.43|10
1607222540000|2020-12-06 02:42:20|5756.54|5718.54|5756.17|5718.17|5756.59|5718.59|5756.11|5718.11|10
1607222550000|2020-12-06 02:42:30|5756.38|5718.38|5757.39|5719.39|5757.39|5719.39|5756.38|5718.38|10
1607222560000|2020-12-06 02:42:40|5757.49|5719.49|5758.84|5720.84|5758.84|5720.84|5757.37|5719.37|10
1607222570000|2020-12-06 02:42:50|5759.16|5721.16|5759.92|5721.92|5759.92|5721.92|5759.16|5721.16|9
1607222580000|2020-12-06 02:43:00|5760.23|5722.23|5761.27|5723.27|5761.38|5723.38|5760.23|5722.23|10
1607222590000|2020-12-06 02:43:10|5761.2|5723.2|5759.47|5721.47|5761.2|5723.2|5759.47|5721.47|10
1607222600000|2020-12-06 02:43:20|5759.44|5721.44|5758.74|5720.74|5759.63|5721.63|5758.74|5720.74|10
1607222610000|2020-12-06 02:43:30|5758.79|5720.79|5759.04|5721.04|5759.12|5721.12|5758.51|5720.51|10
1607222620000|2020-12-06 02:43:40|5759.47|5721.47|5759.73|5721.73|5759.93|5721.93|5759.45|5721.45|10
1607222630000|2020-12-06 02:43:50|5759.91|5721.91|5759.49|5721.49|5759.93|5721.93|5759.43|5721.43|9
1607222640000|2020-12-06 02:44:00|5759.57|5721.57|5760.24|5722.24|5760.24|5722.24|5759.49|5721.49|10
1607222650000|2020-12-06 02:44:10|5760.54|5722.54|5759.82|5721.82|5760.55|5722.55|5759.72|5721.72|9
1607222660000|2020-12-06 02:44:20|5759.65|5721.65|5759.23|5721.23|5759.8|5721.8|5759.23|5721.23|10
1607222670000|2020-12-06 02:44:30|5759.16|5721.16|5758.67|5720.67|5759.16|5721.16|5758.67|5720.67|9
1607222680000|2020-12-06 02:44:40|5758.86|5720.86|5758.67|5720.67|5758.86|5720.86|5758.29|5720.29|10
1607222690000|2020-12-06 02:44:50|5758.54|5720.54|5758.9|5720.9|5758.9|5720.9|5758.42|5720.42|8
1607222700000|2020-12-06 02:45:00|5759.2|5721.2|5759.35|5721.35|5759.76|5721.76|5759.2|5721.2|8
1607222710000|2020-12-06 02:45:10|5759.64|5721.64|5758.22|5720.22|5759.64|5721.64|5758.22|5720.22|10
1607222720000|2020-12-06 02:45:20|5758.1|5720.1|5756.33|5718.33|5758.1|5720.1|5755.9|5717.9|10
1607222730000|2020-12-06 02:45:30|5756.49|5718.49|5756.59|5718.59|5756.67|5718.67|5756.3|5718.3|10
1607222740000|2020-12-06 02:45:40|5756.55|5718.55|5757.91|5719.91|5757.91|5719.91|5756.55|5718.55|10
1607222750000|2020-12-06 02:45:50|5757.82|5719.82|5758.39|5720.39|5758.39|5720.39|5757.79|5719.79|9
1607222760000|2020-12-06 02:46:00|5758.51|5720.51|5758.76|5720.76|5759.11|5721.11|5758.51|5720.51|10
1607222770000|2020-12-06 02:46:10|5758.51|5720.51|5757.94|5719.94|5758.51|5720.51|5757.77|5719.77|10
1607222780000|2020-12-06 02:46:20|5757.84|5719.84|5757.67|5719.67|5757.86|5719.86|5756.88|5718.88|9
1607222790000|2020-12-06 02:46:30|5757.74|5719.74|5758.63|5720.63|5758.63|5720.63|5757.71|5719.71|10
1607222800000|2020-12-06 02:46:40|5758.64|5720.64|5759.33|5721.33|5759.33|5721.33|5758.64|5720.64|9
1607222810000|2020-12-06 02:46:50|5759.37|5721.37|5761.42|5723.42|5761.42|5723.42|5759.37|5721.37|10
1607222820000|2020-12-06 02:47:00|5761.48|5723.48|5762.1|5724.1|5762.51|5724.51|5761.48|5723.48|10
1607222830000|2020-12-06 02:47:10|5762.52|5724.52|5764.06|5726.06|5764.06|5726.06|5762.52|5724.52|10
1607222840000|2020-12-06 02:47:20|5764.2|5726.2|5764.87|5726.87|5764.92|5726.92|5764.04|5726.04|10
1607222850000|2020-12-06 02:47:30|5764.73|5726.73|5765.8|5727.8|5765.8|5727.8|5764.73|5726.73|10
1607222860000|2020-12-06 02:47:40|5765.96|5727.96|5765.84|5727.84|5765.96|5727.96|5765.62|5727.62|8
1607222870000|2020-12-06 02:47:50|5765.82|5727.82|5764.21|5726.21|5765.82|5727.82|5764.21|5726.21|10
1607222880000|2020-12-06 02:48:00|5763.6|5725.6|5762.85|5724.85|5763.6|5725.6|5762.84|5724.84|9
1607222890000|2020-12-06 02:48:10|5762.97|5724.97|5762.41|5724.41|5762.97|5724.97|5762.41|5724.41|10
1607222900000|2020-12-06 02:48:20|5762.43|5724.43|5760.83|5722.83|5762.43|5724.43|5760.83|5722.83|9
1607222910000|2020-12-06 02:48:30|5759.87|5721.87|5760.01|5722.01|5760.07|5722.07|5759.53|5721.53|10
1607222920000|2020-12-06 02:48:40|5760.03|5722.03|5760.37|5722.37|5760.37|5722.37|5759.92|5721.92|10
1607222930000|2020-12-06 02:48:50|5760.52|5722.52|5761.23|5723.23|5761.82|5723.82|5760.52|5722.52|9
1607222940000|2020-12-06 02:49:00|5760.89|5722.89|5760.57|5722.57|5760.94|5722.94|5760.53|5722.53|10
1607222950000|2020-12-06 02:49:10|5760.68|5722.68|5759.84|5721.84|5760.72|5722.72|5759.84|5721.84|9
1607222960000|2020-12-06 02:49:20|5759.93|5721.93|5760.03|5722.03|5760.17|5722.17|5759.93|5721.93|10
1607222970000|2020-12-06 02:49:30|5760.05|5722.05|5759.6|5721.6|5760.05|5722.05|5759.54|5721.54|10
1607222980000|2020-12-06 02:49:40|5760.1|5722.1|5760.11|5722.11|5760.17|5722.17|5759.86|5721.86|10
1607222990000|2020-12-06 02:49:50|5760.15|5722.15|5759.94|5721.94|5760.17|5722.17|5759.84|5721.84|10
1607223000000|2020-12-06 02:50:00|5759.83|5721.83|5759.48|5721.48|5759.93|5721.93|5759.48|5721.48|10
1607223010000|2020-12-06 02:50:10|5759.53|5721.53|5758.96|5720.96|5759.54|5721.54|5758.96|5720.96|10
1607223020000|2020-12-06 02:50:20|5758.95|5720.95|5759.46|5721.46|5759.47|5721.47|5758.95|5720.95|9
1607223030000|2020-12-06 02:50:30|5759.57|5721.57|5760.93|5722.93|5761.12|5723.12|5759.57|5721.57|10
1607223040000|2020-12-06 02:50:40|5761.23|5723.23|5762.99|5724.99|5762.99|5724.99|5761.23|5723.23|10
1607223050000|2020-12-06 02:50:50|5763.03|5725.03|5763.75|5725.75|5763.75|5725.75|5763.02|5725.02|10
1607223060000|2020-12-06 02:51:00|5763.68|5725.68|5763.4|5725.4|5763.82|5725.82|5763.4|5725.4|8
1607223070000|2020-12-06 02:51:10|5763.51|5725.51|5762.59|5724.59|5763.51|5725.51|5762.53|5724.53|10
1607223080000|2020-12-06 02:51:20|5762.62|5724.62|5762.82|5724.82|5762.86|5724.86|5762.59|5724.59|10
1607223090000|2020-12-06 02:51:30|5762.73|5724.73|5762.48|5724.48|5762.89|5724.89|5762.48|5724.48|10
1607223100000|2020-12-06 02:51:40|5762.47|5724.47|5762.22|5724.22|5762.49|5724.49|5762.21|5724.21|9
1607223110000|2020-12-06 02:51:50|5762.23|5724.23|5762.72|5724.72|5762.73|5724.73|5762.23|5724.23|8
1607223120000|2020-12-06 02:52:00|5762.69|5724.69|5762.99|5724.99|5763.14|5725.14|5762.67|5724.67|8
1607223130000|2020-12-06 02:52:10|5763|5725|5762.81|5724.81|5763.17|5725.17|5762.81|5724.81|9
1607223140000|2020-12-06 02:52:20|5762.72|5724.72|5762.42|5724.42|5762.75|5724.75|5762.4|5724.4|9
1607223150000|2020-12-06 02:52:30|5762.38|5724.38|5761.71|5723.71|5762.38|5724.38|5761.65|5723.65|10
1607223160000|2020-12-06 02:52:40|5761.89|5723.89|5762.11|5724.11|5762.11|5724.11|5761.55|5723.55|9
1607223170000|2020-12-06 02:52:50|5762.19|5724.19|5762.58|5724.58|5762.58|5724.58|5762.19|5724.19|9
1607223180000|2020-12-06 02:53:00|5762.8|5724.8|5761.86|5723.86|5762.84|5724.84|5761.86|5723.86|9
1607223190000|2020-12-06 02:53:10|5761.74|5723.74|5760.92|5722.92|5761.74|5723.74|5760.9|5722.9|10
1607223200000|2020-12-06 02:53:20|5760.77|5722.77|5760.39|5722.39|5760.81|5722.81|5760.39|5722.39|10
1607223210000|2020-12-06 02:53:30|5760.58|5722.58|5761.16|5723.16|5761.16|5723.16|5760.58|5722.58|9
1607223220000|2020-12-06 02:53:40|5761.18|5723.18|5761.68|5723.68|5761.9|5723.9|5761.18|5723.18|10
1607223230000|2020-12-06 02:53:50|5761.72|5723.72|5761.38|5723.38|5761.72|5723.72|5761.37|5723.37|9
1607223240000|2020-12-06 02:54:00|5761.25|5723.25|5761.08|5723.08|5761.28|5723.28|5761.08|5723.08|9
1607223250000|2020-12-06 02:54:10|5760.91|5722.91|5760.35|5722.35|5760.95|5722.95|5760.35|5722.35|10
1607223260000|2020-12-06 02:54:20|5760.03|5722.03|5759.96|5721.96|5760.29|5722.29|5759.92|5721.92|10
1607223270000|2020-12-06 02:54:30|5759.95|5721.95|5759.39|5721.39|5759.95|5721.95|5759.35|5721.35|10
1607223280000|2020-12-06 02:54:40|5759.38|5721.38|5758.34|5720.34|5759.38|5721.38|5758.34|5720.34|10
1607223290000|2020-12-06 02:54:50|5758.47|5720.47|5758.37|5720.37|5758.54|5720.54|5758.34|5720.34|10
1607223300000|2020-12-06 02:55:00|5757.41|5719.41|5755.35|5717.35|5757.41|5719.41|5755.35|5717.35|10
1607223310000|2020-12-06 02:55:10|5754.55|5716.55|5755.07|5717.07|5755.07|5717.07|5754.49|5716.49|10
1607223320000|2020-12-06 02:55:20|5754.94|5716.94|5755.27|5717.27|5755.36|5717.36|5754.82|5716.82|10
1607223330000|2020-12-06 02:55:30|5755.14|5717.14|5755.07|5717.07|5755.16|5717.16|5754.65|5716.65|9
1607223340000|2020-12-06 02:55:40|5755.06|5717.06|5754.95|5716.95|5755.06|5717.06|5754.71|5716.71|9
1607223350000|2020-12-06 02:55:50|5755.07|5717.07|5755.16|5717.16|5755.16|5717.16|5754.99|5716.99|9
1607223360000|2020-12-06 02:56:00|5755.19|5717.19|5754.85|5716.85|5755.19|5717.19|5754.85|5716.85|9
1607223370000|2020-12-06 02:56:10|5754.84|5716.84|5754.58|5716.58|5754.84|5716.84|5754.44|5716.44|10
1607223380000|2020-12-06 02:56:20|5754.56|5716.56|5754.25|5716.25|5754.59|5716.59|5754.25|5716.25|9
1607223390000|2020-12-06 02:56:30|5754.2|5716.2|5753.95|5715.95|5754.21|5716.21|5753.95|5715.95|10
1607223400000|2020-12-06 02:56:40|5754.21|5716.21|5754.46|5716.46|5754.46|5716.46|5754.21|5716.21|10
1607223410000|2020-12-06 02:56:50|5754.48|5716.48|5754.42|5716.42|5754.58|5716.58|5754.42|5716.42|10
1607223420000|2020-12-06 02:57:00|5754.49|5716.49|5754.53|5716.53|5754.53|5716.53|5754.18|5716.18|10
1607223430000|2020-12-06 02:57:10|5754.55|5716.55|5754.72|5716.72|5754.72|5716.72|5754.36|5716.36|10
1607223440000|2020-12-06 02:57:20|5754.77|5716.77|5755.58|5717.58|5755.58|5717.58|5754.66|5716.66|10
1607223450000|2020-12-06 02:57:30|5755.85|5717.85|5757.11|5719.11|5757.11|5719.11|5755.85|5717.85|9
1607223460000|2020-12-06 02:57:40|5757.19|5719.19|5758.99|5720.99|5758.99|5720.99|5757.19|5719.19|9
1607223470000|2020-12-06 02:57:50|5759.2|5721.2|5759.35|5721.35|5759.36|5721.36|5759.18|5721.18|10
1607223480000|2020-12-06 02:58:00|5759.89|5721.89|5760.85|5722.85|5760.85|5722.85|5759.89|5721.89|10
1607223490000|2020-12-06 02:58:10|5760.58|5722.58|5758.21|5720.21|5760.58|5722.58|5758.21|5720.21|10
1607223500000|2020-12-06 02:58:20|5757.83|5719.83|5757.04|5719.04|5757.83|5719.83|5756.82|5718.82|10
1607223510000|2020-12-06 02:58:30|5756.94|5718.94|5756.69|5718.69|5756.94|5718.94|5756.46|5718.46|10
1607223520000|2020-12-06 02:58:40|5756.93|5718.93|5757.33|5719.33|5757.33|5719.33|5756.89|5718.89|10
1607223530000|2020-12-06 02:58:50|5757.58|5719.58|5757.95|5719.95|5758.13|5720.13|5757.56|5719.56|10
1607223540000|2020-12-06 02:59:00|5758.01|5720.01|5758.13|5720.13|5758.33|5720.33|5758.01|5720.01|10
1607223550000|2020-12-06 02:59:10|5758.07|5720.07|5757.15|5719.15|5758.07|5720.07|5757.15|5719.15|9
1607223560000|2020-12-06 02:59:20|5756.99|5718.99|5755.25|5717.25|5756.99|5718.99|5755.25|5717.25|10
1607223570000|2020-12-06 02:59:30|5755.36|5717.36|5755.13|5717.13|5755.36|5717.36|5755.12|5717.12|10
1607223580000|2020-12-06 02:59:40|5754.99|5716.99|5755.04|5717.04|5755.05|5717.05|5754.87|5716.87|9
1607223590000|2020-12-06 02:59:50|5755.05|5717.05|5755.34|5717.34|5755.34|5717.34|5755.05|5717.05|9
1607223600000|2020-12-06 03:00:00|5755.4|5717.4|5755.4|5717.4|5755.66|5717.66|5755.28|5717.28|10
1607223610000|2020-12-06 03:00:10|5755.23|5717.23|5755.59|5717.59|5755.77|5717.77|5755.21|5717.21|10
1607223620000|2020-12-06 03:00:20|5755.68|5717.68|5755.37|5717.37|5755.68|5717.68|5755.37|5717.37|9
1607223630000|2020-12-06 03:00:30|5755.15|5717.15|5754.37|5716.37|5755.2|5717.2|5754.37|5716.37|10
1607223640000|2020-12-06 03:00:40|5753.92|5715.92|5753.32|5715.32|5753.92|5715.92|5753.32|5715.32|8
1607223650000|2020-12-06 03:00:50|5753.45|5715.45|5753.5|5715.5|5753.59|5715.59|5753.36|5715.36|10
1607223660000|2020-12-06 03:01:00|5753.34|5715.34|5752.51|5714.51|5753.34|5715.34|5752.51|5714.51|9
1607223670000|2020-12-06 03:01:10|5752.56|5714.56|5752.19|5714.19|5752.56|5714.56|5752.12|5714.12|10
1607223680000|2020-12-06 03:01:20|5751.4|5713.4|5752.86|5714.86|5752.86|5714.86|5751.35|5713.35|10
1607223690000|2020-12-06 03:01:30|5753.09|5715.09|5753.92|5715.92|5753.92|5715.92|5753.09|5715.09|10
1607223700000|2020-12-06 03:01:40|5754.2|5716.2|5754.08|5716.08|5754.22|5716.22|5754.04|5716.04|10
1607223710000|2020-12-06 03:01:50|5754.05|5716.05|5754.02|5716.02|5754.11|5716.11|5754|5716|10
1607223720000|2020-12-06 03:02:00|5753.94|5715.94|5753.35|5715.35|5753.94|5715.94|5753.27|5715.27|10
1607223730000|2020-12-06 03:02:10|5753.21|5715.21|5751.26|5713.26|5753.21|5715.21|5751.26|5713.26|10
1607223740000|2020-12-06 03:02:20|5751.3|5713.3|5751.63|5713.63|5751.63|5713.63|5751.19|5713.19|10
1607223750000|2020-12-06 03:02:30|5751.46|5713.46|5751.39|5713.39|5751.46|5713.46|5751.16|5713.16|9
1607223760000|2020-12-06 03:02:40|5751.35|5713.35|5752.43|5714.43|5752.44|5714.44|5751.35|5713.35|10
1607223770000|2020-12-06 03:02:50|5752.56|5714.56|5753.67|5715.67|5753.67|5715.67|5752.56|5714.56|9
1607223780000|2020-12-06 03:03:00|5753.78|5715.78|5753.35|5715.35|5753.78|5715.78|5753.35|5715.35|10
1607223790000|2020-12-06 03:03:10|5753.24|5715.24|5753.42|5715.42|5753.42|5715.42|5753.08|5715.08|10
1607223800000|2020-12-06 03:03:20|5753.71|5715.71|5754.66|5716.66|5754.66|5716.66|5753.6|5715.6|10
1607223810000|2020-12-06 03:03:30|5755.1|5717.1|5755.84|5717.84|5756.07|5718.07|5755.1|5717.1|9
1607223820000|2020-12-06 03:03:40|5756.16|5718.16|5757.09|5719.09|5757.09|5719.09|5756.15|5718.15|10
1607223830000|2020-12-06 03:03:50|5757.1|5719.1|5757.49|5719.49|5757.56|5719.56|5757.1|5719.1|9
1607223840000|2020-12-06 03:04:00|5757.66|5719.66|5758.38|5720.38|5758.49|5720.49|5757.66|5719.66|10
1607223850000|2020-12-06 03:04:10|5758.24|5720.24|5758.44|5720.44|5758.51|5720.51|5758.04|5720.04|9
1607223860000|2020-12-06 03:04:20|5758.55|5720.55|5759|5721|5759.06|5721.06|5758.51|5720.51|10
1607223870000|2020-12-06 03:04:30|5758.99|5720.99|5759.08|5721.08|5759.25|5721.25|5758.93|5720.93|10
1607223880000|2020-12-06 03:04:40|5759.29|5721.29|5761.6|5723.6|5761.6|5723.6|5759.29|5721.29|10
1607223890000|2020-12-06 03:04:50|5761.54|5723.54|5762.19|5724.19|5762.58|5724.58|5761.54|5723.54|10
1607223900000|2020-12-06 03:05:00|5762.14|5724.14|5762.17|5724.17|5762.28|5724.28|5762.13|5724.13|10
1607223910000|2020-12-06 03:05:10|5762.15|5724.15|5760.71|5722.71|5762.17|5724.17|5760.71|5722.71|10
1607223920000|2020-12-06 03:05:20|5760.61|5722.61|5760.01|5722.01|5760.61|5722.61|5760.01|5722.01|9
1607223930000|2020-12-06 03:05:30|5759.93|5721.93|5759.83|5721.83|5760.07|5722.07|5759.81|5721.81|10
1607223940000|2020-12-06 03:05:40|5759.77|5721.77|5759.98|5721.98|5760.07|5722.07|5759.74|5721.74|9
1607223950000|2020-12-06 03:05:50|5760.12|5722.12|5758.87|5720.87|5760.12|5722.12|5758.87|5720.87|10
1607223960000|2020-12-06 03:06:00|5758.81|5720.81|5758.19|5720.19|5758.81|5720.81|5758.13|5720.13|8
1607223970000|2020-12-06 03:06:10|5758.13|5720.13|5756.65|5718.65|5758.13|5720.13|5756.65|5718.65|9
1607223980000|2020-12-06 03:06:20|5756.63|5718.63|5756.3|5718.3|5757.14|5719.14|5756.1|5718.1|9
1607223990000|2020-12-06 03:06:30|5756.29|5718.29|5755.43|5717.43|5756.29|5718.29|5755.43|5717.43|10
1607224000000|2020-12-06 03:06:40|5755.98|5717.98|5756.16|5718.16|5756.17|5718.17|5755.94|5717.94|10
1607224010000|2020-12-06 03:06:50|5756.09|5718.09|5755.94|5717.94|5756.19|5718.19|5755.91|5717.91|8
1607224020000|2020-12-06 03:07:00|5755.97|5717.97|5756.18|5718.18|5756.25|5718.25|5755.97|5717.97|7
1607224030000|2020-12-06 03:07:10|5756.21|5718.21|5756.67|5718.67|5756.67|5718.67|5756.2|5718.2|8
1607224040000|2020-12-06 03:07:20|5756.66|5718.66|5757.13|5719.13|5757.13|5719.13|5756.37|5718.37|10
1607224050000|2020-12-06 03:07:30|5757.07|5719.07|5757.05|5719.05|5757.07|5719.07|5756.81|5718.81|10
1607224060000|2020-12-06 03:07:40|5757.07|5719.07|5756.97|5718.97|5757.07|5719.07|5756.89|5718.89|10
1607224070000|2020-12-06 03:07:50|5757.07|5719.07|5756.83|5718.83|5757.07|5719.07|5756.76|5718.76|9
1607224080000|2020-12-06 03:08:00|5757|5719|5756.81|5718.81|5757.01|5719.01|5756.81|5718.81|9
1607224090000|2020-12-06 03:08:10|5756.91|5718.91|5757.34|5719.34|5757.34|5719.34|5756.91|5718.91|8
1607224100000|2020-12-06 03:08:20|5757.25|5719.25|5757.93|5719.93|5757.93|5719.93|5757.25|5719.25|10
1607224110000|2020-12-06 03:08:30|5757.85|5719.85|5758.09|5720.09|5758.16|5720.16|5757.85|5719.85|10
1607224120000|2020-12-06 03:08:40|5758.05|5720.05|5758.18|5720.18|5758.18|5720.18|5757.82|5719.82|9
1607224130000|2020-12-06 03:08:50|5758.26|5720.26|5758.44|5720.44|5758.44|5720.44|5758.23|5720.23|9
1607224140000|2020-12-06 03:09:00|5758.47|5720.47|5759.21|5721.21|5759.25|5721.25|5758.47|5720.47|9
1607224150000|2020-12-06 03:09:10|5759.25|5721.25|5760.34|5722.34|5760.34|5722.34|5759.25|5721.25|9
1607224160000|2020-12-06 03:09:20|5760.65|5722.65|5760.65|5722.65|5760.65|5722.65|5760.44|5722.44|10
1607224170000|2020-12-06 03:09:30|5760.67|5722.67|5760.48|5722.48|5760.75|5722.75|5760.48|5722.48|10
1607224180000|2020-12-06 03:09:40|5760.81|5722.81|5760.78|5722.78|5760.86|5722.86|5760.63|5722.63|10
1607224190000|2020-12-06 03:09:50|5760.29|5722.29|5760.38|5722.38|5760.69|5722.69|5760.24|5722.24|10
1607224200000|2020-12-06 03:10:00|5760.3|5722.3|5760.16|5722.16|5760.55|5722.55|5760.16|5722.16|9
1607224210000|2020-12-06 03:10:10|5760.34|5722.34|5760.15|5722.15|5760.34|5722.34|5760.11|5722.11|9
1607224220000|2020-12-06 03:10:20|5760.17|5722.17|5759.92|5721.92|5760.17|5722.17|5759.9|5721.9|8
1607224230000|2020-12-06 03:10:30|5760.1|5722.1|5760.16|5722.16|5760.16|5722.16|5759.97|5721.97|7
1607224240000|2020-12-06 03:10:40|5760.07|5722.07|5760.19|5722.19|5760.26|5722.26|5760.06|5722.06|10
1607224250000|2020-12-06 03:10:50|5760.2|5722.2|5760.33|5722.33|5760.33|5722.33|5760.19|5722.19|10
1607224260000|2020-12-06 03:11:00|5760.61|5722.61|5759.68|5721.68|5760.61|5722.61|5759.68|5721.68|9
1607224270000|2020-12-06 03:11:10|5759.51|5721.51|5758.98|5720.98|5759.51|5721.51|5758.98|5720.98|10
1607224280000|2020-12-06 03:11:20|5758.96|5720.96|5758.31|5720.31|5758.96|5720.96|5758.16|5720.16|10
1607224290000|2020-12-06 03:11:30|5758.41|5720.41|5758.86|5720.86|5759.01|5721.01|5758.41|5720.41|10
1607224300000|2020-12-06 03:11:40|5759|5721|5758.56|5720.56|5759.07|5721.07|5758.56|5720.56|10
1607224310000|2020-12-06 03:11:50|5758.61|5720.61|5758.7|5720.7|5758.74|5720.74|5758.6|5720.6|9
1607224320000|2020-12-06 03:12:00|5758.65|5720.65|5760.22|5722.22|5760.22|5722.22|5758.64|5720.64|10
1607224330000|2020-12-06 03:12:10|5760.58|5722.58|5760.88|5722.88|5761.19|5723.19|5760.58|5722.58|9
1607224340000|2020-12-06 03:12:20|5760.85|5722.85|5760.84|5722.84|5760.9|5722.9|5760.71|5722.71|9
1607224350000|2020-12-06 03:12:30|5761|5723|5761.7|5723.7|5761.73|5723.73|5761|5723|10
1607224360000|2020-12-06 03:12:40|5761.8|5723.8|5761.84|5723.84|5761.84|5723.84|5761.68|5723.68|7
1607224370000|2020-12-06 03:12:50|5761.72|5723.72|5761.37|5723.37|5761.73|5723.73|5761.37|5723.37|8
1607224380000|2020-12-06 03:13:00|5761.39|5723.39|5761.8|5723.8|5761.8|5723.8|5761.34|5723.34|9
1607224390000|2020-12-06 03:13:10|5761.78|5723.78|5761.75|5723.75|5761.92|5723.92|5761.75|5723.75|10
1607224400000|2020-12-06 03:13:20|5761.7|5723.7|5761.75|5723.75|5761.75|5723.75|5761.63|5723.63|7
1607224410000|2020-12-06 03:13:30|5761.86|5723.86|5762.04|5724.04|5762.04|5724.04|5761.69|5723.69|9
1607224420000|2020-12-06 03:13:40|5762.02|5724.02|5762.21|5724.21|5762.21|5724.21|5761.96|5723.96|8
1607224430000|2020-12-06 03:13:50|5762.11|5724.11|5762.36|5724.36|5762.36|5724.36|5762.07|5724.07|7
1607224440000|2020-12-06 03:14:00|5762.35|5724.35|5762.2|5724.2|5762.36|5724.36|5762.2|5724.2|7
1607224450000|2020-12-06 03:14:10|5762.49|5724.49|5762.03|5724.03|5762.49|5724.49|5761.83|5723.83|10
1607224460000|2020-12-06 03:14:20|5761.84|5723.84|5761.6|5723.6|5761.91|5723.91|5761.6|5723.6|10
1607224470000|2020-12-06 03:14:30|5761.69|5723.69|5761.66|5723.66|5761.92|5723.92|5761.66|5723.66|9
1607224480000|2020-12-06 03:14:40|5761.69|5723.69|5761.8|5723.8|5762.05|5724.05|5761.69|5723.69|9
1607224490000|2020-12-06 03:14:50|5761.6|5723.6|5762.46|5724.46|5762.57|5724.57|5761.6|5723.6|10
1607224500000|2020-12-06 03:15:00|5762.36|5724.36|5761.11|5723.11|5762.36|5724.36|5761.11|5723.11|10
1607224510000|2020-12-06 03:15:10|5760.73|5722.73|5759.44|5721.44|5760.73|5722.73|5759.44|5721.44|10
1607224520000|2020-12-06 03:15:20|5759.46|5721.46|5759.32|5721.32|5759.46|5721.46|5759.08|5721.08|10
1607224530000|2020-12-06 03:15:30|5759.49|5721.49|5760.02|5722.02|5760.14|5722.14|5759.49|5721.49|10
1607224540000|2020-12-06 03:15:40|5760.24|5722.24|5760.76|5722.76|5760.76|5722.76|5760.16|5722.16|9
1607224550000|2020-12-06 03:15:50|5760.54|5722.54|5762.31|5724.31|5762.31|5724.31|5760.54|5722.54|10
1607224560000|2020-12-06 03:16:00|5762.33|5724.33|5761.24|5723.24|5762.44|5724.44|5761.24|5723.24|10
1607224570000|2020-12-06 03:16:10|5761.2|5723.2|5760.01|5722.01|5761.2|5723.2|5759.82|5721.82|10
1607224580000|2020-12-06 03:16:20|5759.95|5721.95|5758.27|5720.27|5759.95|5721.95|5758.27|5720.27|10
1607224590000|2020-12-06 03:16:30|5758.18|5720.18|5754.37|5716.37|5758.18|5720.18|5754.37|5716.37|10
1607224600000|2020-12-06 03:16:40|5753.9|5715.9|5751.36|5713.36|5753.9|5715.9|5751.36|5713.36|10
1607224610000|2020-12-06 03:16:50|5750.39|5712.39|5748.67|5710.67|5750.45|5712.45|5748.67|5710.67|10
1607224620000|2020-12-06 03:17:00|5748.53|5710.53|5748.04|5710.04|5748.61|5710.61|5748.04|5710.04|8
1607224630000|2020-12-06 03:17:10|5748.07|5710.07|5748.47|5710.47|5748.47|5710.47|5747.99|5709.99|10
1607224640000|2020-12-06 03:17:20|5748.36|5710.36|5750.44|5712.44|5750.44|5712.44|5748.36|5710.36|9
1607224650000|2020-12-06 03:17:30|5750.27|5712.27|5750.78|5712.78|5750.94|5712.94|5750.27|5712.27|10
1607224660000|2020-12-06 03:17:40|5751.03|5713.03|5750.32|5712.32|5751.18|5713.18|5750.17|5712.17|10
1607224670000|2020-12-06 03:17:50|5750.33|5712.33|5749.21|5711.21|5750.33|5712.33|5749.21|5711.21|10
1607224680000|2020-12-06 03:18:00|5749.18|5711.18|5748.03|5710.03|5749.21|5711.21|5748.03|5710.03|9
1607224690000|2020-12-06 03:18:10|5748.02|5710.02|5748.14|5710.14|5748.14|5710.14|5747.88|5709.88|10
1607224700000|2020-12-06 03:18:20|5748.23|5710.23|5747.48|5709.48|5748.23|5710.23|5747.38|5709.38|10
1607224710000|2020-12-06 03:18:30|5747.45|5709.45|5745.56|5707.56|5747.45|5709.45|5745.56|5707.56|10
1607224720000|2020-12-06 03:18:40|5745.32|5707.32|5740.27|5702.27|5745.32|5707.32|5740.27|5702.27|10
1607224730000|2020-12-06 03:18:50|5739.24|5701.24|5737.97|5699.97|5739.24|5701.24|5737.95|5699.95|10
1607224740000|2020-12-06 03:19:00|5737.84|5699.84|5737.36|5699.36|5737.85|5699.85|5736.7|5698.7|10
1607224750000|2020-12-06 03:19:10|5736.06|5698.06|5736.52|5698.52|5736.52|5698.52|5735.9|5697.9|10
1607224760000|2020-12-06 03:19:20|5736.46|5698.46|5737.52|5699.52|5737.7|5699.7|5735.83|5697.83|10
1607224770000|2020-12-06 03:19:30|5737.6|5699.6|5739.28|5701.28|5739.62|5701.62|5737.6|5699.6|10
1607224780000|2020-12-06 03:19:40|5739.23|5701.23|5739.21|5701.21|5739.57|5701.57|5739.19|5701.19|9
1607224790000|2020-12-06 03:19:50|5739.51|5701.51|5738.85|5700.85|5739.56|5701.56|5738.77|5700.77|10
1607224800000|2020-12-06 03:20:00|5738.9|5700.9|5738.24|5700.24|5738.9|5700.9|5738.24|5700.24|10
1607224810000|2020-12-06 03:20:10|5738.62|5700.62|5739.15|5701.15|5739.15|5701.15|5738.44|5700.44|10
1607224820000|2020-12-06 03:20:20|5739.29|5701.29|5739.64|5701.64|5739.64|5701.64|5738.88|5700.88|10
1607224830000|2020-12-06 03:20:30|5739.66|5701.66|5738.64|5700.64|5739.81|5701.81|5738.64|5700.64|10
1607224840000|2020-12-06 03:20:40|5738.58|5700.58|5737.97|5699.97|5738.58|5700.58|5737.89|5699.89|10
1607224850000|2020-12-06 03:20:50|5737.89|5699.89|5737.8|5699.8|5738.09|5700.09|5737.68|5699.68|10
1607224860000|2020-12-06 03:21:00|5737.14|5699.14|5735.05|5697.05|5737.14|5699.14|5735.05|5697.05|10
1607224870000|2020-12-06 03:21:10|5734.76|5696.76|5734.27|5696.27|5735.16|5697.16|5734.09|5696.09|9
1607224880000|2020-12-06 03:21:20|5734.11|5696.11|5731.42|5693.42|5734.11|5696.11|5731.27|5693.27|10
1607224890000|2020-12-06 03:21:30|5731.31|5693.31|5729.91|5691.91|5731.31|5693.31|5729.26|5691.26|10
1607224900000|2020-12-06 03:21:40|5730|5692|5730.72|5692.72|5730.72|5692.72|5730|5692|10
1607224910000|2020-12-06 03:21:50|5731.13|5693.13|5731.07|5693.07|5731.19|5693.19|5730.82|5692.82|10
1607224920000|2020-12-06 03:22:00|5731.21|5693.21|5731.44|5693.44|5731.58|5693.58|5731.18|5693.18|10
1607224930000|2020-12-06 03:22:10|5731.29|5693.29|5732.29|5694.29|5732.54|5694.54|5731.25|5693.25|10
1607224940000|2020-12-06 03:22:20|5732.7|5694.7|5734.28|5696.28|5734.28|5696.28|5732.7|5694.7|10
1607224950000|2020-12-06 03:22:30|5734.44|5696.44|5735.86|5697.86|5735.86|5697.86|5734.41|5696.41|10
1607224960000|2020-12-06 03:22:40|5735.98|5697.98|5737.42|5699.42|5737.42|5699.42|5735.98|5697.98|9
1607224970000|2020-12-06 03:22:50|5737.9|5699.9|5739.37|5701.37|5739.37|5701.37|5737.74|5699.74|10
1607224980000|2020-12-06 03:23:00|5739.79|5701.79|5740.55|5702.55|5740.55|5702.55|5739.79|5701.79|10
1607224990000|2020-12-06 03:23:10|5740.54|5702.54|5741.76|5703.76|5741.76|5703.76|5740.42|5702.42|10
1607225000000|2020-12-06 03:23:20|5741.23|5703.23|5740.72|5702.72|5741.23|5703.23|5740.38|5702.38|10
1607225010000|2020-12-06 03:23:30|5740.69|5702.69|5739.92|5701.92|5740.69|5702.69|5739.92|5701.92|10
1607225020000|2020-12-06 03:23:40|5740|5702|5739|5701|5740|5702|5738.98|5700.98|9
1607225030000|2020-12-06 03:23:50|5738.63|5700.63|5738.14|5700.14|5738.77|5700.77|5737.94|5699.94|10
1607225040000|2020-12-06 03:24:00|5737.98|5699.98|5737.91|5699.91|5738.2|5700.2|5737.91|5699.91|9
1607225050000|2020-12-06 03:24:10|5738.13|5700.13|5737.35|5699.35|5738.13|5700.13|5737.35|5699.35|10
1607225060000|2020-12-06 03:24:20|5737.36|5699.36|5737.78|5699.78|5737.8|5699.8|5737.36|5699.36|10
1607225070000|2020-12-06 03:24:30|5737.89|5699.89|5738.27|5700.27|5738.27|5700.27|5737.77|5699.77|10
1607225080000|2020-12-06 03:24:40|5738.38|5700.38|5738.23|5700.23|5738.44|5700.44|5738.23|5700.23|9
1607225090000|2020-12-06 03:24:50|5738.59|5700.59|5738.42|5700.42|5738.67|5700.67|5738.42|5700.42|8
1607225100000|2020-12-06 03:25:00|5738.17|5700.17|5738.93|5700.93|5739.07|5701.07|5738.17|5700.17|9
1607225110000|2020-12-06 03:25:10|5738.84|5700.84|5738.5|5700.5|5739.01|5701.01|5738.5|5700.5|10
1607225120000|2020-12-06 03:25:20|5738.6|5700.6|5738.25|5700.25|5738.6|5700.6|5738.13|5700.13|9
1607225130000|2020-12-06 03:25:30|5738.47|5700.47|5737.73|5699.73|5738.47|5700.47|5737.73|5699.73|9
1607225140000|2020-12-06 03:25:40|5737.74|5699.74|5737.15|5699.15|5737.78|5699.78|5737.14|5699.14|10
1607225150000|2020-12-06 03:25:50|5737.18|5699.18|5737.24|5699.24|5737.24|5699.24|5736.87|5698.87|8
1607225160000|2020-12-06 03:26:00|5737.25|5699.25|5737.24|5699.24|5737.32|5699.32|5737.14|5699.14|7
1607225170000|2020-12-06 03:26:10|5737.25|5699.25|5737.64|5699.64|5737.64|5699.64|5737.18|5699.18|8
1607225180000|2020-12-06 03:26:20|5737.9|5699.9|5739.84|5701.84|5739.84|5701.84|5737.9|5699.9|10
1607225190000|2020-12-06 03:26:30|5740.13|5702.13|5741.3|5703.3|5741.3|5703.3|5740.13|5702.13|10
1607225200000|2020-12-06 03:26:40|5741.34|5703.34|5742.22|5704.22|5742.22|5704.22|5741.34|5703.34|9
1607225210000|2020-12-06 03:26:50|5742.42|5704.42|5743.05|5705.05|5743.06|5705.06|5742.42|5704.42|8
1607225220000|2020-12-06 03:27:00|5743.06|5705.06|5743.04|5705.04|5743.11|5705.11|5742.97|5704.97|10
1607225230000|2020-12-06 03:27:10|5743.03|5705.03|5743.3|5705.3|5743.3|5705.3|5743.03|5705.03|9
1607225240000|2020-12-06 03:27:20|5743.35|5705.35|5743.17|5705.17|5743.36|5705.36|5742.91|5704.91|10
1607225250000|2020-12-06 03:27:30|5743.11|5705.11|5742.89|5704.89|5743.23|5705.23|5742.79|5704.79|10
1607225260000|2020-12-06 03:27:40|5743.1|5705.1|5743.05|5705.05|5743.13|5705.13|5743.05|5705.05|9
1607225270000|2020-12-06 03:27:50|5743.16|5705.16|5743.3|5705.3|5743.3|5705.3|5743.16|5705.16|8
1607225280000|2020-12-06 03:28:00|5743.32|5705.32|5743.72|5705.72|5743.72|5705.72|5743.32|5705.32|9
1607225290000|2020-12-06 03:28:10|5743.71|5705.71|5744.07|5706.07|5744.1|5706.1|5743.71|5705.71|10
1607225300000|2020-12-06 03:28:20|5744.16|5706.16|5743.7|5705.7|5744.16|5706.16|5743.7|5705.7|9
1607225310000|2020-12-06 03:28:30|5743.95|5705.95|5743.52|5705.52|5743.95|5705.95|5743.52|5705.52|10
1607225320000|2020-12-06 03:28:40|5743.79|5705.79|5743.59|5705.59|5743.81|5705.81|5743.56|5705.56|8
1607225330000|2020-12-06 03:28:50|5743.72|5705.72|5743.26|5705.26|5743.72|5705.72|5743.26|5705.26|10
1607225340000|2020-12-06 03:29:00|5743.11|5705.11|5743.07|5705.07|5743.26|5705.26|5743.07|5705.07|7
1607225350000|2020-12-06 03:29:10|5743.09|5705.09|5743.38|5705.38|5743.38|5705.38|5743.09|5705.09|8
1607225360000|2020-12-06 03:29:20|5743.36|5705.36|5742.99|5704.99|5743.41|5705.41|5742.92|5704.92|10
1607225370000|2020-12-06 03:29:30|5742.8|5704.8|5742.95|5704.95|5742.95|5704.95|5742.8|5704.8|7
1607225380000|2020-12-06 03:29:40|5742.88|5704.88|5742.99|5704.99|5742.99|5704.99|5742.87|5704.87|7
1607225390000|2020-12-06 03:29:50|5743.19|5705.19|5743.6|5705.6|5743.6|5705.6|5743.07|5705.07|9
1607225400000|2020-12-06 03:30:00|5743.74|5705.74|5743.14|5705.14|5743.74|5705.74|5743.07|5705.07|9
1607225410000|2020-12-06 03:30:10|5743.06|5705.06|5743.14|5705.14|5743.29|5705.29|5743.05|5705.05|9
1607225420000|2020-12-06 03:30:20|5743.16|5705.16|5742.89|5704.89|5743.16|5705.16|5742.7|5704.7|9
1607225430000|2020-12-06 03:30:30|5742.84|5704.84|5742.49|5704.49|5742.91|5704.91|5742.49|5704.49|9
1607225440000|2020-12-06 03:30:40|5742.32|5704.32|5741.06|5703.06|5742.38|5704.38|5741.06|5703.06|10
1607225450000|2020-12-06 03:30:50|5740.73|5702.73|5739.95|5701.95|5740.73|5702.73|5739.95|5701.95|10
1607225460000|2020-12-06 03:31:00|5739.88|5701.88|5739.47|5701.47|5739.88|5701.88|5739.34|5701.34|9
1607225470000|2020-12-06 03:31:10|5739.37|5701.37|5738.95|5700.95|5739.57|5701.57|5738.93|5700.93|10
1607225480000|2020-12-06 03:31:20|5738.9|5700.9|5736.43|5698.43|5738.9|5700.9|5736.43|5698.43|10
1607225490000|2020-12-06 03:31:30|5736.99|5698.99|5735.8|5697.8|5737.14|5699.14|5735.8|5697.8|10
1607225500000|2020-12-06 03:31:40|5735.78|5697.78|5734.5|5696.5|5735.87|5697.87|5734.5|5696.5|10
1607225510000|2020-12-06 03:31:50|5734.65|5696.65|5734.34|5696.34|5734.75|5696.75|5734.34|5696.34|10
1607225520000|2020-12-06 03:32:00|5734.31|5696.31|5732.94|5694.94|5734.37|5696.37|5732.94|5694.94|9
1607225530000|2020-12-06 03:32:10|5733.05|5695.05|5732.55|5694.55|5733.47|5695.47|5732.55|5694.55|9
1607225540000|2020-12-06 03:32:20|5732.47|5694.47|5732.2|5694.2|5732.61|5694.61|5732.2|5694.2|8
1607225550000|2020-12-06 03:32:30|5732.21|5694.21|5731.2|5693.2|5732.21|5694.21|5731.2|5693.2|8
1607225560000|2020-12-06 03:32:40|5730.98|5692.98|5730.59|5692.59|5730.98|5692.98|5730.4|5692.4|9
1607225570000|2020-12-06 03:32:50|5730.41|5692.41|5730.18|5692.18|5730.5|5692.5|5730.18|5692.18|9
1607225580000|2020-12-06 03:33:00|5730.24|5692.24|5729.88|5691.88|5730.37|5692.37|5729.84|5691.84|9
1607225590000|2020-12-06 03:33:10|5730.03|5692.03|5729.5|5691.5|5730.03|5692.03|5729.5|5691.5|10
1607225600000|2020-12-06 03:33:20|5729.43|5691.43|5729.44|5691.44|5729.47|5691.47|5729.27|5691.27|10
1607225610000|2020-12-06 03:33:30|5729.43|5691.43|5728.84|5690.84|5729.43|5691.43|5728.84|5690.84|10
1607225620000|2020-12-06 03:33:40|5728.85|5690.85|5728.73|5690.73|5728.88|5690.88|5728.58|5690.58|9
1607225630000|2020-12-06 03:33:50|5728.69|5690.69|5728.81|5690.81|5728.81|5690.81|5728.26|5690.26|10
1607225640000|2020-12-06 03:34:00|5728.94|5690.94|5729.02|5691.02|5729.3|5691.3|5728.94|5690.94|10
1607225650000|2020-12-06 03:34:10|5729.1|5691.1|5728.82|5690.82|5729.23|5691.23|5728.81|5690.81|9
1607225660000|2020-12-06 03:34:20|5729.3|5691.3|5729.45|5691.45|5729.5|5691.5|5729.19|5691.19|10
1607225670000|2020-12-06 03:34:30|5729.62|5691.62|5728.88|5690.88|5729.62|5691.62|5728.88|5690.88|9
1607225680000|2020-12-06 03:34:40|5728.94|5690.94|5728.39|5690.39|5728.94|5690.94|5728.29|5690.29|10
1607225690000|2020-12-06 03:34:50|5728.34|5690.34|5728.74|5690.74|5728.94|5690.94|5728.34|5690.34|10
1607225700000|2020-12-06 03:35:00|5728.79|5690.79|5729.42|5691.42|5729.42|5691.42|5728.7|5690.7|10
1607225710000|2020-12-06 03:35:10|5729.32|5691.32|5729.13|5691.13|5729.46|5691.46|5729.13|5691.13|9
1607225720000|2020-12-06 03:35:20|5729.04|5691.04|5729.03|5691.03|5729.16|5691.16|5728.98|5690.98|10
1607225730000|2020-12-06 03:35:30|5729.05|5691.05|5728.9|5690.9|5729.05|5691.05|5728.87|5690.87|8
1607225740000|2020-12-06 03:35:40|5728.94|5690.94|5729.03|5691.03|5729.19|5691.19|5728.94|5690.94|8
1607225750000|2020-12-06 03:35:50|5729.01|5691.01|5728.66|5690.66|5729.01|5691.01|5728.66|5690.66|10
1607225760000|2020-12-06 03:36:00|5728.65|5690.65|5728.04|5690.04|5728.65|5690.65|5728.04|5690.04|10
1607225770000|2020-12-06 03:36:10|5728.05|5690.05|5727.57|5689.57|5728.06|5690.06|5727.57|5689.57|10
1607225780000|2020-12-06 03:36:20|5727.6|5689.6|5727.96|5689.96|5727.96|5689.96|5727.43|5689.43|8
1607225790000|2020-12-06 03:36:30|5728.01|5690.01|5727.38|5689.38|5728.02|5690.02|5727.31|5689.31|10
1607225800000|2020-12-06 03:36:40|5727.45|5689.45|5728.15|5690.15|5728.15|5690.15|5727.45|5689.45|9
1607225810000|2020-12-06 03:36:50|5728.04|5690.04|5728.07|5690.07|5728.2|5690.2|5727.87|5689.87|9
1607225820000|2020-12-06 03:37:00|5728.11|5690.11|5728.31|5690.31|5728.41|5690.41|5728.1|5690.1|9
1607225830000|2020-12-06 03:37:10|5728.38|5690.38|5728.29|5690.29|5728.51|5690.51|5727.79|5689.79|10
1607225840000|2020-12-06 03:37:20|5727.97|5689.97|5729.06|5691.06|5729.06|5691.06|5727.97|5689.97|10
1607225850000|2020-12-06 03:37:30|5729.11|5691.11|5729.75|5691.75|5729.75|5691.75|5729.11|5691.11|10
1607225860000|2020-12-06 03:37:40|5730.17|5692.17|5732.94|5694.94|5732.94|5694.94|5730.17|5692.17|10
1607225870000|2020-12-06 03:37:50|5732.85|5694.85|5734|5696|5734|5696|5732.8|5694.8|10
1607225880000|2020-12-06 03:38:00|5734.23|5696.23|5733.62|5695.62|5734.34|5696.34|5733.57|5695.57|10
1607225890000|2020-12-06 03:38:10|5733.44|5695.44|5733.09|5695.09|5733.57|5695.57|5733.09|5695.09|8
1607225900000|2020-12-06 03:38:20|5733.04|5695.04|5732.96|5694.96|5733.13|5695.13|5732.96|5694.96|9
1607225910000|2020-12-06 03:38:30|5732.85|5694.85|5733.39|5695.39|5733.39|5695.39|5732.85|5694.85|9
1607225920000|2020-12-06 03:38:40|5733.38|5695.38|5733.97|5695.97|5734|5696|5733.38|5695.38|10
1607225930000|2020-12-06 03:38:50|5733.93|5695.93|5733.88|5695.88|5734.12|5696.12|5733.88|5695.88|10
1607225940000|2020-12-06 03:39:00|5733.79|5695.79|5733.7|5695.7|5733.89|5695.89|5733.65|5695.65|8
1607225950000|2020-12-06 03:39:10|5733.79|5695.79|5733.06|5695.06|5733.79|5695.79|5733.06|5695.06|10
1607225960000|2020-12-06 03:39:20|5733.34|5695.34|5732.92|5694.92|5733.34|5695.34|5732.9|5694.9|8
1607225970000|2020-12-06 03:39:30|5732.96|5694.96|5733.02|5695.02|5733.05|5695.05|5732.87|5694.87|10
1607225980000|2020-12-06 03:39:40|5733.05|5695.05|5733.1|5695.1|5733.24|5695.24|5733.05|5695.05|9
1607225990000|2020-12-06 03:39:50|5733.08|5695.08|5733.21|5695.21|5733.21|5695.21|5733|5695|10
1607226000000|2020-12-06 03:40:00|5733.16|5695.16|5732.74|5694.74|5733.17|5695.17|5732.74|5694.74|9
1607226010000|2020-12-06 03:40:10|5732.85|5694.85|5732.29|5694.29|5732.85|5694.85|5732.19|5694.19|9
1607226020000|2020-12-06 03:40:20|5732.33|5694.33|5731.16|5693.16|5732.33|5694.33|5731.16|5693.16|9
1607226030000|2020-12-06 03:40:30|5731.03|5693.03|5730.52|5692.52|5731.03|5693.03|5730.51|5692.51|9
1607226040000|2020-12-06 03:40:40|5730.53|5692.53|5728.56|5690.56|5730.53|5692.53|5728.56|5690.56|10
1607226050000|2020-12-06 03:40:50|5727.98|5689.98|5725.73|5687.73|5728.01|5690.01|5725.72|5687.72|10
1607226060000|2020-12-06 03:41:00|5725.58|5687.58|5723.89|5685.89|5725.58|5687.58|5723.89|5685.89|10
1607226070000|2020-12-06 03:41:10|5723.94|5685.94|5721.54|5683.54|5723.94|5685.94|5721.54|5683.54|10
1607226080000|2020-12-06 03:41:20|5721.43|5683.43|5719.19|5681.19|5721.43|5683.43|5719.06|5681.06|9
1607226090000|2020-12-06 03:41:30|5719.26|5681.26|5718.59|5680.59|5719.33|5681.33|5718.59|5680.59|9
1607226100000|2020-12-06 03:41:40|5718.65|5680.65|5719.08|5681.08|5719.08|5681.08|5718.62|5680.62|10
1607226110000|2020-12-06 03:41:50|5719.03|5681.03|5719.07|5681.07|5719.12|5681.12|5718.79|5680.79|9
1607226120000|2020-12-06 03:42:00|5719.09|5681.09|5720.96|5682.96|5720.96|5682.96|5719.09|5681.09|10
1607226130000|2020-12-06 03:42:10|5721|5683|5721.91|5683.91|5721.91|5683.91|5720.94|5682.94|10
1607226140000|2020-12-06 03:42:20|5722.06|5684.06|5722.95|5684.95|5722.95|5684.95|5722.06|5684.06|9
1607226150000|2020-12-06 03:42:30|5723.12|5685.12|5723.53|5685.53|5723.53|5685.53|5723.08|5685.08|10
1607226160000|2020-12-06 03:42:40|5723.64|5685.64|5723.83|5685.83|5723.99|5685.99|5723.64|5685.64|10
1607226170000|2020-12-06 03:42:50|5724.33|5686.33|5724.47|5686.47|5724.47|5686.47|5724.27|5686.27|10
1607226180000|2020-12-06 03:43:00|5724.64|5686.64|5725.22|5687.22|5725.22|5687.22|5724.64|5686.64|10
1607226190000|2020-12-06 03:43:10|5725.19|5687.19|5726|5688|5726|5688|5725.14|5687.14|9
1607226200000|2020-12-06 03:43:20|5726.15|5688.15|5727.53|5689.53|5727.53|5689.53|5726.03|5688.03|10
1607226210000|2020-12-06 03:43:30|5727.54|5689.54|5728.85|5690.85|5728.85|5690.85|5727.54|5689.54|10
1607226220000|2020-12-06 03:43:40|5728.7|5690.7|5728.16|5690.16|5728.72|5690.72|5728.02|5690.02|10
1607226230000|2020-12-06 03:43:50|5728.13|5690.13|5727.81|5689.81|5728.13|5690.13|5727.66|5689.66|7
1607226240000|2020-12-06 03:44:00|5727.84|5689.84|5729.07|5691.07|5729.07|5691.07|5727.8|5689.8|10
1607226250000|2020-12-06 03:44:10|5729.15|5691.15|5730.35|5692.35|5730.35|5692.35|5729.12|5691.12|10
1607226260000|2020-12-06 03:44:20|5730.38|5692.38|5730.61|5692.61|5730.61|5692.61|5730.21|5692.21|10
1607226270000|2020-12-06 03:44:30|5730.66|5692.66|5731.05|5693.05|5731.13|5693.13|5730.66|5692.66|9
1607226280000|2020-12-06 03:44:40|5731.14|5693.14|5730.81|5692.81|5731.18|5693.18|5730.81|5692.81|9
1607226290000|2020-12-06 03:44:50|5730.87|5692.87|5731.17|5693.17|5731.24|5693.24|5730.75|5692.75|10
1607226300000|2020-12-06 03:45:00|5731.16|5693.16|5730.62|5692.62|5731.21|5693.21|5730.62|5692.62|8
1607226310000|2020-12-06 03:45:10|5730.61|5692.61|5730.15|5692.15|5730.61|5692.61|5730.11|5692.11|10
1607226320000|2020-12-06 03:45:20|5730.08|5692.08|5729.74|5691.74|5730.2|5692.2|5729.74|5691.74|10
1607226330000|2020-12-06 03:45:30|5729.59|5691.59|5727.98|5689.98|5729.59|5691.59|5727.98|5689.98|9
1607226340000|2020-12-06 03:45:40|5727.44|5689.44|5725.33|5687.33|5727.44|5689.44|5725.33|5687.33|10
1607226350000|2020-12-06 03:45:50|5725.34|5687.34|5725.25|5687.25|5725.92|5687.92|5725.25|5687.25|9
1607226360000|2020-12-06 03:46:00|5725.24|5687.24|5725.67|5687.67|5725.67|5687.67|5725.15|5687.15|10
1607226370000|2020-12-06 03:46:10|5725.76|5687.76|5725.87|5687.87|5725.88|5687.88|5725.76|5687.76|10
1607226380000|2020-12-06 03:46:20|5725.9|5687.9|5725.91|5687.91|5726.1|5688.1|5725.9|5687.9|8
1607226390000|2020-12-06 03:46:30|5725.9|5687.9|5725.62|5687.62|5725.95|5687.95|5725.62|5687.62|10
1607226400000|2020-12-06 03:46:40|5724.98|5686.98|5724.28|5686.28|5725.05|5687.05|5724.28|5686.28|10
1607226410000|2020-12-06 03:46:50|5724.25|5686.25|5723.36|5685.36|5724.25|5686.25|5723.36|5685.36|10
1607226420000|2020-12-06 03:47:00|5723.48|5685.48|5723.51|5685.51|5723.68|5685.68|5723.35|5685.35|8
1607226430000|2020-12-06 03:47:10|5723.63|5685.63|5722.83|5684.83|5723.63|5685.63|5722.83|5684.83|10
1607226440000|2020-12-06 03:47:20|5722.57|5684.57|5721.48|5683.48|5722.57|5684.57|5721.48|5683.48|10
1607226450000|2020-12-06 03:47:30|5721.35|5683.35|5720.89|5682.89|5721.43|5683.43|5720.68|5682.68|10
1607226460000|2020-12-06 03:47:40|5720.51|5682.51|5720.38|5682.38|5720.51|5682.51|5720.21|5682.21|9
1607226470000|2020-12-06 03:47:50|5720.48|5682.48|5721.09|5683.09|5721.09|5683.09|5720.47|5682.47|9
1607226480000|2020-12-06 03:48:00|5721.11|5683.11|5721.43|5683.43|5721.43|5683.43|5721.09|5683.09|9
1607226490000|2020-12-06 03:48:10|5721.55|5683.55|5721.1|5683.1|5721.56|5683.56|5721.05|5683.05|10
1607226500000|2020-12-06 03:48:20|5721.08|5683.08|5720.35|5682.35|5721.08|5683.08|5720.35|5682.35|9
1607226510000|2020-12-06 03:48:30|5720.19|5682.19|5720.08|5682.08|5720.2|5682.2|5720.08|5682.08|10
1607226520000|2020-12-06 03:48:40|5720.09|5682.09|5720.54|5682.54|5720.54|5682.54|5720.04|5682.04|9
1607226530000|2020-12-06 03:48:50|5720.59|5682.59|5721.21|5683.21|5721.21|5683.21|5720.59|5682.59|10
1607226540000|2020-12-06 03:49:00|5721.37|5683.37|5721.35|5683.35|5721.42|5683.42|5721.29|5683.29|9
1607226550000|2020-12-06 03:49:10|5721.24|5683.24|5721.13|5683.13|5721.24|5683.24|5721.09|5683.09|9
1607226560000|2020-12-06 03:49:20|5721.12|5683.12|5721.01|5683.01|5721.12|5683.12|5720.92|5682.92|10
1607226570000|2020-12-06 03:49:30|5720.92|5682.92|5721.22|5683.22|5721.25|5683.25|5720.87|5682.87|9
1607226580000|2020-12-06 03:49:40|5721.23|5683.23|5721.1|5683.1|5721.23|5683.23|5720.95|5682.95|9
1607226590000|2020-12-06 03:49:50|5721.08|5683.08|5721.44|5683.44|5721.44|5683.44|5721.08|5683.08|8
1607226600000|2020-12-06 03:50:00|5721.66|5683.66|5721.49|5683.49|5721.72|5683.72|5721.26|5683.26|8
1607226610000|2020-12-06 03:50:10|5721.55|5683.55|5721.09|5683.09|5721.68|5683.68|5721.08|5683.08|10
1607226620000|2020-12-06 03:50:20|5721.08|5683.08|5721.41|5683.41|5721.41|5683.41|5721.08|5683.08|8
1607226630000|2020-12-06 03:50:30|5721.62|5683.62|5721.68|5683.68|5721.69|5683.69|5721.45|5683.45|9
1607226640000|2020-12-06 03:50:40|5721.87|5683.87|5722.48|5684.48|5722.48|5684.48|5721.87|5683.87|9
1607226650000|2020-12-06 03:50:50|5722.78|5684.78|5724.01|5686.01|5724.01|5686.01|5722.78|5684.78|9
1607226660000|2020-12-06 03:51:00|5724.16|5686.16|5724.89|5686.89|5724.89|5686.89|5724.15|5686.15|10
1607226670000|2020-12-06 03:51:10|5724.92|5686.92|5725.24|5687.24|5725.29|5687.29|5724.92|5686.92|9
1607226680000|2020-12-06 03:51:20|5725.32|5687.32|5725.97|5687.97|5725.97|5687.97|5725.32|5687.32|10
1607226690000|2020-12-06 03:51:30|5726.11|5688.11|5726.94|5688.94|5726.94|5688.94|5726.11|5688.11|10
1607226700000|2020-12-06 03:51:40|5726.78|5688.78|5726.84|5688.84|5726.84|5688.84|5726.59|5688.59|10
1607226710000|2020-12-06 03:51:50|5727.01|5689.01|5727.22|5689.22|5727.52|5689.52|5727.01|5689.01|8
1607226720000|2020-12-06 03:52:00|5727.31|5689.31|5727.87|5689.87|5727.87|5689.87|5727.31|5689.31|7
1607226730000|2020-12-06 03:52:10|5727.94|5689.94|5727.71|5689.71|5728.15|5690.15|5727.71|5689.71|10
1607226740000|2020-12-06 03:52:20|5727.8|5689.8|5727.83|5689.83|5727.95|5689.95|5727.66|5689.66|10
1607226750000|2020-12-06 03:52:30|5727.91|5689.91|5728.06|5690.06|5728.07|5690.07|5727.91|5689.91|10
1607226760000|2020-12-06 03:52:40|5728.03|5690.03|5728.1|5690.1|5728.2|5690.2|5727.99|5689.99|9
1607226770000|2020-12-06 03:52:50|5728.37|5690.37|5728.48|5690.48|5728.48|5690.48|5728.23|5690.23|8
1607226780000|2020-12-06 03:53:00|5728.51|5690.51|5729.01|5691.01|5729.06|5691.06|5728.51|5690.51|9
1607226790000|2020-12-06 03:53:10|5728.97|5690.97|5729.21|5691.21|5729.24|5691.24|5728.97|5690.97|10
1607226800000|2020-12-06 03:53:20|5729.24|5691.24|5729.85|5691.85|5729.85|5691.85|5729.24|5691.24|10
1607226810000|2020-12-06 03:53:30|5729.92|5691.92|5731.75|5693.75|5731.75|5693.75|5729.92|5691.92|10
1607226820000|2020-12-06 03:53:40|5731.78|5693.78|5732.09|5694.09|5732.25|5694.25|5731.78|5693.78|9
1607226830000|2020-12-06 03:53:50|5732|5694|5732.69|5694.69|5732.69|5694.69|5731.91|5693.91|10
1607226840000|2020-12-06 03:54:00|5732.71|5694.71|5733.44|5695.44|5733.44|5695.44|5732.71|5694.71|8
1607226850000|2020-12-06 03:54:10|5733.51|5695.51|5733.56|5695.56|5733.74|5695.74|5733.5|5695.5|10
1607226860000|2020-12-06 03:54:20|5733.63|5695.63|5732.67|5694.67|5733.75|5695.75|5732.67|5694.67|10
1607226870000|2020-12-06 03:54:30|5732.71|5694.71|5732.58|5694.58|5732.76|5694.76|5732.39|5694.39|9
1607226880000|2020-12-06 03:54:40|5732.57|5694.57|5732.95|5694.95|5733.32|5695.32|5732.57|5694.57|8
1607226890000|2020-12-06 03:54:50|5732.96|5694.96|5733.08|5695.08|5733.19|5695.19|5732.96|5694.96|9
1607226900000|2020-12-06 03:55:00|5732.76|5694.76|5732.69|5694.69|5732.82|5694.82|5732.66|5694.66|9
1607226910000|2020-12-06 03:55:10|5732.68|5694.68|5732.47|5694.47|5732.68|5694.68|5732.38|5694.38|8
1607226920000|2020-12-06 03:55:20|5732.46|5694.46|5732.49|5694.49|5732.51|5694.51|5732.36|5694.36|9
1607226930000|2020-12-06 03:55:30|5732.36|5694.36|5732.42|5694.42|5732.68|5694.68|5732.36|5694.36|9
1607226940000|2020-12-06 03:55:40|5732.36|5694.36|5733.05|5695.05|5733.18|5695.18|5732.36|5694.36|9
1607226950000|2020-12-06 03:55:50|5733.12|5695.12|5734.21|5696.21|5734.21|5696.21|5733.02|5695.02|10
1607226960000|2020-12-06 03:56:00|5734.25|5696.25|5734.73|5696.73|5734.85|5696.85|5734.25|5696.25|9
1607226970000|2020-12-06 03:56:10|5734.84|5696.84|5735.32|5697.32|5735.37|5697.37|5734.84|5696.84|9
1607226980000|2020-12-06 03:56:20|5735.17|5697.17|5735.24|5697.24|5735.32|5697.32|5735.12|5697.12|9
1607226990000|2020-12-06 03:56:30|5735.28|5697.28|5735.73|5697.73|5735.73|5697.73|5735.21|5697.21|7
1607227000000|2020-12-06 03:56:40|5735.72|5697.72|5735.74|5697.74|5735.84|5697.84|5735.68|5697.68|8
1607227010000|2020-12-06 03:56:50|5735.71|5697.71|5736.48|5698.48|5736.48|5698.48|5735.67|5697.67|9
1607227020000|2020-12-06 03:57:00|5736.52|5698.52|5737.45|5699.45|5737.51|5699.51|5736.52|5698.52|10
1607227030000|2020-12-06 03:57:10|5737.49|5699.49|5738.76|5700.76|5738.76|5700.76|5737.49|5699.49|9
1607227040000|2020-12-06 03:57:20|5738.7|5700.7|5739.02|5701.02|5739.19|5701.19|5738.7|5700.7|8
1607227050000|2020-12-06 03:57:30|5739.18|5701.18|5739.25|5701.25|5739.25|5701.25|5738.98|5700.98|9
1607227060000|2020-12-06 03:57:40|5739.24|5701.24|5739.8|5701.8|5739.8|5701.8|5738.98|5700.98|9
1607227070000|2020-12-06 03:57:50|5739.78|5701.78|5740.17|5702.17|5740.17|5702.17|5739.78|5701.78|9
1607227080000|2020-12-06 03:58:00|5740.27|5702.27|5740.62|5702.62|5740.62|5702.62|5740.27|5702.27|9
1607227090000|2020-12-06 03:58:10|5740.63|5702.63|5740.36|5702.36|5740.67|5702.67|5740.35|5702.35|9
1607227100000|2020-12-06 03:58:20|5740.44|5702.44|5739.92|5701.92|5740.67|5702.67|5739.92|5701.92|10
1607227110000|2020-12-06 03:58:30|5739.98|5701.98|5739.91|5701.91|5740.1|5702.1|5739.87|5701.87|9
1607227120000|2020-12-06 03:58:40|5739.93|5701.93|5740.43|5702.43|5740.45|5702.45|5739.93|5701.93|10
1607227130000|2020-12-06 03:58:50|5740.53|5702.53|5739.51|5701.51|5740.54|5702.54|5739.51|5701.51|10
1607227140000|2020-12-06 03:59:00|5739.34|5701.34|5737.66|5699.66|5739.38|5701.38|5737.66|5699.66|10
1607227150000|2020-12-06 03:59:10|5737.44|5699.44|5737.38|5699.38|5737.64|5699.64|5737.22|5699.22|10
1607227160000|2020-12-06 03:59:20|5737.39|5699.39|5737.35|5699.35|5737.6|5699.6|5737.26|5699.26|10
1607227170000|2020-12-06 03:59:30|5737.59|5699.59|5738.44|5700.44|5738.6|5700.6|5737.59|5699.59|10
1607227180000|2020-12-06 03:59:40|5738.53|5700.53|5738.85|5700.85|5738.93|5700.93|5738.53|5700.53|10
1607227190000|2020-12-06 03:59:50|5738.86|5700.86|5739.42|5701.42|5739.44|5701.44|5738.86|5700.86|8
1607227200000|2020-12-06 04:00:00|5739.25|5701.25|5738.42|5700.42|5739.25|5701.25|5738.42|5700.42|9
1607227210000|2020-12-06 04:00:10|5738.12|5700.12|5737.75|5699.75|5738.12|5700.12|5737.75|5699.75|9
1607227220000|2020-12-06 04:00:20|5737.66|5699.66|5737.33|5699.33|5737.66|5699.66|5737.33|5699.33|9
1607227230000|2020-12-06 04:00:30|5737.28|5699.28|5737.27|5699.27|5737.33|5699.33|5737.15|5699.15|9
1607227240000|2020-12-06 04:00:40|5737.28|5699.28|5736.97|5698.97|5737.3|5699.3|5736.85|5698.85|8
1607227250000|2020-12-06 04:00:50|5736.9|5698.9|5737.32|5699.32|5737.36|5699.36|5736.9|5698.9|9
1607227260000|2020-12-06 04:01:00|5737.47|5699.47|5738.25|5700.25|5738.25|5700.25|5737.47|5699.47|9
1607227270000|2020-12-06 04:01:10|5738.64|5700.64|5739.43|5701.43|5739.43|5701.43|5738.59|5700.59|9
1607227280000|2020-12-06 04:01:20|5739.46|5701.46|5740.15|5702.15|5740.15|5702.15|5739.46|5701.46|8
1607227290000|2020-12-06 04:01:30|5740.13|5702.13|5740.37|5702.37|5740.37|5702.37|5740.05|5702.05|8
1607227300000|2020-12-06 04:01:40|5740.78|5702.78|5742.42|5704.42|5742.42|5704.42|5740.78|5702.78|10
1607227310000|2020-12-06 04:01:50|5742.62|5704.62|5744.66|5706.66|5744.66|5706.66|5742.56|5704.56|10
1607227320000|2020-12-06 04:02:00|5744.64|5706.64|5744.79|5706.79|5745.35|5707.35|5744.61|5706.61|10
1607227330000|2020-12-06 04:02:10|5744.73|5706.73|5747.18|5709.18|5747.18|5709.18|5744.73|5706.73|9
1607227340000|2020-12-06 04:02:20|5747.19|5709.19|5748.22|5710.22|5748.22|5710.22|5747.11|5709.11|10
1607227350000|2020-12-06 04:02:30|5748.28|5710.28|5748.05|5710.05|5748.66|5710.66|5747.93|5709.93|9
1607227360000|2020-12-06 04:02:40|5748.11|5710.11|5748.11|5710.11|5748.14|5710.14|5747.91|5709.91|9
1607227370000|2020-12-06 04:02:50|5747.96|5709.96|5747.64|5709.64|5747.96|5709.96|5747.64|5709.64|8
1607227380000|2020-12-06 04:03:00|5747.45|5709.45|5747.01|5709.01|5747.45|5709.45|5747.01|5709.01|10
1607227390000|2020-12-06 04:03:10|5746.88|5708.88|5746.94|5708.94|5746.94|5708.94|5746.55|5708.55|9
1607227400000|2020-12-06 04:03:20|5746.86|5708.86|5746.39|5708.39|5746.95|5708.95|5746.09|5708.09|9
1607227410000|2020-12-06 04:03:30|5746.23|5708.23|5745.9|5707.9|5746.23|5708.23|5745.9|5707.9|10
1607227420000|2020-12-06 04:03:40|5745.94|5707.94|5746.05|5708.05|5746.11|5708.11|5745.69|5707.69|9
1607227430000|2020-12-06 04:03:50|5746.07|5708.07|5745.91|5707.91|5746.13|5708.13|5745.91|5707.91|10
1607227440000|2020-12-06 04:04:00|5746|5708|5745.22|5707.22|5746.06|5708.06|5745.22|5707.22|9
1607227450000|2020-12-06 04:04:10|5745.16|5707.16|5745.69|5707.69|5745.69|5707.69|5745.16|5707.16|6
1607227460000|2020-12-06 04:04:20|5745.7|5707.7|5745.86|5707.86|5745.86|5707.86|5745.57|5707.57|9
1607227470000|2020-12-06 04:04:30|5745.95|5707.95|5745.63|5707.63|5746.06|5708.06|5745.63|5707.63|10
1607227480000|2020-12-06 04:04:40|5745.53|5707.53|5746.36|5708.36|5746.36|5708.36|5745.52|5707.52|10
1607227490000|2020-12-06 04:04:50|5746.32|5708.32|5746.43|5708.43|5746.95|5708.95|5746.24|5708.24|10
1607227500000|2020-12-06 04:05:00|5746.52|5708.52|5746.08|5708.08|5746.6|5708.6|5746.08|5708.08|9
1607227510000|2020-12-06 04:05:10|5746.02|5708.02|5744.45|5706.45|5746.02|5708.02|5744.45|5706.45|10
1607227520000|2020-12-06 04:05:20|5744.37|5706.37|5744.04|5706.04|5744.43|5706.43|5744.04|5706.04|9
1607227530000|2020-12-06 04:05:30|5744.08|5706.08|5743.63|5705.63|5744.08|5706.08|5743.63|5705.63|10
1607227540000|2020-12-06 04:05:40|5743.95|5705.95|5743.36|5705.36|5743.95|5705.95|5743.1|5705.1|9
1607227550000|2020-12-06 04:05:50|5743.46|5705.46|5743.26|5705.26|5743.46|5705.46|5743.19|5705.19|9
1607227560000|2020-12-06 04:06:00|5743.2|5705.2|5743.01|5705.01|5743.2|5705.2|5743|5705|9
1607227570000|2020-12-06 04:06:10|5743|5705|5742.49|5704.49|5743.1|5705.1|5742.49|5704.49|10
1607227580000|2020-12-06 04:06:20|5742.5|5704.5|5742.32|5704.32|5742.55|5704.55|5742.32|5704.32|10
1607227590000|2020-12-06 04:06:30|5742.28|5704.28|5743.29|5705.29|5743.29|5705.29|5742.26|5704.26|9
1607227600000|2020-12-06 04:06:40|5743.35|5705.35|5743.47|5705.47|5743.58|5705.58|5743.35|5705.35|10
1607227610000|2020-12-06 04:06:50|5743.53|5705.53|5743.89|5705.89|5743.92|5705.92|5743.49|5705.49|10
1607227620000|2020-12-06 04:07:00|5743.8|5705.8|5744.4|5706.4|5744.4|5706.4|5743.73|5705.73|10
1607227630000|2020-12-06 04:07:10|5744.51|5706.51|5745.95|5707.95|5745.95|5707.95|5744.49|5706.49|10
1607227640000|2020-12-06 04:07:20|5745.82|5707.82|5745.7|5707.7|5745.95|5707.95|5745.7|5707.7|8
1607227650000|2020-12-06 04:07:30|5745.85|5707.85|5746.31|5708.31|5746.5|5708.5|5745.85|5707.85|10
1607227660000|2020-12-06 04:07:40|5746.39|5708.39|5746.64|5708.64|5746.87|5708.87|5746.39|5708.39|9
1607227670000|2020-12-06 04:07:50|5746.76|5708.76|5746.7|5708.7|5746.99|5708.99|5746.7|5708.7|9
1607227680000|2020-12-06 04:08:00|5746.94|5708.94|5746.88|5708.88|5747.02|5709.02|5746.63|5708.63|9
1607227690000|2020-12-06 04:08:10|5746.78|5708.78|5746.99|5708.99|5747.04|5709.04|5746.76|5708.76|10
1607227700000|2020-12-06 04:08:20|5746.97|5708.97|5747.01|5709.01|5747.16|5709.16|5746.93|5708.93|9
1607227710000|2020-12-06 04:08:30|5746.97|5708.97|5746.14|5708.14|5746.98|5708.98|5746.14|5708.14|9
1607227720000|2020-12-06 04:08:40|5746.09|5708.09|5745.99|5707.99|5746.11|5708.11|5745.87|5707.87|10
1607227730000|2020-12-06 04:08:50|5746.14|5708.14|5745.88|5707.88|5746.14|5708.14|5745.88|5707.88|8
1607227740000|2020-12-06 04:09:00|5745.7|5707.7|5744.95|5706.95|5745.7|5707.7|5744.95|5706.95|8
1607227750000|2020-12-06 04:09:10|5744.99|5706.99|5744.57|5706.57|5744.99|5706.99|5744.57|5706.57|8
1607227760000|2020-12-06 04:09:20|5744.59|5706.59|5744.42|5706.42|5744.59|5706.59|5744.25|5706.25|9
1607227770000|2020-12-06 04:09:30|5744.59|5706.59|5744.64|5706.64|5744.64|5706.64|5744.37|5706.37|8
1607227780000|2020-12-06 04:09:40|5744.73|5706.73|5745.84|5707.84|5745.99|5707.99|5744.73|5706.73|10
1607227790000|2020-12-06 04:09:50|5745.83|5707.83|5745.49|5707.49|5745.83|5707.83|5745.49|5707.49|8
1607227800000|2020-12-06 04:10:00|5745.51|5707.51|5745.02|5707.02|5745.51|5707.51|5744.91|5706.91|10
1607227810000|2020-12-06 04:10:10|5745.1|5707.1|5745.84|5707.84|5745.84|5707.84|5745.1|5707.1|9
1607227820000|2020-12-06 04:10:20|5745.88|5707.88|5745.62|5707.62|5745.92|5707.92|5745.62|5707.62|9
1607227830000|2020-12-06 04:10:30|5745.59|5707.59|5745.05|5707.05|5745.73|5707.73|5745.05|5707.05|10
1607227840000|2020-12-06 04:10:40|5744.8|5706.8|5744.07|5706.07|5744.8|5706.8|5744.07|5706.07|7
1607227850000|2020-12-06 04:10:50|5744.08|5706.08|5743.34|5705.34|5744.1|5706.1|5743.3|5705.3|10
1607227860000|2020-12-06 04:11:00|5743.21|5705.21|5743.51|5705.51|5743.51|5705.51|5743.08|5705.08|8
1607227870000|2020-12-06 04:11:10|5743.53|5705.53|5743.92|5705.92|5743.96|5705.96|5743.37|5705.37|9
1607227880000|2020-12-06 04:11:20|5743.91|5705.91|5744.04|5706.04|5744.04|5706.04|5743.77|5705.77|10
1607227890000|2020-12-06 04:11:30|5744|5706|5743.87|5705.87|5744.09|5706.09|5743.87|5705.87|9
1607227900000|2020-12-06 04:11:40|5743.9|5705.9|5743.8|5705.8|5744.21|5706.21|5743.8|5705.8|10
1607227910000|2020-12-06 04:11:50|5744|5706|5744.08|5706.08|5744.26|5706.26|5743.95|5705.95|10
1607227920000|2020-12-06 04:12:00|5744.11|5706.11|5743.89|5705.89|5744.11|5706.11|5743.84|5705.84|9
1607227930000|2020-12-06 04:12:10|5743.7|5705.7|5743.02|5705.02|5743.7|5705.7|5743.02|5705.02|10
1607227940000|2020-12-06 04:12:20|5743|5705|5742.88|5704.88|5743.05|5705.05|5742.88|5704.88|9
1607227950000|2020-12-06 04:12:30|5742.82|5704.82|5742.98|5704.98|5742.98|5704.98|5742.64|5704.64|10
1607227960000|2020-12-06 04:12:40|5743.12|5705.12|5743.28|5705.28|5743.28|5705.28|5743.06|5705.06|9
1607227970000|2020-12-06 04:12:50|5743.32|5705.32|5744.13|5706.13|5744.13|5706.13|5743.32|5705.32|8
1607227980000|2020-12-06 04:13:00|5744.26|5706.26|5743.5|5705.5|5744.26|5706.26|5743.41|5705.41|9
1607227990000|2020-12-06 04:13:10|5743.48|5705.48|5743.2|5705.2|5743.48|5705.48|5743.17|5705.17|9
1607228000000|2020-12-06 04:13:20|5743.3|5705.3|5743.05|5705.05|5743.41|5705.41|5743.05|5705.05|10
1607228010000|2020-12-06 04:13:30|5743|5705|5742.97|5704.97|5743.11|5705.11|5742.89|5704.89|7
1607228020000|2020-12-06 04:13:40|5743.01|5705.01|5742.58|5704.58|5743.08|5705.08|5742.58|5704.58|9
1607228030000|2020-12-06 04:13:50|5742.62|5704.62|5741.34|5703.34|5742.62|5704.62|5741.34|5703.34|10
1607228040000|2020-12-06 04:14:00|5740.99|5702.99|5739.92|5701.92|5740.99|5702.99|5739.9|5701.9|10
1607228050000|2020-12-06 04:14:10|5739.95|5701.95|5739.31|5701.31|5740.02|5702.02|5739.12|5701.12|9
1607228060000|2020-12-06 04:14:20|5739.36|5701.36|5738.52|5700.52|5739.36|5701.36|5738.52|5700.52|10
1607228070000|2020-12-06 04:14:30|5738.5|5700.5|5739.09|5701.09|5739.09|5701.09|5738.3|5700.3|10
1607228080000|2020-12-06 04:14:40|5739.28|5701.28|5740.22|5702.22|5740.22|5702.22|5739.28|5701.28|10
1607228090000|2020-12-06 04:14:50|5740.24|5702.24|5740.37|5702.37|5740.61|5702.61|5740.2|5702.2|10
1607228100000|2020-12-06 04:15:00|5740.42|5702.42|5739.17|5701.17|5740.42|5702.42|5739.17|5701.17|10
1607228110000|2020-12-06 04:15:10|5739.09|5701.09|5738|5700|5739.09|5701.09|5738|5700|10
1607228120000|2020-12-06 04:15:20|5737.95|5699.95|5738.28|5700.28|5738.3|5700.3|5737.92|5699.92|10
1607228130000|2020-12-06 04:15:30|5738.27|5700.27|5737.8|5699.8|5738.37|5700.37|5737.8|5699.8|10
1607228140000|2020-12-06 04:15:40|5737.59|5699.59|5736.27|5698.27|5737.59|5699.59|5736.27|5698.27|10
1607228150000|2020-12-06 04:15:50|5736.11|5698.11|5733.84|5695.84|5736.11|5698.11|5733.84|5695.84|10
1607228160000|2020-12-06 04:16:00|5733.65|5695.65|5732.92|5694.92|5733.65|5695.65|5732.92|5694.92|10
1607228170000|2020-12-06 04:16:10|5732.72|5694.72|5731.8|5693.8|5732.72|5694.72|5731.66|5693.66|10
1607228180000|2020-12-06 04:16:20|5731.75|5693.75|5732.11|5694.11|5732.16|5694.16|5731.62|5693.62|9
1607228190000|2020-12-06 04:16:30|5731.75|5693.75|5733.54|5695.54|5733.54|5695.54|5731.75|5693.75|9
1607228200000|2020-12-06 04:16:40|5733.82|5695.82|5734.76|5696.76|5734.76|5696.76|5733.82|5695.82|10
1607228210000|2020-12-06 04:16:50|5734.73|5696.73|5734.46|5696.46|5734.73|5696.73|5734.35|5696.35|10
1607228220000|2020-12-06 04:17:00|5734.5|5696.5|5733.37|5695.37|5734.64|5696.64|5733.37|5695.37|9
1607228230000|2020-12-06 04:17:10|5733.28|5695.28|5732.94|5694.94|5733.28|5695.28|5732.79|5694.79|10
1607228240000|2020-12-06 04:17:20|5732.91|5694.91|5732.85|5694.85|5732.91|5694.91|5732.49|5694.49|9
1607228250000|2020-12-06 04:17:30|5732.74|5694.74|5733.28|5695.28|5733.28|5695.28|5732.72|5694.72|10
1607228260000|2020-12-06 04:17:40|5733.11|5695.11|5733.28|5695.28|5733.81|5695.81|5733.11|5695.11|10
1607228270000|2020-12-06 04:17:50|5733.27|5695.27|5733.13|5695.13|5733.3|5695.3|5732.91|5694.91|9
1607228280000|2020-12-06 04:18:00|5732.97|5694.97|5732.76|5694.76|5732.99|5694.99|5732.68|5694.68|9
1607228290000|2020-12-06 04:18:10|5732.67|5694.67|5732.47|5694.47|5732.74|5694.74|5732.47|5694.47|10
1607228300000|2020-12-06 04:18:20|5732.5|5694.5|5732.91|5694.91|5732.92|5694.92|5732.5|5694.5|10
1607228310000|2020-12-06 04:18:30|5732.85|5694.85|5734.18|5696.18|5734.18|5696.18|5732.85|5694.85|10
1607228320000|2020-12-06 04:18:40|5734.35|5696.35|5735.53|5697.53|5735.74|5697.74|5734.31|5696.31|9
1607228330000|2020-12-06 04:18:50|5735.6|5697.6|5735.92|5697.92|5736.05|5698.05|5735.6|5697.6|9
1607228340000|2020-12-06 04:19:00|5736.01|5698.01|5736.1|5698.1|5736.16|5698.16|5736.01|5698.01|8
1607228350000|2020-12-06 04:19:10|5736.29|5698.29|5736.62|5698.62|5736.62|5698.62|5736.28|5698.28|10
1607228360000|2020-12-06 04:19:20|5736.68|5698.68|5736.33|5698.33|5736.68|5698.68|5736.32|5698.32|10
1607228370000|2020-12-06 04:19:30|5736.28|5698.28|5736.43|5698.43|5736.49|5698.49|5736.26|5698.26|10
1607228380000|2020-12-06 04:19:40|5736.52|5698.52|5737|5699|5737|5699|5736.46|5698.46|10
1607228390000|2020-12-06 04:19:50|5737.01|5699.01|5737.92|5699.92|5737.92|5699.92|5736.93|5698.93|9
1607228400000|2020-12-06 04:20:00|5737.96|5699.96|5738.52|5700.52|5738.52|5700.52|5737.96|5699.96|10
1607228410000|2020-12-06 04:20:10|5738.65|5700.65|5740.04|5702.04|5740.04|5702.04|5738.65|5700.65|9
1607228420000|2020-12-06 04:20:20|5740.06|5702.06|5740.09|5702.09|5740.1|5702.1|5739.84|5701.84|9
1607228430000|2020-12-06 04:20:30|5740.28|5702.28|5740.33|5702.33|5740.5|5702.5|5740.2|5702.2|10
1607228440000|2020-12-06 04:20:40|5740.41|5702.41|5740.84|5702.84|5740.89|5702.89|5740.41|5702.41|10
1607228450000|2020-12-06 04:20:50|5740.97|5702.97|5741.41|5703.41|5741.41|5703.41|5740.93|5702.93|10
1607228460000|2020-12-06 04:21:00|5741.55|5703.55|5741.82|5703.82|5742.09|5704.09|5741.55|5703.55|10
1607228470000|2020-12-06 04:21:10|5742.01|5704.01|5743.22|5705.22|5743.22|5705.22|5742.01|5704.01|10
1607228480000|2020-12-06 04:21:20|5743.36|5705.36|5744.52|5706.52|5744.52|5706.52|5743.36|5705.36|10
1607228490000|2020-12-06 04:21:30|5744.64|5706.64|5746.12|5708.12|5746.12|5708.12|5744.64|5706.64|10
1607228500000|2020-12-06 04:21:40|5746.19|5708.19|5747.14|5709.14|5747.14|5709.14|5746.19|5708.19|10
1607228510000|2020-12-06 04:21:50|5747.29|5709.29|5747.57|5709.57|5747.57|5709.57|5747.29|5709.29|9
1607228520000|2020-12-06 04:22:00|5747.62|5709.62|5748.27|5710.27|5748.27|5710.27|5747.62|5709.62|10
1607228530000|2020-12-06 04:22:10|5748.26|5710.26|5748.14|5710.14|5748.46|5710.46|5748.14|5710.14|9
1607228540000|2020-12-06 04:22:20|5748.18|5710.18|5747.92|5709.92|5748.39|5710.39|5747.92|5709.92|9
1607228550000|2020-12-06 04:22:30|5747.93|5709.93|5748.08|5710.08|5748.29|5710.29|5747.93|5709.93|9
1607228560000|2020-12-06 04:22:40|5748.12|5710.12|5748.31|5710.31|5748.52|5710.52|5748.12|5710.12|9
1607228570000|2020-12-06 04:22:50|5748|5710|5746.75|5708.75|5748.07|5710.07|5746.75|5708.75|10
1607228580000|2020-12-06 04:23:00|5746.78|5708.78|5746.91|5708.91|5746.91|5708.91|5746.53|5708.53|10
1607228590000|2020-12-06 04:23:10|5747.35|5709.35|5747.33|5709.33|5747.42|5709.42|5747.04|5709.04|10
1607228600000|2020-12-06 04:23:20|5747.41|5709.41|5746.95|5708.95|5747.42|5709.42|5746.9|5708.9|9
1607228610000|2020-12-06 04:23:30|5747.11|5709.11|5746.7|5708.7|5747.11|5709.11|5746.58|5708.58|9
1607228620000|2020-12-06 04:23:40|5746.72|5708.72|5747.97|5709.97|5747.97|5709.97|5746.64|5708.64|10
1607228630000|2020-12-06 04:23:50|5748.05|5710.05|5749.06|5711.06|5749.22|5711.22|5748.05|5710.05|9
1607228640000|2020-12-06 04:24:00|5749.61|5711.61|5749.81|5711.81|5749.81|5711.81|5749.38|5711.38|9
1607228650000|2020-12-06 04:24:10|5749.99|5711.99|5751.53|5713.53|5751.53|5713.53|5749.99|5711.99|10
1607228660000|2020-12-06 04:24:20|5751.73|5713.73|5752.63|5714.63|5752.63|5714.63|5751.73|5713.73|9
1607228670000|2020-12-06 04:24:30|5752.7|5714.7|5753.37|5715.37|5753.4|5715.4|5752.7|5714.7|10
1607228680000|2020-12-06 04:24:40|5753.51|5715.51|5753.4|5715.4|5753.7|5715.7|5753.4|5715.4|10
1607228690000|2020-12-06 04:24:50|5753.28|5715.28|5753.78|5715.78|5754.27|5716.27|5753.27|5715.27|10
1607228700000|2020-12-06 04:25:00|5753.79|5715.79|5753.99|5715.99|5754.01|5716.01|5753.78|5715.78|10
1607228710000|2020-12-06 04:25:10|5753.94|5715.94|5753.86|5715.86|5754.01|5716.01|5753.78|5715.78|10
1607228720000|2020-12-06 04:25:20|5753.97|5715.97|5752.89|5714.89|5753.97|5715.97|5752.89|5714.89|10
1607228730000|2020-12-06 04:25:30|5752.87|5714.87|5752.54|5714.54|5753.11|5715.11|5752.17|5714.17|10
1607228740000|2020-12-06 04:25:40|5752.55|5714.55|5753.24|5715.24|5753.28|5715.28|5752.48|5714.48|9
1607228750000|2020-12-06 04:25:50|5753.63|5715.63|5755.12|5717.12|5755.12|5717.12|5753.63|5715.63|10
1607228760000|2020-12-06 04:26:00|5755.23|5717.23|5755.97|5717.97|5755.97|5717.97|5755.22|5717.22|10
1607228770000|2020-12-06 04:26:10|5756.1|5718.1|5758.47|5720.47|5758.47|5720.47|5756.1|5718.1|10
1607228780000|2020-12-06 04:26:20|5758.94|5720.94|5759.62|5721.62|5759.69|5721.69|5758.94|5720.94|10
1607228790000|2020-12-06 04:26:30|5759.57|5721.57|5760|5722|5760.15|5722.15|5759.57|5721.57|10
1607228800000|2020-12-06 04:26:40|5760.13|5722.13|5760.65|5722.65|5760.75|5722.75|5760.13|5722.13|8
1607228810000|2020-12-06 04:26:50|5760.64|5722.64|5761.22|5723.22|5761.47|5723.47|5760.64|5722.64|10
1607228820000|2020-12-06 04:27:00|5761.23|5723.23|5761.94|5723.94|5762.03|5724.03|5761.2|5723.2|9
1607228830000|2020-12-06 04:27:10|5761.97|5723.97|5762.23|5724.23|5762.33|5724.33|5761.92|5723.92|9
1607228840000|2020-12-06 04:27:20|5762.15|5724.15|5761.05|5723.05|5762.15|5724.15|5761.05|5723.05|10
1607228850000|2020-12-06 04:27:30|5760.99|5722.99|5758.44|5720.44|5760.99|5722.99|5758.44|5720.44|10
1607228860000|2020-12-06 04:27:40|5757.62|5719.62|5756.27|5718.27|5757.72|5719.72|5756.27|5718.27|10
1607228870000|2020-12-06 04:27:50|5756.25|5718.25|5755.58|5717.58|5756.25|5718.25|5755.53|5717.53|9
1607228880000|2020-12-06 04:28:00|5755.74|5717.74|5757.25|5719.25|5757.25|5719.25|5755.74|5717.74|10
1607228890000|2020-12-06 04:28:10|5757.51|5719.51|5758.68|5720.68|5758.75|5720.75|5757.51|5719.51|10
1607228900000|2020-12-06 04:28:20|5758.77|5720.77|5758.89|5720.89|5759.11|5721.11|5758.77|5720.77|10
1607228910000|2020-12-06 04:28:30|5759.27|5721.27|5759.09|5721.09|5759.35|5721.35|5758.91|5720.91|10
1607228920000|2020-12-06 04:28:40|5759.14|5721.14|5757.65|5719.65|5759.14|5721.14|5757.36|5719.36|10
1607228930000|2020-12-06 04:28:50|5757.46|5719.46|5756.84|5718.84|5757.46|5719.46|5756.84|5718.84|10
1607228940000|2020-12-06 04:29:00|5756.81|5718.81|5756.44|5718.44|5756.81|5718.81|5756.37|5718.37|9
1607228950000|2020-12-06 04:29:10|5756.39|5718.39|5755.79|5717.79|5756.45|5718.45|5755.79|5717.79|8
1607228960000|2020-12-06 04:29:20|5755.53|5717.53|5754.97|5716.97|5755.53|5717.53|5754.86|5716.86|9
1607228970000|2020-12-06 04:29:30|5754.83|5716.83|5752.98|5714.98|5754.83|5716.83|5752.98|5714.98|10
1607228980000|2020-12-06 04:29:40|5752.95|5714.95|5752.84|5714.84|5752.95|5714.95|5752.67|5714.67|9
1607228990000|2020-12-06 04:29:50|5752.91|5714.91|5752.18|5714.18|5753.03|5715.03|5752.04|5714.04|9
1607229000000|2020-12-06 04:30:00|5752.15|5714.15|5753.48|5715.48|5753.48|5715.48|5752.15|5714.15|10
1607229010000|2020-12-06 04:30:10|5753.5|5715.5|5754.45|5716.45|5754.46|5716.46|5753.49|5715.49|9
1607229020000|2020-12-06 04:30:20|5754.47|5716.47|5754.32|5716.32|5754.65|5716.65|5754.32|5716.32|10
1607229030000|2020-12-06 04:30:30|5754.42|5716.42|5754.67|5716.67|5754.79|5716.79|5754.42|5716.42|10
1607229040000|2020-12-06 04:30:40|5754.66|5716.66|5753.06|5715.06|5754.66|5716.66|5753.06|5715.06|9
1607229050000|2020-12-06 04:30:50|5753.26|5715.26|5752.72|5714.72|5753.34|5715.34|5752.72|5714.72|9
1607229060000|2020-12-06 04:31:00|5752.73|5714.73|5753.09|5715.09|5753.09|5715.09|5752.73|5714.73|10
1607229070000|2020-12-06 04:31:10|5753.27|5715.27|5753.96|5715.96|5753.96|5715.96|5753.27|5715.27|10
1607229080000|2020-12-06 04:31:20|5753.98|5715.98|5755.03|5717.03|5755.03|5717.03|5753.98|5715.98|9
1607229090000|2020-12-06 04:31:30|5755.07|5717.07|5755.04|5717.04|5755.53|5717.53|5755.04|5717.04|10
1607229100000|2020-12-06 04:31:40|5755.22|5717.22|5756.01|5718.01|5756.15|5718.15|5755.22|5717.22|9
1607229110000|2020-12-06 04:31:50|5755.99|5717.99|5755.86|5717.86|5756|5718|5755.76|5717.76|8
1607229120000|2020-12-06 04:32:00|5755.81|5717.81|5755.4|5717.4|5755.81|5717.81|5755.4|5717.4|9
1607229130000|2020-12-06 04:32:10|5755.46|5717.46|5755.6|5717.6|5755.6|5717.6|5755.14|5717.14|9
1607229140000|2020-12-06 04:32:20|5755.58|5717.58|5755.14|5717.14|5755.58|5717.58|5755.12|5717.12|10
1607229150000|2020-12-06 04:32:30|5755.11|5717.11|5755.21|5717.21|5755.33|5717.33|5755.11|5717.11|9
1607229160000|2020-12-06 04:32:40|5755.25|5717.25|5755.42|5717.42|5755.42|5717.42|5755.14|5717.14|10
1607229170000|2020-12-06 04:32:50|5755.62|5717.62|5756.41|5718.41|5756.5|5718.5|5755.62|5717.62|10
1607229180000|2020-12-06 04:33:00|5756.59|5718.59|5756.92|5718.92|5756.92|5718.92|5756.39|5718.39|9
1607229190000|2020-12-06 04:33:10|5756.88|5718.88|5757.54|5719.54|5757.55|5719.55|5756.88|5718.88|9
1607229200000|2020-12-06 04:33:20|5757.71|5719.71|5758.86|5720.86|5758.86|5720.86|5757.55|5719.55|10
1607229210000|2020-12-06 04:33:30|5758.94|5720.94|5759.84|5721.84|5759.84|5721.84|5758.94|5720.94|10
1607229220000|2020-12-06 04:33:40|5759.98|5721.98|5759.63|5721.63|5759.98|5721.98|5759.33|5721.33|9
1607229230000|2020-12-06 04:33:50|5759.79|5721.79|5759.66|5721.66|5759.86|5721.86|5759.44|5721.44|7
1607229240000|2020-12-06 04:34:00|5759.67|5721.67|5760.03|5722.03|5760.04|5722.04|5759.67|5721.67|9
1607229250000|2020-12-06 04:34:10|5760.05|5722.05|5760.2|5722.2|5760.2|5722.2|5759.77|5721.77|9
1607229260000|2020-12-06 04:34:20|5760.27|5722.27|5758.93|5720.93|5760.27|5722.27|5758.93|5720.93|10
1607229270000|2020-12-06 04:34:30|5758.62|5720.62|5758.01|5720.01|5758.72|5720.72|5758.01|5720.01|10
1607229280000|2020-12-06 04:34:40|5757.89|5719.89|5757.66|5719.66|5758.11|5720.11|5757.66|5719.66|10
1607229290000|2020-12-06 04:34:50|5757.37|5719.37|5756.26|5718.26|5757.37|5719.37|5756.26|5718.26|10
1607229300000|2020-12-06 04:35:00|5756.24|5718.24|5756.11|5718.11|5756.36|5718.36|5756.03|5718.03|8
1607229310000|2020-12-06 04:35:10|5755.91|5717.91|5756.03|5718.03|5756.17|5718.17|5755.91|5717.91|10
1607229320000|2020-12-06 04:35:20|5756.17|5718.17|5757.99|5719.99|5757.99|5719.99|5756.17|5718.17|10
1607229330000|2020-12-06 04:35:30|5758.22|5720.22|5758.17|5720.17|5758.46|5720.46|5758.17|5720.17|10
1607229340000|2020-12-06 04:35:40|5758.16|5720.16|5758.11|5720.11|5758.44|5720.44|5757.99|5719.99|9
1607229350000|2020-12-06 04:35:50|5758.3|5720.3|5757.84|5719.84|5758.31|5720.31|5757.77|5719.77|10
1607229360000|2020-12-06 04:36:00|5758.2|5720.2|5757.81|5719.81|5758.36|5720.36|5757.81|5719.81|9
1607229370000|2020-12-06 04:36:10|5757.73|5719.73|5758.51|5720.51|5758.51|5720.51|5757.73|5719.73|9
1607229380000|2020-12-06 04:36:20|5758.62|5720.62|5759.02|5721.02|5759.02|5721.02|5758.62|5720.62|10
1607229390000|2020-12-06 04:36:30|5759.34|5721.34|5760.68|5722.68|5760.68|5722.68|5759.34|5721.34|10
1607229400000|2020-12-06 04:36:40|5760.79|5722.79|5760.75|5722.75|5760.84|5722.84|5760.39|5722.39|10
1607229410000|2020-12-06 04:36:50|5760.73|5722.73|5760.81|5722.81|5760.91|5722.91|5760.64|5722.64|10
1607229420000|2020-12-06 04:37:00|5760.84|5722.84|5760.62|5722.62|5761.01|5723.01|5760.62|5722.62|9
1607229430000|2020-12-06 04:37:10|5760.71|5722.71|5759.3|5721.3|5760.71|5722.71|5759.3|5721.3|10
1607229440000|2020-12-06 04:37:20|5759.28|5721.28|5759.61|5721.61|5759.61|5721.61|5759.28|5721.28|8
1607229450000|2020-12-06 04:37:30|5759.63|5721.63|5760.63|5722.63|5760.63|5722.63|5759.63|5721.63|10
1607229460000|2020-12-06 04:37:40|5760.77|5722.77|5760.67|5722.67|5760.84|5722.84|5760.55|5722.55|9
1607229470000|2020-12-06 04:37:50|5760.74|5722.74|5760.88|5722.88|5760.94|5722.94|5760.62|5722.62|9
1607229480000|2020-12-06 04:38:00|5760.86|5722.86|5759.7|5721.7|5760.86|5722.86|5759.7|5721.7|10
1607229490000|2020-12-06 04:38:10|5759.65|5721.65|5758.88|5720.88|5759.65|5721.65|5758.88|5720.88|9
1607229500000|2020-12-06 04:38:20|5758.77|5720.77|5758.84|5720.84|5758.86|5720.86|5758.77|5720.77|7
1607229510000|2020-12-06 04:38:30|5758.72|5720.72|5758.8|5720.8|5758.8|5720.8|5758.69|5720.69|9
1607229520000|2020-12-06 04:38:40|5758.79|5720.79|5759.53|5721.53|5759.53|5721.53|5758.79|5720.79|9
1607229530000|2020-12-06 04:38:50|5759.58|5721.58|5759.58|5721.58|5759.75|5721.75|5759.55|5721.55|10
1607229540000|2020-12-06 04:39:00|5759.57|5721.57|5759.69|5721.69|5759.85|5721.85|5759.56|5721.56|10
1607229550000|2020-12-06 04:39:10|5759.92|5721.92|5759.75|5721.75|5760.05|5722.05|5759.75|5721.75|9
1607229560000|2020-12-06 04:39:20|5759.72|5721.72|5760.12|5722.12|5760.12|5722.12|5759.72|5721.72|10
1607229570000|2020-12-06 04:39:30|5760.13|5722.13|5760.63|5722.63|5760.63|5722.63|5760.13|5722.13|9
1607229580000|2020-12-06 04:39:40|5760.88|5722.88|5761.4|5723.4|5761.4|5723.4|5760.88|5722.88|10
1607229590000|2020-12-06 04:39:50|5761.37|5723.37|5761.11|5723.11|5761.37|5723.37|5761.09|5723.09|9
1607229600000|2020-12-06 04:40:00|5760.94|5722.94|5760.59|5722.59|5761.06|5723.06|5760.59|5722.59|9
1607229610000|2020-12-06 04:40:10|5760.64|5722.64|5759.94|5721.94|5760.64|5722.64|5759.94|5721.94|10
1607229620000|2020-12-06 04:40:20|5760|5722|5759.64|5721.64|5760|5722|5759.64|5721.64|8
1607229630000|2020-12-06 04:40:30|5759.55|5721.55|5758.84|5720.84|5759.55|5721.55|5758.75|5720.75|10
1607229640000|2020-12-06 04:40:40|5758.83|5720.83|5758.63|5720.63|5758.83|5720.83|5758.61|5720.61|9
1607229650000|2020-12-06 04:40:50|5758.49|5720.49|5758.24|5720.24|5758.49|5720.49|5758.08|5720.08|9
1607229660000|2020-12-06 04:41:00|5757.94|5719.94|5758.38|5720.38|5758.38|5720.38|5757.88|5719.88|10
1607229670000|2020-12-06 04:41:10|5758.61|5720.61|5759.69|5721.69|5759.69|5721.69|5758.61|5720.61|9
1607229680000|2020-12-06 04:41:20|5759.59|5721.59|5759.07|5721.07|5759.69|5721.69|5759.07|5721.07|9
1607229690000|2020-12-06 04:41:30|5759.1|5721.1|5759.3|5721.3|5759.59|5721.59|5759.09|5721.09|10
1607229700000|2020-12-06 04:41:40|5759.53|5721.53|5759.89|5721.89|5760|5722|5759.53|5721.53|10
1607229710000|2020-12-06 04:41:50|5759.97|5721.97|5760.19|5722.19|5760.19|5722.19|5759.61|5721.61|9
1607229720000|2020-12-06 04:42:00|5760.13|5722.13|5759.99|5721.99|5760.19|5722.19|5759.99|5721.99|10
1607229730000|2020-12-06 04:42:10|5759.97|5721.97|5759.64|5721.64|5759.97|5721.97|5759.64|5721.64|9
1607229740000|2020-12-06 04:42:20|5759.56|5721.56|5759.49|5721.49|5759.61|5721.61|5759.44|5721.44|10
1607229750000|2020-12-06 04:42:30|5759.43|5721.43|5759.39|5721.39|5759.57|5721.57|5759.33|5721.33|10
1607229760000|2020-12-06 04:42:40|5759.43|5721.43|5759.65|5721.65|5759.82|5721.82|5759.43|5721.43|8
1607229770000|2020-12-06 04:42:50|5759.74|5721.74|5760.65|5722.65|5760.65|5722.65|5759.74|5721.74|8
1607229780000|2020-12-06 04:43:00|5760.84|5722.84|5761.2|5723.2|5761.28|5723.28|5760.82|5722.82|10
1607229790000|2020-12-06 04:43:10|5761.24|5723.24|5761.5|5723.5|5761.69|5723.69|5761.24|5723.24|9
1607229800000|2020-12-06 04:43:20|5761.49|5723.49|5761.26|5723.26|5761.63|5723.63|5761.26|5723.26|9
1607229810000|2020-12-06 04:43:30|5761.29|5723.29|5761.72|5723.72|5761.72|5723.72|5761.28|5723.28|7
1607229820000|2020-12-06 04:43:40|5761.66|5723.66|5761.82|5723.82|5761.82|5723.82|5761.66|5723.66|7
1607229830000|2020-12-06 04:43:50|5761.95|5723.95|5761.88|5723.88|5761.95|5723.95|5761.79|5723.79|6
1607229840000|2020-12-06 04:44:00|5761.78|5723.78|5761.77|5723.77|5761.78|5723.78|5761.47|5723.47|9
1607229850000|2020-12-06 04:44:10|5761.76|5723.76|5761.49|5723.49|5761.76|5723.76|5761.45|5723.45|8
1607229860000|2020-12-06 04:44:20|5761.74|5723.74|5761.92|5723.92|5761.98|5723.98|5761.74|5723.74|9
1607229870000|2020-12-06 04:44:30|5762.07|5724.07|5763.11|5725.11|5763.11|5725.11|5762.07|5724.07|10
1607229880000|2020-12-06 04:44:40|5763.32|5725.32|5764.16|5726.16|5764.16|5726.16|5763.32|5725.32|10
1607229890000|2020-12-06 04:44:50|5764.27|5726.27|5765.21|5727.21|5765.21|5727.21|5764.27|5726.27|10
1607229900000|2020-12-06 04:45:00|5765.29|5727.29|5766.3|5728.3|5766.3|5728.3|5765.29|5727.29|9
1607229910000|2020-12-06 04:45:10|5766.28|5728.28|5766.35|5728.35|5766.54|5728.54|5766.22|5728.22|8
1607229920000|2020-12-06 04:45:20|5766.48|5728.48|5766.26|5728.26|5766.49|5728.49|5766.25|5728.25|9
1607229930000|2020-12-06 04:45:30|5766.24|5728.24|5764.61|5726.61|5766.24|5728.24|5764.61|5726.61|10
1607229940000|2020-12-06 04:45:40|5764.67|5726.67|5764.2|5726.2|5764.67|5726.67|5764.2|5726.2|9
1607229950000|2020-12-06 04:45:50|5764.44|5726.44|5764.33|5726.33|5764.44|5726.44|5764.13|5726.13|10
1607229960000|2020-12-06 04:46:00|5764.29|5726.29|5764.38|5726.38|5764.47|5726.47|5764.19|5726.19|10
1607229970000|2020-12-06 04:46:10|5764.53|5726.53|5764.56|5726.56|5764.63|5726.63|5764.44|5726.44|9
1607229980000|2020-12-06 04:46:20|5764.52|5726.52|5765.23|5727.23|5765.23|5727.23|5764.25|5726.25|8
1607229990000|2020-12-06 04:46:30|5764.8|5726.8|5763.95|5725.95|5764.8|5726.8|5763.95|5725.95|9
1607230000000|2020-12-06 04:46:40|5764.11|5726.11|5764.15|5726.15|5764.28|5726.28|5764.09|5726.09|7
1607230010000|2020-12-06 04:46:50|5764.16|5726.16|5764.3|5726.3|5764.39|5726.39|5764.16|5726.16|9
1607230020000|2020-12-06 04:47:00|5764.32|5726.32|5764.59|5726.59|5764.65|5726.65|5764.29|5726.29|9
1607230030000|2020-12-06 04:47:10|5764.57|5726.57|5763.74|5725.74|5764.6|5726.6|5763.74|5725.74|9
1607230040000|2020-12-06 04:47:20|5763.37|5725.37|5762.59|5724.59|5763.37|5725.37|5762.59|5724.59|10
1607230050000|2020-12-06 04:47:30|5762.57|5724.57|5761.46|5723.46|5762.57|5724.57|5761.46|5723.46|9
1607230060000|2020-12-06 04:47:40|5761.47|5723.47|5761.03|5723.03|5761.47|5723.47|5761.01|5723.01|8
1607230070000|2020-12-06 04:47:50|5760.95|5722.95|5760.62|5722.62|5760.95|5722.95|5760.62|5722.62|10
1607230080000|2020-12-06 04:48:00|5760.45|5722.45|5758.22|5720.22|5760.45|5722.45|5758.22|5720.22|10
1607230090000|2020-12-06 04:48:10|5758.18|5720.18|5757.21|5719.21|5758.18|5720.18|5757.21|5719.21|9
1607230100000|2020-12-06 04:48:20|5757.09|5719.09|5756.75|5718.75|5757.15|5719.15|5756.59|5718.59|10
1607230110000|2020-12-06 04:48:30|5756.68|5718.68|5755.8|5717.8|5756.68|5718.68|5755.68|5717.68|10
1607230120000|2020-12-06 04:48:40|5755.87|5717.87|5756.04|5718.04|5756.22|5718.22|5755.84|5717.84|9
1607230130000|2020-12-06 04:48:50|5756.27|5718.27|5755.79|5717.79|5756.3|5718.3|5755.79|5717.79|8
1607230140000|2020-12-06 04:49:00|5755.63|5717.63|5754.44|5716.44|5755.64|5717.64|5754.31|5716.31|9
1607230150000|2020-12-06 04:49:10|5754.25|5716.25|5753.41|5715.41|5754.28|5716.28|5753.41|5715.41|10
1607230160000|2020-12-06 04:49:20|5753.68|5715.68|5752.3|5714.3|5753.88|5715.88|5752.3|5714.3|10
1607230170000|2020-12-06 04:49:30|5752.29|5714.29|5752.02|5714.02|5752.44|5714.44|5752.02|5714.02|8
1607230180000|2020-12-06 04:49:40|5752|5714|5751.9|5713.9|5752|5714|5751.63|5713.63|10
1607230190000|2020-12-06 04:49:50|5751.8|5713.8|5750.85|5712.85|5751.8|5713.8|5750.85|5712.85|9
1607230200000|2020-12-06 04:50:00|5750.79|5712.79|5751.28|5713.28|5751.28|5713.28|5750.79|5712.79|9
1607230210000|2020-12-06 04:50:10|5751.36|5713.36|5751.21|5713.21|5751.44|5713.44|5750.95|5712.95|10
1607230220000|2020-12-06 04:50:20|5751.19|5713.19|5751.27|5713.27|5751.3|5713.3|5751.17|5713.17|9
1607230230000|2020-12-06 04:50:30|5751.04|5713.04|5751.2|5713.2|5751.2|5713.2|5750.98|5712.98|10
1607230240000|2020-12-06 04:50:40|5751.26|5713.26|5752.23|5714.23|5752.23|5714.23|5751.26|5713.26|7
1607230250000|2020-12-06 04:50:50|5752.49|5714.49|5752.33|5714.33|5752.52|5714.52|5752.27|5714.27|8
1607230260000|2020-12-06 04:51:00|5752.59|5714.59|5752.37|5714.37|5752.59|5714.59|5752.31|5714.31|7
1607230270000|2020-12-06 04:51:10|5752.33|5714.33|5751.92|5713.92|5752.4|5714.4|5751.92|5713.92|10
1607230280000|2020-12-06 04:51:20|5751.93|5713.93|5752.1|5714.1|5752.14|5714.14|5751.86|5713.86|10
1607230290000|2020-12-06 04:51:30|5752|5714|5752.51|5714.51|5752.56|5714.56|5752|5714|10
1607230300000|2020-12-06 04:51:40|5752.58|5714.58|5752.38|5714.38|5752.7|5714.7|5752.36|5714.36|9
1607230310000|2020-12-06 04:51:50|5753.18|5715.18|5754.93|5716.93|5754.97|5716.97|5753.18|5715.18|10
1607230320000|2020-12-06 04:52:00|5755.01|5717.01|5755.6|5717.6|5755.65|5717.65|5755.01|5717.01|10
1607230330000|2020-12-06 04:52:10|5755.61|5717.61|5755.55|5717.55|5755.67|5717.67|5755.42|5717.42|10
1607230340000|2020-12-06 04:52:20|5755.56|5717.56|5755.04|5717.04|5755.66|5717.66|5755.04|5717.04|10
1607230350000|2020-12-06 04:52:30|5755.02|5717.02|5755.27|5717.27|5755.4|5717.4|5755|5717|10
1607230360000|2020-12-06 04:52:40|5755.46|5717.46|5755.47|5717.47|5755.63|5717.63|5755.44|5717.44|9
1607230370000|2020-12-06 04:52:50|5755.43|5717.43|5754.96|5716.96|5755.44|5717.44|5754.96|5716.96|8
1607230380000|2020-12-06 04:53:00|5754.9|5716.9|5754.83|5716.83|5755.15|5717.15|5754.83|5716.83|10
1607230390000|2020-12-06 04:53:10|5754.82|5716.82|5755.01|5717.01|5755.04|5717.04|5754.82|5716.82|9
1607230400000|2020-12-06 04:53:20|5754.92|5716.92|5756.03|5718.03|5756.03|5718.03|5754.92|5716.92|10
1607230410000|2020-12-06 04:53:30|5756.05|5718.05|5755.8|5717.8|5756.09|5718.09|5755.8|5717.8|10
1607230420000|2020-12-06 04:53:40|5755.79|5717.79|5755.58|5717.58|5755.79|5717.79|5755.58|5717.58|9
1607230430000|2020-12-06 04:53:50|5755.57|5717.57|5755.43|5717.43|5755.85|5717.85|5755.43|5717.43|10
1607230440000|2020-12-06 04:54:00|5755.41|5717.41|5755.48|5717.48|5755.72|5717.72|5755.41|5717.41|9
1607230450000|2020-12-06 04:54:10|5755.47|5717.47|5755.82|5717.82|5755.86|5717.86|5755.47|5717.47|8
1607230460000|2020-12-06 04:54:20|5755.85|5717.85|5756.21|5718.21|5756.21|5718.21|5755.85|5717.85|9
1607230470000|2020-12-06 04:54:30|5756.22|5718.22|5756.44|5718.44|5756.44|5718.44|5756.06|5718.06|10
1607230480000|2020-12-06 04:54:40|5756.43|5718.43|5756.35|5718.35|5756.65|5718.65|5756.3|5718.3|9
1607230490000|2020-12-06 04:54:50|5756.42|5718.42|5756.31|5718.31|5756.44|5718.44|5756.21|5718.21|9
1607230500000|2020-12-06 04:55:00|5756.34|5718.34|5755.92|5717.92|5756.37|5718.37|5755.92|5717.92|10
1607230510000|2020-12-06 04:55:10|5755.89|5717.89|5755.23|5717.23|5756.01|5718.01|5755.23|5717.23|10
1607230520000|2020-12-06 04:55:20|5755.31|5717.31|5755.2|5717.2|5755.34|5717.34|5755.2|5717.2|8
1607230530000|2020-12-06 04:55:30|5755.19|5717.19|5754.69|5716.69|5755.29|5717.29|5754.68|5716.68|10
1607230540000|2020-12-06 04:55:40|5754.67|5716.67|5754.65|5716.65|5754.67|5716.67|5754.2|5716.2|7
1607230550000|2020-12-06 04:55:50|5754.64|5716.64|5754.21|5716.21|5754.7|5716.7|5754.14|5716.14|10
1607230560000|2020-12-06 04:56:00|5754.26|5716.26|5753.09|5715.09|5754.26|5716.26|5753.09|5715.09|9
1607230570000|2020-12-06 04:56:10|5752.87|5714.87|5752.7|5714.7|5752.96|5714.96|5752.7|5714.7|7
1607230580000|2020-12-06 04:56:20|5752.72|5714.72|5752.54|5714.54|5752.72|5714.72|5752.49|5714.49|6
1607230590000|2020-12-06 04:56:30|5752.55|5714.55|5752.5|5714.5|5752.57|5714.57|5752.5|5714.5|5
1607230600000|2020-12-06 04:56:40|5752.07|5714.07|5751.81|5713.81|5752.07|5714.07|5751.81|5713.81|7
1607230610000|2020-12-06 04:56:50|5751.84|5713.84|5751.82|5713.82|5751.84|5713.84|5751.46|5713.46|9
1607230620000|2020-12-06 04:57:00|5751.93|5713.93|5750.99|5712.99|5751.93|5713.93|5750.99|5712.99|10
1607230630000|2020-12-06 04:57:10|5750.94|5712.94|5750.87|5712.87|5750.94|5712.94|5750.86|5712.86|7
1607230640000|2020-12-06 04:57:20|5750.86|5712.86|5750.02|5712.02|5750.86|5712.86|5750.02|5712.02|9
1607230650000|2020-12-06 04:57:30|5749.84|5711.84|5749.41|5711.41|5749.85|5711.85|5749.3|5711.3|10
1607230660000|2020-12-06 04:57:40|5749.3|5711.3|5748.35|5710.35|5749.3|5711.3|5748.31|5710.31|10
1607230670000|2020-12-06 04:57:50|5748.36|5710.36|5748|5710|5748.36|5710.36|5747.97|5709.97|9
1607230680000|2020-12-06 04:58:00|5747.55|5709.55|5746.92|5708.92|5747.57|5709.57|5746.92|5708.92|10
1607230690000|2020-12-06 04:58:10|5746.99|5708.99|5746.82|5708.82|5746.99|5708.99|5746.78|5708.78|9
1607230700000|2020-12-06 04:58:20|5746.97|5708.97|5746.6|5708.6|5747.02|5709.02|5746.6|5708.6|9
1607230710000|2020-12-06 04:58:30|5746.61|5708.61|5747.52|5709.52|5747.52|5709.52|5746.61|5708.61|9
1607230720000|2020-12-06 04:58:40|5747.51|5709.51|5748.32|5710.32|5748.32|5710.32|5747.51|5709.51|9
1607230730000|2020-12-06 04:58:50|5748.44|5710.44|5749.5|5711.5|5749.59|5711.59|5748.44|5710.44|10
1607230740000|2020-12-06 04:59:00|5749.51|5711.51|5750.17|5712.17|5750.32|5712.32|5749.51|5711.51|9
1607230750000|2020-12-06 04:59:10|5750.19|5712.19|5750.01|5712.01|5750.19|5712.19|5749.91|5711.91|10
1607230760000|2020-12-06 04:59:20|5750.34|5712.34|5751.02|5713.02|5751.09|5713.09|5750.34|5712.34|10
1607230770000|2020-12-06 04:59:30|5751.09|5713.09|5750.92|5712.92|5751.09|5713.09|5750.7|5712.7|9
1607230780000|2020-12-06 04:59:40|5750.88|5712.88|5751.73|5713.73|5751.76|5713.76|5750.88|5712.88|10
1607230790000|2020-12-06 04:59:50|5751.71|5713.71|5751.23|5713.23|5751.71|5713.71|5751.23|5713.23|10
1607230800000|2020-12-06 05:00:00|5751.18|5713.18|5749.11|5711.11|5751.18|5713.18|5749.11|5711.11|10
1607230810000|2020-12-06 05:00:10|5749.1|5711.1|5749|5711|5749.16|5711.16|5748.96|5710.96|10
1607230820000|2020-12-06 05:00:20|5748.96|5710.96|5748.53|5710.53|5748.99|5710.99|5748.52|5710.52|10
1607230830000|2020-12-06 05:00:30|5748.52|5710.52|5748.2|5710.2|5748.75|5710.75|5748.2|5710.2|9
1607230840000|2020-12-06 05:00:40|5748.23|5710.23|5748.17|5710.17|5748.33|5710.33|5748.11|5710.11|9
1607230850000|2020-12-06 05:00:50|5748.15|5710.15|5748.18|5710.18|5748.18|5710.18|5747.86|5709.86|9
1607230860000|2020-12-06 05:01:00|5748.08|5710.08|5748.25|5710.25|5748.25|5710.25|5748.05|5710.05|10
1607230870000|2020-12-06 05:01:10|5748.14|5710.14|5747.84|5709.84|5748.14|5710.14|5747.84|5709.84|10
1607230880000|2020-12-06 05:01:20|5747.85|5709.85|5748.12|5710.12|5748.12|5710.12|5747.81|5709.81|7
1607230890000|2020-12-06 05:01:30|5748.15|5710.15|5748.61|5710.61|5748.7|5710.7|5748.15|5710.15|10
1607230900000|2020-12-06 05:01:40|5748.62|5710.62|5748.82|5710.82|5748.82|5710.82|5748.6|5710.6|10
1607230910000|2020-12-06 05:01:50|5749.02|5711.02|5749.41|5711.41|5749.53|5711.53|5748.9|5710.9|10
1607230920000|2020-12-06 05:02:00|5749.44|5711.44|5749.73|5711.73|5749.81|5711.81|5749.42|5711.42|8
1607230930000|2020-12-06 05:02:10|5749.66|5711.66|5750.16|5712.16|5750.16|5712.16|5749.66|5711.66|8
1607230940000|2020-12-06 05:02:20|5750.15|5712.15|5750.81|5712.81|5750.81|5712.81|5750.15|5712.15|10
1607230950000|2020-12-06 05:02:30|5750.88|5712.88|5751.93|5713.93|5752.09|5714.09|5750.88|5712.88|10
1607230960000|2020-12-06 05:02:40|5752.2|5714.2|5752.51|5714.51|5752.51|5714.51|5752.2|5714.2|8
1607230970000|2020-12-06 05:02:50|5752.75|5714.75|5752.83|5714.83|5753|5715|5752.71|5714.71|10
1607230980000|2020-12-06 05:03:00|5752.86|5714.86|5752.76|5714.76|5753.32|5715.32|5752.73|5714.73|10
1607230990000|2020-12-06 05:03:10|5752.55|5714.55|5751.74|5713.74|5752.58|5714.58|5751.74|5713.74|8
1607231000000|2020-12-06 05:03:20|5751.59|5713.59|5751.2|5713.2|5751.59|5713.59|5751.2|5713.2|9
1607231010000|2020-12-06 05:03:30|5751.15|5713.15|5750.43|5712.43|5751.15|5713.15|5750.43|5712.43|10
1607231020000|2020-12-06 05:03:40|5750.18|5712.18|5749.94|5711.94|5750.18|5712.18|5749.87|5711.87|10
1607231030000|2020-12-06 05:03:50|5749.88|5711.88|5750.14|5712.14|5750.33|5712.33|5749.88|5711.88|10
1607231040000|2020-12-06 05:04:00|5750.17|5712.17|5749.65|5711.65|5750.17|5712.17|5749.65|5711.65|10
1607231050000|2020-12-06 05:04:10|5749.59|5711.59|5749.43|5711.43|5749.59|5711.59|5749.35|5711.35|10
1607231060000|2020-12-06 05:04:20|5749.35|5711.35|5748.67|5710.67|5749.35|5711.35|5748.67|5710.67|8
1607231070000|2020-12-06 05:04:30|5748.43|5710.43|5748.25|5710.25|5748.59|5710.59|5748.25|5710.25|10
1607231080000|2020-12-06 05:04:40|5748.21|5710.21|5748.32|5710.32|5748.32|5710.32|5748.05|5710.05|9
1607231090000|2020-12-06 05:04:50|5748.08|5710.08|5747.13|5709.13|5748.22|5710.22|5747.13|5709.13|8
1607231100000|2020-12-06 05:05:00|5747.03|5709.03|5745.29|5707.29|5747.03|5709.03|5745.29|5707.29|10
1607231110000|2020-12-06 05:05:10|5745.08|5707.08|5744.2|5706.2|5745.08|5707.08|5744.2|5706.2|10
1607231120000|2020-12-06 05:05:20|5743.73|5705.73|5742.67|5704.67|5743.73|5705.73|5742.67|5704.67|10
1607231130000|2020-12-06 05:05:30|5742.68|5704.68|5744.38|5706.38|5744.38|5706.38|5742.68|5704.68|9
1607231140000|2020-12-06 05:05:40|5744.59|5706.59|5744.64|5706.64|5745.13|5707.13|5744.59|5706.59|10
1607231150000|2020-12-06 05:05:50|5744.27|5706.27|5743.76|5705.76|5744.27|5706.27|5743.45|5705.45|9
1607231160000|2020-12-06 05:06:00|5743.92|5705.92|5743.88|5705.88|5744.23|5706.23|5743.72|5705.72|8
1607231170000|2020-12-06 05:06:10|5744.09|5706.09|5744.31|5706.31|5744.39|5706.39|5743.9|5705.9|10
1607231180000|2020-12-06 05:06:20|5744.45|5706.45|5744.75|5706.75|5744.75|5706.75|5744.35|5706.35|10
1607231190000|2020-12-06 05:06:30|5744.81|5706.81|5745.42|5707.42|5745.58|5707.58|5744.81|5706.81|9
1607231200000|2020-12-06 05:06:40|5745.6|5707.6|5748.2|5710.2|5748.2|5710.2|5745.6|5707.6|10
1607231210000|2020-12-06 05:06:50|5748.74|5710.74|5748.86|5710.86|5749.12|5711.12|5748.74|5710.74|10
1607231220000|2020-12-06 05:07:00|5748.57|5710.57|5748.8|5710.8|5748.8|5710.8|5748.44|5710.44|9
1607231230000|2020-12-06 05:07:10|5748.84|5710.84|5748.51|5710.51|5748.9|5710.9|5748.42|5710.42|10
1607231240000|2020-12-06 05:07:20|5748.46|5710.46|5748.08|5710.08|5748.46|5710.46|5747.89|5709.89|10
1607231250000|2020-12-06 05:07:30|5747.96|5709.96|5748.03|5710.03|5748.1|5710.1|5747.96|5709.96|8
1607231260000|2020-12-06 05:07:40|5747.9|5709.9|5747.68|5709.68|5747.96|5709.96|5747.68|5709.68|10
1607231270000|2020-12-06 05:07:50|5747.67|5709.67|5747.94|5709.94|5748.03|5710.03|5747.67|5709.67|10
1607231280000|2020-12-06 05:08:00|5747.96|5709.96|5747.43|5709.43|5748.11|5710.11|5747.43|5709.43|10
1607231290000|2020-12-06 05:08:10|5747.37|5709.37|5746.28|5708.28|5747.37|5709.37|5746.28|5708.28|10
1607231300000|2020-12-06 05:08:20|5746.19|5708.19|5745.84|5707.84|5746.23|5708.23|5745.84|5707.84|8
1607231310000|2020-12-06 05:08:30|5745.88|5707.88|5745.22|5707.22|5745.88|5707.88|5745.22|5707.22|8
1607231320000|2020-12-06 05:08:40|5744.96|5706.96|5745.58|5707.58|5745.61|5707.61|5744.87|5706.87|10
1607231330000|2020-12-06 05:08:50|5745.63|5707.63|5745.63|5707.63|5745.74|5707.74|5745.63|5707.63|8
1607231340000|2020-12-06 05:09:00|5745.52|5707.52|5745.87|5707.87|5745.87|5707.87|5745.52|5707.52|9
1607231350000|2020-12-06 05:09:10|5745.83|5707.83|5746.22|5708.22|5746.22|5708.22|5745.79|5707.79|9
1607231360000|2020-12-06 05:09:20|5746.25|5708.25|5746.29|5708.29|5746.38|5708.38|5746.16|5708.16|9
1607231370000|2020-12-06 05:09:30|5746.32|5708.32|5746.33|5708.33|5746.66|5708.66|5746.32|5708.32|10
1607231380000|2020-12-06 05:09:40|5746.35|5708.35|5746.12|5708.12|5746.35|5708.35|5746.03|5708.03|9
1607231390000|2020-12-06 05:09:50|5746.13|5708.13|5746.66|5708.66|5746.71|5708.71|5746.13|5708.13|9
1607231400000|2020-12-06 05:10:00|5746.7|5708.7|5747.28|5709.28|5747.28|5709.28|5746.54|5708.54|10
1607231410000|2020-12-06 05:10:10|5747.47|5709.47|5748.2|5710.2|5748.24|5710.24|5747.47|5709.47|9
1607231420000|2020-12-06 05:10:20|5748.28|5710.28|5748.74|5710.74|5748.74|5710.74|5748.28|5710.28|9
1607231430000|2020-12-06 05:10:30|5748.84|5710.84|5750.42|5712.42|5750.45|5712.45|5748.84|5710.84|10
1607231440000|2020-12-06 05:10:40|5750.44|5712.44|5750.91|5712.91|5750.91|5712.91|5750.44|5712.44|9
1607231450000|2020-12-06 05:10:50|5751.09|5713.09|5753.19|5715.19|5753.19|5715.19|5751.09|5713.09|10
1607231460000|2020-12-06 05:11:00|5753.2|5715.2|5753.85|5715.85|5753.88|5715.88|5753.2|5715.2|10
1607231470000|2020-12-06 05:11:10|5753.86|5715.86|5752.6|5714.6|5753.97|5715.97|5752.6|5714.6|10
1607231480000|2020-12-06 05:11:20|5752.59|5714.59|5752.11|5714.11|5752.59|5714.59|5752.1|5714.1|10
1607231490000|2020-12-06 05:11:30|5751.92|5713.92|5751.79|5713.79|5752.09|5714.09|5751.75|5713.75|9
1607231500000|2020-12-06 05:11:40|5751.86|5713.86|5751.6|5713.6|5751.98|5713.98|5751.47|5713.47|9
1607231510000|2020-12-06 05:11:50|5751.53|5713.53|5750.35|5712.35|5751.53|5713.53|5750.35|5712.35|10
1607231520000|2020-12-06 05:12:00|5749.81|5711.81|5749.01|5711.01|5749.81|5711.81|5749.01|5711.01|9
1607231530000|2020-12-06 05:12:10|5748.79|5710.79|5747.92|5709.92|5748.79|5710.79|5747.92|5709.92|10
1607231540000|2020-12-06 05:12:20|5747.83|5709.83|5748.63|5710.63|5748.65|5710.65|5747.8|5709.8|10
1607231550000|2020-12-06 05:12:30|5748.34|5710.34|5748.43|5710.43|5748.45|5710.45|5748.32|5710.32|10
1607231560000|2020-12-06 05:12:40|5748.45|5710.45|5748.91|5710.91|5748.92|5710.92|5748.45|5710.45|9
1607231570000|2020-12-06 05:12:50|5748.9|5710.9|5748.25|5710.25|5749.03|5711.03|5748.25|5710.25|9
1607231580000|2020-12-06 05:13:00|5748.22|5710.22|5747.66|5709.66|5748.22|5710.22|5747.66|5709.66|10
1607231590000|2020-12-06 05:13:10|5747.63|5709.63|5747.69|5709.69|5747.78|5709.78|5747.45|5709.45|10
1607231600000|2020-12-06 05:13:20|5747.7|5709.7|5748.21|5710.21|5748.21|5710.21|5747.67|5709.67|10
1607231610000|2020-12-06 05:13:30|5748.23|5710.23|5748.3|5710.3|5748.44|5710.44|5748.22|5710.22|8
1607231620000|2020-12-06 05:13:40|5748.32|5710.32|5748.1|5710.1|5748.32|5710.32|5748.1|5710.1|10
1607231630000|2020-12-06 05:13:50|5748.15|5710.15|5749|5711|5749|5711|5748.15|5710.15|10
1607231640000|2020-12-06 05:14:00|5748.82|5710.82|5749.33|5711.33|5749.33|5711.33|5748.82|5710.82|8
1607231650000|2020-12-06 05:14:10|5749.23|5711.23|5749.44|5711.44|5749.57|5711.57|5749.23|5711.23|9
1607231660000|2020-12-06 05:14:20|5749.36|5711.36|5749.43|5711.43|5749.43|5711.43|5749.3|5711.3|9
1607231670000|2020-12-06 05:14:30|5749.49|5711.49|5749.42|5711.42|5749.59|5711.59|5749.42|5711.42|10
1607231680000|2020-12-06 05:14:40|5749.38|5711.38|5749.47|5711.47|5749.53|5711.53|5749.34|5711.34|8
1607231690000|2020-12-06 05:14:50|5749.48|5711.48|5749.46|5711.46|5749.57|5711.57|5749.4|5711.4|8
1607231700000|2020-12-06 05:15:00|5749.65|5711.65|5749.72|5711.72|5749.73|5711.73|5749.64|5711.64|8
1607231710000|2020-12-06 05:15:10|5749.67|5711.67|5749.45|5711.45|5749.69|5711.69|5749.45|5711.45|9
1607231720000|2020-12-06 05:15:20|5749.38|5711.38|5749.25|5711.25|5749.38|5711.38|5749.1|5711.1|8
1607231730000|2020-12-06 05:15:30|5749.29|5711.29|5748.8|5710.8|5749.3|5711.3|5748.8|5710.8|7
1607231740000|2020-12-06 05:15:40|5748.84|5710.84|5748.73|5710.73|5748.86|5710.86|5748.73|5710.73|8
1607231750000|2020-12-06 05:15:50|5748.75|5710.75|5748.87|5710.87|5748.96|5710.96|5748.73|5710.73|10
1607231760000|2020-12-06 05:16:00|5748.85|5710.85|5748.71|5710.71|5748.85|5710.85|5748.45|5710.45|9
1607231770000|2020-12-06 05:16:10|5748.72|5710.72|5748.76|5710.76|5748.8|5710.8|5748.72|5710.72|9
1607231780000|2020-12-06 05:16:20|5748.77|5710.77|5748.61|5710.61|5748.9|5710.9|5748.58|5710.58|9
1607231790000|2020-12-06 05:16:30|5748.62|5710.62|5748.24|5710.24|5748.91|5710.91|5748.24|5710.24|10
1607231800000|2020-12-06 05:16:40|5747.8|5709.8|5746.44|5708.44|5747.8|5709.8|5746.44|5708.44|9
1607231810000|2020-12-06 05:16:50|5746.45|5708.45|5745.26|5707.26|5746.45|5708.45|5745.26|5707.26|10
1607231820000|2020-12-06 05:17:00|5744.88|5706.88|5745.28|5707.28|5745.28|5707.28|5744.87|5706.87|10
1607231830000|2020-12-06 05:17:10|5745.36|5707.36|5745.82|5707.82|5745.89|5707.89|5745.36|5707.36|10
1607231840000|2020-12-06 05:17:20|5745.8|5707.8|5745.7|5707.7|5745.86|5707.86|5745.7|5707.7|10
1607231850000|2020-12-06 05:17:30|5745.68|5707.68|5744.81|5706.81|5745.73|5707.73|5744.81|5706.81|9
1607231860000|2020-12-06 05:17:40|5744.82|5706.82|5744.38|5706.38|5744.82|5706.82|5744.38|5706.38|7
1607231870000|2020-12-06 05:17:50|5744.4|5706.4|5743.69|5705.69|5744.4|5706.4|5743.65|5705.65|8
1607231880000|2020-12-06 05:18:00|5743.65|5705.65|5742.96|5704.96|5743.76|5705.76|5742.96|5704.96|9
1607231890000|2020-12-06 05:18:10|5743.03|5705.03|5741.81|5703.81|5743.03|5705.03|5741.81|5703.81|9
1607231900000|2020-12-06 05:18:20|5741.72|5703.72|5741.05|5703.05|5741.75|5703.75|5741.05|5703.05|10
1607231910000|2020-12-06 05:18:30|5741.03|5703.03|5740.7|5702.7|5741.05|5703.05|5740.7|5702.7|10
1607231920000|2020-12-06 05:18:40|5740.65|5702.65|5740.58|5702.58|5740.7|5702.7|5740.4|5702.4|10
1607231930000|2020-12-06 05:18:50|5740.34|5702.34|5740.17|5702.17|5740.37|5702.37|5740.15|5702.15|9
1607231940000|2020-12-06 05:19:00|5740.24|5702.24|5739.94|5701.94|5740.24|5702.24|5739.94|5701.94|9
1607231950000|2020-12-06 05:19:10|5740.09|5702.09|5739.49|5701.49|5740.09|5702.09|5739.49|5701.49|10
1607231960000|2020-12-06 05:19:20|5739.18|5701.18|5738.36|5700.36|5739.18|5701.18|5738.29|5700.29|9
1607231970000|2020-12-06 05:19:30|5738.46|5700.46|5737.72|5699.72|5738.46|5700.46|5737.54|5699.54|9
1607231980000|2020-12-06 05:19:40|5737.55|5699.55|5737.29|5699.29|5737.55|5699.55|5737.29|5699.29|9
1607231990000|2020-12-06 05:19:50|5737.18|5699.18|5738.16|5700.16|5738.18|5700.18|5737.16|5699.16|10
1607232000000|2020-12-06 05:20:00|5738.24|5700.24|5739.14|5701.14|5739.14|5701.14|5738.24|5700.24|8
1607232010000|2020-12-06 05:20:10|5739.09|5701.09|5739.51|5701.51|5739.51|5701.51|5739.07|5701.07|9
1607232020000|2020-12-06 05:20:20|5739.87|5701.87|5740.53|5702.53|5740.56|5702.56|5739.78|5701.78|10
1607232030000|2020-12-06 05:20:30|5740.76|5702.76|5738.01|5700.01|5740.76|5702.76|5738.01|5700.01|10
1607232040000|2020-12-06 05:20:40|5737.91|5699.91|5735.15|5697.15|5737.91|5699.91|5735.15|5697.15|10
1607232050000|2020-12-06 05:20:50|5735.01|5697.01|5733.81|5695.81|5735.01|5697.01|5733.81|5695.81|10
1607232060000|2020-12-06 05:21:00|5733.74|5695.74|5733.45|5695.45|5733.74|5695.74|5733.12|5695.12|10
1607232070000|2020-12-06 05:21:10|5733.5|5695.5|5732.89|5694.89|5733.51|5695.51|5732.89|5694.89|10
1607232080000|2020-12-06 05:21:20|5732.93|5694.93|5733.24|5695.24|5733.38|5695.38|5732.93|5694.93|9
1607232090000|2020-12-06 05:21:30|5733.33|5695.33|5733.08|5695.08|5733.43|5695.43|5733.08|5695.08|10
1607232100000|2020-12-06 05:21:40|5732.96|5694.96|5732.61|5694.61|5733.36|5695.36|5732.56|5694.56|9
1607232110000|2020-12-06 05:21:50|5732.68|5694.68|5732.4|5694.4|5732.74|5694.74|5732.4|5694.4|10
1607232120000|2020-12-06 05:22:00|5732.42|5694.42|5731.1|5693.1|5732.42|5694.42|5731.05|5693.05|10
1607232130000|2020-12-06 05:22:10|5731.01|5693.01|5730.04|5692.04|5731.06|5693.06|5730.04|5692.04|9
1607232140000|2020-12-06 05:22:20|5730.11|5692.11|5730.13|5692.13|5730.16|5692.16|5729.92|5691.92|9
1607232150000|2020-12-06 05:22:30|5730.5|5692.5|5729.74|5691.74|5730.5|5692.5|5729.74|5691.74|10
1607232160000|2020-12-06 05:22:40|5729.65|5691.65|5729.4|5691.4|5729.65|5691.65|5729.4|5691.4|8
1607232170000|2020-12-06 05:22:50|5729.27|5691.27|5729.01|5691.01|5729.38|5691.38|5729.01|5691.01|7
1607232180000|2020-12-06 05:23:00|5729.03|5691.03|5728.52|5690.52|5729.12|5691.12|5728.5|5690.5|9
1607232190000|2020-12-06 05:23:10|5728.31|5690.31|5727.38|5689.38|5728.31|5690.31|5727.38|5689.38|10
1607232200000|2020-12-06 05:23:20|5727.03|5689.03|5727.19|5689.19|5727.19|5689.19|5726.97|5688.97|10
1607232210000|2020-12-06 05:23:30|5727.2|5689.2|5725.6|5687.6|5727.25|5689.25|5725.6|5687.6|10
1607232220000|2020-12-06 05:23:40|5725.35|5687.35|5724.91|5686.91|5725.36|5687.36|5724.89|5686.89|10
1607232230000|2020-12-06 05:23:50|5724.68|5686.68|5724.86|5686.86|5725.13|5687.13|5724.53|5686.53|9
1607232240000|2020-12-06 05:24:00|5724.26|5686.26|5723.4|5685.4|5724.26|5686.26|5723.22|5685.22|10
1607232250000|2020-12-06 05:24:10|5723.24|5685.24|5720.84|5682.84|5723.24|5685.24|5720.84|5682.84|10
1607232260000|2020-12-06 05:24:20|5720.49|5682.49|5717.17|5679.17|5720.49|5682.49|5717.17|5679.17|10
1607232270000|2020-12-06 05:24:30|5716.98|5678.98|5714.9|5676.9|5716.98|5678.98|5714.9|5676.9|10
1607232280000|2020-12-06 05:24:40|5714.81|5676.81|5717.23|5679.23|5717.23|5679.23|5714.79|5676.79|10
1607232290000|2020-12-06 05:24:50|5717.7|5679.7|5719.09|5681.09|5719.09|5681.09|5717.7|5679.7|10
1607232300000|2020-12-06 05:25:00|5718.99|5680.99|5719.82|5681.82|5719.83|5681.83|5718.79|5680.79|10
1607232310000|2020-12-06 05:25:10|5719.96|5681.96|5720.32|5682.32|5720.73|5682.73|5719.96|5681.96|9
1607232320000|2020-12-06 05:25:20|5720.31|5682.31|5719.04|5681.04|5720.31|5682.31|5718.98|5680.98|10
1607232330000|2020-12-06 05:25:30|5719.02|5681.02|5717.76|5679.76|5719.02|5681.02|5717.75|5679.75|10
1607232340000|2020-12-06 05:25:40|5717.79|5679.79|5716.52|5678.52|5717.79|5679.79|5716.52|5678.52|10
1607232350000|2020-12-06 05:25:50|5716.13|5678.13|5715.16|5677.16|5716.17|5678.17|5715.14|5677.14|10
1607232360000|2020-12-06 05:26:00|5715.09|5677.09|5714.82|5676.82|5715.09|5677.09|5714.63|5676.63|10
1607232370000|2020-12-06 05:26:10|5714.74|5676.74|5714.68|5676.68|5714.89|5676.89|5714.56|5676.56|10
1607232380000|2020-12-06 05:26:20|5714.78|5676.78|5716.94|5678.94|5716.94|5678.94|5714.78|5676.78|10
1607232390000|2020-12-06 05:26:30|5717.1|5679.1|5720.08|5682.08|5720.08|5682.08|5717.1|5679.1|10
1607232400000|2020-12-06 05:26:40|5720.55|5682.55|5720.58|5682.58|5720.97|5682.97|5720.47|5682.47|10
1607232410000|2020-12-06 05:26:50|5720.69|5682.69|5721.53|5683.53|5721.58|5683.58|5720.69|5682.69|10
1607232420000|2020-12-06 05:27:00|5721.49|5683.49|5720.73|5682.73|5721.54|5683.54|5720.73|5682.73|10
1607232430000|2020-12-06 05:27:10|5720.79|5682.79|5720.52|5682.52|5721.04|5683.04|5720.52|5682.52|10
1607232440000|2020-12-06 05:27:20|5720.46|5682.46|5720.17|5682.17|5720.46|5682.46|5720.15|5682.15|9
1607232450000|2020-12-06 05:27:30|5720.08|5682.08|5718.89|5680.89|5720.08|5682.08|5718.89|5680.89|10
1607232460000|2020-12-06 05:27:40|5718.87|5680.87|5718.66|5680.66|5718.87|5680.87|5718.59|5680.59|10
1607232470000|2020-12-06 05:27:50|5718.92|5680.92|5719.36|5681.36|5719.36|5681.36|5718.88|5680.88|9
1607232480000|2020-12-06 05:28:00|5719.34|5681.34|5719.5|5681.5|5719.65|5681.65|5719.19|5681.19|10
1607232490000|2020-12-06 05:28:10|5719.3|5681.3|5719.12|5681.12|5719.36|5681.36|5718.92|5680.92|9
1607232500000|2020-12-06 05:28:20|5719.05|5681.05|5718.28|5680.28|5719.05|5681.05|5718.28|5680.28|9
1607232510000|2020-12-06 05:28:30|5718.56|5680.56|5718.2|5680.2|5718.56|5680.56|5718.14|5680.14|9
1607232520000|2020-12-06 05:28:40|5718.13|5680.13|5717.87|5679.87|5718.14|5680.14|5717.76|5679.76|10
1607232530000|2020-12-06 05:28:50|5717.85|5679.85|5717.67|5679.67|5717.97|5679.97|5717.67|5679.67|8
1607232540000|2020-12-06 05:29:00|5717.63|5679.63|5717.88|5679.88|5718.06|5680.06|5717.63|5679.63|7
1607232550000|2020-12-06 05:29:10|5717.78|5679.78|5716.97|5678.97|5717.9|5679.9|5716.97|5678.97|10
1607232560000|2020-12-06 05:29:20|5716.91|5678.91|5716.39|5678.39|5716.91|5678.91|5716.39|5678.39|9
1607232570000|2020-12-06 05:29:30|5716.25|5678.25|5716.12|5678.12|5716.31|5678.31|5715.95|5677.95|10
1607232580000|2020-12-06 05:29:40|5715.99|5677.99|5715.19|5677.19|5715.99|5677.99|5715.14|5677.14|10
1607232590000|2020-12-06 05:29:50|5715.09|5677.09|5714.92|5676.92|5715.09|5677.09|5714.42|5676.42|9
1607232600000|2020-12-06 05:30:00|5714.83|5676.83|5714.43|5676.43|5714.83|5676.83|5713.99|5675.99|10
1607232610000|2020-12-06 05:30:10|5714.18|5676.18|5713.05|5675.05|5714.18|5676.18|5713.05|5675.05|10
1607232620000|2020-12-06 05:30:20|5713.08|5675.08|5712.74|5674.74|5713.19|5675.19|5712.74|5674.74|10
1607232630000|2020-12-06 05:30:30|5712.81|5674.81|5712.71|5674.71|5712.81|5674.81|5712.42|5674.42|10
1607232640000|2020-12-06 05:30:40|5712.77|5674.77|5713.18|5675.18|5713.18|5675.18|5712.77|5674.77|9
1607232650000|2020-12-06 05:30:50|5713.45|5675.45|5715.32|5677.32|5715.32|5677.32|5713.45|5675.45|10
1607232660000|2020-12-06 05:31:00|5715.2|5677.2|5718.6|5680.6|5718.6|5680.6|5715.2|5677.2|10
1607232670000|2020-12-06 05:31:10|5718.71|5680.71|5718.29|5680.29|5718.83|5680.83|5718.17|5680.17|9
1607232680000|2020-12-06 05:31:20|5718.28|5680.28|5718.48|5680.48|5718.68|5680.68|5718.08|5680.08|10
1607232690000|2020-12-06 05:31:30|5718.66|5680.66|5718.78|5680.78|5718.78|5680.78|5718.32|5680.32|10
1607232700000|2020-12-06 05:31:40|5718.88|5680.88|5718.7|5680.7|5718.88|5680.88|5718.64|5680.64|9
1607232710000|2020-12-06 05:31:50|5719.11|5681.11|5718.04|5680.04|5719.13|5681.13|5718.04|5680.04|10
1607232720000|2020-12-06 05:32:00|5718.19|5680.19|5718.74|5680.74|5718.74|5680.74|5718.02|5680.02|10
1607232730000|2020-12-06 05:32:10|5718.79|5680.79|5719.26|5681.26|5719.34|5681.34|5718.76|5680.76|10
1607232740000|2020-12-06 05:32:20|5719.19|5681.19|5719.34|5681.34|5719.34|5681.34|5719.05|5681.05|8
1607232750000|2020-12-06 05:32:30|5719.42|5681.42|5720.17|5682.17|5720.17|5682.17|5719.42|5681.42|9
1607232760000|2020-12-06 05:32:40|5720.12|5682.12|5720.51|5682.51|5720.51|5682.51|5720.12|5682.12|9
1607232770000|2020-12-06 05:32:50|5720.49|5682.49|5720.98|5682.98|5721.01|5683.01|5720.34|5682.34|10
1607232780000|2020-12-06 05:33:00|5721.07|5683.07|5721.16|5683.16|5721.16|5683.16|5720.99|5682.99|9
1607232790000|2020-12-06 05:33:10|5721.21|5683.21|5720.26|5682.26|5721.21|5683.21|5720.25|5682.25|10
1607232800000|2020-12-06 05:33:20|5719.76|5681.76|5718.93|5680.93|5719.76|5681.76|5718.93|5680.93|9
1607232810000|2020-12-06 05:33:30|5718.95|5680.95|5719.1|5681.1|5719.32|5681.32|5718.95|5680.95|10
1607232820000|2020-12-06 05:33:40|5719.05|5681.05|5718.73|5680.73|5719.05|5681.05|5718.33|5680.33|9
1607232830000|2020-12-06 05:33:50|5718.81|5680.81|5718.89|5680.89|5718.97|5680.97|5718.74|5680.74|9
1607232840000|2020-12-06 05:34:00|5719.21|5681.21|5719.6|5681.6|5719.82|5681.82|5719.21|5681.21|10
1607232850000|2020-12-06 05:34:10|5719.68|5681.68|5720.54|5682.54|5720.54|5682.54|5719.63|5681.63|9
1607232860000|2020-12-06 05:34:20|5720.56|5682.56|5720.94|5682.94|5721|5683|5720.56|5682.56|10
1607232870000|2020-12-06 05:34:30|5721.05|5683.05|5721.09|5683.09|5721.11|5683.11|5720.69|5682.69|10
1607232880000|2020-12-06 05:34:40|5721|5683|5721.08|5683.08|5721.13|5683.13|5720.92|5682.92|9
1607232890000|2020-12-06 05:34:50|5720.94|5682.94|5721.19|5683.19|5721.21|5683.21|5720.93|5682.93|9
1607232900000|2020-12-06 05:35:00|5721.33|5683.33|5721.52|5683.52|5721.52|5683.52|5721.08|5683.08|10
1607232910000|2020-12-06 05:35:10|5721.75|5683.75|5722.22|5684.22|5722.22|5684.22|5721.7|5683.7|10
1607232920000|2020-12-06 05:35:20|5722.24|5684.24|5722.49|5684.49|5722.49|5684.49|5722.24|5684.24|10
1607232930000|2020-12-06 05:35:30|5722.53|5684.53|5723.13|5685.13|5723.13|5685.13|5722.53|5684.53|9
1607232940000|2020-12-06 05:35:40|5723.08|5685.08|5723.34|5685.34|5723.34|5685.34|5723.06|5685.06|10
1607232950000|2020-12-06 05:35:50|5723.54|5685.54|5724.45|5686.45|5724.45|5686.45|5723.54|5685.54|10
1607232960000|2020-12-06 05:36:00|5724.57|5686.57|5725.07|5687.07|5725.07|5687.07|5724.57|5686.57|7
1607232970000|2020-12-06 05:36:10|5725.16|5687.16|5725.52|5687.52|5725.53|5687.53|5725.1|5687.1|9
1607232980000|2020-12-06 05:36:20|5725.49|5687.49|5725.78|5687.78|5725.78|5687.78|5725.49|5687.49|8
1607232990000|2020-12-06 05:36:30|5725.71|5687.71|5726.41|5688.41|5726.41|5688.41|5725.66|5687.66|9
1607233000000|2020-12-06 05:36:40|5726.44|5688.44|5727.76|5689.76|5727.76|5689.76|5726.44|5688.44|10
1607233010000|2020-12-06 05:36:50|5727.81|5689.81|5728.31|5690.31|5728.31|5690.31|5727.81|5689.81|10
1607233020000|2020-12-06 05:37:00|5728.29|5690.29|5729.8|5691.8|5729.83|5691.83|5728.29|5690.29|9
1607233030000|2020-12-06 05:37:10|5729.96|5691.96|5730.4|5692.4|5730.47|5692.47|5729.91|5691.91|10
1607233040000|2020-12-06 05:37:20|5730.28|5692.28|5730.43|5692.43|5730.77|5692.77|5730.28|5692.28|9
1607233050000|2020-12-06 05:37:30|5730.38|5692.38|5730.23|5692.23|5730.38|5692.38|5730.07|5692.07|10
1607233060000|2020-12-06 05:37:40|5730.22|5692.22|5730.16|5692.16|5730.3|5692.3|5729.97|5691.97|8
1607233070000|2020-12-06 05:37:50|5730.17|5692.17|5729.93|5691.93|5730.25|5692.25|5729.93|5691.93|9
1607233080000|2020-12-06 05:38:00|5729.91|5691.91|5729.78|5691.78|5729.91|5691.91|5729.78|5691.78|10
1607233090000|2020-12-06 05:38:10|5729.84|5691.84|5729.68|5691.68|5729.94|5691.94|5729.68|5691.68|9
1607233100000|2020-12-06 05:38:20|5729.67|5691.67|5729.49|5691.49|5729.71|5691.71|5729.48|5691.48|8
1607233110000|2020-12-06 05:38:30|5729.5|5691.5|5729.26|5691.26|5729.73|5691.73|5729.26|5691.26|9
1607233120000|2020-12-06 05:38:40|5729.23|5691.23|5728.65|5690.65|5729.23|5691.23|5728.65|5690.65|8
1607233130000|2020-12-06 05:38:50|5728.6|5690.6|5728.25|5690.25|5728.6|5690.6|5728.11|5690.11|10
1607233140000|2020-12-06 05:39:00|5728.24|5690.24|5727.51|5689.51|5728.25|5690.25|5727.51|5689.51|9
1607233150000|2020-12-06 05:39:10|5727.55|5689.55|5727.49|5689.49|5727.78|5689.78|5727.47|5689.47|10
1607233160000|2020-12-06 05:39:20|5727.48|5689.48|5727.95|5689.95|5727.95|5689.95|5727.48|5689.48|9
1607233170000|2020-12-06 05:39:30|5728.22|5690.22|5728.59|5690.59|5728.61|5690.61|5728.22|5690.22|7
1607233180000|2020-12-06 05:39:40|5728.67|5690.67|5728.8|5690.8|5728.8|5690.8|5728.4|5690.4|10
1607233190000|2020-12-06 05:39:50|5728.73|5690.73|5729.03|5691.03|5729.09|5691.09|5728.73|5690.73|9
1607233200000|2020-12-06 05:40:00|5728.96|5690.96|5728.37|5690.37|5729.07|5691.07|5728.37|5690.37|8
1607233210000|2020-12-06 05:40:10|5728.3|5690.3|5727.35|5689.35|5728.3|5690.3|5727.35|5689.35|10
1607233220000|2020-12-06 05:40:20|5727.26|5689.26|5727.1|5689.1|5727.26|5689.26|5727.08|5689.08|9
1607233230000|2020-12-06 05:40:30|5727.13|5689.13|5726.22|5688.22|5727.14|5689.14|5726.22|5688.22|8
1607233240000|2020-12-06 05:40:40|5726.01|5688.01|5725.43|5687.43|5726.01|5688.01|5725.3|5687.3|10
1607233250000|2020-12-06 05:40:50|5725.42|5687.42|5724.87|5686.87|5725.55|5687.55|5724.87|5686.87|8
1607233260000|2020-12-06 05:41:00|5724.68|5686.68|5723.86|5685.86|5724.68|5686.68|5723.86|5685.86|9
1607233270000|2020-12-06 05:41:10|5723.77|5685.77|5723.61|5685.61|5723.77|5685.77|5723.27|5685.27|10
1607233280000|2020-12-06 05:41:20|5723.83|5685.83|5724.94|5686.94|5724.94|5686.94|5723.83|5685.83|10
1607233290000|2020-12-06 05:41:30|5725.07|5687.07|5725.31|5687.31|5725.34|5687.34|5724.98|5686.98|9
1607233300000|2020-12-06 05:41:40|5725.4|5687.4|5725.75|5687.75|5725.75|5687.75|5725.35|5687.35|9
1607233310000|2020-12-06 05:41:50|5725.81|5687.81|5726.5|5688.5|5726.5|5688.5|5725.81|5687.81|9
1607233320000|2020-12-06 05:42:00|5726.56|5688.56|5726.91|5688.91|5726.91|5688.91|5726.39|5688.39|8
1607233330000|2020-12-06 05:42:10|5727.02|5689.02|5727.04|5689.04|5727.07|5689.07|5726.75|5688.75|9
1607233340000|2020-12-06 05:42:20|5726.99|5688.99|5727.08|5689.08|5727.08|5689.08|5726.9|5688.9|8
1607233350000|2020-12-06 05:42:30|5727.05|5689.05|5726.64|5688.64|5727.05|5689.05|5726.64|5688.64|9
1607233360000|2020-12-06 05:42:40|5726.6|5688.6|5727.15|5689.15|5727.15|5689.15|5726.59|5688.59|10
1607233370000|2020-12-06 05:42:50|5727.27|5689.27|5727.61|5689.61|5727.62|5689.62|5727.22|5689.22|9
1607233380000|2020-12-06 05:43:00|5727.7|5689.7|5727.62|5689.62|5727.89|5689.89|5727.6|5689.6|9
1607233390000|2020-12-06 05:43:10|5727.76|5689.76|5727.38|5689.38|5727.76|5689.76|5727.38|5689.38|9
1607233400000|2020-12-06 05:43:20|5727.34|5689.34|5727.22|5689.22|5727.39|5689.39|5727.21|5689.21|9
1607233410000|2020-12-06 05:43:30|5727.31|5689.31|5727.27|5689.27|5727.38|5689.38|5727.25|5689.25|9
1607233420000|2020-12-06 05:43:40|5727.14|5689.14|5727.3|5689.3|5727.3|5689.3|5727.14|5689.14|9
1607233430000|2020-12-06 05:43:50|5727.33|5689.33|5727.07|5689.07|5727.34|5689.34|5727.05|5689.05|8
1607233440000|2020-12-06 05:44:00|5726.99|5688.99|5727.37|5689.37|5727.39|5689.39|5726.96|5688.96|10
1607233450000|2020-12-06 05:44:10|5727.38|5689.38|5727.78|5689.78|5727.78|5689.78|5727.38|5689.38|9
1607233460000|2020-12-06 05:44:20|5727.73|5689.73|5727.65|5689.65|5727.73|5689.73|5727.55|5689.55|10
1607233470000|2020-12-06 05:44:30|5727.64|5689.64|5727.67|5689.67|5727.71|5689.71|5727.59|5689.59|10
1607233480000|2020-12-06 05:44:40|5727.7|5689.7|5728.16|5690.16|5728.17|5690.17|5727.7|5689.7|10
1607233490000|2020-12-06 05:44:50|5728.31|5690.31|5728.4|5690.4|5728.44|5690.44|5728.26|5690.26|8
1607233500000|2020-12-06 05:45:00|5728.49|5690.49|5728.17|5690.17|5728.49|5690.49|5728.17|5690.17|10
1607233510000|2020-12-06 05:45:10|5728.23|5690.23|5727.92|5689.92|5728.23|5690.23|5727.92|5689.92|9
1607233520000|2020-12-06 05:45:20|5727.89|5689.89|5727.2|5689.2|5727.94|5689.94|5727.2|5689.2|10
1607233530000|2020-12-06 05:45:30|5727.14|5689.14|5726.01|5688.01|5727.14|5689.14|5726.01|5688.01|9
1607233540000|2020-12-06 05:45:40|5725.27|5687.27|5723.87|5685.87|5725.27|5687.27|5723.87|5685.87|9
1607233550000|2020-12-06 05:45:50|5723.8|5685.8|5723.59|5685.59|5723.84|5685.84|5723.59|5685.59|8
1607233560000|2020-12-06 05:46:00|5723.35|5685.35|5722.65|5684.65|5723.35|5685.35|5722.65|5684.65|10
1607233570000|2020-12-06 05:46:10|5722.64|5684.64|5722.04|5684.04|5722.64|5684.64|5722.04|5684.04|10
1607233580000|2020-12-06 05:46:20|5722.3|5684.3|5722.83|5684.83|5722.83|5684.83|5722.06|5684.06|10
1607233590000|2020-12-06 05:46:30|5722.75|5684.75|5722.64|5684.64|5723.02|5685.02|5722.6|5684.6|9
1607233600000|2020-12-06 05:46:40|5722.84|5684.84|5723.63|5685.63|5723.63|5685.63|5722.84|5684.84|9
1607233610000|2020-12-06 05:46:50|5723.7|5685.7|5723.94|5685.94|5723.96|5685.96|5723.7|5685.7|9
1607233620000|2020-12-06 05:47:00|5723.96|5685.96|5724.31|5686.31|5724.57|5686.57|5723.96|5685.96|10
1607233630000|2020-12-06 05:47:10|5724.27|5686.27|5723.68|5685.68|5724.27|5686.27|5723.6|5685.6|9
1607233640000|2020-12-06 05:47:20|5723.7|5685.7|5723.64|5685.64|5723.7|5685.7|5723.58|5685.58|8
1607233650000|2020-12-06 05:47:30|5723.44|5685.44|5723.06|5685.06|5723.45|5685.45|5722.92|5684.92|9
1607233660000|2020-12-06 05:47:40|5723|5685|5723.66|5685.66|5723.66|5685.66|5723|5685|9
1607233670000|2020-12-06 05:47:50|5723.73|5685.73|5724.22|5686.22|5724.22|5686.22|5723.73|5685.73|10
1607233680000|2020-12-06 05:48:00|5724.28|5686.28|5724.41|5686.41|5724.41|5686.41|5724|5686|8
1607233690000|2020-12-06 05:48:10|5724.18|5686.18|5725.09|5687.09|5725.25|5687.25|5724.18|5686.18|8
1607233700000|2020-12-06 05:48:20|5725.26|5687.26|5726.1|5688.1|5726.1|5688.1|5725.22|5687.22|10
1607233710000|2020-12-06 05:48:30|5726.19|5688.19|5727.28|5689.28|5727.28|5689.28|5726.19|5688.19|9
1607233720000|2020-12-06 05:48:40|5727.38|5689.38|5727.67|5689.67|5727.67|5689.67|5727.38|5689.38|9
1607233730000|2020-12-06 05:48:50|5727.61|5689.61|5728.53|5690.53|5728.53|5690.53|5727.61|5689.61|9
1607233740000|2020-12-06 05:49:00|5728.57|5690.57|5728.29|5690.29|5728.57|5690.57|5728.13|5690.13|10
1607233750000|2020-12-06 05:49:10|5728.27|5690.27|5728.3|5690.3|5728.49|5690.49|5728.27|5690.27|10
1607233760000|2020-12-06 05:49:20|5728.36|5690.36|5729.01|5691.01|5729.01|5691.01|5728.36|5690.36|9
1607233770000|2020-12-06 05:49:30|5728.95|5690.95|5729.02|5691.02|5729.26|5691.26|5728.92|5690.92|10
1607233780000|2020-12-06 05:49:40|5729.1|5691.1|5729.95|5691.95|5729.95|5691.95|5729.07|5691.07|9
1607233790000|2020-12-06 05:49:50|5730|5692|5729.88|5691.88|5730.2|5692.2|5729.88|5691.88|10
1607233800000|2020-12-06 05:50:00|5729.73|5691.73|5730.16|5692.16|5730.17|5692.17|5729.73|5691.73|10
1607233810000|2020-12-06 05:50:10|5730.17|5692.17|5730.16|5692.16|5730.31|5692.31|5730.03|5692.03|9
1607233820000|2020-12-06 05:50:20|5730.14|5692.14|5729.78|5691.78|5730.14|5692.14|5729.65|5691.65|10
1607233830000|2020-12-06 05:50:30|5729.76|5691.76|5729.75|5691.75|5729.79|5691.79|5729.6|5691.6|9
1607233840000|2020-12-06 05:50:40|5729.74|5691.74|5729.8|5691.8|5729.83|5691.83|5729.63|5691.63|9
1607233850000|2020-12-06 05:50:50|5729.52|5691.52|5728.46|5690.46|5729.52|5691.52|5728.46|5690.46|10
1607233860000|2020-12-06 05:51:00|5728.15|5690.15|5726.99|5688.99|5728.15|5690.15|5726.99|5688.99|10
1607233870000|2020-12-06 05:51:10|5727.01|5689.01|5727.33|5689.33|5727.33|5689.33|5726.9|5688.9|7
1607233880000|2020-12-06 05:51:20|5727.44|5689.44|5729.01|5691.01|5729.01|5691.01|5727.44|5689.44|10
1607233890000|2020-12-06 05:51:30|5729|5691|5729.89|5691.89|5729.95|5691.95|5729|5691|10
1607233900000|2020-12-06 05:51:40|5729.91|5691.91|5730.4|5692.4|5730.44|5692.44|5729.85|5691.85|9
1607233910000|2020-12-06 05:51:50|5730.45|5692.45|5730.72|5692.72|5730.72|5692.72|5730.4|5692.4|9
1607233920000|2020-12-06 05:52:00|5730.68|5692.68|5730.98|5692.98|5731.2|5693.2|5730.68|5692.68|9
1607233930000|2020-12-06 05:52:10|5731|5693|5730.55|5692.55|5731|5693|5730.45|5692.45|10
1607233940000|2020-12-06 05:52:20|5730.68|5692.68|5730.29|5692.29|5730.84|5692.84|5730.14|5692.14|10
1607233950000|2020-12-06 05:52:30|5730.28|5692.28|5730.07|5692.07|5730.28|5692.28|5730.07|5692.07|8
1607233960000|2020-12-06 05:52:40|5730.25|5692.25|5730.26|5692.26|5730.37|5692.37|5730.25|5692.25|8
1607233970000|2020-12-06 05:52:50|5730.29|5692.29|5729.7|5691.7|5730.29|5692.29|5729.64|5691.64|8
1607233980000|2020-12-06 05:53:00|5729.69|5691.69|5729.38|5691.38|5729.69|5691.69|5729.33|5691.33|8
1607233990000|2020-12-06 05:53:10|5729.23|5691.23|5728.9|5690.9|5729.23|5691.23|5728.9|5690.9|9
1607234000000|2020-12-06 05:53:20|5728.89|5690.89|5728.74|5690.74|5729|5691|5728.74|5690.74|9
1607234010000|2020-12-06 05:53:30|5728.69|5690.69|5728.2|5690.2|5728.74|5690.74|5728.2|5690.2|8
1607234020000|2020-12-06 05:53:40|5728.35|5690.35|5728.46|5690.46|5728.48|5690.48|5728.32|5690.32|9
1607234030000|2020-12-06 05:53:50|5728.57|5690.57|5728.63|5690.63|5728.84|5690.84|5728.54|5690.54|8
1607234040000|2020-12-06 05:54:00|5728.68|5690.68|5729.09|5691.09|5729.19|5691.19|5728.68|5690.68|8
1607234050000|2020-12-06 05:54:10|5729.13|5691.13|5729.04|5691.04|5729.14|5691.14|5729.04|5691.04|9
1607234060000|2020-12-06 05:54:20|5729.11|5691.11|5729.45|5691.45|5729.45|5691.45|5729.11|5691.11|10
1607234070000|2020-12-06 05:54:30|5729.47|5691.47|5729.49|5691.49|5729.54|5691.54|5729.38|5691.38|10
1607234080000|2020-12-06 05:54:40|5729.48|5691.48|5729.57|5691.57|5729.72|5691.72|5729.48|5691.48|10
1607234090000|2020-12-06 05:54:50|5729.69|5691.69|5729.7|5691.7|5729.79|5691.79|5729.65|5691.65|9
1607234100000|2020-12-06 05:55:00|5729.77|5691.77|5729.7|5691.7|5729.79|5691.79|5729.62|5691.62|8
1607234110000|2020-12-06 05:55:10|5729.64|5691.64|5729.31|5691.31|5729.64|5691.64|5729.13|5691.13|10
1607234120000|2020-12-06 05:55:20|5729.19|5691.19|5727.01|5689.01|5729.19|5691.19|5727.01|5689.01|10
1607234130000|2020-12-06 05:55:30|5726.94|5688.94|5726.15|5688.15|5726.95|5688.95|5726.04|5688.04|10
1607234140000|2020-12-06 05:55:40|5726.17|5688.17|5726.78|5688.78|5726.78|5688.78|5726.11|5688.11|10
1607234150000|2020-12-06 05:55:50|5726.86|5688.86|5726.95|5688.95|5726.95|5688.95|5726.71|5688.71|9
1607234160000|2020-12-06 05:56:00|5727|5689|5727.01|5689.01|5727.52|5689.52|5726.97|5688.97|10
1607234170000|2020-12-06 05:56:10|5727.03|5689.03|5727.83|5689.83|5727.83|5689.83|5727.03|5689.03|10
1607234180000|2020-12-06 05:56:20|5727.96|5689.96|5727.68|5689.68|5728.09|5690.09|5727.68|5689.68|9
1607234190000|2020-12-06 05:56:30|5727.69|5689.69|5727.65|5689.65|5727.8|5689.8|5727.65|5689.65|9
1607234200000|2020-12-06 05:56:40|5727.62|5689.62|5727.53|5689.53|5727.73|5689.73|5727.53|5689.53|9
1607234210000|2020-12-06 05:56:50|5727.31|5689.31|5726.77|5688.77|5727.31|5689.31|5726.65|5688.65|10
1607234220000|2020-12-06 05:57:00|5726.79|5688.79|5726.64|5688.64|5726.79|5688.79|5726.34|5688.34|9
1607234230000|2020-12-06 05:57:10|5726.59|5688.59|5726.27|5688.27|5726.63|5688.63|5726.22|5688.22|10
1607234240000|2020-12-06 05:57:20|5726.18|5688.18|5726.37|5688.37|5726.5|5688.5|5726.18|5688.18|9
1607234250000|2020-12-06 05:57:30|5726.39|5688.39|5726.91|5688.91|5726.91|5688.91|5726.34|5688.34|10
1607234260000|2020-12-06 05:57:40|5727.23|5689.23|5730.24|5692.24|5730.24|5692.24|5727.23|5689.23|10
1607234270000|2020-12-06 05:57:50|5730.81|5692.81|5732.25|5694.25|5732.25|5694.25|5730.81|5692.81|10
1607234280000|2020-12-06 05:58:00|5732.24|5694.24|5733.01|5695.01|5733.01|5695.01|5731.99|5693.99|10
1607234290000|2020-12-06 05:58:10|5733.02|5695.02|5734.13|5696.13|5734.14|5696.14|5733.02|5695.02|9
1607234300000|2020-12-06 05:58:20|5734.36|5696.36|5735.08|5697.08|5735.08|5697.08|5734.3|5696.3|10
1607234310000|2020-12-06 05:58:30|5735.03|5697.03|5734.98|5696.98|5735.14|5697.14|5734.98|5696.98|9
1607234320000|2020-12-06 05:58:40|5734.94|5696.94|5734.73|5696.73|5734.96|5696.96|5734.73|5696.73|9
1607234330000|2020-12-06 05:58:50|5734.82|5696.82|5734.86|5696.86|5734.95|5696.95|5734.72|5696.72|10
1607234340000|2020-12-06 05:59:00|5734.87|5696.87|5734.78|5696.78|5734.99|5696.99|5734.53|5696.53|9
1607234350000|2020-12-06 05:59:10|5735.15|5697.15|5735.05|5697.05|5735.31|5697.31|5735|5697|10
1607234360000|2020-12-06 05:59:20|5734.9|5696.9|5734.66|5696.66|5735.01|5697.01|5734.66|5696.66|10
1607234370000|2020-12-06 05:59:30|5734.74|5696.74|5734|5696|5734.74|5696.74|5734|5696|9
1607234380000|2020-12-06 05:59:40|5733.96|5695.96|5733.07|5695.07|5734.01|5696.01|5733.07|5695.07|10
1607234390000|2020-12-06 05:59:50|5732.64|5694.64|5728.96|5690.96|5732.64|5694.64|5728.96|5690.96|10
1607234400000|2020-12-06 06:00:00|5728.04|5690.04|5724.68|5686.68|5728.04|5690.04|5724.68|5686.68|10
1607234410000|2020-12-06 06:00:10|5724.62|5686.62|5722.42|5684.42|5725.09|5687.09|5722.42|5684.42|10
1607234420000|2020-12-06 06:00:20|5722.26|5684.26|5721.76|5683.76|5722.26|5684.26|5721.76|5683.76|10
1607234430000|2020-12-06 06:00:30|5721.75|5683.75|5722.97|5684.97|5722.97|5684.97|5721.68|5683.68|9
1607234440000|2020-12-06 06:00:40|5722.83|5684.83|5723.54|5685.54|5723.54|5685.54|5722.79|5684.79|9
1607234450000|2020-12-06 06:00:50|5723.76|5685.76|5724.55|5686.55|5724.55|5686.55|5723.76|5685.76|10
1607234460000|2020-12-06 06:01:00|5724.68|5686.68|5728.09|5690.09|5728.09|5690.09|5724.68|5686.68|10
1607234470000|2020-12-06 06:01:10|5728.17|5690.17|5728.53|5690.53|5728.55|5690.55|5728.15|5690.15|10
1607234480000|2020-12-06 06:01:20|5728.63|5690.63|5728.76|5690.76|5728.91|5690.91|5728.57|5690.57|10
1607234490000|2020-12-06 06:01:30|5728.87|5690.87|5729.03|5691.03|5729.1|5691.1|5728.57|5690.57|9
1607234500000|2020-12-06 06:01:40|5728.99|5690.99|5728.83|5690.83|5728.99|5690.99|5728.52|5690.52|9
1607234510000|2020-12-06 06:01:50|5728.76|5690.76|5728.33|5690.33|5728.76|5690.76|5727.9|5689.9|9
1607234520000|2020-12-06 06:02:00|5728.49|5690.49|5728.53|5690.53|5728.73|5690.73|5728.49|5690.49|10
1607234530000|2020-12-06 06:02:10|5728.42|5690.42|5728.09|5690.09|5728.42|5690.42|5728.09|5690.09|10
1607234540000|2020-12-06 06:02:20|5728.23|5690.23|5728.69|5690.69|5728.71|5690.71|5728.02|5690.02|10
1607234550000|2020-12-06 06:02:30|5728.71|5690.71|5729.79|5691.79|5729.79|5691.79|5728.71|5690.71|10
1607234560000|2020-12-06 06:02:40|5729.75|5691.75|5730.09|5692.09|5730.16|5692.16|5729.71|5691.71|10
1607234570000|2020-12-06 06:02:50|5730.34|5692.34|5730.08|5692.08|5730.45|5692.45|5729.88|5691.88|10
1607234580000|2020-12-06 06:03:00|5730.25|5692.25|5729.99|5691.99|5730.25|5692.25|5729.78|5691.78|10
1607234590000|2020-12-06 06:03:10|5729.91|5691.91|5730.64|5692.64|5730.64|5692.64|5729.91|5691.91|9
1607234600000|2020-12-06 06:03:20|5730.76|5692.76|5730.96|5692.96|5731.07|5693.07|5730.76|5692.76|10
1607234610000|2020-12-06 06:03:30|5730.86|5692.86|5731.02|5693.02|5731.07|5693.07|5730.74|5692.74|9
1607234620000|2020-12-06 06:03:40|5731.09|5693.09|5730.87|5692.87|5731.1|5693.1|5730.86|5692.86|7
1607234630000|2020-12-06 06:03:50|5730.9|5692.9|5731.03|5693.03|5731.18|5693.18|5730.9|5692.9|10
1607234640000|2020-12-06 06:04:00|5730.91|5692.91|5731.01|5693.01|5731.03|5693.03|5730.86|5692.86|10
1607234650000|2020-12-06 06:04:10|5730.97|5692.97|5730.79|5692.79|5731.11|5693.11|5730.62|5692.62|10
1607234660000|2020-12-06 06:04:20|5730.77|5692.77|5729.71|5691.71|5730.79|5692.79|5729.55|5691.55|10
1607234670000|2020-12-06 06:04:30|5729.72|5691.72|5730.2|5692.2|5730.2|5692.2|5729.63|5691.63|8
1607234680000|2020-12-06 06:04:40|5730.19|5692.19|5730.25|5692.25|5730.34|5692.34|5730.19|5692.19|8
1607234690000|2020-12-06 06:04:50|5730.28|5692.28|5730.23|5692.23|5730.36|5692.36|5729.95|5691.95|9
1607234700000|2020-12-06 06:05:00|5730.43|5692.43|5730.03|5692.03|5730.43|5692.43|5729.94|5691.94|8
1607234710000|2020-12-06 06:05:10|5730.02|5692.02|5730.02|5692.02|5730.23|5692.23|5730|5692|10
1607234720000|2020-12-06 06:05:20|5729.78|5691.78|5730.19|5692.19|5730.19|5692.19|5729.72|5691.72|10
1607234730000|2020-12-06 06:05:30|5730.14|5692.14|5730.3|5692.3|5730.3|5692.3|5730.13|5692.13|8
1607234740000|2020-12-06 06:05:40|5729.99|5691.99|5730.39|5692.39|5730.39|5692.39|5729.98|5691.98|8
1607234750000|2020-12-06 06:05:50|5730.35|5692.35|5730.47|5692.47|5730.51|5692.51|5730.35|5692.35|7
1607234760000|2020-12-06 06:06:00|5730.26|5692.26|5730.12|5692.12|5730.51|5692.51|5730.12|5692.12|8
1607234770000|2020-12-06 06:06:10|5729.91|5691.91|5729.62|5691.62|5730|5692|5729.62|5691.62|10
1607234780000|2020-12-06 06:06:20|5729.64|5691.64|5728.97|5690.97|5729.64|5691.64|5728.97|5690.97|8
1607234790000|2020-12-06 06:06:30|5728.92|5690.92|5729.45|5691.45|5729.45|5691.45|5728.92|5690.92|9
1607234800000|2020-12-06 06:06:40|5729.64|5691.64|5729.88|5691.88|5729.88|5691.88|5729.37|5691.37|9
1607234810000|2020-12-06 06:06:50|5730.07|5692.07|5730.57|5692.57|5730.69|5692.69|5730.07|5692.07|9
1607234820000|2020-12-06 06:07:00|5730.51|5692.51|5730.43|5692.43|5730.86|5692.86|5730.43|5692.43|9
1607234830000|2020-12-06 06:07:10|5730.57|5692.57|5730.36|5692.36|5730.83|5692.83|5730.36|5692.36|10
1607234840000|2020-12-06 06:07:20|5730.21|5692.21|5730.33|5692.33|5730.33|5692.33|5730.12|5692.12|10
1607234850000|2020-12-06 06:07:30|5730.37|5692.37|5730.23|5692.23|5730.39|5692.39|5730.23|5692.23|10
1607234860000|2020-12-06 06:07:40|5730.25|5692.25|5729.59|5691.59|5730.36|5692.36|5729.5|5691.5|10
1607234870000|2020-12-06 06:07:50|5729.39|5691.39|5728.69|5690.69|5729.39|5691.39|5728.69|5690.69|8
1607234880000|2020-12-06 06:08:00|5728.67|5690.67|5728.49|5690.49|5728.67|5690.67|5728.34|5690.34|9
1607234890000|2020-12-06 06:08:10|5728.54|5690.54|5727.98|5689.98|5728.54|5690.54|5727.98|5689.98|10
1607234900000|2020-12-06 06:08:20|5726.94|5688.94|5725.22|5687.22|5726.94|5688.94|5725.22|5687.22|10
1607234910000|2020-12-06 06:08:30|5725.12|5687.12|5725.85|5687.85|5725.88|5687.88|5725.1|5687.1|10
1607234920000|2020-12-06 06:08:40|5725.97|5687.97|5726.18|5688.18|5726.24|5688.24|5725.97|5687.97|8
1607234930000|2020-12-06 06:08:50|5726.19|5688.19|5724.97|5686.97|5726.27|5688.27|5724.97|5686.97|10
1607234940000|2020-12-06 06:09:00|5725.25|5687.25|5724.39|5686.39|5725.25|5687.25|5724.39|5686.39|9
1607234950000|2020-12-06 06:09:10|5724.46|5686.46|5723.86|5685.86|5724.59|5686.59|5723.86|5685.86|10
1607234960000|2020-12-06 06:09:20|5723.76|5685.76|5723.6|5685.6|5723.76|5685.76|5723.46|5685.46|10
1607234970000|2020-12-06 06:09:30|5723.59|5685.59|5723.83|5685.83|5723.83|5685.83|5723.42|5685.42|10
1607234980000|2020-12-06 06:09:40|5723.66|5685.66|5723.82|5685.82|5723.82|5685.82|5723.58|5685.58|10
1607234990000|2020-12-06 06:09:50|5723.88|5685.88|5724.35|5686.35|5724.35|5686.35|5723.88|5685.88|6
1607235000000|2020-12-06 06:10:00|5724.43|5686.43|5724.38|5686.38|5724.45|5686.45|5724.26|5686.26|8
1607235010000|2020-12-06 06:10:10|5724.22|5686.22|5724.19|5686.19|5724.3|5686.3|5723.93|5685.93|9
1607235020000|2020-12-06 06:10:20|5724.09|5686.09|5723.83|5685.83|5724.17|5686.17|5723.83|5685.83|9
1607235030000|2020-12-06 06:10:30|5724.23|5686.23|5723.35|5685.35|5724.23|5686.23|5723.35|5685.35|8
1607235040000|2020-12-06 06:10:40|5723.42|5685.42|5723.26|5685.26|5723.64|5685.64|5723.19|5685.19|10
1607235050000|2020-12-06 06:10:50|5723.33|5685.33|5723.15|5685.15|5723.34|5685.34|5723.11|5685.11|10
1607235060000|2020-12-06 06:11:00|5723.2|5685.2|5723.08|5685.08|5723.28|5685.28|5723.08|5685.08|7
1607235070000|2020-12-06 06:11:10|5722.81|5684.81|5722.53|5684.53|5722.81|5684.81|5722.53|5684.53|7
1607235080000|2020-12-06 06:11:20|5722.22|5684.22|5721.67|5683.67|5722.37|5684.37|5721.67|5683.67|9
1607235090000|2020-12-06 06:11:30|5721.54|5683.54|5720.71|5682.71|5721.54|5683.54|5720.61|5682.61|10
1607235100000|2020-12-06 06:11:40|5720.62|5682.62|5720.21|5682.21|5720.63|5682.63|5720.21|5682.21|9
1607235110000|2020-12-06 06:11:50|5719.76|5681.76|5720.12|5682.12|5720.12|5682.12|5719.64|5681.64|8
1607235120000|2020-12-06 06:12:00|5720.13|5682.13|5719.57|5681.57|5720.13|5682.13|5719.57|5681.57|9
1607235130000|2020-12-06 06:12:10|5719.65|5681.65|5719.81|5681.81|5719.85|5681.85|5719.6|5681.6|10
1607235140000|2020-12-06 06:12:20|5719.79|5681.79|5719.15|5681.15|5719.87|5681.87|5719.13|5681.13|9
1607235150000|2020-12-06 06:12:30|5718.13|5680.13|5716.22|5678.22|5718.13|5680.13|5716.22|5678.22|9
1607235160000|2020-12-06 06:12:40|5715.29|5677.29|5713.37|5675.37|5715.29|5677.29|5713.22|5675.22|9
1607235170000|2020-12-06 06:12:50|5713.79|5675.79|5713.44|5675.44|5714.02|5676.02|5713.44|5675.44|10
1607235180000|2020-12-06 06:13:00|5713.43|5675.43|5713.35|5675.35|5713.43|5675.43|5712.98|5674.98|9
1607235190000|2020-12-06 06:13:10|5713.37|5675.37|5713.71|5675.71|5713.71|5675.71|5713.25|5675.25|9
1607235200000|2020-12-06 06:13:20|5713.63|5675.63|5713.7|5675.7|5713.88|5675.88|5713.63|5675.63|9
1607235210000|2020-12-06 06:13:30|5714.07|5676.07|5713.95|5675.95|5714.21|5676.21|5713.95|5675.95|9
1607235220000|2020-12-06 06:13:40|5713.9|5675.9|5714.09|5676.09|5714.18|5676.18|5713.84|5675.84|9
1607235230000|2020-12-06 06:13:50|5714.03|5676.03|5713.98|5675.98|5714.05|5676.05|5713.88|5675.88|10
1607235240000|2020-12-06 06:14:00|5714.05|5676.05|5713.96|5675.96|5714.08|5676.08|5713.8|5675.8|9
1607235250000|2020-12-06 06:14:10|5713.87|5675.87|5713.34|5675.34|5713.87|5675.87|5713.32|5675.32|10
1607235260000|2020-12-06 06:14:20|5713.55|5675.55|5713.23|5675.23|5713.55|5675.55|5713.23|5675.23|9
1607235270000|2020-12-06 06:14:30|5713.25|5675.25|5713.32|5675.32|5713.32|5675.32|5713.12|5675.12|10
1607235280000|2020-12-06 06:14:40|5713.31|5675.31|5714.57|5676.57|5714.57|5676.57|5713.31|5675.31|9
1607235290000|2020-12-06 06:14:50|5714.58|5676.58|5715.51|5677.51|5715.51|5677.51|5714.58|5676.58|10
1607235300000|2020-12-06 06:15:00|5715.58|5677.58|5718.9|5680.9|5719.03|5681.03|5715.58|5677.58|10
1607235310000|2020-12-06 06:15:10|5718.99|5680.99|5719.99|5681.99|5720.04|5682.04|5718.99|5680.99|10
1607235320000|2020-12-06 06:15:20|5720.03|5682.03|5720.52|5682.52|5720.52|5682.52|5719.92|5681.92|10
1607235330000|2020-12-06 06:15:30|5720.49|5682.49|5720.91|5682.91|5720.91|5682.91|5720.49|5682.49|9
1607235340000|2020-12-06 06:15:40|5720.95|5682.95|5720.89|5682.89|5720.96|5682.96|5720.77|5682.77|10
1607235350000|2020-12-06 06:15:50|5720.94|5682.94|5721.58|5683.58|5721.65|5683.65|5720.94|5682.94|10
1607235360000|2020-12-06 06:16:00|5721.62|5683.62|5721.85|5683.85|5722.02|5684.02|5721.62|5683.62|9
1607235370000|2020-12-06 06:16:10|5721.77|5683.77|5722.18|5684.18|5722.25|5684.25|5721.77|5683.77|10
1607235380000|2020-12-06 06:16:20|5722.43|5684.43|5722.8|5684.8|5722.81|5684.81|5722.43|5684.43|9
1607235390000|2020-12-06 06:16:30|5722.94|5684.94|5724.42|5686.42|5724.42|5686.42|5722.94|5684.94|10
1607235400000|2020-12-06 06:16:40|5724.35|5686.35|5724.91|5686.91|5724.91|5686.91|5724.35|5686.35|10
1607235410000|2020-12-06 06:16:50|5724.93|5686.93|5725.61|5687.61|5725.77|5687.77|5724.91|5686.91|9
1607235420000|2020-12-06 06:17:00|5725.83|5687.83|5724.86|5686.86|5725.83|5687.83|5724.86|5686.86|10
1607235430000|2020-12-06 06:17:10|5724.73|5686.73|5725.16|5687.16|5725.16|5687.16|5724.73|5686.73|9
1607235440000|2020-12-06 06:17:20|5725.24|5687.24|5725.36|5687.36|5725.53|5687.53|5724.96|5686.96|10
1607235450000|2020-12-06 06:17:30|5725.44|5687.44|5725.63|5687.63|5725.87|5687.87|5725.44|5687.44|10
1607235460000|2020-12-06 06:17:40|5725.58|5687.58|5726.55|5688.55|5726.55|5688.55|5725.58|5687.58|10
1607235470000|2020-12-06 06:17:50|5726.68|5688.68|5726.96|5688.96|5727.11|5689.11|5726.68|5688.68|10
1607235480000|2020-12-06 06:18:00|5726.95|5688.95|5727.48|5689.48|5727.51|5689.51|5726.94|5688.94|8
1607235490000|2020-12-06 06:18:10|5727.52|5689.52|5726.93|5688.93|5727.52|5689.52|5726.93|5688.93|10
1607235500000|2020-12-06 06:18:20|5727.15|5689.15|5727.06|5689.06|5727.24|5689.24|5726.8|5688.8|9
1607235510000|2020-12-06 06:18:30|5726.92|5688.92|5727.33|5689.33|5727.56|5689.56|5726.92|5688.92|10
1607235520000|2020-12-06 06:18:40|5727.36|5689.36|5727.29|5689.29|5727.52|5689.52|5727.05|5689.05|10
1607235530000|2020-12-06 06:18:50|5727.27|5689.27|5728.18|5690.18|5728.18|5690.18|5726.95|5688.95|10
1607235540000|2020-12-06 06:19:00|5728.23|5690.23|5728.76|5690.76|5728.76|5690.76|5728.22|5690.22|10
1607235550000|2020-12-06 06:19:10|5728.78|5690.78|5728.57|5690.57|5728.78|5690.78|5728.54|5690.54|8
1607235560000|2020-12-06 06:19:20|5728.6|5690.6|5728.84|5690.84|5728.9|5690.9|5728.58|5690.58|9
1607235570000|2020-12-06 06:19:30|5728.88|5690.88|5729.46|5691.46|5729.5|5691.5|5728.64|5690.64|9
1607235580000|2020-12-06 06:19:40|5729.44|5691.44|5732.07|5694.07|5732.07|5694.07|5729.44|5691.44|10
1607235590000|2020-12-06 06:19:50|5732.35|5694.35|5733.24|5695.24|5733.3|5695.3|5732.35|5694.35|10
1607235600000|2020-12-06 06:20:00|5733.1|5695.1|5732.34|5694.34|5733.1|5695.1|5731.95|5693.95|10
1607235610000|2020-12-06 06:20:10|5732.27|5694.27|5733.54|5695.54|5733.56|5695.56|5732.27|5694.27|10
1607235620000|2020-12-06 06:20:20|5733.44|5695.44|5732.78|5694.78|5733.57|5695.57|5732.78|5694.78|9
1607235630000|2020-12-06 06:20:30|5732.76|5694.76|5732.33|5694.33|5732.85|5694.85|5732.21|5694.21|9
1607235640000|2020-12-06 06:20:40|5732.58|5694.58|5732.62|5694.62|5732.7|5694.7|5732.36|5694.36|9
1607235650000|2020-12-06 06:20:50|5732.64|5694.64|5732.4|5694.4|5732.64|5694.64|5732.28|5694.28|9
1607235660000|2020-12-06 06:21:00|5732.7|5694.7|5733.01|5695.01|5733.05|5695.05|5732.66|5694.66|8
1607235670000|2020-12-06 06:21:10|5732.96|5694.96|5733.35|5695.35|5733.38|5695.38|5732.96|5694.96|10
1607235680000|2020-12-06 06:21:20|5733.28|5695.28|5734.15|5696.15|5734.15|5696.15|5733.28|5695.28|9
1607235690000|2020-12-06 06:21:30|5734.18|5696.18|5734.94|5696.94|5735.06|5697.06|5734.18|5696.18|9
1607235700000|2020-12-06 06:21:40|5735.03|5697.03|5735.42|5697.42|5735.47|5697.47|5735.03|5697.03|9
1607235710000|2020-12-06 06:21:50|5735.62|5697.62|5736.23|5698.23|5736.23|5698.23|5735.62|5697.62|9
1607235720000|2020-12-06 06:22:00|5736.26|5698.26|5736.19|5698.19|5736.3|5698.3|5736.08|5698.08|10
1607235730000|2020-12-06 06:22:10|5736.14|5698.14|5735.97|5697.97|5736.29|5698.29|5735.96|5697.96|10
1607235740000|2020-12-06 06:22:20|5736.01|5698.01|5735.94|5697.94|5736.06|5698.06|5735.84|5697.84|8
1607235750000|2020-12-06 06:22:30|5736.07|5698.07|5736.25|5698.25|5736.25|5698.25|5736.01|5698.01|8
1607235760000|2020-12-06 06:22:40|5736.32|5698.32|5736.32|5698.32|5736.37|5698.37|5736.1|5698.1|9
1607235770000|2020-12-06 06:22:50|5736.13|5698.13|5736.42|5698.42|5736.51|5698.51|5736.11|5698.11|10
1607235780000|2020-12-06 06:23:00|5736.65|5698.65|5737.96|5699.96|5737.96|5699.96|5736.65|5698.65|10
1607235790000|2020-12-06 06:23:10|5738.05|5700.05|5738.92|5700.92|5738.98|5700.98|5738.05|5700.05|10
1607235800000|2020-12-06 06:23:20|5739.04|5701.04|5739.06|5701.06|5739.11|5701.11|5738.97|5700.97|10
1607235810000|2020-12-06 06:23:30|5739.15|5701.15|5737.95|5699.95|5739.2|5701.2|5737.95|5699.95|9
1607235820000|2020-12-06 06:23:40|5737.97|5699.97|5738.65|5700.65|5738.65|5700.65|5737.94|5699.94|10
1607235830000|2020-12-06 06:23:50|5738.61|5700.61|5738.45|5700.45|5738.62|5700.62|5738.33|5700.33|10
1607235840000|2020-12-06 06:24:00|5738.52|5700.52|5737.81|5699.81|5738.52|5700.52|5737.81|5699.81|8
1607235850000|2020-12-06 06:24:10|5737.8|5699.8|5737.85|5699.85|5737.85|5699.85|5737.63|5699.63|9
1607235860000|2020-12-06 06:24:20|5737.78|5699.78|5737.95|5699.95|5738.06|5700.06|5737.77|5699.77|10
1607235870000|2020-12-06 06:24:30|5738.19|5700.19|5738|5700|5738.35|5700.35|5737.76|5699.76|7
1607235880000|2020-12-06 06:24:40|5738.01|5700.01|5738.57|5700.57|5738.57|5700.57|5738.01|5700.01|9
1607235890000|2020-12-06 06:24:50|5738.56|5700.56|5738.7|5700.7|5738.7|5700.7|5738.49|5700.49|10
1607235900000|2020-12-06 06:25:00|5738.79|5700.79|5738.34|5700.34|5738.82|5700.82|5738.26|5700.26|7
1607235910000|2020-12-06 06:25:10|5738.3|5700.3|5738.32|5700.32|5738.48|5700.48|5738.19|5700.19|10
1607235920000|2020-12-06 06:25:20|5738.37|5700.37|5738.23|5700.23|5738.38|5700.38|5738.14|5700.14|10
1607235930000|2020-12-06 06:25:30|5738.21|5700.21|5737.86|5699.86|5738.21|5700.21|5737.86|5699.86|9
1607235940000|2020-12-06 06:25:40|5737.72|5699.72|5737.51|5699.51|5737.91|5699.91|5737.25|5699.25|10
1607235950000|2020-12-06 06:25:50|5737.43|5699.43|5737.72|5699.72|5737.72|5699.72|5737.43|5699.43|10
1607235960000|2020-12-06 06:26:00|5737.81|5699.81|5738.15|5700.15|5738.15|5700.15|5737.81|5699.81|9
1607235970000|2020-12-06 06:26:10|5738.14|5700.14|5738.17|5700.17|5738.24|5700.24|5738.14|5700.14|7
1607235980000|2020-12-06 06:26:20|5738.6|5700.6|5739.4|5701.4|5739.4|5701.4|5738.6|5700.6|9
1607235990000|2020-12-06 06:26:30|5739.93|5701.93|5740.55|5702.55|5740.6|5702.6|5739.92|5701.92|10
1607236000000|2020-12-06 06:26:40|5740.46|5702.46|5741.45|5703.45|5741.64|5703.64|5740.46|5702.46|10
1607236010000|2020-12-06 06:26:50|5741.68|5703.68|5741.85|5703.85|5742.01|5704.01|5741.68|5703.68|10
1607236020000|2020-12-06 06:27:00|5741.84|5703.84|5742.21|5704.21|5742.21|5704.21|5741.81|5703.81|10
1607236030000|2020-12-06 06:27:10|5742.2|5704.2|5741.76|5703.76|5742.27|5704.27|5741.76|5703.76|10
1607236040000|2020-12-06 06:27:20|5741.52|5703.52|5741.55|5703.55|5741.87|5703.87|5741.47|5703.47|10
1607236050000|2020-12-06 06:27:30|5741.45|5703.45|5741.76|5703.76|5741.78|5703.78|5741.45|5703.45|8
1607236060000|2020-12-06 06:27:40|5741.8|5703.8|5741.98|5703.98|5741.98|5703.98|5741.31|5703.31|10
1607236070000|2020-12-06 06:27:50|5742.01|5704.01|5742.48|5704.48|5742.48|5704.48|5741.89|5703.89|10
1607236080000|2020-12-06 06:28:00|5742.63|5704.63|5742.87|5704.87|5743.03|5705.03|5742.63|5704.63|8
1607236090000|2020-12-06 06:28:10|5742.95|5704.95|5742.36|5704.36|5742.97|5704.97|5742.36|5704.36|9
1607236100000|2020-12-06 06:28:20|5742.32|5704.32|5742.54|5704.54|5742.54|5704.54|5742.09|5704.09|10
1607236110000|2020-12-06 06:28:30|5742.58|5704.58|5743.01|5705.01|5743.26|5705.26|5742.58|5704.58|10
1607236120000|2020-12-06 06:28:40|5743.02|5705.02|5744.58|5706.58|5744.58|5706.58|5743.02|5705.02|9
1607236130000|2020-12-06 06:28:50|5744.65|5706.65|5745.08|5707.08|5745.08|5707.08|5744.62|5706.62|10
1607236140000|2020-12-06 06:29:00|5745.01|5707.01|5744.76|5706.76|5745.16|5707.16|5744.76|5706.76|7
1607236150000|2020-12-06 06:29:10|5744.93|5706.93|5744.55|5706.55|5744.96|5706.96|5744.45|5706.45|8
1607236160000|2020-12-06 06:29:20|5744.39|5706.39|5743.18|5705.18|5744.39|5706.39|5743.18|5705.18|10
1607236170000|2020-12-06 06:29:30|5743.15|5705.15|5742.97|5704.97|5743.18|5705.18|5742.89|5704.89|10
1607236180000|2020-12-06 06:29:40|5742.91|5704.91|5743.27|5705.27|5743.27|5705.27|5742.65|5704.65|10
1607236190000|2020-12-06 06:29:50|5743.37|5705.37|5743.74|5705.74|5743.8|5705.8|5743.37|5705.37|9
1607236200000|2020-12-06 06:30:00|5743.87|5705.87|5744.17|5706.17|5744.17|5706.17|5743.84|5705.84|10
1607236210000|2020-12-06 06:30:10|5744.24|5706.24|5744.38|5706.38|5744.51|5706.51|5744.24|5706.24|9
1607236220000|2020-12-06 06:30:20|5744.34|5706.34|5744.49|5706.49|5744.49|5706.49|5744.09|5706.09|9
1607236230000|2020-12-06 06:30:30|5744.43|5706.43|5743.81|5705.81|5744.43|5706.43|5743.79|5705.79|9
1607236240000|2020-12-06 06:30:40|5743.72|5705.72|5743.51|5705.51|5743.72|5705.72|5743.25|5705.25|8
1607236250000|2020-12-06 06:30:50|5743.56|5705.56|5744.1|5706.1|5744.1|5706.1|5743.56|5705.56|10
1607236260000|2020-12-06 06:31:00|5744.05|5706.05|5744.4|5706.4|5744.48|5706.48|5744.05|5706.05|9
1607236270000|2020-12-06 06:31:10|5744.48|5706.48|5745.13|5707.13|5745.13|5707.13|5744.48|5706.48|8
1607236280000|2020-12-06 06:31:20|5745.02|5707.02|5744.44|5706.44|5745.02|5707.02|5744.44|5706.44|10
1607236290000|2020-12-06 06:31:30|5744.45|5706.45|5744.7|5706.7|5744.7|5706.7|5744.24|5706.24|10
1607236300000|2020-12-06 06:31:40|5745|5707|5744.61|5706.61|5745.04|5707.04|5744.61|5706.61|9
1607236310000|2020-12-06 06:31:50|5744.79|5706.79|5746.27|5708.27|5746.27|5708.27|5744.79|5706.79|10
1607236320000|2020-12-06 06:32:00|5745.96|5707.96|5745.93|5707.93|5745.96|5707.96|5745.75|5707.75|10
1607236330000|2020-12-06 06:32:10|5745.88|5707.88|5745.67|5707.67|5745.97|5707.97|5745.67|5707.67|9
1607236340000|2020-12-06 06:32:20|5745.57|5707.57|5745.45|5707.45|5745.57|5707.57|5745.4|5707.4|9
1607236350000|2020-12-06 06:32:30|5745.53|5707.53|5745.85|5707.85|5745.89|5707.89|5745.44|5707.44|10
1607236360000|2020-12-06 06:32:40|5745.68|5707.68|5746.13|5708.13|5746.24|5708.24|5745.68|5707.68|10
1607236370000|2020-12-06 06:32:50|5746.18|5708.18|5746.84|5708.84|5746.84|5708.84|5746.18|5708.18|9
1607236380000|2020-12-06 06:33:00|5746.75|5708.75|5748.33|5710.33|5748.33|5710.33|5746.75|5708.75|10
1607236390000|2020-12-06 06:33:10|5748.14|5710.14|5747.66|5709.66|5748.22|5710.22|5747.66|5709.66|8
1607236400000|2020-12-06 06:33:20|5747.57|5709.57|5747.1|5709.1|5747.57|5709.57|5747.06|5709.06|10
1607236410000|2020-12-06 06:33:30|5747.21|5709.21|5747.16|5709.16|5747.49|5709.49|5747.16|5709.16|10
1607236420000|2020-12-06 06:33:40|5747.01|5709.01|5746.53|5708.53|5747.01|5709.01|5746.4|5708.4|9
1607236430000|2020-12-06 06:33:50|5746.52|5708.52|5746.16|5708.16|5746.68|5708.68|5746.07|5708.07|8
1607236440000|2020-12-06 06:34:00|5746.24|5708.24|5746.52|5708.52|5746.52|5708.52|5746.24|5708.24|9
1607236450000|2020-12-06 06:34:10|5746.56|5708.56|5746.6|5708.6|5746.64|5708.64|5746.56|5708.56|8
1607236460000|2020-12-06 06:34:20|5746.65|5708.65|5747.18|5709.18|5747.18|5709.18|5746.54|5708.54|10
1607236470000|2020-12-06 06:34:30|5747.26|5709.26|5747.84|5709.84|5747.84|5709.84|5747.15|5709.15|8
1607236480000|2020-12-06 06:34:40|5747.87|5709.87|5747.82|5709.82|5747.99|5709.99|5747.81|5709.81|10
1607236490000|2020-12-06 06:34:50|5747.81|5709.81|5747.69|5709.69|5748.1|5710.1|5747.69|5709.69|10
1607236500000|2020-12-06 06:35:00|5747.4|5709.4|5747.18|5709.18|5747.47|5709.47|5747.18|5709.18|9
1607236510000|2020-12-06 06:35:10|5747.37|5709.37|5747.52|5709.52|5747.52|5709.52|5747.17|5709.17|8
1607236520000|2020-12-06 06:35:20|5747.49|5709.49|5746.01|5708.01|5747.49|5709.49|5746.01|5708.01|10
1607236530000|2020-12-06 06:35:30|5745.37|5707.37|5743.82|5705.82|5745.37|5707.37|5743.82|5705.82|10
1607236540000|2020-12-06 06:35:40|5743.52|5705.52|5743.06|5705.06|5743.52|5705.52|5743.06|5705.06|9
1607236550000|2020-12-06 06:35:50|5742.97|5704.97|5742.37|5704.37|5743.02|5705.02|5742.37|5704.37|10
1607236560000|2020-12-06 06:36:00|5742.38|5704.38|5742.49|5704.49|5742.53|5704.53|5742.38|5704.38|8
1607236570000|2020-12-06 06:36:10|5742.51|5704.51|5742.7|5704.7|5742.78|5704.78|5742.51|5704.51|8
1607236580000|2020-12-06 06:36:20|5742.72|5704.72|5743.77|5705.77|5743.82|5705.82|5742.72|5704.72|10
1607236590000|2020-12-06 06:36:30|5743.75|5705.75|5743.73|5705.73|5743.86|5705.86|5743.7|5705.7|7
1607236600000|2020-12-06 06:36:40|5743.77|5705.77|5743.99|5705.99|5744|5706|5743.77|5705.77|10
1607236610000|2020-12-06 06:36:50|5744.01|5706.01|5744.4|5706.4|5744.4|5706.4|5744.01|5706.01|9
1607236620000|2020-12-06 06:37:00|5744.45|5706.45|5744.36|5706.36|5744.45|5706.45|5744.34|5706.34|10
1607236630000|2020-12-06 06:37:10|5744.38|5706.38|5744.31|5706.31|5744.57|5706.57|5744.21|5706.21|9
1607236640000|2020-12-06 06:37:20|5744.09|5706.09|5744.22|5706.22|5744.3|5706.3|5744.07|5706.07|10
1607236650000|2020-12-06 06:37:30|5744.27|5706.27|5744.09|5706.09|5744.4|5706.4|5743.83|5705.83|9
1607236660000|2020-12-06 06:37:40|5744.27|5706.27|5743.97|5705.97|5744.38|5706.38|5743.94|5705.94|9
1607236670000|2020-12-06 06:37:50|5743.79|5705.79|5742.89|5704.89|5744.1|5706.1|5742.89|5704.89|10
1607236680000|2020-12-06 06:38:00|5743.05|5705.05|5742.75|5704.75|5743.12|5705.12|5742.72|5704.72|9
1607236690000|2020-12-06 06:38:10|5742.82|5704.82|5742.68|5704.68|5742.82|5704.82|5742.68|5704.68|9
1607236700000|2020-12-06 06:38:20|5742.67|5704.67|5742.74|5704.74|5742.9|5704.9|5742.67|5704.67|10
1607236710000|2020-12-06 06:38:30|5742.72|5704.72|5742.47|5704.47|5742.72|5704.72|5742.47|5704.47|9
1607236720000|2020-12-06 06:38:40|5742.43|5704.43|5742.33|5704.33|5742.56|5704.56|5742.3|5704.3|10
1607236730000|2020-12-06 06:38:50|5742.24|5704.24|5741.92|5703.92|5742.24|5704.24|5741.84|5703.84|9
1607236740000|2020-12-06 06:39:00|5741.81|5703.81|5741.83|5703.83|5741.9|5703.9|5741.77|5703.77|8
1607236750000|2020-12-06 06:39:10|5741.49|5703.49|5741.32|5703.32|5741.49|5703.49|5741.3|5703.3|10
1607236760000|2020-12-06 06:39:20|5741.54|5703.54|5742.23|5704.23|5742.24|5704.24|5741.54|5703.54|10
1607236770000|2020-12-06 06:39:30|5742.59|5704.59|5743.55|5705.55|5743.55|5705.55|5742.55|5704.55|8
1607236780000|2020-12-06 06:39:40|5743.48|5705.48|5744.52|5706.52|5744.52|5706.52|5743.43|5705.43|10
1607236790000|2020-12-06 06:39:50|5744.59|5706.59|5745.9|5707.9|5745.9|5707.9|5744.49|5706.49|10
1607236800000|2020-12-06 06:40:00|5745.94|5707.94|5745.54|5707.54|5746.12|5708.12|5745.54|5707.54|9
1607236810000|2020-12-06 06:40:10|5745.21|5707.21|5745.25|5707.25|5745.33|5707.33|5745.11|5707.11|10
1607236820000|2020-12-06 06:40:20|5745.29|5707.29|5745.01|5707.01|5745.29|5707.29|5744.93|5706.93|10
1607236830000|2020-12-06 06:40:30|5745.05|5707.05|5744.8|5706.8|5745.4|5707.4|5744.8|5706.8|9
1607236840000|2020-12-06 06:40:40|5744.76|5706.76|5745.24|5707.24|5745.25|5707.25|5744.69|5706.69|10
1607236850000|2020-12-06 06:40:50|5745.27|5707.27|5745.27|5707.27|5745.5|5707.5|5745.12|5707.12|10
1607236860000|2020-12-06 06:41:00|5745.23|5707.23|5744.87|5706.87|5745.23|5707.23|5744.84|5706.84|10
1607236870000|2020-12-06 06:41:10|5744.8|5706.8|5745.06|5707.06|5745.06|5707.06|5744.8|5706.8|8
1607236880000|2020-12-06 06:41:20|5745.05|5707.05|5744.91|5706.91|5745.05|5707.05|5744.87|5706.87|7
1607236890000|2020-12-06 06:41:30|5744.88|5706.88|5744.71|5706.71|5744.88|5706.88|5744.69|5706.69|8
1607236900000|2020-12-06 06:41:40|5744.73|5706.73|5744.57|5706.57|5744.73|5706.73|5744.43|5706.43|10
1607236910000|2020-12-06 06:41:50|5744.83|5706.83|5744.55|5706.55|5744.83|5706.83|5744.26|5706.26|8
1607236920000|2020-12-06 06:42:00|5744.58|5706.58|5744.87|5706.87|5744.87|5706.87|5744.52|5706.52|10
1607236930000|2020-12-06 06:42:10|5744.88|5706.88|5744.88|5706.88|5745.18|5707.18|5744.87|5706.87|10
1607236940000|2020-12-06 06:42:20|5744.89|5706.89|5745.33|5707.33|5745.5|5707.5|5744.89|5706.89|7
1607236950000|2020-12-06 06:42:30|5745.52|5707.52|5745.51|5707.51|5745.73|5707.73|5745.46|5707.46|10
1607236960000|2020-12-06 06:42:40|5745.55|5707.55|5745.6|5707.6|5745.89|5707.89|5745.54|5707.54|9
1607236970000|2020-12-06 06:42:50|5745.63|5707.63|5745.75|5707.75|5745.83|5707.83|5745.63|5707.63|9
1607236980000|2020-12-06 06:43:00|5745.74|5707.74|5745.72|5707.72|5745.82|5707.82|5745.46|5707.46|10
1607236990000|2020-12-06 06:43:10|5745.69|5707.69|5745.76|5707.76|5745.91|5707.91|5745.66|5707.66|10
1607237000000|2020-12-06 06:43:20|5745.65|5707.65|5745.72|5707.72|5745.79|5707.79|5745.5|5707.5|9
1607237010000|2020-12-06 06:43:30|5745.7|5707.7|5744.85|5706.85|5745.73|5707.73|5744.85|5706.85|10
1607237020000|2020-12-06 06:43:40|5744.7|5706.7|5744.35|5706.35|5744.87|5706.87|5744.33|5706.33|10
1607237030000|2020-12-06 06:43:50|5744.28|5706.28|5744.56|5706.56|5744.56|5706.56|5744.28|5706.28|10
1607237040000|2020-12-06 06:44:00|5744.6|5706.6|5744.76|5706.76|5744.76|5706.76|5744.26|5706.26|10
1607237050000|2020-12-06 06:44:10|5744.87|5706.87|5744.84|5706.84|5745.3|5707.3|5744.84|5706.84|10
1607237060000|2020-12-06 06:44:20|5744.85|5706.85|5744.78|5706.78|5745.04|5707.04|5744.78|5706.78|9
1607237070000|2020-12-06 06:44:30|5744.79|5706.79|5744.64|5706.64|5744.91|5706.91|5744.64|5706.64|9
1607237080000|2020-12-06 06:44:40|5744.69|5706.69|5744.36|5706.36|5744.69|5706.69|5744.15|5706.15|10
1607237090000|2020-12-06 06:44:50|5744.37|5706.37|5743.95|5705.95|5744.37|5706.37|5743.92|5705.92|9
1607237100000|2020-12-06 06:45:00|5743.92|5705.92|5743.64|5705.64|5744.14|5706.14|5743.64|5705.64|10
1607237110000|2020-12-06 06:45:10|5743.53|5705.53|5742.32|5704.32|5743.53|5705.53|5742.32|5704.32|9
1607237120000|2020-12-06 06:45:20|5742.33|5704.33|5741.79|5703.79|5742.33|5704.33|5741.79|5703.79|10
1607237130000|2020-12-06 06:45:30|5741.76|5703.76|5741.29|5703.29|5741.88|5703.88|5741.12|5703.12|10
1607237140000|2020-12-06 06:45:40|5741.32|5703.32|5741.54|5703.54|5741.54|5703.54|5741.24|5703.24|9
1607237150000|2020-12-06 06:45:50|5741.45|5703.45|5741.89|5703.89|5741.89|5703.89|5741.45|5703.45|9
1607237160000|2020-12-06 06:46:00|5741.53|5703.53|5741.95|5703.95|5742.01|5704.01|5741.39|5703.39|10
1607237170000|2020-12-06 06:46:10|5741.91|5703.91|5741.53|5703.53|5741.95|5703.95|5741.53|5703.53|9
1607237180000|2020-12-06 06:46:20|5741.73|5703.73|5741.83|5703.83|5741.83|5703.83|5741.44|5703.44|10
1607237190000|2020-12-06 06:46:30|5741.87|5703.87|5741.84|5703.84|5741.88|5703.88|5741.47|5703.47|10
1607237200000|2020-12-06 06:46:40|5741.87|5703.87|5741.65|5703.65|5741.87|5703.87|5741.63|5703.63|7
1607237210000|2020-12-06 06:46:50|5741.62|5703.62|5741.64|5703.64|5741.9|5703.9|5741.61|5703.61|7
1607237220000|2020-12-06 06:47:00|5741.56|5703.56|5741.15|5703.15|5741.56|5703.56|5741.11|5703.11|9
1607237230000|2020-12-06 06:47:10|5741.07|5703.07|5741.02|5703.02|5741.07|5703.07|5740.87|5702.87|9
1607237240000|2020-12-06 06:47:20|5740.99|5702.99|5740.93|5702.93|5740.99|5702.99|5740.88|5702.88|9
1607237250000|2020-12-06 06:47:30|5740.94|5702.94|5740.62|5702.62|5740.94|5702.94|5740.48|5702.48|10
1607237260000|2020-12-06 06:47:40|5740.57|5702.57|5740.99|5702.99|5741.02|5703.02|5740.57|5702.57|9
1607237270000|2020-12-06 06:47:50|5740.94|5702.94|5740.48|5702.48|5740.94|5702.94|5740.48|5702.48|10
1607237280000|2020-12-06 06:48:00|5740.58|5702.58|5740.51|5702.51|5740.78|5702.78|5740.51|5702.51|8
1607237290000|2020-12-06 06:48:10|5740.4|5702.4|5740.28|5702.28|5740.56|5702.56|5740.2|5702.2|8
1607237300000|2020-12-06 06:48:20|5740.26|5702.26|5740.42|5702.42|5740.42|5702.42|5740.13|5702.13|8
1607237310000|2020-12-06 06:48:30|5740.65|5702.65|5740.79|5702.79|5740.86|5702.86|5740.64|5702.64|10
1607237320000|2020-12-06 06:48:40|5740.82|5702.82|5740.87|5702.87|5740.91|5702.91|5740.76|5702.76|9
1607237330000|2020-12-06 06:48:50|5740.75|5702.75|5739.85|5701.85|5740.78|5702.78|5739.85|5701.85|10
1607237340000|2020-12-06 06:49:00|5739.94|5701.94|5739.9|5701.9|5740|5702|5739.65|5701.65|10
1607237350000|2020-12-06 06:49:10|5739.85|5701.85|5739.37|5701.37|5739.85|5701.85|5739.36|5701.36|10
1607237360000|2020-12-06 06:49:20|5739.49|5701.49|5739.81|5701.81|5739.81|5701.81|5739.49|5701.49|9
1607237370000|2020-12-06 06:49:30|5739.94|5701.94|5739.71|5701.71|5739.94|5701.94|5739.64|5701.64|10
1607237380000|2020-12-06 06:49:40|5739.88|5701.88|5739.99|5701.99|5740.01|5702.01|5739.87|5701.87|9
1607237390000|2020-12-06 06:49:50|5739.85|5701.85|5739.93|5701.93|5740.18|5702.18|5739.85|5701.85|9
1607237400000|2020-12-06 06:50:00|5739.94|5701.94|5737.89|5699.89|5739.96|5701.96|5737.89|5699.89|10
1607237410000|2020-12-06 06:50:10|5738.02|5700.02|5737.57|5699.57|5738.02|5700.02|5737.56|5699.56|8
1607237420000|2020-12-06 06:50:20|5737.55|5699.55|5737.54|5699.54|5737.57|5699.57|5737.47|5699.47|9
1607237430000|2020-12-06 06:50:30|5737.45|5699.45|5737.2|5699.2|5737.51|5699.51|5737.2|5699.2|9
1607237440000|2020-12-06 06:50:40|5737.22|5699.22|5737.17|5699.17|5737.22|5699.22|5737.02|5699.02|9
1607237450000|2020-12-06 06:50:50|5737.23|5699.23|5737.54|5699.54|5737.64|5699.64|5737.21|5699.21|9
1607237460000|2020-12-06 06:51:00|5737.61|5699.61|5737.19|5699.19|5737.67|5699.67|5737.19|5699.19|10
1607237470000|2020-12-06 06:51:10|5737.18|5699.18|5736.92|5698.92|5737.24|5699.24|5736.88|5698.88|10
1607237480000|2020-12-06 06:51:20|5736.91|5698.91|5736.82|5698.82|5736.96|5698.96|5736.6|5698.6|10
1607237490000|2020-12-06 06:51:30|5736.77|5698.77|5736.4|5698.4|5736.77|5698.77|5736.4|5698.4|10
1607237500000|2020-12-06 06:51:40|5736.39|5698.39|5736.5|5698.5|5736.5|5698.5|5736.39|5698.39|8
1607237510000|2020-12-06 06:51:50|5736.52|5698.52|5736.65|5698.65|5736.72|5698.72|5736.52|5698.52|9
1607237520000|2020-12-06 06:52:00|5736.6|5698.6|5735.74|5697.74|5736.6|5698.6|5735.74|5697.74|10
1607237530000|2020-12-06 06:52:10|5735.72|5697.72|5735.28|5697.28|5735.72|5697.72|5735.25|5697.25|9
1607237540000|2020-12-06 06:52:20|5735.34|5697.34|5735.28|5697.28|5735.36|5697.36|5735.27|5697.27|8
1607237550000|2020-12-06 06:52:30|5735.27|5697.27|5735.42|5697.42|5735.49|5697.49|5735.27|5697.27|10
1607237560000|2020-12-06 06:52:40|5735.5|5697.5|5735.42|5697.42|5735.69|5697.69|5735.41|5697.41|9
1607237570000|2020-12-06 06:52:50|5735.3|5697.3|5734.38|5696.38|5735.3|5697.3|5734.38|5696.38|9
1607237580000|2020-12-06 06:53:00|5734.23|5696.23|5733.7|5695.7|5734.23|5696.23|5733.7|5695.7|8
1607237590000|2020-12-06 06:53:10|5733.67|5695.67|5733.4|5695.4|5733.71|5695.71|5733.4|5695.4|9
1607237600000|2020-12-06 06:53:20|5733.3|5695.3|5733.18|5695.18|5733.43|5695.43|5733.18|5695.18|8
1607237610000|2020-12-06 06:53:30|5733.13|5695.13|5733.05|5695.05|5733.22|5695.22|5733.05|5695.05|7
1607237620000|2020-12-06 06:53:40|5733.02|5695.02|5732.99|5694.99|5733.02|5695.02|5732.84|5694.84|9
1607237630000|2020-12-06 06:53:50|5733|5695|5732.69|5694.69|5733|5695|5732.67|5694.67|8
1607237640000|2020-12-06 06:54:00|5732.71|5694.71|5731.92|5693.92|5732.71|5694.71|5731.92|5693.92|10
1607237650000|2020-12-06 06:54:10|5731.88|5693.88|5731.56|5693.56|5731.88|5693.88|5731.56|5693.56|10
1607237660000|2020-12-06 06:54:20|5731.55|5693.55|5731.33|5693.33|5731.56|5693.56|5731.33|5693.33|10
1607237670000|2020-12-06 06:54:30|5731.34|5693.34|5731.12|5693.12|5731.42|5693.42|5731.09|5693.09|9
1607237680000|2020-12-06 06:54:40|5731.2|5693.2|5731.19|5693.19|5731.29|5693.29|5731.08|5693.08|10
1607237690000|2020-12-06 06:54:50|5731.28|5693.28|5730.85|5692.85|5731.28|5693.28|5730.85|5692.85|10
1607237700000|2020-12-06 06:55:00|5730.74|5692.74|5729.79|5691.79|5730.74|5692.74|5729.79|5691.79|10
1607237710000|2020-12-06 06:55:10|5729.76|5691.76|5729.67|5691.67|5729.88|5691.88|5729.67|5691.67|7
1607237720000|2020-12-06 06:55:20|5729.68|5691.68|5729.94|5691.94|5729.94|5691.94|5729.68|5691.68|9
1607237730000|2020-12-06 06:55:30|5729.95|5691.95|5730.43|5692.43|5730.43|5692.43|5729.95|5691.95|7
1607237740000|2020-12-06 06:55:40|5730.54|5692.54|5731.34|5693.34|5731.34|5693.34|5730.48|5692.48|10
1607237750000|2020-12-06 06:55:50|5731.39|5693.39|5731.89|5693.89|5731.89|5693.89|5731.28|5693.28|9
1607237760000|2020-12-06 06:56:00|5732.03|5694.03|5732.15|5694.15|5732.15|5694.15|5731.7|5693.7|10
1607237770000|2020-12-06 06:56:10|5732.08|5694.08|5731.8|5693.8|5732.11|5694.11|5731.79|5693.79|9
1607237780000|2020-12-06 06:56:20|5731.96|5693.96|5731.52|5693.52|5732.03|5694.03|5731.51|5693.51|9
1607237790000|2020-12-06 06:56:30|5731.3|5693.3|5730.22|5692.22|5731.3|5693.3|5730.11|5692.11|9
1607237800000|2020-12-06 06:56:40|5730.27|5692.27|5730.44|5692.44|5730.62|5692.62|5730.21|5692.21|9
1607237810000|2020-12-06 06:56:50|5730.48|5692.48|5729.34|5691.34|5730.48|5692.48|5729.34|5691.34|10
1607237820000|2020-12-06 06:57:00|5729.22|5691.22|5729.26|5691.26|5729.36|5691.36|5729.22|5691.22|9
1607237830000|2020-12-06 06:57:10|5729.16|5691.16|5728.68|5690.68|5729.16|5691.16|5728.65|5690.65|10
1607237840000|2020-12-06 06:57:20|5728.66|5690.66|5729.23|5691.23|5729.25|5691.25|5728.51|5690.51|10
1607237850000|2020-12-06 06:57:30|5729.24|5691.24|5730.02|5692.02|5730.02|5692.02|5729.21|5691.21|10
1607237860000|2020-12-06 06:57:40|5730.18|5692.18|5729.78|5691.78|5730.18|5692.18|5729.76|5691.76|9
1607237870000|2020-12-06 06:57:50|5729.69|5691.69|5730.06|5692.06|5730.06|5692.06|5729.67|5691.67|9
1607237880000|2020-12-06 06:58:00|5729.94|5691.94|5730.5|5692.5|5730.5|5692.5|5729.93|5691.93|9
1607237890000|2020-12-06 06:58:10|5730.53|5692.53|5730.96|5692.96|5730.96|5692.96|5730.53|5692.53|6
1607237900000|2020-12-06 06:58:20|5730.91|5692.91|5731|5693|5731.01|5693.01|5730.75|5692.75|9
1607237910000|2020-12-06 06:58:30|5731.05|5693.05|5730.69|5692.69|5731.05|5693.05|5730.66|5692.66|7
1607237920000|2020-12-06 06:58:40|5730.64|5692.64|5731.24|5693.24|5731.25|5693.25|5730.64|5692.64|8
1607237930000|2020-12-06 06:58:50|5731.49|5693.49|5730.77|5692.77|5731.49|5693.49|5730.77|5692.77|9
1607237940000|2020-12-06 06:59:00|5731.26|5693.26|5731.06|5693.06|5731.28|5693.28|5730.97|5692.97|9
1607237950000|2020-12-06 06:59:10|5731.05|5693.05|5731.14|5693.14|5731.14|5693.14|5731.04|5693.04|8
1607237960000|2020-12-06 06:59:20|5731.09|5693.09|5731.84|5693.84|5731.93|5693.93|5731.09|5693.09|9
1607237970000|2020-12-06 06:59:30|5731.9|5693.9|5732.04|5694.04|5732.04|5694.04|5731.74|5693.74|7
1607237980000|2020-12-06 06:59:40|5732.14|5694.14|5732.27|5694.27|5732.4|5694.4|5732.14|5694.14|7
1607237990000|2020-12-06 06:59:50|5732.2|5694.2|5732.44|5694.44|5732.62|5694.62|5732.2|5694.2|7
1607238000000|2020-12-06 07:00:00|5733.1|5695.1|5734.71|5696.71|5734.71|5696.71|5733.1|5695.1|10
1607238010000|2020-12-06 07:00:10|5734.85|5696.85|5734.77|5696.77|5734.85|5696.85|5734.62|5696.62|9
1607238020000|2020-12-06 07:00:20|5734.74|5696.74|5735.88|5697.88|5736.11|5698.11|5734.74|5696.74|10
1607238030000|2020-12-06 07:00:30|5735.78|5697.78|5735.56|5697.56|5735.85|5697.85|5735.51|5697.51|9
1607238040000|2020-12-06 07:00:40|5735.33|5697.33|5735.83|5697.83|5735.83|5697.83|5735.33|5697.33|9
1607238050000|2020-12-06 07:00:50|5736|5698|5737.81|5699.81|5737.81|5699.81|5736|5698|10
1607238060000|2020-12-06 07:01:00|5738|5700|5739.25|5701.25|5739.25|5701.25|5738|5700|10
1607238070000|2020-12-06 07:01:10|5739.33|5701.33|5740.07|5702.07|5740.07|5702.07|5739.09|5701.09|10
1607238080000|2020-12-06 07:01:20|5740.35|5702.35|5740.8|5702.8|5740.95|5702.95|5740.35|5702.35|10
1607238090000|2020-12-06 07:01:30|5741|5703|5741.63|5703.63|5741.63|5703.63|5741|5703|10
1607238100000|2020-12-06 07:01:40|5741.76|5703.76|5742.48|5704.48|5742.55|5704.55|5741.76|5703.76|10
1607238110000|2020-12-06 07:01:50|5742.46|5704.46|5743.36|5705.36|5743.36|5705.36|5742.45|5704.45|9
1607238120000|2020-12-06 07:02:00|5743.27|5705.27|5744.71|5706.71|5744.71|5706.71|5743.27|5705.27|9
1607238130000|2020-12-06 07:02:10|5744.84|5706.84|5745.88|5707.88|5745.88|5707.88|5744.84|5706.84|10
1607238140000|2020-12-06 07:02:20|5745.85|5707.85|5745.83|5707.83|5745.98|5707.98|5745.69|5707.69|10
1607238150000|2020-12-06 07:02:30|5745.71|5707.71|5744.82|5706.82|5745.71|5707.71|5744.82|5706.82|8
1607238160000|2020-12-06 07:02:40|5744.78|5706.78|5744.07|5706.07|5744.78|5706.78|5744.01|5706.01|10
1607238170000|2020-12-06 07:02:50|5743.72|5705.72|5743.14|5705.14|5744.03|5706.03|5743.14|5705.14|10
1607238180000|2020-12-06 07:03:00|5743.13|5705.13|5742.66|5704.66|5743.13|5705.13|5742.66|5704.66|10
1607238190000|2020-12-06 07:03:10|5742.75|5704.75|5742.16|5704.16|5742.92|5704.92|5742.16|5704.16|9
1607238200000|2020-12-06 07:03:20|5742.09|5704.09|5740.61|5702.61|5742.09|5704.09|5740.42|5702.42|10
1607238210000|2020-12-06 07:03:30|5740.63|5702.63|5740.12|5702.12|5740.63|5702.63|5740.12|5702.12|10
1607238220000|2020-12-06 07:03:40|5739.98|5701.98|5739.23|5701.23|5740|5702|5739.23|5701.23|10
1607238230000|2020-12-06 07:03:50|5739.05|5701.05|5738.29|5700.29|5739.12|5701.12|5738.29|5700.29|10
1607238240000|2020-12-06 07:04:00|5738.02|5700.02|5736.13|5698.13|5738.02|5700.02|5736.13|5698.13|10
1607238250000|2020-12-06 07:04:10|5735.9|5697.9|5735.52|5697.52|5735.98|5697.98|5735.43|5697.43|10
1607238260000|2020-12-06 07:04:20|5735.63|5697.63|5734.87|5696.87|5735.63|5697.63|5734.87|5696.87|9
1607238270000|2020-12-06 07:04:30|5734.81|5696.81|5735.05|5697.05|5735.05|5697.05|5734.8|5696.8|10
1607238280000|2020-12-06 07:04:40|5735.06|5697.06|5736.18|5698.18|5736.18|5698.18|5734.86|5696.86|10
1607238290000|2020-12-06 07:04:50|5736.19|5698.19|5737.13|5699.13|5737.14|5699.14|5736.19|5698.19|10
1607238300000|2020-12-06 07:05:00|5737.12|5699.12|5736.7|5698.7|5737.27|5699.27|5736.7|5698.7|10
1607238310000|2020-12-06 07:05:10|5736.83|5698.83|5735.96|5697.96|5736.83|5698.83|5735.96|5697.96|9
1607238320000|2020-12-06 07:05:20|5735.95|5697.95|5735.52|5697.52|5735.95|5697.95|5735.44|5697.44|8
1607238330000|2020-12-06 07:05:30|5735.53|5697.53|5735.72|5697.72|5735.94|5697.94|5735.53|5697.53|10
1607238340000|2020-12-06 07:05:40|5735.7|5697.7|5735.28|5697.28|5735.7|5697.7|5735.23|5697.23|10
1607238350000|2020-12-06 07:05:50|5734.95|5696.95|5733.67|5695.67|5734.95|5696.95|5733.66|5695.66|10
1607238360000|2020-12-06 07:06:00|5733.64|5695.64|5734.07|5696.07|5734.07|5696.07|5733.58|5695.58|9
1607238370000|2020-12-06 07:06:10|5733.85|5695.85|5733.52|5695.52|5734.12|5696.12|5733.52|5695.52|8
1607238380000|2020-12-06 07:06:20|5733.38|5695.38|5733.19|5695.19|5733.38|5695.38|5733.13|5695.13|9
1607238390000|2020-12-06 07:06:30|5733.22|5695.22|5733.21|5695.21|5733.22|5695.22|5732.96|5694.96|6
1607238400000|2020-12-06 07:06:40|5733.18|5695.18|5733.66|5695.66|5733.66|5695.66|5733.18|5695.18|9
1607238410000|2020-12-06 07:06:50|5733.62|5695.62|5734.02|5696.02|5734.17|5696.17|5733.55|5695.55|10
1607238420000|2020-12-06 07:07:00|5733.92|5695.92|5734.52|5696.52|5734.53|5696.53|5733.92|5695.92|9
1607238430000|2020-12-06 07:07:10|5734.4|5696.4|5733.93|5695.93|5734.4|5696.4|5733.93|5695.93|10
1607238440000|2020-12-06 07:07:20|5733.9|5695.9|5733.97|5695.97|5734.04|5696.04|5733.9|5695.9|10
1607238450000|2020-12-06 07:07:30|5733.99|5695.99|5734.1|5696.1|5734.1|5696.1|5733.93|5695.93|9
1607238460000|2020-12-06 07:07:40|5734.09|5696.09|5734.18|5696.18|5734.35|5696.35|5734.09|5696.09|6
1607238470000|2020-12-06 07:07:50|5734.17|5696.17|5734.19|5696.19|5734.66|5696.66|5734.17|5696.17|10
1607238480000|2020-12-06 07:08:00|5734.21|5696.21|5733.84|5695.84|5734.21|5696.21|5733.77|5695.77|9
1607238490000|2020-12-06 07:08:10|5734.07|5696.07|5734.2|5696.2|5734.36|5696.36|5734.07|5696.07|10
1607238500000|2020-12-06 07:08:20|5734.27|5696.27|5735.47|5697.47|5735.48|5697.48|5734.27|5696.27|10
1607238510000|2020-12-06 07:08:30|5735.38|5697.38|5735.1|5697.1|5735.38|5697.38|5734.96|5696.96|9
1607238520000|2020-12-06 07:08:40|5735.06|5697.06|5735.03|5697.03|5735.13|5697.13|5734.87|5696.87|10
1607238530000|2020-12-06 07:08:50|5735.06|5697.06|5735.46|5697.46|5735.69|5697.69|5735.06|5697.06|10
1607238540000|2020-12-06 07:09:00|5735.47|5697.47|5735.91|5697.91|5735.93|5697.93|5735.47|5697.47|10
1607238550000|2020-12-06 07:09:10|5735.99|5697.99|5735.59|5697.59|5735.99|5697.99|5735.46|5697.46|10
1607238560000|2020-12-06 07:09:20|5735.53|5697.53|5735.74|5697.74|5735.76|5697.76|5735.5|5697.5|7
1607238570000|2020-12-06 07:09:30|5735.72|5697.72|5735.69|5697.69|5735.96|5697.96|5735.69|5697.69|10
1607238580000|2020-12-06 07:09:40|5735.72|5697.72|5735.75|5697.75|5735.75|5697.75|5735.39|5697.39|10
1607238590000|2020-12-06 07:09:50|5735.74|5697.74|5735.62|5697.62|5735.74|5697.74|5735.62|5697.62|9
1607238600000|2020-12-06 07:10:00|5735.75|5697.75|5736.07|5698.07|5736.27|5698.27|5735.75|5697.75|9
1607238610000|2020-12-06 07:10:10|5736.13|5698.13|5736.29|5698.29|5736.3|5698.3|5736.13|5698.13|9
1607238620000|2020-12-06 07:10:20|5736.36|5698.36|5736.94|5698.94|5736.94|5698.94|5736.35|5698.35|9
1607238630000|2020-12-06 07:10:30|5736.96|5698.96|5738.92|5700.92|5738.92|5700.92|5736.96|5698.96|10
1607238640000|2020-12-06 07:10:40|5738.91|5700.91|5740.55|5702.55|5740.55|5702.55|5738.91|5700.91|10
1607238650000|2020-12-06 07:10:50|5740.69|5702.69|5741.56|5703.56|5741.56|5703.56|5740.69|5702.69|10
1607238660000|2020-12-06 07:11:00|5741.62|5703.62|5741.46|5703.46|5741.84|5703.84|5741.45|5703.45|10
1607238670000|2020-12-06 07:11:10|5741.54|5703.54|5741.33|5703.33|5741.6|5703.6|5741.33|5703.33|8
1607238680000|2020-12-06 07:11:20|5741.35|5703.35|5742.56|5704.56|5742.56|5704.56|5741.35|5703.35|10
1607238690000|2020-12-06 07:11:30|5742.41|5704.41|5742.89|5704.89|5742.89|5704.89|5742.41|5704.41|10
1607238700000|2020-12-06 07:11:40|5742.97|5704.97|5743.4|5705.4|5743.4|5705.4|5742.97|5704.97|9
1607238710000|2020-12-06 07:11:50|5743.42|5705.42|5743.61|5705.61|5743.74|5705.74|5743.24|5705.24|10
1607238720000|2020-12-06 07:12:00|5743.55|5705.55|5743.73|5705.73|5743.78|5705.78|5743.53|5705.53|8
1607238730000|2020-12-06 07:12:10|5743.63|5705.63|5743.2|5705.2|5743.66|5705.66|5743.14|5705.14|9
1607238740000|2020-12-06 07:12:20|5743.04|5705.04|5743.61|5705.61|5743.72|5705.72|5743.04|5705.04|9
1607238750000|2020-12-06 07:12:30|5743.72|5705.72|5744.49|5706.49|5744.49|5706.49|5743.72|5705.72|9
1607238760000|2020-12-06 07:12:40|5744.57|5706.57|5745.2|5707.2|5745.2|5707.2|5744.57|5706.57|10
1607238770000|2020-12-06 07:12:50|5745.22|5707.22|5745.65|5707.65|5745.65|5707.65|5745.22|5707.22|9
1607238780000|2020-12-06 07:13:00|5745.64|5707.64|5745.86|5707.86|5746.02|5708.02|5745.64|5707.64|9
1607238790000|2020-12-06 07:13:10|5745.81|5707.81|5745.89|5707.89|5745.97|5707.97|5745.76|5707.76|9
1607238800000|2020-12-06 07:13:20|5745.92|5707.92|5746.25|5708.25|5746.25|5708.25|5745.76|5707.76|10
1607238810000|2020-12-06 07:13:30|5746.1|5708.1|5745.65|5707.65|5746.1|5708.1|5745.65|5707.65|9
1607238820000|2020-12-06 07:13:40|5745.62|5707.62|5746.18|5708.18|5746.22|5708.22|5745.62|5707.62|9
1607238830000|2020-12-06 07:13:50|5746.25|5708.25|5746.75|5708.75|5746.89|5708.89|5746.25|5708.25|8
1607238840000|2020-12-06 07:14:00|5746.73|5708.73|5746.86|5708.86|5746.89|5708.89|5746.73|5708.73|9
1607238850000|2020-12-06 07:14:10|5746.96|5708.96|5747.6|5709.6|5747.69|5709.69|5746.96|5708.96|9
1607238860000|2020-12-06 07:14:20|5747.61|5709.61|5747.58|5709.58|5748.01|5710.01|5747.58|5709.58|10
1607238870000|2020-12-06 07:14:30|5747.57|5709.57|5747.12|5709.12|5747.59|5709.59|5747.12|5709.12|9
1607238880000|2020-12-06 07:14:40|5747.13|5709.13|5746.18|5708.18|5747.19|5709.19|5745.96|5707.96|10
1607238890000|2020-12-06 07:14:50|5745.82|5707.82|5746.12|5708.12|5746.12|5708.12|5745.81|5707.81|9
1607238900000|2020-12-06 07:15:00|5746.11|5708.11|5745.87|5707.87|5746.29|5708.29|5745.87|5707.87|9
1607238910000|2020-12-06 07:15:10|5745.84|5707.84|5745.61|5707.61|5745.84|5707.84|5745.61|5707.61|9
1607238920000|2020-12-06 07:15:20|5745.53|5707.53|5745.38|5707.38|5745.73|5707.73|5745.31|5707.31|9
1607238930000|2020-12-06 07:15:30|5745.3|5707.3|5745.03|5707.03|5745.48|5707.48|5745.03|5707.03|9
1607238940000|2020-12-06 07:15:40|5745.1|5707.1|5745.24|5707.24|5745.26|5707.26|5745|5707|9
1607238950000|2020-12-06 07:15:50|5745.16|5707.16|5744.99|5706.99|5745.22|5707.22|5744.97|5706.97|9
1607238960000|2020-12-06 07:16:00|5745.06|5707.06|5744.86|5706.86|5745.06|5707.06|5744.76|5706.76|10
1607238970000|2020-12-06 07:16:10|5744.8|5706.8|5744.15|5706.15|5744.8|5706.8|5744.07|5706.07|10
1607238980000|2020-12-06 07:16:20|5744.12|5706.12|5743.81|5705.81|5744.25|5706.25|5743.78|5705.78|10
1607238990000|2020-12-06 07:16:30|5743.63|5705.63|5743.46|5705.46|5743.74|5705.74|5743.37|5705.37|10
1607239000000|2020-12-06 07:16:40|5742.78|5704.78|5743.02|5705.02|5743.02|5705.02|5742.78|5704.78|9
1607239010000|2020-12-06 07:16:50|5743.03|5705.03|5742.67|5704.67|5743.04|5705.04|5742.63|5704.63|10
1607239020000|2020-12-06 07:17:00|5742.68|5704.68|5743.25|5705.25|5743.25|5705.25|5742.59|5704.59|10
1607239030000|2020-12-06 07:17:10|5743.32|5705.32|5743.54|5705.54|5743.54|5705.54|5743.32|5705.32|9
1607239040000|2020-12-06 07:17:20|5743.72|5705.72|5744.13|5706.13|5744.14|5706.14|5743.67|5705.67|8
1607239050000|2020-12-06 07:17:30|5744.16|5706.16|5744.26|5706.26|5744.33|5706.33|5744.14|5706.14|10
1607239060000|2020-12-06 07:17:40|5744.56|5706.56|5744.46|5706.46|5744.61|5706.61|5744.46|5706.46|8
1607239070000|2020-12-06 07:17:50|5744.62|5706.62|5745.02|5707.02|5745.02|5707.02|5744.61|5706.61|8
1607239080000|2020-12-06 07:18:00|5745.14|5707.14|5745.4|5707.4|5745.43|5707.43|5745.14|5707.14|10
1607239090000|2020-12-06 07:18:10|5745.42|5707.42|5744.82|5706.82|5745.44|5707.44|5744.82|5706.82|10
1607239100000|2020-12-06 07:18:20|5744.83|5706.83|5744.7|5706.7|5744.88|5706.88|5744.53|5706.53|9
1607239110000|2020-12-06 07:18:30|5744.72|5706.72|5745.17|5707.17|5745.18|5707.18|5744.72|5706.72|10
1607239120000|2020-12-06 07:18:40|5745.16|5707.16|5745.07|5707.07|5745.24|5707.24|5744.77|5706.77|10
1607239130000|2020-12-06 07:18:50|5745.04|5707.04|5745.19|5707.19|5745.28|5707.28|5744.99|5706.99|9
1607239140000|2020-12-06 07:19:00|5745.2|5707.2|5744.9|5706.9|5745.2|5707.2|5744.9|5706.9|8
1607239150000|2020-12-06 07:19:10|5744.85|5706.85|5744.3|5706.3|5744.89|5706.89|5744.3|5706.3|9
1607239160000|2020-12-06 07:19:20|5744.26|5706.26|5744.68|5706.68|5744.76|5706.76|5744.19|5706.19|9
1607239170000|2020-12-06 07:19:30|5744.69|5706.69|5745|5707|5745|5707|5744.69|5706.69|8
1607239180000|2020-12-06 07:19:40|5745.19|5707.19|5745.99|5707.99|5746.04|5708.04|5745.19|5707.19|9
1607239190000|2020-12-06 07:19:50|5746.02|5708.02|5746.42|5708.42|5746.65|5708.65|5746.01|5708.01|10
1607239200000|2020-12-06 07:20:00|5746.47|5708.47|5746.76|5708.76|5746.76|5708.76|5746.39|5708.39|7
1607239210000|2020-12-06 07:20:10|5746.9|5708.9|5747.15|5709.15|5747.29|5709.29|5746.9|5708.9|10
1607239220000|2020-12-06 07:20:20|5747.11|5709.11|5747.25|5709.25|5747.25|5709.25|5747.02|5709.02|9
1607239230000|2020-12-06 07:20:30|5747.24|5709.24|5747.54|5709.54|5747.81|5709.81|5747.24|5709.24|9
1607239240000|2020-12-06 07:20:40|5747.31|5709.31|5747.33|5709.33|5747.47|5709.47|5747.31|5709.31|9
1607239250000|2020-12-06 07:20:50|5747.31|5709.31|5747|5709|5747.65|5709.65|5747|5709|9
1607239260000|2020-12-06 07:21:00|5746.9|5708.9|5747.27|5709.27|5747.3|5709.3|5746.8|5708.8|9
1607239270000|2020-12-06 07:21:10|5747.54|5709.54|5748.02|5710.02|5748.03|5710.03|5747.54|5709.54|9
1607239280000|2020-12-06 07:21:20|5747.98|5709.98|5748.21|5710.21|5748.21|5710.21|5747.94|5709.94|10
1607239290000|2020-12-06 07:21:30|5748.46|5710.46|5748.38|5710.38|5748.46|5710.46|5748.2|5710.2|9
1607239300000|2020-12-06 07:21:40|5748.3|5710.3|5747.87|5709.87|5748.38|5710.38|5747.87|5709.87|9
1607239310000|2020-12-06 07:21:50|5747.75|5709.75|5747.79|5709.79|5747.79|5709.79|5747.47|5709.47|9
1607239320000|2020-12-06 07:22:00|5747.77|5709.77|5748.42|5710.42|5748.77|5710.77|5747.77|5709.77|9
1607239330000|2020-12-06 07:22:10|5748.28|5710.28|5748.44|5710.44|5748.44|5710.44|5748.22|5710.22|6
1607239340000|2020-12-06 07:22:20|5748.45|5710.45|5748.26|5710.26|5748.5|5710.5|5748.24|5710.24|9
1607239350000|2020-12-06 07:22:30|5748.38|5710.38|5748.29|5710.29|5748.51|5710.51|5748.13|5710.13|9
1607239360000|2020-12-06 07:22:40|5748.42|5710.42|5748.43|5710.43|5748.47|5710.47|5748.22|5710.22|8
1607239370000|2020-12-06 07:22:50|5748.69|5710.69|5748.67|5710.67|5748.84|5710.84|5748.66|5710.66|10
1607239380000|2020-12-06 07:23:00|5748.72|5710.72|5748.68|5710.68|5748.72|5710.72|5748.37|5710.37|10
1607239390000|2020-12-06 07:23:10|5748.69|5710.69|5748.87|5710.87|5748.96|5710.96|5748.69|5710.69|9
1607239400000|2020-12-06 07:23:20|5748.89|5710.89|5748.93|5710.93|5749.16|5711.16|5748.89|5710.89|10
1607239410000|2020-12-06 07:23:30|5748.94|5710.94|5749.08|5711.08|5749.11|5711.11|5748.94|5710.94|10
1607239420000|2020-12-06 07:23:40|5749.13|5711.13|5749.15|5711.15|5749.17|5711.17|5749.01|5711.01|8
1607239430000|2020-12-06 07:23:50|5749.1|5711.1|5749.18|5711.18|5749.18|5711.18|5748.98|5710.98|10
1607239440000|2020-12-06 07:24:00|5749.2|5711.2|5749.65|5711.65|5749.76|5711.76|5749.2|5711.2|10
1607239450000|2020-12-06 07:24:10|5749.8|5711.8|5749.86|5711.86|5749.86|5711.86|5749.7|5711.7|8
1607239460000|2020-12-06 07:24:20|5749.9|5711.9|5749.93|5711.93|5750.09|5712.09|5749.85|5711.85|10
1607239470000|2020-12-06 07:24:30|5749.89|5711.89|5749.87|5711.87|5750|5712|5749.66|5711.66|10
1607239480000|2020-12-06 07:24:40|5749.9|5711.9|5749.98|5711.98|5750.04|5712.04|5749.88|5711.88|8
1607239490000|2020-12-06 07:24:50|5749.93|5711.93|5749.69|5711.69|5749.96|5711.96|5749.69|5711.69|8
1607239500000|2020-12-06 07:25:00|5749.76|5711.76|5750.07|5712.07|5750.07|5712.07|5749.68|5711.68|10
1607239510000|2020-12-06 07:25:10|5750.09|5712.09|5750.3|5712.3|5750.47|5712.47|5750.09|5712.09|9
1607239520000|2020-12-06 07:25:20|5750.31|5712.31|5750.78|5712.78|5750.78|5712.78|5750.29|5712.29|9
1607239530000|2020-12-06 07:25:30|5750.72|5712.72|5750.82|5712.82|5750.86|5712.86|5750.72|5712.72|9
1607239540000|2020-12-06 07:25:40|5750.8|5712.8|5750.9|5712.9|5750.9|5712.9|5750.71|5712.71|8
1607239550000|2020-12-06 07:25:50|5750.98|5712.98|5751.08|5713.08|5751.21|5713.21|5750.84|5712.84|9
1607239560000|2020-12-06 07:26:00|5751.11|5713.11|5751.26|5713.26|5751.26|5713.26|5751.1|5713.1|10
1607239570000|2020-12-06 07:26:10|5751.28|5713.28|5750.91|5712.91|5751.28|5713.28|5750.78|5712.78|10
1607239580000|2020-12-06 07:26:20|5751|5713|5751.22|5713.22|5751.23|5713.23|5751|5713|9
1607239590000|2020-12-06 07:26:30|5751.11|5713.11|5751.17|5713.17|5751.21|5713.21|5751.03|5713.03|9
1607239600000|2020-12-06 07:26:40|5751.06|5713.06|5751.95|5713.95|5751.95|5713.95|5750.97|5712.97|10
1607239610000|2020-12-06 07:26:50|5751.94|5713.94|5752.51|5714.51|5752.54|5714.54|5751.94|5713.94|10
1607239620000|2020-12-06 07:27:00|5752.34|5714.34|5752.44|5714.44|5752.44|5714.44|5752.23|5714.23|8
1607239630000|2020-12-06 07:27:10|5752.56|5714.56|5752.71|5714.71|5752.81|5714.81|5752.56|5714.56|8
1607239640000|2020-12-06 07:27:20|5752.69|5714.69|5753.2|5715.2|5753.2|5715.2|5752.66|5714.66|9
1607239650000|2020-12-06 07:27:30|5753.47|5715.47|5753.93|5715.93|5754.07|5716.07|5753.47|5715.47|9
1607239660000|2020-12-06 07:27:40|5753.97|5715.97|5754.84|5716.84|5754.84|5716.84|5753.97|5715.97|10
1607239670000|2020-12-06 07:27:50|5754.69|5716.69|5755|5717|5755|5717|5754.61|5716.61|9
1607239680000|2020-12-06 07:28:00|5755.01|5717.01|5755.57|5717.57|5755.63|5717.63|5755.01|5717.01|8
1607239690000|2020-12-06 07:28:10|5755.58|5717.58|5755.83|5717.83|5755.83|5717.83|5755.48|5717.48|8
1607239700000|2020-12-06 07:28:20|5756.01|5718.01|5756.22|5718.22|5756.22|5718.22|5755.82|5717.82|10
1607239710000|2020-12-06 07:28:30|5756.18|5718.18|5756.83|5718.83|5756.83|5718.83|5755.86|5717.86|10
1607239720000|2020-12-06 07:28:40|5756.97|5718.97|5757.26|5719.26|5757.29|5719.29|5756.88|5718.88|9
1607239730000|2020-12-06 07:28:50|5757.34|5719.34|5758.01|5720.01|5758.21|5720.21|5757.34|5719.34|10
1607239740000|2020-12-06 07:29:00|5757.99|5719.99|5758.43|5720.43|5758.43|5720.43|5757.89|5719.89|9
1607239750000|2020-12-06 07:29:10|5758.49|5720.49|5758.3|5720.3|5758.49|5720.49|5758.07|5720.07|9
1607239760000|2020-12-06 07:29:20|5758.29|5720.29|5758.1|5720.1|5758.33|5720.33|5758.09|5720.09|10
1607239770000|2020-12-06 07:29:30|5757.88|5719.88|5757.71|5719.71|5757.97|5719.97|5757.71|5719.71|10
1607239780000|2020-12-06 07:29:40|5757.69|5719.69|5757.9|5719.9|5757.91|5719.91|5757.65|5719.65|10
1607239790000|2020-12-06 07:29:50|5757.98|5719.98|5757.58|5719.58|5757.98|5719.98|5757.53|5719.53|10
1607239800000|2020-12-06 07:30:00|5757.57|5719.57|5758.6|5720.6|5758.6|5720.6|5757.57|5719.57|10
1607239810000|2020-12-06 07:30:10|5758.5|5720.5|5758.98|5720.98|5759.13|5721.13|5758.5|5720.5|10
1607239820000|2020-12-06 07:30:20|5759.04|5721.04|5760.02|5722.02|5760.02|5722.02|5759.04|5721.04|10
1607239830000|2020-12-06 07:30:30|5760.07|5722.07|5761.05|5723.05|5761.21|5723.21|5760.06|5722.06|10
1607239840000|2020-12-06 07:30:40|5760.94|5722.94|5762.06|5724.06|5762.1|5724.1|5760.94|5722.94|10
1607239850000|2020-12-06 07:30:50|5762.11|5724.11|5762.88|5724.88|5762.88|5724.88|5762.11|5724.11|9
1607239860000|2020-12-06 07:31:00|5763.03|5725.03|5764.22|5726.22|5764.22|5726.22|5762.96|5724.96|10
1607239870000|2020-12-06 07:31:10|5764.11|5726.11|5765.01|5727.01|5765.01|5727.01|5764.11|5726.11|10
1607239880000|2020-12-06 07:31:20|5765.04|5727.04|5765.47|5727.47|5765.49|5727.49|5765.04|5727.04|9
1607239890000|2020-12-06 07:31:30|5765.49|5727.49|5765.34|5727.34|5765.52|5727.52|5765.18|5727.18|10
1607239900000|2020-12-06 07:31:40|5765.32|5727.32|5765.31|5727.31|5765.5|5727.5|5765.18|5727.18|10
1607239910000|2020-12-06 07:31:50|5765.23|5727.23|5764.75|5726.75|5765.23|5727.23|5764.75|5726.75|9
1607239920000|2020-12-06 07:32:00|5764.7|5726.7|5765.88|5727.88|5765.88|5727.88|5764.64|5726.64|10
1607239930000|2020-12-06 07:32:10|5765.61|5727.61|5765.44|5727.44|5765.98|5727.98|5765.44|5727.44|8
1607239940000|2020-12-06 07:32:20|5765.37|5727.37|5765.28|5727.28|5765.37|5727.37|5764.97|5726.97|10
1607239950000|2020-12-06 07:32:30|5765.3|5727.3|5765.06|5727.06|5765.3|5727.3|5765.03|5727.03|8
1607239960000|2020-12-06 07:32:40|5765.12|5727.12|5765.23|5727.23|5765.37|5727.37|5765.12|5727.12|10
1607239970000|2020-12-06 07:32:50|5765.34|5727.34|5764.99|5726.99|5765.34|5727.34|5764.99|5726.99|10
1607239980000|2020-12-06 07:33:00|5764.86|5726.86|5764.87|5726.87|5764.87|5726.87|5764.68|5726.68|9
1607239990000|2020-12-06 07:33:10|5764.81|5726.81|5764.81|5726.81|5764.9|5726.9|5764.81|5726.81|10
1607240000000|2020-12-06 07:33:20|5764.83|5726.83|5764.45|5726.45|5764.83|5726.83|5764.37|5726.37|10
1607240010000|2020-12-06 07:33:30|5764.29|5726.29|5763.4|5725.4|5764.29|5726.29|5763.39|5725.39|10
1607240020000|2020-12-06 07:33:40|5763.26|5725.26|5762.75|5724.75|5763.31|5725.31|5762.75|5724.75|10
1607240030000|2020-12-06 07:33:50|5762.86|5724.86|5762.82|5724.82|5762.97|5724.97|5762.82|5724.82|9
1607240040000|2020-12-06 07:34:00|5762.78|5724.78|5762.34|5724.34|5762.78|5724.78|5762.29|5724.29|8
1607240050000|2020-12-06 07:34:10|5762.32|5724.32|5761.03|5723.03|5762.32|5724.32|5761.03|5723.03|10
1607240060000|2020-12-06 07:34:20|5760.76|5722.76|5760.31|5722.31|5760.8|5722.8|5760.31|5722.31|8
1607240070000|2020-12-06 07:34:30|5760.35|5722.35|5760.13|5722.13|5760.35|5722.35|5760.13|5722.13|9
1607240080000|2020-12-06 07:34:40|5760.15|5722.15|5760.04|5722.04|5760.22|5722.22|5760.04|5722.04|9
1607240090000|2020-12-06 07:34:50|5760.06|5722.06|5760.22|5722.22|5760.22|5722.22|5759.96|5721.96|8
1607240100000|2020-12-06 07:35:00|5760.21|5722.21|5761.34|5723.34|5761.34|5723.34|5760.07|5722.07|10
1607240110000|2020-12-06 07:35:10|5762.05|5724.05|5763.47|5725.47|5763.58|5725.58|5762.05|5724.05|9
1607240120000|2020-12-06 07:35:20|5763.99|5725.99|5764.02|5726.02|5764.33|5726.33|5763.92|5725.92|10
1607240130000|2020-12-06 07:35:30|5764.03|5726.03|5764.11|5726.11|5764.11|5726.11|5763.51|5725.51|10
1607240140000|2020-12-06 07:35:40|5764.07|5726.07|5764.47|5726.47|5764.77|5726.77|5764.07|5726.07|10
1607240150000|2020-12-06 07:35:50|5764.3|5726.3|5764.24|5726.24|5764.55|5726.55|5764.18|5726.18|9
1607240160000|2020-12-06 07:36:00|5764.16|5726.16|5763.33|5725.33|5764.19|5726.19|5763.24|5725.24|10
1607240170000|2020-12-06 07:36:10|5763.18|5725.18|5762.92|5724.92|5763.18|5725.18|5762.64|5724.64|10
1607240180000|2020-12-06 07:36:20|5762.96|5724.96|5762.43|5724.43|5762.96|5724.96|5762.43|5724.43|10
1607240190000|2020-12-06 07:36:30|5762.27|5724.27|5760.02|5722.02|5762.27|5724.27|5760.02|5722.02|10
1607240200000|2020-12-06 07:36:40|5759.93|5721.93|5758.72|5720.72|5759.93|5721.93|5758.64|5720.64|10
1607240210000|2020-12-06 07:36:50|5758.54|5720.54|5758.51|5720.51|5758.73|5720.73|5758.51|5720.51|9
1607240220000|2020-12-06 07:37:00|5758.41|5720.41|5758.19|5720.19|5758.41|5720.41|5757.86|5719.86|10
1607240230000|2020-12-06 07:37:10|5758.02|5720.02|5757.83|5719.83|5758.11|5720.11|5757.8|5719.8|10
1607240240000|2020-12-06 07:37:20|5757.78|5719.78|5757.43|5719.43|5757.87|5719.87|5757.29|5719.29|10
1607240250000|2020-12-06 07:37:30|5757.36|5719.36|5757.18|5719.18|5757.44|5719.44|5757.18|5719.18|9
1607240260000|2020-12-06 07:37:40|5757.14|5719.14|5757.01|5719.01|5757.14|5719.14|5756.98|5718.98|10
1607240270000|2020-12-06 07:37:50|5757.12|5719.12|5757.15|5719.15|5757.19|5719.19|5757.02|5719.02|8
1607240280000|2020-12-06 07:38:00|5757.32|5719.32|5757.78|5719.78|5757.78|5719.78|5757.31|5719.31|10
1607240290000|2020-12-06 07:38:10|5757.82|5719.82|5757.77|5719.77|5757.89|5719.89|5757.72|5719.72|10
1607240300000|2020-12-06 07:38:20|5757.71|5719.71|5757.74|5719.74|5757.74|5719.74|5757.52|5719.52|9
1607240310000|2020-12-06 07:38:30|5757.87|5719.87|5757.69|5719.69|5757.92|5719.92|5757.63|5719.63|10
1607240320000|2020-12-06 07:38:40|5757.68|5719.68|5757.67|5719.67|5757.86|5719.86|5757.67|5719.67|9
1607240330000|2020-12-06 07:38:50|5757.69|5719.69|5757.96|5719.96|5757.96|5719.96|5757.69|5719.69|10
1607240340000|2020-12-06 07:39:00|5757.97|5719.97|5758.48|5720.48|5758.48|5720.48|5757.8|5719.8|10
1607240350000|2020-12-06 07:39:10|5758.45|5720.45|5758.86|5720.86|5758.86|5720.86|5758.45|5720.45|10
1607240360000|2020-12-06 07:39:20|5758.88|5720.88|5759|5721|5759|5721|5758.7|5720.7|10
1607240370000|2020-12-06 07:39:30|5759.04|5721.04|5758.98|5720.98|5759.09|5721.09|5758.89|5720.89|8
1607240380000|2020-12-06 07:39:40|5758.97|5720.97|5759.1|5721.1|5759.2|5721.2|5758.81|5720.81|9
1607240390000|2020-12-06 07:39:50|5759.19|5721.19|5759.49|5721.49|5759.79|5721.79|5759.19|5721.19|9
1607240400000|2020-12-06 07:40:00|5759.42|5721.42|5758.77|5720.77|5759.46|5721.46|5758.67|5720.67|10
1607240410000|2020-12-06 07:40:10|5758.76|5720.76|5758.64|5720.64|5758.85|5720.85|5758.3|5720.3|9
1607240420000|2020-12-06 07:40:20|5758.67|5720.67|5758.6|5720.6|5758.72|5720.72|5758.48|5720.48|9
1607240430000|2020-12-06 07:40:30|5758.66|5720.66|5758.72|5720.72|5758.79|5720.79|5758.61|5720.61|8
1607240440000|2020-12-06 07:40:40|5758.7|5720.7|5759.08|5721.08|5759.19|5721.19|5758.7|5720.7|10
1607240450000|2020-12-06 07:40:50|5759.18|5721.18|5759.22|5721.22|5759.31|5721.31|5759.18|5721.18|10
1607240460000|2020-12-06 07:41:00|5759.24|5721.24|5758.96|5720.96|5759.24|5721.24|5758.78|5720.78|7
1607240470000|2020-12-06 07:41:10|5758.97|5720.97|5759.42|5721.42|5759.42|5721.42|5758.97|5720.97|10
1607240480000|2020-12-06 07:41:20|5759.4|5721.4|5759.11|5721.11|5759.4|5721.4|5759.11|5721.11|9
1607240490000|2020-12-06 07:41:30|5759.13|5721.13|5759.03|5721.03|5759.14|5721.14|5759.01|5721.01|9
1607240500000|2020-12-06 07:41:40|5759.17|5721.17|5758.94|5720.94|5759.25|5721.25|5758.85|5720.85|9
1607240510000|2020-12-06 07:41:50|5758.99|5720.99|5758.6|5720.6|5758.99|5720.99|5758.6|5720.6|7
1607240520000|2020-12-06 07:42:00|5758.77|5720.77|5758.5|5720.5|5758.77|5720.77|5758.44|5720.44|8
1607240530000|2020-12-06 07:42:10|5758.39|5720.39|5757.99|5719.99|5758.39|5720.39|5757.94|5719.94|10
1607240540000|2020-12-06 07:42:20|5757.85|5719.85|5757.84|5719.84|5757.86|5719.86|5757.61|5719.61|10
1607240550000|2020-12-06 07:42:30|5757.85|5719.85|5757.63|5719.63|5757.86|5719.86|5757.56|5719.56|9
1607240560000|2020-12-06 07:42:40|5757.61|5719.61|5757.48|5719.48|5757.67|5719.67|5757.47|5719.47|9
1607240570000|2020-12-06 07:42:50|5757.46|5719.46|5757.38|5719.38|5757.51|5719.51|5757.38|5719.38|8
1607240580000|2020-12-06 07:43:00|5757.35|5719.35|5756.33|5718.33|5757.35|5719.35|5756.33|5718.33|10
1607240590000|2020-12-06 07:43:10|5755.82|5717.82|5755.54|5717.54|5755.83|5717.83|5755.51|5717.51|10
1607240600000|2020-12-06 07:43:20|5755.47|5717.47|5755.26|5717.26|5755.55|5717.55|5755.21|5717.21|9
1607240610000|2020-12-06 07:43:30|5755.21|5717.21|5754.6|5716.6|5755.21|5717.21|5754.6|5716.6|9
1607240620000|2020-12-06 07:43:40|5754.57|5716.57|5753.38|5715.38|5754.57|5716.57|5753.38|5715.38|10
1607240630000|2020-12-06 07:43:50|5753.11|5715.11|5752.12|5714.12|5753.11|5715.11|5752.12|5714.12|10
1607240640000|2020-12-06 07:44:00|5752.11|5714.11|5751.78|5713.78|5752.11|5714.11|5751.78|5713.78|9
1607240650000|2020-12-06 07:44:10|5751.93|5713.93|5751.57|5713.57|5751.93|5713.93|5751.51|5713.51|9
1607240660000|2020-12-06 07:44:20|5751.61|5713.61|5751.09|5713.09|5751.62|5713.62|5751.07|5713.07|9
1607240670000|2020-12-06 07:44:30|5751.06|5713.06|5751.77|5713.77|5751.77|5713.77|5751.06|5713.06|10
1607240680000|2020-12-06 07:44:40|5751.89|5713.89|5752.26|5714.26|5752.26|5714.26|5751.75|5713.75|10
1607240690000|2020-12-06 07:44:50|5752.48|5714.48|5751.93|5713.93|5752.54|5714.54|5751.93|5713.93|9
1607240700000|2020-12-06 07:45:00|5751.87|5713.87|5752.01|5714.01|5752.17|5714.17|5751.87|5713.87|7
1607240710000|2020-12-06 07:45:10|5751.96|5713.96|5752.37|5714.37|5752.37|5714.37|5751.96|5713.96|7
1607240720000|2020-12-06 07:45:20|5752.45|5714.45|5752.94|5714.94|5753.04|5715.04|5752.45|5714.45|8
1607240730000|2020-12-06 07:45:30|5752.91|5714.91|5753.01|5715.01|5753.08|5715.08|5752.82|5714.82|10
1607240740000|2020-12-06 07:45:40|5753.06|5715.06|5754.77|5716.77|5754.77|5716.77|5753.05|5715.05|10
1607240750000|2020-12-06 07:45:50|5754.98|5716.98|5755.95|5717.95|5755.95|5717.95|5754.98|5716.98|10
1607240760000|2020-12-06 07:46:00|5755.93|5717.93|5755.97|5717.97|5755.98|5717.98|5755.88|5717.88|10
1607240770000|2020-12-06 07:46:10|5755.99|5717.99|5756.1|5718.1|5756.1|5718.1|5755.84|5717.84|10
1607240780000|2020-12-06 07:46:20|5756.09|5718.09|5756.09|5718.09|5756.18|5718.18|5756.07|5718.07|9
1607240790000|2020-12-06 07:46:30|5756.17|5718.17|5756.88|5718.88|5756.88|5718.88|5756.17|5718.17|10
1607240800000|2020-12-06 07:46:40|5756.68|5718.68|5755.77|5717.77|5756.68|5718.68|5755.77|5717.77|9
1607240810000|2020-12-06 07:46:50|5755.65|5717.65|5754.91|5716.91|5755.72|5717.72|5754.91|5716.91|9
1607240820000|2020-12-06 07:47:00|5754.9|5716.9|5754.86|5716.86|5754.95|5716.95|5754.7|5716.7|9
1607240830000|2020-12-06 07:47:10|5754.87|5716.87|5754.56|5716.56|5754.87|5716.87|5754.56|5716.56|9
1607240840000|2020-12-06 07:47:20|5754.63|5716.63|5754.72|5716.72|5754.72|5716.72|5754.6|5716.6|8
1607240850000|2020-12-06 07:47:30|5754.74|5716.74|5754.81|5716.81|5754.81|5716.81|5754.59|5716.59|10
1607240860000|2020-12-06 07:47:40|5754.72|5716.72|5754.93|5716.93|5754.95|5716.95|5754.39|5716.39|10
1607240870000|2020-12-06 07:47:50|5754.92|5716.92|5754.91|5716.91|5754.95|5716.95|5754.84|5716.84|9
1607240880000|2020-12-06 07:48:00|5754.94|5716.94|5754.93|5716.93|5755.02|5717.02|5754.91|5716.91|8
1607240890000|2020-12-06 07:48:10|5754.92|5716.92|5754.57|5716.57|5754.92|5716.92|5754.56|5716.56|8
1607240900000|2020-12-06 07:48:20|5754.56|5716.56|5754.48|5716.48|5754.57|5716.57|5754.2|5716.2|10
1607240910000|2020-12-06 07:48:30|5754.42|5716.42|5755.02|5717.02|5755.04|5717.04|5754.36|5716.36|10
1607240920000|2020-12-06 07:48:40|5755.03|5717.03|5755.07|5717.07|5755.11|5717.11|5754.99|5716.99|9
1607240930000|2020-12-06 07:48:50|5755.11|5717.11|5754.93|5716.93|5755.11|5717.11|5754.91|5716.91|10
1607240940000|2020-12-06 07:49:00|5755.04|5717.04|5755.17|5717.17|5755.22|5717.22|5754.92|5716.92|10
1607240950000|2020-12-06 07:49:10|5754.99|5716.99|5755.48|5717.48|5755.48|5717.48|5754.95|5716.95|8
1607240960000|2020-12-06 07:49:20|5755.53|5717.53|5755.76|5717.76|5755.92|5717.92|5755.53|5717.53|8
1607240970000|2020-12-06 07:49:30|5755.78|5717.78|5755.58|5717.58|5755.78|5717.78|5755.58|5717.58|9
1607240980000|2020-12-06 07:49:40|5755.51|5717.51|5755.8|5717.8|5755.8|5717.8|5755.46|5717.46|7
1607240990000|2020-12-06 07:49:50|5755.85|5717.85|5755.84|5717.84|5755.94|5717.94|5755.84|5717.84|8
1607241000000|2020-12-06 07:50:00|5755.82|5717.82|5756.02|5718.02|5756.08|5718.08|5755.82|5717.82|9
1607241010000|2020-12-06 07:50:10|5756.01|5718.01|5756.19|5718.19|5756.32|5718.32|5756.01|5718.01|7
1607241020000|2020-12-06 07:50:20|5756.22|5718.22|5756.04|5718.04|5756.22|5718.22|5756.04|5718.04|7
1607241030000|2020-12-06 07:50:30|5756.13|5718.13|5755.71|5717.71|5756.13|5718.13|5755.71|5717.71|10
1607241040000|2020-12-06 07:50:40|5755.69|5717.69|5755.77|5717.77|5755.8|5717.8|5755.67|5717.67|7
1607241050000|2020-12-06 07:50:50|5755.88|5717.88|5755.9|5717.9|5755.99|5717.99|5755.88|5717.88|9
1607241060000|2020-12-06 07:51:00|5755.87|5717.87|5755.49|5717.49|5755.92|5717.92|5755.49|5717.49|10
1607241070000|2020-12-06 07:51:10|5755.61|5717.61|5755.81|5717.81|5755.81|5717.81|5755.42|5717.42|8
1607241080000|2020-12-06 07:51:20|5755.86|5717.86|5755.67|5717.67|5755.94|5717.94|5755.67|5717.67|8
1607241090000|2020-12-06 07:51:30|5755.7|5717.7|5755.99|5717.99|5756.16|5718.16|5755.7|5717.7|10
1607241100000|2020-12-06 07:51:40|5755.68|5717.68|5755.89|5717.89|5755.92|5717.92|5755.63|5717.63|9
1607241110000|2020-12-06 07:51:50|5755.91|5717.91|5756.07|5718.07|5756.07|5718.07|5755.91|5717.91|9
1607241120000|2020-12-06 07:52:00|5756.1|5718.1|5756.09|5718.09|5756.1|5718.1|5756.08|5718.08|7
1607241130000|2020-12-06 07:52:10|5756.15|5718.15|5755.98|5717.98|5756.22|5718.22|5755.98|5717.98|10
1607241140000|2020-12-06 07:52:20|5756.07|5718.07|5755.6|5717.6|5756.1|5718.1|5755.6|5717.6|9
1607241150000|2020-12-06 07:52:30|5755.54|5717.54|5755.28|5717.28|5755.54|5717.54|5755.25|5717.25|9
1607241160000|2020-12-06 07:52:40|5755.36|5717.36|5754.58|5716.58|5755.36|5717.36|5754.58|5716.58|9
1607241170000|2020-12-06 07:52:50|5754.57|5716.57|5754.26|5716.26|5754.6|5716.6|5754.26|5716.26|9
1607241180000|2020-12-06 07:53:00|5754.39|5716.39|5754.12|5716.12|5754.5|5716.5|5754.12|5716.12|10
1607241190000|2020-12-06 07:53:10|5754.19|5716.19|5753.56|5715.56|5754.19|5716.19|5753.56|5715.56|9
1607241200000|2020-12-06 07:53:20|5753.22|5715.22|5753.17|5715.17|5753.22|5715.22|5753.05|5715.05|9
1607241210000|2020-12-06 07:53:30|5753.21|5715.21|5753.37|5715.37|5753.37|5715.37|5752.98|5714.98|10
1607241220000|2020-12-06 07:53:40|5753.58|5715.58|5753.4|5715.4|5753.75|5715.75|5753.38|5715.38|10
1607241230000|2020-12-06 07:53:50|5753.39|5715.39|5753.39|5715.39|5753.39|5715.39|5753.11|5715.11|8
1607241240000|2020-12-06 07:54:00|5753.42|5715.42|5753.96|5715.96|5753.96|5715.96|5753.35|5715.35|10
1607241250000|2020-12-06 07:54:10|5754.02|5716.02|5754.29|5716.29|5754.29|5716.29|5753.93|5715.93|9
1607241260000|2020-12-06 07:54:20|5754.33|5716.33|5754.26|5716.26|5754.46|5716.46|5754.15|5716.15|10
1607241270000|2020-12-06 07:54:30|5754.25|5716.25|5754.84|5716.84|5754.84|5716.84|5754.25|5716.25|10
1607241280000|2020-12-06 07:54:40|5755.04|5717.04|5755.12|5717.12|5755.16|5717.16|5755.01|5717.01|9
1607241290000|2020-12-06 07:54:50|5755.45|5717.45|5755.28|5717.28|5755.45|5717.45|5755.22|5717.22|9
1607241300000|2020-12-06 07:55:00|5755.42|5717.42|5755.37|5717.37|5755.55|5717.55|5755.37|5717.37|9
1607241310000|2020-12-06 07:55:10|5755.49|5717.49|5755.1|5717.1|5755.49|5717.49|5755.02|5717.02|8
1607241320000|2020-12-06 07:55:20|5755.11|5717.11|5754.92|5716.92|5755.11|5717.11|5754.53|5716.53|10
1607241330000|2020-12-06 07:55:30|5754.84|5716.84|5754.99|5716.99|5754.99|5716.99|5754.79|5716.79|6
1607241340000|2020-12-06 07:55:40|5755.07|5717.07|5754.9|5716.9|5755.09|5717.09|5754.9|5716.9|10
1607241350000|2020-12-06 07:55:50|5754.89|5716.89|5754.68|5716.68|5754.89|5716.89|5754.68|5716.68|7
1607241360000|2020-12-06 07:56:00|5754.65|5716.65|5754.68|5716.68|5754.77|5716.77|5754.65|5716.65|7
1607241370000|2020-12-06 07:56:10|5754.76|5716.76|5755.55|5717.55|5755.62|5717.62|5754.76|5716.76|9
1607241380000|2020-12-06 07:56:20|5755.66|5717.66|5756.05|5718.05|5756.05|5718.05|5755.66|5717.66|10
1607241390000|2020-12-06 07:56:30|5756.13|5718.13|5755.92|5717.92|5756.15|5718.15|5755.86|5717.86|9
1607241400000|2020-12-06 07:56:40|5755.87|5717.87|5755.62|5717.62|5755.87|5717.87|5755.62|5717.62|9
1607241410000|2020-12-06 07:56:50|5755.6|5717.6|5755.33|5717.33|5755.6|5717.6|5755.27|5717.27|8
1607241420000|2020-12-06 07:57:00|5755.41|5717.41|5755.4|5717.4|5755.55|5717.55|5755.39|5717.39|8
1607241430000|2020-12-06 07:57:10|5755.49|5717.49|5755.73|5717.73|5755.73|5717.73|5755.45|5717.45|10
1607241440000|2020-12-06 07:57:20|5755.81|5717.81|5755.9|5717.9|5755.9|5717.9|5755.61|5717.61|10
1607241450000|2020-12-06 07:57:30|5755.86|5717.86|5755.84|5717.84|5755.95|5717.95|5755.73|5717.73|10
1607241460000|2020-12-06 07:57:40|5755.87|5717.87|5756.02|5718.02|5756.02|5718.02|5755.87|5717.87|10
1607241470000|2020-12-06 07:57:50|5756.07|5718.07|5756.09|5718.09|5756.11|5718.11|5755.9|5717.9|10
1607241480000|2020-12-06 07:58:00|5756.1|5718.1|5756.22|5718.22|5756.22|5718.22|5756.06|5718.06|9
1607241490000|2020-12-06 07:58:10|5756.29|5718.29|5756.52|5718.52|5756.52|5718.52|5756.29|5718.29|9
1607241500000|2020-12-06 07:58:20|5756.53|5718.53|5756.78|5718.78|5756.81|5718.81|5756.45|5718.45|10
1607241510000|2020-12-06 07:58:30|5756.83|5718.83|5757.97|5719.97|5757.97|5719.97|5756.83|5718.83|10
1607241520000|2020-12-06 07:58:40|5757.98|5719.98|5758.32|5720.32|5758.32|5720.32|5757.98|5719.98|7
1607241530000|2020-12-06 07:58:50|5758.4|5720.4|5758.48|5720.48|5758.48|5720.48|5758.34|5720.34|7
1607241540000|2020-12-06 07:59:00|5758.27|5720.27|5758.43|5720.43|5758.49|5720.49|5758.25|5720.25|9
1607241550000|2020-12-06 07:59:10|5758.24|5720.24|5758.2|5720.2|5758.24|5720.24|5758.07|5720.07|7
1607241560000|2020-12-06 07:59:20|5758.17|5720.17|5757.97|5719.97|5758.18|5720.18|5757.9|5719.9|10
1607241570000|2020-12-06 07:59:30|5758.1|5720.1|5757.85|5719.85|5758.1|5720.1|5757.59|5719.59|10
1607241580000|2020-12-06 07:59:40|5757.87|5719.87|5758.18|5720.18|5758.32|5720.32|5757.65|5719.65|10
1607241590000|2020-12-06 07:59:50|5758.22|5720.22|5758.41|5720.41|5758.41|5720.41|5758.19|5720.19|9
1607241600000|2020-12-06 08:00:00|5758.5|5720.5|5759.04|5721.04|5759.04|5721.04|5758.5|5720.5|9
1607241610000|2020-12-06 08:00:10|5759.12|5721.12|5760.04|5722.04|5760.09|5722.09|5759.12|5721.12|10
1607241620000|2020-12-06 08:00:20|5760.03|5722.03|5760.47|5722.47|5760.47|5722.47|5760.03|5722.03|9
1607241630000|2020-12-06 08:00:30|5760.57|5722.57|5760.45|5722.45|5760.66|5722.66|5760.45|5722.45|9
1607241640000|2020-12-06 08:00:40|5760.52|5722.52|5761.4|5723.4|5761.4|5723.4|5760.52|5722.52|9
1607241650000|2020-12-06 08:00:50|5762.1|5724.1|5762.22|5724.22|5762.34|5724.34|5762.06|5724.06|9
1607241660000|2020-12-06 08:01:00|5762.15|5724.15|5762.2|5724.2|5762.24|5724.24|5762.13|5724.13|9
1607241670000|2020-12-06 08:01:10|5762.25|5724.25|5761.92|5723.92|5762.28|5724.28|5761.92|5723.92|9
1607241680000|2020-12-06 08:01:20|5761.8|5723.8|5761.46|5723.46|5761.85|5723.85|5761.46|5723.46|10
1607241690000|2020-12-06 08:01:30|5761.47|5723.47|5761.66|5723.66|5761.9|5723.9|5761.47|5723.47|9
1607241700000|2020-12-06 08:01:40|5761.62|5723.62|5762.4|5724.4|5762.4|5724.4|5761.62|5723.62|9
1607241710000|2020-12-06 08:01:50|5762.49|5724.49|5762.99|5724.99|5763.11|5725.11|5762.49|5724.49|10
1607241720000|2020-12-06 08:02:00|5763.08|5725.08|5764.56|5726.56|5764.56|5726.56|5763.08|5725.08|10
1607241730000|2020-12-06 08:02:10|5764.89|5726.89|5766.37|5728.37|5766.37|5728.37|5764.89|5726.89|10
1607241740000|2020-12-06 08:02:20|5766.4|5728.4|5766.92|5728.92|5766.92|5728.92|5766.24|5728.24|10
1607241750000|2020-12-06 08:02:30|5766.96|5728.96|5767.1|5729.1|5767.26|5729.26|5766.96|5728.96|9
1607241760000|2020-12-06 08:02:40|5767.19|5729.19|5767.59|5729.59|5767.74|5729.74|5767.19|5729.19|10
1607241770000|2020-12-06 08:02:50|5767.81|5729.81|5767.86|5729.86|5767.9|5729.9|5767.75|5729.75|9
1607241780000|2020-12-06 08:03:00|5767.98|5729.98|5768.16|5730.16|5768.16|5730.16|5767.88|5729.88|9
1607241790000|2020-12-06 08:03:10|5768.48|5730.48|5768.37|5730.37|5768.83|5730.83|5768.23|5730.23|10
1607241800000|2020-12-06 08:03:20|5768.3|5730.3|5768.2|5730.2|5768.67|5730.67|5768.2|5730.2|10
1607241810000|2020-12-06 08:03:30|5768.13|5730.13|5767.52|5729.52|5768.46|5730.46|5767.52|5729.52|10
1607241820000|2020-12-06 08:03:40|5767.39|5729.39|5764.82|5726.82|5767.39|5729.39|5764.82|5726.82|10
1607241830000|2020-12-06 08:03:50|5764.7|5726.7|5764.49|5726.49|5764.7|5726.7|5764.41|5726.41|10
1607241840000|2020-12-06 08:04:00|5764.21|5726.21|5762.85|5724.85|5764.46|5726.46|5762.85|5724.85|10
1607241850000|2020-12-06 08:04:10|5762.66|5724.66|5762.22|5724.22|5762.72|5724.72|5762.14|5724.14|10
1607241860000|2020-12-06 08:04:20|5761.94|5723.94|5760.47|5722.47|5761.94|5723.94|5760.47|5722.47|10
1607241870000|2020-12-06 08:04:30|5760.26|5722.26|5759.63|5721.63|5760.28|5722.28|5759.63|5721.63|9
1607241880000|2020-12-06 08:04:40|5759.73|5721.73|5758.89|5720.89|5759.73|5721.73|5758.89|5720.89|10
1607241890000|2020-12-06 08:04:50|5758.84|5720.84|5757.74|5719.74|5758.84|5720.84|5757.74|5719.74|10
1607241900000|2020-12-06 08:05:00|5757.78|5719.78|5755.88|5717.88|5757.84|5719.84|5755.88|5717.88|10
1607241910000|2020-12-06 08:05:10|5754.9|5716.9|5754.33|5716.33|5755.06|5717.06|5754.33|5716.33|10
1607241920000|2020-12-06 08:05:20|5754.3|5716.3|5751.24|5713.24|5754.36|5716.36|5751.24|5713.24|10
1607241930000|2020-12-06 08:05:30|5750.74|5712.74|5747.91|5709.91|5750.74|5712.74|5747.91|5709.91|10
1607241940000|2020-12-06 08:05:40|5747.89|5709.89|5749.23|5711.23|5749.49|5711.49|5747.64|5709.64|10
1607241950000|2020-12-06 08:05:50|5749.3|5711.3|5750|5712|5750.19|5712.19|5749.3|5711.3|9
1607241960000|2020-12-06 08:06:00|5750.09|5712.09|5749.47|5711.47|5750.09|5712.09|5749.4|5711.4|9
1607241970000|2020-12-06 08:06:10|5749.55|5711.55|5749.67|5711.67|5749.8|5711.8|5749.45|5711.45|9
1607241980000|2020-12-06 08:06:20|5749.84|5711.84|5749.47|5711.47|5749.93|5711.93|5749.47|5711.47|10
1607241990000|2020-12-06 08:06:30|5749.43|5711.43|5748.41|5710.41|5749.43|5711.43|5748.39|5710.39|9
1607242000000|2020-12-06 08:06:40|5748.34|5710.34|5748.57|5710.57|5748.66|5710.66|5748.34|5710.34|10
1607242010000|2020-12-06 08:06:50|5748.55|5710.55|5748.47|5710.47|5748.67|5710.67|5748.33|5710.33|7
1607242020000|2020-12-06 08:07:00|5748.53|5710.53|5747.03|5709.03|5748.53|5710.53|5747.03|5709.03|10
1607242030000|2020-12-06 08:07:10|5747.05|5709.05|5746.2|5708.2|5747.05|5709.05|5746.2|5708.2|8
1607242040000|2020-12-06 08:07:20|5746.29|5708.29|5746|5708|5746.29|5708.29|5745.79|5707.79|8
1607242050000|2020-12-06 08:07:30|5745.64|5707.64|5745.76|5707.76|5745.76|5707.76|5745.46|5707.46|9
1607242060000|2020-12-06 08:07:40|5746|5708|5746.18|5708.18|5746.3|5708.3|5746|5708|8
1607242070000|2020-12-06 08:07:50|5746.27|5708.27|5745.54|5707.54|5746.34|5708.34|5745.51|5707.51|9
1607242080000|2020-12-06 08:08:00|5745.52|5707.52|5745.74|5707.74|5745.76|5707.76|5745.42|5707.42|10
1607242090000|2020-12-06 08:08:10|5745.67|5707.67|5745.78|5707.78|5745.91|5707.91|5745.49|5707.49|10
1607242100000|2020-12-06 08:08:20|5745.8|5707.8|5746.42|5708.42|5746.5|5708.5|5745.8|5707.8|10
1607242110000|2020-12-06 08:08:30|5746.6|5708.6|5747.24|5709.24|5747.24|5709.24|5746.6|5708.6|10
1607242120000|2020-12-06 08:08:40|5747.28|5709.28|5748.16|5710.16|5748.16|5710.16|5747.28|5709.28|9
1607242130000|2020-12-06 08:08:50|5748.21|5710.21|5748.3|5710.3|5748.38|5710.38|5748.21|5710.21|8
1607242140000|2020-12-06 08:09:00|5748.54|5710.54|5749.05|5711.05|5749.05|5711.05|5748.39|5710.39|10
1607242150000|2020-12-06 08:09:10|5749.01|5711.01|5749.44|5711.44|5749.6|5711.6|5749.01|5711.01|10
1607242160000|2020-12-06 08:09:20|5749.15|5711.15|5748.14|5710.14|5749.15|5711.15|5748.13|5710.13|10
1607242170000|2020-12-06 08:09:30|5748.04|5710.04|5747.69|5709.69|5748.04|5710.04|5747.64|5709.64|8
1607242180000|2020-12-06 08:09:40|5747.72|5709.72|5747.76|5709.76|5747.77|5709.77|5747.65|5709.65|9
1607242190000|2020-12-06 08:09:50|5747.64|5709.64|5747.56|5709.56|5747.86|5709.86|5747.54|5709.54|9
1607242200000|2020-12-06 08:10:00|5747.52|5709.52|5748.04|5710.04|5748.12|5710.12|5747.52|5709.52|9
1607242210000|2020-12-06 08:10:10|5748.16|5710.16|5748.95|5710.95|5749.05|5711.05|5748.16|5710.16|10
1607242220000|2020-12-06 08:10:20|5749|5711|5749.04|5711.04|5749.04|5711.04|5748.82|5710.82|7
1607242230000|2020-12-06 08:10:30|5749.06|5711.06|5749.04|5711.04|5749.35|5711.35|5749.04|5711.04|8
1607242240000|2020-12-06 08:10:40|5749.18|5711.18|5749.95|5711.95|5749.95|5711.95|5749.18|5711.18|10
1607242250000|2020-12-06 08:10:50|5750.35|5712.35|5750.42|5712.42|5750.42|5712.42|5750.22|5712.22|7
1607242260000|2020-12-06 08:11:00|5750.44|5712.44|5750.41|5712.41|5750.67|5712.67|5750.41|5712.41|9
1607242270000|2020-12-06 08:11:10|5750.43|5712.43|5749.9|5711.9|5750.43|5712.43|5749.9|5711.9|8
1607242280000|2020-12-06 08:11:20|5749.86|5711.86|5749.2|5711.2|5749.86|5711.86|5749.2|5711.2|10
1607242290000|2020-12-06 08:11:30|5749.19|5711.19|5749.27|5711.27|5749.29|5711.29|5749.19|5711.19|9
1607242300000|2020-12-06 08:11:40|5749.21|5711.21|5749.06|5711.06|5749.27|5711.27|5749.06|5711.06|8
1607242310000|2020-12-06 08:11:50|5749.05|5711.05|5748.74|5710.74|5749.06|5711.06|5748.67|5710.67|9
1607242320000|2020-12-06 08:12:00|5748.8|5710.8|5748.55|5710.55|5748.8|5710.8|5748.47|5710.47|10
1607242330000|2020-12-06 08:12:10|5748.37|5710.37|5747.35|5709.35|5748.37|5710.37|5747.35|5709.35|10
1607242340000|2020-12-06 08:12:20|5747.24|5709.24|5745.39|5707.39|5747.24|5709.24|5745.36|5707.36|10
1607242350000|2020-12-06 08:12:30|5745.46|5707.46|5743.94|5705.94|5745.46|5707.46|5743.94|5705.94|10
1607242360000|2020-12-06 08:12:40|5743.96|5705.96|5741.78|5703.78|5743.96|5705.96|5741.78|5703.78|10
1607242370000|2020-12-06 08:12:50|5741.77|5703.77|5741.73|5703.73|5741.97|5703.97|5741.63|5703.63|10
1607242380000|2020-12-06 08:13:00|5741.8|5703.8|5741.75|5703.75|5741.98|5703.98|5741.68|5703.68|10
1607242390000|2020-12-06 08:13:10|5741.65|5703.65|5742|5704|5742|5704|5741.55|5703.55|10
1607242400000|2020-12-06 08:13:20|5742.01|5704.01|5742.3|5704.3|5742.41|5704.41|5742.01|5704.01|10
1607242410000|2020-12-06 08:13:30|5742.27|5704.27|5741.76|5703.76|5742.31|5704.31|5741.76|5703.76|9
1607242420000|2020-12-06 08:13:40|5741.69|5703.69|5740.11|5702.11|5741.69|5703.69|5740.11|5702.11|10
1607242430000|2020-12-06 08:13:50|5740.55|5702.55|5743.58|5705.58|5743.58|5705.58|5740.55|5702.55|10
1607242440000|2020-12-06 08:14:00|5743.66|5705.66|5744.64|5706.64|5744.64|5706.64|5743.66|5705.66|10
1607242450000|2020-12-06 08:14:10|5744.7|5706.7|5745.03|5707.03|5745.03|5707.03|5744.38|5706.38|10
1607242460000|2020-12-06 08:14:20|5745.07|5707.07|5745.24|5707.24|5745.31|5707.31|5745.05|5707.05|10
1607242470000|2020-12-06 08:14:30|5745.2|5707.2|5745.49|5707.49|5745.53|5707.53|5745.11|5707.11|10
1607242480000|2020-12-06 08:14:40|5745.47|5707.47|5745.12|5707.12|5745.53|5707.53|5745.12|5707.12|10
1607242490000|2020-12-06 08:14:50|5745.04|5707.04|5744.76|5706.76|5745.08|5707.08|5744.76|5706.76|10
1607242500000|2020-12-06 08:15:00|5744.79|5706.79|5744.63|5706.63|5744.79|5706.79|5744.44|5706.44|10
1607242510000|2020-12-06 08:15:10|5744.61|5706.61|5744.82|5706.82|5744.84|5706.84|5744.58|5706.58|9
1607242520000|2020-12-06 08:15:20|5744.83|5706.83|5744.25|5706.25|5744.83|5706.83|5744.25|5706.25|10
1607242530000|2020-12-06 08:15:30|5744.3|5706.3|5742.5|5704.5|5744.3|5706.3|5742.5|5704.5|10
1607242540000|2020-12-06 08:15:40|5742.44|5704.44|5742.16|5704.16|5742.49|5704.49|5742.12|5704.12|8
1607242550000|2020-12-06 08:15:50|5742.03|5704.03|5742.36|5704.36|5742.36|5704.36|5741.91|5703.91|10
1607242560000|2020-12-06 08:16:00|5742.33|5704.33|5742.56|5704.56|5742.61|5704.61|5742.33|5704.33|8
1607242570000|2020-12-06 08:16:10|5742.4|5704.4|5742.45|5704.45|5742.48|5704.48|5742.23|5704.23|9
1607242580000|2020-12-06 08:16:20|5742.4|5704.4|5742.28|5704.28|5742.47|5704.47|5742.25|5704.25|10
1607242590000|2020-12-06 08:16:30|5742.39|5704.39|5742.34|5704.34|5742.39|5704.39|5742.22|5704.22|8
1607242600000|2020-12-06 08:16:40|5742.41|5704.41|5742.46|5704.46|5742.59|5704.59|5742.4|5704.4|9
1607242610000|2020-12-06 08:16:50|5742.45|5704.45|5742.69|5704.69|5742.7|5704.7|5742.45|5704.45|8
1607242620000|2020-12-06 08:17:00|5742.67|5704.67|5742.57|5704.57|5742.67|5704.67|5742.57|5704.57|10
1607242630000|2020-12-06 08:17:10|5742.54|5704.54|5742.51|5704.51|5742.57|5704.57|5742.45|5704.45|9
1607242640000|2020-12-06 08:17:20|5742.36|5704.36|5742.59|5704.59|5742.67|5704.67|5742.36|5704.36|10
1607242650000|2020-12-06 08:17:30|5742.61|5704.61|5742.31|5704.31|5742.64|5704.64|5742.31|5704.31|10
1607242660000|2020-12-06 08:17:40|5742.34|5704.34|5742.63|5704.63|5742.63|5704.63|5742.34|5704.34|9
1607242670000|2020-12-06 08:17:50|5742.62|5704.62|5742.76|5704.76|5742.76|5704.76|5742.56|5704.56|8
1607242680000|2020-12-06 08:18:00|5742.71|5704.71|5742.72|5704.72|5742.76|5704.76|5742.67|5704.67|10
1607242690000|2020-12-06 08:18:10|5742.81|5704.81|5742.9|5704.9|5742.9|5704.9|5742.69|5704.69|10
1607242700000|2020-12-06 08:18:20|5742.73|5704.73|5743.11|5705.11|5743.12|5705.12|5742.73|5704.73|10
1607242710000|2020-12-06 08:18:30|5743.29|5705.29|5743.46|5705.46|5743.49|5705.49|5743.29|5705.29|10
1607242720000|2020-12-06 08:18:40|5743.39|5705.39|5743.93|5705.93|5743.93|5705.93|5743.38|5705.38|9
1607242730000|2020-12-06 08:18:50|5744.06|5706.06|5745.07|5707.07|5745.07|5707.07|5744.06|5706.06|10
1607242740000|2020-12-06 08:19:00|5745.08|5707.08|5745.65|5707.65|5745.65|5707.65|5745.08|5707.08|10
1607242750000|2020-12-06 08:19:10|5745.72|5707.72|5745.79|5707.79|5746.12|5708.12|5745.62|5707.62|10
1607242760000|2020-12-06 08:19:20|5745.85|5707.85|5745.58|5707.58|5745.94|5707.94|5745.57|5707.57|10
1607242770000|2020-12-06 08:19:30|5745.54|5707.54|5744.14|5706.14|5745.54|5707.54|5744.14|5706.14|10
1607242780000|2020-12-06 08:19:40|5743.89|5705.89|5742.45|5704.45|5743.89|5705.89|5742.45|5704.45|10
1607242790000|2020-12-06 08:19:50|5742.46|5704.46|5741.91|5703.91|5742.46|5704.46|5741.91|5703.91|10
1607242800000|2020-12-06 08:20:00|5741.71|5703.71|5741.71|5703.71|5741.77|5703.77|5741.45|5703.45|9
1607242810000|2020-12-06 08:20:10|5741.65|5703.65|5741.94|5703.94|5741.94|5703.94|5741.29|5703.29|9
1607242820000|2020-12-06 08:20:20|5742.01|5704.01|5743.05|5705.05|5743.05|5705.05|5742.01|5704.01|9
1607242830000|2020-12-06 08:20:30|5743.08|5705.08|5743.24|5705.24|5743.39|5705.39|5743.08|5705.08|9
1607242840000|2020-12-06 08:20:40|5743.31|5705.31|5743.63|5705.63|5743.63|5705.63|5743.31|5705.31|10
1607242850000|2020-12-06 08:20:50|5743.75|5705.75|5744.18|5706.18|5744.19|5706.19|5743.75|5705.75|8
1607242860000|2020-12-06 08:21:00|5744.66|5706.66|5744.71|5706.71|5744.78|5706.78|5744.61|5706.61|8
1607242870000|2020-12-06 08:21:10|5744.69|5706.69|5744.62|5706.62|5744.83|5706.83|5744.5|5706.5|9
1607242880000|2020-12-06 08:21:20|5744.61|5706.61|5744.39|5706.39|5744.76|5706.76|5744.39|5706.39|9
1607242890000|2020-12-06 08:21:30|5744.34|5706.34|5744.11|5706.11|5744.36|5706.36|5744.11|5706.11|9
1607242900000|2020-12-06 08:21:40|5744.1|5706.1|5743.14|5705.14|5744.1|5706.1|5743.14|5705.14|10
1607242910000|2020-12-06 08:21:50|5743.05|5705.05|5742.76|5704.76|5743.13|5705.13|5742.76|5704.76|10
1607242920000|2020-12-06 08:22:00|5742.54|5704.54|5742.07|5704.07|5742.54|5704.54|5742.07|5704.07|10
1607242930000|2020-12-06 08:22:10|5742.05|5704.05|5741.66|5703.66|5742.05|5704.05|5741.66|5703.66|9
1607242940000|2020-12-06 08:22:20|5741.67|5703.67|5740.98|5702.98|5741.79|5703.79|5740.98|5702.98|8
1607242950000|2020-12-06 08:22:30|5740.93|5702.93|5740.69|5702.69|5740.93|5702.93|5740.66|5702.66|10
1607242960000|2020-12-06 08:22:40|5740.68|5702.68|5740.85|5702.85|5740.85|5702.85|5740.42|5702.42|10
1607242970000|2020-12-06 08:22:50|5741.09|5703.09|5742.06|5704.06|5742.07|5704.07|5741.09|5703.09|10
1607242980000|2020-12-06 08:23:00|5742.22|5704.22|5742.55|5704.55|5742.55|5704.55|5742.22|5704.22|9
1607242990000|2020-12-06 08:23:10|5742.23|5704.23|5741.63|5703.63|5742.23|5704.23|5741.54|5703.54|10
1607243000000|2020-12-06 08:23:20|5741.48|5703.48|5741.3|5703.3|5741.48|5703.48|5741.23|5703.23|10
1607243010000|2020-12-06 08:23:30|5741.21|5703.21|5741.18|5703.18|5741.34|5703.34|5741.16|5703.16|10
1607243020000|2020-12-06 08:23:40|5741.16|5703.16|5741.12|5703.12|5741.16|5703.16|5741|5703|9
1607243030000|2020-12-06 08:23:50|5741.17|5703.17|5741.61|5703.61|5741.63|5703.63|5741.17|5703.17|10
1607243040000|2020-12-06 08:24:00|5741.6|5703.6|5741.38|5703.38|5741.6|5703.6|5741.34|5703.34|10
1607243050000|2020-12-06 08:24:10|5741.52|5703.52|5741.31|5703.31|5741.59|5703.59|5741.31|5703.31|8
1607243060000|2020-12-06 08:24:20|5741.29|5703.29|5741.29|5703.29|5741.29|5703.29|5741.16|5703.16|10
1607243070000|2020-12-06 08:24:30|5741.28|5703.28|5741.49|5703.49|5741.49|5703.49|5741.23|5703.23|9
1607243080000|2020-12-06 08:24:40|5741.48|5703.48|5741.37|5703.37|5741.48|5703.48|5741.18|5703.18|9
1607243090000|2020-12-06 08:24:50|5741.35|5703.35|5740.98|5702.98|5741.35|5703.35|5740.98|5702.98|8
1607243100000|2020-12-06 08:25:00|5741.05|5703.05|5741.39|5703.39|5741.39|5703.39|5741.05|5703.05|9
1607243110000|2020-12-06 08:25:10|5741.36|5703.36|5740.85|5702.85|5741.36|5703.36|5740.85|5702.85|10
1607243120000|2020-12-06 08:25:20|5740.82|5702.82|5740.37|5702.37|5740.85|5702.85|5740.37|5702.37|9
1607243130000|2020-12-06 08:25:30|5740.4|5702.4|5739.46|5701.46|5740.4|5702.4|5739.46|5701.46|9
1607243140000|2020-12-06 08:25:40|5739.31|5701.31|5738.39|5700.39|5739.52|5701.52|5738.39|5700.39|9
1607243150000|2020-12-06 08:25:50|5737.73|5699.73|5735.66|5697.66|5737.73|5699.73|5735.66|5697.66|10
1607243160000|2020-12-06 08:26:00|5735.45|5697.45|5734.61|5696.61|5735.45|5697.45|5734.61|5696.61|10
1607243170000|2020-12-06 08:26:10|5734.43|5696.43|5732.73|5694.73|5734.43|5696.43|5732.73|5694.73|10
1607243180000|2020-12-06 08:26:20|5732.47|5694.47|5729.68|5691.68|5732.47|5694.47|5729.68|5691.68|10
1607243190000|2020-12-06 08:26:30|5729.45|5691.45|5725|5687|5729.45|5691.45|5725|5687|10
1607243200000|2020-12-06 08:26:40|5724.94|5686.94|5723.77|5685.77|5724.96|5686.96|5723.45|5685.45|10
1607243210000|2020-12-06 08:26:50|5723.64|5685.64|5723.39|5685.39|5723.91|5685.91|5723.39|5685.39|10
1607243220000|2020-12-06 08:27:00|5723.41|5685.41|5724.86|5686.86|5724.88|5686.88|5723.38|5685.38|10
1607243230000|2020-12-06 08:27:10|5724.95|5686.95|5725.6|5687.6|5725.6|5687.6|5724.8|5686.8|9
1607243240000|2020-12-06 08:27:20|5725.69|5687.69|5724.79|5686.79|5725.82|5687.82|5724.79|5686.79|10
1607243250000|2020-12-06 08:27:30|5724.57|5686.57|5723.63|5685.63|5724.57|5686.57|5723.63|5685.63|10
1607243260000|2020-12-06 08:27:40|5723.5|5685.5|5723.2|5685.2|5723.5|5685.5|5723.04|5685.04|9
1607243270000|2020-12-06 08:27:50|5722.87|5684.87|5722.52|5684.52|5722.91|5684.91|5722.52|5684.52|9
1607243280000|2020-12-06 08:28:00|5722.85|5684.85|5723.6|5685.6|5723.67|5685.67|5722.85|5684.85|10
1607243290000|2020-12-06 08:28:10|5723.75|5685.75|5725.55|5687.55|5725.55|5687.55|5723.75|5685.75|10
1607243300000|2020-12-06 08:28:20|5725.44|5687.44|5726.01|5688.01|5726.01|5688.01|5725.44|5687.44|9
1607243310000|2020-12-06 08:28:30|5725.99|5687.99|5726.34|5688.34|5726.36|5688.36|5725.8|5687.8|9
1607243320000|2020-12-06 08:28:40|5726.57|5688.57|5726.91|5688.91|5727.14|5689.14|5726.55|5688.55|9
1607243330000|2020-12-06 08:28:50|5726.88|5688.88|5726.54|5688.54|5727.06|5689.06|5726.48|5688.48|10
1607243340000|2020-12-06 08:29:00|5726.43|5688.43|5726.67|5688.67|5726.74|5688.74|5726.43|5688.43|10
1607243350000|2020-12-06 08:29:10|5726.7|5688.7|5726.15|5688.15|5726.7|5688.7|5726.08|5688.08|10
1607243360000|2020-12-06 08:29:20|5726.24|5688.24|5726.13|5688.13|5726.41|5688.41|5726.12|5688.12|10
1607243370000|2020-12-06 08:29:30|5726.11|5688.11|5725.39|5687.39|5726.17|5688.17|5725.39|5687.39|10
1607243380000|2020-12-06 08:29:40|5725.37|5687.37|5725.86|5687.86|5725.86|5687.86|5725.36|5687.36|10
1607243390000|2020-12-06 08:29:50|5725.88|5687.88|5727.1|5689.1|5727.1|5689.1|5725.88|5687.88|10
1607243400000|2020-12-06 08:30:00|5727.16|5689.16|5727.37|5689.37|5727.45|5689.45|5727.16|5689.16|9
1607243410000|2020-12-06 08:30:10|5727.38|5689.38|5727.76|5689.76|5727.76|5689.76|5727.33|5689.33|10
1607243420000|2020-12-06 08:30:20|5727.74|5689.74|5727.99|5689.99|5728.34|5690.34|5727.74|5689.74|9
1607243430000|2020-12-06 08:30:30|5727.98|5689.98|5727.21|5689.21|5727.98|5689.98|5727.21|5689.21|10
1607243440000|2020-12-06 08:30:40|5727.19|5689.19|5727.34|5689.34|5727.5|5689.5|5727.14|5689.14|10
1607243450000|2020-12-06 08:30:50|5727.56|5689.56|5727.85|5689.85|5727.85|5689.85|5727.29|5689.29|9
1607243460000|2020-12-06 08:31:00|5727.8|5689.8|5728.27|5690.27|5728.3|5690.3|5727.8|5689.8|10
1607243470000|2020-12-06 08:31:10|5728.3|5690.3|5728.24|5690.24|5728.31|5690.31|5728.21|5690.21|10
1607243480000|2020-12-06 08:31:20|5728.26|5690.26|5727.82|5689.82|5728.26|5690.26|5727.67|5689.67|10
1607243490000|2020-12-06 08:31:30|5728|5690|5727.35|5689.35|5728.01|5690.01|5727.35|5689.35|6
1607243500000|2020-12-06 08:31:40|5726.96|5688.96|5726.26|5688.26|5726.96|5688.96|5726.26|5688.26|10
1607243510000|2020-12-06 08:31:50|5726.06|5688.06|5725.64|5687.64|5726.2|5688.2|5725.59|5687.59|10
1607243520000|2020-12-06 08:32:00|5725.6|5687.6|5724.24|5686.24|5725.6|5687.6|5724.24|5686.24|9
1607243530000|2020-12-06 08:32:10|5724.17|5686.17|5723.77|5685.77|5724.3|5686.3|5723.77|5685.77|10
1607243540000|2020-12-06 08:32:20|5723.85|5685.85|5721.34|5683.34|5723.87|5685.87|5721.34|5683.34|10
1607243550000|2020-12-06 08:32:30|5721.3|5683.3|5719.06|5681.06|5721.3|5683.3|5719.06|5681.06|10
1607243560000|2020-12-06 08:32:40|5719.02|5681.02|5717.48|5679.48|5719.13|5681.13|5717.48|5679.48|10
1607243570000|2020-12-06 08:32:50|5717.64|5679.64|5717.22|5679.22|5717.7|5679.7|5717.16|5679.16|10
1607243580000|2020-12-06 08:33:00|5717.2|5679.2|5717.44|5679.44|5717.44|5679.44|5717.2|5679.2|10
1607243590000|2020-12-06 08:33:10|5717.35|5679.35|5716.94|5678.94|5717.55|5679.55|5716.94|5678.94|10
1607243600000|2020-12-06 08:33:20|5717.05|5679.05|5717.87|5679.87|5717.87|5679.87|5717.05|5679.05|10
1607243610000|2020-12-06 08:33:30|5717.89|5679.89|5718.04|5680.04|5718.04|5680.04|5717.77|5679.77|10
1607243620000|2020-12-06 08:33:40|5718.07|5680.07|5718.25|5680.25|5718.39|5680.39|5718.07|5680.07|8
1607243630000|2020-12-06 08:33:50|5718.23|5680.23|5717.89|5679.89|5718.27|5680.27|5717.89|5679.89|10
1607243640000|2020-12-06 08:34:00|5717.79|5679.79|5717.4|5679.4|5717.79|5679.79|5717.34|5679.34|9
1607243650000|2020-12-06 08:34:10|5717.36|5679.36|5716.54|5678.54|5717.36|5679.36|5716.54|5678.54|10
1607243660000|2020-12-06 08:34:20|5716.59|5678.59|5716.39|5678.39|5716.67|5678.67|5716.39|5678.39|9
1607243670000|2020-12-06 08:34:30|5716.48|5678.48|5716.67|5678.67|5716.83|5678.83|5716.38|5678.38|10
1607243680000|2020-12-06 08:34:40|5716.76|5678.76|5714.91|5676.91|5716.81|5678.81|5714.91|5676.91|10
1607243690000|2020-12-06 08:34:50|5714.78|5676.78|5709.69|5671.69|5714.86|5676.86|5709.69|5671.69|10
1607243700000|2020-12-06 08:35:00|5708.89|5670.89|5703.13|5665.13|5708.89|5670.89|5703.04|5665.04|10
1607243710000|2020-12-06 08:35:10|5703.28|5665.28|5708.3|5670.3|5708.3|5670.3|5703.28|5665.28|10
1607243720000|2020-12-06 08:35:20|5708.68|5670.68|5711.55|5673.55|5711.6|5673.6|5708.68|5670.68|10
1607243730000|2020-12-06 08:35:30|5712.16|5674.16|5715.27|5677.27|5715.27|5677.27|5712.16|5674.16|10
1607243740000|2020-12-06 08:35:40|5715.58|5677.58|5716.55|5678.55|5716.81|5678.81|5715.46|5677.46|10
1607243750000|2020-12-06 08:35:50|5716.4|5678.4|5710.34|5672.34|5716.4|5678.4|5710.34|5672.34|10
1607243760000|2020-12-06 08:36:00|5710.31|5672.31|5708.36|5670.36|5710.31|5672.31|5708.36|5670.36|10
1607243770000|2020-12-06 08:36:10|5708.54|5670.54|5706.42|5668.42|5708.63|5670.63|5706.42|5668.42|10
1607243780000|2020-12-06 08:36:20|5706.36|5668.36|5703.45|5665.45|5706.36|5668.36|5703.45|5665.45|10
1607243790000|2020-12-06 08:36:30|5703.62|5665.62|5703.88|5665.88|5703.88|5665.88|5703.53|5665.53|9
1607243800000|2020-12-06 08:36:40|5703.89|5665.89|5704.58|5666.58|5704.58|5666.58|5703.74|5665.74|9
1607243810000|2020-12-06 08:36:50|5704.62|5666.62|5704.87|5666.87|5705.18|5667.18|5704.62|5666.62|9
1607243820000|2020-12-06 08:37:00|5704.84|5666.84|5704.84|5666.84|5705.53|5667.53|5704.84|5666.84|10
1607243830000|2020-12-06 08:37:10|5704.87|5666.87|5704.26|5666.26|5704.89|5666.89|5704.26|5666.26|10
1607243840000|2020-12-06 08:37:20|5704.1|5666.1|5704.25|5666.25|5704.25|5666.25|5703.84|5665.84|10
1607243850000|2020-12-06 08:37:30|5704.6|5666.6|5703.99|5665.99|5704.95|5666.95|5703.99|5665.99|10
1607243860000|2020-12-06 08:37:40|5704.08|5666.08|5703|5665|5704.08|5666.08|5703|5665|9
1607243870000|2020-12-06 08:37:50|5703.03|5665.03|5702.69|5664.69|5703.03|5665.03|5702.63|5664.63|10
1607243880000|2020-12-06 08:38:00|5702.88|5664.88|5702.66|5664.66|5702.88|5664.88|5702.52|5664.52|10
1607243890000|2020-12-06 08:38:10|5702.69|5664.69|5702.78|5664.78|5702.78|5664.78|5702.59|5664.59|7
1607243900000|2020-12-06 08:38:20|5702.74|5664.74|5701.53|5663.53|5702.86|5664.86|5701.53|5663.53|9
1607243910000|2020-12-06 08:38:30|5701.45|5663.45|5701.69|5663.69|5701.72|5663.72|5701.45|5663.45|8
1607243920000|2020-12-06 08:38:40|5701.62|5663.62|5701.1|5663.1|5701.72|5663.72|5701.1|5663.1|7
1607243930000|2020-12-06 08:38:50|5701.08|5663.08|5701|5663|5701.11|5663.11|5700.87|5662.87|8
1607243940000|2020-12-06 08:39:00|5700.96|5662.96|5695.56|5657.56|5701.27|5663.27|5695.56|5657.56|10
1607243950000|2020-12-06 08:39:10|5695.72|5657.72|5694.54|5656.54|5695.74|5657.74|5693.62|5655.62|10
1607243960000|2020-12-06 08:39:20|5694.47|5656.47|5694.58|5656.58|5695.01|5657.01|5694.47|5656.47|9
1607243970000|2020-12-06 08:39:30|5694.56|5656.56|5695.34|5657.34|5695.37|5657.37|5694.5|5656.5|10
1607243980000|2020-12-06 08:39:40|5695.32|5657.32|5694.98|5656.98|5695.32|5657.32|5694.68|5656.68|10
1607243990000|2020-12-06 08:39:50|5694.69|5656.69|5694.17|5656.17|5695.12|5657.12|5694.17|5656.17|10
1607244000000|2020-12-06 08:40:00|5694.09|5656.09|5693.7|5655.7|5694.09|5656.09|5693.54|5655.54|10
1607244010000|2020-12-06 08:40:10|5693.69|5655.69|5694.37|5656.37|5694.41|5656.41|5693.69|5655.69|9
1607244020000|2020-12-06 08:40:20|5694.1|5656.1|5695.12|5657.12|5695.12|5657.12|5693.82|5655.82|10
1607244030000|2020-12-06 08:40:30|5695.19|5657.19|5695.28|5657.28|5695.36|5657.36|5694.93|5656.93|8
1607244040000|2020-12-06 08:40:40|5695.2|5657.2|5695.03|5657.03|5695.53|5657.53|5695.03|5657.03|10
1607244050000|2020-12-06 08:40:50|5695.01|5657.01|5694.68|5656.68|5695.05|5657.05|5694.68|5656.68|9
1607244060000|2020-12-06 08:41:00|5694.65|5656.65|5694.29|5656.29|5694.65|5656.65|5694.28|5656.28|10
1607244070000|2020-12-06 08:41:10|5694.14|5656.14|5692.91|5654.91|5694.14|5656.14|5692.91|5654.91|9
1607244080000|2020-12-06 08:41:20|5692.56|5654.56|5692.39|5654.39|5692.62|5654.62|5692.39|5654.39|9
1607244090000|2020-12-06 08:41:30|5692.4|5654.4|5692.23|5654.23|5692.89|5654.89|5692.23|5654.23|10
1607244100000|2020-12-06 08:41:40|5692.13|5654.13|5691.6|5653.6|5692.14|5654.14|5691.6|5653.6|10
1607244110000|2020-12-06 08:41:50|5691.58|5653.58|5691.76|5653.76|5691.76|5653.76|5691.22|5653.22|10
1607244120000|2020-12-06 08:42:00|5691.75|5653.75|5692.21|5654.21|5692.24|5654.24|5691.75|5653.75|10
1607244130000|2020-12-06 08:42:10|5692.23|5654.23|5692.14|5654.14|5692.31|5654.31|5692.12|5654.12|10
1607244140000|2020-12-06 08:42:20|5692.15|5654.15|5692.49|5654.49|5692.49|5654.49|5691.86|5653.86|9
1607244150000|2020-12-06 08:42:30|5692.5|5654.5|5692.23|5654.23|5692.79|5654.79|5692.23|5654.23|9
1607244160000|2020-12-06 08:42:40|5692.14|5654.14|5692.15|5654.15|5692.29|5654.29|5692.14|5654.14|10
1607244170000|2020-12-06 08:42:50|5692.09|5654.09|5692.44|5654.44|5692.71|5654.71|5692.09|5654.09|8
1607244180000|2020-12-06 08:43:00|5692.5|5654.5|5694.66|5656.66|5694.66|5656.66|5692.5|5654.5|9
1607244190000|2020-12-06 08:43:10|5695.47|5657.47|5696.33|5658.33|5696.33|5658.33|5695.38|5657.38|10
1607244200000|2020-12-06 08:43:20|5696.46|5658.46|5697.42|5659.42|5697.68|5659.68|5696.46|5658.46|9
1607244210000|2020-12-06 08:43:30|5697.47|5659.47|5698.07|5660.07|5698.25|5660.25|5697.47|5659.47|10
1607244220000|2020-12-06 08:43:40|5698.1|5660.1|5697.55|5659.55|5698.24|5660.24|5697.55|5659.55|9
1607244230000|2020-12-06 08:43:50|5697.46|5659.46|5697.39|5659.39|5697.73|5659.73|5697.34|5659.34|10
1607244240000|2020-12-06 08:44:00|5697.33|5659.33|5697.47|5659.47|5697.57|5659.57|5697.31|5659.31|9
1607244250000|2020-12-06 08:44:10|5697.6|5659.6|5697.53|5659.53|5697.6|5659.6|5697.46|5659.46|9
1607244260000|2020-12-06 08:44:20|5697.55|5659.55|5698.75|5660.75|5698.75|5660.75|5697.55|5659.55|10
1607244270000|2020-12-06 08:44:30|5698.83|5660.83|5699.27|5661.27|5699.27|5661.27|5698.54|5660.54|10
1607244280000|2020-12-06 08:44:40|5699.29|5661.29|5700.84|5662.84|5700.84|5662.84|5699.29|5661.29|9
1607244290000|2020-12-06 08:44:50|5700.93|5662.93|5700.57|5662.57|5701.03|5663.03|5700.57|5662.57|10
1607244300000|2020-12-06 08:45:00|5700.75|5662.75|5700.68|5662.68|5700.92|5662.92|5700.64|5662.64|10
1607244310000|2020-12-06 08:45:10|5700.72|5662.72|5700.69|5662.69|5700.94|5662.94|5700.58|5662.58|10
1607244320000|2020-12-06 08:45:20|5700.77|5662.77|5699.39|5661.39|5700.77|5662.77|5699.39|5661.39|10
1607244330000|2020-12-06 08:45:30|5699.43|5661.43|5698.86|5660.86|5699.43|5661.43|5698.86|5660.86|10
1607244340000|2020-12-06 08:45:40|5698.63|5660.63|5697.95|5659.95|5698.82|5660.82|5697.95|5659.95|10
1607244350000|2020-12-06 08:45:50|5697.68|5659.68|5695.03|5657.03|5697.68|5659.68|5695.03|5657.03|10
1607244360000|2020-12-06 08:46:00|5694.82|5656.82|5693.25|5655.25|5694.82|5656.82|5693.25|5655.25|10
1607244370000|2020-12-06 08:46:10|5693.28|5655.28|5693.38|5655.38|5693.47|5655.47|5693.16|5655.16|9
1607244380000|2020-12-06 08:46:20|5693.3|5655.3|5693.24|5655.24|5693.37|5655.37|5693|5655|10
1607244390000|2020-12-06 08:46:30|5693.35|5655.35|5693.08|5655.08|5693.62|5655.62|5693.08|5655.08|10
1607244400000|2020-12-06 08:46:40|5693.14|5655.14|5693.19|5655.19|5693.32|5655.32|5693.14|5655.14|10
1607244410000|2020-12-06 08:46:50|5693.12|5655.12|5693.66|5655.66|5693.66|5655.66|5693.1|5655.1|10
1607244420000|2020-12-06 08:47:00|5693.63|5655.63|5694.35|5656.35|5694.35|5656.35|5693.59|5655.59|10
1607244430000|2020-12-06 08:47:10|5694.44|5656.44|5695.61|5657.61|5695.61|5657.61|5694.44|5656.44|9
1607244440000|2020-12-06 08:47:20|5695.64|5657.64|5697.18|5659.18|5697.18|5659.18|5695.64|5657.64|10
1607244450000|2020-12-06 08:47:30|5697.26|5659.26|5697.69|5659.69|5697.69|5659.69|5697.26|5659.26|9
1607244460000|2020-12-06 08:47:40|5697.63|5659.63|5698.06|5660.06|5698.07|5660.07|5697.58|5659.58|10
1607244470000|2020-12-06 08:47:50|5698.1|5660.1|5699.56|5661.56|5699.56|5661.56|5698.1|5660.1|10
1607244480000|2020-12-06 08:48:00|5699.72|5661.72|5700.01|5662.01|5700.01|5662.01|5699.7|5661.7|9
1607244490000|2020-12-06 08:48:10|5700|5662|5701.45|5663.45|5701.45|5663.45|5700|5662|9
1607244500000|2020-12-06 08:48:20|5701.47|5663.47|5701.76|5663.76|5701.8|5663.8|5701.47|5663.47|10
1607244510000|2020-12-06 08:48:30|5701.69|5663.69|5701.31|5663.31|5701.77|5663.77|5701.23|5663.23|10
1607244520000|2020-12-06 08:48:40|5701.36|5663.36|5701.48|5663.48|5701.57|5663.57|5701.35|5663.35|9
1607244530000|2020-12-06 08:48:50|5701.43|5663.43|5701.72|5663.72|5701.81|5663.81|5701.3|5663.3|10
1607244540000|2020-12-06 08:49:00|5701.77|5663.77|5702.6|5664.6|5702.6|5664.6|5701.77|5663.77|10
1607244550000|2020-12-06 08:49:10|5702.62|5664.62|5703.78|5665.78|5703.78|5665.78|5702.62|5664.62|9
1607244560000|2020-12-06 08:49:20|5703.79|5665.79|5703.56|5665.56|5703.94|5665.94|5703.52|5665.52|10
1607244570000|2020-12-06 08:49:30|5703.49|5665.49|5704.17|5666.17|5704.17|5666.17|5703.48|5665.48|9
1607244580000|2020-12-06 08:49:40|5704.28|5666.28|5704.75|5666.75|5704.75|5666.75|5704.28|5666.28|7
1607244590000|2020-12-06 08:49:50|5704.82|5666.82|5705.89|5667.89|5705.89|5667.89|5704.82|5666.82|10
1607244600000|2020-12-06 08:50:00|5705.93|5667.93|5705.82|5667.82|5706.24|5668.24|5705.82|5667.82|9
1607244610000|2020-12-06 08:50:10|5705.76|5667.76|5705.41|5667.41|5705.93|5667.93|5705.3|5667.3|10
1607244620000|2020-12-06 08:50:20|5705.57|5667.57|5705.39|5667.39|5706.01|5668.01|5705.39|5667.39|10
1607244630000|2020-12-06 08:50:30|5704.77|5666.77|5704.12|5666.12|5704.78|5666.78|5704.12|5666.12|9
1607244640000|2020-12-06 08:50:40|5703.94|5665.94|5704.48|5666.48|5704.48|5666.48|5703.83|5665.83|10
1607244650000|2020-12-06 08:50:50|5704.2|5666.2|5703.88|5665.88|5704.52|5666.52|5703.88|5665.88|10
1607244660000|2020-12-06 08:51:00|5703.78|5665.78|5704.21|5666.21|5704.28|5666.28|5703.78|5665.78|10
1607244670000|2020-12-06 08:51:10|5704.11|5666.11|5704.23|5666.23|5704.39|5666.39|5704.11|5666.11|9
1607244680000|2020-12-06 08:51:20|5704.38|5666.38|5704.54|5666.54|5704.55|5666.55|5704.15|5666.15|9
1607244690000|2020-12-06 08:51:30|5704.57|5666.57|5704.12|5666.12|5704.57|5666.57|5704.12|5666.12|8
1607244700000|2020-12-06 08:51:40|5704.11|5666.11|5704.36|5666.36|5704.45|5666.45|5704.11|5666.11|9
1607244710000|2020-12-06 08:51:50|5704.38|5666.38|5704.32|5666.32|5704.39|5666.39|5704.27|5666.27|10
1607244720000|2020-12-06 08:52:00|5704.3|5666.3|5704.66|5666.66|5704.66|5666.66|5704.24|5666.24|10
1607244730000|2020-12-06 08:52:10|5704.75|5666.75|5705.42|5667.42|5705.42|5667.42|5704.67|5666.67|10
1607244740000|2020-12-06 08:52:20|5705.4|5667.4|5705.63|5667.63|5705.63|5667.63|5705.17|5667.17|8
1607244750000|2020-12-06 08:52:30|5705.69|5667.69|5706.52|5668.52|5706.52|5668.52|5705.69|5667.69|10
1607244760000|2020-12-06 08:52:40|5706.43|5668.43|5706.63|5668.63|5706.79|5668.79|5706.43|5668.43|10
1607244770000|2020-12-06 08:52:50|5706.66|5668.66|5706.64|5668.64|5706.66|5668.66|5706.43|5668.43|10
1607244780000|2020-12-06 08:53:00|5706.75|5668.75|5705.97|5667.97|5706.95|5668.95|5705.97|5667.97|10
1607244790000|2020-12-06 08:53:10|5705.74|5667.74|5705.63|5667.63|5705.74|5667.74|5705.47|5667.47|9
1607244800000|2020-12-06 08:53:20|5705.57|5667.57|5705.68|5667.68|5705.68|5667.68|5705.57|5667.57|8
1607244810000|2020-12-06 08:53:30|5705.71|5667.71|5706.79|5668.79|5706.79|5668.79|5705.71|5667.71|10
1607244820000|2020-12-06 08:53:40|5706.57|5668.57|5707.05|5669.05|5707.15|5669.15|5706.57|5668.57|9
1607244830000|2020-12-06 08:53:50|5707.06|5669.06|5707.25|5669.25|5707.28|5669.28|5707.02|5669.02|8
1607244840000|2020-12-06 08:54:00|5707.31|5669.31|5706.92|5668.92|5707.31|5669.31|5706.85|5668.85|10
1607244850000|2020-12-06 08:54:10|5707.03|5669.03|5706.52|5668.52|5707.1|5669.1|5706.52|5668.52|9
1607244860000|2020-12-06 08:54:20|5706.29|5668.29|5703.68|5665.68|5706.29|5668.29|5703.68|5665.68|10
1607244870000|2020-12-06 08:54:30|5703.58|5665.58|5702.72|5664.72|5703.58|5665.58|5702.36|5664.36|10
1607244880000|2020-12-06 08:54:40|5702.6|5664.6|5702.04|5664.04|5702.61|5664.61|5701.96|5663.96|9
1607244890000|2020-12-06 08:54:50|5702.08|5664.08|5702.41|5664.41|5702.41|5664.41|5701.85|5663.85|10
1607244900000|2020-12-06 08:55:00|5702.46|5664.46|5702.7|5664.7|5702.7|5664.7|5702.46|5664.46|9
1607244910000|2020-12-06 08:55:10|5702.67|5664.67|5702.95|5664.95|5702.95|5664.95|5702.49|5664.49|10
1607244920000|2020-12-06 08:55:20|5702.81|5664.81|5702.56|5664.56|5702.86|5664.86|5702.56|5664.56|10
1607244930000|2020-12-06 08:55:30|5702.49|5664.49|5702.39|5664.39|5702.56|5664.56|5702.37|5664.37|9
1607244940000|2020-12-06 08:55:40|5702.3|5664.3|5702.38|5664.38|5702.38|5664.38|5702.26|5664.26|8
1607244950000|2020-12-06 08:55:50|5702.39|5664.39|5702.3|5664.3|5702.39|5664.39|5702.2|5664.2|10
1607244960000|2020-12-06 08:56:00|5702.32|5664.32|5701.98|5663.98|5702.44|5664.44|5701.98|5663.98|9
1607244970000|2020-12-06 08:56:10|5701.45|5663.45|5701.54|5663.54|5701.88|5663.88|5701.39|5663.39|8
1607244980000|2020-12-06 08:56:20|5701.57|5663.57|5701.12|5663.12|5701.59|5663.59|5701.12|5663.12|9
1607244990000|2020-12-06 08:56:30|5701.25|5663.25|5701.19|5663.19|5701.35|5663.35|5701.12|5663.12|10
1607245000000|2020-12-06 08:56:40|5701.15|5663.15|5700.88|5662.88|5701.15|5663.15|5700.88|5662.88|8
1607245010000|2020-12-06 08:56:50|5700.75|5662.75|5700.04|5662.04|5700.75|5662.75|5700.04|5662.04|10
1607245020000|2020-12-06 08:57:00|5699.93|5661.93|5699.43|5661.43|5699.93|5661.93|5699.42|5661.42|9
1607245030000|2020-12-06 08:57:10|5699.36|5661.36|5699|5661|5699.36|5661.36|5698.96|5660.96|10
1607245040000|2020-12-06 08:57:20|5698.98|5660.98|5698.55|5660.55|5698.98|5660.98|5698.42|5660.42|10
1607245050000|2020-12-06 08:57:30|5698.38|5660.38|5697.74|5659.74|5698.38|5660.38|5697.59|5659.59|9
1607245060000|2020-12-06 08:57:40|5697.67|5659.67|5697.11|5659.11|5697.67|5659.67|5697.11|5659.11|9
1607245070000|2020-12-06 08:57:50|5697.14|5659.14|5696.84|5658.84|5697.14|5659.14|5696.77|5658.77|10
1607245080000|2020-12-06 08:58:00|5696.79|5658.79|5696.26|5658.26|5696.84|5658.84|5696.26|5658.26|10
1607245090000|2020-12-06 08:58:10|5696.16|5658.16|5695.97|5657.97|5696.16|5658.16|5695.79|5657.79|7
1607245100000|2020-12-06 08:58:20|5695.91|5657.91|5694.75|5656.75|5695.91|5657.91|5694.75|5656.75|9
1607245110000|2020-12-06 08:58:30|5694.59|5656.59|5692.37|5654.37|5694.59|5656.59|5692.37|5654.37|10
1607245120000|2020-12-06 08:58:40|5692.28|5654.28|5691.05|5653.05|5692.28|5654.28|5691.05|5653.05|10
1607245130000|2020-12-06 08:58:50|5691.01|5653.01|5687.9|5649.9|5691.01|5653.01|5687.9|5649.9|10
1607245140000|2020-12-06 08:59:00|5687.32|5649.32|5684.52|5646.52|5687.32|5649.32|5684.52|5646.52|10
1607245150000|2020-12-06 08:59:10|5684.27|5646.27|5683.41|5645.41|5684.27|5646.27|5683.13|5645.13|10
1607245160000|2020-12-06 08:59:20|5683.22|5645.22|5674.86|5636.86|5683.22|5645.22|5674.86|5636.86|10
1607245170000|2020-12-06 08:59:30|5674.69|5636.69|5668.97|5630.97|5674.76|5636.76|5668.97|5630.97|10
1607245180000|2020-12-06 08:59:40|5668.5|5630.5|5666.51|5628.51|5668.5|5630.5|5665.99|5627.99|10
1607245190000|2020-12-06 08:59:50|5666.67|5628.67|5672.05|5634.05|5672.05|5634.05|5666.67|5628.67|10
1607245200000|2020-12-06 09:00:00|5672.33|5634.33|5668.84|5630.84|5672.33|5634.33|5668.84|5630.84|10
1607245210000|2020-12-06 09:00:10|5668.73|5630.73|5668.04|5630.04|5668.73|5630.73|5667.66|5629.66|10
1607245220000|2020-12-06 09:00:20|5668.01|5630.01|5670.89|5632.89|5671.11|5633.11|5668.01|5630.01|10
1607245230000|2020-12-06 09:00:30|5670.84|5632.84|5672.47|5634.47|5672.47|5634.47|5670.84|5632.84|10
1607245240000|2020-12-06 09:00:40|5672.53|5634.53|5673.05|5635.05|5673.05|5635.05|5672.45|5634.45|10
1607245250000|2020-12-06 09:00:50|5672.99|5634.99|5673.88|5635.88|5673.88|5635.88|5672.99|5634.99|10
1607245260000|2020-12-06 09:01:00|5673.75|5635.75|5674.5|5636.5|5674.51|5636.51|5673.61|5635.61|10
1607245270000|2020-12-06 09:01:10|5674.72|5636.72|5675.46|5637.46|5675.46|5637.46|5674.72|5636.72|9
1607245280000|2020-12-06 09:01:20|5675.48|5637.48|5676.05|5638.05|5676.13|5638.13|5675.28|5637.28|10
1607245290000|2020-12-06 09:01:30|5676.53|5638.53|5678.6|5640.6|5678.6|5640.6|5676.53|5638.53|10
1607245300000|2020-12-06 09:01:40|5678.61|5640.61|5678.9|5640.9|5678.98|5640.98|5678.42|5640.42|9
1607245310000|2020-12-06 09:01:50|5678.99|5640.99|5679.31|5641.31|5679.31|5641.31|5678.85|5640.85|10
1607245320000|2020-12-06 09:02:00|5679.32|5641.32|5679.85|5641.85|5679.85|5641.85|5679.21|5641.21|10
1607245330000|2020-12-06 09:02:10|5679.76|5641.76|5680.34|5642.34|5680.34|5642.34|5679.49|5641.49|10
1607245340000|2020-12-06 09:02:20|5680.33|5642.33|5680.94|5642.94|5681.04|5643.04|5680.33|5642.33|8
1607245350000|2020-12-06 09:02:30|5680.82|5642.82|5681.15|5643.15|5681.28|5643.28|5680.82|5642.82|10
1607245360000|2020-12-06 09:02:40|5681.07|5643.07|5680.94|5642.94|5681.52|5643.52|5680.84|5642.84|10
1607245370000|2020-12-06 09:02:50|5680.93|5642.93|5680.58|5642.58|5680.93|5642.93|5680.36|5642.36|10
1607245380000|2020-12-06 09:03:00|5680.44|5642.44|5680.67|5642.67|5680.99|5642.99|5680.44|5642.44|7
1607245390000|2020-12-06 09:03:10|5680.65|5642.65|5681.31|5643.31|5681.42|5643.42|5680.48|5642.48|9
1607245400000|2020-12-06 09:03:20|5681.38|5643.38|5681.67|5643.67|5681.73|5643.73|5681.33|5643.33|9
1607245410000|2020-12-06 09:03:30|5681.7|5643.7|5682.61|5644.61|5682.65|5644.65|5681.7|5643.7|10
1607245420000|2020-12-06 09:03:40|5682.6|5644.6|5681.38|5643.38|5682.6|5644.6|5681.34|5643.34|10
1607245430000|2020-12-06 09:03:50|5681.34|5643.34|5681.92|5643.92|5682.08|5644.08|5681.34|5643.34|10
1607245440000|2020-12-06 09:04:00|5681.94|5643.94|5682.56|5644.56|5682.56|5644.56|5681.94|5643.94|10
1607245450000|2020-12-06 09:04:10|5682.85|5644.85|5683.96|5645.96|5684.07|5646.07|5682.85|5644.85|10
1607245460000|2020-12-06 09:04:20|5684|5646|5684.52|5646.52|5684.55|5646.55|5683.88|5645.88|10
1607245470000|2020-12-06 09:04:30|5684.51|5646.51|5685.36|5647.36|5685.36|5647.36|5684.51|5646.51|10
1607245480000|2020-12-06 09:04:40|5685.66|5647.66|5686.14|5648.14|5686.14|5648.14|5685.57|5647.57|10
1607245490000|2020-12-06 09:04:50|5686.23|5648.23|5686.84|5648.84|5686.87|5648.87|5686.23|5648.23|9
1607245500000|2020-12-06 09:05:00|5686.71|5648.71|5687.34|5649.34|5687.34|5649.34|5686.71|5648.71|9
1607245510000|2020-12-06 09:05:10|5687.42|5649.42|5687.83|5649.83|5687.85|5649.85|5687.39|5649.39|10
1607245520000|2020-12-06 09:05:20|5687.66|5649.66|5687.29|5649.29|5687.66|5649.66|5687.29|5649.29|10
1607245530000|2020-12-06 09:05:30|5687.28|5649.28|5686.16|5648.16|5687.28|5649.28|5686.09|5648.09|10
1607245540000|2020-12-06 09:05:40|5685.76|5647.76|5685.42|5647.42|5685.76|5647.76|5685.39|5647.39|10
1607245550000|2020-12-06 09:05:50|5685.44|5647.44|5684.96|5646.96|5685.44|5647.44|5684.84|5646.84|9
1607245560000|2020-12-06 09:06:00|5684.97|5646.97|5685.11|5647.11|5685.11|5647.11|5684.76|5646.76|10
1607245570000|2020-12-06 09:06:10|5685.17|5647.17|5684.8|5646.8|5685.17|5647.17|5684.75|5646.75|10
1607245580000|2020-12-06 09:06:20|5684.78|5646.78|5684.92|5646.92|5685.09|5647.09|5684.78|5646.78|10
1607245590000|2020-12-06 09:06:30|5685.03|5647.03|5685.34|5647.34|5685.5|5647.5|5685.03|5647.03|9
1607245600000|2020-12-06 09:06:40|5685.5|5647.5|5686.06|5648.06|5686.06|5648.06|5685.45|5647.45|10
1607245610000|2020-12-06 09:06:50|5686.15|5648.15|5687.01|5649.01|5687.01|5649.01|5685.89|5647.89|9
1607245620000|2020-12-06 09:07:00|5686.95|5648.95|5686.32|5648.32|5686.96|5648.96|5686.32|5648.32|8
1607245630000|2020-12-06 09:07:10|5686.39|5648.39|5686.86|5648.86|5686.88|5648.88|5686.39|5648.39|9
1607245640000|2020-12-06 09:07:20|5686.84|5648.84|5686.95|5648.95|5686.95|5648.95|5686.63|5648.63|9
1607245650000|2020-12-06 09:07:30|5687.08|5649.08|5687.18|5649.18|5687.42|5649.42|5687.08|5649.08|10
1607245660000|2020-12-06 09:07:40|5687.25|5649.25|5687.41|5649.41|5687.43|5649.43|5687.19|5649.19|10
1607245670000|2020-12-06 09:07:50|5687.48|5649.48|5687.15|5649.15|5687.48|5649.48|5686.99|5648.99|9
1607245680000|2020-12-06 09:08:00|5687.18|5649.18|5687.22|5649.22|5687.22|5649.22|5686.78|5648.78|8
1607245690000|2020-12-06 09:08:10|5687.35|5649.35|5687.16|5649.16|5687.35|5649.35|5687.04|5649.04|9
1607245700000|2020-12-06 09:08:20|5687.18|5649.18|5686.65|5648.65|5687.18|5649.18|5686.65|5648.65|10
1607245710000|2020-12-06 09:08:30|5686.61|5648.61|5685.76|5647.76|5686.61|5648.61|5685.76|5647.76|9
1607245720000|2020-12-06 09:08:40|5685.59|5647.59|5685.51|5647.51|5685.59|5647.59|5685.36|5647.36|9
1607245730000|2020-12-06 09:08:50|5685.53|5647.53|5686.73|5648.73|5686.73|5648.73|5685.49|5647.49|9
1607245740000|2020-12-06 09:09:00|5686.76|5648.76|5687.49|5649.49|5687.5|5649.5|5686.59|5648.59|10
1607245750000|2020-12-06 09:09:10|5687.64|5649.64|5687.59|5649.59|5687.8|5649.8|5687.59|5649.59|10
1607245760000|2020-12-06 09:09:20|5687.56|5649.56|5687.44|5649.44|5687.59|5649.59|5687.42|5649.42|10
1607245770000|2020-12-06 09:09:30|5687.45|5649.45|5687.72|5649.72|5687.72|5649.72|5687.31|5649.31|10
1607245780000|2020-12-06 09:09:40|5687.81|5649.81|5687.46|5649.46|5688.08|5650.08|5687.4|5649.4|10
1607245790000|2020-12-06 09:09:50|5687.43|5649.43|5687.08|5649.08|5687.68|5649.68|5686.93|5648.93|10
1607245800000|2020-12-06 09:10:00|5686.94|5648.94|5686.85|5648.85|5686.98|5648.98|5686.75|5648.75|9
1607245810000|2020-12-06 09:10:10|5686.96|5648.96|5687.77|5649.77|5687.84|5649.84|5686.96|5648.96|10
1607245820000|2020-12-06 09:10:20|5687.74|5649.74|5687.94|5649.94|5688.06|5650.06|5687.71|5649.71|9
1607245830000|2020-12-06 09:10:30|5687.84|5649.84|5687.69|5649.69|5687.92|5649.92|5687.59|5649.59|10
1607245840000|2020-12-06 09:10:40|5687.71|5649.71|5687.31|5649.31|5687.71|5649.71|5687.31|5649.31|9
1607245850000|2020-12-06 09:10:50|5687.32|5649.32|5686.7|5648.7|5687.32|5649.32|5686.62|5648.62|10
1607245860000|2020-12-06 09:11:00|5686.71|5648.71|5686.64|5648.64|5686.95|5648.95|5686.63|5648.63|10
1607245870000|2020-12-06 09:11:10|5686.71|5648.71|5686.27|5648.27|5686.71|5648.71|5686.24|5648.24|10
1607245880000|2020-12-06 09:11:20|5686.25|5648.25|5685.51|5647.51|5686.25|5648.25|5685.46|5647.46|8
1607245890000|2020-12-06 09:11:30|5685.38|5647.38|5684.53|5646.53|5685.44|5647.44|5684.53|5646.53|10
1607245900000|2020-12-06 09:11:40|5684.51|5646.51|5684.46|5646.46|5684.56|5646.56|5684.24|5646.24|10
1607245910000|2020-12-06 09:11:50|5684.51|5646.51|5684.56|5646.56|5684.58|5646.58|5684.29|5646.29|10
1607245920000|2020-12-06 09:12:00|5684.62|5646.62|5685.18|5647.18|5685.18|5647.18|5684.62|5646.62|9
1607245930000|2020-12-06 09:12:10|5685.26|5647.26|5686|5648|5686|5648|5685.19|5647.19|10
1607245940000|2020-12-06 09:12:20|5686.08|5648.08|5686.18|5648.18|5686.37|5648.37|5686.01|5648.01|9
1607245950000|2020-12-06 09:12:30|5686.44|5648.44|5686.51|5648.51|5686.53|5648.53|5686.43|5648.43|9
1607245960000|2020-12-06 09:12:40|5686.25|5648.25|5686.02|5648.02|5686.25|5648.25|5685.86|5647.86|8
1607245970000|2020-12-06 09:12:50|5686.08|5648.08|5686.04|5648.04|5686.08|5648.08|5685.91|5647.91|7
1607245980000|2020-12-06 09:13:00|5685.88|5647.88|5685.29|5647.29|5685.92|5647.92|5685.29|5647.29|10
1607245990000|2020-12-06 09:13:10|5685.32|5647.32|5685.02|5647.02|5685.32|5647.32|5684.96|5646.96|8
1607246000000|2020-12-06 09:13:20|5684.9|5646.9|5684.35|5646.35|5684.9|5646.9|5684.35|5646.35|10
1607246010000|2020-12-06 09:13:30|5684.26|5646.26|5682.45|5644.45|5684.26|5646.26|5682.45|5644.45|10
1607246020000|2020-12-06 09:13:40|5682.46|5644.46|5682.2|5644.2|5682.51|5644.51|5682.2|5644.2|10
1607246030000|2020-12-06 09:13:50|5682.23|5644.23|5682.03|5644.03|5682.37|5644.37|5681.94|5643.94|10
1607246040000|2020-12-06 09:14:00|5682.01|5644.01|5682.13|5644.13|5682.24|5644.24|5682.01|5644.01|10
1607246050000|2020-12-06 09:14:10|5682.16|5644.16|5681.99|5643.99|5682.25|5644.25|5681.99|5643.99|10
1607246060000|2020-12-06 09:14:20|5681.71|5643.71|5681.35|5643.35|5681.72|5643.72|5681.35|5643.35|10
1607246070000|2020-12-06 09:14:30|5681.12|5643.12|5678.3|5640.3|5681.12|5643.12|5678.3|5640.3|10
1607246080000|2020-12-06 09:14:40|5677.98|5639.98|5677.07|5639.07|5677.98|5639.98|5677.04|5639.04|10
1607246090000|2020-12-06 09:14:50|5677.1|5639.1|5677.75|5639.75|5677.88|5639.88|5677.1|5639.1|9
1607246100000|2020-12-06 09:15:00|5677.79|5639.79|5677.67|5639.67|5677.79|5639.79|5677.45|5639.45|10
1607246110000|2020-12-06 09:15:10|5677.59|5639.59|5677.31|5639.31|5677.59|5639.59|5677.07|5639.07|10
1607246120000|2020-12-06 09:15:20|5677.23|5639.23|5676.65|5638.65|5677.23|5639.23|5676.56|5638.56|9
1607246130000|2020-12-06 09:15:30|5676.68|5638.68|5676.67|5638.67|5676.7|5638.7|5676.56|5638.56|10
1607246140000|2020-12-06 09:15:40|5676.74|5638.74|5677.16|5639.16|5677.18|5639.18|5676.63|5638.63|10
1607246150000|2020-12-06 09:15:50|5677.19|5639.19|5677.24|5639.24|5677.26|5639.26|5677.16|5639.16|8
1607246160000|2020-12-06 09:16:00|5677.17|5639.17|5677.47|5639.47|5677.55|5639.55|5677.13|5639.13|9
1607246170000|2020-12-06 09:16:10|5677.56|5639.56|5678.55|5640.55|5678.55|5640.55|5677.38|5639.38|10
1607246180000|2020-12-06 09:16:20|5678.68|5640.68|5678.32|5640.32|5679.11|5641.11|5678.32|5640.32|10
1607246190000|2020-12-06 09:16:30|5678.16|5640.16|5677.86|5639.86|5678.16|5640.16|5677.86|5639.86|10
1607246200000|2020-12-06 09:16:40|5677.84|5639.84|5677.71|5639.71|5677.91|5639.91|5677.67|5639.67|10
1607246210000|2020-12-06 09:16:50|5677.54|5639.54|5677.4|5639.4|5677.55|5639.55|5677.37|5639.37|8
1607246220000|2020-12-06 09:17:00|5677.28|5639.28|5676.96|5638.96|5677.31|5639.31|5676.96|5638.96|10
1607246230000|2020-12-06 09:17:10|5676.91|5638.91|5676.4|5638.4|5676.91|5638.91|5676.4|5638.4|9
1607246240000|2020-12-06 09:17:20|5676.29|5638.29|5676.02|5638.02|5676.29|5638.29|5676.02|5638.02|9
1607246250000|2020-12-06 09:17:30|5675.96|5637.96|5675.63|5637.63|5675.96|5637.96|5675.51|5637.51|9
1607246260000|2020-12-06 09:17:40|5675.11|5637.11|5674.91|5636.91|5675.15|5637.15|5674.8|5636.8|9
1607246270000|2020-12-06 09:17:50|5674.88|5636.88|5672.97|5634.97|5674.88|5636.88|5672.97|5634.97|10
1607246280000|2020-12-06 09:18:00|5672.9|5634.9|5672.03|5634.03|5673.06|5635.06|5672.03|5634.03|10
1607246290000|2020-12-06 09:18:10|5671.97|5633.97|5672.79|5634.79|5672.97|5634.97|5671.94|5633.94|10
1607246300000|2020-12-06 09:18:20|5672.48|5634.48|5672.42|5634.42|5672.7|5634.7|5672.32|5634.32|10
1607246310000|2020-12-06 09:18:30|5672.48|5634.48|5672.85|5634.85|5672.91|5634.91|5672.48|5634.48|10
1607246320000|2020-12-06 09:18:40|5672.81|5634.81|5672.42|5634.42|5672.9|5634.9|5672.3|5634.3|10
1607246330000|2020-12-06 09:18:50|5672.29|5634.29|5672.33|5634.33|5672.41|5634.41|5672.14|5634.14|10
1607246340000|2020-12-06 09:19:00|5672.32|5634.32|5672.67|5634.67|5672.83|5634.83|5672.32|5634.32|9
1607246350000|2020-12-06 09:19:10|5672.68|5634.68|5674.71|5636.71|5674.71|5636.71|5672.68|5634.68|10
1607246360000|2020-12-06 09:19:20|5674.77|5636.77|5675.82|5637.82|5675.82|5637.82|5674.76|5636.76|10
1607246370000|2020-12-06 09:19:30|5675.88|5637.88|5675.89|5637.89|5675.95|5637.95|5675.75|5637.75|8
1607246380000|2020-12-06 09:19:40|5675.61|5637.61|5674.57|5636.57|5675.61|5637.61|5674.47|5636.47|10
1607246390000|2020-12-06 09:19:50|5674.64|5636.64|5674.82|5636.82|5674.97|5636.97|5674.64|5636.64|9
1607246400000|2020-12-06 09:20:00|5675.05|5637.05|5674.77|5636.77|5675.31|5637.31|5674.73|5636.73|10
1607246410000|2020-12-06 09:20:10|5674.63|5636.63|5674.51|5636.51|5674.81|5636.81|5674.5|5636.5|9
1607246420000|2020-12-06 09:20:20|5674.29|5636.29|5674.57|5636.57|5674.57|5636.57|5674.1|5636.1|9
1607246430000|2020-12-06 09:20:30|5674.62|5636.62|5674.95|5636.95|5674.97|5636.97|5674.59|5636.59|8
1607246440000|2020-12-06 09:20:40|5675.11|5637.11|5675.66|5637.66|5675.73|5637.73|5675.11|5637.11|8
1607246450000|2020-12-06 09:20:50|5675.82|5637.82|5675.6|5637.6|5676.17|5638.17|5675.6|5637.6|10
1607246460000|2020-12-06 09:21:00|5675.74|5637.74|5675.64|5637.64|5675.85|5637.85|5675.55|5637.55|9
1607246470000|2020-12-06 09:21:10|5675.68|5637.68|5675.35|5637.35|5675.68|5637.68|5675.35|5637.35|10
1607246480000|2020-12-06 09:21:20|5675.36|5637.36|5676.14|5638.14|5676.14|5638.14|5675.36|5637.36|10
1607246490000|2020-12-06 09:21:30|5676.05|5638.05|5677.22|5639.22|5677.23|5639.23|5676.05|5638.05|10
1607246500000|2020-12-06 09:21:40|5677.26|5639.26|5677.1|5639.1|5677.62|5639.62|5677.1|5639.1|10
1607246510000|2020-12-06 09:21:50|5677.25|5639.25|5676.82|5638.82|5677.25|5639.25|5676.71|5638.71|9
1607246520000|2020-12-06 09:22:00|5676.89|5638.89|5676.85|5638.85|5676.89|5638.89|5676.63|5638.63|10
1607246530000|2020-12-06 09:22:10|5676.94|5638.94|5677.42|5639.42|5677.42|5639.42|5676.94|5638.94|10
1607246540000|2020-12-06 09:22:20|5677.44|5639.44|5678.18|5640.18|5678.18|5640.18|5677.36|5639.36|10
1607246550000|2020-12-06 09:22:30|5678.23|5640.23|5678.28|5640.28|5678.31|5640.31|5678.08|5640.08|8
1607246560000|2020-12-06 09:22:40|5678.31|5640.31|5678.52|5640.52|5678.57|5640.57|5678.3|5640.3|8
1607246570000|2020-12-06 09:22:50|5678.63|5640.63|5678.8|5640.8|5678.8|5640.8|5678.55|5640.55|10
1607246580000|2020-12-06 09:23:00|5679.04|5641.04|5679.8|5641.8|5679.87|5641.87|5679.04|5641.04|10
1607246590000|2020-12-06 09:23:10|5679.67|5641.67|5679.53|5641.53|5679.84|5641.84|5679.53|5641.53|10
1607246600000|2020-12-06 09:23:20|5679.59|5641.59|5679.74|5641.74|5679.74|5641.74|5679.55|5641.55|8
1607246610000|2020-12-06 09:23:30|5679.79|5641.79|5679.79|5641.79|5679.89|5641.89|5679.71|5641.71|10
1607246620000|2020-12-06 09:23:40|5679.93|5641.93|5681.6|5643.6|5681.6|5643.6|5679.93|5641.93|10
1607246630000|2020-12-06 09:23:50|5681.74|5643.74|5682.46|5644.46|5682.46|5644.46|5681.74|5643.74|9
1607246640000|2020-12-06 09:24:00|5682.88|5644.88|5683.93|5645.93|5683.93|5645.93|5682.88|5644.88|10
1607246650000|2020-12-06 09:24:10|5684.05|5646.05|5684.25|5646.25|5684.38|5646.38|5684.05|5646.05|10
1607246660000|2020-12-06 09:24:20|5684.28|5646.28|5684.45|5646.45|5684.52|5646.52|5684.05|5646.05|9
1607246670000|2020-12-06 09:24:30|5684.42|5646.42|5684.23|5646.23|5684.49|5646.49|5684.02|5646.02|10
1607246680000|2020-12-06 09:24:40|5684.25|5646.25|5684.35|5646.35|5684.35|5646.35|5684.19|5646.19|10
1607246690000|2020-12-06 09:24:50|5684.34|5646.34|5684.31|5646.31|5684.47|5646.47|5684.23|5646.23|9
1607246700000|2020-12-06 09:25:00|5684.28|5646.28|5685.07|5647.07|5685.07|5647.07|5684.28|5646.28|10
1607246710000|2020-12-06 09:25:10|5685.12|5647.12|5685.3|5647.3|5685.4|5647.4|5685.09|5647.09|8
1607246720000|2020-12-06 09:25:20|5685.27|5647.27|5685.18|5647.18|5685.27|5647.27|5685.12|5647.12|10
1607246730000|2020-12-06 09:25:30|5685.27|5647.27|5684.93|5646.93|5685.31|5647.31|5684.78|5646.78|9
1607246740000|2020-12-06 09:25:40|5685.03|5647.03|5684.39|5646.39|5685.03|5647.03|5684.29|5646.29|10
1607246750000|2020-12-06 09:25:50|5684.48|5646.48|5684.02|5646.02|5684.48|5646.48|5683.99|5645.99|8
1607246760000|2020-12-06 09:26:00|5683.93|5645.93|5683.52|5645.52|5684.04|5646.04|5683.52|5645.52|9
1607246770000|2020-12-06 09:26:10|5683.43|5645.43|5683.11|5645.11|5683.49|5645.49|5683.11|5645.11|10
1607246780000|2020-12-06 09:26:20|5683.06|5645.06|5682.84|5644.84|5683.06|5645.06|5682.82|5644.82|8
1607246790000|2020-12-06 09:26:30|5682.9|5644.9|5682.69|5644.69|5682.91|5644.91|5682.69|5644.69|9
1607246800000|2020-12-06 09:26:40|5682.73|5644.73|5682.33|5644.33|5682.73|5644.73|5682.33|5644.33|9
1607246810000|2020-12-06 09:26:50|5682.23|5644.23|5681.4|5643.4|5682.23|5644.23|5681.4|5643.4|10
1607246820000|2020-12-06 09:27:00|5680.93|5642.93|5680.42|5642.42|5680.94|5642.94|5680.41|5642.41|9
1607246830000|2020-12-06 09:27:10|5680.32|5642.32|5679.32|5641.32|5680.32|5642.32|5679.2|5641.2|10
1607246840000|2020-12-06 09:27:20|5679.39|5641.39|5678.95|5640.95|5679.39|5641.39|5678.93|5640.93|10
1607246850000|2020-12-06 09:27:30|5678.91|5640.91|5677.78|5639.78|5678.91|5640.91|5677.78|5639.78|9
1607246860000|2020-12-06 09:27:40|5677.28|5639.28|5675.87|5637.87|5677.32|5639.32|5675.87|5637.87|9
1607246870000|2020-12-06 09:27:50|5675.86|5637.86|5675.39|5637.39|5675.98|5637.98|5675.39|5637.39|10
1607246880000|2020-12-06 09:28:00|5675.22|5637.22|5674.84|5636.84|5675.31|5637.31|5674.79|5636.79|9
1607246890000|2020-12-06 09:28:10|5674.98|5636.98|5675.84|5637.84|5676.16|5638.16|5674.98|5636.98|10
1607246900000|2020-12-06 09:28:20|5675.83|5637.83|5676.06|5638.06|5676.48|5638.48|5675.72|5637.72|9
1607246910000|2020-12-06 09:28:30|5676.08|5638.08|5675.74|5637.74|5676.26|5638.26|5675.67|5637.67|10
1607246920000|2020-12-06 09:28:40|5675.66|5637.66|5675.51|5637.51|5675.66|5637.66|5675.26|5637.26|9
1607246930000|2020-12-06 09:28:50|5675.36|5637.36|5675.7|5637.7|5675.81|5637.81|5675.36|5637.36|10
1607246940000|2020-12-06 09:29:00|5675.73|5637.73|5675.42|5637.42|5675.74|5637.74|5675.37|5637.37|9
1607246950000|2020-12-06 09:29:10|5675.26|5637.26|5675.71|5637.71|5675.72|5637.72|5675.26|5637.26|9
1607246960000|2020-12-06 09:29:20|5675.77|5637.77|5676.41|5638.41|5676.41|5638.41|5675.77|5637.77|10
1607246970000|2020-12-06 09:29:30|5676.52|5638.52|5677.2|5639.2|5677.21|5639.21|5676.52|5638.52|10
1607246980000|2020-12-06 09:29:40|5677.16|5639.16|5677.72|5639.72|5677.76|5639.76|5677.16|5639.16|9
1607246990000|2020-12-06 09:29:50|5677.53|5639.53|5677.82|5639.82|5677.9|5639.9|5677.42|5639.42|7
1607247000000|2020-12-06 09:30:00|5677.84|5639.84|5678.55|5640.55|5678.55|5640.55|5677.84|5639.84|10
1607247010000|2020-12-06 09:30:10|5678.85|5640.85|5681.34|5643.34|5681.36|5643.36|5678.85|5640.85|10
1607247020000|2020-12-06 09:30:20|5682.26|5644.26|5682.91|5644.91|5682.95|5644.95|5682.26|5644.26|10
1607247030000|2020-12-06 09:30:30|5683.04|5645.04|5683.79|5645.79|5683.91|5645.91|5683.04|5645.04|9
1607247040000|2020-12-06 09:30:40|5683.75|5645.75|5684.04|5646.04|5684.32|5646.32|5683.75|5645.75|10
1607247050000|2020-12-06 09:30:50|5684.06|5646.06|5684.9|5646.9|5684.9|5646.9|5684.06|5646.06|10
1607247060000|2020-12-06 09:31:00|5685.14|5647.14|5685.51|5647.51|5685.71|5647.71|5685.14|5647.14|10
1607247070000|2020-12-06 09:31:10|5685.55|5647.55|5685.73|5647.73|5685.73|5647.73|5685.55|5647.55|7
1607247080000|2020-12-06 09:31:20|5685.74|5647.74|5684.71|5646.71|5685.84|5647.84|5684.71|5646.71|10
1607247090000|2020-12-06 09:31:30|5684.18|5646.18|5682.11|5644.11|5684.18|5646.18|5682.11|5644.11|9
1607247100000|2020-12-06 09:31:40|5681.93|5643.93|5681.1|5643.1|5681.93|5643.93|5681.03|5643.03|10
1607247110000|2020-12-06 09:31:50|5680.87|5642.87|5680.01|5642.01|5680.87|5642.87|5680.01|5642.01|10
1607247120000|2020-12-06 09:32:00|5679.85|5641.85|5679.45|5641.45|5679.86|5641.86|5679.3|5641.3|10
1607247130000|2020-12-06 09:32:10|5679.43|5641.43|5679.09|5641.09|5679.84|5641.84|5679.09|5641.09|9
1607247140000|2020-12-06 09:32:20|5679.17|5641.17|5679.73|5641.73|5679.73|5641.73|5679.14|5641.14|10
1607247150000|2020-12-06 09:32:30|5679.86|5641.86|5679.57|5641.57|5679.94|5641.94|5679.4|5641.4|10
1607247160000|2020-12-06 09:32:40|5679.54|5641.54|5678.51|5640.51|5679.54|5641.54|5678.51|5640.51|10
1607247170000|2020-12-06 09:32:50|5678.25|5640.25|5678.85|5640.85|5678.86|5640.86|5677.88|5639.88|10
1607247180000|2020-12-06 09:33:00|5678.93|5640.93|5678.9|5640.9|5679.06|5641.06|5678.49|5640.49|10
1607247190000|2020-12-06 09:33:10|5678.78|5640.78|5677.89|5639.89|5678.78|5640.78|5677.89|5639.89|10
1607247200000|2020-12-06 09:33:20|5677.63|5639.63|5677.18|5639.18|5677.63|5639.63|5677.12|5639.12|8
1607247210000|2020-12-06 09:33:30|5677.12|5639.12|5676.58|5638.58|5677.14|5639.14|5676.58|5638.58|10
1607247220000|2020-12-06 09:33:40|5676.52|5638.52|5675.75|5637.75|5676.52|5638.52|5675.75|5637.75|10
1607247230000|2020-12-06 09:33:50|5675.82|5637.82|5675.94|5637.94|5675.94|5637.94|5675.75|5637.75|10
1607247240000|2020-12-06 09:34:00|5675.57|5637.57|5673.64|5635.64|5675.57|5637.57|5673.64|5635.64|10
1607247250000|2020-12-06 09:34:10|5673.44|5635.44|5672.75|5634.75|5673.44|5635.44|5672.65|5634.65|10
1607247260000|2020-12-06 09:34:20|5672.74|5634.74|5673.15|5635.15|5673.23|5635.23|5672.74|5634.74|8
1607247270000|2020-12-06 09:34:30|5673.14|5635.14|5672.99|5634.99|5673.14|5635.14|5672.92|5634.92|10
1607247280000|2020-12-06 09:34:40|5673|5635|5672.95|5634.95|5673.11|5635.11|5672.67|5634.67|9
1607247290000|2020-12-06 09:34:50|5672.97|5634.97|5672.43|5634.43|5673.08|5635.08|5672.43|5634.43|8
1607247300000|2020-12-06 09:35:00|5672.4|5634.4|5672.44|5634.44|5672.69|5634.69|5672.4|5634.4|10
1607247310000|2020-12-06 09:35:10|5672.37|5634.37|5672.63|5634.63|5672.63|5634.63|5672.21|5634.21|8
1607247320000|2020-12-06 09:35:20|5672.3|5634.3|5672.01|5634.01|5672.43|5634.43|5672|5634|10
1607247330000|2020-12-06 09:35:30|5672.02|5634.02|5671.77|5633.77|5672.02|5634.02|5671.77|5633.77|8
1607247340000|2020-12-06 09:35:40|5671.69|5633.69|5670.93|5632.93|5671.69|5633.69|5670.93|5632.93|9
1607247350000|2020-12-06 09:35:50|5670.91|5632.91|5670.48|5632.48|5670.91|5632.91|5670.48|5632.48|8
1607247360000|2020-12-06 09:36:00|5670.44|5632.44|5670.04|5632.04|5670.44|5632.44|5670.04|5632.04|9
1607247370000|2020-12-06 09:36:10|5670.01|5632.01|5668.48|5630.48|5670.01|5632.01|5668.48|5630.48|10
1607247380000|2020-12-06 09:36:20|5668.45|5630.45|5667.53|5629.53|5668.46|5630.46|5667.51|5629.51|10
1607247390000|2020-12-06 09:36:30|5667.4|5629.4|5666.05|5628.05|5667.4|5629.4|5666.05|5628.05|10
1607247400000|2020-12-06 09:36:40|5665.64|5627.64|5663.09|5625.09|5665.64|5627.64|5663.09|5625.09|10
1607247410000|2020-12-06 09:36:50|5663.01|5625.01|5661.39|5623.39|5663.06|5625.06|5661.39|5623.39|10
1607247420000|2020-12-06 09:37:00|5660.98|5622.98|5655.29|5617.29|5660.98|5622.98|5655.29|5617.29|10
1607247430000|2020-12-06 09:37:10|5654.94|5616.94|5651.13|5613.13|5654.94|5616.94|5651.13|5613.13|10
1607247440000|2020-12-06 09:37:20|5650.88|5612.88|5649.31|5611.31|5650.88|5612.88|5649.31|5611.31|10
1607247450000|2020-12-06 09:37:30|5648.89|5610.89|5646.36|5608.36|5648.89|5610.89|5646.02|5608.02|10
1607247460000|2020-12-06 09:37:40|5645.86|5607.86|5645.19|5607.19|5646.08|5608.08|5645.19|5607.19|10
1607247470000|2020-12-06 09:37:50|5643.17|5605.17|5641.19|5603.19|5643.17|5605.17|5641.19|5603.19|10
1607247480000|2020-12-06 09:38:00|5641.09|5603.09|5635.64|5597.64|5641.09|5603.09|5635.64|5597.64|10
1607247490000|2020-12-06 09:38:10|5635.03|5597.03|5634.11|5596.11|5635.03|5597.03|5634.11|5596.11|10
1607247500000|2020-12-06 09:38:20|5634.23|5596.23|5635.94|5597.94|5635.94|5597.94|5634.23|5596.23|10
1607247510000|2020-12-06 09:38:30|5636.23|5598.23|5640.47|5602.47|5640.64|5602.64|5636.23|5598.23|10
1607247520000|2020-12-06 09:38:40|5640.49|5602.49|5645.32|5607.32|5645.56|5607.56|5640.49|5602.49|10
1607247530000|2020-12-06 09:38:50|5645.16|5607.16|5644.47|5606.47|5645.41|5607.41|5644.39|5606.39|10
1607247540000|2020-12-06 09:39:00|5644.46|5606.46|5641.11|5603.11|5644.46|5606.46|5641.11|5603.11|10
1607247550000|2020-12-06 09:39:10|5640.77|5602.77|5640.72|5602.72|5640.77|5602.77|5640.27|5602.27|10
1607247560000|2020-12-06 09:39:20|5641.02|5603.02|5642.49|5604.49|5642.8|5604.8|5641.02|5603.02|10
1607247570000|2020-12-06 09:39:30|5642.54|5604.54|5643.54|5605.54|5643.79|5605.79|5642.54|5604.54|10
1607247580000|2020-12-06 09:39:40|5643.61|5605.61|5643.11|5605.11|5643.61|5605.61|5642.65|5604.65|9
1607247590000|2020-12-06 09:39:50|5643.07|5605.07|5643.04|5605.04|5643.18|5605.18|5642.49|5604.49|9
1607247600000|2020-12-06 09:40:00|5642.98|5604.98|5643.62|5605.62|5644.01|5606.01|5642.98|5604.98|9
1607247610000|2020-12-06 09:40:10|5643.47|5605.47|5643.4|5605.4|5643.81|5605.81|5643.4|5605.4|10
1607247620000|2020-12-06 09:40:20|5643.13|5605.13|5643.33|5605.33|5643.49|5605.49|5642.86|5604.86|10
1607247630000|2020-12-06 09:40:30|5643.43|5605.43|5643.57|5605.57|5643.63|5605.63|5643.43|5605.43|10
1607247640000|2020-12-06 09:40:40|5643.62|5605.62|5645.43|5607.43|5645.43|5607.43|5643.62|5605.62|10
1607247650000|2020-12-06 09:40:50|5645.58|5607.58|5647.83|5609.83|5647.83|5609.83|5645.55|5607.55|10
1607247660000|2020-12-06 09:41:00|5648.1|5610.1|5650.56|5612.56|5650.56|5612.56|5648.1|5610.1|10
1607247670000|2020-12-06 09:41:10|5650.47|5612.47|5650.79|5612.79|5650.81|5612.81|5650.41|5612.41|10
1607247680000|2020-12-06 09:41:20|5650.76|5612.76|5650.08|5612.08|5650.76|5612.76|5650.01|5612.01|10
1607247690000|2020-12-06 09:41:30|5650.13|5612.13|5649.37|5611.37|5650.13|5612.13|5648.92|5610.92|10
1607247700000|2020-12-06 09:41:40|5649.36|5611.36|5649.29|5611.29|5649.36|5611.36|5649.11|5611.11|9
1607247710000|2020-12-06 09:41:50|5649.22|5611.22|5648.28|5610.28|5649.22|5611.22|5648.22|5610.22|10
1607247720000|2020-12-06 09:42:00|5648.35|5610.35|5648.15|5610.15|5648.5|5610.5|5648.15|5610.15|8
1607247730000|2020-12-06 09:42:10|5648.43|5610.43|5649.44|5611.44|5649.44|5611.44|5648.43|5610.43|10
1607247740000|2020-12-06 09:42:20|5649.16|5611.16|5649.72|5611.72|5649.86|5611.86|5649.16|5611.16|9
1607247750000|2020-12-06 09:42:30|5649.93|5611.93|5649.7|5611.7|5649.98|5611.98|5649.68|5611.68|10
1607247760000|2020-12-06 09:42:40|5649.72|5611.72|5649.13|5611.13|5649.85|5611.85|5649.13|5611.13|10
1607247770000|2020-12-06 09:42:50|5649.11|5611.11|5649.08|5611.08|5649.11|5611.11|5648.73|5610.73|9
1607247780000|2020-12-06 09:43:00|5649.2|5611.2|5648.75|5610.75|5649.2|5611.2|5648.75|5610.75|9
1607247790000|2020-12-06 09:43:10|5648.74|5610.74|5648.73|5610.73|5648.9|5610.9|5648.6|5610.6|9
1607247800000|2020-12-06 09:43:20|5648.67|5610.67|5648.69|5610.69|5648.81|5610.81|5648.45|5610.45|10
1607247810000|2020-12-06 09:43:30|5648.42|5610.42|5648.81|5610.81|5648.92|5610.92|5648.42|5610.42|9
1607247820000|2020-12-06 09:43:40|5649.03|5611.03|5649.18|5611.18|5649.18|5611.18|5648.96|5610.96|9
1607247830000|2020-12-06 09:43:50|5649.15|5611.15|5649.61|5611.61|5649.72|5611.72|5649.15|5611.15|8
1607247840000|2020-12-06 09:44:00|5649.63|5611.63|5649.72|5611.72|5650.37|5612.37|5649.63|5611.63|10
1607247850000|2020-12-06 09:44:10|5649.89|5611.89|5650.05|5612.05|5650.09|5612.09|5649.86|5611.86|9
1607247860000|2020-12-06 09:44:20|5650.17|5612.17|5650.48|5612.48|5650.48|5612.48|5650.12|5612.12|10
1607247870000|2020-12-06 09:44:30|5650.37|5612.37|5651.05|5613.05|5651.05|5613.05|5650.36|5612.36|10
1607247880000|2020-12-06 09:44:40|5650.81|5612.81|5651.61|5613.61|5651.61|5613.61|5650.81|5612.81|10
1607247890000|2020-12-06 09:44:50|5651.64|5613.64|5650.98|5612.98|5651.64|5613.64|5650.98|5612.98|10
1607247900000|2020-12-06 09:45:00|5651.03|5613.03|5651.18|5613.18|5651.23|5613.23|5650.86|5612.86|10
1607247910000|2020-12-06 09:45:10|5651.04|5613.04|5649.72|5611.72|5651.04|5613.04|5649.72|5611.72|9
1607247920000|2020-12-06 09:45:20|5649.78|5611.78|5648.04|5610.04|5649.78|5611.78|5648.04|5610.04|9
1607247930000|2020-12-06 09:45:30|5647.89|5609.89|5648.52|5610.52|5648.52|5610.52|5647.89|5609.89|9
1607247940000|2020-12-06 09:45:40|5648.3|5610.3|5647.86|5609.86|5648.3|5610.3|5647.73|5609.73|10
1607247950000|2020-12-06 09:45:50|5647.81|5609.81|5647.8|5609.8|5648.02|5610.02|5647.64|5609.64|9
1607247960000|2020-12-06 09:46:00|5647.63|5609.63|5647.66|5609.66|5647.66|5609.66|5647.44|5609.44|10
1607247970000|2020-12-06 09:46:10|5647.52|5609.52|5648.12|5610.12|5648.43|5610.43|5647.52|5609.52|10
1607247980000|2020-12-06 09:46:20|5648.09|5610.09|5648.55|5610.55|5648.55|5610.55|5648.08|5610.08|10
1607247990000|2020-12-06 09:46:30|5648.47|5610.47|5648.81|5610.81|5648.81|5610.81|5648.3|5610.3|9
1607248000000|2020-12-06 09:46:40|5648.66|5610.66|5648.8|5610.8|5648.8|5610.8|5648.5|5610.5|10
1607248010000|2020-12-06 09:46:50|5648.72|5610.72|5649.17|5611.17|5649.17|5611.17|5648.68|5610.68|9
1607248020000|2020-12-06 09:47:00|5649.04|5611.04|5649.54|5611.54|5649.69|5611.69|5649.04|5611.04|10
1607248030000|2020-12-06 09:47:10|5649.46|5611.46|5650.18|5612.18|5650.18|5612.18|5649.32|5611.32|10
1607248040000|2020-12-06 09:47:20|5650.22|5612.22|5651|5613|5651|5613|5650.22|5612.22|8
1607248050000|2020-12-06 09:47:30|5650.97|5612.97|5651.16|5613.16|5651.16|5613.16|5650.84|5612.84|10
1607248060000|2020-12-06 09:47:40|5651.13|5613.13|5650.75|5612.75|5651.13|5613.13|5650.59|5612.59|8
1607248070000|2020-12-06 09:47:50|5650.81|5612.81|5650.35|5612.35|5651|5613|5650.35|5612.35|10
1607248080000|2020-12-06 09:48:00|5650.43|5612.43|5649.26|5611.26|5650.43|5612.43|5649.11|5611.11|10
1607248090000|2020-12-06 09:48:10|5649.23|5611.23|5648.88|5610.88|5649.23|5611.23|5648.56|5610.56|10
1607248100000|2020-12-06 09:48:20|5648.82|5610.82|5649.08|5611.08|5649.08|5611.08|5648.72|5610.72|10
1607248110000|2020-12-06 09:48:30|5649.12|5611.12|5650.03|5612.03|5650.06|5612.06|5649.12|5611.12|10
1607248120000|2020-12-06 09:48:40|5649.96|5611.96|5650.08|5612.08|5650.4|5612.4|5649.96|5611.96|10
1607248130000|2020-12-06 09:48:50|5649.93|5611.93|5650.4|5612.4|5650.4|5612.4|5649.74|5611.74|10
1607248140000|2020-12-06 09:49:00|5650.36|5612.36|5650.36|5612.36|5650.69|5612.69|5650.34|5612.34|10
1607248150000|2020-12-06 09:49:10|5650.37|5612.37|5650.58|5612.58|5650.59|5612.59|5650.33|5612.33|9
1607248160000|2020-12-06 09:49:20|5650.66|5612.66|5650.51|5612.51|5650.66|5612.66|5650.4|5612.4|9
1607248170000|2020-12-06 09:49:30|5650.48|5612.48|5650.45|5612.45|5650.73|5612.73|5650.45|5612.45|10
1607248180000|2020-12-06 09:49:40|5650.51|5612.51|5650.4|5612.4|5650.56|5612.56|5650.39|5612.39|10
1607248190000|2020-12-06 09:49:50|5650.42|5612.42|5649.48|5611.48|5650.42|5612.42|5649.48|5611.48|10
1607248200000|2020-12-06 09:50:00|5649.21|5611.21|5648.56|5610.56|5649.27|5611.27|5648.53|5610.53|10
1607248210000|2020-12-06 09:50:10|5648.57|5610.57|5648.28|5610.28|5648.72|5610.72|5648.28|5610.28|10
1607248220000|2020-12-06 09:50:20|5647.82|5609.82|5646.47|5608.47|5647.82|5609.82|5646.44|5608.44|10
1607248230000|2020-12-06 09:50:30|5646.46|5608.46|5646.24|5608.24|5646.53|5608.53|5646.24|5608.24|9
1607248240000|2020-12-06 09:50:40|5646.44|5608.44|5646.19|5608.19|5646.44|5608.44|5646.19|5608.19|10
1607248250000|2020-12-06 09:50:50|5646.14|5608.14|5646.16|5608.16|5646.35|5608.35|5646.11|5608.11|10
1607248260000|2020-12-06 09:51:00|5646.02|5608.02|5645.98|5607.98|5646.16|5608.16|5645.98|5607.98|7
1607248270000|2020-12-06 09:51:10|5645.81|5607.81|5646.82|5608.82|5646.82|5608.82|5645.81|5607.81|9
1607248280000|2020-12-06 09:51:20|5646.92|5608.92|5648.01|5610.01|5648.01|5610.01|5646.92|5608.92|8
1607248290000|2020-12-06 09:51:30|5648.14|5610.14|5648.39|5610.39|5648.39|5610.39|5647.89|5609.89|9
1607248300000|2020-12-06 09:51:40|5648.32|5610.32|5648.44|5610.44|5648.51|5610.51|5648.24|5610.24|8
1607248310000|2020-12-06 09:51:50|5648.47|5610.47|5648.18|5610.18|5648.55|5610.55|5648.18|5610.18|9
1607248320000|2020-12-06 09:52:00|5648.21|5610.21|5647.88|5609.88|5648.28|5610.28|5647.88|5609.88|10
1607248330000|2020-12-06 09:52:10|5647.84|5609.84|5648.03|5610.03|5648.03|5610.03|5647.75|5609.75|10
1607248340000|2020-12-06 09:52:20|5648.04|5610.04|5647.58|5609.58|5648.04|5610.04|5647.58|5609.58|10
1607248350000|2020-12-06 09:52:30|5647.26|5609.26|5646.69|5608.69|5647.32|5609.32|5646.69|5608.69|10
1607248360000|2020-12-06 09:52:40|5646.77|5608.77|5647.22|5609.22|5647.22|5609.22|5646.77|5608.77|10
1607248370000|2020-12-06 09:52:50|5647.21|5609.21|5647.69|5609.69|5647.71|5609.71|5646.63|5608.63|10
1607248380000|2020-12-06 09:53:00|5647.65|5609.65|5648.52|5610.52|5648.52|5610.52|5647.65|5609.65|8
1607248390000|2020-12-06 09:53:10|5648.48|5610.48|5649.39|5611.39|5649.53|5611.53|5648.43|5610.43|10
1607248400000|2020-12-06 09:53:20|5649.43|5611.43|5649.33|5611.33|5649.56|5611.56|5649.33|5611.33|10
1607248410000|2020-12-06 09:53:30|5649.27|5611.27|5648.92|5610.92|5649.29|5611.29|5648.92|5610.92|7
1607248420000|2020-12-06 09:53:40|5648.6|5610.6|5648.44|5610.44|5648.61|5610.61|5648.44|5610.44|7
1607248430000|2020-12-06 09:53:50|5648.48|5610.48|5648.68|5610.68|5648.68|5610.68|5648.48|5610.48|10
1607248440000|2020-12-06 09:54:00|5649.2|5611.2|5650.48|5612.48|5650.48|5612.48|5649.2|5611.2|9
1607248450000|2020-12-06 09:54:10|5650.67|5612.67|5651.64|5613.64|5651.64|5613.64|5650.67|5612.67|10
1607248460000|2020-12-06 09:54:20|5651.66|5613.66|5653.5|5615.5|5653.5|5615.5|5651.66|5613.66|10
1607248470000|2020-12-06 09:54:30|5653.63|5615.63|5655.09|5617.09|5655.09|5617.09|5653.63|5615.63|10
1607248480000|2020-12-06 09:54:40|5655.22|5617.22|5656.36|5618.36|5656.36|5618.36|5655.22|5617.22|10
1607248490000|2020-12-06 09:54:50|5656.48|5618.48|5657.43|5619.43|5657.43|5619.43|5656.48|5618.48|10
1607248500000|2020-12-06 09:55:00|5657.85|5619.85|5658.36|5620.36|5658.36|5620.36|5657.85|5619.85|10
1607248510000|2020-12-06 09:55:10|5658.41|5620.41|5659.94|5621.94|5659.94|5621.94|5658.41|5620.41|9
1607248520000|2020-12-06 09:55:20|5660.19|5622.19|5661.69|5623.69|5661.75|5623.75|5660.19|5622.19|10
1607248530000|2020-12-06 09:55:30|5661.71|5623.71|5660.45|5622.45|5661.71|5623.71|5660.45|5622.45|10
1607248540000|2020-12-06 09:55:40|5660.47|5622.47|5661.7|5623.7|5661.7|5623.7|5660.44|5622.44|9
1607248550000|2020-12-06 09:55:50|5661.67|5623.67|5662.81|5624.81|5662.84|5624.84|5661.67|5623.67|10
1607248560000|2020-12-06 09:56:00|5662.95|5624.95|5663.86|5625.86|5663.86|5625.86|5662.95|5624.95|10
1607248570000|2020-12-06 09:56:10|5663.94|5625.94|5664.09|5626.09|5664.1|5626.1|5663.94|5625.94|10
1607248580000|2020-12-06 09:56:20|5664.01|5626.01|5663.19|5625.19|5664.01|5626.01|5663.09|5625.09|9
1607248590000|2020-12-06 09:56:30|5663.17|5625.17|5663.26|5625.26|5663.51|5625.51|5663.17|5625.17|10
1607248600000|2020-12-06 09:56:40|5663.28|5625.28|5663.23|5625.23|5663.44|5625.44|5663.21|5625.21|10
1607248610000|2020-12-06 09:56:50|5663.2|5625.2|5664.15|5626.15|5664.15|5626.15|5663.2|5625.2|10
1607248620000|2020-12-06 09:57:00|5664.26|5626.26|5664.6|5626.6|5664.63|5626.63|5664.26|5626.26|9
1607248630000|2020-12-06 09:57:10|5664.61|5626.61|5664.67|5626.67|5664.77|5626.77|5664.61|5626.61|10
1607248640000|2020-12-06 09:57:20|5664.97|5626.97|5665.27|5627.27|5665.37|5627.37|5664.97|5626.97|10
1607248650000|2020-12-06 09:57:30|5665.66|5627.66|5665.06|5627.06|5665.72|5627.72|5665.06|5627.06|9
1607248660000|2020-12-06 09:57:40|5665.05|5627.05|5665.38|5627.38|5665.4|5627.4|5665.05|5627.05|9
1607248670000|2020-12-06 09:57:50|5665.18|5627.18|5665.88|5627.88|5666.07|5628.07|5665.18|5627.18|10
1607248680000|2020-12-06 09:58:00|5665.89|5627.89|5666.32|5628.32|5666.32|5628.32|5665.85|5627.85|10
1607248690000|2020-12-06 09:58:10|5666.37|5628.37|5666.41|5628.41|5667.19|5629.19|5666.35|5628.35|10
1607248700000|2020-12-06 09:58:20|5666.48|5628.48|5666.38|5628.38|5666.63|5628.63|5666.38|5628.38|9
1607248710000|2020-12-06 09:58:30|5666.55|5628.55|5666.88|5628.88|5666.9|5628.9|5666.43|5628.43|10
1607248720000|2020-12-06 09:58:40|5667.05|5629.05|5667.19|5629.19|5667.19|5629.19|5666.76|5628.76|9
1607248730000|2020-12-06 09:58:50|5667.21|5629.21|5667.59|5629.59|5667.59|5629.59|5667.2|5629.2|10
1607248740000|2020-12-06 09:59:00|5667.65|5629.65|5667.64|5629.64|5667.66|5629.66|5667.54|5629.54|9
1607248750000|2020-12-06 09:59:10|5667.6|5629.6|5667.64|5629.64|5667.64|5629.64|5667.39|5629.39|9
1607248760000|2020-12-06 09:59:20|5667.58|5629.58|5667.33|5629.33|5667.58|5629.58|5667.14|5629.14|10
1607248770000|2020-12-06 09:59:30|5667.18|5629.18|5666.78|5628.78|5667.18|5629.18|5666.77|5628.77|9
1607248780000|2020-12-06 09:59:40|5666.8|5628.8|5666.52|5628.52|5666.81|5628.81|5666.34|5628.34|10
1607248790000|2020-12-06 09:59:50|5666.51|5628.51|5666.3|5628.3|5666.53|5628.53|5666.3|5628.3|7
1607248800000|2020-12-06 10:00:00|5666.47|5628.47|5667.32|5629.32|5667.32|5629.32|5666.47|5628.47|10
1607248810000|2020-12-06 10:00:10|5667.52|5629.52|5667.66|5629.66|5667.94|5629.94|5667.52|5629.52|10
1607248820000|2020-12-06 10:00:20|5667.81|5629.81|5670.26|5632.26|5670.26|5632.26|5667.81|5629.81|10
1607248830000|2020-12-06 10:00:30|5670.46|5632.46|5672.52|5634.52|5672.52|5634.52|5670.46|5632.46|9
1607248840000|2020-12-06 10:00:40|5672.35|5634.35|5674.71|5636.71|5674.71|5636.71|5672.35|5634.35|10
1607248850000|2020-12-06 10:00:50|5674.89|5636.89|5674.6|5636.6|5675.31|5637.31|5674.6|5636.6|10
1607248860000|2020-12-06 10:01:00|5674.56|5636.56|5673.64|5635.64|5674.66|5636.66|5673.64|5635.64|10
1607248870000|2020-12-06 10:01:10|5673.56|5635.56|5673.54|5635.54|5673.58|5635.58|5673.35|5635.35|10
1607248880000|2020-12-06 10:01:20|5673.47|5635.47|5673.17|5635.17|5673.68|5635.68|5673.06|5635.06|10
1607248890000|2020-12-06 10:01:30|5673.19|5635.19|5672.6|5634.6|5673.34|5635.34|5672.6|5634.6|10
1607248900000|2020-12-06 10:01:40|5672.62|5634.62|5673.15|5635.15|5673.15|5635.15|5672.62|5634.62|8
1607248910000|2020-12-06 10:01:50|5673.23|5635.23|5673.08|5635.08|5673.3|5635.3|5673.08|5635.08|7
1607248920000|2020-12-06 10:02:00|5673.13|5635.13|5673.71|5635.71|5673.71|5635.71|5673.13|5635.13|9
1607248930000|2020-12-06 10:02:10|5673.68|5635.68|5673.8|5635.8|5673.86|5635.86|5673.6|5635.6|9
1607248940000|2020-12-06 10:02:20|5673.9|5635.9|5674.1|5636.1|5674.14|5636.14|5673.88|5635.88|9
1607248950000|2020-12-06 10:02:30|5674.03|5636.03|5673.04|5635.04|5674.03|5636.03|5673.04|5635.04|8
1607248960000|2020-12-06 10:02:40|5673.03|5635.03|5670.59|5632.59|5673.03|5635.03|5670.5|5632.5|10
1607248970000|2020-12-06 10:02:50|5670.27|5632.27|5667.67|5629.67|5670.27|5632.27|5667.67|5629.67|9
1607248980000|2020-12-06 10:03:00|5667.52|5629.52|5666.87|5628.87|5667.52|5629.52|5666.87|5628.87|10
1607248990000|2020-12-06 10:03:10|5666.86|5628.86|5666.71|5628.71|5666.86|5628.86|5666.65|5628.65|9
1607249000000|2020-12-06 10:03:20|5666.69|5628.69|5666.71|5628.71|5666.71|5628.71|5666.44|5628.44|10
1607249010000|2020-12-06 10:03:30|5666.63|5628.63|5666.03|5628.03|5666.63|5628.63|5666.03|5628.03|9
1607249020000|2020-12-06 10:03:40|5666.06|5628.06|5665.82|5627.82|5666.06|5628.06|5665.57|5627.57|9
1607249030000|2020-12-06 10:03:50|5665.92|5627.92|5665.69|5627.69|5665.98|5627.98|5665.65|5627.65|9
1607249040000|2020-12-06 10:04:00|5665.92|5627.92|5665.93|5627.93|5666.04|5628.04|5665.81|5627.81|9
1607249050000|2020-12-06 10:04:10|5665.73|5627.73|5665.87|5627.87|5665.87|5627.87|5665.35|5627.35|9
1607249060000|2020-12-06 10:04:20|5666.4|5628.4|5667.52|5629.52|5667.52|5629.52|5666.4|5628.4|10
1607249070000|2020-12-06 10:04:30|5667.54|5629.54|5667.82|5629.82|5667.89|5629.89|5667.54|5629.54|10
1607249080000|2020-12-06 10:04:40|5667.78|5629.78|5667.54|5629.54|5667.91|5629.91|5667.54|5629.54|9
1607249090000|2020-12-06 10:04:50|5667.53|5629.53|5667.36|5629.36|5667.55|5629.55|5667.36|5629.36|9
1607249100000|2020-12-06 10:05:00|5667.33|5629.33|5666.63|5628.63|5667.35|5629.35|5666.63|5628.63|10
1607249110000|2020-12-06 10:05:10|5666.58|5628.58|5666.72|5628.72|5666.72|5628.72|5666.58|5628.58|10
1607249120000|2020-12-06 10:05:20|5666.54|5628.54|5666.84|5628.84|5666.84|5628.84|5666.45|5628.45|9
1607249130000|2020-12-06 10:05:30|5666.86|5628.86|5666.81|5628.81|5666.86|5628.86|5666.73|5628.73|9
1607249140000|2020-12-06 10:05:40|5666.91|5628.91|5667.07|5629.07|5667.08|5629.08|5666.72|5628.72|10
1607249150000|2020-12-06 10:05:50|5667.15|5629.15|5667.23|5629.23|5667.23|5629.23|5667.11|5629.11|10
1607249160000|2020-12-06 10:06:00|5667.49|5629.49|5668.56|5630.56|5668.56|5630.56|5667.49|5629.49|9
1607249170000|2020-12-06 10:06:10|5668.87|5630.87|5668.47|5630.47|5668.87|5630.87|5668.36|5630.36|10
1607249180000|2020-12-06 10:06:20|5668.59|5630.59|5668.83|5630.83|5668.83|5630.83|5668.58|5630.58|9
1607249190000|2020-12-06 10:06:30|5668.77|5630.77|5668.52|5630.52|5668.89|5630.89|5668.52|5630.52|8
1607249200000|2020-12-06 10:06:40|5668.59|5630.59|5667.4|5629.4|5668.83|5630.83|5667.4|5629.4|9
1607249210000|2020-12-06 10:06:50|5667.28|5629.28|5666.69|5628.69|5667.29|5629.29|5666.53|5628.53|10
1607249220000|2020-12-06 10:07:00|5666.61|5628.61|5666.3|5628.3|5666.61|5628.61|5666.3|5628.3|9
1607249230000|2020-12-06 10:07:10|5666.34|5628.34|5665.62|5627.62|5666.57|5628.57|5665.62|5627.62|10
1607249240000|2020-12-06 10:07:20|5665.47|5627.47|5665.3|5627.3|5665.61|5627.61|5665.3|5627.3|9
1607249250000|2020-12-06 10:07:30|5665.18|5627.18|5664.71|5626.71|5665.18|5627.18|5664.71|5626.71|10
1607249260000|2020-12-06 10:07:40|5664.63|5626.63|5664.24|5626.24|5664.7|5626.7|5664.24|5626.24|9
1607249270000|2020-12-06 10:07:50|5664.02|5626.02|5663.48|5625.48|5664.07|5626.07|5663.38|5625.38|9
1607249280000|2020-12-06 10:08:00|5663.5|5625.5|5661.81|5623.81|5663.5|5625.5|5661.81|5623.81|9
1607249290000|2020-12-06 10:08:10|5661.88|5623.88|5660.78|5622.78|5661.88|5623.88|5660.78|5622.78|10
1607249300000|2020-12-06 10:08:20|5660.76|5622.76|5660.12|5622.12|5660.76|5622.76|5660.12|5622.12|8
1607249310000|2020-12-06 10:08:30|5660.47|5622.47|5660.39|5622.39|5660.47|5622.47|5660.29|5622.29|8
1607249320000|2020-12-06 10:08:40|5660.51|5622.51|5660.77|5622.77|5660.77|5622.77|5660.51|5622.51|8
1607249330000|2020-12-06 10:08:50|5660.9|5622.9|5662.51|5624.51|5662.57|5624.57|5660.9|5622.9|10
1607249340000|2020-12-06 10:09:00|5662.63|5624.63|5663.95|5625.95|5664|5626|5662.63|5624.63|10
1607249350000|2020-12-06 10:09:10|5663.96|5625.96|5663.9|5625.9|5664.2|5626.2|5663.79|5625.79|8
1607249360000|2020-12-06 10:09:20|5663.96|5625.96|5664.02|5626.02|5664.29|5626.29|5663.96|5625.96|9
1607249370000|2020-12-06 10:09:30|5663.95|5625.95|5663.18|5625.18|5663.95|5625.95|5663.18|5625.18|10
1607249380000|2020-12-06 10:09:40|5663.14|5625.14|5662.67|5624.67|5663.14|5625.14|5662.67|5624.67|9
1607249390000|2020-12-06 10:09:50|5662.6|5624.6|5661.1|5623.1|5662.6|5624.6|5661.1|5623.1|9
1607249400000|2020-12-06 10:10:00|5660.89|5622.89|5659.12|5621.12|5660.89|5622.89|5659.09|5621.09|10
1607249410000|2020-12-06 10:10:10|5659.13|5621.13|5657.95|5619.95|5659.13|5621.13|5657.95|5619.95|10
1607249420000|2020-12-06 10:10:20|5657.93|5619.93|5657.9|5619.9|5658.06|5620.06|5657.89|5619.89|9
1607249430000|2020-12-06 10:10:30|5658.05|5620.05|5658.86|5620.86|5658.86|5620.86|5657.88|5619.88|9
1607249440000|2020-12-06 10:10:40|5658.89|5620.89|5660.7|5622.7|5660.83|5622.83|5658.89|5620.89|10
1607249450000|2020-12-06 10:10:50|5660.69|5622.69|5660.88|5622.88|5660.88|5622.88|5660.64|5622.64|10
1607249460000|2020-12-06 10:11:00|5660.95|5622.95|5660.58|5622.58|5661.02|5623.02|5660.58|5622.58|10
1607249470000|2020-12-06 10:11:10|5660.59|5622.59|5659.08|5621.08|5660.59|5622.59|5659.08|5621.08|10
1607249480000|2020-12-06 10:11:20|5659|5621|5657.85|5619.85|5659|5621|5657.85|5619.85|9
1607249490000|2020-12-06 10:11:30|5657.87|5619.87|5656.63|5618.63|5657.87|5619.87|5656.63|5618.63|10
1607249500000|2020-12-06 10:11:40|5656.56|5618.56|5654.31|5616.31|5656.56|5618.56|5654.31|5616.31|10
1607249510000|2020-12-06 10:11:50|5654.26|5616.26|5648.51|5610.51|5654.26|5616.26|5648.51|5610.51|10
1607249520000|2020-12-06 10:12:00|5648.31|5610.31|5646.91|5608.91|5648.31|5610.31|5646.91|5608.91|10
1607249530000|2020-12-06 10:12:10|5646.85|5608.85|5647.27|5609.27|5647.35|5609.35|5646.01|5608.01|10
1607249540000|2020-12-06 10:12:20|5647.3|5609.3|5649.5|5611.5|5649.5|5611.5|5647.3|5609.3|10
1607249550000|2020-12-06 10:12:30|5649.56|5611.56|5649.58|5611.58|5649.89|5611.89|5649.5|5611.5|10
1607249560000|2020-12-06 10:12:40|5649.37|5611.37|5648.87|5610.87|5649.37|5611.37|5648.79|5610.79|10
1607249570000|2020-12-06 10:12:50|5649.08|5611.08|5649.89|5611.89|5649.89|5611.89|5649.08|5611.08|10
1607249580000|2020-12-06 10:13:00|5649.97|5611.97|5649.72|5611.72|5649.97|5611.97|5649.55|5611.55|10
1607249590000|2020-12-06 10:13:10|5649.62|5611.62|5649.26|5611.26|5649.75|5611.75|5649.17|5611.17|10
1607249600000|2020-12-06 10:13:20|5649.27|5611.27|5649.19|5611.19|5649.29|5611.29|5649.04|5611.04|9
1607249610000|2020-12-06 10:13:30|5649.22|5611.22|5649.38|5611.38|5649.38|5611.38|5649.01|5611.01|8
1607249620000|2020-12-06 10:13:40|5649.42|5611.42|5650.04|5612.04|5650.36|5612.36|5649.42|5611.42|10
1607249630000|2020-12-06 10:13:50|5650.12|5612.12|5650.85|5612.85|5651.18|5613.18|5650.12|5612.12|9
1607249640000|2020-12-06 10:14:00|5650.72|5612.72|5650.69|5612.69|5650.87|5612.87|5650.67|5612.67|9
1607249650000|2020-12-06 10:14:10|5650.81|5612.81|5649.41|5611.41|5650.81|5612.81|5649.41|5611.41|10
1607249660000|2020-12-06 10:14:20|5649.31|5611.31|5649.17|5611.17|5649.35|5611.35|5649.05|5611.05|10
1607249670000|2020-12-06 10:14:30|5649.07|5611.07|5648.59|5610.59|5649.07|5611.07|5648.52|5610.52|10
1607249680000|2020-12-06 10:14:40|5648.69|5610.69|5648.87|5610.87|5648.99|5610.99|5648.69|5610.69|9
1607249690000|2020-12-06 10:14:50|5648.72|5610.72|5649.48|5611.48|5649.48|5611.48|5648.72|5610.72|10
1607249700000|2020-12-06 10:15:00|5649.45|5611.45|5649.23|5611.23|5649.45|5611.45|5649.14|5611.14|9
1607249710000|2020-12-06 10:15:10|5649.15|5611.15|5649.07|5611.07|5649.17|5611.17|5649.01|5611.01|10
1607249720000|2020-12-06 10:15:20|5649.03|5611.03|5648.63|5610.63|5649.03|5611.03|5648.63|5610.63|10
1607249730000|2020-12-06 10:15:30|5648.79|5610.79|5648.76|5610.76|5649.01|5611.01|5648.69|5610.69|9
1607249740000|2020-12-06 10:15:40|5648.78|5610.78|5650.01|5612.01|5650.01|5612.01|5648.78|5610.78|10
1607249750000|2020-12-06 10:15:50|5650.3|5612.3|5653.42|5615.42|5653.42|5615.42|5650.3|5612.3|9
1607249760000|2020-12-06 10:16:00|5653.94|5615.94|5656.62|5618.62|5656.62|5618.62|5653.94|5615.94|10
1607249770000|2020-12-06 10:16:10|5656.81|5618.81|5657.15|5619.15|5657.24|5619.24|5656.81|5618.81|9
1607249780000|2020-12-06 10:16:20|5657.19|5619.19|5657.08|5619.08|5657.26|5619.26|5656.83|5618.83|10
1607249790000|2020-12-06 10:16:30|5657.46|5619.46|5658.26|5620.26|5658.26|5620.26|5657.46|5619.46|10
1607249800000|2020-12-06 10:16:40|5658.57|5620.57|5659.28|5621.28|5659.28|5621.28|5658.57|5620.57|10
1607249810000|2020-12-06 10:16:50|5659.13|5621.13|5658.93|5620.93|5659.35|5621.35|5658.88|5620.88|10
1607249820000|2020-12-06 10:17:00|5658.8|5620.8|5658.39|5620.39|5659|5621|5658.39|5620.39|10
1607249830000|2020-12-06 10:17:10|5658.31|5620.31|5656.85|5618.85|5658.31|5620.31|5656.85|5618.85|10
1607249840000|2020-12-06 10:17:20|5656.15|5618.15|5655.1|5617.1|5656.15|5618.15|5655.1|5617.1|10
1607249850000|2020-12-06 10:17:30|5655.07|5617.07|5655.13|5617.13|5655.13|5617.13|5654.89|5616.89|10
1607249860000|2020-12-06 10:17:40|5655.5|5617.5|5656.18|5618.18|5656.18|5618.18|5655.41|5617.41|10
1607249870000|2020-12-06 10:17:50|5655.83|5617.83|5656.16|5618.16|5656.23|5618.23|5655.82|5617.82|10
1607249880000|2020-12-06 10:18:00|5656.32|5618.32|5657.21|5619.21|5657.21|5619.21|5656.3|5618.3|10
1607249890000|2020-12-06 10:18:10|5657.17|5619.17|5657.12|5619.12|5657.25|5619.25|5656.99|5618.99|10
1607249900000|2020-12-06 10:18:20|5657.15|5619.15|5657.16|5619.16|5657.22|5619.22|5657.06|5619.06|9
1607249910000|2020-12-06 10:18:30|5657.03|5619.03|5656.92|5618.92|5657.06|5619.06|5656.92|5618.92|8
1607249920000|2020-12-06 10:18:40|5656.79|5618.79|5656.63|5618.63|5656.81|5618.81|5656.63|5618.63|10
1607249930000|2020-12-06 10:18:50|5656.57|5618.57|5655.96|5617.96|5656.57|5618.57|5655.93|5617.93|10
1607249940000|2020-12-06 10:19:00|5655.94|5617.94|5656.13|5618.13|5656.22|5618.22|5655.94|5617.94|9
1607249950000|2020-12-06 10:19:10|5656.09|5618.09|5656.02|5618.02|5656.13|5618.13|5655.84|5617.84|10
1607249960000|2020-12-06 10:19:20|5655.96|5617.96|5656.5|5618.5|5656.5|5618.5|5655.96|5617.96|10
1607249970000|2020-12-06 10:19:30|5656.56|5618.56|5658.04|5620.04|5658.04|5620.04|5656.56|5618.56|10
1607249980000|2020-12-06 10:19:40|5658.41|5620.41|5660.11|5622.11|5660.11|5622.11|5658.41|5620.41|10
1607249990000|2020-12-06 10:19:50|5660.13|5622.13|5661.27|5623.27|5661.27|5623.27|5660.09|5622.09|10
1607250000000|2020-12-06 10:20:00|5661.36|5623.36|5662.32|5624.32|5662.32|5624.32|5661.36|5623.36|9
1607250010000|2020-12-06 10:20:10|5662.42|5624.42|5662.32|5624.32|5662.42|5624.42|5662.17|5624.17|10
1607250020000|2020-12-06 10:20:20|5662.53|5624.53|5662.97|5624.97|5662.99|5624.99|5662.48|5624.48|10
1607250030000|2020-12-06 10:20:30|5663|5625|5663.38|5625.38|5663.38|5625.38|5663|5625|8
1607250040000|2020-12-06 10:20:40|5663.59|5625.59|5663.67|5625.67|5663.67|5625.67|5663.51|5625.51|10
1607250050000|2020-12-06 10:20:50|5663.69|5625.69|5663.36|5625.36|5663.7|5625.7|5663.36|5625.36|10
1607250060000|2020-12-06 10:21:00|5663.31|5625.31|5662.68|5624.68|5663.31|5625.31|5662.68|5624.68|10
1607250070000|2020-12-06 10:21:10|5662.65|5624.65|5662.64|5624.64|5662.65|5624.65|5662.26|5624.26|8
1607250080000|2020-12-06 10:21:20|5662.62|5624.62|5663.04|5625.04|5663.04|5625.04|5662.43|5624.43|10
1607250090000|2020-12-06 10:21:30|5663.02|5625.02|5663.63|5625.63|5663.63|5625.63|5662.99|5624.99|10
1607250100000|2020-12-06 10:21:40|5663.62|5625.62|5664.09|5626.09|5664.09|5626.09|5663.56|5625.56|9
1607250110000|2020-12-06 10:21:50|5663.92|5625.92|5663.65|5625.65|5663.92|5625.92|5663.65|5625.65|8
1607250120000|2020-12-06 10:22:00|5663.68|5625.68|5663.49|5625.49|5663.7|5625.7|5663.38|5625.38|7
1607250130000|2020-12-06 10:22:10|5663.57|5625.57|5663.47|5625.47|5663.89|5625.89|5663.44|5625.44|8
1607250140000|2020-12-06 10:22:20|5663.37|5625.37|5663.64|5625.64|5663.64|5625.64|5663.25|5625.25|8
1607250150000|2020-12-06 10:22:30|5663.83|5625.83|5664.48|5626.48|5664.56|5626.56|5663.83|5625.83|9
1607250160000|2020-12-06 10:22:40|5664.75|5626.75|5665.19|5627.19|5665.19|5627.19|5664.75|5626.75|10
1607250170000|2020-12-06 10:22:50|5665.22|5627.22|5665.31|5627.31|5665.37|5627.37|5665.22|5627.22|9
1607250180000|2020-12-06 10:23:00|5665.32|5627.32|5666.08|5628.08|5666.08|5628.08|5665.32|5627.32|10
1607250190000|2020-12-06 10:23:10|5666.13|5628.13|5666.36|5628.36|5666.54|5628.54|5666.08|5628.08|9
1607250200000|2020-12-06 10:23:20|5666.37|5628.37|5666.69|5628.69|5666.79|5628.79|5666.19|5628.19|9
1607250210000|2020-12-06 10:23:30|5666.79|5628.79|5666.59|5628.59|5666.79|5628.79|5666.43|5628.43|8
1607250220000|2020-12-06 10:23:40|5666.58|5628.58|5667.07|5629.07|5667.07|5629.07|5666.43|5628.43|10
1607250230000|2020-12-06 10:23:50|5667.09|5629.09|5667.12|5629.12|5667.52|5629.52|5667.09|5629.09|10
1607250240000|2020-12-06 10:24:00|5666.98|5628.98|5667.6|5629.6|5667.6|5629.6|5666.98|5628.98|8
1607250250000|2020-12-06 10:24:10|5667.62|5629.62|5667.77|5629.77|5667.8|5629.8|5667.62|5629.62|9
1607250260000|2020-12-06 10:24:20|5667.7|5629.7|5667.04|5629.04|5667.7|5629.7|5667|5629|8
1607250270000|2020-12-06 10:24:30|5666.94|5628.94|5666.69|5628.69|5666.94|5628.94|5666.58|5628.58|10
1607250280000|2020-12-06 10:24:40|5666.6|5628.6|5666.4|5628.4|5666.6|5628.6|5666.35|5628.35|8
1607250290000|2020-12-06 10:24:50|5666.37|5628.37|5666.88|5628.88|5666.98|5628.98|5666.37|5628.37|10
1607250300000|2020-12-06 10:25:00|5667.01|5629.01|5666.88|5628.88|5667.04|5629.04|5666.52|5628.52|10
1607250310000|2020-12-06 10:25:10|5667.04|5629.04|5666.47|5628.47|5667.09|5629.09|5666.47|5628.47|9
1607250320000|2020-12-06 10:25:20|5666.49|5628.49|5666.06|5628.06|5666.58|5628.58|5666.04|5628.04|10
1607250330000|2020-12-06 10:25:30|5666.14|5628.14|5666.18|5628.18|5666.18|5628.18|5665.72|5627.72|9
1607250340000|2020-12-06 10:25:40|5666.14|5628.14|5666.34|5628.34|5666.34|5628.34|5666.14|5628.14|9
1607250350000|2020-12-06 10:25:50|5666.3|5628.3|5666.45|5628.45|5666.57|5628.57|5666.3|5628.3|9
1607250360000|2020-12-06 10:26:00|5666.33|5628.33|5661.07|5623.07|5666.33|5628.33|5661.07|5623.07|10
1607250370000|2020-12-06 10:26:10|5660.78|5622.78|5660.19|5622.19|5661.06|5623.06|5660.19|5622.19|10
1607250380000|2020-12-06 10:26:20|5659.97|5621.97|5658.06|5620.06|5659.97|5621.97|5658.06|5620.06|10
1607250390000|2020-12-06 10:26:30|5658.01|5620.01|5657.73|5619.73|5658.01|5620.01|5657.42|5619.42|10
1607250400000|2020-12-06 10:26:40|5658.14|5620.14|5659.15|5621.15|5659.15|5621.15|5658.14|5620.14|9
1607250410000|2020-12-06 10:26:50|5659.24|5621.24|5659.18|5621.18|5659.57|5621.57|5659.18|5621.18|10
1607250420000|2020-12-06 10:27:00|5659.26|5621.26|5659.3|5621.3|5659.68|5621.68|5659.25|5621.25|10
1607250430000|2020-12-06 10:27:10|5659.05|5621.05|5658.4|5620.4|5659.05|5621.05|5658.37|5620.37|10
1607250440000|2020-12-06 10:27:20|5658.33|5620.33|5657.56|5619.56|5658.33|5620.33|5657.4|5619.4|10
1607250450000|2020-12-06 10:27:30|5657.7|5619.7|5658.36|5620.36|5658.36|5620.36|5657.7|5619.7|8
1607250460000|2020-12-06 10:27:40|5658.35|5620.35|5657.56|5619.56|5658.35|5620.35|5657.56|5619.56|9
1607250470000|2020-12-06 10:27:50|5657.61|5619.61|5657.82|5619.82|5657.86|5619.86|5657.58|5619.58|10
1607250480000|2020-12-06 10:28:00|5657.7|5619.7|5658.22|5620.22|5658.22|5620.22|5657.55|5619.55|9
1607250490000|2020-12-06 10:28:10|5658.21|5620.21|5658.87|5620.87|5658.87|5620.87|5658.21|5620.21|10
1607250500000|2020-12-06 10:28:20|5658.96|5620.96|5659.54|5621.54|5659.54|5621.54|5658.96|5620.96|10
1607250510000|2020-12-06 10:28:30|5659.62|5621.62|5661.27|5623.27|5661.48|5623.48|5659.62|5621.62|9
1607250520000|2020-12-06 10:28:40|5661.23|5623.23|5661.9|5623.9|5661.9|5623.9|5661.23|5623.23|10
1607250530000|2020-12-06 10:28:50|5661.85|5623.85|5662.2|5624.2|5662.68|5624.68|5661.85|5623.85|10
1607250540000|2020-12-06 10:29:00|5662.08|5624.08|5663.34|5625.34|5663.39|5625.39|5662.08|5624.08|10
1607250550000|2020-12-06 10:29:10|5663.55|5625.55|5663.55|5625.55|5663.67|5625.67|5663.49|5625.49|10
1607250560000|2020-12-06 10:29:20|5663.67|5625.67|5663.14|5625.14|5663.68|5625.68|5663.14|5625.14|10
1607250570000|2020-12-06 10:29:30|5663.17|5625.17|5661.84|5623.84|5663.17|5625.17|5661.84|5623.84|10
1607250580000|2020-12-06 10:29:40|5661.65|5623.65|5661.16|5623.16|5661.65|5623.65|5661.16|5623.16|9
1607250590000|2020-12-06 10:29:50|5661.13|5623.13|5661.25|5623.25|5661.44|5623.44|5661.13|5623.13|10
1607250600000|2020-12-06 10:30:00|5661.35|5623.35|5662.04|5624.04|5662.04|5624.04|5661.35|5623.35|10
1607250610000|2020-12-06 10:30:10|5662.23|5624.23|5662.88|5624.88|5662.91|5624.91|5662.23|5624.23|10
1607250620000|2020-12-06 10:30:20|5662.87|5624.87|5664.16|5626.16|5664.16|5626.16|5662.87|5624.87|9
1607250630000|2020-12-06 10:30:30|5664.13|5626.13|5664.22|5626.22|5664.25|5626.25|5664.1|5626.1|9
1607250640000|2020-12-06 10:30:40|5664.24|5626.24|5664.9|5626.9|5664.9|5626.9|5664.23|5626.23|9
1607250650000|2020-12-06 10:30:50|5664.95|5626.95|5665.69|5627.69|5665.69|5627.69|5664.89|5626.89|10
1607250660000|2020-12-06 10:31:00|5666.06|5628.06|5666.69|5628.69|5666.69|5628.69|5665.86|5627.86|10
1607250670000|2020-12-06 10:31:10|5666.9|5628.9|5667.71|5629.71|5667.71|5629.71|5666.79|5628.79|10
1607250680000|2020-12-06 10:31:20|5667.82|5629.82|5667.62|5629.62|5667.99|5629.99|5667.58|5629.58|10
1607250690000|2020-12-06 10:31:30|5667.6|5629.6|5667.28|5629.28|5667.75|5629.75|5667.28|5629.28|8
1607250700000|2020-12-06 10:31:40|5667.22|5629.22|5668|5630|5668|5630|5667.12|5629.12|10
1607250710000|2020-12-06 10:31:50|5668.08|5630.08|5668.81|5630.81|5668.81|5630.81|5668.08|5630.08|9
1607250720000|2020-12-06 10:32:00|5669.14|5631.14|5668.67|5630.67|5669.18|5631.18|5668.65|5630.65|10
1607250730000|2020-12-06 10:32:10|5669.02|5631.02|5669.84|5631.84|5669.85|5631.85|5669.02|5631.02|10
1607250740000|2020-12-06 10:32:20|5669.8|5631.8|5669.76|5631.76|5669.8|5631.8|5669.58|5631.58|7
1607250750000|2020-12-06 10:32:30|5669.66|5631.66|5669.1|5631.1|5669.71|5631.71|5669.1|5631.1|8
1607250760000|2020-12-06 10:32:40|5669.14|5631.14|5667.86|5629.86|5669.14|5631.14|5667.86|5629.86|9
1607250770000|2020-12-06 10:32:50|5667.93|5629.93|5667.72|5629.72|5667.93|5629.93|5667.72|5629.72|9
1607250780000|2020-12-06 10:33:00|5667.79|5629.79|5667.45|5629.45|5667.79|5629.79|5667.12|5629.12|9
1607250790000|2020-12-06 10:33:10|5667.29|5629.29|5668.53|5630.53|5668.7|5630.7|5667.27|5629.27|10
1607250800000|2020-12-06 10:33:20|5668.45|5630.45|5668.97|5630.97|5668.97|5630.97|5668.45|5630.45|9
1607250810000|2020-12-06 10:33:30|5668.96|5630.96|5669.48|5631.48|5669.48|5631.48|5668.96|5630.96|10
1607250820000|2020-12-06 10:33:40|5669.74|5631.74|5670|5632|5670.05|5632.05|5669.74|5631.74|10
1607250830000|2020-12-06 10:33:50|5670.25|5632.25|5670.38|5632.38|5670.42|5632.42|5670.12|5632.12|9
1607250840000|2020-12-06 10:34:00|5670.4|5632.4|5670.4|5632.4|5670.53|5632.53|5670.29|5632.29|10
1607250850000|2020-12-06 10:34:10|5670.51|5632.51|5670.15|5632.15|5670.51|5632.51|5669.86|5631.86|10
1607250860000|2020-12-06 10:34:20|5670.21|5632.21|5669.6|5631.6|5670.44|5632.44|5669.29|5631.29|10
1607250870000|2020-12-06 10:34:30|5669.88|5631.88|5670.04|5632.04|5670.13|5632.13|5669.88|5631.88|9
1607250880000|2020-12-06 10:34:40|5669.95|5631.95|5670.32|5632.32|5670.32|5632.32|5669.89|5631.89|9
1607250890000|2020-12-06 10:34:50|5670.35|5632.35|5670.18|5632.18|5670.35|5632.35|5670.09|5632.09|10
1607250900000|2020-12-06 10:35:00|5670.17|5632.17|5670.28|5632.28|5670.36|5632.36|5670.09|5632.09|10
1607250910000|2020-12-06 10:35:10|5670.23|5632.23|5669.74|5631.74|5670.27|5632.27|5669.73|5631.73|10
1607250920000|2020-12-06 10:35:20|5669.69|5631.69|5668.09|5630.09|5669.69|5631.69|5667.84|5629.84|10
1607250930000|2020-12-06 10:35:30|5667.98|5629.98|5668.08|5630.08|5668.44|5630.44|5667.98|5629.98|9
1607250940000|2020-12-06 10:35:40|5668|5630|5668.16|5630.16|5668.28|5630.28|5668|5630|9
1607250950000|2020-12-06 10:35:50|5668.07|5630.07|5667.82|5629.82|5668.25|5630.25|5667.53|5629.53|9
1607250960000|2020-12-06 10:36:00|5667.91|5629.91|5667.83|5629.83|5667.95|5629.95|5667.75|5629.75|9
1607250970000|2020-12-06 10:36:10|5667.82|5629.82|5669.74|5631.74|5669.74|5631.74|5667.82|5629.82|10
1607250980000|2020-12-06 10:36:20|5669.79|5631.79|5671.93|5633.93|5671.93|5633.93|5669.75|5631.75|10
1607250990000|2020-12-06 10:36:30|5672.43|5634.43|5673.39|5635.39|5673.4|5635.4|5672.43|5634.43|10
1607251000000|2020-12-06 10:36:40|5673.83|5635.83|5674.66|5636.66|5674.69|5636.69|5673.83|5635.83|9
1607251010000|2020-12-06 10:36:50|5674.67|5636.67|5675.45|5637.45|5675.45|5637.45|5674.67|5636.67|10
1607251020000|2020-12-06 10:37:00|5675.57|5637.57|5675.45|5637.45|5675.57|5637.57|5675.26|5637.26|9
1607251030000|2020-12-06 10:37:10|5675.56|5637.56|5675.35|5637.35|5675.56|5637.56|5675.22|5637.22|10
1607251040000|2020-12-06 10:37:20|5675.39|5637.39|5675.9|5637.9|5675.9|5637.9|5675.39|5637.39|9
1607251050000|2020-12-06 10:37:30|5675.96|5637.96|5676.14|5638.14|5676.14|5638.14|5675.91|5637.91|9
1607251060000|2020-12-06 10:37:40|5676.18|5638.18|5676.54|5638.54|5676.54|5638.54|5676.08|5638.08|10
1607251070000|2020-12-06 10:37:50|5676.6|5638.6|5676.27|5638.27|5676.75|5638.75|5676.14|5638.14|10
1607251080000|2020-12-06 10:38:00|5676.28|5638.28|5676.23|5638.23|5676.42|5638.42|5676.18|5638.18|10
1607251090000|2020-12-06 10:38:10|5676.22|5638.22|5676.25|5638.25|5676.41|5638.41|5676.2|5638.2|8
1607251100000|2020-12-06 10:38:20|5676.29|5638.29|5675.66|5637.66|5676.54|5638.54|5675.66|5637.66|10
1607251110000|2020-12-06 10:38:30|5675.71|5637.71|5675.03|5637.03|5675.71|5637.71|5675.03|5637.03|10
1607251120000|2020-12-06 10:38:40|5674.96|5636.96|5675.18|5637.18|5675.23|5637.23|5674.93|5636.93|10
1607251130000|2020-12-06 10:38:50|5675.02|5637.02|5674.99|5636.99|5675.1|5637.1|5674.95|5636.95|8
1607251140000|2020-12-06 10:39:00|5674.89|5636.89|5674.33|5636.33|5674.91|5636.91|5674.33|5636.33|10
1607251150000|2020-12-06 10:39:10|5674.41|5636.41|5674.32|5636.32|5674.6|5636.6|5674.22|5636.22|9
1607251160000|2020-12-06 10:39:20|5674.48|5636.48|5674.14|5636.14|5674.48|5636.48|5674.14|5636.14|10
1607251170000|2020-12-06 10:39:30|5674.17|5636.17|5674.26|5636.26|5674.29|5636.29|5674.1|5636.1|8
1607251180000|2020-12-06 10:39:40|5674.21|5636.21|5674.07|5636.07|5674.21|5636.21|5673.85|5635.85|8
1607251190000|2020-12-06 10:39:50|5674.01|5636.01|5673.52|5635.52|5674.02|5636.02|5673.52|5635.52|9
1607251200000|2020-12-06 10:40:00|5673.56|5635.56|5674.6|5636.6|5674.6|5636.6|5673.56|5635.56|9
1607251210000|2020-12-06 10:40:10|5674.63|5636.63|5674.63|5636.63|5674.87|5636.87|5674.48|5636.48|10
1607251220000|2020-12-06 10:40:20|5674.62|5636.62|5674.82|5636.82|5674.82|5636.82|5674.59|5636.59|9
1607251230000|2020-12-06 10:40:30|5674.83|5636.83|5675.82|5637.82|5675.82|5637.82|5674.82|5636.82|10
1607251240000|2020-12-06 10:40:40|5675.99|5637.99|5676.26|5638.26|5676.26|5638.26|5675.96|5637.96|10
1607251250000|2020-12-06 10:40:50|5676.34|5638.34|5675.77|5637.77|5676.42|5638.42|5675.77|5637.77|10
1607251260000|2020-12-06 10:41:00|5675.75|5637.75|5675.96|5637.96|5676.1|5638.1|5675.65|5637.65|10
1607251270000|2020-12-06 10:41:10|5675.92|5637.92|5675.73|5637.73|5676.08|5638.08|5675.73|5637.73|10
1607251280000|2020-12-06 10:41:20|5675.71|5637.71|5675.59|5637.59|5675.71|5637.71|5675.43|5637.43|9
1607251290000|2020-12-06 10:41:30|5675.57|5637.57|5675.72|5637.72|5675.75|5637.75|5675.54|5637.54|10
1607251300000|2020-12-06 10:41:40|5675.78|5637.78|5674.52|5636.52|5675.78|5637.78|5674.52|5636.52|10
1607251310000|2020-12-06 10:41:50|5674.5|5636.5|5673.76|5635.76|5674.5|5636.5|5673.76|5635.76|10
1607251320000|2020-12-06 10:42:00|5673.7|5635.7|5673.26|5635.26|5673.7|5635.7|5673.24|5635.24|9
1607251330000|2020-12-06 10:42:10|5673.25|5635.25|5672.54|5634.54|5673.25|5635.25|5672.49|5634.49|9
1607251340000|2020-12-06 10:42:20|5672.69|5634.69|5673.45|5635.45|5673.6|5635.6|5672.69|5634.69|9
1607251350000|2020-12-06 10:42:30|5673.64|5635.64|5673.97|5635.97|5673.97|5635.97|5673.64|5635.64|9
1607251360000|2020-12-06 10:42:40|5673.99|5635.99|5673.79|5635.79|5674.01|5636.01|5673.69|5635.69|9
1607251370000|2020-12-06 10:42:50|5673.78|5635.78|5673.47|5635.47|5673.8|5635.8|5673.47|5635.47|9
1607251380000|2020-12-06 10:43:00|5673.46|5635.46|5673.27|5635.27|5673.48|5635.48|5673.27|5635.27|9
1607251390000|2020-12-06 10:43:10|5673.19|5635.19|5672.94|5634.94|5673.21|5635.21|5672.94|5634.94|9
1607251400000|2020-12-06 10:43:20|5673.01|5635.01|5673.09|5635.09|5673.14|5635.14|5672.94|5634.94|8
1607251410000|2020-12-06 10:43:30|5673.03|5635.03|5672.92|5634.92|5673.03|5635.03|5672.92|5634.92|8
1607251420000|2020-12-06 10:43:40|5672.93|5634.93|5673|5635|5673.01|5635.01|5672.85|5634.85|8
1607251430000|2020-12-06 10:43:50|5672.98|5634.98|5672.81|5634.81|5673.21|5635.21|5672.58|5634.58|9
1607251440000|2020-12-06 10:44:00|5672.63|5634.63|5672.19|5634.19|5672.63|5634.63|5672.11|5634.11|10
1607251450000|2020-12-06 10:44:10|5672.03|5634.03|5671.65|5633.65|5672.03|5634.03|5671.59|5633.59|10
1607251460000|2020-12-06 10:44:20|5671.72|5633.72|5671.54|5633.54|5671.72|5633.72|5671.29|5633.29|8
1607251470000|2020-12-06 10:44:30|5671.61|5633.61|5671.69|5633.69|5671.7|5633.7|5671.61|5633.61|10
1607251480000|2020-12-06 10:44:40|5671.68|5633.68|5671.82|5633.82|5671.82|5633.82|5671.33|5633.33|10
1607251490000|2020-12-06 10:44:50|5671.84|5633.84|5672.01|5634.01|5672.01|5634.01|5671.83|5633.83|9
1607251500000|2020-12-06 10:45:00|5671.95|5633.95|5671.91|5633.91|5672.02|5634.02|5671.7|5633.7|10
1607251510000|2020-12-06 10:45:10|5671.81|5633.81|5671.56|5633.56|5671.81|5633.81|5671.45|5633.45|10
1607251520000|2020-12-06 10:45:20|5671.6|5633.6|5671.77|5633.77|5671.86|5633.86|5671.6|5633.6|7
1607251530000|2020-12-06 10:45:30|5671.75|5633.75|5671.82|5633.82|5671.94|5633.94|5671.46|5633.46|10
1607251540000|2020-12-06 10:45:40|5672.02|5634.02|5672.16|5634.16|5672.16|5634.16|5671.87|5633.87|10
1607251550000|2020-12-06 10:45:50|5672.26|5634.26|5673.91|5635.91|5673.91|5635.91|5672.26|5634.26|9
1607251560000|2020-12-06 10:46:00|5674.54|5636.54|5674.84|5636.84|5674.88|5636.88|5674.54|5636.54|9
1607251570000|2020-12-06 10:46:10|5674.75|5636.75|5675.48|5637.48|5675.48|5637.48|5674.72|5636.72|10
1607251580000|2020-12-06 10:46:20|5675.35|5637.35|5675.21|5637.21|5675.48|5637.48|5675.16|5637.16|10
1607251590000|2020-12-06 10:46:30|5675.2|5637.2|5675.32|5637.32|5675.47|5637.47|5675.2|5637.2|7
1607251600000|2020-12-06 10:46:40|5675.21|5637.21|5675.53|5637.53|5675.53|5637.53|5675.16|5637.16|10
1607251610000|2020-12-06 10:46:50|5675.4|5637.4|5675.87|5637.87|5675.87|5637.87|5675.3|5637.3|7
1607251620000|2020-12-06 10:47:00|5675.79|5637.79|5675.85|5637.85|5675.89|5637.89|5675.78|5637.78|8
1607251630000|2020-12-06 10:47:10|5675.82|5637.82|5675.49|5637.49|5675.92|5637.92|5675.48|5637.48|10
1607251640000|2020-12-06 10:47:20|5675.42|5637.42|5674.89|5636.89|5675.42|5637.42|5674.82|5636.82|9
1607251650000|2020-12-06 10:47:30|5674.96|5636.96|5674.28|5636.28|5674.96|5636.96|5674.28|5636.28|10
1607251660000|2020-12-06 10:47:40|5674.29|5636.29|5674.34|5636.34|5674.45|5636.45|5674.29|5636.29|9
1607251670000|2020-12-06 10:47:50|5674.25|5636.25|5672.81|5634.81|5674.25|5636.25|5672.81|5634.81|9
1607251680000|2020-12-06 10:48:00|5672.82|5634.82|5671.3|5633.3|5672.82|5634.82|5671.3|5633.3|9
1607251690000|2020-12-06 10:48:10|5671.09|5633.09|5668.26|5630.26|5671.09|5633.09|5668.26|5630.26|10
1607251700000|2020-12-06 10:48:20|5667.39|5629.39|5665.47|5627.47|5667.39|5629.39|5665.47|5627.47|10
1607251710000|2020-12-06 10:48:30|5665.97|5627.97|5665.28|5627.28|5665.97|5627.97|5665.24|5627.24|10
1607251720000|2020-12-06 10:48:40|5665.24|5627.24|5662.52|5624.52|5665.24|5627.24|5662.52|5624.52|10
1607251730000|2020-12-06 10:48:50|5662.27|5624.27|5662.16|5624.16|5662.51|5624.51|5662.16|5624.16|10
1607251740000|2020-12-06 10:49:00|5662.3|5624.3|5660.73|5622.73|5662.3|5624.3|5660.69|5622.69|9
1607251750000|2020-12-06 10:49:10|5660.59|5622.59|5659.92|5621.92|5660.59|5622.59|5659.92|5621.92|9
1607251760000|2020-12-06 10:49:20|5659.9|5621.9|5658.87|5620.87|5659.96|5621.96|5658.64|5620.64|9
1607251770000|2020-12-06 10:49:30|5658.8|5620.8|5657.84|5619.84|5658.8|5620.8|5657.83|5619.83|10
1607251780000|2020-12-06 10:49:40|5658.01|5620.01|5657.11|5619.11|5658.02|5620.02|5657.11|5619.11|10
1607251790000|2020-12-06 10:49:50|5657.04|5619.04|5656.77|5618.77|5657.08|5619.08|5656.77|5618.77|9
1607251800000|2020-12-06 10:50:00|5656.7|5618.7|5656.59|5618.59|5656.78|5618.78|5656.56|5618.56|7
1607251810000|2020-12-06 10:50:10|5656.45|5618.45|5656.13|5618.13|5656.45|5618.45|5656.01|5618.01|10
1607251820000|2020-12-06 10:50:20|5656.23|5618.23|5656.46|5618.46|5656.46|5618.46|5656.07|5618.07|10
1607251830000|2020-12-06 10:50:30|5656.4|5618.4|5656.29|5618.29|5656.5|5618.5|5656.29|5618.29|8
1607251840000|2020-12-06 10:50:40|5656.34|5618.34|5656.23|5618.23|5656.45|5618.45|5656.21|5618.21|9
1607251850000|2020-12-06 10:50:50|5656.24|5618.24|5656.59|5618.59|5656.62|5618.62|5656.2|5618.2|10
1607251860000|2020-12-06 10:51:00|5656.6|5618.6|5656.64|5618.64|5656.83|5618.83|5656.6|5618.6|10
1607251870000|2020-12-06 10:51:10|5656.52|5618.52|5656.48|5618.48|5656.8|5618.8|5656.4|5618.4|9
1607251880000|2020-12-06 10:51:20|5656.61|5618.61|5656.38|5618.38|5656.64|5618.64|5656.27|5618.27|9
1607251890000|2020-12-06 10:51:30|5656.33|5618.33|5655.99|5617.99|5656.33|5618.33|5655.87|5617.87|10
1607251900000|2020-12-06 10:51:40|5655.93|5617.93|5656.27|5618.27|5656.39|5618.39|5655.9|5617.9|10
1607251910000|2020-12-06 10:51:50|5656.21|5618.21|5656.22|5618.22|5656.22|5618.22|5656|5618|6
1607251920000|2020-12-06 10:52:00|5656.23|5618.23|5656.16|5618.16|5656.23|5618.23|5655.8|5617.8|9
1607251930000|2020-12-06 10:52:10|5656.12|5618.12|5655.7|5617.7|5656.12|5618.12|5655.7|5617.7|8
1607251940000|2020-12-06 10:52:20|5655.68|5617.68|5654.89|5616.89|5655.68|5617.68|5654.89|5616.89|10
1607251950000|2020-12-06 10:52:30|5654.74|5616.74|5654.13|5616.13|5654.74|5616.74|5654|5616|10
1607251960000|2020-12-06 10:52:40|5653.82|5615.82|5653.42|5615.42|5653.82|5615.82|5653.42|5615.42|9
1607251970000|2020-12-06 10:52:50|5653.4|5615.4|5653.19|5615.19|5653.4|5615.4|5653.18|5615.18|10
1607251980000|2020-12-06 10:53:00|5653.18|5615.18|5653.28|5615.28|5653.42|5615.42|5653.18|5615.18|9
1607251990000|2020-12-06 10:53:10|5653.35|5615.35|5653.67|5615.67|5653.87|5615.87|5653.35|5615.35|9
1607252000000|2020-12-06 10:53:20|5653.63|5615.63|5654.13|5616.13|5654.13|5616.13|5653.63|5615.63|10
1607252010000|2020-12-06 10:53:30|5654.19|5616.19|5654.41|5616.41|5654.47|5616.47|5654.19|5616.19|9
1607252020000|2020-12-06 10:53:40|5654.42|5616.42|5653.41|5615.41|5654.42|5616.42|5653.41|5615.41|10
1607252030000|2020-12-06 10:53:50|5653.18|5615.18|5652.62|5614.62|5653.18|5615.18|5652.57|5614.57|10
1607252040000|2020-12-06 10:54:00|5652.54|5614.54|5653.59|5615.59|5653.59|5615.59|5652.47|5614.47|10
1607252050000|2020-12-06 10:54:10|5653.7|5615.7|5655.45|5617.45|5655.45|5617.45|5653.7|5615.7|9
1607252060000|2020-12-06 10:54:20|5655.5|5617.5|5656.4|5618.4|5656.43|5618.43|5655.5|5617.5|10
1607252070000|2020-12-06 10:54:30|5656.62|5618.62|5656.29|5618.29|5656.64|5618.64|5656.2|5618.2|8
1607252080000|2020-12-06 10:54:40|5656.2|5618.2|5656.33|5618.33|5656.44|5618.44|5656.2|5618.2|10
1607252090000|2020-12-06 10:54:50|5656.34|5618.34|5656.33|5618.33|5656.34|5618.34|5656.19|5618.19|9
1607252100000|2020-12-06 10:55:00|5656.35|5618.35|5656.18|5618.18|5656.45|5618.45|5656.18|5618.18|10
1607252110000|2020-12-06 10:55:10|5656.31|5618.31|5656.07|5618.07|5656.38|5618.38|5656.07|5618.07|9
1607252120000|2020-12-06 10:55:20|5656.02|5618.02|5655.42|5617.42|5656.21|5618.21|5655.42|5617.42|10
1607252130000|2020-12-06 10:55:30|5655.33|5617.33|5654.74|5616.74|5655.42|5617.42|5654.74|5616.74|10
1607252140000|2020-12-06 10:55:40|5654.58|5616.58|5654.52|5616.52|5654.68|5616.68|5654.36|5616.36|10
1607252150000|2020-12-06 10:55:50|5654.5|5616.5|5654.7|5616.7|5654.7|5616.7|5654.38|5616.38|8
1607252160000|2020-12-06 10:56:00|5654.77|5616.77|5654.89|5616.89|5654.89|5616.89|5654.61|5616.61|7
1607252170000|2020-12-06 10:56:10|5654.92|5616.92|5655.38|5617.38|5655.4|5617.4|5654.86|5616.86|9
1607252180000|2020-12-06 10:56:20|5655.51|5617.51|5656.71|5618.71|5656.99|5618.99|5655.51|5617.51|9
1607252190000|2020-12-06 10:56:30|5657.05|5619.05|5659.13|5621.13|5659.14|5621.14|5657.05|5619.05|10
1607252200000|2020-12-06 10:56:40|5659.22|5621.22|5662.7|5624.7|5662.72|5624.72|5659.22|5621.22|10
1607252210000|2020-12-06 10:56:50|5662.61|5624.61|5664.85|5626.85|5664.85|5626.85|5662.61|5624.61|10
1607252220000|2020-12-06 10:57:00|5664.95|5626.95|5665.6|5627.6|5665.69|5627.69|5664.95|5626.95|9
1607252230000|2020-12-06 10:57:10|5665.66|5627.66|5664.98|5626.98|5665.66|5627.66|5664.97|5626.97|8
1607252240000|2020-12-06 10:57:20|5664.76|5626.76|5664.91|5626.91|5665.17|5627.17|5664.65|5626.65|10
1607252250000|2020-12-06 10:57:30|5664.9|5626.9|5664.61|5626.61|5664.94|5626.94|5664.61|5626.61|9
1607252260000|2020-12-06 10:57:40|5664.7|5626.7|5664.61|5626.61|5664.83|5626.83|5664.56|5626.56|10
1607252270000|2020-12-06 10:57:50|5664.77|5626.77|5663.88|5625.88|5664.77|5626.77|5663.88|5625.88|10
1607252280000|2020-12-06 10:58:00|5663.79|5625.79|5664.62|5626.62|5664.62|5626.62|5663.57|5625.57|10
1607252290000|2020-12-06 10:58:10|5664.78|5626.78|5666.25|5628.25|5666.25|5628.25|5664.78|5626.78|10
1607252300000|2020-12-06 10:58:20|5666.32|5628.32|5667.06|5629.06|5667.06|5629.06|5666.32|5628.32|9
1607252310000|2020-12-06 10:58:30|5666.8|5628.8|5666|5628|5666.97|5628.97|5666|5628|10
1607252320000|2020-12-06 10:58:40|5665.94|5627.94|5665.38|5627.38|5665.94|5627.94|5665.19|5627.19|10
1607252330000|2020-12-06 10:58:50|5665.42|5627.42|5665.26|5627.26|5665.42|5627.42|5665.13|5627.13|8
1607252340000|2020-12-06 10:59:00|5665.27|5627.27|5665.2|5627.2|5665.29|5627.29|5665.18|5627.18|10
1607252350000|2020-12-06 10:59:10|5665.24|5627.24|5665.38|5627.38|5665.47|5627.47|5665.24|5627.24|9
1607252360000|2020-12-06 10:59:20|5665.35|5627.35|5665.74|5627.74|5665.76|5627.76|5665.24|5627.24|10
1607252370000|2020-12-06 10:59:30|5665.76|5627.76|5666.69|5628.69|5666.69|5628.69|5665.76|5627.76|10
1607252380000|2020-12-06 10:59:40|5666.78|5628.78|5666.75|5628.75|5666.78|5628.78|5666.4|5628.4|10
1607252390000|2020-12-06 10:59:50|5666.87|5628.87|5666.89|5628.89|5667.09|5629.09|5666.87|5628.87|9
1607252400000|2020-12-06 11:00:00|5666.88|5628.88|5666.76|5628.76|5667.03|5629.03|5666.76|5628.76|9
1607252410000|2020-12-06 11:00:10|5666.67|5628.67|5666.43|5628.43|5666.85|5628.85|5666.38|5628.38|10
1607252420000|2020-12-06 11:00:20|5666.6|5628.6|5666.43|5628.43|5666.68|5628.68|5666.39|5628.39|10
1607252430000|2020-12-06 11:00:30|5666.72|5628.72|5667.45|5629.45|5667.45|5629.45|5666.58|5628.58|9
1607252440000|2020-12-06 11:00:40|5667.49|5629.49|5667.86|5629.86|5667.98|5629.98|5667.49|5629.49|10
1607252450000|2020-12-06 11:00:50|5667.9|5629.9|5668.09|5630.09|5668.13|5630.13|5667.9|5629.9|9
1607252460000|2020-12-06 11:01:00|5668.06|5630.06|5668.31|5630.31|5668.32|5630.32|5668|5630|9
1607252470000|2020-12-06 11:01:10|5668.32|5630.32|5668.32|5630.32|5668.32|5630.32|5668.12|5630.12|9
1607252480000|2020-12-06 11:01:20|5668.19|5630.19|5668.03|5630.03|5668.33|5630.33|5668.03|5630.03|10
1607252490000|2020-12-06 11:01:30|5668.01|5630.01|5667.95|5629.95|5668.19|5630.19|5667.87|5629.87|10
1607252500000|2020-12-06 11:01:40|5668|5630|5668.79|5630.79|5668.79|5630.79|5668|5630|10
1607252510000|2020-12-06 11:01:50|5668.91|5630.91|5668.97|5630.97|5669.04|5631.04|5668.79|5630.79|9
1607252520000|2020-12-06 11:02:00|5668.84|5630.84|5669.33|5631.33|5669.33|5631.33|5668.84|5630.84|10
1607252530000|2020-12-06 11:02:10|5669.42|5631.42|5669.36|5631.36|5669.48|5631.48|5669.36|5631.36|7
1607252540000|2020-12-06 11:02:20|5669.39|5631.39|5669.47|5631.47|5669.72|5631.72|5669.39|5631.39|9
1607252550000|2020-12-06 11:02:30|5669.54|5631.54|5669.54|5631.54|5669.54|5631.54|5669.34|5631.34|8
1607252560000|2020-12-06 11:02:40|5669.58|5631.58|5669.53|5631.53|5669.61|5631.61|5669.47|5631.47|6
1607252570000|2020-12-06 11:02:50|5669.55|5631.55|5669.93|5631.93|5669.93|5631.93|5669.55|5631.55|10
1607252580000|2020-12-06 11:03:00|5669.97|5631.97|5670.26|5632.26|5670.26|5632.26|5669.97|5631.97|6
1607252590000|2020-12-06 11:03:10|5670.75|5632.75|5670.89|5632.89|5671.02|5633.02|5670.75|5632.75|8
1607252600000|2020-12-06 11:03:20|5670.86|5632.86|5670.88|5632.88|5670.92|5632.92|5670.8|5632.8|10
1607252610000|2020-12-06 11:03:30|5670.96|5632.96|5670.98|5632.98|5670.98|5632.98|5670.69|5632.69|7
1607252620000|2020-12-06 11:03:40|5670.89|5632.89|5671.01|5633.01|5671.06|5633.06|5670.88|5632.88|9
1607252630000|2020-12-06 11:03:50|5671.18|5633.18|5671.34|5633.34|5671.59|5633.59|5671.18|5633.18|10
1607252640000|2020-12-06 11:04:00|5671.59|5633.59|5671.98|5633.98|5671.98|5633.98|5671.59|5633.59|9
1607252650000|2020-12-06 11:04:10|5672.06|5634.06|5672.54|5634.54|5672.74|5634.74|5672.06|5634.06|10
1607252660000|2020-12-06 11:04:20|5672.55|5634.55|5672.61|5634.61|5672.68|5634.68|5672.48|5634.48|9
1607252670000|2020-12-06 11:04:30|5672.66|5634.66|5672.73|5634.73|5672.85|5634.85|5672.66|5634.66|9
1607252680000|2020-12-06 11:04:40|5672.65|5634.65|5672.6|5634.6|5672.9|5634.9|5672.6|5634.6|5
1607252690000|2020-12-06 11:04:50|5672.64|5634.64|5672.04|5634.04|5672.64|5634.64|5672.04|5634.04|10
1607252700000|2020-12-06 11:05:00|5672.07|5634.07|5672.16|5634.16|5672.16|5634.16|5672.05|5634.05|8
1607252710000|2020-12-06 11:05:10|5672.17|5634.17|5672.6|5634.6|5672.6|5634.6|5672.07|5634.07|9
1607252720000|2020-12-06 11:05:20|5672.67|5634.67|5673.15|5635.15|5673.15|5635.15|5672.61|5634.61|10
1607252730000|2020-12-06 11:05:30|5673.16|5635.16|5673.3|5635.3|5673.38|5635.38|5673.16|5635.16|10
1607252740000|2020-12-06 11:05:40|5673.29|5635.29|5673.69|5635.69|5673.69|5635.69|5673.29|5635.29|9
1607252750000|2020-12-06 11:05:50|5673.71|5635.71|5673.46|5635.46|5673.71|5635.71|5673.41|5635.41|10
1607252760000|2020-12-06 11:06:00|5673.6|5635.6|5673.54|5635.54|5673.6|5635.6|5673.47|5635.47|10
1607252770000|2020-12-06 11:06:10|5673.8|5635.8|5673.67|5635.67|5673.91|5635.91|5673.61|5635.61|10
1607252780000|2020-12-06 11:06:20|5673.47|5635.47|5672.1|5634.1|5673.47|5635.47|5672.1|5634.1|9
1607252790000|2020-12-06 11:06:30|5672.04|5634.04|5671.75|5633.75|5672.04|5634.04|5671.75|5633.75|8
1607252800000|2020-12-06 11:06:40|5671.72|5633.72|5671.87|5633.87|5671.9|5633.9|5671.72|5633.72|9
1607252810000|2020-12-06 11:06:50|5672.09|5634.09|5671.98|5633.98|5672.09|5634.09|5671.98|5633.98|8
1607252820000|2020-12-06 11:07:00|5672.14|5634.14|5672.17|5634.17|5672.17|5634.17|5671.85|5633.85|10
1607252830000|2020-12-06 11:07:10|5672.18|5634.18|5671.98|5633.98|5672.3|5634.3|5671.97|5633.97|8
1607252840000|2020-12-06 11:07:20|5671.93|5633.93|5671.93|5633.93|5672.13|5634.13|5671.93|5633.93|9
1607252850000|2020-12-06 11:07:30|5671.88|5633.88|5671.93|5633.93|5672.01|5634.01|5671.88|5633.88|10
1607252860000|2020-12-06 11:07:40|5671.88|5633.88|5672.06|5634.06|5672.18|5634.18|5671.88|5633.88|9
1607252870000|2020-12-06 11:07:50|5672.15|5634.15|5672.05|5634.05|5672.28|5634.28|5672.05|5634.05|8
1607252880000|2020-12-06 11:08:00|5672.01|5634.01|5671.76|5633.76|5672.01|5634.01|5671.76|5633.76|10
1607252890000|2020-12-06 11:08:10|5671.72|5633.72|5671.14|5633.14|5671.76|5633.76|5671.14|5633.14|10
1607252900000|2020-12-06 11:08:20|5670.95|5632.95|5669.18|5631.18|5670.95|5632.95|5669.18|5631.18|10
1607252910000|2020-12-06 11:08:30|5668.86|5630.86|5668.27|5630.27|5668.87|5630.87|5668.27|5630.27|9
1607252920000|2020-12-06 11:08:40|5668.23|5630.23|5667.76|5629.76|5668.24|5630.24|5667.76|5629.76|9
1607252930000|2020-12-06 11:08:50|5667.5|5629.5|5666.51|5628.51|5667.5|5629.5|5666.51|5628.51|10
1607252940000|2020-12-06 11:09:00|5666.4|5628.4|5666.41|5628.41|5666.45|5628.45|5666.26|5628.26|10
1607252950000|2020-12-06 11:09:10|5666.36|5628.36|5666.01|5628.01|5666.43|5628.43|5665.9|5627.9|10
1607252960000|2020-12-06 11:09:20|5666.02|5628.02|5666.61|5628.61|5666.61|5628.61|5666|5628|10
1607252970000|2020-12-06 11:09:30|5666.92|5628.92|5668.05|5630.05|5668.07|5630.07|5666.92|5628.92|9
1607252980000|2020-12-06 11:09:40|5668.15|5630.15|5668.71|5630.71|5668.71|5630.71|5668.12|5630.12|10
1607252990000|2020-12-06 11:09:50|5668.76|5630.76|5669.45|5631.45|5669.52|5631.52|5668.76|5630.76|9
1607253000000|2020-12-06 11:10:00|5669.55|5631.55|5669.98|5631.98|5670.11|5632.11|5669.55|5631.55|10
1607253010000|2020-12-06 11:10:10|5669.89|5631.89|5669.49|5631.49|5669.91|5631.91|5669.49|5631.49|10
1607253020000|2020-12-06 11:10:20|5669.38|5631.38|5669.91|5631.91|5669.91|5631.91|5669.38|5631.38|8
1607253030000|2020-12-06 11:10:30|5669.53|5631.53|5669.15|5631.15|5669.53|5631.53|5669.15|5631.15|10
1607253040000|2020-12-06 11:10:40|5669.2|5631.2|5668.72|5630.72|5669.2|5631.2|5668.72|5630.72|9
1607253050000|2020-12-06 11:10:50|5668.71|5630.71|5667.29|5629.29|5668.71|5630.71|5667.29|5629.29|10
1607253060000|2020-12-06 11:11:00|5667.39|5629.39|5667.49|5629.49|5667.49|5629.49|5667.17|5629.17|10
1607253070000|2020-12-06 11:11:10|5667.51|5629.51|5667.6|5629.6|5667.7|5629.7|5667.49|5629.49|9
1607253080000|2020-12-06 11:11:20|5667.64|5629.64|5667.93|5629.93|5667.94|5629.94|5667.64|5629.64|9
1607253090000|2020-12-06 11:11:30|5667.88|5629.88|5667.89|5629.89|5668.11|5630.11|5667.86|5629.86|10
1607253100000|2020-12-06 11:11:40|5667.91|5629.91|5668.27|5630.27|5668.27|5630.27|5667.9|5629.9|8
1607253110000|2020-12-06 11:11:50|5668.29|5630.29|5668.41|5630.41|5668.41|5630.41|5668.26|5630.26|8
1607253120000|2020-12-06 11:12:00|5668.54|5630.54|5668.2|5630.2|5668.54|5630.54|5668.2|5630.2|9
1607253130000|2020-12-06 11:12:10|5668.3|5630.3|5668.56|5630.56|5668.59|5630.59|5668.27|5630.27|10
1607253140000|2020-12-06 11:12:20|5668.66|5630.66|5668.58|5630.58|5668.76|5630.76|5668.58|5630.58|9
1607253150000|2020-12-06 11:12:30|5668.56|5630.56|5668.29|5630.29|5668.59|5630.59|5668.29|5630.29|9
1607253160000|2020-12-06 11:12:40|5668.4|5630.4|5668.44|5630.44|5668.44|5630.44|5668.28|5630.28|10
1607253170000|2020-12-06 11:12:50|5668.37|5630.37|5668.55|5630.55|5668.63|5630.63|5668.37|5630.37|8
1607253180000|2020-12-06 11:13:00|5668.64|5630.64|5668.34|5630.34|5668.65|5630.65|5668.24|5630.24|9
1607253190000|2020-12-06 11:13:10|5668.47|5630.47|5668.89|5630.89|5668.89|5630.89|5668.47|5630.47|10
1607253200000|2020-12-06 11:13:20|5668.82|5630.82|5669.58|5631.58|5669.58|5631.58|5668.82|5630.82|9
1607253210000|2020-12-06 11:13:30|5669.71|5631.71|5669.93|5631.93|5669.93|5631.93|5669.68|5631.68|10
1607253220000|2020-12-06 11:13:40|5669.96|5631.96|5669.96|5631.96|5670|5632|5669.73|5631.73|10
1607253230000|2020-12-06 11:13:50|5670.02|5632.02|5670.35|5632.35|5670.35|5632.35|5670|5632|9
1607253240000|2020-12-06 11:14:00|5670.34|5632.34|5670.21|5632.21|5670.37|5632.37|5670.21|5632.21|8
1607253250000|2020-12-06 11:14:10|5670.02|5632.02|5670.12|5632.12|5670.27|5632.27|5670.02|5632.02|9
1607253260000|2020-12-06 11:14:20|5670.13|5632.13|5669.79|5631.79|5670.13|5632.13|5669.58|5631.58|10
1607253270000|2020-12-06 11:14:30|5669.7|5631.7|5670.04|5632.04|5670.24|5632.24|5669.7|5631.7|9
1607253280000|2020-12-06 11:14:40|5670.16|5632.16|5669.69|5631.69|5670.16|5632.16|5669.69|5631.69|9
1607253290000|2020-12-06 11:14:50|5669.63|5631.63|5669.08|5631.08|5669.63|5631.63|5668.93|5630.93|9
1607253300000|2020-12-06 11:15:00|5669.26|5631.26|5669.16|5631.16|5669.26|5631.26|5669.13|5631.13|9
1607253310000|2020-12-06 11:15:10|5669.56|5631.56|5670.79|5632.79|5670.83|5632.83|5669.56|5631.56|10
1607253320000|2020-12-06 11:15:20|5670.84|5632.84|5671.63|5633.63|5671.66|5633.66|5670.84|5632.84|9
1607253330000|2020-12-06 11:15:30|5671.49|5633.49|5671.94|5633.94|5671.94|5633.94|5671.49|5633.49|10
1607253340000|2020-12-06 11:15:40|5671.97|5633.97|5672.52|5634.52|5672.52|5634.52|5671.96|5633.96|10
1607253350000|2020-12-06 11:15:50|5672.61|5634.61|5672.88|5634.88|5672.96|5634.96|5672.45|5634.45|10
1607253360000|2020-12-06 11:16:00|5672.87|5634.87|5673.06|5635.06|5673.1|5635.1|5672.86|5634.86|10
1607253370000|2020-12-06 11:16:10|5673.05|5635.05|5673.61|5635.61|5673.61|5635.61|5673.05|5635.05|9
1607253380000|2020-12-06 11:16:20|5673.67|5635.67|5673.81|5635.81|5673.91|5635.91|5673.67|5635.67|10
1607253390000|2020-12-06 11:16:30|5673.88|5635.88|5673.5|5635.5|5673.88|5635.88|5673.5|5635.5|9
1607253400000|2020-12-06 11:16:40|5673.4|5635.4|5672.94|5634.94|5673.42|5635.42|5672.92|5634.92|9
1607253410000|2020-12-06 11:16:50|5672.97|5634.97|5672.99|5634.99|5673.2|5635.2|5672.95|5634.95|10
1607253420000|2020-12-06 11:17:00|5672.98|5634.98|5673.42|5635.42|5673.42|5635.42|5672.89|5634.89|9
1607253430000|2020-12-06 11:17:10|5673.41|5635.41|5672.95|5634.95|5673.47|5635.47|5672.88|5634.88|9
1607253440000|2020-12-06 11:17:20|5672.91|5634.91|5671.39|5633.39|5672.91|5634.91|5671.39|5633.39|10
1607253450000|2020-12-06 11:17:30|5671.53|5633.53|5670.06|5632.06|5671.53|5633.53|5670.06|5632.06|10
1607253460000|2020-12-06 11:17:40|5670.03|5632.03|5668.87|5630.87|5670.03|5632.03|5668.87|5630.87|10
1607253470000|2020-12-06 11:17:50|5668.73|5630.73|5668.34|5630.34|5668.73|5630.73|5668.25|5630.25|9
1607253480000|2020-12-06 11:18:00|5668.49|5630.49|5668.35|5630.35|5668.49|5630.49|5668.2|5630.2|9
1607253490000|2020-12-06 11:18:10|5668.22|5630.22|5668.29|5630.29|5668.32|5630.32|5668.13|5630.13|10
1607253500000|2020-12-06 11:18:20|5668.53|5630.53|5668.44|5630.44|5668.58|5630.58|5668.43|5630.43|9
1607253510000|2020-12-06 11:18:30|5668.42|5630.42|5667.73|5629.73|5668.42|5630.42|5667.73|5629.73|9
1607253520000|2020-12-06 11:18:40|5667.89|5629.89|5667.44|5629.44|5667.96|5629.96|5667.21|5629.21|10
1607253530000|2020-12-06 11:18:50|5667.49|5629.49|5667.18|5629.18|5667.57|5629.57|5667.09|5629.09|8
1607253540000|2020-12-06 11:19:00|5666.99|5628.99|5667.55|5629.55|5667.55|5629.55|5666.99|5628.99|10
1607253550000|2020-12-06 11:19:10|5667.66|5629.66|5666.75|5628.75|5667.68|5629.68|5666.75|5628.75|8
1607253560000|2020-12-06 11:19:20|5666.77|5628.77|5667.22|5629.22|5667.23|5629.23|5666.74|5628.74|9
1607253570000|2020-12-06 11:19:30|5667.03|5629.03|5667.73|5629.73|5667.73|5629.73|5667.02|5629.02|10
1607253580000|2020-12-06 11:19:40|5667.76|5629.76|5667.74|5629.74|5667.8|5629.8|5667.6|5629.6|10
1607253590000|2020-12-06 11:19:50|5667.75|5629.75|5668.18|5630.18|5668.2|5630.2|5667.75|5629.75|10
1607253600000|2020-12-06 11:20:00|5668.19|5630.19|5668.08|5630.08|5668.58|5630.58|5668.08|5630.08|10
1607253610000|2020-12-06 11:20:10|5667.98|5629.98|5667.84|5629.84|5667.98|5629.98|5667.78|5629.78|10
1607253620000|2020-12-06 11:20:20|5667.83|5629.83|5667.51|5629.51|5667.83|5629.83|5667.51|5629.51|9
1607253630000|2020-12-06 11:20:30|5667.7|5629.7|5666.67|5628.67|5667.7|5629.7|5666.67|5628.67|10
1607253640000|2020-12-06 11:20:40|5666.66|5628.66|5662.56|5624.56|5666.66|5628.66|5662.56|5624.56|10
1607253650000|2020-12-06 11:20:50|5662.47|5624.47|5660.28|5622.28|5662.47|5624.47|5660.28|5622.28|9
1607253660000|2020-12-06 11:21:00|5660.24|5622.24|5660.19|5622.19|5660.48|5622.48|5660.11|5622.11|9
1607253670000|2020-12-06 11:21:10|5660.13|5622.13|5660.72|5622.72|5661.03|5623.03|5660.13|5622.13|10
1607253680000|2020-12-06 11:21:20|5660.84|5622.84|5661.8|5623.8|5662.09|5624.09|5660.68|5622.68|10
1607253690000|2020-12-06 11:21:30|5661.89|5623.89|5662.3|5624.3|5662.36|5624.36|5661.89|5623.89|10
1607253700000|2020-12-06 11:21:40|5662.47|5624.47|5662.49|5624.49|5662.72|5624.72|5662.45|5624.45|10
1607253710000|2020-12-06 11:21:50|5662.44|5624.44|5662.52|5624.52|5662.54|5624.54|5662.44|5624.44|8
1607253720000|2020-12-06 11:22:00|5662.43|5624.43|5661.62|5623.62|5662.43|5624.43|5661.62|5623.62|10
1607253730000|2020-12-06 11:22:10|5661.48|5623.48|5661.17|5623.17|5661.49|5623.49|5661.17|5623.17|10
1607253740000|2020-12-06 11:22:20|5661.32|5623.32|5660.79|5622.79|5661.32|5623.32|5660.71|5622.71|8
1607253750000|2020-12-06 11:22:30|5661.04|5623.04|5661.21|5623.21|5661.29|5623.29|5661.04|5623.04|9
1607253760000|2020-12-06 11:22:40|5661.22|5623.22|5661.13|5623.13|5661.35|5623.35|5661.13|5623.13|9
1607253770000|2020-12-06 11:22:50|5661.02|5623.02|5660.25|5622.25|5661.05|5623.05|5660.25|5622.25|10
1607253780000|2020-12-06 11:23:00|5660.19|5622.19|5660.03|5622.03|5660.59|5622.59|5660.03|5622.03|7
1607253790000|2020-12-06 11:23:10|5660.12|5622.12|5660.03|5622.03|5660.21|5622.21|5660.02|5622.02|9
1607253800000|2020-12-06 11:23:20|5660.14|5622.14|5659.6|5621.6|5660.14|5622.14|5659.6|5621.6|10
1607253810000|2020-12-06 11:23:30|5659.59|5621.59|5659.6|5621.6|5659.64|5621.64|5659.52|5621.52|8
1607253820000|2020-12-06 11:23:40|5659.53|5621.53|5659.19|5621.19|5659.56|5621.56|5659.19|5621.19|8
1607253830000|2020-12-06 11:23:50|5659.08|5621.08|5658.65|5620.65|5659.3|5621.3|5658.36|5620.36|9
1607253840000|2020-12-06 11:24:00|5658.49|5620.49|5657.47|5619.47|5658.5|5620.5|5657.47|5619.47|10
1607253850000|2020-12-06 11:24:10|5657.34|5619.34|5657.37|5619.37|5657.37|5619.37|5657.23|5619.23|5
1607253860000|2020-12-06 11:24:20|5657.32|5619.32|5657.07|5619.07|5657.33|5619.33|5657.07|5619.07|9
1607253870000|2020-12-06 11:24:30|5657.06|5619.06|5657.05|5619.05|5657.27|5619.27|5656.98|5618.98|9
1607253880000|2020-12-06 11:24:40|5657.11|5619.11|5656.63|5618.63|5657.4|5619.4|5656.63|5618.63|9
1607253890000|2020-12-06 11:24:50|5656.84|5618.84|5656.42|5618.42|5656.84|5618.84|5656.42|5618.42|10
1607253900000|2020-12-06 11:25:00|5656.19|5618.19|5656.17|5618.17|5656.19|5618.19|5656.11|5618.11|8
1607253910000|2020-12-06 11:25:10|5656.23|5618.23|5655.39|5617.39|5656.23|5618.23|5655.26|5617.26|9
1607253920000|2020-12-06 11:25:20|5655.4|5617.4|5654.68|5616.68|5655.46|5617.46|5654.68|5616.68|8
1607253930000|2020-12-06 11:25:30|5654.6|5616.6|5650.63|5612.63|5654.6|5616.6|5650.63|5612.63|10
1607253940000|2020-12-06 11:25:40|5650.67|5612.67|5649.49|5611.49|5650.67|5612.67|5649.49|5611.49|10
1607253950000|2020-12-06 11:25:50|5649.48|5611.48|5649.23|5611.23|5649.48|5611.48|5649.21|5611.21|10
1607253960000|2020-12-06 11:26:00|5649.68|5611.68|5649.22|5611.22|5649.68|5611.68|5649.22|5611.22|10
1607253970000|2020-12-06 11:26:10|5649.08|5611.08|5649.18|5611.18|5649.18|5611.18|5648.91|5610.91|10
1607253980000|2020-12-06 11:26:20|5649.17|5611.17|5648.77|5610.77|5649.2|5611.2|5648.77|5610.77|9
1607253990000|2020-12-06 11:26:30|5648.76|5610.76|5647.06|5609.06|5648.76|5610.76|5647.06|5609.06|10
1607254000000|2020-12-06 11:26:40|5646.81|5608.81|5645.39|5607.39|5646.81|5608.81|5645.33|5607.33|10
1607254010000|2020-12-06 11:26:50|5645.3|5607.3|5641.97|5603.97|5645.3|5607.3|5641.63|5603.63|10
1607254020000|2020-12-06 11:27:00|5642.21|5604.21|5642.8|5604.8|5642.8|5604.8|5642.16|5604.16|10
1607254030000|2020-12-06 11:27:10|5642.78|5604.78|5642.33|5604.33|5643.04|5605.04|5642.32|5604.32|10
1607254040000|2020-12-06 11:27:20|5642.43|5604.43|5642.63|5604.63|5642.63|5604.63|5642.22|5604.22|10
1607254050000|2020-12-06 11:27:30|5642.52|5604.52|5642.1|5604.1|5642.63|5604.63|5642.03|5604.03|10
1607254060000|2020-12-06 11:27:40|5642.07|5604.07|5641.36|5603.36|5642.07|5604.07|5641.27|5603.27|10
1607254070000|2020-12-06 11:27:50|5641.27|5603.27|5641.33|5603.33|5641.33|5603.33|5641.02|5603.02|8
1607254080000|2020-12-06 11:28:00|5641.39|5603.39|5641.31|5603.31|5641.42|5603.42|5641.31|5603.31|9
1607254090000|2020-12-06 11:28:10|5641.45|5603.45|5640.55|5602.55|5641.45|5603.45|5640.55|5602.55|10
1607254100000|2020-12-06 11:28:20|5640.47|5602.47|5641.02|5603.02|5641.02|5603.02|5640.47|5602.47|8
1607254110000|2020-12-06 11:28:30|5641.19|5603.19|5642.25|5604.25|5642.25|5604.25|5641.19|5603.19|10
1607254120000|2020-12-06 11:28:40|5642.24|5604.24|5643.41|5605.41|5643.41|5605.41|5642.23|5604.23|10
1607254130000|2020-12-06 11:28:50|5643.42|5605.42|5643.78|5605.78|5643.78|5605.78|5643.42|5605.42|10
1607254140000|2020-12-06 11:29:00|5643.54|5605.54|5643.34|5605.34|5643.78|5605.78|5643.34|5605.34|9
1607254150000|2020-12-06 11:29:10|5643.52|5605.52|5643.48|5605.48|5643.79|5605.79|5643.47|5605.47|10
1607254160000|2020-12-06 11:29:20|5643.51|5605.51|5642.88|5604.88|5643.51|5605.51|5642.88|5604.88|10
1607254170000|2020-12-06 11:29:30|5642.89|5604.89|5642.31|5604.31|5642.99|5604.99|5642.19|5604.19|10
1607254180000|2020-12-06 11:29:40|5642.22|5604.22|5642.21|5604.21|5642.3|5604.3|5642.07|5604.07|8
1607254190000|2020-12-06 11:29:50|5641.87|5603.87|5641.75|5603.75|5641.88|5603.88|5641.68|5603.68|10
1607254200000|2020-12-06 11:30:00|5641.72|5603.72|5641.9|5603.9|5641.92|5603.92|5641.56|5603.56|9
1607254210000|2020-12-06 11:30:10|5642.1|5604.1|5643.83|5605.83|5643.84|5605.84|5642.1|5604.1|10
1607254220000|2020-12-06 11:30:20|5643.94|5605.94|5645.94|5607.94|5645.94|5607.94|5643.94|5605.94|9
1607254230000|2020-12-06 11:30:30|5645.81|5607.81|5646.57|5608.57|5646.57|5608.57|5645.8|5607.8|9
1607254240000|2020-12-06 11:30:40|5646.42|5608.42|5646.31|5608.31|5646.47|5608.47|5646.18|5608.18|10
1607254250000|2020-12-06 11:30:50|5646.25|5608.25|5646.21|5608.21|5646.46|5608.46|5646.14|5608.14|9
1607254260000|2020-12-06 11:31:00|5646.19|5608.19|5646.26|5608.26|5646.68|5608.68|5646.16|5608.16|10
1607254270000|2020-12-06 11:31:10|5646.31|5608.31|5646.2|5608.2|5646.53|5608.53|5646.13|5608.13|9
1607254280000|2020-12-06 11:31:20|5646.19|5608.19|5646.15|5608.15|5646.42|5608.42|5646.15|5608.15|9
1607254290000|2020-12-06 11:31:30|5646.1|5608.1|5645.33|5607.33|5646.1|5608.1|5645.33|5607.33|8
1607254300000|2020-12-06 11:31:40|5645.35|5607.35|5645.2|5607.2|5645.35|5607.35|5645.1|5607.1|9
1607254310000|2020-12-06 11:31:50|5645.32|5607.32|5645.37|5607.37|5645.6|5607.6|5645.16|5607.16|9
1607254320000|2020-12-06 11:32:00|5645.41|5607.41|5645.58|5607.58|5645.59|5607.59|5645.34|5607.34|10
1607254330000|2020-12-06 11:32:10|5645.52|5607.52|5645.64|5607.64|5645.64|5607.64|5645.49|5607.49|9
1607254340000|2020-12-06 11:32:20|5645.84|5607.84|5645.52|5607.52|5645.84|5607.84|5645.45|5607.45|10
1607254350000|2020-12-06 11:32:30|5645.57|5607.57|5645.6|5607.6|5645.69|5607.69|5645.45|5607.45|9
1607254360000|2020-12-06 11:32:40|5645.68|5607.68|5645.9|5607.9|5645.9|5607.9|5645.61|5607.61|8
1607254370000|2020-12-06 11:32:50|5646.15|5608.15|5646.56|5608.56|5646.56|5608.56|5646.14|5608.14|8
1607254380000|2020-12-06 11:33:00|5646.74|5608.74|5646.85|5608.85|5647.05|5609.05|5646.74|5608.74|9
1607254390000|2020-12-06 11:33:10|5646.86|5608.86|5647.09|5609.09|5647.15|5609.15|5646.86|5608.86|10
1607254400000|2020-12-06 11:33:20|5647.1|5609.1|5647.29|5609.29|5647.29|5609.29|5646.9|5608.9|10
1607254410000|2020-12-06 11:33:30|5647.16|5609.16|5647.63|5609.63|5647.63|5609.63|5647.16|5609.16|10
1607254420000|2020-12-06 11:33:40|5647.69|5609.69|5648.15|5610.15|5648.15|5610.15|5647.63|5609.63|10
1607254430000|2020-12-06 11:33:50|5648.06|5610.06|5647.15|5609.15|5648.06|5610.06|5647.15|5609.15|10
1607254440000|2020-12-06 11:34:00|5647.3|5609.3|5647.89|5609.89|5647.89|5609.89|5647.18|5609.18|10
1607254450000|2020-12-06 11:34:10|5647.98|5609.98|5647.85|5609.85|5647.99|5609.99|5647.74|5609.74|10
1607254460000|2020-12-06 11:34:20|5647.93|5609.93|5647.47|5609.47|5647.93|5609.93|5647.36|5609.36|10
1607254470000|2020-12-06 11:34:30|5647.49|5609.49|5647.41|5609.41|5647.53|5609.53|5647.41|5609.41|10
1607254480000|2020-12-06 11:34:40|5647.39|5609.39|5647.67|5609.67|5647.67|5609.67|5647.32|5609.32|9
1607254490000|2020-12-06 11:34:50|5647.54|5609.54|5648.06|5610.06|5648.1|5610.1|5647.54|5609.54|8
1607254500000|2020-12-06 11:35:00|5647.84|5609.84|5648.38|5610.38|5648.38|5610.38|5647.76|5609.76|9
1607254510000|2020-12-06 11:35:10|5648.36|5610.36|5650.12|5612.12|5650.12|5612.12|5648.36|5610.36|10
1607254520000|2020-12-06 11:35:20|5650.14|5612.14|5650.79|5612.79|5650.82|5612.82|5650.14|5612.14|10
1607254530000|2020-12-06 11:35:30|5650.78|5612.78|5650.94|5612.94|5650.96|5612.96|5650.75|5612.75|10
1607254540000|2020-12-06 11:35:40|5650.92|5612.92|5651.09|5613.09|5651.12|5613.12|5650.92|5612.92|9
1607254550000|2020-12-06 11:35:50|5651.18|5613.18|5651.03|5613.03|5651.3|5613.3|5651.03|5613.03|10
1607254560000|2020-12-06 11:36:00|5650.87|5612.87|5650.8|5612.8|5650.94|5612.94|5650.66|5612.66|8
1607254570000|2020-12-06 11:36:10|5650.78|5612.78|5650.81|5612.81|5650.94|5612.94|5650.78|5612.78|9
1607254580000|2020-12-06 11:36:20|5650.67|5612.67|5650.64|5612.64|5650.81|5612.81|5650.61|5612.61|8
1607254590000|2020-12-06 11:36:30|5650.61|5612.61|5650.8|5612.8|5650.87|5612.87|5650.58|5612.58|10
1607254600000|2020-12-06 11:36:40|5650.68|5612.68|5650.71|5612.71|5650.81|5612.81|5650.67|5612.67|9
1607254610000|2020-12-06 11:36:50|5650.68|5612.68|5650.73|5612.73|5650.79|5612.79|5650.53|5612.53|8
1607254620000|2020-12-06 11:37:00|5650.77|5612.77|5651.09|5613.09|5651.09|5613.09|5650.69|5612.69|10
1607254630000|2020-12-06 11:37:10|5651.17|5613.17|5652.22|5614.22|5652.29|5614.29|5651.17|5613.17|10
1607254640000|2020-12-06 11:37:20|5652.3|5614.3|5652.46|5614.46|5652.47|5614.47|5652.3|5614.3|9
1607254650000|2020-12-06 11:37:30|5652.68|5614.68|5653.07|5615.07|5653.12|5615.12|5652.68|5614.68|9
1607254660000|2020-12-06 11:37:40|5653.11|5615.11|5653.27|5615.27|5653.27|5615.27|5653|5615|9
1607254670000|2020-12-06 11:37:50|5653.24|5615.24|5652.87|5614.87|5653.24|5615.24|5652.84|5614.84|9
1607254680000|2020-12-06 11:38:00|5652.9|5614.9|5653.28|5615.28|5653.28|5615.28|5652.61|5614.61|10
1607254690000|2020-12-06 11:38:10|5653.72|5615.72|5654.98|5616.98|5654.98|5616.98|5653.72|5615.72|9
1607254700000|2020-12-06 11:38:20|5655.19|5617.19|5656.23|5618.23|5656.23|5618.23|5655.19|5617.19|9
1607254710000|2020-12-06 11:38:30|5656.2|5618.2|5657.08|5619.08|5657.25|5619.25|5656.2|5618.2|9
1607254720000|2020-12-06 11:38:40|5657.2|5619.2|5657.5|5619.5|5657.5|5619.5|5657.2|5619.2|10
1607254730000|2020-12-06 11:38:50|5657.55|5619.55|5657.38|5619.38|5657.62|5619.62|5657.37|5619.37|10
1607254740000|2020-12-06 11:39:00|5657.55|5619.55|5658.14|5620.14|5658.14|5620.14|5657.55|5619.55|10
1607254750000|2020-12-06 11:39:10|5658.55|5620.55|5659.22|5621.22|5659.29|5621.29|5658.55|5620.55|10
1607254760000|2020-12-06 11:39:20|5659.34|5621.34|5659.42|5621.42|5659.51|5621.51|5659.31|5621.31|10
1607254770000|2020-12-06 11:39:30|5659.41|5621.41|5659.94|5621.94|5659.94|5621.94|5659.33|5621.33|8
1607254780000|2020-12-06 11:39:40|5659.93|5621.93|5660.3|5622.3|5660.37|5622.37|5659.93|5621.93|10
1607254790000|2020-12-06 11:39:50|5660.33|5622.33|5660.46|5622.46|5660.46|5622.46|5660.14|5622.14|8
1607254800000|2020-12-06 11:40:00|5660.32|5622.32|5660.38|5622.38|5660.43|5622.43|5660.27|5622.27|9
1607254810000|2020-12-06 11:40:10|5660.62|5622.62|5661.65|5623.65|5661.65|5623.65|5660.62|5622.62|8
1607254820000|2020-12-06 11:40:20|5661.67|5623.67|5661.33|5623.33|5661.96|5623.96|5661.33|5623.33|10
1607254830000|2020-12-06 11:40:30|5661.23|5623.23|5660.44|5622.44|5661.23|5623.23|5660.44|5622.44|10
1607254840000|2020-12-06 11:40:40|5659.97|5621.97|5659.89|5621.89|5660.05|5622.05|5659.74|5621.74|8
1607254850000|2020-12-06 11:40:50|5659.85|5621.85|5659.52|5621.52|5659.96|5621.96|5659.52|5621.52|10
1607254860000|2020-12-06 11:41:00|5659.26|5621.26|5659.26|5621.26|5659.26|5621.26|5658.87|5620.87|9
1607254870000|2020-12-06 11:41:10|5659.41|5621.41|5660|5622|5660|5622|5659.4|5621.4|9
1607254880000|2020-12-06 11:41:20|5660.01|5622.01|5660.91|5622.91|5660.94|5622.94|5660.01|5622.01|10
1607254890000|2020-12-06 11:41:30|5661.26|5623.26|5661.54|5623.54|5661.79|5623.79|5661.26|5623.26|9
1607254900000|2020-12-06 11:41:40|5661.69|5623.69|5662.17|5624.17|5662.17|5624.17|5661.64|5623.64|10
1607254910000|2020-12-06 11:41:50|5662.2|5624.2|5662.23|5624.23|5662.27|5624.27|5662.14|5624.14|8
1607254920000|2020-12-06 11:42:00|5662.5|5624.5|5662.51|5624.51|5662.53|5624.53|5662.4|5624.4|8
1607254930000|2020-12-06 11:42:10|5662.58|5624.58|5661.98|5623.98|5662.58|5624.58|5661.98|5623.98|7
1607254940000|2020-12-06 11:42:20|5661.76|5623.76|5661.52|5623.52|5662.2|5624.2|5661.52|5623.52|10
1607254950000|2020-12-06 11:42:30|5661.51|5623.51|5661.18|5623.18|5661.57|5623.57|5660.99|5622.99|9
1607254960000|2020-12-06 11:42:40|5661.16|5623.16|5661.05|5623.05|5661.2|5623.2|5661.05|5623.05|8
1607254970000|2020-12-06 11:42:50|5661.08|5623.08|5660.41|5622.41|5661.08|5623.08|5660.41|5622.41|9
1607254980000|2020-12-06 11:43:00|5660.4|5622.4|5659.65|5621.65|5660.4|5622.4|5659.65|5621.65|10
1607254990000|2020-12-06 11:43:10|5659.48|5621.48|5658.75|5620.75|5659.48|5621.48|5658.75|5620.75|8
1607255000000|2020-12-06 11:43:20|5658.65|5620.65|5658.43|5620.43|5658.65|5620.65|5658.4|5620.4|10
1607255010000|2020-12-06 11:43:30|5658.46|5620.46|5658.32|5620.32|5658.56|5620.56|5658.32|5620.32|10
1607255020000|2020-12-06 11:43:40|5658.16|5620.16|5657.15|5619.15|5658.16|5620.16|5657.13|5619.13|10
1607255030000|2020-12-06 11:43:50|5657.1|5619.1|5656.92|5618.92|5657.1|5619.1|5656.85|5618.85|7
1607255040000|2020-12-06 11:44:00|5656.97|5618.97|5657.03|5619.03|5657.03|5619.03|5656.85|5618.85|10
1607255050000|2020-12-06 11:44:10|5657|5619|5656.94|5618.94|5657.31|5619.31|5656.92|5618.92|10
1607255060000|2020-12-06 11:44:20|5656.82|5618.82|5657.96|5619.96|5658.03|5620.03|5656.81|5618.81|10
1607255070000|2020-12-06 11:44:30|5658.03|5620.03|5658.32|5620.32|5658.38|5620.38|5658.03|5620.03|10
1607255080000|2020-12-06 11:44:40|5658.3|5620.3|5659.25|5621.25|5659.49|5621.49|5658.3|5620.3|10
1607255090000|2020-12-06 11:44:50|5659.28|5621.28|5659.68|5621.68|5659.68|5621.68|5658.93|5620.93|10
1607255100000|2020-12-06 11:45:00|5659.75|5621.75|5660.33|5622.33|5660.67|5622.67|5659.75|5621.75|10
1607255110000|2020-12-06 11:45:10|5660.31|5622.31|5659.91|5621.91|5660.45|5622.45|5659.91|5621.91|9
1607255120000|2020-12-06 11:45:20|5659.88|5621.88|5659.22|5621.22|5659.88|5621.88|5659.13|5621.13|10
1607255130000|2020-12-06 11:45:30|5659.46|5621.46|5659.38|5621.38|5659.52|5621.52|5659.3|5621.3|9
1607255140000|2020-12-06 11:45:40|5659.43|5621.43|5659.39|5621.39|5659.44|5621.44|5659.34|5621.34|9
1607255150000|2020-12-06 11:45:50|5659.27|5621.27|5659.41|5621.41|5659.62|5621.62|5659.27|5621.27|9
1607255160000|2020-12-06 11:46:00|5659.39|5621.39|5659.76|5621.76|5659.79|5621.79|5659.39|5621.39|7
1607255170000|2020-12-06 11:46:10|5659.77|5621.77|5660.3|5622.3|5660.3|5622.3|5659.75|5621.75|10
1607255180000|2020-12-06 11:46:20|5660.2|5622.2|5660.11|5622.11|5660.28|5622.28|5660.07|5622.07|8
1607255190000|2020-12-06 11:46:30|5660.18|5622.18|5660.29|5622.29|5660.29|5622.29|5659.96|5621.96|8
1607255200000|2020-12-06 11:46:40|5660.28|5622.28|5661.09|5623.09|5661.09|5623.09|5660.28|5622.28|9
1607255210000|2020-12-06 11:46:50|5661|5623|5660.87|5622.87|5661.03|5623.03|5660.82|5622.82|10
1607255220000|2020-12-06 11:47:00|5660.98|5622.98|5661.21|5623.21|5661.21|5623.21|5660.81|5622.81|10
1607255230000|2020-12-06 11:47:10|5661.23|5623.23|5661.65|5623.65|5661.71|5623.71|5661.23|5623.23|10
1607255240000|2020-12-06 11:47:20|5662.34|5624.34|5662.21|5624.21|5662.65|5624.65|5662.17|5624.17|10
1607255250000|2020-12-06 11:47:30|5662.22|5624.22|5662.56|5624.56|5662.56|5624.56|5662.22|5624.22|10
1607255260000|2020-12-06 11:47:40|5662.61|5624.61|5662.48|5624.48|5662.67|5624.67|5662.35|5624.35|10
1607255270000|2020-12-06 11:47:50|5662.45|5624.45|5663.1|5625.1|5663.1|5625.1|5662.31|5624.31|10
1607255280000|2020-12-06 11:48:00|5663.06|5625.06|5662.91|5624.91|5663.07|5625.07|5662.8|5624.8|10
1607255290000|2020-12-06 11:48:10|5662.88|5624.88|5662.6|5624.6|5662.88|5624.88|5662.6|5624.6|9
1607255300000|2020-12-06 11:48:20|5662.59|5624.59|5662.92|5624.92|5662.92|5624.92|5662.56|5624.56|10
1607255310000|2020-12-06 11:48:30|5662.98|5624.98|5662.72|5624.72|5662.98|5624.98|5662.72|5624.72|10
1607255320000|2020-12-06 11:48:40|5662.79|5624.79|5662.88|5624.88|5662.93|5624.93|5662.79|5624.79|9
1607255330000|2020-12-06 11:48:50|5662.9|5624.9|5663.08|5625.08|5663.14|5625.14|5662.9|5624.9|9
1607255340000|2020-12-06 11:49:00|5663.09|5625.09|5663.5|5625.5|5663.5|5625.5|5662.98|5624.98|10
1607255350000|2020-12-06 11:49:10|5663.65|5625.65|5663.67|5625.67|5663.81|5625.81|5663.65|5625.65|8
1607255360000|2020-12-06 11:49:20|5663.65|5625.65|5663.91|5625.91|5663.95|5625.95|5663.63|5625.63|10
1607255370000|2020-12-06 11:49:30|5663.81|5625.81|5663.58|5625.58|5663.82|5625.82|5663.58|5625.58|7
1607255380000|2020-12-06 11:49:40|5663.73|5625.73|5662.76|5624.76|5663.73|5625.73|5662.76|5624.76|9
1607255390000|2020-12-06 11:49:50|5662.79|5624.79|5662.26|5624.26|5662.79|5624.79|5662.23|5624.23|8
1607255400000|2020-12-06 11:50:00|5662.18|5624.18|5662.09|5624.09|5662.19|5624.19|5662.03|5624.03|10
1607255410000|2020-12-06 11:50:10|5662.07|5624.07|5662.19|5624.19|5662.19|5624.19|5662.06|5624.06|7
1607255420000|2020-12-06 11:50:20|5662.14|5624.14|5662.3|5624.3|5662.4|5624.4|5662.14|5624.14|7
1607255430000|2020-12-06 11:50:30|5662.39|5624.39|5662.54|5624.54|5662.54|5624.54|5662.33|5624.33|9
1607255440000|2020-12-06 11:50:40|5662.39|5624.39|5662.47|5624.47|5662.47|5624.47|5662.34|5624.34|9
1607255450000|2020-12-06 11:50:50|5662.44|5624.44|5662.8|5624.8|5662.8|5624.8|5662.41|5624.41|8
1607255460000|2020-12-06 11:51:00|5662.84|5624.84|5663.05|5625.05|5663.11|5625.11|5662.8|5624.8|9
1607255470000|2020-12-06 11:51:10|5663.04|5625.04|5663.37|5625.37|5663.37|5625.37|5663.04|5625.04|7
1607255480000|2020-12-06 11:51:20|5663.35|5625.35|5663.31|5625.31|5663.37|5625.37|5663.28|5625.28|8
1607255490000|2020-12-06 11:51:30|5663.37|5625.37|5663.52|5625.52|5663.52|5625.52|5663.22|5625.22|8
1607255500000|2020-12-06 11:51:40|5663.59|5625.59|5663.86|5625.86|5663.86|5625.86|5663.49|5625.49|10
1607255510000|2020-12-06 11:51:50|5664.25|5626.25|5664.25|5626.25|5664.34|5626.34|5664.18|5626.18|10
1607255520000|2020-12-06 11:52:00|5664.28|5626.28|5664.52|5626.52|5664.55|5626.55|5664.15|5626.15|10
1607255530000|2020-12-06 11:52:10|5664.54|5626.54|5664.94|5626.94|5664.94|5626.94|5664.54|5626.54|9
1607255540000|2020-12-06 11:52:20|5665.1|5627.1|5665.2|5627.2|5665.2|5627.2|5664.93|5626.93|10
1607255550000|2020-12-06 11:52:30|5665.31|5627.31|5665.85|5627.85|5665.85|5627.85|5665.31|5627.31|9
1607255560000|2020-12-06 11:52:40|5665.97|5627.97|5666.42|5628.42|5666.42|5628.42|5665.75|5627.75|8
1607255570000|2020-12-06 11:52:50|5666.41|5628.41|5666.99|5628.99|5666.99|5628.99|5666.08|5628.08|10
1607255580000|2020-12-06 11:53:00|5667.04|5629.04|5668.41|5630.41|5668.41|5630.41|5667|5629|9
1607255590000|2020-12-06 11:53:10|5668.44|5630.44|5668.98|5630.98|5668.98|5630.98|5668.44|5630.44|10
1607255600000|2020-12-06 11:53:20|5668.92|5630.92|5669.39|5631.39|5669.44|5631.44|5668.92|5630.92|10
1607255610000|2020-12-06 11:53:30|5669.77|5631.77|5670.03|5632.03|5670.04|5632.04|5669.77|5631.77|10
1607255620000|2020-12-06 11:53:40|5669.84|5631.84|5671.1|5633.1|5671.1|5633.1|5669.84|5631.84|10
1607255630000|2020-12-06 11:53:50|5671.06|5633.06|5672.2|5634.2|5672.2|5634.2|5671.06|5633.06|10
1607255640000|2020-12-06 11:54:00|5672.32|5634.32|5672.95|5634.95|5672.95|5634.95|5672.32|5634.32|10
1607255650000|2020-12-06 11:54:10|5673.29|5635.29|5675.69|5637.69|5675.69|5637.69|5673.29|5635.29|10
1607255660000|2020-12-06 11:54:20|5675.66|5637.66|5677.06|5639.06|5677.06|5639.06|5675.66|5637.66|10
1607255670000|2020-12-06 11:54:30|5677.51|5639.51|5680.81|5642.81|5681.37|5643.37|5677.51|5639.51|10
1607255680000|2020-12-06 11:54:40|5680.87|5642.87|5681.83|5643.83|5682.3|5644.3|5680.87|5642.87|9
1607255690000|2020-12-06 11:54:50|5681.93|5643.93|5682.39|5644.39|5682.39|5644.39|5681.72|5643.72|10
1607255700000|2020-12-06 11:55:00|5682.56|5644.56|5683.13|5645.13|5683.41|5645.41|5682.56|5644.56|10
1607255710000|2020-12-06 11:55:10|5683.3|5645.3|5683.53|5645.53|5683.53|5645.53|5682.97|5644.97|10
1607255720000|2020-12-06 11:55:20|5683.41|5645.41|5685.13|5647.13|5685.24|5647.24|5683.41|5645.41|9
1607255730000|2020-12-06 11:55:30|5685.41|5647.41|5686.65|5648.65|5686.65|5648.65|5685.41|5647.41|10
1607255740000|2020-12-06 11:55:40|5687.01|5649.01|5688.49|5650.49|5688.49|5650.49|5687.01|5649.01|10
1607255750000|2020-12-06 11:55:50|5688.46|5650.46|5687.94|5649.94|5688.6|5650.6|5687.94|5649.94|10
1607255760000|2020-12-06 11:56:00|5688|5650|5687.66|5649.66|5688.26|5650.26|5687.53|5649.53|9
1607255770000|2020-12-06 11:56:10|5687.67|5649.67|5687.08|5649.08|5687.78|5649.78|5687.08|5649.08|9
1607255780000|2020-12-06 11:56:20|5687.11|5649.11|5688.2|5650.2|5688.2|5650.2|5687.11|5649.11|10
1607255790000|2020-12-06 11:56:30|5688.31|5650.31|5689.5|5651.5|5689.5|5651.5|5688.31|5650.31|10
1607255800000|2020-12-06 11:56:40|5689.71|5651.71|5691.36|5653.36|5691.36|5653.36|5689.71|5651.71|10
1607255810000|2020-12-06 11:56:50|5691.46|5653.46|5691.5|5653.5|5691.6|5653.6|5691.41|5653.41|9
1607255820000|2020-12-06 11:57:00|5691.61|5653.61|5691.38|5653.38|5691.71|5653.71|5691.37|5653.37|9
1607255830000|2020-12-06 11:57:10|5691.42|5653.42|5691.47|5653.47|5691.73|5653.73|5691.37|5653.37|10
1607255840000|2020-12-06 11:57:20|5691.69|5653.69|5692.17|5654.17|5692.17|5654.17|5691.69|5653.69|9
1607255850000|2020-12-06 11:57:30|5692.27|5654.27|5693.04|5655.04|5693.04|5655.04|5692.27|5654.27|10
1607255860000|2020-12-06 11:57:40|5693.14|5655.14|5694.96|5656.96|5694.96|5656.96|5693.06|5655.06|10
1607255870000|2020-12-06 11:57:50|5695.16|5657.16|5697.07|5659.07|5697.07|5659.07|5695.16|5657.16|9
1607255880000|2020-12-06 11:58:00|5697.2|5659.2|5696.74|5658.74|5697.28|5659.28|5696.74|5658.74|10
1607255890000|2020-12-06 11:58:10|5696.64|5658.64|5694.01|5656.01|5696.64|5658.64|5694.01|5656.01|10
1607255900000|2020-12-06 11:58:20|5693.88|5655.88|5693.95|5655.95|5693.95|5655.95|5693.52|5655.52|10
1607255910000|2020-12-06 11:58:30|5693.9|5655.9|5694.94|5656.94|5694.94|5656.94|5693.9|5655.9|10
1607255920000|2020-12-06 11:58:40|5695.09|5657.09|5694.73|5656.73|5695.18|5657.18|5694.73|5656.73|9
1607255930000|2020-12-06 11:58:50|5694.72|5656.72|5694.76|5656.76|5694.78|5656.78|5694.46|5656.46|9
1607255940000|2020-12-06 11:59:00|5694.72|5656.72|5694.13|5656.13|5694.72|5656.72|5694.04|5656.04|10
1607255950000|2020-12-06 11:59:10|5693.85|5655.85|5693.2|5655.2|5694.11|5656.11|5693.2|5655.2|10
1607255960000|2020-12-06 11:59:20|5693.08|5655.08|5692.61|5654.61|5693.09|5655.09|5692.52|5654.52|10
1607255970000|2020-12-06 11:59:30|5692.64|5654.64|5692.66|5654.66|5692.89|5654.89|5692.55|5654.55|9
1607255980000|2020-12-06 11:59:40|5692.52|5654.52|5693.02|5655.02|5693.02|5655.02|5692.52|5654.52|10
1607255990000|2020-12-06 11:59:50|5692.71|5654.71|5692.78|5654.78|5692.78|5654.78|5692.48|5654.48|10
1607256000000|2020-12-06 12:00:00|5693.11|5655.11|5694.08|5656.08|5694.14|5656.14|5693.11|5655.11|10
1607256010000|2020-12-06 12:00:10|5694.14|5656.14|5694.44|5656.44|5694.67|5656.67|5694.14|5656.14|9
1607256020000|2020-12-06 12:00:20|5694.47|5656.47|5694.95|5656.95|5694.95|5656.95|5694.47|5656.47|10
1607256030000|2020-12-06 12:00:30|5694.89|5656.89|5694.62|5656.62|5695.02|5657.02|5694.52|5656.52|10
1607256040000|2020-12-06 12:00:40|5694.56|5656.56|5693.95|5655.95|5694.59|5656.59|5693.74|5655.74|9
1607256050000|2020-12-06 12:00:50|5693.91|5655.91|5692.43|5654.43|5693.91|5655.91|5692.43|5654.43|9
1607256060000|2020-12-06 12:01:00|5692.36|5654.36|5689.58|5651.58|5692.36|5654.36|5689.58|5651.58|10
1607256070000|2020-12-06 12:01:10|5688.62|5650.62|5687.98|5649.98|5688.87|5650.87|5687.8|5649.8|10
1607256080000|2020-12-06 12:01:20|5688|5650|5688.86|5650.86|5689.09|5651.09|5687.78|5649.78|10
1607256090000|2020-12-06 12:01:30|5689.02|5651.02|5689.17|5651.17|5689.48|5651.48|5689.02|5651.02|10
1607256100000|2020-12-06 12:01:40|5689.23|5651.23|5689.77|5651.77|5689.79|5651.79|5689.21|5651.21|9
1607256110000|2020-12-06 12:01:50|5689.75|5651.75|5688.31|5650.31|5689.77|5651.77|5688.31|5650.31|9
1607256120000|2020-12-06 12:02:00|5688.21|5650.21|5688.89|5650.89|5688.89|5650.89|5688.14|5650.14|10
1607256130000|2020-12-06 12:02:10|5689.02|5651.02|5688.81|5650.81|5689.23|5651.23|5688.8|5650.8|10
1607256140000|2020-12-06 12:02:20|5688.78|5650.78|5687.89|5649.89|5688.78|5650.78|5687.89|5649.89|10
1607256150000|2020-12-06 12:02:30|5687.93|5649.93|5688.76|5650.76|5688.77|5650.77|5687.83|5649.83|9
1607256160000|2020-12-06 12:02:40|5688.58|5650.58|5688.09|5650.09|5688.6|5650.6|5688.09|5650.09|9
1607256170000|2020-12-06 12:02:50|5688.08|5650.08|5688.01|5650.01|5688.2|5650.2|5687.98|5649.98|10
1607256180000|2020-12-06 12:03:00|5688.23|5650.23|5688.06|5650.06|5688.23|5650.23|5688.03|5650.03|10
1607256190000|2020-12-06 12:03:10|5688.21|5650.21|5687.67|5649.67|5688.21|5650.21|5687.67|5649.67|8
1607256200000|2020-12-06 12:03:20|5687.59|5649.59|5687.97|5649.97|5687.97|5649.97|5687.59|5649.59|9
1607256210000|2020-12-06 12:03:30|5688.03|5650.03|5688.05|5650.05|5688.12|5650.12|5687.86|5649.86|9
1607256220000|2020-12-06 12:03:40|5688.21|5650.21|5688.13|5650.13|5688.46|5650.46|5688.13|5650.13|10
1607256230000|2020-12-06 12:03:50|5688.18|5650.18|5687.73|5649.73|5688.19|5650.19|5687.73|5649.73|8
1607256240000|2020-12-06 12:04:00|5687.7|5649.7|5687.59|5649.59|5687.82|5649.82|5687.59|5649.59|10
1607256250000|2020-12-06 12:04:10|5687.69|5649.69|5686.88|5648.88|5687.69|5649.69|5686.88|5648.88|9
1607256260000|2020-12-06 12:04:20|5686.52|5648.52|5686.16|5648.16|5686.52|5648.52|5686.1|5648.1|10
1607256270000|2020-12-06 12:04:30|5686.1|5648.1|5685.9|5647.9|5686.12|5648.12|5685.76|5647.76|9
1607256280000|2020-12-06 12:04:40|5685.75|5647.75|5684.4|5646.4|5685.77|5647.77|5684.4|5646.4|10
1607256290000|2020-12-06 12:04:50|5684.29|5646.29|5685|5647|5685|5647|5683.8|5645.8|9
1607256300000|2020-12-06 12:05:00|5685.09|5647.09|5685.41|5647.41|5685.44|5647.44|5685.09|5647.09|10
1607256310000|2020-12-06 12:05:10|5685.35|5647.35|5684.88|5646.88|5685.39|5647.39|5684.68|5646.68|10
1607256320000|2020-12-06 12:05:20|5684.87|5646.87|5685.15|5647.15|5685.35|5647.35|5684.87|5646.87|10
1607256330000|2020-12-06 12:05:30|5685.23|5647.23|5685.49|5647.49|5685.49|5647.49|5685.16|5647.16|10
1607256340000|2020-12-06 12:05:40|5685.71|5647.71|5686.61|5648.61|5686.61|5648.61|5685.71|5647.71|9
1607256350000|2020-12-06 12:05:50|5686.88|5648.88|5687.8|5649.8|5687.8|5649.8|5686.88|5648.88|10
1607256360000|2020-12-06 12:06:00|5687.77|5649.77|5686.24|5648.24|5687.78|5649.78|5686.24|5648.24|10
1607256370000|2020-12-06 12:06:10|5686.08|5648.08|5685.01|5647.01|5686.08|5648.08|5684.86|5646.86|10
1607256380000|2020-12-06 12:06:20|5684.98|5646.98|5684.59|5646.59|5684.98|5646.98|5684.59|5646.59|10
1607256390000|2020-12-06 12:06:30|5684.55|5646.55|5684.55|5646.55|5684.64|5646.64|5684.47|5646.47|8
1607256400000|2020-12-06 12:06:40|5684.45|5646.45|5684.86|5646.86|5684.97|5646.97|5684.36|5646.36|10
1607256410000|2020-12-06 12:06:50|5684.94|5646.94|5684.72|5646.72|5684.99|5646.99|5684.72|5646.72|10
1607256420000|2020-12-06 12:07:00|5684.61|5646.61|5684.62|5646.62|5684.65|5646.65|5684.49|5646.49|10
1607256430000|2020-12-06 12:07:10|5684.7|5646.7|5684.98|5646.98|5684.98|5646.98|5684.5|5646.5|9
1607256440000|2020-12-06 12:07:20|5685.01|5647.01|5685.3|5647.3|5685.3|5647.3|5685.01|5647.01|10
1607256450000|2020-12-06 12:07:30|5685.32|5647.32|5685.51|5647.51|5685.51|5647.51|5685.32|5647.32|8
1607256460000|2020-12-06 12:07:40|5685.66|5647.66|5685.36|5647.36|5685.66|5647.66|5685.33|5647.33|9
1607256470000|2020-12-06 12:07:50|5685.28|5647.28|5685.28|5647.28|5685.33|5647.33|5685.01|5647.01|10
1607256480000|2020-12-06 12:08:00|5685.27|5647.27|5684.85|5646.85|5685.27|5647.27|5684.85|5646.85|8
1607256490000|2020-12-06 12:08:10|5684.87|5646.87|5684.76|5646.76|5684.87|5646.87|5684.62|5646.62|9
1607256500000|2020-12-06 12:08:20|5684.78|5646.78|5684.29|5646.29|5684.78|5646.78|5684.29|5646.29|9
1607256510000|2020-12-06 12:08:30|5684.22|5646.22|5683.32|5645.32|5684.45|5646.45|5683.32|5645.32|10
1607256520000|2020-12-06 12:08:40|5682.74|5644.74|5681.36|5643.36|5682.74|5644.74|5681.36|5643.36|10
1607256530000|2020-12-06 12:08:50|5681.45|5643.45|5681.62|5643.62|5681.84|5643.84|5681.38|5643.38|9
1607256540000|2020-12-06 12:09:00|5681.58|5643.58|5681.83|5643.83|5681.85|5643.85|5681.58|5643.58|8
1607256550000|2020-12-06 12:09:10|5681.63|5643.63|5681.16|5643.16|5681.63|5643.63|5680.94|5642.94|9
1607256560000|2020-12-06 12:09:20|5681.2|5643.2|5680.44|5642.44|5681.24|5643.24|5680.37|5642.37|10
1607256570000|2020-12-06 12:09:30|5680.46|5642.46|5680.84|5642.84|5680.84|5642.84|5680.45|5642.45|9
1607256580000|2020-12-06 12:09:40|5680.94|5642.94|5680.35|5642.35|5681.04|5643.04|5679.98|5641.98|10
1607256590000|2020-12-06 12:09:50|5680.37|5642.37|5680.35|5642.35|5680.6|5642.6|5680.3|5642.3|10
1607256600000|2020-12-06 12:10:00|5680.27|5642.27|5679.9|5641.9|5680.34|5642.34|5679.87|5641.87|10
1607256610000|2020-12-06 12:10:10|5679.88|5641.88|5680.38|5642.38|5680.38|5642.38|5679.86|5641.86|10
1607256620000|2020-12-06 12:10:20|5680.31|5642.31|5680.44|5642.44|5680.68|5642.68|5680.31|5642.31|9
1607256630000|2020-12-06 12:10:30|5680.4|5642.4|5681.6|5643.6|5681.6|5643.6|5680.4|5642.4|10
1607256640000|2020-12-06 12:10:40|5681.9|5643.9|5683.48|5645.48|5683.56|5645.56|5681.9|5643.9|10
1607256650000|2020-12-06 12:10:50|5683.75|5645.75|5684.23|5646.23|5684.46|5646.46|5683.75|5645.75|10
1607256660000|2020-12-06 12:11:00|5684.3|5646.3|5683.8|5645.8|5684.4|5646.4|5683.8|5645.8|9
1607256670000|2020-12-06 12:11:10|5683.9|5645.9|5684.09|5646.09|5684.15|5646.15|5683.89|5645.89|9
1607256680000|2020-12-06 12:11:20|5684.14|5646.14|5683.56|5645.56|5684.14|5646.14|5683.56|5645.56|9
1607256690000|2020-12-06 12:11:30|5683.62|5645.62|5683.22|5645.22|5683.63|5645.63|5683.14|5645.14|9
1607256700000|2020-12-06 12:11:40|5683.63|5645.63|5683.05|5645.05|5683.72|5645.72|5683.03|5645.03|10
1607256710000|2020-12-06 12:11:50|5683.08|5645.08|5681.93|5643.93|5683.08|5645.08|5681.93|5643.93|10
1607256720000|2020-12-06 12:12:00|5681.88|5643.88|5680.73|5642.73|5681.88|5643.88|5680.73|5642.73|10
1607256730000|2020-12-06 12:12:10|5680.8|5642.8|5679.99|5641.99|5680.8|5642.8|5679.99|5641.99|10
1607256740000|2020-12-06 12:12:20|5679.7|5641.7|5678.83|5640.83|5679.7|5641.7|5678.83|5640.83|10
1607256750000|2020-12-06 12:12:30|5678.81|5640.81|5678.57|5640.57|5678.94|5640.94|5678.57|5640.57|9
1607256760000|2020-12-06 12:12:40|5678.7|5640.7|5677.95|5639.95|5678.7|5640.7|5677.95|5639.95|9
1607256770000|2020-12-06 12:12:50|5677.98|5639.98|5677.63|5639.63|5677.99|5639.99|5677.61|5639.61|10
1607256780000|2020-12-06 12:13:00|5677.33|5639.33|5676.77|5638.77|5677.33|5639.33|5676.77|5638.77|9
1607256790000|2020-12-06 12:13:10|5676.73|5638.73|5676.78|5638.78|5676.86|5638.86|5676.68|5638.68|10
1607256800000|2020-12-06 12:13:20|5676.5|5638.5|5676.52|5638.52|5676.53|5638.53|5676.47|5638.47|7
1607256810000|2020-12-06 12:13:30|5676.58|5638.58|5677.09|5639.09|5677.09|5639.09|5676.43|5638.43|10
1607256820000|2020-12-06 12:13:40|5677.21|5639.21|5677.93|5639.93|5678.03|5640.03|5677.21|5639.21|10
1607256830000|2020-12-06 12:13:50|5677.98|5639.98|5677.21|5639.21|5678.16|5640.16|5677.21|5639.21|10
1607256840000|2020-12-06 12:14:00|5677.18|5639.18|5676.78|5638.78|5677.18|5639.18|5676.78|5638.78|10
1607256850000|2020-12-06 12:14:10|5676.77|5638.77|5676.49|5638.49|5676.83|5638.83|5676.49|5638.49|10
1607256860000|2020-12-06 12:14:20|5676.42|5638.42|5676.48|5638.48|5676.54|5638.54|5676.36|5638.36|10
1607256870000|2020-12-06 12:14:30|5676.38|5638.38|5676.2|5638.2|5676.42|5638.42|5676.08|5638.08|10
1607256880000|2020-12-06 12:14:40|5676.19|5638.19|5676.07|5638.07|5676.33|5638.33|5675.93|5637.93|10
1607256890000|2020-12-06 12:14:50|5676.08|5638.08|5675.98|5637.98|5676.16|5638.16|5675.98|5637.98|10
1607256900000|2020-12-06 12:15:00|5675.9|5637.9|5675.93|5637.93|5676.03|5638.03|5675.83|5637.83|8
1607256910000|2020-12-06 12:15:10|5675.96|5637.96|5676.39|5638.39|5676.39|5638.39|5675.94|5637.94|10
1607256920000|2020-12-06 12:15:20|5677.21|5639.21|5677.33|5639.33|5677.36|5639.36|5677.05|5639.05|10
1607256930000|2020-12-06 12:15:30|5677.23|5639.23|5677.84|5639.84|5677.84|5639.84|5677.23|5639.23|10
1607256940000|2020-12-06 12:15:40|5677.89|5639.89|5678.18|5640.18|5678.36|5640.36|5677.88|5639.88|10
1607256950000|2020-12-06 12:15:50|5678.28|5640.28|5678.02|5640.02|5678.28|5640.28|5677.95|5639.95|10
1607256960000|2020-12-06 12:16:00|5678.11|5640.11|5678.26|5640.26|5678.31|5640.31|5678.11|5640.11|8
1607256970000|2020-12-06 12:16:10|5678.23|5640.23|5678.42|5640.42|5678.46|5640.46|5678.17|5640.17|9
1607256980000|2020-12-06 12:16:20|5678.3|5640.3|5678.14|5640.14|5678.42|5640.42|5678.09|5640.09|9
1607256990000|2020-12-06 12:16:30|5678.13|5640.13|5677.92|5639.92|5678.13|5640.13|5677.78|5639.78|10
1607257000000|2020-12-06 12:16:40|5678.01|5640.01|5678.46|5640.46|5678.56|5640.56|5678.01|5640.01|10
1607257010000|2020-12-06 12:16:50|5678.49|5640.49|5678.51|5640.51|5678.65|5640.65|5678.49|5640.49|10
1607257020000|2020-12-06 12:17:00|5678.41|5640.41|5677.93|5639.93|5678.6|5640.6|5677.93|5639.93|10
1607257030000|2020-12-06 12:17:10|5678.09|5640.09|5677.8|5639.8|5678.09|5640.09|5677.76|5639.76|10
1607257040000|2020-12-06 12:17:20|5677.74|5639.74|5677.21|5639.21|5677.78|5639.78|5677.21|5639.21|10
1607257050000|2020-12-06 12:17:30|5677.23|5639.23|5676.23|5638.23|5677.23|5639.23|5676.13|5638.13|10
1607257060000|2020-12-06 12:17:40|5676.21|5638.21|5675.87|5637.87|5676.21|5638.21|5675.78|5637.78|10
1607257070000|2020-12-06 12:17:50|5675.77|5637.77|5675.71|5637.71|5675.77|5637.77|5675.59|5637.59|9
1607257080000|2020-12-06 12:18:00|5675.76|5637.76|5675.93|5637.93|5676.07|5638.07|5675.59|5637.59|10
1607257090000|2020-12-06 12:18:10|5676.24|5638.24|5676.92|5638.92|5676.92|5638.92|5676.23|5638.23|10
1607257100000|2020-12-06 12:18:20|5676.87|5638.87|5677.21|5639.21|5677.31|5639.31|5676.86|5638.86|10
1607257110000|2020-12-06 12:18:30|5677.18|5639.18|5676.44|5638.44|5677.18|5639.18|5676.44|5638.44|10
1607257120000|2020-12-06 12:18:40|5676.43|5638.43|5676.17|5638.17|5676.7|5638.7|5676.17|5638.17|10
1607257130000|2020-12-06 12:18:50|5676.22|5638.22|5675.04|5637.04|5676.22|5638.22|5675.04|5637.04|8
1607257140000|2020-12-06 12:19:00|5674.58|5636.58|5674.26|5636.26|5674.66|5636.66|5674.19|5636.19|10
1607257150000|2020-12-06 12:19:10|5674.22|5636.22|5673.23|5635.23|5674.22|5636.22|5672.97|5634.97|10
1607257160000|2020-12-06 12:19:20|5673.28|5635.28|5673.34|5635.34|5673.34|5635.34|5673.22|5635.22|9
1607257170000|2020-12-06 12:19:30|5673.37|5635.37|5673.72|5635.72|5673.78|5635.78|5673.35|5635.35|9
1607257180000|2020-12-06 12:19:40|5673.74|5635.74|5673.81|5635.81|5673.83|5635.83|5673.72|5635.72|8
1607257190000|2020-12-06 12:19:50|5673.75|5635.75|5674.21|5636.21|5674.21|5636.21|5673.75|5635.75|10
1607257200000|2020-12-06 12:20:00|5674.18|5636.18|5674.38|5636.38|5674.55|5636.55|5674.18|5636.18|8
1607257210000|2020-12-06 12:20:10|5674.47|5636.47|5674.24|5636.24|5674.48|5636.48|5674.24|5636.24|6
1607257220000|2020-12-06 12:20:20|5674.13|5636.13|5674.17|5636.17|5674.22|5636.22|5674.06|5636.06|10
1607257230000|2020-12-06 12:20:30|5674.08|5636.08|5674.13|5636.13|5674.33|5636.33|5673.92|5635.92|10
1607257240000|2020-12-06 12:20:40|5674.05|5636.05|5674.81|5636.81|5674.81|5636.81|5674.05|5636.05|10
1607257250000|2020-12-06 12:20:50|5674.85|5636.85|5675.25|5637.25|5675.36|5637.36|5674.85|5636.85|9
1607257260000|2020-12-06 12:21:00|5675.24|5637.24|5675.35|5637.35|5675.77|5637.77|5675.24|5637.24|10
1607257270000|2020-12-06 12:21:10|5675.34|5637.34|5674.95|5636.95|5675.34|5637.34|5674.95|5636.95|10
1607257280000|2020-12-06 12:21:20|5674.91|5636.91|5673.99|5635.99|5674.91|5636.91|5673.99|5635.99|8
1607257290000|2020-12-06 12:21:30|5674.04|5636.04|5674.21|5636.21|5674.21|5636.21|5673.88|5635.88|10
1607257300000|2020-12-06 12:21:40|5674.18|5636.18|5674.09|5636.09|5674.18|5636.18|5673.95|5635.95|10
1607257310000|2020-12-06 12:21:50|5674.07|5636.07|5673.5|5635.5|5674.07|5636.07|5673.5|5635.5|9
1607257320000|2020-12-06 12:22:00|5673.47|5635.47|5673.78|5635.78|5673.78|5635.78|5673.47|5635.47|10
1607257330000|2020-12-06 12:22:10|5673.75|5635.75|5673.99|5635.99|5674.01|5636.01|5673.69|5635.69|9
1607257340000|2020-12-06 12:22:20|5674.03|5636.03|5674.04|5636.04|5674.25|5636.25|5674.01|5636.01|10
1607257350000|2020-12-06 12:22:30|5674.09|5636.09|5673.93|5635.93|5674.16|5636.16|5673.93|5635.93|10
1607257360000|2020-12-06 12:22:40|5673.92|5635.92|5673.7|5635.7|5673.98|5635.98|5673.66|5635.66|9
1607257370000|2020-12-06 12:22:50|5673.79|5635.79|5673.36|5635.36|5673.79|5635.79|5673.23|5635.23|10
1607257380000|2020-12-06 12:23:00|5673.33|5635.33|5674.16|5636.16|5674.16|5636.16|5673.25|5635.25|10
1607257390000|2020-12-06 12:23:10|5674.31|5636.31|5675.47|5637.47|5675.48|5637.48|5674.31|5636.31|8
1607257400000|2020-12-06 12:23:20|5675.38|5637.38|5675.87|5637.87|5675.9|5637.9|5675.38|5637.38|9
1607257410000|2020-12-06 12:23:30|5675.95|5637.95|5675.51|5637.51|5675.98|5637.98|5675.36|5637.36|9
1607257420000|2020-12-06 12:23:40|5675.46|5637.46|5675.41|5637.41|5675.61|5637.61|5675.41|5637.41|10
1607257430000|2020-12-06 12:23:50|5675.32|5637.32|5675.08|5637.08|5675.35|5637.35|5675.01|5637.01|10
1607257440000|2020-12-06 12:24:00|5675.04|5637.04|5675.19|5637.19|5675.34|5637.34|5675.04|5637.04|10
1607257450000|2020-12-06 12:24:10|5675.6|5637.6|5674.96|5636.96|5675.67|5637.67|5674.96|5636.96|10
1607257460000|2020-12-06 12:24:20|5674.92|5636.92|5674.26|5636.26|5674.96|5636.96|5674.26|5636.26|10
1607257470000|2020-12-06 12:24:30|5674.01|5636.01|5673.28|5635.28|5674.06|5636.06|5673.28|5635.28|8
1607257480000|2020-12-06 12:24:40|5673.39|5635.39|5673.2|5635.2|5673.39|5635.39|5673.12|5635.12|9
1607257490000|2020-12-06 12:24:50|5673.19|5635.19|5673.07|5635.07|5673.28|5635.28|5673.02|5635.02|10
1607257500000|2020-12-06 12:25:00|5673.06|5635.06|5673.11|5635.11|5673.17|5635.17|5672.87|5634.87|8
1607257510000|2020-12-06 12:25:10|5673.1|5635.1|5672.87|5634.87|5673.1|5635.1|5672.87|5634.87|10
1607257520000|2020-12-06 12:25:20|5672.9|5634.9|5672.6|5634.6|5672.9|5634.9|5672.58|5634.58|8
1607257530000|2020-12-06 12:25:30|5672.59|5634.59|5672.52|5634.52|5672.62|5634.62|5672.46|5634.46|10
1607257540000|2020-12-06 12:25:40|5672.45|5634.45|5672.86|5634.86|5672.94|5634.94|5672.45|5634.45|10
1607257550000|2020-12-06 12:25:50|5672.87|5634.87|5672.56|5634.56|5672.89|5634.89|5672.47|5634.47|9
1607257560000|2020-12-06 12:26:00|5672.43|5634.43|5672.5|5634.5|5672.52|5634.52|5672.43|5634.43|8
1607257570000|2020-12-06 12:26:10|5672.53|5634.53|5672.41|5634.41|5672.59|5634.59|5672.23|5634.23|10
1607257580000|2020-12-06 12:26:20|5672.39|5634.39|5672.43|5634.43|5672.68|5634.68|5672.36|5634.36|10
1607257590000|2020-12-06 12:26:30|5672.53|5634.53|5672.91|5634.91|5672.91|5634.91|5672.41|5634.41|9
1607257600000|2020-12-06 12:26:40|5672.92|5634.92|5672.98|5634.98|5673.12|5635.12|5672.83|5634.83|10
1607257610000|2020-12-06 12:26:50|5672.92|5634.92|5673.32|5635.32|5673.43|5635.43|5672.92|5634.92|10
1607257620000|2020-12-06 12:27:00|5673.41|5635.41|5673.5|5635.5|5673.6|5635.6|5673.39|5635.39|10
1607257630000|2020-12-06 12:27:10|5673.51|5635.51|5673.42|5635.42|5673.56|5635.56|5673.42|5635.42|7
1607257640000|2020-12-06 12:27:20|5673.43|5635.43|5673.51|5635.51|5673.51|5635.51|5673.22|5635.22|9
1607257650000|2020-12-06 12:27:30|5673.56|5635.56|5673.19|5635.19|5673.63|5635.63|5673.19|5635.19|9
1607257660000|2020-12-06 12:27:40|5673.38|5635.38|5673.26|5635.26|5673.38|5635.38|5672.95|5634.95|9
1607257670000|2020-12-06 12:27:50|5673.14|5635.14|5673|5635|5673.29|5635.29|5672.97|5634.97|10
1607257680000|2020-12-06 12:28:00|5673.38|5635.38|5673.08|5635.08|5673.41|5635.41|5673.07|5635.07|9
1607257690000|2020-12-06 12:28:10|5673.02|5635.02|5673.06|5635.06|5673.07|5635.07|5672.74|5634.74|10
1607257700000|2020-12-06 12:28:20|5672.89|5634.89|5673.11|5635.11|5673.11|5635.11|5672.81|5634.81|10
1607257710000|2020-12-06 12:28:30|5673.12|5635.12|5673.19|5635.19|5673.23|5635.23|5673.12|5635.12|10
1607257720000|2020-12-06 12:28:40|5673.27|5635.27|5673.08|5635.08|5673.27|5635.27|5673.08|5635.08|7
1607257730000|2020-12-06 12:28:50|5673.09|5635.09|5672.92|5634.92|5673.14|5635.14|5672.92|5634.92|7
1607257740000|2020-12-06 12:29:00|5672.91|5634.91|5673.3|5635.3|5673.34|5635.34|5672.91|5634.91|9
1607257750000|2020-12-06 12:29:10|5673.18|5635.18|5673.09|5635.09|5673.2|5635.2|5672.93|5634.93|10
1607257760000|2020-12-06 12:29:20|5673.15|5635.15|5673.5|5635.5|5673.71|5635.71|5673.08|5635.08|10
1607257770000|2020-12-06 12:29:30|5673.52|5635.52|5673.68|5635.68|5673.74|5635.74|5673.52|5635.52|10
1607257780000|2020-12-06 12:29:40|5673.65|5635.65|5673.74|5635.74|5673.74|5635.74|5673.65|5635.65|9
1607257790000|2020-12-06 12:29:50|5673.86|5635.86|5673.82|5635.82|5673.92|5635.92|5673.7|5635.7|10
1607257800000|2020-12-06 12:30:00|5673.78|5635.78|5673.44|5635.44|5673.78|5635.78|5673.44|5635.44|10
1607257810000|2020-12-06 12:30:10|5673.49|5635.49|5673.66|5635.66|5673.78|5635.78|5673.49|5635.49|10
1607257820000|2020-12-06 12:30:20|5673.58|5635.58|5673.6|5635.6|5673.75|5635.75|5673.45|5635.45|10
1607257830000|2020-12-06 12:30:30|5673.55|5635.55|5673.73|5635.73|5673.73|5635.73|5673.49|5635.49|9
1607257840000|2020-12-06 12:30:40|5673.71|5635.71|5672.95|5634.95|5673.73|5635.73|5672.95|5634.95|10
1607257850000|2020-12-06 12:30:50|5672.55|5634.55|5672.12|5634.12|5672.62|5634.62|5672.12|5634.12|9
1607257860000|2020-12-06 12:31:00|5671.96|5633.96|5671.65|5633.65|5671.96|5633.96|5671.65|5633.65|8
1607257870000|2020-12-06 12:31:10|5671.55|5633.55|5670.98|5632.98|5671.63|5633.63|5670.98|5632.98|9
1607257880000|2020-12-06 12:31:20|5671.11|5633.11|5670.37|5632.37|5671.11|5633.11|5670.37|5632.37|9
1607257890000|2020-12-06 12:31:30|5670.19|5632.19|5668.1|5630.1|5670.19|5632.19|5668.1|5630.1|10
1607257900000|2020-12-06 12:31:40|5668.44|5630.44|5667.76|5629.76|5668.44|5630.44|5667.75|5629.75|9
1607257910000|2020-12-06 12:31:50|5667.61|5629.61|5667.48|5629.48|5667.61|5629.61|5667.38|5629.38|10
1607257920000|2020-12-06 12:32:00|5667.45|5629.45|5667.25|5629.25|5667.46|5629.46|5667.25|5629.25|10
1607257930000|2020-12-06 12:32:10|5667.47|5629.47|5667.06|5629.06|5667.49|5629.49|5667.06|5629.06|10
1607257940000|2020-12-06 12:32:20|5667.01|5629.01|5666.77|5628.77|5667.21|5629.21|5666.77|5628.77|10
1607257950000|2020-12-06 12:32:30|5666.81|5628.81|5666.32|5628.32|5666.81|5628.81|5666.32|5628.32|10
1607257960000|2020-12-06 12:32:40|5666.29|5628.29|5665.44|5627.44|5666.29|5628.29|5665.44|5627.44|9
1607257970000|2020-12-06 12:32:50|5665.31|5627.31|5664.4|5626.4|5665.31|5627.31|5664.4|5626.4|10
1607257980000|2020-12-06 12:33:00|5664.36|5626.36|5663.88|5625.88|5664.36|5626.36|5663.87|5625.87|10
1607257990000|2020-12-06 12:33:10|5663.9|5625.9|5663.26|5625.26|5663.9|5625.9|5663.19|5625.19|9
1607258000000|2020-12-06 12:33:20|5663.25|5625.25|5662.91|5624.91|5663.25|5625.25|5662.91|5624.91|10
1607258010000|2020-12-06 12:33:30|5662.64|5624.64|5661.59|5623.59|5662.64|5624.64|5661.59|5623.59|10
1607258020000|2020-12-06 12:33:40|5661.37|5623.37|5660.9|5622.9|5661.42|5623.42|5660.9|5622.9|9
1607258030000|2020-12-06 12:33:50|5660.96|5622.96|5661.11|5623.11|5661.16|5623.16|5660.96|5622.96|8
1607258040000|2020-12-06 12:34:00|5661.13|5623.13|5660.93|5622.93|5661.29|5623.29|5660.93|5622.93|10
1607258050000|2020-12-06 12:34:10|5660.57|5622.57|5659.9|5621.9|5660.57|5622.57|5659.9|5621.9|10
1607258060000|2020-12-06 12:34:20|5659.37|5621.37|5657.95|5619.95|5659.37|5621.37|5657.95|5619.95|10
1607258070000|2020-12-06 12:34:30|5657.77|5619.77|5656.17|5618.17|5657.77|5619.77|5656.17|5618.17|10
1607258080000|2020-12-06 12:34:40|5656.11|5618.11|5656.31|5618.31|5656.59|5618.59|5656.11|5618.11|10
1607258090000|2020-12-06 12:34:50|5656.18|5618.18|5655.51|5617.51|5656.22|5618.22|5655.51|5617.51|10
1607258100000|2020-12-06 12:35:00|5655.66|5617.66|5655.8|5617.8|5655.8|5617.8|5655.21|5617.21|10
1607258110000|2020-12-06 12:35:10|5656.13|5618.13|5656.74|5618.74|5656.74|5618.74|5656.13|5618.13|9
1607258120000|2020-12-06 12:35:20|5656.94|5618.94|5656.55|5618.55|5656.94|5618.94|5656.55|5618.55|9
1607258130000|2020-12-06 12:35:30|5656.65|5618.65|5656.57|5618.57|5656.82|5618.82|5656.57|5618.57|10
1607258140000|2020-12-06 12:35:40|5656.71|5618.71|5656.87|5618.87|5656.92|5618.92|5656.63|5618.63|10
1607258150000|2020-12-06 12:35:50|5657|5619|5657.23|5619.23|5657.23|5619.23|5656.93|5618.93|9
1607258160000|2020-12-06 12:36:00|5657.16|5619.16|5656.35|5618.35|5657.31|5619.31|5656.35|5618.35|9
1607258170000|2020-12-06 12:36:10|5656.3|5618.3|5655.7|5617.7|5656.3|5618.3|5655.7|5617.7|10
1607258180000|2020-12-06 12:36:20|5655.75|5617.75|5655.28|5617.28|5655.75|5617.75|5655.28|5617.28|10
1607258190000|2020-12-06 12:36:30|5655.3|5617.3|5655.51|5617.51|5655.67|5617.67|5655.3|5617.3|10
1607258200000|2020-12-06 12:36:40|5655.48|5617.48|5655.06|5617.06|5655.48|5617.48|5655.06|5617.06|8
1607258210000|2020-12-06 12:36:50|5654.74|5616.74|5653.77|5615.77|5654.79|5616.79|5653.77|5615.77|10
1607258220000|2020-12-06 12:37:00|5653.72|5615.72|5654.16|5616.16|5654.16|5616.16|5653.72|5615.72|10
1607258230000|2020-12-06 12:37:10|5654.23|5616.23|5654.79|5616.79|5654.79|5616.79|5654.16|5616.16|10
1607258240000|2020-12-06 12:37:20|5655.1|5617.1|5656.2|5618.2|5656.31|5618.31|5655.1|5617.1|10
1607258250000|2020-12-06 12:37:30|5656.24|5618.24|5656.6|5618.6|5656.61|5618.61|5656.24|5618.24|8
1607258260000|2020-12-06 12:37:40|5656.65|5618.65|5656.42|5618.42|5656.9|5618.9|5656.42|5618.42|10
1607258270000|2020-12-06 12:37:50|5656.36|5618.36|5655.72|5617.72|5656.46|5618.46|5655.72|5617.72|8
1607258280000|2020-12-06 12:38:00|5655.53|5617.53|5655.2|5617.2|5655.61|5617.61|5655.2|5617.2|10
1607258290000|2020-12-06 12:38:10|5655.15|5617.15|5654.83|5616.83|5655.17|5617.17|5654.83|5616.83|8
1607258300000|2020-12-06 12:38:20|5654.89|5616.89|5654.6|5616.6|5654.89|5616.89|5654.5|5616.5|10
1607258310000|2020-12-06 12:38:30|5654.35|5616.35|5654.87|5616.87|5654.92|5616.92|5654.35|5616.35|10
1607258320000|2020-12-06 12:38:40|5654.89|5616.89|5654.91|5616.91|5654.91|5616.91|5654.79|5616.79|9
1607258330000|2020-12-06 12:38:50|5654.89|5616.89|5654.85|5616.85|5654.92|5616.92|5654.75|5616.75|8
1607258340000|2020-12-06 12:39:00|5654.97|5616.97|5655.02|5617.02|5655.23|5617.23|5654.86|5616.86|8
1607258350000|2020-12-06 12:39:10|5654.97|5616.97|5655.03|5617.03|5655.24|5617.24|5654.95|5616.95|9
1607258360000|2020-12-06 12:39:20|5655.17|5617.17|5655.81|5617.81|5655.81|5617.81|5655.17|5617.17|9
1607258370000|2020-12-06 12:39:30|5655.8|5617.8|5655.93|5617.93|5656.07|5618.07|5655.8|5617.8|10
1607258380000|2020-12-06 12:39:40|5656.04|5618.04|5655.87|5617.87|5656.15|5618.15|5655.87|5617.87|8
1607258390000|2020-12-06 12:39:50|5655.89|5617.89|5656.06|5618.06|5656.06|5618.06|5655.89|5617.89|8
1607258400000|2020-12-06 12:40:00|5656.14|5618.14|5656.62|5618.62|5656.62|5618.62|5656.07|5618.07|7
1607258410000|2020-12-06 12:40:10|5656.57|5618.57|5657.5|5619.5|5657.77|5619.77|5656.57|5618.57|9
1607258420000|2020-12-06 12:40:20|5657.48|5619.48|5657.71|5619.71|5657.75|5619.75|5657.48|5619.48|9
1607258430000|2020-12-06 12:40:30|5657.69|5619.69|5658.01|5620.01|5658.01|5620.01|5657.69|5619.69|9
1607258440000|2020-12-06 12:40:40|5657.77|5619.77|5657.72|5619.72|5658.13|5620.13|5657.64|5619.64|10
1607258450000|2020-12-06 12:40:50|5657.69|5619.69|5655.42|5617.42|5657.69|5619.69|5655.42|5617.42|10
1607258460000|2020-12-06 12:41:00|5655.29|5617.29|5653.87|5615.87|5655.29|5617.29|5653.87|5615.87|10
1607258470000|2020-12-06 12:41:10|5654.13|5616.13|5655.45|5617.45|5655.45|5617.45|5654.13|5616.13|10
1607258480000|2020-12-06 12:41:20|5655.46|5617.46|5655.29|5617.29|5655.68|5617.68|5655.29|5617.29|9
1607258490000|2020-12-06 12:41:30|5655.15|5617.15|5654.67|5616.67|5655.16|5617.16|5654.57|5616.57|10
1607258500000|2020-12-06 12:41:40|5654.53|5616.53|5654.11|5616.11|5654.53|5616.53|5653.98|5615.98|10
1607258510000|2020-12-06 12:41:50|5653.91|5615.91|5653.61|5615.61|5653.93|5615.93|5653.58|5615.58|10
1607258520000|2020-12-06 12:42:00|5653.51|5615.51|5653.15|5615.15|5653.51|5615.51|5653.15|5615.15|9
1607258530000|2020-12-06 12:42:10|5653.12|5615.12|5653.18|5615.18|5653.2|5615.2|5653.02|5615.02|10
1607258540000|2020-12-06 12:42:20|5653.1|5615.1|5652.51|5614.51|5653.1|5615.1|5652.48|5614.48|9
1607258550000|2020-12-06 12:42:30|5652.25|5614.25|5651.88|5613.88|5652.3|5614.3|5651.88|5613.88|9
1607258560000|2020-12-06 12:42:40|5651.84|5613.84|5651.25|5613.25|5651.84|5613.84|5651.25|5613.25|9
1607258570000|2020-12-06 12:42:50|5651.24|5613.24|5652.07|5614.07|5652.07|5614.07|5651.12|5613.12|9
1607258580000|2020-12-06 12:43:00|5652.11|5614.11|5652.11|5614.11|5652.18|5614.18|5652|5614|9
1607258590000|2020-12-06 12:43:10|5652.23|5614.23|5652.93|5614.93|5652.93|5614.93|5652.23|5614.23|10
1607258600000|2020-12-06 12:43:20|5652.99|5614.99|5654.14|5616.14|5654.14|5616.14|5652.99|5614.99|10
1607258610000|2020-12-06 12:43:30|5654.13|5616.13|5652.85|5614.85|5654.28|5616.28|5652.85|5614.85|10
1607258620000|2020-12-06 12:43:40|5652.81|5614.81|5652.12|5614.12|5652.81|5614.81|5652.12|5614.12|9
1607258630000|2020-12-06 12:43:50|5651.94|5613.94|5651.43|5613.43|5652.06|5614.06|5651.43|5613.43|8
1607258640000|2020-12-06 12:44:00|5651.38|5613.38|5650.63|5612.63|5651.38|5613.38|5650.52|5612.52|10
1607258650000|2020-12-06 12:44:10|5650.4|5612.4|5650.5|5612.5|5650.5|5612.5|5650.25|5612.25|10
1607258660000|2020-12-06 12:44:20|5650.61|5612.61|5651.04|5613.04|5651.04|5613.04|5650.61|5612.61|10
1607258670000|2020-12-06 12:44:30|5651.4|5613.4|5652.05|5614.05|5652.2|5614.2|5651.4|5613.4|10
1607258680000|2020-12-06 12:44:40|5652.29|5614.29|5652.61|5614.61|5652.64|5614.64|5652.29|5614.29|10
1607258690000|2020-12-06 12:44:50|5652.65|5614.65|5652.04|5614.04|5652.69|5614.69|5652.04|5614.04|10
1607258700000|2020-12-06 12:45:00|5651.88|5613.88|5652.1|5614.1|5652.18|5614.18|5651.74|5613.74|9
1607258710000|2020-12-06 12:45:10|5652.24|5614.24|5652.01|5614.01|5652.25|5614.25|5652.01|5614.01|9
1607258720000|2020-12-06 12:45:20|5651.99|5613.99|5652.02|5614.02|5652.05|5614.05|5651.8|5613.8|9
1607258730000|2020-12-06 12:45:30|5652.12|5614.12|5651.97|5613.97|5652.18|5614.18|5651.87|5613.87|9
1607258740000|2020-12-06 12:45:40|5651.99|5613.99|5652.52|5614.52|5652.74|5614.74|5651.95|5613.95|10
1607258750000|2020-12-06 12:45:50|5652.62|5614.62|5653.26|5615.26|5653.26|5615.26|5652.62|5614.62|8
1607258760000|2020-12-06 12:46:00|5653.31|5615.31|5653.48|5615.48|5653.48|5615.48|5653.2|5615.2|9
1607258770000|2020-12-06 12:46:10|5653.46|5615.46|5652.97|5614.97|5653.46|5615.46|5652.87|5614.87|10
1607258780000|2020-12-06 12:46:20|5652.95|5614.95|5652.79|5614.79|5652.95|5614.95|5652.72|5614.72|9
1607258790000|2020-12-06 12:46:30|5652.64|5614.64|5652.38|5614.38|5652.9|5614.9|5652.38|5614.38|10
1607258800000|2020-12-06 12:46:40|5652.41|5614.41|5651.95|5613.95|5652.41|5614.41|5651.84|5613.84|10
1607258810000|2020-12-06 12:46:50|5651.98|5613.98|5651.98|5613.98|5652.17|5614.17|5651.95|5613.95|9
1607258820000|2020-12-06 12:47:00|5652.1|5614.1|5651.98|5613.98|5652.22|5614.22|5651.98|5613.98|9
1607258830000|2020-12-06 12:47:10|5651.9|5613.9|5651.16|5613.16|5651.9|5613.9|5651.16|5613.16|9
1607258840000|2020-12-06 12:47:20|5651.21|5613.21|5650.85|5612.85|5651.32|5613.32|5650.85|5612.85|10
1607258850000|2020-12-06 12:47:30|5650.81|5612.81|5649.87|5611.87|5650.83|5612.83|5649.84|5611.84|10
1607258860000|2020-12-06 12:47:40|5649.97|5611.97|5649.94|5611.94|5650.21|5612.21|5649.94|5611.94|8
1607258870000|2020-12-06 12:47:50|5650|5612|5650.12|5612.12|5650.26|5612.26|5649.76|5611.76|8
1607258880000|2020-12-06 12:48:00|5650.16|5612.16|5649.85|5611.85|5650.16|5612.16|5649.85|5611.85|10
1607258890000|2020-12-06 12:48:10|5649.63|5611.63|5648.35|5610.35|5649.63|5611.63|5648.35|5610.35|10
1607258900000|2020-12-06 12:48:20|5648.34|5610.34|5647.99|5609.99|5648.4|5610.4|5647.91|5609.91|9
1607258910000|2020-12-06 12:48:30|5647.92|5609.92|5647.64|5609.64|5647.95|5609.95|5647.56|5609.56|10
1607258920000|2020-12-06 12:48:40|5647.67|5609.67|5647.44|5609.44|5647.67|5609.67|5647.44|5609.44|10
1607258930000|2020-12-06 12:48:50|5647.47|5609.47|5646.65|5608.65|5647.57|5609.57|5646.65|5608.65|10
1607258940000|2020-12-06 12:49:00|5646.47|5608.47|5647.47|5609.47|5647.47|5609.47|5646.3|5608.3|9
1607258950000|2020-12-06 12:49:10|5647.5|5609.5|5648.51|5610.51|5648.51|5610.51|5647.5|5609.5|10
1607258960000|2020-12-06 12:49:20|5648.24|5610.24|5648.1|5610.1|5648.28|5610.28|5648.04|5610.04|9
1607258970000|2020-12-06 12:49:30|5647.84|5609.84|5648.28|5610.28|5648.39|5610.39|5647.84|5609.84|10
1607258980000|2020-12-06 12:49:40|5648.38|5610.38|5647.65|5609.65|5648.46|5610.46|5647.65|5609.65|9
1607258990000|2020-12-06 12:49:50|5647.59|5609.59|5647.9|5609.9|5647.91|5609.91|5647.5|5609.5|10
1607259000000|2020-12-06 12:50:00|5647.96|5609.96|5647.28|5609.28|5648|5610|5647.28|5609.28|10
1607259010000|2020-12-06 12:50:10|5647.35|5609.35|5647.72|5609.72|5647.72|5609.72|5647.23|5609.23|10
1607259020000|2020-12-06 12:50:20|5647.79|5609.79|5647.53|5609.53|5647.81|5609.81|5647.53|5609.53|8
1607259030000|2020-12-06 12:50:30|5647.42|5609.42|5647.28|5609.28|5647.5|5609.5|5647.27|5609.27|10
1607259040000|2020-12-06 12:50:40|5647.32|5609.32|5646.98|5608.98|5647.32|5609.32|5646.98|5608.98|8
1607259050000|2020-12-06 12:50:50|5646.97|5608.97|5645.02|5607.02|5646.97|5608.97|5645.02|5607.02|10
1607259060000|2020-12-06 12:51:00|5645.05|5607.05|5643.91|5605.91|5645.05|5607.05|5643.91|5605.91|10
1607259070000|2020-12-06 12:51:10|5643.88|5605.88|5642.02|5604.02|5643.88|5605.88|5642.02|5604.02|10
1607259080000|2020-12-06 12:51:20|5641.98|5603.98|5640.79|5602.79|5641.98|5603.98|5640.68|5602.68|10
1607259090000|2020-12-06 12:51:30|5640.45|5602.45|5638.01|5600.01|5640.45|5602.45|5638.01|5600.01|10
1607259100000|2020-12-06 12:51:40|5638.24|5600.24|5636.84|5598.84|5638.24|5600.24|5636.84|5598.84|10
1607259110000|2020-12-06 12:51:50|5636.53|5598.53|5632.2|5594.2|5636.53|5598.53|5632.19|5594.19|10
1607259120000|2020-12-06 12:52:00|5631.54|5593.54|5631.03|5593.03|5631.54|5593.54|5629.51|5591.51|10
1607259130000|2020-12-06 12:52:10|5631.07|5593.07|5630.89|5592.89|5631.63|5593.63|5630.89|5592.89|10
1607259140000|2020-12-06 12:52:20|5630.87|5592.87|5629.18|5591.18|5630.87|5592.87|5629.18|5591.18|10
1607259150000|2020-12-06 12:52:30|5629.22|5591.22|5628.71|5590.71|5629.37|5591.37|5628.68|5590.68|8
1607259160000|2020-12-06 12:52:40|5628.61|5590.61|5621.96|5583.96|5628.65|5590.65|5621.96|5583.96|10
1607259170000|2020-12-06 12:52:50|5621.76|5583.76|5621.06|5583.06|5622.61|5584.61|5620.72|5582.72|10
1607259180000|2020-12-06 12:53:00|5620.9|5582.9|5621.03|5583.03|5621.1|5583.1|5619.54|5581.54|10
1607259190000|2020-12-06 12:53:10|5621.27|5583.27|5619.6|5581.6|5621.41|5583.41|5619.38|5581.38|9
1607259200000|2020-12-06 12:53:20|5619.65|5581.65|5619.58|5581.58|5620.17|5582.17|5619.3|5581.3|10
1607259210000|2020-12-06 12:53:30|5619.46|5581.46|5620.37|5582.37|5620.53|5582.53|5619.02|5581.02|10
1607259220000|2020-12-06 12:53:40|5620.04|5582.04|5620.04|5582.04|5620.04|5582.04|5619.65|5581.65|10
1607259230000|2020-12-06 12:53:50|5620.2|5582.2|5620.6|5582.6|5621.07|5583.07|5620.2|5582.2|10
1607259240000|2020-12-06 12:54:00|5620.59|5582.59|5621.44|5583.44|5621.44|5583.44|5620.59|5582.59|9
1607259250000|2020-12-06 12:54:10|5621.17|5583.17|5623.45|5585.45|5623.45|5585.45|5621.13|5583.13|10
1607259260000|2020-12-06 12:54:20|5623.34|5585.34|5622.63|5584.63|5623.7|5585.7|5622.63|5584.63|10
1607259270000|2020-12-06 12:54:30|5622.78|5584.78|5621.98|5583.98|5622.86|5584.86|5621.98|5583.98|10
1607259280000|2020-12-06 12:54:40|5621.83|5583.83|5620.88|5582.88|5621.83|5583.83|5620.66|5582.66|10
1607259290000|2020-12-06 12:54:50|5620.67|5582.67|5621.76|5583.76|5621.83|5583.83|5620.64|5582.64|10
1607259300000|2020-12-06 12:55:00|5621.84|5583.84|5621.91|5583.91|5622.08|5584.08|5621.69|5583.69|10
1607259310000|2020-12-06 12:55:10|5621.83|5583.83|5620.83|5582.83|5621.94|5583.94|5620.69|5582.69|10
1607259320000|2020-12-06 12:55:20|5620.73|5582.73|5622.27|5584.27|5622.27|5584.27|5620.73|5582.73|10
1607259330000|2020-12-06 12:55:30|5622.22|5584.22|5621.4|5583.4|5622.22|5584.22|5621.4|5583.4|10
1607259340000|2020-12-06 12:55:40|5621.32|5583.32|5620.38|5582.38|5621.32|5583.32|5620.38|5582.38|10
1607259350000|2020-12-06 12:55:50|5620.31|5582.31|5620.27|5582.27|5620.46|5582.46|5620.16|5582.16|9
1607259360000|2020-12-06 12:56:00|5620.29|5582.29|5620.46|5582.46|5620.52|5582.52|5619.99|5581.99|10
1607259370000|2020-12-06 12:56:10|5620.69|5582.69|5622.74|5584.74|5622.74|5584.74|5620.68|5582.68|10
1607259380000|2020-12-06 12:56:20|5622.82|5584.82|5623.51|5585.51|5623.51|5585.51|5622.58|5584.58|10
1607259390000|2020-12-06 12:56:30|5623.69|5585.69|5624.78|5586.78|5625.03|5587.03|5623.52|5585.52|10
1607259400000|2020-12-06 12:56:40|5624.94|5586.94|5625.58|5587.58|5625.58|5587.58|5624.94|5586.94|9
1607259410000|2020-12-06 12:56:50|5625.56|5587.56|5626.48|5588.48|5626.6|5588.6|5625.49|5587.49|10
1607259420000|2020-12-06 12:57:00|5626.52|5588.52|5626.4|5588.4|5627.43|5589.43|5626.4|5588.4|10
1607259430000|2020-12-06 12:57:10|5626.29|5588.29|5626.89|5588.89|5626.93|5588.93|5626.29|5588.29|10
1607259440000|2020-12-06 12:57:20|5626.85|5588.85|5626.84|5588.84|5626.94|5588.94|5626.71|5588.71|9
1607259450000|2020-12-06 12:57:30|5626.75|5588.75|5626.7|5588.7|5626.81|5588.81|5626.6|5588.6|7
1607259460000|2020-12-06 12:57:40|5626.59|5588.59|5626.66|5588.66|5626.75|5588.75|5626.3|5588.3|10
1607259470000|2020-12-06 12:57:50|5626.43|5588.43|5626.81|5588.81|5627.01|5589.01|5626.43|5588.43|9
1607259480000|2020-12-06 12:58:00|5626.68|5588.68|5624.87|5586.87|5626.68|5588.68|5624.87|5586.87|10
1607259490000|2020-12-06 12:58:10|5624.92|5586.92|5624.68|5586.68|5624.92|5586.92|5624.59|5586.59|10
1607259500000|2020-12-06 12:58:20|5624.7|5586.7|5625.56|5587.56|5625.56|5587.56|5624.7|5586.7|9
1607259510000|2020-12-06 12:58:30|5625.61|5587.61|5626.29|5588.29|5626.29|5588.29|5625.61|5587.61|10
1607259520000|2020-12-06 12:58:40|5626.17|5588.17|5626.86|5588.86|5626.86|5588.86|5625.98|5587.98|10
1607259530000|2020-12-06 12:58:50|5626.89|5588.89|5628.09|5590.09|5628.09|5590.09|5626.89|5588.89|10
1607259540000|2020-12-06 12:59:00|5628.08|5590.08|5629.23|5591.23|5629.31|5591.31|5628.08|5590.08|9
1607259550000|2020-12-06 12:59:10|5629.22|5591.22|5629.84|5591.84|5629.84|5591.84|5628.95|5590.95|9
1607259560000|2020-12-06 12:59:20|5629.76|5591.76|5630.36|5592.36|5630.39|5592.39|5629.69|5591.69|10
1607259570000|2020-12-06 12:59:30|5630.29|5592.29|5629.8|5591.8|5630.31|5592.31|5629.8|5591.8|10
1607259580000|2020-12-06 12:59:40|5629.77|5591.77|5629.03|5591.03|5629.91|5591.91|5629.03|5591.03|9
1607259590000|2020-12-06 12:59:50|5628.65|5590.65|5629.48|5591.48|5629.48|5591.48|5628.65|5590.65|9
1607259600000|2020-12-06 13:00:00|5629.56|5591.56|5629.53|5591.53|5629.92|5591.92|5629.45|5591.45|9
1607259610000|2020-12-06 13:00:10|5629.59|5591.59|5629.68|5591.68|5629.7|5591.7|5629.47|5591.47|9
1607259620000|2020-12-06 13:00:20|5629.55|5591.55|5630.25|5592.25|5630.25|5592.25|5629.5|5591.5|10
1607259630000|2020-12-06 13:00:30|5630.22|5592.22|5629.63|5591.63|5630.22|5592.22|5629.29|5591.29|10
1607259640000|2020-12-06 13:00:40|5629.62|5591.62|5628.74|5590.74|5629.65|5591.65|5628.74|5590.74|8
1607259650000|2020-12-06 13:00:50|5628.77|5590.77|5628.83|5590.83|5628.97|5590.97|5628.69|5590.69|10
1607259660000|2020-12-06 13:01:00|5628.78|5590.78|5629.87|5591.87|5629.87|5591.87|5628.78|5590.78|10
1607259670000|2020-12-06 13:01:10|5629.86|5591.86|5630.61|5592.61|5630.7|5592.7|5629.86|5591.86|8
1607259680000|2020-12-06 13:01:20|5630.62|5592.62|5630.74|5592.74|5630.95|5592.95|5630.61|5592.61|8
1607259690000|2020-12-06 13:01:30|5630.46|5592.46|5629.41|5591.41|5630.46|5592.46|5629.41|5591.41|9
1607259700000|2020-12-06 13:01:40|5628.99|5590.99|5628.23|5590.23|5629.1|5591.1|5628.23|5590.23|10
1607259710000|2020-12-06 13:01:50|5628.3|5590.3|5628|5590|5628.59|5590.59|5628|5590|10
1607259720000|2020-12-06 13:02:00|5627.96|5589.96|5627.69|5589.69|5627.96|5589.96|5627.62|5589.62|10
1607259730000|2020-12-06 13:02:10|5627.51|5589.51|5627.47|5589.47|5627.55|5589.55|5627.18|5589.18|10
1607259740000|2020-12-06 13:02:20|5627.48|5589.48|5627.49|5589.49|5627.5|5589.5|5627.32|5589.32|10
1607259750000|2020-12-06 13:02:30|5627.44|5589.44|5626.32|5588.32|5627.44|5589.44|5626.28|5588.28|9
1607259760000|2020-12-06 13:02:40|5626.08|5588.08|5624.58|5586.58|5626.11|5588.11|5624.55|5586.55|9
1607259770000|2020-12-06 13:02:50|5624.67|5586.67|5624.65|5586.65|5624.77|5586.77|5624.1|5586.1|10
1607259780000|2020-12-06 13:03:00|5624.68|5586.68|5624.68|5586.68|5625.23|5587.23|5624.57|5586.57|10
1607259790000|2020-12-06 13:03:10|5624.8|5586.8|5623.46|5585.46|5624.8|5586.8|5623.46|5585.46|10
1607259800000|2020-12-06 13:03:20|5623.37|5585.37|5623.03|5585.03|5623.53|5585.53|5622.85|5584.85|10
1607259810000|2020-12-06 13:03:30|5622.71|5584.71|5622.69|5584.69|5622.75|5584.75|5622.42|5584.42|9
1607259820000|2020-12-06 13:03:40|5622.47|5584.47|5623.04|5585.04|5623.04|5585.04|5622.4|5584.4|8
1607259830000|2020-12-06 13:03:50|5623.11|5585.11|5623.69|5585.69|5623.69|5585.69|5622.96|5584.96|10
1607259840000|2020-12-06 13:04:00|5623.7|5585.7|5624.26|5586.26|5624.26|5586.26|5623.7|5585.7|9
1607259850000|2020-12-06 13:04:10|5624.32|5586.32|5625.26|5587.26|5625.26|5587.26|5624.29|5586.29|10
1607259860000|2020-12-06 13:04:20|5625.3|5587.3|5625.63|5587.63|5625.87|5587.87|5625.3|5587.3|10
1607259870000|2020-12-06 13:04:30|5625.75|5587.75|5627.15|5589.15|5627.15|5589.15|5625.75|5587.75|9
1607259880000|2020-12-06 13:04:40|5627.45|5589.45|5629.31|5591.31|5629.33|5591.33|5627.37|5589.37|10
1607259890000|2020-12-06 13:04:50|5629.71|5591.71|5630.67|5592.67|5630.67|5592.67|5629.71|5591.71|10
1607259900000|2020-12-06 13:05:00|5630.74|5592.74|5633.73|5595.73|5633.73|5595.73|5630.74|5592.74|10
1607259910000|2020-12-06 13:05:10|5633.9|5595.9|5635.25|5597.25|5635.37|5597.37|5633.9|5595.9|10
1607259920000|2020-12-06 13:05:20|5635.37|5597.37|5635.8|5597.8|5635.83|5597.83|5635.37|5597.37|10
1607259930000|2020-12-06 13:05:30|5635.94|5597.94|5635.84|5597.84|5636.05|5598.05|5635.72|5597.72|10
1607259940000|2020-12-06 13:05:40|5635.76|5597.76|5636.53|5598.53|5636.53|5598.53|5635.67|5597.67|7
1607259950000|2020-12-06 13:05:50|5636.51|5598.51|5636.43|5598.43|5636.71|5598.71|5636.43|5598.43|9
1607259960000|2020-12-06 13:06:00|5636.46|5598.46|5635.87|5597.87|5636.47|5598.47|5635.87|5597.87|9
1607259970000|2020-12-06 13:06:10|5635.62|5597.62|5635.54|5597.54|5635.77|5597.77|5635.43|5597.43|9
1607259980000|2020-12-06 13:06:20|5635.64|5597.64|5635.73|5597.73|5635.99|5597.99|5635.64|5597.64|8
1607259990000|2020-12-06 13:06:30|5635.75|5597.75|5635.83|5597.83|5635.86|5597.86|5635.65|5597.65|10
1607260000000|2020-12-06 13:06:40|5635.84|5597.84|5636.09|5598.09|5636.11|5598.11|5635.83|5597.83|10
1607260010000|2020-12-06 13:06:50|5636.1|5598.1|5636.13|5598.13|5636.2|5598.2|5636.02|5598.02|8
1607260020000|2020-12-06 13:07:00|5636.14|5598.14|5635.95|5597.95|5636.14|5598.14|5635.87|5597.87|9
1607260030000|2020-12-06 13:07:10|5635.96|5597.96|5635.5|5597.5|5635.96|5597.96|5635.45|5597.45|9
1607260040000|2020-12-06 13:07:20|5635.57|5597.57|5634.98|5596.98|5635.57|5597.57|5634.98|5596.98|9
1607260050000|2020-12-06 13:07:30|5634.97|5596.97|5634.38|5596.38|5634.97|5596.97|5634.38|5596.38|9
1607260060000|2020-12-06 13:07:40|5634.33|5596.33|5633.85|5595.85|5634.33|5596.33|5633.85|5595.85|8
1607260070000|2020-12-06 13:07:50|5633.83|5595.83|5632.96|5594.96|5633.83|5595.83|5632.96|5594.96|10
1607260080000|2020-12-06 13:08:00|5632.98|5594.98|5632.18|5594.18|5632.98|5594.98|5632.18|5594.18|10
1607260090000|2020-12-06 13:08:10|5632.31|5594.31|5632.92|5594.92|5632.95|5594.95|5632.17|5594.17|10
1607260100000|2020-12-06 13:08:20|5633.1|5595.1|5633.38|5595.38|5633.42|5595.42|5633.01|5595.01|8
1607260110000|2020-12-06 13:08:30|5633.45|5595.45|5634.62|5596.62|5634.62|5596.62|5633.45|5595.45|10
1607260120000|2020-12-06 13:08:40|5634.63|5596.63|5635.35|5597.35|5635.35|5597.35|5634.63|5596.63|10
1607260130000|2020-12-06 13:08:50|5635.38|5597.38|5636.05|5598.05|5636.05|5598.05|5635.38|5597.38|9
1607260140000|2020-12-06 13:09:00|5636.08|5598.08|5636.85|5598.85|5636.95|5598.95|5636.08|5598.08|10
1607260150000|2020-12-06 13:09:10|5636.96|5598.96|5638.58|5600.58|5638.58|5600.58|5636.96|5598.96|10
1607260160000|2020-12-06 13:09:20|5638.6|5600.6|5639.71|5601.71|5639.71|5601.71|5638.45|5600.45|10
1607260170000|2020-12-06 13:09:30|5639.74|5601.74|5642.89|5604.89|5642.89|5604.89|5639.74|5601.74|9
1607260180000|2020-12-06 13:09:40|5643.31|5605.31|5644.35|5606.35|5644.62|5606.62|5643.31|5605.31|10
1607260190000|2020-12-06 13:09:50|5644.32|5606.32|5644.64|5606.64|5644.7|5606.7|5644.32|5606.32|10
1607260200000|2020-12-06 13:10:00|5644.54|5606.54|5646.61|5608.61|5646.61|5608.61|5644.54|5606.54|10
1607260210000|2020-12-06 13:10:10|5646.76|5608.76|5647.31|5609.31|5647.31|5609.31|5646.76|5608.76|9
1607260220000|2020-12-06 13:10:20|5647.35|5609.35|5647.08|5609.08|5647.52|5609.52|5647.08|5609.08|10
1607260230000|2020-12-06 13:10:30|5646.63|5608.63|5645|5607|5646.63|5608.63|5644.98|5606.98|10
1607260240000|2020-12-06 13:10:40|5644.95|5606.95|5644.59|5606.59|5644.97|5606.97|5644.45|5606.45|10
1607260250000|2020-12-06 13:10:50|5644.48|5606.48|5644.26|5606.26|5644.48|5606.48|5644.03|5606.03|8
1607260260000|2020-12-06 13:11:00|5644.27|5606.27|5642.58|5604.58|5644.27|5606.27|5642.58|5604.58|10
1607260270000|2020-12-06 13:11:10|5641.79|5603.79|5640.23|5602.23|5641.79|5603.79|5639.71|5601.71|10
1607260280000|2020-12-06 13:11:20|5640.13|5602.13|5641.14|5603.14|5641.24|5603.24|5639.94|5601.94|10
1607260290000|2020-12-06 13:11:30|5641.13|5603.13|5641.12|5603.12|5641.24|5603.24|5641.11|5603.11|8
1607260300000|2020-12-06 13:11:40|5641.06|5603.06|5641.45|5603.45|5641.45|5603.45|5641.06|5603.06|8
1607260310000|2020-12-06 13:11:50|5641.63|5603.63|5641.7|5603.7|5641.7|5603.7|5641.56|5603.56|8
1607260320000|2020-12-06 13:12:00|5641.66|5603.66|5641.4|5603.4|5641.67|5603.67|5641.4|5603.4|10
1607260330000|2020-12-06 13:12:10|5640.6|5602.6|5640.51|5602.51|5640.93|5602.93|5640.51|5602.51|9
1607260340000|2020-12-06 13:12:20|5640.53|5602.53|5641.62|5603.62|5641.7|5603.7|5640.53|5602.53|10
1607260350000|2020-12-06 13:12:30|5641.65|5603.65|5642.57|5604.57|5642.99|5604.99|5641.65|5603.65|10
1607260360000|2020-12-06 13:12:40|5642.52|5604.52|5641.96|5603.96|5642.52|5604.52|5641.96|5603.96|10
1607260370000|2020-12-06 13:12:50|5642.07|5604.07|5641.95|5603.95|5642.24|5604.24|5641.92|5603.92|10
1607260380000|2020-12-06 13:13:00|5641.96|5603.96|5642.05|5604.05|5642.41|5604.41|5641.89|5603.89|10
1607260390000|2020-12-06 13:13:10|5642.13|5604.13|5641.88|5603.88|5642.13|5604.13|5641.76|5603.76|10
1607260400000|2020-12-06 13:13:20|5641.82|5603.82|5641.88|5603.88|5642.06|5604.06|5641.82|5603.82|10
1607260410000|2020-12-06 13:13:30|5641.89|5603.89|5641.3|5603.3|5641.89|5603.89|5641.3|5603.3|10
1607260420000|2020-12-06 13:13:40|5641.27|5603.27|5639.6|5601.6|5641.27|5603.27|5639.6|5601.6|10
1607260430000|2020-12-06 13:13:50|5639.57|5601.57|5639.02|5601.02|5639.63|5601.63|5638.87|5600.87|10
1607260440000|2020-12-06 13:14:00|5639.01|5601.01|5638.74|5600.74|5639.01|5601.01|5638.74|5600.74|9
1607260450000|2020-12-06 13:14:10|5638.71|5600.71|5638.52|5600.52|5638.72|5600.72|5638.5|5600.5|10
1607260460000|2020-12-06 13:14:20|5638.58|5600.58|5639.26|5601.26|5639.26|5601.26|5638.46|5600.46|10
1607260470000|2020-12-06 13:14:30|5639.29|5601.29|5639.62|5601.62|5639.62|5601.62|5639.29|5601.29|10
1607260480000|2020-12-06 13:14:40|5639.6|5601.6|5640.54|5602.54|5640.54|5602.54|5639.6|5601.6|10
1607260490000|2020-12-06 13:14:50|5640.59|5602.59|5640.53|5602.53|5640.73|5602.73|5640.36|5602.36|10
1607260500000|2020-12-06 13:15:00|5640.5|5602.5|5640.07|5602.07|5640.61|5602.61|5640.07|5602.07|10
1607260510000|2020-12-06 13:15:10|5640.05|5602.05|5640.84|5602.84|5640.84|5602.84|5640.03|5602.03|9
1607260520000|2020-12-06 13:15:20|5641.09|5603.09|5641.54|5603.54|5641.64|5603.64|5641.09|5603.09|10
1607260530000|2020-12-06 13:15:30|5641.49|5603.49|5640.89|5602.89|5641.49|5603.49|5640.89|5602.89|10
1607260540000|2020-12-06 13:15:40|5640.94|5602.94|5640.58|5602.58|5641.09|5603.09|5640.58|5602.58|10
1607260550000|2020-12-06 13:15:50|5640.51|5602.51|5640.14|5602.14|5640.69|5602.69|5640.14|5602.14|9
1607260560000|2020-12-06 13:16:00|5640.12|5602.12|5640.08|5602.08|5640.18|5602.18|5640.05|5602.05|8
1607260570000|2020-12-06 13:16:10|5640.01|5602.01|5640.18|5602.18|5640.19|5602.19|5639.97|5601.97|9
1607260580000|2020-12-06 13:16:20|5640.15|5602.15|5639.79|5601.79|5640.46|5602.46|5639.79|5601.79|9
1607260590000|2020-12-06 13:16:30|5639.75|5601.75|5639.84|5601.84|5639.93|5601.93|5639.75|5601.75|9
1607260600000|2020-12-06 13:16:40|5639.86|5601.86|5639.96|5601.96|5640.14|5602.14|5639.86|5601.86|9
1607260610000|2020-12-06 13:16:50|5639.83|5601.83|5639.85|5601.85|5640.1|5602.1|5639.78|5601.78|9
1607260620000|2020-12-06 13:17:00|5639.86|5601.86|5640.12|5602.12|5640.12|5602.12|5639.78|5601.78|10
1607260630000|2020-12-06 13:17:10|5640.22|5602.22|5640.34|5602.34|5640.39|5602.39|5640.22|5602.22|9
1607260640000|2020-12-06 13:17:20|5640.5|5602.5|5640.3|5602.3|5640.5|5602.5|5640.3|5602.3|9
1607260650000|2020-12-06 13:17:30|5640.32|5602.32|5640.53|5602.53|5640.53|5602.53|5640.21|5602.21|10
1607260660000|2020-12-06 13:17:40|5640.45|5602.45|5640.55|5602.55|5640.72|5602.72|5640.45|5602.45|9
1607260670000|2020-12-06 13:17:50|5640.49|5602.49|5640.47|5602.47|5640.53|5602.53|5640.42|5602.42|9
1607260680000|2020-12-06 13:18:00|5640.5|5602.5|5640.51|5602.51|5640.51|5602.51|5640.4|5602.4|10
1607260690000|2020-12-06 13:18:10|5640.67|5602.67|5640.73|5602.73|5640.83|5602.83|5640.4|5602.4|9
1607260700000|2020-12-06 13:18:20|5640.71|5602.71|5640.75|5602.75|5640.76|5602.76|5640.66|5602.66|10
1607260710000|2020-12-06 13:18:30|5640.91|5602.91|5641.05|5603.05|5641.16|5603.16|5640.9|5602.9|8
1607260720000|2020-12-06 13:18:40|5641.08|5603.08|5640.79|5602.79|5641.08|5603.08|5640.78|5602.78|9
1607260730000|2020-12-06 13:18:50|5640.7|5602.7|5640.69|5602.69|5640.71|5602.71|5640.47|5602.47|9
1607260740000|2020-12-06 13:19:00|5640.54|5602.54|5639.88|5601.88|5640.62|5602.62|5639.88|5601.88|8
1607260750000|2020-12-06 13:19:10|5639.97|5601.97|5640.16|5602.16|5640.16|5602.16|5639.94|5601.94|9
1607260760000|2020-12-06 13:19:20|5640.12|5602.12|5640.3|5602.3|5640.3|5602.3|5640.05|5602.05|7
1607260770000|2020-12-06 13:19:30|5640.38|5602.38|5640.64|5602.64|5640.69|5602.69|5640.38|5602.38|9
1607260780000|2020-12-06 13:19:40|5640.66|5602.66|5640.63|5602.63|5640.79|5602.79|5640.63|5602.63|8
1607260790000|2020-12-06 13:19:50|5640.56|5602.56|5640.73|5602.73|5640.73|5602.73|5640.51|5602.51|9
1607260800000|2020-12-06 13:20:00|5640.72|5602.72|5640.78|5602.78|5640.95|5602.95|5640.72|5602.72|10
1607260810000|2020-12-06 13:20:10|5640.81|5602.81|5641.2|5603.2|5641.24|5603.24|5640.81|5602.81|8
1607260820000|2020-12-06 13:20:20|5641.36|5603.36|5641.7|5603.7|5641.92|5603.92|5641.36|5603.36|8
1607260830000|2020-12-06 13:20:30|5641.65|5603.65|5642.02|5604.02|5642.07|5604.07|5641.64|5603.64|10
1607260840000|2020-12-06 13:20:40|5642.1|5604.1|5642.1|5604.1|5642.1|5604.1|5641.98|5603.98|9
1607260850000|2020-12-06 13:20:50|5642.14|5604.14|5642.25|5604.25|5642.33|5604.33|5642.14|5604.14|9
1607260860000|2020-12-06 13:21:00|5642.26|5604.26|5642.73|5604.73|5642.74|5604.74|5642.19|5604.19|8
1607260870000|2020-12-06 13:21:10|5642.77|5604.77|5643.74|5605.74|5643.74|5605.74|5642.77|5604.77|10
1607260880000|2020-12-06 13:21:20|5643.71|5605.71|5644.45|5606.45|5644.54|5606.54|5643.71|5605.71|9
1607260890000|2020-12-06 13:21:30|5644.46|5606.46|5645.19|5607.19|5645.19|5607.19|5644.27|5606.27|10
1607260900000|2020-12-06 13:21:40|5645.21|5607.21|5644.99|5606.99|5645.33|5607.33|5644.96|5606.96|9
1607260910000|2020-12-06 13:21:50|5645.01|5607.01|5645.29|5607.29|5645.31|5607.31|5644.94|5606.94|8
1607260920000|2020-12-06 13:22:00|5645.27|5607.27|5645.53|5607.53|5645.53|5607.53|5645.27|5607.27|9
1607260930000|2020-12-06 13:22:10|5645.54|5607.54|5645.89|5607.89|5645.89|5607.89|5645.54|5607.54|8
1607260940000|2020-12-06 13:22:20|5645.93|5607.93|5646.08|5608.08|5646.11|5608.11|5645.93|5607.93|6
1607260950000|2020-12-06 13:22:30|5646.07|5608.07|5645.8|5607.8|5646.23|5608.23|5645.8|5607.8|10
1607260960000|2020-12-06 13:22:40|5645.76|5607.76|5645.78|5607.78|5645.78|5607.78|5645.47|5607.47|9
1607260970000|2020-12-06 13:22:50|5645.8|5607.8|5645.75|5607.75|5645.88|5607.88|5645.6|5607.6|10
1607260980000|2020-12-06 13:23:00|5645.69|5607.69|5645.17|5607.17|5645.8|5607.8|5645.15|5607.15|10
1607260990000|2020-12-06 13:23:10|5645.16|5607.16|5645.13|5607.13|5645.41|5607.41|5645.08|5607.08|8
1607261000000|2020-12-06 13:23:20|5645.12|5607.12|5645.17|5607.17|5645.24|5607.24|5644.97|5606.97|10
1607261010000|2020-12-06 13:23:30|5645.22|5607.22|5645.61|5607.61|5645.61|5607.61|5645.22|5607.22|9
1607261020000|2020-12-06 13:23:40|5645.59|5607.59|5645.1|5607.1|5645.69|5607.69|5645.1|5607.1|9
1607261030000|2020-12-06 13:23:50|5645.05|5607.05|5644.77|5606.77|5645.05|5607.05|5644.65|5606.65|10
1607261040000|2020-12-06 13:24:00|5644.76|5606.76|5644.3|5606.3|5644.76|5606.76|5644.25|5606.25|8
1607261050000|2020-12-06 13:24:10|5644.13|5606.13|5643.83|5605.83|5644.14|5606.14|5643.83|5605.83|7
1607261060000|2020-12-06 13:24:20|5643.79|5605.79|5643.39|5605.39|5643.79|5605.79|5643.14|5605.14|9
1607261070000|2020-12-06 13:24:30|5643.37|5605.37|5643|5605|5643.37|5605.37|5642.96|5604.96|6
1607261080000|2020-12-06 13:24:40|5643.01|5605.01|5642.81|5604.81|5643.01|5605.01|5642.73|5604.73|7
1607261090000|2020-12-06 13:24:50|5642.74|5604.74|5642.84|5604.84|5642.84|5604.84|5642.72|5604.72|8
1607261100000|2020-12-06 13:25:00|5642.89|5604.89|5642.92|5604.92|5642.92|5604.92|5642.75|5604.75|8
1607261110000|2020-12-06 13:25:10|5642.91|5604.91|5642.81|5604.81|5642.91|5604.91|5642.7|5604.7|8
1607261120000|2020-12-06 13:25:20|5642.84|5604.84|5642.71|5604.71|5642.97|5604.97|5642.71|5604.71|9
1607261130000|2020-12-06 13:25:30|5642.69|5604.69|5642.49|5604.49|5642.69|5604.69|5642.39|5604.39|10
1607261140000|2020-12-06 13:25:40|5642.66|5604.66|5642.44|5604.44|5642.68|5604.68|5642.3|5604.3|10
1607261150000|2020-12-06 13:25:50|5642.42|5604.42|5641.85|5603.85|5642.42|5604.42|5641.85|5603.85|9
1607261160000|2020-12-06 13:26:00|5641.76|5603.76|5641.44|5603.44|5641.76|5603.76|5641.44|5603.44|10
1607261170000|2020-12-06 13:26:10|5641.45|5603.45|5641.38|5603.38|5641.45|5603.45|5641.3|5603.3|9
1607261180000|2020-12-06 13:26:20|5641.41|5603.41|5641.26|5603.26|5641.48|5603.48|5641.26|5603.26|8
1607261190000|2020-12-06 13:26:30|5641.24|5603.24|5641.47|5603.47|5641.47|5603.47|5641.2|5603.2|9
1607261200000|2020-12-06 13:26:40|5641.38|5603.38|5641.25|5603.25|5641.38|5603.38|5641.23|5603.23|9
1607261210000|2020-12-06 13:26:50|5641.2|5603.2|5640.88|5602.88|5641.2|5603.2|5640.88|5602.88|9
1607261220000|2020-12-06 13:27:00|5640.95|5602.95|5641.1|5603.1|5641.1|5603.1|5640.76|5602.76|10
1607261230000|2020-12-06 13:27:10|5641.33|5603.33|5641.73|5603.73|5641.84|5603.84|5641.32|5603.32|9
1607261240000|2020-12-06 13:27:20|5641.78|5603.78|5641.99|5603.99|5641.99|5603.99|5641.72|5603.72|9
1607261250000|2020-12-06 13:27:30|5642.04|5604.04|5642.26|5604.26|5642.95|5604.95|5642.04|5604.04|8
1607261260000|2020-12-06 13:27:40|5642.22|5604.22|5642.6|5604.6|5642.73|5604.73|5642.22|5604.22|10
1607261270000|2020-12-06 13:27:50|5642.34|5604.34|5643.2|5605.2|5643.2|5605.2|5642.32|5604.32|8
1607261280000|2020-12-06 13:28:00|5643.06|5605.06|5643.26|5605.26|5643.53|5605.53|5643.06|5605.06|10
1607261290000|2020-12-06 13:28:10|5643.12|5605.12|5642.77|5604.77|5643.12|5605.12|5642.77|5604.77|9
1607261300000|2020-12-06 13:28:20|5642.86|5604.86|5642.57|5604.57|5642.95|5604.95|5642.54|5604.54|10
1607261310000|2020-12-06 13:28:30|5642.42|5604.42|5641.96|5603.96|5642.42|5604.42|5641.86|5603.86|9
1607261320000|2020-12-06 13:28:40|5641.86|5603.86|5641.92|5603.92|5642.01|5604.01|5641.86|5603.86|8
1607261330000|2020-12-06 13:28:50|5641.95|5603.95|5642.29|5604.29|5642.29|5604.29|5641.83|5603.83|10
1607261340000|2020-12-06 13:29:00|5642.32|5604.32|5642.82|5604.82|5642.82|5604.82|5642.23|5604.23|10
1607261350000|2020-12-06 13:29:10|5642.8|5604.8|5643.36|5605.36|5643.36|5605.36|5642.78|5604.78|10
1607261360000|2020-12-06 13:29:20|5643.34|5605.34|5643.25|5605.25|5643.35|5605.35|5643.12|5605.12|10
1607261370000|2020-12-06 13:29:30|5643.28|5605.28|5644.05|5606.05|5644.08|5606.08|5643.28|5605.28|9
1607261380000|2020-12-06 13:29:40|5644.11|5606.11|5644.06|5606.06|5644.2|5606.2|5644.06|5606.06|6
1607261390000|2020-12-06 13:29:50|5644.31|5606.31|5645.07|5607.07|5645.07|5607.07|5644.31|5606.31|9
1607261400000|2020-12-06 13:30:00|5645.16|5607.16|5646.45|5608.45|5646.47|5608.47|5645.16|5607.16|9
1607261410000|2020-12-06 13:30:10|5646.49|5608.49|5647.25|5609.25|5647.28|5609.28|5646.49|5608.49|9
1607261420000|2020-12-06 13:30:20|5647.69|5609.69|5648.67|5610.67|5648.67|5610.67|5647.69|5609.69|10
1607261430000|2020-12-06 13:30:30|5648.63|5610.63|5648.61|5610.61|5648.74|5610.74|5648.49|5610.49|10
1607261440000|2020-12-06 13:30:40|5648.65|5610.65|5648.62|5610.62|5648.72|5610.72|5648.48|5610.48|9
1607261450000|2020-12-06 13:30:50|5648.63|5610.63|5648.46|5610.46|5648.63|5610.63|5648.46|5610.46|9
1607261460000|2020-12-06 13:31:00|5648.62|5610.62|5648.14|5610.14|5648.67|5610.67|5648.14|5610.14|10
1607261470000|2020-12-06 13:31:10|5648.1|5610.1|5648.04|5610.04|5648.29|5610.29|5648.04|5610.04|10
1607261480000|2020-12-06 13:31:20|5648.19|5610.19|5646.94|5608.94|5648.19|5610.19|5646.94|5608.94|10
1607261490000|2020-12-06 13:31:30|5646.98|5608.98|5645.79|5607.79|5646.99|5608.99|5645.79|5607.79|10
1607261500000|2020-12-06 13:31:40|5645.83|5607.83|5645.4|5607.4|5645.87|5607.87|5645.26|5607.26|9
1607261510000|2020-12-06 13:31:50|5645.41|5607.41|5642.53|5604.53|5645.41|5607.41|5642.53|5604.53|10
1607261520000|2020-12-06 13:32:00|5642.13|5604.13|5640.7|5602.7|5642.13|5604.13|5640.7|5602.7|8
1607261530000|2020-12-06 13:32:10|5640.37|5602.37|5637.66|5599.66|5640.37|5602.37|5637.66|5599.66|10
1607261540000|2020-12-06 13:32:20|5637.48|5599.48|5635.14|5597.14|5637.48|5599.48|5634.62|5596.62|10
1607261550000|2020-12-06 13:32:30|5634.95|5596.95|5633.58|5595.58|5634.95|5596.95|5633.58|5595.58|10
1607261560000|2020-12-06 13:32:40|5633.57|5595.57|5634.2|5596.2|5634.34|5596.34|5633.5|5595.5|10
1607261570000|2020-12-06 13:32:50|5634.1|5596.1|5632.74|5594.74|5634.1|5596.1|5632.74|5594.74|9
1607261580000|2020-12-06 13:33:00|5631.71|5593.71|5631.21|5593.21|5631.71|5593.71|5631.19|5593.19|10
1607261590000|2020-12-06 13:33:10|5631.12|5593.12|5630.23|5592.23|5631.15|5593.15|5630.22|5592.22|9
1607261600000|2020-12-06 13:33:20|5630.15|5592.15|5629.32|5591.32|5630.15|5592.15|5629.32|5591.32|10
1607261610000|2020-12-06 13:33:30|5629.39|5591.39|5629.3|5591.3|5629.39|5591.39|5628.85|5590.85|8
1607261620000|2020-12-06 13:33:40|5629.12|5591.12|5628.82|5590.82|5629.12|5591.12|5628.82|5590.82|8
1607261630000|2020-12-06 13:33:50|5629.21|5591.21|5628.81|5590.81|5629.21|5591.21|5628.81|5590.81|10
1607261640000|2020-12-06 13:34:00|5628.77|5590.77|5628.22|5590.22|5628.8|5590.8|5628.13|5590.13|9
1607261650000|2020-12-06 13:34:10|5627.88|5589.88|5628.29|5590.29|5628.38|5590.38|5627.8|5589.8|9
1607261660000|2020-12-06 13:34:20|5628.28|5590.28|5627.6|5589.6|5628.28|5590.28|5627.6|5589.6|10
1607261670000|2020-12-06 13:34:30|5627.66|5589.66|5625.62|5587.62|5627.68|5589.68|5625.62|5587.62|10
1607261680000|2020-12-06 13:34:40|5625.65|5587.65|5622.8|5584.8|5625.65|5587.65|5622.8|5584.8|10
1607261690000|2020-12-06 13:34:50|5622.72|5584.72|5621.81|5583.81|5622.72|5584.72|5621.81|5583.81|10
1607261700000|2020-12-06 13:35:00|5621.73|5583.73|5621.05|5583.05|5621.73|5583.73|5621.05|5583.05|9
1607261710000|2020-12-06 13:35:10|5621.27|5583.27|5622.89|5584.89|5622.89|5584.89|5621.04|5583.04|10
1607261720000|2020-12-06 13:35:20|5623.36|5585.36|5624.38|5586.38|5624.38|5586.38|5623.33|5585.33|9
1607261730000|2020-12-06 13:35:30|5624.47|5586.47|5625.4|5587.4|5625.49|5587.49|5624.47|5586.47|10
1607261740000|2020-12-06 13:35:40|5625.35|5587.35|5625.05|5587.05|5625.35|5587.35|5625.05|5587.05|9
1607261750000|2020-12-06 13:35:50|5625.08|5587.08|5624.41|5586.41|5625.15|5587.15|5624.41|5586.41|10
1607261760000|2020-12-06 13:36:00|5624.46|5586.46|5624.07|5586.07|5624.46|5586.46|5623.92|5585.92|10
1607261770000|2020-12-06 13:36:10|5623.78|5585.78|5623.16|5585.16|5623.78|5585.78|5623.16|5585.16|10
1607261780000|2020-12-06 13:36:20|5623.01|5585.01|5622.26|5584.26|5623.05|5585.05|5622.26|5584.26|8
1607261790000|2020-12-06 13:36:30|5621.93|5583.93|5620.44|5582.44|5621.93|5583.93|5620.44|5582.44|10
1607261800000|2020-12-06 13:36:40|5620.27|5582.27|5619.03|5581.03|5620.27|5582.27|5619.03|5581.03|10
1607261810000|2020-12-06 13:36:50|5618.85|5580.85|5613.1|5575.1|5618.85|5580.85|5613.1|5575.1|10
1607261820000|2020-12-06 13:37:00|5612.49|5574.49|5606.11|5568.11|5612.49|5574.49|5606.11|5568.11|10
1607261830000|2020-12-06 13:37:10|5606.07|5568.07|5603.62|5565.62|5606.07|5568.07|5603.21|5565.21|10
1607261840000|2020-12-06 13:37:20|5603.97|5565.97|5604.7|5566.7|5605.25|5567.25|5603.97|5565.97|10
1607261850000|2020-12-06 13:37:30|5604.64|5566.64|5603.36|5565.36|5604.64|5566.64|5603.36|5565.36|10
1607261860000|2020-12-06 13:37:40|5603.29|5565.29|5602.38|5564.38|5603.42|5565.42|5602.38|5564.38|10
1607261870000|2020-12-06 13:37:50|5602.3|5564.3|5605.74|5567.74|5605.74|5567.74|5602.13|5564.13|10
1607261880000|2020-12-06 13:38:00|5606.21|5568.21|5606.28|5568.28|5606.72|5568.72|5606.04|5568.04|9
1607261890000|2020-12-06 13:38:10|5605.83|5567.83|5604.12|5566.12|5605.83|5567.83|5604.12|5566.12|10
1607261900000|2020-12-06 13:38:20|5603.83|5565.83|5603.52|5565.52|5603.92|5565.92|5603.31|5565.31|10
1607261910000|2020-12-06 13:38:30|5603.55|5565.55|5601.36|5563.36|5603.6|5565.6|5601.36|5563.36|10
1607261920000|2020-12-06 13:38:40|5601.31|5563.31|5600.95|5562.95|5602.11|5564.11|5600.95|5562.95|10
1607261930000|2020-12-06 13:38:50|5600.87|5562.87|5601.03|5563.03|5601.11|5563.11|5600.58|5562.58|10
1607261940000|2020-12-06 13:39:00|5601.75|5563.75|5599.9|5561.9|5601.75|5563.75|5599.9|5561.9|9
1607261950000|2020-12-06 13:39:10|5599.8|5561.8|5599.41|5561.41|5599.85|5561.85|5599.21|5561.21|10
1607261960000|2020-12-06 13:39:20|5599.12|5561.12|5600.11|5562.11|5600.21|5562.21|5599.12|5561.12|10
1607261970000|2020-12-06 13:39:30|5600.31|5562.31|5600.93|5562.93|5601.16|5563.16|5600.27|5562.27|9
1607261980000|2020-12-06 13:39:40|5601.07|5563.07|5601.43|5563.43|5601.43|5563.43|5600.96|5562.96|9
1607261990000|2020-12-06 13:39:50|5601.5|5563.5|5602.16|5564.16|5602.21|5564.21|5601.38|5563.38|9
1607262000000|2020-12-06 13:40:00|5602.49|5564.49|5605.88|5567.88|5605.88|5567.88|5602.49|5564.49|10
1607262010000|2020-12-06 13:40:10|5605.78|5567.78|5607.79|5569.79|5607.79|5569.79|5605.78|5567.78|10
1607262020000|2020-12-06 13:40:20|5607.65|5569.65|5609.38|5571.38|5609.38|5571.38|5607.65|5569.65|10
1607262030000|2020-12-06 13:40:30|5609.6|5571.6|5610.15|5572.15|5610.15|5572.15|5609.5|5571.5|9
1607262040000|2020-12-06 13:40:40|5610.2|5572.2|5610.82|5572.82|5610.83|5572.83|5610.2|5572.2|10
1607262050000|2020-12-06 13:40:50|5611.14|5573.14|5613.53|5575.53|5613.65|5575.65|5611.14|5573.14|10
1607262060000|2020-12-06 13:41:00|5614.12|5576.12|5615.38|5577.38|5615.38|5577.38|5613.82|5575.82|10
1607262070000|2020-12-06 13:41:10|5615.35|5577.35|5613.09|5575.09|5615.35|5577.35|5613.09|5575.09|10
1607262080000|2020-12-06 13:41:20|5613|5575|5613.34|5575.34|5613.38|5575.38|5612.68|5574.68|9
1607262090000|2020-12-06 13:41:30|5612.93|5574.93|5612.47|5574.47|5612.93|5574.93|5612.41|5574.41|10
1607262100000|2020-12-06 13:41:40|5612.46|5574.46|5612.87|5574.87|5612.87|5574.87|5611.78|5573.78|10
1607262110000|2020-12-06 13:41:50|5612.85|5574.85|5612.53|5574.53|5612.89|5574.89|5612.44|5574.44|10
1607262120000|2020-12-06 13:42:00|5613.13|5575.13|5614.98|5576.98|5614.98|5576.98|5613.13|5575.13|9
1607262130000|2020-12-06 13:42:10|5615.13|5577.13|5615.66|5577.66|5615.66|5577.66|5614.82|5576.82|10
1607262140000|2020-12-06 13:42:20|5615.56|5577.56|5616.16|5578.16|5616.56|5578.56|5615.55|5577.55|8
1607262150000|2020-12-06 13:42:30|5616.11|5578.11|5616.13|5578.13|5616.33|5578.33|5615.96|5577.96|9
1607262160000|2020-12-06 13:42:40|5615.81|5577.81|5615.38|5577.38|5616.05|5578.05|5615.38|5577.38|9
1607262170000|2020-12-06 13:42:50|5615.39|5577.39|5614.34|5576.34|5615.59|5577.59|5614.28|5576.28|10
1607262180000|2020-12-06 13:43:00|5614.24|5576.24|5613.97|5575.97|5614.42|5576.42|5613.82|5575.82|9
1607262190000|2020-12-06 13:43:10|5613.84|5575.84|5612.85|5574.85|5613.84|5575.84|5612.85|5574.85|10
1607262200000|2020-12-06 13:43:20|5612.93|5574.93|5612.06|5574.06|5612.93|5574.93|5612.06|5574.06|8
1607262210000|2020-12-06 13:43:30|5611.96|5573.96|5610.39|5572.39|5612.02|5574.02|5610.39|5572.39|10
1607262220000|2020-12-06 13:43:40|5610.28|5572.28|5609.01|5571.01|5610.28|5572.28|5608.74|5570.74|10
1607262230000|2020-12-06 13:43:50|5609.1|5571.1|5609.16|5571.16|5609.21|5571.21|5608.97|5570.97|9
1607262240000|2020-12-06 13:44:00|5608.95|5570.95|5608.29|5570.29|5609.03|5571.03|5608.29|5570.29|10
1607262250000|2020-12-06 13:44:10|5607.92|5569.92|5604.61|5566.61|5607.92|5569.92|5604.61|5566.61|10
1607262260000|2020-12-06 13:44:20|5604.76|5566.76|5604.71|5566.71|5604.76|5566.76|5603.98|5565.98|10
1607262270000|2020-12-06 13:44:30|5604.59|5566.59|5603.6|5565.6|5604.59|5566.59|5603.6|5565.6|9
1607262280000|2020-12-06 13:44:40|5603.28|5565.28|5603.41|5565.41|5603.52|5565.52|5603.03|5565.03|10
1607262290000|2020-12-06 13:44:50|5602.9|5564.9|5602.16|5564.16|5602.9|5564.9|5601.41|5563.41|9
1607262300000|2020-12-06 13:45:00|5602.13|5564.13|5601.27|5563.27|5602.13|5564.13|5601.19|5563.19|10
1607262310000|2020-12-06 13:45:10|5601.38|5563.38|5600.21|5562.21|5601.38|5563.38|5600.21|5562.21|10
1607262320000|2020-12-06 13:45:20|5599.97|5561.97|5599.17|5561.17|5599.97|5561.97|5598.73|5560.73|10
1607262330000|2020-12-06 13:45:30|5599.39|5561.39|5602.16|5564.16|5602.32|5564.32|5599.39|5561.39|10
1607262340000|2020-12-06 13:45:40|5602.66|5564.66|5604.38|5566.38|5604.38|5566.38|5602.52|5564.52|10
1607262350000|2020-12-06 13:45:50|5604.35|5566.35|5605.7|5567.7|5605.7|5567.7|5604.35|5566.35|9
1607262360000|2020-12-06 13:46:00|5605.72|5567.72|5604.83|5566.83|5605.94|5567.94|5604.83|5566.83|10
1607262370000|2020-12-06 13:46:10|5604.67|5566.67|5603.45|5565.45|5604.76|5566.76|5603.45|5565.45|10
1607262380000|2020-12-06 13:46:20|5603.46|5565.46|5602.47|5564.47|5603.49|5565.49|5602.47|5564.47|10
1607262390000|2020-12-06 13:46:30|5602.19|5564.19|5601.91|5563.91|5602.19|5564.19|5601.9|5563.9|10
1607262400000|2020-12-06 13:46:40|5601.74|5563.74|5601.49|5563.49|5601.93|5563.93|5601.49|5563.49|10
1607262410000|2020-12-06 13:46:50|5601.26|5563.26|5600.02|5562.02|5601.26|5563.26|5599.99|5561.99|10
1607262420000|2020-12-06 13:47:00|5599.85|5561.85|5595.51|5557.51|5599.85|5561.85|5595.51|5557.51|10
1607262430000|2020-12-06 13:47:10|5594.82|5556.82|5590.38|5552.38|5594.82|5556.82|5590.38|5552.38|10
1607262440000|2020-12-06 13:47:20|5590.37|5552.37|5588.71|5550.71|5590.38|5552.38|5588.71|5550.71|10
1607262450000|2020-12-06 13:47:30|5588.63|5550.63|5585.25|5547.25|5588.63|5550.63|5585.13|5547.13|10
1607262460000|2020-12-06 13:47:40|5584.42|5546.42|5580.59|5542.59|5584.42|5546.42|5580.59|5542.59|10
1607262470000|2020-12-06 13:47:50|5579.26|5541.26|5579.45|5541.45|5580.29|5542.29|5578.41|5540.41|10
1607262480000|2020-12-06 13:48:00|5579.16|5541.16|5577.24|5539.24|5579.16|5541.16|5577.24|5539.24|9
1607262490000|2020-12-06 13:48:10|5576.84|5538.84|5576|5538|5576.95|5538.95|5575.77|5537.77|10
1607262500000|2020-12-06 13:48:20|5575.77|5537.77|5578.31|5540.31|5578.31|5540.31|5575.77|5537.77|10
1607262510000|2020-12-06 13:48:30|5577.96|5539.96|5579.36|5541.36|5579.36|5541.36|5577.96|5539.96|10
1607262520000|2020-12-06 13:48:40|5579.08|5541.08|5578.89|5540.89|5579.11|5541.11|5578.47|5540.47|10
1607262530000|2020-12-06 13:48:50|5578.87|5540.87|5579.36|5541.36|5579.75|5541.75|5578.87|5540.87|10
1607262540000|2020-12-06 13:49:00|5579.78|5541.78|5581.34|5543.34|5581.36|5543.36|5579.78|5541.78|10
1607262550000|2020-12-06 13:49:10|5580.92|5542.92|5582.31|5544.31|5582.41|5544.41|5580.92|5542.92|9
1607262560000|2020-12-06 13:49:20|5582.73|5544.73|5585.2|5547.2|5585.2|5547.2|5582.73|5544.73|10
1607262570000|2020-12-06 13:49:30|5585.28|5547.28|5586.64|5548.64|5586.67|5548.67|5585.24|5547.24|10
1607262580000|2020-12-06 13:49:40|5586.66|5548.66|5587.86|5549.86|5587.86|5549.86|5586.63|5548.63|10
1607262590000|2020-12-06 13:49:50|5587.95|5549.95|5589.31|5551.31|5589.31|5551.31|5587.95|5549.95|10
1607262600000|2020-12-06 13:50:00|5589.12|5551.12|5590.43|5552.43|5590.43|5552.43|5589.06|5551.06|10
1607262610000|2020-12-06 13:50:10|5590.74|5552.74|5592.01|5554.01|5592.01|5554.01|5590.74|5552.74|10
1607262620000|2020-12-06 13:50:20|5592.08|5554.08|5593.73|5555.73|5593.78|5555.78|5592.08|5554.08|9
1607262630000|2020-12-06 13:50:30|5593.76|5555.76|5594.22|5556.22|5594.26|5556.26|5593.76|5555.76|9
1607262640000|2020-12-06 13:50:40|5594.32|5556.32|5594.18|5556.18|5594.58|5556.58|5594.18|5556.18|9
1607262650000|2020-12-06 13:50:50|5594.26|5556.26|5595.24|5557.24|5595.24|5557.24|5594.26|5556.26|10
1607262660000|2020-12-06 13:51:00|5595.49|5557.49|5594.46|5556.46|5595.49|5557.49|5594.3|5556.3|10
1607262670000|2020-12-06 13:51:10|5594.16|5556.16|5593.63|5555.63|5594.27|5556.27|5593.52|5555.52|10
1607262680000|2020-12-06 13:51:20|5593.35|5555.35|5592.41|5554.41|5593.38|5555.38|5592.41|5554.41|10
1607262690000|2020-12-06 13:51:30|5592.39|5554.39|5592.54|5554.54|5593.19|5555.19|5592.39|5554.39|10
1607262700000|2020-12-06 13:51:40|5592.27|5554.27|5592.01|5554.01|5592.27|5554.27|5591.9|5553.9|10
1607262710000|2020-12-06 13:51:50|5591.95|5553.95|5592.68|5554.68|5592.72|5554.72|5591.81|5553.81|10
1607262720000|2020-12-06 13:52:00|5592.49|5554.49|5593.34|5555.34|5593.34|5555.34|5592.49|5554.49|8
1607262730000|2020-12-06 13:52:10|5593.59|5555.59|5593.03|5555.03|5593.59|5555.59|5593.03|5555.03|9
1607262740000|2020-12-06 13:52:20|5592.86|5554.86|5592.33|5554.33|5592.86|5554.86|5592.33|5554.33|10
1607262750000|2020-12-06 13:52:30|5592.36|5554.36|5589.76|5551.76|5592.36|5554.36|5589.76|5551.76|10
1607262760000|2020-12-06 13:52:40|5589.36|5551.36|5588.22|5550.22|5589.36|5551.36|5588.02|5550.02|10
1607262770000|2020-12-06 13:52:50|5588.14|5550.14|5586.9|5548.9|5588.32|5550.32|5586.9|5548.9|10
1607262780000|2020-12-06 13:53:00|5586.75|5548.75|5588.37|5550.37|5588.37|5550.37|5586.75|5548.75|10
1607262790000|2020-12-06 13:53:10|5588.22|5550.22|5587.83|5549.83|5588.22|5550.22|5587.69|5549.69|10
1607262800000|2020-12-06 13:53:20|5588.07|5550.07|5587.78|5549.78|5588.41|5550.41|5587.77|5549.77|10
1607262810000|2020-12-06 13:53:30|5587.71|5549.71|5586.77|5548.77|5587.71|5549.71|5586.51|5548.51|10
1607262820000|2020-12-06 13:53:40|5586.78|5548.78|5586.75|5548.75|5586.83|5548.83|5586.23|5548.23|10
1607262830000|2020-12-06 13:53:50|5586.66|5548.66|5587.43|5549.43|5587.49|5549.49|5586.42|5548.42|9
1607262840000|2020-12-06 13:54:00|5587.54|5549.54|5587.64|5549.64|5587.77|5549.77|5587.42|5549.42|10
1607262850000|2020-12-06 13:54:10|5587.63|5549.63|5588|5550|5588.06|5550.06|5587.63|5549.63|9
1607262860000|2020-12-06 13:54:20|5588.48|5550.48|5589.15|5551.15|5589.35|5551.35|5588.48|5550.48|10
1607262870000|2020-12-06 13:54:30|5589.11|5551.11|5589.03|5551.03|5589.43|5551.43|5589|5551|10
1607262880000|2020-12-06 13:54:40|5588.69|5550.69|5588.58|5550.58|5588.94|5550.94|5588.58|5550.58|9
1607262890000|2020-12-06 13:54:50|5588.47|5550.47|5588.13|5550.13|5588.47|5550.47|5587.83|5549.83|10
1607262900000|2020-12-06 13:55:00|5588.11|5550.11|5588.54|5550.54|5588.55|5550.55|5587.84|5549.84|10
1607262910000|2020-12-06 13:55:10|5588.48|5550.48|5590.59|5552.59|5590.59|5552.59|5588.48|5550.48|10
1607262920000|2020-12-06 13:55:20|5590.73|5552.73|5592.28|5554.28|5592.28|5554.28|5590.73|5552.73|10
1607262930000|2020-12-06 13:55:30|5592.17|5554.17|5593.54|5555.54|5593.79|5555.79|5592.17|5554.17|10
1607262940000|2020-12-06 13:55:40|5593.56|5555.56|5593.41|5555.41|5593.6|5555.6|5592.94|5554.94|10
1607262950000|2020-12-06 13:55:50|5593.45|5555.45|5593.24|5555.24|5593.45|5555.45|5593.17|5555.17|9
1607262960000|2020-12-06 13:56:00|5593.56|5555.56|5594.55|5556.55|5594.55|5556.55|5593.56|5555.56|10
1607262970000|2020-12-06 13:56:10|5595.05|5557.05|5598.75|5560.75|5598.75|5560.75|5595.05|5557.05|10
1607262980000|2020-12-06 13:56:20|5599.05|5561.05|5601.52|5563.52|5601.52|5563.52|5599.05|5561.05|10
1607262990000|2020-12-06 13:56:30|5601.69|5563.69|5602.01|5564.01|5602.18|5564.18|5601.69|5563.69|10
1607263000000|2020-12-06 13:56:40|5601.96|5563.96|5602.98|5564.98|5602.98|5564.98|5601.96|5563.96|9
1607263010000|2020-12-06 13:56:50|5602.84|5564.84|5603.45|5565.45|5603.51|5565.51|5602.84|5564.84|10
1607263020000|2020-12-06 13:57:00|5603.39|5565.39|5603.39|5565.39|5603.49|5565.49|5603.12|5565.12|8
1607263030000|2020-12-06 13:57:10|5603.18|5565.18|5604.23|5566.23|5604.23|5566.23|5603.18|5565.18|10
1607263040000|2020-12-06 13:57:20|5604.18|5566.18|5604.72|5566.72|5604.72|5566.72|5604.18|5566.18|8
1607263050000|2020-12-06 13:57:30|5604.74|5566.74|5604.29|5566.29|5604.74|5566.74|5604.28|5566.28|10
1607263060000|2020-12-06 13:57:40|5604.06|5566.06|5604.92|5566.92|5604.92|5566.92|5603.99|5565.99|9
1607263070000|2020-12-06 13:57:50|5604.96|5566.96|5605.09|5567.09|5605.34|5567.34|5604.91|5566.91|10
1607263080000|2020-12-06 13:58:00|5604.81|5566.81|5604.87|5566.87|5604.91|5566.91|5604.7|5566.7|10
1607263090000|2020-12-06 13:58:10|5604.92|5566.92|5605.92|5567.92|5605.92|5567.92|5604.92|5566.92|9
1607263100000|2020-12-06 13:58:20|5605.93|5567.93|5606.39|5568.39|5606.39|5568.39|5605.91|5567.91|9
1607263110000|2020-12-06 13:58:30|5606.54|5568.54|5607.53|5569.53|5607.53|5569.53|5606.46|5568.46|10
1607263120000|2020-12-06 13:58:40|5607.65|5569.65|5608.36|5570.36|5608.36|5570.36|5607.61|5569.61|10
1607263130000|2020-12-06 13:58:50|5608.39|5570.39|5608.84|5570.84|5608.84|5570.84|5608.39|5570.39|9
1607263140000|2020-12-06 13:59:00|5608.99|5570.99|5609.63|5571.63|5609.64|5571.64|5608.91|5570.91|10
1607263150000|2020-12-06 13:59:10|5610.18|5572.18|5613.71|5575.71|5613.71|5575.71|5610.18|5572.18|10
1607263160000|2020-12-06 13:59:20|5614.07|5576.07|5615.04|5577.04|5615.04|5577.04|5614.03|5576.03|9
1607263170000|2020-12-06 13:59:30|5615.29|5577.29|5616.15|5578.15|5616.15|5578.15|5615.17|5577.17|9
1607263180000|2020-12-06 13:59:40|5616.14|5578.14|5618.89|5580.89|5618.89|5580.89|5616.14|5578.14|10
1607263190000|2020-12-06 13:59:50|5618.97|5580.97|5618.66|5580.66|5618.97|5580.97|5618.51|5580.51|8
1607263200000|2020-12-06 14:00:00|5618.63|5580.63|5618.03|5580.03|5618.95|5580.95|5618.03|5580.03|10
1607263210000|2020-12-06 14:00:10|5617.74|5579.74|5615.9|5577.9|5617.74|5579.74|5615.9|5577.9|10
1607263220000|2020-12-06 14:00:20|5615.87|5577.87|5614.89|5576.89|5615.89|5577.89|5614.89|5576.89|10
1607263230000|2020-12-06 14:00:30|5614.83|5576.83|5614.23|5576.23|5614.83|5576.83|5614.23|5576.23|10
1607263240000|2020-12-06 14:00:40|5613.98|5575.98|5613.7|5575.7|5614.1|5576.1|5613.68|5575.68|10
1607263250000|2020-12-06 14:00:50|5613.46|5575.46|5612.33|5574.33|5613.46|5575.46|5612.33|5574.33|10
1607263260000|2020-12-06 14:01:00|5612.2|5574.2|5611.75|5573.75|5612.2|5574.2|5611.53|5573.53|8
1607263270000|2020-12-06 14:01:10|5611.98|5573.98|5612.71|5574.71|5612.71|5574.71|5611.98|5573.98|10
1607263280000|2020-12-06 14:01:20|5612.98|5574.98|5613.85|5575.85|5613.85|5575.85|5612.98|5574.98|8
1607263290000|2020-12-06 14:01:30|5613.99|5575.99|5614.61|5576.61|5614.63|5576.63|5613.99|5575.99|9
1607263300000|2020-12-06 14:01:40|5614.58|5576.58|5615.97|5577.97|5616.12|5578.12|5614.58|5576.58|10
1607263310000|2020-12-06 14:01:50|5616.72|5578.72|5619.63|5581.63|5619.63|5581.63|5616.72|5578.72|10
1607263320000|2020-12-06 14:02:00|5620.13|5582.13|5622.57|5584.57|5622.57|5584.57|5620.13|5582.13|9
1607263330000|2020-12-06 14:02:10|5622.62|5584.62|5624.89|5586.89|5624.89|5586.89|5622.62|5584.62|9
1607263340000|2020-12-06 14:02:20|5625.65|5587.65|5626.2|5588.2|5626.5|5588.5|5625.65|5587.65|10
1607263350000|2020-12-06 14:02:30|5626.08|5588.08|5625.79|5587.79|5626.09|5588.09|5625.52|5587.52|10
1607263360000|2020-12-06 14:02:40|5625.99|5587.99|5626.29|5588.29|5626.83|5588.83|5625.99|5587.99|10
1607263370000|2020-12-06 14:02:50|5625.89|5587.89|5626.53|5588.53|5626.53|5588.53|5625.89|5587.89|10
1607263380000|2020-12-06 14:03:00|5626.41|5588.41|5626.11|5588.11|5626.51|5588.51|5626.11|5588.11|10
1607263390000|2020-12-06 14:03:10|5626.14|5588.14|5626.26|5588.26|5626.26|5588.26|5626.06|5588.06|8
1607263400000|2020-12-06 14:03:20|5626.19|5588.19|5626.46|5588.46|5626.53|5588.53|5626.04|5588.04|10
1607263410000|2020-12-06 14:03:30|5626.6|5588.6|5626.97|5588.97|5626.97|5588.97|5626.6|5588.6|9
1607263420000|2020-12-06 14:03:40|5627.05|5589.05|5626.68|5588.68|5627.14|5589.14|5626.68|5588.68|10
1607263430000|2020-12-06 14:03:50|5626.48|5588.48|5625.21|5587.21|5626.55|5588.55|5625.21|5587.21|10
1607263440000|2020-12-06 14:04:00|5625.22|5587.22|5624.44|5586.44|5625.28|5587.28|5624.44|5586.44|10
1607263450000|2020-12-06 14:04:10|5624.2|5586.2|5622.7|5584.7|5624.2|5586.2|5622.62|5584.62|10
1607263460000|2020-12-06 14:04:20|5622.73|5584.73|5622.61|5584.61|5622.9|5584.9|5622.42|5584.42|10
1607263470000|2020-12-06 14:04:30|5622.73|5584.73|5622.76|5584.76|5623.06|5585.06|5622.69|5584.69|9
1607263480000|2020-12-06 14:04:40|5622.86|5584.86|5624.28|5586.28|5624.28|5586.28|5622.81|5584.81|10
1607263490000|2020-12-06 14:04:50|5624.44|5586.44|5626.57|5588.57|5626.57|5588.57|5624.44|5586.44|9
1607263500000|2020-12-06 14:05:00|5626.42|5588.42|5628.74|5590.74|5628.74|5590.74|5626.42|5588.42|10
1607263510000|2020-12-06 14:05:10|5629.12|5591.12|5630.74|5592.74|5630.74|5592.74|5629.12|5591.12|9
1607263520000|2020-12-06 14:05:20|5631.1|5593.1|5632.47|5594.47|5632.47|5594.47|5630.91|5592.91|10
1607263530000|2020-12-06 14:05:30|5632.61|5594.61|5632.87|5594.87|5632.87|5594.87|5632.54|5594.54|9
1607263540000|2020-12-06 14:05:40|5632.91|5594.91|5634.44|5596.44|5634.44|5596.44|5632.91|5594.91|10
1607263550000|2020-12-06 14:05:50|5634.62|5596.62|5634.12|5596.12|5634.62|5596.62|5634.07|5596.07|10
1607263560000|2020-12-06 14:06:00|5634.01|5596.01|5633.54|5595.54|5634.01|5596.01|5633.29|5595.29|10
1607263570000|2020-12-06 14:06:10|5633.57|5595.57|5634.15|5596.15|5634.31|5596.31|5633.57|5595.57|10
1607263580000|2020-12-06 14:06:20|5633.98|5595.98|5633.71|5595.71|5634.33|5596.33|5633.71|5595.71|10
1607263590000|2020-12-06 14:06:30|5633.66|5595.66|5633.87|5595.87|5633.9|5595.9|5633.6|5595.6|10
1607263600000|2020-12-06 14:06:40|5633.83|5595.83|5633.42|5595.42|5633.89|5595.89|5633.42|5595.42|10
1607263610000|2020-12-06 14:06:50|5633.4|5595.4|5633.54|5595.54|5633.55|5595.55|5633.39|5595.39|9
1607263620000|2020-12-06 14:07:00|5633.64|5595.64|5633.11|5595.11|5633.64|5595.64|5633.04|5595.04|10
1607263630000|2020-12-06 14:07:10|5633.03|5595.03|5632.22|5594.22|5633.03|5595.03|5632.12|5594.12|10
1607263640000|2020-12-06 14:07:20|5632.06|5594.06|5628.93|5590.93|5632.12|5594.12|5628.93|5590.93|10
1607263650000|2020-12-06 14:07:30|5628.71|5590.71|5628.34|5590.34|5628.71|5590.71|5628.31|5590.31|9
1607263660000|2020-12-06 14:07:40|5628.35|5590.35|5627.67|5589.67|5628.35|5590.35|5627.67|5589.67|10
1607263670000|2020-12-06 14:07:50|5627.63|5589.63|5627.42|5589.42|5627.63|5589.63|5627.25|5589.25|8
1607263680000|2020-12-06 14:08:00|5627.41|5589.41|5627.55|5589.55|5627.55|5589.55|5627.21|5589.21|9
1607263690000|2020-12-06 14:08:10|5627.45|5589.45|5627.29|5589.29|5627.55|5589.55|5626.95|5588.95|10
1607263700000|2020-12-06 14:08:20|5627.5|5589.5|5627.81|5589.81|5627.85|5589.85|5627.5|5589.5|8
1607263710000|2020-12-06 14:08:30|5627.82|5589.82|5627.85|5589.85|5627.85|5589.85|5627.61|5589.61|9
1607263720000|2020-12-06 14:08:40|5627.83|5589.83|5626.7|5588.7|5627.83|5589.83|5626.67|5588.67|10
1607263730000|2020-12-06 14:08:50|5626.57|5588.57|5626.24|5588.24|5626.59|5588.59|5626.24|5588.24|10
1607263740000|2020-12-06 14:09:00|5626.1|5588.1|5626.69|5588.69|5626.77|5588.77|5626.08|5588.08|10
1607263750000|2020-12-06 14:09:10|5626.78|5588.78|5628.18|5590.18|5628.26|5590.26|5626.78|5588.78|10
1607263760000|2020-12-06 14:09:20|5628.4|5590.4|5628.63|5590.63|5628.65|5590.65|5628.21|5590.21|9
1607263770000|2020-12-06 14:09:30|5628.55|5590.55|5628.51|5590.51|5628.63|5590.63|5628.47|5590.47|9
1607263780000|2020-12-06 14:09:40|5628.61|5590.61|5628.23|5590.23|5628.65|5590.65|5628.23|5590.23|10
1607263790000|2020-12-06 14:09:50|5628.13|5590.13|5628.38|5590.38|5628.42|5590.42|5627.94|5589.94|10
1607263800000|2020-12-06 14:10:00|5628.28|5590.28|5628.37|5590.37|5628.46|5590.46|5628.26|5590.26|10
1607263810000|2020-12-06 14:10:10|5628.53|5590.53|5629.1|5591.1|5629.1|5591.1|5628.5|5590.5|9
1607263820000|2020-12-06 14:10:20|5629.11|5591.11|5629.13|5591.13|5629.2|5591.2|5628.96|5590.96|9
1607263830000|2020-12-06 14:10:30|5629.2|5591.2|5629.41|5591.41|5629.41|5591.41|5629.12|5591.12|10
1607263840000|2020-12-06 14:10:40|5629.36|5591.36|5629.04|5591.04|5629.48|5591.48|5629.04|5591.04|10
1607263850000|2020-12-06 14:10:50|5629.11|5591.11|5628.75|5590.75|5629.11|5591.11|5628.75|5590.75|10
1607263860000|2020-12-06 14:11:00|5628.84|5590.84|5628.37|5590.37|5628.86|5590.86|5628.37|5590.37|10
1607263870000|2020-12-06 14:11:10|5628.32|5590.32|5627.43|5589.43|5628.32|5590.32|5627.43|5589.43|10
1607263880000|2020-12-06 14:11:20|5627.39|5589.39|5627.08|5589.08|5627.48|5589.48|5627.08|5589.08|10
1607263890000|2020-12-06 14:11:30|5626.88|5588.88|5625.04|5587.04|5626.88|5588.88|5625.04|5587.04|10
1607263900000|2020-12-06 14:11:40|5625.14|5587.14|5624.76|5586.76|5625.14|5587.14|5624.76|5586.76|8
1607263910000|2020-12-06 14:11:50|5624.84|5586.84|5624.83|5586.83|5624.88|5586.88|5624.64|5586.64|9
1607263920000|2020-12-06 14:12:00|5624.84|5586.84|5625.48|5587.48|5625.48|5587.48|5624.7|5586.7|9
1607263930000|2020-12-06 14:12:10|5626.11|5588.11|5626.71|5588.71|5626.72|5588.72|5626.04|5588.04|9
1607263940000|2020-12-06 14:12:20|5626.72|5588.72|5627.65|5589.65|5627.65|5589.65|5626.63|5588.63|10
1607263950000|2020-12-06 14:12:30|5628.09|5590.09|5630.56|5592.56|5630.56|5592.56|5628.09|5590.09|10
1607263960000|2020-12-06 14:12:40|5630.85|5592.85|5631.22|5593.22|5631.45|5593.45|5630.85|5592.85|10
1607263970000|2020-12-06 14:12:50|5631.02|5593.02|5629.94|5591.94|5631.02|5593.02|5629.94|5591.94|10
1607263980000|2020-12-06 14:13:00|5630.04|5592.04|5629.48|5591.48|5630.04|5592.04|5629.48|5591.48|9
1607263990000|2020-12-06 14:13:10|5629.3|5591.3|5628.49|5590.49|5629.3|5591.3|5628.43|5590.43|10
1607264000000|2020-12-06 14:13:20|5628.35|5590.35|5628.1|5590.1|5628.35|5590.35|5628.02|5590.02|10
1607264010000|2020-12-06 14:13:30|5628.24|5590.24|5628.86|5590.86|5628.86|5590.86|5628.24|5590.24|9
1607264020000|2020-12-06 14:13:40|5629.08|5591.08|5631.16|5593.16|5631.16|5593.16|5629.08|5591.08|10
1607264030000|2020-12-06 14:13:50|5631.4|5593.4|5631.78|5593.78|5631.9|5593.9|5631.4|5593.4|9
1607264040000|2020-12-06 14:14:00|5631.88|5593.88|5632.05|5594.05|5632.11|5594.11|5631.88|5593.88|8
1607264050000|2020-12-06 14:14:10|5632.13|5594.13|5632.29|5594.29|5632.46|5594.46|5632.12|5594.12|10
1607264060000|2020-12-06 14:14:20|5632.24|5594.24|5632.2|5594.2|5632.24|5594.24|5632.05|5594.05|9
1607264070000|2020-12-06 14:14:30|5632.14|5594.14|5632.11|5594.11|5632.16|5594.16|5631.84|5593.84|8
1607264080000|2020-12-06 14:14:40|5632.22|5594.22|5633.19|5595.19|5633.19|5595.19|5632.08|5594.08|10
1607264090000|2020-12-06 14:14:50|5633.38|5595.38|5633.71|5595.71|5633.71|5595.71|5633.35|5595.35|8
1607264100000|2020-12-06 14:15:00|5633.73|5595.73|5633.15|5595.15|5633.73|5595.73|5633.15|5595.15|9
1607264110000|2020-12-06 14:15:10|5633.16|5595.16|5632.91|5594.91|5633.16|5595.16|5632.7|5594.7|10
1607264120000|2020-12-06 14:15:20|5632.92|5594.92|5630.88|5592.88|5632.93|5594.93|5630.88|5592.88|10
1607264130000|2020-12-06 14:15:30|5630.79|5592.79|5629.94|5591.94|5630.79|5592.79|5629.94|5591.94|9
1607264140000|2020-12-06 14:15:40|5629.95|5591.95|5629.44|5591.44|5629.95|5591.95|5629.33|5591.33|10
1607264150000|2020-12-06 14:15:50|5629.37|5591.37|5630.24|5592.24|5630.24|5592.24|5629.37|5591.37|10
1607264160000|2020-12-06 14:16:00|5630.59|5592.59|5631.09|5593.09|5631.17|5593.17|5630.59|5592.59|10
1607264170000|2020-12-06 14:16:10|5631.12|5593.12|5631.15|5593.15|5631.29|5593.29|5631.09|5593.09|10
1607264180000|2020-12-06 14:16:20|5631.02|5593.02|5630.7|5592.7|5631.28|5593.28|5630.63|5592.63|10
1607264190000|2020-12-06 14:16:30|5630.66|5592.66|5630.47|5592.47|5630.77|5592.77|5630.4|5592.4|9
1607264200000|2020-12-06 14:16:40|5630.6|5592.6|5630.65|5592.65|5630.71|5592.71|5630.6|5592.6|9
1607264210000|2020-12-06 14:16:50|5630.64|5592.64|5630.64|5592.64|5630.88|5592.88|5630.63|5592.63|8
1607264220000|2020-12-06 14:17:00|5630.61|5592.61|5630.29|5592.29|5630.61|5592.61|5630.24|5592.24|10
1607264230000|2020-12-06 14:17:10|5630.27|5592.27|5630.26|5592.26|5630.32|5592.32|5630.06|5592.06|9
1607264240000|2020-12-06 14:17:20|5630.28|5592.28|5630.57|5592.57|5630.57|5592.57|5630.28|5592.28|10
1607264250000|2020-12-06 14:17:30|5630.5|5592.5|5630.12|5592.12|5630.5|5592.5|5630.12|5592.12|10
1607264260000|2020-12-06 14:17:40|5630.04|5592.04|5629.5|5591.5|5630.04|5592.04|5629.5|5591.5|10
1607264270000|2020-12-06 14:17:50|5629.33|5591.33|5628.27|5590.27|5629.33|5591.33|5628.27|5590.27|10
1607264280000|2020-12-06 14:18:00|5628.38|5590.38|5628.34|5590.34|5628.46|5590.46|5628.18|5590.18|9
1607264290000|2020-12-06 14:18:10|5628.38|5590.38|5628.64|5590.64|5628.69|5590.69|5628.36|5590.36|9
1607264300000|2020-12-06 14:18:20|5628.79|5590.79|5628.99|5590.99|5629.29|5591.29|5628.79|5590.79|9
1607264310000|2020-12-06 14:18:30|5629.06|5591.06|5629.25|5591.25|5629.3|5591.3|5629.06|5591.06|9
1607264320000|2020-12-06 14:18:40|5629.16|5591.16|5629.98|5591.98|5629.99|5591.99|5629.16|5591.16|10
1607264330000|2020-12-06 14:18:50|5630|5592|5629.58|5591.58|5630.06|5592.06|5629.45|5591.45|9
1607264340000|2020-12-06 14:19:00|5629.59|5591.59|5629.42|5591.42|5629.73|5591.73|5629.4|5591.4|9
1607264350000|2020-12-06 14:19:10|5629.66|5591.66|5631.14|5593.14|5631.14|5593.14|5629.66|5591.66|9
1607264360000|2020-12-06 14:19:20|5631.21|5593.21|5631.62|5593.62|5631.62|5593.62|5631.18|5593.18|9
1607264370000|2020-12-06 14:19:30|5631.57|5593.57|5632.7|5594.7|5632.7|5594.7|5631.57|5593.57|10
1607264380000|2020-12-06 14:19:40|5633.06|5595.06|5633.98|5595.98|5633.98|5595.98|5633.06|5595.06|10
1607264390000|2020-12-06 14:19:50|5634.07|5596.07|5635.11|5597.11|5635.14|5597.14|5634.05|5596.05|9
1607264400000|2020-12-06 14:20:00|5635.15|5597.15|5636.17|5598.17|5636.17|5598.17|5635.13|5597.13|10
1607264410000|2020-12-06 14:20:10|5636.03|5598.03|5637.96|5599.96|5637.96|5599.96|5636.03|5598.03|10
1607264420000|2020-12-06 14:20:20|5638.16|5600.16|5642.13|5604.13|5642.13|5604.13|5638.16|5600.16|10
1607264430000|2020-12-06 14:20:30|5642.93|5604.93|5647.92|5609.92|5647.92|5609.92|5642.93|5604.93|10
1607264440000|2020-12-06 14:20:40|5649.14|5611.14|5651.28|5613.28|5651.87|5613.87|5649.14|5611.14|10
1607264450000|2020-12-06 14:20:50|5651.26|5613.26|5649.96|5611.96|5651.36|5613.36|5649.96|5611.96|10
1607264460000|2020-12-06 14:21:00|5650.13|5612.13|5651.22|5613.22|5651.23|5613.23|5649.95|5611.95|10
1607264470000|2020-12-06 14:21:10|5651.15|5613.15|5652.46|5614.46|5652.46|5614.46|5650.97|5612.97|10
1607264480000|2020-12-06 14:21:20|5652.78|5614.78|5653.18|5615.18|5653.18|5615.18|5652.78|5614.78|9
1607264490000|2020-12-06 14:21:30|5653.36|5615.36|5654.28|5616.28|5654.28|5616.28|5653.36|5615.36|10
1607264500000|2020-12-06 14:21:40|5654|5616|5654.13|5616.13|5654.27|5616.27|5654|5616|10
1607264510000|2020-12-06 14:21:50|5654|5616|5654.11|5616.11|5654.22|5616.22|5653.66|5615.66|9
1607264520000|2020-12-06 14:22:00|5653.81|5615.81|5653.27|5615.27|5653.81|5615.81|5653.12|5615.12|10
1607264530000|2020-12-06 14:22:10|5653.32|5615.32|5652.84|5614.84|5653.4|5615.4|5652.83|5614.83|8
1607264540000|2020-12-06 14:22:20|5652.73|5614.73|5651.46|5613.46|5652.73|5614.73|5651.46|5613.46|9
1607264550000|2020-12-06 14:22:30|5651.28|5613.28|5651.39|5613.39|5651.64|5613.64|5651.27|5613.27|10
1607264560000|2020-12-06 14:22:40|5651.36|5613.36|5652.37|5614.37|5652.37|5614.37|5651.35|5613.35|10
1607264570000|2020-12-06 14:22:50|5652.55|5614.55|5654.15|5616.15|5654.15|5616.15|5652.49|5614.49|10
1607264580000|2020-12-06 14:23:00|5654.05|5616.05|5655.29|5617.29|5655.29|5617.29|5654.05|5616.05|10
1607264590000|2020-12-06 14:23:10|5655.36|5617.36|5656.73|5618.73|5656.73|5618.73|5655.36|5617.36|10
1607264600000|2020-12-06 14:23:20|5656.69|5618.69|5656.65|5618.65|5656.82|5618.82|5656.45|5618.45|8
1607264610000|2020-12-06 14:23:30|5656.77|5618.77|5657.23|5619.23|5657.23|5619.23|5656.59|5618.59|9
1607264620000|2020-12-06 14:23:40|5657.42|5619.42|5657.8|5619.8|5657.81|5619.81|5657.34|5619.34|10
1607264630000|2020-12-06 14:23:50|5657.96|5619.96|5658.62|5620.62|5658.65|5620.65|5657.96|5619.96|10
1607264640000|2020-12-06 14:24:00|5658.68|5620.68|5657.95|5619.95|5658.68|5620.68|5657.95|5619.95|10
1607264650000|2020-12-06 14:24:10|5658.09|5620.09|5658.41|5620.41|5658.41|5620.41|5657.9|5619.9|9
1607264660000|2020-12-06 14:24:20|5658.54|5620.54|5658.32|5620.32|5658.84|5620.84|5658.32|5620.32|9
1607264670000|2020-12-06 14:24:30|5658.23|5620.23|5657.98|5619.98|5658.34|5620.34|5657.86|5619.86|10
1607264680000|2020-12-06 14:24:40|5657.93|5619.93|5658.3|5620.3|5658.42|5620.42|5657.85|5619.85|10
1607264690000|2020-12-06 14:24:50|5658.32|5620.32|5658.02|5620.02|5658.63|5620.63|5658.02|5620.02|10
1607264700000|2020-12-06 14:25:00|5657.95|5619.95|5658.98|5620.98|5659.53|5621.53|5657.95|5619.95|9
1607264710000|2020-12-06 14:25:10|5658.95|5620.95|5659.74|5621.74|5659.77|5621.77|5658.94|5620.94|10
1607264720000|2020-12-06 14:25:20|5659.63|5621.63|5660.24|5622.24|5660.24|5622.24|5659.63|5621.63|10
1607264730000|2020-12-06 14:25:30|5660.4|5622.4|5661.68|5623.68|5661.71|5623.71|5660.4|5622.4|10
1607264740000|2020-12-06 14:25:40|5661.73|5623.73|5662.04|5624.04|5662.28|5624.28|5661.73|5623.73|10
1607264750000|2020-12-06 14:25:50|5662.09|5624.09|5662.36|5624.36|5662.36|5624.36|5661.98|5623.98|9
1607264760000|2020-12-06 14:26:00|5662.27|5624.27|5662.71|5624.71|5662.72|5624.72|5662.27|5624.27|9
1607264770000|2020-12-06 14:26:10|5662.75|5624.75|5663.57|5625.57|5663.64|5625.64|5662.75|5624.75|10
1607264780000|2020-12-06 14:26:20|5663.66|5625.66|5664.3|5626.3|5664.33|5626.33|5663.65|5625.65|10
1607264790000|2020-12-06 14:26:30|5664.49|5626.49|5664.7|5626.7|5664.7|5626.7|5663.61|5625.61|10
1607264800000|2020-12-06 14:26:40|5664.57|5626.57|5665.5|5627.5|5665.5|5627.5|5664.57|5626.57|10
1607264810000|2020-12-06 14:26:50|5665.51|5627.51|5666.4|5628.4|5666.45|5628.45|5665.51|5627.51|10
1607264820000|2020-12-06 14:27:00|5666.23|5628.23|5666.09|5628.09|5666.27|5628.27|5666.02|5628.02|9
1607264830000|2020-12-06 14:27:10|5665.88|5627.88|5665.12|5627.12|5665.88|5627.88|5665.12|5627.12|10
1607264840000|2020-12-06 14:27:20|5664.83|5626.83|5665.04|5627.04|5665.04|5627.04|5664.15|5626.15|10
1607264850000|2020-12-06 14:27:30|5665.01|5627.01|5664.77|5626.77|5665.21|5627.21|5664.77|5626.77|9
1607264860000|2020-12-06 14:27:40|5664.67|5626.67|5664.99|5626.99|5664.99|5626.99|5664.53|5626.53|10
1607264870000|2020-12-06 14:27:50|5665.01|5627.01|5665.2|5627.2|5665.33|5627.33|5664.87|5626.87|10
1607264880000|2020-12-06 14:28:00|5665.16|5627.16|5665.06|5627.06|5665.21|5627.21|5664.9|5626.9|10
1607264890000|2020-12-06 14:28:10|5665.07|5627.07|5664.92|5626.92|5665.13|5627.13|5664.92|5626.92|9
1607264900000|2020-12-06 14:28:20|5664.95|5626.95|5664.64|5626.64|5664.95|5626.95|5664.64|5626.64|9
1607264910000|2020-12-06 14:28:30|5664.99|5626.99|5664.85|5626.85|5665.22|5627.22|5664.85|5626.85|8
1607264920000|2020-12-06 14:28:40|5665.08|5627.08|5664.73|5626.73|5665.08|5627.08|5664.71|5626.71|10
1607264930000|2020-12-06 14:28:50|5664.53|5626.53|5663.89|5625.89|5664.72|5626.72|5663.89|5625.89|8
1607264940000|2020-12-06 14:29:00|5663.62|5625.62|5663.33|5625.33|5663.62|5625.62|5663.25|5625.25|10
1607264950000|2020-12-06 14:29:10|5663.62|5625.62|5663.86|5625.86|5664.47|5626.47|5663.6|5625.6|9
1607264960000|2020-12-06 14:29:20|5663.85|5625.85|5663.99|5625.99|5664.42|5626.42|5663.85|5625.85|10
1607264970000|2020-12-06 14:29:30|5664.07|5626.07|5664.1|5626.1|5664.16|5626.16|5664.01|5626.01|7
1607264980000|2020-12-06 14:29:40|5664.11|5626.11|5664.09|5626.09|5664.44|5626.44|5664.09|5626.09|9
1607264990000|2020-12-06 14:29:50|5664|5626|5662.35|5624.35|5664.07|5626.07|5662.35|5624.35|10
1607265000000|2020-12-06 14:30:00|5662.27|5624.27|5660.93|5622.93|5662.27|5624.27|5660.93|5622.93|10
1607265010000|2020-12-06 14:30:10|5660.7|5622.7|5660.91|5622.91|5661.06|5623.06|5660.54|5622.54|9
1607265020000|2020-12-06 14:30:20|5661.24|5623.24|5660.53|5622.53|5661.24|5623.24|5660.53|5622.53|9
1607265030000|2020-12-06 14:30:30|5660.49|5622.49|5660.94|5622.94|5660.94|5622.94|5660.49|5622.49|10
1607265040000|2020-12-06 14:30:40|5660.83|5622.83|5660.73|5622.73|5661.07|5623.07|5660.73|5622.73|10
1607265050000|2020-12-06 14:30:50|5660.98|5622.98|5660.42|5622.42|5661.15|5623.15|5660.42|5622.42|10
1607265060000|2020-12-06 14:31:00|5660.3|5622.3|5660.33|5622.33|5660.42|5622.42|5660.28|5622.28|10
1607265070000|2020-12-06 14:31:10|5660.36|5622.36|5659.99|5621.99|5660.36|5622.36|5659.96|5621.96|9
1607265080000|2020-12-06 14:31:20|5660.02|5622.02|5660.13|5622.13|5660.13|5622.13|5659.81|5621.81|10
1607265090000|2020-12-06 14:31:30|5660.01|5622.01|5659.45|5621.45|5660.04|5622.04|5659.45|5621.45|10
1607265100000|2020-12-06 14:31:40|5659.39|5621.39|5660.49|5622.49|5660.5|5622.5|5659.39|5621.39|9
1607265110000|2020-12-06 14:31:50|5660.52|5622.52|5663.03|5625.03|5663.03|5625.03|5660.52|5622.52|10
1607265120000|2020-12-06 14:32:00|5663.14|5625.14|5663.64|5625.64|5663.67|5625.67|5663.07|5625.07|10
1607265130000|2020-12-06 14:32:10|5663.6|5625.6|5666.75|5628.75|5666.75|5628.75|5663.6|5625.6|10
1607265140000|2020-12-06 14:32:20|5667.01|5629.01|5669.89|5631.89|5669.89|5631.89|5667.01|5629.01|9
1607265150000|2020-12-06 14:32:30|5671.36|5633.36|5672.31|5634.31|5672.31|5634.31|5671.22|5633.22|9
1607265160000|2020-12-06 14:32:40|5672.38|5634.38|5675.93|5637.93|5675.93|5637.93|5672.38|5634.38|10
1607265170000|2020-12-06 14:32:50|5676.06|5638.06|5676.08|5638.08|5676.16|5638.16|5675.78|5637.78|9
1607265180000|2020-12-06 14:33:00|5676.7|5638.7|5675.98|5637.98|5676.71|5638.71|5675.85|5637.85|9
1607265190000|2020-12-06 14:33:10|5675.93|5637.93|5674.81|5636.81|5675.93|5637.93|5674.81|5636.81|10
1607265200000|2020-12-06 14:33:20|5674.83|5636.83|5673.78|5635.78|5674.83|5636.83|5673.63|5635.63|9
1607265210000|2020-12-06 14:33:30|5674.04|5636.04|5674.6|5636.6|5674.82|5636.82|5674.04|5636.04|10
1607265220000|2020-12-06 14:33:40|5674.46|5636.46|5674.16|5636.16|5674.55|5636.55|5674.16|5636.16|9
1607265230000|2020-12-06 14:33:50|5674.13|5636.13|5674.43|5636.43|5674.44|5636.44|5674.13|5636.13|10
1607265240000|2020-12-06 14:34:00|5674.44|5636.44|5674.96|5636.96|5675|5637|5674.34|5636.34|10
1607265250000|2020-12-06 14:34:10|5675.04|5637.04|5675.61|5637.61|5675.61|5637.61|5674.82|5636.82|10
1607265260000|2020-12-06 14:34:20|5675.73|5637.73|5676.08|5638.08|5676.08|5638.08|5675.48|5637.48|10
1607265270000|2020-12-06 14:34:30|5676.02|5638.02|5675.35|5637.35|5676.02|5638.02|5675.35|5637.35|9
1607265280000|2020-12-06 14:34:40|5675.25|5637.25|5673.77|5635.77|5675.25|5637.25|5673.77|5635.77|10
1607265290000|2020-12-06 14:34:50|5673.37|5635.37|5671.79|5633.79|5673.54|5635.54|5671.79|5633.79|10
1607265300000|2020-12-06 14:35:00|5671.76|5633.76|5673.42|5635.42|5673.42|5635.42|5671.74|5633.74|8
1607265310000|2020-12-06 14:35:10|5673.91|5635.91|5674.81|5636.81|5674.81|5636.81|5673.91|5635.91|10
1607265320000|2020-12-06 14:35:20|5674.98|5636.98|5675.87|5637.87|5675.87|5637.87|5674.87|5636.87|10
1607265330000|2020-12-06 14:35:30|5675.72|5637.72|5675.85|5637.85|5675.96|5637.96|5675.66|5637.66|9
1607265340000|2020-12-06 14:35:40|5675.68|5637.68|5674.17|5636.17|5675.68|5637.68|5673.78|5635.78|10
1607265350000|2020-12-06 14:35:50|5674.25|5636.25|5674.09|5636.09|5674.48|5636.48|5673.93|5635.93|10
1607265360000|2020-12-06 14:36:00|5674.08|5636.08|5673.94|5635.94|5674.16|5636.16|5673.94|5635.94|10
1607265370000|2020-12-06 14:36:10|5674.01|5636.01|5673.61|5635.61|5674.01|5636.01|5673.33|5635.33|10
1607265380000|2020-12-06 14:36:20|5673.59|5635.59|5674.54|5636.54|5674.54|5636.54|5673.59|5635.59|9
1607265390000|2020-12-06 14:36:30|5674.83|5636.83|5675.23|5637.23|5675.38|5637.38|5674.83|5636.83|10
1607265400000|2020-12-06 14:36:40|5675.44|5637.44|5676.6|5638.6|5676.6|5638.6|5675.21|5637.21|10
1607265410000|2020-12-06 14:36:50|5676.63|5638.63|5677.53|5639.53|5677.6|5639.6|5676.63|5638.63|10
1607265420000|2020-12-06 14:37:00|5677.58|5639.58|5678.64|5640.64|5678.64|5640.64|5677.58|5639.58|10
1607265430000|2020-12-06 14:37:10|5679.07|5641.07|5678.08|5640.08|5679.2|5641.2|5677.94|5639.94|10
1607265440000|2020-12-06 14:37:20|5678.39|5640.39|5678.16|5640.16|5678.39|5640.39|5678.08|5640.08|10
1607265450000|2020-12-06 14:37:30|5677.77|5639.77|5678.17|5640.17|5678.17|5640.17|5677.5|5639.5|10
1607265460000|2020-12-06 14:37:40|5677.91|5639.91|5678.13|5640.13|5678.25|5640.25|5677.91|5639.91|10
1607265470000|2020-12-06 14:37:50|5678.03|5640.03|5678.98|5640.98|5678.98|5640.98|5678.03|5640.03|10
1607265480000|2020-12-06 14:38:00|5679|5641|5678.95|5640.95|5679.25|5641.25|5678.93|5640.93|10
1607265490000|2020-12-06 14:38:10|5679.09|5641.09|5679.22|5641.22|5679.35|5641.35|5679.09|5641.09|9
1607265500000|2020-12-06 14:38:20|5679.28|5641.28|5679.35|5641.35|5679.35|5641.35|5678.98|5640.98|9
1607265510000|2020-12-06 14:38:30|5679.17|5641.17|5679.74|5641.74|5679.87|5641.87|5679.17|5641.17|10
1607265520000|2020-12-06 14:38:40|5679.73|5641.73|5679.61|5641.61|5679.77|5641.77|5679.5|5641.5|9
1607265530000|2020-12-06 14:38:50|5679.46|5641.46|5679.42|5641.42|5679.46|5641.46|5679.2|5641.2|9
1607265540000|2020-12-06 14:39:00|5679.32|5641.32|5679.5|5641.5|5679.5|5641.5|5679.22|5641.22|9
1607265550000|2020-12-06 14:39:10|5679.46|5641.46|5679.87|5641.87|5679.91|5641.91|5679.46|5641.46|10
1607265560000|2020-12-06 14:39:20|5679.73|5641.73|5679.95|5641.95|5680.02|5642.02|5679.69|5641.69|9
1607265570000|2020-12-06 14:39:30|5679.97|5641.97|5680.14|5642.14|5680.14|5642.14|5679.92|5641.92|10
1607265580000|2020-12-06 14:39:40|5679.96|5641.96|5680.05|5642.05|5680.05|5642.05|5679.95|5641.95|10
1607265590000|2020-12-06 14:39:50|5680.13|5642.13|5679.94|5641.94|5680.16|5642.16|5679.8|5641.8|10
1607265600000|2020-12-06 14:40:00|5679.76|5641.76|5679.02|5641.02|5680.08|5642.08|5679.02|5641.02|10
1607265610000|2020-12-06 14:40:10|5678.7|5640.7|5677.82|5639.82|5678.7|5640.7|5677.82|5639.82|10
1607265620000|2020-12-06 14:40:20|5677.73|5639.73|5676.22|5638.22|5677.73|5639.73|5676.22|5638.22|10
1607265630000|2020-12-06 14:40:30|5675.87|5637.87|5674.48|5636.48|5675.87|5637.87|5674.4|5636.4|9
1607265640000|2020-12-06 14:40:40|5674.52|5636.52|5674|5636|5674.52|5636.52|5673.89|5635.89|10
1607265650000|2020-12-06 14:40:50|5673.88|5635.88|5674.7|5636.7|5674.7|5636.7|5673.88|5635.88|9
1607265660000|2020-12-06 14:41:00|5674.72|5636.72|5674.8|5636.8|5674.88|5636.88|5674.56|5636.56|10
1607265670000|2020-12-06 14:41:10|5674.88|5636.88|5674.83|5636.83|5674.95|5636.95|5674.49|5636.49|10
1607265680000|2020-12-06 14:41:20|5674.66|5636.66|5674.04|5636.04|5674.66|5636.66|5674.04|5636.04|10
1607265690000|2020-12-06 14:41:30|5673.79|5635.79|5673.29|5635.29|5673.93|5635.93|5673.29|5635.29|9
1607265700000|2020-12-06 14:41:40|5673.2|5635.2|5672.54|5634.54|5673.44|5635.44|5672.44|5634.44|9
1607265710000|2020-12-06 14:41:50|5672.49|5634.49|5671.62|5633.62|5672.49|5634.49|5671.62|5633.62|7
1607265720000|2020-12-06 14:42:00|5671.58|5633.58|5671.7|5633.7|5671.78|5633.78|5671.28|5633.28|10
1607265730000|2020-12-06 14:42:10|5671.61|5633.61|5672.68|5634.68|5672.68|5634.68|5671.61|5633.61|10
1607265740000|2020-12-06 14:42:20|5672.75|5634.75|5673.82|5635.82|5673.95|5635.95|5672.65|5634.65|10
1607265750000|2020-12-06 14:42:30|5673.95|5635.95|5673.98|5635.98|5674.01|5636.01|5673.76|5635.76|9
1607265760000|2020-12-06 14:42:40|5673.52|5635.52|5672.86|5634.86|5673.52|5635.52|5672.86|5634.86|10
1607265770000|2020-12-06 14:42:50|5672.87|5634.87|5671.98|5633.98|5672.87|5634.87|5671.97|5633.97|10
1607265780000|2020-12-06 14:43:00|5671.9|5633.9|5671.3|5633.3|5671.9|5633.9|5671.3|5633.3|9
1607265790000|2020-12-06 14:43:10|5671.22|5633.22|5671.35|5633.35|5671.43|5633.43|5670.99|5632.99|9
1607265800000|2020-12-06 14:43:20|5671.28|5633.28|5671.12|5633.12|5671.3|5633.3|5671.05|5633.05|10
1607265810000|2020-12-06 14:43:30|5671.23|5633.23|5671.51|5633.51|5671.51|5633.51|5671.18|5633.18|9
1607265820000|2020-12-06 14:43:40|5671.55|5633.55|5671.55|5633.55|5671.55|5633.55|5671.11|5633.11|10
1607265830000|2020-12-06 14:43:50|5671.58|5633.58|5671.65|5633.65|5671.65|5633.65|5671.4|5633.4|10
1607265840000|2020-12-06 14:44:00|5671.64|5633.64|5671.92|5633.92|5671.92|5633.92|5671.58|5633.58|8
1607265850000|2020-12-06 14:44:10|5671.94|5633.94|5672|5634|5672.04|5634.04|5671.81|5633.81|9
1607265860000|2020-12-06 14:44:20|5672.26|5634.26|5673.03|5635.03|5673.03|5635.03|5672.19|5634.19|10
1607265870000|2020-12-06 14:44:30|5673.07|5635.07|5672.88|5634.88|5673.12|5635.12|5672.78|5634.78|10
1607265880000|2020-12-06 14:44:40|5672.71|5634.71|5671.72|5633.72|5672.71|5634.71|5671.52|5633.52|10
1607265890000|2020-12-06 14:44:50|5671.59|5633.59|5670.99|5632.99|5671.59|5633.59|5670.97|5632.97|10
1607265900000|2020-12-06 14:45:00|5670.97|5632.97|5671.17|5633.17|5671.24|5633.24|5670.97|5632.97|10
1607265910000|2020-12-06 14:45:10|5671.16|5633.16|5670.71|5632.71|5671.27|5633.27|5670.71|5632.71|8
1607265920000|2020-12-06 14:45:20|5670.75|5632.75|5670.31|5632.31|5670.75|5632.75|5670.28|5632.28|10
1607265930000|2020-12-06 14:45:30|5670.21|5632.21|5668.99|5630.99|5670.21|5632.21|5668.99|5630.99|9
1607265940000|2020-12-06 14:45:40|5668.83|5630.83|5667.66|5629.66|5668.83|5630.83|5667.48|5629.48|10
1607265950000|2020-12-06 14:45:50|5667.73|5629.73|5667.82|5629.82|5667.93|5629.93|5667.47|5629.47|10
1607265960000|2020-12-06 14:46:00|5667.78|5629.78|5663.89|5625.89|5667.78|5629.78|5663.89|5625.89|10
1607265970000|2020-12-06 14:46:10|5662.79|5624.79|5662.1|5624.1|5662.79|5624.79|5661.93|5623.93|10
1607265980000|2020-12-06 14:46:20|5662.18|5624.18|5661.93|5623.93|5662.4|5624.4|5661.84|5623.84|9
1607265990000|2020-12-06 14:46:30|5661.76|5623.76|5661.3|5623.3|5661.98|5623.98|5661.3|5623.3|10
1607266000000|2020-12-06 14:46:40|5661.18|5623.18|5658.78|5620.78|5661.18|5623.18|5658.67|5620.67|10
1607266010000|2020-12-06 14:46:50|5658.39|5620.39|5657.83|5619.83|5658.45|5620.45|5657.78|5619.78|8
1607266020000|2020-12-06 14:47:00|5657.96|5619.96|5659.94|5621.94|5659.94|5621.94|5657.96|5619.96|10
1607266030000|2020-12-06 14:47:10|5660.06|5622.06|5663.62|5625.62|5663.62|5625.62|5660.06|5622.06|10
1607266040000|2020-12-06 14:47:20|5663.67|5625.67|5665.27|5627.27|5665.27|5627.27|5663.67|5625.67|10
1607266050000|2020-12-06 14:47:30|5665.49|5627.49|5666.59|5628.59|5666.59|5628.59|5665.49|5627.49|10
1607266060000|2020-12-06 14:47:40|5666.55|5628.55|5666.45|5628.45|5666.76|5628.76|5666.45|5628.45|10
1607266070000|2020-12-06 14:47:50|5666.29|5628.29|5666.16|5628.16|5666.49|5628.49|5666.12|5628.12|9
1607266080000|2020-12-06 14:48:00|5666.19|5628.19|5665.44|5627.44|5666.2|5628.2|5665.39|5627.39|10
1607266090000|2020-12-06 14:48:10|5665.4|5627.4|5665.37|5627.37|5665.4|5627.4|5665.13|5627.13|9
1607266100000|2020-12-06 14:48:20|5665.29|5627.29|5665|5627|5665.29|5627.29|5664.86|5626.86|10
1607266110000|2020-12-06 14:48:30|5664.96|5626.96|5664.66|5626.66|5664.96|5626.96|5664.58|5626.58|9
1607266120000|2020-12-06 14:48:40|5664.62|5626.62|5664.42|5626.42|5664.62|5626.62|5664.37|5626.37|8
1607266130000|2020-12-06 14:48:50|5664.48|5626.48|5664.37|5626.37|5664.72|5626.72|5664.37|5626.37|8
1607266140000|2020-12-06 14:49:00|5664.52|5626.52|5664.09|5626.09|5664.56|5626.56|5663.97|5625.97|9
1607266150000|2020-12-06 14:49:10|5664.1|5626.1|5663.51|5625.51|5664.3|5626.3|5663.44|5625.44|10
1607266160000|2020-12-06 14:49:20|5663.31|5625.31|5662.08|5624.08|5663.48|5625.48|5662.08|5624.08|10
1607266170000|2020-12-06 14:49:30|5662.1|5624.1|5663.29|5625.29|5663.29|5625.29|5662.02|5624.02|10
1607266180000|2020-12-06 14:49:40|5662.96|5624.96|5661.06|5623.06|5662.96|5624.96|5660.59|5622.59|10
1607266190000|2020-12-06 14:49:50|5660.94|5622.94|5661.65|5623.65|5661.65|5623.65|5660.94|5622.94|10
1607266200000|2020-12-06 14:50:00|5661.6|5623.6|5662.02|5624.02|5662.02|5624.02|5661.6|5623.6|10
1607266210000|2020-12-06 14:50:10|5662.05|5624.05|5662.14|5624.14|5662.25|5624.25|5662|5624|10
1607266220000|2020-12-06 14:50:20|5662.24|5624.24|5662.14|5624.14|5662.24|5624.24|5662.08|5624.08|9
1607266230000|2020-12-06 14:50:30|5662.19|5624.19|5662.06|5624.06|5662.19|5624.19|5661.79|5623.79|10
1607266240000|2020-12-06 14:50:40|5662.12|5624.12|5662.86|5624.86|5662.86|5624.86|5662.12|5624.12|10
1607266250000|2020-12-06 14:50:50|5663.05|5625.05|5664.02|5626.02|5664.02|5626.02|5663.05|5625.05|10
1607266260000|2020-12-06 14:51:00|5664.18|5626.18|5663.62|5625.62|5664.73|5626.73|5663.62|5625.62|10
1607266270000|2020-12-06 14:51:10|5663.59|5625.59|5662.54|5624.54|5663.59|5625.59|5662.54|5624.54|10
1607266280000|2020-12-06 14:51:20|5662.49|5624.49|5663.03|5625.03|5663.03|5625.03|5662.49|5624.49|10
1607266290000|2020-12-06 14:51:30|5662.96|5624.96|5661.6|5623.6|5662.96|5624.96|5661.6|5623.6|10
1607266300000|2020-12-06 14:51:40|5661.46|5623.46|5660.43|5622.43|5661.46|5623.46|5660.43|5622.43|10
1607266310000|2020-12-06 14:51:50|5660.24|5622.24|5661.12|5623.12|5661.12|5623.12|5660.24|5622.24|9
1607266320000|2020-12-06 14:52:00|5661.19|5623.19|5661.44|5623.44|5661.54|5623.54|5661.19|5623.19|10
1607266330000|2020-12-06 14:52:10|5661.33|5623.33|5661.04|5623.04|5661.43|5623.43|5661.04|5623.04|9
1607266340000|2020-12-06 14:52:20|5660.97|5622.97|5661.64|5623.64|5661.64|5623.64|5660.86|5622.86|10
1607266350000|2020-12-06 14:52:30|5661.61|5623.61|5661.84|5623.84|5661.84|5623.84|5661.41|5623.41|10
1607266360000|2020-12-06 14:52:40|5661.72|5623.72|5662.73|5624.73|5662.73|5624.73|5661.72|5623.72|9
1607266370000|2020-12-06 14:52:50|5662.83|5624.83|5662.9|5624.9|5662.91|5624.91|5662.82|5624.82|8
1607266380000|2020-12-06 14:53:00|5662.83|5624.83|5662.73|5624.73|5663.04|5625.04|5662.73|5624.73|9
1607266390000|2020-12-06 14:53:10|5662.78|5624.78|5662.29|5624.29|5662.78|5624.78|5662.28|5624.28|10
1607266400000|2020-12-06 14:53:20|5662.25|5624.25|5662.11|5624.11|5662.25|5624.25|5661.89|5623.89|9
1607266410000|2020-12-06 14:53:30|5662.07|5624.07|5662.3|5624.3|5662.3|5624.3|5661.96|5623.96|10
1607266420000|2020-12-06 14:53:40|5662.33|5624.33|5663.42|5625.42|5663.42|5625.42|5662.33|5624.33|10
1607266430000|2020-12-06 14:53:50|5663.57|5625.57|5665.18|5627.18|5665.18|5627.18|5663.57|5625.57|10
1607266440000|2020-12-06 14:54:00|5665.35|5627.35|5665.98|5627.98|5666.04|5628.04|5665.35|5627.35|10
1607266450000|2020-12-06 14:54:10|5665.96|5627.96|5666.35|5628.35|5666.46|5628.46|5665.94|5627.94|9
1607266460000|2020-12-06 14:54:20|5666.84|5628.84|5667.69|5629.69|5667.83|5629.83|5666.84|5628.84|9
1607266470000|2020-12-06 14:54:30|5667.6|5629.6|5667.07|5629.07|5667.6|5629.6|5667.07|5629.07|10
1607266480000|2020-12-06 14:54:40|5666.88|5628.88|5666.17|5628.17|5666.88|5628.88|5666.15|5628.15|10
1607266490000|2020-12-06 14:54:50|5666.34|5628.34|5666.53|5628.53|5666.72|5628.72|5666.34|5628.34|10
1607266500000|2020-12-06 14:55:00|5666.58|5628.58|5666.5|5628.5|5666.83|5628.83|5666.5|5628.5|10
1607266510000|2020-12-06 14:55:10|5666.51|5628.51|5666.96|5628.96|5667.14|5629.14|5666.51|5628.51|10
1607266520000|2020-12-06 14:55:20|5666.97|5628.97|5667.05|5629.05|5667.08|5629.08|5666.96|5628.96|10
1607266530000|2020-12-06 14:55:30|5667.06|5629.06|5667.29|5629.29|5667.39|5629.39|5667.04|5629.04|10
1607266540000|2020-12-06 14:55:40|5667.36|5629.36|5667.5|5629.5|5667.61|5629.61|5667.36|5629.36|8
1607266550000|2020-12-06 14:55:50|5667.64|5629.64|5667.85|5629.85|5667.85|5629.85|5667.59|5629.59|10
1607266560000|2020-12-06 14:56:00|5667.87|5629.87|5668.4|5630.4|5668.4|5630.4|5667.86|5629.86|10
1607266570000|2020-12-06 14:56:10|5668.38|5630.38|5669.32|5631.32|5669.32|5631.32|5668.38|5630.38|10
1607266580000|2020-12-06 14:56:20|5669.79|5631.79|5671.1|5633.1|5671.12|5633.12|5669.77|5631.77|10
1607266590000|2020-12-06 14:56:30|5671.49|5633.49|5672.75|5634.75|5672.75|5634.75|5671.49|5633.49|10
1607266600000|2020-12-06 14:56:40|5672.93|5634.93|5674.77|5636.77|5674.77|5636.77|5672.93|5634.93|10
1607266610000|2020-12-06 14:56:50|5674.71|5636.71|5676.08|5638.08|5676.08|5638.08|5674.71|5636.71|10
1607266620000|2020-12-06 14:57:00|5676.34|5638.34|5676.96|5638.96|5677.17|5639.17|5676.26|5638.26|9
1607266630000|2020-12-06 14:57:10|5677.12|5639.12|5678.23|5640.23|5678.23|5640.23|5677.12|5639.12|10
1607266640000|2020-12-06 14:57:20|5678.15|5640.15|5678.55|5640.55|5678.58|5640.58|5678.15|5640.15|9
1607266650000|2020-12-06 14:57:30|5678.51|5640.51|5679.41|5641.41|5679.41|5641.41|5678.42|5640.42|10
1607266660000|2020-12-06 14:57:40|5679.34|5641.34|5681.31|5643.31|5681.31|5643.31|5679.34|5641.34|10
1607266670000|2020-12-06 14:57:50|5681.65|5643.65|5683.32|5645.32|5683.4|5645.4|5681.65|5643.65|10
1607266680000|2020-12-06 14:58:00|5683.38|5645.38|5684.53|5646.53|5684.54|5646.54|5683.38|5645.38|10
1607266690000|2020-12-06 14:58:10|5685|5647|5685.45|5647.45|5685.59|5647.59|5685|5647|10
1607266700000|2020-12-06 14:58:20|5685.35|5647.35|5684.29|5646.29|5685.44|5647.44|5684.29|5646.29|10
1607266710000|2020-12-06 14:58:30|5684.24|5646.24|5682.94|5644.94|5684.24|5646.24|5682.86|5644.86|10
1607266720000|2020-12-06 14:58:40|5682.28|5644.28|5681.85|5643.85|5682.33|5644.33|5681.85|5643.85|10
1607266730000|2020-12-06 14:58:50|5681.9|5643.9|5680.74|5642.74|5681.94|5643.94|5680.74|5642.74|10
1607266740000|2020-12-06 14:59:00|5680.76|5642.76|5680.16|5642.16|5680.78|5642.78|5680.12|5642.12|8
1607266750000|2020-12-06 14:59:10|5680.29|5642.29|5680.2|5642.2|5680.32|5642.32|5680|5642|8
1607266760000|2020-12-06 14:59:20|5680.19|5642.19|5680.4|5642.4|5680.68|5642.68|5680.19|5642.19|10
1607266770000|2020-12-06 14:59:30|5680.29|5642.29|5681|5643|5681.06|5643.06|5680.29|5642.29|10
1607266780000|2020-12-06 14:59:40|5681.38|5643.38|5683.77|5645.77|5683.77|5645.77|5681.32|5643.32|10
1607266790000|2020-12-06 14:59:50|5683.61|5645.61|5683.87|5645.87|5683.87|5645.87|5683.27|5645.27|10
1607266800000|2020-12-06 15:00:00|5683.8|5645.8|5684.01|5646.01|5684.01|5646.01|5683.56|5645.56|9
1607266810000|2020-12-06 15:00:10|5684.04|5646.04|5682.93|5644.93|5684.09|5646.09|5682.87|5644.87|9
1607266820000|2020-12-06 15:00:20|5682.9|5644.9|5683.29|5645.29|5683.29|5645.29|5682.85|5644.85|10
1607266830000|2020-12-06 15:00:30|5683.54|5645.54|5683.78|5645.78|5683.86|5645.86|5683.54|5645.54|10
1607266840000|2020-12-06 15:00:40|5683.77|5645.77|5683.38|5645.38|5683.77|5645.77|5683.38|5645.38|10
1607266850000|2020-12-06 15:00:50|5683.43|5645.43|5682.64|5644.64|5683.43|5645.43|5682.64|5644.64|10
1607266860000|2020-12-06 15:01:00|5682.63|5644.63|5682.2|5644.2|5682.63|5644.63|5682.06|5644.06|10
1607266870000|2020-12-06 15:01:10|5682.19|5644.19|5681.77|5643.77|5682.19|5644.19|5681.77|5643.77|9
1607266880000|2020-12-06 15:01:20|5682.03|5644.03|5681.97|5643.97|5682.15|5644.15|5681.89|5643.89|9
1607266890000|2020-12-06 15:01:30|5682.05|5644.05|5681.78|5643.78|5682.12|5644.12|5681.77|5643.77|10
1607266900000|2020-12-06 15:01:40|5681.7|5643.7|5681.21|5643.21|5681.84|5643.84|5681.21|5643.21|10
1607266910000|2020-12-06 15:01:50|5681.23|5643.23|5680.94|5642.94|5681.27|5643.27|5680.85|5642.85|9
1607266920000|2020-12-06 15:02:00|5680.91|5642.91|5680.46|5642.46|5680.91|5642.91|5680.09|5642.09|10
1607266930000|2020-12-06 15:02:10|5680.42|5642.42|5681.07|5643.07|5681.07|5643.07|5680.41|5642.41|10
1607266940000|2020-12-06 15:02:20|5681.17|5643.17|5681.65|5643.65|5681.7|5643.7|5681.17|5643.17|10
1607266950000|2020-12-06 15:02:30|5681.73|5643.73|5685.67|5647.67|5685.67|5647.67|5681.73|5643.73|8
1607266960000|2020-12-06 15:02:40|5685.88|5647.88|5686.49|5648.49|5686.69|5648.69|5685.83|5647.83|10
1607266970000|2020-12-06 15:02:50|5686.11|5648.11|5689.12|5651.12|5689.12|5651.12|5686.11|5648.11|10
1607266980000|2020-12-06 15:03:00|5689.38|5651.38|5691.92|5653.92|5691.92|5653.92|5689.38|5651.38|10
1607266990000|2020-12-06 15:03:10|5692.07|5654.07|5695.25|5657.25|5695.25|5657.25|5692.07|5654.07|10
1607267000000|2020-12-06 15:03:20|5695.23|5657.23|5697.9|5659.9|5697.9|5659.9|5695.23|5657.23|10
1607267010000|2020-12-06 15:03:30|5698.21|5660.21|5699.84|5661.84|5700.01|5662.01|5698.06|5660.06|10
1607267020000|2020-12-06 15:03:40|5699.92|5661.92|5698.97|5660.97|5699.92|5661.92|5698.97|5660.97|10
1607267030000|2020-12-06 15:03:50|5699.08|5661.08|5697.74|5659.74|5699.08|5661.08|5697.74|5659.74|10
1607267040000|2020-12-06 15:04:00|5697.45|5659.45|5698|5660|5698|5660|5697.21|5659.21|10
1607267050000|2020-12-06 15:04:10|5697.93|5659.93|5698.85|5660.85|5698.85|5660.85|5697.93|5659.93|8
1607267060000|2020-12-06 15:04:20|5698.83|5660.83|5698.55|5660.55|5699.1|5661.1|5698.55|5660.55|9
1607267070000|2020-12-06 15:04:30|5698.43|5660.43|5697.37|5659.37|5698.43|5660.43|5697.37|5659.37|10
1607267080000|2020-12-06 15:04:40|5697.48|5659.48|5697.88|5659.88|5697.88|5659.88|5697.24|5659.24|10
1607267090000|2020-12-06 15:04:50|5697.81|5659.81|5697.5|5659.5|5697.94|5659.94|5697.5|5659.5|10
1607267100000|2020-12-06 15:05:00|5697.28|5659.28|5696.12|5658.12|5697.34|5659.34|5696.06|5658.06|10
1607267110000|2020-12-06 15:05:10|5696.03|5658.03|5695.89|5657.89|5696.03|5658.03|5695.66|5657.66|10
1607267120000|2020-12-06 15:05:20|5695.79|5657.79|5696.53|5658.53|5696.53|5658.53|5695.72|5657.72|10
1607267130000|2020-12-06 15:05:30|5696.54|5658.54|5695.87|5657.87|5696.56|5658.56|5695.87|5657.87|9
1607267140000|2020-12-06 15:05:40|5695.92|5657.92|5695.01|5657.01|5695.99|5657.99|5695.01|5657.01|10
1607267150000|2020-12-06 15:05:50|5695.02|5657.02|5694.91|5656.91|5695.03|5657.03|5694.62|5656.62|10
1607267160000|2020-12-06 15:06:00|5694.92|5656.92|5694.24|5656.24|5695.03|5657.03|5694.24|5656.24|9
1607267170000|2020-12-06 15:06:10|5694.35|5656.35|5694.12|5656.12|5694.35|5656.35|5694.02|5656.02|10
1607267180000|2020-12-06 15:06:20|5694.09|5656.09|5693.46|5655.46|5694.22|5656.22|5693.46|5655.46|10
1607267190000|2020-12-06 15:06:30|5693.33|5655.33|5693.01|5655.01|5693.36|5655.36|5692.94|5654.94|9
1607267200000|2020-12-06 15:06:40|5692.98|5654.98|5693.1|5655.1|5693.23|5655.23|5692.87|5654.87|8
1607267210000|2020-12-06 15:06:50|5693.11|5655.11|5693.18|5655.18|5693.64|5655.64|5693.11|5655.11|10
1607267220000|2020-12-06 15:07:00|5693.25|5655.25|5692.86|5654.86|5693.25|5655.25|5692.86|5654.86|10
1607267230000|2020-12-06 15:07:10|5692.84|5654.84|5692.29|5654.29|5693.02|5655.02|5692.29|5654.29|9
1607267240000|2020-12-06 15:07:20|5692.02|5654.02|5692.08|5654.08|5692.08|5654.08|5691.72|5653.72|8
1607267250000|2020-12-06 15:07:30|5692.13|5654.13|5691.3|5653.3|5692.13|5654.13|5691.3|5653.3|10
1607267260000|2020-12-06 15:07:40|5690.81|5652.81|5690.44|5652.44|5690.85|5652.85|5690.32|5652.32|10
1607267270000|2020-12-06 15:07:50|5690.52|5652.52|5690.49|5652.49|5690.55|5652.55|5690.15|5652.15|8
1607267280000|2020-12-06 15:08:00|5690.48|5652.48|5690.37|5652.37|5690.54|5652.54|5690.37|5652.37|10
1607267290000|2020-12-06 15:08:10|5690.18|5652.18|5690.03|5652.03|5690.25|5652.25|5690.03|5652.03|8
1607267300000|2020-12-06 15:08:20|5689.94|5651.94|5689.67|5651.67|5690.04|5652.04|5689.67|5651.67|9
1607267310000|2020-12-06 15:08:30|5689.43|5651.43|5689.26|5651.26|5689.43|5651.43|5689.06|5651.06|10
1607267320000|2020-12-06 15:08:40|5689.19|5651.19|5690.7|5652.7|5690.7|5652.7|5689.19|5651.19|10
1607267330000|2020-12-06 15:08:50|5690.73|5652.73|5691.26|5653.26|5691.26|5653.26|5690.73|5652.73|10
1607267340000|2020-12-06 15:09:00|5691.25|5653.25|5690.55|5652.55|5691.39|5653.39|5690.37|5652.37|10
1607267350000|2020-12-06 15:09:10|5690.26|5652.26|5689.71|5651.71|5690.26|5652.26|5689.47|5651.47|10
1607267360000|2020-12-06 15:09:20|5689.17|5651.17|5689.02|5651.02|5689.17|5651.17|5688.88|5650.88|10
1607267370000|2020-12-06 15:09:30|5688.87|5650.87|5688.57|5650.57|5688.87|5650.87|5688.57|5650.57|10
1607267380000|2020-12-06 15:09:40|5688.49|5650.49|5688.05|5650.05|5688.49|5650.49|5687.81|5649.81|10
1607267390000|2020-12-06 15:09:50|5687.94|5649.94|5687.42|5649.42|5687.94|5649.94|5687.42|5649.42|9
1607267400000|2020-12-06 15:10:00|5687.33|5649.33|5685.7|5647.7|5687.33|5649.33|5685.7|5647.7|10
1607267410000|2020-12-06 15:10:10|5685.72|5647.72|5685.49|5647.49|5685.72|5647.72|5685.3|5647.3|10
1607267420000|2020-12-06 15:10:20|5685.46|5647.46|5684.49|5646.49|5685.5|5647.5|5684.49|5646.49|10
1607267430000|2020-12-06 15:10:30|5684.39|5646.39|5684.15|5646.15|5684.39|5646.39|5683.92|5645.92|10
1607267440000|2020-12-06 15:10:40|5684|5646|5684.97|5646.97|5684.97|5646.97|5684|5646|10
1607267450000|2020-12-06 15:10:50|5685.36|5647.36|5686.82|5648.82|5686.82|5648.82|5685.36|5647.36|10
1607267460000|2020-12-06 15:11:00|5686.86|5648.86|5687.79|5649.79|5687.84|5649.84|5686.86|5648.86|10
1607267470000|2020-12-06 15:11:10|5687.98|5649.98|5688.54|5650.54|5688.56|5650.56|5687.98|5649.98|9
1607267480000|2020-12-06 15:11:20|5688.33|5650.33|5688.27|5650.27|5688.67|5650.67|5688.27|5650.27|6
1607267490000|2020-12-06 15:11:30|5688.01|5650.01|5686.86|5648.86|5688.01|5650.01|5686.86|5648.86|10
1607267500000|2020-12-06 15:11:40|5686.87|5648.87|5686.11|5648.11|5686.87|5648.87|5686.11|5648.11|10
1607267510000|2020-12-06 15:11:50|5686.2|5648.2|5685.55|5647.55|5686.2|5648.2|5685.49|5647.49|10
1607267520000|2020-12-06 15:12:00|5685.61|5647.61|5685.19|5647.19|5685.67|5647.67|5685.19|5647.19|10
1607267530000|2020-12-06 15:12:10|5685.06|5647.06|5684.57|5646.57|5685.09|5647.09|5684.43|5646.43|10
1607267540000|2020-12-06 15:12:20|5684.51|5646.51|5684.91|5646.91|5684.91|5646.91|5684.51|5646.51|10
1607267550000|2020-12-06 15:12:30|5684.93|5646.93|5684.99|5646.99|5685.25|5647.25|5684.93|5646.93|10
1607267560000|2020-12-06 15:12:40|5684.98|5646.98|5684.8|5646.8|5685.09|5647.09|5684.8|5646.8|10
1607267570000|2020-12-06 15:12:50|5684.7|5646.7|5685.34|5647.34|5685.34|5647.34|5684.6|5646.6|10
1607267580000|2020-12-06 15:13:00|5685.08|5647.08|5686.31|5648.31|5686.31|5648.31|5685.08|5647.08|8
1607267590000|2020-12-06 15:13:10|5686.53|5648.53|5686.29|5648.29|5686.6|5648.6|5686.09|5648.09|9
1607267600000|2020-12-06 15:13:20|5686.04|5648.04|5685.73|5647.73|5686.18|5648.18|5685.73|5647.73|9
1607267610000|2020-12-06 15:13:30|5685.7|5647.7|5685.43|5647.43|5685.7|5647.7|5685.43|5647.43|10
1607267620000|2020-12-06 15:13:40|5685.28|5647.28|5684.75|5646.75|5685.28|5647.28|5684.64|5646.64|10
1607267630000|2020-12-06 15:13:50|5684.68|5646.68|5684.04|5646.04|5684.68|5646.68|5683.91|5645.91|9
1607267640000|2020-12-06 15:14:00|5684.01|5646.01|5683.78|5645.78|5684.07|5646.07|5683.75|5645.75|8
1607267650000|2020-12-06 15:14:10|5683.85|5645.85|5684.81|5646.81|5684.81|5646.81|5683.85|5645.85|10
1607267660000|2020-12-06 15:14:20|5684.78|5646.78|5684.65|5646.65|5684.79|5646.79|5684.65|5646.65|9
1607267670000|2020-12-06 15:14:30|5684.59|5646.59|5685.21|5647.21|5685.25|5647.25|5684.59|5646.59|10
1607267680000|2020-12-06 15:14:40|5685.17|5647.17|5685.11|5647.11|5685.17|5647.17|5685|5647|7
1607267690000|2020-12-06 15:14:50|5685.03|5647.03|5684.7|5646.7|5685.03|5647.03|5684.52|5646.52|9
1607267700000|2020-12-06 15:15:00|5684.48|5646.48|5684.69|5646.69|5684.69|5646.69|5684.48|5646.48|8
1607267710000|2020-12-06 15:15:10|5684.67|5646.67|5685.09|5647.09|5685.1|5647.1|5684.61|5646.61|8
1607267720000|2020-12-06 15:15:20|5685.47|5647.47|5687.4|5649.4|5687.4|5649.4|5685.47|5647.47|10
1607267730000|2020-12-06 15:15:30|5687.37|5649.37|5687.86|5649.86|5687.86|5649.86|5687.36|5649.36|10
1607267740000|2020-12-06 15:15:40|5687.92|5649.92|5687.73|5649.73|5687.92|5649.92|5687.36|5649.36|10
1607267750000|2020-12-06 15:15:50|5687.79|5649.79|5687.97|5649.97|5687.97|5649.97|5687.78|5649.78|8
1607267760000|2020-12-06 15:16:00|5688.02|5650.02|5687.36|5649.36|5688.02|5650.02|5687.36|5649.36|9
1607267770000|2020-12-06 15:16:10|5687.11|5649.11|5685.82|5647.82|5687.11|5649.11|5685.82|5647.82|9
1607267780000|2020-12-06 15:16:20|5685.78|5647.78|5684.88|5646.88|5685.78|5647.78|5684.88|5646.88|10
1607267790000|2020-12-06 15:16:30|5684.59|5646.59|5683.66|5645.66|5684.59|5646.59|5683.62|5645.62|9
1607267800000|2020-12-06 15:16:40|5683.64|5645.64|5684.78|5646.78|5684.78|5646.78|5683.5|5645.5|10
1607267810000|2020-12-06 15:16:50|5684.79|5646.79|5685.99|5647.99|5685.99|5647.99|5684.55|5646.55|10
1607267820000|2020-12-06 15:17:00|5686.02|5648.02|5686.46|5648.46|5686.46|5648.46|5685.78|5647.78|9
1607267830000|2020-12-06 15:17:10|5686.68|5648.68|5686.67|5648.67|5686.68|5648.68|5686.53|5648.53|9
1607267840000|2020-12-06 15:17:20|5686.44|5648.44|5686.38|5648.38|5686.44|5648.44|5686.21|5648.21|10
1607267850000|2020-12-06 15:17:30|5686.29|5648.29|5686.47|5648.47|5686.47|5648.47|5686.19|5648.19|10
1607267860000|2020-12-06 15:17:40|5686.42|5648.42|5686.55|5648.55|5686.56|5648.56|5686.38|5648.38|6
1607267870000|2020-12-06 15:17:50|5686.64|5648.64|5686.69|5648.69|5686.74|5648.74|5686.62|5648.62|10
1607267880000|2020-12-06 15:18:00|5686.53|5648.53|5686.17|5648.17|5686.53|5648.53|5686.17|5648.17|10
1607267890000|2020-12-06 15:18:10|5686.25|5648.25|5686.08|5648.08|5686.36|5648.36|5686.01|5648.01|8
1607267900000|2020-12-06 15:18:20|5686.09|5648.09|5685.31|5647.31|5686.09|5648.09|5685.31|5647.31|10
1607267910000|2020-12-06 15:18:30|5685.25|5647.25|5684.92|5646.92|5685.46|5647.46|5684.88|5646.88|10
1607267920000|2020-12-06 15:18:40|5684.63|5646.63|5684.35|5646.35|5684.63|5646.63|5683.87|5645.87|10
1607267930000|2020-12-06 15:18:50|5684.23|5646.23|5683.3|5645.3|5684.23|5646.23|5683.3|5645.3|8
1607267940000|2020-12-06 15:19:00|5683.32|5645.32|5683.61|5645.61|5683.61|5645.61|5682.97|5644.97|8
1607267950000|2020-12-06 15:19:10|5683.7|5645.7|5684.23|5646.23|5684.38|5646.38|5683.66|5645.66|10
1607267960000|2020-12-06 15:19:20|5684.44|5646.44|5685.06|5647.06|5685.1|5647.1|5684.44|5646.44|9
1607267970000|2020-12-06 15:19:30|5685.15|5647.15|5684.73|5646.73|5685.15|5647.15|5684.73|5646.73|9
1607267980000|2020-12-06 15:19:40|5684.61|5646.61|5684.03|5646.03|5684.72|5646.72|5684.03|5646.03|8
1607267990000|2020-12-06 15:19:50|5683.85|5645.85|5684.02|5646.02|5684.51|5646.51|5683.82|5645.82|10
1607268000000|2020-12-06 15:20:00|5683.94|5645.94|5684.76|5646.76|5684.78|5646.78|5683.94|5645.94|10
1607268010000|2020-12-06 15:20:10|5684.81|5646.81|5684.79|5646.79|5685.07|5647.07|5684.79|5646.79|10
1607268020000|2020-12-06 15:20:20|5684.83|5646.83|5684.81|5646.81|5684.83|5646.83|5684.62|5646.62|9
1607268030000|2020-12-06 15:20:30|5684.91|5646.91|5684.99|5646.99|5685.11|5647.11|5684.29|5646.29|10
1607268040000|2020-12-06 15:20:40|5684.95|5646.95|5685.1|5647.1|5685.13|5647.13|5684.79|5646.79|9
1607268050000|2020-12-06 15:20:50|5684.09|5646.09|5683.83|5645.83|5684.76|5646.76|5683.83|5645.83|10
1607268060000|2020-12-06 15:21:00|5684.03|5646.03|5685.15|5647.15|5685.15|5647.15|5684.03|5646.03|8
1607268070000|2020-12-06 15:21:10|5685.19|5647.19|5685.16|5647.16|5685.24|5647.24|5685.09|5647.09|8
1607268080000|2020-12-06 15:21:20|5685.13|5647.13|5682.85|5644.85|5685.13|5647.13|5682.85|5644.85|9
1607268090000|2020-12-06 15:21:30|5682.9|5644.9|5682.8|5644.8|5682.9|5644.9|5682.76|5644.76|9
1607268100000|2020-12-06 15:21:40|5682.63|5644.63|5681.72|5643.72|5682.8|5644.8|5681.72|5643.72|10
1607268110000|2020-12-06 15:21:50|5681.7|5643.7|5680.88|5642.88|5681.7|5643.7|5680.73|5642.73|10
1607268120000|2020-12-06 15:22:00|5680.82|5642.82|5680.66|5642.66|5681.16|5643.16|5680.66|5642.66|9
1607268130000|2020-12-06 15:22:10|5681.1|5643.1|5682.5|5644.5|5682.5|5644.5|5681.1|5643.1|9
1607268140000|2020-12-06 15:22:20|5682.51|5644.51|5682.86|5644.86|5683.01|5645.01|5682.51|5644.51|9
1607268150000|2020-12-06 15:22:30|5682.83|5644.83|5682.3|5644.3|5682.94|5644.94|5682.3|5644.3|10
1607268160000|2020-12-06 15:22:40|5682.23|5644.23|5681.33|5643.33|5682.23|5644.23|5681.33|5643.33|9
1607268170000|2020-12-06 15:22:50|5681.23|5643.23|5680.94|5642.94|5681.23|5643.23|5680.7|5642.7|10
1607268180000|2020-12-06 15:23:00|5681.23|5643.23|5681.17|5643.17|5681.23|5643.23|5680.99|5642.99|10
1607268190000|2020-12-06 15:23:10|5681.16|5643.16|5681.22|5643.22|5681.22|5643.22|5681.06|5643.06|10
1607268200000|2020-12-06 15:23:20|5681.29|5643.29|5681.68|5643.68|5681.69|5643.69|5681.29|5643.29|8
1607268210000|2020-12-06 15:23:30|5681.69|5643.69|5680.88|5642.88|5681.8|5643.8|5680.88|5642.88|9
1607268220000|2020-12-06 15:23:40|5680.91|5642.91|5680.9|5642.9|5680.91|5642.91|5680.49|5642.49|9
1607268230000|2020-12-06 15:23:50|5680.76|5642.76|5679.78|5641.78|5680.76|5642.76|5679.78|5641.78|10
1607268240000|2020-12-06 15:24:00|5679.76|5641.76|5678.82|5640.82|5679.76|5641.76|5678.82|5640.82|9
1607268250000|2020-12-06 15:24:10|5678.74|5640.74|5678.81|5640.81|5678.96|5640.96|5678.72|5640.72|10
1607268260000|2020-12-06 15:24:20|5678.87|5640.87|5678.16|5640.16|5678.87|5640.87|5678.16|5640.16|10
1607268270000|2020-12-06 15:24:30|5678.62|5640.62|5678.99|5640.99|5679.01|5641.01|5678.62|5640.62|10
1607268280000|2020-12-06 15:24:40|5678.96|5640.96|5678.77|5640.77|5679|5641|5678.75|5640.75|9
1607268290000|2020-12-06 15:24:50|5678.36|5640.36|5678.64|5640.64|5678.64|5640.64|5678.24|5640.24|10
1607268300000|2020-12-06 15:25:00|5678.68|5640.68|5678.88|5640.88|5678.88|5640.88|5678.67|5640.67|10
1607268310000|2020-12-06 15:25:10|5679.01|5641.01|5680.13|5642.13|5680.13|5642.13|5679.01|5641.01|9
1607268320000|2020-12-06 15:25:20|5680.08|5642.08|5681.26|5643.26|5681.27|5643.27|5680.06|5642.06|9
1607268330000|2020-12-06 15:25:30|5681.3|5643.3|5681.82|5643.82|5681.82|5643.82|5681.29|5643.29|9
1607268340000|2020-12-06 15:25:40|5681.88|5643.88|5682.18|5644.18|5682.18|5644.18|5681.59|5643.59|9
1607268350000|2020-12-06 15:25:50|5682.24|5644.24|5685.17|5647.17|5685.17|5647.17|5682.24|5644.24|9
1607268360000|2020-12-06 15:26:00|5685.46|5647.46|5686.5|5648.5|5686.5|5648.5|5685.46|5647.46|10
1607268370000|2020-12-06 15:26:10|5686.36|5648.36|5686.57|5648.57|5686.86|5648.86|5686.36|5648.36|10
1607268380000|2020-12-06 15:26:20|5686.58|5648.58|5686.53|5648.53|5686.62|5648.62|5686.46|5648.46|8
1607268390000|2020-12-06 15:26:30|5686.77|5648.77|5686.71|5648.71|5687.12|5649.12|5686.71|5648.71|10
1607268400000|2020-12-06 15:26:40|5686.66|5648.66|5686.67|5648.67|5687.35|5649.35|5686.55|5648.55|10
1607268410000|2020-12-06 15:26:50|5686.69|5648.69|5686.88|5648.88|5687.02|5649.02|5686.69|5648.69|9
1607268420000|2020-12-06 15:27:00|5687.08|5649.08|5687.75|5649.75|5687.87|5649.87|5687.08|5649.08|9
1607268430000|2020-12-06 15:27:10|5687.85|5649.85|5687.21|5649.21|5687.99|5649.99|5687.1|5649.1|9
1607268440000|2020-12-06 15:27:20|5687.01|5649.01|5686.74|5648.74|5687.08|5649.08|5686.47|5648.47|9
1607268450000|2020-12-06 15:27:30|5687.03|5649.03|5686.9|5648.9|5687.1|5649.1|5686.69|5648.69|10
1607268460000|2020-12-06 15:27:40|5686.94|5648.94|5686.59|5648.59|5686.94|5648.94|5686.59|5648.59|10
1607268470000|2020-12-06 15:27:50|5686.31|5648.31|5684.5|5646.5|5686.31|5648.31|5684.5|5646.5|10
1607268480000|2020-12-06 15:28:00|5684.45|5646.45|5683.11|5645.11|5684.45|5646.45|5683.11|5645.11|9
1607268490000|2020-12-06 15:28:10|5683.16|5645.16|5682.93|5644.93|5683.17|5645.17|5682.79|5644.79|10
1607268500000|2020-12-06 15:28:20|5683.12|5645.12|5682.64|5644.64|5683.19|5645.19|5682.63|5644.63|9
1607268510000|2020-12-06 15:28:30|5682.46|5644.46|5681.69|5643.69|5682.47|5644.47|5681.69|5643.69|10
1607268520000|2020-12-06 15:28:40|5681.41|5643.41|5680.93|5642.93|5681.41|5643.41|5680.93|5642.93|10
1607268530000|2020-12-06 15:28:50|5680.81|5642.81|5679.18|5641.18|5680.81|5642.81|5679.16|5641.16|9
1607268540000|2020-12-06 15:29:00|5679.07|5641.07|5678.46|5640.46|5679.28|5641.28|5678.46|5640.46|10
1607268550000|2020-12-06 15:29:10|5678.29|5640.29|5680.61|5642.61|5680.61|5642.61|5678.29|5640.29|10
1607268560000|2020-12-06 15:29:20|5680.7|5642.7|5682.93|5644.93|5682.93|5644.93|5680.7|5642.7|10
1607268570000|2020-12-06 15:29:30|5682.86|5644.86|5684.23|5646.23|5684.32|5646.32|5682.86|5644.86|10
1607268580000|2020-12-06 15:29:40|5684.29|5646.29|5684.3|5646.3|5684.67|5646.67|5684.16|5646.16|9
1607268590000|2020-12-06 15:29:50|5684.51|5646.51|5683.68|5645.68|5684.51|5646.51|5683.68|5645.68|10
1607268600000|2020-12-06 15:30:00|5683.66|5645.66|5682.15|5644.15|5683.66|5645.66|5682.12|5644.12|10
1607268610000|2020-12-06 15:30:10|5682.05|5644.05|5681.3|5643.3|5682.05|5644.05|5681.29|5643.29|9
1607268620000|2020-12-06 15:30:20|5681.26|5643.26|5680.44|5642.44|5681.26|5643.26|5680.36|5642.36|10
1607268630000|2020-12-06 15:30:30|5680.46|5642.46|5679.89|5641.89|5680.46|5642.46|5679.89|5641.89|9
1607268640000|2020-12-06 15:30:40|5679.82|5641.82|5677.04|5639.04|5679.82|5641.82|5677.04|5639.04|9
1607268650000|2020-12-06 15:30:50|5676.73|5638.73|5676.3|5638.3|5676.83|5638.83|5676.3|5638.3|10
1607268660000|2020-12-06 15:31:00|5676.32|5638.32|5677.02|5639.02|5677.05|5639.05|5676.32|5638.32|9
1607268670000|2020-12-06 15:31:10|5677|5639|5676.81|5638.81|5677.07|5639.07|5676.81|5638.81|9
1607268680000|2020-12-06 15:31:20|5676.73|5638.73|5676.78|5638.78|5676.81|5638.81|5676.56|5638.56|10
1607268690000|2020-12-06 15:31:30|5676.93|5638.93|5676.36|5638.36|5677.09|5639.09|5676.21|5638.21|10
1607268700000|2020-12-06 15:31:40|5676.44|5638.44|5676.26|5638.26|5676.44|5638.44|5676.06|5638.06|10
1607268710000|2020-12-06 15:31:50|5676.25|5638.25|5675.95|5637.95|5676.25|5638.25|5675.81|5637.81|10
1607268720000|2020-12-06 15:32:00|5675.98|5637.98|5676.7|5638.7|5676.7|5638.7|5675.98|5637.98|9
1607268730000|2020-12-06 15:32:10|5677.1|5639.1|5677.72|5639.72|5677.72|5639.72|5677.1|5639.1|9
1607268740000|2020-12-06 15:32:20|5677.8|5639.8|5677.87|5639.87|5678|5640|5677.8|5639.8|10
1607268750000|2020-12-06 15:32:30|5677.86|5639.86|5677.2|5639.2|5677.86|5639.86|5677.2|5639.2|10
1607268760000|2020-12-06 15:32:40|5677.37|5639.37|5676.59|5638.59|5677.37|5639.37|5676.59|5638.59|9
1607268770000|2020-12-06 15:32:50|5676.69|5638.69|5676.28|5638.28|5676.81|5638.81|5676.28|5638.28|10
1607268780000|2020-12-06 15:33:00|5676.27|5638.27|5675.89|5637.89|5676.54|5638.54|5675.86|5637.86|10
1607268790000|2020-12-06 15:33:10|5675.82|5637.82|5675.4|5637.4|5675.86|5637.86|5675.36|5637.36|10
1607268800000|2020-12-06 15:33:20|5675.56|5637.56|5675.53|5637.53|5675.69|5637.69|5675.46|5637.46|9
1607268810000|2020-12-06 15:33:30|5675.63|5637.63|5676.04|5638.04|5676.08|5638.08|5675.63|5637.63|8
1607268820000|2020-12-06 15:33:40|5676.03|5638.03|5675.8|5637.8|5676.03|5638.03|5675.72|5637.72|9
1607268830000|2020-12-06 15:33:50|5675.72|5637.72|5675.98|5637.98|5675.98|5637.98|5675.71|5637.71|9
1607268840000|2020-12-06 15:34:00|5675.84|5637.84|5677.27|5639.27|5677.27|5639.27|5675.84|5637.84|10
1607268850000|2020-12-06 15:34:10|5677.38|5639.38|5678.37|5640.37|5678.47|5640.47|5677.38|5639.38|9
1607268860000|2020-12-06 15:34:20|5678.45|5640.45|5679.05|5641.05|5679.05|5641.05|5678.45|5640.45|9
1607268870000|2020-12-06 15:34:30|5678.98|5640.98|5679.13|5641.13|5679.15|5641.15|5678.89|5640.89|10
1607268880000|2020-12-06 15:34:40|5679.18|5641.18|5678.1|5640.1|5679.54|5641.54|5678.1|5640.1|9
1607268890000|2020-12-06 15:34:50|5678.13|5640.13|5677.44|5639.44|5678.13|5640.13|5677.44|5639.44|9
1607268900000|2020-12-06 15:35:00|5677.46|5639.46|5677.37|5639.37|5677.46|5639.46|5677.18|5639.18|8
1607268910000|2020-12-06 15:35:10|5677.43|5639.43|5677.67|5639.67|5677.76|5639.76|5677.43|5639.43|10
1607268920000|2020-12-06 15:35:20|5677.62|5639.62|5678.57|5640.57|5678.57|5640.57|5677.62|5639.62|10
1607268930000|2020-12-06 15:35:30|5678.58|5640.58|5678.8|5640.8|5678.81|5640.81|5678.55|5640.55|10
1607268940000|2020-12-06 15:35:40|5678.87|5640.87|5679.06|5641.06|5679.06|5641.06|5678.75|5640.75|9
1607268950000|2020-12-06 15:35:50|5679.04|5641.04|5679.94|5641.94|5679.94|5641.94|5679.04|5641.04|10
1607268960000|2020-12-06 15:36:00|5680.11|5642.11|5680.04|5642.04|5680.25|5642.25|5679.97|5641.97|8
1607268970000|2020-12-06 15:36:10|5679.88|5641.88|5679.38|5641.38|5679.9|5641.9|5679.38|5641.38|10
1607268980000|2020-12-06 15:36:20|5679.34|5641.34|5679.55|5641.55|5679.6|5641.6|5679.34|5641.34|10
1607268990000|2020-12-06 15:36:30|5679.64|5641.64|5679.26|5641.26|5679.64|5641.64|5679.26|5641.26|9
1607269000000|2020-12-06 15:36:40|5679.14|5641.14|5679.32|5641.32|5679.32|5641.32|5679.14|5641.14|6
1607269010000|2020-12-06 15:36:50|5679.21|5641.21|5679.22|5641.22|5679.47|5641.47|5679.21|5641.21|9
1607269020000|2020-12-06 15:37:00|5679.23|5641.23|5679.37|5641.37|5679.54|5641.54|5679.23|5641.23|9
1607269030000|2020-12-06 15:37:10|5679.59|5641.59|5679.51|5641.51|5679.65|5641.65|5679.51|5641.51|10
1607269040000|2020-12-06 15:37:20|5679.84|5641.84|5680.12|5642.12|5680.13|5642.13|5679.57|5641.57|9
1607269050000|2020-12-06 15:37:30|5680.48|5642.48|5681.93|5643.93|5681.93|5643.93|5680.47|5642.47|10
1607269060000|2020-12-06 15:37:40|5681.95|5643.95|5683.33|5645.33|5683.36|5645.36|5681.95|5643.95|10
1607269070000|2020-12-06 15:37:50|5683.24|5645.24|5681.55|5643.55|5683.24|5645.24|5681.55|5643.55|10
1607269080000|2020-12-06 15:38:00|5681.99|5643.99|5682.57|5644.57|5682.57|5644.57|5681.91|5643.91|8
1607269090000|2020-12-06 15:38:10|5682.87|5644.87|5682.57|5644.57|5682.99|5644.99|5682.44|5644.44|9
1607269100000|2020-12-06 15:38:20|5682.67|5644.67|5682.96|5644.96|5683|5645|5682.67|5644.67|10
1607269110000|2020-12-06 15:38:30|5682.97|5644.97|5683.19|5645.19|5683.19|5645.19|5682.97|5644.97|9
1607269120000|2020-12-06 15:38:40|5683.4|5645.4|5682.97|5644.97|5683.55|5645.55|5682.87|5644.87|9
1607269130000|2020-12-06 15:38:50|5682.61|5644.61|5682.74|5644.74|5682.74|5644.74|5682.5|5644.5|10
1607269140000|2020-12-06 15:39:00|5682.8|5644.8|5682.39|5644.39|5682.92|5644.92|5682.37|5644.37|10
1607269150000|2020-12-06 15:39:10|5682.42|5644.42|5682.69|5644.69|5682.82|5644.82|5682.42|5644.42|10
1607269160000|2020-12-06 15:39:20|5682.84|5644.84|5683.42|5645.42|5683.42|5645.42|5682.84|5644.84|10
1607269170000|2020-12-06 15:39:30|5683.44|5645.44|5683.47|5645.47|5683.48|5645.48|5683.31|5645.31|8
1607269180000|2020-12-06 15:39:40|5683.68|5645.68|5683.64|5645.64|5683.68|5645.68|5683.53|5645.53|9
1607269190000|2020-12-06 15:39:50|5683.65|5645.65|5684.24|5646.24|5684.24|5646.24|5683.54|5645.54|10
1607269200000|2020-12-06 15:40:00|5684.53|5646.53|5685.42|5647.42|5685.43|5647.43|5684.53|5646.53|10
1607269210000|2020-12-06 15:40:10|5685.55|5647.55|5685.67|5647.67|5685.93|5647.93|5685.55|5647.55|10
1607269220000|2020-12-06 15:40:20|5685.62|5647.62|5686.86|5648.86|5686.91|5648.91|5685.62|5647.62|10
1607269230000|2020-12-06 15:40:30|5686.71|5648.71|5686.99|5648.99|5686.99|5648.99|5686.71|5648.71|9
1607269240000|2020-12-06 15:40:40|5687|5649|5686.1|5648.1|5687.14|5649.14|5686.1|5648.1|8
1607269250000|2020-12-06 15:40:50|5686.14|5648.14|5685.8|5647.8|5686.26|5648.26|5685.78|5647.78|10
1607269260000|2020-12-06 15:41:00|5685.66|5647.66|5685.38|5647.38|5685.71|5647.71|5685.28|5647.28|10
1607269270000|2020-12-06 15:41:10|5685.33|5647.33|5685.01|5647.01|5685.4|5647.4|5685.01|5647.01|9
1607269280000|2020-12-06 15:41:20|5684.82|5646.82|5684.16|5646.16|5684.86|5646.86|5684.16|5646.16|10
1607269290000|2020-12-06 15:41:30|5684.17|5646.17|5683.54|5645.54|5684.21|5646.21|5683.3|5645.3|10
1607269300000|2020-12-06 15:41:40|5683.37|5645.37|5682.94|5644.94|5683.37|5645.37|5682.92|5644.92|10
1607269310000|2020-12-06 15:41:50|5682.95|5644.95|5683.18|5645.18|5683.18|5645.18|5682.88|5644.88|9
1607269320000|2020-12-06 15:42:00|5683.44|5645.44|5683.55|5645.55|5683.71|5645.71|5683.41|5645.41|10
1607269330000|2020-12-06 15:42:10|5683.52|5645.52|5684.19|5646.19|5684.22|5646.22|5683.52|5645.52|10
1607269340000|2020-12-06 15:42:20|5684.17|5646.17|5684.23|5646.23|5684.55|5646.55|5684.17|5646.17|10
1607269350000|2020-12-06 15:42:30|5684.29|5646.29|5684.61|5646.61|5684.76|5646.76|5684.29|5646.29|9
1607269360000|2020-12-06 15:42:40|5684.38|5646.38|5684.99|5646.99|5685|5647|5684.38|5646.38|10
1607269370000|2020-12-06 15:42:50|5684.92|5646.92|5684.27|5646.27|5684.92|5646.92|5684.27|5646.27|10
1607269380000|2020-12-06 15:43:00|5684.29|5646.29|5684.65|5646.65|5684.65|5646.65|5684.29|5646.29|9
1607269390000|2020-12-06 15:43:10|5684.5|5646.5|5684.93|5646.93|5684.93|5646.93|5684.28|5646.28|10
1607269400000|2020-12-06 15:43:20|5684.99|5646.99|5685.62|5647.62|5685.62|5647.62|5684.99|5646.99|10
1607269410000|2020-12-06 15:43:30|5685.49|5647.49|5685.35|5647.35|5685.49|5647.49|5684.99|5646.99|9
1607269420000|2020-12-06 15:43:40|5685.6|5647.6|5685.21|5647.21|5685.61|5647.61|5685.21|5647.21|10
1607269430000|2020-12-06 15:43:50|5685.19|5647.19|5684.16|5646.16|5685.21|5647.21|5684.09|5646.09|9
1607269440000|2020-12-06 15:44:00|5684.03|5646.03|5684.03|5646.03|5684.18|5646.18|5683.92|5645.92|9
1607269450000|2020-12-06 15:44:10|5683.99|5645.99|5683.87|5645.87|5683.99|5645.99|5683.79|5645.79|7
1607269460000|2020-12-06 15:44:20|5683.65|5645.65|5683.78|5645.78|5683.78|5645.78|5683.47|5645.47|8
1607269470000|2020-12-06 15:44:30|5683.82|5645.82|5684.34|5646.34|5684.35|5646.35|5683.76|5645.76|8
1607269480000|2020-12-06 15:44:40|5684.18|5646.18|5684.75|5646.75|5684.75|5646.75|5684.18|5646.18|10
1607269490000|2020-12-06 15:44:50|5684.93|5646.93|5685.99|5647.99|5685.99|5647.99|5684.93|5646.93|9
1607269500000|2020-12-06 15:45:00|5686.09|5648.09|5686.42|5648.42|5686.68|5648.68|5686.09|5648.09|9
1607269510000|2020-12-06 15:45:10|5686.35|5648.35|5686.66|5648.66|5686.8|5648.8|5686.35|5648.35|10
1607269520000|2020-12-06 15:45:20|5686.63|5648.63|5686|5648|5686.63|5648.63|5686|5648|10
1607269530000|2020-12-06 15:45:30|5686.04|5648.04|5685.94|5647.94|5686.17|5648.17|5685.88|5647.88|9
1607269540000|2020-12-06 15:45:40|5685.93|5647.93|5684.32|5646.32|5685.93|5647.93|5684.32|5646.32|10
1607269550000|2020-12-06 15:45:50|5684.29|5646.29|5683.7|5645.7|5684.29|5646.29|5683.37|5645.37|9
1607269560000|2020-12-06 15:46:00|5683.26|5645.26|5683.35|5645.35|5683.36|5645.36|5683.19|5645.19|9
1607269570000|2020-12-06 15:46:10|5683.36|5645.36|5683.33|5645.33|5683.36|5645.36|5683.12|5645.12|10
1607269580000|2020-12-06 15:46:20|5683.24|5645.24|5683.38|5645.38|5683.46|5645.46|5682.95|5644.95|8
1607269590000|2020-12-06 15:46:30|5683.25|5645.25|5683.96|5645.96|5683.99|5645.99|5683.25|5645.25|10
1607269600000|2020-12-06 15:46:40|5683.95|5645.95|5682.89|5644.89|5683.95|5645.95|5682.77|5644.77|10
1607269610000|2020-12-06 15:46:50|5682.85|5644.85|5682.18|5644.18|5682.85|5644.85|5682.18|5644.18|10
1607269620000|2020-12-06 15:47:00|5681.56|5643.56|5680.23|5642.23|5681.56|5643.56|5680.12|5642.12|9
1607269630000|2020-12-06 15:47:10|5679.94|5641.94|5678.93|5640.93|5679.94|5641.94|5678.85|5640.85|9
1607269640000|2020-12-06 15:47:20|5678.89|5640.89|5678.89|5640.89|5679.25|5641.25|5678.88|5640.88|10
1607269650000|2020-12-06 15:47:30|5678.9|5640.9|5678.96|5640.96|5679|5641|5678.83|5640.83|9
1607269660000|2020-12-06 15:47:40|5678.98|5640.98|5678.06|5640.06|5678.98|5640.98|5678.06|5640.06|9
1607269670000|2020-12-06 15:47:50|5677.84|5639.84|5677.25|5639.25|5677.84|5639.84|5677.25|5639.25|9
1607269680000|2020-12-06 15:48:00|5677.03|5639.03|5676.48|5638.48|5677.06|5639.06|5676.42|5638.42|10
1607269690000|2020-12-06 15:48:10|5676.37|5638.37|5675.85|5637.85|5676.37|5638.37|5675.75|5637.75|10
1607269700000|2020-12-06 15:48:20|5675.66|5637.66|5675.83|5637.83|5675.83|5637.83|5675.58|5637.58|10
1607269710000|2020-12-06 15:48:30|5675.91|5637.91|5676.42|5638.42|5676.47|5638.47|5675.91|5637.91|9
1607269720000|2020-12-06 15:48:40|5676.35|5638.35|5676.39|5638.39|5676.52|5638.52|5676.28|5638.28|9
1607269730000|2020-12-06 15:48:50|5676.45|5638.45|5677.24|5639.24|5677.24|5639.24|5676.4|5638.4|10
1607269740000|2020-12-06 15:49:00|5677.56|5639.56|5678.93|5640.93|5678.93|5640.93|5677.56|5639.56|9
1607269750000|2020-12-06 15:49:10|5679.05|5641.05|5679.88|5641.88|5679.88|5641.88|5679.05|5641.05|9
1607269760000|2020-12-06 15:49:20|5679.94|5641.94|5680.76|5642.76|5680.76|5642.76|5679.94|5641.94|9
1607269770000|2020-12-06 15:49:30|5680.82|5642.82|5681.86|5643.86|5681.87|5643.87|5680.82|5642.82|10
1607269780000|2020-12-06 15:49:40|5681.91|5643.91|5681.43|5643.43|5681.91|5643.91|5681.4|5643.4|10
1607269790000|2020-12-06 15:49:50|5681.18|5643.18|5681.93|5643.93|5681.93|5643.93|5681.13|5643.13|10
1607269800000|2020-12-06 15:50:00|5681.86|5643.86|5681.93|5643.93|5682.05|5644.05|5681.71|5643.71|10
1607269810000|2020-12-06 15:50:10|5681.92|5643.92|5682.1|5644.1|5682.17|5644.17|5681.92|5643.92|9
1607269820000|2020-12-06 15:50:20|5682.02|5644.02|5681.4|5643.4|5682.02|5644.02|5681.18|5643.18|10
1607269830000|2020-12-06 15:50:30|5681.42|5643.42|5680.66|5642.66|5681.42|5643.42|5680.64|5642.64|10
1607269840000|2020-12-06 15:50:40|5680.76|5642.76|5679.87|5641.87|5680.76|5642.76|5679.87|5641.87|10
1607269850000|2020-12-06 15:50:50|5679.73|5641.73|5679.82|5641.82|5679.82|5641.82|5679.61|5641.61|10
1607269860000|2020-12-06 15:51:00|5679.8|5641.8|5679.68|5641.68|5679.83|5641.83|5679.64|5641.64|9
1607269870000|2020-12-06 15:51:10|5679.55|5641.55|5679.99|5641.99|5680.01|5642.01|5679.55|5641.55|10
1607269880000|2020-12-06 15:51:20|5679.95|5641.95|5680.51|5642.51|5680.51|5642.51|5679.95|5641.95|9
1607269890000|2020-12-06 15:51:30|5680.77|5642.77|5681.15|5643.15|5681.15|5643.15|5680.77|5642.77|9
1607269900000|2020-12-06 15:51:40|5681.14|5643.14|5681.23|5643.23|5681.23|5643.23|5680.98|5642.98|9
1607269910000|2020-12-06 15:51:50|5681.38|5643.38|5680.69|5642.69|5681.42|5643.42|5680.54|5642.54|9
1607269920000|2020-12-06 15:52:00|5680.61|5642.61|5681.42|5643.42|5681.42|5643.42|5680.61|5642.61|9
1607269930000|2020-12-06 15:52:10|5681.44|5643.44|5681|5643|5681.44|5643.44|5680.87|5642.87|9
1607269940000|2020-12-06 15:52:20|5680.92|5642.92|5681|5643|5681.05|5643.05|5680.92|5642.92|10
1607269950000|2020-12-06 15:52:30|5680.98|5642.98|5681.13|5643.13|5681.14|5643.14|5680.92|5642.92|10
1607269960000|2020-12-06 15:52:40|5681.22|5643.22|5681.23|5643.23|5681.36|5643.36|5681.19|5643.19|10
1607269970000|2020-12-06 15:52:50|5681.41|5643.41|5681.39|5643.39|5681.5|5643.5|5681.35|5643.35|8
1607269980000|2020-12-06 15:53:00|5681.4|5643.4|5680.86|5642.86|5681.4|5643.4|5680.86|5642.86|9
1607269990000|2020-12-06 15:53:10|5680.82|5642.82|5680.71|5642.71|5680.87|5642.87|5680.68|5642.68|9
1607270000000|2020-12-06 15:53:20|5680.6|5642.6|5680.69|5642.69|5680.78|5642.78|5680.45|5642.45|10
1607270010000|2020-12-06 15:53:30|5680.63|5642.63|5680.23|5642.23|5680.63|5642.63|5680.23|5642.23|10
1607270020000|2020-12-06 15:53:40|5680.15|5642.15|5677.72|5639.72|5680.15|5642.15|5677.72|5639.72|10
1607270030000|2020-12-06 15:53:50|5677.47|5639.47|5675.77|5637.77|5677.47|5639.47|5675.72|5637.72|10
1607270040000|2020-12-06 15:54:00|5675.64|5637.64|5672.82|5634.82|5675.64|5637.64|5672.81|5634.81|10
1607270050000|2020-12-06 15:54:10|5672.56|5634.56|5672.21|5634.21|5672.56|5634.56|5672.21|5634.21|10
1607270060000|2020-12-06 15:54:20|5672.08|5634.08|5671.8|5633.8|5672.08|5634.08|5671.22|5633.22|9
1607270070000|2020-12-06 15:54:30|5672.01|5634.01|5673.11|5635.11|5673.11|5635.11|5672.01|5634.01|8
1607270080000|2020-12-06 15:54:40|5673.14|5635.14|5672.91|5634.91|5673.19|5635.19|5672.91|5634.91|9
1607270090000|2020-12-06 15:54:50|5672.92|5634.92|5672.64|5634.64|5673.06|5635.06|5672.64|5634.64|9
1607270100000|2020-12-06 15:55:00|5672.56|5634.56|5672.84|5634.84|5672.85|5634.85|5672.36|5634.36|10
1607270110000|2020-12-06 15:55:10|5672.89|5634.89|5673.71|5635.71|5673.71|5635.71|5672.89|5634.89|10
1607270120000|2020-12-06 15:55:20|5673.58|5635.58|5674.98|5636.98|5675.2|5637.2|5673.58|5635.58|10
1607270130000|2020-12-06 15:55:30|5675.11|5637.11|5677.75|5639.75|5677.75|5639.75|5675.11|5637.11|10
1607270140000|2020-12-06 15:55:40|5678.27|5640.27|5680.86|5642.86|5680.86|5642.86|5678.27|5640.27|10
1607270150000|2020-12-06 15:55:50|5681.07|5643.07|5681.51|5643.51|5681.51|5643.51|5681.01|5643.01|9
1607270160000|2020-12-06 15:56:00|5681.46|5643.46|5681.57|5643.57|5681.69|5643.69|5681.46|5643.46|9
1607270170000|2020-12-06 15:56:10|5681.69|5643.69|5681.64|5643.64|5681.77|5643.77|5681.58|5643.58|10
1607270180000|2020-12-06 15:56:20|5681.56|5643.56|5681.06|5643.06|5681.65|5643.65|5681.06|5643.06|9
1607270190000|2020-12-06 15:56:30|5681.42|5643.42|5680.8|5642.8|5681.42|5643.42|5680.8|5642.8|10
1607270200000|2020-12-06 15:56:40|5680.12|5642.12|5679.88|5641.88|5680.46|5642.46|5679.88|5641.88|10
1607270210000|2020-12-06 15:56:50|5679.77|5641.77|5679.82|5641.82|5680.37|5642.37|5679.77|5641.77|10
1607270220000|2020-12-06 15:57:00|5679.64|5641.64|5677.99|5639.99|5679.64|5641.64|5677.99|5639.99|10
1607270230000|2020-12-06 15:57:10|5677.89|5639.89|5676.49|5638.49|5677.89|5639.89|5676.49|5638.49|9
1607270240000|2020-12-06 15:57:20|5676.12|5638.12|5674.64|5636.64|5676.12|5638.12|5674.64|5636.64|10
1607270250000|2020-12-06 15:57:30|5674.5|5636.5|5673.42|5635.42|5674.5|5636.5|5673.42|5635.42|9
1607270260000|2020-12-06 15:57:40|5673.24|5635.24|5674.02|5636.02|5674.02|5636.02|5673.16|5635.16|10
1607270270000|2020-12-06 15:57:50|5674.07|5636.07|5674.65|5636.65|5674.68|5636.68|5674.07|5636.07|10
1607270280000|2020-12-06 15:58:00|5674.83|5636.83|5675.77|5637.77|5675.77|5637.77|5674.83|5636.83|10
1607270290000|2020-12-06 15:58:10|5675.69|5637.69|5676.07|5638.07|5676.1|5638.1|5675.68|5637.68|7
1607270300000|2020-12-06 15:58:20|5676.09|5638.09|5675.77|5637.77|5676.09|5638.09|5675.69|5637.69|10
1607270310000|2020-12-06 15:58:30|5675.7|5637.7|5675.53|5637.53|5675.72|5637.72|5675.44|5637.44|10
1607270320000|2020-12-06 15:58:40|5675.55|5637.55|5675.34|5637.34|5675.55|5637.55|5675.3|5637.3|10
1607270330000|2020-12-06 15:58:50|5675.32|5637.32|5675.39|5637.39|5675.41|5637.41|5675.32|5637.32|9
1607270340000|2020-12-06 15:59:00|5675.17|5637.17|5674.63|5636.63|5675.22|5637.22|5674.63|5636.63|9
1607270350000|2020-12-06 15:59:10|5674.62|5636.62|5673.82|5635.82|5674.62|5636.62|5673.72|5635.72|10
1607270360000|2020-12-06 15:59:20|5673.93|5635.93|5674.29|5636.29|5674.29|5636.29|5673.93|5635.93|8
1607270370000|2020-12-06 15:59:30|5674.3|5636.3|5675.06|5637.06|5675.06|5637.06|5674.13|5636.13|10
1607270380000|2020-12-06 15:59:40|5675.59|5637.59|5676.77|5638.77|5676.77|5638.77|5675.59|5637.59|10
1607270390000|2020-12-06 15:59:50|5677.1|5639.1|5677.79|5639.79|5677.8|5639.8|5677.1|5639.1|10
1607270400000|2020-12-06 16:00:00|5678.15|5640.15|5678.7|5640.7|5678.7|5640.7|5677.96|5639.96|9
1607270410000|2020-12-06 16:00:10|5678.67|5640.67|5678.31|5640.31|5678.74|5640.74|5678.21|5640.21|10
1607270420000|2020-12-06 16:00:20|5678.11|5640.11|5676.98|5638.98|5678.11|5640.11|5676.98|5638.98|9
1607270430000|2020-12-06 16:00:30|5677.04|5639.04|5676.45|5638.45|5677.04|5639.04|5676.28|5638.28|10
1607270440000|2020-12-06 16:00:40|5676.08|5638.08|5675.81|5637.81|5676.08|5638.08|5675.81|5637.81|10
1607270450000|2020-12-06 16:00:50|5675.78|5637.78|5674.8|5636.8|5675.78|5637.78|5674.8|5636.8|10
1607270460000|2020-12-06 16:01:00|5674.69|5636.69|5673.01|5635.01|5674.69|5636.69|5673.01|5635.01|10
1607270470000|2020-12-06 16:01:10|5672.87|5634.87|5670.63|5632.63|5672.87|5634.87|5670.63|5632.63|10
1607270480000|2020-12-06 16:01:20|5670.22|5632.22|5670.06|5632.06|5670.22|5632.22|5669.61|5631.61|10
1607270490000|2020-12-06 16:01:30|5670.01|5632.01|5671.94|5633.94|5671.94|5633.94|5670.01|5632.01|10
1607270500000|2020-12-06 16:01:40|5672.43|5634.43|5674.14|5636.14|5674.14|5636.14|5672.43|5634.43|10
1607270510000|2020-12-06 16:01:50|5674.32|5636.32|5675.53|5637.53|5675.53|5637.53|5674.32|5636.32|10
1607270520000|2020-12-06 16:02:00|5676.29|5638.29|5677.86|5639.86|5677.86|5639.86|5676.29|5638.29|10
1607270530000|2020-12-06 16:02:10|5678.2|5640.2|5678.27|5640.27|5678.39|5640.39|5678.16|5640.16|10
1607270540000|2020-12-06 16:02:20|5678.01|5640.01|5678.54|5640.54|5678.64|5640.64|5677.76|5639.76|10
1607270550000|2020-12-06 16:02:30|5678.87|5640.87|5679.76|5641.76|5679.76|5641.76|5678.55|5640.55|10
1607270560000|2020-12-06 16:02:40|5679.82|5641.82|5680.46|5642.46|5680.53|5642.53|5679.82|5641.82|10
1607270570000|2020-12-06 16:02:50|5680.5|5642.5|5681.43|5643.43|5681.56|5643.56|5680.5|5642.5|10
1607270580000|2020-12-06 16:03:00|5681.73|5643.73|5682.14|5644.14|5682.41|5644.41|5681.71|5643.71|10
1607270590000|2020-12-06 16:03:10|5682.05|5644.05|5680.94|5642.94|5682.05|5644.05|5680.93|5642.93|10
1607270600000|2020-12-06 16:03:20|5681.01|5643.01|5681.8|5643.8|5681.8|5643.8|5681.01|5643.01|9
1607270610000|2020-12-06 16:03:30|5681.86|5643.86|5683.42|5645.42|5683.65|5645.65|5681.86|5643.86|10
1607270620000|2020-12-06 16:03:40|5683.5|5645.5|5687.34|5649.34|5687.34|5649.34|5683.5|5645.5|10
1607270630000|2020-12-06 16:03:50|5687.92|5649.92|5692.44|5654.44|5692.44|5654.44|5687.92|5649.92|10
1607270640000|2020-12-06 16:04:00|5692.85|5654.85|5695.85|5657.85|5696.3|5658.3|5692.85|5654.85|10
1607270650000|2020-12-06 16:04:10|5695.69|5657.69|5694.13|5656.13|5695.69|5657.69|5694.13|5656.13|10
1607270660000|2020-12-06 16:04:20|5693.96|5655.96|5697.78|5659.78|5697.78|5659.78|5693.96|5655.96|10
1607270670000|2020-12-06 16:04:30|5697.8|5659.8|5699.2|5661.2|5699.2|5661.2|5697.8|5659.8|10
1607270680000|2020-12-06 16:04:40|5699.54|5661.54|5701.19|5663.19|5701.19|5663.19|5699.54|5661.54|10
1607270690000|2020-12-06 16:04:50|5702.59|5664.59|5704.05|5666.05|5704.05|5666.05|5702.59|5664.59|10
1607270700000|2020-12-06 16:05:00|5704.52|5666.52|5709.76|5671.76|5709.76|5671.76|5704.52|5666.52|10
1607270710000|2020-12-06 16:05:10|5710.75|5672.75|5716.01|5678.01|5716.01|5678.01|5710.75|5672.75|10
1607270720000|2020-12-06 16:05:20|5716.13|5678.13|5719.94|5681.94|5719.94|5681.94|5716.13|5678.13|10
1607270730000|2020-12-06 16:05:30|5720.33|5682.33|5719.84|5681.84|5720.33|5682.33|5719.56|5681.56|9
1607270740000|2020-12-06 16:05:40|5719.77|5681.77|5723.67|5685.67|5723.67|5685.67|5719.77|5681.77|10
1607270750000|2020-12-06 16:05:50|5723.47|5685.47|5724.88|5686.88|5724.88|5686.88|5723.46|5685.46|10
1607270760000|2020-12-06 16:06:00|5725.16|5687.16|5726.33|5688.33|5726.33|5688.33|5725.1|5687.1|10
1607270770000|2020-12-06 16:06:10|5726.22|5688.22|5725.62|5687.62|5726.22|5688.22|5725.49|5687.49|10
1607270780000|2020-12-06 16:06:20|5725.7|5687.7|5729.09|5691.09|5729.09|5691.09|5725.7|5687.7|10
1607270790000|2020-12-06 16:06:30|5729.04|5691.04|5730.49|5692.49|5730.49|5692.49|5729.04|5691.04|9
1607270800000|2020-12-06 16:06:40|5730.56|5692.56|5732.12|5694.12|5732.19|5694.19|5730.56|5692.56|10
1607270810000|2020-12-06 16:06:50|5732.53|5694.53|5731.54|5693.54|5733.98|5695.98|5731.54|5693.54|10
1607270820000|2020-12-06 16:07:00|5731.31|5693.31|5726.1|5688.1|5731.31|5693.31|5726.1|5688.1|10
1607270830000|2020-12-06 16:07:10|5725.97|5687.97|5726.81|5688.81|5726.87|5688.87|5725.97|5687.97|10
1607270840000|2020-12-06 16:07:20|5727.29|5689.29|5728.6|5690.6|5728.88|5690.88|5727.21|5689.21|10
1607270850000|2020-12-06 16:07:30|5728.73|5690.73|5729.49|5691.49|5729.75|5691.75|5728.73|5690.73|10
1607270860000|2020-12-06 16:07:40|5729.83|5691.83|5730.73|5692.73|5730.73|5692.73|5729.83|5691.83|10
1607270870000|2020-12-06 16:07:50|5730.61|5692.61|5731.79|5693.79|5731.79|5693.79|5730.61|5692.61|10
1607270880000|2020-12-06 16:08:00|5731.75|5693.75|5731.53|5693.53|5731.78|5693.78|5731.05|5693.05|10
1607270890000|2020-12-06 16:08:10|5731.62|5693.62|5731.39|5693.39|5731.71|5693.71|5730.99|5692.99|10
1607270900000|2020-12-06 16:08:20|5731.1|5693.1|5730.4|5692.4|5731.1|5693.1|5730.4|5692.4|9
1607270910000|2020-12-06 16:08:30|5730.21|5692.21|5729.81|5691.81|5730.36|5692.36|5729.81|5691.81|10
1607270920000|2020-12-06 16:08:40|5729.92|5691.92|5729.68|5691.68|5729.95|5691.95|5729.56|5691.56|10
1607270930000|2020-12-06 16:08:50|5729.83|5691.83|5730.24|5692.24|5730.65|5692.65|5729.79|5691.79|10
1607270940000|2020-12-06 16:09:00|5730.15|5692.15|5729.45|5691.45|5730.15|5692.15|5729.45|5691.45|10
1607270950000|2020-12-06 16:09:10|5728.99|5690.99|5728.81|5690.81|5728.99|5690.99|5728.49|5690.49|9
1607270960000|2020-12-06 16:09:20|5728.86|5690.86|5728.62|5690.62|5729.16|5691.16|5728.62|5690.62|10
1607270970000|2020-12-06 16:09:30|5728.66|5690.66|5728.47|5690.47|5728.94|5690.94|5728.32|5690.32|10
1607270980000|2020-12-06 16:09:40|5728.41|5690.41|5727.77|5689.77|5728.41|5690.41|5727.41|5689.41|9
1607270990000|2020-12-06 16:09:50|5727.81|5689.81|5726.89|5688.89|5727.81|5689.81|5726.41|5688.41|10
1607271000000|2020-12-06 16:10:00|5726.8|5688.8|5723.62|5685.62|5726.92|5688.92|5723.62|5685.62|10
1607271010000|2020-12-06 16:10:10|5722.81|5684.81|5722.39|5684.39|5722.81|5684.81|5721.73|5683.73|9
1607271020000|2020-12-06 16:10:20|5722.5|5684.5|5724.3|5686.3|5724.3|5686.3|5722.5|5684.5|10
1607271030000|2020-12-06 16:10:30|5724.38|5686.38|5723.94|5685.94|5724.56|5686.56|5723.94|5685.94|10
1607271040000|2020-12-06 16:10:40|5724.02|5686.02|5721.35|5683.35|5724.23|5686.23|5721.35|5683.35|10
1607271050000|2020-12-06 16:10:50|5721.38|5683.38|5720.86|5682.86|5721.38|5683.38|5720.61|5682.61|9
1607271060000|2020-12-06 16:11:00|5720.93|5682.93|5721.48|5683.48|5722.07|5684.07|5720.93|5682.93|10
1607271070000|2020-12-06 16:11:10|5721.35|5683.35|5720.77|5682.77|5721.4|5683.4|5720.66|5682.66|10
1607271080000|2020-12-06 16:11:20|5720.54|5682.54|5719.78|5681.78|5720.54|5682.54|5719.55|5681.55|10
1607271090000|2020-12-06 16:11:30|5719.8|5681.8|5719.97|5681.97|5720|5682|5719.55|5681.55|10
1607271100000|2020-12-06 16:11:40|5719.96|5681.96|5720.67|5682.67|5720.94|5682.94|5719.96|5681.96|9
1607271110000|2020-12-06 16:11:50|5720.61|5682.61|5719.61|5681.61|5720.61|5682.61|5719.59|5681.59|9
1607271120000|2020-12-06 16:12:00|5720.04|5682.04|5721.28|5683.28|5721.28|5683.28|5719.95|5681.95|9
1607271130000|2020-12-06 16:12:10|5721.42|5683.42|5721.95|5683.95|5721.99|5683.99|5721.42|5683.42|10
1607271140000|2020-12-06 16:12:20|5721.89|5683.89|5721.39|5683.39|5721.89|5683.89|5721.39|5683.39|10
1607271150000|2020-12-06 16:12:30|5721.46|5683.46|5719.74|5681.74|5721.46|5683.46|5719.74|5681.74|10
1607271160000|2020-12-06 16:12:40|5719.68|5681.68|5719.5|5681.5|5719.68|5681.68|5718.97|5680.97|10
1607271170000|2020-12-06 16:12:50|5719.49|5681.49|5721.95|5683.95|5721.95|5683.95|5719.49|5681.49|9
1607271180000|2020-12-06 16:13:00|5722.07|5684.07|5722.5|5684.5|5722.5|5684.5|5722.07|5684.07|10
1607271190000|2020-12-06 16:13:10|5722.56|5684.56|5723.84|5685.84|5723.84|5685.84|5722.56|5684.56|10
1607271200000|2020-12-06 16:13:20|5724.04|5686.04|5723.23|5685.23|5724.04|5686.04|5723.23|5685.23|10
1607271210000|2020-12-06 16:13:30|5723.13|5685.13|5722.38|5684.38|5723.13|5685.13|5722.38|5684.38|10
1607271220000|2020-12-06 16:13:40|5722.47|5684.47|5720.81|5682.81|5722.47|5684.47|5720.81|5682.81|10
1607271230000|2020-12-06 16:13:50|5720.65|5682.65|5720.6|5682.6|5720.93|5682.93|5720.48|5682.48|10
1607271240000|2020-12-06 16:14:00|5720.53|5682.53|5719.8|5681.8|5720.82|5682.82|5719.8|5681.8|10
1607271250000|2020-12-06 16:14:10|5719.24|5681.24|5715.72|5677.72|5719.24|5681.24|5715.72|5677.72|10
1607271260000|2020-12-06 16:14:20|5715.4|5677.4|5715.1|5677.1|5715.4|5677.4|5714.77|5676.77|10
1607271270000|2020-12-06 16:14:30|5714.85|5676.85|5713.21|5675.21|5714.85|5676.85|5713.21|5675.21|9
1607271280000|2020-12-06 16:14:40|5713.28|5675.28|5712.89|5674.89|5713.28|5675.28|5712.89|5674.89|10
1607271290000|2020-12-06 16:14:50|5712.86|5674.86|5712.64|5674.64|5712.87|5674.87|5712.49|5674.49|9
1607271300000|2020-12-06 16:15:00|5712.63|5674.63|5713.6|5675.6|5713.6|5675.6|5712.37|5674.37|10
1607271310000|2020-12-06 16:15:10|5713.81|5675.81|5716.35|5678.35|5716.47|5678.47|5713.81|5675.81|10
1607271320000|2020-12-06 16:15:20|5716.34|5678.34|5717.31|5679.31|5717.38|5679.38|5716.34|5678.34|9
1607271330000|2020-12-06 16:15:30|5717.3|5679.3|5716.1|5678.1|5717.3|5679.3|5716.1|5678.1|9
1607271340000|2020-12-06 16:15:40|5715.62|5677.62|5714.25|5676.25|5715.62|5677.62|5714.25|5676.25|10
1607271350000|2020-12-06 16:15:50|5714.24|5676.24|5713.25|5675.25|5714.24|5676.24|5713.09|5675.09|9
1607271360000|2020-12-06 16:16:00|5713.11|5675.11|5710.14|5672.14|5713.11|5675.11|5710.14|5672.14|10
1607271370000|2020-12-06 16:16:10|5709.69|5671.69|5706.27|5668.27|5709.69|5671.69|5706.14|5668.14|10
1607271380000|2020-12-06 16:16:20|5706.11|5668.11|5702.86|5664.86|5706.11|5668.11|5702.86|5664.86|10
1607271390000|2020-12-06 16:16:30|5702.79|5664.79|5698.65|5660.65|5702.79|5664.79|5698.65|5660.65|10
1607271400000|2020-12-06 16:16:40|5697.98|5659.98|5695.83|5657.83|5697.98|5659.98|5695.79|5657.79|10
1607271410000|2020-12-06 16:16:50|5696.31|5658.31|5695.28|5657.28|5696.31|5658.31|5694.95|5656.95|9
1607271420000|2020-12-06 16:17:00|5695.44|5657.44|5697.13|5659.13|5697.24|5659.24|5695.44|5657.44|10
1607271430000|2020-12-06 16:17:10|5697.01|5659.01|5694.59|5656.59|5697.01|5659.01|5694.59|5656.59|10
1607271440000|2020-12-06 16:17:20|5695.12|5657.12|5688.75|5650.75|5695.12|5657.12|5688.75|5650.75|10
1607271450000|2020-12-06 16:17:30|5688.12|5650.12|5684.95|5646.95|5688.12|5650.12|5684.95|5646.95|10
1607271460000|2020-12-06 16:17:40|5684.65|5646.65|5682.13|5644.13|5684.65|5646.65|5682.13|5644.13|9
1607271470000|2020-12-06 16:17:50|5682.07|5644.07|5681.29|5643.29|5682.38|5644.38|5681.29|5643.29|10
1607271480000|2020-12-06 16:18:00|5680.72|5642.72|5675.35|5637.35|5680.72|5642.72|5675.35|5637.35|10
1607271490000|2020-12-06 16:18:10|5674.82|5636.82|5673.1|5635.1|5674.82|5636.82|5672.67|5634.67|10
1607271500000|2020-12-06 16:18:20|5673.05|5635.05|5674.19|5636.19|5674.19|5636.19|5673.05|5635.05|8
1607271510000|2020-12-06 16:18:30|5674.03|5636.03|5676.69|5638.69|5676.7|5638.7|5674.03|5636.03|10
1607271520000|2020-12-06 16:18:40|5676.64|5638.64|5674.8|5636.8|5676.64|5638.64|5674.8|5636.8|9
1607271530000|2020-12-06 16:18:50|5674.34|5636.34|5673.73|5635.73|5674.34|5636.34|5673.1|5635.1|10
1607271540000|2020-12-06 16:19:00|5673.36|5635.36|5671.5|5633.5|5673.36|5635.36|5671.5|5633.5|10
1607271550000|2020-12-06 16:19:10|5671.24|5633.24|5672.07|5634.07|5672.07|5634.07|5671.17|5633.17|10
1607271560000|2020-12-06 16:19:20|5672.33|5634.33|5673.19|5635.19|5673.19|5635.19|5672.33|5634.33|10
1607271570000|2020-12-06 16:19:30|5673.05|5635.05|5674.14|5636.14|5674.18|5636.18|5672.99|5634.99|10
1607271580000|2020-12-06 16:19:40|5674.11|5636.11|5674.43|5636.43|5674.51|5636.51|5674.11|5636.11|10
1607271590000|2020-12-06 16:19:50|5674.38|5636.38|5674.56|5636.56|5674.66|5636.66|5674.36|5636.36|10
1607271600000|2020-12-06 16:20:00|5674.8|5636.8|5678.12|5640.12|5678.18|5640.18|5674.8|5636.8|9
1607271610000|2020-12-06 16:20:10|5678.28|5640.28|5676.23|5638.23|5678.28|5640.28|5676.23|5638.23|10
1607271620000|2020-12-06 16:20:20|5675.66|5637.66|5675.71|5637.71|5675.94|5637.94|5675.48|5637.48|10
1607271630000|2020-12-06 16:20:30|5675.7|5637.7|5676.93|5638.93|5676.93|5638.93|5675.59|5637.59|10
1607271640000|2020-12-06 16:20:40|5677.41|5639.41|5678.34|5640.34|5678.34|5640.34|5677.38|5639.38|10
1607271650000|2020-12-06 16:20:50|5678.44|5640.44|5678.31|5640.31|5678.44|5640.44|5678.23|5640.23|9
1607271660000|2020-12-06 16:21:00|5678.34|5640.34|5676.92|5638.92|5678.76|5640.76|5676.92|5638.92|10
1607271670000|2020-12-06 16:21:10|5676.89|5638.89|5674.09|5636.09|5676.89|5638.89|5674.09|5636.09|9
1607271680000|2020-12-06 16:21:20|5674.4|5636.4|5674.37|5636.37|5674.78|5636.78|5674.25|5636.25|10
1607271690000|2020-12-06 16:21:30|5674.31|5636.31|5673.79|5635.79|5674.31|5636.31|5673.79|5635.79|9
1607271700000|2020-12-06 16:21:40|5673.81|5635.81|5673.68|5635.68|5673.81|5635.81|5673.17|5635.17|10
1607271710000|2020-12-06 16:21:50|5673.73|5635.73|5673.96|5635.96|5674.11|5636.11|5673.73|5635.73|9
1607271720000|2020-12-06 16:22:00|5673.94|5635.94|5674.88|5636.88|5674.88|5636.88|5673.89|5635.89|10
1607271730000|2020-12-06 16:22:10|5675.03|5637.03|5675.51|5637.51|5675.56|5637.56|5674.99|5636.99|10
1607271740000|2020-12-06 16:22:20|5675.61|5637.61|5676|5638|5676.01|5638.01|5675.53|5637.53|10
1607271750000|2020-12-06 16:22:30|5675.9|5637.9|5675.32|5637.32|5675.97|5637.97|5675.21|5637.21|10
1607271760000|2020-12-06 16:22:40|5675.58|5637.58|5675.46|5637.46|5675.88|5637.88|5675.46|5637.46|10
1607271770000|2020-12-06 16:22:50|5675.45|5637.45|5674.09|5636.09|5675.45|5637.45|5673.95|5635.95|10
1607271780000|2020-12-06 16:23:00|5674.2|5636.2|5673.11|5635.11|5674.23|5636.23|5673.11|5635.11|10
1607271790000|2020-12-06 16:23:10|5673.03|5635.03|5671.29|5633.29|5673.03|5635.03|5671.06|5633.06|10
1607271800000|2020-12-06 16:23:20|5671.49|5633.49|5671.24|5633.24|5671.67|5633.67|5671.24|5633.24|9
1607271810000|2020-12-06 16:23:30|5671.33|5633.33|5671.57|5633.57|5671.8|5633.8|5671.33|5633.33|10
1607271820000|2020-12-06 16:23:40|5671.6|5633.6|5672.02|5634.02|5672.39|5634.39|5671.6|5633.6|9
1607271830000|2020-12-06 16:23:50|5671.76|5633.76|5671.91|5633.91|5671.91|5633.91|5671.24|5633.24|10
1607271840000|2020-12-06 16:24:00|5671.97|5633.97|5672.23|5634.23|5672.43|5634.43|5671.97|5633.97|10
1607271850000|2020-12-06 16:24:10|5671.94|5633.94|5672.77|5634.77|5672.77|5634.77|5671.91|5633.91|9
1607271860000|2020-12-06 16:24:20|5672.8|5634.8|5672.81|5634.81|5673.01|5635.01|5672.7|5634.7|10
1607271870000|2020-12-06 16:24:30|5672.55|5634.55|5671.76|5633.76|5672.55|5634.55|5671.7|5633.7|10
1607271880000|2020-12-06 16:24:40|5671.58|5633.58|5669.75|5631.75|5671.58|5633.58|5669.54|5631.54|10
1607271890000|2020-12-06 16:24:50|5669.37|5631.37|5667.41|5629.41|5669.37|5631.37|5667.41|5629.41|10
1607271900000|2020-12-06 16:25:00|5667.5|5629.5|5666.97|5628.97|5667.62|5629.62|5666.79|5628.79|10
1607271910000|2020-12-06 16:25:10|5666.94|5628.94|5667.08|5629.08|5667.08|5629.08|5666.25|5628.25|9
1607271920000|2020-12-06 16:25:20|5667.22|5629.22|5667.49|5629.49|5667.78|5629.78|5667.22|5629.22|10
1607271930000|2020-12-06 16:25:30|5667.39|5629.39|5665.24|5627.24|5667.39|5629.39|5665.24|5627.24|10
1607271940000|2020-12-06 16:25:40|5664.77|5626.77|5664.79|5626.79|5664.79|5626.79|5663.85|5625.85|10
1607271950000|2020-12-06 16:25:50|5664.86|5626.86|5667.86|5629.86|5668.11|5630.11|5664.81|5626.81|10
1607271960000|2020-12-06 16:26:00|5667.83|5629.83|5667.56|5629.56|5669.1|5631.1|5667.56|5629.56|10
1607271970000|2020-12-06 16:26:10|5667.86|5629.86|5668.78|5630.78|5668.78|5630.78|5667.77|5629.77|10
1607271980000|2020-12-06 16:26:20|5669.33|5631.33|5670.18|5632.18|5670.18|5632.18|5669.11|5631.11|10
1607271990000|2020-12-06 16:26:30|5670.46|5632.46|5671.36|5633.36|5671.36|5633.36|5670.46|5632.46|9
1607272000000|2020-12-06 16:26:40|5671.21|5633.21|5670.81|5632.81|5671.21|5633.21|5670.71|5632.71|10
1607272010000|2020-12-06 16:26:50|5670.45|5632.45|5670.3|5632.3|5670.52|5632.52|5670.14|5632.14|10
1607272020000|2020-12-06 16:27:00|5670.21|5632.21|5669.58|5631.58|5670.21|5632.21|5669.34|5631.34|10
1607272030000|2020-12-06 16:27:10|5669.52|5631.52|5668.42|5630.42|5669.52|5631.52|5668.3|5630.3|10
1607272040000|2020-12-06 16:27:20|5668.68|5630.68|5669.6|5631.6|5669.6|5631.6|5668.65|5630.65|10
1607272050000|2020-12-06 16:27:30|5669.66|5631.66|5671.82|5633.82|5671.97|5633.97|5669.66|5631.66|9
1607272060000|2020-12-06 16:27:40|5671.69|5633.69|5671.78|5633.78|5671.91|5633.91|5671.44|5633.44|10
1607272070000|2020-12-06 16:27:50|5671.81|5633.81|5672.25|5634.25|5672.27|5634.27|5671.81|5633.81|9
1607272080000|2020-12-06 16:28:00|5672.38|5634.38|5672.33|5634.33|5672.52|5634.52|5672.03|5634.03|10
1607272090000|2020-12-06 16:28:10|5672.49|5634.49|5672.72|5634.72|5672.72|5634.72|5672.49|5634.49|9
1607272100000|2020-12-06 16:28:20|5672.89|5634.89|5673.05|5635.05|5673.21|5635.21|5672.89|5634.89|10
1607272110000|2020-12-06 16:28:30|5673.07|5635.07|5672.98|5634.98|5673.26|5635.26|5672.96|5634.96|9
1607272120000|2020-12-06 16:28:40|5672.9|5634.9|5673.39|5635.39|5673.39|5635.39|5672.88|5634.88|10
1607272130000|2020-12-06 16:28:50|5673.47|5635.47|5673.72|5635.72|5673.72|5635.72|5673.47|5635.47|10
1607272140000|2020-12-06 16:29:00|5673.32|5635.32|5671.26|5633.26|5673.32|5635.32|5671.09|5633.09|10
1607272150000|2020-12-06 16:29:10|5671.24|5633.24|5671.1|5633.1|5671.7|5633.7|5671.1|5633.1|10
1607272160000|2020-12-06 16:29:20|5671.25|5633.25|5672.41|5634.41|5672.41|5634.41|5671.21|5633.21|9
1607272170000|2020-12-06 16:29:30|5672.34|5634.34|5672.53|5634.53|5672.72|5634.72|5672.34|5634.34|10
1607272180000|2020-12-06 16:29:40|5672.48|5634.48|5672.91|5634.91|5672.91|5634.91|5672.48|5634.48|10
1607272190000|2020-12-06 16:29:50|5672.92|5634.92|5673.85|5635.85|5673.85|5635.85|5672.92|5634.92|10
1607272200000|2020-12-06 16:30:00|5673.86|5635.86|5672.33|5634.33|5673.89|5635.89|5672.33|5634.33|10
1607272210000|2020-12-06 16:30:10|5672.32|5634.32|5671.41|5633.41|5672.32|5634.32|5671.41|5633.41|9
1607272220000|2020-12-06 16:30:20|5671.5|5633.5|5669.29|5631.29|5671.5|5633.5|5669.29|5631.29|10
1607272230000|2020-12-06 16:30:30|5668.83|5630.83|5666.97|5628.97|5668.83|5630.83|5666.6|5628.6|10
1607272240000|2020-12-06 16:30:40|5667.15|5629.15|5669.19|5631.19|5669.19|5631.19|5667.15|5629.15|10
1607272250000|2020-12-06 16:30:50|5668.95|5630.95|5670.37|5632.37|5670.46|5632.46|5668.95|5630.95|10
1607272260000|2020-12-06 16:31:00|5670.38|5632.38|5672.2|5634.2|5672.2|5634.2|5670.33|5632.33|9
1607272270000|2020-12-06 16:31:10|5672.22|5634.22|5672.43|5634.43|5672.61|5634.61|5672.17|5634.17|10
1607272280000|2020-12-06 16:31:20|5672.22|5634.22|5671.87|5633.87|5672.28|5634.28|5671.8|5633.8|10
1607272290000|2020-12-06 16:31:30|5672.04|5634.04|5671.34|5633.34|5672.15|5634.15|5671.34|5633.34|10
1607272300000|2020-12-06 16:31:40|5671.28|5633.28|5672.05|5634.05|5672.05|5634.05|5671.2|5633.2|10
1607272310000|2020-12-06 16:31:50|5671.73|5633.73|5671.54|5633.54|5671.86|5633.86|5671.41|5633.41|9
1607272320000|2020-12-06 16:32:00|5671.25|5633.25|5670.37|5632.37|5671.25|5633.25|5670.37|5632.37|10
1607272330000|2020-12-06 16:32:10|5670.3|5632.3|5670.9|5632.9|5670.9|5632.9|5670.3|5632.3|10
1607272340000|2020-12-06 16:32:20|5671.2|5633.2|5671.54|5633.54|5671.96|5633.96|5671.2|5633.2|10
1607272350000|2020-12-06 16:32:30|5671.53|5633.53|5672.04|5634.04|5672.1|5634.1|5671.53|5633.53|10
1607272360000|2020-12-06 16:32:40|5671.8|5633.8|5672.96|5634.96|5672.96|5634.96|5671.69|5633.69|9
1607272370000|2020-12-06 16:32:50|5673.1|5635.1|5673.04|5635.04|5673.25|5635.25|5673.04|5635.04|9
1607272380000|2020-12-06 16:33:00|5673.07|5635.07|5672.56|5634.56|5673.07|5635.07|5672.56|5634.56|9
1607272390000|2020-12-06 16:33:10|5672.58|5634.58|5673.17|5635.17|5673.17|5635.17|5672.58|5634.58|9
1607272400000|2020-12-06 16:33:20|5673.3|5635.3|5673.44|5635.44|5673.44|5635.44|5673.2|5635.2|9
1607272410000|2020-12-06 16:33:30|5673.43|5635.43|5673.34|5635.34|5673.49|5635.49|5673.34|5635.34|9
1607272420000|2020-12-06 16:33:40|5673.31|5635.31|5673.54|5635.54|5673.54|5635.54|5673.21|5635.21|8
1607272430000|2020-12-06 16:33:50|5673.59|5635.59|5673.91|5635.91|5673.91|5635.91|5673.48|5635.48|9
1607272440000|2020-12-06 16:34:00|5673.93|5635.93|5673.75|5635.75|5673.93|5635.93|5673.75|5635.75|10
1607272450000|2020-12-06 16:34:10|5673.76|5635.76|5673.39|5635.39|5673.76|5635.76|5673.35|5635.35|10
1607272460000|2020-12-06 16:34:20|5673.49|5635.49|5673.65|5635.65|5673.71|5635.71|5673.47|5635.47|10
1607272470000|2020-12-06 16:34:30|5673.69|5635.69|5672.77|5634.77|5673.76|5635.76|5672.77|5634.77|8
1607272480000|2020-12-06 16:34:40|5672.1|5634.1|5671.77|5633.77|5672.1|5634.1|5671.77|5633.77|10
1607272490000|2020-12-06 16:34:50|5671.82|5633.82|5672.15|5634.15|5672.45|5634.45|5671.82|5633.82|10
1607272500000|2020-12-06 16:35:00|5672.24|5634.24|5672.19|5634.19|5672.27|5634.27|5672.05|5634.05|10
1607272510000|2020-12-06 16:35:10|5672.28|5634.28|5672.08|5634.08|5672.29|5634.29|5672.03|5634.03|10
1607272520000|2020-12-06 16:35:20|5671.83|5633.83|5671.54|5633.54|5671.83|5633.83|5671.37|5633.37|10
1607272530000|2020-12-06 16:35:30|5671.7|5633.7|5670.57|5632.57|5671.7|5633.7|5670.57|5632.57|10
1607272540000|2020-12-06 16:35:40|5670.56|5632.56|5669.89|5631.89|5670.56|5632.56|5669.8|5631.8|10
1607272550000|2020-12-06 16:35:50|5669.82|5631.82|5668.91|5630.91|5669.82|5631.82|5668.83|5630.83|10
1607272560000|2020-12-06 16:36:00|5668.89|5630.89|5670.07|5632.07|5670.07|5632.07|5668.79|5630.79|9
1607272570000|2020-12-06 16:36:10|5670.14|5632.14|5671.34|5633.34|5671.34|5633.34|5670.14|5632.14|9
1607272580000|2020-12-06 16:36:20|5671.42|5633.42|5671.64|5633.64|5671.69|5633.69|5671.34|5633.34|10
1607272590000|2020-12-06 16:36:30|5671.85|5633.85|5672.56|5634.56|5672.56|5634.56|5671.85|5633.85|10
1607272600000|2020-12-06 16:36:40|5672.85|5634.85|5674.4|5636.4|5674.4|5636.4|5672.84|5634.84|10
1607272610000|2020-12-06 16:36:50|5674.63|5636.63|5675.53|5637.53|5675.62|5637.62|5674.63|5636.63|10
1607272620000|2020-12-06 16:37:00|5675.63|5637.63|5675.81|5637.81|5676.22|5638.22|5675.63|5637.63|10
1607272630000|2020-12-06 16:37:10|5675.84|5637.84|5676.37|5638.37|5676.43|5638.43|5675.84|5637.84|10
1607272640000|2020-12-06 16:37:20|5676.42|5638.42|5676.96|5638.96|5676.96|5638.96|5676.42|5638.42|9
1607272650000|2020-12-06 16:37:30|5676.89|5638.89|5676.51|5638.51|5676.89|5638.89|5676.51|5638.51|7
1607272660000|2020-12-06 16:37:40|5676.59|5638.59|5676.68|5638.68|5676.81|5638.81|5676.59|5638.59|10
1607272670000|2020-12-06 16:37:50|5676.71|5638.71|5675.79|5637.79|5676.71|5638.71|5675.74|5637.74|9
1607272680000|2020-12-06 16:38:00|5675.76|5637.76|5676|5638|5676.01|5638.01|5675.73|5637.73|10
1607272690000|2020-12-06 16:38:10|5675.99|5637.99|5675.59|5637.59|5676|5638|5675.59|5637.59|9
1607272700000|2020-12-06 16:38:20|5675.46|5637.46|5675.36|5637.36|5675.6|5637.6|5675.36|5637.36|10
1607272710000|2020-12-06 16:38:30|5675.42|5637.42|5675.63|5637.63|5675.76|5637.76|5675.41|5637.41|10
1607272720000|2020-12-06 16:38:40|5675.64|5637.64|5676.67|5638.67|5676.67|5638.67|5675.64|5637.64|10
1607272730000|2020-12-06 16:38:50|5676.65|5638.65|5677.58|5639.58|5677.58|5639.58|5676.61|5638.61|9
1607272740000|2020-12-06 16:39:00|5677.56|5639.56|5678.62|5640.62|5678.62|5640.62|5677.56|5639.56|10
1607272750000|2020-12-06 16:39:10|5678.65|5640.65|5678.36|5640.36|5678.65|5640.65|5678.28|5640.28|9
1607272760000|2020-12-06 16:39:20|5678.26|5640.26|5678.77|5640.77|5678.77|5640.77|5678.2|5640.2|10
1607272770000|2020-12-06 16:39:30|5678.76|5640.76|5677.83|5639.83|5678.81|5640.81|5677.69|5639.69|9
1607272780000|2020-12-06 16:39:40|5677.97|5639.97|5677.83|5639.83|5678.05|5640.05|5677.82|5639.82|9
1607272790000|2020-12-06 16:39:50|5677.72|5639.72|5677.98|5639.98|5678.31|5640.31|5677.72|5639.72|8
1607272800000|2020-12-06 16:40:00|5677.99|5639.99|5678.15|5640.15|5678.15|5640.15|5677.86|5639.86|10
1607272810000|2020-12-06 16:40:10|5678.23|5640.23|5678.66|5640.66|5678.66|5640.66|5678.14|5640.14|10
1607272820000|2020-12-06 16:40:20|5678.51|5640.51|5678.27|5640.27|5678.51|5640.51|5678.14|5640.14|9
1607272830000|2020-12-06 16:40:30|5678.12|5640.12|5677.95|5639.95|5678.13|5640.13|5677.85|5639.85|9
1607272840000|2020-12-06 16:40:40|5677.93|5639.93|5678.04|5640.04|5678.21|5640.21|5677.91|5639.91|9
1607272850000|2020-12-06 16:40:50|5677.81|5639.81|5677.72|5639.72|5677.94|5639.94|5677.66|5639.66|10
1607272860000|2020-12-06 16:41:00|5677.68|5639.68|5676.83|5638.83|5677.97|5639.97|5676.78|5638.78|10
1607272870000|2020-12-06 16:41:10|5676.78|5638.78|5677.5|5639.5|5677.5|5639.5|5676.71|5638.71|10
1607272880000|2020-12-06 16:41:20|5677.39|5639.39|5678|5640|5678|5640|5677.39|5639.39|8
1607272890000|2020-12-06 16:41:30|5677.97|5639.97|5677.71|5639.71|5677.99|5639.99|5677.69|5639.69|9
1607272900000|2020-12-06 16:41:40|5677.66|5639.66|5677.48|5639.48|5677.66|5639.66|5677.35|5639.35|10
1607272910000|2020-12-06 16:41:50|5677.51|5639.51|5678.55|5640.55|5678.55|5640.55|5677.51|5639.51|9
1607272920000|2020-12-06 16:42:00|5678.99|5640.99|5679.83|5641.83|5679.83|5641.83|5678.99|5640.99|9
1607272930000|2020-12-06 16:42:10|5680.14|5642.14|5681.56|5643.56|5681.56|5643.56|5680.14|5642.14|10
1607272940000|2020-12-06 16:42:20|5682.3|5644.3|5682.22|5644.22|5682.57|5644.57|5682.22|5644.22|10
1607272950000|2020-12-06 16:42:30|5682.16|5644.16|5682.29|5644.29|5682.83|5644.83|5682.16|5644.16|10
1607272960000|2020-12-06 16:42:40|5682.39|5644.39|5681.81|5643.81|5682.39|5644.39|5681.58|5643.58|10
1607272970000|2020-12-06 16:42:50|5681.71|5643.71|5682.39|5644.39|5682.39|5644.39|5681.65|5643.65|9
1607272980000|2020-12-06 16:43:00|5682.21|5644.21|5682.14|5644.14|5682.7|5644.7|5682.14|5644.14|10
1607272990000|2020-12-06 16:43:10|5681.96|5643.96|5681.6|5643.6|5681.96|5643.96|5681.43|5643.43|10
1607273000000|2020-12-06 16:43:20|5681.64|5643.64|5682.56|5644.56|5682.67|5644.67|5681.62|5643.62|10
1607273010000|2020-12-06 16:43:30|5682.71|5644.71|5682.73|5644.73|5683.08|5645.08|5682.66|5644.66|9
1607273020000|2020-12-06 16:43:40|5682.83|5644.83|5682.22|5644.22|5682.83|5644.83|5682.22|5644.22|10
1607273030000|2020-12-06 16:43:50|5682.11|5644.11|5682.07|5644.07|5682.29|5644.29|5682.07|5644.07|10
1607273040000|2020-12-06 16:44:00|5682.09|5644.09|5681.65|5643.65|5682.09|5644.09|5681.65|5643.65|10
1607273050000|2020-12-06 16:44:10|5681.44|5643.44|5682.3|5644.3|5682.3|5644.3|5681.44|5643.44|10
1607273060000|2020-12-06 16:44:20|5682.46|5644.46|5684.32|5646.32|5684.35|5646.35|5682.46|5644.46|10
1607273070000|2020-12-06 16:44:30|5684.87|5646.87|5686.82|5648.82|5686.82|5648.82|5684.87|5646.87|9
1607273080000|2020-12-06 16:44:40|5687.41|5649.41|5688.15|5650.15|5688.15|5650.15|5687.38|5649.38|10
1607273090000|2020-12-06 16:44:50|5688.31|5650.31|5690.56|5652.56|5690.56|5652.56|5688.31|5650.31|10
1607273100000|2020-12-06 16:45:00|5690.77|5652.77|5690.58|5652.58|5691.25|5653.25|5690.51|5652.51|10
1607273110000|2020-12-06 16:45:10|5690.08|5652.08|5689.7|5651.7|5690.08|5652.08|5689.7|5651.7|10
1607273120000|2020-12-06 16:45:20|5689.53|5651.53|5689.01|5651.01|5689.64|5651.64|5689.01|5651.01|10
1607273130000|2020-12-06 16:45:30|5689.03|5651.03|5686.18|5648.18|5689.03|5651.03|5686.18|5648.18|10
1607273140000|2020-12-06 16:45:40|5686.19|5648.19|5686.37|5648.37|5686.37|5648.37|5685.79|5647.79|10
1607273150000|2020-12-06 16:45:50|5686.12|5648.12|5686.59|5648.59|5686.59|5648.59|5686.12|5648.12|10
1607273160000|2020-12-06 16:46:00|5686.73|5648.73|5687.74|5649.74|5687.74|5649.74|5686.73|5648.73|10
1607273170000|2020-12-06 16:46:10|5687.71|5649.71|5688.61|5650.61|5688.61|5650.61|5687.71|5649.71|9
1607273180000|2020-12-06 16:46:20|5688.51|5650.51|5688.22|5650.22|5688.51|5650.51|5687.97|5649.97|10
1607273190000|2020-12-06 16:46:30|5688.32|5650.32|5688.29|5650.29|5688.51|5650.51|5688.29|5650.29|10
1607273200000|2020-12-06 16:46:40|5688.11|5650.11|5687.45|5649.45|5688.11|5650.11|5687.45|5649.45|10
1607273210000|2020-12-06 16:46:50|5687.44|5649.44|5686.79|5648.79|5687.44|5649.44|5686.79|5648.79|10
1607273220000|2020-12-06 16:47:00|5686.78|5648.78|5687.84|5649.84|5687.84|5649.84|5686.77|5648.77|10
1607273230000|2020-12-06 16:47:10|5688.12|5650.12|5688.86|5650.86|5688.86|5650.86|5688.05|5650.05|10
1607273240000|2020-12-06 16:47:20|5688.9|5650.9|5687.15|5649.15|5689.28|5651.28|5687.15|5649.15|10
1607273250000|2020-12-06 16:47:30|5686.89|5648.89|5682.89|5644.89|5686.89|5648.89|5682.89|5644.89|10
1607273260000|2020-12-06 16:47:40|5683.83|5645.83|5684.25|5646.25|5684.25|5646.25|5683.37|5645.37|10
1607273270000|2020-12-06 16:47:50|5684.29|5646.29|5685.01|5647.01|5685.01|5647.01|5684.27|5646.27|10
1607273280000|2020-12-06 16:48:00|5685.08|5647.08|5685.15|5647.15|5685.72|5647.72|5685.08|5647.08|10
1607273290000|2020-12-06 16:48:10|5684.91|5646.91|5685.15|5647.15|5685.15|5647.15|5684.18|5646.18|9
1607273300000|2020-12-06 16:48:20|5685.24|5647.24|5685.8|5647.8|5685.94|5647.94|5685.14|5647.14|8
1607273310000|2020-12-06 16:48:30|5685.5|5647.5|5685.19|5647.19|5685.5|5647.5|5685.17|5647.17|10
1607273320000|2020-12-06 16:48:40|5685.21|5647.21|5685.44|5647.44|5685.62|5647.62|5685.18|5647.18|10
1607273330000|2020-12-06 16:48:50|5685.72|5647.72|5685.71|5647.71|5685.82|5647.82|5685.63|5647.63|9
1607273340000|2020-12-06 16:49:00|5685.79|5647.79|5686.25|5648.25|5686.25|5648.25|5685.79|5647.79|9
1607273350000|2020-12-06 16:49:10|5686.54|5648.54|5686.98|5648.98|5687|5649|5686.54|5648.54|9
1607273360000|2020-12-06 16:49:20|5686.96|5648.96|5686.02|5648.02|5687.16|5649.16|5686.02|5648.02|9
1607273370000|2020-12-06 16:49:30|5686.15|5648.15|5686.6|5648.6|5686.74|5648.74|5686.04|5648.04|10
1607273380000|2020-12-06 16:49:40|5686.74|5648.74|5685.87|5647.87|5686.74|5648.74|5685.81|5647.81|10
1607273390000|2020-12-06 16:49:50|5685.88|5647.88|5685.93|5647.93|5685.94|5647.94|5685.72|5647.72|9
1607273400000|2020-12-06 16:50:00|5685.89|5647.89|5686.1|5648.1|5686.1|5648.1|5685.69|5647.69|10
1607273410000|2020-12-06 16:50:10|5686.17|5648.17|5686.95|5648.95|5686.96|5648.96|5686.17|5648.17|10
1607273420000|2020-12-06 16:50:20|5686.99|5648.99|5687.73|5649.73|5687.73|5649.73|5686.94|5648.94|9
1607273430000|2020-12-06 16:50:30|5687.78|5649.78|5688.02|5650.02|5688.02|5650.02|5687.72|5649.72|10
1607273440000|2020-12-06 16:50:40|5687.97|5649.97|5687.77|5649.77|5688.11|5650.11|5687.77|5649.77|10
1607273450000|2020-12-06 16:50:50|5687.72|5649.72|5688.11|5650.11|5688.11|5650.11|5687.68|5649.68|9
1607273460000|2020-12-06 16:51:00|5688.1|5650.1|5688.27|5650.27|5688.36|5650.36|5688.04|5650.04|10
1607273470000|2020-12-06 16:51:10|5688.23|5650.23|5688.05|5650.05|5688.37|5650.37|5687.79|5649.79|10
1607273480000|2020-12-06 16:51:20|5688.08|5650.08|5688.2|5650.2|5688.41|5650.41|5688.08|5650.08|9
1607273490000|2020-12-06 16:51:30|5688.24|5650.24|5688.4|5650.4|5688.43|5650.43|5688.24|5650.24|6
1607273500000|2020-12-06 16:51:40|5688.39|5650.39|5688.26|5650.26|5688.39|5650.39|5688.09|5650.09|10
1607273510000|2020-12-06 16:51:50|5688.11|5650.11|5687.34|5649.34|5688.11|5650.11|5687.34|5649.34|10
1607273520000|2020-12-06 16:52:00|5687.31|5649.31|5687.45|5649.45|5687.45|5649.45|5687.07|5649.07|8
1607273530000|2020-12-06 16:52:10|5687.49|5649.49|5688.61|5650.61|5688.63|5650.63|5687.49|5649.49|10
1607273540000|2020-12-06 16:52:20|5688.69|5650.69|5689.32|5651.32|5689.32|5651.32|5688.69|5650.69|9
1607273550000|2020-12-06 16:52:30|5689.64|5651.64|5689.63|5651.63|5689.7|5651.7|5689.39|5651.39|10
1607273560000|2020-12-06 16:52:40|5689.65|5651.65|5690.85|5652.85|5690.88|5652.88|5689.65|5651.65|9
1607273570000|2020-12-06 16:52:50|5691.16|5653.16|5691.94|5653.94|5691.94|5653.94|5691.16|5653.16|10
1607273580000|2020-12-06 16:53:00|5691.72|5653.72|5694.01|5656.01|5694.01|5656.01|5691.72|5653.72|10
1607273590000|2020-12-06 16:53:10|5693.96|5655.96|5695.6|5657.6|5695.65|5657.65|5693.96|5655.96|10
1607273600000|2020-12-06 16:53:20|5695.64|5657.64|5695.66|5657.66|5695.91|5657.91|5695.62|5657.62|10
1607273610000|2020-12-06 16:53:30|5695.55|5657.55|5696.36|5658.36|5696.36|5658.36|5695.47|5657.47|10
1607273620000|2020-12-06 16:53:40|5696.43|5658.43|5696.25|5658.25|5696.78|5658.78|5696.25|5658.25|10
1607273630000|2020-12-06 16:53:50|5696.3|5658.3|5696.59|5658.59|5696.59|5658.59|5696.3|5658.3|9
1607273640000|2020-12-06 16:54:00|5696.47|5658.47|5695.92|5657.92|5696.47|5658.47|5695.92|5657.92|10
1607273650000|2020-12-06 16:54:10|5695.96|5657.96|5696.64|5658.64|5696.64|5658.64|5695.8|5657.8|10
1607273660000|2020-12-06 16:54:20|5696.74|5658.74|5696.87|5658.87|5697.49|5659.49|5696.74|5658.74|9
1607273670000|2020-12-06 16:54:30|5696.91|5658.91|5697.76|5659.76|5697.76|5659.76|5696.91|5658.91|9
1607273680000|2020-12-06 16:54:40|5697.42|5659.42|5697.15|5659.15|5697.62|5659.62|5697.15|5659.15|10
1607273690000|2020-12-06 16:54:50|5697.34|5659.34|5697.43|5659.43|5697.45|5659.45|5697.27|5659.27|9
1607273700000|2020-12-06 16:55:00|5697.4|5659.4|5698.63|5660.63|5698.63|5660.63|5697.4|5659.4|8
1607273710000|2020-12-06 16:55:10|5698.49|5660.49|5698.42|5660.42|5698.74|5660.74|5698.42|5660.42|9
1607273720000|2020-12-06 16:55:20|5698.64|5660.64|5700.25|5662.25|5700.27|5662.27|5698.64|5660.64|10
1607273730000|2020-12-06 16:55:30|5700.17|5662.17|5701.78|5663.78|5701.78|5663.78|5700.17|5662.17|10
1607273740000|2020-12-06 16:55:40|5701.95|5663.95|5702.52|5664.52|5702.62|5664.62|5701.93|5663.93|10
1607273750000|2020-12-06 16:55:50|5702.34|5664.34|5702.37|5664.37|5702.38|5664.38|5702.28|5664.28|8
1607273760000|2020-12-06 16:56:00|5702.14|5664.14|5702.49|5664.49|5702.49|5664.49|5701.96|5663.96|10
1607273770000|2020-12-06 16:56:10|5702.43|5664.43|5702.8|5664.8|5702.8|5664.8|5702.43|5664.43|9
1607273780000|2020-12-06 16:56:20|5702.63|5664.63|5703.11|5665.11|5703.28|5665.28|5702.63|5664.63|9
1607273790000|2020-12-06 16:56:30|5703.17|5665.17|5702.86|5664.86|5703.17|5665.17|5702.8|5664.8|9
1607273800000|2020-12-06 16:56:40|5702.53|5664.53|5698.42|5660.42|5702.53|5664.53|5698.19|5660.19|10
1607273810000|2020-12-06 16:56:50|5697.79|5659.79|5696.24|5658.24|5697.79|5659.79|5696.24|5658.24|10
1607273820000|2020-12-06 16:57:00|5696.32|5658.32|5695.87|5657.87|5696.32|5658.32|5695.47|5657.47|10
1607273830000|2020-12-06 16:57:10|5696.08|5658.08|5696.87|5658.87|5696.87|5658.87|5696.08|5658.08|8
1607273840000|2020-12-06 16:57:20|5697.39|5659.39|5697.83|5659.83|5697.92|5659.92|5697.39|5659.39|9
1607273850000|2020-12-06 16:57:30|5697.89|5659.89|5699.52|5661.52|5699.59|5661.59|5697.89|5659.89|10
1607273860000|2020-12-06 16:57:40|5699.06|5661.06|5699.71|5661.71|5699.71|5661.71|5699.06|5661.06|9
1607273870000|2020-12-06 16:57:50|5699.13|5661.13|5698.47|5660.47|5699.13|5661.13|5698.39|5660.39|8
1607273880000|2020-12-06 16:58:00|5698.46|5660.46|5697.93|5659.93|5698.68|5660.68|5697.93|5659.93|10
1607273890000|2020-12-06 16:58:10|5697.64|5659.64|5697.71|5659.71|5697.71|5659.71|5697.03|5659.03|9
1607273900000|2020-12-06 16:58:20|5697.68|5659.68|5698.75|5660.75|5698.75|5660.75|5697.51|5659.51|10
1607273910000|2020-12-06 16:58:30|5699.16|5661.16|5700.16|5662.16|5700.16|5662.16|5699.16|5661.16|9
1607273920000|2020-12-06 16:58:40|5700.27|5662.27|5701.54|5663.54|5701.54|5663.54|5700.27|5662.27|10
1607273930000|2020-12-06 16:58:50|5701.59|5663.59|5703.18|5665.18|5703.27|5665.27|5701.59|5663.59|10
1607273940000|2020-12-06 16:59:00|5703.42|5665.42|5702.27|5664.27|5703.61|5665.61|5702.27|5664.27|9
1607273950000|2020-12-06 16:59:10|5702.1|5664.1|5702.91|5664.91|5702.91|5664.91|5702|5664|10
1607273960000|2020-12-06 16:59:20|5702.95|5664.95|5703.16|5665.16|5703.44|5665.44|5702.95|5664.95|9
1607273970000|2020-12-06 16:59:30|5703.06|5665.06|5703.53|5665.53|5703.53|5665.53|5702.9|5664.9|10
1607273980000|2020-12-06 16:59:40|5703.36|5665.36|5703.71|5665.71|5703.79|5665.79|5703.36|5665.36|10
1607273990000|2020-12-06 16:59:50|5703.8|5665.8|5703.68|5665.68|5703.84|5665.84|5703.47|5665.47|10
1607274000000|2020-12-06 17:00:00|5703.75|5665.75|5705.13|5667.13|5705.13|5667.13|5703.69|5665.69|10
1607274010000|2020-12-06 17:00:10|5705.78|5667.78|5706.98|5668.98|5706.98|5668.98|5705.78|5667.78|9
1607274020000|2020-12-06 17:00:20|5707.09|5669.09|5706.33|5668.33|5707.6|5669.6|5706.33|5668.33|10
1607274030000|2020-12-06 17:00:30|5706.19|5668.19|5705.87|5667.87|5706.19|5668.19|5705.71|5667.71|10
1607274040000|2020-12-06 17:00:40|5705.99|5667.99|5707.22|5669.22|5707.22|5669.22|5705.99|5667.99|9
1607274050000|2020-12-06 17:00:50|5707.28|5669.28|5706.34|5668.34|5707.28|5669.28|5706.34|5668.34|9
1607274060000|2020-12-06 17:01:00|5706.18|5668.18|5704.32|5666.32|5706.18|5668.18|5704.32|5666.32|10
1607274070000|2020-12-06 17:01:10|5704.29|5666.29|5703.23|5665.23|5704.29|5666.29|5702.96|5664.96|10
1607274080000|2020-12-06 17:01:20|5703.16|5665.16|5702.88|5664.88|5703.37|5665.37|5702.88|5664.88|10
1607274090000|2020-12-06 17:01:30|5702.91|5664.91|5701.62|5663.62|5702.91|5664.91|5701.62|5663.62|10
1607274100000|2020-12-06 17:01:40|5701.58|5663.58|5700.82|5662.82|5701.58|5663.58|5700.71|5662.71|10
1607274110000|2020-12-06 17:01:50|5700.73|5662.73|5699.91|5661.91|5700.78|5662.78|5699.91|5661.91|8
1607274120000|2020-12-06 17:02:00|5699.83|5661.83|5700.39|5662.39|5700.39|5662.39|5699.66|5661.66|9
1607274130000|2020-12-06 17:02:10|5700.52|5662.52|5700.62|5662.62|5700.95|5662.95|5700.52|5662.52|9
1607274140000|2020-12-06 17:02:20|5700.45|5662.45|5700.44|5662.44|5700.53|5662.53|5700.35|5662.35|10
1607274150000|2020-12-06 17:02:30|5700.3|5662.3|5700.2|5662.2|5700.74|5662.74|5700.2|5662.2|10
1607274160000|2020-12-06 17:02:40|5700.17|5662.17|5700.34|5662.34|5700.55|5662.55|5700.13|5662.13|9
1607274170000|2020-12-06 17:02:50|5699.92|5661.92|5696.48|5658.48|5699.92|5661.92|5696.48|5658.48|10
1607274180000|2020-12-06 17:03:00|5695.77|5657.77|5692.98|5654.98|5695.77|5657.77|5692.98|5654.98|10
1607274190000|2020-12-06 17:03:10|5692.97|5654.97|5692.54|5654.54|5692.97|5654.97|5692.31|5654.31|10
1607274200000|2020-12-06 17:03:20|5692.67|5654.67|5692.69|5654.69|5692.73|5654.73|5692.4|5654.4|10
1607274210000|2020-12-06 17:03:30|5692.59|5654.59|5692.2|5654.2|5692.59|5654.59|5692.2|5654.2|10
1607274220000|2020-12-06 17:03:40|5692.51|5654.51|5693.62|5655.62|5693.62|5655.62|5692.51|5654.51|10
1607274230000|2020-12-06 17:03:50|5693.6|5655.6|5693.74|5655.74|5693.86|5655.86|5693.57|5655.57|10
1607274240000|2020-12-06 17:04:00|5693.45|5655.45|5693.43|5655.43|5693.67|5655.67|5693.12|5655.12|10
1607274250000|2020-12-06 17:04:10|5693.88|5655.88|5697.43|5659.43|5697.43|5659.43|5693.88|5655.88|10
1607274260000|2020-12-06 17:04:20|5697.45|5659.45|5698.75|5660.75|5698.75|5660.75|5697.28|5659.28|10
1607274270000|2020-12-06 17:04:30|5698.65|5660.65|5700.31|5662.31|5700.31|5662.31|5698.65|5660.65|10
1607274280000|2020-12-06 17:04:40|5700.35|5662.35|5701.2|5663.2|5701.29|5663.29|5700.35|5662.35|10
1607274290000|2020-12-06 17:04:50|5701.13|5663.13|5701.31|5663.31|5701.4|5663.4|5701.03|5663.03|10
1607274300000|2020-12-06 17:05:00|5701.49|5663.49|5701.92|5663.92|5702.14|5664.14|5701.49|5663.49|9
1607274310000|2020-12-06 17:05:10|5701.93|5663.93|5701.79|5663.79|5701.93|5663.93|5701.79|5663.79|9
1607274320000|2020-12-06 17:05:20|5701.8|5663.8|5701.8|5663.8|5701.98|5663.98|5701.67|5663.67|10
1607274330000|2020-12-06 17:05:30|5701.77|5663.77|5700.92|5662.92|5701.77|5663.77|5700.92|5662.92|10
1607274340000|2020-12-06 17:05:40|5700.61|5662.61|5698.63|5660.63|5700.61|5662.61|5698.63|5660.63|10
1607274350000|2020-12-06 17:05:50|5698.58|5660.58|5697.38|5659.38|5698.58|5660.58|5697.38|5659.38|10
1607274360000|2020-12-06 17:06:00|5697.37|5659.37|5696.44|5658.44|5697.37|5659.37|5696.34|5658.34|10
1607274370000|2020-12-06 17:06:10|5696.24|5658.24|5696.19|5658.19|5696.53|5658.53|5696.01|5658.01|10
1607274380000|2020-12-06 17:06:20|5696.16|5658.16|5698.29|5660.29|5698.29|5660.29|5696.16|5658.16|10
1607274390000|2020-12-06 17:06:30|5698.42|5660.42|5699.78|5661.78|5699.78|5661.78|5698.42|5660.42|10
1607274400000|2020-12-06 17:06:40|5700|5662|5700.76|5662.76|5700.79|5662.79|5700|5662|10
1607274410000|2020-12-06 17:06:50|5700.79|5662.79|5700.87|5662.87|5700.98|5662.98|5700.5|5662.5|8
1607274420000|2020-12-06 17:07:00|5700.84|5662.84|5701.41|5663.41|5701.41|5663.41|5700.61|5662.61|10
1607274430000|2020-12-06 17:07:10|5701.4|5663.4|5701.82|5663.82|5702.02|5664.02|5701.4|5663.4|10
1607274440000|2020-12-06 17:07:20|5701.8|5663.8|5701.59|5663.59|5702.02|5664.02|5701.59|5663.59|8
1607274450000|2020-12-06 17:07:30|5701.45|5663.45|5701.36|5663.36|5701.45|5663.45|5700.95|5662.95|10
1607274460000|2020-12-06 17:07:40|5701.3|5663.3|5701.73|5663.73|5701.73|5663.73|5701.27|5663.27|10
1607274470000|2020-12-06 17:07:50|5701.78|5663.78|5701.8|5663.8|5702.24|5664.24|5701.78|5663.78|9
1607274480000|2020-12-06 17:08:00|5701.92|5663.92|5702.18|5664.18|5702.18|5664.18|5701.84|5663.84|8
1607274490000|2020-12-06 17:08:10|5701.85|5663.85|5701.75|5663.75|5702.01|5664.01|5701.7|5663.7|10
1607274500000|2020-12-06 17:08:20|5701.74|5663.74|5701.42|5663.42|5701.78|5663.78|5701.42|5663.42|10
1607274510000|2020-12-06 17:08:30|5701.54|5663.54|5701.32|5663.32|5701.54|5663.54|5701.3|5663.3|9
1607274520000|2020-12-06 17:08:40|5701.3|5663.3|5700.96|5662.96|5701.3|5663.3|5700.85|5662.85|10
1607274530000|2020-12-06 17:08:50|5700.72|5662.72|5701.72|5663.72|5701.72|5663.72|5700.72|5662.72|8
1607274540000|2020-12-06 17:09:00|5701.74|5663.74|5701.66|5663.66|5701.98|5663.98|5701.66|5663.66|9
1607274550000|2020-12-06 17:09:10|5701.53|5663.53|5701.14|5663.14|5701.62|5663.62|5701.14|5663.14|10
1607274560000|2020-12-06 17:09:20|5701.15|5663.15|5701.74|5663.74|5701.75|5663.75|5701.12|5663.12|10
1607274570000|2020-12-06 17:09:30|5701.71|5663.71|5701.79|5663.79|5701.82|5663.82|5701.59|5663.59|10
1607274580000|2020-12-06 17:09:40|5701.76|5663.76|5701.26|5663.26|5701.78|5663.78|5701.26|5663.26|9
1607274590000|2020-12-06 17:09:50|5700.96|5662.96|5697.96|5659.96|5700.96|5662.96|5697.96|5659.96|10
1607274600000|2020-12-06 17:10:00|5697.66|5659.66|5696.61|5658.61|5697.66|5659.66|5696.58|5658.58|9
1607274610000|2020-12-06 17:10:10|5696.54|5658.54|5695.31|5657.31|5696.54|5658.54|5695.31|5657.31|10
1607274620000|2020-12-06 17:10:20|5695.21|5657.21|5695.27|5657.27|5695.27|5657.27|5694.87|5656.87|10
1607274630000|2020-12-06 17:10:30|5695.39|5657.39|5697.38|5659.38|5697.38|5659.38|5695.39|5657.39|9
1607274640000|2020-12-06 17:10:40|5697.53|5659.53|5699.02|5661.02|5699.12|5661.12|5697.53|5659.53|10
1607274650000|2020-12-06 17:10:50|5699.21|5661.21|5700.75|5662.75|5700.75|5662.75|5699.21|5661.21|10
1607274660000|2020-12-06 17:11:00|5700.93|5662.93|5700.39|5662.39|5701.35|5663.35|5700.39|5662.39|10
1607274670000|2020-12-06 17:11:10|5700.46|5662.46|5700.43|5662.43|5701.16|5663.16|5700.43|5662.43|10
1607274680000|2020-12-06 17:11:20|5700.61|5662.61|5699.49|5661.49|5700.65|5662.65|5699.49|5661.49|9
1607274690000|2020-12-06 17:11:30|5699.34|5661.34|5698.58|5660.58|5699.34|5661.34|5698.47|5660.47|10
1607274700000|2020-12-06 17:11:40|5698.7|5660.7|5698.31|5660.31|5698.7|5660.7|5698.27|5660.27|9
1607274710000|2020-12-06 17:11:50|5698.38|5660.38|5698.85|5660.85|5698.85|5660.85|5698.36|5660.36|10
1607274720000|2020-12-06 17:12:00|5698.88|5660.88|5699.71|5661.71|5699.71|5661.71|5698.88|5660.88|10
1607274730000|2020-12-06 17:12:10|5699.67|5661.67|5700.04|5662.04|5700.08|5662.08|5699.67|5661.67|10
1607274740000|2020-12-06 17:12:20|5700.1|5662.1|5699.8|5661.8|5700.1|5662.1|5699.8|5661.8|10
1607274750000|2020-12-06 17:12:30|5699.72|5661.72|5699.78|5661.78|5699.85|5661.85|5699.71|5661.71|9
1607274760000|2020-12-06 17:12:40|5700.02|5662.02|5700.42|5662.42|5700.42|5662.42|5700.01|5662.01|9
1607274770000|2020-12-06 17:12:50|5700.87|5662.87|5702|5664|5702|5664|5700.87|5662.87|10
1607274780000|2020-12-06 17:13:00|5702.1|5664.1|5702.69|5664.69|5702.69|5664.69|5702.1|5664.1|9
1607274790000|2020-12-06 17:13:10|5702.65|5664.65|5703.65|5665.65|5703.65|5665.65|5702.63|5664.63|9
1607274800000|2020-12-06 17:13:20|5703.72|5665.72|5705.12|5667.12|5705.12|5667.12|5703.72|5665.72|10
1607274810000|2020-12-06 17:13:30|5705.24|5667.24|5706.59|5668.59|5706.59|5668.59|5705.2|5667.2|10
1607274820000|2020-12-06 17:13:40|5706.53|5668.53|5708.32|5670.32|5708.32|5670.32|5706.53|5668.53|10
1607274830000|2020-12-06 17:13:50|5708.29|5670.29|5709.96|5671.96|5710.07|5672.07|5708.29|5670.29|10
1607274840000|2020-12-06 17:14:00|5709.77|5671.77|5710.96|5672.96|5710.96|5672.96|5709.59|5671.59|10
1607274850000|2020-12-06 17:14:10|5711.27|5673.27|5710.99|5672.99|5711.79|5673.79|5710.96|5672.96|10
1607274860000|2020-12-06 17:14:20|5711.06|5673.06|5710.66|5672.66|5711.06|5673.06|5710.61|5672.61|10
1607274870000|2020-12-06 17:14:30|5710.74|5672.74|5711.61|5673.61|5711.61|5673.61|5710.74|5672.74|9
1607274880000|2020-12-06 17:14:40|5711.72|5673.72|5712.4|5674.4|5712.4|5674.4|5711.65|5673.65|10
1607274890000|2020-12-06 17:14:50|5712.35|5674.35|5713.18|5675.18|5713.18|5675.18|5712.32|5674.32|10
1607274900000|2020-12-06 17:15:00|5713.35|5675.35|5714.02|5676.02|5714.02|5676.02|5713.32|5675.32|10
1607274910000|2020-12-06 17:15:10|5713.96|5675.96|5714.79|5676.79|5714.79|5676.79|5713.96|5675.96|8
1607274920000|2020-12-06 17:15:20|5714.83|5676.83|5715.51|5677.51|5715.53|5677.53|5714.83|5676.83|10
1607274930000|2020-12-06 17:15:30|5715.52|5677.52|5714.05|5676.05|5715.52|5677.52|5714.05|5676.05|9
1607274940000|2020-12-06 17:15:40|5713.88|5675.88|5712.45|5674.45|5713.89|5675.89|5712.45|5674.45|10
1607274950000|2020-12-06 17:15:50|5712.23|5674.23|5711.74|5673.74|5712.23|5674.23|5711.74|5673.74|8
1607274960000|2020-12-06 17:16:00|5711.57|5673.57|5711|5673|5711.57|5673.57|5710.95|5672.95|9
1607274970000|2020-12-06 17:16:10|5711.08|5673.08|5710.82|5672.82|5711.24|5673.24|5710.55|5672.55|10
1607274980000|2020-12-06 17:16:20|5710.83|5672.83|5711.15|5673.15|5711.15|5673.15|5710.83|5672.83|10
1607274990000|2020-12-06 17:16:30|5711.11|5673.11|5712.26|5674.26|5712.35|5674.35|5711.11|5673.11|10
1607275000000|2020-12-06 17:16:40|5712.31|5674.31|5712.88|5674.88|5712.89|5674.89|5712.31|5674.31|10
1607275010000|2020-12-06 17:16:50|5712.87|5674.87|5714.11|5676.11|5714.11|5676.11|5712.87|5674.87|9
1607275020000|2020-12-06 17:17:00|5714.76|5676.76|5718.65|5680.65|5718.65|5680.65|5714.76|5676.76|10
1607275030000|2020-12-06 17:17:10|5718.93|5680.93|5719.82|5681.82|5719.86|5681.86|5718.93|5680.93|10
1607275040000|2020-12-06 17:17:20|5719.68|5681.68|5720.32|5682.32|5720.54|5682.54|5719.68|5681.68|10
1607275050000|2020-12-06 17:17:30|5720.19|5682.19|5720.69|5682.69|5720.69|5682.69|5720.19|5682.19|10
1607275060000|2020-12-06 17:17:40|5720.85|5682.85|5722.04|5684.04|5722.04|5684.04|5720.85|5682.85|10
1607275070000|2020-12-06 17:17:50|5722.16|5684.16|5724.52|5686.52|5724.91|5686.91|5722.16|5684.16|10
1607275080000|2020-12-06 17:18:00|5724.05|5686.05|5724.55|5686.55|5725.1|5687.1|5723.95|5685.95|10
1607275090000|2020-12-06 17:18:10|5724.74|5686.74|5724.23|5686.23|5724.74|5686.74|5724.23|5686.23|10
1607275100000|2020-12-06 17:18:20|5724.43|5686.43|5724.2|5686.2|5724.64|5686.64|5724.06|5686.06|10
1607275110000|2020-12-06 17:18:30|5724.32|5686.32|5724.11|5686.11|5724.32|5686.32|5724.11|5686.11|9
1607275120000|2020-12-06 17:18:40|5724.08|5686.08|5719.77|5681.77|5724.08|5686.08|5719.77|5681.77|10
1607275130000|2020-12-06 17:18:50|5719.56|5681.56|5719.66|5681.66|5719.66|5681.66|5719.21|5681.21|10
1607275140000|2020-12-06 17:19:00|5720.43|5682.43|5721.3|5683.3|5721.62|5683.62|5720.43|5682.43|10
1607275150000|2020-12-06 17:19:10|5721.05|5683.05|5719.45|5681.45|5721.21|5683.21|5719.45|5681.45|10
1607275160000|2020-12-06 17:19:20|5719.56|5681.56|5718.46|5680.46|5719.74|5681.74|5718.46|5680.46|10
1607275170000|2020-12-06 17:19:30|5718.4|5680.4|5718.87|5680.87|5718.87|5680.87|5718.35|5680.35|10
1607275180000|2020-12-06 17:19:40|5718.61|5680.61|5717.85|5679.85|5718.61|5680.61|5717.85|5679.85|9
1607275190000|2020-12-06 17:19:50|5718.08|5680.08|5718.07|5680.07|5718.34|5680.34|5718.07|5680.07|9
1607275200000|2020-12-06 17:20:00|5718.17|5680.17|5718.08|5680.08|5718.26|5680.26|5717.74|5679.74|10
1607275210000|2020-12-06 17:20:10|5717.96|5679.96|5717.79|5679.79|5717.97|5679.97|5717.58|5679.58|10
1607275220000|2020-12-06 17:20:20|5717.68|5679.68|5718.22|5680.22|5718.22|5680.22|5717.68|5679.68|9
1607275230000|2020-12-06 17:20:30|5718.57|5680.57|5720.55|5682.55|5720.55|5682.55|5718.52|5680.52|10
1607275240000|2020-12-06 17:20:40|5720.73|5682.73|5725.24|5687.24|5725.24|5687.24|5720.73|5682.73|10
1607275250000|2020-12-06 17:20:50|5725.38|5687.38|5727.47|5689.47|5727.47|5689.47|5725.38|5687.38|10
1607275260000|2020-12-06 17:21:00|5727.65|5689.65|5727.65|5689.65|5728.01|5690.01|5727.41|5689.41|9
1607275270000|2020-12-06 17:21:10|5727.4|5689.4|5725.89|5687.89|5727.4|5689.4|5725.89|5687.89|10
1607275280000|2020-12-06 17:21:20|5725.87|5687.87|5726.4|5688.4|5726.4|5688.4|5725.87|5687.87|10
1607275290000|2020-12-06 17:21:30|5726.52|5688.52|5726.66|5688.66|5726.66|5688.66|5726.31|5688.31|10
1607275300000|2020-12-06 17:21:40|5726.61|5688.61|5726.31|5688.31|5727.06|5689.06|5726.31|5688.31|10
1607275310000|2020-12-06 17:21:50|5726.3|5688.3|5726.46|5688.46|5726.62|5688.62|5726.3|5688.3|9
1607275320000|2020-12-06 17:22:00|5726.37|5688.37|5726.05|5688.05|5726.54|5688.54|5726.05|5688.05|10
1607275330000|2020-12-06 17:22:10|5726.03|5688.03|5726.15|5688.15|5726.15|5688.15|5725.58|5687.58|10
1607275340000|2020-12-06 17:22:20|5726.13|5688.13|5725.38|5687.38|5726.13|5688.13|5725.36|5687.36|10
1607275350000|2020-12-06 17:22:30|5725.42|5687.42|5723.56|5685.56|5725.42|5687.42|5723.56|5685.56|10
1607275360000|2020-12-06 17:22:40|5723.52|5685.52|5722.5|5684.5|5723.52|5685.52|5722.5|5684.5|10
1607275370000|2020-12-06 17:22:50|5722.29|5684.29|5722.46|5684.46|5722.67|5684.67|5722.16|5684.16|10
1607275380000|2020-12-06 17:23:00|5722.67|5684.67|5723.2|5685.2|5723.3|5685.3|5722.64|5684.64|9
1607275390000|2020-12-06 17:23:10|5723.07|5685.07|5722.42|5684.42|5723.07|5685.07|5722.42|5684.42|9
1607275400000|2020-12-06 17:23:20|5722.33|5684.33|5721.96|5683.96|5722.33|5684.33|5721.42|5683.42|10
1607275410000|2020-12-06 17:23:30|5722.52|5684.52|5722.89|5684.89|5723.01|5685.01|5722.52|5684.52|10
1607275420000|2020-12-06 17:23:40|5722.72|5684.72|5722.62|5684.62|5722.72|5684.72|5722.49|5684.49|9
1607275430000|2020-12-06 17:23:50|5722.66|5684.66|5722.6|5684.6|5722.9|5684.9|5722.6|5684.6|9
1607275440000|2020-12-06 17:24:00|5722.45|5684.45|5722.12|5684.12|5722.45|5684.45|5722.04|5684.04|10
1607275450000|2020-12-06 17:24:10|5722.08|5684.08|5721.57|5683.57|5722.08|5684.08|5721.57|5683.57|8
1607275460000|2020-12-06 17:24:20|5721.45|5683.45|5721.42|5683.42|5721.57|5683.57|5721.27|5683.27|9
1607275470000|2020-12-06 17:24:30|5721.23|5683.23|5720.79|5682.79|5721.29|5683.29|5720.79|5682.79|9
1607275480000|2020-12-06 17:24:40|5720.96|5682.96|5720.95|5682.95|5721.2|5683.2|5720.95|5682.95|9
1607275490000|2020-12-06 17:24:50|5720.86|5682.86|5718.76|5680.76|5720.9|5682.9|5718.76|5680.76|10
1607275500000|2020-12-06 17:25:00|5718.73|5680.73|5717.48|5679.48|5718.85|5680.85|5717.48|5679.48|9
1607275510000|2020-12-06 17:25:10|5717.47|5679.47|5717.44|5679.44|5717.47|5679.47|5716.41|5678.41|9
1607275520000|2020-12-06 17:25:20|5717.42|5679.42|5716.95|5678.95|5717.42|5679.42|5716.95|5678.95|7
1607275530000|2020-12-06 17:25:30|5717|5679|5714.58|5676.58|5717.06|5679.06|5714.58|5676.58|9
1607275540000|2020-12-06 17:25:40|5713.69|5675.69|5710.84|5672.84|5713.69|5675.69|5709.93|5671.93|10
1607275550000|2020-12-06 17:25:50|5710.75|5672.75|5710.35|5672.35|5710.91|5672.91|5710.2|5672.2|9
1607275560000|2020-12-06 17:26:00|5710.36|5672.36|5709.19|5671.19|5710.36|5672.36|5709.11|5671.11|10
1607275570000|2020-12-06 17:26:10|5708.71|5670.71|5707.65|5669.65|5708.71|5670.71|5707.33|5669.33|10
1607275580000|2020-12-06 17:26:20|5707.67|5669.67|5707.4|5669.4|5707.68|5669.68|5707.4|5669.4|10
1607275590000|2020-12-06 17:26:30|5707.38|5669.38|5706.01|5668.01|5707.38|5669.38|5705.8|5667.8|9
1607275600000|2020-12-06 17:26:40|5706.15|5668.15|5707.58|5669.58|5707.58|5669.58|5706.15|5668.15|10
1607275610000|2020-12-06 17:26:50|5707.72|5669.72|5707.81|5669.81|5707.94|5669.94|5707.72|5669.72|10
1607275620000|2020-12-06 17:27:00|5707.78|5669.78|5708.15|5670.15|5708.16|5670.16|5707.78|5669.78|10
1607275630000|2020-12-06 17:27:10|5708.33|5670.33|5709.97|5671.97|5709.97|5671.97|5708.26|5670.26|10
1607275640000|2020-12-06 17:27:20|5710.02|5672.02|5712.18|5674.18|5712.18|5674.18|5709.99|5671.99|9
1607275650000|2020-12-06 17:27:30|5712.5|5674.5|5713.96|5675.96|5713.96|5675.96|5712.5|5674.5|10
1607275660000|2020-12-06 17:27:40|5713.95|5675.95|5715.36|5677.36|5715.36|5677.36|5713.95|5675.95|10
1607275670000|2020-12-06 17:27:50|5715.43|5677.43|5715.33|5677.33|5715.55|5677.55|5715.3|5677.3|10
1607275680000|2020-12-06 17:28:00|5715.1|5677.1|5715.6|5677.6|5715.6|5677.6|5715.09|5677.09|10
1607275690000|2020-12-06 17:28:10|5715.53|5677.53|5715.16|5677.16|5715.55|5677.55|5715.16|5677.16|9
1607275700000|2020-12-06 17:28:20|5715.14|5677.14|5713.34|5675.34|5715.14|5677.14|5713.34|5675.34|10
1607275710000|2020-12-06 17:28:30|5713.13|5675.13|5712.19|5674.19|5713.17|5675.17|5712.16|5674.16|9
1607275720000|2020-12-06 17:28:40|5712.21|5674.21|5712.52|5674.52|5712.68|5674.68|5712.06|5674.06|10
1607275730000|2020-12-06 17:28:50|5712.33|5674.33|5711.66|5673.66|5712.43|5674.43|5711.66|5673.66|9
1607275740000|2020-12-06 17:29:00|5711.52|5673.52|5711.05|5673.05|5711.52|5673.52|5710.95|5672.95|10
1607275750000|2020-12-06 17:29:10|5710.98|5672.98|5710.95|5672.95|5711.18|5673.18|5710.73|5672.73|9
1607275760000|2020-12-06 17:29:20|5710.59|5672.59|5711.33|5673.33|5711.33|5673.33|5710.59|5672.59|10
1607275770000|2020-12-06 17:29:30|5711.7|5673.7|5713.63|5675.63|5713.63|5675.63|5711.7|5673.7|10
1607275780000|2020-12-06 17:29:40|5713.69|5675.69|5713.86|5675.86|5714.21|5676.21|5713.62|5675.62|9
1607275790000|2020-12-06 17:29:50|5713.98|5675.98|5713.32|5675.32|5714.08|5676.08|5713.32|5675.32|9
1607275800000|2020-12-06 17:30:00|5713.54|5675.54|5713.13|5675.13|5713.54|5675.54|5712.92|5674.92|9
1607275810000|2020-12-06 17:30:10|5713.09|5675.09|5712.59|5674.59|5713.09|5675.09|5712.59|5674.59|9
1607275820000|2020-12-06 17:30:20|5712.64|5674.64|5712.04|5674.04|5712.64|5674.64|5711.96|5673.96|9
1607275830000|2020-12-06 17:30:30|5711.91|5673.91|5710.92|5672.92|5711.91|5673.91|5710.92|5672.92|10
1607275840000|2020-12-06 17:30:40|5710.76|5672.76|5710.63|5672.63|5710.76|5672.76|5710.19|5672.19|10
1607275850000|2020-12-06 17:30:50|5710.43|5672.43|5711.3|5673.3|5711.3|5673.3|5710.43|5672.43|10
1607275860000|2020-12-06 17:31:00|5711.32|5673.32|5710.96|5672.96|5711.74|5673.74|5710.96|5672.96|10
1607275870000|2020-12-06 17:31:10|5711|5673|5710.26|5672.26|5711.04|5673.04|5710.26|5672.26|10
1607275880000|2020-12-06 17:31:20|5710.25|5672.25|5709.75|5671.75|5710.3|5672.3|5709.68|5671.68|10
1607275890000|2020-12-06 17:31:30|5709.47|5671.47|5709.41|5671.41|5709.64|5671.64|5709.32|5671.32|9
1607275900000|2020-12-06 17:31:40|5709.37|5671.37|5709.6|5671.6|5709.76|5671.76|5709.33|5671.33|10
1607275910000|2020-12-06 17:31:50|5710.16|5672.16|5711.7|5673.7|5711.7|5673.7|5710.16|5672.16|9
1607275920000|2020-12-06 17:32:00|5712.11|5674.11|5712.27|5674.27|5712.27|5674.27|5711.85|5673.85|9
1607275930000|2020-12-06 17:32:10|5712.23|5674.23|5712.66|5674.66|5712.73|5674.73|5712.2|5674.2|10
1607275940000|2020-12-06 17:32:20|5712.64|5674.64|5713.62|5675.62|5713.73|5675.73|5712.64|5674.64|10
1607275950000|2020-12-06 17:32:30|5713.55|5675.55|5713.63|5675.63|5713.63|5675.63|5713.25|5675.25|10
1607275960000|2020-12-06 17:32:40|5713.8|5675.8|5713.82|5675.82|5714.05|5676.05|5713.78|5675.78|9
1607275970000|2020-12-06 17:32:50|5713.85|5675.85|5714.56|5676.56|5714.56|5676.56|5713.85|5675.85|9
1607275980000|2020-12-06 17:33:00|5714.26|5676.26|5714.39|5676.39|5714.44|5676.44|5714.09|5676.09|10
1607275990000|2020-12-06 17:33:10|5714.48|5676.48|5714.62|5676.62|5714.72|5676.72|5714.48|5676.48|10
1607276000000|2020-12-06 17:33:20|5714.27|5676.27|5713.8|5675.8|5714.34|5676.34|5713.73|5675.73|9
1607276010000|2020-12-06 17:33:30|5713.56|5675.56|5713.91|5675.91|5714.05|5676.05|5713.56|5675.56|10
1607276020000|2020-12-06 17:33:40|5714.05|5676.05|5713.84|5675.84|5714.12|5676.12|5713.79|5675.79|9
1607276030000|2020-12-06 17:33:50|5713.8|5675.8|5713.83|5675.83|5713.84|5675.84|5713.67|5675.67|8
1607276040000|2020-12-06 17:34:00|5713.77|5675.77|5712.98|5674.98|5713.77|5675.77|5712.98|5674.98|9
1607276050000|2020-12-06 17:34:10|5713.07|5675.07|5712.7|5674.7|5713.07|5675.07|5712.7|5674.7|10
1607276060000|2020-12-06 17:34:20|5712.6|5674.6|5712.36|5674.36|5712.6|5674.6|5712.26|5674.26|9
1607276070000|2020-12-06 17:34:30|5712.4|5674.4|5712.03|5674.03|5712.45|5674.45|5712.03|5674.03|9
1607276080000|2020-12-06 17:34:40|5711.99|5673.99|5712.22|5674.22|5712.22|5674.22|5711.9|5673.9|9
1607276090000|2020-12-06 17:34:50|5712.29|5674.29|5713.32|5675.32|5713.32|5675.32|5712.29|5674.29|9
1607276100000|2020-12-06 17:35:00|5713.45|5675.45|5713.74|5675.74|5713.82|5675.82|5713.45|5675.45|8
1607276110000|2020-12-06 17:35:10|5713.76|5675.76|5713.68|5675.68|5713.82|5675.82|5713.53|5675.53|10
1607276120000|2020-12-06 17:35:20|5713.36|5675.36|5713.33|5675.33|5713.36|5675.36|5713.11|5675.11|9
1607276130000|2020-12-06 17:35:30|5713.27|5675.27|5713.23|5675.23|5713.49|5675.49|5713.19|5675.19|9
1607276140000|2020-12-06 17:35:40|5713.21|5675.21|5713.26|5675.26|5713.38|5675.38|5713.18|5675.18|10
1607276150000|2020-12-06 17:35:50|5712.92|5674.92|5713.26|5675.26|5713.26|5675.26|5712.92|5674.92|8
1607276160000|2020-12-06 17:36:00|5713.23|5675.23|5713.16|5675.16|5713.34|5675.34|5713.16|5675.16|7
1607276170000|2020-12-06 17:36:10|5713.08|5675.08|5713.13|5675.13|5713.21|5675.21|5713.03|5675.03|10
1607276180000|2020-12-06 17:36:20|5713.1|5675.1|5713|5675|5713.11|5675.11|5712.91|5674.91|10
1607276190000|2020-12-06 17:36:30|5713.01|5675.01|5713.23|5675.23|5713.23|5675.23|5712.91|5674.91|9
1607276200000|2020-12-06 17:36:40|5713.41|5675.41|5713.94|5675.94|5714.08|5676.08|5713.41|5675.41|9
1607276210000|2020-12-06 17:36:50|5714.16|5676.16|5714.29|5676.29|5714.29|5676.29|5714.07|5676.07|9
1607276220000|2020-12-06 17:37:00|5714.33|5676.33|5715.08|5677.08|5715.13|5677.13|5714.33|5676.33|10
1607276230000|2020-12-06 17:37:10|5715.07|5677.07|5715.67|5677.67|5715.67|5677.67|5715.05|5677.05|9
1607276240000|2020-12-06 17:37:20|5715.63|5677.63|5716.4|5678.4|5716.4|5678.4|5715.6|5677.6|10
1607276250000|2020-12-06 17:37:30|5716.58|5678.58|5717.04|5679.04|5717.04|5679.04|5716.56|5678.56|9
1607276260000|2020-12-06 17:37:40|5717.03|5679.03|5717.15|5679.15|5717.29|5679.29|5717|5679|9
1607276270000|2020-12-06 17:37:50|5717.01|5679.01|5715.92|5677.92|5717.01|5679.01|5715.92|5677.92|10
1607276280000|2020-12-06 17:38:00|5715.78|5677.78|5715.96|5677.96|5716.11|5678.11|5715.75|5677.75|9
1607276290000|2020-12-06 17:38:10|5716.05|5678.05|5715.96|5677.96|5716.05|5678.05|5715.76|5677.76|10
1607276300000|2020-12-06 17:38:20|5716.43|5678.43|5717.03|5679.03|5717.03|5679.03|5716.34|5678.34|9
1607276310000|2020-12-06 17:38:30|5717.22|5679.22|5718.09|5680.09|5718.09|5680.09|5717.22|5679.22|10
1607276320000|2020-12-06 17:38:40|5718.1|5680.1|5719.09|5681.09|5719.09|5681.09|5718.1|5680.1|10
1607276330000|2020-12-06 17:38:50|5719.38|5681.38|5720.21|5682.21|5720.21|5682.21|5719.38|5681.38|9
1607276340000|2020-12-06 17:39:00|5720.25|5682.25|5720.46|5682.46|5720.47|5682.47|5720.16|5682.16|10
1607276350000|2020-12-06 17:39:10|5720.31|5682.31|5720.78|5682.78|5720.78|5682.78|5720.22|5682.22|8
1607276360000|2020-12-06 17:39:20|5720.93|5682.93|5721.95|5683.95|5721.95|5683.95|5720.93|5682.93|9
1607276370000|2020-12-06 17:39:30|5721.97|5683.97|5722.29|5684.29|5722.29|5684.29|5721.85|5683.85|10
1607276380000|2020-12-06 17:39:40|5722.24|5684.24|5721.39|5683.39|5722.29|5684.29|5721.39|5683.39|9
1607276390000|2020-12-06 17:39:50|5721.31|5683.31|5720.65|5682.65|5721.37|5683.37|5720.59|5682.59|10
1607276400000|2020-12-06 17:40:00|5720.48|5682.48|5719.33|5681.33|5720.48|5682.48|5719.33|5681.33|10
1607276410000|2020-12-06 17:40:10|5719.21|5681.21|5718.42|5680.42|5719.21|5681.21|5718.42|5680.42|10
1607276420000|2020-12-06 17:40:20|5718.34|5680.34|5718.55|5680.55|5718.55|5680.55|5718.22|5680.22|8
1607276430000|2020-12-06 17:40:30|5718.44|5680.44|5718.09|5680.09|5718.44|5680.44|5718.08|5680.08|9
1607276440000|2020-12-06 17:40:40|5717.78|5679.78|5717.88|5679.88|5717.88|5679.88|5717.51|5679.51|9
1607276450000|2020-12-06 17:40:50|5719.1|5681.1|5721.38|5683.38|5721.38|5683.38|5719.1|5681.1|10
1607276460000|2020-12-06 17:41:00|5721.27|5683.27|5722.38|5684.38|5722.38|5684.38|5721.27|5683.27|10
1607276470000|2020-12-06 17:41:10|5722.39|5684.39|5722.08|5684.08|5722.39|5684.39|5722.08|5684.08|10
1607276480000|2020-12-06 17:41:20|5722.06|5684.06|5721.86|5683.86|5722.06|5684.06|5721.86|5683.86|9
1607276490000|2020-12-06 17:41:30|5722.12|5684.12|5722.05|5684.05|5722.13|5684.13|5721.99|5683.99|10
1607276500000|2020-12-06 17:41:40|5721.89|5683.89|5721.91|5683.91|5721.92|5683.92|5721.84|5683.84|9
1607276510000|2020-12-06 17:41:50|5721.72|5683.72|5721.54|5683.54|5721.83|5683.83|5721.48|5683.48|9
1607276520000|2020-12-06 17:42:00|5721.63|5683.63|5721.89|5683.89|5721.89|5683.89|5721.63|5683.63|9
1607276530000|2020-12-06 17:42:10|5721.95|5683.95|5722.17|5684.17|5722.45|5684.45|5721.95|5683.95|10
1607276540000|2020-12-06 17:42:20|5722.19|5684.19|5722.21|5684.21|5722.21|5684.21|5721.79|5683.79|10
1607276550000|2020-12-06 17:42:30|5722.22|5684.22|5722.77|5684.77|5722.77|5684.77|5722.19|5684.19|9
1607276560000|2020-12-06 17:42:40|5722.72|5684.72|5722.84|5684.84|5722.87|5684.87|5722.72|5684.72|8
1607276570000|2020-12-06 17:42:50|5722.86|5684.86|5722.74|5684.74|5722.86|5684.86|5722.72|5684.72|8
1607276580000|2020-12-06 17:43:00|5722.76|5684.76|5722.54|5684.54|5722.76|5684.76|5722.54|5684.54|9
1607276590000|2020-12-06 17:43:10|5722.36|5684.36|5721.68|5683.68|5722.36|5684.36|5721.68|5683.68|9
1607276600000|2020-12-06 17:43:20|5721.71|5683.71|5719.49|5681.49|5721.71|5683.71|5719.49|5681.49|10
1607276610000|2020-12-06 17:43:30|5719.07|5681.07|5717.32|5679.32|5719.07|5681.07|5717.32|5679.32|10
1607276620000|2020-12-06 17:43:40|5717.24|5679.24|5714.33|5676.33|5717.24|5679.24|5714.33|5676.33|10
1607276630000|2020-12-06 17:43:50|5713.99|5675.99|5711.98|5673.98|5713.99|5675.99|5711.83|5673.83|10
1607276640000|2020-12-06 17:44:00|5712.14|5674.14|5712.75|5674.75|5712.75|5674.75|5712.14|5674.14|10
1607276650000|2020-12-06 17:44:10|5712.54|5674.54|5712.19|5674.19|5712.55|5674.55|5712.17|5674.17|9
1607276660000|2020-12-06 17:44:20|5712.28|5674.28|5712.94|5674.94|5712.96|5674.96|5712.28|5674.28|8
1607276670000|2020-12-06 17:44:30|5712.96|5674.96|5711.91|5673.91|5712.96|5674.96|5711.8|5673.8|10
1607276680000|2020-12-06 17:44:40|5711.88|5673.88|5712.59|5674.59|5712.64|5674.64|5711.79|5673.79|10
1607276690000|2020-12-06 17:44:50|5712.5|5674.5|5710.95|5672.95|5712.5|5674.5|5710.16|5672.16|10
1607276700000|2020-12-06 17:45:00|5710.68|5672.68|5710.5|5672.5|5710.74|5672.74|5710.31|5672.31|9
1607276710000|2020-12-06 17:45:10|5710.57|5672.57|5711.58|5673.58|5711.6|5673.6|5710.46|5672.46|10
1607276720000|2020-12-06 17:45:20|5711.43|5673.43|5711.09|5673.09|5711.43|5673.43|5711.09|5673.09|10
1607276730000|2020-12-06 17:45:30|5711.07|5673.07|5710.71|5672.71|5711.11|5673.11|5710.71|5672.71|10
1607276740000|2020-12-06 17:45:40|5710.64|5672.64|5709.86|5671.86|5710.64|5672.64|5709.76|5671.76|9
1607276750000|2020-12-06 17:45:50|5709.82|5671.82|5709.38|5671.38|5709.82|5671.82|5709.38|5671.38|8
1607276760000|2020-12-06 17:46:00|5709.4|5671.4|5709.16|5671.16|5709.4|5671.4|5708.84|5670.84|9
1607276770000|2020-12-06 17:46:10|5709.15|5671.15|5709.2|5671.2|5709.39|5671.39|5709.13|5671.13|10
1607276780000|2020-12-06 17:46:20|5709.15|5671.15|5709.51|5671.51|5709.64|5671.64|5709.14|5671.14|10
1607276790000|2020-12-06 17:46:30|5709.57|5671.57|5709.82|5671.82|5709.94|5671.94|5709.57|5671.57|8
1607276800000|2020-12-06 17:46:40|5709.8|5671.8|5709.69|5671.69|5709.94|5671.94|5709.61|5671.61|9
1607276810000|2020-12-06 17:46:50|5709.63|5671.63|5709.7|5671.7|5709.94|5671.94|5709.59|5671.59|10
1607276820000|2020-12-06 17:47:00|5709.68|5671.68|5709.89|5671.89|5709.89|5671.89|5709.68|5671.68|9
1607276830000|2020-12-06 17:47:10|5709.82|5671.82|5709.75|5671.75|5709.88|5671.88|5709.56|5671.56|10
1607276840000|2020-12-06 17:47:20|5709.93|5671.93|5710.72|5672.72|5710.73|5672.73|5709.93|5671.93|9
1607276850000|2020-12-06 17:47:30|5710.74|5672.74|5710.61|5672.61|5711.01|5673.01|5710.61|5672.61|9
1607276860000|2020-12-06 17:47:40|5710.62|5672.62|5710.69|5672.69|5710.69|5672.69|5710.51|5672.51|6
1607276870000|2020-12-06 17:47:50|5710.66|5672.66|5710.53|5672.53|5710.73|5672.73|5710.52|5672.52|7
1607276880000|2020-12-06 17:48:00|5710.46|5672.46|5710.13|5672.13|5710.47|5672.47|5710.13|5672.13|9
1607276890000|2020-12-06 17:48:10|5710.12|5672.12|5709.86|5671.86|5710.12|5672.12|5709.86|5671.86|9
1607276900000|2020-12-06 17:48:20|5709.84|5671.84|5709.64|5671.64|5709.84|5671.84|5709.48|5671.48|9
1607276910000|2020-12-06 17:48:30|5709.92|5671.92|5709.68|5671.68|5709.92|5671.92|5709.54|5671.54|9
1607276920000|2020-12-06 17:48:40|5709.47|5671.47|5708.86|5670.86|5709.47|5671.47|5708.82|5670.82|9
1607276930000|2020-12-06 17:48:50|5708.84|5670.84|5709.25|5671.25|5709.45|5671.45|5708.84|5670.84|10
1607276940000|2020-12-06 17:49:00|5708.98|5670.98|5708.68|5670.68|5708.99|5670.99|5708.67|5670.67|8
1607276950000|2020-12-06 17:49:10|5708.67|5670.67|5708.19|5670.19|5708.67|5670.67|5708.19|5670.19|9
1607276960000|2020-12-06 17:49:20|5708.11|5670.11|5707.72|5669.72|5708.15|5670.15|5707.72|5669.72|9
1607276970000|2020-12-06 17:49:30|5707.73|5669.73|5707.12|5669.12|5707.73|5669.73|5706.93|5668.93|10
1607276980000|2020-12-06 17:49:40|5707.1|5669.1|5707.11|5669.11|5707.24|5669.24|5706.99|5668.99|9
1607276990000|2020-12-06 17:49:50|5706.99|5668.99|5706.71|5668.71|5706.99|5668.99|5706.58|5668.58|8
1607277000000|2020-12-06 17:50:00|5706.69|5668.69|5706.22|5668.22|5706.7|5668.7|5706.22|5668.22|9
1607277010000|2020-12-06 17:50:10|5706.16|5668.16|5706.11|5668.11|5706.27|5668.27|5706.11|5668.11|9
1607277020000|2020-12-06 17:50:20|5706.16|5668.16|5707.41|5669.41|5707.42|5669.42|5706.16|5668.16|10
1607277030000|2020-12-06 17:50:30|5707.53|5669.53|5707.95|5669.95|5708.2|5670.2|5707.53|5669.53|10
1607277040000|2020-12-06 17:50:40|5707.79|5669.79|5708.02|5670.02|5708.1|5670.1|5707.79|5669.79|10
1607277050000|2020-12-06 17:50:50|5707.99|5669.99|5708.57|5670.57|5708.57|5670.57|5707.97|5669.97|10
1607277060000|2020-12-06 17:51:00|5708.66|5670.66|5708.37|5670.37|5708.93|5670.93|5708.37|5670.37|10
1607277070000|2020-12-06 17:51:10|5708.2|5670.2|5707.81|5669.81|5708.2|5670.2|5707.81|5669.81|8
1607277080000|2020-12-06 17:51:20|5707.71|5669.71|5707.87|5669.87|5707.87|5669.87|5707.52|5669.52|8
1607277090000|2020-12-06 17:51:30|5707.89|5669.89|5707.57|5669.57|5707.92|5669.92|5707.57|5669.57|9
1607277100000|2020-12-06 17:51:40|5707.56|5669.56|5707.12|5669.12|5707.63|5669.63|5707.12|5669.12|10
1607277110000|2020-12-06 17:51:50|5707.32|5669.32|5707.75|5669.75|5707.82|5669.82|5707.32|5669.32|10
1607277120000|2020-12-06 17:52:00|5707.86|5669.86|5707.64|5669.64|5707.86|5669.86|5707.58|5669.58|10
1607277130000|2020-12-06 17:52:10|5707.61|5669.61|5708.01|5670.01|5708.01|5670.01|5707.58|5669.58|10
1607277140000|2020-12-06 17:52:20|5708.06|5670.06|5707.99|5669.99|5708.1|5670.1|5707.95|5669.95|10
1607277150000|2020-12-06 17:52:30|5707.89|5669.89|5707.87|5669.87|5707.98|5669.98|5707.66|5669.66|10
1607277160000|2020-12-06 17:52:40|5707.83|5669.83|5707.33|5669.33|5707.83|5669.83|5707.33|5669.33|10
1607277170000|2020-12-06 17:52:50|5707.11|5669.11|5707|5669|5707.16|5669.16|5706.98|5668.98|9
1607277180000|2020-12-06 17:53:00|5706.99|5668.99|5706.62|5668.62|5707.02|5669.02|5706.55|5668.55|10
1607277190000|2020-12-06 17:53:10|5706.7|5668.7|5705.72|5667.72|5706.7|5668.7|5705.72|5667.72|10
1607277200000|2020-12-06 17:53:20|5705.78|5667.78|5705.55|5667.55|5705.78|5667.78|5705.49|5667.49|8
1607277210000|2020-12-06 17:53:30|5705.56|5667.56|5708|5670|5708|5670|5705.56|5667.56|10
1607277220000|2020-12-06 17:53:40|5708.25|5670.25|5708.71|5670.71|5708.73|5670.73|5708.25|5670.25|8
1607277230000|2020-12-06 17:53:50|5708.74|5670.74|5709.25|5671.25|5709.25|5671.25|5708.74|5670.74|9
1607277240000|2020-12-06 17:54:00|5709.18|5671.18|5708.61|5670.61|5709.6|5671.6|5708.61|5670.61|10
1607277250000|2020-12-06 17:54:10|5708.62|5670.62|5707.96|5669.96|5708.62|5670.62|5707.91|5669.91|10
1607277260000|2020-12-06 17:54:20|5707.84|5669.84|5707.54|5669.54|5707.84|5669.84|5707.49|5669.49|7
1607277270000|2020-12-06 17:54:30|5707.66|5669.66|5707.58|5669.58|5707.69|5669.69|5707.45|5669.45|9
1607277280000|2020-12-06 17:54:40|5707.56|5669.56|5707.84|5669.84|5707.84|5669.84|5707.56|5669.56|7
1607277290000|2020-12-06 17:54:50|5707.82|5669.82|5707.87|5669.87|5707.87|5669.87|5707.6|5669.6|10
1607277300000|2020-12-06 17:55:00|5707.86|5669.86|5707.85|5669.85|5707.89|5669.89|5707.72|5669.72|9
1607277310000|2020-12-06 17:55:10|5707.84|5669.84|5707.52|5669.52|5707.84|5669.84|5707.48|5669.48|10
1607277320000|2020-12-06 17:55:20|5707.53|5669.53|5708.18|5670.18|5708.18|5670.18|5707.44|5669.44|10
1607277330000|2020-12-06 17:55:30|5708.22|5670.22|5708.74|5670.74|5708.74|5670.74|5708.22|5670.22|9
1607277340000|2020-12-06 17:55:40|5708.66|5670.66|5708.87|5670.87|5708.87|5670.87|5708.58|5670.58|9
1607277350000|2020-12-06 17:55:50|5708.97|5670.97|5709.04|5671.04|5709.04|5671.04|5708.95|5670.95|9
1607277360000|2020-12-06 17:56:00|5708.95|5670.95|5709.13|5671.13|5709.45|5671.45|5708.82|5670.82|10
1607277370000|2020-12-06 17:56:10|5709.14|5671.14|5709.29|5671.29|5710.01|5672.01|5709.14|5671.14|9
1607277380000|2020-12-06 17:56:20|5708.98|5670.98|5708.17|5670.17|5708.98|5670.98|5708.1|5670.1|10
1607277390000|2020-12-06 17:56:30|5708.02|5670.02|5707.88|5669.88|5708.07|5670.07|5707.84|5669.84|10
1607277400000|2020-12-06 17:56:40|5707.85|5669.85|5707.48|5669.48|5707.85|5669.85|5707.48|5669.48|9
1607277410000|2020-12-06 17:56:50|5707.46|5669.46|5707.13|5669.13|5707.46|5669.46|5707.13|5669.13|10
1607277420000|2020-12-06 17:57:00|5707.29|5669.29|5705.82|5667.82|5707.37|5669.37|5705.82|5667.82|10
1607277430000|2020-12-06 17:57:10|5705.54|5667.54|5701|5663|5705.54|5667.54|5701|5663|10
1607277440000|2020-12-06 17:57:20|5700.67|5662.67|5700.63|5662.63|5701.76|5663.76|5700.63|5662.63|9
1607277450000|2020-12-06 17:57:30|5700.55|5662.55|5700.51|5662.51|5700.55|5662.55|5700.08|5662.08|10
1607277460000|2020-12-06 17:57:40|5700.54|5662.54|5700.27|5662.27|5700.54|5662.54|5700.18|5662.18|10
1607277470000|2020-12-06 17:57:50|5700.23|5662.23|5700.24|5662.24|5700.33|5662.33|5700.18|5662.18|9
1607277480000|2020-12-06 17:58:00|5700.47|5662.47|5700.05|5662.05|5700.47|5662.47|5700.05|5662.05|9
1607277490000|2020-12-06 17:58:10|5699.87|5661.87|5700.63|5662.63|5700.63|5662.63|5699.69|5661.69|10
1607277500000|2020-12-06 17:58:20|5700.79|5662.79|5700.89|5662.89|5701.29|5663.29|5700.79|5662.79|9
1607277510000|2020-12-06 17:58:30|5700.92|5662.92|5701.54|5663.54|5701.54|5663.54|5700.92|5662.92|10
1607277520000|2020-12-06 17:58:40|5701.45|5663.45|5702.01|5664.01|5702.01|5664.01|5701.39|5663.39|10
1607277530000|2020-12-06 17:58:50|5702.14|5664.14|5702.85|5664.85|5702.85|5664.85|5702.13|5664.13|9
1607277540000|2020-12-06 17:59:00|5702.79|5664.79|5703.48|5665.48|5703.48|5665.48|5702.79|5664.79|9
1607277550000|2020-12-06 17:59:10|5703.5|5665.5|5703.78|5665.78|5703.81|5665.81|5703.5|5665.5|9
1607277560000|2020-12-06 17:59:20|5703.71|5665.71|5703.42|5665.42|5703.71|5665.71|5703.42|5665.42|9
1607277570000|2020-12-06 17:59:30|5703.51|5665.51|5703.81|5665.81|5703.86|5665.86|5703.51|5665.51|8
1607277580000|2020-12-06 17:59:40|5703.75|5665.75|5703.87|5665.87|5703.98|5665.98|5703.44|5665.44|10
1607277590000|2020-12-06 17:59:50|5703.88|5665.88|5704.31|5666.31|5704.31|5666.31|5703.84|5665.84|9
1607277600000|2020-12-06 18:00:00|5704.19|5666.19|5704.14|5666.14|5704.19|5666.19|5703.86|5665.86|10
1607277610000|2020-12-06 18:00:10|5704.18|5666.18|5704.95|5666.95|5704.95|5666.95|5704.18|5666.18|10
1607277620000|2020-12-06 18:00:20|5705.04|5667.04|5703.86|5665.86|5705.18|5667.18|5703.86|5665.86|10
1607277630000|2020-12-06 18:00:30|5703.33|5665.33|5703.01|5665.01|5703.34|5665.34|5702.9|5664.9|10
1607277640000|2020-12-06 18:00:40|5703.08|5665.08|5703.35|5665.35|5703.35|5665.35|5703.08|5665.08|10
1607277650000|2020-12-06 18:00:50|5703.32|5665.32|5704.04|5666.04|5704.05|5666.05|5703.31|5665.31|9
1607277660000|2020-12-06 18:01:00|5704.4|5666.4|5705.71|5667.71|5705.71|5667.71|5704.4|5666.4|10
1607277670000|2020-12-06 18:01:10|5706|5668|5706.95|5668.95|5706.95|5668.95|5705.89|5667.89|9
1607277680000|2020-12-06 18:01:20|5707.12|5669.12|5707.89|5669.89|5707.89|5669.89|5707.1|5669.1|9
1607277690000|2020-12-06 18:01:30|5707.95|5669.95|5709.31|5671.31|5709.4|5671.4|5707.95|5669.95|9
1607277700000|2020-12-06 18:01:40|5709.28|5671.28|5709.87|5671.87|5709.87|5671.87|5709.24|5671.24|10
1607277710000|2020-12-06 18:01:50|5709.75|5671.75|5709.3|5671.3|5709.75|5671.75|5709.21|5671.21|9
1607277720000|2020-12-06 18:02:00|5709.7|5671.7|5709.9|5671.9|5709.96|5671.96|5709.48|5671.48|10
1607277730000|2020-12-06 18:02:10|5709.92|5671.92|5710.06|5672.06|5710.08|5672.08|5709.83|5671.83|7
1607277740000|2020-12-06 18:02:20|5709.84|5671.84|5709.8|5671.8|5709.84|5671.84|5709.8|5671.8|8
1607277750000|2020-12-06 18:02:30|5709.39|5671.39|5709.2|5671.2|5709.39|5671.39|5709.2|5671.2|9
1607277760000|2020-12-06 18:02:40|5709.22|5671.22|5709.61|5671.61|5709.61|5671.61|5709.22|5671.22|9
1607277770000|2020-12-06 18:02:50|5709.84|5671.84|5709.61|5671.61|5709.84|5671.84|5709.56|5671.56|9
1607277780000|2020-12-06 18:03:00|5709.62|5671.62|5708.72|5670.72|5709.86|5671.86|5708.72|5670.72|10
1607277790000|2020-12-06 18:03:10|5708.55|5670.55|5703.62|5665.62|5708.55|5670.55|5703.62|5665.62|10
1607277800000|2020-12-06 18:03:20|5703.58|5665.58|5701.8|5663.8|5703.58|5665.58|5701.8|5663.8|10
1607277810000|2020-12-06 18:03:30|5701.65|5663.65|5699.35|5661.35|5701.65|5663.65|5699.35|5661.35|10
1607277820000|2020-12-06 18:03:40|5699.28|5661.28|5696.29|5658.29|5699.28|5661.28|5696.29|5658.29|10
1607277830000|2020-12-06 18:03:50|5696.43|5658.43|5692.91|5654.91|5696.59|5658.59|5692.91|5654.91|9
1607277840000|2020-12-06 18:04:00|5693.02|5655.02|5693.32|5655.32|5693.35|5655.35|5693.02|5655.02|9
1607277850000|2020-12-06 18:04:10|5693.26|5655.26|5691.67|5653.67|5693.26|5655.26|5691.47|5653.47|10
1607277860000|2020-12-06 18:04:20|5691.84|5653.84|5690.49|5652.49|5691.84|5653.84|5689.36|5651.36|10
1607277870000|2020-12-06 18:04:30|5690.51|5652.51|5692.7|5654.7|5692.71|5654.71|5690.49|5652.49|10
1607277880000|2020-12-06 18:04:40|5692.33|5654.33|5693.31|5655.31|5693.41|5655.41|5692.07|5654.07|10
1607277890000|2020-12-06 18:04:50|5693.48|5655.48|5694.82|5656.82|5694.82|5656.82|5693.48|5655.48|10
1607277900000|2020-12-06 18:05:00|5694.94|5656.94|5695.17|5657.17|5695.17|5657.17|5694.59|5656.59|10
1607277910000|2020-12-06 18:05:10|5695.18|5657.18|5694.67|5656.67|5695.18|5657.18|5694.5|5656.5|10
1607277920000|2020-12-06 18:05:20|5694.83|5656.83|5694.62|5656.62|5694.98|5656.98|5694.28|5656.28|10
1607277930000|2020-12-06 18:05:30|5694.6|5656.6|5694.29|5656.29|5694.64|5656.64|5694.29|5656.29|10
1607277940000|2020-12-06 18:05:40|5694.33|5656.33|5694.17|5656.17|5694.5|5656.5|5694.17|5656.17|10
1607277950000|2020-12-06 18:05:50|5694.1|5656.1|5694.07|5656.07|5694.19|5656.19|5694.02|5656.02|10
1607277960000|2020-12-06 18:06:00|5694.02|5656.02|5693.79|5655.79|5694.05|5656.05|5693.79|5655.79|10
1607277970000|2020-12-06 18:06:10|5693.84|5655.84|5694.52|5656.52|5694.58|5656.58|5693.84|5655.84|10
1607277980000|2020-12-06 18:06:20|5694.35|5656.35|5694.68|5656.68|5694.86|5656.86|5694.15|5656.15|10
1607277990000|2020-12-06 18:06:30|5695.2|5657.2|5693.58|5655.58|5695.22|5657.22|5693.58|5655.58|10
1607278000000|2020-12-06 18:06:40|5693.67|5655.67|5691.02|5653.02|5693.67|5655.67|5691.02|5653.02|9
1607278010000|2020-12-06 18:06:50|5691.18|5653.18|5689.92|5651.92|5691.18|5653.18|5689.92|5651.92|10
1607278020000|2020-12-06 18:07:00|5689.99|5651.99|5690.78|5652.78|5690.84|5652.84|5689.99|5651.99|10
1607278030000|2020-12-06 18:07:10|5690.68|5652.68|5690.49|5652.49|5690.75|5652.75|5690.4|5652.4|10
1607278040000|2020-12-06 18:07:20|5690.21|5652.21|5690.77|5652.77|5690.77|5652.77|5690.21|5652.21|8
1607278050000|2020-12-06 18:07:30|5690.79|5652.79|5690.34|5652.34|5690.79|5652.79|5690.28|5652.28|10
1607278060000|2020-12-06 18:07:40|5690.21|5652.21|5690.08|5652.08|5690.34|5652.34|5690.08|5652.08|9
1607278070000|2020-12-06 18:07:50|5690.18|5652.18|5689.58|5651.58|5690.2|5652.2|5689.58|5651.58|8
1607278080000|2020-12-06 18:08:00|5689.43|5651.43|5688.94|5650.94|5689.43|5651.43|5688.91|5650.91|10
1607278090000|2020-12-06 18:08:10|5688.97|5650.97|5690.02|5652.02|5690.02|5652.02|5688.97|5650.97|9
1607278100000|2020-12-06 18:08:20|5689.88|5651.88|5690.74|5652.74|5690.74|5652.74|5689.88|5651.88|10
1607278110000|2020-12-06 18:08:30|5690.78|5652.78|5692.42|5654.42|5692.42|5654.42|5690.78|5652.78|10
1607278120000|2020-12-06 18:08:40|5692.55|5654.55|5694.08|5656.08|5694.21|5656.21|5692.55|5654.55|10
1607278130000|2020-12-06 18:08:50|5694.19|5656.19|5695.01|5657.01|5695.02|5657.02|5694.19|5656.19|9
1607278140000|2020-12-06 18:09:00|5695.08|5657.08|5696.37|5658.37|5696.52|5658.52|5695.08|5657.08|10
1607278150000|2020-12-06 18:09:10|5696.54|5658.54|5698.95|5660.95|5698.95|5660.95|5696.54|5658.54|10
1607278160000|2020-12-06 18:09:20|5699.18|5661.18|5700.97|5662.97|5701|5663|5699.18|5661.18|10
1607278170000|2020-12-06 18:09:30|5701.16|5663.16|5701.81|5663.81|5701.85|5663.85|5701.16|5663.16|10
1607278180000|2020-12-06 18:09:40|5701.83|5663.83|5701.88|5663.88|5702.04|5664.04|5701.75|5663.75|10
1607278190000|2020-12-06 18:09:50|5701.86|5663.86|5701.81|5663.81|5701.96|5663.96|5701.69|5663.69|9
1607278200000|2020-12-06 18:10:00|5701.76|5663.76|5702.42|5664.42|5702.42|5664.42|5701.76|5663.76|9
1607278210000|2020-12-06 18:10:10|5702.49|5664.49|5702.8|5664.8|5702.8|5664.8|5702.32|5664.32|10
1607278220000|2020-12-06 18:10:20|5702.76|5664.76|5701.83|5663.83|5702.86|5664.86|5701.83|5663.83|10
1607278230000|2020-12-06 18:10:30|5701.86|5663.86|5701.67|5663.67|5702.08|5664.08|5701.67|5663.67|10
1607278240000|2020-12-06 18:10:40|5701.58|5663.58|5701.66|5663.66|5701.75|5663.75|5701.55|5663.55|10
1607278250000|2020-12-06 18:10:50|5701.73|5663.73|5701.58|5663.58|5701.73|5663.73|5701.52|5663.52|10
1607278260000|2020-12-06 18:11:00|5701.56|5663.56|5701.29|5663.29|5701.8|5663.8|5701.22|5663.22|10
1607278270000|2020-12-06 18:11:10|5701.27|5663.27|5701.85|5663.85|5701.85|5663.85|5701.27|5663.27|10
1607278280000|2020-12-06 18:11:20|5701.96|5663.96|5702.61|5664.61|5702.65|5664.65|5701.93|5663.93|10
1607278290000|2020-12-06 18:11:30|5702.67|5664.67|5702.72|5664.72|5702.77|5664.77|5702.51|5664.51|10
1607278300000|2020-12-06 18:11:40|5702.61|5664.61|5702.17|5664.17|5702.61|5664.61|5701.99|5663.99|10
1607278310000|2020-12-06 18:11:50|5702.03|5664.03|5702|5664|5702.26|5664.26|5701.99|5663.99|10
1607278320000|2020-12-06 18:12:00|5701.92|5663.92|5702.27|5664.27|5702.36|5664.36|5701.92|5663.92|10
1607278330000|2020-12-06 18:12:10|5702.26|5664.26|5702.51|5664.51|5702.52|5664.52|5702.12|5664.12|9
1607278340000|2020-12-06 18:12:20|5702.71|5664.71|5702.96|5664.96|5702.96|5664.96|5702.64|5664.64|9
1607278350000|2020-12-06 18:12:30|5702.89|5664.89|5702.98|5664.98|5702.98|5664.98|5702.8|5664.8|10
1607278360000|2020-12-06 18:12:40|5702.99|5664.99|5702.85|5664.85|5703.01|5665.01|5702.85|5664.85|9
1607278370000|2020-12-06 18:12:50|5702.64|5664.64|5703.02|5665.02|5703.03|5665.03|5702.5|5664.5|9
1607278380000|2020-12-06 18:13:00|5703.07|5665.07|5703.4|5665.4|5703.4|5665.4|5703.07|5665.07|9
1607278390000|2020-12-06 18:13:10|5703.46|5665.46|5704.17|5666.17|5704.17|5666.17|5703.44|5665.44|10
1607278400000|2020-12-06 18:13:20|5704.6|5666.6|5705.47|5667.47|5705.63|5667.63|5704.6|5666.6|9
1607278410000|2020-12-06 18:13:30|5705.37|5667.37|5704.98|5666.98|5705.48|5667.48|5704.89|5666.89|10
1607278420000|2020-12-06 18:13:40|5704.99|5666.99|5705.02|5667.02|5705.21|5667.21|5704.86|5666.86|10
1607278430000|2020-12-06 18:13:50|5704.73|5666.73|5705.24|5667.24|5705.24|5667.24|5704.69|5666.69|8
1607278440000|2020-12-06 18:14:00|5705.32|5667.32|5704.95|5666.95|5705.32|5667.32|5704.77|5666.77|8
1607278450000|2020-12-06 18:14:10|5704.93|5666.93|5704.67|5666.67|5705|5667|5704.67|5666.67|10
1607278460000|2020-12-06 18:14:20|5704.64|5666.64|5704.39|5666.39|5704.64|5666.64|5704.39|5666.39|8
1607278470000|2020-12-06 18:14:30|5704.34|5666.34|5704.25|5666.25|5704.38|5666.38|5704.21|5666.21|10
1607278480000|2020-12-06 18:14:40|5704.28|5666.28|5704.25|5666.25|5704.52|5666.52|5704.25|5666.25|9
1607278490000|2020-12-06 18:14:50|5704.11|5666.11|5704.08|5666.08|5704.27|5666.27|5704.06|5666.06|9
1607278500000|2020-12-06 18:15:00|5704.12|5666.12|5704.1|5666.1|5704.22|5666.22|5703.88|5665.88|10
1607278510000|2020-12-06 18:15:10|5704.07|5666.07|5704.39|5666.39|5704.56|5666.56|5704.04|5666.04|9
1607278520000|2020-12-06 18:15:20|5704.42|5666.42|5704.88|5666.88|5704.88|5666.88|5704.42|5666.42|10
1607278530000|2020-12-06 18:15:30|5704.73|5666.73|5704.98|5666.98|5704.98|5666.98|5704.73|5666.73|10
1607278540000|2020-12-06 18:15:40|5705.13|5667.13|5705.42|5667.42|5705.44|5667.44|5705.12|5667.12|10
1607278550000|2020-12-06 18:15:50|5705.68|5667.68|5707.71|5669.71|5707.71|5669.71|5705.68|5667.68|9
1607278560000|2020-12-06 18:16:00|5707.7|5669.7|5708.66|5670.66|5708.75|5670.75|5707.68|5669.68|8
1607278570000|2020-12-06 18:16:10|5709.23|5671.23|5709.75|5671.75|5709.75|5671.75|5709.23|5671.23|10
1607278580000|2020-12-06 18:16:20|5709.74|5671.74|5711.02|5673.02|5711.02|5673.02|5709.49|5671.49|9
1607278590000|2020-12-06 18:16:30|5711.08|5673.08|5714.7|5676.7|5714.7|5676.7|5711.08|5673.08|9
1607278600000|2020-12-06 18:16:40|5715.04|5677.04|5716.45|5678.45|5716.45|5678.45|5715.04|5677.04|10
1607278610000|2020-12-06 18:16:50|5716.54|5678.54|5716.01|5678.01|5716.54|5678.54|5716.01|5678.01|10
1607278620000|2020-12-06 18:17:00|5716.05|5678.05|5716.15|5678.15|5716.43|5678.43|5716.05|5678.05|10
1607278630000|2020-12-06 18:17:10|5716.2|5678.2|5716.35|5678.35|5716.53|5678.53|5716.2|5678.2|9
1607278640000|2020-12-06 18:17:20|5716.41|5678.41|5716.95|5678.95|5717.06|5679.06|5716.41|5678.41|9
1607278650000|2020-12-06 18:17:30|5717.08|5679.08|5716.82|5678.82|5717.08|5679.08|5716.78|5678.78|10
1607278660000|2020-12-06 18:17:40|5716.86|5678.86|5716.4|5678.4|5716.96|5678.96|5716.4|5678.4|9
1607278670000|2020-12-06 18:17:50|5716.32|5678.32|5716.4|5678.4|5716.4|5678.4|5716.11|5678.11|9
1607278680000|2020-12-06 18:18:00|5716.36|5678.36|5716.4|5678.4|5716.4|5678.4|5716.08|5678.08|8
1607278690000|2020-12-06 18:18:10|5716.37|5678.37|5716.72|5678.72|5716.94|5678.94|5716.37|5678.37|10
1607278700000|2020-12-06 18:18:20|5716.52|5678.52|5716.82|5678.82|5716.86|5678.86|5716.52|5678.52|8
1607278710000|2020-12-06 18:18:30|5716.83|5678.83|5716.9|5678.9|5717.03|5679.03|5716.72|5678.72|9
1607278720000|2020-12-06 18:18:40|5716.85|5678.85|5716.75|5678.75|5716.92|5678.92|5716.75|5678.75|9
1607278730000|2020-12-06 18:18:50|5716.84|5678.84|5716.69|5678.69|5716.99|5678.99|5716.67|5678.67|10
1607278740000|2020-12-06 18:19:00|5716.61|5678.61|5716.72|5678.72|5716.85|5678.85|5716.55|5678.55|10
1607278750000|2020-12-06 18:19:10|5716.85|5678.85|5717.44|5679.44|5717.46|5679.46|5716.85|5678.85|10
1607278760000|2020-12-06 18:19:20|5717.54|5679.54|5717.4|5679.4|5717.54|5679.54|5717.4|5679.4|9
1607278770000|2020-12-06 18:19:30|5717.41|5679.41|5717.62|5679.62|5717.62|5679.62|5717.16|5679.16|9
1607278780000|2020-12-06 18:19:40|5717.66|5679.66|5716.94|5678.94|5717.74|5679.74|5716.94|5678.94|9
1607278790000|2020-12-06 18:19:50|5716.92|5678.92|5716.52|5678.52|5716.92|5678.92|5716.39|5678.39|10
1607278800000|2020-12-06 18:20:00|5716.56|5678.56|5716.59|5678.59|5716.59|5678.59|5716.39|5678.39|10
1607278810000|2020-12-06 18:20:10|5716.41|5678.41|5715.96|5677.96|5716.41|5678.41|5715.96|5677.96|10
1607278820000|2020-12-06 18:20:20|5715.76|5677.76|5715.39|5677.39|5715.76|5677.76|5715.39|5677.39|9
1607278830000|2020-12-06 18:20:30|5715.08|5677.08|5714.8|5676.8|5715.08|5677.08|5714.8|5676.8|10
1607278840000|2020-12-06 18:20:40|5714.83|5676.83|5714.93|5676.93|5715.05|5677.05|5714.83|5676.83|10
1607278850000|2020-12-06 18:20:50|5714.94|5676.94|5714.4|5676.4|5715.13|5677.13|5714.4|5676.4|9
1607278860000|2020-12-06 18:21:00|5714.37|5676.37|5713.92|5675.92|5714.37|5676.37|5713.59|5675.59|10
1607278870000|2020-12-06 18:21:10|5714.55|5676.55|5715.24|5677.24|5715.26|5677.26|5714.55|5676.55|8
1607278880000|2020-12-06 18:21:20|5715.35|5677.35|5715.45|5677.45|5715.62|5677.62|5715.01|5677.01|10
1607278890000|2020-12-06 18:21:30|5715.42|5677.42|5714.83|5676.83|5715.42|5677.42|5714.83|5676.83|10
1607278900000|2020-12-06 18:21:40|5714.75|5676.75|5714.61|5676.61|5714.75|5676.75|5714.5|5676.5|8
1607278910000|2020-12-06 18:21:50|5714.64|5676.64|5715.24|5677.24|5715.24|5677.24|5714.64|5676.64|10
1607278920000|2020-12-06 18:22:00|5715.07|5677.07|5714.77|5676.77|5715.07|5677.07|5714.77|5676.77|8
1607278930000|2020-12-06 18:22:10|5714.83|5676.83|5714.11|5676.11|5714.87|5676.87|5714.11|5676.11|9
1607278940000|2020-12-06 18:22:20|5713.72|5675.72|5712.3|5674.3|5713.72|5675.72|5712.26|5674.26|10
1607278950000|2020-12-06 18:22:30|5712.39|5674.39|5712.23|5674.23|5712.46|5674.46|5712.2|5674.2|10
1607278960000|2020-12-06 18:22:40|5712.24|5674.24|5712.75|5674.75|5712.75|5674.75|5712.24|5674.24|10
1607278970000|2020-12-06 18:22:50|5712.78|5674.78|5712.8|5674.8|5712.87|5674.87|5712.77|5674.77|8
1607278980000|2020-12-06 18:23:00|5712.79|5674.79|5712.7|5674.7|5713.06|5675.06|5712.7|5674.7|9
1607278990000|2020-12-06 18:23:10|5712.65|5674.65|5712|5674|5712.65|5674.65|5712|5674|10
1607279000000|2020-12-06 18:23:20|5712.04|5674.04|5710.89|5672.89|5712.04|5674.04|5710.89|5672.89|10
1607279010000|2020-12-06 18:23:30|5710.78|5672.78|5710.4|5672.4|5710.79|5672.79|5710.4|5672.4|9
1607279020000|2020-12-06 18:23:40|5710.38|5672.38|5710.17|5672.17|5710.39|5672.39|5710.17|5672.17|10
1607279030000|2020-12-06 18:23:50|5710.24|5672.24|5709.18|5671.18|5710.24|5672.24|5709.18|5671.18|10
1607279040000|2020-12-06 18:24:00|5709.2|5671.2|5708.47|5670.47|5709.2|5671.2|5708.28|5670.28|10
1607279050000|2020-12-06 18:24:10|5708.12|5670.12|5707.71|5669.71|5708.12|5670.12|5707.71|5669.71|10
1607279060000|2020-12-06 18:24:20|5707.96|5669.96|5706.64|5668.64|5707.96|5669.96|5706.58|5668.58|10
1607279070000|2020-12-06 18:24:30|5706.83|5668.83|5706.85|5668.85|5706.92|5668.92|5706.67|5668.67|10
1607279080000|2020-12-06 18:24:40|5706.82|5668.82|5706.13|5668.13|5706.82|5668.82|5706.13|5668.13|10
1607279090000|2020-12-06 18:24:50|5706.04|5668.04|5705.91|5667.91|5706.21|5668.21|5705.91|5667.91|10
1607279100000|2020-12-06 18:25:00|5705.78|5667.78|5704.93|5666.93|5705.78|5667.78|5704.93|5666.93|10
1607279110000|2020-12-06 18:25:10|5705.04|5667.04|5705.13|5667.13|5705.27|5667.27|5705.04|5667.04|8
1607279120000|2020-12-06 18:25:20|5705.2|5667.2|5705.21|5667.21|5705.27|5667.27|5705.03|5667.03|9
1607279130000|2020-12-06 18:25:30|5705.19|5667.19|5705.32|5667.32|5705.4|5667.4|5705.06|5667.06|10
1607279140000|2020-12-06 18:25:40|5705.34|5667.34|5705.98|5667.98|5705.98|5667.98|5705.34|5667.34|9
1607279150000|2020-12-06 18:25:50|5705.94|5667.94|5706.71|5668.71|5706.71|5668.71|5705.78|5667.78|9
1607279160000|2020-12-06 18:26:00|5706.8|5668.8|5707.35|5669.35|5707.36|5669.36|5706.8|5668.8|10
1607279170000|2020-12-06 18:26:10|5707.46|5669.46|5708.32|5670.32|5708.34|5670.34|5707.37|5669.37|10
1607279180000|2020-12-06 18:26:20|5708.35|5670.35|5709.96|5671.96|5709.96|5671.96|5708.35|5670.35|10
1607279190000|2020-12-06 18:26:30|5710.04|5672.04|5708.41|5670.41|5710.04|5672.04|5708.34|5670.34|9
1607279200000|2020-12-06 18:26:40|5708.43|5670.43|5708.21|5670.21|5708.87|5670.87|5708.21|5670.21|8
1607279210000|2020-12-06 18:26:50|5708.24|5670.24|5707.99|5669.99|5708.3|5670.3|5707.99|5669.99|9
1607279220000|2020-12-06 18:27:00|5708.02|5670.02|5706.92|5668.92|5708.02|5670.02|5706.92|5668.92|10
1607279230000|2020-12-06 18:27:10|5706.72|5668.72|5703.91|5665.91|5706.72|5668.72|5703.91|5665.91|10
1607279240000|2020-12-06 18:27:20|5703.73|5665.73|5702.27|5664.27|5703.73|5665.73|5702.27|5664.27|9
1607279250000|2020-12-06 18:27:30|5702.19|5664.19|5699.81|5661.81|5702.23|5664.23|5699.81|5661.81|10
1607279260000|2020-12-06 18:27:40|5699.87|5661.87|5700.43|5662.43|5700.43|5662.43|5699.8|5661.8|10
1607279270000|2020-12-06 18:27:50|5700.44|5662.44|5700.63|5662.63|5700.94|5662.94|5700.44|5662.44|10
1607279280000|2020-12-06 18:28:00|5700.59|5662.59|5700.7|5662.7|5700.71|5662.71|5700.35|5662.35|8
1607279290000|2020-12-06 18:28:10|5700.64|5662.64|5700.7|5662.7|5700.7|5662.7|5700.51|5662.51|8
1607279300000|2020-12-06 18:28:20|5700.73|5662.73|5700.52|5662.52|5700.75|5662.75|5700.52|5662.52|8
1607279310000|2020-12-06 18:28:30|5700.5|5662.5|5701.04|5663.04|5701.04|5663.04|5700.5|5662.5|10
1607279320000|2020-12-06 18:28:40|5701.11|5663.11|5700.99|5662.99|5701.16|5663.16|5700.97|5662.97|10
1607279330000|2020-12-06 18:28:50|5701.02|5663.02|5701.16|5663.16|5701.29|5663.29|5701.02|5663.02|8
1607279340000|2020-12-06 18:29:00|5701.11|5663.11|5701.13|5663.13|5701.13|5663.13|5700.98|5662.98|9
1607279350000|2020-12-06 18:29:10|5701.28|5663.28|5701.07|5663.07|5701.28|5663.28|5701.07|5663.07|7
1607279360000|2020-12-06 18:29:20|5701.05|5663.05|5700.32|5662.32|5701.05|5663.05|5700.32|5662.32|8
1607279370000|2020-12-06 18:29:30|5700.28|5662.28|5700.28|5662.28|5700.52|5662.52|5700.23|5662.23|10
1607279380000|2020-12-06 18:29:40|5700.3|5662.3|5700.02|5662.02|5700.4|5662.4|5700|5662|9
1607279390000|2020-12-06 18:29:50|5700.03|5662.03|5699.84|5661.84|5700.05|5662.05|5699.76|5661.76|8
1607279400000|2020-12-06 18:30:00|5699.54|5661.54|5699.4|5661.4|5699.54|5661.54|5699.38|5661.38|8
1607279410000|2020-12-06 18:30:10|5699.51|5661.51|5698.6|5660.6|5699.51|5661.51|5698.6|5660.6|10
1607279420000|2020-12-06 18:30:20|5698.68|5660.68|5699.06|5661.06|5699.06|5661.06|5698.43|5660.43|9
1607279430000|2020-12-06 18:30:30|5698.73|5660.73|5698.62|5660.62|5698.8|5660.8|5698.62|5660.62|9
1607279440000|2020-12-06 18:30:40|5698.91|5660.91|5699.14|5661.14|5699.21|5661.21|5698.91|5660.91|10
1607279450000|2020-12-06 18:30:50|5699.11|5661.11|5699.45|5661.45|5699.45|5661.45|5699.08|5661.08|9
1607279460000|2020-12-06 18:31:00|5699.48|5661.48|5699.42|5661.42|5699.73|5661.73|5699.42|5661.42|7
1607279470000|2020-12-06 18:31:10|5699.36|5661.36|5698.92|5660.92|5699.36|5661.36|5698.92|5660.92|9
1607279480000|2020-12-06 18:31:20|5698.94|5660.94|5697.57|5659.57|5698.94|5660.94|5697.57|5659.57|8
1607279490000|2020-12-06 18:31:30|5697.55|5659.55|5696.77|5658.77|5697.79|5659.79|5696.77|5658.77|10
1607279500000|2020-12-06 18:31:40|5696.76|5658.76|5696.28|5658.28|5696.8|5658.8|5696.24|5658.24|9
1607279510000|2020-12-06 18:31:50|5696.34|5658.34|5696.48|5658.48|5696.48|5658.48|5696.31|5658.31|9
1607279520000|2020-12-06 18:32:00|5696.49|5658.49|5696.46|5658.46|5696.49|5658.49|5696.19|5658.19|10
1607279530000|2020-12-06 18:32:10|5696.2|5658.2|5696.19|5658.19|5696.3|5658.3|5696.16|5658.16|10
1607279540000|2020-12-06 18:32:20|5696.2|5658.2|5695.97|5657.97|5696.2|5658.2|5695.97|5657.97|9
1607279550000|2020-12-06 18:32:30|5696.02|5658.02|5696.1|5658.1|5696.17|5658.17|5696.02|5658.02|7
1607279560000|2020-12-06 18:32:40|5696.04|5658.04|5696.1|5658.1|5696.19|5658.19|5695.98|5657.98|8
1607279570000|2020-12-06 18:32:50|5696.32|5658.32|5696.62|5658.62|5696.63|5658.63|5696.26|5658.26|8
1607279580000|2020-12-06 18:33:00|5696.92|5658.92|5697.37|5659.37|5697.38|5659.38|5696.92|5658.92|10
1607279590000|2020-12-06 18:33:10|5697.35|5659.35|5697.2|5659.2|5697.45|5659.45|5697.19|5659.19|10
1607279600000|2020-12-06 18:33:20|5697.29|5659.29|5697.7|5659.7|5697.73|5659.73|5697.25|5659.25|10
1607279610000|2020-12-06 18:33:30|5697.71|5659.71|5698.14|5660.14|5698.14|5660.14|5697.71|5659.71|9
1607279620000|2020-12-06 18:33:40|5698.17|5660.17|5697.95|5659.95|5698.17|5660.17|5697.95|5659.95|7
1607279630000|2020-12-06 18:33:50|5697.76|5659.76|5698.14|5660.14|5698.14|5660.14|5697.76|5659.76|9
1607279640000|2020-12-06 18:34:00|5698.09|5660.09|5698.25|5660.25|5698.51|5660.51|5698.09|5660.09|8
1607279650000|2020-12-06 18:34:10|5698.31|5660.31|5698.93|5660.93|5699.12|5661.12|5698.31|5660.31|8
1607279660000|2020-12-06 18:34:20|5698.95|5660.95|5698.47|5660.47|5699.09|5661.09|5698.47|5660.47|10
1607279670000|2020-12-06 18:34:30|5698.63|5660.63|5698.15|5660.15|5698.63|5660.63|5698.15|5660.15|9
1607279680000|2020-12-06 18:34:40|5698.06|5660.06|5698.09|5660.09|5698.15|5660.15|5697.92|5659.92|9
1607279690000|2020-12-06 18:34:50|5698.1|5660.1|5697.32|5659.32|5698.24|5660.24|5697.28|5659.28|9
1607279700000|2020-12-06 18:35:00|5697.37|5659.37|5697.44|5659.44|5697.44|5659.44|5697.33|5659.33|9
1607279710000|2020-12-06 18:35:10|5697.52|5659.52|5697.1|5659.1|5697.52|5659.52|5697.1|5659.1|9
1607279720000|2020-12-06 18:35:20|5696.89|5658.89|5696.77|5658.77|5696.94|5658.94|5696.75|5658.75|10
1607279730000|2020-12-06 18:35:30|5696.85|5658.85|5697.1|5659.1|5697.1|5659.1|5696.85|5658.85|10
1607279740000|2020-12-06 18:35:40|5696.96|5658.96|5696.76|5658.76|5696.96|5658.96|5696.7|5658.7|9
1607279750000|2020-12-06 18:35:50|5696.57|5658.57|5696.59|5658.59|5696.75|5658.75|5696.57|5658.57|10
1607279760000|2020-12-06 18:36:00|5696.62|5658.62|5696.9|5658.9|5696.92|5658.92|5696.61|5658.61|8
1607279770000|2020-12-06 18:36:10|5696.93|5658.93|5696.98|5658.98|5697.11|5659.11|5696.93|5658.93|9
1607279780000|2020-12-06 18:36:20|5697.02|5659.02|5697.16|5659.16|5697.16|5659.16|5697|5659|8
1607279790000|2020-12-06 18:36:30|5697.13|5659.13|5696.78|5658.78|5697.15|5659.15|5696.74|5658.74|9
1607279800000|2020-12-06 18:36:40|5696.8|5658.8|5696.96|5658.96|5697.07|5659.07|5696.8|5658.8|8
1607279810000|2020-12-06 18:36:50|5696.91|5658.91|5696.82|5658.82|5696.91|5658.91|5696.82|5658.82|9
1607279820000|2020-12-06 18:37:00|5696.87|5658.87|5698.96|5660.96|5698.96|5660.96|5696.87|5658.87|9
1607279830000|2020-12-06 18:37:10|5698.91|5660.91|5700.12|5662.12|5700.12|5662.12|5698.91|5660.91|10
1607279840000|2020-12-06 18:37:20|5700.29|5662.29|5701.13|5663.13|5701.17|5663.17|5700.29|5662.29|10
1607279850000|2020-12-06 18:37:30|5701.46|5663.46|5701.89|5663.89|5701.92|5663.92|5701.46|5663.46|9
1607279860000|2020-12-06 18:37:40|5701.96|5663.96|5702.12|5664.12|5702.13|5664.13|5701.87|5663.87|10
1607279870000|2020-12-06 18:37:50|5702.15|5664.15|5701.94|5663.94|5702.16|5664.16|5701.94|5663.94|7
1607279880000|2020-12-06 18:38:00|5701.75|5663.75|5701.95|5663.95|5702.01|5664.01|5701.58|5663.58|10
1607279890000|2020-12-06 18:38:10|5702.03|5664.03|5703.03|5665.03|5703.03|5665.03|5702.03|5664.03|9
1607279900000|2020-12-06 18:38:20|5703.01|5665.01|5703.6|5665.6|5703.6|5665.6|5703|5665|9
1607279910000|2020-12-06 18:38:30|5703.79|5665.79|5703.23|5665.23|5704.2|5666.2|5703.23|5665.23|8
1607279920000|2020-12-06 18:38:40|5703.2|5665.2|5701.77|5663.77|5703.2|5665.2|5701.77|5663.77|8
1607279930000|2020-12-06 18:38:50|5701.8|5663.8|5701.44|5663.44|5702.05|5664.05|5701.23|5663.23|9
1607279940000|2020-12-06 18:39:00|5701.34|5663.34|5701.34|5663.34|5701.52|5663.52|5701.27|5663.27|9
1607279950000|2020-12-06 18:39:10|5701.36|5663.36|5701.1|5663.1|5701.46|5663.46|5701.1|5663.1|8
1607279960000|2020-12-06 18:39:20|5701.2|5663.2|5701.56|5663.56|5701.56|5663.56|5701.12|5663.12|10
1607279970000|2020-12-06 18:39:30|5701.63|5663.63|5701.86|5663.86|5701.93|5663.93|5701.63|5663.63|7
1607279980000|2020-12-06 18:39:40|5701.78|5663.78|5701.64|5663.64|5701.78|5663.78|5701.53|5663.53|10
1607279990000|2020-12-06 18:39:50|5701.6|5663.6|5701.95|5663.95|5701.98|5663.98|5701.6|5663.6|10
1607280000000|2020-12-06 18:40:00|5701.85|5663.85|5701.59|5663.59|5701.85|5663.85|5701.33|5663.33|9
1607280010000|2020-12-06 18:40:10|5701.48|5663.48|5700.93|5662.93|5701.48|5663.48|5700.92|5662.92|8
1607280020000|2020-12-06 18:40:20|5700.95|5662.95|5700.55|5662.55|5700.95|5662.95|5700.54|5662.54|8
1607280030000|2020-12-06 18:40:30|5700.52|5662.52|5700.52|5662.52|5700.58|5662.58|5700.48|5662.48|9
1607280040000|2020-12-06 18:40:40|5700.71|5662.71|5701.56|5663.56|5701.63|5663.63|5700.71|5662.71|10
1607280050000|2020-12-06 18:40:50|5701.43|5663.43|5701.66|5663.66|5701.66|5663.66|5701.29|5663.29|10
1607280060000|2020-12-06 18:41:00|5701.69|5663.69|5701.59|5663.59|5701.69|5663.69|5701.29|5663.29|10
1607280070000|2020-12-06 18:41:10|5701.58|5663.58|5701.22|5663.22|5701.58|5663.58|5701.22|5663.22|8
1607280080000|2020-12-06 18:41:20|5701.15|5663.15|5701.2|5663.2|5701.22|5663.22|5700.92|5662.92|7
1607280090000|2020-12-06 18:41:30|5701.28|5663.28|5701.84|5663.84|5701.84|5663.84|5701.28|5663.28|9
1607280100000|2020-12-06 18:41:40|5701.92|5663.92|5702.28|5664.28|5702.28|5664.28|5701.92|5663.92|10
1607280110000|2020-12-06 18:41:50|5702.22|5664.22|5702.16|5664.16|5702.55|5664.55|5702.16|5664.16|10
1607280120000|2020-12-06 18:42:00|5702.13|5664.13|5702.18|5664.18|5702.31|5664.31|5702.02|5664.02|8
1607280130000|2020-12-06 18:42:10|5702.19|5664.19|5701.81|5663.81|5702.19|5664.19|5701.81|5663.81|9
1607280140000|2020-12-06 18:42:20|5701.71|5663.71|5701.71|5663.71|5701.81|5663.81|5701.7|5663.7|8
1607280150000|2020-12-06 18:42:30|5701.67|5663.67|5701.58|5663.58|5701.72|5663.72|5701.58|5663.58|9
1607280160000|2020-12-06 18:42:40|5701.62|5663.62|5701.56|5663.56|5701.72|5663.72|5701.4|5663.4|9
1607280170000|2020-12-06 18:42:50|5701.55|5663.55|5701.28|5663.28|5701.55|5663.55|5701.28|5663.28|8
1607280180000|2020-12-06 18:43:00|5701.29|5663.29|5701.33|5663.33|5701.44|5663.44|5701.29|5663.29|10
1607280190000|2020-12-06 18:43:10|5701.56|5663.56|5701.56|5663.56|5701.72|5663.72|5701.46|5663.46|10
1607280200000|2020-12-06 18:43:20|5701.48|5663.48|5701.6|5663.6|5701.61|5663.61|5701.46|5663.46|9
1607280210000|2020-12-06 18:43:30|5701.54|5663.54|5701.93|5663.93|5702.05|5664.05|5701.54|5663.54|10
1607280220000|2020-12-06 18:43:40|5701.94|5663.94|5702.14|5664.14|5702.32|5664.32|5701.85|5663.85|9
1607280230000|2020-12-06 18:43:50|5702.19|5664.19|5702.74|5664.74|5702.83|5664.83|5702.19|5664.19|9
1607280240000|2020-12-06 18:44:00|5702.85|5664.85|5704.42|5666.42|5704.42|5666.42|5702.85|5664.85|9
1607280250000|2020-12-06 18:44:10|5704.67|5666.67|5705.84|5667.84|5705.84|5667.84|5704.67|5666.67|9
1607280260000|2020-12-06 18:44:20|5705.81|5667.81|5706.52|5668.52|5706.57|5668.57|5705.75|5667.75|10
1607280270000|2020-12-06 18:44:30|5706.53|5668.53|5707.44|5669.44|5707.44|5669.44|5706.53|5668.53|10
1607280280000|2020-12-06 18:44:40|5707.32|5669.32|5708.18|5670.18|5708.23|5670.23|5707.32|5669.32|10
1607280290000|2020-12-06 18:44:50|5708.02|5670.02|5708.4|5670.4|5708.4|5670.4|5708.02|5670.02|8
1607280300000|2020-12-06 18:45:00|5708.48|5670.48|5709.22|5671.22|5709.22|5671.22|5708.48|5670.48|8
1607280310000|2020-12-06 18:45:10|5709.56|5671.56|5711.14|5673.14|5711.14|5673.14|5709.56|5671.56|10
1607280320000|2020-12-06 18:45:20|5711.74|5673.74|5713.15|5675.15|5713.15|5675.15|5711.74|5673.74|10
1607280330000|2020-12-06 18:45:30|5712.97|5674.97|5712.56|5674.56|5713.07|5675.07|5712.48|5674.48|10
1607280340000|2020-12-06 18:45:40|5712.73|5674.73|5712.21|5674.21|5712.73|5674.73|5712.12|5674.12|8
1607280350000|2020-12-06 18:45:50|5712.22|5674.22|5711.34|5673.34|5712.59|5674.59|5711.34|5673.34|9
1607280360000|2020-12-06 18:46:00|5710.76|5672.76|5707.05|5669.05|5710.76|5672.76|5707.05|5669.05|10
1607280370000|2020-12-06 18:46:10|5707.35|5669.35|5707.59|5669.59|5707.59|5669.59|5706.8|5668.8|10
1607280380000|2020-12-06 18:46:20|5707.54|5669.54|5707.74|5669.74|5707.74|5669.74|5707.47|5669.47|9
1607280390000|2020-12-06 18:46:30|5707.9|5669.9|5707.96|5669.96|5707.96|5669.96|5707.71|5669.71|9
1607280400000|2020-12-06 18:46:40|5707.85|5669.85|5707.67|5669.67|5707.85|5669.85|5707.66|5669.66|9
1607280410000|2020-12-06 18:46:50|5707.65|5669.65|5707.33|5669.33|5707.68|5669.68|5707.3|5669.3|10
1607280420000|2020-12-06 18:47:00|5707.34|5669.34|5706.65|5668.65|5707.34|5669.34|5706.65|5668.65|8
1607280430000|2020-12-06 18:47:10|5706.49|5668.49|5705.13|5667.13|5706.51|5668.51|5705.13|5667.13|10
1607280440000|2020-12-06 18:47:20|5705.05|5667.05|5704.5|5666.5|5705.22|5667.22|5704.5|5666.5|10
1607280450000|2020-12-06 18:47:30|5704.47|5666.47|5704.39|5666.39|5704.47|5666.47|5704.22|5666.22|10
1607280460000|2020-12-06 18:47:40|5704.5|5666.5|5704.48|5666.48|5704.59|5666.59|5704.43|5666.43|9
1607280470000|2020-12-06 18:47:50|5704.45|5666.45|5704.52|5666.52|5704.59|5666.59|5704.37|5666.37|8
1607280480000|2020-12-06 18:48:00|5704.44|5666.44|5704.81|5666.81|5705|5667|5704.44|5666.44|10
1607280490000|2020-12-06 18:48:10|5704.64|5666.64|5704.74|5666.74|5704.74|5666.74|5704.56|5666.56|10
1607280500000|2020-12-06 18:48:20|5704.77|5666.77|5705.21|5667.21|5705.23|5667.23|5704.77|5666.77|10
1607280510000|2020-12-06 18:48:30|5705.3|5667.3|5706.2|5668.2|5706.2|5668.2|5705.27|5667.27|8
1607280520000|2020-12-06 18:48:40|5706.05|5668.05|5706.53|5668.53|5706.54|5668.54|5706.05|5668.05|9
1607280530000|2020-12-06 18:48:50|5705.97|5667.97|5706.19|5668.19|5706.19|5668.19|5705.9|5667.9|9
1607280540000|2020-12-06 18:49:00|5706.61|5668.61|5706.63|5668.63|5706.67|5668.67|5706.43|5668.43|10
1607280550000|2020-12-06 18:49:10|5706.64|5668.64|5706.64|5668.64|5706.66|5668.66|5706.55|5668.55|9
1607280560000|2020-12-06 18:49:20|5706.55|5668.55|5706.05|5668.05|5706.55|5668.55|5706.05|5668.05|9
1607280570000|2020-12-06 18:49:30|5706.11|5668.11|5706.44|5668.44|5706.44|5668.44|5706.1|5668.1|9
1607280580000|2020-12-06 18:49:40|5706.55|5668.55|5707.44|5669.44|5707.44|5669.44|5706.48|5668.48|8
1607280590000|2020-12-06 18:49:50|5707.52|5669.52|5707.96|5669.96|5707.96|5669.96|5707.52|5669.52|10
1607280600000|2020-12-06 18:50:00|5708|5670|5708.04|5670.04|5708.13|5670.13|5707.97|5669.97|8
1607280610000|2020-12-06 18:50:10|5708.06|5670.06|5707.42|5669.42|5708.06|5670.06|5707.42|5669.42|10
1607280620000|2020-12-06 18:50:20|5707.44|5669.44|5707.65|5669.65|5707.65|5669.65|5707.35|5669.35|9
1607280630000|2020-12-06 18:50:30|5707.47|5669.47|5707.31|5669.31|5707.47|5669.47|5707.27|5669.27|9
1607280640000|2020-12-06 18:50:40|5707.27|5669.27|5707.06|5669.06|5707.41|5669.41|5707.06|5669.06|10
1607280650000|2020-12-06 18:50:50|5707.04|5669.04|5707|5669|5707.09|5669.09|5706.93|5668.93|10
1607280660000|2020-12-06 18:51:00|5706.98|5668.98|5707.84|5669.84|5707.84|5669.84|5706.97|5668.97|10
1607280670000|2020-12-06 18:51:10|5707.83|5669.83|5708.55|5670.55|5708.57|5670.57|5707.83|5669.83|10
1607280680000|2020-12-06 18:51:20|5708.64|5670.64|5708.15|5670.15|5708.64|5670.64|5708.14|5670.14|8
1607280690000|2020-12-06 18:51:30|5708.3|5670.3|5707.9|5669.9|5708.3|5670.3|5707.87|5669.87|10
1607280700000|2020-12-06 18:51:40|5707.8|5669.8|5708.09|5670.09|5708.09|5670.09|5707.8|5669.8|8
1607280710000|2020-12-06 18:51:50|5708.08|5670.08|5708.47|5670.47|5708.47|5670.47|5708.08|5670.08|10
1607280720000|2020-12-06 18:52:00|5708.49|5670.49|5708.65|5670.65|5708.65|5670.65|5708.4|5670.4|10
1607280730000|2020-12-06 18:52:10|5708.6|5670.6|5708.49|5670.49|5708.69|5670.69|5708.49|5670.49|9
1607280740000|2020-12-06 18:52:20|5708.44|5670.44|5708.25|5670.25|5708.5|5670.5|5708.17|5670.17|10
1607280750000|2020-12-06 18:52:30|5708.24|5670.24|5707.65|5669.65|5708.24|5670.24|5707.59|5669.59|10
1607280760000|2020-12-06 18:52:40|5707.62|5669.62|5707.79|5669.79|5707.81|5669.81|5707.57|5669.57|8
1607280770000|2020-12-06 18:52:50|5707.8|5669.8|5707.27|5669.27|5707.8|5669.8|5707.27|5669.27|9
1607280780000|2020-12-06 18:53:00|5707.2|5669.2|5706.65|5668.65|5707.22|5669.22|5706.65|5668.65|9
1607280790000|2020-12-06 18:53:10|5706.57|5668.57|5706.68|5668.68|5706.68|5668.68|5706.47|5668.47|7
1607280800000|2020-12-06 18:53:20|5706.72|5668.72|5705.74|5667.74|5706.77|5668.77|5705.74|5667.74|9
1607280810000|2020-12-06 18:53:30|5705.53|5667.53|5704.37|5666.37|5705.53|5667.53|5704.37|5666.37|9
1607280820000|2020-12-06 18:53:40|5704.25|5666.25|5704.1|5666.1|5704.78|5666.78|5704.1|5666.1|9
1607280830000|2020-12-06 18:53:50|5704.14|5666.14|5704.68|5666.68|5704.68|5666.68|5704.14|5666.14|10
1607280840000|2020-12-06 18:54:00|5704.82|5666.82|5705.41|5667.41|5705.41|5667.41|5704.82|5666.82|10
1607280850000|2020-12-06 18:54:10|5705.4|5667.4|5705.54|5667.54|5705.54|5667.54|5705.39|5667.39|9
1607280860000|2020-12-06 18:54:20|5705.48|5667.48|5703.98|5665.98|5705.48|5667.48|5703.98|5665.98|10
1607280870000|2020-12-06 18:54:30|5703.87|5665.87|5701.16|5663.16|5703.87|5665.87|5701.16|5663.16|10
1607280880000|2020-12-06 18:54:40|5700.66|5662.66|5699.32|5661.32|5700.66|5662.66|5699.32|5661.32|9
1607280890000|2020-12-06 18:54:50|5699.36|5661.36|5698.52|5660.52|5699.51|5661.51|5698.52|5660.52|10
1607280900000|2020-12-06 18:55:00|5698.48|5660.48|5698.23|5660.23|5698.57|5660.57|5698.23|5660.23|8
1607280910000|2020-12-06 18:55:10|5698.29|5660.29|5698.37|5660.37|5698.37|5660.37|5698.11|5660.11|10
1607280920000|2020-12-06 18:55:20|5698.42|5660.42|5699.07|5661.07|5699.07|5661.07|5698.4|5660.4|9
1607280930000|2020-12-06 18:55:30|5698.92|5660.92|5699.11|5661.11|5699.3|5661.3|5698.92|5660.92|9
1607280940000|2020-12-06 18:55:40|5699.01|5661.01|5698.3|5660.3|5699.01|5661.01|5697.99|5659.99|10
1607280950000|2020-12-06 18:55:50|5698.22|5660.22|5697.94|5659.94|5698.3|5660.3|5697.94|5659.94|10
1607280960000|2020-12-06 18:56:00|5697.75|5659.75|5697.13|5659.13|5697.75|5659.75|5697.13|5659.13|9
1607280970000|2020-12-06 18:56:10|5697.2|5659.2|5697.07|5659.07|5697.27|5659.27|5697.07|5659.07|8
1607280980000|2020-12-06 18:56:20|5697.05|5659.05|5697.07|5659.07|5697.13|5659.13|5697.05|5659.05|8
1607280990000|2020-12-06 18:56:30|5697.44|5659.44|5697.6|5659.6|5697.6|5659.6|5697.32|5659.32|10
1607281000000|2020-12-06 18:56:40|5697.62|5659.62|5697.69|5659.69|5697.81|5659.81|5697.62|5659.62|7
1607281010000|2020-12-06 18:56:50|5697.67|5659.67|5697.65|5659.65|5697.78|5659.78|5697.65|5659.65|10
1607281020000|2020-12-06 18:57:00|5697.63|5659.63|5697.3|5659.3|5697.63|5659.63|5697.3|5659.3|9
1607281030000|2020-12-06 18:57:10|5697.21|5659.21|5697.53|5659.53|5697.53|5659.53|5697.19|5659.19|10
1607281040000|2020-12-06 18:57:20|5697.52|5659.52|5697.4|5659.4|5697.52|5659.52|5697.28|5659.28|8
1607281050000|2020-12-06 18:57:30|5697.49|5659.49|5697.37|5659.37|5697.49|5659.49|5697.31|5659.31|8
1607281060000|2020-12-06 18:57:40|5697.46|5659.46|5697.42|5659.42|5697.48|5659.48|5697.42|5659.42|9
1607281070000|2020-12-06 18:57:50|5697.33|5659.33|5698.7|5660.7|5698.7|5660.7|5697.33|5659.33|10
1607281080000|2020-12-06 18:58:00|5699.09|5661.09|5699.41|5661.41|5699.41|5661.41|5699.07|5661.07|9
1607281090000|2020-12-06 18:58:10|5699.4|5661.4|5699.28|5661.28|5699.43|5661.43|5699.13|5661.13|10
1607281100000|2020-12-06 18:58:20|5699.29|5661.29|5700.39|5662.39|5700.39|5662.39|5699.29|5661.29|10
1607281110000|2020-12-06 18:58:30|5700.25|5662.25|5699.81|5661.81|5700.25|5662.25|5699.81|5661.81|10
1607281120000|2020-12-06 18:58:40|5699.23|5661.23|5698.66|5660.66|5699.25|5661.25|5698.66|5660.66|8
1607281130000|2020-12-06 18:58:50|5698.76|5660.76|5698.95|5660.95|5698.98|5660.98|5698.7|5660.7|9
1607281140000|2020-12-06 18:59:00|5698.99|5660.99|5699.03|5661.03|5699.11|5661.11|5698.98|5660.98|8
1607281150000|2020-12-06 18:59:10|5699.01|5661.01|5699.2|5661.2|5699.2|5661.2|5698.98|5660.98|8
1607281160000|2020-12-06 18:59:20|5699.03|5661.03|5698.79|5660.79|5699.09|5661.09|5698.79|5660.79|9
1607281170000|2020-12-06 18:59:30|5698.76|5660.76|5698.49|5660.49|5698.83|5660.83|5698.47|5660.47|7
1607281180000|2020-12-06 18:59:40|5698.53|5660.53|5698.71|5660.71|5698.75|5660.75|5698.53|5660.53|9
1607281190000|2020-12-06 18:59:50|5698.61|5660.61|5698.53|5660.53|5698.61|5660.61|5698.48|5660.48|7
1607281200000|2020-12-06 19:00:00|5698.71|5660.71|5698.58|5660.58|5698.73|5660.73|5698.46|5660.46|10
1607281210000|2020-12-06 19:00:10|5698.7|5660.7|5699.02|5661.02|5699.04|5661.04|5698.67|5660.67|8
1607281220000|2020-12-06 19:00:20|5699.03|5661.03|5698.82|5660.82|5699.03|5661.03|5698.66|5660.66|9
1607281230000|2020-12-06 19:00:30|5698.75|5660.75|5698.93|5660.93|5698.98|5660.98|5698.74|5660.74|9
1607281240000|2020-12-06 19:00:40|5699|5661|5698.64|5660.64|5699|5661|5698.64|5660.64|8
1607281250000|2020-12-06 19:00:50|5698.63|5660.63|5698.45|5660.45|5698.63|5660.63|5698.44|5660.44|8
1607281260000|2020-12-06 19:01:00|5698.49|5660.49|5699.13|5661.13|5699.13|5661.13|5698.48|5660.48|10
1607281270000|2020-12-06 19:01:10|5699.66|5661.66|5700.3|5662.3|5700.43|5662.43|5699.66|5661.66|9
1607281280000|2020-12-06 19:01:20|5700.25|5662.25|5700.12|5662.12|5700.54|5662.54|5700.06|5662.06|10
1607281290000|2020-12-06 19:01:30|5700.39|5662.39|5700.08|5662.08|5700.48|5662.48|5700|5662|10
1607281300000|2020-12-06 19:01:40|5700.09|5662.09|5699.84|5661.84|5700.09|5662.09|5699.84|5661.84|9
1607281310000|2020-12-06 19:01:50|5699.77|5661.77|5699.55|5661.55|5699.88|5661.88|5699.44|5661.44|8
1607281320000|2020-12-06 19:02:00|5699.54|5661.54|5699.44|5661.44|5699.75|5661.75|5699.44|5661.44|10
1607281330000|2020-12-06 19:02:10|5699.45|5661.45|5699.83|5661.83|5699.92|5661.92|5699.45|5661.45|9
1607281340000|2020-12-06 19:02:20|5699.93|5661.93|5700.12|5662.12|5700.19|5662.19|5699.93|5661.93|10
1607281350000|2020-12-06 19:02:30|5700.14|5662.14|5700.17|5662.17|5700.21|5662.21|5699.94|5661.94|10
1607281360000|2020-12-06 19:02:40|5700.19|5662.19|5700.34|5662.34|5700.34|5662.34|5700.19|5662.19|6
1607281370000|2020-12-06 19:02:50|5700.35|5662.35|5700.52|5662.52|5700.53|5662.53|5700.35|5662.35|9
1607281380000|2020-12-06 19:03:00|5700.57|5662.57|5700.29|5662.29|5700.66|5662.66|5700.29|5662.29|8
1607281390000|2020-12-06 19:03:10|5700.3|5662.3|5700.16|5662.16|5700.3|5662.3|5700.04|5662.04|8
1607281400000|2020-12-06 19:03:20|5700.23|5662.23|5700.09|5662.09|5700.23|5662.23|5700.08|5662.08|6
1607281410000|2020-12-06 19:03:30|5700.05|5662.05|5699.96|5661.96|5700.08|5662.08|5699.95|5661.95|10
1607281420000|2020-12-06 19:03:40|5699.98|5661.98|5699.66|5661.66|5700.3|5662.3|5699.66|5661.66|8
1607281430000|2020-12-06 19:03:50|5699.63|5661.63|5699.69|5661.69|5699.87|5661.87|5699.63|5661.63|7
1607281440000|2020-12-06 19:04:00|5699.64|5661.64|5699.54|5661.54|5699.64|5661.64|5699.4|5661.4|9
1607281450000|2020-12-06 19:04:10|5699.52|5661.52|5699.6|5661.6|5699.6|5661.6|5699.52|5661.52|8
1607281460000|2020-12-06 19:04:20|5699.56|5661.56|5699.26|5661.26|5699.56|5661.56|5699.1|5661.1|9
1607281470000|2020-12-06 19:04:30|5699.27|5661.27|5699.09|5661.09|5699.27|5661.27|5699.09|5661.09|8
1607281480000|2020-12-06 19:04:40|5699.23|5661.23|5699.31|5661.31|5699.32|5661.32|5699.23|5661.23|10
1607281490000|2020-12-06 19:04:50|5699.35|5661.35|5699.61|5661.61|5699.61|5661.61|5699.35|5661.35|7
1607281500000|2020-12-06 19:05:00|5699.62|5661.62|5699.37|5661.37|5699.62|5661.62|5699.37|5661.37|10
1607281510000|2020-12-06 19:05:10|5699.41|5661.41|5701.1|5663.1|5701.1|5663.1|5699.41|5661.41|10
1607281520000|2020-12-06 19:05:20|5701.19|5663.19|5701.46|5663.46|5701.52|5663.52|5701.14|5663.14|9
1607281530000|2020-12-06 19:05:30|5701.5|5663.5|5701.5|5663.5|5701.51|5663.51|5701.42|5663.42|8
1607281540000|2020-12-06 19:05:40|5701.57|5663.57|5701.95|5663.95|5701.95|5663.95|5701.52|5663.52|10
1607281550000|2020-12-06 19:05:50|5701.99|5663.99|5701.79|5663.79|5701.99|5663.99|5701.78|5663.78|10
1607281560000|2020-12-06 19:06:00|5701.86|5663.86|5701.5|5663.5|5701.9|5663.9|5701.47|5663.47|9
1607281570000|2020-12-06 19:06:10|5701.49|5663.49|5700.9|5662.9|5701.5|5663.5|5700.9|5662.9|9
1607281580000|2020-12-06 19:06:20|5700.81|5662.81|5700.69|5662.69|5701.06|5663.06|5700.65|5662.65|9
1607281590000|2020-12-06 19:06:30|5700.46|5662.46|5700.16|5662.16|5700.66|5662.66|5700.16|5662.16|10
1607281600000|2020-12-06 19:06:40|5700.12|5662.12|5700.11|5662.11|5700.12|5662.12|5699.94|5661.94|10
1607281610000|2020-12-06 19:06:50|5700.17|5662.17|5700.04|5662.04|5700.22|5662.22|5700.04|5662.04|10
1607281620000|2020-12-06 19:07:00|5700.03|5662.03|5700.09|5662.09|5700.17|5662.17|5699.89|5661.89|8
1607281630000|2020-12-06 19:07:10|5700.06|5662.06|5699.72|5661.72|5700.08|5662.08|5699.64|5661.64|10
1607281640000|2020-12-06 19:07:20|5699.74|5661.74|5699.86|5661.86|5699.88|5661.88|5699.72|5661.72|10
1607281650000|2020-12-06 19:07:30|5700.21|5662.21|5700.74|5662.74|5700.74|5662.74|5700.21|5662.21|9
1607281660000|2020-12-06 19:07:40|5700.62|5662.62|5700.29|5662.29|5700.63|5662.63|5700.29|5662.29|8
1607281670000|2020-12-06 19:07:50|5700.28|5662.28|5700.44|5662.44|5700.48|5662.48|5700.28|5662.28|8
1607281680000|2020-12-06 19:08:00|5700.43|5662.43|5700.27|5662.27|5700.43|5662.43|5700.21|5662.21|8
1607281690000|2020-12-06 19:08:10|5700.3|5662.3|5700.31|5662.31|5700.39|5662.39|5700.2|5662.2|8
1607281700000|2020-12-06 19:08:20|5700.3|5662.3|5700.28|5662.28|5700.36|5662.36|5700.28|5662.28|8
1607281710000|2020-12-06 19:08:30|5700.27|5662.27|5700.81|5662.81|5700.81|5662.81|5700.26|5662.26|10
1607281720000|2020-12-06 19:08:40|5700.85|5662.85|5701.1|5663.1|5701.16|5663.16|5700.72|5662.72|9
1607281730000|2020-12-06 19:08:50|5701.13|5663.13|5701.22|5663.22|5701.31|5663.31|5701.06|5663.06|10
1607281740000|2020-12-06 19:09:00|5701.26|5663.26|5701.21|5663.21|5701.26|5663.26|5701.12|5663.12|8
1607281750000|2020-12-06 19:09:10|5701.2|5663.2|5701.36|5663.36|5701.36|5663.36|5701.2|5663.2|9
1607281760000|2020-12-06 19:09:20|5701.32|5663.32|5701.18|5663.18|5701.39|5663.39|5701.04|5663.04|9
1607281770000|2020-12-06 19:09:30|5701.23|5663.23|5701.23|5663.23|5701.23|5663.23|5700.97|5662.97|10
1607281780000|2020-12-06 19:09:40|5701.26|5663.26|5701.28|5663.28|5701.45|5663.45|5701.26|5663.26|10
1607281790000|2020-12-06 19:09:50|5701.17|5663.17|5701.61|5663.61|5701.61|5663.61|5701.12|5663.12|9
1607281800000|2020-12-06 19:10:00|5701.58|5663.58|5701.48|5663.48|5701.59|5663.59|5701.36|5663.36|9
1607281810000|2020-12-06 19:10:10|5701.41|5663.41|5701.65|5663.65|5701.65|5663.65|5701.41|5663.41|9
1607281820000|2020-12-06 19:10:20|5701.55|5663.55|5701.69|5663.69|5701.82|5663.82|5701.55|5663.55|9
1607281830000|2020-12-06 19:10:30|5701.76|5663.76|5701.76|5663.76|5701.8|5663.8|5701.7|5663.7|8
1607281840000|2020-12-06 19:10:40|5701.8|5663.8|5701.92|5663.92|5701.94|5663.94|5701.68|5663.68|10
1607281850000|2020-12-06 19:10:50|5701.9|5663.9|5701.86|5663.86|5701.9|5663.9|5701.75|5663.75|8
1607281860000|2020-12-06 19:11:00|5701.95|5663.95|5702.45|5664.45|5702.45|5664.45|5701.95|5663.95|8
1607281870000|2020-12-06 19:11:10|5702.44|5664.44|5702.5|5664.5|5702.54|5664.54|5702.43|5664.43|10
1607281880000|2020-12-06 19:11:20|5702.6|5664.6|5702.43|5664.43|5702.6|5664.6|5702.38|5664.38|10
1607281890000|2020-12-06 19:11:30|5702.42|5664.42|5702.93|5664.93|5702.93|5664.93|5702.07|5664.07|9
1607281900000|2020-12-06 19:11:40|5702.94|5664.94|5703.13|5665.13|5703.17|5665.17|5702.9|5664.9|8
1607281910000|2020-12-06 19:11:50|5703.14|5665.14|5702.46|5664.46|5703.17|5665.17|5702.46|5664.46|10
1607281920000|2020-12-06 19:12:00|5702.31|5664.31|5701.79|5663.79|5702.31|5664.31|5701.7|5663.7|9
1607281930000|2020-12-06 19:12:10|5701.76|5663.76|5701.48|5663.48|5701.76|5663.76|5701.48|5663.48|9
1607281940000|2020-12-06 19:12:20|5701.49|5663.49|5701.67|5663.67|5701.75|5663.75|5701.36|5663.36|9
1607281950000|2020-12-06 19:12:30|5701.71|5663.71|5701.76|5663.76|5701.76|5663.76|5701.59|5663.59|10
1607281960000|2020-12-06 19:12:40|5701.79|5663.79|5701.96|5663.96|5701.96|5663.96|5701.7|5663.7|9
1607281970000|2020-12-06 19:12:50|5701.88|5663.88|5701.99|5663.99|5702.05|5664.05|5701.88|5663.88|10
1607281980000|2020-12-06 19:13:00|5701.98|5663.98|5701.92|5663.92|5701.98|5663.98|5701.9|5663.9|9
1607281990000|2020-12-06 19:13:10|5701.97|5663.97|5703.67|5665.67|5703.67|5665.67|5701.88|5663.88|10
1607282000000|2020-12-06 19:13:20|5705.17|5667.17|5708.59|5670.59|5708.59|5670.59|5705.17|5667.17|10
1607282010000|2020-12-06 19:13:30|5708.76|5670.76|5709.53|5671.53|5709.53|5671.53|5708.76|5670.76|10
1607282020000|2020-12-06 19:13:40|5709.59|5671.59|5709.32|5671.32|5709.7|5671.7|5709.29|5671.29|8
1607282030000|2020-12-06 19:13:50|5709.16|5671.16|5708.52|5670.52|5709.16|5671.16|5708.52|5670.52|9
1607282040000|2020-12-06 19:14:00|5708.81|5670.81|5709.36|5671.36|5709.36|5671.36|5708.78|5670.78|9
1607282050000|2020-12-06 19:14:10|5709.29|5671.29|5709.38|5671.38|5709.38|5671.38|5709.11|5671.11|8
1607282060000|2020-12-06 19:14:20|5709.34|5671.34|5709.16|5671.16|5709.38|5671.38|5709.04|5671.04|10
1607282070000|2020-12-06 19:14:30|5709.23|5671.23|5709.63|5671.63|5709.63|5671.63|5709.23|5671.23|8
1607282080000|2020-12-06 19:14:40|5709.58|5671.58|5711.04|5673.04|5711.04|5673.04|5709.58|5671.58|10
1607282090000|2020-12-06 19:14:50|5711.01|5673.01|5711.08|5673.08|5711.25|5673.25|5711.01|5673.01|10
1607282100000|2020-12-06 19:15:00|5711.16|5673.16|5711.6|5673.6|5711.67|5673.67|5711.16|5673.16|9
1607282110000|2020-12-06 19:15:10|5711.45|5673.45|5711.71|5673.71|5711.71|5673.71|5711.45|5673.45|9
1607282120000|2020-12-06 19:15:20|5711.69|5673.69|5711.17|5673.17|5711.72|5673.72|5711.17|5673.17|10
1607282130000|2020-12-06 19:15:30|5711.02|5673.02|5710.73|5672.73|5711.02|5673.02|5710.4|5672.4|10
1607282140000|2020-12-06 19:15:40|5710.84|5672.84|5710.79|5672.79|5710.89|5672.89|5710.62|5672.62|10
1607282150000|2020-12-06 19:15:50|5710.63|5672.63|5710.56|5672.56|5710.63|5672.63|5710.34|5672.34|10
1607282160000|2020-12-06 19:16:00|5710.37|5672.37|5710.43|5672.43|5710.43|5672.43|5710.15|5672.15|10
1607282170000|2020-12-06 19:16:10|5710.5|5672.5|5710.85|5672.85|5710.85|5672.85|5710.46|5672.46|9
1607282180000|2020-12-06 19:16:20|5710.74|5672.74|5710.81|5672.81|5710.91|5672.91|5710.74|5672.74|9
1607282190000|2020-12-06 19:16:30|5710.86|5672.86|5711.45|5673.45|5711.45|5673.45|5710.78|5672.78|9
1607282200000|2020-12-06 19:16:40|5711.41|5673.41|5712.36|5674.36|5712.38|5674.38|5711.39|5673.39|10
1607282210000|2020-12-06 19:16:50|5712.61|5674.61|5712.87|5674.87|5713.26|5675.26|5712.61|5674.61|9
1607282220000|2020-12-06 19:17:00|5712.89|5674.89|5712.5|5674.5|5712.95|5674.95|5712.46|5674.46|10
1607282230000|2020-12-06 19:17:10|5712.58|5674.58|5712.46|5674.46|5712.58|5674.58|5712.31|5674.31|9
1607282240000|2020-12-06 19:17:20|5712.63|5674.63|5712.38|5674.38|5712.63|5674.63|5712.28|5674.28|10
1607282250000|2020-12-06 19:17:30|5712.43|5674.43|5712.31|5674.31|5712.53|5674.53|5712.31|5674.31|9
1607282260000|2020-12-06 19:17:40|5712.02|5674.02|5711.3|5673.3|5712.02|5674.02|5711.3|5673.3|10
1607282270000|2020-12-06 19:17:50|5711.24|5673.24|5710.86|5672.86|5711.26|5673.26|5710.86|5672.86|8
1607282280000|2020-12-06 19:18:00|5710.79|5672.79|5710.3|5672.3|5710.79|5672.79|5710.3|5672.3|10
1607282290000|2020-12-06 19:18:10|5710.26|5672.26|5710.23|5672.23|5710.31|5672.31|5710.22|5672.22|10
1607282300000|2020-12-06 19:18:20|5710.12|5672.12|5710.12|5672.12|5710.29|5672.29|5710.09|5672.09|9
1607282310000|2020-12-06 19:18:30|5710.09|5672.09|5709.68|5671.68|5710.09|5672.09|5709.64|5671.64|10
1607282320000|2020-12-06 19:18:40|5709.8|5671.8|5706.99|5668.99|5709.8|5671.8|5706.99|5668.99|10
1607282330000|2020-12-06 19:18:50|5706.81|5668.81|5705.93|5667.93|5706.81|5668.81|5705.93|5667.93|10
1607282340000|2020-12-06 19:19:00|5705.38|5667.38|5705.54|5667.54|5705.65|5667.65|5705.36|5667.36|10
1607282350000|2020-12-06 19:19:10|5705.5|5667.5|5703.78|5665.78|5705.5|5667.5|5703.78|5665.78|10
1607282360000|2020-12-06 19:19:20|5703.56|5665.56|5702.15|5664.15|5703.56|5665.56|5702.15|5664.15|10
1607282370000|2020-12-06 19:19:30|5702.13|5664.13|5701.82|5663.82|5702.18|5664.18|5701.82|5663.82|8
1607282380000|2020-12-06 19:19:40|5701.78|5663.78|5700.68|5662.68|5701.78|5663.78|5700.68|5662.68|10
1607282390000|2020-12-06 19:19:50|5700.69|5662.69|5700.57|5662.57|5700.72|5662.72|5700.38|5662.38|9
1607282400000|2020-12-06 19:20:00|5700.4|5662.4|5699.37|5661.37|5700.41|5662.41|5699.37|5661.37|10
1607282410000|2020-12-06 19:20:10|5699.08|5661.08|5698.61|5660.61|5699.08|5661.08|5698.61|5660.61|10
1607282420000|2020-12-06 19:20:20|5698.96|5660.96|5699.66|5661.66|5699.66|5661.66|5698.96|5660.96|10
1607282430000|2020-12-06 19:20:30|5700.43|5662.43|5701.34|5663.34|5701.53|5663.53|5700.43|5662.43|10
1607282440000|2020-12-06 19:20:40|5701.21|5663.21|5701.33|5663.33|5701.4|5663.4|5701.12|5663.12|8
1607282450000|2020-12-06 19:20:50|5701.02|5663.02|5700.96|5662.96|5701.02|5663.02|5700.89|5662.89|9
1607282460000|2020-12-06 19:21:00|5700.86|5662.86|5700.5|5662.5|5700.88|5662.88|5700.5|5662.5|10
1607282470000|2020-12-06 19:21:10|5700.47|5662.47|5700.29|5662.29|5700.47|5662.47|5700.08|5662.08|10
1607282480000|2020-12-06 19:21:20|5700.31|5662.31|5700.15|5662.15|5700.53|5662.53|5700.15|5662.15|9
1607282490000|2020-12-06 19:21:30|5700.12|5662.12|5699.18|5661.18|5700.25|5662.25|5699.18|5661.18|10
1607282500000|2020-12-06 19:21:40|5699.01|5661.01|5698.77|5660.77|5699.07|5661.07|5698.77|5660.77|10
1607282510000|2020-12-06 19:21:50|5698.62|5660.62|5697.26|5659.26|5698.62|5660.62|5697.26|5659.26|10
1607282520000|2020-12-06 19:22:00|5697.24|5659.24|5697.14|5659.14|5697.24|5659.24|5697|5659|8
1607282530000|2020-12-06 19:22:10|5696.64|5658.64|5696.22|5658.22|5696.64|5658.64|5696.22|5658.22|10
1607282540000|2020-12-06 19:22:20|5696.21|5658.21|5695.52|5657.52|5696.21|5658.21|5695.52|5657.52|9
1607282550000|2020-12-06 19:22:30|5695.65|5657.65|5694.49|5656.49|5695.65|5657.65|5694.49|5656.49|10
1607282560000|2020-12-06 19:22:40|5694.16|5656.16|5692.73|5654.73|5694.16|5656.16|5692.72|5654.72|10
1607282570000|2020-12-06 19:22:50|5692.76|5654.76|5693.61|5655.61|5693.61|5655.61|5692.66|5654.66|10
1607282580000|2020-12-06 19:23:00|5693.56|5655.56|5693.83|5655.83|5693.91|5655.91|5693.56|5655.56|9
1607282590000|2020-12-06 19:23:10|5693.76|5655.76|5694.44|5656.44|5694.48|5656.48|5693.7|5655.7|10
1607282600000|2020-12-06 19:23:20|5694.46|5656.46|5694.56|5656.56|5694.68|5656.68|5694.35|5656.35|10
1607282610000|2020-12-06 19:23:30|5694.68|5656.68|5694.76|5656.76|5694.8|5656.8|5694.61|5656.61|9
1607282620000|2020-12-06 19:23:40|5694.63|5656.63|5694|5656|5694.65|5656.65|5693.99|5655.99|9
1607282630000|2020-12-06 19:23:50|5694.11|5656.11|5694.26|5656.26|5694.26|5656.26|5694.1|5656.1|10
1607282640000|2020-12-06 19:24:00|5694.21|5656.21|5694.32|5656.32|5694.36|5656.36|5694.14|5656.14|10
1607282650000|2020-12-06 19:24:10|5694.33|5656.33|5694.2|5656.2|5694.47|5656.47|5694.2|5656.2|10
1607282660000|2020-12-06 19:24:20|5694.23|5656.23|5694.13|5656.13|5694.36|5656.36|5694.13|5656.13|9
1607282670000|2020-12-06 19:24:30|5694.31|5656.31|5694.62|5656.62|5694.62|5656.62|5694.31|5656.31|9
1607282680000|2020-12-06 19:24:40|5694.63|5656.63|5694.01|5656.01|5694.63|5656.63|5693.94|5655.94|10
1607282690000|2020-12-06 19:24:50|5694.05|5656.05|5693.9|5655.9|5694.05|5656.05|5693.85|5655.85|10
1607282700000|2020-12-06 19:25:00|5693.88|5655.88|5693.67|5655.67|5693.88|5655.88|5693.59|5655.59|10
1607282710000|2020-12-06 19:25:10|5693.65|5655.65|5693.39|5655.39|5693.66|5655.66|5693.07|5655.07|10
1607282720000|2020-12-06 19:25:20|5693.36|5655.36|5693.19|5655.19|5693.36|5655.36|5693.18|5655.18|8
1607282730000|2020-12-06 19:25:30|5693.17|5655.17|5693.03|5655.03|5693.2|5655.2|5692.95|5654.95|9
1607282740000|2020-12-06 19:25:40|5693.1|5655.1|5691.93|5653.93|5693.17|5655.17|5691.93|5653.93|10
1607282750000|2020-12-06 19:25:50|5691.45|5653.45|5686.79|5648.79|5691.45|5653.45|5686.79|5648.79|10
1607282760000|2020-12-06 19:26:00|5686.31|5648.31|5686.6|5648.6|5686.68|5648.68|5686.2|5648.2|10
1607282770000|2020-12-06 19:26:10|5686.71|5648.71|5687.63|5649.63|5687.63|5649.63|5686.64|5648.64|10
1607282780000|2020-12-06 19:26:20|5687.93|5649.93|5688.81|5650.81|5689.11|5651.11|5687.93|5649.93|9
1607282790000|2020-12-06 19:26:30|5688.63|5650.63|5688.97|5650.97|5689.04|5651.04|5688.63|5650.63|10
1607282800000|2020-12-06 19:26:40|5688.94|5650.94|5688.82|5650.82|5688.94|5650.94|5688.6|5650.6|9
1607282810000|2020-12-06 19:26:50|5688.88|5650.88|5690.71|5652.71|5690.75|5652.75|5688.88|5650.88|9
1607282820000|2020-12-06 19:27:00|5691.3|5653.3|5691.68|5653.68|5691.68|5653.68|5691.3|5653.3|10
1607282830000|2020-12-06 19:27:10|5691.73|5653.73|5692.02|5654.02|5692.22|5654.22|5691.73|5653.73|9
1607282840000|2020-12-06 19:27:20|5692.09|5654.09|5691.66|5653.66|5692.09|5654.09|5691.6|5653.6|10
1607282850000|2020-12-06 19:27:30|5691.71|5653.71|5691.18|5653.18|5691.71|5653.71|5691.18|5653.18|9
1607282860000|2020-12-06 19:27:40|5691.13|5653.13|5690.72|5652.72|5691.35|5653.35|5690.72|5652.72|10
1607282870000|2020-12-06 19:27:50|5690.68|5652.68|5690.21|5652.21|5690.68|5652.68|5690.05|5652.05|8
1607282880000|2020-12-06 19:28:00|5690.06|5652.06|5690.25|5652.25|5690.49|5652.49|5690.06|5652.06|9
1607282890000|2020-12-06 19:28:10|5690.2|5652.2|5689.67|5651.67|5690.31|5652.31|5689.67|5651.67|8
1607282900000|2020-12-06 19:28:20|5689.4|5651.4|5689.63|5651.63|5689.68|5651.68|5689.3|5651.3|10
1607282910000|2020-12-06 19:28:30|5689.67|5651.67|5688.25|5650.25|5689.79|5651.79|5688.25|5650.25|10
1607282920000|2020-12-06 19:28:40|5687.9|5649.9|5687.49|5649.49|5687.96|5649.96|5687.44|5649.44|10
1607282930000|2020-12-06 19:28:50|5687.34|5649.34|5686.84|5648.84|5687.41|5649.41|5686.63|5648.63|10
1607282940000|2020-12-06 19:29:00|5686.79|5648.79|5687.57|5649.57|5687.57|5649.57|5686.79|5648.79|9
1607282950000|2020-12-06 19:29:10|5687.6|5649.6|5687.53|5649.53|5687.61|5649.61|5687.21|5649.21|10
1607282960000|2020-12-06 19:29:20|5687.68|5649.68|5687.78|5649.78|5687.81|5649.81|5687.54|5649.54|10
1607282970000|2020-12-06 19:29:30|5688|5650|5688.2|5650.2|5688.41|5650.41|5688|5650|10
1607282980000|2020-12-06 19:29:40|5688.04|5650.04|5687.67|5649.67|5688.09|5650.09|5687.66|5649.66|10
1607282990000|2020-12-06 19:29:50|5687.57|5649.57|5687.65|5649.65|5687.85|5649.85|5687.39|5649.39|10
1607283000000|2020-12-06 19:30:00|5687.48|5649.48|5687.87|5649.87|5687.87|5649.87|5687.2|5649.2|10
1607283010000|2020-12-06 19:30:10|5688.11|5650.11|5690.4|5652.4|5690.4|5652.4|5688.11|5650.11|9
1607283020000|2020-12-06 19:30:20|5690.42|5652.42|5691.6|5653.6|5691.76|5653.76|5690.42|5652.42|10
1607283030000|2020-12-06 19:30:30|5691.7|5653.7|5692.13|5654.13|5692.23|5654.23|5691.7|5653.7|10
1607283040000|2020-12-06 19:30:40|5692.16|5654.16|5692.35|5654.35|5692.38|5654.38|5691.97|5653.97|9
1607283050000|2020-12-06 19:30:50|5692.27|5654.27|5692.5|5654.5|5692.5|5654.5|5692.16|5654.16|8
1607283060000|2020-12-06 19:31:00|5692.44|5654.44|5692.47|5654.47|5692.63|5654.63|5692.41|5654.41|9
1607283070000|2020-12-06 19:31:10|5692.45|5654.45|5692.38|5654.38|5692.45|5654.45|5692.18|5654.18|9
1607283080000|2020-12-06 19:31:20|5692.43|5654.43|5692.49|5654.49|5692.49|5654.49|5692.21|5654.21|10
1607283090000|2020-12-06 19:31:30|5692.56|5654.56|5693.06|5655.06|5693.2|5655.2|5692.56|5654.56|10
1607283100000|2020-12-06 19:31:40|5693.21|5655.21|5693.73|5655.73|5693.73|5655.73|5693.21|5655.21|9
1607283110000|2020-12-06 19:31:50|5693.7|5655.7|5693.3|5655.3|5693.8|5655.8|5693.3|5655.3|10
1607283120000|2020-12-06 19:32:00|5692.91|5654.91|5691.49|5653.49|5692.91|5654.91|5691.49|5653.49|9
1607283130000|2020-12-06 19:32:10|5691.54|5653.54|5689.88|5651.88|5691.54|5653.54|5689.88|5651.88|10
1607283140000|2020-12-06 19:32:20|5689.91|5651.91|5689.21|5651.21|5689.95|5651.95|5689.19|5651.19|10
1607283150000|2020-12-06 19:32:30|5689.2|5651.2|5688.51|5650.51|5689.2|5651.2|5688.51|5650.51|10
1607283160000|2020-12-06 19:32:40|5688.46|5650.46|5687.16|5649.16|5688.46|5650.46|5687.16|5649.16|9
1607283170000|2020-12-06 19:32:50|5687.29|5649.29|5687.98|5649.98|5687.98|5649.98|5687.17|5649.17|10
1607283180000|2020-12-06 19:33:00|5688.41|5650.41|5690.95|5652.95|5690.95|5652.95|5688.41|5650.41|10
1607283190000|2020-12-06 19:33:10|5690.94|5652.94|5692.12|5654.12|5692.21|5654.21|5690.94|5652.94|9
1607283200000|2020-12-06 19:33:20|5692.42|5654.42|5694.27|5656.27|5694.27|5656.27|5692.42|5654.42|10
1607283210000|2020-12-06 19:33:30|5694.41|5656.41|5695.06|5657.06|5695.06|5657.06|5694.37|5656.37|9
1607283220000|2020-12-06 19:33:40|5694.99|5656.99|5694.68|5656.68|5694.99|5656.99|5694.63|5656.63|10
1607283230000|2020-12-06 19:33:50|5694.66|5656.66|5695.19|5657.19|5695.19|5657.19|5694.66|5656.66|8
1607283240000|2020-12-06 19:34:00|5695.41|5657.41|5695.38|5657.38|5695.48|5657.48|5695.31|5657.31|9
1607283250000|2020-12-06 19:34:10|5695.32|5657.32|5695|5657|5695.33|5657.33|5694.97|5656.97|10
1607283260000|2020-12-06 19:34:20|5694.99|5656.99|5694.17|5656.17|5695.19|5657.19|5694.14|5656.14|10
1607283270000|2020-12-06 19:34:30|5693.91|5655.91|5692.91|5654.91|5693.91|5655.91|5692.91|5654.91|9
1607283280000|2020-12-06 19:34:40|5692.97|5654.97|5693.32|5655.32|5693.32|5655.32|5692.92|5654.92|10
1607283290000|2020-12-06 19:34:50|5693.12|5655.12|5692.76|5654.76|5693.12|5655.12|5692.55|5654.55|9
1607283300000|2020-12-06 19:35:00|5692.77|5654.77|5693.4|5655.4|5693.4|5655.4|5692.77|5654.77|8
1607283310000|2020-12-06 19:35:10|5693.48|5655.48|5694.2|5656.2|5694.2|5656.2|5693.48|5655.48|10
1607283320000|2020-12-06 19:35:20|5694.16|5656.16|5694.35|5656.35|5694.67|5656.67|5694.16|5656.16|10
1607283330000|2020-12-06 19:35:30|5694.34|5656.34|5694.46|5656.46|5694.49|5656.49|5694.29|5656.29|10
1607283340000|2020-12-06 19:35:40|5694.06|5656.06|5693.95|5655.95|5694.12|5656.12|5693.82|5655.82|8
1607283350000|2020-12-06 19:35:50|5693.94|5655.94|5693.52|5655.52|5693.95|5655.95|5693.52|5655.52|8
1607283360000|2020-12-06 19:36:00|5693.71|5655.71|5693.99|5655.99|5694.04|5656.04|5693.67|5655.67|10
1607283370000|2020-12-06 19:36:10|5694.25|5656.25|5694.81|5656.81|5694.81|5656.81|5694.25|5656.25|9
1607283380000|2020-12-06 19:36:20|5694.85|5656.85|5695.22|5657.22|5695.22|5657.22|5694.68|5656.68|9
1607283390000|2020-12-06 19:36:30|5695.23|5657.23|5695.19|5657.19|5695.5|5657.5|5695.16|5657.16|9
1607283400000|2020-12-06 19:36:40|5695.34|5657.34|5695.18|5657.18|5695.41|5657.41|5695.11|5657.11|10
1607283410000|2020-12-06 19:36:50|5695.17|5657.17|5694.91|5656.91|5695.17|5657.17|5694.85|5656.85|9
1607283420000|2020-12-06 19:37:00|5695.01|5657.01|5695.78|5657.78|5695.9|5657.9|5695.01|5657.01|10
1607283430000|2020-12-06 19:37:10|5696.13|5658.13|5696.83|5658.83|5696.87|5658.87|5696.13|5658.13|9
1607283440000|2020-12-06 19:37:20|5697.06|5659.06|5697.75|5659.75|5697.8|5659.8|5697.06|5659.06|9
1607283450000|2020-12-06 19:37:30|5697.58|5659.58|5697.62|5659.62|5697.62|5659.62|5697.25|5659.25|9
1607283460000|2020-12-06 19:37:40|5697.69|5659.69|5698.27|5660.27|5698.27|5660.27|5697.69|5659.69|9
1607283470000|2020-12-06 19:37:50|5698.32|5660.32|5699.35|5661.35|5699.35|5661.35|5698.32|5660.32|10
1607283480000|2020-12-06 19:38:00|5699.42|5661.42|5699.37|5661.37|5699.42|5661.42|5699.17|5661.17|9
1607283490000|2020-12-06 19:38:10|5699.34|5661.34|5699.01|5661.01|5699.37|5661.37|5699.01|5661.01|9
1607283500000|2020-12-06 19:38:20|5698.99|5660.99|5699.25|5661.25|5699.25|5661.25|5698.99|5660.99|9
1607283510000|2020-12-06 19:38:30|5699.2|5661.2|5698.98|5660.98|5699.2|5661.2|5698.98|5660.98|9
1607283520000|2020-12-06 19:38:40|5698.97|5660.97|5698.93|5660.93|5699.16|5661.16|5698.93|5660.93|8
1607283530000|2020-12-06 19:38:50|5698.78|5660.78|5698.78|5660.78|5698.78|5660.78|5698.64|5660.64|9
1607283540000|2020-12-06 19:39:00|5698.8|5660.8|5698.96|5660.96|5698.96|5660.96|5698.79|5660.79|7
1607283550000|2020-12-06 19:39:10|5699.06|5661.06|5698.96|5660.96|5699.13|5661.13|5698.88|5660.88|7
1607283560000|2020-12-06 19:39:20|5698.89|5660.89|5699.41|5661.41|5699.41|5661.41|5698.89|5660.89|9
1607283570000|2020-12-06 19:39:30|5699.45|5661.45|5700|5662|5700.01|5662.01|5699.36|5661.36|10
1607283580000|2020-12-06 19:39:40|5699.98|5661.98|5700.26|5662.26|5700.28|5662.28|5699.97|5661.97|10
1607283590000|2020-12-06 19:39:50|5700.33|5662.33|5700.26|5662.26|5700.45|5662.45|5700.18|5662.18|10
1607283600000|2020-12-06 19:40:00|5700.29|5662.29|5701|5663|5701.02|5663.02|5700.29|5662.29|10
1607283610000|2020-12-06 19:40:10|5700.95|5662.95|5701.5|5663.5|5701.5|5663.5|5700.82|5662.82|10
1607283620000|2020-12-06 19:40:20|5701.2|5663.2|5701.26|5663.26|5701.41|5663.41|5701.18|5663.18|9
1607283630000|2020-12-06 19:40:30|5701.29|5663.29|5701.46|5663.46|5701.59|5663.59|5701.29|5663.29|10
1607283640000|2020-12-06 19:40:40|5701.49|5663.49|5701.71|5663.71|5701.71|5663.71|5701.49|5663.49|8
1607283650000|2020-12-06 19:40:50|5701.66|5663.66|5703.04|5665.04|5703.04|5665.04|5701.66|5663.66|9
1607283660000|2020-12-06 19:41:00|5702.99|5664.99|5704.07|5666.07|5704.07|5666.07|5702.99|5664.99|7
1607283670000|2020-12-06 19:41:10|5704.15|5666.15|5704.83|5666.83|5704.83|5666.83|5704.15|5666.15|9
1607283680000|2020-12-06 19:41:20|5704.81|5666.81|5705.17|5667.17|5705.17|5667.17|5704.8|5666.8|9
1607283690000|2020-12-06 19:41:30|5705.2|5667.2|5705.92|5667.92|5705.92|5667.92|5705.2|5667.2|9
1607283700000|2020-12-06 19:41:40|5706.1|5668.1|5706.63|5668.63|5706.63|5668.63|5706.1|5668.1|10
1607283710000|2020-12-06 19:41:50|5706.73|5668.73|5707.67|5669.67|5707.67|5669.67|5706.73|5668.73|10
1607283720000|2020-12-06 19:42:00|5707.56|5669.56|5707.6|5669.6|5707.74|5669.74|5707.2|5669.2|10
1607283730000|2020-12-06 19:42:10|5707.68|5669.68|5707.6|5669.6|5707.78|5669.78|5707.54|5669.54|10
1607283740000|2020-12-06 19:42:20|5707.54|5669.54|5707.45|5669.45|5707.71|5669.71|5707.4|5669.4|10
1607283750000|2020-12-06 19:42:30|5707.5|5669.5|5707.63|5669.63|5707.74|5669.74|5707.5|5669.5|9
1607283760000|2020-12-06 19:42:40|5707.58|5669.58|5707.06|5669.06|5707.6|5669.6|5706.98|5668.98|9
1607283770000|2020-12-06 19:42:50|5707.03|5669.03|5706.96|5668.96|5707.11|5669.11|5706.96|5668.96|9
1607283780000|2020-12-06 19:43:00|5707.02|5669.02|5707.36|5669.36|5707.36|5669.36|5707|5669|10
1607283790000|2020-12-06 19:43:10|5707.35|5669.35|5707.52|5669.52|5707.74|5669.74|5707.35|5669.35|10
1607283800000|2020-12-06 19:43:20|5707.49|5669.49|5707.37|5669.37|5707.55|5669.55|5707.34|5669.34|10
1607283810000|2020-12-06 19:43:30|5707.42|5669.42|5707.46|5669.46|5707.63|5669.63|5707.42|5669.42|9
1607283820000|2020-12-06 19:43:40|5706.81|5668.81|5706.94|5668.94|5706.94|5668.94|5706.72|5668.72|8
1607283830000|2020-12-06 19:43:50|5706.8|5668.8|5706.77|5668.77|5707.07|5669.07|5706.74|5668.74|10
1607283840000|2020-12-06 19:44:00|5706.81|5668.81|5706.82|5668.82|5706.83|5668.83|5706.8|5668.8|10
1607283850000|2020-12-06 19:44:10|5706.83|5668.83|5707.37|5669.37|5707.37|5669.37|5706.83|5668.83|10
1607283860000|2020-12-06 19:44:20|5707.41|5669.41|5706.57|5668.57|5707.41|5669.41|5706.57|5668.57|10
1607283870000|2020-12-06 19:44:30|5706.5|5668.5|5706.36|5668.36|5706.5|5668.5|5706.15|5668.15|10
1607283880000|2020-12-06 19:44:40|5706.41|5668.41|5706.66|5668.66|5706.66|5668.66|5706.37|5668.37|10
1607283890000|2020-12-06 19:44:50|5706.73|5668.73|5706.95|5668.95|5706.95|5668.95|5706.71|5668.71|8
1607283900000|2020-12-06 19:45:00|5706.96|5668.96|5706.84|5668.84|5707.13|5669.13|5706.73|5668.73|10
1607283910000|2020-12-06 19:45:10|5706.82|5668.82|5707.15|5669.15|5707.18|5669.18|5706.82|5668.82|9
1607283920000|2020-12-06 19:45:20|5707.18|5669.18|5707.47|5669.47|5707.47|5669.47|5707.18|5669.18|7
1607283930000|2020-12-06 19:45:30|5707.48|5669.48|5708.09|5670.09|5708.09|5670.09|5707.42|5669.42|10
1607283940000|2020-12-06 19:45:40|5708.46|5670.46|5709.71|5671.71|5709.79|5671.79|5708.46|5670.46|10
1607283950000|2020-12-06 19:45:50|5709.95|5671.95|5709.84|5671.84|5709.97|5671.97|5709.57|5671.57|10
1607283960000|2020-12-06 19:46:00|5709.63|5671.63|5709.32|5671.32|5709.63|5671.63|5709.2|5671.2|9
1607283970000|2020-12-06 19:46:10|5709.3|5671.3|5709.85|5671.85|5709.85|5671.85|5709.3|5671.3|8
1607283980000|2020-12-06 19:46:20|5709.7|5671.7|5710.17|5672.17|5710.17|5672.17|5709.7|5671.7|9
1607283990000|2020-12-06 19:46:30|5710.26|5672.26|5709.48|5671.48|5710.26|5672.26|5709.48|5671.48|10
1607284000000|2020-12-06 19:46:40|5709.21|5671.21|5709.13|5671.13|5709.21|5671.21|5708.93|5670.93|10
1607284010000|2020-12-06 19:46:50|5709.07|5671.07|5709.11|5671.11|5709.11|5671.11|5709|5671|10
1607284020000|2020-12-06 19:47:00|5709.14|5671.14|5710.01|5672.01|5710.01|5672.01|5709.14|5671.14|10
1607284030000|2020-12-06 19:47:10|5710.07|5672.07|5709.85|5671.85|5710.22|5672.22|5709.85|5671.85|9
1607284040000|2020-12-06 19:47:20|5709.83|5671.83|5709.46|5671.46|5709.83|5671.83|5709.46|5671.46|8
1607284050000|2020-12-06 19:47:30|5709.39|5671.39|5709.47|5671.47|5709.54|5671.54|5709.39|5671.39|10
1607284060000|2020-12-06 19:47:40|5709.69|5671.69|5710.13|5672.13|5710.13|5672.13|5709.69|5671.69|7
1607284070000|2020-12-06 19:47:50|5710.15|5672.15|5710.45|5672.45|5710.54|5672.54|5710.15|5672.15|10
1607284080000|2020-12-06 19:48:00|5710.41|5672.41|5710.31|5672.31|5710.43|5672.43|5710.31|5672.31|8
1607284090000|2020-12-06 19:48:10|5710.04|5672.04|5709.92|5671.92|5710.04|5672.04|5709.69|5671.69|10
1607284100000|2020-12-06 19:48:20|5709.83|5671.83|5709.97|5671.97|5710.08|5672.08|5709.83|5671.83|9
1607284110000|2020-12-06 19:48:30|5709.95|5671.95|5710.22|5672.22|5710.22|5672.22|5709.95|5671.95|9
1607284120000|2020-12-06 19:48:40|5710.28|5672.28|5710.46|5672.46|5710.6|5672.6|5710.28|5672.28|8
1607284130000|2020-12-06 19:48:50|5710.41|5672.41|5710.13|5672.13|5710.41|5672.41|5710.13|5672.13|10
1607284140000|2020-12-06 19:49:00|5710.14|5672.14|5710.33|5672.33|5710.33|5672.33|5710.08|5672.08|9
1607284150000|2020-12-06 19:49:10|5710.46|5672.46|5710.84|5672.84|5710.84|5672.84|5710.39|5672.39|10
1607284160000|2020-12-06 19:49:20|5711.02|5673.02|5711.14|5673.14|5711.33|5673.33|5711.02|5673.02|10
1607284170000|2020-12-06 19:49:30|5711.19|5673.19|5711.04|5673.04|5711.32|5673.32|5711.04|5673.04|9
1607284180000|2020-12-06 19:49:40|5710.94|5672.94|5710.96|5672.96|5710.97|5672.97|5710.87|5672.87|10
1607284190000|2020-12-06 19:49:50|5711.04|5673.04|5711.37|5673.37|5711.37|5673.37|5710.92|5672.92|10
1607284200000|2020-12-06 19:50:00|5711.39|5673.39|5711.44|5673.44|5711.55|5673.55|5711.26|5673.26|10
1607284210000|2020-12-06 19:50:10|5711.5|5673.5|5711.36|5673.36|5711.52|5673.52|5711.36|5673.36|7
1607284220000|2020-12-06 19:50:20|5711.3|5673.3|5710.45|5672.45|5711.3|5673.3|5710.45|5672.45|9
1607284230000|2020-12-06 19:50:30|5710.18|5672.18|5710.25|5672.25|5710.25|5672.25|5710.1|5672.1|10
1607284240000|2020-12-06 19:50:40|5710.23|5672.23|5710.43|5672.43|5710.7|5672.7|5710.23|5672.23|10
1607284250000|2020-12-06 19:50:50|5710.41|5672.41|5710.97|5672.97|5710.97|5672.97|5710.41|5672.41|10
1607284260000|2020-12-06 19:51:00|5710.96|5672.96|5711.5|5673.5|5711.5|5673.5|5710.93|5672.93|9
1607284270000|2020-12-06 19:51:10|5711.58|5673.58|5711.65|5673.65|5711.85|5673.85|5711.58|5673.58|10
1607284280000|2020-12-06 19:51:20|5711.63|5673.63|5711.39|5673.39|5711.7|5673.7|5711.39|5673.39|9
1607284290000|2020-12-06 19:51:30|5711.28|5673.28|5710.5|5672.5|5711.28|5673.28|5710.5|5672.5|10
1607284300000|2020-12-06 19:51:40|5710.59|5672.59|5710.51|5672.51|5710.59|5672.59|5710.48|5672.48|9
1607284310000|2020-12-06 19:51:50|5710.54|5672.54|5710.93|5672.93|5710.93|5672.93|5710.5|5672.5|10
1607284320000|2020-12-06 19:52:00|5710.99|5672.99|5711.1|5673.1|5711.15|5673.15|5710.99|5672.99|9
1607284330000|2020-12-06 19:52:10|5711.07|5673.07|5710.62|5672.62|5711.07|5673.07|5710.53|5672.53|10
1607284340000|2020-12-06 19:52:20|5710.6|5672.6|5710.29|5672.29|5710.6|5672.6|5710.26|5672.26|8
1607284350000|2020-12-06 19:52:30|5710.32|5672.32|5710.36|5672.36|5710.39|5672.39|5710.3|5672.3|10
1607284360000|2020-12-06 19:52:40|5710.31|5672.31|5710.21|5672.21|5710.41|5672.41|5710.21|5672.21|10
1607284370000|2020-12-06 19:52:50|5710.2|5672.2|5709.98|5671.98|5710.33|5672.33|5709.98|5671.98|10
1607284380000|2020-12-06 19:53:00|5709.96|5671.96|5710.06|5672.06|5710.17|5672.17|5709.96|5671.96|9
1607284390000|2020-12-06 19:53:10|5709.96|5671.96|5710.96|5672.96|5710.96|5672.96|5709.96|5671.96|8
1607284400000|2020-12-06 19:53:20|5710.94|5672.94|5710.97|5672.97|5711.08|5673.08|5710.82|5672.82|9
1607284410000|2020-12-06 19:53:30|5711.05|5673.05|5711.13|5673.13|5711.2|5673.2|5711.05|5673.05|8
1607284420000|2020-12-06 19:53:40|5711.09|5673.09|5710.69|5672.69|5711.09|5673.09|5710.69|5672.69|9
1607284430000|2020-12-06 19:53:50|5710.65|5672.65|5710.27|5672.27|5710.65|5672.65|5710.27|5672.27|10
1607284440000|2020-12-06 19:54:00|5710.29|5672.29|5710.53|5672.53|5710.53|5672.53|5710.29|5672.29|9
1607284450000|2020-12-06 19:54:10|5710.74|5672.74|5710.71|5672.71|5710.79|5672.79|5710.54|5672.54|10
1607284460000|2020-12-06 19:54:20|5710.73|5672.73|5711.57|5673.57|5711.57|5673.57|5710.73|5672.73|10
1607284470000|2020-12-06 19:54:30|5711.59|5673.59|5712.02|5674.02|5712.09|5674.09|5711.59|5673.59|10
1607284480000|2020-12-06 19:54:40|5712.06|5674.06|5712.18|5674.18|5712.18|5674.18|5711.97|5673.97|9
1607284490000|2020-12-06 19:54:50|5712.3|5674.3|5712.67|5674.67|5712.67|5674.67|5712.29|5674.29|10
1607284500000|2020-12-06 19:55:00|5712.71|5674.71|5712.86|5674.86|5712.88|5674.88|5712.71|5674.71|10
1607284510000|2020-12-06 19:55:10|5712.85|5674.85|5712.99|5674.99|5713|5675|5712.79|5674.79|10
1607284520000|2020-12-06 19:55:20|5713.01|5675.01|5714.39|5676.39|5714.39|5676.39|5713.01|5675.01|9
1607284530000|2020-12-06 19:55:30|5714.7|5676.7|5715.39|5677.39|5715.48|5677.48|5714.7|5676.7|10
1607284540000|2020-12-06 19:55:40|5715.33|5677.33|5715.68|5677.68|5715.84|5677.84|5715.33|5677.33|10
1607284550000|2020-12-06 19:55:50|5715.72|5677.72|5718.4|5680.4|5718.4|5680.4|5715.72|5677.72|10
1607284560000|2020-12-06 19:56:00|5718.94|5680.94|5720.16|5682.16|5720.16|5682.16|5718.94|5680.94|9
1607284570000|2020-12-06 19:56:10|5720|5682|5720.98|5682.98|5720.98|5682.98|5720|5682|9
1607284580000|2020-12-06 19:56:20|5721.23|5683.23|5721.39|5683.39|5721.64|5683.64|5721.23|5683.23|9
1607284590000|2020-12-06 19:56:30|5721.13|5683.13|5718.95|5680.95|5721.13|5683.13|5718.93|5680.93|10
1607284600000|2020-12-06 19:56:40|5718.93|5680.93|5717.97|5679.97|5718.93|5680.93|5717.89|5679.89|10
1607284610000|2020-12-06 19:56:50|5718.01|5680.01|5717.99|5679.99|5718.01|5680.01|5717.64|5679.64|7
1607284620000|2020-12-06 19:57:00|5718.04|5680.04|5719.29|5681.29|5719.29|5681.29|5718.04|5680.04|9
1607284630000|2020-12-06 19:57:10|5719.21|5681.21|5719.66|5681.66|5719.71|5681.71|5719.15|5681.15|9
1607284640000|2020-12-06 19:57:20|5719.23|5681.23|5718.46|5680.46|5719.23|5681.23|5718.4|5680.4|10
1607284650000|2020-12-06 19:57:30|5718.53|5680.53|5718.37|5680.37|5718.57|5680.57|5718.37|5680.37|10
1607284660000|2020-12-06 19:57:40|5718.15|5680.15|5717.59|5679.59|5718.22|5680.22|5717.59|5679.59|9
1607284670000|2020-12-06 19:57:50|5717.67|5679.67|5717.35|5679.35|5717.77|5679.77|5717.32|5679.32|10
1607284680000|2020-12-06 19:58:00|5717.34|5679.34|5717.73|5679.73|5717.73|5679.73|5717.31|5679.31|9
1607284690000|2020-12-06 19:58:10|5717.83|5679.83|5717.89|5679.89|5718.1|5680.1|5717.77|5679.77|9
1607284700000|2020-12-06 19:58:20|5718.05|5680.05|5718.21|5680.21|5718.21|5680.21|5717.97|5679.97|9
1607284710000|2020-12-06 19:58:30|5718.13|5680.13|5717.89|5679.89|5718.26|5680.26|5717.89|5679.89|10
1607284720000|2020-12-06 19:58:40|5717.91|5679.91|5718.54|5680.54|5718.54|5680.54|5717.91|5679.91|10
1607284730000|2020-12-06 19:58:50|5718.64|5680.64|5718.69|5680.69|5718.83|5680.83|5718.56|5680.56|9
1607284740000|2020-12-06 19:59:00|5718.72|5680.72|5718.67|5680.67|5718.97|5680.97|5718.67|5680.67|8
1607284750000|2020-12-06 19:59:10|5718.41|5680.41|5716.95|5678.95|5718.41|5680.41|5716.95|5678.95|10
1607284760000|2020-12-06 19:59:20|5716.61|5678.61|5716.76|5678.76|5716.77|5678.77|5716.22|5678.22|10
1607284770000|2020-12-06 19:59:30|5717.01|5679.01|5717.11|5679.11|5717.11|5679.11|5716.87|5678.87|8
1607284780000|2020-12-06 19:59:40|5716.93|5678.93|5716.2|5678.2|5716.93|5678.93|5716.2|5678.2|10
1607284790000|2020-12-06 19:59:50|5716.33|5678.33|5716.29|5678.29|5716.67|5678.67|5716.14|5678.14|10
1607284800000|2020-12-06 20:00:00|5716.2|5678.2|5715.7|5677.7|5716.2|5678.2|5715.6|5677.6|9
1607284810000|2020-12-06 20:00:10|5715.55|5677.55|5714.75|5676.75|5715.71|5677.71|5714.75|5676.75|10
1607284820000|2020-12-06 20:00:20|5714.69|5676.69|5715.08|5677.08|5715.15|5677.15|5714.63|5676.63|10
1607284830000|2020-12-06 20:00:30|5715.05|5677.05|5715.31|5677.31|5715.33|5677.33|5715.03|5677.03|10
1607284840000|2020-12-06 20:00:40|5715.26|5677.26|5715.75|5677.75|5715.82|5677.82|5715.26|5677.26|10
1607284850000|2020-12-06 20:00:50|5715.39|5677.39|5715.3|5677.3|5715.41|5677.41|5715.24|5677.24|9
1607284860000|2020-12-06 20:01:00|5715.31|5677.31|5714.91|5676.91|5715.31|5677.31|5714.91|5676.91|9
1607284870000|2020-12-06 20:01:10|5714.84|5676.84|5714.46|5676.46|5714.84|5676.84|5714.4|5676.4|8
1607284880000|2020-12-06 20:01:20|5714.48|5676.48|5714.26|5676.26|5714.48|5676.48|5714.02|5676.02|9
1607284890000|2020-12-06 20:01:30|5714.14|5676.14|5713.94|5675.94|5714.25|5676.25|5713.93|5675.93|9
1607284900000|2020-12-06 20:01:40|5713.87|5675.87|5713.26|5675.26|5713.87|5675.87|5713.25|5675.25|9
1607284910000|2020-12-06 20:01:50|5713.25|5675.25|5713.16|5675.16|5713.25|5675.25|5713.09|5675.09|8
1607284920000|2020-12-06 20:02:00|5713.13|5675.13|5713.16|5675.16|5713.23|5675.23|5713.1|5675.1|10
1607284930000|2020-12-06 20:02:10|5713.21|5675.21|5713.1|5675.1|5713.21|5675.21|5713.06|5675.06|7
1607284940000|2020-12-06 20:02:20|5713.06|5675.06|5713.07|5675.07|5713.07|5675.07|5712.9|5674.9|8
1607284950000|2020-12-06 20:02:30|5712.99|5674.99|5713.3|5675.3|5713.3|5675.3|5712.93|5674.93|10
1607284960000|2020-12-06 20:02:40|5713.43|5675.43|5713.61|5675.61|5713.73|5675.73|5713.33|5675.33|10
1607284970000|2020-12-06 20:02:50|5713.71|5675.71|5713.91|5675.91|5713.98|5675.98|5713.6|5675.6|8
1607284980000|2020-12-06 20:03:00|5713.94|5675.94|5714.29|5676.29|5714.29|5676.29|5713.94|5675.94|8
1607284990000|2020-12-06 20:03:10|5714.23|5676.23|5713.7|5675.7|5714.23|5676.23|5713.57|5675.57|10
1607285000000|2020-12-06 20:03:20|5713.69|5675.69|5713.52|5675.52|5713.69|5675.69|5713.5|5675.5|9
1607285010000|2020-12-06 20:03:30|5713.6|5675.6|5713.5|5675.5|5713.6|5675.6|5713.43|5675.43|9
1607285020000|2020-12-06 20:03:40|5713.52|5675.52|5713.56|5675.56|5713.6|5675.6|5713.51|5675.51|9
1607285030000|2020-12-06 20:03:50|5713.46|5675.46|5713.8|5675.8|5713.82|5675.82|5713.46|5675.46|8
1607285040000|2020-12-06 20:04:00|5713.86|5675.86|5714.14|5676.14|5714.15|5676.15|5713.85|5675.85|10
1607285050000|2020-12-06 20:04:10|5714.17|5676.17|5714.46|5676.46|5714.48|5676.48|5714.17|5676.17|9
1607285060000|2020-12-06 20:04:20|5714.55|5676.55|5715.17|5677.17|5715.18|5677.18|5714.54|5676.54|8
1607285070000|2020-12-06 20:04:30|5715.21|5677.21|5715.18|5677.18|5715.4|5677.4|5715.18|5677.18|7
1607285080000|2020-12-06 20:04:40|5715.19|5677.19|5715.46|5677.46|5715.57|5677.57|5715.19|5677.19|8
1607285090000|2020-12-06 20:04:50|5715.38|5677.38|5716.43|5678.43|5716.43|5678.43|5715.37|5677.37|6
1607285100000|2020-12-06 20:05:00|5716.48|5678.48|5717.71|5679.71|5717.72|5679.72|5716.48|5678.48|9
1607285110000|2020-12-06 20:05:10|5717.75|5679.75|5718.42|5680.42|5718.42|5680.42|5717.45|5679.45|10
1607285120000|2020-12-06 20:05:20|5718.51|5680.51|5720.12|5682.12|5720.15|5682.15|5718.51|5680.51|10
1607285130000|2020-12-06 20:05:30|5720.11|5682.11|5720.56|5682.56|5720.56|5682.56|5720.11|5682.11|8
1607285140000|2020-12-06 20:05:40|5720.69|5682.69|5721.24|5683.24|5721.25|5683.25|5720.63|5682.63|9
1607285150000|2020-12-06 20:05:50|5721.44|5683.44|5724.95|5686.95|5725.08|5687.08|5721.44|5683.44|10
1607285160000|2020-12-06 20:06:00|5725.18|5687.18|5726.48|5688.48|5726.48|5688.48|5725.18|5687.18|9
1607285170000|2020-12-06 20:06:10|5726.57|5688.57|5726.82|5688.82|5726.88|5688.88|5726.32|5688.32|10
1607285180000|2020-12-06 20:06:20|5726.65|5688.65|5726.55|5688.55|5726.75|5688.75|5726.41|5688.41|10
1607285190000|2020-12-06 20:06:30|5726.61|5688.61|5726.79|5688.79|5726.79|5688.79|5726.25|5688.25|10
1607285200000|2020-12-06 20:06:40|5726.74|5688.74|5726.91|5688.91|5726.91|5688.91|5726.6|5688.6|10
1607285210000|2020-12-06 20:06:50|5726.73|5688.73|5727.05|5689.05|5727.05|5689.05|5726.58|5688.58|10
1607285220000|2020-12-06 20:07:00|5727.34|5689.34|5729.03|5691.03|5729.03|5691.03|5727.34|5689.34|10
1607285230000|2020-12-06 20:07:10|5729.02|5691.02|5728.52|5690.52|5729.02|5691.02|5728.5|5690.5|7
1607285240000|2020-12-06 20:07:20|5728.57|5690.57|5727.43|5689.43|5728.65|5690.65|5727.35|5689.35|10
1607285250000|2020-12-06 20:07:30|5727.34|5689.34|5727.66|5689.66|5727.66|5689.66|5727.08|5689.08|9
1607285260000|2020-12-06 20:07:40|5727.85|5689.85|5725.93|5687.93|5728.02|5690.02|5725.75|5687.75|10
1607285270000|2020-12-06 20:07:50|5726.1|5688.1|5726|5688|5726.1|5688.1|5725.79|5687.79|10
1607285280000|2020-12-06 20:08:00|5725.91|5687.91|5726.6|5688.6|5726.6|5688.6|5725.81|5687.81|9
1607285290000|2020-12-06 20:08:10|5726.61|5688.61|5726.22|5688.22|5727|5689|5726.22|5688.22|10
1607285300000|2020-12-06 20:08:20|5725.85|5687.85|5723.26|5685.26|5725.85|5687.85|5723.26|5685.26|10
1607285310000|2020-12-06 20:08:30|5723.2|5685.2|5723.48|5685.48|5723.48|5685.48|5723.15|5685.15|10
1607285320000|2020-12-06 20:08:40|5723.47|5685.47|5722.58|5684.58|5723.62|5685.62|5722.58|5684.58|9
1607285330000|2020-12-06 20:08:50|5722.34|5684.34|5720.5|5682.5|5722.34|5684.34|5720.49|5682.49|10
1607285340000|2020-12-06 20:09:00|5720.49|5682.49|5720.2|5682.2|5720.49|5682.49|5720.17|5682.17|8
1607285350000|2020-12-06 20:09:10|5720.18|5682.18|5720.81|5682.81|5720.81|5682.81|5720.18|5682.18|10
1607285360000|2020-12-06 20:09:20|5720.83|5682.83|5721.85|5683.85|5721.86|5683.86|5720.83|5682.83|10
1607285370000|2020-12-06 20:09:30|5721.75|5683.75|5721.5|5683.5|5721.86|5683.86|5721.5|5683.5|10
1607285380000|2020-12-06 20:09:40|5721.69|5683.69|5721.6|5683.6|5721.69|5683.69|5721.52|5683.52|9
1607285390000|2020-12-06 20:09:50|5721.71|5683.71|5721.72|5683.72|5721.73|5683.73|5721.52|5683.52|8
1607285400000|2020-12-06 20:10:00|5721.81|5683.81|5722.1|5684.1|5722.1|5684.1|5721.65|5683.65|8
1607285410000|2020-12-06 20:10:10|5722.11|5684.11|5721.98|5683.98|5722.23|5684.23|5721.95|5683.95|8
1607285420000|2020-12-06 20:10:20|5721.94|5683.94|5722.75|5684.75|5722.75|5684.75|5721.94|5683.94|10
1607285430000|2020-12-06 20:10:30|5722.78|5684.78|5722.71|5684.71|5722.94|5684.94|5722.65|5684.65|9
1607285440000|2020-12-06 20:10:40|5722.74|5684.74|5722.91|5684.91|5723.03|5685.03|5722.73|5684.73|9
1607285450000|2020-12-06 20:10:50|5722.83|5684.83|5723.09|5685.09|5723.09|5685.09|5722.7|5684.7|8
1607285460000|2020-12-06 20:11:00|5723.08|5685.08|5723.67|5685.67|5723.68|5685.68|5723.08|5685.08|10
1607285470000|2020-12-06 20:11:10|5723.64|5685.64|5722.88|5684.88|5723.83|5685.83|5722.88|5684.88|8
1607285480000|2020-12-06 20:11:20|5722.45|5684.45|5719.03|5681.03|5722.45|5684.45|5719.03|5681.03|10
1607285490000|2020-12-06 20:11:30|5718.9|5680.9|5715.77|5677.77|5718.9|5680.9|5715.77|5677.77|10
1607285500000|2020-12-06 20:11:40|5715.92|5677.92|5715.22|5677.22|5715.99|5677.99|5714.9|5676.9|10
1607285510000|2020-12-06 20:11:50|5715.08|5677.08|5714.91|5676.91|5715.08|5677.08|5714.84|5676.84|10
1607285520000|2020-12-06 20:12:00|5714.9|5676.9|5715.23|5677.23|5715.23|5677.23|5714.73|5676.73|9
1607285530000|2020-12-06 20:12:10|5715.28|5677.28|5715.26|5677.26|5715.57|5677.57|5715.23|5677.23|9
1607285540000|2020-12-06 20:12:20|5715.23|5677.23|5715.51|5677.51|5715.51|5677.51|5715.09|5677.09|9
1607285550000|2020-12-06 20:12:30|5715.55|5677.55|5715.38|5677.38|5715.64|5677.64|5715.38|5677.38|9
1607285560000|2020-12-06 20:12:40|5715.36|5677.36|5715.74|5677.74|5715.74|5677.74|5715.24|5677.24|8
1607285570000|2020-12-06 20:12:50|5715.79|5677.79|5716.7|5678.7|5716.81|5678.81|5715.79|5677.79|9
1607285580000|2020-12-06 20:13:00|5716.72|5678.72|5716.77|5678.77|5716.97|5678.97|5716.53|5678.53|10
1607285590000|2020-12-06 20:13:10|5716.59|5678.59|5716.23|5678.23|5716.73|5678.73|5716.17|5678.17|9
1607285600000|2020-12-06 20:13:20|5716.2|5678.2|5714.89|5676.89|5716.2|5678.2|5714.89|5676.89|10
1607285610000|2020-12-06 20:13:30|5714.55|5676.55|5714.25|5676.25|5714.69|5676.69|5714.04|5676.04|8
1607285620000|2020-12-06 20:13:40|5714.22|5676.22|5714.63|5676.63|5714.63|5676.63|5713.9|5675.9|9
1607285630000|2020-12-06 20:13:50|5714.62|5676.62|5715.45|5677.45|5715.45|5677.45|5714.62|5676.62|10
1607285640000|2020-12-06 20:14:00|5715.75|5677.75|5717.33|5679.33|5717.33|5679.33|5715.75|5677.75|10
1607285650000|2020-12-06 20:14:10|5717.5|5679.5|5718.44|5680.44|5718.44|5680.44|5717.49|5679.49|10
1607285660000|2020-12-06 20:14:20|5718.29|5680.29|5717.96|5679.96|5718.32|5680.32|5717.95|5679.95|9
1607285670000|2020-12-06 20:14:30|5718.43|5680.43|5718.4|5680.4|5718.43|5680.43|5718.19|5680.19|10
1607285680000|2020-12-06 20:14:40|5718.49|5680.49|5719.33|5681.33|5719.33|5681.33|5718.49|5680.49|8
1607285690000|2020-12-06 20:14:50|5719.53|5681.53|5719.42|5681.42|5719.72|5681.72|5719.41|5681.41|10
1607285700000|2020-12-06 20:15:00|5719.24|5681.24|5718.77|5680.77|5719.24|5681.24|5718.77|5680.77|8
1607285710000|2020-12-06 20:15:10|5718.8|5680.8|5718.19|5680.19|5718.8|5680.8|5718.11|5680.11|10
1607285720000|2020-12-06 20:15:20|5718.08|5680.08|5718.31|5680.31|5718.31|5680.31|5718.07|5680.07|8
1607285730000|2020-12-06 20:15:30|5718.23|5680.23|5718.18|5680.18|5718.4|5680.4|5718.18|5680.18|10
1607285740000|2020-12-06 20:15:40|5718.23|5680.23|5717.88|5679.88|5718.28|5680.28|5717.88|5679.88|9
1607285750000|2020-12-06 20:15:50|5717.85|5679.85|5717.9|5679.9|5717.96|5679.96|5717.78|5679.78|9
1607285760000|2020-12-06 20:16:00|5717.95|5679.95|5719.36|5681.36|5719.36|5681.36|5717.95|5679.95|9
1607285770000|2020-12-06 20:16:10|5719.32|5681.32|5720.22|5682.22|5720.22|5682.22|5719.32|5681.32|9
1607285780000|2020-12-06 20:16:20|5720.15|5682.15|5721.02|5683.02|5721.02|5683.02|5720.02|5682.02|10
1607285790000|2020-12-06 20:16:30|5721.05|5683.05|5718.77|5680.77|5721.05|5683.05|5718.77|5680.77|10
1607285800000|2020-12-06 20:16:40|5718.49|5680.49|5717.4|5679.4|5718.49|5680.49|5717.4|5679.4|10
1607285810000|2020-12-06 20:16:50|5717.46|5679.46|5717.59|5679.59|5717.64|5679.64|5717.36|5679.36|9
1607285820000|2020-12-06 20:17:00|5717.61|5679.61|5717.55|5679.55|5717.64|5679.64|5717.45|5679.45|8
1607285830000|2020-12-06 20:17:10|5717.11|5679.11|5713.91|5675.91|5717.11|5679.11|5713.91|5675.91|10
1607285840000|2020-12-06 20:17:20|5713.63|5675.63|5712.49|5674.49|5713.63|5675.63|5712.49|5674.49|9
1607285850000|2020-12-06 20:17:30|5712.6|5674.6|5712.6|5674.6|5712.78|5674.78|5712.54|5674.54|9
1607285860000|2020-12-06 20:17:40|5712.52|5674.52|5712.74|5674.74|5712.74|5674.74|5712.45|5674.45|9
1607285870000|2020-12-06 20:17:50|5712.61|5674.61|5711.83|5673.83|5712.61|5674.61|5711.83|5673.83|10
1607285880000|2020-12-06 20:18:00|5711.78|5673.78|5712.05|5674.05|5712.32|5674.32|5711.74|5673.74|10
1607285890000|2020-12-06 20:18:10|5712.1|5674.1|5712.51|5674.51|5712.51|5674.51|5712.05|5674.05|10
1607285900000|2020-12-06 20:18:20|5712.47|5674.47|5712.43|5674.43|5712.48|5674.48|5712.03|5674.03|10
1607285910000|2020-12-06 20:18:30|5712.46|5674.46|5712.79|5674.79|5712.82|5674.82|5712.45|5674.45|9
1607285920000|2020-12-06 20:18:40|5712.76|5674.76|5713.22|5675.22|5713.22|5675.22|5712.76|5674.76|9
1607285930000|2020-12-06 20:18:50|5713.39|5675.39|5713.66|5675.66|5713.66|5675.66|5713.35|5675.35|9
1607285940000|2020-12-06 20:19:00|5713.68|5675.68|5713.92|5675.92|5713.92|5675.92|5713.5|5675.5|10
1607285950000|2020-12-06 20:19:10|5713.91|5675.91|5714.28|5676.28|5714.28|5676.28|5713.91|5675.91|7
1607285960000|2020-12-06 20:19:20|5714.47|5676.47|5716|5678|5716|5678|5714.47|5676.47|10
1607285970000|2020-12-06 20:19:30|5716.15|5678.15|5717.01|5679.01|5717.01|5679.01|5716.15|5678.15|10
1607285980000|2020-12-06 20:19:40|5716.71|5678.71|5715.9|5677.9|5716.71|5678.71|5715.9|5677.9|10
1607285990000|2020-12-06 20:19:50|5715.91|5677.91|5715.86|5677.86|5715.92|5677.92|5715.78|5677.78|9
1607286000000|2020-12-06 20:20:00|5715.87|5677.87|5715.9|5677.9|5715.95|5677.95|5715.7|5677.7|9
1607286010000|2020-12-06 20:20:10|5716.01|5678.01|5716.97|5678.97|5716.97|5678.97|5715.99|5677.99|10
1607286020000|2020-12-06 20:20:20|5716.81|5678.81|5717.06|5679.06|5717.17|5679.17|5716.81|5678.81|10
1607286030000|2020-12-06 20:20:30|5717.09|5679.09|5717.29|5679.29|5717.29|5679.29|5717.09|5679.09|10
1607286040000|2020-12-06 20:20:40|5717.26|5679.26|5716.84|5678.84|5717.27|5679.27|5716.7|5678.7|10
1607286050000|2020-12-06 20:20:50|5716.82|5678.82|5716.82|5678.82|5716.88|5678.88|5716.81|5678.81|6
1607286060000|2020-12-06 20:21:00|5716.8|5678.8|5717.17|5679.17|5717.17|5679.17|5716.8|5678.8|10
1607286070000|2020-12-06 20:21:10|5717.09|5679.09|5717.37|5679.37|5717.37|5679.37|5717|5679|10
1607286080000|2020-12-06 20:21:20|5717.21|5679.21|5716.17|5678.17|5717.21|5679.21|5716.17|5678.17|9
1607286090000|2020-12-06 20:21:30|5716.07|5678.07|5715.79|5677.79|5716.1|5678.1|5715.79|5677.79|9
1607286100000|2020-12-06 20:21:40|5715.62|5677.62|5713.69|5675.69|5715.62|5677.62|5713.69|5675.69|9
1607286110000|2020-12-06 20:21:50|5713.66|5675.66|5713.45|5675.45|5713.7|5675.7|5713.45|5675.45|10
1607286120000|2020-12-06 20:22:00|5713.43|5675.43|5712.99|5674.99|5713.43|5675.43|5712.96|5674.96|9
1607286130000|2020-12-06 20:22:10|5712.86|5674.86|5713.38|5675.38|5713.38|5675.38|5712.75|5674.75|9
1607286140000|2020-12-06 20:22:20|5713.74|5675.74|5714.2|5676.2|5714.2|5676.2|5713.74|5675.74|10
1607286150000|2020-12-06 20:22:30|5713.93|5675.93|5714.12|5676.12|5714.12|5676.12|5713.85|5675.85|8
1607286160000|2020-12-06 20:22:40|5714.17|5676.17|5715.67|5677.67|5715.67|5677.67|5714.16|5676.16|10
1607286170000|2020-12-06 20:22:50|5715.73|5677.73|5715.79|5677.79|5715.86|5677.86|5715.7|5677.7|9
1607286180000|2020-12-06 20:23:00|5715.81|5677.81|5716|5678|5716.11|5678.11|5715.81|5677.81|9
1607286190000|2020-12-06 20:23:10|5716.01|5678.01|5715.16|5677.16|5716.01|5678.01|5715.16|5677.16|10
1607286200000|2020-12-06 20:23:20|5715.14|5677.14|5714.82|5676.82|5715.14|5677.14|5714.81|5676.81|10
1607286210000|2020-12-06 20:23:30|5714.78|5676.78|5714.51|5676.51|5714.93|5676.93|5714.51|5676.51|8
1607286220000|2020-12-06 20:23:40|5714.34|5676.34|5714.29|5676.29|5714.44|5676.44|5714.17|5676.17|9
1607286230000|2020-12-06 20:23:50|5714.31|5676.31|5712.96|5674.96|5714.31|5676.31|5712.96|5674.96|10
1607286240000|2020-12-06 20:24:00|5712.8|5674.8|5712.66|5674.66|5712.8|5674.8|5712.6|5674.6|9
1607286250000|2020-12-06 20:24:10|5712.43|5674.43|5712.8|5674.8|5712.8|5674.8|5712.35|5674.35|7
1607286260000|2020-12-06 20:24:20|5712.82|5674.82|5712.42|5674.42|5712.82|5674.82|5712.23|5674.23|10
1607286270000|2020-12-06 20:24:30|5713.28|5675.28|5712.98|5674.98|5713.32|5675.32|5712.98|5674.98|10
1607286280000|2020-12-06 20:24:40|5712.93|5674.93|5712.34|5674.34|5712.93|5674.93|5712.34|5674.34|9
1607286290000|2020-12-06 20:24:50|5712.16|5674.16|5712.33|5674.33|5712.35|5674.35|5712.16|5674.16|9
1607286300000|2020-12-06 20:25:00|5712.18|5674.18|5712.37|5674.37|5712.4|5674.4|5712.18|5674.18|7
1607286310000|2020-12-06 20:25:10|5712.41|5674.41|5712.37|5674.37|5712.41|5674.41|5712.29|5674.29|8
1607286320000|2020-12-06 20:25:20|5712.42|5674.42|5712.29|5674.29|5712.42|5674.42|5712.29|5674.29|10
1607286330000|2020-12-06 20:25:30|5712.34|5674.34|5711.94|5673.94|5712.34|5674.34|5711.92|5673.92|9
1607286340000|2020-12-06 20:25:40|5711.89|5673.89|5711.82|5673.82|5711.97|5673.97|5711.82|5673.82|10
1607286350000|2020-12-06 20:25:50|5711.85|5673.85|5712.43|5674.43|5712.43|5674.43|5711.85|5673.85|9
1607286360000|2020-12-06 20:26:00|5712.52|5674.52|5713.04|5675.04|5713.1|5675.1|5712.45|5674.45|8
1607286370000|2020-12-06 20:26:10|5713.11|5675.11|5713.07|5675.07|5713.18|5675.18|5713.07|5675.07|8
1607286380000|2020-12-06 20:26:20|5713.18|5675.18|5713.21|5675.21|5713.21|5675.21|5713.15|5675.15|7
1607286390000|2020-12-06 20:26:30|5713.24|5675.24|5713.1|5675.1|5713.24|5675.24|5712.99|5674.99|10
1607286400000|2020-12-06 20:26:40|5713.08|5675.08|5713.23|5675.23|5713.23|5675.23|5712.95|5674.95|8
1607286410000|2020-12-06 20:26:50|5713.25|5675.25|5713.04|5675.04|5713.32|5675.32|5713.04|5675.04|9
1607286420000|2020-12-06 20:27:00|5712.85|5674.85|5711.9|5673.9|5712.85|5674.85|5711.9|5673.9|10
1607286430000|2020-12-06 20:27:10|5711.97|5673.97|5712.2|5674.2|5712.33|5674.33|5711.97|5673.97|9
1607286440000|2020-12-06 20:27:20|5712.14|5674.14|5712.09|5674.09|5712.3|5674.3|5712.07|5674.07|10
1607286450000|2020-12-06 20:27:30|5712.12|5674.12|5712.26|5674.26|5712.45|5674.45|5712.12|5674.12|9
1607286460000|2020-12-06 20:27:40|5712.29|5674.29|5712.26|5674.26|5712.36|5674.36|5712.26|5674.26|8
1607286470000|2020-12-06 20:27:50|5712.48|5674.48|5712.43|5674.43|5712.56|5674.56|5712.4|5674.4|8
1607286480000|2020-12-06 20:28:00|5712.38|5674.38|5712.95|5674.95|5712.95|5674.95|5712.25|5674.25|8
1607286490000|2020-12-06 20:28:10|5712.93|5674.93|5712.71|5674.71|5712.93|5674.93|5712.65|5674.65|9
1607286500000|2020-12-06 20:28:20|5712.7|5674.7|5712.47|5674.47|5712.76|5674.76|5712.43|5674.43|10
1607286510000|2020-12-06 20:28:30|5712.37|5674.37|5712.48|5674.48|5712.53|5674.53|5712.37|5674.37|7
1607286520000|2020-12-06 20:28:40|5712.45|5674.45|5712.74|5674.74|5712.85|5674.85|5712.45|5674.45|10
1607286530000|2020-12-06 20:28:50|5712.76|5674.76|5712.75|5674.75|5712.81|5674.81|5712.74|5674.74|7
1607286540000|2020-12-06 20:29:00|5712.68|5674.68|5712.32|5674.32|5712.74|5674.74|5712.32|5674.32|9
1607286550000|2020-12-06 20:29:10|5712.48|5674.48|5712.3|5674.3|5712.49|5674.49|5712.29|5674.29|9
1607286560000|2020-12-06 20:29:20|5712.38|5674.38|5712.53|5674.53|5712.53|5674.53|5712.3|5674.3|8
1607286570000|2020-12-06 20:29:30|5712.46|5674.46|5712.27|5674.27|5712.47|5674.47|5712.27|5674.27|8
1607286580000|2020-12-06 20:29:40|5712.32|5674.32|5712.49|5674.49|5712.67|5674.67|5712.32|5674.32|10
1607286590000|2020-12-06 20:29:50|5712.6|5674.6|5712.74|5674.74|5712.83|5674.83|5712.42|5674.42|8
1607286600000|2020-12-06 20:30:00|5712.73|5674.73|5712.51|5674.51|5712.78|5674.78|5712.51|5674.51|9
1607286610000|2020-12-06 20:30:10|5712.52|5674.52|5712.36|5674.36|5712.67|5674.67|5712.35|5674.35|10
1607286620000|2020-12-06 20:30:20|5712.31|5674.31|5711.86|5673.86|5712.31|5674.31|5711.75|5673.75|10
1607286630000|2020-12-06 20:30:30|5711.84|5673.84|5711.39|5673.39|5711.84|5673.84|5711.39|5673.39|9
1607286640000|2020-12-06 20:30:40|5711.34|5673.34|5711.7|5673.7|5711.7|5673.7|5711.34|5673.34|9
1607286650000|2020-12-06 20:30:50|5711.83|5673.83|5712.11|5674.11|5712.11|5674.11|5711.78|5673.78|8
1607286660000|2020-12-06 20:31:00|5712.1|5674.1|5712.51|5674.51|5712.59|5674.59|5712.1|5674.1|10
1607286670000|2020-12-06 20:31:10|5712.48|5674.48|5712.28|5674.28|5712.53|5674.53|5712.24|5674.24|9
1607286680000|2020-12-06 20:31:20|5712.27|5674.27|5712.66|5674.66|5712.66|5674.66|5712.12|5674.12|10
1607286690000|2020-12-06 20:31:30|5712.68|5674.68|5714.3|5676.3|5714.3|5676.3|5712.68|5674.68|9
1607286700000|2020-12-06 20:31:40|5714.39|5676.39|5715.71|5677.71|5715.71|5677.71|5714.39|5676.39|9
1607286710000|2020-12-06 20:31:50|5715.77|5677.77|5716.52|5678.52|5716.52|5678.52|5715.77|5677.77|9
1607286720000|2020-12-06 20:32:00|5716.53|5678.53|5717.33|5679.33|5717.33|5679.33|5716.53|5678.53|8
1607286730000|2020-12-06 20:32:10|5717.34|5679.34|5717.62|5679.62|5717.62|5679.62|5717.2|5679.2|9
1607286740000|2020-12-06 20:32:20|5717.93|5679.93|5718.58|5680.58|5718.58|5680.58|5717.93|5679.93|9
1607286750000|2020-12-06 20:32:30|5719.05|5681.05|5719.73|5681.73|5719.73|5681.73|5719.05|5681.05|9
1607286760000|2020-12-06 20:32:40|5719.62|5681.62|5720.33|5682.33|5720.43|5682.43|5719.62|5681.62|9
1607286770000|2020-12-06 20:32:50|5720.4|5682.4|5720.96|5682.96|5720.96|5682.96|5720.4|5682.4|10
1607286780000|2020-12-06 20:33:00|5720.95|5682.95|5721.3|5683.3|5721.3|5683.3|5720.95|5682.95|10
1607286790000|2020-12-06 20:33:10|5721.23|5683.23|5720.96|5682.96|5721.41|5683.41|5720.96|5682.96|10
1607286800000|2020-12-06 20:33:20|5720.83|5682.83|5720.57|5682.57|5720.83|5682.83|5720.31|5682.31|10
1607286810000|2020-12-06 20:33:30|5720.55|5682.55|5720.77|5682.77|5720.8|5682.8|5720.55|5682.55|10
1607286820000|2020-12-06 20:33:40|5720.95|5682.95|5721.21|5683.21|5721.21|5683.21|5720.86|5682.86|9
1607286830000|2020-12-06 20:33:50|5721.22|5683.22|5721.37|5683.37|5721.47|5683.47|5721.18|5683.18|9
1607286840000|2020-12-06 20:34:00|5721.29|5683.29|5722.74|5684.74|5722.74|5684.74|5721.22|5683.22|10
1607286850000|2020-12-06 20:34:10|5722.77|5684.77|5722.62|5684.62|5723.03|5685.03|5722.62|5684.62|10
1607286860000|2020-12-06 20:34:20|5722.58|5684.58|5722.6|5684.6|5723.13|5685.13|5722.58|5684.58|10
1607286870000|2020-12-06 20:34:30|5722.57|5684.57|5721.64|5683.64|5722.65|5684.65|5721.64|5683.64|8
1607286880000|2020-12-06 20:34:40|5721.6|5683.6|5720.64|5682.64|5721.6|5683.6|5720.64|5682.64|10
1607286890000|2020-12-06 20:34:50|5720.63|5682.63|5721.01|5683.01|5721.04|5683.04|5720.4|5682.4|9
1607286900000|2020-12-06 20:35:00|5721.25|5683.25|5719.82|5681.82|5721.33|5683.33|5719.82|5681.82|10
1607286910000|2020-12-06 20:35:10|5719.64|5681.64|5718.36|5680.36|5719.64|5681.64|5718.36|5680.36|10
1607286920000|2020-12-06 20:35:20|5718.32|5680.32|5717.65|5679.65|5718.32|5680.32|5717.64|5679.64|10
1607286930000|2020-12-06 20:35:30|5717.33|5679.33|5717.48|5679.48|5717.79|5679.79|5717.33|5679.33|10
1607286940000|2020-12-06 20:35:40|5717.42|5679.42|5716.35|5678.35|5717.42|5679.42|5716.35|5678.35|10
1607286950000|2020-12-06 20:35:50|5716.22|5678.22|5715.23|5677.23|5716.22|5678.22|5715.21|5677.21|10
1607286960000|2020-12-06 20:36:00|5715.16|5677.16|5714.2|5676.2|5715.18|5677.18|5714.2|5676.2|8
1607286970000|2020-12-06 20:36:10|5713.89|5675.89|5713.87|5675.87|5713.89|5675.89|5713.75|5675.75|9
1607286980000|2020-12-06 20:36:20|5713.84|5675.84|5713.59|5675.59|5713.84|5675.84|5713.59|5675.59|10
1607286990000|2020-12-06 20:36:30|5713.58|5675.58|5713.93|5675.93|5713.95|5675.95|5713.58|5675.58|10
1607287000000|2020-12-06 20:36:40|5714.01|5676.01|5713.96|5675.96|5714.21|5676.21|5713.93|5675.93|10
1607287010000|2020-12-06 20:36:50|5713.9|5675.9|5714.2|5676.2|5714.23|5676.23|5713.9|5675.9|6
1607287020000|2020-12-06 20:37:00|5714.15|5676.15|5714.18|5676.18|5714.25|5676.25|5714|5676|10
1607287030000|2020-12-06 20:37:10|5714.13|5676.13|5714.67|5676.67|5714.67|5676.67|5714.13|5676.13|10
1607287040000|2020-12-06 20:37:20|5714.85|5676.85|5715.45|5677.45|5715.51|5677.51|5714.74|5676.74|10
1607287050000|2020-12-06 20:37:30|5715.7|5677.7|5715.83|5677.83|5715.83|5677.83|5715.51|5677.51|9
1607287060000|2020-12-06 20:37:40|5715.94|5677.94|5716.08|5678.08|5716.08|5678.08|5715.72|5677.72|9
1607287070000|2020-12-06 20:37:50|5716.09|5678.09|5715.54|5677.54|5716.09|5678.09|5715.54|5677.54|10
1607287080000|2020-12-06 20:38:00|5715.47|5677.47|5714.04|5676.04|5715.47|5677.47|5714|5676|10
1607287090000|2020-12-06 20:38:10|5713.99|5675.99|5713.51|5675.51|5713.99|5675.99|5713.51|5675.51|9
1607287100000|2020-12-06 20:38:20|5713.52|5675.52|5713.34|5675.34|5713.55|5675.55|5713.23|5675.23|9
1607287110000|2020-12-06 20:38:30|5713.33|5675.33|5713.02|5675.02|5713.33|5675.33|5712.88|5674.88|8
1607287120000|2020-12-06 20:38:40|5713.03|5675.03|5712.69|5674.69|5713.1|5675.1|5712.69|5674.69|9
1607287130000|2020-12-06 20:38:50|5712.66|5674.66|5712.33|5674.33|5712.66|5674.66|5712.32|5674.32|10
1607287140000|2020-12-06 20:39:00|5712.18|5674.18|5712.39|5674.39|5712.39|5674.39|5712.1|5674.1|7
1607287150000|2020-12-06 20:39:10|5712.41|5674.41|5712.43|5674.43|5712.75|5674.75|5712.4|5674.4|9
1607287160000|2020-12-06 20:39:20|5712.02|5674.02|5711.65|5673.65|5712.03|5674.03|5711.65|5673.65|10
1607287170000|2020-12-06 20:39:30|5711.37|5673.37|5711.26|5673.26|5711.6|5673.6|5711.26|5673.26|9
1607287180000|2020-12-06 20:39:40|5711.29|5673.29|5711.55|5673.55|5711.7|5673.7|5710.99|5672.99|10
1607287190000|2020-12-06 20:39:50|5711.49|5673.49|5711.42|5673.42|5711.51|5673.51|5711.33|5673.33|9
1607287200000|2020-12-06 20:40:00|5711.15|5673.15|5711.53|5673.53|5711.53|5673.53|5711.1|5673.1|8
1607287210000|2020-12-06 20:40:10|5711.56|5673.56|5711.59|5673.59|5711.59|5673.59|5711.46|5673.46|10
1607287220000|2020-12-06 20:40:20|5711.62|5673.62|5711.75|5673.75|5711.85|5673.85|5711.62|5673.62|9
1607287230000|2020-12-06 20:40:30|5711.79|5673.79|5711.87|5673.87|5711.95|5673.95|5711.79|5673.79|9
1607287240000|2020-12-06 20:40:40|5711.81|5673.81|5711.78|5673.78|5711.81|5673.81|5711.64|5673.64|9
1607287250000|2020-12-06 20:40:50|5711.58|5673.58|5711.92|5673.92|5711.92|5673.92|5711.45|5673.45|9
1607287260000|2020-12-06 20:41:00|5711.96|5673.96|5712.29|5674.29|5712.29|5674.29|5711.96|5673.96|9
1607287270000|2020-12-06 20:41:10|5712.37|5674.37|5714.82|5676.82|5714.82|5676.82|5712.37|5674.37|10
1607287280000|2020-12-06 20:41:20|5714.72|5676.72|5715.93|5677.93|5715.93|5677.93|5714.72|5676.72|10
1607287290000|2020-12-06 20:41:30|5716.59|5678.59|5718.56|5680.56|5718.56|5680.56|5716.59|5678.59|10
1607287300000|2020-12-06 20:41:40|5718.59|5680.59|5719.7|5681.7|5719.7|5681.7|5718.59|5680.59|10
1607287310000|2020-12-06 20:41:50|5719.78|5681.78|5721.99|5683.99|5721.99|5683.99|5719.78|5681.78|10
1607287320000|2020-12-06 20:42:00|5722.31|5684.31|5725.28|5687.28|5725.28|5687.28|5722.31|5684.31|10
1607287330000|2020-12-06 20:42:10|5725.3|5687.3|5724.77|5686.77|5725.3|5687.3|5724.77|5686.77|8
1607287340000|2020-12-06 20:42:20|5724.65|5686.65|5724.53|5686.53|5724.65|5686.65|5724.29|5686.29|10
1607287350000|2020-12-06 20:42:30|5724.44|5686.44|5724.09|5686.09|5724.44|5686.44|5723.93|5685.93|10
1607287360000|2020-12-06 20:42:40|5724.45|5686.45|5724.66|5686.66|5724.91|5686.91|5724.45|5686.45|10
1607287370000|2020-12-06 20:42:50|5724.87|5686.87|5725.06|5687.06|5725.06|5687.06|5724.61|5686.61|8
1607287380000|2020-12-06 20:43:00|5725.08|5687.08|5724.03|5686.03|5725.08|5687.08|5724.03|5686.03|10
1607287390000|2020-12-06 20:43:10|5724.09|5686.09|5723.75|5685.75|5724.33|5686.33|5723.74|5685.74|9
1607287400000|2020-12-06 20:43:20|5723.74|5685.74|5723.19|5685.19|5723.74|5685.74|5722.96|5684.96|10
1607287410000|2020-12-06 20:43:30|5723.31|5685.31|5723.41|5685.41|5723.56|5685.56|5723.23|5685.23|10
1607287420000|2020-12-06 20:43:40|5723.36|5685.36|5723.4|5685.4|5723.42|5685.42|5723.34|5685.34|8
1607287430000|2020-12-06 20:43:50|5723.37|5685.37|5722.17|5684.17|5723.42|5685.42|5722.17|5684.17|10
1607287440000|2020-12-06 20:44:00|5721.81|5683.81|5721.04|5683.04|5721.81|5683.81|5721.04|5683.04|8
1607287450000|2020-12-06 20:44:10|5720.99|5682.99|5720.3|5682.3|5721.15|5683.15|5720.3|5682.3|9
1607287460000|2020-12-06 20:44:20|5720.06|5682.06|5720.47|5682.47|5720.47|5682.47|5719.87|5681.87|9
1607287470000|2020-12-06 20:44:30|5720.46|5682.46|5720.74|5682.74|5720.74|5682.74|5720.46|5682.46|10
1607287480000|2020-12-06 20:44:40|5720.78|5682.78|5720.73|5682.73|5721.03|5683.03|5720.73|5682.73|10
1607287490000|2020-12-06 20:44:50|5720.68|5682.68|5721.27|5683.27|5721.27|5683.27|5720.68|5682.68|10
1607287500000|2020-12-06 20:45:00|5721.22|5683.22|5721.69|5683.69|5721.69|5683.69|5721.22|5683.22|10
1607287510000|2020-12-06 20:45:10|5721.5|5683.5|5721.13|5683.13|5721.5|5683.5|5721.12|5683.12|8
1607287520000|2020-12-06 20:45:20|5721.2|5683.2|5721.55|5683.55|5721.55|5683.55|5721.1|5683.1|9
1607287530000|2020-12-06 20:45:30|5721.49|5683.49|5721.37|5683.37|5721.49|5683.49|5721.26|5683.26|10
1607287540000|2020-12-06 20:45:40|5721.33|5683.33|5721.46|5683.46|5721.46|5683.46|5721.3|5683.3|9
1607287550000|2020-12-06 20:45:50|5721.61|5683.61|5721.55|5683.55|5721.67|5683.67|5721.39|5683.39|10
1607287560000|2020-12-06 20:46:00|5721.41|5683.41|5721.86|5683.86|5721.86|5683.86|5721.41|5683.41|9
1607287570000|2020-12-06 20:46:10|5721.83|5683.83|5721.88|5683.88|5721.88|5683.88|5721.58|5683.58|8
1607287580000|2020-12-06 20:46:20|5721.83|5683.83|5721.34|5683.34|5721.83|5683.83|5721.27|5683.27|9
1607287590000|2020-12-06 20:46:30|5721.57|5683.57|5722.53|5684.53|5722.53|5684.53|5721.45|5683.45|9
1607287600000|2020-12-06 20:46:40|5722.81|5684.81|5723.67|5685.67|5723.67|5685.67|5722.81|5684.81|10
1607287610000|2020-12-06 20:46:50|5723.76|5685.76|5724.74|5686.74|5724.74|5686.74|5723.76|5685.76|9
1607287620000|2020-12-06 20:47:00|5724.75|5686.75|5724.98|5686.98|5725.28|5687.28|5724.75|5686.75|10
1607287630000|2020-12-06 20:47:10|5725|5687|5725.7|5687.7|5725.71|5687.71|5725|5687|10
1607287640000|2020-12-06 20:47:20|5725.86|5687.86|5725.37|5687.37|5726.02|5688.02|5725.37|5687.37|9
1607287650000|2020-12-06 20:47:30|5725.2|5687.2|5724.19|5686.19|5725.2|5687.2|5724.19|5686.19|10
1607287660000|2020-12-06 20:47:40|5724.36|5686.36|5724.9|5686.9|5724.91|5686.91|5724.31|5686.31|10
1607287670000|2020-12-06 20:47:50|5724.88|5686.88|5724.65|5686.65|5724.88|5686.88|5724.55|5686.55|10
1607287680000|2020-12-06 20:48:00|5724.69|5686.69|5723.93|5685.93|5724.69|5686.69|5723.93|5685.93|10
1607287690000|2020-12-06 20:48:10|5723.7|5685.7|5723.67|5685.67|5723.83|5685.83|5723.63|5685.63|10
1607287700000|2020-12-06 20:48:20|5723.66|5685.66|5722.65|5684.65|5723.66|5685.66|5722.65|5684.65|10
1607287710000|2020-12-06 20:48:30|5722.64|5684.64|5723.24|5685.24|5723.24|5685.24|5722.63|5684.63|8
1607287720000|2020-12-06 20:48:40|5723.29|5685.29|5723.37|5685.37|5723.45|5685.45|5723.19|5685.19|9
1607287730000|2020-12-06 20:48:50|5723.43|5685.43|5723.35|5685.35|5723.5|5685.5|5723.32|5685.32|9
1607287740000|2020-12-06 20:49:00|5723.31|5685.31|5723.25|5685.25|5723.56|5685.56|5723.25|5685.25|10
1607287750000|2020-12-06 20:49:10|5723.2|5685.2|5722.3|5684.3|5723.2|5685.2|5722.3|5684.3|9
1607287760000|2020-12-06 20:49:20|5722.31|5684.31|5722.66|5684.66|5722.66|5684.66|5722.04|5684.04|10
1607287770000|2020-12-06 20:49:30|5723.12|5685.12|5723.3|5685.3|5723.3|5685.3|5723.06|5685.06|10
1607287780000|2020-12-06 20:49:40|5723.34|5685.34|5723.23|5685.23|5723.36|5685.36|5723.15|5685.15|9
1607287790000|2020-12-06 20:49:50|5723.57|5685.57|5723.55|5685.55|5723.57|5685.57|5723.35|5685.35|10
1607287800000|2020-12-06 20:50:00|5723.54|5685.54|5723.25|5685.25|5723.54|5685.54|5723.19|5685.19|9
1607287810000|2020-12-06 20:50:10|5723.31|5685.31|5722.95|5684.95|5723.31|5685.31|5722.95|5684.95|9
1607287820000|2020-12-06 20:50:20|5722.88|5684.88|5722.29|5684.29|5722.88|5684.88|5722.29|5684.29|10
1607287830000|2020-12-06 20:50:30|5722.02|5684.02|5721.81|5683.81|5722.02|5684.02|5721.71|5683.71|8
1607287840000|2020-12-06 20:50:40|5721.78|5683.78|5721.58|5683.58|5721.87|5683.87|5721.55|5683.55|9
1607287850000|2020-12-06 20:50:50|5721.6|5683.6|5722.17|5684.17|5722.17|5684.17|5721.58|5683.58|8
1607287860000|2020-12-06 20:51:00|5722.16|5684.16|5722.31|5684.31|5722.52|5684.52|5722.16|5684.16|10
1607287870000|2020-12-06 20:51:10|5722.26|5684.26|5722.17|5684.17|5722.35|5684.35|5722.17|5684.17|8
1607287880000|2020-12-06 20:51:20|5722.19|5684.19|5721.28|5683.28|5722.29|5684.29|5721.28|5683.28|10
1607287890000|2020-12-06 20:51:30|5721.05|5683.05|5721.06|5683.06|5721.19|5683.19|5720.99|5682.99|9
1607287900000|2020-12-06 20:51:40|5721.14|5683.14|5720.88|5682.88|5721.24|5683.24|5720.88|5682.88|9
1607287910000|2020-12-06 20:51:50|5721.01|5683.01|5720.95|5682.95|5721.07|5683.07|5720.88|5682.88|9
1607287920000|2020-12-06 20:52:00|5721|5683|5721.08|5683.08|5721.13|5683.13|5720.96|5682.96|9
1607287930000|2020-12-06 20:52:10|5721.07|5683.07|5720.97|5682.97|5721.07|5683.07|5720.91|5682.91|9
1607287940000|2020-12-06 20:52:20|5720.96|5682.96|5720.76|5682.76|5720.96|5682.96|5720.72|5682.72|9
1607287950000|2020-12-06 20:52:30|5720.73|5682.73|5720.77|5682.77|5720.92|5682.92|5720.73|5682.73|9
1607287960000|2020-12-06 20:52:40|5720.91|5682.91|5720.67|5682.67|5720.92|5682.92|5720.54|5682.54|10
1607287970000|2020-12-06 20:52:50|5720.73|5682.73|5720.6|5682.6|5720.73|5682.73|5720.5|5682.5|8
1607287980000|2020-12-06 20:53:00|5720.57|5682.57|5720.54|5682.54|5720.69|5682.69|5720.53|5682.53|9
1607287990000|2020-12-06 20:53:10|5720.51|5682.51|5719.9|5681.9|5720.51|5682.51|5719.9|5681.9|10
1607288000000|2020-12-06 20:53:20|5719.8|5681.8|5719.87|5681.87|5719.87|5681.87|5719.66|5681.66|8
1607288010000|2020-12-06 20:53:30|5719.86|5681.86|5719.65|5681.65|5719.95|5681.95|5719.65|5681.65|9
1607288020000|2020-12-06 20:53:40|5719.62|5681.62|5719.29|5681.29|5719.64|5681.64|5719.2|5681.2|10
1607288030000|2020-12-06 20:53:50|5719.28|5681.28|5719.45|5681.45|5719.45|5681.45|5719.13|5681.13|9
1607288040000|2020-12-06 20:54:00|5719.51|5681.51|5719.05|5681.05|5719.56|5681.56|5719.05|5681.05|10
1607288050000|2020-12-06 20:54:10|5719.03|5681.03|5719.06|5681.06|5719.11|5681.11|5718.95|5680.95|10
1607288060000|2020-12-06 20:54:20|5719.26|5681.26|5719.3|5681.3|5719.36|5681.36|5719.23|5681.23|7
1607288070000|2020-12-06 20:54:30|5719.29|5681.29|5719.24|5681.24|5719.32|5681.32|5719.22|5681.22|6
1607288080000|2020-12-06 20:54:40|5719.32|5681.32|5719.4|5681.4|5719.4|5681.4|5719.27|5681.27|10
1607288090000|2020-12-06 20:54:50|5719.47|5681.47|5719.08|5681.08|5719.48|5681.48|5719.08|5681.08|9
1607288100000|2020-12-06 20:55:00|5719.11|5681.11|5719.38|5681.38|5719.39|5681.39|5718.93|5680.93|10
1607288110000|2020-12-06 20:55:10|5719.36|5681.36|5719.5|5681.5|5719.51|5681.51|5719.36|5681.36|9
1607288120000|2020-12-06 20:55:20|5719.47|5681.47|5719.53|5681.53|5719.55|5681.55|5719.42|5681.42|8
1607288130000|2020-12-06 20:55:30|5719.61|5681.61|5719.33|5681.33|5719.71|5681.71|5719.33|5681.33|10
1607288140000|2020-12-06 20:55:40|5719.17|5681.17|5719.21|5681.21|5719.32|5681.32|5719.16|5681.16|9
1607288150000|2020-12-06 20:55:50|5719.06|5681.06|5718.79|5680.79|5719.06|5681.06|5718.79|5680.79|8
1607288160000|2020-12-06 20:56:00|5718.8|5680.8|5718.03|5680.03|5718.8|5680.8|5718.02|5680.02|10
1607288170000|2020-12-06 20:56:10|5718|5680|5718.07|5680.07|5718.07|5680.07|5717.52|5679.52|9
1607288180000|2020-12-06 20:56:20|5718.22|5680.22|5718.99|5680.99|5718.99|5680.99|5718.19|5680.19|9
1607288190000|2020-12-06 20:56:30|5719.05|5681.05|5719.21|5681.21|5719.33|5681.33|5719.04|5681.04|10
1607288200000|2020-12-06 20:56:40|5719.22|5681.22|5719.61|5681.61|5719.61|5681.61|5719.22|5681.22|10
1607288210000|2020-12-06 20:56:50|5719.6|5681.6|5719.8|5681.8|5719.86|5681.86|5719.6|5681.6|7
1607288220000|2020-12-06 20:57:00|5719.78|5681.78|5720.06|5682.06|5720.06|5682.06|5719.67|5681.67|10
1607288230000|2020-12-06 20:57:10|5719.99|5681.99|5720.05|5682.05|5720.32|5682.32|5719.89|5681.89|10
1607288240000|2020-12-06 20:57:20|5720.08|5682.08|5719.88|5681.88|5720.08|5682.08|5719.88|5681.88|9
1607288250000|2020-12-06 20:57:30|5719.86|5681.86|5719.74|5681.74|5719.86|5681.86|5719.67|5681.67|8
1607288260000|2020-12-06 20:57:40|5719.76|5681.76|5719.83|5681.83|5719.83|5681.83|5719.76|5681.76|7
1607288270000|2020-12-06 20:57:50|5719.81|5681.81|5719.6|5681.6|5719.81|5681.81|5719.4|5681.4|10
1607288280000|2020-12-06 20:58:00|5719.58|5681.58|5720.06|5682.06|5720.06|5682.06|5719.57|5681.57|10
1607288290000|2020-12-06 20:58:10|5720.19|5682.19|5720.83|5682.83|5720.83|5682.83|5720.19|5682.19|8
1607288300000|2020-12-06 20:58:20|5720.94|5682.94|5721.25|5683.25|5721.32|5683.32|5720.89|5682.89|9
1607288310000|2020-12-06 20:58:30|5721.41|5683.41|5722.08|5684.08|5722.08|5684.08|5721.41|5683.41|10
1607288320000|2020-12-06 20:58:40|5722.06|5684.06|5722.37|5684.37|5722.39|5684.39|5722.06|5684.06|10
1607288330000|2020-12-06 20:58:50|5722.44|5684.44|5722.41|5684.41|5722.45|5684.45|5722.2|5684.2|10
1607288340000|2020-12-06 20:59:00|5722.34|5684.34|5721.98|5683.98|5722.41|5684.41|5721.98|5683.98|10
1607288350000|2020-12-06 20:59:10|5721.88|5683.88|5721.75|5683.75|5721.94|5683.94|5721.57|5683.57|10
1607288360000|2020-12-06 20:59:20|5721.73|5683.73|5722|5684|5722.03|5684.03|5721.51|5683.51|10
1607288370000|2020-12-06 20:59:30|5722.03|5684.03|5721.82|5683.82|5722.03|5684.03|5721.82|5683.82|10
1607288380000|2020-12-06 20:59:40|5721.8|5683.8|5721.43|5683.43|5721.8|5683.8|5721.43|5683.43|8
1607288390000|2020-12-06 20:59:50|5721.27|5683.27|5720.56|5682.56|5721.34|5683.34|5720.56|5682.56|10
1607288400000|2020-12-06 21:00:00|5720.72|5682.72|5720.34|5682.34|5720.76|5682.76|5720.2|5682.2|9
1607288410000|2020-12-06 21:00:10|5720.37|5682.37|5720.22|5682.22|5720.4|5682.4|5720.11|5682.11|10
1607288420000|2020-12-06 21:00:20|5720.04|5682.04|5719.74|5681.74|5720.04|5682.04|5719.74|5681.74|9
1607288430000|2020-12-06 21:00:30|5719.49|5681.49|5719.2|5681.2|5719.49|5681.49|5719.1|5681.1|9
1607288440000|2020-12-06 21:00:40|5719.25|5681.25|5718.47|5680.47|5719.28|5681.28|5718.47|5680.47|10
1607288450000|2020-12-06 21:00:50|5718.52|5680.52|5717.88|5679.88|5718.52|5680.52|5717.88|5679.88|10
1607288460000|2020-12-06 21:01:00|5717.89|5679.89|5718.01|5680.01|5718.14|5680.14|5717.8|5679.8|10
1607288470000|2020-12-06 21:01:10|5718|5680|5717.64|5679.64|5718.1|5680.1|5717.64|5679.64|10
1607288480000|2020-12-06 21:01:20|5717.7|5679.7|5718.09|5680.09|5718.19|5680.19|5717.7|5679.7|10
1607288490000|2020-12-06 21:01:30|5718.08|5680.08|5718.43|5680.43|5718.43|5680.43|5718.08|5680.08|9
1607288500000|2020-12-06 21:01:40|5718.44|5680.44|5718.45|5680.45|5718.48|5680.48|5718.33|5680.33|10
1607288510000|2020-12-06 21:01:50|5718.48|5680.48|5718.72|5680.72|5718.72|5680.72|5718.48|5680.48|9
1607288520000|2020-12-06 21:02:00|5718.74|5680.74|5718.5|5680.5|5718.74|5680.74|5718.5|5680.5|9
1607288530000|2020-12-06 21:02:10|5718.52|5680.52|5718.6|5680.6|5718.74|5680.74|5718.52|5680.52|7
1607288540000|2020-12-06 21:02:20|5718.57|5680.57|5718.53|5680.53|5718.7|5680.7|5718.48|5680.48|10
1607288550000|2020-12-06 21:02:30|5718.54|5680.54|5718.38|5680.38|5718.57|5680.57|5718.38|5680.38|7
1607288560000|2020-12-06 21:02:40|5718.37|5680.37|5718.39|5680.39|5718.42|5680.42|5718.32|5680.32|7
1607288570000|2020-12-06 21:02:50|5718.36|5680.36|5718.55|5680.55|5718.7|5680.7|5718.36|5680.36|10
1607288580000|2020-12-06 21:03:00|5718.61|5680.61|5718.58|5680.58|5718.76|5680.76|5718.58|5680.58|10
1607288590000|2020-12-06 21:03:10|5718.5|5680.5|5718.54|5680.54|5718.82|5680.82|5718.5|5680.5|9
1607288600000|2020-12-06 21:03:20|5718.46|5680.46|5718.41|5680.41|5718.49|5680.49|5718.28|5680.28|7
1607288610000|2020-12-06 21:03:30|5718.39|5680.39|5718.74|5680.74|5718.74|5680.74|5718.39|5680.39|9
1607288620000|2020-12-06 21:03:40|5718.79|5680.79|5718.91|5680.91|5718.91|5680.91|5718.77|5680.77|9
1607288630000|2020-12-06 21:03:50|5718.99|5680.99|5719.22|5681.22|5719.22|5681.22|5718.91|5680.91|10
1607288640000|2020-12-06 21:04:00|5719.21|5681.21|5719.8|5681.8|5719.8|5681.8|5719.06|5681.06|10
1607288650000|2020-12-06 21:04:10|5720.07|5682.07|5719.99|5681.99|5720.18|5682.18|5719.69|5681.69|10
1607288660000|2020-12-06 21:04:20|5719.97|5681.97|5719.95|5681.95|5720.04|5682.04|5719.93|5681.93|10
1607288670000|2020-12-06 21:04:30|5719.84|5681.84|5718.92|5680.92|5719.84|5681.84|5718.92|5680.92|10
1607288680000|2020-12-06 21:04:40|5718.83|5680.83|5717.71|5679.71|5718.93|5680.93|5717.71|5679.71|10
1607288690000|2020-12-06 21:04:50|5717.34|5679.34|5716.07|5678.07|5717.37|5679.37|5716.07|5678.07|10
1607288700000|2020-12-06 21:05:00|5716.05|5678.05|5715.33|5677.33|5716.05|5678.05|5715.33|5677.33|10
1607288710000|2020-12-06 21:05:10|5715.14|5677.14|5714.19|5676.19|5715.15|5677.15|5714.19|5676.19|10
1607288720000|2020-12-06 21:05:20|5713.64|5675.64|5713.18|5675.18|5713.64|5675.64|5713.18|5675.18|9
1607288730000|2020-12-06 21:05:30|5713.47|5675.47|5713.05|5675.05|5713.5|5675.5|5713.05|5675.05|10
1607288740000|2020-12-06 21:05:40|5712.95|5674.95|5712.11|5674.11|5713.18|5675.18|5712.11|5674.11|10
1607288750000|2020-12-06 21:05:50|5711.99|5673.99|5710.99|5672.99|5712|5674|5710.94|5672.94|9
1607288760000|2020-12-06 21:06:00|5711|5673|5710.81|5672.81|5711.16|5673.16|5710.78|5672.78|10
1607288770000|2020-12-06 21:06:10|5710.76|5672.76|5709.91|5671.91|5710.76|5672.76|5709.91|5671.91|10
1607288780000|2020-12-06 21:06:20|5709.96|5671.96|5709.69|5671.69|5709.96|5671.96|5709.69|5671.69|7
1607288790000|2020-12-06 21:06:30|5709.65|5671.65|5708.93|5670.93|5709.65|5671.65|5708.93|5670.93|9
1607288800000|2020-12-06 21:06:40|5708.77|5670.77|5707.85|5669.85|5708.89|5670.89|5707.85|5669.85|10
1607288810000|2020-12-06 21:06:50|5707.52|5669.52|5705.82|5667.82|5707.52|5669.52|5705.82|5667.82|9
1607288820000|2020-12-06 21:07:00|5705.51|5667.51|5704.23|5666.23|5705.51|5667.51|5704.23|5666.23|10
1607288830000|2020-12-06 21:07:10|5704.11|5666.11|5706|5668|5706|5668|5704.11|5666.11|10
1607288840000|2020-12-06 21:07:20|5705.83|5667.83|5706.26|5668.26|5706.26|5668.26|5705.83|5667.83|9
1607288850000|2020-12-06 21:07:30|5706.06|5668.06|5707.58|5669.58|5707.64|5669.64|5706.06|5668.06|10
1607288860000|2020-12-06 21:07:40|5707.57|5669.57|5707.84|5669.84|5707.84|5669.84|5707.57|5669.57|10
1607288870000|2020-12-06 21:07:50|5707.95|5669.95|5707.84|5669.84|5708.13|5670.13|5707.84|5669.84|10
1607288880000|2020-12-06 21:08:00|5707.78|5669.78|5707.21|5669.21|5707.78|5669.78|5707.21|5669.21|9
1607288890000|2020-12-06 21:08:10|5707.07|5669.07|5705.49|5667.49|5707.07|5669.07|5705.49|5667.49|9
1607288900000|2020-12-06 21:08:20|5705.48|5667.48|5704.98|5666.98|5705.48|5667.48|5704.96|5666.96|9
1607288910000|2020-12-06 21:08:30|5705.31|5667.31|5707.04|5669.04|5707.04|5669.04|5705.31|5667.31|10
1607288920000|2020-12-06 21:08:40|5707.08|5669.08|5707.85|5669.85|5707.85|5669.85|5707.04|5669.04|10
1607288930000|2020-12-06 21:08:50|5707.82|5669.82|5708.62|5670.62|5708.73|5670.73|5707.82|5669.82|10
1607288940000|2020-12-06 21:09:00|5708.57|5670.57|5708.57|5670.57|5708.68|5670.68|5708.34|5670.34|9
1607288950000|2020-12-06 21:09:10|5708.67|5670.67|5708.74|5670.74|5708.99|5670.99|5708.67|5670.67|9
1607288960000|2020-12-06 21:09:20|5708.67|5670.67|5708.76|5670.76|5708.78|5670.78|5708.49|5670.49|10
1607288970000|2020-12-06 21:09:30|5708.47|5670.47|5708.38|5670.38|5708.67|5670.67|5708.38|5670.38|9
1607288980000|2020-12-06 21:09:40|5708.35|5670.35|5708.31|5670.31|5708.45|5670.45|5708.28|5670.28|10
1607288990000|2020-12-06 21:09:50|5708.3|5670.3|5708.29|5670.29|5708.54|5670.54|5708.29|5670.29|10
1607289000000|2020-12-06 21:10:00|5708.32|5670.32|5709.66|5671.66|5709.66|5671.66|5708.32|5670.32|8
1607289010000|2020-12-06 21:10:10|5710.28|5672.28|5711.86|5673.86|5711.86|5673.86|5710.28|5672.28|9
1607289020000|2020-12-06 21:10:20|5712|5674|5712.62|5674.62|5712.62|5674.62|5711.94|5673.94|10
1607289030000|2020-12-06 21:10:30|5712.6|5674.6|5712.73|5674.73|5712.78|5674.78|5712.43|5674.43|10
1607289040000|2020-12-06 21:10:40|5712.78|5674.78|5713.43|5675.43|5713.43|5675.43|5712.78|5674.78|9
1607289050000|2020-12-06 21:10:50|5713.73|5675.73|5713.18|5675.18|5713.73|5675.73|5713.06|5675.06|10
1607289060000|2020-12-06 21:11:00|5712.92|5674.92|5712.57|5674.57|5712.92|5674.92|5712.29|5674.29|9
1607289070000|2020-12-06 21:11:10|5712.38|5674.38|5712.54|5674.54|5712.78|5674.78|5712.38|5674.38|9
1607289080000|2020-12-06 21:11:20|5712.4|5674.4|5711.87|5673.87|5712.44|5674.44|5711.87|5673.87|9
1607289090000|2020-12-06 21:11:30|5711.79|5673.79|5711.25|5673.25|5711.84|5673.84|5711.25|5673.25|10
1607289100000|2020-12-06 21:11:40|5711.24|5673.24|5710.26|5672.26|5711.24|5673.24|5710.26|5672.26|10
1607289110000|2020-12-06 21:11:50|5710.53|5672.53|5710.13|5672.13|5710.53|5672.53|5710.09|5672.09|10
1607289120000|2020-12-06 21:12:00|5710.16|5672.16|5710.39|5672.39|5710.43|5672.43|5710.16|5672.16|9
1607289130000|2020-12-06 21:12:10|5710.31|5672.31|5710.44|5672.44|5710.44|5672.44|5710.23|5672.23|7
1607289140000|2020-12-06 21:12:20|5710.46|5672.46|5710.42|5672.42|5710.64|5672.64|5710.42|5672.42|10
1607289150000|2020-12-06 21:12:30|5710.49|5672.49|5710.89|5672.89|5710.89|5672.89|5710.49|5672.49|9
1607289160000|2020-12-06 21:12:40|5710.93|5672.93|5711.14|5673.14|5711.33|5673.33|5710.93|5672.93|8
1607289170000|2020-12-06 21:12:50|5711.1|5673.1|5710.65|5672.65|5711.1|5673.1|5710.56|5672.56|9
1607289180000|2020-12-06 21:13:00|5710.66|5672.66|5710.71|5672.71|5710.71|5672.71|5710.54|5672.54|9
1607289190000|2020-12-06 21:13:10|5710.73|5672.73|5710.99|5672.99|5710.99|5672.99|5710.73|5672.73|10
1607289200000|2020-12-06 21:13:20|5710.91|5672.91|5711.12|5673.12|5711.13|5673.13|5710.91|5672.91|8
1607289210000|2020-12-06 21:13:30|5711.05|5673.05|5711.1|5673.1|5711.27|5673.27|5711.05|5673.05|8
1607289220000|2020-12-06 21:13:40|5711.09|5673.09|5711.1|5673.1|5711.1|5673.1|5711.07|5673.07|6
1607289230000|2020-12-06 21:13:50|5711.08|5673.08|5710.8|5672.8|5711.08|5673.08|5710.8|5672.8|7
1607289240000|2020-12-06 21:14:00|5710.79|5672.79|5711.32|5673.32|5711.32|5673.32|5710.56|5672.56|10
1607289250000|2020-12-06 21:14:10|5711.35|5673.35|5711.13|5673.13|5711.35|5673.35|5711.13|5673.13|9
1607289260000|2020-12-06 21:14:20|5711.12|5673.12|5711.47|5673.47|5711.48|5673.48|5711.12|5673.12|9
1607289270000|2020-12-06 21:14:30|5711.52|5673.52|5711.51|5673.51|5711.53|5673.53|5711.06|5673.06|9
1607289280000|2020-12-06 21:14:40|5711.72|5673.72|5711.59|5673.59|5711.72|5673.72|5711.54|5673.54|9
1607289290000|2020-12-06 21:14:50|5711.64|5673.64|5711.95|5673.95|5711.95|5673.95|5711.64|5673.64|9
1607289300000|2020-12-06 21:15:00|5711.83|5673.83|5711.3|5673.3|5711.83|5673.83|5711.3|5673.3|9
1607289310000|2020-12-06 21:15:10|5711.34|5673.34|5711.44|5673.44|5711.47|5673.47|5711.29|5673.29|10
1607289320000|2020-12-06 21:15:20|5711.48|5673.48|5712.04|5674.04|5712.04|5674.04|5711.48|5673.48|7
1607289330000|2020-12-06 21:15:30|5712.06|5674.06|5711.88|5673.88|5712.11|5674.11|5711.82|5673.82|9
1607289340000|2020-12-06 21:15:40|5711.72|5673.72|5711.61|5673.61|5711.72|5673.72|5711.56|5673.56|9
1607289350000|2020-12-06 21:15:50|5711.76|5673.76|5711.16|5673.16|5711.9|5673.9|5711.16|5673.16|9
1607289360000|2020-12-06 21:16:00|5711.19|5673.19|5709.94|5671.94|5711.19|5673.19|5709.94|5671.94|10
1607289370000|2020-12-06 21:16:10|5710.05|5672.05|5710.16|5672.16|5710.16|5672.16|5709.83|5671.83|9
1607289380000|2020-12-06 21:16:20|5710.34|5672.34|5710.59|5672.59|5710.65|5672.65|5710.34|5672.34|8
1607289390000|2020-12-06 21:16:30|5710.64|5672.64|5710.9|5672.9|5710.9|5672.9|5710.64|5672.64|9
1607289400000|2020-12-06 21:16:40|5710.61|5672.61|5710.74|5672.74|5710.74|5672.74|5710.48|5672.48|9
1607289410000|2020-12-06 21:16:50|5710.72|5672.72|5710.89|5672.89|5710.89|5672.89|5710.6|5672.6|9
1607289420000|2020-12-06 21:17:00|5711.02|5673.02|5711.07|5673.07|5711.21|5673.21|5710.87|5672.87|10
1607289430000|2020-12-06 21:17:10|5711.35|5673.35|5715.18|5677.18|5715.18|5677.18|5711.35|5673.35|10
1607289440000|2020-12-06 21:17:20|5715.42|5677.42|5716.77|5678.77|5716.77|5678.77|5715.42|5677.42|10
1607289450000|2020-12-06 21:17:30|5717.02|5679.02|5717.48|5679.48|5717.6|5679.6|5717.02|5679.02|9
1607289460000|2020-12-06 21:17:40|5717.49|5679.49|5717.25|5679.25|5717.49|5679.49|5717.25|5679.25|9
1607289470000|2020-12-06 21:17:50|5717.1|5679.1|5717.72|5679.72|5718.32|5680.32|5717.1|5679.1|9
1607289480000|2020-12-06 21:18:00|5717.73|5679.73|5717.79|5679.79|5717.79|5679.79|5717.57|5679.57|9
1607289490000|2020-12-06 21:18:10|5718.04|5680.04|5718.08|5680.08|5718.3|5680.3|5717.83|5679.83|9
1607289500000|2020-12-06 21:18:20|5718.18|5680.18|5718.3|5680.3|5718.32|5680.32|5718.04|5680.04|10
1607289510000|2020-12-06 21:18:30|5718.33|5680.33|5718.45|5680.45|5718.71|5680.71|5718.33|5680.33|10
1607289520000|2020-12-06 21:18:40|5718.5|5680.5|5718.48|5680.48|5718.69|5680.69|5718.46|5680.46|9
1607289530000|2020-12-06 21:18:50|5718.56|5680.56|5719.27|5681.27|5719.27|5681.27|5718.56|5680.56|9
1607289540000|2020-12-06 21:19:00|5719.29|5681.29|5719.78|5681.78|5719.78|5681.78|5719.19|5681.19|9
1607289550000|2020-12-06 21:19:10|5719.72|5681.72|5719.44|5681.44|5719.72|5681.72|5719.42|5681.42|9
1607289560000|2020-12-06 21:19:20|5719.39|5681.39|5718.69|5680.69|5719.39|5681.39|5718.69|5680.69|8
1607289570000|2020-12-06 21:19:30|5718.64|5680.64|5719.09|5681.09|5719.09|5681.09|5718.34|5680.34|10
1607289580000|2020-12-06 21:19:40|5718.98|5680.98|5719.41|5681.41|5719.42|5681.42|5718.98|5680.98|9
1607289590000|2020-12-06 21:19:50|5719.35|5681.35|5719.44|5681.44|5719.7|5681.7|5719.35|5681.35|10
1607289600000|2020-12-06 21:20:00|5719.4|5681.4|5719.38|5681.38|5719.89|5681.89|5719.38|5681.38|8
1607289610000|2020-12-06 21:20:10|5719.56|5681.56|5719.82|5681.82|5719.82|5681.82|5719.48|5681.48|9
1607289620000|2020-12-06 21:20:20|5719.88|5681.88|5719.9|5681.9|5720.01|5682.01|5719.8|5681.8|10
1607289630000|2020-12-06 21:20:30|5720.06|5682.06|5719.24|5681.24|5720.06|5682.06|5719.24|5681.24|10
1607289640000|2020-12-06 21:20:40|5719.15|5681.15|5719.22|5681.22|5719.56|5681.56|5719.15|5681.15|10
1607289650000|2020-12-06 21:20:50|5719.19|5681.19|5718.39|5680.39|5719.19|5681.19|5718.39|5680.39|8
1607289660000|2020-12-06 21:21:00|5718.18|5680.18|5718.23|5680.23|5718.27|5680.27|5718.13|5680.13|7
1607289670000|2020-12-06 21:21:10|5718.37|5680.37|5718.49|5680.49|5718.57|5680.57|5718.37|5680.37|9
1607289680000|2020-12-06 21:21:20|5718.42|5680.42|5717.95|5679.95|5718.44|5680.44|5717.88|5679.88|9
1607289690000|2020-12-06 21:21:30|5717.89|5679.89|5718.03|5680.03|5718.09|5680.09|5717.89|5679.89|9
1607289700000|2020-12-06 21:21:40|5718.05|5680.05|5718.5|5680.5|5718.5|5680.5|5718.05|5680.05|9
1607289710000|2020-12-06 21:21:50|5718.56|5680.56|5718.27|5680.27|5718.61|5680.61|5718.24|5680.24|7
1607289720000|2020-12-06 21:22:00|5718.36|5680.36|5718.57|5680.57|5718.57|5680.57|5718.31|5680.31|9
1607289730000|2020-12-06 21:22:10|5718.45|5680.45|5718.68|5680.68|5718.68|5680.68|5718.45|5680.45|10
1607289740000|2020-12-06 21:22:20|5718.7|5680.7|5718.4|5680.4|5718.7|5680.7|5718|5680|10
1607289750000|2020-12-06 21:22:30|5718.38|5680.38|5718.05|5680.05|5718.47|5680.47|5718.05|5680.05|7
1607289760000|2020-12-06 21:22:40|5718.02|5680.02|5718.24|5680.24|5718.32|5680.32|5718.02|5680.02|7
1607289770000|2020-12-06 21:22:50|5718.23|5680.23|5718.44|5680.44|5718.46|5680.46|5718.23|5680.23|9
1607289780000|2020-12-06 21:23:00|5718.43|5680.43|5718.18|5680.18|5718.43|5680.43|5718.04|5680.04|10
1607289790000|2020-12-06 21:23:10|5718.23|5680.23|5718.69|5680.69|5718.69|5680.69|5718.23|5680.23|10
1607289800000|2020-12-06 21:23:20|5718.76|5680.76|5719.59|5681.59|5719.59|5681.59|5718.76|5680.76|9
1607289810000|2020-12-06 21:23:30|5719.82|5681.82|5720.29|5682.29|5720.29|5682.29|5719.79|5681.79|9
1607289820000|2020-12-06 21:23:40|5720.3|5682.3|5720.95|5682.95|5720.95|5682.95|5720.29|5682.29|10
1607289830000|2020-12-06 21:23:50|5721.15|5683.15|5721.14|5683.14|5721.26|5683.26|5721.11|5683.11|8
1607289840000|2020-12-06 21:24:00|5720.95|5682.95|5721.07|5683.07|5721.08|5683.08|5720.88|5682.88|7
1607289850000|2020-12-06 21:24:10|5721.08|5683.08|5721.17|5683.17|5721.19|5683.19|5720.96|5682.96|8
1607289860000|2020-12-06 21:24:20|5721.1|5683.1|5720.61|5682.61|5721.21|5683.21|5720.55|5682.55|9
1607289870000|2020-12-06 21:24:30|5720.49|5682.49|5719.83|5681.83|5720.56|5682.56|5719.82|5681.82|10
1607289880000|2020-12-06 21:24:40|5719.62|5681.62|5718.22|5680.22|5719.62|5681.62|5718.22|5680.22|10
1607289890000|2020-12-06 21:24:50|5718.3|5680.3|5717.47|5679.47|5718.3|5680.3|5717.47|5679.47|10
1607289900000|2020-12-06 21:25:00|5717.55|5679.55|5717.59|5679.59|5717.6|5679.6|5717.3|5679.3|10
1607289910000|2020-12-06 21:25:10|5717.82|5679.82|5718.18|5680.18|5718.28|5680.28|5717.82|5679.82|9
1607289920000|2020-12-06 21:25:20|5718.07|5680.07|5718.47|5680.47|5718.57|5680.57|5718.07|5680.07|9
1607289930000|2020-12-06 21:25:30|5718.44|5680.44|5718.06|5680.06|5718.44|5680.44|5717.88|5679.88|10
1607289940000|2020-12-06 21:25:40|5718.07|5680.07|5717.76|5679.76|5718.1|5680.1|5717.76|5679.76|8
1607289950000|2020-12-06 21:25:50|5717.74|5679.74|5717.77|5679.77|5717.85|5679.85|5717.59|5679.59|10
1607289960000|2020-12-06 21:26:00|5718.06|5680.06|5718.36|5680.36|5718.36|5680.36|5717.97|5679.97|9
1607289970000|2020-12-06 21:26:10|5718.52|5680.52|5719.04|5681.04|5719.04|5681.04|5718.52|5680.52|10
1607289980000|2020-12-06 21:26:20|5719.12|5681.12|5719.67|5681.67|5719.67|5681.67|5719.12|5681.12|10
1607289990000|2020-12-06 21:26:30|5719.66|5681.66|5720.13|5682.13|5720.13|5682.13|5719.66|5681.66|8
1607290000000|2020-12-06 21:26:40|5720.18|5682.18|5720.19|5682.19|5720.38|5682.38|5720.18|5682.18|9
1607290010000|2020-12-06 21:26:50|5720.28|5682.28|5720.74|5682.74|5720.74|5682.74|5720.03|5682.03|10
1607290020000|2020-12-06 21:27:00|5720.92|5682.92|5721.47|5683.47|5721.5|5683.5|5720.92|5682.92|10
1607290030000|2020-12-06 21:27:10|5721.5|5683.5|5721.67|5683.67|5721.75|5683.75|5721.38|5683.38|9
1607290040000|2020-12-06 21:27:20|5721.69|5683.69|5721.99|5683.99|5721.99|5683.99|5721.69|5683.69|10
1607290050000|2020-12-06 21:27:30|5722.04|5684.04|5721.54|5683.54|5722.04|5684.04|5721.54|5683.54|10
1607290060000|2020-12-06 21:27:40|5721.3|5683.3|5720.82|5682.82|5721.3|5683.3|5720.73|5682.73|9
1607290070000|2020-12-06 21:27:50|5720.78|5682.78|5721.35|5683.35|5721.35|5683.35|5720.75|5682.75|9
1607290080000|2020-12-06 21:28:00|5721.33|5683.33|5721.4|5683.4|5721.41|5683.41|5721.2|5683.2|9
1607290090000|2020-12-06 21:28:10|5721.38|5683.38|5721.56|5683.56|5721.64|5683.64|5721.38|5683.38|8
1607290100000|2020-12-06 21:28:20|5721.58|5683.58|5721.68|5683.68|5721.68|5683.68|5721.54|5683.54|10
1607290110000|2020-12-06 21:28:30|5721.74|5683.74|5721.91|5683.91|5722.07|5684.07|5721.74|5683.74|10
1607290120000|2020-12-06 21:28:40|5722|5684|5722.02|5684.02|5722.18|5684.18|5721.99|5683.99|10
1607290130000|2020-12-06 21:28:50|5722.08|5684.08|5722.36|5684.36|5722.36|5684.36|5722.08|5684.08|10
1607290140000|2020-12-06 21:29:00|5722.35|5684.35|5722.28|5684.28|5722.53|5684.53|5722.28|5684.28|8
1607290150000|2020-12-06 21:29:10|5722.38|5684.38|5722.43|5684.43|5722.5|5684.5|5722.37|5684.37|9
1607290160000|2020-12-06 21:29:20|5722.42|5684.42|5721.48|5683.48|5722.42|5684.42|5721.48|5683.48|9
1607290170000|2020-12-06 21:29:30|5721.49|5683.49|5721.35|5683.35|5721.49|5683.49|5721.22|5683.22|10
1607290180000|2020-12-06 21:29:40|5721.34|5683.34|5721.44|5683.44|5721.56|5683.56|5721.34|5683.34|10
1607290190000|2020-12-06 21:29:50|5721.32|5683.32|5721.39|5683.39|5721.6|5683.6|5721.32|5683.32|9
1607290200000|2020-12-06 21:30:00|5721.4|5683.4|5722|5684|5722.09|5684.09|5721.4|5683.4|10
1607290210000|2020-12-06 21:30:10|5721.99|5683.99|5722.6|5684.6|5722.6|5684.6|5721.99|5683.99|9
1607290220000|2020-12-06 21:30:20|5722.63|5684.63|5722.65|5684.65|5722.86|5684.86|5722.63|5684.63|10
1607290230000|2020-12-06 21:30:30|5722.51|5684.51|5722.9|5684.9|5722.9|5684.9|5722.51|5684.51|8
1607290240000|2020-12-06 21:30:40|5723.17|5685.17|5723.79|5685.79|5723.8|5685.8|5723.17|5685.17|10
1607290250000|2020-12-06 21:30:50|5723.77|5685.77|5724.44|5686.44|5724.55|5686.55|5723.77|5685.77|10
1607290260000|2020-12-06 21:31:00|5724.56|5686.56|5725.74|5687.74|5725.74|5687.74|5724.56|5686.56|9
1607290270000|2020-12-06 21:31:10|5725.83|5687.83|5728.19|5690.19|5728.35|5690.35|5725.83|5687.83|10
1607290280000|2020-12-06 21:31:20|5728.17|5690.17|5729.09|5691.09|5729.13|5691.13|5728.17|5690.17|10
1607290290000|2020-12-06 21:31:30|5729.15|5691.15|5729.48|5691.48|5729.55|5691.55|5729.15|5691.15|9
1607290300000|2020-12-06 21:31:40|5729.51|5691.51|5730.59|5692.59|5730.59|5692.59|5729.51|5691.51|10
1607290310000|2020-12-06 21:31:50|5730.77|5692.77|5732.31|5694.31|5732.41|5694.41|5730.77|5692.77|10
1607290320000|2020-12-06 21:32:00|5732.29|5694.29|5732.9|5694.9|5732.99|5694.99|5732.29|5694.29|10
1607290330000|2020-12-06 21:32:10|5732.94|5694.94|5733.2|5695.2|5733.2|5695.2|5732.67|5694.67|10
1607290340000|2020-12-06 21:32:20|5733.28|5695.28|5733.61|5695.61|5733.61|5695.61|5733.19|5695.19|9
1607290350000|2020-12-06 21:32:30|5733.56|5695.56|5733.51|5695.51|5733.56|5695.56|5733.21|5695.21|9
1607290360000|2020-12-06 21:32:40|5733.71|5695.71|5732.87|5694.87|5733.71|5695.71|5732.87|5694.87|10
1607290370000|2020-12-06 21:32:50|5732.81|5694.81|5731.87|5693.87|5732.81|5694.81|5731.87|5693.87|10
1607290380000|2020-12-06 21:33:00|5731.76|5693.76|5731.78|5693.78|5731.78|5693.78|5731.57|5693.57|8
1607290390000|2020-12-06 21:33:10|5731.84|5693.84|5732.25|5694.25|5732.32|5694.32|5731.84|5693.84|9
1607290400000|2020-12-06 21:33:20|5732.54|5694.54|5731.54|5693.54|5732.69|5694.69|5731.54|5693.54|10
1607290410000|2020-12-06 21:33:30|5731.46|5693.46|5730.96|5692.96|5731.46|5693.46|5730.93|5692.93|9
1607290420000|2020-12-06 21:33:40|5730.88|5692.88|5730.9|5692.9|5731.03|5693.03|5730.81|5692.81|10
1607290430000|2020-12-06 21:33:50|5730.92|5692.92|5730.91|5692.91|5731.08|5693.08|5730.89|5692.89|10
1607290440000|2020-12-06 21:34:00|5731.16|5693.16|5731.18|5693.18|5731.37|5693.37|5731.16|5693.16|10
1607290450000|2020-12-06 21:34:10|5731.12|5693.12|5731.16|5693.16|5731.33|5693.33|5731.02|5693.02|10
1607290460000|2020-12-06 21:34:20|5731.2|5693.2|5730.77|5692.77|5731.2|5693.2|5730.77|5692.77|10
1607290470000|2020-12-06 21:34:30|5730.85|5692.85|5731.11|5693.11|5731.11|5693.11|5730.83|5692.83|9
1607290480000|2020-12-06 21:34:40|5731.08|5693.08|5731.51|5693.51|5731.56|5693.56|5731.08|5693.08|10
1607290490000|2020-12-06 21:34:50|5731.56|5693.56|5731.45|5693.45|5731.62|5693.62|5731.45|5693.45|8
1607290500000|2020-12-06 21:35:00|5731.51|5693.51|5731.63|5693.63|5731.63|5693.63|5731.48|5693.48|9
1607290510000|2020-12-06 21:35:10|5731.64|5693.64|5731.83|5693.83|5731.83|5693.83|5731.59|5693.59|9
1607290520000|2020-12-06 21:35:20|5731.84|5693.84|5732.27|5694.27|5732.27|5694.27|5731.8|5693.8|10
1607290530000|2020-12-06 21:35:30|5732.31|5694.31|5732.76|5694.76|5732.77|5694.77|5732.31|5694.31|10
1607290540000|2020-12-06 21:35:40|5732.62|5694.62|5732.64|5694.64|5732.89|5694.89|5732.53|5694.53|9
1607290550000|2020-12-06 21:35:50|5732.62|5694.62|5732.61|5694.61|5732.72|5694.72|5732.5|5694.5|10
1607290560000|2020-12-06 21:36:00|5732.73|5694.73|5732.48|5694.48|5732.79|5694.79|5732.48|5694.48|7
1607290570000|2020-12-06 21:36:10|5732.41|5694.41|5731.89|5693.89|5732.41|5694.41|5731.89|5693.89|10
1607290580000|2020-12-06 21:36:20|5732.32|5694.32|5732.2|5694.2|5732.36|5694.36|5732.2|5694.2|8
1607290590000|2020-12-06 21:36:30|5732.17|5694.17|5731.68|5693.68|5732.17|5694.17|5731.59|5693.59|10
1607290600000|2020-12-06 21:36:40|5731.61|5693.61|5730.79|5692.79|5731.61|5693.61|5730.79|5692.79|10
1607290610000|2020-12-06 21:36:50|5730.74|5692.74|5730.71|5692.71|5730.89|5692.89|5730.65|5692.65|10
1607290620000|2020-12-06 21:37:00|5730.72|5692.72|5730.57|5692.57|5730.87|5692.87|5730.57|5692.57|10
1607290630000|2020-12-06 21:37:10|5730.54|5692.54|5729.78|5691.78|5730.54|5692.54|5729.58|5691.58|10
1607290640000|2020-12-06 21:37:20|5729.74|5691.74|5729.55|5691.55|5729.74|5691.74|5729.55|5691.55|10
1607290650000|2020-12-06 21:37:30|5729.44|5691.44|5729.58|5691.58|5729.58|5691.58|5729.34|5691.34|8
1607290660000|2020-12-06 21:37:40|5729.55|5691.55|5729.78|5691.78|5729.78|5691.78|5729.23|5691.23|7
1607290670000|2020-12-06 21:37:50|5729.85|5691.85|5730.55|5692.55|5730.55|5692.55|5729.85|5691.85|10
1607290680000|2020-12-06 21:38:00|5730.6|5692.6|5731.95|5693.95|5731.95|5693.95|5730.6|5692.6|10
1607290690000|2020-12-06 21:38:10|5732.22|5694.22|5732.5|5694.5|5732.51|5694.51|5732.04|5694.04|10
1607290700000|2020-12-06 21:38:20|5732.49|5694.49|5732.49|5694.49|5732.58|5694.58|5732.47|5694.47|9
1607290710000|2020-12-06 21:38:30|5732.46|5694.46|5732.62|5694.62|5732.62|5694.62|5732.42|5694.42|10
1607290720000|2020-12-06 21:38:40|5732.66|5694.66|5732.92|5694.92|5732.93|5694.93|5732.66|5694.66|8
1607290730000|2020-12-06 21:38:50|5732.93|5694.93|5732.97|5694.97|5732.98|5694.98|5732.81|5694.81|9
1607290740000|2020-12-06 21:39:00|5732.8|5694.8|5733.19|5695.19|5733.21|5695.21|5732.7|5694.7|9
1607290750000|2020-12-06 21:39:10|5733.35|5695.35|5734.14|5696.14|5734.21|5696.21|5733.33|5695.33|9
1607290760000|2020-12-06 21:39:20|5734.07|5696.07|5734.89|5696.89|5735|5697|5734.07|5696.07|10
1607290770000|2020-12-06 21:39:30|5735.03|5697.03|5735.26|5697.26|5735.32|5697.32|5734.88|5696.88|9
1607290780000|2020-12-06 21:39:40|5735.37|5697.37|5736.3|5698.3|5736.3|5698.3|5735.25|5697.25|9
1607290790000|2020-12-06 21:39:50|5736.4|5698.4|5736.9|5698.9|5737|5699|5736.4|5698.4|10
1607290800000|2020-12-06 21:40:00|5736.98|5698.98|5737.85|5699.85|5737.85|5699.85|5736.98|5698.98|8
1607290810000|2020-12-06 21:40:10|5737.84|5699.84|5737.62|5699.62|5738.16|5700.16|5737.46|5699.46|10
1607290820000|2020-12-06 21:40:20|5737.46|5699.46|5737.54|5699.54|5737.61|5699.61|5737.23|5699.23|9
1607290830000|2020-12-06 21:40:30|5737.63|5699.63|5736.1|5698.1|5737.68|5699.68|5736.1|5698.1|9
1607290840000|2020-12-06 21:40:40|5734.88|5696.88|5733.24|5695.24|5734.88|5696.88|5733.24|5695.24|10
1607290850000|2020-12-06 21:40:50|5733.2|5695.2|5732.28|5694.28|5733.2|5695.2|5732.28|5694.28|10
1607290860000|2020-12-06 21:41:00|5732.4|5694.4|5730.68|5692.68|5732.59|5694.59|5730.66|5692.66|10
1607290870000|2020-12-06 21:41:10|5730.67|5692.67|5730.31|5692.31|5730.75|5692.75|5730.27|5692.27|10
1607290880000|2020-12-06 21:41:20|5730.29|5692.29|5730.44|5692.44|5730.47|5692.47|5730.28|5692.28|7
1607290890000|2020-12-06 21:41:30|5730.28|5692.28|5731.22|5693.22|5731.45|5693.45|5730.17|5692.17|10
1607290900000|2020-12-06 21:41:40|5731.2|5693.2|5731.88|5693.88|5731.88|5693.88|5731.2|5693.2|10
1607290910000|2020-12-06 21:41:50|5732.03|5694.03|5733.52|5695.52|5733.52|5695.52|5732.03|5694.03|10
1607290920000|2020-12-06 21:42:00|5733.8|5695.8|5734.75|5696.75|5734.75|5696.75|5733.8|5695.8|9
1607290930000|2020-12-06 21:42:10|5734.88|5696.88|5733.25|5695.25|5734.88|5696.88|5733.25|5695.25|9
1607290940000|2020-12-06 21:42:20|5733.29|5695.29|5733.85|5695.85|5733.85|5695.85|5733.29|5695.29|10
1607290950000|2020-12-06 21:42:30|5734|5696|5734.41|5696.41|5734.46|5696.46|5734|5696|9
1607290960000|2020-12-06 21:42:40|5734.46|5696.46|5735.85|5697.85|5735.85|5697.85|5734.46|5696.46|9
1607290970000|2020-12-06 21:42:50|5736.22|5698.22|5736.53|5698.53|5736.61|5698.61|5736.22|5698.22|10
1607290980000|2020-12-06 21:43:00|5736.56|5698.56|5737.31|5699.31|5737.33|5699.33|5736.56|5698.56|9
1607290990000|2020-12-06 21:43:10|5737.49|5699.49|5737.46|5699.46|5737.82|5699.82|5737.46|5699.46|9
1607291000000|2020-12-06 21:43:20|5736.91|5698.91|5736.63|5698.63|5736.96|5698.96|5736.63|5698.63|10
1607291010000|2020-12-06 21:43:30|5736.67|5698.67|5736.66|5698.66|5736.74|5698.74|5736.64|5698.64|9
1607291020000|2020-12-06 21:43:40|5736.86|5698.86|5737.58|5699.58|5737.58|5699.58|5736.86|5698.86|10
1607291030000|2020-12-06 21:43:50|5737.59|5699.59|5737.35|5699.35|5737.63|5699.63|5737.23|5699.23|8
1607291040000|2020-12-06 21:44:00|5737.39|5699.39|5738.19|5700.19|5738.19|5700.19|5737.39|5699.39|10
1607291050000|2020-12-06 21:44:10|5738.11|5700.11|5738.31|5700.31|5738.31|5700.31|5737.91|5699.91|10
1607291060000|2020-12-06 21:44:20|5738.42|5700.42|5738.4|5700.4|5738.43|5700.43|5738.28|5700.28|8
1607291070000|2020-12-06 21:44:30|5738.32|5700.32|5738.44|5700.44|5738.44|5700.44|5738.26|5700.26|7
1607291080000|2020-12-06 21:44:40|5738.42|5700.42|5737.74|5699.74|5738.49|5700.49|5737.74|5699.74|10
1607291090000|2020-12-06 21:44:50|5737.7|5699.7|5738.15|5700.15|5738.15|5700.15|5737.7|5699.7|9
1607291100000|2020-12-06 21:45:00|5738.2|5700.2|5738.19|5700.19|5738.2|5700.2|5737.99|5699.99|10
1607291110000|2020-12-06 21:45:10|5738.24|5700.24|5738.4|5700.4|5738.49|5700.49|5738.05|5700.05|9
1607291120000|2020-12-06 21:45:20|5738.33|5700.33|5738.73|5700.73|5738.73|5700.73|5738.3|5700.3|9
1607291130000|2020-12-06 21:45:30|5738.41|5700.41|5737.47|5699.47|5738.54|5700.54|5737.47|5699.47|10
1607291140000|2020-12-06 21:45:40|5737.46|5699.46|5736.79|5698.79|5737.56|5699.56|5736.66|5698.66|10
1607291150000|2020-12-06 21:45:50|5736.69|5698.69|5736.77|5698.77|5736.89|5698.89|5736.69|5698.69|9
1607291160000|2020-12-06 21:46:00|5736.79|5698.79|5736.72|5698.72|5736.94|5698.94|5736.7|5698.7|10
1607291170000|2020-12-06 21:46:10|5736.73|5698.73|5737.3|5699.3|5737.3|5699.3|5736.73|5698.73|9
1607291180000|2020-12-06 21:46:20|5737.45|5699.45|5739.76|5701.76|5739.76|5701.76|5737.32|5699.32|10
1607291190000|2020-12-06 21:46:30|5739.78|5701.78|5741.24|5703.24|5741.24|5703.24|5739.78|5701.78|10
1607291200000|2020-12-06 21:46:40|5741.45|5703.45|5743.51|5705.51|5743.51|5705.51|5741.38|5703.38|10
1607291210000|2020-12-06 21:46:50|5743.48|5705.48|5745.39|5707.39|5745.39|5707.39|5743.48|5705.48|10
1607291220000|2020-12-06 21:47:00|5745.35|5707.35|5746.98|5708.98|5746.98|5708.98|5745.35|5707.35|10
1607291230000|2020-12-06 21:47:10|5747.28|5709.28|5747.62|5709.62|5747.62|5709.62|5747.24|5709.24|9
1607291240000|2020-12-06 21:47:20|5747.71|5709.71|5748.14|5710.14|5748.14|5710.14|5747.56|5709.56|10
1607291250000|2020-12-06 21:47:30|5748.28|5710.28|5746.68|5708.68|5748.28|5710.28|5746.44|5708.44|9
1607291260000|2020-12-06 21:47:40|5746.7|5708.7|5746.89|5708.89|5747.22|5709.22|5746.6|5708.6|9
1607291270000|2020-12-06 21:47:50|5747.25|5709.25|5748.53|5710.53|5748.53|5710.53|5747.25|5709.25|10
1607291280000|2020-12-06 21:48:00|5748.52|5710.52|5749.17|5711.17|5749.17|5711.17|5748.52|5710.52|8
1607291290000|2020-12-06 21:48:10|5749.22|5711.22|5749.78|5711.78|5749.78|5711.78|5749.13|5711.13|9
1607291300000|2020-12-06 21:48:20|5749.88|5711.88|5751.12|5713.12|5751.12|5713.12|5749.88|5711.88|10
1607291310000|2020-12-06 21:48:30|5751.16|5713.16|5751.81|5713.81|5751.81|5713.81|5751.16|5713.16|10
1607291320000|2020-12-06 21:48:40|5751.72|5713.72|5749.95|5711.95|5751.82|5713.82|5749.95|5711.95|10
1607291330000|2020-12-06 21:48:50|5750.14|5712.14|5754.45|5716.45|5754.45|5716.45|5750.14|5712.14|10
1607291340000|2020-12-06 21:49:00|5754.27|5716.27|5755.34|5717.34|5755.34|5717.34|5754.21|5716.21|9
1607291350000|2020-12-06 21:49:10|5755.36|5717.36|5755.64|5717.64|5756.21|5718.21|5755.3|5717.3|10
1607291360000|2020-12-06 21:49:20|5755.72|5717.72|5756.44|5718.44|5756.44|5718.44|5755.56|5717.56|10
1607291370000|2020-12-06 21:49:30|5756.8|5718.8|5757.32|5719.32|5757.32|5719.32|5756.52|5718.52|10
1607291380000|2020-12-06 21:49:40|5757.88|5719.88|5758.63|5720.63|5758.63|5720.63|5757.83|5719.83|10
1607291390000|2020-12-06 21:49:50|5758.37|5720.37|5757.09|5719.09|5758.39|5720.39|5756.82|5718.82|10
1607291400000|2020-12-06 21:50:00|5757.25|5719.25|5757.8|5719.8|5757.8|5719.8|5756.81|5718.81|10
1607291410000|2020-12-06 21:50:10|5757.92|5719.92|5758.66|5720.66|5758.66|5720.66|5757.92|5719.92|10
1607291420000|2020-12-06 21:50:20|5758.7|5720.7|5759.32|5721.32|5759.39|5721.39|5758.5|5720.5|10
1607291430000|2020-12-06 21:50:30|5759.33|5721.33|5759.46|5721.46|5759.75|5721.75|5759.2|5721.2|10
1607291440000|2020-12-06 21:50:40|5759.18|5721.18|5759.33|5721.33|5759.33|5721.33|5758.74|5720.74|10
1607291450000|2020-12-06 21:50:50|5759.52|5721.52|5759.72|5721.72|5759.97|5721.97|5759.48|5721.48|10
1607291460000|2020-12-06 21:51:00|5759.66|5721.66|5759.78|5721.78|5759.92|5721.92|5759.52|5721.52|9
1607291470000|2020-12-06 21:51:10|5759.68|5721.68|5759.29|5721.29|5759.68|5721.68|5759.29|5721.29|10
1607291480000|2020-12-06 21:51:20|5759.25|5721.25|5757.29|5719.29|5759.25|5721.25|5757.29|5719.29|10
1607291490000|2020-12-06 21:51:30|5756.33|5718.33|5757.05|5719.05|5757.05|5719.05|5756.33|5718.33|9
1607291500000|2020-12-06 21:51:40|5757.11|5719.11|5758.09|5720.09|5758.09|5720.09|5757.11|5719.11|10
1607291510000|2020-12-06 21:51:50|5758.04|5720.04|5758.28|5720.28|5758.43|5720.43|5757.96|5719.96|10
1607291520000|2020-12-06 21:52:00|5758.45|5720.45|5758.46|5720.46|5758.57|5720.57|5758.08|5720.08|10
1607291530000|2020-12-06 21:52:10|5758.35|5720.35|5758.54|5720.54|5758.55|5720.55|5758.13|5720.13|10
1607291540000|2020-12-06 21:52:20|5758.41|5720.41|5758.7|5720.7|5758.87|5720.87|5758.41|5720.41|10
1607291550000|2020-12-06 21:52:30|5758.68|5720.68|5758.83|5720.83|5759.04|5721.04|5758.68|5720.68|10
1607291560000|2020-12-06 21:52:40|5759.07|5721.07|5758.86|5720.86|5759.15|5721.15|5758.78|5720.78|9
1607291570000|2020-12-06 21:52:50|5758.83|5720.83|5759.23|5721.23|5759.38|5721.38|5758.79|5720.79|10
1607291580000|2020-12-06 21:53:00|5759.36|5721.36|5758.77|5720.77|5759.44|5721.44|5758.77|5720.77|10
1607291590000|2020-12-06 21:53:10|5758.69|5720.69|5759.52|5721.52|5759.52|5721.52|5758.57|5720.57|10
1607291600000|2020-12-06 21:53:20|5760.09|5722.09|5762.89|5724.89|5762.89|5724.89|5760.09|5722.09|9
1607291610000|2020-12-06 21:53:30|5763.58|5725.58|5764.05|5726.05|5764.16|5726.16|5763.58|5725.58|10
1607291620000|2020-12-06 21:53:40|5763.97|5725.97|5764.49|5726.49|5764.49|5726.49|5763.57|5725.57|10
1607291630000|2020-12-06 21:53:50|5764.68|5726.68|5765.17|5727.17|5765.28|5727.28|5764.61|5726.61|10
1607291640000|2020-12-06 21:54:00|5765.19|5727.19|5765.58|5727.58|5765.58|5727.58|5765.19|5727.19|10
1607291650000|2020-12-06 21:54:10|5765.88|5727.88|5767.14|5729.14|5767.14|5729.14|5765.73|5727.73|10
1607291660000|2020-12-06 21:54:20|5767.28|5729.28|5765.59|5727.59|5767.28|5729.28|5765.58|5727.58|10
1607291670000|2020-12-06 21:54:30|5765.64|5727.64|5767.92|5729.92|5767.92|5729.92|5765.64|5727.64|10
1607291680000|2020-12-06 21:54:40|5767.91|5729.91|5767.95|5729.95|5768.13|5730.13|5767.84|5729.84|10
1607291690000|2020-12-06 21:54:50|5768.34|5730.34|5769.06|5731.06|5769.17|5731.17|5768.34|5730.34|9
1607291700000|2020-12-06 21:55:00|5768.97|5730.97|5769.52|5731.52|5769.55|5731.55|5768.95|5730.95|10
1607291710000|2020-12-06 21:55:10|5769.57|5731.57|5767.74|5729.74|5769.57|5731.57|5767.4|5729.4|10
1607291720000|2020-12-06 21:55:20|5767.88|5729.88|5767.22|5729.22|5767.88|5729.88|5767.16|5729.16|8
1607291730000|2020-12-06 21:55:30|5767.17|5729.17|5766.76|5728.76|5767.17|5729.17|5766.76|5728.76|10
1607291740000|2020-12-06 21:55:40|5766.68|5728.68|5765.25|5727.25|5766.68|5728.68|5765.25|5727.25|9
1607291750000|2020-12-06 21:55:50|5765.1|5727.1|5762.99|5724.99|5765.1|5727.1|5762.99|5724.99|10
1607291760000|2020-12-06 21:56:00|5763.03|5725.03|5763.55|5725.55|5763.57|5725.57|5763.03|5725.03|9
1607291770000|2020-12-06 21:56:10|5764.1|5726.1|5767.15|5729.15|5767.15|5729.15|5764.1|5726.1|9
1607291780000|2020-12-06 21:56:20|5767.18|5729.18|5767.46|5729.46|5767.46|5729.46|5766.96|5728.96|9
1607291790000|2020-12-06 21:56:30|5767.37|5729.37|5767.43|5729.43|5767.43|5729.43|5767.25|5729.25|8
1607291800000|2020-12-06 21:56:40|5767.78|5729.78|5767.79|5729.79|5767.87|5729.87|5767.61|5729.61|10
1607291810000|2020-12-06 21:56:50|5767.77|5729.77|5767.7|5729.7|5767.96|5729.96|5767.67|5729.67|10
1607291820000|2020-12-06 21:57:00|5767.5|5729.5|5767.12|5729.12|5767.55|5729.55|5767.09|5729.09|9
1607291830000|2020-12-06 21:57:10|5767.22|5729.22|5766.07|5728.07|5767.22|5729.22|5766.07|5728.07|10
1607291840000|2020-12-06 21:57:20|5766.28|5728.28|5766.84|5728.84|5766.93|5728.93|5766.14|5728.14|10
1607291850000|2020-12-06 21:57:30|5766.95|5728.95|5766.86|5728.86|5767.22|5729.22|5766.86|5728.86|10
1607291860000|2020-12-06 21:57:40|5766.8|5728.8|5766.84|5728.84|5767.07|5729.07|5766.52|5728.52|10
1607291870000|2020-12-06 21:57:50|5766.96|5728.96|5767.55|5729.55|5767.55|5729.55|5766.91|5728.91|10
1607291880000|2020-12-06 21:58:00|5767.61|5729.61|5768.04|5730.04|5768.04|5730.04|5767.4|5729.4|10
1607291890000|2020-12-06 21:58:10|5768.05|5730.05|5767.95|5729.95|5768.08|5730.08|5767.88|5729.88|10
1607291900000|2020-12-06 21:58:20|5767.99|5729.99|5768.25|5730.25|5768.25|5730.25|5767.71|5729.71|9
1607291910000|2020-12-06 21:58:30|5768.32|5730.32|5768.56|5730.56|5768.56|5730.56|5768.32|5730.32|9
1607291920000|2020-12-06 21:58:40|5768.57|5730.57|5768.38|5730.38|5768.57|5730.57|5768.3|5730.3|8
1607291930000|2020-12-06 21:58:50|5767.97|5729.97|5768.36|5730.36|5768.42|5730.42|5767.97|5729.97|10
1607291940000|2020-12-06 21:59:00|5768.37|5730.37|5768.38|5730.38|5768.58|5730.58|5768.26|5730.26|9
1607291950000|2020-12-06 21:59:10|5768.39|5730.39|5768.21|5730.21|5768.54|5730.54|5768.21|5730.21|10
1607291960000|2020-12-06 21:59:20|5768.22|5730.22|5768.16|5730.16|5768.31|5730.31|5768.04|5730.04|9
1607291970000|2020-12-06 21:59:30|5768.09|5730.09|5768.2|5730.2|5768.24|5730.24|5767.87|5729.87|9
1607291980000|2020-12-06 21:59:40|5768.11|5730.11|5768.51|5730.51|5768.53|5730.53|5768.1|5730.1|10
1607291990000|2020-12-06 21:59:50|5768.49|5730.49|5768.35|5730.35|5768.53|5730.53|5768.35|5730.35|9
1607292000000|2020-12-06 22:00:00|5767.86|5729.86|5767.21|5729.21|5768|5730|5767.06|5729.06|9
1607292010000|2020-12-06 22:00:10|5766.79|5728.79|5765.39|5727.39|5766.79|5728.79|5765.39|5727.39|10
1607292020000|2020-12-06 22:00:20|5764.8|5726.8|5764.4|5726.4|5764.8|5726.8|5764.27|5726.27|10
1607292030000|2020-12-06 22:00:30|5764.37|5726.37|5764.1|5726.1|5764.38|5726.38|5763.96|5725.96|8
1607292040000|2020-12-06 22:00:40|5764.2|5726.2|5765.12|5727.12|5765.12|5727.12|5764.2|5726.2|8
1607292050000|2020-12-06 22:00:50|5765.19|5727.19|5766.94|5728.94|5766.94|5728.94|5765.19|5727.19|9
1607292060000|2020-12-06 22:01:00|5767|5729|5768.03|5730.03|5768.03|5730.03|5767|5729|10
1607292070000|2020-12-06 22:01:10|5768.11|5730.11|5768.98|5730.98|5768.98|5730.98|5768.11|5730.11|9
1607292080000|2020-12-06 22:01:20|5769.11|5731.11|5770.13|5732.13|5770.13|5732.13|5769.11|5731.11|9
1607292090000|2020-12-06 22:01:30|5770.05|5732.05|5770.6|5732.6|5770.68|5732.68|5770.05|5732.05|10
1607292100000|2020-12-06 22:01:40|5770.68|5732.68|5770.86|5732.86|5770.86|5732.86|5770.62|5732.62|9
1607292110000|2020-12-06 22:01:50|5771.05|5733.05|5771.03|5733.03|5771.06|5733.06|5770.92|5732.92|10
1607292120000|2020-12-06 22:02:00|5771.1|5733.1|5770.76|5732.76|5771.27|5733.27|5770.76|5732.76|9
1607292130000|2020-12-06 22:02:10|5770.8|5732.8|5771.2|5733.2|5771.25|5733.25|5770.76|5732.76|10
1607292140000|2020-12-06 22:02:20|5771.03|5733.03|5771.25|5733.25|5771.25|5733.25|5771.03|5733.03|9
1607292150000|2020-12-06 22:02:30|5771.24|5733.24|5771.2|5733.2|5771.37|5733.37|5771.2|5733.2|10
1607292160000|2020-12-06 22:02:40|5771.19|5733.19|5771.29|5733.29|5771.5|5733.5|5771.17|5733.17|10
1607292170000|2020-12-06 22:02:50|5771.37|5733.37|5771.23|5733.23|5771.41|5733.41|5771.23|5733.23|10
1607292180000|2020-12-06 22:03:00|5771.24|5733.24|5771.2|5733.2|5771.37|5733.37|5771.2|5733.2|10
1607292190000|2020-12-06 22:03:10|5771.21|5733.21|5771.48|5733.48|5771.48|5733.48|5771.12|5733.12|9
1607292200000|2020-12-06 22:03:20|5771.56|5733.56|5772.06|5734.06|5772.06|5734.06|5771.5|5733.5|9
1607292210000|2020-12-06 22:03:30|5771.92|5733.92|5771.68|5733.68|5772.01|5734.01|5771.55|5733.55|9
1607292220000|2020-12-06 22:03:40|5771.66|5733.66|5772.11|5734.11|5772.11|5734.11|5771.51|5733.51|10
1607292230000|2020-12-06 22:03:50|5772.01|5734.01|5771.43|5733.43|5772.16|5734.16|5771.33|5733.33|10
1607292240000|2020-12-06 22:04:00|5771.41|5733.41|5771.15|5733.15|5771.63|5733.63|5771.15|5733.15|9
1607292250000|2020-12-06 22:04:10|5771.13|5733.13|5771.05|5733.05|5771.18|5733.18|5770.92|5732.92|9
1607292260000|2020-12-06 22:04:20|5770.98|5732.98|5770.76|5732.76|5770.98|5732.98|5770.54|5732.54|8
1607292270000|2020-12-06 22:04:30|5770.52|5732.52|5770.87|5732.87|5770.87|5732.87|5770.52|5732.52|8
1607292280000|2020-12-06 22:04:40|5770.78|5732.78|5770.95|5732.95|5770.95|5732.95|5770.32|5732.32|10
1607292290000|2020-12-06 22:04:50|5770.87|5732.87|5771.01|5733.01|5771.18|5733.18|5770.87|5732.87|8
1607292300000|2020-12-06 22:05:00|5770.98|5732.98|5770.72|5732.72|5771.06|5733.06|5770.72|5732.72|10
1607292310000|2020-12-06 22:05:10|5770.77|5732.77|5770.61|5732.61|5770.77|5732.77|5770.42|5732.42|9
1607292320000|2020-12-06 22:05:20|5770.51|5732.51|5770.14|5732.14|5770.66|5732.66|5770.14|5732.14|9
1607292330000|2020-12-06 22:05:30|5770.01|5732.01|5769.99|5731.99|5770.15|5732.15|5769.88|5731.88|10
1607292340000|2020-12-06 22:05:40|5770.2|5732.2|5769.97|5731.97|5770.2|5732.2|5769.79|5731.79|10
1607292350000|2020-12-06 22:05:50|5770.02|5732.02|5770.48|5732.48|5770.48|5732.48|5770.02|5732.02|10
1607292360000|2020-12-06 22:06:00|5770.25|5732.25|5770.86|5732.86|5770.86|5732.86|5770.25|5732.25|8
1607292370000|2020-12-06 22:06:10|5770.71|5732.71|5770.91|5732.91|5770.91|5732.91|5770.6|5732.6|9
1607292380000|2020-12-06 22:06:20|5770.89|5732.89|5771.76|5733.76|5771.76|5733.76|5770.89|5732.89|10
1607292390000|2020-12-06 22:06:30|5771.82|5733.82|5771.99|5733.99|5772.33|5734.33|5771.66|5733.66|10
1607292400000|2020-12-06 22:06:40|5771.95|5733.95|5771.69|5733.69|5772.26|5734.26|5771.69|5733.69|10
1607292410000|2020-12-06 22:06:50|5771.68|5733.68|5771.99|5733.99|5771.99|5733.99|5771.47|5733.47|10
1607292420000|2020-12-06 22:07:00|5771.89|5733.89|5771.97|5733.97|5772.06|5734.06|5771.83|5733.83|10
1607292430000|2020-12-06 22:07:10|5771.92|5733.92|5771.69|5733.69|5772.38|5734.38|5771.62|5733.62|10
1607292440000|2020-12-06 22:07:20|5771.83|5733.83|5771.56|5733.56|5771.83|5733.83|5771.53|5733.53|8
1607292450000|2020-12-06 22:07:30|5771.4|5733.4|5771.05|5733.05|5771.4|5733.4|5771.04|5733.04|10
1607292460000|2020-12-06 22:07:40|5770.94|5732.94|5771.19|5733.19|5771.23|5733.23|5770.8|5732.8|8
1607292470000|2020-12-06 22:07:50|5771.18|5733.18|5771.17|5733.17|5771.25|5733.25|5771.06|5733.06|8
1607292480000|2020-12-06 22:08:00|5771.14|5733.14|5770.74|5732.74|5771.14|5733.14|5770.59|5732.59|9
1607292490000|2020-12-06 22:08:10|5770.66|5732.66|5769.98|5731.98|5770.69|5732.69|5769.98|5731.98|10
1607292500000|2020-12-06 22:08:20|5769.32|5731.32|5766.55|5728.55|5769.32|5731.32|5766.55|5728.55|10
1607292510000|2020-12-06 22:08:30|5766.46|5728.46|5765.54|5727.54|5766.46|5728.46|5765.53|5727.53|9
1607292520000|2020-12-06 22:08:40|5765.6|5727.6|5765.29|5727.29|5765.61|5727.61|5765.21|5727.21|10
1607292530000|2020-12-06 22:08:50|5765.25|5727.25|5765.14|5727.14|5765.25|5727.25|5764.99|5726.99|9
1607292540000|2020-12-06 22:09:00|5765.07|5727.07|5764.76|5726.76|5765.07|5727.07|5764.73|5726.73|8
1607292550000|2020-12-06 22:09:10|5764.83|5726.83|5765.87|5727.87|5766.23|5728.23|5764.83|5726.83|10
1607292560000|2020-12-06 22:09:20|5765.97|5727.97|5767.09|5729.09|5767.09|5729.09|5765.97|5727.97|10
1607292570000|2020-12-06 22:09:30|5767.24|5729.24|5769.49|5731.49|5769.49|5731.49|5767.24|5729.24|10
1607292580000|2020-12-06 22:09:40|5769.79|5731.79|5771.26|5733.26|5771.26|5733.26|5769.79|5731.79|10
1607292590000|2020-12-06 22:09:50|5771.47|5733.47|5772.4|5734.4|5772.4|5734.4|5771.42|5733.42|10
1607292600000|2020-12-06 22:10:00|5772.37|5734.37|5772.27|5734.27|5772.37|5734.37|5771.96|5733.96|10
1607292610000|2020-12-06 22:10:10|5772.28|5734.28|5771.8|5733.8|5772.69|5734.69|5771.75|5733.75|10
1607292620000|2020-12-06 22:10:20|5771.64|5733.64|5771.82|5733.82|5772.36|5734.36|5771.64|5733.64|10
1607292630000|2020-12-06 22:10:30|5771.71|5733.71|5771.78|5733.78|5771.81|5733.81|5771.55|5733.55|9
1607292640000|2020-12-06 22:10:40|5771.79|5733.79|5771.51|5733.51|5771.79|5733.79|5771.44|5733.44|10
1607292650000|2020-12-06 22:10:50|5771.5|5733.5|5771.56|5733.56|5771.63|5733.63|5771.27|5733.27|8
1607292660000|2020-12-06 22:11:00|5771.48|5733.48|5771.46|5733.46|5771.79|5733.79|5771.46|5733.46|10
1607292670000|2020-12-06 22:11:10|5771.5|5733.5|5772.32|5734.32|5772.32|5734.32|5771.5|5733.5|10
1607292680000|2020-12-06 22:11:20|5772.58|5734.58|5772.32|5734.32|5772.6|5734.6|5772.23|5734.23|10
1607292690000|2020-12-06 22:11:30|5771.98|5733.98|5771.99|5733.99|5772.1|5734.1|5771.8|5733.8|10
1607292700000|2020-12-06 22:11:40|5772.08|5734.08|5772.41|5734.41|5772.41|5734.41|5772.08|5734.08|8
1607292710000|2020-12-06 22:11:50|5772.43|5734.43|5772.52|5734.52|5772.72|5734.72|5772.41|5734.41|7
1607292720000|2020-12-06 22:12:00|5772.44|5734.44|5772.7|5734.7|5772.79|5734.79|5772.44|5734.44|10
1607292730000|2020-12-06 22:12:10|5772.77|5734.77|5773.19|5735.19|5773.19|5735.19|5772.73|5734.73|9
1607292740000|2020-12-06 22:12:20|5773.24|5735.24|5773.08|5735.08|5773.24|5735.24|5773.04|5735.04|9
1607292750000|2020-12-06 22:12:30|5772.93|5734.93|5773.77|5735.77|5773.77|5735.77|5772.87|5734.87|10
1607292760000|2020-12-06 22:12:40|5773.91|5735.91|5775.08|5737.08|5775.14|5737.14|5773.91|5735.91|10
1607292770000|2020-12-06 22:12:50|5774.88|5736.88|5774.85|5736.85|5774.92|5736.92|5774.67|5736.67|9
1607292780000|2020-12-06 22:13:00|5774.91|5736.91|5774.93|5736.93|5775.04|5737.04|5774.66|5736.66|10
1607292790000|2020-12-06 22:13:10|5774.96|5736.96|5774.9|5736.9|5774.97|5736.97|5774.86|5736.86|9
1607292800000|2020-12-06 22:13:20|5774.86|5736.86|5775.33|5737.33|5775.33|5737.33|5774.86|5736.86|9
1607292810000|2020-12-06 22:13:30|5775.52|5737.52|5775.41|5737.41|5775.67|5737.67|5775.17|5737.17|9
1607292820000|2020-12-06 22:13:40|5775.39|5737.39|5773.97|5735.97|5775.39|5737.39|5773.97|5735.97|9
1607292830000|2020-12-06 22:13:50|5774.03|5736.03|5774.02|5736.02|5774.03|5736.03|5773.56|5735.56|10
1607292840000|2020-12-06 22:14:00|5773.82|5735.82|5773.36|5735.36|5774|5736|5773.36|5735.36|9
1607292850000|2020-12-06 22:14:10|5773.45|5735.45|5772.85|5734.85|5773.45|5735.45|5772.75|5734.75|10
1607292860000|2020-12-06 22:14:20|5772.84|5734.84|5771.52|5733.52|5772.84|5734.84|5771.49|5733.49|10
1607292870000|2020-12-06 22:14:30|5771.22|5733.22|5768.67|5730.67|5771.22|5733.22|5768.67|5730.67|10
1607292880000|2020-12-06 22:14:40|5768.66|5730.66|5768.62|5730.62|5768.9|5730.9|5768.06|5730.06|10
1607292890000|2020-12-06 22:14:50|5768.51|5730.51|5769.29|5731.29|5769.56|5731.56|5768.51|5730.51|10
1607292900000|2020-12-06 22:15:00|5768.9|5730.9|5768.31|5730.31|5768.9|5730.9|5768.31|5730.31|8
1607292910000|2020-12-06 22:15:10|5768.3|5730.3|5767.98|5729.98|5768.33|5730.33|5767.98|5729.98|10
1607292920000|2020-12-06 22:15:20|5767.99|5729.99|5769.29|5731.29|5769.43|5731.43|5767.69|5729.69|10
1607292930000|2020-12-06 22:15:30|5769.27|5731.27|5771.5|5733.5|5771.5|5733.5|5769.27|5731.27|10
1607292940000|2020-12-06 22:15:40|5771.59|5733.59|5772.95|5734.95|5772.95|5734.95|5771.49|5733.49|9
1607292950000|2020-12-06 22:15:50|5773.19|5735.19|5774.62|5736.62|5774.62|5736.62|5773.19|5735.19|10
1607292960000|2020-12-06 22:16:00|5774.81|5736.81|5775.3|5737.3|5775.37|5737.37|5774.81|5736.81|9
1607292970000|2020-12-06 22:16:10|5775.32|5737.32|5775.38|5737.38|5775.46|5737.46|5775.14|5737.14|9
1607292980000|2020-12-06 22:16:20|5775.46|5737.46|5775.79|5737.79|5776.04|5738.04|5775.46|5737.46|9
1607292990000|2020-12-06 22:16:30|5775.93|5737.93|5775.37|5737.37|5775.93|5737.93|5774.99|5736.99|8
1607293000000|2020-12-06 22:16:40|5775.23|5737.23|5774.86|5736.86|5775.23|5737.23|5774.7|5736.7|10
1607293010000|2020-12-06 22:16:50|5775.15|5737.15|5774.72|5736.72|5775.15|5737.15|5774.59|5736.59|10
1607293020000|2020-12-06 22:17:00|5774.71|5736.71|5773.51|5735.51|5775.09|5737.09|5773.51|5735.51|9
1607293030000|2020-12-06 22:17:10|5773.73|5735.73|5773.94|5735.94|5774.41|5736.41|5773.73|5735.73|9
1607293040000|2020-12-06 22:17:20|5773.1|5735.1|5772.19|5734.19|5773.1|5735.1|5772.19|5734.19|9
1607293050000|2020-12-06 22:17:30|5772.08|5734.08|5772.54|5734.54|5772.54|5734.54|5771.93|5733.93|9
1607293060000|2020-12-06 22:17:40|5772.68|5734.68|5773.69|5735.69|5773.69|5735.69|5772.68|5734.68|9
1607293070000|2020-12-06 22:17:50|5773.61|5735.61|5773.38|5735.38|5773.63|5735.63|5773.17|5735.17|10
1607293080000|2020-12-06 22:18:00|5773.4|5735.4|5773.37|5735.37|5773.59|5735.59|5773.11|5735.11|10
1607293090000|2020-12-06 22:18:10|5773.4|5735.4|5773.38|5735.38|5773.56|5735.56|5773.28|5735.28|10
1607293100000|2020-12-06 22:18:20|5773.33|5735.33|5773.37|5735.37|5773.37|5735.37|5773.1|5735.1|6
1607293110000|2020-12-06 22:18:30|5773.36|5735.36|5773.6|5735.6|5773.67|5735.67|5773.36|5735.36|9
1607293120000|2020-12-06 22:18:40|5773.63|5735.63|5773.38|5735.38|5773.9|5735.9|5773.37|5735.37|10
1607293130000|2020-12-06 22:18:50|5773.42|5735.42|5774|5736|5774|5736|5773.2|5735.2|10
1607293140000|2020-12-06 22:19:00|5773.92|5735.92|5774.25|5736.25|5774.27|5736.27|5773.92|5735.92|9
1607293150000|2020-12-06 22:19:10|5774.07|5736.07|5774.18|5736.18|5774.18|5736.18|5773.95|5735.95|10
1607293160000|2020-12-06 22:19:20|5774.12|5736.12|5773.92|5735.92|5774.16|5736.16|5773.92|5735.92|10
1607293170000|2020-12-06 22:19:30|5773.79|5735.79|5773.46|5735.46|5773.93|5735.93|5773.46|5735.46|10
1607293180000|2020-12-06 22:19:40|5773.61|5735.61|5773.89|5735.89|5773.99|5735.99|5773.61|5735.61|9
1607293190000|2020-12-06 22:19:50|5773.96|5735.96|5774.23|5736.23|5774.24|5736.24|5773.87|5735.87|10
1607293200000|2020-12-06 22:20:00|5774.16|5736.16|5773.99|5735.99|5774.16|5736.16|5773.72|5735.72|10
1607293210000|2020-12-06 22:20:10|5774.04|5736.04|5774.61|5736.61|5774.61|5736.61|5774.04|5736.04|10
1607293220000|2020-12-06 22:20:20|5774.62|5736.62|5775.16|5737.16|5775.16|5737.16|5774.62|5736.62|10
1607293230000|2020-12-06 22:20:30|5775.6|5737.6|5775.27|5737.27|5775.86|5737.86|5775.09|5737.09|9
1607293240000|2020-12-06 22:20:40|5775.23|5737.23|5775.5|5737.5|5775.51|5737.51|5775.03|5737.03|10
1607293250000|2020-12-06 22:20:50|5775.51|5737.51|5775.26|5737.26|5775.51|5737.51|5775.26|5737.26|9
1607293260000|2020-12-06 22:21:00|5775.51|5737.51|5775.8|5737.8|5775.8|5737.8|5775.28|5737.28|9
1607293270000|2020-12-06 22:21:10|5775.86|5737.86|5776.04|5738.04|5776.04|5738.04|5775.72|5737.72|10
1607293280000|2020-12-06 22:21:20|5775.91|5737.91|5775.8|5737.8|5776.22|5738.22|5775.61|5737.61|10
1607293290000|2020-12-06 22:21:30|5775.75|5737.75|5775.4|5737.4|5775.81|5737.81|5775.4|5737.4|9
1607293300000|2020-12-06 22:21:40|5775.33|5737.33|5775.4|5737.4|5775.8|5737.8|5775.21|5737.21|10
1607293310000|2020-12-06 22:21:50|5775.22|5737.22|5772.22|5734.22|5775.28|5737.28|5772.22|5734.22|10
1607293320000|2020-12-06 22:22:00|5772.14|5734.14|5771.46|5733.46|5772.14|5734.14|5771.15|5733.15|10
1607293330000|2020-12-06 22:22:10|5771.45|5733.45|5771.67|5733.67|5771.68|5733.68|5771.45|5733.45|9
1607293340000|2020-12-06 22:22:20|5771.74|5733.74|5772.47|5734.47|5772.47|5734.47|5771.63|5733.63|9
1607293350000|2020-12-06 22:22:30|5772.7|5734.7|5773.93|5735.93|5773.93|5735.93|5772.67|5734.67|9
1607293360000|2020-12-06 22:22:40|5773.83|5735.83|5773.95|5735.95|5774.12|5736.12|5773.83|5735.83|9
1607293370000|2020-12-06 22:22:50|5774.26|5736.26|5774.11|5736.11|5774.27|5736.27|5773.98|5735.98|10
1607293380000|2020-12-06 22:23:00|5773.91|5735.91|5773.67|5735.67|5774.01|5736.01|5773.67|5735.67|9
1607293390000|2020-12-06 22:23:10|5773.77|5735.77|5773.61|5735.61|5773.92|5735.92|5773.56|5735.56|10
1607293400000|2020-12-06 22:23:20|5773.59|5735.59|5773.42|5735.42|5773.59|5735.59|5773.3|5735.3|9
1607293410000|2020-12-06 22:23:30|5773.34|5735.34|5773.23|5735.23|5773.46|5735.46|5773.22|5735.22|8
1607293420000|2020-12-06 22:23:40|5773.09|5735.09|5772.8|5734.8|5773.23|5735.23|5772.8|5734.8|9
1607293430000|2020-12-06 22:23:50|5772.79|5734.79|5772.7|5734.7|5772.85|5734.85|5772.68|5734.68|10
1607293440000|2020-12-06 22:24:00|5772.72|5734.72|5771.84|5733.84|5772.72|5734.72|5771.84|5733.84|10
1607293450000|2020-12-06 22:24:10|5771.94|5733.94|5770.56|5732.56|5771.94|5733.94|5770.56|5732.56|9
1607293460000|2020-12-06 22:24:20|5770.5|5732.5|5769.36|5731.36|5770.5|5732.5|5769.36|5731.36|10
1607293470000|2020-12-06 22:24:30|5769.41|5731.41|5770.14|5732.14|5770.14|5732.14|5769.41|5731.41|9
1607293480000|2020-12-06 22:24:40|5769.84|5731.84|5770|5732|5770.11|5732.11|5769.6|5731.6|10
1607293490000|2020-12-06 22:24:50|5769.85|5731.85|5768.38|5730.38|5769.85|5731.85|5768.38|5730.38|8
1607293500000|2020-12-06 22:25:00|5768.33|5730.33|5767.33|5729.33|5768.49|5730.49|5767.33|5729.33|10
1607293510000|2020-12-06 22:25:10|5767.53|5729.53|5766.77|5728.77|5767.61|5729.61|5766.77|5728.77|9
1607293520000|2020-12-06 22:25:20|5766.58|5728.58|5766|5728|5766.63|5728.63|5765.93|5727.93|10
1607293530000|2020-12-06 22:25:30|5765.84|5727.84|5765.67|5727.67|5766.35|5728.35|5765.67|5727.67|10
1607293540000|2020-12-06 22:25:40|5765.23|5727.23|5763.9|5725.9|5765.3|5727.3|5763.9|5725.9|10
1607293550000|2020-12-06 22:25:50|5763.96|5725.96|5763.69|5725.69|5764.2|5726.2|5763.69|5725.69|10
1607293560000|2020-12-06 22:26:00|5763.36|5725.36|5760.16|5722.16|5763.36|5725.36|5760.16|5722.16|9
1607293570000|2020-12-06 22:26:10|5760.12|5722.12|5758.55|5720.55|5760.13|5722.13|5758.55|5720.55|10
1607293580000|2020-12-06 22:26:20|5758.64|5720.64|5758.08|5720.08|5758.64|5720.64|5758.08|5720.08|10
1607293590000|2020-12-06 22:26:30|5758.1|5720.1|5758.43|5720.43|5758.43|5720.43|5757.84|5719.84|10
1607293600000|2020-12-06 22:26:40|5758.48|5720.48|5753.75|5715.75|5758.5|5720.5|5753.75|5715.75|10
1607293610000|2020-12-06 22:26:50|5753.21|5715.21|5751.01|5713.01|5753.21|5715.21|5750.89|5712.89|10
1607293620000|2020-12-06 22:27:00|5750.88|5712.88|5750.67|5712.67|5751.14|5713.14|5750.67|5712.67|10
1607293630000|2020-12-06 22:27:10|5750.63|5712.63|5750.29|5712.29|5750.68|5712.68|5750.18|5712.18|10
1607293640000|2020-12-06 22:27:20|5750.27|5712.27|5750.83|5712.83|5750.83|5712.83|5750.27|5712.27|8
1607293650000|2020-12-06 22:27:30|5750.8|5712.8|5750.95|5712.95|5751.03|5713.03|5750.36|5712.36|9
1607293660000|2020-12-06 22:27:40|5751.02|5713.02|5753.07|5715.07|5753.07|5715.07|5751.02|5713.02|10
1607293670000|2020-12-06 22:27:50|5753.23|5715.23|5753.6|5715.6|5753.8|5715.8|5753.23|5715.23|10
1607293680000|2020-12-06 22:28:00|5753.67|5715.67|5752.8|5714.8|5753.67|5715.67|5752.8|5714.8|10
1607293690000|2020-12-06 22:28:10|5752.6|5714.6|5752.26|5714.26|5752.9|5714.9|5751.95|5713.95|10
1607293700000|2020-12-06 22:28:20|5752.13|5714.13|5752.37|5714.37|5752.59|5714.59|5752.09|5714.09|10
1607293710000|2020-12-06 22:28:30|5752.51|5714.51|5752.9|5714.9|5753.06|5715.06|5752.47|5714.47|9
1607293720000|2020-12-06 22:28:40|5752.87|5714.87|5752.08|5714.08|5752.87|5714.87|5752.07|5714.07|10
1607293730000|2020-12-06 22:28:50|5752.28|5714.28|5751.35|5713.35|5752.28|5714.28|5751.3|5713.3|10
1607293740000|2020-12-06 22:29:00|5751.29|5713.29|5751.36|5713.36|5751.41|5713.41|5751.23|5713.23|10
1607293750000|2020-12-06 22:29:10|5751.44|5713.44|5750.74|5712.74|5751.44|5713.44|5750.74|5712.74|10
1607293760000|2020-12-06 22:29:20|5750.84|5712.84|5750.17|5712.17|5750.84|5712.84|5749.99|5711.99|9
1607293770000|2020-12-06 22:29:30|5749.85|5711.85|5749.67|5711.67|5749.85|5711.85|5749.45|5711.45|8
1607293780000|2020-12-06 22:29:40|5749.49|5711.49|5747.74|5709.74|5749.49|5711.49|5747.74|5709.74|8
1607293790000|2020-12-06 22:29:50|5746.66|5708.66|5746.12|5708.12|5746.66|5708.66|5746.02|5708.02|10
1607293800000|2020-12-06 22:30:00|5746.03|5708.03|5745.08|5707.08|5746.13|5708.13|5745.08|5707.08|9
1607293810000|2020-12-06 22:30:10|5744.87|5706.87|5741.23|5703.23|5744.92|5706.92|5741.23|5703.23|10
1607293820000|2020-12-06 22:30:20|5740.61|5702.61|5738.49|5700.49|5740.7|5702.7|5738.49|5700.49|10
1607293830000|2020-12-06 22:30:30|5738.53|5700.53|5737.4|5699.4|5738.53|5700.53|5737.4|5699.4|10
1607293840000|2020-12-06 22:30:40|5737.47|5699.47|5737.28|5699.28|5737.65|5699.65|5737.27|5699.27|10
1607293850000|2020-12-06 22:30:50|5737.73|5699.73|5737.15|5699.15|5737.73|5699.73|5737.15|5699.15|10
1607293860000|2020-12-06 22:31:00|5737.11|5699.11|5737.39|5699.39|5737.39|5699.39|5736.95|5698.95|10
1607293870000|2020-12-06 22:31:10|5737.51|5699.51|5739.39|5701.39|5739.39|5701.39|5737.51|5699.51|10
1607293880000|2020-12-06 22:31:20|5739.54|5701.54|5740.59|5702.59|5740.59|5702.59|5739.54|5701.54|10
1607293890000|2020-12-06 22:31:30|5740.68|5702.68|5741.53|5703.53|5741.69|5703.69|5740.68|5702.68|10
1607293900000|2020-12-06 22:31:40|5741.61|5703.61|5741.27|5703.27|5741.92|5703.92|5741.27|5703.27|10
1607293910000|2020-12-06 22:31:50|5741.32|5703.32|5740.87|5702.87|5741.51|5703.51|5740.87|5702.87|10
1607293920000|2020-12-06 22:32:00|5740.99|5702.99|5740.26|5702.26|5741.17|5703.17|5740.26|5702.26|10
1607293930000|2020-12-06 22:32:10|5740.15|5702.15|5738.97|5700.97|5740.15|5702.15|5738.97|5700.97|9
1607293940000|2020-12-06 22:32:20|5738.93|5700.93|5737.56|5699.56|5738.93|5700.93|5737.56|5699.56|10
1607293950000|2020-12-06 22:32:30|5737.63|5699.63|5736.8|5698.8|5737.63|5699.63|5736.52|5698.52|10
1607293960000|2020-12-06 22:32:40|5736.78|5698.78|5735.14|5697.14|5736.78|5698.78|5735.14|5697.14|10
1607293970000|2020-12-06 22:32:50|5735.36|5697.36|5732.43|5694.43|5735.36|5697.36|5732.43|5694.43|10
1607293980000|2020-12-06 22:33:00|5731.77|5693.77|5727.46|5689.46|5731.86|5693.86|5727.46|5689.46|10
1607293990000|2020-12-06 22:33:10|5726.58|5688.58|5722.87|5684.87|5726.58|5688.58|5722.87|5684.87|10
1607294000000|2020-12-06 22:33:20|5722.47|5684.47|5721.09|5683.09|5722.47|5684.47|5721|5683|10
1607294010000|2020-12-06 22:33:30|5721.22|5683.22|5721.98|5683.98|5722.04|5684.04|5721.22|5683.22|10
1607294020000|2020-12-06 22:33:40|5722.01|5684.01|5722.58|5684.58|5722.67|5684.67|5722.01|5684.01|10
1607294030000|2020-12-06 22:33:50|5722.72|5684.72|5723.53|5685.53|5723.54|5685.54|5722.72|5684.72|10
1607294040000|2020-12-06 22:34:00|5723.65|5685.65|5724.96|5686.96|5724.96|5686.96|5723.39|5685.39|10
1607294050000|2020-12-06 22:34:10|5725.1|5687.1|5726.5|5688.5|5726.5|5688.5|5725.1|5687.1|10
1607294060000|2020-12-06 22:34:20|5726.28|5688.28|5726.25|5688.25|5726.29|5688.29|5725.86|5687.86|10
1607294070000|2020-12-06 22:34:30|5726.11|5688.11|5725.65|5687.65|5726.3|5688.3|5725.65|5687.65|8
1607294080000|2020-12-06 22:34:40|5725.55|5687.55|5723.95|5685.95|5725.55|5687.55|5723.95|5685.95|10
1607294090000|2020-12-06 22:34:50|5723.93|5685.93|5723.55|5685.55|5724.17|5686.17|5723.55|5685.55|9
1607294100000|2020-12-06 22:35:00|5723.29|5685.29|5723.64|5685.64|5723.83|5685.83|5723.29|5685.29|10
1607294110000|2020-12-06 22:35:10|5723.52|5685.52|5723.35|5685.35|5723.52|5685.52|5723.06|5685.06|10
1607294120000|2020-12-06 22:35:20|5723.25|5685.25|5723.41|5685.41|5723.42|5685.42|5723.23|5685.23|10
1607294130000|2020-12-06 22:35:30|5723.33|5685.33|5723.25|5685.25|5723.34|5685.34|5723.05|5685.05|10
1607294140000|2020-12-06 22:35:40|5723.12|5685.12|5722.91|5684.91|5723.27|5685.27|5722.91|5684.91|10
1607294150000|2020-12-06 22:35:50|5722.89|5684.89|5722.07|5684.07|5723.01|5685.01|5722.07|5684.07|9
1607294160000|2020-12-06 22:36:00|5721.98|5683.98|5716.48|5678.48|5721.98|5683.98|5716.48|5678.48|10
1607294170000|2020-12-06 22:36:10|5716.38|5678.38|5714.82|5676.82|5716.38|5678.38|5714.31|5676.31|10
1607294180000|2020-12-06 22:36:20|5714.99|5676.99|5715.02|5677.02|5715.26|5677.26|5714.78|5676.78|9
1607294190000|2020-12-06 22:36:30|5715.23|5677.23|5716.54|5678.54|5716.64|5678.64|5715.12|5677.12|10
1607294200000|2020-12-06 22:36:40|5716.73|5678.73|5717.4|5679.4|5717.4|5679.4|5716.53|5678.53|10
1607294210000|2020-12-06 22:36:50|5717.2|5679.2|5716.44|5678.44|5717.27|5679.27|5716.44|5678.44|10
1607294220000|2020-12-06 22:37:00|5716.15|5678.15|5715.26|5677.26|5716.15|5678.15|5715.26|5677.26|9
1607294230000|2020-12-06 22:37:10|5714.59|5676.59|5708.36|5670.36|5714.59|5676.59|5708.36|5670.36|10
1607294240000|2020-12-06 22:37:20|5706.77|5668.77|5701.1|5663.1|5706.77|5668.77|5701.1|5663.1|10
1607294250000|2020-12-06 22:37:30|5700.52|5662.52|5699.5|5661.5|5700.52|5662.52|5699.49|5661.49|10
1607294260000|2020-12-06 22:37:40|5700.55|5662.55|5701.81|5663.81|5701.81|5663.81|5700.55|5662.55|10
1607294270000|2020-12-06 22:37:50|5702.12|5664.12|5701.82|5663.82|5702.44|5664.44|5701.64|5663.64|10
1607294280000|2020-12-06 22:38:00|5701.54|5663.54|5698.95|5660.95|5701.54|5663.54|5698.95|5660.95|10
1607294290000|2020-12-06 22:38:10|5698.14|5660.14|5698.05|5660.05|5698.14|5660.14|5696.69|5658.69|10
1607294300000|2020-12-06 22:38:20|5697.99|5659.99|5698.58|5660.58|5698.91|5660.91|5697.64|5659.64|8
1607294310000|2020-12-06 22:38:30|5698.4|5660.4|5699.11|5661.11|5699.11|5661.11|5698.4|5660.4|9
1607294320000|2020-12-06 22:38:40|5699.02|5661.02|5698.33|5660.33|5699.02|5661.02|5698.32|5660.32|10
1607294330000|2020-12-06 22:38:50|5698.03|5660.03|5695.96|5657.96|5698.33|5660.33|5695.96|5657.96|10
1607294340000|2020-12-06 22:39:00|5695.69|5657.69|5694.8|5656.8|5695.69|5657.69|5694.69|5656.69|10
1607294350000|2020-12-06 22:39:10|5695.4|5657.4|5694.97|5656.97|5695.94|5657.94|5694.97|5656.97|10
1607294360000|2020-12-06 22:39:20|5695.4|5657.4|5696.72|5658.72|5696.72|5658.72|5695.4|5657.4|9
1607294370000|2020-12-06 22:39:30|5696.34|5658.34|5696.8|5658.8|5696.81|5658.81|5696.34|5658.34|10
1607294380000|2020-12-06 22:39:40|5697.03|5659.03|5698.77|5660.77|5699.03|5661.03|5697.02|5659.02|10
1607294390000|2020-12-06 22:39:50|5698.85|5660.85|5701.83|5663.83|5701.83|5663.83|5698.85|5660.85|10
1607294400000|2020-12-06 22:40:00|5702.41|5664.41|5707.59|5669.59|5707.59|5669.59|5702.41|5664.41|10
1607294410000|2020-12-06 22:40:10|5709.18|5671.18|5712.37|5674.37|5712.37|5674.37|5709.18|5671.18|10
1607294420000|2020-12-06 22:40:20|5712.08|5674.08|5709.14|5671.14|5712.08|5674.08|5709.14|5671.14|10
1607294430000|2020-12-06 22:40:30|5708.43|5670.43|5710.73|5672.73|5710.73|5672.73|5708.43|5670.43|10
1607294440000|2020-12-06 22:40:40|5711.26|5673.26|5712.13|5674.13|5712.52|5674.52|5711.23|5673.23|10
1607294450000|2020-12-06 22:40:50|5711.63|5673.63|5709.54|5671.54|5711.65|5673.65|5709.5|5671.5|10
1607294460000|2020-12-06 22:41:00|5709.11|5671.11|5710.33|5672.33|5710.48|5672.48|5708.98|5670.98|10
1607294470000|2020-12-06 22:41:10|5710.28|5672.28|5710.47|5672.47|5710.47|5672.47|5709.85|5671.85|10
1607294480000|2020-12-06 22:41:20|5710.7|5672.7|5711.42|5673.42|5711.42|5673.42|5710.7|5672.7|10
1607294490000|2020-12-06 22:41:30|5711.44|5673.44|5711.68|5673.68|5711.68|5673.68|5711.34|5673.34|10
1607294500000|2020-12-06 22:41:40|5711.94|5673.94|5712.33|5674.33|5712.33|5674.33|5711.91|5673.91|10
1607294510000|2020-12-06 22:41:50|5712.34|5674.34|5713.61|5675.61|5713.61|5675.61|5712.34|5674.34|9
1607294520000|2020-12-06 22:42:00|5713.64|5675.64|5712.79|5674.79|5713.73|5675.73|5712.79|5674.79|10
1607294530000|2020-12-06 22:42:10|5712.31|5674.31|5711.62|5673.62|5712.39|5674.39|5711.62|5673.62|10
1607294540000|2020-12-06 22:42:20|5711.54|5673.54|5711.88|5673.88|5711.88|5673.88|5711.44|5673.44|9
1607294550000|2020-12-06 22:42:30|5711.86|5673.86|5712.34|5674.34|5712.48|5674.48|5711.84|5673.84|10
1607294560000|2020-12-06 22:42:40|5712.16|5674.16|5710.95|5672.95|5712.16|5674.16|5710.95|5672.95|10
1607294570000|2020-12-06 22:42:50|5711.07|5673.07|5709.47|5671.47|5711.09|5673.09|5709.47|5671.47|10
1607294580000|2020-12-06 22:43:00|5709.07|5671.07|5708.36|5670.36|5709.1|5671.1|5708.07|5670.07|8
1607294590000|2020-12-06 22:43:10|5708.49|5670.49|5707.8|5669.8|5708.49|5670.49|5707.59|5669.59|9
1607294600000|2020-12-06 22:43:20|5707.61|5669.61|5708.84|5670.84|5708.87|5670.87|5707.58|5669.58|9
1607294610000|2020-12-06 22:43:30|5708.94|5670.94|5708.96|5670.96|5709.64|5671.64|5708.94|5670.94|9
1607294620000|2020-12-06 22:43:40|5708.88|5670.88|5708.66|5670.66|5708.88|5670.88|5708.35|5670.35|9
1607294630000|2020-12-06 22:43:50|5709.89|5671.89|5710.95|5672.95|5710.95|5672.95|5709.89|5671.89|10
1607294640000|2020-12-06 22:44:00|5711.04|5673.04|5710.58|5672.58|5711.04|5673.04|5710.28|5672.28|8
1607294650000|2020-12-06 22:44:10|5709.99|5671.99|5710.24|5672.24|5710.32|5672.32|5709.87|5671.87|10
1607294660000|2020-12-06 22:44:20|5710.31|5672.31|5711.41|5673.41|5711.52|5673.52|5710.31|5672.31|10
1607294670000|2020-12-06 22:44:30|5711.64|5673.64|5715.65|5677.65|5715.65|5677.65|5711.64|5673.64|10
1607294680000|2020-12-06 22:44:40|5716.21|5678.21|5719|5681|5719|5681|5716.21|5678.21|10
1607294690000|2020-12-06 22:44:50|5719.05|5681.05|5719.98|5681.98|5720.13|5682.13|5719.05|5681.05|10
1607294700000|2020-12-06 22:45:00|5720.29|5682.29|5721.14|5683.14|5721.14|5683.14|5720.29|5682.29|10
1607294710000|2020-12-06 22:45:10|5721.47|5683.47|5722.43|5684.43|5722.43|5684.43|5721.47|5683.47|10
1607294720000|2020-12-06 22:45:20|5722.45|5684.45|5722.75|5684.75|5723.13|5685.13|5722.45|5684.45|10
1607294730000|2020-12-06 22:45:30|5722.81|5684.81|5719.15|5681.15|5722.81|5684.81|5719.15|5681.15|9
1607294740000|2020-12-06 22:45:40|5718.5|5680.5|5715.35|5677.35|5718.5|5680.5|5714.85|5676.85|10
1607294750000|2020-12-06 22:45:50|5715.97|5677.97|5715.1|5677.1|5716.08|5678.08|5715.1|5677.1|10
1607294760000|2020-12-06 22:46:00|5715.23|5677.23|5715.55|5677.55|5716.06|5678.06|5715.23|5677.23|9
1607294770000|2020-12-06 22:46:10|5715.23|5677.23|5715.9|5677.9|5715.9|5677.9|5715.23|5677.23|9
1607294780000|2020-12-06 22:46:20|5715.85|5677.85|5715.91|5677.91|5716.15|5678.15|5715.45|5677.45|10
1607294790000|2020-12-06 22:46:30|5715.86|5677.86|5715.45|5677.45|5716.03|5678.03|5715.45|5677.45|10
1607294800000|2020-12-06 22:46:40|5715.69|5677.69|5716.13|5678.13|5716.13|5678.13|5715.58|5677.58|10
1607294810000|2020-12-06 22:46:50|5716.17|5678.17|5716.13|5678.13|5716.3|5678.3|5716.09|5678.09|10
1607294820000|2020-12-06 22:47:00|5715.97|5677.97|5715.23|5677.23|5715.97|5677.97|5715.23|5677.23|9
1607294830000|2020-12-06 22:47:10|5714.91|5676.91|5713.03|5675.03|5714.91|5676.91|5713.03|5675.03|10
1607294840000|2020-12-06 22:47:20|5713.08|5675.08|5712.99|5674.99|5713.08|5675.08|5712.73|5674.73|8
1607294850000|2020-12-06 22:47:30|5712.97|5674.97|5712.69|5674.69|5712.98|5674.98|5712.69|5674.69|9
1607294860000|2020-12-06 22:47:40|5712.67|5674.67|5713.37|5675.37|5713.37|5675.37|5712.58|5674.58|10
1607294870000|2020-12-06 22:47:50|5713.81|5675.81|5713.89|5675.89|5714.09|5676.09|5713.77|5675.77|9
1607294880000|2020-12-06 22:48:00|5713.83|5675.83|5713.44|5675.44|5713.83|5675.83|5713.44|5675.44|9
1607294890000|2020-12-06 22:48:10|5713.53|5675.53|5714.79|5676.79|5714.79|5676.79|5713.47|5675.47|9
1607294900000|2020-12-06 22:48:20|5714.99|5676.99|5716.37|5678.37|5716.63|5678.63|5714.99|5676.99|10
1607294910000|2020-12-06 22:48:30|5716.83|5678.83|5719.4|5681.4|5719.4|5681.4|5716.83|5678.83|10
1607294920000|2020-12-06 22:48:40|5720.15|5682.15|5722.28|5684.28|5722.28|5684.28|5720.15|5682.15|10
1607294930000|2020-12-06 22:48:50|5722.92|5684.92|5723.56|5685.56|5723.56|5685.56|5722.92|5684.92|10
1607294940000|2020-12-06 22:49:00|5723.81|5685.81|5724.62|5686.62|5724.67|5686.67|5723.81|5685.81|10
1607294950000|2020-12-06 22:49:10|5724.52|5686.52|5722.67|5684.67|5724.6|5686.6|5722.67|5684.67|10
1607294960000|2020-12-06 22:49:20|5722.62|5684.62|5721.19|5683.19|5722.62|5684.62|5721.15|5683.15|10
1607294970000|2020-12-06 22:49:30|5721.3|5683.3|5720.69|5682.69|5721.3|5683.3|5720.69|5682.69|10
1607294980000|2020-12-06 22:49:40|5720.7|5682.7|5721.1|5683.1|5721.27|5683.27|5720.7|5682.7|9
1607294990000|2020-12-06 22:49:50|5720.78|5682.78|5719.35|5681.35|5720.78|5682.78|5719.35|5681.35|10
1607295000000|2020-12-06 22:50:00|5719.36|5681.36|5718.05|5680.05|5719.36|5681.36|5718.02|5680.02|9
1607295010000|2020-12-06 22:50:10|5718.06|5680.06|5717.99|5679.99|5718.25|5680.25|5717.99|5679.99|9
1607295020000|2020-12-06 22:50:20|5718.03|5680.03|5719.89|5681.89|5719.89|5681.89|5718|5680|10
1607295030000|2020-12-06 22:50:30|5720.15|5682.15|5720.72|5682.72|5721.01|5683.01|5720.15|5682.15|10
1607295040000|2020-12-06 22:50:40|5720.88|5682.88|5721.42|5683.42|5721.42|5683.42|5720.64|5682.64|10
1607295050000|2020-12-06 22:50:50|5721.5|5683.5|5722.52|5684.52|5722.52|5684.52|5721.5|5683.5|9
1607295060000|2020-12-06 22:51:00|5722.75|5684.75|5722.64|5684.64|5722.75|5684.75|5722.47|5684.47|10
1607295070000|2020-12-06 22:51:10|5722.4|5684.4|5723.33|5685.33|5723.33|5685.33|5722.25|5684.25|10
1607295080000|2020-12-06 22:51:20|5723.6|5685.6|5724.62|5686.62|5724.89|5686.89|5723.6|5685.6|10
1607295090000|2020-12-06 22:51:30|5724.65|5686.65|5726.21|5688.21|5726.21|5688.21|5724.59|5686.59|10
1607295100000|2020-12-06 22:51:40|5726.13|5688.13|5726.53|5688.53|5726.59|5688.59|5726.13|5688.13|8
1607295110000|2020-12-06 22:51:50|5726.62|5688.62|5726.82|5688.82|5726.83|5688.83|5726.47|5688.47|8
1607295120000|2020-12-06 22:52:00|5726.91|5688.91|5726.85|5688.85|5727.12|5689.12|5726.83|5688.83|10
1607295130000|2020-12-06 22:52:10|5726.69|5688.69|5725.43|5687.43|5726.85|5688.85|5725.43|5687.43|8
1607295140000|2020-12-06 22:52:20|5725.24|5687.24|5722.8|5684.8|5725.24|5687.24|5722.8|5684.8|10
1607295150000|2020-12-06 22:52:30|5722.71|5684.71|5721.59|5683.59|5722.71|5684.71|5721.59|5683.59|8
1607295160000|2020-12-06 22:52:40|5721.74|5683.74|5722.73|5684.73|5722.79|5684.79|5721.74|5683.74|10
1607295170000|2020-12-06 22:52:50|5723.05|5685.05|5723.62|5685.62|5723.72|5685.72|5723.05|5685.05|10
1607295180000|2020-12-06 22:53:00|5723.58|5685.58|5722.93|5684.93|5723.58|5685.58|5722.82|5684.82|10
1607295190000|2020-12-06 22:53:10|5722.9|5684.9|5723.69|5685.69|5723.69|5685.69|5722.9|5684.9|10
1607295200000|2020-12-06 22:53:20|5723.98|5685.98|5724.89|5686.89|5724.89|5686.89|5723.98|5685.98|9
1607295210000|2020-12-06 22:53:30|5724.85|5686.85|5726.08|5688.08|5726.08|5688.08|5724.65|5686.65|10
1607295220000|2020-12-06 22:53:40|5726.19|5688.19|5726.86|5688.86|5726.86|5688.86|5726.19|5688.19|10
1607295230000|2020-12-06 22:53:50|5726.81|5688.81|5726.75|5688.75|5727|5689|5726.72|5688.72|10
1607295240000|2020-12-06 22:54:00|5726.65|5688.65|5726.28|5688.28|5726.65|5688.65|5726.15|5688.15|10
1607295250000|2020-12-06 22:54:10|5726.3|5688.3|5726.25|5688.25|5726.33|5688.33|5725.93|5687.93|10
1607295260000|2020-12-06 22:54:20|5726.2|5688.2|5727.02|5689.02|5727.02|5689.02|5726.2|5688.2|10
1607295270000|2020-12-06 22:54:30|5727.5|5689.5|5729.29|5691.29|5729.29|5691.29|5727.5|5689.5|10
1607295280000|2020-12-06 22:54:40|5729.39|5691.39|5727.68|5689.68|5729.61|5691.61|5727.62|5689.62|10
1607295290000|2020-12-06 22:54:50|5727.8|5689.8|5724.78|5686.78|5727.8|5689.8|5724.78|5686.78|10
1607295300000|2020-12-06 22:55:00|5724.68|5686.68|5723.06|5685.06|5724.68|5686.68|5723.04|5685.04|10
1607295310000|2020-12-06 22:55:10|5723.17|5685.17|5725.03|5687.03|5725.03|5687.03|5723.17|5685.17|10
1607295320000|2020-12-06 22:55:20|5725.09|5687.09|5726.75|5688.75|5726.8|5688.8|5725.09|5687.09|10
1607295330000|2020-12-06 22:55:30|5726.85|5688.85|5727.72|5689.72|5727.72|5689.72|5726.85|5688.85|9
1607295340000|2020-12-06 22:55:40|5728.18|5690.18|5728.23|5690.23|5728.65|5690.65|5727.99|5689.99|10
1607295350000|2020-12-06 22:55:50|5728.04|5690.04|5727.17|5689.17|5728.04|5690.04|5726.55|5688.55|10
1607295360000|2020-12-06 22:56:00|5727.36|5689.36|5727.08|5689.08|5727.63|5689.63|5727.08|5689.08|10
1607295370000|2020-12-06 22:56:10|5726.16|5688.16|5726.18|5688.18|5726.23|5688.23|5725.81|5687.81|10
1607295380000|2020-12-06 22:56:20|5726.29|5688.29|5726.44|5688.44|5726.5|5688.5|5726.19|5688.19|9
1607295390000|2020-12-06 22:56:30|5726.47|5688.47|5727.1|5689.1|5727.11|5689.11|5726.37|5688.37|9
1607295400000|2020-12-06 22:56:40|5727.3|5689.3|5728.22|5690.22|5728.22|5690.22|5727.3|5689.3|10
1607295410000|2020-12-06 22:56:50|5728.17|5690.17|5728.71|5690.71|5728.71|5690.71|5728.17|5690.17|9
1607295420000|2020-12-06 22:57:00|5728.55|5690.55|5728.34|5690.34|5728.58|5690.58|5728.34|5690.34|9
1607295430000|2020-12-06 22:57:10|5728.27|5690.27|5727.99|5689.99|5728.46|5690.46|5727.99|5689.99|10
1607295440000|2020-12-06 22:57:20|5727.85|5689.85|5727.65|5689.65|5727.85|5689.85|5727.5|5689.5|10
1607295450000|2020-12-06 22:57:30|5727.73|5689.73|5726.56|5688.56|5727.73|5689.73|5726.25|5688.25|9
1607295460000|2020-12-06 22:57:40|5726.62|5688.62|5727.23|5689.23|5727.23|5689.23|5726.62|5688.62|9
1607295470000|2020-12-06 22:57:50|5727.31|5689.31|5727.49|5689.49|5727.54|5689.54|5727.05|5689.05|9
1607295480000|2020-12-06 22:58:00|5727.58|5689.58|5727.61|5689.61|5727.8|5689.8|5727.54|5689.54|9
1607295490000|2020-12-06 22:58:10|5727.46|5689.46|5727.02|5689.02|5727.49|5689.49|5726.96|5688.96|10
1607295500000|2020-12-06 22:58:20|5727.22|5689.22|5726.97|5688.97|5727.26|5689.26|5726.97|5688.97|7
1607295510000|2020-12-06 22:58:30|5727.09|5689.09|5727.4|5689.4|5727.4|5689.4|5727.09|5689.09|9
1607295520000|2020-12-06 22:58:40|5727.42|5689.42|5727.13|5689.13|5727.61|5689.61|5727.13|5689.13|9
1607295530000|2020-12-06 22:58:50|5726.99|5688.99|5726.35|5688.35|5726.99|5688.99|5726.33|5688.33|10
1607295540000|2020-12-06 22:59:00|5726.49|5688.49|5726.64|5688.64|5726.66|5688.66|5726.46|5688.46|10
1607295550000|2020-12-06 22:59:10|5726.52|5688.52|5725.59|5687.59|5726.52|5688.52|5725.59|5687.59|10
1607295560000|2020-12-06 22:59:20|5725.54|5687.54|5725.49|5687.49|5725.66|5687.66|5725.39|5687.39|10
1607295570000|2020-12-06 22:59:30|5725.22|5687.22|5723.84|5685.84|5725.22|5687.22|5723.84|5685.84|10
1607295580000|2020-12-06 22:59:40|5723.81|5685.81|5723.25|5685.25|5723.81|5685.81|5723.25|5685.25|10
1607295590000|2020-12-06 22:59:50|5723.11|5685.11|5722.38|5684.38|5723.11|5685.11|5722.38|5684.38|9
1607295600000|2020-12-06 23:00:00|5722.43|5684.43|5722.99|5684.99|5723.21|5685.21|5722.19|5684.19|10
1607295610000|2020-12-06 23:00:10|5723.31|5685.31|5725.31|5687.31|5725.31|5687.31|5723.31|5685.31|10
1607295620000|2020-12-06 23:00:20|5725.78|5687.78|5728.43|5690.43|5728.7|5690.7|5725.78|5687.78|10
1607295630000|2020-12-06 23:00:30|5729.33|5691.33|5731.71|5693.71|5731.71|5693.71|5729.33|5691.33|10
1607295640000|2020-12-06 23:00:40|5731.92|5693.92|5731.48|5693.48|5731.94|5693.94|5731.02|5693.02|10
1607295650000|2020-12-06 23:00:50|5731.55|5693.55|5731.4|5693.4|5731.86|5693.86|5731.31|5693.31|10
1607295660000|2020-12-06 23:01:00|5731.35|5693.35|5732.7|5694.7|5732.7|5694.7|5731.35|5693.35|10
1607295670000|2020-12-06 23:01:10|5732.67|5694.67|5734.73|5696.73|5734.73|5696.73|5732.67|5694.67|10
1607295680000|2020-12-06 23:01:20|5734.63|5696.63|5735.27|5697.27|5735.29|5697.29|5734.61|5696.61|9
1607295690000|2020-12-06 23:01:30|5735.46|5697.46|5735.55|5697.55|5735.75|5697.75|5735.43|5697.43|8
1607295700000|2020-12-06 23:01:40|5735.57|5697.57|5736.02|5698.02|5736.02|5698.02|5735.43|5697.43|10
1607295710000|2020-12-06 23:01:50|5736.08|5698.08|5735.66|5697.66|5736.19|5698.19|5735.66|5697.66|8
1607295720000|2020-12-06 23:02:00|5735.75|5697.75|5735.49|5697.49|5735.95|5697.95|5735.46|5697.46|9
1607295730000|2020-12-06 23:02:10|5735.46|5697.46|5735.25|5697.25|5735.71|5697.71|5735.16|5697.16|10
1607295740000|2020-12-06 23:02:20|5735.17|5697.17|5735.29|5697.29|5735.39|5697.39|5734.99|5696.99|10
1607295750000|2020-12-06 23:02:30|5735.18|5697.18|5735.55|5697.55|5735.55|5697.55|5735.18|5697.18|9
1607295760000|2020-12-06 23:02:40|5735.64|5697.64|5736.79|5698.79|5736.79|5698.79|5735.64|5697.64|10
1607295770000|2020-12-06 23:02:50|5737.15|5699.15|5740.39|5702.39|5740.39|5702.39|5737.15|5699.15|10
1607295780000|2020-12-06 23:03:00|5740.66|5702.66|5743.01|5705.01|5743.05|5705.05|5740.66|5702.66|10
1607295790000|2020-12-06 23:03:10|5742.97|5704.97|5743.2|5705.2|5743.2|5705.2|5742.97|5704.97|10
1607295800000|2020-12-06 23:03:20|5743.18|5705.18|5743.29|5705.29|5743.44|5705.44|5743.14|5705.14|10
1607295810000|2020-12-06 23:03:30|5743.43|5705.43|5744.13|5706.13|5744.25|5706.25|5743.43|5705.43|9
1607295820000|2020-12-06 23:03:40|5744.14|5706.14|5744.43|5706.43|5744.43|5706.43|5744.13|5706.13|10
1607295830000|2020-12-06 23:03:50|5744.31|5706.31|5743.87|5705.87|5744.33|5706.33|5743.87|5705.87|10
1607295840000|2020-12-06 23:04:00|5743.76|5705.76|5743.81|5705.81|5744.01|5706.01|5743.43|5705.43|10
1607295850000|2020-12-06 23:04:10|5744.05|5706.05|5744.39|5706.39|5744.44|5706.44|5743.97|5705.97|10
1607295860000|2020-12-06 23:04:20|5744.54|5706.54|5744.56|5706.56|5744.56|5706.56|5744.15|5706.15|9
1607295870000|2020-12-06 23:04:30|5744.4|5706.4|5744.54|5706.54|5744.54|5706.54|5744.4|5706.4|6
1607295880000|2020-12-06 23:04:40|5744.55|5706.55|5744.22|5706.22|5744.61|5706.61|5744.11|5706.11|10
1607295890000|2020-12-06 23:04:50|5744.26|5706.26|5743.37|5705.37|5744.26|5706.26|5743.37|5705.37|8
1607295900000|2020-12-06 23:05:00|5743.38|5705.38|5745.6|5707.6|5745.69|5707.69|5743.38|5705.38|10
1607295910000|2020-12-06 23:05:10|5745.42|5707.42|5745.01|5707.01|5745.78|5707.78|5745.01|5707.01|10
1607295920000|2020-12-06 23:05:20|5745.21|5707.21|5745.54|5707.54|5745.54|5707.54|5745.14|5707.14|8
1607295930000|2020-12-06 23:05:30|5745.32|5707.32|5745.2|5707.2|5745.58|5707.58|5745.19|5707.19|10
1607295940000|2020-12-06 23:05:40|5745.32|5707.32|5745.77|5707.77|5745.77|5707.77|5745.14|5707.14|10
1607295950000|2020-12-06 23:05:50|5745.85|5707.85|5746.66|5708.66|5746.72|5708.72|5745.81|5707.81|8
1607295960000|2020-12-06 23:06:00|5746.72|5708.72|5746.57|5708.57|5746.79|5708.79|5746.4|5708.4|10
1607295970000|2020-12-06 23:06:10|5746.39|5708.39|5748.09|5710.09|5748.09|5710.09|5746.39|5708.39|10
1607295980000|2020-12-06 23:06:20|5748.18|5710.18|5748.95|5710.95|5749.01|5711.01|5748.18|5710.18|10
1607295990000|2020-12-06 23:06:30|5748.99|5710.99|5749.99|5711.99|5749.99|5711.99|5748.99|5710.99|9
1607296000000|2020-12-06 23:06:40|5749.79|5711.79|5751.45|5713.45|5751.61|5713.61|5749.79|5711.79|10
1607296010000|2020-12-06 23:06:50|5751.33|5713.33|5750.86|5712.86|5751.33|5713.33|5750.8|5712.8|10
1607296020000|2020-12-06 23:07:00|5750.71|5712.71|5750.84|5712.84|5751.03|5713.03|5750.65|5712.65|10
1607296030000|2020-12-06 23:07:10|5750.78|5712.78|5751.09|5713.09|5751.39|5713.39|5750.78|5712.78|8
1607296040000|2020-12-06 23:07:20|5751.39|5713.39|5752.06|5714.06|5752.06|5714.06|5751.34|5713.34|9
1607296050000|2020-12-06 23:07:30|5752.33|5714.33|5755.3|5717.3|5755.3|5717.3|5752.33|5714.33|10
1607296060000|2020-12-06 23:07:40|5755.62|5717.62|5759.31|5721.31|5759.31|5721.31|5755.62|5717.62|10
1607296070000|2020-12-06 23:07:50|5759.34|5721.34|5759.58|5721.58|5760.85|5722.85|5759.34|5721.34|10
1607296080000|2020-12-06 23:08:00|5759.71|5721.71|5757.2|5719.2|5759.71|5721.71|5757.16|5719.16|9
1607296090000|2020-12-06 23:08:10|5757.03|5719.03|5759.59|5721.59|5759.59|5721.59|5756.71|5718.71|10
1607296100000|2020-12-06 23:08:20|5759.71|5721.71|5760.32|5722.32|5760.34|5722.34|5759.71|5721.71|10
1607296110000|2020-12-06 23:08:30|5760.37|5722.37|5760.8|5722.8|5760.8|5722.8|5760.32|5722.32|10
1607296120000|2020-12-06 23:08:40|5761.24|5723.24|5762.17|5724.17|5762.17|5724.17|5761.03|5723.03|10
1607296130000|2020-12-06 23:08:50|5762.27|5724.27|5763.11|5725.11|5763.11|5725.11|5762.27|5724.27|10
1607296140000|2020-12-06 23:09:00|5763.13|5725.13|5764.5|5726.5|5764.53|5726.53|5763.11|5725.11|9
1607296150000|2020-12-06 23:09:10|5764.65|5726.65|5768.34|5730.34|5768.34|5730.34|5764.65|5726.65|10
1607296160000|2020-12-06 23:09:20|5768.42|5730.42|5770.53|5732.53|5770.53|5732.53|5768.42|5730.42|10
1607296170000|2020-12-06 23:09:30|5770.4|5732.4|5771.47|5733.47|5771.47|5733.47|5770.33|5732.33|10
1607296180000|2020-12-06 23:09:40|5771.48|5733.48|5772.47|5734.47|5772.53|5734.53|5771.48|5733.48|10
1607296190000|2020-12-06 23:09:50|5772.42|5734.42|5773.12|5735.12|5773.12|5735.12|5772.28|5734.28|10
1607296200000|2020-12-06 23:10:00|5773.29|5735.29|5773.33|5735.33|5773.78|5735.78|5773.24|5735.24|10
1607296210000|2020-12-06 23:10:10|5773.07|5735.07|5769.98|5731.98|5773.07|5735.07|5769.98|5731.98|10
1607296220000|2020-12-06 23:10:20|5769.94|5731.94|5770.92|5732.92|5771.18|5733.18|5769.63|5731.63|10
1607296230000|2020-12-06 23:10:30|5771.07|5733.07|5774.94|5736.94|5774.94|5736.94|5771.07|5733.07|10
1607296240000|2020-12-06 23:10:40|5775.02|5737.02|5776.97|5738.97|5776.97|5738.97|5775.02|5737.02|10
1607296250000|2020-12-06 23:10:50|5777.17|5739.17|5778.38|5740.38|5778.38|5740.38|5777.17|5739.17|10
1607296260000|2020-12-06 23:11:00|5778.23|5740.23|5778.46|5740.46|5778.65|5740.65|5777.81|5739.81|10
1607296270000|2020-12-06 23:11:10|5778.54|5740.54|5782.33|5744.33|5782.33|5744.33|5778.54|5740.54|10
1607296280000|2020-12-06 23:11:20|5782.55|5744.55|5786.56|5748.56|5786.69|5748.69|5782.55|5744.55|10
1607296290000|2020-12-06 23:11:30|5786.91|5748.91|5790.97|5752.97|5790.97|5752.97|5786.91|5748.91|10
1607296300000|2020-12-06 23:11:40|5791.58|5753.58|5796.1|5758.1|5796.72|5758.72|5791.58|5753.58|10
1607296310000|2020-12-06 23:11:50|5795.56|5757.56|5792.18|5754.18|5795.56|5757.56|5792.18|5754.18|10
1607296320000|2020-12-06 23:12:00|5791.45|5753.45|5788.9|5750.9|5791.45|5753.45|5788.9|5750.9|10
1607296330000|2020-12-06 23:12:10|5788.66|5750.66|5787.81|5749.81|5788.66|5750.66|5787.32|5749.32|10
1607296340000|2020-12-06 23:12:20|5787.94|5749.94|5790.01|5752.01|5790.79|5752.79|5787.94|5749.94|10
1607296350000|2020-12-06 23:12:30|5790.13|5752.13|5791.34|5753.34|5791.34|5753.34|5789.46|5751.46|10
1607296360000|2020-12-06 23:12:40|5791.36|5753.36|5792.25|5754.25|5792.25|5754.25|5790.27|5752.27|10
1607296370000|2020-12-06 23:12:50|5792.27|5754.27|5792.72|5754.72|5793.04|5755.04|5792.26|5754.26|10
1607296380000|2020-12-06 23:13:00|5792.69|5754.69|5792.26|5754.26|5793.17|5755.17|5792.26|5754.26|10
1607296390000|2020-12-06 23:13:10|5791.79|5753.79|5791.23|5753.23|5792.42|5754.42|5791.23|5753.23|10
1607296400000|2020-12-06 23:13:20|5790.85|5752.85|5790.24|5752.24|5790.92|5752.92|5790.14|5752.14|9
1607296410000|2020-12-06 23:13:30|5790.35|5752.35|5790.84|5752.84|5790.84|5752.84|5789.93|5751.93|10
1607296420000|2020-12-06 23:13:40|5790.72|5752.72|5791.05|5753.05|5791.43|5753.43|5790.72|5752.72|10
1607296430000|2020-12-06 23:13:50|5790.92|5752.92|5786.26|5748.26|5790.92|5752.92|5786.26|5748.26|10
1607296440000|2020-12-06 23:14:00|5786.13|5748.13|5786.31|5748.31|5786.32|5748.32|5785.66|5747.66|10
1607296450000|2020-12-06 23:14:10|5786.14|5748.14|5788.03|5750.03|5788.33|5750.33|5786.14|5748.14|10
1607296460000|2020-12-06 23:14:20|5788.13|5750.13|5789.33|5751.33|5789.33|5751.33|5788.13|5750.13|10
1607296470000|2020-12-06 23:14:30|5788.96|5750.96|5789.51|5751.51|5789.64|5751.64|5788.96|5750.96|10
1607296480000|2020-12-06 23:14:40|5789.76|5751.76|5789.7|5751.7|5789.76|5751.76|5789.5|5751.5|8
1607296490000|2020-12-06 23:14:50|5789.85|5751.85|5789.43|5751.43|5789.85|5751.85|5789.43|5751.43|9
1607296500000|2020-12-06 23:15:00|5789.48|5751.48|5790.4|5752.4|5790.4|5752.4|5789.29|5751.29|9
1607296510000|2020-12-06 23:15:10|5790.45|5752.45|5795.72|5757.72|5795.72|5757.72|5790.45|5752.45|10
1607296520000|2020-12-06 23:15:20|5796.09|5758.09|5798.14|5760.14|5798.15|5760.15|5796.09|5758.09|10
1607296530000|2020-12-06 23:15:30|5797.88|5759.88|5799.23|5761.23|5799.27|5761.27|5797.88|5759.88|10
1607296540000|2020-12-06 23:15:40|5799.24|5761.24|5800.64|5762.64|5800.64|5762.64|5799.24|5761.24|9
1607296550000|2020-12-06 23:15:50|5800.89|5762.89|5803.72|5765.72|5803.72|5765.72|5800.89|5762.89|10
1607296560000|2020-12-06 23:16:00|5803.99|5765.99|5806.61|5768.61|5806.61|5768.61|5803.99|5765.99|10
1607296570000|2020-12-06 23:16:10|5806.74|5768.74|5806.87|5768.87|5807.24|5769.24|5806.74|5768.74|9
1607296580000|2020-12-06 23:16:20|5806.89|5768.89|5806.13|5768.13|5806.89|5768.89|5806.02|5768.02|10
1607296590000|2020-12-06 23:16:30|5806.28|5768.28|5806.39|5768.39|5806.6|5768.6|5806.25|5768.25|10
1607296600000|2020-12-06 23:16:40|5806.59|5768.59|5805.89|5767.89|5807.51|5769.51|5805.89|5767.89|10
1607296610000|2020-12-06 23:16:50|5805.51|5767.51|5805.46|5767.46|5805.57|5767.57|5804.73|5766.73|10
1607296620000|2020-12-06 23:17:00|5805.49|5767.49|5804|5766|5805.49|5767.49|5803.8|5765.8|10
1607296630000|2020-12-06 23:17:10|5803.94|5765.94|5805.73|5767.73|5806.1|5768.1|5803.94|5765.94|10
1607296640000|2020-12-06 23:17:20|5805.3|5767.3|5803.54|5765.54|5805.44|5767.44|5803.54|5765.54|10
1607296650000|2020-12-06 23:17:30|5803.57|5765.57|5801.96|5763.96|5803.65|5765.65|5801.96|5763.96|10
1607296660000|2020-12-06 23:17:40|5801.51|5763.51|5800.11|5762.11|5801.51|5763.51|5800.11|5762.11|9
1607296670000|2020-12-06 23:17:50|5799.38|5761.38|5798.68|5760.68|5799.38|5761.38|5798.53|5760.53|10
1607296680000|2020-12-06 23:18:00|5798.65|5760.65|5798.71|5760.71|5799.03|5761.03|5798.47|5760.47|10
1607296690000|2020-12-06 23:18:10|5799.01|5761.01|5798.69|5760.69|5799.05|5761.05|5798.54|5760.54|9
1607296700000|2020-12-06 23:18:20|5798.56|5760.56|5797.2|5759.2|5798.74|5760.74|5797.2|5759.2|9
1607296710000|2020-12-06 23:18:30|5796.8|5758.8|5794.56|5756.56|5796.8|5758.8|5794.56|5756.56|9
1607296720000|2020-12-06 23:18:40|5794.42|5756.42|5792.36|5754.36|5794.42|5756.42|5792.36|5754.36|10
1607296730000|2020-12-06 23:18:50|5792.26|5754.26|5790.34|5752.34|5792.26|5754.26|5790.3|5752.3|10
1607296740000|2020-12-06 23:19:00|5790.43|5752.43|5791.05|5753.05|5791.05|5753.05|5790.35|5752.35|9
1607296750000|2020-12-06 23:19:10|5790.93|5752.93|5790.82|5752.82|5791.08|5753.08|5790.59|5752.59|9
1607296760000|2020-12-06 23:19:20|5790.83|5752.83|5791|5753|5791|5753|5790.54|5752.54|7
1607296770000|2020-12-06 23:19:30|5791.36|5753.36|5791.45|5753.45|5791.57|5753.57|5791.36|5753.36|10
1607296780000|2020-12-06 23:19:40|5791.49|5753.49|5791.66|5753.66|5791.66|5753.66|5791.28|5753.28|8
1607296790000|2020-12-06 23:19:50|5791.64|5753.64|5793.29|5755.29|5793.29|5755.29|5791.63|5753.63|10
1607296800000|2020-12-06 23:20:00|5793.27|5755.27|5797.34|5759.34|5797.34|5759.34|5793.23|5755.23|10
1607296810000|2020-12-06 23:20:10|5797.41|5759.41|5799.25|5761.25|5799.78|5761.78|5797.41|5759.41|10
1607296820000|2020-12-06 23:20:20|5799.28|5761.28|5799.16|5761.16|5799.28|5761.28|5798.64|5760.64|10
1607296830000|2020-12-06 23:20:30|5799.09|5761.09|5798.7|5760.7|5799.84|5761.84|5798.7|5760.7|10
1607296840000|2020-12-06 23:20:40|5798.71|5760.71|5796.72|5758.72|5798.71|5760.71|5796.72|5758.72|10
1607296850000|2020-12-06 23:20:50|5796.95|5758.95|5795.91|5757.91|5796.95|5758.95|5795.91|5757.91|9
1607296860000|2020-12-06 23:21:00|5796.02|5758.02|5796.68|5758.68|5796.68|5758.68|5795.31|5757.31|9
1607296870000|2020-12-06 23:21:10|5796.72|5758.72|5799.24|5761.24|5799.35|5761.35|5796.72|5758.72|10
1607296880000|2020-12-06 23:21:20|5799.54|5761.54|5799.62|5761.62|5799.74|5761.74|5799.29|5761.29|10
1607296890000|2020-12-06 23:21:30|5799.45|5761.45|5798.18|5760.18|5799.45|5761.45|5798.18|5760.18|10
1607296900000|2020-12-06 23:21:40|5797.86|5759.86|5796.77|5758.77|5797.86|5759.86|5796.77|5758.77|10
1607296910000|2020-12-06 23:21:50|5796.68|5758.68|5794.71|5756.71|5796.68|5758.68|5794.71|5756.71|10
1607296920000|2020-12-06 23:22:00|5794.67|5756.67|5794.03|5756.03|5794.73|5756.73|5793.82|5755.82|10
1607296930000|2020-12-06 23:22:10|5794.02|5756.02|5793.57|5755.57|5794.05|5756.05|5793.04|5755.04|10
1607296940000|2020-12-06 23:22:20|5793.55|5755.55|5795.2|5757.2|5795.2|5757.2|5793.55|5755.55|10
1607296950000|2020-12-06 23:22:30|5795.22|5757.22|5796.2|5758.2|5796.2|5758.2|5795.22|5757.22|9
1607296960000|2020-12-06 23:22:40|5795.8|5757.8|5795.29|5757.29|5796.08|5758.08|5795.2|5757.2|10
1607296970000|2020-12-06 23:22:50|5795.07|5757.07|5794.14|5756.14|5795.14|5757.14|5794.14|5756.14|10
1607296980000|2020-12-06 23:23:00|5793.97|5755.97|5793.68|5755.68|5793.97|5755.97|5793.11|5755.11|10
1607296990000|2020-12-06 23:23:10|5793.93|5755.93|5794.86|5756.86|5795.12|5757.12|5793.93|5755.93|10
1607297000000|2020-12-06 23:23:20|5794.98|5756.98|5794.45|5756.45|5794.98|5756.98|5794.34|5756.34|10
1607297010000|2020-12-06 23:23:30|5794.48|5756.48|5793.78|5755.78|5794.48|5756.48|5793.78|5755.78|10
1607297020000|2020-12-06 23:23:40|5793.81|5755.81|5793.64|5755.64|5793.95|5755.95|5793.55|5755.55|9
1607297030000|2020-12-06 23:23:50|5793.63|5755.63|5793.61|5755.61|5793.82|5755.82|5793.42|5755.42|10
1607297040000|2020-12-06 23:24:00|5793.68|5755.68|5793.29|5755.29|5793.79|5755.79|5793.29|5755.29|10
1607297050000|2020-12-06 23:24:10|5792.98|5754.98|5793.26|5755.26|5793.42|5755.42|5792.76|5754.76|9
1607297060000|2020-12-06 23:24:20|5793.36|5755.36|5794.82|5756.82|5794.82|5756.82|5793.36|5755.36|10
1607297070000|2020-12-06 23:24:30|5794.84|5756.84|5795.45|5757.45|5795.56|5757.56|5794.84|5756.84|8
1607297080000|2020-12-06 23:24:40|5795.62|5757.62|5794.31|5756.31|5795.64|5757.64|5794.31|5756.31|10
1607297090000|2020-12-06 23:24:50|5794.25|5756.25|5793.44|5755.44|5794.25|5756.25|5793.44|5755.44|10
1607297100000|2020-12-06 23:25:00|5793.57|5755.57|5794.08|5756.08|5794.34|5756.34|5793.57|5755.57|10
1607297110000|2020-12-06 23:25:10|5794.14|5756.14|5792.77|5754.77|5794.14|5756.14|5792.77|5754.77|10
1607297120000|2020-12-06 23:25:20|5792.97|5754.97|5789.33|5751.33|5792.97|5754.97|5789.33|5751.33|10
1607297130000|2020-12-06 23:25:30|5789.21|5751.21|5788.02|5750.02|5789.21|5751.21|5788.02|5750.02|10
1607297140000|2020-12-06 23:25:40|5787.39|5749.39|5786.11|5748.11|5787.39|5749.39|5786.11|5748.11|10
1607297150000|2020-12-06 23:25:50|5786.09|5748.09|5784.95|5746.95|5786.09|5748.09|5784.82|5746.82|10
1607297160000|2020-12-06 23:26:00|5785.17|5747.17|5785.98|5747.98|5785.98|5747.98|5785.17|5747.17|9
1607297170000|2020-12-06 23:26:10|5786.26|5748.26|5786.22|5748.22|5786.42|5748.42|5786.15|5748.15|10
1607297180000|2020-12-06 23:26:20|5786.31|5748.31|5786.41|5748.41|5786.41|5748.41|5786.23|5748.23|10
1607297190000|2020-12-06 23:26:30|5786.46|5748.46|5786.95|5748.95|5786.95|5748.95|5786.43|5748.43|10
1607297200000|2020-12-06 23:26:40|5786.91|5748.91|5787.04|5749.04|5787.21|5749.21|5786.67|5748.67|9
1607297210000|2020-12-06 23:26:50|5787.19|5749.19|5787.36|5749.36|5787.36|5749.36|5787|5749|9
1607297220000|2020-12-06 23:27:00|5787.34|5749.34|5785.65|5747.65|5787.34|5749.34|5785.65|5747.65|10
1607297230000|2020-12-06 23:27:10|5785.5|5747.5|5784.53|5746.53|5785.5|5747.5|5784.53|5746.53|10
1607297240000|2020-12-06 23:27:20|5784.59|5746.59|5783.94|5745.94|5784.61|5746.61|5783.94|5745.94|8
1607297250000|2020-12-06 23:27:30|5783.89|5745.89|5783.64|5745.64|5783.89|5745.89|5783.32|5745.32|10
1607297260000|2020-12-06 23:27:40|5783.72|5745.72|5782.7|5744.7|5783.72|5745.72|5782.25|5744.25|10
1607297270000|2020-12-06 23:27:50|5782.98|5744.98|5783.2|5745.2|5783.34|5745.34|5782.98|5744.98|9
1607297280000|2020-12-06 23:28:00|5783.43|5745.43|5783.16|5745.16|5783.44|5745.44|5783.16|5745.16|8
1607297290000|2020-12-06 23:28:10|5783.21|5745.21|5782.97|5744.97|5783.32|5745.32|5782.97|5744.97|8
1607297300000|2020-12-06 23:28:20|5782.86|5744.86|5783.43|5745.43|5783.43|5745.43|5782.86|5744.86|10
1607297310000|2020-12-06 23:28:30|5783.45|5745.45|5783.67|5745.67|5783.68|5745.68|5783.27|5745.27|10
1607297320000|2020-12-06 23:28:40|5783.56|5745.56|5784.78|5746.78|5784.78|5746.78|5783.56|5745.56|10
1607297330000|2020-12-06 23:28:50|5784.45|5746.45|5785.21|5747.21|5785.21|5747.21|5784.25|5746.25|10
1607297340000|2020-12-06 23:29:00|5784.97|5746.97|5785.94|5747.94|5785.94|5747.94|5784.63|5746.63|10
1607297350000|2020-12-06 23:29:10|5785.89|5747.89|5786.41|5748.41|5786.41|5748.41|5785.76|5747.76|10
1607297360000|2020-12-06 23:29:20|5786.53|5748.53|5787.45|5749.45|5787.45|5749.45|5786.53|5748.53|10
1607297370000|2020-12-06 23:29:30|5787.49|5749.49|5788.3|5750.3|5788.38|5750.38|5787.49|5749.49|10
1607297380000|2020-12-06 23:29:40|5788.67|5750.67|5788.36|5750.36|5789.09|5751.09|5788.21|5750.21|10
1607297390000|2020-12-06 23:29:50|5788.34|5750.34|5788.98|5750.98|5789.1|5751.1|5788.34|5750.34|10
1607297400000|2020-12-06 23:30:00|5789.41|5751.41|5791.35|5753.35|5791.35|5753.35|5789.41|5751.41|10
1607297410000|2020-12-06 23:30:10|5791.34|5753.34|5795.25|5757.25|5795.25|5757.25|5791.34|5753.34|10
1607297420000|2020-12-06 23:30:20|5795.5|5757.5|5797.16|5759.16|5797.2|5759.2|5795.5|5757.5|10
1607297430000|2020-12-06 23:30:30|5797.26|5759.26|5799.77|5761.77|5799.77|5761.77|5797.26|5759.26|10
1607297440000|2020-12-06 23:30:40|5800.32|5762.32|5800.97|5762.97|5801.19|5763.19|5800.32|5762.32|10
1607297450000|2020-12-06 23:30:50|5801.12|5763.12|5800.9|5762.9|5801.53|5763.53|5800.9|5762.9|10
1607297460000|2020-12-06 23:31:00|5800.88|5762.88|5799.72|5761.72|5800.88|5762.88|5799.66|5761.66|9
1607297470000|2020-12-06 23:31:10|5799.63|5761.63|5800.88|5762.88|5800.88|5762.88|5799.63|5761.63|10
1607297480000|2020-12-06 23:31:20|5800.96|5762.96|5801.46|5763.46|5801.46|5763.46|5800.96|5762.96|9
1607297490000|2020-12-06 23:31:30|5801.4|5763.4|5801.3|5763.3|5801.4|5763.4|5800.99|5762.99|10
1607297500000|2020-12-06 23:31:40|5801.4|5763.4|5801.93|5763.93|5801.93|5763.93|5801.26|5763.26|10
1607297510000|2020-12-06 23:31:50|5802.3|5764.3|5802.77|5764.77|5802.77|5764.77|5802.3|5764.3|10
1607297520000|2020-12-06 23:32:00|5802.26|5764.26|5801.35|5763.35|5802.26|5764.26|5801.35|5763.35|10
1607297530000|2020-12-06 23:32:10|5801.45|5763.45|5800.11|5762.11|5801.45|5763.45|5800.11|5762.11|10
1607297540000|2020-12-06 23:32:20|5799.84|5761.84|5797.8|5759.8|5799.84|5761.84|5797.8|5759.8|10
1607297550000|2020-12-06 23:32:30|5797.72|5759.72|5795.61|5757.61|5797.72|5759.72|5795.61|5757.61|10
1607297560000|2020-12-06 23:32:40|5795.58|5757.58|5794.86|5756.86|5795.64|5757.64|5794.86|5756.86|10
1607297570000|2020-12-06 23:32:50|5794.91|5756.91|5793.56|5755.56|5794.93|5756.93|5793.38|5755.38|10
1607297580000|2020-12-06 23:33:00|5793.44|5755.44|5793.95|5755.95|5793.95|5755.95|5793.19|5755.19|10
1607297590000|2020-12-06 23:33:10|5793.71|5755.71|5795.29|5757.29|5795.29|5757.29|5793.57|5755.57|10
1607297600000|2020-12-06 23:33:20|5795.15|5757.15|5796.49|5758.49|5796.49|5758.49|5795.15|5757.15|9
1607297610000|2020-12-06 23:33:30|5796.47|5758.47|5796.78|5758.78|5796.86|5758.86|5796.47|5758.47|10
1607297620000|2020-12-06 23:33:40|5796.7|5758.7|5795.89|5757.89|5796.84|5758.84|5795.89|5757.89|10
1607297630000|2020-12-06 23:33:50|5795.45|5757.45|5795.63|5757.63|5795.63|5757.63|5795.26|5757.26|9
1607297640000|2020-12-06 23:34:00|5795.66|5757.66|5796.11|5758.11|5796.11|5758.11|5795.49|5757.49|10
1607297650000|2020-12-06 23:34:10|5796.44|5758.44|5795.63|5757.63|5796.45|5758.45|5795.63|5757.63|10
1607297660000|2020-12-06 23:34:20|5795.56|5757.56|5796.23|5758.23|5796.23|5758.23|5795.46|5757.46|9
1607297670000|2020-12-06 23:34:30|5795.96|5757.96|5796.16|5758.16|5796.23|5758.23|5795.85|5757.85|10
1607297680000|2020-12-06 23:34:40|5796.13|5758.13|5794.37|5756.37|5796.13|5758.13|5794.37|5756.37|10
1607297690000|2020-12-06 23:34:50|5794.42|5756.42|5793.89|5755.89|5794.42|5756.42|5793.89|5755.89|9
1607297700000|2020-12-06 23:35:00|5793.84|5755.84|5794.22|5756.22|5794.32|5756.32|5793.72|5755.72|10
1607297710000|2020-12-06 23:35:10|5794.2|5756.2|5793.51|5755.51|5794.2|5756.2|5793.51|5755.51|10
1607297720000|2020-12-06 23:35:20|5793.38|5755.38|5792.64|5754.64|5793.43|5755.43|5792.64|5754.64|10
1607297730000|2020-12-06 23:35:30|5792.6|5754.6|5793.25|5755.25|5793.25|5755.25|5792.6|5754.6|8
1607297740000|2020-12-06 23:35:40|5793.24|5755.24|5792.4|5754.4|5793.24|5755.24|5792.4|5754.4|10
1607297750000|2020-12-06 23:35:50|5791.97|5753.97|5791.18|5753.18|5791.98|5753.98|5791.18|5753.18|10
1607297760000|2020-12-06 23:36:00|5791.01|5753.01|5790.96|5752.96|5791.1|5753.1|5790.91|5752.91|10
1607297770000|2020-12-06 23:36:10|5791|5753|5792.17|5754.17|5792.17|5754.17|5790.98|5752.98|10
1607297780000|2020-12-06 23:36:20|5792.14|5754.14|5793.35|5755.35|5793.35|5755.35|5792.14|5754.14|9
1607297790000|2020-12-06 23:36:30|5793.55|5755.55|5793.09|5755.09|5793.57|5755.57|5792.89|5754.89|10
1607297800000|2020-12-06 23:36:40|5792.96|5754.96|5792.18|5754.18|5792.96|5754.96|5792.18|5754.18|8
1607297810000|2020-12-06 23:36:50|5792.07|5754.07|5791.93|5753.93|5792.07|5754.07|5791.61|5753.61|9
1607297820000|2020-12-06 23:37:00|5791.84|5753.84|5792.03|5754.03|5792.2|5754.2|5791.67|5753.67|10
1607297830000|2020-12-06 23:37:10|5792.07|5754.07|5792.69|5754.69|5792.69|5754.69|5792.07|5754.07|8
1607297840000|2020-12-06 23:37:20|5792.5|5754.5|5792.55|5754.55|5792.7|5754.7|5792.5|5754.5|10
1607297850000|2020-12-06 23:37:30|5792.77|5754.77|5793.32|5755.32|5793.32|5755.32|5792.59|5754.59|10
1607297860000|2020-12-06 23:37:40|5793.47|5755.47|5794.35|5756.35|5794.47|5756.47|5793.47|5755.47|9
1607297870000|2020-12-06 23:37:50|5794.4|5756.4|5793.14|5755.14|5794.47|5756.47|5793.14|5755.14|10
1607297880000|2020-12-06 23:38:00|5792.68|5754.68|5793.23|5755.23|5793.23|5755.23|5792.68|5754.68|10
1607297890000|2020-12-06 23:38:10|5793.25|5755.25|5792.96|5754.96|5793.25|5755.25|5792.69|5754.69|10
1607297900000|2020-12-06 23:38:20|5793.05|5755.05|5793.03|5755.03|5793.1|5755.1|5792.95|5754.95|10
1607297910000|2020-12-06 23:38:30|5793.05|5755.05|5792.82|5754.82|5793.08|5755.08|5792.7|5754.7|10
1607297920000|2020-12-06 23:38:40|5792.8|5754.8|5791.75|5753.75|5793.08|5755.08|5791.75|5753.75|9
1607297930000|2020-12-06 23:38:50|5791.86|5753.86|5790.95|5752.95|5791.86|5753.86|5790.9|5752.9|9
1607297940000|2020-12-06 23:39:00|5790.84|5752.84|5790.33|5752.33|5790.84|5752.84|5790.33|5752.33|7
1607297950000|2020-12-06 23:39:10|5790.39|5752.39|5789.68|5751.68|5790.39|5752.39|5789.68|5751.68|9
1607297960000|2020-12-06 23:39:20|5789.69|5751.69|5789.23|5751.23|5789.69|5751.69|5789.23|5751.23|10
1607297970000|2020-12-06 23:39:30|5789.4|5751.4|5789.56|5751.56|5789.77|5751.77|5789.4|5751.4|10
1607297980000|2020-12-06 23:39:40|5789.13|5751.13|5788.49|5750.49|5789.13|5751.13|5788.49|5750.49|10
1607297990000|2020-12-06 23:39:50|5788.53|5750.53|5789|5751|5789|5751|5788.53|5750.53|9
1607298000000|2020-12-06 23:40:00|5789.05|5751.05|5790.26|5752.26|5790.26|5752.26|5789.05|5751.05|9
1607298010000|2020-12-06 23:40:10|5790.3|5752.3|5792.52|5754.52|5792.52|5754.52|5790.3|5752.3|10
1607298020000|2020-12-06 23:40:20|5792.56|5754.56|5792.64|5754.64|5793.1|5755.1|5792.56|5754.56|9
1607298030000|2020-12-06 23:40:30|5792.63|5754.63|5792.48|5754.48|5792.75|5754.75|5792.48|5754.48|10
1607298040000|2020-12-06 23:40:40|5792.52|5754.52|5792.37|5754.37|5792.63|5754.63|5792.22|5754.22|9
1607298050000|2020-12-06 23:40:50|5792.25|5754.25|5791.2|5753.2|5792.25|5754.25|5791.2|5753.2|10
1607298060000|2020-12-06 23:41:00|5791.17|5753.17|5790.91|5752.91|5791.21|5753.21|5790.91|5752.91|8
1607298070000|2020-12-06 23:41:10|5791.11|5753.11|5792.67|5754.67|5792.67|5754.67|5791.11|5753.11|10
1607298080000|2020-12-06 23:41:20|5792.74|5754.74|5793.47|5755.47|5793.79|5755.79|5792.74|5754.74|10
1607298090000|2020-12-06 23:41:30|5793.52|5755.52|5792.82|5754.82|5793.52|5755.52|5792.82|5754.82|9
1607298100000|2020-12-06 23:41:40|5792.85|5754.85|5792.93|5754.93|5793.06|5755.06|5792.81|5754.81|8
1607298110000|2020-12-06 23:41:50|5793.03|5755.03|5793.35|5755.35|5793.35|5755.35|5792.91|5754.91|10
1607298120000|2020-12-06 23:42:00|5793.31|5755.31|5794.11|5756.11|5794.11|5756.11|5793.24|5755.24|9
1607298130000|2020-12-06 23:42:10|5794.32|5756.32|5795.25|5757.25|5795.25|5757.25|5794.32|5756.32|9
1607298140000|2020-12-06 23:42:20|5795.17|5757.17|5794.97|5756.97|5795.22|5757.22|5794.81|5756.81|8
1607298150000|2020-12-06 23:42:30|5794.98|5756.98|5794.96|5756.96|5795.14|5757.14|5794.95|5756.95|10
1607298160000|2020-12-06 23:42:40|5794.98|5756.98|5794.5|5756.5|5795.25|5757.25|5794.5|5756.5|10
1607298170000|2020-12-06 23:42:50|5796.91|5758.91|5797.55|5759.55|5797.69|5759.69|5796.91|5758.91|10
1607298180000|2020-12-06 23:43:00|5797.52|5759.52|5798.08|5760.08|5798.08|5760.08|5797.52|5759.52|10
1607298190000|2020-12-06 23:43:10|5798|5760|5798.48|5760.48|5798.48|5760.48|5797.92|5759.92|9
1607298200000|2020-12-06 23:43:20|5798.57|5760.57|5799.16|5761.16|5799.16|5761.16|5798.57|5760.57|7
1607298210000|2020-12-06 23:43:30|5799.13|5761.13|5798.99|5760.99|5799.13|5761.13|5798.93|5760.93|10
1607298220000|2020-12-06 23:43:40|5798.98|5760.98|5799.43|5761.43|5799.44|5761.44|5798.93|5760.93|10
1607298230000|2020-12-06 23:43:50|5799.33|5761.33|5798.86|5760.86|5799.34|5761.34|5798.86|5760.86|10
1607298240000|2020-12-06 23:44:00|5798.82|5760.82|5797.61|5759.61|5798.82|5760.82|5797.61|5759.61|10
1607298250000|2020-12-06 23:44:10|5797.46|5759.46|5797.37|5759.37|5797.52|5759.52|5797.23|5759.23|8
1607298260000|2020-12-06 23:44:20|5797.2|5759.2|5796.86|5758.86|5797.29|5759.29|5796.74|5758.74|9
1607298270000|2020-12-06 23:44:30|5797.02|5759.02|5797.29|5759.29|5797.39|5759.39|5796.87|5758.87|10
1607298280000|2020-12-06 23:44:40|5797.3|5759.3|5796.75|5758.75|5797.3|5759.3|5796.75|5758.75|9
1607298290000|2020-12-06 23:44:50|5796.43|5758.43|5796.38|5758.38|5796.66|5758.66|5796.34|5758.34|9
1607298300000|2020-12-06 23:45:00|5796.82|5758.82|5795.84|5757.84|5796.89|5758.89|5795.84|5757.84|9
1607298310000|2020-12-06 23:45:10|5795.49|5757.49|5795.3|5757.3|5795.55|5757.55|5795.21|5757.21|9
1607298320000|2020-12-06 23:45:20|5795.1|5757.1|5794.52|5756.52|5795.1|5757.1|5794.52|5756.52|6
1607298330000|2020-12-06 23:45:30|5794.08|5756.08|5794.26|5756.26|5794.41|5756.41|5793.64|5755.64|10
1607298340000|2020-12-06 23:45:40|5794.32|5756.32|5794.17|5756.17|5794.73|5756.73|5794.17|5756.17|10
1607298350000|2020-12-06 23:45:50|5794.03|5756.03|5792.2|5754.2|5794.03|5756.03|5792.2|5754.2|10
1607298360000|2020-12-06 23:46:00|5791.64|5753.64|5788.95|5750.95|5791.64|5753.64|5788.95|5750.95|10
1607298370000|2020-12-06 23:46:10|5788.72|5750.72|5785.94|5747.94|5788.72|5750.72|5785.94|5747.94|10
1607298380000|2020-12-06 23:46:20|5784.74|5746.74|5782.49|5744.49|5784.74|5746.74|5782.31|5744.31|10
1607298390000|2020-12-06 23:46:30|5782.56|5744.56|5780.86|5742.86|5782.56|5744.56|5780.86|5742.86|9
1607298400000|2020-12-06 23:46:40|5780.48|5742.48|5779.39|5741.39|5780.48|5742.48|5779.3|5741.3|10
1607298410000|2020-12-06 23:46:50|5779.45|5741.45|5777.96|5739.96|5779.45|5741.45|5777.96|5739.96|10
1607298420000|2020-12-06 23:47:00|5777.89|5739.89|5775.81|5737.81|5778.03|5740.03|5775.81|5737.81|10
1607298430000|2020-12-06 23:47:10|5775.8|5737.8|5773.46|5735.46|5775.8|5737.8|5773.46|5735.46|10
1607298440000|2020-12-06 23:47:20|5773.32|5735.32|5772.23|5734.23|5773.32|5735.32|5772.19|5734.19|8
1607298450000|2020-12-06 23:47:30|5771.93|5733.93|5772.38|5734.38|5772.38|5734.38|5771.93|5733.93|10
1607298460000|2020-12-06 23:47:40|5772.5|5734.5|5772.33|5734.33|5773.03|5735.03|5772.33|5734.33|9
1607298470000|2020-12-06 23:47:50|5772.14|5734.14|5772.01|5734.01|5772.14|5734.14|5771.8|5733.8|10
1607298480000|2020-12-06 23:48:00|5772.13|5734.13|5772.09|5734.09|5772.35|5734.35|5772|5734|9
1607298490000|2020-12-06 23:48:10|5772.31|5734.31|5773.91|5735.91|5773.91|5735.91|5772.31|5734.31|10
1607298500000|2020-12-06 23:48:20|5774.1|5736.1|5774.3|5736.3|5774.39|5736.39|5774.1|5736.1|9
1607298510000|2020-12-06 23:48:30|5774.17|5736.17|5775.24|5737.24|5775.24|5737.24|5774.17|5736.17|10
1607298520000|2020-12-06 23:48:40|5775.37|5737.37|5777.38|5739.38|5777.38|5739.38|5775.37|5737.37|10
1607298530000|2020-12-06 23:48:50|5777.42|5739.42|5776.78|5738.78|5777.6|5739.6|5776.78|5738.78|9
1607298540000|2020-12-06 23:49:00|5776.63|5738.63|5776.44|5738.44|5776.63|5738.63|5775.97|5737.97|9
1607298550000|2020-12-06 23:49:10|5776.59|5738.59|5777.59|5739.59|5777.59|5739.59|5776.59|5738.59|9
1607298560000|2020-12-06 23:49:20|5777.64|5739.64|5778.49|5740.49|5778.49|5740.49|5777.64|5739.64|10
1607298570000|2020-12-06 23:49:30|5778.6|5740.6|5780.53|5742.53|5780.53|5742.53|5778.6|5740.6|10
1607298580000|2020-12-06 23:49:40|5780.54|5742.54|5780.65|5742.65|5781.06|5743.06|5780.54|5742.54|9
1607298590000|2020-12-06 23:49:50|5780.66|5742.66|5780.7|5742.7|5781|5743|5780.53|5742.53|10
1607298600000|2020-12-06 23:50:00|5780.92|5742.92|5781.82|5743.82|5781.95|5743.95|5780.92|5742.92|9
1607298610000|2020-12-06 23:50:10|5781.58|5743.58|5782.11|5744.11|5782.11|5744.11|5781.53|5743.53|9
1607298620000|2020-12-06 23:50:20|5782.09|5744.09|5782.86|5744.86|5782.86|5744.86|5782.09|5744.09|10
1607298630000|2020-12-06 23:50:30|5782.95|5744.95|5782.45|5744.45|5783.1|5745.1|5782.45|5744.45|10
1607298640000|2020-12-06 23:50:40|5782.28|5744.28|5781.66|5743.66|5782.28|5744.28|5781.66|5743.66|8
1607298650000|2020-12-06 23:50:50|5781.69|5743.69|5781.07|5743.07|5781.69|5743.69|5780.95|5742.95|10
1607298660000|2020-12-06 23:51:00|5781|5743|5780.77|5742.77|5781.04|5743.04|5780.61|5742.61|9
1607298670000|2020-12-06 23:51:10|5780.62|5742.62|5780.98|5742.98|5781.03|5743.03|5780.45|5742.45|8
1607298680000|2020-12-06 23:51:20|5781.05|5743.05|5781.15|5743.15|5781.15|5743.15|5780.91|5742.91|10
1607298690000|2020-12-06 23:51:30|5781.2|5743.2|5780.49|5742.49|5781.2|5743.2|5780.49|5742.49|10
1607298700000|2020-12-06 23:51:40|5780.43|5742.43|5779.51|5741.51|5780.43|5742.43|5779.51|5741.51|10
1607298710000|2020-12-06 23:51:50|5779.28|5741.28|5778.81|5740.81|5779.28|5741.28|5778.65|5740.65|10
1607298720000|2020-12-06 23:52:00|5778.77|5740.77|5778.06|5740.06|5778.84|5740.84|5777.94|5739.94|10
1607298730000|2020-12-06 23:52:10|5778.14|5740.14|5779.28|5741.28|5779.36|5741.36|5778.14|5740.14|10
1607298740000|2020-12-06 23:52:20|5779.44|5741.44|5779.84|5741.84|5780.01|5742.01|5779.44|5741.44|9
1607298750000|2020-12-06 23:52:30|5779.83|5741.83|5779.07|5741.07|5779.83|5741.83|5779.01|5741.01|10
1607298760000|2020-12-06 23:52:40|5779.14|5741.14|5779.02|5741.02|5779.41|5741.41|5778.75|5740.75|10
1607298770000|2020-12-06 23:52:50|5779.08|5741.08|5777.78|5739.78|5779.08|5741.08|5777.7|5739.7|9
1607298780000|2020-12-06 23:53:00|5777.69|5739.69|5777|5739|5777.74|5739.74|5777|5739|10
1607298790000|2020-12-06 23:53:10|5777.1|5739.1|5777.31|5739.31|5777.73|5739.73|5777|5739|8
1607298800000|2020-12-06 23:53:20|5777.32|5739.32|5776.78|5738.78|5777.32|5739.32|5776.68|5738.68|9
1607298810000|2020-12-06 23:53:30|5776.85|5738.85|5776.26|5738.26|5776.85|5738.85|5776.07|5738.07|10
1607298820000|2020-12-06 23:53:40|5776.38|5738.38|5776.81|5738.81|5777.01|5739.01|5776.34|5738.34|10
1607298830000|2020-12-06 23:53:50|5776.78|5738.78|5777.36|5739.36|5777.37|5739.37|5776.71|5738.71|8
1607298840000|2020-12-06 23:54:00|5777.48|5739.48|5779.44|5741.44|5779.44|5741.44|5777.48|5739.48|10
1607298850000|2020-12-06 23:54:10|5779.57|5741.57|5778.34|5740.34|5779.63|5741.63|5778.34|5740.34|10
1607298860000|2020-12-06 23:54:20|5778.15|5740.15|5777.62|5739.62|5778.15|5740.15|5777.62|5739.62|8
1607298870000|2020-12-06 23:54:30|5777.6|5739.6|5778.59|5740.59|5778.59|5740.59|5777.55|5739.55|9
1607298880000|2020-12-06 23:54:40|5778.53|5740.53|5778.93|5740.93|5778.93|5740.93|5778.53|5740.53|10
1607298890000|2020-12-06 23:54:50|5779.03|5741.03|5779.57|5741.57|5779.67|5741.67|5779.03|5741.03|10
1607298900000|2020-12-06 23:55:00|5779.6|5741.6|5779.69|5741.69|5779.78|5741.78|5779.52|5741.52|8
1607298910000|2020-12-06 23:55:10|5779.71|5741.71|5779.34|5741.34|5779.88|5741.88|5779.34|5741.34|10
1607298920000|2020-12-06 23:55:20|5778.86|5740.86|5778.36|5740.36|5778.86|5740.86|5778.36|5740.36|9
1607298930000|2020-12-06 23:55:30|5778.48|5740.48|5778.79|5740.79|5778.79|5740.79|5778.48|5740.48|9
1607298940000|2020-12-06 23:55:40|5778.86|5740.86|5778.33|5740.33|5778.97|5740.97|5778.07|5740.07|9
1607298950000|2020-12-06 23:55:50|5778.71|5740.71|5780.06|5742.06|5780.06|5742.06|5778.71|5740.71|10
1607298960000|2020-12-06 23:56:00|5779.95|5741.95|5780.52|5742.52|5780.52|5742.52|5779.95|5741.95|10
1607298970000|2020-12-06 23:56:10|5780.53|5742.53|5780.58|5742.58|5780.8|5742.8|5780.35|5742.35|10
1607298980000|2020-12-06 23:56:20|5780.6|5742.6|5780.13|5742.13|5780.73|5742.73|5780.13|5742.13|10
1607298990000|2020-12-06 23:56:30|5780.06|5742.06|5779.14|5741.14|5780.06|5742.06|5778.85|5740.85|10
1607299000000|2020-12-06 23:56:40|5779.22|5741.22|5779.74|5741.74|5780.07|5742.07|5779.14|5741.14|10
1607299010000|2020-12-06 23:56:50|5779.59|5741.59|5779.17|5741.17|5779.6|5741.6|5779.15|5741.15|10
1607299020000|2020-12-06 23:57:00|5779.06|5741.06|5779.62|5741.62|5779.62|5741.62|5779.03|5741.03|10
1607299030000|2020-12-06 23:57:10|5779.78|5741.78|5780.06|5742.06|5780.26|5742.26|5779.78|5741.78|10
1607299040000|2020-12-06 23:57:20|5779.99|5741.99|5779.88|5741.88|5779.99|5741.99|5779.67|5741.67|10
1607299050000|2020-12-06 23:57:30|5779.95|5741.95|5780.48|5742.48|5780.48|5742.48|5779.95|5741.95|10
1607299060000|2020-12-06 23:57:40|5780.45|5742.45|5780.71|5742.71|5780.86|5742.86|5780.44|5742.44|9
1607299070000|2020-12-06 23:57:50|5781.03|5743.03|5781.77|5743.77|5781.77|5743.77|5781.03|5743.03|9
1607299080000|2020-12-06 23:58:00|5781.76|5743.76|5784.36|5746.36|5784.36|5746.36|5781.76|5743.76|10
1607299090000|2020-12-06 23:58:10|5784.5|5746.5|5787.7|5749.7|5787.7|5749.7|5784.5|5746.5|10
1607299100000|2020-12-06 23:58:20|5788.23|5750.23|5791.89|5753.89|5791.89|5753.89|5788.23|5750.23|10
1607299110000|2020-12-06 23:58:30|5792.08|5754.08|5794.39|5756.39|5794.39|5756.39|5792.08|5754.08|10
1607299120000|2020-12-06 23:58:40|5794.59|5756.59|5795.38|5757.38|5795.53|5757.53|5794.59|5756.59|10
1607299130000|2020-12-06 23:58:50|5795.73|5757.73|5797.04|5759.04|5797.04|5759.04|5795.73|5757.73|10
1607299140000|2020-12-06 23:59:00|5797.31|5759.31|5799.12|5761.12|5799.12|5761.12|5797.15|5759.15|10
1607299150000|2020-12-06 23:59:10|5798.98|5760.98|5797.83|5759.83|5799.22|5761.22|5797.83|5759.83|10
1607299160000|2020-12-06 23:59:20|5797.54|5759.54|5796.61|5758.61|5797.54|5759.54|5796.61|5758.61|9
1607299170000|2020-12-06 23:59:30|5796.57|5758.57|5796.57|5758.57|5796.68|5758.68|5796|5758|10
1607299180000|2020-12-06 23:59:40|5796.24|5758.24|5794.43|5756.43|5796.24|5758.24|5794.43|5756.43|10
1607299190000|2020-12-06 23:59:50|5793.77|5755.77|5793.11|5755.11|5793.84|5755.84|5792.85|5754.85|10
1607299200000|2020-12-07 00:00:00|5793.02|5755.02|5793.3|5755.3|5793.3|5755.3|5792.82|5754.82|10
1607299210000|2020-12-07 00:00:10|5793.4|5755.4|5795.92|5757.92|5795.92|5757.92|5793.34|5755.34|10
1607299220000|2020-12-07 00:00:20|5796.92|5758.92|5801.32|5763.32|5801.32|5763.32|5796.92|5758.92|10
1607299230000|2020-12-07 00:00:30|5801.59|5763.59|5801.8|5763.8|5801.8|5763.8|5801.47|5763.47|9
1607299240000|2020-12-07 00:00:40|5801.88|5763.88|5801.14|5763.14|5801.88|5763.88|5801.14|5763.14|10
1607299250000|2020-12-07 00:00:50|5801.13|5763.13|5800.91|5762.91|5801.21|5763.21|5800.28|5762.28|10
1607299260000|2020-12-07 00:01:00|5800.37|5762.37|5800.41|5762.41|5800.74|5762.74|5799.96|5761.96|10
1607299270000|2020-12-07 00:01:10|5800.64|5762.64|5797.98|5759.98|5800.64|5762.64|5797.98|5759.98|10
1607299280000|2020-12-07 00:01:20|5797.62|5759.62|5795.41|5757.41|5797.62|5759.62|5795.05|5757.05|10
1607299290000|2020-12-07 00:01:30|5795.17|5757.17|5794.46|5756.46|5795.17|5757.17|5794.46|5756.46|10
1607299300000|2020-12-07 00:01:40|5794.37|5756.37|5793.67|5755.67|5794.45|5756.45|5793.49|5755.49|10
1607299310000|2020-12-07 00:01:50|5793.55|5755.55|5791.8|5753.8|5793.55|5755.55|5791.8|5753.8|10
1607299320000|2020-12-07 00:02:00|5791.79|5753.79|5791.84|5753.84|5791.87|5753.87|5791.47|5753.47|10
1607299330000|2020-12-07 00:02:10|5791.81|5753.81|5791.05|5753.05|5791.86|5753.86|5790.94|5752.94|10
1607299340000|2020-12-07 00:02:20|5791.24|5753.24|5790.47|5752.47|5791.24|5753.24|5790.16|5752.16|10
1607299350000|2020-12-07 00:02:30|5790.55|5752.55|5792.02|5754.02|5792.02|5754.02|5790.55|5752.55|10
1607299360000|2020-12-07 00:02:40|5792.45|5754.45|5794.05|5756.05|5794.12|5756.12|5792.45|5754.45|10
1607299370000|2020-12-07 00:02:50|5794.3|5756.3|5797.15|5759.15|5797.15|5759.15|5794.3|5756.3|10
1607299380000|2020-12-07 00:03:00|5797.54|5759.54|5800.19|5762.19|5800.28|5762.28|5797.54|5759.54|10
1607299390000|2020-12-07 00:03:10|5800.38|5762.38|5800.69|5762.69|5801.74|5763.74|5800.38|5762.38|10
1607299400000|2020-12-07 00:03:20|5800.74|5762.74|5799.54|5761.54|5800.92|5762.92|5799.54|5761.54|10
1607299410000|2020-12-07 00:03:30|5799.36|5761.36|5799.29|5761.29|5799.59|5761.59|5799.18|5761.18|10
1607299420000|2020-12-07 00:03:40|5799.25|5761.25|5799.07|5761.07|5799.25|5761.25|5798.89|5760.89|10
1607299430000|2020-12-07 00:03:50|5799.26|5761.26|5798.74|5760.74|5799.26|5761.26|5798.74|5760.74|10
1607299440000|2020-12-07 00:04:00|5798.66|5760.66|5798.24|5760.24|5798.66|5760.66|5797.99|5759.99|9
1607299450000|2020-12-07 00:04:10|5798.18|5760.18|5798.59|5760.59|5798.59|5760.59|5797.99|5759.99|10
1607299460000|2020-12-07 00:04:20|5798.76|5760.76|5798.99|5760.99|5799.05|5761.05|5798.65|5760.65|10
1607299470000|2020-12-07 00:04:30|5798.93|5760.93|5799|5761|5799|5761|5798.7|5760.7|10
1607299480000|2020-12-07 00:04:40|5797.53|5759.53|5798.27|5760.27|5798.36|5760.36|5797.53|5759.53|9
1607299490000|2020-12-07 00:04:50|5798.26|5760.26|5797.72|5759.72|5798.26|5760.26|5797.72|5759.72|8
1607299500000|2020-12-07 00:05:00|5797.47|5759.47|5796.45|5758.45|5797.48|5759.48|5796.23|5758.23|10
1607299510000|2020-12-07 00:05:10|5795.61|5757.61|5794|5756|5795.61|5757.61|5794|5756|9
1607299520000|2020-12-07 00:05:20|5793.82|5755.82|5792.2|5754.2|5793.82|5755.82|5792.11|5754.11|10
1607299530000|2020-12-07 00:05:30|5792.06|5754.06|5790.95|5752.95|5792.09|5754.09|5790.95|5752.95|10
1607299540000|2020-12-07 00:05:40|5790.73|5752.73|5788.73|5750.73|5790.73|5752.73|5788.73|5750.73|10
1607299550000|2020-12-07 00:05:50|5788.74|5750.74|5787.63|5749.63|5788.74|5750.74|5787.63|5749.63|10
1607299560000|2020-12-07 00:06:00|5787.78|5749.78|5783.39|5745.39|5787.78|5749.78|5783.39|5745.39|9
1607299570000|2020-12-07 00:06:10|5781.88|5743.88|5779.53|5741.53|5781.88|5743.88|5779.45|5741.45|10
1607299580000|2020-12-07 00:06:20|5779.51|5741.51|5780.55|5742.55|5780.55|5742.55|5779.43|5741.43|10
1607299590000|2020-12-07 00:06:30|5780.7|5742.7|5780.03|5742.03|5780.87|5742.87|5780.03|5742.03|9
1607299600000|2020-12-07 00:06:40|5779.99|5741.99|5779.21|5741.21|5779.99|5741.99|5778.77|5740.77|9
1607299610000|2020-12-07 00:06:50|5779.28|5741.28|5781.21|5743.21|5781.21|5743.21|5779.28|5741.28|10
1607299620000|2020-12-07 00:07:00|5781.83|5743.83|5781.52|5743.52|5782.45|5744.45|5781.52|5743.52|10
1607299630000|2020-12-07 00:07:10|5780.78|5742.78|5781.1|5743.1|5781.31|5743.31|5780.78|5742.78|9
1607299640000|2020-12-07 00:07:20|5781.05|5743.05|5779.73|5741.73|5781.05|5743.05|5779.73|5741.73|10
1607299650000|2020-12-07 00:07:30|5779.32|5741.32|5778.8|5740.8|5779.32|5741.32|5778.56|5740.56|10
1607299660000|2020-12-07 00:07:40|5778.57|5740.57|5778.72|5740.72|5778.72|5740.72|5778.16|5740.16|10
1607299670000|2020-12-07 00:07:50|5778.71|5740.71|5778.41|5740.41|5778.94|5740.94|5778.41|5740.41|10
1607299680000|2020-12-07 00:08:00|5778.34|5740.34|5779.41|5741.41|5779.41|5741.41|5778.34|5740.34|10
1607299690000|2020-12-07 00:08:10|5780.61|5742.61|5778.99|5740.99|5780.73|5742.73|5778.99|5740.99|10
1607299700000|2020-12-07 00:08:20|5778.81|5740.81|5779|5741|5779.31|5741.31|5778.6|5740.6|9
1607299710000|2020-12-07 00:08:30|5779.07|5741.07|5780.27|5742.27|5780.27|5742.27|5779.07|5741.07|10
1607299720000|2020-12-07 00:08:40|5780.26|5742.26|5781.93|5743.93|5782.21|5744.21|5780.26|5742.26|10
1607299730000|2020-12-07 00:08:50|5781.77|5743.77|5782.97|5744.97|5782.97|5744.97|5781.77|5743.77|8
1607299740000|2020-12-07 00:09:00|5783.89|5745.89|5786.41|5748.41|5786.41|5748.41|5783.62|5745.62|10
1607299750000|2020-12-07 00:09:10|5786.58|5748.58|5788.62|5750.62|5788.62|5750.62|5786.58|5748.58|9
1607299760000|2020-12-07 00:09:20|5788.92|5750.92|5786.52|5748.52|5788.92|5750.92|5786.52|5748.52|10
1607299770000|2020-12-07 00:09:30|5786.44|5748.44|5785.49|5747.49|5786.44|5748.44|5785.49|5747.49|10
1607299780000|2020-12-07 00:09:40|5785.24|5747.24|5784.17|5746.17|5785.24|5747.24|5784.11|5746.11|9
1607299790000|2020-12-07 00:09:50|5784.11|5746.11|5784.75|5746.75|5784.85|5746.85|5784.07|5746.07|9
1607299800000|2020-12-07 00:10:00|5785.08|5747.08|5784.09|5746.09|5785.11|5747.11|5784.09|5746.09|10
1607299810000|2020-12-07 00:10:10|5783.32|5745.32|5783.06|5745.06|5783.4|5745.4|5783.06|5745.06|10
1607299820000|2020-12-07 00:10:20|5782.9|5744.9|5781.85|5743.85|5782.94|5744.94|5781.85|5743.85|10
1607299830000|2020-12-07 00:10:30|5781.73|5743.73|5779.82|5741.82|5781.73|5743.73|5779.82|5741.82|9
1607299840000|2020-12-07 00:10:40|5779.44|5741.44|5776.32|5738.32|5779.44|5741.44|5776.32|5738.32|10
1607299850000|2020-12-07 00:10:50|5775.25|5737.25|5772.15|5734.15|5775.25|5737.25|5772.15|5734.15|10
1607299860000|2020-12-07 00:11:00|5771.73|5733.73|5771.57|5733.57|5772.16|5734.16|5771.5|5733.5|10
1607299870000|2020-12-07 00:11:10|5771.61|5733.61|5772.51|5734.51|5772.51|5734.51|5771.61|5733.61|10
1607299880000|2020-12-07 00:11:20|5772.48|5734.48|5774.72|5736.72|5774.72|5736.72|5772.48|5734.48|10
1607299890000|2020-12-07 00:11:30|5774.74|5736.74|5775.63|5737.63|5775.65|5737.65|5774.74|5736.74|10
1607299900000|2020-12-07 00:11:40|5775.68|5737.68|5773.87|5735.87|5775.68|5737.68|5773.87|5735.87|10
1607299910000|2020-12-07 00:11:50|5773.9|5735.9|5772.49|5734.49|5773.9|5735.9|5772.49|5734.49|10
1607299920000|2020-12-07 00:12:00|5772.61|5734.61|5774.46|5736.46|5774.46|5736.46|5772.61|5734.61|10
1607299930000|2020-12-07 00:12:10|5774.65|5736.65|5775.26|5737.26|5775.28|5737.28|5774.65|5736.65|9
1607299940000|2020-12-07 00:12:20|5775.32|5737.32|5776.27|5738.27|5776.49|5738.49|5775.32|5737.32|10
1607299950000|2020-12-07 00:12:30|5776.39|5738.39|5776.05|5738.05|5776.53|5738.53|5776.03|5738.03|10
1607299960000|2020-12-07 00:12:40|5775.71|5737.71|5775.26|5737.26|5775.77|5737.77|5775.26|5737.26|10
1607299970000|2020-12-07 00:12:50|5774.56|5736.56|5775.03|5737.03|5775.07|5737.07|5774.56|5736.56|10
1607299980000|2020-12-07 00:13:00|5774.96|5736.96|5774.34|5736.34|5775.06|5737.06|5774.34|5736.34|10
1607299990000|2020-12-07 00:13:10|5774.23|5736.23|5773.42|5735.42|5774.23|5736.23|5773.42|5735.42|10
1607300000000|2020-12-07 00:13:20|5773.32|5735.32|5773.35|5735.35|5773.35|5735.35|5773.08|5735.08|10
1607300010000|2020-12-07 00:13:30|5773.36|5735.36|5773.23|5735.23|5773.39|5735.39|5773.13|5735.13|8
1607300020000|2020-12-07 00:13:40|5773.21|5735.21|5773.08|5735.08|5773.21|5735.21|5773.06|5735.06|9
1607300030000|2020-12-07 00:13:50|5773.23|5735.23|5772.82|5734.82|5773.44|5735.44|5772.82|5734.82|10
1607300040000|2020-12-07 00:14:00|5772.47|5734.47|5771.86|5733.86|5772.47|5734.47|5771.85|5733.85|10
1607300050000|2020-12-07 00:14:10|5771.85|5733.85|5771.43|5733.43|5771.85|5733.85|5771.33|5733.33|9
1607300060000|2020-12-07 00:14:20|5771.24|5733.24|5771.75|5733.75|5771.75|5733.75|5771.24|5733.24|9
1607300070000|2020-12-07 00:14:30|5771.66|5733.66|5769.43|5731.43|5771.66|5733.66|5769.43|5731.43|10
1607300080000|2020-12-07 00:14:40|5769.27|5731.27|5766.65|5728.65|5769.27|5731.27|5766.65|5728.65|10
1607300090000|2020-12-07 00:14:50|5766.61|5728.61|5766.49|5728.49|5766.65|5728.65|5766.39|5728.39|10
1607300100000|2020-12-07 00:15:00|5766.41|5728.41|5765.73|5727.73|5766.57|5728.57|5765.72|5727.72|10
1607300110000|2020-12-07 00:15:10|5765.59|5727.59|5766.86|5728.86|5766.86|5728.86|5765.59|5727.59|10
1607300120000|2020-12-07 00:15:20|5766.98|5728.98|5767.04|5729.04|5767.04|5729.04|5766.89|5728.89|9
1607300130000|2020-12-07 00:15:30|5767.12|5729.12|5768.74|5730.74|5768.74|5730.74|5767|5729|10
1607300140000|2020-12-07 00:15:40|5768.86|5730.86|5770|5732|5770.13|5732.13|5768.86|5730.86|10
1607300150000|2020-12-07 00:15:50|5769.9|5731.9|5768.95|5730.95|5769.9|5731.9|5768.91|5730.91|10
1607300160000|2020-12-07 00:16:00|5768.89|5730.89|5769.57|5731.57|5769.57|5731.57|5768.86|5730.86|8
1607300170000|2020-12-07 00:16:10|5769.78|5731.78|5769.75|5731.75|5769.79|5731.79|5769.61|5731.61|10
1607300180000|2020-12-07 00:16:20|5769.64|5731.64|5767.84|5729.84|5769.64|5731.64|5767.79|5729.79|10
1607300190000|2020-12-07 00:16:30|5767.75|5729.75|5766.65|5728.65|5767.75|5729.75|5766.65|5728.65|9
1607300200000|2020-12-07 00:16:40|5766.66|5728.66|5766.52|5728.52|5766.66|5728.66|5765.84|5727.84|10
1607300210000|2020-12-07 00:16:50|5766.93|5728.93|5767.76|5729.76|5767.79|5729.79|5766.93|5728.93|10
1607300220000|2020-12-07 00:17:00|5767.59|5729.59|5767.98|5729.98|5768.07|5730.07|5767.59|5729.59|10
1607300230000|2020-12-07 00:17:10|5767.96|5729.96|5767.73|5729.73|5768.13|5730.13|5767.73|5729.73|10
1607300240000|2020-12-07 00:17:20|5767.92|5729.92|5767.49|5729.49|5768|5730|5767.49|5729.49|10
1607300250000|2020-12-07 00:17:30|5767.36|5729.36|5766.41|5728.41|5767.36|5729.36|5766.41|5728.41|9
1607300260000|2020-12-07 00:17:40|5766.28|5728.28|5766.43|5728.43|5766.54|5728.54|5766.04|5728.04|9
1607300270000|2020-12-07 00:17:50|5766.36|5728.36|5764.76|5726.76|5766.36|5728.36|5764.76|5726.76|10
1607300280000|2020-12-07 00:18:00|5764.62|5726.62|5763.19|5725.19|5764.62|5726.62|5763.19|5725.19|10
1607300290000|2020-12-07 00:18:10|5762.91|5724.91|5761.39|5723.39|5762.91|5724.91|5761.08|5723.08|10
1607300300000|2020-12-07 00:18:20|5761.29|5723.29|5761.2|5723.2|5761.29|5723.29|5760.91|5722.91|10
1607300310000|2020-12-07 00:18:30|5761.64|5723.64|5763.58|5725.58|5763.58|5725.58|5761.64|5723.64|10
1607300320000|2020-12-07 00:18:40|5763.77|5725.77|5763.99|5725.99|5764.07|5726.07|5763.77|5725.77|9
1607300330000|2020-12-07 00:18:50|5764.32|5726.32|5764.34|5726.34|5764.39|5726.39|5764.1|5726.1|10
1607300340000|2020-12-07 00:19:00|5764.1|5726.1|5763.15|5725.15|5764.19|5726.19|5763.15|5725.15|10
1607300350000|2020-12-07 00:19:10|5763.07|5725.07|5763.98|5725.98|5763.98|5725.98|5763.07|5725.07|9
1607300360000|2020-12-07 00:19:20|5764.14|5726.14|5764.11|5726.11|5764.38|5726.38|5764.11|5726.11|9
1607300370000|2020-12-07 00:19:30|5764.02|5726.02|5763.55|5725.55|5764.02|5726.02|5763.55|5725.55|10
1607300380000|2020-12-07 00:19:40|5763.67|5725.67|5763.95|5725.95|5763.95|5725.95|5763.48|5725.48|9
1607300390000|2020-12-07 00:19:50|5764.03|5726.03|5764.45|5726.45|5764.48|5726.48|5764.01|5726.01|10
1607300400000|2020-12-07 00:20:00|5764.39|5726.39|5763.94|5725.94|5764.49|5726.49|5763.94|5725.94|10
1607300410000|2020-12-07 00:20:10|5764.03|5726.03|5764.73|5726.73|5764.73|5726.73|5763.86|5725.86|9
1607300420000|2020-12-07 00:20:20|5764.83|5726.83|5765.18|5727.18|5765.2|5727.2|5764.82|5726.82|10
1607300430000|2020-12-07 00:20:30|5765.19|5727.19|5765.96|5727.96|5765.96|5727.96|5764.77|5726.77|10
1607300440000|2020-12-07 00:20:40|5766.15|5728.15|5768.5|5730.5|5768.5|5730.5|5766.15|5728.15|10
1607300450000|2020-12-07 00:20:50|5768.61|5730.61|5770.75|5732.75|5770.86|5732.86|5768.61|5730.61|9
1607300460000|2020-12-07 00:21:00|5770.93|5732.93|5772.56|5734.56|5772.56|5734.56|5770.93|5732.93|10
1607300470000|2020-12-07 00:21:10|5772.79|5734.79|5774.44|5736.44|5774.44|5736.44|5772.79|5734.79|10
1607300480000|2020-12-07 00:21:20|5774.8|5736.8|5776.22|5738.22|5776.25|5738.25|5774.8|5736.8|10
1607300490000|2020-12-07 00:21:30|5776.18|5738.18|5776.29|5738.29|5776.68|5738.68|5776.18|5738.18|10
1607300500000|2020-12-07 00:21:40|5776.36|5738.36|5776.33|5738.33|5776.46|5738.46|5776.17|5738.17|10
1607300510000|2020-12-07 00:21:50|5775.84|5737.84|5773.92|5735.92|5775.96|5737.96|5773.92|5735.92|10
1607300520000|2020-12-07 00:22:00|5773.16|5735.16|5771.8|5733.8|5773.16|5735.16|5771.76|5733.76|10
1607300530000|2020-12-07 00:22:10|5771.77|5733.77|5771.13|5733.13|5771.77|5733.77|5771.13|5733.13|10
1607300540000|2020-12-07 00:22:20|5771.29|5733.29|5771.64|5733.64|5771.64|5733.64|5771.25|5733.25|10
1607300550000|2020-12-07 00:22:30|5771.71|5733.71|5772.01|5734.01|5772.03|5734.03|5771.71|5733.71|8
1607300560000|2020-12-07 00:22:40|5772.07|5734.07|5771.8|5733.8|5772.07|5734.07|5771.76|5733.76|10
1607300570000|2020-12-07 00:22:50|5771.77|5733.77|5770.93|5732.93|5771.77|5733.77|5770.93|5732.93|10
1607300580000|2020-12-07 00:23:00|5770.88|5732.88|5768.6|5730.6|5770.88|5732.88|5768.6|5730.6|10
1607300590000|2020-12-07 00:23:10|5768.96|5730.96|5769.35|5731.35|5769.42|5731.42|5768.88|5730.88|10
1607300600000|2020-12-07 00:23:20|5769.48|5731.48|5770.85|5732.85|5770.85|5732.85|5769.48|5731.48|10
1607300610000|2020-12-07 00:23:30|5771.11|5733.11|5771.8|5733.8|5771.83|5733.83|5771.11|5733.11|10
1607300620000|2020-12-07 00:23:40|5771.76|5733.76|5770.19|5732.19|5771.76|5733.76|5770.13|5732.13|10
1607300630000|2020-12-07 00:23:50|5770.06|5732.06|5769.1|5731.1|5770.07|5732.07|5769.1|5731.1|10
1607300640000|2020-12-07 00:24:00|5769.07|5731.07|5768.86|5730.86|5769.07|5731.07|5768.74|5730.74|9
1607300650000|2020-12-07 00:24:10|5768.74|5730.74|5768.29|5730.29|5768.74|5730.74|5768.29|5730.29|10
1607300660000|2020-12-07 00:24:20|5768.5|5730.5|5768.22|5730.22|5768.5|5730.5|5768.1|5730.1|9
1607300670000|2020-12-07 00:24:30|5768.23|5730.23|5767.93|5729.93|5768.29|5730.29|5767.93|5729.93|10
1607300680000|2020-12-07 00:24:40|5767.91|5729.91|5767.56|5729.56|5767.91|5729.91|5767.36|5729.36|9
1607300690000|2020-12-07 00:24:50|5767.66|5729.66|5767.62|5729.62|5767.87|5729.87|5767.58|5729.58|10
1607300700000|2020-12-07 00:25:00|5767.46|5729.46|5767.34|5729.34|5767.46|5729.46|5767.12|5729.12|10
1607300710000|2020-12-07 00:25:10|5767.31|5729.31|5764.51|5726.51|5767.42|5729.42|5764.51|5726.51|9
1607300720000|2020-12-07 00:25:20|5764.47|5726.47|5763.1|5725.1|5764.47|5726.47|5763.05|5725.05|10
1607300730000|2020-12-07 00:25:30|5762.74|5724.74|5761.24|5723.24|5762.83|5724.83|5761.12|5723.12|10
1607300740000|2020-12-07 00:25:40|5761.03|5723.03|5760.51|5722.51|5761.03|5723.03|5760.36|5722.36|10
1607300750000|2020-12-07 00:25:50|5760.97|5722.97|5763.23|5725.23|5763.23|5725.23|5760.85|5722.85|9
1607300760000|2020-12-07 00:26:00|5763.35|5725.35|5764.41|5726.41|5764.76|5726.76|5763.35|5725.35|10
1607300770000|2020-12-07 00:26:10|5764.63|5726.63|5764.21|5726.21|5764.63|5726.63|5764.14|5726.14|10
1607300780000|2020-12-07 00:26:20|5764.15|5726.15|5764.05|5726.05|5764.29|5726.29|5763.95|5725.95|10
1607300790000|2020-12-07 00:26:30|5763.99|5725.99|5764.18|5726.18|5764.19|5726.19|5763.76|5725.76|10
1607300800000|2020-12-07 00:26:40|5764.2|5726.2|5765.43|5727.43|5765.43|5727.43|5764.2|5726.2|9
1607300810000|2020-12-07 00:26:50|5765.58|5727.58|5766.75|5728.75|5766.75|5728.75|5765.58|5727.58|10
1607300820000|2020-12-07 00:27:00|5767.37|5729.37|5768.87|5730.87|5768.87|5730.87|5767.37|5729.37|10
1607300830000|2020-12-07 00:27:10|5768.83|5730.83|5769.88|5731.88|5769.88|5731.88|5768.83|5730.83|9
1607300840000|2020-12-07 00:27:20|5770.07|5732.07|5770|5732|5770.17|5732.17|5769.94|5731.94|10
1607300850000|2020-12-07 00:27:30|5770.08|5732.08|5770.83|5732.83|5771.07|5733.07|5770.02|5732.02|10
1607300860000|2020-12-07 00:27:40|5770.75|5732.75|5770.28|5732.28|5770.82|5732.82|5770.28|5732.28|10
1607300870000|2020-12-07 00:27:50|5770.2|5732.2|5768.37|5730.37|5770.2|5732.2|5768.37|5730.37|10
1607300880000|2020-12-07 00:28:00|5768.07|5730.07|5767.46|5729.46|5768.07|5730.07|5767.41|5729.41|9
1607300890000|2020-12-07 00:28:10|5767.25|5729.25|5767.96|5729.96|5767.96|5729.96|5766.79|5728.79|10
1607300900000|2020-12-07 00:28:20|5767.9|5729.9|5767.9|5729.9|5767.9|5729.9|5767.66|5729.66|10
1607300910000|2020-12-07 00:28:30|5767.93|5729.93|5768.17|5730.17|5768.19|5730.19|5767.92|5729.92|10
1607300920000|2020-12-07 00:28:40|5768.01|5730.01|5766.88|5728.88|5768.01|5730.01|5766.7|5728.7|10
1607300930000|2020-12-07 00:28:50|5767.13|5729.13|5766.96|5728.96|5767.13|5729.13|5766.74|5728.74|10
1607300940000|2020-12-07 00:29:00|5767.06|5729.06|5766.6|5728.6|5767.11|5729.11|5766.6|5728.6|9
1607300950000|2020-12-07 00:29:10|5766.56|5728.56|5766.58|5728.58|5766.58|5728.58|5766.31|5728.31|10
1607300960000|2020-12-07 00:29:20|5766.5|5728.5|5766.5|5728.5|5766.66|5728.66|5766.47|5728.47|10
1607300970000|2020-12-07 00:29:30|5766.48|5728.48|5766.08|5728.08|5766.48|5728.48|5766|5728|8
1607300980000|2020-12-07 00:29:40|5766.06|5728.06|5766.15|5728.15|5766.15|5728.15|5766.02|5728.02|9
1607300990000|2020-12-07 00:29:50|5766.26|5728.26|5766.72|5728.72|5766.72|5728.72|5766.24|5728.24|7
1607301000000|2020-12-07 00:30:00|5766.93|5728.93|5767.7|5729.7|5767.7|5729.7|5766.79|5728.79|10
1607301010000|2020-12-07 00:30:10|5767.71|5729.71|5767.81|5729.81|5768.38|5730.38|5767.71|5729.71|10
1607301020000|2020-12-07 00:30:20|5767.96|5729.96|5768.3|5730.3|5768.33|5730.33|5767.96|5729.96|7
1607301030000|2020-12-07 00:30:30|5768.93|5730.93|5768.8|5730.8|5768.93|5730.93|5768.74|5730.74|9
1607301040000|2020-12-07 00:30:40|5768.77|5730.77|5768.56|5730.56|5768.77|5730.77|5768.4|5730.4|10
1607301050000|2020-12-07 00:30:50|5768.63|5730.63|5768.85|5730.85|5768.9|5730.9|5768.59|5730.59|9
1607301060000|2020-12-07 00:31:00|5768.83|5730.83|5768.28|5730.28|5768.83|5730.83|5768.28|5730.28|10
1607301070000|2020-12-07 00:31:10|5768.29|5730.29|5767.29|5729.29|5768.29|5730.29|5767.29|5729.29|9
1607301080000|2020-12-07 00:31:20|5767.48|5729.48|5767.55|5729.55|5767.75|5729.75|5767.37|5729.37|9
1607301090000|2020-12-07 00:31:30|5767.53|5729.53|5766.94|5728.94|5767.53|5729.53|5766.94|5728.94|9
1607301100000|2020-12-07 00:31:40|5766.91|5728.91|5765.69|5727.69|5766.99|5728.99|5765.64|5727.64|10
1607301110000|2020-12-07 00:31:50|5765.51|5727.51|5764.37|5726.37|5765.51|5727.51|5764.37|5726.37|10
1607301120000|2020-12-07 00:32:00|5764.08|5726.08|5763.65|5725.65|5764.16|5726.16|5763.65|5725.65|10
1607301130000|2020-12-07 00:32:10|5763.52|5725.52|5762.74|5724.74|5763.52|5725.52|5762.74|5724.74|10
1607301140000|2020-12-07 00:32:20|5762.6|5724.6|5760.59|5722.59|5762.6|5724.6|5760.59|5722.59|10
1607301150000|2020-12-07 00:32:30|5760.51|5722.51|5759.82|5721.82|5760.51|5722.51|5759.7|5721.7|9
1607301160000|2020-12-07 00:32:40|5759.48|5721.48|5758.69|5720.69|5759.48|5721.48|5758.69|5720.69|10
1607301170000|2020-12-07 00:32:50|5758.71|5720.71|5758.57|5720.57|5759.04|5721.04|5758.5|5720.5|10
1607301180000|2020-12-07 00:33:00|5758.62|5720.62|5758.54|5720.54|5759.08|5721.08|5758.46|5720.46|10
1607301190000|2020-12-07 00:33:10|5758.56|5720.56|5758.83|5720.83|5759.14|5721.14|5758.56|5720.56|10
1607301200000|2020-12-07 00:33:20|5758.67|5720.67|5758.15|5720.15|5758.67|5720.67|5758.03|5720.03|10
1607301210000|2020-12-07 00:33:30|5758.21|5720.21|5759.64|5721.64|5759.64|5721.64|5758.21|5720.21|10
1607301220000|2020-12-07 00:33:40|5759.68|5721.68|5761.04|5723.04|5761.04|5723.04|5759.68|5721.68|10
1607301230000|2020-12-07 00:33:50|5761.2|5723.2|5762.27|5724.27|5762.5|5724.5|5761.2|5723.2|10
1607301240000|2020-12-07 00:34:00|5762.17|5724.17|5762.17|5724.17|5762.18|5724.18|5761.94|5723.94|10
1607301250000|2020-12-07 00:34:10|5762.13|5724.13|5762.39|5724.39|5762.39|5724.39|5761.95|5723.95|10
1607301260000|2020-12-07 00:34:20|5762.37|5724.37|5761.84|5723.84|5762.41|5724.41|5761.84|5723.84|9
1607301270000|2020-12-07 00:34:30|5761.64|5723.64|5760.32|5722.32|5761.7|5723.7|5760.32|5722.32|10
1607301280000|2020-12-07 00:34:40|5760.29|5722.29|5760.46|5722.46|5760.59|5722.59|5760.29|5722.29|10
1607301290000|2020-12-07 00:34:50|5760.54|5722.54|5759.81|5721.81|5760.54|5722.54|5759.81|5721.81|10
1607301300000|2020-12-07 00:35:00|5759.74|5721.74|5757.84|5719.84|5759.74|5721.74|5757.84|5719.84|10
1607301310000|2020-12-07 00:35:10|5757.58|5719.58|5756.61|5718.61|5757.58|5719.58|5756.61|5718.61|10
1607301320000|2020-12-07 00:35:20|5756.59|5718.59|5755.54|5717.54|5756.59|5718.59|5755.54|5717.54|10
1607301330000|2020-12-07 00:35:30|5755.49|5717.49|5755.93|5717.93|5756.11|5718.11|5755.43|5717.43|9
1607301340000|2020-12-07 00:35:40|5755.86|5717.86|5756.42|5718.42|5756.42|5718.42|5755.86|5717.86|10
1607301350000|2020-12-07 00:35:50|5756.79|5718.79|5758.17|5720.17|5758.17|5720.17|5756.79|5718.79|10
1607301360000|2020-12-07 00:36:00|5758.46|5720.46|5760.29|5722.29|5760.29|5722.29|5758.46|5720.46|10
1607301370000|2020-12-07 00:36:10|5760.01|5722.01|5760.06|5722.06|5760.23|5722.23|5759.85|5721.85|9
1607301380000|2020-12-07 00:36:20|5760.54|5722.54|5760.82|5722.82|5760.82|5722.82|5760.35|5722.35|10
1607301390000|2020-12-07 00:36:30|5761.08|5723.08|5761.44|5723.44|5761.56|5723.56|5761.08|5723.08|10
1607301400000|2020-12-07 00:36:40|5761.52|5723.52|5761.49|5723.49|5761.74|5723.74|5761.49|5723.49|9
1607301410000|2020-12-07 00:36:50|5761.47|5723.47|5763.34|5725.34|5763.34|5725.34|5761.47|5723.47|10
1607301420000|2020-12-07 00:37:00|5763.26|5725.26|5762.2|5724.2|5763.26|5725.26|5762.2|5724.2|10
1607301430000|2020-12-07 00:37:10|5762.29|5724.29|5763.5|5725.5|5763.5|5725.5|5762.29|5724.29|10
1607301440000|2020-12-07 00:37:20|5763.86|5725.86|5764.41|5726.41|5764.41|5726.41|5763.86|5725.86|9
1607301450000|2020-12-07 00:37:30|5764.74|5726.74|5765.06|5727.06|5765.06|5727.06|5764.74|5726.74|9
1607301460000|2020-12-07 00:37:40|5765.1|5727.1|5764.62|5726.62|5765.18|5727.18|5764.61|5726.61|10
1607301470000|2020-12-07 00:37:50|5764.69|5726.69|5764.08|5726.08|5764.76|5726.76|5764.08|5726.08|10
1607301480000|2020-12-07 00:38:00|5764.11|5726.11|5764.31|5726.31|5764.36|5726.36|5764.11|5726.11|10
1607301490000|2020-12-07 00:38:10|5764.22|5726.22|5764.23|5726.23|5764.54|5726.54|5764.22|5726.22|9
1607301500000|2020-12-07 00:38:20|5764.34|5726.34|5764.73|5726.73|5764.75|5726.75|5764.34|5726.34|10
1607301510000|2020-12-07 00:38:30|5764.2|5726.2|5765.31|5727.31|5765.31|5727.31|5764.06|5726.06|10
1607301520000|2020-12-07 00:38:40|5765.18|5727.18|5765.52|5727.52|5765.84|5727.84|5765.08|5727.08|9
1607301530000|2020-12-07 00:38:50|5765.51|5727.51|5765.57|5727.57|5765.7|5727.7|5765.51|5727.51|8
1607301540000|2020-12-07 00:39:00|5765.73|5727.73|5766.45|5728.45|5766.47|5728.47|5765.73|5727.73|10
1607301550000|2020-12-07 00:39:10|5766.39|5728.39|5766.8|5728.8|5766.8|5728.8|5766.39|5728.39|10
1607301560000|2020-12-07 00:39:20|5766.7|5728.7|5767.87|5729.87|5767.87|5729.87|5766.65|5728.65|10
1607301570000|2020-12-07 00:39:30|5768.63|5730.63|5769.66|5731.66|5769.66|5731.66|5768.59|5730.59|10
1607301580000|2020-12-07 00:39:40|5769.37|5731.37|5769.79|5731.79|5769.94|5731.94|5769.37|5731.37|9
1607301590000|2020-12-07 00:39:50|5769.69|5731.69|5769.22|5731.22|5769.7|5731.7|5769.2|5731.2|10
1607301600000|2020-12-07 00:40:00|5769.17|5731.17|5769.23|5731.23|5769.31|5731.31|5769.12|5731.12|9
1607301610000|2020-12-07 00:40:10|5769.2|5731.2|5768.83|5730.83|5769.2|5731.2|5768.83|5730.83|10
1607301620000|2020-12-07 00:40:20|5768.92|5730.92|5769.35|5731.35|5769.35|5731.35|5768.81|5730.81|10
1607301630000|2020-12-07 00:40:30|5769.34|5731.34|5769.34|5731.34|5769.46|5731.46|5769.33|5731.33|7
1607301640000|2020-12-07 00:40:40|5769.12|5731.12|5768.13|5730.13|5769.15|5731.15|5768.02|5730.02|10
1607301650000|2020-12-07 00:40:50|5767.93|5729.93|5766.37|5728.37|5767.93|5729.93|5766.37|5728.37|10
1607301660000|2020-12-07 00:41:00|5766.31|5728.31|5764.86|5726.86|5766.31|5728.31|5764.86|5726.86|10
1607301670000|2020-12-07 00:41:10|5764.84|5726.84|5764.76|5726.76|5764.89|5726.89|5764.68|5726.68|9
1607301680000|2020-12-07 00:41:20|5764.31|5726.31|5764.26|5726.26|5764.64|5726.64|5764.23|5726.23|10
1607301690000|2020-12-07 00:41:30|5764.46|5726.46|5763.52|5725.52|5764.46|5726.46|5763.52|5725.52|10
1607301700000|2020-12-07 00:41:40|5763.44|5725.44|5763.74|5725.74|5763.74|5725.74|5763.34|5725.34|9
1607301710000|2020-12-07 00:41:50|5763.88|5725.88|5764.44|5726.44|5764.44|5726.44|5763.88|5725.88|8
1607301720000|2020-12-07 00:42:00|5764.45|5726.45|5764.39|5726.39|5764.58|5726.58|5764.36|5726.36|10
1607301730000|2020-12-07 00:42:10|5764.3|5726.3|5762.81|5724.81|5764.3|5726.3|5762.81|5724.81|10
1607301740000|2020-12-07 00:42:20|5762.71|5724.71|5763.25|5725.25|5763.25|5725.25|5762.68|5724.68|9
1607301750000|2020-12-07 00:42:30|5763.3|5725.3|5764.04|5726.04|5764.06|5726.06|5763.3|5725.3|9
1607301760000|2020-12-07 00:42:40|5764.06|5726.06|5763.75|5725.75|5764.07|5726.07|5763.58|5725.58|9
1607301770000|2020-12-07 00:42:50|5763.94|5725.94|5763.58|5725.58|5763.99|5725.99|5763.58|5725.58|10
1607301780000|2020-12-07 00:43:00|5763.62|5725.62|5763.02|5725.02|5763.64|5725.64|5763.02|5725.02|10
1607301790000|2020-12-07 00:43:10|5763.07|5725.07|5762.6|5724.6|5763.1|5725.1|5762.6|5724.6|10
1607301800000|2020-12-07 00:43:20|5762.41|5724.41|5759.64|5721.64|5762.41|5724.41|5759.64|5721.64|10
1607301810000|2020-12-07 00:43:30|5759.58|5721.58|5758.97|5720.97|5759.58|5721.58|5758.97|5720.97|9
1607301820000|2020-12-07 00:43:40|5759.03|5721.03|5758.93|5720.93|5759.03|5721.03|5758.68|5720.68|10
1607301830000|2020-12-07 00:43:50|5759.05|5721.05|5759.23|5721.23|5759.23|5721.23|5758.98|5720.98|9
1607301840000|2020-12-07 00:44:00|5759.67|5721.67|5760.66|5722.66|5760.66|5722.66|5759.67|5721.67|9
1607301850000|2020-12-07 00:44:10|5760.93|5722.93|5760.71|5722.71|5760.93|5722.93|5760.59|5722.59|9
1607301860000|2020-12-07 00:44:20|5760.75|5722.75|5761.09|5723.09|5761.27|5723.27|5760.75|5722.75|10
1607301870000|2020-12-07 00:44:30|5760.88|5722.88|5760.74|5722.74|5760.98|5722.98|5760.74|5722.74|10
1607301880000|2020-12-07 00:44:40|5760.72|5722.72|5761|5723|5761.09|5723.09|5760.72|5722.72|10
1607301890000|2020-12-07 00:44:50|5761.05|5723.05|5761.53|5723.53|5761.67|5723.67|5761.05|5723.05|10
1607301900000|2020-12-07 00:45:00|5761.35|5723.35|5761.6|5723.6|5761.6|5723.6|5761.3|5723.3|9
1607301910000|2020-12-07 00:45:10|5761.62|5723.62|5761.34|5723.34|5761.65|5723.65|5761.34|5723.34|10
1607301920000|2020-12-07 00:45:20|5761.38|5723.38|5760.44|5722.44|5761.38|5723.38|5760.44|5722.44|9
1607301930000|2020-12-07 00:45:30|5760.39|5722.39|5759.21|5721.21|5760.39|5722.39|5759.21|5721.21|10
1607301940000|2020-12-07 00:45:40|5759.11|5721.11|5758.74|5720.74|5759.28|5721.28|5758.63|5720.63|9
1607301950000|2020-12-07 00:45:50|5758.72|5720.72|5757.3|5719.3|5758.72|5720.72|5757.3|5719.3|10
1607301960000|2020-12-07 00:46:00|5757.28|5719.28|5756.69|5718.69|5757.28|5719.28|5756.55|5718.55|10
1607301970000|2020-12-07 00:46:10|5756.62|5718.62|5756.43|5718.43|5756.93|5718.93|5756.34|5718.34|10
1607301980000|2020-12-07 00:46:20|5756.02|5718.02|5754.07|5716.07|5756.02|5718.02|5754.07|5716.07|10
1607301990000|2020-12-07 00:46:30|5754.08|5716.08|5753.05|5715.05|5754.08|5716.08|5753.05|5715.05|10
1607302000000|2020-12-07 00:46:40|5753.42|5715.42|5755.53|5717.53|5755.53|5717.53|5753.42|5715.42|10
1607302010000|2020-12-07 00:46:50|5755.48|5717.48|5755.82|5717.82|5755.84|5717.84|5755.48|5717.48|9
1607302020000|2020-12-07 00:47:00|5756.4|5718.4|5757.28|5719.28|5757.47|5719.47|5756.4|5718.4|10
1607302030000|2020-12-07 00:47:10|5757.22|5719.22|5757.77|5719.77|5757.84|5719.84|5757.22|5719.22|10
1607302040000|2020-12-07 00:47:20|5757.91|5719.91|5758.89|5720.89|5758.92|5720.92|5757.91|5719.91|9
1607302050000|2020-12-07 00:47:30|5759.74|5721.74|5761.84|5723.84|5761.84|5723.84|5759.74|5721.74|10
1607302060000|2020-12-07 00:47:40|5761.73|5723.73|5762.99|5724.99|5762.99|5724.99|5761.73|5723.73|10
1607302070000|2020-12-07 00:47:50|5762.98|5724.98|5765.27|5727.27|5765.27|5727.27|5762.98|5724.98|10
1607302080000|2020-12-07 00:48:00|5765.49|5727.49|5768.9|5730.9|5768.9|5730.9|5765.49|5727.49|10
1607302090000|2020-12-07 00:48:10|5769.06|5731.06|5772.59|5734.59|5772.59|5734.59|5769.06|5731.06|10
1607302100000|2020-12-07 00:48:20|5772.52|5734.52|5775.42|5737.42|5775.42|5737.42|5772.52|5734.52|10
1607302110000|2020-12-07 00:48:30|5775.79|5737.79|5775.4|5737.4|5775.79|5737.79|5775.4|5737.4|10
1607302120000|2020-12-07 00:48:40|5775.37|5737.37|5775.63|5737.63|5775.76|5737.76|5775.37|5737.37|10
1607302130000|2020-12-07 00:48:50|5775.67|5737.67|5774|5736|5775.67|5737.67|5774|5736|10
1607302140000|2020-12-07 00:49:00|5773.74|5735.74|5772.89|5734.89|5773.74|5735.74|5772.74|5734.74|10
1607302150000|2020-12-07 00:49:10|5772.74|5734.74|5772.83|5734.83|5773.08|5735.08|5772.74|5734.74|10
1607302160000|2020-12-07 00:49:20|5772.72|5734.72|5772.77|5734.77|5773.03|5735.03|5772.53|5734.53|10
1607302170000|2020-12-07 00:49:30|5772.62|5734.62|5771.75|5733.75|5772.74|5734.74|5771.75|5733.75|10
1607302180000|2020-12-07 00:49:40|5771.74|5733.74|5771.12|5733.12|5771.74|5733.74|5771.12|5733.12|10
1607302190000|2020-12-07 00:49:50|5771.09|5733.09|5771.01|5733.01|5771.29|5733.29|5771.01|5733.01|8
1607302200000|2020-12-07 00:50:00|5770.99|5732.99|5770.49|5732.49|5770.99|5732.99|5770.47|5732.47|10
1607302210000|2020-12-07 00:50:10|5770.19|5732.19|5770.21|5732.21|5770.58|5732.58|5770.19|5732.19|10
1607302220000|2020-12-07 00:50:20|5770.13|5732.13|5769.82|5731.82|5770.15|5732.15|5769.8|5731.8|9
1607302230000|2020-12-07 00:50:30|5769.78|5731.78|5769.38|5731.38|5769.78|5731.78|5769.38|5731.38|10
1607302240000|2020-12-07 00:50:40|5769.35|5731.35|5769.31|5731.31|5769.5|5731.5|5769.31|5731.31|10
1607302250000|2020-12-07 00:50:50|5769.33|5731.33|5769.05|5731.05|5769.43|5731.43|5769.05|5731.05|10
1607302260000|2020-12-07 00:51:00|5769|5731|5768.26|5730.26|5769.1|5731.1|5768.22|5730.22|10
1607302270000|2020-12-07 00:51:10|5768.1|5730.1|5768.48|5730.48|5768.48|5730.48|5768.1|5730.1|9
1607302280000|2020-12-07 00:51:20|5768.46|5730.46|5767.73|5729.73|5768.61|5730.61|5767.73|5729.73|10
1607302290000|2020-12-07 00:51:30|5767.32|5729.32|5765.62|5727.62|5767.32|5729.32|5765.62|5727.62|10
1607302300000|2020-12-07 00:51:40|5765.79|5727.79|5764.49|5726.49|5765.79|5727.79|5764.49|5726.49|10
1607302310000|2020-12-07 00:51:50|5764.5|5726.5|5764.45|5726.45|5764.5|5726.5|5764.18|5726.18|9
1607302320000|2020-12-07 00:52:00|5764.6|5726.6|5764.05|5726.05|5764.6|5726.6|5764.01|5726.01|9
1607302330000|2020-12-07 00:52:10|5764|5726|5764.01|5726.01|5764.03|5726.03|5763.75|5725.75|9
1607302340000|2020-12-07 00:52:20|5763.93|5725.93|5763.6|5725.6|5764.03|5726.03|5763.53|5725.53|9
1607302350000|2020-12-07 00:52:30|5763.59|5725.59|5763.32|5725.32|5763.59|5725.59|5763.11|5725.11|10
1607302360000|2020-12-07 00:52:40|5763.3|5725.3|5763.93|5725.93|5764.02|5726.02|5763.3|5725.3|10
1607302370000|2020-12-07 00:52:50|5763.97|5725.97|5764.67|5726.67|5764.69|5726.69|5763.97|5725.97|9
1607302380000|2020-12-07 00:53:00|5764.7|5726.7|5764.79|5726.79|5764.9|5726.9|5764.7|5726.7|7
1607302390000|2020-12-07 00:53:10|5764.74|5726.74|5765.15|5727.15|5765.15|5727.15|5764.67|5726.67|10
1607302400000|2020-12-07 00:53:20|5765.29|5727.29|5766.04|5728.04|5766.04|5728.04|5765.29|5727.29|8
1607302410000|2020-12-07 00:53:30|5766.27|5728.27|5765.52|5727.52|5766.27|5728.27|5765.42|5727.42|9
1607302420000|2020-12-07 00:53:40|5765.35|5727.35|5765.09|5727.09|5765.35|5727.35|5764.7|5726.7|10
1607302430000|2020-12-07 00:53:50|5765.15|5727.15|5765.06|5727.06|5765.37|5727.37|5765|5727|10
1607302440000|2020-12-07 00:54:00|5765.04|5727.04|5764.41|5726.41|5765.04|5727.04|5764.41|5726.41|9
1607302450000|2020-12-07 00:54:10|5764.58|5726.58|5764.38|5726.38|5764.58|5726.58|5764.32|5726.32|9
1607302460000|2020-12-07 00:54:20|5764.43|5726.43|5764.06|5726.06|5764.43|5726.43|5764.04|5726.04|10
1607302470000|2020-12-07 00:54:30|5764.15|5726.15|5764.7|5726.7|5764.75|5726.75|5764.15|5726.15|9
1607302480000|2020-12-07 00:54:40|5764.57|5726.57|5765.84|5727.84|5765.87|5727.87|5764.57|5726.57|10
1607302490000|2020-12-07 00:54:50|5765.83|5727.83|5766.12|5728.12|5766.12|5728.12|5765.83|5727.83|9
1607302500000|2020-12-07 00:55:00|5766.19|5728.19|5766.19|5728.19|5766.48|5728.48|5766.13|5728.13|9
1607302510000|2020-12-07 00:55:10|5766.24|5728.24|5766.85|5728.85|5767|5729|5766.24|5728.24|10
1607302520000|2020-12-07 00:55:20|5767.03|5729.03|5766.98|5728.98|5767.53|5729.53|5766.98|5728.98|10
1607302530000|2020-12-07 00:55:30|5766.93|5728.93|5765.45|5727.45|5766.93|5728.93|5765.45|5727.45|10
1607302540000|2020-12-07 00:55:40|5765.41|5727.41|5764.34|5726.34|5765.41|5727.41|5764.34|5726.34|10
1607302550000|2020-12-07 00:55:50|5764.25|5726.25|5765.1|5727.1|5765.1|5727.1|5764.17|5726.17|9
1607302560000|2020-12-07 00:56:00|5765.06|5727.06|5765.93|5727.93|5765.93|5727.93|5765.06|5727.06|9
1607302570000|2020-12-07 00:56:10|5765.98|5727.98|5765.97|5727.97|5766.05|5728.05|5765.87|5727.87|9
1607302580000|2020-12-07 00:56:20|5766.07|5728.07|5766.41|5728.41|5766.45|5728.45|5766.07|5728.07|10
1607302590000|2020-12-07 00:56:30|5766.43|5728.43|5766.35|5728.35|5766.48|5728.48|5766.24|5728.24|9
1607302600000|2020-12-07 00:56:40|5766.32|5728.32|5766.04|5728.04|5766.35|5728.35|5766.04|5728.04|8
1607302610000|2020-12-07 00:56:50|5766.02|5728.02|5765.84|5727.84|5766.14|5728.14|5765.84|5727.84|10
1607302620000|2020-12-07 00:57:00|5765.4|5727.4|5762.69|5724.69|5765.4|5727.4|5762.69|5724.69|9
1607302630000|2020-12-07 00:57:10|5762.57|5724.57|5760.05|5722.05|5762.57|5724.57|5760.05|5722.05|10
1607302640000|2020-12-07 00:57:20|5759.9|5721.9|5760.38|5722.38|5760.56|5722.56|5759.55|5721.55|10
1607302650000|2020-12-07 00:57:30|5760.24|5722.24|5759.65|5721.65|5760.75|5722.75|5759.65|5721.65|10
1607302660000|2020-12-07 00:57:40|5759.25|5721.25|5757.67|5719.67|5759.25|5721.25|5757.67|5719.67|8
1607302670000|2020-12-07 00:57:50|5757.23|5719.23|5756.47|5718.47|5757.23|5719.23|5756.47|5718.47|10
1607302680000|2020-12-07 00:58:00|5756.37|5718.37|5752.65|5714.65|5756.37|5718.37|5752.65|5714.65|10
1607302690000|2020-12-07 00:58:10|5752.15|5714.15|5750.47|5712.47|5752.15|5714.15|5749.82|5711.82|10
1607302700000|2020-12-07 00:58:20|5750.59|5712.59|5751.68|5713.68|5751.68|5713.68|5750.59|5712.59|10
1607302710000|2020-12-07 00:58:30|5752.04|5714.04|5753.71|5715.71|5753.71|5715.71|5752.04|5714.04|9
1607302720000|2020-12-07 00:58:40|5753.63|5715.63|5752.64|5714.64|5753.75|5715.75|5752.52|5714.52|9
1607302730000|2020-12-07 00:58:50|5752.58|5714.58|5753.72|5715.72|5753.72|5715.72|5752.58|5714.58|10
1607302740000|2020-12-07 00:59:00|5753.71|5715.71|5753.29|5715.29|5753.71|5715.71|5753.29|5715.29|9
1607302750000|2020-12-07 00:59:10|5753.39|5715.39|5754|5716|5754|5716|5753.39|5715.39|10
1607302760000|2020-12-07 00:59:20|5754.12|5716.12|5754.87|5716.87|5754.95|5716.95|5754.12|5716.12|9
1607302770000|2020-12-07 00:59:30|5754.88|5716.88|5755.23|5717.23|5755.23|5717.23|5754.88|5716.88|9
1607302780000|2020-12-07 00:59:40|5755.27|5717.27|5755.12|5717.12|5755.27|5717.27|5755.12|5717.12|9
1607302790000|2020-12-07 00:59:50|5755.11|5717.11|5755.29|5717.29|5755.4|5717.4|5754.97|5716.97|10
1607302800000|2020-12-07 01:00:00|5755.32|5717.32|5756.41|5718.41|5756.41|5718.41|5755.27|5717.27|10
1607302810000|2020-12-07 01:00:10|5756.82|5718.82|5760.45|5722.45|5760.45|5722.45|5756.82|5718.82|10
1607302820000|2020-12-07 01:00:20|5760.39|5722.39|5759.86|5721.86|5760.39|5722.39|5759.86|5721.86|9
1607302830000|2020-12-07 01:00:30|5759.81|5721.81|5760.58|5722.58|5760.58|5722.58|5759.79|5721.79|10
1607302840000|2020-12-07 01:00:40|5760.43|5722.43|5760.08|5722.08|5760.43|5722.43|5760.08|5722.08|8
1607302850000|2020-12-07 01:00:50|5760.18|5722.18|5759.76|5721.76|5760.18|5722.18|5759.76|5721.76|10
1607302860000|2020-12-07 01:01:00|5759.87|5721.87|5760.72|5722.72|5760.72|5722.72|5759.86|5721.86|10
1607302870000|2020-12-07 01:01:10|5760.73|5722.73|5761.27|5723.27|5761.27|5723.27|5760.73|5722.73|9
1607302880000|2020-12-07 01:01:20|5761.26|5723.26|5761.8|5723.8|5761.85|5723.85|5761.17|5723.17|10
1607302890000|2020-12-07 01:01:30|5761.74|5723.74|5761.5|5723.5|5761.78|5723.78|5761.43|5723.43|10
1607302900000|2020-12-07 01:01:40|5761.51|5723.51|5762.02|5724.02|5762.03|5724.03|5761.51|5723.51|10
1607302910000|2020-12-07 01:01:50|5762.19|5724.19|5761.59|5723.59|5762.19|5724.19|5761.59|5723.59|10
1607302920000|2020-12-07 01:02:00|5761.4|5723.4|5759.64|5721.64|5761.4|5723.4|5759.64|5721.64|10
1607302930000|2020-12-07 01:02:10|5759.41|5721.41|5758.76|5720.76|5759.41|5721.41|5758.76|5720.76|10
1607302940000|2020-12-07 01:02:20|5758.49|5720.49|5756.52|5718.52|5758.49|5720.49|5756.52|5718.52|10
1607302950000|2020-12-07 01:02:30|5756.63|5718.63|5755.34|5717.34|5756.63|5718.63|5755.34|5717.34|9
1607302960000|2020-12-07 01:02:40|5754.92|5716.92|5754.65|5716.65|5754.92|5716.92|5754.65|5716.65|9
1607302970000|2020-12-07 01:02:50|5754.42|5716.42|5754.16|5716.16|5754.82|5716.82|5754.13|5716.13|10
1607302980000|2020-12-07 01:03:00|5754.27|5716.27|5755.24|5717.24|5755.24|5717.24|5754.27|5716.27|10
1607302990000|2020-12-07 01:03:10|5755.21|5717.21|5755.73|5717.73|5755.77|5717.77|5755.11|5717.11|10
1607303000000|2020-12-07 01:03:20|5755.69|5717.69|5754.84|5716.84|5755.69|5717.69|5754.84|5716.84|10
1607303010000|2020-12-07 01:03:30|5754.61|5716.61|5753.79|5715.79|5754.61|5716.61|5753.79|5715.79|9
1607303020000|2020-12-07 01:03:40|5753.87|5715.87|5753.85|5715.85|5753.87|5715.87|5753.65|5715.65|10
1607303030000|2020-12-07 01:03:50|5753.46|5715.46|5751.91|5713.91|5753.46|5715.46|5751.91|5713.91|9
1607303040000|2020-12-07 01:04:00|5751.75|5713.75|5749.98|5711.98|5751.76|5713.76|5749.98|5711.98|9
1607303050000|2020-12-07 01:04:10|5749.95|5711.95|5750.2|5712.2|5750.32|5712.32|5749.95|5711.95|10
1607303060000|2020-12-07 01:04:20|5750.29|5712.29|5750.13|5712.13|5750.29|5712.29|5750.05|5712.05|10
1607303070000|2020-12-07 01:04:30|5750.2|5712.2|5749.94|5711.94|5750.26|5712.26|5749.94|5711.94|9
1607303080000|2020-12-07 01:04:40|5749.86|5711.86|5747.18|5709.18|5749.86|5711.86|5747.18|5709.18|10
1607303090000|2020-12-07 01:04:50|5747.02|5709.02|5747.3|5709.3|5747.52|5709.52|5746.93|5708.93|10
1607303100000|2020-12-07 01:05:00|5747.37|5709.37|5749.51|5711.51|5749.51|5711.51|5747.09|5709.09|10
1607303110000|2020-12-07 01:05:10|5749.94|5711.94|5753.63|5715.63|5753.63|5715.63|5749.94|5711.94|10
1607303120000|2020-12-07 01:05:20|5753.78|5715.78|5754.97|5716.97|5755.39|5717.39|5753.78|5715.78|10
1607303130000|2020-12-07 01:05:30|5754.69|5716.69|5751.2|5713.2|5754.79|5716.79|5751.2|5713.2|10
1607303140000|2020-12-07 01:05:40|5750.84|5712.84|5749.68|5711.68|5750.84|5712.84|5749.68|5711.68|10
1607303150000|2020-12-07 01:05:50|5749.85|5711.85|5750.83|5712.83|5750.83|5712.83|5749.73|5711.73|10
1607303160000|2020-12-07 01:06:00|5750.75|5712.75|5751.52|5713.52|5751.57|5713.57|5750.75|5712.75|8
1607303170000|2020-12-07 01:06:10|5751.18|5713.18|5749.55|5711.55|5751.18|5713.18|5749.55|5711.55|10
1607303180000|2020-12-07 01:06:20|5749.2|5711.2|5748.6|5710.6|5749.26|5711.26|5748.58|5710.58|10
1607303190000|2020-12-07 01:06:30|5748.4|5710.4|5748.4|5710.4|5748.96|5710.96|5748.4|5710.4|10
1607303200000|2020-12-07 01:06:40|5748.44|5710.44|5748.51|5710.51|5748.78|5710.78|5748.43|5710.43|10
1607303210000|2020-12-07 01:06:50|5748.65|5710.65|5749.07|5711.07|5749.07|5711.07|5748.65|5710.65|9
1607303220000|2020-12-07 01:07:00|5749.14|5711.14|5749.15|5711.15|5749.41|5711.41|5748.88|5710.88|10
1607303230000|2020-12-07 01:07:10|5749.04|5711.04|5748.71|5710.71|5749.04|5711.04|5748.68|5710.68|10
1607303240000|2020-12-07 01:07:20|5748.76|5710.76|5748.6|5710.6|5748.93|5710.93|5748.6|5710.6|10
1607303250000|2020-12-07 01:07:30|5748.63|5710.63|5748.37|5710.37|5748.7|5710.7|5748.31|5710.31|9
1607303260000|2020-12-07 01:07:40|5748.36|5710.36|5748.46|5710.46|5748.46|5710.46|5748.01|5710.01|9
1607303270000|2020-12-07 01:07:50|5748.48|5710.48|5748.21|5710.21|5748.48|5710.48|5748.21|5710.21|9
1607303280000|2020-12-07 01:08:00|5748.15|5710.15|5748.31|5710.31|5748.31|5710.31|5748.04|5710.04|10
1607303290000|2020-12-07 01:08:10|5748.37|5710.37|5748.87|5710.87|5748.9|5710.9|5748.37|5710.37|10
1607303300000|2020-12-07 01:08:20|5748.85|5710.85|5748.92|5710.92|5748.99|5710.99|5748.75|5710.75|10
1607303310000|2020-12-07 01:08:30|5748.88|5710.88|5748.88|5710.88|5748.97|5710.97|5748.79|5710.79|7
1607303320000|2020-12-07 01:08:40|5748.85|5710.85|5749.14|5711.14|5749.14|5711.14|5748.71|5710.71|10
1607303330000|2020-12-07 01:08:50|5748.78|5710.78|5749.02|5711.02|5749.1|5711.1|5748.78|5710.78|10
1607303340000|2020-12-07 01:09:00|5749.04|5711.04|5749.78|5711.78|5749.78|5711.78|5749.04|5711.04|9
1607303350000|2020-12-07 01:09:10|5749.71|5711.71|5750.22|5712.22|5750.3|5712.3|5749.68|5711.68|10
1607303360000|2020-12-07 01:09:20|5750.38|5712.38|5751.51|5713.51|5751.51|5713.51|5750.38|5712.38|10
1607303370000|2020-12-07 01:09:30|5751.49|5713.49|5751.37|5713.37|5751.68|5713.68|5751.37|5713.37|10
1607303380000|2020-12-07 01:09:40|5751.44|5713.44|5751.52|5713.52|5751.77|5713.77|5751.27|5713.27|10
1607303390000|2020-12-07 01:09:50|5751.44|5713.44|5751.38|5713.38|5751.49|5713.49|5751.38|5713.38|9
1607303400000|2020-12-07 01:10:00|5751.47|5713.47|5751.38|5713.38|5751.55|5713.55|5751.35|5713.35|10
1607303410000|2020-12-07 01:10:10|5751.57|5713.57|5751.25|5713.25|5751.57|5713.57|5751.25|5713.25|8
1607303420000|2020-12-07 01:10:20|5751.23|5713.23|5751.28|5713.28|5751.32|5713.32|5751.14|5713.14|10
1607303430000|2020-12-07 01:10:30|5751.23|5713.23|5751.41|5713.41|5751.47|5713.47|5751.23|5713.23|8
1607303440000|2020-12-07 01:10:40|5751.44|5713.44|5751.41|5713.41|5751.53|5713.53|5751.33|5713.33|8
1607303450000|2020-12-07 01:10:50|5751.36|5713.36|5751.44|5713.44|5751.44|5713.44|5751.08|5713.08|8
1607303460000|2020-12-07 01:11:00|5751.42|5713.42|5752.19|5714.19|5752.19|5714.19|5751.33|5713.33|10
1607303470000|2020-12-07 01:11:10|5752.43|5714.43|5753.97|5715.97|5753.97|5715.97|5752.43|5714.43|9
1607303480000|2020-12-07 01:11:20|5754.12|5716.12|5753.34|5715.34|5754.22|5716.22|5753.34|5715.34|10
1607303490000|2020-12-07 01:11:30|5753.26|5715.26|5753.29|5715.29|5753.59|5715.59|5753.23|5715.23|10
1607303500000|2020-12-07 01:11:40|5753.23|5715.23|5753.05|5715.05|5753.23|5715.23|5752.88|5714.88|9
1607303510000|2020-12-07 01:11:50|5753.04|5715.04|5752.44|5714.44|5753.04|5715.04|5752.44|5714.44|10
1607303520000|2020-12-07 01:12:00|5752.41|5714.41|5752.04|5714.04|5752.41|5714.41|5752.04|5714.04|7
1607303530000|2020-12-07 01:12:10|5752.08|5714.08|5751.75|5713.75|5752.09|5714.09|5751.46|5713.46|9
1607303540000|2020-12-07 01:12:20|5751.77|5713.77|5751.9|5713.9|5752.08|5714.08|5751.7|5713.7|10
1607303550000|2020-12-07 01:12:30|5751.95|5713.95|5752.01|5714.01|5752.11|5714.11|5751.91|5713.91|10
1607303560000|2020-12-07 01:12:40|5752.03|5714.03|5751.52|5713.52|5752.03|5714.03|5751.49|5713.49|9
1607303570000|2020-12-07 01:12:50|5751.53|5713.53|5751.9|5713.9|5751.9|5713.9|5751.38|5713.38|10
1607303580000|2020-12-07 01:13:00|5751.94|5713.94|5751.52|5713.52|5751.94|5713.94|5751.32|5713.32|10
1607303590000|2020-12-07 01:13:10|5751.5|5713.5|5751.6|5713.6|5751.66|5713.66|5751.34|5713.34|10
1607303600000|2020-12-07 01:13:20|5751.63|5713.63|5751.1|5713.1|5751.74|5713.74|5751.1|5713.1|9
1607303610000|2020-12-07 01:13:30|5751.17|5713.17|5751.22|5713.22|5751.35|5713.35|5750.95|5712.95|10
1607303620000|2020-12-07 01:13:40|5751.38|5713.38|5751.28|5713.28|5751.72|5713.72|5751.28|5713.28|10
1607303630000|2020-12-07 01:13:50|5751.35|5713.35|5751.68|5713.68|5751.74|5713.74|5751.35|5713.35|9
1607303640000|2020-12-07 01:14:00|5751.88|5713.88|5752|5714|5752.15|5714.15|5751.88|5713.88|8
1607303650000|2020-12-07 01:14:10|5751.99|5713.99|5752.27|5714.27|5752.27|5714.27|5751.99|5713.99|9
1607303660000|2020-12-07 01:14:20|5752.29|5714.29|5751.7|5713.7|5752.29|5714.29|5751.52|5713.52|9
1607303670000|2020-12-07 01:14:30|5751.84|5713.84|5750.84|5712.84|5751.84|5713.84|5750.84|5712.84|10
1607303680000|2020-12-07 01:14:40|5750.74|5712.74|5749.81|5711.81|5750.74|5712.74|5749.81|5711.81|9
1607303690000|2020-12-07 01:14:50|5749.41|5711.41|5748.64|5710.64|5749.41|5711.41|5748.64|5710.64|10
1607303700000|2020-12-07 01:15:00|5748.89|5710.89|5748.94|5710.94|5748.94|5710.94|5748.82|5710.82|9
1607303710000|2020-12-07 01:15:10|5749.17|5711.17|5749.63|5711.63|5749.63|5711.63|5749.17|5711.17|10
1607303720000|2020-12-07 01:15:20|5749.58|5711.58|5749.96|5711.96|5750.04|5712.04|5749.58|5711.58|9
1607303730000|2020-12-07 01:15:30|5749.98|5711.98|5749.98|5711.98|5750.04|5712.04|5749.89|5711.89|8
1607303740000|2020-12-07 01:15:40|5749.92|5711.92|5750.07|5712.07|5750.07|5712.07|5749.77|5711.77|8
1607303750000|2020-12-07 01:15:50|5750.23|5712.23|5750.15|5712.15|5750.3|5712.3|5749.72|5711.72|9
1607303760000|2020-12-07 01:16:00|5750.09|5712.09|5751.02|5713.02|5751.02|5713.02|5750.09|5712.09|10
1607303770000|2020-12-07 01:16:10|5751.03|5713.03|5751.66|5713.66|5751.87|5713.87|5751.03|5713.03|9
1607303780000|2020-12-07 01:16:20|5751.9|5713.9|5751.77|5713.77|5752.14|5714.14|5751.77|5713.77|9
1607303790000|2020-12-07 01:16:30|5751.76|5713.76|5751.76|5713.76|5751.78|5713.78|5751.58|5713.58|10
1607303800000|2020-12-07 01:16:40|5751.75|5713.75|5751.79|5713.79|5751.8|5713.8|5751.75|5713.75|8
1607303810000|2020-12-07 01:16:50|5751.8|5713.8|5751.65|5713.65|5751.8|5713.8|5751.52|5713.52|10
1607303820000|2020-12-07 01:17:00|5751.7|5713.7|5751.53|5713.53|5751.7|5713.7|5751.46|5713.46|10
1607303830000|2020-12-07 01:17:10|5751.5|5713.5|5751.15|5713.15|5751.5|5713.5|5751.15|5713.15|9
1607303840000|2020-12-07 01:17:20|5751.19|5713.19|5750.73|5712.73|5751.19|5713.19|5750.73|5712.73|7
1607303850000|2020-12-07 01:17:30|5750.68|5712.68|5750.44|5712.44|5750.79|5712.79|5750.44|5712.44|9
1607303860000|2020-12-07 01:17:40|5750.45|5712.45|5750.26|5712.26|5750.47|5712.47|5750.26|5712.26|9
1607303870000|2020-12-07 01:17:50|5750.3|5712.3|5750.59|5712.59|5750.68|5712.68|5750.3|5712.3|10
1607303880000|2020-12-07 01:18:00|5750.57|5712.57|5750.67|5712.67|5750.67|5712.67|5750.31|5712.31|9
1607303890000|2020-12-07 01:18:10|5750.7|5712.7|5751.58|5713.58|5751.58|5713.58|5750.7|5712.7|10
1607303900000|2020-12-07 01:18:20|5751.66|5713.66|5751.57|5713.57|5751.86|5713.86|5751.57|5713.57|10
1607303910000|2020-12-07 01:18:30|5751.55|5713.55|5751.47|5713.47|5751.79|5713.79|5751.47|5713.47|10
1607303920000|2020-12-07 01:18:40|5751.61|5713.61|5751.55|5713.55|5751.61|5713.61|5751.28|5713.28|7
1607303930000|2020-12-07 01:18:50|5751.5|5713.5|5751.74|5713.74|5751.87|5713.87|5751.5|5713.5|9
1607303940000|2020-12-07 01:19:00|5751.4|5713.4|5751.77|5713.77|5751.84|5713.84|5751.31|5713.31|9
1607303950000|2020-12-07 01:19:10|5751.82|5713.82|5751.72|5713.72|5751.82|5713.82|5751.65|5713.65|8
1607303960000|2020-12-07 01:19:20|5751.71|5713.71|5751.53|5713.53|5751.74|5713.74|5751.53|5713.53|8
1607303970000|2020-12-07 01:19:30|5751.45|5713.45|5751.8|5713.8|5751.8|5713.8|5751.45|5713.45|10
1607303980000|2020-12-07 01:19:40|5752.08|5714.08|5755.48|5717.48|5755.62|5717.62|5751.96|5713.96|10
1607303990000|2020-12-07 01:19:50|5755.54|5717.54|5758.62|5720.62|5758.62|5720.62|5755.54|5717.54|10
1607304000000|2020-12-07 01:20:00|5758.98|5720.98|5760.54|5722.54|5760.63|5722.63|5758.98|5720.98|9
1607304010000|2020-12-07 01:20:10|5760.43|5722.43|5760.28|5722.28|5760.55|5722.55|5760.2|5722.2|10
1607304020000|2020-12-07 01:20:20|5760.03|5722.03|5759.11|5721.11|5760.09|5722.09|5759.11|5721.11|10
1607304030000|2020-12-07 01:20:30|5759.19|5721.19|5757.98|5719.98|5759.19|5721.19|5757.98|5719.98|9
1607304040000|2020-12-07 01:20:40|5758.01|5720.01|5756.92|5718.92|5758.01|5720.01|5756.92|5718.92|10
1607304050000|2020-12-07 01:20:50|5756.78|5718.78|5755.38|5717.38|5756.78|5718.78|5755.38|5717.38|10
1607304060000|2020-12-07 01:21:00|5755|5717|5752.27|5714.27|5755|5717|5752.27|5714.27|10
1607304070000|2020-12-07 01:21:10|5751.47|5713.47|5750.73|5712.73|5751.6|5713.6|5750.73|5712.73|10
1607304080000|2020-12-07 01:21:20|5750.69|5712.69|5750.41|5712.41|5750.89|5712.89|5750.1|5712.1|10
1607304090000|2020-12-07 01:21:30|5750.48|5712.48|5751.07|5713.07|5751.07|5713.07|5750.48|5712.48|10
1607304100000|2020-12-07 01:21:40|5750.94|5712.94|5750.38|5712.38|5751.26|5713.26|5750.25|5712.25|9
1607304110000|2020-12-07 01:21:50|5750.41|5712.41|5750.58|5712.58|5750.58|5712.58|5750.31|5712.31|9
1607304120000|2020-12-07 01:22:00|5750.45|5712.45|5749.67|5711.67|5750.5|5712.5|5749.67|5711.67|10
1607304130000|2020-12-07 01:22:10|5749.48|5711.48|5748.61|5710.61|5749.56|5711.56|5748.61|5710.61|9
1607304140000|2020-12-07 01:22:20|5748.52|5710.52|5747.98|5709.98|5748.92|5710.92|5747.98|5709.98|10
1607304150000|2020-12-07 01:22:30|5747.95|5709.95|5747.8|5709.8|5748.1|5710.1|5747.72|5709.72|9
1607304160000|2020-12-07 01:22:40|5747.88|5709.88|5747.71|5709.71|5747.93|5709.93|5747.71|5709.71|10
1607304170000|2020-12-07 01:22:50|5747.52|5709.52|5747.8|5709.8|5747.81|5709.81|5747.52|5709.52|10
1607304180000|2020-12-07 01:23:00|5747.77|5709.77|5747.08|5709.08|5747.77|5709.77|5747.08|5709.08|8
1607304190000|2020-12-07 01:23:10|5747|5709|5746.38|5708.38|5747.09|5709.09|5746.38|5708.38|9
1607304200000|2020-12-07 01:23:20|5746.32|5708.32|5745.79|5707.79|5746.33|5708.33|5745.79|5707.79|9
1607304210000|2020-12-07 01:23:30|5745.76|5707.76|5745.3|5707.3|5745.76|5707.76|5745.12|5707.12|10
1607304220000|2020-12-07 01:23:40|5745.28|5707.28|5743.52|5705.52|5745.28|5707.28|5743.52|5705.52|10
1607304230000|2020-12-07 01:23:50|5743.21|5705.21|5739.88|5701.88|5743.21|5705.21|5739.88|5701.88|10
1607304240000|2020-12-07 01:24:00|5739.62|5701.62|5732.88|5694.88|5739.62|5701.62|5732.88|5694.88|10
1607304250000|2020-12-07 01:24:10|5732.75|5694.75|5730.64|5692.64|5732.75|5694.75|5730.64|5692.64|10
1607304260000|2020-12-07 01:24:20|5730.39|5692.39|5729.22|5691.22|5730.53|5692.53|5729.13|5691.13|10
1607304270000|2020-12-07 01:24:30|5729.36|5691.36|5730.46|5692.46|5730.75|5692.75|5729.36|5691.36|10
1607304280000|2020-12-07 01:24:40|5730.45|5692.45|5730.5|5692.5|5730.5|5692.5|5730.33|5692.33|10
1607304290000|2020-12-07 01:24:50|5730.54|5692.54|5730.65|5692.65|5730.71|5692.71|5730.52|5692.52|10
1607304300000|2020-12-07 01:25:00|5730.66|5692.66|5731.28|5693.28|5731.51|5693.51|5730.63|5692.63|9
1607304310000|2020-12-07 01:25:10|5731.85|5693.85|5731.85|5693.85|5732.7|5694.7|5731.72|5693.72|10
1607304320000|2020-12-07 01:25:20|5731.65|5693.65|5731.04|5693.04|5731.94|5693.94|5731.04|5693.04|10
1607304330000|2020-12-07 01:25:30|5731.15|5693.15|5729.78|5691.78|5731.21|5693.21|5729.78|5691.78|10
1607304340000|2020-12-07 01:25:40|5729.86|5691.86|5729.64|5691.64|5729.92|5691.92|5729.6|5691.6|9
1607304350000|2020-12-07 01:25:50|5729.39|5691.39|5726.76|5688.76|5729.39|5691.39|5726.76|5688.76|10
1607304360000|2020-12-07 01:26:00|5726.34|5688.34|5724.98|5686.98|5726.34|5688.34|5724.83|5686.83|9
1607304370000|2020-12-07 01:26:10|5724.83|5686.83|5724.58|5686.58|5725.04|5687.04|5724.45|5686.45|10
1607304380000|2020-12-07 01:26:20|5724.48|5686.48|5724.89|5686.89|5725|5687|5724.42|5686.42|10
1607304390000|2020-12-07 01:26:30|5724.94|5686.94|5726.5|5688.5|5726.5|5688.5|5724.91|5686.91|9
1607304400000|2020-12-07 01:26:40|5726.68|5688.68|5726.76|5688.76|5726.86|5688.86|5726.44|5688.44|9
1607304410000|2020-12-07 01:26:50|5726.98|5688.98|5725.92|5687.92|5726.98|5688.98|5725.92|5687.92|10
1607304420000|2020-12-07 01:27:00|5725.95|5687.95|5726.14|5688.14|5726.35|5688.35|5725.94|5687.94|10
1607304430000|2020-12-07 01:27:10|5726.19|5688.19|5726.1|5688.1|5726.24|5688.24|5726.04|5688.04|10
1607304440000|2020-12-07 01:27:20|5726.08|5688.08|5725.16|5687.16|5726.11|5688.11|5725.14|5687.14|10
1607304450000|2020-12-07 01:27:30|5725.01|5687.01|5724.91|5686.91|5725.05|5687.05|5724.8|5686.8|9
1607304460000|2020-12-07 01:27:40|5724.97|5686.97|5724.6|5686.6|5724.97|5686.97|5724.58|5686.58|8
1607304470000|2020-12-07 01:27:50|5724.61|5686.61|5725|5687|5725|5687|5724.49|5686.49|10
1607304480000|2020-12-07 01:28:00|5725.15|5687.15|5726.16|5688.16|5726.16|5688.16|5725.15|5687.15|10
1607304490000|2020-12-07 01:28:10|5726.37|5688.37|5725.37|5687.37|5726.4|5688.4|5725.16|5687.16|10
1607304500000|2020-12-07 01:28:20|5725.24|5687.24|5724.52|5686.52|5725.24|5687.24|5724.51|5686.51|9
1607304510000|2020-12-07 01:28:30|5724.57|5686.57|5723.66|5685.66|5724.57|5686.57|5723.66|5685.66|10
1607304520000|2020-12-07 01:28:40|5723.42|5685.42|5722.91|5684.91|5723.42|5685.42|5722.91|5684.91|10
1607304530000|2020-12-07 01:28:50|5722.68|5684.68|5722.56|5684.56|5722.68|5684.68|5722.44|5684.44|9
1607304540000|2020-12-07 01:29:00|5722.69|5684.69|5722.62|5684.62|5722.77|5684.77|5722.3|5684.3|9
1607304550000|2020-12-07 01:29:10|5722.56|5684.56|5723.76|5685.76|5723.76|5685.76|5722.56|5684.56|10
1607304560000|2020-12-07 01:29:20|5723.54|5685.54|5723.22|5685.22|5723.55|5685.55|5723.16|5685.16|10
1607304570000|2020-12-07 01:29:30|5723.17|5685.17|5723.14|5685.14|5723.28|5685.28|5723.03|5685.03|10
1607304580000|2020-12-07 01:29:40|5723.26|5685.26|5723.81|5685.81|5723.84|5685.84|5723.23|5685.23|10
1607304590000|2020-12-07 01:29:50|5723.87|5685.87|5724.17|5686.17|5724.36|5686.36|5723.82|5685.82|10
1607304600000|2020-12-07 01:30:00|5724.3|5686.3|5725.32|5687.32|5725.32|5687.32|5724.3|5686.3|10
1607304610000|2020-12-07 01:30:10|5725.44|5687.44|5725.57|5687.57|5725.57|5687.57|5725.27|5687.27|8
1607304620000|2020-12-07 01:30:20|5725.52|5687.52|5726.55|5688.55|5726.55|5688.55|5725.52|5687.52|9
1607304630000|2020-12-07 01:30:30|5726.69|5688.69|5727.03|5689.03|5727.07|5689.07|5726.68|5688.68|10
1607304640000|2020-12-07 01:30:40|5727.15|5689.15|5727.78|5689.78|5727.92|5689.92|5727.15|5689.15|9
1607304650000|2020-12-07 01:30:50|5727.59|5689.59|5726.79|5688.79|5727.59|5689.59|5726.63|5688.63|10
1607304660000|2020-12-07 01:31:00|5726.75|5688.75|5726.84|5688.84|5726.97|5688.97|5726.61|5688.61|9
1607304670000|2020-12-07 01:31:10|5726.82|5688.82|5726.97|5688.97|5726.97|5688.97|5726.67|5688.67|9
1607304680000|2020-12-07 01:31:20|5727|5689|5726.71|5688.71|5727|5689|5726.52|5688.52|10
1607304690000|2020-12-07 01:31:30|5726.64|5688.64|5726.47|5688.47|5726.66|5688.66|5726.46|5688.46|9
1607304700000|2020-12-07 01:31:40|5726.44|5688.44|5726.08|5688.08|5726.52|5688.52|5726.05|5688.05|8
1607304710000|2020-12-07 01:31:50|5726.27|5688.27|5725.94|5687.94|5726.27|5688.27|5725.83|5687.83|8
1607304720000|2020-12-07 01:32:00|5725.97|5687.97|5726.33|5688.33|5726.33|5688.33|5725.87|5687.87|10
1607304730000|2020-12-07 01:32:10|5726.29|5688.29|5726.99|5688.99|5726.99|5688.99|5726.19|5688.19|9
1607304740000|2020-12-07 01:32:20|5726.87|5688.87|5727.15|5689.15|5727.22|5689.22|5726.87|5688.87|10
1607304750000|2020-12-07 01:32:30|5727.13|5689.13|5727.05|5689.05|5727.3|5689.3|5726.93|5688.93|9
1607304760000|2020-12-07 01:32:40|5726.96|5688.96|5724.28|5686.28|5726.96|5688.96|5724.28|5686.28|10
1607304770000|2020-12-07 01:32:50|5724.12|5686.12|5722.53|5684.53|5724.12|5686.12|5722.53|5684.53|10
1607304780000|2020-12-07 01:33:00|5722.32|5684.32|5720.72|5682.72|5722.4|5684.4|5720.72|5682.72|7
1607304790000|2020-12-07 01:33:10|5720.46|5682.46|5719.19|5681.19|5720.46|5682.46|5719|5681|10
1607304800000|2020-12-07 01:33:20|5718.91|5680.91|5719.03|5681.03|5719.2|5681.2|5718.87|5680.87|10
1607304810000|2020-12-07 01:33:30|5718.77|5680.77|5717.14|5679.14|5718.77|5680.77|5716.98|5678.98|10
1607304820000|2020-12-07 01:33:40|5717.21|5679.21|5716.83|5678.83|5717.21|5679.21|5716.83|5678.83|10
1607304830000|2020-12-07 01:33:50|5717.04|5679.04|5717.99|5679.99|5717.99|5679.99|5717.04|5679.04|9
1607304840000|2020-12-07 01:34:00|5718.18|5680.18|5718.44|5680.44|5718.44|5680.44|5718.07|5680.07|10
1607304850000|2020-12-07 01:34:10|5718.47|5680.47|5718.85|5680.85|5718.85|5680.85|5718.35|5680.35|10
1607304860000|2020-12-07 01:34:20|5719.06|5681.06|5719.08|5681.08|5719.16|5681.16|5718.91|5680.91|9
1607304870000|2020-12-07 01:34:30|5719.1|5681.1|5718.45|5680.45|5719.19|5681.19|5718.45|5680.45|10
1607304880000|2020-12-07 01:34:40|5718.58|5680.58|5718.38|5680.38|5718.58|5680.58|5718.38|5680.38|10
1607304890000|2020-12-07 01:34:50|5718.4|5680.4|5718.61|5680.61|5718.73|5680.73|5718.4|5680.4|10
1607304900000|2020-12-07 01:35:00|5718.58|5680.58|5718.4|5680.4|5718.59|5680.59|5718.32|5680.32|10
1607304910000|2020-12-07 01:35:10|5718.23|5680.23|5717.95|5679.95|5718.23|5680.23|5717.56|5679.56|10
1607304920000|2020-12-07 01:35:20|5718.2|5680.2|5720|5682|5720|5682|5718.2|5680.2|10
1607304930000|2020-12-07 01:35:30|5720.12|5682.12|5721.84|5683.84|5721.89|5683.89|5720.12|5682.12|10
1607304940000|2020-12-07 01:35:40|5721.82|5683.82|5722.3|5684.3|5722.77|5684.77|5721.82|5683.82|9
1607304950000|2020-12-07 01:35:50|5722.23|5684.23|5722.75|5684.75|5722.75|5684.75|5722.18|5684.18|9
1607304960000|2020-12-07 01:36:00|5722.89|5684.89|5724.24|5686.24|5724.24|5686.24|5722.89|5684.89|10
1607304970000|2020-12-07 01:36:10|5724.09|5686.09|5726.38|5688.38|5726.38|5688.38|5724.09|5686.09|10
1607304980000|2020-12-07 01:36:20|5726.27|5688.27|5726.45|5688.45|5726.55|5688.55|5726.26|5688.26|8
1607304990000|2020-12-07 01:36:30|5726.58|5688.58|5726.87|5688.87|5726.96|5688.96|5726.58|5688.58|10
1607305000000|2020-12-07 01:36:40|5727|5689|5727.1|5689.1|5727.14|5689.14|5726.88|5688.88|9
1607305010000|2020-12-07 01:36:50|5727.08|5689.08|5727.17|5689.17|5727.24|5689.24|5727.03|5689.03|9
1607305020000|2020-12-07 01:37:00|5727.16|5689.16|5727.72|5689.72|5727.72|5689.72|5727.16|5689.16|10
1607305030000|2020-12-07 01:37:10|5727.85|5689.85|5729.07|5691.07|5729.07|5691.07|5727.81|5689.81|10
1607305040000|2020-12-07 01:37:20|5729.13|5691.13|5730.25|5692.25|5730.38|5692.38|5729.12|5691.12|10
1607305050000|2020-12-07 01:37:30|5730.28|5692.28|5730.61|5692.61|5730.68|5692.68|5730.12|5692.12|10
1607305060000|2020-12-07 01:37:40|5730.6|5692.6|5731.09|5693.09|5731.3|5693.3|5730.6|5692.6|10
1607305070000|2020-12-07 01:37:50|5731.19|5693.19|5731.42|5693.42|5731.42|5693.42|5731.1|5693.1|10
1607305080000|2020-12-07 01:38:00|5731.51|5693.51|5732.24|5694.24|5732.34|5694.34|5731.51|5693.51|10
1607305090000|2020-12-07 01:38:10|5732.23|5694.23|5732.47|5694.47|5732.47|5694.47|5732.23|5694.23|8
1607305100000|2020-12-07 01:38:20|5732.35|5694.35|5732.35|5694.35|5732.49|5694.49|5732.29|5694.29|9
1607305110000|2020-12-07 01:38:30|5732.41|5694.41|5732.39|5694.39|5732.41|5694.41|5732.23|5694.23|10
1607305120000|2020-12-07 01:38:40|5732.31|5694.31|5732.43|5694.43|5732.48|5694.48|5732.31|5694.31|8
1607305130000|2020-12-07 01:38:50|5732.38|5694.38|5731.85|5693.85|5732.59|5694.59|5731.85|5693.85|10
1607305140000|2020-12-07 01:39:00|5731.87|5693.87|5730.76|5692.76|5731.87|5693.87|5730.76|5692.76|10
1607305150000|2020-12-07 01:39:10|5730.66|5692.66|5728.46|5690.46|5730.66|5692.66|5728.46|5690.46|10
1607305160000|2020-12-07 01:39:20|5728.44|5690.44|5727.46|5689.46|5728.47|5690.47|5727.45|5689.45|10
1607305170000|2020-12-07 01:39:30|5727.88|5689.88|5726.73|5688.73|5727.88|5689.88|5726.73|5688.73|10
1607305180000|2020-12-07 01:39:40|5726.65|5688.65|5725.64|5687.64|5726.69|5688.69|5725.64|5687.64|9
1607305190000|2020-12-07 01:39:50|5725.93|5687.93|5725.66|5687.66|5725.96|5687.96|5725.66|5687.66|10
1607305200000|2020-12-07 01:40:00|5725.59|5687.59|5725.85|5687.85|5725.85|5687.85|5725.55|5687.55|10
1607305210000|2020-12-07 01:40:10|5725.99|5687.99|5725.48|5687.48|5725.99|5687.99|5725.47|5687.47|9
1607305220000|2020-12-07 01:40:20|5725.45|5687.45|5725.65|5687.65|5725.68|5687.68|5725.41|5687.41|9
1607305230000|2020-12-07 01:40:30|5725.93|5687.93|5726.65|5688.65|5726.65|5688.65|5725.81|5687.81|10
1607305240000|2020-12-07 01:40:40|5726.97|5688.97|5727.9|5689.9|5727.91|5689.91|5726.97|5688.97|9
1607305250000|2020-12-07 01:40:50|5727.51|5689.51|5727.1|5689.1|5727.55|5689.55|5727.1|5689.1|10
1607305260000|2020-12-07 01:41:00|5727.17|5689.17|5727.96|5689.96|5727.96|5689.96|5727.03|5689.03|10
1607305270000|2020-12-07 01:41:10|5728.1|5690.1|5728.86|5690.86|5728.86|5690.86|5728.1|5690.1|10
1607305280000|2020-12-07 01:41:20|5728.8|5690.8|5729.16|5691.16|5729.16|5691.16|5728.66|5690.66|8
1607305290000|2020-12-07 01:41:30|5729.11|5691.11|5728|5690|5729.11|5691.11|5728|5690|10
1607305300000|2020-12-07 01:41:40|5728.01|5690.01|5727.7|5689.7|5728.19|5690.19|5727.7|5689.7|8
1607305310000|2020-12-07 01:41:50|5727.66|5689.66|5728.03|5690.03|5728.03|5690.03|5727.66|5689.66|9
1607305320000|2020-12-07 01:42:00|5728.06|5690.06|5727.81|5689.81|5728.16|5690.16|5727.8|5689.8|10
1607305330000|2020-12-07 01:42:10|5727.77|5689.77|5727.38|5689.38|5727.79|5689.79|5727.38|5689.38|10
1607305340000|2020-12-07 01:42:20|5727.25|5689.25|5727.31|5689.31|5727.33|5689.33|5727.12|5689.12|10
1607305350000|2020-12-07 01:42:30|5727.55|5689.55|5728.43|5690.43|5728.43|5690.43|5727.55|5689.55|8
1607305360000|2020-12-07 01:42:40|5728.41|5690.41|5728.82|5690.82|5728.82|5690.82|5728.31|5690.31|10
1607305370000|2020-12-07 01:42:50|5728.76|5690.76|5729.36|5691.36|5729.38|5691.38|5728.64|5690.64|10
1607305380000|2020-12-07 01:43:00|5729.34|5691.34|5729.32|5691.32|5729.34|5691.34|5729.19|5691.19|10
1607305390000|2020-12-07 01:43:10|5729.24|5691.24|5728.99|5690.99|5729.24|5691.24|5728.99|5690.99|10
1607305400000|2020-12-07 01:43:20|5729|5691|5729.09|5691.09|5729.17|5691.17|5728.94|5690.94|10
1607305410000|2020-12-07 01:43:30|5729.02|5691.02|5728.07|5690.07|5729.02|5691.02|5728.02|5690.02|10
1607305420000|2020-12-07 01:43:40|5728.09|5690.09|5728.32|5690.32|5728.32|5690.32|5727.98|5689.98|10
1607305430000|2020-12-07 01:43:50|5728.18|5690.18|5729.2|5691.2|5729.2|5691.2|5728.09|5690.09|9
1607305440000|2020-12-07 01:44:00|5729.36|5691.36|5730.35|5692.35|5730.46|5692.46|5729.36|5691.36|10
1607305450000|2020-12-07 01:44:10|5730.28|5692.28|5730.67|5692.67|5730.68|5692.68|5730.25|5692.25|9
1607305460000|2020-12-07 01:44:20|5730.74|5692.74|5730.77|5692.77|5730.77|5692.77|5730.5|5692.5|9
1607305470000|2020-12-07 01:44:30|5730.73|5692.73|5731.48|5693.48|5731.48|5693.48|5730.71|5692.71|10
1607305480000|2020-12-07 01:44:40|5731.42|5693.42|5731.62|5693.62|5731.62|5693.62|5731.32|5693.32|10
1607305490000|2020-12-07 01:44:50|5731.67|5693.67|5731.29|5693.29|5731.67|5693.67|5731.28|5693.28|10
1607305500000|2020-12-07 01:45:00|5731.31|5693.31|5731.87|5693.87|5731.87|5693.87|5731.31|5693.31|9
1607305510000|2020-12-07 01:45:10|5732.07|5694.07|5731.82|5693.82|5732.07|5694.07|5731.69|5693.69|7
1607305520000|2020-12-07 01:45:20|5731.43|5693.43|5732.09|5694.09|5732.09|5694.09|5731.43|5693.43|10
1607305530000|2020-12-07 01:45:30|5732.05|5694.05|5730.56|5692.56|5732.07|5694.07|5730.56|5692.56|10
1607305540000|2020-12-07 01:45:40|5730.53|5692.53|5728.37|5690.37|5730.53|5692.53|5728.37|5690.37|10
1607305550000|2020-12-07 01:45:50|5728.33|5690.33|5727.08|5689.08|5728.33|5690.33|5727.08|5689.08|9
1607305560000|2020-12-07 01:46:00|5726.85|5688.85|5725.95|5687.95|5726.85|5688.85|5725.79|5687.79|10
1607305570000|2020-12-07 01:46:10|5725.61|5687.61|5726.35|5688.35|5726.36|5688.36|5725.31|5687.31|9
1607305580000|2020-12-07 01:46:20|5726.25|5688.25|5725.17|5687.17|5726.25|5688.25|5725.15|5687.15|10
1607305590000|2020-12-07 01:46:30|5724.9|5686.9|5723.8|5685.8|5724.9|5686.9|5723.8|5685.8|10
1607305600000|2020-12-07 01:46:40|5723.85|5685.85|5722.98|5684.98|5723.85|5685.85|5722.98|5684.98|10
1607305610000|2020-12-07 01:46:50|5722.91|5684.91|5723.36|5685.36|5723.36|5685.36|5722.87|5684.87|10
1607305620000|2020-12-07 01:47:00|5723.38|5685.38|5723.68|5685.68|5723.74|5685.74|5723.38|5685.38|8
1607305630000|2020-12-07 01:47:10|5723.62|5685.62|5723.01|5685.01|5723.62|5685.62|5722.95|5684.95|10
1607305640000|2020-12-07 01:47:20|5722.76|5684.76|5722.81|5684.81|5722.85|5684.85|5722.67|5684.67|9
1607305650000|2020-12-07 01:47:30|5722.75|5684.75|5722.04|5684.04|5722.85|5684.85|5722.04|5684.04|10
1607305660000|2020-12-07 01:47:40|5721.94|5683.94|5720.96|5682.96|5721.94|5683.94|5720.88|5682.88|10
1607305670000|2020-12-07 01:47:50|5721.08|5683.08|5720.93|5682.93|5721.24|5683.24|5720.92|5682.92|9
1607305680000|2020-12-07 01:48:00|5720.95|5682.95|5718.42|5680.42|5720.95|5682.95|5718.42|5680.42|10
1607305690000|2020-12-07 01:48:10|5718.39|5680.39|5717.66|5679.66|5718.39|5680.39|5717.66|5679.66|10
1607305700000|2020-12-07 01:48:20|5717.74|5679.74|5717.47|5679.47|5717.74|5679.74|5717.45|5679.45|10
1607305710000|2020-12-07 01:48:30|5717.37|5679.37|5716.37|5678.37|5717.37|5679.37|5716.37|5678.37|10
1607305720000|2020-12-07 01:48:40|5716.26|5678.26|5715.82|5677.82|5716.26|5678.26|5715.8|5677.8|10
1607305730000|2020-12-07 01:48:50|5715.83|5677.83|5716.14|5678.14|5716.14|5678.14|5715.6|5677.6|10
1607305740000|2020-12-07 01:49:00|5715.66|5677.66|5715.7|5677.7|5715.95|5677.95|5715.66|5677.66|10
1607305750000|2020-12-07 01:49:10|5715.72|5677.72|5714.31|5676.31|5715.72|5677.72|5714.31|5676.31|8
1607305760000|2020-12-07 01:49:20|5714.12|5676.12|5714.1|5676.1|5714.15|5676.15|5714.01|5676.01|9
1607305770000|2020-12-07 01:49:30|5714.17|5676.17|5713.67|5675.67|5714.23|5676.23|5713.67|5675.67|10
1607305780000|2020-12-07 01:49:40|5713.55|5675.55|5711.22|5673.22|5713.55|5675.55|5711.22|5673.22|10
1607305790000|2020-12-07 01:49:50|5710.93|5672.93|5708.73|5670.73|5710.96|5672.96|5708.73|5670.73|10
1607305800000|2020-12-07 01:50:00|5708.68|5670.68|5709.33|5671.33|5709.33|5671.33|5708.43|5670.43|9
1607305810000|2020-12-07 01:50:10|5709.52|5671.52|5711.13|5673.13|5711.13|5673.13|5709.52|5671.52|9
1607305820000|2020-12-07 01:50:20|5711.23|5673.23|5712.47|5674.47|5712.47|5674.47|5711.23|5673.23|10
1607305830000|2020-12-07 01:50:30|5712.52|5674.52|5712.74|5674.74|5712.74|5674.74|5712.47|5674.47|10
1607305840000|2020-12-07 01:50:40|5712.68|5674.68|5713.06|5675.06|5713.06|5675.06|5712.68|5674.68|9
1607305850000|2020-12-07 01:50:50|5712.97|5674.97|5714.04|5676.04|5714.04|5676.04|5712.97|5674.97|9
1607305860000|2020-12-07 01:51:00|5713.86|5675.86|5713.93|5675.93|5714.19|5676.19|5713.86|5675.86|9
1607305870000|2020-12-07 01:51:10|5714.22|5676.22|5715.37|5677.37|5715.37|5677.37|5714.18|5676.18|10
1607305880000|2020-12-07 01:51:20|5715.52|5677.52|5716.85|5678.85|5716.85|5678.85|5715.52|5677.52|10
1607305890000|2020-12-07 01:51:30|5717.1|5679.1|5717.58|5679.58|5717.59|5679.59|5717.1|5679.1|8
1607305900000|2020-12-07 01:51:40|5717.63|5679.63|5717.03|5679.03|5717.63|5679.63|5717|5679|9
1607305910000|2020-12-07 01:51:50|5717.02|5679.02|5716.52|5678.52|5717.08|5679.08|5716.52|5678.52|9
1607305920000|2020-12-07 01:52:00|5716.67|5678.67|5717.13|5679.13|5717.13|5679.13|5716.45|5678.45|10
1607305930000|2020-12-07 01:52:10|5717.25|5679.25|5718.88|5680.88|5718.88|5680.88|5717.25|5679.25|10
1607305940000|2020-12-07 01:52:20|5719.01|5681.01|5719.64|5681.64|5719.69|5681.69|5719.01|5681.01|9
1607305950000|2020-12-07 01:52:30|5719.86|5681.86|5719.89|5681.89|5719.89|5681.89|5719.52|5681.52|9
1607305960000|2020-12-07 01:52:40|5720.11|5682.11|5720.64|5682.64|5720.64|5682.64|5720.06|5682.06|8
1607305970000|2020-12-07 01:52:50|5720.94|5682.94|5721.73|5683.73|5721.73|5683.73|5720.94|5682.94|10
1607305980000|2020-12-07 01:53:00|5721.81|5683.81|5722.38|5684.38|5722.39|5684.39|5721.81|5683.81|10
1607305990000|2020-12-07 01:53:10|5722.32|5684.32|5722.5|5684.5|5722.95|5684.95|5722.32|5684.32|10
1607306000000|2020-12-07 01:53:20|5722.53|5684.53|5722.88|5684.88|5722.89|5684.89|5722.45|5684.45|9
1607306010000|2020-12-07 01:53:30|5722.96|5684.96|5723.47|5685.47|5723.47|5685.47|5722.95|5684.95|10
1607306020000|2020-12-07 01:53:40|5723.44|5685.44|5723.4|5685.4|5723.5|5685.5|5723.28|5685.28|10
1607306030000|2020-12-07 01:53:50|5723.53|5685.53|5722.21|5684.21|5723.53|5685.53|5722.15|5684.15|10
1607306040000|2020-12-07 01:54:00|5721.83|5683.83|5721.51|5683.51|5721.83|5683.83|5721.3|5683.3|9
1607306050000|2020-12-07 01:54:10|5721.59|5683.59|5722.04|5684.04|5722.04|5684.04|5721.43|5683.43|10
1607306060000|2020-12-07 01:54:20|5722|5684|5724.06|5686.06|5724.06|5686.06|5722|5684|10
1607306070000|2020-12-07 01:54:30|5724.18|5686.18|5726.11|5688.11|5726.11|5688.11|5724.18|5686.18|10
1607306080000|2020-12-07 01:54:40|5726.14|5688.14|5726.73|5688.73|5726.73|5688.73|5726.07|5688.07|10
1607306090000|2020-12-07 01:54:50|5726.75|5688.75|5727.88|5689.88|5727.88|5689.88|5726.75|5688.75|9
1607306100000|2020-12-07 01:55:00|5727.9|5689.9|5728.41|5690.41|5728.41|5690.41|5727.9|5689.9|10
1607306110000|2020-12-07 01:55:10|5728.45|5690.45|5728.52|5690.52|5728.96|5690.96|5728.45|5690.45|8
1607306120000|2020-12-07 01:55:20|5728.6|5690.6|5728.66|5690.66|5728.9|5690.9|5728.54|5690.54|10
1607306130000|2020-12-07 01:55:30|5728.71|5690.71|5728.09|5690.09|5728.71|5690.71|5728.02|5690.02|10
1607306140000|2020-12-07 01:55:40|5727.55|5689.55|5726.91|5688.91|5727.55|5689.55|5726.83|5688.83|9
1607306150000|2020-12-07 01:55:50|5726.57|5688.57|5726.55|5688.55|5726.76|5688.76|5726.35|5688.35|8
1607306160000|2020-12-07 01:56:00|5726.56|5688.56|5726.2|5688.2|5726.56|5688.56|5726.01|5688.01|10
1607306170000|2020-12-07 01:56:10|5726.27|5688.27|5728.08|5690.08|5728.08|5690.08|5726.25|5688.25|10
1607306180000|2020-12-07 01:56:20|5728.29|5690.29|5730.46|5692.46|5730.46|5692.46|5728.29|5690.29|10
1607306190000|2020-12-07 01:56:30|5730.49|5692.49|5730.56|5692.56|5730.86|5692.86|5730.49|5692.49|7
1607306200000|2020-12-07 01:56:40|5730.61|5692.61|5731.31|5693.31|5731.31|5693.31|5730.61|5692.61|9
1607306210000|2020-12-07 01:56:50|5731.38|5693.38|5732.57|5694.57|5732.61|5694.61|5731.23|5693.23|10
1607306220000|2020-12-07 01:57:00|5732.81|5694.81|5734.55|5696.55|5734.55|5696.55|5732.81|5694.81|9
1607306230000|2020-12-07 01:57:10|5734.46|5696.46|5734.29|5696.29|5734.46|5696.46|5734.04|5696.04|10
1607306240000|2020-12-07 01:57:20|5734.43|5696.43|5734.6|5696.6|5734.6|5696.6|5734.43|5696.43|7
1607306250000|2020-12-07 01:57:30|5734.7|5696.7|5734.71|5696.71|5734.77|5696.77|5734.56|5696.56|10
1607306260000|2020-12-07 01:57:40|5734.85|5696.85|5734.56|5696.56|5734.89|5696.89|5734.47|5696.47|10
1607306270000|2020-12-07 01:57:50|5734.44|5696.44|5733.99|5695.99|5734.44|5696.44|5733.99|5695.99|9
1607306280000|2020-12-07 01:58:00|5733.96|5695.96|5734.02|5696.02|5734.16|5696.16|5733.87|5695.87|10
1607306290000|2020-12-07 01:58:10|5733.86|5695.86|5734.03|5696.03|5734.09|5696.09|5733.84|5695.84|9
1607306300000|2020-12-07 01:58:20|5734.04|5696.04|5735.05|5697.05|5735.05|5697.05|5733.97|5695.97|10
1607306310000|2020-12-07 01:58:30|5735.23|5697.23|5736.54|5698.54|5736.54|5698.54|5735.21|5697.21|10
1607306320000|2020-12-07 01:58:40|5736.8|5698.8|5737.37|5699.37|5737.53|5699.53|5736.8|5698.8|9
1607306330000|2020-12-07 01:58:50|5737.2|5699.2|5736.74|5698.74|5737.2|5699.2|5736.55|5698.55|10
1607306340000|2020-12-07 01:59:00|5736.76|5698.76|5736.78|5698.78|5736.85|5698.85|5736.73|5698.73|7
1607306350000|2020-12-07 01:59:10|5736.8|5698.8|5737.43|5699.43|5737.43|5699.43|5736.74|5698.74|10
1607306360000|2020-12-07 01:59:20|5737.45|5699.45|5737.66|5699.66|5737.74|5699.74|5737.31|5699.31|10
1607306370000|2020-12-07 01:59:30|5737.91|5699.91|5738.15|5700.15|5738.15|5700.15|5737.91|5699.91|10
1607306380000|2020-12-07 01:59:40|5738.25|5700.25|5738.35|5700.35|5738.67|5700.67|5738.25|5700.25|10
1607306390000|2020-12-07 01:59:50|5738.39|5700.39|5738.28|5700.28|5738.39|5700.39|5738.27|5700.27|9
1607306400000|2020-12-07 02:00:00|5738.42|5700.42|5739.9|5701.9|5739.9|5701.9|5738.4|5700.4|10
1607306410000|2020-12-07 02:00:10|5740.5|5702.5|5741.71|5703.71|5741.71|5703.71|5740.39|5702.39|10
1607306420000|2020-12-07 02:00:20|5741.62|5703.62|5741.16|5703.16|5741.65|5703.65|5741.06|5703.06|9
1607306430000|2020-12-07 02:00:30|5741.15|5703.15|5741.25|5703.25|5741.36|5703.36|5741.15|5703.15|10
1607306440000|2020-12-07 02:00:40|5741.34|5703.34|5741.69|5703.69|5741.82|5703.82|5741.34|5703.34|9
1607306450000|2020-12-07 02:00:50|5741.89|5703.89|5741.73|5703.73|5742.13|5704.13|5741.73|5703.73|10
1607306460000|2020-12-07 02:01:00|5741.79|5703.79|5741.61|5703.61|5741.83|5703.83|5741.61|5703.61|10
1607306470000|2020-12-07 02:01:10|5741.41|5703.41|5740.5|5702.5|5741.41|5703.41|5740.5|5702.5|10
1607306480000|2020-12-07 02:01:20|5740.51|5702.51|5740.07|5702.07|5740.51|5702.51|5740.07|5702.07|10
1607306490000|2020-12-07 02:01:30|5739.99|5701.99|5740.15|5702.15|5740.23|5702.23|5739.87|5701.87|9
1607306500000|2020-12-07 02:01:40|5740.29|5702.29|5739.91|5701.91|5740.29|5702.29|5739.91|5701.91|8
1607306510000|2020-12-07 02:01:50|5739.66|5701.66|5739.02|5701.02|5739.66|5701.66|5739.02|5701.02|7
1607306520000|2020-12-07 02:02:00|5738.87|5700.87|5738.07|5700.07|5738.87|5700.87|5738.07|5700.07|9
1607306530000|2020-12-07 02:02:10|5738.03|5700.03|5737.4|5699.4|5738.16|5700.16|5737.4|5699.4|9
1607306540000|2020-12-07 02:02:20|5737.07|5699.07|5735.65|5697.65|5737.07|5699.07|5735.65|5697.65|10
1607306550000|2020-12-07 02:02:30|5735.67|5697.67|5735.92|5697.92|5735.92|5697.92|5735.62|5697.62|10
1607306560000|2020-12-07 02:02:40|5735.9|5697.9|5735.88|5697.88|5735.99|5697.99|5735.83|5697.83|10
1607306570000|2020-12-07 02:02:50|5735.85|5697.85|5735.65|5697.65|5735.94|5697.94|5735.65|5697.65|9
1607306580000|2020-12-07 02:03:00|5735.63|5697.63|5735.71|5697.71|5735.91|5697.91|5735.63|5697.63|9
1607306590000|2020-12-07 02:03:10|5735.35|5697.35|5734.48|5696.48|5735.4|5697.4|5734.48|5696.48|10
1607306600000|2020-12-07 02:03:20|5734.51|5696.51|5733.92|5695.92|5734.69|5696.69|5733.85|5695.85|10
1607306610000|2020-12-07 02:03:30|5733.87|5695.87|5733.25|5695.25|5733.87|5695.87|5733.25|5695.25|9
1607306620000|2020-12-07 02:03:40|5733.18|5695.18|5732.82|5694.82|5733.18|5695.18|5732.78|5694.78|10
1607306630000|2020-12-07 02:03:50|5732.85|5694.85|5733.35|5695.35|5733.35|5695.35|5732.85|5694.85|10
1607306640000|2020-12-07 02:04:00|5733.2|5695.2|5733.25|5695.25|5733.26|5695.26|5733.09|5695.09|10
1607306650000|2020-12-07 02:04:10|5733.27|5695.27|5732.81|5694.81|5733.27|5695.27|5732.81|5694.81|10
1607306660000|2020-12-07 02:04:20|5732.8|5694.8|5733.68|5695.68|5733.71|5695.71|5732.79|5694.79|9
1607306670000|2020-12-07 02:04:30|5733.65|5695.65|5734.71|5696.71|5734.71|5696.71|5733.65|5695.65|10
1607306680000|2020-12-07 02:04:40|5734.62|5696.62|5735.51|5697.51|5735.51|5697.51|5734.62|5696.62|10
1607306690000|2020-12-07 02:04:50|5735.76|5697.76|5736.15|5698.15|5736.31|5698.31|5735.76|5697.76|10
1607306700000|2020-12-07 02:05:00|5736.28|5698.28|5736.26|5698.26|5736.3|5698.3|5736.16|5698.16|9
1607306710000|2020-12-07 02:05:10|5736.27|5698.27|5736.19|5698.19|5736.6|5698.6|5736.15|5698.15|9
1607306720000|2020-12-07 02:05:20|5736.11|5698.11|5736.41|5698.41|5736.49|5698.49|5736.11|5698.11|9
1607306730000|2020-12-07 02:05:30|5736.64|5698.64|5736.74|5698.74|5736.87|5698.87|5736.64|5698.64|9
1607306740000|2020-12-07 02:05:40|5736.75|5698.75|5736.83|5698.83|5736.91|5698.91|5736.6|5698.6|8
1607306750000|2020-12-07 02:05:50|5736.84|5698.84|5736.35|5698.35|5736.84|5698.84|5736.29|5698.29|9
1607306760000|2020-12-07 02:06:00|5736.25|5698.25|5735.43|5697.43|5736.25|5698.25|5735.36|5697.36|9
1607306770000|2020-12-07 02:06:10|5735.37|5697.37|5735.37|5697.37|5735.37|5697.37|5735.09|5697.09|9
1607306780000|2020-12-07 02:06:20|5735.5|5697.5|5734.27|5696.27|5735.52|5697.52|5734.27|5696.27|10
1607306790000|2020-12-07 02:06:30|5734.29|5696.29|5734.1|5696.1|5734.34|5696.34|5733.98|5695.98|8
1607306800000|2020-12-07 02:06:40|5734.07|5696.07|5733.71|5695.71|5734.07|5696.07|5733.71|5695.71|10
1607306810000|2020-12-07 02:06:50|5733.62|5695.62|5733.7|5695.7|5733.8|5695.8|5733.59|5695.59|10
1607306820000|2020-12-07 02:07:00|5733.73|5695.73|5733.81|5695.81|5733.89|5695.89|5733.59|5695.59|9
1607306830000|2020-12-07 02:07:10|5733.69|5695.69|5733.27|5695.27|5733.81|5695.81|5733.27|5695.27|8
1607306840000|2020-12-07 02:07:20|5733.24|5695.24|5732.04|5694.04|5733.29|5695.29|5732.04|5694.04|9
1607306850000|2020-12-07 02:07:30|5732.03|5694.03|5732.68|5694.68|5732.68|5694.68|5732.03|5694.03|9
1607306860000|2020-12-07 02:07:40|5732.74|5694.74|5733.9|5695.9|5733.9|5695.9|5732.74|5694.74|10
1607306870000|2020-12-07 02:07:50|5733.88|5695.88|5733.94|5695.94|5734.4|5696.4|5733.88|5695.88|10
1607306880000|2020-12-07 02:08:00|5733.89|5695.89|5733.81|5695.81|5734.01|5696.01|5733.76|5695.76|9
1607306890000|2020-12-07 02:08:10|5733.84|5695.84|5733.49|5695.49|5733.88|5695.88|5733.49|5695.49|10
1607306900000|2020-12-07 02:08:20|5733.53|5695.53|5732.9|5694.9|5733.55|5695.55|5732.89|5694.89|10
1607306910000|2020-12-07 02:08:30|5733.08|5695.08|5732.64|5694.64|5733.08|5695.08|5732.64|5694.64|9
1607306920000|2020-12-07 02:08:40|5732.4|5694.4|5731.46|5693.46|5732.4|5694.4|5731.41|5693.41|9
1607306930000|2020-12-07 02:08:50|5731.39|5693.39|5730.79|5692.79|5731.39|5693.39|5730.79|5692.79|10
1607306940000|2020-12-07 02:09:00|5730.56|5692.56|5729.77|5691.77|5730.56|5692.56|5729.77|5691.77|10
1607306950000|2020-12-07 02:09:10|5729.95|5691.95|5731.17|5693.17|5731.17|5693.17|5729.95|5691.95|10
1607306960000|2020-12-07 02:09:20|5731.2|5693.2|5731.59|5693.59|5731.71|5693.71|5731.2|5693.2|10
1607306970000|2020-12-07 02:09:30|5731.65|5693.65|5731.88|5693.88|5732.08|5694.08|5731.65|5693.65|10
1607306980000|2020-12-07 02:09:40|5731.86|5693.86|5731.64|5693.64|5731.89|5693.89|5731.42|5693.42|9
1607306990000|2020-12-07 02:09:50|5731.53|5693.53|5731.45|5693.45|5731.69|5693.69|5731.45|5693.45|10
1607307000000|2020-12-07 02:10:00|5731.41|5693.41|5731.28|5693.28|5731.41|5693.41|5731.11|5693.11|10
1607307010000|2020-12-07 02:10:10|5731.45|5693.45|5731.46|5693.46|5731.46|5693.46|5731.13|5693.13|8
1607307020000|2020-12-07 02:10:20|5731.51|5693.51|5731.57|5693.57|5731.57|5693.57|5731.36|5693.36|10
1607307030000|2020-12-07 02:10:30|5731.56|5693.56|5731.72|5693.72|5731.81|5693.81|5731.56|5693.56|9
1607307040000|2020-12-07 02:10:40|5731.65|5693.65|5731.2|5693.2|5731.65|5693.65|5731.2|5693.2|8
1607307050000|2020-12-07 02:10:50|5731.24|5693.24|5731.53|5693.53|5731.53|5693.53|5731.05|5693.05|8
1607307060000|2020-12-07 02:11:00|5731.55|5693.55|5731.26|5693.26|5731.57|5693.57|5731.26|5693.26|9
1607307070000|2020-12-07 02:11:10|5731.27|5693.27|5731.38|5693.38|5731.38|5693.38|5731.17|5693.17|9
1607307080000|2020-12-07 02:11:20|5731.43|5693.43|5731.39|5693.39|5731.43|5693.43|5731.26|5693.26|10
1607307090000|2020-12-07 02:11:30|5731.46|5693.46|5731.44|5693.44|5731.46|5693.46|5731.32|5693.32|10
1607307100000|2020-12-07 02:11:40|5731.4|5693.4|5731.37|5693.37|5731.41|5693.41|5731.21|5693.21|9
1607307110000|2020-12-07 02:11:50|5731.35|5693.35|5730.97|5692.97|5731.39|5693.39|5730.94|5692.94|9
1607307120000|2020-12-07 02:12:00|5730.99|5692.99|5731.14|5693.14|5731.35|5693.35|5730.99|5692.99|8
1607307130000|2020-12-07 02:12:10|5731.11|5693.11|5730.7|5692.7|5731.11|5693.11|5730.45|5692.45|9
1607307140000|2020-12-07 02:12:20|5730.65|5692.65|5729.84|5691.84|5730.65|5692.65|5729.84|5691.84|8
1607307150000|2020-12-07 02:12:30|5729.81|5691.81|5729.52|5691.52|5729.81|5691.81|5729.49|5691.49|8
1607307160000|2020-12-07 02:12:40|5729.43|5691.43|5729.27|5691.27|5729.44|5691.44|5729.25|5691.25|9
1607307170000|2020-12-07 02:12:50|5729.25|5691.25|5729.05|5691.05|5729.29|5691.29|5729.05|5691.05|9
1607307180000|2020-12-07 02:13:00|5729.08|5691.08|5728.73|5690.73|5729.08|5691.08|5728.72|5690.72|10
1607307190000|2020-12-07 02:13:10|5728.8|5690.8|5728.16|5690.16|5728.8|5690.8|5728.15|5690.15|10
1607307200000|2020-12-07 02:13:20|5728.14|5690.14|5728.44|5690.44|5728.44|5690.44|5727.95|5689.95|9
1607307210000|2020-12-07 02:13:30|5728.52|5690.52|5728.45|5690.45|5728.55|5690.55|5728.33|5690.33|6
1607307220000|2020-12-07 02:13:40|5728.46|5690.46|5728.7|5690.7|5728.7|5690.7|5728.46|5690.46|8
1607307230000|2020-12-07 02:13:50|5728.73|5690.73|5728.27|5690.27|5728.81|5690.81|5728.27|5690.27|9
1607307240000|2020-12-07 02:14:00|5728.22|5690.22|5727.93|5689.93|5728.22|5690.22|5727.93|5689.93|10
1607307250000|2020-12-07 02:14:10|5727.95|5689.95|5727.96|5689.96|5728.11|5690.11|5727.95|5689.95|6
1607307260000|2020-12-07 02:14:20|5727.95|5689.95|5727.96|5689.96|5728.12|5690.12|5727.83|5689.83|10
1607307270000|2020-12-07 02:14:30|5727.99|5689.99|5728.55|5690.55|5728.55|5690.55|5727.92|5689.92|10
1607307280000|2020-12-07 02:14:40|5728.56|5690.56|5728|5690|5728.56|5690.56|5728|5690|9
1607307290000|2020-12-07 02:14:50|5727.99|5689.99|5727.63|5689.63|5727.99|5689.99|5727.63|5689.63|8
1607307300000|2020-12-07 02:15:00|5727.64|5689.64|5727.59|5689.59|5727.73|5689.73|5727.52|5689.52|9
1607307310000|2020-12-07 02:15:10|5727.67|5689.67|5727.78|5689.78|5727.8|5689.8|5727.62|5689.62|8
1607307320000|2020-12-07 02:15:20|5728|5690|5727.93|5689.93|5728.16|5690.16|5727.93|5689.93|9
1607307330000|2020-12-07 02:15:30|5727.92|5689.92|5727.77|5689.77|5728.01|5690.01|5727.77|5689.77|7
1607307340000|2020-12-07 02:15:40|5727.74|5689.74|5727.14|5689.14|5727.89|5689.89|5727.09|5689.09|10
1607307350000|2020-12-07 02:15:50|5727.15|5689.15|5726.64|5688.64|5727.15|5689.15|5726.64|5688.64|9
1607307360000|2020-12-07 02:16:00|5726.53|5688.53|5725.74|5687.74|5726.53|5688.53|5725.74|5687.74|10
1607307370000|2020-12-07 02:16:10|5725.64|5687.64|5724.65|5686.65|5725.64|5687.64|5724.65|5686.65|10
1607307380000|2020-12-07 02:16:20|5724.6|5686.6|5723.97|5685.97|5724.62|5686.62|5723.97|5685.97|9
1607307390000|2020-12-07 02:16:30|5723.03|5685.03|5721.64|5683.64|5723.03|5685.03|5721.55|5683.55|10
1607307400000|2020-12-07 02:16:40|5721.62|5683.62|5719.86|5681.86|5721.62|5683.62|5719.86|5681.86|9
1607307410000|2020-12-07 02:16:50|5719.44|5681.44|5716.71|5678.71|5719.44|5681.44|5716.71|5678.71|10
1607307420000|2020-12-07 02:17:00|5716.67|5678.67|5716.08|5678.08|5716.67|5678.67|5716.08|5678.08|10
1607307430000|2020-12-07 02:17:10|5715.66|5677.66|5713.15|5675.15|5715.66|5677.66|5713.15|5675.15|10
1607307440000|2020-12-07 02:17:20|5713.35|5675.35|5713.35|5675.35|5713.45|5675.45|5713.1|5675.1|10
1607307450000|2020-12-07 02:17:30|5713.22|5675.22|5713.58|5675.58|5713.62|5675.62|5713.14|5675.14|10
1607307460000|2020-12-07 02:17:40|5713.55|5675.55|5713.65|5675.65|5713.76|5675.76|5713.44|5675.44|10
1607307470000|2020-12-07 02:17:50|5713.42|5675.42|5713.34|5675.34|5713.6|5675.6|5713.34|5675.34|8
1607307480000|2020-12-07 02:18:00|5713.43|5675.43|5714.17|5676.17|5714.17|5676.17|5713.43|5675.43|9
1607307490000|2020-12-07 02:18:10|5714.08|5676.08|5714.38|5676.38|5714.62|5676.62|5714.08|5676.08|10
1607307500000|2020-12-07 02:18:20|5714.51|5676.51|5714.59|5676.59|5714.59|5676.59|5714.25|5676.25|9
1607307510000|2020-12-07 02:18:30|5714.73|5676.73|5714.94|5676.94|5714.98|5676.98|5714.73|5676.73|9
1607307520000|2020-12-07 02:18:40|5714.89|5676.89|5714.68|5676.68|5714.92|5676.92|5714.68|5676.68|10
1607307530000|2020-12-07 02:18:50|5714.71|5676.71|5715.04|5677.04|5715.04|5677.04|5714.71|5676.71|8
1607307540000|2020-12-07 02:19:00|5714.96|5676.96|5715.25|5677.25|5715.25|5677.25|5714.96|5676.96|9
1607307550000|2020-12-07 02:19:10|5715.36|5677.36|5715.58|5677.58|5715.62|5677.62|5715.36|5677.36|8
1607307560000|2020-12-07 02:19:20|5715.64|5677.64|5716.54|5678.54|5716.54|5678.54|5715.64|5677.64|10
1607307570000|2020-12-07 02:19:30|5716.79|5678.79|5717.61|5679.61|5717.61|5679.61|5716.79|5678.79|10
1607307580000|2020-12-07 02:19:40|5717.82|5679.82|5718.79|5680.79|5718.79|5680.79|5717.82|5679.82|10
1607307590000|2020-12-07 02:19:50|5718.77|5680.77|5718.09|5680.09|5718.77|5680.77|5718.01|5680.01|9
1607307600000|2020-12-07 02:20:00|5717.38|5679.38|5716.06|5678.06|5717.38|5679.38|5716.06|5678.06|10
1607307610000|2020-12-07 02:20:10|5716.22|5678.22|5716.87|5678.87|5716.88|5678.88|5716.07|5678.07|10
1607307620000|2020-12-07 02:20:20|5716.94|5678.94|5717.89|5679.89|5717.89|5679.89|5716.94|5678.94|10
1607307630000|2020-12-07 02:20:30|5718.19|5680.19|5718.27|5680.27|5718.37|5680.37|5718.16|5680.16|9
1607307640000|2020-12-07 02:20:40|5718.33|5680.33|5719.06|5681.06|5719.06|5681.06|5718.33|5680.33|10
1607307650000|2020-12-07 02:20:50|5719.09|5681.09|5721.48|5683.48|5721.48|5683.48|5719.09|5681.09|10
1607307660000|2020-12-07 02:21:00|5721.52|5683.52|5723.29|5685.29|5723.29|5685.29|5721.52|5683.52|10
1607307670000|2020-12-07 02:21:10|5723.47|5685.47|5725.11|5687.11|5725.11|5687.11|5723.47|5685.47|10
1607307680000|2020-12-07 02:21:20|5725.28|5687.28|5726.07|5688.07|5726.07|5688.07|5725.28|5687.28|10
1607307690000|2020-12-07 02:21:30|5726.04|5688.04|5726.1|5688.1|5726.41|5688.41|5726.04|5688.04|8
1607307700000|2020-12-07 02:21:40|5726.11|5688.11|5726.11|5688.11|5726.39|5688.39|5726.02|5688.02|9
1607307710000|2020-12-07 02:21:50|5725.92|5687.92|5725.39|5687.39|5726.21|5688.21|5725.39|5687.39|10
1607307720000|2020-12-07 02:22:00|5725.3|5687.3|5724.76|5686.76|5725.31|5687.31|5724.75|5686.75|10
1607307730000|2020-12-07 02:22:10|5724.49|5686.49|5723.85|5685.85|5724.54|5686.54|5723.85|5685.85|10
1607307740000|2020-12-07 02:22:20|5723.82|5685.82|5724.38|5686.38|5724.38|5686.38|5723.69|5685.69|10
1607307750000|2020-12-07 02:22:30|5724.18|5686.18|5724.15|5686.15|5724.53|5686.53|5724.15|5686.15|10
1607307760000|2020-12-07 02:22:40|5724.01|5686.01|5723.79|5685.79|5724.01|5686.01|5723.69|5685.69|9
1607307770000|2020-12-07 02:22:50|5723.82|5685.82|5723.3|5685.3|5723.89|5685.89|5723.3|5685.3|10
1607307780000|2020-12-07 02:23:00|5723.22|5685.22|5723.27|5685.27|5723.47|5685.47|5723.08|5685.08|10
1607307790000|2020-12-07 02:23:10|5723.52|5685.52|5724.1|5686.1|5724.1|5686.1|5723.52|5685.52|9
1607307800000|2020-12-07 02:23:20|5723.95|5685.95|5724.35|5686.35|5724.35|5686.35|5723.9|5685.9|10
1607307810000|2020-12-07 02:23:30|5724.33|5686.33|5724.27|5686.27|5724.36|5686.36|5724.26|5686.26|7
1607307820000|2020-12-07 02:23:40|5724.23|5686.23|5724.8|5686.8|5724.8|5686.8|5724.23|5686.23|10
1607307830000|2020-12-07 02:23:50|5724.79|5686.79|5725.17|5687.17|5725.22|5687.22|5724.79|5686.79|8
1607307840000|2020-12-07 02:24:00|5725.19|5687.19|5725.45|5687.45|5725.45|5687.45|5725.19|5687.19|9
1607307850000|2020-12-07 02:24:10|5725.56|5687.56|5725.49|5687.49|5725.6|5687.6|5725.49|5687.49|10
1607307860000|2020-12-07 02:24:20|5725.43|5687.43|5725.35|5687.35|5725.47|5687.47|5725.28|5687.28|10
1607307870000|2020-12-07 02:24:30|5725.32|5687.32|5724.88|5686.88|5725.32|5687.32|5724.74|5686.74|9
1607307880000|2020-12-07 02:24:40|5724.82|5686.82|5724.62|5686.62|5724.82|5686.82|5724.57|5686.57|9
1607307890000|2020-12-07 02:24:50|5724.59|5686.59|5724.38|5686.38|5724.59|5686.59|5724.22|5686.22|10
1607307900000|2020-12-07 02:25:00|5724.36|5686.36|5722.71|5684.71|5724.36|5686.36|5722.71|5684.71|10
1607307910000|2020-12-07 02:25:10|5722.49|5684.49|5720.27|5682.27|5722.49|5684.49|5720.27|5682.27|10
1607307920000|2020-12-07 02:25:20|5720.18|5682.18|5718.79|5680.79|5720.18|5682.18|5718.74|5680.74|10
1607307930000|2020-12-07 02:25:30|5718.43|5680.43|5717.77|5679.77|5718.43|5680.43|5717.74|5679.74|9
1607307940000|2020-12-07 02:25:40|5717.76|5679.76|5716.98|5678.98|5717.76|5679.76|5716.86|5678.86|10
1607307950000|2020-12-07 02:25:50|5716.89|5678.89|5716.4|5678.4|5716.91|5678.91|5716.37|5678.37|9
1607307960000|2020-12-07 02:26:00|5716.15|5678.15|5715.52|5677.52|5716.15|5678.15|5715.5|5677.5|9
1607307970000|2020-12-07 02:26:10|5715.54|5677.54|5714.41|5676.41|5716.09|5678.09|5714.41|5676.41|9
1607307980000|2020-12-07 02:26:20|5714.31|5676.31|5714.28|5676.28|5714.31|5676.31|5713.64|5675.64|10
1607307990000|2020-12-07 02:26:30|5714.29|5676.29|5714.46|5676.46|5714.56|5676.56|5714.25|5676.25|10
1607308000000|2020-12-07 02:26:40|5714.37|5676.37|5713.82|5675.82|5714.37|5676.37|5713.82|5675.82|9
1607308010000|2020-12-07 02:26:50|5713.5|5675.5|5712.87|5674.87|5713.5|5675.5|5712.87|5674.87|10
1607308020000|2020-12-07 02:27:00|5712.94|5674.94|5712.78|5674.78|5713.08|5675.08|5712.72|5674.72|10
1607308030000|2020-12-07 02:27:10|5713.09|5675.09|5713.73|5675.73|5713.94|5675.94|5713.09|5675.09|10
1607308040000|2020-12-07 02:27:20|5713.74|5675.74|5714.63|5676.63|5714.63|5676.63|5713.74|5675.74|10
1607308050000|2020-12-07 02:27:30|5714.48|5676.48|5714.75|5676.75|5714.82|5676.82|5714.48|5676.48|10
1607308060000|2020-12-07 02:27:40|5714.79|5676.79|5715.3|5677.3|5715.33|5677.33|5714.71|5676.71|10
1607308070000|2020-12-07 02:27:50|5715.31|5677.31|5715.13|5677.13|5715.43|5677.43|5715.09|5677.09|8
1607308080000|2020-12-07 02:28:00|5715.28|5677.28|5716.52|5678.52|5716.52|5678.52|5715.28|5677.28|9
1607308090000|2020-12-07 02:28:10|5716.6|5678.6|5717.07|5679.07|5717.28|5679.28|5716.6|5678.6|10
1607308100000|2020-12-07 02:28:20|5717.13|5679.13|5716.93|5678.93|5717.13|5679.13|5716.87|5678.87|9
1607308110000|2020-12-07 02:28:30|5717.01|5679.01|5716.87|5678.87|5717.19|5679.19|5716.87|5678.87|9
1607308120000|2020-12-07 02:28:40|5716.76|5678.76|5716.89|5678.89|5717.02|5679.02|5716.62|5678.62|10
1607308130000|2020-12-07 02:28:50|5716.64|5678.64|5716.86|5678.86|5716.9|5678.9|5716.58|5678.58|10
1607308140000|2020-12-07 02:29:00|5716.79|5678.79|5717.23|5679.23|5717.31|5679.31|5716.76|5678.76|10
1607308150000|2020-12-07 02:29:10|5717.19|5679.19|5717.62|5679.62|5717.75|5679.75|5717.19|5679.19|9
1607308160000|2020-12-07 02:29:20|5717.73|5679.73|5717.89|5679.89|5717.95|5679.95|5717.73|5679.73|8
1607308170000|2020-12-07 02:29:30|5717.84|5679.84|5717.99|5679.99|5718.06|5680.06|5717.84|5679.84|9
1607308180000|2020-12-07 02:29:40|5718.09|5680.09|5718.39|5680.39|5718.39|5680.39|5718.08|5680.08|10
1607308190000|2020-12-07 02:29:50|5718.3|5680.3|5718.4|5680.4|5718.4|5680.4|5718.27|5680.27|9
1607308200000|2020-12-07 02:30:00|5718.38|5680.38|5718.39|5680.39|5718.39|5680.39|5718.21|5680.21|9
1607308210000|2020-12-07 02:30:10|5718.47|5680.47|5718.56|5680.56|5718.61|5680.61|5718.44|5680.44|8
1607308220000|2020-12-07 02:30:20|5718.6|5680.6|5718.84|5680.84|5718.9|5680.9|5718.6|5680.6|10
1607308230000|2020-12-07 02:30:30|5718.88|5680.88|5719.79|5681.79|5719.91|5681.91|5718.88|5680.88|10
1607308240000|2020-12-07 02:30:40|5719.8|5681.8|5720.53|5682.53|5720.53|5682.53|5719.8|5681.8|10
1607308250000|2020-12-07 02:30:50|5720.8|5682.8|5720.81|5682.81|5720.86|5682.86|5720.75|5682.75|9
1607308260000|2020-12-07 02:31:00|5720.77|5682.77|5721.88|5683.88|5721.88|5683.88|5720.77|5682.77|10
1607308270000|2020-12-07 02:31:10|5721.96|5683.96|5724.09|5686.09|5724.09|5686.09|5721.96|5683.96|10
1607308280000|2020-12-07 02:31:20|5724.55|5686.55|5724.73|5686.73|5724.75|5686.75|5724.55|5686.55|8
1607308290000|2020-12-07 02:31:30|5724.58|5686.58|5724.39|5686.39|5724.58|5686.58|5724.35|5686.35|10
1607308300000|2020-12-07 02:31:40|5724.45|5686.45|5724.48|5686.48|5724.54|5686.54|5724.29|5686.29|10
1607308310000|2020-12-07 02:31:50|5724.47|5686.47|5724.71|5686.71|5724.71|5686.71|5724.45|5686.45|9
1607308320000|2020-12-07 02:32:00|5724.78|5686.78|5724.34|5686.34|5724.78|5686.78|5724.34|5686.34|7
1607308330000|2020-12-07 02:32:10|5724.32|5686.32|5724.02|5686.02|5724.32|5686.32|5723.92|5685.92|10
1607308340000|2020-12-07 02:32:20|5724.04|5686.04|5724.08|5686.08|5724.19|5686.19|5723.85|5685.85|9
1607308350000|2020-12-07 02:32:30|5724.04|5686.04|5723.94|5685.94|5724.04|5686.04|5723.91|5685.91|9
1607308360000|2020-12-07 02:32:40|5723.86|5685.86|5723.09|5685.09|5723.86|5685.86|5723.03|5685.03|10
1607308370000|2020-12-07 02:32:50|5723.08|5685.08|5721.9|5683.9|5723.08|5685.08|5721.9|5683.9|10
1607308380000|2020-12-07 02:33:00|5721.42|5683.42|5720.02|5682.02|5721.42|5683.42|5720.02|5682.02|10
1607308390000|2020-12-07 02:33:10|5720.03|5682.03|5719.4|5681.4|5720.03|5682.03|5719.34|5681.34|9
1607308400000|2020-12-07 02:33:20|5719.23|5681.23|5718.51|5680.51|5719.23|5681.23|5718.48|5680.48|10
1607308410000|2020-12-07 02:33:30|5718.57|5680.57|5719.2|5681.2|5719.2|5681.2|5718.55|5680.55|10
1607308420000|2020-12-07 02:33:40|5719.45|5681.45|5720.29|5682.29|5720.34|5682.34|5719.45|5681.45|10
1607308430000|2020-12-07 02:33:50|5720.06|5682.06|5720.49|5682.49|5720.49|5682.49|5720.03|5682.03|10
1607308440000|2020-12-07 02:34:00|5720.68|5682.68|5721.27|5683.27|5721.27|5683.27|5720.68|5682.68|9
1607308450000|2020-12-07 02:34:10|5721.71|5683.71|5722.3|5684.3|5722.3|5684.3|5721.71|5683.71|10
1607308460000|2020-12-07 02:34:20|5722.35|5684.35|5722.97|5684.97|5722.97|5684.97|5722.35|5684.35|10
1607308470000|2020-12-07 02:34:30|5722.92|5684.92|5723.23|5685.23|5723.29|5685.29|5722.92|5684.92|9
1607308480000|2020-12-07 02:34:40|5723.17|5685.17|5723.02|5685.02|5723.18|5685.18|5722.98|5684.98|9
1607308490000|2020-12-07 02:34:50|5722.96|5684.96|5722.32|5684.32|5722.96|5684.96|5722.29|5684.29|8
1607308500000|2020-12-07 02:35:00|5722.35|5684.35|5722.48|5684.48|5722.64|5684.64|5722.16|5684.16|10
1607308510000|2020-12-07 02:35:10|5722.51|5684.51|5722.7|5684.7|5722.7|5684.7|5722.44|5684.44|10
1607308520000|2020-12-07 02:35:20|5722.9|5684.9|5723.27|5685.27|5723.27|5685.27|5722.9|5684.9|9
1607308530000|2020-12-07 02:35:30|5723.32|5685.32|5724.85|5686.85|5724.85|5686.85|5723.32|5685.32|9
1607308540000|2020-12-07 02:35:40|5724.91|5686.91|5725.52|5687.52|5725.52|5687.52|5724.91|5686.91|9
1607308550000|2020-12-07 02:35:50|5725.53|5687.53|5726.11|5688.11|5726.11|5688.11|5725.49|5687.49|10
1607308560000|2020-12-07 02:36:00|5726.24|5688.24|5726.46|5688.46|5726.46|5688.46|5726.24|5688.24|8
1607308570000|2020-12-07 02:36:10|5726.57|5688.57|5726.08|5688.08|5726.6|5688.6|5726.03|5688.03|10
1607308580000|2020-12-07 02:36:20|5725.77|5687.77|5725.13|5687.13|5725.77|5687.77|5725.13|5687.13|7
1607308590000|2020-12-07 02:36:30|5725.1|5687.1|5724.61|5686.61|5725.1|5687.1|5724.61|5686.61|9
1607308600000|2020-12-07 02:36:40|5724.81|5686.81|5723.78|5685.78|5724.81|5686.81|5723.78|5685.78|9
1607308610000|2020-12-07 02:36:50|5723.71|5685.71|5722.56|5684.56|5723.71|5685.71|5722.56|5684.56|10
1607308620000|2020-12-07 02:37:00|5722.33|5684.33|5721.25|5683.25|5722.33|5684.33|5721.25|5683.25|10
1607308630000|2020-12-07 02:37:10|5721.22|5683.22|5720.52|5682.52|5721.22|5683.22|5720.52|5682.52|10
1607308640000|2020-12-07 02:37:20|5720.64|5682.64|5720.77|5682.77|5720.83|5682.83|5720.61|5682.61|10
1607308650000|2020-12-07 02:37:30|5720.74|5682.74|5720.98|5682.98|5721.03|5683.03|5720.71|5682.71|10
1607308660000|2020-12-07 02:37:40|5720.89|5682.89|5721.58|5683.58|5721.71|5683.71|5720.87|5682.87|10
1607308670000|2020-12-07 02:37:50|5721.7|5683.7|5722.01|5684.01|5722.03|5684.03|5721.7|5683.7|9
1607308680000|2020-12-07 02:38:00|5722.14|5684.14|5722.65|5684.65|5722.65|5684.65|5722.14|5684.14|9
1607308690000|2020-12-07 02:38:10|5722.81|5684.81|5723.56|5685.56|5723.56|5685.56|5722.69|5684.69|9
1607308700000|2020-12-07 02:38:20|5723.77|5685.77|5724.65|5686.65|5724.66|5686.66|5723.77|5685.77|9
1607308710000|2020-12-07 02:38:30|5724.83|5686.83|5725.1|5687.1|5725.13|5687.13|5724.83|5686.83|10
1607308720000|2020-12-07 02:38:40|5725.17|5687.17|5724.79|5686.79|5725.3|5687.3|5724.79|5686.79|10
1607308730000|2020-12-07 02:38:50|5724.86|5686.86|5724.51|5686.51|5724.86|5686.86|5724.51|5686.51|10
1607308740000|2020-12-07 02:39:00|5724.58|5686.58|5724.72|5686.72|5724.99|5686.99|5724.58|5686.58|10
1607308750000|2020-12-07 02:39:10|5724.83|5686.83|5725.13|5687.13|5725.13|5687.13|5724.83|5686.83|9
1607308760000|2020-12-07 02:39:20|5725.14|5687.14|5724.91|5686.91|5725.14|5687.14|5724.86|5686.86|10
1607308770000|2020-12-07 02:39:30|5724.89|5686.89|5724.71|5686.71|5724.89|5686.89|5724.59|5686.59|10
1607308780000|2020-12-07 02:39:40|5724.63|5686.63|5724.24|5686.24|5724.63|5686.63|5724.19|5686.19|10
1607308790000|2020-12-07 02:39:50|5724.32|5686.32|5724.51|5686.51|5724.59|5686.59|5724.32|5686.32|9
1607308800000|2020-12-07 02:40:00|5724.54|5686.54|5724.29|5686.29|5724.59|5686.59|5724.22|5686.22|9
1607308810000|2020-12-07 02:40:10|5724.27|5686.27|5724.42|5686.42|5724.55|5686.55|5724.27|5686.27|7
1607308820000|2020-12-07 02:40:20|5724.24|5686.24|5724.44|5686.44|5724.5|5686.5|5724.24|5686.24|10
1607308830000|2020-12-07 02:40:30|5724.55|5686.55|5724.7|5686.7|5724.79|5686.79|5724.52|5686.52|9
1607308840000|2020-12-07 02:40:40|5724.63|5686.63|5724.71|5686.71|5724.71|5686.71|5724.52|5686.52|8
1607308850000|2020-12-07 02:40:50|5724.68|5686.68|5724.28|5686.28|5724.68|5686.68|5724.28|5686.28|10
1607308860000|2020-12-07 02:41:00|5724.21|5686.21|5723.91|5685.91|5724.21|5686.21|5723.91|5685.91|10
1607308870000|2020-12-07 02:41:10|5723.93|5685.93|5724.21|5686.21|5724.25|5686.25|5723.93|5685.93|10
1607308880000|2020-12-07 02:41:20|5724.17|5686.17|5724.21|5686.21|5724.28|5686.28|5724.07|5686.07|9
1607308890000|2020-12-07 02:41:30|5724.33|5686.33|5724.77|5686.77|5724.77|5686.77|5724.3|5686.3|9
1607308900000|2020-12-07 02:41:40|5724.75|5686.75|5724.33|5686.33|5724.77|5686.77|5724.33|5686.33|9
1607308910000|2020-12-07 02:41:50|5724.36|5686.36|5724.08|5686.08|5724.36|5686.36|5724.05|5686.05|9
1607308920000|2020-12-07 02:42:00|5724|5686|5723.7|5685.7|5724|5686|5723.7|5685.7|5
1607308930000|2020-12-07 02:42:10|5723.71|5685.71|5723.33|5685.33|5723.71|5685.71|5723.33|5685.33|10
1607308940000|2020-12-07 02:42:20|5723.43|5685.43|5724.26|5686.26|5724.26|5686.26|5723.43|5685.43|9
1607308950000|2020-12-07 02:42:30|5724.33|5686.33|5724.45|5686.45|5724.55|5686.55|5724.33|5686.33|9
1607308960000|2020-12-07 02:42:40|5724.47|5686.47|5724.15|5686.15|5724.47|5686.47|5724.15|5686.15|9
1607308970000|2020-12-07 02:42:50|5724.1|5686.1|5723.66|5685.66|5724.1|5686.1|5723.61|5685.61|8
1607308980000|2020-12-07 02:43:00|5723.69|5685.69|5723.45|5685.45|5723.7|5685.7|5723.41|5685.41|10
1607308990000|2020-12-07 02:43:10|5723.38|5685.38|5723.51|5685.51|5723.71|5685.71|5723.38|5685.38|8
1607309000000|2020-12-07 02:43:20|5723.49|5685.49|5723.58|5685.58|5723.59|5685.59|5723.43|5685.43|9
1607309010000|2020-12-07 02:43:30|5723.6|5685.6|5724.24|5686.24|5724.24|5686.24|5723.6|5685.6|9
1607309020000|2020-12-07 02:43:40|5724.26|5686.26|5724.64|5686.64|5724.64|5686.64|5724.22|5686.22|10
1607309030000|2020-12-07 02:43:50|5724.63|5686.63|5724.75|5686.75|5724.76|5686.76|5724.55|5686.55|9
1607309040000|2020-12-07 02:44:00|5724.81|5686.81|5724.91|5686.91|5724.97|5686.97|5724.74|5686.74|9
1607309050000|2020-12-07 02:44:10|5724.92|5686.92|5724.67|5686.67|5724.96|5686.96|5724.67|5686.67|9
1607309060000|2020-12-07 02:44:20|5724.56|5686.56|5724.34|5686.34|5724.56|5686.56|5724.26|5686.26|9
1607309070000|2020-12-07 02:44:30|5724.28|5686.28|5724.1|5686.1|5724.33|5686.33|5724.1|5686.1|10
1607309080000|2020-12-07 02:44:40|5724.06|5686.06|5723.73|5685.73|5724.06|5686.06|5723.61|5685.61|10
1607309090000|2020-12-07 02:44:50|5723.72|5685.72|5723.9|5685.9|5723.9|5685.9|5723.56|5685.56|8
1607309100000|2020-12-07 02:45:00|5723.99|5685.99|5724.4|5686.4|5724.4|5686.4|5723.99|5685.99|9
1607309110000|2020-12-07 02:45:10|5724.48|5686.48|5724.59|5686.59|5724.62|5686.62|5724.46|5686.46|9
1607309120000|2020-12-07 02:45:20|5724.58|5686.58|5724.96|5686.96|5725.08|5687.08|5724.58|5686.58|10
1607309130000|2020-12-07 02:45:30|5724.94|5686.94|5724.39|5686.39|5724.94|5686.94|5724.39|5686.39|8
1607309140000|2020-12-07 02:45:40|5724.37|5686.37|5724.64|5686.64|5724.64|5686.64|5724.21|5686.21|10
1607309150000|2020-12-07 02:45:50|5724.63|5686.63|5725.44|5687.44|5725.49|5687.49|5724.62|5686.62|10
1607309160000|2020-12-07 02:46:00|5725.54|5687.54|5725.23|5687.23|5725.54|5687.54|5725.17|5687.17|10
1607309170000|2020-12-07 02:46:10|5725.21|5687.21|5725.19|5687.19|5725.21|5687.21|5725.09|5687.09|9
1607309180000|2020-12-07 02:46:20|5725.18|5687.18|5725.06|5687.06|5725.18|5687.18|5724.93|5686.93|10
1607309190000|2020-12-07 02:46:30|5725.11|5687.11|5725.25|5687.25|5725.35|5687.35|5725.11|5687.11|10
1607309200000|2020-12-07 02:46:40|5725.27|5687.27|5725.19|5687.19|5725.31|5687.31|5725.19|5687.19|10
1607309210000|2020-12-07 02:46:50|5725.23|5687.23|5725.15|5687.15|5725.23|5687.23|5725.09|5687.09|8
1607309220000|2020-12-07 02:47:00|5725.22|5687.22|5725.12|5687.12|5725.24|5687.24|5725.12|5687.12|8
1607309230000|2020-12-07 02:47:10|5724.98|5686.98|5725.05|5687.05|5725.09|5687.09|5724.96|5686.96|10
1607309240000|2020-12-07 02:47:20|5725.06|5687.06|5724.98|5686.98|5725.11|5687.11|5724.98|5686.98|9
1607309250000|2020-12-07 02:47:30|5725.03|5687.03|5724.88|5686.88|5725.03|5687.03|5724.88|5686.88|9
1607309260000|2020-12-07 02:47:40|5724.78|5686.78|5724.66|5686.66|5724.78|5686.78|5724.56|5686.56|8
1607309270000|2020-12-07 02:47:50|5724.5|5686.5|5724.54|5686.54|5724.63|5686.63|5724.5|5686.5|9
1607309280000|2020-12-07 02:48:00|5724.55|5686.55|5724.66|5686.66|5724.67|5686.67|5724.39|5686.39|9
1607309290000|2020-12-07 02:48:10|5724.74|5686.74|5724.54|5686.54|5724.82|5686.82|5724.54|5686.54|8
1607309300000|2020-12-07 02:48:20|5724.7|5686.7|5724.62|5686.62|5724.7|5686.7|5724.46|5686.46|10
1607309310000|2020-12-07 02:48:30|5724.69|5686.69|5724.68|5686.68|5724.81|5686.81|5724.59|5686.59|9
1607309320000|2020-12-07 02:48:40|5724.69|5686.69|5724.36|5686.36|5724.69|5686.69|5724.36|5686.36|10
1607309330000|2020-12-07 02:48:50|5724.35|5686.35|5724.29|5686.29|5724.47|5686.47|5724.29|5686.29|9
1607309340000|2020-12-07 02:49:00|5724.26|5686.26|5724.85|5686.85|5724.85|5686.85|5724.08|5686.08|9
1607309350000|2020-12-07 02:49:10|5724.89|5686.89|5726.09|5688.09|5726.09|5688.09|5724.89|5686.89|10
1607309360000|2020-12-07 02:49:20|5726.2|5688.2|5727.51|5689.51|5727.51|5689.51|5726.2|5688.2|10
1607309370000|2020-12-07 02:49:30|5727.6|5689.6|5731.97|5693.97|5731.97|5693.97|5727.6|5689.6|10
1607309380000|2020-12-07 02:49:40|5731.93|5693.93|5733.72|5695.72|5733.72|5695.72|5731.93|5693.93|10
1607309390000|2020-12-07 02:49:50|5733.78|5695.78|5733.92|5695.92|5734.07|5696.07|5733.78|5695.78|8
1607309400000|2020-12-07 02:50:00|5733.91|5695.91|5734.05|5696.05|5734.05|5696.05|5733.52|5695.52|9
1607309410000|2020-12-07 02:50:10|5733.94|5695.94|5734.2|5696.2|5734.45|5696.45|5733.9|5695.9|9
1607309420000|2020-12-07 02:50:20|5734.43|5696.43|5733.71|5695.71|5734.43|5696.43|5733.71|5695.71|8
1607309430000|2020-12-07 02:50:30|5733.76|5695.76|5733.94|5695.94|5733.99|5695.99|5733.76|5695.76|10
1607309440000|2020-12-07 02:50:40|5733.92|5695.92|5733.15|5695.15|5733.92|5695.92|5733.15|5695.15|8
1607309450000|2020-12-07 02:50:50|5733.16|5695.16|5732.41|5694.41|5733.16|5695.16|5732.41|5694.41|9
1607309460000|2020-12-07 02:51:00|5732.36|5694.36|5732.48|5694.48|5732.48|5694.48|5732.29|5694.29|8
1607309470000|2020-12-07 02:51:10|5732.42|5694.42|5732.7|5694.7|5732.95|5694.95|5732.42|5694.42|10
1607309480000|2020-12-07 02:51:20|5732.77|5694.77|5733.08|5695.08|5733.32|5695.32|5732.77|5694.77|10
1607309490000|2020-12-07 02:51:30|5733.05|5695.05|5733.23|5695.23|5733.3|5695.3|5732.94|5694.94|8
1607309500000|2020-12-07 02:51:40|5733.34|5695.34|5733.68|5695.68|5733.68|5695.68|5733.34|5695.34|8
1607309510000|2020-12-07 02:51:50|5733.69|5695.69|5733.93|5695.93|5733.94|5695.94|5733.53|5695.53|10
1607309520000|2020-12-07 02:52:00|5733.84|5695.84|5734|5696|5734.16|5696.16|5733.84|5695.84|6
1607309530000|2020-12-07 02:52:10|5734.06|5696.06|5734.69|5696.69|5734.73|5696.73|5734.06|5696.06|9
1607309540000|2020-12-07 02:52:20|5734.74|5696.74|5734.95|5696.95|5734.99|5696.99|5734.74|5696.74|8
1607309550000|2020-12-07 02:52:30|5735.01|5697.01|5735.02|5697.02|5735.13|5697.13|5734.72|5696.72|10
1607309560000|2020-12-07 02:52:40|5735.03|5697.03|5734.82|5696.82|5735.16|5697.16|5734.82|5696.82|10
1607309570000|2020-12-07 02:52:50|5734.8|5696.8|5734.59|5696.59|5734.93|5696.93|5734.54|5696.54|9
1607309580000|2020-12-07 02:53:00|5734.45|5696.45|5734.53|5696.53|5734.53|5696.53|5734.31|5696.31|8
1607309590000|2020-12-07 02:53:10|5734.55|5696.55|5734.4|5696.4|5734.59|5696.59|5734.4|5696.4|8
1607309600000|2020-12-07 02:53:20|5734.42|5696.42|5733.84|5695.84|5734.43|5696.43|5733.84|5695.84|9
1607309610000|2020-12-07 02:53:30|5733.91|5695.91|5733.8|5695.8|5733.91|5695.91|5733.74|5695.74|9
1607309620000|2020-12-07 02:53:40|5733.81|5695.81|5733.35|5695.35|5733.87|5695.87|5733.35|5695.35|9
1607309630000|2020-12-07 02:53:50|5733.23|5695.23|5732.32|5694.32|5733.33|5695.33|5732.32|5694.32|10
1607309640000|2020-12-07 02:54:00|5732.31|5694.31|5732.21|5694.21|5732.35|5694.35|5731.9|5693.9|9
1607309650000|2020-12-07 02:54:10|5732.18|5694.18|5732.13|5694.13|5732.26|5694.26|5732.13|5694.13|10
1607309660000|2020-12-07 02:54:20|5732.06|5694.06|5731.7|5693.7|5732.06|5694.06|5731.69|5693.69|9
1607309670000|2020-12-07 02:54:30|5731.71|5693.71|5731.36|5693.36|5731.74|5693.74|5731.36|5693.36|10
1607309680000|2020-12-07 02:54:40|5731.31|5693.31|5731.27|5693.27|5731.4|5693.4|5731.27|5693.27|8
1607309690000|2020-12-07 02:54:50|5731.29|5693.29|5731.08|5693.08|5731.34|5693.34|5731.04|5693.04|9
1607309700000|2020-12-07 02:55:00|5731.2|5693.2|5731.28|5693.28|5731.28|5693.28|5730.97|5692.97|9
1607309710000|2020-12-07 02:55:10|5731.15|5693.15|5732.1|5694.1|5732.1|5694.1|5731.08|5693.08|8
1607309720000|2020-12-07 02:55:20|5732.11|5694.11|5732.33|5694.33|5732.38|5694.38|5732.01|5694.01|10
1607309730000|2020-12-07 02:55:30|5732.36|5694.36|5732.49|5694.49|5732.55|5694.55|5732.36|5694.36|9
1607309740000|2020-12-07 02:55:40|5732.42|5694.42|5732.92|5694.92|5732.92|5694.92|5732.39|5694.39|8
1607309750000|2020-12-07 02:55:50|5733.02|5695.02|5733.65|5695.65|5733.68|5695.68|5733.02|5695.02|10
1607309760000|2020-12-07 02:56:00|5733.64|5695.64|5732.51|5694.51|5733.64|5695.64|5732.51|5694.51|10
1607309770000|2020-12-07 02:56:10|5732.39|5694.39|5730.37|5692.37|5732.39|5694.39|5730.37|5692.37|9
1607309780000|2020-12-07 02:56:20|5730.16|5692.16|5730.38|5692.38|5730.48|5692.48|5730.16|5692.16|9
1607309790000|2020-12-07 02:56:30|5730.35|5692.35|5730.36|5692.36|5730.38|5692.38|5730.15|5692.15|9
1607309800000|2020-12-07 02:56:40|5730.04|5692.04|5729.48|5691.48|5730.04|5692.04|5729.48|5691.48|9
1607309810000|2020-12-07 02:56:50|5729.65|5691.65|5730.26|5692.26|5730.26|5692.26|5729.65|5691.65|10
1607309820000|2020-12-07 02:57:00|5730.27|5692.27|5730.61|5692.61|5730.61|5692.61|5730.24|5692.24|10
1607309830000|2020-12-07 02:57:10|5730.65|5692.65|5730.95|5692.95|5730.99|5692.99|5730.65|5692.65|10
1607309840000|2020-12-07 02:57:20|5730.77|5692.77|5730.54|5692.54|5730.88|5692.88|5730.44|5692.44|10
1607309850000|2020-12-07 02:57:30|5730.41|5692.41|5730.47|5692.47|5730.52|5692.52|5730.21|5692.21|10
1607309860000|2020-12-07 02:57:40|5730.44|5692.44|5730.12|5692.12|5730.47|5692.47|5730.01|5692.01|10
1607309870000|2020-12-07 02:57:50|5730.13|5692.13|5729.7|5691.7|5730.22|5692.22|5729.7|5691.7|9
1607309880000|2020-12-07 02:58:00|5729.67|5691.67|5729.47|5691.47|5729.67|5691.67|5729.47|5691.47|7
1607309890000|2020-12-07 02:58:10|5729.69|5691.69|5729.52|5691.52|5729.88|5691.88|5729.52|5691.52|9
1607309900000|2020-12-07 02:58:20|5729.51|5691.51|5729.53|5691.53|5729.53|5691.53|5729.32|5691.32|10
1607309910000|2020-12-07 02:58:30|5729.49|5691.49|5729.53|5691.53|5729.78|5691.78|5729.49|5691.49|9
1607309920000|2020-12-07 02:58:40|5729.54|5691.54|5729.06|5691.06|5729.55|5691.55|5729.06|5691.06|8
1607309930000|2020-12-07 02:58:50|5728.95|5690.95|5728.54|5690.54|5728.99|5690.99|5728.34|5690.34|9
1607309940000|2020-12-07 02:59:00|5728.51|5690.51|5728.11|5690.11|5728.51|5690.51|5727.98|5689.98|10
1607309950000|2020-12-07 02:59:10|5728.06|5690.06|5727.91|5689.91|5728.06|5690.06|5727.78|5689.78|10
1607309960000|2020-12-07 02:59:20|5727.99|5689.99|5726.82|5688.82|5727.99|5689.99|5726.82|5688.82|10
1607309970000|2020-12-07 02:59:30|5726.85|5688.85|5726.31|5688.31|5726.85|5688.85|5726.31|5688.31|10
1607309980000|2020-12-07 02:59:40|5726.29|5688.29|5726.03|5688.03|5726.31|5688.31|5726|5688|8
1607309990000|2020-12-07 02:59:50|5726.19|5688.19|5724.53|5686.53|5726.19|5688.19|5724.53|5686.53|10
1607310000000|2020-12-07 03:00:00|5724.32|5686.32|5723.62|5685.62|5724.32|5686.32|5723.43|5685.43|10
1607310010000|2020-12-07 03:00:10|5723.39|5685.39|5724.1|5686.1|5724.26|5686.26|5723.39|5685.39|9
1607310020000|2020-12-07 03:00:20|5724.16|5686.16|5724.22|5686.22|5724.48|5686.48|5724.14|5686.14|10
1607310030000|2020-12-07 03:00:30|5724.28|5686.28|5724.45|5686.45|5724.59|5686.59|5724.28|5686.28|10
1607310040000|2020-12-07 03:00:40|5724.38|5686.38|5725.09|5687.09|5725.11|5687.11|5724.38|5686.38|10
1607310050000|2020-12-07 03:00:50|5725.34|5687.34|5725.43|5687.43|5725.5|5687.5|5725.25|5687.25|8
1607310060000|2020-12-07 03:01:00|5725.42|5687.42|5724.42|5686.42|5725.42|5687.42|5724.42|5686.42|9
1607310070000|2020-12-07 03:01:10|5724.45|5686.45|5724.18|5686.18|5724.54|5686.54|5724.18|5686.18|9
1607310080000|2020-12-07 03:01:20|5724.16|5686.16|5722.99|5684.99|5724.16|5686.16|5722.99|5684.99|9
1607310090000|2020-12-07 03:01:30|5723.19|5685.19|5722.18|5684.18|5723.19|5685.19|5722.18|5684.18|10
1607310100000|2020-12-07 03:01:40|5721.95|5683.95|5720.93|5682.93|5721.95|5683.95|5720.93|5682.93|10
1607310110000|2020-12-07 03:01:50|5720.9|5682.9|5720.21|5682.21|5720.94|5682.94|5720.21|5682.21|10
1607310120000|2020-12-07 03:02:00|5720.28|5682.28|5718.51|5680.51|5720.28|5682.28|5718.51|5680.51|9
1607310130000|2020-12-07 03:02:10|5718.44|5680.44|5717.13|5679.13|5718.44|5680.44|5717.09|5679.09|10
1607310140000|2020-12-07 03:02:20|5716.82|5678.82|5715.92|5677.92|5716.82|5678.82|5715.92|5677.92|9
1607310150000|2020-12-07 03:02:30|5715.72|5677.72|5714.36|5676.36|5715.72|5677.72|5714.36|5676.36|10
1607310160000|2020-12-07 03:02:40|5714.31|5676.31|5714.28|5676.28|5714.54|5676.54|5714.27|5676.27|10
1607310170000|2020-12-07 03:02:50|5714.34|5676.34|5714.07|5676.07|5714.43|5676.43|5713.81|5675.81|10
1607310180000|2020-12-07 03:03:00|5714.09|5676.09|5714.02|5676.02|5714.09|5676.09|5713.81|5675.81|10
1607310190000|2020-12-07 03:03:10|5713.95|5675.95|5713.67|5675.67|5714.06|5676.06|5713.58|5675.58|10
1607310200000|2020-12-07 03:03:20|5713.62|5675.62|5713.97|5675.97|5713.97|5675.97|5713.59|5675.59|10
1607310210000|2020-12-07 03:03:30|5714.03|5676.03|5713.97|5675.97|5714.16|5676.16|5713.88|5675.88|10
1607310220000|2020-12-07 03:03:40|5714.03|5676.03|5713.63|5675.63|5714.32|5676.32|5713.53|5675.53|10
1607310230000|2020-12-07 03:03:50|5713.6|5675.6|5713.24|5675.24|5713.6|5675.6|5713.24|5675.24|10
1607310240000|2020-12-07 03:04:00|5713.27|5675.27|5713.11|5675.11|5713.47|5675.47|5713.07|5675.07|9
1607310250000|2020-12-07 03:04:10|5713.09|5675.09|5711.93|5673.93|5713.09|5675.09|5711.93|5673.93|9
1607310260000|2020-12-07 03:04:20|5711.88|5673.88|5711.48|5673.48|5712.07|5674.07|5711.48|5673.48|10
1607310270000|2020-12-07 03:04:30|5711.44|5673.44|5712.53|5674.53|5712.54|5674.54|5711.44|5673.44|10
1607310280000|2020-12-07 03:04:40|5712.49|5674.49|5713.55|5675.55|5713.55|5675.55|5712.47|5674.47|10
1607310290000|2020-12-07 03:04:50|5713.57|5675.57|5713.58|5675.58|5713.62|5675.62|5713.39|5675.39|10
1607310300000|2020-12-07 03:05:00|5713.59|5675.59|5714.32|5676.32|5714.32|5676.32|5713.5|5675.5|10
1607310310000|2020-12-07 03:05:10|5714.35|5676.35|5713.91|5675.91|5714.67|5676.67|5713.91|5675.91|10
1607310320000|2020-12-07 03:05:20|5713.92|5675.92|5713.16|5675.16|5713.92|5675.92|5713.16|5675.16|10
1607310330000|2020-12-07 03:05:30|5712.81|5674.81|5711.08|5673.08|5712.81|5674.81|5711.02|5673.02|10
1607310340000|2020-12-07 03:05:40|5710.9|5672.9|5710.95|5672.95|5711.25|5673.25|5710.89|5672.89|10
1607310350000|2020-12-07 03:05:50|5710.91|5672.91|5709.13|5671.13|5710.91|5672.91|5709.13|5671.13|10
1607310360000|2020-12-07 03:06:00|5708.88|5670.88|5709.15|5671.15|5709.15|5671.15|5708.87|5670.87|10
1607310370000|2020-12-07 03:06:10|5709.16|5671.16|5708.87|5670.87|5709.33|5671.33|5708.87|5670.87|10
1607310380000|2020-12-07 03:06:20|5708.92|5670.92|5710.01|5672.01|5710.07|5672.07|5708.88|5670.88|10
1607310390000|2020-12-07 03:06:30|5710.24|5672.24|5710.99|5672.99|5710.99|5672.99|5710.24|5672.24|9
1607310400000|2020-12-07 03:06:40|5711.03|5673.03|5711.54|5673.54|5711.72|5673.72|5711.03|5673.03|10
1607310410000|2020-12-07 03:06:50|5711.83|5673.83|5712.28|5674.28|5712.28|5674.28|5711.83|5673.83|9
1607310420000|2020-12-07 03:07:00|5712.31|5674.31|5712.72|5674.72|5712.72|5674.72|5712.3|5674.3|10
1607310430000|2020-12-07 03:07:10|5712.73|5674.73|5712.73|5674.73|5713.03|5675.03|5712.73|5674.73|9
1607310440000|2020-12-07 03:07:20|5712.85|5674.85|5713.08|5675.08|5713.08|5675.08|5712.8|5674.8|6
1607310450000|2020-12-07 03:07:30|5713.1|5675.1|5713.02|5675.02|5713.31|5675.31|5712.93|5674.93|10
1607310460000|2020-12-07 03:07:40|5713.07|5675.07|5713.23|5675.23|5713.3|5675.3|5713.07|5675.07|9
1607310470000|2020-12-07 03:07:50|5713.22|5675.22|5713.44|5675.44|5713.44|5675.44|5713.02|5675.02|10
1607310480000|2020-12-07 03:08:00|5713.79|5675.79|5715.67|5677.67|5715.67|5677.67|5713.79|5675.79|10
1607310490000|2020-12-07 03:08:10|5715.74|5677.74|5716.31|5678.31|5716.31|5678.31|5715.74|5677.74|10
1607310500000|2020-12-07 03:08:20|5716.43|5678.43|5717|5679|5717|5679|5716.34|5678.34|9
1607310510000|2020-12-07 03:08:30|5717.05|5679.05|5717.38|5679.38|5717.38|5679.38|5716.88|5678.88|10
1607310520000|2020-12-07 03:08:40|5717.24|5679.24|5717.81|5679.81|5717.81|5679.81|5717.24|5679.24|10
1607310530000|2020-12-07 03:08:50|5717.85|5679.85|5717.77|5679.77|5717.89|5679.89|5717.66|5679.66|8
1607310540000|2020-12-07 03:09:00|5717.94|5679.94|5718.86|5680.86|5718.86|5680.86|5717.94|5679.94|9
1607310550000|2020-12-07 03:09:10|5718.87|5680.87|5719.74|5681.74|5719.74|5681.74|5718.87|5680.87|9
1607310560000|2020-12-07 03:09:20|5719.85|5681.85|5720.15|5682.15|5720.15|5682.15|5719.85|5681.85|10
1607310570000|2020-12-07 03:09:30|5720.42|5682.42|5720.75|5682.75|5720.81|5682.81|5720.42|5682.42|10
1607310580000|2020-12-07 03:09:40|5720.73|5682.73|5720.53|5682.53|5720.73|5682.73|5720.28|5682.28|9
1607310590000|2020-12-07 03:09:50|5720.64|5682.64|5720.53|5682.53|5720.7|5682.7|5720.53|5682.53|9
1607310600000|2020-12-07 03:10:00|5720.66|5682.66|5720.73|5682.73|5720.81|5682.81|5720.58|5682.58|10
1607310610000|2020-12-07 03:10:10|5721.23|5683.23|5721.11|5683.11|5721.39|5683.39|5721.11|5683.11|9
1607310620000|2020-12-07 03:10:20|5721.43|5683.43|5721.66|5683.66|5721.68|5683.68|5721.43|5683.43|10
1607310630000|2020-12-07 03:10:30|5721.71|5683.71|5722.17|5684.17|5722.23|5684.23|5721.66|5683.66|9
1607310640000|2020-12-07 03:10:40|5722.07|5684.07|5721.66|5683.66|5722.07|5684.07|5721.63|5683.63|9
1607310650000|2020-12-07 03:10:50|5721.61|5683.61|5720.52|5682.52|5721.61|5683.61|5720.52|5682.52|10
1607310660000|2020-12-07 03:11:00|5720.49|5682.49|5720.43|5682.43|5720.49|5682.49|5720.22|5682.22|9
1607310670000|2020-12-07 03:11:10|5720.48|5682.48|5721.3|5683.3|5721.3|5683.3|5720.48|5682.48|10
1607310680000|2020-12-07 03:11:20|5721.19|5683.19|5721.46|5683.46|5721.54|5683.54|5721.05|5683.05|9
1607310690000|2020-12-07 03:11:30|5721.52|5683.52|5722.69|5684.69|5722.74|5684.74|5721.52|5683.52|10
1607310700000|2020-12-07 03:11:40|5722.51|5684.51|5722.62|5684.62|5722.69|5684.69|5722.39|5684.39|8
1607310710000|2020-12-07 03:11:50|5722.75|5684.75|5723.03|5685.03|5723.06|5685.06|5722.72|5684.72|10
1607310720000|2020-12-07 03:12:00|5723.34|5685.34|5723.82|5685.82|5723.91|5685.91|5723.34|5685.34|10
1607310730000|2020-12-07 03:12:10|5724.08|5686.08|5724.28|5686.28|5724.37|5686.37|5723.99|5685.99|9
1607310740000|2020-12-07 03:12:20|5724.42|5686.42|5725.19|5687.19|5725.19|5687.19|5724.33|5686.33|10
1607310750000|2020-12-07 03:12:30|5725.34|5687.34|5726.15|5688.15|5726.15|5688.15|5725.34|5687.34|10
1607310760000|2020-12-07 03:12:40|5726.07|5688.07|5726.49|5688.49|5726.49|5688.49|5726.07|5688.07|10
1607310770000|2020-12-07 03:12:50|5726.37|5688.37|5727.24|5689.24|5727.3|5689.3|5726.37|5688.37|10
1607310780000|2020-12-07 03:13:00|5727.28|5689.28|5727.7|5689.7|5727.7|5689.7|5727.21|5689.21|8
1607310790000|2020-12-07 03:13:10|5727.68|5689.68|5728.07|5690.07|5728.07|5690.07|5727.67|5689.67|10
1607310800000|2020-12-07 03:13:20|5728.08|5690.08|5728.47|5690.47|5728.49|5690.49|5728.06|5690.06|10
1607310810000|2020-12-07 03:13:30|5728.44|5690.44|5728.91|5690.91|5728.91|5690.91|5728.4|5690.4|9
1607310820000|2020-12-07 03:13:40|5728.92|5690.92|5728.92|5690.92|5729.57|5691.57|5728.92|5690.92|9
1607310830000|2020-12-07 03:13:50|5728.62|5690.62|5728.69|5690.69|5728.84|5690.84|5728.59|5690.59|10
1607310840000|2020-12-07 03:14:00|5728.7|5690.7|5729.12|5691.12|5729.17|5691.17|5728.7|5690.7|9
1607310850000|2020-12-07 03:14:10|5729.22|5691.22|5729.04|5691.04|5729.22|5691.22|5728.96|5690.96|10
1607310860000|2020-12-07 03:14:20|5729.03|5691.03|5729.17|5691.17|5729.29|5691.29|5729.03|5691.03|10
1607310870000|2020-12-07 03:14:30|5729.28|5691.28|5729.42|5691.42|5729.42|5691.42|5729.19|5691.19|9
1607310880000|2020-12-07 03:14:40|5729.9|5691.9|5729.41|5691.41|5729.95|5691.95|5729.41|5691.41|9
1607310890000|2020-12-07 03:14:50|5729.29|5691.29|5728.96|5690.96|5729.3|5691.3|5728.96|5690.96|10
1607310900000|2020-12-07 03:15:00|5729.07|5691.07|5728.99|5690.99|5729.25|5691.25|5728.99|5690.99|8
1607310910000|2020-12-07 03:15:10|5728.95|5690.95|5729.2|5691.2|5729.2|5691.2|5728.95|5690.95|9
1607310920000|2020-12-07 03:15:20|5729.16|5691.16|5729.02|5691.02|5729.17|5691.17|5729.02|5691.02|9
1607310930000|2020-12-07 03:15:30|5729.01|5691.01|5728.54|5690.54|5729.1|5691.1|5728.54|5690.54|9
1607310940000|2020-12-07 03:15:40|5728.45|5690.45|5728.21|5690.21|5728.52|5690.52|5728.18|5690.18|10
1607310950000|2020-12-07 03:15:50|5728.31|5690.31|5727.95|5689.95|5728.4|5690.4|5727.95|5689.95|10
1607310960000|2020-12-07 03:16:00|5727.87|5689.87|5727.82|5689.82|5727.88|5689.88|5727.72|5689.72|10
1607310970000|2020-12-07 03:16:10|5727.8|5689.8|5727.65|5689.65|5727.8|5689.8|5727.55|5689.55|10
1607310980000|2020-12-07 03:16:20|5727.66|5689.66|5727.25|5689.25|5727.81|5689.81|5727.25|5689.25|7
1607310990000|2020-12-07 03:16:30|5727.35|5689.35|5727.01|5689.01|5727.4|5689.4|5726.94|5688.94|10
1607311000000|2020-12-07 03:16:40|5727.07|5689.07|5726.99|5688.99|5727.07|5689.07|5726.88|5688.88|9
1607311010000|2020-12-07 03:16:50|5726.98|5688.98|5726.57|5688.57|5727.08|5689.08|5726.57|5688.57|9
1607311020000|2020-12-07 03:17:00|5726.55|5688.55|5726.4|5688.4|5726.55|5688.55|5726.06|5688.06|8
1607311030000|2020-12-07 03:17:10|5726.44|5688.44|5726.75|5688.75|5726.75|5688.75|5726.44|5688.44|8
1607311040000|2020-12-07 03:17:20|5726.89|5688.89|5727.23|5689.23|5727.23|5689.23|5726.89|5688.89|10
1607311050000|2020-12-07 03:17:30|5727.26|5689.26|5727.62|5689.62|5727.62|5689.62|5727.25|5689.25|10
1607311060000|2020-12-07 03:17:40|5727.61|5689.61|5727.5|5689.5|5727.71|5689.71|5727.5|5689.5|9
1607311070000|2020-12-07 03:17:50|5727.49|5689.49|5727.05|5689.05|5727.49|5689.49|5726.94|5688.94|10
1607311080000|2020-12-07 03:18:00|5727.06|5689.06|5727|5689|5727.06|5689.06|5726.82|5688.82|8
1607311090000|2020-12-07 03:18:10|5726.93|5688.93|5727.01|5689.01|5727.01|5689.01|5726.92|5688.92|9
1607311100000|2020-12-07 03:18:20|5727.19|5689.19|5727.49|5689.49|5727.51|5689.51|5727.14|5689.14|9
1607311110000|2020-12-07 03:18:30|5727.59|5689.59|5727.55|5689.55|5727.59|5689.59|5727.52|5689.52|8
1607311120000|2020-12-07 03:18:40|5727.54|5689.54|5727.38|5689.38|5727.68|5689.68|5727.38|5689.38|9
1607311130000|2020-12-07 03:18:50|5727.46|5689.46|5727.72|5689.72|5727.89|5689.89|5727.44|5689.44|10
1607311140000|2020-12-07 03:19:00|5727.71|5689.71|5727.87|5689.87|5727.97|5689.97|5727.65|5689.65|9
1607311150000|2020-12-07 03:19:10|5727.83|5689.83|5727.85|5689.85|5727.91|5689.91|5727.8|5689.8|9
1607311160000|2020-12-07 03:19:20|5727.87|5689.87|5728.03|5690.03|5728.06|5690.06|5727.87|5689.87|9
1607311170000|2020-12-07 03:19:30|5728.04|5690.04|5728.1|5690.1|5728.13|5690.13|5728.01|5690.01|9
1607311180000|2020-12-07 03:19:40|5727.99|5689.99|5728.64|5690.64|5728.64|5690.64|5727.99|5689.99|8
1607311190000|2020-12-07 03:19:50|5728.57|5690.57|5728.7|5690.7|5728.83|5690.83|5728.57|5690.57|10
1607311200000|2020-12-07 03:20:00|5728.78|5690.78|5728.74|5690.74|5728.82|5690.82|5728.67|5690.67|9
1607311210000|2020-12-07 03:20:10|5728.65|5690.65|5728.61|5690.61|5728.72|5690.72|5728.59|5690.59|9
1607311220000|2020-12-07 03:20:20|5728.58|5690.58|5729.26|5691.26|5729.26|5691.26|5728.58|5690.58|9
1607311230000|2020-12-07 03:20:30|5729.27|5691.27|5729.33|5691.33|5729.55|5691.55|5729.27|5691.27|9
1607311240000|2020-12-07 03:20:40|5729.28|5691.28|5729.6|5691.6|5729.61|5691.61|5729.28|5691.28|10
1607311250000|2020-12-07 03:20:50|5729.74|5691.74|5729.83|5691.83|5729.86|5691.86|5729.67|5691.67|9
1607311260000|2020-12-07 03:21:00|5729.91|5691.91|5730.19|5692.19|5730.19|5692.19|5729.79|5691.79|9
1607311270000|2020-12-07 03:21:10|5730.22|5692.22|5730.43|5692.43|5730.48|5692.48|5730.22|5692.22|9
1607311280000|2020-12-07 03:21:20|5730.38|5692.38|5731.03|5693.03|5731.04|5693.04|5730.38|5692.38|10
1607311290000|2020-12-07 03:21:30|5731.02|5693.02|5731.56|5693.56|5731.56|5693.56|5731.02|5693.02|8
1607311300000|2020-12-07 03:21:40|5731.85|5693.85|5731.17|5693.17|5731.85|5693.85|5731.06|5693.06|8
1607311310000|2020-12-07 03:21:50|5731.18|5693.18|5731.02|5693.02|5731.18|5693.18|5730.92|5692.92|10
1607311320000|2020-12-07 03:22:00|5730.9|5692.9|5731.03|5693.03|5731.09|5693.09|5730.9|5692.9|9
1607311330000|2020-12-07 03:22:10|5731.04|5693.04|5730.83|5692.83|5731.09|5693.09|5730.83|5692.83|7
1607311340000|2020-12-07 03:22:20|5730.87|5692.87|5730.69|5692.69|5731.02|5693.02|5730.69|5692.69|10
1607311350000|2020-12-07 03:22:30|5730.72|5692.72|5730.44|5692.44|5730.87|5692.87|5730.44|5692.44|9
1607311360000|2020-12-07 03:22:40|5730.4|5692.4|5730.04|5692.04|5730.41|5692.41|5729.74|5691.74|9
1607311370000|2020-12-07 03:22:50|5729.96|5691.96|5729.98|5691.98|5730.04|5692.04|5729.85|5691.85|10
1607311380000|2020-12-07 03:23:00|5729.94|5691.94|5729.76|5691.76|5729.94|5691.94|5729.73|5691.73|8
1607311390000|2020-12-07 03:23:10|5729.77|5691.77|5730.26|5692.26|5730.26|5692.26|5729.71|5691.71|10
1607311400000|2020-12-07 03:23:20|5730.27|5692.27|5730.64|5692.64|5730.64|5692.64|5730.11|5692.11|9
1607311410000|2020-12-07 03:23:30|5730.65|5692.65|5730.45|5692.45|5730.65|5692.65|5730.41|5692.41|9
1607311420000|2020-12-07 03:23:40|5730.5|5692.5|5730.37|5692.37|5730.5|5692.5|5730.35|5692.35|10
1607311430000|2020-12-07 03:23:50|5730.4|5692.4|5730.28|5692.28|5730.53|5692.53|5730.08|5692.08|10
1607311440000|2020-12-07 03:24:00|5730.23|5692.23|5730.2|5692.2|5730.51|5692.51|5730.11|5692.11|10
1607311450000|2020-12-07 03:24:10|5730.17|5692.17|5729.86|5691.86|5730.18|5692.18|5729.86|5691.86|9
1607311460000|2020-12-07 03:24:20|5729.82|5691.82|5729.55|5691.55|5729.82|5691.82|5729.43|5691.43|8
1607311470000|2020-12-07 03:24:30|5729.59|5691.59|5729.41|5691.41|5729.59|5691.59|5729.19|5691.19|10
1607311480000|2020-12-07 03:24:40|5729.34|5691.34|5729.35|5691.35|5729.39|5691.39|5729.25|5691.25|10
1607311490000|2020-12-07 03:24:50|5729.28|5691.28|5729.13|5691.13|5729.28|5691.28|5729.13|5691.13|9
1607311500000|2020-12-07 03:25:00|5729.15|5691.15|5729.02|5691.02|5729.15|5691.15|5728.94|5690.94|7
1607311510000|2020-12-07 03:25:10|5729.01|5691.01|5729.07|5691.07|5729.11|5691.11|5728.98|5690.98|9
1607311520000|2020-12-07 03:25:20|5729.05|5691.05|5728.94|5690.94|5729.05|5691.05|5728.7|5690.7|8
1607311530000|2020-12-07 03:25:30|5728.93|5690.93|5729.18|5691.18|5729.18|5691.18|5728.93|5690.93|8
1607311540000|2020-12-07 03:25:40|5729.23|5691.23|5729.71|5691.71|5729.73|5691.73|5729.23|5691.23|8
1607311550000|2020-12-07 03:25:50|5729.78|5691.78|5730.07|5692.07|5730.11|5692.11|5729.78|5691.78|10
1607311560000|2020-12-07 03:26:00|5730.03|5692.03|5731.71|5693.71|5731.75|5693.75|5730.03|5692.03|9
1607311570000|2020-12-07 03:26:10|5731.95|5693.95|5731.64|5693.64|5732.03|5694.03|5731.64|5693.64|9
1607311580000|2020-12-07 03:26:20|5731.45|5693.45|5730.88|5692.88|5731.45|5693.45|5730.88|5692.88|10
1607311590000|2020-12-07 03:26:30|5730.84|5692.84|5730.59|5692.59|5730.92|5692.92|5730.59|5692.59|10
1607311600000|2020-12-07 03:26:40|5730.73|5692.73|5729.99|5691.99|5730.73|5692.73|5729.99|5691.99|10
1607311610000|2020-12-07 03:26:50|5729.47|5691.47|5729.33|5691.33|5729.51|5691.51|5729.25|5691.25|9
1607311620000|2020-12-07 03:27:00|5729.29|5691.29|5728.88|5690.88|5729.29|5691.29|5728.88|5690.88|10
1607311630000|2020-12-07 03:27:10|5728.87|5690.87|5728.8|5690.8|5728.87|5690.87|5728.67|5690.67|9
1607311640000|2020-12-07 03:27:20|5728.82|5690.82|5729.16|5691.16|5729.18|5691.18|5728.79|5690.79|10
1607311650000|2020-12-07 03:27:30|5729.29|5691.29|5729.47|5691.47|5729.47|5691.47|5729.18|5691.18|10
1607311660000|2020-12-07 03:27:40|5729.45|5691.45|5729.15|5691.15|5729.51|5691.51|5729.1|5691.1|10
1607311670000|2020-12-07 03:27:50|5729.23|5691.23|5728.85|5690.85|5729.32|5691.32|5728.85|5690.85|9
1607311680000|2020-12-07 03:28:00|5728.62|5690.62|5728.41|5690.41|5728.62|5690.62|5728.41|5690.41|8
1607311690000|2020-12-07 03:28:10|5728.45|5690.45|5728.85|5690.85|5728.85|5690.85|5728.45|5690.45|9
1607311700000|2020-12-07 03:28:20|5729.04|5691.04|5729.29|5691.29|5729.38|5691.38|5728.96|5690.96|9
1607311710000|2020-12-07 03:28:30|5729.17|5691.17|5728.96|5690.96|5729.23|5691.23|5728.87|5690.87|10
1607311720000|2020-12-07 03:28:40|5728.94|5690.94|5728.51|5690.51|5728.94|5690.94|5728.51|5690.51|9
1607311730000|2020-12-07 03:28:50|5728.59|5690.59|5728.83|5690.83|5728.83|5690.83|5728.58|5690.58|10
1607311740000|2020-12-07 03:29:00|5728.84|5690.84|5729.34|5691.34|5729.34|5691.34|5728.84|5690.84|9
1607311750000|2020-12-07 03:29:10|5729.4|5691.4|5729.03|5691.03|5729.4|5691.4|5728.97|5690.97|10
1607311760000|2020-12-07 03:29:20|5729.04|5691.04|5729.09|5691.09|5729.09|5691.09|5728.94|5690.94|9
1607311770000|2020-12-07 03:29:30|5729.12|5691.12|5728.89|5690.89|5729.29|5691.29|5728.89|5690.89|10
1607311780000|2020-12-07 03:29:40|5728.81|5690.81|5728.35|5690.35|5728.81|5690.81|5728.35|5690.35|10
1607311790000|2020-12-07 03:29:50|5728.37|5690.37|5728.06|5690.06|5728.4|5690.4|5728.06|5690.06|8
1607311800000|2020-12-07 03:30:00|5728.04|5690.04|5727.76|5689.76|5728.09|5690.09|5727.76|5689.76|9
1607311810000|2020-12-07 03:30:10|5727.74|5689.74|5727.47|5689.47|5727.74|5689.74|5727.47|5689.47|9
1607311820000|2020-12-07 03:30:20|5727.55|5689.55|5727.68|5689.68|5727.68|5689.68|5727.44|5689.44|10
1607311830000|2020-12-07 03:30:30|5727.61|5689.61|5727.54|5689.54|5727.67|5689.67|5727.48|5689.48|9
1607311840000|2020-12-07 03:30:40|5727.5|5689.5|5727.7|5689.7|5727.7|5689.7|5727.3|5689.3|10
1607311850000|2020-12-07 03:30:50|5727.93|5689.93|5728.37|5690.37|5728.37|5690.37|5727.93|5689.93|7
1607311860000|2020-12-07 03:31:00|5728.66|5690.66|5728.56|5690.56|5728.75|5690.75|5728.55|5690.55|9
1607311870000|2020-12-07 03:31:10|5728.28|5690.28|5727.83|5689.83|5728.29|5690.29|5727.79|5689.79|9
1607311880000|2020-12-07 03:31:20|5727.84|5689.84|5727.93|5689.93|5727.93|5689.93|5727.69|5689.69|9
1607311890000|2020-12-07 03:31:30|5727.97|5689.97|5728.18|5690.18|5728.18|5690.18|5727.85|5689.85|10
1607311900000|2020-12-07 03:31:40|5728.19|5690.19|5728.77|5690.77|5728.77|5690.77|5728.19|5690.19|10
1607311910000|2020-12-07 03:31:50|5728.64|5690.64|5728.91|5690.91|5728.91|5690.91|5728.61|5690.61|7
1607311920000|2020-12-07 03:32:00|5728.86|5690.86|5728.96|5690.96|5729|5691|5728.85|5690.85|8
1607311930000|2020-12-07 03:32:10|5728.92|5690.92|5728.77|5690.77|5728.93|5690.93|5728.77|5690.77|10
1607311940000|2020-12-07 03:32:20|5728.63|5690.63|5728.04|5690.04|5728.73|5690.73|5728.04|5690.04|10
1607311950000|2020-12-07 03:32:30|5728.08|5690.08|5728.28|5690.28|5728.38|5690.38|5728.08|5690.08|9
1607311960000|2020-12-07 03:32:40|5728.44|5690.44|5728.5|5690.5|5728.5|5690.5|5728.19|5690.19|8
1607311970000|2020-12-07 03:32:50|5728.47|5690.47|5728.48|5690.48|5728.52|5690.52|5728.32|5690.32|9
1607311980000|2020-12-07 03:33:00|5728.49|5690.49|5728.49|5690.49|5728.5|5690.5|5728.45|5690.45|9
1607311990000|2020-12-07 03:33:10|5728.5|5690.5|5728.32|5690.32|5728.5|5690.5|5728.25|5690.25|9
1607312000000|2020-12-07 03:33:20|5728.21|5690.21|5728.12|5690.12|5728.23|5690.23|5728.06|5690.06|10
1607312010000|2020-12-07 03:33:30|5728.1|5690.1|5727.85|5689.85|5728.1|5690.1|5727.85|5689.85|9
1607312020000|2020-12-07 03:33:40|5727.89|5689.89|5727.97|5689.97|5728.01|5690.01|5727.88|5689.88|10
1607312030000|2020-12-07 03:33:50|5727.99|5689.99|5727.72|5689.72|5727.99|5689.99|5727.72|5689.72|8
1607312040000|2020-12-07 03:34:00|5727.69|5689.69|5728.25|5690.25|5728.25|5690.25|5727.69|5689.69|9
1607312050000|2020-12-07 03:34:10|5728.24|5690.24|5728.19|5690.19|5728.27|5690.27|5728.19|5690.19|8
1607312060000|2020-12-07 03:34:20|5728.08|5690.08|5728.25|5690.25|5728.26|5690.26|5728.07|5690.07|10
1607312070000|2020-12-07 03:34:30|5728.22|5690.22|5728.24|5690.24|5728.29|5690.29|5728.16|5690.16|7
1607312080000|2020-12-07 03:34:40|5728.26|5690.26|5728.21|5690.21|5728.34|5690.34|5728.21|5690.21|7
1607312090000|2020-12-07 03:34:50|5728.2|5690.2|5728.07|5690.07|5728.25|5690.25|5728.03|5690.03|9
1607312100000|2020-12-07 03:35:00|5728.08|5690.08|5728.69|5690.69|5728.69|5690.69|5728.08|5690.08|9
1607312110000|2020-12-07 03:35:10|5728.84|5690.84|5730.27|5692.27|5730.27|5692.27|5728.84|5690.84|10
1607312120000|2020-12-07 03:35:20|5730.36|5692.36|5731.11|5693.11|5731.11|5693.11|5730.36|5692.36|10
1607312130000|2020-12-07 03:35:30|5731.09|5693.09|5731.56|5693.56|5731.56|5693.56|5731.09|5693.09|10
1607312140000|2020-12-07 03:35:40|5731.62|5693.62|5732.27|5694.27|5732.35|5694.35|5731.57|5693.57|10
1607312150000|2020-12-07 03:35:50|5732.39|5694.39|5732.63|5694.63|5732.63|5694.63|5732.35|5694.35|10
1607312160000|2020-12-07 03:36:00|5732.59|5694.59|5733.26|5695.26|5733.26|5695.26|5732.59|5694.59|7
1607312170000|2020-12-07 03:36:10|5733.17|5695.17|5733.32|5695.32|5733.36|5695.36|5733.17|5695.17|8
1607312180000|2020-12-07 03:36:20|5733.42|5695.42|5733.36|5695.36|5733.46|5695.46|5733.33|5695.33|9
1607312190000|2020-12-07 03:36:30|5733.29|5695.29|5733.4|5695.4|5733.45|5695.45|5733.29|5695.29|7
1607312200000|2020-12-07 03:36:40|5733.38|5695.38|5733.51|5695.51|5733.53|5695.53|5733.36|5695.36|7
1607312210000|2020-12-07 03:36:50|5733.46|5695.46|5733.4|5695.4|5733.52|5695.52|5733.28|5695.28|8
1607312220000|2020-12-07 03:37:00|5733.47|5695.47|5733.19|5695.19|5733.47|5695.47|5733.13|5695.13|9
1607312230000|2020-12-07 03:37:10|5733.15|5695.15|5732.98|5694.98|5733.27|5695.27|5732.97|5694.97|9
1607312240000|2020-12-07 03:37:20|5733|5695|5733.42|5695.42|5733.48|5695.48|5732.91|5694.91|10
1607312250000|2020-12-07 03:37:30|5733.36|5695.36|5733.04|5695.04|5733.37|5695.37|5732.63|5694.63|10
1607312260000|2020-12-07 03:37:40|5733.03|5695.03|5733.01|5695.01|5733.2|5695.2|5733.01|5695.01|9
1607312270000|2020-12-07 03:37:50|5732.97|5694.97|5732.66|5694.66|5732.97|5694.97|5732.64|5694.64|10
1607312280000|2020-12-07 03:38:00|5732.51|5694.51|5732.29|5694.29|5732.51|5694.51|5732.08|5694.08|10
1607312290000|2020-12-07 03:38:10|5732.34|5694.34|5732.59|5694.59|5732.59|5694.59|5732.33|5694.33|9
1607312300000|2020-12-07 03:38:20|5732.62|5694.62|5732.45|5694.45|5732.9|5694.9|5732.45|5694.45|10
1607312310000|2020-12-07 03:38:30|5732.4|5694.4|5732.87|5694.87|5733.04|5695.04|5732.4|5694.4|9
1607312320000|2020-12-07 03:38:40|5732.84|5694.84|5732.63|5694.63|5732.9|5694.9|5732.63|5694.63|9
1607312330000|2020-12-07 03:38:50|5732.58|5694.58|5732.53|5694.53|5732.66|5694.66|5732.43|5694.43|10
1607312340000|2020-12-07 03:39:00|5732.28|5694.28|5731.46|5693.46|5732.28|5694.28|5731.46|5693.46|10
1607312350000|2020-12-07 03:39:10|5731.42|5693.42|5731.4|5693.4|5731.42|5693.42|5731.15|5693.15|9
1607312360000|2020-12-07 03:39:20|5731.48|5693.48|5731.1|5693.1|5731.54|5693.54|5730.99|5692.99|9
1607312370000|2020-12-07 03:39:30|5731.04|5693.04|5731.03|5693.03|5731.12|5693.12|5731.03|5693.03|7
1607312380000|2020-12-07 03:39:40|5731.17|5693.17|5731.04|5693.04|5731.29|5693.29|5731|5693|10
1607312390000|2020-12-07 03:39:50|5731.02|5693.02|5730.81|5692.81|5731.02|5693.02|5730.8|5692.8|5
1607312400000|2020-12-07 03:40:00|5730.74|5692.74|5730.55|5692.55|5730.78|5692.78|5730.55|5692.55|8
1607312410000|2020-12-07 03:40:10|5730.64|5692.64|5730.46|5692.46|5730.64|5692.64|5730.29|5692.29|9
1607312420000|2020-12-07 03:40:20|5730.49|5692.49|5730.03|5692.03|5730.49|5692.49|5730.03|5692.03|9
1607312430000|2020-12-07 03:40:30|5729.89|5691.89|5729.28|5691.28|5729.89|5691.89|5729.28|5691.28|9
1607312440000|2020-12-07 03:40:40|5729.26|5691.26|5728.91|5690.91|5729.42|5691.42|5728.91|5690.91|9
1607312450000|2020-12-07 03:40:50|5728.55|5690.55|5727.34|5689.34|5728.55|5690.55|5727.34|5689.34|10
1607312460000|2020-12-07 03:41:00|5727.3|5689.3|5727.2|5689.2|5727.3|5689.3|5727.2|5689.2|9
1607312470000|2020-12-07 03:41:10|5727.15|5689.15|5727.28|5689.28|5727.38|5689.38|5727.11|5689.11|9
1607312480000|2020-12-07 03:41:20|5727.05|5689.05|5726.61|5688.61|5727.05|5689.05|5726.61|5688.61|10
1607312490000|2020-12-07 03:41:30|5726.73|5688.73|5726.73|5688.73|5726.78|5688.78|5726.68|5688.68|10
1607312500000|2020-12-07 03:41:40|5726.83|5688.83|5725.45|5687.45|5726.83|5688.83|5725.45|5687.45|10
1607312510000|2020-12-07 03:41:50|5725.36|5687.36|5724.94|5686.94|5725.36|5687.36|5724.94|5686.94|9
1607312520000|2020-12-07 03:42:00|5724.92|5686.92|5723.49|5685.49|5724.92|5686.92|5723.49|5685.49|10
1607312530000|2020-12-07 03:42:10|5722.97|5684.97|5722.44|5684.44|5722.97|5684.97|5722.37|5684.37|10
1607312540000|2020-12-07 03:42:20|5722.34|5684.34|5722.66|5684.66|5722.66|5684.66|5722.34|5684.34|10
1607312550000|2020-12-07 03:42:30|5723.21|5685.21|5724.38|5686.38|5724.38|5686.38|5722.95|5684.95|10
1607312560000|2020-12-07 03:42:40|5724.89|5686.89|5725.75|5687.75|5725.8|5687.8|5724.89|5686.89|9
1607312570000|2020-12-07 03:42:50|5725.74|5687.74|5725.93|5687.93|5725.93|5687.93|5725.71|5687.71|9
1607312580000|2020-12-07 03:43:00|5725.94|5687.94|5726.91|5688.91|5726.91|5688.91|5725.94|5687.94|10
1607312590000|2020-12-07 03:43:10|5726.94|5688.94|5727.93|5689.93|5727.93|5689.93|5726.94|5688.94|9
1607312600000|2020-12-07 03:43:20|5728|5690|5728.86|5690.86|5728.86|5690.86|5728|5690|10
1607312610000|2020-12-07 03:43:30|5728.64|5690.64|5729.14|5691.14|5729.14|5691.14|5728.64|5690.64|10
1607312620000|2020-12-07 03:43:40|5729.25|5691.25|5731.9|5693.9|5731.9|5693.9|5729.21|5691.21|10
1607312630000|2020-12-07 03:43:50|5731.97|5693.97|5732.88|5694.88|5732.88|5694.88|5731.97|5693.97|10
1607312640000|2020-12-07 03:44:00|5732.94|5694.94|5733.64|5695.64|5733.64|5695.64|5732.85|5694.85|10
1607312650000|2020-12-07 03:44:10|5733.74|5695.74|5734.03|5696.03|5734.03|5696.03|5733.74|5695.74|9
1607312660000|2020-12-07 03:44:20|5734.07|5696.07|5734.91|5696.91|5734.91|5696.91|5734.02|5696.02|9
1607312670000|2020-12-07 03:44:30|5735.32|5697.32|5734.71|5696.71|5735.35|5697.35|5734.71|5696.71|10
1607312680000|2020-12-07 03:44:40|5734.37|5696.37|5734.41|5696.41|5734.53|5696.53|5734.25|5696.25|10
1607312690000|2020-12-07 03:44:50|5734.36|5696.36|5734.36|5696.36|5734.55|5696.55|5734.16|5696.16|9
1607312700000|2020-12-07 03:45:00|5734.26|5696.26|5733.41|5695.41|5734.26|5696.26|5733.41|5695.41|10
1607312710000|2020-12-07 03:45:10|5733.47|5695.47|5733.14|5695.14|5733.47|5695.47|5733.14|5695.14|10
1607312720000|2020-12-07 03:45:20|5733.15|5695.15|5732.75|5694.75|5733.15|5695.15|5732.75|5694.75|10
1607312730000|2020-12-07 03:45:30|5732.48|5694.48|5731.78|5693.78|5732.48|5694.48|5731.78|5693.78|9
1607312740000|2020-12-07 03:45:40|5731.17|5693.17|5730.61|5692.61|5731.17|5693.17|5730.44|5692.44|10
1607312750000|2020-12-07 03:45:50|5730.62|5692.62|5730.51|5692.51|5730.66|5692.66|5730.51|5692.51|9
1607312760000|2020-12-07 03:46:00|5730.5|5692.5|5731.59|5693.59|5731.59|5693.59|5730.33|5692.33|10
1607312770000|2020-12-07 03:46:10|5731.71|5693.71|5732.32|5694.32|5732.32|5694.32|5731.71|5693.71|9
1607312780000|2020-12-07 03:46:20|5732.56|5694.56|5732.72|5694.72|5732.79|5694.79|5732.36|5694.36|9
1607312790000|2020-12-07 03:46:30|5732.79|5694.79|5733.47|5695.47|5733.47|5695.47|5732.65|5694.65|10
1607312800000|2020-12-07 03:46:40|5733.59|5695.59|5733.77|5695.77|5733.8|5695.8|5733.59|5695.59|8
1607312810000|2020-12-07 03:46:50|5734.03|5696.03|5733.95|5695.95|5734.03|5696.03|5733.81|5695.81|10
1607312820000|2020-12-07 03:47:00|5734.04|5696.04|5734.34|5696.34|5734.45|5696.45|5734.04|5696.04|9
1607312830000|2020-12-07 03:47:10|5734.6|5696.6|5735.53|5697.53|5735.53|5697.53|5734.6|5696.6|10
1607312840000|2020-12-07 03:47:20|5735.95|5697.95|5737.58|5699.58|5737.58|5699.58|5735.95|5697.95|10
1607312850000|2020-12-07 03:47:30|5737.65|5699.65|5739.09|5701.09|5739.09|5701.09|5737.65|5699.65|10
1607312860000|2020-12-07 03:47:40|5739.22|5701.22|5740.02|5702.02|5740.29|5702.29|5739.22|5701.22|10
1607312870000|2020-12-07 03:47:50|5739.97|5701.97|5740.77|5702.77|5740.77|5702.77|5739.88|5701.88|10
1607312880000|2020-12-07 03:48:00|5740.82|5702.82|5741.3|5703.3|5741.44|5703.44|5740.82|5702.82|8
1607312890000|2020-12-07 03:48:10|5741.39|5703.39|5740.96|5702.96|5741.41|5703.41|5740.83|5702.83|10
1607312900000|2020-12-07 03:48:20|5741.28|5703.28|5741.28|5703.28|5741.34|5703.34|5740.91|5702.91|8
1607312910000|2020-12-07 03:48:30|5741.37|5703.37|5741.38|5703.38|5741.45|5703.45|5741.17|5703.17|10
1607312920000|2020-12-07 03:48:40|5741.41|5703.41|5742.06|5704.06|5742.06|5704.06|5741.4|5703.4|9
1607312930000|2020-12-07 03:48:50|5742.04|5704.04|5742.24|5704.24|5742.29|5704.29|5742.04|5704.04|9
1607312940000|2020-12-07 03:49:00|5742.36|5704.36|5742.82|5704.82|5742.87|5704.87|5742.36|5704.36|10
1607312950000|2020-12-07 03:49:10|5742.92|5704.92|5744.04|5706.04|5744.04|5706.04|5742.92|5704.92|10
1607312960000|2020-12-07 03:49:20|5744.37|5706.37|5744.36|5706.36|5744.64|5706.64|5744.36|5706.36|10
1607312970000|2020-12-07 03:49:30|5744.34|5706.34|5743.9|5705.9|5744.34|5706.34|5743.62|5705.62|9
1607312980000|2020-12-07 03:49:40|5744|5706|5743.82|5705.82|5744|5706|5743.82|5705.82|10
1607312990000|2020-12-07 03:49:50|5743.8|5705.8|5743.44|5705.44|5743.82|5705.82|5743.43|5705.43|9
1607313000000|2020-12-07 03:50:00|5743.43|5705.43|5742.7|5704.7|5743.43|5705.43|5742.42|5704.42|9
1607313010000|2020-12-07 03:50:10|5742.63|5704.63|5742.69|5704.69|5742.69|5704.69|5742.46|5704.46|9
1607313020000|2020-12-07 03:50:20|5742.75|5704.75|5742.43|5704.43|5742.75|5704.75|5742.43|5704.43|10
1607313030000|2020-12-07 03:50:30|5742.41|5704.41|5742.18|5704.18|5742.43|5704.43|5742.18|5704.18|9
1607313040000|2020-12-07 03:50:40|5741.92|5703.92|5741.9|5703.9|5742.19|5704.19|5741.9|5703.9|9
1607313050000|2020-12-07 03:50:50|5741.96|5703.96|5741.84|5703.84|5742.14|5704.14|5741.81|5703.81|8
1607313060000|2020-12-07 03:51:00|5741.92|5703.92|5741.98|5703.98|5742.04|5704.04|5741.88|5703.88|8
1607313070000|2020-12-07 03:51:10|5742.1|5704.1|5741.94|5703.94|5742.1|5704.1|5741.92|5703.92|9
1607313080000|2020-12-07 03:51:20|5741.93|5703.93|5742.03|5704.03|5742.03|5704.03|5741.78|5703.78|10
1607313090000|2020-12-07 03:51:30|5741.98|5703.98|5741.96|5703.96|5742|5704|5741.89|5703.89|7
1607313100000|2020-12-07 03:51:40|5741.93|5703.93|5742.26|5704.26|5742.27|5704.27|5741.93|5703.93|9
1607313110000|2020-12-07 03:51:50|5742.21|5704.21|5742.41|5704.41|5742.63|5704.63|5742.19|5704.19|9
1607313120000|2020-12-07 03:52:00|5742.42|5704.42|5742.16|5704.16|5742.42|5704.42|5742.06|5704.06|10
1607313130000|2020-12-07 03:52:10|5742.14|5704.14|5742.17|5704.17|5742.42|5704.42|5742.14|5704.14|9
1607313140000|2020-12-07 03:52:20|5742.25|5704.25|5742.11|5704.11|5742.27|5704.27|5741.99|5703.99|10
1607313150000|2020-12-07 03:52:30|5742.27|5704.27|5742.73|5704.73|5742.88|5704.88|5742.27|5704.27|9
1607313160000|2020-12-07 03:52:40|5742.66|5704.66|5742.86|5704.86|5742.96|5704.96|5742.65|5704.65|9
1607313170000|2020-12-07 03:52:50|5742.66|5704.66|5742.66|5704.66|5742.68|5704.68|5742.42|5704.42|9
1607313180000|2020-12-07 03:53:00|5742.64|5704.64|5742.85|5704.85|5742.9|5704.9|5742.58|5704.58|8
1607313190000|2020-12-07 03:53:10|5742.93|5704.93|5743.12|5705.12|5743.19|5705.19|5742.84|5704.84|9
1607313200000|2020-12-07 03:53:20|5743.24|5705.24|5743.39|5705.39|5743.41|5705.41|5743.18|5705.18|10
1607313210000|2020-12-07 03:53:30|5743.37|5705.37|5743.53|5705.53|5743.53|5705.53|5743.36|5705.36|10
1607313220000|2020-12-07 03:53:40|5743.5|5705.5|5743.91|5705.91|5744|5706|5743.5|5705.5|9
1607313230000|2020-12-07 03:53:50|5743.85|5705.85|5744.53|5706.53|5744.53|5706.53|5743.85|5705.85|10
1607313240000|2020-12-07 03:54:00|5744.48|5706.48|5744.7|5706.7|5744.74|5706.74|5744.48|5706.48|10
1607313250000|2020-12-07 03:54:10|5744.81|5706.81|5745.03|5707.03|5745.1|5707.1|5744.81|5706.81|10
1607313260000|2020-12-07 03:54:20|5745.25|5707.25|5745.74|5707.74|5745.74|5707.74|5745.25|5707.25|10
1607313270000|2020-12-07 03:54:30|5745.92|5707.92|5747.37|5709.37|5747.37|5709.37|5745.92|5707.92|10
1607313280000|2020-12-07 03:54:40|5747.43|5709.43|5747.27|5709.27|5747.55|5709.55|5747.02|5709.02|10
1607313290000|2020-12-07 03:54:50|5747.11|5709.11|5746.9|5708.9|5747.11|5709.11|5746.83|5708.83|10
1607313300000|2020-12-07 03:55:00|5746.84|5708.84|5746.8|5708.8|5746.92|5708.92|5746.8|5708.8|9
1607313310000|2020-12-07 03:55:10|5747.15|5709.15|5747.21|5709.21|5747.34|5709.34|5747.15|5709.15|10
1607313320000|2020-12-07 03:55:20|5747.19|5709.19|5746.94|5708.94|5747.2|5709.2|5746.8|5708.8|10
1607313330000|2020-12-07 03:55:30|5746.46|5708.46|5745.59|5707.59|5746.5|5708.5|5745.59|5707.59|10
1607313340000|2020-12-07 03:55:40|5745.5|5707.5|5745.23|5707.23|5745.5|5707.5|5745.18|5707.18|10
1607313350000|2020-12-07 03:55:50|5745.22|5707.22|5745.23|5707.23|5745.39|5707.39|5745.13|5707.13|9
1607313360000|2020-12-07 03:56:00|5745.38|5707.38|5745.24|5707.24|5745.48|5707.48|5745.24|5707.24|10
1607313370000|2020-12-07 03:56:10|5745.34|5707.34|5744.66|5706.66|5745.34|5707.34|5744.62|5706.62|10
1607313380000|2020-12-07 03:56:20|5744.62|5706.62|5745.44|5707.44|5745.44|5707.44|5744.62|5706.62|9
1607313390000|2020-12-07 03:56:30|5745.47|5707.47|5745.3|5707.3|5745.47|5707.47|5745.18|5707.18|10
1607313400000|2020-12-07 03:56:40|5745.24|5707.24|5745.21|5707.21|5745.35|5707.35|5744.99|5706.99|10
1607313410000|2020-12-07 03:56:50|5745.07|5707.07|5745.47|5707.47|5745.47|5707.47|5745.06|5707.06|10
1607313420000|2020-12-07 03:57:00|5745.42|5707.42|5745.7|5707.7|5745.7|5707.7|5745.39|5707.39|8
1607313430000|2020-12-07 03:57:10|5745.65|5707.65|5745.79|5707.79|5745.79|5707.79|5745.57|5707.57|9
1607313440000|2020-12-07 03:57:20|5745.81|5707.81|5745.65|5707.65|5745.88|5707.88|5745.65|5707.65|7
1607313450000|2020-12-07 03:57:30|5745.73|5707.73|5746.04|5708.04|5746.04|5708.04|5745.71|5707.71|10
1607313460000|2020-12-07 03:57:40|5745.99|5707.99|5746.19|5708.19|5746.27|5708.27|5745.99|5707.99|9
1607313470000|2020-12-07 03:57:50|5746.16|5708.16|5746.53|5708.53|5746.53|5708.53|5745.86|5707.86|10
1607313480000|2020-12-07 03:58:00|5746.83|5708.83|5747.18|5709.18|5747.24|5709.24|5746.83|5708.83|10
1607313490000|2020-12-07 03:58:10|5747.48|5709.48|5747.51|5709.51|5747.54|5709.54|5747.43|5709.43|8
1607313500000|2020-12-07 03:58:20|5747.66|5709.66|5747.49|5709.49|5747.66|5709.66|5747.39|5709.39|10
1607313510000|2020-12-07 03:58:30|5747.5|5709.5|5747.88|5709.88|5748.1|5710.1|5747.5|5709.5|10
1607313520000|2020-12-07 03:58:40|5747.8|5709.8|5747.63|5709.63|5747.91|5709.91|5747.5|5709.5|9
1607313530000|2020-12-07 03:58:50|5747.55|5709.55|5747.53|5709.53|5747.75|5709.75|5747.53|5709.53|9
1607313540000|2020-12-07 03:59:00|5747.49|5709.49|5746.97|5708.97|5747.49|5709.49|5746.97|5708.97|9
1607313550000|2020-12-07 03:59:10|5746.99|5708.99|5746.38|5708.38|5746.99|5708.99|5746.38|5708.38|9
1607313560000|2020-12-07 03:59:20|5746.37|5708.37|5746.13|5708.13|5746.38|5708.38|5746.13|5708.13|9
1607313570000|2020-12-07 03:59:30|5746.03|5708.03|5745.75|5707.75|5746.19|5708.19|5745.74|5707.74|8
1607313580000|2020-12-07 03:59:40|5745.74|5707.74|5745.47|5707.47|5745.74|5707.74|5745.47|5707.47|8
1607313590000|2020-12-07 03:59:50|5745.39|5707.39|5744.5|5706.5|5745.39|5707.39|5744.5|5706.5|10
1607313600000|2020-12-07 04:00:00|5744.47|5706.47|5744.27|5706.27|5744.54|5706.54|5744.16|5706.16|10
1607313610000|2020-12-07 04:00:10|5744.53|5706.53|5743.84|5705.84|5744.72|5706.72|5743.84|5705.84|8
1607313620000|2020-12-07 04:00:20|5743.82|5705.82|5743.58|5705.58|5743.88|5705.88|5743.58|5705.58|10
1607313630000|2020-12-07 04:00:30|5743.49|5705.49|5743.04|5705.04|5743.56|5705.56|5743.04|5705.04|10
1607313640000|2020-12-07 04:00:40|5743.01|5705.01|5743.21|5705.21|5743.21|5705.21|5742.83|5704.83|8
1607313650000|2020-12-07 04:00:50|5743.13|5705.13|5743.05|5705.05|5743.27|5705.27|5742.97|5704.97|10
1607313660000|2020-12-07 04:01:00|5743.2|5705.2|5743.3|5705.3|5743.33|5705.33|5742.9|5704.9|10
1607313670000|2020-12-07 04:01:10|5743.32|5705.32|5742.75|5704.75|5743.39|5705.39|5742.64|5704.64|10
1607313680000|2020-12-07 04:01:20|5742.74|5704.74|5742.79|5704.79|5742.95|5704.95|5742.72|5704.72|10
1607313690000|2020-12-07 04:01:30|5742.76|5704.76|5742.17|5704.17|5742.76|5704.76|5742.17|5704.17|10
1607313700000|2020-12-07 04:01:40|5742.09|5704.09|5741.85|5703.85|5742.09|5704.09|5741.83|5703.83|9
1607313710000|2020-12-07 04:01:50|5741.92|5703.92|5741.98|5703.98|5741.98|5703.98|5741.87|5703.87|7
1607313720000|2020-12-07 04:02:00|5741.92|5703.92|5741.79|5703.79|5742.11|5704.11|5741.79|5703.79|9
1607313730000|2020-12-07 04:02:10|5742.01|5704.01|5742.03|5704.03|5742.21|5704.21|5742.01|5704.01|6
1607313740000|2020-12-07 04:02:20|5742.05|5704.05|5741.69|5703.69|5742.05|5704.05|5741.69|5703.69|10
1607313750000|2020-12-07 04:02:30|5741.66|5703.66|5741.77|5703.77|5741.91|5703.91|5741.66|5703.66|10
1607313760000|2020-12-07 04:02:40|5741.73|5703.73|5741.62|5703.62|5741.8|5703.8|5741.62|5703.62|9
1607313770000|2020-12-07 04:02:50|5741.59|5703.59|5740.88|5702.88|5741.59|5703.59|5740.5|5702.5|10
1607313780000|2020-12-07 04:03:00|5740.64|5702.64|5740.49|5702.49|5740.66|5702.66|5740.45|5702.45|10
1607313790000|2020-12-07 04:03:10|5740.46|5702.46|5739.56|5701.56|5740.46|5702.46|5739.56|5701.56|10
1607313800000|2020-12-07 04:03:20|5739.12|5701.12|5738.74|5700.74|5739.29|5701.29|5738.6|5700.6|10
1607313810000|2020-12-07 04:03:30|5738.73|5700.73|5738.78|5700.78|5738.89|5700.89|5738.73|5700.73|9
1607313820000|2020-12-07 04:03:40|5738.73|5700.73|5739.1|5701.1|5739.24|5701.24|5738.73|5700.73|10
1607313830000|2020-12-07 04:03:50|5739.27|5701.27|5739.21|5701.21|5739.41|5701.41|5739.13|5701.13|9
1607313840000|2020-12-07 04:04:00|5739.25|5701.25|5738.76|5700.76|5739.3|5701.3|5738.57|5700.57|10
1607313850000|2020-12-07 04:04:10|5738.75|5700.75|5738.21|5700.21|5738.77|5700.77|5738.21|5700.21|9
1607313860000|2020-12-07 04:04:20|5738.16|5700.16|5737.98|5699.98|5738.16|5700.16|5737.92|5699.92|10
1607313870000|2020-12-07 04:04:30|5737.9|5699.9|5737.84|5699.84|5737.99|5699.99|5737.83|5699.83|9
1607313880000|2020-12-07 04:04:40|5737.82|5699.82|5737.94|5699.94|5738.03|5700.03|5737.82|5699.82|7
1607313890000|2020-12-07 04:04:50|5737.98|5699.98|5737.59|5699.59|5737.98|5699.98|5737.59|5699.59|9
1607313900000|2020-12-07 04:05:00|5737.47|5699.47|5737.35|5699.35|5737.58|5699.58|5737.34|5699.34|9
1607313910000|2020-12-07 04:05:10|5737.36|5699.36|5737.53|5699.53|5737.53|5699.53|5737.36|5699.36|9
1607313920000|2020-12-07 04:05:20|5737.57|5699.57|5737.63|5699.63|5737.63|5699.63|5737.46|5699.46|8
1607313930000|2020-12-07 04:05:30|5737.6|5699.6|5737.87|5699.87|5737.89|5699.89|5737.48|5699.48|9
1607313940000|2020-12-07 04:05:40|5737.95|5699.95|5738.39|5700.39|5738.39|5700.39|5737.95|5699.95|8
1607313950000|2020-12-07 04:05:50|5738.43|5700.43|5738.45|5700.45|5738.48|5700.48|5738.38|5700.38|9
1607313960000|2020-12-07 04:06:00|5738.38|5700.38|5737.74|5699.74|5738.4|5700.4|5737.74|5699.74|8
1607313970000|2020-12-07 04:06:10|5737.95|5699.95|5736.94|5698.94|5737.95|5699.95|5736.94|5698.94|9
1607313980000|2020-12-07 04:06:20|5736.95|5698.95|5736.52|5698.52|5736.95|5698.95|5736.36|5698.36|10
1607313990000|2020-12-07 04:06:30|5736.59|5698.59|5736.79|5698.79|5736.8|5698.8|5736.59|5698.59|10
1607314000000|2020-12-07 04:06:40|5736.88|5698.88|5738.11|5700.11|5738.14|5700.14|5736.88|5698.88|10
1607314010000|2020-12-07 04:06:50|5738.26|5700.26|5739.06|5701.06|5739.06|5701.06|5738.26|5700.26|7
1607314020000|2020-12-07 04:07:00|5739.19|5701.19|5739.37|5701.37|5739.38|5701.38|5739.19|5701.19|9
1607314030000|2020-12-07 04:07:10|5739.42|5701.42|5739.79|5701.79|5739.79|5701.79|5739.42|5701.42|9
1607314040000|2020-12-07 04:07:20|5740.09|5702.09|5740.26|5702.26|5740.28|5702.28|5740.04|5702.04|9
1607314050000|2020-12-07 04:07:30|5740.25|5702.25|5740.2|5702.2|5740.25|5702.25|5740.17|5702.17|8
1607314060000|2020-12-07 04:07:40|5740.21|5702.21|5740|5702|5740.21|5702.21|5740|5702|7
1607314070000|2020-12-07 04:07:50|5739.92|5701.92|5739.85|5701.85|5739.92|5701.92|5739.48|5701.48|10
1607314080000|2020-12-07 04:08:00|5739.99|5701.99|5740.21|5702.21|5740.21|5702.21|5739.93|5701.93|9
1607314090000|2020-12-07 04:08:10|5740.49|5702.49|5740.06|5702.06|5740.5|5702.5|5740.06|5702.06|10
1607314100000|2020-12-07 04:08:20|5740.04|5702.04|5739.19|5701.19|5740.04|5702.04|5739.19|5701.19|10
1607314110000|2020-12-07 04:08:30|5739.3|5701.3|5739.9|5701.9|5739.9|5701.9|5739.3|5701.3|7
1607314120000|2020-12-07 04:08:40|5739.95|5701.95|5740.62|5702.62|5740.85|5702.85|5739.95|5701.95|10
1607314130000|2020-12-07 04:08:50|5740.58|5702.58|5740.71|5702.71|5740.71|5702.71|5740.57|5702.57|9
1607314140000|2020-12-07 04:09:00|5740.72|5702.72|5740.71|5702.71|5740.75|5702.75|5740.57|5702.57|9
1607314150000|2020-12-07 04:09:10|5740.7|5702.7|5740.36|5702.36|5740.71|5702.71|5740.34|5702.34|9
1607314160000|2020-12-07 04:09:20|5740.52|5702.52|5740.43|5702.43|5740.55|5702.55|5740.43|5702.43|8
1607314170000|2020-12-07 04:09:30|5740.65|5702.65|5740.38|5702.38|5740.67|5702.67|5740.38|5702.38|9
1607314180000|2020-12-07 04:09:40|5740.3|5702.3|5740.38|5702.38|5740.47|5702.47|5740.3|5702.3|9
1607314190000|2020-12-07 04:09:50|5740.37|5702.37|5740.55|5702.55|5740.57|5702.57|5740.37|5702.37|10
1607314200000|2020-12-07 04:10:00|5740.56|5702.56|5740.63|5702.63|5740.63|5702.63|5740.34|5702.34|9
1607314210000|2020-12-07 04:10:10|5740.65|5702.65|5740.57|5702.57|5740.81|5702.81|5740.52|5702.52|8
1607314220000|2020-12-07 04:10:20|5740.55|5702.55|5740.67|5702.67|5740.67|5702.67|5740.55|5702.55|9
1607314230000|2020-12-07 04:10:30|5740.76|5702.76|5740.48|5702.48|5740.84|5702.84|5740.48|5702.48|9
1607314240000|2020-12-07 04:10:40|5740.47|5702.47|5740.53|5702.53|5740.57|5702.57|5740.46|5702.46|10
1607314250000|2020-12-07 04:10:50|5740.61|5702.61|5740.64|5702.64|5740.7|5702.7|5740.61|5702.61|8
1607314260000|2020-12-07 04:11:00|5740.54|5702.54|5740.46|5702.46|5740.76|5702.76|5740.46|5702.46|9
1607314270000|2020-12-07 04:11:10|5740.4|5702.4|5739.78|5701.78|5740.4|5702.4|5739.78|5701.78|9
1607314280000|2020-12-07 04:11:20|5739.74|5701.74|5738.92|5700.92|5739.74|5701.74|5738.92|5700.92|10
1607314290000|2020-12-07 04:11:30|5738.97|5700.97|5738.08|5700.08|5738.97|5700.97|5738.08|5700.08|9
1607314300000|2020-12-07 04:11:40|5738.1|5700.1|5738.56|5700.56|5738.56|5700.56|5738.1|5700.1|9
1607314310000|2020-12-07 04:11:50|5738.58|5700.58|5738.57|5700.57|5738.72|5700.72|5738.54|5700.54|9
1607314320000|2020-12-07 04:12:00|5738.55|5700.55|5736.58|5698.58|5738.55|5700.55|5736.58|5698.58|9
1607314330000|2020-12-07 04:12:10|5736.51|5698.51|5735.91|5697.91|5736.51|5698.51|5735.82|5697.82|9
1607314340000|2020-12-07 04:12:20|5735.93|5697.93|5735.61|5697.61|5735.93|5697.93|5735.61|5697.61|10
1607314350000|2020-12-07 04:12:30|5735.58|5697.58|5734.3|5696.3|5735.58|5697.58|5734.3|5696.3|9
1607314360000|2020-12-07 04:12:40|5734.29|5696.29|5733.57|5695.57|5734.35|5696.35|5733.57|5695.57|9
1607314370000|2020-12-07 04:12:50|5733.54|5695.54|5733.35|5695.35|5733.64|5695.64|5733.19|5695.19|9
1607314380000|2020-12-07 04:13:00|5733.45|5695.45|5733.2|5695.2|5733.53|5695.53|5733.2|5695.2|10
1607314390000|2020-12-07 04:13:10|5733.19|5695.19|5732.67|5694.67|5733.19|5695.19|5732.57|5694.57|10
1607314400000|2020-12-07 04:13:20|5732.65|5694.65|5732.59|5694.59|5732.82|5694.82|5732.59|5694.59|10
1607314410000|2020-12-07 04:13:30|5732.67|5694.67|5732.79|5694.79|5732.79|5694.79|5732.63|5694.63|8
1607314420000|2020-12-07 04:13:40|5732.98|5694.98|5733.31|5695.31|5733.52|5695.52|5732.98|5694.98|9
1607314430000|2020-12-07 04:13:50|5733.35|5695.35|5733.47|5695.47|5733.58|5695.58|5733.32|5695.32|10
1607314440000|2020-12-07 04:14:00|5733.46|5695.46|5732.91|5694.91|5733.46|5695.46|5732.87|5694.87|10
1607314450000|2020-12-07 04:14:10|5732.96|5694.96|5733.41|5695.41|5733.53|5695.53|5732.96|5694.96|9
1607314460000|2020-12-07 04:14:20|5733.48|5695.48|5733.72|5695.72|5733.73|5695.73|5733.41|5695.41|10
1607314470000|2020-12-07 04:14:30|5733.74|5695.74|5733.14|5695.14|5733.75|5695.75|5733.13|5695.13|10
1607314480000|2020-12-07 04:14:40|5733.04|5695.04|5732.98|5694.98|5733.17|5695.17|5732.98|5694.98|10
1607314490000|2020-12-07 04:14:50|5732.94|5694.94|5732.72|5694.72|5733.01|5695.01|5732.72|5694.72|9
1607314500000|2020-12-07 04:15:00|5732.75|5694.75|5732.71|5694.71|5732.79|5694.79|5732.59|5694.59|8
1607314510000|2020-12-07 04:15:10|5732.83|5694.83|5732.9|5694.9|5733.12|5695.12|5732.83|5694.83|10
1607314520000|2020-12-07 04:15:20|5732.86|5694.86|5732.8|5694.8|5732.87|5694.87|5732.73|5694.73|10
1607314530000|2020-12-07 04:15:30|5732.88|5694.88|5733.4|5695.4|5733.43|5695.43|5732.85|5694.85|9
1607314540000|2020-12-07 04:15:40|5733.41|5695.41|5733.71|5695.71|5733.85|5695.85|5733.41|5695.41|9
1607314550000|2020-12-07 04:15:50|5733.77|5695.77|5733.65|5695.65|5733.83|5695.83|5733.48|5695.48|10
1607314560000|2020-12-07 04:16:00|5733.7|5695.7|5733.24|5695.24|5733.85|5695.85|5733.24|5695.24|10
1607314570000|2020-12-07 04:16:10|5733.3|5695.3|5732.49|5694.49|5733.3|5695.3|5732.49|5694.49|9
1607314580000|2020-12-07 04:16:20|5732.2|5694.2|5731.93|5693.93|5732.2|5694.2|5731.67|5693.67|10
1607314590000|2020-12-07 04:16:30|5731.94|5693.94|5731.59|5693.59|5732.08|5694.08|5731.59|5693.59|9
1607314600000|2020-12-07 04:16:40|5730.23|5692.23|5730.36|5692.36|5730.41|5692.41|5729.96|5691.96|9
1607314610000|2020-12-07 04:16:50|5730.06|5692.06|5730.32|5692.32|5730.32|5692.32|5730.04|5692.04|7
1607314620000|2020-12-07 04:17:00|5730.33|5692.33|5729.67|5691.67|5730.33|5692.33|5729.67|5691.67|10
1607314630000|2020-12-07 04:17:10|5729.93|5691.93|5729.75|5691.75|5729.93|5691.93|5729.71|5691.71|9
1607314640000|2020-12-07 04:17:20|5729.78|5691.78|5730.49|5692.49|5730.49|5692.49|5729.78|5691.78|8
1607314650000|2020-12-07 04:17:30|5730.44|5692.44|5731.89|5693.89|5731.89|5693.89|5730.44|5692.44|10
1607314660000|2020-12-07 04:17:40|5731.96|5693.96|5732.77|5694.77|5732.77|5694.77|5731.96|5693.96|8
1607314670000|2020-12-07 04:17:50|5732.8|5694.8|5733.38|5695.38|5733.38|5695.38|5732.79|5694.79|10
1607314680000|2020-12-07 04:18:00|5733.57|5695.57|5733.53|5695.53|5733.61|5695.61|5733.53|5695.53|8
1607314690000|2020-12-07 04:18:10|5733.36|5695.36|5732.9|5694.9|5733.45|5695.45|5732.9|5694.9|9
1607314700000|2020-12-07 04:18:20|5732.62|5694.62|5731.93|5693.93|5732.62|5694.62|5731.93|5693.93|10
1607314710000|2020-12-07 04:18:30|5731.92|5693.92|5731.93|5693.93|5732.13|5694.13|5731.87|5693.87|10
1607314720000|2020-12-07 04:18:40|5731.95|5693.95|5731.49|5693.49|5731.95|5693.95|5731.33|5693.33|9
1607314730000|2020-12-07 04:18:50|5731.34|5693.34|5731.51|5693.51|5731.58|5693.58|5731.34|5693.34|10
1607314740000|2020-12-07 04:19:00|5731.53|5693.53|5731.51|5693.51|5731.7|5693.7|5731.51|5693.51|10
1607314750000|2020-12-07 04:19:10|5731.38|5693.38|5731.06|5693.06|5731.38|5693.38|5731.05|5693.05|10
1607314760000|2020-12-07 04:19:20|5731.2|5693.2|5731.39|5693.39|5731.43|5693.43|5731.2|5693.2|10
1607314770000|2020-12-07 04:19:30|5731.4|5693.4|5731.45|5693.45|5731.49|5693.49|5731.4|5693.4|8
1607314780000|2020-12-07 04:19:40|5731.63|5693.63|5731.6|5693.6|5731.95|5693.95|5731.59|5693.59|7
1607314790000|2020-12-07 04:19:50|5731.59|5693.59|5731.79|5693.79|5731.85|5693.85|5731.59|5693.59|8
1607314800000|2020-12-07 04:20:00|5731.62|5693.62|5732.04|5694.04|5732.04|5694.04|5731.62|5693.62|9
1607314810000|2020-12-07 04:20:10|5732.05|5694.05|5732.96|5694.96|5733.04|5695.04|5732.05|5694.05|9
1607314820000|2020-12-07 04:20:20|5732.91|5694.91|5733.33|5695.33|5733.43|5695.43|5732.91|5694.91|10
1607314830000|2020-12-07 04:20:30|5733.28|5695.28|5733.51|5695.51|5733.51|5695.51|5733.28|5695.28|9
1607314840000|2020-12-07 04:20:40|5733.45|5695.45|5733.18|5695.18|5733.45|5695.45|5733.18|5695.18|10
1607314850000|2020-12-07 04:20:50|5733.19|5695.19|5732.96|5694.96|5733.19|5695.19|5732.96|5694.96|8
1607314860000|2020-12-07 04:21:00|5732.77|5694.77|5733.01|5695.01|5733.01|5695.01|5732.77|5694.77|7
1607314870000|2020-12-07 04:21:10|5733.03|5695.03|5733.34|5695.34|5733.34|5695.34|5732.9|5694.9|7
1607314880000|2020-12-07 04:21:20|5733.36|5695.36|5733.33|5695.33|5733.36|5695.36|5733.19|5695.19|9
1607314890000|2020-12-07 04:21:30|5733.24|5695.24|5732.23|5694.23|5733.26|5695.26|5732.22|5694.22|9
1607314900000|2020-12-07 04:21:40|5732.37|5694.37|5731.77|5693.77|5732.41|5694.41|5731.77|5693.77|10
1607314910000|2020-12-07 04:21:50|5731.76|5693.76|5731.66|5693.66|5731.86|5693.86|5731.64|5693.64|9
1607314920000|2020-12-07 04:22:00|5731.65|5693.65|5731.63|5693.63|5731.74|5693.74|5731.63|5693.63|7
1607314930000|2020-12-07 04:22:10|5731.44|5693.44|5731.79|5693.79|5731.79|5693.79|5731.44|5693.44|9
1607314940000|2020-12-07 04:22:20|5731.77|5693.77|5731.44|5693.44|5731.77|5693.77|5731.33|5693.33|9
1607314950000|2020-12-07 04:22:30|5731.59|5693.59|5731.76|5693.76|5731.79|5693.79|5731.5|5693.5|8
1607314960000|2020-12-07 04:22:40|5731.7|5693.7|5732.36|5694.36|5732.36|5694.36|5731.7|5693.7|9
1607314970000|2020-12-07 04:22:50|5732.38|5694.38|5732.48|5694.48|5732.61|5694.61|5732.38|5694.38|9
1607314980000|2020-12-07 04:23:00|5732.58|5694.58|5732.5|5694.5|5732.62|5694.62|5732.42|5694.42|10
1607314990000|2020-12-07 04:23:10|5732.56|5694.56|5732.19|5694.19|5732.61|5694.61|5732.19|5694.19|9
1607315000000|2020-12-07 04:23:20|5732.09|5694.09|5731.71|5693.71|5732.19|5694.19|5731.71|5693.71|10
1607315010000|2020-12-07 04:23:30|5731.65|5693.65|5731.45|5693.45|5731.65|5693.65|5731.42|5693.42|9
1607315020000|2020-12-07 04:23:40|5731.56|5693.56|5731.51|5693.51|5731.6|5693.6|5731.49|5693.49|8
1607315030000|2020-12-07 04:23:50|5731.46|5693.46|5731.76|5693.76|5731.76|5693.76|5731.3|5693.3|9
1607315040000|2020-12-07 04:24:00|5731.79|5693.79|5731.41|5693.41|5731.81|5693.81|5731.41|5693.41|9
1607315050000|2020-12-07 04:24:10|5731.28|5693.28|5730.5|5692.5|5731.28|5693.28|5730.5|5692.5|10
1607315060000|2020-12-07 04:24:20|5730.54|5692.54|5730.53|5692.53|5730.98|5692.98|5730.53|5692.53|9
1607315070000|2020-12-07 04:24:30|5730.46|5692.46|5730.56|5692.56|5730.56|5692.56|5730.4|5692.4|10
1607315080000|2020-12-07 04:24:40|5730.5|5692.5|5730.56|5692.56|5730.63|5692.63|5730.42|5692.42|10
1607315090000|2020-12-07 04:24:50|5730.58|5692.58|5730.43|5692.43|5730.71|5692.71|5730.43|5692.43|9
1607315100000|2020-12-07 04:25:00|5730.44|5692.44|5730.69|5692.69|5730.69|5692.69|5730.44|5692.44|7
1607315110000|2020-12-07 04:25:10|5730.83|5692.83|5730.85|5692.85|5731.1|5693.1|5730.83|5692.83|9
1607315120000|2020-12-07 04:25:20|5730.84|5692.84|5730.56|5692.56|5730.87|5692.87|5730.56|5692.56|9
1607315130000|2020-12-07 04:25:30|5730.71|5692.71|5730.85|5692.85|5730.92|5692.92|5730.71|5692.71|10
1607315140000|2020-12-07 04:25:40|5730.82|5692.82|5730.59|5692.59|5730.86|5692.86|5730.53|5692.53|10
1607315150000|2020-12-07 04:25:50|5730.34|5692.34|5730.59|5692.59|5730.67|5692.67|5730.34|5692.34|9
1607315160000|2020-12-07 04:26:00|5730.81|5692.81|5730.3|5692.3|5730.81|5692.81|5730.22|5692.22|9
1607315170000|2020-12-07 04:26:10|5730.15|5692.15|5727.96|5689.96|5730.15|5692.15|5727.96|5689.96|10
1607315180000|2020-12-07 04:26:20|5727.93|5689.93|5726.4|5688.4|5727.98|5689.98|5726.4|5688.4|9
1607315190000|2020-12-07 04:26:30|5726.3|5688.3|5725.65|5687.65|5726.3|5688.3|5725.64|5687.64|9
1607315200000|2020-12-07 04:26:40|5725.47|5687.47|5725.01|5687.01|5725.47|5687.47|5725.01|5687.01|9
1607315210000|2020-12-07 04:26:50|5724.99|5686.99|5724.51|5686.51|5724.99|5686.99|5724.51|5686.51|10
1607315220000|2020-12-07 04:27:00|5724.48|5686.48|5724.28|5686.28|5724.59|5686.59|5724.25|5686.25|10
1607315230000|2020-12-07 04:27:10|5724.31|5686.31|5724.78|5686.78|5724.8|5686.8|5724.18|5686.18|10
1607315240000|2020-12-07 04:27:20|5724.95|5686.95|5725.22|5687.22|5725.38|5687.38|5724.95|5686.95|10
1607315250000|2020-12-07 04:27:30|5725.3|5687.3|5725.03|5687.03|5725.37|5687.37|5724.94|5686.94|9
1607315260000|2020-12-07 04:27:40|5725.01|5687.01|5724.8|5686.8|5725.23|5687.23|5724.8|5686.8|10
1607315270000|2020-12-07 04:27:50|5724.82|5686.82|5724.76|5686.76|5724.89|5686.89|5724.76|5686.76|10
1607315280000|2020-12-07 04:28:00|5724.7|5686.7|5724.56|5686.56|5724.7|5686.7|5724.49|5686.49|9
1607315290000|2020-12-07 04:28:10|5724.5|5686.5|5724.06|5686.06|5724.5|5686.5|5724.06|5686.06|10
1607315300000|2020-12-07 04:28:20|5724.12|5686.12|5724.03|5686.03|5724.38|5686.38|5724.03|5686.03|10
1607315310000|2020-12-07 04:28:30|5723.95|5685.95|5724.14|5686.14|5724.14|5686.14|5723.88|5685.88|10
1607315320000|2020-12-07 04:28:40|5724.31|5686.31|5724.58|5686.58|5724.61|5686.61|5724.31|5686.31|9
1607315330000|2020-12-07 04:28:50|5724.52|5686.52|5725.11|5687.11|5725.11|5687.11|5724.52|5686.52|10
1607315340000|2020-12-07 04:29:00|5725.14|5687.14|5724.65|5686.65|5725.33|5687.33|5724.65|5686.65|9
1607315350000|2020-12-07 04:29:10|5724.76|5686.76|5724.82|5686.82|5724.82|5686.82|5724.71|5686.71|5
1607315360000|2020-12-07 04:29:20|5724.84|5686.84|5724.82|5686.82|5724.98|5686.98|5724.79|5686.79|10
1607315370000|2020-12-07 04:29:30|5725.05|5687.05|5724.98|5686.98|5725.05|5687.05|5724.88|5686.88|8
1607315380000|2020-12-07 04:29:40|5725.04|5687.04|5724.88|5686.88|5725.11|5687.11|5724.88|5686.88|10
1607315390000|2020-12-07 04:29:50|5724.89|5686.89|5724.4|5686.4|5724.89|5686.89|5724.4|5686.4|10
1607315400000|2020-12-07 04:30:00|5724.31|5686.31|5724.62|5686.62|5724.62|5686.62|5724.2|5686.2|10
1607315410000|2020-12-07 04:30:10|5724.87|5686.87|5726.08|5688.08|5726.21|5688.21|5724.87|5686.87|10
1607315420000|2020-12-07 04:30:20|5726.2|5688.2|5726.38|5688.38|5726.38|5688.38|5726.14|5688.14|9
1607315430000|2020-12-07 04:30:30|5726.22|5688.22|5726.93|5688.93|5727.15|5689.15|5726.22|5688.22|9
1607315440000|2020-12-07 04:30:40|5726.92|5688.92|5726.57|5688.57|5727.16|5689.16|5726.52|5688.52|10
1607315450000|2020-12-07 04:30:50|5726.69|5688.69|5725.58|5687.58|5726.69|5688.69|5725.57|5687.57|10
1607315460000|2020-12-07 04:31:00|5725.33|5687.33|5725.58|5687.58|5725.62|5687.62|5725.33|5687.33|10
1607315470000|2020-12-07 04:31:10|5725.71|5687.71|5725.59|5687.59|5726.15|5688.15|5725.59|5687.59|9
1607315480000|2020-12-07 04:31:20|5725.65|5687.65|5725.03|5687.03|5725.68|5687.68|5725.03|5687.03|9
1607315490000|2020-12-07 04:31:30|5725.04|5687.04|5724.47|5686.47|5725.04|5687.04|5724.47|5686.47|10
1607315500000|2020-12-07 04:31:40|5724.45|5686.45|5724.62|5686.62|5724.65|5686.65|5724.3|5686.3|10
1607315510000|2020-12-07 04:31:50|5724.48|5686.48|5724.82|5686.82|5724.94|5686.94|5724.48|5686.48|10
1607315520000|2020-12-07 04:32:00|5724.8|5686.8|5724.05|5686.05|5724.8|5686.8|5723.93|5685.93|10
1607315530000|2020-12-07 04:32:10|5724.03|5686.03|5723.47|5685.47|5724.03|5686.03|5723.42|5685.42|9
1607315540000|2020-12-07 04:32:20|5723.31|5685.31|5723.55|5685.55|5723.56|5685.56|5723.31|5685.31|9
1607315550000|2020-12-07 04:32:30|5723.47|5685.47|5723.61|5685.61|5723.78|5685.78|5723.44|5685.44|9
1607315560000|2020-12-07 04:32:40|5723.63|5685.63|5723.19|5685.19|5723.63|5685.63|5723.15|5685.15|9
1607315570000|2020-12-07 04:32:50|5723.13|5685.13|5723|5685|5723.21|5685.21|5722.99|5684.99|8
1607315580000|2020-12-07 04:33:00|5723.01|5685.01|5723.04|5685.04|5723.04|5685.04|5722.82|5684.82|10
1607315590000|2020-12-07 04:33:10|5722.95|5684.95|5723.55|5685.55|5723.55|5685.55|5722.95|5684.95|10
1607315600000|2020-12-07 04:33:20|5723.76|5685.76|5724|5686|5724.04|5686.04|5723.76|5685.76|9
1607315610000|2020-12-07 04:33:30|5724.02|5686.02|5724.16|5686.16|5724.19|5686.19|5724.02|5686.02|9
1607315620000|2020-12-07 04:33:40|5724.19|5686.19|5724.51|5686.51|5724.51|5686.51|5724.14|5686.14|10
1607315630000|2020-12-07 04:33:50|5724.5|5686.5|5724.76|5686.76|5724.81|5686.81|5724.5|5686.5|8
1607315640000|2020-12-07 04:34:00|5724.77|5686.77|5724.89|5686.89|5724.92|5686.92|5724.71|5686.71|8
1607315650000|2020-12-07 04:34:10|5724.82|5686.82|5724.8|5686.8|5725.02|5687.02|5724.8|5686.8|10
1607315660000|2020-12-07 04:34:20|5724.71|5686.71|5724.65|5686.65|5724.9|5686.9|5724.55|5686.55|10
1607315670000|2020-12-07 04:34:30|5724.68|5686.68|5724.81|5686.81|5724.81|5686.81|5724.66|5686.66|10
1607315680000|2020-12-07 04:34:40|5724.73|5686.73|5724.84|5686.84|5724.84|5686.84|5724.57|5686.57|10
1607315690000|2020-12-07 04:34:50|5724.79|5686.79|5724.81|5686.81|5724.88|5686.88|5724.75|5686.75|9
1607315700000|2020-12-07 04:35:00|5724.83|5686.83|5725.91|5687.91|5725.93|5687.93|5724.83|5686.83|10
1607315710000|2020-12-07 04:35:10|5726.14|5688.14|5726.74|5688.74|5726.74|5688.74|5726.14|5688.14|10
1607315720000|2020-12-07 04:35:20|5726.86|5688.86|5728.59|5690.59|5728.65|5690.65|5726.86|5688.86|10
1607315730000|2020-12-07 04:35:30|5728.7|5690.7|5729.91|5691.91|5729.91|5691.91|5728.7|5690.7|9
1607315740000|2020-12-07 04:35:40|5729.97|5691.97|5731.95|5693.95|5731.95|5693.95|5729.97|5691.97|9
1607315750000|2020-12-07 04:35:50|5732.01|5694.01|5733.72|5695.72|5733.73|5695.73|5732.01|5694.01|10
1607315760000|2020-12-07 04:36:00|5733.83|5695.83|5734.03|5696.03|5734.14|5696.14|5733.83|5695.83|9
1607315770000|2020-12-07 04:36:10|5733.86|5695.86|5734.46|5696.46|5734.46|5696.46|5733.8|5695.8|10
1607315780000|2020-12-07 04:36:20|5734.43|5696.43|5735.45|5697.45|5735.45|5697.45|5734.43|5696.43|10
1607315790000|2020-12-07 04:36:30|5735.35|5697.35|5736.47|5698.47|5736.47|5698.47|5735.35|5697.35|10
1607315800000|2020-12-07 04:36:40|5736.55|5698.55|5736.59|5698.59|5736.66|5698.66|5736.49|5698.49|10
1607315810000|2020-12-07 04:36:50|5736.51|5698.51|5735.33|5697.33|5736.59|5698.59|5735.33|5697.33|10
1607315820000|2020-12-07 04:37:00|5735.27|5697.27|5735.56|5697.56|5735.56|5697.56|5735.01|5697.01|10
1607315830000|2020-12-07 04:37:10|5735.62|5697.62|5736.17|5698.17|5736.17|5698.17|5735.58|5697.58|10
1607315840000|2020-12-07 04:37:20|5736.18|5698.18|5735.93|5697.93|5736.19|5698.19|5735.93|5697.93|10
1607315850000|2020-12-07 04:37:30|5735.85|5697.85|5735.52|5697.52|5735.91|5697.91|5735.52|5697.52|10
1607315860000|2020-12-07 04:37:40|5735.61|5697.61|5735.56|5697.56|5735.66|5697.66|5735.56|5697.56|8
1607315870000|2020-12-07 04:37:50|5735.62|5697.62|5735.59|5697.59|5735.64|5697.64|5735.5|5697.5|9
1607315880000|2020-12-07 04:38:00|5735.57|5697.57|5735.52|5697.52|5735.57|5697.57|5735.3|5697.3|8
1607315890000|2020-12-07 04:38:10|5735.6|5697.6|5734.85|5696.85|5735.6|5697.6|5734.85|5696.85|10
1607315900000|2020-12-07 04:38:20|5734.97|5696.97|5735.41|5697.41|5735.48|5697.48|5734.97|5696.97|10
1607315910000|2020-12-07 04:38:30|5735.43|5697.43|5736.77|5698.77|5736.77|5698.77|5735.43|5697.43|9
1607315920000|2020-12-07 04:38:40|5736.59|5698.59|5737.56|5699.56|5737.56|5699.56|5736.59|5698.59|10
1607315930000|2020-12-07 04:38:50|5737.68|5699.68|5738.02|5700.02|5738.06|5700.06|5737.67|5699.67|10
1607315940000|2020-12-07 04:39:00|5738.01|5700.01|5738.07|5700.07|5738.12|5700.12|5738.01|5700.01|10
1607315950000|2020-12-07 04:39:10|5738.24|5700.24|5738.35|5700.35|5738.46|5700.46|5738.24|5700.24|8
1607315960000|2020-12-07 04:39:20|5738.3|5700.3|5738.27|5700.27|5738.3|5700.3|5738.09|5700.09|9
1607315970000|2020-12-07 04:39:30|5738.29|5700.29|5738.47|5700.47|5738.55|5700.55|5738.29|5700.29|9
1607315980000|2020-12-07 04:39:40|5738.51|5700.51|5738.46|5700.46|5738.55|5700.55|5738.41|5700.41|9
1607315990000|2020-12-07 04:39:50|5738.33|5700.33|5738.36|5700.36|5738.36|5700.36|5738.01|5700.01|9
1607316000000|2020-12-07 04:40:00|5738.25|5700.25|5738.38|5700.38|5738.46|5700.46|5738.15|5700.15|9
1607316010000|2020-12-07 04:40:10|5738.52|5700.52|5738.7|5700.7|5738.93|5700.93|5738.52|5700.52|9
1607316020000|2020-12-07 04:40:20|5738.72|5700.72|5739.14|5701.14|5739.21|5701.21|5738.71|5700.71|10
1607316030000|2020-12-07 04:40:30|5739.17|5701.17|5738.76|5700.76|5739.17|5701.17|5738.73|5700.73|9
1607316040000|2020-12-07 04:40:40|5738.77|5700.77|5739.23|5701.23|5739.23|5701.23|5738.77|5700.77|8
1607316050000|2020-12-07 04:40:50|5739.09|5701.09|5739.55|5701.55|5739.55|5701.55|5739.09|5701.09|8
1607316060000|2020-12-07 04:41:00|5739.65|5701.65|5740.13|5702.13|5740.16|5702.16|5739.57|5701.57|9
1607316070000|2020-12-07 04:41:10|5740.32|5702.32|5741.17|5703.17|5741.17|5703.17|5740.27|5702.27|10
1607316080000|2020-12-07 04:41:20|5741.23|5703.23|5741.35|5703.35|5741.35|5703.35|5740.94|5702.94|9
1607316090000|2020-12-07 04:41:30|5741.29|5703.29|5741.55|5703.55|5741.79|5703.79|5741.27|5703.27|9
1607316100000|2020-12-07 04:41:40|5741.45|5703.45|5742.15|5704.15|5742.15|5704.15|5741.45|5703.45|10
1607316110000|2020-12-07 04:41:50|5742.29|5704.29|5742.95|5704.95|5742.95|5704.95|5742.29|5704.29|10
1607316120000|2020-12-07 04:42:00|5742.89|5704.89|5742.85|5704.85|5742.89|5704.89|5742.63|5704.63|9
1607316130000|2020-12-07 04:42:10|5742.91|5704.91|5743.08|5705.08|5743.11|5705.11|5742.85|5704.85|9
1607316140000|2020-12-07 04:42:20|5743|5705|5743.57|5705.57|5743.6|5705.6|5742.99|5704.99|10
1607316150000|2020-12-07 04:42:30|5743.51|5705.51|5742.26|5704.26|5743.51|5705.51|5742.26|5704.26|10
1607316160000|2020-12-07 04:42:40|5742.14|5704.14|5741.67|5703.67|5742.14|5704.14|5741.54|5703.54|9
1607316170000|2020-12-07 04:42:50|5741.76|5703.76|5741.15|5703.15|5741.85|5703.85|5741.15|5703.15|10
1607316180000|2020-12-07 04:43:00|5741.16|5703.16|5741.44|5703.44|5741.45|5703.45|5741.16|5703.16|10
1607316190000|2020-12-07 04:43:10|5741.6|5703.6|5741.3|5703.3|5741.62|5703.62|5741.17|5703.17|10
1607316200000|2020-12-07 04:43:20|5741.31|5703.31|5741.3|5703.3|5741.51|5703.51|5741.19|5703.19|10
1607316210000|2020-12-07 04:43:30|5741.57|5703.57|5742.57|5704.57|5742.59|5704.59|5741.57|5703.57|10
1607316220000|2020-12-07 04:43:40|5742.56|5704.56|5742.67|5704.67|5742.87|5704.87|5742.55|5704.55|9
1607316230000|2020-12-07 04:43:50|5742.5|5704.5|5741.49|5703.49|5742.5|5704.5|5741.49|5703.49|10
1607316240000|2020-12-07 04:44:00|5741.15|5703.15|5740.93|5702.93|5741.15|5703.15|5740.69|5702.69|10
1607316250000|2020-12-07 04:44:10|5740.59|5702.59|5740.07|5702.07|5740.88|5702.88|5740.07|5702.07|10
1607316260000|2020-12-07 04:44:20|5739.87|5701.87|5739.5|5701.5|5739.87|5701.87|5739.45|5701.45|10
1607316270000|2020-12-07 04:44:30|5739.61|5701.61|5738.77|5700.77|5739.61|5701.61|5738.77|5700.77|10
1607316280000|2020-12-07 04:44:40|5738.86|5700.86|5738.93|5700.93|5738.93|5700.93|5738.82|5700.82|9
1607316290000|2020-12-07 04:44:50|5739.28|5701.28|5740.11|5702.11|5740.11|5702.11|5739.17|5701.17|9
1607316300000|2020-12-07 04:45:00|5740.3|5702.3|5741.05|5703.05|5741.06|5703.06|5740.3|5702.3|10
1607316310000|2020-12-07 04:45:10|5741.26|5703.26|5741.64|5703.64|5741.96|5703.96|5741.26|5703.26|9
1607316320000|2020-12-07 04:45:20|5741.61|5703.61|5743.68|5705.68|5743.68|5705.68|5741.44|5703.44|10
1607316330000|2020-12-07 04:45:30|5743.88|5705.88|5744.73|5706.73|5744.73|5706.73|5743.88|5705.88|10
1607316340000|2020-12-07 04:45:40|5744.79|5706.79|5744.89|5706.89|5744.89|5706.89|5744.66|5706.66|9
1607316350000|2020-12-07 04:45:50|5744.81|5706.81|5745.16|5707.16|5745.27|5707.27|5744.81|5706.81|10
1607316360000|2020-12-07 04:46:00|5745.15|5707.15|5744.88|5706.88|5745.19|5707.19|5744.81|5706.81|9
1607316370000|2020-12-07 04:46:10|5744.86|5706.86|5744.54|5706.54|5744.86|5706.86|5744.17|5706.17|10
1607316380000|2020-12-07 04:46:20|5744.55|5706.55|5744.86|5706.86|5744.87|5706.87|5744.51|5706.51|10
1607316390000|2020-12-07 04:46:30|5744.57|5706.57|5745.05|5707.05|5745.05|5707.05|5744.57|5706.57|8
1607316400000|2020-12-07 04:46:40|5744.97|5706.97|5745.39|5707.39|5745.39|5707.39|5744.97|5706.97|9
1607316410000|2020-12-07 04:46:50|5745.53|5707.53|5746.58|5708.58|5746.69|5708.69|5745.53|5707.53|10
1607316420000|2020-12-07 04:47:00|5745.95|5707.95|5745.72|5707.72|5746.01|5708.01|5745.72|5707.72|10
1607316430000|2020-12-07 04:47:10|5745.73|5707.73|5746.64|5708.64|5746.71|5708.71|5745.73|5707.73|10
1607316440000|2020-12-07 04:47:20|5746.78|5708.78|5747.77|5709.77|5747.77|5709.77|5746.78|5708.78|10
1607316450000|2020-12-07 04:47:30|5747.82|5709.82|5749.32|5711.32|5749.32|5711.32|5747.82|5709.82|10
1607316460000|2020-12-07 04:47:40|5749.39|5711.39|5750.16|5712.16|5750.21|5712.21|5749.39|5711.39|10
1607316470000|2020-12-07 04:47:50|5750.25|5712.25|5751.23|5713.23|5751.23|5713.23|5750.25|5712.25|10
1607316480000|2020-12-07 04:48:00|5751.75|5713.75|5751.57|5713.57|5751.83|5713.83|5751.55|5713.55|9
1607316490000|2020-12-07 04:48:10|5751.51|5713.51|5751.58|5713.58|5751.64|5713.64|5750.88|5712.88|10
1607316500000|2020-12-07 04:48:20|5751.57|5713.57|5752.08|5714.08|5752.27|5714.27|5751.57|5713.57|7
1607316510000|2020-12-07 04:48:30|5752.01|5714.01|5751.89|5713.89|5752.2|5714.2|5751.77|5713.77|9
1607316520000|2020-12-07 04:48:40|5752.41|5714.41|5753.54|5715.54|5753.54|5715.54|5752.41|5714.41|10
1607316530000|2020-12-07 04:48:50|5754.24|5716.24|5754.75|5716.75|5754.75|5716.75|5754.24|5716.24|10
1607316540000|2020-12-07 04:49:00|5754.87|5716.87|5756.06|5718.06|5756.06|5718.06|5754.87|5716.87|9
1607316550000|2020-12-07 04:49:10|5756.25|5718.25|5756.88|5718.88|5756.96|5718.96|5756.25|5718.25|9
1607316560000|2020-12-07 04:49:20|5757.14|5719.14|5758.74|5720.74|5758.74|5720.74|5757.14|5719.14|10
1607316570000|2020-12-07 04:49:30|5758.68|5720.68|5759.46|5721.46|5759.7|5721.7|5758.68|5720.68|10
1607316580000|2020-12-07 04:49:40|5759.54|5721.54|5761.39|5723.39|5761.39|5723.39|5759.43|5721.43|10
1607316590000|2020-12-07 04:49:50|5761.36|5723.36|5761.94|5723.94|5761.94|5723.94|5761.36|5723.36|9
1607316600000|2020-12-07 04:50:00|5761.95|5723.95|5763.05|5725.05|5763.05|5725.05|5761.88|5723.88|10
1607316610000|2020-12-07 04:50:10|5763.39|5725.39|5764.99|5726.99|5764.99|5726.99|5763.39|5725.39|10
1607316620000|2020-12-07 04:50:20|5765.07|5727.07|5766.05|5728.05|5766.05|5728.05|5765.07|5727.07|10
1607316630000|2020-12-07 04:50:30|5766.14|5728.14|5765.7|5727.7|5766.31|5728.31|5765.65|5727.65|10
1607316640000|2020-12-07 04:50:40|5765.95|5727.95|5765.32|5727.32|5766.05|5728.05|5765.32|5727.32|10
1607316650000|2020-12-07 04:50:50|5765.18|5727.18|5765.35|5727.35|5765.45|5727.45|5765.18|5727.18|10
1607316660000|2020-12-07 04:51:00|5765.46|5727.46|5765.29|5727.29|5765.47|5727.47|5765.25|5727.25|10
1607316670000|2020-12-07 04:51:10|5765.3|5727.3|5765.51|5727.51|5765.62|5727.62|5765.3|5727.3|8
1607316680000|2020-12-07 04:51:20|5765.64|5727.64|5764.37|5726.37|5765.64|5727.64|5764.17|5726.17|10
1607316690000|2020-12-07 04:51:30|5764.25|5726.25|5764.02|5726.02|5764.25|5726.25|5763.98|5725.98|9
1607316700000|2020-12-07 04:51:40|5763.8|5725.8|5763.41|5725.41|5763.9|5725.9|5763.41|5725.41|9
1607316710000|2020-12-07 04:51:50|5763.31|5725.31|5762.65|5724.65|5763.31|5725.31|5762.47|5724.47|9
1607316720000|2020-12-07 04:52:00|5762.61|5724.61|5762.18|5724.18|5762.61|5724.61|5762.18|5724.18|9
1607316730000|2020-12-07 04:52:10|5762.29|5724.29|5761.32|5723.32|5762.29|5724.29|5761.32|5723.32|9
1607316740000|2020-12-07 04:52:20|5761.36|5723.36|5762.71|5724.71|5762.98|5724.98|5761.36|5723.36|9
1607316750000|2020-12-07 04:52:30|5762.72|5724.72|5761.93|5723.93|5762.91|5724.91|5761.93|5723.93|10
1607316760000|2020-12-07 04:52:40|5761.76|5723.76|5761.95|5723.95|5762.11|5724.11|5761.76|5723.76|10
1607316770000|2020-12-07 04:52:50|5762.01|5724.01|5763.2|5725.2|5763.34|5725.34|5761.9|5723.9|10
1607316780000|2020-12-07 04:53:00|5763.08|5725.08|5762.5|5724.5|5763.12|5725.12|5762.16|5724.16|10
1607316790000|2020-12-07 04:53:10|5762.54|5724.54|5763.44|5725.44|5763.53|5725.53|5762.54|5724.54|9
1607316800000|2020-12-07 04:53:20|5763.77|5725.77|5763.81|5725.81|5763.97|5725.97|5763.71|5725.71|9
1607316810000|2020-12-07 04:53:30|5763.93|5725.93|5764.03|5726.03|5764.03|5726.03|5763.84|5725.84|10
1607316820000|2020-12-07 04:53:40|5764.09|5726.09|5764.9|5726.9|5764.9|5726.9|5764.03|5726.03|10
1607316830000|2020-12-07 04:53:50|5764.98|5726.98|5765.36|5727.36|5765.72|5727.72|5764.98|5726.98|10
1607316840000|2020-12-07 04:54:00|5765.3|5727.3|5765.21|5727.21|5765.55|5727.55|5765.21|5727.21|9
1607316850000|2020-12-07 04:54:10|5765.08|5727.08|5764.14|5726.14|5765.08|5727.08|5764.06|5726.06|10
1607316860000|2020-12-07 04:54:20|5764.05|5726.05|5763.99|5725.99|5764.05|5726.05|5763.8|5725.8|10
1607316870000|2020-12-07 04:54:30|5763.95|5725.95|5763.43|5725.43|5763.95|5725.95|5763.34|5725.34|10
1607316880000|2020-12-07 04:54:40|5763.37|5725.37|5763.17|5725.17|5763.38|5725.38|5763.17|5725.17|9
1607316890000|2020-12-07 04:54:50|5763|5725|5762.6|5724.6|5763|5725|5762.52|5724.52|9
1607316900000|2020-12-07 04:55:00|5762.68|5724.68|5762.52|5724.52|5762.68|5724.68|5762.36|5724.36|10
1607316910000|2020-12-07 04:55:10|5762.86|5724.86|5763.01|5725.01|5763.01|5725.01|5762.81|5724.81|8
1607316920000|2020-12-07 04:55:20|5763.04|5725.04|5763.52|5725.52|5763.52|5725.52|5762.98|5724.98|10
1607316930000|2020-12-07 04:55:30|5763.68|5725.68|5763.4|5725.4|5763.68|5725.68|5763.3|5725.3|10
1607316940000|2020-12-07 04:55:40|5763.31|5725.31|5762.95|5724.95|5763.44|5725.44|5762.95|5724.95|8
1607316950000|2020-12-07 04:55:50|5763.05|5725.05|5762.81|5724.81|5763.28|5725.28|5762.81|5724.81|10
1607316960000|2020-12-07 04:56:00|5762.74|5724.74|5761.87|5723.87|5762.74|5724.74|5761.82|5723.82|9
1607316970000|2020-12-07 04:56:10|5761.85|5723.85|5761.05|5723.05|5761.85|5723.85|5760.8|5722.8|10
1607316980000|2020-12-07 04:56:20|5761.04|5723.04|5760.56|5722.56|5761.04|5723.04|5760.53|5722.53|10
1607316990000|2020-12-07 04:56:30|5760.49|5722.49|5760.65|5722.65|5760.88|5722.88|5760.19|5722.19|10
1607317000000|2020-12-07 04:56:40|5760.66|5722.66|5760.8|5722.8|5760.89|5722.89|5760.65|5722.65|10
1607317010000|2020-12-07 04:56:50|5761.07|5723.07|5761.08|5723.08|5761.24|5723.24|5761.07|5723.07|10
1607317020000|2020-12-07 04:57:00|5761.1|5723.1|5761.43|5723.43|5761.43|5723.43|5761.1|5723.1|10
1607317030000|2020-12-07 04:57:10|5761.37|5723.37|5760.81|5722.81|5761.37|5723.37|5760.81|5722.81|10
1607317040000|2020-12-07 04:57:20|5760.77|5722.77|5760.3|5722.3|5760.85|5722.85|5760.3|5722.3|9
1607317050000|2020-12-07 04:57:30|5760.19|5722.19|5760.42|5722.42|5760.42|5722.42|5760.05|5722.05|9
1607317060000|2020-12-07 04:57:40|5760.39|5722.39|5760.85|5722.85|5761.06|5723.06|5760.39|5722.39|10
1607317070000|2020-12-07 04:57:50|5760.86|5722.86|5760.97|5722.97|5761.04|5723.04|5760.73|5722.73|10
1607317080000|2020-12-07 04:58:00|5760.92|5722.92|5761.67|5723.67|5761.72|5723.72|5760.88|5722.88|10
1607317090000|2020-12-07 04:58:10|5761.62|5723.62|5760.97|5722.97|5761.62|5723.62|5760.97|5722.97|9
1607317100000|2020-12-07 04:58:20|5761.03|5723.03|5761.1|5723.1|5761.1|5723.1|5760.87|5722.87|9
1607317110000|2020-12-07 04:58:30|5761.11|5723.11|5761.5|5723.5|5761.51|5723.51|5761.11|5723.11|7
1607317120000|2020-12-07 04:58:40|5761.48|5723.48|5761.86|5723.86|5761.86|5723.86|5761.32|5723.32|10
1607317130000|2020-12-07 04:58:50|5761.8|5723.8|5761.89|5723.89|5762.3|5724.3|5761.8|5723.8|8
1607317140000|2020-12-07 04:59:00|5761.93|5723.93|5762.14|5724.14|5762.17|5724.17|5761.93|5723.93|7
1607317150000|2020-12-07 04:59:10|5762.15|5724.15|5761.41|5723.41|5762.15|5724.15|5761.41|5723.41|9
1607317160000|2020-12-07 04:59:20|5761.35|5723.35|5760.74|5722.74|5761.58|5723.58|5760.74|5722.74|10
1607317170000|2020-12-07 04:59:30|5760.6|5722.6|5760.62|5722.62|5760.74|5722.74|5760.49|5722.49|10
1607317180000|2020-12-07 04:59:40|5760.52|5722.52|5760.44|5722.44|5760.52|5722.52|5760.28|5722.28|9
1607317190000|2020-12-07 04:59:50|5760.35|5722.35|5759.88|5721.88|5760.48|5722.48|5759.85|5721.85|10
1607317200000|2020-12-07 05:00:00|5759.86|5721.86|5759.21|5721.21|5759.86|5721.86|5759.21|5721.21|9
1607317210000|2020-12-07 05:00:10|5759.3|5721.3|5758.7|5720.7|5759.47|5721.47|5758.7|5720.7|10
1607317220000|2020-12-07 05:00:20|5758.38|5720.38|5758.92|5720.92|5758.92|5720.92|5758.38|5720.38|10
1607317230000|2020-12-07 05:00:30|5759|5721|5759.37|5721.37|5759.37|5721.37|5759|5721|9
1607317240000|2020-12-07 05:00:40|5759.52|5721.52|5759.68|5721.68|5759.68|5721.68|5759.52|5721.52|8
1607317250000|2020-12-07 05:00:50|5759.84|5721.84|5759.68|5721.68|5759.89|5721.89|5759.68|5721.68|9
1607317260000|2020-12-07 05:01:00|5759.58|5721.58|5758.91|5720.91|5759.58|5721.58|5758.86|5720.86|9
1607317270000|2020-12-07 05:01:10|5758.94|5720.94|5758.95|5720.95|5759.13|5721.13|5758.54|5720.54|10
1607317280000|2020-12-07 05:01:20|5758.93|5720.93|5758.79|5720.79|5759.05|5721.05|5758.74|5720.74|9
1607317290000|2020-12-07 05:01:30|5758.8|5720.8|5759.18|5721.18|5759.18|5721.18|5758.73|5720.73|10
1607317300000|2020-12-07 05:01:40|5759.27|5721.27|5759.28|5721.28|5759.43|5721.43|5759.17|5721.17|10
1607317310000|2020-12-07 05:01:50|5759.25|5721.25|5758.66|5720.66|5759.25|5721.25|5758.66|5720.66|10
1607317320000|2020-12-07 05:02:00|5758.32|5720.32|5757.62|5719.62|5758.34|5720.34|5757.59|5719.59|10
1607317330000|2020-12-07 05:02:10|5757.61|5719.61|5757.11|5719.11|5757.61|5719.61|5757.11|5719.11|9
1607317340000|2020-12-07 05:02:20|5757.06|5719.06|5756.99|5718.99|5757.06|5719.06|5756.87|5718.87|8
1607317350000|2020-12-07 05:02:30|5756.85|5718.85|5757.13|5719.13|5757.13|5719.13|5756.8|5718.8|7
1607317360000|2020-12-07 05:02:40|5757.15|5719.15|5757.6|5719.6|5757.6|5719.6|5757.15|5719.15|10
1607317370000|2020-12-07 05:02:50|5757.59|5719.59|5757.89|5719.89|5757.91|5719.91|5757.55|5719.55|9
1607317380000|2020-12-07 05:03:00|5757.95|5719.95|5757.55|5719.55|5758.12|5720.12|5757.55|5719.55|10
1607317390000|2020-12-07 05:03:10|5757.46|5719.46|5757.33|5719.33|5757.49|5719.49|5757.33|5719.33|7
1607317400000|2020-12-07 05:03:20|5757.36|5719.36|5757.1|5719.1|5757.36|5719.36|5756.82|5718.82|8
1607317410000|2020-12-07 05:03:30|5756.97|5718.97|5757.06|5719.06|5757.24|5719.24|5756.97|5718.97|9
1607317420000|2020-12-07 05:03:40|5757.13|5719.13|5757.41|5719.41|5757.42|5719.42|5757.13|5719.13|10
1607317430000|2020-12-07 05:03:50|5757.53|5719.53|5757.27|5719.27|5757.53|5719.53|5757.18|5719.18|10
1607317440000|2020-12-07 05:04:00|5757.31|5719.31|5757.46|5719.46|5757.64|5719.64|5757.1|5719.1|10
1607317450000|2020-12-07 05:04:10|5757.49|5719.49|5757.05|5719.05|5757.49|5719.49|5757.05|5719.05|9
1607317460000|2020-12-07 05:04:20|5757.02|5719.02|5756.79|5718.79|5757.17|5719.17|5756.79|5718.79|9
1607317470000|2020-12-07 05:04:30|5756.71|5718.71|5756.77|5718.77|5756.86|5718.86|5756.71|5718.71|7
1607317480000|2020-12-07 05:04:40|5756.74|5718.74|5756.75|5718.75|5756.77|5718.77|5756.61|5718.61|10
1607317490000|2020-12-07 05:04:50|5756.57|5718.57|5756.06|5718.06|5756.57|5718.57|5756.06|5718.06|9
1607317500000|2020-12-07 05:05:00|5755.97|5717.97|5755.73|5717.73|5755.97|5717.97|5755.65|5717.65|9
1607317510000|2020-12-07 05:05:10|5755.7|5717.7|5755.78|5717.78|5755.79|5717.79|5755.48|5717.48|10
1607317520000|2020-12-07 05:05:20|5755.84|5717.84|5755.83|5717.83|5755.95|5717.95|5755.77|5717.77|10
1607317530000|2020-12-07 05:05:30|5755.94|5717.94|5755.76|5717.76|5756.06|5718.06|5755.71|5717.71|10
1607317540000|2020-12-07 05:05:40|5755.86|5717.86|5755.79|5717.79|5755.96|5717.96|5755.79|5717.79|10
1607317550000|2020-12-07 05:05:50|5756.25|5718.25|5755.95|5717.95|5756.37|5718.37|5755.63|5717.63|10
1607317560000|2020-12-07 05:06:00|5755.97|5717.97|5756.1|5718.1|5756.2|5718.2|5755.89|5717.89|9
1607317570000|2020-12-07 05:06:10|5756.07|5718.07|5756.15|5718.15|5756.24|5718.24|5756.07|5718.07|9
1607317580000|2020-12-07 05:06:20|5756.11|5718.11|5755.38|5717.38|5756.11|5718.11|5755.38|5717.38|10
1607317590000|2020-12-07 05:06:30|5755.29|5717.29|5754.82|5716.82|5755.29|5717.29|5754.82|5716.82|9
1607317600000|2020-12-07 05:06:40|5754.79|5716.79|5754.22|5716.22|5754.79|5716.79|5754.22|5716.22|9
1607317610000|2020-12-07 05:06:50|5753.49|5715.49|5752.55|5714.55|5753.49|5715.49|5752.55|5714.55|10
1607317620000|2020-12-07 05:07:00|5752.52|5714.52|5752.29|5714.29|5752.52|5714.52|5752.26|5714.26|9
1607317630000|2020-12-07 05:07:10|5752.26|5714.26|5752.18|5714.18|5752.39|5714.39|5752.11|5714.11|7
1607317640000|2020-12-07 05:07:20|5752.19|5714.19|5752.62|5714.62|5752.72|5714.72|5752.19|5714.19|10
1607317650000|2020-12-07 05:07:30|5752.66|5714.66|5752.37|5714.37|5752.66|5714.66|5752.19|5714.19|10
1607317660000|2020-12-07 05:07:40|5752.34|5714.34|5752.11|5714.11|5752.59|5714.59|5752.09|5714.09|9
1607317670000|2020-12-07 05:07:50|5752.28|5714.28|5752.53|5714.53|5752.65|5714.65|5752.28|5714.28|9
1607317680000|2020-12-07 05:08:00|5752.52|5714.52|5753.09|5715.09|5753.09|5715.09|5752.47|5714.47|9
1607317690000|2020-12-07 05:08:10|5753.18|5715.18|5754.03|5716.03|5754.11|5716.11|5753.18|5715.18|9
1607317700000|2020-12-07 05:08:20|5753.81|5715.81|5753.46|5715.46|5753.81|5715.81|5753.46|5715.46|8
1607317710000|2020-12-07 05:08:30|5753.47|5715.47|5753.39|5715.39|5753.58|5715.58|5753.39|5715.39|6
1607317720000|2020-12-07 05:08:40|5753.36|5715.36|5754.26|5716.26|5754.26|5716.26|5753.36|5715.36|10
1607317730000|2020-12-07 05:08:50|5754.42|5716.42|5756.64|5718.64|5756.64|5718.64|5754.42|5716.42|10
1607317740000|2020-12-07 05:09:00|5756.65|5718.65|5756.12|5718.12|5756.85|5718.85|5756.12|5718.12|9
1607317750000|2020-12-07 05:09:10|5755.98|5717.98|5755.53|5717.53|5755.98|5717.98|5755.53|5717.53|9
1607317760000|2020-12-07 05:09:20|5755.16|5717.16|5754.96|5716.96|5755.32|5717.32|5754.87|5716.87|10
1607317770000|2020-12-07 05:09:30|5754.97|5716.97|5755.33|5717.33|5755.34|5717.34|5754.97|5716.97|8
1607317780000|2020-12-07 05:09:40|5755.31|5717.31|5755.5|5717.5|5755.54|5717.54|5755.19|5717.19|10
1607317790000|2020-12-07 05:09:50|5755.48|5717.48|5755.17|5717.17|5755.48|5717.48|5755.17|5717.17|9
1607317800000|2020-12-07 05:10:00|5755.14|5717.14|5755.8|5717.8|5755.8|5717.8|5755.14|5717.14|9
1607317810000|2020-12-07 05:10:10|5755.72|5717.72|5756.18|5718.18|5756.2|5718.2|5755.72|5717.72|10
1607317820000|2020-12-07 05:10:20|5756.21|5718.21|5756.03|5718.03|5756.21|5718.21|5755.91|5717.91|9
1607317830000|2020-12-07 05:10:30|5755.98|5717.98|5756.23|5718.23|5756.27|5718.27|5755.75|5717.75|9
1607317840000|2020-12-07 05:10:40|5756.3|5718.3|5756.41|5718.41|5756.6|5718.6|5756.3|5718.3|7
1607317850000|2020-12-07 05:10:50|5756.49|5718.49|5757.12|5719.12|5757.14|5719.14|5756.49|5718.49|10
1607317860000|2020-12-07 05:11:00|5757.13|5719.13|5756.78|5718.78|5757.18|5719.18|5756.78|5718.78|10
1607317870000|2020-12-07 05:11:10|5756.79|5718.79|5756.52|5718.52|5756.79|5718.79|5756.52|5718.52|8
1607317880000|2020-12-07 05:11:20|5756.72|5718.72|5756.49|5718.49|5756.72|5718.72|5756.47|5718.47|10
1607317890000|2020-12-07 05:11:30|5756.47|5718.47|5756.73|5718.73|5756.73|5718.73|5756.47|5718.47|9
1607317900000|2020-12-07 05:11:40|5756.69|5718.69|5756.44|5718.44|5756.69|5718.69|5756.3|5718.3|10
1607317910000|2020-12-07 05:11:50|5756.43|5718.43|5756.07|5718.07|5756.5|5718.5|5756.07|5718.07|7
1607317920000|2020-12-07 05:12:00|5755.83|5717.83|5755.35|5717.35|5755.83|5717.83|5755.09|5717.09|9
1607317930000|2020-12-07 05:12:10|5755.34|5717.34|5755.25|5717.25|5755.34|5717.34|5754.91|5716.91|9
1607317940000|2020-12-07 05:12:20|5755.16|5717.16|5754.21|5716.21|5755.16|5717.16|5754.2|5716.2|8
1607317950000|2020-12-07 05:12:30|5754.17|5716.17|5754.23|5716.23|5754.23|5716.23|5753.98|5715.98|10
1607317960000|2020-12-07 05:12:40|5754.28|5716.28|5754.58|5716.58|5754.77|5716.77|5754.28|5716.28|10
1607317970000|2020-12-07 05:12:50|5754.73|5716.73|5754.83|5716.83|5754.96|5716.96|5754.73|5716.73|9
1607317980000|2020-12-07 05:13:00|5754.82|5716.82|5754.88|5716.88|5754.92|5716.92|5754.82|5716.82|8
1607317990000|2020-12-07 05:13:10|5754.83|5716.83|5755.29|5717.29|5755.29|5717.29|5754.77|5716.77|10
1607318000000|2020-12-07 05:13:20|5755.38|5717.38|5756.23|5718.23|5756.23|5718.23|5755.38|5717.38|10
1607318010000|2020-12-07 05:13:30|5756.26|5718.26|5756.01|5718.01|5756.4|5718.4|5756.01|5718.01|7
1607318020000|2020-12-07 05:13:40|5756.11|5718.11|5756.65|5718.65|5756.65|5718.65|5756.11|5718.11|8
1607318030000|2020-12-07 05:13:50|5756.83|5718.83|5756.43|5718.43|5756.94|5718.94|5756.43|5718.43|10
1607318040000|2020-12-07 05:14:00|5756.32|5718.32|5755.95|5717.95|5756.32|5718.32|5755.89|5717.89|10
1607318050000|2020-12-07 05:14:10|5755.94|5717.94|5755.62|5717.62|5755.94|5717.94|5755.62|5717.62|9
1607318060000|2020-12-07 05:14:20|5755.66|5717.66|5755.65|5717.65|5755.66|5717.66|5755.49|5717.49|8
1607318070000|2020-12-07 05:14:30|5755.63|5717.63|5755.15|5717.15|5755.67|5717.67|5755.15|5717.15|10
1607318080000|2020-12-07 05:14:40|5755.2|5717.2|5755.15|5717.15|5755.31|5717.31|5755.15|5717.15|9
1607318090000|2020-12-07 05:14:50|5755.18|5717.18|5755.04|5717.04|5755.18|5717.18|5754.99|5716.99|10
1607318100000|2020-12-07 05:15:00|5754.87|5716.87|5754.92|5716.92|5754.97|5716.97|5754.8|5716.8|10
1607318110000|2020-12-07 05:15:10|5754.86|5716.86|5754.98|5716.98|5755.04|5717.04|5754.86|5716.86|10
1607318120000|2020-12-07 05:15:20|5755.08|5717.08|5755.29|5717.29|5755.29|5717.29|5754.92|5716.92|10
1607318130000|2020-12-07 05:15:30|5755.34|5717.34|5754.94|5716.94|5755.34|5717.34|5754.94|5716.94|9
1607318140000|2020-12-07 05:15:40|5754.97|5716.97|5754.99|5716.99|5755.11|5717.11|5754.91|5716.91|9
1607318150000|2020-12-07 05:15:50|5755.1|5717.1|5754.86|5716.86|5755.1|5717.1|5754.86|5716.86|8
1607318160000|2020-12-07 05:16:00|5754.83|5716.83|5754.57|5716.57|5754.98|5716.98|5754.57|5716.57|9
1607318170000|2020-12-07 05:16:10|5754.49|5716.49|5754.28|5716.28|5754.49|5716.49|5754.16|5716.16|10
1607318180000|2020-12-07 05:16:20|5754.3|5716.3|5754.38|5716.38|5754.52|5716.52|5754.3|5716.3|10
1607318190000|2020-12-07 05:16:30|5754.34|5716.34|5754.14|5716.14|5754.37|5716.37|5754.14|5716.14|8
1607318200000|2020-12-07 05:16:40|5754.02|5716.02|5752.75|5714.75|5754.02|5716.02|5752.75|5714.75|10
1607318210000|2020-12-07 05:16:50|5752.77|5714.77|5751.96|5713.96|5752.87|5714.87|5751.96|5713.96|10
1607318220000|2020-12-07 05:17:00|5751.99|5713.99|5751.3|5713.3|5751.99|5713.99|5751.3|5713.3|9
1607318230000|2020-12-07 05:17:10|5751.25|5713.25|5750.91|5712.91|5751.25|5713.25|5750.91|5712.91|9
1607318240000|2020-12-07 05:17:20|5750.87|5712.87|5750.27|5712.27|5750.87|5712.87|5750.27|5712.27|10
1607318250000|2020-12-07 05:17:30|5750.28|5712.28|5748.97|5710.97|5750.28|5712.28|5748.97|5710.97|9
1607318260000|2020-12-07 05:17:40|5748.82|5710.82|5748.02|5710.02|5748.84|5710.84|5748.02|5710.02|9
1607318270000|2020-12-07 05:17:50|5747.66|5709.66|5747.3|5709.3|5747.69|5709.69|5747.3|5709.3|9
1607318280000|2020-12-07 05:18:00|5747.27|5709.27|5747.24|5709.24|5747.47|5709.47|5747.21|5709.21|9
1607318290000|2020-12-07 05:18:10|5747.28|5709.28|5746.78|5708.78|5747.28|5709.28|5746.78|5708.78|9
1607318300000|2020-12-07 05:18:20|5746.82|5708.82|5746.21|5708.21|5746.82|5708.82|5746.21|5708.21|10
1607318310000|2020-12-07 05:18:30|5746.16|5708.16|5746.17|5708.17|5746.39|5708.39|5745.95|5707.95|9
1607318320000|2020-12-07 05:18:40|5746.16|5708.16|5745.92|5707.92|5746.16|5708.16|5745.88|5707.88|8
1607318330000|2020-12-07 05:18:50|5746.09|5708.09|5746.21|5708.21|5746.25|5708.25|5746.09|5708.09|8
1607318340000|2020-12-07 05:19:00|5746.2|5708.2|5746.11|5708.11|5746.29|5708.29|5746.06|5708.06|8
1607318350000|2020-12-07 05:19:10|5746.06|5708.06|5745.62|5707.62|5746.31|5708.31|5745.62|5707.62|8
1607318360000|2020-12-07 05:19:20|5745.55|5707.55|5745.17|5707.17|5745.55|5707.55|5745.17|5707.17|10
1607318370000|2020-12-07 05:19:30|5745.11|5707.11|5744.98|5706.98|5745.11|5707.11|5744.94|5706.94|9
1607318380000|2020-12-07 05:19:40|5744.96|5706.96|5745.56|5707.56|5745.56|5707.56|5744.96|5706.96|9
1607318390000|2020-12-07 05:19:50|5745.54|5707.54|5745.24|5707.24|5745.65|5707.65|5745.24|5707.24|10
1607318400000|2020-12-07 05:20:00|5745.45|5707.45|5745.51|5707.51|5745.82|5707.82|5745.45|5707.45|10
1607318410000|2020-12-07 05:20:10|5745.46|5707.46|5745.55|5707.55|5745.61|5707.61|5745.25|5707.25|9
1607318420000|2020-12-07 05:20:20|5745.63|5707.63|5745.51|5707.51|5745.68|5707.68|5745.4|5707.4|9
1607318430000|2020-12-07 05:20:30|5745.52|5707.52|5745.52|5707.52|5745.58|5707.58|5745.48|5707.48|7
1607318440000|2020-12-07 05:20:40|5745.57|5707.57|5745.95|5707.95|5745.95|5707.95|5745.5|5707.5|10
1607318450000|2020-12-07 05:20:50|5745.97|5707.97|5746.34|5708.34|5746.36|5708.36|5745.97|5707.97|10
1607318460000|2020-12-07 05:21:00|5746.4|5708.4|5746.55|5708.55|5746.63|5708.63|5746.4|5708.4|10
1607318470000|2020-12-07 05:21:10|5746.56|5708.56|5747.13|5709.13|5747.13|5709.13|5746.56|5708.56|10
1607318480000|2020-12-07 05:21:20|5747.25|5709.25|5747.44|5709.44|5747.45|5709.45|5747.25|5709.25|10
1607318490000|2020-12-07 05:21:30|5747.48|5709.48|5747.94|5709.94|5747.94|5709.94|5747.47|5709.47|9
1607318500000|2020-12-07 05:21:40|5747.93|5709.93|5747.91|5709.91|5747.93|5709.93|5747.72|5709.72|7
1607318510000|2020-12-07 05:21:50|5748.23|5710.23|5748.6|5710.6|5748.6|5710.6|5748.23|5710.23|8
1607318520000|2020-12-07 05:22:00|5748.62|5710.62|5748.03|5710.03|5748.62|5710.62|5748.03|5710.03|10
1607318530000|2020-12-07 05:22:10|5748.02|5710.02|5747.91|5709.91|5748.02|5710.02|5747.87|5709.87|6
1607318540000|2020-12-07 05:22:20|5747.9|5709.9|5747.89|5709.89|5747.9|5709.9|5747.73|5709.73|9
1607318550000|2020-12-07 05:22:30|5747.91|5709.91|5747.72|5709.72|5747.91|5709.91|5747.67|5709.67|9
1607318560000|2020-12-07 05:22:40|5747.66|5709.66|5747.43|5709.43|5747.69|5709.69|5747.43|5709.43|8
1607318570000|2020-12-07 05:22:50|5747.51|5709.51|5747.72|5709.72|5747.92|5709.92|5747.51|5709.51|6
1607318580000|2020-12-07 05:23:00|5747.61|5709.61|5747.19|5709.19|5747.61|5709.61|5746.99|5708.99|9
1607318590000|2020-12-07 05:23:10|5747.27|5709.27|5747.36|5709.36|5747.41|5709.41|5747.19|5709.19|8
1607318600000|2020-12-07 05:23:20|5747.34|5709.34|5747.3|5709.3|5747.34|5709.34|5747.19|5709.19|10
1607318610000|2020-12-07 05:23:30|5747.27|5709.27|5747.23|5709.23|5747.36|5709.36|5747.23|5709.23|8
1607318620000|2020-12-07 05:23:40|5747.39|5709.39|5747.44|5709.44|5747.48|5709.48|5747.39|5709.39|8
1607318630000|2020-12-07 05:23:50|5747.45|5709.45|5747.66|5709.66|5747.66|5709.66|5747.39|5709.39|9
1607318640000|2020-12-07 05:24:00|5747.57|5709.57|5747.58|5709.58|5747.84|5709.84|5747.53|5709.53|8
1607318650000|2020-12-07 05:24:10|5747.6|5709.6|5747.28|5709.28|5747.64|5709.64|5747.22|5709.22|7
1607318660000|2020-12-07 05:24:20|5747.43|5709.43|5747.89|5709.89|5747.89|5709.89|5747.38|5709.38|10
1607318670000|2020-12-07 05:24:30|5747.92|5709.92|5749.01|5711.01|5749.01|5711.01|5747.92|5709.92|10
1607318680000|2020-12-07 05:24:40|5749.21|5711.21|5749.93|5711.93|5749.94|5711.94|5749.21|5711.21|10
1607318690000|2020-12-07 05:24:50|5750|5712|5750.48|5712.48|5750.49|5712.49|5750|5712|8
1607318700000|2020-12-07 05:25:00|5750.44|5712.44|5750.51|5712.51|5750.6|5712.6|5750.17|5712.17|10
1607318710000|2020-12-07 05:25:10|5750.53|5712.53|5750.44|5712.44|5750.72|5712.72|5750.44|5712.44|8
1607318720000|2020-12-07 05:25:20|5750.36|5712.36|5750.38|5712.38|5750.45|5712.45|5750.04|5712.04|10
1607318730000|2020-12-07 05:25:30|5750.31|5712.31|5750.46|5712.46|5750.63|5712.63|5750.31|5712.31|8
1607318740000|2020-12-07 05:25:40|5750.48|5712.48|5750.4|5712.4|5750.72|5712.72|5750.39|5712.39|9
1607318750000|2020-12-07 05:25:50|5750.44|5712.44|5750.95|5712.95|5751.09|5713.09|5750.44|5712.44|9
1607318760000|2020-12-07 05:26:00|5750.89|5712.89|5751.44|5713.44|5751.44|5713.44|5750.89|5712.89|10
1607318770000|2020-12-07 05:26:10|5751.43|5713.43|5751.01|5713.01|5751.43|5713.43|5751|5713|8
1607318780000|2020-12-07 05:26:20|5751.08|5713.08|5751.76|5713.76|5751.78|5713.78|5751.08|5713.08|9
1607318790000|2020-12-07 05:26:30|5751.74|5713.74|5752.24|5714.24|5752.24|5714.24|5751.63|5713.63|10
1607318800000|2020-12-07 05:26:40|5752.26|5714.26|5752.15|5714.15|5752.33|5714.33|5752.15|5714.15|9
1607318810000|2020-12-07 05:26:50|5752.09|5714.09|5752.38|5714.38|5752.45|5714.45|5752.09|5714.09|10
1607318820000|2020-12-07 05:27:00|5752.61|5714.61|5752.68|5714.68|5752.93|5714.93|5752.59|5714.59|10
1607318830000|2020-12-07 05:27:10|5752.66|5714.66|5752.98|5714.98|5752.99|5714.99|5752.66|5714.66|8
1607318840000|2020-12-07 05:27:20|5752.95|5714.95|5753.22|5715.22|5753.24|5715.24|5752.95|5714.95|10
1607318850000|2020-12-07 05:27:30|5753.18|5715.18|5752.96|5714.96|5753.18|5715.18|5752.96|5714.96|10
1607318860000|2020-12-07 05:27:40|5753.17|5715.17|5754.03|5716.03|5754.03|5716.03|5753.17|5715.17|9
1607318870000|2020-12-07 05:27:50|5754.32|5716.32|5756.1|5718.1|5756.1|5718.1|5754.32|5716.32|10
1607318880000|2020-12-07 05:28:00|5756.24|5718.24|5757.08|5719.08|5757.08|5719.08|5756.24|5718.24|10
1607318890000|2020-12-07 05:28:10|5757.21|5719.21|5758.31|5720.31|5758.31|5720.31|5757.21|5719.21|10
1607318900000|2020-12-07 05:28:20|5758.37|5720.37|5760.09|5722.09|5760.09|5722.09|5758.37|5720.37|10
1607318910000|2020-12-07 05:28:30|5760.36|5722.36|5762.12|5724.12|5762.12|5724.12|5760.36|5722.36|10
1607318920000|2020-12-07 05:28:40|5762.25|5724.25|5763.82|5725.82|5763.82|5725.82|5762.25|5724.25|10
1607318930000|2020-12-07 05:28:50|5764.29|5726.29|5764.94|5726.94|5764.95|5726.95|5764.29|5726.29|10
1607318940000|2020-12-07 05:29:00|5765.04|5727.04|5766.52|5728.52|5766.52|5728.52|5765.04|5727.04|10
1607318950000|2020-12-07 05:29:10|5766.57|5728.57|5767.26|5729.26|5767.26|5729.26|5766.57|5728.57|10
1607318960000|2020-12-07 05:29:20|5767.35|5729.35|5767.34|5729.34|5767.39|5729.39|5767.34|5729.34|8
1607318970000|2020-12-07 05:29:30|5767.4|5729.4|5767.72|5729.72|5768.19|5730.19|5767.4|5729.4|10
1607318980000|2020-12-07 05:29:40|5767.86|5729.86|5767.68|5729.68|5767.97|5729.97|5767.46|5729.46|10
1607318990000|2020-12-07 05:29:50|5767.6|5729.6|5767.81|5729.81|5767.87|5729.87|5767.5|5729.5|10
1607319000000|2020-12-07 05:30:00|5767.79|5729.79|5766.76|5728.76|5767.84|5729.84|5766.76|5728.76|10
1607319010000|2020-12-07 05:30:10|5766.74|5728.74|5765.74|5727.74|5766.74|5728.74|5765.74|5727.74|10
1607319020000|2020-12-07 05:30:20|5765.62|5727.62|5765.25|5727.25|5765.73|5727.73|5765.14|5727.14|9
1607319030000|2020-12-07 05:30:30|5765.24|5727.24|5765.38|5727.38|5765.52|5727.52|5765.24|5727.24|10
1607319040000|2020-12-07 05:30:40|5765.45|5727.45|5765.07|5727.07|5765.47|5727.47|5765.07|5727.07|9
1607319050000|2020-12-07 05:30:50|5764.98|5726.98|5765.29|5727.29|5765.29|5727.29|5764.8|5726.8|9
1607319060000|2020-12-07 05:31:00|5765.04|5727.04|5764.66|5726.66|5765.05|5727.05|5764.66|5726.66|9
1607319070000|2020-12-07 05:31:10|5764.38|5726.38|5764.71|5726.71|5764.71|5726.71|5764.37|5726.37|9
1607319080000|2020-12-07 05:31:20|5764.78|5726.78|5764.5|5726.5|5764.78|5726.78|5764.38|5726.38|10
1607319090000|2020-12-07 05:31:30|5764.59|5726.59|5764.36|5726.36|5764.59|5726.59|5764.36|5726.36|9
1607319100000|2020-12-07 05:31:40|5764.28|5726.28|5764.21|5726.21|5764.28|5726.28|5764.15|5726.15|10
1607319110000|2020-12-07 05:31:50|5764.09|5726.09|5764.25|5726.25|5764.3|5726.3|5764.07|5726.07|8
1607319120000|2020-12-07 05:32:00|5764.24|5726.24|5764.02|5726.02|5764.24|5726.24|5763.93|5725.93|9
1607319130000|2020-12-07 05:32:10|5764.04|5726.04|5764.19|5726.19|5764.19|5726.19|5763.95|5725.95|10
1607319140000|2020-12-07 05:32:20|5764.24|5726.24|5763.85|5725.85|5764.24|5726.24|5763.85|5725.85|9
1607319150000|2020-12-07 05:32:30|5764.02|5726.02|5763.97|5725.97|5764.02|5726.02|5763.81|5725.81|8
1607319160000|2020-12-07 05:32:40|5764.01|5726.01|5763.98|5725.98|5764.07|5726.07|5763.98|5725.98|8
1607319170000|2020-12-07 05:32:50|5764|5726|5764.4|5726.4|5764.45|5726.45|5764|5726|10
1607319180000|2020-12-07 05:33:00|5764.44|5726.44|5764.15|5726.15|5764.44|5726.44|5764.08|5726.08|7
1607319190000|2020-12-07 05:33:10|5764.12|5726.12|5764.17|5726.17|5764.21|5726.21|5763.97|5725.97|10
1607319200000|2020-12-07 05:33:20|5764.16|5726.16|5763.88|5725.88|5764.2|5726.2|5763.88|5725.88|10
1607319210000|2020-12-07 05:33:30|5763.81|5725.81|5763.1|5725.1|5763.81|5725.81|5763.07|5725.07|10
1607319220000|2020-12-07 05:33:40|5763.02|5725.02|5762.57|5724.57|5763.02|5725.02|5762.57|5724.57|8
1607319230000|2020-12-07 05:33:50|5762.6|5724.6|5762.73|5724.73|5762.78|5724.78|5762.6|5724.6|10
1607319240000|2020-12-07 05:34:00|5762.64|5724.64|5763.48|5725.48|5763.49|5725.49|5762.64|5724.64|9
1607319250000|2020-12-07 05:34:10|5763.55|5725.55|5763.91|5725.91|5763.91|5725.91|5763.54|5725.54|10
1607319260000|2020-12-07 05:34:20|5763.88|5725.88|5763.83|5725.83|5763.91|5725.91|5763.81|5725.81|8
1607319270000|2020-12-07 05:34:30|5763.68|5725.68|5763.34|5725.34|5763.9|5725.9|5763.34|5725.34|8
1607319280000|2020-12-07 05:34:40|5763.49|5725.49|5763.6|5725.6|5763.66|5725.66|5763.47|5725.47|9
1607319290000|2020-12-07 05:34:50|5763.87|5725.87|5764.16|5726.16|5764.16|5726.16|5763.76|5725.76|8
1607319300000|2020-12-07 05:35:00|5764.24|5726.24|5764.56|5726.56|5764.73|5726.73|5764.24|5726.24|8
1607319310000|2020-12-07 05:35:10|5764.64|5726.64|5764.9|5726.9|5764.9|5726.9|5764.64|5726.64|8
1607319320000|2020-12-07 05:35:20|5764.97|5726.97|5765.24|5727.24|5765.25|5727.25|5764.97|5726.97|10
1607319330000|2020-12-07 05:35:30|5765.47|5727.47|5766.33|5728.33|5766.33|5728.33|5765.47|5727.47|10
1607319340000|2020-12-07 05:35:40|5766.35|5728.35|5766.34|5728.34|5766.54|5728.54|5766.34|5728.34|10
1607319350000|2020-12-07 05:35:50|5766.33|5728.33|5766.16|5728.16|5766.33|5728.33|5766.14|5728.14|10
1607319360000|2020-12-07 05:36:00|5766.23|5728.23|5766.24|5728.24|5766.24|5728.24|5766.16|5728.16|6
1607319370000|2020-12-07 05:36:10|5766.25|5728.25|5766.38|5728.38|5766.41|5728.41|5766.25|5728.25|8
1607319380000|2020-12-07 05:36:20|5766.3|5728.3|5766.52|5728.52|5766.52|5728.52|5766.29|5728.29|9
1607319390000|2020-12-07 05:36:30|5766.54|5728.54|5766.41|5728.41|5766.6|5728.6|5766.41|5728.41|9
1607319400000|2020-12-07 05:36:40|5766.36|5728.36|5765.91|5727.91|5766.36|5728.36|5765.86|5727.86|9
1607319410000|2020-12-07 05:36:50|5765.9|5727.9|5765.84|5727.84|5766.04|5728.04|5765.84|5727.84|8
1607319420000|2020-12-07 05:37:00|5765.86|5727.86|5765.49|5727.49|5765.86|5727.86|5765.49|5727.49|9
1607319430000|2020-12-07 05:37:10|5765.47|5727.47|5766.11|5728.11|5766.11|5728.11|5765.47|5727.47|8
1607319440000|2020-12-07 05:37:20|5766.14|5728.14|5765.86|5727.86|5766.14|5728.14|5765.86|5727.86|10
1607319450000|2020-12-07 05:37:30|5765.76|5727.76|5766.23|5728.23|5766.28|5728.28|5765.76|5727.76|10
1607319460000|2020-12-07 05:37:40|5766.28|5728.28|5766.46|5728.46|5766.46|5728.46|5766.27|5728.27|9
1607319470000|2020-12-07 05:37:50|5766.38|5728.38|5766.32|5728.32|5766.42|5728.42|5766.29|5728.29|9
1607319480000|2020-12-07 05:38:00|5766.33|5728.33|5766.2|5728.2|5766.43|5728.43|5766.2|5728.2|8
1607319490000|2020-12-07 05:38:10|5766.18|5728.18|5766.36|5728.36|5766.4|5728.4|5766.18|5728.18|9
1607319500000|2020-12-07 05:38:20|5766.37|5728.37|5766.56|5728.56|5766.56|5728.56|5766.37|5728.37|8
1607319510000|2020-12-07 05:38:30|5766.55|5728.55|5765.97|5727.97|5766.55|5728.55|5765.92|5727.92|10
1607319520000|2020-12-07 05:38:40|5765.77|5727.77|5765.71|5727.71|5765.97|5727.97|5765.71|5727.71|9
1607319530000|2020-12-07 05:38:50|5765.64|5727.64|5765.68|5727.68|5765.71|5727.71|5765.56|5727.56|9
1607319540000|2020-12-07 05:39:00|5765.62|5727.62|5765.73|5727.73|5765.73|5727.73|5765.5|5727.5|7
1607319550000|2020-12-07 05:39:10|5765.69|5727.69|5765.18|5727.18|5765.75|5727.75|5765.18|5727.18|8
1607319560000|2020-12-07 05:39:20|5764.86|5726.86|5763.86|5725.86|5764.86|5726.86|5763.84|5725.84|10
1607319570000|2020-12-07 05:39:30|5763.81|5725.81|5763.55|5725.55|5763.81|5725.81|5763.4|5725.4|9
1607319580000|2020-12-07 05:39:40|5763.56|5725.56|5763.05|5725.05|5763.56|5725.56|5763.05|5725.05|9
1607319590000|2020-12-07 05:39:50|5762.97|5724.97|5761.64|5723.64|5762.97|5724.97|5761.64|5723.64|10
1607319600000|2020-12-07 05:40:00|5761.52|5723.52|5763.07|5725.07|5763.07|5725.07|5761.52|5723.52|9
1607319610000|2020-12-07 05:40:10|5763.69|5725.69|5764.78|5726.78|5764.78|5726.78|5763.69|5725.69|10
1607319620000|2020-12-07 05:40:20|5765.23|5727.23|5766.93|5728.93|5766.93|5728.93|5765.23|5727.23|9
1607319630000|2020-12-07 05:40:30|5766.92|5728.92|5767.4|5729.4|5767.58|5729.58|5766.92|5728.92|10
1607319640000|2020-12-07 05:40:40|5767.45|5729.45|5767.49|5729.49|5767.54|5729.54|5767.35|5729.35|10
1607319650000|2020-12-07 05:40:50|5767.37|5729.37|5766.13|5728.13|5767.37|5729.37|5766.12|5728.12|10
1607319660000|2020-12-07 05:41:00|5766.06|5728.06|5765.58|5727.58|5766.06|5728.06|5765.3|5727.3|9
1607319670000|2020-12-07 05:41:10|5765.59|5727.59|5766.62|5728.62|5766.62|5728.62|5765.59|5727.59|9
1607319680000|2020-12-07 05:41:20|5766.79|5728.79|5767.07|5729.07|5767.07|5729.07|5766.79|5728.79|8
1607319690000|2020-12-07 05:41:30|5767.03|5729.03|5766.64|5728.64|5767.04|5729.04|5766.64|5728.64|8
1607319700000|2020-12-07 05:41:40|5766.55|5728.55|5765.66|5727.66|5766.55|5728.55|5765.66|5727.66|9
1607319710000|2020-12-07 05:41:50|5765.54|5727.54|5764.99|5726.99|5765.54|5727.54|5764.99|5726.99|10
1607319720000|2020-12-07 05:42:00|5764.91|5726.91|5764.73|5726.73|5764.91|5726.91|5764.73|5726.73|10
1607319730000|2020-12-07 05:42:10|5764.19|5726.19|5764.02|5726.02|5764.32|5726.32|5764.02|5726.02|10
1607319740000|2020-12-07 05:42:20|5763.88|5725.88|5763.41|5725.41|5763.92|5725.92|5763.41|5725.41|10
1607319750000|2020-12-07 05:42:30|5763.44|5725.44|5763.3|5725.3|5763.44|5725.44|5763.17|5725.17|9
1607319760000|2020-12-07 05:42:40|5763.5|5725.5|5763.33|5725.33|5763.6|5725.6|5763.21|5725.21|9
1607319770000|2020-12-07 05:42:50|5763.37|5725.37|5762.74|5724.74|5763.37|5725.37|5762.74|5724.74|10
1607319780000|2020-12-07 05:43:00|5762.7|5724.7|5762.23|5724.23|5762.7|5724.7|5762.23|5724.23|10
1607319790000|2020-12-07 05:43:10|5761.99|5723.99|5761.83|5723.83|5762.08|5724.08|5761.83|5723.83|10
1607319800000|2020-12-07 05:43:20|5761.79|5723.79|5761.48|5723.48|5761.82|5723.82|5761.48|5723.48|9
1607319810000|2020-12-07 05:43:30|5761.19|5723.19|5760.68|5722.68|5761.19|5723.19|5760.49|5722.49|8
1607319820000|2020-12-07 05:43:40|5760.58|5722.58|5760.65|5722.65|5760.72|5722.72|5760.58|5722.58|10
1607319830000|2020-12-07 05:43:50|5760.61|5722.61|5760.84|5722.84|5760.84|5722.84|5760.45|5722.45|9
1607319840000|2020-12-07 05:44:00|5760.82|5722.82|5760.57|5722.57|5760.91|5722.91|5760.57|5722.57|10
1607319850000|2020-12-07 05:44:10|5760.48|5722.48|5760.3|5722.3|5760.72|5722.72|5760.3|5722.3|10
1607319860000|2020-12-07 05:44:20|5760.26|5722.26|5760.6|5722.6|5760.64|5722.64|5760.24|5722.24|10
1607319870000|2020-12-07 05:44:30|5760.75|5722.75|5760.15|5722.15|5760.75|5722.75|5760.15|5722.15|8
1607319880000|2020-12-07 05:44:40|5760.14|5722.14|5760.41|5722.41|5760.43|5722.43|5760.1|5722.1|9
1607319890000|2020-12-07 05:44:50|5760.48|5722.48|5760.47|5722.47|5760.57|5722.57|5760.42|5722.42|10
1607319900000|2020-12-07 05:45:00|5760.5|5722.5|5760.49|5722.49|5760.71|5722.71|5760.49|5722.49|10
1607319910000|2020-12-07 05:45:10|5760.38|5722.38|5760.2|5722.2|5760.43|5722.43|5760.19|5722.19|8
1607319920000|2020-12-07 05:45:20|5759.85|5721.85|5759.56|5721.56|5759.85|5721.85|5759.4|5721.4|10
1607319930000|2020-12-07 05:45:30|5759.54|5721.54|5759.98|5721.98|5759.98|5721.98|5759.54|5721.54|9
1607319940000|2020-12-07 05:45:40|5759.9|5721.9|5759.67|5721.67|5759.91|5721.91|5759.67|5721.67|10
1607319950000|2020-12-07 05:45:50|5759.63|5721.63|5759.77|5721.77|5759.81|5721.81|5759.63|5721.63|10
1607319960000|2020-12-07 05:46:00|5759.85|5721.85|5759.38|5721.38|5759.85|5721.85|5759.35|5721.35|10
1607319970000|2020-12-07 05:46:10|5759.25|5721.25|5759.28|5721.28|5759.37|5721.37|5759.14|5721.14|8
1607319980000|2020-12-07 05:46:20|5759.23|5721.23|5759.13|5721.13|5759.36|5721.36|5759.13|5721.13|9
1607319990000|2020-12-07 05:46:30|5759.08|5721.08|5759.58|5721.58|5759.59|5721.59|5758.94|5720.94|8
1607320000000|2020-12-07 05:46:40|5759.59|5721.59|5759.75|5721.75|5759.8|5721.8|5759.59|5721.59|9
1607320010000|2020-12-07 05:46:50|5759.77|5721.77|5759.82|5721.82|5759.9|5721.9|5759.75|5721.75|9
1607320020000|2020-12-07 05:47:00|5759.77|5721.77|5759.58|5721.58|5759.86|5721.86|5759.4|5721.4|10
1607320030000|2020-12-07 05:47:10|5759.49|5721.49|5759.48|5721.48|5759.64|5721.64|5759.32|5721.32|10
1607320040000|2020-12-07 05:47:20|5759.47|5721.47|5759.12|5721.12|5759.53|5721.53|5759.12|5721.12|10
1607320050000|2020-12-07 05:47:30|5759.26|5721.26|5758.87|5720.87|5759.31|5721.31|5758.87|5720.87|9
1607320060000|2020-12-07 05:47:40|5758.7|5720.7|5758.32|5720.32|5758.7|5720.7|5758.29|5720.29|10
1607320070000|2020-12-07 05:47:50|5758.34|5720.34|5758.64|5720.64|5758.64|5720.64|5758.33|5720.33|9
1607320080000|2020-12-07 05:48:00|5758.58|5720.58|5758.16|5720.16|5758.58|5720.58|5758.16|5720.16|9
1607320090000|2020-12-07 05:48:10|5758.07|5720.07|5758.51|5720.51|5758.51|5720.51|5758.07|5720.07|8
1607320100000|2020-12-07 05:48:20|5758.64|5720.64|5758.4|5720.4|5758.64|5720.64|5758.26|5720.26|8
1607320110000|2020-12-07 05:48:30|5758.51|5720.51|5757.91|5719.91|5758.51|5720.51|5757.91|5719.91|7
1607320120000|2020-12-07 05:48:40|5757.59|5719.59|5757.55|5719.55|5757.62|5719.62|5757.55|5719.55|7
1607320130000|2020-12-07 05:48:50|5757.78|5719.78|5757.53|5719.53|5757.81|5719.81|5757.39|5719.39|10
1607320140000|2020-12-07 05:49:00|5757.4|5719.4|5756.99|5718.99|5757.55|5719.55|5756.99|5718.99|10
1607320150000|2020-12-07 05:49:10|5756.98|5718.98|5757.12|5719.12|5757.36|5719.36|5756.98|5718.98|10
1607320160000|2020-12-07 05:49:20|5756.97|5718.97|5756.47|5718.47|5756.97|5718.97|5756.34|5718.34|9
1607320170000|2020-12-07 05:49:30|5756.33|5718.33|5755.54|5717.54|5756.33|5718.33|5755.54|5717.54|10
1607320180000|2020-12-07 05:49:40|5755.38|5717.38|5754.42|5716.42|5755.38|5717.38|5754.42|5716.42|9
1607320190000|2020-12-07 05:49:50|5754.51|5716.51|5754.75|5716.75|5754.75|5716.75|5754.21|5716.21|10
1607320200000|2020-12-07 05:50:00|5754.74|5716.74|5753.75|5715.75|5754.74|5716.74|5753.75|5715.75|10
1607320210000|2020-12-07 05:50:10|5753.64|5715.64|5753.62|5715.62|5753.65|5715.65|5753.53|5715.53|10
1607320220000|2020-12-07 05:50:20|5753.53|5715.53|5752.73|5714.73|5753.53|5715.53|5752.58|5714.58|10
1607320230000|2020-12-07 05:50:30|5752.7|5714.7|5752.49|5714.49|5752.85|5714.85|5752.47|5714.47|10
1607320240000|2020-12-07 05:50:40|5752.48|5714.48|5752.74|5714.74|5752.74|5714.74|5752.26|5714.26|10
1607320250000|2020-12-07 05:50:50|5752.85|5714.85|5753.66|5715.66|5753.77|5715.77|5752.85|5714.85|10
1607320260000|2020-12-07 05:51:00|5753.83|5715.83|5754.07|5716.07|5754.07|5716.07|5753.75|5715.75|10
1607320270000|2020-12-07 05:51:10|5754.16|5716.16|5754.64|5716.64|5754.67|5716.67|5754.02|5716.02|10
1607320280000|2020-12-07 05:51:20|5754.57|5716.57|5754.4|5716.4|5754.58|5716.58|5754.36|5716.36|7
1607320290000|2020-12-07 05:51:30|5754.51|5716.51|5754.57|5716.57|5754.57|5716.57|5754.35|5716.35|10
1607320300000|2020-12-07 05:51:40|5754.56|5716.56|5754.98|5716.98|5755|5717|5754.56|5716.56|9
1607320310000|2020-12-07 05:51:50|5755.08|5717.08|5754.99|5716.99|5755.15|5717.15|5754.97|5716.97|10
1607320320000|2020-12-07 05:52:00|5754.98|5716.98|5754.88|5716.88|5755.09|5717.09|5754.8|5716.8|9
1607320330000|2020-12-07 05:52:10|5754.76|5716.76|5754.12|5716.12|5754.76|5716.76|5754.12|5716.12|9
1607320340000|2020-12-07 05:52:20|5754.07|5716.07|5753.99|5715.99|5754.1|5716.1|5753.97|5715.97|10
1607320350000|2020-12-07 05:52:30|5753.93|5715.93|5753.33|5715.33|5754.02|5716.02|5753.33|5715.33|10
1607320360000|2020-12-07 05:52:40|5753.32|5715.32|5753.08|5715.08|5753.36|5715.36|5753.01|5715.01|10
1607320370000|2020-12-07 05:52:50|5753.04|5715.04|5752.89|5714.89|5753.14|5715.14|5752.89|5714.89|10
1607320380000|2020-12-07 05:53:00|5752.9|5714.9|5752.89|5714.89|5752.9|5714.9|5752.74|5714.74|7
1607320390000|2020-12-07 05:53:10|5752.79|5714.79|5752.25|5714.25|5752.79|5714.79|5752.25|5714.25|8
1607320400000|2020-12-07 05:53:20|5752.26|5714.26|5752.19|5714.19|5752.3|5714.3|5752.13|5714.13|9
1607320410000|2020-12-07 05:53:30|5752.21|5714.21|5752.31|5714.31|5752.32|5714.32|5752.21|5714.21|7
1607320420000|2020-12-07 05:53:40|5752.26|5714.26|5752.57|5714.57|5752.57|5714.57|5752.25|5714.25|10
1607320430000|2020-12-07 05:53:50|5752.59|5714.59|5752.56|5714.56|5752.67|5714.67|5752.55|5714.55|8
1607320440000|2020-12-07 05:54:00|5752.55|5714.55|5752.59|5714.59|5752.65|5714.65|5752.55|5714.55|10
1607320450000|2020-12-07 05:54:10|5752.48|5714.48|5752.65|5714.65|5752.84|5714.84|5752.48|5714.48|8
1607320460000|2020-12-07 05:54:20|5752.69|5714.69|5752.86|5714.86|5752.95|5714.95|5752.69|5714.69|9
1607320470000|2020-12-07 05:54:30|5752.89|5714.89|5752.98|5714.98|5753.04|5715.04|5752.79|5714.79|9
1607320480000|2020-12-07 05:54:40|5753.06|5715.06|5753|5715|5753.08|5715.08|5752.97|5714.97|10
1607320490000|2020-12-07 05:54:50|5753.04|5715.04|5753.05|5715.05|5753.15|5715.15|5753.03|5715.03|9
1607320500000|2020-12-07 05:55:00|5753.12|5715.12|5752.9|5714.9|5753.12|5715.12|5752.88|5714.88|8
1607320510000|2020-12-07 05:55:10|5752.89|5714.89|5753|5715|5753.07|5715.07|5752.87|5714.87|10
1607320520000|2020-12-07 05:55:20|5752.96|5714.96|5752.7|5714.7|5752.96|5714.96|5752.7|5714.7|9
1607320530000|2020-12-07 05:55:30|5752.71|5714.71|5752.89|5714.89|5752.9|5714.9|5752.71|5714.71|9
1607320540000|2020-12-07 05:55:40|5752.81|5714.81|5753.25|5715.25|5753.25|5715.25|5752.81|5714.81|9
1607320550000|2020-12-07 05:55:50|5753.15|5715.15|5753.31|5715.31|5753.43|5715.43|5753.15|5715.15|10
1607320560000|2020-12-07 05:56:00|5753.25|5715.25|5753.31|5715.31|5753.43|5715.43|5753.25|5715.25|8
1607320570000|2020-12-07 05:56:10|5753.34|5715.34|5754.14|5716.14|5754.14|5716.14|5753.34|5715.34|9
1607320580000|2020-12-07 05:56:20|5754.27|5716.27|5754.75|5716.75|5754.75|5716.75|5754.27|5716.27|10
1607320590000|2020-12-07 05:56:30|5754.87|5716.87|5755.37|5717.37|5755.37|5717.37|5754.87|5716.87|10
1607320600000|2020-12-07 05:56:40|5755.53|5717.53|5755.37|5717.37|5755.7|5717.7|5755.37|5717.37|8
1607320610000|2020-12-07 05:56:50|5755.43|5717.43|5755.32|5717.32|5755.5|5717.5|5755.27|5717.27|10
1607320620000|2020-12-07 05:57:00|5755.29|5717.29|5754.98|5716.98|5755.35|5717.35|5754.98|5716.98|9
1607320630000|2020-12-07 05:57:10|5755.33|5717.33|5754.8|5716.8|5755.33|5717.33|5754.8|5716.8|10
1607320640000|2020-12-07 05:57:20|5754.72|5716.72|5753.7|5715.7|5754.72|5716.72|5753.7|5715.7|10
1607320650000|2020-12-07 05:57:30|5753.33|5715.33|5752.8|5714.8|5753.33|5715.33|5752.8|5714.8|9
1607320660000|2020-12-07 05:57:40|5752.73|5714.73|5752|5714|5752.78|5714.78|5752|5714|10
1607320670000|2020-12-07 05:57:50|5751.82|5713.82|5751.45|5713.45|5751.82|5713.82|5751.38|5713.38|9
1607320680000|2020-12-07 05:58:00|5751.47|5713.47|5751.38|5713.38|5751.47|5713.47|5751.33|5713.33|10
1607320690000|2020-12-07 05:58:10|5751.5|5713.5|5751.15|5713.15|5751.5|5713.5|5751.15|5713.15|10
1607320700000|2020-12-07 05:58:20|5751.2|5713.2|5751.36|5713.36|5751.36|5713.36|5751|5713|9
1607320710000|2020-12-07 05:58:30|5751.39|5713.39|5751.66|5713.66|5751.73|5713.73|5751.39|5713.39|10
1607320720000|2020-12-07 05:58:40|5751.5|5713.5|5751.46|5713.46|5751.71|5713.71|5751.46|5713.46|9
1607320730000|2020-12-07 05:58:50|5751.37|5713.37|5750.99|5712.99|5751.37|5713.37|5750.99|5712.99|10
1607320740000|2020-12-07 05:59:00|5751.02|5713.02|5750.82|5712.82|5751.02|5713.02|5750.75|5712.75|10
1607320750000|2020-12-07 05:59:10|5750.88|5712.88|5750.74|5712.74|5750.88|5712.88|5750.6|5712.6|10
1607320760000|2020-12-07 05:59:20|5750.6|5712.6|5751.14|5713.14|5751.14|5713.14|5750.6|5712.6|10
1607320770000|2020-12-07 05:59:30|5751.1|5713.1|5751.02|5713.02|5751.19|5713.19|5750.97|5712.97|8
1607320780000|2020-12-07 05:59:40|5751.01|5713.01|5751.28|5713.28|5751.28|5713.28|5751.01|5713.01|8
1607320790000|2020-12-07 05:59:50|5751.27|5713.27|5751.14|5713.14|5751.27|5713.27|5751|5713|10
1607320800000|2020-12-07 06:00:00|5751.07|5713.07|5751.87|5713.87|5751.87|5713.87|5751.07|5713.07|10
1607320810000|2020-12-07 06:00:10|5752.09|5714.09|5753.66|5715.66|5753.71|5715.71|5752.09|5714.09|10
1607320820000|2020-12-07 06:00:20|5753.64|5715.64|5753.69|5715.69|5753.76|5715.76|5753.49|5715.49|10
1607320830000|2020-12-07 06:00:30|5753.54|5715.54|5752.95|5714.95|5753.54|5715.54|5752.95|5714.95|10
1607320840000|2020-12-07 06:00:40|5753.04|5715.04|5753.12|5715.12|5753.13|5715.13|5752.72|5714.72|9
1607320850000|2020-12-07 06:00:50|5753.14|5715.14|5753.26|5715.26|5753.32|5715.32|5753.14|5715.14|7
1607320860000|2020-12-07 06:01:00|5753.28|5715.28|5753.75|5715.75|5753.79|5715.79|5753.27|5715.27|9
1607320870000|2020-12-07 06:01:10|5753.67|5715.67|5752.71|5714.71|5753.67|5715.67|5752.58|5714.58|10
1607320880000|2020-12-07 06:01:20|5752.6|5714.6|5751.92|5713.92|5752.6|5714.6|5751.92|5713.92|9
1607320890000|2020-12-07 06:01:30|5751.79|5713.79|5751.35|5713.35|5751.79|5713.79|5751.31|5713.31|9
1607320900000|2020-12-07 06:01:40|5751.37|5713.37|5751.24|5713.24|5751.45|5713.45|5751.24|5713.24|8
1607320910000|2020-12-07 06:01:50|5751.25|5713.25|5751.3|5713.3|5751.46|5713.46|5751.25|5713.25|8
1607320920000|2020-12-07 06:02:00|5751.27|5713.27|5751.56|5713.56|5751.56|5713.56|5751.27|5713.27|8
1607320930000|2020-12-07 06:02:10|5751.59|5713.59|5751.2|5713.2|5751.61|5713.61|5751.2|5713.2|8
1607320940000|2020-12-07 06:02:20|5751.14|5713.14|5750.69|5712.69|5751.18|5713.18|5750.67|5712.67|9
1607320950000|2020-12-07 06:02:30|5750.63|5712.63|5750.52|5712.52|5750.63|5712.63|5750.43|5712.43|8
1607320960000|2020-12-07 06:02:40|5750.64|5712.64|5750.3|5712.3|5750.64|5712.64|5750.14|5712.14|10
1607320970000|2020-12-07 06:02:50|5750.37|5712.37|5750.19|5712.19|5750.43|5712.43|5750.15|5712.15|10
1607320980000|2020-12-07 06:03:00|5750.17|5712.17|5750.37|5712.37|5750.63|5712.63|5750.17|5712.17|9
1607320990000|2020-12-07 06:03:10|5750.41|5712.41|5749.84|5711.84|5750.45|5712.45|5749.84|5711.84|9
1607321000000|2020-12-07 06:03:20|5749.77|5711.77|5749.71|5711.71|5749.83|5711.83|5749.71|5711.71|10
1607321010000|2020-12-07 06:03:30|5749.64|5711.64|5749.72|5711.72|5749.94|5711.94|5749.64|5711.64|10
1607321020000|2020-12-07 06:03:40|5749.5|5711.5|5748.92|5710.92|5749.5|5711.5|5748.92|5710.92|9
1607321030000|2020-12-07 06:03:50|5748.85|5710.85|5748.69|5710.69|5748.85|5710.85|5748.62|5710.62|10
1607321040000|2020-12-07 06:04:00|5748.77|5710.77|5748.99|5710.99|5748.99|5710.99|5748.77|5710.77|9
1607321050000|2020-12-07 06:04:10|5749|5711|5748.78|5710.78|5749|5711|5748.78|5710.78|8
1607321060000|2020-12-07 06:04:20|5748.8|5710.8|5748.82|5710.82|5748.86|5710.86|5748.71|5710.71|10
1607321070000|2020-12-07 06:04:30|5748.93|5710.93|5748.84|5710.84|5748.93|5710.93|5748.78|5710.78|9
1607321080000|2020-12-07 06:04:40|5748.69|5710.69|5748.61|5710.61|5748.69|5710.69|5748.49|5710.49|8
1607321090000|2020-12-07 06:04:50|5748.59|5710.59|5748.95|5710.95|5749.01|5711.01|5748.55|5710.55|9
1607321100000|2020-12-07 06:05:00|5748.94|5710.94|5749.33|5711.33|5749.37|5711.37|5748.94|5710.94|9
1607321110000|2020-12-07 06:05:10|5749.32|5711.32|5749.45|5711.45|5749.45|5711.45|5749.32|5711.32|9
1607321120000|2020-12-07 06:05:20|5749.47|5711.47|5749.76|5711.76|5749.76|5711.76|5749.47|5711.47|10
1607321130000|2020-12-07 06:05:30|5749.86|5711.86|5750.09|5712.09|5750.18|5712.18|5749.86|5711.86|9
1607321140000|2020-12-07 06:05:40|5750.02|5712.02|5750.36|5712.36|5750.41|5712.41|5750.02|5712.02|8
1607321150000|2020-12-07 06:05:50|5750.42|5712.42|5750.22|5712.22|5750.47|5712.47|5750.16|5712.16|8
1607321160000|2020-12-07 06:06:00|5750.25|5712.25|5751.9|5713.9|5751.9|5713.9|5750.25|5712.25|9
1607321170000|2020-12-07 06:06:10|5751.95|5713.95|5753.77|5715.77|5753.77|5715.77|5751.95|5713.95|9
1607321180000|2020-12-07 06:06:20|5753.8|5715.8|5755.58|5717.58|5755.58|5717.58|5753.8|5715.8|10
1607321190000|2020-12-07 06:06:30|5756.45|5718.45|5757.79|5719.79|5757.86|5719.86|5756.45|5718.45|10
1607321200000|2020-12-07 06:06:40|5757.88|5719.88|5758.94|5720.94|5758.94|5720.94|5757.88|5719.88|10
1607321210000|2020-12-07 06:06:50|5759.35|5721.35|5760.74|5722.74|5760.74|5722.74|5759.35|5721.35|9
1607321220000|2020-12-07 06:07:00|5760.91|5722.91|5762.28|5724.28|5762.36|5724.36|5760.91|5722.91|9
1607321230000|2020-12-07 06:07:10|5762.26|5724.26|5763.08|5725.08|5763.08|5725.08|5762.26|5724.26|10
1607321240000|2020-12-07 06:07:20|5763.23|5725.23|5763.35|5725.35|5763.35|5725.35|5763.04|5725.04|9
1607321250000|2020-12-07 06:07:30|5763.23|5725.23|5764.59|5726.59|5764.59|5726.59|5763.23|5725.23|10
1607321260000|2020-12-07 06:07:40|5764.6|5726.6|5764.29|5726.29|5764.69|5726.69|5764.29|5726.29|10
1607321270000|2020-12-07 06:07:50|5764.3|5726.3|5763.88|5725.88|5764.3|5726.3|5763.84|5725.84|10
1607321280000|2020-12-07 06:08:00|5763.85|5725.85|5763.87|5725.87|5763.91|5725.91|5763.8|5725.8|9
1607321290000|2020-12-07 06:08:10|5763.9|5725.9|5763.36|5725.36|5763.91|5725.91|5763.36|5725.36|9
1607321300000|2020-12-07 06:08:20|5763.35|5725.35|5762.32|5724.32|5763.35|5725.35|5762.32|5724.32|9
1607321310000|2020-12-07 06:08:30|5762.52|5724.52|5761.98|5723.98|5762.52|5724.52|5761.98|5723.98|10
1607321320000|2020-12-07 06:08:40|5761.87|5723.87|5761.52|5723.52|5761.87|5723.87|5761.52|5723.52|9
1607321330000|2020-12-07 06:08:50|5761.67|5723.67|5761.52|5723.52|5761.7|5723.7|5761.45|5723.45|10
1607321340000|2020-12-07 06:09:00|5761.57|5723.57|5761.85|5723.85|5761.86|5723.86|5761.57|5723.57|9
1607321350000|2020-12-07 06:09:10|5761.86|5723.86|5761.83|5723.83|5761.97|5723.97|5761.83|5723.83|9
1607321360000|2020-12-07 06:09:20|5761.8|5723.8|5762.13|5724.13|5762.13|5724.13|5761.8|5723.8|9
1607321370000|2020-12-07 06:09:30|5762.04|5724.04|5762.5|5724.5|5762.51|5724.51|5762.04|5724.04|9
1607321380000|2020-12-07 06:09:40|5762.56|5724.56|5761.91|5723.91|5762.57|5724.57|5761.77|5723.77|9
1607321390000|2020-12-07 06:09:50|5761.78|5723.78|5761.94|5723.94|5761.94|5723.94|5761.63|5723.63|10
1607321400000|2020-12-07 06:10:00|5761.87|5723.87|5761.45|5723.45|5761.87|5723.87|5761.45|5723.45|10
1607321410000|2020-12-07 06:10:10|5761.41|5723.41|5761.67|5723.67|5761.69|5723.69|5761.41|5723.41|9
1607321420000|2020-12-07 06:10:20|5761.79|5723.79|5761.7|5723.7|5761.84|5723.84|5761.41|5723.41|9
1607321430000|2020-12-07 06:10:30|5761.74|5723.74|5761.56|5723.56|5761.87|5723.87|5761.55|5723.55|10
1607321440000|2020-12-07 06:10:40|5761.47|5723.47|5761.31|5723.31|5761.71|5723.71|5761.31|5723.31|10
1607321450000|2020-12-07 06:10:50|5761.3|5723.3|5761.53|5723.53|5761.53|5723.53|5761.25|5723.25|9
1607321460000|2020-12-07 06:11:00|5761.67|5723.67|5761.79|5723.79|5761.79|5723.79|5761.58|5723.58|9
1607321470000|2020-12-07 06:11:10|5761.76|5723.76|5762.39|5724.39|5762.39|5724.39|5761.76|5723.76|10
1607321480000|2020-12-07 06:11:20|5762.35|5724.35|5762.42|5724.42|5762.47|5724.47|5762.27|5724.27|10
1607321490000|2020-12-07 06:11:30|5762.43|5724.43|5762.68|5724.68|5762.69|5724.69|5762.43|5724.43|9
1607321500000|2020-12-07 06:11:40|5762.7|5724.7|5762.66|5724.66|5762.71|5724.71|5762.44|5724.44|9
1607321510000|2020-12-07 06:11:50|5762.62|5724.62|5762.8|5724.8|5762.8|5724.8|5762.44|5724.44|10
1607321520000|2020-12-07 06:12:00|5762.79|5724.79|5763.48|5725.48|5763.58|5725.58|5762.78|5724.78|10
1607321530000|2020-12-07 06:12:10|5763.5|5725.5|5763.16|5725.16|5763.5|5725.5|5763.15|5725.15|10
1607321540000|2020-12-07 06:12:20|5763.15|5725.15|5763.46|5725.46|5763.46|5725.46|5763.15|5725.15|9
1607321550000|2020-12-07 06:12:30|5763.5|5725.5|5762.54|5724.54|5763.5|5725.5|5762.48|5724.48|10
1607321560000|2020-12-07 06:12:40|5762.57|5724.57|5762.28|5724.28|5762.6|5724.6|5762.27|5724.27|9
1607321570000|2020-12-07 06:12:50|5762.27|5724.27|5761.77|5723.77|5762.5|5724.5|5761.77|5723.77|10
1607321580000|2020-12-07 06:13:00|5761.6|5723.6|5761.53|5723.53|5761.8|5723.8|5761.52|5723.52|10
1607321590000|2020-12-07 06:13:10|5761.44|5723.44|5761.77|5723.77|5761.77|5723.77|5761.35|5723.35|10
1607321600000|2020-12-07 06:13:20|5761.75|5723.75|5761.84|5723.84|5761.84|5723.84|5761.48|5723.48|9
1607321610000|2020-12-07 06:13:30|5761.85|5723.85|5761.53|5723.53|5762.04|5724.04|5761.51|5723.51|9
1607321620000|2020-12-07 06:13:40|5761.3|5723.3|5761.15|5723.15|5761.76|5723.76|5761.15|5723.15|10
1607321630000|2020-12-07 06:13:50|5760.99|5722.99|5760.91|5722.91|5760.99|5722.99|5760.87|5722.87|9
1607321640000|2020-12-07 06:14:00|5760.87|5722.87|5761.09|5723.09|5761.12|5723.12|5760.87|5722.87|10
1607321650000|2020-12-07 06:14:10|5761.04|5723.04|5760.69|5722.69|5761.04|5723.04|5760.69|5722.69|8
1607321660000|2020-12-07 06:14:20|5760.71|5722.71|5760.42|5722.42|5760.71|5722.71|5760.42|5722.42|8
1607321670000|2020-12-07 06:14:30|5760.49|5722.49|5760.07|5722.07|5760.5|5722.5|5760.07|5722.07|9
1607321680000|2020-12-07 06:14:40|5759.96|5721.96|5759.93|5721.93|5760.09|5722.09|5759.93|5721.93|9
1607321690000|2020-12-07 06:14:50|5759.81|5721.81|5759.75|5721.75|5759.91|5721.91|5759.68|5721.68|10
1607321700000|2020-12-07 06:15:00|5759.7|5721.7|5759.77|5721.77|5759.84|5721.84|5759.69|5721.69|9
1607321710000|2020-12-07 06:15:10|5759.76|5721.76|5759.94|5721.94|5759.94|5721.94|5759.72|5721.72|7
1607321720000|2020-12-07 06:15:20|5759.97|5721.97|5760.22|5722.22|5760.29|5722.29|5759.95|5721.95|8
1607321730000|2020-12-07 06:15:30|5760.18|5722.18|5760.44|5722.44|5760.48|5722.48|5760.18|5722.18|9
1607321740000|2020-12-07 06:15:40|5760.48|5722.48|5762.06|5724.06|5762.06|5724.06|5760.48|5722.48|8
1607321750000|2020-12-07 06:15:50|5762.29|5724.29|5763.82|5725.82|5763.84|5725.84|5762.29|5724.29|10
1607321760000|2020-12-07 06:16:00|5764.27|5726.27|5764.73|5726.73|5764.77|5726.77|5764.27|5726.27|8
1607321770000|2020-12-07 06:16:10|5764.85|5726.85|5765.35|5727.35|5765.38|5727.38|5764.85|5726.85|9
1607321780000|2020-12-07 06:16:20|5765.36|5727.36|5765.97|5727.97|5765.97|5727.97|5765.36|5727.36|9
1607321790000|2020-12-07 06:16:30|5765.83|5727.83|5767.58|5729.58|5767.58|5729.58|5765.83|5727.83|10
1607321800000|2020-12-07 06:16:40|5767.59|5729.59|5768.3|5730.3|5768.3|5730.3|5767.59|5729.59|10
1607321810000|2020-12-07 06:16:50|5768.36|5730.36|5768.52|5730.52|5768.54|5730.54|5768.32|5730.32|10
1607321820000|2020-12-07 06:17:00|5768.63|5730.63|5768.93|5730.93|5769.04|5731.04|5768.63|5730.63|7
1607321830000|2020-12-07 06:17:10|5768.99|5730.99|5769.2|5731.2|5769.29|5731.29|5768.97|5730.97|10
1607321840000|2020-12-07 06:17:20|5769.25|5731.25|5770.14|5732.14|5770.14|5732.14|5769.25|5731.25|9
1607321850000|2020-12-07 06:17:30|5769.91|5731.91|5770.08|5732.08|5770.21|5732.21|5769.91|5731.91|10
1607321860000|2020-12-07 06:17:40|5770.26|5732.26|5770.65|5732.65|5770.65|5732.65|5770.26|5732.26|9
1607321870000|2020-12-07 06:17:50|5770.63|5732.63|5771.13|5733.13|5771.13|5733.13|5770.59|5732.59|10
1607321880000|2020-12-07 06:18:00|5771.12|5733.12|5771.37|5733.37|5771.37|5733.37|5771|5733|8
1607321890000|2020-12-07 06:18:10|5771.56|5733.56|5772.59|5734.59|5772.59|5734.59|5771.56|5733.56|10
1607321900000|2020-12-07 06:18:20|5772.69|5734.69|5774.94|5736.94|5774.94|5736.94|5772.69|5734.69|10
1607321910000|2020-12-07 06:18:30|5774.97|5736.97|5775.45|5737.45|5775.45|5737.45|5774.9|5736.9|10
1607321920000|2020-12-07 06:18:40|5775.83|5737.83|5777.37|5739.37|5777.37|5739.37|5775.83|5737.83|10
1607321930000|2020-12-07 06:18:50|5777.33|5739.33|5779.91|5741.91|5779.91|5741.91|5777.33|5739.33|10
1607321940000|2020-12-07 06:19:00|5779.78|5741.78|5780.1|5742.1|5780.13|5742.13|5779.71|5741.71|10
1607321950000|2020-12-07 06:19:10|5780.02|5742.02|5780.18|5742.18|5780.38|5742.38|5780.01|5742.01|10
1607321960000|2020-12-07 06:19:20|5780.25|5742.25|5780.68|5742.68|5780.74|5742.74|5780.25|5742.25|10
1607321970000|2020-12-07 06:19:30|5780.53|5742.53|5780|5742|5780.53|5742.53|5779.99|5741.99|9
1607321980000|2020-12-07 06:19:40|5779.98|5741.98|5780|5742|5780.08|5742.08|5779.94|5741.94|9
1607321990000|2020-12-07 06:19:50|5779.84|5741.84|5779.79|5741.79|5780.02|5742.02|5779.71|5741.71|10
1607322000000|2020-12-07 06:20:00|5779.81|5741.81|5779.91|5741.91|5779.93|5741.93|5779.7|5741.7|9
1607322010000|2020-12-07 06:20:10|5779.88|5741.88|5780.19|5742.19|5780.35|5742.35|5779.88|5741.88|9
1607322020000|2020-12-07 06:20:20|5780.27|5742.27|5780.48|5742.48|5780.5|5742.5|5780.18|5742.18|8
1607322030000|2020-12-07 06:20:30|5780.56|5742.56|5780.8|5742.8|5780.8|5742.8|5780.56|5742.56|9
1607322040000|2020-12-07 06:20:40|5780.77|5742.77|5781.05|5743.05|5781.05|5743.05|5780.68|5742.68|9
1607322050000|2020-12-07 06:20:50|5781.01|5743.01|5780.68|5742.68|5781.01|5743.01|5780.68|5742.68|10
1607322060000|2020-12-07 06:21:00|5780.77|5742.77|5781.28|5743.28|5781.28|5743.28|5780.75|5742.75|10
1607322070000|2020-12-07 06:21:10|5781.25|5743.25|5781.25|5743.25|5781.41|5743.41|5781.21|5743.21|9
1607322080000|2020-12-07 06:21:20|5781.23|5743.23|5781.26|5743.26|5781.26|5743.26|5781.06|5743.06|9
1607322090000|2020-12-07 06:21:30|5781.31|5743.31|5781.44|5743.44|5781.44|5743.44|5781.31|5743.31|9
1607322100000|2020-12-07 06:21:40|5781.57|5743.57|5781.24|5743.24|5781.61|5743.61|5781.24|5743.24|8
1607322110000|2020-12-07 06:21:50|5781.27|5743.27|5781.07|5743.07|5781.34|5743.34|5781.01|5743.01|7
1607322120000|2020-12-07 06:22:00|5781.06|5743.06|5780.55|5742.55|5781.06|5743.06|5780.55|5742.55|10
1607322130000|2020-12-07 06:22:10|5780.29|5742.29|5777.93|5739.93|5780.29|5742.29|5777.93|5739.93|10
1607322140000|2020-12-07 06:22:20|5777.71|5739.71|5776.96|5738.96|5777.71|5739.71|5776.77|5738.77|10
1607322150000|2020-12-07 06:22:30|5777.04|5739.04|5777.49|5739.49|5777.49|5739.49|5777.01|5739.01|10
1607322160000|2020-12-07 06:22:40|5777.51|5739.51|5777.38|5739.38|5777.56|5739.56|5777.23|5739.23|10
1607322170000|2020-12-07 06:22:50|5777.35|5739.35|5776.94|5738.94|5777.35|5739.35|5776.87|5738.87|8
1607322180000|2020-12-07 06:23:00|5776.76|5738.76|5775.29|5737.29|5776.76|5738.76|5775.28|5737.28|9
1607322190000|2020-12-07 06:23:10|5775.08|5737.08|5774.66|5736.66|5775.08|5737.08|5774.66|5736.66|10
1607322200000|2020-12-07 06:23:20|5774.68|5736.68|5774.56|5736.56|5774.83|5736.83|5774.52|5736.52|10
1607322210000|2020-12-07 06:23:30|5774.42|5736.42|5773.76|5735.76|5774.42|5736.42|5773.73|5735.73|10
1607322220000|2020-12-07 06:23:40|5773.71|5735.71|5773.45|5735.45|5773.71|5735.71|5773.32|5735.32|8
1607322230000|2020-12-07 06:23:50|5773.48|5735.48|5773.44|5735.44|5773.64|5735.64|5773.29|5735.29|10
1607322240000|2020-12-07 06:24:00|5773.68|5735.68|5774.62|5736.62|5774.62|5736.62|5773.68|5735.68|9
1607322250000|2020-12-07 06:24:10|5774.83|5736.83|5775.3|5737.3|5775.35|5737.35|5774.57|5736.57|10
1607322260000|2020-12-07 06:24:20|5775.19|5737.19|5774.9|5736.9|5775.19|5737.19|5774.9|5736.9|9
1607322270000|2020-12-07 06:24:30|5775.04|5737.04|5775.34|5737.34|5775.4|5737.4|5774.76|5736.76|10
1607322280000|2020-12-07 06:24:40|5775.16|5737.16|5775.49|5737.49|5775.55|5737.55|5775.11|5737.11|10
1607322290000|2020-12-07 06:24:50|5775.5|5737.5|5775.78|5737.78|5775.78|5737.78|5775.34|5737.34|10
1607322300000|2020-12-07 06:25:00|5775.57|5737.57|5775.45|5737.45|5775.74|5737.74|5775.4|5737.4|9
1607322310000|2020-12-07 06:25:10|5775.48|5737.48|5775.75|5737.75|5775.81|5737.81|5775.46|5737.46|10
1607322320000|2020-12-07 06:25:20|5775.56|5737.56|5775.9|5737.9|5775.9|5737.9|5775.46|5737.46|9
1607322330000|2020-12-07 06:25:30|5776.07|5738.07|5776.47|5738.47|5776.51|5738.51|5776.02|5738.02|10
1607322340000|2020-12-07 06:25:40|5776.51|5738.51|5776.72|5738.72|5776.72|5738.72|5776.5|5738.5|10
1607322350000|2020-12-07 06:25:50|5776.64|5738.64|5777.46|5739.46|5777.46|5739.46|5776.57|5738.57|10
1607322360000|2020-12-07 06:26:00|5777.48|5739.48|5778.37|5740.37|5778.37|5740.37|5777.48|5739.48|7
1607322370000|2020-12-07 06:26:10|5778.41|5740.41|5777.31|5739.31|5778.41|5740.41|5777.25|5739.25|10
1607322380000|2020-12-07 06:26:20|5777.13|5739.13|5777.02|5739.02|5777.14|5739.14|5776.8|5738.8|10
1607322390000|2020-12-07 06:26:30|5776.61|5738.61|5776.81|5738.81|5776.91|5738.91|5776.61|5738.61|10
1607322400000|2020-12-07 06:26:40|5776.7|5738.7|5776.13|5738.13|5776.7|5738.7|5776.13|5738.13|10
1607322410000|2020-12-07 06:26:50|5776.07|5738.07|5777.27|5739.27|5777.27|5739.27|5776.07|5738.07|9
1607322420000|2020-12-07 06:27:00|5777.33|5739.33|5777.58|5739.58|5777.68|5739.68|5777.24|5739.24|10
1607322430000|2020-12-07 06:27:10|5777.4|5739.4|5777.21|5739.21|5777.45|5739.45|5777.09|5739.09|10
1607322440000|2020-12-07 06:27:20|5777.17|5739.17|5776.89|5738.89|5777.26|5739.26|5776.89|5738.89|10
1607322450000|2020-12-07 06:27:30|5776.96|5738.96|5776.45|5738.45|5776.96|5738.96|5776.45|5738.45|10
1607322460000|2020-12-07 06:27:40|5776.49|5738.49|5776.38|5738.38|5776.56|5738.56|5776.38|5738.38|10
1607322470000|2020-12-07 06:27:50|5776.22|5738.22|5776.24|5738.24|5776.45|5738.45|5776.22|5738.22|10
1607322480000|2020-12-07 06:28:00|5776.31|5738.31|5776.55|5738.55|5776.74|5738.74|5776.31|5738.31|8
1607322490000|2020-12-07 06:28:10|5776.57|5738.57|5776.42|5738.42|5776.57|5738.57|5776.37|5738.37|8
1607322500000|2020-12-07 06:28:20|5776.33|5738.33|5776.2|5738.2|5776.33|5738.33|5776.02|5738.02|10
1607322510000|2020-12-07 06:28:30|5776.27|5738.27|5776.61|5738.61|5776.61|5738.61|5776.25|5738.25|10
1607322520000|2020-12-07 06:28:40|5776.55|5738.55|5776.56|5738.56|5776.56|5738.56|5776.31|5738.31|10
1607322530000|2020-12-07 06:28:50|5776.59|5738.59|5776.75|5738.75|5776.75|5738.75|5776.59|5738.59|9
1607322540000|2020-12-07 06:29:00|5776.72|5738.72|5776.4|5738.4|5776.73|5738.73|5776.38|5738.38|10
1607322550000|2020-12-07 06:29:10|5776.18|5738.18|5775.1|5737.1|5776.19|5738.19|5775.1|5737.1|10
1607322560000|2020-12-07 06:29:20|5775.3|5737.3|5775.41|5737.41|5775.63|5737.63|5775.3|5737.3|9
1607322570000|2020-12-07 06:29:30|5775.2|5737.2|5775.05|5737.05|5775.2|5737.2|5774.95|5736.95|9
1607322580000|2020-12-07 06:29:40|5774.98|5736.98|5774.82|5736.82|5775|5737|5774.67|5736.67|8
1607322590000|2020-12-07 06:29:50|5774.78|5736.78|5774.7|5736.7|5774.81|5736.81|5774.59|5736.59|9
1607322600000|2020-12-07 06:30:00|5774.56|5736.56|5774.03|5736.03|5774.56|5736.56|5773.92|5735.92|10
1607322610000|2020-12-07 06:30:10|5774.01|5736.01|5773.87|5735.87|5774.01|5736.01|5773.8|5735.8|10
1607322620000|2020-12-07 06:30:20|5773.85|5735.85|5772.98|5734.98|5773.85|5735.85|5772.95|5734.95|10
1607322630000|2020-12-07 06:30:30|5772.97|5734.97|5772.76|5734.76|5772.97|5734.97|5772.71|5734.71|9
1607322640000|2020-12-07 06:30:40|5772.66|5734.66|5772.16|5734.16|5772.69|5734.69|5771.98|5733.98|9
1607322650000|2020-12-07 06:30:50|5771.89|5733.89|5772.27|5734.27|5772.27|5734.27|5771.89|5733.89|9
1607322660000|2020-12-07 06:31:00|5772.33|5734.33|5772.21|5734.21|5772.6|5734.6|5772.21|5734.21|10
1607322670000|2020-12-07 06:31:10|5772.14|5734.14|5770.74|5732.74|5772.14|5734.14|5770.74|5732.74|9
1607322680000|2020-12-07 06:31:20|5770.55|5732.55|5770.41|5732.41|5770.56|5732.56|5770.36|5732.36|10
1607322690000|2020-12-07 06:31:30|5770.23|5732.23|5770.48|5732.48|5770.55|5732.55|5770.14|5732.14|9
1607322700000|2020-12-07 06:31:40|5770.67|5732.67|5771.3|5733.3|5771.35|5733.35|5770.67|5732.67|10
1607322710000|2020-12-07 06:31:50|5771.16|5733.16|5770.78|5732.78|5771.18|5733.18|5770.63|5732.63|10
1607322720000|2020-12-07 06:32:00|5770.81|5732.81|5771.13|5733.13|5771.31|5733.31|5770.68|5732.68|10
1607322730000|2020-12-07 06:32:10|5771.23|5733.23|5770.99|5732.99|5771.23|5733.23|5770.99|5732.99|9
1607322740000|2020-12-07 06:32:20|5770.76|5732.76|5770.89|5732.89|5770.89|5732.89|5770.75|5732.75|9
1607322750000|2020-12-07 06:32:30|5770.78|5732.78|5770.92|5732.92|5771|5733|5770.76|5732.76|10
1607322760000|2020-12-07 06:32:40|5771|5733|5770.95|5732.95|5771.14|5733.14|5770.86|5732.86|10
1607322770000|2020-12-07 06:32:50|5770.98|5732.98|5771.23|5733.23|5771.24|5733.24|5770.98|5732.98|10
1607322780000|2020-12-07 06:33:00|5771.05|5733.05|5771.18|5733.18|5771.2|5733.2|5771.05|5733.05|9
1607322790000|2020-12-07 06:33:10|5771.19|5733.19|5771.17|5733.17|5771.26|5733.26|5771.12|5733.12|9
1607322800000|2020-12-07 06:33:20|5771.12|5733.12|5771.26|5733.26|5771.31|5733.31|5770.99|5732.99|8
1607322810000|2020-12-07 06:33:30|5771.2|5733.2|5771.21|5733.21|5771.38|5733.38|5771.2|5733.2|7
1607322820000|2020-12-07 06:33:40|5771.19|5733.19|5770.97|5732.97|5771.19|5733.19|5770.94|5732.94|8
1607322830000|2020-12-07 06:33:50|5770.98|5732.98|5770.8|5732.8|5770.98|5732.98|5770.58|5732.58|9
1607322840000|2020-12-07 06:34:00|5770.85|5732.85|5770.61|5732.61|5770.85|5732.85|5770.61|5732.61|9
1607322850000|2020-12-07 06:34:10|5770.62|5732.62|5770.27|5732.27|5770.62|5732.62|5770.18|5732.18|8
1607322860000|2020-12-07 06:34:20|5770.35|5732.35|5770.37|5732.37|5770.37|5732.37|5770.18|5732.18|10
1607322870000|2020-12-07 06:34:30|5770.38|5732.38|5770.78|5732.78|5770.78|5732.78|5770.38|5732.38|10
1607322880000|2020-12-07 06:34:40|5770.8|5732.8|5770.64|5732.64|5770.8|5732.8|5770.53|5732.53|9
1607322890000|2020-12-07 06:34:50|5770.7|5732.7|5770.78|5732.78|5770.78|5732.78|5770.54|5732.54|10
1607322900000|2020-12-07 06:35:00|5770.79|5732.79|5770.5|5732.5|5770.83|5732.83|5770.49|5732.49|10
1607322910000|2020-12-07 06:35:10|5770.58|5732.58|5770.39|5732.39|5770.58|5732.58|5770.26|5732.26|10
1607322920000|2020-12-07 06:35:20|5770.37|5732.37|5770.46|5732.46|5770.46|5732.46|5770.37|5732.37|9
1607322930000|2020-12-07 06:35:30|5770.41|5732.41|5770.21|5732.21|5770.43|5732.43|5770.08|5732.08|9
1607322940000|2020-12-07 06:35:40|5770.2|5732.2|5770.32|5732.32|5770.5|5732.5|5770.2|5732.2|10
1607322950000|2020-12-07 06:35:50|5770.08|5732.08|5769.2|5731.2|5770.08|5732.08|5769.2|5731.2|10
1607322960000|2020-12-07 06:36:00|5769.14|5731.14|5768.55|5730.55|5769.16|5731.16|5768.55|5730.55|10
1607322970000|2020-12-07 06:36:10|5768.39|5730.39|5767.86|5729.86|5768.39|5730.39|5767.7|5729.7|10
1607322980000|2020-12-07 06:36:20|5767.78|5729.78|5767.74|5729.74|5767.89|5729.89|5767.71|5729.71|9
1607322990000|2020-12-07 06:36:30|5767.66|5729.66|5767.81|5729.81|5767.94|5729.94|5767.66|5729.66|9
1607323000000|2020-12-07 06:36:40|5767.79|5729.79|5767.42|5729.42|5767.79|5729.79|5767.28|5729.28|10
1607323010000|2020-12-07 06:36:50|5767.43|5729.43|5766.59|5728.59|5767.43|5729.43|5766.59|5728.59|9
1607323020000|2020-12-07 06:37:00|5766.51|5728.51|5766.23|5728.23|5766.51|5728.51|5766.18|5728.18|9
1607323030000|2020-12-07 06:37:10|5766.28|5728.28|5766.45|5728.45|5766.45|5728.45|5766.28|5728.28|9
1607323040000|2020-12-07 06:37:20|5766.49|5728.49|5766.52|5728.52|5766.58|5728.58|5766.4|5728.4|9
1607323050000|2020-12-07 06:37:30|5766.65|5728.65|5767.56|5729.56|5767.56|5729.56|5766.6|5728.6|10
1607323060000|2020-12-07 06:37:40|5767.5|5729.5|5768|5730|5768.07|5730.07|5767.49|5729.49|10
1607323070000|2020-12-07 06:37:50|5768.08|5730.08|5767.98|5729.98|5768.08|5730.08|5767.85|5729.85|9
1607323080000|2020-12-07 06:38:00|5767.93|5729.93|5767.82|5729.82|5768.03|5730.03|5767.79|5729.79|9
1607323090000|2020-12-07 06:38:10|5767.9|5729.9|5768.01|5730.01|5768.09|5730.09|5767.79|5729.79|9
1607323100000|2020-12-07 06:38:20|5767.93|5729.93|5768.13|5730.13|5768.31|5730.31|5767.89|5729.89|10
1607323110000|2020-12-07 06:38:30|5768.18|5730.18|5767.82|5729.82|5768.18|5730.18|5767.79|5729.79|9
1607323120000|2020-12-07 06:38:40|5767.89|5729.89|5767.82|5729.82|5767.95|5729.95|5767.61|5729.61|10
1607323130000|2020-12-07 06:38:50|5767.98|5729.98|5768.11|5730.11|5768.11|5730.11|5767.98|5729.98|8
1607323140000|2020-12-07 06:39:00|5768.1|5730.1|5768.46|5730.46|5768.53|5730.53|5768.1|5730.1|9
1607323150000|2020-12-07 06:39:10|5768.58|5730.58|5768.25|5730.25|5768.58|5730.58|5768.25|5730.25|9
1607323160000|2020-12-07 06:39:20|5768.19|5730.19|5767.98|5729.98|5768.19|5730.19|5767.98|5729.98|10
1607323170000|2020-12-07 06:39:30|5767.85|5729.85|5766.43|5728.43|5767.85|5729.85|5766.43|5728.43|10
1607323180000|2020-12-07 06:39:40|5766.29|5728.29|5765.41|5727.41|5766.29|5728.29|5765.33|5727.33|10
1607323190000|2020-12-07 06:39:50|5765.26|5727.26|5764.26|5726.26|5765.26|5727.26|5764.26|5726.26|9
1607323200000|2020-12-07 06:40:00|5764.25|5726.25|5763.66|5725.66|5764.31|5726.31|5763.66|5725.66|10
1607323210000|2020-12-07 06:40:10|5763.47|5725.47|5763.88|5725.88|5763.89|5725.89|5763.36|5725.36|10
1607323220000|2020-12-07 06:40:20|5763.87|5725.87|5764.8|5726.8|5764.8|5726.8|5763.87|5725.87|10
1607323230000|2020-12-07 06:40:30|5764.86|5726.86|5764.95|5726.95|5764.95|5726.95|5764.7|5726.7|10
1607323240000|2020-12-07 06:40:40|5764.9|5726.9|5765.68|5727.68|5765.68|5727.68|5764.9|5726.9|9
1607323250000|2020-12-07 06:40:50|5765.75|5727.75|5766.6|5728.6|5766.82|5728.82|5765.75|5727.75|9
1607323260000|2020-12-07 06:41:00|5766.66|5728.66|5766.71|5728.71|5766.81|5728.81|5766.53|5728.53|10
1607323270000|2020-12-07 06:41:10|5766.54|5728.54|5765.47|5727.47|5766.54|5728.54|5765.47|5727.47|9
1607323280000|2020-12-07 06:41:20|5765.44|5727.44|5765.49|5727.49|5765.49|5727.49|5765.19|5727.19|8
1607323290000|2020-12-07 06:41:30|5765.65|5727.65|5765.91|5727.91|5765.91|5727.91|5765.65|5727.65|9
1607323300000|2020-12-07 06:41:40|5765.95|5727.95|5765.93|5727.93|5765.96|5727.96|5765.8|5727.8|10
1607323310000|2020-12-07 06:41:50|5765.95|5727.95|5765.29|5727.29|5765.95|5727.95|5765.29|5727.29|10
1607323320000|2020-12-07 06:42:00|5765.11|5727.11|5765.11|5727.11|5765.13|5727.13|5765.03|5727.03|6
1607323330000|2020-12-07 06:42:10|5764.96|5726.96|5765.11|5727.11|5765.15|5727.15|5764.96|5726.96|10
1607323340000|2020-12-07 06:42:20|5765.08|5727.08|5764.92|5726.92|5765.08|5727.08|5764.85|5726.85|8
1607323350000|2020-12-07 06:42:30|5764.84|5726.84|5764.59|5726.59|5764.94|5726.94|5764.59|5726.59|10
1607323360000|2020-12-07 06:42:40|5764.57|5726.57|5764.48|5726.48|5764.57|5726.57|5764.21|5726.21|10
1607323370000|2020-12-07 06:42:50|5764.25|5726.25|5764.15|5726.15|5764.61|5726.61|5764.15|5726.15|9
1607323380000|2020-12-07 06:43:00|5764.06|5726.06|5764.12|5726.12|5764.15|5726.15|5764|5726|9
1607323390000|2020-12-07 06:43:10|5764.4|5726.4|5765.93|5727.93|5765.93|5727.93|5764.38|5726.38|10
1607323400000|2020-12-07 06:43:20|5766|5728|5766.1|5728.1|5766.22|5728.22|5766|5728|9
1607323410000|2020-12-07 06:43:30|5766.14|5728.14|5766.06|5728.06|5766.18|5728.18|5766.06|5728.06|9
1607323420000|2020-12-07 06:43:40|5766.1|5728.1|5765.55|5727.55|5766.1|5728.1|5765.55|5727.55|10
1607323430000|2020-12-07 06:43:50|5765.44|5727.44|5765.64|5727.64|5765.64|5727.64|5765.39|5727.39|9
1607323440000|2020-12-07 06:44:00|5765.58|5727.58|5765.51|5727.51|5765.63|5727.63|5765.45|5727.45|10
1607323450000|2020-12-07 06:44:10|5765.45|5727.45|5765.57|5727.57|5765.74|5727.74|5765.45|5727.45|10
1607323460000|2020-12-07 06:44:20|5765.63|5727.63|5765.34|5727.34|5765.64|5727.64|5765.25|5727.25|9
1607323470000|2020-12-07 06:44:30|5765.25|5727.25|5765.32|5727.32|5765.48|5727.48|5765.17|5727.17|10
1607323480000|2020-12-07 06:44:40|5765.29|5727.29|5765.38|5727.38|5765.4|5727.4|5765.08|5727.08|10
1607323490000|2020-12-07 06:44:50|5765.51|5727.51|5765.37|5727.37|5765.55|5727.55|5765.37|5727.37|10
1607323500000|2020-12-07 06:45:00|5765.31|5727.31|5765.3|5727.3|5765.66|5727.66|5765.25|5727.25|10
1607323510000|2020-12-07 06:45:10|5765.26|5727.26|5765.84|5727.84|5765.84|5727.84|5765.19|5727.19|9
1607323520000|2020-12-07 06:45:20|5765.89|5727.89|5765.76|5727.76|5765.94|5727.94|5765.76|5727.76|9
1607323530000|2020-12-07 06:45:30|5765.81|5727.81|5766.02|5728.02|5766.02|5728.02|5765.81|5727.81|8
1607323540000|2020-12-07 06:45:40|5766.22|5728.22|5766.57|5728.57|5766.57|5728.57|5766.22|5728.22|10
1607323550000|2020-12-07 06:45:50|5766.6|5728.6|5766.85|5728.85|5766.93|5728.93|5766.6|5728.6|9
1607323560000|2020-12-07 06:46:00|5766.92|5728.92|5767.58|5729.58|5767.58|5729.58|5766.92|5728.92|10
1607323570000|2020-12-07 06:46:10|5767.87|5729.87|5769.14|5731.14|5769.14|5731.14|5767.87|5729.87|10
1607323580000|2020-12-07 06:46:20|5769.26|5731.26|5770.47|5732.47|5770.5|5732.5|5769.26|5731.26|10
1607323590000|2020-12-07 06:46:30|5770.75|5732.75|5771.8|5733.8|5771.81|5733.81|5770.75|5732.75|10
1607323600000|2020-12-07 06:46:40|5771.88|5733.88|5772.43|5734.43|5772.43|5734.43|5771.88|5733.88|10
1607323610000|2020-12-07 06:46:50|5772.6|5734.6|5773.69|5735.69|5773.69|5735.69|5772.6|5734.6|10
1607323620000|2020-12-07 06:47:00|5773.81|5735.81|5774.79|5736.79|5774.79|5736.79|5773.77|5735.77|10
1607323630000|2020-12-07 06:47:10|5774.99|5736.99|5775.64|5737.64|5775.64|5737.64|5774.99|5736.99|9
1607323640000|2020-12-07 06:47:20|5775.55|5737.55|5775.66|5737.66|5775.72|5737.72|5775.52|5737.52|9
1607323650000|2020-12-07 06:47:30|5775.86|5737.86|5776.13|5738.13|5776.3|5738.3|5775.86|5737.86|10
1607323660000|2020-12-07 06:47:40|5776.12|5738.12|5776.55|5738.55|5776.55|5738.55|5776.12|5738.12|9
1607323670000|2020-12-07 06:47:50|5776.58|5738.58|5776.7|5738.7|5776.74|5738.74|5776.52|5738.52|9
1607323680000|2020-12-07 06:48:00|5776.68|5738.68|5776.65|5738.65|5776.7|5738.7|5776.59|5738.59|10
1607323690000|2020-12-07 06:48:10|5776.64|5738.64|5777.47|5739.47|5777.47|5739.47|5776.62|5738.62|9
1607323700000|2020-12-07 06:48:20|5777.71|5739.71|5778.58|5740.58|5778.58|5740.58|5777.63|5739.63|10
1607323710000|2020-12-07 06:48:30|5778.79|5740.79|5777.92|5739.92|5778.9|5740.9|5777.92|5739.92|9
1607323720000|2020-12-07 06:48:40|5777.95|5739.95|5779.82|5741.82|5779.82|5741.82|5777.95|5739.95|10
1607323730000|2020-12-07 06:48:50|5780.54|5742.54|5780.78|5742.78|5781.02|5743.02|5780.37|5742.37|9
1607323740000|2020-12-07 06:49:00|5780.7|5742.7|5780.78|5742.78|5780.95|5742.95|5780.67|5742.67|9
1607323750000|2020-12-07 06:49:10|5780.65|5742.65|5779.92|5741.92|5780.65|5742.65|5779.87|5741.87|10
1607323760000|2020-12-07 06:49:20|5780.02|5742.02|5780.35|5742.35|5780.49|5742.49|5780.02|5742.02|9
1607323770000|2020-12-07 06:49:30|5780.52|5742.52|5779.96|5741.96|5780.52|5742.52|5779.96|5741.96|10
1607323780000|2020-12-07 06:49:40|5780.01|5742.01|5780.3|5742.3|5780.36|5742.36|5779.95|5741.95|10
1607323790000|2020-12-07 06:49:50|5780.41|5742.41|5780.31|5742.31|5780.48|5742.48|5780.2|5742.2|10
1607323800000|2020-12-07 06:50:00|5780.27|5742.27|5780.18|5742.18|5780.39|5742.39|5779.97|5741.97|10
1607323810000|2020-12-07 06:50:10|5780.19|5742.19|5780.14|5742.14|5780.24|5742.24|5780.1|5742.1|8
1607323820000|2020-12-07 06:50:20|5780.11|5742.11|5779.71|5741.71|5780.13|5742.13|5779.7|5741.7|10
1607323830000|2020-12-07 06:50:30|5779.7|5741.7|5779.39|5741.39|5779.74|5741.74|5779.39|5741.39|9
1607323840000|2020-12-07 06:50:40|5779.47|5741.47|5779.45|5741.45|5779.47|5741.47|5779.32|5741.32|7
1607323850000|2020-12-07 06:50:50|5779.28|5741.28|5779.55|5741.55|5779.55|5741.55|5779.28|5741.28|9
1607323860000|2020-12-07 06:51:00|5779.49|5741.49|5777.67|5739.67|5779.49|5741.49|5777.67|5739.67|10
1607323870000|2020-12-07 06:51:10|5777.66|5739.66|5776.81|5738.81|5777.66|5739.66|5776.68|5738.68|10
1607323880000|2020-12-07 06:51:20|5776.83|5738.83|5776.66|5738.66|5776.87|5738.87|5776.58|5738.58|9
1607323890000|2020-12-07 06:51:30|5776.6|5738.6|5776.79|5738.79|5776.79|5738.79|5776.6|5738.6|8
1607323900000|2020-12-07 06:51:40|5776.71|5738.71|5777.61|5739.61|5777.66|5739.66|5776.71|5738.71|10
1607323910000|2020-12-07 06:51:50|5777.53|5739.53|5777.48|5739.48|5777.71|5739.71|5777.48|5739.48|9
1607323920000|2020-12-07 06:52:00|5777.46|5739.46|5777.07|5739.07|5777.47|5739.47|5777.07|5739.07|9
1607323930000|2020-12-07 06:52:10|5777.08|5739.08|5776.76|5738.76|5777.08|5739.08|5776.76|5738.76|9
1607323940000|2020-12-07 06:52:20|5776.81|5738.81|5776.57|5738.57|5776.81|5738.81|5776.39|5738.39|9
1607323950000|2020-12-07 06:52:30|5776.48|5738.48|5776.11|5738.11|5776.54|5738.54|5776.11|5738.11|9
1607323960000|2020-12-07 06:52:40|5776.07|5738.07|5775.82|5737.82|5776.07|5738.07|5775.82|5737.82|8
1607323970000|2020-12-07 06:52:50|5775.72|5737.72|5775.56|5737.56|5775.77|5737.77|5775.56|5737.56|10
1607323980000|2020-12-07 06:53:00|5775.58|5737.58|5774.25|5736.25|5775.58|5737.58|5774.23|5736.23|10
1607323990000|2020-12-07 06:53:10|5774.21|5736.21|5773.3|5735.3|5774.21|5736.21|5773.3|5735.3|10
1607324000000|2020-12-07 06:53:20|5773.2|5735.2|5772.12|5734.12|5773.2|5735.2|5772.12|5734.12|9
1607324010000|2020-12-07 06:53:30|5772.04|5734.04|5772.28|5734.28|5772.28|5734.28|5771.7|5733.7|10
1607324020000|2020-12-07 06:53:40|5772.7|5734.7|5773.06|5735.06|5773.29|5735.29|5772.7|5734.7|10
1607324030000|2020-12-07 06:53:50|5772.96|5734.96|5772.73|5734.73|5772.96|5734.96|5772.4|5734.4|9
1607324040000|2020-12-07 06:54:00|5772.62|5734.62|5772.83|5734.83|5772.87|5734.87|5772.62|5734.62|10
1607324050000|2020-12-07 06:54:10|5772.81|5734.81|5772.83|5734.83|5772.83|5734.83|5772.58|5734.58|7
1607324060000|2020-12-07 06:54:20|5772.86|5734.86|5772.61|5734.61|5772.86|5734.86|5772.61|5734.61|9
1607324070000|2020-12-07 06:54:30|5772.6|5734.6|5772.83|5734.83|5772.83|5734.83|5772.6|5734.6|8
1607324080000|2020-12-07 06:54:40|5772.72|5734.72|5772.86|5734.86|5772.86|5734.86|5772.69|5734.69|9
1607324090000|2020-12-07 06:54:50|5772.84|5734.84|5772.63|5734.63|5772.84|5734.84|5772.57|5734.57|8
1607324100000|2020-12-07 06:55:00|5772.79|5734.79|5772.75|5734.75|5773.1|5735.1|5772.75|5734.75|10
1607324110000|2020-12-07 06:55:10|5772.65|5734.65|5771.3|5733.3|5772.65|5734.65|5771.3|5733.3|10
1607324120000|2020-12-07 06:55:20|5771.19|5733.19|5770.85|5732.85|5771.24|5733.24|5770.85|5732.85|10
1607324130000|2020-12-07 06:55:30|5770.73|5732.73|5770.28|5732.28|5770.73|5732.73|5770.28|5732.28|9
1607324140000|2020-12-07 06:55:40|5770.06|5732.06|5769.52|5731.52|5770.09|5732.09|5769.52|5731.52|10
1607324150000|2020-12-07 06:55:50|5769.56|5731.56|5769.53|5731.53|5769.63|5731.63|5769.5|5731.5|9
1607324160000|2020-12-07 06:56:00|5769.49|5731.49|5769.45|5731.45|5769.64|5731.64|5769.36|5731.36|9
1607324170000|2020-12-07 06:56:10|5769.46|5731.46|5769.55|5731.55|5769.64|5731.64|5769.46|5731.46|10
1607324180000|2020-12-07 06:56:20|5769.49|5731.49|5769.41|5731.41|5769.59|5731.59|5769.41|5731.41|9
1607324190000|2020-12-07 06:56:30|5769.39|5731.39|5769.52|5731.52|5769.53|5731.53|5768.98|5730.98|10
1607324200000|2020-12-07 06:56:40|5769.67|5731.67|5771.09|5733.09|5771.09|5733.09|5769.67|5731.67|10
1607324210000|2020-12-07 06:56:50|5771.15|5733.15|5771.49|5733.49|5771.73|5733.73|5771.15|5733.15|10
1607324220000|2020-12-07 06:57:00|5771.62|5733.62|5771.86|5733.86|5771.86|5733.86|5771.62|5733.62|7
1607324230000|2020-12-07 06:57:10|5771.91|5733.91|5772.21|5734.21|5772.22|5734.22|5771.91|5733.91|8
1607324240000|2020-12-07 06:57:20|5772.22|5734.22|5772.25|5734.25|5772.46|5734.46|5772.2|5734.2|10
1607324250000|2020-12-07 06:57:30|5772.26|5734.26|5772.29|5734.29|5772.34|5734.34|5772.24|5734.24|10
1607324260000|2020-12-07 06:57:40|5772.04|5734.04|5772|5734|5772.04|5734.04|5771.92|5733.92|8
1607324270000|2020-12-07 06:57:50|5771.98|5733.98|5772.12|5734.12|5772.21|5734.21|5771.94|5733.94|8
1607324280000|2020-12-07 06:58:00|5772.15|5734.15|5772.8|5734.8|5772.89|5734.89|5772.15|5734.15|10
1607324290000|2020-12-07 06:58:10|5772.87|5734.87|5773.15|5735.15|5773.15|5735.15|5772.78|5734.78|8
1607324300000|2020-12-07 06:58:20|5773.11|5735.11|5773.11|5735.11|5773.12|5735.12|5773.05|5735.05|9
1607324310000|2020-12-07 06:58:30|5773.13|5735.13|5773.53|5735.53|5773.58|5735.58|5773.13|5735.13|10
1607324320000|2020-12-07 06:58:40|5773.58|5735.58|5773.77|5735.77|5773.77|5735.77|5773.5|5735.5|8
1607324330000|2020-12-07 06:58:50|5773.89|5735.89|5774.21|5736.21|5774.21|5736.21|5773.89|5735.89|10
1607324340000|2020-12-07 06:59:00|5774.15|5736.15|5773.8|5735.8|5774.15|5736.15|5773.68|5735.68|10
1607324350000|2020-12-07 06:59:10|5773.76|5735.76|5773.46|5735.46|5773.81|5735.81|5773.46|5735.46|9
1607324360000|2020-12-07 06:59:20|5773.34|5735.34|5773.35|5735.35|5773.57|5735.57|5773.28|5735.28|9
1607324370000|2020-12-07 06:59:30|5773.34|5735.34|5773.35|5735.35|5773.45|5735.45|5773.15|5735.15|9
1607324380000|2020-12-07 06:59:40|5773.19|5735.19|5773|5735|5773.42|5735.42|5772.99|5734.99|9
1607324390000|2020-12-07 06:59:50|5772.76|5734.76|5772.94|5734.94|5772.94|5734.94|5772.7|5734.7|9
1607324400000|2020-12-07 07:00:00|5772.83|5734.83|5773.31|5735.31|5773.31|5735.31|5772.81|5734.81|9
1607324410000|2020-12-07 07:00:10|5773.59|5735.59|5774.55|5736.55|5774.55|5736.55|5773.59|5735.59|10
1607324420000|2020-12-07 07:00:20|5774.82|5736.82|5775.97|5737.97|5775.97|5737.97|5774.82|5736.82|10
1607324430000|2020-12-07 07:00:30|5776.03|5738.03|5778.06|5740.06|5778.06|5740.06|5776.03|5738.03|10
1607324440000|2020-12-07 07:00:40|5778.13|5740.13|5779.99|5741.99|5779.99|5741.99|5778.13|5740.13|10
1607324450000|2020-12-07 07:00:50|5780.33|5742.33|5781.11|5743.11|5781.27|5743.27|5780.28|5742.28|9
1607324460000|2020-12-07 07:01:00|5781.23|5743.23|5782.26|5744.26|5782.26|5744.26|5781.22|5743.22|10
1607324470000|2020-12-07 07:01:10|5782.83|5744.83|5783.35|5745.35|5783.39|5745.39|5782.83|5744.83|10
1607324480000|2020-12-07 07:01:20|5783.46|5745.46|5784.02|5746.02|5784.04|5746.04|5783.46|5745.46|9
1607324490000|2020-12-07 07:01:30|5784.11|5746.11|5785.01|5747.01|5785.11|5747.11|5784.11|5746.11|10
1607324500000|2020-12-07 07:01:40|5785|5747|5785.08|5747.08|5785.08|5747.08|5784.86|5746.86|9
1607324510000|2020-12-07 07:01:50|5784.96|5746.96|5784.14|5746.14|5784.96|5746.96|5784.14|5746.14|10
1607324520000|2020-12-07 07:02:00|5784.16|5746.16|5783.67|5745.67|5784.16|5746.16|5783.67|5745.67|10
1607324530000|2020-12-07 07:02:10|5783.51|5745.51|5783.54|5745.54|5783.61|5745.61|5783.1|5745.1|9
1607324540000|2020-12-07 07:02:20|5783.37|5745.37|5782.11|5744.11|5783.37|5745.37|5782.11|5744.11|10
1607324550000|2020-12-07 07:02:30|5782.06|5744.06|5781.44|5743.44|5782.06|5744.06|5781.44|5743.44|10
1607324560000|2020-12-07 07:02:40|5781.48|5743.48|5781.24|5743.24|5781.49|5743.49|5781.24|5743.24|9
1607324570000|2020-12-07 07:02:50|5781.25|5743.25|5781.24|5743.24|5781.39|5743.39|5781.09|5743.09|9
1607324580000|2020-12-07 07:03:00|5781.25|5743.25|5782.91|5744.91|5782.91|5744.91|5781.25|5743.25|10
1607324590000|2020-12-07 07:03:10|5783.43|5745.43|5783.91|5745.91|5783.99|5745.99|5783.43|5745.43|9
1607324600000|2020-12-07 07:03:20|5783.84|5745.84|5784.29|5746.29|5784.34|5746.34|5783.84|5745.84|9
1607324610000|2020-12-07 07:03:30|5784.3|5746.3|5783.93|5745.93|5784.32|5746.32|5783.93|5745.93|9
1607324620000|2020-12-07 07:03:40|5783.88|5745.88|5783.53|5745.53|5783.95|5745.95|5783.53|5745.53|10
1607324630000|2020-12-07 07:03:50|5783.57|5745.57|5783.45|5745.45|5783.57|5745.57|5783.37|5745.37|10
1607324640000|2020-12-07 07:04:00|5783.34|5745.34|5782.61|5744.61|5783.34|5745.34|5782.6|5744.6|10
1607324650000|2020-12-07 07:04:10|5782.58|5744.58|5782.82|5744.82|5782.83|5744.83|5782.58|5744.58|9
1607324660000|2020-12-07 07:04:20|5782.56|5744.56|5783.29|5745.29|5783.29|5745.29|5782.56|5744.56|9
1607324670000|2020-12-07 07:04:30|5783.14|5745.14|5782.91|5744.91|5783.17|5745.17|5782.82|5744.82|9
1607324680000|2020-12-07 07:04:40|5782.85|5744.85|5782.94|5744.94|5783.02|5745.02|5782.74|5744.74|10
1607324690000|2020-12-07 07:04:50|5782.79|5744.79|5782.65|5744.65|5782.88|5744.88|5782.47|5744.47|9
1607324700000|2020-12-07 07:05:00|5782.71|5744.71|5782.87|5744.87|5782.87|5744.87|5782.58|5744.58|7
1607324710000|2020-12-07 07:05:10|5782.82|5744.82|5782.88|5744.88|5783.04|5745.04|5782.63|5744.63|9
1607324720000|2020-12-07 07:05:20|5782.92|5744.92|5783.5|5745.5|5783.54|5745.54|5782.92|5744.92|9
1607324730000|2020-12-07 07:05:30|5783.46|5745.46|5783.37|5745.37|5783.54|5745.54|5783.32|5745.32|7
1607324740000|2020-12-07 07:05:40|5783.46|5745.46|5783.35|5745.35|5783.48|5745.48|5783.3|5745.3|10
1607324750000|2020-12-07 07:05:50|5783.28|5745.28|5783.2|5745.2|5783.28|5745.28|5783.09|5745.09|9
1607324760000|2020-12-07 07:06:00|5783.21|5745.21|5782.98|5744.98|5783.22|5745.22|5782.97|5744.97|10
1607324770000|2020-12-07 07:06:10|5782.99|5744.99|5782.99|5744.99|5783.12|5745.12|5782.97|5744.97|9
1607324780000|2020-12-07 07:06:20|5782.97|5744.97|5783.05|5745.05|5783.09|5745.09|5782.91|5744.91|10
1607324790000|2020-12-07 07:06:30|5783.09|5745.09|5782.89|5744.89|5783.09|5745.09|5782.89|5744.89|7
1607324800000|2020-12-07 07:06:40|5782.9|5744.9|5783.02|5745.02|5783.2|5745.2|5782.9|5744.9|9
1607324810000|2020-12-07 07:06:50|5782.97|5744.97|5782.6|5744.6|5783|5745|5782.6|5744.6|8
1607324820000|2020-12-07 07:07:00|5782.67|5744.67|5782.24|5744.24|5782.67|5744.67|5782.24|5744.24|10
1607324830000|2020-12-07 07:07:10|5782.26|5744.26|5782.15|5744.15|5782.26|5744.26|5782.03|5744.03|9
1607324840000|2020-12-07 07:07:20|5782.13|5744.13|5782.09|5744.09|5782.14|5744.14|5782.02|5744.02|8
1607324850000|2020-12-07 07:07:30|5782|5744|5782.03|5744.03|5782.08|5744.08|5781.91|5743.91|10
1607324860000|2020-12-07 07:07:40|5782.04|5744.04|5781.95|5743.95|5782.09|5744.09|5781.95|5743.95|7
1607324870000|2020-12-07 07:07:50|5781.93|5743.93|5781.84|5743.84|5781.93|5743.93|5781.78|5743.78|8
1607324880000|2020-12-07 07:08:00|5781.85|5743.85|5781.63|5743.63|5781.85|5743.85|5781.63|5743.63|7
1607324890000|2020-12-07 07:08:10|5781.37|5743.37|5781.25|5743.25|5781.4|5743.4|5781.25|5743.25|9
1607324900000|2020-12-07 07:08:20|5781.45|5743.45|5781.4|5743.4|5781.47|5743.47|5781.28|5743.28|7
1607324910000|2020-12-07 07:08:30|5781.44|5743.44|5781.71|5743.71|5781.71|5743.71|5781.43|5743.43|10
1607324920000|2020-12-07 07:08:40|5781.73|5743.73|5781.86|5743.86|5781.92|5743.92|5781.73|5743.73|9
1607324930000|2020-12-07 07:08:50|5781.9|5743.9|5782.15|5744.15|5782.19|5744.19|5781.9|5743.9|9
1607324940000|2020-12-07 07:09:00|5782.11|5744.11|5782.26|5744.26|5782.33|5744.33|5782.08|5744.08|10
1607324950000|2020-12-07 07:09:10|5782.39|5744.39|5783.22|5745.22|5783.22|5745.22|5782.39|5744.39|10
1607324960000|2020-12-07 07:09:20|5783.54|5745.54|5784.22|5746.22|5784.22|5746.22|5783.54|5745.54|9
1607324970000|2020-12-07 07:09:30|5784.19|5746.19|5785.17|5747.17|5785.17|5747.17|5784.15|5746.15|10
1607324980000|2020-12-07 07:09:40|5785.28|5747.28|5785.52|5747.52|5785.81|5747.81|5785.28|5747.28|10
1607324990000|2020-12-07 07:09:50|5785.34|5747.34|5785.33|5747.33|5785.51|5747.51|5785.31|5747.31|10
1607325000000|2020-12-07 07:10:00|5785.09|5747.09|5785.08|5747.08|5785.29|5747.29|5784.98|5746.98|10
1607325010000|2020-12-07 07:10:10|5784.96|5746.96|5784.78|5746.78|5784.96|5746.96|5784.69|5746.69|10
1607325020000|2020-12-07 07:10:20|5784.83|5746.83|5784.65|5746.65|5784.83|5746.83|5784.63|5746.63|9
1607325030000|2020-12-07 07:10:30|5784.66|5746.66|5784.53|5746.53|5784.68|5746.68|5784.42|5746.42|10
1607325040000|2020-12-07 07:10:40|5784.31|5746.31|5784.71|5746.71|5784.71|5746.71|5784.31|5746.31|6
1607325050000|2020-12-07 07:10:50|5784.67|5746.67|5784.82|5746.82|5784.82|5746.82|5784.53|5746.53|10
1607325060000|2020-12-07 07:11:00|5785.02|5747.02|5785.28|5747.28|5785.41|5747.41|5785.02|5747.02|10
1607325070000|2020-12-07 07:11:10|5785.36|5747.36|5785.97|5747.97|5786.08|5748.08|5785.36|5747.36|10
1607325080000|2020-12-07 07:11:20|5785.92|5747.92|5785.94|5747.94|5786.02|5748.02|5785.7|5747.7|9
1607325090000|2020-12-07 07:11:30|5785.79|5747.79|5785.98|5747.98|5785.98|5747.98|5785.79|5747.79|9
1607325100000|2020-12-07 07:11:40|5786.1|5748.1|5786.14|5748.14|5786.28|5748.28|5786.07|5748.07|9
1607325110000|2020-12-07 07:11:50|5786.12|5748.12|5785.71|5747.71|5786.2|5748.2|5785.71|5747.71|9
1607325120000|2020-12-07 07:12:00|5785.8|5747.8|5785.72|5747.72|5785.83|5747.83|5785.72|5747.72|8
1607325130000|2020-12-07 07:12:10|5785.71|5747.71|5785.69|5747.69|5785.72|5747.72|5785.44|5747.44|8
1607325140000|2020-12-07 07:12:20|5785.67|5747.67|5785.71|5747.71|5785.74|5747.74|5785.46|5747.46|10
1607325150000|2020-12-07 07:12:30|5785.75|5747.75|5785.37|5747.37|5785.75|5747.75|5785.37|5747.37|10
1607325160000|2020-12-07 07:12:40|5785.35|5747.35|5785.01|5747.01|5785.35|5747.35|5785.01|5747.01|10
1607325170000|2020-12-07 07:12:50|5785.04|5747.04|5785.38|5747.38|5785.39|5747.39|5784.93|5746.93|10
1607325180000|2020-12-07 07:13:00|5785.28|5747.28|5785.12|5747.12|5785.34|5747.34|5784.98|5746.98|10
1607325190000|2020-12-07 07:13:10|5785.15|5747.15|5785.23|5747.23|5785.23|5747.23|5784.95|5746.95|9
1607325200000|2020-12-07 07:13:20|5785.22|5747.22|5785.44|5747.44|5785.47|5747.47|5785.22|5747.22|9
1607325210000|2020-12-07 07:13:30|5785.5|5747.5|5785.93|5747.93|5785.96|5747.96|5785.5|5747.5|10
1607325220000|2020-12-07 07:13:40|5786.28|5748.28|5786.98|5748.98|5786.98|5748.98|5786.28|5748.28|10
1607325230000|2020-12-07 07:13:50|5786.81|5748.81|5787.25|5749.25|5787.26|5749.26|5786.81|5748.81|9
1607325240000|2020-12-07 07:14:00|5787.24|5749.24|5787.38|5749.38|5787.57|5749.57|5787.24|5749.24|10
1607325250000|2020-12-07 07:14:10|5787.36|5749.36|5787.31|5749.31|5787.54|5749.54|5787.25|5749.25|10
1607325260000|2020-12-07 07:14:20|5787.41|5749.41|5787.82|5749.82|5787.82|5749.82|5787.41|5749.41|9
1607325270000|2020-12-07 07:14:30|5787.96|5749.96|5788.35|5750.35|5788.35|5750.35|5787.93|5749.93|10
1607325280000|2020-12-07 07:14:40|5788.33|5750.33|5788.1|5750.1|5788.36|5750.36|5788.1|5750.1|9
1607325290000|2020-12-07 07:14:50|5788.09|5750.09|5788.1|5750.1|5788.13|5750.13|5788.05|5750.05|9
1607325300000|2020-12-07 07:15:00|5788.01|5750.01|5788.22|5750.22|5788.22|5750.22|5787.98|5749.98|10
1607325310000|2020-12-07 07:15:10|5788.27|5750.27|5787.98|5749.98|5788.32|5750.32|5787.98|5749.98|9
1607325320000|2020-12-07 07:15:20|5787.91|5749.91|5786.6|5748.6|5787.91|5749.91|5786.6|5748.6|10
1607325330000|2020-12-07 07:15:30|5786.49|5748.49|5785.61|5747.61|5786.49|5748.49|5785.61|5747.61|10
1607325340000|2020-12-07 07:15:40|5785.59|5747.59|5784.99|5746.99|5785.59|5747.59|5784.99|5746.99|10
1607325350000|2020-12-07 07:15:50|5785.02|5747.02|5784.98|5746.98|5785.39|5747.39|5784.98|5746.98|10
1607325360000|2020-12-07 07:16:00|5784.78|5746.78|5784.78|5746.78|5784.83|5746.83|5784.48|5746.48|10
1607325370000|2020-12-07 07:16:10|5784.69|5746.69|5784.74|5746.74|5784.85|5746.85|5784.69|5746.69|9
1607325380000|2020-12-07 07:16:20|5784.76|5746.76|5784.97|5746.97|5784.97|5746.97|5784.76|5746.76|9
1607325390000|2020-12-07 07:16:30|5784.89|5746.89|5784.62|5746.62|5784.92|5746.92|5784.56|5746.56|10
1607325400000|2020-12-07 07:16:40|5784.5|5746.5|5784.38|5746.38|5784.5|5746.5|5784.17|5746.17|10
1607325410000|2020-12-07 07:16:50|5784.29|5746.29|5783.97|5745.97|5784.29|5746.29|5783.97|5745.97|8
1607325420000|2020-12-07 07:17:00|5783.98|5745.98|5783.42|5745.42|5783.98|5745.98|5783.42|5745.42|10
1607325430000|2020-12-07 07:17:10|5783.51|5745.51|5782.09|5744.09|5783.51|5745.51|5782.09|5744.09|9
1607325440000|2020-12-07 07:17:20|5781.95|5743.95|5781.04|5743.04|5781.95|5743.95|5781.04|5743.04|10
1607325450000|2020-12-07 07:17:30|5780.96|5742.96|5780.39|5742.39|5780.96|5742.96|5780.39|5742.39|8
1607325460000|2020-12-07 07:17:40|5780.4|5742.4|5781.04|5743.04|5781.04|5743.04|5780.4|5742.4|10
1607325470000|2020-12-07 07:17:50|5781.23|5743.23|5781.89|5743.89|5781.89|5743.89|5781.14|5743.14|10
1607325480000|2020-12-07 07:18:00|5781.97|5743.97|5782.36|5744.36|5782.38|5744.38|5781.87|5743.87|10
1607325490000|2020-12-07 07:18:10|5782.52|5744.52|5782.55|5744.55|5782.6|5744.6|5782.43|5744.43|9
1607325500000|2020-12-07 07:18:20|5782.63|5744.63|5782.73|5744.73|5782.85|5744.85|5782.62|5744.62|9
1607325510000|2020-12-07 07:18:30|5782.72|5744.72|5783.37|5745.37|5783.37|5745.37|5782.72|5744.72|10
1607325520000|2020-12-07 07:18:40|5783.53|5745.53|5783.24|5745.24|5783.55|5745.55|5783.24|5745.24|10
1607325530000|2020-12-07 07:18:50|5783.34|5745.34|5783.2|5745.2|5783.34|5745.34|5783.02|5745.02|9
1607325540000|2020-12-07 07:19:00|5783.22|5745.22|5782.81|5744.81|5783.22|5745.22|5782.81|5744.81|10
1607325550000|2020-12-07 07:19:10|5782.82|5744.82|5782.34|5744.34|5782.83|5744.83|5782.34|5744.34|10
1607325560000|2020-12-07 07:19:20|5782.32|5744.32|5782.41|5744.41|5782.47|5744.47|5782.23|5744.23|10
1607325570000|2020-12-07 07:19:30|5782.3|5744.3|5782.62|5744.62|5782.63|5744.63|5782.17|5744.17|9
1607325580000|2020-12-07 07:19:40|5782.65|5744.65|5782.68|5744.68|5782.68|5744.68|5782.4|5744.4|9
1607325590000|2020-12-07 07:19:50|5782.74|5744.74|5782.55|5744.55|5782.77|5744.77|5782.55|5744.55|10
1607325600000|2020-12-07 07:20:00|5782.6|5744.6|5782.28|5744.28|5782.6|5744.6|5782.15|5744.15|9
1607325610000|2020-12-07 07:20:10|5782.26|5744.26|5782|5744|5782.26|5744.26|5781.88|5743.88|10
1607325620000|2020-12-07 07:20:20|5782.02|5744.02|5782.02|5744.02|5782.1|5744.1|5782|5744|10
1607325630000|2020-12-07 07:20:30|5782|5744|5781.73|5743.73|5782.02|5744.02|5781.73|5743.73|9
1607325640000|2020-12-07 07:20:40|5781.75|5743.75|5781.27|5743.27|5781.8|5743.8|5781.27|5743.27|10
1607325650000|2020-12-07 07:20:50|5781.24|5743.24|5781.09|5743.09|5781.24|5743.24|5780.96|5742.96|10
1607325660000|2020-12-07 07:21:00|5781.08|5743.08|5780.93|5742.93|5781.08|5743.08|5780.88|5742.88|9
1607325670000|2020-12-07 07:21:10|5780.95|5742.95|5780.94|5742.94|5780.98|5742.98|5780.86|5742.86|8
1607325680000|2020-12-07 07:21:20|5780.97|5742.97|5781.29|5743.29|5781.29|5743.29|5780.97|5742.97|9
1607325690000|2020-12-07 07:21:30|5781.3|5743.3|5781.22|5743.22|5781.34|5743.34|5781.11|5743.11|10
1607325700000|2020-12-07 07:21:40|5781.2|5743.2|5781.12|5743.12|5781.2|5743.2|5781.02|5743.02|9
1607325710000|2020-12-07 07:21:50|5781.08|5743.08|5781.23|5743.23|5781.27|5743.27|5781.04|5743.04|9
1607325720000|2020-12-07 07:22:00|5781.17|5743.17|5780.38|5742.38|5781.19|5743.19|5780.38|5742.38|8
1607325730000|2020-12-07 07:22:10|5780.36|5742.36|5780.03|5742.03|5780.36|5742.36|5779.97|5741.97|10
1607325740000|2020-12-07 07:22:20|5780.39|5742.39|5780.64|5742.64|5780.64|5742.64|5780.28|5742.28|10
1607325750000|2020-12-07 07:22:30|5780.7|5742.7|5780.54|5742.54|5780.76|5742.76|5780.41|5742.41|9
1607325760000|2020-12-07 07:22:40|5780.23|5742.23|5778.65|5740.65|5780.23|5742.23|5778.65|5740.65|10
1607325770000|2020-12-07 07:22:50|5778.61|5740.61|5777.87|5739.87|5778.63|5740.63|5777.87|5739.87|10
1607325780000|2020-12-07 07:23:00|5777.97|5739.97|5778.47|5740.47|5778.47|5740.47|5777.76|5739.76|10
1607325790000|2020-12-07 07:23:10|5778.36|5740.36|5778.07|5740.07|5778.38|5740.38|5778.05|5740.05|10
1607325800000|2020-12-07 07:23:20|5778.08|5740.08|5778.31|5740.31|5778.34|5740.34|5778.08|5740.08|9
1607325810000|2020-12-07 07:23:30|5778.39|5740.39|5778.23|5740.23|5778.39|5740.39|5778.03|5740.03|10
1607325820000|2020-12-07 07:23:40|5778.28|5740.28|5778.36|5740.36|5778.43|5740.43|5778.27|5740.27|9
1607325830000|2020-12-07 07:23:50|5778.6|5740.6|5778.54|5740.54|5778.75|5740.75|5778.5|5740.5|8
1607325840000|2020-12-07 07:24:00|5778.53|5740.53|5778.74|5740.74|5778.89|5740.89|5778.53|5740.53|9
1607325850000|2020-12-07 07:24:10|5778.71|5740.71|5778.91|5740.91|5778.91|5740.91|5778.68|5740.68|10
1607325860000|2020-12-07 07:24:20|5778.98|5740.98|5779.39|5741.39|5779.39|5741.39|5778.68|5740.68|10
1607325870000|2020-12-07 07:24:30|5779.98|5741.98|5780.71|5742.71|5780.71|5742.71|5779.98|5741.98|10
1607325880000|2020-12-07 07:24:40|5780.77|5742.77|5780.89|5742.89|5780.99|5742.99|5780.67|5742.67|10
1607325890000|2020-12-07 07:24:50|5780.95|5742.95|5780.93|5742.93|5781.04|5743.04|5780.85|5742.85|10
1607325900000|2020-12-07 07:25:00|5780.92|5742.92|5780.59|5742.59|5780.92|5742.92|5780.49|5742.49|8
1607325910000|2020-12-07 07:25:10|5780.57|5742.57|5780.27|5742.27|5780.57|5742.57|5780.25|5742.25|8
1607325920000|2020-12-07 07:25:20|5780.37|5742.37|5781|5743|5781|5743|5780.37|5742.37|9
1607325930000|2020-12-07 07:25:30|5781.15|5743.15|5781.31|5743.31|5781.37|5743.37|5781.1|5743.1|10
1607325940000|2020-12-07 07:25:40|5781.27|5743.27|5781.32|5743.32|5781.34|5743.34|5781.18|5743.18|10
1607325950000|2020-12-07 07:25:50|5781.36|5743.36|5780.99|5742.99|5781.36|5743.36|5780.99|5742.99|10
1607325960000|2020-12-07 07:26:00|5780.88|5742.88|5780.96|5742.96|5781.16|5743.16|5780.88|5742.88|8
1607325970000|2020-12-07 07:26:10|5780.94|5742.94|5780.62|5742.62|5781|5743|5780.57|5742.57|9
1607325980000|2020-12-07 07:26:20|5780.61|5742.61|5780.44|5742.44|5780.63|5742.63|5780.32|5742.32|7
1607325990000|2020-12-07 07:26:30|5780.36|5742.36|5780.16|5742.16|5780.36|5742.36|5780.13|5742.13|9
1607326000000|2020-12-07 07:26:40|5780.17|5742.17|5780.38|5742.38|5780.38|5742.38|5780.08|5742.08|9
1607326010000|2020-12-07 07:26:50|5780.4|5742.4|5780.41|5742.41|5780.47|5742.47|5780.32|5742.32|10
1607326020000|2020-12-07 07:27:00|5780.4|5742.4|5780.43|5742.43|5780.43|5742.43|5780.31|5742.31|8
1607326030000|2020-12-07 07:27:10|5780.58|5742.58|5780.34|5742.34|5780.65|5742.65|5780.3|5742.3|10
1607326040000|2020-12-07 07:27:20|5780.38|5742.38|5780.57|5742.57|5780.66|5742.66|5780.38|5742.38|9
1607326050000|2020-12-07 07:27:30|5780.58|5742.58|5780.57|5742.57|5780.87|5742.87|5780.55|5742.55|9
1607326060000|2020-12-07 07:27:40|5780.56|5742.56|5780.27|5742.27|5780.56|5742.56|5780.27|5742.27|10
1607326070000|2020-12-07 07:27:50|5780.11|5742.11|5780.03|5742.03|5780.29|5742.29|5780.03|5742.03|9
1607326080000|2020-12-07 07:28:00|5780.01|5742.01|5779.94|5741.94|5780.08|5742.08|5779.94|5741.94|9
1607326090000|2020-12-07 07:28:10|5779.91|5741.91|5779.76|5741.76|5780.03|5742.03|5779.76|5741.76|9
1607326100000|2020-12-07 07:28:20|5779.81|5741.81|5779.6|5741.6|5779.83|5741.83|5779.6|5741.6|9
1607326110000|2020-12-07 07:28:30|5779.58|5741.58|5779.26|5741.26|5779.58|5741.58|5779.17|5741.17|10
1607326120000|2020-12-07 07:28:40|5779.29|5741.29|5779.12|5741.12|5779.29|5741.29|5779.04|5741.04|9
1607326130000|2020-12-07 07:28:50|5779.06|5741.06|5779.05|5741.05|5779.15|5741.15|5779.02|5741.02|9
1607326140000|2020-12-07 07:29:00|5778.96|5740.96|5778.92|5740.92|5778.98|5740.98|5778.85|5740.85|9
1607326150000|2020-12-07 07:29:10|5778.9|5740.9|5778.8|5740.8|5779.01|5741.01|5778.73|5740.73|9
1607326160000|2020-12-07 07:29:20|5779|5741|5778.82|5740.82|5779.07|5741.07|5778.76|5740.76|9
1607326170000|2020-12-07 07:29:30|5778.84|5740.84|5778.81|5740.81|5778.96|5740.96|5778.73|5740.73|8
1607326180000|2020-12-07 07:29:40|5778.93|5740.93|5778.95|5740.95|5779.04|5741.04|5778.88|5740.88|9
1607326190000|2020-12-07 07:29:50|5779|5741|5778.98|5740.98|5779.05|5741.05|5778.94|5740.94|9
1607326200000|2020-12-07 07:30:00|5779.04|5741.04|5778.83|5740.83|5779.04|5741.04|5778.83|5740.83|9
1607326210000|2020-12-07 07:30:10|5778.91|5740.91|5778.83|5740.83|5778.95|5740.95|5778.79|5740.79|8
1607326220000|2020-12-07 07:30:20|5778.9|5740.9|5779.35|5741.35|5779.4|5741.4|5778.9|5740.9|9
1607326230000|2020-12-07 07:30:30|5779.36|5741.36|5779.37|5741.37|5779.5|5741.5|5779.3|5741.3|7
1607326240000|2020-12-07 07:30:40|5779.44|5741.44|5779.47|5741.47|5779.51|5741.51|5779.4|5741.4|8
1607326250000|2020-12-07 07:30:50|5779.6|5741.6|5779.99|5741.99|5779.99|5741.99|5779.57|5741.57|9
1607326260000|2020-12-07 07:31:00|5779.95|5741.95|5780.1|5742.1|5780.22|5742.22|5779.95|5741.95|10
1607326270000|2020-12-07 07:31:10|5780.14|5742.14|5780.01|5742.01|5780.14|5742.14|5779.82|5741.82|10
1607326280000|2020-12-07 07:31:20|5779.97|5741.97|5780.34|5742.34|5780.34|5742.34|5779.97|5741.97|10
1607326290000|2020-12-07 07:31:30|5780.33|5742.33|5780.37|5742.37|5780.37|5742.37|5780.23|5742.23|8
1607326300000|2020-12-07 07:31:40|5780.42|5742.42|5780.28|5742.28|5780.5|5742.5|5780.28|5742.28|7
1607326310000|2020-12-07 07:31:50|5780.3|5742.3|5780.36|5742.36|5780.38|5742.38|5780.29|5742.29|9
1607326320000|2020-12-07 07:32:00|5780.24|5742.24|5779.67|5741.67|5780.36|5742.36|5779.6|5741.6|10
1607326330000|2020-12-07 07:32:10|5779.53|5741.53|5779.26|5741.26|5779.56|5741.56|5779.26|5741.26|9
1607326340000|2020-12-07 07:32:20|5779.2|5741.2|5779.2|5741.2|5779.21|5741.21|5778.99|5740.99|10
1607326350000|2020-12-07 07:32:30|5779.15|5741.15|5778.16|5740.16|5779.15|5741.15|5778.16|5740.16|10
1607326360000|2020-12-07 07:32:40|5778.23|5740.23|5778.06|5740.06|5778.28|5740.28|5778.06|5740.06|9
1607326370000|2020-12-07 07:32:50|5778.04|5740.04|5776.95|5738.95|5778.09|5740.09|5776.95|5738.95|8
1607326380000|2020-12-07 07:33:00|5776.82|5738.82|5775.6|5737.6|5776.82|5738.82|5775.6|5737.6|10
1607326390000|2020-12-07 07:33:10|5774.91|5736.91|5774.76|5736.76|5774.91|5736.91|5774.33|5736.33|9
1607326400000|2020-12-07 07:33:20|5774.87|5736.87|5774.41|5736.41|5774.95|5736.95|5774.41|5736.41|10
1607326410000|2020-12-07 07:33:30|5774.36|5736.36|5774.31|5736.31|5774.36|5736.36|5774.06|5736.06|10
1607326420000|2020-12-07 07:33:40|5774.37|5736.37|5774.08|5736.08|5774.39|5736.39|5774.08|5736.08|8
1607326430000|2020-12-07 07:33:50|5774.06|5736.06|5773.94|5735.94|5774.1|5736.1|5773.8|5735.8|10
1607326440000|2020-12-07 07:34:00|5773.92|5735.92|5773.6|5735.6|5773.92|5735.92|5773.45|5735.45|9
1607326450000|2020-12-07 07:34:10|5773.82|5735.82|5773.67|5735.67|5773.87|5735.87|5773.56|5735.56|8
1607326460000|2020-12-07 07:34:20|5773.68|5735.68|5773.98|5735.98|5774.01|5736.01|5773.62|5735.62|8
1607326470000|2020-12-07 07:34:30|5773.94|5735.94|5773.33|5735.33|5773.94|5735.94|5773.3|5735.3|9
1607326480000|2020-12-07 07:34:40|5773.28|5735.28|5773.25|5735.25|5773.35|5735.35|5773.16|5735.16|10
1607326490000|2020-12-07 07:34:50|5773.45|5735.45|5773.12|5735.12|5773.45|5735.45|5773.12|5735.12|9
1607326500000|2020-12-07 07:35:00|5772.99|5734.99|5773.08|5735.08|5773.09|5735.09|5772.9|5734.9|9
1607326510000|2020-12-07 07:35:10|5773.05|5735.05|5772.77|5734.77|5773.05|5735.05|5772.75|5734.75|10
1607326520000|2020-12-07 07:35:20|5772.85|5734.85|5773.84|5735.84|5773.84|5735.84|5772.85|5734.85|10
1607326530000|2020-12-07 07:35:30|5773.88|5735.88|5774.26|5736.26|5774.26|5736.26|5773.76|5735.76|9
1607326540000|2020-12-07 07:35:40|5774.25|5736.25|5773.86|5735.86|5774.25|5736.25|5773.86|5735.86|9
1607326550000|2020-12-07 07:35:50|5773.88|5735.88|5774.18|5736.18|5774.18|5736.18|5773.87|5735.87|10
1607326560000|2020-12-07 07:36:00|5774.25|5736.25|5774.96|5736.96|5774.96|5736.96|5774.25|5736.25|10
1607326570000|2020-12-07 07:36:10|5774.93|5736.93|5774.98|5736.98|5774.99|5736.99|5774.84|5736.84|10
1607326580000|2020-12-07 07:36:20|5774.9|5736.9|5774.69|5736.69|5774.93|5736.93|5774.64|5736.64|8
1607326590000|2020-12-07 07:36:30|5774.91|5736.91|5774.76|5736.76|5775.01|5737.01|5774.76|5736.76|10
1607326600000|2020-12-07 07:36:40|5774.74|5736.74|5774.65|5736.65|5774.78|5736.78|5774.64|5736.64|9
1607326610000|2020-12-07 07:36:50|5774.86|5736.86|5774.72|5736.72|5774.94|5736.94|5774.63|5736.63|10
1607326620000|2020-12-07 07:37:00|5774.81|5736.81|5774.96|5736.96|5774.97|5736.97|5774.81|5736.81|8
1607326630000|2020-12-07 07:37:10|5774.98|5736.98|5775.16|5737.16|5775.33|5737.33|5774.86|5736.86|7
1607326640000|2020-12-07 07:37:20|5775.24|5737.24|5775.24|5737.24|5775.32|5737.32|5775.18|5737.18|8
1607326650000|2020-12-07 07:37:30|5775.2|5737.2|5775.18|5737.18|5775.37|5737.37|5775.13|5737.13|10
1607326660000|2020-12-07 07:37:40|5775.05|5737.05|5774.32|5736.32|5775.05|5737.05|5774.25|5736.25|8
1607326670000|2020-12-07 07:37:50|5774.3|5736.3|5774.08|5736.08|5774.3|5736.3|5774.08|5736.08|7
1607326680000|2020-12-07 07:38:00|5774.1|5736.1|5773.44|5735.44|5774.12|5736.12|5773.41|5735.41|10
1607326690000|2020-12-07 07:38:10|5773.4|5735.4|5772.89|5734.89|5773.4|5735.4|5772.89|5734.89|10
1607326700000|2020-12-07 07:38:20|5772.87|5734.87|5772.15|5734.15|5772.87|5734.87|5772.15|5734.15|10
1607326710000|2020-12-07 07:38:30|5772.06|5734.06|5771.85|5733.85|5772.06|5734.06|5771.85|5733.85|9
1607326720000|2020-12-07 07:38:40|5771.76|5733.76|5771.08|5733.08|5771.85|5733.85|5771.08|5733.08|9
1607326730000|2020-12-07 07:38:50|5770.85|5732.85|5770.44|5732.44|5770.85|5732.85|5770.44|5732.44|8
1607326740000|2020-12-07 07:39:00|5770.27|5732.27|5769.91|5731.91|5770.27|5732.27|5769.86|5731.86|9
1607326750000|2020-12-07 07:39:10|5770.21|5732.21|5770.28|5732.28|5770.29|5732.29|5770|5732|10
1607326760000|2020-12-07 07:39:20|5770.22|5732.22|5770.21|5732.21|5770.38|5732.38|5770.09|5732.09|10
1607326770000|2020-12-07 07:39:30|5770.17|5732.17|5770.47|5732.47|5770.63|5732.63|5770.17|5732.17|10
1607326780000|2020-12-07 07:39:40|5770.36|5732.36|5770.45|5732.45|5770.6|5732.6|5770.28|5732.28|10
1607326790000|2020-12-07 07:39:50|5770.71|5732.71|5770.95|5732.95|5771.12|5733.12|5770.71|5732.71|10
1607326800000|2020-12-07 07:40:00|5770.89|5732.89|5771.07|5733.07|5771.13|5733.13|5770.86|5732.86|9
1607326810000|2020-12-07 07:40:10|5771.04|5733.04|5771.08|5733.08|5771.08|5733.08|5770.87|5732.87|10
1607326820000|2020-12-07 07:40:20|5771.16|5733.16|5771.28|5733.28|5771.43|5733.43|5771.15|5733.15|9
1607326830000|2020-12-07 07:40:30|5771.23|5733.23|5770.8|5732.8|5771.24|5733.24|5770.8|5732.8|9
1607326840000|2020-12-07 07:40:40|5770.88|5732.88|5770.81|5732.81|5770.89|5732.89|5770.46|5732.46|10
1607326850000|2020-12-07 07:40:50|5770.76|5732.76|5771.03|5733.03|5771.13|5733.13|5770.69|5732.69|9
1607326860000|2020-12-07 07:41:00|5770.97|5732.97|5771.46|5733.46|5771.46|5733.46|5770.97|5732.97|8
1607326870000|2020-12-07 07:41:10|5771.43|5733.43|5771.82|5733.82|5771.82|5733.82|5771.43|5733.43|8
1607326880000|2020-12-07 07:41:20|5771.87|5733.87|5771.79|5733.79|5772.16|5734.16|5771.76|5733.76|9
1607326890000|2020-12-07 07:41:30|5771.75|5733.75|5771.61|5733.61|5771.92|5733.92|5771.61|5733.61|10
1607326900000|2020-12-07 07:41:40|5771.63|5733.63|5771.45|5733.45|5771.63|5733.63|5771.29|5733.29|10
1607326910000|2020-12-07 07:41:50|5771.54|5733.54|5771.81|5733.81|5771.81|5733.81|5771.54|5733.54|9
1607326920000|2020-12-07 07:42:00|5771.85|5733.85|5771.99|5733.99|5772.06|5734.06|5771.85|5733.85|8
1607326930000|2020-12-07 07:42:10|5771.92|5733.92|5772.28|5734.28|5772.38|5734.38|5771.92|5733.92|9
1607326940000|2020-12-07 07:42:20|5772.29|5734.29|5772.43|5734.43|5772.43|5734.43|5772.23|5734.23|9
1607326950000|2020-12-07 07:42:30|5772.27|5734.27|5772.01|5734.01|5772.27|5734.27|5771.9|5733.9|10
1607326960000|2020-12-07 07:42:40|5772.23|5734.23|5773.67|5735.67|5773.67|5735.67|5772.23|5734.23|10
1607326970000|2020-12-07 07:42:50|5773.71|5735.71|5775.42|5737.42|5775.42|5737.42|5773.71|5735.71|10
1607326980000|2020-12-07 07:43:00|5775.36|5737.36|5776.06|5738.06|5776.06|5738.06|5775.36|5737.36|10
1607326990000|2020-12-07 07:43:10|5776.19|5738.19|5777.34|5739.34|5777.37|5739.37|5776.18|5738.18|10
1607327000000|2020-12-07 07:43:20|5777.37|5739.37|5777.76|5739.76|5777.76|5739.76|5777.37|5739.37|10
1607327010000|2020-12-07 07:43:30|5777.84|5739.84|5778|5740|5778.13|5740.13|5777.76|5739.76|10
1607327020000|2020-12-07 07:43:40|5777.87|5739.87|5777.71|5739.71|5777.89|5739.89|5777.71|5739.71|10
1607327030000|2020-12-07 07:43:50|5777.75|5739.75|5778.66|5740.66|5778.66|5740.66|5777.75|5739.75|10
1607327040000|2020-12-07 07:44:00|5778.7|5740.7|5778.61|5740.61|5779.19|5741.19|5778.61|5740.61|10
1607327050000|2020-12-07 07:44:10|5778.59|5740.59|5777.84|5739.84|5778.65|5740.65|5777.61|5739.61|8
1607327060000|2020-12-07 07:44:20|5777.64|5739.64|5777.45|5739.45|5777.78|5739.78|5777.44|5739.44|9
1607327070000|2020-12-07 07:44:30|5777.53|5739.53|5777.96|5739.96|5777.96|5739.96|5777.39|5739.39|10
1607327080000|2020-12-07 07:44:40|5777.99|5739.99|5778.29|5740.29|5778.46|5740.46|5777.99|5739.99|9
1607327090000|2020-12-07 07:44:50|5778.4|5740.4|5778.72|5740.72|5778.72|5740.72|5778.24|5740.24|9
1607327100000|2020-12-07 07:45:00|5778.79|5740.79|5779.3|5741.3|5779.31|5741.31|5778.79|5740.79|10
1607327110000|2020-12-07 07:45:10|5779.23|5741.23|5780.07|5742.07|5780.07|5742.07|5779.23|5741.23|10
1607327120000|2020-12-07 07:45:20|5780.19|5742.19|5780.26|5742.26|5780.52|5742.52|5780.19|5742.19|10
1607327130000|2020-12-07 07:45:30|5780.23|5742.23|5780.08|5742.08|5780.29|5742.29|5780.04|5742.04|8
1607327140000|2020-12-07 07:45:40|5779.99|5741.99|5779.94|5741.94|5780.1|5742.1|5779.91|5741.91|10
1607327150000|2020-12-07 07:45:50|5780.01|5742.01|5779.69|5741.69|5780.02|5742.02|5779.62|5741.62|8
1607327160000|2020-12-07 07:46:00|5779.6|5741.6|5780.3|5742.3|5780.3|5742.3|5779.6|5741.6|10
1607327170000|2020-12-07 07:46:10|5780.5|5742.5|5780.27|5742.27|5780.53|5742.53|5780.27|5742.27|10
1607327180000|2020-12-07 07:46:20|5780.2|5742.2|5780.38|5742.38|5780.58|5742.58|5780.2|5742.2|10
1607327190000|2020-12-07 07:46:30|5780.4|5742.4|5781.15|5743.15|5781.15|5743.15|5780.4|5742.4|10
1607327200000|2020-12-07 07:46:40|5781.16|5743.16|5781.37|5743.37|5781.4|5743.4|5781.1|5743.1|9
1607327210000|2020-12-07 07:46:50|5781.66|5743.66|5781.87|5743.87|5781.89|5743.89|5781.66|5743.66|9
1607327220000|2020-12-07 07:47:00|5781.82|5743.82|5782.16|5744.16|5782.16|5744.16|5781.82|5743.82|8
1607327230000|2020-12-07 07:47:10|5782.22|5744.22|5782.1|5744.1|5782.26|5744.26|5781.85|5743.85|9
1607327240000|2020-12-07 07:47:20|5782.12|5744.12|5782.34|5744.34|5782.4|5744.4|5781.95|5743.95|10
1607327250000|2020-12-07 07:47:30|5782.33|5744.33|5782.19|5744.19|5782.33|5744.33|5782.11|5744.11|9
1607327260000|2020-12-07 07:47:40|5782.22|5744.22|5782.25|5744.25|5782.25|5744.25|5782.05|5744.05|9
1607327270000|2020-12-07 07:47:50|5782.2|5744.2|5781.82|5743.82|5782.2|5744.2|5781.7|5743.7|10
1607327280000|2020-12-07 07:48:00|5781.76|5743.76|5781.68|5743.68|5781.85|5743.85|5781.43|5743.43|10
1607327290000|2020-12-07 07:48:10|5781.67|5743.67|5781.9|5743.9|5782|5744|5781.67|5743.67|10
1607327300000|2020-12-07 07:48:20|5781.95|5743.95|5781.97|5743.97|5782|5744|5781.73|5743.73|10
1607327310000|2020-12-07 07:48:30|5782.15|5744.15|5782.31|5744.31|5782.31|5744.31|5781.98|5743.98|10
1607327320000|2020-12-07 07:48:40|5782.27|5744.27|5782.55|5744.55|5782.56|5744.56|5782.15|5744.15|10
1607327330000|2020-12-07 07:48:50|5782.6|5744.6|5782.51|5744.51|5782.6|5744.6|5782.34|5744.34|9
1607327340000|2020-12-07 07:49:00|5782.55|5744.55|5782.3|5744.3|5782.56|5744.56|5782.3|5744.3|10
1607327350000|2020-12-07 07:49:10|5782.27|5744.27|5782.31|5744.31|5782.39|5744.39|5782.27|5744.27|9
1607327360000|2020-12-07 07:49:20|5782.24|5744.24|5782.55|5744.55|5782.55|5744.55|5782.12|5744.12|10
1607327370000|2020-12-07 07:49:30|5782.57|5744.57|5782.91|5744.91|5782.91|5744.91|5782.43|5744.43|9
1607327380000|2020-12-07 07:49:40|5782.92|5744.92|5782.84|5744.84|5783.22|5745.22|5782.67|5744.67|10
1607327390000|2020-12-07 07:49:50|5783.05|5745.05|5783.16|5745.16|5783.16|5745.16|5782.8|5744.8|9
1607327400000|2020-12-07 07:50:00|5783.35|5745.35|5783.79|5745.79|5784|5746|5783.35|5745.35|10
1607327410000|2020-12-07 07:50:10|5784.2|5746.2|5784.32|5746.32|5784.36|5746.36|5784.12|5746.12|10
1607327420000|2020-12-07 07:50:20|5784.85|5746.85|5784.71|5746.71|5784.88|5746.88|5784.55|5746.55|10
1607327430000|2020-12-07 07:50:30|5784.98|5746.98|5785.48|5747.48|5785.48|5747.48|5784.93|5746.93|9
1607327440000|2020-12-07 07:50:40|5785.49|5747.49|5785.66|5747.66|5785.71|5747.71|5785.41|5747.41|8
1607327450000|2020-12-07 07:50:50|5785.69|5747.69|5785.39|5747.39|5785.82|5747.82|5785.39|5747.39|10
1607327460000|2020-12-07 07:51:00|5785.38|5747.38|5785.54|5747.54|5785.54|5747.54|5785.36|5747.36|8
1607327470000|2020-12-07 07:51:10|5785.51|5747.51|5785.61|5747.61|5785.68|5747.68|5785.51|5747.51|10
1607327480000|2020-12-07 07:51:20|5785.52|5747.52|5785.44|5747.44|5785.52|5747.52|5785.35|5747.35|8
1607327490000|2020-12-07 07:51:30|5785.42|5747.42|5785.48|5747.48|5785.51|5747.51|5785.3|5747.3|10
1607327500000|2020-12-07 07:51:40|5785.51|5747.51|5785.19|5747.19|5785.57|5747.57|5785.19|5747.19|10
1607327510000|2020-12-07 07:51:50|5785.31|5747.31|5785.33|5747.33|5785.39|5747.39|5785.28|5747.28|10
1607327520000|2020-12-07 07:52:00|5785.29|5747.29|5785.29|5747.29|5785.32|5747.32|5785.17|5747.17|8
1607327530000|2020-12-07 07:52:10|5785.35|5747.35|5785.06|5747.06|5785.37|5747.37|5785.06|5747.06|8
1607327540000|2020-12-07 07:52:20|5785.04|5747.04|5785.26|5747.26|5785.39|5747.39|5784.99|5746.99|9
1607327550000|2020-12-07 07:52:30|5785.36|5747.36|5785.5|5747.5|5785.5|5747.5|5785.32|5747.32|8
1607327560000|2020-12-07 07:52:40|5785.49|5747.49|5786.29|5748.29|5786.29|5748.29|5785.49|5747.49|10
1607327570000|2020-12-07 07:52:50|5786.25|5748.25|5786.93|5748.93|5786.93|5748.93|5786.25|5748.25|10
1607327580000|2020-12-07 07:53:00|5786.95|5748.95|5787.27|5749.27|5787.28|5749.28|5786.95|5748.95|8
1607327590000|2020-12-07 07:53:10|5787.05|5749.05|5787.03|5749.03|5787.22|5749.22|5787.03|5749.03|10
1607327600000|2020-12-07 07:53:20|5787.06|5749.06|5787.51|5749.51|5787.51|5749.51|5787.06|5749.06|10
1607327610000|2020-12-07 07:53:30|5787.55|5749.55|5787.77|5749.77|5787.77|5749.77|5787.54|5749.54|9
1607327620000|2020-12-07 07:53:40|5787.74|5749.74|5787.94|5749.94|5787.94|5749.94|5787.74|5749.74|9
1607327630000|2020-12-07 07:53:50|5787.91|5749.91|5787.88|5749.88|5788.08|5750.08|5787.79|5749.79|10
1607327640000|2020-12-07 07:54:00|5787.87|5749.87|5787.05|5749.05|5787.95|5749.95|5787.05|5749.05|10
1607327650000|2020-12-07 07:54:10|5787.11|5749.11|5787.17|5749.17|5787.29|5749.29|5787.11|5749.11|10
1607327660000|2020-12-07 07:54:20|5787.35|5749.35|5787.39|5749.39|5787.45|5749.45|5787.07|5749.07|8
1607327670000|2020-12-07 07:54:30|5787.23|5749.23|5786.95|5748.95|5787.23|5749.23|5786.87|5748.87|10
1607327680000|2020-12-07 07:54:40|5786.83|5748.83|5787.18|5749.18|5787.18|5749.18|5786.83|5748.83|7
1607327690000|2020-12-07 07:54:50|5787.13|5749.13|5787.34|5749.34|5787.41|5749.41|5787.13|5749.13|10
1607327700000|2020-12-07 07:55:00|5787.4|5749.4|5787.65|5749.65|5787.73|5749.73|5787.4|5749.4|10
1607327710000|2020-12-07 07:55:10|5787.68|5749.68|5787.38|5749.38|5787.73|5749.73|5787.38|5749.38|9
1607327720000|2020-12-07 07:55:20|5787.33|5749.33|5787.11|5749.11|5787.33|5749.33|5787.1|5749.1|10
1607327730000|2020-12-07 07:55:30|5787.14|5749.14|5786.69|5748.69|5787.21|5749.21|5786.65|5748.65|10
1607327740000|2020-12-07 07:55:40|5786.74|5748.74|5786.58|5748.58|5786.74|5748.74|5786.57|5748.57|9
1607327750000|2020-12-07 07:55:50|5786.62|5748.62|5786.61|5748.61|5786.74|5748.74|5786.61|5748.61|8
1607327760000|2020-12-07 07:56:00|5786.62|5748.62|5786.65|5748.65|5786.65|5748.65|5785.98|5747.98|10
1607327770000|2020-12-07 07:56:10|5786.85|5748.85|5789.41|5751.41|5789.49|5751.49|5786.84|5748.84|10
1607327780000|2020-12-07 07:56:20|5789.34|5751.34|5790.33|5752.33|5790.33|5752.33|5789.34|5751.34|10
1607327790000|2020-12-07 07:56:30|5790.79|5752.79|5792.59|5754.59|5792.59|5754.59|5790.67|5752.67|10
1607327800000|2020-12-07 07:56:40|5792.69|5754.69|5791.75|5753.75|5792.69|5754.69|5791.75|5753.75|10
1607327810000|2020-12-07 07:56:50|5791.74|5753.74|5791.18|5753.18|5791.74|5753.74|5791.18|5753.18|10
1607327820000|2020-12-07 07:57:00|5791.21|5753.21|5792.21|5754.21|5792.21|5754.21|5791.21|5753.21|10
1607327830000|2020-12-07 07:57:10|5792.35|5754.35|5793.69|5755.69|5793.69|5755.69|5792.35|5754.35|10
1607327840000|2020-12-07 07:57:20|5793.79|5755.79|5794.49|5756.49|5794.49|5756.49|5793.79|5755.79|10
1607327850000|2020-12-07 07:57:30|5794.89|5756.89|5794.77|5756.77|5794.95|5756.95|5794.73|5756.73|10
1607327860000|2020-12-07 07:57:40|5794.71|5756.71|5794.89|5756.89|5794.89|5756.89|5794.57|5756.57|9
1607327870000|2020-12-07 07:57:50|5794.85|5756.85|5794.79|5756.79|5794.87|5756.87|5794.73|5756.73|8
1607327880000|2020-12-07 07:58:00|5794.71|5756.71|5794.13|5756.13|5794.94|5756.94|5794.13|5756.13|10
1607327890000|2020-12-07 07:58:10|5794|5756|5793.8|5755.8|5794.17|5756.17|5793.8|5755.8|10
1607327900000|2020-12-07 07:58:20|5793.82|5755.82|5793.37|5755.37|5793.82|5755.82|5793.36|5755.36|9
1607327910000|2020-12-07 07:58:30|5793.23|5755.23|5792.18|5754.18|5793.39|5755.39|5792.18|5754.18|9
1607327920000|2020-12-07 07:58:40|5792.13|5754.13|5791.91|5753.91|5792.17|5754.17|5791.91|5753.91|10
1607327930000|2020-12-07 07:58:50|5792.12|5754.12|5792.34|5754.34|5792.34|5754.34|5792.12|5754.12|9
1607327940000|2020-12-07 07:59:00|5792.46|5754.46|5792.4|5754.4|5792.64|5754.64|5792.1|5754.1|10
1607327950000|2020-12-07 07:59:10|5792.41|5754.41|5792.86|5754.86|5792.94|5754.94|5792.41|5754.41|9
1607327960000|2020-12-07 07:59:20|5792.77|5754.77|5793.03|5755.03|5793.28|5755.28|5792.56|5754.56|10
1607327970000|2020-12-07 07:59:30|5792.99|5754.99|5792.55|5754.55|5792.99|5754.99|5792.55|5754.55|9
1607327980000|2020-12-07 07:59:40|5792.43|5754.43|5791.73|5753.73|5792.43|5754.43|5791.73|5753.73|9
1607327990000|2020-12-07 07:59:50|5791.71|5753.71|5791.52|5753.52|5791.89|5753.89|5791.52|5753.52|9
1607328000000|2020-12-07 08:00:00|5791.49|5753.49|5790.89|5752.89|5791.49|5753.49|5790.89|5752.89|10
1607328010000|2020-12-07 08:00:10|5790.53|5752.53|5790|5752|5790.55|5752.55|5789.83|5751.83|10
1607328020000|2020-12-07 08:00:20|5790.14|5752.14|5790.08|5752.08|5790.19|5752.19|5790.03|5752.03|8
1607328030000|2020-12-07 08:00:30|5790.05|5752.05|5790.07|5752.07|5790.3|5752.3|5789.99|5751.99|9
1607328040000|2020-12-07 08:00:40|5790.08|5752.08|5790.84|5752.84|5790.84|5752.84|5790.06|5752.06|10
1607328050000|2020-12-07 08:00:50|5791|5753|5791.39|5753.39|5791.63|5753.63|5791|5753|9
1607328060000|2020-12-07 08:01:00|5791.03|5753.03|5789.69|5751.69|5791.03|5753.03|5789.69|5751.69|10
1607328070000|2020-12-07 08:01:10|5789.66|5751.66|5787.69|5749.69|5789.66|5751.66|5787.69|5749.69|9
1607328080000|2020-12-07 08:01:20|5787.72|5749.72|5787.52|5749.52|5787.72|5749.72|5787.52|5749.52|10
1607328090000|2020-12-07 08:01:30|5787.48|5749.48|5787.05|5749.05|5787.48|5749.48|5787.02|5749.02|10
1607328100000|2020-12-07 08:01:40|5787.04|5749.04|5785.73|5747.73|5787.04|5749.04|5785.73|5747.73|9
1607328110000|2020-12-07 08:01:50|5785.8|5747.8|5784.22|5746.22|5785.8|5747.8|5784.22|5746.22|10
1607328120000|2020-12-07 08:02:00|5784.15|5746.15|5783.15|5745.15|5784.15|5746.15|5783.15|5745.15|9
1607328130000|2020-12-07 08:02:10|5783.06|5745.06|5781.62|5743.62|5783.06|5745.06|5781.62|5743.62|10
1607328140000|2020-12-07 08:02:20|5781.51|5743.51|5780.07|5742.07|5781.51|5743.51|5780.07|5742.07|10
1607328150000|2020-12-07 08:02:30|5780.05|5742.05|5779.45|5741.45|5780.05|5742.05|5779.06|5741.06|10
1607328160000|2020-12-07 08:02:40|5779.18|5741.18|5778.25|5740.25|5779.18|5741.18|5778.24|5740.24|10
1607328170000|2020-12-07 08:02:50|5777.89|5739.89|5776.95|5738.95|5777.89|5739.89|5776.87|5738.87|10
1607328180000|2020-12-07 08:03:00|5776.82|5738.82|5775.67|5737.67|5776.82|5738.82|5775.67|5737.67|10
1607328190000|2020-12-07 08:03:10|5775.45|5737.45|5774.85|5736.85|5775.45|5737.45|5774.85|5736.85|10
1607328200000|2020-12-07 08:03:20|5774.93|5736.93|5775.02|5737.02|5775.02|5737.02|5774.87|5736.87|10
1607328210000|2020-12-07 08:03:30|5774.97|5736.97|5773.95|5735.95|5775.11|5737.11|5773.95|5735.95|10
1607328220000|2020-12-07 08:03:40|5773.43|5735.43|5772.59|5734.59|5773.43|5735.43|5772.59|5734.59|10
1607328230000|2020-12-07 08:03:50|5772.46|5734.46|5770.25|5732.25|5772.46|5734.46|5770.25|5732.25|10
1607328240000|2020-12-07 08:04:00|5770.33|5732.33|5769.46|5731.46|5770.48|5732.48|5769.46|5731.46|10
1607328250000|2020-12-07 08:04:10|5769.25|5731.25|5769.01|5731.01|5769.25|5731.25|5768.85|5730.85|10
1607328260000|2020-12-07 08:04:20|5768.71|5730.71|5767.99|5729.99|5768.71|5730.71|5767.99|5729.99|8
1607328270000|2020-12-07 08:04:30|5768|5730|5767.53|5729.53|5768|5730|5767.53|5729.53|10
1607328280000|2020-12-07 08:04:40|5767.39|5729.39|5765.67|5727.67|5767.39|5729.39|5765.67|5727.67|10
1607328290000|2020-12-07 08:04:50|5765.59|5727.59|5765.39|5727.39|5765.59|5727.59|5765.3|5727.3|10
1607328300000|2020-12-07 08:05:00|5765.36|5727.36|5764.34|5726.34|5765.36|5727.36|5764.34|5726.34|10
1607328310000|2020-12-07 08:05:10|5764.13|5726.13|5764.14|5726.14|5764.14|5726.14|5763.97|5725.97|9
1607328320000|2020-12-07 08:05:20|5764.13|5726.13|5764.49|5726.49|5764.5|5726.5|5763.58|5725.58|10
1607328330000|2020-12-07 08:05:30|5764.76|5726.76|5765.29|5727.29|5765.3|5727.3|5764.69|5726.69|10
1607328340000|2020-12-07 08:05:40|5765.48|5727.48|5766.3|5728.3|5766.41|5728.41|5765.48|5727.48|9
1607328350000|2020-12-07 08:05:50|5766.37|5728.37|5767.13|5729.13|5767.13|5729.13|5766.37|5728.37|9
1607328360000|2020-12-07 08:06:00|5767.14|5729.14|5765.91|5727.91|5767.14|5729.14|5765.87|5727.87|9
1607328370000|2020-12-07 08:06:10|5765.65|5727.65|5764.67|5726.67|5765.65|5727.65|5764.67|5726.67|10
1607328380000|2020-12-07 08:06:20|5764.63|5726.63|5764.08|5726.08|5764.63|5726.63|5763.95|5725.95|10
1607328390000|2020-12-07 08:06:30|5764.12|5726.12|5764.22|5726.22|5764.23|5726.23|5763.96|5725.96|10
1607328400000|2020-12-07 08:06:40|5764.31|5726.31|5764.82|5726.82|5764.82|5726.82|5764.31|5726.31|9
1607328410000|2020-12-07 08:06:50|5765.03|5727.03|5765.54|5727.54|5765.57|5727.57|5765.03|5727.03|10
1607328420000|2020-12-07 08:07:00|5765.7|5727.7|5765.66|5727.66|5766.07|5728.07|5765.66|5727.66|9
1607328430000|2020-12-07 08:07:10|5765.53|5727.53|5765.06|5727.06|5765.53|5727.53|5765.06|5727.06|9
1607328440000|2020-12-07 08:07:20|5765.05|5727.05|5765.23|5727.23|5765.23|5727.23|5765.05|5727.05|9
1607328450000|2020-12-07 08:07:30|5765.07|5727.07|5764.83|5726.83|5765.07|5727.07|5764.57|5726.57|9
1607328460000|2020-12-07 08:07:40|5764.84|5726.84|5765.17|5727.17|5765.17|5727.17|5764.83|5726.83|9
1607328470000|2020-12-07 08:07:50|5765.2|5727.2|5765.31|5727.31|5765.43|5727.43|5765.2|5727.2|10
1607328480000|2020-12-07 08:08:00|5765.38|5727.38|5765.64|5727.64|5765.64|5727.64|5765.23|5727.23|10
1607328490000|2020-12-07 08:08:10|5765.63|5727.63|5765.53|5727.53|5765.69|5727.69|5765.53|5727.53|9
1607328500000|2020-12-07 08:08:20|5765.48|5727.48|5764.87|5726.87|5765.48|5727.48|5764.87|5726.87|10
1607328510000|2020-12-07 08:08:30|5764.81|5726.81|5765.03|5727.03|5765.13|5727.13|5764.81|5726.81|8
1607328520000|2020-12-07 08:08:40|5765.13|5727.13|5764.99|5726.99|5765.13|5727.13|5764.96|5726.96|9
1607328530000|2020-12-07 08:08:50|5764.96|5726.96|5764.04|5726.04|5764.96|5726.96|5764.04|5726.04|9
1607328540000|2020-12-07 08:09:00|5763.79|5725.79|5762.93|5724.93|5763.79|5725.79|5762.91|5724.91|10
1607328550000|2020-12-07 08:09:10|5762.9|5724.9|5762.28|5724.28|5762.9|5724.9|5762.24|5724.24|9
1607328560000|2020-12-07 08:09:20|5762.13|5724.13|5762.86|5724.86|5762.86|5724.86|5762.13|5724.13|10
1607328570000|2020-12-07 08:09:30|5762.92|5724.92|5762.72|5724.72|5762.92|5724.92|5762.57|5724.57|10
1607328580000|2020-12-07 08:09:40|5762.84|5724.84|5763.31|5725.31|5763.31|5725.31|5762.35|5724.35|9
1607328590000|2020-12-07 08:09:50|5763.39|5725.39|5763.86|5725.86|5763.86|5725.86|5763.39|5725.39|10
1607328600000|2020-12-07 08:10:00|5764.02|5726.02|5763.79|5725.79|5764.08|5726.08|5763.71|5725.71|10
1607328610000|2020-12-07 08:10:10|5763.69|5725.69|5763.11|5725.11|5763.88|5725.88|5763.11|5725.11|9
1607328620000|2020-12-07 08:10:20|5763.12|5725.12|5762.43|5724.43|5763.12|5725.12|5762.43|5724.43|10
1607328630000|2020-12-07 08:10:30|5762.46|5724.46|5762.17|5724.17|5762.57|5724.57|5762.17|5724.17|9
1607328640000|2020-12-07 08:10:40|5762.14|5724.14|5763.09|5725.09|5763.09|5725.09|5762.14|5724.14|10
1607328650000|2020-12-07 08:10:50|5763.18|5725.18|5763.6|5725.6|5763.62|5725.62|5763.18|5725.18|10
1607328660000|2020-12-07 08:11:00|5763.62|5725.62|5763.83|5725.83|5763.91|5725.91|5763.62|5725.62|10
1607328670000|2020-12-07 08:11:10|5763.81|5725.81|5763.55|5725.55|5763.81|5725.81|5763.55|5725.55|9
1607328680000|2020-12-07 08:11:20|5763.5|5725.5|5764.03|5726.03|5764.03|5726.03|5763.5|5725.5|9
1607328690000|2020-12-07 08:11:30|5765.08|5727.08|5765.38|5727.38|5765.38|5727.38|5765.08|5727.08|9
1607328700000|2020-12-07 08:11:40|5765.41|5727.41|5765.68|5727.68|5765.74|5727.74|5765.41|5727.41|7
1607328710000|2020-12-07 08:11:50|5765.73|5727.73|5765.98|5727.98|5765.98|5727.98|5765.72|5727.72|8
1607328720000|2020-12-07 08:12:00|5766.04|5728.04|5766.4|5728.4|5766.4|5728.4|5766.04|5728.04|10
1607328730000|2020-12-07 08:12:10|5766.38|5728.38|5766.79|5728.79|5766.81|5728.81|5766.37|5728.37|9
1607328740000|2020-12-07 08:12:20|5766.82|5728.82|5766.72|5728.72|5766.91|5728.91|5766.72|5728.72|10
1607328750000|2020-12-07 08:12:30|5766.62|5728.62|5766.49|5728.49|5766.62|5728.62|5766.46|5728.46|9
1607328760000|2020-12-07 08:12:40|5766.43|5728.43|5766.39|5728.39|5766.59|5728.59|5766.39|5728.39|9
1607328770000|2020-12-07 08:12:50|5766.09|5728.09|5765.01|5727.01|5766.13|5728.13|5765.01|5727.01|10
1607328780000|2020-12-07 08:13:00|5765.02|5727.02|5764.12|5726.12|5765.02|5727.02|5764.09|5726.09|10
1607328790000|2020-12-07 08:13:10|5764.36|5726.36|5764.66|5726.66|5764.72|5726.72|5764.36|5726.36|10
1607328800000|2020-12-07 08:13:20|5764.61|5726.61|5764.83|5726.83|5764.83|5726.83|5764.29|5726.29|10
1607328810000|2020-12-07 08:13:30|5764.86|5726.86|5765.09|5727.09|5765.09|5727.09|5764.8|5726.8|10
1607328820000|2020-12-07 08:13:40|5765.11|5727.11|5765.47|5727.47|5765.53|5727.53|5765.11|5727.11|9
1607328830000|2020-12-07 08:13:50|5765.44|5727.44|5765.74|5727.74|5765.75|5727.75|5765.3|5727.3|9
1607328840000|2020-12-07 08:14:00|5765.68|5727.68|5765.56|5727.56|5765.8|5727.8|5765.56|5727.56|9
1607328850000|2020-12-07 08:14:10|5765.52|5727.52|5764.59|5726.59|5765.52|5727.52|5764.59|5726.59|10
1607328860000|2020-12-07 08:14:20|5764.53|5726.53|5764.32|5726.32|5764.58|5726.58|5764.17|5726.17|10
1607328870000|2020-12-07 08:14:30|5764.34|5726.34|5764.34|5726.34|5764.35|5726.35|5764.22|5726.22|9
1607328880000|2020-12-07 08:14:40|5764.28|5726.28|5764.64|5726.64|5764.64|5726.64|5764.07|5726.07|9
1607328890000|2020-12-07 08:14:50|5764.55|5726.55|5765.52|5727.52|5765.52|5727.52|5764.55|5726.55|9
1607328900000|2020-12-07 08:15:00|5765.78|5727.78|5765.81|5727.81|5765.95|5727.95|5765.77|5727.77|10
1607328910000|2020-12-07 08:15:10|5765.79|5727.79|5765.21|5727.21|5765.83|5727.83|5765.21|5727.21|10
1607328920000|2020-12-07 08:15:20|5765.23|5727.23|5764.79|5726.79|5765.23|5727.23|5764.79|5726.79|8
1607328930000|2020-12-07 08:15:30|5764.78|5726.78|5765.32|5727.32|5765.32|5727.32|5764.62|5726.62|10
1607328940000|2020-12-07 08:15:40|5765.3|5727.3|5765.19|5727.19|5765.3|5727.3|5765.1|5727.1|7
1607328950000|2020-12-07 08:15:50|5765.26|5727.26|5765.13|5727.13|5765.3|5727.3|5765.1|5727.1|8
1607328960000|2020-12-07 08:16:00|5765.21|5727.21|5764.77|5726.77|5765.21|5727.21|5764.77|5726.77|9
1607328970000|2020-12-07 08:16:10|5764.78|5726.78|5764.48|5726.48|5764.85|5726.85|5764.23|5726.23|7
1607328980000|2020-12-07 08:16:20|5764.5|5726.5|5764.64|5726.64|5764.64|5726.64|5764.26|5726.26|9
1607328990000|2020-12-07 08:16:30|5764.59|5726.59|5765.31|5727.31|5765.31|5727.31|5764.59|5726.59|9
1607329000000|2020-12-07 08:16:40|5765.3|5727.3|5765.37|5727.37|5765.42|5727.42|5765.2|5727.2|10
1607329010000|2020-12-07 08:16:50|5765.46|5727.46|5765.38|5727.38|5765.73|5727.73|5765.38|5727.38|9
1607329020000|2020-12-07 08:17:00|5765.25|5727.25|5765.05|5727.05|5765.31|5727.31|5764.91|5726.91|10
1607329030000|2020-12-07 08:17:10|5765.08|5727.08|5765.26|5727.26|5765.32|5727.32|5765|5727|10
1607329040000|2020-12-07 08:17:20|5765.43|5727.43|5765.3|5727.3|5765.43|5727.43|5765.23|5727.23|10
1607329050000|2020-12-07 08:17:30|5765.15|5727.15|5764.15|5726.15|5765.22|5727.22|5764.15|5726.15|9
1607329060000|2020-12-07 08:17:40|5764.03|5726.03|5763.52|5725.52|5764.03|5726.03|5763.52|5725.52|9
1607329070000|2020-12-07 08:17:50|5763.47|5725.47|5763.09|5725.09|5763.47|5725.47|5763.09|5725.09|8
1607329080000|2020-12-07 08:18:00|5762.81|5724.81|5761.01|5723.01|5762.81|5724.81|5761.01|5723.01|9
1607329090000|2020-12-07 08:18:10|5760.89|5722.89|5759.39|5721.39|5760.89|5722.89|5759.39|5721.39|10
1607329100000|2020-12-07 08:18:20|5759.29|5721.29|5758.16|5720.16|5759.29|5721.29|5758.16|5720.16|10
1607329110000|2020-12-07 08:18:30|5758.18|5720.18|5758.4|5720.4|5758.44|5720.44|5758.06|5720.06|9
1607329120000|2020-12-07 08:18:40|5758.51|5720.51|5758.96|5720.96|5759.16|5721.16|5758.51|5720.51|10
1607329130000|2020-12-07 08:18:50|5758.95|5720.95|5757.31|5719.31|5759.16|5721.16|5757.31|5719.31|10
1607329140000|2020-12-07 08:19:00|5756.34|5718.34|5754.46|5716.46|5756.34|5718.34|5754.46|5716.46|10
1607329150000|2020-12-07 08:19:10|5754.41|5716.41|5752.65|5714.65|5754.41|5716.41|5752.65|5714.65|9
1607329160000|2020-12-07 08:19:20|5752.77|5714.77|5752.81|5714.81|5753.1|5715.1|5752.77|5714.77|9
1607329170000|2020-12-07 08:19:30|5752.7|5714.7|5753.07|5715.07|5753.24|5715.24|5752.66|5714.66|10
1607329180000|2020-12-07 08:19:40|5753.47|5715.47|5754.14|5716.14|5754.14|5716.14|5753.47|5715.47|10
1607329190000|2020-12-07 08:19:50|5753.99|5715.99|5754.62|5716.62|5754.65|5716.65|5753.94|5715.94|9
1607329200000|2020-12-07 08:20:00|5754.72|5716.72|5755.05|5717.05|5755.32|5717.32|5754.72|5716.72|9
1607329210000|2020-12-07 08:20:10|5754.98|5716.98|5755.37|5717.37|5755.37|5717.37|5754.98|5716.98|9
1607329220000|2020-12-07 08:20:20|5755.47|5717.47|5754.51|5716.51|5755.47|5717.47|5754.51|5716.51|10
1607329230000|2020-12-07 08:20:30|5754.36|5716.36|5754.2|5716.2|5754.4|5716.4|5754.15|5716.15|10
1607329240000|2020-12-07 08:20:40|5754.27|5716.27|5754.22|5716.22|5754.3|5716.3|5754.14|5716.14|7
1607329250000|2020-12-07 08:20:50|5754.31|5716.31|5754.15|5716.15|5754.34|5716.34|5754.15|5716.15|8
1607329260000|2020-12-07 08:21:00|5754.14|5716.14|5753.74|5715.74|5754.14|5716.14|5753.52|5715.52|10
1607329270000|2020-12-07 08:21:10|5753.71|5715.71|5752.7|5714.7|5754.02|5716.02|5752.59|5714.59|10
1607329280000|2020-12-07 08:21:20|5752.15|5714.15|5753.31|5715.31|5753.49|5715.49|5751.51|5713.51|8
1607329290000|2020-12-07 08:21:30|5753.4|5715.4|5753.32|5715.32|5753.4|5715.4|5753.14|5715.14|10
1607329300000|2020-12-07 08:21:40|5753.33|5715.33|5753.09|5715.09|5753.39|5715.39|5753.09|5715.09|10
1607329310000|2020-12-07 08:21:50|5753.07|5715.07|5753.37|5715.37|5753.37|5715.37|5753.07|5715.07|9
1607329320000|2020-12-07 08:22:00|5753.36|5715.36|5753.06|5715.06|5753.36|5715.36|5752.92|5714.92|10
1607329330000|2020-12-07 08:22:10|5753.03|5715.03|5752.97|5714.97|5753.09|5715.09|5752.9|5714.9|10
1607329340000|2020-12-07 08:22:20|5752.84|5714.84|5752.69|5714.69|5752.84|5714.84|5752.54|5714.54|10
1607329350000|2020-12-07 08:22:30|5752.6|5714.6|5752.71|5714.71|5752.71|5714.71|5752.51|5714.51|10
1607329360000|2020-12-07 08:22:40|5752.81|5714.81|5752.56|5714.56|5752.81|5714.81|5752.54|5714.54|9
1607329370000|2020-12-07 08:22:50|5752.61|5714.61|5752.13|5714.13|5752.65|5714.65|5752.11|5714.11|9
1607329380000|2020-12-07 08:23:00|5752.11|5714.11|5751.67|5713.67|5752.17|5714.17|5751.67|5713.67|9
1607329390000|2020-12-07 08:23:10|5751.65|5713.65|5752.01|5714.01|5752.01|5714.01|5751.61|5713.61|8
1607329400000|2020-12-07 08:23:20|5751.98|5713.98|5752.68|5714.68|5752.68|5714.68|5751.98|5713.98|10
1607329410000|2020-12-07 08:23:30|5752.73|5714.73|5752.44|5714.44|5752.73|5714.73|5752.44|5714.44|8
1607329420000|2020-12-07 08:23:40|5752.61|5714.61|5752.27|5714.27|5752.61|5714.61|5752.27|5714.27|9
1607329430000|2020-12-07 08:23:50|5752.29|5714.29|5752.27|5714.27|5752.34|5714.34|5752.11|5714.11|9
1607329440000|2020-12-07 08:24:00|5752.25|5714.25|5752.22|5714.22|5752.37|5714.37|5752.22|5714.22|10
1607329450000|2020-12-07 08:24:10|5752.2|5714.2|5751.88|5713.88|5752.44|5714.44|5751.88|5713.88|10
1607329460000|2020-12-07 08:24:20|5751.78|5713.78|5751.95|5713.95|5751.95|5713.95|5751.69|5713.69|9
1607329470000|2020-12-07 08:24:30|5751.77|5713.77|5750.89|5712.89|5751.86|5713.86|5750.89|5712.89|10
1607329480000|2020-12-07 08:24:40|5750.82|5712.82|5750.93|5712.93|5750.97|5712.97|5750.82|5712.82|10
1607329490000|2020-12-07 08:24:50|5750.88|5712.88|5750.13|5712.13|5750.88|5712.88|5750.13|5712.13|9
1607329500000|2020-12-07 08:25:00|5749.89|5711.89|5750.01|5712.01|5750.32|5712.32|5749.89|5711.89|8
1607329510000|2020-12-07 08:25:10|5750.11|5712.11|5750.09|5712.09|5750.14|5712.14|5750.03|5712.03|9
1607329520000|2020-12-07 08:25:20|5750.27|5712.27|5751.19|5713.19|5751.19|5713.19|5750.27|5712.27|10
1607329530000|2020-12-07 08:25:30|5751.22|5713.22|5751.27|5713.27|5751.27|5713.27|5750.87|5712.87|10
1607329540000|2020-12-07 08:25:40|5751.35|5713.35|5751.34|5713.34|5751.46|5713.46|5751.34|5713.34|8
1607329550000|2020-12-07 08:25:50|5751.32|5713.32|5751.58|5713.58|5751.58|5713.58|5751.32|5713.32|9
1607329560000|2020-12-07 08:26:00|5751.55|5713.55|5751.43|5713.43|5751.67|5713.67|5751.43|5713.43|8
1607329570000|2020-12-07 08:26:10|5751.5|5713.5|5750.59|5712.59|5751.5|5713.5|5750.59|5712.59|10
1607329580000|2020-12-07 08:26:20|5750.43|5712.43|5750.12|5712.12|5750.43|5712.43|5750.12|5712.12|8
1607329590000|2020-12-07 08:26:30|5750.09|5712.09|5749.6|5711.6|5750.3|5712.3|5749.47|5711.47|10
1607329600000|2020-12-07 08:26:40|5749.61|5711.61|5749.53|5711.53|5749.68|5711.68|5749.53|5711.53|9
1607329610000|2020-12-07 08:26:50|5749.56|5711.56|5749.54|5711.54|5749.6|5711.6|5749.52|5711.52|7
1607329620000|2020-12-07 08:27:00|5749.5|5711.5|5749.62|5711.62|5749.62|5711.62|5749.45|5711.45|10
1607329630000|2020-12-07 08:27:10|5749.64|5711.64|5749.48|5711.48|5749.78|5711.78|5749.48|5711.48|9
1607329640000|2020-12-07 08:27:20|5749.4|5711.4|5748.99|5710.99|5749.4|5711.4|5748.99|5710.99|9
1607329650000|2020-12-07 08:27:30|5748.92|5710.92|5748.29|5710.29|5748.92|5710.92|5748.25|5710.25|8
1607329660000|2020-12-07 08:27:40|5748.21|5710.21|5747.75|5709.75|5748.21|5710.21|5747.75|5709.75|10
1607329670000|2020-12-07 08:27:50|5747.47|5709.47|5747.48|5709.48|5747.48|5709.48|5747.17|5709.17|9
1607329680000|2020-12-07 08:28:00|5747.46|5709.46|5747.38|5709.38|5747.47|5709.47|5747.19|5709.19|10
1607329690000|2020-12-07 08:28:10|5747.1|5709.1|5746.18|5708.18|5747.1|5709.1|5746.18|5708.18|8
1607329700000|2020-12-07 08:28:20|5745.95|5707.95|5744.41|5706.41|5745.95|5707.95|5744.41|5706.41|10
1607329710000|2020-12-07 08:28:30|5744.21|5706.21|5743.58|5705.58|5744.21|5706.21|5743.51|5705.51|10
1607329720000|2020-12-07 08:28:40|5743.11|5705.11|5742.07|5704.07|5743.11|5705.11|5742.04|5704.04|10
1607329730000|2020-12-07 08:28:50|5742.02|5704.02|5741.64|5703.64|5742.17|5704.17|5741.64|5703.64|10
1607329740000|2020-12-07 08:29:00|5741.57|5703.57|5740.96|5702.96|5741.57|5703.57|5740.73|5702.73|10
1607329750000|2020-12-07 08:29:10|5740.89|5702.89|5740.95|5702.95|5741.13|5703.13|5740.73|5702.73|10
1607329760000|2020-12-07 08:29:20|5740.86|5702.86|5740.46|5702.46|5741.19|5703.19|5740.46|5702.46|10
1607329770000|2020-12-07 08:29:30|5740.45|5702.45|5740.21|5702.21|5740.59|5702.59|5740.21|5702.21|10
1607329780000|2020-12-07 08:29:40|5740.48|5702.48|5740.79|5702.79|5740.88|5702.88|5740.48|5702.48|9
1607329790000|2020-12-07 08:29:50|5740.77|5702.77|5741.17|5703.17|5741.17|5703.17|5740.65|5702.65|9
1607329800000|2020-12-07 08:30:00|5741.2|5703.2|5741.27|5703.27|5741.27|5703.27|5741.16|5703.16|9
1607329810000|2020-12-07 08:30:10|5741.31|5703.31|5741.78|5703.78|5741.78|5703.78|5741.31|5703.31|9
1607329820000|2020-12-07 08:30:20|5741.74|5703.74|5741.61|5703.61|5741.81|5703.81|5741.43|5703.43|10
1607329830000|2020-12-07 08:30:30|5741.6|5703.6|5741.06|5703.06|5741.88|5703.88|5741.06|5703.06|10
1607329840000|2020-12-07 08:30:40|5740.73|5702.73|5740.65|5702.65|5741.09|5703.09|5740.65|5702.65|10
1607329850000|2020-12-07 08:30:50|5740.59|5702.59|5740.68|5702.68|5740.84|5702.84|5740.55|5702.55|10
1607329860000|2020-12-07 08:31:00|5740.64|5702.64|5740.96|5702.96|5740.96|5702.96|5740.62|5702.62|9
1607329870000|2020-12-07 08:31:10|5741.06|5703.06|5740.18|5702.18|5741.06|5703.06|5740.18|5702.18|9
1607329880000|2020-12-07 08:31:20|5740.16|5702.16|5739.55|5701.55|5740.16|5702.16|5739.55|5701.55|10
1607329890000|2020-12-07 08:31:30|5739.5|5701.5|5738.79|5700.79|5739.5|5701.5|5738.4|5700.4|10
1607329900000|2020-12-07 08:31:40|5738.75|5700.75|5738.4|5700.4|5738.75|5700.75|5738.12|5700.12|9
1607329910000|2020-12-07 08:31:50|5738.35|5700.35|5738.63|5700.63|5738.82|5700.82|5738.34|5700.34|10
1607329920000|2020-12-07 08:32:00|5738.62|5700.62|5737.45|5699.45|5738.62|5700.62|5737.45|5699.45|8
1607329930000|2020-12-07 08:32:10|5737.19|5699.19|5736.24|5698.24|5737.31|5699.31|5736.24|5698.24|9
1607329940000|2020-12-07 08:32:20|5736.15|5698.15|5735.69|5697.69|5736.33|5698.33|5735.45|5697.45|10
1607329950000|2020-12-07 08:32:30|5734.22|5696.22|5733.23|5695.23|5734.22|5696.22|5733.12|5695.12|10
1607329960000|2020-12-07 08:32:40|5733.27|5695.27|5733.83|5695.83|5733.83|5695.83|5733.27|5695.27|9
1607329970000|2020-12-07 08:32:50|5733.67|5695.67|5733.68|5695.68|5733.86|5695.86|5733.58|5695.58|9
1607329980000|2020-12-07 08:33:00|5733.63|5695.63|5733.37|5695.37|5733.7|5695.7|5733.37|5695.37|8
1607329990000|2020-12-07 08:33:10|5733.24|5695.24|5731.93|5693.93|5733.24|5695.24|5731.93|5693.93|10
1607330000000|2020-12-07 08:33:20|5731.9|5693.9|5731.35|5693.35|5731.9|5693.9|5731.25|5693.25|10
1607330010000|2020-12-07 08:33:30|5731.3|5693.3|5730.72|5692.72|5731.3|5693.3|5730.66|5692.66|10
1607330020000|2020-12-07 08:33:40|5730.73|5692.73|5729.98|5691.98|5730.73|5692.73|5729.81|5691.81|10
1607330030000|2020-12-07 08:33:50|5729.87|5691.87|5729.71|5691.71|5730.15|5692.15|5729.42|5691.42|9
1607330040000|2020-12-07 08:34:00|5729.87|5691.87|5728.87|5690.87|5730.1|5692.1|5728.73|5690.73|10
1607330050000|2020-12-07 08:34:10|5728.61|5690.61|5729.8|5691.8|5729.8|5691.8|5728.2|5690.2|9
1607330060000|2020-12-07 08:34:20|5729.97|5691.97|5730.46|5692.46|5730.58|5692.58|5729.97|5691.97|8
1607330070000|2020-12-07 08:34:30|5730.4|5692.4|5730.51|5692.51|5730.89|5692.89|5730.4|5692.4|10
1607330080000|2020-12-07 08:34:40|5730.43|5692.43|5730.22|5692.22|5730.43|5692.43|5730.05|5692.05|8
1607330090000|2020-12-07 08:34:50|5730.32|5692.32|5730.3|5692.3|5730.33|5692.33|5729.96|5691.96|9
1607330100000|2020-12-07 08:35:00|5730.29|5692.29|5730.12|5692.12|5730.36|5692.36|5730.12|5692.12|9
1607330110000|2020-12-07 08:35:10|5730.16|5692.16|5730.48|5692.48|5730.55|5692.55|5730.16|5692.16|8
1607330120000|2020-12-07 08:35:20|5730.28|5692.28|5730|5692|5730.28|5692.28|5730|5692|10
1607330130000|2020-12-07 08:35:30|5729.81|5691.81|5730.08|5692.08|5730.08|5692.08|5729.59|5691.59|10
1607330140000|2020-12-07 08:35:40|5730.37|5692.37|5731.64|5693.64|5731.64|5693.64|5730.37|5692.37|10
1607330150000|2020-12-07 08:35:50|5731.78|5693.78|5732.06|5694.06|5732.23|5694.23|5731.78|5693.78|9
1607330160000|2020-12-07 08:36:00|5732.22|5694.22|5732.6|5694.6|5732.67|5694.67|5732.22|5694.22|10
1607330170000|2020-12-07 08:36:10|5732.56|5694.56|5732.29|5694.29|5732.73|5694.73|5732.29|5694.29|10
1607330180000|2020-12-07 08:36:20|5732.15|5694.15|5731.93|5693.93|5732.15|5694.15|5731.81|5693.81|9
1607330190000|2020-12-07 08:36:30|5731.94|5693.94|5732|5694|5732.12|5694.12|5731.94|5693.94|8
1607330200000|2020-12-07 08:36:40|5732.04|5694.04|5732.88|5694.88|5732.88|5694.88|5731.98|5693.98|9
1607330210000|2020-12-07 08:36:50|5733.34|5695.34|5734.18|5696.18|5734.18|5696.18|5733.34|5695.34|10
1607330220000|2020-12-07 08:37:00|5734.16|5696.16|5734.15|5696.15|5734.2|5696.2|5733.99|5695.99|10
1607330230000|2020-12-07 08:37:10|5734.17|5696.17|5735.77|5697.77|5735.77|5697.77|5734.17|5696.17|10
1607330240000|2020-12-07 08:37:20|5735.78|5697.78|5736.44|5698.44|5736.52|5698.52|5735.77|5697.77|9
1607330250000|2020-12-07 08:37:30|5736.33|5698.33|5737.12|5699.12|5737.27|5699.27|5736.33|5698.33|10
1607330260000|2020-12-07 08:37:40|5737.24|5699.24|5738.13|5700.13|5738.13|5700.13|5737.24|5699.24|10
1607330270000|2020-12-07 08:37:50|5738.52|5700.52|5738.55|5700.55|5738.8|5700.8|5738.41|5700.41|9
1607330280000|2020-12-07 08:38:00|5738.69|5700.69|5738.6|5700.6|5738.69|5700.69|5737.99|5699.99|10
1607330290000|2020-12-07 08:38:10|5738.81|5700.81|5739.53|5701.53|5739.53|5701.53|5738.81|5700.81|9
1607330300000|2020-12-07 08:38:20|5739.35|5701.35|5739.28|5701.28|5739.54|5701.54|5739.28|5701.28|9
1607330310000|2020-12-07 08:38:30|5739.27|5701.27|5739.33|5701.33|5739.48|5701.48|5739.24|5701.24|10
1607330320000|2020-12-07 08:38:40|5739.45|5701.45|5739.6|5701.6|5739.7|5701.7|5739.44|5701.44|10
1607330330000|2020-12-07 08:38:50|5739.57|5701.57|5739.82|5701.82|5739.82|5701.82|5739.57|5701.57|10
1607330340000|2020-12-07 08:39:00|5739.74|5701.74|5739.93|5701.93|5739.95|5701.95|5739.63|5701.63|9
1607330350000|2020-12-07 08:39:10|5739.95|5701.95|5739.64|5701.64|5739.97|5701.97|5739.62|5701.62|10
1607330360000|2020-12-07 08:39:20|5739.53|5701.53|5739.58|5701.58|5739.7|5701.7|5739.52|5701.52|10
1607330370000|2020-12-07 08:39:30|5739.5|5701.5|5739.5|5701.5|5739.5|5701.5|5739.39|5701.39|10
1607330380000|2020-12-07 08:39:40|5739.47|5701.47|5739.46|5701.46|5739.49|5701.49|5739.3|5701.3|9
1607330390000|2020-12-07 08:39:50|5739.43|5701.43|5739.41|5701.41|5739.79|5701.79|5739.33|5701.33|10
1607330400000|2020-12-07 08:40:00|5739.4|5701.4|5739.23|5701.23|5739.45|5701.45|5739.08|5701.08|10
1607330410000|2020-12-07 08:40:10|5739.27|5701.27|5739.23|5701.23|5739.33|5701.33|5739.14|5701.14|9
1607330420000|2020-12-07 08:40:20|5739.25|5701.25|5738.37|5700.37|5739.25|5701.25|5738.37|5700.37|9
1607330430000|2020-12-07 08:40:30|5738.38|5700.38|5738.09|5700.09|5738.41|5700.41|5738.09|5700.09|8
1607330440000|2020-12-07 08:40:40|5738.08|5700.08|5738.17|5700.17|5738.19|5700.19|5737.87|5699.87|9
1607330450000|2020-12-07 08:40:50|5738.27|5700.27|5739.09|5701.09|5739.09|5701.09|5738.27|5700.27|10
1607330460000|2020-12-07 08:41:00|5738.97|5700.97|5739.38|5701.38|5739.38|5701.38|5738.97|5700.97|9
1607330470000|2020-12-07 08:41:10|5739.47|5701.47|5739.63|5701.63|5739.63|5701.63|5739.24|5701.24|9
1607330480000|2020-12-07 08:41:20|5739.56|5701.56|5739.43|5701.43|5739.73|5701.73|5739.43|5701.43|8
1607330490000|2020-12-07 08:41:30|5739.58|5701.58|5739.54|5701.54|5739.75|5701.75|5739.52|5701.52|8
1607330500000|2020-12-07 08:41:40|5739.94|5701.94|5739.89|5701.89|5739.94|5701.94|5739.84|5701.84|9
1607330510000|2020-12-07 08:41:50|5739.86|5701.86|5739.81|5701.81|5740.07|5702.07|5739.81|5701.81|10
1607330520000|2020-12-07 08:42:00|5739.78|5701.78|5739.81|5701.81|5739.86|5701.86|5739.73|5701.73|9
1607330530000|2020-12-07 08:42:10|5739.83|5701.83|5739.98|5701.98|5740.01|5702.01|5739.83|5701.83|10
1607330540000|2020-12-07 08:42:20|5740|5702|5740.12|5702.12|5740.21|5702.21|5739.78|5701.78|9
1607330550000|2020-12-07 08:42:30|5740.11|5702.11|5740.46|5702.46|5740.46|5702.46|5740.1|5702.1|7
1607330560000|2020-12-07 08:42:40|5740.56|5702.56|5740.83|5702.83|5741.05|5703.05|5740.56|5702.56|9
1607330570000|2020-12-07 08:42:50|5740.75|5702.75|5740.75|5702.75|5740.97|5702.97|5740.7|5702.7|8
1607330580000|2020-12-07 08:43:00|5740.68|5702.68|5741.21|5703.21|5741.21|5703.21|5740.59|5702.59|9
1607330590000|2020-12-07 08:43:10|5741.14|5703.14|5740.75|5702.75|5741.14|5703.14|5740.75|5702.75|9
1607330600000|2020-12-07 08:43:20|5740.72|5702.72|5740.58|5702.58|5740.72|5702.72|5740.58|5702.58|9
1607330610000|2020-12-07 08:43:30|5740.64|5702.64|5741.34|5703.34|5741.34|5703.34|5740.64|5702.64|9
1607330620000|2020-12-07 08:43:40|5741.26|5703.26|5741.43|5703.43|5741.48|5703.48|5741.26|5703.26|9
1607330630000|2020-12-07 08:43:50|5741.41|5703.41|5742.04|5704.04|5742.06|5704.06|5741.41|5703.41|10
1607330640000|2020-12-07 08:44:00|5742.03|5704.03|5741.87|5703.87|5742.08|5704.08|5741.87|5703.87|9
1607330650000|2020-12-07 08:44:10|5741.8|5703.8|5741.86|5703.86|5741.88|5703.88|5741.67|5703.67|9
1607330660000|2020-12-07 08:44:20|5741.81|5703.81|5741.78|5703.78|5741.91|5703.91|5741.78|5703.78|8
1607330670000|2020-12-07 08:44:30|5741.81|5703.81|5742.28|5704.28|5742.28|5704.28|5741.81|5703.81|9
1607330680000|2020-12-07 08:44:40|5742.2|5704.2|5742.46|5704.46|5742.65|5704.65|5742.2|5704.2|10
1607330690000|2020-12-07 08:44:50|5742.38|5704.38|5742.34|5704.34|5742.45|5704.45|5742.21|5704.21|7
1607330700000|2020-12-07 08:45:00|5742.15|5704.15|5741.9|5703.9|5742.22|5704.22|5741.9|5703.9|10
1607330710000|2020-12-07 08:45:10|5741.96|5703.96|5741.99|5703.99|5742.28|5704.28|5741.94|5703.94|8
1607330720000|2020-12-07 08:45:20|5741.92|5703.92|5741.78|5703.78|5741.92|5703.92|5741.69|5703.69|8
1607330730000|2020-12-07 08:45:30|5741.72|5703.72|5741.8|5703.8|5741.95|5703.95|5741.69|5703.69|10
1607330740000|2020-12-07 08:45:40|5742|5704|5741.99|5703.99|5742.06|5704.06|5741.88|5703.88|8
1607330750000|2020-12-07 08:45:50|5741.97|5703.97|5741.92|5703.92|5742.16|5704.16|5741.92|5703.92|9
1607330760000|2020-12-07 08:46:00|5741.93|5703.93|5741.89|5703.89|5741.98|5703.98|5741.86|5703.86|10
1607330770000|2020-12-07 08:46:10|5741.87|5703.87|5742.53|5704.53|5742.53|5704.53|5741.87|5703.87|10
1607330780000|2020-12-07 08:46:20|5742.57|5704.57|5743.01|5705.01|5743.01|5705.01|5742.57|5704.57|9
1607330790000|2020-12-07 08:46:30|5743.18|5705.18|5743.04|5705.04|5743.41|5705.41|5743.04|5705.04|10
1607330800000|2020-12-07 08:46:40|5743.12|5705.12|5742.58|5704.58|5743.13|5705.13|5742.58|5704.58|10
1607330810000|2020-12-07 08:46:50|5742.62|5704.62|5742.29|5704.29|5742.62|5704.62|5742.29|5704.29|10
1607330820000|2020-12-07 08:47:00|5742.27|5704.27|5742.04|5704.04|5742.28|5704.28|5742.04|5704.04|9
1607330830000|2020-12-07 08:47:10|5741.99|5703.99|5741.98|5703.98|5742.1|5704.1|5741.89|5703.89|10
1607330840000|2020-12-07 08:47:20|5741.93|5703.93|5741.68|5703.68|5741.93|5703.93|5741.67|5703.67|10
1607330850000|2020-12-07 08:47:30|5741.72|5703.72|5741.63|5703.63|5741.72|5703.72|5741.63|5703.63|7
1607330860000|2020-12-07 08:47:40|5741.57|5703.57|5741.72|5703.72|5741.72|5703.72|5741.47|5703.47|9
1607330870000|2020-12-07 08:47:50|5741.73|5703.73|5741.9|5703.9|5741.9|5703.9|5741.59|5703.59|10
1607330880000|2020-12-07 08:48:00|5741.82|5703.82|5741.55|5703.55|5741.82|5703.82|5741.44|5703.44|9
1607330890000|2020-12-07 08:48:10|5741.46|5703.46|5740.9|5702.9|5741.54|5703.54|5740.9|5702.9|10
1607330900000|2020-12-07 08:48:20|5740.89|5702.89|5740.61|5702.61|5740.89|5702.89|5740.53|5702.53|9
1607330910000|2020-12-07 08:48:30|5740.79|5702.79|5740.78|5702.78|5741.01|5703.01|5740.53|5702.53|8
1607330920000|2020-12-07 08:48:40|5740.92|5702.92|5741.22|5703.22|5741.22|5703.22|5740.92|5702.92|6
1607330930000|2020-12-07 08:48:50|5741.26|5703.26|5741.17|5703.17|5741.26|5703.26|5741.16|5703.16|10
1607330940000|2020-12-07 08:49:00|5741.1|5703.1|5740.77|5702.77|5741.13|5703.13|5740.69|5702.69|9
1607330950000|2020-12-07 08:49:10|5740.76|5702.76|5740.93|5702.93|5740.93|5702.93|5740.63|5702.63|9
1607330960000|2020-12-07 08:49:20|5740.95|5702.95|5740.73|5702.73|5740.98|5702.98|5740.69|5702.69|9
1607330970000|2020-12-07 08:49:30|5740.6|5702.6|5740.78|5702.78|5740.87|5702.87|5740.54|5702.54|10
1607330980000|2020-12-07 08:49:40|5740.91|5702.91|5740.72|5702.72|5740.94|5702.94|5740.72|5702.72|8
1607330990000|2020-12-07 08:49:50|5740.57|5702.57|5740.53|5702.53|5740.8|5702.8|5740.51|5702.51|10
1607331000000|2020-12-07 08:50:00|5740.55|5702.55|5740.59|5702.59|5740.64|5702.64|5740.34|5702.34|10
1607331010000|2020-12-07 08:50:10|5740.63|5702.63|5740.76|5702.76|5740.94|5702.94|5740.63|5702.63|10
1607331020000|2020-12-07 08:50:20|5740.69|5702.69|5740.34|5702.34|5740.69|5702.69|5740.34|5702.34|10
1607331030000|2020-12-07 08:50:30|5740.45|5702.45|5740.43|5702.43|5740.67|5702.67|5740.41|5702.41|10
1607331040000|2020-12-07 08:50:40|5740.39|5702.39|5740.74|5702.74|5740.74|5702.74|5740.38|5702.38|10
1607331050000|2020-12-07 08:50:50|5740.7|5702.7|5740.75|5702.75|5740.86|5702.86|5740.7|5702.7|9
1607331060000|2020-12-07 08:51:00|5740.93|5702.93|5741.21|5703.21|5741.53|5703.53|5740.93|5702.93|7
1607331070000|2020-12-07 08:51:10|5741.17|5703.17|5740.89|5702.89|5741.22|5703.22|5740.89|5702.89|10
1607331080000|2020-12-07 08:51:20|5740.9|5702.9|5740.69|5702.69|5740.9|5702.9|5740.69|5702.69|9
1607331090000|2020-12-07 08:51:30|5740.61|5702.61|5740.3|5702.3|5740.63|5702.63|5740.27|5702.27|10
1607331100000|2020-12-07 08:51:40|5740.29|5702.29|5740.46|5702.46|5740.5|5702.5|5740.28|5702.28|9
1607331110000|2020-12-07 08:51:50|5740.39|5702.39|5739.99|5701.99|5740.39|5702.39|5739.99|5701.99|7
1607331120000|2020-12-07 08:52:00|5740.07|5702.07|5739.75|5701.75|5740.07|5702.07|5739.75|5701.75|10
1607331130000|2020-12-07 08:52:10|5739.74|5701.74|5739.63|5701.63|5739.83|5701.83|5739.63|5701.63|8
1607331140000|2020-12-07 08:52:20|5739.75|5701.75|5739.33|5701.33|5739.75|5701.75|5739.33|5701.33|9
1607331150000|2020-12-07 08:52:30|5739.5|5701.5|5739.51|5701.51|5739.74|5701.74|5739.49|5701.49|9
1607331160000|2020-12-07 08:52:40|5739.45|5701.45|5739.69|5701.69|5739.79|5701.79|5739.41|5701.41|9
1607331170000|2020-12-07 08:52:50|5739.75|5701.75|5740.17|5702.17|5740.19|5702.19|5739.75|5701.75|9
1607331180000|2020-12-07 08:53:00|5740.24|5702.24|5740.39|5702.39|5740.39|5702.39|5740.12|5702.12|9
1607331190000|2020-12-07 08:53:10|5740.3|5702.3|5740.42|5702.42|5740.47|5702.47|5740.3|5702.3|10
1607331200000|2020-12-07 08:53:20|5740.46|5702.46|5740.84|5702.84|5740.84|5702.84|5740.46|5702.46|9
1607331210000|2020-12-07 08:53:30|5740.85|5702.85|5740.75|5702.75|5740.85|5702.85|5740.74|5702.74|10
1607331220000|2020-12-07 08:53:40|5740.77|5702.77|5740.81|5702.81|5740.81|5702.81|5740.61|5702.61|9
1607331230000|2020-12-07 08:53:50|5740.8|5702.8|5740.96|5702.96|5740.96|5702.96|5740.5|5702.5|9
1607331240000|2020-12-07 08:54:00|5740.99|5702.99|5741.26|5703.26|5741.48|5703.48|5740.99|5702.99|10
1607331250000|2020-12-07 08:54:10|5741.31|5703.31|5741.38|5703.38|5741.46|5703.46|5741.21|5703.21|10
1607331260000|2020-12-07 08:54:20|5741.17|5703.17|5741.06|5703.06|5741.31|5703.31|5741.02|5703.02|10
1607331270000|2020-12-07 08:54:30|5741.07|5703.07|5741.06|5703.06|5741.19|5703.19|5740.99|5702.99|10
1607331280000|2020-12-07 08:54:40|5741.03|5703.03|5741.23|5703.23|5741.23|5703.23|5740.85|5702.85|9
1607331290000|2020-12-07 08:54:50|5741.28|5703.28|5741.43|5703.43|5741.49|5703.49|5741.28|5703.28|8
1607331300000|2020-12-07 08:55:00|5741.39|5703.39|5741.6|5703.6|5741.74|5703.74|5741.39|5703.39|8
1607331310000|2020-12-07 08:55:10|5741.67|5703.67|5741.86|5703.86|5741.9|5703.9|5741.67|5703.67|10
1607331320000|2020-12-07 08:55:20|5741.9|5703.9|5742.53|5704.53|5742.55|5704.55|5741.9|5703.9|10
1607331330000|2020-12-07 08:55:30|5742.56|5704.56|5743.55|5705.55|5743.57|5705.57|5742.55|5704.55|9
1607331340000|2020-12-07 08:55:40|5743.58|5705.58|5743.86|5705.86|5743.86|5705.86|5743.56|5705.56|9
1607331350000|2020-12-07 08:55:50|5743.84|5705.84|5743.68|5705.68|5743.84|5705.84|5743.57|5705.57|10
1607331360000|2020-12-07 08:56:00|5743.82|5705.82|5743.83|5705.83|5743.95|5705.95|5743.56|5705.56|10
1607331370000|2020-12-07 08:56:10|5744.07|5706.07|5744.56|5706.56|5744.62|5706.62|5744.07|5706.07|10
1607331380000|2020-12-07 08:56:20|5744.53|5706.53|5744.68|5706.68|5744.74|5706.74|5744.52|5706.52|9
1607331390000|2020-12-07 08:56:30|5744.8|5706.8|5745.43|5707.43|5745.43|5707.43|5744.8|5706.8|9
1607331400000|2020-12-07 08:56:40|5745.51|5707.51|5745.95|5707.95|5745.95|5707.95|5745.51|5707.51|9
1607331410000|2020-12-07 08:56:50|5746.17|5708.17|5746.21|5708.21|5746.27|5708.27|5746.16|5708.16|10
1607331420000|2020-12-07 08:57:00|5746.18|5708.18|5746.29|5708.29|5746.38|5708.38|5746.18|5708.18|10
1607331430000|2020-12-07 08:57:10|5746.19|5708.19|5747.02|5709.02|5747.02|5709.02|5746.19|5708.19|9
1607331440000|2020-12-07 08:57:20|5746.87|5708.87|5747.13|5709.13|5747.15|5709.15|5746.87|5708.87|8
1607331450000|2020-12-07 08:57:30|5747.17|5709.17|5747.25|5709.25|5747.57|5709.57|5747.16|5709.16|10
1607331460000|2020-12-07 08:57:40|5747.18|5709.18|5746.97|5708.97|5747.22|5709.22|5746.97|5708.97|10
1607331470000|2020-12-07 08:57:50|5747.06|5709.06|5746.94|5708.94|5747.06|5709.06|5746.93|5708.93|10
1607331480000|2020-12-07 08:58:00|5746.9|5708.9|5746.52|5708.52|5746.9|5708.9|5746.46|5708.46|9
1607331490000|2020-12-07 08:58:10|5746.6|5708.6|5746.69|5708.69|5746.72|5708.72|5746.6|5708.6|8
1607331500000|2020-12-07 08:58:20|5746.68|5708.68|5746.98|5708.98|5747|5709|5746.68|5708.68|8
1607331510000|2020-12-07 08:58:30|5747.07|5709.07|5746.85|5708.85|5747.22|5709.22|5746.85|5708.85|10
1607331520000|2020-12-07 08:58:40|5746.95|5708.95|5746.94|5708.94|5747.06|5709.06|5746.86|5708.86|9
1607331530000|2020-12-07 08:58:50|5746.92|5708.92|5746.44|5708.44|5747|5709|5746.44|5708.44|8
1607331540000|2020-12-07 08:59:00|5746.42|5708.42|5744.14|5706.14|5746.42|5708.42|5744.14|5706.14|9
1607331550000|2020-12-07 08:59:10|5744|5706|5742.81|5704.81|5744|5706|5742.81|5704.81|10
1607331560000|2020-12-07 08:59:20|5742.87|5704.87|5741.88|5703.88|5742.87|5704.87|5741.88|5703.88|10
1607331570000|2020-12-07 08:59:30|5741.98|5703.98|5741.82|5703.82|5741.98|5703.98|5741.54|5703.54|9
1607331580000|2020-12-07 08:59:40|5741.88|5703.88|5742.09|5704.09|5742.09|5704.09|5741.88|5703.88|10
1607331590000|2020-12-07 08:59:50|5742.1|5704.1|5741.83|5703.83|5742.1|5704.1|5741.83|5703.83|9
1607331600000|2020-12-07 09:00:00|5741.68|5703.68|5741.4|5703.4|5741.82|5703.82|5741.4|5703.4|10
1607331610000|2020-12-07 09:00:10|5741.15|5703.15|5741.07|5703.07|5741.36|5703.36|5741.03|5703.03|10
1607331620000|2020-12-07 09:00:20|5741.18|5703.18|5741.48|5703.48|5741.48|5703.48|5741.14|5703.14|9
1607331630000|2020-12-07 09:00:30|5741.49|5703.49|5741.29|5703.29|5741.49|5703.49|5741.28|5703.28|9
1607331640000|2020-12-07 09:00:40|5741.27|5703.27|5740.68|5702.68|5741.27|5703.27|5740.68|5702.68|10
1607331650000|2020-12-07 09:00:50|5740.59|5702.59|5740.2|5702.2|5740.59|5702.59|5740.2|5702.2|9
1607331660000|2020-12-07 09:01:00|5740.23|5702.23|5739.49|5701.49|5740.23|5702.23|5739.33|5701.33|8
1607331670000|2020-12-07 09:01:10|5739.74|5701.74|5740.38|5702.38|5740.38|5702.38|5739.74|5701.74|10
1607331680000|2020-12-07 09:01:20|5740.35|5702.35|5740.84|5702.84|5740.84|5702.84|5740.35|5702.35|10
1607331690000|2020-12-07 09:01:30|5740.9|5702.9|5741.11|5703.11|5741.34|5703.34|5740.9|5702.9|10
1607331700000|2020-12-07 09:01:40|5741.17|5703.17|5741.13|5703.13|5741.32|5703.32|5741.11|5703.11|10
1607331710000|2020-12-07 09:01:50|5741.35|5703.35|5741.74|5703.74|5741.74|5703.74|5741.35|5703.35|9
1607331720000|2020-12-07 09:02:00|5741.8|5703.8|5741.9|5703.9|5741.98|5703.98|5741.63|5703.63|9
1607331730000|2020-12-07 09:02:10|5741.92|5703.92|5741.64|5703.64|5741.98|5703.98|5741.64|5703.64|9
1607331740000|2020-12-07 09:02:20|5741.62|5703.62|5741.12|5703.12|5741.62|5703.62|5741.12|5703.12|9
1607331750000|2020-12-07 09:02:30|5740.93|5702.93|5740.45|5702.45|5741.24|5703.24|5740.45|5702.45|10
1607331760000|2020-12-07 09:02:40|5740.38|5702.38|5739.8|5701.8|5740.38|5702.38|5739.8|5701.8|10
1607331770000|2020-12-07 09:02:50|5739.83|5701.83|5739.16|5701.16|5739.87|5701.87|5739.16|5701.16|10
1607331780000|2020-12-07 09:03:00|5739.07|5701.07|5738.34|5700.34|5739.09|5701.09|5738.34|5700.34|9
1607331790000|2020-12-07 09:03:10|5738.3|5700.3|5737.37|5699.37|5738.3|5700.3|5737.36|5699.36|10
1607331800000|2020-12-07 09:03:20|5737.34|5699.34|5737.16|5699.16|5737.34|5699.34|5737.07|5699.07|9
1607331810000|2020-12-07 09:03:30|5737.14|5699.14|5736.2|5698.2|5737.14|5699.14|5736.2|5698.2|10
1607331820000|2020-12-07 09:03:40|5735.33|5697.33|5733.88|5695.88|5735.37|5697.37|5733.88|5695.88|10
1607331830000|2020-12-07 09:03:50|5733.76|5695.76|5733.49|5695.49|5733.76|5695.76|5732.84|5694.84|10
1607331840000|2020-12-07 09:04:00|5733.51|5695.51|5732.98|5694.98|5733.72|5695.72|5732.98|5694.98|10
1607331850000|2020-12-07 09:04:10|5732.88|5694.88|5732.73|5694.73|5733.06|5695.06|5732.72|5694.72|10
1607331860000|2020-12-07 09:04:20|5732.44|5694.44|5732.05|5694.05|5732.47|5694.47|5732.04|5694.04|10
1607331870000|2020-12-07 09:04:30|5731.97|5693.97|5731.51|5693.51|5732.1|5694.1|5731.5|5693.5|10
1607331880000|2020-12-07 09:04:40|5731.6|5693.6|5730.06|5692.06|5731.6|5693.6|5730.06|5692.06|10
1607331890000|2020-12-07 09:04:50|5730.07|5692.07|5728.89|5690.89|5730.07|5692.07|5728.89|5690.89|10
1607331900000|2020-12-07 09:05:00|5728.8|5690.8|5729.85|5691.85|5729.85|5691.85|5728.74|5690.74|10
1607331910000|2020-12-07 09:05:10|5730.11|5692.11|5730.97|5692.97|5731.08|5693.08|5730.11|5692.11|9
1607331920000|2020-12-07 09:05:20|5731.12|5693.12|5731.6|5693.6|5731.69|5693.69|5731.12|5693.12|10
1607331930000|2020-12-07 09:05:30|5731.52|5693.52|5732.32|5694.32|5732.32|5694.32|5731.5|5693.5|9
1607331940000|2020-12-07 09:05:40|5732.34|5694.34|5733.41|5695.41|5733.63|5695.63|5732.34|5694.34|10
1607331950000|2020-12-07 09:05:50|5733.34|5695.34|5733.22|5695.22|5733.43|5695.43|5733.04|5695.04|10
1607331960000|2020-12-07 09:06:00|5733.16|5695.16|5732.52|5694.52|5733.19|5695.19|5732.52|5694.52|10
1607331970000|2020-12-07 09:06:10|5732.4|5694.4|5731.81|5693.81|5732.4|5694.4|5731.81|5693.81|10
1607331980000|2020-12-07 09:06:20|5731.75|5693.75|5731.56|5693.56|5731.75|5693.75|5731.56|5693.56|10
1607331990000|2020-12-07 09:06:30|5731.53|5693.53|5731.7|5693.7|5731.83|5693.83|5731.53|5693.53|9
1607332000000|2020-12-07 09:06:40|5731.61|5693.61|5731.64|5693.64|5731.84|5693.84|5731.53|5693.53|10
1607332010000|2020-12-07 09:06:50|5731.89|5693.89|5732.18|5694.18|5732.18|5694.18|5731.74|5693.74|10
1607332020000|2020-12-07 09:07:00|5732.17|5694.17|5732.02|5694.02|5732.4|5694.4|5731.79|5693.79|8
1607332030000|2020-12-07 09:07:10|5732.09|5694.09|5731.29|5693.29|5732.09|5694.09|5731.27|5693.27|8
1607332040000|2020-12-07 09:07:20|5731.14|5693.14|5730.82|5692.82|5731.14|5693.14|5730.74|5692.74|9
1607332050000|2020-12-07 09:07:30|5730.68|5692.68|5728.49|5690.49|5730.68|5692.68|5728.49|5690.49|10
1607332060000|2020-12-07 09:07:40|5728.44|5690.44|5727.01|5689.01|5728.44|5690.44|5726.85|5688.85|9
1607332070000|2020-12-07 09:07:50|5726.99|5688.99|5726.96|5688.96|5727.06|5689.06|5726.8|5688.8|9
1607332080000|2020-12-07 09:08:00|5726.85|5688.85|5727.63|5689.63|5727.64|5689.64|5726.85|5688.85|9
1607332090000|2020-12-07 09:08:10|5727.55|5689.55|5728.42|5690.42|5728.42|5690.42|5727.52|5689.52|10
1607332100000|2020-12-07 09:08:20|5728.55|5690.55|5728.72|5690.72|5728.8|5690.8|5728.46|5690.46|9
1607332110000|2020-12-07 09:08:30|5728.64|5690.64|5729.12|5691.12|5729.12|5691.12|5728.64|5690.64|10
1607332120000|2020-12-07 09:08:40|5729.21|5691.21|5729.85|5691.85|5729.85|5691.85|5729.01|5691.01|10
1607332130000|2020-12-07 09:08:50|5729.96|5691.96|5729.33|5691.33|5729.96|5691.96|5729.33|5691.33|10
1607332140000|2020-12-07 09:09:00|5729.29|5691.29|5728.32|5690.32|5729.29|5691.29|5728.31|5690.31|10
1607332150000|2020-12-07 09:09:10|5728.2|5690.2|5728.12|5690.12|5728.25|5690.25|5728.09|5690.09|9
1607332160000|2020-12-07 09:09:20|5728.16|5690.16|5727.85|5689.85|5728.16|5690.16|5727.64|5689.64|9
1607332170000|2020-12-07 09:09:30|5727.81|5689.81|5727.29|5689.29|5727.88|5689.88|5727.11|5689.11|10
1607332180000|2020-12-07 09:09:40|5727.35|5689.35|5727.48|5689.48|5727.48|5689.48|5726.94|5688.94|9
1607332190000|2020-12-07 09:09:50|5727.55|5689.55|5728.15|5690.15|5728.15|5690.15|5727.55|5689.55|10
1607332200000|2020-12-07 09:10:00|5728.26|5690.26|5728.4|5690.4|5728.82|5690.82|5728.26|5690.26|10
1607332210000|2020-12-07 09:10:10|5728.46|5690.46|5728.44|5690.44|5728.61|5690.61|5728.38|5690.38|9
1607332220000|2020-12-07 09:10:20|5728.43|5690.43|5728.4|5690.4|5728.48|5690.48|5728.23|5690.23|9
1607332230000|2020-12-07 09:10:30|5728.38|5690.38|5728.44|5690.44|5728.59|5690.59|5728.25|5690.25|8
1607332240000|2020-12-07 09:10:40|5728.27|5690.27|5727.94|5689.94|5728.43|5690.43|5727.94|5689.94|8
1607332250000|2020-12-07 09:10:50|5727.99|5689.99|5728.27|5690.27|5728.27|5690.27|5727.73|5689.73|10
1607332260000|2020-12-07 09:11:00|5728.24|5690.24|5727.5|5689.5|5728.24|5690.24|5727.5|5689.5|10
1607332270000|2020-12-07 09:11:10|5727.59|5689.59|5726.41|5688.41|5727.59|5689.59|5726.41|5688.41|10
1607332280000|2020-12-07 09:11:20|5726.45|5688.45|5726.45|5688.45|5726.64|5688.64|5726.37|5688.37|10
1607332290000|2020-12-07 09:11:30|5726.36|5688.36|5726.45|5688.45|5726.69|5688.69|5726.36|5688.36|9
1607332300000|2020-12-07 09:11:40|5726.58|5688.58|5726.72|5688.72|5726.72|5688.72|5726.55|5688.55|10
1607332310000|2020-12-07 09:11:50|5726.74|5688.74|5726.85|5688.85|5726.85|5688.85|5726.63|5688.63|8
1607332320000|2020-12-07 09:12:00|5726.9|5688.9|5726.5|5688.5|5726.93|5688.93|5726.39|5688.39|9
1607332330000|2020-12-07 09:12:10|5726.43|5688.43|5726.78|5688.78|5726.8|5688.8|5726.18|5688.18|9
1607332340000|2020-12-07 09:12:20|5726.9|5688.9|5728.14|5690.14|5728.14|5690.14|5726.9|5688.9|9
1607332350000|2020-12-07 09:12:30|5728.07|5690.07|5728.35|5690.35|5728.35|5690.35|5728.02|5690.02|9
1607332360000|2020-12-07 09:12:40|5728.34|5690.34|5728.3|5690.3|5728.47|5690.47|5728.3|5690.3|9
1607332370000|2020-12-07 09:12:50|5727.97|5689.97|5727.62|5689.62|5728.06|5690.06|5727.62|5689.62|10
1607332380000|2020-12-07 09:13:00|5727.56|5689.56|5727.66|5689.66|5727.66|5689.66|5727.4|5689.4|7
1607332390000|2020-12-07 09:13:10|5727.64|5689.64|5727.04|5689.04|5727.64|5689.64|5727.04|5689.04|9
1607332400000|2020-12-07 09:13:20|5727.09|5689.09|5728.16|5690.16|5728.21|5690.21|5727.09|5689.09|9
1607332410000|2020-12-07 09:13:30|5728.13|5690.13|5730.32|5692.32|5730.32|5692.32|5728.13|5690.13|10
1607332420000|2020-12-07 09:13:40|5730.33|5692.33|5730.37|5692.37|5730.37|5692.37|5730.23|5692.23|10
1607332430000|2020-12-07 09:13:50|5730.38|5692.38|5731.2|5693.2|5731.2|5693.2|5730.38|5692.38|9
1607332440000|2020-12-07 09:14:00|5731.25|5693.25|5731.59|5693.59|5731.89|5693.89|5731.25|5693.25|10
1607332450000|2020-12-07 09:14:10|5731.52|5693.52|5731.22|5693.22|5731.52|5693.52|5731.13|5693.13|9
1607332460000|2020-12-07 09:14:20|5731.24|5693.24|5731.65|5693.65|5731.65|5693.65|5731.24|5693.24|9
1607332470000|2020-12-07 09:14:30|5731.7|5693.7|5731.51|5693.51|5731.75|5693.75|5731.49|5693.49|6
1607332480000|2020-12-07 09:14:40|5731.66|5693.66|5731.48|5693.48|5731.67|5693.67|5731.48|5693.48|10
1607332490000|2020-12-07 09:14:50|5731.52|5693.52|5731.73|5693.73|5731.73|5693.73|5731.43|5693.43|8
1607332500000|2020-12-07 09:15:00|5731.74|5693.74|5731.62|5693.62|5731.75|5693.75|5731.33|5693.33|9
1607332510000|2020-12-07 09:15:10|5731.69|5693.69|5732.34|5694.34|5732.34|5694.34|5731.69|5693.69|10
1607332520000|2020-12-07 09:15:20|5732.4|5694.4|5733.22|5695.22|5733.22|5695.22|5732.4|5694.4|10
1607332530000|2020-12-07 09:15:30|5733.44|5695.44|5734.27|5696.27|5734.4|5696.4|5733.44|5695.44|9
1607332540000|2020-12-07 09:15:40|5734.29|5696.29|5734.38|5696.38|5734.5|5696.5|5734.28|5696.28|9
1607332550000|2020-12-07 09:15:50|5734.54|5696.54|5734.68|5696.68|5734.7|5696.7|5734.47|5696.47|9
1607332560000|2020-12-07 09:16:00|5734.59|5696.59|5734.97|5696.97|5735.19|5697.19|5734.59|5696.59|9
1607332570000|2020-12-07 09:16:10|5734.93|5696.93|5735.33|5697.33|5735.33|5697.33|5734.78|5696.78|10
1607332580000|2020-12-07 09:16:20|5735.28|5697.28|5734.96|5696.96|5735.34|5697.34|5734.96|5696.96|9
1607332590000|2020-12-07 09:16:30|5734.94|5696.94|5734.56|5696.56|5734.98|5696.98|5734.55|5696.55|8
1607332600000|2020-12-07 09:16:40|5734.55|5696.55|5734.54|5696.54|5734.63|5696.63|5734.11|5696.11|10
1607332610000|2020-12-07 09:16:50|5734.66|5696.66|5734.35|5696.35|5734.66|5696.66|5734.15|5696.15|10
1607332620000|2020-12-07 09:17:00|5734.33|5696.33|5734.04|5696.04|5734.33|5696.33|5734.01|5696.01|9
1607332630000|2020-12-07 09:17:10|5733.82|5695.82|5733.46|5695.46|5733.82|5695.82|5733.46|5695.46|8
1607332640000|2020-12-07 09:17:20|5733.6|5695.6|5733.81|5695.81|5733.81|5695.81|5733.6|5695.6|9
1607332650000|2020-12-07 09:17:30|5733.92|5695.92|5734.31|5696.31|5734.31|5696.31|5733.84|5695.84|9
1607332660000|2020-12-07 09:17:40|5734.35|5696.35|5734.49|5696.49|5734.57|5696.57|5734.35|5696.35|8
1607332670000|2020-12-07 09:17:50|5734.52|5696.52|5734.64|5696.64|5734.9|5696.9|5734.52|5696.52|9
1607332680000|2020-12-07 09:18:00|5734.68|5696.68|5733.2|5695.2|5734.68|5696.68|5733.2|5695.2|10
1607332690000|2020-12-07 09:18:10|5732.97|5694.97|5729.07|5691.07|5732.97|5694.97|5729.07|5691.07|10
1607332700000|2020-12-07 09:18:20|5729.08|5691.08|5726.93|5688.93|5729.08|5691.08|5726.93|5688.93|10
1607332710000|2020-12-07 09:18:30|5726.87|5688.87|5727.03|5689.03|5727.03|5689.03|5726.39|5688.39|10
1607332720000|2020-12-07 09:18:40|5727|5689|5727.31|5689.31|5727.31|5689.31|5726.9|5688.9|10
1607332730000|2020-12-07 09:18:50|5727.42|5689.42|5727.29|5689.29|5727.56|5689.56|5727.27|5689.27|9
1607332740000|2020-12-07 09:19:00|5727.32|5689.32|5727.6|5689.6|5727.63|5689.63|5727.28|5689.28|10
1607332750000|2020-12-07 09:19:10|5727.9|5689.9|5727.52|5689.52|5727.95|5689.95|5727.52|5689.52|9
1607332760000|2020-12-07 09:19:20|5727.41|5689.41|5727.56|5689.56|5727.56|5689.56|5727.29|5689.29|9
1607332770000|2020-12-07 09:19:30|5727.54|5689.54|5727.24|5689.24|5727.58|5689.58|5727.15|5689.15|10
1607332780000|2020-12-07 09:19:40|5727.3|5689.3|5728.67|5690.67|5728.67|5690.67|5727.3|5689.3|10
1607332790000|2020-12-07 09:19:50|5728.68|5690.68|5729|5691|5729|5691|5728.68|5690.68|8
1607332800000|2020-12-07 09:20:00|5729.99|5691.99|5730.43|5692.43|5730.43|5692.43|5729.99|5691.99|10
1607332810000|2020-12-07 09:20:10|5730.44|5692.44|5731.07|5693.07|5731.07|5693.07|5730.44|5692.44|10
1607332820000|2020-12-07 09:20:20|5731.02|5693.02|5731.13|5693.13|5731.21|5693.21|5730.98|5692.98|10
1607332830000|2020-12-07 09:20:30|5731.2|5693.2|5731.89|5693.89|5731.89|5693.89|5731.2|5693.2|9
1607332840000|2020-12-07 09:20:40|5731.99|5693.99|5732.06|5694.06|5732.34|5694.34|5731.82|5693.82|9
1607332850000|2020-12-07 09:20:50|5732.07|5694.07|5731.73|5693.73|5732.07|5694.07|5731.6|5693.6|9
1607332860000|2020-12-07 09:21:00|5731.85|5693.85|5732.29|5694.29|5732.33|5694.33|5731.83|5693.83|10
1607332870000|2020-12-07 09:21:10|5732.21|5694.21|5732.86|5694.86|5732.86|5694.86|5732.21|5694.21|9
1607332880000|2020-12-07 09:21:20|5732.92|5694.92|5732.97|5694.97|5733.05|5695.05|5732.92|5694.92|9
1607332890000|2020-12-07 09:21:30|5732.99|5694.99|5732.56|5694.56|5732.99|5694.99|5732.56|5694.56|10
1607332900000|2020-12-07 09:21:40|5732.36|5694.36|5731.9|5693.9|5732.45|5694.45|5731.9|5693.9|10
1607332910000|2020-12-07 09:21:50|5731.87|5693.87|5731.46|5693.46|5731.87|5693.87|5731.39|5693.39|7
1607332920000|2020-12-07 09:22:00|5731.4|5693.4|5731.29|5693.29|5731.4|5693.4|5731.22|5693.22|10
1607332930000|2020-12-07 09:22:10|5731.26|5693.26|5730.65|5692.65|5731.26|5693.26|5730.65|5692.65|8
1607332940000|2020-12-07 09:22:20|5730.75|5692.75|5730.37|5692.37|5730.98|5692.98|5730.37|5692.37|10
1607332950000|2020-12-07 09:22:30|5730.4|5692.4|5729.45|5691.45|5730.41|5692.41|5729.45|5691.45|10
1607332960000|2020-12-07 09:22:40|5729.42|5691.42|5728.85|5690.85|5729.42|5691.42|5728.84|5690.84|10
1607332970000|2020-12-07 09:22:50|5728.75|5690.75|5729.12|5691.12|5729.12|5691.12|5728.68|5690.68|9
1607332980000|2020-12-07 09:23:00|5729.07|5691.07|5728.77|5690.77|5729.07|5691.07|5728.75|5690.75|10
1607332990000|2020-12-07 09:23:10|5728.73|5690.73|5728.56|5690.56|5728.76|5690.76|5728.34|5690.34|10
1607333000000|2020-12-07 09:23:20|5728.57|5690.57|5728.53|5690.53|5728.63|5690.63|5728.44|5690.44|10
1607333010000|2020-12-07 09:23:30|5728.41|5690.41|5727.76|5689.76|5728.44|5690.44|5727.69|5689.69|10
1607333020000|2020-12-07 09:23:40|5727.62|5689.62|5726.98|5688.98|5727.62|5689.62|5726.85|5688.85|10
1607333030000|2020-12-07 09:23:50|5727.11|5689.11|5726.78|5688.78|5727.11|5689.11|5726.76|5688.76|10
1607333040000|2020-12-07 09:24:00|5726.44|5688.44|5726.65|5688.65|5726.81|5688.81|5726.44|5688.44|10
1607333050000|2020-12-07 09:24:10|5726.71|5688.71|5726.95|5688.95|5726.96|5688.96|5726.69|5688.69|9
1607333060000|2020-12-07 09:24:20|5726.99|5688.99|5727.74|5689.74|5727.74|5689.74|5726.99|5688.99|8
1607333070000|2020-12-07 09:24:30|5727.73|5689.73|5727.19|5689.19|5727.92|5689.92|5727.19|5689.19|9
1607333080000|2020-12-07 09:24:40|5727.4|5689.4|5726.16|5688.16|5727.4|5689.4|5726.16|5688.16|10
1607333090000|2020-12-07 09:24:50|5726.18|5688.18|5725.27|5687.27|5726.18|5688.18|5724.97|5686.97|10
1607333100000|2020-12-07 09:25:00|5725.25|5687.25|5725.93|5687.93|5725.97|5687.97|5725.25|5687.25|10
1607333110000|2020-12-07 09:25:10|5725.95|5687.95|5725.96|5687.96|5726.11|5688.11|5725.87|5687.87|9
1607333120000|2020-12-07 09:25:20|5725.93|5687.93|5725.58|5687.58|5725.93|5687.93|5725.56|5687.56|10
1607333130000|2020-12-07 09:25:30|5725.59|5687.59|5725.07|5687.07|5725.65|5687.65|5725.07|5687.07|9
1607333140000|2020-12-07 09:25:40|5725.09|5687.09|5725.08|5687.08|5725.24|5687.24|5725.08|5687.08|8
1607333150000|2020-12-07 09:25:50|5725.11|5687.11|5725.02|5687.02|5725.15|5687.15|5724.94|5686.94|9
1607333160000|2020-12-07 09:26:00|5725|5687|5725.07|5687.07|5725.09|5687.09|5724.95|5686.95|7
1607333170000|2020-12-07 09:26:10|5725.08|5687.08|5725.76|5687.76|5725.93|5687.93|5725.08|5687.08|10
1607333180000|2020-12-07 09:26:20|5726|5688|5725.36|5687.36|5726.02|5688.02|5725.36|5687.36|9
1607333190000|2020-12-07 09:26:30|5725.38|5687.38|5725.28|5687.28|5725.42|5687.42|5725.05|5687.05|10
1607333200000|2020-12-07 09:26:40|5725.35|5687.35|5725.14|5687.14|5725.38|5687.38|5725.14|5687.14|8
1607333210000|2020-12-07 09:26:50|5725.11|5687.11|5725.26|5687.26|5725.28|5687.28|5724.95|5686.95|10
1607333220000|2020-12-07 09:27:00|5725.4|5687.4|5725.78|5687.78|5725.78|5687.78|5725.4|5687.4|10
1607333230000|2020-12-07 09:27:10|5725.83|5687.83|5725.54|5687.54|5725.86|5687.86|5725.5|5687.5|10
1607333240000|2020-12-07 09:27:20|5725.49|5687.49|5725.75|5687.75|5725.75|5687.75|5725.41|5687.41|8
1607333250000|2020-12-07 09:27:30|5725.49|5687.49|5725.24|5687.24|5725.51|5687.51|5725.22|5687.22|10
1607333260000|2020-12-07 09:27:40|5725.16|5687.16|5723.52|5685.52|5725.16|5687.16|5723.52|5685.52|10
1607333270000|2020-12-07 09:27:50|5723.54|5685.54|5723.39|5685.39|5723.54|5685.54|5723.29|5685.29|9
1607333280000|2020-12-07 09:28:00|5723.55|5685.55|5723.51|5685.51|5723.55|5685.55|5723.31|5685.31|10
1607333290000|2020-12-07 09:28:10|5723.57|5685.57|5723.06|5685.06|5723.57|5685.57|5723.06|5685.06|10
1607333300000|2020-12-07 09:28:20|5722.97|5684.97|5722.62|5684.62|5723.24|5685.24|5722.61|5684.61|10
1607333310000|2020-12-07 09:28:30|5722.67|5684.67|5722.98|5684.98|5723.05|5685.05|5722.5|5684.5|10
1607333320000|2020-12-07 09:28:40|5722.94|5684.94|5722.7|5684.7|5723.01|5685.01|5722.61|5684.61|8
1607333330000|2020-12-07 09:28:50|5722.76|5684.76|5722.49|5684.49|5722.76|5684.76|5722.48|5684.48|9
1607333340000|2020-12-07 09:29:00|5722.45|5684.45|5722.51|5684.51|5722.54|5684.54|5722.41|5684.41|9
1607333350000|2020-12-07 09:29:10|5722.43|5684.43|5722.41|5684.41|5722.52|5684.52|5722.22|5684.22|10
1607333360000|2020-12-07 09:29:20|5722.44|5684.44|5722.72|5684.72|5722.72|5684.72|5722.44|5684.44|9
1607333370000|2020-12-07 09:29:30|5722.65|5684.65|5722.5|5684.5|5722.66|5684.66|5722.5|5684.5|9
1607333380000|2020-12-07 09:29:40|5722.43|5684.43|5722.41|5684.41|5722.62|5684.62|5722.34|5684.34|10
1607333390000|2020-12-07 09:29:50|5722.17|5684.17|5720.46|5682.46|5722.17|5684.17|5720.46|5682.46|10
1607333400000|2020-12-07 09:30:00|5720.42|5682.42|5717.98|5679.98|5720.42|5682.42|5717.98|5679.98|10
1607333410000|2020-12-07 09:30:10|5717.73|5679.73|5719.21|5681.21|5719.21|5681.21|5717.73|5679.73|10
1607333420000|2020-12-07 09:30:20|5719.28|5681.28|5719.24|5681.24|5719.28|5681.28|5718.95|5680.95|9
1607333430000|2020-12-07 09:30:30|5719.8|5681.8|5720.98|5682.98|5720.98|5682.98|5719.71|5681.71|10
1607333440000|2020-12-07 09:30:40|5720.95|5682.95|5723.35|5685.35|5723.36|5685.36|5720.95|5682.95|10
1607333450000|2020-12-07 09:30:50|5723.51|5685.51|5725|5687|5725|5687|5723.51|5685.51|9
1607333460000|2020-12-07 09:31:00|5724.91|5686.91|5725.07|5687.07|5725.07|5687.07|5724.68|5686.68|10
1607333470000|2020-12-07 09:31:10|5725.05|5687.05|5725.67|5687.67|5725.67|5687.67|5725.05|5687.05|10
1607333480000|2020-12-07 09:31:20|5725.72|5687.72|5726.21|5688.21|5726.22|5688.22|5725.65|5687.65|10
1607333490000|2020-12-07 09:31:30|5726.19|5688.19|5725.42|5687.42|5726.19|5688.19|5725.42|5687.42|10
1607333500000|2020-12-07 09:31:40|5725.41|5687.41|5724.68|5686.68|5725.41|5687.41|5724.68|5686.68|10
1607333510000|2020-12-07 09:31:50|5724.62|5686.62|5724.26|5686.26|5724.62|5686.62|5724.26|5686.26|10
1607333520000|2020-12-07 09:32:00|5724.05|5686.05|5724.16|5686.16|5724.27|5686.27|5724.05|5686.05|10
1607333530000|2020-12-07 09:32:10|5724.09|5686.09|5724.69|5686.69|5724.74|5686.74|5724.09|5686.09|10
1607333540000|2020-12-07 09:32:20|5724.59|5686.59|5724.78|5686.78|5724.8|5686.8|5724.56|5686.56|9
1607333550000|2020-12-07 09:32:30|5724.7|5686.7|5724.53|5686.53|5724.7|5686.7|5724.47|5686.47|9
1607333560000|2020-12-07 09:32:40|5724.67|5686.67|5724.88|5686.88|5724.88|5686.88|5724.58|5686.58|9
1607333570000|2020-12-07 09:32:50|5724.87|5686.87|5724.52|5686.52|5724.93|5686.93|5724.52|5686.52|10
1607333580000|2020-12-07 09:33:00|5724.63|5686.63|5724.72|5686.72|5724.72|5686.72|5724.47|5686.47|9
1607333590000|2020-12-07 09:33:10|5724.71|5686.71|5724.67|5686.67|5724.84|5686.84|5724.67|5686.67|8
1607333600000|2020-12-07 09:33:20|5724.72|5686.72|5724.61|5686.61|5724.72|5686.72|5724.55|5686.55|10
1607333610000|2020-12-07 09:33:30|5724.62|5686.62|5724.76|5686.76|5724.76|5686.76|5724.59|5686.59|9
1607333620000|2020-12-07 09:33:40|5724.89|5686.89|5724.2|5686.2|5724.9|5686.9|5724.2|5686.2|10
1607333630000|2020-12-07 09:33:50|5724.24|5686.24|5724.37|5686.37|5724.38|5686.38|5724.16|5686.16|9
1607333640000|2020-12-07 09:34:00|5724.43|5686.43|5724.51|5686.51|5724.52|5686.52|5724.22|5686.22|9
1607333650000|2020-12-07 09:34:10|5724.52|5686.52|5724.05|5686.05|5724.66|5686.66|5724.05|5686.05|9
1607333660000|2020-12-07 09:34:20|5724.08|5686.08|5724.21|5686.21|5724.21|5686.21|5723.99|5685.99|6
1607333670000|2020-12-07 09:34:30|5724.3|5686.3|5724.28|5686.28|5724.36|5686.36|5724.24|5686.24|10
1607333680000|2020-12-07 09:34:40|5724.4|5686.4|5724.36|5686.36|5724.57|5686.57|5724.29|5686.29|10
1607333690000|2020-12-07 09:34:50|5724.1|5686.1|5724.1|5686.1|5724.57|5686.57|5724.1|5686.1|10
1607333700000|2020-12-07 09:35:00|5724.12|5686.12|5724.64|5686.64|5724.64|5686.64|5724.12|5686.12|10
1607333710000|2020-12-07 09:35:10|5724.93|5686.93|5725.13|5687.13|5725.28|5687.28|5724.79|5686.79|9
1607333720000|2020-12-07 09:35:20|5725.25|5687.25|5725.32|5687.32|5725.39|5687.39|5725.25|5687.25|7
1607333730000|2020-12-07 09:35:30|5725.33|5687.33|5725.09|5687.09|5725.33|5687.33|5725.09|5687.09|10
1607333740000|2020-12-07 09:35:40|5725|5687|5725.31|5687.31|5725.41|5687.41|5725|5687|9
1607333750000|2020-12-07 09:35:50|5725.36|5687.36|5726.01|5688.01|5726.01|5688.01|5725.32|5687.32|10
1607333760000|2020-12-07 09:36:00|5726|5688|5726.32|5688.32|5726.32|5688.32|5725.95|5687.95|9
1607333770000|2020-12-07 09:36:10|5726.41|5688.41|5726.73|5688.73|5726.77|5688.77|5726.41|5688.41|10
1607333780000|2020-12-07 09:36:20|5726.72|5688.72|5727.38|5689.38|5727.44|5689.44|5726.59|5688.59|10
1607333790000|2020-12-07 09:36:30|5727.53|5689.53|5726.79|5688.79|5727.53|5689.53|5726.79|5688.79|10
1607333800000|2020-12-07 09:36:40|5726.72|5688.72|5726.66|5688.66|5726.82|5688.82|5726.66|5688.66|10
1607333810000|2020-12-07 09:36:50|5726.65|5688.65|5726.78|5688.78|5726.78|5688.78|5726.54|5688.54|9
1607333820000|2020-12-07 09:37:00|5726.86|5688.86|5727.3|5689.3|5727.3|5689.3|5726.86|5688.86|7
1607333830000|2020-12-07 09:37:10|5727.27|5689.27|5727.39|5689.39|5727.47|5689.47|5727.27|5689.27|10
1607333840000|2020-12-07 09:37:20|5727.26|5689.26|5726.34|5688.34|5727.26|5689.26|5726.34|5688.34|10
1607333850000|2020-12-07 09:37:30|5726.32|5688.32|5725.16|5687.16|5726.32|5688.32|5725.16|5687.16|6
1607333860000|2020-12-07 09:37:40|5725.13|5687.13|5724.56|5686.56|5725.13|5687.13|5724.56|5686.56|9
1607333870000|2020-12-07 09:37:50|5724.46|5686.46|5724.73|5686.73|5724.73|5686.73|5724.26|5686.26|9
1607333880000|2020-12-07 09:38:00|5724.91|5686.91|5725.49|5687.49|5725.55|5687.55|5724.86|5686.86|9
1607333890000|2020-12-07 09:38:10|5725.5|5687.5|5725.95|5687.95|5726.14|5688.14|5725.5|5687.5|9
1607333900000|2020-12-07 09:38:20|5725.94|5687.94|5726.16|5688.16|5726.29|5688.29|5725.94|5687.94|8
1607333910000|2020-12-07 09:38:30|5726.14|5688.14|5726.01|5688.01|5726.22|5688.22|5726.01|5688.01|9
1607333920000|2020-12-07 09:38:40|5726|5688|5726|5688|5726.18|5688.18|5725.94|5687.94|10
1607333930000|2020-12-07 09:38:50|5725.95|5687.95|5726.11|5688.11|5726.12|5688.12|5725.95|5687.95|9
1607333940000|2020-12-07 09:39:00|5726.17|5688.17|5728.09|5690.09|5728.09|5690.09|5726.17|5688.17|10
1607333950000|2020-12-07 09:39:10|5728.17|5690.17|5728.29|5690.29|5728.46|5690.46|5728.17|5690.17|7
1607333960000|2020-12-07 09:39:20|5728.31|5690.31|5727.65|5689.65|5728.31|5690.31|5727.65|5689.65|10
1607333970000|2020-12-07 09:39:30|5727.78|5689.78|5728.01|5690.01|5728.01|5690.01|5727.77|5689.77|9
1607333980000|2020-12-07 09:39:40|5727.95|5689.95|5728.06|5690.06|5728.08|5690.08|5727.72|5689.72|9
1607333990000|2020-12-07 09:39:50|5728.15|5690.15|5728.14|5690.14|5728.49|5690.49|5728.13|5690.13|9
1607334000000|2020-12-07 09:40:00|5728.25|5690.25|5728.6|5690.6|5728.6|5690.6|5728.25|5690.25|10
1607334010000|2020-12-07 09:40:10|5728.61|5690.61|5727.84|5689.84|5728.61|5690.61|5727.84|5689.84|10
1607334020000|2020-12-07 09:40:20|5727.64|5689.64|5727.72|5689.72|5727.75|5689.75|5727.27|5689.27|9
1607334030000|2020-12-07 09:40:30|5727.78|5689.78|5728.16|5690.16|5728.2|5690.2|5727.78|5689.78|7
1607334040000|2020-12-07 09:40:40|5728.25|5690.25|5728.61|5690.61|5728.61|5690.61|5728.25|5690.25|9
1607334050000|2020-12-07 09:40:50|5728.6|5690.6|5728.98|5690.98|5728.98|5690.98|5728.6|5690.6|8
1607334060000|2020-12-07 09:41:00|5728.97|5690.97|5729.45|5691.45|5729.45|5691.45|5728.95|5690.95|10
1607334070000|2020-12-07 09:41:10|5729.32|5691.32|5729.51|5691.51|5729.51|5691.51|5729.03|5691.03|10
1607334080000|2020-12-07 09:41:20|5729.52|5691.52|5730.34|5692.34|5730.35|5692.35|5729.52|5691.52|9
1607334090000|2020-12-07 09:41:30|5730.38|5692.38|5731.15|5693.15|5731.15|5693.15|5730.38|5692.38|10
1607334100000|2020-12-07 09:41:40|5731.1|5693.1|5731.31|5693.31|5731.38|5693.38|5731.06|5693.06|10
1607334110000|2020-12-07 09:41:50|5731.54|5693.54|5731.91|5693.91|5731.91|5693.91|5731.54|5693.54|9
1607334120000|2020-12-07 09:42:00|5731.88|5693.88|5732.76|5694.76|5732.76|5694.76|5731.83|5693.83|10
1607334130000|2020-12-07 09:42:10|5733.1|5695.1|5734.03|5696.03|5734.03|5696.03|5733.1|5695.1|9
1607334140000|2020-12-07 09:42:20|5734.57|5696.57|5735.3|5697.3|5735.3|5697.3|5734.54|5696.54|9
1607334150000|2020-12-07 09:42:30|5735.12|5697.12|5735.8|5697.8|5735.8|5697.8|5735.09|5697.09|10
1607334160000|2020-12-07 09:42:40|5735.95|5697.95|5737.06|5699.06|5737.2|5699.2|5735.95|5697.95|9
1607334170000|2020-12-07 09:42:50|5737.01|5699.01|5736.19|5698.19|5737.11|5699.11|5736.19|5698.19|10
1607334180000|2020-12-07 09:43:00|5736.08|5698.08|5735.99|5697.99|5736.24|5698.24|5735.99|5697.99|8
1607334190000|2020-12-07 09:43:10|5736.2|5698.2|5736.4|5698.4|5736.6|5698.6|5736.2|5698.2|10
1607334200000|2020-12-07 09:43:20|5736.09|5698.09|5735.91|5697.91|5736.58|5698.58|5735.91|5697.91|9
1607334210000|2020-12-07 09:43:30|5735.89|5697.89|5735.59|5697.59|5735.89|5697.89|5735.59|5697.59|10
1607334220000|2020-12-07 09:43:40|5735.51|5697.51|5733.89|5695.89|5735.51|5697.51|5733.89|5695.89|9
1607334230000|2020-12-07 09:43:50|5733.79|5695.79|5733.07|5695.07|5733.79|5695.79|5733.07|5695.07|9
1607334240000|2020-12-07 09:44:00|5733.06|5695.06|5733|5695|5733.15|5695.15|5733|5695|8
1607334250000|2020-12-07 09:44:10|5732.86|5694.86|5732.8|5694.8|5732.89|5694.89|5732.59|5694.59|10
1607334260000|2020-12-07 09:44:20|5732.67|5694.67|5733.1|5695.1|5733.1|5695.1|5732.64|5694.64|10
1607334270000|2020-12-07 09:44:30|5733.05|5695.05|5733.12|5695.12|5733.29|5695.29|5733.02|5695.02|8
1607334280000|2020-12-07 09:44:40|5733.09|5695.09|5732.74|5694.74|5733.09|5695.09|5732.74|5694.74|9
1607334290000|2020-12-07 09:44:50|5732.68|5694.68|5732.38|5694.38|5732.68|5694.68|5732.36|5694.36|9
1607334300000|2020-12-07 09:45:00|5732.47|5694.47|5732.27|5694.27|5732.49|5694.49|5732.27|5694.27|9
1607334310000|2020-12-07 09:45:10|5732.13|5694.13|5732.02|5694.02|5732.14|5694.14|5731.85|5693.85|9
1607334320000|2020-12-07 09:45:20|5731.91|5693.91|5731.56|5693.56|5731.91|5693.91|5731.56|5693.56|9
1607334330000|2020-12-07 09:45:30|5731.55|5693.55|5731.37|5693.37|5731.55|5693.55|5731.33|5693.33|10
1607334340000|2020-12-07 09:45:40|5731.35|5693.35|5731.4|5693.4|5731.47|5693.47|5731.18|5693.18|9
1607334350000|2020-12-07 09:45:50|5731.42|5693.42|5731.46|5693.46|5731.62|5693.62|5731.42|5693.42|8
1607334360000|2020-12-07 09:46:00|5731.48|5693.48|5732.84|5694.84|5732.84|5694.84|5731.48|5693.48|10
1607334370000|2020-12-07 09:46:10|5732.9|5694.9|5733.48|5695.48|5733.48|5695.48|5732.9|5694.9|10
1607334380000|2020-12-07 09:46:20|5733.96|5695.96|5735.24|5697.24|5735.24|5697.24|5733.9|5695.9|10
1607334390000|2020-12-07 09:46:30|5735.27|5697.27|5735.26|5697.26|5735.3|5697.3|5735.13|5697.13|9
1607334400000|2020-12-07 09:46:40|5735.28|5697.28|5734.93|5696.93|5735.37|5697.37|5734.84|5696.84|10
1607334410000|2020-12-07 09:46:50|5734.77|5696.77|5735.15|5697.15|5735.15|5697.15|5734.77|5696.77|9
1607334420000|2020-12-07 09:47:00|5735.32|5697.32|5735.85|5697.85|5735.85|5697.85|5735.32|5697.32|10
1607334430000|2020-12-07 09:47:10|5735.83|5697.83|5736.23|5698.23|5736.23|5698.23|5735.68|5697.68|10
1607334440000|2020-12-07 09:47:20|5736.17|5698.17|5736.16|5698.16|5736.2|5698.2|5736.07|5698.07|8
1607334450000|2020-12-07 09:47:30|5735.85|5697.85|5735.8|5697.8|5735.87|5697.87|5735.74|5697.74|10
1607334460000|2020-12-07 09:47:40|5735.58|5697.58|5735.73|5697.73|5735.73|5697.73|5735.57|5697.57|10
1607334470000|2020-12-07 09:47:50|5735.74|5697.74|5735.77|5697.77|5735.78|5697.78|5735.69|5697.69|9
1607334480000|2020-12-07 09:48:00|5735.78|5697.78|5735.92|5697.92|5736.11|5698.11|5735.57|5697.57|9
1607334490000|2020-12-07 09:48:10|5735.88|5697.88|5735.85|5697.85|5735.93|5697.93|5735.84|5697.84|10
1607334500000|2020-12-07 09:48:20|5735.83|5697.83|5735.71|5697.71|5735.96|5697.96|5735.65|5697.65|9
1607334510000|2020-12-07 09:48:30|5735.78|5697.78|5736.12|5698.12|5736.12|5698.12|5735.71|5697.71|9
1607334520000|2020-12-07 09:48:40|5736.1|5698.1|5735.89|5697.89|5736.21|5698.21|5735.89|5697.89|9
1607334530000|2020-12-07 09:48:50|5735.84|5697.84|5735.25|5697.25|5735.84|5697.84|5735.25|5697.25|10
1607334540000|2020-12-07 09:49:00|5735.28|5697.28|5735.02|5697.02|5735.3|5697.3|5735.02|5697.02|9
1607334550000|2020-12-07 09:49:10|5735.09|5697.09|5734.92|5696.92|5735.09|5697.09|5734.71|5696.71|9
1607334560000|2020-12-07 09:49:20|5734.93|5696.93|5734.74|5696.74|5734.93|5696.93|5734.74|5696.74|8
1607334570000|2020-12-07 09:49:30|5734.72|5696.72|5734.64|5696.64|5734.72|5696.72|5734.57|5696.57|8
1607334580000|2020-12-07 09:49:40|5734.63|5696.63|5734.74|5696.74|5734.74|5696.74|5734.63|5696.63|5
1607334590000|2020-12-07 09:49:50|5734.67|5696.67|5734.66|5696.66|5734.89|5696.89|5734.66|5696.66|8
1607334600000|2020-12-07 09:50:00|5734.64|5696.64|5734.5|5696.5|5734.64|5696.64|5734.48|5696.48|6
1607334610000|2020-12-07 09:50:10|5734.41|5696.41|5734.19|5696.19|5734.41|5696.41|5734.19|5696.19|8
1607334620000|2020-12-07 09:50:20|5734.14|5696.14|5734.52|5696.52|5734.52|5696.52|5734.14|5696.14|10
1607334630000|2020-12-07 09:50:30|5734.6|5696.6|5735.07|5697.07|5735.07|5697.07|5734.6|5696.6|7
1607334640000|2020-12-07 09:50:40|5735.13|5697.13|5734.82|5696.82|5735.14|5697.14|5734.75|5696.75|9
1607334650000|2020-12-07 09:50:50|5734.81|5696.81|5734.21|5696.21|5734.81|5696.81|5734.21|5696.21|9
1607334660000|2020-12-07 09:51:00|5734.12|5696.12|5733.84|5695.84|5734.12|5696.12|5733.81|5695.81|10
1607334670000|2020-12-07 09:51:10|5733.96|5695.96|5733.95|5695.95|5734.13|5696.13|5733.87|5695.87|9
1607334680000|2020-12-07 09:51:20|5734.02|5696.02|5734.06|5696.06|5734.12|5696.12|5733.94|5695.94|10
1607334690000|2020-12-07 09:51:30|5734.05|5696.05|5734.16|5696.16|5734.25|5696.25|5734.05|5696.05|10
1607334700000|2020-12-07 09:51:40|5734.19|5696.19|5733.97|5695.97|5734.36|5696.36|5733.85|5695.85|10
1607334710000|2020-12-07 09:51:50|5734.04|5696.04|5734.16|5696.16|5734.17|5696.17|5734|5696|10
1607334720000|2020-12-07 09:52:00|5734.19|5696.19|5733.99|5695.99|5734.22|5696.22|5733.99|5695.99|7
1607334730000|2020-12-07 09:52:10|5734.03|5696.03|5733.58|5695.58|5734.14|5696.14|5733.58|5695.58|8
1607334740000|2020-12-07 09:52:20|5733.51|5695.51|5732.83|5694.83|5733.51|5695.51|5732.83|5694.83|9
1607334750000|2020-12-07 09:52:30|5732.77|5694.77|5732.89|5694.89|5732.96|5694.96|5732.77|5694.77|10
1607334760000|2020-12-07 09:52:40|5732.84|5694.84|5732.52|5694.52|5732.87|5694.87|5732.52|5694.52|10
1607334770000|2020-12-07 09:52:50|5732.55|5694.55|5732.07|5694.07|5732.58|5694.58|5732.05|5694.05|10
1607334780000|2020-12-07 09:53:00|5732.04|5694.04|5732|5694|5732.24|5694.24|5731.99|5693.99|9
1607334790000|2020-12-07 09:53:10|5731.97|5693.97|5732.1|5694.1|5732.17|5694.17|5731.97|5693.97|8
1607334800000|2020-12-07 09:53:20|5732.08|5694.08|5732.22|5694.22|5732.22|5694.22|5732.07|5694.07|9
1607334810000|2020-12-07 09:53:30|5732.25|5694.25|5732.29|5694.29|5732.31|5694.31|5732.25|5694.25|8
1607334820000|2020-12-07 09:53:40|5732.14|5694.14|5732.16|5694.16|5732.33|5694.33|5732.14|5694.14|10
1607334830000|2020-12-07 09:53:50|5732.03|5694.03|5725.58|5687.58|5732.03|5694.03|5725.58|5687.58|10
1607334840000|2020-12-07 09:54:00|5724.6|5686.6|5726.12|5688.12|5726.3|5688.3|5724.6|5686.6|10
1607334850000|2020-12-07 09:54:10|5726.2|5688.2|5725.27|5687.27|5726.2|5688.2|5725.1|5687.1|10
1607334860000|2020-12-07 09:54:20|5724.9|5686.9|5724.28|5686.28|5724.9|5686.9|5724.25|5686.25|10
1607334870000|2020-12-07 09:54:30|5724.27|5686.27|5724.25|5686.25|5724.56|5686.56|5724.18|5686.18|9
1607334880000|2020-12-07 09:54:40|5724.11|5686.11|5722.85|5684.85|5724.11|5686.11|5722.85|5684.85|9
1607334890000|2020-12-07 09:54:50|5722.94|5684.94|5721.17|5683.17|5722.94|5684.94|5721.14|5683.14|9
1607334900000|2020-12-07 09:55:00|5721.15|5683.15|5721.11|5683.11|5721.15|5683.15|5720.84|5682.84|8
1607334910000|2020-12-07 09:55:10|5721|5683|5720.97|5682.97|5721.08|5683.08|5720.67|5682.67|8
1607334920000|2020-12-07 09:55:20|5720.79|5682.79|5722.49|5684.49|5722.49|5684.49|5720.79|5682.79|9
1607334930000|2020-12-07 09:55:30|5722.61|5684.61|5724.09|5686.09|5724.09|5686.09|5722.55|5684.55|10
1607334940000|2020-12-07 09:55:40|5724.08|5686.08|5725.12|5687.12|5725.12|5687.12|5724.08|5686.08|10
1607334950000|2020-12-07 09:55:50|5725.17|5687.17|5727.37|5689.37|5727.37|5689.37|5725.17|5687.17|9
1607334960000|2020-12-07 09:56:00|5727.4|5689.4|5726.83|5688.83|5727.4|5689.4|5726.83|5688.83|10
1607334970000|2020-12-07 09:56:10|5726.2|5688.2|5724.39|5686.39|5726.2|5688.2|5724.39|5686.39|10
1607334980000|2020-12-07 09:56:20|5724.34|5686.34|5723.62|5685.62|5724.34|5686.34|5723.62|5685.62|10
1607334990000|2020-12-07 09:56:30|5723.81|5685.81|5723.12|5685.12|5723.81|5685.81|5723.12|5685.12|9
1607335000000|2020-12-07 09:56:40|5723|5685|5720.35|5682.35|5723.1|5685.1|5720.35|5682.35|10
1607335010000|2020-12-07 09:56:50|5720.09|5682.09|5718.81|5680.81|5720.09|5682.09|5718.81|5680.81|10
1607335020000|2020-12-07 09:57:00|5718.73|5680.73|5716.6|5678.6|5718.73|5680.73|5716.6|5678.6|9
1607335030000|2020-12-07 09:57:10|5715.98|5677.98|5715.39|5677.39|5716.06|5678.06|5715.28|5677.28|10
1607335040000|2020-12-07 09:57:20|5715.19|5677.19|5713.15|5675.15|5715.19|5677.19|5713.15|5675.15|10
1607335050000|2020-12-07 09:57:30|5712.88|5674.88|5711.46|5673.46|5712.88|5674.88|5711.24|5673.24|9
1607335060000|2020-12-07 09:57:40|5711.43|5673.43|5710.18|5672.18|5711.43|5673.43|5710.18|5672.18|8
1607335070000|2020-12-07 09:57:50|5710.15|5672.15|5708.96|5670.96|5710.2|5672.2|5708.95|5670.95|9
1607335080000|2020-12-07 09:58:00|5708.93|5670.93|5708.38|5670.38|5708.93|5670.93|5707.9|5669.9|10
1607335090000|2020-12-07 09:58:10|5708.29|5670.29|5709.81|5671.81|5709.81|5671.81|5708.1|5670.1|9
1607335100000|2020-12-07 09:58:20|5710.04|5672.04|5711.16|5673.16|5711.16|5673.16|5709.85|5671.85|10
1607335110000|2020-12-07 09:58:30|5711.25|5673.25|5712.54|5674.54|5712.54|5674.54|5711.24|5673.24|10
1607335120000|2020-12-07 09:58:40|5712.85|5674.85|5713.81|5675.81|5713.81|5675.81|5712.85|5674.85|9
1607335130000|2020-12-07 09:58:50|5714.19|5676.19|5714.73|5676.73|5714.73|5676.73|5714.19|5676.19|10
1607335140000|2020-12-07 09:59:00|5714.85|5676.85|5714.91|5676.91|5715.06|5677.06|5714.81|5676.81|8
1607335150000|2020-12-07 09:59:10|5714.96|5676.96|5715.76|5677.76|5715.76|5677.76|5714.9|5676.9|10
1607335160000|2020-12-07 09:59:20|5715.74|5677.74|5715.52|5677.52|5715.74|5677.74|5715.45|5677.45|8
1607335170000|2020-12-07 09:59:30|5715.59|5677.59|5716.51|5678.51|5716.51|5678.51|5715.41|5677.41|10
1607335180000|2020-12-07 09:59:40|5716.46|5678.46|5717.72|5679.72|5717.72|5679.72|5716.46|5678.46|8
1607335190000|2020-12-07 09:59:50|5717.87|5679.87|5719.6|5681.6|5719.6|5681.6|5717.87|5679.87|10
1607335200000|2020-12-07 10:00:00|5719.81|5681.81|5720.7|5682.7|5720.76|5682.76|5719.81|5681.81|10
1607335210000|2020-12-07 10:00:10|5720.8|5682.8|5720.57|5682.57|5721.24|5683.24|5720.57|5682.57|10
1607335220000|2020-12-07 10:00:20|5720.49|5682.49|5719.78|5681.78|5720.49|5682.49|5719.74|5681.74|9
1607335230000|2020-12-07 10:00:30|5719.91|5681.91|5719.77|5681.77|5719.91|5681.91|5719.65|5681.65|9
1607335240000|2020-12-07 10:00:40|5719.71|5681.71|5719.04|5681.04|5719.71|5681.71|5719.04|5681.04|10
1607335250000|2020-12-07 10:00:50|5718.97|5680.97|5718.66|5680.66|5719.12|5681.12|5718.66|5680.66|10
1607335260000|2020-12-07 10:01:00|5718.5|5680.5|5718.34|5680.34|5718.63|5680.63|5718.34|5680.34|9
1607335270000|2020-12-07 10:01:10|5718.17|5680.17|5716.84|5678.84|5718.17|5680.17|5716.84|5678.84|10
1607335280000|2020-12-07 10:01:20|5716.76|5678.76|5715.69|5677.69|5716.76|5678.76|5715.66|5677.66|10
1607335290000|2020-12-07 10:01:30|5715.64|5677.64|5714.8|5676.8|5715.64|5677.64|5714.69|5676.69|10
1607335300000|2020-12-07 10:01:40|5714.76|5676.76|5714.21|5676.21|5714.76|5676.76|5714.21|5676.21|10
1607335310000|2020-12-07 10:01:50|5714.25|5676.25|5713.27|5675.27|5714.25|5676.25|5713.27|5675.27|10
1607335320000|2020-12-07 10:02:00|5713.16|5675.16|5711.94|5673.94|5713.16|5675.16|5711.94|5673.94|10
1607335330000|2020-12-07 10:02:10|5711.95|5673.95|5711.34|5673.34|5711.95|5673.95|5711.29|5673.29|10
1607335340000|2020-12-07 10:02:20|5711.32|5673.32|5711.33|5673.33|5711.45|5673.45|5711.29|5673.29|10
1607335350000|2020-12-07 10:02:30|5711.42|5673.42|5710.91|5672.91|5711.42|5673.42|5710.91|5672.91|9
1607335360000|2020-12-07 10:02:40|5711.17|5673.17|5710.69|5672.69|5711.17|5673.17|5710.57|5672.57|9
1607335370000|2020-12-07 10:02:50|5710.91|5672.91|5711.73|5673.73|5711.73|5673.73|5710.56|5672.56|10
1607335380000|2020-12-07 10:03:00|5711.97|5673.97|5713.48|5675.48|5713.48|5675.48|5711.97|5673.97|10
1607335390000|2020-12-07 10:03:10|5713.65|5675.65|5715.45|5677.45|5715.45|5677.45|5713.64|5675.64|10
1607335400000|2020-12-07 10:03:20|5715.61|5677.61|5715.01|5677.01|5715.71|5677.71|5715.01|5677.01|10
1607335410000|2020-12-07 10:03:30|5715.12|5677.12|5714.79|5676.79|5715.17|5677.17|5714.79|5676.79|10
1607335420000|2020-12-07 10:03:40|5714.9|5676.9|5715.41|5677.41|5715.45|5677.45|5714.79|5676.79|10
1607335430000|2020-12-07 10:03:50|5715.47|5677.47|5715.16|5677.16|5715.55|5677.55|5715.13|5677.13|10
1607335440000|2020-12-07 10:04:00|5715.18|5677.18|5714.85|5676.85|5715.33|5677.33|5714.85|5676.85|10
1607335450000|2020-12-07 10:04:10|5714.84|5676.84|5714.62|5676.62|5715.03|5677.03|5714.62|5676.62|9
1607335460000|2020-12-07 10:04:20|5714.48|5676.48|5713.98|5675.98|5714.48|5676.48|5713.98|5675.98|9
1607335470000|2020-12-07 10:04:30|5713.95|5675.95|5713.59|5675.59|5714.12|5676.12|5713.59|5675.59|10
1607335480000|2020-12-07 10:04:40|5713.62|5675.62|5713.93|5675.93|5713.93|5675.93|5713.51|5675.51|9
1607335490000|2020-12-07 10:04:50|5714.02|5676.02|5712.59|5674.59|5714.19|5676.19|5712.59|5674.59|10
1607335500000|2020-12-07 10:05:00|5712.41|5674.41|5711.36|5673.36|5712.41|5674.41|5711.36|5673.36|10
1607335510000|2020-12-07 10:05:10|5711.34|5673.34|5710.22|5672.22|5711.34|5673.34|5710.22|5672.22|9
1607335520000|2020-12-07 10:05:20|5710.17|5672.17|5708.71|5670.71|5710.25|5672.25|5708.71|5670.71|9
1607335530000|2020-12-07 10:05:30|5708.34|5670.34|5705.92|5667.92|5708.34|5670.34|5705.92|5667.92|10
1607335540000|2020-12-07 10:05:40|5705.79|5667.79|5704.28|5666.28|5705.79|5667.79|5704.12|5666.12|9
1607335550000|2020-12-07 10:05:50|5704.39|5666.39|5704.5|5666.5|5704.6|5666.6|5704.12|5666.12|10
1607335560000|2020-12-07 10:06:00|5704.94|5666.94|5704.43|5666.43|5704.94|5666.94|5704.43|5666.43|9
1607335570000|2020-12-07 10:06:10|5704.62|5666.62|5704.74|5666.74|5704.93|5666.93|5704.62|5666.62|10
1607335580000|2020-12-07 10:06:20|5704.7|5666.7|5703.85|5665.85|5704.7|5666.7|5703.72|5665.72|10
1607335590000|2020-12-07 10:06:30|5703.87|5665.87|5702.38|5664.38|5703.87|5665.87|5702.38|5664.38|10
1607335600000|2020-12-07 10:06:40|5702.28|5664.28|5701.24|5663.24|5702.31|5664.31|5701.11|5663.11|8
1607335610000|2020-12-07 10:06:50|5701.12|5663.12|5701.22|5663.22|5701.22|5663.22|5701.03|5663.03|9
1607335620000|2020-12-07 10:07:00|5701.21|5663.21|5701.96|5663.96|5701.96|5663.96|5701.2|5663.2|9
1607335630000|2020-12-07 10:07:10|5702|5664|5702.97|5664.97|5702.97|5664.97|5702|5664|10
1607335640000|2020-12-07 10:07:20|5703.31|5665.31|5703.55|5665.55|5703.55|5665.55|5703.06|5665.06|10
1607335650000|2020-12-07 10:07:30|5703.61|5665.61|5702.99|5664.99|5703.61|5665.61|5702.99|5664.99|9
1607335660000|2020-12-07 10:07:40|5702.89|5664.89|5702.78|5664.78|5702.89|5664.89|5702.65|5664.65|10
1607335670000|2020-12-07 10:07:50|5702.77|5664.77|5702.74|5664.74|5702.77|5664.77|5702.64|5664.64|9
1607335680000|2020-12-07 10:08:00|5702.73|5664.73|5703.59|5665.59|5703.59|5665.59|5702.72|5664.72|10
1607335690000|2020-12-07 10:08:10|5704.07|5666.07|5703.73|5665.73|5704.07|5666.07|5703.64|5665.64|8
1607335700000|2020-12-07 10:08:20|5703.75|5665.75|5703.81|5665.81|5703.83|5665.83|5703.65|5665.65|9
1607335710000|2020-12-07 10:08:30|5704.01|5666.01|5705.12|5667.12|5705.12|5667.12|5704.01|5666.01|10
1607335720000|2020-12-07 10:08:40|5705.15|5667.15|5705.78|5667.78|5705.9|5667.9|5705.15|5667.15|9
1607335730000|2020-12-07 10:08:50|5705.77|5667.77|5705.76|5667.76|5705.77|5667.77|5705.63|5667.63|10
1607335740000|2020-12-07 10:09:00|5705.82|5667.82|5705.28|5667.28|5705.84|5667.84|5705.28|5667.28|10
1607335750000|2020-12-07 10:09:10|5705.24|5667.24|5705.51|5667.51|5705.72|5667.72|5705.24|5667.24|10
1607335760000|2020-12-07 10:09:20|5705.37|5667.37|5705.38|5667.38|5705.4|5667.4|5705.09|5667.09|10
1607335770000|2020-12-07 10:09:30|5705.19|5667.19|5705.31|5667.31|5705.31|5667.31|5704.79|5666.79|10
1607335780000|2020-12-07 10:09:40|5705.28|5667.28|5705.05|5667.05|5705.33|5667.33|5704.97|5666.97|10
1607335790000|2020-12-07 10:09:50|5705.04|5667.04|5705.2|5667.2|5705.55|5667.55|5705.04|5667.04|10
1607335800000|2020-12-07 10:10:00|5705.28|5667.28|5705.51|5667.51|5705.51|5667.51|5705.26|5667.26|9
1607335810000|2020-12-07 10:10:10|5705.52|5667.52|5706|5668|5706.03|5668.03|5705.52|5667.52|10
1607335820000|2020-12-07 10:10:20|5706.06|5668.06|5705.62|5667.62|5706.09|5668.09|5705.53|5667.53|9
1607335830000|2020-12-07 10:10:30|5705.58|5667.58|5705.42|5667.42|5705.58|5667.58|5705.35|5667.35|10
1607335840000|2020-12-07 10:10:40|5705.36|5667.36|5705.71|5667.71|5705.79|5667.79|5705.33|5667.33|10
1607335850000|2020-12-07 10:10:50|5705.78|5667.78|5705.36|5667.36|5705.78|5667.78|5705.36|5667.36|10
1607335860000|2020-12-07 10:11:00|5705.26|5667.26|5704.85|5666.85|5705.34|5667.34|5704.85|5666.85|10
1607335870000|2020-12-07 10:11:10|5705.04|5667.04|5704.5|5666.5|5705.23|5667.23|5704.46|5666.46|9
1607335880000|2020-12-07 10:11:20|5704.33|5666.33|5703.74|5665.74|5704.43|5666.43|5703.74|5665.74|10
1607335890000|2020-12-07 10:11:30|5703.86|5665.86|5704.37|5666.37|5704.37|5666.37|5703.64|5665.64|9
1607335900000|2020-12-07 10:11:40|5704.96|5666.96|5706.34|5668.34|5706.34|5668.34|5704.94|5666.94|10
1607335910000|2020-12-07 10:11:50|5706.6|5668.6|5709.59|5671.59|5709.59|5671.59|5706.6|5668.6|10
1607335920000|2020-12-07 10:12:00|5709.79|5671.79|5711.25|5673.25|5711.26|5673.26|5709.79|5671.79|10
1607335930000|2020-12-07 10:12:10|5711.51|5673.51|5711.06|5673.06|5711.55|5673.55|5710.7|5672.7|10
1607335940000|2020-12-07 10:12:20|5711.47|5673.47|5711.4|5673.4|5711.63|5673.63|5711.4|5673.4|9
1607335950000|2020-12-07 10:12:30|5711.37|5673.37|5711.29|5673.29|5711.47|5673.47|5711.29|5673.29|9
1607335960000|2020-12-07 10:12:40|5711.46|5673.46|5711.45|5673.45|5711.5|5673.5|5711.31|5673.31|10
1607335970000|2020-12-07 10:12:50|5711.73|5673.73|5711.83|5673.83|5711.83|5673.83|5711.58|5673.58|9
1607335980000|2020-12-07 10:13:00|5711.86|5673.86|5712.03|5674.03|5712.03|5674.03|5711.8|5673.8|10
1607335990000|2020-12-07 10:13:10|5712.35|5674.35|5713.52|5675.52|5713.52|5675.52|5712.33|5674.33|10
1607336000000|2020-12-07 10:13:20|5713.66|5675.66|5714.21|5676.21|5714.21|5676.21|5713.66|5675.66|9
1607336010000|2020-12-07 10:13:30|5714.31|5676.31|5715.41|5677.41|5715.47|5677.47|5714.26|5676.26|10
1607336020000|2020-12-07 10:13:40|5715.48|5677.48|5716.53|5678.53|5716.53|5678.53|5715.48|5677.48|10
1607336030000|2020-12-07 10:13:50|5716.56|5678.56|5717.8|5679.8|5717.81|5679.81|5716.56|5678.56|10
1607336040000|2020-12-07 10:14:00|5717.92|5679.92|5717.96|5679.96|5718.11|5680.11|5717.39|5679.39|10
1607336050000|2020-12-07 10:14:10|5718.22|5680.22|5718.56|5680.56|5718.71|5680.71|5718.22|5680.22|10
1607336060000|2020-12-07 10:14:20|5718.48|5680.48|5718.69|5680.69|5718.76|5680.76|5718.47|5680.47|10
1607336070000|2020-12-07 10:14:30|5718.6|5680.6|5717.13|5679.13|5718.6|5680.6|5716.74|5678.74|9
1607336080000|2020-12-07 10:14:40|5717.12|5679.12|5717.35|5679.35|5717.35|5679.35|5717.04|5679.04|8
1607336090000|2020-12-07 10:14:50|5717.34|5679.34|5717.8|5679.8|5717.8|5679.8|5717.02|5679.02|10
1607336100000|2020-12-07 10:15:00|5717.83|5679.83|5718.05|5680.05|5718.05|5680.05|5717.76|5679.76|9
1607336110000|2020-12-07 10:15:10|5718.09|5680.09|5718.19|5680.19|5718.19|5680.19|5717.94|5679.94|10
1607336120000|2020-12-07 10:15:20|5718.32|5680.32|5718.25|5680.25|5718.63|5680.63|5718.25|5680.25|10
1607336130000|2020-12-07 10:15:30|5718.17|5680.17|5718.04|5680.04|5718.18|5680.18|5717.93|5679.93|10
1607336140000|2020-12-07 10:15:40|5718.03|5680.03|5717.74|5679.74|5718.03|5680.03|5717.69|5679.69|8
1607336150000|2020-12-07 10:15:50|5717.78|5679.78|5718.18|5680.18|5718.18|5680.18|5717.71|5679.71|9
1607336160000|2020-12-07 10:16:00|5718.13|5680.13|5718.41|5680.41|5718.41|5680.41|5718.01|5680.01|10
1607336170000|2020-12-07 10:16:10|5718.58|5680.58|5720.31|5682.31|5720.31|5682.31|5718.58|5680.58|10
1607336180000|2020-12-07 10:16:20|5720.43|5682.43|5722.23|5684.23|5722.23|5684.23|5720.43|5682.43|10
1607336190000|2020-12-07 10:16:30|5722.19|5684.19|5722.4|5684.4|5722.56|5684.56|5722.19|5684.19|10
1607336200000|2020-12-07 10:16:40|5722.52|5684.52|5722.87|5684.87|5722.87|5684.87|5722.48|5684.48|8
1607336210000|2020-12-07 10:16:50|5723.47|5685.47|5724.21|5686.21|5724.5|5686.5|5723.47|5685.47|10
1607336220000|2020-12-07 10:17:00|5724.28|5686.28|5724.59|5686.59|5724.63|5686.63|5724.28|5686.28|10
1607336230000|2020-12-07 10:17:10|5724.55|5686.55|5724.21|5686.21|5724.68|5686.68|5724.21|5686.21|10
1607336240000|2020-12-07 10:17:20|5723.98|5685.98|5723.12|5685.12|5724.03|5686.03|5723.12|5685.12|10
1607336250000|2020-12-07 10:17:30|5722.81|5684.81|5722.53|5684.53|5722.94|5684.94|5722.53|5684.53|9
1607336260000|2020-12-07 10:17:40|5722.5|5684.5|5722.08|5684.08|5722.5|5684.5|5722.08|5684.08|10
1607336270000|2020-12-07 10:17:50|5722.09|5684.09|5722.66|5684.66|5722.66|5684.66|5722.08|5684.08|9
1607336280000|2020-12-07 10:18:00|5722.5|5684.5|5722.43|5684.43|5722.5|5684.5|5722.22|5684.22|10
1607336290000|2020-12-07 10:18:10|5722.26|5684.26|5721.92|5683.92|5722.55|5684.55|5721.83|5683.83|10
1607336300000|2020-12-07 10:18:20|5721.91|5683.91|5721.57|5683.57|5722|5684|5721.41|5683.41|10
1607336310000|2020-12-07 10:18:30|5721.55|5683.55|5722.09|5684.09|5722.09|5684.09|5721.55|5683.55|10
1607336320000|2020-12-07 10:18:40|5722.36|5684.36|5722.35|5684.35|5722.37|5684.37|5722.26|5684.26|10
1607336330000|2020-12-07 10:18:50|5722.27|5684.27|5722.25|5684.25|5722.27|5684.27|5722.16|5684.16|9
1607336340000|2020-12-07 10:19:00|5722.24|5684.24|5722.68|5684.68|5722.89|5684.89|5722.24|5684.24|10
1607336350000|2020-12-07 10:19:10|5722.71|5684.71|5721.88|5683.88|5722.71|5684.71|5721.88|5683.88|9
1607336360000|2020-12-07 10:19:20|5721.79|5683.79|5721.5|5683.5|5721.81|5683.81|5721.5|5683.5|10
1607336370000|2020-12-07 10:19:30|5721.33|5683.33|5721.07|5683.07|5721.33|5683.33|5720.76|5682.76|10
1607336380000|2020-12-07 10:19:40|5721.05|5683.05|5721.47|5683.47|5721.47|5683.47|5721.04|5683.04|9
1607336390000|2020-12-07 10:19:50|5721.59|5683.59|5721.82|5683.82|5721.83|5683.83|5721.57|5683.57|10
1607336400000|2020-12-07 10:20:00|5721.78|5683.78|5721.32|5683.32|5721.78|5683.78|5721.32|5683.32|10
1607336410000|2020-12-07 10:20:10|5721.14|5683.14|5720.88|5682.88|5721.18|5683.18|5720.88|5682.88|9
1607336420000|2020-12-07 10:20:20|5720.77|5682.77|5720.67|5682.67|5720.77|5682.77|5720.59|5682.59|10
1607336430000|2020-12-07 10:20:30|5720.9|5682.9|5720.78|5682.78|5721.01|5683.01|5720.78|5682.78|9
1607336440000|2020-12-07 10:20:40|5720.8|5682.8|5720.49|5682.49|5720.8|5682.8|5720.49|5682.49|9
1607336450000|2020-12-07 10:20:50|5720.4|5682.4|5720.45|5682.45|5720.45|5682.45|5720.24|5682.24|10
1607336460000|2020-12-07 10:21:00|5720.3|5682.3|5720.26|5682.26|5720.61|5682.61|5720.26|5682.26|9
1607336470000|2020-12-07 10:21:10|5720.16|5682.16|5719.85|5681.85|5720.3|5682.3|5719.85|5681.85|10
1607336480000|2020-12-07 10:21:20|5719.99|5681.99|5719.73|5681.73|5719.99|5681.99|5719.73|5681.73|10
1607336490000|2020-12-07 10:21:30|5719.59|5681.59|5718.06|5680.06|5719.59|5681.59|5718.06|5680.06|9
1607336500000|2020-12-07 10:21:40|5718.17|5680.17|5718.13|5680.13|5718.17|5680.17|5718.05|5680.05|10
1607336510000|2020-12-07 10:21:50|5717.9|5679.9|5717.64|5679.64|5717.91|5679.91|5717.62|5679.62|9
1607336520000|2020-12-07 10:22:00|5717.72|5679.72|5717.35|5679.35|5717.72|5679.72|5717.35|5679.35|10
1607336530000|2020-12-07 10:22:10|5717.45|5679.45|5717.6|5679.6|5717.6|5679.6|5717.41|5679.41|7
1607336540000|2020-12-07 10:22:20|5717.56|5679.56|5717.59|5679.59|5717.6|5679.6|5717.08|5679.08|9
1607336550000|2020-12-07 10:22:30|5717.86|5679.86|5715.29|5677.29|5718.07|5680.07|5715.29|5677.29|10
1607336560000|2020-12-07 10:22:40|5714.86|5676.86|5713.88|5675.88|5714.87|5676.87|5713.77|5675.77|10
1607336570000|2020-12-07 10:22:50|5713.79|5675.79|5712.93|5674.93|5713.79|5675.79|5712.93|5674.93|10
1607336580000|2020-12-07 10:23:00|5712.91|5674.91|5712.47|5674.47|5712.91|5674.91|5712.47|5674.47|9
1607336590000|2020-12-07 10:23:10|5712.37|5674.37|5712.03|5674.03|5712.37|5674.37|5711.67|5673.67|10
1607336600000|2020-12-07 10:23:20|5712.15|5674.15|5712.09|5674.09|5712.19|5674.19|5712.05|5674.05|10
1607336610000|2020-12-07 10:23:30|5712.08|5674.08|5712.58|5674.58|5712.58|5674.58|5712.08|5674.08|10
1607336620000|2020-12-07 10:23:40|5712.67|5674.67|5713.9|5675.9|5713.9|5675.9|5712.67|5674.67|10
1607336630000|2020-12-07 10:23:50|5713.8|5675.8|5713.88|5675.88|5713.97|5675.97|5713.76|5675.76|9
1607336640000|2020-12-07 10:24:00|5713.78|5675.78|5713.53|5675.53|5713.88|5675.88|5713.5|5675.5|9
1607336650000|2020-12-07 10:24:10|5713.33|5675.33|5713.43|5675.43|5713.68|5675.68|5713.33|5675.33|8
1607336660000|2020-12-07 10:24:20|5713.73|5675.73|5713.82|5675.82|5713.82|5675.82|5713.59|5675.59|7
1607336670000|2020-12-07 10:24:30|5713.83|5675.83|5713.7|5675.7|5713.89|5675.89|5713.61|5675.61|10
1607336680000|2020-12-07 10:24:40|5713.54|5675.54|5713.76|5675.76|5713.78|5675.78|5713.38|5675.38|9
1607336690000|2020-12-07 10:24:50|5713.78|5675.78|5713.71|5675.71|5713.78|5675.78|5713.59|5675.59|10
1607336700000|2020-12-07 10:25:00|5713.89|5675.89|5713.94|5675.94|5713.94|5675.94|5713.78|5675.78|10
1607336710000|2020-12-07 10:25:10|5713.64|5675.64|5712.92|5674.92|5713.7|5675.7|5712.92|5674.92|10
1607336720000|2020-12-07 10:25:20|5712.76|5674.76|5712.81|5674.81|5712.81|5674.81|5712.66|5674.66|9
1607336730000|2020-12-07 10:25:30|5712.74|5674.74|5713.05|5675.05|5713.05|5675.05|5712.67|5674.67|8
1607336740000|2020-12-07 10:25:40|5712.99|5674.99|5712.86|5674.86|5713|5675|5712.83|5674.83|8
1607336750000|2020-12-07 10:25:50|5712.89|5674.89|5712.65|5674.65|5712.89|5674.89|5712.63|5674.63|10
1607336760000|2020-12-07 10:26:00|5712.57|5674.57|5712.44|5674.44|5712.57|5674.57|5712.29|5674.29|9
1607336770000|2020-12-07 10:26:10|5712.21|5674.21|5711.55|5673.55|5712.21|5674.21|5711.55|5673.55|10
1607336780000|2020-12-07 10:26:20|5711.69|5673.69|5710.98|5672.98|5711.7|5673.7|5710.98|5672.98|10
1607336790000|2020-12-07 10:26:30|5711.06|5673.06|5711.12|5673.12|5711.12|5673.12|5710.99|5672.99|8
1607336800000|2020-12-07 10:26:40|5711.07|5673.07|5711.74|5673.74|5711.74|5673.74|5711.07|5673.07|10
1607336810000|2020-12-07 10:26:50|5711.88|5673.88|5711.74|5673.74|5711.88|5673.88|5711.66|5673.66|10
1607336820000|2020-12-07 10:27:00|5711.78|5673.78|5711.73|5673.73|5711.79|5673.79|5711.68|5673.68|9
1607336830000|2020-12-07 10:27:10|5712.14|5674.14|5712.23|5674.23|5712.35|5674.35|5712.12|5674.12|9
1607336840000|2020-12-07 10:27:20|5712.16|5674.16|5712.43|5674.43|5712.6|5674.6|5712.15|5674.15|10
1607336850000|2020-12-07 10:27:30|5712.64|5674.64|5712.2|5674.2|5712.68|5674.68|5712.2|5674.2|10
1607336860000|2020-12-07 10:27:40|5712.23|5674.23|5712.13|5674.13|5712.23|5674.23|5711.79|5673.79|10
1607336870000|2020-12-07 10:27:50|5711.83|5673.83|5712.12|5674.12|5712.17|5674.17|5711.83|5673.83|9
1607336880000|2020-12-07 10:28:00|5712.17|5674.17|5712.22|5674.22|5712.29|5674.29|5712.17|5674.17|8
1607336890000|2020-12-07 10:28:10|5712.15|5674.15|5712.12|5674.12|5712.29|5674.29|5711.99|5673.99|9
1607336900000|2020-12-07 10:28:20|5712.14|5674.14|5712.15|5674.15|5712.15|5674.15|5711.97|5673.97|10
1607336910000|2020-12-07 10:28:30|5712.19|5674.19|5711.35|5673.35|5712.19|5674.19|5711.35|5673.35|10
1607336920000|2020-12-07 10:28:40|5711.27|5673.27|5711.06|5673.06|5711.32|5673.32|5711.06|5673.06|9
1607336930000|2020-12-07 10:28:50|5711.08|5673.08|5711.45|5673.45|5711.57|5673.57|5711.07|5673.07|10
1607336940000|2020-12-07 10:29:00|5711.5|5673.5|5711.96|5673.96|5711.96|5673.96|5711.5|5673.5|9
1607336950000|2020-12-07 10:29:10|5712.06|5674.06|5712.88|5674.88|5712.89|5674.89|5712.06|5674.06|10
1607336960000|2020-12-07 10:29:20|5713.19|5675.19|5714.15|5676.15|5714.15|5676.15|5713.19|5675.19|10
1607336970000|2020-12-07 10:29:30|5714.27|5676.27|5714.53|5676.53|5714.55|5676.55|5714.27|5676.27|10
1607336980000|2020-12-07 10:29:40|5714.58|5676.58|5714.66|5676.66|5714.71|5676.71|5714.49|5676.49|10
1607336990000|2020-12-07 10:29:50|5714.68|5676.68|5715.11|5677.11|5715.11|5677.11|5714.68|5676.68|10
1607337000000|2020-12-07 10:30:00|5715.13|5677.13|5715.22|5677.22|5715.44|5677.44|5715.13|5677.13|10
1607337010000|2020-12-07 10:30:10|5715.28|5677.28|5715.71|5677.71|5715.71|5677.71|5715.25|5677.25|10
1607337020000|2020-12-07 10:30:20|5715.69|5677.69|5715.89|5677.89|5715.99|5677.99|5715.69|5677.69|10
1607337030000|2020-12-07 10:30:30|5715.85|5677.85|5715.78|5677.78|5715.92|5677.92|5715.64|5677.64|10
1607337040000|2020-12-07 10:30:40|5715.68|5677.68|5715.81|5677.81|5715.89|5677.89|5715.64|5677.64|10
1607337050000|2020-12-07 10:30:50|5715.77|5677.77|5715.89|5677.89|5715.91|5677.91|5715.77|5677.77|8
1607337060000|2020-12-07 10:31:00|5715.92|5677.92|5715.7|5677.7|5716.03|5678.03|5715.7|5677.7|10
1607337070000|2020-12-07 10:31:10|5715.68|5677.68|5716.06|5678.06|5716.06|5678.06|5715.68|5677.68|10
1607337080000|2020-12-07 10:31:20|5716.18|5678.18|5716.97|5678.97|5716.97|5678.97|5716.18|5678.18|10
1607337090000|2020-12-07 10:31:30|5717.28|5679.28|5718.03|5680.03|5718.03|5680.03|5717.23|5679.23|10
1607337100000|2020-12-07 10:31:40|5718.12|5680.12|5719.2|5681.2|5719.32|5681.32|5718.12|5680.12|9
1607337110000|2020-12-07 10:31:50|5719.06|5681.06|5719.43|5681.43|5719.58|5681.58|5719.06|5681.06|10
1607337120000|2020-12-07 10:32:00|5719.45|5681.45|5720.07|5682.07|5720.07|5682.07|5719.45|5681.45|8
1607337130000|2020-12-07 10:32:10|5720.03|5682.03|5720.89|5682.89|5720.89|5682.89|5720.03|5682.03|10
1607337140000|2020-12-07 10:32:20|5721.02|5683.02|5721.46|5683.46|5721.56|5683.56|5721.02|5683.02|9
1607337150000|2020-12-07 10:32:30|5721.42|5683.42|5721.69|5683.69|5721.89|5683.89|5721.42|5683.42|10
1607337160000|2020-12-07 10:32:40|5722.14|5684.14|5722.26|5684.26|5722.37|5684.37|5722.11|5684.11|10
1607337170000|2020-12-07 10:32:50|5722.54|5684.54|5722.75|5684.75|5723.14|5685.14|5722.54|5684.54|10
1607337180000|2020-12-07 10:33:00|5722.91|5684.91|5722.55|5684.55|5722.91|5684.91|5722.55|5684.55|10
1607337190000|2020-12-07 10:33:10|5722.37|5684.37|5721.04|5683.04|5722.37|5684.37|5721.04|5683.04|9
1607337200000|2020-12-07 10:33:20|5720.8|5682.8|5720.16|5682.16|5720.8|5682.8|5720.16|5682.16|10
1607337210000|2020-12-07 10:33:30|5720.24|5682.24|5720.23|5682.23|5720.38|5682.38|5720.18|5682.18|7
1607337220000|2020-12-07 10:33:40|5720.18|5682.18|5719.88|5681.88|5720.36|5682.36|5719.88|5681.88|10
1607337230000|2020-12-07 10:33:50|5719.83|5681.83|5719.75|5681.75|5719.83|5681.83|5719.63|5681.63|10
1607337240000|2020-12-07 10:34:00|5719.72|5681.72|5719.32|5681.32|5719.72|5681.72|5719.27|5681.27|10
1607337250000|2020-12-07 10:34:10|5719.28|5681.28|5719.27|5681.27|5719.45|5681.45|5719.16|5681.16|9
1607337260000|2020-12-07 10:34:20|5719.14|5681.14|5719.11|5681.11|5719.37|5681.37|5719.11|5681.11|10
1607337270000|2020-12-07 10:34:30|5719.01|5681.01|5717.74|5679.74|5719.01|5681.01|5717.74|5679.74|10
1607337280000|2020-12-07 10:34:40|5717.78|5679.78|5718.09|5680.09|5718.09|5680.09|5717.77|5679.77|10
1607337290000|2020-12-07 10:34:50|5718.12|5680.12|5718.08|5680.08|5718.15|5680.15|5718.02|5680.02|8
1607337300000|2020-12-07 10:35:00|5717.89|5679.89|5718.01|5680.01|5718.13|5680.13|5717.79|5679.79|10
1607337310000|2020-12-07 10:35:10|5717.98|5679.98|5718.15|5680.15|5718.3|5680.3|5717.98|5679.98|8
1607337320000|2020-12-07 10:35:20|5718.25|5680.25|5718.52|5680.52|5718.52|5680.52|5718.25|5680.25|10
1607337330000|2020-12-07 10:35:30|5718.49|5680.49|5718.73|5680.73|5718.73|5680.73|5718.48|5680.48|9
1607337340000|2020-12-07 10:35:40|5718.76|5680.76|5719.32|5681.32|5719.32|5681.32|5718.76|5680.76|9
1607337350000|2020-12-07 10:35:50|5719.6|5681.6|5720.4|5682.4|5720.4|5682.4|5719.6|5681.6|10
1607337360000|2020-12-07 10:36:00|5720.43|5682.43|5720.68|5682.68|5720.68|5682.68|5720.39|5682.39|9
1607337370000|2020-12-07 10:36:10|5720.72|5682.72|5720.33|5682.33|5720.72|5682.72|5720.33|5682.33|9
1607337380000|2020-12-07 10:36:20|5720.19|5682.19|5720.14|5682.14|5720.47|5682.47|5720.14|5682.14|10
1607337390000|2020-12-07 10:36:30|5720.13|5682.13|5719.91|5681.91|5720.16|5682.16|5719.81|5681.81|9
1607337400000|2020-12-07 10:36:40|5720|5682|5719.84|5681.84|5720.17|5682.17|5719.84|5681.84|10
1607337410000|2020-12-07 10:36:50|5719.97|5681.97|5719.07|5681.07|5719.97|5681.97|5719.07|5681.07|9
1607337420000|2020-12-07 10:37:00|5719.09|5681.09|5718.82|5680.82|5719.11|5681.11|5718.82|5680.82|9
1607337430000|2020-12-07 10:37:10|5718.76|5680.76|5718.12|5680.12|5718.81|5680.81|5718.12|5680.12|9
1607337440000|2020-12-07 10:37:20|5718.1|5680.1|5717.38|5679.38|5718.1|5680.1|5717.36|5679.36|10
1607337450000|2020-12-07 10:37:30|5717.06|5679.06|5714.72|5676.72|5717.06|5679.06|5714.72|5676.72|10
1607337460000|2020-12-07 10:37:40|5714.73|5676.73|5714.19|5676.19|5714.73|5676.73|5713.96|5675.96|10
1607337470000|2020-12-07 10:37:50|5714.17|5676.17|5714.22|5676.22|5714.28|5676.28|5713.93|5675.93|10
1607337480000|2020-12-07 10:38:00|5714.2|5676.2|5714.32|5676.32|5714.32|5676.32|5713.88|5675.88|10
1607337490000|2020-12-07 10:38:10|5714.39|5676.39|5714.3|5676.3|5714.41|5676.41|5714.01|5676.01|8
1607337500000|2020-12-07 10:38:20|5714.52|5676.52|5714.64|5676.64|5714.76|5676.76|5714.52|5676.52|8
1607337510000|2020-12-07 10:38:30|5714.7|5676.7|5715.28|5677.28|5715.3|5677.3|5714.67|5676.67|10
1607337520000|2020-12-07 10:38:40|5715.49|5677.49|5716.45|5678.45|5716.45|5678.45|5715.49|5677.49|9
1607337530000|2020-12-07 10:38:50|5716.61|5678.61|5716.47|5678.47|5716.61|5678.61|5716.28|5678.28|10
1607337540000|2020-12-07 10:39:00|5716.42|5678.42|5716.29|5678.29|5716.42|5678.42|5716.26|5678.26|10
1607337550000|2020-12-07 10:39:10|5716.34|5678.34|5717.37|5679.37|5717.37|5679.37|5716.34|5678.34|9
1607337560000|2020-12-07 10:39:20|5717.4|5679.4|5717.08|5679.08|5717.4|5679.4|5717.03|5679.03|10
1607337570000|2020-12-07 10:39:30|5717.03|5679.03|5716.83|5678.83|5717.03|5679.03|5716.64|5678.64|10
1607337580000|2020-12-07 10:39:40|5716.32|5678.32|5716.15|5678.15|5716.39|5678.39|5716.15|5678.15|10
1607337590000|2020-12-07 10:39:50|5716.17|5678.17|5715.85|5677.85|5716.28|5678.28|5715.85|5677.85|8
1607337600000|2020-12-07 10:40:00|5715.8|5677.8|5715.79|5677.79|5715.81|5677.81|5715.7|5677.7|10
1607337610000|2020-12-07 10:40:10|5715.91|5677.91|5715.95|5677.95|5716.08|5678.08|5715.89|5677.89|8
1607337620000|2020-12-07 10:40:20|5715.86|5677.86|5716.8|5678.8|5716.8|5678.8|5715.82|5677.82|9
1607337630000|2020-12-07 10:40:30|5716.85|5678.85|5716.79|5678.79|5716.85|5678.85|5716.72|5678.72|8
1607337640000|2020-12-07 10:40:40|5716.87|5678.87|5717.18|5679.18|5717.21|5679.21|5716.87|5678.87|9
1607337650000|2020-12-07 10:40:50|5717.25|5679.25|5717.17|5679.17|5717.33|5679.33|5717.02|5679.02|9
1607337660000|2020-12-07 10:41:00|5717.22|5679.22|5718.22|5680.22|5718.22|5680.22|5717.22|5679.22|10
1607337670000|2020-12-07 10:41:10|5718.28|5680.28|5718.84|5680.84|5718.84|5680.84|5718.23|5680.23|9
1607337680000|2020-12-07 10:41:20|5718.93|5680.93|5719.49|5681.49|5719.49|5681.49|5718.93|5680.93|8
1607337690000|2020-12-07 10:41:30|5719.48|5681.48|5719.12|5681.12|5719.52|5681.52|5719.12|5681.12|10
1607337700000|2020-12-07 10:41:40|5719.09|5681.09|5719.3|5681.3|5719.3|5681.3|5719|5681|10
1607337710000|2020-12-07 10:41:50|5719.35|5681.35|5719.77|5681.77|5719.85|5681.85|5719.35|5681.35|9
1607337720000|2020-12-07 10:42:00|5719.74|5681.74|5719.53|5681.53|5719.82|5681.82|5719.33|5681.33|10
1607337730000|2020-12-07 10:42:10|5719.34|5681.34|5718.81|5680.81|5719.34|5681.34|5718.81|5680.81|9
1607337740000|2020-12-07 10:42:20|5718.64|5680.64|5718.21|5680.21|5718.64|5680.64|5718.18|5680.18|10
1607337750000|2020-12-07 10:42:30|5718.14|5680.14|5717.67|5679.67|5718.15|5680.15|5717.67|5679.67|9
1607337760000|2020-12-07 10:42:40|5717.63|5679.63|5717.64|5679.64|5717.65|5679.65|5717.52|5679.52|10
1607337770000|2020-12-07 10:42:50|5717.67|5679.67|5716.91|5678.91|5717.67|5679.67|5716.81|5678.81|10
1607337780000|2020-12-07 10:43:00|5716.89|5678.89|5716.69|5678.69|5716.89|5678.89|5716.64|5678.64|10
1607337790000|2020-12-07 10:43:10|5716.73|5678.73|5716.16|5678.16|5716.73|5678.73|5716.16|5678.16|9
1607337800000|2020-12-07 10:43:20|5716.18|5678.18|5715.28|5677.28|5716.24|5678.24|5715.28|5677.28|10
1607337810000|2020-12-07 10:43:30|5715.18|5677.18|5713.04|5675.04|5715.18|5677.18|5713.04|5675.04|10
1607337820000|2020-12-07 10:43:40|5713.05|5675.05|5712.86|5674.86|5713.09|5675.09|5712.86|5674.86|9
1607337830000|2020-12-07 10:43:50|5712.85|5674.85|5712.58|5674.58|5712.85|5674.85|5712.49|5674.49|9
1607337840000|2020-12-07 10:44:00|5712.57|5674.57|5713.07|5675.07|5713.1|5675.1|5712.53|5674.53|9
1607337850000|2020-12-07 10:44:10|5713.06|5675.06|5712.52|5674.52|5713.16|5675.16|5712.52|5674.52|10
1607337860000|2020-12-07 10:44:20|5712.51|5674.51|5712.94|5674.94|5712.95|5674.95|5712.51|5674.51|9
1607337870000|2020-12-07 10:44:30|5712.88|5674.88|5712.77|5674.77|5712.88|5674.88|5712.67|5674.67|9
1607337880000|2020-12-07 10:44:40|5713.04|5675.04|5712.97|5674.97|5713.32|5675.32|5712.97|5674.97|9
1607337890000|2020-12-07 10:44:50|5713.03|5675.03|5712.8|5674.8|5713.04|5675.04|5712.79|5674.79|10
1607337900000|2020-12-07 10:45:00|5712.78|5674.78|5712.98|5674.98|5713.05|5675.05|5712.78|5674.78|8
1607337910000|2020-12-07 10:45:10|5712.93|5674.93|5713.23|5675.23|5713.23|5675.23|5712.93|5674.93|10
1607337920000|2020-12-07 10:45:20|5713.26|5675.26|5713.25|5675.25|5713.34|5675.34|5713.24|5675.24|9
1607337930000|2020-12-07 10:45:30|5713.24|5675.24|5713.7|5675.7|5713.7|5675.7|5713.24|5675.24|8
1607337940000|2020-12-07 10:45:40|5713.71|5675.71|5713.65|5675.65|5713.79|5675.79|5713.65|5675.65|9
1607337950000|2020-12-07 10:45:50|5713.63|5675.63|5713.92|5675.92|5713.92|5675.92|5713.43|5675.43|10
1607337960000|2020-12-07 10:46:00|5713.91|5675.91|5713.8|5675.8|5713.96|5675.96|5713.8|5675.8|9
1607337970000|2020-12-07 10:46:10|5713.85|5675.85|5713.52|5675.52|5713.85|5675.85|5713.5|5675.5|8
1607337980000|2020-12-07 10:46:20|5713.56|5675.56|5713.47|5675.47|5713.6|5675.6|5713.45|5675.45|8
1607337990000|2020-12-07 10:46:30|5713.46|5675.46|5713.89|5675.89|5713.89|5675.89|5713.25|5675.25|9
1607338000000|2020-12-07 10:46:40|5713.92|5675.92|5714.41|5676.41|5714.49|5676.49|5713.92|5675.92|10
1607338010000|2020-12-07 10:46:50|5714.39|5676.39|5714.85|5676.85|5714.85|5676.85|5714.39|5676.39|8
1607338020000|2020-12-07 10:47:00|5714.78|5676.78|5713.91|5675.91|5714.88|5676.88|5713.91|5675.91|10
1607338030000|2020-12-07 10:47:10|5713.81|5675.81|5712.29|5674.29|5713.81|5675.81|5712.29|5674.29|10
1607338040000|2020-12-07 10:47:20|5712.11|5674.11|5711.12|5673.12|5712.11|5674.11|5711.12|5673.12|9
1607338050000|2020-12-07 10:47:30|5711|5673|5709.04|5671.04|5711|5673|5709.04|5671.04|10
1607338060000|2020-12-07 10:47:40|5708.96|5670.96|5708.39|5670.39|5708.96|5670.96|5708.11|5670.11|9
1607338070000|2020-12-07 10:47:50|5708.44|5670.44|5708.01|5670.01|5708.51|5670.51|5707.91|5669.91|9
1607338080000|2020-12-07 10:48:00|5707.98|5669.98|5708.76|5670.76|5708.87|5670.87|5707.98|5669.98|10
1607338090000|2020-12-07 10:48:10|5708.94|5670.94|5709.29|5671.29|5709.3|5671.3|5708.94|5670.94|10
1607338100000|2020-12-07 10:48:20|5709.4|5671.4|5710.23|5672.23|5710.23|5672.23|5709.4|5671.4|10
1607338110000|2020-12-07 10:48:30|5710.28|5672.28|5710.23|5672.23|5710.72|5672.72|5710.23|5672.23|10
1607338120000|2020-12-07 10:48:40|5710.14|5672.14|5709.86|5671.86|5710.14|5672.14|5709.65|5671.65|10
1607338130000|2020-12-07 10:48:50|5709.92|5671.92|5709.02|5671.02|5709.92|5671.92|5709.02|5671.02|10
1607338140000|2020-12-07 10:49:00|5708.96|5670.96|5708.66|5670.66|5708.96|5670.96|5708.62|5670.62|10
1607338150000|2020-12-07 10:49:10|5708.62|5670.62|5708.14|5670.14|5708.65|5670.65|5708.08|5670.08|10
1607338160000|2020-12-07 10:49:20|5708.26|5670.26|5708.23|5670.23|5708.27|5670.27|5708.11|5670.11|10
1607338170000|2020-12-07 10:49:30|5708.18|5670.18|5708.06|5670.06|5708.31|5670.31|5708.06|5670.06|9
1607338180000|2020-12-07 10:49:40|5708.11|5670.11|5708.04|5670.04|5708.2|5670.2|5708.04|5670.04|9
1607338190000|2020-12-07 10:49:50|5708.06|5670.06|5707.53|5669.53|5708.06|5670.06|5707.5|5669.5|10
1607338200000|2020-12-07 10:50:00|5707.51|5669.51|5708.84|5670.84|5708.84|5670.84|5707.44|5669.44|10
1607338210000|2020-12-07 10:50:10|5708.89|5670.89|5710.07|5672.07|5710.07|5672.07|5708.89|5670.89|9
1607338220000|2020-12-07 10:50:20|5710.1|5672.1|5709.53|5671.53|5710.24|5672.24|5709.53|5671.53|9
1607338230000|2020-12-07 10:50:30|5709.58|5671.58|5709.2|5671.2|5709.58|5671.58|5709.13|5671.13|8
1607338240000|2020-12-07 10:50:40|5709.18|5671.18|5709.76|5671.76|5709.76|5671.76|5709.18|5671.18|10
1607338250000|2020-12-07 10:50:50|5709.78|5671.78|5709.92|5671.92|5709.96|5671.96|5709.72|5671.72|9
1607338260000|2020-12-07 10:51:00|5709.91|5671.91|5710.22|5672.22|5710.22|5672.22|5709.91|5671.91|9
1607338270000|2020-12-07 10:51:10|5710.13|5672.13|5709.95|5671.95|5710.14|5672.14|5709.95|5671.95|9
1607338280000|2020-12-07 10:51:20|5710.1|5672.1|5709.91|5671.91|5710.1|5672.1|5709.87|5671.87|10
1607338290000|2020-12-07 10:51:30|5710.05|5672.05|5710.03|5672.03|5710.05|5672.05|5709.51|5671.51|10
1607338300000|2020-12-07 10:51:40|5710.09|5672.09|5709.86|5671.86|5710.24|5672.24|5709.86|5671.86|10
1607338310000|2020-12-07 10:51:50|5709.87|5671.87|5709.75|5671.75|5709.91|5671.91|5709.75|5671.75|9
1607338320000|2020-12-07 10:52:00|5709.68|5671.68|5710.21|5672.21|5710.21|5672.21|5709.6|5671.6|9
1607338330000|2020-12-07 10:52:10|5710.24|5672.24|5710.19|5672.19|5710.35|5672.35|5710.04|5672.04|9
1607338340000|2020-12-07 10:52:20|5710.13|5672.13|5709.3|5671.3|5710.23|5672.23|5709.3|5671.3|10
1607338350000|2020-12-07 10:52:30|5709.28|5671.28|5708.86|5670.86|5709.28|5671.28|5708.86|5670.86|10
1607338360000|2020-12-07 10:52:40|5708.91|5670.91|5708.76|5670.76|5709.03|5671.03|5708.76|5670.76|10
1607338370000|2020-12-07 10:52:50|5708.63|5670.63|5708.28|5670.28|5708.63|5670.63|5708.26|5670.26|9
1607338380000|2020-12-07 10:53:00|5708.3|5670.3|5708.49|5670.49|5708.49|5670.49|5708.3|5670.3|9
1607338390000|2020-12-07 10:53:10|5708.45|5670.45|5708.72|5670.72|5708.72|5670.72|5708.4|5670.4|9
1607338400000|2020-12-07 10:53:20|5708.69|5670.69|5708.55|5670.55|5708.95|5670.95|5708.55|5670.55|10
1607338410000|2020-12-07 10:53:30|5708.54|5670.54|5708.31|5670.31|5708.54|5670.54|5708.27|5670.27|9
1607338420000|2020-12-07 10:53:40|5708.26|5670.26|5708.23|5670.23|5708.35|5670.35|5708.2|5670.2|10
1607338430000|2020-12-07 10:53:50|5708.26|5670.26|5708.16|5670.16|5708.28|5670.28|5708.04|5670.04|10
1607338440000|2020-12-07 10:54:00|5708.23|5670.23|5708.22|5670.22|5708.23|5670.23|5708.1|5670.1|6
1607338450000|2020-12-07 10:54:10|5708.24|5670.24|5708.45|5670.45|5708.56|5670.56|5708.24|5670.24|10
1607338460000|2020-12-07 10:54:20|5708.44|5670.44|5708.42|5670.42|5708.51|5670.51|5708.37|5670.37|9
1607338470000|2020-12-07 10:54:30|5708.37|5670.37|5708.55|5670.55|5708.85|5670.85|5708.37|5670.37|10
1607338480000|2020-12-07 10:54:40|5708.57|5670.57|5708.59|5670.59|5708.64|5670.64|5708.47|5670.47|10
1607338490000|2020-12-07 10:54:50|5708.71|5670.71|5709.18|5671.18|5709.18|5671.18|5708.68|5670.68|10
1607338500000|2020-12-07 10:55:00|5709.31|5671.31|5709.58|5671.58|5709.58|5671.58|5709.31|5671.31|10
1607338510000|2020-12-07 10:55:10|5709.66|5671.66|5708.76|5670.76|5709.66|5671.66|5708.76|5670.76|8
1607338520000|2020-12-07 10:55:20|5708.78|5670.78|5708.25|5670.25|5708.78|5670.78|5708.25|5670.25|9
1607338530000|2020-12-07 10:55:30|5708.12|5670.12|5708.06|5670.06|5708.22|5670.22|5708.03|5670.03|8
1607338540000|2020-12-07 10:55:40|5707.91|5669.91|5707.14|5669.14|5707.91|5669.91|5707.08|5669.08|9
1607338550000|2020-12-07 10:55:50|5707.08|5669.08|5705.4|5667.4|5707.08|5669.08|5705.4|5667.4|9
1607338560000|2020-12-07 10:56:00|5705.34|5667.34|5705.19|5667.19|5705.48|5667.48|5705.16|5667.16|9
1607338570000|2020-12-07 10:56:10|5705.29|5667.29|5706.51|5668.51|5706.51|5668.51|5705.29|5667.29|10
1607338580000|2020-12-07 10:56:20|5706.53|5668.53|5706.39|5668.39|5706.72|5668.72|5706.39|5668.39|10
1607338590000|2020-12-07 10:56:30|5706.4|5668.4|5706.44|5668.44|5706.5|5668.5|5706.18|5668.18|10
1607338600000|2020-12-07 10:56:40|5706.31|5668.31|5707.41|5669.41|5707.41|5669.41|5706.09|5668.09|10
1607338610000|2020-12-07 10:56:50|5707.62|5669.62|5709.63|5671.63|5709.63|5671.63|5707.62|5669.62|10
1607338620000|2020-12-07 10:57:00|5709.71|5671.71|5710.77|5672.77|5710.82|5672.82|5709.71|5671.71|10
1607338630000|2020-12-07 10:57:10|5710.91|5672.91|5711.04|5673.04|5711.04|5673.04|5710.72|5672.72|9
1607338640000|2020-12-07 10:57:20|5711.43|5673.43|5711.5|5673.5|5711.56|5673.56|5711.41|5673.41|10
1607338650000|2020-12-07 10:57:30|5711.51|5673.51|5709.96|5671.96|5711.51|5673.51|5709.96|5671.96|8
1607338660000|2020-12-07 10:57:40|5710.08|5672.08|5710.28|5672.28|5710.28|5672.28|5709.97|5671.97|10
1607338670000|2020-12-07 10:57:50|5710.19|5672.19|5710.14|5672.14|5710.3|5672.3|5710.05|5672.05|10
1607338680000|2020-12-07 10:58:00|5710.05|5672.05|5710.06|5672.06|5710.2|5672.2|5710.03|5672.03|10
1607338690000|2020-12-07 10:58:10|5710.05|5672.05|5710.57|5672.57|5710.58|5672.58|5710.05|5672.05|10
1607338700000|2020-12-07 10:58:20|5710.65|5672.65|5710.62|5672.62|5710.82|5672.82|5710.62|5672.62|9
1607338710000|2020-12-07 10:58:30|5710.64|5672.64|5710.81|5672.81|5710.81|5672.81|5710.55|5672.55|9
1607338720000|2020-12-07 10:58:40|5710.89|5672.89|5711.02|5673.02|5711.09|5673.09|5710.79|5672.79|8
1607338730000|2020-12-07 10:58:50|5710.76|5672.76|5710.39|5672.39|5710.85|5672.85|5710.39|5672.39|10
1607338740000|2020-12-07 10:59:00|5710.45|5672.45|5710.19|5672.19|5710.45|5672.45|5710.14|5672.14|10
1607338750000|2020-12-07 10:59:10|5710.17|5672.17|5709.83|5671.83|5710.17|5672.17|5709.82|5671.82|10
1607338760000|2020-12-07 10:59:20|5709.92|5671.92|5709.65|5671.65|5709.95|5671.95|5709.59|5671.59|10
1607338770000|2020-12-07 10:59:30|5709.91|5671.91|5710.09|5672.09|5710.17|5672.17|5709.91|5671.91|10
1607338780000|2020-12-07 10:59:40|5710.06|5672.06|5710.35|5672.35|5710.35|5672.35|5709.88|5671.88|10
1607338790000|2020-12-07 10:59:50|5710.32|5672.32|5710.3|5672.3|5710.36|5672.36|5710.2|5672.2|9
1607338800000|2020-12-07 11:00:00|5710.23|5672.23|5708.83|5670.83|5710.24|5672.24|5708.83|5670.83|10
1607338810000|2020-12-07 11:00:10|5708.84|5670.84|5706.39|5668.39|5708.84|5670.84|5706.39|5668.39|10
1607338820000|2020-12-07 11:00:20|5706.4|5668.4|5704.97|5666.97|5706.4|5668.4|5704.84|5666.84|10
1607338830000|2020-12-07 11:00:30|5704.9|5666.9|5705.29|5667.29|5705.29|5667.29|5704.52|5666.52|10
1607338840000|2020-12-07 11:00:40|5705.57|5667.57|5707.71|5669.71|5707.71|5669.71|5705.47|5667.47|10
1607338850000|2020-12-07 11:00:50|5707.7|5669.7|5708.69|5670.69|5708.74|5670.74|5707.7|5669.7|10
1607338860000|2020-12-07 11:01:00|5708.81|5670.81|5710.27|5672.27|5710.27|5672.27|5708.81|5670.81|10
1607338870000|2020-12-07 11:01:10|5710.25|5672.25|5710.53|5672.53|5710.53|5672.53|5710.11|5672.11|10
1607338880000|2020-12-07 11:01:20|5710.69|5672.69|5711.85|5673.85|5711.85|5673.85|5710.69|5672.69|10
1607338890000|2020-12-07 11:01:30|5711.81|5673.81|5712.97|5674.97|5712.97|5674.97|5711.81|5673.81|9
1607338900000|2020-12-07 11:01:40|5713.01|5675.01|5714.07|5676.07|5714.07|5676.07|5713.01|5675.01|10
1607338910000|2020-12-07 11:01:50|5714.25|5676.25|5716.46|5678.46|5716.46|5678.46|5714.25|5676.25|10
1607338920000|2020-12-07 11:02:00|5716.48|5678.48|5716.46|5678.46|5716.7|5678.7|5716.46|5678.46|10
1607338930000|2020-12-07 11:02:10|5716.42|5678.42|5716.17|5678.17|5716.6|5678.6|5716.17|5678.17|9
1607338940000|2020-12-07 11:02:20|5716.23|5678.23|5715.72|5677.72|5716.23|5678.23|5715.66|5677.66|8
1607338950000|2020-12-07 11:02:30|5715.75|5677.75|5716.27|5678.27|5716.27|5678.27|5715.72|5677.72|8
1607338960000|2020-12-07 11:02:40|5716.23|5678.23|5718.4|5680.4|5718.4|5680.4|5716.23|5678.23|10
1607338970000|2020-12-07 11:02:50|5718.57|5680.57|5719.25|5681.25|5719.28|5681.28|5718.56|5680.56|10
1607338980000|2020-12-07 11:03:00|5719.29|5681.29|5720.47|5682.47|5720.47|5682.47|5719.29|5681.29|10
1607338990000|2020-12-07 11:03:10|5720.66|5682.66|5722.39|5684.39|5722.4|5684.4|5720.66|5682.66|10
1607339000000|2020-12-07 11:03:20|5722.73|5684.73|5723.38|5685.38|5723.46|5685.46|5722.73|5684.73|9
1607339010000|2020-12-07 11:03:30|5723.46|5685.46|5724.26|5686.26|5724.26|5686.26|5723.43|5685.43|9
1607339020000|2020-12-07 11:03:40|5723.99|5685.99|5723.68|5685.68|5724.19|5686.19|5723.56|5685.56|10
1607339030000|2020-12-07 11:03:50|5723.67|5685.67|5723.95|5685.95|5723.95|5685.95|5723.67|5685.67|7
1607339040000|2020-12-07 11:04:00|5723.69|5685.69|5724.32|5686.32|5724.32|5686.32|5723.69|5685.69|9
1607339050000|2020-12-07 11:04:10|5724.35|5686.35|5724.93|5686.93|5725.03|5687.03|5724.35|5686.35|10
1607339060000|2020-12-07 11:04:20|5725.18|5687.18|5724.59|5686.59|5725.23|5687.23|5724.59|5686.59|10
1607339070000|2020-12-07 11:04:30|5724.6|5686.6|5725.48|5687.48|5725.48|5687.48|5724.6|5686.6|9
1607339080000|2020-12-07 11:04:40|5725.64|5687.64|5726.24|5688.24|5726.24|5688.24|5725.55|5687.55|9
1607339090000|2020-12-07 11:04:50|5726.23|5688.23|5726.79|5688.79|5726.79|5688.79|5726.23|5688.23|8
1607339100000|2020-12-07 11:05:00|5726.77|5688.77|5727.35|5689.35|5727.35|5689.35|5726.77|5688.77|9
1607339110000|2020-12-07 11:05:10|5727.27|5689.27|5727.4|5689.4|5727.45|5689.45|5727.27|5689.27|9
1607339120000|2020-12-07 11:05:20|5727.43|5689.43|5727.7|5689.7|5727.82|5689.82|5727.43|5689.43|10
1607339130000|2020-12-07 11:05:30|5727.56|5689.56|5727.36|5689.36|5727.56|5689.56|5727.05|5689.05|10
1607339140000|2020-12-07 11:05:40|5727.4|5689.4|5727.64|5689.64|5727.64|5689.64|5727.4|5689.4|9
1607339150000|2020-12-07 11:05:50|5727.88|5689.88|5727.04|5689.04|5727.88|5689.88|5727.04|5689.04|10
1607339160000|2020-12-07 11:06:00|5727.05|5689.05|5727.04|5689.04|5727.11|5689.11|5726.94|5688.94|8
1607339170000|2020-12-07 11:06:10|5727.02|5689.02|5725.99|5687.99|5727.02|5689.02|5725.92|5687.92|10
1607339180000|2020-12-07 11:06:20|5726.12|5688.12|5726.66|5688.66|5726.68|5688.68|5726.12|5688.12|10
1607339190000|2020-12-07 11:06:30|5726.73|5688.73|5726.61|5688.61|5726.73|5688.73|5726.5|5688.5|9
1607339200000|2020-12-07 11:06:40|5726.63|5688.63|5726.79|5688.79|5726.98|5688.98|5726.63|5688.63|8
1607339210000|2020-12-07 11:06:50|5726.68|5688.68|5726.83|5688.83|5726.83|5688.83|5726.61|5688.61|6
1607339220000|2020-12-07 11:07:00|5726.88|5688.88|5726.65|5688.65|5726.95|5688.95|5726.46|5688.46|10
1607339230000|2020-12-07 11:07:10|5726.61|5688.61|5726.65|5688.65|5726.73|5688.73|5726.58|5688.58|10
1607339240000|2020-12-07 11:07:20|5726.67|5688.67|5727.16|5689.16|5727.16|5689.16|5726.67|5688.67|10
1607339250000|2020-12-07 11:07:30|5727.31|5689.31|5727.38|5689.38|5727.43|5689.43|5727.31|5689.31|9
1607339260000|2020-12-07 11:07:40|5727.36|5689.36|5727.71|5689.71|5727.73|5689.73|5727.24|5689.24|8
1607339270000|2020-12-07 11:07:50|5727.73|5689.73|5727.87|5689.87|5727.87|5689.87|5727.67|5689.67|10
1607339280000|2020-12-07 11:08:00|5727.9|5689.9|5727.96|5689.96|5727.98|5689.98|5727.82|5689.82|10
1607339290000|2020-12-07 11:08:10|5727.83|5689.83|5727.38|5689.38|5727.83|5689.83|5727.38|5689.38|8
1607339300000|2020-12-07 11:08:20|5727.46|5689.46|5726.91|5688.91|5727.46|5689.46|5726.91|5688.91|8
1607339310000|2020-12-07 11:08:30|5726.94|5688.94|5726.66|5688.66|5726.94|5688.94|5726.66|5688.66|10
1607339320000|2020-12-07 11:08:40|5726.64|5688.64|5726.49|5688.49|5726.64|5688.64|5726.49|5688.49|8
1607339330000|2020-12-07 11:08:50|5726.46|5688.46|5725.53|5687.53|5726.46|5688.46|5725.53|5687.53|10
1607339340000|2020-12-07 11:09:00|5725.5|5687.5|5725.21|5687.21|5725.59|5687.59|5725.15|5687.15|9
1607339350000|2020-12-07 11:09:10|5725.27|5687.27|5725.36|5687.36|5725.7|5687.7|5725.27|5687.27|9
1607339360000|2020-12-07 11:09:20|5725.56|5687.56|5725.8|5687.8|5725.85|5687.85|5725.55|5687.55|9
1607339370000|2020-12-07 11:09:30|5725.85|5687.85|5725.79|5687.79|5725.86|5687.86|5725.76|5687.76|9
1607339380000|2020-12-07 11:09:40|5725.71|5687.71|5725.91|5687.91|5725.91|5687.91|5725.71|5687.71|7
1607339390000|2020-12-07 11:09:50|5725.89|5687.89|5725.09|5687.09|5725.89|5687.89|5725.09|5687.09|10
1607339400000|2020-12-07 11:10:00|5725.24|5687.24|5725.35|5687.35|5725.45|5687.45|5725.2|5687.2|8
1607339410000|2020-12-07 11:10:10|5725.29|5687.29|5725.16|5687.16|5725.29|5687.29|5725.13|5687.13|5
1607339420000|2020-12-07 11:10:20|5725.17|5687.17|5724.74|5686.74|5725.17|5687.17|5724.73|5686.73|8
1607339430000|2020-12-07 11:10:30|5724.75|5686.75|5724.68|5686.68|5724.77|5686.77|5724.68|5686.68|7
1607339440000|2020-12-07 11:10:40|5724.72|5686.72|5724.44|5686.44|5724.72|5686.72|5724.3|5686.3|9
1607339450000|2020-12-07 11:10:50|5724.4|5686.4|5723.74|5685.74|5724.4|5686.4|5723.74|5685.74|10
1607339460000|2020-12-07 11:11:00|5723.67|5685.67|5723.47|5685.47|5723.68|5685.68|5723.43|5685.43|9
1607339470000|2020-12-07 11:11:10|5723.49|5685.49|5723.18|5685.18|5723.49|5685.49|5722.95|5684.95|9
1607339480000|2020-12-07 11:11:20|5723.02|5685.02|5722.94|5684.94|5723.08|5685.08|5722.92|5684.92|9
1607339490000|2020-12-07 11:11:30|5722.96|5684.96|5723|5685|5723|5685|5722.83|5684.83|6
1607339500000|2020-12-07 11:11:40|5723.15|5685.15|5723.51|5685.51|5723.63|5685.63|5722.93|5684.93|10
1607339510000|2020-12-07 11:11:50|5723.65|5685.65|5724.07|5686.07|5724.23|5686.23|5723.61|5685.61|10
1607339520000|2020-12-07 11:12:00|5724.06|5686.06|5724.36|5686.36|5724.36|5686.36|5724.06|5686.06|8
1607339530000|2020-12-07 11:12:10|5724.28|5686.28|5723.4|5685.4|5724.28|5686.28|5723.4|5685.4|10
1607339540000|2020-12-07 11:12:20|5723.34|5685.34|5722.25|5684.25|5723.34|5685.34|5722.25|5684.25|10
1607339550000|2020-12-07 11:12:30|5722.27|5684.27|5722.6|5684.6|5722.6|5684.6|5722.26|5684.26|9
1607339560000|2020-12-07 11:12:40|5722.55|5684.55|5722.46|5684.46|5722.61|5684.61|5722.46|5684.46|9
1607339570000|2020-12-07 11:12:50|5722.36|5684.36|5722.23|5684.23|5722.41|5684.41|5721.99|5683.99|10
1607339580000|2020-12-07 11:13:00|5722.33|5684.33|5722.24|5684.24|5722.4|5684.4|5722.24|5684.24|7
1607339590000|2020-12-07 11:13:10|5722.23|5684.23|5722.22|5684.22|5722.26|5684.26|5722.21|5684.21|9
1607339600000|2020-12-07 11:13:20|5722.23|5684.23|5722.42|5684.42|5722.59|5684.59|5722.23|5684.23|9
1607339610000|2020-12-07 11:13:30|5722.48|5684.48|5722.54|5684.54|5722.54|5684.54|5722.46|5684.46|8
1607339620000|2020-12-07 11:13:40|5722.51|5684.51|5722.26|5684.26|5722.52|5684.52|5722.26|5684.26|8
1607339630000|2020-12-07 11:13:50|5722.25|5684.25|5721.73|5683.73|5722.25|5684.25|5721.65|5683.65|10
1607339640000|2020-12-07 11:14:00|5721.72|5683.72|5722.15|5684.15|5722.15|5684.15|5721.68|5683.68|10
1607339650000|2020-12-07 11:14:10|5722.18|5684.18|5722.16|5684.16|5722.32|5684.32|5722.08|5684.08|9
1607339660000|2020-12-07 11:14:20|5722.17|5684.17|5722.01|5684.01|5722.18|5684.18|5721.84|5683.84|10
1607339670000|2020-12-07 11:14:30|5722.05|5684.05|5722.09|5684.09|5722.1|5684.1|5721.94|5683.94|7
1607339680000|2020-12-07 11:14:40|5722.07|5684.07|5722.22|5684.22|5722.24|5684.24|5722.07|5684.07|10
1607339690000|2020-12-07 11:14:50|5722.24|5684.24|5721.99|5683.99|5722.24|5684.24|5721.99|5683.99|8
1607339700000|2020-12-07 11:15:00|5721.98|5683.98|5721.71|5683.71|5722.05|5684.05|5721.71|5683.71|8
1607339710000|2020-12-07 11:15:10|5721.69|5683.69|5721.47|5683.47|5721.69|5683.69|5721.47|5683.47|7
1607339720000|2020-12-07 11:15:20|5721.46|5683.46|5721.53|5683.53|5721.53|5683.53|5721.32|5683.32|9
1607339730000|2020-12-07 11:15:30|5721.52|5683.52|5721.69|5683.69|5721.69|5683.69|5721.44|5683.44|9
1607339740000|2020-12-07 11:15:40|5721.78|5683.78|5722.16|5684.16|5722.34|5684.34|5721.78|5683.78|10
1607339750000|2020-12-07 11:15:50|5722.13|5684.13|5722.18|5684.18|5722.19|5684.19|5722.08|5684.08|7
1607339760000|2020-12-07 11:16:00|5722.26|5684.26|5722.24|5684.24|5722.26|5684.26|5722.14|5684.14|9
1607339770000|2020-12-07 11:16:10|5722.15|5684.15|5722.03|5684.03|5722.16|5684.16|5721.97|5683.97|10
1607339780000|2020-12-07 11:16:20|5722.06|5684.06|5722.25|5684.25|5722.37|5684.37|5722.06|5684.06|8
1607339790000|2020-12-07 11:16:30|5722.21|5684.21|5721.96|5683.96|5722.29|5684.29|5721.96|5683.96|10
1607339800000|2020-12-07 11:16:40|5722.06|5684.06|5722|5684|5722.16|5684.16|5721.97|5683.97|10
1607339810000|2020-12-07 11:16:50|5721.99|5683.99|5722.03|5684.03|5722.05|5684.05|5721.98|5683.98|8
1607339820000|2020-12-07 11:17:00|5721.88|5683.88|5721.74|5683.74|5722.09|5684.09|5721.74|5683.74|9
1607339830000|2020-12-07 11:17:10|5721.7|5683.7|5720.86|5682.86|5721.7|5683.7|5720.86|5682.86|10
1607339840000|2020-12-07 11:17:20|5720.87|5682.87|5719.65|5681.65|5720.87|5682.87|5719.65|5681.65|10
1607339850000|2020-12-07 11:17:30|5719.56|5681.56|5719.06|5681.06|5719.56|5681.56|5719.06|5681.06|7
1607339860000|2020-12-07 11:17:40|5718.93|5680.93|5718.62|5680.62|5718.99|5680.99|5718.62|5680.62|10
1607339870000|2020-12-07 11:17:50|5718.59|5680.59|5718.35|5680.35|5718.63|5680.63|5718.3|5680.3|10
1607339880000|2020-12-07 11:18:00|5718.37|5680.37|5718.51|5680.51|5718.56|5680.56|5718.31|5680.31|8
1607339890000|2020-12-07 11:18:10|5718.55|5680.55|5719.08|5681.08|5719.18|5681.18|5718.55|5680.55|10
1607339900000|2020-12-07 11:18:20|5719.09|5681.09|5718.92|5680.92|5719.24|5681.24|5718.92|5680.92|9
1607339910000|2020-12-07 11:18:30|5718.93|5680.93|5718.43|5680.43|5718.93|5680.93|5718.43|5680.43|9
1607339920000|2020-12-07 11:18:40|5718.33|5680.33|5718.58|5680.58|5718.68|5680.68|5718.25|5680.25|9
1607339930000|2020-12-07 11:18:50|5718.72|5680.72|5719.24|5681.24|5719.24|5681.24|5718.72|5680.72|10
1607339940000|2020-12-07 11:19:00|5719.34|5681.34|5719.78|5681.78|5719.78|5681.78|5719.34|5681.34|9
1607339950000|2020-12-07 11:19:10|5719.95|5681.95|5719.73|5681.73|5720.04|5682.04|5719.73|5681.73|8
1607339960000|2020-12-07 11:19:20|5719.7|5681.7|5719.55|5681.55|5719.7|5681.7|5719.35|5681.35|10
1607339970000|2020-12-07 11:19:30|5719.63|5681.63|5719.42|5681.42|5719.91|5681.91|5719.42|5681.42|8
1607339980000|2020-12-07 11:19:40|5719.37|5681.37|5719.28|5681.28|5719.37|5681.37|5719.22|5681.22|9
1607339990000|2020-12-07 11:19:50|5719.38|5681.38|5719.4|5681.4|5719.59|5681.59|5719.19|5681.19|10
1607340000000|2020-12-07 11:20:00|5719.54|5681.54|5719.18|5681.18|5719.62|5681.62|5719.18|5681.18|10
1607340010000|2020-12-07 11:20:10|5719.12|5681.12|5718.3|5680.3|5719.12|5681.12|5718.3|5680.3|10
1607340020000|2020-12-07 11:20:20|5718.27|5680.27|5718.5|5680.5|5718.51|5680.51|5718.27|5680.27|10
1607340030000|2020-12-07 11:20:30|5718.55|5680.55|5718.25|5680.25|5718.57|5680.57|5718.25|5680.25|9
1607340040000|2020-12-07 11:20:40|5718.24|5680.24|5718.18|5680.18|5718.42|5680.42|5718.18|5680.18|8
1607340050000|2020-12-07 11:20:50|5718.21|5680.21|5718.28|5680.28|5718.34|5680.34|5718.03|5680.03|9
1607340060000|2020-12-07 11:21:00|5718.25|5680.25|5718.71|5680.71|5718.83|5680.83|5718.25|5680.25|9
1607340070000|2020-12-07 11:21:10|5718.66|5680.66|5718.61|5680.61|5718.66|5680.66|5718.5|5680.5|8
1607340080000|2020-12-07 11:21:20|5718.57|5680.57|5718.37|5680.37|5718.58|5680.58|5718.33|5680.33|10
1607340090000|2020-12-07 11:21:30|5718.35|5680.35|5718.44|5680.44|5718.47|5680.47|5718.31|5680.31|8
1607340100000|2020-12-07 11:21:40|5718.53|5680.53|5718.11|5680.11|5718.53|5680.53|5718.04|5680.04|9
1607340110000|2020-12-07 11:21:50|5718.04|5680.04|5717.97|5679.97|5718.13|5680.13|5717.96|5679.96|9
1607340120000|2020-12-07 11:22:00|5718|5680|5717.6|5679.6|5718|5680|5717.56|5679.56|8
1607340130000|2020-12-07 11:22:10|5717.54|5679.54|5717.68|5679.68|5717.68|5679.68|5717.26|5679.26|10
1607340140000|2020-12-07 11:22:20|5717.66|5679.66|5717.46|5679.46|5717.76|5679.76|5717.46|5679.46|8
1607340150000|2020-12-07 11:22:30|5717.49|5679.49|5717.14|5679.14|5717.49|5679.49|5717.13|5679.13|7
1607340160000|2020-12-07 11:22:40|5717.15|5679.15|5716.71|5678.71|5717.15|5679.15|5716.71|5678.71|8
1607340170000|2020-12-07 11:22:50|5716.66|5678.66|5716.76|5678.76|5716.77|5678.77|5716.6|5678.6|10
1607340180000|2020-12-07 11:23:00|5716.79|5678.79|5716.35|5678.35|5716.82|5678.82|5716.35|5678.35|10
1607340190000|2020-12-07 11:23:10|5716.12|5678.12|5715.68|5677.68|5716.12|5678.12|5715.67|5677.67|9
1607340200000|2020-12-07 11:23:20|5715.15|5677.15|5714.4|5676.4|5715.15|5677.15|5714.4|5676.4|9
1607340210000|2020-12-07 11:23:30|5714.41|5676.41|5714.91|5676.91|5714.91|5676.91|5714.33|5676.33|9
1607340220000|2020-12-07 11:23:40|5715.28|5677.28|5715.2|5677.2|5715.32|5677.32|5715.2|5677.2|7
1607340230000|2020-12-07 11:23:50|5715.23|5677.23|5714.65|5676.65|5715.23|5677.23|5714.65|5676.65|9
1607340240000|2020-12-07 11:24:00|5714.56|5676.56|5714.48|5676.48|5714.57|5676.57|5714.35|5676.35|10
1607340250000|2020-12-07 11:24:10|5714.46|5676.46|5714.28|5676.28|5714.46|5676.46|5714.28|5676.28|7
1607340260000|2020-12-07 11:24:20|5714.22|5676.22|5714.06|5676.06|5714.25|5676.25|5714.06|5676.06|9
1607340270000|2020-12-07 11:24:30|5714.21|5676.21|5714.07|5676.07|5714.21|5676.21|5713.99|5675.99|10
1607340280000|2020-12-07 11:24:40|5714|5676|5713.57|5675.57|5714.11|5676.11|5713.55|5675.55|10
1607340290000|2020-12-07 11:24:50|5713.45|5675.45|5712.78|5674.78|5713.54|5675.54|5712.74|5674.74|9
1607340300000|2020-12-07 11:25:00|5712.76|5674.76|5711.94|5673.94|5712.85|5674.85|5711.82|5673.82|10
1607340310000|2020-12-07 11:25:10|5712.12|5674.12|5711.82|5673.82|5712.12|5674.12|5711.82|5673.82|9
1607340320000|2020-12-07 11:25:20|5711.9|5673.9|5711.97|5673.97|5712.11|5674.11|5711.77|5673.77|10
1607340330000|2020-12-07 11:25:30|5712|5674|5711.66|5673.66|5712|5674|5711.56|5673.56|10
1607340340000|2020-12-07 11:25:40|5711.6|5673.6|5711.39|5673.39|5711.62|5673.62|5711.39|5673.39|9
1607340350000|2020-12-07 11:25:50|5711.36|5673.36|5710.96|5672.96|5711.36|5673.36|5710.96|5672.96|8
1607340360000|2020-12-07 11:26:00|5710.94|5672.94|5711.66|5673.66|5711.67|5673.67|5710.94|5672.94|9
1607340370000|2020-12-07 11:26:10|5711.62|5673.62|5711.48|5673.48|5711.72|5673.72|5711.48|5673.48|9
1607340380000|2020-12-07 11:26:20|5711.22|5673.22|5711.01|5673.01|5711.4|5673.4|5710.96|5672.96|10
1607340390000|2020-12-07 11:26:30|5710.96|5672.96|5710.59|5672.59|5710.96|5672.96|5710.59|5672.59|10
1607340400000|2020-12-07 11:26:40|5710.63|5672.63|5710.21|5672.21|5710.68|5672.68|5710.21|5672.21|9
1607340410000|2020-12-07 11:26:50|5710.38|5672.38|5710.13|5672.13|5710.38|5672.38|5710.13|5672.13|9
1607340420000|2020-12-07 11:27:00|5710.08|5672.08|5709.03|5671.03|5710.2|5672.2|5709.03|5671.03|10
1607340430000|2020-12-07 11:27:10|5709.08|5671.08|5708.5|5670.5|5709.08|5671.08|5708.28|5670.28|10
1607340440000|2020-12-07 11:27:20|5708.53|5670.53|5707.71|5669.71|5708.53|5670.53|5707.71|5669.71|10
1607340450000|2020-12-07 11:27:30|5707.74|5669.74|5707.42|5669.42|5707.74|5669.74|5707.42|5669.42|10
1607340460000|2020-12-07 11:27:40|5707.37|5669.37|5708|5670|5708.15|5670.15|5707.37|5669.37|9
1607340470000|2020-12-07 11:27:50|5708.07|5670.07|5706.93|5668.93|5708.07|5670.07|5706.93|5668.93|7
1607340480000|2020-12-07 11:28:00|5706.76|5668.76|5706.71|5668.71|5706.76|5668.76|5706.57|5668.57|9
1607340490000|2020-12-07 11:28:10|5706.73|5668.73|5706.88|5668.88|5707.11|5669.11|5706.45|5668.45|9
1607340500000|2020-12-07 11:28:20|5706.75|5668.75|5706.89|5668.89|5706.96|5668.96|5706.75|5668.75|8
1607340510000|2020-12-07 11:28:30|5706.88|5668.88|5706.22|5668.22|5706.88|5668.88|5706.22|5668.22|10
1607340520000|2020-12-07 11:28:40|5706.26|5668.26|5705.83|5667.83|5706.26|5668.26|5705.83|5667.83|9
1607340530000|2020-12-07 11:28:50|5705.87|5667.87|5705.4|5667.4|5705.99|5667.99|5705.4|5667.4|10
1607340540000|2020-12-07 11:29:00|5705.44|5667.44|5704.69|5666.69|5705.44|5667.44|5704.47|5666.47|10
1607340550000|2020-12-07 11:29:10|5704.57|5666.57|5704.31|5666.31|5704.57|5666.57|5704.13|5666.13|9
1607340560000|2020-12-07 11:29:20|5704.24|5666.24|5705.23|5667.23|5705.25|5667.25|5704.24|5666.24|10
1607340570000|2020-12-07 11:29:30|5705.13|5667.13|5706.47|5668.47|5706.47|5668.47|5705.13|5667.13|10
1607340580000|2020-12-07 11:29:40|5706.74|5668.74|5707.59|5669.59|5707.59|5669.59|5706.74|5668.74|9
1607340590000|2020-12-07 11:29:50|5707.26|5669.26|5706.86|5668.86|5707.29|5669.29|5706.86|5668.86|10
1607340600000|2020-12-07 11:30:00|5706.88|5668.88|5707.7|5669.7|5707.77|5669.77|5706.88|5668.88|10
1607340610000|2020-12-07 11:30:10|5707.79|5669.79|5708.15|5670.15|5708.63|5670.63|5707.71|5669.71|10
1607340620000|2020-12-07 11:30:20|5708.03|5670.03|5707.66|5669.66|5708.03|5670.03|5707.35|5669.35|8
1607340630000|2020-12-07 11:30:30|5707.39|5669.39|5707.77|5669.77|5707.77|5669.77|5707.14|5669.14|9
1607340640000|2020-12-07 11:30:40|5707.96|5669.96|5708.08|5670.08|5708.27|5670.27|5707.95|5669.95|10
1607340650000|2020-12-07 11:30:50|5708.09|5670.09|5708.19|5670.19|5708.19|5670.19|5708.05|5670.05|8
1607340660000|2020-12-07 11:31:00|5708.2|5670.2|5708.11|5670.11|5708.2|5670.2|5707.6|5669.6|10
1607340670000|2020-12-07 11:31:10|5708.09|5670.09|5708.82|5670.82|5708.83|5670.83|5708.09|5670.09|10
1607340680000|2020-12-07 11:31:20|5709.04|5671.04|5708.91|5670.91|5709.28|5671.28|5708.91|5670.91|9
1607340690000|2020-12-07 11:31:30|5708.62|5670.62|5708.6|5670.6|5708.62|5670.62|5708.49|5670.49|8
1607340700000|2020-12-07 11:31:40|5708.76|5670.76|5710.1|5672.1|5710.1|5672.1|5708.76|5670.76|9
1607340710000|2020-12-07 11:31:50|5710.07|5672.07|5710.11|5672.11|5710.28|5672.28|5710.07|5672.07|9
1607340720000|2020-12-07 11:32:00|5710.18|5672.18|5710.98|5672.98|5710.98|5672.98|5710.16|5672.16|10
1607340730000|2020-12-07 11:32:10|5711.26|5673.26|5711.42|5673.42|5711.42|5673.42|5711.15|5673.15|10
1607340740000|2020-12-07 11:32:20|5711.47|5673.47|5711.26|5673.26|5711.47|5673.47|5711.13|5673.13|10
1607340750000|2020-12-07 11:32:30|5711.01|5673.01|5710.31|5672.31|5711.01|5673.01|5710.22|5672.22|9
1607340760000|2020-12-07 11:32:40|5710.3|5672.3|5710.11|5672.11|5710.3|5672.3|5710.05|5672.05|8
1607340770000|2020-12-07 11:32:50|5710.15|5672.15|5710.06|5672.06|5710.23|5672.23|5709.97|5671.97|10
1607340780000|2020-12-07 11:33:00|5709.95|5671.95|5709.86|5671.86|5710.04|5672.04|5709.85|5671.85|10
1607340790000|2020-12-07 11:33:10|5709.9|5671.9|5710.06|5672.06|5710.1|5672.1|5709.79|5671.79|8
1607340800000|2020-12-07 11:33:20|5710.19|5672.19|5710.24|5672.24|5710.49|5672.49|5710.15|5672.15|9
1607340810000|2020-12-07 11:33:30|5710.22|5672.22|5710.47|5672.47|5710.55|5672.55|5710.2|5672.2|9
1607340820000|2020-12-07 11:33:40|5710.39|5672.39|5710.05|5672.05|5710.41|5672.41|5710.02|5672.02|8
1607340830000|2020-12-07 11:33:50|5709.96|5671.96|5709.72|5671.72|5709.96|5671.96|5709.72|5671.72|8
1607340840000|2020-12-07 11:34:00|5709.67|5671.67|5708.57|5670.57|5709.67|5671.67|5708.57|5670.57|10
1607340850000|2020-12-07 11:34:10|5708.07|5670.07|5707.22|5669.22|5708.07|5670.07|5707.22|5669.22|10
1607340860000|2020-12-07 11:34:20|5707.19|5669.19|5706.17|5668.17|5707.19|5669.19|5706.16|5668.16|9
1607340870000|2020-12-07 11:34:30|5706.24|5668.24|5706.5|5668.5|5706.52|5668.52|5706.24|5668.24|9
1607340880000|2020-12-07 11:34:40|5706.72|5668.72|5706.53|5668.53|5706.76|5668.76|5706.53|5668.53|8
1607340890000|2020-12-07 11:34:50|5706.51|5668.51|5706.68|5668.68|5706.8|5668.8|5706.45|5668.45|10
1607340900000|2020-12-07 11:35:00|5706.67|5668.67|5706.22|5668.22|5706.67|5668.67|5706.22|5668.22|7
1607340910000|2020-12-07 11:35:10|5706.46|5668.46|5706.35|5668.35|5706.48|5668.48|5706.17|5668.17|10
1607340920000|2020-12-07 11:35:20|5706.36|5668.36|5706.23|5668.23|5706.62|5668.62|5706.23|5668.23|10
1607340930000|2020-12-07 11:35:30|5706.15|5668.15|5705.9|5667.9|5706.19|5668.19|5705.75|5667.75|10
1607340940000|2020-12-07 11:35:40|5705.81|5667.81|5707.12|5669.12|5707.12|5669.12|5705.81|5667.81|10
1607340950000|2020-12-07 11:35:50|5707.26|5669.26|5707.39|5669.39|5707.39|5669.39|5707.19|5669.19|9
1607340960000|2020-12-07 11:36:00|5707.23|5669.23|5707.96|5669.96|5708.02|5670.02|5707.23|5669.23|10
1607340970000|2020-12-07 11:36:10|5708.23|5670.23|5707.26|5669.26|5708.24|5670.24|5707.26|5669.26|10
1607340980000|2020-12-07 11:36:20|5707.2|5669.2|5706.45|5668.45|5707.29|5669.29|5706.39|5668.39|8
1607340990000|2020-12-07 11:36:30|5706.46|5668.46|5707.54|5669.54|5707.54|5669.54|5706.34|5668.34|10
1607341000000|2020-12-07 11:36:40|5707.51|5669.51|5708.39|5670.39|5708.39|5670.39|5707.51|5669.51|10
1607341010000|2020-12-07 11:36:50|5708.43|5670.43|5709.2|5671.2|5709.2|5671.2|5708.43|5670.43|9
1607341020000|2020-12-07 11:37:00|5709.34|5671.34|5709.51|5671.51|5709.62|5671.62|5709.29|5671.29|10
1607341030000|2020-12-07 11:37:10|5709.52|5671.52|5709.02|5671.02|5709.52|5671.52|5709.01|5671.01|6
1607341040000|2020-12-07 11:37:20|5708.9|5670.9|5708.55|5670.55|5708.9|5670.9|5708.5|5670.5|9
1607341050000|2020-12-07 11:37:30|5708.51|5670.51|5708.58|5670.58|5708.67|5670.67|5708.5|5670.5|9
1607341060000|2020-12-07 11:37:40|5708.59|5670.59|5709.11|5671.11|5709.11|5671.11|5708.59|5670.59|10
1607341070000|2020-12-07 11:37:50|5709.35|5671.35|5709.92|5671.92|5709.92|5671.92|5709.33|5671.33|10
1607341080000|2020-12-07 11:38:00|5710.11|5672.11|5709.4|5671.4|5710.29|5672.29|5709.4|5671.4|10
1607341090000|2020-12-07 11:38:10|5709.32|5671.32|5708.38|5670.38|5709.32|5671.32|5708.38|5670.38|10
1607341100000|2020-12-07 11:38:20|5708.29|5670.29|5707.93|5669.93|5708.29|5670.29|5707.93|5669.93|10
1607341110000|2020-12-07 11:38:30|5707.94|5669.94|5707.7|5669.7|5707.94|5669.94|5707.55|5669.55|8
1607341120000|2020-12-07 11:38:40|5707.63|5669.63|5707.91|5669.91|5707.95|5669.95|5707.63|5669.63|10
1607341130000|2020-12-07 11:38:50|5707.82|5669.82|5707.75|5669.75|5707.83|5669.83|5707.69|5669.69|10
1607341140000|2020-12-07 11:39:00|5707.78|5669.78|5708.9|5670.9|5708.9|5670.9|5707.78|5669.78|8
1607341150000|2020-12-07 11:39:10|5708.92|5670.92|5709.48|5671.48|5709.56|5671.56|5708.92|5670.92|8
1607341160000|2020-12-07 11:39:20|5709.46|5671.46|5710.18|5672.18|5710.18|5672.18|5709.37|5671.37|10
1607341170000|2020-12-07 11:39:30|5710.15|5672.15|5710.63|5672.63|5710.63|5672.63|5710.15|5672.15|10
1607341180000|2020-12-07 11:39:40|5710.65|5672.65|5710.67|5672.67|5710.71|5672.71|5710.61|5672.61|8
1607341190000|2020-12-07 11:39:50|5710.6|5672.6|5710.93|5672.93|5710.93|5672.93|5710.6|5672.6|8
1607341200000|2020-12-07 11:40:00|5710.99|5672.99|5711.33|5673.33|5711.33|5673.33|5710.99|5672.99|8
1607341210000|2020-12-07 11:40:10|5711.04|5673.04|5710.76|5672.76|5711.04|5673.04|5710.67|5672.67|9
1607341220000|2020-12-07 11:40:20|5710.75|5672.75|5710.8|5672.8|5710.84|5672.84|5710.75|5672.75|8
1607341230000|2020-12-07 11:40:30|5710.7|5672.7|5710.71|5672.71|5710.74|5672.74|5710.57|5672.57|10
1607341240000|2020-12-07 11:40:40|5710.72|5672.72|5710.76|5672.76|5710.76|5672.76|5710.58|5672.58|10
1607341250000|2020-12-07 11:40:50|5710.81|5672.81|5711.08|5673.08|5711.08|5673.08|5710.81|5672.81|10
1607341260000|2020-12-07 11:41:00|5710.85|5672.85|5708.99|5670.99|5710.85|5672.85|5708.99|5670.99|7
1607341270000|2020-12-07 11:41:10|5708.8|5670.8|5707.55|5669.55|5708.8|5670.8|5707.53|5669.53|9
1607341280000|2020-12-07 11:41:20|5707.68|5669.68|5707.48|5669.48|5707.68|5669.68|5707.44|5669.44|7
1607341290000|2020-12-07 11:41:30|5707.45|5669.45|5707.66|5669.66|5707.66|5669.66|5707.39|5669.39|9
1607341300000|2020-12-07 11:41:40|5707.68|5669.68|5707.28|5669.28|5707.68|5669.68|5707.28|5669.28|9
1607341310000|2020-12-07 11:41:50|5707.06|5669.06|5706.48|5668.48|5707.11|5669.11|5706.48|5668.48|10
1607341320000|2020-12-07 11:42:00|5706.62|5668.62|5705.97|5667.97|5706.67|5668.67|5705.97|5667.97|9
1607341330000|2020-12-07 11:42:10|5706.08|5668.08|5706.44|5668.44|5706.45|5668.45|5705.87|5667.87|10
1607341340000|2020-12-07 11:42:20|5706.36|5668.36|5705.75|5667.75|5706.36|5668.36|5705.75|5667.75|10
1607341350000|2020-12-07 11:42:30|5705.71|5667.71|5706.1|5668.1|5706.15|5668.15|5705.71|5667.71|10
1607341360000|2020-12-07 11:42:40|5706.26|5668.26|5707.01|5669.01|5707.01|5669.01|5706.26|5668.26|9
1607341370000|2020-12-07 11:42:50|5707|5669|5707.39|5669.39|5707.39|5669.39|5706.87|5668.87|7
1607341380000|2020-12-07 11:43:00|5707.38|5669.38|5707.05|5669.05|5707.44|5669.44|5707.05|5669.05|9
1607341390000|2020-12-07 11:43:10|5707.08|5669.08|5706.81|5668.81|5707.08|5669.08|5706.81|5668.81|10
1607341400000|2020-12-07 11:43:20|5706.89|5668.89|5706.67|5668.67|5706.89|5668.89|5706.67|5668.67|10
1607341410000|2020-12-07 11:43:30|5706.56|5668.56|5706.84|5668.84|5707.01|5669.01|5706.56|5668.56|10
1607341420000|2020-12-07 11:43:40|5706.6|5668.6|5706.61|5668.61|5706.73|5668.73|5706.51|5668.51|9
1607341430000|2020-12-07 11:43:50|5706.59|5668.59|5706.31|5668.31|5706.59|5668.59|5706.3|5668.3|9
1607341440000|2020-12-07 11:44:00|5706.28|5668.28|5705.79|5667.79|5706.28|5668.28|5705.79|5667.79|10
1607341450000|2020-12-07 11:44:10|5705.87|5667.87|5705.27|5667.27|5705.94|5667.94|5705.27|5667.27|10
1607341460000|2020-12-07 11:44:20|5705.28|5667.28|5704.6|5666.6|5705.28|5667.28|5704.6|5666.6|10
1607341470000|2020-12-07 11:44:30|5704.52|5666.52|5704.57|5666.57|5704.63|5666.63|5704.32|5666.32|10
1607341480000|2020-12-07 11:44:40|5704.58|5666.58|5704.99|5666.99|5704.99|5666.99|5704.58|5666.58|9
1607341490000|2020-12-07 11:44:50|5705.08|5667.08|5704.87|5666.87|5705.31|5667.31|5704.87|5666.87|10
1607341500000|2020-12-07 11:45:00|5704.94|5666.94|5704.37|5666.37|5705|5667|5704.18|5666.18|10
1607341510000|2020-12-07 11:45:10|5704.24|5666.24|5704.44|5666.44|5704.6|5666.6|5704.24|5666.24|9
1607341520000|2020-12-07 11:45:20|5704.48|5666.48|5705.36|5667.36|5705.36|5667.36|5704.41|5666.41|10
1607341530000|2020-12-07 11:45:30|5705.37|5667.37|5705.72|5667.72|5705.72|5667.72|5705.3|5667.3|10
1607341540000|2020-12-07 11:45:40|5705.73|5667.73|5707.64|5669.64|5707.64|5669.64|5705.73|5667.73|10
1607341550000|2020-12-07 11:45:50|5707.86|5669.86|5711.51|5673.51|5711.51|5673.51|5707.86|5669.86|10
1607341560000|2020-12-07 11:46:00|5711.83|5673.83|5713.48|5675.48|5713.49|5675.49|5711.83|5673.83|8
1607341570000|2020-12-07 11:46:10|5713.52|5675.52|5713.82|5675.82|5713.98|5675.98|5713.26|5675.26|10
1607341580000|2020-12-07 11:46:20|5713.87|5675.87|5713.98|5675.98|5713.98|5675.98|5713.79|5675.79|10
1607341590000|2020-12-07 11:46:30|5714.11|5676.11|5714.15|5676.15|5714.25|5676.25|5714.02|5676.02|10
1607341600000|2020-12-07 11:46:40|5714.28|5676.28|5715.33|5677.33|5715.33|5677.33|5714.17|5676.17|8
1607341610000|2020-12-07 11:46:50|5715.36|5677.36|5715.86|5677.86|5715.86|5677.86|5715.36|5677.36|10
1607341620000|2020-12-07 11:47:00|5715.9|5677.9|5715.89|5677.89|5715.95|5677.95|5715.74|5677.74|10
1607341630000|2020-12-07 11:47:10|5715.9|5677.9|5715.76|5677.76|5715.9|5677.9|5715.46|5677.46|10
1607341640000|2020-12-07 11:47:20|5715.81|5677.81|5715.7|5677.7|5715.93|5677.93|5715.61|5677.61|10
1607341650000|2020-12-07 11:47:30|5715.71|5677.71|5715.45|5677.45|5715.79|5677.79|5715.45|5677.45|10
1607341660000|2020-12-07 11:47:40|5715.47|5677.47|5715.48|5677.48|5715.52|5677.52|5715.44|5677.44|8
1607341670000|2020-12-07 11:47:50|5715.4|5677.4|5715.12|5677.12|5715.4|5677.4|5715.11|5677.11|10
1607341680000|2020-12-07 11:48:00|5714.9|5676.9|5712.84|5674.84|5714.9|5676.9|5712.84|5674.84|10
1607341690000|2020-12-07 11:48:10|5712.94|5674.94|5712.41|5674.41|5712.94|5674.94|5712.41|5674.41|9
1607341700000|2020-12-07 11:48:20|5712.27|5674.27|5712.35|5674.35|5712.45|5674.45|5712.25|5674.25|9
1607341710000|2020-12-07 11:48:30|5712.47|5674.47|5712.97|5674.97|5712.97|5674.97|5712.4|5674.4|10
1607341720000|2020-12-07 11:48:40|5713.05|5675.05|5714.55|5676.55|5714.55|5676.55|5713.05|5675.05|10
1607341730000|2020-12-07 11:48:50|5714.51|5676.51|5715.29|5677.29|5715.35|5677.35|5714.51|5676.51|10
1607341740000|2020-12-07 11:49:00|5715.28|5677.28|5714.93|5676.93|5715.28|5677.28|5714.88|5676.88|10
1607341750000|2020-12-07 11:49:10|5714.83|5676.83|5715.73|5677.73|5715.74|5677.74|5714.81|5676.81|10
1607341760000|2020-12-07 11:49:20|5715.77|5677.77|5716.23|5678.23|5716.23|5678.23|5715.77|5677.77|7
1607341770000|2020-12-07 11:49:30|5716.32|5678.32|5716.61|5678.61|5716.73|5678.73|5716.22|5678.22|9
1607341780000|2020-12-07 11:49:40|5716.64|5678.64|5716.33|5678.33|5716.64|5678.64|5716.33|5678.33|7
1607341790000|2020-12-07 11:49:50|5716.34|5678.34|5717.06|5679.06|5717.06|5679.06|5716.34|5678.34|9
1607341800000|2020-12-07 11:50:00|5717.09|5679.09|5717.39|5679.39|5717.39|5679.39|5717.07|5679.07|10
1607341810000|2020-12-07 11:50:10|5717.38|5679.38|5716.85|5678.85|5717.38|5679.38|5716.85|5678.85|8
1607341820000|2020-12-07 11:50:20|5716.84|5678.84|5716.31|5678.31|5716.84|5678.84|5716.23|5678.23|10
1607341830000|2020-12-07 11:50:30|5716.47|5678.47|5716.97|5678.97|5716.97|5678.97|5716.36|5678.36|10
1607341840000|2020-12-07 11:50:40|5716.94|5678.94|5716.8|5678.8|5716.94|5678.94|5716.68|5678.68|9
1607341850000|2020-12-07 11:50:50|5716.78|5678.78|5716.9|5678.9|5716.9|5678.9|5716.64|5678.64|8
1607341860000|2020-12-07 11:51:00|5716.98|5678.98|5716.68|5678.68|5717.1|5679.1|5716.68|5678.68|7
1607341870000|2020-12-07 11:51:10|5716.3|5678.3|5716.48|5678.48|5716.48|5678.48|5716.14|5678.14|10
1607341880000|2020-12-07 11:51:20|5716.56|5678.56|5715.82|5677.82|5716.56|5678.56|5715.82|5677.82|8
1607341890000|2020-12-07 11:51:30|5715.79|5677.79|5715.99|5677.99|5715.99|5677.99|5715.78|5677.78|9
1607341900000|2020-12-07 11:51:40|5716.02|5678.02|5715.95|5677.95|5716.11|5678.11|5715.84|5677.84|10
1607341910000|2020-12-07 11:51:50|5716.01|5678.01|5716.31|5678.31|5716.31|5678.31|5715.94|5677.94|9
1607341920000|2020-12-07 11:52:00|5716.32|5678.32|5716.73|5678.73|5716.75|5678.75|5716.32|5678.32|8
1607341930000|2020-12-07 11:52:10|5716.61|5678.61|5716.29|5678.29|5716.76|5678.76|5716.29|5678.29|9
1607341940000|2020-12-07 11:52:20|5716.25|5678.25|5715.72|5677.72|5716.25|5678.25|5715.62|5677.62|10
1607341950000|2020-12-07 11:52:30|5715.71|5677.71|5715.5|5677.5|5715.71|5677.71|5715.49|5677.49|9
1607341960000|2020-12-07 11:52:40|5715.46|5677.46|5715.4|5677.4|5715.46|5677.46|5715.32|5677.32|8
1607341970000|2020-12-07 11:52:50|5715.43|5677.43|5715.57|5677.57|5715.65|5677.65|5715.43|5677.43|8
1607341980000|2020-12-07 11:53:00|5715.72|5677.72|5715.26|5677.26|5715.72|5677.72|5715.26|5677.26|9
1607341990000|2020-12-07 11:53:10|5715.48|5677.48|5714.76|5676.76|5715.5|5677.5|5714.76|5676.76|10
1607342000000|2020-12-07 11:53:20|5714.77|5676.77|5709|5671|5714.77|5676.77|5709|5671|9
1607342010000|2020-12-07 11:53:30|5708.69|5670.69|5706.54|5668.54|5708.69|5670.69|5706.54|5668.54|9
1607342020000|2020-12-07 11:53:40|5706.46|5668.46|5705.79|5667.79|5706.46|5668.46|5705.77|5667.77|10
1607342030000|2020-12-07 11:53:50|5705.56|5667.56|5704.48|5666.48|5705.74|5667.74|5704.44|5666.44|10
1607342040000|2020-12-07 11:54:00|5704.66|5666.66|5704.12|5666.12|5704.66|5666.66|5704.12|5666.12|9
1607342050000|2020-12-07 11:54:10|5704.16|5666.16|5702.56|5664.56|5704.22|5666.22|5702.56|5664.56|9
1607342060000|2020-12-07 11:54:20|5702.05|5664.05|5700.96|5662.96|5702.05|5664.05|5700.96|5662.96|9
1607342070000|2020-12-07 11:54:30|5700.6|5662.6|5699.61|5661.61|5700.61|5662.61|5699.53|5661.53|10
1607342080000|2020-12-07 11:54:40|5699.42|5661.42|5698.51|5660.51|5699.47|5661.47|5698.51|5660.51|10
1607342090000|2020-12-07 11:54:50|5698.47|5660.47|5698.04|5660.04|5698.47|5660.47|5698.01|5660.01|10
1607342100000|2020-12-07 11:55:00|5698.03|5660.03|5697.93|5659.93|5698.22|5660.22|5697.73|5659.73|10
1607342110000|2020-12-07 11:55:10|5697.98|5659.98|5698.13|5660.13|5698.23|5660.23|5697.96|5659.96|9
1607342120000|2020-12-07 11:55:20|5698.02|5660.02|5698.35|5660.35|5698.36|5660.36|5697.96|5659.96|10
1607342130000|2020-12-07 11:55:30|5698.39|5660.39|5697.64|5659.64|5698.65|5660.65|5697.61|5659.61|10
1607342140000|2020-12-07 11:55:40|5697.31|5659.31|5696.57|5658.57|5697.31|5659.31|5696.37|5658.37|10
1607342150000|2020-12-07 11:55:50|5696.54|5658.54|5695.26|5657.26|5696.77|5658.77|5695.26|5657.26|9
1607342160000|2020-12-07 11:56:00|5695.19|5657.19|5694.68|5656.68|5695.28|5657.28|5694.68|5656.68|10
1607342170000|2020-12-07 11:56:10|5694.69|5656.69|5692.95|5654.95|5694.69|5656.69|5692.95|5654.95|10
1607342180000|2020-12-07 11:56:20|5692.13|5654.13|5692.02|5654.02|5692.59|5654.59|5692.02|5654.02|10
1607342190000|2020-12-07 11:56:30|5692.01|5654.01|5689.52|5651.52|5692.01|5654.01|5689.52|5651.52|10
1607342200000|2020-12-07 11:56:40|5689.39|5651.39|5688.85|5650.85|5689.39|5651.39|5688.64|5650.64|9
1607342210000|2020-12-07 11:56:50|5688.87|5650.87|5688.28|5650.28|5688.87|5650.87|5688.18|5650.18|10
1607342220000|2020-12-07 11:57:00|5688.35|5650.35|5688.94|5650.94|5688.94|5650.94|5688.31|5650.31|10
1607342230000|2020-12-07 11:57:10|5689.29|5651.29|5690.89|5652.89|5691.22|5653.22|5689.29|5651.29|10
1607342240000|2020-12-07 11:57:20|5690.53|5652.53|5687.43|5649.43|5690.53|5652.53|5687.43|5649.43|10
1607342250000|2020-12-07 11:57:30|5687.68|5649.68|5682.6|5644.6|5687.68|5649.68|5682.6|5644.6|10
1607342260000|2020-12-07 11:57:40|5682.14|5644.14|5679.69|5641.69|5682.14|5644.14|5678.89|5640.89|10
1607342270000|2020-12-07 11:57:50|5679.24|5641.24|5678.15|5640.15|5679.24|5641.24|5677.85|5639.85|10
1607342280000|2020-12-07 11:58:00|5678.71|5640.71|5679.17|5641.17|5679.47|5641.47|5678.58|5640.58|10
1607342290000|2020-12-07 11:58:10|5679.21|5641.21|5681.39|5643.39|5681.44|5643.44|5679.21|5641.21|10
1607342300000|2020-12-07 11:58:20|5682.2|5644.2|5682.18|5644.18|5682.24|5644.24|5681.96|5643.96|9
1607342310000|2020-12-07 11:58:30|5681.83|5643.83|5680.96|5642.96|5682.1|5644.1|5680.96|5642.96|10
1607342320000|2020-12-07 11:58:40|5680.65|5642.65|5680.64|5642.64|5681.07|5643.07|5680.49|5642.49|8
1607342330000|2020-12-07 11:58:50|5680.54|5642.54|5680.91|5642.91|5680.91|5642.91|5680.16|5642.16|10
1607342340000|2020-12-07 11:59:00|5680.79|5642.79|5679.92|5641.92|5680.88|5642.88|5679.92|5641.92|10
1607342350000|2020-12-07 11:59:10|5680.03|5642.03|5680.9|5642.9|5680.9|5642.9|5680.03|5642.03|10
1607342360000|2020-12-07 11:59:20|5680.92|5642.92|5682.66|5644.66|5682.66|5644.66|5680.92|5642.92|10
1607342370000|2020-12-07 11:59:30|5682.7|5644.7|5683.21|5645.21|5683.73|5645.73|5682.7|5644.7|10
1607342380000|2020-12-07 11:59:40|5683.2|5645.2|5682.93|5644.93|5683.29|5645.29|5682.73|5644.73|10
1607342390000|2020-12-07 11:59:50|5682.61|5644.61|5682.06|5644.06|5682.61|5644.61|5682.03|5644.03|10
1607342400000|2020-12-07 12:00:00|5682.09|5644.09|5681.24|5643.24|5682.2|5644.2|5681.24|5643.24|10
1607342410000|2020-12-07 12:00:10|5680.6|5642.6|5679.97|5641.97|5680.6|5642.6|5679.97|5641.97|10
1607342420000|2020-12-07 12:00:20|5679.56|5641.56|5679.77|5641.77|5679.77|5641.77|5678.58|5640.58|10
1607342430000|2020-12-07 12:00:30|5680.94|5642.94|5683.59|5645.59|5683.59|5645.59|5680.94|5642.94|10
1607342440000|2020-12-07 12:00:40|5684.25|5646.25|5685.6|5647.6|5685.6|5647.6|5684.25|5646.25|10
1607342450000|2020-12-07 12:00:50|5685.56|5647.56|5686.65|5648.65|5686.65|5648.65|5685.42|5647.42|9
1607342460000|2020-12-07 12:01:00|5686.72|5648.72|5686.05|5648.05|5686.72|5648.72|5686.05|5648.05|10
1607342470000|2020-12-07 12:01:10|5685.97|5647.97|5685.26|5647.26|5685.97|5647.97|5684.98|5646.98|10
1607342480000|2020-12-07 12:01:20|5684.77|5646.77|5684.6|5646.6|5684.77|5646.77|5683.83|5645.83|10
1607342490000|2020-12-07 12:01:30|5684.4|5646.4|5683.78|5645.78|5684.4|5646.4|5683.71|5645.71|9
1607342500000|2020-12-07 12:01:40|5683.69|5645.69|5683.13|5645.13|5683.69|5645.69|5683.11|5645.11|9
1607342510000|2020-12-07 12:01:50|5682.96|5644.96|5681.31|5643.31|5682.96|5644.96|5681.31|5643.31|10
1607342520000|2020-12-07 12:02:00|5681.29|5643.29|5679.88|5641.88|5681.29|5643.29|5679.88|5641.88|9
1607342530000|2020-12-07 12:02:10|5679.91|5641.91|5681.13|5643.13|5681.17|5643.17|5679.68|5641.68|10
1607342540000|2020-12-07 12:02:20|5681.31|5643.31|5682.27|5644.27|5682.27|5644.27|5681.31|5643.31|10
1607342550000|2020-12-07 12:02:30|5682.41|5644.41|5682.98|5644.98|5683|5645|5682.41|5644.41|10
1607342560000|2020-12-07 12:02:40|5682.8|5644.8|5681.99|5643.99|5682.8|5644.8|5681.92|5643.92|10
1607342570000|2020-12-07 12:02:50|5682.38|5644.38|5682.99|5644.99|5683.13|5645.13|5682.24|5644.24|10
1607342580000|2020-12-07 12:03:00|5683.01|5645.01|5683.5|5645.5|5683.5|5645.5|5683.01|5645.01|10
1607342590000|2020-12-07 12:03:10|5683.55|5645.55|5683.64|5645.64|5684.15|5646.15|5683.55|5645.55|10
1607342600000|2020-12-07 12:03:20|5683.11|5645.11|5681.52|5643.52|5683.11|5645.11|5681.52|5643.52|9
1607342610000|2020-12-07 12:03:30|5681.49|5643.49|5681.54|5643.54|5681.8|5643.8|5681.44|5643.44|9
1607342620000|2020-12-07 12:03:40|5681.4|5643.4|5681.07|5643.07|5681.59|5643.59|5681.07|5643.07|10
1607342630000|2020-12-07 12:03:50|5680.95|5642.95|5680.65|5642.65|5680.95|5642.95|5680.62|5642.62|10
1607342640000|2020-12-07 12:04:00|5680.73|5642.73|5679.87|5641.87|5680.73|5642.73|5679.6|5641.6|9
1607342650000|2020-12-07 12:04:10|5680.01|5642.01|5680.64|5642.64|5680.65|5642.65|5680.01|5642.01|9
1607342660000|2020-12-07 12:04:20|5680.59|5642.59|5680.77|5642.77|5680.77|5642.77|5680.46|5642.46|10
1607342670000|2020-12-07 12:04:30|5680.7|5642.7|5680.79|5642.79|5680.88|5642.88|5680.57|5642.57|10
1607342680000|2020-12-07 12:04:40|5680.89|5642.89|5681.37|5643.37|5681.37|5643.37|5680.87|5642.87|10
1607342690000|2020-12-07 12:04:50|5681.38|5643.38|5682.08|5644.08|5682.08|5644.08|5681.38|5643.38|10
1607342700000|2020-12-07 12:05:00|5682.72|5644.72|5684.94|5646.94|5685.09|5647.09|5682.72|5644.72|10
1607342710000|2020-12-07 12:05:10|5684.98|5646.98|5685.72|5647.72|5685.8|5647.8|5684.98|5646.98|10
1607342720000|2020-12-07 12:05:20|5686.45|5648.45|5687.49|5649.49|5687.49|5649.49|5686.45|5648.45|8
1607342730000|2020-12-07 12:05:30|5687.57|5649.57|5688.78|5650.78|5688.78|5650.78|5687.54|5649.54|10
1607342740000|2020-12-07 12:05:40|5688.79|5650.79|5689.53|5651.53|5689.53|5651.53|5688.79|5650.79|9
1607342750000|2020-12-07 12:05:50|5689.6|5651.6|5690.69|5652.69|5690.69|5652.69|5689.6|5651.6|9
1607342760000|2020-12-07 12:06:00|5690.73|5652.73|5692.18|5654.18|5692.26|5654.26|5690.73|5652.73|10
1607342770000|2020-12-07 12:06:10|5692.21|5654.21|5694.3|5656.3|5694.3|5656.3|5692.21|5654.21|10
1607342780000|2020-12-07 12:06:20|5694.41|5656.41|5695.23|5657.23|5695.26|5657.26|5694.41|5656.41|10
1607342790000|2020-12-07 12:06:30|5695.34|5657.34|5695.65|5657.65|5695.93|5657.93|5695.32|5657.32|10
1607342800000|2020-12-07 12:06:40|5695.9|5657.9|5696.13|5658.13|5696.13|5658.13|5695.68|5657.68|8
1607342810000|2020-12-07 12:06:50|5696.24|5658.24|5697.22|5659.22|5697.26|5659.26|5696.24|5658.24|10
1607342820000|2020-12-07 12:07:00|5697.16|5659.16|5696.91|5658.91|5697.51|5659.51|5696.91|5658.91|10
1607342830000|2020-12-07 12:07:10|5697.01|5659.01|5697.83|5659.83|5697.83|5659.83|5697.01|5659.01|10
1607342840000|2020-12-07 12:07:20|5697.96|5659.96|5697.81|5659.81|5697.97|5659.97|5697.81|5659.81|9
1607342850000|2020-12-07 12:07:30|5697.87|5659.87|5698.37|5660.37|5698.37|5660.37|5697.81|5659.81|9
1607342860000|2020-12-07 12:07:40|5698.61|5660.61|5698.57|5660.57|5698.87|5660.87|5698.57|5660.57|10
1607342870000|2020-12-07 12:07:50|5698.53|5660.53|5698.91|5660.91|5698.91|5660.91|5698.43|5660.43|7
1607342880000|2020-12-07 12:08:00|5698.77|5660.77|5699.05|5661.05|5699.05|5661.05|5698.74|5660.74|10
1607342890000|2020-12-07 12:08:10|5698.88|5660.88|5698.61|5660.61|5698.9|5660.9|5698.61|5660.61|10
1607342900000|2020-12-07 12:08:20|5698.41|5660.41|5698.07|5660.07|5698.41|5660.41|5697.99|5659.99|9
1607342910000|2020-12-07 12:08:30|5698.14|5660.14|5697.7|5659.7|5698.14|5660.14|5697.7|5659.7|9
1607342920000|2020-12-07 12:08:40|5697.78|5659.78|5697.4|5659.4|5697.8|5659.8|5697.4|5659.4|9
1607342930000|2020-12-07 12:08:50|5697.48|5659.48|5698.11|5660.11|5698.11|5660.11|5697.39|5659.39|10
1607342940000|2020-12-07 12:09:00|5698.3|5660.3|5698.38|5660.38|5698.53|5660.53|5698.26|5660.26|10
1607342950000|2020-12-07 12:09:10|5698.1|5660.1|5698.47|5660.47|5698.47|5660.47|5697.93|5659.93|10
1607342960000|2020-12-07 12:09:20|5698.42|5660.42|5699.31|5661.31|5699.31|5661.31|5698.36|5660.36|10
1607342970000|2020-12-07 12:09:30|5699.38|5661.38|5699.76|5661.76|5699.78|5661.78|5699.38|5661.38|10
1607342980000|2020-12-07 12:09:40|5699.74|5661.74|5699.58|5661.58|5699.86|5661.86|5699.58|5661.58|10
1607342990000|2020-12-07 12:09:50|5699.56|5661.56|5699.33|5661.33|5699.58|5661.58|5699.33|5661.33|9
1607343000000|2020-12-07 12:10:00|5699.31|5661.31|5699.25|5661.25|5699.36|5661.36|5699.15|5661.15|10
1607343010000|2020-12-07 12:10:10|5699.23|5661.23|5699.36|5661.36|5699.36|5661.36|5698.74|5660.74|9
1607343020000|2020-12-07 12:10:20|5699.5|5661.5|5699.69|5661.69|5699.74|5661.74|5699.49|5661.49|8
1607343030000|2020-12-07 12:10:30|5699.59|5661.59|5699.68|5661.68|5699.72|5661.72|5699.57|5661.57|9
1607343040000|2020-12-07 12:10:40|5699.66|5661.66|5700.29|5662.29|5700.29|5662.29|5699.66|5661.66|10
1607343050000|2020-12-07 12:10:50|5700.25|5662.25|5700.48|5662.48|5700.91|5662.91|5700.25|5662.25|10
1607343060000|2020-12-07 12:11:00|5700.42|5662.42|5699.95|5661.95|5700.42|5662.42|5699.95|5661.95|8
1607343070000|2020-12-07 12:11:10|5699.94|5661.94|5699.71|5661.71|5700.04|5662.04|5699.69|5661.69|9
1607343080000|2020-12-07 12:11:20|5699.64|5661.64|5699.38|5661.38|5699.64|5661.64|5699.37|5661.37|10
1607343090000|2020-12-07 12:11:30|5699.52|5661.52|5699.64|5661.64|5699.65|5661.65|5699.39|5661.39|10
1607343100000|2020-12-07 12:11:40|5699.6|5661.6|5699.98|5661.98|5699.98|5661.98|5699.47|5661.47|10
1607343110000|2020-12-07 12:11:50|5700.05|5662.05|5700.15|5662.15|5700.15|5662.15|5699.98|5661.98|9
1607343120000|2020-12-07 12:12:00|5700.11|5662.11|5700.08|5662.08|5700.11|5662.11|5699.97|5661.97|9
1607343130000|2020-12-07 12:12:10|5700.06|5662.06|5699.98|5661.98|5700.16|5662.16|5699.93|5661.93|9
1607343140000|2020-12-07 12:12:20|5700.04|5662.04|5700.81|5662.81|5700.81|5662.81|5699.7|5661.7|9
1607343150000|2020-12-07 12:12:30|5700.91|5662.91|5702.26|5664.26|5702.26|5664.26|5700.91|5662.91|8
1607343160000|2020-12-07 12:12:40|5702.36|5664.36|5702.91|5664.91|5702.91|5664.91|5702.34|5664.34|9
1607343170000|2020-12-07 12:12:50|5702.92|5664.92|5704.31|5666.31|5704.31|5666.31|5702.92|5664.92|10
1607343180000|2020-12-07 12:13:00|5704.37|5666.37|5704.39|5666.39|5704.56|5666.56|5704.29|5666.29|10
1607343190000|2020-12-07 12:13:10|5704.35|5666.35|5703.34|5665.34|5704.35|5666.35|5703.34|5665.34|10
1607343200000|2020-12-07 12:13:20|5703.07|5665.07|5702.94|5664.94|5703.07|5665.07|5702.89|5664.89|10
1607343210000|2020-12-07 12:13:30|5702.9|5664.9|5703.19|5665.19|5703.19|5665.19|5702.83|5664.83|9
1607343220000|2020-12-07 12:13:40|5703.12|5665.12|5703.14|5665.14|5703.28|5665.28|5703.11|5665.11|9
1607343230000|2020-12-07 12:13:50|5703.16|5665.16|5703.74|5665.74|5703.74|5665.74|5703.11|5665.11|9
1607343240000|2020-12-07 12:14:00|5703.75|5665.75|5703.88|5665.88|5703.97|5665.97|5703.73|5665.73|9
1607343250000|2020-12-07 12:14:10|5703.83|5665.83|5704.32|5666.32|5704.32|5666.32|5703.83|5665.83|9
1607343260000|2020-12-07 12:14:20|5704.14|5666.14|5704.01|5666.01|5704.22|5666.22|5703.86|5665.86|10
1607343270000|2020-12-07 12:14:30|5703.87|5665.87|5703.68|5665.68|5703.87|5665.87|5703.56|5665.56|10
1607343280000|2020-12-07 12:14:40|5703.67|5665.67|5703.71|5665.71|5703.71|5665.71|5703.49|5665.49|8
1607343290000|2020-12-07 12:14:50|5703.68|5665.68|5703.8|5665.8|5703.86|5665.86|5703.68|5665.68|8
1607343300000|2020-12-07 12:15:00|5703.75|5665.75|5703.82|5665.82|5703.91|5665.91|5703.72|5665.72|10
1607343310000|2020-12-07 12:15:10|5703.91|5665.91|5703.77|5665.77|5704|5666|5703.77|5665.77|10
1607343320000|2020-12-07 12:15:20|5703.63|5665.63|5703.64|5665.64|5703.7|5665.7|5703.53|5665.53|10
1607343330000|2020-12-07 12:15:30|5703.66|5665.66|5704.03|5666.03|5704.06|5666.06|5703.59|5665.59|10
1607343340000|2020-12-07 12:15:40|5704.06|5666.06|5704.26|5666.26|5704.32|5666.32|5704.06|5666.06|9
1607343350000|2020-12-07 12:15:50|5704.35|5666.35|5704.28|5666.28|5704.36|5666.36|5704.11|5666.11|9
1607343360000|2020-12-07 12:16:00|5704.27|5666.27|5704.09|5666.09|5704.37|5666.37|5704.09|5666.09|10
1607343370000|2020-12-07 12:16:10|5704.08|5666.08|5703.98|5665.98|5704.1|5666.1|5703.98|5665.98|9
1607343380000|2020-12-07 12:16:20|5704.04|5666.04|5704.31|5666.31|5704.32|5666.32|5703.98|5665.98|8
1607343390000|2020-12-07 12:16:30|5704.38|5666.38|5704.53|5666.53|5704.56|5666.56|5704.37|5666.37|9
1607343400000|2020-12-07 12:16:40|5704.39|5666.39|5704.3|5666.3|5704.53|5666.53|5704.3|5666.3|9
1607343410000|2020-12-07 12:16:50|5704.28|5666.28|5703.89|5665.89|5704.28|5666.28|5703.84|5665.84|8
1607343420000|2020-12-07 12:17:00|5703.77|5665.77|5703.28|5665.28|5703.77|5665.77|5703.28|5665.28|10
1607343430000|2020-12-07 12:17:10|5703.36|5665.36|5702.58|5664.58|5703.36|5665.36|5702.58|5664.58|10
1607343440000|2020-12-07 12:17:20|5702.3|5664.3|5701.96|5663.96|5702.3|5664.3|5701.92|5663.92|10
1607343450000|2020-12-07 12:17:30|5701.85|5663.85|5701.17|5663.17|5701.85|5663.85|5701.15|5663.15|9
1607343460000|2020-12-07 12:17:40|5701.16|5663.16|5701.62|5663.62|5701.62|5663.62|5701.15|5663.15|10
1607343470000|2020-12-07 12:17:50|5701.67|5663.67|5701.64|5663.64|5701.75|5663.75|5701.6|5663.6|9
1607343480000|2020-12-07 12:18:00|5701.65|5663.65|5701.51|5663.51|5701.67|5663.67|5701.45|5663.45|8
1607343490000|2020-12-07 12:18:10|5701.4|5663.4|5700.18|5662.18|5701.4|5663.4|5700.18|5662.18|10
1607343500000|2020-12-07 12:18:20|5699.74|5661.74|5699.46|5661.46|5699.84|5661.84|5699.46|5661.46|10
1607343510000|2020-12-07 12:18:30|5699.5|5661.5|5699.18|5661.18|5699.5|5661.5|5699.15|5661.15|10
1607343520000|2020-12-07 12:18:40|5699.25|5661.25|5698.82|5660.82|5699.26|5661.26|5698.82|5660.82|10
1607343530000|2020-12-07 12:18:50|5698.8|5660.8|5698.9|5660.9|5698.94|5660.94|5698.79|5660.79|9
1607343540000|2020-12-07 12:19:00|5699.09|5661.09|5699.27|5661.27|5699.28|5661.28|5699.04|5661.04|9
1607343550000|2020-12-07 12:19:10|5699.33|5661.33|5699.49|5661.49|5699.49|5661.49|5699.33|5661.33|9
1607343560000|2020-12-07 12:19:20|5699.45|5661.45|5699.66|5661.66|5699.86|5661.86|5699.4|5661.4|10
1607343570000|2020-12-07 12:19:30|5699.69|5661.69|5699.15|5661.15|5699.71|5661.71|5699.15|5661.15|10
1607343580000|2020-12-07 12:19:40|5698.86|5660.86|5697.44|5659.44|5698.86|5660.86|5697.44|5659.44|10
1607343590000|2020-12-07 12:19:50|5697.49|5659.49|5696.35|5658.35|5697.49|5659.49|5696.33|5658.33|10
1607343600000|2020-12-07 12:20:00|5696.36|5658.36|5697.51|5659.51|5697.51|5659.51|5696.17|5658.17|10
1607343610000|2020-12-07 12:20:10|5697.59|5659.59|5698.81|5660.81|5698.91|5660.91|5697.59|5659.59|9
1607343620000|2020-12-07 12:20:20|5699.22|5661.22|5699.81|5661.81|5699.85|5661.85|5699.2|5661.2|10
1607343630000|2020-12-07 12:20:30|5700.09|5662.09|5701.03|5663.03|5701.03|5663.03|5700.09|5662.09|10
1607343640000|2020-12-07 12:20:40|5701.22|5663.22|5702.08|5664.08|5702.08|5664.08|5701.22|5663.22|9
1607343650000|2020-12-07 12:20:50|5702.25|5664.25|5703.33|5665.33|5703.33|5665.33|5702.25|5664.25|8
1607343660000|2020-12-07 12:21:00|5703.47|5665.47|5703.7|5665.7|5703.75|5665.75|5703.42|5665.42|10
1607343670000|2020-12-07 12:21:10|5703.72|5665.72|5703.62|5665.62|5703.98|5665.98|5703.62|5665.62|10
1607343680000|2020-12-07 12:21:20|5703.6|5665.6|5703.1|5665.1|5703.66|5665.66|5703.1|5665.1|9
1607343690000|2020-12-07 12:21:30|5703.13|5665.13|5702.31|5664.31|5703.15|5665.15|5702.31|5664.31|10
1607343700000|2020-12-07 12:21:40|5702.23|5664.23|5702.69|5664.69|5702.69|5664.69|5702|5664|10
1607343710000|2020-12-07 12:21:50|5702.83|5664.83|5703.27|5665.27|5703.27|5665.27|5702.83|5664.83|8
1607343720000|2020-12-07 12:22:00|5703.17|5665.17|5704.09|5666.09|5704.09|5666.09|5703.17|5665.17|8
1607343730000|2020-12-07 12:22:10|5704.31|5666.31|5706.65|5668.65|5706.65|5668.65|5704.31|5666.31|10
1607343740000|2020-12-07 12:22:20|5706.53|5668.53|5707.09|5669.09|5707.09|5669.09|5706.44|5668.44|9
1607343750000|2020-12-07 12:22:30|5707.11|5669.11|5708.04|5670.04|5708.04|5670.04|5707.11|5669.11|10
1607343760000|2020-12-07 12:22:40|5708.12|5670.12|5708.4|5670.4|5708.4|5670.4|5708.12|5670.12|10
1607343770000|2020-12-07 12:22:50|5708.5|5670.5|5708.65|5670.65|5708.66|5670.66|5708.5|5670.5|8
1607343780000|2020-12-07 12:23:00|5708.72|5670.72|5708.58|5670.58|5708.96|5670.96|5708.56|5670.56|9
1607343790000|2020-12-07 12:23:10|5708.68|5670.68|5708.76|5670.76|5708.76|5670.76|5708.55|5670.55|9
1607343800000|2020-12-07 12:23:20|5708.67|5670.67|5708.72|5670.72|5708.72|5670.72|5708.64|5670.64|6
1607343810000|2020-12-07 12:23:30|5708.62|5670.62|5708.61|5670.61|5708.69|5670.69|5708.58|5670.58|9
1607343820000|2020-12-07 12:23:40|5708.51|5670.51|5708.95|5670.95|5708.95|5670.95|5708.46|5670.46|9
1607343830000|2020-12-07 12:23:50|5709.02|5671.02|5709.16|5671.16|5709.23|5671.23|5709.02|5671.02|9
1607343840000|2020-12-07 12:24:00|5709.24|5671.24|5709.21|5671.21|5709.24|5671.24|5709.16|5671.16|10
1607343850000|2020-12-07 12:24:10|5709.16|5671.16|5709.11|5671.11|5709.18|5671.18|5709.04|5671.04|9
1607343860000|2020-12-07 12:24:20|5709.37|5671.37|5710.73|5672.73|5710.73|5672.73|5709.37|5671.37|10
1607343870000|2020-12-07 12:24:30|5710.89|5672.89|5711.5|5673.5|5711.5|5673.5|5710.89|5672.89|10
1607343880000|2020-12-07 12:24:40|5711.61|5673.61|5712.07|5674.07|5712.07|5674.07|5711.46|5673.46|9
1607343890000|2020-12-07 12:24:50|5712.28|5674.28|5712.26|5674.26|5712.37|5674.37|5712.19|5674.19|10
1607343900000|2020-12-07 12:25:00|5712.24|5674.24|5712.61|5674.61|5712.61|5674.61|5712.2|5674.2|9
1607343910000|2020-12-07 12:25:10|5712.63|5674.63|5713.28|5675.28|5713.49|5675.49|5712.63|5674.63|10
1607343920000|2020-12-07 12:25:20|5713.24|5675.24|5713.4|5675.4|5713.4|5675.4|5713.2|5675.2|9
1607343930000|2020-12-07 12:25:30|5713.57|5675.57|5713.46|5675.46|5713.68|5675.68|5713.46|5675.46|10
1607343940000|2020-12-07 12:25:40|5713.47|5675.47|5713.54|5675.54|5713.54|5675.54|5713.4|5675.4|8
1607343950000|2020-12-07 12:25:50|5713.74|5675.74|5714.3|5676.3|5714.3|5676.3|5713.74|5675.74|10
1607343960000|2020-12-07 12:26:00|5714.55|5676.55|5714.79|5676.79|5714.87|5676.87|5714.55|5676.55|10
1607343970000|2020-12-07 12:26:10|5714.88|5676.88|5715.18|5677.18|5715.18|5677.18|5714.88|5676.88|9
1607343980000|2020-12-07 12:26:20|5715.25|5677.25|5715.85|5677.85|5715.85|5677.85|5715.24|5677.24|10
1607343990000|2020-12-07 12:26:30|5715.86|5677.86|5716.39|5678.39|5716.52|5678.52|5715.86|5677.86|9
1607344000000|2020-12-07 12:26:40|5716.42|5678.42|5716.88|5678.88|5716.92|5678.92|5716.42|5678.42|9
1607344010000|2020-12-07 12:26:50|5716.83|5678.83|5717.29|5679.29|5717.29|5679.29|5716.83|5678.83|9
1607344020000|2020-12-07 12:27:00|5717.33|5679.33|5717.68|5679.68|5717.68|5679.68|5717.16|5679.16|10
1607344030000|2020-12-07 12:27:10|5717.89|5679.89|5717.81|5679.81|5717.91|5679.91|5717.66|5679.66|10
1607344040000|2020-12-07 12:27:20|5717.88|5679.88|5718.42|5680.42|5718.42|5680.42|5717.88|5679.88|10
1607344050000|2020-12-07 12:27:30|5718.48|5680.48|5719.1|5681.1|5719.12|5681.12|5718.48|5680.48|8
1607344060000|2020-12-07 12:27:40|5719|5681|5719.42|5681.42|5719.42|5681.42|5718.86|5680.86|10
1607344070000|2020-12-07 12:27:50|5719.52|5681.52|5720.62|5682.62|5720.62|5682.62|5719.41|5681.41|8
1607344080000|2020-12-07 12:28:00|5720.71|5682.71|5721.34|5683.34|5721.55|5683.55|5720.71|5682.71|10
1607344090000|2020-12-07 12:28:10|5721.38|5683.38|5721.68|5683.68|5721.73|5683.73|5721.38|5683.38|9
1607344100000|2020-12-07 12:28:20|5721.77|5683.77|5721.42|5683.42|5721.8|5683.8|5721.33|5683.33|10
1607344110000|2020-12-07 12:28:30|5721.45|5683.45|5721.4|5683.4|5721.59|5683.59|5721.27|5683.27|10
1607344120000|2020-12-07 12:28:40|5721.41|5683.41|5721.73|5683.73|5721.98|5683.98|5720.91|5682.91|9
1607344130000|2020-12-07 12:28:50|5721.75|5683.75|5721.99|5683.99|5722.1|5684.1|5721.75|5683.75|8
1607344140000|2020-12-07 12:29:00|5721.96|5683.96|5722.06|5684.06|5722.06|5684.06|5721.86|5683.86|9
1607344150000|2020-12-07 12:29:10|5722.01|5684.01|5721.9|5683.9|5722.1|5684.1|5721.74|5683.74|9
1607344160000|2020-12-07 12:29:20|5722.04|5684.04|5722.05|5684.05|5722.42|5684.42|5722.04|5684.04|10
1607344170000|2020-12-07 12:29:30|5722.12|5684.12|5722.26|5684.26|5722.32|5684.32|5721.85|5683.85|10
1607344180000|2020-12-07 12:29:40|5722.21|5684.21|5722.5|5684.5|5722.51|5684.51|5722.13|5684.13|10
1607344190000|2020-12-07 12:29:50|5722.59|5684.59|5722.83|5684.83|5722.86|5684.86|5722.52|5684.52|10
1607344200000|2020-12-07 12:30:00|5722.76|5684.76|5722.4|5684.4|5722.76|5684.76|5722.4|5684.4|10
1607344210000|2020-12-07 12:30:10|5722.53|5684.53|5721.86|5683.86|5722.53|5684.53|5721.86|5683.86|9
1607344220000|2020-12-07 12:30:20|5721.76|5683.76|5720.11|5682.11|5721.76|5683.76|5720.11|5682.11|10
1607344230000|2020-12-07 12:30:30|5720.21|5682.21|5719.71|5681.71|5720.21|5682.21|5719.68|5681.68|10
1607344240000|2020-12-07 12:30:40|5719.72|5681.72|5719.07|5681.07|5719.74|5681.74|5719.07|5681.07|9
1607344250000|2020-12-07 12:30:50|5719.02|5681.02|5720.06|5682.06|5720.06|5682.06|5719.02|5681.02|10
1607344260000|2020-12-07 12:31:00|5720.09|5682.09|5720.53|5682.53|5720.6|5682.6|5720.09|5682.09|10
1607344270000|2020-12-07 12:31:10|5720.64|5682.64|5720.66|5682.66|5720.91|5682.91|5720.64|5682.64|10
1607344280000|2020-12-07 12:31:20|5720.68|5682.68|5720.8|5682.8|5720.84|5682.84|5720.65|5682.65|8
1607344290000|2020-12-07 12:31:30|5720.96|5682.96|5720.99|5682.99|5721.02|5683.02|5720.78|5682.78|9
1607344300000|2020-12-07 12:31:40|5721.05|5683.05|5719.94|5681.94|5721.05|5683.05|5719.94|5681.94|9
1607344310000|2020-12-07 12:31:50|5719.87|5681.87|5719.99|5681.99|5720.02|5682.02|5719.87|5681.87|7
1607344320000|2020-12-07 12:32:00|5719.97|5681.97|5720.25|5682.25|5720.25|5682.25|5719.97|5681.97|8
1607344330000|2020-12-07 12:32:10|5720.21|5682.21|5720.49|5682.49|5720.49|5682.49|5720.21|5682.21|8
1607344340000|2020-12-07 12:32:20|5720.42|5682.42|5720.47|5682.47|5720.52|5682.52|5720.33|5682.33|7
1607344350000|2020-12-07 12:32:30|5720.32|5682.32|5720.48|5682.48|5720.48|5682.48|5720.22|5682.22|8
1607344360000|2020-12-07 12:32:40|5720.59|5682.59|5720.89|5682.89|5720.93|5682.93|5720.59|5682.59|10
1607344370000|2020-12-07 12:32:50|5720.9|5682.9|5720.86|5682.86|5720.93|5682.93|5720.8|5682.8|9
1607344380000|2020-12-07 12:33:00|5720.91|5682.91|5720.77|5682.77|5720.92|5682.92|5720.66|5682.66|10
1607344390000|2020-12-07 12:33:10|5720.82|5682.82|5720.1|5682.1|5720.82|5682.82|5720.1|5682.1|8
1607344400000|2020-12-07 12:33:20|5720.08|5682.08|5718.83|5680.83|5720.08|5682.08|5718.7|5680.7|9
1607344410000|2020-12-07 12:33:30|5718.73|5680.73|5718.85|5680.85|5719.3|5681.3|5718.73|5680.73|10
1607344420000|2020-12-07 12:33:40|5718.88|5680.88|5719.23|5681.23|5719.23|5681.23|5718.75|5680.75|9
1607344430000|2020-12-07 12:33:50|5719.13|5681.13|5719.36|5681.36|5719.36|5681.36|5719.03|5681.03|10
1607344440000|2020-12-07 12:34:00|5719.34|5681.34|5719.56|5681.56|5719.59|5681.59|5719.34|5681.34|10
1607344450000|2020-12-07 12:34:10|5719.57|5681.57|5719.4|5681.4|5719.58|5681.58|5719.34|5681.34|9
1607344460000|2020-12-07 12:34:20|5719.41|5681.41|5719.04|5681.04|5719.41|5681.41|5719|5681|9
1607344470000|2020-12-07 12:34:30|5718.95|5680.95|5719.14|5681.14|5719.14|5681.14|5718.95|5680.95|9
1607344480000|2020-12-07 12:34:40|5719.17|5681.17|5719.46|5681.46|5719.61|5681.61|5719.17|5681.17|10
1607344490000|2020-12-07 12:34:50|5719.49|5681.49|5719.71|5681.71|5720.04|5682.04|5719.49|5681.49|10
1607344500000|2020-12-07 12:35:00|5719.8|5681.8|5720|5682|5720.02|5682.02|5719.76|5681.76|10
1607344510000|2020-12-07 12:35:10|5720.02|5682.02|5719.92|5681.92|5720.27|5682.27|5719.92|5681.92|10
1607344520000|2020-12-07 12:35:20|5719.96|5681.96|5719.83|5681.83|5720.05|5682.05|5719.83|5681.83|9
1607344530000|2020-12-07 12:35:30|5719.71|5681.71|5718.62|5680.62|5719.71|5681.71|5718.62|5680.62|10
1607344540000|2020-12-07 12:35:40|5718.46|5680.46|5717.94|5679.94|5718.48|5680.48|5717.94|5679.94|10
1607344550000|2020-12-07 12:35:50|5717.95|5679.95|5717.38|5679.38|5717.95|5679.95|5717.24|5679.24|10
1607344560000|2020-12-07 12:36:00|5717.36|5679.36|5717.6|5679.6|5717.6|5679.6|5717.36|5679.36|8
1607344570000|2020-12-07 12:36:10|5717.58|5679.58|5717.45|5679.45|5717.69|5679.69|5717.45|5679.45|7
1607344580000|2020-12-07 12:36:20|5717.4|5679.4|5716.71|5678.71|5717.4|5679.4|5716.71|5678.71|9
1607344590000|2020-12-07 12:36:30|5716.62|5678.62|5716.54|5678.54|5716.63|5678.63|5716.36|5678.36|9
1607344600000|2020-12-07 12:36:40|5716.49|5678.49|5716.58|5678.58|5716.61|5678.61|5716.47|5678.47|9
1607344610000|2020-12-07 12:36:50|5716.53|5678.53|5716.75|5678.75|5716.76|5678.76|5716.53|5678.53|10
1607344620000|2020-12-07 12:37:00|5716.7|5678.7|5716.58|5678.58|5716.73|5678.73|5716.58|5678.58|10
1607344630000|2020-12-07 12:37:10|5716.59|5678.59|5716.81|5678.81|5716.81|5678.81|5716.56|5678.56|9
1607344640000|2020-12-07 12:37:20|5716.95|5678.95|5717.05|5679.05|5717.13|5679.13|5716.85|5678.85|8
1607344650000|2020-12-07 12:37:30|5717.04|5679.04|5718.47|5680.47|5718.47|5680.47|5717.04|5679.04|10
1607344660000|2020-12-07 12:37:40|5718.71|5680.71|5720.67|5682.67|5720.67|5682.67|5718.71|5680.71|10
1607344670000|2020-12-07 12:37:50|5720.79|5682.79|5722.63|5684.63|5722.63|5684.63|5720.79|5682.79|9
1607344680000|2020-12-07 12:38:00|5722.84|5684.84|5726.78|5688.78|5726.78|5688.78|5722.84|5684.84|10
1607344690000|2020-12-07 12:38:10|5726.89|5688.89|5728.08|5690.08|5728.35|5690.35|5726.89|5688.89|10
1607344700000|2020-12-07 12:38:20|5728.36|5690.36|5729.7|5691.7|5729.7|5691.7|5728.36|5690.36|10
1607344710000|2020-12-07 12:38:30|5730.03|5692.03|5732.47|5694.47|5732.47|5694.47|5730.03|5692.03|10
1607344720000|2020-12-07 12:38:40|5732.88|5694.88|5735.11|5697.11|5735.11|5697.11|5732.88|5694.88|10
1607344730000|2020-12-07 12:38:50|5735.07|5697.07|5736.13|5698.13|5736.13|5698.13|5734.98|5696.98|9
1607344740000|2020-12-07 12:39:00|5736.63|5698.63|5736.03|5698.03|5736.92|5698.92|5735.71|5697.71|10
1607344750000|2020-12-07 12:39:10|5735.96|5697.96|5736.92|5698.92|5736.92|5698.92|5735.96|5697.96|10
1607344760000|2020-12-07 12:39:20|5737|5699|5737.26|5699.26|5737.26|5699.26|5736.94|5698.94|10
1607344770000|2020-12-07 12:39:30|5737.29|5699.29|5738.59|5700.59|5738.59|5700.59|5737.29|5699.29|10
1607344780000|2020-12-07 12:39:40|5738.67|5700.67|5740.54|5702.54|5740.54|5702.54|5738.67|5700.67|10
1607344790000|2020-12-07 12:39:50|5740.63|5702.63|5741.84|5703.84|5741.84|5703.84|5740.63|5702.63|10
1607344800000|2020-12-07 12:40:00|5742.09|5704.09|5743.3|5705.3|5743.3|5705.3|5742.09|5704.09|8
1607344810000|2020-12-07 12:40:10|5743.4|5705.4|5744.47|5706.47|5744.47|5706.47|5743.4|5705.4|9
1607344820000|2020-12-07 12:40:20|5744.7|5706.7|5745.58|5707.58|5745.58|5707.58|5744.7|5706.7|10
1607344830000|2020-12-07 12:40:30|5745.81|5707.81|5747.76|5709.76|5747.93|5709.93|5745.79|5707.79|10
1607344840000|2020-12-07 12:40:40|5747.74|5709.74|5749.05|5711.05|5749.05|5711.05|5747.74|5709.74|9
1607344850000|2020-12-07 12:40:50|5749.18|5711.18|5752.49|5714.49|5752.49|5714.49|5749.18|5711.18|10
1607344860000|2020-12-07 12:41:00|5753.45|5715.45|5755.07|5717.07|5755.26|5717.26|5753.45|5715.45|10
1607344870000|2020-12-07 12:41:10|5755.3|5717.3|5756.66|5718.66|5756.83|5718.83|5755.3|5717.3|10
1607344880000|2020-12-07 12:41:20|5756.7|5718.7|5756.6|5718.6|5757.13|5719.13|5756.23|5718.23|10
1607344890000|2020-12-07 12:41:30|5756.69|5718.69|5757.82|5719.82|5757.82|5719.82|5756.48|5718.48|10
1607344900000|2020-12-07 12:41:40|5758.23|5720.23|5757.62|5719.62|5758.45|5720.45|5757.6|5719.6|10
1607344910000|2020-12-07 12:41:50|5757.14|5719.14|5753.79|5715.79|5757.14|5719.14|5753.79|5715.79|10
1607344920000|2020-12-07 12:42:00|5753.77|5715.77|5752.54|5714.54|5753.77|5715.77|5752.54|5714.54|10
1607344930000|2020-12-07 12:42:10|5752.75|5714.75|5752.14|5714.14|5752.75|5714.75|5751.52|5713.52|10
1607344940000|2020-12-07 12:42:20|5752.09|5714.09|5753.07|5715.07|5753.07|5715.07|5752.09|5714.09|10
1607344950000|2020-12-07 12:42:30|5752.95|5714.95|5753.45|5715.45|5753.45|5715.45|5752.85|5714.85|10
1607344960000|2020-12-07 12:42:40|5753.79|5715.79|5755.66|5717.66|5755.66|5717.66|5753.79|5715.79|10
1607344970000|2020-12-07 12:42:50|5755.92|5717.92|5756.6|5718.6|5756.6|5718.6|5755.92|5717.92|9
1607344980000|2020-12-07 12:43:00|5756.48|5718.48|5757.42|5719.42|5757.47|5719.47|5756.48|5718.48|9
1607344990000|2020-12-07 12:43:10|5757.57|5719.57|5757.39|5719.39|5757.83|5719.83|5757.39|5719.39|10
1607345000000|2020-12-07 12:43:20|5757.31|5719.31|5757.07|5719.07|5757.45|5719.45|5757.07|5719.07|10
1607345010000|2020-12-07 12:43:30|5757.39|5719.39|5758.31|5720.31|5758.31|5720.31|5757.39|5719.39|10
1607345020000|2020-12-07 12:43:40|5758.38|5720.38|5760.6|5722.6|5760.6|5722.6|5758.38|5720.38|10
1607345030000|2020-12-07 12:43:50|5760.63|5722.63|5759.67|5721.67|5760.63|5722.63|5759.4|5721.4|10
1607345040000|2020-12-07 12:44:00|5759.68|5721.68|5760.76|5722.76|5760.76|5722.76|5759.68|5721.68|10
1607345050000|2020-12-07 12:44:10|5760.56|5722.56|5761.13|5723.13|5761.27|5723.27|5760.56|5722.56|10
1607345060000|2020-12-07 12:44:20|5761.25|5723.25|5761.17|5723.17|5761.41|5723.41|5760.95|5722.95|10
1607345070000|2020-12-07 12:44:30|5761.47|5723.47|5761.06|5723.06|5762.04|5724.04|5761.06|5723.06|10
1607345080000|2020-12-07 12:44:40|5760.33|5722.33|5758.86|5720.86|5760.33|5722.33|5758.86|5720.86|10
1607345090000|2020-12-07 12:44:50|5759|5721|5759.28|5721.28|5759.28|5721.28|5758.92|5720.92|9
1607345100000|2020-12-07 12:45:00|5759.34|5721.34|5759|5721|5759.35|5721.35|5758.99|5720.99|10
1607345110000|2020-12-07 12:45:10|5759.06|5721.06|5757.91|5719.91|5759.19|5721.19|5757.91|5719.91|10
1607345120000|2020-12-07 12:45:20|5757.63|5719.63|5754.06|5716.06|5757.63|5719.63|5754.06|5716.06|10
1607345130000|2020-12-07 12:45:30|5753.38|5715.38|5750.9|5712.9|5753.38|5715.38|5750.88|5712.88|10
1607345140000|2020-12-07 12:45:40|5750.61|5712.61|5751.33|5713.33|5751.64|5713.64|5750.61|5712.61|9
1607345150000|2020-12-07 12:45:50|5751.17|5713.17|5751.96|5713.96|5751.96|5713.96|5751.06|5713.06|10
1607345160000|2020-12-07 12:46:00|5752.44|5714.44|5753.04|5715.04|5753.51|5715.51|5752.44|5714.44|10
1607345170000|2020-12-07 12:46:10|5753.18|5715.18|5752.81|5714.81|5753.28|5715.28|5752.73|5714.73|9
1607345180000|2020-12-07 12:46:20|5752.73|5714.73|5752.31|5714.31|5752.73|5714.73|5752.28|5714.28|10
1607345190000|2020-12-07 12:46:30|5752.11|5714.11|5751.69|5713.69|5752.36|5714.36|5751.6|5713.6|10
1607345200000|2020-12-07 12:46:40|5751.73|5713.73|5751.23|5713.23|5751.83|5713.83|5751.23|5713.23|10
1607345210000|2020-12-07 12:46:50|5751.22|5713.22|5750.8|5712.8|5751.22|5713.22|5750.8|5712.8|9
1607345220000|2020-12-07 12:47:00|5750.89|5712.89|5751.38|5713.38|5751.38|5713.38|5750.89|5712.89|9
1607345230000|2020-12-07 12:47:10|5751.42|5713.42|5751.21|5713.21|5751.47|5713.47|5751.03|5713.03|10
1607345240000|2020-12-07 12:47:20|5751.29|5713.29|5751.21|5713.21|5751.39|5713.39|5751.17|5713.17|9
1607345250000|2020-12-07 12:47:30|5751.17|5713.17|5751.23|5713.23|5751.64|5713.64|5751.16|5713.16|9
1607345260000|2020-12-07 12:47:40|5751.21|5713.21|5751.71|5713.71|5751.71|5713.71|5751.05|5713.05|9
1607345270000|2020-12-07 12:47:50|5751.82|5713.82|5754.59|5716.59|5754.59|5716.59|5751.75|5713.75|10
1607345280000|2020-12-07 12:48:00|5754.57|5716.57|5756.62|5718.62|5756.62|5718.62|5754.57|5716.57|10
1607345290000|2020-12-07 12:48:10|5756.51|5718.51|5756.62|5718.62|5756.64|5718.64|5756.42|5718.42|10
1607345300000|2020-12-07 12:48:20|5756.68|5718.68|5757.2|5719.2|5757.45|5719.45|5756.68|5718.68|10
1607345310000|2020-12-07 12:48:30|5756.96|5718.96|5756.5|5718.5|5756.96|5718.96|5756.5|5718.5|9
1607345320000|2020-12-07 12:48:40|5756.37|5718.37|5756.38|5718.38|5756.41|5718.41|5756.02|5718.02|10
1607345330000|2020-12-07 12:48:50|5756.44|5718.44|5756.8|5718.8|5756.8|5718.8|5756.43|5718.43|10
1607345340000|2020-12-07 12:49:00|5756.84|5718.84|5756.77|5718.77|5756.92|5718.92|5756.54|5718.54|9
1607345350000|2020-12-07 12:49:10|5756.91|5718.91|5757.08|5719.08|5757.09|5719.09|5756.84|5718.84|9
1607345360000|2020-12-07 12:49:20|5757.04|5719.04|5757.98|5719.98|5757.98|5719.98|5757.04|5719.04|9
1607345370000|2020-12-07 12:49:30|5757.99|5719.99|5758.34|5720.34|5758.52|5720.52|5757.77|5719.77|10
1607345380000|2020-12-07 12:49:40|5758.36|5720.36|5758.7|5720.7|5758.7|5720.7|5758.25|5720.25|9
1607345390000|2020-12-07 12:49:50|5759.02|5721.02|5758.45|5720.45|5759.02|5721.02|5758.42|5720.42|9
1607345400000|2020-12-07 12:50:00|5758.75|5720.75|5758.77|5720.77|5758.87|5720.87|5758.66|5720.66|10
1607345410000|2020-12-07 12:50:10|5758.66|5720.66|5758.73|5720.73|5758.81|5720.81|5758.66|5720.66|9
1607345420000|2020-12-07 12:50:20|5758.7|5720.7|5758.08|5720.08|5758.7|5720.7|5758.08|5720.08|10
1607345430000|2020-12-07 12:50:30|5758.02|5720.02|5758.5|5720.5|5758.5|5720.5|5758.01|5720.01|9
1607345440000|2020-12-07 12:50:40|5758.61|5720.61|5757.61|5719.61|5758.64|5720.64|5757.61|5719.61|10
1607345450000|2020-12-07 12:50:50|5757.44|5719.44|5757.84|5719.84|5757.97|5719.97|5757.44|5719.44|10
1607345460000|2020-12-07 12:51:00|5757.89|5719.89|5758.18|5720.18|5758.18|5720.18|5757.71|5719.71|9
1607345470000|2020-12-07 12:51:10|5758.23|5720.23|5758.59|5720.59|5758.66|5720.66|5758.23|5720.23|10
1607345480000|2020-12-07 12:51:20|5758.69|5720.69|5758.65|5720.65|5758.74|5720.74|5758.43|5720.43|9
1607345490000|2020-12-07 12:51:30|5758.41|5720.41|5757.91|5719.91|5758.42|5720.42|5757.91|5719.91|10
1607345500000|2020-12-07 12:51:40|5757.88|5719.88|5757.84|5719.84|5758.03|5720.03|5757.76|5719.76|10
1607345510000|2020-12-07 12:51:50|5757.78|5719.78|5757.63|5719.63|5757.94|5719.94|5757.63|5719.63|10
1607345520000|2020-12-07 12:52:00|5757.61|5719.61|5756.3|5718.3|5757.61|5719.61|5756.3|5718.3|10
1607345530000|2020-12-07 12:52:10|5756.62|5718.62|5756.38|5718.38|5756.75|5718.75|5756.35|5718.35|10
1607345540000|2020-12-07 12:52:20|5756.3|5718.3|5756.24|5718.24|5756.41|5718.41|5756.06|5718.06|9
1607345550000|2020-12-07 12:52:30|5756.2|5718.2|5756.53|5718.53|5756.61|5718.61|5756.2|5718.2|10
1607345560000|2020-12-07 12:52:40|5756.52|5718.52|5756.72|5718.72|5756.87|5718.87|5756.52|5718.52|9
1607345570000|2020-12-07 12:52:50|5756.56|5718.56|5757.35|5719.35|5757.35|5719.35|5756.42|5718.42|9
1607345580000|2020-12-07 12:53:00|5757.52|5719.52|5758.11|5720.11|5758.11|5720.11|5757.52|5719.52|10
1607345590000|2020-12-07 12:53:10|5758.09|5720.09|5758.42|5720.42|5758.61|5720.61|5758.07|5720.07|9
1607345600000|2020-12-07 12:53:20|5758.34|5720.34|5758.36|5720.36|5758.73|5720.73|5758.25|5720.25|10
1607345610000|2020-12-07 12:53:30|5758.48|5720.48|5758.57|5720.57|5758.89|5720.89|5758.48|5720.48|10
1607345620000|2020-12-07 12:53:40|5758.56|5720.56|5758.86|5720.86|5759.15|5721.15|5758.56|5720.56|10
1607345630000|2020-12-07 12:53:50|5758.78|5720.78|5758|5720|5758.78|5720.78|5758|5720|9
1607345640000|2020-12-07 12:54:00|5757.98|5719.98|5757.69|5719.69|5757.98|5719.98|5757.66|5719.66|9
1607345650000|2020-12-07 12:54:10|5757.58|5719.58|5757.45|5719.45|5757.74|5719.74|5757.45|5719.45|10
1607345660000|2020-12-07 12:54:20|5757.38|5719.38|5756.68|5718.68|5757.42|5719.42|5756.68|5718.68|10
1607345670000|2020-12-07 12:54:30|5756.79|5718.79|5756.6|5718.6|5756.9|5718.9|5756.6|5718.6|10
1607345680000|2020-12-07 12:54:40|5756.57|5718.57|5757.6|5719.6|5757.64|5719.64|5756.5|5718.5|10
1607345690000|2020-12-07 12:54:50|5757.56|5719.56|5757.63|5719.63|5757.71|5719.71|5757.52|5719.52|10
1607345700000|2020-12-07 12:55:00|5757.76|5719.76|5757.94|5719.94|5758.12|5720.12|5757.74|5719.74|9
1607345710000|2020-12-07 12:55:10|5758|5720|5757.5|5719.5|5758.01|5720.01|5757.47|5719.47|10
1607345720000|2020-12-07 12:55:20|5757.38|5719.38|5757.56|5719.56|5757.67|5719.67|5757.38|5719.38|9
1607345730000|2020-12-07 12:55:30|5757.6|5719.6|5757.66|5719.66|5757.68|5719.68|5757.56|5719.56|9
1607345740000|2020-12-07 12:55:40|5757.62|5719.62|5757.97|5719.97|5758.08|5720.08|5757.62|5719.62|9
1607345750000|2020-12-07 12:55:50|5758.02|5720.02|5757.85|5719.85|5758.02|5720.02|5757.71|5719.71|9
1607345760000|2020-12-07 12:56:00|5757.89|5719.89|5758.36|5720.36|5758.41|5720.41|5757.89|5719.89|9
1607345770000|2020-12-07 12:56:10|5758.34|5720.34|5757.41|5719.41|5758.34|5720.34|5757.41|5719.41|10
1607345780000|2020-12-07 12:56:20|5757.43|5719.43|5757.44|5719.44|5757.62|5719.62|5757.33|5719.33|10
1607345790000|2020-12-07 12:56:30|5757.45|5719.45|5756.86|5718.86|5757.45|5719.45|5756.86|5718.86|9
1607345800000|2020-12-07 12:56:40|5756.47|5718.47|5755.62|5717.62|5756.47|5718.47|5755.62|5717.62|10
1607345810000|2020-12-07 12:56:50|5755.55|5717.55|5755.25|5717.25|5755.55|5717.55|5755.12|5717.12|10
1607345820000|2020-12-07 12:57:00|5755.04|5717.04|5755.5|5717.5|5755.5|5717.5|5754.9|5716.9|9
1607345830000|2020-12-07 12:57:10|5755.6|5717.6|5755.24|5717.24|5755.67|5717.67|5755.24|5717.24|9
1607345840000|2020-12-07 12:57:20|5755.07|5717.07|5755.08|5717.08|5755.2|5717.2|5755.06|5717.06|9
1607345850000|2020-12-07 12:57:30|5755.1|5717.1|5754.79|5716.79|5755.14|5717.14|5754.79|5716.79|8
1607345860000|2020-12-07 12:57:40|5754.9|5716.9|5754.87|5716.87|5755.11|5717.11|5754.78|5716.78|9
1607345870000|2020-12-07 12:57:50|5754.91|5716.91|5754.74|5716.74|5755.01|5717.01|5754.65|5716.65|9
1607345880000|2020-12-07 12:58:00|5754.77|5716.77|5755.12|5717.12|5755.12|5717.12|5754.75|5716.75|10
1607345890000|2020-12-07 12:58:10|5755.25|5717.25|5755.63|5717.63|5755.63|5717.63|5755.25|5717.25|9
1607345900000|2020-12-07 12:58:20|5755.64|5717.64|5754.84|5716.84|5755.65|5717.65|5754.84|5716.84|9
1607345910000|2020-12-07 12:58:30|5754.7|5716.7|5754.24|5716.24|5754.78|5716.78|5754.2|5716.2|9
1607345920000|2020-12-07 12:58:40|5754.34|5716.34|5754.18|5716.18|5754.34|5716.34|5753.92|5715.92|9
1607345930000|2020-12-07 12:58:50|5754.39|5716.39|5754.57|5716.57|5754.57|5716.57|5754.29|5716.29|10
1607345940000|2020-12-07 12:59:00|5754.61|5716.61|5754.44|5716.44|5754.61|5716.61|5754.42|5716.42|9
1607345950000|2020-12-07 12:59:10|5754.51|5716.51|5755.47|5717.47|5755.47|5717.47|5754.51|5716.51|10
1607345960000|2020-12-07 12:59:20|5755.9|5717.9|5756.45|5718.45|5756.45|5718.45|5755.9|5717.9|9
1607345970000|2020-12-07 12:59:30|5756.58|5718.58|5757.31|5719.31|5757.31|5719.31|5756.58|5718.58|10
1607345980000|2020-12-07 12:59:40|5757.28|5719.28|5757.95|5719.95|5757.95|5719.95|5757.28|5719.28|10
1607345990000|2020-12-07 12:59:50|5757.97|5719.97|5758.5|5720.5|5758.54|5720.54|5757.97|5719.97|7
1607346000000|2020-12-07 13:00:00|5758.49|5720.49|5759.16|5721.16|5759.16|5721.16|5758.49|5720.49|10
1607346010000|2020-12-07 13:00:10|5759.12|5721.12|5759.72|5721.72|5759.76|5721.76|5759.12|5721.12|9
1607346020000|2020-12-07 13:00:20|5759.98|5721.98|5759.27|5721.27|5760.36|5722.36|5759.27|5721.27|10
1607346030000|2020-12-07 13:00:30|5759.21|5721.21|5758.16|5720.16|5759.21|5721.21|5757.98|5719.98|10
1607346040000|2020-12-07 13:00:40|5758|5720|5758.41|5720.41|5758.56|5720.56|5758|5720|10
1607346050000|2020-12-07 13:00:50|5758.47|5720.47|5758.96|5720.96|5758.96|5720.96|5758.45|5720.45|10
1607346060000|2020-12-07 13:01:00|5759.03|5721.03|5760.1|5722.1|5760.22|5722.22|5759.03|5721.03|10
1607346070000|2020-12-07 13:01:10|5759.65|5721.65|5760.09|5722.09|5760.12|5722.12|5759.64|5721.64|10
1607346080000|2020-12-07 13:01:20|5760.1|5722.1|5760.57|5722.57|5760.57|5722.57|5760.09|5722.09|9
1607346090000|2020-12-07 13:01:30|5760.49|5722.49|5760.68|5722.68|5760.9|5722.9|5760.46|5722.46|10
1607346100000|2020-12-07 13:01:40|5761|5723|5761.39|5723.39|5761.39|5723.39|5761|5723|10
1607346110000|2020-12-07 13:01:50|5761.36|5723.36|5762.16|5724.16|5762.16|5724.16|5761.15|5723.15|10
1607346120000|2020-12-07 13:02:00|5762.29|5724.29|5762.35|5724.35|5762.46|5724.46|5762.28|5724.28|9
1607346130000|2020-12-07 13:02:10|5762.62|5724.62|5762.8|5724.8|5762.93|5724.93|5762.6|5724.6|10
1607346140000|2020-12-07 13:02:20|5762.78|5724.78|5762.27|5724.27|5762.78|5724.78|5762.27|5724.27|10
1607346150000|2020-12-07 13:02:30|5762.43|5724.43|5762.83|5724.83|5762.83|5724.83|5762.3|5724.3|9
1607346160000|2020-12-07 13:02:40|5762.9|5724.9|5762.77|5724.77|5763.44|5725.44|5762.56|5724.56|10
1607346170000|2020-12-07 13:02:50|5762.73|5724.73|5761.93|5723.93|5762.73|5724.73|5761.83|5723.83|10
1607346180000|2020-12-07 13:03:00|5761.79|5723.79|5761|5723|5761.84|5723.84|5760.97|5722.97|10
1607346190000|2020-12-07 13:03:10|5760.95|5722.95|5761.03|5723.03|5761.24|5723.24|5760.95|5722.95|10
1607346200000|2020-12-07 13:03:20|5760.88|5722.88|5760.66|5722.66|5760.91|5722.91|5760.65|5722.65|8
1607346210000|2020-12-07 13:03:30|5760.57|5722.57|5759.95|5721.95|5760.59|5722.59|5759.95|5721.95|10
1607346220000|2020-12-07 13:03:40|5759.72|5721.72|5759.9|5721.9|5760.1|5722.1|5759.71|5721.71|10
1607346230000|2020-12-07 13:03:50|5760.05|5722.05|5759.67|5721.67|5760.05|5722.05|5759.54|5721.54|10
1607346240000|2020-12-07 13:04:00|5759.68|5721.68|5759.72|5721.72|5759.82|5721.82|5759.48|5721.48|10
1607346250000|2020-12-07 13:04:10|5759.56|5721.56|5759.42|5721.42|5759.56|5721.56|5759.38|5721.38|9
1607346260000|2020-12-07 13:04:20|5759.48|5721.48|5759.28|5721.28|5759.48|5721.48|5759.28|5721.28|10
1607346270000|2020-12-07 13:04:30|5759.05|5721.05|5758.36|5720.36|5759.05|5721.05|5758.36|5720.36|9
1607346280000|2020-12-07 13:04:40|5758.47|5720.47|5757.6|5719.6|5758.47|5720.47|5757.6|5719.6|9
1607346290000|2020-12-07 13:04:50|5757.57|5719.57|5756.55|5718.55|5757.57|5719.57|5756.55|5718.55|10
1607346300000|2020-12-07 13:05:00|5756.4|5718.4|5755.76|5717.76|5756.4|5718.4|5755.67|5717.67|10
1607346310000|2020-12-07 13:05:10|5755.75|5717.75|5754.8|5716.8|5755.75|5717.75|5754.8|5716.8|7
1607346320000|2020-12-07 13:05:20|5754.58|5716.58|5752.26|5714.26|5754.58|5716.58|5752.26|5714.26|10
1607346330000|2020-12-07 13:05:30|5752.28|5714.28|5752.02|5714.02|5752.28|5714.28|5752.02|5714.02|10
1607346340000|2020-12-07 13:05:40|5751.63|5713.63|5749.03|5711.03|5751.63|5713.63|5749.03|5711.03|10
1607346350000|2020-12-07 13:05:50|5748.62|5710.62|5747.33|5709.33|5748.67|5710.67|5746.74|5708.74|10
1607346360000|2020-12-07 13:06:00|5747.79|5709.79|5747.53|5709.53|5747.88|5709.88|5747.49|5709.49|10
1607346370000|2020-12-07 13:06:10|5747.78|5709.78|5748.51|5710.51|5748.51|5710.51|5747.78|5709.78|9
1607346380000|2020-12-07 13:06:20|5748.49|5710.49|5747.93|5709.93|5748.49|5710.49|5747.75|5709.75|8
1607346390000|2020-12-07 13:06:30|5747.91|5709.91|5747.8|5709.8|5748.02|5710.02|5747.71|5709.71|8
1607346400000|2020-12-07 13:06:40|5747.63|5709.63|5747.37|5709.37|5747.83|5709.83|5746.95|5708.95|10
1607346410000|2020-12-07 13:06:50|5747.27|5709.27|5747.2|5709.2|5747.28|5709.28|5747.17|5709.17|9
1607346420000|2020-12-07 13:07:00|5747.47|5709.47|5747.99|5709.99|5748.18|5710.18|5747.47|5709.47|9
1607346430000|2020-12-07 13:07:10|5747.98|5709.98|5747.68|5709.68|5747.98|5709.98|5747.68|5709.68|7
1607346440000|2020-12-07 13:07:20|5747.36|5709.36|5746.42|5708.42|5747.38|5709.38|5746.42|5708.42|10
1607346450000|2020-12-07 13:07:30|5746.39|5708.39|5745.27|5707.27|5746.39|5708.39|5745.27|5707.27|10
1607346460000|2020-12-07 13:07:40|5745.16|5707.16|5744.46|5706.46|5745.27|5707.27|5744.46|5706.46|10
1607346470000|2020-12-07 13:07:50|5744.62|5706.62|5744.34|5706.34|5744.62|5706.62|5744.33|5706.33|10
1607346480000|2020-12-07 13:08:00|5744.26|5706.26|5743.15|5705.15|5744.26|5706.26|5743.15|5705.15|9
1607346490000|2020-12-07 13:08:10|5742.7|5704.7|5741.61|5703.61|5742.7|5704.7|5741.61|5703.61|10
1607346500000|2020-12-07 13:08:20|5741.47|5703.47|5741.32|5703.32|5741.58|5703.58|5741.32|5703.32|10
1607346510000|2020-12-07 13:08:30|5741.3|5703.3|5742.44|5704.44|5742.48|5704.48|5741.28|5703.28|10
1607346520000|2020-12-07 13:08:40|5742.56|5704.56|5742.97|5704.97|5742.97|5704.97|5742.37|5704.37|10
1607346530000|2020-12-07 13:08:50|5742.96|5704.96|5742.9|5704.9|5742.98|5704.98|5742.88|5704.88|8
1607346540000|2020-12-07 13:09:00|5742.98|5704.98|5742.56|5704.56|5743.16|5705.16|5742.56|5704.56|10
1607346550000|2020-12-07 13:09:10|5742.55|5704.55|5742.11|5704.11|5742.55|5704.55|5741.85|5703.85|10
1607346560000|2020-12-07 13:09:20|5742.18|5704.18|5744.13|5706.13|5744.13|5706.13|5741.9|5703.9|10
1607346570000|2020-12-07 13:09:30|5744.1|5706.1|5745.57|5707.57|5745.57|5707.57|5744.1|5706.1|10
1607346580000|2020-12-07 13:09:40|5745.86|5707.86|5746.35|5708.35|5746.35|5708.35|5745.62|5707.62|9
1607346590000|2020-12-07 13:09:50|5746.22|5708.22|5746.5|5708.5|5746.5|5708.5|5746.22|5708.22|9
1607346600000|2020-12-07 13:10:00|5746.34|5708.34|5746.56|5708.56|5746.57|5708.57|5746.34|5708.34|10
1607346610000|2020-12-07 13:10:10|5746.71|5708.71|5746.47|5708.47|5746.76|5708.76|5746.36|5708.36|9
1607346620000|2020-12-07 13:10:20|5746.48|5708.48|5747.06|5709.06|5747.06|5709.06|5746.37|5708.37|10
1607346630000|2020-12-07 13:10:30|5747.24|5709.24|5748.3|5710.3|5748.3|5710.3|5747.24|5709.24|10
1607346640000|2020-12-07 13:10:40|5748.5|5710.5|5748.83|5710.83|5748.88|5710.88|5748.5|5710.5|9
1607346650000|2020-12-07 13:10:50|5748.85|5710.85|5749.21|5711.21|5749.21|5711.21|5748.85|5710.85|10
1607346660000|2020-12-07 13:11:00|5749.37|5711.37|5748.33|5710.33|5749.38|5711.38|5748.33|5710.33|10
1607346670000|2020-12-07 13:11:10|5748.28|5710.28|5747.79|5709.79|5748.41|5710.41|5747.79|5709.79|10
1607346680000|2020-12-07 13:11:20|5747.57|5709.57|5748.16|5710.16|5748.19|5710.19|5747.57|5709.57|10
1607346690000|2020-12-07 13:11:30|5748|5710|5747.82|5709.82|5748|5710|5747.74|5709.74|7
1607346700000|2020-12-07 13:11:40|5747.76|5709.76|5747.84|5709.84|5747.84|5709.84|5747.61|5709.61|8
1607346710000|2020-12-07 13:11:50|5747.85|5709.85|5747.89|5709.89|5747.96|5709.96|5747.76|5709.76|9
1607346720000|2020-12-07 13:12:00|5747.96|5709.96|5747.96|5709.96|5748.06|5710.06|5747.95|5709.95|10
1607346730000|2020-12-07 13:12:10|5747.91|5709.91|5747|5709|5747.91|5709.91|5747|5709|9
1607346740000|2020-12-07 13:12:20|5747.11|5709.11|5747.63|5709.63|5747.63|5709.63|5747.01|5709.01|9
1607346750000|2020-12-07 13:12:30|5747.65|5709.65|5748.75|5710.75|5748.75|5710.75|5747.59|5709.59|9
1607346760000|2020-12-07 13:12:40|5748.74|5710.74|5748.05|5710.05|5748.74|5710.74|5748.05|5710.05|10
1607346770000|2020-12-07 13:12:50|5748|5710|5747.56|5709.56|5748.01|5710.01|5747.44|5709.44|8
1607346780000|2020-12-07 13:13:00|5747.54|5709.54|5746.97|5708.97|5747.54|5709.54|5746.75|5708.75|9
1607346790000|2020-12-07 13:13:10|5746.85|5708.85|5748.28|5710.28|5748.28|5710.28|5746.77|5708.77|10
1607346800000|2020-12-07 13:13:20|5748.47|5710.47|5748.8|5710.8|5749|5711|5748.47|5710.47|8
1607346810000|2020-12-07 13:13:30|5748.83|5710.83|5749.24|5711.24|5749.33|5711.33|5748.83|5710.83|10
1607346820000|2020-12-07 13:13:40|5749.16|5711.16|5748.94|5710.94|5749.31|5711.31|5748.94|5710.94|10
1607346830000|2020-12-07 13:13:50|5748.84|5710.84|5749.36|5711.36|5749.4|5711.4|5748.84|5710.84|9
1607346840000|2020-12-07 13:14:00|5749.48|5711.48|5749.59|5711.59|5749.8|5711.8|5749.48|5711.48|7
1607346850000|2020-12-07 13:14:10|5749.43|5711.43|5749.23|5711.23|5749.56|5711.56|5749.17|5711.17|9
1607346860000|2020-12-07 13:14:20|5749.35|5711.35|5749.89|5711.89|5749.89|5711.89|5749.35|5711.35|10
1607346870000|2020-12-07 13:14:30|5749.99|5711.99|5750.23|5712.23|5750.23|5712.23|5749.95|5711.95|9
1607346880000|2020-12-07 13:14:40|5750.24|5712.24|5750.84|5712.84|5750.84|5712.84|5750.02|5712.02|10
1607346890000|2020-12-07 13:14:50|5750.89|5712.89|5751.24|5713.24|5751.48|5713.48|5750.85|5712.85|10
1607346900000|2020-12-07 13:15:00|5751.17|5713.17|5750.83|5712.83|5751.17|5713.17|5750.79|5712.79|10
1607346910000|2020-12-07 13:15:10|5750.72|5712.72|5750.9|5712.9|5751.05|5713.05|5750.72|5712.72|9
1607346920000|2020-12-07 13:15:20|5751.02|5713.02|5750.56|5712.56|5751.02|5713.02|5750.5|5712.5|10
1607346930000|2020-12-07 13:15:30|5750.51|5712.51|5750.53|5712.53|5750.53|5712.53|5750.48|5712.48|8
1607346940000|2020-12-07 13:15:40|5750.42|5712.42|5751.27|5713.27|5751.27|5713.27|5750.42|5712.42|9
1607346950000|2020-12-07 13:15:50|5751.22|5713.22|5751.8|5713.8|5751.8|5713.8|5751.22|5713.22|9
1607346960000|2020-12-07 13:16:00|5751.91|5713.91|5752.15|5714.15|5752.15|5714.15|5751.91|5713.91|9
1607346970000|2020-12-07 13:16:10|5752.18|5714.18|5752.24|5714.24|5752.27|5714.27|5752.04|5714.04|9
1607346980000|2020-12-07 13:16:20|5752.35|5714.35|5752.64|5714.64|5752.64|5714.64|5752.27|5714.27|9
1607346990000|2020-12-07 13:16:30|5752.85|5714.85|5753.08|5715.08|5753.08|5715.08|5752.85|5714.85|8
1607347000000|2020-12-07 13:16:40|5753.19|5715.19|5753.56|5715.56|5753.56|5715.56|5753.19|5715.19|10
1607347010000|2020-12-07 13:16:50|5753.58|5715.58|5753.32|5715.32|5753.72|5715.72|5753.32|5715.32|10
1607347020000|2020-12-07 13:17:00|5752.95|5714.95|5752.4|5714.4|5752.95|5714.95|5752.31|5714.31|8
1607347030000|2020-12-07 13:17:10|5752.32|5714.32|5751.94|5713.94|5752.32|5714.32|5751.92|5713.92|9
1607347040000|2020-12-07 13:17:20|5751.88|5713.88|5752.16|5714.16|5752.16|5714.16|5751.75|5713.75|10
1607347050000|2020-12-07 13:17:30|5752.27|5714.27|5752.23|5714.23|5752.34|5714.34|5751.97|5713.97|9
1607347060000|2020-12-07 13:17:40|5752.11|5714.11|5751.57|5713.57|5752.11|5714.11|5751.57|5713.57|9
1607347070000|2020-12-07 13:17:50|5751.52|5713.52|5751.25|5713.25|5751.53|5713.53|5751.2|5713.2|9
1607347080000|2020-12-07 13:18:00|5750.97|5712.97|5750.42|5712.42|5750.97|5712.97|5750.24|5712.24|9
1607347090000|2020-12-07 13:18:10|5750.36|5712.36|5749.92|5711.92|5750.43|5712.43|5749.92|5711.92|9
1607347100000|2020-12-07 13:18:20|5749.84|5711.84|5749.89|5711.89|5750.03|5712.03|5749.84|5711.84|9
1607347110000|2020-12-07 13:18:30|5749.88|5711.88|5750.39|5712.39|5750.39|5712.39|5749.73|5711.73|8
1607347120000|2020-12-07 13:18:40|5750.58|5712.58|5751.58|5713.58|5751.58|5713.58|5750.55|5712.55|10
1607347130000|2020-12-07 13:18:50|5751.77|5713.77|5751.62|5713.62|5752|5714|5751.62|5713.62|10
1607347140000|2020-12-07 13:19:00|5751.45|5713.45|5750.55|5712.55|5751.48|5713.48|5750.55|5712.55|9
1607347150000|2020-12-07 13:19:10|5750.61|5712.61|5750.2|5712.2|5750.61|5712.61|5750.2|5712.2|10
1607347160000|2020-12-07 13:19:20|5749.93|5711.93|5748.68|5710.68|5749.93|5711.93|5748.68|5710.68|10
1607347170000|2020-12-07 13:19:30|5748.72|5710.72|5749.04|5711.04|5749.04|5711.04|5748.72|5710.72|10
1607347180000|2020-12-07 13:19:40|5749.08|5711.08|5748.94|5710.94|5749.18|5711.18|5748.94|5710.94|9
1607347190000|2020-12-07 13:19:50|5748.89|5710.89|5748.77|5710.77|5748.92|5710.92|5748.77|5710.77|10
1607347200000|2020-12-07 13:20:00|5748.84|5710.84|5748.37|5710.37|5748.92|5710.92|5748.29|5710.29|9
1607347210000|2020-12-07 13:20:10|5748.3|5710.3|5748.16|5710.16|5748.3|5710.3|5747.97|5709.97|10
1607347220000|2020-12-07 13:20:20|5748.15|5710.15|5747.78|5709.78|5748.15|5710.15|5747.78|5709.78|9
1607347230000|2020-12-07 13:20:30|5747.73|5709.73|5746.75|5708.75|5747.8|5709.8|5746.75|5708.75|10
1607347240000|2020-12-07 13:20:40|5746.64|5708.64|5746.36|5708.36|5746.88|5708.88|5746.36|5708.36|10
1607347250000|2020-12-07 13:20:50|5746.13|5708.13|5745.56|5707.56|5746.13|5708.13|5745.56|5707.56|10
1607347260000|2020-12-07 13:21:00|5745.53|5707.53|5744.63|5706.63|5745.79|5707.79|5744.63|5706.63|10
1607347270000|2020-12-07 13:21:10|5744.48|5706.48|5744.21|5706.21|5744.49|5706.49|5744.21|5706.21|9
1607347280000|2020-12-07 13:21:20|5744.2|5706.2|5743.09|5705.09|5744.2|5706.2|5743.09|5705.09|10
1607347290000|2020-12-07 13:21:30|5743.11|5705.11|5743.09|5705.09|5743.15|5705.15|5743.01|5705.01|10
1607347300000|2020-12-07 13:21:40|5743.1|5705.1|5742.88|5704.88|5743.17|5705.17|5742.84|5704.84|10
1607347310000|2020-12-07 13:21:50|5742.93|5704.93|5742.82|5704.82|5742.94|5704.94|5742.65|5704.65|10
1607347320000|2020-12-07 13:22:00|5742.79|5704.79|5742.85|5704.85|5742.94|5704.94|5742.75|5704.75|10
1607347330000|2020-12-07 13:22:10|5742.82|5704.82|5742.59|5704.59|5742.82|5704.82|5742.54|5704.54|10
1607347340000|2020-12-07 13:22:20|5742.52|5704.52|5742.24|5704.24|5742.52|5704.52|5742.22|5704.22|7
1607347350000|2020-12-07 13:22:30|5742.12|5704.12|5742.01|5704.01|5742.15|5704.15|5742.01|5704.01|6
1607347360000|2020-12-07 13:22:40|5742.1|5704.1|5741.97|5703.97|5742.1|5704.1|5741.89|5703.89|9
1607347370000|2020-12-07 13:22:50|5742.06|5704.06|5743.05|5705.05|5743.05|5705.05|5742.06|5704.06|8
1607347380000|2020-12-07 13:23:00|5743.07|5705.07|5743.52|5705.52|5743.63|5705.63|5743.07|5705.07|9
1607347390000|2020-12-07 13:23:10|5743.64|5705.64|5743.47|5705.47|5743.64|5705.64|5743.34|5705.34|9
1607347400000|2020-12-07 13:23:20|5743.57|5705.57|5743.11|5705.11|5743.58|5705.58|5743.11|5705.11|10
1607347410000|2020-12-07 13:23:30|5742.9|5704.9|5742.02|5704.02|5742.9|5704.9|5742.02|5704.02|9
1607347420000|2020-12-07 13:23:40|5742.01|5704.01|5741.66|5703.66|5742.03|5704.03|5741.66|5703.66|10
1607347430000|2020-12-07 13:23:50|5741.33|5703.33|5741.33|5703.33|5741.36|5703.36|5741.18|5703.18|10
1607347440000|2020-12-07 13:24:00|5741.32|5703.32|5741.96|5703.96|5741.96|5703.96|5741.32|5703.32|8
1607347450000|2020-12-07 13:24:10|5742.05|5704.05|5742.48|5704.48|5742.63|5704.63|5742.05|5704.05|9
1607347460000|2020-12-07 13:24:20|5742.42|5704.42|5742.46|5704.46|5742.46|5704.46|5742.35|5704.35|10
1607347470000|2020-12-07 13:24:30|5742.31|5704.31|5742.18|5704.18|5742.33|5704.33|5742.18|5704.18|9
1607347480000|2020-12-07 13:24:40|5741.88|5703.88|5741.72|5703.72|5741.89|5703.89|5741.69|5703.69|7
1607347490000|2020-12-07 13:24:50|5741.7|5703.7|5741.49|5703.49|5741.7|5703.7|5741.49|5703.49|8
1607347500000|2020-12-07 13:25:00|5741.55|5703.55|5740.95|5702.95|5741.55|5703.55|5740.95|5702.95|10
1607347510000|2020-12-07 13:25:10|5740.84|5702.84|5740.11|5702.11|5740.84|5702.84|5740.11|5702.11|9
1607347520000|2020-12-07 13:25:20|5740.1|5702.1|5739.78|5701.78|5740.27|5702.27|5739.78|5701.78|10
1607347530000|2020-12-07 13:25:30|5739.76|5701.76|5739.7|5701.7|5739.91|5701.91|5739.66|5701.66|10
1607347540000|2020-12-07 13:25:40|5739.71|5701.71|5739.74|5701.74|5739.75|5701.75|5739.55|5701.55|9
1607347550000|2020-12-07 13:25:50|5739.75|5701.75|5739.48|5701.48|5739.75|5701.75|5739.45|5701.45|9
1607347560000|2020-12-07 13:26:00|5739.51|5701.51|5739.2|5701.2|5739.51|5701.51|5739.2|5701.2|9
1607347570000|2020-12-07 13:26:10|5739.16|5701.16|5738.54|5700.54|5739.19|5701.19|5738.54|5700.54|9
1607347580000|2020-12-07 13:26:20|5738.6|5700.6|5738.53|5700.53|5738.6|5700.6|5738.48|5700.48|10
1607347590000|2020-12-07 13:26:30|5738.46|5700.46|5738.66|5700.66|5738.66|5700.66|5738.38|5700.38|10
1607347600000|2020-12-07 13:26:40|5738.69|5700.69|5738.54|5700.54|5738.7|5700.7|5738.35|5700.35|10
1607347610000|2020-12-07 13:26:50|5738.49|5700.49|5738.99|5700.99|5738.99|5700.99|5738.49|5700.49|10
1607347620000|2020-12-07 13:27:00|5738.95|5700.95|5739.14|5701.14|5739.14|5701.14|5738.92|5700.92|9
1607347630000|2020-12-07 13:27:10|5739.18|5701.18|5739.98|5701.98|5739.98|5701.98|5739.18|5701.18|10
1607347640000|2020-12-07 13:27:20|5739.96|5701.96|5740.44|5702.44|5740.44|5702.44|5739.88|5701.88|10
1607347650000|2020-12-07 13:27:30|5740.46|5702.46|5740.51|5702.51|5740.59|5702.59|5740.42|5702.42|8
1607347660000|2020-12-07 13:27:40|5740.43|5702.43|5740.68|5702.68|5740.68|5702.68|5740.32|5702.32|10
1607347670000|2020-12-07 13:27:50|5740.49|5702.49|5740.59|5702.59|5740.77|5702.77|5740.47|5702.47|7
1607347680000|2020-12-07 13:28:00|5740.58|5702.58|5740.19|5702.19|5740.68|5702.68|5740.19|5702.19|10
1607347690000|2020-12-07 13:28:10|5740.16|5702.16|5739.76|5701.76|5740.16|5702.16|5739.76|5701.76|9
1607347700000|2020-12-07 13:28:20|5739.69|5701.69|5739.47|5701.47|5739.69|5701.69|5739.47|5701.47|9
1607347710000|2020-12-07 13:28:30|5739.44|5701.44|5739.4|5701.4|5739.79|5701.79|5739.4|5701.4|8
1607347720000|2020-12-07 13:28:40|5739.46|5701.46|5739.74|5701.74|5739.77|5701.77|5739.46|5701.46|9
1607347730000|2020-12-07 13:28:50|5739.58|5701.58|5739.9|5701.9|5739.92|5701.92|5739.55|5701.55|9
1607347740000|2020-12-07 13:29:00|5739.7|5701.7|5739.7|5701.7|5739.87|5701.87|5739.7|5701.7|10
1607347750000|2020-12-07 13:29:10|5739.85|5701.85|5739.48|5701.48|5739.85|5701.85|5739.48|5701.48|10
1607347760000|2020-12-07 13:29:20|5739.6|5701.6|5740.05|5702.05|5740.05|5702.05|5739.51|5701.51|8
1607347770000|2020-12-07 13:29:30|5740.06|5702.06|5739.9|5701.9|5740.13|5702.13|5739.9|5701.9|10
1607347780000|2020-12-07 13:29:40|5739.87|5701.87|5739.85|5701.85|5739.87|5701.87|5739.66|5701.66|9
1607347790000|2020-12-07 13:29:50|5739.84|5701.84|5740.15|5702.15|5740.15|5702.15|5739.84|5701.84|7
1607347800000|2020-12-07 13:30:00|5740.03|5702.03|5740.19|5702.19|5740.19|5702.19|5740.03|5702.03|9
1607347810000|2020-12-07 13:30:10|5740.16|5702.16|5740.38|5702.38|5740.48|5702.48|5740.16|5702.16|7
1607347820000|2020-12-07 13:30:20|5740.27|5702.27|5740.66|5702.66|5740.66|5702.66|5740.14|5702.14|10
1607347830000|2020-12-07 13:30:30|5740.76|5702.76|5741.22|5703.22|5741.27|5703.27|5740.72|5702.72|10
1607347840000|2020-12-07 13:30:40|5741.28|5703.28|5742.39|5704.39|5742.39|5704.39|5741.28|5703.28|10
1607347850000|2020-12-07 13:30:50|5742.3|5704.3|5742.69|5704.69|5742.78|5704.78|5742.3|5704.3|9
1607347860000|2020-12-07 13:31:00|5742.53|5704.53|5742.83|5704.83|5742.95|5704.95|5742.46|5704.46|10
1607347870000|2020-12-07 13:31:10|5742.84|5704.84|5743.53|5705.53|5743.53|5705.53|5742.83|5704.83|9
1607347880000|2020-12-07 13:31:20|5743.61|5705.61|5744.27|5706.27|5744.27|5706.27|5743.61|5705.61|10
1607347890000|2020-12-07 13:31:30|5744.3|5706.3|5744.44|5706.44|5744.48|5706.48|5744.16|5706.16|10
1607347900000|2020-12-07 13:31:40|5744.61|5706.61|5744.45|5706.45|5744.61|5706.61|5744.43|5706.43|9
1607347910000|2020-12-07 13:31:50|5744.57|5706.57|5744.53|5706.53|5744.66|5706.66|5744.53|5706.53|10
1607347920000|2020-12-07 13:32:00|5744.56|5706.56|5743.97|5705.97|5744.57|5706.57|5743.97|5705.97|9
1607347930000|2020-12-07 13:32:10|5743.89|5705.89|5743.42|5705.42|5743.89|5705.89|5743.42|5705.42|10
1607347940000|2020-12-07 13:32:20|5743.29|5705.29|5742.72|5704.72|5743.29|5705.29|5742.72|5704.72|10
1607347950000|2020-12-07 13:32:30|5742.81|5704.81|5742.44|5704.44|5742.81|5704.81|5742.42|5704.42|8
1607347960000|2020-12-07 13:32:40|5742.35|5704.35|5742.23|5704.23|5742.43|5704.43|5742.23|5704.23|9
1607347970000|2020-12-07 13:32:50|5742.19|5704.19|5742.23|5704.23|5742.33|5704.33|5742.19|5704.19|8
1607347980000|2020-12-07 13:33:00|5742.27|5704.27|5741.64|5703.64|5742.27|5704.27|5741.64|5703.64|10
1607347990000|2020-12-07 13:33:10|5741.57|5703.57|5743.31|5705.31|5743.31|5705.31|5741.57|5703.57|10
1607348000000|2020-12-07 13:33:20|5743.37|5705.37|5743.84|5705.84|5743.97|5705.97|5743.37|5705.37|9
1607348010000|2020-12-07 13:33:30|5743.87|5705.87|5744.32|5706.32|5744.32|5706.32|5743.87|5705.87|8
1607348020000|2020-12-07 13:33:40|5744.34|5706.34|5745.53|5707.53|5745.53|5707.53|5744.34|5706.34|10
1607348030000|2020-12-07 13:33:50|5745.63|5707.63|5745.89|5707.89|5745.89|5707.89|5745.63|5707.63|8
1607348040000|2020-12-07 13:34:00|5746.1|5708.1|5746.25|5708.25|5746.32|5708.32|5746.08|5708.08|8
1607348050000|2020-12-07 13:34:10|5746.33|5708.33|5746.04|5708.04|5746.4|5708.4|5746.03|5708.03|10
1607348060000|2020-12-07 13:34:20|5745.97|5707.97|5745.75|5707.75|5746.12|5708.12|5745.75|5707.75|9
1607348070000|2020-12-07 13:34:30|5745.99|5707.99|5746.08|5708.08|5746.08|5708.08|5745.92|5707.92|9
1607348080000|2020-12-07 13:34:40|5746.17|5708.17|5746.25|5708.25|5746.25|5708.25|5746.07|5708.07|9
1607348090000|2020-12-07 13:34:50|5746.24|5708.24|5746.93|5708.93|5747.03|5709.03|5746.18|5708.18|9
1607348100000|2020-12-07 13:35:00|5746.99|5708.99|5746.94|5708.94|5747.3|5709.3|5746.94|5708.94|8
1607348110000|2020-12-07 13:35:10|5746.8|5708.8|5746.81|5708.81|5746.82|5708.82|5746.78|5708.78|8
1607348120000|2020-12-07 13:35:20|5746.67|5708.67|5746.58|5708.58|5746.67|5708.67|5746.49|5708.49|10
1607348130000|2020-12-07 13:35:30|5746.52|5708.52|5746.1|5708.1|5746.6|5708.6|5746.1|5708.1|9
1607348140000|2020-12-07 13:35:40|5746.11|5708.11|5746.24|5708.24|5746.29|5708.29|5746.11|5708.11|9
1607348150000|2020-12-07 13:35:50|5746.25|5708.25|5746.23|5708.23|5746.28|5708.28|5746.21|5708.21|8
1607348160000|2020-12-07 13:36:00|5746.2|5708.2|5746.15|5708.15|5746.31|5708.31|5746.15|5708.15|9
1607348170000|2020-12-07 13:36:10|5746.13|5708.13|5746.3|5708.3|5746.3|5708.3|5745.96|5707.96|10
1607348180000|2020-12-07 13:36:20|5746.31|5708.31|5746.39|5708.39|5746.43|5708.43|5746.26|5708.26|10
1607348190000|2020-12-07 13:36:30|5746.51|5708.51|5746.78|5708.78|5746.78|5708.78|5746.48|5708.48|8
1607348200000|2020-12-07 13:36:40|5747.01|5709.01|5746.44|5708.44|5747.01|5709.01|5746.43|5708.43|10
1607348210000|2020-12-07 13:36:50|5746.48|5708.48|5746.73|5708.73|5746.73|5708.73|5746.42|5708.42|8
1607348220000|2020-12-07 13:37:00|5746.75|5708.75|5747.3|5709.3|5747.38|5709.38|5746.75|5708.75|9
1607348230000|2020-12-07 13:37:10|5747.32|5709.32|5747.4|5709.4|5747.4|5709.4|5747.31|5709.31|7
1607348240000|2020-12-07 13:37:20|5747.44|5709.44|5746.87|5708.87|5747.44|5709.44|5746.75|5708.75|10
1607348250000|2020-12-07 13:37:30|5746.97|5708.97|5747.15|5709.15|5747.18|5709.18|5746.97|5708.97|10
1607348260000|2020-12-07 13:37:40|5747.25|5709.25|5747.05|5709.05|5747.25|5709.25|5747.05|5709.05|9
1607348270000|2020-12-07 13:37:50|5747.04|5709.04|5747.03|5709.03|5747.04|5709.04|5746.85|5708.85|9
1607348280000|2020-12-07 13:38:00|5747.07|5709.07|5747.49|5709.49|5747.69|5709.69|5747.05|5709.05|10
1607348290000|2020-12-07 13:38:10|5747.59|5709.59|5747.5|5709.5|5747.65|5709.65|5747.5|5709.5|7
1607348300000|2020-12-07 13:38:20|5747.42|5709.42|5747.24|5709.24|5747.54|5709.54|5747.24|5709.24|10
1607348310000|2020-12-07 13:38:30|5747.19|5709.19|5747.11|5709.11|5747.24|5709.24|5747.11|5709.11|7
1607348320000|2020-12-07 13:38:40|5747.08|5709.08|5747.12|5709.12|5747.14|5709.14|5746.98|5708.98|9
1607348330000|2020-12-07 13:38:50|5747.11|5709.11|5747.06|5709.06|5747.17|5709.17|5746.96|5708.96|10
1607348340000|2020-12-07 13:39:00|5747.03|5709.03|5746.61|5708.61|5747.03|5709.03|5746.54|5708.54|9
1607348350000|2020-12-07 13:39:10|5746.6|5708.6|5746.76|5708.76|5746.78|5708.78|5746.6|5708.6|10
1607348360000|2020-12-07 13:39:20|5746.75|5708.75|5747.15|5709.15|5747.17|5709.17|5746.65|5708.65|9
1607348370000|2020-12-07 13:39:30|5747.34|5709.34|5747.71|5709.71|5747.71|5709.71|5747.34|5709.34|9
1607348380000|2020-12-07 13:39:40|5747.7|5709.7|5748.4|5710.4|5748.4|5710.4|5747.7|5709.7|8
1607348390000|2020-12-07 13:39:50|5748.45|5710.45|5748.37|5710.37|5748.45|5710.45|5748.35|5710.35|6
1607348400000|2020-12-07 13:40:00|5748.55|5710.55|5748.43|5710.43|5748.55|5710.55|5748.35|5710.35|7
1607348410000|2020-12-07 13:40:10|5748.4|5710.4|5748.29|5710.29|5748.44|5710.44|5748.29|5710.29|10
1607348420000|2020-12-07 13:40:20|5748.11|5710.11|5747.85|5709.85|5748.17|5710.17|5747.85|5709.85|9
1607348430000|2020-12-07 13:40:30|5747.55|5709.55|5747.42|5709.42|5747.74|5709.74|5747.41|5709.41|10
1607348440000|2020-12-07 13:40:40|5747.41|5709.41|5746.09|5708.09|5747.41|5709.41|5746.09|5708.09|8
1607348450000|2020-12-07 13:40:50|5745.95|5707.95|5745.44|5707.44|5745.99|5707.99|5745.44|5707.44|9
1607348460000|2020-12-07 13:41:00|5745.28|5707.28|5743.28|5705.28|5745.28|5707.28|5743.28|5705.28|10
1607348470000|2020-12-07 13:41:10|5743.1|5705.1|5742.52|5704.52|5743.1|5705.1|5742.51|5704.51|10
1607348480000|2020-12-07 13:41:20|5742.57|5704.57|5742.58|5704.58|5742.58|5704.58|5742.37|5704.37|9
1607348490000|2020-12-07 13:41:30|5742.47|5704.47|5742.07|5704.07|5742.53|5704.53|5742.07|5704.07|9
1607348500000|2020-12-07 13:41:40|5741.99|5703.99|5741.97|5703.97|5742.07|5704.07|5741.82|5703.82|9
1607348510000|2020-12-07 13:41:50|5741.96|5703.96|5741.7|5703.7|5741.96|5703.96|5741.7|5703.7|10
1607348520000|2020-12-07 13:42:00|5741.61|5703.61|5742.49|5704.49|5742.49|5704.49|5741.61|5703.61|9
1607348530000|2020-12-07 13:42:10|5742.64|5704.64|5743.94|5705.94|5743.94|5705.94|5742.64|5704.64|10
1607348540000|2020-12-07 13:42:20|5743.97|5705.97|5744.46|5706.46|5744.46|5706.46|5743.97|5705.97|7
1607348550000|2020-12-07 13:42:30|5744.38|5706.38|5744.26|5706.26|5744.44|5706.44|5744.26|5706.26|8
1607348560000|2020-12-07 13:42:40|5744.19|5706.19|5744.37|5706.37|5744.37|5706.37|5744.1|5706.1|10
1607348570000|2020-12-07 13:42:50|5744.44|5706.44|5745.37|5707.37|5745.44|5707.44|5744.44|5706.44|10
1607348580000|2020-12-07 13:43:00|5745.5|5707.5|5745.78|5707.78|5745.78|5707.78|5745.5|5707.5|10
1607348590000|2020-12-07 13:43:10|5745.51|5707.51|5745.77|5707.77|5745.77|5707.77|5745.49|5707.49|10
1607348600000|2020-12-07 13:43:20|5745.74|5707.74|5745.7|5707.7|5745.94|5707.94|5745.7|5707.7|8
1607348610000|2020-12-07 13:43:30|5745.68|5707.68|5745.82|5707.82|5745.86|5707.86|5745.53|5707.53|9
1607348620000|2020-12-07 13:43:40|5745.8|5707.8|5745.24|5707.24|5745.83|5707.83|5745.24|5707.24|7
1607348630000|2020-12-07 13:43:50|5745.28|5707.28|5744.92|5706.92|5745.45|5707.45|5744.92|5706.92|10
1607348640000|2020-12-07 13:44:00|5745.16|5707.16|5745.33|5707.33|5745.33|5707.33|5745.08|5707.08|10
1607348650000|2020-12-07 13:44:10|5745.32|5707.32|5745.01|5707.01|5745.34|5707.34|5744.9|5706.9|8
1607348660000|2020-12-07 13:44:20|5744.99|5706.99|5744.74|5706.74|5744.99|5706.99|5744.74|5706.74|8
1607348670000|2020-12-07 13:44:30|5744.76|5706.76|5745.07|5707.07|5745.07|5707.07|5744.63|5706.63|9
1607348680000|2020-12-07 13:44:40|5745.21|5707.21|5745.34|5707.34|5745.41|5707.41|5745.21|5707.21|9
1607348690000|2020-12-07 13:44:50|5745.38|5707.38|5745.88|5707.88|5745.88|5707.88|5745.38|5707.38|10
1607348700000|2020-12-07 13:45:00|5745.89|5707.89|5745.93|5707.93|5745.95|5707.95|5745.76|5707.76|9
1607348710000|2020-12-07 13:45:10|5746|5708|5746.62|5708.62|5746.64|5708.64|5746|5708|9
1607348720000|2020-12-07 13:45:20|5746.63|5708.63|5746.33|5708.33|5746.68|5708.68|5746.33|5708.33|10
1607348730000|2020-12-07 13:45:30|5746.29|5708.29|5745.79|5707.79|5746.29|5708.29|5745.79|5707.79|10
1607348740000|2020-12-07 13:45:40|5745.81|5707.81|5745.66|5707.66|5745.81|5707.81|5745.64|5707.64|9
1607348750000|2020-12-07 13:45:50|5745.61|5707.61|5746.05|5708.05|5746.07|5708.07|5745.61|5707.61|10
1607348760000|2020-12-07 13:46:00|5746.03|5708.03|5745.92|5707.92|5746.03|5708.03|5745.89|5707.89|10
1607348770000|2020-12-07 13:46:10|5746|5708|5746.04|5708.04|5746.07|5708.07|5745.98|5707.98|9
1607348780000|2020-12-07 13:46:20|5746.01|5708.01|5746.09|5708.09|5746.19|5708.19|5745.97|5707.97|9
1607348790000|2020-12-07 13:46:30|5746.15|5708.15|5746.49|5708.49|5746.5|5708.5|5746.15|5708.15|9
1607348800000|2020-12-07 13:46:40|5746.53|5708.53|5746.82|5708.82|5746.87|5708.87|5746.53|5708.53|8
1607348810000|2020-12-07 13:46:50|5746.9|5708.9|5747.66|5709.66|5747.67|5709.67|5746.87|5708.87|9
1607348820000|2020-12-07 13:47:00|5747.76|5709.76|5748.38|5710.38|5748.38|5710.38|5747.75|5709.75|8
1607348830000|2020-12-07 13:47:10|5748.39|5710.39|5748.48|5710.48|5748.66|5710.66|5748.29|5710.29|10
1607348840000|2020-12-07 13:47:20|5748.53|5710.53|5748.42|5710.42|5748.66|5710.66|5748.3|5710.3|10
1607348850000|2020-12-07 13:47:30|5748.3|5710.3|5748.65|5710.65|5748.77|5710.77|5748.3|5710.3|10
1607348860000|2020-12-07 13:47:40|5748.74|5710.74|5748.63|5710.63|5748.75|5710.75|5748.52|5710.52|10
1607348870000|2020-12-07 13:47:50|5748.71|5710.71|5749.45|5711.45|5749.48|5711.48|5748.71|5710.71|10
1607348880000|2020-12-07 13:48:00|5749.53|5711.53|5749.23|5711.23|5749.53|5711.53|5749.2|5711.2|8
1607348890000|2020-12-07 13:48:10|5749.58|5711.58|5750.06|5712.06|5750.11|5712.11|5749.58|5711.58|9
1607348900000|2020-12-07 13:48:20|5750.21|5712.21|5751.43|5713.43|5751.43|5713.43|5750.21|5712.21|10
1607348910000|2020-12-07 13:48:30|5751.62|5713.62|5752.12|5714.12|5752.12|5714.12|5751.62|5713.62|10
1607348920000|2020-12-07 13:48:40|5752.15|5714.15|5752.43|5714.43|5752.51|5714.51|5752.15|5714.15|9
1607348930000|2020-12-07 13:48:50|5752.73|5714.73|5754.14|5716.14|5754.15|5716.15|5752.73|5714.73|9
1607348940000|2020-12-07 13:49:00|5754.51|5716.51|5754.29|5716.29|5754.62|5716.62|5754.29|5716.29|9
1607348950000|2020-12-07 13:49:10|5754.54|5716.54|5754.7|5716.7|5754.7|5716.7|5754.54|5716.54|10
1607348960000|2020-12-07 13:49:20|5754.93|5716.93|5755.98|5717.98|5755.98|5717.98|5754.93|5716.93|10
1607348970000|2020-12-07 13:49:30|5755.77|5717.77|5755.48|5717.48|5755.89|5717.89|5755.48|5717.48|10
1607348980000|2020-12-07 13:49:40|5755.53|5717.53|5755.45|5717.45|5755.53|5717.53|5755.32|5717.32|10
1607348990000|2020-12-07 13:49:50|5755.26|5717.26|5754.16|5716.16|5755.26|5717.26|5754.16|5716.16|9
1607349000000|2020-12-07 13:50:00|5753.93|5715.93|5753.45|5715.45|5753.93|5715.93|5753.45|5715.45|9
1607349010000|2020-12-07 13:50:10|5753.31|5715.31|5753.67|5715.67|5753.75|5715.75|5753.02|5715.02|10
1607349020000|2020-12-07 13:50:20|5753.76|5715.76|5753.52|5715.52|5753.76|5715.76|5753.52|5715.52|9
1607349030000|2020-12-07 13:50:30|5753.51|5715.51|5753.38|5715.38|5753.51|5715.51|5753.38|5715.38|7
1607349040000|2020-12-07 13:50:40|5753.32|5715.32|5753.34|5715.34|5753.34|5715.34|5753.22|5715.22|9
1607349050000|2020-12-07 13:50:50|5753.36|5715.36|5752.94|5714.94|5753.36|5715.36|5752.94|5714.94|10
1607349060000|2020-12-07 13:51:00|5753.05|5715.05|5752.75|5714.75|5753.05|5715.05|5752.51|5714.51|9
1607349070000|2020-12-07 13:51:10|5752.73|5714.73|5753.31|5715.31|5753.31|5715.31|5752.73|5714.73|10
1607349080000|2020-12-07 13:51:20|5753.24|5715.24|5753.44|5715.44|5753.44|5715.44|5753.15|5715.15|7
1607349090000|2020-12-07 13:51:30|5753.48|5715.48|5753.23|5715.23|5753.48|5715.48|5753.23|5715.23|9
1607349100000|2020-12-07 13:51:40|5753.21|5715.21|5752.1|5714.1|5753.21|5715.21|5752.03|5714.03|10
1607349110000|2020-12-07 13:51:50|5752.12|5714.12|5752.04|5714.04|5752.21|5714.21|5751.94|5713.94|9
1607349120000|2020-12-07 13:52:00|5751.98|5713.98|5751.8|5713.8|5752.03|5714.03|5751.76|5713.76|9
1607349130000|2020-12-07 13:52:10|5751.68|5713.68|5751.48|5713.48|5751.72|5713.72|5751.48|5713.48|9
1607349140000|2020-12-07 13:52:20|5751.34|5713.34|5751.14|5713.14|5751.36|5713.36|5751.14|5713.14|10
1607349150000|2020-12-07 13:52:30|5751.05|5713.05|5750.47|5712.47|5751.05|5713.05|5750.47|5712.47|10
1607349160000|2020-12-07 13:52:40|5750.27|5712.27|5749.54|5711.54|5750.27|5712.27|5749.54|5711.54|10
1607349170000|2020-12-07 13:52:50|5749.57|5711.57|5749.67|5711.67|5749.68|5711.68|5749.32|5711.32|10
1607349180000|2020-12-07 13:53:00|5749.59|5711.59|5749.51|5711.51|5749.61|5711.61|5749.51|5711.51|9
1607349190000|2020-12-07 13:53:10|5749.47|5711.47|5749.51|5711.51|5749.76|5711.76|5749.47|5711.47|9
1607349200000|2020-12-07 13:53:20|5749.41|5711.41|5747.95|5709.95|5749.41|5711.41|5747.95|5709.95|10
1607349210000|2020-12-07 13:53:30|5747.94|5709.94|5746.96|5708.96|5747.94|5709.94|5746.73|5708.73|10
1607349220000|2020-12-07 13:53:40|5746.91|5708.91|5746.33|5708.33|5746.91|5708.91|5745.99|5707.99|9
1607349230000|2020-12-07 13:53:50|5746.32|5708.32|5746.29|5708.29|5746.38|5708.38|5746.13|5708.13|10
1607349240000|2020-12-07 13:54:00|5746.31|5708.31|5747.05|5709.05|5747.05|5709.05|5746.31|5708.31|9
1607349250000|2020-12-07 13:54:10|5747.2|5709.2|5746.84|5708.84|5747.2|5709.2|5746.62|5708.62|10
1607349260000|2020-12-07 13:54:20|5746.91|5708.91|5746.99|5708.99|5747.01|5709.01|5746.88|5708.88|10
1607349270000|2020-12-07 13:54:30|5746.91|5708.91|5746.48|5708.48|5746.92|5708.92|5746.48|5708.48|10
1607349280000|2020-12-07 13:54:40|5746.49|5708.49|5746.26|5708.26|5746.49|5708.49|5746.07|5708.07|10
1607349290000|2020-12-07 13:54:50|5746.29|5708.29|5746.15|5708.15|5746.34|5708.34|5746.13|5708.13|9
1607349300000|2020-12-07 13:55:00|5746.17|5708.17|5745.66|5707.66|5746.26|5708.26|5745.66|5707.66|10
1607349310000|2020-12-07 13:55:10|5745.57|5707.57|5745.05|5707.05|5745.57|5707.57|5745.05|5707.05|9
1607349320000|2020-12-07 13:55:20|5744.97|5706.97|5744.96|5706.96|5744.97|5706.97|5744.77|5706.77|10
1607349330000|2020-12-07 13:55:30|5744.73|5706.73|5744.94|5706.94|5745.05|5707.05|5744.73|5706.73|8
1607349340000|2020-12-07 13:55:40|5744.91|5706.91|5744.48|5706.48|5744.91|5706.91|5744.39|5706.39|8
1607349350000|2020-12-07 13:55:50|5744.13|5706.13|5744.02|5706.02|5744.19|5706.19|5744|5706|10
1607349360000|2020-12-07 13:56:00|5744.13|5706.13|5743.76|5705.76|5744.13|5706.13|5743.76|5705.76|9
1607349370000|2020-12-07 13:56:10|5743.45|5705.45|5742.59|5704.59|5743.49|5705.49|5742.59|5704.59|10
1607349380000|2020-12-07 13:56:20|5742.65|5704.65|5742.62|5704.62|5742.83|5704.83|5742.62|5704.62|9
1607349390000|2020-12-07 13:56:30|5742.53|5704.53|5742.48|5704.48|5742.55|5704.55|5742.39|5704.39|8
1607349400000|2020-12-07 13:56:40|5742.64|5704.64|5743.18|5705.18|5743.18|5705.18|5742.64|5704.64|9
1607349410000|2020-12-07 13:56:50|5743.26|5705.26|5743.28|5705.28|5743.32|5705.32|5743.14|5705.14|10
1607349420000|2020-12-07 13:57:00|5743.15|5705.15|5743.41|5705.41|5743.69|5705.69|5743.15|5705.15|9
1607349430000|2020-12-07 13:57:10|5743.32|5705.32|5742.18|5704.18|5743.32|5705.32|5742.18|5704.18|9
1607349440000|2020-12-07 13:57:20|5742.13|5704.13|5741.53|5703.53|5742.13|5704.13|5741.53|5703.53|8
1607349450000|2020-12-07 13:57:30|5741.64|5703.64|5741.93|5703.93|5742.04|5704.04|5741.64|5703.64|10
1607349460000|2020-12-07 13:57:40|5741.95|5703.95|5741.68|5703.68|5741.95|5703.95|5741.68|5703.68|10
1607349470000|2020-12-07 13:57:50|5741.47|5703.47|5741.25|5703.25|5741.51|5703.51|5741.24|5703.24|9
1607349480000|2020-12-07 13:58:00|5741.24|5703.24|5741.2|5703.2|5741.28|5703.28|5741.13|5703.13|9
1607349490000|2020-12-07 13:58:10|5741.34|5703.34|5741.53|5703.53|5741.79|5703.79|5741.34|5703.34|9
1607349500000|2020-12-07 13:58:20|5741.4|5703.4|5741.56|5703.56|5741.65|5703.65|5741.4|5703.4|10
1607349510000|2020-12-07 13:58:30|5741.58|5703.58|5741.49|5703.49|5741.59|5703.59|5741.47|5703.47|8
1607349520000|2020-12-07 13:58:40|5741.59|5703.59|5741.65|5703.65|5741.74|5703.74|5741.48|5703.48|10
1607349530000|2020-12-07 13:58:50|5741.61|5703.61|5741.58|5703.58|5741.65|5703.65|5741.58|5703.58|10
1607349540000|2020-12-07 13:59:00|5741.54|5703.54|5741.69|5703.69|5741.77|5703.77|5741.5|5703.5|10
1607349550000|2020-12-07 13:59:10|5741.42|5703.42|5741.7|5703.7|5741.9|5703.9|5741.4|5703.4|10
1607349560000|2020-12-07 13:59:20|5741.76|5703.76|5741.71|5703.71|5741.78|5703.78|5741.71|5703.71|7
1607349570000|2020-12-07 13:59:30|5741.79|5703.79|5741.7|5703.7|5741.85|5703.85|5741.7|5703.7|9
1607349580000|2020-12-07 13:59:40|5741.69|5703.69|5741.68|5703.68|5741.72|5703.72|5741.65|5703.65|9
1607349590000|2020-12-07 13:59:50|5741.64|5703.64|5741.42|5703.42|5741.64|5703.64|5741.42|5703.42|10
1607349600000|2020-12-07 14:00:00|5741.38|5703.38|5741.15|5703.15|5741.5|5703.5|5741.15|5703.15|8
1607349610000|2020-12-07 14:00:10|5741.07|5703.07|5740.65|5702.65|5741.07|5703.07|5740.62|5702.62|8
1607349620000|2020-12-07 14:00:20|5740.34|5702.34|5740.04|5702.04|5740.34|5702.34|5740.04|5702.04|9
1607349630000|2020-12-07 14:00:30|5740.14|5702.14|5740.15|5702.15|5740.3|5702.3|5740.08|5702.08|9
1607349640000|2020-12-07 14:00:40|5740.19|5702.19|5740.38|5702.38|5740.56|5702.56|5740.19|5702.19|9
1607349650000|2020-12-07 14:00:50|5740.34|5702.34|5739.41|5701.41|5740.34|5702.34|5739.41|5701.41|10
1607349660000|2020-12-07 14:01:00|5739.33|5701.33|5738.34|5700.34|5739.33|5701.33|5738.34|5700.34|10
1607349670000|2020-12-07 14:01:10|5738.23|5700.23|5736.91|5698.91|5738.23|5700.23|5736.91|5698.91|10
1607349680000|2020-12-07 14:01:20|5736.81|5698.81|5735.62|5697.62|5736.81|5698.81|5735.62|5697.62|8
1607349690000|2020-12-07 14:01:30|5735.58|5697.58|5734.84|5696.84|5735.58|5697.58|5734.84|5696.84|10
1607349700000|2020-12-07 14:01:40|5734.65|5696.65|5732.83|5694.83|5734.66|5696.66|5732.83|5694.83|10
1607349710000|2020-12-07 14:01:50|5732.79|5694.79|5730.52|5692.52|5732.79|5694.79|5730.52|5692.52|10
1607349720000|2020-12-07 14:02:00|5729.35|5691.35|5727.54|5689.54|5729.65|5691.65|5727.53|5689.53|10
1607349730000|2020-12-07 14:02:10|5727.51|5689.51|5727.98|5689.98|5728.05|5690.05|5727.3|5689.3|10
1607349740000|2020-12-07 14:02:20|5727.73|5689.73|5728.35|5690.35|5728.35|5690.35|5727.61|5689.61|10
1607349750000|2020-12-07 14:02:30|5728.36|5690.36|5728.45|5690.45|5728.54|5690.54|5728.36|5690.36|9
1607349760000|2020-12-07 14:02:40|5728.31|5690.31|5727.73|5689.73|5728.31|5690.31|5727.73|5689.73|10
1607349770000|2020-12-07 14:02:50|5727.65|5689.65|5725.83|5687.83|5727.65|5689.65|5725.83|5687.83|9
1607349780000|2020-12-07 14:03:00|5725.98|5687.98|5724.71|5686.71|5725.98|5687.98|5724.71|5686.71|10
1607349790000|2020-12-07 14:03:10|5724.66|5686.66|5723.03|5685.03|5724.66|5686.66|5722.99|5684.99|9
1607349800000|2020-12-07 14:03:20|5722.96|5684.96|5721.72|5683.72|5723.06|5685.06|5721.72|5683.72|10
1607349810000|2020-12-07 14:03:30|5721.81|5683.81|5721.34|5683.34|5721.92|5683.92|5721.34|5683.34|10
1607349820000|2020-12-07 14:03:40|5720.7|5682.7|5719.85|5681.85|5720.7|5682.7|5719.85|5681.85|10
1607349830000|2020-12-07 14:03:50|5719.7|5681.7|5719.64|5681.64|5719.92|5681.92|5719.64|5681.64|9
1607349840000|2020-12-07 14:04:00|5719.88|5681.88|5720.5|5682.5|5720.5|5682.5|5719.88|5681.88|9
1607349850000|2020-12-07 14:04:10|5720.6|5682.6|5721.16|5683.16|5721.16|5683.16|5720.59|5682.59|7
1607349860000|2020-12-07 14:04:20|5721.47|5683.47|5721.92|5683.92|5721.92|5683.92|5721.39|5683.39|10
1607349870000|2020-12-07 14:04:30|5721.99|5683.99|5722.58|5684.58|5722.58|5684.58|5721.99|5683.99|9
1607349880000|2020-12-07 14:04:40|5722.64|5684.64|5723.65|5685.65|5723.76|5685.76|5722.64|5684.64|9
1607349890000|2020-12-07 14:04:50|5723.7|5685.7|5724.14|5686.14|5724.14|5686.14|5723.7|5685.7|10
1607349900000|2020-12-07 14:05:00|5724.13|5686.13|5725.04|5687.04|5725.04|5687.04|5723.99|5685.99|9
1607349910000|2020-12-07 14:05:10|5725.06|5687.06|5726.16|5688.16|5726.16|5688.16|5725.06|5687.06|10
1607349920000|2020-12-07 14:05:20|5726.21|5688.21|5726.62|5688.62|5726.63|5688.63|5726.21|5688.21|10
1607349930000|2020-12-07 14:05:30|5726.78|5688.78|5727.68|5689.68|5727.69|5689.69|5726.78|5688.78|8
1607349940000|2020-12-07 14:05:40|5727.71|5689.71|5729.12|5691.12|5729.16|5691.16|5727.71|5689.71|10
1607349950000|2020-12-07 14:05:50|5729.37|5691.37|5730.67|5692.67|5730.67|5692.67|5729.37|5691.37|10
1607349960000|2020-12-07 14:06:00|5731|5693|5730.39|5692.39|5731.03|5693.03|5730.39|5692.39|10
1607349970000|2020-12-07 14:06:10|5730.47|5692.47|5730.05|5692.05|5730.47|5692.47|5730.05|5692.05|9
1607349980000|2020-12-07 14:06:20|5730.01|5692.01|5729.52|5691.52|5730.01|5692.01|5729.5|5691.5|9
1607349990000|2020-12-07 14:06:30|5729.49|5691.49|5728.48|5690.48|5729.49|5691.49|5728.48|5690.48|9
1607350000000|2020-12-07 14:06:40|5728.5|5690.5|5726.57|5688.57|5728.5|5690.5|5726.57|5688.57|10
1607350010000|2020-12-07 14:06:50|5726.43|5688.43|5725.96|5687.96|5726.43|5688.43|5725.96|5687.96|9
1607350020000|2020-12-07 14:07:00|5726.07|5688.07|5726|5688|5726.38|5688.38|5725.81|5687.81|9
1607350030000|2020-12-07 14:07:10|5726.01|5688.01|5726.91|5688.91|5726.91|5688.91|5726.01|5688.01|9
1607350040000|2020-12-07 14:07:20|5726.79|5688.79|5726.65|5688.65|5726.8|5688.8|5726.61|5688.61|8
1607350050000|2020-12-07 14:07:30|5726.39|5688.39|5726.38|5688.38|5726.7|5688.7|5726.26|5688.26|10
1607350060000|2020-12-07 14:07:40|5726.36|5688.36|5726.15|5688.15|5726.39|5688.39|5726.15|5688.15|10
1607350070000|2020-12-07 14:07:50|5726.26|5688.26|5725.91|5687.91|5726.27|5688.27|5725.88|5687.88|9
1607350080000|2020-12-07 14:08:00|5725.99|5687.99|5725.98|5687.98|5726.07|5688.07|5725.73|5687.73|10
1607350090000|2020-12-07 14:08:10|5726.14|5688.14|5726.02|5688.02|5726.33|5688.33|5726|5688|10
1607350100000|2020-12-07 14:08:20|5725.89|5687.89|5725.32|5687.32|5725.89|5687.89|5725.32|5687.32|10
1607350110000|2020-12-07 14:08:30|5725.26|5687.26|5725.1|5687.1|5725.49|5687.49|5725.08|5687.08|10
1607350120000|2020-12-07 14:08:40|5724.77|5686.77|5724.29|5686.29|5724.77|5686.77|5724.04|5686.04|10
1607350130000|2020-12-07 14:08:50|5724.16|5686.16|5723.37|5685.37|5724.16|5686.16|5723.37|5685.37|10
1607350140000|2020-12-07 14:09:00|5723.22|5685.22|5721.58|5683.58|5723.22|5685.22|5721.58|5683.58|10
1607350150000|2020-12-07 14:09:10|5721.45|5683.45|5720.59|5682.59|5721.45|5683.45|5720.31|5682.31|10
1607350160000|2020-12-07 14:09:20|5720.63|5682.63|5721.13|5683.13|5721.13|5683.13|5720.63|5682.63|10
1607350170000|2020-12-07 14:09:30|5721.12|5683.12|5719.91|5681.91|5721.12|5683.12|5719.89|5681.89|8
1607350180000|2020-12-07 14:09:40|5719.93|5681.93|5720.62|5682.62|5720.62|5682.62|5719.93|5681.93|10
1607350190000|2020-12-07 14:09:50|5720.59|5682.59|5720.51|5682.51|5720.59|5682.59|5720.38|5682.38|10
1607350200000|2020-12-07 14:10:00|5720.58|5682.58|5719.22|5681.22|5720.63|5682.63|5719.22|5681.22|8
1607350210000|2020-12-07 14:10:10|5719.05|5681.05|5718.69|5680.69|5719.05|5681.05|5718.61|5680.61|10
1607350220000|2020-12-07 14:10:20|5718.74|5680.74|5717.89|5679.89|5718.87|5680.87|5717.89|5679.89|10
1607350230000|2020-12-07 14:10:30|5717.88|5679.88|5717.56|5679.56|5717.88|5679.88|5717.51|5679.51|9
1607350240000|2020-12-07 14:10:40|5717.51|5679.51|5718.21|5680.21|5718.21|5680.21|5717.51|5679.51|6
1607350250000|2020-12-07 14:10:50|5718.08|5680.08|5719.1|5681.1|5719.2|5681.2|5718.08|5680.08|10
1607350260000|2020-12-07 14:11:00|5719.33|5681.33|5719.24|5681.24|5719.75|5681.75|5719.24|5681.24|8
1607350270000|2020-12-07 14:11:10|5719.33|5681.33|5719.07|5681.07|5719.33|5681.33|5719.05|5681.05|9
1607350280000|2020-12-07 14:11:20|5719.1|5681.1|5719.37|5681.37|5719.37|5681.37|5718.94|5680.94|9
1607350290000|2020-12-07 14:11:30|5719.34|5681.34|5719.17|5681.17|5719.58|5681.58|5719.17|5681.17|10
1607350300000|2020-12-07 14:11:40|5719.16|5681.16|5718.33|5680.33|5719.16|5681.16|5718.21|5680.21|10
1607350310000|2020-12-07 14:11:50|5718.39|5680.39|5718.39|5680.39|5718.39|5680.39|5718.23|5680.23|10
1607350320000|2020-12-07 14:12:00|5718.3|5680.3|5718.01|5680.01|5718.3|5680.3|5717.99|5679.99|9
1607350330000|2020-12-07 14:12:10|5718|5680|5717.68|5679.68|5718.02|5680.02|5717.68|5679.68|10
1607350340000|2020-12-07 14:12:20|5717.73|5679.73|5717.18|5679.18|5717.73|5679.73|5717.18|5679.18|9
1607350350000|2020-12-07 14:12:30|5717.05|5679.05|5716.63|5678.63|5717.08|5679.08|5716.55|5678.55|10
1607350360000|2020-12-07 14:12:40|5716.39|5678.39|5716.1|5678.1|5716.39|5678.39|5715.95|5677.95|9
1607350370000|2020-12-07 14:12:50|5716.08|5678.08|5715.69|5677.69|5716.24|5678.24|5715.69|5677.69|10
1607350380000|2020-12-07 14:13:00|5715.71|5677.71|5715.39|5677.39|5715.71|5677.71|5715.3|5677.3|10
1607350390000|2020-12-07 14:13:10|5715.27|5677.27|5713.78|5675.78|5715.28|5677.28|5713.71|5675.71|10
1607350400000|2020-12-07 14:13:20|5713.87|5675.87|5711.44|5673.44|5713.87|5675.87|5711.44|5673.44|10
1607350410000|2020-12-07 14:13:30|5711.29|5673.29|5709.82|5671.82|5711.29|5673.29|5709.78|5671.78|10
1607350420000|2020-12-07 14:13:40|5709.71|5671.71|5708.21|5670.21|5709.71|5671.71|5708.21|5670.21|10
1607350430000|2020-12-07 14:13:50|5708.32|5670.32|5708.2|5670.2|5708.51|5670.51|5708.11|5670.11|10
1607350440000|2020-12-07 14:14:00|5708.33|5670.33|5708.62|5670.62|5708.72|5670.72|5708.24|5670.24|10
1607350450000|2020-12-07 14:14:10|5708.5|5670.5|5708.39|5670.39|5708.5|5670.5|5708.27|5670.27|10
1607350460000|2020-12-07 14:14:20|5708.31|5670.31|5708.66|5670.66|5708.74|5670.74|5708.31|5670.31|9
1607350470000|2020-12-07 14:14:30|5708.76|5670.76|5708.3|5670.3|5708.76|5670.76|5708.3|5670.3|8
1607350480000|2020-12-07 14:14:40|5708.14|5670.14|5707.98|5669.98|5708.35|5670.35|5707.89|5669.89|10
1607350490000|2020-12-07 14:14:50|5707.95|5669.95|5708.59|5670.59|5708.65|5670.65|5707.95|5669.95|10
1607350500000|2020-12-07 14:15:00|5708.49|5670.49|5708.99|5670.99|5709.21|5671.21|5708.49|5670.49|10
1607350510000|2020-12-07 14:15:10|5708.97|5670.97|5708.6|5670.6|5708.97|5670.97|5708.52|5670.52|10
1607350520000|2020-12-07 14:15:20|5708.57|5670.57|5708.34|5670.34|5708.57|5670.57|5708.2|5670.2|10
1607350530000|2020-12-07 14:15:30|5708.45|5670.45|5708.16|5670.16|5708.93|5670.93|5708.16|5670.16|9
1607350540000|2020-12-07 14:15:40|5707.97|5669.97|5707.17|5669.17|5707.97|5669.97|5707.17|5669.17|9
1607350550000|2020-12-07 14:15:50|5707.07|5669.07|5706.81|5668.81|5707.11|5669.11|5706.79|5668.79|10
1607350560000|2020-12-07 14:16:00|5706.45|5668.45|5705.39|5667.39|5706.45|5668.45|5705.39|5667.39|9
1607350570000|2020-12-07 14:16:10|5705.25|5667.25|5703.11|5665.11|5705.25|5667.25|5703.11|5665.11|10
1607350580000|2020-12-07 14:16:20|5703|5665|5702.78|5664.78|5703.16|5665.16|5702.65|5664.65|10
1607350590000|2020-12-07 14:16:30|5702.82|5664.82|5701.64|5663.64|5702.82|5664.82|5701.64|5663.64|10
1607350600000|2020-12-07 14:16:40|5701.47|5663.47|5699.51|5661.51|5701.5|5663.5|5699.51|5661.51|10
1607350610000|2020-12-07 14:16:50|5699.54|5661.54|5698.89|5660.89|5699.54|5661.54|5698.79|5660.79|10
1607350620000|2020-12-07 14:17:00|5698.74|5660.74|5699.27|5661.27|5699.27|5661.27|5698.73|5660.73|7
1607350630000|2020-12-07 14:17:10|5699.06|5661.06|5699.32|5661.32|5699.32|5661.32|5698.86|5660.86|9
1607350640000|2020-12-07 14:17:20|5699.41|5661.41|5699.65|5661.65|5699.65|5661.65|5699.31|5661.31|10
1607350650000|2020-12-07 14:17:30|5699.89|5661.89|5700.67|5662.67|5700.67|5662.67|5699.89|5661.89|10
1607350660000|2020-12-07 14:17:40|5700.76|5662.76|5700.98|5662.98|5701.25|5663.25|5700.76|5662.76|9
1607350670000|2020-12-07 14:17:50|5701.23|5663.23|5700.92|5662.92|5701.23|5663.23|5700.92|5662.92|10
1607350680000|2020-12-07 14:18:00|5701.03|5663.03|5700.81|5662.81|5701.1|5663.1|5700.81|5662.81|9
1607350690000|2020-12-07 14:18:10|5700.84|5662.84|5701.66|5663.66|5701.66|5663.66|5700.72|5662.72|8
1607350700000|2020-12-07 14:18:20|5701.77|5663.77|5703|5665|5703|5665|5701.77|5663.77|9
1607350710000|2020-12-07 14:18:30|5703.04|5665.04|5703.08|5665.08|5703.19|5665.19|5702.9|5664.9|10
1607350720000|2020-12-07 14:18:40|5703.09|5665.09|5703.6|5665.6|5703.71|5665.71|5702.92|5664.92|10
1607350730000|2020-12-07 14:18:50|5703.67|5665.67|5703.96|5665.96|5703.96|5665.96|5703.67|5665.67|8
1607350740000|2020-12-07 14:19:00|5704.59|5666.59|5707.61|5669.61|5707.61|5669.61|5704.59|5666.59|10
1607350750000|2020-12-07 14:19:10|5707.56|5669.56|5711.01|5673.01|5711.01|5673.01|5707.56|5669.56|10
1607350760000|2020-12-07 14:19:20|5711.68|5673.68|5713.25|5675.25|5713.25|5675.25|5711.68|5673.68|10
1607350770000|2020-12-07 14:19:30|5713.35|5675.35|5714.99|5676.99|5714.99|5676.99|5713.31|5675.31|10
1607350780000|2020-12-07 14:19:40|5715.05|5677.05|5715.93|5677.93|5715.95|5677.95|5715.05|5677.05|10
1607350790000|2020-12-07 14:19:50|5716.22|5678.22|5716.86|5678.86|5716.86|5678.86|5716.22|5678.22|9
1607350800000|2020-12-07 14:20:00|5716.84|5678.84|5716.63|5678.63|5716.85|5678.85|5716.57|5678.57|8
1607350810000|2020-12-07 14:20:10|5716.39|5678.39|5716.52|5678.52|5716.56|5678.56|5716.39|5678.39|10
1607350820000|2020-12-07 14:20:20|5716.76|5678.76|5716.55|5678.55|5716.84|5678.84|5716.55|5678.55|9
1607350830000|2020-12-07 14:20:30|5716.73|5678.73|5715.43|5677.43|5716.98|5678.98|5715.43|5677.43|10
1607350840000|2020-12-07 14:20:40|5715.33|5677.33|5714.9|5676.9|5715.33|5677.33|5714.9|5676.9|9
1607350850000|2020-12-07 14:20:50|5714.93|5676.93|5715.09|5677.09|5715.09|5677.09|5714.88|5676.88|8
1607350860000|2020-12-07 14:21:00|5714.78|5676.78|5715.41|5677.41|5715.51|5677.51|5714.78|5676.78|10
1607350870000|2020-12-07 14:21:10|5715.25|5677.25|5715.03|5677.03|5715.42|5677.42|5715.03|5677.03|10
1607350880000|2020-12-07 14:21:20|5715.39|5677.39|5716.55|5678.55|5716.55|5678.55|5715.39|5677.39|10
1607350890000|2020-12-07 14:21:30|5716.52|5678.52|5717.97|5679.97|5717.97|5679.97|5716.52|5678.52|10
1607350900000|2020-12-07 14:21:40|5718.18|5680.18|5720.29|5682.29|5720.29|5682.29|5718.18|5680.18|10
1607350910000|2020-12-07 14:21:50|5720.33|5682.33|5722.03|5684.03|5722.03|5684.03|5720.33|5682.33|10
1607350920000|2020-12-07 14:22:00|5722.2|5684.2|5723.98|5685.98|5724.1|5686.1|5722.2|5684.2|10
1607350930000|2020-12-07 14:22:10|5723.81|5685.81|5723.96|5685.96|5724.01|5686.01|5723.63|5685.63|9
1607350940000|2020-12-07 14:22:20|5723.99|5685.99|5724.46|5686.46|5724.57|5686.57|5723.95|5685.95|10
1607350950000|2020-12-07 14:22:30|5724.5|5686.5|5724.76|5686.76|5724.81|5686.81|5724.36|5686.36|9
1607350960000|2020-12-07 14:22:40|5725.01|5687.01|5725.46|5687.46|5725.55|5687.55|5725.01|5687.01|10
1607350970000|2020-12-07 14:22:50|5725.45|5687.45|5725.42|5687.42|5725.61|5687.61|5725.28|5687.28|10
1607350980000|2020-12-07 14:23:00|5725.41|5687.41|5725.96|5687.96|5725.96|5687.96|5725.41|5687.41|8
1607350990000|2020-12-07 14:23:10|5725.93|5687.93|5726.65|5688.65|5726.71|5688.71|5725.93|5687.93|10
1607351000000|2020-12-07 14:23:20|5726.55|5688.55|5727.55|5689.55|5727.55|5689.55|5726.55|5688.55|10
1607351010000|2020-12-07 14:23:30|5727.58|5689.58|5726.99|5688.99|5727.58|5689.58|5726.99|5688.99|10
1607351020000|2020-12-07 14:23:40|5726.68|5688.68|5725.8|5687.8|5726.68|5688.68|5725.67|5687.67|10
1607351030000|2020-12-07 14:23:50|5725.71|5687.71|5725.97|5687.97|5726.07|5688.07|5725.67|5687.67|10
1607351040000|2020-12-07 14:24:00|5726.14|5688.14|5726.49|5688.49|5726.62|5688.62|5726.14|5688.14|10
1607351050000|2020-12-07 14:24:10|5726.55|5688.55|5727.09|5689.09|5727.09|5689.09|5726.53|5688.53|10
1607351060000|2020-12-07 14:24:20|5727.05|5689.05|5727.86|5689.86|5727.86|5689.86|5727.05|5689.05|9
1607351070000|2020-12-07 14:24:30|5727.87|5689.87|5728.24|5690.24|5728.39|5690.39|5727.79|5689.79|10
1607351080000|2020-12-07 14:24:40|5728.33|5690.33|5729.57|5691.57|5729.57|5691.57|5728.33|5690.33|10
1607351090000|2020-12-07 14:24:50|5729.67|5691.67|5730.46|5692.46|5730.62|5692.62|5729.67|5691.67|9
1607351100000|2020-12-07 14:25:00|5730.61|5692.61|5731.29|5693.29|5731.29|5693.29|5730.61|5692.61|10
1607351110000|2020-12-07 14:25:10|5731.19|5693.19|5730.67|5692.67|5731.19|5693.19|5730.65|5692.65|10
1607351120000|2020-12-07 14:25:20|5730.6|5692.6|5731.01|5693.01|5731.08|5693.08|5730.6|5692.6|10
1607351130000|2020-12-07 14:25:30|5731.38|5693.38|5731.11|5693.11|5731.58|5693.58|5731.11|5693.11|10
1607351140000|2020-12-07 14:25:40|5731.15|5693.15|5730.82|5692.82|5731.26|5693.26|5730.82|5692.82|9
1607351150000|2020-12-07 14:25:50|5730.89|5692.89|5730.17|5692.17|5730.9|5692.9|5730.17|5692.17|9
1607351160000|2020-12-07 14:26:00|5730.08|5692.08|5729.76|5691.76|5730.08|5692.08|5729.63|5691.63|9
1607351170000|2020-12-07 14:26:10|5729.82|5691.82|5729.34|5691.34|5729.95|5691.95|5729.34|5691.34|9
1607351180000|2020-12-07 14:26:20|5729.15|5691.15|5729.06|5691.06|5729.34|5691.34|5728.55|5690.55|10
1607351190000|2020-12-07 14:26:30|5729.05|5691.05|5729.29|5691.29|5729.29|5691.29|5729.05|5691.05|9
1607351200000|2020-12-07 14:26:40|5729.61|5691.61|5729.72|5691.72|5729.74|5691.74|5729.53|5691.53|10
1607351210000|2020-12-07 14:26:50|5729.87|5691.87|5731.08|5693.08|5731.08|5693.08|5729.87|5691.87|8
1607351220000|2020-12-07 14:27:00|5731.21|5693.21|5732.91|5694.91|5732.91|5694.91|5731.21|5693.21|10
1607351230000|2020-12-07 14:27:10|5733.24|5695.24|5734.23|5696.23|5734.34|5696.34|5733.24|5695.24|9
1607351240000|2020-12-07 14:27:20|5734.31|5696.31|5735.5|5697.5|5735.5|5697.5|5734.31|5696.31|10
1607351250000|2020-12-07 14:27:30|5735.63|5697.63|5735.82|5697.82|5735.94|5697.94|5735.6|5697.6|10
1607351260000|2020-12-07 14:27:40|5735.89|5697.89|5736.64|5698.64|5736.64|5698.64|5735.89|5697.89|10
1607351270000|2020-12-07 14:27:50|5736.62|5698.62|5737.17|5699.17|5737.32|5699.32|5736.62|5698.62|9
1607351280000|2020-12-07 14:28:00|5737.31|5699.31|5738.51|5700.51|5738.51|5700.51|5737.31|5699.31|10
1607351290000|2020-12-07 14:28:10|5738.54|5700.54|5739.37|5701.37|5739.37|5701.37|5738.04|5700.04|10
1607351300000|2020-12-07 14:28:20|5739.68|5701.68|5741.87|5703.87|5741.87|5703.87|5739.68|5701.68|10
1607351310000|2020-12-07 14:28:30|5741.93|5703.93|5743.49|5705.49|5743.66|5705.66|5741.93|5703.93|10
1607351320000|2020-12-07 14:28:40|5743.64|5705.64|5743.47|5705.47|5743.73|5705.73|5743.25|5705.25|9
1607351330000|2020-12-07 14:28:50|5743.51|5705.51|5743.85|5705.85|5743.85|5705.85|5743.09|5705.09|10
1607351340000|2020-12-07 14:29:00|5743.83|5705.83|5745.13|5707.13|5745.16|5707.16|5743.83|5705.83|10
1607351350000|2020-12-07 14:29:10|5745.06|5707.06|5746.95|5708.95|5746.95|5708.95|5745.06|5707.06|10
1607351360000|2020-12-07 14:29:20|5746.64|5708.64|5746.07|5708.07|5746.64|5708.64|5745.97|5707.97|9
1607351370000|2020-12-07 14:29:30|5745.92|5707.92|5743.41|5705.41|5745.92|5707.92|5743.4|5705.4|10
1607351380000|2020-12-07 14:29:40|5743.21|5705.21|5741.04|5703.04|5743.21|5705.21|5741.04|5703.04|10
1607351390000|2020-12-07 14:29:50|5741.19|5703.19|5740.33|5702.33|5741.34|5703.34|5740.33|5702.33|10
1607351400000|2020-12-07 14:30:00|5740.03|5702.03|5740.17|5702.17|5740.22|5702.22|5739.86|5701.86|10
1607351410000|2020-12-07 14:30:10|5740.24|5702.24|5741.29|5703.29|5741.29|5703.29|5740.24|5702.24|10
1607351420000|2020-12-07 14:30:20|5741.3|5703.3|5742.7|5704.7|5742.7|5704.7|5741.22|5703.22|10
1607351430000|2020-12-07 14:30:30|5742.64|5704.64|5743.6|5705.6|5743.6|5705.6|5742.57|5704.57|10
1607351440000|2020-12-07 14:30:40|5743.54|5705.54|5743.96|5705.96|5744.04|5706.04|5743.54|5705.54|10
1607351450000|2020-12-07 14:30:50|5743.94|5705.94|5743.81|5705.81|5744.19|5706.19|5743.81|5705.81|8
1607351460000|2020-12-07 14:31:00|5743.95|5705.95|5743.75|5705.75|5744.18|5706.18|5743.75|5705.75|10
1607351470000|2020-12-07 14:31:10|5743.79|5705.79|5742.98|5704.98|5743.84|5705.84|5742.93|5704.93|10
1607351480000|2020-12-07 14:31:20|5743.02|5705.02|5743.12|5705.12|5743.33|5705.33|5742.93|5704.93|10
1607351490000|2020-12-07 14:31:30|5743.08|5705.08|5743.32|5705.32|5743.32|5705.32|5743.08|5705.08|7
1607351500000|2020-12-07 14:31:40|5743.3|5705.3|5742.38|5704.38|5743.3|5705.3|5742.38|5704.38|10
1607351510000|2020-12-07 14:31:50|5742.28|5704.28|5742.3|5704.3|5742.56|5704.56|5742.23|5704.23|10
1607351520000|2020-12-07 14:32:00|5742.25|5704.25|5742.48|5704.48|5742.48|5704.48|5742.13|5704.13|10
1607351530000|2020-12-07 14:32:10|5742.44|5704.44|5742.17|5704.17|5742.44|5704.44|5742.17|5704.17|10
1607351540000|2020-12-07 14:32:20|5742.15|5704.15|5741.46|5703.46|5742.15|5704.15|5741.46|5703.46|10
1607351550000|2020-12-07 14:32:30|5741.48|5703.48|5741.42|5703.42|5741.48|5703.48|5741.38|5703.38|10
1607351560000|2020-12-07 14:32:40|5741.46|5703.46|5741.47|5703.47|5741.51|5703.51|5741.34|5703.34|10
1607351570000|2020-12-07 14:32:50|5741.13|5703.13|5740.57|5702.57|5741.13|5703.13|5740.57|5702.57|8
1607351580000|2020-12-07 14:33:00|5740.58|5702.58|5740.22|5702.22|5740.58|5702.58|5740.22|5702.22|10
1607351590000|2020-12-07 14:33:10|5740.08|5702.08|5737.75|5699.75|5740.08|5702.08|5737.75|5699.75|10
1607351600000|2020-12-07 14:33:20|5737.8|5699.8|5737.33|5699.33|5737.8|5699.8|5737.28|5699.28|9
1607351610000|2020-12-07 14:33:30|5736.92|5698.92|5737.21|5699.21|5737.24|5699.24|5736.71|5698.71|9
1607351620000|2020-12-07 14:33:40|5736.89|5698.89|5736.74|5698.74|5737.07|5699.07|5736.74|5698.74|9
1607351630000|2020-12-07 14:33:50|5736.67|5698.67|5736.41|5698.41|5736.67|5698.67|5736.34|5698.34|9
1607351640000|2020-12-07 14:34:00|5736.28|5698.28|5736.89|5698.89|5736.89|5698.89|5736.28|5698.28|9
1607351650000|2020-12-07 14:34:10|5736.86|5698.86|5737.83|5699.83|5737.83|5699.83|5736.86|5698.86|10
1607351660000|2020-12-07 14:34:20|5737.98|5699.98|5738.37|5700.37|5738.41|5700.41|5737.98|5699.98|9
1607351670000|2020-12-07 14:34:30|5738.35|5700.35|5738.77|5700.77|5739.04|5701.04|5738.35|5700.35|9
1607351680000|2020-12-07 14:34:40|5738.63|5700.63|5738.48|5700.48|5738.85|5700.85|5738.48|5700.48|10
1607351690000|2020-12-07 14:34:50|5738.52|5700.52|5738.64|5700.64|5738.66|5700.66|5738.34|5700.34|10
1607351700000|2020-12-07 14:35:00|5738.65|5700.65|5739.11|5701.11|5739.11|5701.11|5738.65|5700.65|9
1607351710000|2020-12-07 14:35:10|5739.1|5701.1|5739.12|5701.12|5739.26|5701.26|5739.02|5701.02|10
1607351720000|2020-12-07 14:35:20|5739.1|5701.1|5738.7|5700.7|5739.17|5701.17|5738.7|5700.7|8
1607351730000|2020-12-07 14:35:30|5738.45|5700.45|5737.51|5699.51|5738.45|5700.45|5737.51|5699.51|9
1607351740000|2020-12-07 14:35:40|5737.42|5699.42|5736.76|5698.76|5737.42|5699.42|5736.64|5698.64|10
1607351750000|2020-12-07 14:35:50|5736.93|5698.93|5737.49|5699.49|5737.49|5699.49|5736.93|5698.93|10
1607351760000|2020-12-07 14:36:00|5737.44|5699.44|5737.25|5699.25|5737.52|5699.52|5737.2|5699.2|10
1607351770000|2020-12-07 14:36:10|5737.18|5699.18|5736.67|5698.67|5737.18|5699.18|5736.6|5698.6|10
1607351780000|2020-12-07 14:36:20|5736.44|5698.44|5735.58|5697.58|5736.44|5698.44|5735.58|5697.58|10
1607351790000|2020-12-07 14:36:30|5735.46|5697.46|5735.34|5697.34|5735.64|5697.64|5735.3|5697.3|9
1607351800000|2020-12-07 14:36:40|5735.28|5697.28|5734.71|5696.71|5735.31|5697.31|5734.66|5696.66|9
1607351810000|2020-12-07 14:36:50|5734.91|5696.91|5734.68|5696.68|5734.91|5696.91|5734.68|5696.68|10
1607351820000|2020-12-07 14:37:00|5734.91|5696.91|5735.57|5697.57|5735.57|5697.57|5734.91|5696.91|10
1607351830000|2020-12-07 14:37:10|5735.68|5697.68|5736.69|5698.69|5736.79|5698.79|5735.61|5697.61|10
1607351840000|2020-12-07 14:37:20|5736.6|5698.6|5736.96|5698.96|5736.96|5698.96|5736.58|5698.58|10
1607351850000|2020-12-07 14:37:30|5737.04|5699.04|5736.3|5698.3|5737.04|5699.04|5736.3|5698.3|10
1607351860000|2020-12-07 14:37:40|5736.37|5698.37|5735.37|5697.37|5736.37|5698.37|5735.37|5697.37|10
1607351870000|2020-12-07 14:37:50|5735.21|5697.21|5734.89|5696.89|5735.22|5697.22|5734.89|5696.89|9
1607351880000|2020-12-07 14:38:00|5734.67|5696.67|5733.86|5695.86|5734.67|5696.67|5733.86|5695.86|10
1607351890000|2020-12-07 14:38:10|5733.82|5695.82|5733.72|5695.72|5733.94|5695.94|5733.68|5695.68|10
1607351900000|2020-12-07 14:38:20|5733.51|5695.51|5732.63|5694.63|5733.51|5695.51|5732.63|5694.63|10
1607351910000|2020-12-07 14:38:30|5732.45|5694.45|5731.15|5693.15|5732.45|5694.45|5731.15|5693.15|9
1607351920000|2020-12-07 14:38:40|5731.03|5693.03|5730.22|5692.22|5731.03|5693.03|5730.22|5692.22|9
1607351930000|2020-12-07 14:38:50|5730.03|5692.03|5729.56|5691.56|5730.03|5692.03|5729.56|5691.56|8
1607351940000|2020-12-07 14:39:00|5729.63|5691.63|5729.44|5691.44|5729.63|5691.63|5729.44|5691.44|8
1607351950000|2020-12-07 14:39:10|5729.47|5691.47|5729.46|5691.46|5729.59|5691.59|5729.35|5691.35|10
1607351960000|2020-12-07 14:39:20|5729.42|5691.42|5729.12|5691.12|5729.56|5691.56|5729.12|5691.12|10
1607351970000|2020-12-07 14:39:30|5728.77|5690.77|5727.26|5689.26|5728.77|5690.77|5727.15|5689.15|9
1607351980000|2020-12-07 14:39:40|5727.1|5689.1|5725.92|5687.92|5727.1|5689.1|5725.92|5687.92|10
1607351990000|2020-12-07 14:39:50|5725.85|5687.85|5724.49|5686.49|5725.85|5687.85|5724.49|5686.49|10
1607352000000|2020-12-07 14:40:00|5724.05|5686.05|5722.5|5684.5|5724.05|5686.05|5722.5|5684.5|10
1607352010000|2020-12-07 14:40:10|5721.81|5683.81|5721.37|5683.37|5721.81|5683.81|5721.3|5683.3|10
1607352020000|2020-12-07 14:40:20|5721.28|5683.28|5721.42|5683.42|5721.62|5683.62|5720.87|5682.87|10
1607352030000|2020-12-07 14:40:30|5721.69|5683.69|5721.81|5683.81|5721.87|5683.87|5721.38|5683.38|10
1607352040000|2020-12-07 14:40:40|5721.84|5683.84|5723.42|5685.42|5723.42|5685.42|5721.84|5683.84|10
1607352050000|2020-12-07 14:40:50|5723.48|5685.48|5724.38|5686.38|5724.38|5686.38|5723.48|5685.48|10
1607352060000|2020-12-07 14:41:00|5724.35|5686.35|5724.94|5686.94|5725|5687|5724.35|5686.35|9
1607352070000|2020-12-07 14:41:10|5724.7|5686.7|5723.26|5685.26|5724.7|5686.7|5723.26|5685.26|10
1607352080000|2020-12-07 14:41:20|5723.24|5685.24|5722.14|5684.14|5723.24|5685.24|5722.14|5684.14|10
1607352090000|2020-12-07 14:41:30|5722.07|5684.07|5722.18|5684.18|5722.22|5684.22|5722.06|5684.06|9
1607352100000|2020-12-07 14:41:40|5722.13|5684.13|5721.76|5683.76|5722.13|5684.13|5721.76|5683.76|10
1607352110000|2020-12-07 14:41:50|5721.73|5683.73|5720.58|5682.58|5721.73|5683.73|5720.58|5682.58|10
1607352120000|2020-12-07 14:42:00|5720.37|5682.37|5719.13|5681.13|5720.39|5682.39|5719.13|5681.13|10
1607352130000|2020-12-07 14:42:10|5718.99|5680.99|5717.89|5679.89|5719.05|5681.05|5717.89|5679.89|8
1607352140000|2020-12-07 14:42:20|5717.87|5679.87|5716.45|5678.45|5717.89|5679.89|5716.45|5678.45|10
1607352150000|2020-12-07 14:42:30|5716.58|5678.58|5715.15|5677.15|5716.58|5678.58|5715.15|5677.15|9
1607352160000|2020-12-07 14:42:40|5714.98|5676.98|5714.62|5676.62|5714.98|5676.98|5714.62|5676.62|10
1607352170000|2020-12-07 14:42:50|5714.6|5676.6|5713.86|5675.86|5714.66|5676.66|5713.86|5675.86|10
1607352180000|2020-12-07 14:43:00|5713.78|5675.78|5713.65|5675.65|5713.95|5675.95|5713.65|5675.65|10
1607352190000|2020-12-07 14:43:10|5713.7|5675.7|5713.67|5675.67|5713.78|5675.78|5713.6|5675.6|9
1607352200000|2020-12-07 14:43:20|5713.76|5675.76|5715.68|5677.68|5715.68|5677.68|5713.7|5675.7|9
1607352210000|2020-12-07 14:43:30|5715.78|5677.78|5716.12|5678.12|5716.24|5678.24|5715.78|5677.78|10
1607352220000|2020-12-07 14:43:40|5715.94|5677.94|5716.05|5678.05|5716.39|5678.39|5715.76|5677.76|9
1607352230000|2020-12-07 14:43:50|5716.02|5678.02|5716.03|5678.03|5716.3|5678.3|5716.02|5678.02|10
1607352240000|2020-12-07 14:44:00|5715.76|5677.76|5715.8|5677.8|5715.92|5677.92|5715.67|5677.67|9
1607352250000|2020-12-07 14:44:10|5715.64|5677.64|5714.84|5676.84|5715.64|5677.64|5714.4|5676.4|9
1607352260000|2020-12-07 14:44:20|5713.94|5675.94|5712.67|5674.67|5713.94|5675.94|5712.53|5674.53|10
1607352270000|2020-12-07 14:44:30|5712.59|5674.59|5712.34|5674.34|5712.59|5674.59|5712.27|5674.27|10
1607352280000|2020-12-07 14:44:40|5713.01|5675.01|5713.06|5675.06|5713.23|5675.23|5712.98|5674.98|9
1607352290000|2020-12-07 14:44:50|5713.34|5675.34|5713.56|5675.56|5713.56|5675.56|5713.32|5675.32|8
1607352300000|2020-12-07 14:45:00|5713.69|5675.69|5713.63|5675.63|5713.7|5675.7|5713.49|5675.49|10
1607352310000|2020-12-07 14:45:10|5713.4|5675.4|5714.91|5676.91|5714.91|5676.91|5713.4|5675.4|8
1607352320000|2020-12-07 14:45:20|5715.04|5677.04|5715.51|5677.51|5715.79|5677.79|5715.04|5677.04|10
1607352330000|2020-12-07 14:45:30|5715.46|5677.46|5716.41|5678.41|5716.43|5678.43|5715.46|5677.46|8
1607352340000|2020-12-07 14:45:40|5716.4|5678.4|5716.59|5678.59|5716.69|5678.69|5716.23|5678.23|10
1607352350000|2020-12-07 14:45:50|5716.56|5678.56|5716.58|5678.58|5716.64|5678.64|5716.37|5678.37|9
1607352360000|2020-12-07 14:46:00|5716.17|5678.17|5715.59|5677.59|5716.25|5678.25|5715.56|5677.56|10
1607352370000|2020-12-07 14:46:10|5715.49|5677.49|5715.33|5677.33|5715.57|5677.57|5714.85|5676.85|10
1607352380000|2020-12-07 14:46:20|5715.44|5677.44|5717.04|5679.04|5717.04|5679.04|5715.42|5677.42|9
1607352390000|2020-12-07 14:46:30|5717.39|5679.39|5720.44|5682.44|5720.44|5682.44|5717.39|5679.39|10
1607352400000|2020-12-07 14:46:40|5722.01|5684.01|5722.6|5684.6|5723.17|5685.17|5722.01|5684.01|10
1607352410000|2020-12-07 14:46:50|5722.81|5684.81|5726.2|5688.2|5726.2|5688.2|5722.81|5684.81|10
1607352420000|2020-12-07 14:47:00|5726.36|5688.36|5727.98|5689.98|5727.98|5689.98|5726.36|5688.36|10
1607352430000|2020-12-07 14:47:10|5728.45|5690.45|5729.74|5691.74|5729.74|5691.74|5728.44|5690.44|10
1607352440000|2020-12-07 14:47:20|5730.28|5692.28|5730.72|5692.72|5731.13|5693.13|5730.28|5692.28|10
1607352450000|2020-12-07 14:47:30|5730.79|5692.79|5732.03|5694.03|5732.03|5694.03|5730.77|5692.77|10
1607352460000|2020-12-07 14:47:40|5732.04|5694.04|5733.01|5695.01|5733.02|5695.02|5732.04|5694.04|10
1607352470000|2020-12-07 14:47:50|5733.38|5695.38|5732.52|5694.52|5733.38|5695.38|5732.52|5694.52|9
1607352480000|2020-12-07 14:48:00|5732.47|5694.47|5731.9|5693.9|5732.47|5694.47|5731.9|5693.9|10
1607352490000|2020-12-07 14:48:10|5731.78|5693.78|5731.98|5693.98|5732.01|5694.01|5731.67|5693.67|9
1607352500000|2020-12-07 14:48:20|5731.84|5693.84|5730.96|5692.96|5731.84|5693.84|5730.91|5692.91|9
1607352510000|2020-12-07 14:48:30|5730.81|5692.81|5730.11|5692.11|5730.85|5692.85|5730.11|5692.11|8
1607352520000|2020-12-07 14:48:40|5729.91|5691.91|5729.04|5691.04|5729.91|5691.91|5729.04|5691.04|10
1607352530000|2020-12-07 14:48:50|5728.98|5690.98|5728.54|5690.54|5729.05|5691.05|5728.54|5690.54|10
1607352540000|2020-12-07 14:49:00|5728.51|5690.51|5728.51|5690.51|5728.59|5690.59|5728.44|5690.44|10
1607352550000|2020-12-07 14:49:10|5728.55|5690.55|5729.79|5691.79|5729.79|5691.79|5728.55|5690.55|9
1607352560000|2020-12-07 14:49:20|5729.75|5691.75|5729.12|5691.12|5729.76|5691.76|5729.12|5691.12|9
1607352570000|2020-12-07 14:49:30|5729|5691|5728.32|5690.32|5729|5691|5728.32|5690.32|10
1607352580000|2020-12-07 14:49:40|5728.12|5690.12|5726.45|5688.45|5728.12|5690.12|5726.45|5688.45|10
1607352590000|2020-12-07 14:49:50|5726.46|5688.46|5726.03|5688.03|5726.53|5688.53|5726.03|5688.03|10
1607352600000|2020-12-07 14:50:00|5726.01|5688.01|5724.97|5686.97|5726.01|5688.01|5724.97|5686.97|9
1607352610000|2020-12-07 14:50:10|5725.11|5687.11|5724.74|5686.74|5725.11|5687.11|5724.72|5686.72|10
1607352620000|2020-12-07 14:50:20|5724.76|5686.76|5725.31|5687.31|5725.31|5687.31|5724.76|5686.76|9
1607352630000|2020-12-07 14:50:30|5725.43|5687.43|5726.26|5688.26|5726.26|5688.26|5725.42|5687.42|8
1607352640000|2020-12-07 14:50:40|5726.32|5688.32|5726.54|5688.54|5726.7|5688.7|5726.32|5688.32|10
1607352650000|2020-12-07 14:50:50|5726.48|5688.48|5726.69|5688.69|5726.83|5688.83|5726.38|5688.38|10
1607352660000|2020-12-07 14:51:00|5726.57|5688.57|5726.85|5688.85|5726.94|5688.94|5726.5|5688.5|10
1607352670000|2020-12-07 14:51:10|5727.03|5689.03|5728.2|5690.2|5728.2|5690.2|5727.02|5689.02|10
1607352680000|2020-12-07 14:51:20|5728.31|5690.31|5729.46|5691.46|5729.46|5691.46|5728.23|5690.23|10
1607352690000|2020-12-07 14:51:30|5729.41|5691.41|5730.67|5692.67|5730.67|5692.67|5729.41|5691.41|10
1607352700000|2020-12-07 14:51:40|5730.6|5692.6|5732.13|5694.13|5732.13|5694.13|5730.6|5692.6|10
1607352710000|2020-12-07 14:51:50|5732.29|5694.29|5732.97|5694.97|5733.06|5695.06|5732.29|5694.29|9
1607352720000|2020-12-07 14:52:00|5733.07|5695.07|5732.8|5694.8|5733.15|5695.15|5732.63|5694.63|10
1607352730000|2020-12-07 14:52:10|5732.83|5694.83|5733.48|5695.48|5733.48|5695.48|5732.83|5694.83|10
1607352740000|2020-12-07 14:52:20|5733.46|5695.46|5733.95|5695.95|5734.1|5696.1|5733.46|5695.46|10
1607352750000|2020-12-07 14:52:30|5733.93|5695.93|5733.29|5695.29|5733.95|5695.95|5733.28|5695.28|9
1607352760000|2020-12-07 14:52:40|5733.24|5695.24|5730.96|5692.96|5733.3|5695.3|5730.96|5692.96|9
1607352770000|2020-12-07 14:52:50|5731.11|5693.11|5729.36|5691.36|5731.11|5693.11|5729.25|5691.25|10
1607352780000|2020-12-07 14:53:00|5729.37|5691.37|5729.35|5691.35|5729.42|5691.42|5729.1|5691.1|9
1607352790000|2020-12-07 14:53:10|5729.21|5691.21|5728.72|5690.72|5729.21|5691.21|5728.72|5690.72|9
1607352800000|2020-12-07 14:53:20|5728.7|5690.7|5728.57|5690.57|5728.72|5690.72|5728.55|5690.55|8
1607352810000|2020-12-07 14:53:30|5728.38|5690.38|5728.05|5690.05|5728.38|5690.38|5727.94|5689.94|9
1607352820000|2020-12-07 14:53:40|5728.16|5690.16|5729.14|5691.14|5729.14|5691.14|5728.02|5690.02|10
1607352830000|2020-12-07 14:53:50|5729.28|5691.28|5730.26|5692.26|5730.27|5692.27|5729.28|5691.28|10
1607352840000|2020-12-07 14:54:00|5730.27|5692.27|5730.39|5692.39|5730.39|5692.39|5730.26|5692.26|9
1607352850000|2020-12-07 14:54:10|5730.41|5692.41|5730.38|5692.38|5730.43|5692.43|5730.15|5692.15|9
1607352860000|2020-12-07 14:54:20|5730.2|5692.2|5730.8|5692.8|5730.8|5692.8|5730.2|5692.2|8
1607352870000|2020-12-07 14:54:30|5730.79|5692.79|5731.41|5693.41|5731.41|5693.41|5730.79|5692.79|9
1607352880000|2020-12-07 14:54:40|5731.4|5693.4|5731.56|5693.56|5731.56|5693.56|5731.4|5693.4|8
1607352890000|2020-12-07 14:54:50|5731.46|5693.46|5730.25|5692.25|5731.46|5693.46|5730.25|5692.25|9
1607352900000|2020-12-07 14:55:00|5730.2|5692.2|5729.54|5691.54|5730.2|5692.2|5729.54|5691.54|10
1607352910000|2020-12-07 14:55:10|5729.23|5691.23|5729.18|5691.18|5729.61|5691.61|5729.18|5691.18|10
1607352920000|2020-12-07 14:55:20|5729.3|5691.3|5729.24|5691.24|5729.64|5691.64|5729.24|5691.24|10
1607352930000|2020-12-07 14:55:30|5729.39|5691.39|5729.13|5691.13|5729.39|5691.39|5729.03|5691.03|10
1607352940000|2020-12-07 14:55:40|5729.22|5691.22|5730|5692|5730.01|5692.01|5729.22|5691.22|9
1607352950000|2020-12-07 14:55:50|5729.99|5691.99|5730.35|5692.35|5730.35|5692.35|5729.99|5691.99|9
1607352960000|2020-12-07 14:56:00|5730.46|5692.46|5729.94|5691.94|5730.54|5692.54|5729.94|5691.94|9
1607352970000|2020-12-07 14:56:10|5729.97|5691.97|5729.52|5691.52|5729.97|5691.97|5729.52|5691.52|10
1607352980000|2020-12-07 14:56:20|5729.61|5691.61|5729.53|5691.53|5729.64|5691.64|5729.47|5691.47|10
1607352990000|2020-12-07 14:56:30|5729.42|5691.42|5729.43|5691.43|5729.5|5691.5|5729.41|5691.41|10
1607353000000|2020-12-07 14:56:40|5729.54|5691.54|5730.15|5692.15|5730.15|5692.15|5729.3|5691.3|10
1607353010000|2020-12-07 14:56:50|5730.25|5692.25|5730.96|5692.96|5730.96|5692.96|5730.25|5692.25|9
1607353020000|2020-12-07 14:57:00|5731.12|5693.12|5731.59|5693.59|5731.71|5693.71|5731.12|5693.12|9
1607353030000|2020-12-07 14:57:10|5731.63|5693.63|5732.34|5694.34|5732.41|5694.41|5731.57|5693.57|10
1607353040000|2020-12-07 14:57:20|5732.71|5694.71|5732.67|5694.67|5732.98|5694.98|5732.62|5694.62|10
1607353050000|2020-12-07 14:57:30|5732.73|5694.73|5733.87|5695.87|5733.87|5695.87|5732.67|5694.67|10
1607353060000|2020-12-07 14:57:40|5733.9|5695.9|5732.66|5694.66|5733.9|5695.9|5732.66|5694.66|10
1607353070000|2020-12-07 14:57:50|5732.68|5694.68|5732.41|5694.41|5732.81|5694.81|5732.32|5694.32|9
1607353080000|2020-12-07 14:58:00|5732.31|5694.31|5732.22|5694.22|5732.35|5694.35|5732.22|5694.22|8
1607353090000|2020-12-07 14:58:10|5732.14|5694.14|5731.41|5693.41|5732.14|5694.14|5731.41|5693.41|7
1607353100000|2020-12-07 14:58:20|5731.37|5693.37|5730.89|5692.89|5731.37|5693.37|5730.82|5692.82|10
1607353110000|2020-12-07 14:58:30|5730.91|5692.91|5730.94|5692.94|5731.08|5693.08|5730.82|5692.82|10
1607353120000|2020-12-07 14:58:40|5730.93|5692.93|5731.23|5693.23|5731.23|5693.23|5730.84|5692.84|9
1607353130000|2020-12-07 14:58:50|5731.21|5693.21|5731.71|5693.71|5731.71|5693.71|5731.21|5693.21|10
1607353140000|2020-12-07 14:59:00|5731.63|5693.63|5731.36|5693.36|5731.65|5693.65|5731.36|5693.36|8
1607353150000|2020-12-07 14:59:10|5731.29|5693.29|5730.75|5692.75|5731.29|5693.29|5730.71|5692.71|10
1607353160000|2020-12-07 14:59:20|5730.62|5692.62|5730.47|5692.47|5730.83|5692.83|5730.47|5692.47|9
1607353170000|2020-12-07 14:59:30|5730.44|5692.44|5730.39|5692.39|5730.44|5692.44|5730.14|5692.14|9
1607353180000|2020-12-07 14:59:40|5730.4|5692.4|5730.16|5692.16|5730.4|5692.4|5730.11|5692.11|10
1607353190000|2020-12-07 14:59:50|5730.19|5692.19|5730.27|5692.27|5730.39|5692.39|5730.19|5692.19|9
1607353200000|2020-12-07 15:00:00|5730.38|5692.38|5729.38|5691.38|5730.38|5692.38|5729.38|5691.38|10
1607353210000|2020-12-07 15:00:10|5729.15|5691.15|5727.35|5689.35|5729.15|5691.15|5727.35|5689.35|10
1607353220000|2020-12-07 15:00:20|5727.25|5689.25|5726.96|5688.96|5727.25|5689.25|5726.96|5688.96|10
1607353230000|2020-12-07 15:00:30|5726.97|5688.97|5727.73|5689.73|5727.88|5689.88|5726.85|5688.85|10
1607353240000|2020-12-07 15:00:40|5727.97|5689.97|5728.16|5690.16|5728.16|5690.16|5727.86|5689.86|9
1607353250000|2020-12-07 15:00:50|5728.11|5690.11|5728.93|5690.93|5728.93|5690.93|5728.11|5690.11|10
1607353260000|2020-12-07 15:01:00|5729|5691|5729.85|5691.85|5729.85|5691.85|5729|5691|10
1607353270000|2020-12-07 15:01:10|5729.88|5691.88|5731.65|5693.65|5731.65|5693.65|5729.88|5691.88|10
1607353280000|2020-12-07 15:01:20|5731.99|5693.99|5733.57|5695.57|5733.57|5695.57|5731.99|5693.99|10
1607353290000|2020-12-07 15:01:30|5733.65|5695.65|5734.1|5696.1|5734.17|5696.17|5733.65|5695.65|10
1607353300000|2020-12-07 15:01:40|5734.09|5696.09|5734.33|5696.33|5734.4|5696.4|5734.09|5696.09|8
1607353310000|2020-12-07 15:01:50|5734.46|5696.46|5734.6|5696.6|5734.87|5696.87|5734.46|5696.46|9
1607353320000|2020-12-07 15:02:00|5734.59|5696.59|5734.13|5696.13|5734.59|5696.59|5734.12|5696.12|8
1607353330000|2020-12-07 15:02:10|5734.16|5696.16|5734.36|5696.36|5734.41|5696.41|5734.16|5696.16|9
1607353340000|2020-12-07 15:02:20|5734.31|5696.31|5734.73|5696.73|5734.73|5696.73|5734.25|5696.25|10
1607353350000|2020-12-07 15:02:30|5735.01|5697.01|5734.89|5696.89|5735.03|5697.03|5734.88|5696.88|9
1607353360000|2020-12-07 15:02:40|5735.13|5697.13|5735.5|5697.5|5735.56|5697.56|5735.13|5697.13|10
1607353370000|2020-12-07 15:02:50|5735.44|5697.44|5735.31|5697.31|5735.44|5697.44|5735.16|5697.16|10
1607353380000|2020-12-07 15:03:00|5735.23|5697.23|5735.36|5697.36|5735.5|5697.5|5735.23|5697.23|9
1607353390000|2020-12-07 15:03:10|5735.32|5697.32|5734.85|5696.85|5735.38|5697.38|5734.83|5696.83|9
1607353400000|2020-12-07 15:03:20|5735.07|5697.07|5735.39|5697.39|5735.41|5697.41|5735.07|5697.07|8
1607353410000|2020-12-07 15:03:30|5735.41|5697.41|5734.96|5696.96|5735.52|5697.52|5734.93|5696.93|10
1607353420000|2020-12-07 15:03:40|5734.97|5696.97|5733.84|5695.84|5734.97|5696.97|5733.84|5695.84|10
1607353430000|2020-12-07 15:03:50|5734.06|5696.06|5734.57|5696.57|5734.57|5696.57|5733.88|5695.88|9
1607353440000|2020-12-07 15:04:00|5734.65|5696.65|5734.65|5696.65|5734.74|5696.74|5734.57|5696.57|10
1607353450000|2020-12-07 15:04:10|5734.63|5696.63|5734.92|5696.92|5734.95|5696.95|5734.63|5696.63|10
1607353460000|2020-12-07 15:04:20|5734.99|5696.99|5735.48|5697.48|5735.48|5697.48|5734.99|5696.99|7
1607353470000|2020-12-07 15:04:30|5736.46|5698.46|5736.84|5698.84|5737|5699|5736.46|5698.46|9
1607353480000|2020-12-07 15:04:40|5736.65|5698.65|5736.92|5698.92|5736.95|5698.95|5736.65|5698.65|10
1607353490000|2020-12-07 15:04:50|5736.94|5698.94|5736.88|5698.88|5737.23|5699.23|5736.85|5698.85|10
1607353500000|2020-12-07 15:05:00|5736.74|5698.74|5736.39|5698.39|5736.77|5698.77|5736.39|5698.39|8
1607353510000|2020-12-07 15:05:10|5736.24|5698.24|5736.17|5698.17|5736.32|5698.32|5736.16|5698.16|10
1607353520000|2020-12-07 15:05:20|5736.11|5698.11|5735.14|5697.14|5736.11|5698.11|5735.14|5697.14|9
1607353530000|2020-12-07 15:05:30|5734.99|5696.99|5733.1|5695.1|5734.99|5696.99|5733.1|5695.1|9
1607353540000|2020-12-07 15:05:40|5732.73|5694.73|5730.28|5692.28|5732.74|5694.74|5730.28|5692.28|10
1607353550000|2020-12-07 15:05:50|5730|5692|5727.72|5689.72|5730|5692|5727.72|5689.72|10
1607353560000|2020-12-07 15:06:00|5727.49|5689.49|5727.29|5689.29|5727.49|5689.49|5727|5689|8
1607353570000|2020-12-07 15:06:10|5727.34|5689.34|5728.02|5690.02|5728.02|5690.02|5727.34|5689.34|10
1607353580000|2020-12-07 15:06:20|5728.07|5690.07|5730.72|5692.72|5730.72|5692.72|5728.07|5690.07|10
1607353590000|2020-12-07 15:06:30|5731.05|5693.05|5731.63|5693.63|5731.7|5693.7|5731.05|5693.05|9
1607353600000|2020-12-07 15:06:40|5731.91|5693.91|5733.89|5695.89|5733.89|5695.89|5731.91|5693.91|10
1607353610000|2020-12-07 15:06:50|5734.33|5696.33|5734.14|5696.14|5734.43|5696.43|5734.12|5696.12|10
1607353620000|2020-12-07 15:07:00|5734.05|5696.05|5733.65|5695.65|5734.22|5696.22|5733.65|5695.65|10
1607353630000|2020-12-07 15:07:10|5733.44|5695.44|5732.13|5694.13|5733.44|5695.44|5732.13|5694.13|10
1607353640000|2020-12-07 15:07:20|5732|5694|5732.26|5694.26|5732.35|5694.35|5731.51|5693.51|10
1607353650000|2020-12-07 15:07:30|5732.25|5694.25|5732.14|5694.14|5732.42|5694.42|5732.14|5694.14|10
1607353660000|2020-12-07 15:07:40|5732.28|5694.28|5731.68|5693.68|5732.28|5694.28|5731.68|5693.68|10
1607353670000|2020-12-07 15:07:50|5731.66|5693.66|5732.44|5694.44|5732.44|5694.44|5731.65|5693.65|9
1607353680000|2020-12-07 15:08:00|5732.45|5694.45|5733.15|5695.15|5733.23|5695.23|5732.45|5694.45|10
1607353690000|2020-12-07 15:08:10|5733.17|5695.17|5733.72|5695.72|5733.8|5695.8|5733.17|5695.17|9
1607353700000|2020-12-07 15:08:20|5733.49|5695.49|5733.65|5695.65|5733.76|5695.76|5733.48|5695.48|8
1607353710000|2020-12-07 15:08:30|5733.71|5695.71|5732.85|5694.85|5733.79|5695.79|5732.77|5694.77|10
1607353720000|2020-12-07 15:08:40|5732.81|5694.81|5732.6|5694.6|5732.88|5694.88|5732.6|5694.6|10
1607353730000|2020-12-07 15:08:50|5732.5|5694.5|5732.68|5694.68|5732.68|5694.68|5732.29|5694.29|9
1607353740000|2020-12-07 15:09:00|5732.83|5694.83|5733.35|5695.35|5733.41|5695.41|5732.82|5694.82|10
1607353750000|2020-12-07 15:09:10|5733.33|5695.33|5733.28|5695.28|5733.52|5695.52|5733.28|5695.28|9
1607353760000|2020-12-07 15:09:20|5733.27|5695.27|5732.8|5694.8|5733.43|5695.43|5732.8|5694.8|8
1607353770000|2020-12-07 15:09:30|5732.71|5694.71|5732.81|5694.81|5732.81|5694.81|5732.53|5694.53|10
1607353780000|2020-12-07 15:09:40|5732.82|5694.82|5733.17|5695.17|5733.17|5695.17|5732.82|5694.82|8
1607353790000|2020-12-07 15:09:50|5733.37|5695.37|5733.23|5695.23|5733.51|5695.51|5733.23|5695.23|9
1607353800000|2020-12-07 15:10:00|5733.32|5695.32|5733.63|5695.63|5733.63|5695.63|5733.32|5695.32|8
1607353810000|2020-12-07 15:10:10|5733.68|5695.68|5733.78|5695.78|5733.79|5695.79|5733.64|5695.64|9
1607353820000|2020-12-07 15:10:20|5733.54|5695.54|5733.42|5695.42|5733.56|5695.56|5733.35|5695.35|10
1607353830000|2020-12-07 15:10:30|5733.43|5695.43|5733.18|5695.18|5733.56|5695.56|5733.18|5695.18|10
1607353840000|2020-12-07 15:10:40|5733.09|5695.09|5732.3|5694.3|5733.09|5695.09|5732.3|5694.3|8
1607353850000|2020-12-07 15:10:50|5732.34|5694.34|5733.15|5695.15|5733.15|5695.15|5732.29|5694.29|10
1607353860000|2020-12-07 15:11:00|5733.35|5695.35|5733.62|5695.62|5733.7|5695.7|5733.35|5695.35|9
1607353870000|2020-12-07 15:11:10|5733.64|5695.64|5733.76|5695.76|5733.88|5695.88|5733.43|5695.43|10
1607353880000|2020-12-07 15:11:20|5733.88|5695.88|5733.76|5695.76|5733.88|5695.88|5733.26|5695.26|10
1607353890000|2020-12-07 15:11:30|5733.72|5695.72|5734.55|5696.55|5734.55|5696.55|5733.72|5695.72|8
1607353900000|2020-12-07 15:11:40|5734.54|5696.54|5736.21|5698.21|5736.21|5698.21|5734.36|5696.36|10
1607353910000|2020-12-07 15:11:50|5736.67|5698.67|5738.08|5700.08|5738.08|5700.08|5736.67|5698.67|10
1607353920000|2020-12-07 15:12:00|5738.16|5700.16|5737.91|5699.91|5738.31|5700.31|5737.86|5699.86|10
1607353930000|2020-12-07 15:12:10|5737.89|5699.89|5738.49|5700.49|5738.49|5700.49|5737.89|5699.89|10
1607353940000|2020-12-07 15:12:20|5738.43|5700.43|5738.19|5700.19|5738.57|5700.57|5738.16|5700.16|10
1607353950000|2020-12-07 15:12:30|5738.14|5700.14|5737.46|5699.46|5738.14|5700.14|5737.46|5699.46|10
1607353960000|2020-12-07 15:12:40|5737.33|5699.33|5737.24|5699.24|5737.33|5699.33|5737.24|5699.24|9
1607353970000|2020-12-07 15:12:50|5737.42|5699.42|5737.52|5699.52|5737.52|5699.52|5737.38|5699.38|9
1607353980000|2020-12-07 15:13:00|5737.59|5699.59|5737.41|5699.41|5737.63|5699.63|5737.41|5699.41|10
1607353990000|2020-12-07 15:13:10|5737.46|5699.46|5736.99|5698.99|5737.46|5699.46|5736.99|5698.99|10
1607354000000|2020-12-07 15:13:20|5736.93|5698.93|5736.14|5698.14|5736.93|5698.93|5736.13|5698.13|9
1607354010000|2020-12-07 15:13:30|5736.17|5698.17|5735.76|5697.76|5736.22|5698.22|5735.74|5697.74|8
1607354020000|2020-12-07 15:13:40|5736.04|5698.04|5737.22|5699.22|5737.22|5699.22|5736.01|5698.01|9
1607354030000|2020-12-07 15:13:50|5737.34|5699.34|5737.15|5699.15|5737.61|5699.61|5737.11|5699.11|10
1607354040000|2020-12-07 15:14:00|5736.91|5698.91|5736.24|5698.24|5736.91|5698.91|5736.24|5698.24|9
1607354050000|2020-12-07 15:14:10|5736.26|5698.26|5736.45|5698.45|5736.63|5698.63|5736.26|5698.26|8
1607354060000|2020-12-07 15:14:20|5736.42|5698.42|5736.35|5698.35|5736.45|5698.45|5735.93|5697.93|10
1607354070000|2020-12-07 15:14:30|5736.36|5698.36|5736.34|5698.34|5736.39|5698.39|5736.05|5698.05|10
1607354080000|2020-12-07 15:14:40|5736.35|5698.35|5736.63|5698.63|5736.64|5698.64|5736.31|5698.31|9
1607354090000|2020-12-07 15:14:50|5736.67|5698.67|5737.03|5699.03|5737.08|5699.08|5736.67|5698.67|8
1607354100000|2020-12-07 15:15:00|5736.98|5698.98|5736.95|5698.95|5737.08|5699.08|5736.93|5698.93|9
1607354110000|2020-12-07 15:15:10|5737.1|5699.1|5735.96|5697.96|5737.1|5699.1|5735.96|5697.96|10
1607354120000|2020-12-07 15:15:20|5735.52|5697.52|5733.52|5695.52|5735.52|5697.52|5733.44|5695.44|10
1607354130000|2020-12-07 15:15:30|5733.37|5695.37|5733.37|5695.37|5733.5|5695.5|5733.26|5695.26|10
1607354140000|2020-12-07 15:15:40|5733.12|5695.12|5732.64|5694.64|5733.12|5695.12|5732.64|5694.64|10
1607354150000|2020-12-07 15:15:50|5732.66|5694.66|5733.08|5695.08|5733.11|5695.11|5732.57|5694.57|10
1607354160000|2020-12-07 15:16:00|5733.14|5695.14|5733.27|5695.27|5733.41|5695.41|5733.06|5695.06|9
1607354170000|2020-12-07 15:16:10|5733.33|5695.33|5733.7|5695.7|5733.7|5695.7|5733.33|5695.33|10
1607354180000|2020-12-07 15:16:20|5733.8|5695.8|5732.96|5694.96|5733.8|5695.8|5732.96|5694.96|10
1607354190000|2020-12-07 15:16:30|5732.93|5694.93|5732.67|5694.67|5732.93|5694.93|5732.55|5694.55|10
1607354200000|2020-12-07 15:16:40|5732.58|5694.58|5732.75|5694.75|5732.75|5694.75|5732.37|5694.37|9
1607354210000|2020-12-07 15:16:50|5732.78|5694.78|5732.54|5694.54|5732.9|5694.9|5732.54|5694.54|9
1607354220000|2020-12-07 15:17:00|5732.56|5694.56|5732.94|5694.94|5732.98|5694.98|5732.53|5694.53|10
1607354230000|2020-12-07 15:17:10|5732.87|5694.87|5732.75|5694.75|5733.06|5695.06|5732.7|5694.7|8
1607354240000|2020-12-07 15:17:20|5732.83|5694.83|5732.68|5694.68|5732.83|5694.83|5732.61|5694.61|9
1607354250000|2020-12-07 15:17:30|5732.78|5694.78|5734.07|5696.07|5734.07|5696.07|5732.78|5694.78|9
1607354260000|2020-12-07 15:17:40|5734.33|5696.33|5735.56|5697.56|5735.56|5697.56|5734.27|5696.27|10
1607354270000|2020-12-07 15:17:50|5735.35|5697.35|5735.64|5697.64|5735.68|5697.68|5735.15|5697.15|10
1607354280000|2020-12-07 15:18:00|5735.62|5697.62|5735.95|5697.95|5736.06|5698.06|5735.62|5697.62|10
1607354290000|2020-12-07 15:18:10|5735.9|5697.9|5735.76|5697.76|5735.95|5697.95|5735.76|5697.76|8
1607354300000|2020-12-07 15:18:20|5735.86|5697.86|5737.09|5699.09|5737.13|5699.13|5735.86|5697.86|9
1607354310000|2020-12-07 15:18:30|5737.14|5699.14|5737.53|5699.53|5737.55|5699.55|5737.14|5699.14|9
1607354320000|2020-12-07 15:18:40|5737.54|5699.54|5737.59|5699.59|5737.77|5699.77|5737.54|5699.54|10
1607354330000|2020-12-07 15:18:50|5737.61|5699.61|5736.87|5698.87|5737.62|5699.62|5736.87|5698.87|10
1607354340000|2020-12-07 15:19:00|5736.91|5698.91|5737|5699|5737.21|5699.21|5736.85|5698.85|9
1607354350000|2020-12-07 15:19:10|5737.04|5699.04|5737.09|5699.09|5737.09|5699.09|5736.89|5698.89|10
1607354360000|2020-12-07 15:19:20|5737.18|5699.18|5736.66|5698.66|5737.18|5699.18|5736.66|5698.66|9
1607354370000|2020-12-07 15:19:30|5736.65|5698.65|5735.79|5697.79|5736.65|5698.65|5735.7|5697.7|10
1607354380000|2020-12-07 15:19:40|5735.76|5697.76|5735.36|5697.36|5735.76|5697.76|5735.36|5697.36|8
1607354390000|2020-12-07 15:19:50|5735.58|5697.58|5735.46|5697.46|5735.64|5697.64|5735.46|5697.46|8
1607354400000|2020-12-07 15:20:00|5735.45|5697.45|5735.49|5697.49|5735.5|5697.5|5735.43|5697.43|9
1607354410000|2020-12-07 15:20:10|5735.46|5697.46|5735.96|5697.96|5735.99|5697.99|5735.46|5697.46|8
1607354420000|2020-12-07 15:20:20|5736|5698|5736.22|5698.22|5736.22|5698.22|5736|5698|7
1607354430000|2020-12-07 15:20:30|5736.25|5698.25|5736.32|5698.32|5736.51|5698.51|5736.25|5698.25|8
1607354440000|2020-12-07 15:20:40|5736.45|5698.45|5736.66|5698.66|5736.66|5698.66|5736.44|5698.44|9
1607354450000|2020-12-07 15:20:50|5736.63|5698.63|5736.3|5698.3|5736.63|5698.63|5736.26|5698.26|9
1607354460000|2020-12-07 15:21:00|5736.42|5698.42|5736.2|5698.2|5736.48|5698.48|5736.2|5698.2|10
1607354470000|2020-12-07 15:21:10|5736.35|5698.35|5736.61|5698.61|5736.61|5698.61|5736.3|5698.3|9
1607354480000|2020-12-07 15:21:20|5736.57|5698.57|5736.58|5698.58|5736.83|5698.83|5736.57|5698.57|9
1607354490000|2020-12-07 15:21:30|5736.59|5698.59|5736.51|5698.51|5736.84|5698.84|5736.51|5698.51|9
1607354500000|2020-12-07 15:21:40|5736.53|5698.53|5736.84|5698.84|5736.9|5698.9|5736.52|5698.52|10
1607354510000|2020-12-07 15:21:50|5736.83|5698.83|5736.6|5698.6|5736.9|5698.9|5736.6|5698.6|10
1607354520000|2020-12-07 15:22:00|5736.55|5698.55|5735.94|5697.94|5736.55|5698.55|5735.94|5697.94|10
1607354530000|2020-12-07 15:22:10|5735.87|5697.87|5735.53|5697.53|5735.89|5697.89|5735.53|5697.53|9
1607354540000|2020-12-07 15:22:20|5735.61|5697.61|5735.96|5697.96|5736.01|5698.01|5735.61|5697.61|10
1607354550000|2020-12-07 15:22:30|5736|5698|5735.82|5697.82|5736.14|5698.14|5735.82|5697.82|10
1607354560000|2020-12-07 15:22:40|5735.81|5697.81|5735.79|5697.79|5735.83|5697.83|5735.66|5697.66|8
1607354570000|2020-12-07 15:22:50|5735.81|5697.81|5736.09|5698.09|5736.09|5698.09|5735.73|5697.73|10
1607354580000|2020-12-07 15:23:00|5736.03|5698.03|5736.11|5698.11|5736.15|5698.15|5735.98|5697.98|8
1607354590000|2020-12-07 15:23:10|5736.26|5698.26|5736.88|5698.88|5736.88|5698.88|5736.25|5698.25|8
1607354600000|2020-12-07 15:23:20|5736.84|5698.84|5736.82|5698.82|5736.92|5698.92|5736.66|5698.66|10
1607354610000|2020-12-07 15:23:30|5736.86|5698.86|5736.99|5698.99|5737.09|5699.09|5736.86|5698.86|8
1607354620000|2020-12-07 15:23:40|5737|5699|5736.9|5698.9|5737|5699|5736.9|5698.9|8
1607354630000|2020-12-07 15:23:50|5736.88|5698.88|5736.56|5698.56|5736.88|5698.88|5736.56|5698.56|8
1607354640000|2020-12-07 15:24:00|5736.78|5698.78|5736.66|5698.66|5736.81|5698.81|5736.55|5698.55|8
1607354650000|2020-12-07 15:24:10|5736.7|5698.7|5737.02|5699.02|5737.02|5699.02|5736.48|5698.48|10
1607354660000|2020-12-07 15:24:20|5737.2|5699.2|5737.35|5699.35|5737.35|5699.35|5737.15|5699.15|9
1607354670000|2020-12-07 15:24:30|5737.41|5699.41|5737.46|5699.46|5737.51|5699.51|5737.32|5699.32|8
1607354680000|2020-12-07 15:24:40|5737.26|5699.26|5736.83|5698.83|5737.26|5699.26|5736.82|5698.82|7
1607354690000|2020-12-07 15:24:50|5736.81|5698.81|5736.94|5698.94|5736.99|5698.99|5736.74|5698.74|9
1607354700000|2020-12-07 15:25:00|5736.92|5698.92|5737.25|5699.25|5737.25|5699.25|5736.82|5698.82|10
1607354710000|2020-12-07 15:25:10|5737.22|5699.22|5738.05|5700.05|5738.05|5700.05|5737.18|5699.18|10
1607354720000|2020-12-07 15:25:20|5738.15|5700.15|5738.21|5700.21|5738.41|5700.41|5738.15|5700.15|10
1607354730000|2020-12-07 15:25:30|5738.27|5700.27|5737.79|5699.79|5738.38|5700.38|5737.79|5699.79|10
1607354740000|2020-12-07 15:25:40|5737.59|5699.59|5737.45|5699.45|5737.59|5699.59|5737.44|5699.44|6
1607354750000|2020-12-07 15:25:50|5737.44|5699.44|5737.69|5699.69|5737.69|5699.69|5737.42|5699.42|8
1607354760000|2020-12-07 15:26:00|5737.62|5699.62|5737.68|5699.68|5737.71|5699.71|5737.55|5699.55|10
1607354770000|2020-12-07 15:26:10|5737.69|5699.69|5738.15|5700.15|5738.15|5700.15|5737.69|5699.69|10
1607354780000|2020-12-07 15:26:20|5738.18|5700.18|5738.5|5700.5|5738.5|5700.5|5738.18|5700.18|10
1607354790000|2020-12-07 15:26:30|5738.77|5700.77|5739.35|5701.35|5739.37|5701.37|5738.75|5700.75|9
1607354800000|2020-12-07 15:26:40|5739.38|5701.38|5741.93|5703.93|5741.93|5703.93|5739.38|5701.38|10
1607354810000|2020-12-07 15:26:50|5742.05|5704.05|5745.44|5707.44|5745.44|5707.44|5742.05|5704.05|10
1607354820000|2020-12-07 15:27:00|5745.41|5707.41|5745.58|5707.58|5745.85|5707.85|5745.41|5707.41|10
1607354830000|2020-12-07 15:27:10|5745.64|5707.64|5745.47|5707.47|5745.86|5707.86|5745.47|5707.47|10
1607354840000|2020-12-07 15:27:20|5745.56|5707.56|5744.97|5706.97|5745.63|5707.63|5744.97|5706.97|9
1607354850000|2020-12-07 15:27:30|5744.75|5706.75|5746.1|5708.1|5746.1|5708.1|5744.75|5706.75|9
1607354860000|2020-12-07 15:27:40|5746.26|5708.26|5747.74|5709.74|5747.76|5709.76|5746.26|5708.26|10
1607354870000|2020-12-07 15:27:50|5747.8|5709.8|5749.28|5711.28|5749.28|5711.28|5747.8|5709.8|10
1607354880000|2020-12-07 15:28:00|5749.12|5711.12|5750.05|5712.05|5750.05|5712.05|5749|5711|10
1607354890000|2020-12-07 15:28:10|5750.24|5712.24|5751.11|5713.11|5751.11|5713.11|5750.24|5712.24|9
1607354900000|2020-12-07 15:28:20|5751.09|5713.09|5750.35|5712.35|5751.09|5713.09|5750.35|5712.35|9
1607354910000|2020-12-07 15:28:30|5750.37|5712.37|5749.44|5711.44|5750.49|5712.49|5749.44|5711.44|9
1607354920000|2020-12-07 15:28:40|5749.39|5711.39|5749.06|5711.06|5749.81|5711.81|5749.06|5711.06|9
1607354930000|2020-12-07 15:28:50|5749.14|5711.14|5748.7|5710.7|5749.14|5711.14|5748.66|5710.66|10
1607354940000|2020-12-07 15:29:00|5748.54|5710.54|5748.06|5710.06|5748.77|5710.77|5748.06|5710.06|10
1607354950000|2020-12-07 15:29:10|5747.78|5709.78|5746.58|5708.58|5747.79|5709.79|5746.58|5708.58|10
1607354960000|2020-12-07 15:29:20|5746.67|5708.67|5746.41|5708.41|5746.72|5708.72|5746.29|5708.29|10
1607354970000|2020-12-07 15:29:30|5745.91|5707.91|5745.8|5707.8|5746.04|5708.04|5745.68|5707.68|9
1607354980000|2020-12-07 15:29:40|5745.87|5707.87|5746.31|5708.31|5746.32|5708.32|5745.87|5707.87|10
1607354990000|2020-12-07 15:29:50|5746.66|5708.66|5747.35|5709.35|5747.35|5709.35|5746.66|5708.66|10
1607355000000|2020-12-07 15:30:00|5747.33|5709.33|5747.6|5709.6|5747.6|5709.6|5747.33|5709.33|9
1607355010000|2020-12-07 15:30:10|5747.77|5709.77|5748.82|5710.82|5748.82|5710.82|5747.77|5709.77|10
1607355020000|2020-12-07 15:30:20|5748.95|5710.95|5748.72|5710.72|5748.95|5710.95|5748.48|5710.48|10
1607355030000|2020-12-07 15:30:30|5748.67|5710.67|5748.07|5710.07|5748.68|5710.68|5748.07|5710.07|10
1607355040000|2020-12-07 15:30:40|5747.87|5709.87|5747.46|5709.46|5747.92|5709.92|5747.42|5709.42|10
1607355050000|2020-12-07 15:30:50|5747.42|5709.42|5747.27|5709.27|5747.54|5709.54|5747.27|5709.27|9
1607355060000|2020-12-07 15:31:00|5747.37|5709.37|5746.37|5708.37|5747.37|5709.37|5746.33|5708.33|10
1607355070000|2020-12-07 15:31:10|5746.09|5708.09|5745.69|5707.69|5746.1|5708.1|5745.69|5707.69|9
1607355080000|2020-12-07 15:31:20|5745.67|5707.67|5744.87|5706.87|5745.67|5707.67|5744.87|5706.87|10
1607355090000|2020-12-07 15:31:30|5744.43|5706.43|5744.55|5706.55|5744.55|5706.55|5744.28|5706.28|9
1607355100000|2020-12-07 15:31:40|5744.62|5706.62|5744.65|5706.65|5744.8|5706.8|5744.62|5706.62|10
1607355110000|2020-12-07 15:31:50|5744.66|5706.66|5744.04|5706.04|5744.7|5706.7|5744.04|5706.04|10
1607355120000|2020-12-07 15:32:00|5744.05|5706.05|5744.27|5706.27|5744.3|5706.3|5744.03|5706.03|9
1607355130000|2020-12-07 15:32:10|5743.83|5705.83|5743.92|5705.92|5743.98|5705.98|5743.62|5705.62|9
1607355140000|2020-12-07 15:32:20|5743.85|5705.85|5744|5706|5744|5706|5743.85|5705.85|8
1607355150000|2020-12-07 15:32:30|5744.14|5706.14|5743.64|5705.64|5744.14|5706.14|5743.51|5705.51|10
1607355160000|2020-12-07 15:32:40|5743.58|5705.58|5743.52|5705.52|5743.58|5705.58|5743.34|5705.34|8
1607355170000|2020-12-07 15:32:50|5743.44|5705.44|5743.17|5705.17|5743.44|5705.44|5743.17|5705.17|9
1607355180000|2020-12-07 15:33:00|5743.18|5705.18|5742.95|5704.95|5743.2|5705.2|5742.89|5704.89|9
1607355190000|2020-12-07 15:33:10|5743.05|5705.05|5742.88|5704.88|5743.05|5705.05|5742.85|5704.85|10
1607355200000|2020-12-07 15:33:20|5742.94|5704.94|5743.08|5705.08|5743.13|5705.13|5742.79|5704.79|10
1607355210000|2020-12-07 15:33:30|5743.03|5705.03|5743.22|5705.22|5743.31|5705.31|5743.03|5705.03|9
1607355220000|2020-12-07 15:33:40|5743.3|5705.3|5744.14|5706.14|5744.14|5706.14|5743.3|5705.3|9
1607355230000|2020-12-07 15:33:50|5744.16|5706.16|5744.07|5706.07|5744.28|5706.28|5744.07|5706.07|8
1607355240000|2020-12-07 15:34:00|5743.97|5705.97|5743.83|5705.83|5744.14|5706.14|5743.83|5705.83|9
1607355250000|2020-12-07 15:34:10|5743.81|5705.81|5743.13|5705.13|5743.81|5705.81|5743.13|5705.13|10
1607355260000|2020-12-07 15:34:20|5743.14|5705.14|5742.36|5704.36|5743.14|5705.14|5742.36|5704.36|10
1607355270000|2020-12-07 15:34:30|5742.11|5704.11|5740.19|5702.19|5742.11|5704.11|5740.19|5702.19|10
1607355280000|2020-12-07 15:34:40|5739.83|5701.83|5739.47|5701.47|5739.84|5701.84|5739.47|5701.47|10
1607355290000|2020-12-07 15:34:50|5739.45|5701.45|5738.59|5700.59|5739.48|5701.48|5738.59|5700.59|10
1607355300000|2020-12-07 15:35:00|5738.64|5700.64|5738.13|5700.13|5738.64|5700.64|5738.05|5700.05|10
1607355310000|2020-12-07 15:35:10|5738.12|5700.12|5738.21|5700.21|5738.25|5700.25|5738.12|5700.12|9
1607355320000|2020-12-07 15:35:20|5738.32|5700.32|5738.24|5700.24|5738.45|5700.45|5738.24|5700.24|10
1607355330000|2020-12-07 15:35:30|5738.43|5700.43|5737.57|5699.57|5738.43|5700.43|5737.51|5699.51|8
1607355340000|2020-12-07 15:35:40|5737.59|5699.59|5737.8|5699.8|5737.8|5699.8|5737.59|5699.59|9
1607355350000|2020-12-07 15:35:50|5737.77|5699.77|5738.64|5700.64|5738.64|5700.64|5737.77|5699.77|9
1607355360000|2020-12-07 15:36:00|5738.72|5700.72|5738.62|5700.62|5738.95|5700.95|5738.59|5700.59|10
1607355370000|2020-12-07 15:36:10|5738.64|5700.64|5738.35|5700.35|5738.64|5700.64|5738.18|5700.18|9
1607355380000|2020-12-07 15:36:20|5738.37|5700.37|5738.2|5700.2|5738.38|5700.38|5738.17|5700.17|10
1607355390000|2020-12-07 15:36:30|5738.15|5700.15|5737.96|5699.96|5738.28|5700.28|5737.96|5699.96|9
1607355400000|2020-12-07 15:36:40|5737.99|5699.99|5738.15|5700.15|5738.15|5700.15|5737.89|5699.89|9
1607355410000|2020-12-07 15:36:50|5738.16|5700.16|5737.98|5699.98|5738.16|5700.16|5737.74|5699.74|10
1607355420000|2020-12-07 15:37:00|5737.99|5699.99|5737.5|5699.5|5738.01|5700.01|5737.5|5699.5|8
1607355430000|2020-12-07 15:37:10|5737.47|5699.47|5736.96|5698.96|5737.56|5699.56|5736.96|5698.96|9
1607355440000|2020-12-07 15:37:20|5736.99|5698.99|5737.1|5699.1|5737.18|5699.18|5736.99|5698.99|10
1607355450000|2020-12-07 15:37:30|5737.08|5699.08|5737.12|5699.12|5737.12|5699.12|5736.79|5698.79|8
1607355460000|2020-12-07 15:37:40|5737.4|5699.4|5738.6|5700.6|5738.6|5700.6|5737.4|5699.4|10
1607355470000|2020-12-07 15:37:50|5738.57|5700.57|5739.17|5701.17|5739.17|5701.17|5738.57|5700.57|9
1607355480000|2020-12-07 15:38:00|5739.23|5701.23|5738.98|5700.98|5739.26|5701.26|5738.96|5700.96|10
1607355490000|2020-12-07 15:38:10|5738.87|5700.87|5738.93|5700.93|5739.02|5701.02|5738.75|5700.75|9
1607355500000|2020-12-07 15:38:20|5738.92|5700.92|5738.75|5700.75|5738.92|5700.92|5738.57|5700.57|7
1607355510000|2020-12-07 15:38:30|5738.66|5700.66|5737.85|5699.85|5738.66|5700.66|5737.85|5699.85|10
1607355520000|2020-12-07 15:38:40|5737.77|5699.77|5736.78|5698.78|5737.77|5699.77|5736.78|5698.78|10
1607355530000|2020-12-07 15:38:50|5736.54|5698.54|5735.52|5697.52|5736.54|5698.54|5735.52|5697.52|10
1607355540000|2020-12-07 15:39:00|5735.35|5697.35|5735.18|5697.18|5735.39|5697.39|5735.18|5697.18|10
1607355550000|2020-12-07 15:39:10|5735.38|5697.38|5735.26|5697.26|5735.7|5697.7|5735.26|5697.26|9
1607355560000|2020-12-07 15:39:20|5735.19|5697.19|5735.81|5697.81|5735.84|5697.84|5735.19|5697.19|10
1607355570000|2020-12-07 15:39:30|5735.78|5697.78|5738.12|5700.12|5738.12|5700.12|5735.78|5697.78|9
1607355580000|2020-12-07 15:39:40|5738.2|5700.2|5739.65|5701.65|5739.65|5701.65|5738.2|5700.2|10
1607355590000|2020-12-07 15:39:50|5739.67|5701.67|5739.68|5701.68|5739.85|5701.85|5739.54|5701.54|10
1607355600000|2020-12-07 15:40:00|5739.62|5701.62|5740.27|5702.27|5740.27|5702.27|5739.58|5701.58|9
1607355610000|2020-12-07 15:40:10|5740.45|5702.45|5740.59|5702.59|5740.71|5702.71|5740.45|5702.45|10
1607355620000|2020-12-07 15:40:20|5740.89|5702.89|5741.24|5703.24|5741.25|5703.25|5740.69|5702.69|10
1607355630000|2020-12-07 15:40:30|5741.25|5703.25|5740.81|5702.81|5741.25|5703.25|5740.51|5702.51|10
1607355640000|2020-12-07 15:40:40|5740.85|5702.85|5740.52|5702.52|5740.85|5702.85|5740.52|5702.52|9
1607355650000|2020-12-07 15:40:50|5740.61|5702.61|5740.54|5702.54|5740.7|5702.7|5740.54|5702.54|9
1607355660000|2020-12-07 15:41:00|5740.56|5702.56|5739.57|5701.57|5740.56|5702.56|5739.57|5701.57|8
1607355670000|2020-12-07 15:41:10|5739.52|5701.52|5738.59|5700.59|5739.52|5701.52|5738.59|5700.59|9
1607355680000|2020-12-07 15:41:20|5738.55|5700.55|5738.94|5700.94|5738.94|5700.94|5738.36|5700.36|10
1607355690000|2020-12-07 15:41:30|5738.88|5700.88|5738.75|5700.75|5738.98|5700.98|5738.73|5700.73|10
1607355700000|2020-12-07 15:41:40|5738.8|5700.8|5738.83|5700.83|5739.04|5701.04|5738.66|5700.66|10
1607355710000|2020-12-07 15:41:50|5739.15|5701.15|5739.32|5701.32|5739.32|5701.32|5739.14|5701.14|10
1607355720000|2020-12-07 15:42:00|5739.37|5701.37|5739.04|5701.04|5739.37|5701.37|5738.98|5700.98|8
1607355730000|2020-12-07 15:42:10|5738.93|5700.93|5738.23|5700.23|5738.98|5700.98|5738.23|5700.23|9
1607355740000|2020-12-07 15:42:20|5738.24|5700.24|5737.77|5699.77|5738.3|5700.3|5737.75|5699.75|10
1607355750000|2020-12-07 15:42:30|5737.62|5699.62|5738.15|5700.15|5738.15|5700.15|5737.37|5699.37|10
1607355760000|2020-12-07 15:42:40|5738.24|5700.24|5738.62|5700.62|5738.68|5700.68|5738.24|5700.24|10
1607355770000|2020-12-07 15:42:50|5738.79|5700.79|5738.73|5700.73|5738.79|5700.79|5738.56|5700.56|10
1607355780000|2020-12-07 15:43:00|5738.8|5700.8|5738.79|5700.79|5738.92|5700.92|5738.79|5700.79|10
1607355790000|2020-12-07 15:43:10|5738.76|5700.76|5738.72|5700.72|5738.76|5700.76|5738.6|5700.6|8
1607355800000|2020-12-07 15:43:20|5738.62|5700.62|5738.43|5700.43|5738.63|5700.63|5738.42|5700.42|9
1607355810000|2020-12-07 15:43:30|5738.34|5700.34|5738.44|5700.44|5738.44|5700.44|5738.19|5700.19|10
1607355820000|2020-12-07 15:43:40|5738.49|5700.49|5738.25|5700.25|5738.67|5700.67|5738.18|5700.18|10
1607355830000|2020-12-07 15:43:50|5738.26|5700.26|5738.24|5700.24|5738.29|5700.29|5738.12|5700.12|10
1607355840000|2020-12-07 15:44:00|5738.27|5700.27|5737.89|5699.89|5738.27|5700.27|5737.89|5699.89|8
1607355850000|2020-12-07 15:44:10|5737.93|5699.93|5737.75|5699.75|5737.93|5699.93|5737.71|5699.71|8
1607355860000|2020-12-07 15:44:20|5737.7|5699.7|5737.56|5699.56|5737.7|5699.7|5737.47|5699.47|8
1607355870000|2020-12-07 15:44:30|5737.57|5699.57|5737.14|5699.14|5737.57|5699.57|5737.14|5699.14|10
1607355880000|2020-12-07 15:44:40|5737.04|5699.04|5736.66|5698.66|5737.05|5699.05|5736.66|5698.66|9
1607355890000|2020-12-07 15:44:50|5736.65|5698.65|5736.66|5698.66|5736.77|5698.77|5736.49|5698.49|9
1607355900000|2020-12-07 15:45:00|5736.6|5698.6|5736.47|5698.47|5736.6|5698.6|5736.4|5698.4|9
1607355910000|2020-12-07 15:45:10|5736.4|5698.4|5736.99|5698.99|5736.99|5698.99|5736.4|5698.4|9
1607355920000|2020-12-07 15:45:20|5737.1|5699.1|5737.2|5699.2|5737.32|5699.32|5737.1|5699.1|9
1607355930000|2020-12-07 15:45:30|5737.13|5699.13|5737.28|5699.28|5737.49|5699.49|5737.11|5699.11|9
1607355940000|2020-12-07 15:45:40|5737.15|5699.15|5736.71|5698.71|5737.15|5699.15|5736.71|5698.71|9
1607355950000|2020-12-07 15:45:50|5736.69|5698.69|5736.27|5698.27|5736.69|5698.69|5736.27|5698.27|8
1607355960000|2020-12-07 15:46:00|5736.28|5698.28|5736.68|5698.68|5736.68|5698.68|5736.27|5698.27|6
1607355970000|2020-12-07 15:46:10|5736.74|5698.74|5737.03|5699.03|5737.03|5699.03|5736.67|5698.67|10
1607355980000|2020-12-07 15:46:20|5737.07|5699.07|5736.9|5698.9|5737.2|5699.2|5736.9|5698.9|9
1607355990000|2020-12-07 15:46:30|5736.92|5698.92|5737.13|5699.13|5737.25|5699.25|5736.92|5698.92|8
1607356000000|2020-12-07 15:46:40|5737.11|5699.11|5737|5699|5737.38|5699.38|5737|5699|9
1607356010000|2020-12-07 15:46:50|5736.97|5698.97|5737.53|5699.53|5737.53|5699.53|5736.97|5698.97|9
1607356020000|2020-12-07 15:47:00|5737.62|5699.62|5738.52|5700.52|5738.52|5700.52|5737.62|5699.62|9
1607356030000|2020-12-07 15:47:10|5738.54|5700.54|5737.91|5699.91|5738.54|5700.54|5737.91|5699.91|10
1607356040000|2020-12-07 15:47:20|5737.92|5699.92|5738.09|5700.09|5738.09|5700.09|5737.79|5699.79|8
1607356050000|2020-12-07 15:47:30|5738.1|5700.1|5738.27|5700.27|5738.43|5700.43|5738.01|5700.01|9
1607356060000|2020-12-07 15:47:40|5738.42|5700.42|5738.67|5700.67|5738.67|5700.67|5738.29|5700.29|10
1607356070000|2020-12-07 15:47:50|5738.59|5700.59|5739.15|5701.15|5739.15|5701.15|5738.59|5700.59|10
1607356080000|2020-12-07 15:48:00|5739.14|5701.14|5739.5|5701.5|5739.52|5701.52|5739.14|5701.14|9
1607356090000|2020-12-07 15:48:10|5739.53|5701.53|5739.65|5701.65|5739.7|5701.7|5739.52|5701.52|6
1607356100000|2020-12-07 15:48:20|5739.66|5701.66|5739.91|5701.91|5739.99|5701.99|5739.66|5701.66|10
1607356110000|2020-12-07 15:48:30|5739.84|5701.84|5740.76|5702.76|5740.89|5702.89|5739.84|5701.84|9
1607356120000|2020-12-07 15:48:40|5740.85|5702.85|5740.25|5702.25|5740.87|5702.87|5740.25|5702.25|9
1607356130000|2020-12-07 15:48:50|5740.26|5702.26|5739.58|5701.58|5740.26|5702.26|5739.58|5701.58|10
1607356140000|2020-12-07 15:49:00|5739.57|5701.57|5739.76|5701.76|5739.76|5701.76|5739.54|5701.54|10
1607356150000|2020-12-07 15:49:10|5739.88|5701.88|5739.9|5701.9|5740.03|5702.03|5739.88|5701.88|7
1607356160000|2020-12-07 15:49:20|5739.92|5701.92|5740.99|5702.99|5740.99|5702.99|5739.92|5701.92|9
1607356170000|2020-12-07 15:49:30|5740.97|5702.97|5742.21|5704.21|5742.21|5704.21|5740.97|5702.97|10
1607356180000|2020-12-07 15:49:40|5742.18|5704.18|5743.07|5705.07|5743.07|5705.07|5742.17|5704.17|9
1607356190000|2020-12-07 15:49:50|5743.02|5705.02|5743.55|5705.55|5743.82|5705.82|5743.02|5705.02|9
1607356200000|2020-12-07 15:50:00|5743.72|5705.72|5743.3|5705.3|5743.72|5705.72|5743.25|5705.25|10
1607356210000|2020-12-07 15:50:10|5742.96|5704.96|5742.39|5704.39|5743.08|5705.08|5742.37|5704.37|10
1607356220000|2020-12-07 15:50:20|5742.34|5704.34|5741.61|5703.61|5742.37|5704.37|5741.59|5703.59|10
1607356230000|2020-12-07 15:50:30|5741.52|5703.52|5741.38|5703.38|5741.52|5703.52|5740.8|5702.8|9
1607356240000|2020-12-07 15:50:40|5741.35|5703.35|5740.19|5702.19|5741.36|5703.36|5740.19|5702.19|10
1607356250000|2020-12-07 15:50:50|5740.15|5702.15|5739.25|5701.25|5740.15|5702.15|5739.21|5701.21|10
1607356260000|2020-12-07 15:51:00|5738.92|5700.92|5738.66|5700.66|5738.92|5700.92|5738.6|5700.6|10
1607356270000|2020-12-07 15:51:10|5738.55|5700.55|5737.57|5699.57|5738.65|5700.65|5737.57|5699.57|10
1607356280000|2020-12-07 15:51:20|5737.54|5699.54|5737.6|5699.6|5737.62|5699.62|5737.42|5699.42|10
1607356290000|2020-12-07 15:51:30|5737.29|5699.29|5737.49|5699.49|5737.54|5699.54|5737.21|5699.21|10
1607356300000|2020-12-07 15:51:40|5737.51|5699.51|5739.37|5701.37|5739.37|5701.37|5737.51|5699.51|10
1607356310000|2020-12-07 15:51:50|5739.2|5701.2|5739.48|5701.48|5739.48|5701.48|5739.2|5701.2|7
1607356320000|2020-12-07 15:52:00|5739.64|5701.64|5739.38|5701.38|5739.7|5701.7|5739.38|5701.38|9
1607356330000|2020-12-07 15:52:10|5739.24|5701.24|5738.91|5700.91|5739.24|5701.24|5738.89|5700.89|10
1607356340000|2020-12-07 15:52:20|5738.75|5700.75|5738.49|5700.49|5738.77|5700.77|5738.46|5700.46|9
1607356350000|2020-12-07 15:52:30|5738.57|5700.57|5738.36|5700.36|5738.57|5700.57|5738.36|5700.36|9
1607356360000|2020-12-07 15:52:40|5738.29|5700.29|5737.49|5699.49|5738.29|5700.29|5737.49|5699.49|9
1607356370000|2020-12-07 15:52:50|5737.46|5699.46|5737.38|5699.38|5737.46|5699.46|5737.35|5699.35|8
1607356380000|2020-12-07 15:53:00|5737.37|5699.37|5737.45|5699.45|5737.61|5699.61|5737.37|5699.37|9
1607356390000|2020-12-07 15:53:10|5737.35|5699.35|5738.13|5700.13|5738.14|5700.14|5737.33|5699.33|10
1607356400000|2020-12-07 15:53:20|5738.19|5700.19|5738.41|5700.41|5738.5|5700.5|5738.19|5700.19|10
1607356410000|2020-12-07 15:53:30|5738.31|5700.31|5738.58|5700.58|5738.64|5700.64|5738.31|5700.31|9
1607356420000|2020-12-07 15:53:40|5738.61|5700.61|5738.98|5700.98|5739|5701|5738.55|5700.55|9
1607356430000|2020-12-07 15:53:50|5739.15|5701.15|5739.61|5701.61|5739.81|5701.81|5739.04|5701.04|10
1607356440000|2020-12-07 15:54:00|5739.59|5701.59|5740.01|5702.01|5740.01|5702.01|5739.59|5701.59|10
1607356450000|2020-12-07 15:54:10|5740.02|5702.02|5739.84|5701.84|5740.18|5702.18|5739.84|5701.84|8
1607356460000|2020-12-07 15:54:20|5739.91|5701.91|5739.94|5701.94|5739.94|5701.94|5739.56|5701.56|10
1607356470000|2020-12-07 15:54:30|5739.93|5701.93|5739.88|5701.88|5740.01|5702.01|5739.87|5701.87|10
1607356480000|2020-12-07 15:54:40|5739.94|5701.94|5740.07|5702.07|5740.14|5702.14|5739.81|5701.81|9
1607356490000|2020-12-07 15:54:50|5740|5702|5739.49|5701.49|5740|5702|5739.49|5701.49|8
1607356500000|2020-12-07 15:55:00|5739.42|5701.42|5739.72|5701.72|5739.72|5701.72|5739.42|5701.42|9
1607356510000|2020-12-07 15:55:10|5739.81|5701.81|5739.5|5701.5|5739.91|5701.91|5739.5|5701.5|10
1607356520000|2020-12-07 15:55:20|5739.31|5701.31|5738.95|5700.95|5739.42|5701.42|5738.95|5700.95|9
1607356530000|2020-12-07 15:55:30|5738.88|5700.88|5738.36|5700.36|5738.88|5700.88|5738.36|5700.36|10
1607356540000|2020-12-07 15:55:40|5738.33|5700.33|5737.51|5699.51|5738.33|5700.33|5737.45|5699.45|10
1607356550000|2020-12-07 15:55:50|5737.58|5699.58|5737.11|5699.11|5737.58|5699.58|5737.08|5699.08|9
1607356560000|2020-12-07 15:56:00|5737.08|5699.08|5735.86|5697.86|5737.08|5699.08|5735.76|5697.76|10
1607356570000|2020-12-07 15:56:10|5735.81|5697.81|5735.86|5697.86|5735.91|5697.91|5735.69|5697.69|10
1607356580000|2020-12-07 15:56:20|5735.89|5697.89|5736.06|5698.06|5736.06|5698.06|5735.59|5697.59|9
1607356590000|2020-12-07 15:56:30|5735.98|5697.98|5736.39|5698.39|5736.39|5698.39|5735.98|5697.98|8
1607356600000|2020-12-07 15:56:40|5736.45|5698.45|5737.09|5699.09|5737.23|5699.23|5736.45|5698.45|9
1607356610000|2020-12-07 15:56:50|5737.16|5699.16|5737.62|5699.62|5737.88|5699.88|5737.16|5699.16|9
1607356620000|2020-12-07 15:57:00|5737.64|5699.64|5738.35|5700.35|5738.35|5700.35|5737.62|5699.62|10
1607356630000|2020-12-07 15:57:10|5738.46|5700.46|5738.63|5700.63|5738.87|5700.87|5738.46|5700.46|10
1607356640000|2020-12-07 15:57:20|5738.66|5700.66|5739.47|5701.47|5739.47|5701.47|5738.38|5700.38|9
1607356650000|2020-12-07 15:57:30|5739.35|5701.35|5739.78|5701.78|5739.78|5701.78|5738.94|5700.94|9
1607356660000|2020-12-07 15:57:40|5739.93|5701.93|5740.73|5702.73|5740.73|5702.73|5739.93|5701.93|9
1607356670000|2020-12-07 15:57:50|5740.79|5702.79|5741.33|5703.33|5741.33|5703.33|5740.79|5702.79|10
1607356680000|2020-12-07 15:58:00|5741.13|5703.13|5741.21|5703.21|5741.52|5703.52|5741.13|5703.13|10
1607356690000|2020-12-07 15:58:10|5741.18|5703.18|5741.37|5703.37|5741.39|5703.39|5741.18|5703.18|8
1607356700000|2020-12-07 15:58:20|5741.41|5703.41|5741.32|5703.32|5741.41|5703.41|5741.27|5703.27|7
1607356710000|2020-12-07 15:58:30|5741.37|5703.37|5742.29|5704.29|5742.29|5704.29|5741.37|5703.37|9
1607356720000|2020-12-07 15:58:40|5742.6|5704.6|5745.31|5707.31|5745.33|5707.33|5742.6|5704.6|10
1607356730000|2020-12-07 15:58:50|5746.19|5708.19|5745.64|5707.64|5746.47|5708.47|5745.64|5707.64|9
1607356740000|2020-12-07 15:59:00|5745.49|5707.49|5745.44|5707.44|5745.49|5707.49|5745.04|5707.04|10
1607356750000|2020-12-07 15:59:10|5745.5|5707.5|5745.49|5707.49|5745.5|5707.5|5745.22|5707.22|8
1607356760000|2020-12-07 15:59:20|5745.68|5707.68|5746.05|5708.05|5746.06|5708.06|5745.59|5707.59|9
1607356770000|2020-12-07 15:59:30|5746.13|5708.13|5745.56|5707.56|5746.63|5708.63|5745.56|5707.56|9
1607356780000|2020-12-07 15:59:40|5745.5|5707.5|5745.35|5707.35|5745.96|5707.96|5745.35|5707.35|10
1607356790000|2020-12-07 15:59:50|5745.31|5707.31|5744.69|5706.69|5745.31|5707.31|5744.54|5706.54|10
1607356800000|2020-12-07 16:00:00|5745.03|5707.03|5745.22|5707.22|5745.33|5707.33|5745.03|5707.03|10
1607356810000|2020-12-07 16:00:10|5745.21|5707.21|5745.55|5707.55|5745.66|5707.66|5745.21|5707.21|9
1607356820000|2020-12-07 16:00:20|5745.6|5707.6|5746.9|5708.9|5746.9|5708.9|5745.59|5707.59|8
1607356830000|2020-12-07 16:00:30|5746.97|5708.97|5747.58|5709.58|5747.65|5709.65|5746.97|5708.97|10
1607356840000|2020-12-07 16:00:40|5747.91|5709.91|5749.53|5711.53|5749.53|5711.53|5747.91|5709.91|9
1607356850000|2020-12-07 16:00:50|5750.11|5712.11|5752.6|5714.6|5752.6|5714.6|5750.11|5712.11|10
1607356860000|2020-12-07 16:01:00|5753.2|5715.2|5754.9|5716.9|5754.95|5716.95|5753.2|5715.2|10
1607356870000|2020-12-07 16:01:10|5755.07|5717.07|5754.23|5716.23|5755.07|5717.07|5754.23|5716.23|10
1607356880000|2020-12-07 16:01:20|5754.17|5716.17|5756.3|5718.3|5756.4|5718.4|5754.17|5716.17|10
1607356890000|2020-12-07 16:01:30|5756.37|5718.37|5758.28|5720.28|5758.28|5720.28|5756.37|5718.37|9
1607356900000|2020-12-07 16:01:40|5758.52|5720.52|5759.66|5721.66|5759.89|5721.89|5758.52|5720.52|10
1607356910000|2020-12-07 16:01:50|5760.38|5722.38|5761.71|5723.71|5761.71|5723.71|5760.38|5722.38|10
1607356920000|2020-12-07 16:02:00|5761.99|5723.99|5760.93|5722.93|5762.11|5724.11|5760.93|5722.93|10
1607356930000|2020-12-07 16:02:10|5760.95|5722.95|5758.48|5720.48|5760.95|5722.95|5758.48|5720.48|10
1607356940000|2020-12-07 16:02:20|5758.2|5720.2|5757.91|5719.91|5758.2|5720.2|5757.43|5719.43|10
1607356950000|2020-12-07 16:02:30|5757.88|5719.88|5757.86|5719.86|5758.04|5720.04|5757.71|5719.71|8
1607356960000|2020-12-07 16:02:40|5757.88|5719.88|5757.66|5719.66|5757.99|5719.99|5757.66|5719.66|10
1607356970000|2020-12-07 16:02:50|5757.69|5719.69|5756.45|5718.45|5757.69|5719.69|5756.45|5718.45|10
1607356980000|2020-12-07 16:03:00|5756.39|5718.39|5756.38|5718.38|5756.45|5718.45|5756.26|5718.26|10
1607356990000|2020-12-07 16:03:10|5756.46|5718.46|5754.21|5716.21|5756.46|5718.46|5754.21|5716.21|10
1607357000000|2020-12-07 16:03:20|5753.65|5715.65|5749.55|5711.55|5753.65|5715.65|5749.55|5711.55|10
1607357010000|2020-12-07 16:03:30|5749.26|5711.26|5743.63|5705.63|5749.26|5711.26|5743.63|5705.63|10
1607357020000|2020-12-07 16:03:40|5743.37|5705.37|5741.26|5703.26|5743.53|5705.53|5741.26|5703.26|10
1607357030000|2020-12-07 16:03:50|5741.13|5703.13|5742.22|5704.22|5742.22|5704.22|5740.2|5702.2|10
1607357040000|2020-12-07 16:04:00|5742.29|5704.29|5741.28|5703.28|5742.44|5704.44|5741.21|5703.21|9
1607357050000|2020-12-07 16:04:10|5741.01|5703.01|5741.23|5703.23|5741.3|5703.3|5740.89|5702.89|10
1607357060000|2020-12-07 16:04:20|5741.45|5703.45|5741.05|5703.05|5741.69|5703.69|5741.05|5703.05|10
1607357070000|2020-12-07 16:04:30|5741.04|5703.04|5741.27|5703.27|5741.27|5703.27|5740.61|5702.61|10
1607357080000|2020-12-07 16:04:40|5741.24|5703.24|5741.37|5703.37|5741.46|5703.46|5741.16|5703.16|9
1607357090000|2020-12-07 16:04:50|5741.39|5703.39|5741.27|5703.27|5741.66|5703.66|5741.27|5703.27|10
1607357100000|2020-12-07 16:05:00|5741.23|5703.23|5741.64|5703.64|5741.64|5703.64|5741.18|5703.18|10
1607357110000|2020-12-07 16:05:10|5741.74|5703.74|5742.73|5704.73|5742.79|5704.79|5741.74|5703.74|10
1607357120000|2020-12-07 16:05:20|5742.72|5704.72|5743.07|5705.07|5743.07|5705.07|5742.63|5704.63|9
1607357130000|2020-12-07 16:05:30|5743.41|5705.41|5744.7|5706.7|5744.7|5706.7|5743.28|5705.28|9
1607357140000|2020-12-07 16:05:40|5744.68|5706.68|5746.4|5708.4|5746.4|5708.4|5744.68|5706.68|10
1607357150000|2020-12-07 16:05:50|5746.18|5708.18|5747.94|5709.94|5747.94|5709.94|5746.18|5708.18|9
1607357160000|2020-12-07 16:06:00|5748.68|5710.68|5748.52|5710.52|5749.12|5711.12|5748.52|5710.52|9
1607357170000|2020-12-07 16:06:10|5748.56|5710.56|5748.9|5710.9|5748.91|5710.91|5748.56|5710.56|9
1607357180000|2020-12-07 16:06:20|5749.06|5711.06|5749.38|5711.38|5749.38|5711.38|5749.04|5711.04|10
1607357190000|2020-12-07 16:06:30|5749.53|5711.53|5749.95|5711.95|5749.96|5711.96|5749.53|5711.53|10
1607357200000|2020-12-07 16:06:40|5749.67|5711.67|5748.42|5710.42|5749.67|5711.67|5748.3|5710.3|10
1607357210000|2020-12-07 16:06:50|5748.38|5710.38|5748.62|5710.62|5748.95|5710.95|5748.38|5710.38|10
1607357220000|2020-12-07 16:07:00|5748.6|5710.6|5747.39|5709.39|5748.62|5710.62|5747.39|5709.39|9
1607357230000|2020-12-07 16:07:10|5747.15|5709.15|5746.47|5708.47|5747.24|5709.24|5746.47|5708.47|10
1607357240000|2020-12-07 16:07:20|5746.45|5708.45|5745.32|5707.32|5746.52|5708.52|5745.32|5707.32|10
1607357250000|2020-12-07 16:07:30|5745.29|5707.29|5745.23|5707.23|5745.63|5707.63|5745.2|5707.2|9
1607357260000|2020-12-07 16:07:40|5745.17|5707.17|5744.64|5706.64|5745.17|5707.17|5744.5|5706.5|10
1607357270000|2020-12-07 16:07:50|5744.68|5706.68|5744.66|5706.66|5744.72|5706.72|5744.41|5706.41|9
1607357280000|2020-12-07 16:08:00|5744.67|5706.67|5743.3|5705.3|5744.67|5706.67|5743.3|5705.3|8
1607357290000|2020-12-07 16:08:10|5743.27|5705.27|5741.47|5703.47|5743.27|5705.27|5741.47|5703.47|10
1607357300000|2020-12-07 16:08:20|5741.45|5703.45|5739.66|5701.66|5741.45|5703.45|5739.66|5701.66|10
1607357310000|2020-12-07 16:08:30|5739.79|5701.79|5738.11|5700.11|5739.86|5701.86|5738.05|5700.05|10
1607357320000|2020-12-07 16:08:40|5737.79|5699.79|5737.75|5699.75|5738.21|5700.21|5737.75|5699.75|8
1607357330000|2020-12-07 16:08:50|5737.58|5699.58|5736.83|5698.83|5737.66|5699.66|5736.82|5698.82|10
1607357340000|2020-12-07 16:09:00|5736.82|5698.82|5737.51|5699.51|5737.51|5699.51|5736.74|5698.74|10
1607357350000|2020-12-07 16:09:10|5737.74|5699.74|5738.2|5700.2|5738.3|5700.3|5737.74|5699.74|10
1607357360000|2020-12-07 16:09:20|5738.21|5700.21|5739.94|5701.94|5739.94|5701.94|5738.21|5700.21|10
1607357370000|2020-12-07 16:09:30|5740.08|5702.08|5741.28|5703.28|5741.28|5703.28|5740.08|5702.08|9
1607357380000|2020-12-07 16:09:40|5741.3|5703.3|5741.83|5703.83|5742.08|5704.08|5741.3|5703.3|10
1607357390000|2020-12-07 16:09:50|5741.72|5703.72|5742.04|5704.04|5742.04|5704.04|5741.62|5703.62|10
1607357400000|2020-12-07 16:10:00|5741.93|5703.93|5742.47|5704.47|5742.62|5704.62|5741.93|5703.93|9
1607357410000|2020-12-07 16:10:10|5742.44|5704.44|5742.82|5704.82|5742.82|5704.82|5742.28|5704.28|9
1607357420000|2020-12-07 16:10:20|5742.54|5704.54|5742.04|5704.04|5742.54|5704.54|5741.82|5703.82|10
1607357430000|2020-12-07 16:10:30|5741.95|5703.95|5740.97|5702.97|5741.95|5703.95|5740.97|5702.97|10
1607357440000|2020-12-07 16:10:40|5740.93|5702.93|5740.18|5702.18|5740.93|5702.93|5740.18|5702.18|9
1607357450000|2020-12-07 16:10:50|5740.05|5702.05|5739.49|5701.49|5740.05|5702.05|5739.49|5701.49|10
1607357460000|2020-12-07 16:11:00|5739.57|5701.57|5739.83|5701.83|5739.83|5701.83|5739.51|5701.51|9
1607357470000|2020-12-07 16:11:10|5739.91|5701.91|5740.6|5702.6|5740.6|5702.6|5739.9|5701.9|9
1607357480000|2020-12-07 16:11:20|5740.45|5702.45|5740.78|5702.78|5740.78|5702.78|5740.45|5702.45|9
1607357490000|2020-12-07 16:11:30|5740.98|5702.98|5742.81|5704.81|5742.81|5704.81|5740.98|5702.98|10
1607357500000|2020-12-07 16:11:40|5742.87|5704.87|5742.62|5704.62|5743.01|5705.01|5742.62|5704.62|9
1607357510000|2020-12-07 16:11:50|5742.81|5704.81|5742.99|5704.99|5743.12|5705.12|5742.81|5704.81|10
1607357520000|2020-12-07 16:12:00|5743.32|5705.32|5743.48|5705.48|5743.51|5705.51|5743.31|5705.31|10
1607357530000|2020-12-07 16:12:10|5743.47|5705.47|5743.09|5705.09|5743.49|5705.49|5743.09|5705.09|10
1607357540000|2020-12-07 16:12:20|5743.08|5705.08|5742.9|5704.9|5743.08|5705.08|5742.7|5704.7|9
1607357550000|2020-12-07 16:12:30|5742.89|5704.89|5743|5705|5743|5705|5742.77|5704.77|9
1607357560000|2020-12-07 16:12:40|5742.99|5704.99|5742.72|5704.72|5743.1|5705.1|5742.72|5704.72|10
1607357570000|2020-12-07 16:12:50|5742.75|5704.75|5742.73|5704.73|5742.76|5704.76|5742.43|5704.43|9
1607357580000|2020-12-07 16:13:00|5742.71|5704.71|5742.32|5704.32|5742.83|5704.83|5742.27|5704.27|9
1607357590000|2020-12-07 16:13:10|5742.31|5704.31|5742.87|5704.87|5742.89|5704.89|5742.31|5704.31|10
1607357600000|2020-12-07 16:13:20|5742.9|5704.9|5743.35|5705.35|5743.35|5705.35|5742.9|5704.9|9
1607357610000|2020-12-07 16:13:30|5743.33|5705.33|5742.61|5704.61|5743.33|5705.33|5742.61|5704.61|10
1607357620000|2020-12-07 16:13:40|5742.68|5704.68|5742.02|5704.02|5742.68|5704.68|5742.02|5704.02|9
1607357630000|2020-12-07 16:13:50|5742.27|5704.27|5742.46|5704.46|5742.46|5704.46|5741.85|5703.85|10
1607357640000|2020-12-07 16:14:00|5742.48|5704.48|5743.42|5705.42|5743.42|5705.42|5742.48|5704.48|9
1607357650000|2020-12-07 16:14:10|5743.52|5705.52|5743.93|5705.93|5744.12|5706.12|5743.52|5705.52|9
1607357660000|2020-12-07 16:14:20|5743.92|5705.92|5743.67|5705.67|5744.04|5706.04|5743.67|5705.67|9
1607357670000|2020-12-07 16:14:30|5743.65|5705.65|5743.56|5705.56|5743.88|5705.88|5743.56|5705.56|9
1607357680000|2020-12-07 16:14:40|5743.47|5705.47|5744.02|5706.02|5744.09|5706.09|5743.45|5705.45|9
1607357690000|2020-12-07 16:14:50|5744.14|5706.14|5744.36|5706.36|5744.51|5706.51|5744.14|5706.14|10
1607357700000|2020-12-07 16:15:00|5744.41|5706.41|5744.4|5706.4|5744.47|5706.47|5744.31|5706.31|9
1607357710000|2020-12-07 16:15:10|5744.28|5706.28|5743.88|5705.88|5744.28|5706.28|5743.88|5705.88|9
1607357720000|2020-12-07 16:15:20|5743.84|5705.84|5743.69|5705.69|5743.84|5705.84|5743.63|5705.63|7
1607357730000|2020-12-07 16:15:30|5743.66|5705.66|5743.46|5705.46|5743.66|5705.66|5743.37|5705.37|10
1607357740000|2020-12-07 16:15:40|5743.41|5705.41|5743.26|5705.26|5743.45|5705.45|5743.26|5705.26|9
1607357750000|2020-12-07 16:15:50|5743.24|5705.24|5743.03|5705.03|5743.24|5705.24|5742.97|5704.97|10
1607357760000|2020-12-07 16:16:00|5743.05|5705.05|5742.77|5704.77|5743.06|5705.06|5742.73|5704.73|10
1607357770000|2020-12-07 16:16:10|5742.76|5704.76|5742.58|5704.58|5742.77|5704.77|5742.58|5704.58|7
1607357780000|2020-12-07 16:16:20|5742.68|5704.68|5742.79|5704.79|5742.79|5704.79|5742.46|5704.46|10
1607357790000|2020-12-07 16:16:30|5742.68|5704.68|5743.32|5705.32|5743.32|5705.32|5742.68|5704.68|10
1607357800000|2020-12-07 16:16:40|5743.38|5705.38|5744.54|5706.54|5744.63|5706.63|5743.35|5705.35|9
1607357810000|2020-12-07 16:16:50|5744.57|5706.57|5745.15|5707.15|5745.18|5707.18|5744.54|5706.54|9
1607357820000|2020-12-07 16:17:00|5745.25|5707.25|5745.97|5707.97|5745.97|5707.97|5745.25|5707.25|10
1607357830000|2020-12-07 16:17:10|5745.98|5707.98|5746.46|5708.46|5746.46|5708.46|5745.86|5707.86|10
1607357840000|2020-12-07 16:17:20|5746.43|5708.43|5747.2|5709.2|5747.24|5709.24|5746.43|5708.43|10
1607357850000|2020-12-07 16:17:30|5747.16|5709.16|5746.83|5708.83|5747.16|5709.16|5746.83|5708.83|10
1607357860000|2020-12-07 16:17:40|5746.9|5708.9|5746.97|5708.97|5746.97|5708.97|5746.68|5708.68|9
1607357870000|2020-12-07 16:17:50|5746.95|5708.95|5746.27|5708.27|5746.95|5708.95|5746.27|5708.27|10
1607357880000|2020-12-07 16:18:00|5746.16|5708.16|5745.55|5707.55|5746.16|5708.16|5745.53|5707.53|10
1607357890000|2020-12-07 16:18:10|5745.57|5707.57|5746.28|5708.28|5746.33|5708.33|5745.57|5707.57|8
1607357900000|2020-12-07 16:18:20|5746.27|5708.27|5746|5708|5746.3|5708.3|5746|5708|9
1607357910000|2020-12-07 16:18:30|5746.01|5708.01|5746.1|5708.1|5746.13|5708.13|5746.01|5708.01|7
1607357920000|2020-12-07 16:18:40|5745.88|5707.88|5746.28|5708.28|5746.28|5708.28|5745.84|5707.84|9
1607357930000|2020-12-07 16:18:50|5746.3|5708.3|5746.95|5708.95|5746.95|5708.95|5746.3|5708.3|9
1607357940000|2020-12-07 16:19:00|5746.99|5708.99|5747.67|5709.67|5747.67|5709.67|5746.99|5708.99|9
1607357950000|2020-12-07 16:19:10|5747.74|5709.74|5748.55|5710.55|5748.55|5710.55|5747.74|5709.74|9
1607357960000|2020-12-07 16:19:20|5748.56|5710.56|5748.47|5710.47|5748.56|5710.56|5748.39|5710.39|9
1607357970000|2020-12-07 16:19:30|5748.52|5710.52|5748.71|5710.71|5748.71|5710.71|5748.52|5710.52|9
1607357980000|2020-12-07 16:19:40|5748.7|5710.7|5748.99|5710.99|5748.99|5710.99|5748.66|5710.66|8
1607357990000|2020-12-07 16:19:50|5749|5711|5749.66|5711.66|5749.66|5711.66|5748.91|5710.91|8
1607358000000|2020-12-07 16:20:00|5750.25|5712.25|5752.34|5714.34|5752.34|5714.34|5750.25|5712.25|10
1607358010000|2020-12-07 16:20:10|5752.43|5714.43|5754.5|5716.5|5754.56|5716.56|5752.43|5714.43|10
1607358020000|2020-12-07 16:20:20|5754.59|5716.59|5755.62|5717.62|5755.62|5717.62|5754.59|5716.59|9
1607358030000|2020-12-07 16:20:30|5755.82|5717.82|5755.9|5717.9|5756.42|5718.42|5755.82|5717.82|10
1607358040000|2020-12-07 16:20:40|5755.85|5717.85|5756.18|5718.18|5756.31|5718.31|5755.85|5717.85|9
1607358050000|2020-12-07 16:20:50|5756.23|5718.23|5755.56|5717.56|5756.23|5718.23|5755.47|5717.47|10
1607358060000|2020-12-07 16:21:00|5755.57|5717.57|5755.59|5717.59|5755.59|5717.59|5755.29|5717.29|10
1607358070000|2020-12-07 16:21:10|5755.66|5717.66|5755.61|5717.61|5755.79|5717.79|5755.53|5717.53|10
1607358080000|2020-12-07 16:21:20|5755.53|5717.53|5754.55|5716.55|5755.53|5717.53|5754.55|5716.55|10
1607358090000|2020-12-07 16:21:30|5754.41|5716.41|5755.43|5717.43|5755.46|5717.46|5754.41|5716.41|10
1607358100000|2020-12-07 16:21:40|5755.5|5717.5|5755.82|5717.82|5755.82|5717.82|5755.26|5717.26|10
1607358110000|2020-12-07 16:21:50|5755.93|5717.93|5755.7|5717.7|5756.29|5718.29|5755.62|5717.62|10
1607358120000|2020-12-07 16:22:00|5755.62|5717.62|5755.24|5717.24|5755.62|5717.62|5755.13|5717.13|10
1607358130000|2020-12-07 16:22:10|5755.44|5717.44|5756.11|5718.11|5756.11|5718.11|5755.38|5717.38|10
1607358140000|2020-12-07 16:22:20|5756.29|5718.29|5756.15|5718.15|5756.43|5718.43|5756.14|5718.14|10
1607358150000|2020-12-07 16:22:30|5756.16|5718.16|5756.48|5718.48|5756.48|5718.48|5756.09|5718.09|9
1607358160000|2020-12-07 16:22:40|5756.51|5718.51|5756.53|5718.53|5756.6|5718.6|5756.41|5718.41|9
1607358170000|2020-12-07 16:22:50|5756.49|5718.49|5756.36|5718.36|5756.49|5718.49|5756.12|5718.12|9
1607358180000|2020-12-07 16:23:00|5756.49|5718.49|5756.35|5718.35|5756.54|5718.54|5756.35|5718.35|10
1607358190000|2020-12-07 16:23:10|5756.43|5718.43|5756.5|5718.5|5756.65|5718.65|5756.43|5718.43|10
1607358200000|2020-12-07 16:23:20|5756.52|5718.52|5756.49|5718.49|5756.54|5718.54|5756.41|5718.41|9
1607358210000|2020-12-07 16:23:30|5756.35|5718.35|5756.26|5718.26|5756.35|5718.35|5756.15|5718.15|9
1607358220000|2020-12-07 16:23:40|5756.23|5718.23|5756.24|5718.24|5756.5|5718.5|5756.23|5718.23|9
1607358230000|2020-12-07 16:23:50|5756.33|5718.33|5755.79|5717.79|5756.4|5718.4|5755.79|5717.79|9
1607358240000|2020-12-07 16:24:00|5755.89|5717.89|5756|5718|5756.06|5718.06|5755.89|5717.89|10
1607358250000|2020-12-07 16:24:10|5756.02|5718.02|5755.42|5717.42|5756.02|5718.02|5755.41|5717.41|10
1607358260000|2020-12-07 16:24:20|5755.36|5717.36|5754.37|5716.37|5755.36|5717.36|5754.37|5716.37|10
1607358270000|2020-12-07 16:24:30|5754.34|5716.34|5753.6|5715.6|5754.34|5716.34|5753.59|5715.59|10
1607358280000|2020-12-07 16:24:40|5753.57|5715.57|5752.63|5714.63|5753.58|5715.58|5752.63|5714.63|9
1607358290000|2020-12-07 16:24:50|5752.62|5714.62|5752.82|5714.82|5752.82|5714.82|5752.62|5714.62|9
1607358300000|2020-12-07 16:25:00|5752.86|5714.86|5752.07|5714.07|5752.86|5714.86|5752.07|5714.07|10
1607358310000|2020-12-07 16:25:10|5752.06|5714.06|5750.54|5712.54|5752.06|5714.06|5750.54|5712.54|9
1607358320000|2020-12-07 16:25:20|5750.13|5712.13|5749.95|5711.95|5750.13|5712.13|5749.93|5711.93|9
1607358330000|2020-12-07 16:25:30|5749.69|5711.69|5750.45|5712.45|5750.45|5712.45|5749.59|5711.59|10
1607358340000|2020-12-07 16:25:40|5750.55|5712.55|5751.16|5713.16|5751.16|5713.16|5750.51|5712.51|9
1607358350000|2020-12-07 16:25:50|5750.87|5712.87|5750.8|5712.8|5751.07|5713.07|5750.8|5712.8|10
1607358360000|2020-12-07 16:26:00|5751.37|5713.37|5751.47|5713.47|5751.56|5713.56|5751.33|5713.33|9
1607358370000|2020-12-07 16:26:10|5751.43|5713.43|5751.98|5713.98|5751.98|5713.98|5751.43|5713.43|10
1607358380000|2020-12-07 16:26:20|5752.01|5714.01|5751.77|5713.77|5752.01|5714.01|5751.77|5713.77|10
1607358390000|2020-12-07 16:26:30|5751.59|5713.59|5751.66|5713.66|5751.66|5713.66|5751.49|5713.49|7
1607358400000|2020-12-07 16:26:40|5751.57|5713.57|5751.16|5713.16|5751.69|5713.69|5751.16|5713.16|10
1607358410000|2020-12-07 16:26:50|5751.18|5713.18|5750.71|5712.71|5751.18|5713.18|5750.61|5712.61|10
1607358420000|2020-12-07 16:27:00|5750.68|5712.68|5750.93|5712.93|5750.93|5712.93|5750.33|5712.33|9
1607358430000|2020-12-07 16:27:10|5750.92|5712.92|5750.89|5712.89|5750.92|5712.92|5750.64|5712.64|8
1607358440000|2020-12-07 16:27:20|5750.95|5712.95|5750.65|5712.65|5751.02|5713.02|5750.65|5712.65|9
1607358450000|2020-12-07 16:27:30|5750.49|5712.49|5750.57|5712.57|5750.61|5712.61|5750.46|5712.46|10
1607358460000|2020-12-07 16:27:40|5750.6|5712.6|5751.47|5713.47|5751.47|5713.47|5750.41|5712.41|9
1607358470000|2020-12-07 16:27:50|5751.56|5713.56|5751.5|5713.5|5751.66|5713.66|5751.49|5713.49|10
1607358480000|2020-12-07 16:28:00|5751.48|5713.48|5751.56|5713.56|5751.77|5713.77|5751.41|5713.41|10
1607358490000|2020-12-07 16:28:10|5751.58|5713.58|5752.03|5714.03|5752.03|5714.03|5751.51|5713.51|10
1607358500000|2020-12-07 16:28:20|5752.07|5714.07|5751.44|5713.44|5752.07|5714.07|5751.44|5713.44|9
1607358510000|2020-12-07 16:28:30|5751.49|5713.49|5751.1|5713.1|5751.5|5713.5|5751.07|5713.07|10
1607358520000|2020-12-07 16:28:40|5751.04|5713.04|5750.64|5712.64|5751.06|5713.06|5750.62|5712.62|9
1607358530000|2020-12-07 16:28:50|5750.58|5712.58|5750.16|5712.16|5750.58|5712.58|5750.11|5712.11|9
1607358540000|2020-12-07 16:29:00|5750.15|5712.15|5750.94|5712.94|5750.94|5712.94|5750.12|5712.12|9
1607358550000|2020-12-07 16:29:10|5751.08|5713.08|5751.99|5713.99|5752.08|5714.08|5751.08|5713.08|10
1607358560000|2020-12-07 16:29:20|5751.93|5713.93|5751.73|5713.73|5751.93|5713.93|5751.59|5713.59|10
1607358570000|2020-12-07 16:29:30|5751.78|5713.78|5751.15|5713.15|5751.78|5713.78|5751.15|5713.15|10
1607358580000|2020-12-07 16:29:40|5751.17|5713.17|5751.57|5713.57|5751.63|5713.63|5751.17|5713.17|9
1607358590000|2020-12-07 16:29:50|5751.52|5713.52|5751.65|5713.65|5751.88|5713.88|5751.52|5713.52|10
1607358600000|2020-12-07 16:30:00|5751.83|5713.83|5751.39|5713.39|5751.83|5713.83|5751.34|5713.34|10
1607358610000|2020-12-07 16:30:10|5751.31|5713.31|5750.94|5712.94|5751.38|5713.38|5750.91|5712.91|10
1607358620000|2020-12-07 16:30:20|5751.07|5713.07|5750.25|5712.25|5751.07|5713.07|5750.25|5712.25|9
1607358630000|2020-12-07 16:30:30|5750.2|5712.2|5750.2|5712.2|5750.48|5712.48|5750.18|5712.18|9
1607358640000|2020-12-07 16:30:40|5750.19|5712.19|5750.08|5712.08|5750.19|5712.19|5750.06|5712.06|9
1607358650000|2020-12-07 16:30:50|5750.11|5712.11|5750.39|5712.39|5750.39|5712.39|5750.09|5712.09|10
1607358660000|2020-12-07 16:31:00|5750.35|5712.35|5751|5713|5751.03|5713.03|5750.35|5712.35|9
1607358670000|2020-12-07 16:31:10|5750.99|5712.99|5750.83|5712.83|5751.19|5713.19|5750.83|5712.83|9
1607358680000|2020-12-07 16:31:20|5750.77|5712.77|5750.61|5712.61|5750.87|5712.87|5750.61|5712.61|9
1607358690000|2020-12-07 16:31:30|5750.6|5712.6|5750.39|5712.39|5750.62|5712.62|5750.39|5712.39|8
1607358700000|2020-12-07 16:31:40|5750.37|5712.37|5750.56|5712.56|5750.56|5712.56|5750.36|5712.36|10
1607358710000|2020-12-07 16:31:50|5750.53|5712.53|5750.24|5712.24|5750.53|5712.53|5750.24|5712.24|10
1607358720000|2020-12-07 16:32:00|5750.26|5712.26|5750.2|5712.2|5750.32|5712.32|5750.16|5712.16|9
1607358730000|2020-12-07 16:32:10|5750.21|5712.21|5750.26|5712.26|5750.56|5712.56|5750.21|5712.21|9
1607358740000|2020-12-07 16:32:20|5750.19|5712.19|5750.43|5712.43|5750.47|5712.47|5750.19|5712.19|10
1607358750000|2020-12-07 16:32:30|5750.51|5712.51|5750.14|5712.14|5750.52|5712.52|5750.14|5712.14|10
1607358760000|2020-12-07 16:32:40|5750.17|5712.17|5750.04|5712.04|5750.17|5712.17|5749.93|5711.93|8
1607358770000|2020-12-07 16:32:50|5750.05|5712.05|5750.08|5712.08|5750.08|5712.08|5749.83|5711.83|9
1607358780000|2020-12-07 16:33:00|5750.15|5712.15|5750.13|5712.13|5750.19|5712.19|5749.86|5711.86|10
1607358790000|2020-12-07 16:33:10|5750.18|5712.18|5749.22|5711.22|5750.18|5712.18|5749.22|5711.22|10
1607358800000|2020-12-07 16:33:20|5749|5711|5748.12|5710.12|5749.13|5711.13|5748.12|5710.12|9
1607358810000|2020-12-07 16:33:30|5748.2|5710.2|5747.49|5709.49|5748.2|5710.2|5747.49|5709.49|10
1607358820000|2020-12-07 16:33:40|5747.4|5709.4|5746.76|5708.76|5747.4|5709.4|5746.76|5708.76|8
1607358830000|2020-12-07 16:33:50|5746.7|5708.7|5746.25|5708.25|5746.7|5708.7|5746.25|5708.25|10
1607358840000|2020-12-07 16:34:00|5746.28|5708.28|5745.84|5707.84|5746.33|5708.33|5745.51|5707.51|10
1607358850000|2020-12-07 16:34:10|5745.7|5707.7|5744.69|5706.69|5745.7|5707.7|5744.69|5706.69|8
1607358860000|2020-12-07 16:34:20|5744.68|5706.68|5744.39|5706.39|5744.76|5706.76|5744.39|5706.39|10
1607358870000|2020-12-07 16:34:30|5744.42|5706.42|5744.3|5706.3|5744.53|5706.53|5744.22|5706.22|10
1607358880000|2020-12-07 16:34:40|5744.33|5706.33|5744.19|5706.19|5744.33|5706.33|5744.17|5706.17|10
1607358890000|2020-12-07 16:34:50|5744.18|5706.18|5743.21|5705.21|5744.18|5706.18|5743.21|5705.21|10
1607358900000|2020-12-07 16:35:00|5743.12|5705.12|5741.76|5703.76|5743.12|5705.12|5741.76|5703.76|10
1607358910000|2020-12-07 16:35:10|5741.64|5703.64|5740.81|5702.81|5741.64|5703.64|5740.81|5702.81|8
1607358920000|2020-12-07 16:35:20|5740.84|5702.84|5740.47|5702.47|5740.84|5702.84|5740.47|5702.47|10
1607358930000|2020-12-07 16:35:30|5740.48|5702.48|5740.33|5702.33|5740.58|5702.58|5740.33|5702.33|9
1607358940000|2020-12-07 16:35:40|5740.32|5702.32|5740.71|5702.71|5740.71|5702.71|5740.26|5702.26|10
1607358950000|2020-12-07 16:35:50|5740.83|5702.83|5740.99|5702.99|5741.07|5703.07|5740.61|5702.61|10
1607358960000|2020-12-07 16:36:00|5741.14|5703.14|5741.34|5703.34|5741.48|5703.48|5741.08|5703.08|10
1607358970000|2020-12-07 16:36:10|5741.15|5703.15|5739.2|5701.2|5741.31|5703.31|5739.2|5701.2|10
1607358980000|2020-12-07 16:36:20|5739.11|5701.11|5737.63|5699.63|5739.11|5701.11|5737.63|5699.63|10
1607358990000|2020-12-07 16:36:30|5737.18|5699.18|5735.9|5697.9|5737.21|5699.21|5735.9|5697.9|10
1607359000000|2020-12-07 16:36:40|5735.56|5697.56|5735|5697|5735.56|5697.56|5735|5697|9
1607359010000|2020-12-07 16:36:50|5734.91|5696.91|5735.68|5697.68|5735.95|5697.95|5734.91|5696.91|9
1607359020000|2020-12-07 16:37:00|5735.72|5697.72|5735.8|5697.8|5735.8|5697.8|5735.53|5697.53|10
1607359030000|2020-12-07 16:37:10|5735.9|5697.9|5735.74|5697.74|5735.91|5697.91|5735.74|5697.74|10
1607359040000|2020-12-07 16:37:20|5735.63|5697.63|5735.58|5697.58|5735.84|5697.84|5735.58|5697.58|10
1607359050000|2020-12-07 16:37:30|5735.6|5697.6|5735.61|5697.61|5735.61|5697.61|5735.35|5697.35|10
1607359060000|2020-12-07 16:37:40|5735.65|5697.65|5735.37|5697.37|5735.7|5697.7|5735.37|5697.37|9
1607359070000|2020-12-07 16:37:50|5735.45|5697.45|5736.32|5698.32|5736.32|5698.32|5735.45|5697.45|10
1607359080000|2020-12-07 16:38:00|5736.41|5698.41|5738.22|5700.22|5738.22|5700.22|5736.41|5698.41|10
1607359090000|2020-12-07 16:38:10|5738.3|5700.3|5737.72|5699.72|5738.44|5700.44|5737.72|5699.72|9
1607359100000|2020-12-07 16:38:20|5737.7|5699.7|5736.82|5698.82|5737.72|5699.72|5736.82|5698.82|10
1607359110000|2020-12-07 16:38:30|5736.99|5698.99|5736.45|5698.45|5736.99|5698.99|5736.45|5698.45|10
1607359120000|2020-12-07 16:38:40|5736.37|5698.37|5736.31|5698.31|5736.39|5698.39|5736.14|5698.14|9
1607359130000|2020-12-07 16:38:50|5736.3|5698.3|5736.34|5698.34|5736.34|5698.34|5736|5698|8
1607359140000|2020-12-07 16:39:00|5736.46|5698.46|5736.22|5698.22|5736.5|5698.5|5736.15|5698.15|8
1607359150000|2020-12-07 16:39:10|5736.28|5698.28|5736.46|5698.46|5736.48|5698.48|5736.28|5698.28|10
1607359160000|2020-12-07 16:39:20|5736.47|5698.47|5736.48|5698.48|5736.66|5698.66|5736.43|5698.43|9
1607359170000|2020-12-07 16:39:30|5736.52|5698.52|5736.99|5698.99|5736.99|5698.99|5736.41|5698.41|8
1607359180000|2020-12-07 16:39:40|5737.1|5699.1|5737.55|5699.55|5737.57|5699.57|5737.1|5699.1|10
1607359190000|2020-12-07 16:39:50|5737.56|5699.56|5737.87|5699.87|5737.87|5699.87|5737.52|5699.52|9
1607359200000|2020-12-07 16:40:00|5737.77|5699.77|5737.27|5699.27|5737.77|5699.77|5736.99|5698.99|9
1607359210000|2020-12-07 16:40:10|5737.31|5699.31|5737.18|5699.18|5737.31|5699.31|5737.04|5699.04|8
1607359220000|2020-12-07 16:40:20|5737.14|5699.14|5737.17|5699.17|5737.17|5699.17|5737.01|5699.01|10
1607359230000|2020-12-07 16:40:30|5737.15|5699.15|5736.87|5698.87|5737.15|5699.15|5736.77|5698.77|10
1607359240000|2020-12-07 16:40:40|5736.86|5698.86|5737.18|5699.18|5737.2|5699.2|5736.86|5698.86|9
1607359250000|2020-12-07 16:40:50|5737.2|5699.2|5737.15|5699.15|5737.2|5699.2|5736.94|5698.94|10
1607359260000|2020-12-07 16:41:00|5737.13|5699.13|5737.04|5699.04|5737.13|5699.13|5737.04|5699.04|8
1607359270000|2020-12-07 16:41:10|5736.91|5698.91|5736.26|5698.26|5736.91|5698.91|5735.95|5697.95|10
1607359280000|2020-12-07 16:41:20|5736.3|5698.3|5736.07|5698.07|5736.3|5698.3|5736.05|5698.05|8
1607359290000|2020-12-07 16:41:30|5736.02|5698.02|5735.72|5697.72|5736.02|5698.02|5735.55|5697.55|10
1607359300000|2020-12-07 16:41:40|5735.73|5697.73|5735.71|5697.71|5735.78|5697.78|5735.61|5697.61|10
1607359310000|2020-12-07 16:41:50|5735.72|5697.72|5735.91|5697.91|5735.91|5697.91|5735.72|5697.72|8
1607359320000|2020-12-07 16:42:00|5735.93|5697.93|5735.88|5697.88|5735.98|5697.98|5735.77|5697.77|9
1607359330000|2020-12-07 16:42:10|5735.9|5697.9|5735.83|5697.83|5735.9|5697.9|5735.8|5697.8|9
1607359340000|2020-12-07 16:42:20|5735.86|5697.86|5735.66|5697.66|5735.86|5697.86|5735.66|5697.66|8
1607359350000|2020-12-07 16:42:30|5735.6|5697.6|5735.48|5697.48|5735.7|5697.7|5735.48|5697.48|8
1607359360000|2020-12-07 16:42:40|5735.58|5697.58|5736.74|5698.74|5736.74|5698.74|5735.58|5697.58|10
1607359370000|2020-12-07 16:42:50|5736.86|5698.86|5737.16|5699.16|5737.16|5699.16|5736.84|5698.84|10
1607359380000|2020-12-07 16:43:00|5737.36|5699.36|5737.38|5699.38|5737.46|5699.46|5737.36|5699.36|8
1607359390000|2020-12-07 16:43:10|5737.47|5699.47|5737.38|5699.38|5737.56|5699.56|5737.35|5699.35|10
1607359400000|2020-12-07 16:43:20|5737.31|5699.31|5736.94|5698.94|5737.31|5699.31|5736.94|5698.94|9
1607359410000|2020-12-07 16:43:30|5737.07|5699.07|5736.86|5698.86|5737.07|5699.07|5736.68|5698.68|7
1607359420000|2020-12-07 16:43:40|5736.73|5698.73|5736.74|5698.74|5736.89|5698.89|5736.7|5698.7|9
1607359430000|2020-12-07 16:43:50|5736.92|5698.92|5737.12|5699.12|5737.23|5699.23|5736.92|5698.92|8
1607359440000|2020-12-07 16:44:00|5737.16|5699.16|5737.2|5699.2|5737.2|5699.2|5736.99|5698.99|10
1607359450000|2020-12-07 16:44:10|5737.27|5699.27|5737.41|5699.41|5737.56|5699.56|5737.24|5699.24|10
1607359460000|2020-12-07 16:44:20|5737.43|5699.43|5737.65|5699.65|5737.7|5699.7|5737.43|5699.43|10
1607359470000|2020-12-07 16:44:30|5737.68|5699.68|5737.63|5699.63|5737.72|5699.72|5737.48|5699.48|9
1607359480000|2020-12-07 16:44:40|5737.57|5699.57|5737.86|5699.86|5737.89|5699.89|5737.57|5699.57|9
1607359490000|2020-12-07 16:44:50|5738.12|5700.12|5737.94|5699.94|5738.12|5700.12|5737.89|5699.89|9
1607359500000|2020-12-07 16:45:00|5737.99|5699.99|5737.81|5699.81|5737.99|5699.99|5737.78|5699.78|8
1607359510000|2020-12-07 16:45:10|5737.77|5699.77|5737.2|5699.2|5737.77|5699.77|5737.2|5699.2|9
1607359520000|2020-12-07 16:45:20|5737.22|5699.22|5736.78|5698.78|5737.22|5699.22|5736.58|5698.58|10
1607359530000|2020-12-07 16:45:30|5736.73|5698.73|5735.47|5697.47|5736.81|5698.81|5735.45|5697.45|10
1607359540000|2020-12-07 16:45:40|5735.63|5697.63|5735.53|5697.53|5735.64|5697.64|5735.43|5697.43|10
1607359550000|2020-12-07 16:45:50|5735.52|5697.52|5735.47|5697.47|5735.65|5697.65|5735.42|5697.42|10
1607359560000|2020-12-07 16:46:00|5735.44|5697.44|5735.47|5697.47|5735.47|5697.47|5735.08|5697.08|10
1607359570000|2020-12-07 16:46:10|5735.63|5697.63|5736.47|5698.47|5736.47|5698.47|5735.63|5697.63|9
1607359580000|2020-12-07 16:46:20|5736.45|5698.45|5736.96|5698.96|5736.96|5698.96|5736.45|5698.45|9
1607359590000|2020-12-07 16:46:30|5737.39|5699.39|5738.95|5700.95|5738.95|5700.95|5737.36|5699.36|10
1607359600000|2020-12-07 16:46:40|5739.01|5701.01|5739.58|5701.58|5739.61|5701.61|5739.01|5701.01|10
1607359610000|2020-12-07 16:46:50|5739.55|5701.55|5739.47|5701.47|5739.68|5701.68|5739.39|5701.39|9
1607359620000|2020-12-07 16:47:00|5739.49|5701.49|5738.84|5700.84|5739.49|5701.49|5738.84|5700.84|10
1607359630000|2020-12-07 16:47:10|5738.7|5700.7|5738.12|5700.12|5738.7|5700.7|5738.12|5700.12|8
1607359640000|2020-12-07 16:47:20|5738.17|5700.17|5738.05|5700.05|5738.3|5700.3|5738.05|5700.05|10
1607359650000|2020-12-07 16:47:30|5738.16|5700.16|5738.11|5700.11|5738.18|5700.18|5738|5700|10
1607359660000|2020-12-07 16:47:40|5737.84|5699.84|5737.75|5699.75|5737.84|5699.84|5737.63|5699.63|10
1607359670000|2020-12-07 16:47:50|5737.76|5699.76|5737.5|5699.5|5737.76|5699.76|5737.5|5699.5|6
1607359680000|2020-12-07 16:48:00|5737.45|5699.45|5737.54|5699.54|5737.58|5699.58|5737.35|5699.35|9
1607359690000|2020-12-07 16:48:10|5737.45|5699.45|5737.49|5699.49|5737.52|5699.52|5737.45|5699.45|6
1607359700000|2020-12-07 16:48:20|5737.59|5699.59|5738.05|5700.05|5738.05|5700.05|5737.35|5699.35|10
1607359710000|2020-12-07 16:48:30|5738|5700|5738.55|5700.55|5738.65|5700.65|5738|5700|9
1607359720000|2020-12-07 16:48:40|5738.64|5700.64|5739.48|5701.48|5739.48|5701.48|5738.64|5700.64|9
1607359730000|2020-12-07 16:48:50|5739.55|5701.55|5739.83|5701.83|5739.86|5701.86|5739.55|5701.55|9
1607359740000|2020-12-07 16:49:00|5739.99|5701.99|5740.64|5702.64|5740.64|5702.64|5739.99|5701.99|10
1607359750000|2020-12-07 16:49:10|5740.72|5702.72|5741.09|5703.09|5741.09|5703.09|5740.72|5702.72|10
1607359760000|2020-12-07 16:49:20|5741.01|5703.01|5740.8|5702.8|5741.07|5703.07|5740.8|5702.8|9
1607359770000|2020-12-07 16:49:30|5740.78|5702.78|5740.96|5702.96|5741.04|5703.04|5740.78|5702.78|10
1607359780000|2020-12-07 16:49:40|5740.89|5702.89|5741.47|5703.47|5741.47|5703.47|5740.89|5702.89|10
1607359790000|2020-12-07 16:49:50|5741.58|5703.58|5741.93|5703.93|5741.93|5703.93|5741.57|5703.57|10
1607359800000|2020-12-07 16:50:00|5741.98|5703.98|5741.78|5703.78|5742.08|5704.08|5741.73|5703.73|9
1607359810000|2020-12-07 16:50:10|5741.8|5703.8|5741.89|5703.89|5741.89|5703.89|5741.65|5703.65|8
1607359820000|2020-12-07 16:50:20|5741.87|5703.87|5741.65|5703.65|5741.96|5703.96|5741.64|5703.64|10
1607359830000|2020-12-07 16:50:30|5741.63|5703.63|5741.62|5703.62|5741.71|5703.71|5741.62|5703.62|9
1607359840000|2020-12-07 16:50:40|5741.57|5703.57|5742.21|5704.21|5742.21|5704.21|5741.57|5703.57|8
1607359850000|2020-12-07 16:50:50|5742.28|5704.28|5743.26|5705.26|5743.26|5705.26|5742.28|5704.28|9
1607359860000|2020-12-07 16:51:00|5743.34|5705.34|5743.98|5705.98|5743.98|5705.98|5743.34|5705.34|9
1607359870000|2020-12-07 16:51:10|5744.02|5706.02|5744.24|5706.24|5744.24|5706.24|5743.95|5705.95|8
1607359880000|2020-12-07 16:51:20|5744.22|5706.22|5744.17|5706.17|5744.36|5706.36|5744.15|5706.15|10
1607359890000|2020-12-07 16:51:30|5744.21|5706.21|5744.65|5706.65|5744.68|5706.68|5744.21|5706.21|9
1607359900000|2020-12-07 16:51:40|5744.76|5706.76|5745.07|5707.07|5745.07|5707.07|5744.76|5706.76|10
1607359910000|2020-12-07 16:51:50|5745.13|5707.13|5745.78|5707.78|5745.78|5707.78|5745.04|5707.04|10
1607359920000|2020-12-07 16:52:00|5745.97|5707.97|5746.56|5708.56|5746.56|5708.56|5745.97|5707.97|10
1607359930000|2020-12-07 16:52:10|5746.59|5708.59|5746.42|5708.42|5746.64|5708.64|5746.42|5708.42|8
1607359940000|2020-12-07 16:52:20|5746.34|5708.34|5746.99|5708.99|5746.99|5708.99|5746.28|5708.28|10
1607359950000|2020-12-07 16:52:30|5747.03|5709.03|5747.28|5709.28|5747.28|5709.28|5747.03|5709.03|9
1607359960000|2020-12-07 16:52:40|5747.34|5709.34|5747.19|5709.19|5747.34|5709.34|5747.15|5709.15|8
1607359970000|2020-12-07 16:52:50|5747.2|5709.2|5748.01|5710.01|5748.01|5710.01|5747.2|5709.2|10
1607359980000|2020-12-07 16:53:00|5748.02|5710.02|5748.5|5710.5|5748.54|5710.54|5748.02|5710.02|10
1607359990000|2020-12-07 16:53:10|5748.57|5710.57|5748.14|5710.14|5748.57|5710.57|5748.04|5710.04|10
1607360000000|2020-12-07 16:53:20|5748.21|5710.21|5748.65|5710.65|5748.65|5710.65|5748.21|5710.21|9
1607360010000|2020-12-07 16:53:30|5748.63|5710.63|5748.48|5710.48|5748.63|5710.63|5748.44|5710.44|9
1607360020000|2020-12-07 16:53:40|5748.43|5710.43|5748.16|5710.16|5748.52|5710.52|5748.09|5710.09|10
1607360030000|2020-12-07 16:53:50|5748.14|5710.14|5748.19|5710.19|5748.47|5710.47|5748.14|5710.14|8
1607360040000|2020-12-07 16:54:00|5748.07|5710.07|5747.82|5709.82|5748.17|5710.17|5747.82|5709.82|9
1607360050000|2020-12-07 16:54:10|5747.55|5709.55|5745.96|5707.96|5747.55|5709.55|5745.96|5707.96|10
1607360060000|2020-12-07 16:54:20|5745.93|5707.93|5745.53|5707.53|5745.93|5707.93|5745.53|5707.53|10
1607360070000|2020-12-07 16:54:30|5745.47|5707.47|5745.06|5707.06|5745.47|5707.47|5745.06|5707.06|8
1607360080000|2020-12-07 16:54:40|5745.15|5707.15|5744.66|5706.66|5745.15|5707.15|5744.65|5706.65|9
1607360090000|2020-12-07 16:54:50|5744.77|5706.77|5744.57|5706.57|5744.87|5706.87|5744.47|5706.47|9
1607360100000|2020-12-07 16:55:00|5744.46|5706.46|5744.53|5706.53|5744.6|5706.6|5744.38|5706.38|9
1607360110000|2020-12-07 16:55:10|5744.51|5706.51|5744.08|5706.08|5744.51|5706.51|5744.07|5706.07|10
1607360120000|2020-12-07 16:55:20|5744.06|5706.06|5744.12|5706.12|5744.13|5706.13|5743.99|5705.99|8
1607360130000|2020-12-07 16:55:30|5744.01|5706.01|5743.38|5705.38|5744.01|5706.01|5743.38|5705.38|10
1607360140000|2020-12-07 16:55:40|5743.29|5705.29|5742.89|5704.89|5743.29|5705.29|5742.89|5704.89|10
1607360150000|2020-12-07 16:55:50|5743.05|5705.05|5742.64|5704.64|5743.05|5705.05|5742.61|5704.61|9
1607360160000|2020-12-07 16:56:00|5742.63|5704.63|5743.02|5705.02|5743.11|5705.11|5742.63|5704.63|9
1607360170000|2020-12-07 16:56:10|5742.69|5704.69|5742.63|5704.63|5742.69|5704.69|5742.42|5704.42|10
1607360180000|2020-12-07 16:56:20|5742.65|5704.65|5742.73|5704.73|5743|5705|5742.61|5704.61|10
1607360190000|2020-12-07 16:56:30|5742.63|5704.63|5742.45|5704.45|5742.67|5704.67|5742.42|5704.42|9
1607360200000|2020-12-07 16:56:40|5742.28|5704.28|5742.66|5704.66|5742.69|5704.69|5742.25|5704.25|10
1607360210000|2020-12-07 16:56:50|5742.53|5704.53|5742.28|5704.28|5742.8|5704.8|5742.28|5704.28|9
1607360220000|2020-12-07 16:57:00|5742.29|5704.29|5740.04|5702.04|5742.29|5704.29|5740.04|5702.04|10
1607360230000|2020-12-07 16:57:10|5739.7|5701.7|5735.08|5697.08|5739.7|5701.7|5735.08|5697.08|10
1607360240000|2020-12-07 16:57:20|5734.45|5696.45|5732.04|5694.04|5734.45|5696.45|5731.99|5693.99|10
1607360250000|2020-12-07 16:57:30|5730.98|5692.98|5730.7|5692.7|5731.21|5693.21|5730.7|5692.7|9
1607360260000|2020-12-07 16:57:40|5730.73|5692.73|5731.14|5693.14|5731.22|5693.22|5730.7|5692.7|10
1607360270000|2020-12-07 16:57:50|5731.39|5693.39|5732.7|5694.7|5732.7|5694.7|5731.36|5693.36|9
1607360280000|2020-12-07 16:58:00|5732.71|5694.71|5732.72|5694.72|5732.82|5694.82|5732.49|5694.49|10
1607360290000|2020-12-07 16:58:10|5732.55|5694.55|5732.55|5694.55|5732.61|5694.61|5732.24|5694.24|9
1607360300000|2020-12-07 16:58:20|5732.2|5694.2|5732.14|5694.14|5732.25|5694.25|5731.94|5693.94|10
1607360310000|2020-12-07 16:58:30|5731.99|5693.99|5732.68|5694.68|5732.68|5694.68|5731.99|5693.99|10
1607360320000|2020-12-07 16:58:40|5732.72|5694.72|5733.49|5695.49|5733.6|5695.6|5732.72|5694.72|10
1607360330000|2020-12-07 16:58:50|5733.44|5695.44|5733.59|5695.59|5733.81|5695.81|5733.4|5695.4|9
1607360340000|2020-12-07 16:59:00|5733.6|5695.6|5734.3|5696.3|5734.3|5696.3|5733.6|5695.6|10
1607360350000|2020-12-07 16:59:10|5734.31|5696.31|5734.25|5696.25|5734.76|5696.76|5734.25|5696.25|9
1607360360000|2020-12-07 16:59:20|5734.19|5696.19|5734.43|5696.43|5734.43|5696.43|5734.04|5696.04|9
1607360370000|2020-12-07 16:59:30|5734.46|5696.46|5735.09|5697.09|5735.33|5697.33|5734.46|5696.46|8
1607360380000|2020-12-07 16:59:40|5735.07|5697.07|5734.25|5696.25|5735.07|5697.07|5734.25|5696.25|10
1607360390000|2020-12-07 16:59:50|5734.21|5696.21|5732.9|5694.9|5734.21|5696.21|5732.9|5694.9|10
1607360400000|2020-12-07 17:00:00|5732.92|5694.92|5732.41|5694.41|5732.92|5694.92|5732.41|5694.41|10
1607360410000|2020-12-07 17:00:10|5732.32|5694.32|5732|5694|5732.32|5694.32|5731.82|5693.82|10
1607360420000|2020-12-07 17:00:20|5731.89|5693.89|5732.23|5694.23|5732.23|5694.23|5731.89|5693.89|9
1607360430000|2020-12-07 17:00:30|5732.3|5694.3|5732.19|5694.19|5732.32|5694.32|5732.19|5694.19|8
1607360440000|2020-12-07 17:00:40|5732.25|5694.25|5732.75|5694.75|5732.75|5694.75|5732.18|5694.18|7
1607360450000|2020-12-07 17:00:50|5732.84|5694.84|5733.14|5695.14|5733.22|5695.22|5732.84|5694.84|9
1607360460000|2020-12-07 17:01:00|5733.22|5695.22|5732.72|5694.72|5733.46|5695.46|5732.68|5694.68|10
1607360470000|2020-12-07 17:01:10|5732.7|5694.7|5732.6|5694.6|5732.7|5694.7|5731.84|5693.84|10
1607360480000|2020-12-07 17:01:20|5732.72|5694.72|5732.17|5694.17|5733.26|5695.26|5732.17|5694.17|10
1607360490000|2020-12-07 17:01:30|5732|5694|5730.98|5692.98|5732|5694|5730.98|5692.98|10
1607360500000|2020-12-07 17:01:40|5730.92|5692.92|5730.31|5692.31|5730.95|5692.95|5730.31|5692.31|10
1607360510000|2020-12-07 17:01:50|5730.26|5692.26|5728.02|5690.02|5730.26|5692.26|5728.02|5690.02|10
1607360520000|2020-12-07 17:02:00|5727.9|5689.9|5726.75|5688.75|5727.94|5689.94|5726.75|5688.75|10
1607360530000|2020-12-07 17:02:10|5726.44|5688.44|5726.3|5688.3|5726.44|5688.44|5725.9|5687.9|10
1607360540000|2020-12-07 17:02:20|5726.28|5688.28|5727.62|5689.62|5727.62|5689.62|5726.28|5688.28|9
1607360550000|2020-12-07 17:02:30|5727.67|5689.67|5727.64|5689.64|5727.88|5689.88|5727.45|5689.45|10
1607360560000|2020-12-07 17:02:40|5727.58|5689.58|5727.81|5689.81|5728|5690|5727.42|5689.42|10
1607360570000|2020-12-07 17:02:50|5727.83|5689.83|5727.27|5689.27|5727.88|5689.88|5727.26|5689.26|8
1607360580000|2020-12-07 17:03:00|5727.17|5689.17|5727.17|5689.17|5727.17|5689.17|5726.78|5688.78|8
1607360590000|2020-12-07 17:03:10|5727.19|5689.19|5726.86|5688.86|5727.19|5689.19|5726.58|5688.58|8
1607360600000|2020-12-07 17:03:20|5726.95|5688.95|5728.69|5690.69|5728.69|5690.69|5726.94|5688.94|10
1607360610000|2020-12-07 17:03:30|5728.83|5690.83|5730.36|5692.36|5730.37|5692.37|5728.83|5690.83|10
1607360620000|2020-12-07 17:03:40|5730.64|5692.64|5732.42|5694.42|5732.42|5694.42|5730.64|5692.64|10
1607360630000|2020-12-07 17:03:50|5732.58|5694.58|5733.21|5695.21|5733.23|5695.23|5732.58|5694.58|10
1607360640000|2020-12-07 17:04:00|5733.19|5695.19|5733.8|5695.8|5733.83|5695.83|5733.1|5695.1|10
1607360650000|2020-12-07 17:04:10|5733.77|5695.77|5733.87|5695.87|5733.87|5695.87|5733.59|5695.59|9
1607360660000|2020-12-07 17:04:20|5733.93|5695.93|5734.07|5696.07|5734.43|5696.43|5733.93|5695.93|10
1607360670000|2020-12-07 17:04:30|5734.1|5696.1|5732.84|5694.84|5734.1|5696.1|5732.81|5694.81|10
1607360680000|2020-12-07 17:04:40|5732.54|5694.54|5732.74|5694.74|5732.86|5694.86|5732.47|5694.47|10
1607360690000|2020-12-07 17:04:50|5732.73|5694.73|5732.07|5694.07|5732.84|5694.84|5732.07|5694.07|9
1607360700000|2020-12-07 17:05:00|5731.99|5693.99|5731.36|5693.36|5731.99|5693.99|5731.36|5693.36|9
1607360710000|2020-12-07 17:05:10|5731.25|5693.25|5732.13|5694.13|5732.16|5694.16|5731.25|5693.25|10
1607360720000|2020-12-07 17:05:20|5732.18|5694.18|5732.44|5694.44|5732.45|5694.45|5732.08|5694.08|10
1607360730000|2020-12-07 17:05:30|5732.51|5694.51|5732.6|5694.6|5732.6|5694.6|5732.43|5694.43|7
1607360740000|2020-12-07 17:05:40|5732.63|5694.63|5732.26|5694.26|5732.63|5694.63|5732.13|5694.13|10
1607360750000|2020-12-07 17:05:50|5732.38|5694.38|5732.92|5694.92|5732.92|5694.92|5732.38|5694.38|8
1607360760000|2020-12-07 17:06:00|5732.91|5694.91|5732.51|5694.51|5732.91|5694.91|5732.51|5694.51|8
1607360770000|2020-12-07 17:06:10|5732.48|5694.48|5732.39|5694.39|5732.48|5694.48|5732.24|5694.24|10
1607360780000|2020-12-07 17:06:20|5732.43|5694.43|5732.18|5694.18|5732.45|5694.45|5732.18|5694.18|10
1607360790000|2020-12-07 17:06:30|5732.12|5694.12|5732.31|5694.31|5732.31|5694.31|5731.8|5693.8|9
1607360800000|2020-12-07 17:06:40|5732.38|5694.38|5732.22|5694.22|5732.38|5694.38|5732.13|5694.13|9
1607360810000|2020-12-07 17:06:50|5732.2|5694.2|5732.07|5694.07|5732.36|5694.36|5732.03|5694.03|9
1607360820000|2020-12-07 17:07:00|5732.03|5694.03|5731.55|5693.55|5732.03|5694.03|5731.49|5693.49|10
1607360830000|2020-12-07 17:07:10|5731.56|5693.56|5731.9|5693.9|5731.9|5693.9|5731.56|5693.56|10
1607360840000|2020-12-07 17:07:20|5731.92|5693.92|5732.27|5694.27|5732.38|5694.38|5731.92|5693.92|9
1607360850000|2020-12-07 17:07:30|5732.28|5694.28|5732.5|5694.5|5732.54|5694.54|5732.28|5694.28|9
1607360860000|2020-12-07 17:07:40|5732.52|5694.52|5732.35|5694.35|5732.63|5694.63|5732.35|5694.35|10
1607360870000|2020-12-07 17:07:50|5732.32|5694.32|5732.29|5694.29|5732.46|5694.46|5732.29|5694.29|9
1607360880000|2020-12-07 17:08:00|5732.37|5694.37|5731.93|5693.93|5732.4|5694.4|5731.93|5693.93|10
1607360890000|2020-12-07 17:08:10|5731.76|5693.76|5731.52|5693.52|5731.76|5693.76|5731.31|5693.31|9
1607360900000|2020-12-07 17:08:20|5731.6|5693.6|5732.01|5694.01|5732.08|5694.08|5731.6|5693.6|10
1607360910000|2020-12-07 17:08:30|5732.02|5694.02|5731.92|5693.92|5732.15|5694.15|5731.89|5693.89|9
1607360920000|2020-12-07 17:08:40|5731.85|5693.85|5731.89|5693.89|5732.04|5694.04|5731.85|5693.85|7
1607360930000|2020-12-07 17:08:50|5731.85|5693.85|5731.99|5693.99|5732|5694|5731.82|5693.82|10
1607360940000|2020-12-07 17:09:00|5731.94|5693.94|5732.29|5694.29|5732.29|5694.29|5731.94|5693.94|10
1607360950000|2020-12-07 17:09:10|5732.31|5694.31|5732.19|5694.19|5732.31|5694.31|5732.13|5694.13|8
1607360960000|2020-12-07 17:09:20|5732.04|5694.04|5732.63|5694.63|5732.65|5694.65|5731.95|5693.95|10
1607360970000|2020-12-07 17:09:30|5732.62|5694.62|5733.61|5695.61|5733.61|5695.61|5732.62|5694.62|10
1607360980000|2020-12-07 17:09:40|5733.76|5695.76|5734.3|5696.3|5734.62|5696.62|5733.76|5695.76|9
1607360990000|2020-12-07 17:09:50|5734.46|5696.46|5734.52|5696.52|5734.52|5696.52|5734.37|5696.37|9
1607361000000|2020-12-07 17:10:00|5734.44|5696.44|5735.52|5697.52|5735.52|5697.52|5734.13|5696.13|10
1607361010000|2020-12-07 17:10:10|5735.53|5697.53|5736.75|5698.75|5736.76|5698.76|5735.53|5697.53|10
1607361020000|2020-12-07 17:10:20|5736.83|5698.83|5737.35|5699.35|5737.39|5699.39|5736.72|5698.72|10
1607361030000|2020-12-07 17:10:30|5737.39|5699.39|5737.57|5699.57|5737.68|5699.68|5737.39|5699.39|9
1607361040000|2020-12-07 17:10:40|5737.55|5699.55|5737.91|5699.91|5738|5700|5737.55|5699.55|9
1607361050000|2020-12-07 17:10:50|5737.93|5699.93|5738.01|5700.01|5738.07|5700.07|5737.93|5699.93|9
1607361060000|2020-12-07 17:11:00|5737.97|5699.97|5737.96|5699.96|5737.97|5699.97|5737.86|5699.86|9
1607361070000|2020-12-07 17:11:10|5737.9|5699.9|5738.25|5700.25|5738.26|5700.26|5737.88|5699.88|10
1607361080000|2020-12-07 17:11:20|5738.26|5700.26|5738.28|5700.28|5738.41|5700.41|5738.26|5700.26|8
1607361090000|2020-12-07 17:11:30|5738.37|5700.37|5738.56|5700.56|5738.56|5700.56|5738.31|5700.31|8
1607361100000|2020-12-07 17:11:40|5738.54|5700.54|5738.88|5700.88|5738.88|5700.88|5738.41|5700.41|9
1607361110000|2020-12-07 17:11:50|5738.86|5700.86|5738.58|5700.58|5738.86|5700.86|5738.55|5700.55|10
1607361120000|2020-12-07 17:12:00|5738.55|5700.55|5738.45|5700.45|5738.63|5700.63|5738.45|5700.45|9
1607361130000|2020-12-07 17:12:10|5738.69|5700.69|5738.64|5700.64|5738.98|5700.98|5738.64|5700.64|9
1607361140000|2020-12-07 17:12:20|5738.67|5700.67|5738.25|5700.25|5738.67|5700.67|5738.25|5700.25|9
1607361150000|2020-12-07 17:12:30|5737.99|5699.99|5737.22|5699.22|5737.99|5699.99|5737.22|5699.22|8
1607361160000|2020-12-07 17:12:40|5737.19|5699.19|5736.69|5698.69|5737.19|5699.19|5736.69|5698.69|10
1607361170000|2020-12-07 17:12:50|5736.67|5698.67|5736.31|5698.31|5736.84|5698.84|5736.31|5698.31|10
1607361180000|2020-12-07 17:13:00|5736.35|5698.35|5736.57|5698.57|5736.57|5698.57|5736.32|5698.32|9
1607361190000|2020-12-07 17:13:10|5736.54|5698.54|5736.61|5698.61|5736.75|5698.75|5736.54|5698.54|10
1607361200000|2020-12-07 17:13:20|5736.6|5698.6|5736.75|5698.75|5736.75|5698.75|5736.52|5698.52|10
1607361210000|2020-12-07 17:13:30|5736.67|5698.67|5736.45|5698.45|5736.67|5698.67|5736.29|5698.29|9
1607361220000|2020-12-07 17:13:40|5736.43|5698.43|5736.27|5698.27|5736.44|5698.44|5736.27|5698.27|9
1607361230000|2020-12-07 17:13:50|5736.24|5698.24|5735.66|5697.66|5736.28|5698.28|5735.66|5697.66|9
1607361240000|2020-12-07 17:14:00|5735.73|5697.73|5735.4|5697.4|5735.73|5697.73|5735.38|5697.38|10
1607361250000|2020-12-07 17:14:10|5735.43|5697.43|5736.04|5698.04|5736.06|5698.06|5735.38|5697.38|10
1607361260000|2020-12-07 17:14:20|5736.12|5698.12|5736.11|5698.11|5736.19|5698.19|5736.08|5698.08|9
1607361270000|2020-12-07 17:14:30|5736.17|5698.17|5736.21|5698.21|5736.34|5698.34|5736.1|5698.1|10
1607361280000|2020-12-07 17:14:40|5736.24|5698.24|5736.3|5698.3|5736.45|5698.45|5736.24|5698.24|8
1607361290000|2020-12-07 17:14:50|5736.29|5698.29|5736.34|5698.34|5736.53|5698.53|5736.28|5698.28|9
1607361300000|2020-12-07 17:15:00|5736.41|5698.41|5735.41|5697.41|5736.41|5698.41|5735.41|5697.41|10
1607361310000|2020-12-07 17:15:10|5735.31|5697.31|5734.76|5696.76|5735.31|5697.31|5734.76|5696.76|9
1607361320000|2020-12-07 17:15:20|5734.69|5696.69|5734.45|5696.45|5734.72|5696.72|5734.45|5696.45|9
1607361330000|2020-12-07 17:15:30|5734.42|5696.42|5734.82|5696.82|5734.82|5696.82|5734.42|5696.42|10
1607361340000|2020-12-07 17:15:40|5734.78|5696.78|5733.91|5695.91|5734.87|5696.87|5733.87|5695.87|9
1607361350000|2020-12-07 17:15:50|5733.92|5695.92|5733.83|5695.83|5733.92|5695.92|5733.51|5695.51|9
1607361360000|2020-12-07 17:16:00|5733.86|5695.86|5735.1|5697.1|5735.1|5697.1|5733.82|5695.82|10
1607361370000|2020-12-07 17:16:10|5735.07|5697.07|5736.1|5698.1|5736.37|5698.37|5735.05|5697.05|10
1607361380000|2020-12-07 17:16:20|5736.04|5698.04|5736.32|5698.32|5736.32|5698.32|5735.96|5697.96|9
1607361390000|2020-12-07 17:16:30|5736.56|5698.56|5737.84|5699.84|5737.97|5699.97|5736.56|5698.56|10
1607361400000|2020-12-07 17:16:40|5737.83|5699.83|5738.28|5700.28|5738.28|5700.28|5737.81|5699.81|8
1607361410000|2020-12-07 17:16:50|5738.29|5700.29|5738.58|5700.58|5738.74|5700.74|5738.29|5700.29|10
1607361420000|2020-12-07 17:17:00|5738.81|5700.81|5738.64|5700.64|5738.81|5700.81|5738.64|5700.64|9
1607361430000|2020-12-07 17:17:10|5738.66|5700.66|5738.37|5700.37|5738.66|5700.66|5738.37|5700.37|8
1607361440000|2020-12-07 17:17:20|5738.39|5700.39|5738.5|5700.5|5738.5|5700.5|5738.32|5700.32|10
1607361450000|2020-12-07 17:17:30|5738.59|5700.59|5738.37|5700.37|5738.59|5700.59|5738.21|5700.21|9
1607361460000|2020-12-07 17:17:40|5738.24|5700.24|5737.88|5699.88|5738.24|5700.24|5737.73|5699.73|10
1607361470000|2020-12-07 17:17:50|5737.94|5699.94|5738.1|5700.1|5738.1|5700.1|5737.74|5699.74|10
1607361480000|2020-12-07 17:18:00|5738.12|5700.12|5738.91|5700.91|5738.91|5700.91|5738.08|5700.08|10
1607361490000|2020-12-07 17:18:10|5738.97|5700.97|5739.68|5701.68|5739.68|5701.68|5738.97|5700.97|8
1607361500000|2020-12-07 17:18:20|5739.79|5701.79|5740.2|5702.2|5740.29|5702.29|5739.79|5701.79|10
1607361510000|2020-12-07 17:18:30|5740.27|5702.27|5740.39|5702.39|5740.4|5702.4|5740.24|5702.24|9
1607361520000|2020-12-07 17:18:40|5740.38|5702.38|5740.49|5702.49|5740.49|5702.49|5740.36|5702.36|10
1607361530000|2020-12-07 17:18:50|5740.39|5702.39|5739.68|5701.68|5740.39|5702.39|5739.68|5701.68|8
1607361540000|2020-12-07 17:19:00|5739.74|5701.74|5739.64|5701.64|5739.75|5701.75|5739.62|5701.62|10
1607361550000|2020-12-07 17:19:10|5739.52|5701.52|5739.03|5701.03|5739.52|5701.52|5739.02|5701.02|9
1607361560000|2020-12-07 17:19:20|5738.98|5700.98|5739.04|5701.04|5739.04|5701.04|5738.92|5700.92|8
1607361570000|2020-12-07 17:19:30|5738.91|5700.91|5739.23|5701.23|5739.38|5701.38|5738.91|5700.91|10
1607361580000|2020-12-07 17:19:40|5739.28|5701.28|5738.73|5700.73|5739.36|5701.36|5738.73|5700.73|9
1607361590000|2020-12-07 17:19:50|5738.65|5700.65|5738.78|5700.78|5738.8|5700.8|5738.54|5700.54|10
1607361600000|2020-12-07 17:20:00|5738.93|5700.93|5738.94|5700.94|5739.01|5701.01|5738.86|5700.86|9
1607361610000|2020-12-07 17:20:10|5738.84|5700.84|5738.24|5700.24|5738.93|5700.93|5738.24|5700.24|9
1607361620000|2020-12-07 17:20:20|5738.29|5700.29|5738.21|5700.21|5738.44|5700.44|5738.21|5700.21|10
1607361630000|2020-12-07 17:20:30|5738.25|5700.25|5738.13|5700.13|5738.25|5700.25|5738.13|5700.13|10
1607361640000|2020-12-07 17:20:40|5738.19|5700.19|5738.49|5700.49|5738.49|5700.49|5738.18|5700.18|10
1607361650000|2020-12-07 17:20:50|5738.47|5700.47|5738.75|5700.75|5738.75|5700.75|5738.44|5700.44|9
1607361660000|2020-12-07 17:21:00|5738.79|5700.79|5738.59|5700.59|5738.86|5700.86|5738.59|5700.59|9
1607361670000|2020-12-07 17:21:10|5738.6|5700.6|5738.47|5700.47|5738.69|5700.69|5738.42|5700.42|10
1607361680000|2020-12-07 17:21:20|5738.51|5700.51|5737.84|5699.84|5738.51|5700.51|5737.84|5699.84|9
1607361690000|2020-12-07 17:21:30|5737.76|5699.76|5737.6|5699.6|5737.84|5699.84|5737.6|5699.6|9
1607361700000|2020-12-07 17:21:40|5737.67|5699.67|5737.36|5699.36|5737.69|5699.69|5737.34|5699.34|10
1607361710000|2020-12-07 17:21:50|5737.46|5699.46|5737.34|5699.34|5737.46|5699.46|5737.21|5699.21|10
1607361720000|2020-12-07 17:22:00|5737.28|5699.28|5737.37|5699.37|5737.53|5699.53|5737.2|5699.2|9
1607361730000|2020-12-07 17:22:10|5737.4|5699.4|5736.8|5698.8|5737.4|5699.4|5736.8|5698.8|10
1607361740000|2020-12-07 17:22:20|5736.85|5698.85|5736.64|5698.64|5736.85|5698.85|5736.57|5698.57|9
1607361750000|2020-12-07 17:22:30|5736.62|5698.62|5736.42|5698.42|5736.68|5698.68|5736.42|5698.42|10
1607361760000|2020-12-07 17:22:40|5736.47|5698.47|5736.67|5698.67|5736.67|5698.67|5736.47|5698.47|9
1607361770000|2020-12-07 17:22:50|5736.46|5698.46|5735.57|5697.57|5736.46|5698.46|5735.57|5697.57|10
1607361780000|2020-12-07 17:23:00|5735.47|5697.47|5735.06|5697.06|5735.47|5697.47|5735.03|5697.03|10
1607361790000|2020-12-07 17:23:10|5735.04|5697.04|5735.28|5697.28|5735.28|5697.28|5734.8|5696.8|9
1607361800000|2020-12-07 17:23:20|5735.13|5697.13|5735.25|5697.25|5735.32|5697.32|5735.12|5697.12|10
1607361810000|2020-12-07 17:23:30|5735.26|5697.26|5735.37|5697.37|5735.57|5697.57|5735.26|5697.26|9
1607361820000|2020-12-07 17:23:40|5735.45|5697.45|5735.6|5697.6|5735.6|5697.6|5735.35|5697.35|10
1607361830000|2020-12-07 17:23:50|5735.59|5697.59|5734.63|5696.63|5735.59|5697.59|5734.63|5696.63|9
1607361840000|2020-12-07 17:24:00|5734.75|5696.75|5734.53|5696.53|5734.75|5696.75|5734.43|5696.43|10
1607361850000|2020-12-07 17:24:10|5734.63|5696.63|5734.98|5696.98|5735.02|5697.02|5734.59|5696.59|10
1607361860000|2020-12-07 17:24:20|5734.93|5696.93|5735.09|5697.09|5735.13|5697.13|5734.91|5696.91|8
1607361870000|2020-12-07 17:24:30|5735.11|5697.11|5735|5697|5735.3|5697.3|5735|5697|9
1607361880000|2020-12-07 17:24:40|5734.78|5696.78|5734.24|5696.24|5734.78|5696.78|5734.1|5696.1|10
1607361890000|2020-12-07 17:24:50|5734.26|5696.26|5733.84|5695.84|5734.26|5696.26|5733.69|5695.69|10
1607361900000|2020-12-07 17:25:00|5733.83|5695.83|5733.93|5695.93|5734.02|5696.02|5733.32|5695.32|9
1607361910000|2020-12-07 17:25:10|5733.84|5695.84|5733.56|5695.56|5733.89|5695.89|5733.56|5695.56|9
1607361920000|2020-12-07 17:25:20|5733.47|5695.47|5732.93|5694.93|5733.52|5695.52|5732.93|5694.93|9
1607361930000|2020-12-07 17:25:30|5732.9|5694.9|5731.84|5693.84|5732.9|5694.9|5731.84|5693.84|8
1607361940000|2020-12-07 17:25:40|5731.83|5693.83|5732.11|5694.11|5732.16|5694.16|5731.83|5693.83|8
1607361950000|2020-12-07 17:25:50|5732.12|5694.12|5732.28|5694.28|5732.31|5694.31|5732.1|5694.1|8
1607361960000|2020-12-07 17:26:00|5732.27|5694.27|5732.1|5694.1|5732.49|5694.49|5732.1|5694.1|10
1607361970000|2020-12-07 17:26:10|5732.05|5694.05|5730.95|5692.95|5732.05|5694.05|5730.95|5692.95|10
1607361980000|2020-12-07 17:26:20|5730.92|5692.92|5730.61|5692.61|5730.92|5692.92|5730.61|5692.61|10
1607361990000|2020-12-07 17:26:30|5730.55|5692.55|5730.35|5692.35|5730.9|5692.9|5730.33|5692.33|10
1607362000000|2020-12-07 17:26:40|5730.51|5692.51|5731.27|5693.27|5731.27|5693.27|5730.51|5692.51|10
1607362010000|2020-12-07 17:26:50|5731.26|5693.26|5730.58|5692.58|5731.26|5693.26|5730.58|5692.58|9
1607362020000|2020-12-07 17:27:00|5730.37|5692.37|5730.03|5692.03|5730.37|5692.37|5729.79|5691.79|10
1607362030000|2020-12-07 17:27:10|5730.19|5692.19|5730.56|5692.56|5730.62|5692.62|5730.19|5692.19|10
1607362040000|2020-12-07 17:27:20|5730.59|5692.59|5730.49|5692.49|5730.66|5692.66|5730.33|5692.33|10
1607362050000|2020-12-07 17:27:30|5730.46|5692.46|5730.84|5692.84|5730.84|5692.84|5730.33|5692.33|9
1607362060000|2020-12-07 17:27:40|5730.8|5692.8|5730.78|5692.78|5730.9|5692.9|5730.78|5692.78|9
1607362070000|2020-12-07 17:27:50|5730.83|5692.83|5730.72|5692.72|5730.93|5692.93|5730.72|5692.72|8
1607362080000|2020-12-07 17:28:00|5730.69|5692.69|5730.4|5692.4|5730.69|5692.69|5730.4|5692.4|9
1607362090000|2020-12-07 17:28:10|5730.38|5692.38|5730.23|5692.23|5730.42|5692.42|5730.2|5692.2|10
1607362100000|2020-12-07 17:28:20|5730.22|5692.22|5730.25|5692.25|5730.27|5692.27|5730.15|5692.15|9
1607362110000|2020-12-07 17:28:30|5730.24|5692.24|5730.28|5692.28|5730.28|5692.28|5730.06|5692.06|10
1607362120000|2020-12-07 17:28:40|5730.33|5692.33|5730.14|5692.14|5730.34|5692.34|5730.12|5692.12|9
1607362130000|2020-12-07 17:28:50|5730.09|5692.09|5729.78|5691.78|5730.17|5692.17|5729.78|5691.78|10
1607362140000|2020-12-07 17:29:00|5729.84|5691.84|5730.73|5692.73|5730.73|5692.73|5729.79|5691.79|9
1607362150000|2020-12-07 17:29:10|5730.63|5692.63|5729.55|5691.55|5730.63|5692.63|5729.55|5691.55|10
1607362160000|2020-12-07 17:29:20|5729.47|5691.47|5729.04|5691.04|5729.47|5691.47|5729.04|5691.04|10
1607362170000|2020-12-07 17:29:30|5728.96|5690.96|5728.75|5690.75|5729.05|5691.05|5728.75|5690.75|10
1607362180000|2020-12-07 17:29:40|5728.72|5690.72|5728.49|5690.49|5728.73|5690.73|5728.32|5690.32|9
1607362190000|2020-12-07 17:29:50|5728.5|5690.5|5728.85|5690.85|5728.91|5690.91|5728.5|5690.5|10
1607362200000|2020-12-07 17:30:00|5728.83|5690.83|5728.83|5690.83|5728.87|5690.87|5728.78|5690.78|9
1607362210000|2020-12-07 17:30:10|5728.78|5690.78|5728.63|5690.63|5728.78|5690.78|5728.52|5690.52|9
1607362220000|2020-12-07 17:30:20|5728.79|5690.79|5728.46|5690.46|5728.79|5690.79|5728.46|5690.46|8
1607362230000|2020-12-07 17:30:30|5728.33|5690.33|5728.28|5690.28|5728.54|5690.54|5728.22|5690.22|9
1607362240000|2020-12-07 17:30:40|5728.34|5690.34|5728.31|5690.31|5728.34|5690.34|5728.23|5690.23|10
1607362250000|2020-12-07 17:30:50|5728.29|5690.29|5728.4|5690.4|5728.45|5690.45|5728.29|5690.29|8
1607362260000|2020-12-07 17:31:00|5728.44|5690.44|5728.25|5690.25|5728.47|5690.47|5728.25|5690.25|8
1607362270000|2020-12-07 17:31:10|5728.23|5690.23|5728.05|5690.05|5728.38|5690.38|5728.05|5690.05|9
1607362280000|2020-12-07 17:31:20|5728.03|5690.03|5728.12|5690.12|5728.12|5690.12|5727.96|5689.96|9
1607362290000|2020-12-07 17:31:30|5728.16|5690.16|5727.68|5689.68|5728.16|5690.16|5727.52|5689.52|10
1607362300000|2020-12-07 17:31:40|5727.67|5689.67|5727.89|5689.89|5728|5690|5727.67|5689.67|10
1607362310000|2020-12-07 17:31:50|5727.83|5689.83|5727.69|5689.69|5727.9|5689.9|5727.69|5689.69|8
1607362320000|2020-12-07 17:32:00|5727.66|5689.66|5727.57|5689.57|5727.67|5689.67|5727.53|5689.53|9
1607362330000|2020-12-07 17:32:10|5727.47|5689.47|5725.32|5687.32|5727.47|5689.47|5725.32|5687.32|10
1607362340000|2020-12-07 17:32:20|5725.2|5687.2|5724.56|5686.56|5725.2|5687.2|5724.55|5686.55|10
1607362350000|2020-12-07 17:32:30|5724.6|5686.6|5724.32|5686.32|5724.69|5686.69|5724.21|5686.21|9
1607362360000|2020-12-07 17:32:40|5724.35|5686.35|5724.57|5686.57|5724.57|5686.57|5724.29|5686.29|8
1607362370000|2020-12-07 17:32:50|5724.54|5686.54|5724.44|5686.44|5724.58|5686.58|5724.44|5686.44|7
1607362380000|2020-12-07 17:33:00|5724.38|5686.38|5724.04|5686.04|5724.38|5686.38|5724.04|5686.04|8
1607362390000|2020-12-07 17:33:10|5724.02|5686.02|5723.75|5685.75|5724.02|5686.02|5723.68|5685.68|10
1607362400000|2020-12-07 17:33:20|5723.83|5685.83|5724.26|5686.26|5724.28|5686.28|5723.77|5685.77|10
1607362410000|2020-12-07 17:33:30|5724.16|5686.16|5724.25|5686.25|5724.36|5686.36|5724.16|5686.16|10
1607362420000|2020-12-07 17:33:40|5724.28|5686.28|5724.08|5686.08|5724.28|5686.28|5724.07|5686.07|9
1607362430000|2020-12-07 17:33:50|5723.97|5685.97|5720.79|5682.79|5723.97|5685.97|5719.9|5681.9|9
1607362440000|2020-12-07 17:34:00|5720.89|5682.89|5720.22|5682.22|5720.89|5682.89|5720.06|5682.06|8
1607362450000|2020-12-07 17:34:10|5720.23|5682.23|5720.25|5682.25|5720.43|5682.43|5720.21|5682.21|10
1607362460000|2020-12-07 17:34:20|5720.31|5682.31|5720.39|5682.39|5720.46|5682.46|5720.31|5682.31|9
1607362470000|2020-12-07 17:34:30|5720.6|5682.6|5719.15|5681.15|5720.6|5682.6|5719.15|5681.15|10
1607362480000|2020-12-07 17:34:40|5719.08|5681.08|5718.24|5680.24|5719.09|5681.09|5718.14|5680.14|10
1607362490000|2020-12-07 17:34:50|5717.91|5679.91|5717.19|5679.19|5717.91|5679.91|5717.03|5679.03|10
1607362500000|2020-12-07 17:35:00|5717.39|5679.39|5718.38|5680.38|5718.38|5680.38|5717.39|5679.39|10
1607362510000|2020-12-07 17:35:10|5718.54|5680.54|5718.47|5680.47|5718.65|5680.65|5718.44|5680.44|8
1607362520000|2020-12-07 17:35:20|5718.48|5680.48|5718.46|5680.46|5718.48|5680.48|5718.21|5680.21|9
1607362530000|2020-12-07 17:35:30|5718.33|5680.33|5718.21|5680.21|5718.53|5680.53|5718.21|5680.21|9
1607362540000|2020-12-07 17:35:40|5717.89|5679.89|5717.6|5679.6|5717.96|5679.96|5717.6|5679.6|9
1607362550000|2020-12-07 17:35:50|5717.52|5679.52|5717.4|5679.4|5717.7|5679.7|5717.4|5679.4|10
1607362560000|2020-12-07 17:36:00|5717.39|5679.39|5717.46|5679.46|5717.46|5679.46|5717.3|5679.3|7
1607362570000|2020-12-07 17:36:10|5717.48|5679.48|5717.3|5679.3|5717.48|5679.48|5717.3|5679.3|9
1607362580000|2020-12-07 17:36:20|5717.32|5679.32|5717.3|5679.3|5717.48|5679.48|5716.92|5678.92|9
1607362590000|2020-12-07 17:36:30|5717.29|5679.29|5717.13|5679.13|5717.63|5679.63|5717.13|5679.13|7
1607362600000|2020-12-07 17:36:40|5717.12|5679.12|5717.19|5679.19|5717.29|5679.29|5717.12|5679.12|10
1607362610000|2020-12-07 17:36:50|5717.18|5679.18|5717.52|5679.52|5717.76|5679.76|5717.18|5679.18|10
1607362620000|2020-12-07 17:37:00|5717.37|5679.37|5717.03|5679.03|5717.39|5679.39|5717.01|5679.01|9
1607362630000|2020-12-07 17:37:10|5716.89|5678.89|5717.05|5679.05|5717.11|5679.11|5716.81|5678.81|9
1607362640000|2020-12-07 17:37:20|5717.01|5679.01|5717.42|5679.42|5717.42|5679.42|5717.01|5679.01|9
1607362650000|2020-12-07 17:37:30|5717.43|5679.43|5717.98|5679.98|5717.98|5679.98|5717.43|5679.43|10
1607362660000|2020-12-07 17:37:40|5717.93|5679.93|5718.07|5680.07|5718.41|5680.41|5717.93|5679.93|10
1607362670000|2020-12-07 17:37:50|5717.97|5679.97|5717.93|5679.93|5718.05|5680.05|5717.91|5679.91|9
1607362680000|2020-12-07 17:38:00|5717.91|5679.91|5717.37|5679.37|5717.91|5679.91|5717.37|5679.37|10
1607362690000|2020-12-07 17:38:10|5717.36|5679.36|5716.97|5678.97|5717.36|5679.36|5716.97|5678.97|7
1607362700000|2020-12-07 17:38:20|5716.89|5678.89|5716.42|5678.42|5716.89|5678.89|5716.42|5678.42|9
1607362710000|2020-12-07 17:38:30|5716.39|5678.39|5717.17|5679.17|5717.17|5679.17|5716.24|5678.24|10
1607362720000|2020-12-07 17:38:40|5717.21|5679.21|5718.49|5680.49|5718.51|5680.51|5717.21|5679.21|10
1607362730000|2020-12-07 17:38:50|5718.77|5680.77|5718.99|5680.99|5719.02|5681.02|5718.6|5680.6|10
1607362740000|2020-12-07 17:39:00|5719.06|5681.06|5719.05|5681.05|5719.27|5681.27|5719.05|5681.05|7
1607362750000|2020-12-07 17:39:10|5719.22|5681.22|5719.22|5681.22|5719.31|5681.31|5719.04|5681.04|9
1607362760000|2020-12-07 17:39:20|5719.26|5681.26|5719.73|5681.73|5719.73|5681.73|5719.26|5681.26|9
1607362770000|2020-12-07 17:39:30|5719.71|5681.71|5719.81|5681.81|5719.81|5681.81|5719.55|5681.55|10
1607362780000|2020-12-07 17:39:40|5719.82|5681.82|5719.96|5681.96|5720.03|5682.03|5719.77|5681.77|10
1607362790000|2020-12-07 17:39:50|5719.98|5681.98|5719.9|5681.9|5720.43|5682.43|5719.88|5681.88|8
1607362800000|2020-12-07 17:40:00|5719.88|5681.88|5719.45|5681.45|5719.89|5681.89|5719.45|5681.45|7
1607362810000|2020-12-07 17:40:10|5719.11|5681.11|5718.43|5680.43|5719.11|5681.11|5718.43|5680.43|10
1607362820000|2020-12-07 17:40:20|5718.08|5680.08|5717.73|5679.73|5718.08|5680.08|5717.7|5679.7|10
1607362830000|2020-12-07 17:40:30|5717.74|5679.74|5717.28|5679.28|5717.8|5679.8|5717.28|5679.28|10
1607362840000|2020-12-07 17:40:40|5717.15|5679.15|5717.09|5679.09|5717.29|5679.29|5717.02|5679.02|9
1607362850000|2020-12-07 17:40:50|5717.12|5679.12|5717.08|5679.08|5717.36|5679.36|5717|5679|9
1607362860000|2020-12-07 17:41:00|5717.17|5679.17|5717.36|5679.36|5717.36|5679.36|5717.15|5679.15|9
1607362870000|2020-12-07 17:41:10|5717.34|5679.34|5717.54|5679.54|5717.54|5679.54|5717.34|5679.34|10
1607362880000|2020-12-07 17:41:20|5717.53|5679.53|5717.56|5679.56|5717.67|5679.67|5717.53|5679.53|6
1607362890000|2020-12-07 17:41:30|5717.52|5679.52|5717.33|5679.33|5717.52|5679.52|5717.21|5679.21|10
1607362900000|2020-12-07 17:41:40|5717.45|5679.45|5717.09|5679.09|5717.47|5679.47|5716.9|5678.9|9
1607362910000|2020-12-07 17:41:50|5716.97|5678.97|5716.74|5678.74|5716.98|5678.98|5716.68|5678.68|8
1607362920000|2020-12-07 17:42:00|5716.71|5678.71|5716.37|5678.37|5716.71|5678.71|5716.35|5678.35|10
1607362930000|2020-12-07 17:42:10|5716.35|5678.35|5715.22|5677.22|5716.35|5678.35|5715.22|5677.22|10
1607362940000|2020-12-07 17:42:20|5714.9|5676.9|5715|5677|5715.07|5677.07|5714.8|5676.8|9
1607362950000|2020-12-07 17:42:30|5714.96|5676.96|5714.89|5676.89|5715.05|5677.05|5714.89|5676.89|8
1607362960000|2020-12-07 17:42:40|5714.83|5676.83|5715.06|5677.06|5715.06|5677.06|5714.79|5676.79|9
1607362970000|2020-12-07 17:42:50|5715.46|5677.46|5715.23|5677.23|5715.84|5677.84|5715.23|5677.23|10
1607362980000|2020-12-07 17:43:00|5715.14|5677.14|5713.64|5675.64|5715.14|5677.14|5713.58|5675.58|9
1607362990000|2020-12-07 17:43:10|5713.63|5675.63|5713.24|5675.24|5713.63|5675.63|5713.24|5675.24|7
1607363000000|2020-12-07 17:43:20|5713.22|5675.22|5712.84|5674.84|5713.23|5675.23|5712.84|5674.84|10
1607363010000|2020-12-07 17:43:30|5712.47|5674.47|5713.55|5675.55|5713.55|5675.55|5712.47|5674.47|10
1607363020000|2020-12-07 17:43:40|5713.77|5675.77|5715.79|5677.79|5715.8|5677.8|5713.77|5675.77|10
1607363030000|2020-12-07 17:43:50|5716.14|5678.14|5715.81|5677.81|5716.41|5678.41|5715.81|5677.81|10
1607363040000|2020-12-07 17:44:00|5715.66|5677.66|5715.15|5677.15|5715.66|5677.66|5715.15|5677.15|10
1607363050000|2020-12-07 17:44:10|5715.09|5677.09|5714.73|5676.73|5715.09|5677.09|5714.73|5676.73|9
1607363060000|2020-12-07 17:44:20|5714.72|5676.72|5713.56|5675.56|5714.72|5676.72|5713.56|5675.56|8
1607363070000|2020-12-07 17:44:30|5713.55|5675.55|5713.04|5675.04|5713.55|5675.55|5713.04|5675.04|10
1607363080000|2020-12-07 17:44:40|5712.97|5674.97|5712.8|5674.8|5713.21|5675.21|5712.8|5674.8|9
1607363090000|2020-12-07 17:44:50|5712.86|5674.86|5713.38|5675.38|5713.49|5675.49|5712.86|5674.86|9
1607363100000|2020-12-07 17:45:00|5713.43|5675.43|5714.1|5676.1|5714.1|5676.1|5713.43|5675.43|9
1607363110000|2020-12-07 17:45:10|5714.47|5676.47|5714.95|5676.95|5715.5|5677.5|5714.47|5676.47|10
1607363120000|2020-12-07 17:45:20|5715.19|5677.19|5714.52|5676.52|5715.19|5677.19|5714.52|5676.52|10
1607363130000|2020-12-07 17:45:30|5714.47|5676.47|5714.11|5676.11|5714.47|5676.47|5714.01|5676.01|10
1607363140000|2020-12-07 17:45:40|5714.3|5676.3|5714.11|5676.11|5714.3|5676.3|5714.05|5676.05|10
1607363150000|2020-12-07 17:45:50|5714.16|5676.16|5714.3|5676.3|5714.36|5676.36|5714.16|5676.16|9
1607363160000|2020-12-07 17:46:00|5714.36|5676.36|5715.07|5677.07|5715.07|5677.07|5714.36|5676.36|8
1607363170000|2020-12-07 17:46:10|5715.1|5677.1|5714.99|5676.99|5715.21|5677.21|5714.99|5676.99|10
1607363180000|2020-12-07 17:46:20|5714.96|5676.96|5714.27|5676.27|5715.03|5677.03|5714.13|5676.13|10
1607363190000|2020-12-07 17:46:30|5714.1|5676.1|5714.24|5676.24|5714.24|5676.24|5713.96|5675.96|10
1607363200000|2020-12-07 17:46:40|5714.29|5676.29|5715.44|5677.44|5715.44|5677.44|5714.26|5676.26|10
1607363210000|2020-12-07 17:46:50|5715.45|5677.45|5715.4|5677.4|5715.53|5677.53|5715.3|5677.3|10
1607363220000|2020-12-07 17:47:00|5715.36|5677.36|5715.08|5677.08|5715.36|5677.36|5714.92|5676.92|9
1607363230000|2020-12-07 17:47:10|5715.21|5677.21|5715.08|5677.08|5715.33|5677.33|5715.04|5677.04|9
1607363240000|2020-12-07 17:47:20|5715.07|5677.07|5714.36|5676.36|5715.31|5677.31|5714.33|5676.33|10
1607363250000|2020-12-07 17:47:30|5714.43|5676.43|5714.49|5676.49|5714.51|5676.51|5714.14|5676.14|10
1607363260000|2020-12-07 17:47:40|5714.4|5676.4|5714.65|5676.65|5714.65|5676.65|5714.36|5676.36|9
1607363270000|2020-12-07 17:47:50|5714.66|5676.66|5715.12|5677.12|5715.12|5677.12|5714.64|5676.64|9
1607363280000|2020-12-07 17:48:00|5715.41|5677.41|5718.3|5680.3|5718.3|5680.3|5715.41|5677.41|10
1607363290000|2020-12-07 17:48:10|5718.54|5680.54|5720.35|5682.35|5720.35|5682.35|5718.54|5680.54|10
1607363300000|2020-12-07 17:48:20|5720.93|5682.93|5722.17|5684.17|5722.17|5684.17|5720.93|5682.93|10
1607363310000|2020-12-07 17:48:30|5722.32|5684.32|5722.21|5684.21|5722.5|5684.5|5722.15|5684.15|10
1607363320000|2020-12-07 17:48:40|5722.14|5684.14|5721.58|5683.58|5722.14|5684.14|5721.58|5683.58|10
1607363330000|2020-12-07 17:48:50|5721.37|5683.37|5721.74|5683.74|5721.82|5683.82|5721.37|5683.37|10
1607363340000|2020-12-07 17:49:00|5721.76|5683.76|5721.47|5683.47|5721.87|5683.87|5721.47|5683.47|10
1607363350000|2020-12-07 17:49:10|5721.36|5683.36|5721.41|5683.41|5721.5|5683.5|5721.27|5683.27|9
1607363360000|2020-12-07 17:49:20|5721.48|5683.48|5721.16|5683.16|5721.48|5683.48|5721.16|5683.16|9
1607363370000|2020-12-07 17:49:30|5721.15|5683.15|5720.58|5682.58|5721.23|5683.23|5720.51|5682.51|10
1607363380000|2020-12-07 17:49:40|5720.54|5682.54|5720|5682|5720.54|5682.54|5720|5682|10
1607363390000|2020-12-07 17:49:50|5719.91|5681.91|5719.16|5681.16|5719.91|5681.91|5719.16|5681.16|10
1607363400000|2020-12-07 17:50:00|5719.09|5681.09|5718.25|5680.25|5719.09|5681.09|5718.25|5680.25|9
1607363410000|2020-12-07 17:50:10|5718.21|5680.21|5718.14|5680.14|5718.31|5680.31|5718.14|5680.14|10
1607363420000|2020-12-07 17:50:20|5718.11|5680.11|5717.54|5679.54|5718.11|5680.11|5717.4|5679.4|10
1607363430000|2020-12-07 17:50:30|5717.45|5679.45|5717.15|5679.15|5717.45|5679.45|5717.13|5679.13|9
1607363440000|2020-12-07 17:50:40|5717.3|5679.3|5717.34|5679.34|5717.36|5679.36|5717.21|5679.21|10
1607363450000|2020-12-07 17:50:50|5717.27|5679.27|5716.43|5678.43|5717.27|5679.27|5716.42|5678.42|10
1607363460000|2020-12-07 17:51:00|5716.4|5678.4|5716.1|5678.1|5716.4|5678.4|5715.76|5677.76|9
1607363470000|2020-12-07 17:51:10|5716.01|5678.01|5716.26|5678.26|5716.29|5678.29|5716.01|5678.01|8
1607363480000|2020-12-07 17:51:20|5716.33|5678.33|5716.96|5678.96|5716.96|5678.96|5716.24|5678.24|10
1607363490000|2020-12-07 17:51:30|5717.01|5679.01|5718.26|5680.26|5718.26|5680.26|5717.01|5679.01|10
1607363500000|2020-12-07 17:51:40|5718.56|5680.56|5718.96|5680.96|5718.96|5680.96|5718.56|5680.56|9
1607363510000|2020-12-07 17:51:50|5718.73|5680.73|5718.01|5680.01|5718.73|5680.73|5718.01|5680.01|10
1607363520000|2020-12-07 17:52:00|5717.99|5679.99|5717.56|5679.56|5718.02|5680.02|5717.56|5679.56|10
1607363530000|2020-12-07 17:52:10|5717.87|5679.87|5717.83|5679.83|5718.08|5680.08|5717.82|5679.82|9
1607363540000|2020-12-07 17:52:20|5717.82|5679.82|5716.68|5678.68|5717.82|5679.82|5716.68|5678.68|10
1607363550000|2020-12-07 17:52:30|5716.85|5678.85|5716.5|5678.5|5716.85|5678.85|5716.43|5678.43|10
1607363560000|2020-12-07 17:52:40|5716.34|5678.34|5716.37|5678.37|5716.51|5678.51|5716.31|5678.31|8
1607363570000|2020-12-07 17:52:50|5716.39|5678.39|5717.17|5679.17|5717.17|5679.17|5716.39|5678.39|9
1607363580000|2020-12-07 17:53:00|5717.33|5679.33|5717.64|5679.64|5717.64|5679.64|5717.32|5679.32|9
1607363590000|2020-12-07 17:53:10|5717.79|5679.79|5718.8|5680.8|5718.8|5680.8|5717.79|5679.79|9
1607363600000|2020-12-07 17:53:20|5718.85|5680.85|5719.31|5681.31|5719.31|5681.31|5718.82|5680.82|9
1607363610000|2020-12-07 17:53:30|5719.18|5681.18|5719.28|5681.28|5719.31|5681.31|5719.16|5681.16|10
1607363620000|2020-12-07 17:53:40|5719.39|5681.39|5719.36|5681.36|5719.48|5681.48|5719.36|5681.36|10
1607363630000|2020-12-07 17:53:50|5719.27|5681.27|5719.28|5681.28|5719.28|5681.28|5719.19|5681.19|8
1607363640000|2020-12-07 17:54:00|5719.26|5681.26|5719.6|5681.6|5719.6|5681.6|5719.23|5681.23|10
1607363650000|2020-12-07 17:54:10|5719.55|5681.55|5719.94|5681.94|5719.96|5681.96|5719.54|5681.54|10
1607363660000|2020-12-07 17:54:20|5719.96|5681.96|5720.22|5682.22|5720.22|5682.22|5719.83|5681.83|10
1607363670000|2020-12-07 17:54:30|5720.49|5682.49|5721.42|5683.42|5721.43|5683.43|5720.25|5682.25|10
1607363680000|2020-12-07 17:54:40|5721.4|5683.4|5721.69|5683.69|5721.69|5683.69|5721.4|5683.4|10
1607363690000|2020-12-07 17:54:50|5721.65|5683.65|5721.55|5683.55|5721.74|5683.74|5721.55|5683.55|9
1607363700000|2020-12-07 17:55:00|5721.52|5683.52|5721.5|5683.5|5721.54|5683.54|5721.48|5683.48|9
1607363710000|2020-12-07 17:55:10|5721.51|5683.51|5721.19|5683.19|5721.6|5683.6|5721.16|5683.16|10
1607363720000|2020-12-07 17:55:20|5721.15|5683.15|5721.24|5683.24|5721.32|5683.32|5721.15|5683.15|8
1607363730000|2020-12-07 17:55:30|5721.26|5683.26|5721.18|5683.18|5721.26|5683.26|5720.97|5682.97|7
1607363740000|2020-12-07 17:55:40|5721.21|5683.21|5720.92|5682.92|5721.27|5683.27|5720.91|5682.91|8
1607363750000|2020-12-07 17:55:50|5720.81|5682.81|5720.89|5682.89|5721.01|5683.01|5720.79|5682.79|9
1607363760000|2020-12-07 17:56:00|5720.77|5682.77|5720.02|5682.02|5720.77|5682.77|5720.02|5682.02|9
1607363770000|2020-12-07 17:56:10|5720.01|5682.01|5719.54|5681.54|5720.07|5682.07|5719.54|5681.54|10
1607363780000|2020-12-07 17:56:20|5719.51|5681.51|5719.16|5681.16|5719.51|5681.51|5718.91|5680.91|9
1607363790000|2020-12-07 17:56:30|5719.08|5681.08|5719.21|5681.21|5719.21|5681.21|5718.69|5680.69|8
1607363800000|2020-12-07 17:56:40|5719.15|5681.15|5717.72|5679.72|5719.15|5681.15|5717.7|5679.7|10
1607363810000|2020-12-07 17:56:50|5717.7|5679.7|5717.57|5679.57|5717.8|5679.8|5717.51|5679.51|9
1607363820000|2020-12-07 17:57:00|5717.5|5679.5|5717.99|5679.99|5717.99|5679.99|5717.5|5679.5|8
1607363830000|2020-12-07 17:57:10|5718.39|5680.39|5718.31|5680.31|5718.43|5680.43|5718.31|5680.31|10
1607363840000|2020-12-07 17:57:20|5718.33|5680.33|5717.88|5679.88|5718.33|5680.33|5717.88|5679.88|9
1607363850000|2020-12-07 17:57:30|5717.78|5679.78|5717.28|5679.28|5717.78|5679.78|5717.23|5679.23|10
1607363860000|2020-12-07 17:57:40|5717.19|5679.19|5717.97|5679.97|5718.01|5680.01|5717.19|5679.19|9
1607363870000|2020-12-07 17:57:50|5718.08|5680.08|5718|5680|5718.08|5680.08|5717.84|5679.84|8
1607363880000|2020-12-07 17:58:00|5717.84|5679.84|5717.7|5679.7|5717.84|5679.84|5717.57|5679.57|9
1607363890000|2020-12-07 17:58:10|5717.72|5679.72|5717.51|5679.51|5717.72|5679.72|5717.51|5679.51|9
1607363900000|2020-12-07 17:58:20|5717.5|5679.5|5716.97|5678.97|5717.5|5679.5|5716.97|5678.97|6
1607363910000|2020-12-07 17:58:30|5716.94|5678.94|5716.73|5678.73|5716.95|5678.95|5716.67|5678.67|8
1607363920000|2020-12-07 17:58:40|5716.75|5678.75|5717.47|5679.47|5717.58|5679.58|5716.74|5678.74|10
1607363930000|2020-12-07 17:58:50|5717.65|5679.65|5718.3|5680.3|5718.56|5680.56|5717.65|5679.65|10
1607363940000|2020-12-07 17:59:00|5718.38|5680.38|5718.47|5680.47|5718.5|5680.5|5718.29|5680.29|10
1607363950000|2020-12-07 17:59:10|5718.43|5680.43|5718.52|5680.52|5718.53|5680.53|5718.35|5680.35|7
1607363960000|2020-12-07 17:59:20|5718.46|5680.46|5718.24|5680.24|5718.46|5680.46|5718|5680|10
1607363970000|2020-12-07 17:59:30|5718.32|5680.32|5718.13|5680.13|5718.32|5680.32|5718.13|5680.13|9
1607363980000|2020-12-07 17:59:40|5718.2|5680.2|5718.26|5680.26|5718.26|5680.26|5718.16|5680.16|9
1607363990000|2020-12-07 17:59:50|5718.16|5680.16|5717.78|5679.78|5718.17|5680.17|5717.78|5679.78|10
1607364000000|2020-12-07 18:00:00|5717.63|5679.63|5717.21|5679.21|5717.67|5679.67|5717.18|5679.18|10
1607364010000|2020-12-07 18:00:10|5717.1|5679.1|5716.64|5678.64|5717.14|5679.14|5716.44|5678.44|10
1607364020000|2020-12-07 18:00:20|5716.67|5678.67|5716.87|5678.87|5716.87|5678.87|5716.65|5678.65|9
1607364030000|2020-12-07 18:00:30|5716.84|5678.84|5716.66|5678.66|5716.84|5678.84|5716.58|5678.58|10
1607364040000|2020-12-07 18:00:40|5716.71|5678.71|5717.93|5679.93|5717.93|5679.93|5716.71|5678.71|9
1607364050000|2020-12-07 18:00:50|5718.03|5680.03|5718.37|5680.37|5718.37|5680.37|5718.03|5680.03|10
1607364060000|2020-12-07 18:01:00|5718.39|5680.39|5718.74|5680.74|5719.04|5681.04|5718.38|5680.38|10
1607364070000|2020-12-07 18:01:10|5718.67|5680.67|5718.53|5680.53|5718.67|5680.67|5718.25|5680.25|10
1607364080000|2020-12-07 18:01:20|5718.55|5680.55|5718.7|5680.7|5718.71|5680.71|5718.55|5680.55|9
1607364090000|2020-12-07 18:01:30|5718.69|5680.69|5719.07|5681.07|5719.07|5681.07|5718.66|5680.66|10
1607364100000|2020-12-07 18:01:40|5719.47|5681.47|5720.04|5682.04|5720.04|5682.04|5719.47|5681.47|9
1607364110000|2020-12-07 18:01:50|5720.35|5682.35|5719.99|5681.99|5720.37|5682.37|5719.83|5681.83|9
1607364120000|2020-12-07 18:02:00|5720.01|5682.01|5720.2|5682.2|5720.2|5682.2|5720.01|5682.01|8
1607364130000|2020-12-07 18:02:10|5720.22|5682.22|5719.53|5681.53|5720.22|5682.22|5719.53|5681.53|10
1607364140000|2020-12-07 18:02:20|5719.61|5681.61|5719.1|5681.1|5719.61|5681.61|5719.08|5681.08|9
1607364150000|2020-12-07 18:02:30|5719.12|5681.12|5718.96|5680.96|5719.12|5681.12|5718.87|5680.87|6
1607364160000|2020-12-07 18:02:40|5718.98|5680.98|5720.8|5682.8|5720.8|5682.8|5718.97|5680.97|10
1607364170000|2020-12-07 18:02:50|5721.19|5683.19|5720.84|5682.84|5721.5|5683.5|5720.73|5682.73|9
1607364180000|2020-12-07 18:03:00|5720.68|5682.68|5719.94|5681.94|5720.73|5682.73|5719.94|5681.94|10
1607364190000|2020-12-07 18:03:10|5719.84|5681.84|5719.82|5681.82|5719.84|5681.84|5719.37|5681.37|10
1607364200000|2020-12-07 18:03:20|5719.95|5681.95|5719.95|5681.95|5719.95|5681.95|5719.69|5681.69|10
1607364210000|2020-12-07 18:03:30|5719.99|5681.99|5720.76|5682.76|5720.76|5682.76|5719.96|5681.96|9
1607364220000|2020-12-07 18:03:40|5720.71|5682.71|5720.8|5682.8|5720.85|5682.85|5720.71|5682.71|10
1607364230000|2020-12-07 18:03:50|5720.91|5682.91|5721.58|5683.58|5721.65|5683.65|5720.91|5682.91|10
1607364240000|2020-12-07 18:04:00|5721.77|5683.77|5721.59|5683.59|5721.77|5683.77|5721.56|5683.56|9
1607364250000|2020-12-07 18:04:10|5721.61|5683.61|5720.98|5682.98|5721.61|5683.61|5720.98|5682.98|8
1607364260000|2020-12-07 18:04:20|5721.04|5683.04|5720.71|5682.71|5721.04|5683.04|5720.6|5682.6|10
1607364270000|2020-12-07 18:04:30|5720.69|5682.69|5720.63|5682.63|5720.72|5682.72|5720.45|5682.45|9
1607364280000|2020-12-07 18:04:40|5720.5|5682.5|5720.5|5682.5|5720.69|5682.69|5720.5|5682.5|10
1607364290000|2020-12-07 18:04:50|5720.47|5682.47|5721.15|5683.15|5721.17|5683.17|5720.47|5682.47|10
1607364300000|2020-12-07 18:05:00|5721.18|5683.18|5721.41|5683.41|5721.41|5683.41|5721.15|5683.15|10
1607364310000|2020-12-07 18:05:10|5721.32|5683.32|5721.1|5683.1|5721.41|5683.41|5721.1|5683.1|10
1607364320000|2020-12-07 18:05:20|5721.05|5683.05|5720.78|5682.78|5721.05|5683.05|5720.71|5682.71|10
1607364330000|2020-12-07 18:05:30|5720.79|5682.79|5720.65|5682.65|5720.85|5682.85|5720.62|5682.62|9
1607364340000|2020-12-07 18:05:40|5720.64|5682.64|5720.02|5682.02|5720.64|5682.64|5720.02|5682.02|9
1607364350000|2020-12-07 18:05:50|5720.03|5682.03|5719.49|5681.49|5720.2|5682.2|5719.49|5681.49|10
1607364360000|2020-12-07 18:06:00|5719.35|5681.35|5718.84|5680.84|5719.35|5681.35|5718.84|5680.84|9
1607364370000|2020-12-07 18:06:10|5718.87|5680.87|5719.51|5681.51|5719.51|5681.51|5718.81|5680.81|10
1607364380000|2020-12-07 18:06:20|5719.53|5681.53|5718.6|5680.6|5719.53|5681.53|5718.51|5680.51|9
1607364390000|2020-12-07 18:06:30|5718.31|5680.31|5716.57|5678.57|5718.31|5680.31|5716.57|5678.57|10
1607364400000|2020-12-07 18:06:40|5716.26|5678.26|5715.22|5677.22|5716.26|5678.26|5715.22|5677.22|10
1607364410000|2020-12-07 18:06:50|5715.08|5677.08|5714.56|5676.56|5715.08|5677.08|5714.48|5676.48|10
1607364420000|2020-12-07 18:07:00|5714.57|5676.57|5714.3|5676.3|5714.64|5676.64|5714.3|5676.3|10
1607364430000|2020-12-07 18:07:10|5714.25|5676.25|5714.94|5676.94|5714.94|5676.94|5714.13|5676.13|9
1607364440000|2020-12-07 18:07:20|5714.9|5676.9|5715.1|5677.1|5715.15|5677.15|5714.81|5676.81|9
1607364450000|2020-12-07 18:07:30|5715.07|5677.07|5715.08|5677.08|5715.14|5677.14|5715.04|5677.04|8
1607364460000|2020-12-07 18:07:40|5715.03|5677.03|5715.4|5677.4|5715.4|5677.4|5714.96|5676.96|7
1607364470000|2020-12-07 18:07:50|5715.17|5677.17|5714.89|5676.89|5715.17|5677.17|5714.82|5676.82|10
1607364480000|2020-12-07 18:08:00|5714.87|5676.87|5714.42|5676.42|5715|5677|5714.42|5676.42|10
1607364490000|2020-12-07 18:08:10|5714.32|5676.32|5714.11|5676.11|5714.39|5676.39|5714.11|5676.11|10
1607364500000|2020-12-07 18:08:20|5714.16|5676.16|5713.24|5675.24|5714.16|5676.16|5713.24|5675.24|9
1607364510000|2020-12-07 18:08:30|5713.35|5675.35|5712.91|5674.91|5713.39|5675.39|5712.91|5674.91|9
1607364520000|2020-12-07 18:08:40|5713.02|5675.02|5713.31|5675.31|5713.62|5675.62|5713.02|5675.02|9
1607364530000|2020-12-07 18:08:50|5713.33|5675.33|5712.72|5674.72|5713.33|5675.33|5712.72|5674.72|9
1607364540000|2020-12-07 18:09:00|5712.71|5674.71|5712.76|5674.76|5712.76|5674.76|5712.44|5674.44|10
1607364550000|2020-12-07 18:09:10|5712.72|5674.72|5712.42|5674.42|5712.72|5674.72|5712.22|5674.22|9
1607364560000|2020-12-07 18:09:20|5712.25|5674.25|5711.48|5673.48|5712.25|5674.25|5711.48|5673.48|10
1607364570000|2020-12-07 18:09:30|5711.5|5673.5|5710.62|5672.62|5711.53|5673.53|5710.62|5672.62|10
1607364580000|2020-12-07 18:09:40|5710.6|5672.6|5710.32|5672.32|5710.65|5672.65|5710.22|5672.22|10
1607364590000|2020-12-07 18:09:50|5710.33|5672.33|5710.28|5672.28|5710.5|5672.5|5710.28|5672.28|8
1607364600000|2020-12-07 18:10:00|5710.3|5672.3|5710.18|5672.18|5710.3|5672.3|5710.16|5672.16|8
1607364610000|2020-12-07 18:10:10|5710.32|5672.32|5710.07|5672.07|5710.32|5672.32|5710.01|5672.01|9
1607364620000|2020-12-07 18:10:20|5709.95|5671.95|5710.19|5672.19|5710.19|5672.19|5709.9|5671.9|9
1607364630000|2020-12-07 18:10:30|5710.38|5672.38|5712.1|5674.1|5712.1|5674.1|5710.38|5672.38|10
1607364640000|2020-12-07 18:10:40|5712.26|5674.26|5712.45|5674.45|5712.45|5674.45|5712.09|5674.09|10
1607364650000|2020-12-07 18:10:50|5712.51|5674.51|5712.21|5674.21|5712.52|5674.52|5712.21|5674.21|10
1607364660000|2020-12-07 18:11:00|5712.28|5674.28|5711.66|5673.66|5712.28|5674.28|5711.66|5673.66|9
1607364670000|2020-12-07 18:11:10|5711.68|5673.68|5711.26|5673.26|5711.71|5673.71|5711.17|5673.17|10
1607364680000|2020-12-07 18:11:20|5711.18|5673.18|5710.65|5672.65|5711.18|5673.18|5710.65|5672.65|8
1607364690000|2020-12-07 18:11:30|5710.64|5672.64|5710.38|5672.38|5710.75|5672.75|5710.35|5672.35|10
1607364700000|2020-12-07 18:11:40|5710.47|5672.47|5711.04|5673.04|5711.04|5673.04|5710.47|5672.47|9
1607364710000|2020-12-07 18:11:50|5711.06|5673.06|5710.91|5672.91|5711.11|5673.11|5710.91|5672.91|9
1607364720000|2020-12-07 18:12:00|5710.8|5672.8|5711.03|5673.03|5711.09|5673.09|5710.62|5672.62|9
1607364730000|2020-12-07 18:12:10|5711.01|5673.01|5711.06|5673.06|5711.06|5673.06|5710.97|5672.97|9
1607364740000|2020-12-07 18:12:20|5710.81|5672.81|5710.58|5672.58|5710.81|5672.81|5710.57|5672.57|9
1607364750000|2020-12-07 18:12:30|5710.38|5672.38|5709.79|5671.79|5710.38|5672.38|5709.79|5671.79|10
1607364760000|2020-12-07 18:12:40|5709.75|5671.75|5709.81|5671.81|5709.82|5671.82|5709.57|5671.57|9
1607364770000|2020-12-07 18:12:50|5709.71|5671.71|5709.57|5671.57|5709.92|5671.92|5709.57|5671.57|10
1607364780000|2020-12-07 18:13:00|5709.3|5671.3|5707.4|5669.4|5709.3|5671.3|5707.4|5669.4|8
1607364790000|2020-12-07 18:13:10|5707.06|5669.06|5705.78|5667.78|5707.06|5669.06|5705.03|5667.03|10
1607364800000|2020-12-07 18:13:20|5705.86|5667.86|5706.21|5668.21|5706.21|5668.21|5705.68|5667.68|10
1607364810000|2020-12-07 18:13:30|5706.28|5668.28|5707.1|5669.1|5707.18|5669.18|5706.28|5668.28|10
1607364820000|2020-12-07 18:13:40|5707.25|5669.25|5708.13|5670.13|5708.13|5670.13|5707.25|5669.25|9
1607364830000|2020-12-07 18:13:50|5707.99|5669.99|5707.84|5669.84|5708.52|5670.52|5707.84|5669.84|10
1607364840000|2020-12-07 18:14:00|5707.69|5669.69|5707.03|5669.03|5707.69|5669.69|5707.03|5669.03|9
1607364850000|2020-12-07 18:14:10|5706.85|5668.85|5706.25|5668.25|5706.85|5668.85|5706.2|5668.2|10
1607364860000|2020-12-07 18:14:20|5706.19|5668.19|5705.32|5667.32|5706.19|5668.19|5705.32|5667.32|10
1607364870000|2020-12-07 18:14:30|5705.15|5667.15|5704.64|5666.64|5705.16|5667.16|5704.62|5666.62|9
1607364880000|2020-12-07 18:14:40|5704.57|5666.57|5703.32|5665.32|5704.57|5666.57|5703.32|5665.32|10
1607364890000|2020-12-07 18:14:50|5703.39|5665.39|5703.28|5665.28|5703.52|5665.52|5703.28|5665.28|10
1607364900000|2020-12-07 18:15:00|5703.17|5665.17|5702.37|5664.37|5703.2|5665.2|5702.37|5664.37|10
1607364910000|2020-12-07 18:15:10|5702.42|5664.42|5702.79|5664.79|5702.79|5664.79|5702.42|5664.42|10
1607364920000|2020-12-07 18:15:20|5702.66|5664.66|5702.93|5664.93|5702.93|5664.93|5702.58|5664.58|10
1607364930000|2020-12-07 18:15:30|5702.86|5664.86|5702.82|5664.82|5702.86|5664.86|5702.72|5664.72|10
1607364940000|2020-12-07 18:15:40|5702.68|5664.68|5702.95|5664.95|5702.98|5664.98|5702.68|5664.68|10
1607364950000|2020-12-07 18:15:50|5702.94|5664.94|5700.9|5662.9|5702.94|5664.94|5700.84|5662.84|10
1607364960000|2020-12-07 18:16:00|5700.81|5662.81|5699.77|5661.77|5700.81|5662.81|5699.77|5661.77|8
1607364970000|2020-12-07 18:16:10|5699.74|5661.74|5699.5|5661.5|5699.93|5661.93|5699.5|5661.5|8
1607364980000|2020-12-07 18:16:20|5699.32|5661.32|5698.12|5660.12|5699.32|5661.32|5698.12|5660.12|10
1607364990000|2020-12-07 18:16:30|5698.08|5660.08|5697.7|5659.7|5698.08|5660.08|5697.66|5659.66|10
1607365000000|2020-12-07 18:16:40|5697.92|5659.92|5697.93|5659.93|5698.15|5660.15|5697.91|5659.91|9
1607365010000|2020-12-07 18:16:50|5697.89|5659.89|5697.95|5659.95|5698.01|5660.01|5697.77|5659.77|10
1607365020000|2020-12-07 18:17:00|5698|5660|5697.8|5659.8|5698|5660|5697.75|5659.75|10
1607365030000|2020-12-07 18:17:10|5697.78|5659.78|5697.4|5659.4|5697.78|5659.78|5697.4|5659.4|10
1607365040000|2020-12-07 18:17:20|5697.32|5659.32|5697.61|5659.61|5697.61|5659.61|5697.26|5659.26|8
1607365050000|2020-12-07 18:17:30|5697.47|5659.47|5697.51|5659.51|5697.63|5659.63|5697.47|5659.47|10
1607365060000|2020-12-07 18:17:40|5697.58|5659.58|5697.06|5659.06|5697.58|5659.58|5697.06|5659.06|8
1607365070000|2020-12-07 18:17:50|5697.25|5659.25|5696.73|5658.73|5697.36|5659.36|5696.6|5658.6|10
1607365080000|2020-12-07 18:18:00|5696.45|5658.45|5695.58|5657.58|5696.45|5658.45|5694.73|5656.73|10
1607365090000|2020-12-07 18:18:10|5695.63|5657.63|5696.52|5658.52|5696.52|5658.52|5695.63|5657.63|10
1607365100000|2020-12-07 18:18:20|5696.43|5658.43|5696.24|5658.24|5696.5|5658.5|5696.14|5658.14|10
1607365110000|2020-12-07 18:18:30|5696.12|5658.12|5695.24|5657.24|5696.12|5658.12|5695.24|5657.24|10
1607365120000|2020-12-07 18:18:40|5695.35|5657.35|5695.44|5657.44|5695.73|5657.73|5695.35|5657.35|10
1607365130000|2020-12-07 18:18:50|5695.39|5657.39|5695.39|5657.39|5695.48|5657.48|5695.35|5657.35|9
1607365140000|2020-12-07 18:19:00|5695.42|5657.42|5695.43|5657.43|5695.83|5657.83|5695.42|5657.42|9
1607365150000|2020-12-07 18:19:10|5695.49|5657.49|5694.64|5656.64|5695.52|5657.52|5694.64|5656.64|9
1607365160000|2020-12-07 18:19:20|5694.59|5656.59|5694.04|5656.04|5694.59|5656.59|5693.96|5655.96|9
1607365170000|2020-12-07 18:19:30|5693.86|5655.86|5693.3|5655.3|5693.96|5655.96|5693.27|5655.27|10
1607365180000|2020-12-07 18:19:40|5692.88|5654.88|5690.85|5652.85|5692.88|5654.88|5690.85|5652.85|10
1607365190000|2020-12-07 18:19:50|5690.7|5652.7|5687.27|5649.27|5690.77|5652.77|5687.27|5649.27|10
1607365200000|2020-12-07 18:20:00|5687.26|5649.26|5686.3|5648.3|5687.26|5649.26|5686.3|5648.3|10
1607365210000|2020-12-07 18:20:10|5685.86|5647.86|5679.72|5641.72|5685.86|5647.86|5679.72|5641.72|9
1607365220000|2020-12-07 18:20:20|5678.38|5640.38|5675.37|5637.37|5678.38|5640.38|5675.03|5637.03|10
1607365230000|2020-12-07 18:20:30|5674.24|5636.24|5668.13|5630.13|5674.24|5636.24|5667.94|5629.94|10
1607365240000|2020-12-07 18:20:40|5667.57|5629.57|5668.58|5630.58|5668.64|5630.64|5665.57|5627.57|10
1607365250000|2020-12-07 18:20:50|5667.98|5629.98|5667.92|5629.92|5667.98|5629.98|5666.41|5628.41|9
1607365260000|2020-12-07 18:21:00|5668.04|5630.04|5669.5|5631.5|5669.81|5631.81|5668.04|5630.04|10
1607365270000|2020-12-07 18:21:10|5669.79|5631.79|5670.97|5632.97|5670.97|5632.97|5669.68|5631.68|10
1607365280000|2020-12-07 18:21:20|5670.87|5632.87|5669.02|5631.02|5670.87|5632.87|5669.02|5631.02|10
1607365290000|2020-12-07 18:21:30|5668.76|5630.76|5666.15|5628.15|5668.76|5630.76|5666.15|5628.15|10
1607365300000|2020-12-07 18:21:40|5666.05|5628.05|5665.11|5627.11|5666.05|5628.05|5665.11|5627.11|10
1607365310000|2020-12-07 18:21:50|5665.08|5627.08|5665.26|5627.26|5665.27|5627.27|5665.05|5627.05|9
1607365320000|2020-12-07 18:22:00|5665.17|5627.17|5663.12|5625.12|5665.38|5627.38|5663.12|5625.12|10
1607365330000|2020-12-07 18:22:10|5662.76|5624.76|5660.63|5622.63|5662.82|5624.82|5660.63|5622.63|10
1607365340000|2020-12-07 18:22:20|5660.27|5622.27|5658.49|5620.49|5660.27|5622.27|5658.49|5620.49|10
1607365350000|2020-12-07 18:22:30|5657.59|5619.59|5656.05|5618.05|5657.59|5619.59|5656.04|5618.04|10
1607365360000|2020-12-07 18:22:40|5656.02|5618.02|5655.79|5617.79|5656.02|5618.02|5655.71|5617.71|10
1607365370000|2020-12-07 18:22:50|5655.6|5617.6|5652.88|5614.88|5655.6|5617.6|5652.88|5614.88|9
1607365380000|2020-12-07 18:23:00|5652.27|5614.27|5649.13|5611.13|5652.27|5614.27|5649.13|5611.13|10
1607365390000|2020-12-07 18:23:10|5649.24|5611.24|5647.67|5609.67|5649.24|5611.24|5647.67|5609.67|10
1607365400000|2020-12-07 18:23:20|5647.63|5609.63|5646.38|5608.38|5647.85|5609.85|5646.38|5608.38|10
1607365410000|2020-12-07 18:23:30|5645.89|5607.89|5643.11|5605.11|5646.18|5608.18|5643.11|5605.11|10
1607365420000|2020-12-07 18:23:40|5643.05|5605.05|5643.65|5605.65|5643.65|5605.65|5642.63|5604.63|10
1607365430000|2020-12-07 18:23:50|5643.53|5605.53|5641.09|5603.09|5643.53|5605.53|5641.09|5603.09|10
1607365440000|2020-12-07 18:24:00|5641.05|5603.05|5639.45|5601.45|5641.06|5603.06|5637.71|5599.71|10
1607365450000|2020-12-07 18:24:10|5639.79|5601.79|5636.01|5598.01|5639.79|5601.79|5636.01|5598.01|10
1607365460000|2020-12-07 18:24:20|5635.61|5597.61|5633.19|5595.19|5635.61|5597.61|5632.87|5594.87|10
1607365470000|2020-12-07 18:24:30|5633.21|5595.21|5634.86|5596.86|5634.86|5596.86|5631.73|5593.73|10
1607365480000|2020-12-07 18:24:40|5635.37|5597.37|5637.15|5599.15|5638.15|5600.15|5635.36|5597.36|9
1607365490000|2020-12-07 18:24:50|5637.64|5599.64|5641.41|5603.41|5641.41|5603.41|5637.05|5599.05|10
1607365500000|2020-12-07 18:25:00|5641.75|5603.75|5641.28|5603.28|5642.44|5604.44|5641.2|5603.2|10
1607365510000|2020-12-07 18:25:10|5641.57|5603.57|5644.12|5606.12|5644.12|5606.12|5641.42|5603.42|10
1607365520000|2020-12-07 18:25:20|5644.4|5606.4|5645.76|5607.76|5646.22|5608.22|5644.4|5606.4|10
1607365530000|2020-12-07 18:25:30|5645.97|5607.97|5645.84|5607.84|5646.69|5608.69|5645.84|5607.84|10
1607365540000|2020-12-07 18:25:40|5645.93|5607.93|5645.67|5607.67|5645.93|5607.93|5644.77|5606.77|9
1607365550000|2020-12-07 18:25:50|5645.63|5607.63|5644.87|5606.87|5645.63|5607.63|5644.87|5606.87|10
1607365560000|2020-12-07 18:26:00|5644.63|5606.63|5643.76|5605.76|5644.63|5606.63|5643.45|5605.45|10
1607365570000|2020-12-07 18:26:10|5643.81|5605.81|5643.3|5605.3|5643.81|5605.81|5643.3|5605.3|9
1607365580000|2020-12-07 18:26:20|5643.37|5605.37|5645.39|5607.39|5645.39|5607.39|5643.37|5605.37|10
1607365590000|2020-12-07 18:26:30|5645.43|5607.43|5645.13|5607.13|5645.67|5607.67|5645.02|5607.02|9
1607365600000|2020-12-07 18:26:40|5645.21|5607.21|5646.54|5608.54|5646.75|5608.75|5645.21|5607.21|10
1607365610000|2020-12-07 18:26:50|5647.07|5609.07|5647.85|5609.85|5647.85|5609.85|5647.07|5609.07|10
1607365620000|2020-12-07 18:27:00|5648.07|5610.07|5647.95|5609.95|5648.14|5610.14|5647.77|5609.77|10
1607365630000|2020-12-07 18:27:10|5647.87|5609.87|5650.27|5612.27|5650.27|5612.27|5647.87|5609.87|10
1607365640000|2020-12-07 18:27:20|5650.26|5612.26|5650.83|5612.83|5650.83|5612.83|5650.26|5612.26|9
1607365650000|2020-12-07 18:27:30|5650.9|5612.9|5651.57|5613.57|5651.75|5613.75|5650.8|5612.8|10
1607365660000|2020-12-07 18:27:40|5651.58|5613.58|5653.37|5615.37|5653.37|5615.37|5651.58|5613.58|10
1607365670000|2020-12-07 18:27:50|5653.73|5615.73|5655.36|5617.36|5655.36|5617.36|5653.73|5615.73|10
1607365680000|2020-12-07 18:28:00|5655.99|5617.99|5656.91|5618.91|5656.91|5618.91|5655.99|5617.99|10
1607365690000|2020-12-07 18:28:10|5656.71|5618.71|5656.86|5618.86|5657.25|5619.25|5656.2|5618.2|10
1607365700000|2020-12-07 18:28:20|5656.95|5618.95|5657.58|5619.58|5657.58|5619.58|5656.95|5618.95|8
1607365710000|2020-12-07 18:28:30|5657.73|5619.73|5659.02|5621.02|5659.02|5621.02|5657.73|5619.73|10
1607365720000|2020-12-07 18:28:40|5659.07|5621.07|5658.84|5620.84|5659.07|5621.07|5658.67|5620.67|10
1607365730000|2020-12-07 18:28:50|5658.9|5620.9|5658.33|5620.33|5658.9|5620.9|5658.18|5620.18|10
1607365740000|2020-12-07 18:29:00|5658.27|5620.27|5660.27|5622.27|5660.29|5622.29|5658.27|5620.27|10
1607365750000|2020-12-07 18:29:10|5660.29|5622.29|5654.71|5616.71|5660.43|5622.43|5654.69|5616.69|9
1607365760000|2020-12-07 18:29:20|5654.52|5616.52|5652.73|5614.73|5654.72|5616.72|5652.73|5614.73|10
1607365770000|2020-12-07 18:29:30|5652.64|5614.64|5652.98|5614.98|5653.3|5615.3|5652.64|5614.64|10
1607365780000|2020-12-07 18:29:40|5652.42|5614.42|5652.05|5614.05|5652.42|5614.42|5651.89|5613.89|10
1607365790000|2020-12-07 18:29:50|5651.63|5613.63|5648.2|5610.2|5651.63|5613.63|5648.2|5610.2|9
1607365800000|2020-12-07 18:30:00|5647.9|5609.9|5644.99|5606.99|5647.9|5609.9|5644.63|5606.63|10
1607365810000|2020-12-07 18:30:10|5644.9|5606.9|5644.42|5606.42|5644.92|5606.92|5643.92|5605.92|10
1607365820000|2020-12-07 18:30:20|5644.38|5606.38|5643.8|5605.8|5644.75|5606.75|5643.57|5605.57|10
1607365830000|2020-12-07 18:30:30|5643.95|5605.95|5643.74|5605.74|5644.08|5606.08|5643.63|5605.63|10
1607365840000|2020-12-07 18:30:40|5643.7|5605.7|5642.73|5604.73|5643.71|5605.71|5642.73|5604.73|10
1607365850000|2020-12-07 18:30:50|5642.67|5604.67|5641.71|5603.71|5642.67|5604.67|5641.71|5603.71|10
1607365860000|2020-12-07 18:31:00|5641.59|5603.59|5641.71|5603.71|5641.97|5603.97|5641.39|5603.39|9
1607365870000|2020-12-07 18:31:10|5641.59|5603.59|5641.52|5603.52|5641.99|5603.99|5641.44|5603.44|10
1607365880000|2020-12-07 18:31:20|5641.48|5603.48|5642.79|5604.79|5642.79|5604.79|5641.48|5603.48|9
1607365890000|2020-12-07 18:31:30|5643.07|5605.07|5645.68|5607.68|5645.68|5607.68|5643.07|5605.07|10
1607365900000|2020-12-07 18:31:40|5645.96|5607.96|5647.94|5609.94|5647.94|5609.94|5645.96|5607.96|10
1607365910000|2020-12-07 18:31:50|5648.26|5610.26|5650.79|5612.79|5650.79|5612.79|5648.26|5610.26|10
1607365920000|2020-12-07 18:32:00|5650.78|5612.78|5650.18|5612.18|5651.08|5613.08|5649.92|5611.92|10
1607365930000|2020-12-07 18:32:10|5650.64|5612.64|5650.06|5612.06|5650.64|5612.64|5649.85|5611.85|9
1607365940000|2020-12-07 18:32:20|5649.9|5611.9|5650.61|5612.61|5650.61|5612.61|5649.9|5611.9|9
1607365950000|2020-12-07 18:32:30|5650.72|5612.72|5650.61|5612.61|5651.31|5613.31|5650.61|5612.61|10
1607365960000|2020-12-07 18:32:40|5651.45|5613.45|5653.16|5615.16|5653.16|5615.16|5651.21|5613.21|10
1607365970000|2020-12-07 18:32:50|5653.35|5615.35|5654.33|5616.33|5654.33|5616.33|5653.35|5615.35|10
1607365980000|2020-12-07 18:33:00|5654.32|5616.32|5655.15|5617.15|5655.15|5617.15|5654.14|5616.14|10
1607365990000|2020-12-07 18:33:10|5655.42|5617.42|5656.12|5618.12|5656.12|5618.12|5655.31|5617.31|10
1607366000000|2020-12-07 18:33:20|5656.21|5618.21|5657.11|5619.11|5657.11|5619.11|5656.21|5618.21|10
1607366010000|2020-12-07 18:33:30|5657.14|5619.14|5656.06|5618.06|5657.14|5619.14|5656.06|5618.06|9
1607366020000|2020-12-07 18:33:40|5656.31|5618.31|5654.67|5616.67|5656.31|5618.31|5654.67|5616.67|10
1607366030000|2020-12-07 18:33:50|5653.33|5615.33|5651.92|5613.92|5653.41|5615.41|5651.92|5613.92|10
1607366040000|2020-12-07 18:34:00|5651.84|5613.84|5650.17|5612.17|5651.84|5613.84|5650.17|5612.17|10
1607366050000|2020-12-07 18:34:10|5650.02|5612.02|5649.45|5611.45|5650.22|5612.22|5649.45|5611.45|10
1607366060000|2020-12-07 18:34:20|5649.56|5611.56|5649.21|5611.21|5649.72|5611.72|5649.19|5611.19|9
1607366070000|2020-12-07 18:34:30|5649.05|5611.05|5648.03|5610.03|5649.05|5611.05|5648.03|5610.03|10
1607366080000|2020-12-07 18:34:40|5647.9|5609.9|5649.33|5611.33|5649.33|5611.33|5647.9|5609.9|8
1607366090000|2020-12-07 18:34:50|5649.97|5611.97|5651.6|5613.6|5651.66|5613.66|5649.97|5611.97|10
1607366100000|2020-12-07 18:35:00|5652.41|5614.41|5652.35|5614.35|5652.72|5614.72|5652.06|5614.06|10
1607366110000|2020-12-07 18:35:10|5652.41|5614.41|5650.57|5612.57|5652.43|5614.43|5650.57|5612.57|10
1607366120000|2020-12-07 18:35:20|5650.59|5612.59|5650.14|5612.14|5650.59|5612.59|5650.14|5612.14|9
1607366130000|2020-12-07 18:35:30|5650.18|5612.18|5650.39|5612.39|5650.54|5612.54|5650.18|5612.18|7
1607366140000|2020-12-07 18:35:40|5650.37|5612.37|5649.93|5611.93|5650.42|5612.42|5649.93|5611.93|10
1607366150000|2020-12-07 18:35:50|5650.11|5612.11|5649.45|5611.45|5650.11|5612.11|5649.45|5611.45|10
1607366160000|2020-12-07 18:36:00|5649.4|5611.4|5647.78|5609.78|5649.4|5611.4|5647.78|5609.78|9
1607366170000|2020-12-07 18:36:10|5647.7|5609.7|5647.12|5609.12|5647.7|5609.7|5647.12|5609.12|9
1607366180000|2020-12-07 18:36:20|5646.99|5608.99|5645.42|5607.42|5646.99|5608.99|5645.28|5607.28|9
1607366190000|2020-12-07 18:36:30|5645.51|5607.51|5644.58|5606.58|5645.51|5607.51|5644.58|5606.58|10
1607366200000|2020-12-07 18:36:40|5644.56|5606.56|5647.25|5609.25|5647.25|5609.25|5644.56|5606.56|9
1607366210000|2020-12-07 18:36:50|5647.43|5609.43|5649.04|5611.04|5649.04|5611.04|5647.43|5609.43|9
1607366220000|2020-12-07 18:37:00|5649.15|5611.15|5650.51|5612.51|5650.51|5612.51|5649.15|5611.15|10
1607366230000|2020-12-07 18:37:10|5650.7|5612.7|5651.17|5613.17|5651.29|5613.29|5650.7|5612.7|9
1607366240000|2020-12-07 18:37:20|5651.04|5613.04|5650.65|5612.65|5651.15|5613.15|5650.54|5612.54|10
1607366250000|2020-12-07 18:37:30|5650.67|5612.67|5652.28|5614.28|5653.36|5615.36|5650.67|5612.67|10
1607366260000|2020-12-07 18:37:40|5652.42|5614.42|5652.76|5614.76|5652.76|5614.76|5651.34|5613.34|10
1607366270000|2020-12-07 18:37:50|5652.96|5614.96|5653.56|5615.56|5653.61|5615.61|5652.96|5614.96|10
1607366280000|2020-12-07 18:38:00|5653.6|5615.6|5649.26|5611.26|5653.6|5615.6|5649.26|5611.26|10
1607366290000|2020-12-07 18:38:10|5649.12|5611.12|5646.56|5608.56|5649.12|5611.12|5646.56|5608.56|9
1607366300000|2020-12-07 18:38:20|5646.46|5608.46|5645.69|5607.69|5646.6|5608.6|5645.53|5607.53|10
1607366310000|2020-12-07 18:38:30|5645.9|5607.9|5646.87|5608.87|5646.87|5608.87|5645.85|5607.85|8
1607366320000|2020-12-07 18:38:40|5646.89|5608.89|5647.41|5609.41|5647.41|5609.41|5646.74|5608.74|10
1607366330000|2020-12-07 18:38:50|5647.27|5609.27|5647.5|5609.5|5647.51|5609.51|5647.27|5609.27|8
1607366340000|2020-12-07 18:39:00|5647.94|5609.94|5648.38|5610.38|5648.39|5610.39|5647.92|5609.92|9
1607366350000|2020-12-07 18:39:10|5648.54|5610.54|5648.3|5610.3|5648.54|5610.54|5648.11|5610.11|10
1607366360000|2020-12-07 18:39:20|5648.47|5610.47|5648.95|5610.95|5648.95|5610.95|5648.47|5610.47|9
1607366370000|2020-12-07 18:39:30|5648.86|5610.86|5648.9|5610.9|5649.36|5611.36|5648.79|5610.79|10
1607366380000|2020-12-07 18:39:40|5648.99|5610.99|5649.38|5611.38|5649.44|5611.44|5648.99|5610.99|10
1607366390000|2020-12-07 18:39:50|5649.39|5611.39|5649.82|5611.82|5649.82|5611.82|5649.39|5611.39|10
1607366400000|2020-12-07 18:40:00|5649.78|5611.78|5649.68|5611.68|5649.78|5611.78|5649.47|5611.47|10
1607366410000|2020-12-07 18:40:10|5649.76|5611.76|5649.91|5611.91|5649.91|5611.91|5649.46|5611.46|9
1607366420000|2020-12-07 18:40:20|5649.96|5611.96|5650.16|5612.16|5650.16|5612.16|5649.91|5611.91|9
1607366430000|2020-12-07 18:40:30|5649.99|5611.99|5649.98|5611.98|5650.01|5612.01|5649.84|5611.84|9
1607366440000|2020-12-07 18:40:40|5649.86|5611.86|5649.63|5611.63|5650.04|5612.04|5649.63|5611.63|8
1607366450000|2020-12-07 18:40:50|5649.94|5611.94|5649.58|5611.58|5649.94|5611.94|5649.51|5611.51|10
1607366460000|2020-12-07 18:41:00|5649.59|5611.59|5649.54|5611.54|5649.66|5611.66|5649.42|5611.42|10
1607366470000|2020-12-07 18:41:10|5649.74|5611.74|5649.54|5611.54|5650.2|5612.2|5649.54|5611.54|10
1607366480000|2020-12-07 18:41:20|5649.73|5611.73|5650.98|5612.98|5650.98|5612.98|5649.73|5611.73|9
1607366490000|2020-12-07 18:41:30|5651.09|5613.09|5651.99|5613.99|5652.18|5614.18|5651.09|5613.09|9
1607366500000|2020-12-07 18:41:40|5652.05|5614.05|5652.22|5614.22|5652.5|5614.5|5652.05|5614.05|9
1607366510000|2020-12-07 18:41:50|5652.23|5614.23|5651.97|5613.97|5652.26|5614.26|5651.92|5613.92|9
1607366520000|2020-12-07 18:42:00|5652.02|5614.02|5651.75|5613.75|5652.02|5614.02|5651.6|5613.6|8
1607366530000|2020-12-07 18:42:10|5651.79|5613.79|5651.87|5613.87|5652.04|5614.04|5651.79|5613.79|10
1607366540000|2020-12-07 18:42:20|5651.85|5613.85|5650.26|5612.26|5651.86|5613.86|5650.26|5612.26|10
1607366550000|2020-12-07 18:42:30|5650.05|5612.05|5649.37|5611.37|5650.05|5612.05|5649.37|5611.37|9
1607366560000|2020-12-07 18:42:40|5649.38|5611.38|5649.33|5611.33|5649.49|5611.49|5649.17|5611.17|8
1607366570000|2020-12-07 18:42:50|5649.34|5611.34|5649.38|5611.38|5649.38|5611.38|5649.14|5611.14|9
1607366580000|2020-12-07 18:43:00|5649.33|5611.33|5649.89|5611.89|5649.89|5611.89|5649.21|5611.21|8
1607366590000|2020-12-07 18:43:10|5649.81|5611.81|5647.88|5609.88|5649.81|5611.81|5647.88|5609.88|10
1607366600000|2020-12-07 18:43:20|5647.25|5609.25|5644.95|5606.95|5647.25|5609.25|5644.95|5606.95|9
1607366610000|2020-12-07 18:43:30|5644.11|5606.11|5643.56|5605.56|5644.55|5606.55|5643.56|5605.56|10
1607366620000|2020-12-07 18:43:40|5642.81|5604.81|5642.41|5604.41|5642.81|5604.81|5642.31|5604.31|10
1607366630000|2020-12-07 18:43:50|5642.58|5604.58|5642.46|5604.46|5642.76|5604.76|5642.46|5604.46|10
1607366640000|2020-12-07 18:44:00|5642.43|5604.43|5642.02|5604.02|5642.62|5604.62|5642.02|5604.02|9
1607366650000|2020-12-07 18:44:10|5641.96|5603.96|5640.74|5602.74|5641.96|5603.96|5640.64|5602.64|9
1607366660000|2020-12-07 18:44:20|5640.56|5602.56|5641.01|5603.01|5641.21|5603.21|5640.55|5602.55|10
1607366670000|2020-12-07 18:44:30|5640.89|5602.89|5638.53|5600.53|5640.89|5602.89|5638.53|5600.53|10
1607366680000|2020-12-07 18:44:40|5638.44|5600.44|5638.66|5600.66|5638.73|5600.73|5638.29|5600.29|10
1607366690000|2020-12-07 18:44:50|5638.63|5600.63|5638.81|5600.81|5638.88|5600.88|5638.63|5600.63|9
1607366700000|2020-12-07 18:45:00|5638.82|5600.82|5638.67|5600.67|5638.91|5600.91|5638.64|5600.64|9
1607366710000|2020-12-07 18:45:10|5638.62|5600.62|5638.07|5600.07|5638.62|5600.62|5638.04|5600.04|9
1607366720000|2020-12-07 18:45:20|5637.94|5599.94|5637.47|5599.47|5637.94|5599.94|5637.32|5599.32|10
1607366730000|2020-12-07 18:45:30|5637.18|5599.18|5638.04|5600.04|5638.04|5600.04|5637.18|5599.18|10
1607366740000|2020-12-07 18:45:40|5638.12|5600.12|5638.51|5600.51|5638.54|5600.54|5637.96|5599.96|9
1607366750000|2020-12-07 18:45:50|5638.37|5600.37|5638.26|5600.26|5638.6|5600.6|5638|5600|10
1607366760000|2020-12-07 18:46:00|5638.25|5600.25|5637.21|5599.21|5638.25|5600.25|5637.19|5599.19|10
1607366770000|2020-12-07 18:46:10|5637.15|5599.15|5636.8|5598.8|5637.15|5599.15|5636.64|5598.64|10
1607366780000|2020-12-07 18:46:20|5636.73|5598.73|5636.51|5598.51|5636.73|5598.73|5636.29|5598.29|9
1607366790000|2020-12-07 18:46:30|5636.41|5598.41|5635.97|5597.97|5636.41|5598.41|5635.53|5597.53|10
1607366800000|2020-12-07 18:46:40|5636.07|5598.07|5634.88|5596.88|5636.07|5598.07|5634.88|5596.88|10
1607366810000|2020-12-07 18:46:50|5634.79|5596.79|5632.64|5594.64|5634.79|5596.79|5632.64|5594.64|10
1607366820000|2020-12-07 18:47:00|5632.51|5594.51|5632.72|5594.72|5632.76|5594.76|5632.14|5594.14|10
1607366830000|2020-12-07 18:47:10|5632.31|5594.31|5631.69|5593.69|5632.31|5594.31|5631.44|5593.44|10
1607366840000|2020-12-07 18:47:20|5631.9|5593.9|5630.05|5592.05|5632.18|5594.18|5630.05|5592.05|10
1607366850000|2020-12-07 18:47:30|5629.3|5591.3|5624.28|5586.28|5629.3|5591.3|5624.28|5586.28|10
1607366860000|2020-12-07 18:47:40|5622.27|5584.27|5619.31|5581.31|5622.27|5584.27|5619.31|5581.31|10
1607366870000|2020-12-07 18:47:50|5619.16|5581.16|5618.97|5580.97|5619.16|5581.16|5618.73|5580.73|10
1607366880000|2020-12-07 18:48:00|5619.41|5581.41|5619.71|5581.71|5619.71|5581.71|5619.29|5581.29|10
1607366890000|2020-12-07 18:48:10|5619.68|5581.68|5619.03|5581.03|5619.7|5581.7|5619.03|5581.03|10
1607366900000|2020-12-07 18:48:20|5618.96|5580.96|5619.53|5581.53|5619.53|5581.53|5618.96|5580.96|9
1607366910000|2020-12-07 18:48:30|5619.45|5581.45|5616.9|5578.9|5619.45|5581.45|5616.9|5578.9|10
1607366920000|2020-12-07 18:48:40|5617.04|5579.04|5615.35|5577.35|5617.04|5579.04|5615.35|5577.35|10
1607366930000|2020-12-07 18:48:50|5615.12|5577.12|5616.6|5578.6|5616.6|5578.6|5614.81|5576.81|10
1607366940000|2020-12-07 18:49:00|5616.65|5578.65|5619.82|5581.82|5619.87|5581.87|5616.65|5578.65|10
1607366950000|2020-12-07 18:49:10|5620.01|5582.01|5622.63|5584.63|5622.65|5584.65|5619.67|5581.67|10
1607366960000|2020-12-07 18:49:20|5622.34|5584.34|5624.66|5586.66|5624.66|5586.66|5622.34|5584.34|9
1607366970000|2020-12-07 18:49:30|5625.09|5587.09|5627.94|5589.94|5627.97|5589.97|5625.09|5587.09|10
1607366980000|2020-12-07 18:49:40|5628.27|5590.27|5629|5591|5629|5591|5628.27|5590.27|10
1607366990000|2020-12-07 18:49:50|5629.03|5591.03|5630.33|5592.33|5630.33|5592.33|5629.03|5591.03|9
1607367000000|2020-12-07 18:50:00|5630.41|5592.41|5632.63|5594.63|5632.76|5594.76|5630.41|5592.41|10
1607367010000|2020-12-07 18:50:10|5633.68|5595.68|5634.62|5596.62|5634.62|5596.62|5633.68|5595.68|9
1607367020000|2020-12-07 18:50:20|5634.37|5596.37|5634.64|5596.64|5634.71|5596.71|5634.37|5596.37|10
1607367030000|2020-12-07 18:50:30|5634.56|5596.56|5634.18|5596.18|5634.56|5596.56|5634.02|5596.02|9
1607367040000|2020-12-07 18:50:40|5634.16|5596.16|5633.86|5595.86|5634.18|5596.18|5633.86|5595.86|10
1607367050000|2020-12-07 18:50:50|5634|5596|5634.91|5596.91|5634.91|5596.91|5634|5596|10
1607367060000|2020-12-07 18:51:00|5634.93|5596.93|5635.3|5597.3|5635.3|5597.3|5634.7|5596.7|10
1607367070000|2020-12-07 18:51:10|5635.29|5597.29|5636.91|5598.91|5636.93|5598.93|5635.29|5597.29|8
1607367080000|2020-12-07 18:51:20|5637.05|5599.05|5636.46|5598.46|5637.05|5599.05|5636.36|5598.36|9
1607367090000|2020-12-07 18:51:30|5636.44|5598.44|5636.83|5598.83|5636.83|5598.83|5636.28|5598.28|9
1607367100000|2020-12-07 18:51:40|5637|5599|5637.35|5599.35|5637.38|5599.38|5637|5599|10
1607367110000|2020-12-07 18:51:50|5637.57|5599.57|5639.79|5601.79|5639.79|5601.79|5637.57|5599.57|10
1607367120000|2020-12-07 18:52:00|5640.07|5602.07|5643.09|5605.09|5643.09|5605.09|5640.07|5602.07|10
1607367130000|2020-12-07 18:52:10|5643.12|5605.12|5645.29|5607.29|5645.29|5607.29|5643.12|5605.12|10
1607367140000|2020-12-07 18:52:20|5645.5|5607.5|5647.35|5609.35|5647.35|5609.35|5645.5|5607.5|10
1607367150000|2020-12-07 18:52:30|5647.6|5609.6|5649.42|5611.42|5649.42|5611.42|5647.6|5609.6|9
1607367160000|2020-12-07 18:52:40|5649.05|5611.05|5648.55|5610.55|5649.48|5611.48|5648.55|5610.55|9
1607367170000|2020-12-07 18:52:50|5648.54|5610.54|5649.03|5611.03|5649.03|5611.03|5648.54|5610.54|10
1607367180000|2020-12-07 18:53:00|5649.14|5611.14|5648.93|5610.93|5649.15|5611.15|5648.84|5610.84|10
1607367190000|2020-12-07 18:53:10|5648.89|5610.89|5647.22|5609.22|5649.01|5611.01|5647.22|5609.22|9
1607367200000|2020-12-07 18:53:20|5647.07|5609.07|5646.3|5608.3|5647.28|5609.28|5646.3|5608.3|10
1607367210000|2020-12-07 18:53:30|5645.64|5607.64|5644.88|5606.88|5645.68|5607.68|5644.82|5606.82|10
1607367220000|2020-12-07 18:53:40|5644.69|5606.69|5644.45|5606.45|5644.69|5606.69|5644.23|5606.23|10
1607367230000|2020-12-07 18:53:50|5644.52|5606.52|5645.17|5607.17|5645.17|5607.17|5644.52|5606.52|9
1607367240000|2020-12-07 18:54:00|5645.24|5607.24|5644.48|5606.48|5645.54|5607.54|5644.48|5606.48|10
1607367250000|2020-12-07 18:54:10|5643.82|5605.82|5640.99|5602.99|5643.82|5605.82|5640.99|5602.99|10
1607367260000|2020-12-07 18:54:20|5640.81|5602.81|5639.29|5601.29|5640.81|5602.81|5639.28|5601.28|10
1607367270000|2020-12-07 18:54:30|5639.46|5601.46|5638.4|5600.4|5639.46|5601.46|5638.14|5600.14|10
1607367280000|2020-12-07 18:54:40|5638.46|5600.46|5637.53|5599.53|5638.46|5600.46|5637.53|5599.53|10
1607367290000|2020-12-07 18:54:50|5636.46|5598.46|5638.77|5600.77|5638.77|5600.77|5636.46|5598.46|10
1607367300000|2020-12-07 18:55:00|5639.45|5601.45|5641.53|5603.53|5641.62|5603.62|5639.45|5601.45|10
1607367310000|2020-12-07 18:55:10|5641.89|5603.89|5641.87|5603.87|5642.15|5604.15|5641.84|5603.84|10
1607367320000|2020-12-07 18:55:20|5641.64|5603.64|5641.47|5603.47|5641.64|5603.64|5641.45|5603.45|10
1607367330000|2020-12-07 18:55:30|5641.57|5603.57|5641.49|5603.49|5641.67|5603.67|5641.43|5603.43|9
1607367340000|2020-12-07 18:55:40|5641.4|5603.4|5641.75|5603.75|5641.9|5603.9|5641.4|5603.4|10
1607367350000|2020-12-07 18:55:50|5641.77|5603.77|5641.9|5603.9|5641.92|5603.92|5641.57|5603.57|10
1607367360000|2020-12-07 18:56:00|5641.92|5603.92|5640.09|5602.09|5642|5604|5640.09|5602.09|10
1607367370000|2020-12-07 18:56:10|5639.6|5601.6|5638.86|5600.86|5639.63|5601.63|5638.77|5600.77|10
1607367380000|2020-12-07 18:56:20|5638.79|5600.79|5637.84|5599.84|5638.79|5600.79|5637.84|5599.84|9
1607367390000|2020-12-07 18:56:30|5637.86|5599.86|5636.4|5598.4|5637.86|5599.86|5636.4|5598.4|10
1607367400000|2020-12-07 18:56:40|5636.29|5598.29|5636.96|5598.96|5637.06|5599.06|5636|5598|10
1607367410000|2020-12-07 18:56:50|5636.9|5598.9|5637.74|5599.74|5637.74|5599.74|5636.9|5598.9|10
1607367420000|2020-12-07 18:57:00|5637.7|5599.7|5637.71|5599.71|5637.71|5599.71|5637.55|5599.55|8
1607367430000|2020-12-07 18:57:10|5637.72|5599.72|5638.05|5600.05|5638.13|5600.13|5637.71|5599.71|9
1607367440000|2020-12-07 18:57:20|5637.9|5599.9|5637.82|5599.82|5638.16|5600.16|5637.77|5599.77|10
1607367450000|2020-12-07 18:57:30|5637.8|5599.8|5637|5599|5637.8|5599.8|5637|5599|10
1607367460000|2020-12-07 18:57:40|5637.03|5599.03|5636.94|5598.94|5637.03|5599.03|5636.48|5598.48|9
1607367470000|2020-12-07 18:57:50|5637.03|5599.03|5641.11|5603.11|5641.11|5603.11|5637.03|5599.03|10
1607367480000|2020-12-07 18:58:00|5641.54|5603.54|5643.81|5605.81|5643.81|5605.81|5641.54|5603.54|10
1607367490000|2020-12-07 18:58:10|5644.14|5606.14|5644.23|5606.23|5644.66|5606.66|5644.14|5606.14|10
1607367500000|2020-12-07 18:58:20|5644.4|5606.4|5642.25|5604.25|5644.4|5606.4|5642.25|5604.25|10
1607367510000|2020-12-07 18:58:30|5642.37|5604.37|5641.6|5603.6|5642.37|5604.37|5641.6|5603.6|9
1607367520000|2020-12-07 18:58:40|5641.69|5603.69|5642.89|5604.89|5642.89|5604.89|5641.69|5603.69|10
1607367530000|2020-12-07 18:58:50|5642.93|5604.93|5642.24|5604.24|5642.95|5604.95|5642.24|5604.24|9
1607367540000|2020-12-07 18:59:00|5642.11|5604.11|5641.93|5603.93|5642.44|5604.44|5641.93|5603.93|10
1607367550000|2020-12-07 18:59:10|5641.95|5603.95|5640.79|5602.79|5642.04|5604.04|5640.79|5602.79|10
1607367560000|2020-12-07 18:59:20|5640.54|5602.54|5638.43|5600.43|5640.54|5602.54|5638.43|5600.43|10
1607367570000|2020-12-07 18:59:30|5638.3|5600.3|5637.53|5599.53|5638.3|5600.3|5637.35|5599.35|10
1607367580000|2020-12-07 18:59:40|5637.76|5599.76|5637.5|5599.5|5637.76|5599.76|5636.96|5598.96|8
1607367590000|2020-12-07 18:59:50|5637.51|5599.51|5638.45|5600.45|5638.45|5600.45|5637.5|5599.5|10
1607367600000|2020-12-07 19:00:00|5638.32|5600.32|5635.78|5597.78|5638.32|5600.32|5635.78|5597.78|9
1607367610000|2020-12-07 19:00:10|5635.53|5597.53|5633.55|5595.55|5635.53|5597.53|5633.28|5595.28|10
1607367620000|2020-12-07 19:00:20|5632.8|5594.8|5630.98|5592.98|5632.8|5594.8|5630.98|5592.98|10
1607367630000|2020-12-07 19:00:30|5630.95|5592.95|5628.71|5590.71|5630.95|5592.95|5628.71|5590.71|10
1607367640000|2020-12-07 19:00:40|5628.39|5590.39|5626.93|5588.93|5628.39|5590.39|5626.93|5588.93|10
1607367650000|2020-12-07 19:00:50|5626.71|5588.71|5625.74|5587.74|5626.71|5588.71|5625.74|5587.74|10
1607367660000|2020-12-07 19:01:00|5625.7|5587.7|5625.89|5587.89|5625.97|5587.97|5625.7|5587.7|10
1607367670000|2020-12-07 19:01:10|5626|5588|5627.3|5589.3|5627.3|5589.3|5626|5588|10
1607367680000|2020-12-07 19:01:20|5627.43|5589.43|5630.01|5592.01|5630.01|5592.01|5627.43|5589.43|9
1607367690000|2020-12-07 19:01:30|5630.07|5592.07|5633.48|5595.48|5633.48|5595.48|5630.07|5592.07|10
1607367700000|2020-12-07 19:01:40|5633.46|5595.46|5635.57|5597.57|5635.57|5597.57|5633.46|5595.46|9
1607367710000|2020-12-07 19:01:50|5635.71|5597.71|5638.64|5600.64|5638.66|5600.66|5635.71|5597.71|10
1607367720000|2020-12-07 19:02:00|5638.8|5600.8|5640.39|5602.39|5640.39|5602.39|5638.78|5600.78|10
1607367730000|2020-12-07 19:02:10|5640.79|5602.79|5642.01|5604.01|5642.01|5604.01|5640.79|5602.79|9
1607367740000|2020-12-07 19:02:20|5642.18|5604.18|5644.52|5606.52|5644.52|5606.52|5642.18|5604.18|10
1607367750000|2020-12-07 19:02:30|5645.05|5607.05|5645.26|5607.26|5645.76|5607.76|5645.05|5607.05|10
1607367760000|2020-12-07 19:02:40|5645.27|5607.27|5644.57|5606.57|5645.28|5607.28|5644.52|5606.52|9
1607367770000|2020-12-07 19:02:50|5644.6|5606.6|5643.4|5605.4|5644.6|5606.6|5643.4|5605.4|9
1607367780000|2020-12-07 19:03:00|5643.42|5605.42|5643.39|5605.39|5643.58|5605.58|5643.03|5605.03|10
1607367790000|2020-12-07 19:03:10|5643.35|5605.35|5644.16|5606.16|5644.16|5606.16|5643.35|5605.35|10
1607367800000|2020-12-07 19:03:20|5644.17|5606.17|5644.78|5606.78|5644.94|5606.94|5644.17|5606.17|9
1607367810000|2020-12-07 19:03:30|5644.96|5606.96|5645.37|5607.37|5645.41|5607.41|5644.96|5606.96|10
1607367820000|2020-12-07 19:03:40|5645.76|5607.76|5647.95|5609.95|5647.95|5609.95|5645.68|5607.68|10
1607367830000|2020-12-07 19:03:50|5648.16|5610.16|5650.02|5612.02|5650.03|5612.03|5648.16|5610.16|9
1607367840000|2020-12-07 19:04:00|5650.18|5612.18|5650.92|5612.92|5651.06|5613.06|5650.18|5612.18|10
1607367850000|2020-12-07 19:04:10|5650.71|5612.71|5651.76|5613.76|5651.85|5613.85|5650.71|5612.71|10
1607367860000|2020-12-07 19:04:20|5651.74|5613.74|5652.95|5614.95|5652.95|5614.95|5651.74|5613.74|10
1607367870000|2020-12-07 19:04:30|5653|5615|5653.33|5615.33|5653.75|5615.75|5652.96|5614.96|10
1607367880000|2020-12-07 19:04:40|5653.63|5615.63|5653.93|5615.93|5653.93|5615.93|5653.4|5615.4|9
1607367890000|2020-12-07 19:04:50|5654|5616|5653.56|5615.56|5654.03|5616.03|5653.45|5615.45|10
1607367900000|2020-12-07 19:05:00|5653.63|5615.63|5652.85|5614.85|5653.63|5615.63|5652.82|5614.82|10
1607367910000|2020-12-07 19:05:10|5652.9|5614.9|5652.86|5614.86|5652.93|5614.93|5652.62|5614.62|10
1607367920000|2020-12-07 19:05:20|5652.72|5614.72|5652.22|5614.22|5652.72|5614.72|5652.22|5614.22|10
1607367930000|2020-12-07 19:05:30|5652.02|5614.02|5650.6|5612.6|5652.02|5614.02|5650.5|5612.5|10
1607367940000|2020-12-07 19:05:40|5650.18|5612.18|5649.93|5611.93|5650.27|5612.27|5649.75|5611.75|10
1607367950000|2020-12-07 19:05:50|5649.76|5611.76|5650.58|5612.58|5650.58|5612.58|5649.76|5611.76|8
1607367960000|2020-12-07 19:06:00|5650.7|5612.7|5651.31|5613.31|5651.33|5613.33|5650.69|5612.69|10
1607367970000|2020-12-07 19:06:10|5651.95|5613.95|5652.51|5614.51|5652.52|5614.52|5651.95|5613.95|10
1607367980000|2020-12-07 19:06:20|5652.56|5614.56|5653.37|5615.37|5653.37|5615.37|5652.56|5614.56|9
1607367990000|2020-12-07 19:06:30|5653.53|5615.53|5652.33|5614.33|5653.71|5615.71|5652.33|5614.33|10
1607368000000|2020-12-07 19:06:40|5652.23|5614.23|5651.11|5613.11|5652.23|5614.23|5651.06|5613.06|9
1607368010000|2020-12-07 19:06:50|5650.99|5612.99|5651.13|5613.13|5651.24|5613.24|5650.9|5612.9|10
1607368020000|2020-12-07 19:07:00|5651.06|5613.06|5649.22|5611.22|5651.06|5613.06|5649.22|5611.22|10
1607368030000|2020-12-07 19:07:10|5648.94|5610.94|5647.98|5609.98|5649.24|5611.24|5647.98|5609.98|8
1607368040000|2020-12-07 19:07:20|5648.06|5610.06|5649.56|5611.56|5649.56|5611.56|5648.06|5610.06|10
1607368050000|2020-12-07 19:07:30|5649.55|5611.55|5650.08|5612.08|5650.21|5612.21|5649.55|5611.55|9
1607368060000|2020-12-07 19:07:40|5650.11|5612.11|5650.84|5612.84|5651.02|5613.02|5650.11|5612.11|10
1607368070000|2020-12-07 19:07:50|5650.62|5612.62|5650.7|5612.7|5650.7|5612.7|5650.47|5612.47|9
1607368080000|2020-12-07 19:08:00|5650.6|5612.6|5651.12|5613.12|5651.27|5613.27|5650.6|5612.6|10
1607368090000|2020-12-07 19:08:10|5651.21|5613.21|5650.73|5612.73|5651.21|5613.21|5650.73|5612.73|8
1607368100000|2020-12-07 19:08:20|5650.51|5612.51|5649.1|5611.1|5650.51|5612.51|5649.1|5611.1|8
1607368110000|2020-12-07 19:08:30|5649|5611|5645.33|5607.33|5649|5611|5645.33|5607.33|10
1607368120000|2020-12-07 19:08:40|5645.24|5607.24|5644.77|5606.77|5645.27|5607.27|5644.47|5606.47|10
1607368130000|2020-12-07 19:08:50|5644.81|5606.81|5644.59|5606.59|5644.87|5606.87|5644.58|5606.58|8
1607368140000|2020-12-07 19:09:00|5644.48|5606.48|5644.68|5606.68|5644.68|5606.68|5643.64|5605.64|10
1607368150000|2020-12-07 19:09:10|5644.69|5606.69|5645.56|5607.56|5645.57|5607.57|5644.69|5606.69|9
1607368160000|2020-12-07 19:09:20|5645.58|5607.58|5645.71|5607.71|5645.76|5607.76|5645.54|5607.54|10
1607368170000|2020-12-07 19:09:30|5645.76|5607.76|5646.75|5608.75|5646.77|5608.77|5645.76|5607.76|10
1607368180000|2020-12-07 19:09:40|5646.9|5608.9|5646.86|5608.86|5646.99|5608.99|5646.73|5608.73|10
1607368190000|2020-12-07 19:09:50|5646.7|5608.7|5646.58|5608.58|5646.7|5608.7|5646.47|5608.47|9
1607368200000|2020-12-07 19:10:00|5646.69|5608.69|5646.72|5608.72|5646.87|5608.87|5646.65|5608.65|8
1607368210000|2020-12-07 19:10:10|5646.66|5608.66|5645.73|5607.73|5646.66|5608.66|5645.73|5607.73|10
1607368220000|2020-12-07 19:10:20|5645.79|5607.79|5645.65|5607.65|5645.79|5607.79|5645.58|5607.58|8
1607368230000|2020-12-07 19:10:30|5645.58|5607.58|5644.9|5606.9|5645.63|5607.63|5644.9|5606.9|8
1607368240000|2020-12-07 19:10:40|5645.41|5607.41|5646.75|5608.75|5646.75|5608.75|5645.35|5607.35|10
1607368250000|2020-12-07 19:10:50|5646.87|5608.87|5647.28|5609.28|5647.28|5609.28|5646.87|5608.87|8
1607368260000|2020-12-07 19:11:00|5647.35|5609.35|5647.93|5609.93|5647.93|5609.93|5647.21|5609.21|10
1607368270000|2020-12-07 19:11:10|5647.97|5609.97|5649.58|5611.58|5649.67|5611.67|5647.97|5609.97|10
1607368280000|2020-12-07 19:11:20|5649.89|5611.89|5650.42|5612.42|5650.42|5612.42|5649.77|5611.77|9
1607368290000|2020-12-07 19:11:30|5650.2|5612.2|5650.51|5612.51|5650.52|5612.52|5650.15|5612.15|10
1607368300000|2020-12-07 19:11:40|5650.57|5612.57|5650.66|5612.66|5650.81|5612.81|5650.57|5612.57|9
1607368310000|2020-12-07 19:11:50|5650.77|5612.77|5649.4|5611.4|5650.77|5612.77|5649.4|5611.4|10
1607368320000|2020-12-07 19:12:00|5648.64|5610.64|5645.88|5607.88|5648.64|5610.64|5645.88|5607.88|10
1607368330000|2020-12-07 19:12:10|5645.12|5607.12|5643.47|5605.47|5645.12|5607.12|5643.4|5605.4|10
1607368340000|2020-12-07 19:12:20|5643.64|5605.64|5642.46|5604.46|5643.64|5605.64|5642.42|5604.42|10
1607368350000|2020-12-07 19:12:30|5642.32|5604.32|5642.32|5604.32|5642.55|5604.55|5642.24|5604.24|9
1607368360000|2020-12-07 19:12:40|5642.3|5604.3|5642.42|5604.42|5642.72|5604.72|5642.23|5604.23|10
1607368370000|2020-12-07 19:12:50|5642.4|5604.4|5642.63|5604.63|5642.67|5604.67|5642.4|5604.4|9
1607368380000|2020-12-07 19:13:00|5642.73|5604.73|5644.6|5606.6|5644.6|5606.6|5642.73|5604.73|10
1607368390000|2020-12-07 19:13:10|5645.17|5607.17|5645.05|5607.05|5645.24|5607.24|5645.05|5607.05|10
1607368400000|2020-12-07 19:13:20|5645.1|5607.1|5645.5|5607.5|5645.5|5607.5|5645.1|5607.1|10
1607368410000|2020-12-07 19:13:30|5645.35|5607.35|5644.77|5606.77|5645.46|5607.46|5644.77|5606.77|10
1607368420000|2020-12-07 19:13:40|5644.92|5606.92|5644.1|5606.1|5644.92|5606.92|5644.1|5606.1|10
1607368430000|2020-12-07 19:13:50|5644.08|5606.08|5643.21|5605.21|5644.13|5606.13|5643.21|5605.21|10
1607368440000|2020-12-07 19:14:00|5643.07|5605.07|5643.03|5605.03|5643.34|5605.34|5642.94|5604.94|9
1607368450000|2020-12-07 19:14:10|5643.13|5605.13|5643.13|5605.13|5643.46|5605.46|5643.11|5605.11|10
1607368460000|2020-12-07 19:14:20|5643.15|5605.15|5644.16|5606.16|5644.16|5606.16|5643.15|5605.15|9
1607368470000|2020-12-07 19:14:30|5644.63|5606.63|5644.49|5606.49|5644.82|5606.82|5644.46|5606.46|9
1607368480000|2020-12-07 19:14:40|5644.42|5606.42|5644.21|5606.21|5644.42|5606.42|5643.96|5605.96|8
1607368490000|2020-12-07 19:14:50|5644.23|5606.23|5644.92|5606.92|5644.92|5606.92|5644.18|5606.18|8
1607368500000|2020-12-07 19:15:00|5644.91|5606.91|5644.44|5606.44|5644.91|5606.91|5644.44|5606.44|10
1607368510000|2020-12-07 19:15:10|5644.39|5606.39|5644.68|5606.68|5644.76|5606.76|5644.37|5606.37|9
1607368520000|2020-12-07 19:15:20|5644.66|5606.66|5644.45|5606.45|5644.66|5606.66|5644.32|5606.32|10
1607368530000|2020-12-07 19:15:30|5644.43|5606.43|5644.44|5606.44|5644.69|5606.69|5644.43|5606.43|10
1607368540000|2020-12-07 19:15:40|5644.5|5606.5|5644.07|5606.07|5644.55|5606.55|5644.07|5606.07|8
1607368550000|2020-12-07 19:15:50|5644.45|5606.45|5644.15|5606.15|5644.56|5606.56|5644.11|5606.11|9
1607368560000|2020-12-07 19:16:00|5644.04|5606.04|5643.69|5605.69|5644.2|5606.2|5643.69|5605.69|9
1607368570000|2020-12-07 19:16:10|5643.82|5605.82|5643.58|5605.58|5643.93|5605.93|5643.58|5605.58|10
1607368580000|2020-12-07 19:16:20|5643.53|5605.53|5643.17|5605.17|5643.55|5605.55|5643.08|5605.08|10
1607368590000|2020-12-07 19:16:30|5643.38|5605.38|5643.4|5605.4|5643.61|5605.61|5643.35|5605.35|10
1607368600000|2020-12-07 19:16:40|5643.48|5605.48|5643.43|5605.43|5643.51|5605.51|5643.33|5605.33|10
1607368610000|2020-12-07 19:16:50|5643.4|5605.4|5643.7|5605.7|5643.7|5605.7|5643.3|5605.3|9
1607368620000|2020-12-07 19:17:00|5643.74|5605.74|5643.7|5605.7|5643.92|5605.92|5643.7|5605.7|9
1607368630000|2020-12-07 19:17:10|5643.71|5605.71|5644.42|5606.42|5644.42|5606.42|5643.71|5605.71|9
1607368640000|2020-12-07 19:17:20|5644.71|5606.71|5645.07|5607.07|5645.07|5607.07|5644.71|5606.71|9
1607368650000|2020-12-07 19:17:30|5645.14|5607.14|5645.81|5607.81|5645.81|5607.81|5645.14|5607.14|10
1607368660000|2020-12-07 19:17:40|5645.82|5607.82|5645.78|5607.78|5646.11|5608.11|5645.72|5607.72|9
1607368670000|2020-12-07 19:17:50|5645.71|5607.71|5645.72|5607.72|5645.77|5607.77|5645.47|5607.47|10
1607368680000|2020-12-07 19:18:00|5645.73|5607.73|5645.43|5607.43|5645.73|5607.73|5645.31|5607.31|8
1607368690000|2020-12-07 19:18:10|5645.49|5607.49|5644.67|5606.67|5645.62|5607.62|5644.64|5606.64|10
1607368700000|2020-12-07 19:18:20|5644.35|5606.35|5643.27|5605.27|5644.35|5606.35|5643.26|5605.26|10
1607368710000|2020-12-07 19:18:30|5643.24|5605.24|5642.77|5604.77|5643.24|5605.24|5642.77|5604.77|9
1607368720000|2020-12-07 19:18:40|5642.67|5604.67|5641.98|5603.98|5642.67|5604.67|5641.98|5603.98|10
1607368730000|2020-12-07 19:18:50|5642.06|5604.06|5640.77|5602.77|5642.06|5604.06|5640.77|5602.77|9
1607368740000|2020-12-07 19:19:00|5640.51|5602.51|5638.66|5600.66|5640.51|5602.51|5638.66|5600.66|10
1607368750000|2020-12-07 19:19:10|5638.46|5600.46|5638.68|5600.68|5638.69|5600.69|5638.41|5600.41|10
1607368760000|2020-12-07 19:19:20|5638.73|5600.73|5638.73|5600.73|5638.9|5600.9|5638.51|5600.51|10
1607368770000|2020-12-07 19:19:30|5638.76|5600.76|5639.48|5601.48|5639.48|5601.48|5638.76|5600.76|8
1607368780000|2020-12-07 19:19:40|5639.81|5601.81|5642.45|5604.45|5642.45|5604.45|5639.81|5601.81|10
1607368790000|2020-12-07 19:19:50|5642.93|5604.93|5644.46|5606.46|5644.72|5606.72|5642.93|5604.93|10
1607368800000|2020-12-07 19:20:00|5644.31|5606.31|5643.22|5605.22|5644.31|5606.31|5643.22|5605.22|10
1607368810000|2020-12-07 19:20:10|5643.08|5605.08|5642.63|5604.63|5643.11|5605.11|5642.63|5604.63|8
1607368820000|2020-12-07 19:20:20|5642.83|5604.83|5642.55|5604.55|5642.95|5604.95|5642.55|5604.55|10
1607368830000|2020-12-07 19:20:30|5642.53|5604.53|5643.74|5605.74|5643.74|5605.74|5642.53|5604.53|10
1607368840000|2020-12-07 19:20:40|5643.94|5605.94|5645.67|5607.67|5645.67|5607.67|5643.94|5605.94|10
1607368850000|2020-12-07 19:20:50|5645.7|5607.7|5646.67|5608.67|5646.67|5608.67|5645.7|5607.7|10
1607368860000|2020-12-07 19:21:00|5646.66|5608.66|5646.88|5608.88|5647.26|5609.26|5646.66|5608.66|10
1607368870000|2020-12-07 19:21:10|5646.87|5608.87|5646.11|5608.11|5646.87|5608.87|5646.04|5608.04|10
1607368880000|2020-12-07 19:21:20|5646.23|5608.23|5646.37|5608.37|5646.62|5608.62|5646.23|5608.23|9
1607368890000|2020-12-07 19:21:30|5646.33|5608.33|5646.94|5608.94|5646.95|5608.95|5646.33|5608.33|10
1607368900000|2020-12-07 19:21:40|5647.06|5609.06|5648.22|5610.22|5648.22|5610.22|5647.06|5609.06|10
1607368910000|2020-12-07 19:21:50|5648.6|5610.6|5648.93|5610.93|5649.13|5611.13|5648.6|5610.6|10
1607368920000|2020-12-07 19:22:00|5648.88|5610.88|5648.16|5610.16|5648.88|5610.88|5647.91|5609.91|10
1607368930000|2020-12-07 19:22:10|5648.24|5610.24|5649.53|5611.53|5649.53|5611.53|5648.24|5610.24|10
1607368940000|2020-12-07 19:22:20|5649.51|5611.51|5650.71|5612.71|5650.71|5612.71|5649.51|5611.51|10
1607368950000|2020-12-07 19:22:30|5650.74|5612.74|5652.16|5614.16|5652.16|5614.16|5650.74|5612.74|10
1607368960000|2020-12-07 19:22:40|5652.28|5614.28|5652.36|5614.36|5652.7|5614.7|5652.28|5614.28|10
1607368970000|2020-12-07 19:22:50|5652.41|5614.41|5652.56|5614.56|5652.56|5614.56|5652.22|5614.22|7
1607368980000|2020-12-07 19:23:00|5652.64|5614.64|5652.11|5614.11|5652.73|5614.73|5652.08|5614.08|9
1607368990000|2020-12-07 19:23:10|5651.94|5613.94|5652.13|5614.13|5652.13|5614.13|5651.72|5613.72|10
1607369000000|2020-12-07 19:23:20|5652.05|5614.05|5652.27|5614.27|5652.27|5614.27|5652.05|5614.05|8
1607369010000|2020-12-07 19:23:30|5652.05|5614.05|5652.16|5614.16|5652.26|5614.26|5651.96|5613.96|9
1607369020000|2020-12-07 19:23:40|5652.19|5614.19|5651.38|5613.38|5652.19|5614.19|5651.38|5613.38|9
1607369030000|2020-12-07 19:23:50|5650.94|5612.94|5650.74|5612.74|5650.94|5612.94|5650.66|5612.66|10
1607369040000|2020-12-07 19:24:00|5650.79|5612.79|5651|5613|5651|5613|5650.78|5612.78|9
1607369050000|2020-12-07 19:24:10|5651.18|5613.18|5651.25|5613.25|5651.25|5613.25|5651.1|5613.1|9
1607369060000|2020-12-07 19:24:20|5651.38|5613.38|5651.64|5613.64|5651.95|5613.95|5651.38|5613.38|10
1607369070000|2020-12-07 19:24:30|5651.61|5613.61|5650.98|5612.98|5651.61|5613.61|5650.9|5612.9|10
1607369080000|2020-12-07 19:24:40|5651.23|5613.23|5652.09|5614.09|5652.09|5614.09|5651.13|5613.13|9
1607369090000|2020-12-07 19:24:50|5652.2|5614.2|5652.84|5614.84|5652.84|5614.84|5652.2|5614.2|10
1607369100000|2020-12-07 19:25:00|5652.93|5614.93|5653.5|5615.5|5653.53|5615.53|5652.93|5614.93|9
1607369110000|2020-12-07 19:25:10|5653.4|5615.4|5653.08|5615.08|5653.4|5615.4|5652.95|5614.95|10
1607369120000|2020-12-07 19:25:20|5653.06|5615.06|5652.48|5614.48|5653.06|5615.06|5652.48|5614.48|7
1607369130000|2020-12-07 19:25:30|5652.57|5614.57|5652.49|5614.49|5652.75|5614.75|5652.49|5614.49|10
1607369140000|2020-12-07 19:25:40|5652.57|5614.57|5650.17|5612.17|5652.58|5614.58|5650.17|5612.17|9
1607369150000|2020-12-07 19:25:50|5650.03|5612.03|5649.73|5611.73|5650.17|5612.17|5649.73|5611.73|10
1607369160000|2020-12-07 19:26:00|5649.55|5611.55|5648.65|5610.65|5649.55|5611.55|5648.65|5610.65|10
1607369170000|2020-12-07 19:26:10|5648.92|5610.92|5649.69|5611.69|5649.69|5611.69|5648.92|5610.92|9
1607369180000|2020-12-07 19:26:20|5649.67|5611.67|5650.78|5612.78|5650.82|5612.82|5649.67|5611.67|10
1607369190000|2020-12-07 19:26:30|5650.84|5612.84|5650.51|5612.51|5651|5613|5650.44|5612.44|9
1607369200000|2020-12-07 19:26:40|5650.45|5612.45|5650.06|5612.06|5650.45|5612.45|5650.05|5612.05|10
1607369210000|2020-12-07 19:26:50|5650.2|5612.2|5649.88|5611.88|5650.31|5612.31|5649.88|5611.88|10
1607369220000|2020-12-07 19:27:00|5649.9|5611.9|5649.62|5611.62|5649.9|5611.9|5649.58|5611.58|10
1607369230000|2020-12-07 19:27:10|5649.87|5611.87|5650.67|5612.67|5650.67|5612.67|5649.78|5611.78|9
1607369240000|2020-12-07 19:27:20|5650.71|5612.71|5650.88|5612.88|5650.91|5612.91|5650.67|5612.67|9
1607369250000|2020-12-07 19:27:30|5651.38|5613.38|5651.39|5613.39|5651.7|5613.7|5651.38|5613.38|9
1607369260000|2020-12-07 19:27:40|5651.65|5613.65|5651.65|5613.65|5651.72|5613.72|5651.59|5613.59|10
1607369270000|2020-12-07 19:27:50|5651.91|5613.91|5652.4|5614.4|5652.4|5614.4|5651.91|5613.91|9
1607369280000|2020-12-07 19:28:00|5652.42|5614.42|5652.4|5614.4|5652.62|5614.62|5652.31|5614.31|10
1607369290000|2020-12-07 19:28:10|5652.41|5614.41|5652.74|5614.74|5652.74|5614.74|5652.41|5614.41|8
1607369300000|2020-12-07 19:28:20|5652.64|5614.64|5653.7|5615.7|5653.8|5615.8|5652.64|5614.64|9
1607369310000|2020-12-07 19:28:30|5653.72|5615.72|5654.18|5616.18|5654.23|5616.23|5653.68|5615.68|9
1607369320000|2020-12-07 19:28:40|5654.21|5616.21|5654.6|5616.6|5654.6|5616.6|5654.13|5616.13|9
1607369330000|2020-12-07 19:28:50|5654.65|5616.65|5655.02|5617.02|5655.02|5617.02|5654.65|5616.65|8
1607369340000|2020-12-07 19:29:00|5655.01|5617.01|5654.88|5616.88|5655.21|5617.21|5654.86|5616.86|10
1607369350000|2020-12-07 19:29:10|5655.05|5617.05|5654.41|5616.41|5655.17|5617.17|5654.41|5616.41|10
1607369360000|2020-12-07 19:29:20|5654.35|5616.35|5653.88|5615.88|5654.35|5616.35|5653.82|5615.82|9
1607369370000|2020-12-07 19:29:30|5653.77|5615.77|5653.88|5615.88|5653.88|5615.88|5653.52|5615.52|9
1607369380000|2020-12-07 19:29:40|5654.01|5616.01|5654.16|5616.16|5654.25|5616.25|5653.87|5615.87|9
1607369390000|2020-12-07 19:29:50|5654.23|5616.23|5654.75|5616.75|5654.76|5616.76|5654.16|5616.16|10
1607369400000|2020-12-07 19:30:00|5654.87|5616.87|5655.49|5617.49|5655.58|5617.58|5654.87|5616.87|10
1607369410000|2020-12-07 19:30:10|5655.93|5617.93|5656.89|5618.89|5656.89|5618.89|5655.9|5617.9|9
1607369420000|2020-12-07 19:30:20|5656.94|5618.94|5657.8|5619.8|5658|5620|5656.94|5618.94|10
1607369430000|2020-12-07 19:30:30|5657.74|5619.74|5658.1|5620.1|5658.33|5620.33|5657.58|5619.58|10
1607369440000|2020-12-07 19:30:40|5658.07|5620.07|5658.05|5620.05|5658.07|5620.07|5657.76|5619.76|10
1607369450000|2020-12-07 19:30:50|5657.9|5619.9|5657.57|5619.57|5657.9|5619.9|5657.57|5619.57|9
1607369460000|2020-12-07 19:31:00|5657.28|5619.28|5656.83|5618.83|5657.28|5619.28|5656.67|5618.67|10
1607369470000|2020-12-07 19:31:10|5656.81|5618.81|5656.04|5618.04|5656.81|5618.81|5656|5618|10
1607369480000|2020-12-07 19:31:20|5656.1|5618.1|5655.3|5617.3|5656.1|5618.1|5655.17|5617.17|10
1607369490000|2020-12-07 19:31:30|5655.41|5617.41|5655|5617|5655.41|5617.41|5655|5617|9
1607369500000|2020-12-07 19:31:40|5654.96|5616.96|5655.46|5617.46|5655.46|5617.46|5654.96|5616.96|10
1607369510000|2020-12-07 19:31:50|5655.52|5617.52|5657.48|5619.48|5657.48|5619.48|5655.52|5617.52|9
1607369520000|2020-12-07 19:32:00|5658.06|5620.06|5659.2|5621.2|5659.2|5621.2|5658.06|5620.06|10
1607369530000|2020-12-07 19:32:10|5658.92|5620.92|5659.64|5621.64|5659.64|5621.64|5658.92|5620.92|10
1607369540000|2020-12-07 19:32:20|5659.82|5621.82|5660.82|5622.82|5660.82|5622.82|5659.82|5621.82|9
1607369550000|2020-12-07 19:32:30|5660.86|5622.86|5661.94|5623.94|5661.94|5623.94|5660.86|5622.86|10
1607369560000|2020-12-07 19:32:40|5662.19|5624.19|5662.89|5624.89|5662.95|5624.95|5662.19|5624.19|10
1607369570000|2020-12-07 19:32:50|5663.23|5625.23|5664.2|5626.2|5664.2|5626.2|5663.23|5625.23|10
1607369580000|2020-12-07 19:33:00|5664.49|5626.49|5663.45|5625.45|5664.95|5626.95|5663.45|5625.45|10
1607369590000|2020-12-07 19:33:10|5662.98|5624.98|5661.35|5623.35|5662.98|5624.98|5661.35|5623.35|9
1607369600000|2020-12-07 19:33:20|5661.51|5623.51|5661.09|5623.09|5661.58|5623.58|5661.09|5623.09|10
1607369610000|2020-12-07 19:33:30|5661.1|5623.1|5660.92|5622.92|5661.22|5623.22|5660.76|5622.76|10
1607369620000|2020-12-07 19:33:40|5661.04|5623.04|5661.38|5623.38|5661.38|5623.38|5661.04|5623.04|9
1607369630000|2020-12-07 19:33:50|5661.46|5623.46|5660.98|5622.98|5661.46|5623.46|5660.98|5622.98|10
1607369640000|2020-12-07 19:34:00|5660.91|5622.91|5660.67|5622.67|5660.91|5622.91|5660.5|5622.5|9
1607369650000|2020-12-07 19:34:10|5660.66|5622.66|5660.13|5622.13|5660.66|5622.66|5660.13|5622.13|9
1607369660000|2020-12-07 19:34:20|5660.14|5622.14|5657.73|5619.73|5660.14|5622.14|5657.64|5619.64|10
1607369670000|2020-12-07 19:34:30|5657.72|5619.72|5656.66|5618.66|5657.72|5619.72|5656.44|5618.44|10
1607369680000|2020-12-07 19:34:40|5656.62|5618.62|5655.74|5617.74|5656.62|5618.62|5655.59|5617.59|9
1607369690000|2020-12-07 19:34:50|5655.67|5617.67|5655.38|5617.38|5655.67|5617.67|5655.35|5617.35|8
1607369700000|2020-12-07 19:35:00|5655.41|5617.41|5654.81|5616.81|5655.41|5617.41|5654.81|5616.81|7
1607369710000|2020-12-07 19:35:10|5654.37|5616.37|5652.68|5614.68|5654.37|5616.37|5652.68|5614.68|10
1607369720000|2020-12-07 19:35:20|5652.59|5614.59|5651.71|5613.71|5652.71|5614.71|5651.71|5613.71|10
1607369730000|2020-12-07 19:35:30|5651.69|5613.69|5650.82|5612.82|5651.69|5613.69|5650.79|5612.79|10
1607369740000|2020-12-07 19:35:40|5650.76|5612.76|5650.32|5612.32|5650.76|5612.76|5650.28|5612.28|9
1607369750000|2020-12-07 19:35:50|5650.11|5612.11|5650.25|5612.25|5650.42|5612.42|5650.06|5612.06|9
1607369760000|2020-12-07 19:36:00|5650.06|5612.06|5649.82|5611.82|5650.14|5612.14|5649.82|5611.82|10
1607369770000|2020-12-07 19:36:10|5649.2|5611.2|5651.47|5613.47|5651.47|5613.47|5649.2|5611.2|10
1607369780000|2020-12-07 19:36:20|5651.8|5613.8|5654.77|5616.77|5654.77|5616.77|5651.8|5613.8|10
1607369790000|2020-12-07 19:36:30|5655.03|5617.03|5653.45|5615.45|5655.12|5617.12|5653.45|5615.45|10
1607369800000|2020-12-07 19:36:40|5653.39|5615.39|5652.04|5614.04|5653.39|5615.39|5652.04|5614.04|10
1607369810000|2020-12-07 19:36:50|5652.16|5614.16|5652.46|5614.46|5652.47|5614.47|5652.11|5614.11|9
1607369820000|2020-12-07 19:37:00|5652.41|5614.41|5651.69|5613.69|5652.5|5614.5|5651.69|5613.69|10
1607369830000|2020-12-07 19:37:10|5651.62|5613.62|5651.18|5613.18|5651.86|5613.86|5651.02|5613.02|10
1607369840000|2020-12-07 19:37:20|5651.05|5613.05|5650.92|5612.92|5651.17|5613.17|5650.71|5612.71|9
1607369850000|2020-12-07 19:37:30|5650.99|5612.99|5650.78|5612.78|5651.05|5613.05|5650.64|5612.64|10
1607369860000|2020-12-07 19:37:40|5650.84|5612.84|5650.84|5612.84|5650.99|5612.99|5650.77|5612.77|9
1607369870000|2020-12-07 19:37:50|5650.77|5612.77|5650.51|5612.51|5650.77|5612.77|5650.44|5612.44|10
1607369880000|2020-12-07 19:38:00|5650.39|5612.39|5649.74|5611.74|5650.57|5612.57|5649.74|5611.74|9
1607369890000|2020-12-07 19:38:10|5649.73|5611.73|5645.29|5607.29|5649.73|5611.73|5645.29|5607.29|10
1607369900000|2020-12-07 19:38:20|5644.31|5606.31|5643.05|5605.05|5644.31|5606.31|5642.82|5604.82|10
1607369910000|2020-12-07 19:38:30|5643.18|5605.18|5644.25|5606.25|5644.34|5606.34|5643.18|5605.18|10
1607369920000|2020-12-07 19:38:40|5644.4|5606.4|5645.41|5607.41|5645.41|5607.41|5644.4|5606.4|9
1607369930000|2020-12-07 19:38:50|5645.48|5607.48|5646.79|5608.79|5646.79|5608.79|5645.48|5607.48|10
1607369940000|2020-12-07 19:39:00|5647.18|5609.18|5647.29|5609.29|5647.54|5609.54|5647.18|5609.18|9
1607369950000|2020-12-07 19:39:10|5647.18|5609.18|5646.04|5608.04|5647.18|5609.18|5646.04|5608.04|9
1607369960000|2020-12-07 19:39:20|5646|5608|5646.42|5608.42|5646.51|5608.51|5646|5608|10
1607369970000|2020-12-07 19:39:30|5646.38|5608.38|5645.47|5607.47|5646.46|5608.46|5645.47|5607.47|10
1607369980000|2020-12-07 19:39:40|5645.48|5607.48|5644.61|5606.61|5645.48|5607.48|5644.54|5606.54|10
1607369990000|2020-12-07 19:39:50|5644.73|5606.73|5646.09|5608.09|5646.24|5608.24|5644.54|5606.54|10
1607370000000|2020-12-07 19:40:00|5646.33|5608.33|5646.13|5608.13|5646.63|5608.63|5646.13|5608.13|10
1607370010000|2020-12-07 19:40:10|5645.98|5607.98|5646.45|5608.45|5646.5|5608.5|5645.98|5607.98|9
1607370020000|2020-12-07 19:40:20|5646.36|5608.36|5645.8|5607.8|5646.36|5608.36|5645.8|5607.8|9
1607370030000|2020-12-07 19:40:30|5645.7|5607.7|5645.23|5607.23|5645.7|5607.7|5645.12|5607.12|10
1607370040000|2020-12-07 19:40:40|5645.03|5607.03|5644.77|5606.77|5645.17|5607.17|5644.77|5606.77|10
1607370050000|2020-12-07 19:40:50|5644.92|5606.92|5642.12|5604.12|5644.92|5606.92|5642.12|5604.12|10
1607370060000|2020-12-07 19:41:00|5641.99|5603.99|5640.09|5602.09|5641.99|5603.99|5640.09|5602.09|10
1607370070000|2020-12-07 19:41:10|5640.03|5602.03|5638.5|5600.5|5640.03|5602.03|5638.37|5600.37|10
1607370080000|2020-12-07 19:41:20|5637.95|5599.95|5639.64|5601.64|5639.64|5601.64|5637.53|5599.53|10
1607370090000|2020-12-07 19:41:30|5639.88|5601.88|5641.56|5603.56|5641.56|5603.56|5639.88|5601.88|10
1607370100000|2020-12-07 19:41:40|5641.66|5603.66|5642.65|5604.65|5642.84|5604.84|5641.66|5603.66|10
1607370110000|2020-12-07 19:41:50|5642.61|5604.61|5642.74|5604.74|5642.74|5604.74|5642.52|5604.52|10
1607370120000|2020-12-07 19:42:00|5642.56|5604.56|5641.53|5603.53|5642.56|5604.56|5641.53|5603.53|10
1607370130000|2020-12-07 19:42:10|5641.45|5603.45|5640.92|5602.92|5641.45|5603.45|5640.84|5602.84|10
1607370140000|2020-12-07 19:42:20|5640.89|5602.89|5641.02|5603.02|5641.05|5603.05|5640.87|5602.87|10
1607370150000|2020-12-07 19:42:30|5641.05|5603.05|5641.68|5603.68|5641.68|5603.68|5641.05|5603.05|9
1607370160000|2020-12-07 19:42:40|5641.76|5603.76|5642.12|5604.12|5642.12|5604.12|5641.7|5603.7|9
1607370170000|2020-12-07 19:42:50|5642.51|5604.51|5643.58|5605.58|5643.58|5605.58|5642.39|5604.39|10
1607370180000|2020-12-07 19:43:00|5643.44|5605.44|5643|5605|5643.45|5605.45|5643|5605|8
1607370190000|2020-12-07 19:43:10|5642.97|5604.97|5642.74|5604.74|5642.98|5604.98|5642.52|5604.52|10
1607370200000|2020-12-07 19:43:20|5642.73|5604.73|5643.14|5605.14|5643.14|5605.14|5642.66|5604.66|10
1607370210000|2020-12-07 19:43:30|5643.2|5605.2|5643.16|5605.16|5643.24|5605.24|5643.09|5605.09|10
1607370220000|2020-12-07 19:43:40|5643.3|5605.3|5643.32|5605.32|5643.44|5605.44|5643.2|5605.2|10
1607370230000|2020-12-07 19:43:50|5643.39|5605.39|5643.06|5605.06|5643.39|5605.39|5642.88|5604.88|10
1607370240000|2020-12-07 19:44:00|5643.08|5605.08|5643.24|5605.24|5643.26|5605.26|5642.81|5604.81|10
1607370250000|2020-12-07 19:44:10|5643.27|5605.27|5643.26|5605.26|5643.27|5605.27|5642.9|5604.9|10
1607370260000|2020-12-07 19:44:20|5643.57|5605.57|5644.37|5606.37|5644.37|5606.37|5643.57|5605.57|9
1607370270000|2020-12-07 19:44:30|5644.4|5606.4|5644.53|5606.53|5644.69|5606.69|5644.22|5606.22|9
1607370280000|2020-12-07 19:44:40|5644.5|5606.5|5644.27|5606.27|5644.5|5606.5|5644.21|5606.21|10
1607370290000|2020-12-07 19:44:50|5644.31|5606.31|5644.35|5606.35|5644.41|5606.41|5644.31|5606.31|8
1607370300000|2020-12-07 19:45:00|5644.46|5606.46|5643.84|5605.84|5644.46|5606.46|5643.84|5605.84|9
1607370310000|2020-12-07 19:45:10|5643.66|5605.66|5642.9|5604.9|5643.66|5605.66|5642.9|5604.9|10
1607370320000|2020-12-07 19:45:20|5643.05|5605.05|5643.26|5605.26|5643.29|5605.29|5643.02|5605.02|10
1607370330000|2020-12-07 19:45:30|5643.24|5605.24|5642.47|5604.47|5643.32|5605.32|5642.47|5604.47|10
1607370340000|2020-12-07 19:45:40|5642.36|5604.36|5641.42|5603.42|5642.36|5604.36|5641.4|5603.4|9
1607370350000|2020-12-07 19:45:50|5641.64|5603.64|5643.05|5605.05|5643.05|5605.05|5641.64|5603.64|10
1607370360000|2020-12-07 19:46:00|5643.23|5605.23|5644.26|5606.26|5644.26|5606.26|5643.23|5605.23|10
1607370370000|2020-12-07 19:46:10|5644.17|5606.17|5645.49|5607.49|5645.49|5607.49|5644.17|5606.17|10
1607370380000|2020-12-07 19:46:20|5645.52|5607.52|5645.79|5607.79|5645.82|5607.82|5645.52|5607.52|10
1607370390000|2020-12-07 19:46:30|5645.78|5607.78|5645.58|5607.58|5646.37|5608.37|5645.58|5607.58|9
1607370400000|2020-12-07 19:46:40|5645.41|5607.41|5642.84|5604.84|5645.41|5607.41|5642.84|5604.84|10
1607370410000|2020-12-07 19:46:50|5642.89|5604.89|5642.3|5604.3|5642.89|5604.89|5642|5604|10
1607370420000|2020-12-07 19:47:00|5642.17|5604.17|5641.44|5603.44|5642.17|5604.17|5641.44|5603.44|9
1607370430000|2020-12-07 19:47:10|5641.38|5603.38|5641.35|5603.35|5641.39|5603.39|5641.3|5603.3|8
1607370440000|2020-12-07 19:47:20|5641.38|5603.38|5641.79|5603.79|5641.79|5603.79|5641.05|5603.05|10
1607370450000|2020-12-07 19:47:30|5642.21|5604.21|5643.74|5605.74|5643.77|5605.77|5642.21|5604.21|8
1607370460000|2020-12-07 19:47:40|5643.88|5605.88|5644.07|5606.07|5644.07|5606.07|5643.69|5605.69|10
1607370470000|2020-12-07 19:47:50|5643.87|5605.87|5643.96|5605.96|5643.96|5605.96|5643.46|5605.46|10
1607370480000|2020-12-07 19:48:00|5644|5606|5644.15|5606.15|5644.18|5606.18|5644|5606|10
1607370490000|2020-12-07 19:48:10|5644.28|5606.28|5644.6|5606.6|5644.64|5606.64|5644.28|5606.28|10
1607370500000|2020-12-07 19:48:20|5644.72|5606.72|5644.25|5606.25|5644.72|5606.72|5644.25|5606.25|9
1607370510000|2020-12-07 19:48:30|5644.14|5606.14|5643.93|5605.93|5644.21|5606.21|5643.93|5605.93|10
1607370520000|2020-12-07 19:48:40|5644.06|5606.06|5643.91|5605.91|5644.06|5606.06|5643.77|5605.77|10
1607370530000|2020-12-07 19:48:50|5643.9|5605.9|5643.71|5605.71|5644|5606|5643.55|5605.55|9
1607370540000|2020-12-07 19:49:00|5643.77|5605.77|5643.96|5605.96|5643.96|5605.96|5643.73|5605.73|8
1607370550000|2020-12-07 19:49:10|5643.83|5605.83|5644.32|5606.32|5644.32|5606.32|5643.83|5605.83|9
1607370560000|2020-12-07 19:49:20|5644.11|5606.11|5644.53|5606.53|5644.61|5606.61|5644.02|5606.02|10
1607370570000|2020-12-07 19:49:30|5644.63|5606.63|5644.26|5606.26|5644.67|5606.67|5644.18|5606.18|8
1607370580000|2020-12-07 19:49:40|5644.14|5606.14|5644.04|5606.04|5644.28|5606.28|5644.03|5606.03|10
1607370590000|2020-12-07 19:49:50|5644|5606|5644.06|5606.06|5644.09|5606.09|5644|5606|10
1607370600000|2020-12-07 19:50:00|5643.88|5605.88|5644.14|5606.14|5644.14|5606.14|5643.88|5605.88|9
1607370610000|2020-12-07 19:50:10|5644.17|5606.17|5644.17|5606.17|5644.24|5606.24|5644.01|5606.01|9
1607370620000|2020-12-07 19:50:20|5644.19|5606.19|5644.02|5606.02|5644.26|5606.26|5643.98|5605.98|10
1607370630000|2020-12-07 19:50:30|5644.05|5606.05|5644.09|5606.09|5644.27|5606.27|5644.02|5606.02|10
1607370640000|2020-12-07 19:50:40|5644.03|5606.03|5643.97|5605.97|5644.06|5606.06|5643.93|5605.93|9
1607370650000|2020-12-07 19:50:50|5643.85|5605.85|5642.54|5604.54|5643.85|5605.85|5642.49|5604.49|9
1607370660000|2020-12-07 19:51:00|5642.22|5604.22|5642.19|5604.19|5642.34|5604.34|5642.19|5604.19|8
1607370670000|2020-12-07 19:51:10|5641.95|5603.95|5641.39|5603.39|5641.95|5603.95|5641.33|5603.33|8
1607370680000|2020-12-07 19:51:20|5641.3|5603.3|5641.09|5603.09|5641.32|5603.32|5641.09|5603.09|10
1607370690000|2020-12-07 19:51:30|5641.03|5603.03|5640.82|5602.82|5641.03|5603.03|5640.82|5602.82|8
1607370700000|2020-12-07 19:51:40|5640.81|5602.81|5641.32|5603.32|5641.37|5603.37|5640.81|5602.81|10
1607370710000|2020-12-07 19:51:50|5641.28|5603.28|5641.37|5603.37|5641.45|5603.45|5641.26|5603.26|9
1607370720000|2020-12-07 19:52:00|5641.46|5603.46|5641.3|5603.3|5641.46|5603.46|5641.3|5603.3|9
1607370730000|2020-12-07 19:52:10|5641.29|5603.29|5641.41|5603.41|5641.41|5603.41|5641.18|5603.18|9
1607370740000|2020-12-07 19:52:20|5641.46|5603.46|5641.97|5603.97|5641.97|5603.97|5641.32|5603.32|7
1607370750000|2020-12-07 19:52:30|5641.96|5603.96|5642.74|5604.74|5642.74|5604.74|5641.96|5603.96|10
1607370760000|2020-12-07 19:52:40|5642.72|5604.72|5643.41|5605.41|5643.41|5605.41|5642.67|5604.67|10
1607370770000|2020-12-07 19:52:50|5643.39|5605.39|5644.33|5606.33|5644.33|5606.33|5643.39|5605.39|10
1607370780000|2020-12-07 19:53:00|5644.11|5606.11|5644.54|5606.54|5644.54|5606.54|5644.11|5606.11|10
1607370790000|2020-12-07 19:53:10|5644.59|5606.59|5644.84|5606.84|5644.84|5606.84|5644.58|5606.58|9
1607370800000|2020-12-07 19:53:20|5644.88|5606.88|5645.66|5607.66|5645.67|5607.67|5644.88|5606.88|9
1607370810000|2020-12-07 19:53:30|5646.13|5608.13|5647.88|5609.88|5647.88|5609.88|5646.13|5608.13|10
1607370820000|2020-12-07 19:53:40|5648.44|5610.44|5650.64|5612.64|5650.64|5612.64|5648.44|5610.44|10
1607370830000|2020-12-07 19:53:50|5650.7|5612.7|5650.8|5612.8|5650.82|5612.82|5650.53|5612.53|10
1607370840000|2020-12-07 19:54:00|5650.78|5612.78|5650.59|5612.59|5650.85|5612.85|5650.59|5612.59|9
1607370850000|2020-12-07 19:54:10|5650.55|5612.55|5650.44|5612.44|5650.57|5612.57|5650.33|5612.33|9
1607370860000|2020-12-07 19:54:20|5650.37|5612.37|5651.02|5613.02|5651.02|5613.02|5650.34|5612.34|10
1607370870000|2020-12-07 19:54:30|5651.07|5613.07|5650.48|5612.48|5651.12|5613.12|5650.48|5612.48|9
1607370880000|2020-12-07 19:54:40|5650.3|5612.3|5649.55|5611.55|5650.3|5612.3|5649.55|5611.55|10
1607370890000|2020-12-07 19:54:50|5649.54|5611.54|5648.91|5610.91|5649.54|5611.54|5648.79|5610.79|9
1607370900000|2020-12-07 19:55:00|5649.01|5611.01|5648.95|5610.95|5649.04|5611.04|5648.66|5610.66|10
1607370910000|2020-12-07 19:55:10|5648.88|5610.88|5649.63|5611.63|5649.63|5611.63|5648.79|5610.79|10
1607370920000|2020-12-07 19:55:20|5649.72|5611.72|5649.98|5611.98|5650.1|5612.1|5649.72|5611.72|10
1607370930000|2020-12-07 19:55:30|5650.11|5612.11|5650.65|5612.65|5650.65|5612.65|5650.11|5612.11|10
1607370940000|2020-12-07 19:55:40|5650.92|5612.92|5651.23|5613.23|5651.26|5613.26|5650.87|5612.87|9
1607370950000|2020-12-07 19:55:50|5651.15|5613.15|5651.3|5613.3|5651.39|5613.39|5651.03|5613.03|9
1607370960000|2020-12-07 19:56:00|5651.25|5613.25|5651.7|5613.7|5651.73|5613.73|5651.2|5613.2|10
1607370970000|2020-12-07 19:56:10|5651.76|5613.76|5651.88|5613.88|5651.88|5613.88|5651.59|5613.59|8
1607370980000|2020-12-07 19:56:20|5651.9|5613.9|5651.85|5613.85|5651.99|5613.99|5651.85|5613.85|9
1607370990000|2020-12-07 19:56:30|5651.57|5613.57|5651.85|5613.85|5651.85|5613.85|5651.39|5613.39|10
1607371000000|2020-12-07 19:56:40|5651.76|5613.76|5651.28|5613.28|5651.76|5613.76|5651.28|5613.28|9
1607371010000|2020-12-07 19:56:50|5651.27|5613.27|5650.6|5612.6|5651.27|5613.27|5650.58|5612.58|10
1607371020000|2020-12-07 19:57:00|5650.65|5612.65|5650.47|5612.47|5650.65|5612.65|5650.26|5612.26|10
1607371030000|2020-12-07 19:57:10|5650.49|5612.49|5650.34|5612.34|5650.56|5612.56|5650.34|5612.34|10
1607371040000|2020-12-07 19:57:20|5650.38|5612.38|5649.46|5611.46|5650.41|5612.41|5649.28|5611.28|10
1607371050000|2020-12-07 19:57:30|5649.35|5611.35|5647.02|5609.02|5649.35|5611.35|5647.02|5609.02|10
1607371060000|2020-12-07 19:57:40|5646.9|5608.9|5646.02|5608.02|5646.9|5608.9|5645.95|5607.95|10
1607371070000|2020-12-07 19:57:50|5645.97|5607.97|5645.1|5607.1|5645.99|5607.99|5645.04|5607.04|10
1607371080000|2020-12-07 19:58:00|5645.22|5607.22|5645.07|5607.07|5645.22|5607.22|5644.53|5606.53|9
1607371090000|2020-12-07 19:58:10|5645.09|5607.09|5645.68|5607.68|5645.68|5607.68|5645.09|5607.09|10
1607371100000|2020-12-07 19:58:20|5645.73|5607.73|5645.8|5607.8|5645.88|5607.88|5645.63|5607.63|9
1607371110000|2020-12-07 19:58:30|5645.9|5607.9|5645.02|5607.02|5645.9|5607.9|5645.02|5607.02|9
1607371120000|2020-12-07 19:58:40|5645|5607|5645.56|5607.56|5645.56|5607.56|5645|5607|10
1607371130000|2020-12-07 19:58:50|5645.77|5607.77|5645.58|5607.58|5645.85|5607.85|5645.56|5607.56|9
1607371140000|2020-12-07 19:59:00|5645.61|5607.61|5645.2|5607.2|5645.61|5607.61|5645.13|5607.13|8
1607371150000|2020-12-07 19:59:10|5645.14|5607.14|5645|5607|5645.34|5607.34|5644.91|5606.91|10
1607371160000|2020-12-07 19:59:20|5644.92|5606.92|5646.15|5608.15|5646.15|5608.15|5644.92|5606.92|10
1607371170000|2020-12-07 19:59:30|5646.11|5608.11|5645.87|5607.87|5646.13|5608.13|5645.87|5607.87|6
1607371180000|2020-12-07 19:59:40|5645.88|5607.88|5645.82|5607.82|5646.2|5608.2|5645.82|5607.82|10
1607371190000|2020-12-07 19:59:50|5645.97|5607.97|5646.48|5608.48|5646.48|5608.48|5645.97|5607.97|9
1607371200000|2020-12-07 20:00:00|5646.53|5608.53|5646.4|5608.4|5646.53|5608.53|5646.14|5608.14|10
1607371210000|2020-12-07 20:00:10|5646.55|5608.55|5646.32|5608.32|5646.56|5608.56|5646.3|5608.3|8
1607371220000|2020-12-07 20:00:20|5646.12|5608.12|5646|5608|5646.12|5608.12|5645.6|5607.6|10
1607371230000|2020-12-07 20:00:30|5645.71|5607.71|5645.2|5607.2|5645.85|5607.85|5645.2|5607.2|10
1607371240000|2020-12-07 20:00:40|5645.35|5607.35|5643.99|5605.99|5645.35|5607.35|5643.99|5605.99|9
1607371250000|2020-12-07 20:00:50|5643.85|5605.85|5642.97|5604.97|5643.85|5605.85|5642.97|5604.97|9
1607371260000|2020-12-07 20:01:00|5643.01|5605.01|5642.99|5604.99|5643.05|5605.05|5642.94|5604.94|9
1607371270000|2020-12-07 20:01:10|5642.88|5604.88|5642.51|5604.51|5642.89|5604.89|5642.51|5604.51|9
1607371280000|2020-12-07 20:01:20|5642.45|5604.45|5641.69|5603.69|5642.45|5604.45|5641.62|5603.62|10
1607371290000|2020-12-07 20:01:30|5641.57|5603.57|5640.19|5602.19|5641.58|5603.58|5640.19|5602.19|10
1607371300000|2020-12-07 20:01:40|5640.17|5602.17|5640.43|5602.43|5640.53|5602.53|5640.01|5602.01|10
1607371310000|2020-12-07 20:01:50|5640.08|5602.08|5639.42|5601.42|5640.15|5602.15|5639.42|5601.42|10
1607371320000|2020-12-07 20:02:00|5639.46|5601.46|5639.46|5601.46|5639.74|5601.74|5639.33|5601.33|10
1607371330000|2020-12-07 20:02:10|5639.47|5601.47|5639.78|5601.78|5639.85|5601.85|5639.1|5601.1|10
1607371340000|2020-12-07 20:02:20|5639.64|5601.64|5639.01|5601.01|5639.64|5601.64|5639.01|5601.01|9
1607371350000|2020-12-07 20:02:30|5639.1|5601.1|5638.11|5600.11|5639.1|5601.1|5638.11|5600.11|8
1607371360000|2020-12-07 20:02:40|5638.08|5600.08|5637.35|5599.35|5638.08|5600.08|5637.35|5599.35|9
1607371370000|2020-12-07 20:02:50|5637.42|5599.42|5637.45|5599.45|5637.47|5599.47|5637.34|5599.34|8
1607371380000|2020-12-07 20:03:00|5637.46|5599.46|5637.24|5599.24|5637.47|5599.47|5637.22|5599.22|9
1607371390000|2020-12-07 20:03:10|5637.29|5599.29|5637.01|5599.01|5637.32|5599.32|5636.97|5598.97|10
1607371400000|2020-12-07 20:03:20|5637.06|5599.06|5637.15|5599.15|5637.36|5599.36|5637.06|5599.06|10
1607371410000|2020-12-07 20:03:30|5637.11|5599.11|5637.61|5599.61|5637.61|5599.61|5637.06|5599.06|10
1607371420000|2020-12-07 20:03:40|5637.81|5599.81|5638.13|5600.13|5638.17|5600.17|5637.81|5599.81|10
1607371430000|2020-12-07 20:03:50|5638.11|5600.11|5638.12|5600.12|5638.12|5600.12|5637.97|5599.97|8
1607371440000|2020-12-07 20:04:00|5638.21|5600.21|5638.94|5600.94|5638.94|5600.94|5638.21|5600.21|8
1607371450000|2020-12-07 20:04:10|5638.98|5600.98|5639.21|5601.21|5639.29|5601.29|5638.98|5600.98|9
1607371460000|2020-12-07 20:04:20|5639.26|5601.26|5639.28|5601.28|5639.39|5601.39|5639.21|5601.21|8
1607371470000|2020-12-07 20:04:30|5639.25|5601.25|5639.59|5601.59|5639.63|5601.63|5639.07|5601.07|8
1607371480000|2020-12-07 20:04:40|5639.55|5601.55|5639.77|5601.77|5639.77|5601.77|5639.55|5601.55|10
1607371490000|2020-12-07 20:04:50|5639.85|5601.85|5639.78|5601.78|5639.85|5601.85|5639.67|5601.67|6
1607371500000|2020-12-07 20:05:00|5639.79|5601.79|5639.36|5601.36|5639.79|5601.79|5639.3|5601.3|10
1607371510000|2020-12-07 20:05:10|5639.55|5601.55|5639.64|5601.64|5639.64|5601.64|5639.52|5601.52|10
1607371520000|2020-12-07 20:05:20|5639.67|5601.67|5639.98|5601.98|5639.98|5601.98|5639.67|5601.67|9
1607371530000|2020-12-07 20:05:30|5640.01|5602.01|5640.21|5602.21|5640.21|5602.21|5639.94|5601.94|9
1607371540000|2020-12-07 20:05:40|5640.05|5602.05|5640.57|5602.57|5640.64|5602.64|5640.05|5602.05|9
1607371550000|2020-12-07 20:05:50|5640.52|5602.52|5640.97|5602.97|5641.13|5603.13|5640.52|5602.52|10
1607371560000|2020-12-07 20:06:00|5640.94|5602.94|5640.41|5602.41|5640.94|5602.94|5640.41|5602.41|9
1607371570000|2020-12-07 20:06:10|5640.36|5602.36|5640.37|5602.37|5640.37|5602.37|5640.28|5602.28|8
1607371580000|2020-12-07 20:06:20|5640.35|5602.35|5640.3|5602.3|5640.35|5602.35|5640.18|5602.18|8
1607371590000|2020-12-07 20:06:30|5640.28|5602.28|5640.34|5602.34|5640.46|5602.46|5640.17|5602.17|10
1607371600000|2020-12-07 20:06:40|5640.71|5602.71|5642.51|5604.51|5642.51|5604.51|5640.71|5602.71|10
1607371610000|2020-12-07 20:06:50|5642.5|5604.5|5643.89|5605.89|5643.89|5605.89|5642.5|5604.5|9
1607371620000|2020-12-07 20:07:00|5643.99|5605.99|5644.64|5606.64|5644.75|5606.75|5643.99|5605.99|9
1607371630000|2020-12-07 20:07:10|5644.71|5606.71|5644.23|5606.23|5644.77|5606.77|5644.23|5606.23|8
1607371640000|2020-12-07 20:07:20|5643.61|5605.61|5643.68|5605.68|5643.7|5605.7|5643.43|5605.43|10
1607371650000|2020-12-07 20:07:30|5643.78|5605.78|5644.18|5606.18|5644.18|5606.18|5643.73|5605.73|10
1607371660000|2020-12-07 20:07:40|5644.22|5606.22|5643.76|5605.76|5644.25|5606.25|5643.76|5605.76|9
1607371670000|2020-12-07 20:07:50|5643.68|5605.68|5643.13|5605.13|5643.68|5605.68|5643.07|5605.07|9
1607371680000|2020-12-07 20:08:00|5643.09|5605.09|5642.85|5604.85|5643.2|5605.2|5642.85|5604.85|9
1607371690000|2020-12-07 20:08:10|5642.86|5604.86|5642.64|5604.64|5642.86|5604.86|5642.61|5604.61|10
1607371700000|2020-12-07 20:08:20|5642.63|5604.63|5642.31|5604.31|5642.63|5604.63|5642.31|5604.31|9
1607371710000|2020-12-07 20:08:30|5642.36|5604.36|5642.07|5604.07|5642.43|5604.43|5642.07|5604.07|10
1607371720000|2020-12-07 20:08:40|5642.11|5604.11|5640.44|5602.44|5642.12|5604.12|5640.44|5602.44|10
1607371730000|2020-12-07 20:08:50|5640.32|5602.32|5638.53|5600.53|5640.32|5602.32|5638.53|5600.53|10
1607371740000|2020-12-07 20:09:00|5638.52|5600.52|5638.24|5600.24|5638.61|5600.61|5638.19|5600.19|9
1607371750000|2020-12-07 20:09:10|5638.16|5600.16|5638.49|5600.49|5638.49|5600.49|5637.99|5599.99|10
1607371760000|2020-12-07 20:09:20|5638.54|5600.54|5639.42|5601.42|5639.5|5601.5|5638.54|5600.54|9
1607371770000|2020-12-07 20:09:30|5639.44|5601.44|5639.5|5601.5|5639.61|5601.61|5639.44|5601.44|10
1607371780000|2020-12-07 20:09:40|5639.62|5601.62|5639.6|5601.6|5639.67|5601.67|5639.43|5601.43|9
1607371790000|2020-12-07 20:09:50|5639.61|5601.61|5639.3|5601.3|5639.61|5601.61|5639.15|5601.15|9
1607371800000|2020-12-07 20:10:00|5639.23|5601.23|5638.34|5600.34|5639.23|5601.23|5638.34|5600.34|9
1607371810000|2020-12-07 20:10:10|5638.32|5600.32|5638.69|5600.69|5638.74|5600.74|5638.3|5600.3|9
1607371820000|2020-12-07 20:10:20|5638.78|5600.78|5638.6|5600.6|5638.78|5600.78|5638.46|5600.46|10
1607371830000|2020-12-07 20:10:30|5638.72|5600.72|5638.91|5600.91|5638.91|5600.91|5638.69|5600.69|9
1607371840000|2020-12-07 20:10:40|5638.86|5600.86|5638.78|5600.78|5638.9|5600.9|5638.72|5600.72|10
1607371850000|2020-12-07 20:10:50|5638.79|5600.79|5639.05|5601.05|5639.05|5601.05|5638.57|5600.57|10
1607371860000|2020-12-07 20:11:00|5639.24|5601.24|5639.77|5601.77|5639.86|5601.86|5639.24|5601.24|10
1607371870000|2020-12-07 20:11:10|5639.84|5601.84|5638.48|5600.48|5639.91|5601.91|5638.48|5600.48|10
1607371880000|2020-12-07 20:11:20|5638.49|5600.49|5638.76|5600.76|5638.76|5600.76|5638.36|5600.36|9
1607371890000|2020-12-07 20:11:30|5638.8|5600.8|5638.97|5600.97|5638.97|5600.97|5638.72|5600.72|10
1607371900000|2020-12-07 20:11:40|5638.87|5600.87|5637.58|5599.58|5638.92|5600.92|5637.58|5599.58|9
1607371910000|2020-12-07 20:11:50|5637.4|5599.4|5637.08|5599.08|5637.5|5599.5|5637.08|5599.08|10
1607371920000|2020-12-07 20:12:00|5637.12|5599.12|5636.7|5598.7|5637.12|5599.12|5636.7|5598.7|9
1607371930000|2020-12-07 20:12:10|5636.69|5598.69|5636.59|5598.59|5636.78|5598.78|5636.59|5598.59|10
1607371940000|2020-12-07 20:12:20|5636.53|5598.53|5636.1|5598.1|5636.53|5598.53|5636.1|5598.1|9
1607371950000|2020-12-07 20:12:30|5635.67|5597.67|5635.16|5597.16|5635.67|5597.67|5635.16|5597.16|9
1607371960000|2020-12-07 20:12:40|5635.28|5597.28|5635.16|5597.16|5635.28|5597.28|5634.98|5596.98|9
1607371970000|2020-12-07 20:12:50|5635.42|5597.42|5635.4|5597.4|5635.62|5597.62|5635.22|5597.22|9
1607371980000|2020-12-07 20:13:00|5635.36|5597.36|5634.96|5596.96|5635.36|5597.36|5634.96|5596.96|10
1607371990000|2020-12-07 20:13:10|5634.41|5596.41|5633.99|5595.99|5634.41|5596.41|5633.96|5595.96|10
1607372000000|2020-12-07 20:13:20|5633.96|5595.96|5633.16|5595.16|5633.96|5595.96|5633.16|5595.16|10
1607372010000|2020-12-07 20:13:30|5633.25|5595.25|5633.37|5595.37|5633.4|5595.4|5633.13|5595.13|10
1607372020000|2020-12-07 20:13:40|5633.15|5595.15|5633|5595|5633.24|5595.24|5633|5595|8
1607372030000|2020-12-07 20:13:50|5632.97|5594.97|5633.47|5595.47|5633.5|5595.5|5632.97|5594.97|10
1607372040000|2020-12-07 20:14:00|5633.44|5595.44|5633.49|5595.49|5633.53|5595.53|5633.44|5595.44|9
1607372050000|2020-12-07 20:14:10|5633.5|5595.5|5632.81|5594.81|5633.5|5595.5|5632.81|5594.81|10
1607372060000|2020-12-07 20:14:20|5632.66|5594.66|5632.73|5594.73|5632.76|5594.76|5632.59|5594.59|10
1607372070000|2020-12-07 20:14:30|5632.67|5594.67|5632.02|5594.02|5632.67|5594.67|5632.02|5594.02|10
1607372080000|2020-12-07 20:14:40|5632|5594|5631.66|5593.66|5632|5594|5631.66|5593.66|10
1607372090000|2020-12-07 20:14:50|5631.63|5593.63|5631.63|5593.63|5631.68|5593.68|5631.49|5593.49|7
1607372100000|2020-12-07 20:15:00|5631.52|5593.52|5631.45|5593.45|5631.82|5593.82|5631.45|5593.45|10
1607372110000|2020-12-07 20:15:10|5631.36|5593.36|5629.4|5591.4|5631.36|5593.36|5629.4|5591.4|10
1607372120000|2020-12-07 20:15:20|5629.42|5591.42|5627.93|5589.93|5629.42|5591.42|5627.93|5589.93|10
1607372130000|2020-12-07 20:15:30|5627.91|5589.91|5627.32|5589.32|5627.91|5589.91|5627.26|5589.26|10
1607372140000|2020-12-07 20:15:40|5627.3|5589.3|5627.13|5589.13|5627.42|5589.42|5626.95|5588.95|10
1607372150000|2020-12-07 20:15:50|5627.17|5589.17|5627.47|5589.47|5627.49|5589.49|5627.11|5589.11|10
1607372160000|2020-12-07 20:16:00|5627.48|5589.48|5627.82|5589.82|5627.91|5589.91|5627.48|5589.48|9
1607372170000|2020-12-07 20:16:10|5627.91|5589.91|5629.32|5591.32|5629.32|5591.32|5627.9|5589.9|9
1607372180000|2020-12-07 20:16:20|5629.74|5591.74|5630.62|5592.62|5630.62|5592.62|5629.74|5591.74|10
1607372190000|2020-12-07 20:16:30|5630.6|5592.6|5630.94|5592.94|5630.99|5592.99|5630.6|5592.6|10
1607372200000|2020-12-07 20:16:40|5630.97|5592.97|5631.01|5593.01|5631.37|5593.37|5630.97|5592.97|10
1607372210000|2020-12-07 20:16:50|5631.15|5593.15|5630.93|5592.93|5631.17|5593.17|5630.9|5592.9|9
1607372220000|2020-12-07 20:17:00|5630.77|5592.77|5630.62|5592.62|5630.91|5592.91|5630.58|5592.58|10
1607372230000|2020-12-07 20:17:10|5630.55|5592.55|5630.35|5592.35|5630.55|5592.55|5630.35|5592.35|10
1607372240000|2020-12-07 20:17:20|5630.34|5592.34|5630.33|5592.33|5630.36|5592.36|5630.16|5592.16|7
1607372250000|2020-12-07 20:17:30|5630.44|5592.44|5631.29|5593.29|5631.29|5593.29|5630.39|5592.39|10
1607372260000|2020-12-07 20:17:40|5631.23|5593.23|5630.96|5592.96|5631.61|5593.61|5630.96|5592.96|10
1607372270000|2020-12-07 20:17:50|5630.9|5592.9|5631.07|5593.07|5631.09|5593.09|5630.87|5592.87|10
1607372280000|2020-12-07 20:18:00|5631.1|5593.1|5632.57|5594.57|5632.57|5594.57|5631|5593|10
1607372290000|2020-12-07 20:18:10|5632.68|5594.68|5632.79|5594.79|5632.84|5594.84|5632.55|5594.55|9
1607372300000|2020-12-07 20:18:20|5632.67|5594.67|5633.45|5595.45|5633.45|5595.45|5632.66|5594.66|10
1607372310000|2020-12-07 20:18:30|5633.46|5595.46|5636.43|5598.43|5636.43|5598.43|5633.34|5595.34|10
1607372320000|2020-12-07 20:18:40|5636.55|5598.55|5638.79|5600.79|5638.79|5600.79|5636.55|5598.55|10
1607372330000|2020-12-07 20:18:50|5639.05|5601.05|5640.65|5602.65|5640.65|5602.65|5639.03|5601.03|10
1607372340000|2020-12-07 20:19:00|5640.64|5602.64|5641.3|5603.3|5641.32|5603.32|5640.45|5602.45|10
1607372350000|2020-12-07 20:19:10|5641.53|5603.53|5642.42|5604.42|5642.42|5604.42|5641.53|5603.53|10
1607372360000|2020-12-07 20:19:20|5642.43|5604.43|5643.1|5605.1|5643.1|5605.1|5642.43|5604.43|10
1607372370000|2020-12-07 20:19:30|5643.15|5605.15|5643.48|5605.48|5643.56|5605.56|5642.93|5604.93|10
1607372380000|2020-12-07 20:19:40|5643.49|5605.49|5643.86|5605.86|5643.87|5605.87|5643.48|5605.48|9
1607372390000|2020-12-07 20:19:50|5643.97|5605.97|5645.16|5607.16|5645.16|5607.16|5643.97|5605.97|10
1607372400000|2020-12-07 20:20:00|5645.23|5607.23|5647.1|5609.1|5647.11|5609.11|5645.23|5607.23|10
1607372410000|2020-12-07 20:20:10|5647.41|5609.41|5648.15|5610.15|5648.15|5610.15|5647.41|5609.41|10
1607372420000|2020-12-07 20:20:20|5648.1|5610.1|5648.42|5610.42|5648.42|5610.42|5648.06|5610.06|9
1607372430000|2020-12-07 20:20:30|5648.44|5610.44|5647.51|5609.51|5648.72|5610.72|5647.51|5609.51|10
1607372440000|2020-12-07 20:20:40|5647.53|5609.53|5648.2|5610.2|5648.2|5610.2|5647.31|5609.31|10
1607372450000|2020-12-07 20:20:50|5648.29|5610.29|5648.77|5610.77|5648.81|5610.81|5648.29|5610.29|10
1607372460000|2020-12-07 20:21:00|5648.66|5610.66|5648.94|5610.94|5649.07|5611.07|5648.64|5610.64|10
1607372470000|2020-12-07 20:21:10|5648.96|5610.96|5649.64|5611.64|5649.64|5611.64|5648.95|5610.95|9
1607372480000|2020-12-07 20:21:20|5649.69|5611.69|5650.21|5612.21|5650.21|5612.21|5649.69|5611.69|9
1607372490000|2020-12-07 20:21:30|5650.22|5612.22|5650.07|5612.07|5650.22|5612.22|5649.98|5611.98|7
1607372500000|2020-12-07 20:21:40|5650.08|5612.08|5649.97|5611.97|5650.19|5612.19|5649.86|5611.86|10
1607372510000|2020-12-07 20:21:50|5650.02|5612.02|5650.07|5612.07|5650.24|5612.24|5649.99|5611.99|9
1607372520000|2020-12-07 20:22:00|5650.22|5612.22|5650.58|5612.58|5650.58|5612.58|5650.22|5612.22|8
1607372530000|2020-12-07 20:22:10|5650.6|5612.6|5651.21|5613.21|5651.21|5613.21|5650.47|5612.47|10
1607372540000|2020-12-07 20:22:20|5651.19|5613.19|5651.93|5613.93|5651.94|5613.94|5651.19|5613.19|9
1607372550000|2020-12-07 20:22:30|5651.91|5613.91|5652.92|5614.92|5652.92|5614.92|5651.78|5613.78|9
1607372560000|2020-12-07 20:22:40|5652.83|5614.83|5653.69|5615.69|5653.84|5615.84|5652.8|5614.8|10
1607372570000|2020-12-07 20:22:50|5653.72|5615.72|5653.97|5615.97|5653.97|5615.97|5653.65|5615.65|10
1607372580000|2020-12-07 20:23:00|5653.96|5615.96|5654.78|5616.78|5654.78|5616.78|5653.96|5615.96|9
1607372590000|2020-12-07 20:23:10|5654.95|5616.95|5655.43|5617.43|5655.57|5617.57|5654.87|5616.87|10
1607372600000|2020-12-07 20:23:20|5655.27|5617.27|5654.28|5616.28|5655.27|5617.27|5654.28|5616.28|9
1607372610000|2020-12-07 20:23:30|5654.31|5616.31|5655.37|5617.37|5655.37|5617.37|5654.31|5616.31|10
1607372620000|2020-12-07 20:23:40|5655.43|5617.43|5654.73|5616.73|5655.53|5617.53|5654.73|5616.73|10
1607372630000|2020-12-07 20:23:50|5654.77|5616.77|5655.03|5617.03|5655.03|5617.03|5654.6|5616.6|9
1607372640000|2020-12-07 20:24:00|5655|5617|5655.2|5617.2|5655.2|5617.2|5654.89|5616.89|9
1607372650000|2020-12-07 20:24:10|5655.27|5617.27|5655.56|5617.56|5655.56|5617.56|5655.06|5617.06|9
1607372660000|2020-12-07 20:24:20|5655.85|5617.85|5656.34|5618.34|5656.34|5618.34|5655.85|5617.85|9
1607372670000|2020-12-07 20:24:30|5656.3|5618.3|5657.64|5619.64|5657.64|5619.64|5656.3|5618.3|10
1607372680000|2020-12-07 20:24:40|5657.65|5619.65|5658.71|5620.71|5658.71|5620.71|5657.65|5619.65|9
1607372690000|2020-12-07 20:24:50|5658.77|5620.77|5658.85|5620.85|5658.85|5620.85|5658.56|5620.56|8
1607372700000|2020-12-07 20:25:00|5658.89|5620.89|5659.19|5621.19|5659.24|5621.24|5658.83|5620.83|9
1607372710000|2020-12-07 20:25:10|5659.21|5621.21|5659.93|5621.93|5659.93|5621.93|5659.21|5621.21|10
1607372720000|2020-12-07 20:25:20|5659.91|5621.91|5660.4|5622.4|5660.47|5622.47|5659.91|5621.91|10
1607372730000|2020-12-07 20:25:30|5660.59|5622.59|5663.91|5625.91|5663.91|5625.91|5660.59|5622.59|10
1607372740000|2020-12-07 20:25:40|5664.5|5626.5|5664.43|5626.43|5664.64|5626.64|5664.32|5626.32|10
1607372750000|2020-12-07 20:25:50|5664.48|5626.48|5663.78|5625.78|5664.57|5626.57|5663.73|5625.73|9
1607372760000|2020-12-07 20:26:00|5663.87|5625.87|5663.64|5625.64|5664.03|5626.03|5663.64|5625.64|9
1607372770000|2020-12-07 20:26:10|5663.68|5625.68|5662.4|5624.4|5663.68|5625.68|5662.4|5624.4|9
1607372780000|2020-12-07 20:26:20|5662.44|5624.44|5662.49|5624.49|5662.5|5624.5|5662.36|5624.36|10
1607372790000|2020-12-07 20:26:30|5662.47|5624.47|5662.84|5624.84|5663.16|5625.16|5662.3|5624.3|9
1607372800000|2020-12-07 20:26:40|5662.69|5624.69|5663.08|5625.08|5663.08|5625.08|5662.54|5624.54|10
1607372810000|2020-12-07 20:26:50|5663.1|5625.1|5663.65|5625.65|5663.65|5625.65|5663.05|5625.05|10
1607372820000|2020-12-07 20:27:00|5663.69|5625.69|5663.41|5625.41|5663.72|5625.72|5663.36|5625.36|10
1607372830000|2020-12-07 20:27:10|5663.53|5625.53|5663.42|5625.42|5663.63|5625.63|5663.33|5625.33|8
1607372840000|2020-12-07 20:27:20|5663.63|5625.63|5663.6|5625.6|5663.65|5625.65|5663.37|5625.37|10
1607372850000|2020-12-07 20:27:30|5663.67|5625.67|5663.64|5625.64|5663.82|5625.82|5663.62|5625.62|10
1607372860000|2020-12-07 20:27:40|5663.59|5625.59|5663.33|5625.33|5663.61|5625.61|5663.33|5625.33|8
1607372870000|2020-12-07 20:27:50|5663.49|5625.49|5663.54|5625.54|5663.62|5625.62|5663.49|5625.49|10
1607372880000|2020-12-07 20:28:00|5663.48|5625.48|5663.46|5625.46|5663.56|5625.56|5663.3|5625.3|9
1607372890000|2020-12-07 20:28:10|5663.4|5625.4|5663.84|5625.84|5663.84|5625.84|5663.4|5625.4|10
1607372900000|2020-12-07 20:28:20|5663.67|5625.67|5663.41|5625.41|5663.67|5625.67|5663.3|5625.3|9
1607372910000|2020-12-07 20:28:30|5663.57|5625.57|5664.13|5626.13|5664.31|5626.31|5663.57|5625.57|10
1607372920000|2020-12-07 20:28:40|5664.26|5626.26|5664.58|5626.58|5664.65|5626.65|5664.26|5626.26|9
1607372930000|2020-12-07 20:28:50|5664.79|5626.79|5664.62|5626.62|5664.79|5626.79|5664.51|5626.51|9
1607372940000|2020-12-07 20:29:00|5664.58|5626.58|5664.81|5626.81|5664.81|5626.81|5664.58|5626.58|7
1607372950000|2020-12-07 20:29:10|5664.33|5626.33|5664.27|5626.27|5664.6|5626.6|5664.27|5626.27|9
1607372960000|2020-12-07 20:29:20|5664.26|5626.26|5663.74|5625.74|5664.26|5626.26|5663.68|5625.68|10
1607372970000|2020-12-07 20:29:30|5663.7|5625.7|5663.11|5625.11|5663.7|5625.7|5663.11|5625.11|9
1607372980000|2020-12-07 20:29:40|5663.29|5625.29|5663.55|5625.55|5663.56|5625.56|5663.29|5625.29|9
1607372990000|2020-12-07 20:29:50|5663.52|5625.52|5663.43|5625.43|5663.52|5625.52|5663.29|5625.29|10
1607373000000|2020-12-07 20:30:00|5663.49|5625.49|5663.79|5625.79|5663.79|5625.79|5663.49|5625.49|7
1607373010000|2020-12-07 20:30:10|5663.8|5625.8|5663.37|5625.37|5663.8|5625.8|5663.24|5625.24|10
1607373020000|2020-12-07 20:30:20|5663.44|5625.44|5664.09|5626.09|5664.09|5626.09|5663.43|5625.43|10
1607373030000|2020-12-07 20:30:30|5664.1|5626.1|5663.98|5625.98|5664.14|5626.14|5663.86|5625.86|10
1607373040000|2020-12-07 20:30:40|5663.83|5625.83|5663.14|5625.14|5663.83|5625.83|5663.06|5625.06|9
1607373050000|2020-12-07 20:30:50|5663.11|5625.11|5662.69|5624.69|5663.11|5625.11|5662.66|5624.66|10
1607373060000|2020-12-07 20:31:00|5662.8|5624.8|5662.59|5624.59|5662.8|5624.8|5662.57|5624.57|10
1607373070000|2020-12-07 20:31:10|5662.75|5624.75|5662.1|5624.1|5662.75|5624.75|5661.96|5623.96|10
1607373080000|2020-12-07 20:31:20|5662.04|5624.04|5662.45|5624.45|5662.54|5624.54|5662.04|5624.04|9
1607373090000|2020-12-07 20:31:30|5662.51|5624.51|5662.1|5624.1|5662.53|5624.53|5662.1|5624.1|10
1607373100000|2020-12-07 20:31:40|5661.99|5623.99|5661.98|5623.98|5662.01|5624.01|5661.87|5623.87|9
1607373110000|2020-12-07 20:31:50|5661.99|5623.99|5662.41|5624.41|5662.41|5624.41|5661.99|5623.99|8
1607373120000|2020-12-07 20:32:00|5662.42|5624.42|5662.16|5624.16|5662.53|5624.53|5662.16|5624.16|7
1607373130000|2020-12-07 20:32:10|5662.17|5624.17|5662.33|5624.33|5662.33|5624.33|5662.17|5624.17|9
1607373140000|2020-12-07 20:32:20|5662.42|5624.42|5663.08|5625.08|5663.08|5625.08|5662.42|5624.42|10
1607373150000|2020-12-07 20:32:30|5663.38|5625.38|5664.09|5626.09|5664.16|5626.16|5663.38|5625.38|9
1607373160000|2020-12-07 20:32:40|5664.15|5626.15|5663.99|5625.99|5664.2|5626.2|5663.99|5625.99|9
1607373170000|2020-12-07 20:32:50|5663.94|5625.94|5663.62|5625.62|5663.94|5625.94|5663.62|5625.62|5
1607373180000|2020-12-07 20:33:00|5663.65|5625.65|5663.78|5625.78|5663.78|5625.78|5663.62|5625.62|9
1607373190000|2020-12-07 20:33:10|5663.76|5625.76|5664.21|5626.21|5664.21|5626.21|5663.76|5625.76|9
1607373200000|2020-12-07 20:33:20|5664.32|5626.32|5665.01|5627.01|5665.01|5627.01|5664.32|5626.32|10
1607373210000|2020-12-07 20:33:30|5665.14|5627.14|5665.28|5627.28|5665.33|5627.33|5665.06|5627.06|8
1607373220000|2020-12-07 20:33:40|5665.35|5627.35|5665.24|5627.24|5665.35|5627.35|5665.1|5627.1|8
1607373230000|2020-12-07 20:33:50|5665.25|5627.25|5665.62|5627.62|5665.62|5627.62|5665.22|5627.22|10
1607373240000|2020-12-07 20:34:00|5665.72|5627.72|5664.85|5626.85|5665.94|5627.94|5664.85|5626.85|10
1607373250000|2020-12-07 20:34:10|5664.61|5626.61|5664.22|5626.22|5664.61|5626.61|5664.22|5626.22|10
1607373260000|2020-12-07 20:34:20|5664.17|5626.17|5664.19|5626.19|5664.28|5626.28|5664.12|5626.12|9
1607373270000|2020-12-07 20:34:30|5664.16|5626.16|5663.98|5625.98|5664.27|5626.27|5663.89|5625.89|10
1607373280000|2020-12-07 20:34:40|5664.1|5626.1|5664.45|5626.45|5664.45|5626.45|5663.89|5625.89|10
1607373290000|2020-12-07 20:34:50|5664.49|5626.49|5664.41|5626.41|5664.58|5626.58|5664.41|5626.41|8
1607373300000|2020-12-07 20:35:00|5664.52|5626.52|5664.17|5626.17|5664.55|5626.55|5664.17|5626.17|10
1607373310000|2020-12-07 20:35:10|5664.21|5626.21|5663.08|5625.08|5664.21|5626.21|5663.08|5625.08|8
1607373320000|2020-12-07 20:35:20|5662.84|5624.84|5662.27|5624.27|5662.88|5624.88|5662.27|5624.27|8
1607373330000|2020-12-07 20:35:30|5662.21|5624.21|5662.05|5624.05|5662.21|5624.21|5662.05|5624.05|9
1607373340000|2020-12-07 20:35:40|5662.09|5624.09|5662.63|5624.63|5662.63|5624.63|5662.06|5624.06|9
1607373350000|2020-12-07 20:35:50|5662.69|5624.69|5662.66|5624.66|5662.77|5624.77|5662.55|5624.55|10
1607373360000|2020-12-07 20:36:00|5662.85|5624.85|5662.93|5624.93|5662.94|5624.94|5662.85|5624.85|8
1607373370000|2020-12-07 20:36:10|5662.83|5624.83|5662.77|5624.77|5662.99|5624.99|5662.6|5624.6|10
1607373380000|2020-12-07 20:36:20|5662.5|5624.5|5662.53|5624.53|5662.76|5624.76|5662.44|5624.44|9
1607373390000|2020-12-07 20:36:30|5662.76|5624.76|5662.8|5624.8|5662.92|5624.92|5662.69|5624.69|10
1607373400000|2020-12-07 20:36:40|5662.83|5624.83|5662.73|5624.73|5662.95|5624.95|5662.73|5624.73|10
1607373410000|2020-12-07 20:36:50|5662.87|5624.87|5663.09|5625.09|5663.09|5625.09|5662.77|5624.77|10
1607373420000|2020-12-07 20:37:00|5663.13|5625.13|5663.32|5625.32|5663.35|5625.35|5663.03|5625.03|7
1607373430000|2020-12-07 20:37:10|5663.34|5625.34|5663.07|5625.07|5663.35|5625.35|5663.07|5625.07|6
1607373440000|2020-12-07 20:37:20|5663.35|5625.35|5663.66|5625.66|5663.66|5625.66|5663.35|5625.35|10
1607373450000|2020-12-07 20:37:30|5663.71|5625.71|5663.56|5625.56|5663.71|5625.71|5663.5|5625.5|7
1607373460000|2020-12-07 20:37:40|5663.57|5625.57|5663.74|5625.74|5663.75|5625.75|5663.57|5625.57|10
1607373470000|2020-12-07 20:37:50|5663.77|5625.77|5664.28|5626.28|5664.32|5626.32|5663.77|5625.77|10
1607373480000|2020-12-07 20:38:00|5664.35|5626.35|5664.52|5626.52|5664.59|5626.59|5664.35|5626.35|9
1607373490000|2020-12-07 20:38:10|5664.49|5626.49|5664.87|5626.87|5664.87|5626.87|5664.49|5626.49|10
1607373500000|2020-12-07 20:38:20|5664.76|5626.76|5664.72|5626.72|5664.84|5626.84|5664.65|5626.65|10
1607373510000|2020-12-07 20:38:30|5664.74|5626.74|5664.54|5626.54|5664.76|5626.76|5664.41|5626.41|10
1607373520000|2020-12-07 20:38:40|5664.22|5626.22|5664.48|5626.48|5664.48|5626.48|5664.22|5626.22|8
1607373530000|2020-12-07 20:38:50|5664.36|5626.36|5664.03|5626.03|5664.36|5626.36|5663.99|5625.99|10
1607373540000|2020-12-07 20:39:00|5664.09|5626.09|5664.38|5626.38|5664.42|5626.42|5663.96|5625.96|9
1607373550000|2020-12-07 20:39:10|5664.29|5626.29|5664.25|5626.25|5664.41|5626.41|5664.15|5626.15|9
1607373560000|2020-12-07 20:39:20|5664.24|5626.24|5664.18|5626.18|5664.32|5626.32|5664.12|5626.12|9
1607373570000|2020-12-07 20:39:30|5664.13|5626.13|5663.75|5625.75|5664.14|5626.14|5663.75|5625.75|8
1607373580000|2020-12-07 20:39:40|5663.72|5625.72|5663.81|5625.81|5663.91|5625.91|5663.64|5625.64|8
1607373590000|2020-12-07 20:39:50|5663.59|5625.59|5663.41|5625.41|5663.67|5625.67|5663.38|5625.38|10
1607373600000|2020-12-07 20:40:00|5663.4|5625.4|5663.49|5625.49|5663.49|5625.49|5663.32|5625.32|9
1607373610000|2020-12-07 20:40:10|5663.45|5625.45|5663.29|5625.29|5663.45|5625.45|5663.24|5625.24|10
1607373620000|2020-12-07 20:40:20|5663.24|5625.24|5663.85|5625.85|5663.86|5625.86|5663.24|5625.24|10
1607373630000|2020-12-07 20:40:30|5663.96|5625.96|5664.34|5626.34|5664.94|5626.94|5663.96|5625.96|9
1607373640000|2020-12-07 20:40:40|5664.38|5626.38|5663.87|5625.87|5664.47|5626.47|5663.72|5625.72|10
1607373650000|2020-12-07 20:40:50|5663.83|5625.83|5663.57|5625.57|5663.83|5625.83|5663.57|5625.57|8
1607373660000|2020-12-07 20:41:00|5663.55|5625.55|5663.52|5625.52|5663.61|5625.61|5663.46|5625.46|8
1607373670000|2020-12-07 20:41:10|5663.36|5625.36|5662.67|5624.67|5663.36|5625.36|5662.67|5624.67|10
1607373680000|2020-12-07 20:41:20|5662.69|5624.69|5662.86|5624.86|5662.9|5624.9|5662.66|5624.66|10
1607373690000|2020-12-07 20:41:30|5662.74|5624.74|5661.86|5623.86|5662.74|5624.74|5661.84|5623.84|10
1607373700000|2020-12-07 20:41:40|5661.74|5623.74|5660.85|5622.85|5661.74|5623.74|5660.85|5622.85|9
1607373710000|2020-12-07 20:41:50|5660.54|5622.54|5659.75|5621.75|5660.54|5622.54|5659.75|5621.75|10
1607373720000|2020-12-07 20:42:00|5659.77|5621.77|5658.8|5620.8|5659.86|5621.86|5658.8|5620.8|9
1607373730000|2020-12-07 20:42:10|5658.59|5620.59|5657.3|5619.3|5658.59|5620.59|5657.3|5619.3|10
1607373740000|2020-12-07 20:42:20|5657.33|5619.33|5657.38|5619.38|5657.39|5619.39|5657.04|5619.04|9
1607373750000|2020-12-07 20:42:30|5657.47|5619.47|5657.53|5619.53|5657.93|5619.93|5657.47|5619.47|10
1607373760000|2020-12-07 20:42:40|5657.35|5619.35|5656.1|5618.1|5657.35|5619.35|5656.1|5618.1|10
1607373770000|2020-12-07 20:42:50|5656.02|5618.02|5654.53|5616.53|5656.03|5618.03|5654.53|5616.53|10
1607373780000|2020-12-07 20:43:00|5653.98|5615.98|5652.81|5614.81|5654.15|5616.15|5652.81|5614.81|10
1607373790000|2020-12-07 20:43:10|5652.76|5614.76|5651.93|5613.93|5652.81|5614.81|5651.93|5613.93|9
1607373800000|2020-12-07 20:43:20|5651.79|5613.79|5651.74|5613.74|5651.84|5613.84|5651.65|5613.65|9
1607373810000|2020-12-07 20:43:30|5651.62|5613.62|5651.35|5613.35|5651.63|5613.63|5651.34|5613.34|10
1607373820000|2020-12-07 20:43:40|5651.12|5613.12|5650.98|5612.98|5651.22|5613.22|5650.98|5612.98|9
1607373830000|2020-12-07 20:43:50|5650.96|5612.96|5652.54|5614.54|5652.54|5614.54|5650.95|5612.95|9
1607373840000|2020-12-07 20:44:00|5652.53|5614.53|5652.93|5614.93|5652.93|5614.93|5652.46|5614.46|10
1607373850000|2020-12-07 20:44:10|5652.98|5614.98|5657.37|5619.37|5657.37|5619.37|5652.98|5614.98|10
1607373860000|2020-12-07 20:44:20|5657.48|5619.48|5659.93|5621.93|5659.93|5621.93|5657.48|5619.48|10
1607373870000|2020-12-07 20:44:30|5660.24|5622.24|5661.4|5623.4|5661.59|5623.59|5660.24|5622.24|10
1607373880000|2020-12-07 20:44:40|5661.2|5623.2|5661.27|5623.27|5661.27|5623.27|5660.88|5622.88|9
1607373890000|2020-12-07 20:44:50|5661.33|5623.33|5660.66|5622.66|5661.33|5623.33|5660.66|5622.66|9
1607373900000|2020-12-07 20:45:00|5660.65|5622.65|5659.65|5621.65|5660.65|5622.65|5659.65|5621.65|9
1607373910000|2020-12-07 20:45:10|5659.58|5621.58|5658.82|5620.82|5659.58|5621.58|5658.79|5620.79|10
1607373920000|2020-12-07 20:45:20|5658.75|5620.75|5658.44|5620.44|5658.75|5620.75|5658.38|5620.38|9
1607373930000|2020-12-07 20:45:30|5658.32|5620.32|5659.32|5621.32|5659.32|5621.32|5658.24|5620.24|8
1607373940000|2020-12-07 20:45:40|5659.35|5621.35|5660.62|5622.62|5660.62|5622.62|5659.35|5621.35|10
1607373950000|2020-12-07 20:45:50|5660.61|5622.61|5659.9|5621.9|5660.63|5622.63|5659.9|5621.9|9
1607373960000|2020-12-07 20:46:00|5659.84|5621.84|5658.53|5620.53|5659.84|5621.84|5658.53|5620.53|10
1607373970000|2020-12-07 20:46:10|5658.46|5620.46|5658.18|5620.18|5658.46|5620.46|5658.17|5620.17|10
1607373980000|2020-12-07 20:46:20|5658.19|5620.19|5657.96|5619.96|5658.21|5620.21|5657.81|5619.81|10
1607373990000|2020-12-07 20:46:30|5658.13|5620.13|5658.52|5620.52|5658.52|5620.52|5658.13|5620.13|9
1607374000000|2020-12-07 20:46:40|5658.37|5620.37|5658.41|5620.41|5658.42|5620.42|5658.15|5620.15|10
1607374010000|2020-12-07 20:46:50|5658.39|5620.39|5658.49|5620.49|5658.71|5620.71|5658.38|5620.38|9
1607374020000|2020-12-07 20:47:00|5658.47|5620.47|5658.14|5620.14|5658.48|5620.48|5658.14|5620.14|10
1607374030000|2020-12-07 20:47:10|5658.12|5620.12|5657.2|5619.2|5658.12|5620.12|5657.2|5619.2|9
1607374040000|2020-12-07 20:47:20|5657.23|5619.23|5656.8|5618.8|5657.23|5619.23|5656.8|5618.8|9
1607374050000|2020-12-07 20:47:30|5656.84|5618.84|5657.19|5619.19|5657.45|5619.45|5656.84|5618.84|9
1607374060000|2020-12-07 20:47:40|5657.17|5619.17|5657.24|5619.24|5657.24|5619.24|5657.14|5619.14|10
1607374070000|2020-12-07 20:47:50|5657.29|5619.29|5657.73|5619.73|5657.73|5619.73|5657.29|5619.29|9
1607374080000|2020-12-07 20:48:00|5657.78|5619.78|5658.1|5620.1|5658.15|5620.15|5657.65|5619.65|10
1607374090000|2020-12-07 20:48:10|5658.21|5620.21|5658.06|5620.06|5658.3|5620.3|5658.02|5620.02|10
1607374100000|2020-12-07 20:48:20|5658.1|5620.1|5658.2|5620.2|5658.23|5620.23|5657.91|5619.91|10
1607374110000|2020-12-07 20:48:30|5658.26|5620.26|5658.37|5620.37|5658.37|5620.37|5658.1|5620.1|10
1607374120000|2020-12-07 20:48:40|5658.34|5620.34|5658.77|5620.77|5658.77|5620.77|5658.14|5620.14|10
1607374130000|2020-12-07 20:48:50|5658.95|5620.95|5659.38|5621.38|5659.38|5621.38|5658.95|5620.95|10
1607374140000|2020-12-07 20:49:00|5659.24|5621.24|5658.66|5620.66|5659.24|5621.24|5658.66|5620.66|10
1607374150000|2020-12-07 20:49:10|5658.71|5620.71|5658.28|5620.28|5658.71|5620.71|5658.28|5620.28|9
1607374160000|2020-12-07 20:49:20|5658.27|5620.27|5659.26|5621.26|5659.26|5621.26|5658.16|5620.16|9
1607374170000|2020-12-07 20:49:30|5660.07|5622.07|5660.66|5622.66|5660.71|5622.71|5660.07|5622.07|10
1607374180000|2020-12-07 20:49:40|5660.73|5622.73|5661.57|5623.57|5661.57|5623.57|5660.73|5622.73|8
1607374190000|2020-12-07 20:49:50|5661.78|5623.78|5662.09|5624.09|5662.13|5624.13|5661.78|5623.78|10
1607374200000|2020-12-07 20:50:00|5662.08|5624.08|5663.35|5625.35|5663.35|5625.35|5662.08|5624.08|10
1607374210000|2020-12-07 20:50:10|5663.49|5625.49|5663.2|5625.2|5663.51|5625.51|5663.2|5625.2|9
1607374220000|2020-12-07 20:50:20|5662.98|5624.98|5662.9|5624.9|5662.98|5624.98|5662.84|5624.84|10
1607374230000|2020-12-07 20:50:30|5662.88|5624.88|5662.69|5624.69|5662.88|5624.88|5662.6|5624.6|9
1607374240000|2020-12-07 20:50:40|5662.7|5624.7|5662.92|5624.92|5663.1|5625.1|5662.7|5624.7|9
1607374250000|2020-12-07 20:50:50|5662.94|5624.94|5663.07|5625.07|5663.07|5625.07|5662.94|5624.94|9
1607374260000|2020-12-07 20:51:00|5662.98|5624.98|5662.35|5624.35|5662.98|5624.98|5662.35|5624.35|10
1607374270000|2020-12-07 20:51:10|5662.27|5624.27|5661.25|5623.25|5662.27|5624.27|5661.25|5623.25|10
1607374280000|2020-12-07 20:51:20|5661.27|5623.27|5661.44|5623.44|5661.44|5623.44|5661.22|5623.22|9
1607374290000|2020-12-07 20:51:30|5661.41|5623.41|5661.23|5623.23|5661.5|5623.5|5661.15|5623.15|9
1607374300000|2020-12-07 20:51:40|5661.16|5623.16|5661.84|5623.84|5661.84|5623.84|5661.16|5623.16|10
1607374310000|2020-12-07 20:51:50|5661.88|5623.88|5662.03|5624.03|5662.06|5624.06|5661.88|5623.88|8
1607374320000|2020-12-07 20:52:00|5662.01|5624.01|5661.33|5623.33|5662.09|5624.09|5661.33|5623.33|9
1607374330000|2020-12-07 20:52:10|5661.41|5623.41|5661.45|5623.45|5661.5|5623.5|5661.15|5623.15|10
1607374340000|2020-12-07 20:52:20|5661.44|5623.44|5661.41|5623.41|5661.47|5623.47|5661.14|5623.14|9
1607374350000|2020-12-07 20:52:30|5661.34|5623.34|5660.79|5622.79|5661.35|5623.35|5660.79|5622.79|10
1607374360000|2020-12-07 20:52:40|5660.75|5622.75|5659.94|5621.94|5660.75|5622.75|5659.87|5621.87|10
1607374370000|2020-12-07 20:52:50|5659.93|5621.93|5660.07|5622.07|5660.13|5622.13|5659.79|5621.79|9
1607374380000|2020-12-07 20:53:00|5659.97|5621.97|5660.19|5622.19|5660.19|5622.19|5659.96|5621.96|9
1607374390000|2020-12-07 20:53:10|5660.16|5622.16|5660.04|5622.04|5660.16|5622.16|5660|5622|8
1607374400000|2020-12-07 20:53:20|5660|5622|5659.29|5621.29|5660|5622|5659.29|5621.29|9
1607374410000|2020-12-07 20:53:30|5659.1|5621.1|5658.94|5620.94|5659.15|5621.15|5658.9|5620.9|8
1607374420000|2020-12-07 20:53:40|5659.02|5621.02|5659.3|5621.3|5659.38|5621.38|5659.02|5621.02|9
1607374430000|2020-12-07 20:53:50|5659.38|5621.38|5659.24|5621.24|5659.41|5621.41|5659.24|5621.24|10
1607374440000|2020-12-07 20:54:00|5659.54|5621.54|5659.29|5621.29|5659.56|5621.56|5659.28|5621.28|10
1607374450000|2020-12-07 20:54:10|5659.35|5621.35|5658.13|5620.13|5659.35|5621.35|5658.13|5620.13|10
1607374460000|2020-12-07 20:54:20|5658.03|5620.03|5656.94|5618.94|5658.03|5620.03|5656.94|5618.94|9
1607374470000|2020-12-07 20:54:30|5656.38|5618.38|5655.8|5617.8|5656.38|5618.38|5655.77|5617.77|9
1607374480000|2020-12-07 20:54:40|5655.84|5617.84|5657.1|5619.1|5657.1|5619.1|5655.25|5617.25|10
1607374490000|2020-12-07 20:54:50|5657.2|5619.2|5657.7|5619.7|5657.7|5619.7|5657.2|5619.2|10
1607374500000|2020-12-07 20:55:00|5657.56|5619.56|5657.5|5619.5|5657.69|5619.69|5657.5|5619.5|10
1607374510000|2020-12-07 20:55:10|5657.48|5619.48|5656.96|5618.96|5657.48|5619.48|5656.96|5618.96|8
1607374520000|2020-12-07 20:55:20|5656.99|5618.99|5656.95|5618.95|5657.15|5619.15|5656.95|5618.95|8
1607374530000|2020-12-07 20:55:30|5656.94|5618.94|5656.85|5618.85|5656.95|5618.95|5656.73|5618.73|10
1607374540000|2020-12-07 20:55:40|5656.88|5618.88|5657.61|5619.61|5657.75|5619.75|5656.88|5618.88|10
1607374550000|2020-12-07 20:55:50|5657.74|5619.74|5658.1|5620.1|5658.15|5620.15|5657.74|5619.74|6
1607374560000|2020-12-07 20:56:00|5658.01|5620.01|5657.68|5619.68|5658.01|5620.01|5657.68|5619.68|10
1607374570000|2020-12-07 20:56:10|5657.29|5619.29|5656.41|5618.41|5657.29|5619.29|5656.41|5618.41|10
1607374580000|2020-12-07 20:56:20|5656.42|5618.42|5655.67|5617.67|5656.44|5618.44|5655.63|5617.63|9
1607374590000|2020-12-07 20:56:30|5655.64|5617.64|5655.44|5617.44|5655.67|5617.67|5655.26|5617.26|10
1607374600000|2020-12-07 20:56:40|5654.98|5616.98|5654.66|5616.66|5655.08|5617.08|5654.66|5616.66|9
1607374610000|2020-12-07 20:56:50|5654.89|5616.89|5655.57|5617.57|5655.57|5617.57|5654.78|5616.78|10
1607374620000|2020-12-07 20:57:00|5655.84|5617.84|5658.07|5620.07|5658.07|5620.07|5655.84|5617.84|10
1607374630000|2020-12-07 20:57:10|5658.26|5620.26|5658.87|5620.87|5658.87|5620.87|5658.26|5620.26|10
1607374640000|2020-12-07 20:57:20|5658.84|5620.84|5659.15|5621.15|5659.29|5621.29|5658.84|5620.84|8
1607374650000|2020-12-07 20:57:30|5659.13|5621.13|5659.46|5621.46|5659.55|5621.55|5659.11|5621.11|9
1607374660000|2020-12-07 20:57:40|5659.38|5621.38|5659.45|5621.45|5659.54|5621.54|5659.36|5621.36|8
1607374670000|2020-12-07 20:57:50|5659.52|5621.52|5659.54|5621.54|5659.54|5621.54|5659.43|5621.43|10
1607374680000|2020-12-07 20:58:00|5659.58|5621.58|5661.06|5623.06|5661.06|5623.06|5659.58|5621.58|9
1607374690000|2020-12-07 20:58:10|5661.21|5623.21|5662.35|5624.35|5662.36|5624.36|5661.21|5623.21|10
1607374700000|2020-12-07 20:58:20|5662.8|5624.8|5663.07|5625.07|5663.15|5625.15|5662.8|5624.8|9
1607374710000|2020-12-07 20:58:30|5663.21|5625.21|5663.13|5625.13|5663.4|5625.4|5663.09|5625.09|9
1607374720000|2020-12-07 20:58:40|5662.79|5624.79|5663.9|5625.9|5663.9|5625.9|5662.79|5624.79|10
1607374730000|2020-12-07 20:58:50|5663.99|5625.99|5663.59|5625.59|5663.99|5625.99|5663.58|5625.58|8
1607374740000|2020-12-07 20:59:00|5663.66|5625.66|5663.34|5625.34|5663.66|5625.66|5663.28|5625.28|10
1607374750000|2020-12-07 20:59:10|5663.39|5625.39|5663.55|5625.55|5663.59|5625.59|5663.39|5625.39|8
1607374760000|2020-12-07 20:59:20|5663.69|5625.69|5664.09|5626.09|5664.12|5626.12|5663.69|5625.69|10
1607374770000|2020-12-07 20:59:30|5664.19|5626.19|5664.34|5626.34|5664.34|5626.34|5664|5626|9
1607374780000|2020-12-07 20:59:40|5664.29|5626.29|5664.05|5626.05|5664.3|5626.3|5664.02|5626.02|9
1607374790000|2020-12-07 20:59:50|5663.86|5625.86|5663.17|5625.17|5663.86|5625.86|5663.17|5625.17|8
1607374800000|2020-12-07 21:00:00|5663.13|5625.13|5663.32|5625.32|5663.32|5625.32|5663.13|5625.13|10
1607374810000|2020-12-07 21:00:10|5663.23|5625.23|5662.52|5624.52|5663.28|5625.28|5662.52|5624.52|10
1607374820000|2020-12-07 21:00:20|5662.65|5624.65|5661.79|5623.79|5662.68|5624.68|5661.64|5623.64|10
1607374830000|2020-12-07 21:00:30|5661.8|5623.8|5661.22|5623.22|5661.84|5623.84|5661.22|5623.22|10
1607374840000|2020-12-07 21:00:40|5661.19|5623.19|5660.83|5622.83|5661.19|5623.19|5660.83|5622.83|9
1607374850000|2020-12-07 21:00:50|5660.8|5622.8|5660.1|5622.1|5660.8|5622.8|5660.1|5622.1|10
1607374860000|2020-12-07 21:01:00|5660.02|5622.02|5658.97|5620.97|5660.02|5622.02|5658.97|5620.97|10
1607374870000|2020-12-07 21:01:10|5658.63|5620.63|5657.56|5619.56|5658.68|5620.68|5657.56|5619.56|10
1607374880000|2020-12-07 21:01:20|5657.12|5619.12|5656.43|5618.43|5657.12|5619.12|5656.41|5618.41|9
1607374890000|2020-12-07 21:01:30|5656.46|5618.46|5656.16|5618.16|5656.46|5618.46|5656.16|5618.16|7
1607374900000|2020-12-07 21:01:40|5655.97|5617.97|5655.94|5617.94|5655.99|5617.99|5655.79|5617.79|9
1607374910000|2020-12-07 21:01:50|5655.92|5617.92|5655.76|5617.76|5655.99|5617.99|5655.76|5617.76|10
1607374920000|2020-12-07 21:02:00|5655.75|5617.75|5655.49|5617.49|5655.77|5617.77|5655.49|5617.49|10
1607374930000|2020-12-07 21:02:10|5655.24|5617.24|5655.32|5617.32|5655.32|5617.32|5655.12|5617.12|10
1607374940000|2020-12-07 21:02:20|5655.39|5617.39|5655.83|5617.83|5655.84|5617.84|5655.38|5617.38|9
1607374950000|2020-12-07 21:02:30|5655.82|5617.82|5655.58|5617.58|5655.82|5617.82|5655.58|5617.58|8
1607374960000|2020-12-07 21:02:40|5655.54|5617.54|5654.63|5616.63|5655.54|5617.54|5654.63|5616.63|10
1607374970000|2020-12-07 21:02:50|5654.62|5616.62|5654.06|5616.06|5654.62|5616.62|5654.06|5616.06|7
1607374980000|2020-12-07 21:03:00|5654.05|5616.05|5653.65|5615.65|5654.05|5616.05|5653.65|5615.65|9
1607374990000|2020-12-07 21:03:10|5653.64|5615.64|5653.97|5615.97|5653.97|5615.97|5653.64|5615.64|9
1607375000000|2020-12-07 21:03:20|5654.01|5616.01|5653.85|5615.85|5654.06|5616.06|5653.8|5615.8|10
1607375010000|2020-12-07 21:03:30|5653.78|5615.78|5653.69|5615.69|5653.99|5615.99|5653.69|5615.69|10
1607375020000|2020-12-07 21:03:40|5653.96|5615.96|5654.28|5616.28|5654.43|5616.43|5653.96|5615.96|9
1607375030000|2020-12-07 21:03:50|5654.3|5616.3|5654.95|5616.95|5654.96|5616.96|5654.17|5616.17|10
1607375040000|2020-12-07 21:04:00|5655.02|5617.02|5656.13|5618.13|5656.14|5618.14|5655.02|5617.02|10
1607375050000|2020-12-07 21:04:10|5655.95|5617.95|5655.87|5617.87|5656.16|5618.16|5655.87|5617.87|10
1607375060000|2020-12-07 21:04:20|5655.94|5617.94|5655.72|5617.72|5655.94|5617.94|5655.7|5617.7|10
1607375070000|2020-12-07 21:04:30|5655.58|5617.58|5655.29|5617.29|5655.58|5617.58|5655.15|5617.15|10
1607375080000|2020-12-07 21:04:40|5655.11|5617.11|5654.82|5616.82|5655.14|5617.14|5654.82|5616.82|9
1607375090000|2020-12-07 21:04:50|5654.87|5616.87|5655.08|5617.08|5655.18|5617.18|5654.87|5616.87|9
1607375100000|2020-12-07 21:05:00|5655.05|5617.05|5656.37|5618.37|5656.37|5618.37|5655.05|5617.05|10
1607375110000|2020-12-07 21:05:10|5656.58|5618.58|5656.94|5618.94|5656.99|5618.99|5656.58|5618.58|7
1607375120000|2020-12-07 21:05:20|5656.96|5618.96|5656.41|5618.41|5657.01|5619.01|5656.41|5618.41|10
1607375130000|2020-12-07 21:05:30|5656.46|5618.46|5656.35|5618.35|5656.47|5618.47|5656.23|5618.23|10
1607375140000|2020-12-07 21:05:40|5656.41|5618.41|5655.98|5617.98|5656.45|5618.45|5655.98|5617.98|10
1607375150000|2020-12-07 21:05:50|5655.55|5617.55|5655.67|5617.67|5655.78|5617.78|5655.47|5617.47|10
1607375160000|2020-12-07 21:06:00|5655.7|5617.7|5656.18|5618.18|5656.25|5618.25|5655.7|5617.7|10
1607375170000|2020-12-07 21:06:10|5656.11|5618.11|5656.58|5618.58|5656.6|5618.6|5656.11|5618.11|9
1607375180000|2020-12-07 21:06:20|5656.59|5618.59|5656.12|5618.12|5656.59|5618.59|5656.12|5618.12|10
1607375190000|2020-12-07 21:06:30|5656.06|5618.06|5656.04|5618.04|5656.09|5618.09|5655.97|5617.97|9
1607375200000|2020-12-07 21:06:40|5655.94|5617.94|5655.95|5617.95|5655.95|5617.95|5655.83|5617.83|5
1607375210000|2020-12-07 21:06:50|5655.81|5617.81|5655.83|5617.83|5655.83|5617.83|5655.67|5617.67|9
1607375220000|2020-12-07 21:07:00|5655.85|5617.85|5656.15|5618.15|5656.15|5618.15|5655.81|5617.81|8
1607375230000|2020-12-07 21:07:10|5656.24|5618.24|5656.3|5618.3|5656.33|5618.33|5656.23|5618.23|10
1607375240000|2020-12-07 21:07:20|5656.24|5618.24|5656.08|5618.08|5656.26|5618.26|5656.07|5618.07|8
1607375250000|2020-12-07 21:07:30|5656.18|5618.18|5656.36|5618.36|5656.36|5618.36|5656.17|5618.17|6
1607375260000|2020-12-07 21:07:40|5656.41|5618.41|5656.71|5618.71|5656.71|5618.71|5656.28|5618.28|9
1607375270000|2020-12-07 21:07:50|5656.7|5618.7|5657.55|5619.55|5657.55|5619.55|5656.7|5618.7|9
1607375280000|2020-12-07 21:08:00|5657.85|5619.85|5659.19|5621.19|5659.19|5621.19|5657.85|5619.85|9
1607375290000|2020-12-07 21:08:10|5659.58|5621.58|5660.4|5622.4|5660.4|5622.4|5659.58|5621.58|10
1607375300000|2020-12-07 21:08:20|5660.45|5622.45|5660.44|5622.44|5660.46|5622.46|5660.36|5622.36|8
1607375310000|2020-12-07 21:08:30|5660.47|5622.47|5661.39|5623.39|5661.39|5623.39|5660.47|5622.47|10
1607375320000|2020-12-07 21:08:40|5661.41|5623.41|5661.76|5623.76|5662.35|5624.35|5661.39|5623.39|10
1607375330000|2020-12-07 21:08:50|5661.73|5623.73|5661.38|5623.38|5661.73|5623.73|5661.38|5623.38|9
1607375340000|2020-12-07 21:09:00|5661.37|5623.37|5660.85|5622.85|5661.37|5623.37|5660.85|5622.85|9
1607375350000|2020-12-07 21:09:10|5660.89|5622.89|5660.69|5622.69|5660.89|5622.89|5660.66|5622.66|9
1607375360000|2020-12-07 21:09:20|5660.7|5622.7|5660.71|5622.71|5660.99|5622.99|5660.68|5622.68|10
1607375370000|2020-12-07 21:09:30|5660.73|5622.73|5661.42|5623.42|5661.42|5623.42|5660.73|5622.73|9
1607375380000|2020-12-07 21:09:40|5661.68|5623.68|5661.94|5623.94|5661.95|5623.95|5661.68|5623.68|10
1607375390000|2020-12-07 21:09:50|5662.07|5624.07|5662.71|5624.71|5662.71|5624.71|5662.07|5624.07|9
1607375400000|2020-12-07 21:10:00|5662.98|5624.98|5663.07|5625.07|5663.12|5625.12|5662.88|5624.88|9
1607375410000|2020-12-07 21:10:10|5663.04|5625.04|5663.19|5625.19|5663.2|5625.2|5663.04|5625.04|6
1607375420000|2020-12-07 21:10:20|5663.18|5625.18|5664.01|5626.01|5664.01|5626.01|5663.18|5625.18|10
1607375430000|2020-12-07 21:10:30|5664.07|5626.07|5664.04|5626.04|5664.21|5626.21|5664.01|5626.01|9
1607375440000|2020-12-07 21:10:40|5664.14|5626.14|5664.37|5626.37|5664.41|5626.41|5664.14|5626.14|10
1607375450000|2020-12-07 21:10:50|5664.59|5626.59|5664.81|5626.81|5664.81|5626.81|5664.55|5626.55|10
1607375460000|2020-12-07 21:11:00|5664.87|5626.87|5665.29|5627.29|5665.29|5627.29|5664.74|5626.74|9
1607375470000|2020-12-07 21:11:10|5665.46|5627.46|5665.51|5627.51|5665.75|5627.75|5665.46|5627.46|9
1607375480000|2020-12-07 21:11:20|5665.62|5627.62|5665.85|5627.85|5665.85|5627.85|5665.62|5627.62|9
1607375490000|2020-12-07 21:11:30|5665.9|5627.9|5666.03|5628.03|5666.03|5628.03|5665.89|5627.89|9
1607375500000|2020-12-07 21:11:40|5666.05|5628.05|5665.9|5627.9|5666.05|5628.05|5665.86|5627.86|8
1607375510000|2020-12-07 21:11:50|5665.91|5627.91|5665.86|5627.86|5666.08|5628.08|5665.86|5627.86|8
1607375520000|2020-12-07 21:12:00|5665.87|5627.87|5665.58|5627.58|5665.87|5627.87|5665.58|5627.58|7
1607375530000|2020-12-07 21:12:10|5665.47|5627.47|5665.67|5627.67|5665.67|5627.67|5665.47|5627.47|7
1607375540000|2020-12-07 21:12:20|5665.52|5627.52|5665.57|5627.57|5665.59|5627.59|5665.39|5627.39|8
1607375550000|2020-12-07 21:12:30|5665.37|5627.37|5664.62|5626.62|5665.37|5627.37|5664.62|5626.62|10
1607375560000|2020-12-07 21:12:40|5664.6|5626.6|5663.86|5625.86|5664.61|5626.61|5663.86|5625.86|10
1607375570000|2020-12-07 21:12:50|5663.89|5625.89|5663.58|5625.58|5663.92|5625.92|5663.58|5625.58|9
1607375580000|2020-12-07 21:13:00|5663.45|5625.45|5663.52|5625.52|5663.52|5625.52|5663.32|5625.32|8
1607375590000|2020-12-07 21:13:10|5663.53|5625.53|5664.88|5626.88|5664.88|5626.88|5663.53|5625.53|10
1607375600000|2020-12-07 21:13:20|5664.94|5626.94|5665.47|5627.47|5665.47|5627.47|5664.94|5626.94|10
1607375610000|2020-12-07 21:13:30|5665.22|5627.22|5665.03|5627.03|5665.35|5627.35|5665.03|5627.03|10
1607375620000|2020-12-07 21:13:40|5665.06|5627.06|5666.22|5628.22|5666.22|5628.22|5665.04|5627.04|9
1607375630000|2020-12-07 21:13:50|5666.3|5628.3|5667.89|5629.89|5667.89|5629.89|5666.3|5628.3|10
1607375640000|2020-12-07 21:14:00|5668.07|5630.07|5668.94|5630.94|5669.11|5631.11|5668.07|5630.07|10
1607375650000|2020-12-07 21:14:10|5669.02|5631.02|5670.31|5632.31|5670.31|5632.31|5668.71|5630.71|10
1607375660000|2020-12-07 21:14:20|5670.62|5632.62|5670.29|5632.29|5670.73|5632.73|5670.27|5632.27|10
1607375670000|2020-12-07 21:14:30|5670.33|5632.33|5670.47|5632.47|5670.5|5632.5|5670.11|5632.11|10
1607375680000|2020-12-07 21:14:40|5670.35|5632.35|5670.22|5632.22|5670.41|5632.41|5670.22|5632.22|10
1607375690000|2020-12-07 21:14:50|5670.23|5632.23|5670.49|5632.49|5670.51|5632.51|5670.2|5632.2|10
1607375700000|2020-12-07 21:15:00|5670.48|5632.48|5670.38|5632.38|5670.5|5632.5|5670.38|5632.38|7
1607375710000|2020-12-07 21:15:10|5670.39|5632.39|5670.24|5632.24|5670.39|5632.39|5670.14|5632.14|5
1607375720000|2020-12-07 21:15:20|5670.13|5632.13|5669.88|5631.88|5670.15|5632.15|5669.87|5631.87|9
1607375730000|2020-12-07 21:15:30|5669.89|5631.89|5670.06|5632.06|5670.06|5632.06|5669.68|5631.68|8
1607375740000|2020-12-07 21:15:40|5670.04|5632.04|5670.12|5632.12|5670.27|5632.27|5669.99|5631.99|10
1607375750000|2020-12-07 21:15:50|5670.1|5632.1|5670.09|5632.09|5670.12|5632.12|5669.96|5631.96|8
1607375760000|2020-12-07 21:16:00|5670.06|5632.06|5670.24|5632.24|5670.34|5632.34|5670.06|5632.06|8
1607375770000|2020-12-07 21:16:10|5670.26|5632.26|5670.02|5632.02|5670.32|5632.32|5670.02|5632.02|10
1607375780000|2020-12-07 21:16:20|5670.05|5632.05|5669.76|5631.76|5670.13|5632.13|5669.71|5631.71|8
1607375790000|2020-12-07 21:16:30|5669.79|5631.79|5669.5|5631.5|5669.9|5631.9|5669.45|5631.45|10
1607375800000|2020-12-07 21:16:40|5669.45|5631.45|5668.62|5630.62|5669.45|5631.45|5668.53|5630.53|10
1607375810000|2020-12-07 21:16:50|5668.46|5630.46|5668.53|5630.53|5668.61|5630.61|5668.28|5630.28|9
1607375820000|2020-12-07 21:17:00|5668.51|5630.51|5667.98|5629.98|5668.51|5630.51|5667.98|5629.98|10
1607375830000|2020-12-07 21:17:10|5668.02|5630.02|5668.4|5630.4|5668.4|5630.4|5668.02|5630.02|10
1607375840000|2020-12-07 21:17:20|5668.48|5630.48|5668.87|5630.87|5668.9|5630.9|5668.34|5630.34|10
1607375850000|2020-12-07 21:17:30|5668.9|5630.9|5668.79|5630.79|5668.9|5630.9|5668.71|5630.71|8
1607375860000|2020-12-07 21:17:40|5668.73|5630.73|5668.81|5630.81|5668.88|5630.88|5668.73|5630.73|8
1607375870000|2020-12-07 21:17:50|5668.86|5630.86|5669.08|5631.08|5669.18|5631.18|5668.86|5630.86|10
1607375880000|2020-12-07 21:18:00|5669.09|5631.09|5669.02|5631.02|5669.2|5631.2|5669.02|5631.02|9
1607375890000|2020-12-07 21:18:10|5668.97|5630.97|5669.25|5631.25|5669.25|5631.25|5668.85|5630.85|10
1607375900000|2020-12-07 21:18:20|5669.27|5631.27|5669.2|5631.2|5669.27|5631.27|5669.06|5631.06|8
1607375910000|2020-12-07 21:18:30|5669.16|5631.16|5669.27|5631.27|5669.27|5631.27|5669.1|5631.1|7
1607375920000|2020-12-07 21:18:40|5669.15|5631.15|5669.23|5631.23|5669.35|5631.35|5669.14|5631.14|8
1607375930000|2020-12-07 21:18:50|5669.19|5631.19|5669.31|5631.31|5669.31|5631.31|5669.19|5631.19|9
1607375940000|2020-12-07 21:19:00|5669.3|5631.3|5669.74|5631.74|5669.75|5631.75|5669.3|5631.3|9
1607375950000|2020-12-07 21:19:10|5669.72|5631.72|5670.86|5632.86|5670.86|5632.86|5669.72|5631.72|7
1607375960000|2020-12-07 21:19:20|5670.94|5632.94|5671.5|5633.5|5671.5|5633.5|5670.94|5632.94|10
1607375970000|2020-12-07 21:19:30|5671.49|5633.49|5671.78|5633.78|5671.91|5633.91|5671.49|5633.49|10
1607375980000|2020-12-07 21:19:40|5671.87|5633.87|5672.48|5634.48|5672.48|5634.48|5671.87|5633.87|9
1607375990000|2020-12-07 21:19:50|5672.37|5634.37|5672.82|5634.82|5672.82|5634.82|5672.31|5634.31|10
1607376000000|2020-12-07 21:20:00|5672.98|5634.98|5672.95|5634.95|5673.04|5635.04|5672.88|5634.88|10
1607376010000|2020-12-07 21:20:10|5673.02|5635.02|5673.24|5635.24|5673.26|5635.26|5673.02|5635.02|7
1607376020000|2020-12-07 21:20:20|5673.26|5635.26|5673.61|5635.61|5673.61|5635.61|5673.24|5635.24|9
1607376030000|2020-12-07 21:20:30|5673.84|5635.84|5674.22|5636.22|5674.22|5636.22|5673.68|5635.68|10
1607376040000|2020-12-07 21:20:40|5674.25|5636.25|5674.21|5636.21|5674.25|5636.25|5674.18|5636.18|8
1607376050000|2020-12-07 21:20:50|5674.2|5636.2|5674.89|5636.89|5674.89|5636.89|5674.2|5636.2|9
1607376060000|2020-12-07 21:21:00|5674.91|5636.91|5674.89|5636.89|5675.33|5637.33|5674.87|5636.87|9
1607376070000|2020-12-07 21:21:10|5674.4|5636.4|5673|5635|5674.4|5636.4|5673|5635|10
1607376080000|2020-12-07 21:21:20|5672.69|5634.69|5671.01|5633.01|5672.69|5634.69|5671.01|5633.01|7
1607376090000|2020-12-07 21:21:30|5671|5633|5671.14|5633.14|5671.38|5633.38|5671|5633|10
1607376100000|2020-12-07 21:21:40|5671.12|5633.12|5670.96|5632.96|5671.12|5633.12|5670.86|5632.86|6
1607376120000|2020-12-07 21:22:00|5670.9|5632.9|5671.36|5633.36|5671.44|5633.44|5670.89|5632.89|16
1607376130000|2020-12-07 21:22:10|5671.39|5633.39|5671.95|5633.95|5671.96|5633.96|5671.39|5633.39|10
1607376140000|2020-12-07 21:22:20|5671.98|5633.98|5672.19|5634.19|5672.19|5634.19|5671.93|5633.93|10
1607376150000|2020-12-07 21:22:30|5672.14|5634.14|5672.6|5634.6|5672.64|5634.64|5672.04|5634.04|9
1607376160000|2020-12-07 21:22:40|5672.5|5634.5|5672.31|5634.31|5672.54|5634.54|5672.26|5634.26|9
1607376170000|2020-12-07 21:22:50|5672.44|5634.44|5672.08|5634.08|5672.44|5634.44|5672.08|5634.08|10
1607376180000|2020-12-07 21:23:00|5672.06|5634.06|5671.94|5633.94|5672.06|5634.06|5671.89|5633.89|9
1607376190000|2020-12-07 21:23:10|5671.96|5633.96|5672.23|5634.23|5672.23|5634.23|5671.96|5633.96|8
1607376200000|2020-12-07 21:23:20|5672.24|5634.24|5672.55|5634.55|5672.55|5634.55|5672.24|5634.24|8
1607376210000|2020-12-07 21:23:30|5672.5|5634.5|5672.59|5634.59|5672.73|5634.73|5672.5|5634.5|9
1607376220000|2020-12-07 21:23:40|5672.54|5634.54|5672.38|5634.38|5672.71|5634.71|5672.38|5634.38|8
1607376230000|2020-12-07 21:23:50|5672.39|5634.39|5672.37|5634.37|5672.39|5634.39|5671.93|5633.93|9
1607376240000|2020-12-07 21:24:00|5672.33|5634.33|5672.32|5634.32|5672.44|5634.44|5672.32|5634.32|8
1607376250000|2020-12-07 21:24:10|5672.34|5634.34|5672.32|5634.32|5672.42|5634.42|5672.25|5634.25|8
1607376260000|2020-12-07 21:24:20|5672.35|5634.35|5672.4|5634.4|5672.4|5634.4|5672.04|5634.04|10
1607376270000|2020-12-07 21:24:30|5672.41|5634.41|5672.53|5634.53|5672.55|5634.55|5672.41|5634.41|10
1607376280000|2020-12-07 21:24:40|5672.61|5634.61|5673.07|5635.07|5673.07|5635.07|5672.56|5634.56|9
1607376290000|2020-12-07 21:24:50|5673.11|5635.11|5673.64|5635.64|5673.64|5635.64|5673.11|5635.11|7
1607376300000|2020-12-07 21:25:00|5673.6|5635.6|5672.26|5634.26|5673.62|5635.62|5672.26|5634.26|10
1607376310000|2020-12-07 21:25:10|5672.22|5634.22|5671.99|5633.99|5672.22|5634.22|5671.99|5633.99|10
1607376320000|2020-12-07 21:25:20|5671.98|5633.98|5672.39|5634.39|5672.39|5634.39|5671.98|5633.98|9
1607376330000|2020-12-07 21:25:30|5672.55|5634.55|5673.21|5635.21|5673.21|5635.21|5672.55|5634.55|10
1607376340000|2020-12-07 21:25:40|5673.65|5635.65|5673.97|5635.97|5673.97|5635.97|5673.47|5635.47|10
1607376350000|2020-12-07 21:25:50|5673.99|5635.99|5674.15|5636.15|5674.15|5636.15|5673.85|5635.85|9
1607376360000|2020-12-07 21:26:00|5674.28|5636.28|5675.46|5637.46|5675.46|5637.46|5674.28|5636.28|10
1607376370000|2020-12-07 21:26:10|5675.54|5637.54|5676.01|5638.01|5676.01|5638.01|5675.51|5637.51|10
1607376380000|2020-12-07 21:26:20|5676.14|5638.14|5677.64|5639.64|5677.64|5639.64|5676.09|5638.09|10
1607376390000|2020-12-07 21:26:30|5677.89|5639.89|5677.6|5639.6|5678.21|5640.21|5677.48|5639.48|10
1607376400000|2020-12-07 21:26:40|5677.64|5639.64|5677.41|5639.41|5677.66|5639.66|5677.34|5639.34|8
1607376410000|2020-12-07 21:26:50|5677.53|5639.53|5677.32|5639.32|5677.72|5639.72|5677.32|5639.32|9
1607376420000|2020-12-07 21:27:00|5677.34|5639.34|5677.32|5639.32|5677.48|5639.48|5677.09|5639.09|10
1607376430000|2020-12-07 21:27:10|5677.26|5639.26|5677.94|5639.94|5677.94|5639.94|5677.26|5639.26|10
1607376440000|2020-12-07 21:27:20|5677.99|5639.99|5678.06|5640.06|5678.06|5640.06|5677.96|5639.96|7
1607376450000|2020-12-07 21:27:30|5678.03|5640.03|5677.85|5639.85|5678.03|5640.03|5677.85|5639.85|8
1607376460000|2020-12-07 21:27:40|5677.91|5639.91|5677.93|5639.93|5678.14|5640.14|5677.82|5639.82|10
1607376470000|2020-12-07 21:27:50|5677.94|5639.94|5678.32|5640.32|5678.36|5640.36|5677.92|5639.92|10
1607376480000|2020-12-07 21:28:00|5678.4|5640.4|5678.53|5640.53|5678.53|5640.53|5678.33|5640.33|9
1607376490000|2020-12-07 21:28:10|5678.65|5640.65|5678.9|5640.9|5679.02|5641.02|5678.65|5640.65|10
1607376500000|2020-12-07 21:28:20|5679.01|5641.01|5679.07|5641.07|5679.27|5641.27|5678.95|5640.95|9
1607376510000|2020-12-07 21:28:30|5678.99|5640.99|5679.03|5641.03|5679.21|5641.21|5678.91|5640.91|9
1607376520000|2020-12-07 21:28:40|5679.24|5641.24|5679.38|5641.38|5679.62|5641.62|5679.2|5641.2|9
1607376530000|2020-12-07 21:28:50|5679.41|5641.41|5679.47|5641.47|5679.47|5641.47|5679.39|5641.39|9
1607376540000|2020-12-07 21:29:00|5679.48|5641.48|5679.14|5641.14|5679.48|5641.48|5679.11|5641.11|10
1607376550000|2020-12-07 21:29:10|5679.16|5641.16|5679.54|5641.54|5679.61|5641.61|5679.16|5641.16|9
1607376560000|2020-12-07 21:29:20|5679.56|5641.56|5679.98|5641.98|5680.04|5642.04|5679.56|5641.56|9
1607376570000|2020-12-07 21:29:30|5680|5642|5680.93|5642.93|5680.93|5642.93|5680|5642|8
1607376580000|2020-12-07 21:29:40|5680.83|5642.83|5681.16|5643.16|5681.16|5643.16|5680.83|5642.83|8
1607376590000|2020-12-07 21:29:50|5681.17|5643.17|5682.26|5644.26|5682.26|5644.26|5681.16|5643.16|10
1607376600000|2020-12-07 21:30:00|5682.36|5644.36|5683.1|5645.1|5683.18|5645.18|5682.36|5644.36|9
1607376610000|2020-12-07 21:30:10|5683.2|5645.2|5683.85|5645.85|5683.85|5645.85|5683.06|5645.06|8
1607376620000|2020-12-07 21:30:20|5683.87|5645.87|5684.2|5646.2|5684.29|5646.29|5683.87|5645.87|10
1607376630000|2020-12-07 21:30:30|5684.64|5646.64|5685.29|5647.29|5685.31|5647.31|5684.62|5646.62|10
1607376640000|2020-12-07 21:30:40|5685.46|5647.46|5685.9|5647.9|5685.9|5647.9|5685.08|5647.08|10
1607376650000|2020-12-07 21:30:50|5685.97|5647.97|5685.87|5647.87|5686.01|5648.01|5685.85|5647.85|8
1607376660000|2020-12-07 21:31:00|5685.83|5647.83|5684.73|5646.73|5685.93|5647.93|5684.73|5646.73|10
1607376670000|2020-12-07 21:31:10|5684.71|5646.71|5683.93|5645.93|5684.71|5646.71|5683.93|5645.93|10
1607376680000|2020-12-07 21:31:20|5683.9|5645.9|5683.04|5645.04|5683.9|5645.9|5683.04|5645.04|10
1607376690000|2020-12-07 21:31:30|5683.05|5645.05|5683.95|5645.95|5683.95|5645.95|5682.87|5644.87|10
1607376700000|2020-12-07 21:31:40|5683.94|5645.94|5682.64|5644.64|5683.94|5645.94|5682.64|5644.64|8
1607376710000|2020-12-07 21:31:50|5682.57|5644.57|5682.41|5644.41|5682.58|5644.58|5682.32|5644.32|10
1607376720000|2020-12-07 21:32:00|5682.42|5644.42|5682.62|5644.62|5682.62|5644.62|5682.42|5644.42|10
1607376730000|2020-12-07 21:32:10|5682.63|5644.63|5682.42|5644.42|5682.65|5644.65|5682.42|5644.42|10
1607376740000|2020-12-07 21:32:20|5682.37|5644.37|5681.85|5643.85|5682.37|5644.37|5681.85|5643.85|10
1607376750000|2020-12-07 21:32:30|5681.73|5643.73|5681.88|5643.88|5681.88|5643.88|5681.64|5643.64|9
1607376760000|2020-12-07 21:32:40|5682.06|5644.06|5681.35|5643.35|5682.06|5644.06|5681.21|5643.21|9
1607376770000|2020-12-07 21:32:50|5681.32|5643.32|5680.98|5642.98|5681.32|5643.32|5680.98|5642.98|10
1607376780000|2020-12-07 21:33:00|5681.02|5643.02|5680.06|5642.06|5681.02|5643.02|5680.06|5642.06|10
1607376790000|2020-12-07 21:33:10|5680.01|5642.01|5680.03|5642.03|5680.24|5642.24|5679.95|5641.95|9
1607376800000|2020-12-07 21:33:20|5680.04|5642.04|5679.72|5641.72|5680.16|5642.16|5679.72|5641.72|10
1607376810000|2020-12-07 21:33:30|5679.58|5641.58|5679.53|5641.53|5679.58|5641.58|5679.2|5641.2|10
1607376820000|2020-12-07 21:33:40|5679.54|5641.54|5679.63|5641.63|5679.67|5641.67|5679.54|5641.54|8
1607376830000|2020-12-07 21:33:50|5679.6|5641.6|5679.91|5641.91|5679.93|5641.93|5679.59|5641.59|10
1607376840000|2020-12-07 21:34:00|5679.89|5641.89|5680|5642|5680|5642|5679.61|5641.61|10
1607376850000|2020-12-07 21:34:10|5680.01|5642.01|5681.04|5643.04|5681.04|5643.04|5679.87|5641.87|9
1607376860000|2020-12-07 21:34:20|5681.12|5643.12|5681.4|5643.4|5681.48|5643.48|5681.12|5643.12|10
1607376870000|2020-12-07 21:34:30|5681.46|5643.46|5680.98|5642.98|5681.46|5643.46|5680.97|5642.97|8
1607376880000|2020-12-07 21:34:40|5681.04|5643.04|5680.5|5642.5|5681.07|5643.07|5680.5|5642.5|6
1607376890000|2020-12-07 21:34:50|5680.54|5642.54|5681.02|5643.02|5681.12|5643.12|5680.54|5642.54|10
1607376900000|2020-12-07 21:35:00|5681.05|5643.05|5681.01|5643.01|5681.1|5643.1|5680.98|5642.98|9
1607376910000|2020-12-07 21:35:10|5680.99|5642.99|5680.96|5642.96|5681.05|5643.05|5680.75|5642.75|10
1607376920000|2020-12-07 21:35:20|5680.62|5642.62|5680.5|5642.5|5680.62|5642.62|5680.33|5642.33|10
1607376930000|2020-12-07 21:35:30|5680.73|5642.73|5680.48|5642.48|5680.73|5642.73|5680.48|5642.48|10
1607376940000|2020-12-07 21:35:40|5680.41|5642.41|5680.28|5642.28|5680.44|5642.44|5680.26|5642.26|10
1607376950000|2020-12-07 21:35:50|5680.26|5642.26|5680.1|5642.1|5680.36|5642.36|5680.1|5642.1|8
1607376960000|2020-12-07 21:36:00|5680.14|5642.14|5681.02|5643.02|5681.11|5643.11|5679.57|5641.57|10
1607376970000|2020-12-07 21:36:10|5681.19|5643.19|5682.1|5644.1|5682.14|5644.14|5681.19|5643.19|10
1607376980000|2020-12-07 21:36:20|5682.06|5644.06|5681.98|5643.98|5682.64|5644.64|5681.98|5643.98|10
1607376990000|2020-12-07 21:36:30|5681.9|5643.9|5681.86|5643.86|5681.97|5643.97|5681.65|5643.65|10
1607377000000|2020-12-07 21:36:40|5681.89|5643.89|5682.33|5644.33|5682.33|5644.33|5681.89|5643.89|10
1607377010000|2020-12-07 21:36:50|5682.58|5644.58|5683.56|5645.56|5683.56|5645.56|5682.58|5644.58|10
1607377020000|2020-12-07 21:37:00|5683.73|5645.73|5684.07|5646.07|5684.24|5646.24|5683.73|5645.73|10
1607377030000|2020-12-07 21:37:10|5684.09|5646.09|5684.05|5646.05|5684.14|5646.14|5683.98|5645.98|10
1607377040000|2020-12-07 21:37:20|5684.07|5646.07|5683.68|5645.68|5684.13|5646.13|5683.68|5645.68|9
1607377050000|2020-12-07 21:37:30|5683.72|5645.72|5683.37|5645.37|5683.72|5645.72|5683.29|5645.29|10
1607377060000|2020-12-07 21:37:40|5683.36|5645.36|5683.57|5645.57|5683.66|5645.66|5683.3|5645.3|10
1607377070000|2020-12-07 21:37:50|5683.58|5645.58|5683.96|5645.96|5683.96|5645.96|5683.58|5645.58|10
1607377080000|2020-12-07 21:38:00|5683.92|5645.92|5683.32|5645.32|5683.98|5645.98|5683.32|5645.32|10
1607377090000|2020-12-07 21:38:10|5683.39|5645.39|5683.29|5645.29|5683.48|5645.48|5683.27|5645.27|10
1607377100000|2020-12-07 21:38:20|5683.26|5645.26|5682.63|5644.63|5683.26|5645.26|5682.43|5644.43|9
1607377110000|2020-12-07 21:38:30|5682.66|5644.66|5682.6|5644.6|5682.75|5644.75|5682.6|5644.6|10
1607377120000|2020-12-07 21:38:40|5682.67|5644.67|5682.64|5644.64|5682.74|5644.74|5682.62|5644.62|10
1607377130000|2020-12-07 21:38:50|5682.66|5644.66|5682.3|5644.3|5682.66|5644.66|5682.3|5644.3|8
1607377140000|2020-12-07 21:39:00|5682.25|5644.25|5682.23|5644.23|5682.25|5644.25|5682.13|5644.13|10
1607377150000|2020-12-07 21:39:10|5681.98|5643.98|5681.61|5643.61|5681.98|5643.98|5681.61|5643.61|9
1607377160000|2020-12-07 21:39:20|5681.43|5643.43|5681.3|5643.3|5681.48|5643.48|5681.27|5643.27|10
1607377170000|2020-12-07 21:39:30|5681.45|5643.45|5682.26|5644.26|5682.27|5644.27|5681.45|5643.45|9
1607377180000|2020-12-07 21:39:40|5682.32|5644.32|5682.68|5644.68|5682.78|5644.78|5682.32|5644.32|10
1607377190000|2020-12-07 21:39:50|5682.64|5644.64|5683.1|5645.1|5683.1|5645.1|5682.62|5644.62|9
1607377200000|2020-12-07 21:40:00|5683.13|5645.13|5683|5645|5683.17|5645.17|5682.92|5644.92|8
1607377210000|2020-12-07 21:40:10|5682.98|5644.98|5683.05|5645.05|5683.05|5645.05|5682.98|5644.98|8
1607377220000|2020-12-07 21:40:20|5683.15|5645.15|5683.58|5645.58|5683.7|5645.7|5683.15|5645.15|10
1607377230000|2020-12-07 21:40:30|5683.57|5645.57|5683.27|5645.27|5683.57|5645.57|5683.27|5645.27|9
1607377240000|2020-12-07 21:40:40|5683.25|5645.25|5683.32|5645.32|5683.32|5645.32|5682.95|5644.95|10
1607377250000|2020-12-07 21:40:50|5683.41|5645.41|5684.06|5646.06|5684.06|5646.06|5683.41|5645.41|10
1607377260000|2020-12-07 21:41:00|5684.01|5646.01|5685.03|5647.03|5685.03|5647.03|5683.96|5645.96|9
1607377270000|2020-12-07 21:41:10|5685.08|5647.08|5685.08|5647.08|5685.22|5647.22|5684.93|5646.93|9
1607377280000|2020-12-07 21:41:20|5685.22|5647.22|5685.09|5647.09|5685.48|5647.48|5685.09|5647.09|9
1607377290000|2020-12-07 21:41:30|5684.77|5646.77|5683.97|5645.97|5684.77|5646.77|5683.97|5645.97|10
1607377300000|2020-12-07 21:41:40|5684.03|5646.03|5684.02|5646.02|5684.18|5646.18|5683.93|5645.93|10
1607377310000|2020-12-07 21:41:50|5683.97|5645.97|5683.62|5645.62|5683.99|5645.99|5683.51|5645.51|9
1607377320000|2020-12-07 21:42:00|5683.87|5645.87|5684.1|5646.1|5684.16|5646.16|5683.87|5645.87|10
1607377330000|2020-12-07 21:42:10|5684.24|5646.24|5684.18|5646.18|5684.33|5646.33|5684.15|5646.15|9
1607377340000|2020-12-07 21:42:20|5684.19|5646.19|5683.85|5645.85|5684.19|5646.19|5683.76|5645.76|8
1607377350000|2020-12-07 21:42:30|5683.86|5645.86|5683.87|5645.87|5683.95|5645.95|5683.79|5645.79|9
1607377360000|2020-12-07 21:42:40|5683.89|5645.89|5683.7|5645.7|5684.16|5646.16|5683.7|5645.7|10
1607377370000|2020-12-07 21:42:50|5683.71|5645.71|5684|5646|5684|5646|5683.6|5645.6|10
1607377380000|2020-12-07 21:43:00|5684.15|5646.15|5684.15|5646.15|5684.28|5646.28|5684.15|5646.15|10
1607377390000|2020-12-07 21:43:10|5684.02|5646.02|5684.3|5646.3|5684.3|5646.3|5684.02|5646.02|10
1607377400000|2020-12-07 21:43:20|5684.24|5646.24|5684.13|5646.13|5684.33|5646.33|5684.06|5646.06|10
1607377410000|2020-12-07 21:43:30|5684.01|5646.01|5683.95|5645.95|5684.42|5646.42|5683.91|5645.91|10
1607377420000|2020-12-07 21:43:40|5684.07|5646.07|5684.04|5646.04|5684.16|5646.16|5683.81|5645.81|10
1607377430000|2020-12-07 21:43:50|5684.1|5646.1|5684.41|5646.41|5684.41|5646.41|5684.05|5646.05|9
1607377440000|2020-12-07 21:44:00|5684.48|5646.48|5684.41|5646.41|5684.53|5646.53|5684.34|5646.34|8
1607377450000|2020-12-07 21:44:10|5684.56|5646.56|5684.4|5646.4|5684.59|5646.59|5684.25|5646.25|8
1607377460000|2020-12-07 21:44:20|5684.51|5646.51|5684.66|5646.66|5684.66|5646.66|5684.3|5646.3|9
1607377470000|2020-12-07 21:44:30|5684.59|5646.59|5685.34|5647.34|5685.35|5647.35|5684.59|5646.59|9
1607377480000|2020-12-07 21:44:40|5685.42|5647.42|5685.39|5647.39|5685.54|5647.54|5685.34|5647.34|10
1607377490000|2020-12-07 21:44:50|5685.41|5647.41|5685.38|5647.38|5685.41|5647.41|5685.2|5647.2|10
1607377500000|2020-12-07 21:45:00|5685.4|5647.4|5685.56|5647.56|5685.6|5647.6|5685.34|5647.34|9
1607377510000|2020-12-07 21:45:10|5685.53|5647.53|5684.34|5646.34|5685.53|5647.53|5684.34|5646.34|10
1607377520000|2020-12-07 21:45:20|5684.35|5646.35|5683.74|5645.74|5684.37|5646.37|5683.74|5645.74|10
1607377530000|2020-12-07 21:45:30|5683.39|5645.39|5682.82|5644.82|5683.39|5645.39|5682.73|5644.73|9
1607377540000|2020-12-07 21:45:40|5682.74|5644.74|5682.89|5644.89|5682.97|5644.97|5682.72|5644.72|10
1607377550000|2020-12-07 21:45:50|5682.84|5644.84|5682.78|5644.78|5682.96|5644.96|5682.68|5644.68|10
1607377560000|2020-12-07 21:46:00|5682.75|5644.75|5683.34|5645.34|5683.34|5645.34|5682.75|5644.75|10
1607377570000|2020-12-07 21:46:10|5683.41|5645.41|5683.55|5645.55|5683.62|5645.62|5683.41|5645.41|9
1607377580000|2020-12-07 21:46:20|5683.69|5645.69|5683.95|5645.95|5683.96|5645.96|5683.69|5645.69|8
1607377590000|2020-12-07 21:46:30|5684.02|5646.02|5684.53|5646.53|5684.53|5646.53|5683.97|5645.97|10
1607377600000|2020-12-07 21:46:40|5684.55|5646.55|5683.93|5645.93|5684.55|5646.55|5683.93|5645.93|8
1607377610000|2020-12-07 21:46:50|5683.89|5645.89|5683.85|5645.85|5684.04|5646.04|5683.77|5645.77|10
1607377620000|2020-12-07 21:47:00|5683.74|5645.74|5683.68|5645.68|5683.74|5645.74|5683.5|5645.5|9
1607377630000|2020-12-07 21:47:10|5683.69|5645.69|5683.95|5645.95|5684.02|5646.02|5683.69|5645.69|9
1607377640000|2020-12-07 21:47:20|5684.05|5646.05|5684.24|5646.24|5684.3|5646.3|5683.99|5645.99|9
1607377650000|2020-12-07 21:47:30|5684.18|5646.18|5684.25|5646.25|5684.25|5646.25|5684.12|5646.12|9
1607377660000|2020-12-07 21:47:40|5684.08|5646.08|5683.39|5645.39|5684.08|5646.08|5683.39|5645.39|9
1607377670000|2020-12-07 21:47:50|5683.4|5645.4|5683.39|5645.39|5683.4|5645.4|5683.22|5645.22|10
1607377680000|2020-12-07 21:48:00|5683.22|5645.22|5683.63|5645.63|5683.73|5645.73|5683.22|5645.22|10
1607377690000|2020-12-07 21:48:10|5683.68|5645.68|5684.25|5646.25|5684.27|5646.27|5683.68|5645.68|10
1607377700000|2020-12-07 21:48:20|5684.3|5646.3|5684.13|5646.13|5684.3|5646.3|5683.99|5645.99|10
1607377710000|2020-12-07 21:48:30|5684.05|5646.05|5683.87|5645.87|5684.06|5646.06|5683.87|5645.87|8
1607377720000|2020-12-07 21:48:40|5683.98|5645.98|5683.54|5645.54|5683.99|5645.99|5683.54|5645.54|10
1607377730000|2020-12-07 21:48:50|5683.5|5645.5|5682.83|5644.83|5683.5|5645.5|5682.83|5644.83|9
1607377740000|2020-12-07 21:49:00|5682.85|5644.85|5682.56|5644.56|5682.86|5644.86|5682.36|5644.36|10
1607377750000|2020-12-07 21:49:10|5682.39|5644.39|5682.31|5644.31|5682.41|5644.41|5682.27|5644.27|10
1607377760000|2020-12-07 21:49:20|5682.27|5644.27|5682.05|5644.05|5682.27|5644.27|5682.05|5644.05|10
1607377770000|2020-12-07 21:49:30|5682.09|5644.09|5682.17|5644.17|5682.3|5644.3|5682.09|5644.09|9
1607377780000|2020-12-07 21:49:40|5682.2|5644.2|5681.23|5643.23|5682.2|5644.2|5681.23|5643.23|9
1607377790000|2020-12-07 21:49:50|5681.2|5643.2|5679.81|5641.81|5681.21|5643.21|5679.81|5641.81|10
1607377800000|2020-12-07 21:50:00|5680.41|5642.41|5679.56|5641.56|5680.41|5642.41|5679.56|5641.56|10
1607377810000|2020-12-07 21:50:10|5679.55|5641.55|5677.86|5639.86|5679.55|5641.55|5677.86|5639.86|10
1607377820000|2020-12-07 21:50:20|5678|5640|5677.19|5639.19|5678|5640|5677.19|5639.19|10
1607377830000|2020-12-07 21:50:30|5676.51|5638.51|5676.77|5638.77|5677.51|5639.51|5676.51|5638.51|9
1607377840000|2020-12-07 21:50:40|5676.8|5638.8|5676.99|5638.99|5676.99|5638.99|5676.68|5638.68|10
1607377850000|2020-12-07 21:50:50|5677.09|5639.09|5677.62|5639.62|5677.62|5639.62|5677.09|5639.09|9
1607377860000|2020-12-07 21:51:00|5677.39|5639.39|5677.61|5639.61|5678.33|5640.33|5677.39|5639.39|9
1607377870000|2020-12-07 21:51:10|5677.53|5639.53|5678.72|5640.72|5678.94|5640.94|5677.47|5639.47|10
1607377880000|2020-12-07 21:51:20|5678.91|5640.91|5679.04|5641.04|5679.4|5641.4|5678.89|5640.89|10
1607377890000|2020-12-07 21:51:30|5679.17|5641.17|5679.29|5641.29|5679.29|5641.29|5678.87|5640.87|10
1607377900000|2020-12-07 21:51:40|5679.28|5641.28|5679.49|5641.49|5679.5|5641.5|5679.28|5641.28|10
1607377910000|2020-12-07 21:51:50|5679.41|5641.41|5679.69|5641.69|5679.72|5641.72|5679.38|5641.38|10
1607377920000|2020-12-07 21:52:00|5679.67|5641.67|5679.55|5641.55|5679.86|5641.86|5679.47|5641.47|10
1607377930000|2020-12-07 21:52:10|5679.52|5641.52|5679.79|5641.79|5679.79|5641.79|5679.52|5641.52|9
1607377940000|2020-12-07 21:52:20|5679.82|5641.82|5679.88|5641.88|5679.88|5641.88|5679.78|5641.78|9
1607377950000|2020-12-07 21:52:30|5679.9|5641.9|5679.27|5641.27|5679.97|5641.97|5679.27|5641.27|10
1607377960000|2020-12-07 21:52:40|5679.19|5641.19|5678.76|5640.76|5679.36|5641.36|5678.76|5640.76|9
1607377970000|2020-12-07 21:52:50|5679.58|5641.58|5678.71|5640.71|5679.74|5641.74|5678.66|5640.66|9
1607377980000|2020-12-07 21:53:00|5678.64|5640.64|5678.42|5640.42|5678.64|5640.64|5678.35|5640.35|9
1607377990000|2020-12-07 21:53:10|5678.46|5640.46|5678.66|5640.66|5678.68|5640.68|5678.31|5640.31|10
1607378000000|2020-12-07 21:53:20|5678.65|5640.65|5678.13|5640.13|5678.7|5640.7|5678.12|5640.12|10
1607378010000|2020-12-07 21:53:30|5678.06|5640.06|5678.09|5640.09|5678.27|5640.27|5678.06|5640.06|9
1607378020000|2020-12-07 21:53:40|5678.18|5640.18|5677.89|5639.89|5678.23|5640.23|5677.89|5639.89|10
1607378030000|2020-12-07 21:53:50|5677.93|5639.93|5677.92|5639.92|5677.95|5639.95|5677.84|5639.84|10
1607378040000|2020-12-07 21:54:00|5677.93|5639.93|5677.72|5639.72|5677.93|5639.93|5677.65|5639.65|8
1607378050000|2020-12-07 21:54:10|5677.82|5639.82|5677.74|5639.74|5678.23|5640.23|5677.74|5639.74|8
1607378060000|2020-12-07 21:54:20|5677.71|5639.71|5677.07|5639.07|5677.71|5639.71|5676.95|5638.95|10
1607378070000|2020-12-07 21:54:30|5677.09|5639.09|5677.23|5639.23|5677.39|5639.39|5676.68|5638.68|10
1607378080000|2020-12-07 21:54:40|5677.32|5639.32|5675.96|5637.96|5677.36|5639.36|5675.86|5637.86|8
1607378090000|2020-12-07 21:54:50|5675.8|5637.8|5676.28|5638.28|5676.28|5638.28|5675.7|5637.7|8
1607378100000|2020-12-07 21:55:00|5676.33|5638.33|5675.87|5637.87|5676.33|5638.33|5675.87|5637.87|9
1607378110000|2020-12-07 21:55:10|5675.84|5637.84|5675.5|5637.5|5675.84|5637.84|5675.42|5637.42|9
1607378120000|2020-12-07 21:55:20|5675.54|5637.54|5675.67|5637.67|5675.67|5637.67|5675.5|5637.5|10
1607378130000|2020-12-07 21:55:30|5675.7|5637.7|5676.48|5638.48|5676.49|5638.49|5675.7|5637.7|10
1607378140000|2020-12-07 21:55:40|5676.51|5638.51|5676.6|5638.6|5676.76|5638.76|5676.48|5638.48|9
1607378150000|2020-12-07 21:55:50|5676.62|5638.62|5676.66|5638.66|5676.72|5638.72|5676.59|5638.59|10
1607378160000|2020-12-07 21:56:00|5676.57|5638.57|5676.4|5638.4|5676.57|5638.57|5676.36|5638.36|10
1607378170000|2020-12-07 21:56:10|5676.41|5638.41|5676.16|5638.16|5676.41|5638.41|5676.12|5638.12|10
1607378180000|2020-12-07 21:56:20|5676.36|5638.36|5676.29|5638.29|5676.36|5638.36|5676.24|5638.24|8
1607378190000|2020-12-07 21:56:30|5676.22|5638.22|5676.08|5638.08|5676.27|5638.27|5676.08|5638.08|8
1607378200000|2020-12-07 21:56:40|5676.16|5638.16|5676.01|5638.01|5676.33|5638.33|5676.01|5638.01|7
1607378210000|2020-12-07 21:56:50|5676.18|5638.18|5675.68|5637.68|5676.18|5638.18|5675.68|5637.68|10
1607378220000|2020-12-07 21:57:00|5675.53|5637.53|5675.4|5637.4|5675.56|5637.56|5675.4|5637.4|7
1607378230000|2020-12-07 21:57:10|5675.43|5637.43|5675.3|5637.3|5675.52|5637.52|5675.3|5637.3|9
1607378240000|2020-12-07 21:57:20|5675.39|5637.39|5674.95|5636.95|5675.39|5637.39|5674.93|5636.93|9
1607378250000|2020-12-07 21:57:30|5674.98|5636.98|5675.06|5637.06|5675.17|5637.17|5674.96|5636.96|7
1607378260000|2020-12-07 21:57:40|5675.07|5637.07|5674.97|5636.97|5675.07|5637.07|5674.8|5636.8|9
1607378270000|2020-12-07 21:57:50|5674.88|5636.88|5674.94|5636.94|5675.01|5637.01|5674.82|5636.82|9
1607378280000|2020-12-07 21:58:00|5674.93|5636.93|5675.28|5637.28|5675.28|5637.28|5674.83|5636.83|9
1607378290000|2020-12-07 21:58:10|5675.29|5637.29|5675.5|5637.5|5675.53|5637.53|5675.23|5637.23|10
1607378300000|2020-12-07 21:58:20|5675.49|5637.49|5675.4|5637.4|5675.49|5637.49|5675.37|5637.37|8
1607378310000|2020-12-07 21:58:30|5675.48|5637.48|5675.1|5637.1|5675.6|5637.6|5675.1|5637.1|10
1607378320000|2020-12-07 21:58:40|5675.06|5637.06|5674.95|5636.95|5675.16|5637.16|5674.95|5636.95|7
1607378330000|2020-12-07 21:58:50|5674.85|5636.85|5675.11|5637.11|5675.13|5637.13|5674.85|5636.85|10
1607378340000|2020-12-07 21:59:00|5675.04|5637.04|5675.18|5637.18|5675.18|5637.18|5674.86|5636.86|10
1607378350000|2020-12-07 21:59:10|5675.1|5637.1|5674.65|5636.65|5675.15|5637.15|5674.65|5636.65|9
1607378360000|2020-12-07 21:59:20|5674.66|5636.66|5674.71|5636.71|5674.71|5636.71|5674.56|5636.56|8
1607378370000|2020-12-07 21:59:30|5674.67|5636.67|5674.93|5636.93|5674.97|5636.97|5674.67|5636.67|8
1607378380000|2020-12-07 21:59:40|5674.84|5636.84|5675.04|5637.04|5675.04|5637.04|5674.84|5636.84|7
1607378390000|2020-12-07 21:59:50|5675.08|5637.08|5675.4|5637.4|5675.4|5637.4|5675.04|5637.04|9
1607378400000|2020-12-07 22:00:00|5675.31|5637.31|5675.31|5637.31|5675.4|5637.4|5675.28|5637.28|9
1607378410000|2020-12-07 22:00:10|5675.32|5637.32|5675.6|5637.6|5675.61|5637.61|5675.29|5637.29|10
1607378420000|2020-12-07 22:00:20|5675.54|5637.54|5675.18|5637.18|5675.54|5637.54|5675.11|5637.11|9
1607378430000|2020-12-07 22:00:30|5675.31|5637.31|5674.49|5636.49|5675.31|5637.31|5674.49|5636.49|9
1607378440000|2020-12-07 22:00:40|5674.57|5636.57|5675.34|5637.34|5675.37|5637.37|5674.57|5636.57|9
1607378450000|2020-12-07 22:00:50|5675.87|5637.87|5676.21|5638.21|5676.38|5638.38|5675.87|5637.87|9
1607378460000|2020-12-07 22:01:00|5676.2|5638.2|5676.38|5638.38|5676.5|5638.5|5676.11|5638.11|8
1607378470000|2020-12-07 22:01:10|5676.41|5638.41|5676.45|5638.45|5676.45|5638.45|5676.3|5638.3|9
1607378480000|2020-12-07 22:01:20|5676.4|5638.4|5676.28|5638.28|5676.4|5638.4|5676.28|5638.28|6
1607378490000|2020-12-07 22:01:30|5676.29|5638.29|5676.25|5638.25|5676.35|5638.35|5676.23|5638.23|8
1607378500000|2020-12-07 22:01:40|5676.29|5638.29|5676.39|5638.39|5676.42|5638.42|5676.17|5638.17|9
1607378510000|2020-12-07 22:01:50|5676.46|5638.46|5676.66|5638.66|5676.66|5638.66|5676.46|5638.46|10
1607378520000|2020-12-07 22:02:00|5676.63|5638.63|5676.66|5638.66|5676.73|5638.73|5676.5|5638.5|8
1607378530000|2020-12-07 22:02:10|5676.65|5638.65|5677.08|5639.08|5677.08|5639.08|5676.65|5638.65|9
1607378540000|2020-12-07 22:02:20|5677.06|5639.06|5677.12|5639.12|5677.33|5639.33|5676.97|5638.97|9
1607378550000|2020-12-07 22:02:30|5677.13|5639.13|5677.36|5639.36|5677.37|5639.37|5677.06|5639.06|7
1607378560000|2020-12-07 22:02:40|5677.37|5639.37|5676.76|5638.76|5677.37|5639.37|5676.76|5638.76|9
1607378570000|2020-12-07 22:02:50|5676.64|5638.64|5676.59|5638.59|5676.73|5638.73|5676.49|5638.49|10
1607378580000|2020-12-07 22:03:00|5676.71|5638.71|5676.69|5638.69|5676.84|5638.84|5676.69|5638.69|10
1607378590000|2020-12-07 22:03:10|5676.55|5638.55|5676.39|5638.39|5676.65|5638.65|5676.37|5638.37|8
1607378600000|2020-12-07 22:03:20|5676.52|5638.52|5676.27|5638.27|5676.52|5638.52|5676.18|5638.18|9
1607378610000|2020-12-07 22:03:30|5676.24|5638.24|5676.31|5638.31|5676.31|5638.31|5676.18|5638.18|10
1607378620000|2020-12-07 22:03:40|5676.38|5638.38|5676.19|5638.19|5676.42|5638.42|5675.95|5637.95|9
1607378630000|2020-12-07 22:03:50|5676.18|5638.18|5675.89|5637.89|5676.18|5638.18|5675.87|5637.87|10
1607378640000|2020-12-07 22:04:00|5675.87|5637.87|5676.02|5638.02|5676.03|5638.03|5675.87|5637.87|7
1607378650000|2020-12-07 22:04:10|5676|5638|5676.09|5638.09|5676.2|5638.2|5676|5638|7
1607378660000|2020-12-07 22:04:20|5676.1|5638.1|5675.97|5637.97|5676.15|5638.15|5675.97|5637.97|5
1607378670000|2020-12-07 22:04:30|5675.99|5637.99|5676.42|5638.42|5676.42|5638.42|5675.94|5637.94|10
1607378680000|2020-12-07 22:04:40|5676.43|5638.43|5676.47|5638.47|5676.5|5638.5|5676.32|5638.32|8
1607378690000|2020-12-07 22:04:50|5676.53|5638.53|5676.73|5638.73|5676.75|5638.75|5676.49|5638.49|10
1607378700000|2020-12-07 22:05:00|5676.88|5638.88|5676.61|5638.61|5676.89|5638.89|5676.51|5638.51|9
1607378710000|2020-12-07 22:05:10|5676.75|5638.75|5676.96|5638.96|5677.03|5639.03|5676.75|5638.75|9
1607378720000|2020-12-07 22:05:20|5676.87|5638.87|5677.33|5639.33|5677.33|5639.33|5676.87|5638.87|8
1607378730000|2020-12-07 22:05:30|5677.53|5639.53|5677.69|5639.69|5677.77|5639.77|5677.53|5639.53|9
1607378740000|2020-12-07 22:05:40|5677.71|5639.71|5678.02|5640.02|5678.02|5640.02|5677.71|5639.71|7
1607378750000|2020-12-07 22:05:50|5678.07|5640.07|5678.08|5640.08|5678.16|5640.16|5678.07|5640.07|10
1607378760000|2020-12-07 22:06:00|5678.1|5640.1|5678.39|5640.39|5678.39|5640.39|5678.1|5640.1|10
1607378770000|2020-12-07 22:06:10|5678.42|5640.42|5678.86|5640.86|5678.86|5640.86|5678.42|5640.42|10
1607378780000|2020-12-07 22:06:20|5678.91|5640.91|5679.11|5641.11|5679.13|5641.13|5678.86|5640.86|10
1607378790000|2020-12-07 22:06:30|5679.16|5641.16|5679.41|5641.41|5679.41|5641.41|5679.13|5641.13|9
1607378800000|2020-12-07 22:06:40|5679.42|5641.42|5679.38|5641.38|5679.44|5641.44|5679.28|5641.28|8
1607378810000|2020-12-07 22:06:50|5679.5|5641.5|5679.88|5641.88|5679.88|5641.88|5679.5|5641.5|9
1607378820000|2020-12-07 22:07:00|5680.07|5642.07|5680.93|5642.93|5680.93|5642.93|5680.07|5642.07|8
1607378830000|2020-12-07 22:07:10|5681.06|5643.06|5680.83|5642.83|5681.09|5643.09|5680.78|5642.78|10
1607378840000|2020-12-07 22:07:20|5680.77|5642.77|5681.01|5643.01|5681.01|5643.01|5680.77|5642.77|9
1607378850000|2020-12-07 22:07:30|5681.08|5643.08|5680.87|5642.87|5681.16|5643.16|5680.73|5642.73|9
1607378860000|2020-12-07 22:07:40|5680.88|5642.88|5681.01|5643.01|5681.01|5643.01|5680.71|5642.71|10
1607378870000|2020-12-07 22:07:50|5680.93|5642.93|5680.38|5642.38|5680.93|5642.93|5680.38|5642.38|10
1607378880000|2020-12-07 22:08:00|5680.3|5642.3|5680.43|5642.43|5680.43|5642.43|5680.29|5642.29|7
1607378890000|2020-12-07 22:08:10|5680.45|5642.45|5680.07|5642.07|5680.45|5642.45|5680.07|5642.07|10
1607378900000|2020-12-07 22:08:20|5680.14|5642.14|5680.23|5642.23|5680.25|5642.25|5680.12|5642.12|10
1607378910000|2020-12-07 22:08:30|5680.15|5642.15|5680.32|5642.32|5680.32|5642.32|5680.15|5642.15|9
1607378920000|2020-12-07 22:08:40|5680.49|5642.49|5680.44|5642.44|5680.51|5642.51|5680.35|5642.35|8
1607378930000|2020-12-07 22:08:50|5680.19|5642.19|5680.62|5642.62|5680.62|5642.62|5680.18|5642.18|9
1607378940000|2020-12-07 22:09:00|5680.77|5642.77|5680.99|5642.99|5681.09|5643.09|5680.77|5642.77|9
1607378950000|2020-12-07 22:09:10|5680.91|5642.91|5680.83|5642.83|5680.94|5642.94|5680.72|5642.72|8
1607378960000|2020-12-07 22:09:20|5680.92|5642.92|5681.17|5643.17|5681.18|5643.18|5680.92|5642.92|8
1607378970000|2020-12-07 22:09:30|5681.18|5643.18|5681.17|5643.17|5681.23|5643.23|5681.14|5643.14|9
1607378980000|2020-12-07 22:09:40|5681.18|5643.18|5681.04|5643.04|5681.23|5643.23|5681.03|5643.03|9
1607378990000|2020-12-07 22:09:50|5681.17|5643.17|5681.08|5643.08|5681.31|5643.31|5681|5643|8
1607379000000|2020-12-07 22:10:00|5681.06|5643.06|5680.82|5642.82|5681.11|5643.11|5680.79|5642.79|9
1607379010000|2020-12-07 22:10:10|5680.91|5642.91|5681.35|5643.35|5681.42|5643.42|5680.91|5642.91|9
1607379020000|2020-12-07 22:10:20|5681.36|5643.36|5681.43|5643.43|5681.46|5643.46|5681.25|5643.25|9
1607379030000|2020-12-07 22:10:30|5681.46|5643.46|5681.71|5643.71|5681.78|5643.78|5681.46|5643.46|7
1607379040000|2020-12-07 22:10:40|5681.78|5643.78|5682.07|5644.07|5682.07|5644.07|5681.74|5643.74|8
1607379050000|2020-12-07 22:10:50|5681.94|5643.94|5682.19|5644.19|5682.26|5644.26|5681.88|5643.88|8
1607379060000|2020-12-07 22:11:00|5682.23|5644.23|5682.51|5644.51|5682.51|5644.51|5682.23|5644.23|8
1607379070000|2020-12-07 22:11:10|5682.5|5644.5|5682.5|5644.5|5682.51|5644.51|5682.36|5644.36|8
1607379080000|2020-12-07 22:11:20|5682.49|5644.49|5682.44|5644.44|5682.63|5644.63|5682.44|5644.44|8
1607379090000|2020-12-07 22:11:30|5682.45|5644.45|5682.41|5644.41|5682.63|5644.63|5682.41|5644.41|10
1607379100000|2020-12-07 22:11:40|5682.38|5644.38|5682.36|5644.36|5682.45|5644.45|5682.16|5644.16|9
1607379110000|2020-12-07 22:11:50|5682.33|5644.33|5681.95|5643.95|5682.33|5644.33|5681.95|5643.95|9
1607379120000|2020-12-07 22:12:00|5681.86|5643.86|5682.25|5644.25|5682.25|5644.25|5681.86|5643.86|9
1607379130000|2020-12-07 22:12:10|5682.18|5644.18|5682.53|5644.53|5682.58|5644.58|5682.18|5644.18|9
1607379140000|2020-12-07 22:12:20|5682.54|5644.54|5682.45|5644.45|5682.59|5644.59|5682.45|5644.45|8
1607379150000|2020-12-07 22:12:30|5682.44|5644.44|5682.28|5644.28|5682.49|5644.49|5682.16|5644.16|9
1607379160000|2020-12-07 22:12:40|5682.4|5644.4|5682.49|5644.49|5682.49|5644.49|5682.35|5644.35|8
1607379170000|2020-12-07 22:12:50|5682.68|5644.68|5682.77|5644.77|5682.85|5644.85|5682.68|5644.68|8
1607379180000|2020-12-07 22:13:00|5682.8|5644.8|5682.91|5644.91|5682.91|5644.91|5682.62|5644.62|8
1607379190000|2020-12-07 22:13:10|5682.9|5644.9|5682.65|5644.65|5682.9|5644.9|5682.57|5644.57|9
1607379200000|2020-12-07 22:13:20|5682.67|5644.67|5682.38|5644.38|5682.71|5644.71|5682.38|5644.38|10
1607379210000|2020-12-07 22:13:30|5682.41|5644.41|5682.55|5644.55|5682.62|5644.62|5682.38|5644.38|10
1607379220000|2020-12-07 22:13:40|5682.59|5644.59|5682.12|5644.12|5682.59|5644.59|5682.12|5644.12|9
1607379230000|2020-12-07 22:13:50|5682.08|5644.08|5682.26|5644.26|5682.33|5644.33|5682.08|5644.08|9
1607379240000|2020-12-07 22:14:00|5682.21|5644.21|5682.27|5644.27|5682.35|5644.35|5682.21|5644.21|8
1607379250000|2020-12-07 22:14:10|5682.55|5644.55|5682.77|5644.77|5682.79|5644.79|5682.55|5644.55|10
1607379260000|2020-12-07 22:14:20|5682.71|5644.71|5682.8|5644.8|5682.94|5644.94|5682.71|5644.71|10
1607379270000|2020-12-07 22:14:30|5682.76|5644.76|5682.89|5644.89|5682.89|5644.89|5682.71|5644.71|10
1607379280000|2020-12-07 22:14:40|5682.9|5644.9|5682.69|5644.69|5682.97|5644.97|5682.69|5644.69|10
1607379290000|2020-12-07 22:14:50|5682.6|5644.6|5682.67|5644.67|5682.67|5644.67|5682.59|5644.59|9
1607379300000|2020-12-07 22:15:00|5682.63|5644.63|5682.61|5644.61|5682.76|5644.76|5682.6|5644.6|10
1607379310000|2020-12-07 22:15:10|5682.72|5644.72|5682.87|5644.87|5683.04|5645.04|5682.72|5644.72|9
1607379320000|2020-12-07 22:15:20|5682.71|5644.71|5682.43|5644.43|5682.71|5644.71|5682.32|5644.32|7
1607379330000|2020-12-07 22:15:30|5682.44|5644.44|5682.24|5644.24|5682.44|5644.44|5682.23|5644.23|7
1607379340000|2020-12-07 22:15:40|5682.2|5644.2|5682.29|5644.29|5682.39|5644.39|5682.19|5644.19|9
1607379350000|2020-12-07 22:15:50|5682.25|5644.25|5682.15|5644.15|5682.25|5644.25|5682.1|5644.1|7
1607379360000|2020-12-07 22:16:00|5682.16|5644.16|5682.44|5644.44|5682.44|5644.44|5682.16|5644.16|7
1607379370000|2020-12-07 22:16:10|5682.45|5644.45|5682.52|5644.52|5682.6|5644.6|5682.23|5644.23|10
1607379380000|2020-12-07 22:16:20|5682.53|5644.53|5682.57|5644.57|5682.73|5644.73|5682.48|5644.48|8
1607379390000|2020-12-07 22:16:30|5682.79|5644.79|5683.25|5645.25|5683.28|5645.28|5682.79|5644.79|9
1607379400000|2020-12-07 22:16:40|5683.24|5645.24|5684.25|5646.25|5684.43|5646.43|5683.24|5645.24|7
1607379410000|2020-12-07 22:16:50|5684.37|5646.37|5685.43|5647.43|5685.43|5647.43|5684.37|5646.37|10
1607379420000|2020-12-07 22:17:00|5685.35|5647.35|5685.88|5647.88|5685.88|5647.88|5685.35|5647.35|10
1607379430000|2020-12-07 22:17:10|5685.84|5647.84|5686.5|5648.5|5686.65|5648.65|5685.84|5647.84|9
1607379440000|2020-12-07 22:17:20|5686.61|5648.61|5686.85|5648.85|5686.85|5648.85|5686.2|5648.2|8
1607379450000|2020-12-07 22:17:30|5686.87|5648.87|5687.21|5649.21|5687.21|5649.21|5686.87|5648.87|8
1607379460000|2020-12-07 22:17:40|5687.3|5649.3|5688.02|5650.02|5688.02|5650.02|5687.3|5649.3|10
1607379470000|2020-12-07 22:17:50|5688.04|5650.04|5688.46|5650.46|5688.46|5650.46|5688.04|5650.04|9
1607379480000|2020-12-07 22:18:00|5688.47|5650.47|5689.19|5651.19|5689.19|5651.19|5688.47|5650.47|9
1607379490000|2020-12-07 22:18:10|5689.18|5651.18|5689.63|5651.63|5689.63|5651.63|5689.18|5651.18|8
1607379500000|2020-12-07 22:18:20|5689.62|5651.62|5689.96|5651.96|5689.97|5651.97|5689.58|5651.58|10
1607379510000|2020-12-07 22:18:30|5689.98|5651.98|5690.59|5652.59|5690.59|5652.59|5689.98|5651.98|10
1607379520000|2020-12-07 22:18:40|5690.56|5652.56|5690.89|5652.89|5690.98|5652.98|5690.56|5652.56|10
1607379530000|2020-12-07 22:18:50|5690.78|5652.78|5690.65|5652.65|5690.8|5652.8|5690.46|5652.46|8
1607379540000|2020-12-07 22:19:00|5690.66|5652.66|5690.66|5652.66|5690.72|5652.72|5690.51|5652.51|7
1607379550000|2020-12-07 22:19:10|5690.68|5652.68|5690.57|5652.57|5690.69|5652.69|5690.53|5652.53|10
1607379560000|2020-12-07 22:19:20|5690.53|5652.53|5690.06|5652.06|5690.53|5652.53|5690.03|5652.03|9
1607379570000|2020-12-07 22:19:30|5690.21|5652.21|5689.87|5651.87|5690.26|5652.26|5689.85|5651.85|10
1607379580000|2020-12-07 22:19:40|5689.9|5651.9|5690.06|5652.06|5690.19|5652.19|5689.9|5651.9|10
1607379590000|2020-12-07 22:19:50|5689.97|5651.97|5689.82|5651.82|5689.97|5651.97|5689.76|5651.76|9
1607379600000|2020-12-07 22:20:00|5689.83|5651.83|5689.31|5651.31|5689.83|5651.83|5689.31|5651.31|9
1607379610000|2020-12-07 22:20:10|5689.17|5651.17|5689.4|5651.4|5689.43|5651.43|5688.84|5650.84|10
1607379620000|2020-12-07 22:20:20|5689.28|5651.28|5689.49|5651.49|5689.49|5651.49|5689.27|5651.27|9
1607379630000|2020-12-07 22:20:30|5689.54|5651.54|5689.55|5651.55|5689.64|5651.64|5689.41|5651.41|9
1607379640000|2020-12-07 22:20:40|5689.47|5651.47|5689.38|5651.38|5689.49|5651.49|5689.38|5651.38|8
1607379650000|2020-12-07 22:20:50|5689.47|5651.47|5689.29|5651.29|5689.49|5651.49|5689.29|5651.29|10
1607379660000|2020-12-07 22:21:00|5689.06|5651.06|5689.19|5651.19|5689.29|5651.29|5689.06|5651.06|10
1607379670000|2020-12-07 22:21:10|5689.34|5651.34|5689.57|5651.57|5689.61|5651.61|5689.31|5651.31|9
1607379680000|2020-12-07 22:21:20|5689.49|5651.49|5689.11|5651.11|5689.49|5651.49|5689.1|5651.1|8
1607379690000|2020-12-07 22:21:30|5689.07|5651.07|5689.35|5651.35|5689.35|5651.35|5689.02|5651.02|10
1607379700000|2020-12-07 22:21:40|5689.37|5651.37|5689.4|5651.4|5689.4|5651.4|5688.91|5650.91|9
1607379710000|2020-12-07 22:21:50|5689.2|5651.2|5689.29|5651.29|5689.44|5651.44|5689.18|5651.18|9
1607379720000|2020-12-07 22:22:00|5689.3|5651.3|5689.7|5651.7|5689.7|5651.7|5689.25|5651.25|10
1607379730000|2020-12-07 22:22:10|5689.73|5651.73|5689.53|5651.53|5689.73|5651.73|5689.53|5651.53|8
1607379740000|2020-12-07 22:22:20|5689.44|5651.44|5689.15|5651.15|5689.44|5651.44|5689.06|5651.06|9
1607379750000|2020-12-07 22:22:30|5689.45|5651.45|5689.46|5651.46|5689.61|5651.61|5689.43|5651.43|9
1607379760000|2020-12-07 22:22:40|5689.67|5651.67|5689.58|5651.58|5689.67|5651.67|5689.5|5651.5|5
1607379770000|2020-12-07 22:22:50|5689.57|5651.57|5689.5|5651.5|5689.66|5651.66|5689.42|5651.42|10
1607379780000|2020-12-07 22:23:00|5689.55|5651.55|5689.87|5651.87|5690.1|5652.1|5689.55|5651.55|8
1607379790000|2020-12-07 22:23:10|5689.89|5651.89|5690.03|5652.03|5690.03|5652.03|5689.86|5651.86|10
1607379800000|2020-12-07 22:23:20|5690.07|5652.07|5689.93|5651.93|5690.17|5652.17|5689.86|5651.86|9
1607379810000|2020-12-07 22:23:30|5689.85|5651.85|5690.17|5652.17|5690.19|5652.19|5689.72|5651.72|10
1607379820000|2020-12-07 22:23:40|5690.19|5652.19|5690.41|5652.41|5690.41|5652.41|5690.06|5652.06|10
1607379830000|2020-12-07 22:23:50|5690.44|5652.44|5690.87|5652.87|5690.87|5652.87|5690.44|5652.44|10
1607379840000|2020-12-07 22:24:00|5690.88|5652.88|5690.83|5652.83|5691.02|5653.02|5690.83|5652.83|9
1607379850000|2020-12-07 22:24:10|5690.85|5652.85|5690.92|5652.92|5690.95|5652.95|5690.74|5652.74|8
1607379860000|2020-12-07 22:24:20|5690.88|5652.88|5691.08|5653.08|5691.08|5653.08|5690.88|5652.88|7
1607379870000|2020-12-07 22:24:30|5691.02|5653.02|5691.16|5653.16|5691.17|5653.17|5690.94|5652.94|9
1607379880000|2020-12-07 22:24:40|5691.23|5653.23|5691.13|5653.13|5691.28|5653.28|5691.04|5653.04|8
1607379890000|2020-12-07 22:24:50|5691.2|5653.2|5691.31|5653.31|5691.31|5653.31|5691.14|5653.14|9
1607379900000|2020-12-07 22:25:00|5691.37|5653.37|5691.61|5653.61|5691.87|5653.87|5691.37|5653.37|10
1607379910000|2020-12-07 22:25:10|5691.6|5653.6|5691.85|5653.85|5691.93|5653.93|5691.6|5653.6|8
1607379920000|2020-12-07 22:25:20|5691.8|5653.8|5691.67|5653.67|5691.8|5653.8|5691.43|5653.43|9
1607379930000|2020-12-07 22:25:30|5691.66|5653.66|5691.83|5653.83|5691.89|5653.89|5691.57|5653.57|9
1607379940000|2020-12-07 22:25:40|5691.82|5653.82|5691.68|5653.68|5691.92|5653.92|5691.63|5653.63|10
1607379950000|2020-12-07 22:25:50|5691.65|5653.65|5691.64|5653.64|5691.66|5653.66|5691.61|5653.61|7
1607379960000|2020-12-07 22:26:00|5691.57|5653.57|5691.76|5653.76|5691.76|5653.76|5691.39|5653.39|10
1607379970000|2020-12-07 22:26:10|5691.8|5653.8|5692.12|5654.12|5692.18|5654.18|5691.8|5653.8|8
1607379980000|2020-12-07 22:26:20|5692.14|5654.14|5692.09|5654.09|5692.27|5654.27|5692.01|5654.01|9
1607379990000|2020-12-07 22:26:30|5692.12|5654.12|5692.11|5654.11|5692.14|5654.14|5692.07|5654.07|8
1607380000000|2020-12-07 22:26:40|5691.96|5653.96|5692.21|5654.21|5692.28|5654.28|5691.96|5653.96|10
1607380010000|2020-12-07 22:26:50|5692.2|5654.2|5692.1|5654.1|5692.2|5654.2|5691.88|5653.88|7
1607380020000|2020-12-07 22:27:00|5692.17|5654.17|5691.64|5653.64|5692.18|5654.18|5691.57|5653.57|9
1607380030000|2020-12-07 22:27:10|5691.68|5653.68|5691.48|5653.48|5691.79|5653.79|5691.48|5653.48|9
1607380040000|2020-12-07 22:27:20|5691.54|5653.54|5691.38|5653.38|5691.77|5653.77|5691.38|5653.38|9
1607380050000|2020-12-07 22:27:30|5691.32|5653.32|5691.09|5653.09|5691.34|5653.34|5691.08|5653.08|10
1607380060000|2020-12-07 22:27:40|5691.06|5653.06|5691.05|5653.05|5691.32|5653.32|5691.02|5653.02|9
1607380070000|2020-12-07 22:27:50|5691.09|5653.09|5691.24|5653.24|5691.24|5653.24|5691.09|5653.09|6
1607380080000|2020-12-07 22:28:00|5691.44|5653.44|5691.42|5653.42|5691.67|5653.67|5691.42|5653.42|9
1607380090000|2020-12-07 22:28:10|5691.39|5653.39|5691.11|5653.11|5691.39|5653.39|5691.03|5653.03|10
1607380100000|2020-12-07 22:28:20|5691.17|5653.17|5691.08|5653.08|5691.29|5653.29|5690.93|5652.93|9
1607380110000|2020-12-07 22:28:30|5691.1|5653.1|5691.19|5653.19|5691.37|5653.37|5691|5653|10
1607380120000|2020-12-07 22:28:40|5691.2|5653.2|5690.42|5652.42|5691.2|5653.2|5690.42|5652.42|10
1607380130000|2020-12-07 22:28:50|5690.41|5652.41|5689.66|5651.66|5690.41|5652.41|5689.66|5651.66|10
1607380140000|2020-12-07 22:29:00|5689.5|5651.5|5688.36|5650.36|5689.5|5651.5|5688.31|5650.31|10
1607380150000|2020-12-07 22:29:10|5688.34|5650.34|5687.96|5649.96|5688.36|5650.36|5687.96|5649.96|9
1607380160000|2020-12-07 22:29:20|5687.94|5649.94|5687.09|5649.09|5687.94|5649.94|5687.09|5649.09|10
1607380170000|2020-12-07 22:29:30|5686.99|5648.99|5686.22|5648.22|5686.99|5648.99|5686.22|5648.22|10
1607380180000|2020-12-07 22:29:40|5686.37|5648.37|5685.19|5647.19|5686.57|5648.57|5685.19|5647.19|9
1607380190000|2020-12-07 22:29:50|5685.32|5647.32|5684.35|5646.35|5685.47|5647.47|5684.35|5646.35|10
1607380200000|2020-12-07 22:30:00|5684.3|5646.3|5683.61|5645.61|5684.34|5646.34|5683.45|5645.45|10
1607380210000|2020-12-07 22:30:10|5683.48|5645.48|5683.5|5645.5|5683.79|5645.79|5683.2|5645.2|9
1607380220000|2020-12-07 22:30:20|5683.35|5645.35|5682.95|5644.95|5683.35|5645.35|5682.95|5644.95|10
1607380230000|2020-12-07 22:30:30|5682.9|5644.9|5682.16|5644.16|5682.9|5644.9|5682.03|5644.03|9
1607380240000|2020-12-07 22:30:40|5682.11|5644.11|5681.67|5643.67|5682.11|5644.11|5681.63|5643.63|8
1607380250000|2020-12-07 22:30:50|5681.59|5643.59|5681.3|5643.3|5681.59|5643.59|5681.27|5643.27|10
1607380260000|2020-12-07 22:31:00|5681.31|5643.31|5681.13|5643.13|5681.31|5643.31|5680.97|5642.97|9
1607380270000|2020-12-07 22:31:10|5681.15|5643.15|5680.86|5642.86|5681.15|5643.15|5680.8|5642.8|10
1607380280000|2020-12-07 22:31:20|5680.81|5642.81|5681.04|5643.04|5681.06|5643.06|5680.81|5642.81|8
1607380290000|2020-12-07 22:31:30|5681.08|5643.08|5681.18|5643.18|5681.2|5643.2|5681.03|5643.03|9
1607380300000|2020-12-07 22:31:40|5681.16|5643.16|5681.15|5643.15|5681.28|5643.28|5681.09|5643.09|10
1607380310000|2020-12-07 22:31:50|5681.23|5643.23|5680.63|5642.63|5681.23|5643.23|5680.6|5642.6|10
1607380320000|2020-12-07 22:32:00|5680.75|5642.75|5680.63|5642.63|5680.79|5642.79|5680.59|5642.59|9
1607380330000|2020-12-07 22:32:10|5680.73|5642.73|5680.81|5642.81|5680.81|5642.81|5680.67|5642.67|9
1607380340000|2020-12-07 22:32:20|5680.74|5642.74|5680.09|5642.09|5680.75|5642.75|5679.99|5641.99|10
1607380350000|2020-12-07 22:32:30|5680.17|5642.17|5680.03|5642.03|5680.17|5642.17|5680.03|5642.03|9
1607380360000|2020-12-07 22:32:40|5680.09|5642.09|5680.6|5642.6|5680.68|5642.68|5680.09|5642.09|8
1607380370000|2020-12-07 22:32:50|5680.68|5642.68|5680.78|5642.78|5680.78|5642.78|5680.64|5642.64|10
1607380380000|2020-12-07 22:33:00|5680.89|5642.89|5680.94|5642.94|5681.1|5643.1|5680.89|5642.89|9
1607380390000|2020-12-07 22:33:10|5680.88|5642.88|5681.63|5643.63|5681.63|5643.63|5680.88|5642.88|9
1607380400000|2020-12-07 22:33:20|5681.79|5643.79|5682.81|5644.81|5682.81|5644.81|5681.79|5643.79|8
1607380410000|2020-12-07 22:33:30|5682.84|5644.84|5683.93|5645.93|5683.96|5645.96|5682.77|5644.77|10
1607380420000|2020-12-07 22:33:40|5683.92|5645.92|5684.62|5646.62|5684.62|5646.62|5683.91|5645.91|10
1607380430000|2020-12-07 22:33:50|5684.8|5646.8|5685.71|5647.71|5685.71|5647.71|5684.8|5646.8|9
1607380440000|2020-12-07 22:34:00|5685.96|5647.96|5686.03|5648.03|5686.07|5648.07|5685.88|5647.88|10
1607380450000|2020-12-07 22:34:10|5686.14|5648.14|5686.14|5648.14|5686.18|5648.18|5685.99|5647.99|10
1607380460000|2020-12-07 22:34:20|5686.42|5648.42|5686.25|5648.25|5686.44|5648.44|5686.25|5648.25|9
1607380470000|2020-12-07 22:34:30|5686.32|5648.32|5687.18|5649.18|5687.18|5649.18|5686.32|5648.32|10
1607380480000|2020-12-07 22:34:40|5687.22|5649.22|5687.51|5649.51|5687.57|5649.57|5687.22|5649.22|10
1607380490000|2020-12-07 22:34:50|5687.5|5649.5|5687.87|5649.87|5687.87|5649.87|5687.42|5649.42|9
1607380500000|2020-12-07 22:35:00|5687.2|5649.2|5686.39|5648.39|5687.34|5649.34|5686.39|5648.39|9
1607380510000|2020-12-07 22:35:10|5686.31|5648.31|5686.51|5648.51|5686.56|5648.56|5686.13|5648.13|10
1607380520000|2020-12-07 22:35:20|5686.54|5648.54|5686.62|5648.62|5686.64|5648.64|5686.39|5648.39|8
1607380530000|2020-12-07 22:35:30|5686.48|5648.48|5686.29|5648.29|5686.67|5648.67|5686.29|5648.29|8
1607380540000|2020-12-07 22:35:40|5686.3|5648.3|5686.23|5648.23|5686.34|5648.34|5686.2|5648.2|10
1607380550000|2020-12-07 22:35:50|5686.27|5648.27|5686.35|5648.35|5686.35|5648.35|5686.15|5648.15|9
1607380560000|2020-12-07 22:36:00|5686.33|5648.33|5685.94|5647.94|5686.33|5648.33|5685.94|5647.94|8
1607380570000|2020-12-07 22:36:10|5685.85|5647.85|5685.51|5647.51|5685.89|5647.89|5685.46|5647.46|10
1607380580000|2020-12-07 22:36:20|5685.47|5647.47|5685.49|5647.49|5685.6|5647.6|5685.15|5647.15|9
1607380590000|2020-12-07 22:36:30|5685.43|5647.43|5685.08|5647.08|5685.46|5647.46|5685.08|5647.08|9
1607380600000|2020-12-07 22:36:40|5685.19|5647.19|5684.57|5646.57|5685.19|5647.19|5684.46|5646.46|10
1607380610000|2020-12-07 22:36:50|5684.43|5646.43|5684.1|5646.1|5684.43|5646.43|5684.03|5646.03|9
1607380620000|2020-12-07 22:37:00|5684.33|5646.33|5684.03|5646.03|5684.33|5646.33|5683.89|5645.89|8
1607380630000|2020-12-07 22:37:10|5684.04|5646.04|5683.88|5645.88|5684.04|5646.04|5683.73|5645.73|9
1607380640000|2020-12-07 22:37:20|5683.81|5645.81|5683.75|5645.75|5683.81|5645.81|5683.65|5645.65|9
1607380650000|2020-12-07 22:37:30|5683.66|5645.66|5683.61|5645.61|5683.82|5645.82|5683.53|5645.53|10
1607380660000|2020-12-07 22:37:40|5683.59|5645.59|5682.88|5644.88|5683.6|5645.6|5682.88|5644.88|8
1607380670000|2020-12-07 22:37:50|5682.73|5644.73|5682.86|5644.86|5682.93|5644.93|5682.69|5644.69|10
1607380680000|2020-12-07 22:38:00|5682.78|5644.78|5682.63|5644.63|5682.8|5644.8|5682.63|5644.63|9
1607380690000|2020-12-07 22:38:10|5682.66|5644.66|5682.7|5644.7|5682.71|5644.71|5682.45|5644.45|9
1607380700000|2020-12-07 22:38:20|5682.67|5644.67|5682.53|5644.53|5682.67|5644.67|5682.51|5644.51|8
1607380710000|2020-12-07 22:38:30|5682.4|5644.4|5682.4|5644.4|5682.4|5644.4|5682.24|5644.24|10
1607380720000|2020-12-07 22:38:40|5682.63|5644.63|5683.18|5645.18|5683.18|5645.18|5682.63|5644.63|10
1607380730000|2020-12-07 22:38:50|5683.41|5645.41|5684.08|5646.08|5684.08|5646.08|5683.41|5645.41|10
1607380740000|2020-12-07 22:39:00|5684.13|5646.13|5684.63|5646.63|5684.74|5646.74|5684.13|5646.13|10
1607380750000|2020-12-07 22:39:10|5684.68|5646.68|5684.84|5646.84|5685.01|5647.01|5684.52|5646.52|10
1607380760000|2020-12-07 22:39:20|5684.88|5646.88|5684.55|5646.55|5685|5647|5684.55|5646.55|10
1607380770000|2020-12-07 22:39:30|5684.88|5646.88|5684.82|5646.82|5685.14|5647.14|5684.81|5646.81|10
1607380780000|2020-12-07 22:39:40|5684.75|5646.75|5684.89|5646.89|5685.01|5647.01|5684.75|5646.75|8
1607380790000|2020-12-07 22:39:50|5684.95|5646.95|5685.45|5647.45|5685.45|5647.45|5684.95|5646.95|10
1607380800000|2020-12-07 22:40:00|5685.34|5647.34|5685.25|5647.25|5685.39|5647.39|5685.15|5647.15|9
1607380810000|2020-12-07 22:40:10|5685.49|5647.49|5685.35|5647.35|5685.49|5647.49|5685.33|5647.33|10
1607380820000|2020-12-07 22:40:20|5685.36|5647.36|5685.53|5647.53|5685.69|5647.69|5685.36|5647.36|10
1607380830000|2020-12-07 22:40:30|5685.54|5647.54|5685.1|5647.1|5685.54|5647.54|5685.02|5647.02|10
1607380840000|2020-12-07 22:40:40|5685.16|5647.16|5685.3|5647.3|5685.31|5647.31|5685.16|5647.16|8
1607380850000|2020-12-07 22:40:50|5685.27|5647.27|5685.25|5647.25|5685.48|5647.48|5685.03|5647.03|10
1607380860000|2020-12-07 22:41:00|5685.28|5647.28|5685.23|5647.23|5685.34|5647.34|5685.2|5647.2|8
1607380870000|2020-12-07 22:41:10|5685.02|5647.02|5684.81|5646.81|5685.02|5647.02|5684.73|5646.73|9
1607380880000|2020-12-07 22:41:20|5684.83|5646.83|5685.21|5647.21|5685.32|5647.32|5684.83|5646.83|10
1607380890000|2020-12-07 22:41:30|5685.16|5647.16|5684.81|5646.81|5685.16|5647.16|5684.81|5646.81|9
1607380900000|2020-12-07 22:41:40|5684.86|5646.86|5684.96|5646.96|5685.03|5647.03|5684.81|5646.81|9
1607380910000|2020-12-07 22:41:50|5684.85|5646.85|5684.66|5646.66|5684.85|5646.85|5684.49|5646.49|10
1607380920000|2020-12-07 22:42:00|5684.67|5646.67|5685.46|5647.46|5685.54|5647.54|5684.67|5646.67|10
1607380930000|2020-12-07 22:42:10|5685.47|5647.47|5686.09|5648.09|5686.09|5648.09|5685.4|5647.4|10
1607380940000|2020-12-07 22:42:20|5686.13|5648.13|5685.69|5647.69|5686.13|5648.13|5685.69|5647.69|10
1607380950000|2020-12-07 22:42:30|5685.5|5647.5|5685.48|5647.48|5685.57|5647.57|5685.39|5647.39|9
1607380960000|2020-12-07 22:42:40|5685.43|5647.43|5685.19|5647.19|5685.66|5647.66|5685.19|5647.19|9
1607380970000|2020-12-07 22:42:50|5685.29|5647.29|5685.62|5647.62|5685.66|5647.66|5685.27|5647.27|10
1607380980000|2020-12-07 22:43:00|5685.48|5647.48|5685.2|5647.2|5685.52|5647.52|5685.2|5647.2|8
1607380990000|2020-12-07 22:43:10|5685.3|5647.3|5686.07|5648.07|5686.09|5648.09|5685.3|5647.3|10
1607381000000|2020-12-07 22:43:20|5686.15|5648.15|5686.78|5648.78|5687.01|5649.01|5686.15|5648.15|10
1607381010000|2020-12-07 22:43:30|5686.71|5648.71|5686.85|5648.85|5687.12|5649.12|5686.71|5648.71|10
1607381020000|2020-12-07 22:43:40|5686.9|5648.9|5687.06|5649.06|5687.08|5649.08|5686.87|5648.87|10
1607381030000|2020-12-07 22:43:50|5686.98|5648.98|5687.26|5649.26|5687.26|5649.26|5686.95|5648.95|9
1607381040000|2020-12-07 22:44:00|5687.25|5649.25|5686.77|5648.77|5687.25|5649.25|5686.71|5648.71|8
1607381050000|2020-12-07 22:44:10|5686.99|5648.99|5687.07|5649.07|5687.25|5649.25|5686.99|5648.99|8
1607381060000|2020-12-07 22:44:20|5687.16|5649.16|5687.18|5649.18|5687.22|5649.22|5687.04|5649.04|9
1607381070000|2020-12-07 22:44:30|5687.2|5649.2|5687.06|5649.06|5687.2|5649.2|5686.89|5648.89|10
1607381080000|2020-12-07 22:44:40|5687.13|5649.13|5686.93|5648.93|5687.2|5649.2|5686.93|5648.93|9
1607381090000|2020-12-07 22:44:50|5687.03|5649.03|5687.03|5649.03|5687.03|5649.03|5686.77|5648.77|10
1607381100000|2020-12-07 22:45:00|5687.07|5649.07|5687.22|5649.22|5687.26|5649.26|5687.07|5649.07|8
1607381110000|2020-12-07 22:45:10|5687.27|5649.27|5687.04|5649.04|5687.27|5649.27|5687.04|5649.04|9
1607381120000|2020-12-07 22:45:20|5687.42|5649.42|5687.34|5649.34|5687.52|5649.52|5687.32|5649.32|10
1607381130000|2020-12-07 22:45:30|5687.28|5649.28|5687.41|5649.41|5687.43|5649.43|5687.2|5649.2|7
1607381140000|2020-12-07 22:45:40|5687.39|5649.39|5687.14|5649.14|5687.48|5649.48|5687.14|5649.14|10
1607381150000|2020-12-07 22:45:50|5687.28|5649.28|5687.31|5649.31|5687.47|5649.47|5687.28|5649.28|9
1607381160000|2020-12-07 22:46:00|5687.3|5649.3|5687.15|5649.15|5687.57|5649.57|5687.15|5649.15|8
1607381170000|2020-12-07 22:46:10|5687.28|5649.28|5687.98|5649.98|5687.98|5649.98|5687.27|5649.27|9
1607381180000|2020-12-07 22:46:20|5688.03|5650.03|5687.97|5649.97|5688.03|5650.03|5687.73|5649.73|8
1607381190000|2020-12-07 22:46:30|5688.23|5650.23|5688|5650|5688.35|5650.35|5688|5650|9
1607381200000|2020-12-07 22:46:40|5688.1|5650.1|5687.99|5649.99|5688.2|5650.2|5687.88|5649.88|9
1607381210000|2020-12-07 22:46:50|5687.83|5649.83|5688.02|5650.02|5688.03|5650.03|5687.73|5649.73|9
1607381220000|2020-12-07 22:47:00|5687.97|5649.97|5687.99|5649.99|5687.99|5649.99|5687.9|5649.9|10
1607381230000|2020-12-07 22:47:10|5687.95|5649.95|5687.93|5649.93|5687.95|5649.95|5687.81|5649.81|7
1607381240000|2020-12-07 22:47:20|5687.9|5649.9|5687.91|5649.91|5688.03|5650.03|5687.83|5649.83|10
1607381250000|2020-12-07 22:47:30|5687.93|5649.93|5688.28|5650.28|5688.28|5650.28|5687.93|5649.93|9
1607381260000|2020-12-07 22:47:40|5688.32|5650.32|5688.5|5650.5|5688.5|5650.5|5688.31|5650.31|9
1607381270000|2020-12-07 22:47:50|5688.62|5650.62|5688.5|5650.5|5688.62|5650.62|5688.35|5650.35|9
1607381280000|2020-12-07 22:48:00|5688.49|5650.49|5688.48|5650.48|5688.49|5650.49|5688.24|5650.24|10
1607381290000|2020-12-07 22:48:10|5688.49|5650.49|5688.42|5650.42|5688.58|5650.58|5688.41|5650.41|7
1607381300000|2020-12-07 22:48:20|5688.4|5650.4|5688.44|5650.44|5688.63|5650.63|5688.4|5650.4|8
1607381310000|2020-12-07 22:48:30|5688.37|5650.37|5688.43|5650.43|5688.5|5650.5|5688.18|5650.18|10
1607381320000|2020-12-07 22:48:40|5688.37|5650.37|5687.73|5649.73|5688.37|5650.37|5687.73|5649.73|10
1607381330000|2020-12-07 22:48:50|5687.74|5649.74|5687.86|5649.86|5687.98|5649.98|5687.74|5649.74|10
1607381340000|2020-12-07 22:49:00|5687.83|5649.83|5687.34|5649.34|5687.83|5649.83|5687.34|5649.34|10
1607381350000|2020-12-07 22:49:10|5687.38|5649.38|5687.75|5649.75|5687.75|5649.75|5687.23|5649.23|10
1607381360000|2020-12-07 22:49:20|5687.61|5649.61|5687.86|5649.86|5687.86|5649.86|5687.61|5649.61|9
1607381370000|2020-12-07 22:49:30|5687.87|5649.87|5687.67|5649.67|5687.87|5649.87|5687.65|5649.65|9
1607381380000|2020-12-07 22:49:40|5687.49|5649.49|5687.54|5649.54|5687.54|5649.54|5687.19|5649.19|9
1607381390000|2020-12-07 22:49:50|5687.6|5649.6|5687.71|5649.71|5687.71|5649.71|5687.56|5649.56|10
1607381400000|2020-12-07 22:50:00|5687.53|5649.53|5687.73|5649.73|5687.73|5649.73|5687.38|5649.38|8
1607381410000|2020-12-07 22:50:10|5687.69|5649.69|5687.85|5649.85|5687.9|5649.9|5687.69|5649.69|10
1607381420000|2020-12-07 22:50:20|5687.9|5649.9|5688.17|5650.17|5688.19|5650.19|5687.9|5649.9|8
1607381430000|2020-12-07 22:50:30|5688.1|5650.1|5688.06|5650.06|5688.13|5650.13|5687.98|5649.98|9
1607381440000|2020-12-07 22:50:40|5688.03|5650.03|5687.74|5649.74|5688.13|5650.13|5687.74|5649.74|8
1607381450000|2020-12-07 22:50:50|5687.8|5649.8|5688.09|5650.09|5688.1|5650.1|5687.79|5649.79|8
1607381460000|2020-12-07 22:51:00|5688.03|5650.03|5688.07|5650.07|5688.08|5650.08|5687.74|5649.74|8
1607381470000|2020-12-07 22:51:10|5687.95|5649.95|5687.54|5649.54|5687.95|5649.95|5687.54|5649.54|10
1607381480000|2020-12-07 22:51:20|5687.56|5649.56|5687.06|5649.06|5687.56|5649.56|5687.06|5649.06|7
1607381490000|2020-12-07 22:51:30|5687.01|5649.01|5686.18|5648.18|5687.01|5649.01|5686.05|5648.05|10
1607381500000|2020-12-07 22:51:40|5686.26|5648.26|5686.51|5648.51|5686.51|5648.51|5686.26|5648.26|6
1607381510000|2020-12-07 22:51:50|5686.52|5648.52|5686.41|5648.41|5686.52|5648.52|5686.32|5648.32|9
1607381520000|2020-12-07 22:52:00|5686.43|5648.43|5685.81|5647.81|5686.43|5648.43|5685.81|5647.81|9
1607381530000|2020-12-07 22:52:10|5686.1|5648.1|5685.94|5647.94|5686.16|5648.16|5685.94|5647.94|9
1607381540000|2020-12-07 22:52:20|5686.04|5648.04|5686.34|5648.34|5686.34|5648.34|5686.04|5648.04|9
1607381550000|2020-12-07 22:52:30|5686.38|5648.38|5686.45|5648.45|5686.57|5648.57|5686.38|5648.38|10
1607381560000|2020-12-07 22:52:40|5686.44|5648.44|5686.31|5648.31|5686.58|5648.58|5686.28|5648.28|10
1607381570000|2020-12-07 22:52:50|5686.28|5648.28|5686.12|5648.12|5686.4|5648.4|5686.12|5648.12|10
1607381580000|2020-12-07 22:53:00|5686.21|5648.21|5686.47|5648.47|5686.58|5648.58|5686.21|5648.21|9
1607381590000|2020-12-07 22:53:10|5686.44|5648.44|5686.91|5648.91|5686.94|5648.94|5686.44|5648.44|9
1607381600000|2020-12-07 22:53:20|5686.95|5648.95|5687.42|5649.42|5687.42|5649.42|5686.93|5648.93|10
1607381610000|2020-12-07 22:53:30|5687.4|5649.4|5687.17|5649.17|5687.4|5649.4|5687.13|5649.13|9
1607381620000|2020-12-07 22:53:40|5687.15|5649.15|5687.02|5649.02|5687.15|5649.15|5686.92|5648.92|9
1607381630000|2020-12-07 22:53:50|5687.09|5649.09|5687.9|5649.9|5687.9|5649.9|5687.09|5649.09|9
1607381640000|2020-12-07 22:54:00|5687.92|5649.92|5688.44|5650.44|5688.44|5650.44|5687.92|5649.92|10
1607381650000|2020-12-07 22:54:10|5688.45|5650.45|5688.49|5650.49|5688.49|5650.49|5688.35|5650.35|10
1607381660000|2020-12-07 22:54:20|5688.45|5650.45|5688.53|5650.53|5688.53|5650.53|5688.23|5650.23|10
1607381670000|2020-12-07 22:54:30|5688.52|5650.52|5688.95|5650.95|5688.95|5650.95|5688.52|5650.52|9
1607381680000|2020-12-07 22:54:40|5689.12|5651.12|5689.61|5651.61|5689.61|5651.61|5689.05|5651.05|10
1607381690000|2020-12-07 22:54:50|5689.62|5651.62|5690.45|5652.45|5690.45|5652.45|5689.62|5651.62|10
1607381700000|2020-12-07 22:55:00|5690.59|5652.59|5691.01|5653.01|5691.01|5653.01|5690.59|5652.59|10
1607381710000|2020-12-07 22:55:10|5691.15|5653.15|5692.15|5654.15|5692.15|5654.15|5691.15|5653.15|9
1607381720000|2020-12-07 22:55:20|5692.12|5654.12|5692.34|5654.34|5692.57|5654.57|5692.09|5654.09|10
1607381730000|2020-12-07 22:55:30|5692.41|5654.41|5692.24|5654.24|5692.47|5654.47|5692.24|5654.24|10
1607381740000|2020-12-07 22:55:40|5692.27|5654.27|5692.49|5654.49|5692.49|5654.49|5692.27|5654.27|10
1607381750000|2020-12-07 22:55:50|5692.66|5654.66|5692.74|5654.74|5692.76|5654.76|5692.66|5654.66|8
1607381760000|2020-12-07 22:56:00|5692.93|5654.93|5692.59|5654.59|5692.97|5654.97|5692.52|5654.52|8
1607381770000|2020-12-07 22:56:10|5692.69|5654.69|5692.71|5654.71|5692.87|5654.87|5692.62|5654.62|10
1607381780000|2020-12-07 22:56:20|5692.79|5654.79|5691.8|5653.8|5692.79|5654.79|5691.8|5653.8|8
1607381790000|2020-12-07 22:56:30|5691.75|5653.75|5692.44|5654.44|5692.44|5654.44|5691.75|5653.75|10
1607381800000|2020-12-07 22:56:40|5692.41|5654.41|5692.23|5654.23|5692.49|5654.49|5692.04|5654.04|10
1607381810000|2020-12-07 22:56:50|5692.21|5654.21|5692.36|5654.36|5692.51|5654.51|5692.21|5654.21|10
1607381820000|2020-12-07 22:57:00|5692.33|5654.33|5693.02|5655.02|5693.02|5655.02|5692.33|5654.33|9
1607381830000|2020-12-07 22:57:10|5692.89|5654.89|5692.89|5654.89|5692.89|5654.89|5692.63|5654.63|10
1607381840000|2020-12-07 22:57:20|5692.9|5654.9|5692.83|5654.83|5693.19|5655.19|5692.83|5654.83|8
1607381850000|2020-12-07 22:57:30|5692.79|5654.79|5693.09|5655.09|5693.09|5655.09|5692.79|5654.79|10
1607381860000|2020-12-07 22:57:40|5693.12|5655.12|5693.16|5655.16|5693.16|5655.16|5693.05|5655.05|9
1607381870000|2020-12-07 22:57:50|5693.17|5655.17|5693.08|5655.08|5693.27|5655.27|5693.08|5655.08|9
1607381880000|2020-12-07 22:58:00|5693.12|5655.12|5693.13|5655.13|5693.15|5655.15|5693.03|5655.03|10
1607381890000|2020-12-07 22:58:10|5693.01|5655.01|5693.04|5655.04|5693.25|5655.25|5693.01|5655.01|10
1607381900000|2020-12-07 22:58:20|5693.2|5655.2|5693.37|5655.37|5693.4|5655.4|5693.05|5655.05|10
1607381910000|2020-12-07 22:58:30|5693.4|5655.4|5693.62|5655.62|5693.85|5655.85|5693.37|5655.37|9
1607381920000|2020-12-07 22:58:40|5693.63|5655.63|5693.36|5655.36|5693.65|5655.65|5693.36|5655.36|10
1607381930000|2020-12-07 22:58:50|5693.38|5655.38|5693.43|5655.43|5693.49|5655.49|5693.28|5655.28|8
1607381940000|2020-12-07 22:59:00|5693.39|5655.39|5693.42|5655.42|5693.42|5655.42|5693.18|5655.18|8
1607381950000|2020-12-07 22:59:10|5693.39|5655.39|5694.31|5656.31|5694.31|5656.31|5693.39|5655.39|10
1607381960000|2020-12-07 22:59:20|5694.3|5656.3|5694.29|5656.29|5694.42|5656.42|5694.26|5656.26|9
1607381970000|2020-12-07 22:59:30|5694.3|5656.3|5693.96|5655.96|5694.3|5656.3|5693.89|5655.89|9
1607381980000|2020-12-07 22:59:40|5693.94|5655.94|5693.86|5655.86|5694.04|5656.04|5693.85|5655.85|10
1607381990000|2020-12-07 22:59:50|5693.92|5655.92|5694.12|5656.12|5694.15|5656.15|5693.92|5655.92|9
1607382000000|2020-12-07 23:00:00|5694.17|5656.17|5694.39|5656.39|5694.41|5656.41|5694.17|5656.17|9
1607382010000|2020-12-07 23:00:10|5694.66|5656.66|5694.98|5656.98|5694.98|5656.98|5694.57|5656.57|9
1607382020000|2020-12-07 23:00:20|5694.95|5656.95|5695.58|5657.58|5695.58|5657.58|5694.95|5656.95|9
1607382030000|2020-12-07 23:00:30|5695.6|5657.6|5695.56|5657.56|5695.6|5657.6|5695.4|5657.4|7
1607382040000|2020-12-07 23:00:40|5695.58|5657.58|5695.36|5657.36|5695.81|5657.81|5695.36|5657.36|10
1607382050000|2020-12-07 23:00:50|5695.41|5657.41|5695.59|5657.59|5695.7|5657.7|5695.41|5657.41|9
1607382060000|2020-12-07 23:01:00|5695.49|5657.49|5695.58|5657.58|5695.76|5657.76|5695.49|5657.49|9
1607382070000|2020-12-07 23:01:10|5695.59|5657.59|5695.91|5657.91|5695.91|5657.91|5695.59|5657.59|8
1607382080000|2020-12-07 23:01:20|5695.59|5657.59|5695.45|5657.45|5695.68|5657.68|5695.45|5657.45|9
1607382090000|2020-12-07 23:01:30|5695.47|5657.47|5695.81|5657.81|5695.88|5657.88|5695.47|5657.47|9
1607382100000|2020-12-07 23:01:40|5695.84|5657.84|5695.86|5657.86|5695.94|5657.94|5695.84|5657.84|9
1607382110000|2020-12-07 23:01:50|5695.92|5657.92|5696.2|5658.2|5696.2|5658.2|5695.8|5657.8|10
1607382120000|2020-12-07 23:02:00|5696.18|5658.18|5696.14|5658.14|5696.25|5658.25|5696.12|5658.12|9
1607382130000|2020-12-07 23:02:10|5696.24|5658.24|5695.96|5657.96|5696.37|5658.37|5695.96|5657.96|10
1607382140000|2020-12-07 23:02:20|5696.1|5658.1|5695.91|5657.91|5696.22|5658.22|5695.86|5657.86|9
1607382150000|2020-12-07 23:02:30|5696|5658|5696|5658|5696|5658|5695.8|5657.8|10
1607382160000|2020-12-07 23:02:40|5696.01|5658.01|5696.04|5658.04|5696.22|5658.22|5696.01|5658.01|10
1607382170000|2020-12-07 23:02:50|5695.97|5657.97|5695.51|5657.51|5695.97|5657.97|5695.51|5657.51|10
1607382180000|2020-12-07 23:03:00|5695.53|5657.53|5695.1|5657.1|5695.53|5657.53|5695.1|5657.1|10
1607382190000|2020-12-07 23:03:10|5695.28|5657.28|5695.11|5657.11|5695.34|5657.34|5695.09|5657.09|9
1607382200000|2020-12-07 23:03:20|5695.18|5657.18|5695.39|5657.39|5695.43|5657.43|5695.17|5657.17|9
1607382210000|2020-12-07 23:03:30|5695.31|5657.31|5695.21|5657.21|5695.31|5657.31|5695.14|5657.14|8
1607382220000|2020-12-07 23:03:40|5695.22|5657.22|5695.11|5657.11|5695.26|5657.26|5694.93|5656.93|10
1607382230000|2020-12-07 23:03:50|5694.99|5656.99|5694.92|5656.92|5695.02|5657.02|5694.91|5656.91|9
1607382240000|2020-12-07 23:04:00|5694.91|5656.91|5694.06|5656.06|5694.91|5656.91|5694.04|5656.04|10
1607382250000|2020-12-07 23:04:10|5694.15|5656.15|5693.96|5655.96|5694.15|5656.15|5693.91|5655.91|9
1607382260000|2020-12-07 23:04:20|5693.94|5655.94|5694.23|5656.23|5694.34|5656.34|5693.94|5655.94|10
1607382270000|2020-12-07 23:04:30|5694.14|5656.14|5694.63|5656.63|5694.63|5656.63|5694.13|5656.13|9
1607382280000|2020-12-07 23:04:40|5694.61|5656.61|5694.51|5656.51|5694.81|5656.81|5694.51|5656.51|10
1607382290000|2020-12-07 23:04:50|5694.46|5656.46|5694.75|5656.75|5694.96|5656.96|5694.46|5656.46|8
1607382300000|2020-12-07 23:05:00|5694.41|5656.41|5693.55|5655.55|5694.55|5656.55|5693.55|5655.55|10
1607382310000|2020-12-07 23:05:10|5693.54|5655.54|5693.44|5655.44|5693.64|5655.64|5693.39|5655.39|10
1607382320000|2020-12-07 23:05:20|5693.49|5655.49|5693.41|5655.41|5693.56|5655.56|5693.22|5655.22|9
1607382330000|2020-12-07 23:05:30|5693.68|5655.68|5693.63|5655.63|5693.68|5655.68|5693.38|5655.38|10
1607382340000|2020-12-07 23:05:40|5693.44|5655.44|5693.17|5655.17|5693.44|5655.44|5693.16|5655.16|8
1607382350000|2020-12-07 23:05:50|5693.15|5655.15|5692.61|5654.61|5693.15|5655.15|5692.61|5654.61|9
1607382360000|2020-12-07 23:06:00|5692.6|5654.6|5692.4|5654.4|5692.69|5654.69|5692.4|5654.4|9
1607382370000|2020-12-07 23:06:10|5692.36|5654.36|5692.43|5654.43|5692.43|5654.43|5692.3|5654.3|9
1607382380000|2020-12-07 23:06:20|5692.4|5654.4|5692.18|5654.18|5692.4|5654.4|5692.18|5654.18|8
1607382390000|2020-12-07 23:06:30|5692.21|5654.21|5691.81|5653.81|5692.21|5654.21|5691.73|5653.73|9
1607382400000|2020-12-07 23:06:40|5691.8|5653.8|5691.56|5653.56|5691.8|5653.8|5691.5|5653.5|9
1607382410000|2020-12-07 23:06:50|5691.51|5653.51|5691.23|5653.23|5691.51|5653.51|5691.23|5653.23|7
1607382420000|2020-12-07 23:07:00|5691.39|5653.39|5691.02|5653.02|5691.43|5653.43|5691.02|5653.02|10
1607382430000|2020-12-07 23:07:10|5690.93|5652.93|5688.71|5650.71|5690.93|5652.93|5688.71|5650.71|10
1607382440000|2020-12-07 23:07:20|5688.68|5650.68|5687.49|5649.49|5688.76|5650.76|5687.41|5649.41|9
1607382450000|2020-12-07 23:07:30|5687.2|5649.2|5686.47|5648.47|5687.2|5649.2|5686.21|5648.21|10
1607382460000|2020-12-07 23:07:40|5686.34|5648.34|5686.42|5648.42|5686.5|5648.5|5686.1|5648.1|10
1607382470000|2020-12-07 23:07:50|5686.49|5648.49|5686.27|5648.27|5686.5|5648.5|5686.27|5648.27|9
1607382480000|2020-12-07 23:08:00|5686.22|5648.22|5686.13|5648.13|5686.35|5648.35|5686.13|5648.13|10
1607382490000|2020-12-07 23:08:10|5686.21|5648.21|5685.96|5647.96|5686.25|5648.25|5685.88|5647.88|10
1607382500000|2020-12-07 23:08:20|5685.95|5647.95|5685.3|5647.3|5685.95|5647.95|5685.3|5647.3|8
1607382510000|2020-12-07 23:08:30|5684.92|5646.92|5684.87|5646.87|5684.92|5646.92|5684.77|5646.77|10
1607382520000|2020-12-07 23:08:40|5684.99|5646.99|5685.08|5647.08|5685.43|5647.43|5684.99|5646.99|8
1607382530000|2020-12-07 23:08:50|5685.06|5647.06|5685.62|5647.62|5685.78|5647.78|5685.06|5647.06|10
1607382540000|2020-12-07 23:09:00|5685.3|5647.3|5685.56|5647.56|5685.56|5647.56|5685.22|5647.22|9
1607382550000|2020-12-07 23:09:10|5685.63|5647.63|5685.77|5647.77|5685.83|5647.83|5685.63|5647.63|9
1607382560000|2020-12-07 23:09:20|5685.75|5647.75|5685.74|5647.74|5685.79|5647.79|5685.58|5647.58|10
1607382570000|2020-12-07 23:09:30|5685.71|5647.71|5685.62|5647.62|5685.71|5647.71|5685.47|5647.47|8
1607382580000|2020-12-07 23:09:40|5685.71|5647.71|5685.62|5647.62|5685.72|5647.72|5685.6|5647.6|10
1607382590000|2020-12-07 23:09:50|5685.57|5647.57|5684.74|5646.74|5685.57|5647.57|5684.74|5646.74|10
1607382600000|2020-12-07 23:10:00|5684.95|5646.95|5685.06|5647.06|5685.08|5647.08|5684.84|5646.84|10
1607382610000|2020-12-07 23:10:10|5685.03|5647.03|5685.04|5647.04|5685.12|5647.12|5685.03|5647.03|7
1607382620000|2020-12-07 23:10:20|5684.96|5646.96|5685.79|5647.79|5685.79|5647.79|5684.96|5646.96|10
1607382630000|2020-12-07 23:10:30|5685.57|5647.57|5686.2|5648.2|5686.2|5648.2|5685.57|5647.57|10
1607382640000|2020-12-07 23:10:40|5686.26|5648.26|5686.66|5648.66|5686.66|5648.66|5686.26|5648.26|9
1607382650000|2020-12-07 23:10:50|5686.61|5648.61|5686.78|5648.78|5686.78|5648.78|5686.55|5648.55|8
1607382660000|2020-12-07 23:11:00|5686.97|5648.97|5686.7|5648.7|5687|5649|5686.69|5648.69|10
1607382670000|2020-12-07 23:11:10|5686.72|5648.72|5685.76|5647.76|5686.72|5648.72|5685.76|5647.76|10
1607382680000|2020-12-07 23:11:20|5685.94|5647.94|5684.79|5646.79|5685.94|5647.94|5684.79|5646.79|10
1607382690000|2020-12-07 23:11:30|5684.59|5646.59|5684.65|5646.65|5684.83|5646.83|5684.58|5646.58|9
1607382700000|2020-12-07 23:11:40|5684.6|5646.6|5684.51|5646.51|5684.7|5646.7|5684.51|5646.51|10
1607382710000|2020-12-07 23:11:50|5684.49|5646.49|5684.17|5646.17|5684.59|5646.59|5684.17|5646.17|8
1607382720000|2020-12-07 23:12:00|5684.15|5646.15|5683.69|5645.69|5684.21|5646.21|5683.69|5645.69|9
1607382730000|2020-12-07 23:12:10|5683.63|5645.63|5683.31|5645.31|5683.63|5645.63|5683.09|5645.09|8
1607382740000|2020-12-07 23:12:20|5683.18|5645.18|5683.15|5645.15|5683.26|5645.26|5682.96|5644.96|9
1607382750000|2020-12-07 23:12:30|5683.14|5645.14|5682.88|5644.88|5683.14|5645.14|5682.77|5644.77|9
1607382760000|2020-12-07 23:12:40|5682.84|5644.84|5682.62|5644.62|5682.84|5644.84|5682.62|5644.62|10
1607382770000|2020-12-07 23:12:50|5682.61|5644.61|5682.68|5644.68|5682.76|5644.76|5682.61|5644.61|9
1607382780000|2020-12-07 23:13:00|5682.56|5644.56|5681.75|5643.75|5682.61|5644.61|5681.67|5643.67|9
1607382790000|2020-12-07 23:13:10|5681.69|5643.69|5681.29|5643.29|5681.69|5643.69|5681.15|5643.15|10
1607382800000|2020-12-07 23:13:20|5681.28|5643.28|5681.87|5643.87|5681.87|5643.87|5681.22|5643.22|10
1607382810000|2020-12-07 23:13:30|5682.29|5644.29|5682.47|5644.47|5682.51|5644.51|5682.29|5644.29|10
1607382820000|2020-12-07 23:13:40|5682.5|5644.5|5682.49|5644.49|5682.76|5644.76|5682.47|5644.47|9
1607382830000|2020-12-07 23:13:50|5682.47|5644.47|5682.3|5644.3|5682.56|5644.56|5682.3|5644.3|10
1607382840000|2020-12-07 23:14:00|5682.34|5644.34|5682.72|5644.72|5682.72|5644.72|5682.34|5644.34|10
1607382850000|2020-12-07 23:14:10|5682.59|5644.59|5683.05|5645.05|5683.1|5645.1|5682.5|5644.5|10
1607382860000|2020-12-07 23:14:20|5683.1|5645.1|5684.05|5646.05|5684.06|5646.06|5683.1|5645.1|10
1607382870000|2020-12-07 23:14:30|5684.34|5646.34|5683.99|5645.99|5684.5|5646.5|5683.99|5645.99|10
1607382880000|2020-12-07 23:14:40|5683.98|5645.98|5683.64|5645.64|5683.98|5645.98|5683.58|5645.58|10
1607382890000|2020-12-07 23:14:50|5683.74|5645.74|5683.92|5645.92|5683.93|5645.93|5683.74|5645.74|10
1607382900000|2020-12-07 23:15:00|5683.93|5645.93|5683.44|5645.44|5683.93|5645.93|5683.17|5645.17|8
1607382910000|2020-12-07 23:15:10|5683.41|5645.41|5682.81|5644.81|5683.41|5645.41|5682.81|5644.81|10
1607382920000|2020-12-07 23:15:20|5682.74|5644.74|5682.03|5644.03|5682.74|5644.74|5682.03|5644.03|10
1607382930000|2020-12-07 23:15:30|5682.14|5644.14|5681.99|5643.99|5682.21|5644.21|5681.99|5643.99|9
1607382940000|2020-12-07 23:15:40|5681.96|5643.96|5682.02|5644.02|5682.16|5644.16|5681.96|5643.96|8
1607382950000|2020-12-07 23:15:50|5682.21|5644.21|5681.89|5643.89|5682.33|5644.33|5681.88|5643.88|8
1607382960000|2020-12-07 23:16:00|5681.93|5643.93|5681.88|5643.88|5681.93|5643.93|5681.76|5643.76|10
1607382970000|2020-12-07 23:16:10|5681.82|5643.82|5681.67|5643.67|5681.88|5643.88|5681.65|5643.65|10
1607382980000|2020-12-07 23:16:20|5681.68|5643.68|5681.83|5643.83|5681.91|5643.91|5681.68|5643.68|9
1607382990000|2020-12-07 23:16:30|5681.69|5643.69|5681.81|5643.81|5681.94|5643.94|5681.69|5643.69|7
1607383000000|2020-12-07 23:16:40|5681.79|5643.79|5681.57|5643.57|5681.79|5643.79|5681.57|5643.57|9
1607383010000|2020-12-07 23:16:50|5681.46|5643.46|5681.62|5643.62|5681.64|5643.64|5681.43|5643.43|9
1607383020000|2020-12-07 23:17:00|5681.55|5643.55|5681.44|5643.44|5681.68|5643.68|5681.44|5643.44|9
1607383030000|2020-12-07 23:17:10|5681.4|5643.4|5681.56|5643.56|5681.58|5643.58|5681.37|5643.37|8
1607383040000|2020-12-07 23:17:20|5681.49|5643.49|5681.65|5643.65|5682|5644|5681.38|5643.38|10
1607383050000|2020-12-07 23:17:30|5681.58|5643.58|5681.42|5643.42|5681.62|5643.62|5681.42|5643.42|9
1607383060000|2020-12-07 23:17:40|5681.36|5643.36|5681.1|5643.1|5681.41|5643.41|5681.1|5643.1|8
1607383070000|2020-12-07 23:17:50|5681.08|5643.08|5681.34|5643.34|5681.42|5643.42|5681.08|5643.08|9
1607383080000|2020-12-07 23:18:00|5681.33|5643.33|5681.36|5643.36|5681.65|5643.65|5681.33|5643.33|10
1607383090000|2020-12-07 23:18:10|5681.39|5643.39|5681.42|5643.42|5681.66|5643.66|5681.39|5643.39|10
1607383100000|2020-12-07 23:18:20|5681.4|5643.4|5681.27|5643.27|5681.59|5643.59|5681.24|5643.24|9
1607383110000|2020-12-07 23:18:30|5681.28|5643.28|5682.87|5644.87|5682.87|5644.87|5681.28|5643.28|9
1607383120000|2020-12-07 23:18:40|5683.22|5645.22|5683.92|5645.92|5683.92|5645.92|5683.22|5645.22|9
1607383130000|2020-12-07 23:18:50|5684.22|5646.22|5684.35|5646.35|5684.42|5646.42|5684.2|5646.2|10
1607383140000|2020-12-07 23:19:00|5684.33|5646.33|5684.72|5646.72|5684.75|5646.75|5684.23|5646.23|10
1607383150000|2020-12-07 23:19:10|5684.76|5646.76|5684.94|5646.94|5685.01|5647.01|5684.76|5646.76|9
1607383160000|2020-12-07 23:19:20|5685.01|5647.01|5685.26|5647.26|5685.26|5647.26|5684.94|5646.94|9
1607383170000|2020-12-07 23:19:30|5685.34|5647.34|5685.66|5647.66|5685.66|5647.66|5685.32|5647.32|9
1607383180000|2020-12-07 23:19:40|5685.5|5647.5|5685.52|5647.52|5685.55|5647.55|5685.38|5647.38|10
1607383190000|2020-12-07 23:19:50|5685.53|5647.53|5685.95|5647.95|5685.95|5647.95|5685.53|5647.53|10
1607383200000|2020-12-07 23:20:00|5686|5648|5686.47|5648.47|5686.47|5648.47|5686|5648|9
1607383210000|2020-12-07 23:20:10|5686.31|5648.31|5686.26|5648.26|5686.35|5648.35|5686.02|5648.02|10
1607383220000|2020-12-07 23:20:20|5686.27|5648.27|5686.22|5648.22|5686.37|5648.37|5686.08|5648.08|8
1607383230000|2020-12-07 23:20:30|5686|5648|5686.3|5648.3|5686.47|5648.47|5686|5648|9
1607383240000|2020-12-07 23:20:40|5686.33|5648.33|5686.65|5648.65|5686.65|5648.65|5686.32|5648.32|9
1607383250000|2020-12-07 23:20:50|5686.56|5648.56|5687.04|5649.04|5687.04|5649.04|5686.56|5648.56|9
1607383260000|2020-12-07 23:21:00|5687.11|5649.11|5687.37|5649.37|5687.37|5649.37|5687.06|5649.06|9
1607383270000|2020-12-07 23:21:10|5687.56|5649.56|5688.36|5650.36|5688.36|5650.36|5687.56|5649.56|10
1607383280000|2020-12-07 23:21:20|5688.62|5650.62|5689.3|5651.3|5689.3|5651.3|5688.62|5650.62|10
1607383290000|2020-12-07 23:21:30|5689.29|5651.29|5689.15|5651.15|5689.33|5651.33|5689.1|5651.1|10
1607383300000|2020-12-07 23:21:40|5689.36|5651.36|5689.33|5651.33|5689.48|5651.48|5689.1|5651.1|10
1607383310000|2020-12-07 23:21:50|5689.35|5651.35|5689.52|5651.52|5689.52|5651.52|5689.24|5651.24|9
1607383320000|2020-12-07 23:22:00|5689.65|5651.65|5689.63|5651.63|5689.83|5651.83|5689.63|5651.63|10
1607383330000|2020-12-07 23:22:10|5689.71|5651.71|5691.52|5653.52|5691.52|5653.52|5689.71|5651.71|10
1607383340000|2020-12-07 23:22:20|5691.51|5653.51|5693.18|5655.18|5693.18|5655.18|5691.51|5653.51|10
1607383350000|2020-12-07 23:22:30|5693.24|5655.24|5694.82|5656.82|5694.82|5656.82|5693.24|5655.24|10
1607383360000|2020-12-07 23:22:40|5694.88|5656.88|5694.31|5656.31|5694.88|5656.88|5694.31|5656.31|9
1607383370000|2020-12-07 23:22:50|5694.14|5656.14|5694.08|5656.08|5694.39|5656.39|5694.08|5656.08|10
1607383380000|2020-12-07 23:23:00|5694.13|5656.13|5694.62|5656.62|5694.62|5656.62|5694.12|5656.12|10
1607383390000|2020-12-07 23:23:10|5694.61|5656.61|5694.58|5656.58|5694.64|5656.64|5694.47|5656.47|9
1607383400000|2020-12-07 23:23:20|5694.6|5656.6|5694.87|5656.87|5694.91|5656.91|5694.53|5656.53|10
1607383410000|2020-12-07 23:23:30|5694.89|5656.89|5695.19|5657.19|5695.19|5657.19|5694.89|5656.89|10
1607383420000|2020-12-07 23:23:40|5695.29|5657.29|5696.39|5658.39|5696.39|5658.39|5695.29|5657.29|8
1607383430000|2020-12-07 23:23:50|5696.41|5658.41|5697.68|5659.68|5697.68|5659.68|5696.41|5658.41|9
1607383440000|2020-12-07 23:24:00|5697.93|5659.93|5698.62|5660.62|5698.62|5660.62|5697.93|5659.93|9
1607383450000|2020-12-07 23:24:10|5698.67|5660.67|5700.06|5662.06|5700.06|5662.06|5698.67|5660.67|10
1607383460000|2020-12-07 23:24:20|5700.1|5662.1|5701.45|5663.45|5701.45|5663.45|5700.1|5662.1|10
1607383470000|2020-12-07 23:24:30|5701.68|5663.68|5701.68|5663.68|5702.1|5664.1|5701.68|5663.68|10
1607383480000|2020-12-07 23:24:40|5701.48|5663.48|5702.06|5664.06|5702.06|5664.06|5701.44|5663.44|10
1607383490000|2020-12-07 23:24:50|5702.08|5664.08|5702.48|5664.48|5702.59|5664.59|5701.95|5663.95|10
1607383500000|2020-12-07 23:25:00|5702.44|5664.44|5702.9|5664.9|5702.94|5664.94|5702.44|5664.44|8
1607383510000|2020-12-07 23:25:10|5702.98|5664.98|5704.34|5666.34|5704.34|5666.34|5702.98|5664.98|10
1607383520000|2020-12-07 23:25:20|5704.54|5666.54|5705.85|5667.85|5705.86|5667.86|5704.54|5666.54|10
1607383530000|2020-12-07 23:25:30|5705.88|5667.88|5707.32|5669.32|5707.32|5669.32|5705.88|5667.88|10
1607383540000|2020-12-07 23:25:40|5707.38|5669.38|5710.04|5672.04|5710.04|5672.04|5707.38|5669.38|10
1607383550000|2020-12-07 23:25:50|5709.95|5671.95|5711.18|5673.18|5711.18|5673.18|5709.95|5671.95|9
1607383560000|2020-12-07 23:26:00|5711.22|5673.22|5711.94|5673.94|5711.94|5673.94|5711.22|5673.22|9
1607383570000|2020-12-07 23:26:10|5711.93|5673.93|5710.71|5672.71|5711.93|5673.93|5710.71|5672.71|10
1607383580000|2020-12-07 23:26:20|5710.87|5672.87|5710.57|5672.57|5710.92|5672.92|5710.29|5672.29|10
1607383590000|2020-12-07 23:26:30|5710.71|5672.71|5711.24|5673.24|5711.24|5673.24|5710.71|5672.71|10
1607383600000|2020-12-07 23:26:40|5711.33|5673.33|5711.96|5673.96|5711.96|5673.96|5711.33|5673.33|7
1607383610000|2020-12-07 23:26:50|5712.03|5674.03|5711.82|5673.82|5712.03|5674.03|5711.74|5673.74|10
1607383620000|2020-12-07 23:27:00|5711.81|5673.81|5712.39|5674.39|5712.39|5674.39|5711.81|5673.81|10
1607383630000|2020-12-07 23:27:10|5712.34|5674.34|5712.92|5674.92|5712.92|5674.92|5712.31|5674.31|9
1607383640000|2020-12-07 23:27:20|5712.86|5674.86|5713.24|5675.24|5713.24|5675.24|5712.86|5674.86|9
1607383650000|2020-12-07 23:27:30|5713.2|5675.2|5713.22|5675.22|5713.63|5675.63|5713.18|5675.18|10
1607383660000|2020-12-07 23:27:40|5713.34|5675.34|5713.44|5675.44|5713.45|5675.45|5713.1|5675.1|9
1607383670000|2020-12-07 23:27:50|5713.53|5675.53|5713.71|5675.71|5713.71|5675.71|5713.49|5675.49|10
1607383680000|2020-12-07 23:28:00|5713.7|5675.7|5714.25|5676.25|5714.25|5676.25|5713.7|5675.7|7
1607383690000|2020-12-07 23:28:10|5714.22|5676.22|5714.37|5676.37|5714.41|5676.41|5714.21|5676.21|8
1607383700000|2020-12-07 23:28:20|5714.48|5676.48|5714.7|5676.7|5714.73|5676.73|5714.48|5676.48|10
1607383710000|2020-12-07 23:28:30|5714.75|5676.75|5714.74|5676.74|5714.78|5676.78|5714.63|5676.63|10
1607383720000|2020-12-07 23:28:40|5714.82|5676.82|5715.35|5677.35|5715.35|5677.35|5714.81|5676.81|8
1607383730000|2020-12-07 23:28:50|5715.39|5677.39|5715.25|5677.25|5715.46|5677.46|5715.16|5677.16|7
1607383740000|2020-12-07 23:29:00|5715.38|5677.38|5715.93|5677.93|5715.93|5677.93|5715.35|5677.35|9
1607383750000|2020-12-07 23:29:10|5715.76|5677.76|5716.44|5678.44|5716.44|5678.44|5715.76|5677.76|9
1607383760000|2020-12-07 23:29:20|5716.55|5678.55|5716.7|5678.7|5716.79|5678.79|5716.53|5678.53|9
1607383770000|2020-12-07 23:29:30|5716.68|5678.68|5716.15|5678.15|5716.68|5678.68|5716.15|5678.15|9
1607383780000|2020-12-07 23:29:40|5716.04|5678.04|5715.89|5677.89|5716.04|5678.04|5715.76|5677.76|10
1607383790000|2020-12-07 23:29:50|5715.92|5677.92|5713.33|5675.33|5715.94|5677.94|5713.33|5675.33|10
1607383800000|2020-12-07 23:30:00|5713.16|5675.16|5712.84|5674.84|5713.16|5675.16|5712.33|5674.33|10
1607383810000|2020-12-07 23:30:10|5712.79|5674.79|5712.09|5674.09|5712.83|5674.83|5711.9|5673.9|10
1607383820000|2020-12-07 23:30:20|5712|5674|5713.62|5675.62|5713.63|5675.63|5712|5674|10
1607383830000|2020-12-07 23:30:30|5713.54|5675.54|5713.57|5675.57|5713.68|5675.68|5713.47|5675.47|9
1607383840000|2020-12-07 23:30:40|5713.64|5675.64|5714.72|5676.72|5714.72|5676.72|5713.64|5675.64|10
1607383850000|2020-12-07 23:30:50|5714.87|5676.87|5714.83|5676.83|5715.27|5677.27|5714.7|5676.7|10
1607383860000|2020-12-07 23:31:00|5714.91|5676.91|5714.62|5676.62|5714.95|5676.95|5714.49|5676.49|9
1607383870000|2020-12-07 23:31:10|5714.74|5676.74|5714.91|5676.91|5715.17|5677.17|5714.71|5676.71|10
1607383880000|2020-12-07 23:31:20|5714.9|5676.9|5714.69|5676.69|5714.9|5676.9|5714.59|5676.59|9
1607383890000|2020-12-07 23:31:30|5714.92|5676.92|5714.6|5676.6|5714.92|5676.92|5714.6|5676.6|9
1607383900000|2020-12-07 23:31:40|5714.57|5676.57|5714.58|5676.58|5714.69|5676.69|5714.47|5676.47|9
1607383910000|2020-12-07 23:31:50|5714.68|5676.68|5714.43|5676.43|5714.87|5676.87|5714.39|5676.39|10
1607383920000|2020-12-07 23:32:00|5714.37|5676.37|5714.58|5676.58|5714.61|5676.61|5714.28|5676.28|7
1607383930000|2020-12-07 23:32:10|5714.52|5676.52|5713.75|5675.75|5714.52|5676.52|5713.72|5675.72|9
1607383940000|2020-12-07 23:32:20|5713.64|5675.64|5713.64|5675.64|5713.71|5675.71|5713.57|5675.57|10
1607383950000|2020-12-07 23:32:30|5713.61|5675.61|5713.49|5675.49|5713.71|5675.71|5713.49|5675.49|10
1607383960000|2020-12-07 23:32:40|5713.77|5675.77|5714.19|5676.19|5714.22|5676.22|5713.74|5675.74|10
1607383970000|2020-12-07 23:32:50|5714.39|5676.39|5715.2|5677.2|5715.2|5677.2|5714.35|5676.35|10
1607383980000|2020-12-07 23:33:00|5715.16|5677.16|5715.55|5677.55|5715.65|5677.65|5715.14|5677.14|10
1607383990000|2020-12-07 23:33:10|5715.62|5677.62|5715.95|5677.95|5715.95|5677.95|5715.62|5677.62|8
1607384000000|2020-12-07 23:33:20|5715.98|5677.98|5715.97|5677.97|5716.22|5678.22|5715.97|5677.97|9
1607384010000|2020-12-07 23:33:30|5715.95|5677.95|5716.44|5678.44|5716.44|5678.44|5715.95|5677.95|10
1607384020000|2020-12-07 23:33:40|5716.39|5678.39|5716.6|5678.6|5716.6|5678.6|5716.39|5678.39|7
1607384030000|2020-12-07 23:33:50|5716.86|5678.86|5717.19|5679.19|5717.25|5679.25|5716.86|5678.86|10
1607384040000|2020-12-07 23:34:00|5717.21|5679.21|5717.03|5679.03|5717.21|5679.21|5716.9|5678.9|10
1607384050000|2020-12-07 23:34:10|5717|5679|5717.2|5679.2|5717.21|5679.21|5717|5679|8
1607384060000|2020-12-07 23:34:20|5717.21|5679.21|5717.11|5679.11|5717.24|5679.24|5717.11|5679.11|7
1607384070000|2020-12-07 23:34:30|5717.21|5679.21|5716.85|5678.85|5717.21|5679.21|5716.8|5678.8|10
1607384080000|2020-12-07 23:34:40|5716.69|5678.69|5716.08|5678.08|5716.69|5678.69|5715.97|5677.97|8
1607384090000|2020-12-07 23:34:50|5715.92|5677.92|5715.29|5677.29|5715.92|5677.92|5715.26|5677.26|7
1607384100000|2020-12-07 23:35:00|5715.27|5677.27|5714.94|5676.94|5715.27|5677.27|5714.94|5676.94|9
1607384110000|2020-12-07 23:35:10|5714.9|5676.9|5714.91|5676.91|5714.93|5676.93|5714.83|5676.83|9
1607384120000|2020-12-07 23:35:20|5714.83|5676.83|5715.1|5677.1|5715.1|5677.1|5714.83|5676.83|9
1607384130000|2020-12-07 23:35:30|5714.94|5676.94|5714.95|5676.95|5715.02|5677.02|5714.9|5676.9|9
1607384140000|2020-12-07 23:35:40|5714.96|5676.96|5715.36|5677.36|5715.36|5677.36|5714.96|5676.96|8
1607384150000|2020-12-07 23:35:50|5715.35|5677.35|5715.73|5677.73|5715.73|5677.73|5715.23|5677.23|10
1607384160000|2020-12-07 23:36:00|5715.59|5677.59|5715.5|5677.5|5715.7|5677.7|5715.5|5677.5|10
1607384170000|2020-12-07 23:36:10|5715.43|5677.43|5715.2|5677.2|5715.46|5677.46|5715.02|5677.02|10
1607384180000|2020-12-07 23:36:20|5715.23|5677.23|5715.1|5677.1|5715.23|5677.23|5714.94|5676.94|8
1607384190000|2020-12-07 23:36:30|5714.95|5676.95|5714.8|5676.8|5715.09|5677.09|5714.8|5676.8|7
1607384200000|2020-12-07 23:36:40|5714.79|5676.79|5714.65|5676.65|5714.79|5676.79|5714.59|5676.59|8
1607384210000|2020-12-07 23:36:50|5714.75|5676.75|5714.82|5676.82|5714.82|5676.82|5714.64|5676.64|9
1607384220000|2020-12-07 23:37:00|5714.81|5676.81|5715.04|5677.04|5715.04|5677.04|5714.76|5676.76|9
1607384230000|2020-12-07 23:37:10|5715.05|5677.05|5715.17|5677.17|5715.23|5677.23|5715.01|5677.01|9
1607384240000|2020-12-07 23:37:20|5715.21|5677.21|5715.71|5677.71|5715.8|5677.8|5715.16|5677.16|9
1607384250000|2020-12-07 23:37:30|5715.84|5677.84|5716.22|5678.22|5716.25|5678.25|5715.84|5677.84|9
1607384260000|2020-12-07 23:37:40|5716.18|5678.18|5716.89|5678.89|5716.89|5678.89|5716.18|5678.18|10
1607384270000|2020-12-07 23:37:50|5716.84|5678.84|5717.5|5679.5|5717.5|5679.5|5716.72|5678.72|10
1607384280000|2020-12-07 23:38:00|5717.77|5679.77|5718.57|5680.57|5718.57|5680.57|5717.77|5679.77|9
1607384290000|2020-12-07 23:38:10|5718.28|5680.28|5719.44|5681.44|5719.44|5681.44|5718.28|5680.28|10
1607384300000|2020-12-07 23:38:20|5719.35|5681.35|5718.88|5680.88|5719.49|5681.49|5718.88|5680.88|9
1607384310000|2020-12-07 23:38:30|5718.83|5680.83|5719.16|5681.16|5719.23|5681.23|5718.83|5680.83|9
1607384320000|2020-12-07 23:38:40|5719.04|5681.04|5719.11|5681.11|5719.11|5681.11|5718.83|5680.83|8
1607384330000|2020-12-07 23:38:50|5719.48|5681.48|5719.23|5681.23|5719.48|5681.48|5719.21|5681.21|10
1607384340000|2020-12-07 23:39:00|5719.27|5681.27|5718.62|5680.62|5719.37|5681.37|5718.62|5680.62|9
1607384350000|2020-12-07 23:39:10|5718.59|5680.59|5717.76|5679.76|5718.6|5680.6|5717.58|5679.58|10
1607384360000|2020-12-07 23:39:20|5717.8|5679.8|5717.13|5679.13|5717.8|5679.8|5716.99|5678.99|10
1607384370000|2020-12-07 23:39:30|5717.03|5679.03|5717|5679|5717.35|5679.35|5716.94|5678.94|9
1607384380000|2020-12-07 23:39:40|5716.84|5678.84|5716.53|5678.53|5716.94|5678.94|5716.53|5678.53|10
1607384390000|2020-12-07 23:39:50|5716.55|5678.55|5717.23|5679.23|5717.23|5679.23|5716.55|5678.55|9
1607384400000|2020-12-07 23:40:00|5717.42|5679.42|5718.02|5680.02|5718.02|5680.02|5717.42|5679.42|10
1607384410000|2020-12-07 23:40:10|5718.18|5680.18|5718.17|5680.17|5718.29|5680.29|5718.07|5680.07|9
1607384420000|2020-12-07 23:40:20|5718.02|5680.02|5717.5|5679.5|5718.29|5680.29|5717.5|5679.5|9
1607384430000|2020-12-07 23:40:30|5717.63|5679.63|5716.43|5678.43|5717.63|5679.63|5716.43|5678.43|10
1607384440000|2020-12-07 23:40:40|5716.38|5678.38|5715.29|5677.29|5716.38|5678.38|5715.29|5677.29|10
1607384450000|2020-12-07 23:40:50|5715.27|5677.27|5714.22|5676.22|5715.27|5677.27|5714.22|5676.22|8
1607384460000|2020-12-07 23:41:00|5714.14|5676.14|5714.2|5676.2|5714.35|5676.35|5714.08|5676.08|10
1607384470000|2020-12-07 23:41:10|5714.53|5676.53|5714.72|5676.72|5714.8|5676.8|5714.53|5676.53|10
1607384480000|2020-12-07 23:41:20|5714.69|5676.69|5714.27|5676.27|5714.69|5676.69|5714.27|5676.27|10
1607384490000|2020-12-07 23:41:30|5714.07|5676.07|5713.04|5675.04|5714.07|5676.07|5712.79|5674.79|10
1607384500000|2020-12-07 23:41:40|5712.96|5674.96|5712.28|5674.28|5713.07|5675.07|5712.28|5674.28|10
1607384510000|2020-12-07 23:41:50|5712.27|5674.27|5712|5674|5712.28|5674.28|5712|5674|10
1607384520000|2020-12-07 23:42:00|5712.06|5674.06|5711.57|5673.57|5712.14|5674.14|5711.57|5673.57|10
1607384530000|2020-12-07 23:42:10|5712.06|5674.06|5711.1|5673.1|5712.06|5674.06|5710.97|5672.97|9
1607384540000|2020-12-07 23:42:20|5711.22|5673.22|5711.68|5673.68|5711.68|5673.68|5711.04|5673.04|10
1607384550000|2020-12-07 23:42:30|5711.61|5673.61|5711.06|5673.06|5711.88|5673.88|5711.06|5673.06|7
1607384560000|2020-12-07 23:42:40|5711|5673|5711.6|5673.6|5711.6|5673.6|5710.61|5672.61|10
1607384570000|2020-12-07 23:42:50|5711.58|5673.58|5711.97|5673.97|5712.15|5674.15|5711.57|5673.57|10
1607384580000|2020-12-07 23:43:00|5712.37|5674.37|5714.08|5676.08|5714.08|5676.08|5712.37|5674.37|10
1607384590000|2020-12-07 23:43:10|5714.35|5676.35|5714.64|5676.64|5714.88|5676.88|5714.35|5676.35|6
1607384600000|2020-12-07 23:43:20|5714.34|5676.34|5713.58|5675.58|5714.34|5676.34|5713.09|5675.09|10
1607384610000|2020-12-07 23:43:30|5713.48|5675.48|5714.04|5676.04|5714.04|5676.04|5713.48|5675.48|9
1607384620000|2020-12-07 23:43:40|5714.31|5676.31|5714.52|5676.52|5714.54|5676.54|5714.31|5676.31|9
1607384630000|2020-12-07 23:43:50|5714.56|5676.56|5715.12|5677.12|5715.19|5677.19|5714.56|5676.56|9
1607384640000|2020-12-07 23:44:00|5715.11|5677.11|5715.26|5677.26|5715.26|5677.26|5715|5677|9
1607384650000|2020-12-07 23:44:10|5715.32|5677.32|5716.4|5678.4|5716.4|5678.4|5715.3|5677.3|10
1607384660000|2020-12-07 23:44:20|5716.49|5678.49|5717.49|5679.49|5717.59|5679.59|5716.49|5678.49|10
1607384670000|2020-12-07 23:44:30|5717.09|5679.09|5716.15|5678.15|5717.21|5679.21|5716.1|5678.1|10
1607384680000|2020-12-07 23:44:40|5715.61|5677.61|5715.62|5677.62|5715.67|5677.67|5715.35|5677.35|9
1607384690000|2020-12-07 23:44:50|5715.49|5677.49|5715.63|5677.63|5715.67|5677.67|5715.42|5677.42|10
1607384700000|2020-12-07 23:45:00|5715.77|5677.77|5715.44|5677.44|5715.78|5677.78|5715.26|5677.26|10
1607384710000|2020-12-07 23:45:10|5715.39|5677.39|5715|5677|5715.49|5677.49|5715|5677|9
1607384720000|2020-12-07 23:45:20|5715.06|5677.06|5714.33|5676.33|5715.14|5677.14|5714.3|5676.3|10
1607384730000|2020-12-07 23:45:30|5714.09|5676.09|5714.73|5676.73|5714.73|5676.73|5713.82|5675.82|10
1607384740000|2020-12-07 23:45:40|5714.75|5676.75|5714.47|5676.47|5715.03|5677.03|5714.46|5676.46|9
1607384750000|2020-12-07 23:45:50|5714.29|5676.29|5714.17|5676.17|5714.33|5676.33|5714.12|5676.12|10
1607384760000|2020-12-07 23:46:00|5714.01|5676.01|5714.28|5676.28|5714.34|5676.34|5714.01|5676.01|7
1607384770000|2020-12-07 23:46:10|5714.34|5676.34|5714.23|5676.23|5714.34|5676.34|5714.13|5676.13|10
1607384780000|2020-12-07 23:46:20|5714.16|5676.16|5713.94|5675.94|5714.28|5676.28|5713.94|5675.94|10
1607384790000|2020-12-07 23:46:30|5713.88|5675.88|5713.73|5675.73|5713.88|5675.88|5713.69|5675.69|10
1607384800000|2020-12-07 23:46:40|5713.58|5675.58|5712.53|5674.53|5713.58|5675.58|5712.53|5674.53|10
1607384810000|2020-12-07 23:46:50|5712.63|5674.63|5712.31|5674.31|5712.7|5674.7|5712.28|5674.28|10
1607384820000|2020-12-07 23:47:00|5712.36|5674.36|5712.02|5674.02|5712.53|5674.53|5712.02|5674.02|10
1607384830000|2020-12-07 23:47:10|5711.98|5673.98|5711.95|5673.95|5712.02|5674.02|5711.85|5673.85|9
1607384840000|2020-12-07 23:47:20|5712.02|5674.02|5711.26|5673.26|5712.11|5674.11|5711.26|5673.26|10
1607384850000|2020-12-07 23:47:30|5711.13|5673.13|5711.26|5673.26|5711.26|5673.26|5710.96|5672.96|10
1607384860000|2020-12-07 23:47:40|5710.98|5672.98|5711.57|5673.57|5711.57|5673.57|5710.98|5672.98|9
1607384870000|2020-12-07 23:47:50|5711.39|5673.39|5711.3|5673.3|5711.43|5673.43|5711.27|5673.27|8
1607384880000|2020-12-07 23:48:00|5711.95|5673.95|5713.76|5675.76|5713.76|5675.76|5711.95|5673.95|10
1607384890000|2020-12-07 23:48:10|5713.68|5675.68|5714.36|5676.36|5714.41|5676.41|5713.68|5675.68|9
1607384900000|2020-12-07 23:48:20|5714.44|5676.44|5714.63|5676.63|5714.97|5676.97|5714.44|5676.44|10
1607384910000|2020-12-07 23:48:30|5714.73|5676.73|5714.21|5676.21|5714.73|5676.73|5714.2|5676.2|10
1607384920000|2020-12-07 23:48:40|5714.04|5676.04|5713.63|5675.63|5714.04|5676.04|5713.43|5675.43|10
1607384930000|2020-12-07 23:48:50|5713.58|5675.58|5713.65|5675.65|5713.65|5675.65|5713.29|5675.29|7
1607384940000|2020-12-07 23:49:00|5713.6|5675.6|5713.53|5675.53|5713.68|5675.68|5713.38|5675.38|10
1607384950000|2020-12-07 23:49:10|5713.5|5675.5|5713.66|5675.66|5713.74|5675.74|5713.5|5675.5|8
1607384960000|2020-12-07 23:49:20|5713.56|5675.56|5713.18|5675.18|5713.56|5675.56|5713.18|5675.18|8
1607384970000|2020-12-07 23:49:30|5713.08|5675.08|5713.23|5675.23|5713.23|5675.23|5712.68|5674.68|10
1607384980000|2020-12-07 23:49:40|5713.18|5675.18|5713.49|5675.49|5713.58|5675.58|5713.18|5675.18|9
1607384990000|2020-12-07 23:49:50|5713.26|5675.26|5712.41|5674.41|5713.26|5675.26|5712.33|5674.33|10
1607385000000|2020-12-07 23:50:00|5712.31|5674.31|5711.94|5673.94|5712.33|5674.33|5711.89|5673.89|10
1607385010000|2020-12-07 23:50:10|5711.91|5673.91|5712.61|5674.61|5712.61|5674.61|5711.89|5673.89|10
1607385020000|2020-12-07 23:50:20|5712.73|5674.73|5713.02|5675.02|5713.02|5675.02|5712.73|5674.73|9
1607385030000|2020-12-07 23:50:30|5712.9|5674.9|5713.13|5675.13|5713.18|5675.18|5712.9|5674.9|8
1607385040000|2020-12-07 23:50:40|5713.27|5675.27|5712.96|5674.96|5713.27|5675.27|5712.87|5674.87|9
1607385050000|2020-12-07 23:50:50|5712.8|5674.8|5712.84|5674.84|5713.12|5675.12|5712.78|5674.78|9
1607385060000|2020-12-07 23:51:00|5712.85|5674.85|5712.59|5674.59|5713.06|5675.06|5712.59|5674.59|10
1607385070000|2020-12-07 23:51:10|5712.29|5674.29|5711.69|5673.69|5712.29|5674.29|5711.69|5673.69|10
1607385080000|2020-12-07 23:51:20|5711.66|5673.66|5711.55|5673.55|5711.71|5673.71|5711.48|5673.48|9
1607385090000|2020-12-07 23:51:30|5711.58|5673.58|5710.94|5672.94|5711.77|5673.77|5710.86|5672.86|10
1607385100000|2020-12-07 23:51:40|5711.07|5673.07|5710.76|5672.76|5711.15|5673.15|5710.63|5672.63|10
1607385110000|2020-12-07 23:51:50|5710.9|5672.9|5711.02|5673.02|5711.1|5673.1|5710.9|5672.9|9
1607385120000|2020-12-07 23:52:00|5711.2|5673.2|5711.37|5673.37|5711.39|5673.39|5711.18|5673.18|10
1607385130000|2020-12-07 23:52:10|5711.45|5673.45|5711.88|5673.88|5711.93|5673.93|5711.42|5673.42|10
1607385140000|2020-12-07 23:52:20|5712.02|5674.02|5712.21|5674.21|5712.55|5674.55|5712|5674|8
1607385150000|2020-12-07 23:52:30|5712.2|5674.2|5712.32|5674.32|5712.33|5674.33|5712.2|5674.2|9
1607385160000|2020-12-07 23:52:40|5712.25|5674.25|5712.13|5674.13|5712.25|5674.25|5712.07|5674.07|8
1607385170000|2020-12-07 23:52:50|5712.12|5674.12|5712.61|5674.61|5712.64|5674.64|5712.11|5674.11|9
1607385180000|2020-12-07 23:53:00|5712.75|5674.75|5712.52|5674.52|5712.8|5674.8|5712.52|5674.52|9
1607385190000|2020-12-07 23:53:10|5712.6|5674.6|5712.36|5674.36|5712.6|5674.6|5712.28|5674.28|9
1607385200000|2020-12-07 23:53:20|5712.35|5674.35|5711.85|5673.85|5712.35|5674.35|5711.68|5673.68|10
1607385210000|2020-12-07 23:53:30|5711.86|5673.86|5712|5674|5712.21|5674.21|5711.86|5673.86|8
1607385220000|2020-12-07 23:53:40|5712.01|5674.01|5712.08|5674.08|5712.09|5674.09|5711.86|5673.86|8
1607385230000|2020-12-07 23:53:50|5711.89|5673.89|5711.92|5673.92|5711.97|5673.97|5711.88|5673.88|9
1607385240000|2020-12-07 23:54:00|5711.88|5673.88|5711.93|5673.93|5711.93|5673.93|5711.81|5673.81|8
1607385250000|2020-12-07 23:54:10|5712.05|5674.05|5712.09|5674.09|5712.09|5674.09|5711.94|5673.94|8
1607385260000|2020-12-07 23:54:20|5712.25|5674.25|5712.11|5674.11|5712.39|5674.39|5712.06|5674.06|9
1607385270000|2020-12-07 23:54:30|5712.7|5674.7|5712.84|5674.84|5713.07|5675.07|5712.7|5674.7|9
1607385280000|2020-12-07 23:54:40|5712.85|5674.85|5713.69|5675.69|5713.69|5675.69|5712.85|5674.85|10
1607385290000|2020-12-07 23:54:50|5713.86|5675.86|5714.83|5676.83|5715.17|5677.17|5713.86|5675.86|10
1607385300000|2020-12-07 23:55:00|5714.7|5676.7|5714.47|5676.47|5714.75|5676.75|5714.21|5676.21|10
1607385310000|2020-12-07 23:55:10|5714.23|5676.23|5713.8|5675.8|5714.23|5676.23|5713.79|5675.79|10
1607385320000|2020-12-07 23:55:20|5713.71|5675.71|5714.07|5676.07|5714.12|5676.12|5713.71|5675.71|10
1607385330000|2020-12-07 23:55:30|5714.08|5676.08|5714.1|5676.1|5714.16|5676.16|5714.01|5676.01|9
1607385340000|2020-12-07 23:55:40|5714.05|5676.05|5713.28|5675.28|5714.14|5676.14|5713.26|5675.26|10
1607385350000|2020-12-07 23:55:50|5713.15|5675.15|5713.1|5675.1|5713.15|5675.15|5712.86|5674.86|10
1607385360000|2020-12-07 23:56:00|5713.08|5675.08|5712.28|5674.28|5713.08|5675.08|5712.28|5674.28|10
1607385370000|2020-12-07 23:56:10|5712.36|5674.36|5711.88|5673.88|5712.39|5674.39|5711.86|5673.86|10
1607385380000|2020-12-07 23:56:20|5711.87|5673.87|5711.83|5673.83|5711.88|5673.88|5711.76|5673.76|9
1607385390000|2020-12-07 23:56:30|5711.84|5673.84|5712.06|5674.06|5712.07|5674.07|5711.81|5673.81|7
1607385400000|2020-12-07 23:56:40|5712.13|5674.13|5711.66|5673.66|5712.15|5674.15|5711.61|5673.61|9
1607385410000|2020-12-07 23:56:50|5711.64|5673.64|5710.96|5672.96|5711.7|5673.7|5710.96|5672.96|10
1607385420000|2020-12-07 23:57:00|5710.97|5672.97|5710.84|5672.84|5710.97|5672.97|5710.62|5672.62|9
1607385430000|2020-12-07 23:57:10|5710.76|5672.76|5710.41|5672.41|5710.77|5672.77|5710.39|5672.39|10
1607385440000|2020-12-07 23:57:20|5710.39|5672.39|5710.55|5672.55|5710.55|5672.55|5710.36|5672.36|7
1607385450000|2020-12-07 23:57:30|5710.39|5672.39|5710.42|5672.42|5710.43|5672.43|5710.3|5672.3|8
1607385460000|2020-12-07 23:57:40|5710.33|5672.33|5710.04|5672.04|5710.33|5672.33|5709.86|5671.86|9
1607385470000|2020-12-07 23:57:50|5710.06|5672.06|5710.05|5672.05|5710.13|5672.13|5709.97|5671.97|8
1607385480000|2020-12-07 23:58:00|5710.07|5672.07|5709.45|5671.45|5710.07|5672.07|5709.45|5671.45|7
1607385490000|2020-12-07 23:58:10|5709.21|5671.21|5708.09|5670.09|5709.21|5671.21|5708.09|5670.09|9
1607385500000|2020-12-07 23:58:20|5708.15|5670.15|5708.25|5670.25|5708.32|5670.32|5708.09|5670.09|10
1607385510000|2020-12-07 23:58:30|5708.3|5670.3|5707.76|5669.76|5708.61|5670.61|5707.76|5669.76|9
1607385520000|2020-12-07 23:58:40|5707.71|5669.71|5707.85|5669.85|5707.85|5669.85|5707.6|5669.6|9
1607385530000|2020-12-07 23:58:50|5707.9|5669.9|5707.9|5669.9|5708.05|5670.05|5707.8|5669.8|7
1607385540000|2020-12-07 23:59:00|5707.69|5669.69|5707.19|5669.19|5707.87|5669.87|5707.19|5669.19|10
1607385550000|2020-12-07 23:59:10|5706.91|5668.91|5707.33|5669.33|5707.38|5669.38|5706.88|5668.88|9
1607385560000|2020-12-07 23:59:20|5707.46|5669.46|5706.84|5668.84|5707.46|5669.46|5706.84|5668.84|10
1607385570000|2020-12-07 23:59:30|5707.13|5669.13|5706.9|5668.9|5707.39|5669.39|5706.9|5668.9|9
1607385580000|2020-12-07 23:59:40|5706.84|5668.84|5706.53|5668.53|5706.84|5668.84|5706.5|5668.5|10
1607385590000|2020-12-07 23:59:50|5706.59|5668.59|5706.05|5668.05|5706.59|5668.59|5706.05|5668.05|8
1607385600000|2020-12-08 00:00:00|5706.09|5668.09|5706.33|5668.33|5706.48|5668.48|5706.09|5668.09|8
1607385610000|2020-12-08 00:00:10|5706.28|5668.28|5705.1|5667.1|5706.28|5668.28|5705.1|5667.1|9
1607385620000|2020-12-08 00:00:20|5704.99|5666.99|5706.1|5668.1|5706.1|5668.1|5704.99|5666.99|10
1607385630000|2020-12-08 00:00:30|5706.36|5668.36|5706.09|5668.09|5706.63|5668.63|5705.96|5667.96|9
1607385640000|2020-12-08 00:00:40|5706.19|5668.19|5706.97|5668.97|5706.97|5668.97|5706.19|5668.19|10
1607385650000|2020-12-08 00:00:50|5706.99|5668.99|5707.52|5669.52|5707.63|5669.63|5706.99|5668.99|10
1607385660000|2020-12-08 00:01:00|5707.64|5669.64|5708.35|5670.35|5708.35|5670.35|5707.64|5669.64|10
1607385670000|2020-12-08 00:01:10|5708.34|5670.34|5707.97|5669.97|5708.41|5670.41|5707.97|5669.97|8
1607385680000|2020-12-08 00:01:20|5708.02|5670.02|5707.41|5669.41|5708.02|5670.02|5707.38|5669.38|10
1607385690000|2020-12-08 00:01:30|5707.4|5669.4|5706.98|5668.98|5707.62|5669.62|5706.98|5668.98|9
1607385700000|2020-12-08 00:01:40|5707.07|5669.07|5707.42|5669.42|5707.47|5669.47|5707.07|5669.07|10
1607385710000|2020-12-08 00:01:50|5707.45|5669.45|5707.56|5669.56|5707.56|5669.56|5707.33|5669.33|9
1607385720000|2020-12-08 00:02:00|5707.57|5669.57|5706.71|5668.71|5707.57|5669.57|5706.71|5668.71|10
1607385730000|2020-12-08 00:02:10|5706.64|5668.64|5705.62|5667.62|5706.64|5668.64|5705.52|5667.52|10
1607385740000|2020-12-08 00:02:20|5705.47|5667.47|5704.88|5666.88|5705.47|5667.47|5704.88|5666.88|9
1607385750000|2020-12-08 00:02:30|5704.94|5666.94|5704|5666|5704.94|5666.94|5704|5666|10
1607385760000|2020-12-08 00:02:40|5703.12|5665.12|5699.63|5661.63|5703.12|5665.12|5699.63|5661.63|10
1607385770000|2020-12-08 00:02:50|5699.44|5661.44|5699.23|5661.23|5699.44|5661.44|5698.9|5660.9|10
1607385780000|2020-12-08 00:03:00|5699.09|5661.09|5699.27|5661.27|5699.29|5661.29|5698.91|5660.91|10
1607385790000|2020-12-08 00:03:10|5699.33|5661.33|5699.61|5661.61|5699.63|5661.63|5699.33|5661.33|10
1607385800000|2020-12-08 00:03:20|5699.58|5661.58|5698.95|5660.95|5699.58|5661.58|5698.93|5660.93|10
1607385810000|2020-12-08 00:03:30|5698.8|5660.8|5698.48|5660.48|5698.82|5660.82|5698.41|5660.41|9
1607385820000|2020-12-08 00:03:40|5698.46|5660.46|5698.79|5660.79|5698.92|5660.92|5698.46|5660.46|10
1607385830000|2020-12-08 00:03:50|5698.76|5660.76|5697.74|5659.74|5698.76|5660.76|5697.65|5659.65|10
1607385840000|2020-12-08 00:04:00|5697.77|5659.77|5696.58|5658.58|5697.8|5659.8|5696.58|5658.58|10
1607385850000|2020-12-08 00:04:10|5696.47|5658.47|5694.58|5656.58|5696.47|5658.47|5694.58|5656.58|9
1607385860000|2020-12-08 00:04:20|5694.26|5656.26|5693.99|5655.99|5694.26|5656.26|5693.79|5655.79|10
1607385870000|2020-12-08 00:04:30|5694|5656|5692.13|5654.13|5694|5656|5692.13|5654.13|10
1607385880000|2020-12-08 00:04:40|5691.96|5653.96|5689.34|5651.34|5691.96|5653.96|5689.34|5651.34|9
1607385890000|2020-12-08 00:04:50|5689.17|5651.17|5688.05|5650.05|5689.17|5651.17|5688.05|5650.05|10
1607385900000|2020-12-08 00:05:00|5688.04|5650.04|5687.61|5649.61|5688.07|5650.07|5687.61|5649.61|10
1607385910000|2020-12-08 00:05:10|5687.53|5649.53|5688.18|5650.18|5688.18|5650.18|5687.07|5649.07|10
1607385920000|2020-12-08 00:05:20|5688.25|5650.25|5691.16|5653.16|5691.16|5653.16|5688.25|5650.25|10
1607385930000|2020-12-08 00:05:30|5691.28|5653.28|5692.97|5654.97|5692.97|5654.97|5691.28|5653.28|10
1607385940000|2020-12-08 00:05:40|5692.96|5654.96|5692.8|5654.8|5692.96|5654.96|5692.51|5654.51|10
1607385950000|2020-12-08 00:05:50|5693.02|5655.02|5693.49|5655.49|5693.49|5655.49|5693.02|5655.02|7
1607385960000|2020-12-08 00:06:00|5693.51|5655.51|5692.44|5654.44|5693.54|5655.54|5692.44|5654.44|10
1607385970000|2020-12-08 00:06:10|5692.18|5654.18|5690.41|5652.41|5692.18|5654.18|5690.38|5652.38|10
1607385980000|2020-12-08 00:06:20|5690.44|5652.44|5689.49|5651.49|5690.44|5652.44|5689.49|5651.49|9
1607385990000|2020-12-08 00:06:30|5689.11|5651.11|5688.79|5650.79|5689.2|5651.2|5688.79|5650.79|10
1607386000000|2020-12-08 00:06:40|5689.09|5651.09|5689.18|5651.18|5689.36|5651.36|5689.09|5651.09|10
1607386010000|2020-12-08 00:06:50|5689.08|5651.08|5689.17|5651.17|5689.35|5651.35|5689.01|5651.01|10
1607386020000|2020-12-08 00:07:00|5689.2|5651.2|5690.9|5652.9|5690.9|5652.9|5689.2|5651.2|10
1607386030000|2020-12-08 00:07:10|5691.03|5653.03|5691.97|5653.97|5692.19|5654.19|5691.03|5653.03|8
1607386040000|2020-12-08 00:07:20|5692.01|5654.01|5691.79|5653.79|5692.26|5654.26|5691.79|5653.79|10
1607386050000|2020-12-08 00:07:30|5691.81|5653.81|5690.71|5652.71|5692.16|5654.16|5690.71|5652.71|10
1607386060000|2020-12-08 00:07:40|5690.36|5652.36|5689.77|5651.77|5690.36|5652.36|5689.72|5651.72|9
1607386070000|2020-12-08 00:07:50|5689.61|5651.61|5689.51|5651.51|5689.61|5651.61|5689.14|5651.14|10
1607386080000|2020-12-08 00:08:00|5689.55|5651.55|5689.23|5651.23|5689.69|5651.69|5689.23|5651.23|8
1607386090000|2020-12-08 00:08:10|5689.34|5651.34|5689.27|5651.27|5689.72|5651.72|5689.27|5651.27|10
1607386100000|2020-12-08 00:08:20|5689.24|5651.24|5689.13|5651.13|5689.24|5651.24|5689.13|5651.13|9
1607386110000|2020-12-08 00:08:30|5689.15|5651.15|5689.19|5651.19|5689.33|5651.33|5689.1|5651.1|9
1607386120000|2020-12-08 00:08:40|5689.2|5651.2|5689.22|5651.22|5689.36|5651.36|5689.12|5651.12|10
1607386130000|2020-12-08 00:08:50|5689.21|5651.21|5687.67|5649.67|5689.21|5651.21|5687.67|5649.67|10
1607386140000|2020-12-08 00:09:00|5687.68|5649.68|5687.83|5649.83|5687.94|5649.94|5687.42|5649.42|9
1607386150000|2020-12-08 00:09:10|5687.85|5649.85|5687.55|5649.55|5687.85|5649.85|5687.52|5649.52|10
1607386160000|2020-12-08 00:09:20|5687.61|5649.61|5687.85|5649.85|5687.85|5649.85|5687.35|5649.35|10
1607386170000|2020-12-08 00:09:30|5688.05|5650.05|5688.37|5650.37|5688.44|5650.44|5688.05|5650.05|10
1607386180000|2020-12-08 00:09:40|5688.39|5650.39|5687.87|5649.87|5688.39|5650.39|5687.87|5649.87|10
1607386190000|2020-12-08 00:09:50|5687.64|5649.64|5687.24|5649.24|5687.64|5649.64|5687.21|5649.21|9
1607386200000|2020-12-08 00:10:00|5687.19|5649.19|5687.25|5649.25|5687.25|5649.25|5687.12|5649.12|9
1607386210000|2020-12-08 00:10:10|5687.43|5649.43|5688.14|5650.14|5688.14|5650.14|5687.43|5649.43|9
1607386220000|2020-12-08 00:10:20|5688.13|5650.13|5688.85|5650.85|5688.85|5650.85|5688.13|5650.13|8
1607386230000|2020-12-08 00:10:30|5688.96|5650.96|5689.23|5651.23|5689.24|5651.24|5688.82|5650.82|9
1607386240000|2020-12-08 00:10:40|5689.37|5651.37|5689.75|5651.75|5689.92|5651.92|5689.28|5651.28|10
1607386250000|2020-12-08 00:10:50|5690|5652|5691.29|5653.29|5691.29|5653.29|5690|5652|10
1607386260000|2020-12-08 00:11:00|5691.51|5653.51|5691.8|5653.8|5691.93|5653.93|5691.3|5653.3|10
1607386270000|2020-12-08 00:11:10|5692.01|5654.01|5691.52|5653.52|5692.01|5654.01|5691.52|5653.52|9
1607386280000|2020-12-08 00:11:20|5691.74|5653.74|5692.07|5654.07|5692.07|5654.07|5691.74|5653.74|8
1607386290000|2020-12-08 00:11:30|5691.93|5653.93|5692.07|5654.07|5692.14|5654.14|5691.93|5653.93|10
1607386300000|2020-12-08 00:11:40|5692.09|5654.09|5691.68|5653.68|5692.14|5654.14|5691.68|5653.68|10
1607386310000|2020-12-08 00:11:50|5691.69|5653.69|5691.79|5653.79|5691.79|5653.79|5691.56|5653.56|8
1607386320000|2020-12-08 00:12:00|5691.78|5653.78|5691.94|5653.94|5691.97|5653.97|5691.57|5653.57|8
1607386330000|2020-12-08 00:12:10|5692.05|5654.05|5692.38|5654.38|5692.38|5654.38|5692.05|5654.05|10
1607386340000|2020-12-08 00:12:20|5692.86|5654.86|5693.66|5655.66|5693.73|5655.73|5692.86|5654.86|10
1607386350000|2020-12-08 00:12:30|5693.75|5655.75|5694.65|5656.65|5694.65|5656.65|5693.75|5655.75|9
1607386360000|2020-12-08 00:12:40|5694.67|5656.67|5695.17|5657.17|5695.17|5657.17|5694.67|5656.67|10
1607386370000|2020-12-08 00:12:50|5695.13|5657.13|5696|5658|5696|5658|5695.13|5657.13|10
1607386380000|2020-12-08 00:13:00|5696.05|5658.05|5696.24|5658.24|5696.24|5658.24|5695.98|5657.98|10
1607386390000|2020-12-08 00:13:10|5696.29|5658.29|5696.5|5658.5|5696.57|5658.57|5696.18|5658.18|9
1607386400000|2020-12-08 00:13:20|5696.53|5658.53|5697.2|5659.2|5697.2|5659.2|5696.53|5658.53|10
1607386410000|2020-12-08 00:13:30|5697.22|5659.22|5697.04|5659.04|5697.22|5659.22|5696.9|5658.9|10
1607386420000|2020-12-08 00:13:40|5697.2|5659.2|5697.13|5659.13|5697.21|5659.21|5697.13|5659.13|9
1607386430000|2020-12-08 00:13:50|5697.08|5659.08|5696.86|5658.86|5697.12|5659.12|5696.85|5658.85|9
1607386440000|2020-12-08 00:14:00|5696.88|5658.88|5696.32|5658.32|5696.88|5658.88|5696.14|5658.14|10
1607386450000|2020-12-08 00:14:10|5696.36|5658.36|5696.33|5658.33|5696.41|5658.41|5696.17|5658.17|10
1607386460000|2020-12-08 00:14:20|5696.4|5658.4|5696.24|5658.24|5696.4|5658.4|5696.18|5658.18|10
1607386470000|2020-12-08 00:14:30|5696.3|5658.3|5696.84|5658.84|5696.84|5658.84|5696.3|5658.3|8
1607386480000|2020-12-08 00:14:40|5696.83|5658.83|5696.98|5658.98|5696.98|5658.98|5696.28|5658.28|8
1607386490000|2020-12-08 00:14:50|5697.05|5659.05|5697.36|5659.36|5697.37|5659.37|5697.05|5659.05|10
1607386500000|2020-12-08 00:15:00|5697.48|5659.48|5697.45|5659.45|5697.51|5659.51|5697.26|5659.26|9
1607386510000|2020-12-08 00:15:10|5697.38|5659.38|5696.52|5658.52|5697.38|5659.38|5696.52|5658.52|10
1607386520000|2020-12-08 00:15:20|5696.23|5658.23|5696.19|5658.19|5696.28|5658.28|5696.05|5658.05|9
1607386530000|2020-12-08 00:15:30|5696.08|5658.08|5695.45|5657.45|5696.26|5658.26|5695.45|5657.45|10
1607386540000|2020-12-08 00:15:40|5695.37|5657.37|5695.16|5657.16|5695.37|5657.37|5695.16|5657.16|10
1607386550000|2020-12-08 00:15:50|5694.82|5656.82|5694.33|5656.33|5695.04|5657.04|5694.33|5656.33|10
1607386560000|2020-12-08 00:16:00|5694.07|5656.07|5694.16|5656.16|5694.16|5656.16|5693.54|5655.54|9
1607386570000|2020-12-08 00:16:10|5694.2|5656.2|5694.53|5656.53|5694.55|5656.55|5694.12|5656.12|9
1607386580000|2020-12-08 00:16:20|5694.39|5656.39|5694.33|5656.33|5694.51|5656.51|5694.33|5656.33|10
1607386590000|2020-12-08 00:16:30|5694.35|5656.35|5694.13|5656.13|5694.36|5656.36|5694.04|5656.04|10
1607386600000|2020-12-08 00:16:40|5694.19|5656.19|5694.2|5656.2|5694.39|5656.39|5694.11|5656.11|10
1607386610000|2020-12-08 00:16:50|5694.14|5656.14|5694.15|5656.15|5694.17|5656.17|5694.04|5656.04|10
1607386620000|2020-12-08 00:17:00|5694.33|5656.33|5694.37|5656.37|5694.37|5656.37|5694.03|5656.03|10
1607386630000|2020-12-08 00:17:10|5694.42|5656.42|5694.59|5656.59|5694.59|5656.59|5694.37|5656.37|10
1607386640000|2020-12-08 00:17:20|5694.61|5656.61|5694.95|5656.95|5694.98|5656.98|5694.57|5656.57|9
1607386650000|2020-12-08 00:17:30|5694.98|5656.98|5694.95|5656.95|5695.07|5657.07|5694.82|5656.82|10
1607386660000|2020-12-08 00:17:40|5694.85|5656.85|5694.22|5656.22|5694.98|5656.98|5694.22|5656.22|9
1607386670000|2020-12-08 00:17:50|5692.91|5654.91|5691.34|5653.34|5692.91|5654.91|5691.28|5653.28|10
1607386680000|2020-12-08 00:18:00|5691.18|5653.18|5691.1|5653.1|5691.61|5653.61|5691.1|5653.1|10
1607386690000|2020-12-08 00:18:10|5690.8|5652.8|5689.79|5651.79|5690.8|5652.8|5689.79|5651.79|10
1607386700000|2020-12-08 00:18:20|5689.57|5651.57|5689.2|5651.2|5689.57|5651.57|5689.2|5651.2|9
1607386710000|2020-12-08 00:18:30|5689.07|5651.07|5688.57|5650.57|5689.07|5651.07|5688.57|5650.57|8
1607386720000|2020-12-08 00:18:40|5688.45|5650.45|5688.21|5650.21|5688.45|5650.45|5688.21|5650.21|6
1607386730000|2020-12-08 00:18:50|5688|5650|5688.21|5650.21|5688.21|5650.21|5687.9|5649.9|9
1607386740000|2020-12-08 00:19:00|5688.23|5650.23|5687.83|5649.83|5688.23|5650.23|5687.83|5649.83|7
1607386750000|2020-12-08 00:19:10|5687.86|5649.86|5687.83|5649.83|5687.88|5649.88|5687.73|5649.73|9
1607386760000|2020-12-08 00:19:20|5687.69|5649.69|5688.06|5650.06|5688.06|5650.06|5687.69|5649.69|8
1607386770000|2020-12-08 00:19:30|5688.07|5650.07|5690.71|5652.71|5690.71|5652.71|5688.07|5650.07|10
1607386780000|2020-12-08 00:19:40|5690.85|5652.85|5692.28|5654.28|5692.28|5654.28|5690.84|5652.84|9
1607386790000|2020-12-08 00:19:50|5692.34|5654.34|5691.98|5653.98|5692.34|5654.34|5691.98|5653.98|10
1607386800000|2020-12-08 00:20:00|5691.73|5653.73|5691.01|5653.01|5691.73|5653.73|5690.88|5652.88|10
1607386810000|2020-12-08 00:20:10|5690.91|5652.91|5690.58|5652.58|5690.91|5652.91|5690.53|5652.53|9
1607386820000|2020-12-08 00:20:20|5690.36|5652.36|5691.04|5653.04|5691.04|5653.04|5690.08|5652.08|10
1607386830000|2020-12-08 00:20:30|5690.91|5652.91|5691.16|5653.16|5691.26|5653.26|5690.91|5652.91|10
1607386840000|2020-12-08 00:20:40|5691.22|5653.22|5690.74|5652.74|5691.24|5653.24|5690.69|5652.69|10
1607386850000|2020-12-08 00:20:50|5690.66|5652.66|5690.23|5652.23|5690.77|5652.77|5690.23|5652.23|10
1607386860000|2020-12-08 00:21:00|5690.26|5652.26|5689.8|5651.8|5690.59|5652.59|5689.8|5651.8|10
1607386870000|2020-12-08 00:21:10|5689.71|5651.71|5689.62|5651.62|5689.81|5651.81|5689.6|5651.6|8
1607386880000|2020-12-08 00:21:20|5689.74|5651.74|5689.84|5651.84|5689.86|5651.86|5689.7|5651.7|10
1607386890000|2020-12-08 00:21:30|5690.06|5652.06|5690.39|5652.39|5690.42|5652.42|5689.97|5651.97|10
1607386900000|2020-12-08 00:21:40|5690.3|5652.3|5689.96|5651.96|5690.3|5652.3|5689.96|5651.96|9
1607386910000|2020-12-08 00:21:50|5689.98|5651.98|5690.11|5652.11|5690.11|5652.11|5689.9|5651.9|10
1607386920000|2020-12-08 00:22:00|5690.12|5652.12|5690.17|5652.17|5690.25|5652.25|5690.05|5652.05|9
1607386930000|2020-12-08 00:22:10|5690.18|5652.18|5690.04|5652.04|5690.23|5652.23|5690.01|5652.01|9
1607386940000|2020-12-08 00:22:20|5690.09|5652.09|5690.53|5652.53|5690.53|5652.53|5690.09|5652.09|9
1607386950000|2020-12-08 00:22:30|5690.32|5652.32|5690.23|5652.23|5690.33|5652.33|5690.21|5652.21|7
1607386960000|2020-12-08 00:22:40|5690.14|5652.14|5690.22|5652.22|5690.27|5652.27|5690.03|5652.03|10
1607386970000|2020-12-08 00:22:50|5690.13|5652.13|5690.5|5652.5|5690.53|5652.53|5690.1|5652.1|8
1607386980000|2020-12-08 00:23:00|5690.48|5652.48|5691.63|5653.63|5691.7|5653.7|5690.48|5652.48|10
1607386990000|2020-12-08 00:23:10|5691.67|5653.67|5693.56|5655.56|5693.56|5655.56|5691.67|5653.67|10
1607387000000|2020-12-08 00:23:20|5693.59|5655.59|5693.91|5655.91|5693.91|5655.91|5693.59|5655.59|10
1607387010000|2020-12-08 00:23:30|5693.95|5655.95|5694.03|5656.03|5694.23|5656.23|5693.95|5655.95|9
1607387020000|2020-12-08 00:23:40|5693.89|5655.89|5694.45|5656.45|5694.49|5656.49|5693.88|5655.88|9
1607387030000|2020-12-08 00:23:50|5694.38|5656.38|5694.53|5656.53|5694.68|5656.68|5694.38|5656.38|10
1607387040000|2020-12-08 00:24:00|5694.52|5656.52|5693.69|5655.69|5694.52|5656.52|5693.69|5655.69|10
1607387050000|2020-12-08 00:24:10|5693.55|5655.55|5693.55|5655.55|5693.59|5655.59|5693.44|5655.44|9
1607387060000|2020-12-08 00:24:20|5693.54|5655.54|5693.48|5655.48|5693.56|5655.56|5693.34|5655.34|10
1607387070000|2020-12-08 00:24:30|5693.53|5655.53|5694.5|5656.5|5694.5|5656.5|5693.53|5655.53|10
1607387080000|2020-12-08 00:24:40|5694.47|5656.47|5694.5|5656.5|5694.6|5656.6|5694.37|5656.37|10
1607387090000|2020-12-08 00:24:50|5694.64|5656.64|5695.1|5657.1|5695.1|5657.1|5694.64|5656.64|10
1607387100000|2020-12-08 00:25:00|5695.12|5657.12|5694.82|5656.82|5695.16|5657.16|5694.59|5656.59|10
1607387110000|2020-12-08 00:25:10|5694.75|5656.75|5694.46|5656.46|5694.75|5656.75|5694.15|5656.15|10
1607387120000|2020-12-08 00:25:20|5694.34|5656.34|5694.78|5656.78|5694.78|5656.78|5694.12|5656.12|9
1607387130000|2020-12-08 00:25:30|5695.05|5657.05|5695.24|5657.24|5695.29|5657.29|5694.96|5656.96|10
1607387140000|2020-12-08 00:25:40|5695.2|5657.2|5695.61|5657.61|5695.61|5657.61|5695.2|5657.2|7
1607387150000|2020-12-08 00:25:50|5695.7|5657.7|5695.87|5657.87|5695.87|5657.87|5695.65|5657.65|10
1607387160000|2020-12-08 00:26:00|5695.88|5657.88|5696.11|5658.11|5696.13|5658.13|5695.88|5657.88|10
1607387170000|2020-12-08 00:26:10|5696.3|5658.3|5696.2|5658.2|5696.4|5658.4|5696.2|5658.2|10
1607387180000|2020-12-08 00:26:20|5696.18|5658.18|5696.32|5658.32|5696.38|5658.38|5696.18|5658.18|10
1607387190000|2020-12-08 00:26:30|5696.28|5658.28|5696.47|5658.47|5696.52|5658.52|5696.24|5658.24|8
1607387200000|2020-12-08 00:26:40|5696.53|5658.53|5696.69|5658.69|5696.7|5658.7|5696.51|5658.51|10
1607387210000|2020-12-08 00:26:50|5696.71|5658.71|5696.2|5658.2|5696.75|5658.75|5696.2|5658.2|9
1607387220000|2020-12-08 00:27:00|5696.17|5658.17|5696.16|5658.16|5696.19|5658.19|5696.08|5658.08|8
1607387230000|2020-12-08 00:27:10|5696.13|5658.13|5696.34|5658.34|5696.36|5658.36|5696.13|5658.13|9
1607387240000|2020-12-08 00:27:20|5696.38|5658.38|5696.5|5658.5|5696.66|5658.66|5696.38|5658.38|9
1607387250000|2020-12-08 00:27:30|5696.65|5658.65|5696.45|5658.45|5696.65|5658.65|5696.43|5658.43|10
1607387260000|2020-12-08 00:27:40|5696.46|5658.46|5696.46|5658.46|5696.59|5658.59|5696.43|5658.43|9
1607387270000|2020-12-08 00:27:50|5696.56|5658.56|5697.11|5659.11|5697.11|5659.11|5696.46|5658.46|10
1607387280000|2020-12-08 00:28:00|5697.18|5659.18|5697.55|5659.55|5697.55|5659.55|5697.13|5659.13|9
1607387290000|2020-12-08 00:28:10|5697.66|5659.66|5697.77|5659.77|5697.89|5659.89|5697.61|5659.61|9
1607387300000|2020-12-08 00:28:20|5698.13|5660.13|5698.42|5660.42|5698.5|5660.5|5698.13|5660.13|10
1607387310000|2020-12-08 00:28:30|5698.27|5660.27|5698.12|5660.12|5698.45|5660.45|5698.12|5660.12|9
1607387320000|2020-12-08 00:28:40|5697.95|5659.95|5697.8|5659.8|5698.1|5660.1|5697.79|5659.79|10
1607387330000|2020-12-08 00:28:50|5697.67|5659.67|5697.54|5659.54|5697.74|5659.74|5697.51|5659.51|9
1607387340000|2020-12-08 00:29:00|5697.66|5659.66|5697.28|5659.28|5697.66|5659.66|5697.25|5659.25|9
1607387350000|2020-12-08 00:29:10|5697.37|5659.37|5697.53|5659.53|5697.53|5659.53|5697.36|5659.36|10
1607387360000|2020-12-08 00:29:20|5697.56|5659.56|5697.79|5659.79|5697.79|5659.79|5697.26|5659.26|10
1607387370000|2020-12-08 00:29:30|5697.73|5659.73|5697.56|5659.56|5697.87|5659.87|5697.56|5659.56|10
1607387380000|2020-12-08 00:29:40|5697.49|5659.49|5698.41|5660.41|5698.41|5660.41|5697.41|5659.41|8
1607387390000|2020-12-08 00:29:50|5698.35|5660.35|5698.16|5660.16|5698.41|5660.41|5698.13|5660.13|10
1607387400000|2020-12-08 00:30:00|5698.25|5660.25|5697.96|5659.96|5698.32|5660.32|5697.81|5659.81|10
1607387410000|2020-12-08 00:30:10|5697.93|5659.93|5698.68|5660.68|5698.68|5660.68|5697.93|5659.93|10
1607387420000|2020-12-08 00:30:20|5698.72|5660.72|5698.82|5660.82|5698.87|5660.87|5698.62|5660.62|9
1607387430000|2020-12-08 00:30:30|5698.83|5660.83|5698.7|5660.7|5698.83|5660.83|5698.64|5660.64|8
1607387440000|2020-12-08 00:30:40|5698.59|5660.59|5698.99|5660.99|5698.99|5660.99|5698.57|5660.57|9
1607387450000|2020-12-08 00:30:50|5699.04|5661.04|5699.13|5661.13|5699.13|5661.13|5698.94|5660.94|9
1607387460000|2020-12-08 00:31:00|5699.34|5661.34|5698.97|5660.97|5699.34|5661.34|5698.97|5660.97|9
1607387470000|2020-12-08 00:31:10|5698.98|5660.98|5701.03|5663.03|5701.03|5663.03|5698.98|5660.98|10
1607387480000|2020-12-08 00:31:20|5701.89|5663.89|5703.92|5665.92|5703.92|5665.92|5701.89|5663.89|10
1607387490000|2020-12-08 00:31:30|5703.9|5665.9|5704.92|5666.92|5704.95|5666.95|5703.75|5665.75|10
1607387500000|2020-12-08 00:31:40|5705.21|5667.21|5706.66|5668.66|5706.69|5668.69|5705.21|5667.21|10
1607387510000|2020-12-08 00:31:50|5706.8|5668.8|5707.39|5669.39|5707.39|5669.39|5706.75|5668.75|10
1607387520000|2020-12-08 00:32:00|5707.76|5669.76|5706.84|5668.84|5707.76|5669.76|5706.59|5668.59|10
1607387530000|2020-12-08 00:32:10|5706.56|5668.56|5705.97|5667.97|5706.56|5668.56|5705.97|5667.97|10
1607387540000|2020-12-08 00:32:20|5705.86|5667.86|5705.37|5667.37|5705.92|5667.92|5705.37|5667.37|10
1607387550000|2020-12-08 00:32:30|5704.89|5666.89|5704.32|5666.32|5704.89|5666.89|5703.94|5665.94|10
1607387560000|2020-12-08 00:32:40|5704.27|5666.27|5704.47|5666.47|5704.47|5666.47|5704.26|5666.26|10
1607387570000|2020-12-08 00:32:50|5704.35|5666.35|5704.12|5666.12|5704.39|5666.39|5704.12|5666.12|7
1607387580000|2020-12-08 00:33:00|5703.85|5665.85|5704.41|5666.41|5704.41|5666.41|5703.8|5665.8|10
1607387590000|2020-12-08 00:33:10|5704.2|5666.2|5705.21|5667.21|5705.21|5667.21|5704.18|5666.18|10
1607387600000|2020-12-08 00:33:20|5705.36|5667.36|5705.45|5667.45|5705.58|5667.58|5705.24|5667.24|10
1607387610000|2020-12-08 00:33:30|5705.44|5667.44|5705.7|5667.7|5705.7|5667.7|5705.44|5667.44|10
1607387620000|2020-12-08 00:33:40|5705.65|5667.65|5706.19|5668.19|5706.19|5668.19|5705.42|5667.42|9
1607387630000|2020-12-08 00:33:50|5706.14|5668.14|5708.5|5670.5|5708.5|5670.5|5706.14|5668.14|10
1607387640000|2020-12-08 00:34:00|5708.7|5670.7|5709|5671|5709.06|5671.06|5708.7|5670.7|10
1607387650000|2020-12-08 00:34:10|5709.08|5671.08|5709.89|5671.89|5709.89|5671.89|5709.08|5671.08|10
1607387660000|2020-12-08 00:34:20|5709.9|5671.9|5710.07|5672.07|5710.3|5672.3|5709.86|5671.86|9
1607387670000|2020-12-08 00:34:30|5710.1|5672.1|5710.02|5672.02|5710.28|5672.28|5710.02|5672.02|10
1607387680000|2020-12-08 00:34:40|5709.98|5671.98|5709.91|5671.91|5709.98|5671.98|5709.58|5671.58|10
1607387690000|2020-12-08 00:34:50|5710.03|5672.03|5709.91|5671.91|5710.08|5672.08|5709.78|5671.78|9
1607387700000|2020-12-08 00:35:00|5709.87|5671.87|5709.39|5671.39|5709.87|5671.87|5709.39|5671.39|10
1607387710000|2020-12-08 00:35:10|5709.47|5671.47|5709.78|5671.78|5709.78|5671.78|5709.38|5671.38|10
1607387720000|2020-12-08 00:35:20|5709.8|5671.8|5709.92|5671.92|5709.92|5671.92|5709.71|5671.71|9
1607387730000|2020-12-08 00:35:30|5710.38|5672.38|5710.88|5672.88|5710.88|5672.88|5710.38|5672.38|9
1607387740000|2020-12-08 00:35:40|5710.89|5672.89|5710.89|5672.89|5711.13|5673.13|5710.89|5672.89|10
1607387750000|2020-12-08 00:35:50|5710.87|5672.87|5710.5|5672.5|5710.87|5672.87|5710.5|5672.5|10
1607387760000|2020-12-08 00:36:00|5710.46|5672.46|5710.75|5672.75|5710.75|5672.75|5710.44|5672.44|9
1607387770000|2020-12-08 00:36:10|5710.83|5672.83|5711.12|5673.12|5711.24|5673.24|5710.83|5672.83|10
1607387780000|2020-12-08 00:36:20|5711.01|5673.01|5711.23|5673.23|5711.26|5673.26|5710.96|5672.96|10
1607387790000|2020-12-08 00:36:30|5711.3|5673.3|5711.38|5673.38|5711.41|5673.41|5711.1|5673.1|10
1607387800000|2020-12-08 00:36:40|5711.44|5673.44|5711.56|5673.56|5711.56|5673.56|5711.41|5673.41|8
1607387810000|2020-12-08 00:36:50|5711.58|5673.58|5711.97|5673.97|5712|5674|5711.58|5673.58|9
1607387820000|2020-12-08 00:37:00|5712.03|5674.03|5711.76|5673.76|5712.03|5674.03|5711.61|5673.61|9
1607387830000|2020-12-08 00:37:10|5711.67|5673.67|5712.3|5674.3|5712.3|5674.3|5711.67|5673.67|9
1607387840000|2020-12-08 00:37:20|5712.46|5674.46|5712.81|5674.81|5712.9|5674.9|5712.46|5674.46|10
1607387850000|2020-12-08 00:37:30|5712.61|5674.61|5712.14|5674.14|5712.78|5674.78|5712.14|5674.14|8
1607387860000|2020-12-08 00:37:40|5712.09|5674.09|5710.88|5672.88|5712.09|5674.09|5710.88|5672.88|10
1607387870000|2020-12-08 00:37:50|5710.87|5672.87|5710.91|5672.91|5711.09|5673.09|5710.87|5672.87|9
1607387880000|2020-12-08 00:38:00|5710.9|5672.9|5711.24|5673.24|5711.24|5673.24|5710.83|5672.83|9
1607387890000|2020-12-08 00:38:10|5711.03|5673.03|5711.91|5673.91|5711.91|5673.91|5711.03|5673.03|10
1607387900000|2020-12-08 00:38:20|5711.88|5673.88|5712.46|5674.46|5712.46|5674.46|5711.85|5673.85|9
1607387910000|2020-12-08 00:38:30|5712.52|5674.52|5712.79|5674.79|5712.86|5674.86|5712.52|5674.52|10
1607387920000|2020-12-08 00:38:40|5712.89|5674.89|5713.28|5675.28|5713.28|5675.28|5712.89|5674.89|9
1607387930000|2020-12-08 00:38:50|5713.42|5675.42|5713.6|5675.6|5713.75|5675.75|5713.42|5675.42|10
1607387940000|2020-12-08 00:39:00|5713.7|5675.7|5713.85|5675.85|5714.03|5676.03|5713.7|5675.7|9
1607387950000|2020-12-08 00:39:10|5714|5676|5713.86|5675.86|5714.02|5676.02|5713.65|5675.65|10
1607387960000|2020-12-08 00:39:20|5713.91|5675.91|5713.59|5675.59|5714.03|5676.03|5713.59|5675.59|10
1607387970000|2020-12-08 00:39:30|5712.83|5674.83|5712.53|5674.53|5712.83|5674.83|5712.25|5674.25|10
1607387980000|2020-12-08 00:39:40|5712.46|5674.46|5713.76|5675.76|5713.76|5675.76|5712.46|5674.46|9
1607387990000|2020-12-08 00:39:50|5713.78|5675.78|5713.61|5675.61|5713.78|5675.78|5713.57|5675.57|8
1607388000000|2020-12-08 00:40:00|5713.7|5675.7|5713.82|5675.82|5713.83|5675.83|5713.59|5675.59|10
1607388010000|2020-12-08 00:40:10|5713.76|5675.76|5714.12|5676.12|5714.12|5676.12|5713.64|5675.64|10
1607388020000|2020-12-08 00:40:20|5714.13|5676.13|5714.17|5676.17|5714.19|5676.19|5714.1|5676.1|9
1607388030000|2020-12-08 00:40:30|5714.15|5676.15|5714.44|5676.44|5714.44|5676.44|5714.15|5676.15|10
1607388040000|2020-12-08 00:40:40|5714.46|5676.46|5714.86|5676.86|5714.88|5676.88|5714.31|5676.31|8
1607388050000|2020-12-08 00:40:50|5714.71|5676.71|5714.41|5676.41|5714.82|5676.82|5714.35|5676.35|10
1607388060000|2020-12-08 00:41:00|5714.4|5676.4|5714.05|5676.05|5714.4|5676.4|5714.01|5676.01|10
1607388070000|2020-12-08 00:41:10|5714.2|5676.2|5714.27|5676.27|5714.52|5676.52|5714.2|5676.2|9
1607388080000|2020-12-08 00:41:20|5714.14|5676.14|5714.44|5676.44|5714.44|5676.44|5714.14|5676.14|8
1607388090000|2020-12-08 00:41:30|5714.48|5676.48|5714.75|5676.75|5714.75|5676.75|5714.48|5676.48|9
1607388100000|2020-12-08 00:41:40|5714.74|5676.74|5714.83|5676.83|5714.95|5676.95|5714.74|5676.74|8
1607388110000|2020-12-08 00:41:50|5714.84|5676.84|5714.84|5676.84|5714.95|5676.95|5714.75|5676.75|9
1607388120000|2020-12-08 00:42:00|5714.74|5676.74|5714.4|5676.4|5715.01|5677.01|5714.36|5676.36|10
1607388130000|2020-12-08 00:42:10|5714.41|5676.41|5713.57|5675.57|5714.41|5676.41|5713.45|5675.45|10
1607388140000|2020-12-08 00:42:20|5713.54|5675.54|5713.37|5675.37|5713.54|5675.54|5712.9|5674.9|9
1607388150000|2020-12-08 00:42:30|5713.19|5675.19|5712.42|5674.42|5713.19|5675.19|5712.24|5674.24|10
1607388160000|2020-12-08 00:42:40|5712.51|5674.51|5713.81|5675.81|5713.81|5675.81|5712.51|5674.51|9
1607388170000|2020-12-08 00:42:50|5713.91|5675.91|5713.84|5675.84|5714.08|5676.08|5713.69|5675.69|10
1607388180000|2020-12-08 00:43:00|5714|5676|5714.1|5676.1|5714.14|5676.14|5713.86|5675.86|9
1607388190000|2020-12-08 00:43:10|5714.23|5676.23|5714.62|5676.62|5714.66|5676.66|5714.16|5676.16|9
1607388200000|2020-12-08 00:43:20|5714.47|5676.47|5714.57|5676.57|5714.69|5676.69|5714.47|5676.47|9
1607388210000|2020-12-08 00:43:30|5714.67|5676.67|5715.03|5677.03|5715.05|5677.05|5714.67|5676.67|9
1607388220000|2020-12-08 00:43:40|5715.04|5677.04|5714.83|5676.83|5715.17|5677.17|5714.83|5676.83|10
1607388230000|2020-12-08 00:43:50|5714.93|5676.93|5714.7|5676.7|5714.93|5676.93|5714.51|5676.51|10
1607388240000|2020-12-08 00:44:00|5714.77|5676.77|5715.03|5677.03|5715.03|5677.03|5714.67|5676.67|10
1607388250000|2020-12-08 00:44:10|5715.04|5677.04|5714.6|5676.6|5715.04|5677.04|5714.57|5676.57|9
1607388260000|2020-12-08 00:44:20|5714.54|5676.54|5714.77|5676.77|5714.88|5676.88|5714.54|5676.54|8
1607388270000|2020-12-08 00:44:30|5714.78|5676.78|5715.14|5677.14|5715.14|5677.14|5714.57|5676.57|7
1607388280000|2020-12-08 00:44:40|5715.12|5677.12|5715.06|5677.06|5715.21|5677.21|5715.06|5677.06|8
1607388290000|2020-12-08 00:44:50|5715.13|5677.13|5715.11|5677.11|5715.18|5677.18|5715.04|5677.04|9
1607388300000|2020-12-08 00:45:00|5715.09|5677.09|5715.13|5677.13|5715.27|5677.27|5715.09|5677.09|10
1607388310000|2020-12-08 00:45:10|5715.11|5677.11|5714.7|5676.7|5715.16|5677.16|5714.69|5676.69|10
1607388320000|2020-12-08 00:45:20|5714.67|5676.67|5714.68|5676.68|5714.81|5676.81|5714.63|5676.63|10
1607388330000|2020-12-08 00:45:30|5714.66|5676.66|5714.82|5676.82|5714.83|5676.83|5714.66|5676.66|10
1607388340000|2020-12-08 00:45:40|5714.83|5676.83|5714.52|5676.52|5714.83|5676.83|5714.35|5676.35|10
1607388350000|2020-12-08 00:45:50|5714.38|5676.38|5713.73|5675.73|5714.38|5676.38|5713.73|5675.73|10
1607388360000|2020-12-08 00:46:00|5713.7|5675.7|5713.02|5675.02|5713.7|5675.7|5712.99|5674.99|10
1607388370000|2020-12-08 00:46:10|5713|5675|5712.66|5674.66|5713|5675|5712.58|5674.58|10
1607388380000|2020-12-08 00:46:20|5712.65|5674.65|5712.28|5674.28|5712.65|5674.65|5712.28|5674.28|9
1607388390000|2020-12-08 00:46:30|5712.41|5674.41|5712.28|5674.28|5712.41|5674.41|5712.09|5674.09|10
1607388400000|2020-12-08 00:46:40|5712.44|5674.44|5712.98|5674.98|5712.98|5674.98|5712.44|5674.44|9
1607388410000|2020-12-08 00:46:50|5712.89|5674.89|5712.52|5674.52|5712.89|5674.89|5712.49|5674.49|9
1607388420000|2020-12-08 00:47:00|5712.6|5674.6|5712.15|5674.15|5712.64|5674.64|5712.15|5674.15|9
1607388430000|2020-12-08 00:47:10|5712.16|5674.16|5711.77|5673.77|5712.16|5674.16|5711.66|5673.66|10
1607388440000|2020-12-08 00:47:20|5711.49|5673.49|5711.15|5673.15|5711.49|5673.49|5711.15|5673.15|10
1607388450000|2020-12-08 00:47:30|5711.13|5673.13|5711.18|5673.18|5711.21|5673.21|5711.03|5673.03|8
1607388460000|2020-12-08 00:47:40|5711.67|5673.67|5713.75|5675.75|5713.79|5675.79|5711.67|5673.67|10
1607388470000|2020-12-08 00:47:50|5714.05|5676.05|5715.12|5677.12|5715.24|5677.24|5714.05|5676.05|10
1607388480000|2020-12-08 00:48:00|5715.46|5677.46|5715.64|5677.64|5715.77|5677.77|5715.46|5677.46|9
1607388490000|2020-12-08 00:48:10|5715.7|5677.7|5715.73|5677.73|5715.83|5677.83|5715.62|5677.62|10
1607388500000|2020-12-08 00:48:20|5715.48|5677.48|5715.4|5677.4|5715.69|5677.69|5715.4|5677.4|10
1607388510000|2020-12-08 00:48:30|5715.35|5677.35|5715.09|5677.09|5715.41|5677.41|5715.08|5677.08|7
1607388520000|2020-12-08 00:48:40|5715.13|5677.13|5714.78|5676.78|5715.17|5677.17|5714.78|5676.78|10
1607388530000|2020-12-08 00:48:50|5714.76|5676.76|5714.4|5676.4|5714.77|5676.77|5714.4|5676.4|9
1607388540000|2020-12-08 00:49:00|5714.3|5676.3|5714.52|5676.52|5714.52|5676.52|5714.3|5676.3|10
1607388550000|2020-12-08 00:49:10|5714.38|5676.38|5714.35|5676.35|5714.44|5676.44|5714.21|5676.21|9
1607388560000|2020-12-08 00:49:20|5714.2|5676.2|5714.04|5676.04|5714.2|5676.2|5713.9|5675.9|10
1607388570000|2020-12-08 00:49:30|5714.23|5676.23|5713.6|5675.6|5714.23|5676.23|5713.6|5675.6|9
1607388580000|2020-12-08 00:49:40|5713.58|5675.58|5713.26|5675.26|5713.58|5675.58|5713.14|5675.14|9
1607388590000|2020-12-08 00:49:50|5713.43|5675.43|5713.52|5675.52|5713.59|5675.59|5713.43|5675.43|10
1607388600000|2020-12-08 00:50:00|5713.53|5675.53|5713.45|5675.45|5713.69|5675.69|5713.45|5675.45|9
1607388610000|2020-12-08 00:50:10|5713.4|5675.4|5713.14|5675.14|5713.4|5675.4|5713|5675|10
1607388620000|2020-12-08 00:50:20|5713.24|5675.24|5713.33|5675.33|5713.5|5675.5|5713.16|5675.16|10
1607388630000|2020-12-08 00:50:30|5713.39|5675.39|5714.12|5676.12|5714.12|5676.12|5713.39|5675.39|10
1607388640000|2020-12-08 00:50:40|5714.04|5676.04|5714.63|5676.63|5714.76|5676.76|5714.04|5676.04|10
1607388650000|2020-12-08 00:50:50|5714.58|5676.58|5715|5677|5715.09|5677.09|5714.58|5676.58|10
1607388660000|2020-12-08 00:51:00|5715.01|5677.01|5715.22|5677.22|5715.42|5677.42|5715.01|5677.01|9
1607388670000|2020-12-08 00:51:10|5715.32|5677.32|5715.37|5677.37|5715.37|5677.37|5715.24|5677.24|10
1607388680000|2020-12-08 00:51:20|5715.4|5677.4|5715.43|5677.43|5715.48|5677.48|5715.15|5677.15|10
1607388690000|2020-12-08 00:51:30|5715.53|5677.53|5715.57|5677.57|5715.6|5677.6|5715.33|5677.33|8
1607388700000|2020-12-08 00:51:40|5715.67|5677.67|5715.69|5677.69|5715.76|5677.76|5715.59|5677.59|9
1607388710000|2020-12-08 00:51:50|5715.77|5677.77|5715.59|5677.59|5715.77|5677.77|5715.45|5677.45|9
1607388720000|2020-12-08 00:52:00|5715.62|5677.62|5715.87|5677.87|5715.87|5677.87|5715.61|5677.61|8
1607388730000|2020-12-08 00:52:10|5715.84|5677.84|5715.9|5677.9|5716.03|5678.03|5715.84|5677.84|9
1607388740000|2020-12-08 00:52:20|5715.96|5677.96|5715.75|5677.75|5715.96|5677.96|5715.75|5677.75|8
1607388750000|2020-12-08 00:52:30|5715.85|5677.85|5715.48|5677.48|5715.88|5677.88|5715.47|5677.47|10
1607388760000|2020-12-08 00:52:40|5715.38|5677.38|5715.08|5677.08|5715.38|5677.38|5715.05|5677.05|10
1607388770000|2020-12-08 00:52:50|5715.06|5677.06|5714.78|5676.78|5715.17|5677.17|5714.78|5676.78|9
1607388780000|2020-12-08 00:53:00|5714.77|5676.77|5714.67|5676.67|5714.87|5676.87|5714.67|5676.67|9
1607388790000|2020-12-08 00:53:10|5715.05|5677.05|5714.96|5676.96|5715.15|5677.15|5714.89|5676.89|9
1607388800000|2020-12-08 00:53:20|5715.1|5677.1|5714.91|5676.91|5715.1|5677.1|5714.84|5676.84|9
1607388810000|2020-12-08 00:53:30|5714.89|5676.89|5714.95|5676.95|5714.97|5676.97|5714.77|5676.77|10
1607388820000|2020-12-08 00:53:40|5714.84|5676.84|5715.22|5677.22|5715.22|5677.22|5714.84|5676.84|9
1607388830000|2020-12-08 00:53:50|5715.21|5677.21|5715.02|5677.02|5715.21|5677.21|5715.02|5677.02|10
1607388840000|2020-12-08 00:54:00|5714.87|5676.87|5714.75|5676.75|5714.91|5676.91|5714.69|5676.69|9
1607388850000|2020-12-08 00:54:10|5714.69|5676.69|5715.39|5677.39|5715.41|5677.41|5714.52|5676.52|10
1607388860000|2020-12-08 00:54:20|5715.47|5677.47|5715.76|5677.76|5715.76|5677.76|5715.47|5677.47|10
1607388870000|2020-12-08 00:54:30|5715.79|5677.79|5715.79|5677.79|5715.83|5677.83|5715.74|5677.74|9
1607388880000|2020-12-08 00:54:40|5715.87|5677.87|5715.83|5677.83|5715.87|5677.87|5715.76|5677.76|6
1607388890000|2020-12-08 00:54:50|5715.72|5677.72|5715.48|5677.48|5715.72|5677.72|5715.48|5677.48|8
1607388900000|2020-12-08 00:55:00|5715.61|5677.61|5715.37|5677.37|5715.61|5677.61|5715.37|5677.37|9
1607388910000|2020-12-08 00:55:10|5715.39|5677.39|5715.38|5677.38|5715.46|5677.46|5715.38|5677.38|9
1607388920000|2020-12-08 00:55:20|5715.48|5677.48|5715.04|5677.04|5715.55|5677.55|5715.03|5677.03|9
1607388930000|2020-12-08 00:55:30|5715.2|5677.2|5715.33|5677.33|5715.39|5677.39|5715.2|5677.2|9
1607388940000|2020-12-08 00:55:40|5715.31|5677.31|5715.34|5677.34|5715.4|5677.4|5715.12|5677.12|9
1607388950000|2020-12-08 00:55:50|5715.33|5677.33|5715.52|5677.52|5715.54|5677.54|5715.33|5677.33|9
1607388960000|2020-12-08 00:56:00|5715.35|5677.35|5715.37|5677.37|5715.45|5677.45|5715.3|5677.3|9
1607388970000|2020-12-08 00:56:10|5715.38|5677.38|5715.87|5677.87|5715.87|5677.87|5715.37|5677.37|10
1607388980000|2020-12-08 00:56:20|5715.91|5677.91|5716.29|5678.29|5716.29|5678.29|5715.88|5677.88|10
1607388990000|2020-12-08 00:56:30|5716.23|5678.23|5716.57|5678.57|5716.59|5678.59|5716.23|5678.23|9
1607389000000|2020-12-08 00:56:40|5716.54|5678.54|5716.76|5678.76|5716.77|5678.77|5716.53|5678.53|8
1607389010000|2020-12-08 00:56:50|5716.57|5678.57|5716.55|5678.55|5716.69|5678.69|5716.41|5678.41|10
1607389020000|2020-12-08 00:57:00|5716.59|5678.59|5716.5|5678.5|5716.59|5678.59|5716.47|5678.47|9
1607389030000|2020-12-08 00:57:10|5716.49|5678.49|5716.44|5678.44|5716.51|5678.51|5716.18|5678.18|9
1607389040000|2020-12-08 00:57:20|5716.31|5678.31|5716.08|5678.08|5716.31|5678.31|5716.06|5678.06|9
1607389050000|2020-12-08 00:57:30|5716.11|5678.11|5716.22|5678.22|5716.36|5678.36|5715.99|5677.99|9
1607389060000|2020-12-08 00:57:40|5716.18|5678.18|5716.31|5678.31|5716.33|5678.33|5716.16|5678.16|9
1607389070000|2020-12-08 00:57:50|5716.33|5678.33|5716.52|5678.52|5716.52|5678.52|5716.33|5678.33|8
1607389080000|2020-12-08 00:58:00|5716.51|5678.51|5716.47|5678.47|5716.71|5678.71|5716.47|5678.47|9
1607389090000|2020-12-08 00:58:10|5716.41|5678.41|5716.37|5678.37|5716.57|5678.57|5716.29|5678.29|9
1607389100000|2020-12-08 00:58:20|5716.4|5678.4|5716.49|5678.49|5716.5|5678.5|5716.37|5678.37|9
1607389110000|2020-12-08 00:58:30|5716.56|5678.56|5716.79|5678.79|5716.87|5678.87|5716.56|5678.56|9
1607389120000|2020-12-08 00:58:40|5716.75|5678.75|5716.64|5678.64|5716.75|5678.75|5716.48|5678.48|8
1607389130000|2020-12-08 00:58:50|5716.55|5678.55|5716.57|5678.57|5716.64|5678.64|5716.55|5678.55|9
1607389140000|2020-12-08 00:59:00|5716.53|5678.53|5716.97|5678.97|5717.03|5679.03|5716.53|5678.53|10
1607389150000|2020-12-08 00:59:10|5716.92|5678.92|5717.2|5679.2|5717.37|5679.37|5716.91|5678.91|9
1607389160000|2020-12-08 00:59:20|5716.94|5678.94|5716.88|5678.88|5716.99|5678.99|5716.81|5678.81|9
1607389170000|2020-12-08 00:59:30|5716.9|5678.9|5716.88|5678.88|5716.97|5678.97|5716.88|5678.88|10
1607389180000|2020-12-08 00:59:40|5716.93|5678.93|5716.8|5678.8|5716.93|5678.93|5716.64|5678.64|8
1607389190000|2020-12-08 00:59:50|5716.81|5678.81|5716.57|5678.57|5717.05|5679.05|5716.55|5678.55|10
1607389200000|2020-12-08 01:00:00|5716.6|5678.6|5716.85|5678.85|5716.85|5678.85|5716.43|5678.43|10
1607389210000|2020-12-08 01:00:10|5716.95|5678.95|5718.25|5680.25|5718.25|5680.25|5716.83|5678.83|8
1607389220000|2020-12-08 01:00:20|5718.46|5680.46|5718.84|5680.84|5719.11|5681.11|5718.46|5680.46|9
1607389230000|2020-12-08 01:00:30|5718.83|5680.83|5719.01|5681.01|5719.01|5681.01|5718.81|5680.81|10
1607389240000|2020-12-08 01:00:40|5719.09|5681.09|5719.18|5681.18|5719.19|5681.19|5719.01|5681.01|10
1607389250000|2020-12-08 01:00:50|5719.24|5681.24|5719.43|5681.43|5719.65|5681.65|5719.24|5681.24|10
1607389260000|2020-12-08 01:01:00|5719.34|5681.34|5719.91|5681.91|5719.91|5681.91|5719.22|5681.22|9
1607389270000|2020-12-08 01:01:10|5719.99|5681.99|5720.03|5682.03|5720.05|5682.05|5719.73|5681.73|10
1607389280000|2020-12-08 01:01:20|5720.05|5682.05|5720.24|5682.24|5720.33|5682.33|5719.98|5681.98|10
1607389290000|2020-12-08 01:01:30|5720.25|5682.25|5720.23|5682.23|5720.32|5682.32|5720.1|5682.1|10
1607389300000|2020-12-08 01:01:40|5720.21|5682.21|5720.15|5682.15|5720.21|5682.21|5719.92|5681.92|9
1607389310000|2020-12-08 01:01:50|5720.13|5682.13|5719.58|5681.58|5720.18|5682.18|5719.58|5681.58|9
1607389320000|2020-12-08 01:02:00|5719.55|5681.55|5719.18|5681.18|5719.6|5681.6|5719.18|5681.18|9
1607389330000|2020-12-08 01:02:10|5719.17|5681.17|5718.46|5680.46|5719.18|5681.18|5718.46|5680.46|10
1607389340000|2020-12-08 01:02:20|5718.13|5680.13|5717.49|5679.49|5718.13|5680.13|5717.48|5679.48|9
1607389350000|2020-12-08 01:02:30|5717.51|5679.51|5716.79|5678.79|5717.51|5679.51|5716.79|5678.79|9
1607389360000|2020-12-08 01:02:40|5716.8|5678.8|5717.35|5679.35|5717.35|5679.35|5716.8|5678.8|9
1607389370000|2020-12-08 01:02:50|5717.31|5679.31|5717.52|5679.52|5717.6|5679.6|5717.31|5679.31|10
1607389380000|2020-12-08 01:03:00|5717.96|5679.96|5717.67|5679.67|5718.05|5680.05|5717.64|5679.64|10
1607389390000|2020-12-08 01:03:10|5717.49|5679.49|5716.57|5678.57|5717.66|5679.66|5716.57|5678.57|8
1607389400000|2020-12-08 01:03:20|5716.47|5678.47|5715.94|5677.94|5716.47|5678.47|5715.94|5677.94|8
1607389410000|2020-12-08 01:03:30|5715.97|5677.97|5715.29|5677.29|5715.97|5677.97|5715.23|5677.23|10
1607389420000|2020-12-08 01:03:40|5715.33|5677.33|5715.03|5677.03|5715.34|5677.34|5715.03|5677.03|9
1607389430000|2020-12-08 01:03:50|5715.09|5677.09|5714.3|5676.3|5715.09|5677.09|5714.3|5676.3|9
1607389440000|2020-12-08 01:04:00|5714.21|5676.21|5714.23|5676.23|5714.27|5676.27|5714.08|5676.08|10
1607389450000|2020-12-08 01:04:10|5714.18|5676.18|5713.95|5675.95|5714.18|5676.18|5713.92|5675.92|10
1607389460000|2020-12-08 01:04:20|5713.97|5675.97|5714.44|5676.44|5714.5|5676.5|5713.97|5675.97|9
1607389470000|2020-12-08 01:04:30|5714.42|5676.42|5713.82|5675.82|5714.47|5676.47|5713.82|5675.82|8
1607389480000|2020-12-08 01:04:40|5713.83|5675.83|5712.55|5674.55|5713.83|5675.83|5712.55|5674.55|9
1607389490000|2020-12-08 01:04:50|5712.64|5674.64|5712.44|5674.44|5712.65|5674.65|5712.33|5674.33|9
1607389500000|2020-12-08 01:05:00|5712.49|5674.49|5711.96|5673.96|5712.49|5674.49|5711.96|5673.96|9
1607389510000|2020-12-08 01:05:10|5711.88|5673.88|5711.71|5673.71|5712.05|5674.05|5711.71|5673.71|10
1607389520000|2020-12-08 01:05:20|5711.61|5673.61|5710.96|5672.96|5711.61|5673.61|5710.96|5672.96|9
1607389530000|2020-12-08 01:05:30|5710.93|5672.93|5710.42|5672.42|5710.93|5672.93|5710.42|5672.42|9
1607389540000|2020-12-08 01:05:40|5710.36|5672.36|5709.9|5671.9|5710.46|5672.46|5709.9|5671.9|9
1607389550000|2020-12-08 01:05:50|5709.79|5671.79|5708.8|5670.8|5709.79|5671.79|5708.8|5670.8|9
1607389560000|2020-12-08 01:06:00|5708.81|5670.81|5707.3|5669.3|5708.81|5670.81|5707.3|5669.3|10
1607389570000|2020-12-08 01:06:10|5707.23|5669.23|5706.16|5668.16|5707.23|5669.23|5706.16|5668.16|10
1607389580000|2020-12-08 01:06:20|5706.04|5668.04|5705.96|5667.96|5706.1|5668.1|5705.78|5667.78|10
1607389590000|2020-12-08 01:06:30|5705.78|5667.78|5705.96|5667.96|5705.96|5667.96|5705.74|5667.74|10
1607389600000|2020-12-08 01:06:40|5705.95|5667.95|5705.52|5667.52|5705.95|5667.95|5705.52|5667.52|10
1607389610000|2020-12-08 01:06:50|5705.54|5667.54|5705.63|5667.63|5705.75|5667.75|5705.4|5667.4|8
1607389620000|2020-12-08 01:07:00|5705.67|5667.67|5706.42|5668.42|5706.42|5668.42|5705.67|5667.67|8
1607389630000|2020-12-08 01:07:10|5706.53|5668.53|5707.06|5669.06|5707.06|5669.06|5706.53|5668.53|9
1607389640000|2020-12-08 01:07:20|5707|5669|5706.81|5668.81|5707|5669|5706.72|5668.72|10
1607389650000|2020-12-08 01:07:30|5706.8|5668.8|5707.12|5669.12|5707.23|5669.23|5706.61|5668.61|9
1607389660000|2020-12-08 01:07:40|5707.01|5669.01|5707.06|5669.06|5707.21|5669.21|5706.93|5668.93|10
1607389670000|2020-12-08 01:07:50|5707.04|5669.04|5706.76|5668.76|5707.07|5669.07|5706.75|5668.75|10
1607389680000|2020-12-08 01:08:00|5706.81|5668.81|5707.02|5669.02|5707.1|5669.1|5706.81|5668.81|9
1607389690000|2020-12-08 01:08:10|5707.08|5669.08|5707.2|5669.2|5707.29|5669.29|5707.03|5669.03|9
1607389700000|2020-12-08 01:08:20|5707.19|5669.19|5707.27|5669.27|5707.27|5669.27|5707.1|5669.1|8
1607389710000|2020-12-08 01:08:30|5707.18|5669.18|5708.03|5670.03|5708.03|5670.03|5707.18|5669.18|10
1607389720000|2020-12-08 01:08:40|5708.05|5670.05|5707.88|5669.88|5708.05|5670.05|5707.83|5669.83|10
1607389730000|2020-12-08 01:08:50|5707.85|5669.85|5708.07|5670.07|5708.07|5670.07|5707.85|5669.85|9
1607389740000|2020-12-08 01:09:00|5708.2|5670.2|5708.37|5670.37|5708.38|5670.38|5708.17|5670.17|7
1607389750000|2020-12-08 01:09:10|5708.39|5670.39|5708.68|5670.68|5708.72|5670.72|5708.38|5670.38|9
1607389760000|2020-12-08 01:09:20|5708.76|5670.76|5708.4|5670.4|5708.88|5670.88|5708.4|5670.4|9
1607389770000|2020-12-08 01:09:30|5708.37|5670.37|5708.19|5670.19|5708.38|5670.38|5708.03|5670.03|9
1607389780000|2020-12-08 01:09:40|5708.12|5670.12|5708.18|5670.18|5708.21|5670.21|5708.05|5670.05|9
1607389790000|2020-12-08 01:09:50|5708.24|5670.24|5708.5|5670.5|5708.5|5670.5|5708.24|5670.24|10
1607389800000|2020-12-08 01:10:00|5708.52|5670.52|5708.67|5670.67|5708.7|5670.7|5708.52|5670.52|10
1607389810000|2020-12-08 01:10:10|5708.65|5670.65|5708.53|5670.53|5708.79|5670.79|5708.53|5670.53|10
1607389820000|2020-12-08 01:10:20|5708.59|5670.59|5708.56|5670.56|5708.59|5670.59|5708.26|5670.26|10
1607389830000|2020-12-08 01:10:30|5708.69|5670.69|5708.44|5670.44|5708.7|5670.7|5708.44|5670.44|9
1607389840000|2020-12-08 01:10:40|5708.45|5670.45|5708.33|5670.33|5708.46|5670.46|5708.29|5670.29|8
1607389850000|2020-12-08 01:10:50|5708.3|5670.3|5708.25|5670.25|5708.45|5670.45|5708.09|5670.09|9
1607389860000|2020-12-08 01:11:00|5708.12|5670.12|5708.42|5670.42|5708.43|5670.43|5708.12|5670.12|10
1607389870000|2020-12-08 01:11:10|5708.5|5670.5|5708.81|5670.81|5708.86|5670.86|5708.5|5670.5|9
1607389880000|2020-12-08 01:11:20|5708.82|5670.82|5708.18|5670.18|5708.9|5670.9|5708.15|5670.15|10
1607389890000|2020-12-08 01:11:30|5708.29|5670.29|5708.36|5670.36|5708.36|5670.36|5708.25|5670.25|9
1607389900000|2020-12-08 01:11:40|5708.24|5670.24|5708|5670|5708.24|5670.24|5708|5670|9
1607389910000|2020-12-08 01:11:50|5708.09|5670.09|5707.65|5669.65|5708.09|5670.09|5707.65|5669.65|10
1607389920000|2020-12-08 01:12:00|5707.38|5669.38|5707.2|5669.2|5707.42|5669.42|5707.2|5669.2|10
1607389930000|2020-12-08 01:12:10|5707.21|5669.21|5706.8|5668.8|5707.21|5669.21|5706.8|5668.8|9
1607389940000|2020-12-08 01:12:20|5706.81|5668.81|5706.42|5668.42|5706.81|5668.81|5706.29|5668.29|9
1607389950000|2020-12-08 01:12:30|5706.41|5668.41|5706.78|5668.78|5706.78|5668.78|5706.41|5668.41|6
1607389960000|2020-12-08 01:12:40|5706.8|5668.8|5706.29|5668.29|5706.81|5668.81|5706.29|5668.29|7
1607389970000|2020-12-08 01:12:50|5706.3|5668.3|5706.2|5668.2|5706.45|5668.45|5706.2|5668.2|9
1607389980000|2020-12-08 01:13:00|5706.17|5668.17|5705.86|5667.86|5706.17|5668.17|5705.71|5667.71|9
1607389990000|2020-12-08 01:13:10|5705.82|5667.82|5705.82|5667.82|5705.83|5667.83|5705.78|5667.78|7
1607390000000|2020-12-08 01:13:20|5705.81|5667.81|5705.42|5667.42|5705.84|5667.84|5705.42|5667.42|9
1607390010000|2020-12-08 01:13:30|5705.41|5667.41|5705.35|5667.35|5705.41|5667.41|5705.29|5667.29|9
1607390020000|2020-12-08 01:13:40|5705.29|5667.29|5705.12|5667.12|5705.36|5667.36|5705.09|5667.09|10
1607390030000|2020-12-08 01:13:50|5705.11|5667.11|5705.22|5667.22|5705.22|5667.22|5705.11|5667.11|9
1607390040000|2020-12-08 01:14:00|5705.19|5667.19|5705.02|5667.02|5705.19|5667.19|5704.8|5666.8|8
1607390050000|2020-12-08 01:14:10|5704.88|5666.88|5705.14|5667.14|5705.14|5667.14|5704.86|5666.86|10
1607390060000|2020-12-08 01:14:20|5705.1|5667.1|5705.25|5667.25|5705.25|5667.25|5705.1|5667.1|9
1607390070000|2020-12-08 01:14:30|5705.19|5667.19|5705.58|5667.58|5705.58|5667.58|5705.19|5667.19|9
1607390080000|2020-12-08 01:14:40|5705.61|5667.61|5705.77|5667.77|5705.83|5667.83|5705.61|5667.61|10
1607390090000|2020-12-08 01:14:50|5705.85|5667.85|5705.94|5667.94|5706.03|5668.03|5705.79|5667.79|10
1607390100000|2020-12-08 01:15:00|5705.92|5667.92|5706.04|5668.04|5706.04|5668.04|5705.85|5667.85|9
1607390110000|2020-12-08 01:15:10|5706.12|5668.12|5706.13|5668.13|5706.32|5668.32|5706.03|5668.03|9
1607390120000|2020-12-08 01:15:20|5706.12|5668.12|5706.22|5668.22|5706.4|5668.4|5706.05|5668.05|7
1607390130000|2020-12-08 01:15:30|5706.3|5668.3|5706.43|5668.43|5706.6|5668.6|5706.3|5668.3|10
1607390140000|2020-12-08 01:15:40|5706.55|5668.55|5706.74|5668.74|5706.74|5668.74|5706.5|5668.5|8
1607390150000|2020-12-08 01:15:50|5706.75|5668.75|5706.66|5668.66|5706.75|5668.75|5706.66|5668.66|8
1607390160000|2020-12-08 01:16:00|5706.61|5668.61|5706.7|5668.7|5706.71|5668.71|5706.52|5668.52|9
1607390170000|2020-12-08 01:16:10|5706.57|5668.57|5706.67|5668.67|5706.74|5668.74|5706.56|5668.56|8
1607390180000|2020-12-08 01:16:20|5706.64|5668.64|5706.65|5668.65|5706.75|5668.75|5706.64|5668.64|8
1607390190000|2020-12-08 01:16:30|5706.64|5668.64|5706.82|5668.82|5706.82|5668.82|5706.57|5668.57|10
1607390200000|2020-12-08 01:16:40|5706.87|5668.87|5706.94|5668.94|5706.97|5668.97|5706.8|5668.8|10
1607390210000|2020-12-08 01:16:50|5706.85|5668.85|5706.52|5668.52|5706.85|5668.85|5706.52|5668.52|7
1607390220000|2020-12-08 01:17:00|5706.55|5668.55|5706.45|5668.45|5706.62|5668.62|5706.45|5668.45|7
1607390230000|2020-12-08 01:17:10|5706.6|5668.6|5706.41|5668.41|5706.69|5668.69|5706.38|5668.38|8
1607390240000|2020-12-08 01:17:20|5706.42|5668.42|5706.52|5668.52|5706.52|5668.52|5706.34|5668.34|9
1607390250000|2020-12-08 01:17:30|5706.54|5668.54|5705.69|5667.69|5706.54|5668.54|5705.69|5667.69|10
1607390260000|2020-12-08 01:17:40|5705.61|5667.61|5705.83|5667.83|5705.85|5667.85|5705.61|5667.61|10
1607390270000|2020-12-08 01:17:50|5705.84|5667.84|5705.21|5667.21|5705.84|5667.84|5705.21|5667.21|10
1607390280000|2020-12-08 01:18:00|5705.14|5667.14|5703.9|5665.9|5705.14|5667.14|5703.9|5665.9|10
1607390290000|2020-12-08 01:18:10|5703.76|5665.76|5699.8|5661.8|5703.76|5665.76|5699.8|5661.8|10
1607390300000|2020-12-08 01:18:20|5699.63|5661.63|5697.7|5659.7|5699.63|5661.63|5697.7|5659.7|10
1607390310000|2020-12-08 01:18:30|5697.39|5659.39|5697.91|5659.91|5697.92|5659.92|5697.39|5659.39|10
1607390320000|2020-12-08 01:18:40|5697.88|5659.88|5698.01|5660.01|5698.18|5660.18|5697.88|5659.88|9
1607390330000|2020-12-08 01:18:50|5698.03|5660.03|5696.33|5658.33|5698.03|5660.03|5696.32|5658.32|10
1607390340000|2020-12-08 01:19:00|5696.35|5658.35|5695.3|5657.3|5696.35|5658.35|5695.29|5657.29|10
1607390350000|2020-12-08 01:19:10|5695.31|5657.31|5694.91|5656.91|5695.31|5657.31|5694.91|5656.91|9
1607390360000|2020-12-08 01:19:20|5694.88|5656.88|5695.34|5657.34|5695.34|5657.34|5694.88|5656.88|7
1607390370000|2020-12-08 01:19:30|5695.39|5657.39|5694.67|5656.67|5695.39|5657.39|5694.67|5656.67|10
1607390380000|2020-12-08 01:19:40|5694.73|5656.73|5694.47|5656.47|5694.81|5656.81|5694.47|5656.47|9
1607390390000|2020-12-08 01:19:50|5694.48|5656.48|5692.81|5654.81|5694.48|5656.48|5692.66|5654.66|10
1607390400000|2020-12-08 01:20:00|5692.83|5654.83|5692.13|5654.13|5692.84|5654.84|5692.13|5654.13|10
1607390410000|2020-12-08 01:20:10|5691.8|5653.8|5691.73|5653.73|5691.83|5653.83|5691.44|5653.44|10
1607390420000|2020-12-08 01:20:20|5691.93|5653.93|5692.39|5654.39|5692.39|5654.39|5691.93|5653.93|7
1607390430000|2020-12-08 01:20:30|5692.37|5654.37|5692.48|5654.48|5692.67|5654.67|5692.37|5654.37|10
1607390440000|2020-12-08 01:20:40|5692.51|5654.51|5692.12|5654.12|5692.51|5654.51|5692.01|5654.01|9
1607390450000|2020-12-08 01:20:50|5692.08|5654.08|5692.22|5654.22|5692.22|5654.22|5692.03|5654.03|10
1607390460000|2020-12-08 01:21:00|5692.21|5654.21|5693.35|5655.35|5693.35|5655.35|5692.21|5654.21|10
1607390470000|2020-12-08 01:21:10|5693.25|5655.25|5693.28|5655.28|5693.29|5655.29|5693.16|5655.16|9
1607390480000|2020-12-08 01:21:20|5693.2|5655.2|5692.99|5654.99|5693.2|5655.2|5692.99|5654.99|9
1607390490000|2020-12-08 01:21:30|5692.96|5654.96|5693.11|5655.11|5693.11|5655.11|5692.78|5654.78|8
1607390500000|2020-12-08 01:21:40|5693.14|5655.14|5693.08|5655.08|5693.24|5655.24|5692.96|5654.96|10
1607390510000|2020-12-08 01:21:50|5693.03|5655.03|5693|5655|5693.12|5655.12|5692.93|5654.93|8
1607390520000|2020-12-08 01:22:00|5692.99|5654.99|5693.35|5655.35|5693.35|5655.35|5692.98|5654.98|10
1607390530000|2020-12-08 01:22:10|5693.41|5655.41|5693.54|5655.54|5693.54|5655.54|5693.34|5655.34|8
1607390540000|2020-12-08 01:22:20|5693.64|5655.64|5693.7|5655.7|5693.77|5655.77|5693.5|5655.5|10
1607390550000|2020-12-08 01:22:30|5693.75|5655.75|5693.61|5655.61|5693.78|5655.78|5693.53|5655.53|9
1607390560000|2020-12-08 01:22:40|5693.62|5655.62|5694.27|5656.27|5694.27|5656.27|5693.48|5655.48|9
1607390570000|2020-12-08 01:22:50|5694.3|5656.3|5694.42|5656.42|5694.51|5656.51|5694.3|5656.3|10
1607390580000|2020-12-08 01:23:00|5694.53|5656.53|5694.32|5656.32|5694.7|5656.7|5694.32|5656.32|10
1607390590000|2020-12-08 01:23:10|5694.36|5656.36|5694.6|5656.6|5694.6|5656.6|5694.36|5656.36|9
1607390600000|2020-12-08 01:23:20|5694.69|5656.69|5694.51|5656.51|5694.69|5656.69|5694.49|5656.49|8
1607390610000|2020-12-08 01:23:30|5694.48|5656.48|5693.95|5655.95|5694.49|5656.49|5693.95|5655.95|9
1607390620000|2020-12-08 01:23:40|5693.98|5655.98|5693.69|5655.69|5694|5656|5693.69|5655.69|9
1607390630000|2020-12-08 01:23:50|5693.72|5655.72|5693.73|5655.73|5693.79|5655.79|5693.64|5655.64|10
1607390640000|2020-12-08 01:24:00|5693.68|5655.68|5693.84|5655.84|5694.05|5656.05|5693.67|5655.67|10
1607390650000|2020-12-08 01:24:10|5693.83|5655.83|5694.28|5656.28|5694.28|5656.28|5693.83|5655.83|10
1607390660000|2020-12-08 01:24:20|5694.26|5656.26|5694.65|5656.65|5694.65|5656.65|5694.21|5656.21|8
1607390670000|2020-12-08 01:24:30|5694.79|5656.79|5694.8|5656.8|5694.85|5656.85|5694.61|5656.61|9
1607390680000|2020-12-08 01:24:40|5694.84|5656.84|5695.23|5657.23|5695.24|5657.24|5694.82|5656.82|9
1607390690000|2020-12-08 01:24:50|5695.46|5657.46|5695.55|5657.55|5695.56|5657.56|5695.46|5657.46|8
1607390700000|2020-12-08 01:25:00|5695.61|5657.61|5695.88|5657.88|5695.91|5657.91|5695.57|5657.57|9
1607390710000|2020-12-08 01:25:10|5695.93|5657.93|5696.14|5658.14|5696.14|5658.14|5695.93|5657.93|9
1607390720000|2020-12-08 01:25:20|5696.53|5658.53|5695.51|5657.51|5696.53|5658.53|5695.46|5657.46|10
1607390730000|2020-12-08 01:25:30|5695.46|5657.46|5695.38|5657.38|5695.46|5657.46|5695.17|5657.17|9
1607390740000|2020-12-08 01:25:40|5695.44|5657.44|5695.5|5657.5|5695.62|5657.62|5695.42|5657.42|10
1607390750000|2020-12-08 01:25:50|5695.47|5657.47|5695.45|5657.45|5695.52|5657.52|5695.43|5657.43|8
1607390760000|2020-12-08 01:26:00|5695.49|5657.49|5696.44|5658.44|5696.44|5658.44|5695.49|5657.49|10
1607390770000|2020-12-08 01:26:10|5697.04|5659.04|5697.62|5659.62|5697.62|5659.62|5697.04|5659.04|10
1607390780000|2020-12-08 01:26:20|5697.76|5659.76|5698.12|5660.12|5698.12|5660.12|5697.76|5659.76|9
1607390790000|2020-12-08 01:26:30|5698.26|5660.26|5698.57|5660.57|5698.57|5660.57|5698.15|5660.15|10
1607390800000|2020-12-08 01:26:40|5698.61|5660.61|5698.68|5660.68|5698.74|5660.74|5698.46|5660.46|10
1607390810000|2020-12-08 01:26:50|5698.66|5660.66|5698.44|5660.44|5698.67|5660.67|5698.19|5660.19|10
1607390820000|2020-12-08 01:27:00|5698.4|5660.4|5698.41|5660.41|5698.44|5660.44|5698.3|5660.3|10
1607390830000|2020-12-08 01:27:10|5698.38|5660.38|5698.54|5660.54|5698.54|5660.54|5698.33|5660.33|10
1607390840000|2020-12-08 01:27:20|5698.51|5660.51|5698.98|5660.98|5698.98|5660.98|5698.5|5660.5|8
1607390850000|2020-12-08 01:27:30|5699.04|5661.04|5699.62|5661.62|5700.09|5662.09|5699.04|5661.04|10
1607390860000|2020-12-08 01:27:40|5699.7|5661.7|5700.8|5662.8|5700.8|5662.8|5699.7|5661.7|8
1607390870000|2020-12-08 01:27:50|5700.76|5662.76|5700.7|5662.7|5701.09|5663.09|5700.65|5662.65|9
1607390880000|2020-12-08 01:28:00|5700.66|5662.66|5700.46|5662.46|5700.73|5662.73|5700.38|5662.38|10
1607390890000|2020-12-08 01:28:10|5700.43|5662.43|5700.45|5662.45|5700.45|5662.45|5700.21|5662.21|10
1607390900000|2020-12-08 01:28:20|5700.41|5662.41|5700.37|5662.37|5700.48|5662.48|5700.31|5662.31|9
1607390910000|2020-12-08 01:28:30|5700.38|5662.38|5700.15|5662.15|5700.38|5662.38|5700.15|5662.15|10
1607390920000|2020-12-08 01:28:40|5700.13|5662.13|5699.65|5661.65|5700.13|5662.13|5699.65|5661.65|10
1607390930000|2020-12-08 01:28:50|5699.27|5661.27|5698.69|5660.69|5699.27|5661.27|5698.62|5660.62|9
1607390940000|2020-12-08 01:29:00|5698.83|5660.83|5698.38|5660.38|5698.83|5660.83|5698.35|5660.35|9
1607390950000|2020-12-08 01:29:10|5698.43|5660.43|5698.58|5660.58|5698.61|5660.61|5698.43|5660.43|9
1607390960000|2020-12-08 01:29:20|5698.62|5660.62|5698.45|5660.45|5698.62|5660.62|5698.45|5660.45|10
1607390970000|2020-12-08 01:29:30|5698.53|5660.53|5697.78|5659.78|5698.53|5660.53|5697.78|5659.78|8
1607390980000|2020-12-08 01:29:40|5697.85|5659.85|5697.79|5659.79|5697.86|5659.86|5697.79|5659.79|7
1607390990000|2020-12-08 01:29:50|5697.83|5659.83|5697.87|5659.87|5697.87|5659.87|5697.76|5659.76|9
1607391000000|2020-12-08 01:30:00|5697.84|5659.84|5698.01|5660.01|5698.01|5660.01|5697.76|5659.76|10
1607391010000|2020-12-08 01:30:10|5698.02|5660.02|5697.71|5659.71|5698.24|5660.24|5697.71|5659.71|9
1607391020000|2020-12-08 01:30:20|5697.75|5659.75|5696.88|5658.88|5697.8|5659.8|5696.88|5658.88|10
1607391030000|2020-12-08 01:30:30|5696.85|5658.85|5696.67|5658.67|5696.85|5658.85|5696.67|5658.67|9
1607391040000|2020-12-08 01:30:40|5696.58|5658.58|5696.49|5658.49|5696.64|5658.64|5696.49|5658.49|9
1607391050000|2020-12-08 01:30:50|5696.73|5658.73|5696.48|5658.48|5696.84|5658.84|5696.48|5658.48|10
1607391060000|2020-12-08 01:31:00|5696.31|5658.31|5695.23|5657.23|5696.31|5658.31|5695.12|5657.12|9
1607391070000|2020-12-08 01:31:10|5695.22|5657.22|5693.92|5655.92|5695.22|5657.22|5693.92|5655.92|9
1607391080000|2020-12-08 01:31:20|5694.03|5656.03|5694.37|5656.37|5694.37|5656.37|5694.03|5656.03|10
1607391090000|2020-12-08 01:31:30|5694.22|5656.22|5693.79|5655.79|5694.29|5656.29|5693.79|5655.79|8
1607391100000|2020-12-08 01:31:40|5693.7|5655.7|5693.88|5655.88|5693.91|5655.91|5693.65|5655.65|10
1607391110000|2020-12-08 01:31:50|5693.75|5655.75|5694.25|5656.25|5694.25|5656.25|5693.75|5655.75|9
1607391120000|2020-12-08 01:32:00|5694.48|5656.48|5695.28|5657.28|5695.28|5657.28|5694.48|5656.48|10
1607391130000|2020-12-08 01:32:10|5695.34|5657.34|5695.11|5657.11|5695.47|5657.47|5695.09|5657.09|10
1607391140000|2020-12-08 01:32:20|5695.12|5657.12|5695.26|5657.26|5695.33|5657.33|5695.12|5657.12|10
1607391150000|2020-12-08 01:32:30|5695.21|5657.21|5694.96|5656.96|5695.23|5657.23|5694.89|5656.89|10
1607391160000|2020-12-08 01:32:40|5694.94|5656.94|5695|5657|5695.06|5657.06|5694.75|5656.75|8
1607391170000|2020-12-08 01:32:50|5694.97|5656.97|5694.82|5656.82|5695.03|5657.03|5694.8|5656.8|9
1607391180000|2020-12-08 01:33:00|5694.92|5656.92|5694.86|5656.86|5694.98|5656.98|5694.81|5656.81|8
1607391190000|2020-12-08 01:33:10|5694.88|5656.88|5694.91|5656.91|5694.95|5656.95|5694.85|5656.85|8
1607391200000|2020-12-08 01:33:20|5695.23|5657.23|5695.49|5657.49|5695.52|5657.52|5695.2|5657.2|10
1607391210000|2020-12-08 01:33:30|5695.51|5657.51|5694.74|5656.74|5695.51|5657.51|5694.74|5656.74|10
1607391220000|2020-12-08 01:33:40|5694.61|5656.61|5694.54|5656.54|5694.76|5656.76|5694.54|5656.54|9
1607391230000|2020-12-08 01:33:50|5694.72|5656.72|5694.47|5656.47|5694.74|5656.74|5694.47|5656.47|9
1607391240000|2020-12-08 01:34:00|5694.48|5656.48|5694.49|5656.49|5694.56|5656.56|5694.48|5656.48|9
1607391250000|2020-12-08 01:34:10|5694.52|5656.52|5694.53|5656.53|5694.76|5656.76|5694.52|5656.52|9
1607391260000|2020-12-08 01:34:20|5694.5|5656.5|5694.2|5656.2|5694.55|5656.55|5694.2|5656.2|8
1607391270000|2020-12-08 01:34:30|5694.07|5656.07|5694.19|5656.19|5694.38|5656.38|5694.07|5656.07|10
1607391280000|2020-12-08 01:34:40|5694.05|5656.05|5694.18|5656.18|5694.26|5656.26|5694.05|5656.05|9
1607391290000|2020-12-08 01:34:50|5694.19|5656.19|5694|5656|5694.19|5656.19|5693.98|5655.98|10
1607391300000|2020-12-08 01:35:00|5694.03|5656.03|5692.66|5654.66|5694.03|5656.03|5692.66|5654.66|10
1607391310000|2020-12-08 01:35:10|5692.7|5654.7|5691.59|5653.59|5692.7|5654.7|5691.59|5653.59|10
1607391320000|2020-12-08 01:35:20|5691.56|5653.56|5691.43|5653.43|5691.56|5653.56|5691.33|5653.33|10
1607391330000|2020-12-08 01:35:30|5691.41|5653.41|5690.77|5652.77|5691.41|5653.41|5690.76|5652.76|9
1607391340000|2020-12-08 01:35:40|5690.45|5652.45|5690.22|5652.22|5690.45|5652.45|5690.22|5652.22|9
1607391350000|2020-12-08 01:35:50|5690.18|5652.18|5688.16|5650.16|5690.18|5652.18|5688.16|5650.16|9
1607391360000|2020-12-08 01:36:00|5688.23|5650.23|5687.9|5649.9|5688.23|5650.23|5687.86|5649.86|10
1607391370000|2020-12-08 01:36:10|5687.7|5649.7|5687.32|5649.32|5687.86|5649.86|5687.28|5649.28|10
1607391380000|2020-12-08 01:36:20|5686.95|5648.95|5686.9|5648.9|5687.16|5649.16|5686.9|5648.9|9
1607391390000|2020-12-08 01:36:30|5686.78|5648.78|5686.99|5648.99|5686.99|5648.99|5686.75|5648.75|8
1607391400000|2020-12-08 01:36:40|5687.05|5649.05|5687.5|5649.5|5687.5|5649.5|5687.05|5649.05|8
1607391410000|2020-12-08 01:36:50|5687.37|5649.37|5687.87|5649.87|5687.87|5649.87|5687.34|5649.34|10
1607391420000|2020-12-08 01:37:00|5687.9|5649.9|5688.38|5650.38|5688.38|5650.38|5687.9|5649.9|10
1607391430000|2020-12-08 01:37:10|5688.4|5650.4|5688.15|5650.15|5688.4|5650.4|5688.15|5650.15|9
1607391440000|2020-12-08 01:37:20|5688.13|5650.13|5688.5|5650.5|5688.5|5650.5|5688.03|5650.03|9
1607391450000|2020-12-08 01:37:30|5688.64|5650.64|5690.55|5652.55|5690.55|5652.55|5688.64|5650.64|10
1607391460000|2020-12-08 01:37:40|5690.84|5652.84|5691.76|5653.76|5691.76|5653.76|5690.75|5652.75|10
1607391470000|2020-12-08 01:37:50|5692.22|5654.22|5693.82|5655.82|5693.82|5655.82|5692.22|5654.22|9
1607391480000|2020-12-08 01:38:00|5694.03|5656.03|5694.84|5656.84|5694.84|5656.84|5694.03|5656.03|10
1607391490000|2020-12-08 01:38:10|5695.01|5657.01|5695.34|5657.34|5695.44|5657.44|5695.01|5657.01|10
1607391500000|2020-12-08 01:38:20|5695.4|5657.4|5695.09|5657.09|5695.56|5657.56|5695.09|5657.09|8
1607391510000|2020-12-08 01:38:30|5695.27|5657.27|5695.24|5657.24|5695.56|5657.56|5695.2|5657.2|10
1607391520000|2020-12-08 01:38:40|5695.3|5657.3|5695.43|5657.43|5695.47|5657.47|5695.1|5657.1|8
1607391530000|2020-12-08 01:38:50|5695.37|5657.37|5694.64|5656.64|5695.37|5657.37|5694.64|5656.64|10
1607391540000|2020-12-08 01:39:00|5694.72|5656.72|5694.69|5656.69|5694.72|5656.72|5694.52|5656.52|9
1607391550000|2020-12-08 01:39:10|5694.72|5656.72|5695.35|5657.35|5695.46|5657.46|5694.72|5656.72|10
1607391560000|2020-12-08 01:39:20|5695.47|5657.47|5695.79|5657.79|5695.8|5657.8|5695.47|5657.47|9
1607391570000|2020-12-08 01:39:30|5695.88|5657.88|5695.92|5657.92|5695.99|5657.99|5695.88|5657.88|8
1607391580000|2020-12-08 01:39:40|5696|5658|5696.53|5658.53|5696.57|5658.57|5696|5658|7
1607391590000|2020-12-08 01:39:50|5696.45|5658.45|5696.42|5658.42|5696.49|5658.49|5696.4|5658.4|8
1607391600000|2020-12-08 01:40:00|5696.51|5658.51|5697.23|5659.23|5697.23|5659.23|5696.51|5658.51|8
1607391610000|2020-12-08 01:40:10|5697.27|5659.27|5697.68|5659.68|5697.68|5659.68|5697.27|5659.27|8
1607391620000|2020-12-08 01:40:20|5697.6|5659.6|5697.43|5659.43|5697.74|5659.74|5697.26|5659.26|10
1607391630000|2020-12-08 01:40:30|5697.47|5659.47|5697.04|5659.04|5697.47|5659.47|5697.04|5659.04|9
1607391640000|2020-12-08 01:40:40|5696.95|5658.95|5696.63|5658.63|5697.01|5659.01|5696.63|5658.63|8
1607391650000|2020-12-08 01:40:50|5696.56|5658.56|5696.54|5658.54|5696.6|5658.6|5696.33|5658.33|9
1607391660000|2020-12-08 01:41:00|5696.65|5658.65|5696.84|5658.84|5696.84|5658.84|5696.42|5658.42|9
1607391670000|2020-12-08 01:41:10|5696.94|5658.94|5696.9|5658.9|5696.94|5658.94|5696.69|5658.69|9
1607391680000|2020-12-08 01:41:20|5697.08|5659.08|5697.92|5659.92|5697.92|5659.92|5697.08|5659.08|9
1607391690000|2020-12-08 01:41:30|5697.97|5659.97|5697.48|5659.48|5697.97|5659.97|5697.48|5659.48|9
1607391700000|2020-12-08 01:41:40|5697.36|5659.36|5697.62|5659.62|5697.65|5659.65|5697.36|5659.36|8
1607391710000|2020-12-08 01:41:50|5697.6|5659.6|5698.03|5660.03|5698.03|5660.03|5697.6|5659.6|10
1607391720000|2020-12-08 01:42:00|5698.18|5660.18|5698.49|5660.49|5698.51|5660.51|5698.08|5660.08|9
1607391730000|2020-12-08 01:42:10|5698.59|5660.59|5698.55|5660.55|5698.66|5660.66|5698.47|5660.47|9
1607391740000|2020-12-08 01:42:20|5698.54|5660.54|5698.6|5660.6|5698.6|5660.6|5698.41|5660.41|9
1607391750000|2020-12-08 01:42:30|5698.51|5660.51|5698.55|5660.55|5698.6|5660.6|5698.46|5660.46|8
1607391760000|2020-12-08 01:42:40|5698.5|5660.5|5698.78|5660.78|5698.79|5660.79|5698.5|5660.5|10
1607391770000|2020-12-08 01:42:50|5698.86|5660.86|5698.39|5660.39|5698.86|5660.86|5698.39|5660.39|10
1607391780000|2020-12-08 01:43:00|5698.23|5660.23|5698.15|5660.15|5698.39|5660.39|5698.09|5660.09|10
1607391790000|2020-12-08 01:43:10|5698.17|5660.17|5697.82|5659.82|5698.18|5660.18|5697.82|5659.82|10
1607391800000|2020-12-08 01:43:20|5697.84|5659.84|5697.05|5659.05|5697.85|5659.85|5696.87|5658.87|10
1607391810000|2020-12-08 01:43:30|5697.02|5659.02|5696.23|5658.23|5697.02|5659.02|5696.23|5658.23|9
1607391820000|2020-12-08 01:43:40|5696.25|5658.25|5696.1|5658.1|5696.39|5658.39|5695.89|5657.89|9
1607391830000|2020-12-08 01:43:50|5695.97|5657.97|5695.8|5657.8|5695.98|5657.98|5695.8|5657.8|9
1607391840000|2020-12-08 01:44:00|5695.76|5657.76|5695.94|5657.94|5696|5658|5695.76|5657.76|9
1607391850000|2020-12-08 01:44:10|5696|5658|5696.03|5658.03|5696.03|5658.03|5695.82|5657.82|7
1607391860000|2020-12-08 01:44:20|5696.16|5658.16|5696.33|5658.33|5696.33|5658.33|5696.07|5658.07|9
1607391870000|2020-12-08 01:44:30|5696.26|5658.26|5696.18|5658.18|5696.32|5658.32|5696.17|5658.17|10
1607391880000|2020-12-08 01:44:40|5696.21|5658.21|5696.03|5658.03|5696.24|5658.24|5695.94|5657.94|9
1607391890000|2020-12-08 01:44:50|5696.15|5658.15|5696.38|5658.38|5696.47|5658.47|5696.11|5658.11|10
1607391900000|2020-12-08 01:45:00|5696.48|5658.48|5696.37|5658.37|5696.63|5658.63|5696.37|5658.37|9
1607391910000|2020-12-08 01:45:10|5696.33|5658.33|5696.05|5658.05|5696.33|5658.33|5695.93|5657.93|10
1607391920000|2020-12-08 01:45:20|5696.04|5658.04|5696.43|5658.43|5696.46|5658.46|5695.91|5657.91|10
1607391930000|2020-12-08 01:45:30|5696.38|5658.38|5696.5|5658.5|5696.5|5658.5|5696.38|5658.38|9
1607391940000|2020-12-08 01:45:40|5696.52|5658.52|5696.15|5658.15|5696.53|5658.53|5696.12|5658.12|8
1607391950000|2020-12-08 01:45:50|5696.26|5658.26|5696.16|5658.16|5696.28|5658.28|5696.16|5658.16|10
1607391960000|2020-12-08 01:46:00|5696.07|5658.07|5695.86|5657.86|5696.09|5658.09|5695.86|5657.86|10
1607391970000|2020-12-08 01:46:10|5695.8|5657.8|5695.77|5657.77|5695.87|5657.87|5695.73|5657.73|7
1607391980000|2020-12-08 01:46:20|5695.69|5657.69|5695.88|5657.88|5695.88|5657.88|5695.69|5657.69|10
1607391990000|2020-12-08 01:46:30|5695.91|5657.91|5695.91|5657.91|5695.92|5657.92|5695.67|5657.67|10
1607392000000|2020-12-08 01:46:40|5696.1|5658.1|5696.38|5658.38|5696.39|5658.39|5695.98|5657.98|9
1607392010000|2020-12-08 01:46:50|5696.36|5658.36|5696.37|5658.37|5696.53|5658.53|5696.35|5658.35|7
1607392020000|2020-12-08 01:47:00|5696.4|5658.4|5696.5|5658.5|5696.52|5658.52|5696.22|5658.22|9
1607392030000|2020-12-08 01:47:10|5696.51|5658.51|5696.67|5658.67|5696.68|5658.68|5696.46|5658.46|9
1607392040000|2020-12-08 01:47:20|5696.66|5658.66|5696.69|5658.69|5696.72|5658.72|5696.56|5658.56|8
1607392050000|2020-12-08 01:47:30|5696.62|5658.62|5696.68|5658.68|5696.75|5658.75|5696.62|5658.62|8
1607392060000|2020-12-08 01:47:40|5696.73|5658.73|5696.31|5658.31|5696.73|5658.73|5696.3|5658.3|8
1607392070000|2020-12-08 01:47:50|5696.25|5658.25|5696.4|5658.4|5696.4|5658.4|5696.17|5658.17|9
1607392080000|2020-12-08 01:48:00|5696.39|5658.39|5696.44|5658.44|5696.54|5658.54|5696.39|5658.39|10
1607392090000|2020-12-08 01:48:10|5696.43|5658.43|5696.27|5658.27|5696.43|5658.43|5696.18|5658.18|9
1607392100000|2020-12-08 01:48:20|5696.28|5658.28|5696.17|5658.17|5696.36|5658.36|5696.15|5658.15|9
1607392110000|2020-12-08 01:48:30|5696.15|5658.15|5696.18|5658.18|5696.25|5658.25|5696.04|5658.04|8
1607392120000|2020-12-08 01:48:40|5696.13|5658.13|5696.24|5658.24|5696.27|5658.27|5696.09|5658.09|9
1607392130000|2020-12-08 01:48:50|5696.21|5658.21|5697.54|5659.54|5697.54|5659.54|5696.21|5658.21|10
1607392140000|2020-12-08 01:49:00|5697.8|5659.8|5698.03|5660.03|5698.03|5660.03|5697.74|5659.74|9
1607392150000|2020-12-08 01:49:10|5698.02|5660.02|5698.88|5660.88|5698.88|5660.88|5697.98|5659.98|9
1607392160000|2020-12-08 01:49:20|5698.9|5660.9|5699.69|5661.69|5699.69|5661.69|5698.9|5660.9|9
1607392170000|2020-12-08 01:49:30|5699.65|5661.65|5699.98|5661.98|5699.98|5661.98|5699.65|5661.65|9
1607392180000|2020-12-08 01:49:40|5700|5662|5699.96|5661.96|5700.02|5662.02|5699.76|5661.76|8
1607392190000|2020-12-08 01:49:50|5700.03|5662.03|5700|5662|5700.03|5662.03|5699.92|5661.92|8
1607392200000|2020-12-08 01:50:00|5700.17|5662.17|5700.42|5662.42|5700.42|5662.42|5700.17|5662.17|9
1607392210000|2020-12-08 01:50:10|5700.34|5662.34|5700.57|5662.57|5700.63|5662.63|5700.34|5662.34|9
1607392220000|2020-12-08 01:50:20|5700.49|5662.49|5700.76|5662.76|5700.76|5662.76|5700.48|5662.48|9
1607392230000|2020-12-08 01:50:30|5700.75|5662.75|5700.62|5662.62|5700.91|5662.91|5700.62|5662.62|10
1607392240000|2020-12-08 01:50:40|5700.58|5662.58|5701|5663|5701.03|5663.03|5700.57|5662.57|9
1607392250000|2020-12-08 01:50:50|5701.22|5663.22|5701.13|5663.13|5701.22|5663.22|5701.08|5663.08|9
1607392260000|2020-12-08 01:51:00|5701.04|5663.04|5700.64|5662.64|5701.04|5663.04|5700.64|5662.64|9
1607392270000|2020-12-08 01:51:10|5700.63|5662.63|5699.79|5661.79|5700.63|5662.63|5699.79|5661.79|10
1607392280000|2020-12-08 01:51:20|5699.78|5661.78|5699.68|5661.68|5699.8|5661.8|5699.6|5661.6|10
1607392290000|2020-12-08 01:51:30|5699.71|5661.71|5699.78|5661.78|5699.81|5661.81|5699.62|5661.62|8
1607392300000|2020-12-08 01:51:40|5699.62|5661.62|5699.53|5661.53|5699.62|5661.62|5699.44|5661.44|9
1607392310000|2020-12-08 01:51:50|5699.56|5661.56|5699.56|5661.56|5699.62|5661.62|5699.55|5661.55|8
1607392320000|2020-12-08 01:52:00|5699.6|5661.6|5699.47|5661.47|5699.6|5661.6|5699.45|5661.45|7
1607392330000|2020-12-08 01:52:10|5699.48|5661.48|5699.29|5661.29|5699.48|5661.48|5699.29|5661.29|8
1607392340000|2020-12-08 01:52:20|5699.25|5661.25|5699.5|5661.5|5699.5|5661.5|5699.24|5661.24|10
1607392350000|2020-12-08 01:52:30|5699.57|5661.57|5699.61|5661.61|5699.72|5661.72|5699.37|5661.37|9
1607392360000|2020-12-08 01:52:40|5699.53|5661.53|5700.02|5662.02|5700.02|5662.02|5699.46|5661.46|10
1607392370000|2020-12-08 01:52:50|5700.19|5662.19|5701.32|5663.32|5701.32|5663.32|5700.15|5662.15|10
1607392380000|2020-12-08 01:53:00|5701.65|5663.65|5701.99|5663.99|5701.99|5663.99|5701.58|5663.58|8
1607392390000|2020-12-08 01:53:10|5701.97|5663.97|5702.73|5664.73|5702.73|5664.73|5701.97|5663.97|9
1607392400000|2020-12-08 01:53:20|5702.71|5664.71|5703.1|5665.1|5703.1|5665.1|5702.68|5664.68|9
1607392410000|2020-12-08 01:53:30|5703.18|5665.18|5703.52|5665.52|5703.52|5665.52|5703.18|5665.18|10
1607392420000|2020-12-08 01:53:40|5703.53|5665.53|5704.14|5666.14|5704.14|5666.14|5703.51|5665.51|9
1607392430000|2020-12-08 01:53:50|5704.01|5666.01|5703.75|5665.75|5704.01|5666.01|5703.75|5665.75|9
1607392440000|2020-12-08 01:54:00|5703.72|5665.72|5704.15|5666.15|5704.15|5666.15|5703.72|5665.72|10
1607392450000|2020-12-08 01:54:10|5704.08|5666.08|5703.79|5665.79|5704.08|5666.08|5703.79|5665.79|10
1607392460000|2020-12-08 01:54:20|5703.66|5665.66|5703.71|5665.71|5703.71|5665.71|5703.52|5665.52|10
1607392470000|2020-12-08 01:54:30|5703.67|5665.67|5703.98|5665.98|5704.03|5666.03|5703.67|5665.67|10
1607392480000|2020-12-08 01:54:40|5703.86|5665.86|5703.81|5665.81|5703.86|5665.86|5703.65|5665.65|9
1607392490000|2020-12-08 01:54:50|5703.76|5665.76|5703.93|5665.93|5703.94|5665.94|5703.76|5665.76|9
1607392500000|2020-12-08 01:55:00|5703.92|5665.92|5704.01|5666.01|5704.1|5666.1|5703.87|5665.87|10
1607392510000|2020-12-08 01:55:10|5704.05|5666.05|5703.85|5665.85|5704.12|5666.12|5703.74|5665.74|9
1607392520000|2020-12-08 01:55:20|5703.8|5665.8|5703.91|5665.91|5703.98|5665.98|5703.73|5665.73|8
1607392530000|2020-12-08 01:55:30|5703.9|5665.9|5703.77|5665.77|5703.9|5665.9|5703.71|5665.71|9
1607392540000|2020-12-08 01:55:40|5703.73|5665.73|5703.89|5665.89|5703.92|5665.92|5703.73|5665.73|9
1607392550000|2020-12-08 01:55:50|5703.74|5665.74|5704.22|5666.22|5704.22|5666.22|5703.74|5665.74|9
1607392560000|2020-12-08 01:56:00|5704.32|5666.32|5704.93|5666.93|5704.98|5666.98|5704.32|5666.32|9
1607392570000|2020-12-08 01:56:10|5704.97|5666.97|5704.77|5666.77|5704.97|5666.97|5704.62|5666.62|9
1607392580000|2020-12-08 01:56:20|5704.85|5666.85|5704.92|5666.92|5705.02|5667.02|5704.82|5666.82|8
1607392590000|2020-12-08 01:56:30|5705.01|5667.01|5704.88|5666.88|5705.01|5667.01|5704.86|5666.86|10
1607392600000|2020-12-08 01:56:40|5704.89|5666.89|5705.42|5667.42|5705.42|5667.42|5704.89|5666.89|10
1607392610000|2020-12-08 01:56:50|5705.44|5667.44|5705.21|5667.21|5705.44|5667.44|5705.21|5667.21|7
1607392620000|2020-12-08 01:57:00|5705.08|5667.08|5705.07|5667.07|5705.1|5667.1|5704.86|5666.86|8
1607392630000|2020-12-08 01:57:10|5705.09|5667.09|5704.96|5666.96|5705.1|5667.1|5704.96|5666.96|7
1607392640000|2020-12-08 01:57:20|5704.93|5666.93|5704.87|5666.87|5704.97|5666.97|5704.87|5666.87|8
1607392650000|2020-12-08 01:57:30|5704.89|5666.89|5704.96|5666.96|5704.96|5666.96|5704.88|5666.88|7
1607392660000|2020-12-08 01:57:40|5705.02|5667.02|5705.05|5667.05|5705.09|5667.09|5704.9|5666.9|8
1607392670000|2020-12-08 01:57:50|5704.98|5666.98|5704.82|5666.82|5705.08|5667.08|5704.77|5666.77|10
1607392680000|2020-12-08 01:58:00|5704.87|5666.87|5704.78|5666.78|5704.87|5666.87|5704.7|5666.7|9
1607392690000|2020-12-08 01:58:10|5704.71|5666.71|5704.7|5666.7|5705|5667|5704.7|5666.7|9
1607392700000|2020-12-08 01:58:20|5704.59|5666.59|5704.08|5666.08|5704.59|5666.59|5704.08|5666.08|10
1607392710000|2020-12-08 01:58:30|5704.09|5666.09|5703.9|5665.9|5704.09|5666.09|5703.87|5665.87|9
1607392720000|2020-12-08 01:58:40|5703.81|5665.81|5703.86|5665.86|5704.03|5666.03|5703.76|5665.76|10
1607392730000|2020-12-08 01:58:50|5703.81|5665.81|5703.73|5665.73|5704.01|5666.01|5703.73|5665.73|10
1607392740000|2020-12-08 01:59:00|5703.58|5665.58|5703.29|5665.29|5703.58|5665.58|5703.27|5665.27|9
1607392750000|2020-12-08 01:59:10|5703.07|5665.07|5703.47|5665.47|5703.47|5665.47|5703.02|5665.02|10
1607392760000|2020-12-08 01:59:20|5703.5|5665.5|5703.94|5665.94|5703.94|5665.94|5703.48|5665.48|10
1607392770000|2020-12-08 01:59:30|5704.01|5666.01|5704.24|5666.24|5704.35|5666.35|5704.01|5666.01|10
1607392780000|2020-12-08 01:59:40|5704.3|5666.3|5704.47|5666.47|5704.62|5666.62|5704.3|5666.3|8
1607392790000|2020-12-08 01:59:50|5704.48|5666.48|5704.32|5666.32|5704.61|5666.61|5704.22|5666.22|9
1607392800000|2020-12-08 02:00:00|5704.26|5666.26|5704.17|5666.17|5704.39|5666.39|5704.17|5666.17|10
1607392810000|2020-12-08 02:00:10|5704.1|5666.1|5704.36|5666.36|5704.36|5666.36|5704.05|5666.05|10
1607392820000|2020-12-08 02:00:20|5704.2|5666.2|5704.33|5666.33|5704.33|5666.33|5704.16|5666.16|10
1607392830000|2020-12-08 02:00:30|5704.15|5666.15|5704.17|5666.17|5704.24|5666.24|5704.11|5666.11|9
1607392840000|2020-12-08 02:00:40|5704.18|5666.18|5704.26|5666.26|5704.32|5666.32|5704.18|5666.18|7
1607392850000|2020-12-08 02:00:50|5704.54|5666.54|5704.36|5666.36|5704.54|5666.54|5704.31|5666.31|10
1607392860000|2020-12-08 02:01:00|5704.25|5666.25|5703.99|5665.99|5704.25|5666.25|5703.99|5665.99|9
1607392870000|2020-12-08 02:01:10|5703.86|5665.86|5704.14|5666.14|5704.26|5666.26|5703.86|5665.86|7
1607392880000|2020-12-08 02:01:20|5704.08|5666.08|5703.98|5665.98|5704.11|5666.11|5703.98|5665.98|9
1607392890000|2020-12-08 02:01:30|5703.92|5665.92|5703.98|5665.98|5704.02|5666.02|5703.92|5665.92|8
1607392900000|2020-12-08 02:01:40|5704|5666|5704.04|5666.04|5704.13|5666.13|5704|5666|8
1607392910000|2020-12-08 02:01:50|5704.05|5666.05|5703.72|5665.72|5704.08|5666.08|5703.71|5665.71|9
1607392920000|2020-12-08 02:02:00|5703.73|5665.73|5703.73|5665.73|5703.75|5665.75|5703.7|5665.7|8
1607392930000|2020-12-08 02:02:10|5703.8|5665.8|5703.84|5665.84|5703.88|5665.88|5703.8|5665.8|8
1607392940000|2020-12-08 02:02:20|5703.8|5665.8|5703.79|5665.79|5703.96|5665.96|5703.79|5665.79|7
1607392950000|2020-12-08 02:02:30|5703.8|5665.8|5703.79|5665.79|5703.89|5665.89|5703.79|5665.79|10
1607392960000|2020-12-08 02:02:40|5703.83|5665.83|5703.44|5665.44|5703.83|5665.83|5703.44|5665.44|10
1607392970000|2020-12-08 02:02:50|5703.42|5665.42|5703.29|5665.29|5703.47|5665.47|5703.29|5665.29|10
1607392980000|2020-12-08 02:03:00|5703.37|5665.37|5703.04|5665.04|5703.37|5665.37|5703.04|5665.04|9
1607392990000|2020-12-08 02:03:10|5702.98|5664.98|5703.37|5665.37|5703.38|5665.38|5702.98|5664.98|9
1607393000000|2020-12-08 02:03:20|5703.43|5665.43|5703.67|5665.67|5703.67|5665.67|5703.43|5665.43|9
1607393010000|2020-12-08 02:03:30|5703.66|5665.66|5703.06|5665.06|5703.66|5665.66|5703.06|5665.06|10
1607393020000|2020-12-08 02:03:40|5703.05|5665.05|5702.81|5664.81|5703.05|5665.05|5702.76|5664.76|9
1607393030000|2020-12-08 02:03:50|5702.76|5664.76|5702.39|5664.39|5702.76|5664.76|5702.39|5664.39|10
1607393040000|2020-12-08 02:04:00|5702.35|5664.35|5702.26|5664.26|5702.4|5664.4|5702.25|5664.25|9
1607393050000|2020-12-08 02:04:10|5702.2|5664.2|5702.47|5664.47|5702.47|5664.47|5702.2|5664.2|9
1607393060000|2020-12-08 02:04:20|5702.37|5664.37|5702.12|5664.12|5702.37|5664.37|5702.12|5664.12|9
1607393070000|2020-12-08 02:04:30|5702.03|5664.03|5702.32|5664.32|5702.32|5664.32|5702.03|5664.03|9
1607393080000|2020-12-08 02:04:40|5702.3|5664.3|5701.93|5663.93|5702.3|5664.3|5701.85|5663.85|8
1607393090000|2020-12-08 02:04:50|5701.73|5663.73|5702.08|5664.08|5702.09|5664.09|5701.73|5663.73|9
1607393100000|2020-12-08 02:05:00|5701.94|5663.94|5702.13|5664.13|5702.13|5664.13|5701.94|5663.94|10
1607393110000|2020-12-08 02:05:10|5702.18|5664.18|5702.15|5664.15|5702.4|5664.4|5702.13|5664.13|8
1607393120000|2020-12-08 02:05:20|5702|5664|5702.48|5664.48|5702.48|5664.48|5701.99|5663.99|8
1607393130000|2020-12-08 02:05:30|5702.42|5664.42|5702.73|5664.73|5702.84|5664.84|5702.36|5664.36|9
1607393140000|2020-12-08 02:05:40|5702.74|5664.74|5702.79|5664.79|5702.83|5664.83|5702.6|5664.6|10
1607393150000|2020-12-08 02:05:50|5702.78|5664.78|5702.11|5664.11|5702.78|5664.78|5702.11|5664.11|10
1607393160000|2020-12-08 02:06:00|5702.21|5664.21|5702.18|5664.18|5702.33|5664.33|5702.06|5664.06|9
1607393170000|2020-12-08 02:06:10|5702.2|5664.2|5701.14|5663.14|5702.25|5664.25|5701.14|5663.14|9
1607393180000|2020-12-08 02:06:20|5700.96|5662.96|5700.39|5662.39|5701.03|5663.03|5700.39|5662.39|10
1607393190000|2020-12-08 02:06:30|5700.37|5662.37|5699.48|5661.48|5700.37|5662.37|5699.48|5661.48|10
1607393200000|2020-12-08 02:06:40|5699.45|5661.45|5699.02|5661.02|5699.45|5661.45|5698.82|5660.82|10
1607393210000|2020-12-08 02:06:50|5698.96|5660.96|5698.58|5660.58|5698.96|5660.96|5698.58|5660.58|10
1607393220000|2020-12-08 02:07:00|5698.52|5660.52|5698.22|5660.22|5698.52|5660.52|5698.11|5660.11|10
1607393230000|2020-12-08 02:07:10|5698.19|5660.19|5698.13|5660.13|5698.19|5660.19|5697.98|5659.98|9
1607393240000|2020-12-08 02:07:20|5698.1|5660.1|5698.03|5660.03|5698.22|5660.22|5697.98|5659.98|10
1607393250000|2020-12-08 02:07:30|5698.02|5660.02|5698.18|5660.18|5698.25|5660.25|5697.98|5659.98|10
1607393260000|2020-12-08 02:07:40|5698.14|5660.14|5697.9|5659.9|5698.16|5660.16|5697.69|5659.69|10
1607393270000|2020-12-08 02:07:50|5697.81|5659.81|5696.89|5658.89|5697.81|5659.81|5696.89|5658.89|9
1607393280000|2020-12-08 02:08:00|5697.12|5659.12|5697.67|5659.67|5697.67|5659.67|5696.88|5658.88|10
1607393290000|2020-12-08 02:08:10|5697.89|5659.89|5698.15|5660.15|5698.15|5660.15|5697.89|5659.89|9
1607393300000|2020-12-08 02:08:20|5698.26|5660.26|5698.26|5660.26|5698.38|5660.38|5698.19|5660.19|8
1607393310000|2020-12-08 02:08:30|5698.27|5660.27|5698.02|5660.02|5698.34|5660.34|5698.02|5660.02|10
1607393320000|2020-12-08 02:08:40|5698.12|5660.12|5698.08|5660.08|5698.2|5660.2|5698.08|5660.08|10
1607393330000|2020-12-08 02:08:50|5698.07|5660.07|5698.32|5660.32|5698.33|5660.33|5697.95|5659.95|8
1607393340000|2020-12-08 02:09:00|5698.01|5660.01|5697.48|5659.48|5698.09|5660.09|5697.45|5659.45|10
1607393350000|2020-12-08 02:09:10|5697.62|5659.62|5697.98|5659.98|5698.2|5660.2|5697.56|5659.56|7
1607393360000|2020-12-08 02:09:20|5697.94|5659.94|5697.81|5659.81|5698.1|5660.1|5697.76|5659.76|10
1607393370000|2020-12-08 02:09:30|5697.89|5659.89|5697.69|5659.69|5697.89|5659.89|5697.55|5659.55|10
1607393380000|2020-12-08 02:09:40|5697.76|5659.76|5697.56|5659.56|5697.79|5659.79|5697.56|5659.56|8
1607393390000|2020-12-08 02:09:50|5697.6|5659.6|5697.29|5659.29|5697.72|5659.72|5697.29|5659.29|10
1607393400000|2020-12-08 02:10:00|5697.18|5659.18|5696.84|5658.84|5697.3|5659.3|5696.84|5658.84|8
1607393410000|2020-12-08 02:10:10|5696.89|5658.89|5697.1|5659.1|5697.24|5659.24|5696.78|5658.78|10
1607393420000|2020-12-08 02:10:20|5697.18|5659.18|5697.25|5659.25|5697.34|5659.34|5697.14|5659.14|9
1607393430000|2020-12-08 02:10:30|5697.26|5659.26|5697.52|5659.52|5697.58|5659.58|5697.26|5659.26|8
1607393440000|2020-12-08 02:10:40|5697.53|5659.53|5697.27|5659.27|5697.53|5659.53|5697.23|5659.23|10
1607393450000|2020-12-08 02:10:50|5697.3|5659.3|5697.2|5659.2|5697.33|5659.33|5697.2|5659.2|7
1607393460000|2020-12-08 02:11:00|5697.06|5659.06|5697.11|5659.11|5697.18|5659.18|5697.06|5659.06|9
1607393470000|2020-12-08 02:11:10|5697.07|5659.07|5697.2|5659.2|5697.2|5659.2|5696.98|5658.98|9
1607393480000|2020-12-08 02:11:20|5697.21|5659.21|5699.22|5661.22|5699.22|5661.22|5697.21|5659.21|10
1607393490000|2020-12-08 02:11:30|5699.24|5661.24|5699.82|5661.82|5699.82|5661.82|5699.23|5661.23|8
1607393500000|2020-12-08 02:11:40|5699.9|5661.9|5700.3|5662.3|5700.35|5662.35|5699.9|5661.9|9
1607393510000|2020-12-08 02:11:50|5700.28|5662.28|5700.4|5662.4|5700.64|5662.64|5700.28|5662.28|9
1607393520000|2020-12-08 02:12:00|5700.42|5662.42|5700.67|5662.67|5700.7|5662.7|5700.41|5662.41|9
1607393530000|2020-12-08 02:12:10|5700.68|5662.68|5700.33|5662.33|5700.69|5662.69|5700.33|5662.33|10
1607393540000|2020-12-08 02:12:20|5700.32|5662.32|5700.33|5662.33|5700.35|5662.35|5700.18|5662.18|10
1607393550000|2020-12-08 02:12:30|5700.32|5662.32|5700.17|5662.17|5700.32|5662.32|5700.1|5662.1|7
1607393560000|2020-12-08 02:12:40|5700.25|5662.25|5700.27|5662.27|5700.32|5662.32|5700.12|5662.12|9
1607393570000|2020-12-08 02:12:50|5700.26|5662.26|5700|5662|5700.26|5662.26|5699.8|5661.8|9
1607393580000|2020-12-08 02:13:00|5699.97|5661.97|5700.54|5662.54|5700.54|5662.54|5699.93|5661.93|10
1607393590000|2020-12-08 02:13:10|5700.52|5662.52|5702.9|5664.9|5702.9|5664.9|5700.52|5662.52|10
1607393600000|2020-12-08 02:13:20|5702.92|5664.92|5704.36|5666.36|5704.36|5666.36|5702.7|5664.7|10
1607393610000|2020-12-08 02:13:30|5704.47|5666.47|5704.36|5666.36|5704.6|5666.6|5704.28|5666.28|9
1607393620000|2020-12-08 02:13:40|5704.31|5666.31|5704.85|5666.85|5704.89|5666.89|5704.17|5666.17|10
1607393630000|2020-12-08 02:13:50|5704.81|5666.81|5704.93|5666.93|5705.07|5667.07|5704.8|5666.8|8
1607393640000|2020-12-08 02:14:00|5704.71|5666.71|5703.68|5665.68|5704.87|5666.87|5703.68|5665.68|10
1607393650000|2020-12-08 02:14:10|5703.4|5665.4|5703.47|5665.47|5703.61|5665.61|5703.4|5665.4|10
1607393660000|2020-12-08 02:14:20|5703.5|5665.5|5703.05|5665.05|5703.5|5665.5|5703.05|5665.05|10
1607393670000|2020-12-08 02:14:30|5703.15|5665.15|5702.62|5664.62|5703.15|5665.15|5702.62|5664.62|8
1607393680000|2020-12-08 02:14:40|5702.63|5664.63|5702.33|5664.33|5702.77|5664.77|5702.33|5664.33|9
1607393690000|2020-12-08 02:14:50|5702.25|5664.25|5701.99|5663.99|5702.25|5664.25|5701.97|5663.97|9
1607393700000|2020-12-08 02:15:00|5701.94|5663.94|5702.17|5664.17|5702.17|5664.17|5701.86|5663.86|10
1607393710000|2020-12-08 02:15:10|5702.15|5664.15|5702.21|5664.21|5702.21|5664.21|5702.12|5664.12|9
1607393720000|2020-12-08 02:15:20|5702.35|5664.35|5702.44|5664.44|5702.58|5664.58|5702.35|5664.35|8
1607393730000|2020-12-08 02:15:30|5702.46|5664.46|5702.87|5664.87|5702.99|5664.99|5702.44|5664.44|9
1607393740000|2020-12-08 02:15:40|5702.92|5664.92|5703.08|5665.08|5703.08|5665.08|5702.77|5664.77|9
1607393750000|2020-12-08 02:15:50|5703.53|5665.53|5703.64|5665.64|5703.64|5665.64|5703.45|5665.45|8
1607393760000|2020-12-08 02:16:00|5703.54|5665.54|5703.45|5665.45|5703.54|5665.54|5703.38|5665.38|10
1607393770000|2020-12-08 02:16:10|5703.32|5665.32|5703.08|5665.08|5703.44|5665.44|5703.06|5665.06|9
1607393780000|2020-12-08 02:16:20|5703.06|5665.06|5702.81|5664.81|5703.06|5665.06|5702.75|5664.75|10
1607393790000|2020-12-08 02:16:30|5702.86|5664.86|5702.93|5664.93|5703.1|5665.1|5702.78|5664.78|10
1607393800000|2020-12-08 02:16:40|5702.98|5664.98|5703.07|5665.07|5703.07|5665.07|5702.82|5664.82|8
1607393810000|2020-12-08 02:16:50|5703.08|5665.08|5702.92|5664.92|5703.09|5665.09|5702.8|5664.8|9
1607393820000|2020-12-08 02:17:00|5702.88|5664.88|5702.83|5664.83|5703.04|5665.04|5702.8|5664.8|10
1607393830000|2020-12-08 02:17:10|5702.8|5664.8|5702.99|5664.99|5702.99|5664.99|5702.75|5664.75|9
1607393840000|2020-12-08 02:17:20|5703.06|5665.06|5703.98|5665.98|5704.14|5666.14|5703.06|5665.06|10
1607393850000|2020-12-08 02:17:30|5704.02|5666.02|5704.59|5666.59|5704.59|5666.59|5703.8|5665.8|10
1607393860000|2020-12-08 02:17:40|5704.69|5666.69|5705.01|5667.01|5705.01|5667.01|5704.66|5666.66|10
1607393870000|2020-12-08 02:17:50|5705.02|5667.02|5705.16|5667.16|5705.26|5667.26|5705.02|5667.02|10
1607393880000|2020-12-08 02:18:00|5705.21|5667.21|5705.03|5667.03|5705.27|5667.27|5704.93|5666.93|10
1607393890000|2020-12-08 02:18:10|5705|5667|5705.09|5667.09|5705.34|5667.34|5705|5667|10
1607393900000|2020-12-08 02:18:20|5705.12|5667.12|5705.37|5667.37|5705.37|5667.37|5705.11|5667.11|9
1607393910000|2020-12-08 02:18:30|5705.39|5667.39|5706.59|5668.59|5706.59|5668.59|5705.39|5667.39|10
1607393920000|2020-12-08 02:18:40|5706.64|5668.64|5706.88|5668.88|5707.09|5669.09|5706.64|5668.64|10
1607393930000|2020-12-08 02:18:50|5706.8|5668.8|5707.64|5669.64|5707.64|5669.64|5706.79|5668.79|10
1607393940000|2020-12-08 02:19:00|5707.58|5669.58|5707.71|5669.71|5707.85|5669.85|5707.58|5669.58|9
1607393950000|2020-12-08 02:19:10|5707.74|5669.74|5708.09|5670.09|5708.09|5670.09|5707.74|5669.74|8
1607393960000|2020-12-08 02:19:20|5708.11|5670.11|5708.31|5670.31|5708.31|5670.31|5708.11|5670.11|10
1607393970000|2020-12-08 02:19:30|5708.3|5670.3|5709.09|5671.09|5709.09|5671.09|5708.3|5670.3|10
1607393980000|2020-12-08 02:19:40|5709.21|5671.21|5709.73|5671.73|5709.75|5671.75|5709.21|5671.21|8
1607393990000|2020-12-08 02:19:50|5709.72|5671.72|5709.83|5671.83|5709.88|5671.88|5709.71|5671.71|8
1607394000000|2020-12-08 02:20:00|5709.82|5671.82|5709.56|5671.56|5709.82|5671.82|5709.31|5671.31|9
1607394010000|2020-12-08 02:20:10|5709.63|5671.63|5709.84|5671.84|5709.84|5671.84|5709.63|5671.63|8
1607394020000|2020-12-08 02:20:20|5709.9|5671.9|5709.38|5671.38|5709.9|5671.9|5709.38|5671.38|9
1607394030000|2020-12-08 02:20:30|5709.22|5671.22|5709.6|5671.6|5709.6|5671.6|5709.22|5671.22|10
1607394040000|2020-12-08 02:20:40|5709.68|5671.68|5709.63|5671.63|5709.68|5671.68|5709.43|5671.43|8
1607394050000|2020-12-08 02:20:50|5709.7|5671.7|5709.92|5671.92|5709.94|5671.94|5709.63|5671.63|9
1607394060000|2020-12-08 02:21:00|5710|5672|5709.97|5671.97|5710.05|5672.05|5709.81|5671.81|10
1607394070000|2020-12-08 02:21:10|5709.94|5671.94|5709.41|5671.41|5709.94|5671.94|5709.41|5671.41|10
1607394080000|2020-12-08 02:21:20|5709.42|5671.42|5709.58|5671.58|5709.58|5671.58|5709.42|5671.42|9
1607394090000|2020-12-08 02:21:30|5709.5|5671.5|5709.72|5671.72|5709.72|5671.72|5709.34|5671.34|10
1607394100000|2020-12-08 02:21:40|5709.7|5671.7|5709.67|5671.67|5709.78|5671.78|5709.61|5671.61|7
1607394110000|2020-12-08 02:21:50|5709.65|5671.65|5709.39|5671.39|5709.73|5671.73|5709.39|5671.39|9
1607394120000|2020-12-08 02:22:00|5709.31|5671.31|5709.07|5671.07|5709.31|5671.31|5709.06|5671.06|10
1607394130000|2020-12-08 02:22:10|5709.14|5671.14|5708.9|5670.9|5709.14|5671.14|5708.9|5670.9|7
1607394140000|2020-12-08 02:22:20|5708.87|5670.87|5708.41|5670.41|5708.87|5670.87|5708.41|5670.41|8
1607394150000|2020-12-08 02:22:30|5708.45|5670.45|5708.63|5670.63|5708.63|5670.63|5708.26|5670.26|9
1607394160000|2020-12-08 02:22:40|5708.62|5670.62|5708.63|5670.63|5708.63|5670.63|5708.36|5670.36|10
1607394170000|2020-12-08 02:22:50|5708.79|5670.79|5708.32|5670.32|5708.79|5670.79|5708.32|5670.32|9
1607394180000|2020-12-08 02:23:00|5708.37|5670.37|5707.58|5669.58|5708.37|5670.37|5707.58|5669.58|10
1607394190000|2020-12-08 02:23:10|5707.57|5669.57|5707.82|5669.82|5707.82|5669.82|5707.57|5669.57|10
1607394200000|2020-12-08 02:23:20|5707.88|5669.88|5707.44|5669.44|5707.88|5669.88|5707.42|5669.42|10
1607394210000|2020-12-08 02:23:30|5707.6|5669.6|5707.44|5669.44|5707.6|5669.6|5707.31|5669.31|9
1607394220000|2020-12-08 02:23:40|5707.42|5669.42|5707.11|5669.11|5707.42|5669.42|5707.1|5669.1|10
1607394230000|2020-12-08 02:23:50|5707.08|5669.08|5706.39|5668.39|5707.08|5669.08|5706.37|5668.37|10
1607394240000|2020-12-08 02:24:00|5706.37|5668.37|5706.02|5668.02|5706.37|5668.37|5705.99|5667.99|10
1607394250000|2020-12-08 02:24:10|5706.01|5668.01|5706.22|5668.22|5706.22|5668.22|5705.92|5667.92|9
1607394260000|2020-12-08 02:24:20|5706.25|5668.25|5706.59|5668.59|5706.73|5668.73|5706.25|5668.25|9
1607394270000|2020-12-08 02:24:30|5706.43|5668.43|5705.64|5667.64|5706.43|5668.43|5705.64|5667.64|10
1607394280000|2020-12-08 02:24:40|5705.7|5667.7|5704.72|5666.72|5705.7|5667.7|5704.72|5666.72|10
1607394290000|2020-12-08 02:24:50|5704.59|5666.59|5703.79|5665.79|5704.59|5666.59|5703.79|5665.79|9
1607394300000|2020-12-08 02:25:00|5703.9|5665.9|5701.47|5663.47|5703.9|5665.9|5701.47|5663.47|10
1607394310000|2020-12-08 02:25:10|5701.42|5663.42|5700.89|5662.89|5701.42|5663.42|5700.57|5662.57|9
1607394320000|2020-12-08 02:25:20|5700.95|5662.95|5701.14|5663.14|5701.26|5663.26|5700.95|5662.95|9
1607394330000|2020-12-08 02:25:30|5701.18|5663.18|5701.62|5663.62|5701.62|5663.62|5701.06|5663.06|10
1607394340000|2020-12-08 02:25:40|5701.7|5663.7|5701.49|5663.49|5701.71|5663.71|5701.35|5663.35|9
1607394350000|2020-12-08 02:25:50|5701.63|5663.63|5701.8|5663.8|5701.98|5663.98|5701.63|5663.63|8
1607394360000|2020-12-08 02:26:00|5701.79|5663.79|5703.79|5665.79|5703.79|5665.79|5701.79|5663.79|9
1607394370000|2020-12-08 02:26:10|5703.91|5665.91|5704.43|5666.43|5704.62|5666.62|5703.91|5665.91|10
1607394380000|2020-12-08 02:26:20|5704.41|5666.41|5704.88|5666.88|5704.88|5666.88|5704.41|5666.41|9
1607394390000|2020-12-08 02:26:30|5704.95|5666.95|5705.12|5667.12|5705.28|5667.28|5704.95|5666.95|9
1607394400000|2020-12-08 02:26:40|5705.02|5667.02|5704.53|5666.53|5705.02|5667.02|5704.53|5666.53|10
1607394410000|2020-12-08 02:26:50|5704.56|5666.56|5704.82|5666.82|5704.83|5666.83|5704.5|5666.5|9
1607394420000|2020-12-08 02:27:00|5704.74|5666.74|5704.63|5666.63|5704.77|5666.77|5704.63|5666.63|10
1607394430000|2020-12-08 02:27:10|5704.67|5666.67|5704.67|5666.67|5704.72|5666.72|5704.67|5666.67|8
1607394440000|2020-12-08 02:27:20|5704.63|5666.63|5704.28|5666.28|5704.63|5666.63|5704.18|5666.18|9
1607394450000|2020-12-08 02:27:30|5704.23|5666.23|5703.21|5665.21|5704.23|5666.23|5703.21|5665.21|10
1607394460000|2020-12-08 02:27:40|5703.28|5665.28|5702.43|5664.43|5703.28|5665.28|5702.43|5664.43|10
1607394470000|2020-12-08 02:27:50|5702.23|5664.23|5702.32|5664.32|5702.37|5664.37|5702.22|5664.22|10
1607394480000|2020-12-08 02:28:00|5702.4|5664.4|5702.68|5664.68|5702.68|5664.68|5702.35|5664.35|9
1607394490000|2020-12-08 02:28:10|5702.7|5664.7|5703.28|5665.28|5703.28|5665.28|5702.7|5664.7|9
1607394500000|2020-12-08 02:28:20|5703.37|5665.37|5703.63|5665.63|5703.85|5665.85|5703.37|5665.37|10
1607394510000|2020-12-08 02:28:30|5703.53|5665.53|5701.84|5663.84|5703.53|5665.53|5701.84|5663.84|10
1607394520000|2020-12-08 02:28:40|5701.97|5663.97|5701.31|5663.31|5701.97|5663.97|5701.31|5663.31|10
1607394530000|2020-12-08 02:28:50|5701.2|5663.2|5700.83|5662.83|5701.2|5663.2|5700.75|5662.75|7
1607394540000|2020-12-08 02:29:00|5700.82|5662.82|5700.45|5662.45|5700.82|5662.82|5700.44|5662.44|10
1607394550000|2020-12-08 02:29:10|5700.49|5662.49|5700.31|5662.31|5700.5|5662.5|5700.26|5662.26|8
1607394560000|2020-12-08 02:29:20|5700.29|5662.29|5699.72|5661.72|5700.39|5662.39|5699.66|5661.66|9
1607394570000|2020-12-08 02:29:30|5699.61|5661.61|5699.3|5661.3|5699.61|5661.61|5699.17|5661.17|9
1607394580000|2020-12-08 02:29:40|5699.2|5661.2|5698.66|5660.66|5699.2|5661.2|5698.66|5660.66|10
1607394590000|2020-12-08 02:29:50|5698.74|5660.74|5698.79|5660.79|5698.79|5660.79|5698.54|5660.54|8
1607394600000|2020-12-08 02:30:00|5698.95|5660.95|5699.52|5661.52|5699.52|5661.52|5698.95|5660.95|9
1607394610000|2020-12-08 02:30:10|5699.56|5661.56|5700.34|5662.34|5700.34|5662.34|5699.56|5661.56|9
1607394620000|2020-12-08 02:30:20|5700.33|5662.33|5700.27|5662.27|5700.57|5662.57|5700.27|5662.27|10
1607394630000|2020-12-08 02:30:30|5700.23|5662.23|5699.92|5661.92|5700.28|5662.28|5699.91|5661.91|8
1607394640000|2020-12-08 02:30:40|5700|5662|5700.15|5662.15|5700.3|5662.3|5700|5662|9
1607394650000|2020-12-08 02:30:50|5700.18|5662.18|5699.99|5661.99|5700.18|5662.18|5699.83|5661.83|10
1607394660000|2020-12-08 02:31:00|5699.95|5661.95|5699.58|5661.58|5700.08|5662.08|5699.58|5661.58|10
1607394670000|2020-12-08 02:31:10|5699.73|5661.73|5699.61|5661.61|5699.74|5661.74|5699.53|5661.53|9
1607394680000|2020-12-08 02:31:20|5699.59|5661.59|5699.16|5661.16|5699.59|5661.59|5699.16|5661.16|10
1607394690000|2020-12-08 02:31:30|5699.13|5661.13|5698.46|5660.46|5699.13|5661.13|5698.4|5660.4|10
1607394700000|2020-12-08 02:31:40|5698.41|5660.41|5698.32|5660.32|5698.54|5660.54|5698.32|5660.32|8
1607394710000|2020-12-08 02:31:50|5698.38|5660.38|5698.04|5660.04|5698.38|5660.38|5697.91|5659.91|10
1607394720000|2020-12-08 02:32:00|5698.01|5660.01|5697.8|5659.8|5698.09|5660.09|5697.8|5659.8|10
1607394730000|2020-12-08 02:32:10|5697.77|5659.77|5697.48|5659.48|5697.8|5659.8|5697.48|5659.48|10
1607394740000|2020-12-08 02:32:20|5697.5|5659.5|5697.32|5659.32|5697.51|5659.51|5696.9|5658.9|9
1607394750000|2020-12-08 02:32:30|5697.21|5659.21|5697.12|5659.12|5697.33|5659.33|5696.8|5658.8|10
1607394760000|2020-12-08 02:32:40|5697.18|5659.18|5696.58|5658.58|5697.18|5659.18|5696.58|5658.58|8
1607394770000|2020-12-08 02:32:50|5696.64|5658.64|5696.4|5658.4|5696.64|5658.64|5696.36|5658.36|8
1607394780000|2020-12-08 02:33:00|5696.37|5658.37|5696.35|5658.35|5696.47|5658.47|5696.27|5658.27|10
1607394790000|2020-12-08 02:33:10|5696.34|5658.34|5697.27|5659.27|5697.27|5659.27|5696.34|5658.34|10
1607394800000|2020-12-08 02:33:20|5697.25|5659.25|5697.64|5659.64|5697.84|5659.84|5697.25|5659.25|9
1607394810000|2020-12-08 02:33:30|5697.68|5659.68|5697.28|5659.28|5697.68|5659.68|5697.16|5659.16|10
1607394820000|2020-12-08 02:33:40|5697.26|5659.26|5696.73|5658.73|5697.26|5659.26|5696.73|5658.73|9
1607394830000|2020-12-08 02:33:50|5696.8|5658.8|5696.97|5658.97|5696.98|5658.98|5696.64|5658.64|10
1607394840000|2020-12-08 02:34:00|5697.12|5659.12|5696.67|5658.67|5697.13|5659.13|5696.67|5658.67|9
1607394850000|2020-12-08 02:34:10|5696.61|5658.61|5696.64|5658.64|5696.75|5658.75|5696.61|5658.61|9
1607394860000|2020-12-08 02:34:20|5696.66|5658.66|5696.52|5658.52|5696.99|5658.99|5696.52|5658.52|10
1607394870000|2020-12-08 02:34:30|5696.04|5658.04|5695.59|5657.59|5696.2|5658.2|5695.59|5657.59|9
1607394880000|2020-12-08 02:34:40|5695.45|5657.45|5695.08|5657.08|5695.45|5657.45|5695.06|5657.06|10
1607394890000|2020-12-08 02:34:50|5694.95|5656.95|5695.3|5657.3|5695.4|5657.4|5694.95|5656.95|10
1607394900000|2020-12-08 02:35:00|5695.29|5657.29|5694.61|5656.61|5695.29|5657.29|5694.61|5656.61|10
1607394910000|2020-12-08 02:35:10|5694.53|5656.53|5694.09|5656.09|5694.53|5656.53|5694.03|5656.03|10
1607394920000|2020-12-08 02:35:20|5693.89|5655.89|5693.97|5655.97|5693.99|5655.99|5693.6|5655.6|9
1607394930000|2020-12-08 02:35:30|5694.15|5656.15|5694.64|5656.64|5694.66|5656.66|5694.15|5656.15|9
1607394940000|2020-12-08 02:35:40|5694.6|5656.6|5694.17|5656.17|5694.6|5656.6|5694.17|5656.17|9
1607394950000|2020-12-08 02:35:50|5694.15|5656.15|5694.42|5656.42|5694.47|5656.47|5694.11|5656.11|9
1607394960000|2020-12-08 02:36:00|5694.4|5656.4|5694.24|5656.24|5694.44|5656.44|5694.24|5656.24|8
1607394970000|2020-12-08 02:36:10|5694.19|5656.19|5694.41|5656.41|5694.41|5656.41|5694.19|5656.19|10
1607394980000|2020-12-08 02:36:20|5694.4|5656.4|5694.74|5656.74|5694.74|5656.74|5694.28|5656.28|9
1607394990000|2020-12-08 02:36:30|5694.85|5656.85|5694.68|5656.68|5694.95|5656.95|5694.66|5656.66|9
1607395000000|2020-12-08 02:36:40|5694.63|5656.63|5695.08|5657.08|5695.08|5657.08|5694.56|5656.56|9
1607395010000|2020-12-08 02:36:50|5695.07|5657.07|5695.17|5657.17|5695.19|5657.19|5694.97|5656.97|10
1607395020000|2020-12-08 02:37:00|5695.3|5657.3|5695.11|5657.11|5695.36|5657.36|5695.11|5657.11|9
1607395030000|2020-12-08 02:37:10|5695.15|5657.15|5695.4|5657.4|5695.4|5657.4|5695.15|5657.15|8
1607395040000|2020-12-08 02:37:20|5695.38|5657.38|5695.52|5657.52|5695.61|5657.61|5695.26|5657.26|8
1607395050000|2020-12-08 02:37:30|5695.43|5657.43|5695.38|5657.38|5695.62|5657.62|5695.35|5657.35|10
1607395060000|2020-12-08 02:37:40|5695.4|5657.4|5695.53|5657.53|5695.53|5657.53|5695.35|5657.35|9
1607395070000|2020-12-08 02:37:50|5695.49|5657.49|5695.15|5657.15|5695.52|5657.52|5695.07|5657.07|10
1607395080000|2020-12-08 02:38:00|5694.97|5656.97|5695.04|5657.04|5695.13|5657.13|5694.94|5656.94|9
1607395090000|2020-12-08 02:38:10|5694.9|5656.9|5695.15|5657.15|5695.2|5657.2|5694.87|5656.87|9
1607395100000|2020-12-08 02:38:20|5695.16|5657.16|5694.94|5656.94|5695.26|5657.26|5694.94|5656.94|7
1607395110000|2020-12-08 02:38:30|5694.88|5656.88|5695.3|5657.3|5695.3|5657.3|5694.88|5656.88|10
1607395120000|2020-12-08 02:38:40|5695.29|5657.29|5695.01|5657.01|5695.29|5657.29|5695.01|5657.01|8
1607395130000|2020-12-08 02:38:50|5695.04|5657.04|5694.94|5656.94|5695.05|5657.05|5694.94|5656.94|7
1607395140000|2020-12-08 02:39:00|5694.9|5656.9|5694.91|5656.91|5694.96|5656.96|5694.74|5656.74|9
1607395150000|2020-12-08 02:39:10|5694.9|5656.9|5695.38|5657.38|5695.38|5657.38|5694.9|5656.9|10
1607395160000|2020-12-08 02:39:20|5695.41|5657.41|5695.33|5657.33|5695.57|5657.57|5695.23|5657.23|10
1607395170000|2020-12-08 02:39:30|5695.42|5657.42|5694.83|5656.83|5695.52|5657.52|5694.81|5656.81|9
1607395180000|2020-12-08 02:39:40|5694.79|5656.79|5693|5655|5694.79|5656.79|5693|5655|10
1607395190000|2020-12-08 02:39:50|5692.95|5654.95|5693.28|5655.28|5693.28|5655.28|5692.69|5654.69|8
1607395200000|2020-12-08 02:40:00|5693.61|5655.61|5694.65|5656.65|5694.71|5656.71|5693.55|5655.55|9
1607395210000|2020-12-08 02:40:10|5694.66|5656.66|5694.66|5656.66|5694.81|5656.81|5694.45|5656.45|10
1607395220000|2020-12-08 02:40:20|5694.64|5656.64|5694.19|5656.19|5694.64|5656.64|5694.18|5656.18|9
1607395230000|2020-12-08 02:40:30|5694.22|5656.22|5694.48|5656.48|5694.48|5656.48|5694.22|5656.22|8
1607395240000|2020-12-08 02:40:40|5694.57|5656.57|5694.3|5656.3|5694.57|5656.57|5694.28|5656.28|9
1607395250000|2020-12-08 02:40:50|5694.22|5656.22|5694.16|5656.16|5694.32|5656.32|5694.06|5656.06|8
1607395260000|2020-12-08 02:41:00|5694.13|5656.13|5694.18|5656.18|5694.18|5656.18|5693.97|5655.97|10
1607395270000|2020-12-08 02:41:10|5694.11|5656.11|5694.18|5656.18|5694.18|5656.18|5694.11|5656.11|7
1607395280000|2020-12-08 02:41:20|5694.06|5656.06|5696.98|5658.98|5696.98|5658.98|5694.02|5656.02|8
1607395290000|2020-12-08 02:41:30|5697.06|5659.06|5698.48|5660.48|5698.49|5660.49|5697.06|5659.06|10
1607395300000|2020-12-08 02:41:40|5698.6|5660.6|5700.04|5662.04|5700.05|5662.05|5698.6|5660.6|10
1607395310000|2020-12-08 02:41:50|5700.07|5662.07|5700.55|5662.55|5700.57|5662.57|5700.07|5662.07|10
1607395320000|2020-12-08 02:42:00|5700.62|5662.62|5701.52|5663.52|5701.52|5663.52|5700.57|5662.57|10
1607395330000|2020-12-08 02:42:10|5701.43|5663.43|5702.72|5664.72|5702.74|5664.74|5701.43|5663.43|10
1607395340000|2020-12-08 02:42:20|5702.85|5664.85|5702.01|5664.01|5702.86|5664.86|5702.01|5664.01|8
1607395350000|2020-12-08 02:42:30|5702.03|5664.03|5701.37|5663.37|5702.07|5664.07|5701.37|5663.37|10
1607395360000|2020-12-08 02:42:40|5701.29|5663.29|5701.68|5663.68|5701.68|5663.68|5701.29|5663.29|8
1607395370000|2020-12-08 02:42:50|5701.52|5663.52|5701.73|5663.73|5701.78|5663.78|5701.45|5663.45|9
1607395380000|2020-12-08 02:43:00|5701.78|5663.78|5701.81|5663.81|5701.91|5663.91|5701.54|5663.54|9
1607395390000|2020-12-08 02:43:10|5701.79|5663.79|5701.44|5663.44|5701.81|5663.81|5701.42|5663.42|10
1607395400000|2020-12-08 02:43:20|5701.43|5663.43|5701.76|5663.76|5702.1|5664.1|5701.03|5663.03|9
1607395410000|2020-12-08 02:43:30|5701.81|5663.81|5701.89|5663.89|5702.13|5664.13|5701.81|5663.81|10
1607395420000|2020-12-08 02:43:40|5702.03|5664.03|5701.4|5663.4|5702.03|5664.03|5701.4|5663.4|9
1607395430000|2020-12-08 02:43:50|5701.42|5663.42|5701.58|5663.58|5701.6|5663.6|5701.29|5663.29|9
1607395440000|2020-12-08 02:44:00|5701.56|5663.56|5701.86|5663.86|5701.86|5663.86|5701.53|5663.53|8
1607395450000|2020-12-08 02:44:10|5701.84|5663.84|5702.23|5664.23|5702.3|5664.3|5701.84|5663.84|9
1607395460000|2020-12-08 02:44:20|5702.24|5664.24|5702.76|5664.76|5702.76|5664.76|5702.22|5664.22|8
1607395470000|2020-12-08 02:44:30|5702.77|5664.77|5703.22|5665.22|5703.28|5665.28|5702.77|5664.77|10
1607395480000|2020-12-08 02:44:40|5703.21|5665.21|5703.77|5665.77|5703.84|5665.84|5703.21|5665.21|10
1607395490000|2020-12-08 02:44:50|5703.91|5665.91|5704.64|5666.64|5704.64|5666.64|5703.91|5665.91|9
1607395500000|2020-12-08 02:45:00|5704.83|5666.83|5705.49|5667.49|5705.71|5667.71|5704.82|5666.82|8
1607395510000|2020-12-08 02:45:10|5705.51|5667.51|5706.67|5668.67|5706.67|5668.67|5705.51|5667.51|9
1607395520000|2020-12-08 02:45:20|5706.72|5668.72|5706.89|5668.89|5707.13|5669.13|5706.72|5668.72|9
1607395530000|2020-12-08 02:45:30|5707.15|5669.15|5707.25|5669.25|5707.54|5669.54|5707.15|5669.15|9
1607395540000|2020-12-08 02:45:40|5707.24|5669.24|5707.34|5669.34|5707.34|5669.34|5706.94|5668.94|10
1607395550000|2020-12-08 02:45:50|5707.38|5669.38|5707.43|5669.43|5707.65|5669.65|5707.38|5669.38|9
1607395560000|2020-12-08 02:46:00|5707.39|5669.39|5707.37|5669.37|5707.39|5669.39|5707.11|5669.11|10
1607395570000|2020-12-08 02:46:10|5707.41|5669.41|5707.72|5669.72|5707.87|5669.87|5707.41|5669.41|8
1607395580000|2020-12-08 02:46:20|5707.88|5669.88|5708.16|5670.16|5708.16|5670.16|5707.88|5669.88|7
1607395590000|2020-12-08 02:46:30|5708.23|5670.23|5707.51|5669.51|5708.36|5670.36|5707.51|5669.51|10
1607395600000|2020-12-08 02:46:40|5707.5|5669.5|5707.12|5669.12|5707.5|5669.5|5707.09|5669.09|8
1607395610000|2020-12-08 02:46:50|5707.07|5669.07|5706.24|5668.24|5707.07|5669.07|5705.94|5667.94|10
1607395620000|2020-12-08 02:47:00|5706.38|5668.38|5706.46|5668.46|5706.54|5668.54|5706.26|5668.26|10
1607395630000|2020-12-08 02:47:10|5706.43|5668.43|5706.51|5668.51|5706.56|5668.56|5706.37|5668.37|8
1607395640000|2020-12-08 02:47:20|5706.52|5668.52|5706.11|5668.11|5706.67|5668.67|5706.11|5668.11|10
1607395650000|2020-12-08 02:47:30|5706.09|5668.09|5705.79|5667.79|5706.09|5668.09|5705.79|5667.79|10
1607395660000|2020-12-08 02:47:40|5705.75|5667.75|5705.75|5667.75|5705.78|5667.78|5705.46|5667.46|10
1607395670000|2020-12-08 02:47:50|5705.68|5667.68|5705.35|5667.35|5705.73|5667.73|5705.35|5667.35|9
1607395680000|2020-12-08 02:48:00|5705.32|5667.32|5705.64|5667.64|5705.82|5667.82|5705.32|5667.32|9
1607395690000|2020-12-08 02:48:10|5705.57|5667.57|5705.22|5667.22|5705.58|5667.58|5705.22|5667.22|10
1607395700000|2020-12-08 02:48:20|5705.21|5667.21|5705.04|5667.04|5705.23|5667.23|5705.04|5667.04|9
1607395710000|2020-12-08 02:48:30|5705.25|5667.25|5705.1|5667.1|5705.25|5667.25|5705.08|5667.08|10
1607395720000|2020-12-08 02:48:40|5705.09|5667.09|5704.89|5666.89|5705.11|5667.11|5704.89|5666.89|9
1607395730000|2020-12-08 02:48:50|5704.9|5666.9|5704.93|5666.93|5704.98|5666.98|5704.85|5666.85|8
1607395740000|2020-12-08 02:49:00|5704.96|5666.96|5704.4|5666.4|5704.96|5666.96|5704.39|5666.39|10
1607395750000|2020-12-08 02:49:10|5704.19|5666.19|5703.37|5665.37|5704.19|5666.19|5703.37|5665.37|9
1607395760000|2020-12-08 02:49:20|5703.33|5665.33|5703|5665|5703.33|5665.33|5702.87|5664.87|9
1607395770000|2020-12-08 02:49:30|5702.96|5664.96|5702.58|5664.58|5702.96|5664.96|5702.57|5664.57|10
1607395780000|2020-12-08 02:49:40|5702.57|5664.57|5702.43|5664.43|5702.64|5664.64|5702.43|5664.43|9
1607395790000|2020-12-08 02:49:50|5701.99|5663.99|5701.63|5663.63|5701.99|5663.99|5701.6|5663.6|9
1607395800000|2020-12-08 02:50:00|5701.61|5663.61|5701.13|5663.13|5701.61|5663.61|5701.13|5663.13|9
1607395810000|2020-12-08 02:50:10|5701.16|5663.16|5701|5663|5701.18|5663.18|5700.98|5662.98|9
1607395820000|2020-12-08 02:50:20|5701.06|5663.06|5700.81|5662.81|5701.07|5663.07|5700.81|5662.81|9
1607395830000|2020-12-08 02:50:30|5700.75|5662.75|5700.32|5662.32|5700.88|5662.88|5700.32|5662.32|10
1607395840000|2020-12-08 02:50:40|5700.24|5662.24|5699.57|5661.57|5700.24|5662.24|5699.57|5661.57|10
1607395850000|2020-12-08 02:50:50|5699.42|5661.42|5699.8|5661.8|5699.8|5661.8|5699.24|5661.24|10
1607395860000|2020-12-08 02:51:00|5699.78|5661.78|5699.15|5661.15|5699.78|5661.78|5699.15|5661.15|9
1607395870000|2020-12-08 02:51:10|5699.05|5661.05|5697.77|5659.77|5699.05|5661.05|5697.77|5659.77|9
1607395880000|2020-12-08 02:51:20|5697.74|5659.74|5697.09|5659.09|5697.74|5659.74|5697.09|5659.09|10
1607395890000|2020-12-08 02:51:30|5697.11|5659.11|5695.99|5657.99|5697.11|5659.11|5695.99|5657.99|9
1607395900000|2020-12-08 02:51:40|5695.77|5657.77|5695.1|5657.1|5695.77|5657.77|5695.09|5657.09|10
1607395910000|2020-12-08 02:51:50|5694.88|5656.88|5695.3|5657.3|5695.36|5657.36|5694.88|5656.88|10
1607395920000|2020-12-08 02:52:00|5695.33|5657.33|5695.76|5657.76|5695.88|5657.88|5695.33|5657.33|10
1607395930000|2020-12-08 02:52:10|5695.78|5657.78|5696.25|5658.25|5696.35|5658.35|5695.78|5657.78|10
1607395940000|2020-12-08 02:52:20|5696.32|5658.32|5696.78|5658.78|5696.78|5658.78|5696.32|5658.32|10
1607395950000|2020-12-08 02:52:30|5696.57|5658.57|5697.46|5659.46|5697.46|5659.46|5696.49|5658.49|10
1607395960000|2020-12-08 02:52:40|5697.36|5659.36|5695.94|5657.94|5697.36|5659.36|5695.71|5657.71|10
1607395970000|2020-12-08 02:52:50|5695.92|5657.92|5696.22|5658.22|5696.3|5658.3|5695.84|5657.84|10
1607395980000|2020-12-08 02:53:00|5696.52|5658.52|5696.74|5658.74|5696.74|5658.74|5696.48|5658.48|10
1607395990000|2020-12-08 02:53:10|5697.06|5659.06|5697.11|5659.11|5697.26|5659.26|5697.06|5659.06|9
1607396000000|2020-12-08 02:53:20|5697.17|5659.17|5697.16|5659.16|5697.3|5659.3|5697.15|5659.15|9
1607396010000|2020-12-08 02:53:30|5697.1|5659.1|5697.57|5659.57|5697.64|5659.64|5697.07|5659.07|8
1607396020000|2020-12-08 02:53:40|5697.58|5659.58|5697.55|5659.55|5697.66|5659.66|5697.47|5659.47|10
1607396030000|2020-12-08 02:53:50|5697.44|5659.44|5697.04|5659.04|5697.44|5659.44|5696.95|5658.95|9
1607396040000|2020-12-08 02:54:00|5697.03|5659.03|5697.25|5659.25|5697.4|5659.4|5697.03|5659.03|9
1607396050000|2020-12-08 02:54:10|5696.93|5658.93|5696.78|5658.78|5696.93|5658.93|5696.7|5658.7|10
1607396060000|2020-12-08 02:54:20|5696.76|5658.76|5697.04|5659.04|5697.07|5659.07|5696.73|5658.73|10
1607396070000|2020-12-08 02:54:30|5697.09|5659.09|5697.49|5659.49|5697.49|5659.49|5697.09|5659.09|10
1607396080000|2020-12-08 02:54:40|5697.42|5659.42|5697.38|5659.38|5697.51|5659.51|5697.35|5659.35|10
1607396090000|2020-12-08 02:54:50|5697.4|5659.4|5696.78|5658.78|5697.4|5659.4|5696.78|5658.78|10
1607396100000|2020-12-08 02:55:00|5696.75|5658.75|5696.97|5658.97|5697.01|5659.01|5696.63|5658.63|10
1607396110000|2020-12-08 02:55:10|5696.85|5658.85|5696.85|5658.85|5696.86|5658.86|5696.77|5658.77|7
1607396120000|2020-12-08 02:55:20|5696.86|5658.86|5697.29|5659.29|5697.38|5659.38|5696.86|5658.86|10
1607396130000|2020-12-08 02:55:30|5697.2|5659.2|5698.16|5660.16|5698.16|5660.16|5697.2|5659.2|10
1607396140000|2020-12-08 02:55:40|5698.2|5660.2|5699.29|5661.29|5699.29|5661.29|5698.2|5660.2|10
1607396150000|2020-12-08 02:55:50|5699.47|5661.47|5700.22|5662.22|5700.22|5662.22|5699.47|5661.47|10
1607396160000|2020-12-08 02:56:00|5700.29|5662.29|5699.49|5661.49|5700.39|5662.39|5699.49|5661.49|10
1607396170000|2020-12-08 02:56:10|5699.52|5661.52|5699.62|5661.62|5699.62|5661.62|5699.36|5661.36|10
1607396180000|2020-12-08 02:56:20|5699.63|5661.63|5700.1|5662.1|5700.18|5662.18|5699.63|5661.63|10
1607396190000|2020-12-08 02:56:30|5700.04|5662.04|5699.98|5661.98|5700.04|5662.04|5699.89|5661.89|9
1607396200000|2020-12-08 02:56:40|5700.07|5662.07|5700.13|5662.13|5700.22|5662.22|5699.94|5661.94|10
1607396210000|2020-12-08 02:56:50|5700.12|5662.12|5699.84|5661.84|5700.12|5662.12|5699.84|5661.84|10
1607396220000|2020-12-08 02:57:00|5699.82|5661.82|5699.92|5661.92|5699.92|5661.92|5699.58|5661.58|9
1607396230000|2020-12-08 02:57:10|5699.93|5661.93|5699.62|5661.62|5700.01|5662.01|5699.51|5661.51|10
1607396240000|2020-12-08 02:57:20|5699.61|5661.61|5699.64|5661.64|5699.64|5661.64|5699.42|5661.42|9
1607396250000|2020-12-08 02:57:30|5699.63|5661.63|5699.72|5661.72|5699.78|5661.78|5699.61|5661.61|10
1607396260000|2020-12-08 02:57:40|5699.7|5661.7|5699.55|5661.55|5699.7|5661.7|5699.54|5661.54|10
1607396270000|2020-12-08 02:57:50|5699.52|5661.52|5698.95|5660.95|5699.52|5661.52|5698.95|5660.95|8
1607396280000|2020-12-08 02:58:00|5698.93|5660.93|5699.29|5661.29|5699.3|5661.3|5698.82|5660.82|10
1607396290000|2020-12-08 02:58:10|5699.25|5661.25|5699.46|5661.46|5699.66|5661.66|5699.25|5661.25|8
1607396300000|2020-12-08 02:58:20|5699.52|5661.52|5699.58|5661.58|5699.63|5661.63|5699.47|5661.47|6
1607396310000|2020-12-08 02:58:30|5699.53|5661.53|5699.03|5661.03|5699.55|5661.55|5698.96|5660.96|10
1607396320000|2020-12-08 02:58:40|5698.99|5660.99|5698.67|5660.67|5699.04|5661.04|5698.49|5660.49|10
1607396330000|2020-12-08 02:58:50|5698.68|5660.68|5698.23|5660.23|5698.68|5660.68|5698.16|5660.16|10
1607396340000|2020-12-08 02:59:00|5698.24|5660.24|5697.86|5659.86|5698.24|5660.24|5697.86|5659.86|9
1607396350000|2020-12-08 02:59:10|5697.94|5659.94|5698.63|5660.63|5698.67|5660.67|5697.94|5659.94|9
1607396360000|2020-12-08 02:59:20|5698.6|5660.6|5698.45|5660.45|5698.8|5660.8|5698.45|5660.45|8
1607396370000|2020-12-08 02:59:30|5698.27|5660.27|5697.98|5659.98|5698.27|5660.27|5697.78|5659.78|9
1607396380000|2020-12-08 02:59:40|5698|5660|5697.75|5659.75|5698.04|5660.04|5697.75|5659.75|10
1607396390000|2020-12-08 02:59:50|5697.73|5659.73|5697.06|5659.06|5697.73|5659.73|5697.02|5659.02|9
1607396400000|2020-12-08 03:00:00|5697.01|5659.01|5696.98|5658.98|5697.01|5659.01|5696.88|5658.88|9
1607396410000|2020-12-08 03:00:10|5696.97|5658.97|5697.62|5659.62|5697.62|5659.62|5696.97|5658.97|10
1607396420000|2020-12-08 03:00:20|5697.54|5659.54|5697.48|5659.48|5697.6|5659.6|5697.31|5659.31|9
1607396430000|2020-12-08 03:00:30|5697.41|5659.41|5697.26|5659.26|5697.44|5659.44|5697.26|5659.26|10
1607396440000|2020-12-08 03:00:40|5697.23|5659.23|5697.48|5659.48|5697.48|5659.48|5697.22|5659.22|8
1607396450000|2020-12-08 03:00:50|5697.64|5659.64|5697.58|5659.58|5697.66|5659.66|5697.58|5659.58|7
1607396460000|2020-12-08 03:01:00|5697.5|5659.5|5697.05|5659.05|5697.5|5659.5|5697.05|5659.05|8
1607396470000|2020-12-08 03:01:10|5696.97|5658.97|5696.24|5658.24|5696.97|5658.97|5696.18|5658.18|10
1607396480000|2020-12-08 03:01:20|5696.23|5658.23|5696.4|5658.4|5696.44|5658.44|5696.23|5658.23|9
1607396490000|2020-12-08 03:01:30|5696.34|5658.34|5695.8|5657.8|5696.34|5658.34|5695.8|5657.8|10
1607396500000|2020-12-08 03:01:40|5695.78|5657.78|5696.19|5658.19|5696.32|5658.32|5695.78|5657.78|9
1607396510000|2020-12-08 03:01:50|5696.22|5658.22|5696.74|5658.74|5696.74|5658.74|5696.22|5658.22|9
1607396520000|2020-12-08 03:02:00|5696.72|5658.72|5696.82|5658.82|5696.93|5658.93|5696.72|5658.72|9
1607396530000|2020-12-08 03:02:10|5696.78|5658.78|5696.5|5658.5|5696.78|5658.78|5696.39|5658.39|9
1607396540000|2020-12-08 03:02:20|5696.77|5658.77|5697.11|5659.11|5697.14|5659.14|5696.77|5658.77|9
1607396550000|2020-12-08 03:02:30|5697.14|5659.14|5696.99|5658.99|5697.14|5659.14|5696.91|5658.91|8
1607396560000|2020-12-08 03:02:40|5696.96|5658.96|5697.05|5659.05|5697.08|5659.08|5696.95|5658.95|9
1607396570000|2020-12-08 03:02:50|5697|5659|5696.79|5658.79|5697|5659|5696.78|5658.78|9
1607396580000|2020-12-08 03:03:00|5696.78|5658.78|5696.81|5658.81|5696.95|5658.95|5696.78|5658.78|8
1607396590000|2020-12-08 03:03:10|5696.72|5658.72|5696.93|5658.93|5696.93|5658.93|5696.72|5658.72|10
1607396600000|2020-12-08 03:03:20|5696.95|5658.95|5696.96|5658.96|5697.13|5659.13|5696.9|5658.9|10
1607396610000|2020-12-08 03:03:30|5697.01|5659.01|5697.61|5659.61|5697.61|5659.61|5697.01|5659.01|10
1607396620000|2020-12-08 03:03:40|5697.63|5659.63|5697.6|5659.6|5697.65|5659.65|5697.58|5659.58|9
1607396630000|2020-12-08 03:03:50|5697.62|5659.62|5697.34|5659.34|5697.62|5659.62|5697.34|5659.34|10
1607396640000|2020-12-08 03:04:00|5697.32|5659.32|5697.01|5659.01|5697.36|5659.36|5697.01|5659.01|10
1607396650000|2020-12-08 03:04:10|5696.97|5658.97|5696.99|5658.99|5697.08|5659.08|5696.83|5658.83|9
1607396660000|2020-12-08 03:04:20|5697.04|5659.04|5697.25|5659.25|5697.29|5659.29|5697.04|5659.04|8
1607396670000|2020-12-08 03:04:30|5697.31|5659.31|5697.64|5659.64|5697.64|5659.64|5697.31|5659.31|10
1607396680000|2020-12-08 03:04:40|5697.58|5659.58|5697.8|5659.8|5697.8|5659.8|5697.58|5659.58|7
1607396690000|2020-12-08 03:04:50|5697.78|5659.78|5697.78|5659.78|5697.84|5659.84|5697.73|5659.73|8
1607396700000|2020-12-08 03:05:00|5697.89|5659.89|5697.92|5659.92|5697.96|5659.96|5697.86|5659.86|9
1607396710000|2020-12-08 03:05:10|5697.93|5659.93|5697.98|5659.98|5698.03|5660.03|5697.91|5659.91|10
1607396720000|2020-12-08 03:05:20|5697.94|5659.94|5697.94|5659.94|5698.07|5660.07|5697.91|5659.91|9
1607396730000|2020-12-08 03:05:30|5698.03|5660.03|5698.28|5660.28|5698.28|5660.28|5698.03|5660.03|9
1607396740000|2020-12-08 03:05:40|5698.31|5660.31|5698.67|5660.67|5698.67|5660.67|5698.22|5660.22|8
1607396750000|2020-12-08 03:05:50|5698.83|5660.83|5698.71|5660.71|5698.83|5660.83|5698.71|5660.71|7
1607396760000|2020-12-08 03:06:00|5698.74|5660.74|5698.69|5660.69|5698.93|5660.93|5698.69|5660.69|10
1607396770000|2020-12-08 03:06:10|5698.74|5660.74|5698.52|5660.52|5698.94|5660.94|5698.52|5660.52|10
1607396780000|2020-12-08 03:06:20|5698.49|5660.49|5698.73|5660.73|5698.75|5660.75|5698.4|5660.4|10
1607396790000|2020-12-08 03:06:30|5698.76|5660.76|5698.5|5660.5|5698.76|5660.76|5698.5|5660.5|8
1607396800000|2020-12-08 03:06:40|5698.62|5660.62|5699.37|5661.37|5699.41|5661.41|5698.62|5660.62|10
1607396810000|2020-12-08 03:06:50|5699.47|5661.47|5700.22|5662.22|5700.22|5662.22|5699.47|5661.47|10
1607396820000|2020-12-08 03:07:00|5700.25|5662.25|5700.85|5662.85|5700.85|5662.85|5700.21|5662.21|8
1607396830000|2020-12-08 03:07:10|5701.1|5663.1|5701.47|5663.47|5701.71|5663.71|5701.1|5663.1|8
1607396840000|2020-12-08 03:07:20|5701.36|5663.36|5701.08|5663.08|5701.36|5663.36|5700.92|5662.92|10
1607396850000|2020-12-08 03:07:30|5701.1|5663.1|5700.82|5662.82|5701.11|5663.11|5700.76|5662.76|9
1607396860000|2020-12-08 03:07:40|5700.71|5662.71|5700.35|5662.35|5700.71|5662.71|5700.3|5662.3|9
1607396870000|2020-12-08 03:07:50|5700.37|5662.37|5700.27|5662.27|5700.38|5662.38|5700.26|5662.26|8
1607396880000|2020-12-08 03:08:00|5700.35|5662.35|5700.52|5662.52|5700.52|5662.52|5700.22|5662.22|10
1607396890000|2020-12-08 03:08:10|5700.47|5662.47|5700.41|5662.41|5700.56|5662.56|5700.41|5662.41|8
1607396900000|2020-12-08 03:08:20|5700.39|5662.39|5700.25|5662.25|5700.39|5662.39|5700.21|5662.21|9
1607396910000|2020-12-08 03:08:30|5700.33|5662.33|5700.21|5662.21|5700.39|5662.39|5700.21|5662.21|8
1607396920000|2020-12-08 03:08:40|5700.15|5662.15|5700.04|5662.04|5700.19|5662.19|5700.04|5662.04|10
1607396930000|2020-12-08 03:08:50|5700.05|5662.05|5700.42|5662.42|5700.59|5662.59|5700.05|5662.05|7
1607396940000|2020-12-08 03:09:00|5700.4|5662.4|5700.33|5662.33|5700.41|5662.41|5700.33|5662.33|7
1607396950000|2020-12-08 03:09:10|5700.3|5662.3|5699.9|5661.9|5700.3|5662.3|5699.9|5661.9|8
1607396960000|2020-12-08 03:09:20|5699.89|5661.89|5699.67|5661.67|5699.96|5661.96|5699.67|5661.67|9
1607396970000|2020-12-08 03:09:30|5699.68|5661.68|5699.77|5661.77|5699.79|5661.79|5699.66|5661.66|6
1607396980000|2020-12-08 03:09:40|5699.72|5661.72|5699.84|5661.84|5699.87|5661.87|5699.53|5661.53|8
1607396990000|2020-12-08 03:09:50|5699.86|5661.86|5699.66|5661.66|5699.86|5661.86|5699.59|5661.59|9
1607397000000|2020-12-08 03:10:00|5699.65|5661.65|5699.66|5661.66|5699.69|5661.69|5699.57|5661.57|8
1607397010000|2020-12-08 03:10:10|5699.69|5661.69|5699.56|5661.56|5699.97|5661.97|5699.56|5661.56|10
1607397020000|2020-12-08 03:10:20|5699.29|5661.29|5697.84|5659.84|5699.36|5661.36|5697.84|5659.84|10
1607397030000|2020-12-08 03:10:30|5697.7|5659.7|5697.03|5659.03|5697.7|5659.7|5697.03|5659.03|10
1607397040000|2020-12-08 03:10:40|5697.05|5659.05|5696.73|5658.73|5697.11|5659.11|5696.71|5658.71|9
1607397050000|2020-12-08 03:10:50|5696.72|5658.72|5696.55|5658.55|5696.72|5658.72|5696.36|5658.36|10
1607397060000|2020-12-08 03:11:00|5696.46|5658.46|5696.06|5658.06|5696.49|5658.49|5696.06|5658.06|7
1607397070000|2020-12-08 03:11:10|5695.96|5657.96|5695.87|5657.87|5695.99|5657.99|5695.8|5657.8|10
1607397080000|2020-12-08 03:11:20|5695.83|5657.83|5695.45|5657.45|5695.84|5657.84|5695.45|5657.45|10
1607397090000|2020-12-08 03:11:30|5695.42|5657.42|5695.35|5657.35|5695.71|5657.71|5695.35|5657.35|10
1607397100000|2020-12-08 03:11:40|5695.29|5657.29|5694.84|5656.84|5695.29|5657.29|5694.84|5656.84|8
1607397110000|2020-12-08 03:11:50|5694.82|5656.82|5694.35|5656.35|5694.82|5656.82|5694.19|5656.19|9
1607397120000|2020-12-08 03:12:00|5694.26|5656.26|5693.56|5655.56|5694.26|5656.26|5693.52|5655.52|9
1607397130000|2020-12-08 03:12:10|5693.53|5655.53|5693.09|5655.09|5693.64|5655.64|5693.09|5655.09|9
1607397140000|2020-12-08 03:12:20|5693.07|5655.07|5693.13|5655.13|5693.37|5655.37|5692.87|5654.87|10
1607397150000|2020-12-08 03:12:30|5693.12|5655.12|5693.63|5655.63|5693.63|5655.63|5693.1|5655.1|10
1607397160000|2020-12-08 03:12:40|5693.57|5655.57|5693.84|5655.84|5693.84|5655.84|5693.57|5655.57|8
1607397170000|2020-12-08 03:12:50|5693.73|5655.73|5693.72|5655.72|5693.82|5655.82|5693.71|5655.71|9
1607397180000|2020-12-08 03:13:00|5693.74|5655.74|5693.53|5655.53|5693.75|5655.75|5693.5|5655.5|7
1607397190000|2020-12-08 03:13:10|5693.69|5655.69|5693.64|5655.64|5693.77|5655.77|5693.64|5655.64|10
1607397200000|2020-12-08 03:13:20|5693.61|5655.61|5693.96|5655.96|5693.97|5655.97|5693.39|5655.39|10
1607397210000|2020-12-08 03:13:30|5694.12|5656.12|5693.76|5655.76|5694.12|5656.12|5693.76|5655.76|9
1607397220000|2020-12-08 03:13:40|5693.77|5655.77|5693.86|5655.86|5693.99|5655.99|5693.77|5655.77|10
1607397230000|2020-12-08 03:13:50|5693.85|5655.85|5693.58|5655.58|5693.85|5655.85|5693.58|5655.58|9
1607397240000|2020-12-08 03:14:00|5693.62|5655.62|5693.53|5655.53|5693.7|5655.7|5693.53|5655.53|10
1607397250000|2020-12-08 03:14:10|5693.55|5655.55|5693.51|5655.51|5693.74|5655.74|5693.51|5655.51|10
1607397260000|2020-12-08 03:14:20|5693.48|5655.48|5693.83|5655.83|5693.83|5655.83|5693.39|5655.39|10
1607397270000|2020-12-08 03:14:30|5693.82|5655.82|5693.67|5655.67|5693.89|5655.89|5693.67|5655.67|10
1607397280000|2020-12-08 03:14:40|5693.42|5655.42|5693.58|5655.58|5693.58|5655.58|5693.31|5655.31|7
1607397290000|2020-12-08 03:14:50|5693.57|5655.57|5693.92|5655.92|5693.92|5655.92|5693.48|5655.48|10
1607397300000|2020-12-08 03:15:00|5693.91|5655.91|5695.18|5657.18|5695.18|5657.18|5693.71|5655.71|10
1607397310000|2020-12-08 03:15:10|5695.27|5657.27|5695.5|5657.5|5695.62|5657.62|5695.27|5657.27|10
1607397320000|2020-12-08 03:15:20|5695.57|5657.57|5695.33|5657.33|5695.9|5657.9|5695.33|5657.33|10
1607397330000|2020-12-08 03:15:30|5694.87|5656.87|5694.45|5656.45|5694.88|5656.88|5694.45|5656.45|10
1607397340000|2020-12-08 03:15:40|5694.65|5656.65|5694.46|5656.46|5694.65|5656.65|5694.3|5656.3|9
1607397350000|2020-12-08 03:15:50|5694.45|5656.45|5694.28|5656.28|5694.46|5656.46|5694.28|5656.28|9
1607397360000|2020-12-08 03:16:00|5694.38|5656.38|5694.14|5656.14|5694.54|5656.54|5694.14|5656.14|10
1607397370000|2020-12-08 03:16:10|5694.17|5656.17|5693.79|5655.79|5694.28|5656.28|5693.79|5655.79|8
1607397380000|2020-12-08 03:16:20|5693.61|5655.61|5693.36|5655.36|5693.61|5655.61|5693.36|5655.36|7
1607397390000|2020-12-08 03:16:30|5693.2|5655.2|5693.18|5655.18|5693.2|5655.2|5693.08|5655.08|10
1607397400000|2020-12-08 03:16:40|5693.19|5655.19|5693.31|5655.31|5693.31|5655.31|5693.19|5655.19|10
1607397410000|2020-12-08 03:16:50|5693.27|5655.27|5692.78|5654.78|5693.27|5655.27|5692.78|5654.78|10
1607397420000|2020-12-08 03:17:00|5692.6|5654.6|5692.28|5654.28|5692.6|5654.6|5692.28|5654.28|9
1607397430000|2020-12-08 03:17:10|5692.27|5654.27|5692|5654|5692.27|5654.27|5691.99|5653.99|9
1607397440000|2020-12-08 03:17:20|5692.01|5654.01|5691.73|5653.73|5692.03|5654.03|5691.72|5653.72|8
1607397450000|2020-12-08 03:17:30|5691.54|5653.54|5690.74|5652.74|5691.63|5653.63|5690.74|5652.74|10
1607397460000|2020-12-08 03:17:40|5690.3|5652.3|5689.82|5651.82|5690.33|5652.33|5689.81|5651.81|10
1607397470000|2020-12-08 03:17:50|5689.52|5651.52|5688.62|5650.62|5689.52|5651.52|5688.57|5650.57|9
1607397480000|2020-12-08 03:18:00|5688.55|5650.55|5687.62|5649.62|5688.55|5650.55|5687.62|5649.62|8
1607397490000|2020-12-08 03:18:10|5687.76|5649.76|5687.28|5649.28|5687.76|5649.76|5687.28|5649.28|10
1607397500000|2020-12-08 03:18:20|5687.25|5649.25|5685.96|5647.96|5687.25|5649.25|5685.96|5647.96|10
1607397510000|2020-12-08 03:18:30|5686.09|5648.09|5686.18|5648.18|5686.42|5648.42|5686.09|5648.09|10
1607397520000|2020-12-08 03:18:40|5686.2|5648.2|5686.47|5648.47|5686.47|5648.47|5686.2|5648.2|10
1607397530000|2020-12-08 03:18:50|5686.42|5648.42|5685.55|5647.55|5686.45|5648.45|5685.55|5647.55|10
1607397540000|2020-12-08 03:19:00|5684.9|5646.9|5682.76|5644.76|5684.9|5646.9|5682.76|5644.76|10
1607397550000|2020-12-08 03:19:10|5682.66|5644.66|5682.15|5644.15|5682.66|5644.66|5681.73|5643.73|9
1607397560000|2020-12-08 03:19:20|5681.97|5643.97|5681.96|5643.96|5682.04|5644.04|5681.9|5643.9|9
1607397570000|2020-12-08 03:19:30|5681.82|5643.82|5682.16|5644.16|5682.23|5644.23|5681.63|5643.63|10
1607397580000|2020-12-08 03:19:40|5682.13|5644.13|5682.68|5644.68|5682.68|5644.68|5682.13|5644.13|9
1607397590000|2020-12-08 03:19:50|5682.65|5644.65|5683.15|5645.15|5683.17|5645.17|5682.65|5644.65|10
1607397600000|2020-12-08 03:20:00|5683.17|5645.17|5683.48|5645.48|5683.54|5645.54|5683.11|5645.11|10
1607397610000|2020-12-08 03:20:10|5683.46|5645.46|5683.15|5645.15|5683.46|5645.46|5683.07|5645.07|10
1607397620000|2020-12-08 03:20:20|5683.35|5645.35|5682.81|5644.81|5683.35|5645.35|5682.81|5644.81|10
1607397630000|2020-12-08 03:20:30|5682.88|5644.88|5682.47|5644.47|5682.88|5644.88|5682.47|5644.47|10
1607397640000|2020-12-08 03:20:40|5682.43|5644.43|5682.26|5644.26|5682.43|5644.43|5682.18|5644.18|10
1607397650000|2020-12-08 03:20:50|5682.36|5644.36|5682.49|5644.49|5682.56|5644.56|5682.33|5644.33|9
1607397660000|2020-12-08 03:21:00|5682.45|5644.45|5682.33|5644.33|5682.73|5644.73|5682.33|5644.33|10
1607397670000|2020-12-08 03:21:10|5682.34|5644.34|5681.91|5643.91|5682.37|5644.37|5681.91|5643.91|10
1607397680000|2020-12-08 03:21:20|5681.87|5643.87|5681.24|5643.24|5681.92|5643.92|5681.24|5643.24|10
1607397690000|2020-12-08 03:21:30|5681.13|5643.13|5680.38|5642.38|5681.18|5643.18|5680.38|5642.38|10
1607397700000|2020-12-08 03:21:40|5680.36|5642.36|5679.98|5641.98|5680.36|5642.36|5679.98|5641.98|10
1607397710000|2020-12-08 03:21:50|5679.71|5641.71|5679.04|5641.04|5679.71|5641.71|5679.04|5641.04|9
1607397720000|2020-12-08 03:22:00|5679.03|5641.03|5678.07|5640.07|5679.03|5641.03|5678.07|5640.07|8
1607397730000|2020-12-08 03:22:10|5678.05|5640.05|5678.12|5640.12|5678.21|5640.21|5678.05|5640.05|10
1607397740000|2020-12-08 03:22:20|5678.13|5640.13|5677.92|5639.92|5678.14|5640.14|5677.9|5639.9|8
1607397750000|2020-12-08 03:22:30|5678.25|5640.25|5678.43|5640.43|5678.43|5640.43|5677.94|5639.94|10
1607397760000|2020-12-08 03:22:40|5678.45|5640.45|5680.05|5642.05|5680.05|5642.05|5678.45|5640.45|10
1607397770000|2020-12-08 03:22:50|5680.24|5642.24|5681.02|5643.02|5681.02|5643.02|5680.24|5642.24|10
1607397780000|2020-12-08 03:23:00|5681.07|5643.07|5681.31|5643.31|5681.42|5643.42|5681.07|5643.07|9
1607397790000|2020-12-08 03:23:10|5681.39|5643.39|5681.95|5643.95|5681.95|5643.95|5681.39|5643.39|10
1607397800000|2020-12-08 03:23:20|5682.11|5644.11|5682.34|5644.34|5682.39|5644.39|5682.11|5644.11|8
1607397810000|2020-12-08 03:23:30|5682.43|5644.43|5681.59|5643.59|5682.5|5644.5|5681.59|5643.59|10
1607397820000|2020-12-08 03:23:40|5681.54|5643.54|5681.11|5643.11|5681.54|5643.54|5681.11|5643.11|10
1607397830000|2020-12-08 03:23:50|5680.78|5642.78|5680.41|5642.41|5680.8|5642.8|5680.16|5642.16|10
1607397840000|2020-12-08 03:24:00|5680.59|5642.59|5680.97|5642.97|5681.06|5643.06|5680.59|5642.59|8
1607397850000|2020-12-08 03:24:10|5680.96|5642.96|5680.96|5642.96|5681.07|5643.07|5680.61|5642.61|9
1607397860000|2020-12-08 03:24:20|5681.1|5643.1|5680.81|5642.81|5681.1|5643.1|5680.81|5642.81|10
1607397870000|2020-12-08 03:24:30|5680.8|5642.8|5680.61|5642.61|5680.8|5642.8|5680.58|5642.58|9
1607397880000|2020-12-08 03:24:40|5680.59|5642.59|5680.79|5642.79|5680.8|5642.8|5680.58|5642.58|8
1607397890000|2020-12-08 03:24:50|5680.9|5642.9|5680.77|5642.77|5681.01|5643.01|5680.75|5642.75|9
1607397900000|2020-12-08 03:25:00|5680.85|5642.85|5680.71|5642.71|5680.85|5642.85|5680.64|5642.64|7
1607397910000|2020-12-08 03:25:10|5680.53|5642.53|5680.73|5642.73|5680.76|5642.76|5680.5|5642.5|10
1607397920000|2020-12-08 03:25:20|5680.8|5642.8|5680.43|5642.43|5680.8|5642.8|5680.43|5642.43|9
1607397930000|2020-12-08 03:25:30|5680.32|5642.32|5680.53|5642.53|5680.58|5642.58|5680.32|5642.32|9
1607397940000|2020-12-08 03:25:40|5680.45|5642.45|5680|5642|5680.45|5642.45|5680|5642|9
1607397950000|2020-12-08 03:25:50|5679.96|5641.96|5680.02|5642.02|5680.02|5642.02|5679.82|5641.82|9
1607397960000|2020-12-08 03:26:00|5680.05|5642.05|5680.26|5642.26|5680.26|5642.26|5680.04|5642.04|10
1607397970000|2020-12-08 03:26:10|5680.32|5642.32|5680.12|5642.12|5680.32|5642.32|5680.07|5642.07|8
1607397980000|2020-12-08 03:26:20|5680.04|5642.04|5680.42|5642.42|5680.42|5642.42|5680.04|5642.04|10
1607397990000|2020-12-08 03:26:30|5680.46|5642.46|5680.62|5642.62|5680.62|5642.62|5680.46|5642.46|7
1607398000000|2020-12-08 03:26:40|5680.64|5642.64|5680.74|5642.74|5680.74|5642.74|5680.64|5642.64|5
1607398010000|2020-12-08 03:26:50|5680.77|5642.77|5680.52|5642.52|5680.78|5642.78|5680.43|5642.43|8
1607398020000|2020-12-08 03:27:00|5680.5|5642.5|5680.28|5642.28|5680.5|5642.5|5680.28|5642.28|6
1607398030000|2020-12-08 03:27:10|5680.44|5642.44|5680.2|5642.2|5680.48|5642.48|5680.09|5642.09|10
1607398040000|2020-12-08 03:27:20|5680.19|5642.19|5679.55|5641.55|5680.2|5642.2|5679.55|5641.55|10
1607398050000|2020-12-08 03:27:30|5679.58|5641.58|5679.66|5641.66|5679.68|5641.68|5679.55|5641.55|9
1607398060000|2020-12-08 03:27:40|5679.64|5641.64|5679.7|5641.7|5679.7|5641.7|5679.54|5641.54|9
1607398070000|2020-12-08 03:27:50|5679.64|5641.64|5679.37|5641.37|5679.65|5641.65|5679.28|5641.28|10
1607398080000|2020-12-08 03:28:00|5679.25|5641.25|5679.46|5641.46|5679.46|5641.46|5679.23|5641.23|10
1607398090000|2020-12-08 03:28:10|5679.23|5641.23|5679.41|5641.41|5679.45|5641.45|5679.21|5641.21|7
1607398100000|2020-12-08 03:28:20|5679.38|5641.38|5679.79|5641.79|5679.79|5641.79|5679.38|5641.38|9
1607398110000|2020-12-08 03:28:30|5679.8|5641.8|5680.06|5642.06|5680.11|5642.11|5679.79|5641.79|9
1607398120000|2020-12-08 03:28:40|5680.08|5642.08|5680.32|5642.32|5680.35|5642.35|5680.08|5642.08|10
1607398130000|2020-12-08 03:28:50|5680.39|5642.39|5679.98|5641.98|5680.48|5642.48|5679.98|5641.98|9
1607398140000|2020-12-08 03:29:00|5679.97|5641.97|5679.86|5641.86|5680.11|5642.11|5679.86|5641.86|9
1607398150000|2020-12-08 03:29:10|5679.83|5641.83|5679.89|5641.89|5679.98|5641.98|5679.81|5641.81|9
1607398160000|2020-12-08 03:29:20|5680.16|5642.16|5680.29|5642.29|5680.37|5642.37|5680.16|5642.16|9
1607398170000|2020-12-08 03:29:30|5680.25|5642.25|5680.08|5642.08|5680.25|5642.25|5680.07|5642.07|9
1607398180000|2020-12-08 03:29:40|5680.11|5642.11|5680.21|5642.21|5680.31|5642.31|5680.11|5642.11|8
1607398190000|2020-12-08 03:29:50|5680.28|5642.28|5680.18|5642.18|5680.29|5642.29|5680.18|5642.18|10
1607398200000|2020-12-08 03:30:00|5680.12|5642.12|5679.88|5641.88|5680.21|5642.21|5679.85|5641.85|10
1607398210000|2020-12-08 03:30:10|5679.75|5641.75|5679.78|5641.78|5679.82|5641.82|5679.7|5641.7|9
1607398220000|2020-12-08 03:30:20|5679.91|5641.91|5681.14|5643.14|5681.14|5643.14|5679.91|5641.91|10
1607398230000|2020-12-08 03:30:30|5681.41|5643.41|5681.77|5643.77|5681.77|5643.77|5681.39|5643.39|9
1607398240000|2020-12-08 03:30:40|5681.78|5643.78|5682.19|5644.19|5682.19|5644.19|5681.78|5643.78|7
1607398250000|2020-12-08 03:30:50|5682.18|5644.18|5682.67|5644.67|5682.67|5644.67|5682.18|5644.18|5
1607398260000|2020-12-08 03:31:00|5682.69|5644.69|5682.65|5644.65|5682.85|5644.85|5682.53|5644.53|10
1607398270000|2020-12-08 03:31:10|5682.67|5644.67|5683.47|5645.47|5683.64|5645.64|5682.67|5644.67|9
1607398280000|2020-12-08 03:31:20|5683.49|5645.49|5683.65|5645.65|5683.72|5645.72|5683.49|5645.49|9
1607398290000|2020-12-08 03:31:30|5683.62|5645.62|5683.82|5645.82|5683.82|5645.82|5683.58|5645.58|9
1607398300000|2020-12-08 03:31:40|5683.92|5645.92|5683.76|5645.76|5683.92|5645.92|5683.75|5645.75|8
1607398310000|2020-12-08 03:31:50|5683.59|5645.59|5683.2|5645.2|5683.59|5645.59|5683.2|5645.2|7
1607398320000|2020-12-08 03:32:00|5683.19|5645.19|5682.82|5644.82|5683.4|5645.4|5682.82|5644.82|9
1607398330000|2020-12-08 03:32:10|5682.81|5644.81|5682.21|5644.21|5683.02|5645.02|5682.21|5644.21|10
1607398340000|2020-12-08 03:32:20|5682.1|5644.1|5681.72|5643.72|5682.1|5644.1|5681.64|5643.64|10
1607398350000|2020-12-08 03:32:30|5681.66|5643.66|5681.29|5643.29|5681.66|5643.66|5681.13|5643.13|10
1607398360000|2020-12-08 03:32:40|5681.23|5643.23|5681.39|5643.39|5681.39|5643.39|5681.05|5643.05|9
1607398370000|2020-12-08 03:32:50|5681.45|5643.45|5681.18|5643.18|5681.45|5643.45|5681.01|5643.01|9
1607398380000|2020-12-08 03:33:00|5681.15|5643.15|5681.02|5643.02|5681.23|5643.23|5681.02|5643.02|9
1607398390000|2020-12-08 03:33:10|5680.95|5642.95|5681.28|5643.28|5681.28|5643.28|5680.95|5642.95|9
1607398400000|2020-12-08 03:33:20|5681.38|5643.38|5681.04|5643.04|5681.5|5643.5|5681.04|5643.04|10
1607398410000|2020-12-08 03:33:30|5681.05|5643.05|5681.67|5643.67|5681.67|5643.67|5681|5643|10
1607398420000|2020-12-08 03:33:40|5681.7|5643.7|5681.69|5643.69|5681.7|5643.7|5681.54|5643.54|9
1607398430000|2020-12-08 03:33:50|5681.68|5643.68|5681.86|5643.86|5681.86|5643.86|5681.68|5643.68|10
1607398440000|2020-12-08 03:34:00|5681.82|5643.82|5682.17|5644.17|5682.17|5644.17|5681.8|5643.8|10
1607398450000|2020-12-08 03:34:10|5682.12|5644.12|5682.18|5644.18|5682.2|5644.2|5682.07|5644.07|8
1607398460000|2020-12-08 03:34:20|5682.23|5644.23|5682.34|5644.34|5682.37|5644.37|5682.16|5644.16|10
1607398470000|2020-12-08 03:34:30|5682.29|5644.29|5682.29|5644.29|5682.31|5644.31|5682.26|5644.26|7
1607398480000|2020-12-08 03:34:40|5682.27|5644.27|5682.65|5644.65|5682.65|5644.65|5682.19|5644.19|8
1607398490000|2020-12-08 03:34:50|5682.67|5644.67|5682.76|5644.76|5682.76|5644.76|5682.56|5644.56|9
1607398500000|2020-12-08 03:35:00|5682.71|5644.71|5682.43|5644.43|5682.72|5644.72|5682.41|5644.41|9
1607398510000|2020-12-08 03:35:10|5682.44|5644.44|5682.45|5644.45|5682.49|5644.49|5682.41|5644.41|8
1607398520000|2020-12-08 03:35:20|5682.54|5644.54|5682.62|5644.62|5682.62|5644.62|5682.42|5644.42|10
1607398530000|2020-12-08 03:35:30|5682.74|5644.74|5683.73|5645.73|5683.73|5645.73|5682.74|5644.74|9
1607398540000|2020-12-08 03:35:40|5683.67|5645.67|5683.96|5645.96|5684|5646|5683.67|5645.67|9
1607398550000|2020-12-08 03:35:50|5684.06|5646.06|5684.84|5646.84|5684.84|5646.84|5684.06|5646.06|9
1607398560000|2020-12-08 03:36:00|5684.79|5646.79|5684.97|5646.97|5685.01|5647.01|5684.76|5646.76|9
1607398570000|2020-12-08 03:36:10|5685.05|5647.05|5685.18|5647.18|5685.21|5647.21|5685.05|5647.05|9
1607398580000|2020-12-08 03:36:20|5685.07|5647.07|5685.51|5647.51|5685.51|5647.51|5685.07|5647.07|9
1607398590000|2020-12-08 03:36:30|5685.62|5647.62|5686.26|5648.26|5686.26|5648.26|5685.56|5647.56|10
1607398600000|2020-12-08 03:36:40|5686.51|5648.51|5686.7|5648.7|5686.7|5648.7|5686.46|5648.46|9
1607398610000|2020-12-08 03:36:50|5686.62|5648.62|5687.15|5649.15|5687.15|5649.15|5686.62|5648.62|9
1607398620000|2020-12-08 03:37:00|5687.16|5649.16|5687.97|5649.97|5687.97|5649.97|5687.16|5649.16|10
1607398630000|2020-12-08 03:37:10|5687.98|5649.98|5688.42|5650.42|5688.47|5650.47|5687.98|5649.98|10
1607398640000|2020-12-08 03:37:20|5688.46|5650.46|5688.49|5650.49|5688.79|5650.79|5688.46|5650.46|10
1607398650000|2020-12-08 03:37:30|5688.54|5650.54|5688.66|5650.66|5688.66|5650.66|5688.45|5650.45|8
1607398660000|2020-12-08 03:37:40|5688.73|5650.73|5689.11|5651.11|5689.11|5651.11|5688.73|5650.73|9
1607398670000|2020-12-08 03:37:50|5689.09|5651.09|5688.8|5650.8|5689.15|5651.15|5688.8|5650.8|9
1607398680000|2020-12-08 03:38:00|5688.79|5650.79|5689.09|5651.09|5689.09|5651.09|5688.78|5650.78|8
1607398690000|2020-12-08 03:38:10|5689.1|5651.1|5689.14|5651.14|5689.16|5651.16|5688.98|5650.98|7
1607398700000|2020-12-08 03:38:20|5689.21|5651.21|5689.28|5651.28|5689.36|5651.36|5689.21|5651.21|10
1607398710000|2020-12-08 03:38:30|5689.35|5651.35|5689.4|5651.4|5689.48|5651.48|5689.33|5651.33|9
1607398720000|2020-12-08 03:38:40|5689.38|5651.38|5689.43|5651.43|5689.49|5651.49|5689.2|5651.2|9
1607398730000|2020-12-08 03:38:50|5689.42|5651.42|5689.63|5651.63|5689.63|5651.63|5689.35|5651.35|9
1607398740000|2020-12-08 03:39:00|5689.71|5651.71|5689.68|5651.68|5689.87|5651.87|5689.68|5651.68|10
1607398750000|2020-12-08 03:39:10|5689.67|5651.67|5689.65|5651.65|5689.77|5651.77|5689.65|5651.65|7
1607398760000|2020-12-08 03:39:20|5689.72|5651.72|5690.27|5652.27|5690.27|5652.27|5689.7|5651.7|10
1607398770000|2020-12-08 03:39:30|5690.26|5652.26|5690.45|5652.45|5690.45|5652.45|5690.26|5652.26|8
1607398780000|2020-12-08 03:39:40|5690.36|5652.36|5690.07|5652.07|5690.42|5652.42|5690.07|5652.07|7
1607398790000|2020-12-08 03:39:50|5690.09|5652.09|5689.91|5651.91|5690.1|5652.1|5689.83|5651.83|8
1607398800000|2020-12-08 03:40:00|5689.9|5651.9|5690.31|5652.31|5690.31|5652.31|5689.9|5651.9|10
1607398810000|2020-12-08 03:40:10|5690.29|5652.29|5690.2|5652.2|5690.32|5652.32|5690.12|5652.12|10
1607398820000|2020-12-08 03:40:20|5690.27|5652.27|5690.28|5652.28|5690.53|5652.53|5690.27|5652.27|7
1607398830000|2020-12-08 03:40:30|5690.36|5652.36|5690.76|5652.76|5690.82|5652.82|5690.36|5652.36|9
1607398840000|2020-12-08 03:40:40|5690.86|5652.86|5691.28|5653.28|5691.28|5653.28|5690.73|5652.73|8
1607398850000|2020-12-08 03:40:50|5691.29|5653.29|5691.23|5653.23|5691.64|5653.64|5691.23|5653.23|10
1607398860000|2020-12-08 03:41:00|5691.19|5653.19|5690.79|5652.79|5691.21|5653.21|5690.73|5652.73|10
1607398870000|2020-12-08 03:41:10|5690.75|5652.75|5690.54|5652.54|5690.75|5652.75|5690.54|5652.54|10
1607398880000|2020-12-08 03:41:20|5690.52|5652.52|5689.92|5651.92|5690.52|5652.52|5689.92|5651.92|10
1607398890000|2020-12-08 03:41:30|5689.91|5651.91|5689.81|5651.81|5689.97|5651.97|5689.74|5651.74|10
1607398900000|2020-12-08 03:41:40|5689.72|5651.72|5689.66|5651.66|5689.82|5651.82|5689.66|5651.66|10
1607398910000|2020-12-08 03:41:50|5689.69|5651.69|5689.66|5651.66|5689.73|5651.73|5689.64|5651.64|9
1607398920000|2020-12-08 03:42:00|5689.7|5651.7|5689.22|5651.22|5689.7|5651.7|5689.09|5651.09|9
1607398930000|2020-12-08 03:42:10|5689.25|5651.25|5689.15|5651.15|5689.25|5651.25|5689.05|5651.05|9
1607398940000|2020-12-08 03:42:20|5689.12|5651.12|5688.77|5650.77|5689.12|5651.12|5688.77|5650.77|10
1607398950000|2020-12-08 03:42:30|5688.78|5650.78|5688.96|5650.96|5688.96|5650.96|5688.78|5650.78|8
1607398960000|2020-12-08 03:42:40|5689.06|5651.06|5688.88|5650.88|5689.19|5651.19|5688.8|5650.8|8
1607398970000|2020-12-08 03:42:50|5688.78|5650.78|5688.58|5650.58|5688.78|5650.78|5688.58|5650.58|10
1607398980000|2020-12-08 03:43:00|5688.55|5650.55|5687.41|5649.41|5688.55|5650.55|5687.41|5649.41|9
1607398990000|2020-12-08 03:43:10|5687.3|5649.3|5687.03|5649.03|5687.3|5649.3|5686.99|5648.99|10
1607399000000|2020-12-08 03:43:20|5687|5649|5685.42|5647.42|5687|5649|5685.42|5647.42|10
1607399010000|2020-12-08 03:43:30|5685.16|5647.16|5684.62|5646.62|5685.16|5647.16|5684.56|5646.56|10
1607399020000|2020-12-08 03:43:40|5684.56|5646.56|5684.12|5646.12|5684.56|5646.56|5684.12|5646.12|8
1607399030000|2020-12-08 03:43:50|5684.01|5646.01|5684.72|5646.72|5684.85|5646.85|5684.01|5646.01|9
1607399040000|2020-12-08 03:44:00|5684.92|5646.92|5684.45|5646.45|5684.92|5646.92|5684.45|5646.45|10
1607399050000|2020-12-08 03:44:10|5684.43|5646.43|5684.32|5646.32|5684.45|5646.45|5684.32|5646.32|9
1607399060000|2020-12-08 03:44:20|5684.44|5646.44|5684.42|5646.42|5684.44|5646.44|5684.38|5646.38|10
1607399070000|2020-12-08 03:44:30|5684.38|5646.38|5684.07|5646.07|5684.38|5646.38|5684.03|5646.03|9
1607399080000|2020-12-08 03:44:40|5684.06|5646.06|5684.48|5646.48|5684.48|5646.48|5684.06|5646.06|10
1607399090000|2020-12-08 03:44:50|5684.58|5646.58|5684.53|5646.53|5684.61|5646.61|5684.5|5646.5|8
1607399100000|2020-12-08 03:45:00|5684.35|5646.35|5684.21|5646.21|5684.35|5646.35|5684.19|5646.19|9
1607399110000|2020-12-08 03:45:10|5684.18|5646.18|5683.98|5645.98|5684.18|5646.18|5683.98|5645.98|7
1607399120000|2020-12-08 03:45:20|5683.97|5645.97|5683.65|5645.65|5683.99|5645.99|5683.65|5645.65|8
1607399130000|2020-12-08 03:45:30|5683.47|5645.47|5683.29|5645.29|5683.58|5645.58|5683.28|5645.28|10
1607399140000|2020-12-08 03:45:40|5683.3|5645.3|5683.01|5645.01|5683.3|5645.3|5682.94|5644.94|10
1607399150000|2020-12-08 03:45:50|5683.04|5645.04|5683.11|5645.11|5683.11|5645.11|5682.98|5644.98|9
1607399160000|2020-12-08 03:46:00|5683.28|5645.28|5683.24|5645.24|5683.44|5645.44|5683.19|5645.19|9
1607399170000|2020-12-08 03:46:10|5683.02|5645.02|5682.59|5644.59|5683.02|5645.02|5682.56|5644.56|10
1607399180000|2020-12-08 03:46:20|5682.57|5644.57|5682.92|5644.92|5682.92|5644.92|5682.57|5644.57|7
1607399190000|2020-12-08 03:46:30|5682.89|5644.89|5682.5|5644.5|5682.89|5644.89|5682.48|5644.48|9
1607399200000|2020-12-08 03:46:40|5682.46|5644.46|5682.15|5644.15|5682.47|5644.47|5682.14|5644.14|9
1607399210000|2020-12-08 03:46:50|5682.12|5644.12|5681.87|5643.87|5682.19|5644.19|5681.87|5643.87|9
1607399220000|2020-12-08 03:47:00|5681.86|5643.86|5680.62|5642.62|5681.86|5643.86|5680.62|5642.62|10
1607399230000|2020-12-08 03:47:10|5680.56|5642.56|5680.94|5642.94|5681.07|5643.07|5680.49|5642.49|10
1607399240000|2020-12-08 03:47:20|5680.95|5642.95|5681.11|5643.11|5681.22|5643.22|5680.95|5642.95|7
1607399250000|2020-12-08 03:47:30|5681.06|5643.06|5681.16|5643.16|5681.18|5643.18|5681.06|5643.06|9
1607399260000|2020-12-08 03:47:40|5681.15|5643.15|5680.83|5642.83|5681.19|5643.19|5680.75|5642.75|8
1607399270000|2020-12-08 03:47:50|5680.84|5642.84|5681.13|5643.13|5681.13|5643.13|5680.76|5642.76|8
1607399280000|2020-12-08 03:48:00|5681.27|5643.27|5681.13|5643.13|5681.31|5643.31|5681.13|5643.13|8
1607399290000|2020-12-08 03:48:10|5681.03|5643.03|5681.27|5643.27|5681.27|5643.27|5681.03|5643.03|8
1607399300000|2020-12-08 03:48:20|5681.3|5643.3|5681.8|5643.8|5681.8|5643.8|5681.3|5643.3|10
1607399310000|2020-12-08 03:48:30|5681.98|5643.98|5682.34|5644.34|5682.39|5644.39|5681.98|5643.98|10
1607399320000|2020-12-08 03:48:40|5682.46|5644.46|5683.19|5645.19|5683.26|5645.26|5682.46|5644.46|10
1607399330000|2020-12-08 03:48:50|5683.36|5645.36|5683.54|5645.54|5683.54|5645.54|5682.86|5644.86|10
1607399340000|2020-12-08 03:49:00|5683.53|5645.53|5684.13|5646.13|5684.15|5646.15|5683.52|5645.52|8
1607399350000|2020-12-08 03:49:10|5684.24|5646.24|5685.74|5647.74|5685.74|5647.74|5684.24|5646.24|10
1607399360000|2020-12-08 03:49:20|5685.88|5647.88|5686.23|5648.23|5686.23|5648.23|5685.87|5647.87|8
1607399370000|2020-12-08 03:49:30|5686.43|5648.43|5687.1|5649.1|5687.1|5649.1|5686.42|5648.42|10
1607399380000|2020-12-08 03:49:40|5687.06|5649.06|5686.88|5648.88|5687.06|5649.06|5686.88|5648.88|10
1607399390000|2020-12-08 03:49:50|5686.89|5648.89|5687.09|5649.09|5687.24|5649.24|5686.89|5648.89|10
1607399400000|2020-12-08 03:50:00|5687.25|5649.25|5687.23|5649.23|5687.27|5649.27|5687.08|5649.08|10
1607399410000|2020-12-08 03:50:10|5687.43|5649.43|5687.5|5649.5|5687.62|5649.62|5687.43|5649.43|9
1607399420000|2020-12-08 03:50:20|5687.48|5649.48|5687.41|5649.41|5687.53|5649.53|5687.41|5649.41|7
1607399430000|2020-12-08 03:50:30|5687.39|5649.39|5687.26|5649.26|5687.54|5649.54|5687.26|5649.26|9
1607399440000|2020-12-08 03:50:40|5687.24|5649.24|5687.21|5649.21|5687.3|5649.3|5687.15|5649.15|10
1607399450000|2020-12-08 03:50:50|5687.11|5649.11|5687.34|5649.34|5687.34|5649.34|5687.1|5649.1|10
1607399460000|2020-12-08 03:51:00|5687.4|5649.4|5687.56|5649.56|5687.61|5649.61|5687.36|5649.36|9
1607399470000|2020-12-08 03:51:10|5687.67|5649.67|5687.59|5649.59|5687.67|5649.67|5687.54|5649.54|8
1607399480000|2020-12-08 03:51:20|5687.57|5649.57|5687.35|5649.35|5687.63|5649.63|5687.35|5649.35|9
1607399490000|2020-12-08 03:51:30|5687.28|5649.28|5687.91|5649.91|5687.91|5649.91|5687.28|5649.28|7
1607399500000|2020-12-08 03:51:40|5687.84|5649.84|5687.73|5649.73|5687.91|5649.91|5687.66|5649.66|9
1607399510000|2020-12-08 03:51:50|5687.81|5649.81|5688|5650|5688.01|5650.01|5687.79|5649.79|8
1607399520000|2020-12-08 03:52:00|5688.01|5650.01|5688.25|5650.25|5688.25|5650.25|5687.98|5649.98|10
1607399530000|2020-12-08 03:52:10|5688.29|5650.29|5689.73|5651.73|5689.73|5651.73|5688.29|5650.29|10
1607399540000|2020-12-08 03:52:20|5689.79|5651.79|5690.98|5652.98|5690.98|5652.98|5689.79|5651.79|10
1607399550000|2020-12-08 03:52:30|5691.25|5653.25|5691.88|5653.88|5691.88|5653.88|5691.25|5653.25|9
1607399560000|2020-12-08 03:52:40|5692.04|5654.04|5692.16|5654.16|5692.16|5654.16|5691.79|5653.79|10
1607399570000|2020-12-08 03:52:50|5692.23|5654.23|5692.08|5654.08|5692.28|5654.28|5692.08|5654.08|9
1607399580000|2020-12-08 03:53:00|5692.28|5654.28|5692.23|5654.23|5692.48|5654.48|5692.23|5654.23|10
1607399590000|2020-12-08 03:53:10|5692.22|5654.22|5692.3|5654.3|5692.3|5654.3|5691.97|5653.97|9
1607399600000|2020-12-08 03:53:20|5692.38|5654.38|5692.59|5654.59|5692.67|5654.67|5692.38|5654.38|8
1607399610000|2020-12-08 03:53:30|5692.57|5654.57|5692.54|5654.54|5692.59|5654.59|5692.53|5654.53|6
1607399620000|2020-12-08 03:53:40|5692.49|5654.49|5691.82|5653.82|5692.53|5654.53|5691.82|5653.82|10
1607399630000|2020-12-08 03:53:50|5691.7|5653.7|5691.29|5653.29|5691.7|5653.7|5691.25|5653.25|10
1607399640000|2020-12-08 03:54:00|5691.09|5653.09|5691.02|5653.02|5691.12|5653.12|5690.89|5652.89|8
1607399650000|2020-12-08 03:54:10|5691.24|5653.24|5690.86|5652.86|5691.24|5653.24|5690.86|5652.86|9
1607399660000|2020-12-08 03:54:20|5690.82|5652.82|5690.55|5652.55|5690.82|5652.82|5690.55|5652.55|10
1607399670000|2020-12-08 03:54:30|5690.54|5652.54|5690.64|5652.64|5690.64|5652.64|5690.47|5652.47|9
1607399680000|2020-12-08 03:54:40|5690.74|5652.74|5690.78|5652.78|5690.92|5652.92|5690.68|5652.68|10
1607399690000|2020-12-08 03:54:50|5690.8|5652.8|5690.68|5652.68|5690.84|5652.84|5690.68|5652.68|8
1607399700000|2020-12-08 03:55:00|5690.7|5652.7|5691.67|5653.67|5691.71|5653.71|5690.7|5652.7|9
1607399710000|2020-12-08 03:55:10|5691.74|5653.74|5691.81|5653.81|5692.02|5654.02|5691.74|5653.74|9
1607399720000|2020-12-08 03:55:20|5691.75|5653.75|5691.45|5653.45|5691.75|5653.75|5691.35|5653.35|9
1607399730000|2020-12-08 03:55:30|5691.5|5653.5|5691.08|5653.08|5691.5|5653.5|5691.07|5653.07|10
1607399740000|2020-12-08 03:55:40|5690.95|5652.95|5691.15|5653.15|5691.16|5653.16|5690.93|5652.93|10
1607399750000|2020-12-08 03:55:50|5691.07|5653.07|5691.22|5653.22|5691.3|5653.3|5691.07|5653.07|10
1607399760000|2020-12-08 03:56:00|5691.11|5653.11|5690.95|5652.95|5691.16|5653.16|5690.91|5652.91|8
1607399770000|2020-12-08 03:56:10|5691.01|5653.01|5690.79|5652.79|5691.01|5653.01|5690.79|5652.79|9
1607399780000|2020-12-08 03:56:20|5690.78|5652.78|5690.89|5652.89|5690.89|5652.89|5690.74|5652.74|8
1607399790000|2020-12-08 03:56:30|5690.92|5652.92|5690.7|5652.7|5690.92|5652.92|5690.65|5652.65|10
1607399800000|2020-12-08 03:56:40|5690.73|5652.73|5690.75|5652.75|5690.96|5652.96|5690.65|5652.65|9
1607399810000|2020-12-08 03:56:50|5690.64|5652.64|5690.47|5652.47|5690.65|5652.65|5690.4|5652.4|9
1607399820000|2020-12-08 03:57:00|5690.38|5652.38|5690.65|5652.65|5690.65|5652.65|5690.31|5652.31|10
1607399830000|2020-12-08 03:57:10|5690.56|5652.56|5690.58|5652.58|5690.72|5652.72|5690.46|5652.46|10
1607399840000|2020-12-08 03:57:20|5690.51|5652.51|5690.21|5652.21|5690.53|5652.53|5690.16|5652.16|8
1607399850000|2020-12-08 03:57:30|5690.24|5652.24|5689.94|5651.94|5690.25|5652.25|5689.94|5651.94|9
1607399860000|2020-12-08 03:57:40|5689.87|5651.87|5690.18|5652.18|5690.21|5652.21|5689.84|5651.84|9
1607399870000|2020-12-08 03:57:50|5690.28|5652.28|5690.17|5652.17|5690.28|5652.28|5690.17|5652.17|9
1607399880000|2020-12-08 03:58:00|5690.19|5652.19|5690|5652|5690.2|5652.2|5690|5652|9
1607399890000|2020-12-08 03:58:10|5689.97|5651.97|5689.89|5651.89|5690.1|5652.1|5689.89|5651.89|10
1607399900000|2020-12-08 03:58:20|5689.85|5651.85|5689.89|5651.89|5689.89|5651.89|5689.75|5651.75|8
1607399910000|2020-12-08 03:58:30|5689.66|5651.66|5688.79|5650.79|5689.66|5651.66|5688.79|5650.79|9
1607399920000|2020-12-08 03:58:40|5688.81|5650.81|5689.2|5651.2|5689.25|5651.25|5688.81|5650.81|8
1607399930000|2020-12-08 03:58:50|5689.14|5651.14|5689.51|5651.51|5689.51|5651.51|5689.13|5651.13|10
1607399940000|2020-12-08 03:59:00|5689.43|5651.43|5688.93|5650.93|5689.63|5651.63|5688.93|5650.93|10
1607399950000|2020-12-08 03:59:10|5688.69|5650.69|5687.93|5649.93|5688.69|5650.69|5687.93|5649.93|9
1607399960000|2020-12-08 03:59:20|5687.98|5649.98|5687.67|5649.67|5687.98|5649.98|5687.58|5649.58|9
1607399970000|2020-12-08 03:59:30|5687.73|5649.73|5687.7|5649.7|5687.73|5649.73|5687.55|5649.55|10
1607399980000|2020-12-08 03:59:40|5687.61|5649.61|5686.98|5648.98|5687.72|5649.72|5686.98|5648.98|8
1607399990000|2020-12-08 03:59:50|5686.88|5648.88|5684.98|5646.98|5686.88|5648.88|5684.97|5646.97|10
1607400000000|2020-12-08 04:00:00|5684.97|5646.97|5684.52|5646.52|5684.97|5646.97|5683.98|5645.98|9
1607400010000|2020-12-08 04:00:10|5684.49|5646.49|5685.02|5647.02|5685.05|5647.05|5684.49|5646.49|10
1607400020000|2020-12-08 04:00:20|5685.05|5647.05|5684.72|5646.72|5685.05|5647.05|5684.66|5646.66|9
1607400030000|2020-12-08 04:00:30|5684.86|5646.86|5684.83|5646.83|5684.86|5646.86|5684.47|5646.47|10
1607400040000|2020-12-08 04:00:40|5684.88|5646.88|5684.93|5646.93|5685.02|5647.02|5684.88|5646.88|8
1607400050000|2020-12-08 04:00:50|5684.89|5646.89|5685.1|5647.1|5685.16|5647.16|5684.89|5646.89|9
1607400060000|2020-12-08 04:01:00|5685.14|5647.14|5685.22|5647.22|5685.24|5647.24|5685.11|5647.11|10
1607400070000|2020-12-08 04:01:10|5685.17|5647.17|5685.23|5647.23|5685.24|5647.24|5685.1|5647.1|9
1607400080000|2020-12-08 04:01:20|5685.38|5647.38|5685.05|5647.05|5685.39|5647.39|5685.03|5647.03|9
1607400090000|2020-12-08 04:01:30|5684.9|5646.9|5684.51|5646.51|5684.9|5646.9|5684.51|5646.51|9
1607400100000|2020-12-08 04:01:40|5684.47|5646.47|5684.19|5646.19|5684.47|5646.47|5684.19|5646.19|10
1607400110000|2020-12-08 04:01:50|5684.13|5646.13|5683.88|5645.88|5684.18|5646.18|5683.88|5645.88|10
1607400120000|2020-12-08 04:02:00|5683.92|5645.92|5683.89|5645.89|5683.96|5645.96|5683.85|5645.85|9
1607400130000|2020-12-08 04:02:10|5683.9|5645.9|5684.09|5646.09|5684.11|5646.11|5683.9|5645.9|8
1607400140000|2020-12-08 04:02:20|5684.07|5646.07|5684.19|5646.19|5684.23|5646.23|5684.07|5646.07|9
1607400150000|2020-12-08 04:02:30|5684.24|5646.24|5684.19|5646.19|5684.36|5646.36|5684.19|5646.19|10
1607400160000|2020-12-08 04:02:40|5684.2|5646.2|5684.16|5646.16|5684.39|5646.39|5684.16|5646.16|10
1607400170000|2020-12-08 04:02:50|5684.14|5646.14|5683.85|5645.85|5684.14|5646.14|5683.85|5645.85|5
1607400180000|2020-12-08 04:03:00|5683.82|5645.82|5683.59|5645.59|5683.82|5645.82|5683.38|5645.38|8
1607400190000|2020-12-08 04:03:10|5683.64|5645.64|5684.17|5646.17|5684.41|5646.41|5683.64|5645.64|8
1607400200000|2020-12-08 04:03:20|5684.16|5646.16|5684.13|5646.13|5684.35|5646.35|5684.13|5646.13|8
1607400210000|2020-12-08 04:03:30|5684.2|5646.2|5684.34|5646.34|5684.53|5646.53|5684.2|5646.2|9
1607400220000|2020-12-08 04:03:40|5684.35|5646.35|5684.36|5646.36|5684.37|5646.37|5684.26|5646.26|10
1607400230000|2020-12-08 04:03:50|5684.32|5646.32|5683.72|5645.72|5684.32|5646.32|5683.72|5645.72|8
1607400240000|2020-12-08 04:04:00|5683.76|5645.76|5684.14|5646.14|5684.35|5646.35|5683.75|5645.75|10
1607400250000|2020-12-08 04:04:10|5684.15|5646.15|5684.18|5646.18|5684.18|5646.18|5684.06|5646.06|9
1607400260000|2020-12-08 04:04:20|5684.15|5646.15|5684.34|5646.34|5684.34|5646.34|5684.03|5646.03|10
1607400270000|2020-12-08 04:04:30|5684.42|5646.42|5685.15|5647.15|5685.15|5647.15|5684.42|5646.42|10
1607400280000|2020-12-08 04:04:40|5685.3|5647.3|5686.15|5648.15|5686.15|5648.15|5685.3|5647.3|9
1607400290000|2020-12-08 04:04:50|5686.18|5648.18|5687.33|5649.33|5687.33|5649.33|5686.18|5648.18|10
1607400300000|2020-12-08 04:05:00|5687.38|5649.38|5688|5650|5688|5650|5687.38|5649.38|9
1607400310000|2020-12-08 04:05:10|5688.11|5650.11|5689.33|5651.33|5689.33|5651.33|5688.11|5650.11|9
1607400320000|2020-12-08 04:05:20|5689.48|5651.48|5690.45|5652.45|5690.45|5652.45|5689.48|5651.48|10
1607400330000|2020-12-08 04:05:30|5690.54|5652.54|5691.23|5653.23|5691.26|5653.26|5690.54|5652.54|10
1607400340000|2020-12-08 04:05:40|5691.31|5653.31|5691.37|5653.37|5691.37|5653.37|5691.23|5653.23|10
1607400350000|2020-12-08 04:05:50|5691.28|5653.28|5691.27|5653.27|5691.31|5653.31|5691.24|5653.24|5
1607400360000|2020-12-08 04:06:00|5691.11|5653.11|5691.26|5653.26|5691.26|5653.26|5690.9|5652.9|10
1607400370000|2020-12-08 04:06:10|5691.29|5653.29|5691.42|5653.42|5691.49|5653.49|5691.29|5653.29|10
1607400380000|2020-12-08 04:06:20|5691.4|5653.4|5691.62|5653.62|5691.88|5653.88|5691.4|5653.4|10
1607400390000|2020-12-08 04:06:30|5691.6|5653.6|5691.76|5653.76|5691.76|5653.76|5691.6|5653.6|9
1607400400000|2020-12-08 04:06:40|5691.77|5653.77|5691.88|5653.88|5691.88|5653.88|5691.7|5653.7|9
1607400410000|2020-12-08 04:06:50|5691.7|5653.7|5691.14|5653.14|5691.72|5653.72|5691.14|5653.14|8
1607400420000|2020-12-08 04:07:00|5691.22|5653.22|5691.84|5653.84|5691.84|5653.84|5691.2|5653.2|8
1607400430000|2020-12-08 04:07:10|5691.92|5653.92|5692.04|5654.04|5692.04|5654.04|5691.84|5653.84|8
1607400440000|2020-12-08 04:07:20|5692.03|5654.03|5691.56|5653.56|5692.03|5654.03|5691.54|5653.54|7
1607400450000|2020-12-08 04:07:30|5691.48|5653.48|5691.64|5653.64|5691.65|5653.65|5691.41|5653.41|9
1607400460000|2020-12-08 04:07:40|5691.62|5653.62|5691.7|5653.7|5691.7|5653.7|5691.53|5653.53|7
1607400470000|2020-12-08 04:07:50|5691.65|5653.65|5691.81|5653.81|5691.91|5653.91|5691.65|5653.65|8
1607400480000|2020-12-08 04:08:00|5691.83|5653.83|5692|5654|5692.03|5654.03|5691.83|5653.83|8
1607400490000|2020-12-08 04:08:10|5691.76|5653.76|5692|5654|5692|5654|5691.73|5653.73|9
1607400500000|2020-12-08 04:08:20|5692.01|5654.01|5691.84|5653.84|5692.16|5654.16|5691.84|5653.84|10
1607400510000|2020-12-08 04:08:30|5691.82|5653.82|5692.04|5654.04|5692.04|5654.04|5691.76|5653.76|9
1607400520000|2020-12-08 04:08:40|5692.07|5654.07|5692.17|5654.17|5692.23|5654.23|5692.07|5654.07|9
1607400530000|2020-12-08 04:08:50|5692.22|5654.22|5692.4|5654.4|5692.4|5654.4|5692.21|5654.21|9
1607400540000|2020-12-08 04:09:00|5692.54|5654.54|5693.68|5655.68|5693.68|5655.68|5692.45|5654.45|10
1607400550000|2020-12-08 04:09:10|5693.93|5655.93|5695.04|5657.04|5695.04|5657.04|5693.93|5655.93|10
1607400560000|2020-12-08 04:09:20|5695.21|5657.21|5695.97|5657.97|5695.97|5657.97|5695.21|5657.21|9
1607400570000|2020-12-08 04:09:30|5696.01|5658.01|5696.37|5658.37|5696.39|5658.39|5696.01|5658.01|10
1607400580000|2020-12-08 04:09:40|5696.42|5658.42|5696.51|5658.51|5696.51|5658.51|5696.15|5658.15|10
1607400590000|2020-12-08 04:09:50|5696.63|5658.63|5697.27|5659.27|5697.27|5659.27|5696.6|5658.6|9
1607400600000|2020-12-08 04:10:00|5697.32|5659.32|5698.42|5660.42|5698.42|5660.42|5697.32|5659.32|10
1607400610000|2020-12-08 04:10:10|5698.47|5660.47|5699.55|5661.55|5699.55|5661.55|5698.44|5660.44|10
1607400620000|2020-12-08 04:10:20|5699.54|5661.54|5700.84|5662.84|5700.84|5662.84|5699.52|5661.52|10
1607400630000|2020-12-08 04:10:30|5700.57|5662.57|5701.39|5663.39|5701.39|5663.39|5700.57|5662.57|9
1607400640000|2020-12-08 04:10:40|5701.37|5663.37|5701.34|5663.34|5701.57|5663.57|5701.29|5663.29|9
1607400650000|2020-12-08 04:10:50|5701.22|5663.22|5701.31|5663.31|5701.38|5663.38|5701.22|5663.22|10
1607400660000|2020-12-08 04:11:00|5701.25|5663.25|5701.29|5663.29|5701.42|5663.42|5701.22|5663.22|8
1607400670000|2020-12-08 04:11:10|5701.35|5663.35|5701.68|5663.68|5701.68|5663.68|5701.33|5663.33|10
1607400680000|2020-12-08 04:11:20|5701.75|5663.75|5701.73|5663.73|5701.79|5663.79|5701.64|5663.64|10
1607400690000|2020-12-08 04:11:30|5701.36|5663.36|5701.18|5663.18|5701.41|5663.41|5701.18|5663.18|9
1607400700000|2020-12-08 04:11:40|5701.1|5663.1|5701.32|5663.32|5701.32|5663.32|5701.1|5663.1|9
1607400710000|2020-12-08 04:11:50|5701.45|5663.45|5701.8|5663.8|5701.88|5663.88|5701.45|5663.45|8
1607400720000|2020-12-08 04:12:00|5701.88|5663.88|5702.33|5664.33|5702.33|5664.33|5701.88|5663.88|10
1607400730000|2020-12-08 04:12:10|5702.32|5664.32|5702.95|5664.95|5702.95|5664.95|5702.27|5664.27|8
1607400740000|2020-12-08 04:12:20|5703.33|5665.33|5703.33|5665.33|5703.7|5665.7|5703.25|5665.25|9
1607400750000|2020-12-08 04:12:30|5703.37|5665.37|5703|5665|5703.37|5665.37|5703|5665|10
1607400760000|2020-12-08 04:12:40|5702.99|5664.99|5702.59|5664.59|5703.27|5665.27|5702.59|5664.59|10
1607400770000|2020-12-08 04:12:50|5702.54|5664.54|5700.82|5662.82|5702.54|5664.54|5700.82|5662.82|10
1607400780000|2020-12-08 04:13:00|5700.79|5662.79|5699.33|5661.33|5700.79|5662.79|5699.27|5661.27|9
1607400790000|2020-12-08 04:13:10|5699.34|5661.34|5699.79|5661.79|5699.82|5661.82|5699.34|5661.34|10
1607400800000|2020-12-08 04:13:20|5699.8|5661.8|5699.91|5661.91|5699.98|5661.98|5699.8|5661.8|10
1607400810000|2020-12-08 04:13:30|5699.94|5661.94|5700.06|5662.06|5700.11|5662.11|5699.9|5661.9|10
1607400820000|2020-12-08 04:13:40|5700.14|5662.14|5700.35|5662.35|5700.38|5662.38|5700.14|5662.14|10
1607400830000|2020-12-08 04:13:50|5700.37|5662.37|5699.87|5661.87|5700.37|5662.37|5699.86|5661.86|10
1607400840000|2020-12-08 04:14:00|5699.96|5661.96|5700.17|5662.17|5700.33|5662.33|5699.88|5661.88|9
1607400850000|2020-12-08 04:14:10|5700.22|5662.22|5700.81|5662.81|5700.86|5662.86|5700.16|5662.16|8
1607400860000|2020-12-08 04:14:20|5701.01|5663.01|5702.18|5664.18|5702.18|5664.18|5701.01|5663.01|10
1607400870000|2020-12-08 04:14:30|5702.3|5664.3|5702.85|5664.85|5703.03|5665.03|5702.3|5664.3|10
1607400880000|2020-12-08 04:14:40|5703.29|5665.29|5702.81|5664.81|5703.29|5665.29|5702.8|5664.8|10
1607400890000|2020-12-08 04:14:50|5702.66|5664.66|5702.27|5664.27|5702.66|5664.66|5702.27|5664.27|10
1607400900000|2020-12-08 04:15:00|5702.28|5664.28|5701.63|5663.63|5702.28|5664.28|5701.42|5663.42|9
1607400910000|2020-12-08 04:15:10|5701.6|5663.6|5701.48|5663.48|5701.61|5663.61|5701.33|5663.33|10
1607400920000|2020-12-08 04:15:20|5701.39|5663.39|5701.92|5663.92|5701.92|5663.92|5701.09|5663.09|10
1607400930000|2020-12-08 04:15:30|5702.16|5664.16|5701.87|5663.87|5702.22|5664.22|5701.82|5663.82|8
1607400940000|2020-12-08 04:15:40|5701.84|5663.84|5702.28|5664.28|5702.28|5664.28|5701.73|5663.73|10
1607400950000|2020-12-08 04:15:50|5702.31|5664.31|5702.11|5664.11|5702.31|5664.31|5702.08|5664.08|10
1607400960000|2020-12-08 04:16:00|5702.07|5664.07|5703.2|5665.2|5703.2|5665.2|5702.07|5664.07|7
1607400970000|2020-12-08 04:16:10|5703.18|5665.18|5703.43|5665.43|5703.43|5665.43|5703.11|5665.11|9
1607400980000|2020-12-08 04:16:20|5703.45|5665.45|5702.28|5664.28|5703.6|5665.6|5702.28|5664.28|10
1607400990000|2020-12-08 04:16:30|5702.3|5664.3|5701.68|5663.68|5702.33|5664.33|5701.68|5663.68|10
1607401000000|2020-12-08 04:16:40|5701.67|5663.67|5701.45|5663.45|5701.67|5663.67|5701.41|5663.41|10
1607401010000|2020-12-08 04:16:50|5701.32|5663.32|5701.43|5663.43|5701.62|5663.62|5701.32|5663.32|9
1607401020000|2020-12-08 04:17:00|5701.48|5663.48|5701.58|5663.58|5701.62|5663.62|5701.26|5663.26|10
1607401030000|2020-12-08 04:17:10|5701.43|5663.43|5701.77|5663.77|5701.77|5663.77|5701.43|5663.43|10
1607401040000|2020-12-08 04:17:20|5701.83|5663.83|5701.68|5663.68|5701.87|5663.87|5701.64|5663.64|9
1607401050000|2020-12-08 04:17:30|5701.73|5663.73|5701.79|5663.79|5701.79|5663.79|5701.69|5663.69|10
1607401060000|2020-12-08 04:17:40|5701.86|5663.86|5701.84|5663.84|5701.92|5663.92|5701.84|5663.84|10
1607401070000|2020-12-08 04:17:50|5701.87|5663.87|5700.92|5662.92|5701.87|5663.87|5700.92|5662.92|10
1607401080000|2020-12-08 04:18:00|5700.97|5662.97|5700.27|5662.27|5700.97|5662.97|5700.27|5662.27|10
1607401090000|2020-12-08 04:18:10|5700.42|5662.42|5700.58|5662.58|5700.58|5662.58|5700.39|5662.39|9
1607401100000|2020-12-08 04:18:20|5700.6|5662.6|5700.45|5662.45|5700.64|5662.64|5700.45|5662.45|7
1607401110000|2020-12-08 04:18:30|5700.53|5662.53|5700.54|5662.54|5700.57|5662.57|5700.46|5662.46|9
1607401120000|2020-12-08 04:18:40|5700.58|5662.58|5701.08|5663.08|5701.12|5663.12|5700.58|5662.58|8
1607401130000|2020-12-08 04:18:50|5701.09|5663.09|5701.11|5663.11|5701.11|5663.11|5700.68|5662.68|10
1607401140000|2020-12-08 04:19:00|5701.26|5663.26|5702.39|5664.39|5702.39|5664.39|5701.26|5663.26|10
1607401150000|2020-12-08 04:19:10|5702.34|5664.34|5703.04|5665.04|5703.04|5665.04|5702.34|5664.34|8
1607401160000|2020-12-08 04:19:20|5703.08|5665.08|5703.04|5665.04|5703.08|5665.08|5702.99|5664.99|7
1607401170000|2020-12-08 04:19:30|5703.02|5665.02|5703.11|5665.11|5703.36|5665.36|5703.02|5665.02|10
1607401180000|2020-12-08 04:19:40|5702.94|5664.94|5703.19|5665.19|5703.19|5665.19|5702.94|5664.94|10
1607401190000|2020-12-08 04:19:50|5703.2|5665.2|5703.37|5665.37|5703.39|5665.39|5703.19|5665.19|10
1607401200000|2020-12-08 04:20:00|5703.35|5665.35|5703.35|5665.35|5703.4|5665.4|5703.13|5665.13|9
1607401210000|2020-12-08 04:20:10|5703.37|5665.37|5703.92|5665.92|5703.92|5665.92|5703.35|5665.35|8
1607401220000|2020-12-08 04:20:20|5703.99|5665.99|5704.56|5666.56|5704.56|5666.56|5703.99|5665.99|10
1607401230000|2020-12-08 04:20:30|5704.46|5666.46|5704.64|5666.64|5704.64|5666.64|5704.39|5666.39|8
1607401240000|2020-12-08 04:20:40|5704.67|5666.67|5704.4|5666.4|5704.67|5666.67|5704.4|5666.4|10
1607401250000|2020-12-08 04:20:50|5704.39|5666.39|5704.86|5666.86|5704.99|5666.99|5704.39|5666.39|10
1607401260000|2020-12-08 04:21:00|5704.95|5666.95|5705.07|5667.07|5705.12|5667.12|5704.95|5666.95|7
1607401270000|2020-12-08 04:21:10|5705.15|5667.15|5705.27|5667.27|5705.29|5667.29|5705.07|5667.07|10
1607401280000|2020-12-08 04:21:20|5705.23|5667.23|5704.97|5666.97|5705.23|5667.23|5704.97|5666.97|7
1607401290000|2020-12-08 04:21:30|5704.92|5666.92|5704.96|5666.96|5705.03|5667.03|5704.88|5666.88|9
1607401300000|2020-12-08 04:21:40|5704.83|5666.83|5704.48|5666.48|5704.83|5666.83|5704.48|5666.48|8
1607401310000|2020-12-08 04:21:50|5704.59|5666.59|5704.29|5666.29|5704.59|5666.59|5704.29|5666.29|9
1607401320000|2020-12-08 04:22:00|5704.05|5666.05|5704|5666|5704.05|5666.05|5703.97|5665.97|9
1607401330000|2020-12-08 04:22:10|5704.2|5666.2|5704.48|5666.48|5704.48|5666.48|5704.2|5666.2|8
1607401340000|2020-12-08 04:22:20|5704.52|5666.52|5704.27|5666.27|5704.61|5666.61|5704.27|5666.27|9
1607401350000|2020-12-08 04:22:30|5704.29|5666.29|5704.23|5666.23|5704.37|5666.37|5704.17|5666.17|8
1607401360000|2020-12-08 04:22:40|5704.29|5666.29|5704.82|5666.82|5704.82|5666.82|5704.29|5666.29|9
1607401370000|2020-12-08 04:22:50|5704.83|5666.83|5704.7|5666.7|5704.97|5666.97|5704.7|5666.7|10
1607401380000|2020-12-08 04:23:00|5704.61|5666.61|5704.32|5666.32|5704.72|5666.72|5704.32|5666.32|9
1607401390000|2020-12-08 04:23:10|5704.14|5666.14|5704.4|5666.4|5704.53|5666.53|5704.14|5666.14|9
1607401400000|2020-12-08 04:23:20|5704.38|5666.38|5704.46|5666.46|5704.46|5666.46|5704.38|5666.38|7
1607401410000|2020-12-08 04:23:30|5704.45|5666.45|5704.24|5666.24|5704.45|5666.45|5704.24|5666.24|6
1607401420000|2020-12-08 04:23:40|5704.22|5666.22|5703.97|5665.97|5704.22|5666.22|5703.94|5665.94|7
1607401430000|2020-12-08 04:23:50|5703.99|5665.99|5704.09|5666.09|5704.13|5666.13|5703.94|5665.94|8
1607401440000|2020-12-08 04:24:00|5704.01|5666.01|5704.12|5666.12|5704.18|5666.18|5703.98|5665.98|8
1607401450000|2020-12-08 04:24:10|5704.08|5666.08|5703.98|5665.98|5704.13|5666.13|5703.98|5665.98|7
1607401460000|2020-12-08 04:24:20|5704.2|5666.2|5703.72|5665.72|5704.2|5666.2|5703.72|5665.72|10
1607401470000|2020-12-08 04:24:30|5703.62|5665.62|5703.47|5665.47|5703.66|5665.66|5703.47|5665.47|10
1607401480000|2020-12-08 04:24:40|5703.51|5665.51|5703.47|5665.47|5703.53|5665.53|5703.41|5665.41|10
1607401490000|2020-12-08 04:24:50|5703.46|5665.46|5703.67|5665.67|5703.67|5665.67|5703.42|5665.42|9
1607401500000|2020-12-08 04:25:00|5703.61|5665.61|5703.25|5665.25|5703.61|5665.61|5703.25|5665.25|8
1607401510000|2020-12-08 04:25:10|5703.23|5665.23|5703.42|5665.42|5703.42|5665.42|5702.92|5664.92|9
1607401520000|2020-12-08 04:25:20|5703.45|5665.45|5703.65|5665.65|5703.65|5665.65|5703.33|5665.33|9
1607401530000|2020-12-08 04:25:30|5703.81|5665.81|5703.89|5665.89|5703.91|5665.91|5703.77|5665.77|7
1607401540000|2020-12-08 04:25:40|5703.91|5665.91|5703.59|5665.59|5703.91|5665.91|5703.59|5665.59|6
1607401550000|2020-12-08 04:25:50|5703.58|5665.58|5703.71|5665.71|5703.77|5665.77|5703.55|5665.55|10
1607401560000|2020-12-08 04:26:00|5703.67|5665.67|5703.27|5665.27|5703.67|5665.67|5703.27|5665.27|9
1607401570000|2020-12-08 04:26:10|5703.25|5665.25|5703.19|5665.19|5703.25|5665.25|5703.04|5665.04|10
1607401580000|2020-12-08 04:26:20|5702.98|5664.98|5701.73|5663.73|5702.98|5664.98|5701.73|5663.73|9
1607401590000|2020-12-08 04:26:30|5701.74|5663.74|5700.68|5662.68|5701.84|5663.84|5700.6|5662.6|9
1607401600000|2020-12-08 04:26:40|5700.65|5662.65|5700.11|5662.11|5700.65|5662.65|5700.11|5662.11|9
1607401610000|2020-12-08 04:26:50|5700.12|5662.12|5699.52|5661.52|5700.12|5662.12|5699.52|5661.52|8
1607401620000|2020-12-08 04:27:00|5699.56|5661.56|5698.93|5660.93|5699.57|5661.57|5698.93|5660.93|10
1607401630000|2020-12-08 04:27:10|5698.87|5660.87|5698.46|5660.46|5698.92|5660.92|5698.33|5660.33|9
1607401640000|2020-12-08 04:27:20|5698.47|5660.47|5697.91|5659.91|5698.47|5660.47|5697.9|5659.9|9
1607401650000|2020-12-08 04:27:30|5697.84|5659.84|5697.15|5659.15|5698.05|5660.05|5697.15|5659.15|9
1607401660000|2020-12-08 04:27:40|5697.46|5659.46|5697.31|5659.31|5697.49|5659.49|5697.28|5659.28|9
1607401670000|2020-12-08 04:27:50|5697.32|5659.32|5698.01|5660.01|5698.01|5660.01|5697.32|5659.32|9
1607401680000|2020-12-08 04:28:00|5698.09|5660.09|5698.15|5660.15|5698.45|5660.45|5698.09|5660.09|9
1607401690000|2020-12-08 04:28:10|5698.02|5660.02|5698.12|5660.12|5698.15|5660.15|5698.02|5660.02|8
1607401700000|2020-12-08 04:28:20|5698.13|5660.13|5697.96|5659.96|5698.13|5660.13|5697.86|5659.86|9
1607401710000|2020-12-08 04:28:30|5697.95|5659.95|5698.81|5660.81|5698.81|5660.81|5697.93|5659.93|10
1607401720000|2020-12-08 04:28:40|5698.74|5660.74|5698.82|5660.82|5698.87|5660.87|5698.65|5660.65|9
1607401730000|2020-12-08 04:28:50|5698.85|5660.85|5698.58|5660.58|5698.94|5660.94|5698.58|5660.58|9
1607401740000|2020-12-08 04:29:00|5698.59|5660.59|5698.39|5660.39|5698.59|5660.59|5698.35|5660.35|10
1607401750000|2020-12-08 04:29:10|5698.49|5660.49|5698.88|5660.88|5698.88|5660.88|5698.29|5660.29|9
1607401760000|2020-12-08 04:29:20|5698.86|5660.86|5698.87|5660.87|5698.96|5660.96|5698.85|5660.85|8
1607401770000|2020-12-08 04:29:30|5698.79|5660.79|5698.53|5660.53|5698.79|5660.79|5698.53|5660.53|9
1607401780000|2020-12-08 04:29:40|5698.52|5660.52|5698.6|5660.6|5698.66|5660.66|5698.52|5660.52|8
1607401790000|2020-12-08 04:29:50|5698.61|5660.61|5699.43|5661.43|5699.43|5661.43|5698.59|5660.59|10
1607401800000|2020-12-08 04:30:00|5699.42|5661.42|5700.02|5662.02|5700.02|5662.02|5699.41|5661.41|10
1607401810000|2020-12-08 04:30:10|5700.04|5662.04|5700.59|5662.59|5700.59|5662.59|5700.04|5662.04|10
1607401820000|2020-12-08 04:30:20|5700.55|5662.55|5700.31|5662.31|5700.55|5662.55|5700.28|5662.28|9
1607401830000|2020-12-08 04:30:30|5700.29|5662.29|5699.93|5661.93|5700.29|5662.29|5699.93|5661.93|9
1607401840000|2020-12-08 04:30:40|5699.87|5661.87|5699.62|5661.62|5699.89|5661.89|5699.6|5661.6|10
1607401850000|2020-12-08 04:30:50|5699.46|5661.46|5699.48|5661.48|5699.78|5661.78|5699.46|5661.46|10
1607401860000|2020-12-08 04:31:00|5699.6|5661.6|5699.7|5661.7|5699.79|5661.79|5699.6|5661.6|7
1607401870000|2020-12-08 04:31:10|5699.79|5661.79|5700.01|5662.01|5700.24|5662.24|5699.79|5661.79|10
1607401880000|2020-12-08 04:31:20|5700.24|5662.24|5700.1|5662.1|5700.46|5662.46|5700.02|5662.02|9
1607401890000|2020-12-08 04:31:30|5700.09|5662.09|5700.2|5662.2|5700.22|5662.22|5699.96|5661.96|7
1607401900000|2020-12-08 04:31:40|5700.01|5662.01|5700.56|5662.56|5700.56|5662.56|5700.01|5662.01|9
1607401910000|2020-12-08 04:31:50|5700.61|5662.61|5699.29|5661.29|5700.62|5662.62|5699.29|5661.29|10
1607401920000|2020-12-08 04:32:00|5699.35|5661.35|5698.78|5660.78|5699.35|5661.35|5698.78|5660.78|8
1607401930000|2020-12-08 04:32:10|5698.64|5660.64|5698.38|5660.38|5698.64|5660.64|5698.38|5660.38|9
1607401940000|2020-12-08 04:32:20|5698.39|5660.39|5698.08|5660.08|5698.39|5660.39|5697.91|5659.91|10
1607401950000|2020-12-08 04:32:30|5698.07|5660.07|5697.68|5659.68|5698.07|5660.07|5697.68|5659.68|9
1607401960000|2020-12-08 04:32:40|5697.49|5659.49|5696.8|5658.8|5697.57|5659.57|5696.8|5658.8|10
1607401970000|2020-12-08 04:32:50|5696.79|5658.79|5696.04|5658.04|5696.79|5658.79|5695.99|5657.99|10
1607401980000|2020-12-08 04:33:00|5696.1|5658.1|5695.9|5657.9|5696.13|5658.13|5695.9|5657.9|9
1607401990000|2020-12-08 04:33:10|5695.73|5657.73|5695.32|5657.32|5695.73|5657.73|5695.32|5657.32|9
1607402000000|2020-12-08 04:33:20|5695.24|5657.24|5695.41|5657.41|5695.43|5657.43|5695.19|5657.19|8
1607402010000|2020-12-08 04:33:30|5695.37|5657.37|5695.13|5657.13|5695.37|5657.37|5695.13|5657.13|9
1607402020000|2020-12-08 04:33:40|5695.1|5657.1|5695.37|5657.37|5695.4|5657.4|5695.08|5657.08|7
1607402030000|2020-12-08 04:33:50|5695.22|5657.22|5695.08|5657.08|5695.24|5657.24|5694.98|5656.98|10
1607402040000|2020-12-08 04:34:00|5695.06|5657.06|5694.72|5656.72|5695.06|5657.06|5694.7|5656.7|8
1607402050000|2020-12-08 04:34:10|5694.68|5656.68|5694.24|5656.24|5694.68|5656.68|5694.24|5656.24|8
1607402060000|2020-12-08 04:34:20|5694.11|5656.11|5693.78|5655.78|5694.29|5656.29|5693.78|5655.78|10
1607402070000|2020-12-08 04:34:30|5693.75|5655.75|5693.45|5655.45|5694|5656|5693.45|5655.45|9
1607402080000|2020-12-08 04:34:40|5693.47|5655.47|5693.58|5655.58|5693.65|5655.65|5693.45|5655.45|9
1607402090000|2020-12-08 04:34:50|5693.51|5655.51|5693.42|5655.42|5693.57|5655.57|5693.42|5655.42|8
1607402100000|2020-12-08 04:35:00|5693.43|5655.43|5693.53|5655.53|5693.65|5655.65|5693.39|5655.39|9
1607402110000|2020-12-08 04:35:10|5693.55|5655.55|5693.41|5655.41|5693.66|5655.66|5693.41|5655.41|10
1607402120000|2020-12-08 04:35:20|5693.4|5655.4|5693.26|5655.26|5693.46|5655.46|5693.18|5655.18|8
1607402130000|2020-12-08 04:35:30|5693.32|5655.32|5693.28|5655.28|5693.47|5655.47|5693.28|5655.28|10
1607402140000|2020-12-08 04:35:40|5693.24|5655.24|5693.31|5655.31|5693.31|5655.31|5693.19|5655.19|10
1607402150000|2020-12-08 04:35:50|5693.29|5655.29|5693.19|5655.19|5693.32|5655.32|5693.18|5655.18|8
1607402160000|2020-12-08 04:36:00|5693.12|5655.12|5693.09|5655.09|5693.27|5655.27|5693.07|5655.07|8
1607402170000|2020-12-08 04:36:10|5693.12|5655.12|5692.87|5654.87|5693.12|5655.12|5692.87|5654.87|10
1607402180000|2020-12-08 04:36:20|5692.82|5654.82|5692.5|5654.5|5692.82|5654.82|5692.36|5654.36|9
1607402190000|2020-12-08 04:36:30|5692.64|5654.64|5692.6|5654.6|5692.77|5654.77|5692.59|5654.59|10
1607402200000|2020-12-08 04:36:40|5692.55|5654.55|5692.48|5654.48|5692.55|5654.55|5692.48|5654.48|7
1607402210000|2020-12-08 04:36:50|5692.5|5654.5|5692.78|5654.78|5692.78|5654.78|5692.5|5654.5|9
1607402220000|2020-12-08 04:37:00|5692.82|5654.82|5692.62|5654.62|5692.94|5654.94|5692.62|5654.62|9
1607402230000|2020-12-08 04:37:10|5692.69|5654.69|5692.27|5654.27|5692.69|5654.69|5692.27|5654.27|8
1607402240000|2020-12-08 04:37:20|5692.22|5654.22|5692.32|5654.32|5692.32|5654.32|5692.12|5654.12|8
1607402250000|2020-12-08 04:37:30|5692.31|5654.31|5692.51|5654.51|5692.51|5654.51|5692.31|5654.31|6
1607402260000|2020-12-08 04:37:40|5692.52|5654.52|5692.64|5654.64|5692.78|5654.78|5692.5|5654.5|10
1607402270000|2020-12-08 04:37:50|5692.75|5654.75|5692.51|5654.51|5692.78|5654.78|5692.51|5654.51|9
1607402280000|2020-12-08 04:38:00|5692.48|5654.48|5692.53|5654.53|5692.6|5654.6|5692.44|5654.44|9
1607402290000|2020-12-08 04:38:10|5692.55|5654.55|5693|5655|5693|5655|5692.45|5654.45|9
1607402300000|2020-12-08 04:38:20|5693.02|5655.02|5693.42|5655.42|5693.5|5655.5|5693.02|5655.02|9
1607402310000|2020-12-08 04:38:30|5693.27|5655.27|5693.33|5655.33|5693.33|5655.33|5693.15|5655.15|10
1607402320000|2020-12-08 04:38:40|5693.42|5655.42|5693.51|5655.51|5693.52|5655.52|5693.38|5655.38|9
1607402330000|2020-12-08 04:38:50|5693.5|5655.5|5693.45|5655.45|5693.5|5655.5|5693.44|5655.44|6
1607402340000|2020-12-08 04:39:00|5693.44|5655.44|5693.16|5655.16|5693.44|5655.44|5693.16|5655.16|8
1607402350000|2020-12-08 04:39:10|5693.15|5655.15|5692.82|5654.82|5693.15|5655.15|5692.76|5654.76|9
1607402360000|2020-12-08 04:39:20|5692.85|5654.85|5692.95|5654.95|5692.97|5654.97|5692.78|5654.78|9
1607402370000|2020-12-08 04:39:30|5692.9|5654.9|5692.91|5654.91|5692.92|5654.92|5692.88|5654.88|7
1607402380000|2020-12-08 04:39:40|5692.86|5654.86|5692.88|5654.88|5692.92|5654.92|5692.86|5654.86|8
1607402390000|2020-12-08 04:39:50|5692.87|5654.87|5692.92|5654.92|5692.93|5654.93|5692.86|5654.86|10
1607402400000|2020-12-08 04:40:00|5692.95|5654.95|5693.04|5655.04|5693.06|5655.06|5692.74|5654.74|10
1607402410000|2020-12-08 04:40:10|5693.06|5655.06|5694.26|5656.26|5694.26|5656.26|5692.94|5654.94|10
1607402420000|2020-12-08 04:40:20|5694.32|5656.32|5694.77|5656.77|5694.91|5656.91|5694.32|5656.32|10
1607402430000|2020-12-08 04:40:30|5694.78|5656.78|5694.69|5656.69|5694.88|5656.88|5694.69|5656.69|9
1607402440000|2020-12-08 04:40:40|5694.82|5656.82|5694.98|5656.98|5694.98|5656.98|5694.71|5656.71|9
1607402450000|2020-12-08 04:40:50|5694.99|5656.99|5695.44|5657.44|5695.44|5657.44|5694.92|5656.92|10
1607402460000|2020-12-08 04:41:00|5695.46|5657.46|5695.47|5657.47|5695.49|5657.49|5695.45|5657.45|7
1607402470000|2020-12-08 04:41:10|5695.5|5657.5|5695.51|5657.51|5695.51|5657.51|5695.21|5657.21|9
1607402480000|2020-12-08 04:41:20|5695.52|5657.52|5695.59|5657.59|5695.59|5657.59|5695.33|5657.33|10
1607402490000|2020-12-08 04:41:30|5695.61|5657.61|5695.62|5657.62|5695.69|5657.69|5695.61|5657.61|7
1607402500000|2020-12-08 04:41:40|5695.69|5657.69|5695.75|5657.75|5695.75|5657.75|5695.68|5657.68|7
1607402510000|2020-12-08 04:41:50|5695.83|5657.83|5695.8|5657.8|5695.84|5657.84|5695.79|5657.79|6
1607402520000|2020-12-08 04:42:00|5695.79|5657.79|5695.77|5657.77|5695.82|5657.82|5695.75|5657.75|8
1607402530000|2020-12-08 04:42:10|5695.82|5657.82|5696.05|5658.05|5696.05|5658.05|5695.82|5657.82|8
1607402540000|2020-12-08 04:42:20|5696.07|5658.07|5696.3|5658.3|5696.49|5658.49|5696.07|5658.07|9
1607402550000|2020-12-08 04:42:30|5696.31|5658.31|5696.53|5658.53|5696.75|5658.75|5696.31|5658.31|8
1607402560000|2020-12-08 04:42:40|5696.58|5658.58|5697.17|5659.17|5697.17|5659.17|5696.51|5658.51|9
1607402570000|2020-12-08 04:42:50|5697.21|5659.21|5698.01|5660.01|5698.01|5660.01|5697.21|5659.21|10
1607402580000|2020-12-08 04:43:00|5697.95|5659.95|5698.64|5660.64|5698.64|5660.64|5697.95|5659.95|10
1607402590000|2020-12-08 04:43:10|5698.65|5660.65|5698.8|5660.8|5698.8|5660.8|5698.54|5660.54|9
1607402600000|2020-12-08 04:43:20|5698.76|5660.76|5698.59|5660.59|5698.76|5660.76|5698.5|5660.5|7
1607402610000|2020-12-08 04:43:30|5698.56|5660.56|5698.56|5660.56|5698.6|5660.6|5698.48|5660.48|6
1607402620000|2020-12-08 04:43:40|5698.58|5660.58|5698.5|5660.5|5698.58|5660.58|5698.49|5660.49|5
1607402630000|2020-12-08 04:43:50|5698.47|5660.47|5698.37|5660.37|5698.49|5660.49|5698.27|5660.27|9
1607402640000|2020-12-08 04:44:00|5698.31|5660.31|5698.22|5660.22|5698.33|5660.33|5698.17|5660.17|9
1607402650000|2020-12-08 04:44:10|5698.07|5660.07|5697.92|5659.92|5698.07|5660.07|5697.69|5659.69|8
1607402660000|2020-12-08 04:44:20|5698.02|5660.02|5698.09|5660.09|5698.1|5660.1|5698.02|5660.02|9
1607402670000|2020-12-08 04:44:30|5698.11|5660.11|5698.18|5660.18|5698.2|5660.2|5698.1|5660.1|7
1607402680000|2020-12-08 04:44:40|5698.17|5660.17|5698.05|5660.05|5698.17|5660.17|5698.01|5660.01|9
1607402690000|2020-12-08 04:44:50|5698.02|5660.02|5697.96|5659.96|5698.02|5660.02|5697.88|5659.88|7
1607402700000|2020-12-08 04:45:00|5697.8|5659.8|5698.18|5660.18|5698.26|5660.26|5697.8|5659.8|10
1607402710000|2020-12-08 04:45:10|5698.25|5660.25|5699.26|5661.26|5699.31|5661.31|5698.25|5660.25|9
1607402720000|2020-12-08 04:45:20|5699.22|5661.22|5699.37|5661.37|5699.45|5661.45|5699.21|5661.21|8
1607402730000|2020-12-08 04:45:30|5699.36|5661.36|5699.42|5661.42|5699.43|5661.43|5699.26|5661.26|9
1607402740000|2020-12-08 04:45:40|5699.39|5661.39|5699.47|5661.47|5699.57|5661.57|5699.39|5661.39|10
1607402750000|2020-12-08 04:45:50|5699.51|5661.51|5699.64|5661.64|5699.81|5661.81|5699.51|5661.51|8
1607402760000|2020-12-08 04:46:00|5699.8|5661.8|5699.63|5661.63|5699.82|5661.82|5699.63|5661.63|7
1607402770000|2020-12-08 04:46:10|5699.55|5661.55|5699.32|5661.32|5699.55|5661.55|5699.31|5661.31|6
1607402780000|2020-12-08 04:46:20|5699.31|5661.31|5699.72|5661.72|5699.72|5661.72|5699.31|5661.31|9
1607402790000|2020-12-08 04:46:30|5699.71|5661.71|5699.68|5661.68|5699.72|5661.72|5699.68|5661.68|6
1607402800000|2020-12-08 04:46:40|5699.91|5661.91|5699.87|5661.87|5699.98|5661.98|5699.85|5661.85|9
1607402810000|2020-12-08 04:46:50|5699.86|5661.86|5699.79|5661.79|5699.87|5661.87|5699.77|5661.77|10
1607402820000|2020-12-08 04:47:00|5699.8|5661.8|5699.87|5661.87|5699.87|5661.87|5699.76|5661.76|8
1607402830000|2020-12-08 04:47:10|5699.78|5661.78|5699.72|5661.72|5699.91|5661.91|5699.72|5661.72|9
1607402840000|2020-12-08 04:47:20|5699.73|5661.73|5699.14|5661.14|5699.74|5661.74|5699.14|5661.14|10
1607402850000|2020-12-08 04:47:30|5699|5661|5698.17|5660.17|5699|5661|5698.17|5660.17|10
1607402860000|2020-12-08 04:47:40|5697.94|5659.94|5697.13|5659.13|5697.94|5659.94|5697.13|5659.13|9
1607402870000|2020-12-08 04:47:50|5697.05|5659.05|5696.75|5658.75|5697.05|5659.05|5696.54|5658.54|8
1607402880000|2020-12-08 04:48:00|5696.74|5658.74|5696.25|5658.25|5696.76|5658.76|5696.25|5658.25|10
1607402890000|2020-12-08 04:48:10|5696.29|5658.29|5696.58|5658.58|5696.58|5658.58|5696.29|5658.29|10
1607402900000|2020-12-08 04:48:20|5696.57|5658.57|5696.17|5658.17|5696.74|5658.74|5696.15|5658.15|9
1607402910000|2020-12-08 04:48:30|5696.07|5658.07|5695.81|5657.81|5696.07|5658.07|5695.79|5657.79|9
1607402920000|2020-12-08 04:48:40|5695.8|5657.8|5695.18|5657.18|5695.8|5657.8|5695.18|5657.18|10
1607402930000|2020-12-08 04:48:50|5695.1|5657.1|5694.81|5656.81|5695.12|5657.12|5694.81|5656.81|9
1607402940000|2020-12-08 04:49:00|5694.54|5656.54|5693.93|5655.93|5694.54|5656.54|5693.93|5655.93|10
1607402950000|2020-12-08 04:49:10|5693.91|5655.91|5693.44|5655.44|5693.91|5655.91|5693.25|5655.25|10
1607402960000|2020-12-08 04:49:20|5693.18|5655.18|5692.61|5654.61|5693.24|5655.24|5692.61|5654.61|10
1607402970000|2020-12-08 04:49:30|5692.88|5654.88|5691.97|5653.97|5692.88|5654.88|5691.97|5653.97|10
1607402980000|2020-12-08 04:49:40|5691.95|5653.95|5691.69|5653.69|5691.95|5653.95|5691.69|5653.69|9
1607402990000|2020-12-08 04:49:50|5691.68|5653.68|5691.78|5653.78|5691.78|5653.78|5691.62|5653.62|10
1607403000000|2020-12-08 04:50:00|5691.86|5653.86|5691.97|5653.97|5691.97|5653.97|5691.7|5653.7|8
1607403010000|2020-12-08 04:50:10|5691.99|5653.99|5691.92|5653.92|5692.16|5654.16|5691.92|5653.92|10
1607403020000|2020-12-08 04:50:20|5691.93|5653.93|5691.88|5653.88|5691.93|5653.93|5691.88|5653.88|7
1607403030000|2020-12-08 04:50:30|5691.79|5653.79|5691.97|5653.97|5691.97|5653.97|5691.79|5653.79|8
1607403040000|2020-12-08 04:50:40|5692.29|5654.29|5692.37|5654.37|5692.43|5654.43|5692.29|5654.29|8
1607403050000|2020-12-08 04:50:50|5692.56|5654.56|5692.74|5654.74|5692.74|5654.74|5692.56|5654.56|9
1607403060000|2020-12-08 04:51:00|5692.65|5654.65|5692.7|5654.7|5692.73|5654.73|5692.59|5654.59|9
1607403070000|2020-12-08 04:51:10|5692.67|5654.67|5692.74|5654.74|5692.89|5654.89|5692.66|5654.66|9
1607403080000|2020-12-08 04:51:20|5692.72|5654.72|5692.47|5654.47|5692.84|5654.84|5692.47|5654.47|9
1607403090000|2020-12-08 04:51:30|5692.51|5654.51|5692.97|5654.97|5693|5655|5692.51|5654.51|10
1607403100000|2020-12-08 04:51:40|5692.95|5654.95|5692.94|5654.94|5693.01|5655.01|5692.74|5654.74|9
1607403110000|2020-12-08 04:51:50|5692.93|5654.93|5692.97|5654.97|5692.97|5654.97|5692.91|5654.91|8
1607403120000|2020-12-08 04:52:00|5693.04|5655.04|5692.89|5654.89|5693.33|5655.33|5692.85|5654.85|10
1607403130000|2020-12-08 04:52:10|5692.67|5654.67|5693.06|5655.06|5693.14|5655.14|5692.6|5654.6|9
1607403140000|2020-12-08 04:52:20|5692.86|5654.86|5692.91|5654.91|5692.91|5654.91|5692.86|5654.86|6
1607403150000|2020-12-08 04:52:30|5692.92|5654.92|5693.68|5655.68|5693.68|5655.68|5692.92|5654.92|10
1607403160000|2020-12-08 04:52:40|5693.82|5655.82|5694.72|5656.72|5694.8|5656.8|5693.82|5655.82|10
1607403170000|2020-12-08 04:52:50|5694.85|5656.85|5694.44|5656.44|5694.85|5656.85|5694.44|5656.44|8
1607403180000|2020-12-08 04:53:00|5694.33|5656.33|5694.69|5656.69|5694.69|5656.69|5694.33|5656.33|9
1607403190000|2020-12-08 04:53:10|5694.7|5656.7|5694.59|5656.59|5694.7|5656.7|5694.56|5656.56|9
1607403200000|2020-12-08 04:53:20|5694.32|5656.32|5694.03|5656.03|5694.32|5656.32|5693.91|5655.91|8
1607403210000|2020-12-08 04:53:30|5694.1|5656.1|5694.48|5656.48|5694.48|5656.48|5694.1|5656.1|10
1607403220000|2020-12-08 04:53:40|5694.52|5656.52|5694.52|5656.52|5694.61|5656.61|5694.51|5656.51|10
1607403230000|2020-12-08 04:53:50|5694.5|5656.5|5694.64|5656.64|5694.76|5656.76|5694.5|5656.5|9
1607403240000|2020-12-08 04:54:00|5694.73|5656.73|5695.3|5657.3|5695.31|5657.31|5694.73|5656.73|9
1607403250000|2020-12-08 04:54:10|5695.29|5657.29|5695.38|5657.38|5695.43|5657.43|5695.11|5657.11|10
1607403260000|2020-12-08 04:54:20|5695.4|5657.4|5694.44|5656.44|5695.4|5657.4|5694.44|5656.44|10
1607403270000|2020-12-08 04:54:30|5694.42|5656.42|5694.04|5656.04|5694.66|5656.66|5694.04|5656.04|10
1607403280000|2020-12-08 04:54:40|5693.68|5655.68|5693.39|5655.39|5693.68|5655.68|5693.34|5655.34|9
1607403290000|2020-12-08 04:54:50|5693.34|5655.34|5693.26|5655.26|5693.65|5655.65|5693.26|5655.26|9
1607403300000|2020-12-08 04:55:00|5693.14|5655.14|5692.73|5654.73|5693.14|5655.14|5692.73|5654.73|10
1607403310000|2020-12-08 04:55:10|5692.42|5654.42|5692.18|5654.18|5692.42|5654.42|5692.16|5654.16|9
1607403320000|2020-12-08 04:55:20|5692.11|5654.11|5691.82|5653.82|5692.15|5654.15|5691.82|5653.82|10
1607403330000|2020-12-08 04:55:30|5692.41|5654.41|5692.01|5654.01|5692.41|5654.41|5691.92|5653.92|9
1607403340000|2020-12-08 04:55:40|5692|5654|5691.91|5653.91|5692.03|5654.03|5691.85|5653.85|8
1607403350000|2020-12-08 04:55:50|5691.94|5653.94|5692.04|5654.04|5692.04|5654.04|5691.79|5653.79|9
1607403360000|2020-12-08 04:56:00|5692.09|5654.09|5692.13|5654.13|5692.18|5654.18|5692.09|5654.09|10
1607403370000|2020-12-08 04:56:10|5692.19|5654.19|5692.51|5654.51|5692.51|5654.51|5692.19|5654.19|9
1607403380000|2020-12-08 04:56:20|5692.6|5654.6|5692.45|5654.45|5692.6|5654.6|5692.45|5654.45|6
1607403390000|2020-12-08 04:56:30|5692.46|5654.46|5692.38|5654.38|5692.48|5654.48|5692.36|5654.36|9
1607403400000|2020-12-08 04:56:40|5692.27|5654.27|5692.04|5654.04|5692.32|5654.32|5692.04|5654.04|10
1607403410000|2020-12-08 04:56:50|5691.96|5653.96|5692.07|5654.07|5692.11|5654.11|5691.94|5653.94|9
1607403420000|2020-12-08 04:57:00|5692.1|5654.1|5692.05|5654.05|5692.14|5654.14|5691.93|5653.93|8
1607403430000|2020-12-08 04:57:10|5692.01|5654.01|5691.88|5653.88|5692.11|5654.11|5691.88|5653.88|10
1607403440000|2020-12-08 04:57:20|5691.96|5653.96|5691.82|5653.82|5692.06|5654.06|5691.82|5653.82|9
1607403450000|2020-12-08 04:57:30|5691.78|5653.78|5691.76|5653.76|5691.98|5653.98|5691.71|5653.71|10
1607403460000|2020-12-08 04:57:40|5691.68|5653.68|5691.83|5653.83|5691.83|5653.83|5691.54|5653.54|9
1607403470000|2020-12-08 04:57:50|5691.8|5653.8|5692.16|5654.16|5692.18|5654.18|5691.57|5653.57|9
1607403480000|2020-12-08 04:58:00|5692.13|5654.13|5692.46|5654.46|5692.46|5654.46|5692.13|5654.13|9
1607403490000|2020-12-08 04:58:10|5692.53|5654.53|5692.84|5654.84|5692.86|5654.86|5692.53|5654.53|9
1607403500000|2020-12-08 04:58:20|5692.78|5654.78|5693.1|5655.1|5693.14|5655.14|5692.78|5654.78|9
1607403510000|2020-12-08 04:58:30|5693.11|5655.11|5693.26|5655.26|5693.38|5655.38|5693.11|5655.11|8
1607403520000|2020-12-08 04:58:40|5693.27|5655.27|5693.27|5655.27|5693.29|5655.29|5693.18|5655.18|8
1607403530000|2020-12-08 04:58:50|5693.36|5655.36|5693.51|5655.51|5693.67|5655.67|5693.36|5655.36|9
1607403540000|2020-12-08 04:59:00|5693.52|5655.52|5693.56|5655.56|5693.56|5655.56|5693.33|5655.33|9
1607403550000|2020-12-08 04:59:10|5693.62|5655.62|5693.29|5655.29|5693.62|5655.62|5693.29|5655.29|10
1607403560000|2020-12-08 04:59:20|5693.33|5655.33|5693.77|5655.77|5693.98|5655.98|5693.33|5655.33|10
1607403570000|2020-12-08 04:59:30|5693.7|5655.7|5693.66|5655.66|5693.75|5655.75|5693.66|5655.66|9
1607403580000|2020-12-08 04:59:40|5693.68|5655.68|5693.4|5655.4|5693.69|5655.69|5693.4|5655.4|8
1607403590000|2020-12-08 04:59:50|5693.57|5655.57|5693.75|5655.75|5693.77|5655.77|5693.57|5655.57|9
1607403600000|2020-12-08 05:00:00|5693.84|5655.84|5693.93|5655.93|5693.93|5655.93|5693.76|5655.76|8
1607403610000|2020-12-08 05:00:10|5694.16|5656.16|5695.08|5657.08|5695.08|5657.08|5694.16|5656.16|10
1607403620000|2020-12-08 05:00:20|5695.23|5657.23|5695.62|5657.62|5695.76|5657.76|5695.23|5657.23|8
1607403630000|2020-12-08 05:00:30|5695.73|5657.73|5696.89|5658.89|5696.89|5658.89|5695.73|5657.73|10
1607403640000|2020-12-08 05:00:40|5696.97|5658.97|5697.39|5659.39|5697.39|5659.39|5696.97|5658.97|10
1607403650000|2020-12-08 05:00:50|5697.42|5659.42|5697.71|5659.71|5697.74|5659.74|5697.42|5659.42|8
1607403660000|2020-12-08 05:01:00|5697.74|5659.74|5697.65|5659.65|5697.91|5659.91|5697.55|5659.55|10
1607403670000|2020-12-08 05:01:10|5697.74|5659.74|5698.28|5660.28|5698.3|5660.3|5697.74|5659.74|9
1607403680000|2020-12-08 05:01:20|5698.29|5660.29|5698.11|5660.11|5698.53|5660.53|5698.11|5660.11|5
1607403690000|2020-12-08 05:01:30|5698.08|5660.08|5698.45|5660.45|5698.45|5660.45|5698.08|5660.08|8
1607403700000|2020-12-08 05:01:40|5698.54|5660.54|5698.51|5660.51|5698.54|5660.54|5698.48|5660.48|8
1607403710000|2020-12-08 05:01:50|5698.54|5660.54|5698.42|5660.42|5698.54|5660.54|5698.37|5660.37|7
1607403720000|2020-12-08 05:02:00|5698.51|5660.51|5698.44|5660.44|5698.63|5660.63|5698.33|5660.33|8
1607403730000|2020-12-08 05:02:10|5698.66|5660.66|5698.81|5660.81|5698.91|5660.91|5698.57|5660.57|10
1607403740000|2020-12-08 05:02:20|5698.91|5660.91|5699.48|5661.48|5699.48|5661.48|5698.91|5660.91|9
1607403750000|2020-12-08 05:02:30|5699.29|5661.29|5699.51|5661.51|5699.64|5661.64|5699.28|5661.28|7
1607403760000|2020-12-08 05:02:40|5699.46|5661.46|5699.12|5661.12|5699.46|5661.46|5699.12|5661.12|9
1607403770000|2020-12-08 05:02:50|5699.16|5661.16|5699.6|5661.6|5699.72|5661.72|5699.16|5661.16|9
1607403780000|2020-12-08 05:03:00|5699.71|5661.71|5699.72|5661.72|5699.76|5661.76|5699.56|5661.56|9
1607403790000|2020-12-08 05:03:10|5699.85|5661.85|5699.79|5661.79|5699.85|5661.85|5699.72|5661.72|9
1607403800000|2020-12-08 05:03:20|5699.66|5661.66|5699.67|5661.67|5699.77|5661.77|5699.5|5661.5|10
1607403810000|2020-12-08 05:03:30|5699.68|5661.68|5699.82|5661.82|5699.89|5661.89|5699.68|5661.68|9
1607403820000|2020-12-08 05:03:40|5699.92|5661.92|5700.13|5662.13|5700.13|5662.13|5699.88|5661.88|10
1607403830000|2020-12-08 05:03:50|5700.21|5662.21|5700.46|5662.46|5700.46|5662.46|5700.2|5662.2|8
1607403840000|2020-12-08 05:04:00|5700.41|5662.41|5700.7|5662.7|5700.7|5662.7|5700.41|5662.41|9
1607403850000|2020-12-08 05:04:10|5700.92|5662.92|5701.06|5663.06|5701.08|5663.08|5700.92|5662.92|9
1607403860000|2020-12-08 05:04:20|5701.07|5663.07|5701.05|5663.05|5701.14|5663.14|5701.03|5663.03|10
1607403870000|2020-12-08 05:04:30|5701.06|5663.06|5701.51|5663.51|5701.51|5663.51|5701.02|5663.02|7
1607403880000|2020-12-08 05:04:40|5701.48|5663.48|5701.44|5663.44|5701.59|5663.59|5701.39|5663.39|10
1607403890000|2020-12-08 05:04:50|5701.46|5663.46|5701.82|5663.82|5701.83|5663.83|5701.46|5663.46|9
1607403900000|2020-12-08 05:05:00|5701.84|5663.84|5701.97|5663.97|5702.01|5664.01|5701.84|5663.84|8
1607403910000|2020-12-08 05:05:10|5702.01|5664.01|5701.93|5663.93|5702.03|5664.03|5701.88|5663.88|7
1607403920000|2020-12-08 05:05:20|5701.86|5663.86|5702.45|5664.45|5702.45|5664.45|5701.86|5663.86|10
1607403930000|2020-12-08 05:05:30|5702.5|5664.5|5702.93|5664.93|5702.99|5664.99|5702.5|5664.5|8
1607403940000|2020-12-08 05:05:40|5702.91|5664.91|5703.6|5665.6|5703.6|5665.6|5702.91|5664.91|8
1607403950000|2020-12-08 05:05:50|5703.69|5665.69|5704.34|5666.34|5704.39|5666.39|5703.69|5665.69|9
1607403960000|2020-12-08 05:06:00|5704.36|5666.36|5704.34|5666.34|5704.36|5666.36|5704.3|5666.3|8
1607403970000|2020-12-08 05:06:10|5704.29|5666.29|5704.46|5666.46|5704.55|5666.55|5704.29|5666.29|8
1607403980000|2020-12-08 05:06:20|5704.42|5666.42|5703.97|5665.97|5704.48|5666.48|5703.97|5665.97|10
1607403990000|2020-12-08 05:06:30|5703.96|5665.96|5703.62|5665.62|5704.08|5666.08|5703.62|5665.62|9
1607404000000|2020-12-08 05:06:40|5703.65|5665.65|5703.1|5665.1|5703.65|5665.65|5703.1|5665.1|7
1607404010000|2020-12-08 05:06:50|5703.16|5665.16|5702.94|5664.94|5703.16|5665.16|5702.91|5664.91|10
1607404020000|2020-12-08 05:07:00|5702.91|5664.91|5703.39|5665.39|5703.39|5665.39|5702.85|5664.85|10
1607404030000|2020-12-08 05:07:10|5703.43|5665.43|5703.08|5665.08|5703.43|5665.43|5703.08|5665.08|10
1607404040000|2020-12-08 05:07:20|5703.14|5665.14|5703.49|5665.49|5703.49|5665.49|5703.14|5665.14|9
1607404050000|2020-12-08 05:07:30|5703.5|5665.5|5703.61|5665.61|5703.61|5665.61|5703.47|5665.47|9
1607404060000|2020-12-08 05:07:40|5703.55|5665.55|5703.71|5665.71|5703.71|5665.71|5703.42|5665.42|10
1607404070000|2020-12-08 05:07:50|5703.72|5665.72|5703.79|5665.79|5703.8|5665.8|5703.68|5665.68|10
1607404080000|2020-12-08 05:08:00|5703.8|5665.8|5703.7|5665.7|5703.86|5665.86|5703.7|5665.7|9
1607404090000|2020-12-08 05:08:10|5703.69|5665.69|5703.95|5665.95|5703.95|5665.95|5703.68|5665.68|8
1607404100000|2020-12-08 05:08:20|5703.92|5665.92|5703.83|5665.83|5703.94|5665.94|5703.77|5665.77|8
1607404110000|2020-12-08 05:08:30|5703.87|5665.87|5704.07|5666.07|5704.19|5666.19|5703.69|5665.69|10
1607404120000|2020-12-08 05:08:40|5704.02|5666.02|5704.31|5666.31|5704.34|5666.34|5704.02|5666.02|10
1607404130000|2020-12-08 05:08:50|5704.33|5666.33|5704.35|5666.35|5704.42|5666.42|5704.33|5666.33|9
1607404140000|2020-12-08 05:09:00|5704.29|5666.29|5704.34|5666.34|5704.36|5666.36|5704.23|5666.23|9
1607404150000|2020-12-08 05:09:10|5704.38|5666.38|5704.39|5666.39|5704.53|5666.53|5704.38|5666.38|10
1607404160000|2020-12-08 05:09:20|5704.38|5666.38|5704.39|5666.39|5704.4|5666.4|5704.34|5666.34|8
1607404170000|2020-12-08 05:09:30|5704.34|5666.34|5703.7|5665.7|5704.34|5666.34|5703.7|5665.7|10
1607404180000|2020-12-08 05:09:40|5703.71|5665.71|5703.14|5665.14|5703.71|5665.71|5703.14|5665.14|10
1607404190000|2020-12-08 05:09:50|5703.15|5665.15|5703.18|5665.18|5703.18|5665.18|5703.11|5665.11|9
1607404200000|2020-12-08 05:10:00|5703.19|5665.19|5703.49|5665.49|5703.53|5665.53|5703.19|5665.19|9
1607404210000|2020-12-08 05:10:10|5703.51|5665.51|5703.54|5665.54|5703.54|5665.54|5703.36|5665.36|9
1607404220000|2020-12-08 05:10:20|5703.56|5665.56|5703.95|5665.95|5703.95|5665.95|5703.56|5665.56|9
1607404230000|2020-12-08 05:10:30|5703.94|5665.94|5703.77|5665.77|5704.11|5666.11|5703.77|5665.77|9
1607404240000|2020-12-08 05:10:40|5703.72|5665.72|5703.01|5665.01|5703.72|5665.72|5702.95|5664.95|9
1607404250000|2020-12-08 05:10:50|5702.99|5664.99|5702.78|5664.78|5702.99|5664.99|5702.74|5664.74|8
1607404260000|2020-12-08 05:11:00|5702.54|5664.54|5702.29|5664.29|5702.54|5664.54|5702.25|5664.25|8
1607404270000|2020-12-08 05:11:10|5702.25|5664.25|5701.96|5663.96|5702.27|5664.27|5701.96|5663.96|8
1607404280000|2020-12-08 05:11:20|5701.93|5663.93|5701.69|5663.69|5702.01|5664.01|5701.69|5663.69|8
1607404290000|2020-12-08 05:11:30|5701.57|5663.57|5701.65|5663.65|5701.65|5663.65|5701.57|5663.57|6
1607404300000|2020-12-08 05:11:40|5701.69|5663.69|5701.71|5663.71|5701.71|5663.71|5701.5|5663.5|10
1607404310000|2020-12-08 05:11:50|5701.7|5663.7|5701.17|5663.17|5701.7|5663.7|5701.17|5663.17|8
1607404320000|2020-12-08 05:12:00|5701.14|5663.14|5700.1|5662.1|5701.14|5663.14|5700.1|5662.1|10
1607404330000|2020-12-08 05:12:10|5700.02|5662.02|5699.9|5661.9|5700.13|5662.13|5699.9|5661.9|8
1607404340000|2020-12-08 05:12:20|5699.94|5661.94|5700.63|5662.63|5700.63|5662.63|5699.94|5661.94|10
1607404350000|2020-12-08 05:12:30|5700.61|5662.61|5700.64|5662.64|5700.64|5662.64|5700.49|5662.49|9
1607404360000|2020-12-08 05:12:40|5701.03|5663.03|5701.06|5663.06|5701.27|5663.27|5701.01|5663.01|10
1607404370000|2020-12-08 05:12:50|5701.07|5663.07|5700.69|5662.69|5701.12|5663.12|5700.69|5662.69|8
1607404380000|2020-12-08 05:13:00|5700.74|5662.74|5701.01|5663.01|5701.17|5663.17|5700.72|5662.72|9
1607404390000|2020-12-08 05:13:10|5701.03|5663.03|5701.11|5663.11|5701.11|5663.11|5700.93|5662.93|10
1607404400000|2020-12-08 05:13:20|5701.06|5663.06|5701.38|5663.38|5701.38|5663.38|5701.06|5663.06|8
1607404410000|2020-12-08 05:13:30|5701.41|5663.41|5700.99|5662.99|5701.41|5663.41|5700.99|5662.99|10
1607404420000|2020-12-08 05:13:40|5700.88|5662.88|5700.53|5662.53|5700.88|5662.88|5700.49|5662.49|9
1607404430000|2020-12-08 05:13:50|5700.55|5662.55|5700.63|5662.63|5700.78|5662.78|5700.55|5662.55|6
1607404440000|2020-12-08 05:14:00|5700.61|5662.61|5700.57|5662.57|5700.84|5662.84|5700.57|5662.57|8
1607404450000|2020-12-08 05:14:10|5700.66|5662.66|5700.5|5662.5|5700.69|5662.69|5700.47|5662.47|7
1607404460000|2020-12-08 05:14:20|5700.51|5662.51|5700.33|5662.33|5700.59|5662.59|5700.33|5662.33|6
1607404470000|2020-12-08 05:14:30|5700.32|5662.32|5700.3|5662.3|5700.5|5662.5|5700.3|5662.3|10
1607404480000|2020-12-08 05:14:40|5700.25|5662.25|5700.29|5662.29|5700.29|5662.29|5700.19|5662.19|10
1607404490000|2020-12-08 05:14:50|5700.28|5662.28|5700.59|5662.59|5700.66|5662.66|5700.28|5662.28|9
1607404500000|2020-12-08 05:15:00|5700.52|5662.52|5700.61|5662.61|5700.69|5662.69|5700.48|5662.48|10
1607404510000|2020-12-08 05:15:10|5700.66|5662.66|5700.28|5662.28|5700.66|5662.66|5700.24|5662.24|9
1607404520000|2020-12-08 05:15:20|5700.42|5662.42|5700.8|5662.8|5700.81|5662.81|5700.42|5662.42|8
1607404530000|2020-12-08 05:15:30|5700.92|5662.92|5701.11|5663.11|5701.18|5663.18|5700.82|5662.82|10
1607404540000|2020-12-08 05:15:40|5701.1|5663.1|5701.48|5663.48|5701.5|5663.5|5701.1|5663.1|10
1607404550000|2020-12-08 05:15:50|5701.42|5663.42|5701.78|5663.78|5701.91|5663.91|5701.42|5663.42|9
1607404560000|2020-12-08 05:16:00|5701.81|5663.81|5701.96|5663.96|5701.96|5663.96|5701.76|5663.76|7
1607404570000|2020-12-08 05:16:10|5701.94|5663.94|5701.34|5663.34|5701.94|5663.94|5701.34|5663.34|10
1607404580000|2020-12-08 05:16:20|5701.19|5663.19|5701.49|5663.49|5701.52|5663.52|5701.16|5663.16|6
1607404590000|2020-12-08 05:16:30|5701.42|5663.42|5701.27|5663.27|5701.5|5663.5|5701.27|5663.27|9
1607404600000|2020-12-08 05:16:40|5701.32|5663.32|5701.45|5663.45|5701.54|5663.54|5701.29|5663.29|7
1607404610000|2020-12-08 05:16:50|5701.47|5663.47|5701.47|5663.47|5701.53|5663.53|5701.4|5663.4|10
1607404620000|2020-12-08 05:17:00|5701.35|5663.35|5700.95|5662.95|5701.41|5663.41|5700.93|5662.93|10
1607404630000|2020-12-08 05:17:10|5701.07|5663.07|5701.35|5663.35|5701.44|5663.44|5701.07|5663.07|10
1607404640000|2020-12-08 05:17:20|5701.4|5663.4|5701.33|5663.33|5701.42|5663.42|5701.3|5663.3|10
1607404650000|2020-12-08 05:17:30|5701.23|5663.23|5701.81|5663.81|5701.87|5663.87|5701.23|5663.23|10
1607404660000|2020-12-08 05:17:40|5701.69|5663.69|5701.89|5663.89|5702.06|5664.06|5701.69|5663.69|10
1607404670000|2020-12-08 05:17:50|5701.84|5663.84|5701.93|5663.93|5702.01|5664.01|5701.79|5663.79|9
1607404680000|2020-12-08 05:18:00|5701.98|5663.98|5702.11|5664.11|5702.16|5664.16|5701.97|5663.97|9
1607404690000|2020-12-08 05:18:10|5702.14|5664.14|5701.94|5663.94|5702.16|5664.16|5701.91|5663.91|8
1607404700000|2020-12-08 05:18:20|5701.95|5663.95|5702.08|5664.08|5702.12|5664.12|5701.95|5663.95|8
1607404710000|2020-12-08 05:18:30|5702.11|5664.11|5702.12|5664.12|5702.14|5664.14|5702.07|5664.07|6
1607404720000|2020-12-08 05:18:40|5702.19|5664.19|5702.32|5664.32|5702.32|5664.32|5702.19|5664.19|8
1607404730000|2020-12-08 05:18:50|5702.33|5664.33|5702.61|5664.61|5702.72|5664.72|5702.33|5664.33|9
1607404740000|2020-12-08 05:19:00|5702.63|5664.63|5702.9|5664.9|5702.92|5664.92|5702.6|5664.6|8
1607404750000|2020-12-08 05:19:10|5702.91|5664.91|5702.57|5664.57|5702.93|5664.93|5702.47|5664.47|8
1607404760000|2020-12-08 05:19:20|5702.65|5664.65|5703.02|5665.02|5703.06|5665.06|5702.65|5664.65|9
1607404770000|2020-12-08 05:19:30|5703.03|5665.03|5702.89|5664.89|5703.03|5665.03|5702.81|5664.81|7
1607404780000|2020-12-08 05:19:40|5702.9|5664.9|5703.48|5665.48|5703.48|5665.48|5702.9|5664.9|9
1607404790000|2020-12-08 05:19:50|5703.44|5665.44|5703.25|5665.25|5703.44|5665.44|5703.19|5665.19|9
1607404800000|2020-12-08 05:20:00|5703.26|5665.26|5703.2|5665.2|5703.3|5665.3|5703.2|5665.2|10
1607404810000|2020-12-08 05:20:10|5703.19|5665.19|5703.31|5665.31|5703.31|5665.31|5703.19|5665.19|9
1607404820000|2020-12-08 05:20:20|5703.63|5665.63|5703.53|5665.53|5703.8|5665.8|5703.53|5665.53|10
1607404830000|2020-12-08 05:20:30|5703.69|5665.69|5703.73|5665.73|5703.77|5665.77|5703.69|5665.69|9
1607404840000|2020-12-08 05:20:40|5703.68|5665.68|5703.71|5665.71|5703.71|5665.71|5703.63|5665.63|9
1607404850000|2020-12-08 05:20:50|5703.64|5665.64|5703.53|5665.53|5703.64|5665.64|5703.43|5665.43|10
1607404860000|2020-12-08 05:21:00|5703.54|5665.54|5703.59|5665.59|5703.67|5665.67|5703.47|5665.47|10
1607404870000|2020-12-08 05:21:10|5703.65|5665.65|5703.61|5665.61|5703.71|5665.71|5703.5|5665.5|9
1607404880000|2020-12-08 05:21:20|5703.5|5665.5|5703.7|5665.7|5703.7|5665.7|5703.45|5665.45|7
1607404890000|2020-12-08 05:21:30|5703.8|5665.8|5703.56|5665.56|5703.83|5665.83|5703.54|5665.54|7
1607404900000|2020-12-08 05:21:40|5703.55|5665.55|5703.81|5665.81|5703.81|5665.81|5703.55|5665.55|6
1607404910000|2020-12-08 05:21:50|5703.79|5665.79|5703.7|5665.7|5703.79|5665.79|5703.15|5665.15|10
1607404920000|2020-12-08 05:22:00|5703.8|5665.8|5704.12|5666.12|5704.16|5666.16|5703.69|5665.69|9
1607404930000|2020-12-08 05:22:10|5704.2|5666.2|5705.22|5667.22|5705.22|5667.22|5704.2|5666.2|9
1607404940000|2020-12-08 05:22:20|5705.38|5667.38|5705.66|5667.66|5705.68|5667.68|5705.2|5667.2|9
1607404950000|2020-12-08 05:22:30|5705.8|5667.8|5705.98|5667.98|5705.98|5667.98|5705.8|5667.8|10
1607404960000|2020-12-08 05:22:40|5706.06|5668.06|5706.6|5668.6|5706.6|5668.6|5705.92|5667.92|10
1607404970000|2020-12-08 05:22:50|5706.77|5668.77|5706.87|5668.87|5706.91|5668.91|5706.74|5668.74|9
1607404980000|2020-12-08 05:23:00|5706.9|5668.9|5706.87|5668.87|5706.9|5668.9|5706.78|5668.78|9
1607404990000|2020-12-08 05:23:10|5706.76|5668.76|5707.08|5669.08|5707.14|5669.14|5706.76|5668.76|10
1607405000000|2020-12-08 05:23:20|5707.12|5669.12|5707.61|5669.61|5707.77|5669.77|5706.91|5668.91|10
1607405010000|2020-12-08 05:23:30|5707.72|5669.72|5708.07|5670.07|5708.07|5670.07|5707.72|5669.72|10
1607405020000|2020-12-08 05:23:40|5708.09|5670.09|5708.65|5670.65|5708.65|5670.65|5708.09|5670.09|9
1607405030000|2020-12-08 05:23:50|5708.62|5670.62|5709.14|5671.14|5709.14|5671.14|5708.62|5670.62|10
1607405040000|2020-12-08 05:24:00|5709.17|5671.17|5709.48|5671.48|5709.48|5671.48|5709.07|5671.07|9
1607405050000|2020-12-08 05:24:10|5709.66|5671.66|5709.45|5671.45|5709.66|5671.66|5709.33|5671.33|9
1607405060000|2020-12-08 05:24:20|5709.49|5671.49|5709.06|5671.06|5709.49|5671.49|5708.9|5670.9|9
1607405070000|2020-12-08 05:24:30|5708.95|5670.95|5708.73|5670.73|5709.17|5671.17|5708.73|5670.73|9
1607405080000|2020-12-08 05:24:40|5708.8|5670.8|5708.63|5670.63|5708.89|5670.89|5708.52|5670.52|10
1607405090000|2020-12-08 05:24:50|5708.47|5670.47|5708.48|5670.48|5708.48|5670.48|5708.42|5670.42|10
1607405100000|2020-12-08 05:25:00|5708.46|5670.46|5708.25|5670.25|5708.49|5670.49|5708.25|5670.25|6
1607405110000|2020-12-08 05:25:10|5708.24|5670.24|5708.07|5670.07|5708.44|5670.44|5708.07|5670.07|8
1607405120000|2020-12-08 05:25:20|5708.03|5670.03|5707.67|5669.67|5708.03|5670.03|5707.67|5669.67|10
1607405130000|2020-12-08 05:25:30|5707.64|5669.64|5707.26|5669.26|5707.64|5669.64|5707.07|5669.07|10
1607405140000|2020-12-08 05:25:40|5707.25|5669.25|5706.79|5668.79|5707.25|5669.25|5706.77|5668.77|8
1607405150000|2020-12-08 05:25:50|5706.77|5668.77|5706.35|5668.35|5706.88|5668.88|5706.35|5668.35|9
1607405160000|2020-12-08 05:26:00|5706.54|5668.54|5706.61|5668.61|5706.73|5668.73|5706.54|5668.54|8
1607405170000|2020-12-08 05:26:10|5706.63|5668.63|5706.42|5668.42|5706.63|5668.63|5706.42|5668.42|8
1607405180000|2020-12-08 05:26:20|5706.43|5668.43|5706.55|5668.55|5706.55|5668.55|5706.4|5668.4|10
1607405190000|2020-12-08 05:26:30|5706.59|5668.59|5706.33|5668.33|5706.68|5668.68|5706.33|5668.33|10
1607405200000|2020-12-08 05:26:40|5706.3|5668.3|5705.79|5667.79|5706.3|5668.3|5705.72|5667.72|8
1607405210000|2020-12-08 05:26:50|5705.81|5667.81|5705.9|5667.9|5705.93|5667.93|5705.81|5667.81|9
1607405220000|2020-12-08 05:27:00|5705.84|5667.84|5705.99|5667.99|5705.99|5667.99|5705.78|5667.78|9
1607405230000|2020-12-08 05:27:10|5705.92|5667.92|5705.61|5667.61|5705.92|5667.92|5705.57|5667.57|10
1607405240000|2020-12-08 05:27:20|5705.55|5667.55|5705.33|5667.33|5705.68|5667.68|5705.33|5667.33|10
1607405250000|2020-12-08 05:27:30|5705.17|5667.17|5705.29|5667.29|5705.29|5667.29|5704.97|5666.97|9
1607405260000|2020-12-08 05:27:40|5705.3|5667.3|5705.11|5667.11|5705.3|5667.3|5705.11|5667.11|8
1607405270000|2020-12-08 05:27:50|5704.94|5666.94|5705.08|5667.08|5705.08|5667.08|5704.92|5666.92|9
1607405280000|2020-12-08 05:28:00|5705.09|5667.09|5705.06|5667.06|5705.15|5667.15|5705.03|5667.03|7
1607405290000|2020-12-08 05:28:10|5705.12|5667.12|5705.03|5667.03|5705.21|5667.21|5704.97|5666.97|9
1607405300000|2020-12-08 05:28:20|5705.11|5667.11|5705.42|5667.42|5705.42|5667.42|5705.07|5667.07|9
1607405310000|2020-12-08 05:28:30|5705.4|5667.4|5705.58|5667.58|5705.59|5667.59|5705.39|5667.39|7
1607405320000|2020-12-08 05:28:40|5705.41|5667.41|5705.56|5667.56|5705.56|5667.56|5705.41|5667.41|10
1607405330000|2020-12-08 05:28:50|5705.65|5667.65|5705.74|5667.74|5705.74|5667.74|5705.53|5667.53|10
1607405340000|2020-12-08 05:29:00|5705.72|5667.72|5705.29|5667.29|5705.72|5667.72|5705.29|5667.29|8
1607405350000|2020-12-08 05:29:10|5705.3|5667.3|5705.34|5667.34|5705.37|5667.37|5705.23|5667.23|9
1607405360000|2020-12-08 05:29:20|5705.36|5667.36|5705.5|5667.5|5705.56|5667.56|5705.3|5667.3|10
1607405370000|2020-12-08 05:29:30|5705.51|5667.51|5705.84|5667.84|5706.04|5668.04|5705.51|5667.51|9
1607405380000|2020-12-08 05:29:40|5705.91|5667.91|5705.97|5667.97|5705.99|5667.99|5705.91|5667.91|10
1607405390000|2020-12-08 05:29:50|5705.8|5667.8|5705.87|5667.87|5705.87|5667.87|5705.74|5667.74|8
1607405400000|2020-12-08 05:30:00|5705.79|5667.79|5705.66|5667.66|5705.8|5667.8|5705.63|5667.63|10
1607405410000|2020-12-08 05:30:10|5705.64|5667.64|5705.93|5667.93|5705.97|5667.97|5705.59|5667.59|9
1607405420000|2020-12-08 05:30:20|5706.02|5668.02|5706.31|5668.31|5706.31|5668.31|5706.02|5668.02|10
1607405430000|2020-12-08 05:30:30|5706.05|5668.05|5706.01|5668.01|5706.1|5668.1|5706.01|5668.01|8
1607405440000|2020-12-08 05:30:40|5705.91|5667.91|5706.19|5668.19|5706.19|5668.19|5705.91|5667.91|7
1607405450000|2020-12-08 05:30:50|5706.25|5668.25|5706.25|5668.25|5706.25|5668.25|5706.11|5668.11|8
1607405460000|2020-12-08 05:31:00|5706.11|5668.11|5706.24|5668.24|5706.31|5668.31|5706.1|5668.1|7
1607405470000|2020-12-08 05:31:10|5706.25|5668.25|5706|5668|5706.27|5668.27|5706|5668|9
1607405480000|2020-12-08 05:31:20|5706.13|5668.13|5705.85|5667.85|5706.13|5668.13|5705.83|5667.83|10
1607405490000|2020-12-08 05:31:30|5705.89|5667.89|5705.89|5667.89|5706.01|5668.01|5705.86|5667.86|8
1607405500000|2020-12-08 05:31:40|5705.92|5667.92|5705.5|5667.5|5705.92|5667.92|5705.5|5667.5|8
1607405510000|2020-12-08 05:31:50|5705.41|5667.41|5705.48|5667.48|5705.55|5667.55|5705.35|5667.35|8
1607405520000|2020-12-08 05:32:00|5705.38|5667.38|5704.71|5666.71|5705.38|5667.38|5704.71|5666.71|8
1607405530000|2020-12-08 05:32:10|5704.63|5666.63|5704.23|5666.23|5704.63|5666.63|5704.23|5666.23|8
1607405540000|2020-12-08 05:32:20|5704.08|5666.08|5703.85|5665.85|5704.1|5666.1|5703.77|5665.77|8
1607405550000|2020-12-08 05:32:30|5703.84|5665.84|5703.71|5665.71|5703.84|5665.84|5703.6|5665.6|8
1607405560000|2020-12-08 05:32:40|5703.73|5665.73|5703.1|5665.1|5703.73|5665.73|5703.07|5665.07|9
1607405570000|2020-12-08 05:32:50|5703.11|5665.11|5702.8|5664.8|5703.11|5665.11|5702.8|5664.8|9
1607405580000|2020-12-08 05:33:00|5702.81|5664.81|5702.81|5664.81|5702.95|5664.95|5702.79|5664.79|9
1607405590000|2020-12-08 05:33:10|5702.8|5664.8|5702.62|5664.62|5702.82|5664.82|5702.62|5664.62|8
1607405600000|2020-12-08 05:33:20|5702.73|5664.73|5702.87|5664.87|5702.87|5664.87|5702.73|5664.73|7
1607405610000|2020-12-08 05:33:30|5702.77|5664.77|5702.91|5664.91|5702.94|5664.94|5702.77|5664.77|7
1607405620000|2020-12-08 05:33:40|5702.96|5664.96|5702.91|5664.91|5702.98|5664.98|5702.89|5664.89|6
1607405630000|2020-12-08 05:33:50|5702.92|5664.92|5702.8|5664.8|5702.92|5664.92|5702.79|5664.79|10
1607405640000|2020-12-08 05:34:00|5702.85|5664.85|5702.67|5664.67|5702.85|5664.85|5702.67|5664.67|9
1607405650000|2020-12-08 05:34:10|5702.63|5664.63|5702.85|5664.85|5702.9|5664.9|5702.53|5664.53|9
1607405660000|2020-12-08 05:34:20|5702.87|5664.87|5703|5665|5703|5665|5702.78|5664.78|9
1607405670000|2020-12-08 05:34:30|5703.01|5665.01|5703.12|5665.12|5703.12|5665.12|5702.86|5664.86|6
1607405680000|2020-12-08 05:34:40|5703.13|5665.13|5703.05|5665.05|5703.13|5665.13|5703.01|5665.01|7
1607405690000|2020-12-08 05:34:50|5703.21|5665.21|5702.99|5664.99|5703.28|5665.28|5702.99|5664.99|8
1607405700000|2020-12-08 05:35:00|5702.91|5664.91|5702.6|5664.6|5702.91|5664.91|5702.6|5664.6|9
1607405710000|2020-12-08 05:35:10|5702.53|5664.53|5702.63|5664.63|5702.63|5664.63|5702.32|5664.32|10
1607405720000|2020-12-08 05:35:20|5702.61|5664.61|5702.46|5664.46|5702.61|5664.61|5702.46|5664.46|8
1607405730000|2020-12-08 05:35:30|5702.44|5664.44|5702.17|5664.17|5702.44|5664.44|5702.17|5664.17|10
1607405740000|2020-12-08 05:35:40|5702.27|5664.27|5702.26|5664.26|5702.28|5664.28|5702.13|5664.13|10
1607405750000|2020-12-08 05:35:50|5702.32|5664.32|5702.4|5664.4|5702.45|5664.45|5702.32|5664.32|9
1607405760000|2020-12-08 05:36:00|5702.43|5664.43|5702.6|5664.6|5702.61|5664.61|5702.41|5664.41|10
1607405770000|2020-12-08 05:36:10|5702.53|5664.53|5702.61|5664.61|5702.61|5664.61|5702.53|5664.53|10
1607405780000|2020-12-08 05:36:20|5702.64|5664.64|5702.83|5664.83|5702.84|5664.84|5702.64|5664.64|9
1607405790000|2020-12-08 05:36:30|5702.86|5664.86|5702.68|5664.68|5702.88|5664.88|5702.68|5664.68|8
1607405800000|2020-12-08 05:36:40|5702.67|5664.67|5702.71|5664.71|5702.73|5664.73|5702.63|5664.63|9
1607405810000|2020-12-08 05:36:50|5702.74|5664.74|5702.75|5664.75|5702.75|5664.75|5702.65|5664.65|7
1607405820000|2020-12-08 05:37:00|5702.74|5664.74|5702.81|5664.81|5702.83|5664.83|5702.73|5664.73|10
1607405830000|2020-12-08 05:37:10|5702.79|5664.79|5702.85|5664.85|5702.95|5664.95|5702.75|5664.75|9
1607405840000|2020-12-08 05:37:20|5702.83|5664.83|5702.98|5664.98|5702.98|5664.98|5702.83|5664.83|8
1607405850000|2020-12-08 05:37:30|5702.97|5664.97|5703.09|5665.09|5703.15|5665.15|5702.92|5664.92|8
1607405860000|2020-12-08 05:37:40|5703.13|5665.13|5703.22|5665.22|5703.22|5665.22|5703.13|5665.13|7
1607405870000|2020-12-08 05:37:50|5703.26|5665.26|5703.28|5665.28|5703.3|5665.3|5703.22|5665.22|8
1607405880000|2020-12-08 05:38:00|5703.3|5665.3|5703.19|5665.19|5703.3|5665.3|5703.12|5665.12|10
1607405890000|2020-12-08 05:38:10|5703.17|5665.17|5703.34|5665.34|5703.36|5665.36|5703.14|5665.14|7
1607405900000|2020-12-08 05:38:20|5703.27|5665.27|5703.26|5665.26|5703.29|5665.29|5703.2|5665.2|8
1607405910000|2020-12-08 05:38:30|5703.33|5665.33|5703.7|5665.7|5703.7|5665.7|5703.32|5665.32|9
1607405920000|2020-12-08 05:38:40|5703.69|5665.69|5703.67|5665.67|5703.83|5665.83|5703.65|5665.65|9
1607405930000|2020-12-08 05:38:50|5703.64|5665.64|5703.56|5665.56|5703.7|5665.7|5703.56|5665.56|8
1607405940000|2020-12-08 05:39:00|5703.52|5665.52|5703.5|5665.5|5703.59|5665.59|5703.49|5665.49|8
1607405950000|2020-12-08 05:39:10|5703.44|5665.44|5702.83|5664.83|5703.44|5665.44|5702.83|5664.83|10
1607405960000|2020-12-08 05:39:20|5702.73|5664.73|5702.5|5664.5|5702.73|5664.73|5702.49|5664.49|10
1607405970000|2020-12-08 05:39:30|5702.58|5664.58|5702.56|5664.56|5702.69|5664.69|5702.56|5664.56|9
1607405980000|2020-12-08 05:39:40|5702.54|5664.54|5701.76|5663.76|5702.54|5664.54|5701.76|5663.76|9
1607405990000|2020-12-08 05:39:50|5701.55|5663.55|5701.29|5663.29|5701.6|5663.6|5701.28|5663.28|10
1607406000000|2020-12-08 05:40:00|5701.26|5663.26|5700.93|5662.93|5701.26|5663.26|5700.89|5662.89|9
1607406010000|2020-12-08 05:40:10|5700.96|5662.96|5701.28|5663.28|5701.38|5663.38|5700.96|5662.96|10
1607406020000|2020-12-08 05:40:20|5701.22|5663.22|5701.21|5663.21|5701.28|5663.28|5701.11|5663.11|9
1607406030000|2020-12-08 05:40:30|5701.16|5663.16|5701.25|5663.25|5701.31|5663.31|5701.12|5663.12|8
1607406040000|2020-12-08 05:40:40|5701.11|5663.11|5701.05|5663.05|5701.14|5663.14|5701.05|5663.05|8
1607406050000|2020-12-08 05:40:50|5701|5663|5701.14|5663.14|5701.33|5663.33|5701|5663|7
1607406060000|2020-12-08 05:41:00|5701.07|5663.07|5700.84|5662.84|5701.07|5663.07|5700.83|5662.83|9
1607406070000|2020-12-08 05:41:10|5700.85|5662.85|5700.64|5662.64|5700.85|5662.85|5700.47|5662.47|8
1607406080000|2020-12-08 05:41:20|5700.67|5662.67|5700.73|5662.73|5700.73|5662.73|5700.58|5662.58|9
1607406090000|2020-12-08 05:41:30|5700.77|5662.77|5700.74|5662.74|5700.79|5662.79|5700.71|5662.71|8
1607406100000|2020-12-08 05:41:40|5700.59|5662.59|5700.64|5662.64|5700.66|5662.66|5700.59|5662.59|9
1607406110000|2020-12-08 05:41:50|5700.63|5662.63|5700.37|5662.37|5700.63|5662.63|5700.29|5662.29|9
1607406120000|2020-12-08 05:42:00|5700.39|5662.39|5700.55|5662.55|5700.61|5662.61|5700.39|5662.39|9
1607406130000|2020-12-08 05:42:10|5700.57|5662.57|5700.11|5662.11|5700.57|5662.57|5700.11|5662.11|10
1607406140000|2020-12-08 05:42:20|5700.09|5662.09|5699.89|5661.89|5700.09|5662.09|5699.84|5661.84|9
1607406150000|2020-12-08 05:42:30|5700|5662|5700.04|5662.04|5700.04|5662.04|5699.96|5661.96|8
1607406160000|2020-12-08 05:42:40|5699.97|5661.97|5699.95|5661.95|5700.1|5662.1|5699.93|5661.93|8
1607406170000|2020-12-08 05:42:50|5699.89|5661.89|5699.74|5661.74|5699.92|5661.92|5699.67|5661.67|9
1607406180000|2020-12-08 05:43:00|5699.73|5661.73|5699.83|5661.83|5699.85|5661.85|5699.69|5661.69|8
1607406190000|2020-12-08 05:43:10|5699.87|5661.87|5700.73|5662.73|5700.73|5662.73|5699.87|5661.87|10
1607406200000|2020-12-08 05:43:20|5700.75|5662.75|5700.64|5662.64|5700.77|5662.77|5700.64|5662.64|9
1607406210000|2020-12-08 05:43:30|5700.59|5662.59|5700.93|5662.93|5700.93|5662.93|5700.59|5662.59|7
1607406220000|2020-12-08 05:43:40|5700.87|5662.87|5701.1|5663.1|5701.11|5663.11|5700.81|5662.81|9
1607406230000|2020-12-08 05:43:50|5701.14|5663.14|5701.16|5663.16|5701.33|5663.33|5701.12|5663.12|9
1607406240000|2020-12-08 05:44:00|5701.17|5663.17|5701.14|5663.14|5701.2|5663.2|5701.1|5663.1|8
1607406250000|2020-12-08 05:44:10|5701.11|5663.11|5701.15|5663.15|5701.15|5663.15|5701|5663|9
1607406260000|2020-12-08 05:44:20|5701.17|5663.17|5701.51|5663.51|5701.51|5663.51|5701.17|5663.17|9
1607406270000|2020-12-08 05:44:30|5701.54|5663.54|5701.72|5663.72|5701.76|5663.76|5701.51|5663.51|10
1607406280000|2020-12-08 05:44:40|5701.66|5663.66|5701.64|5663.64|5701.72|5663.72|5701.52|5663.52|9
1607406290000|2020-12-08 05:44:50|5701.61|5663.61|5701.66|5663.66|5701.73|5663.73|5701.52|5663.52|10
1607406300000|2020-12-08 05:45:00|5701.68|5663.68|5701.86|5663.86|5701.89|5663.89|5701.62|5663.62|9
1607406310000|2020-12-08 05:45:10|5701.78|5663.78|5701.95|5663.95|5701.95|5663.95|5701.78|5663.78|7
1607406320000|2020-12-08 05:45:20|5701.99|5663.99|5702.17|5664.17|5702.17|5664.17|5701.98|5663.98|9
1607406330000|2020-12-08 05:45:30|5702.25|5664.25|5702.49|5664.49|5702.58|5664.58|5702.24|5664.24|9
1607406340000|2020-12-08 05:45:40|5702.4|5664.4|5702.68|5664.68|5702.78|5664.78|5702.4|5664.4|9
1607406350000|2020-12-08 05:45:50|5702.77|5664.77|5703.13|5665.13|5703.13|5665.13|5702.73|5664.73|10
1607406360000|2020-12-08 05:46:00|5703.18|5665.18|5703.23|5665.23|5703.24|5665.24|5703.11|5665.11|8
1607406370000|2020-12-08 05:46:10|5703.24|5665.24|5703.96|5665.96|5703.96|5665.96|5703.24|5665.24|9
1607406380000|2020-12-08 05:46:20|5703.99|5665.99|5704.75|5666.75|5704.75|5666.75|5703.99|5665.99|10
1607406390000|2020-12-08 05:46:30|5704.82|5666.82|5704.91|5666.91|5705.02|5667.02|5704.81|5666.81|10
1607406400000|2020-12-08 05:46:40|5704.9|5666.9|5705.16|5667.16|5705.16|5667.16|5704.89|5666.89|8
1607406410000|2020-12-08 05:46:50|5705.18|5667.18|5704.57|5666.57|5705.18|5667.18|5704.57|5666.57|8
1607406420000|2020-12-08 05:47:00|5704.59|5666.59|5704.73|5666.73|5704.78|5666.78|5704.55|5666.55|8
1607406430000|2020-12-08 05:47:10|5704.74|5666.74|5704.75|5666.75|5704.98|5666.98|5704.63|5666.63|10
1607406440000|2020-12-08 05:47:20|5704.74|5666.74|5704.9|5666.9|5704.9|5666.9|5704.66|5666.66|10
1607406450000|2020-12-08 05:47:30|5704.89|5666.89|5705.6|5667.6|5705.6|5667.6|5704.89|5666.89|9
1607406460000|2020-12-08 05:47:40|5705.48|5667.48|5705.5|5667.5|5705.63|5667.63|5705.48|5667.48|8
1607406470000|2020-12-08 05:47:50|5705.41|5667.41|5705.34|5667.34|5705.42|5667.42|5705.28|5667.28|9
1607406480000|2020-12-08 05:48:00|5705.36|5667.36|5705.63|5667.63|5705.63|5667.63|5705.33|5667.33|10
1607406490000|2020-12-08 05:48:10|5705.47|5667.47|5705.71|5667.71|5705.71|5667.71|5705.47|5667.47|9
1607406500000|2020-12-08 05:48:20|5705.73|5667.73|5706.14|5668.14|5706.14|5668.14|5705.68|5667.68|10
1607406510000|2020-12-08 05:48:30|5706.16|5668.16|5706.27|5668.27|5706.39|5668.39|5706.13|5668.13|9
1607406520000|2020-12-08 05:48:40|5706.54|5668.54|5706.62|5668.62|5706.62|5668.62|5706.51|5668.51|9
1607406530000|2020-12-08 05:48:50|5706.54|5668.54|5706.77|5668.77|5706.77|5668.77|5706.33|5668.33|9
1607406540000|2020-12-08 05:49:00|5706.85|5668.85|5707.06|5669.06|5707.12|5669.12|5706.85|5668.85|9
1607406550000|2020-12-08 05:49:10|5706.98|5668.98|5707.16|5669.16|5707.16|5669.16|5706.87|5668.87|9
1607406560000|2020-12-08 05:49:20|5706.95|5668.95|5706.5|5668.5|5706.95|5668.95|5706.46|5668.46|9
1607406570000|2020-12-08 05:49:30|5706.47|5668.47|5706.4|5668.4|5706.47|5668.47|5706.36|5668.36|9
1607406580000|2020-12-08 05:49:40|5706.38|5668.38|5705.99|5667.99|5706.49|5668.49|5705.99|5667.99|10
1607406590000|2020-12-08 05:49:50|5706.06|5668.06|5705.97|5667.97|5706.08|5668.08|5705.92|5667.92|9
1607406600000|2020-12-08 05:50:00|5705.96|5667.96|5706.05|5668.05|5706.07|5668.07|5705.96|5667.96|9
1607406610000|2020-12-08 05:50:10|5705.95|5667.95|5706.34|5668.34|5706.35|5668.35|5705.95|5667.95|10
1607406620000|2020-12-08 05:50:20|5706.25|5668.25|5705.82|5667.82|5706.31|5668.31|5705.82|5667.82|8
1607406630000|2020-12-08 05:50:30|5705.51|5667.51|5705.58|5667.58|5705.79|5667.79|5705.51|5667.51|9
1607406640000|2020-12-08 05:50:40|5705.55|5667.55|5705.47|5667.47|5705.55|5667.55|5705.29|5667.29|9
1607406650000|2020-12-08 05:50:50|5705.52|5667.52|5705.06|5667.06|5705.52|5667.52|5705.06|5667.06|9
1607406660000|2020-12-08 05:51:00|5705.05|5667.05|5704.83|5666.83|5705.15|5667.15|5704.83|5666.83|10
1607406670000|2020-12-08 05:51:10|5704.8|5666.8|5704.7|5666.7|5704.82|5666.82|5704.57|5666.57|9
1607406680000|2020-12-08 05:51:20|5704.69|5666.69|5704.27|5666.27|5704.71|5666.71|5704.27|5666.27|10
1607406690000|2020-12-08 05:51:30|5704.26|5666.26|5704.32|5666.32|5704.49|5666.49|5704.26|5666.26|10
1607406700000|2020-12-08 05:51:40|5704.34|5666.34|5704.32|5666.32|5704.39|5666.39|5704.31|5666.31|9
1607406710000|2020-12-08 05:51:50|5704.23|5666.23|5702.44|5664.44|5704.23|5666.23|5702.44|5664.44|10
1607406720000|2020-12-08 05:52:00|5702.34|5664.34|5702|5664|5702.46|5664.46|5702|5664|9
1607406730000|2020-12-08 05:52:10|5701.8|5663.8|5701.63|5663.63|5701.85|5663.85|5701.63|5663.63|10
1607406740000|2020-12-08 05:52:20|5701.5|5663.5|5701.37|5663.37|5701.5|5663.5|5701.36|5663.36|8
1607406750000|2020-12-08 05:52:30|5701.24|5663.24|5701.5|5663.5|5701.5|5663.5|5701.21|5663.21|9
1607406760000|2020-12-08 05:52:40|5701.51|5663.51|5701.52|5663.52|5701.65|5663.65|5701.51|5663.51|8
1607406770000|2020-12-08 05:52:50|5701.5|5663.5|5701.24|5663.24|5701.5|5663.5|5701.24|5663.24|8
1607406780000|2020-12-08 05:53:00|5701.25|5663.25|5701.34|5663.34|5701.44|5663.44|5701.25|5663.25|10
1607406790000|2020-12-08 05:53:10|5701.33|5663.33|5701.64|5663.64|5701.64|5663.64|5701.22|5663.22|10
1607406800000|2020-12-08 05:53:20|5701.57|5663.57|5701.43|5663.43|5701.57|5663.57|5701.43|5663.43|7
1607406810000|2020-12-08 05:53:30|5701.4|5663.4|5701.02|5663.02|5701.4|5663.4|5701.02|5663.02|9
1607406820000|2020-12-08 05:53:40|5701.01|5663.01|5701.39|5663.39|5701.39|5663.39|5701|5663|8
1607406830000|2020-12-08 05:53:50|5701.41|5663.41|5701.39|5663.39|5701.45|5663.45|5701.32|5663.32|7
1607406840000|2020-12-08 05:54:00|5701.62|5663.62|5702.14|5664.14|5702.14|5664.14|5701.62|5663.62|9
1607406850000|2020-12-08 05:54:10|5702.15|5664.15|5702.51|5664.51|5702.51|5664.51|5702.12|5664.12|10
1607406860000|2020-12-08 05:54:20|5702.5|5664.5|5702.38|5664.38|5702.56|5664.56|5702.32|5664.32|6
1607406870000|2020-12-08 05:54:30|5702.33|5664.33|5702.91|5664.91|5702.91|5664.91|5702.33|5664.33|9
1607406880000|2020-12-08 05:54:40|5702.98|5664.98|5703.36|5665.36|5703.38|5665.38|5702.98|5664.98|9
1607406890000|2020-12-08 05:54:50|5703.57|5665.57|5703.63|5665.63|5703.75|5665.75|5703.57|5665.57|9
1607406900000|2020-12-08 05:55:00|5703.71|5665.71|5703.72|5665.72|5703.73|5665.73|5703.58|5665.58|9
1607406910000|2020-12-08 05:55:10|5703.82|5665.82|5703.91|5665.91|5704.01|5666.01|5703.82|5665.82|8
1607406920000|2020-12-08 05:55:20|5703.88|5665.88|5703.89|5665.89|5703.89|5665.89|5703.85|5665.85|8
1607406930000|2020-12-08 05:55:30|5703.87|5665.87|5704.21|5666.21|5704.21|5666.21|5703.82|5665.82|9
1607406940000|2020-12-08 05:55:40|5704.26|5666.26|5704.05|5666.05|5704.28|5666.28|5704.05|5666.05|9
1607406950000|2020-12-08 05:55:50|5704.07|5666.07|5704.32|5666.32|5704.38|5666.38|5704.07|5666.07|9
1607406960000|2020-12-08 05:56:00|5704.36|5666.36|5704.69|5666.69|5704.69|5666.69|5704.36|5666.36|9
1607406970000|2020-12-08 05:56:10|5704.71|5666.71|5705.02|5667.02|5705.02|5667.02|5704.51|5666.51|10
1607406980000|2020-12-08 05:56:20|5705.01|5667.01|5705.78|5667.78|5705.82|5667.82|5705.01|5667.01|9
1607406990000|2020-12-08 05:56:30|5705.79|5667.79|5706.66|5668.66|5706.66|5668.66|5705.79|5667.79|10
1607407000000|2020-12-08 05:56:40|5706.6|5668.6|5706.92|5668.92|5707.04|5669.04|5706.6|5668.6|9
1607407010000|2020-12-08 05:56:50|5706.94|5668.94|5707.1|5669.1|5707.1|5669.1|5706.82|5668.82|9
1607407020000|2020-12-08 05:57:00|5707.17|5669.17|5707.1|5669.1|5707.24|5669.24|5707.1|5669.1|9
1607407030000|2020-12-08 05:57:10|5707.31|5669.31|5707.36|5669.36|5707.43|5669.43|5707.28|5669.28|9
1607407040000|2020-12-08 05:57:20|5707.34|5669.34|5707.01|5669.01|5707.4|5669.4|5707.01|5669.01|9
1607407050000|2020-12-08 05:57:30|5707.05|5669.05|5707.21|5669.21|5707.27|5669.27|5707.05|5669.05|8
1607407060000|2020-12-08 05:57:40|5707.18|5669.18|5707.61|5669.61|5707.61|5669.61|5707.18|5669.18|8
1607407070000|2020-12-08 05:57:50|5707.68|5669.68|5707.8|5669.8|5707.8|5669.8|5707.68|5669.68|9
1607407080000|2020-12-08 05:58:00|5707.81|5669.81|5707.73|5669.73|5707.82|5669.82|5707.59|5669.59|9
1607407090000|2020-12-08 05:58:10|5707.65|5669.65|5707.81|5669.81|5707.81|5669.81|5707.53|5669.53|9
1607407100000|2020-12-08 05:58:20|5707.98|5669.98|5710.34|5672.34|5710.34|5672.34|5707.98|5669.98|10
1607407110000|2020-12-08 05:58:30|5710.38|5672.38|5711.53|5673.53|5711.53|5673.53|5710.38|5672.38|10
1607407120000|2020-12-08 05:58:40|5711.74|5673.74|5714.18|5676.18|5714.18|5676.18|5711.74|5673.74|10
1607407130000|2020-12-08 05:58:50|5714.24|5676.24|5715.39|5677.39|5715.39|5677.39|5714.24|5676.24|10
1607407140000|2020-12-08 05:59:00|5716.44|5678.44|5718.62|5680.62|5718.62|5680.62|5716.44|5678.44|8
1607407150000|2020-12-08 05:59:10|5718.67|5680.67|5719.61|5681.61|5719.61|5681.61|5718.62|5680.62|10
1607407160000|2020-12-08 05:59:20|5719.74|5681.74|5719.9|5681.9|5720|5682|5719.6|5681.6|9
1607407170000|2020-12-08 05:59:30|5720.09|5682.09|5721.58|5683.58|5721.58|5683.58|5720.08|5682.08|10
1607407180000|2020-12-08 05:59:40|5721.77|5683.77|5723.99|5685.99|5723.99|5685.99|5721.77|5683.77|10
1607407190000|2020-12-08 05:59:50|5724.3|5686.3|5727.47|5689.47|5727.47|5689.47|5724.3|5686.3|10
1607407200000|2020-12-08 06:00:00|5727.66|5689.66|5728.98|5690.98|5728.98|5690.98|5727.64|5689.64|10
1607407210000|2020-12-08 06:00:10|5729.05|5691.05|5728.96|5690.96|5729.05|5691.05|5728.77|5690.77|10
1607407220000|2020-12-08 06:00:20|5729|5691|5727.17|5689.17|5729|5691|5727.17|5689.17|10
1607407230000|2020-12-08 06:00:30|5726.56|5688.56|5724.95|5686.95|5726.56|5688.56|5724.95|5686.95|10
1607407240000|2020-12-08 06:00:40|5724.87|5686.87|5725.07|5687.07|5725.07|5687.07|5724.61|5686.61|10
1607407250000|2020-12-08 06:00:50|5725.25|5687.25|5724.9|5686.9|5725.71|5687.71|5724.86|5686.86|10
1607407260000|2020-12-08 06:01:00|5725.19|5687.19|5725.57|5687.57|5725.86|5687.86|5725.18|5687.18|10
1607407270000|2020-12-08 06:01:10|5725.32|5687.32|5726.09|5688.09|5726.23|5688.23|5725.29|5687.29|10
1607407280000|2020-12-08 06:01:20|5726.03|5688.03|5725.49|5687.49|5726.03|5688.03|5725.29|5687.29|10
1607407290000|2020-12-08 06:01:30|5725.55|5687.55|5724.82|5686.82|5725.62|5687.62|5724.82|5686.82|10
1607407300000|2020-12-08 06:01:40|5725.02|5687.02|5724.63|5686.63|5725.11|5687.11|5724.63|5686.63|10
1607407310000|2020-12-08 06:01:50|5724.7|5686.7|5724.37|5686.37|5724.7|5686.7|5724.29|5686.29|9
1607407320000|2020-12-08 06:02:00|5724.35|5686.35|5724.12|5686.12|5724.41|5686.41|5724.08|5686.08|10
1607407330000|2020-12-08 06:02:10|5724.13|5686.13|5724.55|5686.55|5724.55|5686.55|5724.13|5686.13|9
1607407340000|2020-12-08 06:02:20|5724.77|5686.77|5724.57|5686.57|5725.13|5687.13|5724.57|5686.57|10
1607407350000|2020-12-08 06:02:30|5724.56|5686.56|5723.28|5685.28|5724.56|5686.56|5723.28|5685.28|10
1607407360000|2020-12-08 06:02:40|5723.23|5685.23|5722.94|5684.94|5723.3|5685.3|5722.78|5684.78|10
1607407370000|2020-12-08 06:02:50|5722.99|5684.99|5722.93|5684.93|5723.15|5685.15|5722.93|5684.93|7
1607407380000|2020-12-08 06:03:00|5722.88|5684.88|5721.25|5683.25|5722.88|5684.88|5721.25|5683.25|10
1607407390000|2020-12-08 06:03:10|5720.96|5682.96|5720.67|5682.67|5721|5683|5720.59|5682.59|10
1607407400000|2020-12-08 06:03:20|5720.9|5682.9|5721.76|5683.76|5721.76|5683.76|5720.9|5682.9|10
1607407410000|2020-12-08 06:03:30|5721.77|5683.77|5721.83|5683.83|5721.91|5683.91|5721.64|5683.64|9
1607407420000|2020-12-08 06:03:40|5721.87|5683.87|5722.91|5684.91|5722.91|5684.91|5721.87|5683.87|10
1607407430000|2020-12-08 06:03:50|5722.9|5684.9|5723.9|5685.9|5723.9|5685.9|5722.9|5684.9|10
1607407440000|2020-12-08 06:04:00|5723.97|5685.97|5724.94|5686.94|5724.94|5686.94|5723.97|5685.97|10
1607407450000|2020-12-08 06:04:10|5725.03|5687.03|5724.41|5686.41|5725.03|5687.03|5724.41|5686.41|10
1607407460000|2020-12-08 06:04:20|5724.46|5686.46|5724.39|5686.39|5724.52|5686.52|5724.39|5686.39|9
1607407470000|2020-12-08 06:04:30|5724.34|5686.34|5723.88|5685.88|5724.34|5686.34|5723.8|5685.8|10
1607407480000|2020-12-08 06:04:40|5723.95|5685.95|5723.96|5685.96|5723.97|5685.97|5723.86|5685.86|10
1607407490000|2020-12-08 06:04:50|5723.94|5685.94|5723.59|5685.59|5723.96|5685.96|5723.59|5685.59|10
1607407500000|2020-12-08 06:05:00|5723.57|5685.57|5723.51|5685.51|5723.67|5685.67|5723.51|5685.51|8
1607407510000|2020-12-08 06:05:10|5723.58|5685.58|5723.54|5685.54|5723.61|5685.61|5723.48|5685.48|10
1607407520000|2020-12-08 06:05:20|5723.56|5685.56|5723.67|5685.67|5723.67|5685.67|5723.5|5685.5|9
1607407530000|2020-12-08 06:05:30|5723.64|5685.64|5723.22|5685.22|5723.64|5685.64|5723.22|5685.22|9
1607407540000|2020-12-08 06:05:40|5723.09|5685.09|5722.77|5684.77|5723.09|5685.09|5722.77|5684.77|8
1607407550000|2020-12-08 06:05:50|5722.74|5684.74|5721.93|5683.93|5722.74|5684.74|5721.79|5683.79|10
1607407560000|2020-12-08 06:06:00|5721.82|5683.82|5722.27|5684.27|5722.44|5684.44|5721.82|5683.82|10
1607407570000|2020-12-08 06:06:10|5722.25|5684.25|5722.79|5684.79|5722.79|5684.79|5722.24|5684.24|10
1607407580000|2020-12-08 06:06:20|5722.86|5684.86|5723.45|5685.45|5723.45|5685.45|5722.82|5684.82|10
1607407590000|2020-12-08 06:06:30|5723.47|5685.47|5723.2|5685.2|5723.57|5685.57|5723.16|5685.16|10
1607407600000|2020-12-08 06:06:40|5723.1|5685.1|5722.97|5684.97|5723.14|5685.14|5722.81|5684.81|10
1607407610000|2020-12-08 06:06:50|5722.93|5684.93|5722.62|5684.62|5722.93|5684.93|5722.62|5684.62|10
1607407620000|2020-12-08 06:07:00|5722.81|5684.81|5722.69|5684.69|5722.98|5684.98|5722.69|5684.69|10
1607407630000|2020-12-08 06:07:10|5722.76|5684.76|5722.67|5684.67|5722.83|5684.83|5722.61|5684.61|10
1607407640000|2020-12-08 06:07:20|5722.6|5684.6|5722.68|5684.68|5722.72|5684.72|5722.55|5684.55|7
1607407650000|2020-12-08 06:07:30|5722.62|5684.62|5722.79|5684.79|5722.87|5684.87|5722.44|5684.44|9
1607407660000|2020-12-08 06:07:40|5722.71|5684.71|5722.08|5684.08|5722.72|5684.72|5722.08|5684.08|10
1607407670000|2020-12-08 06:07:50|5722.14|5684.14|5721.81|5683.81|5722.14|5684.14|5721.81|5683.81|10
1607407680000|2020-12-08 06:08:00|5721.82|5683.82|5721.51|5683.51|5721.83|5683.83|5721.51|5683.51|8
1607407690000|2020-12-08 06:08:10|5721.2|5683.2|5719.4|5681.4|5721.2|5683.2|5719.4|5681.4|10
1607407700000|2020-12-08 06:08:20|5719.25|5681.25|5718.64|5680.64|5719.25|5681.25|5718.64|5680.64|10
1607407710000|2020-12-08 06:08:30|5718.59|5680.59|5717.77|5679.77|5718.59|5680.59|5717.77|5679.77|10
1607407720000|2020-12-08 06:08:40|5717.75|5679.75|5717.31|5679.31|5717.75|5679.75|5717.31|5679.31|9
1607407730000|2020-12-08 06:08:50|5717.29|5679.29|5715.95|5677.95|5717.29|5679.29|5715.95|5677.95|10
1607407740000|2020-12-08 06:09:00|5715.88|5677.88|5716.01|5678.01|5716.04|5678.04|5715.73|5677.73|8
1607407750000|2020-12-08 06:09:10|5716.16|5678.16|5715.89|5677.89|5716.26|5678.26|5715.89|5677.89|9
1607407760000|2020-12-08 06:09:20|5715.78|5677.78|5716.11|5678.11|5716.11|5678.11|5715.74|5677.74|10
1607407770000|2020-12-08 06:09:30|5716.12|5678.12|5716.18|5678.18|5716.38|5678.38|5716.12|5678.12|9
1607407780000|2020-12-08 06:09:40|5716.19|5678.19|5716.1|5678.1|5716.27|5678.27|5716.04|5678.04|10
1607407790000|2020-12-08 06:09:50|5716.12|5678.12|5715.8|5677.8|5716.21|5678.21|5715.8|5677.8|9
1607407800000|2020-12-08 06:10:00|5715.7|5677.7|5715.26|5677.26|5715.73|5677.73|5715.26|5677.26|9
1607407810000|2020-12-08 06:10:10|5715.22|5677.22|5715.38|5677.38|5715.38|5677.38|5715.01|5677.01|9
1607407820000|2020-12-08 06:10:20|5715.45|5677.45|5716.68|5678.68|5716.68|5678.68|5715.45|5677.45|9
1607407830000|2020-12-08 06:10:30|5716.81|5678.81|5716.99|5678.99|5717.06|5679.06|5716.81|5678.81|9
1607407840000|2020-12-08 06:10:40|5717.16|5679.16|5717.87|5679.87|5717.87|5679.87|5717.15|5679.15|8
1607407850000|2020-12-08 06:10:50|5718.17|5680.17|5718.4|5680.4|5718.4|5680.4|5717.87|5679.87|10
1607407860000|2020-12-08 06:11:00|5718.51|5680.51|5718.49|5680.49|5718.65|5680.65|5718.23|5680.23|10
1607407870000|2020-12-08 06:11:10|5718.51|5680.51|5718.48|5680.48|5718.62|5680.62|5718.31|5680.31|9
1607407880000|2020-12-08 06:11:20|5718.57|5680.57|5718.51|5680.51|5718.71|5680.71|5718.51|5680.51|8
1607407890000|2020-12-08 06:11:30|5718.55|5680.55|5718.59|5680.59|5718.75|5680.75|5718.55|5680.55|10
1607407900000|2020-12-08 06:11:40|5718.66|5680.66|5718.28|5680.28|5718.68|5680.68|5718.28|5680.28|10
1607407910000|2020-12-08 06:11:50|5718.25|5680.25|5717.96|5679.96|5718.25|5680.25|5717.92|5679.92|8
1607407920000|2020-12-08 06:12:00|5717.84|5679.84|5717.74|5679.74|5717.98|5679.98|5717.74|5679.74|9
1607407930000|2020-12-08 06:12:10|5717.79|5679.79|5717.5|5679.5|5717.91|5679.91|5717.43|5679.43|10
1607407940000|2020-12-08 06:12:20|5717.51|5679.51|5717.28|5679.28|5717.55|5679.55|5717.27|5679.27|9
1607407950000|2020-12-08 06:12:30|5717.26|5679.26|5717.06|5679.06|5717.3|5679.3|5717|5679|9
1607407960000|2020-12-08 06:12:40|5717|5679|5716.73|5678.73|5717.07|5679.07|5716.73|5678.73|9
1607407970000|2020-12-08 06:12:50|5716.67|5678.67|5716.31|5678.31|5716.69|5678.69|5716.31|5678.31|8
1607407980000|2020-12-08 06:13:00|5716.28|5678.28|5716.61|5678.61|5716.61|5678.61|5716.25|5678.25|8
1607407990000|2020-12-08 06:13:10|5716.55|5678.55|5716.02|5678.02|5716.55|5678.55|5715.82|5677.82|10
1607408000000|2020-12-08 06:13:20|5716.17|5678.17|5716.49|5678.49|5716.49|5678.49|5716.03|5678.03|10
1607408010000|2020-12-08 06:13:30|5716.43|5678.43|5716.5|5678.5|5716.55|5678.55|5716.34|5678.34|10
1607408020000|2020-12-08 06:13:40|5716.47|5678.47|5716.03|5678.03|5716.47|5678.47|5716.03|5678.03|10
1607408030000|2020-12-08 06:13:50|5715.95|5677.95|5715.32|5677.32|5715.95|5677.95|5715.32|5677.32|8
1607408040000|2020-12-08 06:14:00|5715.33|5677.33|5715.43|5677.43|5715.64|5677.64|5715.33|5677.33|9
1607408050000|2020-12-08 06:14:10|5715.48|5677.48|5715.27|5677.27|5715.48|5677.48|5715.26|5677.26|10
1607408060000|2020-12-08 06:14:20|5715.37|5677.37|5715.43|5677.43|5715.45|5677.45|5715.35|5677.35|9
1607408070000|2020-12-08 06:14:30|5715.46|5677.46|5715.58|5677.58|5715.58|5677.58|5715.23|5677.23|7
1607408080000|2020-12-08 06:14:40|5715.63|5677.63|5715.41|5677.41|5715.65|5677.65|5715.33|5677.33|10
1607408090000|2020-12-08 06:14:50|5715.38|5677.38|5715.16|5677.16|5715.54|5677.54|5715.05|5677.05|10
1607408100000|2020-12-08 06:15:00|5715.11|5677.11|5714.38|5676.38|5715.18|5677.18|5714.38|5676.38|10
1607408110000|2020-12-08 06:15:10|5713.98|5675.98|5711.95|5673.95|5713.98|5675.98|5711.95|5673.95|10
1607408120000|2020-12-08 06:15:20|5712|5674|5710.94|5672.94|5712|5674|5710.94|5672.94|10
1607408130000|2020-12-08 06:15:30|5710.73|5672.73|5707.14|5669.14|5710.73|5672.73|5707.14|5669.14|10
1607408140000|2020-12-08 06:15:40|5706.68|5668.68|5702.73|5664.73|5706.68|5668.68|5702.73|5664.73|10
1607408150000|2020-12-08 06:15:50|5702.79|5664.79|5695.68|5657.68|5702.79|5664.79|5695.5|5657.5|10
1607408160000|2020-12-08 06:16:00|5695.47|5657.47|5694.48|5656.48|5695.61|5657.61|5694.29|5656.29|10
1607408170000|2020-12-08 06:16:10|5694.46|5656.46|5693.85|5655.85|5694.46|5656.46|5693.71|5655.71|8
1607408180000|2020-12-08 06:16:20|5693.84|5655.84|5693.78|5655.78|5693.92|5655.92|5693.66|5655.66|10
1607408190000|2020-12-08 06:16:30|5693.84|5655.84|5688.78|5650.78|5693.84|5655.84|5688|5650|10
1607408200000|2020-12-08 06:16:40|5688.49|5650.49|5683.97|5645.97|5688.49|5650.49|5683.97|5645.97|10
1607408210000|2020-12-08 06:16:50|5683.39|5645.39|5680.23|5642.23|5683.39|5645.39|5679.9|5641.9|10
1607408220000|2020-12-08 06:17:00|5680.42|5642.42|5683.15|5645.15|5683.23|5645.23|5680.42|5642.42|10
1607408230000|2020-12-08 06:17:10|5683.71|5645.71|5683.64|5645.64|5683.79|5645.79|5683.35|5645.35|10
1607408240000|2020-12-08 06:17:20|5683.86|5645.86|5682.67|5644.67|5684.17|5646.17|5682.67|5644.67|10
1607408250000|2020-12-08 06:17:30|5682.45|5644.45|5682.81|5644.81|5683.06|5645.06|5682.45|5644.45|9
1607408260000|2020-12-08 06:17:40|5682.85|5644.85|5681.93|5643.93|5682.85|5644.85|5681.93|5643.93|9
1607408270000|2020-12-08 06:17:50|5681.55|5643.55|5680.39|5642.39|5681.55|5643.55|5680.39|5642.39|10
1607408280000|2020-12-08 06:18:00|5680.34|5642.34|5680.39|5642.39|5680.39|5642.39|5679.89|5641.89|10
1607408290000|2020-12-08 06:18:10|5680.32|5642.32|5680.46|5642.46|5680.46|5642.46|5680.11|5642.11|10
1607408300000|2020-12-08 06:18:20|5680.48|5642.48|5680.3|5642.3|5680.62|5642.62|5680.2|5642.2|10
1607408310000|2020-12-08 06:18:30|5679.97|5641.97|5678.06|5640.06|5680.09|5642.09|5678|5640|10
1607408320000|2020-12-08 06:18:40|5678.26|5640.26|5680.91|5642.91|5680.91|5642.91|5678.24|5640.24|10
1607408330000|2020-12-08 06:18:50|5681.35|5643.35|5682.65|5644.65|5682.68|5644.68|5681.35|5643.35|10
1607408340000|2020-12-08 06:19:00|5682.77|5644.77|5681.83|5643.83|5682.85|5644.85|5681.83|5643.83|10
1607408350000|2020-12-08 06:19:10|5681.8|5643.8|5679.95|5641.95|5681.8|5643.8|5679.95|5641.95|10
1607408360000|2020-12-08 06:19:20|5680.42|5642.42|5678.47|5640.47|5680.8|5642.8|5678.47|5640.47|10
1607408370000|2020-12-08 06:19:30|5678.57|5640.57|5678.68|5640.68|5678.8|5640.8|5678.46|5640.46|10
1607408380000|2020-12-08 06:19:40|5678.83|5640.83|5679.07|5641.07|5679.2|5641.2|5678.74|5640.74|10
1607408390000|2020-12-08 06:19:50|5679.03|5641.03|5678.97|5640.97|5679.17|5641.17|5678.83|5640.83|10
1607408400000|2020-12-08 06:20:00|5679.12|5641.12|5680.32|5642.32|5680.32|5642.32|5679.12|5641.12|10
1607408410000|2020-12-08 06:20:10|5680.71|5642.71|5681.65|5643.65|5681.65|5643.65|5680.49|5642.49|10
1607408420000|2020-12-08 06:20:20|5681.67|5643.67|5682.08|5644.08|5682.08|5644.08|5681.67|5643.67|10
1607408430000|2020-12-08 06:20:30|5682.09|5644.09|5682.23|5644.23|5682.53|5644.53|5682.09|5644.09|10
1607408440000|2020-12-08 06:20:40|5682.04|5644.04|5682.35|5644.35|5682.45|5644.45|5682.04|5644.04|10
1607408450000|2020-12-08 06:20:50|5682.3|5644.3|5682.18|5644.18|5682.33|5644.33|5682.13|5644.13|9
1607408460000|2020-12-08 06:21:00|5682.54|5644.54|5682.91|5644.91|5682.95|5644.95|5682.54|5644.54|10
1607408470000|2020-12-08 06:21:10|5683.06|5645.06|5683.14|5645.14|5683.16|5645.16|5682.99|5644.99|10
1607408480000|2020-12-08 06:21:20|5683.09|5645.09|5684.34|5646.34|5684.34|5646.34|5683.09|5645.09|10
1607408490000|2020-12-08 06:21:30|5684.39|5646.39|5685.34|5647.34|5685.34|5647.34|5684.39|5646.39|9
1607408500000|2020-12-08 06:21:40|5685.39|5647.39|5685.69|5647.69|5685.78|5647.78|5685.39|5647.39|10
1607408510000|2020-12-08 06:21:50|5685.77|5647.77|5685.84|5647.84|5685.95|5647.95|5685.72|5647.72|9
1607408520000|2020-12-08 06:22:00|5685.8|5647.8|5687.25|5649.25|5687.25|5649.25|5685.62|5647.62|10
1607408530000|2020-12-08 06:22:10|5687.93|5649.93|5690.11|5652.11|5690.11|5652.11|5687.93|5649.93|10
1607408540000|2020-12-08 06:22:20|5690.3|5652.3|5691.76|5653.76|5691.76|5653.76|5690.3|5652.3|10
1607408550000|2020-12-08 06:22:30|5691.75|5653.75|5690.97|5652.97|5691.75|5653.75|5690.88|5652.88|9
1607408560000|2020-12-08 06:22:40|5690.89|5652.89|5690.29|5652.29|5690.89|5652.89|5690.29|5652.29|9
1607408570000|2020-12-08 06:22:50|5690.47|5652.47|5690.49|5652.49|5690.54|5652.54|5690.42|5652.42|10
1607408580000|2020-12-08 06:23:00|5690.46|5652.46|5691.2|5653.2|5691.2|5653.2|5690.46|5652.46|9
1607408590000|2020-12-08 06:23:10|5691.32|5653.32|5691.58|5653.58|5691.87|5653.87|5691.3|5653.3|10
1607408600000|2020-12-08 06:23:20|5691.53|5653.53|5691.23|5653.23|5691.56|5653.56|5691.23|5653.23|8
1607408610000|2020-12-08 06:23:30|5691.11|5653.11|5690.35|5652.35|5691.11|5653.11|5690.32|5652.32|9
1607408620000|2020-12-08 06:23:40|5690.36|5652.36|5690.44|5652.44|5690.44|5652.44|5690.34|5652.34|9
1607408630000|2020-12-08 06:23:50|5690.58|5652.58|5690.97|5652.97|5690.99|5652.99|5690.57|5652.57|9
1607408640000|2020-12-08 06:24:00|5691.35|5653.35|5691.29|5653.29|5691.41|5653.41|5691.12|5653.12|10
1607408650000|2020-12-08 06:24:10|5691.18|5653.18|5691.06|5653.06|5691.22|5653.22|5691.04|5653.04|9
1607408660000|2020-12-08 06:24:20|5691.02|5653.02|5690.69|5652.69|5691.03|5653.03|5690.6|5652.6|9
1607408670000|2020-12-08 06:24:30|5690.73|5652.73|5690.56|5652.56|5690.73|5652.73|5690.49|5652.49|10
1607408680000|2020-12-08 06:24:40|5690.58|5652.58|5690.69|5652.69|5690.98|5652.98|5690.53|5652.53|9
1607408690000|2020-12-08 06:24:50|5690.58|5652.58|5691.13|5653.13|5691.23|5653.23|5690.58|5652.58|10
1607408700000|2020-12-08 06:25:00|5691.1|5653.1|5690.82|5652.82|5691.2|5653.2|5690.82|5652.82|10
1607408710000|2020-12-08 06:25:10|5690.85|5652.85|5690.43|5652.43|5691.08|5653.08|5690.43|5652.43|10
1607408720000|2020-12-08 06:25:20|5690.33|5652.33|5690.22|5652.22|5690.33|5652.33|5689.95|5651.95|10
1607408730000|2020-12-08 06:25:30|5690.28|5652.28|5689.93|5651.93|5690.34|5652.34|5689.93|5651.93|9
1607408740000|2020-12-08 06:25:40|5690.09|5652.09|5689.85|5651.85|5690.13|5652.13|5689.85|5651.85|9
1607408750000|2020-12-08 06:25:50|5689.64|5651.64|5689.75|5651.75|5689.85|5651.85|5689.57|5651.57|9
1607408760000|2020-12-08 06:26:00|5689.84|5651.84|5690.09|5652.09|5690.09|5652.09|5689.84|5651.84|8
1607408770000|2020-12-08 06:26:10|5690.02|5652.02|5689.74|5651.74|5690.11|5652.11|5689.74|5651.74|10
1607408780000|2020-12-08 06:26:20|5689.65|5651.65|5689.99|5651.99|5690.31|5652.31|5689.65|5651.65|10
1607408790000|2020-12-08 06:26:30|5689.85|5651.85|5689.76|5651.76|5689.86|5651.86|5689.67|5651.67|10
1607408800000|2020-12-08 06:26:40|5689.59|5651.59|5688.52|5650.52|5689.61|5651.61|5688.52|5650.52|10
1607408810000|2020-12-08 06:26:50|5688.33|5650.33|5688.76|5650.76|5688.76|5650.76|5688.22|5650.22|9
1607408820000|2020-12-08 06:27:00|5688.59|5650.59|5689.77|5651.77|5689.77|5651.77|5688.52|5650.52|10
1607408830000|2020-12-08 06:27:10|5690.1|5652.1|5690.93|5652.93|5690.93|5652.93|5690.1|5652.1|10
1607408840000|2020-12-08 06:27:20|5691.04|5653.04|5691.6|5653.6|5691.63|5653.63|5691.04|5653.04|10
1607408850000|2020-12-08 06:27:30|5691.34|5653.34|5691.07|5653.07|5691.34|5653.34|5690.92|5652.92|9
1607408860000|2020-12-08 06:27:40|5691.09|5653.09|5690.89|5652.89|5691.09|5653.09|5690.64|5652.64|10
1607408870000|2020-12-08 06:27:50|5690.91|5652.91|5691.24|5653.24|5691.27|5653.27|5690.86|5652.86|7
1607408880000|2020-12-08 06:28:00|5691.19|5653.19|5691.23|5653.23|5691.23|5653.23|5691.14|5653.14|10
1607408890000|2020-12-08 06:28:10|5691.33|5653.33|5691.92|5653.92|5691.92|5653.92|5691.33|5653.33|9
1607408900000|2020-12-08 06:28:20|5691.83|5653.83|5691.52|5653.52|5691.98|5653.98|5691.51|5653.51|10
1607408910000|2020-12-08 06:28:30|5691.53|5653.53|5691.5|5653.5|5691.58|5653.58|5691.5|5653.5|6
1607408920000|2020-12-08 06:28:40|5691.51|5653.51|5691.53|5653.53|5691.58|5653.58|5691.5|5653.5|9
1607408930000|2020-12-08 06:28:50|5691.51|5653.51|5691.34|5653.34|5691.51|5653.51|5691.34|5653.34|8
1607408940000|2020-12-08 06:29:00|5691.33|5653.33|5691.54|5653.54|5691.54|5653.54|5691.33|5653.33|8
1607408950000|2020-12-08 06:29:10|5691.58|5653.58|5691.54|5653.54|5691.79|5653.79|5691.54|5653.54|10
1607408960000|2020-12-08 06:29:20|5691.56|5653.56|5690.5|5652.5|5691.56|5653.56|5690.35|5652.35|10
1607408970000|2020-12-08 06:29:30|5690.43|5652.43|5689.73|5651.73|5690.44|5652.44|5689.73|5651.73|9
1607408980000|2020-12-08 06:29:40|5689.7|5651.7|5689.49|5651.49|5689.76|5651.76|5689.49|5651.49|8
1607408990000|2020-12-08 06:29:50|5689.51|5651.51|5689.27|5651.27|5689.51|5651.51|5689.26|5651.26|7
1607409000000|2020-12-08 06:30:00|5689.24|5651.24|5689.11|5651.11|5689.31|5651.31|5689.11|5651.11|9
1607409010000|2020-12-08 06:30:10|5689.18|5651.18|5689.29|5651.29|5689.29|5651.29|5689.13|5651.13|9
1607409020000|2020-12-08 06:30:20|5689.3|5651.3|5689.92|5651.92|5689.92|5651.92|5689.3|5651.3|10
1607409030000|2020-12-08 06:30:30|5690|5652|5690.42|5652.42|5690.61|5652.61|5690|5652|10
1607409040000|2020-12-08 06:30:40|5690.53|5652.53|5690.58|5652.58|5690.66|5652.66|5690.46|5652.46|9
1607409050000|2020-12-08 06:30:50|5690.68|5652.68|5691.13|5653.13|5691.13|5653.13|5690.63|5652.63|8
1607409060000|2020-12-08 06:31:00|5691.06|5653.06|5691.01|5653.01|5691.15|5653.15|5691.01|5653.01|9
1607409070000|2020-12-08 06:31:10|5690.98|5652.98|5691.1|5653.1|5691.16|5653.16|5690.98|5652.98|9
1607409080000|2020-12-08 06:31:20|5691.06|5653.06|5690.74|5652.74|5691.06|5653.06|5690.7|5652.7|9
1607409090000|2020-12-08 06:31:30|5690.7|5652.7|5689.95|5651.95|5690.7|5652.7|5689.95|5651.95|10
1607409100000|2020-12-08 06:31:40|5689.77|5651.77|5690.03|5652.03|5690.16|5652.16|5689.53|5651.53|10
1607409110000|2020-12-08 06:31:50|5689.92|5651.92|5690.17|5652.17|5690.18|5652.18|5689.92|5651.92|9
1607409120000|2020-12-08 06:32:00|5690.21|5652.21|5690.96|5652.96|5690.96|5652.96|5690.12|5652.12|9
1607409130000|2020-12-08 06:32:10|5691.08|5653.08|5691.56|5653.56|5691.76|5653.76|5691.08|5653.08|10
1607409140000|2020-12-08 06:32:20|5691.59|5653.59|5691.66|5653.66|5691.69|5653.69|5691.55|5653.55|9
1607409150000|2020-12-08 06:32:30|5691.64|5653.64|5691.88|5653.88|5691.88|5653.88|5691.62|5653.62|8
1607409160000|2020-12-08 06:32:40|5692.02|5654.02|5692.37|5654.37|5692.48|5654.48|5691.98|5653.98|9
1607409170000|2020-12-08 06:32:50|5692.39|5654.39|5692.58|5654.58|5692.58|5654.58|5692.39|5654.39|8
1607409180000|2020-12-08 06:33:00|5692.49|5654.49|5692.33|5654.33|5692.49|5654.49|5692.29|5654.29|10
1607409190000|2020-12-08 06:33:10|5692.29|5654.29|5692.09|5654.09|5692.41|5654.41|5692.09|5654.09|9
1607409200000|2020-12-08 06:33:20|5692.01|5654.01|5691.66|5653.66|5692.03|5654.03|5691.64|5653.64|9
1607409210000|2020-12-08 06:33:30|5691.7|5653.7|5691.89|5653.89|5691.89|5653.89|5691.7|5653.7|6
1607409220000|2020-12-08 06:33:40|5691.91|5653.91|5691.77|5653.77|5691.97|5653.97|5691.74|5653.74|7
1607409230000|2020-12-08 06:33:50|5691.72|5653.72|5692.02|5654.02|5692.02|5654.02|5691.72|5653.72|9
1607409240000|2020-12-08 06:34:00|5692.11|5654.11|5692.55|5654.55|5692.56|5654.56|5692.11|5654.11|9
1607409250000|2020-12-08 06:34:10|5692.58|5654.58|5692.27|5654.27|5692.58|5654.58|5692.26|5654.26|10
1607409260000|2020-12-08 06:34:20|5692.26|5654.26|5692.41|5654.41|5692.41|5654.41|5692.12|5654.12|9
1607409270000|2020-12-08 06:34:30|5692.37|5654.37|5692.56|5654.56|5692.56|5654.56|5692.33|5654.33|9
1607409280000|2020-12-08 06:34:40|5692.57|5654.57|5692.47|5654.47|5692.58|5654.58|5692.45|5654.45|8
1607409290000|2020-12-08 06:34:50|5692.48|5654.48|5692.66|5654.66|5692.77|5654.77|5692.48|5654.48|8
1607409300000|2020-12-08 06:35:00|5692.6|5654.6|5692.65|5654.65|5692.66|5654.66|5692.54|5654.54|9
1607409310000|2020-12-08 06:35:10|5692.59|5654.59|5693.04|5655.04|5693.04|5655.04|5692.34|5654.34|10
1607409320000|2020-12-08 06:35:20|5693.21|5655.21|5694.61|5656.61|5694.61|5656.61|5693.21|5655.21|9
1607409330000|2020-12-08 06:35:30|5694.84|5656.84|5695.87|5657.87|5695.87|5657.87|5694.84|5656.84|9
1607409340000|2020-12-08 06:35:40|5695.82|5657.82|5696.26|5658.26|5696.26|5658.26|5695.82|5657.82|9
1607409350000|2020-12-08 06:35:50|5696.34|5658.34|5696.76|5658.76|5696.76|5658.76|5696.25|5658.25|7
1607409360000|2020-12-08 06:36:00|5696.77|5658.77|5696.62|5658.62|5696.85|5658.85|5696.62|5658.62|9
1607409370000|2020-12-08 06:36:10|5696.64|5658.64|5697.06|5659.06|5697.19|5659.19|5696.64|5658.64|9
1607409380000|2020-12-08 06:36:20|5697.19|5659.19|5697.31|5659.31|5697.31|5659.31|5697.13|5659.13|7
1607409390000|2020-12-08 06:36:30|5697.22|5659.22|5696.49|5658.49|5697.22|5659.22|5696.49|5658.49|10
1607409400000|2020-12-08 06:36:40|5696.51|5658.51|5696.2|5658.2|5696.51|5658.51|5696.2|5658.2|8
1607409410000|2020-12-08 06:36:50|5696.13|5658.13|5695.91|5657.91|5696.18|5658.18|5695.91|5657.91|10
1607409420000|2020-12-08 06:37:00|5695.89|5657.89|5695.95|5657.95|5695.95|5657.95|5695.7|5657.7|10
1607409430000|2020-12-08 06:37:10|5695.97|5657.97|5696.4|5658.4|5696.4|5658.4|5695.97|5657.97|10
1607409440000|2020-12-08 06:37:20|5696.34|5658.34|5696.69|5658.69|5696.77|5658.77|5696.3|5658.3|10
1607409450000|2020-12-08 06:37:30|5696.65|5658.65|5696.51|5658.51|5696.68|5658.68|5696.42|5658.42|8
1607409460000|2020-12-08 06:37:40|5696.63|5658.63|5696.6|5658.6|5696.78|5658.78|5696.47|5658.47|9
1607409470000|2020-12-08 06:37:50|5696.51|5658.51|5696.36|5658.36|5696.51|5658.51|5696.36|5658.36|10
1607409480000|2020-12-08 06:38:00|5696.28|5658.28|5696.35|5658.35|5696.39|5658.39|5696.28|5658.28|9
1607409490000|2020-12-08 06:38:10|5696.32|5658.32|5696.47|5658.47|5696.47|5658.47|5696.22|5658.22|9
1607409500000|2020-12-08 06:38:20|5696.48|5658.48|5696.74|5658.74|5696.8|5658.8|5696.48|5658.48|10
1607409510000|2020-12-08 06:38:30|5696.78|5658.78|5697|5659|5697.02|5659.02|5696.69|5658.69|10
1607409520000|2020-12-08 06:38:40|5696.95|5658.95|5697.03|5659.03|5697.05|5659.05|5696.93|5658.93|8
1607409530000|2020-12-08 06:38:50|5697.02|5659.02|5697.02|5659.02|5697.03|5659.03|5696.91|5658.91|8
1607409540000|2020-12-08 06:39:00|5696.97|5658.97|5697.18|5659.18|5697.18|5659.18|5696.97|5658.97|9
1607409550000|2020-12-08 06:39:10|5697.28|5659.28|5697.36|5659.36|5697.38|5659.38|5697.21|5659.21|10
1607409560000|2020-12-08 06:39:20|5697.37|5659.37|5697.14|5659.14|5697.37|5659.37|5697.09|5659.09|10
1607409570000|2020-12-08 06:39:30|5697.1|5659.1|5697.16|5659.16|5697.16|5659.16|5697.02|5659.02|10
1607409580000|2020-12-08 06:39:40|5697.12|5659.12|5697.18|5659.18|5697.18|5659.18|5697.11|5659.11|9
1607409590000|2020-12-08 06:39:50|5697.14|5659.14|5697.17|5659.17|5697.21|5659.21|5697.11|5659.11|9
1607409600000|2020-12-08 06:40:00|5697.15|5659.15|5697.51|5659.51|5697.51|5659.51|5697.15|5659.15|9
1607409610000|2020-12-08 06:40:10|5697.46|5659.46|5697.38|5659.38|5697.46|5659.46|5697.36|5659.36|8
1607409620000|2020-12-08 06:40:20|5697.37|5659.37|5697.72|5659.72|5697.76|5659.76|5697.37|5659.37|9
1607409630000|2020-12-08 06:40:30|5697.83|5659.83|5697.61|5659.61|5697.83|5659.83|5697.4|5659.4|10
1607409640000|2020-12-08 06:40:40|5697.57|5659.57|5697.6|5659.6|5697.6|5659.6|5697.41|5659.41|8
1607409650000|2020-12-08 06:40:50|5697.52|5659.52|5697.53|5659.53|5697.53|5659.53|5697.16|5659.16|10
1607409660000|2020-12-08 06:41:00|5697.6|5659.6|5697.75|5659.75|5697.75|5659.75|5697.52|5659.52|10
1607409670000|2020-12-08 06:41:10|5697.67|5659.67|5697.57|5659.57|5697.67|5659.67|5697.52|5659.52|9
1607409680000|2020-12-08 06:41:20|5697.58|5659.58|5697.37|5659.37|5697.6|5659.6|5697.33|5659.33|10
1607409690000|2020-12-08 06:41:30|5697.4|5659.4|5697.3|5659.3|5697.4|5659.4|5697.19|5659.19|10
1607409700000|2020-12-08 06:41:40|5697.31|5659.31|5697.35|5659.35|5697.39|5659.39|5697.31|5659.31|7
1607409710000|2020-12-08 06:41:50|5697.21|5659.21|5697.69|5659.69|5697.71|5659.71|5697.21|5659.21|9
1607409720000|2020-12-08 06:42:00|5697.95|5659.95|5698.32|5660.32|5698.43|5660.43|5697.95|5659.95|10
1607409730000|2020-12-08 06:42:10|5698.11|5660.11|5697.83|5659.83|5698.16|5660.16|5697.83|5659.83|9
1607409740000|2020-12-08 06:42:20|5697.82|5659.82|5697.82|5659.82|5697.87|5659.87|5697.75|5659.75|7
1607409750000|2020-12-08 06:42:30|5697.83|5659.83|5697.73|5659.73|5697.87|5659.87|5697.73|5659.73|10
1607409760000|2020-12-08 06:42:40|5697.74|5659.74|5697.68|5659.68|5697.75|5659.75|5697.68|5659.68|7
1607409770000|2020-12-08 06:42:50|5697.63|5659.63|5697.74|5659.74|5697.82|5659.82|5697.63|5659.63|9
1607409780000|2020-12-08 06:43:00|5697.69|5659.69|5697.73|5659.73|5697.74|5659.74|5697.65|5659.65|8
1607409790000|2020-12-08 06:43:10|5697.59|5659.59|5697.59|5659.59|5697.71|5659.71|5697.59|5659.59|8
1607409800000|2020-12-08 06:43:20|5697.58|5659.58|5697.44|5659.44|5697.59|5659.59|5697.42|5659.42|8
1607409810000|2020-12-08 06:43:30|5697.45|5659.45|5697.45|5659.45|5697.54|5659.54|5697.15|5659.15|10
1607409820000|2020-12-08 06:43:40|5697.53|5659.53|5697.41|5659.41|5697.55|5659.55|5697.32|5659.32|8
1607409830000|2020-12-08 06:43:50|5697.27|5659.27|5697.24|5659.24|5697.4|5659.4|5697.13|5659.13|10
1607409840000|2020-12-08 06:44:00|5697.22|5659.22|5696.98|5658.98|5697.22|5659.22|5696.85|5658.85|10
1607409850000|2020-12-08 06:44:10|5697.05|5659.05|5697.27|5659.27|5697.27|5659.27|5697.02|5659.02|9
1607409860000|2020-12-08 06:44:20|5697.29|5659.29|5697.19|5659.19|5697.29|5659.29|5696.99|5658.99|9
1607409870000|2020-12-08 06:44:30|5697.28|5659.28|5697.84|5659.84|5697.84|5659.84|5697.27|5659.27|10
1607409880000|2020-12-08 06:44:40|5697.82|5659.82|5698.12|5660.12|5698.12|5660.12|5697.82|5659.82|8
1607409890000|2020-12-08 06:44:50|5698.17|5660.17|5698.5|5660.5|5698.67|5660.67|5698.17|5660.17|8
1607409900000|2020-12-08 06:45:00|5698.54|5660.54|5698.49|5660.49|5698.54|5660.54|5698.43|5660.43|7
1607409910000|2020-12-08 06:45:10|5698.45|5660.45|5698.34|5660.34|5698.53|5660.53|5698.34|5660.34|9
1607409920000|2020-12-08 06:45:20|5698.37|5660.37|5698.33|5660.33|5698.44|5660.44|5698.27|5660.27|7
1607409930000|2020-12-08 06:45:30|5698.3|5660.3|5698.04|5660.04|5698.4|5660.4|5698.02|5660.02|9
1607409940000|2020-12-08 06:45:40|5698.03|5660.03|5698.2|5660.2|5698.24|5660.24|5698.02|5660.02|9
1607409950000|2020-12-08 06:45:50|5698.23|5660.23|5698.37|5660.37|5698.41|5660.41|5698.23|5660.23|7
1607409960000|2020-12-08 06:46:00|5698.41|5660.41|5698.14|5660.14|5698.5|5660.5|5698.14|5660.14|8
1607409970000|2020-12-08 06:46:10|5698.12|5660.12|5698.2|5660.2|5698.24|5660.24|5698.11|5660.11|10
1607409980000|2020-12-08 06:46:20|5698.31|5660.31|5698.35|5660.35|5698.61|5660.61|5698.27|5660.27|10
1607409990000|2020-12-08 06:46:30|5698.36|5660.36|5698.23|5660.23|5698.36|5660.36|5698.23|5660.23|8
1607410000000|2020-12-08 06:46:40|5698.22|5660.22|5698.25|5660.25|5698.25|5660.25|5698.17|5660.17|8
1607410010000|2020-12-08 06:46:50|5698.19|5660.19|5697.72|5659.72|5698.19|5660.19|5697.72|5659.72|10
1607410020000|2020-12-08 06:47:00|5697.52|5659.52|5697.2|5659.2|5697.52|5659.52|5697.14|5659.14|10
1607410030000|2020-12-08 06:47:10|5697.21|5659.21|5696.65|5658.65|5697.21|5659.21|5696.65|5658.65|10
1607410040000|2020-12-08 06:47:20|5696.71|5658.71|5696.35|5658.35|5696.76|5658.76|5696.35|5658.35|8
1607410050000|2020-12-08 06:47:30|5696.3|5658.3|5696.24|5658.24|5696.35|5658.35|5696.24|5658.24|9
1607410060000|2020-12-08 06:47:40|5696.21|5658.21|5696.21|5658.21|5696.26|5658.26|5696.11|5658.11|9
1607410070000|2020-12-08 06:47:50|5696.22|5658.22|5696.14|5658.14|5696.37|5658.37|5696.13|5658.13|8
1607410080000|2020-12-08 06:48:00|5696.17|5658.17|5696.03|5658.03|5696.26|5658.26|5696.03|5658.03|10
1607410090000|2020-12-08 06:48:10|5695.92|5657.92|5695.86|5657.86|5695.99|5657.99|5695.83|5657.83|9
1607410100000|2020-12-08 06:48:20|5695.89|5657.89|5695.51|5657.51|5695.89|5657.89|5695.49|5657.49|8
1607410110000|2020-12-08 06:48:30|5695.5|5657.5|5695.31|5657.31|5695.5|5657.5|5695.27|5657.27|9
1607410120000|2020-12-08 06:48:40|5695.23|5657.23|5695.35|5657.35|5695.35|5657.35|5695.19|5657.19|9
1607410130000|2020-12-08 06:48:50|5695.34|5657.34|5695.56|5657.56|5695.62|5657.62|5695.27|5657.27|9
1607410140000|2020-12-08 06:49:00|5695.64|5657.64|5696.54|5658.54|5696.55|5658.55|5695.64|5657.64|10
1607410150000|2020-12-08 06:49:10|5696.68|5658.68|5696.88|5658.88|5697|5659|5696.68|5658.68|10
1607410160000|2020-12-08 06:49:20|5697.06|5659.06|5697.39|5659.39|5697.43|5659.43|5697.06|5659.06|10
1607410170000|2020-12-08 06:49:30|5697.42|5659.42|5697.41|5659.41|5697.71|5659.71|5697.41|5659.41|10
1607410180000|2020-12-08 06:49:40|5697.25|5659.25|5697.17|5659.17|5697.25|5659.25|5697.16|5659.16|5
1607410190000|2020-12-08 06:49:50|5697.18|5659.18|5697.2|5659.2|5697.23|5659.23|5697.11|5659.11|10
1607410200000|2020-12-08 06:50:00|5697.21|5659.21|5696.74|5658.74|5697.21|5659.21|5696.74|5658.74|8
1607410210000|2020-12-08 06:50:10|5696.65|5658.65|5696.72|5658.72|5696.86|5658.86|5696.59|5658.59|9
1607410220000|2020-12-08 06:50:20|5696.82|5658.82|5696.61|5658.61|5696.83|5658.83|5696.61|5658.61|6
1607410230000|2020-12-08 06:50:30|5696.52|5658.52|5696.15|5658.15|5696.53|5658.53|5696.15|5658.15|10
1607410240000|2020-12-08 06:50:40|5695.77|5657.77|5695.28|5657.28|5695.77|5657.77|5695.28|5657.28|10
1607410250000|2020-12-08 06:50:50|5695.27|5657.27|5694.98|5656.98|5695.27|5657.27|5694.98|5656.98|6
1607410260000|2020-12-08 06:51:00|5694.99|5656.99|5695.1|5657.1|5695.1|5657.1|5694.94|5656.94|6
1607410270000|2020-12-08 06:51:10|5695.11|5657.11|5694.53|5656.53|5695.11|5657.11|5694.53|5656.53|9
1607410280000|2020-12-08 06:51:20|5694.52|5656.52|5694.13|5656.13|5694.52|5656.52|5694.13|5656.13|9
1607410290000|2020-12-08 06:51:30|5694.12|5656.12|5693.79|5655.79|5694.12|5656.12|5693.69|5655.69|9
1607410300000|2020-12-08 06:51:40|5693.42|5655.42|5692.93|5654.93|5693.42|5655.42|5692.9|5654.9|10
1607410310000|2020-12-08 06:51:50|5692.92|5654.92|5693.08|5655.08|5693.16|5655.16|5692.92|5654.92|7
1607410320000|2020-12-08 06:52:00|5693.16|5655.16|5693.63|5655.63|5693.63|5655.63|5693.16|5655.16|9
1607410330000|2020-12-08 06:52:10|5693.62|5655.62|5693.07|5655.07|5693.62|5655.62|5692.99|5654.99|9
1607410340000|2020-12-08 06:52:20|5692.99|5654.99|5692.98|5654.98|5693.08|5655.08|5692.98|5654.98|9
1607410350000|2020-12-08 06:52:30|5692.92|5654.92|5692.9|5654.9|5692.95|5654.95|5692.71|5654.71|9
1607410360000|2020-12-08 06:52:40|5692.96|5654.96|5692.65|5654.65|5692.96|5654.96|5692.65|5654.65|7
1607410370000|2020-12-08 06:52:50|5692.53|5654.53|5692.54|5654.54|5692.66|5654.66|5692.52|5654.52|9
1607410380000|2020-12-08 06:53:00|5692.52|5654.52|5692.48|5654.48|5692.53|5654.53|5692.4|5654.4|8
1607410390000|2020-12-08 06:53:10|5692.58|5654.58|5692.7|5654.7|5692.74|5654.74|5692.58|5654.58|8
1607410400000|2020-12-08 06:53:20|5692.72|5654.72|5692.43|5654.43|5692.72|5654.72|5692.43|5654.43|8
1607410410000|2020-12-08 06:53:30|5692.44|5654.44|5692.48|5654.48|5692.48|5654.48|5692.29|5654.29|10
1607410420000|2020-12-08 06:53:40|5692.75|5654.75|5692.67|5654.67|5692.8|5654.8|5692.67|5654.67|10
1607410430000|2020-12-08 06:53:50|5692.69|5654.69|5692.56|5654.56|5692.69|5654.69|5692.43|5654.43|8
1607410440000|2020-12-08 06:54:00|5692.58|5654.58|5693.3|5655.3|5693.3|5655.3|5692.58|5654.58|9
1607410450000|2020-12-08 06:54:10|5693.37|5655.37|5693.15|5655.15|5693.37|5655.37|5693.12|5655.12|10
1607410460000|2020-12-08 06:54:20|5693.08|5655.08|5693|5655|5693.2|5655.2|5693|5655|10
1607410470000|2020-12-08 06:54:30|5693.11|5655.11|5693.12|5655.12|5693.13|5655.13|5692.99|5654.99|9
1607410480000|2020-12-08 06:54:40|5693.18|5655.18|5693.61|5655.61|5693.61|5655.61|5693.12|5655.12|7
1607410490000|2020-12-08 06:54:50|5693.57|5655.57|5693.72|5655.72|5693.73|5655.73|5693.55|5655.55|7
1607410500000|2020-12-08 06:55:00|5693.83|5655.83|5694|5656|5694|5656|5693.82|5655.82|10
1607410510000|2020-12-08 06:55:10|5693.96|5655.96|5693.92|5655.92|5693.96|5655.96|5693.82|5655.82|10
1607410520000|2020-12-08 06:55:20|5693.91|5655.91|5693.81|5655.81|5693.91|5655.91|5693.79|5655.79|10
1607410530000|2020-12-08 06:55:30|5693.76|5655.76|5693.94|5655.94|5693.99|5655.99|5693.76|5655.76|8
1607410540000|2020-12-08 06:55:40|5693.92|5655.92|5693.99|5655.99|5694.03|5656.03|5693.9|5655.9|10
1607410550000|2020-12-08 06:55:50|5694.06|5656.06|5693.82|5655.82|5694.06|5656.06|5693.75|5655.75|7
1607410560000|2020-12-08 06:56:00|5693.86|5655.86|5694.34|5656.34|5694.37|5656.37|5693.86|5655.86|8
1607410570000|2020-12-08 06:56:10|5694.57|5656.57|5694.94|5656.94|5694.95|5656.95|5694.57|5656.57|9
1607410580000|2020-12-08 06:56:20|5695.08|5657.08|5695.62|5657.62|5695.62|5657.62|5695.08|5657.08|10
1607410590000|2020-12-08 06:56:30|5695.63|5657.63|5695.5|5657.5|5695.66|5657.66|5695.47|5657.47|10
1607410600000|2020-12-08 06:56:40|5695.44|5657.44|5695.17|5657.17|5695.44|5657.44|5695.17|5657.17|9
1607410610000|2020-12-08 06:56:50|5695.16|5657.16|5695.33|5657.33|5695.46|5657.46|5695.16|5657.16|9
1607410620000|2020-12-08 06:57:00|5695.22|5657.22|5695.3|5657.3|5695.3|5657.3|5695.1|5657.1|10
1607410630000|2020-12-08 06:57:10|5695.27|5657.27|5694.99|5656.99|5695.3|5657.3|5694.98|5656.98|8
1607410640000|2020-12-08 06:57:20|5694.96|5656.96|5694.69|5656.69|5695.1|5657.1|5694.69|5656.69|10
1607410650000|2020-12-08 06:57:30|5694.59|5656.59|5694.05|5656.05|5694.67|5656.67|5694.05|5656.05|10
1607410660000|2020-12-08 06:57:40|5694.03|5656.03|5693.71|5655.71|5694.03|5656.03|5693.53|5655.53|8
1607410670000|2020-12-08 06:57:50|5693.7|5655.7|5693.71|5655.71|5693.72|5655.72|5693.57|5655.57|7
1607410680000|2020-12-08 06:58:00|5693.77|5655.77|5693.95|5655.95|5693.95|5655.95|5693.62|5655.62|9
1607410690000|2020-12-08 06:58:10|5693.96|5655.96|5694.06|5656.06|5694.06|5656.06|5693.93|5655.93|7
1607410700000|2020-12-08 06:58:20|5693.95|5655.95|5693.89|5655.89|5693.95|5655.95|5693.84|5655.84|9
1607410710000|2020-12-08 06:58:30|5693.92|5655.92|5694.2|5656.2|5694.23|5656.23|5693.92|5655.92|10
1607410720000|2020-12-08 06:58:40|5694.26|5656.26|5694.37|5656.37|5694.45|5656.45|5694.18|5656.18|8
1607410730000|2020-12-08 06:58:50|5694.34|5656.34|5694.59|5656.59|5694.64|5656.64|5694.34|5656.34|10
1607410740000|2020-12-08 06:59:00|5694.61|5656.61|5694.3|5656.3|5694.63|5656.63|5694.28|5656.28|9
1607410750000|2020-12-08 06:59:10|5694.31|5656.31|5693.8|5655.8|5694.31|5656.31|5693.8|5655.8|10
1607410760000|2020-12-08 06:59:20|5693.78|5655.78|5693.09|5655.09|5693.79|5655.79|5693.09|5655.09|9
1607410770000|2020-12-08 06:59:30|5693.16|5655.16|5692.71|5654.71|5693.2|5655.2|5692.71|5654.71|9
1607410780000|2020-12-08 06:59:40|5692.7|5654.7|5692.76|5654.76|5692.8|5654.8|5692.7|5654.7|9
1607410790000|2020-12-08 06:59:50|5692.68|5654.68|5692.11|5654.11|5692.68|5654.68|5692.11|5654.11|8
1607410800000|2020-12-08 07:00:00|5692.12|5654.12|5692.67|5654.67|5692.67|5654.67|5692.06|5654.06|10
1607410810000|2020-12-08 07:00:10|5692.58|5654.58|5693.96|5655.96|5693.96|5655.96|5692.45|5654.45|9
1607410820000|2020-12-08 07:00:20|5694.04|5656.04|5694.73|5656.73|5694.73|5656.73|5694.04|5656.04|9
1607410830000|2020-12-08 07:00:30|5694.82|5656.82|5694.61|5656.61|5694.82|5656.82|5694.61|5656.61|8
1607410840000|2020-12-08 07:00:40|5694.52|5656.52|5695.37|5657.37|5695.6|5657.6|5694.52|5656.52|10
1607410850000|2020-12-08 07:00:50|5695.84|5657.84|5697.5|5659.5|5697.51|5659.51|5695.84|5657.84|10
1607410860000|2020-12-08 07:01:00|5697.54|5659.54|5698.74|5660.74|5698.74|5660.74|5697.54|5659.54|10
1607410870000|2020-12-08 07:01:10|5698.92|5660.92|5698.57|5660.57|5698.95|5660.95|5698.55|5660.55|9
1607410880000|2020-12-08 07:01:20|5698.7|5660.7|5698.86|5660.86|5698.86|5660.86|5698.65|5660.65|9
1607410890000|2020-12-08 07:01:30|5698.97|5660.97|5698.78|5660.78|5698.97|5660.97|5698.78|5660.78|9
1607410900000|2020-12-08 07:01:40|5698.76|5660.76|5698.66|5660.66|5698.76|5660.76|5698.58|5660.58|8
1607410910000|2020-12-08 07:01:50|5698.65|5660.65|5698.59|5660.59|5698.65|5660.65|5698.3|5660.3|9
1607410920000|2020-12-08 07:02:00|5698.51|5660.51|5698.69|5660.69|5698.69|5660.69|5698.48|5660.48|10
1607410930000|2020-12-08 07:02:10|5698.59|5660.59|5698.74|5660.74|5698.81|5660.81|5698.59|5660.59|10
1607410940000|2020-12-08 07:02:20|5698.73|5660.73|5697.93|5659.93|5698.73|5660.73|5697.93|5659.93|9
1607410950000|2020-12-08 07:02:30|5698.04|5660.04|5697.86|5659.86|5698.04|5660.04|5697.74|5659.74|10
1607410960000|2020-12-08 07:02:40|5697.92|5659.92|5698.23|5660.23|5698.31|5660.31|5697.9|5659.9|10
1607410970000|2020-12-08 07:02:50|5698.34|5660.34|5698.06|5660.06|5698.4|5660.4|5698.05|5660.05|10
1607410980000|2020-12-08 07:03:00|5698.01|5660.01|5697.68|5659.68|5698.01|5660.01|5697.68|5659.68|9
1607410990000|2020-12-08 07:03:10|5697.61|5659.61|5697.69|5659.69|5697.72|5659.72|5697.61|5659.61|9
1607411000000|2020-12-08 07:03:20|5697.71|5659.71|5698.18|5660.18|5698.18|5660.18|5697.71|5659.71|10
1607411010000|2020-12-08 07:03:30|5698.11|5660.11|5698.22|5660.22|5698.25|5660.25|5698.11|5660.11|8
1607411020000|2020-12-08 07:03:40|5698.2|5660.2|5698.17|5660.17|5698.44|5660.44|5698.17|5660.17|8
1607411030000|2020-12-08 07:03:50|5698.23|5660.23|5698.46|5660.46|5698.5|5660.5|5698.23|5660.23|9
1607411040000|2020-12-08 07:04:00|5698.44|5660.44|5698.62|5660.62|5698.62|5660.62|5698.44|5660.44|8
1607411050000|2020-12-08 07:04:10|5698.58|5660.58|5698.58|5660.58|5698.73|5660.73|5698.58|5660.58|8
1607411060000|2020-12-08 07:04:20|5698.62|5660.62|5698.79|5660.79|5698.79|5660.79|5698.61|5660.61|9
1607411070000|2020-12-08 07:04:30|5698.9|5660.9|5699.03|5661.03|5699.05|5661.05|5698.9|5660.9|7
1607411080000|2020-12-08 07:04:40|5699.06|5661.06|5698.61|5660.61|5699.06|5661.06|5698.61|5660.61|9
1607411090000|2020-12-08 07:04:50|5698.38|5660.38|5698.41|5660.41|5698.49|5660.49|5698.35|5660.35|7
1607411100000|2020-12-08 07:05:00|5698.55|5660.55|5699.13|5661.13|5699.13|5661.13|5698.47|5660.47|9
1607411110000|2020-12-08 07:05:10|5698.79|5660.79|5698.43|5660.43|5698.79|5660.79|5698.43|5660.43|10
1607411120000|2020-12-08 07:05:20|5698.46|5660.46|5697.92|5659.92|5698.46|5660.46|5697.92|5659.92|10
1607411130000|2020-12-08 07:05:30|5697.94|5659.94|5697.74|5659.74|5698.02|5660.02|5697.74|5659.74|8
1607411140000|2020-12-08 07:05:40|5697.92|5659.92|5697.92|5659.92|5697.93|5659.93|5697.79|5659.79|10
1607411150000|2020-12-08 07:05:50|5697.86|5659.86|5697.41|5659.41|5697.89|5659.89|5697.41|5659.41|8
1607411160000|2020-12-08 07:06:00|5697|5659|5695.05|5657.05|5697|5659|5695.05|5657.05|10
1607411170000|2020-12-08 07:06:10|5694.97|5656.97|5694.24|5656.24|5694.97|5656.97|5694.21|5656.21|10
1607411180000|2020-12-08 07:06:20|5694.18|5656.18|5693.71|5655.71|5694.18|5656.18|5693.59|5655.59|10
1607411190000|2020-12-08 07:06:30|5693.72|5655.72|5694.14|5656.14|5694.14|5656.14|5693.72|5655.72|7
1607411200000|2020-12-08 07:06:40|5694.57|5656.57|5694.71|5656.71|5694.74|5656.74|5694.38|5656.38|8
1607411210000|2020-12-08 07:06:50|5694.8|5656.8|5694.69|5656.69|5694.81|5656.81|5694.5|5656.5|10
1607411220000|2020-12-08 07:07:00|5694.58|5656.58|5694.48|5656.48|5694.62|5656.62|5694.34|5656.34|9
1607411230000|2020-12-08 07:07:10|5694.58|5656.58|5694.48|5656.48|5694.62|5656.62|5694.47|5656.47|10
1607411240000|2020-12-08 07:07:20|5694.55|5656.55|5694.49|5656.49|5694.55|5656.55|5694.43|5656.43|9
1607411250000|2020-12-08 07:07:30|5694.5|5656.5|5694.5|5656.5|5694.52|5656.52|5694.38|5656.38|8
1607411260000|2020-12-08 07:07:40|5694.31|5656.31|5694.15|5656.15|5694.41|5656.41|5694.11|5656.11|10
1607411270000|2020-12-08 07:07:50|5694.16|5656.16|5694.26|5656.26|5694.26|5656.26|5694|5656|10
1607411280000|2020-12-08 07:08:00|5694.03|5656.03|5694.08|5656.08|5694.13|5656.13|5693.92|5655.92|9
1607411290000|2020-12-08 07:08:10|5694.07|5656.07|5693.71|5655.71|5694.07|5656.07|5693.71|5655.71|10
1607411300000|2020-12-08 07:08:20|5693.63|5655.63|5692.88|5654.88|5693.63|5655.63|5692.77|5654.77|10
1607411310000|2020-12-08 07:08:30|5692.86|5654.86|5692.51|5654.51|5692.86|5654.86|5692.5|5654.5|10
1607411320000|2020-12-08 07:08:40|5692.49|5654.49|5692.11|5654.11|5692.49|5654.49|5692.11|5654.11|10
1607411330000|2020-12-08 07:08:50|5692.06|5654.06|5691.72|5653.72|5692.14|5654.14|5691.72|5653.72|8
1607411340000|2020-12-08 07:09:00|5691.66|5653.66|5691.31|5653.31|5691.7|5653.7|5691.31|5653.31|10
1607411350000|2020-12-08 07:09:10|5691.26|5653.26|5690.41|5652.41|5691.26|5653.26|5690.41|5652.41|9
1607411360000|2020-12-08 07:09:20|5690.3|5652.3|5690.08|5652.08|5690.43|5652.43|5690.08|5652.08|9
1607411370000|2020-12-08 07:09:30|5690.04|5652.04|5690|5652|5690.14|5652.14|5690|5652|8
1607411380000|2020-12-08 07:09:40|5689.92|5651.92|5689.26|5651.26|5689.92|5651.92|5689.26|5651.26|9
1607411390000|2020-12-08 07:09:50|5689.03|5651.03|5688.36|5650.36|5689.03|5651.03|5688.36|5650.36|9
1607411400000|2020-12-08 07:10:00|5688.34|5650.34|5687.94|5649.94|5688.34|5650.34|5687.88|5649.88|9
1607411410000|2020-12-08 07:10:10|5687.87|5649.87|5686.94|5648.94|5687.87|5649.87|5686.94|5648.94|10
1607411420000|2020-12-08 07:10:20|5686.8|5648.8|5686.44|5648.44|5686.8|5648.8|5686.44|5648.44|10
1607411430000|2020-12-08 07:10:30|5686.43|5648.43|5686.57|5648.57|5686.57|5648.57|5686.31|5648.31|9
1607411440000|2020-12-08 07:10:40|5686.59|5648.59|5686.38|5648.38|5686.65|5648.65|5686.29|5648.29|9
1607411450000|2020-12-08 07:10:50|5686.41|5648.41|5686.75|5648.75|5686.75|5648.75|5686.29|5648.29|9
1607411460000|2020-12-08 07:11:00|5686.81|5648.81|5686.84|5648.84|5686.95|5648.95|5686.73|5648.73|10
1607411470000|2020-12-08 07:11:10|5686.79|5648.79|5686.35|5648.35|5686.79|5648.79|5686.35|5648.35|10
1607411480000|2020-12-08 07:11:20|5686.36|5648.36|5686.21|5648.21|5686.36|5648.36|5686.19|5648.19|9
1607411490000|2020-12-08 07:11:30|5686.1|5648.1|5686.08|5648.08|5686.19|5648.19|5686.05|5648.05|10
1607411500000|2020-12-08 07:11:40|5686.13|5648.13|5685.94|5647.94|5686.28|5648.28|5685.94|5647.94|10
1607411510000|2020-12-08 07:11:50|5685.95|5647.95|5685.99|5647.99|5686.04|5648.04|5685.9|5647.9|9
1607411520000|2020-12-08 07:12:00|5685.98|5647.98|5685.38|5647.38|5685.98|5647.98|5685.38|5647.38|10
1607411530000|2020-12-08 07:12:10|5685.33|5647.33|5685.14|5647.14|5685.33|5647.33|5685.02|5647.02|10
1607411540000|2020-12-08 07:12:20|5685|5647|5684.59|5646.59|5685|5647|5684.59|5646.59|9
1607411550000|2020-12-08 07:12:30|5684.57|5646.57|5684.13|5646.13|5684.58|5646.58|5684.13|5646.13|10
1607411560000|2020-12-08 07:12:40|5684.09|5646.09|5684.09|5646.09|5684.09|5646.09|5683.96|5645.96|7
1607411570000|2020-12-08 07:12:50|5684.11|5646.11|5684.08|5646.08|5684.21|5646.21|5684.07|5646.07|9
1607411580000|2020-12-08 07:13:00|5684.17|5646.17|5684.11|5646.11|5684.17|5646.17|5684.11|5646.11|8
1607411590000|2020-12-08 07:13:10|5684.08|5646.08|5683.1|5645.1|5684.15|5646.15|5683.1|5645.1|10
1607411600000|2020-12-08 07:13:20|5682.51|5644.51|5680.56|5642.56|5682.51|5644.51|5680.56|5642.56|10
1607411610000|2020-12-08 07:13:30|5680.5|5642.5|5679.22|5641.22|5680.5|5642.5|5679.22|5641.22|10
1607411620000|2020-12-08 07:13:40|5679.2|5641.2|5678.3|5640.3|5679.2|5641.2|5678.3|5640.3|9
1607411630000|2020-12-08 07:13:50|5678.45|5640.45|5677.75|5639.75|5678.45|5640.45|5677.75|5639.75|10
1607411640000|2020-12-08 07:14:00|5677.83|5639.83|5677.51|5639.51|5677.83|5639.83|5677.47|5639.47|10
1607411650000|2020-12-08 07:14:10|5677.55|5639.55|5677.9|5639.9|5678.07|5640.07|5677.45|5639.45|10
1607411660000|2020-12-08 07:14:20|5678|5640|5678.45|5640.45|5678.45|5640.45|5678|5640|9
1607411670000|2020-12-08 07:14:30|5678.79|5640.79|5679.56|5641.56|5679.56|5641.56|5678.75|5640.75|9
1607411680000|2020-12-08 07:14:40|5679.61|5641.61|5679.73|5641.73|5679.94|5641.94|5679.61|5641.61|9
1607411690000|2020-12-08 07:14:50|5679.62|5641.62|5679.81|5641.81|5679.81|5641.81|5679.44|5641.44|10
1607411700000|2020-12-08 07:15:00|5679.78|5641.78|5680.06|5642.06|5680.06|5642.06|5679.73|5641.73|9
1607411710000|2020-12-08 07:15:10|5680.35|5642.35|5680.33|5642.33|5680.56|5642.56|5680.33|5642.33|10
1607411720000|2020-12-08 07:15:20|5680.36|5642.36|5680.23|5642.23|5680.36|5642.36|5680.12|5642.12|9
1607411730000|2020-12-08 07:15:30|5680.24|5642.24|5680.45|5642.45|5680.47|5642.47|5680.24|5642.24|9
1607411740000|2020-12-08 07:15:40|5680.34|5642.34|5680.42|5642.42|5680.47|5642.47|5680.34|5642.34|9
1607411750000|2020-12-08 07:15:50|5680.28|5642.28|5680.44|5642.44|5680.44|5642.44|5680.28|5642.28|9
1607411760000|2020-12-08 07:16:00|5680.43|5642.43|5680.33|5642.33|5680.44|5642.44|5680.31|5642.31|8
1607411770000|2020-12-08 07:16:10|5680.44|5642.44|5680.3|5642.3|5680.44|5642.44|5680.27|5642.27|8
1607411780000|2020-12-08 07:16:20|5680.4|5642.4|5680.21|5642.21|5680.4|5642.4|5680.13|5642.13|10
1607411790000|2020-12-08 07:16:30|5680.25|5642.25|5680.39|5642.39|5680.4|5642.4|5680.19|5642.19|10
1607411800000|2020-12-08 07:16:40|5680.3|5642.3|5680.41|5642.41|5680.41|5642.41|5680.1|5642.1|8
1607411810000|2020-12-08 07:16:50|5680.47|5642.47|5680.38|5642.38|5680.49|5642.49|5680.33|5642.33|10
1607411820000|2020-12-08 07:17:00|5680.25|5642.25|5680.08|5642.08|5680.6|5642.6|5679.94|5641.94|9
1607411830000|2020-12-08 07:17:10|5680.07|5642.07|5680.4|5642.4|5680.4|5642.4|5680.07|5642.07|8
1607411840000|2020-12-08 07:17:20|5680.39|5642.39|5679.86|5641.86|5680.43|5642.43|5679.86|5641.86|10
1607411850000|2020-12-08 07:17:30|5679.83|5641.83|5679.81|5641.81|5679.89|5641.89|5679.72|5641.72|10
1607411860000|2020-12-08 07:17:40|5679.84|5641.84|5679.74|5641.74|5679.87|5641.87|5679.68|5641.68|10
1607411870000|2020-12-08 07:17:50|5679.81|5641.81|5679.69|5641.69|5679.83|5641.83|5679.69|5641.69|10
1607411880000|2020-12-08 07:18:00|5679.68|5641.68|5679.75|5641.75|5679.76|5641.76|5679.61|5641.61|9
1607411890000|2020-12-08 07:18:10|5679.82|5641.82|5679.87|5641.87|5679.93|5641.93|5679.76|5641.76|9
1607411900000|2020-12-08 07:18:20|5679.9|5641.9|5679.92|5641.92|5679.99|5641.99|5679.82|5641.82|9
1607411910000|2020-12-08 07:18:30|5679.9|5641.9|5679.64|5641.64|5679.95|5641.95|5679.64|5641.64|9
1607411920000|2020-12-08 07:18:40|5679.75|5641.75|5679.49|5641.49|5679.75|5641.75|5679.49|5641.49|8
1607411930000|2020-12-08 07:18:50|5679.43|5641.43|5678.66|5640.66|5679.43|5641.43|5678.66|5640.66|10
1607411940000|2020-12-08 07:19:00|5678.59|5640.59|5678.54|5640.54|5678.59|5640.59|5678.48|5640.48|6
1607411950000|2020-12-08 07:19:10|5678.46|5640.46|5678.81|5640.81|5678.81|5640.81|5678.42|5640.42|7
1607411960000|2020-12-08 07:19:20|5678.87|5640.87|5678.98|5640.98|5679.02|5641.02|5678.73|5640.73|9
1607411970000|2020-12-08 07:19:30|5678.99|5640.99|5679.24|5641.24|5679.24|5641.24|5678.99|5640.99|8
1607411980000|2020-12-08 07:19:40|5679.18|5641.18|5679.51|5641.51|5679.52|5641.52|5679.17|5641.17|10
1607411990000|2020-12-08 07:19:50|5679.56|5641.56|5679.95|5641.95|5679.95|5641.95|5679.56|5641.56|10
1607412000000|2020-12-08 07:20:00|5680.01|5642.01|5680.3|5642.3|5680.3|5642.3|5680.01|5642.01|10
1607412010000|2020-12-08 07:20:10|5680.36|5642.36|5680.34|5642.34|5680.36|5642.36|5680.17|5642.17|9
1607412020000|2020-12-08 07:20:20|5680.33|5642.33|5680.6|5642.6|5680.62|5642.62|5680.33|5642.33|8
1607412030000|2020-12-08 07:20:30|5680.57|5642.57|5680.42|5642.42|5680.64|5642.64|5680.35|5642.35|10
1607412040000|2020-12-08 07:20:40|5680.29|5642.29|5680.27|5642.27|5680.41|5642.41|5680.21|5642.21|8
1607412050000|2020-12-08 07:20:50|5680.22|5642.22|5680.37|5642.37|5680.63|5642.63|5680.22|5642.22|10
1607412060000|2020-12-08 07:21:00|5680.46|5642.46|5680.41|5642.41|5680.46|5642.46|5680.23|5642.23|10
1607412070000|2020-12-08 07:21:10|5680.4|5642.4|5680.33|5642.33|5680.52|5642.52|5680.3|5642.3|9
1607412080000|2020-12-08 07:21:20|5680.4|5642.4|5680.69|5642.69|5680.69|5642.69|5680.4|5642.4|10
1607412090000|2020-12-08 07:21:30|5680.88|5642.88|5681.33|5643.33|5681.38|5643.38|5680.88|5642.88|8
1607412100000|2020-12-08 07:21:40|5681.31|5643.31|5681.92|5643.92|5681.92|5643.92|5681.31|5643.31|10
1607412110000|2020-12-08 07:21:50|5681.91|5643.91|5681.33|5643.33|5681.91|5643.91|5681.33|5643.33|9
1607412120000|2020-12-08 07:22:00|5681.44|5643.44|5681.26|5643.26|5681.55|5643.55|5681.15|5643.15|10
1607412130000|2020-12-08 07:22:10|5681.27|5643.27|5681.52|5643.52|5681.56|5643.56|5681.27|5643.27|9
1607412140000|2020-12-08 07:22:20|5681.55|5643.55|5682|5644|5682|5644|5681.55|5643.55|10
1607412150000|2020-12-08 07:22:30|5681.96|5643.96|5682.22|5644.22|5682.22|5644.22|5681.79|5643.79|10
1607412160000|2020-12-08 07:22:40|5682.28|5644.28|5682.24|5644.24|5682.49|5644.49|5682.1|5644.1|10
1607412170000|2020-12-08 07:22:50|5682.34|5644.34|5682.07|5644.07|5682.44|5644.44|5681.92|5643.92|9
1607412180000|2020-12-08 07:23:00|5682.05|5644.05|5682.02|5644.02|5682.05|5644.05|5681.98|5643.98|9
1607412190000|2020-12-08 07:23:10|5682.07|5644.07|5682.31|5644.31|5682.31|5644.31|5682.07|5644.07|9
1607412200000|2020-12-08 07:23:20|5682.34|5644.34|5682.37|5644.37|5682.37|5644.37|5682.24|5644.24|10
1607412210000|2020-12-08 07:23:30|5682.38|5644.38|5682.66|5644.66|5682.66|5644.66|5682.2|5644.2|10
1607412220000|2020-12-08 07:23:40|5682.72|5644.72|5682.83|5644.83|5682.91|5644.91|5682.72|5644.72|10
1607412230000|2020-12-08 07:23:50|5682.84|5644.84|5683.03|5645.03|5683.04|5645.04|5682.84|5644.84|8
1607412240000|2020-12-08 07:24:00|5683.07|5645.07|5682.81|5644.81|5683.09|5645.09|5682.81|5644.81|9
1607412250000|2020-12-08 07:24:10|5682.82|5644.82|5682.7|5644.7|5682.87|5644.87|5682.66|5644.66|10
1607412260000|2020-12-08 07:24:20|5682.71|5644.71|5682.57|5644.57|5682.73|5644.73|5682.57|5644.57|9
1607412270000|2020-12-08 07:24:30|5682.51|5644.51|5682.25|5644.25|5682.53|5644.53|5682.22|5644.22|10
1607412280000|2020-12-08 07:24:40|5682.23|5644.23|5682.37|5644.37|5682.41|5644.41|5682.23|5644.23|10
1607412290000|2020-12-08 07:24:50|5682.45|5644.45|5682.04|5644.04|5682.45|5644.45|5681.91|5643.91|10
1607412300000|2020-12-08 07:25:00|5681.88|5643.88|5682.76|5644.76|5682.76|5644.76|5681.82|5643.82|10
1607412310000|2020-12-08 07:25:10|5682.77|5644.77|5683.49|5645.49|5683.49|5645.49|5682.77|5644.77|10
1607412320000|2020-12-08 07:25:20|5683.51|5645.51|5683.84|5645.84|5683.84|5645.84|5683.51|5645.51|9
1607412330000|2020-12-08 07:25:30|5684.03|5646.03|5684.96|5646.96|5684.96|5646.96|5684.03|5646.03|9
1607412340000|2020-12-08 07:25:40|5685.11|5647.11|5685.76|5647.76|5685.76|5647.76|5685.11|5647.11|10
1607412350000|2020-12-08 07:25:50|5685.78|5647.78|5686.09|5648.09|5686.09|5648.09|5685.77|5647.77|9
1607412360000|2020-12-08 07:26:00|5686.1|5648.1|5685.6|5647.6|5686.15|5648.15|5685.6|5647.6|10
1607412370000|2020-12-08 07:26:10|5685.61|5647.61|5685.11|5647.11|5685.61|5647.61|5685.11|5647.11|9
1607412380000|2020-12-08 07:26:20|5685.01|5647.01|5685.25|5647.25|5685.25|5647.25|5684.92|5646.92|9
1607412390000|2020-12-08 07:26:30|5685.28|5647.28|5685.16|5647.16|5685.32|5647.32|5685.16|5647.16|10
1607412400000|2020-12-08 07:26:40|5685.12|5647.12|5685|5647|5685.12|5647.12|5684.88|5646.88|9
1607412410000|2020-12-08 07:26:50|5685.1|5647.1|5685.33|5647.33|5685.33|5647.33|5685.06|5647.06|9
1607412420000|2020-12-08 07:27:00|5685.35|5647.35|5685.26|5647.26|5685.35|5647.35|5685.18|5647.18|10
1607412430000|2020-12-08 07:27:10|5685.31|5647.31|5685.53|5647.53|5685.54|5647.54|5685.25|5647.25|9
1607412440000|2020-12-08 07:27:20|5685.55|5647.55|5686.31|5648.31|5686.44|5648.44|5685.55|5647.55|10
1607412450000|2020-12-08 07:27:30|5686.3|5648.3|5686.7|5648.7|5686.78|5648.78|5686.3|5648.3|9
1607412460000|2020-12-08 07:27:40|5686.72|5648.72|5686.96|5648.96|5687.22|5649.22|5686.72|5648.72|9
1607412470000|2020-12-08 07:27:50|5687|5649|5686.66|5648.66|5687|5649|5686.59|5648.59|10
1607412480000|2020-12-08 07:28:00|5686.63|5648.63|5686.73|5648.73|5686.76|5648.76|5686.56|5648.56|9
1607412490000|2020-12-08 07:28:10|5686.76|5648.76|5686.92|5648.92|5686.92|5648.92|5686.71|5648.71|9
1607412500000|2020-12-08 07:28:20|5686.88|5648.88|5686.53|5648.53|5686.88|5648.88|5686.53|5648.53|9
1607412510000|2020-12-08 07:28:30|5686.52|5648.52|5685.93|5647.93|5686.52|5648.52|5685.93|5647.93|8
1607412520000|2020-12-08 07:28:40|5685.9|5647.9|5685.75|5647.75|5685.9|5647.9|5685.72|5647.72|8
1607412530000|2020-12-08 07:28:50|5685.72|5647.72|5685.74|5647.74|5685.74|5647.74|5685.68|5647.68|7
1607412540000|2020-12-08 07:29:00|5685.75|5647.75|5685.95|5647.95|5685.95|5647.95|5685.75|5647.75|9
1607412550000|2020-12-08 07:29:10|5685.94|5647.94|5686.18|5648.18|5686.18|5648.18|5685.94|5647.94|10
1607412560000|2020-12-08 07:29:20|5686.15|5648.15|5686.22|5648.22|5686.27|5648.27|5686.15|5648.15|9
1607412570000|2020-12-08 07:29:30|5686.2|5648.2|5686.09|5648.09|5686.27|5648.27|5686.09|5648.09|10
1607412580000|2020-12-08 07:29:40|5686.12|5648.12|5686.12|5648.12|5686.12|5648.12|5685.98|5647.98|9
1607412590000|2020-12-08 07:29:50|5686.06|5648.06|5686.45|5648.45|5686.46|5648.46|5686.06|5648.06|9
1607412600000|2020-12-08 07:30:00|5686.47|5648.47|5686.62|5648.62|5686.64|5648.64|5686.4|5648.4|9
1607412610000|2020-12-08 07:30:10|5686.67|5648.67|5686.69|5648.69|5686.77|5648.77|5686.67|5648.67|9
1607412620000|2020-12-08 07:30:20|5686.84|5648.84|5687|5649|5687|5649|5686.83|5648.83|10
1607412630000|2020-12-08 07:30:30|5686.99|5648.99|5686.64|5648.64|5686.99|5648.99|5686.64|5648.64|10
1607412640000|2020-12-08 07:30:40|5686.71|5648.71|5686.28|5648.28|5686.71|5648.71|5686.27|5648.27|10
1607412650000|2020-12-08 07:30:50|5686.26|5648.26|5686.31|5648.31|5686.31|5648.31|5686.13|5648.13|10
1607412660000|2020-12-08 07:31:00|5686.09|5648.09|5686.23|5648.23|5686.23|5648.23|5685.98|5647.98|10
1607412670000|2020-12-08 07:31:10|5686.5|5648.5|5686.56|5648.56|5686.58|5648.58|5686.47|5648.47|7
1607412680000|2020-12-08 07:31:20|5686.36|5648.36|5686.95|5648.95|5686.99|5648.99|5686.36|5648.36|9
1607412690000|2020-12-08 07:31:30|5686.92|5648.92|5687.06|5649.06|5687.06|5649.06|5686.86|5648.86|9
1607412700000|2020-12-08 07:31:40|5686.89|5648.89|5686.7|5648.7|5686.89|5648.89|5686.47|5648.47|10
1607412710000|2020-12-08 07:31:50|5686.76|5648.76|5687.06|5649.06|5687.15|5649.15|5686.76|5648.76|9
1607412720000|2020-12-08 07:32:00|5686.93|5648.93|5686.94|5648.94|5687.15|5649.15|5686.93|5648.93|9
1607412730000|2020-12-08 07:32:10|5686.98|5648.98|5687.02|5649.02|5687.02|5649.02|5686.83|5648.83|8
1607412740000|2020-12-08 07:32:20|5686.98|5648.98|5687.07|5649.07|5687.07|5649.07|5686.98|5648.98|10
1607412750000|2020-12-08 07:32:30|5687.09|5649.09|5687.2|5649.2|5687.21|5649.21|5687.09|5649.09|8
1607412760000|2020-12-08 07:32:40|5687.16|5649.16|5687.15|5649.15|5687.23|5649.23|5687.1|5649.1|8
1607412770000|2020-12-08 07:32:50|5687.17|5649.17|5687.45|5649.45|5687.45|5649.45|5687.17|5649.17|8
1607412780000|2020-12-08 07:33:00|5687.43|5649.43|5687.49|5649.49|5687.49|5649.49|5687.37|5649.37|7
1607412790000|2020-12-08 07:33:10|5687.31|5649.31|5687.31|5649.31|5687.31|5649.31|5687.28|5649.28|7
1607412800000|2020-12-08 07:33:20|5687.27|5649.27|5687.32|5649.32|5687.33|5649.33|5687.23|5649.23|8
1607412810000|2020-12-08 07:33:30|5687.36|5649.36|5687.56|5649.56|5687.56|5649.56|5687.32|5649.32|8
1607412820000|2020-12-08 07:33:40|5687.63|5649.63|5687.75|5649.75|5687.94|5649.94|5687.63|5649.63|9
1607412830000|2020-12-08 07:33:50|5687.86|5649.86|5687.66|5649.66|5687.86|5649.86|5687.66|5649.66|8
1607412840000|2020-12-08 07:34:00|5687.68|5649.68|5687.44|5649.44|5687.72|5649.72|5687.44|5649.44|10
1607412850000|2020-12-08 07:34:10|5687.28|5649.28|5687.37|5649.37|5687.42|5649.42|5687.22|5649.22|10
1607412860000|2020-12-08 07:34:20|5687.53|5649.53|5687.94|5649.94|5687.96|5649.96|5687.53|5649.53|7
1607412870000|2020-12-08 07:34:30|5687.99|5649.99|5687.99|5649.99|5688.16|5650.16|5687.98|5649.98|9
1607412880000|2020-12-08 07:34:40|5687.93|5649.93|5687.8|5649.8|5687.98|5649.98|5687.8|5649.8|9
1607412890000|2020-12-08 07:34:50|5687.86|5649.86|5687.7|5649.7|5687.95|5649.95|5687.57|5649.57|9
1607412900000|2020-12-08 07:35:00|5687.63|5649.63|5687.62|5649.62|5687.63|5649.63|5687.39|5649.39|9
1607412910000|2020-12-08 07:35:10|5687.53|5649.53|5687.3|5649.3|5687.56|5649.56|5687.22|5649.22|9
1607412920000|2020-12-08 07:35:20|5687.24|5649.24|5687.3|5649.3|5687.35|5649.35|5687.24|5649.24|8
1607412930000|2020-12-08 07:35:30|5687.34|5649.34|5687.42|5649.42|5687.42|5649.42|5687.2|5649.2|7
1607412940000|2020-12-08 07:35:40|5687.45|5649.45|5687.6|5649.6|5687.61|5649.61|5687.44|5649.44|10
1607412950000|2020-12-08 07:35:50|5687.62|5649.62|5687.31|5649.31|5687.62|5649.62|5687.3|5649.3|10
1607412960000|2020-12-08 07:36:00|5687.27|5649.27|5686.7|5648.7|5687.27|5649.27|5686.7|5648.7|10
1607412970000|2020-12-08 07:36:10|5686.66|5648.66|5687.03|5649.03|5687.03|5649.03|5686.66|5648.66|10
1607412980000|2020-12-08 07:36:20|5687.07|5649.07|5687.38|5649.38|5687.45|5649.45|5687.07|5649.07|10
1607412990000|2020-12-08 07:36:30|5687.4|5649.4|5687.6|5649.6|5687.6|5649.6|5687.4|5649.4|7
1607413000000|2020-12-08 07:36:40|5687.7|5649.7|5687.84|5649.84|5687.88|5649.88|5687.7|5649.7|8
1607413010000|2020-12-08 07:36:50|5687.99|5649.99|5687.99|5649.99|5687.99|5649.99|5687.82|5649.82|8
1607413020000|2020-12-08 07:37:00|5688.17|5650.17|5688.36|5650.36|5688.36|5650.36|5688.16|5650.16|8
1607413030000|2020-12-08 07:37:10|5688.43|5650.43|5688.19|5650.19|5688.43|5650.43|5688.19|5650.19|10
1607413040000|2020-12-08 07:37:20|5688.15|5650.15|5687.91|5649.91|5688.22|5650.22|5687.91|5649.91|8
1607413050000|2020-12-08 07:37:30|5687.93|5649.93|5687.82|5649.82|5687.95|5649.95|5687.79|5649.79|9
1607413060000|2020-12-08 07:37:40|5687.81|5649.81|5687.82|5649.82|5687.88|5649.88|5687.73|5649.73|8
1607413070000|2020-12-08 07:37:50|5687.74|5649.74|5687.33|5649.33|5687.76|5649.76|5687.3|5649.3|10
1607413080000|2020-12-08 07:38:00|5687.4|5649.4|5687.29|5649.29|5687.4|5649.4|5686.88|5648.88|10
1607413090000|2020-12-08 07:38:10|5687.31|5649.31|5687.75|5649.75|5687.75|5649.75|5687.31|5649.31|9
1607413100000|2020-12-08 07:38:20|5687.81|5649.81|5688.05|5650.05|5688.06|5650.06|5687.81|5649.81|10
1607413110000|2020-12-08 07:38:30|5688.03|5650.03|5688.03|5650.03|5688.13|5650.13|5687.85|5649.85|10
1607413120000|2020-12-08 07:38:40|5688.23|5650.23|5689.82|5651.82|5689.82|5651.82|5688.23|5650.23|10
1607413130000|2020-12-08 07:38:50|5689.92|5651.92|5690.73|5652.73|5690.73|5652.73|5689.92|5651.92|10
1607413140000|2020-12-08 07:39:00|5690.7|5652.7|5691.95|5653.95|5691.95|5653.95|5690.7|5652.7|9
1607413150000|2020-12-08 07:39:10|5692.11|5654.11|5692.98|5654.98|5692.98|5654.98|5692.11|5654.11|9
1607413160000|2020-12-08 07:39:20|5693|5655|5693.24|5655.24|5693.24|5655.24|5692.91|5654.91|10
1607413170000|2020-12-08 07:39:30|5693.23|5655.23|5693.55|5655.55|5693.6|5655.6|5693.23|5655.23|8
1607413180000|2020-12-08 07:39:40|5693.48|5655.48|5693.94|5655.94|5693.95|5655.95|5693.45|5655.45|9
1607413190000|2020-12-08 07:39:50|5694.03|5656.03|5694.01|5656.01|5694.08|5656.08|5693.97|5655.97|10
1607413200000|2020-12-08 07:40:00|5694|5656|5693.83|5655.83|5694.09|5656.09|5693.83|5655.83|10
1607413210000|2020-12-08 07:40:10|5693.81|5655.81|5693.77|5655.77|5693.92|5655.92|5693.71|5655.71|9
1607413220000|2020-12-08 07:40:20|5693.93|5655.93|5694.06|5656.06|5694.06|5656.06|5693.89|5655.89|10
1607413230000|2020-12-08 07:40:30|5694.02|5656.02|5693.43|5655.43|5694.02|5656.02|5693.41|5655.41|9
1607413240000|2020-12-08 07:40:40|5693.5|5655.5|5693.57|5655.57|5693.71|5655.71|5693.29|5655.29|10
1607413250000|2020-12-08 07:40:50|5693.56|5655.56|5693.46|5655.46|5693.74|5655.74|5693.46|5655.46|9
1607413260000|2020-12-08 07:41:00|5693.42|5655.42|5693.14|5655.14|5693.42|5655.42|5693.06|5655.06|9
1607413270000|2020-12-08 07:41:10|5693.15|5655.15|5693.58|5655.58|5693.6|5655.6|5693.15|5655.15|8
1607413280000|2020-12-08 07:41:20|5693.55|5655.55|5693.46|5655.46|5693.72|5655.72|5693.46|5655.46|10
1607413290000|2020-12-08 07:41:30|5693.38|5655.38|5693.62|5655.62|5693.65|5655.65|5693.38|5655.38|8
1607413300000|2020-12-08 07:41:40|5693.66|5655.66|5693.79|5655.79|5693.81|5655.81|5693.56|5655.56|10
1607413310000|2020-12-08 07:41:50|5693.91|5655.91|5693.9|5655.9|5693.97|5655.97|5693.9|5655.9|10
1607413320000|2020-12-08 07:42:00|5693.89|5655.89|5693.74|5655.74|5693.89|5655.89|5693.7|5655.7|9
1607413330000|2020-12-08 07:42:10|5693.72|5655.72|5693.66|5655.66|5693.72|5655.72|5693.53|5655.53|10
1607413340000|2020-12-08 07:42:20|5693.67|5655.67|5692.6|5654.6|5693.67|5655.67|5692.6|5654.6|10
1607413350000|2020-12-08 07:42:30|5692.36|5654.36|5691.85|5653.85|5692.36|5654.36|5691.85|5653.85|8
1607413360000|2020-12-08 07:42:40|5691.81|5653.81|5691.55|5653.55|5691.9|5653.9|5691.55|5653.55|10
1607413370000|2020-12-08 07:42:50|5691.56|5653.56|5691.03|5653.03|5691.58|5653.58|5691.03|5653.03|8
1607413380000|2020-12-08 07:43:00|5691.07|5653.07|5690.9|5652.9|5691.23|5653.23|5690.9|5652.9|10
1607413390000|2020-12-08 07:43:10|5690.78|5652.78|5690.57|5652.57|5690.78|5652.78|5690.49|5652.49|10
1607413400000|2020-12-08 07:43:20|5690.53|5652.53|5690.45|5652.45|5690.57|5652.57|5690.45|5652.45|9
1607413410000|2020-12-08 07:43:30|5690.43|5652.43|5690.33|5652.33|5690.44|5652.44|5690.29|5652.29|8
1607413420000|2020-12-08 07:43:40|5690.24|5652.24|5690.35|5652.35|5690.55|5652.55|5690.24|5652.24|10
1607413430000|2020-12-08 07:43:50|5690.32|5652.32|5690.34|5652.34|5690.37|5652.37|5690.25|5652.25|10
1607413440000|2020-12-08 07:44:00|5690.59|5652.59|5690.63|5652.63|5690.7|5652.7|5690.48|5652.48|9
1607413450000|2020-12-08 07:44:10|5690.6|5652.6|5690.41|5652.41|5690.68|5652.68|5690.39|5652.39|9
1607413460000|2020-12-08 07:44:20|5690.4|5652.4|5690.33|5652.33|5690.46|5652.46|5690.33|5652.33|10
1607413470000|2020-12-08 07:44:30|5690.4|5652.4|5690.61|5652.61|5690.73|5652.73|5690.37|5652.37|9
1607413480000|2020-12-08 07:44:40|5690.59|5652.59|5690.49|5652.49|5690.64|5652.64|5690.49|5652.49|9
1607413490000|2020-12-08 07:44:50|5690.43|5652.43|5690.69|5652.69|5690.69|5652.69|5690.43|5652.43|9
1607413500000|2020-12-08 07:45:00|5690.72|5652.72|5690.73|5652.73|5690.83|5652.83|5690.68|5652.68|9
1607413510000|2020-12-08 07:45:10|5690.82|5652.82|5690.93|5652.93|5691.02|5653.02|5690.75|5652.75|9
1607413520000|2020-12-08 07:45:20|5690.99|5652.99|5691.11|5653.11|5691.28|5653.28|5690.99|5652.99|10
1607413530000|2020-12-08 07:45:30|5691.3|5653.3|5691.3|5653.3|5691.34|5653.34|5691.19|5653.19|8
1607413540000|2020-12-08 07:45:40|5691.29|5653.29|5690.95|5652.95|5691.34|5653.34|5690.92|5652.92|9
1607413550000|2020-12-08 07:45:50|5690.91|5652.91|5690.74|5652.74|5690.95|5652.95|5690.73|5652.73|10
1607413560000|2020-12-08 07:46:00|5690.82|5652.82|5690.7|5652.7|5690.85|5652.85|5690.48|5652.48|10
1607413570000|2020-12-08 07:46:10|5690.64|5652.64|5690.59|5652.59|5690.64|5652.64|5690.53|5652.53|8
1607413580000|2020-12-08 07:46:20|5690.58|5652.58|5690.37|5652.37|5690.58|5652.58|5690.34|5652.34|9
1607413590000|2020-12-08 07:46:30|5690.42|5652.42|5690.22|5652.22|5690.44|5652.44|5690.22|5652.22|9
1607413600000|2020-12-08 07:46:40|5689.99|5651.99|5689.76|5651.76|5689.99|5651.99|5689.75|5651.75|6
1607413610000|2020-12-08 07:46:50|5689.72|5651.72|5689.65|5651.65|5689.72|5651.72|5689.29|5651.29|10
1607413620000|2020-12-08 07:47:00|5689.63|5651.63|5689.22|5651.22|5689.66|5651.66|5689.22|5651.22|9
1607413630000|2020-12-08 07:47:10|5689.02|5651.02|5689.19|5651.19|5689.19|5651.19|5688.99|5650.99|9
1607413640000|2020-12-08 07:47:20|5689.09|5651.09|5689.25|5651.25|5689.44|5651.44|5689.09|5651.09|10
1607413650000|2020-12-08 07:47:30|5689.22|5651.22|5689.1|5651.1|5689.24|5651.24|5689.08|5651.08|9
1607413660000|2020-12-08 07:47:40|5689|5651|5689.04|5651.04|5689.04|5651.04|5688.96|5650.96|9
1607413670000|2020-12-08 07:47:50|5689.05|5651.05|5688.94|5650.94|5689.09|5651.09|5688.94|5650.94|8
1607413680000|2020-12-08 07:48:00|5688.92|5650.92|5688.7|5650.7|5689.02|5651.02|5688.68|5650.68|10
1607413690000|2020-12-08 07:48:10|5688.67|5650.67|5688.56|5650.56|5688.69|5650.69|5688.56|5650.56|6
1607413700000|2020-12-08 07:48:20|5688.52|5650.52|5688.14|5650.14|5688.52|5650.52|5688.14|5650.14|9
1607413710000|2020-12-08 07:48:30|5688.09|5650.09|5688.22|5650.22|5688.22|5650.22|5687.97|5649.97|10
1607413720000|2020-12-08 07:48:40|5688.2|5650.2|5688.29|5650.29|5688.31|5650.31|5688.17|5650.17|9
1607413730000|2020-12-08 07:48:50|5688.2|5650.2|5688.28|5650.28|5688.35|5650.35|5688.2|5650.2|9
1607413740000|2020-12-08 07:49:00|5688.22|5650.22|5687.82|5649.82|5688.22|5650.22|5687.78|5649.78|10
1607413750000|2020-12-08 07:49:10|5687.81|5649.81|5687.39|5649.39|5687.87|5649.87|5687.24|5649.24|9
1607413760000|2020-12-08 07:49:20|5687.36|5649.36|5687.44|5649.44|5687.44|5649.44|5687.3|5649.3|9
1607413770000|2020-12-08 07:49:30|5687.4|5649.4|5687.15|5649.15|5687.4|5649.4|5686.96|5648.96|10
1607413780000|2020-12-08 07:49:40|5687.09|5649.09|5686.94|5648.94|5687.09|5649.09|5686.87|5648.87|6
1607413790000|2020-12-08 07:49:50|5686.89|5648.89|5686.59|5648.59|5686.89|5648.89|5686.58|5648.58|7
1607413800000|2020-12-08 07:50:00|5686.55|5648.55|5686.52|5648.52|5686.66|5648.66|5686.42|5648.42|10
1607413810000|2020-12-08 07:50:10|5686.34|5648.34|5686.33|5648.33|5686.42|5648.42|5686.33|5648.33|10
1607413820000|2020-12-08 07:50:20|5686.38|5648.38|5686.64|5648.64|5686.64|5648.64|5686.37|5648.37|10
1607413830000|2020-12-08 07:50:30|5686.45|5648.45|5686.58|5648.58|5686.68|5648.68|5686.42|5648.42|10
1607413840000|2020-12-08 07:50:40|5686.62|5648.62|5686.58|5648.58|5686.63|5648.63|5686.58|5648.58|7
1607413850000|2020-12-08 07:50:50|5686.67|5648.67|5686.5|5648.5|5686.8|5648.8|5686.5|5648.5|9
1607413860000|2020-12-08 07:51:00|5686.64|5648.64|5685.6|5647.6|5686.64|5648.64|5685.6|5647.6|10
1607413870000|2020-12-08 07:51:10|5685.46|5647.46|5684.93|5646.93|5685.46|5647.46|5684.93|5646.93|9
1607413880000|2020-12-08 07:51:20|5684.91|5646.91|5684.83|5646.83|5684.96|5646.96|5684.67|5646.67|8
1607413890000|2020-12-08 07:51:30|5684.58|5646.58|5683.98|5645.98|5684.58|5646.58|5683.98|5645.98|10
1607413900000|2020-12-08 07:51:40|5683.87|5645.87|5683.46|5645.46|5683.87|5645.87|5683.46|5645.46|8
1607413910000|2020-12-08 07:51:50|5683.52|5645.52|5682.11|5644.11|5683.56|5645.56|5682.11|5644.11|10
1607413920000|2020-12-08 07:52:00|5682.12|5644.12|5681.73|5643.73|5682.12|5644.12|5681.73|5643.73|10
1607413930000|2020-12-08 07:52:10|5681.08|5643.08|5680.34|5642.34|5681.08|5643.08|5680.34|5642.34|10
1607413940000|2020-12-08 07:52:20|5680.01|5642.01|5678.89|5640.89|5680.01|5642.01|5678.89|5640.89|10
1607413950000|2020-12-08 07:52:30|5678.81|5640.81|5678.15|5640.15|5678.84|5640.84|5678.15|5640.15|10
1607413960000|2020-12-08 07:52:40|5678.17|5640.17|5678.05|5640.05|5678.17|5640.17|5677.99|5639.99|9
1607413970000|2020-12-08 07:52:50|5678.01|5640.01|5677.69|5639.69|5678.01|5640.01|5677.43|5639.43|8
1607413980000|2020-12-08 07:53:00|5677.46|5639.46|5677.57|5639.57|5677.58|5639.58|5677.46|5639.46|9
1607413990000|2020-12-08 07:53:10|5677.58|5639.58|5676.88|5638.88|5677.58|5639.58|5676.88|5638.88|10
1607414000000|2020-12-08 07:53:20|5676.74|5638.74|5675.46|5637.46|5676.74|5638.74|5675.46|5637.46|9
1607414010000|2020-12-08 07:53:30|5675.44|5637.44|5675.6|5637.6|5675.6|5637.6|5675.36|5637.36|10
1607414020000|2020-12-08 07:53:40|5675.54|5637.54|5675.4|5637.4|5675.76|5637.76|5675.4|5637.4|9
1607414030000|2020-12-08 07:53:50|5675.35|5637.35|5675.28|5637.28|5675.48|5637.48|5675.27|5637.27|9
1607414040000|2020-12-08 07:54:00|5675.11|5637.11|5674.35|5636.35|5675.11|5637.11|5674.35|5636.35|10
1607414050000|2020-12-08 07:54:10|5674.07|5636.07|5673.88|5635.88|5674.27|5636.27|5673.67|5635.67|10
1607414060000|2020-12-08 07:54:20|5673.77|5635.77|5673.46|5635.46|5673.77|5635.77|5673.46|5635.46|9
1607414070000|2020-12-08 07:54:30|5673.41|5635.41|5673.03|5635.03|5673.43|5635.43|5673.03|5635.03|10
1607414080000|2020-12-08 07:54:40|5673.02|5635.02|5673.08|5635.08|5673.12|5635.12|5672.91|5634.91|9
1607414090000|2020-12-08 07:54:50|5673.04|5635.04|5672.72|5634.72|5673.04|5635.04|5672.4|5634.4|10
1607414100000|2020-12-08 07:55:00|5672.69|5634.69|5673.67|5635.67|5673.67|5635.67|5672.6|5634.6|9
1607414110000|2020-12-08 07:55:10|5673.89|5635.89|5677.46|5639.46|5677.46|5639.46|5673.89|5635.89|10
1607414120000|2020-12-08 07:55:20|5677.58|5639.58|5678.78|5640.78|5678.78|5640.78|5677.58|5639.58|10
1607414130000|2020-12-08 07:55:30|5678.82|5640.82|5678.74|5640.74|5678.82|5640.82|5678.65|5640.65|10
1607414140000|2020-12-08 07:55:40|5678.63|5640.63|5678.98|5640.98|5679|5641|5678.63|5640.63|9
1607414150000|2020-12-08 07:55:50|5679.08|5641.08|5678.84|5640.84|5679.11|5641.11|5678.78|5640.78|10
1607414160000|2020-12-08 07:56:00|5678.87|5640.87|5679.06|5641.06|5679.06|5641.06|5678.76|5640.76|10
1607414170000|2020-12-08 07:56:10|5678.84|5640.84|5679.36|5641.36|5679.36|5641.36|5678.84|5640.84|10
1607414180000|2020-12-08 07:56:20|5679.39|5641.39|5679.96|5641.96|5679.96|5641.96|5679.37|5641.37|10
1607414190000|2020-12-08 07:56:30|5679.84|5641.84|5679.97|5641.97|5679.97|5641.97|5679.84|5641.84|9
1607414200000|2020-12-08 07:56:40|5680|5642|5680.6|5642.6|5680.62|5642.62|5680|5642|9
1607414210000|2020-12-08 07:56:50|5680.52|5642.52|5680.31|5642.31|5680.52|5642.52|5680.31|5642.31|9
1607414220000|2020-12-08 07:57:00|5680.38|5642.38|5679.87|5641.87|5680.38|5642.38|5679.87|5641.87|10
1607414230000|2020-12-08 07:57:10|5679.79|5641.79|5679.75|5641.75|5679.81|5641.81|5679.61|5641.61|10
1607414240000|2020-12-08 07:57:20|5679.74|5641.74|5679.82|5641.82|5679.93|5641.93|5679.73|5641.73|10
1607414250000|2020-12-08 07:57:30|5679.79|5641.79|5679.49|5641.49|5679.92|5641.92|5679.45|5641.45|10
1607414260000|2020-12-08 07:57:40|5679.54|5641.54|5679.05|5641.05|5679.61|5641.61|5679.05|5641.05|9
1607414270000|2020-12-08 07:57:50|5679.04|5641.04|5678.31|5640.31|5679.04|5641.04|5678.31|5640.31|10
1607414280000|2020-12-08 07:58:00|5678.29|5640.29|5677.76|5639.76|5678.29|5640.29|5677.76|5639.76|10
1607414290000|2020-12-08 07:58:10|5677.88|5639.88|5677.79|5639.79|5677.88|5639.88|5677.45|5639.45|10
1607414300000|2020-12-08 07:58:20|5677.77|5639.77|5677.85|5639.85|5677.94|5639.94|5677.77|5639.77|8
1607414310000|2020-12-08 07:58:30|5677.79|5639.79|5677.64|5639.64|5677.79|5639.79|5677.64|5639.64|10
1607414320000|2020-12-08 07:58:40|5677.6|5639.6|5677.45|5639.45|5677.75|5639.75|5677.43|5639.43|10
1607414330000|2020-12-08 07:58:50|5677.44|5639.44|5677.28|5639.28|5677.45|5639.45|5677.28|5639.28|10
1607414340000|2020-12-08 07:59:00|5677.26|5639.26|5677.2|5639.2|5677.43|5639.43|5677.19|5639.19|10
1607414350000|2020-12-08 07:59:10|5677.14|5639.14|5677.02|5639.02|5677.38|5639.38|5676.89|5638.89|10
1607414360000|2020-12-08 07:59:20|5677.08|5639.08|5676.88|5638.88|5677.11|5639.11|5676.85|5638.85|10
1607414370000|2020-12-08 07:59:30|5676.75|5638.75|5676.4|5638.4|5676.77|5638.77|5676.4|5638.4|10
1607414380000|2020-12-08 07:59:40|5676.45|5638.45|5673.18|5635.18|5676.45|5638.45|5673.18|5635.18|10
1607414390000|2020-12-08 07:59:50|5673.15|5635.15|5671.41|5633.41|5673.28|5635.28|5671.41|5633.41|10
1607414400000|2020-12-08 08:00:00|5671.33|5633.33|5670.26|5632.26|5671.33|5633.33|5670.26|5632.26|10
1607414410000|2020-12-08 08:00:10|5670.23|5632.23|5671.72|5633.72|5671.72|5633.72|5670.23|5632.23|10
1607414420000|2020-12-08 08:00:20|5671.91|5633.91|5673.16|5635.16|5673.16|5635.16|5671.91|5633.91|9
1607414430000|2020-12-08 08:00:30|5673.33|5635.33|5674.01|5636.01|5674.01|5636.01|5673.33|5635.33|10
1607414440000|2020-12-08 08:00:40|5674.16|5636.16|5674.88|5636.88|5674.88|5636.88|5674.16|5636.16|9
1607414450000|2020-12-08 08:00:50|5674.96|5636.96|5675.3|5637.3|5675.3|5637.3|5674.96|5636.96|10
1607414460000|2020-12-08 08:01:00|5675.47|5637.47|5676.97|5638.97|5676.97|5638.97|5675.47|5637.47|10
1607414470000|2020-12-08 08:01:10|5676.96|5638.96|5677.06|5639.06|5677.06|5639.06|5676.89|5638.89|7
1607414480000|2020-12-08 08:01:20|5677.21|5639.21|5677.5|5639.5|5677.5|5639.5|5677.21|5639.21|9
1607414490000|2020-12-08 08:01:30|5677.46|5639.46|5676.88|5638.88|5677.46|5639.46|5676.88|5638.88|10
1607414500000|2020-12-08 08:01:40|5676.61|5638.61|5675.55|5637.55|5676.61|5638.61|5675.55|5637.55|10
1607414510000|2020-12-08 08:01:50|5675.41|5637.41|5674.96|5636.96|5675.44|5637.44|5674.93|5636.93|10
1607414520000|2020-12-08 08:02:00|5674.9|5636.9|5674.46|5636.46|5674.9|5636.9|5674.44|5636.44|10
1607414530000|2020-12-08 08:02:10|5674.41|5636.41|5673.78|5635.78|5674.41|5636.41|5673.78|5635.78|8
1607414540000|2020-12-08 08:02:20|5673.86|5635.86|5673.6|5635.6|5674|5636|5673.59|5635.59|10
1607414550000|2020-12-08 08:02:30|5673.39|5635.39|5673.17|5635.17|5673.39|5635.39|5673.17|5635.17|9
1607414560000|2020-12-08 08:02:40|5673.15|5635.15|5673.54|5635.54|5673.54|5635.54|5673.15|5635.15|10
1607414570000|2020-12-08 08:02:50|5673.49|5635.49|5672.98|5634.98|5673.71|5635.71|5672.98|5634.98|9
1607414580000|2020-12-08 08:03:00|5672.89|5634.89|5672.13|5634.13|5672.89|5634.89|5672.13|5634.13|9
1607414590000|2020-12-08 08:03:10|5672.14|5634.14|5672.12|5634.12|5672.18|5634.18|5672.09|5634.09|9
1607414600000|2020-12-08 08:03:20|5672.08|5634.08|5672.21|5634.21|5672.33|5634.33|5672.08|5634.08|10
1607414610000|2020-12-08 08:03:30|5672.16|5634.16|5671.38|5633.38|5672.16|5634.16|5671.38|5633.38|10
1607414620000|2020-12-08 08:03:40|5671.41|5633.41|5670.37|5632.37|5671.41|5633.41|5670.37|5632.37|10
1607414630000|2020-12-08 08:03:50|5670.35|5632.35|5669.87|5631.87|5670.46|5632.46|5669.72|5631.72|9
1607414640000|2020-12-08 08:04:00|5669.8|5631.8|5670.1|5632.1|5670.1|5632.1|5669.78|5631.78|8
1607414650000|2020-12-08 08:04:10|5670.11|5632.11|5669.5|5631.5|5670.11|5632.11|5669.5|5631.5|9
1607414660000|2020-12-08 08:04:20|5669.46|5631.46|5669.67|5631.67|5669.67|5631.67|5669.46|5631.46|10
1607414670000|2020-12-08 08:04:30|5669.69|5631.69|5670.47|5632.47|5670.47|5632.47|5669.64|5631.64|9
1607414680000|2020-12-08 08:04:40|5670.46|5632.46|5670.43|5632.43|5670.46|5632.46|5670.34|5632.34|10
1607414690000|2020-12-08 08:04:50|5670.39|5632.39|5670.21|5632.21|5670.4|5632.4|5670.21|5632.21|8
1607414700000|2020-12-08 08:05:00|5670.14|5632.14|5670.11|5632.11|5670.16|5632.16|5670.04|5632.04|8
1607414710000|2020-12-08 08:05:10|5670.14|5632.14|5670.05|5632.05|5670.14|5632.14|5669.98|5631.98|9
1607414720000|2020-12-08 08:05:20|5670|5632|5669.78|5631.78|5670.1|5632.1|5669.6|5631.6|10
1607414730000|2020-12-08 08:05:30|5669.79|5631.79|5669.29|5631.29|5669.82|5631.82|5669.29|5631.29|10
1607414740000|2020-12-08 08:05:40|5669.47|5631.47|5667.57|5629.57|5669.47|5631.47|5667.57|5629.57|10
1607414750000|2020-12-08 08:05:50|5666.24|5628.24|5661.74|5623.74|5666.24|5628.24|5661.74|5623.74|10
1607414760000|2020-12-08 08:06:00|5660.94|5622.94|5658.33|5620.33|5660.94|5622.94|5657.93|5619.93|10
1607414770000|2020-12-08 08:06:10|5658.41|5620.41|5657.93|5619.93|5658.71|5620.71|5657.93|5619.93|10
1607414780000|2020-12-08 08:06:20|5657.35|5619.35|5655.68|5617.68|5657.35|5619.35|5655.31|5617.31|10
1607414790000|2020-12-08 08:06:30|5655.16|5617.16|5655.15|5617.15|5655.46|5617.46|5654.9|5616.9|9
1607414800000|2020-12-08 08:06:40|5655.18|5617.18|5655.64|5617.64|5655.69|5617.69|5655.18|5617.18|9
1607414810000|2020-12-08 08:06:50|5655.44|5617.44|5655.74|5617.74|5656.04|5618.04|5655.44|5617.44|10
1607414820000|2020-12-08 08:07:00|5655.72|5617.72|5656.27|5618.27|5656.27|5618.27|5655.52|5617.52|10
1607414830000|2020-12-08 08:07:10|5656.42|5618.42|5655.9|5617.9|5656.42|5618.42|5655.9|5617.9|9
1607414840000|2020-12-08 08:07:20|5655.7|5617.7|5655.09|5617.09|5655.7|5617.7|5655.09|5617.09|10
1607414850000|2020-12-08 08:07:30|5655.18|5617.18|5654.24|5616.24|5655.18|5617.18|5654.23|5616.23|9
1607414860000|2020-12-08 08:07:40|5654.37|5616.37|5651.21|5613.21|5654.37|5616.37|5651.21|5613.21|10
1607414870000|2020-12-08 08:07:50|5650.69|5612.69|5648.39|5610.39|5650.76|5612.76|5648.39|5610.39|10
1607414880000|2020-12-08 08:08:00|5648.41|5610.41|5647.86|5609.86|5648.41|5610.41|5647.86|5609.86|10
1607414890000|2020-12-08 08:08:10|5647.57|5609.57|5646.57|5608.57|5647.57|5609.57|5646.57|5608.57|10
1607414900000|2020-12-08 08:08:20|5645.98|5607.98|5645.19|5607.19|5645.98|5607.98|5645.19|5607.19|9
1607414910000|2020-12-08 08:08:30|5645.18|5607.18|5644.03|5606.03|5645.18|5607.18|5644.03|5606.03|9
1607414920000|2020-12-08 08:08:40|5643.98|5605.98|5642.87|5604.87|5643.98|5605.98|5642.57|5604.57|9
1607414930000|2020-12-08 08:08:50|5642.76|5604.76|5642.4|5604.4|5643.11|5605.11|5642.39|5604.39|9
1607414940000|2020-12-08 08:09:00|5641.55|5603.55|5644.87|5606.87|5645.04|5607.04|5641.27|5603.27|10
1607414950000|2020-12-08 08:09:10|5645.39|5607.39|5647|5609|5647|5609|5645.39|5607.39|10
1607414960000|2020-12-08 08:09:20|5647.04|5609.04|5647.36|5609.36|5647.42|5609.42|5647.04|5609.04|10
1607414970000|2020-12-08 08:09:30|5647.45|5609.45|5647.92|5609.92|5647.92|5609.92|5647.35|5609.35|9
1607414980000|2020-12-08 08:09:40|5647.88|5609.88|5649.55|5611.55|5649.55|5611.55|5647.88|5609.88|10
1607414990000|2020-12-08 08:09:50|5649.6|5611.6|5651.9|5613.9|5651.9|5613.9|5649.6|5611.6|10
1607415000000|2020-12-08 08:10:00|5652.27|5614.27|5653.5|5615.5|5653.5|5615.5|5652.23|5614.23|10
1607415010000|2020-12-08 08:10:10|5653.68|5615.68|5655.08|5617.08|5655.16|5617.16|5653.68|5615.68|10
1607415020000|2020-12-08 08:10:20|5654.79|5616.79|5654.55|5616.55|5654.99|5616.99|5654.55|5616.55|10
1607415030000|2020-12-08 08:10:30|5654.83|5616.83|5657.37|5619.37|5657.37|5619.37|5654.83|5616.83|10
1607415040000|2020-12-08 08:10:40|5658.01|5620.01|5659.33|5621.33|5659.4|5621.4|5658.01|5620.01|10
1607415050000|2020-12-08 08:10:50|5659.15|5621.15|5658.09|5620.09|5659.66|5621.66|5658.09|5620.09|10
1607415060000|2020-12-08 08:11:00|5657.66|5619.66|5657.69|5619.69|5657.78|5619.78|5657.26|5619.26|10
1607415070000|2020-12-08 08:11:10|5657.75|5619.75|5658.88|5620.88|5658.88|5620.88|5657.75|5619.75|10
1607415080000|2020-12-08 08:11:20|5658.94|5620.94|5659.1|5621.1|5659.34|5621.34|5658.94|5620.94|9
1607415090000|2020-12-08 08:11:30|5659.08|5621.08|5659.46|5621.46|5659.61|5621.61|5658.99|5620.99|9
1607415100000|2020-12-08 08:11:40|5659.51|5621.51|5661.07|5623.07|5661.07|5623.07|5659.51|5621.51|9
1607415110000|2020-12-08 08:11:50|5661.24|5623.24|5661.4|5623.4|5661.4|5623.4|5661.19|5623.19|10
1607415120000|2020-12-08 08:12:00|5661.54|5623.54|5661.67|5623.67|5661.91|5623.91|5661.53|5623.53|9
1607415130000|2020-12-08 08:12:10|5661.57|5623.57|5660.75|5622.75|5661.57|5623.57|5660.73|5622.73|9
1607415140000|2020-12-08 08:12:20|5660.59|5622.59|5660.45|5622.45|5660.59|5622.59|5660.06|5622.06|10
1607415150000|2020-12-08 08:12:30|5660.51|5622.51|5660.32|5622.32|5660.55|5622.55|5660.32|5622.32|10
1607415160000|2020-12-08 08:12:40|5660.37|5622.37|5660.49|5622.49|5660.49|5622.49|5660.26|5622.26|10
1607415170000|2020-12-08 08:12:50|5660.5|5622.5|5660.53|5622.53|5660.54|5622.54|5660.36|5622.36|10
1607415180000|2020-12-08 08:13:00|5660.69|5622.69|5662.63|5624.63|5662.63|5624.63|5660.69|5622.69|10
1607415190000|2020-12-08 08:13:10|5662.9|5624.9|5665.94|5627.94|5665.94|5627.94|5662.9|5624.9|10
1607415200000|2020-12-08 08:13:20|5666.9|5628.9|5668.29|5630.29|5668.32|5630.32|5666.9|5628.9|10
1607415210000|2020-12-08 08:13:30|5668.2|5630.2|5668.64|5630.64|5668.86|5630.86|5668.15|5630.15|10
1607415220000|2020-12-08 08:13:40|5668.63|5630.63|5668.93|5630.93|5668.94|5630.94|5668.63|5630.63|8
1607415230000|2020-12-08 08:13:50|5668.92|5630.92|5668.28|5630.28|5668.92|5630.92|5668.28|5630.28|10
1607415240000|2020-12-08 08:14:00|5668.29|5630.29|5667.98|5629.98|5668.34|5630.34|5667.98|5629.98|10
1607415250000|2020-12-08 08:14:10|5667.83|5629.83|5667.14|5629.14|5667.83|5629.83|5667.1|5629.1|10
1607415260000|2020-12-08 08:14:20|5667.12|5629.12|5666.89|5628.89|5667.12|5629.12|5666.78|5628.78|10
1607415270000|2020-12-08 08:14:30|5666.81|5628.81|5666.46|5628.46|5666.81|5628.81|5666.36|5628.36|10
1607415280000|2020-12-08 08:14:40|5666.44|5628.44|5665.26|5627.26|5666.44|5628.44|5665.26|5627.26|8
1607415290000|2020-12-08 08:14:50|5664.9|5626.9|5663.35|5625.35|5664.9|5626.9|5663.23|5625.23|10
1607415300000|2020-12-08 08:15:00|5663.34|5625.34|5663.41|5625.41|5663.52|5625.52|5663.16|5625.16|9
1607415310000|2020-12-08 08:15:10|5663.36|5625.36|5663.29|5625.29|5663.36|5625.36|5663.06|5625.06|10
1607415320000|2020-12-08 08:15:20|5663.31|5625.31|5663.03|5625.03|5663.31|5625.31|5663.03|5625.03|8
1607415330000|2020-12-08 08:15:30|5663.19|5625.19|5663.73|5625.73|5663.75|5625.75|5663.19|5625.19|10
1607415340000|2020-12-08 08:15:40|5663.72|5625.72|5663.91|5625.91|5664.04|5626.04|5663.72|5625.72|9
1607415350000|2020-12-08 08:15:50|5663.94|5625.94|5663.79|5625.79|5663.94|5625.94|5663.79|5625.79|9
1607415360000|2020-12-08 08:16:00|5663.83|5625.83|5663.91|5625.91|5664.05|5626.05|5663.69|5625.69|10
1607415370000|2020-12-08 08:16:10|5663.79|5625.79|5663.29|5625.29|5663.79|5625.79|5663.29|5625.29|8
1607415380000|2020-12-08 08:16:20|5663.2|5625.2|5662.53|5624.53|5663.2|5625.2|5662.53|5624.53|10
1607415390000|2020-12-08 08:16:30|5662.26|5624.26|5660.94|5622.94|5662.26|5624.26|5660.94|5622.94|10
1607415400000|2020-12-08 08:16:40|5660.82|5622.82|5658.96|5620.96|5660.82|5622.82|5658.96|5620.96|9
1607415410000|2020-12-08 08:16:50|5658.3|5620.3|5656.59|5618.59|5658.3|5620.3|5656.59|5618.59|10
1607415420000|2020-12-08 08:17:00|5656.49|5618.49|5654.86|5616.86|5656.49|5618.49|5654.86|5616.86|10
1607415430000|2020-12-08 08:17:10|5654.53|5616.53|5654.4|5616.4|5654.8|5616.8|5654.39|5616.39|10
1607415440000|2020-12-08 08:17:20|5654.56|5616.56|5654.99|5616.99|5655.11|5617.11|5654.49|5616.49|8
1607415450000|2020-12-08 08:17:30|5654.8|5616.8|5654.61|5616.61|5654.85|5616.85|5654.59|5616.59|9
1607415460000|2020-12-08 08:17:40|5654.57|5616.57|5654.04|5616.04|5654.72|5616.72|5654.04|5616.04|10
1607415470000|2020-12-08 08:17:50|5653.93|5615.93|5653.76|5615.76|5654.12|5616.12|5653.6|5615.6|10
1607415480000|2020-12-08 08:18:00|5653.79|5615.79|5654.07|5616.07|5654.07|5616.07|5653.58|5615.58|9
1607415490000|2020-12-08 08:18:10|5654.34|5616.34|5655.55|5617.55|5655.72|5617.72|5654.34|5616.34|10
1607415500000|2020-12-08 08:18:20|5655.71|5617.71|5655.86|5617.86|5655.9|5617.9|5655.71|5617.71|9
1607415510000|2020-12-08 08:18:30|5655.95|5617.95|5656.25|5618.25|5656.32|5618.32|5655.95|5617.95|10
1607415520000|2020-12-08 08:18:40|5656.14|5618.14|5655.91|5617.91|5656.39|5618.39|5655.91|5617.91|9
1607415530000|2020-12-08 08:18:50|5655.88|5617.88|5655.39|5617.39|5655.88|5617.88|5655.29|5617.29|10
1607415540000|2020-12-08 08:19:00|5655.33|5617.33|5655.6|5617.6|5655.6|5617.6|5655.28|5617.28|9
1607415550000|2020-12-08 08:19:10|5655.57|5617.57|5653.52|5615.52|5655.57|5617.57|5653.52|5615.52|9
1607415560000|2020-12-08 08:19:20|5653.24|5615.24|5649.36|5611.36|5653.24|5615.24|5649.28|5611.28|10
1607415570000|2020-12-08 08:19:30|5649.28|5611.28|5649.66|5611.66|5649.66|5611.66|5649.01|5611.01|10
1607415580000|2020-12-08 08:19:40|5649.75|5611.75|5650.13|5612.13|5650.13|5612.13|5649.7|5611.7|9
1607415590000|2020-12-08 08:19:50|5650.43|5612.43|5650.42|5612.42|5650.55|5612.55|5650.32|5612.32|9
1607415600000|2020-12-08 08:20:00|5650.27|5612.27|5649.72|5611.72|5650.27|5612.27|5649.44|5611.44|10
1607415610000|2020-12-08 08:20:10|5649.63|5611.63|5649.76|5611.76|5649.8|5611.8|5649.55|5611.55|10
1607415620000|2020-12-08 08:20:20|5649.74|5611.74|5649.6|5611.6|5649.74|5611.74|5649.44|5611.44|8
1607415630000|2020-12-08 08:20:30|5649.59|5611.59|5650.68|5612.68|5650.68|5612.68|5649.59|5611.59|10
1607415640000|2020-12-08 08:20:40|5650.88|5612.88|5651.91|5613.91|5651.91|5613.91|5650.83|5612.83|10
1607415650000|2020-12-08 08:20:50|5651.8|5613.8|5651.25|5613.25|5651.8|5613.8|5651.11|5613.11|10
1607415660000|2020-12-08 08:21:00|5651.42|5613.42|5651.06|5613.06|5651.42|5613.42|5651.06|5613.06|10
1607415670000|2020-12-08 08:21:10|5651.02|5613.02|5650.72|5612.72|5651.41|5613.41|5650.72|5612.72|9
1607415680000|2020-12-08 08:21:20|5650.66|5612.66|5650.47|5612.47|5650.67|5612.67|5650.28|5612.28|10
1607415690000|2020-12-08 08:21:30|5650.45|5612.45|5650.64|5612.64|5650.92|5612.92|5650.45|5612.45|10
1607415700000|2020-12-08 08:21:40|5650.53|5612.53|5650.55|5612.55|5650.7|5612.7|5650.52|5612.52|9
1607415710000|2020-12-08 08:21:50|5650.53|5612.53|5650.84|5612.84|5650.84|5612.84|5650.53|5612.53|10
1607415720000|2020-12-08 08:22:00|5650.82|5612.82|5651.29|5613.29|5651.29|5613.29|5650.82|5612.82|10
1607415730000|2020-12-08 08:22:10|5651.59|5613.59|5653.1|5615.1|5653.1|5615.1|5651.59|5613.59|10
1607415740000|2020-12-08 08:22:20|5653.34|5615.34|5657.04|5619.04|5657.04|5619.04|5653.34|5615.34|10
1607415750000|2020-12-08 08:22:30|5657.31|5619.31|5658.71|5620.71|5658.71|5620.71|5657.31|5619.31|10
1607415760000|2020-12-08 08:22:40|5658.81|5620.81|5659.96|5621.96|5659.96|5621.96|5658.8|5620.8|10
1607415770000|2020-12-08 08:22:50|5659.98|5621.98|5659.33|5621.33|5660.07|5622.07|5659.33|5621.33|10
1607415780000|2020-12-08 08:23:00|5659.1|5621.1|5658.08|5620.08|5659.17|5621.17|5658.08|5620.08|10
1607415790000|2020-12-08 08:23:10|5657.58|5619.58|5655.84|5617.84|5657.58|5619.58|5655.84|5617.84|9
1607415800000|2020-12-08 08:23:20|5655.67|5617.67|5654.32|5616.32|5655.67|5617.67|5654.32|5616.32|10
1607415810000|2020-12-08 08:23:30|5654.41|5616.41|5653.61|5615.61|5654.41|5616.41|5653.61|5615.61|10
1607415820000|2020-12-08 08:23:40|5653.6|5615.6|5652.68|5614.68|5653.6|5615.6|5652.68|5614.68|8
1607415830000|2020-12-08 08:23:50|5652.67|5614.67|5652.37|5614.37|5652.67|5614.67|5652.37|5614.37|10
1607415840000|2020-12-08 08:24:00|5652.31|5614.31|5651.76|5613.76|5652.31|5614.31|5651.76|5613.76|8
1607415850000|2020-12-08 08:24:10|5651.72|5613.72|5652.21|5614.21|5652.21|5614.21|5651.53|5613.53|10
1607415860000|2020-12-08 08:24:20|5652.55|5614.55|5653.73|5615.73|5653.75|5615.75|5652.55|5614.55|10
1607415870000|2020-12-08 08:24:30|5653.83|5615.83|5653.81|5615.81|5653.92|5615.92|5653.66|5615.66|10
1607415880000|2020-12-08 08:24:40|5653.92|5615.92|5654.24|5616.24|5654.48|5616.48|5653.92|5615.92|10
1607415890000|2020-12-08 08:24:50|5653.83|5615.83|5654.23|5616.23|5654.23|5616.23|5653.83|5615.83|10
1607415900000|2020-12-08 08:25:00|5654.18|5616.18|5654.08|5616.08|5654.58|5616.58|5654.08|5616.08|9
1607415910000|2020-12-08 08:25:10|5654.23|5616.23|5654.27|5616.27|5654.45|5616.45|5654.2|5616.2|8
1607415920000|2020-12-08 08:25:20|5654.3|5616.3|5652.99|5614.99|5654.3|5616.3|5652.99|5614.99|9
1607415930000|2020-12-08 08:25:30|5652.98|5614.98|5652.96|5614.96|5653.04|5615.04|5652.69|5614.69|10
1607415940000|2020-12-08 08:25:40|5652.98|5614.98|5652.97|5614.97|5653.07|5615.07|5652.81|5614.81|9
1607415950000|2020-12-08 08:25:50|5652.86|5614.86|5653|5615|5653.13|5615.13|5652.62|5614.62|9
1607415960000|2020-12-08 08:26:00|5653.23|5615.23|5653.42|5615.42|5653.52|5615.52|5653.05|5615.05|9
1607415970000|2020-12-08 08:26:10|5653.54|5615.54|5654.25|5616.25|5654.25|5616.25|5653.54|5615.54|10
1607415980000|2020-12-08 08:26:20|5654.3|5616.3|5654.47|5616.47|5654.76|5616.76|5654.26|5616.26|9
1607415990000|2020-12-08 08:26:30|5654.42|5616.42|5654.75|5616.75|5654.75|5616.75|5654.4|5616.4|8
1607416000000|2020-12-08 08:26:40|5654.86|5616.86|5654.91|5616.91|5655.03|5617.03|5654.83|5616.83|10
1607416010000|2020-12-08 08:26:50|5654.98|5616.98|5654.15|5616.15|5654.98|5616.98|5654.06|5616.06|10
1607416020000|2020-12-08 08:27:00|5654.13|5616.13|5653.88|5615.88|5654.13|5616.13|5653.52|5615.52|9
1607416030000|2020-12-08 08:27:10|5654.12|5616.12|5654.6|5616.6|5654.8|5616.8|5654.12|5616.12|10
1607416040000|2020-12-08 08:27:20|5654.59|5616.59|5655.28|5617.28|5655.28|5617.28|5654.59|5616.59|10
1607416050000|2020-12-08 08:27:30|5655.26|5617.26|5656.16|5618.16|5656.16|5618.16|5655.26|5617.26|9
1607416060000|2020-12-08 08:27:40|5656.21|5618.21|5656.79|5618.79|5656.94|5618.94|5656.21|5618.21|10
1607416070000|2020-12-08 08:27:50|5656.81|5618.81|5656.9|5618.9|5656.91|5618.91|5656.81|5618.81|9
1607416080000|2020-12-08 08:28:00|5656.99|5618.99|5657.35|5619.35|5657.35|5619.35|5656.85|5618.85|10
1607416090000|2020-12-08 08:28:10|5657.31|5619.31|5657.74|5619.74|5657.74|5619.74|5657.31|5619.31|9
1607416100000|2020-12-08 08:28:20|5657.77|5619.77|5657.09|5619.09|5657.85|5619.85|5657.09|5619.09|9
1607416110000|2020-12-08 08:28:30|5656.85|5618.85|5656.19|5618.19|5656.85|5618.85|5656.19|5618.19|10
1607416120000|2020-12-08 08:28:40|5655.97|5617.97|5655.42|5617.42|5655.98|5617.98|5655.42|5617.42|10
1607416130000|2020-12-08 08:28:50|5655.43|5617.43|5655.46|5617.46|5655.5|5617.5|5655.37|5617.37|8
1607416140000|2020-12-08 08:29:00|5655.35|5617.35|5655.32|5617.32|5655.46|5617.46|5655.17|5617.17|10
1607416150000|2020-12-08 08:29:10|5655.36|5617.36|5655.71|5617.71|5655.79|5617.79|5655.31|5617.31|10
1607416160000|2020-12-08 08:29:20|5655.75|5617.75|5656.15|5618.15|5656.15|5618.15|5655.75|5617.75|8
1607416170000|2020-12-08 08:29:30|5656.19|5618.19|5656.55|5618.55|5656.56|5618.56|5656.17|5618.17|9
1607416180000|2020-12-08 08:29:40|5656.61|5618.61|5656.92|5618.92|5656.92|5618.92|5656.5|5618.5|8
1607416190000|2020-12-08 08:29:50|5656.97|5618.97|5657.3|5619.3|5657.3|5619.3|5656.91|5618.91|9
1607416200000|2020-12-08 08:30:00|5657.64|5619.64|5657.92|5619.92|5658.19|5620.19|5657.64|5619.64|9
1607416210000|2020-12-08 08:30:10|5657.95|5619.95|5657.38|5619.38|5657.95|5619.95|5657.29|5619.29|10
1607416220000|2020-12-08 08:30:20|5657.34|5619.34|5656.54|5618.54|5657.34|5619.34|5656.54|5618.54|10
1607416230000|2020-12-08 08:30:30|5656.53|5618.53|5656.41|5618.41|5656.56|5618.56|5656.39|5618.39|9
1607416240000|2020-12-08 08:30:40|5656.39|5618.39|5656.48|5618.48|5656.62|5618.62|5656.34|5618.34|7
1607416250000|2020-12-08 08:30:50|5656.44|5618.44|5656.2|5618.2|5656.5|5618.5|5656.2|5618.2|9
1607416260000|2020-12-08 08:31:00|5656.41|5618.41|5657.94|5619.94|5657.94|5619.94|5656.4|5618.4|10
1607416270000|2020-12-08 08:31:10|5658.05|5620.05|5658.62|5620.62|5658.62|5620.62|5658.05|5620.05|9
1607416280000|2020-12-08 08:31:20|5658.8|5620.8|5659.03|5621.03|5659.04|5621.04|5658.76|5620.76|10
1607416290000|2020-12-08 08:31:30|5659.13|5621.13|5660.03|5622.03|5660.03|5622.03|5659.13|5621.13|10
1607416300000|2020-12-08 08:31:40|5660.07|5622.07|5660.49|5622.49|5660.49|5622.49|5660.07|5622.07|6
1607416310000|2020-12-08 08:31:50|5660.45|5622.45|5659.89|5621.89|5660.45|5622.45|5659.88|5621.88|10
1607416320000|2020-12-08 08:32:00|5659.98|5621.98|5658.78|5620.78|5659.98|5621.98|5658.78|5620.78|9
1607416330000|2020-12-08 08:32:10|5658.66|5620.66|5658.15|5620.15|5658.66|5620.66|5658.15|5620.15|8
1607416340000|2020-12-08 08:32:20|5658.23|5620.23|5657.23|5619.23|5658.23|5620.23|5657.22|5619.22|10
1607416350000|2020-12-08 08:32:30|5657.18|5619.18|5657.56|5619.56|5657.56|5619.56|5657.17|5619.17|7
1607416360000|2020-12-08 08:32:40|5657.52|5619.52|5657.23|5619.23|5657.64|5619.64|5657.23|5619.23|9
1607416370000|2020-12-08 08:32:50|5657.18|5619.18|5657.15|5619.15|5657.33|5619.33|5657.09|5619.09|9
1607416380000|2020-12-08 08:33:00|5657.2|5619.2|5657.26|5619.26|5657.26|5619.26|5657.16|5619.16|9
1607416390000|2020-12-08 08:33:10|5657.31|5619.31|5657.22|5619.22|5657.5|5619.5|5657.22|5619.22|10
1607416400000|2020-12-08 08:33:20|5657.44|5619.44|5657.64|5619.64|5657.64|5619.64|5657.41|5619.41|9
1607416410000|2020-12-08 08:33:30|5657.71|5619.71|5658.18|5620.18|5658.2|5620.2|5657.7|5619.7|10
1607416420000|2020-12-08 08:33:40|5658.12|5620.12|5658.11|5620.11|5658.34|5620.34|5658.11|5620.11|10
1607416430000|2020-12-08 08:33:50|5658.03|5620.03|5658|5620|5658.24|5620.24|5657.98|5619.98|10
1607416440000|2020-12-08 08:34:00|5657.98|5619.98|5657.67|5619.67|5657.98|5619.98|5657.62|5619.62|9
1607416450000|2020-12-08 08:34:10|5657.71|5619.71|5657.5|5619.5|5657.72|5619.72|5657.48|5619.48|10
1607416460000|2020-12-08 08:34:20|5657.47|5619.47|5656.73|5618.73|5657.47|5619.47|5656.71|5618.71|9
1607416470000|2020-12-08 08:34:30|5656.64|5618.64|5656.46|5618.46|5656.64|5618.64|5656.36|5618.36|10
1607416480000|2020-12-08 08:34:40|5656.43|5618.43|5655.94|5617.94|5656.51|5618.51|5655.9|5617.9|9
1607416490000|2020-12-08 08:34:50|5655.95|5617.95|5655.49|5617.49|5655.95|5617.95|5655.49|5617.49|10
1607416500000|2020-12-08 08:35:00|5655.42|5617.42|5655.75|5617.75|5655.83|5617.83|5655.34|5617.34|9
1607416510000|2020-12-08 08:35:10|5656.08|5618.08|5657.19|5619.19|5657.19|5619.19|5656.08|5618.08|9
1607416520000|2020-12-08 08:35:20|5657.59|5619.59|5657.89|5619.89|5657.93|5619.93|5657.48|5619.48|10
1607416530000|2020-12-08 08:35:30|5657.6|5619.6|5657.07|5619.07|5657.6|5619.6|5657.07|5619.07|9
1607416540000|2020-12-08 08:35:40|5657.2|5619.2|5657.25|5619.25|5657.42|5619.42|5657.2|5619.2|9
1607416550000|2020-12-08 08:35:50|5657.18|5619.18|5656.99|5618.99|5657.22|5619.22|5656.99|5618.99|9
1607416560000|2020-12-08 08:36:00|5657|5619|5656.79|5618.79|5657|5619|5656.77|5618.77|9
1607416570000|2020-12-08 08:36:10|5656.76|5618.76|5656.01|5618.01|5656.78|5618.78|5656.01|5618.01|9
1607416580000|2020-12-08 08:36:20|5655.87|5617.87|5655.11|5617.11|5655.87|5617.87|5655.09|5617.09|9
1607416590000|2020-12-08 08:36:30|5654.9|5616.9|5654.29|5616.29|5654.9|5616.9|5654.29|5616.29|10
1607416600000|2020-12-08 08:36:40|5654.26|5616.26|5654.01|5616.01|5654.26|5616.26|5654.01|5616.01|9
1607416610000|2020-12-08 08:36:50|5653.94|5615.94|5653.51|5615.51|5653.94|5615.94|5653.51|5615.51|10
1607416620000|2020-12-08 08:37:00|5653.54|5615.54|5653.06|5615.06|5653.6|5615.6|5653.06|5615.06|10
1607416630000|2020-12-08 08:37:10|5653|5615|5652.74|5614.74|5653.09|5615.09|5652.74|5614.74|9
1607416640000|2020-12-08 08:37:20|5652.65|5614.65|5652.8|5614.8|5652.85|5614.85|5652.39|5614.39|10
1607416650000|2020-12-08 08:37:30|5652.59|5614.59|5652.62|5614.62|5652.94|5614.94|5652.51|5614.51|10
1607416660000|2020-12-08 08:37:40|5652.74|5614.74|5652.41|5614.41|5652.74|5614.74|5652.41|5614.41|9
1607416670000|2020-12-08 08:37:50|5652.24|5614.24|5651.68|5613.68|5652.24|5614.24|5651.68|5613.68|9
1607416680000|2020-12-08 08:38:00|5651.62|5613.62|5650.74|5612.74|5651.62|5613.62|5650.74|5612.74|9
1607416690000|2020-12-08 08:38:10|5650.56|5612.56|5649.81|5611.81|5650.56|5612.56|5649.81|5611.81|9
1607416700000|2020-12-08 08:38:20|5649.92|5611.92|5650.31|5612.31|5650.31|5612.31|5649.76|5611.76|10
1607416710000|2020-12-08 08:38:30|5650.4|5612.4|5650.67|5612.67|5650.76|5612.76|5650.4|5612.4|10
1607416720000|2020-12-08 08:38:40|5650.78|5612.78|5650.75|5612.75|5650.89|5612.89|5650.75|5612.75|10
1607416730000|2020-12-08 08:38:50|5650.76|5612.76|5650.66|5612.66|5650.94|5612.94|5650.48|5612.48|10
1607416740000|2020-12-08 08:39:00|5650.88|5612.88|5650.75|5612.75|5650.88|5612.88|5650.66|5612.66|10
1607416750000|2020-12-08 08:39:10|5650.79|5612.79|5650.45|5612.45|5650.83|5612.83|5650.45|5612.45|10
1607416760000|2020-12-08 08:39:20|5650.44|5612.44|5649.95|5611.95|5650.44|5612.44|5649.95|5611.95|9
1607416770000|2020-12-08 08:39:30|5649.56|5611.56|5649.18|5611.18|5649.56|5611.56|5649.12|5611.12|10
1607416780000|2020-12-08 08:39:40|5649.23|5611.23|5649.05|5611.05|5649.23|5611.23|5648.91|5610.91|10
1607416790000|2020-12-08 08:39:50|5649.11|5611.11|5649.29|5611.29|5649.3|5611.3|5649.05|5611.05|7
1607416800000|2020-12-08 08:40:00|5649.27|5611.27|5648.8|5610.8|5649.27|5611.27|5648.8|5610.8|9
1607416810000|2020-12-08 08:40:10|5648.56|5610.56|5648.33|5610.33|5648.72|5610.72|5648.33|5610.33|10
1607416820000|2020-12-08 08:40:20|5648.36|5610.36|5647.47|5609.47|5648.36|5610.36|5647.47|5609.47|9
1607416830000|2020-12-08 08:40:30|5647.33|5609.33|5646.66|5608.66|5647.34|5609.34|5646.62|5608.62|10
1607416840000|2020-12-08 08:40:40|5646.53|5608.53|5645.36|5607.36|5646.53|5608.53|5645.36|5607.36|8
1607416850000|2020-12-08 08:40:50|5645.21|5607.21|5643.93|5605.93|5645.21|5607.21|5643.92|5605.92|10
1607416860000|2020-12-08 08:41:00|5643.86|5605.86|5641.57|5603.57|5643.86|5605.86|5641.57|5603.57|10
1607416870000|2020-12-08 08:41:10|5641.56|5603.56|5635.9|5597.9|5641.56|5603.56|5635.9|5597.9|10
1607416880000|2020-12-08 08:41:20|5635.7|5597.7|5635|5597|5635.7|5597.7|5634.93|5596.93|10
1607416890000|2020-12-08 08:41:30|5635.01|5597.01|5635.6|5597.6|5635.78|5597.78|5634.81|5596.81|9
1607416900000|2020-12-08 08:41:40|5635.55|5597.55|5636.13|5598.13|5636.22|5598.22|5635.4|5597.4|10
1607416910000|2020-12-08 08:41:50|5636.16|5598.16|5637.76|5599.76|5637.76|5599.76|5636.16|5598.16|9
1607416920000|2020-12-08 08:42:00|5637.87|5599.87|5639.24|5601.24|5639.24|5601.24|5637.87|5599.87|9
1607416930000|2020-12-08 08:42:10|5639.36|5601.36|5639.83|5601.83|5639.83|5601.83|5639.33|5601.33|9
1607416940000|2020-12-08 08:42:20|5639.68|5601.68|5639.54|5601.54|5639.73|5601.73|5639.47|5601.47|9
1607416950000|2020-12-08 08:42:30|5639.53|5601.53|5638.36|5600.36|5639.65|5601.65|5638.36|5600.36|10
1607416960000|2020-12-08 08:42:40|5638.33|5600.33|5638.65|5600.65|5638.65|5600.65|5638.32|5600.32|10
1607416970000|2020-12-08 08:42:50|5638.64|5600.64|5638.08|5600.08|5638.64|5600.64|5638.01|5600.01|10
1607416980000|2020-12-08 08:43:00|5638.04|5600.04|5637.83|5599.83|5638.43|5600.43|5637.83|5599.83|10
1607416990000|2020-12-08 08:43:10|5637.86|5599.86|5637.65|5599.65|5637.86|5599.86|5637.38|5599.38|10
1607417000000|2020-12-08 08:43:20|5637.52|5599.52|5637.19|5599.19|5637.71|5599.71|5637.19|5599.19|10
1607417010000|2020-12-08 08:43:30|5637.26|5599.26|5637.76|5599.76|5637.77|5599.77|5637.22|5599.22|10
1607417020000|2020-12-08 08:43:40|5637.6|5599.6|5636.93|5598.93|5637.6|5599.6|5636.93|5598.93|10
1607417030000|2020-12-08 08:43:50|5636.87|5598.87|5636.7|5598.7|5636.94|5598.94|5636.6|5598.6|10
1607417040000|2020-12-08 08:44:00|5636.63|5598.63|5634.98|5596.98|5636.63|5598.63|5634.98|5596.98|10
1607417050000|2020-12-08 08:44:10|5635.07|5597.07|5632.97|5594.97|5635.07|5597.07|5632.97|5594.97|10
1607417060000|2020-12-08 08:44:20|5632.67|5594.67|5629.51|5591.51|5632.67|5594.67|5629.51|5591.51|10
1607417070000|2020-12-08 08:44:30|5628.92|5590.92|5625.6|5587.6|5628.92|5590.92|5625.6|5587.6|10
1607417080000|2020-12-08 08:44:40|5625.29|5587.29|5623.41|5585.41|5625.29|5587.29|5623.33|5585.33|10
1607417090000|2020-12-08 08:44:50|5623.12|5585.12|5622.73|5584.73|5623.12|5585.12|5622.73|5584.73|8
1607417100000|2020-12-08 08:45:00|5622.74|5584.74|5622.18|5584.18|5622.77|5584.77|5622.18|5584.18|10
1607417110000|2020-12-08 08:45:10|5622.24|5584.24|5621.9|5583.9|5622.44|5584.44|5621.9|5583.9|8
1607417120000|2020-12-08 08:45:20|5622.05|5584.05|5621.67|5583.67|5622.05|5584.05|5621.67|5583.67|10
1607417130000|2020-12-08 08:45:30|5621.62|5583.62|5620.39|5582.39|5621.73|5583.73|5620.39|5582.39|10
1607417140000|2020-12-08 08:45:40|5620.25|5582.25|5620.11|5582.11|5620.45|5582.45|5619.92|5581.92|10
1607417150000|2020-12-08 08:45:50|5620.35|5582.35|5619.74|5581.74|5620.35|5582.35|5619.61|5581.61|10
1607417160000|2020-12-08 08:46:00|5619.82|5581.82|5619.55|5581.55|5619.82|5581.82|5618.82|5580.82|10
1607417170000|2020-12-08 08:46:10|5619.39|5581.39|5620.04|5582.04|5620.08|5582.08|5619.27|5581.27|10
1607417180000|2020-12-08 08:46:20|5620.02|5582.02|5619.25|5581.25|5620.08|5582.08|5619.25|5581.25|10
1607417190000|2020-12-08 08:46:30|5619.04|5581.04|5618.82|5580.82|5619.04|5581.04|5617.94|5579.94|10
1607417200000|2020-12-08 08:46:40|5619.5|5581.5|5621.67|5583.67|5621.71|5583.71|5619.5|5581.5|10
1607417210000|2020-12-08 08:46:50|5621.84|5583.84|5625.61|5587.61|5625.61|5587.61|5621.84|5583.84|10
1607417220000|2020-12-08 08:47:00|5625.53|5587.53|5628.16|5590.16|5628.16|5590.16|5625.3|5587.3|10
1607417230000|2020-12-08 08:47:10|5628.5|5590.5|5631.91|5593.91|5631.91|5593.91|5628.5|5590.5|10
1607417240000|2020-12-08 08:47:20|5632.39|5594.39|5629.88|5591.88|5632.39|5594.39|5629.88|5591.88|10
1607417250000|2020-12-08 08:47:30|5629.05|5591.05|5628|5590|5629.05|5591.05|5627.41|5589.41|10
1607417260000|2020-12-08 08:47:40|5628.08|5590.08|5631.9|5593.9|5631.9|5593.9|5628.08|5590.08|10
1607417270000|2020-12-08 08:47:50|5631.68|5593.68|5632.47|5594.47|5632.47|5594.47|5631.68|5593.68|9
1607417280000|2020-12-08 08:48:00|5632.5|5594.5|5633.65|5595.65|5633.65|5595.65|5632.46|5594.46|9
1607417290000|2020-12-08 08:48:10|5633.64|5595.64|5634.34|5596.34|5634.34|5596.34|5633.64|5595.64|9
1607417300000|2020-12-08 08:48:20|5634.55|5596.55|5634.05|5596.05|5634.55|5596.55|5633.92|5595.92|9
1607417310000|2020-12-08 08:48:30|5633.93|5595.93|5633.98|5595.98|5634.08|5596.08|5633.91|5595.91|9
1607417320000|2020-12-08 08:48:40|5633.81|5595.81|5633.72|5595.72|5633.88|5595.88|5633.64|5595.64|9
1607417330000|2020-12-08 08:48:50|5633.26|5595.26|5633.63|5595.63|5634.09|5596.09|5633.26|5595.26|10
1607417340000|2020-12-08 08:49:00|5633.95|5595.95|5634.34|5596.34|5634.46|5596.46|5633.95|5595.95|10
1607417350000|2020-12-08 08:49:10|5634.38|5596.38|5633.76|5595.76|5634.38|5596.38|5633.73|5595.73|10
1607417360000|2020-12-08 08:49:20|5633.85|5595.85|5634.06|5596.06|5634.16|5596.16|5633.78|5595.78|9
1607417370000|2020-12-08 08:49:30|5633.9|5595.9|5635.49|5597.49|5635.49|5597.49|5633.9|5595.9|10
1607417380000|2020-12-08 08:49:40|5635.81|5597.81|5636.89|5598.89|5637.01|5599.01|5635.81|5597.81|10
1607417390000|2020-12-08 08:49:50|5637.01|5599.01|5637.83|5599.83|5637.83|5599.83|5637.01|5599.01|9
1607417400000|2020-12-08 08:50:00|5637.65|5599.65|5638.06|5600.06|5638.06|5600.06|5637.56|5599.56|10
1607417410000|2020-12-08 08:50:10|5638.13|5600.13|5638.24|5600.24|5638.31|5600.31|5637.99|5599.99|10
1607417420000|2020-12-08 08:50:20|5638.51|5600.51|5639.81|5601.81|5639.81|5601.81|5638.48|5600.48|9
1607417430000|2020-12-08 08:50:30|5640.02|5602.02|5641.34|5603.34|5641.34|5603.34|5640.02|5602.02|10
1607417440000|2020-12-08 08:50:40|5641.44|5603.44|5642.99|5604.99|5642.99|5604.99|5641.44|5603.44|10
1607417450000|2020-12-08 08:50:50|5642.95|5604.95|5642.63|5604.63|5642.95|5604.95|5642.63|5604.63|10
1607417460000|2020-12-08 08:51:00|5642.52|5604.52|5641.72|5603.72|5642.54|5604.54|5641.72|5603.72|10
1607417470000|2020-12-08 08:51:10|5641.65|5603.65|5642.01|5604.01|5642.11|5604.11|5641.31|5603.31|10
1607417480000|2020-12-08 08:51:20|5642.11|5604.11|5642.63|5604.63|5642.63|5604.63|5642.11|5604.11|10
1607417490000|2020-12-08 08:51:30|5642.66|5604.66|5642.46|5604.46|5642.82|5604.82|5642.46|5604.46|10
1607417500000|2020-12-08 08:51:40|5642.5|5604.5|5642.61|5604.61|5642.61|5604.61|5642.36|5604.36|8
1607417510000|2020-12-08 08:51:50|5642.31|5604.31|5642.41|5604.41|5642.42|5604.42|5642.1|5604.1|10
1607417520000|2020-12-08 08:52:00|5642.42|5604.42|5642.72|5604.72|5642.72|5604.72|5642.28|5604.28|8
1607417530000|2020-12-08 08:52:10|5642.61|5604.61|5643.11|5605.11|5643.11|5605.11|5642.6|5604.6|9
1607417540000|2020-12-08 08:52:20|5642.97|5604.97|5642.79|5604.79|5643.01|5605.01|5642.79|5604.79|10
1607417550000|2020-12-08 08:52:30|5642.74|5604.74|5642.51|5604.51|5642.74|5604.74|5642.49|5604.49|9
1607417560000|2020-12-08 08:52:40|5642.56|5604.56|5642.99|5604.99|5642.99|5604.99|5642.55|5604.55|10
1607417570000|2020-12-08 08:52:50|5643.23|5605.23|5642.34|5604.34|5643.23|5605.23|5642.33|5604.33|10
1607417580000|2020-12-08 08:53:00|5642.25|5604.25|5640.64|5602.64|5642.25|5604.25|5640.64|5602.64|10
1607417590000|2020-12-08 08:53:10|5640.62|5602.62|5640.45|5602.45|5640.76|5602.76|5640.41|5602.41|9
1607417600000|2020-12-08 08:53:20|5640.5|5602.5|5640.28|5602.28|5640.92|5602.92|5640.14|5602.14|9
1607417610000|2020-12-08 08:53:30|5640.27|5602.27|5639.31|5601.31|5640.27|5602.27|5639.31|5601.31|10
1607417620000|2020-12-08 08:53:40|5639.16|5601.16|5637.74|5599.74|5639.16|5601.16|5637.62|5599.62|10
1607417630000|2020-12-08 08:53:50|5637.72|5599.72|5636.86|5598.86|5637.72|5599.72|5636.86|5598.86|10
1607417640000|2020-12-08 08:54:00|5637.13|5599.13|5637.16|5599.16|5637.19|5599.19|5636.83|5598.83|10
1607417650000|2020-12-08 08:54:10|5637|5599|5637.63|5599.63|5637.71|5599.71|5637|5599|8
1607417660000|2020-12-08 08:54:20|5637.72|5599.72|5638.23|5600.23|5638.23|5600.23|5637.72|5599.72|10
1607417670000|2020-12-08 08:54:30|5638.22|5600.22|5637.22|5599.22|5638.41|5600.41|5637.21|5599.21|10
1607417680000|2020-12-08 08:54:40|5637.16|5599.16|5636.87|5598.87|5637.25|5599.25|5636.87|5598.87|9
1607417690000|2020-12-08 08:54:50|5636.88|5598.88|5636.93|5598.93|5637.05|5599.05|5636.86|5598.86|9
1607417700000|2020-12-08 08:55:00|5636.83|5598.83|5636.46|5598.46|5636.84|5598.84|5636.46|5598.46|9
1607417710000|2020-12-08 08:55:10|5636.35|5598.35|5636.18|5598.18|5636.35|5598.35|5636.1|5598.1|10
1607417720000|2020-12-08 08:55:20|5636.27|5598.27|5636.74|5598.74|5636.74|5598.74|5636.16|5598.16|10
1607417730000|2020-12-08 08:55:30|5636.71|5598.71|5636.43|5598.43|5636.71|5598.71|5636.42|5598.42|9
1607417740000|2020-12-08 08:55:40|5636.48|5598.48|5636.71|5598.71|5636.73|5598.73|5636.48|5598.48|9
1607417750000|2020-12-08 08:55:50|5636.72|5598.72|5636.05|5598.05|5636.73|5598.73|5636.05|5598.05|8
1607417760000|2020-12-08 08:56:00|5636.12|5598.12|5634.62|5596.62|5636.12|5598.12|5634.6|5596.6|9
1607417770000|2020-12-08 08:56:10|5634.55|5596.55|5634.02|5596.02|5634.55|5596.55|5633.99|5595.99|9
1607417780000|2020-12-08 08:56:20|5633.83|5595.83|5632.84|5594.84|5633.83|5595.83|5632.84|5594.84|10
1607417790000|2020-12-08 08:56:30|5632.78|5594.78|5631.59|5593.59|5632.82|5594.82|5631.53|5593.53|9
1607417800000|2020-12-08 08:56:40|5631.45|5593.45|5630.65|5592.65|5631.45|5593.45|5630.65|5592.65|9
1607417810000|2020-12-08 08:56:50|5630.58|5592.58|5630.12|5592.12|5630.58|5592.58|5630.12|5592.12|9
1607417820000|2020-12-08 08:57:00|5630.15|5592.15|5630.73|5592.73|5630.85|5592.85|5630.11|5592.11|9
1607417830000|2020-12-08 08:57:10|5630.7|5592.7|5631.34|5593.34|5631.34|5593.34|5630.69|5592.69|10
1607417840000|2020-12-08 08:57:20|5631.38|5593.38|5631.52|5593.52|5631.79|5593.79|5631.38|5593.38|10
1607417850000|2020-12-08 08:57:30|5631.6|5593.6|5631.57|5593.57|5631.6|5593.6|5631.28|5593.28|9
1607417860000|2020-12-08 08:57:40|5631.47|5593.47|5630.08|5592.08|5631.47|5593.47|5630.08|5592.08|8
1607417870000|2020-12-08 08:57:50|5629.98|5591.98|5628.62|5590.62|5629.98|5591.98|5628.62|5590.62|10
1607417880000|2020-12-08 08:58:00|5628.57|5590.57|5627.89|5589.89|5628.57|5590.57|5627.89|5589.89|10
1607417890000|2020-12-08 08:58:10|5627.87|5589.87|5627.38|5589.38|5627.87|5589.87|5627.38|5589.38|10
1607417900000|2020-12-08 08:58:20|5627.26|5589.26|5626.07|5588.07|5627.26|5589.26|5626.07|5588.07|10
1607417910000|2020-12-08 08:58:30|5626.11|5588.11|5624.44|5586.44|5626.11|5588.11|5624.44|5586.44|10
1607417920000|2020-12-08 08:58:40|5624.5|5586.5|5622.76|5584.76|5624.5|5586.5|5622.76|5584.76|10
1607417930000|2020-12-08 08:58:50|5622.84|5584.84|5623.27|5585.27|5623.27|5585.27|5622.73|5584.73|9
1607417940000|2020-12-08 08:59:00|5623.19|5585.19|5623.4|5585.4|5623.45|5585.45|5623.09|5585.09|9
1607417950000|2020-12-08 08:59:10|5623.28|5585.28|5622.92|5584.92|5623.28|5585.28|5622.74|5584.74|10
1607417960000|2020-12-08 08:59:20|5622.91|5584.91|5622.65|5584.65|5622.96|5584.96|5622.46|5584.46|8
1607417970000|2020-12-08 08:59:30|5622.76|5584.76|5625.62|5587.62|5625.62|5587.62|5622.76|5584.76|10
1607417980000|2020-12-08 08:59:40|5625.75|5587.75|5628.12|5590.12|5628.12|5590.12|5625.75|5587.75|10
1607417990000|2020-12-08 08:59:50|5628.49|5590.49|5631.49|5593.49|5631.54|5593.54|5628.49|5590.49|9
1607418000000|2020-12-08 09:00:00|5631.67|5593.67|5629.37|5591.37|5631.97|5593.97|5629.33|5591.33|10
1607418010000|2020-12-08 09:00:10|5629.18|5591.18|5628.34|5590.34|5629.18|5591.18|5627.87|5589.87|10
1607418020000|2020-12-08 09:00:20|5628.32|5590.32|5628.77|5590.77|5628.77|5590.77|5627.97|5589.97|10
1607418030000|2020-12-08 09:00:30|5629.41|5591.41|5631.84|5593.84|5631.84|5593.84|5629.41|5591.41|10
1607418040000|2020-12-08 09:00:40|5632.2|5594.2|5633.77|5595.77|5633.77|5595.77|5632.2|5594.2|9
1607418050000|2020-12-08 09:00:50|5633.9|5595.9|5633.75|5595.75|5634.08|5596.08|5633.51|5595.51|9
1607418060000|2020-12-08 09:01:00|5633.7|5595.7|5633.49|5595.49|5633.96|5595.96|5633.49|5595.49|10
1607418070000|2020-12-08 09:01:10|5633.32|5595.32|5630.84|5592.84|5633.32|5595.32|5630.84|5592.84|9
1607418080000|2020-12-08 09:01:20|5630.71|5592.71|5630.08|5592.08|5630.91|5592.91|5630.08|5592.08|10
1607418090000|2020-12-08 09:01:30|5629.98|5591.98|5629.11|5591.11|5629.98|5591.98|5629.11|5591.11|10
1607418100000|2020-12-08 09:01:40|5629.07|5591.07|5629|5591|5629.07|5591.07|5628.82|5590.82|10
1607418110000|2020-12-08 09:01:50|5629.07|5591.07|5630.36|5592.36|5630.36|5592.36|5629.07|5591.07|8
1607418120000|2020-12-08 09:02:00|5630.4|5592.4|5631.89|5593.89|5631.89|5593.89|5630.4|5592.4|10
1607418130000|2020-12-08 09:02:10|5632.05|5594.05|5633.06|5595.06|5633.06|5595.06|5632.05|5594.05|10
1607418140000|2020-12-08 09:02:20|5633.84|5595.84|5633.1|5595.1|5633.85|5595.85|5633.1|5595.1|10
1607418150000|2020-12-08 09:02:30|5633.11|5595.11|5633.2|5595.2|5633.22|5595.22|5632.99|5594.99|9
1607418160000|2020-12-08 09:02:40|5633.19|5595.19|5633.58|5595.58|5633.58|5595.58|5633.08|5595.08|9
1607418170000|2020-12-08 09:02:50|5633.89|5595.89|5636.35|5598.35|5636.35|5598.35|5633.89|5595.89|10
1607418180000|2020-12-08 09:03:00|5636.44|5598.44|5637.58|5599.58|5637.58|5599.58|5636.44|5598.44|10
1607418190000|2020-12-08 09:03:10|5637.73|5599.73|5637.33|5599.33|5637.84|5599.84|5637.27|5599.27|9
1607418200000|2020-12-08 09:03:20|5636.79|5598.79|5635.43|5597.43|5636.79|5598.79|5635.43|5597.43|10
1607418210000|2020-12-08 09:03:30|5635.39|5597.39|5635.74|5597.74|5635.74|5597.74|5635.3|5597.3|10
1607418220000|2020-12-08 09:03:40|5635.75|5597.75|5635.58|5597.58|5635.76|5597.76|5635.55|5597.55|10
1607418230000|2020-12-08 09:03:50|5635.63|5597.63|5635.74|5597.74|5635.95|5597.95|5635.63|5597.63|10
1607418240000|2020-12-08 09:04:00|5635.78|5597.78|5634.64|5596.64|5635.78|5597.78|5634.64|5596.64|10
1607418250000|2020-12-08 09:04:10|5634.62|5596.62|5633.53|5595.53|5634.62|5596.62|5633.53|5595.53|10
1607418260000|2020-12-08 09:04:20|5633.37|5595.37|5633.43|5595.43|5633.5|5595.5|5633.36|5595.36|10
1607418270000|2020-12-08 09:04:30|5633.49|5595.49|5634.34|5596.34|5634.34|5596.34|5633.49|5595.49|10
1607418280000|2020-12-08 09:04:40|5634.33|5596.33|5634.22|5596.22|5634.39|5596.39|5634.07|5596.07|9
1607418290000|2020-12-08 09:04:50|5634.08|5596.08|5633.85|5595.85|5634.19|5596.19|5633.67|5595.67|10
1607418300000|2020-12-08 09:05:00|5633.78|5595.78|5633.31|5595.31|5633.79|5595.79|5633.18|5595.18|10
1607418310000|2020-12-08 09:05:10|5633.09|5595.09|5632.69|5594.69|5633.09|5595.09|5632.69|5594.69|10
1607418320000|2020-12-08 09:05:20|5632.75|5594.75|5632.83|5594.83|5632.83|5594.83|5632.43|5594.43|9
1607418330000|2020-12-08 09:05:30|5632.87|5594.87|5634.21|5596.21|5634.21|5596.21|5632.87|5594.87|10
1607418340000|2020-12-08 09:05:40|5634.29|5596.29|5635.11|5597.11|5635.11|5597.11|5634.29|5596.29|10
1607418350000|2020-12-08 09:05:50|5635.2|5597.2|5635.23|5597.23|5635.32|5597.32|5635.18|5597.18|10
1607418360000|2020-12-08 09:06:00|5635.22|5597.22|5636.02|5598.02|5636.04|5598.04|5635.22|5597.22|10
1607418370000|2020-12-08 09:06:10|5636|5598|5635.88|5597.88|5636.16|5598.16|5635.81|5597.81|10
1607418380000|2020-12-08 09:06:20|5635.79|5597.79|5635.05|5597.05|5635.83|5597.83|5635.05|5597.05|10
1607418390000|2020-12-08 09:06:30|5635.03|5597.03|5634.65|5596.65|5635.15|5597.15|5634.65|5596.65|9
1607418400000|2020-12-08 09:06:40|5634.61|5596.61|5634.35|5596.35|5634.61|5596.61|5634.25|5596.25|9
1607418410000|2020-12-08 09:06:50|5634.42|5596.42|5634.47|5596.47|5634.56|5596.56|5634.34|5596.34|10
1607418420000|2020-12-08 09:07:00|5634.39|5596.39|5634.1|5596.1|5634.39|5596.39|5634.1|5596.1|8
1607418430000|2020-12-08 09:07:10|5634.05|5596.05|5633.58|5595.58|5634.05|5596.05|5633.58|5595.58|7
1607418440000|2020-12-08 09:07:20|5633.47|5595.47|5633.24|5595.24|5633.6|5595.6|5633.24|5595.24|10
1607418450000|2020-12-08 09:07:30|5632.8|5594.8|5631.42|5593.42|5632.8|5594.8|5631.42|5593.42|9
1607418460000|2020-12-08 09:07:40|5631.08|5593.08|5630.5|5592.5|5631.08|5593.08|5630.5|5592.5|9
1607418470000|2020-12-08 09:07:50|5630.31|5592.31|5630.63|5592.63|5630.63|5592.63|5630.28|5592.28|9
1607418480000|2020-12-08 09:08:00|5630.64|5592.64|5631.73|5593.73|5631.73|5593.73|5630.64|5592.64|10
1607418490000|2020-12-08 09:08:10|5631.67|5593.67|5631.58|5593.58|5631.8|5593.8|5631.55|5593.55|10
1607418500000|2020-12-08 09:08:20|5631.44|5593.44|5631.41|5593.41|5631.71|5593.71|5631.41|5593.41|8
1607418510000|2020-12-08 09:08:30|5631.15|5593.15|5630.34|5592.34|5631.15|5593.15|5630.34|5592.34|9
1607418520000|2020-12-08 09:08:40|5630.32|5592.32|5629.71|5591.71|5630.32|5592.32|5629.71|5591.71|10
1607418530000|2020-12-08 09:08:50|5629.69|5591.69|5629.41|5591.41|5629.72|5591.72|5629.3|5591.3|10
1607418540000|2020-12-08 09:09:00|5629.44|5591.44|5629.56|5591.56|5629.56|5591.56|5629.38|5591.38|8
1607418550000|2020-12-08 09:09:10|5629.52|5591.52|5629.28|5591.28|5629.52|5591.52|5628.98|5590.98|9
1607418560000|2020-12-08 09:09:20|5629.27|5591.27|5629.1|5591.1|5629.27|5591.27|5629.02|5591.02|9
1607418570000|2020-12-08 09:09:30|5629.05|5591.05|5629.07|5591.07|5629.07|5591.07|5628.79|5590.79|10
1607418580000|2020-12-08 09:09:40|5629.1|5591.1|5630.5|5592.5|5630.5|5592.5|5629.1|5591.1|10
1607418590000|2020-12-08 09:09:50|5630.42|5592.42|5630.05|5592.05|5630.44|5592.44|5629.99|5591.99|9
1607418600000|2020-12-08 09:10:00|5630.02|5592.02|5629.46|5591.46|5630.02|5592.02|5629.39|5591.39|10
1607418610000|2020-12-08 09:10:10|5629.41|5591.41|5629.05|5591.05|5629.41|5591.41|5628.97|5590.97|9
1607418620000|2020-12-08 09:10:20|5628.89|5590.89|5628.34|5590.34|5628.94|5590.94|5628.34|5590.34|8
1607418630000|2020-12-08 09:10:30|5628.24|5590.24|5628.26|5590.26|5628.46|5590.46|5627.93|5589.93|9
1607418640000|2020-12-08 09:10:40|5628.32|5590.32|5628.37|5590.37|5628.53|5590.53|5628.27|5590.27|10
1607418650000|2020-12-08 09:10:50|5628.56|5590.56|5628.52|5590.52|5628.77|5590.77|5628.51|5590.51|10
1607418660000|2020-12-08 09:11:00|5628.22|5590.22|5627.13|5589.13|5628.22|5590.22|5627.13|5589.13|9
1607418670000|2020-12-08 09:11:10|5627.18|5589.18|5626.51|5588.51|5627.18|5589.18|5626.51|5588.51|10
1607418680000|2020-12-08 09:11:20|5626.22|5588.22|5626.01|5588.01|5626.28|5588.28|5625.95|5587.95|10
1607418690000|2020-12-08 09:11:30|5625.95|5587.95|5625.79|5587.79|5626.12|5588.12|5625.73|5587.73|9
1607418700000|2020-12-08 09:11:40|5625.96|5587.96|5625.43|5587.43|5625.96|5587.96|5625.43|5587.43|10
1607418710000|2020-12-08 09:11:50|5625.55|5587.55|5625.56|5587.56|5625.65|5587.65|5625.47|5587.47|9
1607418720000|2020-12-08 09:12:00|5625.6|5587.6|5625.15|5587.15|5625.65|5587.65|5625.15|5587.15|10
1607418730000|2020-12-08 09:12:10|5625.16|5587.16|5624.28|5586.28|5625.19|5587.19|5624.26|5586.26|10
1607418740000|2020-12-08 09:12:20|5623.89|5585.89|5622.92|5584.92|5623.89|5585.89|5622.91|5584.91|10
1607418750000|2020-12-08 09:12:30|5623.25|5585.25|5624.11|5586.11|5624.11|5586.11|5623.25|5585.25|10
1607418760000|2020-12-08 09:12:40|5624.09|5586.09|5626.1|5588.1|5626.1|5588.1|5624.09|5586.09|10
1607418770000|2020-12-08 09:12:50|5626.15|5588.15|5627.44|5589.44|5627.44|5589.44|5625.99|5587.99|9
1607418780000|2020-12-08 09:13:00|5627.49|5589.49|5626.86|5588.86|5627.55|5589.55|5626.86|5588.86|9
1607418790000|2020-12-08 09:13:10|5626.98|5588.98|5625.97|5587.97|5626.98|5588.98|5625.97|5587.97|10
1607418800000|2020-12-08 09:13:20|5626|5588|5625.3|5587.3|5626|5588|5625.24|5587.24|10
1607418810000|2020-12-08 09:13:30|5625.4|5587.4|5625.3|5587.3|5625.4|5587.4|5625.24|5587.24|10
1607418820000|2020-12-08 09:13:40|5625.39|5587.39|5624.78|5586.78|5625.39|5587.39|5624.78|5586.78|9
1607418830000|2020-12-08 09:13:50|5624.8|5586.8|5624.54|5586.54|5624.8|5586.8|5624.27|5586.27|10
1607418840000|2020-12-08 09:14:00|5624.59|5586.59|5624.56|5586.56|5624.83|5586.83|5624.42|5586.42|10
1607418850000|2020-12-08 09:14:10|5624.57|5586.57|5624.04|5586.04|5624.79|5586.79|5623.99|5585.99|10
1607418860000|2020-12-08 09:14:20|5623.83|5585.83|5622.52|5584.52|5623.83|5585.83|5622.47|5584.47|9
1607418870000|2020-12-08 09:14:30|5622.43|5584.43|5619.74|5581.74|5622.43|5584.43|5619.72|5581.72|10
1607418880000|2020-12-08 09:14:40|5619.75|5581.75|5619.07|5581.07|5619.75|5581.75|5619.07|5581.07|10
1607418890000|2020-12-08 09:14:50|5619.47|5581.47|5620.04|5582.04|5620.17|5582.17|5619.42|5581.42|8
1607418900000|2020-12-08 09:15:00|5619.98|5581.98|5620.32|5582.32|5620.56|5582.56|5619.98|5581.98|10
1607418910000|2020-12-08 09:15:10|5620.28|5582.28|5619.88|5581.88|5620.4|5582.4|5619.88|5581.88|10
1607418920000|2020-12-08 09:15:20|5619.73|5581.73|5620|5582|5620.04|5582.04|5619.71|5581.71|9
1607418930000|2020-12-08 09:15:30|5620.09|5582.09|5621.03|5583.03|5621.03|5583.03|5620.09|5582.09|10
1607418940000|2020-12-08 09:15:40|5621.15|5583.15|5622.74|5584.74|5622.74|5584.74|5621.15|5583.15|10
1607418950000|2020-12-08 09:15:50|5622.76|5584.76|5624.77|5586.77|5624.77|5586.77|5622.76|5584.76|10
1607418960000|2020-12-08 09:16:00|5624.76|5586.76|5625.31|5587.31|5625.4|5587.4|5624.53|5586.53|10
1607418970000|2020-12-08 09:16:10|5625.54|5587.54|5626.83|5588.83|5626.87|5588.87|5625.54|5587.54|9
1607418980000|2020-12-08 09:16:20|5627.16|5589.16|5627.2|5589.2|5627.68|5589.68|5627.16|5589.16|9
1607418990000|2020-12-08 09:16:30|5627.31|5589.31|5625.55|5587.55|5627.31|5589.31|5625.55|5587.55|10
1607419000000|2020-12-08 09:16:40|5625.24|5587.24|5624.59|5586.59|5625.24|5587.24|5624.5|5586.5|10
1607419010000|2020-12-08 09:16:50|5624.65|5586.65|5625.23|5587.23|5625.29|5587.29|5624.62|5586.62|9
1607419020000|2020-12-08 09:17:00|5625.27|5587.27|5625.25|5587.25|5625.34|5587.34|5625.15|5587.15|9
1607419030000|2020-12-08 09:17:10|5625.35|5587.35|5625.64|5587.64|5625.64|5587.64|5625.29|5587.29|10
1607419040000|2020-12-08 09:17:20|5625.51|5587.51|5625.18|5587.18|5625.51|5587.51|5625.18|5587.18|8
1607419050000|2020-12-08 09:17:30|5625.21|5587.21|5625.37|5587.37|5625.38|5587.38|5624.99|5586.99|9
1607419060000|2020-12-08 09:17:40|5625.4|5587.4|5625.91|5587.91|5626.12|5588.12|5625.4|5587.4|10
1607419070000|2020-12-08 09:17:50|5625.69|5587.69|5625.9|5587.9|5626.09|5588.09|5625.64|5587.64|10
1607419080000|2020-12-08 09:18:00|5625.95|5587.95|5627.26|5589.26|5627.26|5589.26|5625.78|5587.78|10
1607419090000|2020-12-08 09:18:10|5627.08|5589.08|5628.18|5590.18|5628.26|5590.26|5627.08|5589.08|10
1607419100000|2020-12-08 09:18:20|5628.25|5590.25|5628.82|5590.82|5628.82|5590.82|5628.25|5590.25|10
1607419110000|2020-12-08 09:18:30|5628.99|5590.99|5629.46|5591.46|5629.51|5591.51|5628.82|5590.82|9
1607419120000|2020-12-08 09:18:40|5629.37|5591.37|5629.71|5591.71|5629.71|5591.71|5629.23|5591.23|10
1607419130000|2020-12-08 09:18:50|5629.91|5591.91|5631.89|5593.89|5631.89|5593.89|5629.88|5591.88|10
1607419140000|2020-12-08 09:19:00|5632.1|5594.1|5632.58|5594.58|5632.64|5594.64|5632.1|5594.1|9
1607419150000|2020-12-08 09:19:10|5632.6|5594.6|5632.56|5594.56|5632.86|5594.86|5632.1|5594.1|10
1607419160000|2020-12-08 09:19:20|5632.43|5594.43|5631.9|5593.9|5632.48|5594.48|5631.9|5593.9|10
1607419170000|2020-12-08 09:19:30|5632.03|5594.03|5632.03|5594.03|5632.17|5594.17|5631.88|5593.88|10
1607419180000|2020-12-08 09:19:40|5632.07|5594.07|5631.79|5593.79|5632.07|5594.07|5631.68|5593.68|9
1607419190000|2020-12-08 09:19:50|5631.69|5593.69|5631.39|5593.39|5631.69|5593.69|5631.39|5593.39|10
1607419200000|2020-12-08 09:20:00|5631.34|5593.34|5630.68|5592.68|5631.35|5593.35|5630.68|5592.68|9
1607419210000|2020-12-08 09:20:10|5630.56|5592.56|5629.77|5591.77|5630.59|5592.59|5629.77|5591.77|10
1607419220000|2020-12-08 09:20:20|5629.76|5591.76|5630.33|5592.33|5630.33|5592.33|5629.76|5591.76|10
1607419230000|2020-12-08 09:20:30|5630.28|5592.28|5629.69|5591.69|5630.29|5592.29|5629.69|5591.69|10
1607419240000|2020-12-08 09:20:40|5629.68|5591.68|5629.16|5591.16|5629.68|5591.68|5629.16|5591.16|10
1607419250000|2020-12-08 09:20:50|5629.17|5591.17|5629.33|5591.33|5629.34|5591.34|5629.14|5591.14|9
1607419260000|2020-12-08 09:21:00|5629.32|5591.32|5629.53|5591.53|5629.68|5591.68|5629.32|5591.32|9
1607419270000|2020-12-08 09:21:10|5629.52|5591.52|5629.39|5591.39|5629.69|5591.69|5629.39|5591.39|10
1607419280000|2020-12-08 09:21:20|5629.42|5591.42|5629.09|5591.09|5629.42|5591.42|5629.04|5591.04|10
1607419290000|2020-12-08 09:21:30|5630.09|5592.09|5632.03|5594.03|5632.03|5594.03|5630.09|5592.09|10
1607419300000|2020-12-08 09:21:40|5632.21|5594.21|5633.17|5595.17|5633.17|5595.17|5632.21|5594.21|10
1607419310000|2020-12-08 09:21:50|5633.25|5595.25|5633.44|5595.44|5633.44|5595.44|5633.07|5595.07|10
1607419320000|2020-12-08 09:22:00|5633.35|5595.35|5634.08|5596.08|5634.08|5596.08|5633.19|5595.19|10
1607419330000|2020-12-08 09:22:10|5634.1|5596.1|5633.65|5595.65|5634.14|5596.14|5633.65|5595.65|10
1607419340000|2020-12-08 09:22:20|5633.62|5595.62|5633.37|5595.37|5633.62|5595.62|5633.37|5595.37|9
1607419350000|2020-12-08 09:22:30|5633.34|5595.34|5632.87|5594.87|5633.34|5595.34|5632.84|5594.84|9
1607419360000|2020-12-08 09:22:40|5632.95|5594.95|5633.13|5595.13|5633.13|5595.13|5632.83|5594.83|9
1607419370000|2020-12-08 09:22:50|5633.14|5595.14|5634.15|5596.15|5634.15|5596.15|5633.03|5595.03|10
1607419380000|2020-12-08 09:23:00|5634.39|5596.39|5634.23|5596.23|5634.72|5596.72|5634.23|5596.23|10
1607419390000|2020-12-08 09:23:10|5634.08|5596.08|5634.09|5596.09|5634.21|5596.21|5634|5596|9
1607419400000|2020-12-08 09:23:20|5634.03|5596.03|5633.39|5595.39|5634.03|5596.03|5633.39|5595.39|10
1607419410000|2020-12-08 09:23:30|5633.18|5595.18|5632.39|5594.39|5633.29|5595.29|5632.39|5594.39|10
1607419420000|2020-12-08 09:23:40|5632.38|5594.38|5631.2|5593.2|5632.38|5594.38|5631.2|5593.2|9
1607419430000|2020-12-08 09:23:50|5630.8|5592.8|5629.19|5591.19|5630.8|5592.8|5629.19|5591.19|10
1607419440000|2020-12-08 09:24:00|5628.91|5590.91|5627.58|5589.58|5629|5591|5627.52|5589.52|10
1607419450000|2020-12-08 09:24:10|5627.55|5589.55|5627.24|5589.24|5627.6|5589.6|5627.01|5589.01|10
1607419460000|2020-12-08 09:24:20|5627.26|5589.26|5626.61|5588.61|5627.26|5589.26|5626.61|5588.61|10
1607419470000|2020-12-08 09:24:30|5626.55|5588.55|5626.09|5588.09|5626.55|5588.55|5626.09|5588.09|10
1607419480000|2020-12-08 09:24:40|5625.96|5587.96|5625.89|5587.89|5625.99|5587.99|5625.55|5587.55|10
1607419490000|2020-12-08 09:24:50|5625.76|5587.76|5626.59|5588.59|5626.59|5588.59|5625.69|5587.69|10
1607419500000|2020-12-08 09:25:00|5626.6|5588.6|5627.57|5589.57|5627.67|5589.67|5626.6|5588.6|10
1607419510000|2020-12-08 09:25:10|5627.91|5589.91|5629.23|5591.23|5629.23|5591.23|5627.91|5589.91|10
1607419520000|2020-12-08 09:25:20|5629.79|5591.79|5629.87|5591.87|5630.12|5592.12|5629.58|5591.58|10
1607419530000|2020-12-08 09:25:30|5629.84|5591.84|5629.85|5591.85|5629.85|5591.85|5629.45|5591.45|9
1607419540000|2020-12-08 09:25:40|5629.63|5591.63|5628.59|5590.59|5629.63|5591.63|5628.59|5590.59|10
1607419550000|2020-12-08 09:25:50|5628.49|5590.49|5628.57|5590.57|5628.58|5590.58|5628.49|5590.49|10
1607419560000|2020-12-08 09:26:00|5628.51|5590.51|5628.32|5590.32|5628.51|5590.51|5628.31|5590.31|10
1607419570000|2020-12-08 09:26:10|5628.18|5590.18|5627.37|5589.37|5628.18|5590.18|5627.31|5589.31|10
1607419580000|2020-12-08 09:26:20|5627.35|5589.35|5627.09|5589.09|5627.37|5589.37|5627.08|5589.08|9
1607419590000|2020-12-08 09:26:30|5626.98|5588.98|5625.99|5587.99|5626.99|5588.99|5625.99|5587.99|10
1607419600000|2020-12-08 09:26:40|5626.06|5588.06|5624.78|5586.78|5626.06|5588.06|5624.7|5586.7|10
1607419610000|2020-12-08 09:26:50|5624.69|5586.69|5624.32|5586.32|5624.69|5586.69|5623.97|5585.97|10
1607419620000|2020-12-08 09:27:00|5624.3|5586.3|5623.82|5585.82|5624.33|5586.33|5623.82|5585.82|10
1607419630000|2020-12-08 09:27:10|5623.48|5585.48|5622.12|5584.12|5623.48|5585.48|5622.12|5584.12|10
1607419640000|2020-12-08 09:27:20|5622.14|5584.14|5621.68|5583.68|5622.14|5584.14|5621.68|5583.68|9
1607419650000|2020-12-08 09:27:30|5621.56|5583.56|5622.16|5584.16|5622.24|5584.24|5621.56|5583.56|10
1607419660000|2020-12-08 09:27:40|5622.15|5584.15|5621.1|5583.1|5622.15|5584.15|5621.1|5583.1|10
1607419670000|2020-12-08 09:27:50|5620.78|5582.78|5620.39|5582.39|5620.78|5582.78|5620.27|5582.27|10
1607419680000|2020-12-08 09:28:00|5620.38|5582.38|5620.68|5582.68|5620.68|5582.68|5620.38|5582.38|9
1607419690000|2020-12-08 09:28:10|5620.77|5582.77|5620.72|5582.72|5620.81|5582.81|5620.53|5582.53|10
1607419700000|2020-12-08 09:28:20|5620.77|5582.77|5620.49|5582.49|5620.8|5582.8|5620.49|5582.49|9
1607419710000|2020-12-08 09:28:30|5620.45|5582.45|5620.43|5582.43|5620.58|5582.58|5620.43|5582.43|9
1607419720000|2020-12-08 09:28:40|5620.29|5582.29|5620.17|5582.17|5620.29|5582.29|5620|5582|10
1607419730000|2020-12-08 09:28:50|5620.14|5582.14|5619.57|5581.57|5620.19|5582.19|5619.57|5581.57|10
1607419740000|2020-12-08 09:29:00|5619.55|5581.55|5617.87|5579.87|5619.55|5581.55|5617.87|5579.87|10
1607419750000|2020-12-08 09:29:10|5617.63|5579.63|5616.14|5578.14|5617.63|5579.63|5616.14|5578.14|10
1607419760000|2020-12-08 09:29:20|5615.89|5577.89|5616.44|5578.44|5616.54|5578.54|5615.72|5577.72|10
1607419770000|2020-12-08 09:29:30|5616.51|5578.51|5616.08|5578.08|5616.59|5578.59|5616.07|5578.07|10
1607419780000|2020-12-08 09:29:40|5616.01|5578.01|5614.57|5576.57|5616.01|5578.01|5614.57|5576.57|10
1607419790000|2020-12-08 09:29:50|5614.26|5576.26|5613.44|5575.44|5614.26|5576.26|5613.43|5575.43|10
1607419800000|2020-12-08 09:30:00|5613.39|5575.39|5612.76|5574.76|5613.45|5575.45|5612.7|5574.7|10
1607419810000|2020-12-08 09:30:10|5612.92|5574.92|5611.48|5573.48|5612.92|5574.92|5611.48|5573.48|10
1607419820000|2020-12-08 09:30:20|5611.56|5573.56|5610.76|5572.76|5611.56|5573.56|5610.76|5572.76|10
1607419830000|2020-12-08 09:30:30|5610.65|5572.65|5608.36|5570.36|5610.65|5572.65|5608.36|5570.36|10
1607419840000|2020-12-08 09:30:40|5608.02|5570.02|5605.66|5567.66|5608.02|5570.02|5605.66|5567.66|9
1607419850000|2020-12-08 09:30:50|5605.51|5567.51|5604.14|5566.14|5605.51|5567.51|5604.12|5566.12|10
1607419860000|2020-12-08 09:31:00|5604.49|5566.49|5606.19|5568.19|5606.19|5568.19|5604.49|5566.49|10
1607419870000|2020-12-08 09:31:10|5606.09|5568.09|5605.83|5567.83|5606.39|5568.39|5605.8|5567.8|10
1607419880000|2020-12-08 09:31:20|5605.68|5567.68|5604.73|5566.73|5605.68|5567.68|5604.73|5566.73|9
1607419890000|2020-12-08 09:31:30|5604.91|5566.91|5605.21|5567.21|5605.21|5567.21|5604.62|5566.62|10
1607419900000|2020-12-08 09:31:40|5605.5|5567.5|5605.15|5567.15|5605.56|5567.56|5605.15|5567.15|10
1607419910000|2020-12-08 09:31:50|5605.53|5567.53|5605.39|5567.39|5605.91|5567.91|5605.39|5567.39|10
1607419920000|2020-12-08 09:32:00|5605.34|5567.34|5605.76|5567.76|5605.77|5567.77|5605.34|5567.34|9
1607419930000|2020-12-08 09:32:10|5605.8|5567.8|5604.79|5566.79|5605.87|5567.87|5604.79|5566.79|10
1607419940000|2020-12-08 09:32:20|5604.56|5566.56|5604.28|5566.28|5604.69|5566.69|5604.26|5566.26|10
1607419950000|2020-12-08 09:32:30|5604.18|5566.18|5604.02|5566.02|5604.18|5566.18|5603.85|5565.85|10
1607419960000|2020-12-08 09:32:40|5603.86|5565.86|5602.88|5564.88|5603.86|5565.86|5602.88|5564.88|9
1607419970000|2020-12-08 09:32:50|5602.69|5564.69|5601.95|5563.95|5602.69|5564.69|5600.61|5562.61|10
1607419980000|2020-12-08 09:33:00|5601.44|5563.44|5601|5563|5601.5|5563.5|5600.93|5562.93|10
1607419990000|2020-12-08 09:33:10|5601.17|5563.17|5601.32|5563.32|5601.48|5563.48|5601.06|5563.06|10
1607420000000|2020-12-08 09:33:20|5601.33|5563.33|5600.13|5562.13|5601.36|5563.36|5600.13|5562.13|10
1607420010000|2020-12-08 09:33:30|5599.62|5561.62|5598.92|5560.92|5599.62|5561.62|5598.79|5560.79|10
1607420020000|2020-12-08 09:33:40|5598.99|5560.99|5597.59|5559.59|5598.99|5560.99|5597.47|5559.47|10
1607420030000|2020-12-08 09:33:50|5597.6|5559.6|5597.23|5559.23|5597.6|5559.6|5597|5559|9
1607420040000|2020-12-08 09:34:00|5597.14|5559.14|5596.7|5558.7|5597.14|5559.14|5596.67|5558.67|10
1607420050000|2020-12-08 09:34:10|5596.48|5558.48|5595.62|5557.62|5596.48|5558.48|5595.52|5557.52|10
1607420060000|2020-12-08 09:34:20|5595.42|5557.42|5594.08|5556.08|5595.42|5557.42|5594.08|5556.08|10
1607420070000|2020-12-08 09:34:30|5594.12|5556.12|5592.8|5554.8|5594.12|5556.12|5592.79|5554.79|10
1607420080000|2020-12-08 09:34:40|5592.37|5554.37|5589.8|5551.8|5592.37|5554.37|5589.75|5551.75|9
1607420090000|2020-12-08 09:34:50|5589.6|5551.6|5586.05|5548.05|5589.6|5551.6|5585.98|5547.98|8
1607420100000|2020-12-08 09:35:00|5586.44|5548.44|5585.21|5547.21|5586.54|5548.54|5585.21|5547.21|10
1607420110000|2020-12-08 09:35:10|5584.84|5546.84|5583.18|5545.18|5584.84|5546.84|5581.14|5543.14|10
1607420120000|2020-12-08 09:35:20|5583.57|5545.57|5583.32|5545.32|5583.78|5545.78|5583.22|5545.22|10
1607420130000|2020-12-08 09:35:30|5583.45|5545.45|5578.97|5540.97|5583.45|5545.45|5578.97|5540.97|10
1607420140000|2020-12-08 09:35:40|5578.87|5540.87|5578.27|5540.27|5579.01|5541.01|5578.17|5540.17|9
1607420150000|2020-12-08 09:35:50|5578.28|5540.28|5578.27|5540.27|5578.38|5540.38|5578.21|5540.21|10
1607420160000|2020-12-08 09:36:00|5578.19|5540.19|5578.44|5540.44|5578.48|5540.48|5577.8|5539.8|9
1607420170000|2020-12-08 09:36:10|5578.45|5540.45|5579.17|5541.17|5579.34|5541.34|5578.45|5540.45|10
1607420180000|2020-12-08 09:36:20|5578.9|5540.9|5576.09|5538.09|5578.9|5540.9|5576.09|5538.09|9
1607420190000|2020-12-08 09:36:30|5575.51|5537.51|5571.05|5533.05|5575.51|5537.51|5571.05|5533.05|10
1607420200000|2020-12-08 09:36:40|5570.68|5532.68|5570.36|5532.36|5571.33|5533.33|5570.36|5532.36|10
1607420210000|2020-12-08 09:36:50|5570|5532|5570.59|5532.59|5570.59|5532.59|5569.93|5531.93|9
1607420220000|2020-12-08 09:37:00|5570.41|5532.41|5568.89|5530.89|5570.41|5532.41|5568.89|5530.89|9
1607420230000|2020-12-08 09:37:10|5568.52|5530.52|5568.43|5530.43|5568.81|5530.81|5568.22|5530.22|10
1607420240000|2020-12-08 09:37:20|5568.23|5530.23|5567.86|5529.86|5568.23|5530.23|5567.03|5529.03|9
1607420250000|2020-12-08 09:37:30|5568.31|5530.31|5568.35|5530.35|5568.41|5530.41|5567.55|5529.55|10
1607420260000|2020-12-08 09:37:40|5568.24|5530.24|5567.9|5529.9|5568.27|5530.27|5566.52|5528.52|9
1607420270000|2020-12-08 09:37:50|5568.17|5530.17|5568.02|5530.02|5569.62|5531.62|5567.79|5529.79|10
1607420280000|2020-12-08 09:38:00|5567.98|5529.98|5567.72|5529.72|5568.35|5530.35|5567.72|5529.72|10
1607420290000|2020-12-08 09:38:10|5567.38|5529.38|5567.2|5529.2|5567.92|5529.92|5567.2|5529.2|10
1607420300000|2020-12-08 09:38:20|5567.24|5529.24|5565.91|5527.91|5567.24|5529.24|5565.91|5527.91|9
1607420310000|2020-12-08 09:38:30|5565.64|5527.64|5562.84|5524.84|5565.66|5527.66|5562.84|5524.84|10
1607420320000|2020-12-08 09:38:40|5562.36|5524.36|5560.66|5522.66|5562.36|5524.36|5560.66|5522.66|10
1607420330000|2020-12-08 09:38:50|5560.61|5522.61|5560.98|5522.98|5561.57|5523.57|5560.61|5522.61|10
1607420340000|2020-12-08 09:39:00|5560.63|5522.63|5558.89|5520.89|5560.74|5522.74|5558.89|5520.89|10
1607420350000|2020-12-08 09:39:10|5558.7|5520.7|5557.63|5519.63|5558.7|5520.7|5557.63|5519.63|9
1607420360000|2020-12-08 09:39:20|5557.52|5519.52|5556.67|5518.67|5557.52|5519.52|5556.6|5518.6|10
1607420370000|2020-12-08 09:39:30|5555.97|5517.97|5555.19|5517.19|5555.97|5517.97|5555.16|5517.16|10
1607420380000|2020-12-08 09:39:40|5555.17|5517.17|5553.75|5515.75|5555.17|5517.17|5553.75|5515.75|10
1607420390000|2020-12-08 09:39:50|5553.68|5515.68|5553.59|5515.59|5553.85|5515.85|5553.59|5515.59|5
1607420400000|2020-12-08 09:40:00|5553.39|5515.39|5552.81|5514.81|5553.39|5515.39|5552.81|5514.81|10
1607420410000|2020-12-08 09:40:10|5552.75|5514.75|5552.34|5514.34|5552.75|5514.75|5552.34|5514.34|10
1607420420000|2020-12-08 09:40:20|5552.18|5514.18|5550.83|5512.83|5552.22|5514.22|5550.83|5512.83|8
1607420430000|2020-12-08 09:40:30|5550.86|5512.86|5548.59|5510.59|5551.17|5513.17|5548.59|5510.59|10
1607420440000|2020-12-08 09:40:40|5548.46|5510.46|5549.15|5511.15|5549.84|5511.84|5548.42|5510.42|10
1607420450000|2020-12-08 09:40:50|5549.1|5511.1|5548.66|5510.66|5549.47|5511.47|5548.66|5510.66|10
1607420460000|2020-12-08 09:41:00|5548.51|5510.51|5546.92|5508.92|5548.51|5510.51|5546.71|5508.71|10
1607420470000|2020-12-08 09:41:10|5546.84|5508.84|5546.62|5508.62|5547.35|5509.35|5546.57|5508.57|10
1607420480000|2020-12-08 09:41:20|5546.42|5508.42|5541.54|5503.54|5546.42|5508.42|5541.28|5503.28|9
1607420490000|2020-12-08 09:41:30|5540.67|5502.67|5539.36|5501.36|5540.67|5502.67|5539.36|5501.36|10
1607420500000|2020-12-08 09:41:40|5539.32|5501.32|5537.87|5499.87|5539.73|5501.73|5537.86|5499.86|10
1607420510000|2020-12-08 09:41:50|5538.17|5500.17|5538.12|5500.12|5539.07|5501.07|5538.12|5500.12|10
1607420520000|2020-12-08 09:42:00|5537.89|5499.89|5537.4|5499.4|5537.95|5499.95|5537.34|5499.34|9
1607420530000|2020-12-08 09:42:10|5537.68|5499.68|5537.51|5499.51|5537.89|5499.89|5536.73|5498.73|10
1607420540000|2020-12-08 09:42:20|5537.98|5499.98|5539.6|5501.6|5539.6|5501.6|5537.98|5499.98|10
1607420550000|2020-12-08 09:42:30|5539.46|5501.46|5539.15|5501.15|5539.65|5501.65|5539.05|5501.05|10
1607420560000|2020-12-08 09:42:40|5539.17|5501.17|5540.22|5502.22|5540.57|5502.57|5539.06|5501.06|9
1607420570000|2020-12-08 09:42:50|5540.53|5502.53|5541.4|5503.4|5541.4|5503.4|5540.14|5502.14|10
1607420580000|2020-12-08 09:43:00|5541.53|5503.53|5540.95|5502.95|5541.66|5503.66|5540.95|5502.95|10
1607420590000|2020-12-08 09:43:10|5540.66|5502.66|5541.42|5503.42|5541.42|5503.42|5540.46|5502.46|10
1607420600000|2020-12-08 09:43:20|5540.5|5502.5|5540.52|5502.52|5540.64|5502.64|5539.96|5501.96|10
1607420610000|2020-12-08 09:43:30|5540.56|5502.56|5537.94|5499.94|5541.09|5503.09|5537.44|5499.44|9
1607420620000|2020-12-08 09:43:40|5537.97|5499.97|5536.76|5498.76|5542.66|5504.66|5536.68|5498.68|10
1607420630000|2020-12-08 09:43:50|5536.74|5498.74|5535.67|5497.67|5536.74|5498.74|5535.16|5497.16|10
1607420640000|2020-12-08 09:44:00|5535.89|5497.89|5537.07|5499.07|5537.16|5499.16|5535.56|5497.56|10
1607420650000|2020-12-08 09:44:10|5537.81|5499.81|5539.24|5501.24|5539.24|5501.24|5537.81|5499.81|10
1607420660000|2020-12-08 09:44:20|5539.42|5501.42|5538.42|5500.42|5539.55|5501.55|5538.42|5500.42|10
1607420670000|2020-12-08 09:44:30|5537.69|5499.69|5538.36|5500.36|5539.53|5501.53|5537.69|5499.69|10
1607420680000|2020-12-08 09:44:40|5538|5500|5535.73|5497.73|5538|5500|5535.38|5497.38|10
1607420690000|2020-12-08 09:44:50|5535.7|5497.7|5531.8|5493.8|5535.7|5497.7|5531.8|5493.8|10
1607420700000|2020-12-08 09:45:00|5531.33|5493.33|5529.48|5491.48|5531.33|5493.33|5529.48|5491.48|10
1607420710000|2020-12-08 09:45:10|5532.61|5494.61|5524.81|5486.81|5532.61|5494.61|5524.81|5486.81|10
1607420720000|2020-12-08 09:45:20|5524.87|5486.87|5522.2|5484.2|5524.87|5486.87|5521.71|5483.71|10
1607420730000|2020-12-08 09:45:30|5521.46|5483.46|5521.95|5483.95|5521.95|5483.95|5521.13|5483.13|10
1607420740000|2020-12-08 09:45:40|5522.27|5484.27|5521.64|5483.64|5522.86|5484.86|5521.6|5483.6|10
1607420750000|2020-12-08 09:45:50|5521.44|5483.44|5523.72|5485.72|5523.95|5485.95|5521.44|5483.44|10
1607420760000|2020-12-08 09:46:00|5523.9|5485.9|5527.12|5489.12|5527.12|5489.12|5523.9|5485.9|9
1607420770000|2020-12-08 09:46:10|5527.91|5489.91|5532.93|5494.93|5532.93|5494.93|5527.91|5489.91|10
1607420780000|2020-12-08 09:46:20|5533.87|5495.87|5539.2|5501.2|5539.2|5501.2|5533.87|5495.87|10
1607420790000|2020-12-08 09:46:30|5540.68|5502.68|5545.54|5507.54|5545.72|5507.72|5540.68|5502.68|10
1607420800000|2020-12-08 09:46:40|5545.73|5507.73|5543.62|5505.62|5546.27|5508.27|5543.62|5505.62|10
1607420810000|2020-12-08 09:46:50|5544.1|5506.1|5547.19|5509.19|5547.66|5509.66|5544.1|5506.1|10
1607420820000|2020-12-08 09:47:00|5547.57|5509.57|5548.51|5510.51|5548.51|5510.51|5547.08|5509.08|10
1607420830000|2020-12-08 09:47:10|5547.6|5509.6|5547.9|5509.9|5548.98|5510.98|5547.31|5509.31|10
1607420840000|2020-12-08 09:47:20|5547.96|5509.96|5545.29|5507.29|5547.96|5509.96|5545.29|5507.29|10
1607420850000|2020-12-08 09:47:30|5544.86|5506.86|5543.67|5505.67|5544.86|5506.86|5543.67|5505.67|10
1607420860000|2020-12-08 09:47:40|5543.69|5505.69|5538.77|5500.77|5543.69|5505.69|5538.77|5500.77|10
1607420870000|2020-12-08 09:47:50|5538.7|5500.7|5535.83|5497.83|5538.7|5500.7|5535.82|5497.82|10
1607420880000|2020-12-08 09:48:00|5535.97|5497.97|5533.31|5495.31|5535.97|5497.97|5533.31|5495.31|10
1607420890000|2020-12-08 09:48:10|5533.07|5495.07|5529.77|5491.77|5533.07|5495.07|5529.77|5491.77|10
1607420900000|2020-12-08 09:48:20|5529.6|5491.6|5528.8|5490.8|5529.6|5491.6|5528.61|5490.61|10
1607420910000|2020-12-08 09:48:30|5529.25|5491.25|5525.78|5487.78|5529.98|5491.98|5525.78|5487.78|10
1607420920000|2020-12-08 09:48:40|5526.09|5488.09|5528.96|5490.96|5528.96|5490.96|5525.98|5487.98|10
1607420930000|2020-12-08 09:48:50|5530.43|5492.43|5528.69|5490.69|5530.58|5492.58|5528.69|5490.69|10
1607420940000|2020-12-08 09:49:00|5528.53|5490.53|5529.07|5491.07|5529.09|5491.09|5528.53|5490.53|10
1607420950000|2020-12-08 09:49:10|5529.19|5491.19|5529.96|5491.96|5529.96|5491.96|5528.89|5490.89|9
1607420960000|2020-12-08 09:49:20|5529.87|5491.87|5532.64|5494.64|5532.76|5494.76|5529.82|5491.82|10
1607420970000|2020-12-08 09:49:30|5532.78|5494.78|5533.13|5495.13|5533.2|5495.2|5532.78|5494.78|10
1607420980000|2020-12-08 09:49:40|5533.28|5495.28|5534.39|5496.39|5534.39|5496.39|5532.92|5494.92|10
1607420990000|2020-12-08 09:49:50|5535.08|5497.08|5537.31|5499.31|5537.31|5499.31|5535.08|5497.08|10
1607421000000|2020-12-08 09:50:00|5537.55|5499.55|5536.93|5498.93|5537.66|5499.66|5536.93|5498.93|9
1607421010000|2020-12-08 09:50:10|5536.58|5498.58|5533.31|5495.31|5536.58|5498.58|5533.31|5495.31|10
1607421020000|2020-12-08 09:50:20|5533.22|5495.22|5532.03|5494.03|5533.22|5495.22|5532.03|5494.03|10
1607421030000|2020-12-08 09:50:30|5531.45|5493.45|5531.81|5493.81|5532.14|5494.14|5531.45|5493.45|10
1607421040000|2020-12-08 09:50:40|5531.84|5493.84|5530.95|5492.95|5531.88|5493.88|5530.95|5492.95|10
1607421050000|2020-12-08 09:50:50|5530.83|5492.83|5531.74|5493.74|5531.74|5493.74|5530.74|5492.74|9
1607421060000|2020-12-08 09:51:00|5531.85|5493.85|5530.15|5492.15|5531.85|5493.85|5530.15|5492.15|10
1607421070000|2020-12-08 09:51:10|5530.26|5492.26|5529.31|5491.31|5530.26|5492.26|5529.17|5491.17|9
1607421080000|2020-12-08 09:51:20|5528.95|5490.95|5529.25|5491.25|5529.25|5491.25|5528.23|5490.23|10
1607421090000|2020-12-08 09:51:30|5529.14|5491.14|5529.78|5491.78|5529.78|5491.78|5529.14|5491.14|10
1607421100000|2020-12-08 09:51:40|5529.88|5491.88|5532.21|5494.21|5532.21|5494.21|5529.88|5491.88|10
1607421110000|2020-12-08 09:51:50|5532.35|5494.35|5533.25|5495.25|5533.31|5495.31|5532.35|5494.35|10
1607421120000|2020-12-08 09:52:00|5533.2|5495.2|5533.31|5495.31|5533.31|5495.31|5532.67|5494.67|10
1607421130000|2020-12-08 09:52:10|5533.1|5495.1|5533.91|5495.91|5534.09|5496.09|5533.1|5495.1|10
1607421140000|2020-12-08 09:52:20|5533.92|5495.92|5533.77|5495.77|5534.02|5496.02|5533.58|5495.58|10
1607421150000|2020-12-08 09:52:30|5533.97|5495.97|5534.53|5496.53|5535.02|5497.02|5533.97|5495.97|9
1607421160000|2020-12-08 09:52:40|5534.17|5496.17|5533.36|5495.36|5534.17|5496.17|5533.22|5495.22|10
1607421170000|2020-12-08 09:52:50|5533.35|5495.35|5531.78|5493.78|5533.35|5495.35|5531.78|5493.78|10
1607421180000|2020-12-08 09:53:00|5531.06|5493.06|5529.03|5491.03|5531.06|5493.06|5529.03|5491.03|10
1607421190000|2020-12-08 09:53:10|5528.82|5490.82|5526.96|5488.96|5528.82|5490.82|5526.79|5488.79|10
1607421200000|2020-12-08 09:53:20|5526.97|5488.97|5524.81|5486.81|5526.97|5488.97|5524.46|5486.46|10
1607421210000|2020-12-08 09:53:30|5524.83|5486.83|5524.94|5486.94|5525.08|5487.08|5524.78|5486.78|10
1607421220000|2020-12-08 09:53:40|5524.89|5486.89|5524.48|5486.48|5524.99|5486.99|5524.34|5486.34|10
1607421230000|2020-12-08 09:53:50|5524.68|5486.68|5526.63|5488.63|5526.63|5488.63|5524.68|5486.68|9
1607421240000|2020-12-08 09:54:00|5526.86|5488.86|5526.81|5488.81|5526.95|5488.95|5526.71|5488.71|10
1607421250000|2020-12-08 09:54:10|5526.96|5488.96|5527.19|5489.19|5527.34|5489.34|5526.73|5488.73|10
1607421260000|2020-12-08 09:54:20|5527.24|5489.24|5527.53|5489.53|5527.77|5489.77|5527.24|5489.24|9
1607421270000|2020-12-08 09:54:30|5527.7|5489.7|5529.15|5491.15|5529.15|5491.15|5527.7|5489.7|10
1607421280000|2020-12-08 09:54:40|5529.38|5491.38|5530.1|5492.1|5530.1|5492.1|5529.38|5491.38|10
1607421290000|2020-12-08 09:54:50|5530.16|5492.16|5528.39|5490.39|5530.56|5492.56|5528.29|5490.29|10
1607421300000|2020-12-08 09:55:00|5528.47|5490.47|5529.36|5491.36|5529.36|5491.36|5528.47|5490.47|10
1607421310000|2020-12-08 09:55:10|5529.55|5491.55|5529.15|5491.15|5529.72|5491.72|5529.1|5491.1|10
1607421320000|2020-12-08 09:55:20|5529.18|5491.18|5529.58|5491.58|5529.58|5491.58|5529.08|5491.08|9
1607421330000|2020-12-08 09:55:30|5529.87|5491.87|5531.64|5493.64|5531.64|5493.64|5529.87|5491.87|10
1607421340000|2020-12-08 09:55:40|5532.06|5494.06|5532.39|5494.39|5532.74|5494.74|5532.06|5494.06|10
1607421350000|2020-12-08 09:55:50|5532.4|5494.4|5533.52|5495.52|5533.68|5495.68|5532.4|5494.4|10
1607421360000|2020-12-08 09:56:00|5533.47|5495.47|5535.16|5497.16|5535.18|5497.18|5533.47|5495.47|10
1607421370000|2020-12-08 09:56:10|5535.15|5497.15|5535.07|5497.07|5535.4|5497.4|5535.06|5497.06|9
1607421380000|2020-12-08 09:56:20|5535.04|5497.04|5534.35|5496.35|5535.04|5497.04|5534.35|5496.35|10
1607421390000|2020-12-08 09:56:30|5534.38|5496.38|5534|5496|5534.43|5496.43|5534|5496|10
1607421400000|2020-12-08 09:56:40|5534.13|5496.13|5534.02|5496.02|5534.88|5496.88|5534.02|5496.02|10
1607421410000|2020-12-08 09:56:50|5533.84|5495.84|5531.85|5493.85|5533.84|5495.84|5531.85|5493.85|10
1607421420000|2020-12-08 09:57:00|5531.56|5493.56|5531.48|5493.48|5531.65|5493.65|5531.13|5493.13|9
1607421430000|2020-12-08 09:57:10|5531.38|5493.38|5532.21|5494.21|5532.21|5494.21|5531.37|5493.37|10
1607421440000|2020-12-08 09:57:20|5532.24|5494.24|5533.39|5495.39|5533.39|5495.39|5532.17|5494.17|10
1607421450000|2020-12-08 09:57:30|5533.37|5495.37|5533.75|5495.75|5533.75|5495.75|5533.08|5495.08|10
1607421460000|2020-12-08 09:57:40|5533.71|5495.71|5533.38|5495.38|5533.71|5495.71|5533.08|5495.08|10
1607421470000|2020-12-08 09:57:50|5533.32|5495.32|5532.26|5494.26|5533.32|5495.32|5532.26|5494.26|10
1607421480000|2020-12-08 09:58:00|5532.22|5494.22|5530.95|5492.95|5532.22|5494.22|5530.94|5492.94|10
1607421490000|2020-12-08 09:58:10|5530.79|5492.79|5530.15|5492.15|5530.79|5492.79|5530.06|5492.06|10
1607421500000|2020-12-08 09:58:20|5529.53|5491.53|5527.16|5489.16|5529.53|5491.53|5527.16|5489.16|10
1607421510000|2020-12-08 09:58:30|5526.99|5488.99|5525.35|5487.35|5526.99|5488.99|5525.33|5487.33|10
1607421520000|2020-12-08 09:58:40|5525.22|5487.22|5524.18|5486.18|5525.22|5487.22|5524.05|5486.05|10
1607421530000|2020-12-08 09:58:50|5524.1|5486.1|5522.77|5484.77|5524.19|5486.19|5522.77|5484.77|9
1607421540000|2020-12-08 09:59:00|5522.62|5484.62|5522.16|5484.16|5522.62|5484.62|5521.93|5483.93|10
1607421550000|2020-12-08 09:59:10|5522.14|5484.14|5523.08|5485.08|5523.11|5485.11|5522.14|5484.14|10
1607421560000|2020-12-08 09:59:20|5523.26|5485.26|5522.07|5484.07|5523.43|5485.43|5521.72|5483.72|10
1607421570000|2020-12-08 09:59:30|5521.67|5483.67|5521.36|5483.36|5521.7|5483.7|5521.36|5483.36|9
1607421580000|2020-12-08 09:59:40|5521.52|5483.52|5521.86|5483.86|5521.87|5483.87|5521.25|5483.25|10
1607421590000|2020-12-08 09:59:50|5522.51|5484.51|5524.26|5486.26|5524.26|5486.26|5522.51|5484.51|10
1607421600000|2020-12-08 10:00:00|5525.04|5487.04|5525.13|5487.13|5525.31|5487.31|5524.81|5486.81|9
1607421610000|2020-12-08 10:00:10|5524.94|5486.94|5524.09|5486.09|5524.98|5486.98|5524.09|5486.09|10
1607421620000|2020-12-08 10:00:20|5523.56|5485.56|5522.66|5484.66|5523.75|5485.75|5522.66|5484.66|10
1607421630000|2020-12-08 10:00:30|5522.14|5484.14|5520.13|5482.13|5522.14|5484.14|5520.13|5482.13|10
1607421640000|2020-12-08 10:00:40|5519.97|5481.97|5519.59|5481.59|5520.06|5482.06|5519.59|5481.59|10
1607421650000|2020-12-08 10:00:50|5519.29|5481.29|5518.02|5480.02|5519.52|5481.52|5518.02|5480.02|10
1607421660000|2020-12-08 10:01:00|5517.87|5479.87|5514.79|5476.79|5517.97|5479.97|5514.79|5476.79|9
1607421670000|2020-12-08 10:01:10|5513.84|5475.84|5514.06|5476.06|5514.72|5476.72|5513.79|5475.79|10
1607421680000|2020-12-08 10:01:20|5514.46|5476.46|5512.61|5474.61|5514.46|5476.46|5512.61|5474.61|9
1607421690000|2020-12-08 10:01:30|5512.43|5474.43|5509.19|5471.19|5512.43|5474.43|5508.99|5470.99|10
1607421700000|2020-12-08 10:01:40|5509.68|5471.68|5508.82|5470.82|5509.75|5471.75|5508.82|5470.82|10
1607421710000|2020-12-08 10:01:50|5508.4|5470.4|5507.04|5469.04|5508.4|5470.4|5507.02|5469.02|10
1607421720000|2020-12-08 10:02:00|5506.73|5468.73|5506.04|5468.04|5506.73|5468.73|5504.5|5466.5|10
1607421730000|2020-12-08 10:02:10|5506.11|5468.11|5507.89|5469.89|5507.89|5469.89|5506.11|5468.11|10
1607421740000|2020-12-08 10:02:20|5507.82|5469.82|5510.85|5472.85|5510.85|5472.85|5507.39|5469.39|10
1607421750000|2020-12-08 10:02:30|5510.69|5472.69|5514.84|5476.84|5514.84|5476.84|5510.69|5472.69|10
1607421760000|2020-12-08 10:02:40|5514.52|5476.52|5516.17|5478.17|5516.25|5478.25|5514.3|5476.3|10
1607421770000|2020-12-08 10:02:50|5516.09|5478.09|5517.75|5479.75|5517.75|5479.75|5516.09|5478.09|10
1607421780000|2020-12-08 10:03:00|5518.47|5480.47|5518.43|5480.43|5518.48|5480.48|5518.02|5480.02|10
1607421790000|2020-12-08 10:03:10|5518.79|5480.79|5520.87|5482.87|5520.87|5482.87|5518.79|5480.79|10
1607421800000|2020-12-08 10:03:20|5520.91|5482.91|5521.87|5483.87|5521.87|5483.87|5520.91|5482.91|9
1607421810000|2020-12-08 10:03:30|5521.96|5483.96|5521.92|5483.92|5522.25|5484.25|5521.62|5483.62|10
1607421820000|2020-12-08 10:03:40|5522.01|5484.01|5523.56|5485.56|5523.56|5485.56|5521.71|5483.71|10
1607421830000|2020-12-08 10:03:50|5523.71|5485.71|5523.99|5485.99|5524.22|5486.22|5523.56|5485.56|9
1607421840000|2020-12-08 10:04:00|5524.22|5486.22|5525.02|5487.02|5525.02|5487.02|5524.22|5486.22|10
1607421850000|2020-12-08 10:04:10|5525.27|5487.27|5525.62|5487.62|5525.9|5487.9|5525.27|5487.27|9
1607421860000|2020-12-08 10:04:20|5525.5|5487.5|5526.94|5488.94|5526.94|5488.94|5525.5|5487.5|10
1607421870000|2020-12-08 10:04:30|5527.18|5489.18|5527.85|5489.85|5528.13|5490.13|5527.18|5489.18|9
1607421880000|2020-12-08 10:04:40|5528.15|5490.15|5529.93|5491.93|5529.93|5491.93|5528.15|5490.15|10
1607421890000|2020-12-08 10:04:50|5530.18|5492.18|5533.32|5495.32|5533.33|5495.33|5530.18|5492.18|10
1607421900000|2020-12-08 10:05:00|5533.28|5495.28|5534.16|5496.16|5534.16|5496.16|5533.24|5495.24|9
1607421910000|2020-12-08 10:05:10|5533.98|5495.98|5535.4|5497.4|5535.4|5497.4|5533.98|5495.98|10
1607421920000|2020-12-08 10:05:20|5535.43|5497.43|5536.23|5498.23|5536.23|5498.23|5534.98|5496.98|9
1607421930000|2020-12-08 10:05:30|5536.29|5498.29|5537.05|5499.05|5537.05|5499.05|5536.29|5498.29|10
1607421940000|2020-12-08 10:05:40|5537.02|5499.02|5538.19|5500.19|5538.19|5500.19|5536.96|5498.96|10
1607421950000|2020-12-08 10:05:50|5538.45|5500.45|5539.59|5501.59|5539.59|5501.59|5538.45|5500.45|9
1607421960000|2020-12-08 10:06:00|5539.88|5501.88|5541.36|5503.36|5541.36|5503.36|5539.88|5501.88|10
1607421970000|2020-12-08 10:06:10|5541.63|5503.63|5540.06|5502.06|5541.63|5503.63|5539.94|5501.94|10
1607421980000|2020-12-08 10:06:20|5540.07|5502.07|5539.68|5501.68|5540.09|5502.09|5539.51|5501.51|9
1607421990000|2020-12-08 10:06:30|5539.77|5501.77|5539.99|5501.99|5540.32|5502.32|5539.77|5501.77|10
1607422000000|2020-12-08 10:06:40|5540.33|5502.33|5540.34|5502.34|5540.76|5502.76|5540.3|5502.3|10
1607422010000|2020-12-08 10:06:50|5540.24|5502.24|5540.45|5502.45|5540.59|5502.59|5540.19|5502.19|10
1607422020000|2020-12-08 10:07:00|5540.48|5502.48|5540.42|5502.42|5541.18|5503.18|5540.42|5502.42|10
1607422030000|2020-12-08 10:07:10|5539.74|5501.74|5538.59|5500.59|5539.74|5501.74|5538.59|5500.59|9
1607422040000|2020-12-08 10:07:20|5539.14|5501.14|5539.52|5501.52|5539.63|5501.63|5539.14|5501.14|8
1607422050000|2020-12-08 10:07:30|5539.43|5501.43|5539.17|5501.17|5539.51|5501.51|5539.17|5501.17|9
1607422060000|2020-12-08 10:07:40|5539.03|5501.03|5539.14|5501.14|5539.51|5501.51|5539.03|5501.03|10
1607422070000|2020-12-08 10:07:50|5538.94|5500.94|5539.35|5501.35|5539.35|5501.35|5538.87|5500.87|10
1607422080000|2020-12-08 10:08:00|5539.48|5501.48|5540.12|5502.12|5540.12|5502.12|5539.48|5501.48|9
1607422090000|2020-12-08 10:08:10|5540.17|5502.17|5541.21|5503.21|5541.36|5503.36|5540.11|5502.11|10
1607422100000|2020-12-08 10:08:20|5541.08|5503.08|5541.6|5503.6|5541.6|5503.6|5541.08|5503.08|10
1607422110000|2020-12-08 10:08:30|5541.65|5503.65|5542.34|5504.34|5542.34|5504.34|5541.65|5503.65|9
1607422120000|2020-12-08 10:08:40|5542.66|5504.66|5544.03|5506.03|5544.03|5506.03|5542.66|5504.66|10
1607422130000|2020-12-08 10:08:50|5544.41|5506.41|5545.4|5507.4|5545.41|5507.41|5544.41|5506.41|9
1607422140000|2020-12-08 10:09:00|5545.32|5507.32|5546.32|5508.32|5546.45|5508.45|5545.32|5507.32|10
1607422150000|2020-12-08 10:09:10|5546.65|5508.65|5547.73|5509.73|5547.84|5509.84|5546.65|5508.65|10
1607422160000|2020-12-08 10:09:20|5548.59|5510.59|5549.94|5511.94|5550|5512|5548.59|5510.59|10
1607422170000|2020-12-08 10:09:30|5549.77|5511.77|5550.91|5512.91|5550.91|5512.91|5549.55|5511.55|10
1607422180000|2020-12-08 10:09:40|5550.94|5512.94|5551.08|5513.08|5551.08|5513.08|5550.77|5512.77|9
1607422190000|2020-12-08 10:09:50|5551.23|5513.23|5551.64|5513.64|5551.88|5513.88|5551.14|5513.14|10
1607422200000|2020-12-08 10:10:00|5551.37|5513.37|5551.43|5513.43|5551.95|5513.95|5551.23|5513.23|10
1607422210000|2020-12-08 10:10:10|5551.27|5513.27|5551.32|5513.32|5551.45|5513.45|5551.2|5513.2|9
1607422220000|2020-12-08 10:10:20|5551.34|5513.34|5552.53|5514.53|5552.53|5514.53|5551.34|5513.34|10
1607422230000|2020-12-08 10:10:30|5552.54|5514.54|5552.93|5514.93|5553|5515|5552.54|5514.54|8
1607422240000|2020-12-08 10:10:40|5553.21|5515.21|5553.29|5515.29|5553.9|5515.9|5553.13|5515.13|10
1607422250000|2020-12-08 10:10:50|5553.18|5515.18|5553.12|5515.12|5553.22|5515.22|5552.99|5514.99|9
1607422260000|2020-12-08 10:11:00|5553.19|5515.19|5553.77|5515.77|5553.77|5515.77|5553.11|5515.11|10
1607422270000|2020-12-08 10:11:10|5553.8|5515.8|5553.3|5515.3|5553.8|5515.8|5553.3|5515.3|8
1607422280000|2020-12-08 10:11:20|5553.4|5515.4|5553.4|5515.4|5553.75|5515.75|5553.4|5515.4|10
1607422290000|2020-12-08 10:11:30|5553.35|5515.35|5553.9|5515.9|5553.9|5515.9|5553.35|5515.35|10
1607422300000|2020-12-08 10:11:40|5553.83|5515.83|5554.14|5516.14|5554.26|5516.26|5553.68|5515.68|10
1607422310000|2020-12-08 10:11:50|5554.34|5516.34|5554.21|5516.21|5554.58|5516.58|5554.2|5516.2|10
1607422320000|2020-12-08 10:12:00|5553.85|5515.85|5552.91|5514.91|5553.85|5515.85|5552.91|5514.91|10
1607422330000|2020-12-08 10:12:10|5552.86|5514.86|5551.11|5513.11|5552.86|5514.86|5551.11|5513.11|10
1607422340000|2020-12-08 10:12:20|5550.88|5512.88|5549.99|5511.99|5550.88|5512.88|5549.99|5511.99|10
1607422350000|2020-12-08 10:12:30|5549.93|5511.93|5550.27|5512.27|5550.33|5512.33|5549.92|5511.92|9
1607422360000|2020-12-08 10:12:40|5550.34|5512.34|5550.73|5512.73|5550.89|5512.89|5550.34|5512.34|9
1607422370000|2020-12-08 10:12:50|5550.78|5512.78|5550.69|5512.69|5551|5513|5550.55|5512.55|10
1607422380000|2020-12-08 10:13:00|5550.7|5512.7|5549.68|5511.68|5550.78|5512.78|5549.68|5511.68|10
1607422390000|2020-12-08 10:13:10|5549.23|5511.23|5547.45|5509.45|5549.23|5511.23|5547.45|5509.45|10
1607422400000|2020-12-08 10:13:20|5547.39|5509.39|5547.37|5509.37|5547.39|5509.39|5546.82|5508.82|9
1607422410000|2020-12-08 10:13:30|5547.24|5509.24|5546.36|5508.36|5547.26|5509.26|5546.25|5508.25|10
1607422420000|2020-12-08 10:13:40|5546.14|5508.14|5544.03|5506.03|5546.14|5508.14|5544.03|5506.03|10
1607422430000|2020-12-08 10:13:50|5543.78|5505.78|5541.16|5503.16|5543.78|5505.78|5541.06|5503.06|10
1607422440000|2020-12-08 10:14:00|5541.17|5503.17|5539.96|5501.96|5541.17|5503.17|5539.96|5501.96|10
1607422450000|2020-12-08 10:14:10|5540.18|5502.18|5542.97|5504.97|5542.97|5504.97|5540.18|5502.18|10
1607422460000|2020-12-08 10:14:20|5542.99|5504.99|5545.33|5507.33|5545.45|5507.45|5542.99|5504.99|10
1607422470000|2020-12-08 10:14:30|5545.38|5507.38|5545.95|5507.95|5546.03|5508.03|5545.17|5507.17|10
1607422480000|2020-12-08 10:14:40|5545.83|5507.83|5545.2|5507.2|5545.83|5507.83|5545.2|5507.2|10
1607422490000|2020-12-08 10:14:50|5545.22|5507.22|5545.8|5507.8|5545.8|5507.8|5545.22|5507.22|10
1607422500000|2020-12-08 10:15:00|5545.83|5507.83|5546.32|5508.32|5546.49|5508.49|5545.83|5507.83|9
1607422510000|2020-12-08 10:15:10|5546.66|5508.66|5546.53|5508.53|5546.76|5508.76|5546.37|5508.37|9
1607422520000|2020-12-08 10:15:20|5546.68|5508.68|5546.59|5508.59|5546.9|5508.9|5546.59|5508.59|10
1607422530000|2020-12-08 10:15:30|5546.53|5508.53|5546.64|5508.64|5546.78|5508.78|5546.53|5508.53|10
1607422540000|2020-12-08 10:15:40|5546.65|5508.65|5547.74|5509.74|5547.74|5509.74|5546.65|5508.65|10
1607422550000|2020-12-08 10:15:50|5547.81|5509.81|5549.5|5511.5|5549.5|5511.5|5547.81|5509.81|10
1607422560000|2020-12-08 10:16:00|5549.63|5511.63|5549.3|5511.3|5549.79|5511.79|5549.13|5511.13|10
1607422570000|2020-12-08 10:16:10|5549.25|5511.25|5548.6|5510.6|5549.27|5511.27|5548.6|5510.6|10
1607422580000|2020-12-08 10:16:20|5548.87|5510.87|5548.58|5510.58|5549.04|5511.04|5548.47|5510.47|10
1607422590000|2020-12-08 10:16:30|5548.6|5510.6|5549.02|5511.02|5549.02|5511.02|5548.46|5510.46|10
1607422600000|2020-12-08 10:16:40|5549.05|5511.05|5549.57|5511.57|5549.65|5511.65|5549.05|5511.05|10
1607422610000|2020-12-08 10:16:50|5549.56|5511.56|5549.65|5511.65|5549.74|5511.74|5549.56|5511.56|10
1607422620000|2020-12-08 10:17:00|5549.62|5511.62|5549.64|5511.64|5549.7|5511.7|5549.27|5511.27|10
1607422630000|2020-12-08 10:17:10|5549.71|5511.71|5550.47|5512.47|5550.47|5512.47|5549.71|5511.71|9
1607422640000|2020-12-08 10:17:20|5550.55|5512.55|5550.63|5512.63|5550.81|5512.81|5550.55|5512.55|8
1607422650000|2020-12-08 10:17:30|5551.05|5513.05|5552.23|5514.23|5552.23|5514.23|5551.05|5513.05|10
1607422660000|2020-12-08 10:17:40|5552.44|5514.44|5555.11|5517.11|5555.11|5517.11|5552.44|5514.44|9
1607422670000|2020-12-08 10:17:50|5555.59|5517.59|5556.31|5518.31|5556.45|5518.45|5555.59|5517.59|10
1607422680000|2020-12-08 10:18:00|5556.66|5518.66|5557.14|5519.14|5557.16|5519.16|5556.66|5518.66|10
1607422690000|2020-12-08 10:18:10|5557.1|5519.1|5557.36|5519.36|5557.36|5519.36|5556.99|5518.99|10
1607422700000|2020-12-08 10:18:20|5557.18|5519.18|5556.89|5518.89|5557.29|5519.29|5556.79|5518.79|10
1607422710000|2020-12-08 10:18:30|5556.85|5518.85|5556.62|5518.62|5556.85|5518.85|5556.37|5518.37|10
1607422720000|2020-12-08 10:18:40|5556.66|5518.66|5556.62|5518.62|5556.67|5518.67|5556.34|5518.34|10
1607422730000|2020-12-08 10:18:50|5556.55|5518.55|5556.1|5518.1|5556.7|5518.7|5556.05|5518.05|10
1607422740000|2020-12-08 10:19:00|5556.07|5518.07|5555.54|5517.54|5556.07|5518.07|5555.5|5517.5|10
1607422750000|2020-12-08 10:19:10|5555.49|5517.49|5555.75|5517.75|5555.87|5517.87|5555.49|5517.49|9
1607422760000|2020-12-08 10:19:20|5555.92|5517.92|5557.28|5519.28|5557.28|5519.28|5555.92|5517.92|10
1607422770000|2020-12-08 10:19:30|5557.26|5519.26|5558.96|5520.96|5558.96|5520.96|5557.26|5519.26|10
1607422780000|2020-12-08 10:19:40|5559.38|5521.38|5560.31|5522.31|5560.4|5522.4|5559.38|5521.38|10
1607422790000|2020-12-08 10:19:50|5560.42|5522.42|5560.14|5522.14|5560.44|5522.44|5560.14|5522.14|10
1607422800000|2020-12-08 10:20:00|5560.08|5522.08|5559.63|5521.63|5560.17|5522.17|5559.63|5521.63|9
1607422810000|2020-12-08 10:20:10|5559.64|5521.64|5558.67|5520.67|5559.64|5521.64|5558.46|5520.46|10
1607422820000|2020-12-08 10:20:20|5559.04|5521.04|5559.16|5521.16|5559.37|5521.37|5558.88|5520.88|9
1607422830000|2020-12-08 10:20:30|5559.22|5521.22|5559.97|5521.97|5559.97|5521.97|5559.22|5521.22|10
1607422840000|2020-12-08 10:20:40|5559.95|5521.95|5559.92|5521.92|5559.95|5521.95|5559.77|5521.77|9
1607422850000|2020-12-08 10:20:50|5559.88|5521.88|5559.27|5521.27|5559.88|5521.88|5559|5521|10
1607422860000|2020-12-08 10:21:00|5559.16|5521.16|5558.42|5520.42|5559.32|5521.32|5558.42|5520.42|10
1607422870000|2020-12-08 10:21:10|5558.6|5520.6|5558.9|5520.9|5558.97|5520.97|5558.6|5520.6|10
1607422880000|2020-12-08 10:21:20|5558.95|5520.95|5559.96|5521.96|5559.96|5521.96|5558.95|5520.95|10
1607422890000|2020-12-08 10:21:30|5560.16|5522.16|5560.24|5522.24|5560.26|5522.26|5559.81|5521.81|10
1607422900000|2020-12-08 10:21:40|5560.33|5522.33|5560.41|5522.41|5560.72|5522.72|5560.33|5522.33|10
1607422910000|2020-12-08 10:21:50|5560.77|5522.77|5560.81|5522.81|5561.01|5523.01|5560.71|5522.71|10
1607422920000|2020-12-08 10:22:00|5560.87|5522.87|5560.75|5522.75|5561.05|5523.05|5560.7|5522.7|8
1607422930000|2020-12-08 10:22:10|5560.4|5522.4|5560.1|5522.1|5560.4|5522.4|5559.79|5521.79|9
1607422940000|2020-12-08 10:22:20|5560.21|5522.21|5559.64|5521.64|5560.21|5522.21|5559.64|5521.64|10
1607422950000|2020-12-08 10:22:30|5559.68|5521.68|5559.35|5521.35|5559.68|5521.68|5559.35|5521.35|10
1607422960000|2020-12-08 10:22:40|5559.3|5521.3|5559.61|5521.61|5559.72|5521.72|5559.28|5521.28|10
1607422970000|2020-12-08 10:22:50|5559.59|5521.59|5558.79|5520.79|5559.59|5521.59|5558.79|5520.79|10
1607422980000|2020-12-08 10:23:00|5558.83|5520.83|5558.73|5520.73|5558.83|5520.83|5558.51|5520.51|10
1607422990000|2020-12-08 10:23:10|5558.74|5520.74|5558.43|5520.43|5558.74|5520.74|5558.3|5520.3|10
1607423000000|2020-12-08 10:23:20|5558.51|5520.51|5558.05|5520.05|5558.51|5520.51|5558.05|5520.05|10
1607423010000|2020-12-08 10:23:30|5558.09|5520.09|5560.13|5522.13|5560.19|5522.19|5558.09|5520.09|10
1607423020000|2020-12-08 10:23:40|5560.54|5522.54|5562.64|5524.64|5562.64|5524.64|5560.54|5522.54|10
1607423030000|2020-12-08 10:23:50|5563.07|5525.07|5563.41|5525.41|5563.46|5525.46|5563.07|5525.07|9
1607423040000|2020-12-08 10:24:00|5563.47|5525.47|5563.7|5525.7|5563.7|5525.7|5563.4|5525.4|10
1607423050000|2020-12-08 10:24:10|5563.54|5525.54|5563.71|5525.71|5563.76|5525.76|5563.32|5525.32|10
1607423060000|2020-12-08 10:24:20|5563.66|5525.66|5563.25|5525.25|5563.66|5525.66|5563.25|5525.25|10
1607423070000|2020-12-08 10:24:30|5563.36|5525.36|5562.58|5524.58|5563.36|5525.36|5562.54|5524.54|10
1607423080000|2020-12-08 10:24:40|5562.47|5524.47|5562.83|5524.83|5562.83|5524.83|5562.47|5524.47|10
1607423090000|2020-12-08 10:24:50|5562.93|5524.93|5563.71|5525.71|5563.71|5525.71|5562.93|5524.93|8
1607423100000|2020-12-08 10:25:00|5563.35|5525.35|5562.03|5524.03|5563.35|5525.35|5561.98|5523.98|10
1607423110000|2020-12-08 10:25:10|5561.83|5523.83|5562.87|5524.87|5562.87|5524.87|5561.83|5523.83|10
1607423120000|2020-12-08 10:25:20|5563.02|5525.02|5563.29|5525.29|5563.31|5525.31|5562.94|5524.94|9
1607423130000|2020-12-08 10:25:30|5563.36|5525.36|5563.66|5525.66|5563.66|5525.66|5563.36|5525.36|8
1607423140000|2020-12-08 10:25:40|5563.77|5525.77|5563.7|5525.7|5563.81|5525.81|5563.63|5525.63|9
1607423150000|2020-12-08 10:25:50|5563.67|5525.67|5562.95|5524.95|5563.75|5525.75|5562.95|5524.95|10
1607423160000|2020-12-08 10:26:00|5562.98|5524.98|5563.54|5525.54|5563.54|5525.54|5562.93|5524.93|9
1607423170000|2020-12-08 10:26:10|5563.61|5525.61|5562.47|5524.47|5563.61|5525.61|5562.47|5524.47|9
1607423180000|2020-12-08 10:26:20|5562.44|5524.44|5562.09|5524.09|5562.44|5524.44|5562.09|5524.09|9
1607423190000|2020-12-08 10:26:30|5562.15|5524.15|5561.89|5523.89|5562.2|5524.2|5561.89|5523.89|9
1607423200000|2020-12-08 10:26:40|5561.85|5523.85|5561.18|5523.18|5561.85|5523.85|5561.03|5523.03|10
1607423210000|2020-12-08 10:26:50|5561.14|5523.14|5560.68|5522.68|5561.21|5523.21|5560.68|5522.68|9
1607423220000|2020-12-08 10:27:00|5560.42|5522.42|5559.13|5521.13|5560.42|5522.42|5559.05|5521.05|9
1607423230000|2020-12-08 10:27:10|5559.08|5521.08|5558.38|5520.38|5559.08|5521.08|5558.28|5520.28|10
1607423240000|2020-12-08 10:27:20|5558.43|5520.43|5558.21|5520.21|5558.43|5520.43|5558.18|5520.18|10
1607423250000|2020-12-08 10:27:30|5558.06|5520.06|5557.4|5519.4|5558.06|5520.06|5557.32|5519.32|9
1607423260000|2020-12-08 10:27:40|5557.35|5519.35|5556.99|5518.99|5557.35|5519.35|5556.92|5518.92|9
1607423270000|2020-12-08 10:27:50|5556.8|5518.8|5556.51|5518.51|5556.8|5518.8|5556.51|5518.51|9
1607423280000|2020-12-08 10:28:00|5556.6|5518.6|5556.35|5518.35|5556.6|5518.6|5556.06|5518.06|10
1607423290000|2020-12-08 10:28:10|5556.34|5518.34|5556.32|5518.32|5556.51|5518.51|5556.32|5518.32|9
1607423300000|2020-12-08 10:28:20|5556.43|5518.43|5556.2|5518.2|5556.43|5518.43|5556.2|5518.2|9
1607423310000|2020-12-08 10:28:30|5556.14|5518.14|5555.77|5517.77|5556.14|5518.14|5555.64|5517.64|10
1607423320000|2020-12-08 10:28:40|5555.82|5517.82|5555.85|5517.85|5555.86|5517.86|5555.66|5517.66|7
1607423330000|2020-12-08 10:28:50|5556.03|5518.03|5556.27|5518.27|5556.33|5518.33|5555.99|5517.99|9
1607423340000|2020-12-08 10:29:00|5556.71|5518.71|5557|5519|5557.33|5519.33|5556.71|5518.71|10
1607423350000|2020-12-08 10:29:10|5556.92|5518.92|5556.57|5518.57|5556.96|5518.96|5556.57|5518.57|10
1607423360000|2020-12-08 10:29:20|5556.73|5518.73|5556.01|5518.01|5556.74|5518.74|5556.01|5518.01|10
1607423370000|2020-12-08 10:29:30|5555.98|5517.98|5555.49|5517.49|5555.98|5517.98|5555.49|5517.49|10
1607423380000|2020-12-08 10:29:40|5555.29|5517.29|5554.24|5516.24|5555.31|5517.31|5554.24|5516.24|9
1607423390000|2020-12-08 10:29:50|5554.31|5516.31|5553.54|5515.54|5554.31|5516.31|5553.54|5515.54|10
1607423400000|2020-12-08 10:30:00|5553.26|5515.26|5552.57|5514.57|5553.28|5515.28|5552.46|5514.46|10
1607423410000|2020-12-08 10:30:10|5552.36|5514.36|5550.21|5512.21|5552.36|5514.36|5550.07|5512.07|9
1607423420000|2020-12-08 10:30:20|5550.16|5512.16|5550.39|5512.39|5550.39|5512.39|5549.94|5511.94|10
1607423430000|2020-12-08 10:30:30|5550.46|5512.46|5550.77|5512.77|5550.8|5512.8|5550.46|5512.46|10
1607423440000|2020-12-08 10:30:40|5550.81|5512.81|5551.37|5513.37|5551.37|5513.37|5550.78|5512.78|8
1607423450000|2020-12-08 10:30:50|5551.69|5513.69|5553.04|5515.04|5553.04|5515.04|5551.69|5513.69|10
1607423460000|2020-12-08 10:31:00|5553.12|5515.12|5553.18|5515.18|5553.19|5515.19|5553.01|5515.01|10
1607423470000|2020-12-08 10:31:10|5553.28|5515.28|5553.59|5515.59|5553.59|5515.59|5553.28|5515.28|10
1607423480000|2020-12-08 10:31:20|5553.64|5515.64|5554.24|5516.24|5554.37|5516.37|5553.64|5515.64|10
1607423490000|2020-12-08 10:31:30|5554.19|5516.19|5553.07|5515.07|5554.19|5516.19|5553.07|5515.07|10
1607423500000|2020-12-08 10:31:40|5553|5515|5552.91|5514.91|5553.18|5515.18|5552.87|5514.87|9
1607423510000|2020-12-08 10:31:50|5552.88|5514.88|5551.94|5513.94|5552.88|5514.88|5551.94|5513.94|9
1607423520000|2020-12-08 10:32:00|5551.8|5513.8|5550.58|5512.58|5551.8|5513.8|5550.58|5512.58|10
1607423530000|2020-12-08 10:32:10|5550.35|5512.35|5550.1|5512.1|5550.47|5512.47|5550|5512|9
1607423540000|2020-12-08 10:32:20|5550.11|5512.11|5550.87|5512.87|5550.87|5512.87|5550.11|5512.11|10
1607423550000|2020-12-08 10:32:30|5550.92|5512.92|5551.21|5513.21|5551.21|5513.21|5550.89|5512.89|8
1607423560000|2020-12-08 10:32:40|5551.2|5513.2|5551.47|5513.47|5551.52|5513.52|5551.2|5513.2|10
1607423570000|2020-12-08 10:32:50|5551.54|5513.54|5552.85|5514.85|5552.85|5514.85|5551.54|5513.54|10
1607423580000|2020-12-08 10:33:00|5553.03|5515.03|5553.91|5515.91|5553.92|5515.92|5553.03|5515.03|9
1607423590000|2020-12-08 10:33:10|5553.88|5515.88|5553.77|5515.77|5553.88|5515.88|5553.59|5515.59|9
1607423600000|2020-12-08 10:33:20|5553.72|5515.72|5553.02|5515.02|5553.72|5515.72|5552.97|5514.97|10
1607423610000|2020-12-08 10:33:30|5552.95|5514.95|5551.73|5513.73|5552.95|5514.95|5551.73|5513.73|9
1607423620000|2020-12-08 10:33:40|5551.79|5513.79|5549.97|5511.97|5551.81|5513.81|5549.97|5511.97|10
1607423630000|2020-12-08 10:33:50|5549.63|5511.63|5547.95|5509.95|5549.63|5511.63|5547.95|5509.95|9
1607423640000|2020-12-08 10:34:00|5547.33|5509.33|5544.93|5506.93|5547.33|5509.33|5544.93|5506.93|10
1607423650000|2020-12-08 10:34:10|5544.86|5506.86|5543.72|5505.72|5544.86|5506.86|5543.72|5505.72|10
1607423660000|2020-12-08 10:34:20|5543.69|5505.69|5543.87|5505.87|5543.87|5505.87|5543.62|5505.62|10
1607423670000|2020-12-08 10:34:30|5544.17|5506.17|5546.57|5508.57|5546.57|5508.57|5544.17|5506.17|10
1607423680000|2020-12-08 10:34:40|5546.33|5508.33|5547.18|5509.18|5547.32|5509.32|5546.33|5508.33|9
1607423690000|2020-12-08 10:34:50|5547.17|5509.17|5546.87|5508.87|5547.17|5509.17|5546.48|5508.48|10
1607423700000|2020-12-08 10:35:00|5546.96|5508.96|5546.55|5508.55|5547.2|5509.2|5546.55|5508.55|10
1607423710000|2020-12-08 10:35:10|5546.41|5508.41|5544.51|5506.51|5546.41|5508.41|5544.51|5506.51|10
1607423720000|2020-12-08 10:35:20|5544.25|5506.25|5543.97|5505.97|5544.25|5506.25|5543.97|5505.97|10
1607423730000|2020-12-08 10:35:30|5544.02|5506.02|5544.7|5506.7|5544.7|5506.7|5543.95|5505.95|10
1607423740000|2020-12-08 10:35:40|5544.6|5506.6|5545.47|5507.47|5545.59|5507.59|5544.6|5506.6|10
1607423750000|2020-12-08 10:35:50|5545.69|5507.69|5547.46|5509.46|5547.46|5509.46|5545.69|5507.69|8
1607423760000|2020-12-08 10:36:00|5547.56|5509.56|5548.09|5510.09|5548.41|5510.41|5547.56|5509.56|10
1607423770000|2020-12-08 10:36:10|5548.21|5510.21|5546.42|5508.42|5548.21|5510.21|5546.42|5508.42|10
1607423780000|2020-12-08 10:36:20|5546.21|5508.21|5544.99|5506.99|5546.21|5508.21|5544.99|5506.99|10
1607423790000|2020-12-08 10:36:30|5544.69|5506.69|5544.76|5506.76|5544.81|5506.81|5544.41|5506.41|9
1607423800000|2020-12-08 10:36:40|5544.7|5506.7|5545.16|5507.16|5545.16|5507.16|5544.7|5506.7|10
1607423810000|2020-12-08 10:36:50|5545.04|5507.04|5545.13|5507.13|5545.21|5507.21|5544.9|5506.9|8
1607423820000|2020-12-08 10:37:00|5544.92|5506.92|5544.57|5506.57|5545.04|5507.04|5544.57|5506.57|10
1607423830000|2020-12-08 10:37:10|5544.58|5506.58|5544.52|5506.52|5544.58|5506.58|5544.31|5506.31|9
1607423840000|2020-12-08 10:37:20|5544.22|5506.22|5543.68|5505.68|5544.41|5506.41|5543.61|5505.61|10
1607423850000|2020-12-08 10:37:30|5543.7|5505.7|5543.44|5505.44|5543.75|5505.75|5543.32|5505.32|10
1607423860000|2020-12-08 10:37:40|5543.46|5505.46|5543.08|5505.08|5543.86|5505.86|5543.08|5505.08|9
1607423870000|2020-12-08 10:37:50|5543.15|5505.15|5541.98|5503.98|5543.2|5505.2|5541.98|5503.98|9
1607423880000|2020-12-08 10:38:00|5541.59|5503.59|5538.61|5500.61|5541.59|5503.59|5538.61|5500.61|10
1607423890000|2020-12-08 10:38:10|5537.67|5499.67|5535.5|5497.5|5537.67|5499.67|5535.46|5497.46|10
1607423900000|2020-12-08 10:38:20|5535.59|5497.59|5535.67|5497.67|5535.67|5497.67|5534.88|5496.88|10
1607423910000|2020-12-08 10:38:30|5535.58|5497.58|5535.74|5497.74|5535.74|5497.74|5535.41|5497.41|10
1607423920000|2020-12-08 10:38:40|5535.09|5497.09|5535.3|5497.3|5535.3|5497.3|5534.91|5496.91|10
1607423930000|2020-12-08 10:38:50|5535.29|5497.29|5534.85|5496.85|5535.29|5497.29|5534.81|5496.81|7
1607423940000|2020-12-08 10:39:00|5534.84|5496.84|5534.38|5496.38|5534.84|5496.84|5534.38|5496.38|10
1607423950000|2020-12-08 10:39:10|5534.25|5496.25|5533.16|5495.16|5534.25|5496.25|5533.16|5495.16|9
1607423960000|2020-12-08 10:39:20|5533.19|5495.19|5532.79|5494.79|5533.19|5495.19|5532.7|5494.7|10
1607423970000|2020-12-08 10:39:30|5532.99|5494.99|5534.09|5496.09|5534.09|5496.09|5532.99|5494.99|9
1607423980000|2020-12-08 10:39:40|5534.07|5496.07|5534.82|5496.82|5534.82|5496.82|5533.9|5495.9|9
1607423990000|2020-12-08 10:39:50|5534.95|5496.95|5536.19|5498.19|5536.19|5498.19|5534.95|5496.95|10
1607424000000|2020-12-08 10:40:00|5536.55|5498.55|5536.95|5498.95|5537.36|5499.36|5536.55|5498.55|10
1607424010000|2020-12-08 10:40:10|5536.71|5498.71|5534.94|5496.94|5536.71|5498.71|5534.8|5496.8|10
1607424020000|2020-12-08 10:40:20|5534.63|5496.63|5531.55|5493.55|5534.63|5496.63|5531.55|5493.55|10
1607424030000|2020-12-08 10:40:30|5531.17|5493.17|5527.74|5489.74|5531.17|5493.17|5527.74|5489.74|10
1607424040000|2020-12-08 10:40:40|5527.63|5489.63|5528.11|5490.11|5528.11|5490.11|5527.26|5489.26|10
1607424050000|2020-12-08 10:40:50|5528.22|5490.22|5528.83|5490.83|5528.83|5490.83|5527.69|5489.69|10
1607424060000|2020-12-08 10:41:00|5529.12|5491.12|5529.24|5491.24|5529.84|5491.84|5529.12|5491.12|10
1607424070000|2020-12-08 10:41:10|5529.61|5491.61|5527.79|5489.79|5529.61|5491.61|5527.78|5489.78|10
1607424080000|2020-12-08 10:41:20|5527.71|5489.71|5527.11|5489.11|5527.71|5489.71|5527.06|5489.06|10
1607424090000|2020-12-08 10:41:30|5527.12|5489.12|5527.16|5489.16|5527.34|5489.34|5527.06|5489.06|10
1607424100000|2020-12-08 10:41:40|5527.37|5489.37|5528.7|5490.7|5528.73|5490.73|5527.37|5489.37|9
1607424110000|2020-12-08 10:41:50|5528.78|5490.78|5529.3|5491.3|5529.31|5491.31|5528.78|5490.78|10
1607424120000|2020-12-08 10:42:00|5529.21|5491.21|5529.58|5491.58|5529.58|5491.58|5529.21|5491.21|10
1607424130000|2020-12-08 10:42:10|5529.59|5491.59|5530.58|5492.58|5530.58|5492.58|5529.59|5491.59|10
1607424140000|2020-12-08 10:42:20|5530.62|5492.62|5530.35|5492.35|5530.73|5492.73|5530.29|5492.29|10
1607424150000|2020-12-08 10:42:30|5530.38|5492.38|5531.47|5493.47|5531.47|5493.47|5530.38|5492.38|10
1607424160000|2020-12-08 10:42:40|5531.88|5493.88|5532.16|5494.16|5532.25|5494.25|5531.86|5493.86|10
1607424170000|2020-12-08 10:42:50|5532.2|5494.2|5533.68|5495.68|5533.68|5495.68|5531.96|5493.96|9
1607424180000|2020-12-08 10:43:00|5533.76|5495.76|5534.92|5496.92|5534.92|5496.92|5533.76|5495.76|9
1607424190000|2020-12-08 10:43:10|5535.19|5497.19|5536.83|5498.83|5536.83|5498.83|5535.19|5497.19|10
1607424200000|2020-12-08 10:43:20|5536.88|5498.88|5537.86|5499.86|5537.86|5499.86|5536.87|5498.87|10
1607424210000|2020-12-08 10:43:30|5537.93|5499.93|5540.48|5502.48|5540.48|5502.48|5537.93|5499.93|10
1607424220000|2020-12-08 10:43:40|5540.88|5502.88|5542.9|5504.9|5542.9|5504.9|5540.88|5502.88|10
1607424230000|2020-12-08 10:43:50|5542.97|5504.97|5544.31|5506.31|5544.39|5506.39|5542.97|5504.97|9
1607424240000|2020-12-08 10:44:00|5544.4|5506.4|5544.77|5506.77|5544.77|5506.77|5544.4|5506.4|8
1607424250000|2020-12-08 10:44:10|5544.97|5506.97|5544.91|5506.91|5545.32|5507.32|5544.81|5506.81|9
1607424260000|2020-12-08 10:44:20|5544.8|5506.8|5544.31|5506.31|5544.86|5506.86|5544.31|5506.31|8
1607424270000|2020-12-08 10:44:30|5544.27|5506.27|5544.92|5506.92|5544.92|5506.92|5544.27|5506.27|9
1607424280000|2020-12-08 10:44:40|5544.95|5506.95|5544.98|5506.98|5545.11|5507.11|5544.72|5506.72|9
1607424290000|2020-12-08 10:44:50|5545.25|5507.25|5544.83|5506.83|5545.25|5507.25|5544.83|5506.83|9
1607424300000|2020-12-08 10:45:00|5544.85|5506.85|5543.06|5505.06|5544.95|5506.95|5543.06|5505.06|10
1607424310000|2020-12-08 10:45:10|5543.4|5505.4|5541.7|5503.7|5543.4|5505.4|5541.7|5503.7|10
1607424320000|2020-12-08 10:45:20|5541.8|5503.8|5539.96|5501.96|5541.8|5503.8|5539.96|5501.96|10
1607424330000|2020-12-08 10:45:30|5539.9|5501.9|5539.63|5501.63|5539.9|5501.9|5539.26|5501.26|10
1607424340000|2020-12-08 10:45:40|5539.64|5501.64|5542.36|5504.36|5542.36|5504.36|5539.64|5501.64|10
1607424350000|2020-12-08 10:45:50|5542.49|5504.49|5542.34|5504.34|5542.79|5504.79|5542.34|5504.34|9
1607424360000|2020-12-08 10:46:00|5542.54|5504.54|5542.5|5504.5|5542.57|5504.57|5542.06|5504.06|9
1607424370000|2020-12-08 10:46:10|5542.6|5504.6|5542.34|5504.34|5543|5505|5542.34|5504.34|10
1607424380000|2020-12-08 10:46:20|5542.16|5504.16|5541.63|5503.63|5542.16|5504.16|5541.51|5503.51|10
1607424390000|2020-12-08 10:46:30|5541.75|5503.75|5542.81|5504.81|5542.81|5504.81|5541.75|5503.75|10
1607424400000|2020-12-08 10:46:40|5542.84|5504.84|5543.31|5505.31|5543.31|5505.31|5542.64|5504.64|10
1607424410000|2020-12-08 10:46:50|5543.32|5505.32|5543.48|5505.48|5543.54|5505.54|5543.32|5505.32|9
1607424420000|2020-12-08 10:47:00|5543.49|5505.49|5543.94|5505.94|5543.94|5505.94|5543.34|5505.34|9
1607424430000|2020-12-08 10:47:10|5543.96|5505.96|5544.43|5506.43|5544.45|5506.45|5543.96|5505.96|8
1607424440000|2020-12-08 10:47:20|5544.47|5506.47|5543.9|5505.9|5544.47|5506.47|5543.9|5505.9|9
1607424450000|2020-12-08 10:47:30|5543.81|5505.81|5543.96|5505.96|5544.09|5506.09|5543.7|5505.7|9
1607424460000|2020-12-08 10:47:40|5543.86|5505.86|5543.4|5505.4|5543.86|5505.86|5543.37|5505.37|9
1607424470000|2020-12-08 10:47:50|5543.31|5505.31|5543.74|5505.74|5543.74|5505.74|5543.27|5505.27|10
1607424480000|2020-12-08 10:48:00|5543.78|5505.78|5544.73|5506.73|5544.73|5506.73|5543.78|5505.78|7
1607424490000|2020-12-08 10:48:10|5544.95|5506.95|5545.56|5507.56|5545.59|5507.59|5544.86|5506.86|10
1607424500000|2020-12-08 10:48:20|5545.6|5507.6|5546.26|5508.26|5546.26|5508.26|5545.6|5507.6|10
1607424510000|2020-12-08 10:48:30|5546.28|5508.28|5546.6|5508.6|5546.6|5508.6|5546.28|5508.28|9
1607424520000|2020-12-08 10:48:40|5546.59|5508.59|5547.17|5509.17|5547.17|5509.17|5546.59|5508.59|10
1607424530000|2020-12-08 10:48:50|5547.11|5509.11|5547.22|5509.22|5547.22|5509.22|5547.07|5509.07|7
1607424540000|2020-12-08 10:49:00|5547.25|5509.25|5546.45|5508.45|5547.25|5509.25|5546.45|5508.45|10
1607424550000|2020-12-08 10:49:10|5546.51|5508.51|5545.47|5507.47|5546.51|5508.51|5545.47|5507.47|8
1607424560000|2020-12-08 10:49:20|5545.55|5507.55|5545.43|5507.43|5545.55|5507.55|5545.31|5507.31|9
1607424570000|2020-12-08 10:49:30|5545.35|5507.35|5545.56|5507.56|5545.58|5507.58|5545.22|5507.22|10
1607424580000|2020-12-08 10:49:40|5545.65|5507.65|5546.91|5508.91|5546.91|5508.91|5545.65|5507.65|9
1607424590000|2020-12-08 10:49:50|5546.9|5508.9|5547.31|5509.31|5547.35|5509.35|5546.89|5508.89|10
1607424600000|2020-12-08 10:50:00|5547.29|5509.29|5547.23|5509.23|5547.33|5509.33|5547.07|5509.07|10
1607424610000|2020-12-08 10:50:10|5547.3|5509.3|5546.49|5508.49|5547.32|5509.32|5546.49|5508.49|9
1607424620000|2020-12-08 10:50:20|5546.46|5508.46|5546.27|5508.27|5546.46|5508.46|5546.27|5508.27|10
1607424630000|2020-12-08 10:50:30|5546.2|5508.2|5546.14|5508.14|5546.45|5508.45|5546.14|5508.14|9
1607424640000|2020-12-08 10:50:40|5546|5508|5545.48|5507.48|5546.15|5508.15|5545.48|5507.48|9
1607424650000|2020-12-08 10:50:50|5544.92|5506.92|5544.25|5506.25|5544.92|5506.92|5544.25|5506.25|9
1607424660000|2020-12-08 10:51:00|5544.32|5506.32|5544.46|5506.46|5544.68|5506.68|5544.32|5506.32|9
1607424670000|2020-12-08 10:51:10|5544.48|5506.48|5545|5507|5545|5507|5544.48|5506.48|9
1607424680000|2020-12-08 10:51:20|5545.14|5507.14|5545.77|5507.77|5546.2|5508.2|5545.14|5507.14|10
1607424690000|2020-12-08 10:51:30|5545.71|5507.71|5544.23|5506.23|5545.71|5507.71|5544.23|5506.23|10
1607424700000|2020-12-08 10:51:40|5544.21|5506.21|5541.59|5503.59|5544.21|5506.21|5541.59|5503.59|10
1607424710000|2020-12-08 10:51:50|5541.51|5503.51|5540.56|5502.56|5541.51|5503.51|5540.56|5502.56|8
1607424720000|2020-12-08 10:52:00|5540.52|5502.52|5539.83|5501.83|5540.68|5502.68|5539.81|5501.81|9
1607424730000|2020-12-08 10:52:10|5539.94|5501.94|5539.47|5501.47|5539.94|5501.94|5539.47|5501.47|9
1607424740000|2020-12-08 10:52:20|5539.46|5501.46|5539.14|5501.14|5539.48|5501.48|5539.14|5501.14|10
1607424750000|2020-12-08 10:52:30|5538.82|5500.82|5538.28|5500.28|5538.82|5500.82|5538.28|5500.28|9
1607424760000|2020-12-08 10:52:40|5538.24|5500.24|5537.99|5499.99|5538.24|5500.24|5537.82|5499.82|8
1607424770000|2020-12-08 10:52:50|5537.92|5499.92|5538.29|5500.29|5538.29|5500.29|5537.92|5499.92|9
1607424780000|2020-12-08 10:53:00|5538.27|5500.27|5539.29|5501.29|5539.41|5501.41|5538.27|5500.27|9
1607424790000|2020-12-08 10:53:10|5539.3|5501.3|5539.81|5501.81|5539.81|5501.81|5539.3|5501.3|10
1607424800000|2020-12-08 10:53:20|5539.97|5501.97|5540.05|5502.05|5540.06|5502.06|5539.94|5501.94|10
1607424810000|2020-12-08 10:53:30|5540.14|5502.14|5540.01|5502.01|5540.14|5502.14|5540|5502|8
1607424820000|2020-12-08 10:53:40|5540|5502|5540.09|5502.09|5540.21|5502.21|5539.9|5501.9|10
1607424830000|2020-12-08 10:53:50|5540.16|5502.16|5539.76|5501.76|5540.16|5502.16|5539.76|5501.76|10
1607424840000|2020-12-08 10:54:00|5539.74|5501.74|5538.99|5500.99|5539.74|5501.74|5538.99|5500.99|10
1607424850000|2020-12-08 10:54:10|5538.97|5500.97|5538.55|5500.55|5538.97|5500.97|5538.55|5500.55|9
1607424860000|2020-12-08 10:54:20|5538.49|5500.49|5538.23|5500.23|5538.49|5500.49|5538.23|5500.23|10
1607424870000|2020-12-08 10:54:30|5538.04|5500.04|5537.37|5499.37|5538.1|5500.1|5537.37|5499.37|10
1607424880000|2020-12-08 10:54:40|5537.16|5499.16|5534.83|5496.83|5537.16|5499.16|5534.83|5496.83|10
1607424890000|2020-12-08 10:54:50|5534.69|5496.69|5533.21|5495.21|5534.69|5496.69|5533.21|5495.21|10
1607424900000|2020-12-08 10:55:00|5533.23|5495.23|5533.46|5495.46|5533.46|5495.46|5532.62|5494.62|10
1607424910000|2020-12-08 10:55:10|5533.49|5495.49|5535.08|5497.08|5535.08|5497.08|5533.49|5495.49|8
1607424920000|2020-12-08 10:55:20|5535.09|5497.09|5536.14|5498.14|5536.14|5498.14|5535.09|5497.09|10
1607424930000|2020-12-08 10:55:30|5536.15|5498.15|5535.48|5497.48|5536.17|5498.17|5535.48|5497.48|10
1607424940000|2020-12-08 10:55:40|5535.29|5497.29|5534.25|5496.25|5535.34|5497.34|5534.23|5496.23|10
1607424950000|2020-12-08 10:55:50|5534.54|5496.54|5534.13|5496.13|5534.54|5496.54|5534.07|5496.07|8
1607424960000|2020-12-08 10:56:00|5534.1|5496.1|5535.89|5497.89|5535.89|5497.89|5534.1|5496.1|10
1607424970000|2020-12-08 10:56:10|5536|5498|5537.88|5499.88|5537.92|5499.92|5536|5498|10
1607424980000|2020-12-08 10:56:20|5537.98|5499.98|5539.89|5501.89|5539.89|5501.89|5537.98|5499.98|10
1607424990000|2020-12-08 10:56:30|5539.91|5501.91|5540.65|5502.65|5540.65|5502.65|5539.91|5501.91|10
1607425000000|2020-12-08 10:56:40|5540.67|5502.67|5540.67|5502.67|5541.03|5503.03|5540.67|5502.67|10
1607425010000|2020-12-08 10:56:50|5540.55|5502.55|5539.63|5501.63|5540.72|5502.72|5539.6|5501.6|9
1607425020000|2020-12-08 10:57:00|5539.31|5501.31|5539.38|5501.38|5539.38|5501.38|5539.02|5501.02|10
1607425030000|2020-12-08 10:57:10|5539.3|5501.3|5540.33|5502.33|5540.33|5502.33|5539.3|5501.3|10
1607425040000|2020-12-08 10:57:20|5540.32|5502.32|5540.73|5502.73|5541.17|5503.17|5540.32|5502.32|10
1607425050000|2020-12-08 10:57:30|5540.75|5502.75|5539.9|5501.9|5540.82|5502.82|5539.9|5501.9|9
1607425060000|2020-12-08 10:57:40|5539.78|5501.78|5540.26|5502.26|5540.26|5502.26|5539.59|5501.59|9
1607425070000|2020-12-08 10:57:50|5540.31|5502.31|5541.48|5503.48|5541.48|5503.48|5540.31|5502.31|10
1607425080000|2020-12-08 10:58:00|5541.59|5503.59|5541.94|5503.94|5541.94|5503.94|5541.44|5503.44|10
1607425090000|2020-12-08 10:58:10|5541.93|5503.93|5540.67|5502.67|5542.11|5504.11|5540.67|5502.67|10
1607425100000|2020-12-08 10:58:20|5540.51|5502.51|5537.68|5499.68|5540.51|5502.51|5537.68|5499.68|9
1607425110000|2020-12-08 10:58:30|5537.44|5499.44|5535.83|5497.83|5537.44|5499.44|5535.83|5497.83|10
1607425120000|2020-12-08 10:58:40|5535.66|5497.66|5535.43|5497.43|5535.66|5497.66|5534.76|5496.76|10
1607425130000|2020-12-08 10:58:50|5535.59|5497.59|5536.17|5498.17|5536.17|5498.17|5535.59|5497.59|10
1607425140000|2020-12-08 10:59:00|5536.22|5498.22|5536.78|5498.78|5536.78|5498.78|5536.22|5498.22|9
1607425150000|2020-12-08 10:59:10|5537.07|5499.07|5538.72|5500.72|5538.72|5500.72|5537.07|5499.07|10
1607425160000|2020-12-08 10:59:20|5538.73|5500.73|5539.31|5501.31|5539.31|5501.31|5538.73|5500.73|10
1607425170000|2020-12-08 10:59:30|5539.33|5501.33|5541.73|5503.73|5541.73|5503.73|5539.33|5501.33|10
1607425180000|2020-12-08 10:59:40|5541.81|5503.81|5543.3|5505.3|5543.56|5505.56|5541.81|5503.81|10
1607425190000|2020-12-08 10:59:50|5543.35|5505.35|5544.65|5506.65|5544.65|5506.65|5543.29|5505.29|10
1607425200000|2020-12-08 11:00:00|5544.61|5506.61|5544.17|5506.17|5544.68|5506.68|5544.14|5506.14|9
1607425210000|2020-12-08 11:00:10|5544.11|5506.11|5543.09|5505.09|5544.26|5506.26|5543.09|5505.09|10
1607425220000|2020-12-08 11:00:20|5542.9|5504.9|5541.14|5503.14|5542.9|5504.9|5541.14|5503.14|10
1607425230000|2020-12-08 11:00:30|5541.15|5503.15|5541.23|5503.23|5541.63|5503.63|5541.15|5503.15|10
1607425240000|2020-12-08 11:00:40|5541.29|5503.29|5541.49|5503.49|5541.65|5503.65|5541.29|5503.29|8
1607425250000|2020-12-08 11:00:50|5541.47|5503.47|5540.55|5502.55|5541.47|5503.47|5540.55|5502.55|10
1607425260000|2020-12-08 11:01:00|5540.48|5502.48|5538.76|5500.76|5540.48|5502.48|5538.76|5500.76|10
1607425270000|2020-12-08 11:01:10|5538.55|5500.55|5536.94|5498.94|5538.55|5500.55|5536.94|5498.94|9
1607425280000|2020-12-08 11:01:20|5536.73|5498.73|5534.6|5496.6|5536.73|5498.73|5534.6|5496.6|10
1607425290000|2020-12-08 11:01:30|5534.51|5496.51|5533.67|5495.67|5534.54|5496.54|5533.67|5495.67|9
1607425300000|2020-12-08 11:01:40|5533.36|5495.36|5526.85|5488.85|5533.53|5495.53|5526.85|5488.85|10
1607425310000|2020-12-08 11:01:50|5526.6|5488.6|5526.59|5488.59|5526.6|5488.6|5526.14|5488.14|10
1607425320000|2020-12-08 11:02:00|5526.38|5488.38|5525.93|5487.93|5526.38|5488.38|5525.79|5487.79|10
1607425330000|2020-12-08 11:02:10|5525.67|5487.67|5525.5|5487.5|5525.7|5487.7|5525.17|5487.17|10
1607425340000|2020-12-08 11:02:20|5525.41|5487.41|5526.05|5488.05|5526.2|5488.2|5525.41|5487.41|10
1607425350000|2020-12-08 11:02:30|5525.99|5487.99|5526.57|5488.57|5526.57|5488.57|5525.99|5487.99|10
1607425360000|2020-12-08 11:02:40|5526.63|5488.63|5526.12|5488.12|5526.63|5488.63|5526.03|5488.03|9
1607425370000|2020-12-08 11:02:50|5526.4|5488.4|5527.85|5489.85|5527.85|5489.85|5526.4|5488.4|10
1607425380000|2020-12-08 11:03:00|5527.83|5489.83|5527.8|5489.8|5527.97|5489.97|5527.73|5489.73|10
1607425390000|2020-12-08 11:03:10|5527.78|5489.78|5526.43|5488.43|5527.78|5489.78|5526.43|5488.43|10
1607425400000|2020-12-08 11:03:20|5526.48|5488.48|5526.68|5488.68|5526.79|5488.79|5526.48|5488.48|10
1607425410000|2020-12-08 11:03:30|5526.93|5488.93|5527.02|5489.02|5527.27|5489.27|5526.79|5488.79|10
1607425420000|2020-12-08 11:03:40|5526.86|5488.86|5527.53|5489.53|5527.53|5489.53|5526.83|5488.83|9
1607425430000|2020-12-08 11:03:50|5527.71|5489.71|5529.02|5491.02|5529.02|5491.02|5527.49|5489.49|10
1607425440000|2020-12-08 11:04:00|5529.09|5491.09|5530.49|5492.49|5530.49|5492.49|5529.09|5491.09|10
1607425450000|2020-12-08 11:04:10|5530.43|5492.43|5531.19|5493.19|5531.24|5493.24|5530.43|5492.43|9
1607425460000|2020-12-08 11:04:20|5531.22|5493.22|5530.95|5492.95|5531.24|5493.24|5530.95|5492.95|10
1607425470000|2020-12-08 11:04:30|5530.87|5492.87|5528.86|5490.86|5530.87|5492.87|5528.86|5490.86|10
1607425480000|2020-12-08 11:04:40|5528.83|5490.83|5529.47|5491.47|5529.47|5491.47|5528.76|5490.76|10
1607425490000|2020-12-08 11:04:50|5529.44|5491.44|5528.85|5490.85|5529.52|5491.52|5528.85|5490.85|10
1607425500000|2020-12-08 11:05:00|5528.78|5490.78|5527.86|5489.86|5528.8|5490.8|5527.86|5489.86|10
1607425510000|2020-12-08 11:05:10|5527.76|5489.76|5526.69|5488.69|5527.76|5489.76|5526.69|5488.69|9
1607425520000|2020-12-08 11:05:20|5526.67|5488.67|5525.52|5487.52|5526.73|5488.73|5525.45|5487.45|10
1607425530000|2020-12-08 11:05:30|5525.39|5487.39|5525.13|5487.13|5525.67|5487.67|5525.13|5487.13|10
1607425540000|2020-12-08 11:05:40|5525.02|5487.02|5525.31|5487.31|5525.54|5487.54|5525.02|5487.02|10
1607425550000|2020-12-08 11:05:50|5525.21|5487.21|5525.18|5487.18|5525.32|5487.32|5525.15|5487.15|8
1607425560000|2020-12-08 11:06:00|5525.15|5487.15|5524.4|5486.4|5525.27|5487.27|5524.33|5486.33|10
1607425570000|2020-12-08 11:06:10|5524.53|5486.53|5524.41|5486.41|5525.08|5487.08|5524.41|5486.41|10
1607425580000|2020-12-08 11:06:20|5524.45|5486.45|5523.63|5485.63|5524.47|5486.47|5523.63|5485.63|9
1607425590000|2020-12-08 11:06:30|5523.36|5485.36|5523.01|5485.01|5523.39|5485.39|5522.8|5484.8|10
1607425600000|2020-12-08 11:06:40|5523.03|5485.03|5522.94|5484.94|5523.03|5485.03|5522.71|5484.71|9
1607425610000|2020-12-08 11:06:50|5523.19|5485.19|5523.24|5485.24|5523.37|5485.37|5523.15|5485.15|10
1607425620000|2020-12-08 11:07:00|5523.12|5485.12|5523.22|5485.22|5523.22|5485.22|5522.86|5484.86|8
1607425630000|2020-12-08 11:07:10|5523.04|5485.04|5523.6|5485.6|5523.9|5485.9|5523.02|5485.02|10
1607425640000|2020-12-08 11:07:20|5523.86|5485.86|5526.85|5488.85|5526.85|5488.85|5523.86|5485.86|10
1607425650000|2020-12-08 11:07:30|5527.48|5489.48|5528.41|5490.41|5528.56|5490.56|5527.48|5489.48|10
1607425660000|2020-12-08 11:07:40|5528.39|5490.39|5528.69|5490.69|5528.69|5490.69|5528.26|5490.26|9
1607425670000|2020-12-08 11:07:50|5528.63|5490.63|5528.92|5490.92|5528.92|5490.92|5528.63|5490.63|10
1607425680000|2020-12-08 11:08:00|5529.05|5491.05|5529.37|5491.37|5529.43|5491.43|5529.05|5491.05|10
1607425690000|2020-12-08 11:08:10|5529.41|5491.41|5529.4|5491.4|5529.47|5491.47|5529.34|5491.34|8
1607425700000|2020-12-08 11:08:20|5529.46|5491.46|5532.15|5494.15|5532.15|5494.15|5529.46|5491.46|10
1607425710000|2020-12-08 11:08:30|5532.09|5494.09|5533.51|5495.51|5533.51|5495.51|5531.88|5493.88|10
1607425720000|2020-12-08 11:08:40|5533.73|5495.73|5535.17|5497.17|5535.18|5497.18|5533.73|5495.73|10
1607425730000|2020-12-08 11:08:50|5535.27|5497.27|5535.7|5497.7|5535.7|5497.7|5535.27|5497.27|10
1607425740000|2020-12-08 11:09:00|5535.73|5497.73|5536.09|5498.09|5536.34|5498.34|5535.73|5497.73|9
1607425750000|2020-12-08 11:09:10|5535.99|5497.99|5535.61|5497.61|5535.99|5497.99|5535.58|5497.58|10
1607425760000|2020-12-08 11:09:20|5535.85|5497.85|5537.25|5499.25|5537.25|5499.25|5535.85|5497.85|9
1607425770000|2020-12-08 11:09:30|5537.43|5499.43|5538.12|5500.12|5538.12|5500.12|5537.43|5499.43|9
1607425780000|2020-12-08 11:09:40|5538.53|5500.53|5539.61|5501.61|5539.61|5501.61|5538.41|5500.41|10
1607425790000|2020-12-08 11:09:50|5539.67|5501.67|5541.53|5503.53|5541.53|5503.53|5539.67|5501.67|10
1607425800000|2020-12-08 11:10:00|5541.64|5503.64|5543.31|5505.31|5543.31|5505.31|5541.64|5503.64|10
1607425810000|2020-12-08 11:10:10|5543.81|5505.81|5545.94|5507.94|5545.94|5507.94|5543.81|5505.81|10
1607425820000|2020-12-08 11:10:20|5546.42|5508.42|5549.49|5511.49|5549.49|5511.49|5546.42|5508.42|10
1607425830000|2020-12-08 11:10:30|5549.57|5511.57|5550.81|5512.81|5550.81|5512.81|5549.44|5511.44|10
1607425840000|2020-12-08 11:10:40|5551.26|5513.26|5552.65|5514.65|5552.84|5514.84|5551.26|5513.26|10
1607425850000|2020-12-08 11:10:50|5552.89|5514.89|5553.36|5515.36|5553.68|5515.68|5552.89|5514.89|9
1607425860000|2020-12-08 11:11:00|5553.46|5515.46|5554.94|5516.94|5554.94|5516.94|5553.46|5515.46|9
1607425870000|2020-12-08 11:11:10|5554.8|5516.8|5555.6|5517.6|5555.6|5517.6|5554.77|5516.77|10
1607425880000|2020-12-08 11:11:20|5555.68|5517.68|5555.64|5517.64|5556.14|5518.14|5555.64|5517.64|10
1607425890000|2020-12-08 11:11:30|5555.65|5517.65|5554.78|5516.78|5555.72|5517.72|5554.78|5516.78|10
1607425900000|2020-12-08 11:11:40|5554.74|5516.74|5554.06|5516.06|5554.74|5516.74|5553.93|5515.93|10
1607425910000|2020-12-08 11:11:50|5554.12|5516.12|5553.68|5515.68|5554.12|5516.12|5553.52|5515.52|10
1607425920000|2020-12-08 11:12:00|5553.7|5515.7|5554.7|5516.7|5554.7|5516.7|5553.7|5515.7|10
1607425930000|2020-12-08 11:12:10|5554.74|5516.74|5555.21|5517.21|5555.21|5517.21|5554.67|5516.67|10
1607425940000|2020-12-08 11:12:20|5555.14|5517.14|5555.22|5517.22|5555.4|5517.4|5555.13|5517.13|9
1607425950000|2020-12-08 11:12:30|5555.42|5517.42|5555.89|5517.89|5555.89|5517.89|5555.33|5517.33|10
1607425960000|2020-12-08 11:12:40|5556.12|5518.12|5556.75|5518.75|5556.75|5518.75|5556|5518|10
1607425970000|2020-12-08 11:12:50|5556.9|5518.9|5557.98|5519.98|5558.06|5520.06|5556.9|5518.9|10
1607425980000|2020-12-08 11:13:00|5557.87|5519.87|5558.5|5520.5|5558.5|5520.5|5557.82|5519.82|10
1607425990000|2020-12-08 11:13:10|5558.42|5520.42|5559.42|5521.42|5559.42|5521.42|5558.42|5520.42|9
1607426000000|2020-12-08 11:13:20|5559.26|5521.26|5559.22|5521.22|5559.54|5521.54|5559.22|5521.22|9
1607426010000|2020-12-08 11:13:30|5559.17|5521.17|5559.63|5521.63|5559.63|5521.63|5559.06|5521.06|10
1607426020000|2020-12-08 11:13:40|5559.48|5521.48|5559.03|5521.03|5559.48|5521.48|5559.03|5521.03|10
1607426030000|2020-12-08 11:13:50|5558.97|5520.97|5558.96|5520.96|5559.08|5521.08|5558.93|5520.93|10
1607426040000|2020-12-08 11:14:00|5558.97|5520.97|5558.59|5520.59|5558.99|5520.99|5558.59|5520.59|9
1607426050000|2020-12-08 11:14:10|5558.52|5520.52|5558.54|5520.54|5558.62|5520.62|5558.41|5520.41|10
1607426060000|2020-12-08 11:14:20|5558.61|5520.61|5559.05|5521.05|5559.31|5521.31|5558.61|5520.61|10
1607426070000|2020-12-08 11:14:30|5559.08|5521.08|5559.5|5521.5|5559.5|5521.5|5558.84|5520.84|9
1607426080000|2020-12-08 11:14:40|5559.58|5521.58|5559.71|5521.71|5560.07|5522.07|5559.57|5521.57|10
1607426090000|2020-12-08 11:14:50|5559.72|5521.72|5560.35|5522.35|5560.35|5522.35|5559.72|5521.72|10
1607426100000|2020-12-08 11:15:00|5560.58|5522.58|5560.03|5522.03|5560.58|5522.58|5560.03|5522.03|9
1607426110000|2020-12-08 11:15:10|5560.04|5522.04|5559.23|5521.23|5560.13|5522.13|5559.23|5521.23|10
1607426120000|2020-12-08 11:15:20|5559.29|5521.29|5559.04|5521.04|5559.36|5521.36|5558.79|5520.79|10
1607426130000|2020-12-08 11:15:30|5558.95|5520.95|5558.77|5520.77|5558.97|5520.97|5558.77|5520.77|9
1607426140000|2020-12-08 11:15:40|5558.62|5520.62|5559.07|5521.07|5559.14|5521.14|5558.62|5520.62|9
1607426150000|2020-12-08 11:15:50|5559.06|5521.06|5558.58|5520.58|5559.06|5521.06|5558.56|5520.56|9
1607426160000|2020-12-08 11:16:00|5558.34|5520.34|5557.72|5519.72|5558.4|5520.4|5557.72|5519.72|10
1607426170000|2020-12-08 11:16:10|5557.78|5519.78|5557.7|5519.7|5557.78|5519.78|5557.55|5519.55|10
1607426180000|2020-12-08 11:16:20|5557.62|5519.62|5557.26|5519.26|5557.62|5519.62|5557.24|5519.24|10
1607426190000|2020-12-08 11:16:30|5557.17|5519.17|5556.51|5518.51|5557.17|5519.17|5556.32|5518.32|10
1607426200000|2020-12-08 11:16:40|5556.34|5518.34|5556.2|5518.2|5556.41|5518.41|5556.08|5518.08|9
1607426210000|2020-12-08 11:16:50|5556.38|5518.38|5556.34|5518.34|5556.43|5518.43|5556.18|5518.18|9
1607426220000|2020-12-08 11:17:00|5556.43|5518.43|5556.08|5518.08|5556.43|5518.43|5556.06|5518.06|10
1607426230000|2020-12-08 11:17:10|5555.83|5517.83|5555.7|5517.7|5555.89|5517.89|5555.56|5517.56|10
1607426240000|2020-12-08 11:17:20|5555.8|5517.8|5554.67|5516.67|5555.98|5517.98|5554.67|5516.67|10
1607426250000|2020-12-08 11:17:30|5554.68|5516.68|5554.76|5516.76|5555.07|5517.07|5554.57|5516.57|10
1607426260000|2020-12-08 11:17:40|5554.58|5516.58|5554.1|5516.1|5554.63|5516.63|5554.03|5516.03|9
1607426270000|2020-12-08 11:17:50|5554.14|5516.14|5553.6|5515.6|5554.14|5516.14|5553.6|5515.6|10
1607426280000|2020-12-08 11:18:00|5553.62|5515.62|5553.64|5515.64|5553.96|5515.96|5553.62|5515.62|8
1607426290000|2020-12-08 11:18:10|5553.5|5515.5|5552.58|5514.58|5553.5|5515.5|5552.58|5514.58|10
1607426300000|2020-12-08 11:18:20|5552.55|5514.55|5551.82|5513.82|5552.55|5514.55|5551.81|5513.81|8
1607426310000|2020-12-08 11:18:30|5551.73|5513.73|5551.47|5513.47|5551.73|5513.73|5551.38|5513.38|9
1607426320000|2020-12-08 11:18:40|5551.26|5513.26|5549.84|5511.84|5551.26|5513.26|5549.84|5511.84|10
1607426330000|2020-12-08 11:18:50|5549.72|5511.72|5549.17|5511.17|5549.75|5511.75|5549.14|5511.14|8
1607426340000|2020-12-08 11:19:00|5549.27|5511.27|5549.72|5511.72|5549.89|5511.89|5549.27|5511.27|8
1607426350000|2020-12-08 11:19:10|5549.67|5511.67|5549.25|5511.25|5549.67|5511.67|5549.14|5511.14|9
1607426360000|2020-12-08 11:19:20|5549.3|5511.3|5548.75|5510.75|5549.46|5511.46|5548.75|5510.75|10
1607426370000|2020-12-08 11:19:30|5548.95|5510.95|5549.15|5511.15|5549.15|5511.15|5548.93|5510.93|10
1607426380000|2020-12-08 11:19:40|5549.16|5511.16|5550.13|5512.13|5550.13|5512.13|5549.16|5511.16|10
1607426390000|2020-12-08 11:19:50|5550.08|5512.08|5551.33|5513.33|5551.35|5513.35|5550.08|5512.08|10
1607426400000|2020-12-08 11:20:00|5551.34|5513.34|5551.43|5513.43|5551.54|5513.54|5551.12|5513.12|9
1607426410000|2020-12-08 11:20:10|5551.4|5513.4|5550.44|5512.44|5551.44|5513.44|5550.44|5512.44|10
1607426420000|2020-12-08 11:20:20|5550.36|5512.36|5549.96|5511.96|5550.36|5512.36|5549.83|5511.83|10
1607426430000|2020-12-08 11:20:30|5549.89|5511.89|5550.21|5512.21|5550.21|5512.21|5549.89|5511.89|10
1607426440000|2020-12-08 11:20:40|5550.29|5512.29|5549.84|5511.84|5550.58|5512.58|5549.84|5511.84|8
1607426450000|2020-12-08 11:20:50|5549.67|5511.67|5548.04|5510.04|5549.67|5511.67|5548.04|5510.04|10
1607426460000|2020-12-08 11:21:00|5547.88|5509.88|5547.74|5509.74|5547.88|5509.88|5547.54|5509.54|9
1607426470000|2020-12-08 11:21:10|5547.62|5509.62|5548.41|5510.41|5548.42|5510.42|5547.62|5509.62|10
1607426480000|2020-12-08 11:21:20|5548.36|5510.36|5548.37|5510.37|5548.68|5510.68|5548.34|5510.34|10
1607426490000|2020-12-08 11:21:30|5548.18|5510.18|5547.97|5509.97|5548.19|5510.19|5547.78|5509.78|10
1607426500000|2020-12-08 11:21:40|5547.92|5509.92|5547.43|5509.43|5547.92|5509.92|5547.39|5509.39|9
1607426510000|2020-12-08 11:21:50|5547.39|5509.39|5547.71|5509.71|5547.74|5509.74|5547.39|5509.39|10
1607426520000|2020-12-08 11:22:00|5547.77|5509.77|5547.94|5509.94|5548.24|5510.24|5547.77|5509.77|9
1607426530000|2020-12-08 11:22:10|5547.97|5509.97|5547.24|5509.24|5547.97|5509.97|5547.24|5509.24|9
1607426540000|2020-12-08 11:22:20|5547.22|5509.22|5547.38|5509.38|5547.59|5509.59|5547.22|5509.22|10
1607426550000|2020-12-08 11:22:30|5547.37|5509.37|5547.36|5509.36|5547.38|5509.38|5547.13|5509.13|10
1607426560000|2020-12-08 11:22:40|5547.38|5509.38|5547.69|5509.69|5547.69|5509.69|5547.38|5509.38|9
1607426570000|2020-12-08 11:22:50|5547.68|5509.68|5547.65|5509.65|5547.73|5509.73|5547.58|5509.58|8
1607426580000|2020-12-08 11:23:00|5547.64|5509.64|5547.24|5509.24|5547.64|5509.64|5547.24|5509.24|9
1607426590000|2020-12-08 11:23:10|5547.23|5509.23|5547.24|5509.24|5547.47|5509.47|5547.14|5509.14|9
1607426600000|2020-12-08 11:23:20|5547.23|5509.23|5547.07|5509.07|5547.23|5509.23|5546.97|5508.97|10
1607426610000|2020-12-08 11:23:30|5546.77|5508.77|5546.37|5508.37|5546.77|5508.77|5546.32|5508.32|8
1607426620000|2020-12-08 11:23:40|5546.38|5508.38|5546.69|5508.69|5546.69|5508.69|5546.38|5508.38|10
1607426630000|2020-12-08 11:23:50|5546.66|5508.66|5546.18|5508.18|5546.69|5508.69|5546.18|5508.18|10
1607426640000|2020-12-08 11:24:00|5546.09|5508.09|5545.87|5507.87|5546.15|5508.15|5545.87|5507.87|9
1607426650000|2020-12-08 11:24:10|5545.84|5507.84|5544.87|5506.87|5545.92|5507.92|5544.87|5506.87|10
1607426660000|2020-12-08 11:24:20|5544.65|5506.65|5544.29|5506.29|5544.65|5506.65|5544.2|5506.2|8
1607426670000|2020-12-08 11:24:30|5543.99|5505.99|5544.21|5506.21|5544.23|5506.23|5543.68|5505.68|10
1607426680000|2020-12-08 11:24:40|5544.67|5506.67|5543.98|5505.98|5544.67|5506.67|5543.89|5505.89|9
1607426690000|2020-12-08 11:24:50|5543.95|5505.95|5543.98|5505.98|5544.04|5506.04|5543.95|5505.95|10
1607426700000|2020-12-08 11:25:00|5543.89|5505.89|5544.02|5506.02|5544.02|5506.02|5543.81|5505.81|10
1607426710000|2020-12-08 11:25:10|5543.98|5505.98|5544.33|5506.33|5544.33|5506.33|5543.98|5505.98|10
1607426720000|2020-12-08 11:25:20|5544.36|5506.36|5544.22|5506.22|5544.57|5506.57|5544.19|5506.19|9
1607426730000|2020-12-08 11:25:30|5544.04|5506.04|5543.98|5505.98|5544.16|5506.16|5543.98|5505.98|10
1607426740000|2020-12-08 11:25:40|5544.24|5506.24|5544.81|5506.81|5544.81|5506.81|5544.24|5506.24|9
1607426750000|2020-12-08 11:25:50|5544.79|5506.79|5544.66|5506.66|5545.03|5507.03|5544.66|5506.66|8
1607426760000|2020-12-08 11:26:00|5544.64|5506.64|5543.91|5505.91|5544.64|5506.64|5543.91|5505.91|10
1607426770000|2020-12-08 11:26:10|5543.9|5505.9|5543.86|5505.86|5543.9|5505.9|5543.67|5505.67|8
1607426780000|2020-12-08 11:26:20|5543.79|5505.79|5543.4|5505.4|5543.79|5505.79|5543.36|5505.36|9
1607426790000|2020-12-08 11:26:30|5543.47|5505.47|5543.09|5505.09|5543.47|5505.47|5543.09|5505.09|9
1607426800000|2020-12-08 11:26:40|5543.25|5505.25|5542.99|5504.99|5543.25|5505.25|5542.99|5504.99|9
1607426810000|2020-12-08 11:26:50|5542.98|5504.98|5542.9|5504.9|5542.98|5504.98|5542.77|5504.77|10
1607426820000|2020-12-08 11:27:00|5542.94|5504.94|5542.91|5504.91|5542.95|5504.95|5542.8|5504.8|9
1607426830000|2020-12-08 11:27:10|5542.88|5504.88|5542.49|5504.49|5542.88|5504.88|5542.48|5504.48|10
1607426840000|2020-12-08 11:27:20|5542.5|5504.5|5542.38|5504.38|5542.5|5504.5|5542.23|5504.23|8
1607426850000|2020-12-08 11:27:30|5542.39|5504.39|5542.67|5504.67|5542.79|5504.79|5542.39|5504.39|10
1607426860000|2020-12-08 11:27:40|5542.58|5504.58|5542.11|5504.11|5542.62|5504.62|5542.11|5504.11|9
1607426870000|2020-12-08 11:27:50|5541.97|5503.97|5541.12|5503.12|5541.97|5503.97|5541.09|5503.09|10
1607426880000|2020-12-08 11:28:00|5540.9|5502.9|5540.14|5502.14|5540.9|5502.9|5540.14|5502.14|10
1607426890000|2020-12-08 11:28:10|5539.99|5501.99|5540.42|5502.42|5540.49|5502.49|5539.85|5501.85|10
1607426900000|2020-12-08 11:28:20|5540.18|5502.18|5539.63|5501.63|5540.22|5502.22|5539.6|5501.6|9
1607426910000|2020-12-08 11:28:30|5539.64|5501.64|5539.89|5501.89|5539.89|5501.89|5539.64|5501.64|7
1607426920000|2020-12-08 11:28:40|5540.01|5502.01|5540.71|5502.71|5540.71|5502.71|5539.81|5501.81|9
1607426930000|2020-12-08 11:28:50|5540.93|5502.93|5542.24|5504.24|5542.27|5504.27|5540.93|5502.93|10
1607426940000|2020-12-08 11:29:00|5542.16|5504.16|5541.62|5503.62|5542.16|5504.16|5541.62|5503.62|9
1607426950000|2020-12-08 11:29:10|5541.29|5503.29|5540.52|5502.52|5541.29|5503.29|5540.52|5502.52|10
1607426960000|2020-12-08 11:29:20|5540.49|5502.49|5539.46|5501.46|5540.54|5502.54|5539.46|5501.46|10
1607426970000|2020-12-08 11:29:30|5539.39|5501.39|5537.23|5499.23|5539.39|5501.39|5537.23|5499.23|10
1607426980000|2020-12-08 11:29:40|5537.18|5499.18|5533.93|5495.93|5537.18|5499.18|5533.93|5495.93|10
1607426990000|2020-12-08 11:29:50|5533.81|5495.81|5533.77|5495.77|5533.99|5495.99|5533.51|5495.51|10
1607427000000|2020-12-08 11:30:00|5533.72|5495.72|5532.42|5494.42|5533.72|5495.72|5532.42|5494.42|10
1607427010000|2020-12-08 11:30:10|5531.95|5493.95|5530.47|5492.47|5531.95|5493.95|5530.47|5492.47|10
1607427020000|2020-12-08 11:30:20|5530.14|5492.14|5529.51|5491.51|5530.35|5492.35|5529.51|5491.51|9
1607427030000|2020-12-08 11:30:30|5529.42|5491.42|5530.37|5492.37|5530.37|5492.37|5529.42|5491.42|10
1607427040000|2020-12-08 11:30:40|5530.82|5492.82|5532.77|5494.77|5532.77|5494.77|5530.82|5492.82|10
1607427050000|2020-12-08 11:30:50|5533.17|5495.17|5534.41|5496.41|5534.41|5496.41|5533.17|5495.17|9
1607427060000|2020-12-08 11:31:00|5534.72|5496.72|5534.29|5496.29|5534.74|5496.74|5534.29|5496.29|9
1607427070000|2020-12-08 11:31:10|5534.25|5496.25|5533.51|5495.51|5534.4|5496.4|5533.51|5495.51|10
1607427080000|2020-12-08 11:31:20|5533.64|5495.64|5532.35|5494.35|5533.64|5495.64|5532.35|5494.35|10
1607427090000|2020-12-08 11:31:30|5532.3|5494.3|5531.88|5493.88|5532.39|5494.39|5531.88|5493.88|10
1607427100000|2020-12-08 11:31:40|5531.97|5493.97|5531.51|5493.51|5531.97|5493.97|5531.25|5493.25|10
1607427110000|2020-12-08 11:31:50|5531.52|5493.52|5530.81|5492.81|5531.52|5493.52|5530.81|5492.81|9
1607427120000|2020-12-08 11:32:00|5530.8|5492.8|5528.2|5490.2|5530.8|5492.8|5528.2|5490.2|10
1607427130000|2020-12-08 11:32:10|5527.88|5489.88|5526.51|5488.51|5527.88|5489.88|5526.51|5488.51|9
1607427140000|2020-12-08 11:32:20|5526.45|5488.45|5526.36|5488.36|5526.59|5488.59|5526.32|5488.32|10
1607427150000|2020-12-08 11:32:30|5526.56|5488.56|5526.65|5488.65|5526.72|5488.72|5526.54|5488.54|9
1607427160000|2020-12-08 11:32:40|5526.69|5488.69|5527.45|5489.45|5527.45|5489.45|5526.63|5488.63|10
1607427170000|2020-12-08 11:32:50|5527.55|5489.55|5528.34|5490.34|5528.34|5490.34|5527.55|5489.55|10
1607427180000|2020-12-08 11:33:00|5528.25|5490.25|5527.5|5489.5|5528.25|5490.25|5527.35|5489.35|10
1607427190000|2020-12-08 11:33:10|5527.32|5489.32|5526.3|5488.3|5527.32|5489.32|5526.3|5488.3|9
1607427200000|2020-12-08 11:33:20|5526.32|5488.32|5526.02|5488.02|5526.32|5488.32|5525.97|5487.97|9
1607427210000|2020-12-08 11:33:30|5525.99|5487.99|5525.74|5487.74|5526.02|5488.02|5525.73|5487.73|9
1607427220000|2020-12-08 11:33:40|5525.83|5487.83|5525.67|5487.67|5526.01|5488.01|5525.58|5487.58|9
1607427230000|2020-12-08 11:33:50|5525.63|5487.63|5525.55|5487.55|5525.83|5487.83|5525.55|5487.55|10
1607427240000|2020-12-08 11:34:00|5525.11|5487.11|5525.6|5487.6|5525.6|5487.6|5525.11|5487.11|8
1607427250000|2020-12-08 11:34:10|5525.93|5487.93|5527.65|5489.65|5527.65|5489.65|5525.93|5487.93|10
1607427260000|2020-12-08 11:34:20|5528.08|5490.08|5529.44|5491.44|5529.44|5491.44|5528.08|5490.08|10
1607427270000|2020-12-08 11:34:30|5529.79|5491.79|5530.61|5492.61|5530.61|5492.61|5529.79|5491.79|10
1607427280000|2020-12-08 11:34:40|5530.81|5492.81|5530.99|5492.99|5531|5493|5530.81|5492.81|10
1607427290000|2020-12-08 11:34:50|5531.03|5493.03|5530.86|5492.86|5531.23|5493.23|5530.84|5492.84|9
1607427300000|2020-12-08 11:35:00|5530.88|5492.88|5531.07|5493.07|5531.07|5493.07|5530.68|5492.68|10
1607427310000|2020-12-08 11:35:10|5531.12|5493.12|5531.8|5493.8|5531.8|5493.8|5530.79|5492.79|9
1607427320000|2020-12-08 11:35:20|5532.11|5494.11|5533.71|5495.71|5533.71|5495.71|5532.11|5494.11|10
1607427330000|2020-12-08 11:35:30|5534.13|5496.13|5535.81|5497.81|5535.81|5497.81|5534.13|5496.13|10
1607427340000|2020-12-08 11:35:40|5536.54|5498.54|5538.36|5500.36|5538.36|5500.36|5536.46|5498.46|10
1607427350000|2020-12-08 11:35:50|5538.67|5500.67|5540.62|5502.62|5540.62|5502.62|5538.67|5500.67|10
1607427360000|2020-12-08 11:36:00|5540.71|5502.71|5541.83|5503.83|5541.83|5503.83|5540.71|5502.71|10
1607427370000|2020-12-08 11:36:10|5541.8|5503.8|5541.47|5503.47|5541.99|5503.99|5541.47|5503.47|9
1607427380000|2020-12-08 11:36:20|5541.44|5503.44|5541.87|5503.87|5541.87|5503.87|5541.44|5503.44|8
1607427390000|2020-12-08 11:36:30|5541.99|5503.99|5542.12|5504.12|5542.27|5504.27|5541.95|5503.95|10
1607427400000|2020-12-08 11:36:40|5542.02|5504.02|5542.3|5504.3|5542.31|5504.31|5542.02|5504.02|9
1607427410000|2020-12-08 11:36:50|5542.34|5504.34|5543.13|5505.13|5543.19|5505.19|5542.34|5504.34|10
1607427420000|2020-12-08 11:37:00|5543.42|5505.42|5543.89|5505.89|5543.98|5505.98|5543.42|5505.42|10
1607427430000|2020-12-08 11:37:10|5543.87|5505.87|5543.23|5505.23|5543.87|5505.87|5543.05|5505.05|9
1607427440000|2020-12-08 11:37:20|5543.25|5505.25|5543.2|5505.2|5543.25|5505.25|5542.82|5504.82|10
1607427450000|2020-12-08 11:37:30|5543.08|5505.08|5543.73|5505.73|5543.94|5505.94|5543.08|5505.08|10
1607427460000|2020-12-08 11:37:40|5544.16|5506.16|5545.07|5507.07|5545.07|5507.07|5544.16|5506.16|10
1607427470000|2020-12-08 11:37:50|5545.31|5507.31|5545.79|5507.79|5545.84|5507.84|5545.31|5507.31|9
1607427480000|2020-12-08 11:38:00|5545.83|5507.83|5546.32|5508.32|5546.32|5508.32|5545.83|5507.83|10
1607427490000|2020-12-08 11:38:10|5546.47|5508.47|5546.34|5508.34|5546.62|5508.62|5546.34|5508.34|8
1607427500000|2020-12-08 11:38:20|5546.29|5508.29|5547.17|5509.17|5547.17|5509.17|5546.14|5508.14|10
1607427510000|2020-12-08 11:38:30|5547.24|5509.24|5547.81|5509.81|5547.81|5509.81|5547.18|5509.18|9
1607427520000|2020-12-08 11:38:40|5547.83|5509.83|5547.86|5509.86|5547.98|5509.98|5547.67|5509.67|9
1607427530000|2020-12-08 11:38:50|5547.7|5509.7|5547.81|5509.81|5547.81|5509.81|5547.33|5509.33|10
1607427540000|2020-12-08 11:39:00|5547.83|5509.83|5547.89|5509.89|5547.99|5509.99|5547.83|5509.83|9
1607427550000|2020-12-08 11:39:10|5547.84|5509.84|5547.35|5509.35|5547.84|5509.84|5547.2|5509.2|9
1607427560000|2020-12-08 11:39:20|5547.32|5509.32|5547.11|5509.11|5547.32|5509.32|5547.05|5509.05|10
1607427570000|2020-12-08 11:39:30|5547.25|5509.25|5547.6|5509.6|5547.85|5509.85|5547.25|5509.25|10
1607427580000|2020-12-08 11:39:40|5547.69|5509.69|5548.02|5510.02|5548.21|5510.21|5547.69|5509.69|10
1607427590000|2020-12-08 11:39:50|5547.72|5509.72|5547.84|5509.84|5547.84|5509.84|5547.57|5509.57|9
1607427600000|2020-12-08 11:40:00|5547.87|5509.87|5547.85|5509.85|5548.14|5510.14|5547.85|5509.85|9
1607427610000|2020-12-08 11:40:10|5547.96|5509.96|5547.36|5509.36|5547.96|5509.96|5547.36|5509.36|8
1607427620000|2020-12-08 11:40:20|5547.33|5509.33|5546.55|5508.55|5547.33|5509.33|5546.55|5508.55|8
1607427630000|2020-12-08 11:40:30|5546.43|5508.43|5545.2|5507.2|5546.43|5508.43|5545.2|5507.2|9
1607427640000|2020-12-08 11:40:40|5545.04|5507.04|5543.39|5505.39|5545.04|5507.04|5543.39|5505.39|8
1607427650000|2020-12-08 11:40:50|5543.33|5505.33|5542.5|5504.5|5543.33|5505.33|5542.5|5504.5|10
1607427660000|2020-12-08 11:41:00|5542.47|5504.47|5541.91|5503.91|5542.68|5504.68|5541.91|5503.91|10
1607427670000|2020-12-08 11:41:10|5541.89|5503.89|5541.22|5503.22|5541.89|5503.89|5541.22|5503.22|10
1607427680000|2020-12-08 11:41:20|5541.19|5503.19|5541.09|5503.09|5541.22|5503.22|5540.97|5502.97|10
1607427690000|2020-12-08 11:41:30|5541.14|5503.14|5542.06|5504.06|5542.09|5504.09|5541.08|5503.08|10
1607427700000|2020-12-08 11:41:40|5542.31|5504.31|5543.66|5505.66|5543.76|5505.76|5542.31|5504.31|9
1607427710000|2020-12-08 11:41:50|5543.71|5505.71|5542.69|5504.69|5543.92|5505.92|5542.69|5504.69|9
1607427720000|2020-12-08 11:42:00|5542.77|5504.77|5542.39|5504.39|5542.77|5504.77|5542.36|5504.36|10
1607427730000|2020-12-08 11:42:10|5542.18|5504.18|5540.5|5502.5|5542.18|5504.18|5540.5|5502.5|10
1607427740000|2020-12-08 11:42:20|5540.44|5502.44|5538.83|5500.83|5540.44|5502.44|5538.83|5500.83|9
1607427750000|2020-12-08 11:42:30|5538.61|5500.61|5537.87|5499.87|5538.61|5500.61|5537.87|5499.87|10
1607427760000|2020-12-08 11:42:40|5537.57|5499.57|5535.27|5497.27|5537.57|5499.57|5535.27|5497.27|10
1607427770000|2020-12-08 11:42:50|5535.09|5497.09|5533.5|5495.5|5535.09|5497.09|5533.5|5495.5|10
1607427780000|2020-12-08 11:43:00|5533.01|5495.01|5536.51|5498.51|5536.51|5498.51|5532.66|5494.66|10
1607427790000|2020-12-08 11:43:10|5536.89|5498.89|5540.63|5502.63|5540.63|5502.63|5536.89|5498.89|10
1607427800000|2020-12-08 11:43:20|5540.69|5502.69|5541.3|5503.3|5541.3|5503.3|5540.57|5502.57|10
1607427810000|2020-12-08 11:43:30|5541.64|5503.64|5540.62|5502.62|5541.66|5503.66|5540.54|5502.54|9
1607427820000|2020-12-08 11:43:40|5540.58|5502.58|5540.95|5502.95|5541.13|5503.13|5540.44|5502.44|10
1607427830000|2020-12-08 11:43:50|5540.91|5502.91|5541.84|5503.84|5541.84|5503.84|5540.91|5502.91|10
1607427840000|2020-12-08 11:44:00|5541.8|5503.8|5544.69|5506.69|5544.69|5506.69|5541.8|5503.8|10
1607427850000|2020-12-08 11:44:10|5544.8|5506.8|5548.61|5510.61|5548.61|5510.61|5544.8|5506.8|10
1607427860000|2020-12-08 11:44:20|5548.52|5510.52|5549.75|5511.75|5549.8|5511.8|5548.52|5510.52|10
1607427870000|2020-12-08 11:44:30|5549.54|5511.54|5548.42|5510.42|5549.54|5511.54|5548.42|5510.42|10
1607427880000|2020-12-08 11:44:40|5548.18|5510.18|5546.45|5508.45|5548.24|5510.24|5546.45|5508.45|10
1607427890000|2020-12-08 11:44:50|5546.22|5508.22|5545.67|5507.67|5546.22|5508.22|5545.62|5507.62|9
1607427900000|2020-12-08 11:45:00|5545.57|5507.57|5544.77|5506.77|5545.62|5507.62|5544.62|5506.62|10
1607427910000|2020-12-08 11:45:10|5544.61|5506.61|5542.47|5504.47|5544.61|5506.61|5542.47|5504.47|10
1607427920000|2020-12-08 11:45:20|5542.13|5504.13|5540.73|5502.73|5542.13|5504.13|5540.73|5502.73|10
1607427930000|2020-12-08 11:45:30|5540.78|5502.78|5540.08|5502.08|5540.78|5502.78|5539.75|5501.75|10
1607427940000|2020-12-08 11:45:40|5540.14|5502.14|5540.04|5502.04|5540.66|5502.66|5539.91|5501.91|10
1607427950000|2020-12-08 11:45:50|5539.9|5501.9|5539.73|5501.73|5539.9|5501.9|5539.42|5501.42|10
1607427960000|2020-12-08 11:46:00|5539.84|5501.84|5540.49|5502.49|5540.49|5502.49|5539.84|5501.84|10
1607427970000|2020-12-08 11:46:10|5540.59|5502.59|5541.15|5503.15|5541.51|5503.51|5540.59|5502.59|10
1607427980000|2020-12-08 11:46:20|5541.39|5503.39|5540.45|5502.45|5541.39|5503.39|5540.45|5502.45|10
1607427990000|2020-12-08 11:46:30|5540.31|5502.31|5540.05|5502.05|5540.42|5502.42|5539.86|5501.86|10
1607428000000|2020-12-08 11:46:40|5540.09|5502.09|5540.25|5502.25|5540.31|5502.31|5540.02|5502.02|10
1607428010000|2020-12-08 11:46:50|5540.37|5502.37|5541.01|5503.01|5541.01|5503.01|5540.37|5502.37|8
1607428020000|2020-12-08 11:47:00|5541.19|5503.19|5542.77|5504.77|5542.77|5504.77|5541.19|5503.19|10
1607428030000|2020-12-08 11:47:10|5544|5506|5545.27|5507.27|5545.27|5507.27|5544|5506|10
1607428040000|2020-12-08 11:47:20|5545.33|5507.33|5546.37|5508.37|5546.37|5508.37|5545.28|5507.28|10
1607428050000|2020-12-08 11:47:30|5546.68|5508.68|5548.32|5510.32|5548.32|5510.32|5546.68|5508.68|10
1607428060000|2020-12-08 11:47:40|5549.04|5511.04|5551.71|5513.71|5551.71|5513.71|5549.04|5511.04|10
1607428070000|2020-12-08 11:47:50|5551.62|5513.62|5552.64|5514.64|5552.74|5514.74|5551.62|5513.62|10
1607428080000|2020-12-08 11:48:00|5552.74|5514.74|5551.9|5513.9|5552.74|5514.74|5551.84|5513.84|8
1607428090000|2020-12-08 11:48:10|5551.88|5513.88|5551.68|5513.68|5551.91|5513.91|5551.63|5513.63|10
1607428100000|2020-12-08 11:48:20|5551.64|5513.64|5551.17|5513.17|5551.75|5513.75|5551.17|5513.17|10
1607428110000|2020-12-08 11:48:30|5551.09|5513.09|5551.39|5513.39|5551.49|5513.49|5550.88|5512.88|10
1607428120000|2020-12-08 11:48:40|5551.35|5513.35|5552.38|5514.38|5552.38|5514.38|5551.35|5513.35|9
1607428130000|2020-12-08 11:48:50|5552.32|5514.32|5552.01|5514.01|5552.49|5514.49|5551.99|5513.99|10
1607428140000|2020-12-08 11:49:00|5551.93|5513.93|5551.61|5513.61|5551.97|5513.97|5551.61|5513.61|10
1607428150000|2020-12-08 11:49:10|5551.8|5513.8|5550.88|5512.88|5551.8|5513.8|5550.88|5512.88|10
1607428160000|2020-12-08 11:49:20|5550.78|5512.78|5549.41|5511.41|5550.78|5512.78|5549.41|5511.41|10
1607428170000|2020-12-08 11:49:30|5549.21|5511.21|5548.42|5510.42|5549.25|5511.25|5548.42|5510.42|10
1607428180000|2020-12-08 11:49:40|5548.05|5510.05|5546.87|5508.87|5548.05|5510.05|5546.87|5508.87|10
1607428190000|2020-12-08 11:49:50|5546.72|5508.72|5546.08|5508.08|5546.72|5508.72|5546.08|5508.08|10
1607428200000|2020-12-08 11:50:00|5546.02|5508.02|5546.21|5508.21|5546.21|5508.21|5545.81|5507.81|10
1607428210000|2020-12-08 11:50:10|5546.36|5508.36|5546.87|5508.87|5546.97|5508.97|5546.36|5508.36|9
1607428220000|2020-12-08 11:50:20|5546.9|5508.9|5547.08|5509.08|5547.15|5509.15|5546.7|5508.7|9
1607428230000|2020-12-08 11:50:30|5547.07|5509.07|5546.94|5508.94|5547.11|5509.11|5546.94|5508.94|9
1607428240000|2020-12-08 11:50:40|5546.88|5508.88|5546.74|5508.74|5546.88|5508.88|5546.68|5508.68|9
1607428250000|2020-12-08 11:50:50|5546.77|5508.77|5546.59|5508.59|5546.77|5508.77|5546.56|5508.56|9
1607428260000|2020-12-08 11:51:00|5546.83|5508.83|5547.03|5509.03|5547.09|5509.09|5546.83|5508.83|10
1607428270000|2020-12-08 11:51:10|5547.05|5509.05|5547.18|5509.18|5547.18|5509.18|5546.91|5508.91|10
1607428280000|2020-12-08 11:51:20|5547.26|5509.26|5546.01|5508.01|5547.26|5509.26|5546.01|5508.01|10
1607428290000|2020-12-08 11:51:30|5545.73|5507.73|5543.96|5505.96|5545.73|5507.73|5543.96|5505.96|10
1607428300000|2020-12-08 11:51:40|5543.93|5505.93|5543.44|5505.44|5544.03|5506.03|5543.17|5505.17|10
1607428310000|2020-12-08 11:51:50|5543.1|5505.1|5543.54|5505.54|5543.56|5505.56|5542.97|5504.97|8
1607428320000|2020-12-08 11:52:00|5543.57|5505.57|5543.94|5505.94|5543.97|5505.97|5543.4|5505.4|9
1607428330000|2020-12-08 11:52:10|5544.05|5506.05|5544.88|5506.88|5544.88|5506.88|5544.05|5506.05|10
1607428340000|2020-12-08 11:52:20|5544.92|5506.92|5545.29|5507.29|5545.29|5507.29|5544.8|5506.8|10
1607428350000|2020-12-08 11:52:30|5545.37|5507.37|5545.28|5507.28|5545.37|5507.37|5545.23|5507.23|10
1607428360000|2020-12-08 11:52:40|5545.42|5507.42|5547.33|5509.33|5547.33|5509.33|5545.39|5507.39|9
1607428370000|2020-12-08 11:52:50|5547.42|5509.42|5548.01|5510.01|5548.1|5510.1|5547.42|5509.42|10
1607428380000|2020-12-08 11:53:00|5547.98|5509.98|5548|5510|5548.25|5510.25|5547.89|5509.89|10
1607428390000|2020-12-08 11:53:10|5548.19|5510.19|5548.32|5510.32|5548.32|5510.32|5548.06|5510.06|9
1607428400000|2020-12-08 11:53:20|5548.21|5510.21|5547.98|5509.98|5548.21|5510.21|5547.96|5509.96|10
1607428410000|2020-12-08 11:53:30|5547.94|5509.94|5547.55|5509.55|5547.97|5509.97|5547.55|5509.55|10
1607428420000|2020-12-08 11:53:40|5547.35|5509.35|5545.71|5507.71|5547.35|5509.35|5545.71|5507.71|10
1607428430000|2020-12-08 11:53:50|5545.77|5507.77|5545.64|5507.64|5545.98|5507.98|5545.64|5507.64|9
1607428440000|2020-12-08 11:54:00|5545.66|5507.66|5545.27|5507.27|5545.66|5507.66|5545.27|5507.27|10
1607428450000|2020-12-08 11:54:10|5545.23|5507.23|5544.19|5506.19|5545.23|5507.23|5544.19|5506.19|9
1607428460000|2020-12-08 11:54:20|5544.16|5506.16|5543.19|5505.19|5544.16|5506.16|5543.08|5505.08|10
1607428470000|2020-12-08 11:54:30|5543.16|5505.16|5542.67|5504.67|5543.17|5505.17|5542.65|5504.65|10
1607428480000|2020-12-08 11:54:40|5542.69|5504.69|5542|5504|5542.69|5504.69|5542|5504|9
1607428490000|2020-12-08 11:54:50|5542.04|5504.04|5541.39|5503.39|5542.04|5504.04|5541.19|5503.19|10
1607428500000|2020-12-08 11:55:00|5541.41|5503.41|5540.66|5502.66|5541.42|5503.42|5540.66|5502.66|10
1607428510000|2020-12-08 11:55:10|5540.26|5502.26|5539.5|5501.5|5540.26|5502.26|5539.1|5501.1|10
1607428520000|2020-12-08 11:55:20|5539.71|5501.71|5541.74|5503.74|5541.74|5503.74|5539.71|5501.71|10
1607428530000|2020-12-08 11:55:30|5541.93|5503.93|5543.35|5505.35|5543.35|5505.35|5541.93|5503.93|10
1607428540000|2020-12-08 11:55:40|5543.6|5505.6|5543.26|5505.26|5544.11|5506.11|5543.25|5505.25|10
1607428550000|2020-12-08 11:55:50|5543.05|5505.05|5541.51|5503.51|5543.05|5505.05|5541.51|5503.51|9
1607428560000|2020-12-08 11:56:00|5541.64|5503.64|5540.68|5502.68|5541.66|5503.66|5540.68|5502.68|10
1607428570000|2020-12-08 11:56:10|5540.53|5502.53|5539.01|5501.01|5540.53|5502.53|5539.01|5501.01|10
1607428580000|2020-12-08 11:56:20|5539.02|5501.02|5537.87|5499.87|5539.02|5501.02|5537.83|5499.83|9
1607428590000|2020-12-08 11:56:30|5537.84|5499.84|5537.85|5499.85|5538.05|5500.05|5537.84|5499.84|10
1607428600000|2020-12-08 11:56:40|5537.83|5499.83|5537.48|5499.48|5537.88|5499.88|5537.48|5499.48|10
1607428610000|2020-12-08 11:56:50|5537.54|5499.54|5536.89|5498.89|5537.55|5499.55|5536.89|5498.89|10
1607428620000|2020-12-08 11:57:00|5536.9|5498.9|5536.24|5498.24|5536.9|5498.9|5536.2|5498.2|9
1607428630000|2020-12-08 11:57:10|5536.23|5498.23|5535.81|5497.81|5536.27|5498.27|5535.81|5497.81|8
1607428640000|2020-12-08 11:57:20|5535.76|5497.76|5535.3|5497.3|5535.76|5497.76|5535.3|5497.3|10
1607428650000|2020-12-08 11:57:30|5535.36|5497.36|5534.12|5496.12|5535.49|5497.49|5534.03|5496.03|10
1607428660000|2020-12-08 11:57:40|5534.07|5496.07|5533.45|5495.45|5534.09|5496.09|5533.45|5495.45|10
1607428670000|2020-12-08 11:57:50|5533.52|5495.52|5534.62|5496.62|5534.68|5496.68|5533.52|5495.52|9
1607428680000|2020-12-08 11:58:00|5534.55|5496.55|5534.43|5496.43|5534.58|5496.58|5534.43|5496.43|10
1607428690000|2020-12-08 11:58:10|5534.21|5496.21|5533.87|5495.87|5534.26|5496.26|5533.75|5495.75|10
1607428700000|2020-12-08 11:58:20|5533.85|5495.85|5533.82|5495.82|5533.88|5495.88|5533.63|5495.63|9
1607428710000|2020-12-08 11:58:30|5533.97|5495.97|5534.49|5496.49|5534.49|5496.49|5533.97|5495.97|10
1607428720000|2020-12-08 11:58:40|5534.46|5496.46|5534.36|5496.36|5534.52|5496.52|5534.32|5496.32|10
1607428730000|2020-12-08 11:58:50|5534.34|5496.34|5534.15|5496.15|5534.62|5496.62|5534.15|5496.15|10
1607428740000|2020-12-08 11:59:00|5534.28|5496.28|5533.74|5495.74|5534.28|5496.28|5533.74|5495.74|10
1607428750000|2020-12-08 11:59:10|5533.82|5495.82|5533.43|5495.43|5533.82|5495.82|5533.43|5495.43|8
1607428760000|2020-12-08 11:59:20|5533.52|5495.52|5533|5495|5533.52|5495.52|5532.95|5494.95|10
1607428770000|2020-12-08 11:59:30|5533.07|5495.07|5532.96|5494.96|5533.12|5495.12|5532.68|5494.68|10
1607428780000|2020-12-08 11:59:40|5532.98|5494.98|5534.53|5496.53|5534.53|5496.53|5532.98|5494.98|10
1607428790000|2020-12-08 11:59:50|5534.67|5496.67|5535.71|5497.71|5535.71|5497.71|5534.67|5496.67|10
1607428800000|2020-12-08 12:00:00|5535.55|5497.55|5534.48|5496.48|5535.55|5497.55|5534.48|5496.48|9
1607428810000|2020-12-08 12:00:10|5534.05|5496.05|5532.56|5494.56|5534.05|5496.05|5532.56|5494.56|10
1607428820000|2020-12-08 12:00:20|5531.11|5493.11|5531.3|5493.3|5531.3|5493.3|5530.44|5492.44|10
1607428830000|2020-12-08 12:00:30|5531.44|5493.44|5533.66|5495.66|5533.66|5495.66|5531.44|5493.44|10
1607428840000|2020-12-08 12:00:40|5533.68|5495.68|5536.45|5498.45|5536.45|5498.45|5533.68|5495.68|10
1607428850000|2020-12-08 12:00:50|5537.31|5499.31|5539.72|5501.72|5539.72|5501.72|5537.31|5499.31|10
1607428860000|2020-12-08 12:01:00|5539.93|5501.93|5541.32|5503.32|5541.42|5503.42|5539.93|5501.93|10
1607428870000|2020-12-08 12:01:10|5541.29|5503.29|5542.12|5504.12|5542.12|5504.12|5541.22|5503.22|9
1607428880000|2020-12-08 12:01:20|5541.96|5503.96|5540.45|5502.45|5542.14|5504.14|5540.45|5502.45|10
1607428890000|2020-12-08 12:01:30|5540.26|5502.26|5541|5503|5541|5503|5540.26|5502.26|10
1607428900000|2020-12-08 12:01:40|5541.27|5503.27|5540.15|5502.15|5541.27|5503.27|5540.01|5502.01|10
1607428910000|2020-12-08 12:01:50|5540.21|5502.21|5537.22|5499.22|5540.21|5502.21|5537.22|5499.22|10
1607428920000|2020-12-08 12:02:00|5536.71|5498.71|5533.66|5495.66|5536.71|5498.71|5533.66|5495.66|10
1607428930000|2020-12-08 12:02:10|5533.78|5495.78|5530.13|5492.13|5533.78|5495.78|5530.13|5492.13|10
1607428940000|2020-12-08 12:02:20|5529.96|5491.96|5527.78|5489.78|5529.96|5491.96|5527.67|5489.67|10
1607428950000|2020-12-08 12:02:30|5527.64|5489.64|5525.6|5487.6|5527.64|5489.64|5525.6|5487.6|10
1607428960000|2020-12-08 12:02:40|5525.52|5487.52|5523.21|5485.21|5525.52|5487.52|5523.21|5485.21|10
1607428970000|2020-12-08 12:02:50|5523.4|5485.4|5522.75|5484.75|5523.45|5485.45|5522.75|5484.75|10
1607428980000|2020-12-08 12:03:00|5522.35|5484.35|5521.13|5483.13|5522.35|5484.35|5521.13|5483.13|10
1607428990000|2020-12-08 12:03:10|5520.79|5482.79|5519.47|5481.47|5520.79|5482.79|5519.45|5481.45|10
1607429000000|2020-12-08 12:03:20|5519.19|5481.19|5518.4|5480.4|5519.19|5481.19|5518.4|5480.4|10
1607429010000|2020-12-08 12:03:30|5518.34|5480.34|5515.76|5477.76|5518.34|5480.34|5515.7|5477.7|10
1607429020000|2020-12-08 12:03:40|5515.57|5477.57|5515.23|5477.23|5515.58|5477.58|5515.13|5477.13|9
1607429030000|2020-12-08 12:03:50|5514.92|5476.92|5515.9|5477.9|5516.18|5478.18|5514.66|5476.66|9
1607429040000|2020-12-08 12:04:00|5516.57|5478.57|5517.57|5479.57|5517.57|5479.57|5516.57|5478.57|9
1607429050000|2020-12-08 12:04:10|5517.53|5479.53|5519.66|5481.66|5519.66|5481.66|5517.53|5479.53|10
1607429060000|2020-12-08 12:04:20|5519.6|5481.6|5522.34|5484.34|5522.34|5484.34|5519.6|5481.6|10
1607429070000|2020-12-08 12:04:30|5522.53|5484.53|5523.01|5485.01|5523.23|5485.23|5522.53|5484.53|10
1607429080000|2020-12-08 12:04:40|5523.07|5485.07|5530.73|5492.73|5530.73|5492.73|5523.07|5485.07|10
1607429090000|2020-12-08 12:04:50|5531.51|5493.51|5534.49|5496.49|5534.49|5496.49|5531.51|5493.51|10
1607429100000|2020-12-08 12:05:00|5535.21|5497.21|5538|5500|5538|5500|5535.21|5497.21|9
1607429110000|2020-12-08 12:05:10|5537.74|5499.74|5542.1|5504.1|5542.1|5504.1|5537.65|5499.65|10
1607429120000|2020-12-08 12:05:20|5542.36|5504.36|5546.58|5508.58|5546.58|5508.58|5542.36|5504.36|10
1607429130000|2020-12-08 12:05:30|5547.11|5509.11|5549.37|5511.37|5549.37|5511.37|5547.11|5509.11|10
1607429140000|2020-12-08 12:05:40|5549.54|5511.54|5552.01|5514.01|5552.05|5514.05|5549.54|5511.54|10
1607429150000|2020-12-08 12:05:50|5552.26|5514.26|5554.56|5516.56|5554.56|5516.56|5552.26|5514.26|10
1607429160000|2020-12-08 12:06:00|5554.51|5516.51|5553.96|5515.96|5554.63|5516.63|5553.96|5515.96|9
1607429170000|2020-12-08 12:06:10|5553.69|5515.69|5552.66|5514.66|5553.69|5515.69|5552.2|5514.2|9
1607429180000|2020-12-08 12:06:20|5552.64|5514.64|5552.84|5514.84|5553.04|5515.04|5552.21|5514.21|10
1607429190000|2020-12-08 12:06:30|5552.79|5514.79|5551.81|5513.81|5552.79|5514.79|5551.81|5513.81|10
1607429200000|2020-12-08 12:06:40|5551.58|5513.58|5552.12|5514.12|5552.12|5514.12|5551.27|5513.27|10
1607429210000|2020-12-08 12:06:50|5552|5514|5552.23|5514.23|5552.38|5514.38|5552|5514|9
1607429220000|2020-12-08 12:07:00|5552.35|5514.35|5552.89|5514.89|5552.92|5514.92|5552.35|5514.35|10
1607429230000|2020-12-08 12:07:10|5553.05|5515.05|5553.84|5515.84|5553.84|5515.84|5553.05|5515.05|10
1607429240000|2020-12-08 12:07:20|5553.89|5515.89|5555.41|5517.41|5555.41|5517.41|5553.89|5515.89|10
1607429250000|2020-12-08 12:07:30|5555.18|5517.18|5555.75|5517.75|5555.82|5517.82|5555.18|5517.18|9
1607429260000|2020-12-08 12:07:40|5555.72|5517.72|5556.07|5518.07|5556.16|5518.16|5555.72|5517.72|10
1607429270000|2020-12-08 12:07:50|5556.06|5518.06|5555.79|5517.79|5556.13|5518.13|5555.63|5517.63|10
1607429280000|2020-12-08 12:08:00|5555.76|5517.76|5555.9|5517.9|5556.11|5518.11|5555.76|5517.76|9
1607429290000|2020-12-08 12:08:10|5555.92|5517.92|5556.17|5518.17|5556.17|5518.17|5555.86|5517.86|9
1607429300000|2020-12-08 12:08:20|5556.09|5518.09|5556.51|5518.51|5556.56|5518.56|5555.98|5517.98|9
1607429310000|2020-12-08 12:08:30|5556.23|5518.23|5556.66|5518.66|5556.66|5518.66|5556.23|5518.23|8
1607429320000|2020-12-08 12:08:40|5556.48|5518.48|5557.68|5519.68|5557.68|5519.68|5556.48|5518.48|10
1607429330000|2020-12-08 12:08:50|5557.82|5519.82|5558.21|5520.21|5558.48|5520.48|5557.64|5519.64|9
1607429340000|2020-12-08 12:09:00|5558.36|5520.36|5558.18|5520.18|5558.36|5520.36|5557.9|5519.9|10
1607429350000|2020-12-08 12:09:10|5558.04|5520.04|5558.31|5520.31|5558.4|5520.4|5558.04|5520.04|10
1607429360000|2020-12-08 12:09:20|5558.05|5520.05|5557.91|5519.91|5558.1|5520.1|5557.47|5519.47|10
1607429370000|2020-12-08 12:09:30|5557.93|5519.93|5559.08|5521.08|5559.08|5521.08|5557.93|5519.93|10
1607429380000|2020-12-08 12:09:40|5559.36|5521.36|5558.52|5520.52|5559.69|5521.69|5558.49|5520.49|10
1607429390000|2020-12-08 12:09:50|5558.56|5520.56|5558.27|5520.27|5558.56|5520.56|5558.21|5520.21|10
1607429400000|2020-12-08 12:10:00|5558.23|5520.23|5557.82|5519.82|5558.23|5520.23|5557.76|5519.76|10
1607429410000|2020-12-08 12:10:10|5557.61|5519.61|5558.28|5520.28|5558.28|5520.28|5557.61|5519.61|10
1607429420000|2020-12-08 12:10:20|5558.01|5520.01|5556.82|5518.82|5558.08|5520.08|5556.69|5518.69|10
1607429430000|2020-12-08 12:10:30|5557.14|5519.14|5556.61|5518.61|5557.14|5519.14|5556.56|5518.56|10
1607429440000|2020-12-08 12:10:40|5556.4|5518.4|5556.35|5518.35|5556.59|5518.59|5556.24|5518.24|10
1607429450000|2020-12-08 12:10:50|5556.24|5518.24|5555.72|5517.72|5556.24|5518.24|5555.54|5517.54|10
1607429460000|2020-12-08 12:11:00|5555.69|5517.69|5555.54|5517.54|5555.86|5517.86|5555.54|5517.54|10
1607429470000|2020-12-08 12:11:10|5555.26|5517.26|5555.55|5517.55|5555.58|5517.58|5555.23|5517.23|9
1607429480000|2020-12-08 12:11:20|5555.53|5517.53|5554.95|5516.95|5555.53|5517.53|5554.59|5516.59|10
1607429490000|2020-12-08 12:11:30|5554.83|5516.83|5554.95|5516.95|5554.97|5516.97|5554.63|5516.63|9
1607429500000|2020-12-08 12:11:40|5554.92|5516.92|5554.87|5516.87|5554.94|5516.94|5554.62|5516.62|10
1607429510000|2020-12-08 12:11:50|5554.9|5516.9|5554.8|5516.8|5554.91|5516.91|5554.65|5516.65|10
1607429520000|2020-12-08 12:12:00|5554.75|5516.75|5554.51|5516.51|5554.75|5516.75|5554.51|5516.51|10
1607429530000|2020-12-08 12:12:10|5554.64|5516.64|5554.88|5516.88|5554.88|5516.88|5554.59|5516.59|10
1607429540000|2020-12-08 12:12:20|5554.97|5516.97|5555.11|5517.11|5555.14|5517.14|5554.97|5516.97|8
1607429550000|2020-12-08 12:12:30|5555.25|5517.25|5555.79|5517.79|5555.8|5517.8|5555.25|5517.25|10
1607429560000|2020-12-08 12:12:40|5555.89|5517.89|5555.35|5517.35|5555.89|5517.89|5555.29|5517.29|9
1607429570000|2020-12-08 12:12:50|5555.31|5517.31|5554.83|5516.83|5555.49|5517.49|5554.83|5516.83|9
1607429580000|2020-12-08 12:13:00|5554.8|5516.8|5554.45|5516.45|5554.8|5516.8|5554.36|5516.36|9
1607429590000|2020-12-08 12:13:10|5554.42|5516.42|5553.53|5515.53|5554.42|5516.42|5553.53|5515.53|9
1607429600000|2020-12-08 12:13:20|5553.17|5515.17|5553.34|5515.34|5553.4|5515.4|5553.12|5515.12|10
1607429610000|2020-12-08 12:13:30|5553.27|5515.27|5553.24|5515.24|5553.29|5515.29|5553.07|5515.07|8
1607429620000|2020-12-08 12:13:40|5553.26|5515.26|5552.67|5514.67|5553.26|5515.26|5552.66|5514.66|10
1607429630000|2020-12-08 12:13:50|5552.57|5514.57|5552.67|5514.67|5552.81|5514.81|5552.57|5514.57|10
1607429640000|2020-12-08 12:14:00|5552.66|5514.66|5552.87|5514.87|5552.88|5514.88|5552.66|5514.66|9
1607429650000|2020-12-08 12:14:10|5552.92|5514.92|5553.17|5515.17|5553.38|5515.38|5552.9|5514.9|10
1607429660000|2020-12-08 12:14:20|5553.14|5515.14|5553.57|5515.57|5553.61|5515.61|5553.14|5515.14|9
1607429670000|2020-12-08 12:14:30|5553.45|5515.45|5552.61|5514.61|5553.45|5515.45|5552.59|5514.59|10
1607429680000|2020-12-08 12:14:40|5552.54|5514.54|5552.23|5514.23|5552.54|5514.54|5552.22|5514.22|10
1607429690000|2020-12-08 12:14:50|5552.28|5514.28|5552.61|5514.61|5552.62|5514.62|5552.14|5514.14|10
1607429700000|2020-12-08 12:15:00|5552.57|5514.57|5552.88|5514.88|5552.94|5514.94|5552.28|5514.28|10
1607429710000|2020-12-08 12:15:10|5552.89|5514.89|5553.03|5515.03|5553.03|5515.03|5552.15|5514.15|10
1607429720000|2020-12-08 12:15:20|5553.12|5515.12|5553.7|5515.7|5553.81|5515.81|5553.12|5515.12|10
1607429730000|2020-12-08 12:15:30|5553.82|5515.82|5553.58|5515.58|5553.85|5515.85|5553.58|5515.58|10
1607429740000|2020-12-08 12:15:40|5553.66|5515.66|5553.74|5515.74|5553.87|5515.87|5553.66|5515.66|8
1607429750000|2020-12-08 12:15:50|5553.69|5515.69|5553.7|5515.7|5553.75|5515.75|5553.65|5515.65|9
1607429760000|2020-12-08 12:16:00|5553.61|5515.61|5553.94|5515.94|5554|5516|5553.58|5515.58|10
1607429770000|2020-12-08 12:16:10|5553.83|5515.83|5553.78|5515.78|5553.96|5515.96|5553.78|5515.78|9
1607429780000|2020-12-08 12:16:20|5553.89|5515.89|5552.9|5514.9|5553.89|5515.89|5552.9|5514.9|10
1607429790000|2020-12-08 12:16:30|5552.49|5514.49|5551.56|5513.56|5552.49|5514.49|5551.56|5513.56|8
1607429800000|2020-12-08 12:16:40|5551.49|5513.49|5550.02|5512.02|5551.58|5513.58|5550.02|5512.02|10
1607429810000|2020-12-08 12:16:50|5549.93|5511.93|5547.68|5509.68|5550|5512|5547.68|5509.68|10
1607429820000|2020-12-08 12:17:00|5547.73|5509.73|5547.62|5509.62|5547.83|5509.83|5547.61|5509.61|9
1607429830000|2020-12-08 12:17:10|5547.51|5509.51|5546.97|5508.97|5547.58|5509.58|5546.97|5508.97|10
1607429840000|2020-12-08 12:17:20|5546.66|5508.66|5546.79|5508.79|5546.79|5508.79|5546.66|5508.66|9
1607429850000|2020-12-08 12:17:30|5546.74|5508.74|5546.19|5508.19|5546.74|5508.74|5546.15|5508.15|9
1607429860000|2020-12-08 12:17:40|5546.18|5508.18|5545.55|5507.55|5546.25|5508.25|5545.55|5507.55|10
1607429870000|2020-12-08 12:17:50|5545.39|5507.39|5544.51|5506.51|5545.45|5507.45|5544.51|5506.51|9
1607429880000|2020-12-08 12:18:00|5544.37|5506.37|5542.64|5504.64|5544.37|5506.37|5542.64|5504.64|10
1607429890000|2020-12-08 12:18:10|5542.51|5504.51|5541.38|5503.38|5542.51|5504.51|5541.38|5503.38|10
1607429900000|2020-12-08 12:18:20|5541.08|5503.08|5540.2|5502.2|5541.36|5503.36|5540.2|5502.2|10
1607429910000|2020-12-08 12:18:30|5540.18|5502.18|5540.18|5502.18|5540.18|5502.18|5540.02|5502.02|8
1607429920000|2020-12-08 12:18:40|5540.08|5502.08|5539.08|5501.08|5540.08|5502.08|5539.08|5501.08|10
1607429930000|2020-12-08 12:18:50|5539|5501|5538.85|5500.85|5539.16|5501.16|5538.82|5500.82|10
1607429940000|2020-12-08 12:19:00|5538.67|5500.67|5537.65|5499.65|5538.7|5500.7|5537.64|5499.64|9
1607429950000|2020-12-08 12:19:10|5537.61|5499.61|5538.57|5500.57|5538.57|5500.57|5537.35|5499.35|9
1607429960000|2020-12-08 12:19:20|5538.41|5500.41|5539.49|5501.49|5539.5|5501.5|5538.41|5500.41|10
1607429970000|2020-12-08 12:19:30|5539.58|5501.58|5539.33|5501.33|5540.21|5502.21|5539.33|5501.33|9
1607429980000|2020-12-08 12:19:40|5539.34|5501.34|5538.67|5500.67|5539.45|5501.45|5538.67|5500.67|10
1607429990000|2020-12-08 12:19:50|5538.55|5500.55|5537.64|5499.64|5538.55|5500.55|5537.64|5499.64|9
1607430000000|2020-12-08 12:20:00|5537.63|5499.63|5536.78|5498.78|5537.65|5499.65|5536.78|5498.78|10
1607430010000|2020-12-08 12:20:10|5536.37|5498.37|5536.29|5498.29|5536.57|5498.57|5536.29|5498.29|10
1607430020000|2020-12-08 12:20:20|5536.35|5498.35|5535.87|5497.87|5536.48|5498.48|5535.84|5497.84|9
1607430030000|2020-12-08 12:20:30|5535.74|5497.74|5534.99|5496.99|5535.77|5497.77|5534.95|5496.95|9
1607430040000|2020-12-08 12:20:40|5535.01|5497.01|5534.26|5496.26|5535.04|5497.04|5534.26|5496.26|10
1607430050000|2020-12-08 12:20:50|5534.27|5496.27|5533.93|5495.93|5534.35|5496.35|5533.87|5495.87|9
1607430060000|2020-12-08 12:21:00|5533.97|5495.97|5534.16|5496.16|5534.16|5496.16|5533.57|5495.57|10
1607430070000|2020-12-08 12:21:10|5534.44|5496.44|5536.9|5498.9|5536.9|5498.9|5534.44|5496.44|10
1607430080000|2020-12-08 12:21:20|5537.11|5499.11|5538.9|5500.9|5538.94|5500.94|5537.11|5499.11|10
1607430090000|2020-12-08 12:21:30|5538.75|5500.75|5538.38|5500.38|5538.85|5500.85|5538.25|5500.25|9
1607430100000|2020-12-08 12:21:40|5538.36|5500.36|5538.83|5500.83|5538.97|5500.97|5538.29|5500.29|9
1607430110000|2020-12-08 12:21:50|5538.81|5500.81|5537.04|5499.04|5538.81|5500.81|5537.04|5499.04|10
1607430120000|2020-12-08 12:22:00|5536.9|5498.9|5536.56|5498.56|5536.9|5498.9|5536.55|5498.55|9
1607430130000|2020-12-08 12:22:10|5536.55|5498.55|5535.48|5497.48|5536.55|5498.55|5535.48|5497.48|10
1607430140000|2020-12-08 12:22:20|5535.62|5497.62|5534.45|5496.45|5535.62|5497.62|5534.44|5496.44|9
1607430150000|2020-12-08 12:22:30|5534.81|5496.81|5533.82|5495.82|5534.81|5496.81|5533.82|5495.82|10
1607430160000|2020-12-08 12:22:40|5533.81|5495.81|5533.06|5495.06|5533.81|5495.81|5532.95|5494.95|10
1607430170000|2020-12-08 12:22:50|5532.71|5494.71|5532.26|5494.26|5532.75|5494.75|5532|5494|10
1607430180000|2020-12-08 12:23:00|5532.18|5494.18|5532.26|5494.26|5532.42|5494.42|5532.18|5494.18|10
1607430190000|2020-12-08 12:23:10|5532.3|5494.3|5531.66|5493.66|5532.31|5494.31|5531.66|5493.66|10
1607430200000|2020-12-08 12:23:20|5531.18|5493.18|5531.26|5493.26|5531.26|5493.26|5530.64|5492.64|10
1607430210000|2020-12-08 12:23:30|5531.22|5493.22|5531.97|5493.97|5531.97|5493.97|5530.94|5492.94|9
1607430220000|2020-12-08 12:23:40|5531.95|5493.95|5530.87|5492.87|5532.14|5494.14|5530.87|5492.87|10
1607430230000|2020-12-08 12:23:50|5530.83|5492.83|5529.97|5491.97|5530.83|5492.83|5529.88|5491.88|9
1607430240000|2020-12-08 12:24:00|5529.69|5491.69|5529.02|5491.02|5529.69|5491.69|5528.98|5490.98|10
1607430250000|2020-12-08 12:24:10|5528.98|5490.98|5528.56|5490.56|5529.16|5491.16|5528.56|5490.56|9
1607430260000|2020-12-08 12:24:20|5528.63|5490.63|5527.91|5489.91|5528.71|5490.71|5527.91|5489.91|10
1607430270000|2020-12-08 12:24:30|5527.68|5489.68|5527.3|5489.3|5527.68|5489.68|5527.3|5489.3|10
1607430280000|2020-12-08 12:24:40|5527.28|5489.28|5526.54|5488.54|5527.43|5489.43|5526.54|5488.54|10
1607430290000|2020-12-08 12:24:50|5526|5488|5526.46|5488.46|5526.46|5488.46|5525.75|5487.75|10
1607430300000|2020-12-08 12:25:00|5526.69|5488.69|5527.9|5489.9|5527.96|5489.96|5526.69|5488.69|10
1607430310000|2020-12-08 12:25:10|5527.97|5489.97|5528.24|5490.24|5528.27|5490.27|5527.97|5489.97|10
1607430320000|2020-12-08 12:25:20|5528.03|5490.03|5527.6|5489.6|5528.18|5490.18|5527.56|5489.56|10
1607430330000|2020-12-08 12:25:30|5527.62|5489.62|5527.83|5489.83|5527.83|5489.83|5527.3|5489.3|9
1607430340000|2020-12-08 12:25:40|5527.92|5489.92|5527.77|5489.77|5528.33|5490.33|5527.77|5489.77|9
1607430350000|2020-12-08 12:25:50|5527.76|5489.76|5528.16|5490.16|5528.16|5490.16|5527.76|5489.76|10
1607430360000|2020-12-08 12:26:00|5528.18|5490.18|5528.4|5490.4|5528.42|5490.42|5528.08|5490.08|10
1607430370000|2020-12-08 12:26:10|5528.43|5490.43|5529.96|5491.96|5529.96|5491.96|5528.43|5490.43|10
1607430380000|2020-12-08 12:26:20|5530.33|5492.33|5530.28|5492.28|5530.47|5492.47|5530.11|5492.11|10
1607430390000|2020-12-08 12:26:30|5530.46|5492.46|5530.01|5492.01|5530.6|5492.6|5530.01|5492.01|10
1607430400000|2020-12-08 12:26:40|5529.87|5491.87|5530.45|5492.45|5530.47|5492.47|5529.85|5491.85|10
1607430410000|2020-12-08 12:26:50|5530.44|5492.44|5531.55|5493.55|5531.55|5493.55|5530.44|5492.44|10
1607430420000|2020-12-08 12:27:00|5531.61|5493.61|5532.12|5494.12|5532.17|5494.17|5531.61|5493.61|9
1607430430000|2020-12-08 12:27:10|5532|5494|5531.68|5493.68|5532|5494|5531.68|5493.68|9
1607430440000|2020-12-08 12:27:20|5531.63|5493.63|5531.09|5493.09|5531.63|5493.63|5530.87|5492.87|9
1607430450000|2020-12-08 12:27:30|5531.14|5493.14|5530.04|5492.04|5531.14|5493.14|5530.04|5492.04|9
1607430460000|2020-12-08 12:27:40|5530.01|5492.01|5529.66|5491.66|5530.06|5492.06|5529.66|5491.66|10
1607430470000|2020-12-08 12:27:50|5529.51|5491.51|5529.25|5491.25|5529.51|5491.51|5529.25|5491.25|10
1607430480000|2020-12-08 12:28:00|5529.12|5491.12|5529.07|5491.07|5529.6|5491.6|5529.07|5491.07|9
1607430490000|2020-12-08 12:28:10|5528.98|5490.98|5527.1|5489.1|5528.98|5490.98|5527.1|5489.1|10
1607430500000|2020-12-08 12:28:20|5526.79|5488.79|5524.27|5486.27|5526.79|5488.79|5524.05|5486.05|10
1607430510000|2020-12-08 12:28:30|5524.14|5486.14|5520.37|5482.37|5524.14|5486.14|5520.37|5482.37|10
1607430520000|2020-12-08 12:28:40|5520.42|5482.42|5518.95|5480.95|5520.42|5482.42|5518.95|5480.95|10
1607430530000|2020-12-08 12:28:50|5519.11|5481.11|5519.68|5481.68|5519.87|5481.87|5518.96|5480.96|10
1607430540000|2020-12-08 12:29:00|5519.78|5481.78|5521.07|5483.07|5521.2|5483.2|5519.78|5481.78|10
1607430550000|2020-12-08 12:29:10|5521.27|5483.27|5523.32|5485.32|5523.42|5485.42|5521.27|5483.27|10
1607430560000|2020-12-08 12:29:20|5523.43|5485.43|5524.3|5486.3|5524.42|5486.42|5523.43|5485.43|10
1607430570000|2020-12-08 12:29:30|5524.15|5486.15|5524.69|5486.69|5524.79|5486.79|5524.07|5486.07|9
1607430580000|2020-12-08 12:29:40|5524.51|5486.51|5524.04|5486.04|5524.91|5486.91|5524.04|5486.04|10
1607430590000|2020-12-08 12:29:50|5523.86|5485.86|5524.06|5486.06|5524.06|5486.06|5523.43|5485.43|10
1607430600000|2020-12-08 12:30:00|5523.96|5485.96|5524.63|5486.63|5524.63|5486.63|5523.96|5485.96|10
1607430610000|2020-12-08 12:30:10|5524.45|5486.45|5524.46|5486.46|5524.71|5486.71|5524.42|5486.42|8
1607430620000|2020-12-08 12:30:20|5524.23|5486.23|5523.24|5485.24|5524.23|5486.23|5523.24|5485.24|9
1607430630000|2020-12-08 12:30:30|5523.15|5485.15|5521.49|5483.49|5523.15|5485.15|5521.44|5483.44|10
1607430640000|2020-12-08 12:30:40|5521.67|5483.67|5520.94|5482.94|5521.67|5483.67|5520.92|5482.92|10
1607430650000|2020-12-08 12:30:50|5520.95|5482.95|5519.93|5481.93|5520.95|5482.95|5519.91|5481.91|10
1607430660000|2020-12-08 12:31:00|5519.94|5481.94|5521.43|5483.43|5521.43|5483.43|5519.94|5481.94|10
1607430670000|2020-12-08 12:31:10|5521.46|5483.46|5523.34|5485.34|5523.34|5485.34|5521.46|5483.46|10
1607430680000|2020-12-08 12:31:20|5523.49|5485.49|5523.21|5485.21|5523.57|5485.57|5523.21|5485.21|8
1607430690000|2020-12-08 12:31:30|5523.18|5485.18|5522.76|5484.76|5523.37|5485.37|5522.76|5484.76|10
1607430700000|2020-12-08 12:31:40|5522.83|5484.83|5522.56|5484.56|5522.84|5484.84|5522.39|5484.39|10
1607430710000|2020-12-08 12:31:50|5522.72|5484.72|5523.16|5485.16|5523.47|5485.47|5522.72|5484.72|10
1607430720000|2020-12-08 12:32:00|5523.09|5485.09|5523.49|5485.49|5523.49|5485.49|5523.09|5485.09|9
1607430730000|2020-12-08 12:32:10|5523.1|5485.1|5523.79|5485.79|5523.87|5485.87|5523.1|5485.1|10
1607430740000|2020-12-08 12:32:20|5523.56|5485.56|5523.86|5485.86|5523.86|5485.86|5523.24|5485.24|10
1607430750000|2020-12-08 12:32:30|5524.04|5486.04|5523.5|5485.5|5524.3|5486.3|5523.5|5485.5|10
1607430760000|2020-12-08 12:32:40|5523.28|5485.28|5521.68|5483.68|5523.28|5485.28|5521.68|5483.68|10
1607430770000|2020-12-08 12:32:50|5521.66|5483.66|5520.79|5482.79|5521.66|5483.66|5520.79|5482.79|10
1607430780000|2020-12-08 12:33:00|5520.55|5482.55|5518.59|5480.59|5520.55|5482.55|5518.48|5480.48|10
1607430790000|2020-12-08 12:33:10|5518.41|5480.41|5517.94|5479.94|5518.41|5480.41|5517.78|5479.78|9
1607430800000|2020-12-08 12:33:20|5517.92|5479.92|5517.64|5479.64|5517.97|5479.97|5517.29|5479.29|10
1607430810000|2020-12-08 12:33:30|5517.58|5479.58|5518.55|5480.55|5518.76|5480.76|5517.58|5479.58|10
1607430820000|2020-12-08 12:33:40|5518.82|5480.82|5520.24|5482.24|5520.24|5482.24|5518.82|5480.82|9
1607430830000|2020-12-08 12:33:50|5520.21|5482.21|5520.44|5482.44|5520.69|5482.69|5520.21|5482.21|10
1607430840000|2020-12-08 12:34:00|5520.66|5482.66|5519.77|5481.77|5520.71|5482.71|5519.77|5481.77|10
1607430850000|2020-12-08 12:34:10|5519.72|5481.72|5519.59|5481.59|5519.72|5481.72|5519.45|5481.45|10
1607430860000|2020-12-08 12:34:20|5519.74|5481.74|5520.77|5482.77|5520.77|5482.77|5519.74|5481.74|10
1607430870000|2020-12-08 12:34:30|5521|5483|5521.11|5483.11|5521.11|5483.11|5520.83|5482.83|9
1607430880000|2020-12-08 12:34:40|5521.13|5483.13|5520.1|5482.1|5521.13|5483.13|5520.1|5482.1|9
1607430890000|2020-12-08 12:34:50|5519.89|5481.89|5518.3|5480.3|5519.89|5481.89|5518.3|5480.3|9
1607430900000|2020-12-08 12:35:00|5517.93|5479.93|5517.7|5479.7|5518.14|5480.14|5517.7|5479.7|8
1607430910000|2020-12-08 12:35:10|5517.72|5479.72|5517.06|5479.06|5517.75|5479.75|5517.06|5479.06|10
1607430920000|2020-12-08 12:35:20|5517.07|5479.07|5516.39|5478.39|5517.07|5479.07|5516.16|5478.16|9
1607430930000|2020-12-08 12:35:30|5516.38|5478.38|5515.33|5477.33|5516.38|5478.38|5515.23|5477.23|10
1607430940000|2020-12-08 12:35:40|5515.57|5477.57|5511.72|5473.72|5515.57|5477.57|5511.72|5473.72|10
1607430950000|2020-12-08 12:35:50|5511.02|5473.02|5505.79|5467.79|5511.02|5473.02|5505.61|5467.61|10
1607430960000|2020-12-08 12:36:00|5506.32|5468.32|5509.6|5471.6|5509.6|5471.6|5506|5468|9
1607430970000|2020-12-08 12:36:10|5509.51|5471.51|5508.72|5470.72|5509.75|5471.75|5508.72|5470.72|10
1607430980000|2020-12-08 12:36:20|5508.69|5470.69|5509.03|5471.03|5509.03|5471.03|5508.39|5470.39|10
1607430990000|2020-12-08 12:36:30|5509.15|5471.15|5506.91|5468.91|5509.28|5471.28|5506.91|5468.91|10
1607431000000|2020-12-08 12:36:40|5506.25|5468.25|5502.78|5464.78|5506.25|5468.25|5502.78|5464.78|10
1607431010000|2020-12-08 12:36:50|5502.11|5464.11|5502.3|5464.3|5502.44|5464.44|5501.96|5463.96|10
1607431020000|2020-12-08 12:37:00|5502.23|5464.23|5500.06|5462.06|5502.27|5464.27|5500.06|5462.06|10
1607431030000|2020-12-08 12:37:10|5500|5462|5498.23|5460.23|5500|5462|5497.67|5459.67|10
1607431040000|2020-12-08 12:37:20|5498.19|5460.19|5498.07|5460.07|5499.64|5461.64|5498.07|5460.07|10
1607431050000|2020-12-08 12:37:30|5498.11|5460.11|5500.28|5462.28|5500.28|5462.28|5498.11|5460.11|10
1607431060000|2020-12-08 12:37:40|5500.48|5462.48|5501.61|5463.61|5501.91|5463.91|5500.46|5462.46|10
1607431070000|2020-12-08 12:37:50|5501.55|5463.55|5501.62|5463.62|5501.69|5463.69|5501.31|5463.31|9
1607431080000|2020-12-08 12:38:00|5501.68|5463.68|5501.35|5463.35|5501.68|5463.68|5501.1|5463.1|10
1607431090000|2020-12-08 12:38:10|5501.41|5463.41|5501.79|5463.79|5501.89|5463.89|5501.39|5463.39|10
1607431100000|2020-12-08 12:38:20|5501.96|5463.96|5500.92|5462.92|5502.25|5464.25|5500.92|5462.92|10
1607431110000|2020-12-08 12:38:30|5500.85|5462.85|5500.85|5462.85|5501.12|5463.12|5500.67|5462.67|10
1607431120000|2020-12-08 12:38:40|5501.04|5463.04|5501.2|5463.2|5501.25|5463.25|5500.83|5462.83|9
1607431130000|2020-12-08 12:38:50|5501.13|5463.13|5501.73|5463.73|5501.83|5463.83|5501.05|5463.05|10
1607431140000|2020-12-08 12:39:00|5501.82|5463.82|5501.64|5463.64|5501.82|5463.82|5501.51|5463.51|10
1607431150000|2020-12-08 12:39:10|5501.4|5463.4|5499.97|5461.97|5501.4|5463.4|5499.97|5461.97|10
1607431160000|2020-12-08 12:39:20|5499.79|5461.79|5499.51|5461.51|5499.79|5461.79|5499.34|5461.34|10
1607431170000|2020-12-08 12:39:30|5499.85|5461.85|5499.37|5461.37|5499.86|5461.86|5499.37|5461.37|9
1607431180000|2020-12-08 12:39:40|5499.2|5461.2|5499.07|5461.07|5499.4|5461.4|5499.07|5461.07|10
1607431190000|2020-12-08 12:39:50|5498.93|5460.93|5498.34|5460.34|5498.93|5460.93|5498.34|5460.34|10
1607431200000|2020-12-08 12:40:00|5498.32|5460.32|5498.22|5460.22|5498.45|5460.45|5498.03|5460.03|10
1607431210000|2020-12-08 12:40:10|5498.19|5460.19|5497.39|5459.39|5498.19|5460.19|5497.09|5459.09|10
1607431220000|2020-12-08 12:40:20|5497.33|5459.33|5495.47|5457.47|5497.33|5459.33|5495.47|5457.47|10
1607431230000|2020-12-08 12:40:30|5495.1|5457.1|5493.68|5455.68|5495.48|5457.48|5493.68|5455.68|10
1607431240000|2020-12-08 12:40:40|5493.65|5455.65|5493.27|5455.27|5493.83|5455.83|5493.27|5455.27|10
1607431250000|2020-12-08 12:40:50|5493.26|5455.26|5492.19|5454.19|5493.69|5455.69|5492.19|5454.19|10
1607431260000|2020-12-08 12:41:00|5492.25|5454.25|5490.7|5452.7|5492.25|5454.25|5490.7|5452.7|10
1607431270000|2020-12-08 12:41:10|5490.71|5452.71|5489.07|5451.07|5490.71|5452.71|5489.07|5451.07|8
1607431280000|2020-12-08 12:41:20|5488.75|5450.75|5486.98|5448.98|5488.75|5450.75|5486.95|5448.95|10
1607431290000|2020-12-08 12:41:30|5486.42|5448.42|5484.87|5446.87|5486.46|5448.46|5484.69|5446.69|9
1607431300000|2020-12-08 12:41:40|5484.15|5446.15|5484.22|5446.22|5484.22|5446.22|5483.72|5445.72|10
1607431310000|2020-12-08 12:41:50|5483.87|5445.87|5481.8|5443.8|5484.12|5446.12|5481.8|5443.8|10
1607431320000|2020-12-08 12:42:00|5481.59|5443.59|5480.26|5442.26|5481.59|5443.59|5480.26|5442.26|10
1607431330000|2020-12-08 12:42:10|5480.57|5442.57|5479.31|5441.31|5480.7|5442.7|5479.31|5441.31|10
1607431340000|2020-12-08 12:42:20|5478.9|5440.9|5477.11|5439.11|5478.9|5440.9|5477.11|5439.11|10
1607431350000|2020-12-08 12:42:30|5476.97|5438.97|5477.52|5439.52|5477.52|5439.52|5476.82|5438.82|10
1607431360000|2020-12-08 12:42:40|5477.78|5439.78|5477.37|5439.37|5477.78|5439.78|5476.6|5438.6|10
1607431370000|2020-12-08 12:42:50|5477.6|5439.6|5480.05|5442.05|5480.35|5442.35|5477.6|5439.6|10
1607431380000|2020-12-08 12:43:00|5480.13|5442.13|5482.21|5444.21|5482.21|5444.21|5480.13|5442.13|10
1607431390000|2020-12-08 12:43:10|5482.5|5444.5|5482.09|5444.09|5483.06|5445.06|5482.09|5444.09|10
1607431400000|2020-12-08 12:43:20|5482.33|5444.33|5481.09|5443.09|5482.55|5444.55|5481.09|5443.09|10
1607431410000|2020-12-08 12:43:30|5481.16|5443.16|5479.83|5441.83|5481.35|5443.35|5479.83|5441.83|10
1607431420000|2020-12-08 12:43:40|5479.51|5441.51|5478.9|5440.9|5479.52|5441.52|5478.81|5440.81|10
1607431430000|2020-12-08 12:43:50|5478.92|5440.92|5478.81|5440.81|5478.92|5440.92|5478.39|5440.39|10
1607431440000|2020-12-08 12:44:00|5478.89|5440.89|5480.84|5442.84|5480.84|5442.84|5478.89|5440.89|10
1607431450000|2020-12-08 12:44:10|5481.53|5443.53|5480.68|5442.68|5482.42|5444.42|5480.68|5442.68|10
1607431460000|2020-12-08 12:44:20|5480.74|5442.74|5480.09|5442.09|5480.74|5442.74|5479.78|5441.78|10
1607431470000|2020-12-08 12:44:30|5479.96|5441.96|5481.5|5443.5|5481.5|5443.5|5479.92|5441.92|10
1607431480000|2020-12-08 12:44:40|5482.15|5444.15|5484.42|5446.42|5484.87|5446.87|5482.15|5444.15|10
1607431490000|2020-12-08 12:44:50|5484.56|5446.56|5485.74|5447.74|5485.74|5447.74|5484.5|5446.5|10
1607431500000|2020-12-08 12:45:00|5486.27|5448.27|5485.01|5447.01|5486.46|5448.46|5485.01|5447.01|9
1607431510000|2020-12-08 12:45:10|5484.89|5446.89|5484.38|5446.38|5484.89|5446.89|5484.14|5446.14|10
1607431520000|2020-12-08 12:45:20|5484.04|5446.04|5483.92|5445.92|5484.2|5446.2|5483.71|5445.71|9
1607431530000|2020-12-08 12:45:30|5483.82|5445.82|5483.95|5445.95|5484.24|5446.24|5483.8|5445.8|10
1607431540000|2020-12-08 12:45:40|5484.06|5446.06|5483.8|5445.8|5484.23|5446.23|5483.8|5445.8|10
1607431550000|2020-12-08 12:45:50|5483.89|5445.89|5483.55|5445.55|5483.89|5445.89|5483.28|5445.28|9
1607431560000|2020-12-08 12:46:00|5483.52|5445.52|5484.12|5446.12|5484.38|5446.38|5483.52|5445.52|10
1607431570000|2020-12-08 12:46:10|5483.9|5445.9|5484.01|5446.01|5484.13|5446.13|5483.81|5445.81|10
1607431580000|2020-12-08 12:46:20|5484.1|5446.1|5483.18|5445.18|5484.17|5446.17|5483.18|5445.18|10
1607431590000|2020-12-08 12:46:30|5483.29|5445.29|5482.32|5444.32|5483.29|5445.29|5482.32|5444.32|10
1607431600000|2020-12-08 12:46:40|5482.27|5444.27|5480.99|5442.99|5482.27|5444.27|5480.99|5442.99|10
1607431610000|2020-12-08 12:46:50|5481.01|5443.01|5479.78|5441.78|5481.01|5443.01|5479.78|5441.78|10
1607431620000|2020-12-08 12:47:00|5479.72|5441.72|5478.81|5440.81|5479.72|5441.72|5478.79|5440.79|9
1607431630000|2020-12-08 12:47:10|5478.77|5440.77|5478.95|5440.95|5479.01|5441.01|5478.63|5440.63|10
1607431640000|2020-12-08 12:47:20|5479.06|5441.06|5478.37|5440.37|5479.06|5441.06|5478.37|5440.37|9
1607431650000|2020-12-08 12:47:30|5478.27|5440.27|5479.39|5441.39|5479.39|5441.39|5478.27|5440.27|10
1607431660000|2020-12-08 12:47:40|5479.58|5441.58|5481.49|5443.49|5481.49|5443.49|5479.56|5441.56|10
1607431670000|2020-12-08 12:47:50|5482.71|5444.71|5484.94|5446.94|5485.02|5447.02|5482.71|5444.71|10
1607431680000|2020-12-08 12:48:00|5484.85|5446.85|5485.55|5447.55|5485.55|5447.55|5484.81|5446.81|9
1607431690000|2020-12-08 12:48:10|5485.7|5447.7|5486.25|5448.25|5486.32|5448.32|5485.69|5447.69|10
1607431700000|2020-12-08 12:48:20|5486.41|5448.41|5487.08|5449.08|5487.08|5449.08|5486.41|5448.41|10
1607431710000|2020-12-08 12:48:30|5487.29|5449.29|5489.94|5451.94|5489.97|5451.97|5487.29|5449.29|10
1607431720000|2020-12-08 12:48:40|5490.9|5452.9|5493.91|5455.91|5493.91|5455.91|5490.9|5452.9|10
1607431730000|2020-12-08 12:48:50|5494.11|5456.11|5497.4|5459.4|5497.4|5459.4|5494.11|5456.11|10
1607431740000|2020-12-08 12:49:00|5497.66|5459.66|5498.64|5460.64|5498.64|5460.64|5497.59|5459.59|10
1607431750000|2020-12-08 12:49:10|5499.36|5461.36|5501.6|5463.6|5501.74|5463.74|5499.36|5461.36|10
1607431760000|2020-12-08 12:49:20|5501.91|5463.91|5502.94|5464.94|5502.94|5464.94|5501.56|5463.56|10
1607431770000|2020-12-08 12:49:30|5503.2|5465.2|5505.11|5467.11|5505.11|5467.11|5503.2|5465.2|10
1607431780000|2020-12-08 12:49:40|5505.52|5467.52|5506.02|5468.02|5506.07|5468.07|5505.44|5467.44|10
1607431790000|2020-12-08 12:49:50|5506.44|5468.44|5507.18|5469.18|5507.61|5469.61|5506.44|5468.44|9
1607431800000|2020-12-08 12:50:00|5507.16|5469.16|5506.98|5468.98|5507.35|5469.35|5506.98|5468.98|10
1607431810000|2020-12-08 12:50:10|5506.9|5468.9|5507.29|5469.29|5507.29|5469.29|5506.75|5468.75|9
1607431820000|2020-12-08 12:50:20|5507.32|5469.32|5507.47|5469.47|5507.49|5469.49|5507.21|5469.21|10
1607431830000|2020-12-08 12:50:30|5507.49|5469.49|5508.99|5470.99|5508.99|5470.99|5507.45|5469.45|9
1607431840000|2020-12-08 12:50:40|5510.2|5472.2|5513.48|5475.48|5513.48|5475.48|5510.2|5472.2|10
1607431850000|2020-12-08 12:50:50|5513.28|5475.28|5513.59|5475.59|5513.85|5475.85|5513.28|5475.28|10
1607431860000|2020-12-08 12:51:00|5513.6|5475.6|5512.82|5474.82|5513.6|5475.6|5512.82|5474.82|9
1607431870000|2020-12-08 12:51:10|5512.59|5474.59|5512.57|5474.57|5512.69|5474.69|5512.05|5474.05|10
1607431880000|2020-12-08 12:51:20|5512.52|5474.52|5512.43|5474.43|5512.95|5474.95|5512.43|5474.43|10
1607431890000|2020-12-08 12:51:30|5512.69|5474.69|5512.7|5474.7|5512.96|5474.96|5512.69|5474.69|10
1607431900000|2020-12-08 12:51:40|5512.83|5474.83|5513.27|5475.27|5513.55|5475.55|5512.83|5474.83|8
1607431910000|2020-12-08 12:51:50|5513.55|5475.55|5514.18|5476.18|5514.47|5476.47|5513.52|5475.52|10
1607431920000|2020-12-08 12:52:00|5514.28|5476.28|5514.98|5476.98|5515.02|5477.02|5514.22|5476.22|10
1607431930000|2020-12-08 12:52:10|5515.28|5477.28|5515.63|5477.63|5515.94|5477.94|5515.28|5477.28|9
1607431940000|2020-12-08 12:52:20|5515.15|5477.15|5515.64|5477.64|5515.68|5477.68|5515.15|5477.15|10
1607431950000|2020-12-08 12:52:30|5515.76|5477.76|5516.1|5478.1|5516.1|5478.1|5515.76|5477.76|10
1607431960000|2020-12-08 12:52:40|5516.03|5478.03|5516.23|5478.23|5516.29|5478.29|5515.96|5477.96|10
1607431970000|2020-12-08 12:52:50|5516.37|5478.37|5516.53|5478.53|5516.53|5478.53|5516.25|5478.25|10
1607431980000|2020-12-08 12:53:00|5516.7|5478.7|5516.21|5478.21|5516.7|5478.7|5516.21|5478.21|10
1607431990000|2020-12-08 12:53:10|5516.13|5478.13|5514.7|5476.7|5516.13|5478.13|5514.7|5476.7|9
1607432000000|2020-12-08 12:53:20|5514.61|5476.61|5512.29|5474.29|5514.61|5476.61|5512.29|5474.29|9
1607432010000|2020-12-08 12:53:30|5512.12|5474.12|5511.04|5473.04|5512.12|5474.12|5511.04|5473.04|10
1607432020000|2020-12-08 12:53:40|5510.87|5472.87|5510.42|5472.42|5511.17|5473.17|5510.42|5472.42|9
1607432030000|2020-12-08 12:53:50|5510.31|5472.31|5510.52|5472.52|5510.57|5472.57|5510.31|5472.31|10
1607432040000|2020-12-08 12:54:00|5510.46|5472.46|5510.14|5472.14|5510.52|5472.52|5509.86|5471.86|10
1607432050000|2020-12-08 12:54:10|5509.96|5471.96|5509.99|5471.99|5510.01|5472.01|5509.8|5471.8|8
1607432060000|2020-12-08 12:54:20|5510.01|5472.01|5510.54|5472.54|5510.54|5472.54|5510.01|5472.01|10
1607432070000|2020-12-08 12:54:30|5510.68|5472.68|5511.34|5473.34|5511.34|5473.34|5510.68|5472.68|10
1607432080000|2020-12-08 12:54:40|5511.28|5473.28|5511.2|5473.2|5511.28|5473.28|5511.02|5473.02|9
1607432090000|2020-12-08 12:54:50|5511.31|5473.31|5511.37|5473.37|5511.45|5473.45|5511.23|5473.23|10
1607432100000|2020-12-08 12:55:00|5511.45|5473.45|5511.44|5473.44|5511.69|5473.69|5511.44|5473.44|10
1607432110000|2020-12-08 12:55:10|5511.56|5473.56|5511.21|5473.21|5511.63|5473.63|5511.16|5473.16|9
1607432120000|2020-12-08 12:55:20|5511.16|5473.16|5511.01|5473.01|5511.16|5473.16|5510.91|5472.91|9
1607432130000|2020-12-08 12:55:30|5510.78|5472.78|5510.04|5472.04|5510.8|5472.8|5510.04|5472.04|10
1607432140000|2020-12-08 12:55:40|5510.12|5472.12|5510.09|5472.09|5510.24|5472.24|5509.88|5471.88|10
1607432150000|2020-12-08 12:55:50|5510.1|5472.1|5510.42|5472.42|5510.52|5472.52|5509.96|5471.96|10
1607432160000|2020-12-08 12:56:00|5510.54|5472.54|5510.66|5472.66|5510.67|5472.67|5510.51|5472.51|9
1607432170000|2020-12-08 12:56:10|5510.59|5472.59|5510.62|5472.62|5510.83|5472.83|5510.58|5472.58|8
1607432180000|2020-12-08 12:56:20|5510.66|5472.66|5510.82|5472.82|5510.82|5472.82|5510.55|5472.55|10
1607432190000|2020-12-08 12:56:30|5510.84|5472.84|5511.69|5473.69|5511.72|5473.72|5510.84|5472.84|10
1607432200000|2020-12-08 12:56:40|5511.7|5473.7|5512.49|5474.49|5512.49|5474.49|5511.64|5473.64|10
1607432210000|2020-12-08 12:56:50|5512.56|5474.56|5513.16|5475.16|5513.16|5475.16|5512.56|5474.56|10
1607432220000|2020-12-08 12:57:00|5513.34|5475.34|5513.32|5475.32|5513.51|5475.51|5513.27|5475.27|7
1607432230000|2020-12-08 12:57:10|5513.19|5475.19|5513.62|5475.62|5513.86|5475.86|5513.19|5475.19|10
1607432240000|2020-12-08 12:57:20|5513.57|5475.57|5514.04|5476.04|5514.04|5476.04|5513.44|5475.44|8
1607432250000|2020-12-08 12:57:30|5514.34|5476.34|5515.19|5477.19|5515.19|5477.19|5514.31|5476.31|9
1607432260000|2020-12-08 12:57:40|5515.39|5477.39|5515.59|5477.59|5515.74|5477.74|5515.38|5477.38|9
1607432270000|2020-12-08 12:57:50|5515.69|5477.69|5516.22|5478.22|5516.22|5478.22|5515.69|5477.69|10
1607432280000|2020-12-08 12:58:00|5516.19|5478.19|5515.71|5477.71|5516.66|5478.66|5515.66|5477.66|10
1607432290000|2020-12-08 12:58:10|5515.69|5477.69|5515.96|5477.96|5516.01|5478.01|5515.5|5477.5|10
1607432300000|2020-12-08 12:58:20|5516.28|5478.28|5516.48|5478.48|5516.51|5478.51|5516.28|5478.28|10
1607432310000|2020-12-08 12:58:30|5516.38|5478.38|5516.59|5478.59|5516.82|5478.82|5516.29|5478.29|9
1607432320000|2020-12-08 12:58:40|5516.36|5478.36|5516.57|5478.57|5516.67|5478.67|5516.36|5478.36|10
1607432330000|2020-12-08 12:58:50|5516.65|5478.65|5516.54|5478.54|5516.8|5478.8|5516.54|5478.54|8
1607432340000|2020-12-08 12:59:00|5516.34|5478.34|5515.91|5477.91|5516.34|5478.34|5515.79|5477.79|10
1607432350000|2020-12-08 12:59:10|5516.07|5478.07|5517.16|5479.16|5517.16|5479.16|5516.07|5478.07|10
1607432360000|2020-12-08 12:59:20|5517.15|5479.15|5517.71|5479.71|5517.86|5479.86|5516.99|5478.99|9
1607432370000|2020-12-08 12:59:30|5517.59|5479.59|5517.71|5479.71|5518.06|5480.06|5517.5|5479.5|10
1607432380000|2020-12-08 12:59:40|5517.8|5479.8|5517.36|5479.36|5518.09|5480.09|5517.31|5479.31|10
1607432390000|2020-12-08 12:59:50|5517.45|5479.45|5516.82|5478.82|5517.45|5479.45|5516.81|5478.81|10
1607432400000|2020-12-08 13:00:00|5516.81|5478.81|5516.9|5478.9|5517.02|5479.02|5516.7|5478.7|10
1607432410000|2020-12-08 13:00:10|5516.86|5478.86|5516.74|5478.74|5517.17|5479.17|5516.71|5478.71|9
1607432420000|2020-12-08 13:00:20|5516.78|5478.78|5516.95|5478.95|5517.08|5479.08|5516.78|5478.78|10
1607432430000|2020-12-08 13:00:30|5516.83|5478.83|5519.95|5481.95|5519.95|5481.95|5516.83|5478.83|10
1607432440000|2020-12-08 13:00:40|5520.02|5482.02|5522.21|5484.21|5522.21|5484.21|5520.02|5482.02|10
1607432450000|2020-12-08 13:00:50|5522.25|5484.25|5525.65|5487.65|5525.65|5487.65|5522.25|5484.25|10
1607432460000|2020-12-08 13:01:00|5525.82|5487.82|5527.9|5489.9|5527.9|5489.9|5525.77|5487.77|10
1607432470000|2020-12-08 13:01:10|5527.56|5489.56|5527.85|5489.85|5527.85|5489.85|5527.53|5489.53|8
1607432480000|2020-12-08 13:01:20|5527.74|5489.74|5529.54|5491.54|5529.54|5491.54|5527.74|5489.74|10
1607432490000|2020-12-08 13:01:30|5529.51|5491.51|5530.55|5492.55|5530.67|5492.67|5529.51|5491.51|10
1607432500000|2020-12-08 13:01:40|5530.79|5492.79|5531.88|5493.88|5531.88|5493.88|5530.63|5492.63|10
1607432510000|2020-12-08 13:01:50|5532.12|5494.12|5532.6|5494.6|5532.63|5494.63|5531.86|5493.86|9
1607432520000|2020-12-08 13:02:00|5532.45|5494.45|5532.89|5494.89|5532.89|5494.89|5532.28|5494.28|10
1607432530000|2020-12-08 13:02:10|5533.26|5495.26|5533.81|5495.81|5533.94|5495.94|5533.26|5495.26|9
1607432540000|2020-12-08 13:02:20|5533.88|5495.88|5534.11|5496.11|5534.24|5496.24|5533.83|5495.83|10
1607432550000|2020-12-08 13:02:30|5534.1|5496.1|5534.63|5496.63|5534.63|5496.63|5534.1|5496.1|8
1607432560000|2020-12-08 13:02:40|5534.54|5496.54|5533.66|5495.66|5534.54|5496.54|5533.57|5495.57|10
1607432570000|2020-12-08 13:02:50|5533.67|5495.67|5533.93|5495.93|5534.01|5496.01|5533.61|5495.61|9
1607432580000|2020-12-08 13:03:00|5533.79|5495.79|5533.23|5495.23|5533.89|5495.89|5533.22|5495.22|10
1607432590000|2020-12-08 13:03:10|5533.22|5495.22|5532.95|5494.95|5533.22|5495.22|5532.54|5494.54|10
1607432600000|2020-12-08 13:03:20|5532.98|5494.98|5533.51|5495.51|5533.51|5495.51|5532.98|5494.98|9
1607432610000|2020-12-08 13:03:30|5533.64|5495.64|5533.66|5495.66|5533.87|5495.87|5533.54|5495.54|9
1607432620000|2020-12-08 13:03:40|5533.71|5495.71|5534.16|5496.16|5534.18|5496.18|5533.58|5495.58|10
1607432630000|2020-12-08 13:03:50|5534.19|5496.19|5534.33|5496.33|5534.42|5496.42|5533.99|5495.99|10
1607432640000|2020-12-08 13:04:00|5534.23|5496.23|5534.64|5496.64|5534.66|5496.66|5534.23|5496.23|9
1607432650000|2020-12-08 13:04:10|5534.57|5496.57|5534.72|5496.72|5534.72|5496.72|5534.45|5496.45|10
1607432660000|2020-12-08 13:04:20|5534.78|5496.78|5534.95|5496.95|5535.12|5497.12|5534.74|5496.74|10
1607432670000|2020-12-08 13:04:30|5534.97|5496.97|5535.13|5497.13|5535.13|5497.13|5534.67|5496.67|9
1607432680000|2020-12-08 13:04:40|5535.38|5497.38|5535.95|5497.95|5535.95|5497.95|5535.32|5497.32|10
1607432690000|2020-12-08 13:04:50|5536.09|5498.09|5537.1|5499.1|5537.1|5499.1|5536.09|5498.09|10
1607432700000|2020-12-08 13:05:00|5537.17|5499.17|5537.59|5499.59|5537.66|5499.66|5537.16|5499.16|9
1607432710000|2020-12-08 13:05:10|5537.61|5499.61|5539.1|5501.1|5539.1|5501.1|5537.25|5499.25|10
1607432720000|2020-12-08 13:05:20|5539.12|5501.12|5539.99|5501.99|5539.99|5501.99|5539.12|5501.12|10
1607432730000|2020-12-08 13:05:30|5540.09|5502.09|5541.14|5503.14|5541.2|5503.2|5540.09|5502.09|10
1607432740000|2020-12-08 13:05:40|5541.05|5503.05|5540.93|5502.93|5541.06|5503.06|5540.8|5502.8|9
1607432750000|2020-12-08 13:05:50|5540.95|5502.95|5540.83|5502.83|5540.95|5502.95|5540.66|5502.66|9
1607432760000|2020-12-08 13:06:00|5540.72|5502.72|5540.53|5502.53|5540.8|5502.8|5540.53|5502.53|9
1607432770000|2020-12-08 13:06:10|5540.6|5502.6|5540.06|5502.06|5540.68|5502.68|5540.01|5502.01|10
1607432780000|2020-12-08 13:06:20|5540.17|5502.17|5540.25|5502.25|5540.31|5502.31|5539.97|5501.97|10
1607432790000|2020-12-08 13:06:30|5540.12|5502.12|5540.92|5502.92|5540.92|5502.92|5540.12|5502.12|10
1607432800000|2020-12-08 13:06:40|5541.57|5503.57|5542.11|5504.11|5542.11|5504.11|5541.44|5503.44|10
1607432810000|2020-12-08 13:06:50|5542.24|5504.24|5542.73|5504.73|5542.75|5504.75|5542.24|5504.24|10
1607432820000|2020-12-08 13:07:00|5543.04|5505.04|5542.8|5504.8|5543.36|5505.36|5542.66|5504.66|10
1607432830000|2020-12-08 13:07:10|5542.67|5504.67|5542.85|5504.85|5543.14|5505.14|5542.67|5504.67|10
1607432840000|2020-12-08 13:07:20|5542.91|5504.91|5542.6|5504.6|5542.91|5504.91|5542.59|5504.59|10
1607432850000|2020-12-08 13:07:30|5542.53|5504.53|5542.38|5504.38|5542.89|5504.89|5542.38|5504.38|10
1607432860000|2020-12-08 13:07:40|5542.09|5504.09|5542.13|5504.13|5542.33|5504.33|5541.82|5503.82|9
1607432870000|2020-12-08 13:07:50|5542.05|5504.05|5541.96|5503.96|5542.16|5504.16|5541.66|5503.66|10
1607432880000|2020-12-08 13:08:00|5541.95|5503.95|5542.08|5504.08|5542.23|5504.23|5541.95|5503.95|10
1607432890000|2020-12-08 13:08:10|5541.92|5503.92|5542.26|5504.26|5542.4|5504.4|5541.89|5503.89|10
1607432900000|2020-12-08 13:08:20|5542.35|5504.35|5542.02|5504.02|5542.35|5504.35|5541.83|5503.83|10
1607432910000|2020-12-08 13:08:30|5542.04|5504.04|5542.43|5504.43|5542.46|5504.46|5542.04|5504.04|10
1607432920000|2020-12-08 13:08:40|5542.26|5504.26|5542.62|5504.62|5542.64|5504.64|5542.26|5504.26|10
1607432930000|2020-12-08 13:08:50|5542.66|5504.66|5544|5506|5544|5506|5542.6|5504.6|10
1607432940000|2020-12-08 13:09:00|5544.22|5506.22|5545.28|5507.28|5545.37|5507.37|5544.22|5506.22|10
1607432950000|2020-12-08 13:09:10|5545.34|5507.34|5546.72|5508.72|5546.72|5508.72|5545.26|5507.26|10
1607432960000|2020-12-08 13:09:20|5546.79|5508.79|5546.87|5508.87|5546.87|5508.87|5546.48|5508.48|10
1607432970000|2020-12-08 13:09:30|5547.19|5509.19|5548.68|5510.68|5548.68|5510.68|5547.19|5509.19|9
1607432980000|2020-12-08 13:09:40|5548.8|5510.8|5549.45|5511.45|5549.45|5511.45|5548.8|5510.8|8
1607432990000|2020-12-08 13:09:50|5549.49|5511.49|5550.22|5512.22|5550.22|5512.22|5549.49|5511.49|10
1607433000000|2020-12-08 13:10:00|5550.45|5512.45|5551.33|5513.33|5551.33|5513.33|5550.35|5512.35|10
1607433010000|2020-12-08 13:10:10|5551.32|5513.32|5551.39|5513.39|5551.39|5513.39|5550.89|5512.89|10
1607433020000|2020-12-08 13:10:20|5551.29|5513.29|5550.75|5512.75|5551.55|5513.55|5550.75|5512.75|10
1607433030000|2020-12-08 13:10:30|5550.91|5512.91|5550.24|5512.24|5550.91|5512.91|5550.21|5512.21|10
1607433040000|2020-12-08 13:10:40|5550.32|5512.32|5550.28|5512.28|5550.4|5512.4|5550.15|5512.15|10
1607433050000|2020-12-08 13:10:50|5549.99|5511.99|5549.56|5511.56|5549.99|5511.99|5549.25|5511.25|10
1607433060000|2020-12-08 13:11:00|5549.55|5511.55|5549.86|5511.86|5549.86|5511.86|5549.54|5511.54|9
1607433070000|2020-12-08 13:11:10|5549.81|5511.81|5550.03|5512.03|5550.07|5512.07|5549.81|5511.81|9
1607433080000|2020-12-08 13:11:20|5550.15|5512.15|5550.77|5512.77|5550.77|5512.77|5550.15|5512.15|10
1607433090000|2020-12-08 13:11:30|5550.98|5512.98|5550.81|5512.81|5551.09|5513.09|5550.59|5512.59|10
1607433100000|2020-12-08 13:11:40|5550.77|5512.77|5550.3|5512.3|5550.77|5512.77|5550.3|5512.3|10
1607433110000|2020-12-08 13:11:50|5550.11|5512.11|5550.74|5512.74|5550.8|5512.8|5550.08|5512.08|10
1607433120000|2020-12-08 13:12:00|5550.75|5512.75|5550.57|5512.57|5550.9|5512.9|5550.54|5512.54|10
1607433130000|2020-12-08 13:12:10|5550.6|5512.6|5550.52|5512.52|5550.91|5512.91|5550.48|5512.48|10
1607433140000|2020-12-08 13:12:20|5551.08|5513.08|5550.83|5512.83|5551.36|5513.36|5550.65|5512.65|10
1607433150000|2020-12-08 13:12:30|5550.99|5512.99|5551.62|5513.62|5551.73|5513.73|5550.99|5512.99|10
1607433160000|2020-12-08 13:12:40|5551.55|5513.55|5550.32|5512.32|5551.55|5513.55|5550.32|5512.32|10
1607433170000|2020-12-08 13:12:50|5550.34|5512.34|5549.9|5511.9|5550.34|5512.34|5549.8|5511.8|10
1607433180000|2020-12-08 13:13:00|5549.85|5511.85|5550.01|5512.01|5550.2|5512.2|5549.85|5511.85|10
1607433190000|2020-12-08 13:13:10|5550.14|5512.14|5549.74|5511.74|5550.35|5512.35|5549.74|5511.74|8
1607433200000|2020-12-08 13:13:20|5549.88|5511.88|5550.51|5512.51|5550.51|5512.51|5549.88|5511.88|9
1607433210000|2020-12-08 13:13:30|5550.56|5512.56|5550.3|5512.3|5550.56|5512.56|5550.16|5512.16|9
1607433220000|2020-12-08 13:13:40|5550.22|5512.22|5550.67|5512.67|5551.01|5513.01|5550.22|5512.22|10
1607433230000|2020-12-08 13:13:50|5550.78|5512.78|5551.09|5513.09|5551.09|5513.09|5550.78|5512.78|10
1607433240000|2020-12-08 13:14:00|5551.1|5513.1|5551.67|5513.67|5551.67|5513.67|5551.1|5513.1|7
1607433250000|2020-12-08 13:14:10|5551.7|5513.7|5551.82|5513.82|5551.82|5513.82|5551.63|5513.63|8
1607433260000|2020-12-08 13:14:20|5551.88|5513.88|5553.65|5515.65|5553.66|5515.66|5551.88|5513.88|10
1607433270000|2020-12-08 13:14:30|5553.57|5515.57|5553.45|5515.45|5553.57|5515.57|5553.35|5515.35|9
1607433280000|2020-12-08 13:14:40|5553.4|5515.4|5553.23|5515.23|5553.4|5515.4|5553.11|5515.11|8
1607433290000|2020-12-08 13:14:50|5553.12|5515.12|5553.2|5515.2|5553.32|5515.32|5553.06|5515.06|8
1607433300000|2020-12-08 13:15:00|5553.17|5515.17|5554.62|5516.62|5554.62|5516.62|5552.86|5514.86|10
1607433310000|2020-12-08 13:15:10|5554.69|5516.69|5554.18|5516.18|5554.78|5516.78|5553.88|5515.88|10
1607433320000|2020-12-08 13:15:20|5554.03|5516.03|5553.41|5515.41|5554.03|5516.03|5553.33|5515.33|9
1607433330000|2020-12-08 13:15:30|5553.61|5515.61|5552.65|5514.65|5553.64|5515.64|5552.65|5514.65|10
1607433340000|2020-12-08 13:15:40|5552.61|5514.61|5552.04|5514.04|5552.61|5514.61|5552.04|5514.04|8
1607433350000|2020-12-08 13:15:50|5551.54|5513.54|5549.45|5511.45|5551.54|5513.54|5549.45|5511.45|10
1607433360000|2020-12-08 13:16:00|5549.34|5511.34|5547.83|5509.83|5549.34|5511.34|5547.83|5509.83|10
1607433370000|2020-12-08 13:16:10|5547.86|5509.86|5548.12|5510.12|5548.2|5510.2|5547.62|5509.62|10
1607433380000|2020-12-08 13:16:20|5548.1|5510.1|5548.15|5510.15|5548.21|5510.21|5547.91|5509.91|10
1607433390000|2020-12-08 13:16:30|5548.55|5510.55|5548.07|5510.07|5548.55|5510.55|5548.07|5510.07|9
1607433400000|2020-12-08 13:16:40|5548.27|5510.27|5548.59|5510.59|5548.59|5510.59|5548.23|5510.23|9
1607433410000|2020-12-08 13:16:50|5548.52|5510.52|5549.19|5511.19|5549.19|5511.19|5548.37|5510.37|9
1607433420000|2020-12-08 13:17:00|5549.46|5511.46|5549.94|5511.94|5549.94|5511.94|5549.46|5511.46|10
1607433430000|2020-12-08 13:17:10|5549.89|5511.89|5553.72|5515.72|5553.72|5515.72|5549.89|5511.89|10
1607433440000|2020-12-08 13:17:20|5554.12|5516.12|5555.59|5517.59|5555.59|5517.59|5554.12|5516.12|9
1607433450000|2020-12-08 13:17:30|5555.61|5517.61|5556|5518|5556.17|5518.17|5555.61|5517.61|10
1607433460000|2020-12-08 13:17:40|5555.96|5517.96|5557.14|5519.14|5557.23|5519.23|5555.96|5517.96|10
1607433470000|2020-12-08 13:17:50|5557.19|5519.19|5557.76|5519.76|5557.78|5519.78|5557.19|5519.19|8
1607433480000|2020-12-08 13:18:00|5557.82|5519.82|5558.49|5520.49|5558.62|5520.62|5557.78|5519.78|9
1607433490000|2020-12-08 13:18:10|5558.73|5520.73|5559.23|5521.23|5559.23|5521.23|5558.73|5520.73|8
1607433500000|2020-12-08 13:18:20|5559.2|5521.2|5559.8|5521.8|5560.03|5522.03|5559.2|5521.2|10
1607433510000|2020-12-08 13:18:30|5559.74|5521.74|5559.88|5521.88|5559.88|5521.88|5559.69|5521.69|9
1607433520000|2020-12-08 13:18:40|5559.8|5521.8|5561.03|5523.03|5561.03|5523.03|5559.8|5521.8|10
1607433530000|2020-12-08 13:18:50|5561.05|5523.05|5561.54|5523.54|5561.54|5523.54|5561.05|5523.05|9
1607433540000|2020-12-08 13:19:00|5561.76|5523.76|5562.42|5524.42|5562.42|5524.42|5561.73|5523.73|9
1607433550000|2020-12-08 13:19:10|5562.52|5524.52|5564.21|5526.21|5564.21|5526.21|5562.52|5524.52|10
1607433560000|2020-12-08 13:19:20|5564.59|5526.59|5564.69|5526.69|5564.98|5526.98|5564.58|5526.58|10
1607433570000|2020-12-08 13:19:30|5564.65|5526.65|5564.6|5526.6|5564.88|5526.88|5564.36|5526.36|9
1607433580000|2020-12-08 13:19:40|5564.56|5526.56|5565.05|5527.05|5565.05|5527.05|5564.56|5526.56|10
1607433590000|2020-12-08 13:19:50|5564.78|5526.78|5565.48|5527.48|5565.48|5527.48|5564.67|5526.67|7
1607433600000|2020-12-08 13:20:00|5565.78|5527.78|5566.27|5528.27|5566.37|5528.37|5565.78|5527.78|10
1607433610000|2020-12-08 13:20:10|5566.29|5528.29|5566.46|5528.46|5566.56|5528.56|5566.26|5528.26|10
1607433620000|2020-12-08 13:20:20|5566.55|5528.55|5567.94|5529.94|5567.94|5529.94|5566.55|5528.55|9
1607433630000|2020-12-08 13:20:30|5567.92|5529.92|5568.04|5530.04|5568.09|5530.09|5567.88|5529.88|8
1607433640000|2020-12-08 13:20:40|5568.12|5530.12|5567.64|5529.64|5568.17|5530.17|5567.64|5529.64|9
1607433650000|2020-12-08 13:20:50|5567.68|5529.68|5568.15|5530.15|5568.15|5530.15|5567.68|5529.68|9
1607433660000|2020-12-08 13:21:00|5568.24|5530.24|5567.32|5529.32|5568.24|5530.24|5567.25|5529.25|10
1607433670000|2020-12-08 13:21:10|5567.1|5529.1|5568.38|5530.38|5568.38|5530.38|5567.1|5529.1|10
1607433680000|2020-12-08 13:21:20|5568.73|5530.73|5569.14|5531.14|5569.16|5531.16|5568.72|5530.72|9
1607433690000|2020-12-08 13:21:30|5569.16|5531.16|5569.84|5531.84|5569.97|5531.97|5569.16|5531.16|9
1607433700000|2020-12-08 13:21:40|5570.24|5532.24|5569.66|5531.66|5570.34|5532.34|5569.57|5531.57|10
1607433710000|2020-12-08 13:21:50|5569.44|5531.44|5569.69|5531.69|5569.76|5531.76|5569.43|5531.43|10
1607433720000|2020-12-08 13:22:00|5569.83|5531.83|5570.85|5532.85|5570.85|5532.85|5569.76|5531.76|10
1607433730000|2020-12-08 13:22:10|5570.69|5532.69|5569.85|5531.85|5570.84|5532.84|5569.83|5531.83|9
1607433740000|2020-12-08 13:22:20|5569.26|5531.26|5569.37|5531.37|5569.5|5531.5|5569.25|5531.25|8
1607433750000|2020-12-08 13:22:30|5569.31|5531.31|5569.26|5531.26|5569.55|5531.55|5569.18|5531.18|10
1607433760000|2020-12-08 13:22:40|5569.27|5531.27|5569.18|5531.18|5569.37|5531.37|5569.07|5531.07|10
1607433770000|2020-12-08 13:22:50|5569.22|5531.22|5569.27|5531.27|5569.56|5531.56|5569.22|5531.22|8
1607433780000|2020-12-08 13:23:00|5569.25|5531.25|5569.46|5531.46|5569.63|5531.63|5569.23|5531.23|10
1607433790000|2020-12-08 13:23:10|5569.4|5531.4|5569.08|5531.08|5569.64|5531.64|5569.08|5531.08|9
1607433800000|2020-12-08 13:23:20|5568.85|5530.85|5568.49|5530.49|5568.85|5530.85|5568.49|5530.49|8
1607433810000|2020-12-08 13:23:30|5568.35|5530.35|5567.17|5529.17|5568.4|5530.4|5567.17|5529.17|10
1607433820000|2020-12-08 13:23:40|5567.02|5529.02|5566.16|5528.16|5567.02|5529.02|5566.11|5528.11|10
1607433830000|2020-12-08 13:23:50|5566.19|5528.19|5566.21|5528.21|5566.32|5528.32|5566.14|5528.14|10
1607433840000|2020-12-08 13:24:00|5566|5528|5565.57|5527.57|5566|5528|5565.57|5527.57|10
1607433850000|2020-12-08 13:24:10|5565.86|5527.86|5565.78|5527.78|5566.04|5528.04|5565.6|5527.6|10
1607433860000|2020-12-08 13:24:20|5565.86|5527.86|5564.83|5526.83|5565.86|5527.86|5564.83|5526.83|9
1607433870000|2020-12-08 13:24:30|5564.76|5526.76|5564.92|5526.92|5565.11|5527.11|5564.68|5526.68|9
1607433880000|2020-12-08 13:24:40|5565.01|5527.01|5565.07|5527.07|5565.38|5527.38|5564.99|5526.99|10
1607433890000|2020-12-08 13:24:50|5565.23|5527.23|5565.45|5527.45|5565.57|5527.57|5565.22|5527.22|10
1607433900000|2020-12-08 13:25:00|5565.61|5527.61|5565.48|5527.48|5565.87|5527.87|5565.48|5527.48|10
1607433910000|2020-12-08 13:25:10|5565.51|5527.51|5565.1|5527.1|5565.51|5527.51|5565.08|5527.08|9
1607433920000|2020-12-08 13:25:20|5565.04|5527.04|5565.6|5527.6|5565.6|5527.6|5565.04|5527.04|10
1607433930000|2020-12-08 13:25:30|5565.82|5527.82|5565.94|5527.94|5566|5528|5565.77|5527.77|9
1607433940000|2020-12-08 13:25:40|5566.11|5528.11|5566.68|5528.68|5566.87|5528.87|5566.11|5528.11|10
1607433950000|2020-12-08 13:25:50|5566.74|5528.74|5566.59|5528.59|5566.91|5528.91|5566.59|5528.59|9
1607433960000|2020-12-08 13:26:00|5566.5|5528.5|5566.67|5528.67|5566.91|5528.91|5566.35|5528.35|9
1607433970000|2020-12-08 13:26:10|5566.72|5528.72|5565.41|5527.41|5566.72|5528.72|5565.41|5527.41|10
1607433980000|2020-12-08 13:26:20|5565.44|5527.44|5565.42|5527.42|5565.68|5527.68|5565.31|5527.31|10
1607433990000|2020-12-08 13:26:30|5565.5|5527.5|5566.01|5528.01|5566.09|5528.09|5565.49|5527.49|10
1607434000000|2020-12-08 13:26:40|5566.1|5528.1|5564.96|5526.96|5566.1|5528.1|5564.96|5526.96|9
1607434010000|2020-12-08 13:26:50|5564.66|5526.66|5564.05|5526.05|5564.83|5526.83|5564.05|5526.05|10
1607434020000|2020-12-08 13:27:00|5564.27|5526.27|5564.04|5526.04|5564.37|5526.37|5563.97|5525.97|10
1607434030000|2020-12-08 13:27:10|5564.08|5526.08|5565.42|5527.42|5565.42|5527.42|5564.08|5526.08|8
1607434040000|2020-12-08 13:27:20|5565.54|5527.54|5566.69|5528.69|5566.69|5528.69|5565.49|5527.49|9
1607434050000|2020-12-08 13:27:30|5566.71|5528.71|5567.14|5529.14|5567.14|5529.14|5566.71|5528.71|9
1607434060000|2020-12-08 13:27:40|5567.03|5529.03|5567.17|5529.17|5567.5|5529.5|5566.93|5528.93|9
1607434070000|2020-12-08 13:27:50|5567.12|5529.12|5568.54|5530.54|5568.85|5530.85|5567.12|5529.12|10
1607434080000|2020-12-08 13:28:00|5568.51|5530.51|5567.52|5529.52|5568.55|5530.55|5567.52|5529.52|10
1607434090000|2020-12-08 13:28:10|5567.53|5529.53|5566.2|5528.2|5567.53|5529.53|5566.19|5528.19|10
1607434100000|2020-12-08 13:28:20|5566.09|5528.09|5565.51|5527.51|5566.09|5528.09|5565.14|5527.14|9
1607434110000|2020-12-08 13:28:30|5565.29|5527.29|5565.32|5527.32|5565.4|5527.4|5565.28|5527.28|10
1607434120000|2020-12-08 13:28:40|5565.3|5527.3|5564.7|5526.7|5565.3|5527.3|5564.7|5526.7|9
1607434130000|2020-12-08 13:28:50|5564.63|5526.63|5564.29|5526.29|5564.63|5526.63|5564.26|5526.26|8
1607434140000|2020-12-08 13:29:00|5564.49|5526.49|5564.34|5526.34|5564.49|5526.49|5564.27|5526.27|9
1607434150000|2020-12-08 13:29:10|5564.42|5526.42|5564.12|5526.12|5564.48|5526.48|5564.12|5526.12|9
1607434160000|2020-12-08 13:29:20|5564|5526|5563.86|5525.86|5564|5526|5563.76|5525.76|7
1607434170000|2020-12-08 13:29:30|5563.85|5525.85|5563.51|5525.51|5564|5526|5563.48|5525.48|10
1607434180000|2020-12-08 13:29:40|5563.38|5525.38|5563.26|5525.26|5563.4|5525.4|5563.26|5525.26|9
1607434190000|2020-12-08 13:29:50|5563.25|5525.25|5563.1|5525.1|5563.25|5525.25|5563.08|5525.08|9
1607434200000|2020-12-08 13:30:00|5563.11|5525.11|5562.69|5524.69|5563.21|5525.21|5562.69|5524.69|10
1607434210000|2020-12-08 13:30:10|5562.73|5524.73|5562.26|5524.26|5562.81|5524.81|5562.19|5524.19|10
1607434220000|2020-12-08 13:30:20|5561.94|5523.94|5559.42|5521.42|5561.94|5523.94|5559.42|5521.42|10
1607434230000|2020-12-08 13:30:30|5559.24|5521.24|5557.28|5519.28|5559.24|5521.24|5557.28|5519.28|8
1607434240000|2020-12-08 13:30:40|5557.18|5519.18|5556.85|5518.85|5557.24|5519.24|5556.81|5518.81|8
1607434250000|2020-12-08 13:30:50|5556.86|5518.86|5556.49|5518.49|5556.86|5518.86|5556.45|5518.45|9
1607434260000|2020-12-08 13:31:00|5556.28|5518.28|5556.66|5518.66|5556.66|5518.66|5555.92|5517.92|10
1607434270000|2020-12-08 13:31:10|5556.65|5518.65|5558.6|5520.6|5558.6|5520.6|5556.65|5518.65|10
1607434280000|2020-12-08 13:31:20|5558.62|5520.62|5560.71|5522.71|5560.86|5522.86|5558.62|5520.62|10
1607434290000|2020-12-08 13:31:30|5560.82|5522.82|5560.88|5522.88|5560.95|5522.95|5560.75|5522.75|9
1607434300000|2020-12-08 13:31:40|5561.05|5523.05|5562.71|5524.71|5562.71|5524.71|5561.05|5523.05|10
1607434310000|2020-12-08 13:31:50|5562.81|5524.81|5563.42|5525.42|5563.54|5525.54|5562.81|5524.81|10
1607434320000|2020-12-08 13:32:00|5563.46|5525.46|5562.27|5524.27|5563.56|5525.56|5562.27|5524.27|8
1607434330000|2020-12-08 13:32:10|5562.18|5524.18|5561.29|5523.29|5562.18|5524.18|5561.25|5523.25|10
1607434340000|2020-12-08 13:32:20|5561.04|5523.04|5561.78|5523.78|5561.78|5523.78|5560.98|5522.98|9
1607434350000|2020-12-08 13:32:30|5561.8|5523.8|5562.55|5524.55|5562.55|5524.55|5561.8|5523.8|10
1607434360000|2020-12-08 13:32:40|5562.49|5524.49|5562.34|5524.34|5562.64|5524.64|5562.27|5524.27|10
1607434370000|2020-12-08 13:32:50|5562.32|5524.32|5562.2|5524.2|5562.32|5524.32|5562.02|5524.02|9
1607434380000|2020-12-08 13:33:00|5562.3|5524.3|5562.73|5524.73|5562.79|5524.79|5562.3|5524.3|9
1607434390000|2020-12-08 13:33:10|5562.77|5524.77|5562.6|5524.6|5562.77|5524.77|5562.47|5524.47|10
1607434400000|2020-12-08 13:33:20|5562.66|5524.66|5562.42|5524.42|5562.66|5524.66|5562.27|5524.27|10
1607434410000|2020-12-08 13:33:30|5562.39|5524.39|5561.84|5523.84|5562.39|5524.39|5561.81|5523.81|9
1607434420000|2020-12-08 13:33:40|5561.83|5523.83|5561.33|5523.33|5561.83|5523.83|5561.33|5523.33|9
1607434430000|2020-12-08 13:33:50|5561.31|5523.31|5561.06|5523.06|5561.31|5523.31|5561.01|5523.01|10
1607434440000|2020-12-08 13:34:00|5561.05|5523.05|5560.46|5522.46|5561.09|5523.09|5560.46|5522.46|10
1607434450000|2020-12-08 13:34:10|5560.33|5522.33|5560.35|5522.35|5560.45|5522.45|5560.15|5522.15|10
1607434460000|2020-12-08 13:34:20|5560.36|5522.36|5559.52|5521.52|5560.36|5522.36|5559.52|5521.52|8
1607434470000|2020-12-08 13:34:30|5559.51|5521.51|5558.29|5520.29|5559.51|5521.51|5558.29|5520.29|10
1607434480000|2020-12-08 13:34:40|5558.34|5520.34|5557.06|5519.06|5558.34|5520.34|5557.03|5519.03|10
1607434490000|2020-12-08 13:34:50|5557.05|5519.05|5556.67|5518.67|5557.05|5519.05|5556.67|5518.67|9
1607434500000|2020-12-08 13:35:00|5556.63|5518.63|5555.62|5517.62|5556.63|5518.63|5555.62|5517.62|9
1607434510000|2020-12-08 13:35:10|5555.61|5517.61|5554.18|5516.18|5555.61|5517.61|5554.18|5516.18|10
1607434520000|2020-12-08 13:35:20|5554.21|5516.21|5554.08|5516.08|5554.3|5516.3|5553.93|5515.93|10
1607434530000|2020-12-08 13:35:30|5554.01|5516.01|5554.01|5516.01|5554.04|5516.04|5553.81|5515.81|6
1607434540000|2020-12-08 13:35:40|5554.04|5516.04|5553.99|5515.99|5554.13|5516.13|5553.86|5515.86|9
1607434550000|2020-12-08 13:35:50|5554.06|5516.06|5553.79|5515.79|5554.06|5516.06|5553.49|5515.49|8
1607434560000|2020-12-08 13:36:00|5553.44|5515.44|5552.71|5514.71|5553.44|5515.44|5552.71|5514.71|9
1607434570000|2020-12-08 13:36:10|5552.65|5514.65|5552.72|5514.72|5552.72|5514.72|5552.51|5514.51|10
1607434580000|2020-12-08 13:36:20|5552.69|5514.69|5553.63|5515.63|5553.66|5515.66|5552.69|5514.69|10
1607434590000|2020-12-08 13:36:30|5553.99|5515.99|5553.25|5515.25|5553.99|5515.99|5553.25|5515.25|10
1607434600000|2020-12-08 13:36:40|5553.22|5515.22|5553.42|5515.42|5553.42|5515.42|5553.21|5515.21|9
1607434610000|2020-12-08 13:36:50|5553.41|5515.41|5553.6|5515.6|5553.6|5515.6|5553.41|5515.41|7
1607434620000|2020-12-08 13:37:00|5553.58|5515.58|5556.55|5518.55|5556.55|5518.55|5553.58|5515.58|10
1607434630000|2020-12-08 13:37:10|5556.58|5518.58|5558.98|5520.98|5559.07|5521.07|5556.58|5518.58|9
1607434640000|2020-12-08 13:37:20|5559.6|5521.6|5560.09|5522.09|5560.29|5522.29|5559.57|5521.57|9
1607434650000|2020-12-08 13:37:30|5559.92|5521.92|5559.82|5521.82|5560.27|5522.27|5559.42|5521.42|10
1607434660000|2020-12-08 13:37:40|5559.69|5521.69|5559.43|5521.43|5559.87|5521.87|5559.36|5521.36|8
1607434670000|2020-12-08 13:37:50|5559.1|5521.1|5558.61|5520.61|5559.14|5521.14|5558.61|5520.61|10
1607434680000|2020-12-08 13:38:00|5558.63|5520.63|5558.42|5520.42|5558.63|5520.63|5558.19|5520.19|10
1607434690000|2020-12-08 13:38:10|5558.41|5520.41|5559.19|5521.19|5559.19|5521.19|5558.41|5520.41|9
1607434700000|2020-12-08 13:38:20|5559.23|5521.23|5558.69|5520.69|5559.23|5521.23|5558.69|5520.69|8
1607434710000|2020-12-08 13:38:30|5558.65|5520.65|5558.01|5520.01|5558.65|5520.65|5558.01|5520.01|10
1607434720000|2020-12-08 13:38:40|5557.89|5519.89|5556.49|5518.49|5557.89|5519.89|5556.49|5518.49|9
1607434730000|2020-12-08 13:38:50|5556.46|5518.46|5556.58|5518.58|5556.65|5518.65|5556.39|5518.39|10
1607434740000|2020-12-08 13:39:00|5556.51|5518.51|5556.16|5518.16|5556.59|5518.59|5556.16|5518.16|9
1607434750000|2020-12-08 13:39:10|5556.05|5518.05|5556.27|5518.27|5556.31|5518.31|5555.81|5517.81|10
1607434760000|2020-12-08 13:39:20|5556.34|5518.34|5556.86|5518.86|5556.86|5518.86|5556.34|5518.34|10
1607434770000|2020-12-08 13:39:30|5556.88|5518.88|5557.27|5519.27|5557.27|5519.27|5556.86|5518.86|10
1607434780000|2020-12-08 13:39:40|5557.47|5519.47|5558.78|5520.78|5558.8|5520.8|5557.47|5519.47|9
1607434790000|2020-12-08 13:39:50|5558.79|5520.79|5557.9|5519.9|5559|5521|5557.85|5519.85|10
1607434800000|2020-12-08 13:40:00|5557.85|5519.85|5557.64|5519.64|5557.85|5519.85|5557.56|5519.56|8
1607434810000|2020-12-08 13:40:10|5557.3|5519.3|5556.45|5518.45|5557.32|5519.32|5556.41|5518.41|10
1607434820000|2020-12-08 13:40:20|5556.59|5518.59|5557.91|5519.91|5557.91|5519.91|5556.5|5518.5|10
1607434830000|2020-12-08 13:40:30|5558|5520|5558.62|5520.62|5558.62|5520.62|5557.87|5519.87|9
1607434840000|2020-12-08 13:40:40|5558.68|5520.68|5557.1|5519.1|5558.68|5520.68|5557.1|5519.1|10
1607434850000|2020-12-08 13:40:50|5557.07|5519.07|5556.24|5518.24|5557.07|5519.07|5556.24|5518.24|10
1607434860000|2020-12-08 13:41:00|5556.35|5518.35|5555.58|5517.58|5556.35|5518.35|5555.58|5517.58|8
1607434870000|2020-12-08 13:41:10|5555.56|5517.56|5555.13|5517.13|5555.56|5517.56|5554.97|5516.97|10
1607434880000|2020-12-08 13:41:20|5555.2|5517.2|5555.74|5517.74|5555.74|5517.74|5555.2|5517.2|8
1607434890000|2020-12-08 13:41:30|5556.03|5518.03|5555.88|5517.88|5556.12|5518.12|5555.81|5517.81|9
1607434900000|2020-12-08 13:41:40|5555.97|5517.97|5556.43|5518.43|5556.46|5518.46|5555.87|5517.87|10
1607434910000|2020-12-08 13:41:50|5556.39|5518.39|5556.67|5518.67|5556.77|5518.77|5556.31|5518.31|10
1607434920000|2020-12-08 13:42:00|5556.96|5518.96|5556.34|5518.34|5557.07|5519.07|5556.34|5518.34|10
1607434930000|2020-12-08 13:42:10|5556.69|5518.69|5555.8|5517.8|5556.69|5518.69|5555.8|5517.8|9
1607434940000|2020-12-08 13:42:20|5555.99|5517.99|5556.65|5518.65|5556.65|5518.65|5555.99|5517.99|10
1607434950000|2020-12-08 13:42:30|5556.64|5518.64|5557.88|5519.88|5557.88|5519.88|5556.64|5518.64|9
1607434960000|2020-12-08 13:42:40|5558.43|5520.43|5560.82|5522.82|5560.82|5522.82|5558.43|5520.43|9
1607434970000|2020-12-08 13:42:50|5560.85|5522.85|5562.27|5524.27|5562.29|5524.29|5560.85|5522.85|10
1607434980000|2020-12-08 13:43:00|5562.23|5524.23|5562.69|5524.69|5562.69|5524.69|5562.15|5524.15|10
1607434990000|2020-12-08 13:43:10|5562.78|5524.78|5562.23|5524.23|5562.79|5524.79|5562.23|5524.23|9
1607435000000|2020-12-08 13:43:20|5562.24|5524.24|5562.86|5524.86|5562.86|5524.86|5562.24|5524.24|9
1607435010000|2020-12-08 13:43:30|5562.97|5524.97|5563.42|5525.42|5563.5|5525.5|5562.97|5524.97|10
1607435020000|2020-12-08 13:43:40|5563.43|5525.43|5563.45|5525.45|5563.92|5525.92|5563.29|5525.29|10
1607435030000|2020-12-08 13:43:50|5563.43|5525.43|5563.22|5525.22|5563.67|5525.67|5563.09|5525.09|9
1607435040000|2020-12-08 13:44:00|5563.16|5525.16|5562.47|5524.47|5563.16|5525.16|5562.47|5524.47|9
1607435050000|2020-12-08 13:44:10|5562.55|5524.55|5562.7|5524.7|5562.9|5524.9|5562.55|5524.55|9
1607435060000|2020-12-08 13:44:20|5563.01|5525.01|5563.47|5525.47|5563.47|5525.47|5563.01|5525.01|10
1607435070000|2020-12-08 13:44:30|5563.6|5525.6|5563.1|5525.1|5563.6|5525.6|5563.1|5525.1|7
1607435080000|2020-12-08 13:44:40|5562.95|5524.95|5562.66|5524.66|5562.95|5524.95|5562.58|5524.58|8
1607435090000|2020-12-08 13:44:50|5562.55|5524.55|5561.69|5523.69|5562.55|5524.55|5561.69|5523.69|10
1607435100000|2020-12-08 13:45:00|5561.65|5523.65|5561.96|5523.96|5561.96|5523.96|5561.65|5523.65|10
1607435110000|2020-12-08 13:45:10|5561.93|5523.93|5561.54|5523.54|5561.93|5523.93|5561.02|5523.02|10
1607435120000|2020-12-08 13:45:20|5561.67|5523.67|5561.37|5523.37|5561.67|5523.67|5561.37|5523.37|10
1607435130000|2020-12-08 13:45:30|5561.22|5523.22|5561.01|5523.01|5561.24|5523.24|5561.01|5523.01|10
1607435140000|2020-12-08 13:45:40|5560.87|5522.87|5560.49|5522.49|5560.88|5522.88|5560.49|5522.49|9
1607435150000|2020-12-08 13:45:50|5560.46|5522.46|5559.13|5521.13|5560.46|5522.46|5559.13|5521.13|10
1607435160000|2020-12-08 13:46:00|5559.03|5521.03|5558.4|5520.4|5559.03|5521.03|5558.4|5520.4|9
1607435170000|2020-12-08 13:46:10|5558.37|5520.37|5558.38|5520.38|5558.38|5520.38|5558.1|5520.1|10
1607435180000|2020-12-08 13:46:20|5558.37|5520.37|5558.64|5520.64|5558.64|5520.64|5558.26|5520.26|9
1607435190000|2020-12-08 13:46:30|5558.65|5520.65|5559.56|5521.56|5559.56|5521.56|5558.65|5520.65|10
1607435200000|2020-12-08 13:46:40|5559.5|5521.5|5560.24|5522.24|5560.24|5522.24|5559.42|5521.42|10
1607435210000|2020-12-08 13:46:50|5560.27|5522.27|5560.4|5522.4|5560.55|5522.55|5560.27|5522.27|9
1607435220000|2020-12-08 13:47:00|5560.26|5522.26|5560.41|5522.41|5560.41|5522.41|5560.2|5522.2|9
1607435230000|2020-12-08 13:47:10|5560.3|5522.3|5560.37|5522.37|5560.64|5522.64|5560.3|5522.3|10
1607435240000|2020-12-08 13:47:20|5560.49|5522.49|5560.62|5522.62|5560.62|5522.62|5560.41|5522.41|9
1607435250000|2020-12-08 13:47:30|5560.64|5522.64|5560.77|5522.77|5560.78|5522.78|5560.63|5522.63|10
1607435260000|2020-12-08 13:47:40|5560.73|5522.73|5561.18|5523.18|5561.18|5523.18|5560.73|5522.73|9
1607435270000|2020-12-08 13:47:50|5561.35|5523.35|5561.53|5523.53|5561.53|5523.53|5561.18|5523.18|8
1607435280000|2020-12-08 13:48:00|5561.52|5523.52|5561.3|5523.3|5561.52|5523.52|5561.15|5523.15|9
1607435290000|2020-12-08 13:48:10|5561.26|5523.26|5561.08|5523.08|5561.26|5523.26|5560.89|5522.89|9
1607435300000|2020-12-08 13:48:20|5561.03|5523.03|5560.75|5522.75|5561.03|5523.03|5560.53|5522.53|10
1607435310000|2020-12-08 13:48:30|5560.76|5522.76|5560.98|5522.98|5560.98|5522.98|5560.7|5522.7|10
1607435320000|2020-12-08 13:48:40|5561.12|5523.12|5561.05|5523.05|5561.35|5523.35|5561.04|5523.04|8
1607435330000|2020-12-08 13:48:50|5560.96|5522.96|5560.83|5522.83|5561.05|5523.05|5560.83|5522.83|9
1607435340000|2020-12-08 13:49:00|5560.81|5522.81|5561.15|5523.15|5561.15|5523.15|5560.81|5522.81|10
1607435350000|2020-12-08 13:49:10|5561.22|5523.22|5561.87|5523.87|5561.87|5523.87|5561.22|5523.22|10
1607435360000|2020-12-08 13:49:20|5561.71|5523.71|5561.78|5523.78|5561.87|5523.87|5561.66|5523.66|10
1607435370000|2020-12-08 13:49:30|5561.82|5523.82|5563.14|5525.14|5563.14|5525.14|5561.82|5523.82|10
1607435380000|2020-12-08 13:49:40|5563.16|5525.16|5564.01|5526.01|5564.31|5526.31|5563.16|5525.16|10
1607435390000|2020-12-08 13:49:50|5564.12|5526.12|5565.17|5527.17|5565.17|5527.17|5564.12|5526.12|10
1607435400000|2020-12-08 13:50:00|5565.39|5527.39|5566.25|5528.25|5566.43|5528.43|5565.23|5527.23|9
1607435410000|2020-12-08 13:50:10|5566.26|5528.26|5566.59|5528.59|5566.59|5528.59|5566.26|5528.26|10
1607435420000|2020-12-08 13:50:20|5566.53|5528.53|5566.7|5528.7|5566.74|5528.74|5566.2|5528.2|10
1607435430000|2020-12-08 13:50:30|5566.63|5528.63|5567.12|5529.12|5567.12|5529.12|5566.42|5528.42|10
1607435440000|2020-12-08 13:50:40|5567.08|5529.08|5567.31|5529.31|5567.37|5529.37|5567.08|5529.08|10
1607435450000|2020-12-08 13:50:50|5567.74|5529.74|5567.95|5529.95|5567.96|5529.96|5567.71|5529.71|9
1607435460000|2020-12-08 13:51:00|5567.89|5529.89|5567.38|5529.38|5568.2|5530.2|5567.38|5529.38|10
1607435470000|2020-12-08 13:51:10|5567.18|5529.18|5565.79|5527.79|5567.18|5529.18|5565.79|5527.79|9
1607435480000|2020-12-08 13:51:20|5566|5528|5565.96|5527.96|5566.18|5528.18|5565.89|5527.89|9
1607435490000|2020-12-08 13:51:30|5565.94|5527.94|5564.98|5526.98|5565.94|5527.94|5564.98|5526.98|9
1607435500000|2020-12-08 13:51:40|5564.99|5526.99|5564.91|5526.91|5564.99|5526.99|5564.6|5526.6|10
1607435510000|2020-12-08 13:51:50|5564.89|5526.89|5565.17|5527.17|5565.2|5527.2|5564.89|5526.89|8
1607435520000|2020-12-08 13:52:00|5565.23|5527.23|5566.06|5528.06|5566.06|5528.06|5565.23|5527.23|9
1607435530000|2020-12-08 13:52:10|5566.04|5528.04|5565.88|5527.88|5566.05|5528.05|5565.88|5527.88|10
1607435540000|2020-12-08 13:52:20|5565.86|5527.86|5565.54|5527.54|5565.86|5527.86|5565.46|5527.46|10
1607435550000|2020-12-08 13:52:30|5565.55|5527.55|5565.56|5527.56|5565.57|5527.57|5565.42|5527.42|8
1607435560000|2020-12-08 13:52:40|5565.55|5527.55|5565.46|5527.46|5565.62|5527.62|5565.46|5527.46|9
1607435570000|2020-12-08 13:52:50|5565.47|5527.47|5565.54|5527.54|5565.7|5527.7|5565.46|5527.46|8
1607435580000|2020-12-08 13:53:00|5565.57|5527.57|5565.5|5527.5|5565.57|5527.57|5565.46|5527.46|7
1607435590000|2020-12-08 13:53:10|5565.8|5527.8|5565.96|5527.96|5565.96|5527.96|5565.52|5527.52|10
1607435600000|2020-12-08 13:53:20|5565.98|5527.98|5566.6|5528.6|5566.6|5528.6|5565.98|5527.98|10
1607435610000|2020-12-08 13:53:30|5566.64|5528.64|5567.63|5529.63|5567.63|5529.63|5566.58|5528.58|10
1607435620000|2020-12-08 13:53:40|5567.66|5529.66|5567.79|5529.79|5568.03|5530.03|5567.66|5529.66|10
1607435630000|2020-12-08 13:53:50|5567.88|5529.88|5568.08|5530.08|5568.13|5530.13|5567.88|5529.88|9
1607435640000|2020-12-08 13:54:00|5568.16|5530.16|5567.95|5529.95|5568.16|5530.16|5567.89|5529.89|8
1607435650000|2020-12-08 13:54:10|5567.97|5529.97|5568|5530|5568.34|5530.34|5567.89|5529.89|9
1607435660000|2020-12-08 13:54:20|5568.14|5530.14|5568.31|5530.31|5568.31|5530.31|5568.05|5530.05|9
1607435670000|2020-12-08 13:54:30|5568.56|5530.56|5568.6|5530.6|5568.73|5530.73|5568.53|5530.53|10
1607435680000|2020-12-08 13:54:40|5568.59|5530.59|5568.81|5530.81|5568.82|5530.82|5568.59|5530.59|7
1607435690000|2020-12-08 13:54:50|5569.07|5531.07|5570.47|5532.47|5570.47|5532.47|5569.07|5531.07|10
1607435700000|2020-12-08 13:55:00|5570.81|5532.81|5572.16|5534.16|5572.16|5534.16|5570.81|5532.81|10
1607435710000|2020-12-08 13:55:10|5572.64|5534.64|5573.7|5535.7|5573.98|5535.98|5572.64|5534.64|10
1607435720000|2020-12-08 13:55:20|5573.65|5535.65|5574.11|5536.11|5574.11|5536.11|5573.38|5535.38|9
1607435730000|2020-12-08 13:55:30|5574.34|5536.34|5575|5537|5575.06|5537.06|5574.34|5536.34|10
1607435740000|2020-12-08 13:55:40|5574.82|5536.82|5575.1|5537.1|5575.1|5537.1|5574.82|5536.82|10
1607435750000|2020-12-08 13:55:50|5575|5537|5575.46|5537.46|5575.46|5537.46|5574.71|5536.71|9
1607435760000|2020-12-08 13:56:00|5575.58|5537.58|5575.79|5537.79|5575.79|5537.79|5575.58|5537.58|10
1607435770000|2020-12-08 13:56:10|5575.63|5537.63|5576.02|5538.02|5576.12|5538.12|5575.6|5537.6|9
1607435780000|2020-12-08 13:56:20|5576.18|5538.18|5576.95|5538.95|5576.95|5538.95|5576.1|5538.1|10
1607435790000|2020-12-08 13:56:30|5576.94|5538.94|5578.25|5540.25|5578.25|5540.25|5576.94|5538.94|8
1607435800000|2020-12-08 13:56:40|5578.31|5540.31|5578.98|5540.98|5578.98|5540.98|5578.31|5540.31|10
1607435810000|2020-12-08 13:56:50|5579.43|5541.43|5580.34|5542.34|5580.69|5542.69|5579.43|5541.43|10
1607435820000|2020-12-08 13:57:00|5580.26|5542.26|5579.62|5541.62|5580.38|5542.38|5579.62|5541.62|10
1607435830000|2020-12-08 13:57:10|5579.59|5541.59|5580.94|5542.94|5580.94|5542.94|5579.47|5541.47|10
1607435840000|2020-12-08 13:57:20|5580.98|5542.98|5582.74|5544.74|5582.74|5544.74|5580.89|5542.89|10
1607435850000|2020-12-08 13:57:30|5583.04|5545.04|5583.82|5545.82|5583.82|5545.82|5583.04|5545.04|10
1607435860000|2020-12-08 13:57:40|5584.02|5546.02|5583.01|5545.01|5584.02|5546.02|5582.98|5544.98|9
1607435870000|2020-12-08 13:57:50|5583.08|5545.08|5582.53|5544.53|5583.09|5545.09|5582.53|5544.53|10
1607435880000|2020-12-08 13:58:00|5582.48|5544.48|5581.91|5543.91|5582.48|5544.48|5581.91|5543.91|10
1607435890000|2020-12-08 13:58:10|5581.87|5543.87|5582.6|5544.6|5582.6|5544.6|5581.87|5543.87|9
1607435900000|2020-12-08 13:58:20|5582.76|5544.76|5582.8|5544.8|5582.96|5544.96|5582.73|5544.73|10
1607435910000|2020-12-08 13:58:30|5582.83|5544.83|5581.68|5543.68|5582.83|5544.83|5581.68|5543.68|10
1607435920000|2020-12-08 13:58:40|5581.66|5543.66|5582.01|5544.01|5582.01|5544.01|5581.41|5543.41|10
1607435930000|2020-12-08 13:58:50|5582.3|5544.3|5583.16|5545.16|5583.22|5545.22|5582.29|5544.29|10
1607435940000|2020-12-08 13:59:00|5583.23|5545.23|5581.84|5543.84|5583.24|5545.24|5581.84|5543.84|9
1607435950000|2020-12-08 13:59:10|5581.22|5543.22|5580.04|5542.04|5581.23|5543.23|5579.97|5541.97|10
1607435960000|2020-12-08 13:59:20|5580.19|5542.19|5580.34|5542.34|5580.51|5542.51|5580.19|5542.19|10
1607435970000|2020-12-08 13:59:30|5580.37|5542.37|5581.42|5543.42|5581.42|5543.42|5580.25|5542.25|10
1607435980000|2020-12-08 13:59:40|5581.47|5543.47|5582.91|5544.91|5582.92|5544.92|5581.47|5543.47|10
1607435990000|2020-12-08 13:59:50|5583.02|5545.02|5582.97|5544.97|5583.1|5545.1|5582.88|5544.88|9
1607436000000|2020-12-08 14:00:00|5582.61|5544.61|5583.52|5545.52|5583.6|5545.6|5582.61|5544.61|10
1607436010000|2020-12-08 14:00:10|5583.51|5545.51|5584.46|5546.46|5584.46|5546.46|5583.51|5545.51|10
1607436020000|2020-12-08 14:00:20|5584.56|5546.56|5586.55|5548.55|5586.55|5548.55|5584.56|5546.56|9
1607436030000|2020-12-08 14:00:30|5586.53|5548.53|5587.74|5549.74|5587.93|5549.93|5586.53|5548.53|10
1607436040000|2020-12-08 14:00:40|5587.69|5549.69|5586.9|5548.9|5587.69|5549.69|5586.9|5548.9|10
1607436050000|2020-12-08 14:00:50|5586.92|5548.92|5586.11|5548.11|5587.14|5549.14|5586.11|5548.11|10
1607436060000|2020-12-08 14:01:00|5585.96|5547.96|5585.37|5547.37|5585.96|5547.96|5585.35|5547.35|9
1607436070000|2020-12-08 14:01:10|5585.2|5547.2|5584.84|5546.84|5585.43|5547.43|5584.84|5546.84|8
1607436080000|2020-12-08 14:01:20|5584.78|5546.78|5583.97|5545.97|5584.85|5546.85|5583.97|5545.97|9
1607436090000|2020-12-08 14:01:30|5583.9|5545.9|5583.55|5545.55|5583.9|5545.9|5583.48|5545.48|10
1607436100000|2020-12-08 14:01:40|5583.76|5545.76|5584.2|5546.2|5584.34|5546.34|5583.76|5545.76|8
1607436110000|2020-12-08 14:01:50|5584.32|5546.32|5584.16|5546.16|5584.32|5546.32|5584.16|5546.16|9
1607436120000|2020-12-08 14:02:00|5584.21|5546.21|5583.83|5545.83|5584.37|5546.37|5583.83|5545.83|10
1607436130000|2020-12-08 14:02:10|5583.8|5545.8|5583.37|5545.37|5583.8|5545.8|5583.37|5545.37|8
1607436140000|2020-12-08 14:02:20|5583.26|5545.26|5583.1|5545.1|5583.43|5545.43|5583.1|5545.1|10
1607436150000|2020-12-08 14:02:30|5583.13|5545.13|5583.15|5545.15|5583.23|5545.23|5583.11|5545.11|9
1607436160000|2020-12-08 14:02:40|5582.92|5544.92|5582.67|5544.67|5582.92|5544.92|5582.67|5544.67|6
1607436170000|2020-12-08 14:02:50|5582.71|5544.71|5580.75|5542.75|5582.71|5544.71|5580.75|5542.75|10
1607436180000|2020-12-08 14:03:00|5580.67|5542.67|5579.62|5541.62|5580.67|5542.67|5579.62|5541.62|10
1607436190000|2020-12-08 14:03:10|5579.31|5541.31|5579.85|5541.85|5579.88|5541.88|5579.28|5541.28|9
1607436200000|2020-12-08 14:03:20|5579.75|5541.75|5579.43|5541.43|5579.93|5541.93|5579.43|5541.43|10
1607436210000|2020-12-08 14:03:30|5579.37|5541.37|5578.81|5540.81|5579.37|5541.37|5578.81|5540.81|10
1607436220000|2020-12-08 14:03:40|5578.8|5540.8|5578.57|5540.57|5578.8|5540.8|5578.17|5540.17|10
1607436230000|2020-12-08 14:03:50|5578.64|5540.64|5580.1|5542.1|5580.1|5542.1|5578.6|5540.6|9
1607436240000|2020-12-08 14:04:00|5579.98|5541.98|5579.71|5541.71|5580.1|5542.1|5579.71|5541.71|9
1607436250000|2020-12-08 14:04:10|5579.69|5541.69|5578.85|5540.85|5579.71|5541.71|5578.82|5540.82|10
1607436260000|2020-12-08 14:04:20|5578.76|5540.76|5577.97|5539.97|5578.76|5540.76|5577.97|5539.97|9
1607436270000|2020-12-08 14:04:30|5577.61|5539.61|5577.95|5539.95|5577.95|5539.95|5577.57|5539.57|10
1607436280000|2020-12-08 14:04:40|5577.97|5539.97|5577.79|5539.79|5578.03|5540.03|5577.76|5539.76|8
1607436290000|2020-12-08 14:04:50|5577.82|5539.82|5577.57|5539.57|5577.82|5539.82|5577.42|5539.42|9
1607436300000|2020-12-08 14:05:00|5577.55|5539.55|5577.33|5539.33|5577.8|5539.8|5577.33|5539.33|9
1607436310000|2020-12-08 14:05:10|5577.28|5539.28|5577.32|5539.32|5577.46|5539.46|5577.27|5539.27|9
1607436320000|2020-12-08 14:05:20|5577.37|5539.37|5577.09|5539.09|5577.37|5539.37|5576.84|5538.84|9
1607436330000|2020-12-08 14:05:30|5576.98|5538.98|5577.08|5539.08|5577.11|5539.11|5576.92|5538.92|10
1607436340000|2020-12-08 14:05:40|5577.07|5539.07|5576.13|5538.13|5577.07|5539.07|5576.1|5538.1|9
1607436350000|2020-12-08 14:05:50|5576.14|5538.14|5575.36|5537.36|5576.14|5538.14|5575.22|5537.22|9
1607436360000|2020-12-08 14:06:00|5575.23|5537.23|5574.95|5536.95|5575.23|5537.23|5574.91|5536.91|9
1607436370000|2020-12-08 14:06:10|5575.03|5537.03|5574.46|5536.46|5575.03|5537.03|5574.38|5536.38|10
1607436380000|2020-12-08 14:06:20|5574.44|5536.44|5574.47|5536.47|5574.58|5536.58|5574.44|5536.44|9
1607436390000|2020-12-08 14:06:30|5574.45|5536.45|5575.01|5537.01|5575.08|5537.08|5574.35|5536.35|9
1607436400000|2020-12-08 14:06:40|5575.05|5537.05|5574.88|5536.88|5575.16|5537.16|5574.76|5536.76|10
1607436410000|2020-12-08 14:06:50|5574.94|5536.94|5574.87|5536.87|5575.07|5537.07|5574.86|5536.86|10
1607436420000|2020-12-08 14:07:00|5574.84|5536.84|5574.76|5536.76|5574.84|5536.84|5574.5|5536.5|9
1607436430000|2020-12-08 14:07:10|5574.8|5536.8|5574.76|5536.76|5574.8|5536.8|5574.62|5536.62|9
1607436440000|2020-12-08 14:07:20|5574.81|5536.81|5575.26|5537.26|5575.27|5537.27|5574.81|5536.81|8
1607436450000|2020-12-08 14:07:30|5575.27|5537.27|5574.68|5536.68|5575.4|5537.4|5574.55|5536.55|10
1607436460000|2020-12-08 14:07:40|5574.65|5536.65|5575.04|5537.04|5575.04|5537.04|5574.65|5536.65|10
1607436470000|2020-12-08 14:07:50|5574.87|5536.87|5574.88|5536.88|5575.11|5537.11|5574.87|5536.87|8
1607436480000|2020-12-08 14:08:00|5574.67|5536.67|5574.29|5536.29|5574.67|5536.67|5574.29|5536.29|10
1607436490000|2020-12-08 14:08:10|5574.17|5536.17|5574.47|5536.47|5574.47|5536.47|5574.07|5536.07|9
1607436500000|2020-12-08 14:08:20|5574.19|5536.19|5573.9|5535.9|5574.23|5536.23|5573.82|5535.82|9
1607436510000|2020-12-08 14:08:30|5573.81|5535.81|5574.31|5536.31|5574.32|5536.32|5573.76|5535.76|10
1607436520000|2020-12-08 14:08:40|5574.46|5536.46|5574.65|5536.65|5574.79|5536.79|5574.46|5536.46|9
1607436530000|2020-12-08 14:08:50|5574.95|5536.95|5574.71|5536.71|5574.97|5536.97|5574.71|5536.71|10
1607436540000|2020-12-08 14:09:00|5574.59|5536.59|5575.32|5537.32|5575.4|5537.4|5574.59|5536.59|10
1607436550000|2020-12-08 14:09:10|5575.36|5537.36|5575.84|5537.84|5575.84|5537.84|5575.08|5537.08|9
1607436560000|2020-12-08 14:09:20|5576.23|5538.23|5577.36|5539.36|5577.49|5539.49|5576.23|5538.23|9
1607436570000|2020-12-08 14:09:30|5577.41|5539.41|5580.39|5542.39|5580.39|5542.39|5577.41|5539.41|10
1607436580000|2020-12-08 14:09:40|5581.39|5543.39|5585.21|5547.21|5585.21|5547.21|5581.39|5543.39|10
1607436590000|2020-12-08 14:09:50|5585.69|5547.69|5590.38|5552.38|5590.38|5552.38|5585.69|5547.69|10
1607436600000|2020-12-08 14:10:00|5590.48|5552.48|5591.84|5553.84|5591.84|5553.84|5590.48|5552.48|10
1607436610000|2020-12-08 14:10:10|5592.11|5554.11|5592.74|5554.74|5592.74|5554.74|5591.93|5553.93|10
1607436620000|2020-12-08 14:10:20|5593.01|5555.01|5593.48|5555.48|5593.49|5555.49|5592.97|5554.97|10
1607436630000|2020-12-08 14:10:30|5594.29|5556.29|5597.69|5559.69|5597.69|5559.69|5594.29|5556.29|10
1607436640000|2020-12-08 14:10:40|5597.7|5559.7|5598.68|5560.68|5598.97|5560.97|5597.58|5559.58|10
1607436650000|2020-12-08 14:10:50|5599.05|5561.05|5599.47|5561.47|5599.55|5561.55|5598.85|5560.85|10
1607436660000|2020-12-08 14:11:00|5599.59|5561.59|5599.03|5561.03|5599.59|5561.59|5599.03|5561.03|9
1607436670000|2020-12-08 14:11:10|5598.9|5560.9|5598.66|5560.66|5599.33|5561.33|5598.66|5560.66|10
1607436680000|2020-12-08 14:11:20|5598.22|5560.22|5596.53|5558.53|5598.22|5560.22|5596.47|5558.47|10
1607436690000|2020-12-08 14:11:30|5596.41|5558.41|5596.1|5558.1|5596.41|5558.41|5595.6|5557.6|10
1607436700000|2020-12-08 14:11:40|5596.16|5558.16|5596.7|5558.7|5596.7|5558.7|5596.11|5558.11|9
1607436710000|2020-12-08 14:11:50|5596.48|5558.48|5595.15|5557.15|5596.48|5558.48|5595.15|5557.15|10
1607436720000|2020-12-08 14:12:00|5594.97|5556.97|5593.44|5555.44|5594.97|5556.97|5593.44|5555.44|10
1607436730000|2020-12-08 14:12:10|5593.45|5555.45|5592.76|5554.76|5593.45|5555.45|5592.65|5554.65|10
1607436740000|2020-12-08 14:12:20|5592.74|5554.74|5592.62|5554.62|5592.97|5554.97|5592.62|5554.62|10
1607436750000|2020-12-08 14:12:30|5592.7|5554.7|5592.33|5554.33|5592.83|5554.83|5592.31|5554.31|10
1607436760000|2020-12-08 14:12:40|5592.29|5554.29|5591.58|5553.58|5592.29|5554.29|5591.58|5553.58|8
1607436770000|2020-12-08 14:12:50|5591.51|5553.51|5589.81|5551.81|5591.51|5553.51|5589.81|5551.81|10
1607436780000|2020-12-08 14:13:00|5589.61|5551.61|5588.75|5550.75|5589.61|5551.61|5588.75|5550.75|10
1607436790000|2020-12-08 14:13:10|5588.99|5550.99|5589.67|5551.67|5589.67|5551.67|5588.71|5550.71|10
1607436800000|2020-12-08 14:13:20|5589.64|5551.64|5588.66|5550.66|5589.64|5551.64|5588.59|5550.59|10
1607436810000|2020-12-08 14:13:30|5588.78|5550.78|5588.45|5550.45|5588.86|5550.86|5588.45|5550.45|9
1607436820000|2020-12-08 14:13:40|5588.21|5550.21|5587.55|5549.55|5588.21|5550.21|5587.55|5549.55|10
1607436830000|2020-12-08 14:13:50|5587.54|5549.54|5587.3|5549.3|5587.55|5549.55|5587.12|5549.12|10
1607436840000|2020-12-08 14:14:00|5587.33|5549.33|5586.22|5548.22|5587.33|5549.33|5586.03|5548.03|9
1607436850000|2020-12-08 14:14:10|5586.13|5548.13|5586.72|5548.72|5586.74|5548.74|5585.83|5547.83|9
1607436860000|2020-12-08 14:14:20|5587|5549|5587.85|5549.85|5587.85|5549.85|5586.91|5548.91|9
1607436870000|2020-12-08 14:14:30|5587.82|5549.82|5587.49|5549.49|5588.01|5550.01|5587.49|5549.49|10
1607436880000|2020-12-08 14:14:40|5587.22|5549.22|5587.6|5549.6|5587.6|5549.6|5587.07|5549.07|10
1607436890000|2020-12-08 14:14:50|5587.71|5549.71|5588.92|5550.92|5588.92|5550.92|5587.57|5549.57|10
1607436900000|2020-12-08 14:15:00|5588.88|5550.88|5588.85|5550.85|5588.98|5550.98|5588.85|5550.85|9
1607436910000|2020-12-08 14:15:10|5588.88|5550.88|5588.42|5550.42|5588.97|5550.97|5588.42|5550.42|10
1607436920000|2020-12-08 14:15:20|5588.44|5550.44|5588.46|5550.46|5588.6|5550.6|5588.44|5550.44|9
1607436930000|2020-12-08 14:15:30|5588.48|5550.48|5588.52|5550.52|5588.66|5550.66|5588.42|5550.42|9
1607436940000|2020-12-08 14:15:40|5588.86|5550.86|5588.37|5550.37|5588.86|5550.86|5588.37|5550.37|10
1607436950000|2020-12-08 14:15:50|5588.35|5550.35|5587.2|5549.2|5588.35|5550.35|5587.2|5549.2|10
1607436960000|2020-12-08 14:16:00|5586.95|5548.95|5587.1|5549.1|5587.27|5549.27|5586.95|5548.95|9
1607436970000|2020-12-08 14:16:10|5586.99|5548.99|5586.8|5548.8|5587.02|5549.02|5586.7|5548.7|10
1607436980000|2020-12-08 14:16:20|5586.81|5548.81|5586.21|5548.21|5586.81|5548.81|5586.21|5548.21|10
1607436990000|2020-12-08 14:16:30|5586.32|5548.32|5585.92|5547.92|5586.32|5548.32|5585.82|5547.82|10
1607437000000|2020-12-08 14:16:40|5585.97|5547.97|5585.72|5547.72|5586.02|5548.02|5585.72|5547.72|9
1607437010000|2020-12-08 14:16:50|5585.71|5547.71|5585.25|5547.25|5585.86|5547.86|5585.24|5547.24|10
1607437020000|2020-12-08 14:17:00|5585.32|5547.32|5584.81|5546.81|5585.32|5547.32|5584.81|5546.81|9
1607437030000|2020-12-08 14:17:10|5584.72|5546.72|5584.41|5546.41|5584.86|5546.86|5584.34|5546.34|10
1607437040000|2020-12-08 14:17:20|5584.46|5546.46|5584.25|5546.25|5584.48|5546.48|5584.25|5546.25|10
1607437050000|2020-12-08 14:17:30|5584.24|5546.24|5583.85|5545.85|5584.24|5546.24|5583.68|5545.68|9
1607437060000|2020-12-08 14:17:40|5583.9|5545.9|5583.79|5545.79|5583.91|5545.91|5583.79|5545.79|7
1607437070000|2020-12-08 14:17:50|5583.84|5545.84|5584.12|5546.12|5584.17|5546.17|5583.84|5545.84|10
1607437080000|2020-12-08 14:18:00|5584.14|5546.14|5584.56|5546.56|5584.65|5546.65|5584.14|5546.14|9
1607437090000|2020-12-08 14:18:10|5584.41|5546.41|5583.36|5545.36|5584.43|5546.43|5583.36|5545.36|10
1607437100000|2020-12-08 14:18:20|5583.3|5545.3|5582.91|5544.91|5583.46|5545.46|5582.91|5544.91|9
1607437110000|2020-12-08 14:18:30|5582.88|5544.88|5581.28|5543.28|5582.95|5544.95|5581.28|5543.28|10
1607437120000|2020-12-08 14:18:40|5581.36|5543.36|5580.3|5542.3|5581.39|5543.39|5580.24|5542.24|10
1607437130000|2020-12-08 14:18:50|5580.15|5542.15|5579.86|5541.86|5580.18|5542.18|5579.85|5541.85|9
1607437140000|2020-12-08 14:19:00|5579.68|5541.68|5578.9|5540.9|5579.72|5541.72|5578.72|5540.72|10
1607437150000|2020-12-08 14:19:10|5578.59|5540.59|5577.61|5539.61|5578.59|5540.59|5577.61|5539.61|10
1607437160000|2020-12-08 14:19:20|5577.4|5539.4|5576.88|5538.88|5577.52|5539.52|5576.88|5538.88|10
1607437170000|2020-12-08 14:19:30|5576.91|5538.91|5577.44|5539.44|5577.44|5539.44|5576.63|5538.63|10
1607437180000|2020-12-08 14:19:40|5577.47|5539.47|5577.49|5539.49|5577.7|5539.7|5577.47|5539.47|9
1607437190000|2020-12-08 14:19:50|5577.64|5539.64|5577.72|5539.72|5577.72|5539.72|5577.46|5539.46|10
1607437200000|2020-12-08 14:20:00|5577.79|5539.79|5577.58|5539.58|5577.83|5539.83|5577.46|5539.46|9
1607437210000|2020-12-08 14:20:10|5577.19|5539.19|5577.76|5539.76|5577.76|5539.76|5577.14|5539.14|10
1607437220000|2020-12-08 14:20:20|5578.09|5540.09|5580.04|5542.04|5580.04|5542.04|5578.09|5540.09|10
1607437230000|2020-12-08 14:20:30|5580.31|5542.31|5581.98|5543.98|5581.98|5543.98|5580.28|5542.28|10
1607437240000|2020-12-08 14:20:40|5582.05|5544.05|5584.07|5546.07|5584.13|5546.13|5582.05|5544.05|10
1607437250000|2020-12-08 14:20:50|5584.13|5546.13|5584.48|5546.48|5584.49|5546.49|5583.89|5545.89|9
1607437260000|2020-12-08 14:21:00|5584.5|5546.5|5583.7|5545.7|5584.5|5546.5|5583.7|5545.7|8
1607437270000|2020-12-08 14:21:10|5583.57|5545.57|5583.5|5545.5|5583.57|5545.57|5583.31|5545.31|8
1607437280000|2020-12-08 14:21:20|5583.54|5545.54|5583.4|5545.4|5583.64|5545.64|5583.33|5545.33|10
1607437290000|2020-12-08 14:21:30|5583.44|5545.44|5584.03|5546.03|5584.03|5546.03|5583.34|5545.34|10
1607437300000|2020-12-08 14:21:40|5584.07|5546.07|5584.02|5546.02|5584.22|5546.22|5584|5546|9
1607437310000|2020-12-08 14:21:50|5583.98|5545.98|5583.61|5545.61|5583.98|5545.98|5583.53|5545.53|9
1607437320000|2020-12-08 14:22:00|5583.59|5545.59|5584.26|5546.26|5584.28|5546.28|5583.59|5545.59|7
1607437330000|2020-12-08 14:22:10|5584.35|5546.35|5584.12|5546.12|5584.52|5546.52|5584.12|5546.12|10
1607437340000|2020-12-08 14:22:20|5584|5546|5583.64|5545.64|5584.07|5546.07|5583.64|5545.64|10
1607437350000|2020-12-08 14:22:30|5583.43|5545.43|5582.79|5544.79|5583.43|5545.43|5582.54|5544.54|10
1607437360000|2020-12-08 14:22:40|5582.85|5544.85|5582.91|5544.91|5583.02|5545.02|5582.85|5544.85|8
1607437370000|2020-12-08 14:22:50|5582.8|5544.8|5581.92|5543.92|5582.82|5544.82|5581.87|5543.87|10
1607437380000|2020-12-08 14:23:00|5581.86|5543.86|5580.93|5542.93|5581.86|5543.86|5580.93|5542.93|10
1607437390000|2020-12-08 14:23:10|5580.98|5542.98|5580.74|5542.74|5580.98|5542.98|5580.71|5542.71|9
1607437400000|2020-12-08 14:23:20|5580.65|5542.65|5580.63|5542.63|5580.67|5542.67|5580.56|5542.56|9
1607437410000|2020-12-08 14:23:30|5580.64|5542.64|5580.29|5542.29|5580.65|5542.65|5580.29|5542.29|9
1607437420000|2020-12-08 14:23:40|5580.3|5542.3|5580.14|5542.14|5580.31|5542.31|5579.88|5541.88|10
1607437430000|2020-12-08 14:23:50|5580.26|5542.26|5580.97|5542.97|5580.97|5542.97|5580.26|5542.26|10
1607437440000|2020-12-08 14:24:00|5580.54|5542.54|5580.5|5542.5|5580.74|5542.74|5580.46|5542.46|9
1607437450000|2020-12-08 14:24:10|5580.44|5542.44|5580.04|5542.04|5580.47|5542.47|5580.04|5542.04|9
1607437460000|2020-12-08 14:24:20|5579.93|5541.93|5579.04|5541.04|5579.93|5541.93|5579.04|5541.04|10
1607437470000|2020-12-08 14:24:30|5579.03|5541.03|5578.29|5540.29|5579.03|5541.03|5578.29|5540.29|10
1607437480000|2020-12-08 14:24:40|5578.23|5540.23|5577.69|5539.69|5578.24|5540.24|5577.69|5539.69|10
1607437490000|2020-12-08 14:24:50|5577.63|5539.63|5578.12|5540.12|5578.18|5540.18|5577.63|5539.63|10
1607437500000|2020-12-08 14:25:00|5578.39|5540.39|5578.6|5540.6|5578.61|5540.61|5578.39|5540.39|9
1607437510000|2020-12-08 14:25:10|5578.87|5540.87|5580.1|5542.1|5580.12|5542.12|5578.87|5540.87|10
1607437520000|2020-12-08 14:25:20|5580.13|5542.13|5580.43|5542.43|5580.43|5542.43|5580.13|5542.13|10
1607437530000|2020-12-08 14:25:30|5580.34|5542.34|5580.02|5542.02|5580.37|5542.37|5580.02|5542.02|9
1607437540000|2020-12-08 14:25:40|5579.9|5541.9|5579.43|5541.43|5579.9|5541.9|5579.37|5541.37|10
1607437550000|2020-12-08 14:25:50|5579.36|5541.36|5578.65|5540.65|5579.36|5541.36|5578.65|5540.65|10
1607437560000|2020-12-08 14:26:00|5578.69|5540.69|5578.02|5540.02|5578.69|5540.69|5578.02|5540.02|10
1607437570000|2020-12-08 14:26:10|5577.92|5539.92|5577.78|5539.78|5577.99|5539.99|5577.64|5539.64|10
1607437580000|2020-12-08 14:26:20|5577.8|5539.8|5578.07|5540.07|5578.09|5540.09|5577.65|5539.65|10
1607437590000|2020-12-08 14:26:30|5578.09|5540.09|5577.9|5539.9|5578.1|5540.1|5577.57|5539.57|10
1607437600000|2020-12-08 14:26:40|5578|5540|5578.48|5540.48|5578.48|5540.48|5577.99|5539.99|9
1607437610000|2020-12-08 14:26:50|5578.66|5540.66|5579.95|5541.95|5579.95|5541.95|5578.66|5540.66|10
1607437620000|2020-12-08 14:27:00|5579.87|5541.87|5581.54|5543.54|5581.54|5543.54|5579.87|5541.87|10
1607437630000|2020-12-08 14:27:10|5581.56|5543.56|5582.25|5544.25|5582.25|5544.25|5581.56|5543.56|10
1607437640000|2020-12-08 14:27:20|5582.13|5544.13|5582.43|5544.43|5582.52|5544.52|5582.06|5544.06|10
1607437650000|2020-12-08 14:27:30|5582.55|5544.55|5582.8|5544.8|5582.86|5544.86|5582.55|5544.55|9
1607437660000|2020-12-08 14:27:40|5582.82|5544.82|5584.26|5546.26|5584.26|5546.26|5582.82|5544.82|10
1607437670000|2020-12-08 14:27:50|5584.68|5546.68|5587.02|5549.02|5587.02|5549.02|5584.68|5546.68|10
1607437680000|2020-12-08 14:28:00|5587.16|5549.16|5588.48|5550.48|5588.48|5550.48|5587.16|5549.16|10
1607437690000|2020-12-08 14:28:10|5588.5|5550.5|5590.11|5552.11|5590.11|5552.11|5588.5|5550.5|9
1607437700000|2020-12-08 14:28:20|5590.05|5552.05|5590.9|5552.9|5590.99|5552.99|5590.05|5552.05|10
1607437710000|2020-12-08 14:28:30|5590.88|5552.88|5590.55|5552.55|5590.93|5552.93|5590.55|5552.55|10
1607437720000|2020-12-08 14:28:40|5590.61|5552.61|5591.68|5553.68|5591.68|5553.68|5590.61|5552.61|10
1607437730000|2020-12-08 14:28:50|5591.78|5553.78|5591.57|5553.57|5591.87|5553.87|5591.57|5553.57|9
1607437740000|2020-12-08 14:29:00|5591.52|5553.52|5591.77|5553.77|5592.14|5554.14|5591.52|5553.52|9
1607437750000|2020-12-08 14:29:10|5591.72|5553.72|5590.27|5552.27|5591.72|5553.72|5590.27|5552.27|10
1607437760000|2020-12-08 14:29:20|5590.01|5552.01|5590|5552|5590.01|5552.01|5589.7|5551.7|10
1607437770000|2020-12-08 14:29:30|5590.05|5552.05|5590.45|5552.45|5590.57|5552.57|5590.03|5552.03|10
1607437780000|2020-12-08 14:29:40|5590.5|5552.5|5589.26|5551.26|5590.5|5552.5|5589.26|5551.26|10
1607437790000|2020-12-08 14:29:50|5588.58|5550.58|5586.73|5548.73|5588.58|5550.58|5586.73|5548.73|9
1607437800000|2020-12-08 14:30:00|5586.61|5548.61|5585.97|5547.97|5586.74|5548.74|5585.64|5547.64|10
1607437810000|2020-12-08 14:30:10|5586.22|5548.22|5586.91|5548.91|5587.02|5549.02|5586.22|5548.22|8
1607437820000|2020-12-08 14:30:20|5587.24|5549.24|5588.6|5550.6|5588.63|5550.63|5587.24|5549.24|9
1607437830000|2020-12-08 14:30:30|5588.81|5550.81|5589.49|5551.49|5589.49|5551.49|5588.8|5550.8|10
1607437840000|2020-12-08 14:30:40|5589.51|5551.51|5589.77|5551.77|5589.79|5551.79|5589.38|5551.38|10
1607437850000|2020-12-08 14:30:50|5589.88|5551.88|5590.07|5552.07|5590.17|5552.17|5589.87|5551.87|10
1607437860000|2020-12-08 14:31:00|5589.94|5551.94|5589.67|5551.67|5589.94|5551.94|5589.36|5551.36|9
1607437870000|2020-12-08 14:31:10|5589.71|5551.71|5589.46|5551.46|5589.72|5551.72|5589.46|5551.46|10
1607437880000|2020-12-08 14:31:20|5589.41|5551.41|5588.64|5550.64|5589.41|5551.41|5588.64|5550.64|8
1607437890000|2020-12-08 14:31:30|5588.1|5550.1|5587.97|5549.97|5588.1|5550.1|5587.57|5549.57|10
1607437900000|2020-12-08 14:31:40|5588.05|5550.05|5587.97|5549.97|5588.21|5550.21|5587.97|5549.97|9
1607437910000|2020-12-08 14:31:50|5588.23|5550.23|5588.46|5550.46|5588.46|5550.46|5588.14|5550.14|9
1607437920000|2020-12-08 14:32:00|5588.39|5550.39|5588.54|5550.54|5588.54|5550.54|5588.12|5550.12|8
1607437930000|2020-12-08 14:32:10|5588.57|5550.57|5588.45|5550.45|5588.57|5550.57|5588.33|5550.33|10
1607437940000|2020-12-08 14:32:20|5588.5|5550.5|5588.11|5550.11|5588.5|5550.5|5588.11|5550.11|9
1607437950000|2020-12-08 14:32:30|5588.1|5550.1|5588.11|5550.11|5588.26|5550.26|5588.07|5550.07|8
1607437960000|2020-12-08 14:32:40|5588.18|5550.18|5588.48|5550.48|5588.51|5550.51|5588.18|5550.18|10
1607437970000|2020-12-08 14:32:50|5588.47|5550.47|5588.43|5550.43|5588.5|5550.5|5588.03|5550.03|10
1607437980000|2020-12-08 14:33:00|5588.58|5550.58|5588.32|5550.32|5588.58|5550.58|5588.32|5550.32|10
1607437990000|2020-12-08 14:33:10|5588.33|5550.33|5587.83|5549.83|5588.33|5550.33|5587.83|5549.83|10
1607438000000|2020-12-08 14:33:20|5587.89|5549.89|5587.01|5549.01|5587.93|5549.93|5586.97|5548.97|9
1607438010000|2020-12-08 14:33:30|5586.86|5548.86|5585.07|5547.07|5586.86|5548.86|5585.07|5547.07|10
1607438020000|2020-12-08 14:33:40|5584.75|5546.75|5583.46|5545.46|5584.75|5546.75|5583.38|5545.38|10
1607438030000|2020-12-08 14:33:50|5582.96|5544.96|5581.35|5543.35|5582.96|5544.96|5581.35|5543.35|10
1607438040000|2020-12-08 14:34:00|5581.14|5543.14|5580.14|5542.14|5581.14|5543.14|5580.14|5542.14|8
1607438050000|2020-12-08 14:34:10|5580.19|5542.19|5580.52|5542.52|5580.52|5542.52|5580.16|5542.16|9
1607438060000|2020-12-08 14:34:20|5580.56|5542.56|5580.47|5542.47|5580.58|5542.58|5580.46|5542.46|7
1607438070000|2020-12-08 14:34:30|5580.48|5542.48|5580.68|5542.68|5580.75|5542.75|5580.47|5542.47|9
1607438080000|2020-12-08 14:34:40|5580.66|5542.66|5580.18|5542.18|5580.66|5542.66|5580.18|5542.18|9
1607438090000|2020-12-08 14:34:50|5580.19|5542.19|5579.58|5541.58|5580.19|5542.19|5579.55|5541.55|8
1607438100000|2020-12-08 14:35:00|5579.53|5541.53|5579.88|5541.88|5579.88|5541.88|5579.46|5541.46|10
1607438110000|2020-12-08 14:35:10|5579.8|5541.8|5579.96|5541.96|5579.97|5541.97|5579.73|5541.73|10
1607438120000|2020-12-08 14:35:20|5579.85|5541.85|5579.94|5541.94|5580.02|5542.02|5579.76|5541.76|10
1607438130000|2020-12-08 14:35:30|5579.98|5541.98|5579.21|5541.21|5579.99|5541.99|5579.21|5541.21|10
1607438140000|2020-12-08 14:35:40|5579.03|5541.03|5578.84|5540.84|5579.14|5541.14|5578.84|5540.84|10
1607438150000|2020-12-08 14:35:50|5578.97|5540.97|5578.41|5540.41|5579.2|5541.2|5578.41|5540.41|10
1607438160000|2020-12-08 14:36:00|5578.39|5540.39|5575.82|5537.82|5578.39|5540.39|5575.82|5537.82|10
1607438170000|2020-12-08 14:36:10|5575.67|5537.67|5573.85|5535.85|5575.67|5537.67|5573.78|5535.78|10
1607438180000|2020-12-08 14:36:20|5573.81|5535.81|5574.88|5536.88|5574.88|5536.88|5573.81|5535.81|8
1607438190000|2020-12-08 14:36:30|5575.16|5537.16|5575.62|5537.62|5575.76|5537.76|5575.16|5537.16|9
1607438200000|2020-12-08 14:36:40|5575.75|5537.75|5575.99|5537.99|5576.17|5538.17|5575.71|5537.71|10
1607438210000|2020-12-08 14:36:50|5576.18|5538.18|5577.11|5539.11|5577.12|5539.12|5576.18|5538.18|9
1607438220000|2020-12-08 14:37:00|5577.29|5539.29|5577|5539|5577.29|5539.29|5576.64|5538.64|10
1607438230000|2020-12-08 14:37:10|5576.89|5538.89|5575.28|5537.28|5576.89|5538.89|5575.28|5537.28|10
1607438240000|2020-12-08 14:37:20|5575.24|5537.24|5575.19|5537.19|5575.25|5537.25|5575.09|5537.09|9
1607438250000|2020-12-08 14:37:30|5575.22|5537.22|5575.05|5537.05|5575.36|5537.36|5575.05|5537.05|8
1607438260000|2020-12-08 14:37:40|5575.04|5537.04|5574.88|5536.88|5575.06|5537.06|5574.62|5536.62|10
1607438270000|2020-12-08 14:37:50|5574.87|5536.87|5574.91|5536.91|5574.95|5536.95|5574.85|5536.85|10
1607438280000|2020-12-08 14:38:00|5574.86|5536.86|5574.27|5536.27|5574.95|5536.95|5574.27|5536.27|9
1607438290000|2020-12-08 14:38:10|5574.24|5536.24|5573.94|5535.94|5574.24|5536.24|5573.89|5535.89|8
1607438300000|2020-12-08 14:38:20|5573.8|5535.8|5573.25|5535.25|5573.8|5535.8|5573.25|5535.25|10
1607438310000|2020-12-08 14:38:30|5573.13|5535.13|5573.45|5535.45|5573.45|5535.45|5573.07|5535.07|10
1607438320000|2020-12-08 14:38:40|5573.46|5535.46|5574.2|5536.2|5574.38|5536.38|5573.46|5535.46|10
1607438330000|2020-12-08 14:38:50|5574.13|5536.13|5573.55|5535.55|5574.13|5536.13|5573.55|5535.55|9
1607438340000|2020-12-08 14:39:00|5573.6|5535.6|5574.06|5536.06|5574.06|5536.06|5573.58|5535.58|10
1607438350000|2020-12-08 14:39:10|5574.08|5536.08|5574.33|5536.33|5574.34|5536.34|5573.96|5535.96|9
1607438360000|2020-12-08 14:39:20|5574.24|5536.24|5573.73|5535.73|5574.29|5536.29|5573.73|5535.73|9
1607438370000|2020-12-08 14:39:30|5573.74|5535.74|5574.01|5536.01|5574.05|5536.05|5573.74|5535.74|8
1607438380000|2020-12-08 14:39:40|5573.7|5535.7|5573.69|5535.69|5573.76|5535.76|5573.63|5535.63|9
1607438390000|2020-12-08 14:39:50|5573.62|5535.62|5573.69|5535.69|5573.74|5535.74|5573.56|5535.56|10
1607438400000|2020-12-08 14:40:00|5573.66|5535.66|5573.94|5535.94|5573.99|5535.99|5573.66|5535.66|10
1607438410000|2020-12-08 14:40:10|5574.16|5536.16|5575.32|5537.32|5575.32|5537.32|5574.16|5536.16|9
1607438420000|2020-12-08 14:40:20|5575.31|5537.31|5575.56|5537.56|5575.78|5537.78|5575.24|5537.24|9
1607438430000|2020-12-08 14:40:30|5575.76|5537.76|5576.24|5538.24|5576.4|5538.4|5575.76|5537.76|9
1607438440000|2020-12-08 14:40:40|5576.26|5538.26|5576.32|5538.32|5576.36|5538.36|5576.18|5538.18|10
1607438450000|2020-12-08 14:40:50|5576.26|5538.26|5576.03|5538.03|5576.52|5538.52|5576.03|5538.03|10
1607438460000|2020-12-08 14:41:00|5575.96|5537.96|5575.78|5537.78|5575.96|5537.96|5575.61|5537.61|9
1607438470000|2020-12-08 14:41:10|5575.88|5537.88|5575.62|5537.62|5575.88|5537.88|5575.62|5537.62|8
1607438480000|2020-12-08 14:41:20|5575.64|5537.64|5575.75|5537.75|5575.8|5537.8|5575.52|5537.52|9
1607438490000|2020-12-08 14:41:30|5575.64|5537.64|5575.51|5537.51|5575.76|5537.76|5575.51|5537.51|9
1607438500000|2020-12-08 14:41:40|5575.46|5537.46|5574.62|5536.62|5575.46|5537.46|5574.6|5536.6|10
1607438510000|2020-12-08 14:41:50|5574.58|5536.58|5574.52|5536.52|5574.61|5536.61|5574.46|5536.46|9
1607438520000|2020-12-08 14:42:00|5574.46|5536.46|5574.03|5536.03|5574.46|5536.46|5574.03|5536.03|9
1607438530000|2020-12-08 14:42:10|5574.2|5536.2|5574.31|5536.31|5574.31|5536.31|5574.09|5536.09|9
1607438540000|2020-12-08 14:42:20|5574.34|5536.34|5574.07|5536.07|5574.64|5536.64|5574.07|5536.07|10
1607438550000|2020-12-08 14:42:30|5574.26|5536.26|5573.92|5535.92|5574.26|5536.26|5573.83|5535.83|10
1607438560000|2020-12-08 14:42:40|5573.9|5535.9|5573.78|5535.78|5573.98|5535.98|5573.78|5535.78|10
1607438570000|2020-12-08 14:42:50|5573.83|5535.83|5573.79|5535.79|5573.94|5535.94|5573.79|5535.79|10
1607438580000|2020-12-08 14:43:00|5573.7|5535.7|5574.09|5536.09|5574.1|5536.1|5573.68|5535.68|9
1607438590000|2020-12-08 14:43:10|5574.07|5536.07|5575.24|5537.24|5575.26|5537.26|5574.07|5536.07|10
1607438600000|2020-12-08 14:43:20|5575.34|5537.34|5576.96|5538.96|5577.07|5539.07|5575.34|5537.34|10
1607438610000|2020-12-08 14:43:30|5576.95|5538.95|5576.25|5538.25|5576.95|5538.95|5576.25|5538.25|9
1607438620000|2020-12-08 14:43:40|5576.09|5538.09|5574.89|5536.89|5576.09|5538.09|5574.89|5536.89|10
1607438630000|2020-12-08 14:43:50|5574.79|5536.79|5574.7|5536.7|5574.79|5536.79|5574.54|5536.54|9
1607438640000|2020-12-08 14:44:00|5574.62|5536.62|5574.06|5536.06|5574.62|5536.62|5573.81|5535.81|10
1607438650000|2020-12-08 14:44:10|5574.01|5536.01|5573.13|5535.13|5574.01|5536.01|5573.13|5535.13|9
1607438660000|2020-12-08 14:44:20|5573.07|5535.07|5572.59|5534.59|5573.09|5535.09|5572.51|5534.51|10
1607438670000|2020-12-08 14:44:30|5572.54|5534.54|5571.64|5533.64|5572.54|5534.54|5571.63|5533.63|9
1607438680000|2020-12-08 14:44:40|5571.52|5533.52|5571.17|5533.17|5571.59|5533.59|5571.13|5533.13|10
1607438690000|2020-12-08 14:44:50|5570.9|5532.9|5570.72|5532.72|5570.9|5532.9|5570.69|5532.69|8
1607438700000|2020-12-08 14:45:00|5570.76|5532.76|5570.14|5532.14|5570.76|5532.76|5570.14|5532.14|9
1607438710000|2020-12-08 14:45:10|5570.06|5532.06|5569.91|5531.91|5570.11|5532.11|5569.88|5531.88|9
1607438720000|2020-12-08 14:45:20|5570.12|5532.12|5571.45|5533.45|5571.45|5533.45|5570.07|5532.07|9
1607438730000|2020-12-08 14:45:30|5571.41|5533.41|5570.92|5532.92|5571.41|5533.41|5570.92|5532.92|10
1607438740000|2020-12-08 14:45:40|5570.9|5532.9|5570.88|5532.88|5570.99|5532.99|5570.72|5532.72|9
1607438750000|2020-12-08 14:45:50|5570.7|5532.7|5569.86|5531.86|5570.71|5532.71|5569.86|5531.86|9
1607438760000|2020-12-08 14:46:00|5569.84|5531.84|5569.4|5531.4|5569.86|5531.86|5569.37|5531.37|9
1607438770000|2020-12-08 14:46:10|5569.42|5531.42|5569.53|5531.53|5569.62|5531.62|5569.39|5531.39|9
1607438780000|2020-12-08 14:46:20|5569.49|5531.49|5569.1|5531.1|5569.5|5531.5|5569.1|5531.1|10
1607438790000|2020-12-08 14:46:30|5569.06|5531.06|5568.72|5530.72|5569.14|5531.14|5568.7|5530.7|10
1607438800000|2020-12-08 14:46:40|5568.78|5530.78|5568.03|5530.03|5568.78|5530.78|5568.03|5530.03|9
1607438810000|2020-12-08 14:46:50|5567.88|5529.88|5567.37|5529.37|5567.88|5529.88|5567.37|5529.37|10
1607438820000|2020-12-08 14:47:00|5567.26|5529.26|5566.77|5528.77|5567.33|5529.33|5566.77|5528.77|10
1607438830000|2020-12-08 14:47:10|5566.43|5528.43|5565.06|5527.06|5566.43|5528.43|5565.06|5527.06|9
1607438840000|2020-12-08 14:47:20|5565.03|5527.03|5564.21|5526.21|5565.03|5527.03|5564.21|5526.21|10
1607438850000|2020-12-08 14:47:30|5564.26|5526.26|5563.64|5525.64|5564.26|5526.26|5563.64|5525.64|9
1607438860000|2020-12-08 14:47:40|5563.5|5525.5|5564.02|5526.02|5564.02|5526.02|5563.42|5525.42|10
1607438870000|2020-12-08 14:47:50|5564.2|5526.2|5563.91|5525.91|5564.2|5526.2|5563.91|5525.91|10
1607438880000|2020-12-08 14:48:00|5563.85|5525.85|5563.4|5525.4|5563.85|5525.85|5563.4|5525.4|10
1607438890000|2020-12-08 14:48:10|5563.38|5525.38|5563.12|5525.12|5563.38|5525.38|5563.04|5525.04|7
1607438900000|2020-12-08 14:48:20|5563.21|5525.21|5563.1|5525.1|5563.34|5525.34|5563|5525|10
1607438910000|2020-12-08 14:48:30|5563.14|5525.14|5563.39|5525.39|5563.39|5525.39|5563.04|5525.04|9
1607438920000|2020-12-08 14:48:40|5563.58|5525.58|5564.03|5526.03|5564.08|5526.08|5563.58|5525.58|9
1607438930000|2020-12-08 14:48:50|5564.02|5526.02|5564.05|5526.05|5564.05|5526.05|5563.84|5525.84|8
1607438940000|2020-12-08 14:49:00|5564.02|5526.02|5563.86|5525.86|5564.02|5526.02|5563.82|5525.82|9
1607438950000|2020-12-08 14:49:10|5563.87|5525.87|5563.73|5525.73|5564.05|5526.05|5563.73|5525.73|8
1607438960000|2020-12-08 14:49:20|5563.75|5525.75|5563.41|5525.41|5563.81|5525.81|5563.27|5525.27|10
1607438970000|2020-12-08 14:49:30|5563.42|5525.42|5563.66|5525.66|5563.71|5525.71|5563.42|5525.42|9
1607438980000|2020-12-08 14:49:40|5563.7|5525.7|5563.89|5525.89|5563.89|5525.89|5563.7|5525.7|8
1607438990000|2020-12-08 14:49:50|5563.86|5525.86|5564.38|5526.38|5564.38|5526.38|5563.86|5525.86|9
1607439000000|2020-12-08 14:50:00|5564.41|5526.41|5564.76|5526.76|5564.85|5526.85|5564.41|5526.41|8
1607439010000|2020-12-08 14:50:10|5564.78|5526.78|5565.07|5527.07|5565.1|5527.1|5564.71|5526.71|10
1607439020000|2020-12-08 14:50:20|5565.15|5527.15|5565.41|5527.41|5565.41|5527.41|5565.09|5527.09|10
1607439030000|2020-12-08 14:50:30|5565.44|5527.44|5565.72|5527.72|5565.96|5527.96|5565.44|5527.44|9
1607439040000|2020-12-08 14:50:40|5565.68|5527.68|5566.5|5528.5|5566.5|5528.5|5565.68|5527.68|10
1607439050000|2020-12-08 14:50:50|5566.49|5528.49|5567.31|5529.31|5567.33|5529.33|5566.49|5528.49|10
1607439060000|2020-12-08 14:51:00|5567.59|5529.59|5568.2|5530.2|5568.21|5530.21|5567.59|5529.59|10
1607439070000|2020-12-08 14:51:10|5568.28|5530.28|5567.44|5529.44|5568.28|5530.28|5567.44|5529.44|10
1607439080000|2020-12-08 14:51:20|5567.43|5529.43|5565.73|5527.73|5567.43|5529.43|5565.73|5527.73|9
1607439090000|2020-12-08 14:51:30|5565.66|5527.66|5564.28|5526.28|5565.78|5527.78|5564.28|5526.28|10
1607439100000|2020-12-08 14:51:40|5564.3|5526.3|5564.17|5526.17|5564.32|5526.32|5563.91|5525.91|10
1607439110000|2020-12-08 14:51:50|5564.11|5526.11|5564.07|5526.07|5564.21|5526.21|5564.01|5526.01|10
1607439120000|2020-12-08 14:52:00|5564.18|5526.18|5563.52|5525.52|5564.18|5526.18|5563.52|5525.52|9
1607439130000|2020-12-08 14:52:10|5563.54|5525.54|5564.56|5526.56|5564.61|5526.61|5563.54|5525.54|8
1607439140000|2020-12-08 14:52:20|5564.43|5526.43|5565.12|5527.12|5565.12|5527.12|5564.43|5526.43|9
1607439150000|2020-12-08 14:52:30|5565.13|5527.13|5566.01|5528.01|5566.01|5528.01|5565.13|5527.13|10
1607439160000|2020-12-08 14:52:40|5566.06|5528.06|5566.53|5528.53|5566.53|5528.53|5566.06|5528.06|10
1607439170000|2020-12-08 14:52:50|5566.71|5528.71|5567.32|5529.32|5567.34|5529.34|5566.71|5528.71|9
1607439180000|2020-12-08 14:53:00|5567.3|5529.3|5568.22|5530.22|5568.22|5530.22|5567.3|5529.3|10
1607439190000|2020-12-08 14:53:10|5568.39|5530.39|5567.86|5529.86|5568.39|5530.39|5567.86|5529.86|9
1607439200000|2020-12-08 14:53:20|5567.83|5529.83|5567.61|5529.61|5568.09|5530.09|5567.61|5529.61|10
1607439210000|2020-12-08 14:53:30|5567.49|5529.49|5567.43|5529.43|5567.66|5529.66|5567.3|5529.3|10
1607439220000|2020-12-08 14:53:40|5567.45|5529.45|5567.42|5529.42|5567.57|5529.57|5567.39|5529.39|10
1607439230000|2020-12-08 14:53:50|5567.44|5529.44|5567.19|5529.19|5567.44|5529.44|5567.13|5529.13|10
1607439240000|2020-12-08 14:54:00|5567.38|5529.38|5568.04|5530.04|5568.04|5530.04|5567.38|5529.38|10
1607439250000|2020-12-08 14:54:10|5568.03|5530.03|5568.5|5530.5|5568.52|5530.52|5568.03|5530.03|9
1607439260000|2020-12-08 14:54:20|5568.56|5530.56|5568.91|5530.91|5569.02|5531.02|5568.35|5530.35|10
1607439270000|2020-12-08 14:54:30|5568.95|5530.95|5568.69|5530.69|5569|5531|5568.69|5530.69|9
1607439280000|2020-12-08 14:54:40|5568.39|5530.39|5568.31|5530.31|5568.39|5530.39|5568.09|5530.09|9
1607439290000|2020-12-08 14:54:50|5568.58|5530.58|5568.96|5530.96|5568.96|5530.96|5568.58|5530.58|8
1607439300000|2020-12-08 14:55:00|5568.99|5530.99|5568.96|5530.96|5569.11|5531.11|5568.96|5530.96|9
1607439310000|2020-12-08 14:55:10|5568.94|5530.94|5568.24|5530.24|5568.94|5530.94|5568.24|5530.24|9
1607439320000|2020-12-08 14:55:20|5568.11|5530.11|5568.67|5530.67|5568.67|5530.67|5568.11|5530.11|8
1607439330000|2020-12-08 14:55:30|5568.78|5530.78|5568.82|5530.82|5569.03|5531.03|5568.78|5530.78|6
1607439340000|2020-12-08 14:55:40|5568.73|5530.73|5568.27|5530.27|5568.73|5530.73|5568.27|5530.27|10
1607439350000|2020-12-08 14:55:50|5568.26|5530.26|5568.03|5530.03|5568.26|5530.26|5568.03|5530.03|10
1607439360000|2020-12-08 14:56:00|5568.05|5530.05|5567.52|5529.52|5568.05|5530.05|5567.52|5529.52|9
1607439370000|2020-12-08 14:56:10|5567.53|5529.53|5566.66|5528.66|5567.53|5529.53|5566.66|5528.66|10
1607439380000|2020-12-08 14:56:20|5566.43|5528.43|5566.14|5528.14|5566.43|5528.43|5566.14|5528.14|10
1607439390000|2020-12-08 14:56:30|5565.97|5527.97|5566.07|5528.07|5566.08|5528.08|5565.88|5527.88|10
1607439400000|2020-12-08 14:56:40|5566.12|5528.12|5566.34|5528.34|5566.34|5528.34|5566.12|5528.12|9
1607439410000|2020-12-08 14:56:50|5566.4|5528.4|5566.12|5528.12|5566.4|5528.4|5566.12|5528.12|9
1607439420000|2020-12-08 14:57:00|5566.21|5528.21|5565.71|5527.71|5566.21|5528.21|5565.71|5527.71|10
1607439430000|2020-12-08 14:57:10|5565.6|5527.6|5565.67|5527.67|5566|5528|5565.6|5527.6|9
1607439440000|2020-12-08 14:57:20|5565.68|5527.68|5565.31|5527.31|5565.69|5527.69|5565.24|5527.24|9
1607439450000|2020-12-08 14:57:30|5565.45|5527.45|5565.45|5527.45|5565.55|5527.55|5565.35|5527.35|9
1607439460000|2020-12-08 14:57:40|5565.15|5527.15|5564.62|5526.62|5565.25|5527.25|5564.62|5526.62|10
1607439470000|2020-12-08 14:57:50|5564.66|5526.66|5564.26|5526.26|5564.66|5526.66|5564.26|5526.26|9
1607439480000|2020-12-08 14:58:00|5564.3|5526.3|5564.28|5526.28|5564.48|5526.48|5564.28|5526.28|9
1607439490000|2020-12-08 14:58:10|5564.3|5526.3|5564.17|5526.17|5564.3|5526.3|5564.07|5526.07|8
1607439500000|2020-12-08 14:58:20|5564.15|5526.15|5564.2|5526.2|5564.2|5526.2|5564.05|5526.05|9
1607439510000|2020-12-08 14:58:30|5564.25|5526.25|5563.94|5525.94|5564.25|5526.25|5563.94|5525.94|10
1607439520000|2020-12-08 14:58:40|5563.93|5525.93|5563.77|5525.77|5563.93|5525.93|5563.77|5525.77|9
1607439530000|2020-12-08 14:58:50|5564.01|5526.01|5563.83|5525.83|5564.01|5526.01|5563.74|5525.74|9
1607439540000|2020-12-08 14:59:00|5563.64|5525.64|5563.58|5525.58|5563.64|5525.64|5563.52|5525.52|7
1607439550000|2020-12-08 14:59:10|5563.65|5525.65|5563.52|5525.52|5563.82|5525.82|5563.51|5525.51|9
1607439560000|2020-12-08 14:59:20|5563.46|5525.46|5563.58|5525.58|5563.72|5525.72|5563.45|5525.45|10
1607439570000|2020-12-08 14:59:30|5563.56|5525.56|5562.92|5524.92|5563.56|5525.56|5562.92|5524.92|8
1607439580000|2020-12-08 14:59:40|5562.88|5524.88|5562.18|5524.18|5562.88|5524.88|5562.18|5524.18|10
1607439590000|2020-12-08 14:59:50|5562.1|5524.1|5561.46|5523.46|5562.1|5524.1|5561.46|5523.46|10
1607439600000|2020-12-08 15:00:00|5561.25|5523.25|5560.93|5522.93|5561.25|5523.25|5560.93|5522.93|9
1607439610000|2020-12-08 15:00:10|5560.98|5522.98|5561.32|5523.32|5561.34|5523.34|5560.98|5522.98|7
1607439620000|2020-12-08 15:00:20|5561.58|5523.58|5562.32|5524.32|5562.32|5524.32|5561.56|5523.56|7
1607439630000|2020-12-08 15:00:30|5562.33|5524.33|5562.56|5524.56|5562.56|5524.56|5562.24|5524.24|9
1607439640000|2020-12-08 15:00:40|5562.71|5524.71|5562.94|5524.94|5562.98|5524.98|5562.71|5524.71|10
1607439650000|2020-12-08 15:00:50|5562.84|5524.84|5563.01|5525.01|5563.04|5525.04|5562.79|5524.79|8
1607439660000|2020-12-08 15:01:00|5563.34|5525.34|5563.35|5525.35|5563.6|5525.6|5563.34|5525.34|9
1607439670000|2020-12-08 15:01:10|5563.27|5525.27|5563.33|5525.33|5563.44|5525.44|5563.23|5525.23|10
1607439680000|2020-12-08 15:01:20|5563.22|5525.22|5563.48|5525.48|5563.48|5525.48|5563.06|5525.06|10
1607439690000|2020-12-08 15:01:30|5563.61|5525.61|5564.07|5526.07|5564.07|5526.07|5563.61|5525.61|9
1607439700000|2020-12-08 15:01:40|5564.14|5526.14|5565|5527|5565|5527|5564.13|5526.13|9
1607439710000|2020-12-08 15:01:50|5565.15|5527.15|5566.24|5528.24|5566.24|5528.24|5565.15|5527.15|9
1607439720000|2020-12-08 15:02:00|5566.32|5528.32|5567.14|5529.14|5567.24|5529.24|5566.22|5528.22|10
1607439730000|2020-12-08 15:02:10|5567.27|5529.27|5567.65|5529.65|5567.65|5529.65|5567.24|5529.24|10
1607439740000|2020-12-08 15:02:20|5567.7|5529.7|5569.07|5531.07|5569.07|5531.07|5567.7|5529.7|9
1607439750000|2020-12-08 15:02:30|5569.37|5531.37|5569.33|5531.33|5569.72|5531.72|5569.24|5531.24|9
1607439760000|2020-12-08 15:02:40|5569.48|5531.48|5569.82|5531.82|5569.82|5531.82|5569.48|5531.48|10
1607439770000|2020-12-08 15:02:50|5569.78|5531.78|5570.34|5532.34|5570.34|5532.34|5569.78|5531.78|10
1607439780000|2020-12-08 15:03:00|5570.52|5532.52|5571.02|5533.02|5571.02|5533.02|5570.52|5532.52|10
1607439790000|2020-12-08 15:03:10|5571.03|5533.03|5573.7|5535.7|5573.7|5535.7|5571.03|5533.03|10
1607439800000|2020-12-08 15:03:20|5573.87|5535.87|5574.78|5536.78|5574.78|5536.78|5573.87|5535.87|9
1607439810000|2020-12-08 15:03:30|5574.8|5536.8|5575.16|5537.16|5575.19|5537.19|5574.61|5536.61|10
1607439820000|2020-12-08 15:03:40|5575.17|5537.17|5574.2|5536.2|5575.27|5537.27|5574.2|5536.2|10
1607439830000|2020-12-08 15:03:50|5573.7|5535.7|5572.39|5534.39|5573.7|5535.7|5572.39|5534.39|10
1607439840000|2020-12-08 15:04:00|5572.27|5534.27|5571.36|5533.36|5572.52|5534.52|5571.36|5533.36|10
1607439850000|2020-12-08 15:04:10|5571.4|5533.4|5571.05|5533.05|5571.63|5533.63|5571.05|5533.05|10
1607439860000|2020-12-08 15:04:20|5570.92|5532.92|5570.48|5532.48|5570.92|5532.92|5570.48|5532.48|9
1607439870000|2020-12-08 15:04:30|5570.42|5532.42|5569.88|5531.88|5570.42|5532.42|5569.88|5531.88|10
1607439880000|2020-12-08 15:04:40|5569.79|5531.79|5568.84|5530.84|5569.79|5531.79|5568.84|5530.84|8
1607439890000|2020-12-08 15:04:50|5568.83|5530.83|5568.86|5530.86|5568.86|5530.86|5568.67|5530.67|8
1607439900000|2020-12-08 15:05:00|5568.88|5530.88|5568.97|5530.97|5569.11|5531.11|5568.88|5530.88|10
1607439910000|2020-12-08 15:05:10|5569.04|5531.04|5568.68|5530.68|5569.12|5531.12|5568.68|5530.68|9
1607439920000|2020-12-08 15:05:20|5568.67|5530.67|5568.54|5530.54|5568.75|5530.75|5568.53|5530.53|10
1607439930000|2020-12-08 15:05:30|5568.65|5530.65|5568.9|5530.9|5568.9|5530.9|5568.62|5530.62|9
1607439940000|2020-12-08 15:05:40|5568.95|5530.95|5570.39|5532.39|5570.39|5532.39|5568.78|5530.78|10
1607439950000|2020-12-08 15:05:50|5570.47|5532.47|5571.01|5533.01|5571.07|5533.07|5570.47|5532.47|10
1607439960000|2020-12-08 15:06:00|5570.74|5532.74|5570.66|5532.66|5570.74|5532.74|5570.4|5532.4|9
1607439970000|2020-12-08 15:06:10|5570.62|5532.62|5571.34|5533.34|5571.38|5533.38|5570.62|5532.62|10
1607439980000|2020-12-08 15:06:20|5571.35|5533.35|5571.33|5533.33|5571.43|5533.43|5571.3|5533.3|10
1607439990000|2020-12-08 15:06:30|5571.36|5533.36|5571.3|5533.3|5571.42|5533.42|5571.26|5533.26|9
1607440000000|2020-12-08 15:06:40|5571.32|5533.32|5571.11|5533.11|5571.42|5533.42|5571.04|5533.04|9
1607440010000|2020-12-08 15:06:50|5570.83|5532.83|5569.76|5531.76|5570.83|5532.83|5569.74|5531.74|10
1607440020000|2020-12-08 15:07:00|5569.49|5531.49|5568.85|5530.85|5569.49|5531.49|5568.85|5530.85|8
1607440030000|2020-12-08 15:07:10|5568.82|5530.82|5568.58|5530.58|5568.9|5530.9|5568.35|5530.35|10
1607440040000|2020-12-08 15:07:20|5568.54|5530.54|5568.79|5530.79|5569.02|5531.02|5568.5|5530.5|10
1607440050000|2020-12-08 15:07:30|5568.9|5530.9|5569.4|5531.4|5569.4|5531.4|5568.68|5530.68|9
1607440060000|2020-12-08 15:07:40|5569.36|5531.36|5569.62|5531.62|5569.62|5531.62|5569.26|5531.26|9
1607440070000|2020-12-08 15:07:50|5569.52|5531.52|5569.49|5531.49|5569.63|5531.63|5569.34|5531.34|10
1607440080000|2020-12-08 15:08:00|5569.6|5531.6|5569.92|5531.92|5569.92|5531.92|5569.6|5531.6|7
1607440090000|2020-12-08 15:08:10|5569.98|5531.98|5570.15|5532.15|5570.17|5532.17|5569.9|5531.9|9
1607440100000|2020-12-08 15:08:20|5570.1|5532.1|5570.18|5532.18|5570.32|5532.32|5570.06|5532.06|9
1607440110000|2020-12-08 15:08:30|5570.22|5532.22|5570.15|5532.15|5570.25|5532.25|5569.96|5531.96|10
1607440120000|2020-12-08 15:08:40|5569.94|5531.94|5569.32|5531.32|5569.98|5531.98|5569.29|5531.29|10
1607440130000|2020-12-08 15:08:50|5569.25|5531.25|5569.55|5531.55|5569.6|5531.6|5569.25|5531.25|8
1607440140000|2020-12-08 15:09:00|5569.66|5531.66|5569.74|5531.74|5569.79|5531.79|5569.63|5531.63|10
1607440150000|2020-12-08 15:09:10|5569.75|5531.75|5568.6|5530.6|5569.75|5531.75|5568.6|5530.6|10
1607440160000|2020-12-08 15:09:20|5568.41|5530.41|5567.71|5529.71|5568.41|5530.41|5567.62|5529.62|9
1607440170000|2020-12-08 15:09:30|5567.5|5529.5|5567.08|5529.08|5567.5|5529.5|5567.08|5529.08|8
1607440180000|2020-12-08 15:09:40|5567.03|5529.03|5565.75|5527.75|5567.03|5529.03|5565.75|5527.75|10
1607440190000|2020-12-08 15:09:50|5565.85|5527.85|5564.9|5526.9|5565.85|5527.85|5564.9|5526.9|10
1607440200000|2020-12-08 15:10:00|5564.85|5526.85|5564.81|5526.81|5565.06|5527.06|5564.79|5526.79|9
1607440210000|2020-12-08 15:10:10|5564.86|5526.86|5564.7|5526.7|5564.9|5526.9|5564.48|5526.48|9
1607440220000|2020-12-08 15:10:20|5564.76|5526.76|5565.07|5527.07|5565.18|5527.18|5564.72|5526.72|10
1607440230000|2020-12-08 15:10:30|5565.16|5527.16|5564.78|5526.78|5565.23|5527.23|5564.77|5526.77|9
1607440240000|2020-12-08 15:10:40|5564.81|5526.81|5564.1|5526.1|5564.85|5526.85|5564.1|5526.1|10
1607440250000|2020-12-08 15:10:50|5563.85|5525.85|5563.89|5525.89|5564.01|5526.01|5563.78|5525.78|9
1607440260000|2020-12-08 15:11:00|5564|5526|5563.22|5525.22|5564|5526|5563.22|5525.22|9
1607440270000|2020-12-08 15:11:10|5562.78|5524.78|5561.61|5523.61|5562.78|5524.78|5561.61|5523.61|10
1607440280000|2020-12-08 15:11:20|5561.52|5523.52|5560.82|5522.82|5561.52|5523.52|5560.82|5522.82|9
1607440290000|2020-12-08 15:11:30|5560.89|5522.89|5560.55|5522.55|5560.9|5522.9|5560.44|5522.44|8
1607440300000|2020-12-08 15:11:40|5560.51|5522.51|5560.29|5522.29|5560.54|5522.54|5560.29|5522.29|10
1607440310000|2020-12-08 15:11:50|5560.3|5522.3|5559.99|5521.99|5560.32|5522.32|5559.99|5521.99|9
1607440320000|2020-12-08 15:12:00|5559.97|5521.97|5559.51|5521.51|5560|5522|5559.51|5521.51|10
1607440330000|2020-12-08 15:12:10|5559.64|5521.64|5559.26|5521.26|5559.64|5521.64|5559.13|5521.13|10
1607440340000|2020-12-08 15:12:20|5559.28|5521.28|5559.31|5521.31|5559.42|5521.42|5559.22|5521.22|10
1607440350000|2020-12-08 15:12:30|5559.45|5521.45|5560.33|5522.33|5560.33|5522.33|5559.45|5521.45|10
1607440360000|2020-12-08 15:12:40|5560.31|5522.31|5560.17|5522.17|5560.48|5522.48|5560.17|5522.17|9
1607440370000|2020-12-08 15:12:50|5560.29|5522.29|5560.14|5522.14|5560.38|5522.38|5560.12|5522.12|9
1607440380000|2020-12-08 15:13:00|5560.28|5522.28|5560.31|5522.31|5560.32|5522.32|5560.18|5522.18|9
1607440390000|2020-12-08 15:13:10|5560.16|5522.16|5560.45|5522.45|5560.45|5522.45|5560.13|5522.13|10
1607440400000|2020-12-08 15:13:20|5560.38|5522.38|5560.17|5522.17|5560.38|5522.38|5560.05|5522.05|9
1607440410000|2020-12-08 15:13:30|5560.04|5522.04|5558.91|5520.91|5560.04|5522.04|5558.91|5520.91|10
1607440420000|2020-12-08 15:13:40|5558.87|5520.87|5557.73|5519.73|5558.87|5520.87|5557.73|5519.73|10
1607440430000|2020-12-08 15:13:50|5557.55|5519.55|5556.43|5518.43|5557.56|5519.56|5556.43|5518.43|10
1607440440000|2020-12-08 15:14:00|5556.29|5518.29|5555.82|5517.82|5556.29|5518.29|5555.73|5517.73|10
1607440450000|2020-12-08 15:14:10|5555.85|5517.85|5554.53|5516.53|5555.85|5517.85|5554.53|5516.53|10
1607440460000|2020-12-08 15:14:20|5554.27|5516.27|5553.72|5515.72|5554.27|5516.27|5553.72|5515.72|10
1607440470000|2020-12-08 15:14:30|5553.74|5515.74|5552.42|5514.42|5553.74|5515.74|5552.32|5514.32|10
1607440480000|2020-12-08 15:14:40|5552.32|5514.32|5551.57|5513.57|5552.32|5514.32|5551.57|5513.57|10
1607440490000|2020-12-08 15:14:50|5551.6|5513.6|5551.21|5513.21|5551.85|5513.85|5551.21|5513.21|10
1607440500000|2020-12-08 15:15:00|5551.17|5513.17|5550.16|5512.16|5551.17|5513.17|5550.1|5512.1|9
1607440510000|2020-12-08 15:15:10|5550.18|5512.18|5548.67|5510.67|5550.18|5512.18|5548.6|5510.6|9
1607440520000|2020-12-08 15:15:20|5548.64|5510.64|5549.03|5511.03|5549.03|5511.03|5548.64|5510.64|9
1607440530000|2020-12-08 15:15:30|5549.09|5511.09|5549.55|5511.55|5549.55|5511.55|5549.09|5511.09|9
1607440540000|2020-12-08 15:15:40|5549.79|5511.79|5551.15|5513.15|5551.15|5513.15|5549.79|5511.79|10
1607440550000|2020-12-08 15:15:50|5550.64|5512.64|5552.18|5514.18|5552.25|5514.25|5550.64|5512.64|10
1607440560000|2020-12-08 15:16:00|5552.12|5514.12|5552.25|5514.25|5552.4|5514.4|5551.93|5513.93|9
1607440570000|2020-12-08 15:16:10|5552.08|5514.08|5551.55|5513.55|5552.27|5514.27|5551.55|5513.55|10
1607440580000|2020-12-08 15:16:20|5551.46|5513.46|5550.69|5512.69|5551.5|5513.5|5550.62|5512.62|10
1607440590000|2020-12-08 15:16:30|5550.58|5512.58|5549.74|5511.74|5550.69|5512.69|5549.74|5511.74|10
1607440600000|2020-12-08 15:16:40|5549.67|5511.67|5548.5|5510.5|5549.67|5511.67|5548.46|5510.46|9
1607440610000|2020-12-08 15:16:50|5548.15|5510.15|5546.89|5508.89|5548.15|5510.15|5546.82|5508.82|10
1607440620000|2020-12-08 15:17:00|5546.56|5508.56|5546.03|5508.03|5546.56|5508.56|5546.03|5508.03|10
1607440630000|2020-12-08 15:17:10|5546.02|5508.02|5545.9|5507.9|5546.09|5508.09|5545.9|5507.9|9
1607440640000|2020-12-08 15:17:20|5545.85|5507.85|5545.64|5507.64|5545.85|5507.85|5545.39|5507.39|8
1607440650000|2020-12-08 15:17:30|5545.73|5507.73|5545.67|5507.67|5545.87|5507.87|5545.51|5507.51|10
1607440660000|2020-12-08 15:17:40|5545.63|5507.63|5546.4|5508.4|5546.4|5508.4|5545.49|5507.49|10
1607440670000|2020-12-08 15:17:50|5546.3|5508.3|5546.59|5508.59|5546.6|5508.6|5546.28|5508.28|9
1607440680000|2020-12-08 15:18:00|5546.78|5508.78|5548.43|5510.43|5548.43|5510.43|5546.78|5508.78|10
1607440690000|2020-12-08 15:18:10|5548.5|5510.5|5549.47|5511.47|5549.47|5511.47|5548.5|5510.5|10
1607440700000|2020-12-08 15:18:20|5549.63|5511.63|5550.49|5512.49|5550.49|5512.49|5549.63|5511.63|8
1607440710000|2020-12-08 15:18:30|5550.27|5512.27|5550.39|5512.39|5550.6|5512.6|5550.25|5512.25|10
1607440720000|2020-12-08 15:18:40|5550.5|5512.5|5549.65|5511.65|5550.5|5512.5|5549.65|5511.65|9
1607440730000|2020-12-08 15:18:50|5549.63|5511.63|5549.25|5511.25|5549.63|5511.63|5549.23|5511.23|10
1607440740000|2020-12-08 15:19:00|5549.39|5511.39|5549.63|5511.63|5549.63|5511.63|5549.11|5511.11|9
1607440750000|2020-12-08 15:19:10|5549.75|5511.75|5549.93|5511.93|5549.93|5511.93|5549.68|5511.68|9
1607440760000|2020-12-08 15:19:20|5549.95|5511.95|5550.32|5512.32|5550.7|5512.7|5549.95|5511.95|10
1607440770000|2020-12-08 15:19:30|5550.23|5512.23|5549.97|5511.97|5550.41|5512.41|5549.84|5511.84|10
1607440780000|2020-12-08 15:19:40|5549.88|5511.88|5550.31|5512.31|5550.31|5512.31|5549.78|5511.78|10
1607440790000|2020-12-08 15:19:50|5550.47|5512.47|5550.45|5512.45|5550.68|5512.68|5550.28|5512.28|8
1607440800000|2020-12-08 15:20:00|5550.46|5512.46|5550.5|5512.5|5550.6|5512.6|5550.46|5512.46|9
1607440810000|2020-12-08 15:20:10|5550.6|5512.6|5550.36|5512.36|5550.61|5512.61|5550.36|5512.36|10
1607440820000|2020-12-08 15:20:20|5550.34|5512.34|5549.69|5511.69|5550.34|5512.34|5549.69|5511.69|10
1607440830000|2020-12-08 15:20:30|5549.77|5511.77|5549.39|5511.39|5549.81|5511.81|5549.27|5511.27|10
1607440840000|2020-12-08 15:20:40|5549.43|5511.43|5549.18|5511.18|5549.5|5511.5|5549.16|5511.16|9
1607440850000|2020-12-08 15:20:50|5549.05|5511.05|5549.58|5511.58|5549.58|5511.58|5548.75|5510.75|10
1607440860000|2020-12-08 15:21:00|5549.71|5511.71|5549.77|5511.77|5550.01|5512.01|5549.71|5511.71|10
1607440870000|2020-12-08 15:21:10|5549.78|5511.78|5549.31|5511.31|5549.92|5511.92|5549.31|5511.31|10
1607440880000|2020-12-08 15:21:20|5549.52|5511.52|5549.23|5511.23|5549.58|5511.58|5549.23|5511.23|10
1607440890000|2020-12-08 15:21:30|5549.26|5511.26|5548.4|5510.4|5549.26|5511.26|5548.08|5510.08|10
1607440900000|2020-12-08 15:21:40|5548.26|5510.26|5548.51|5510.51|5548.66|5510.66|5548.07|5510.07|9
1607440910000|2020-12-08 15:21:50|5548.56|5510.56|5549.29|5511.29|5549.37|5511.37|5548.56|5510.56|10
1607440920000|2020-12-08 15:22:00|5549.4|5511.4|5549.53|5511.53|5549.63|5511.63|5549.4|5511.4|10
1607440930000|2020-12-08 15:22:10|5549.7|5511.7|5549.67|5511.67|5549.7|5511.7|5549.35|5511.35|9
1607440940000|2020-12-08 15:22:20|5549.72|5511.72|5549.9|5511.9|5550.15|5512.15|5549.72|5511.72|10
1607440950000|2020-12-08 15:22:30|5549.83|5511.83|5549.82|5511.82|5550.17|5512.17|5549.76|5511.76|10
1607440960000|2020-12-08 15:22:40|5549.6|5511.6|5548.61|5510.61|5549.65|5511.65|5548.61|5510.61|10
1607440970000|2020-12-08 15:22:50|5548.21|5510.21|5547.85|5509.85|5548.25|5510.25|5547.57|5509.57|8
1607440980000|2020-12-08 15:23:00|5547.83|5509.83|5547.76|5509.76|5547.83|5509.83|5547.45|5509.45|10
1607440990000|2020-12-08 15:23:10|5547.74|5509.74|5546.86|5508.86|5547.81|5509.81|5546.8|5508.8|10
1607441000000|2020-12-08 15:23:20|5546.78|5508.78|5546.62|5508.62|5546.79|5508.79|5546.6|5508.6|10
1607441010000|2020-12-08 15:23:30|5546.79|5508.79|5546.64|5508.64|5546.79|5508.79|5546.55|5508.55|10
1607441020000|2020-12-08 15:23:40|5546.67|5508.67|5546.86|5508.86|5546.9|5508.9|5546.67|5508.67|10
1607441030000|2020-12-08 15:23:50|5546.82|5508.82|5546.88|5508.88|5547.01|5509.01|5546.65|5508.65|10
1607441040000|2020-12-08 15:24:00|5546.91|5508.91|5547.01|5509.01|5547.06|5509.06|5546.84|5508.84|10
1607441050000|2020-12-08 15:24:10|5547.11|5509.11|5547.24|5509.24|5547.31|5509.31|5547.07|5509.07|9
1607441060000|2020-12-08 15:24:20|5547.32|5509.32|5547.4|5509.4|5547.51|5509.51|5547.32|5509.32|10
1607441070000|2020-12-08 15:24:30|5547.56|5509.56|5547.41|5509.41|5547.56|5509.56|5547.36|5509.36|10
1607441080000|2020-12-08 15:24:40|5547.42|5509.42|5547.13|5509.13|5547.42|5509.42|5547.05|5509.05|10
1607441090000|2020-12-08 15:24:50|5547.17|5509.17|5546.53|5508.53|5547.18|5509.18|5546.5|5508.5|10
1607441100000|2020-12-08 15:25:00|5546.67|5508.67|5546.67|5508.67|5546.67|5508.67|5546.31|5508.31|8
1607441110000|2020-12-08 15:25:10|5546.78|5508.78|5547.45|5509.45|5547.53|5509.53|5546.77|5508.77|9
1607441120000|2020-12-08 15:25:20|5547.33|5509.33|5547.29|5509.29|5547.73|5509.73|5547.28|5509.28|9
1607441130000|2020-12-08 15:25:30|5547|5509|5546.31|5508.31|5547.09|5509.09|5546.31|5508.31|10
1607441140000|2020-12-08 15:25:40|5546.27|5508.27|5546.32|5508.32|5546.48|5508.48|5546.24|5508.24|10
1607441150000|2020-12-08 15:25:50|5546.34|5508.34|5546.52|5508.52|5546.52|5508.52|5546.14|5508.14|10
1607441160000|2020-12-08 15:26:00|5546.56|5508.56|5546.82|5508.82|5546.93|5508.93|5546.5|5508.5|10
1607441170000|2020-12-08 15:26:10|5546.66|5508.66|5546.03|5508.03|5546.66|5508.66|5546.03|5508.03|9
1607441180000|2020-12-08 15:26:20|5545.97|5507.97|5545.48|5507.48|5545.97|5507.97|5545.48|5507.48|10
1607441190000|2020-12-08 15:26:30|5545.46|5507.46|5545.33|5507.33|5545.46|5507.46|5545.31|5507.31|9
1607441200000|2020-12-08 15:26:40|5545.32|5507.32|5545.22|5507.22|5545.32|5507.32|5545.13|5507.13|10
1607441210000|2020-12-08 15:26:50|5545.27|5507.27|5545.12|5507.12|5545.28|5507.28|5545.12|5507.12|10
1607441220000|2020-12-08 15:27:00|5545.19|5507.19|5544.64|5506.64|5545.21|5507.21|5544.64|5506.64|9
1607441230000|2020-12-08 15:27:10|5544.78|5506.78|5544.37|5506.37|5544.78|5506.78|5544.23|5506.23|10
1607441240000|2020-12-08 15:27:20|5544.28|5506.28|5545.42|5507.42|5545.42|5507.42|5544.28|5506.28|10
1607441250000|2020-12-08 15:27:30|5545.46|5507.46|5545.81|5507.81|5545.92|5507.92|5545.46|5507.46|10
1607441260000|2020-12-08 15:27:40|5545.67|5507.67|5545.2|5507.2|5545.67|5507.67|5545.2|5507.2|9
1607441270000|2020-12-08 15:27:50|5545.13|5507.13|5546.21|5508.21|5546.21|5508.21|5545.13|5507.13|10
1607441280000|2020-12-08 15:28:00|5546.54|5508.54|5548.03|5510.03|5548.03|5510.03|5546.53|5508.53|10
1607441290000|2020-12-08 15:28:10|5548.06|5510.06|5548.5|5510.5|5548.55|5510.55|5548.06|5510.06|10
1607441300000|2020-12-08 15:28:20|5548.53|5510.53|5549.21|5511.21|5549.22|5511.22|5548.53|5510.53|10
1607441310000|2020-12-08 15:28:30|5549.17|5511.17|5548.86|5510.86|5549.2|5511.2|5548.86|5510.86|9
1607441320000|2020-12-08 15:28:40|5548.84|5510.84|5548.82|5510.82|5549.06|5511.06|5548.75|5510.75|10
1607441330000|2020-12-08 15:28:50|5548.8|5510.8|5548.99|5510.99|5548.99|5510.99|5548.51|5510.51|10
1607441340000|2020-12-08 15:29:00|5548.96|5510.96|5551.63|5513.63|5551.63|5513.63|5548.96|5510.96|10
1607441350000|2020-12-08 15:29:10|5551.52|5513.52|5553.49|5515.49|5553.49|5515.49|5551.52|5513.52|10
1607441360000|2020-12-08 15:29:20|5553.58|5515.58|5553.55|5515.55|5554.01|5516.01|5553.55|5515.55|10
1607441370000|2020-12-08 15:29:30|5553.39|5515.39|5552.2|5514.2|5553.5|5515.5|5552.2|5514.2|10
1607441380000|2020-12-08 15:29:40|5552.17|5514.17|5551.52|5513.52|5552.19|5514.19|5551.52|5513.52|10
1607441390000|2020-12-08 15:29:50|5551.47|5513.47|5550.57|5512.57|5551.47|5513.47|5550.43|5512.43|9
1607441400000|2020-12-08 15:30:00|5549.95|5511.95|5548.45|5510.45|5549.95|5511.95|5548.45|5510.45|9
1607441410000|2020-12-08 15:30:10|5548.39|5510.39|5547.57|5509.57|5548.39|5510.39|5547.57|5509.57|10
1607441420000|2020-12-08 15:30:20|5547.64|5509.64|5547.68|5509.68|5547.75|5509.75|5547.51|5509.51|8
1607441430000|2020-12-08 15:30:30|5547.79|5509.79|5548.6|5510.6|5548.6|5510.6|5547.79|5509.79|10
1607441440000|2020-12-08 15:30:40|5548.7|5510.7|5550.12|5512.12|5550.12|5512.12|5548.53|5510.53|10
1607441450000|2020-12-08 15:30:50|5550.23|5512.23|5551.63|5513.63|5551.63|5513.63|5550.16|5512.16|9
1607441460000|2020-12-08 15:31:00|5551.98|5513.98|5552.92|5514.92|5552.92|5514.92|5551.98|5513.98|8
1607441470000|2020-12-08 15:31:10|5552.67|5514.67|5552.99|5514.99|5552.99|5514.99|5552.51|5514.51|10
1607441480000|2020-12-08 15:31:20|5553.13|5515.13|5553.09|5515.09|5553.34|5515.34|5553.04|5515.04|10
1607441490000|2020-12-08 15:31:30|5553.16|5515.16|5553.31|5515.31|5553.4|5515.4|5553.15|5515.15|10
1607441500000|2020-12-08 15:31:40|5553.32|5515.32|5553.41|5515.41|5553.52|5515.52|5553.32|5515.32|9
1607441510000|2020-12-08 15:31:50|5553.47|5515.47|5553.63|5515.63|5553.9|5515.9|5553.42|5515.42|10
1607441520000|2020-12-08 15:32:00|5553.61|5515.61|5553.96|5515.96|5553.96|5515.96|5553.6|5515.6|9
1607441530000|2020-12-08 15:32:10|5554|5516|5554.03|5516.03|5554.14|5516.14|5553.93|5515.93|9
1607441540000|2020-12-08 15:32:20|5554.14|5516.14|5553.97|5515.97|5554.2|5516.2|5553.9|5515.9|9
1607441550000|2020-12-08 15:32:30|5553.81|5515.81|5553.86|5515.86|5554.15|5516.15|5553.81|5515.81|10
1607441560000|2020-12-08 15:32:40|5553.68|5515.68|5553.5|5515.5|5553.68|5515.68|5553.46|5515.46|9
1607441570000|2020-12-08 15:32:50|5553.47|5515.47|5552.95|5514.95|5553.54|5515.54|5552.95|5514.95|9
1607441580000|2020-12-08 15:33:00|5552.9|5514.9|5552.85|5514.85|5552.9|5514.9|5552.57|5514.57|8
1607441590000|2020-12-08 15:33:10|5552.69|5514.69|5552.88|5514.88|5552.89|5514.89|5552.62|5514.62|10
1607441600000|2020-12-08 15:33:20|5553.09|5515.09|5553.09|5515.09|5553.34|5515.34|5553.06|5515.06|10
1607441610000|2020-12-08 15:33:30|5553.15|5515.15|5553.13|5515.13|5553.25|5515.25|5553.13|5515.13|9
1607441620000|2020-12-08 15:33:40|5553.09|5515.09|5553.62|5515.62|5553.62|5515.62|5553.09|5515.09|8
1607441630000|2020-12-08 15:33:50|5553.72|5515.72|5554.25|5516.25|5554.25|5516.25|5553.72|5515.72|8
1607441640000|2020-12-08 15:34:00|5554.43|5516.43|5554.46|5516.46|5554.63|5516.63|5554.43|5516.43|9
1607441650000|2020-12-08 15:34:10|5554.42|5516.42|5554.71|5516.71|5554.71|5516.71|5554.34|5516.34|10
1607441660000|2020-12-08 15:34:20|5554.82|5516.82|5555.14|5517.14|5555.17|5517.17|5554.75|5516.75|9
1607441670000|2020-12-08 15:34:30|5555.13|5517.13|5555.58|5517.58|5555.58|5517.58|5555.05|5517.05|10
1607441680000|2020-12-08 15:34:40|5555.52|5517.52|5556.21|5518.21|5556.21|5518.21|5555.52|5517.52|9
1607441690000|2020-12-08 15:34:50|5556.24|5518.24|5556.58|5518.58|5556.58|5518.58|5556.24|5518.24|10
1607441700000|2020-12-08 15:35:00|5556.55|5518.55|5556.81|5518.81|5556.82|5518.82|5556.46|5518.46|10
1607441710000|2020-12-08 15:35:10|5556.76|5518.76|5556.84|5518.84|5556.84|5518.84|5556.44|5518.44|10
1607441720000|2020-12-08 15:35:20|5556.69|5518.69|5556.38|5518.38|5556.69|5518.69|5556.38|5518.38|9
1607441730000|2020-12-08 15:35:30|5556.19|5518.19|5555.95|5517.95|5556.46|5518.46|5555.95|5517.95|10
1607441740000|2020-12-08 15:35:40|5555.91|5517.91|5555.04|5517.04|5555.91|5517.91|5555.04|5517.04|9
1607441750000|2020-12-08 15:35:50|5554.95|5516.95|5554.77|5516.77|5554.99|5516.99|5554.76|5516.76|10
1607441760000|2020-12-08 15:36:00|5554.81|5516.81|5555.08|5517.08|5555.11|5517.11|5554.69|5516.69|10
1607441770000|2020-12-08 15:36:10|5555.01|5517.01|5554.81|5516.81|5555.07|5517.07|5554.72|5516.72|9
1607441780000|2020-12-08 15:36:20|5554.89|5516.89|5555.18|5517.18|5555.18|5517.18|5554.78|5516.78|10
1607441790000|2020-12-08 15:36:30|5555.33|5517.33|5555.67|5517.67|5555.67|5517.67|5555.33|5517.33|9
1607441800000|2020-12-08 15:36:40|5555.62|5517.62|5556|5518|5556|5518|5555.62|5517.62|10
1607441810000|2020-12-08 15:36:50|5556.02|5518.02|5556.43|5518.43|5556.43|5518.43|5555.69|5517.69|10
1607441820000|2020-12-08 15:37:00|5556.5|5518.5|5556.7|5518.7|5556.86|5518.86|5556.5|5518.5|10
1607441830000|2020-12-08 15:37:10|5556.3|5518.3|5555.39|5517.39|5556.3|5518.3|5555.39|5517.39|10
1607441840000|2020-12-08 15:37:20|5555.06|5517.06|5554.94|5516.94|5555.15|5517.15|5554.71|5516.71|10
1607441850000|2020-12-08 15:37:30|5554.7|5516.7|5554.68|5516.68|5554.81|5516.81|5554.59|5516.59|10
1607441860000|2020-12-08 15:37:40|5554.74|5516.74|5554.86|5516.86|5554.86|5516.86|5554.69|5516.69|9
1607441870000|2020-12-08 15:37:50|5554.98|5516.98|5554.68|5516.68|5554.98|5516.98|5554.68|5516.68|9
1607441880000|2020-12-08 15:38:00|5554.6|5516.6|5554.52|5516.52|5554.6|5516.6|5554.33|5516.33|10
1607441890000|2020-12-08 15:38:10|5554.44|5516.44|5554.13|5516.13|5554.45|5516.45|5554.13|5516.13|9
1607441900000|2020-12-08 15:38:20|5553.77|5515.77|5553.01|5515.01|5553.77|5515.77|5553.01|5515.01|10
1607441910000|2020-12-08 15:38:30|5552.75|5514.75|5552.19|5514.19|5552.75|5514.75|5552.07|5514.07|9
1607441920000|2020-12-08 15:38:40|5552.16|5514.16|5551.04|5513.04|5552.16|5514.16|5551.04|5513.04|9
1607441930000|2020-12-08 15:38:50|5551.01|5513.01|5550.75|5512.75|5551.12|5513.12|5550.75|5512.75|9
1607441940000|2020-12-08 15:39:00|5550.77|5512.77|5550.41|5512.41|5550.77|5512.77|5550.4|5512.4|10
1607441950000|2020-12-08 15:39:10|5550.25|5512.25|5550.36|5512.36|5550.36|5512.36|5550.09|5512.09|10
1607441960000|2020-12-08 15:39:20|5550.4|5512.4|5550.17|5512.17|5550.4|5512.4|5550.09|5512.09|10
1607441970000|2020-12-08 15:39:30|5550.03|5512.03|5550.11|5512.11|5550.26|5512.26|5549.94|5511.94|9
1607441980000|2020-12-08 15:39:40|5550.08|5512.08|5550.61|5512.61|5550.61|5512.61|5550.08|5512.08|10
1607441990000|2020-12-08 15:39:50|5550.54|5512.54|5551.5|5513.5|5551.5|5513.5|5550.54|5512.54|10
1607442000000|2020-12-08 15:40:00|5551.49|5513.49|5551.48|5513.48|5551.55|5513.55|5551.35|5513.35|10
1607442010000|2020-12-08 15:40:10|5551.59|5513.59|5551.79|5513.79|5551.91|5513.91|5551.59|5513.59|10
1607442020000|2020-12-08 15:40:20|5551.71|5513.71|5550.8|5512.8|5551.71|5513.71|5550.8|5512.8|10
1607442030000|2020-12-08 15:40:30|5550.82|5512.82|5551.12|5513.12|5551.16|5513.16|5550.82|5512.82|7
1607442040000|2020-12-08 15:40:40|5551.17|5513.17|5550.93|5512.93|5551.25|5513.25|5550.79|5512.79|10
1607442050000|2020-12-08 15:40:50|5551.04|5513.04|5551.03|5513.03|5551.06|5513.06|5550.72|5512.72|8
1607442060000|2020-12-08 15:41:00|5551.09|5513.09|5551.02|5513.02|5551.14|5513.14|5550.94|5512.94|10
1607442070000|2020-12-08 15:41:10|5551.01|5513.01|5551.04|5513.04|5551.04|5513.04|5550.7|5512.7|10
1607442080000|2020-12-08 15:41:20|5550.87|5512.87|5550.95|5512.95|5551.02|5513.02|5550.84|5512.84|10
1607442090000|2020-12-08 15:41:30|5550.75|5512.75|5550.92|5512.92|5550.95|5512.95|5550.72|5512.72|8
1607442100000|2020-12-08 15:41:40|5550.9|5512.9|5550.54|5512.54|5550.9|5512.9|5550.54|5512.54|9
1607442110000|2020-12-08 15:41:50|5550.19|5512.19|5549.94|5511.94|5550.25|5512.25|5549.9|5511.9|10
1607442120000|2020-12-08 15:42:00|5549.93|5511.93|5549.78|5511.78|5549.99|5511.99|5549.78|5511.78|10
1607442130000|2020-12-08 15:42:10|5549.72|5511.72|5549.79|5511.79|5549.82|5511.82|5549.69|5511.69|6
1607442140000|2020-12-08 15:42:20|5549.74|5511.74|5549.52|5511.52|5549.76|5511.76|5549.52|5511.52|7
1607442150000|2020-12-08 15:42:30|5549.42|5511.42|5549.05|5511.05|5549.42|5511.42|5549.05|5511.05|8
1607442160000|2020-12-08 15:42:40|5548.93|5510.93|5549.09|5511.09|5549.09|5511.09|5548.88|5510.88|10
1607442170000|2020-12-08 15:42:50|5549.07|5511.07|5549.11|5511.11|5549.23|5511.23|5548.99|5510.99|9
1607442180000|2020-12-08 15:43:00|5549.1|5511.1|5548.73|5510.73|5549.12|5511.12|5548.73|5510.73|10
1607442190000|2020-12-08 15:43:10|5548.83|5510.83|5548.42|5510.42|5548.83|5510.83|5548.36|5510.36|10
1607442200000|2020-12-08 15:43:20|5548.21|5510.21|5548.19|5510.19|5548.43|5510.43|5548.19|5510.19|10
1607442210000|2020-12-08 15:43:30|5548.26|5510.26|5547.83|5509.83|5548.27|5510.27|5547.83|5509.83|9
1607442220000|2020-12-08 15:43:40|5547.71|5509.71|5547.11|5509.11|5547.71|5509.71|5547.11|5509.11|10
1607442230000|2020-12-08 15:43:50|5547.16|5509.16|5546.86|5508.86|5547.26|5509.26|5546.86|5508.86|9
1607442240000|2020-12-08 15:44:00|5546.81|5508.81|5546.56|5508.56|5546.85|5508.85|5546.52|5508.52|8
1607442250000|2020-12-08 15:44:10|5546.62|5508.62|5546.96|5508.96|5546.96|5508.96|5546.52|5508.52|10
1607442260000|2020-12-08 15:44:20|5547.05|5509.05|5546.98|5508.98|5547.05|5509.05|5546.83|5508.83|10
1607442270000|2020-12-08 15:44:30|5546.96|5508.96|5547.4|5509.4|5547.4|5509.4|5546.95|5508.95|9
1607442280000|2020-12-08 15:44:40|5547.25|5509.25|5546.82|5508.82|5547.25|5509.25|5546.82|5508.82|10
1607442290000|2020-12-08 15:44:50|5546.7|5508.7|5546.83|5508.83|5546.85|5508.85|5546.7|5508.7|9
1607442300000|2020-12-08 15:45:00|5546.89|5508.89|5546.69|5508.69|5546.95|5508.95|5546.68|5508.68|8
1607442310000|2020-12-08 15:45:10|5546.63|5508.63|5546.65|5508.65|5546.67|5508.67|5546.54|5508.54|10
1607442320000|2020-12-08 15:45:20|5546.61|5508.61|5546.54|5508.54|5546.69|5508.69|5546.41|5508.41|10
1607442330000|2020-12-08 15:45:30|5546.67|5508.67|5546.69|5508.69|5546.94|5508.94|5546.67|5508.67|9
1607442340000|2020-12-08 15:45:40|5547.17|5509.17|5548.27|5510.27|5548.27|5510.27|5547.17|5509.17|9
1607442350000|2020-12-08 15:45:50|5548.78|5510.78|5551.21|5513.21|5551.21|5513.21|5548.78|5510.78|9
1607442360000|2020-12-08 15:46:00|5551.49|5513.49|5552.36|5514.36|5552.36|5514.36|5551.49|5513.49|10
1607442370000|2020-12-08 15:46:10|5552.74|5514.74|5552.36|5514.36|5552.77|5514.77|5552.36|5514.36|8
1607442380000|2020-12-08 15:46:20|5552.06|5514.06|5550.64|5512.64|5552.06|5514.06|5550.64|5512.64|10
1607442390000|2020-12-08 15:46:30|5550.63|5512.63|5550.36|5512.36|5550.64|5512.64|5550.31|5512.31|10
1607442400000|2020-12-08 15:46:40|5549.93|5511.93|5547.93|5509.93|5549.93|5511.93|5547.93|5509.93|10
1607442410000|2020-12-08 15:46:50|5547.96|5509.96|5546.46|5508.46|5548.07|5510.07|5546.36|5508.36|9
1607442420000|2020-12-08 15:47:00|5546.39|5508.39|5543.45|5505.45|5546.39|5508.39|5543.45|5505.45|10
1607442430000|2020-12-08 15:47:10|5542.58|5504.58|5541.41|5503.41|5542.58|5504.58|5541.41|5503.41|10
1607442440000|2020-12-08 15:47:20|5541.14|5503.14|5540.74|5502.74|5541.14|5503.14|5540.49|5502.49|10
1607442450000|2020-12-08 15:47:30|5541.13|5503.13|5541.41|5503.41|5541.41|5503.41|5540.98|5502.98|9
1607442460000|2020-12-08 15:47:40|5541.31|5503.31|5541.21|5503.21|5541.31|5503.31|5540.96|5502.96|10
1607442470000|2020-12-08 15:47:50|5541.12|5503.12|5540.85|5502.85|5541.22|5503.22|5540.85|5502.85|9
1607442480000|2020-12-08 15:48:00|5540.9|5502.9|5540.31|5502.31|5540.92|5502.92|5540.25|5502.25|10
1607442490000|2020-12-08 15:48:10|5540.63|5502.63|5540.43|5502.43|5540.63|5502.63|5540.13|5502.13|9
1607442500000|2020-12-08 15:48:20|5540.57|5502.57|5541.01|5503.01|5541.03|5503.03|5540.53|5502.53|10
1607442510000|2020-12-08 15:48:30|5541.06|5503.06|5541.32|5503.32|5541.32|5503.32|5541.04|5503.04|9
1607442520000|2020-12-08 15:48:40|5541.41|5503.41|5541.12|5503.12|5541.41|5503.41|5541.12|5503.12|8
1607442530000|2020-12-08 15:48:50|5541.01|5503.01|5540.28|5502.28|5541.01|5503.01|5540.28|5502.28|10
1607442540000|2020-12-08 15:49:00|5540.26|5502.26|5540.73|5502.73|5540.75|5502.75|5540.25|5502.25|10
1607442550000|2020-12-08 15:49:10|5540.68|5502.68|5540.44|5502.44|5540.75|5502.75|5540.44|5502.44|9
1607442560000|2020-12-08 15:49:20|5540.47|5502.47|5539.71|5501.71|5540.5|5502.5|5539.71|5501.71|10
1607442570000|2020-12-08 15:49:30|5539.06|5501.06|5537.08|5499.08|5539.06|5501.06|5537.08|5499.08|10
1607442580000|2020-12-08 15:49:40|5536.88|5498.88|5535.58|5497.58|5536.88|5498.88|5535.52|5497.52|10
1607442590000|2020-12-08 15:49:50|5535.54|5497.54|5535.11|5497.11|5535.54|5497.54|5535.11|5497.11|8
1607442600000|2020-12-08 15:50:00|5534.73|5496.73|5533.88|5495.88|5534.73|5496.73|5533.88|5495.88|10
1607442610000|2020-12-08 15:50:10|5533.82|5495.82|5533.58|5495.58|5533.88|5495.88|5533.58|5495.58|10
1607442620000|2020-12-08 15:50:20|5533.56|5495.56|5532.97|5494.97|5533.56|5495.56|5532.94|5494.94|8
1607442630000|2020-12-08 15:50:30|5532.95|5494.95|5532.5|5494.5|5532.95|5494.95|5532.34|5494.34|7
1607442640000|2020-12-08 15:50:40|5532.57|5494.57|5531.56|5493.56|5532.57|5494.57|5531.56|5493.56|10
1607442650000|2020-12-08 15:50:50|5531.55|5493.55|5531.37|5493.37|5531.61|5493.61|5531.22|5493.22|10
1607442660000|2020-12-08 15:51:00|5531.39|5493.39|5531.5|5493.5|5531.66|5493.66|5531.39|5493.39|9
1607442670000|2020-12-08 15:51:10|5531.36|5493.36|5530.71|5492.71|5531.36|5493.36|5530.67|5492.67|10
1607442680000|2020-12-08 15:51:20|5530.73|5492.73|5529.52|5491.52|5530.73|5492.73|5529.52|5491.52|10
1607442690000|2020-12-08 15:51:30|5529.46|5491.46|5529.32|5491.32|5529.6|5491.6|5529.32|5491.32|9
1607442700000|2020-12-08 15:51:40|5529.27|5491.27|5529.08|5491.08|5529.27|5491.27|5528.98|5490.98|10
1607442710000|2020-12-08 15:51:50|5529.1|5491.1|5528.51|5490.51|5529.17|5491.17|5528.51|5490.51|10
1607442720000|2020-12-08 15:52:00|5527.98|5489.98|5527.63|5489.63|5527.98|5489.98|5527.6|5489.6|9
1607442730000|2020-12-08 15:52:10|5527.73|5489.73|5527.6|5489.6|5527.77|5489.77|5527.41|5489.41|10
1607442740000|2020-12-08 15:52:20|5527.49|5489.49|5526.79|5488.79|5527.56|5489.56|5526.79|5488.79|10
1607442750000|2020-12-08 15:52:30|5526.75|5488.75|5527.02|5489.02|5527.04|5489.04|5526.62|5488.62|8
1607442760000|2020-12-08 15:52:40|5526.83|5488.83|5526.47|5488.47|5526.83|5488.83|5526.47|5488.47|9
1607442770000|2020-12-08 15:52:50|5526.31|5488.31|5525.82|5487.82|5526.33|5488.33|5525.82|5487.82|9
1607442780000|2020-12-08 15:53:00|5525.91|5487.91|5525.88|5487.88|5526.15|5488.15|5525.88|5487.88|10
1607442790000|2020-12-08 15:53:10|5526.12|5488.12|5525.96|5487.96|5526.39|5488.39|5525.92|5487.92|9
1607442800000|2020-12-08 15:53:20|5525.93|5487.93|5525.9|5487.9|5525.99|5487.99|5525.75|5487.75|8
1607442810000|2020-12-08 15:53:30|5525.73|5487.73|5525.14|5487.14|5525.73|5487.73|5525.14|5487.14|10
1607442820000|2020-12-08 15:53:40|5525.31|5487.31|5525.15|5487.15|5525.31|5487.31|5525.06|5487.06|9
1607442830000|2020-12-08 15:53:50|5525.14|5487.14|5524.74|5486.74|5525.14|5487.14|5524.59|5486.59|9
1607442840000|2020-12-08 15:54:00|5524.67|5486.67|5524.75|5486.75|5524.94|5486.94|5524.67|5486.67|10
1607442850000|2020-12-08 15:54:10|5524.66|5486.66|5524.91|5486.91|5524.91|5486.91|5524.63|5486.63|9
1607442860000|2020-12-08 15:54:20|5525.03|5487.03|5525.25|5487.25|5525.25|5487.25|5525.03|5487.03|10
1607442870000|2020-12-08 15:54:30|5525.31|5487.31|5526.83|5488.83|5526.83|5488.83|5525.31|5487.31|10
1607442880000|2020-12-08 15:54:40|5526.99|5488.99|5527.74|5489.74|5527.74|5489.74|5526.94|5488.94|9
1607442890000|2020-12-08 15:54:50|5527.65|5489.65|5528.78|5490.78|5528.83|5490.83|5527.64|5489.64|10
1607442900000|2020-12-08 15:55:00|5528.83|5490.83|5529.66|5491.66|5529.66|5491.66|5528.62|5490.62|9
1607442910000|2020-12-08 15:55:10|5530.22|5492.22|5530.85|5492.85|5530.91|5492.91|5530.16|5492.16|10
1607442920000|2020-12-08 15:55:20|5530.69|5492.69|5530.83|5492.83|5530.96|5492.96|5530.68|5492.68|9
1607442930000|2020-12-08 15:55:30|5530.3|5492.3|5525.66|5487.66|5530.3|5492.3|5525.09|5487.09|10
1607442940000|2020-12-08 15:55:40|5524.96|5486.96|5523.99|5485.99|5524.96|5486.96|5523.7|5485.7|10
1607442950000|2020-12-08 15:55:50|5524.03|5486.03|5523.84|5485.84|5524.06|5486.06|5523.5|5485.5|10
1607442960000|2020-12-08 15:56:00|5523.87|5485.87|5523.11|5485.11|5523.87|5485.87|5523.11|5485.11|9
1607442970000|2020-12-08 15:56:10|5522.66|5484.66|5521.18|5483.18|5522.66|5484.66|5521.18|5483.18|10
1607442980000|2020-12-08 15:56:20|5521.11|5483.11|5519.73|5481.73|5521.11|5483.11|5519.73|5481.73|10
1607442990000|2020-12-08 15:56:30|5519.68|5481.68|5519.12|5481.12|5519.73|5481.73|5519.12|5481.12|9
1607443000000|2020-12-08 15:56:40|5518.97|5480.97|5518.89|5480.89|5519.23|5481.23|5518.89|5480.89|9
1607443010000|2020-12-08 15:56:50|5518.86|5480.86|5519.13|5481.13|5519.13|5481.13|5518.75|5480.75|8
1607443020000|2020-12-08 15:57:00|5518.9|5480.9|5518.68|5480.68|5518.9|5480.9|5518.56|5480.56|9
1607443030000|2020-12-08 15:57:10|5518.81|5480.81|5519.48|5481.48|5519.48|5481.48|5518.73|5480.73|9
1607443040000|2020-12-08 15:57:20|5519.54|5481.54|5520.97|5482.97|5520.97|5482.97|5519.54|5481.54|10
1607443050000|2020-12-08 15:57:30|5521.71|5483.71|5523.67|5485.67|5523.67|5485.67|5521.71|5483.71|10
1607443060000|2020-12-08 15:57:40|5524.23|5486.23|5525.66|5487.66|5525.66|5487.66|5524.23|5486.23|10
1607443070000|2020-12-08 15:57:50|5525.49|5487.49|5524.68|5486.68|5525.55|5487.55|5524.68|5486.68|9
1607443080000|2020-12-08 15:58:00|5524.7|5486.7|5524.58|5486.58|5524.77|5486.77|5524.53|5486.53|10
1607443090000|2020-12-08 15:58:10|5524.61|5486.61|5526.19|5488.19|5526.19|5488.19|5524.61|5486.61|10
1607443100000|2020-12-08 15:58:20|5526.23|5488.23|5526.76|5488.76|5526.77|5488.77|5526.22|5488.22|10
1607443110000|2020-12-08 15:58:30|5527.12|5489.12|5527.49|5489.49|5527.79|5489.79|5527.12|5489.12|8
1607443120000|2020-12-08 15:58:40|5527.39|5489.39|5526.43|5488.43|5527.39|5489.39|5526.43|5488.43|10
1607443130000|2020-12-08 15:58:50|5526.3|5488.3|5527.27|5489.27|5527.27|5489.27|5525.85|5487.85|9
1607443140000|2020-12-08 15:59:00|5527.53|5489.53|5530.37|5492.37|5530.37|5492.37|5527.53|5489.53|10
1607443150000|2020-12-08 15:59:10|5530.49|5492.49|5531.23|5493.23|5531.23|5493.23|5530.49|5492.49|9
1607443160000|2020-12-08 15:59:20|5531.26|5493.26|5531.28|5493.28|5531.28|5493.28|5530.73|5492.73|10
1607443170000|2020-12-08 15:59:30|5531.06|5493.06|5530.68|5492.68|5531.22|5493.22|5530.55|5492.55|10
1607443180000|2020-12-08 15:59:40|5530.2|5492.2|5530.44|5492.44|5530.45|5492.45|5530.12|5492.12|8
1607443190000|2020-12-08 15:59:50|5530.39|5492.39|5530.34|5492.34|5530.74|5492.74|5530.34|5492.34|10
1607443200000|2020-12-08 16:00:00|5530.39|5492.39|5529.17|5491.17|5530.39|5492.39|5529.17|5491.17|9
1607443210000|2020-12-08 16:00:10|5529.29|5491.29|5527.91|5489.91|5529.29|5491.29|5527.91|5489.91|10
1607443220000|2020-12-08 16:00:20|5527.7|5489.7|5526.76|5488.76|5527.7|5489.7|5526.67|5488.67|10
1607443230000|2020-12-08 16:00:30|5526.73|5488.73|5525.97|5487.97|5526.73|5488.73|5525.97|5487.97|10
1607443240000|2020-12-08 16:00:40|5525.74|5487.74|5523.9|5485.9|5525.74|5487.74|5523.03|5485.03|9
1607443250000|2020-12-08 16:00:50|5523.87|5485.87|5523.37|5485.37|5523.87|5485.87|5523.37|5485.37|10
1607443260000|2020-12-08 16:01:00|5523.33|5485.33|5521.73|5483.73|5523.63|5485.63|5521.73|5483.73|10
1607443270000|2020-12-08 16:01:10|5521.59|5483.59|5520.81|5482.81|5521.59|5483.59|5520.81|5482.81|9
1607443280000|2020-12-08 16:01:20|5520.61|5482.61|5520.53|5482.53|5520.64|5482.64|5520.49|5482.49|8
1607443290000|2020-12-08 16:01:30|5520.63|5482.63|5519.63|5481.63|5520.83|5482.83|5519.63|5481.63|9
1607443300000|2020-12-08 16:01:40|5519.28|5481.28|5517.88|5479.88|5519.28|5481.28|5517.88|5479.88|9
1607443310000|2020-12-08 16:01:50|5517.19|5479.19|5515.96|5477.96|5517.19|5479.19|5515.96|5477.96|10
1607443320000|2020-12-08 16:02:00|5515.68|5477.68|5512.5|5474.5|5515.68|5477.68|5512.5|5474.5|10
1607443330000|2020-12-08 16:02:10|5512.61|5474.61|5512.55|5474.55|5513.36|5475.36|5512.55|5474.55|10
1607443340000|2020-12-08 16:02:20|5512.76|5474.76|5514.87|5476.87|5514.87|5476.87|5512.76|5474.76|9
1607443350000|2020-12-08 16:02:30|5515.03|5477.03|5519.03|5481.03|5519.03|5481.03|5514.94|5476.94|10
1607443360000|2020-12-08 16:02:40|5519.2|5481.2|5524.55|5486.55|5524.55|5486.55|5519.2|5481.2|10
1607443370000|2020-12-08 16:02:50|5524.57|5486.57|5524.4|5486.4|5524.57|5486.57|5524.35|5486.35|10
1607443380000|2020-12-08 16:03:00|5524.51|5486.51|5527.48|5489.48|5527.52|5489.52|5524.34|5486.34|10
1607443390000|2020-12-08 16:03:10|5527.22|5489.22|5527.96|5489.96|5527.96|5489.96|5527.11|5489.11|10
1607443400000|2020-12-08 16:03:20|5528.2|5490.2|5527.85|5489.85|5528.81|5490.81|5527.85|5489.85|10
1607443410000|2020-12-08 16:03:30|5527.96|5489.96|5527.51|5489.51|5527.96|5489.96|5527.4|5489.4|10
1607443420000|2020-12-08 16:03:40|5527.11|5489.11|5525.29|5487.29|5527.11|5489.11|5525.29|5487.29|10
1607443430000|2020-12-08 16:03:50|5525.08|5487.08|5522.45|5484.45|5525.08|5487.08|5522.45|5484.45|10
1607443440000|2020-12-08 16:04:00|5522.34|5484.34|5522.13|5484.13|5522.49|5484.49|5521.7|5483.7|10
1607443450000|2020-12-08 16:04:10|5522.1|5484.1|5522.87|5484.87|5523.01|5485.01|5521.78|5483.78|10
1607443460000|2020-12-08 16:04:20|5522.93|5484.93|5523.86|5485.86|5523.86|5485.86|5522.93|5484.93|10
1607443470000|2020-12-08 16:04:30|5524.12|5486.12|5522.69|5484.69|5524.33|5486.33|5522.69|5484.69|10
1607443480000|2020-12-08 16:04:40|5522.61|5484.61|5522.46|5484.46|5522.87|5484.87|5522.21|5484.21|10
1607443490000|2020-12-08 16:04:50|5522.33|5484.33|5522.78|5484.78|5522.78|5484.78|5522.15|5484.15|10
1607443500000|2020-12-08 16:05:00|5522.74|5484.74|5522.78|5484.78|5523.03|5485.03|5522.67|5484.67|10
1607443510000|2020-12-08 16:05:10|5522.34|5484.34|5521.45|5483.45|5522.34|5484.34|5521.45|5483.45|10
1607443520000|2020-12-08 16:05:20|5521.4|5483.4|5520.82|5482.82|5521.56|5483.56|5520.82|5482.82|10
1607443530000|2020-12-08 16:05:30|5521.09|5483.09|5521.15|5483.15|5521.62|5483.62|5521.09|5483.09|9
1607443540000|2020-12-08 16:05:40|5521.11|5483.11|5519.31|5481.31|5521.11|5483.11|5519.31|5481.31|10
1607443550000|2020-12-08 16:05:50|5518.91|5480.91|5518.81|5480.81|5518.91|5480.91|5518.68|5480.68|10
1607443560000|2020-12-08 16:06:00|5518.75|5480.75|5518.4|5480.4|5518.75|5480.75|5518.31|5480.31|9
1607443570000|2020-12-08 16:06:10|5518.2|5480.2|5516.2|5478.2|5518.2|5480.2|5516.2|5478.2|9
1607443580000|2020-12-08 16:06:20|5516.02|5478.02|5514.65|5476.65|5516.02|5478.02|5514.65|5476.65|10
1607443590000|2020-12-08 16:06:30|5514.8|5476.8|5511.84|5473.84|5514.8|5476.8|5511.84|5473.84|10
1607443600000|2020-12-08 16:06:40|5511.66|5473.66|5508.95|5470.95|5511.66|5473.66|5508.95|5470.95|10
1607443610000|2020-12-08 16:06:50|5508.3|5470.3|5506.83|5468.83|5508.3|5470.3|5506.83|5468.83|10
1607443620000|2020-12-08 16:07:00|5506.84|5468.84|5507.25|5469.25|5507.25|5469.25|5506.73|5468.73|10
1607443630000|2020-12-08 16:07:10|5507.48|5469.48|5506.51|5468.51|5508.01|5470.01|5506.51|5468.51|10
1607443640000|2020-12-08 16:07:20|5506.2|5468.2|5504.15|5466.15|5506.2|5468.2|5504.15|5466.15|10
1607443650000|2020-12-08 16:07:30|5503.94|5465.94|5502.74|5464.74|5503.97|5465.97|5502.39|5464.39|10
1607443660000|2020-12-08 16:07:40|5502.79|5464.79|5505.24|5467.24|5505.24|5467.24|5502.79|5464.79|10
1607443670000|2020-12-08 16:07:50|5505.36|5467.36|5505.89|5467.89|5505.98|5467.98|5505.36|5467.36|10
1607443680000|2020-12-08 16:08:00|5505.86|5467.86|5505.27|5467.27|5505.91|5467.91|5505.27|5467.27|10
1607443690000|2020-12-08 16:08:10|5504.93|5466.93|5503.76|5465.76|5504.93|5466.93|5503.76|5465.76|10
1607443700000|2020-12-08 16:08:20|5503.65|5465.65|5502.8|5464.8|5503.65|5465.65|5502.8|5464.8|10
1607443710000|2020-12-08 16:08:30|5502.74|5464.74|5502.33|5464.33|5502.74|5464.74|5502.2|5464.2|9
1607443720000|2020-12-08 16:08:40|5502.38|5464.38|5501.99|5463.99|5502.41|5464.41|5501.89|5463.89|10
1607443730000|2020-12-08 16:08:50|5501.82|5463.82|5501.8|5463.8|5502.24|5464.24|5501.8|5463.8|9
1607443740000|2020-12-08 16:09:00|5501.84|5463.84|5500.81|5462.81|5501.84|5463.84|5500.81|5462.81|10
1607443750000|2020-12-08 16:09:10|5500.49|5462.49|5499.52|5461.52|5500.49|5462.49|5499.39|5461.39|10
1607443760000|2020-12-08 16:09:20|5499.36|5461.36|5498.15|5460.15|5499.36|5461.36|5498.14|5460.14|10
1607443770000|2020-12-08 16:09:30|5498.03|5460.03|5498.37|5460.37|5498.51|5460.51|5497.81|5459.81|10
1607443780000|2020-12-08 16:09:40|5498.31|5460.31|5499.44|5461.44|5499.44|5461.44|5498.31|5460.31|10
1607443790000|2020-12-08 16:09:50|5499.22|5461.22|5499.42|5461.42|5499.67|5461.67|5499.22|5461.22|10
1607443800000|2020-12-08 16:10:00|5499.18|5461.18|5497.12|5459.12|5499.18|5461.18|5497.12|5459.12|10
1607443810000|2020-12-08 16:10:10|5496.96|5458.96|5496.51|5458.51|5496.99|5458.99|5496.51|5458.51|10
1607443820000|2020-12-08 16:10:20|5496.4|5458.4|5495.97|5457.97|5496.51|5458.51|5495.97|5457.97|10
1607443830000|2020-12-08 16:10:30|5495.92|5457.92|5494.88|5456.88|5495.92|5457.92|5494.88|5456.88|10
1607443840000|2020-12-08 16:10:40|5494.54|5456.54|5494|5456|5494.54|5456.54|5493.67|5455.67|10
1607443850000|2020-12-08 16:10:50|5493.89|5455.89|5494.32|5456.32|5494.32|5456.32|5493.44|5455.44|10
1607443860000|2020-12-08 16:11:00|5494.61|5456.61|5493.92|5455.92|5494.78|5456.78|5493.63|5455.63|10
1607443870000|2020-12-08 16:11:10|5493.99|5455.99|5493.44|5455.44|5493.99|5455.99|5493.04|5455.04|10
1607443880000|2020-12-08 16:11:20|5493.46|5455.46|5493.94|5455.94|5494.26|5456.26|5493.46|5455.46|10
1607443890000|2020-12-08 16:11:30|5493.83|5455.83|5494.12|5456.12|5494.33|5456.33|5493.74|5455.74|10
1607443900000|2020-12-08 16:11:40|5494.24|5456.24|5494.09|5456.09|5494.34|5456.34|5494.09|5456.09|8
1607443910000|2020-12-08 16:11:50|5493.98|5455.98|5493.98|5455.98|5494.15|5456.15|5493.82|5455.82|9
1607443920000|2020-12-08 16:12:00|5494.03|5456.03|5493.62|5455.62|5494.03|5456.03|5493.58|5455.58|10
1607443930000|2020-12-08 16:12:10|5493.54|5455.54|5494.25|5456.25|5494.33|5456.33|5493.54|5455.54|10
1607443940000|2020-12-08 16:12:20|5494.34|5456.34|5495.53|5457.53|5495.53|5457.53|5494.34|5456.34|9
1607443950000|2020-12-08 16:12:30|5495.76|5457.76|5496.48|5458.48|5496.93|5458.93|5495.75|5457.75|10
1607443960000|2020-12-08 16:12:40|5496.38|5458.38|5496.1|5458.1|5496.38|5458.38|5495.81|5457.81|10
1607443970000|2020-12-08 16:12:50|5496.2|5458.2|5496.54|5458.54|5496.54|5458.54|5495.61|5457.61|10
1607443980000|2020-12-08 16:13:00|5496.52|5458.52|5497.13|5459.13|5497.19|5459.19|5496.52|5458.52|9
1607443990000|2020-12-08 16:13:10|5496.73|5458.73|5496.39|5458.39|5496.88|5458.88|5496.39|5458.39|10
1607444000000|2020-12-08 16:13:20|5496.24|5458.24|5495.72|5457.72|5496.32|5458.32|5495.72|5457.72|9
1607444010000|2020-12-08 16:13:30|5495.55|5457.55|5495.16|5457.16|5495.63|5457.63|5495.16|5457.16|10
1607444020000|2020-12-08 16:13:40|5495.13|5457.13|5493.73|5455.73|5495.13|5457.13|5493.73|5455.73|10
1607444030000|2020-12-08 16:13:50|5493.85|5455.85|5493.64|5455.64|5494|5456|5493.44|5455.44|10
1607444040000|2020-12-08 16:14:00|5493.56|5455.56|5492.86|5454.86|5493.56|5455.56|5492.68|5454.68|9
1607444050000|2020-12-08 16:14:10|5492.98|5454.98|5491.27|5453.27|5493.15|5455.15|5491.27|5453.27|9
1607444060000|2020-12-08 16:14:20|5491.11|5453.11|5489.84|5451.84|5491.11|5453.11|5489.63|5451.63|10
1607444070000|2020-12-08 16:14:30|5489.75|5451.75|5487.83|5449.83|5489.75|5451.75|5487.83|5449.83|10
1607444080000|2020-12-08 16:14:40|5487.76|5449.76|5487.27|5449.27|5487.76|5449.76|5487.17|5449.17|10
1607444090000|2020-12-08 16:14:50|5487.06|5449.06|5486.94|5448.94|5487.29|5449.29|5486.81|5448.81|10
1607444100000|2020-12-08 16:15:00|5486.77|5448.77|5486.46|5448.46|5486.91|5448.91|5486.46|5448.46|10
1607444110000|2020-12-08 16:15:10|5486.08|5448.08|5486.05|5448.05|5486.11|5448.11|5486.02|5448.02|8
1607444120000|2020-12-08 16:15:20|5486.28|5448.28|5487.52|5449.52|5487.52|5449.52|5486.28|5448.28|9
1607444130000|2020-12-08 16:15:30|5487.7|5449.7|5489.4|5451.4|5489.4|5451.4|5487.69|5449.69|10
1607444140000|2020-12-08 16:15:40|5489.91|5451.91|5497.42|5459.42|5497.42|5459.42|5489.91|5451.91|10
1607444150000|2020-12-08 16:15:50|5497.65|5459.65|5499.3|5461.3|5499.3|5461.3|5497.51|5459.51|10
1607444160000|2020-12-08 16:16:00|5499.54|5461.54|5502.18|5464.18|5502.18|5464.18|5499.54|5461.54|9
1607444170000|2020-12-08 16:16:10|5502.36|5464.36|5503.76|5465.76|5503.76|5465.76|5502.36|5464.36|9
1607444180000|2020-12-08 16:16:20|5504.06|5466.06|5503.12|5465.12|5504.06|5466.06|5502.88|5464.88|10
1607444190000|2020-12-08 16:16:30|5503.16|5465.16|5503.68|5465.68|5503.75|5465.75|5503.16|5465.16|9
1607444200000|2020-12-08 16:16:40|5503.74|5465.74|5503.95|5465.95|5503.95|5465.95|5503.63|5465.63|10
1607444210000|2020-12-08 16:16:50|5503.99|5465.99|5506.03|5468.03|5506.21|5468.21|5503.99|5465.99|10
1607444220000|2020-12-08 16:17:00|5505.99|5467.99|5507.88|5469.88|5507.88|5469.88|5505.99|5467.99|10
1607444230000|2020-12-08 16:17:10|5507.81|5469.81|5510.21|5472.21|5510.21|5472.21|5507.81|5469.81|10
1607444240000|2020-12-08 16:17:20|5510.34|5472.34|5511.15|5473.15|5511.23|5473.23|5510.34|5472.34|10
1607444250000|2020-12-08 16:17:30|5511.18|5473.18|5512.67|5474.67|5512.67|5474.67|5511.11|5473.11|10
1607444260000|2020-12-08 16:17:40|5513.12|5475.12|5515.73|5477.73|5515.73|5477.73|5513.12|5475.12|10
1607444270000|2020-12-08 16:17:50|5516|5478|5517.58|5479.58|5517.58|5479.58|5516|5478|10
1607444280000|2020-12-08 16:18:00|5517.54|5479.54|5518.37|5480.37|5518.4|5480.4|5517.54|5479.54|10
1607444290000|2020-12-08 16:18:10|5518.76|5480.76|5518.4|5480.4|5518.92|5480.92|5518.4|5480.4|8
1607444300000|2020-12-08 16:18:20|5518.5|5480.5|5518.27|5480.27|5518.56|5480.56|5517.97|5479.97|10
1607444310000|2020-12-08 16:18:30|5518.43|5480.43|5518.96|5480.96|5518.96|5480.96|5518.27|5480.27|10
1607444320000|2020-12-08 16:18:40|5518.83|5480.83|5519.11|5481.11|5519.26|5481.26|5518.83|5480.83|10
1607444330000|2020-12-08 16:18:50|5519.24|5481.24|5518.94|5480.94|5519.4|5481.4|5518.94|5480.94|10
1607444340000|2020-12-08 16:19:00|5519.17|5481.17|5519.17|5481.17|5519.25|5481.25|5518.94|5480.94|9
1607444350000|2020-12-08 16:19:10|5519.24|5481.24|5519.86|5481.86|5519.98|5481.98|5519.24|5481.24|10
1607444360000|2020-12-08 16:19:20|5519.84|5481.84|5518.96|5480.96|5519.84|5481.84|5518.96|5480.96|9
1607444370000|2020-12-08 16:19:30|5519.03|5481.03|5519.12|5481.12|5519.35|5481.35|5519.03|5481.03|10
1607444380000|2020-12-08 16:19:40|5519.24|5481.24|5519.26|5481.26|5519.41|5481.41|5519.09|5481.09|10
1607444390000|2020-12-08 16:19:50|5519.03|5481.03|5519.46|5481.46|5519.54|5481.54|5519.01|5481.01|10
1607444400000|2020-12-08 16:20:00|5519.33|5481.33|5519.3|5481.3|5519.42|5481.42|5519.07|5481.07|10
1607444410000|2020-12-08 16:20:10|5519.27|5481.27|5519.83|5481.83|5520.23|5482.23|5519.27|5481.27|8
1607444420000|2020-12-08 16:20:20|5519.96|5481.96|5520.33|5482.33|5520.33|5482.33|5519.83|5481.83|9
1607444430000|2020-12-08 16:20:30|5520.4|5482.4|5519.78|5481.78|5520.72|5482.72|5519.72|5481.72|10
1607444440000|2020-12-08 16:20:40|5519.77|5481.77|5520.99|5482.99|5520.99|5482.99|5519.68|5481.68|10
1607444450000|2020-12-08 16:20:50|5521.01|5483.01|5522.49|5484.49|5522.51|5484.51|5521.01|5483.01|10
1607444460000|2020-12-08 16:21:00|5522.45|5484.45|5523.24|5485.24|5523.24|5485.24|5522.45|5484.45|10
1607444470000|2020-12-08 16:21:10|5523.23|5485.23|5525.48|5487.48|5525.48|5487.48|5523.23|5485.23|9
1607444480000|2020-12-08 16:21:20|5525.52|5487.52|5527.34|5489.34|5527.35|5489.35|5525.52|5487.52|9
1607444490000|2020-12-08 16:21:30|5527.46|5489.46|5529.37|5491.37|5529.37|5491.37|5527.46|5489.46|10
1607444500000|2020-12-08 16:21:40|5529.42|5491.42|5531.53|5493.53|5531.53|5493.53|5529.42|5491.42|10
1607444510000|2020-12-08 16:21:50|5531.41|5493.41|5532.6|5494.6|5532.6|5494.6|5531.21|5493.21|10
1607444520000|2020-12-08 16:22:00|5532.8|5494.8|5533.39|5495.39|5533.39|5495.39|5532.8|5494.8|10
1607444530000|2020-12-08 16:22:10|5533.36|5495.36|5534.05|5496.05|5534.05|5496.05|5533.31|5495.31|10
1607444540000|2020-12-08 16:22:20|5534.19|5496.19|5534.43|5496.43|5534.43|5496.43|5534.19|5496.19|10
1607444550000|2020-12-08 16:22:30|5534.62|5496.62|5534.51|5496.51|5534.74|5496.74|5534.5|5496.5|8
1607444560000|2020-12-08 16:22:40|5534.53|5496.53|5534.72|5496.72|5534.72|5496.72|5534.53|5496.53|9
1607444570000|2020-12-08 16:22:50|5534.65|5496.65|5535.09|5497.09|5535.57|5497.57|5534.65|5496.65|10
1607444580000|2020-12-08 16:23:00|5535.03|5497.03|5535.46|5497.46|5535.47|5497.47|5534.96|5496.96|10
1607444590000|2020-12-08 16:23:10|5535.94|5497.94|5537.86|5499.86|5537.87|5499.87|5535.93|5497.93|10
1607444600000|2020-12-08 16:23:20|5538.41|5500.41|5539.07|5501.07|5539.25|5501.25|5538.41|5500.41|10
1607444610000|2020-12-08 16:23:30|5539.05|5501.05|5539.72|5501.72|5539.72|5501.72|5539.05|5501.05|10
1607444620000|2020-12-08 16:23:40|5539.84|5501.84|5540.6|5502.6|5540.65|5502.65|5539.84|5501.84|10
1607444630000|2020-12-08 16:23:50|5540.83|5502.83|5541.4|5503.4|5541.4|5503.4|5540.61|5502.61|9
1607444640000|2020-12-08 16:24:00|5541.5|5503.5|5542.05|5504.05|5542.22|5504.22|5541.5|5503.5|10
1607444650000|2020-12-08 16:24:10|5541.97|5503.97|5541.71|5503.71|5542.12|5504.12|5541.71|5503.71|9
1607444660000|2020-12-08 16:24:20|5541.84|5503.84|5541.34|5503.34|5541.86|5503.86|5541.3|5503.3|10
1607444670000|2020-12-08 16:24:30|5541.26|5503.26|5542.11|5504.11|5542.2|5504.2|5541.26|5503.26|9
1607444680000|2020-12-08 16:24:40|5542.09|5504.09|5542.86|5504.86|5542.86|5504.86|5541.99|5503.99|10
1607444690000|2020-12-08 16:24:50|5542.84|5504.84|5543.61|5505.61|5543.61|5505.61|5542.84|5504.84|9
1607444700000|2020-12-08 16:25:00|5543.63|5505.63|5543.5|5505.5|5543.63|5505.63|5543.25|5505.25|10
1607444710000|2020-12-08 16:25:10|5543.55|5505.55|5545.1|5507.1|5545.1|5507.1|5543.55|5505.55|10
1607444720000|2020-12-08 16:25:20|5545.44|5507.44|5547.63|5509.63|5547.63|5509.63|5545.41|5507.41|10
1607444730000|2020-12-08 16:25:30|5547.71|5509.71|5549.14|5511.14|5549.14|5511.14|5547.71|5509.71|10
1607444740000|2020-12-08 16:25:40|5549.41|5511.41|5551|5513|5551|5513|5549.41|5511.41|10
1607444750000|2020-12-08 16:25:50|5551.39|5513.39|5552.58|5514.58|5552.58|5514.58|5551.39|5513.39|10
1607444760000|2020-12-08 16:26:00|5552.51|5514.51|5551.46|5513.46|5552.57|5514.57|5551.35|5513.35|10
1607444770000|2020-12-08 16:26:10|5551.03|5513.03|5548.72|5510.72|5551.03|5513.03|5548.72|5510.72|10
1607444780000|2020-12-08 16:26:20|5548.44|5510.44|5547.71|5509.71|5548.44|5510.44|5547.69|5509.69|10
1607444790000|2020-12-08 16:26:30|5547.74|5509.74|5547.31|5509.31|5547.97|5509.97|5547.31|5509.31|10
1607444800000|2020-12-08 16:26:40|5547.32|5509.32|5546.05|5508.05|5547.32|5509.32|5546.05|5508.05|9
1607444810000|2020-12-08 16:26:50|5546.08|5508.08|5546.91|5508.91|5546.94|5508.94|5546.08|5508.08|9
1607444820000|2020-12-08 16:27:00|5546.74|5508.74|5547.5|5509.5|5547.53|5509.53|5546.74|5508.74|10
1607444830000|2020-12-08 16:27:10|5547.3|5509.3|5546.8|5508.8|5547.44|5509.44|5546.76|5508.76|10
1607444840000|2020-12-08 16:27:20|5546.97|5508.97|5547.73|5509.73|5547.73|5509.73|5546.96|5508.96|10
1607444850000|2020-12-08 16:27:30|5547.55|5509.55|5548.73|5510.73|5548.73|5510.73|5547.55|5509.55|10
1607444860000|2020-12-08 16:27:40|5548.99|5510.99|5549.28|5511.28|5549.31|5511.31|5548.99|5510.99|9
1607444870000|2020-12-08 16:27:50|5549.34|5511.34|5550.06|5512.06|5550.07|5512.07|5549.34|5511.34|10
1607444880000|2020-12-08 16:28:00|5550.16|5512.16|5548.08|5510.08|5550.16|5512.16|5548.08|5510.08|10
1607444890000|2020-12-08 16:28:10|5548.05|5510.05|5548.49|5510.49|5548.5|5510.5|5547.81|5509.81|10
1607444900000|2020-12-08 16:28:20|5548.56|5510.56|5548.22|5510.22|5548.56|5510.56|5548.22|5510.22|10
1607444910000|2020-12-08 16:28:30|5548.24|5510.24|5548.05|5510.05|5548.34|5510.34|5548.02|5510.02|10
1607444920000|2020-12-08 16:28:40|5548.27|5510.27|5548.73|5510.73|5548.76|5510.76|5548.27|5510.27|10
1607444930000|2020-12-08 16:28:50|5548.86|5510.86|5549.4|5511.4|5549.4|5511.4|5548.7|5510.7|10
1607444940000|2020-12-08 16:29:00|5549.32|5511.32|5549.76|5511.76|5549.96|5511.96|5549.29|5511.29|9
1607444950000|2020-12-08 16:29:10|5549.82|5511.82|5550.32|5512.32|5550.48|5512.48|5549.82|5511.82|10
1607444960000|2020-12-08 16:29:20|5550.22|5512.22|5550.71|5512.71|5550.71|5512.71|5550.17|5512.17|10
1607444970000|2020-12-08 16:29:30|5550.72|5512.72|5551.74|5513.74|5551.98|5513.98|5550.72|5512.72|10
1607444980000|2020-12-08 16:29:40|5551.88|5513.88|5552.2|5514.2|5552.39|5514.39|5551.88|5513.88|10
1607444990000|2020-12-08 16:29:50|5552.19|5514.19|5552.51|5514.51|5552.51|5514.51|5552.19|5514.19|9
1607445000000|2020-12-08 16:30:00|5552.32|5514.32|5552.46|5514.46|5552.65|5514.65|5552.32|5514.32|10
1607445010000|2020-12-08 16:30:10|5552.75|5514.75|5553.66|5515.66|5553.66|5515.66|5552.69|5514.69|10
1607445020000|2020-12-08 16:30:20|5553.87|5515.87|5554.51|5516.51|5554.72|5516.72|5553.85|5515.85|9
1607445030000|2020-12-08 16:30:30|5554.81|5516.81|5556.28|5518.28|5556.28|5518.28|5554.81|5516.81|10
1607445040000|2020-12-08 16:30:40|5556.63|5518.63|5558.24|5520.24|5558.24|5520.24|5556.63|5518.63|10
1607445050000|2020-12-08 16:30:50|5558.3|5520.3|5559.2|5521.2|5559.26|5521.26|5558.3|5520.3|10
1607445060000|2020-12-08 16:31:00|5559.25|5521.25|5561.34|5523.34|5561.42|5523.42|5559.25|5521.25|10
1607445070000|2020-12-08 16:31:10|5561.42|5523.42|5561.84|5523.84|5561.97|5523.97|5561.33|5523.33|8
1607445080000|2020-12-08 16:31:20|5561.9|5523.9|5561.19|5523.19|5561.9|5523.9|5561.19|5523.19|10
1607445090000|2020-12-08 16:31:30|5560.65|5522.65|5558.32|5520.32|5560.65|5522.65|5558.32|5520.32|10
1607445100000|2020-12-08 16:31:40|5558.52|5520.52|5557.48|5519.48|5558.52|5520.52|5557.48|5519.48|9
1607445110000|2020-12-08 16:31:50|5557.46|5519.46|5556.68|5518.68|5557.46|5519.46|5556.68|5518.68|10
1607445120000|2020-12-08 16:32:00|5556.34|5518.34|5556.16|5518.16|5556.46|5518.46|5556.09|5518.09|10
1607445130000|2020-12-08 16:32:10|5556.25|5518.25|5556.23|5518.23|5556.25|5518.25|5556.03|5518.03|10
1607445140000|2020-12-08 16:32:20|5556.38|5518.38|5555.31|5517.31|5556.38|5518.38|5555.31|5517.31|10
1607445150000|2020-12-08 16:32:30|5555.25|5517.25|5554.03|5516.03|5555.28|5517.28|5554.03|5516.03|10
1607445160000|2020-12-08 16:32:40|5554.04|5516.04|5554.03|5516.03|5554.18|5516.18|5553.81|5515.81|10
1607445170000|2020-12-08 16:32:50|5554.09|5516.09|5553.9|5515.9|5554.09|5516.09|5553.83|5515.83|10
1607445180000|2020-12-08 16:33:00|5553.92|5515.92|5553.73|5515.73|5554|5516|5553.56|5515.56|10
1607445190000|2020-12-08 16:33:10|5553.59|5515.59|5553.05|5515.05|5553.71|5515.71|5552.97|5514.97|10
1607445200000|2020-12-08 16:33:20|5553.27|5515.27|5552.75|5514.75|5553.27|5515.27|5552.65|5514.65|10
1607445210000|2020-12-08 16:33:30|5552.63|5514.63|5552.13|5514.13|5552.63|5514.63|5552.13|5514.13|9
1607445220000|2020-12-08 16:33:40|5552.12|5514.12|5551.48|5513.48|5552.12|5514.12|5551.48|5513.48|9
1607445230000|2020-12-08 16:33:50|5551.28|5513.28|5551.96|5513.96|5551.98|5513.98|5551.28|5513.28|8
1607445240000|2020-12-08 16:34:00|5551.78|5513.78|5551.38|5513.38|5551.9|5513.9|5551.38|5513.38|10
1607445250000|2020-12-08 16:34:10|5551.35|5513.35|5549.48|5511.48|5551.35|5513.35|5549.48|5511.48|10
1607445260000|2020-12-08 16:34:20|5549.59|5511.59|5550.11|5512.11|5550.11|5512.11|5549.59|5511.59|10
1607445270000|2020-12-08 16:34:30|5550.25|5512.25|5550.58|5512.58|5551.03|5513.03|5550.25|5512.25|10
1607445280000|2020-12-08 16:34:40|5550.7|5512.7|5550.66|5512.66|5550.77|5512.77|5550.66|5512.66|9
1607445290000|2020-12-08 16:34:50|5550.59|5512.59|5550.41|5512.41|5550.71|5512.71|5550.3|5512.3|9
1607445300000|2020-12-08 16:35:00|5550.31|5512.31|5549.28|5511.28|5550.31|5512.31|5549.28|5511.28|10
1607445310000|2020-12-08 16:35:10|5549.44|5511.44|5549.51|5511.51|5549.58|5511.58|5549.31|5511.31|10
1607445320000|2020-12-08 16:35:20|5549.35|5511.35|5549.36|5511.36|5549.46|5511.46|5549.28|5511.28|10
1607445330000|2020-12-08 16:35:30|5549.4|5511.4|5549.13|5511.13|5549.4|5511.4|5549.09|5511.09|10
1607445340000|2020-12-08 16:35:40|5549.16|5511.16|5548.55|5510.55|5549.17|5511.17|5548.55|5510.55|9
1607445350000|2020-12-08 16:35:50|5548.45|5510.45|5547.29|5509.29|5548.45|5510.45|5547.29|5509.29|10
1607445360000|2020-12-08 16:36:00|5547.22|5509.22|5545.69|5507.69|5547.22|5509.22|5545.69|5507.69|10
1607445370000|2020-12-08 16:36:10|5545.67|5507.67|5543.61|5505.61|5545.67|5507.67|5543.61|5505.61|9
1607445380000|2020-12-08 16:36:20|5543.57|5505.57|5543.71|5505.71|5543.91|5505.91|5543.54|5505.54|10
1607445390000|2020-12-08 16:36:30|5543.85|5505.85|5545.39|5507.39|5545.51|5507.51|5543.85|5505.85|10
1607445400000|2020-12-08 16:36:40|5545.46|5507.46|5546.8|5508.8|5546.8|5508.8|5545.39|5507.39|10
1607445410000|2020-12-08 16:36:50|5546.99|5508.99|5547.73|5509.73|5547.78|5509.78|5546.95|5508.95|10
1607445420000|2020-12-08 16:37:00|5548.08|5510.08|5548.03|5510.03|5548.26|5510.26|5547.81|5509.81|9
1607445430000|2020-12-08 16:37:10|5548.06|5510.06|5547.36|5509.36|5548.06|5510.06|5547.33|5509.33|10
1607445440000|2020-12-08 16:37:20|5547.2|5509.2|5546.68|5508.68|5547.2|5509.2|5546.66|5508.66|10
1607445450000|2020-12-08 16:37:30|5546.5|5508.5|5546.28|5508.28|5546.57|5508.57|5546.28|5508.28|10
1607445460000|2020-12-08 16:37:40|5546.26|5508.26|5546.07|5508.07|5546.38|5508.38|5546.07|5508.07|9
1607445470000|2020-12-08 16:37:50|5546.14|5508.14|5546.07|5508.07|5546.14|5508.14|5545.9|5507.9|10
1607445480000|2020-12-08 16:38:00|5546.11|5508.11|5546.25|5508.25|5546.25|5508.25|5546.02|5508.02|10
1607445490000|2020-12-08 16:38:10|5546.4|5508.4|5546.79|5508.79|5546.84|5508.84|5546.4|5508.4|9
1607445500000|2020-12-08 16:38:20|5546.9|5508.9|5547.25|5509.25|5547.25|5509.25|5546.86|5508.86|9
1607445510000|2020-12-08 16:38:30|5547.36|5509.36|5546.51|5508.51|5547.36|5509.36|5546.5|5508.5|9
1607445520000|2020-12-08 16:38:40|5546.69|5508.69|5546.56|5508.56|5546.86|5508.86|5546.56|5508.56|10
1607445530000|2020-12-08 16:38:50|5546.55|5508.55|5546.98|5508.98|5546.98|5508.98|5546.55|5508.55|10
1607445540000|2020-12-08 16:39:00|5547.05|5509.05|5546.81|5508.81|5547.05|5509.05|5546.81|5508.81|8
1607445550000|2020-12-08 16:39:10|5546.8|5508.8|5546.79|5508.79|5546.8|5508.8|5546.61|5508.61|9
1607445560000|2020-12-08 16:39:20|5547.01|5509.01|5546.67|5508.67|5547.02|5509.02|5546.67|5508.67|8
1607445570000|2020-12-08 16:39:30|5546.61|5508.61|5546.03|5508.03|5546.64|5508.64|5546.03|5508.03|9
1607445580000|2020-12-08 16:39:40|5545.93|5507.93|5545.03|5507.03|5545.93|5507.93|5544.89|5506.89|10
1607445590000|2020-12-08 16:39:50|5545.06|5507.06|5544.68|5506.68|5545.06|5507.06|5544.66|5506.66|9
1607445600000|2020-12-08 16:40:00|5544.65|5506.65|5543.08|5505.08|5544.65|5506.65|5543.08|5505.08|10
1607445610000|2020-12-08 16:40:10|5542.58|5504.58|5540.58|5502.58|5542.58|5504.58|5540.46|5502.46|10
1607445620000|2020-12-08 16:40:20|5540.5|5502.5|5540.17|5502.17|5540.5|5502.5|5540.17|5502.17|8
1607445630000|2020-12-08 16:40:30|5540.19|5502.19|5540.06|5502.06|5540.32|5502.32|5540.06|5502.06|8
1607445640000|2020-12-08 16:40:40|5540.15|5502.15|5538.42|5500.42|5540.15|5502.15|5538.42|5500.42|10
1607445650000|2020-12-08 16:40:50|5538.4|5500.4|5537.03|5499.03|5538.4|5500.4|5537.03|5499.03|10
1607445660000|2020-12-08 16:41:00|5537.04|5499.04|5536.78|5498.78|5537.04|5499.04|5536.39|5498.39|10
1607445670000|2020-12-08 16:41:10|5536.75|5498.75|5536.63|5498.63|5536.75|5498.75|5536.15|5498.15|10
1607445680000|2020-12-08 16:41:20|5536.32|5498.32|5535.9|5497.9|5536.34|5498.34|5535.9|5497.9|10
1607445690000|2020-12-08 16:41:30|5535.68|5497.68|5534.45|5496.45|5535.68|5497.68|5534.36|5496.36|10
1607445700000|2020-12-08 16:41:40|5534.02|5496.02|5532.99|5494.99|5534.02|5496.02|5532.99|5494.99|10
1607445710000|2020-12-08 16:41:50|5532.96|5494.96|5533.01|5495.01|5533.01|5495.01|5532.42|5494.42|10
1607445720000|2020-12-08 16:42:00|5533.13|5495.13|5534.03|5496.03|5534.03|5496.03|5533.13|5495.13|10
1607445730000|2020-12-08 16:42:10|5534.02|5496.02|5534.65|5496.65|5534.8|5496.8|5534.02|5496.02|10
1607445740000|2020-12-08 16:42:20|5534.74|5496.74|5534.47|5496.47|5534.79|5496.79|5534.44|5496.44|10
1607445750000|2020-12-08 16:42:30|5534.46|5496.46|5534.11|5496.11|5534.46|5496.46|5534.11|5496.11|10
1607445760000|2020-12-08 16:42:40|5534.39|5496.39|5534.49|5496.49|5534.49|5496.49|5534.21|5496.21|10
1607445770000|2020-12-08 16:42:50|5534.53|5496.53|5535.45|5497.45|5535.45|5497.45|5534.53|5496.53|10
1607445780000|2020-12-08 16:43:00|5535.39|5497.39|5536.77|5498.77|5536.77|5498.77|5535.39|5497.39|10
1607445790000|2020-12-08 16:43:10|5536.86|5498.86|5537.4|5499.4|5537.4|5499.4|5536.86|5498.86|9
1607445800000|2020-12-08 16:43:20|5537.8|5499.8|5538.03|5500.03|5538.09|5500.09|5537.8|5499.8|10
1607445810000|2020-12-08 16:43:30|5538.02|5500.02|5537.9|5499.9|5538.11|5500.11|5537.9|5499.9|9
1607445820000|2020-12-08 16:43:40|5537.97|5499.97|5537.93|5499.93|5537.97|5499.97|5537.76|5499.76|8
1607445830000|2020-12-08 16:43:50|5537.73|5499.73|5536.69|5498.69|5537.73|5499.73|5536.49|5498.49|10
1607445840000|2020-12-08 16:44:00|5536.65|5498.65|5536.9|5498.9|5536.9|5498.9|5536.52|5498.52|9
1607445850000|2020-12-08 16:44:10|5536.62|5498.62|5536.85|5498.85|5536.87|5498.87|5536.62|5498.62|10
1607445860000|2020-12-08 16:44:20|5536.69|5498.69|5536.41|5498.41|5536.73|5498.73|5536.37|5498.37|10
1607445870000|2020-12-08 16:44:30|5536.37|5498.37|5536.34|5498.34|5536.52|5498.52|5536.33|5498.33|10
1607445880000|2020-12-08 16:44:40|5536.23|5498.23|5536.15|5498.15|5536.23|5498.23|5536.14|5498.14|6
1607445890000|2020-12-08 16:44:50|5536.14|5498.14|5536|5498|5536.14|5498.14|5536|5498|7
1607445900000|2020-12-08 16:45:00|5535.99|5497.99|5535.98|5497.98|5536.13|5498.13|5535.83|5497.83|9
1607445910000|2020-12-08 16:45:10|5536.03|5498.03|5536.24|5498.24|5536.24|5498.24|5535.95|5497.95|7
1607445920000|2020-12-08 16:45:20|5536.26|5498.26|5536.17|5498.17|5536.45|5498.45|5536.13|5498.13|8
1607445930000|2020-12-08 16:45:30|5536.23|5498.23|5536.08|5498.08|5536.23|5498.23|5535.93|5497.93|10
1607445940000|2020-12-08 16:45:40|5536.04|5498.04|5535.74|5497.74|5536.07|5498.07|5535.74|5497.74|8
1607445950000|2020-12-08 16:45:50|5535.7|5497.7|5536.02|5498.02|5536.15|5498.15|5535.69|5497.69|8
1607445960000|2020-12-08 16:46:00|5536.2|5498.2|5535.58|5497.58|5536.2|5498.2|5535.52|5497.52|10
1607445970000|2020-12-08 16:46:10|5535.59|5497.59|5534.36|5496.36|5535.59|5497.59|5534.36|5496.36|10
1607445980000|2020-12-08 16:46:20|5534.37|5496.37|5533.22|5495.22|5534.37|5496.37|5533.22|5495.22|10
1607445990000|2020-12-08 16:46:30|5533.02|5495.02|5530.79|5492.79|5533.02|5495.02|5530.79|5492.79|10
1607446000000|2020-12-08 16:46:40|5530.59|5492.59|5529.7|5491.7|5530.59|5492.59|5529.7|5491.7|10
1607446010000|2020-12-08 16:46:50|5529.67|5491.67|5528.98|5490.98|5529.67|5491.67|5528.98|5490.98|9
1607446020000|2020-12-08 16:47:00|5528.87|5490.87|5528.74|5490.74|5528.88|5490.88|5528.68|5490.68|10
1607446030000|2020-12-08 16:47:10|5528.75|5490.75|5528.08|5490.08|5528.75|5490.75|5528.08|5490.08|10
1607446040000|2020-12-08 16:47:20|5528.07|5490.07|5527.98|5489.98|5528.18|5490.18|5527.93|5489.93|8
1607446050000|2020-12-08 16:47:30|5527.86|5489.86|5527.3|5489.3|5528.02|5490.02|5527.3|5489.3|10
1607446060000|2020-12-08 16:47:40|5527.27|5489.27|5526.72|5488.72|5527.27|5489.27|5526.72|5488.72|9
1607446070000|2020-12-08 16:47:50|5526.7|5488.7|5525.98|5487.98|5526.7|5488.7|5525.98|5487.98|10
1607446080000|2020-12-08 16:48:00|5525.97|5487.97|5523.11|5485.11|5525.97|5487.97|5523.11|5485.11|10
1607446090000|2020-12-08 16:48:10|5522.96|5484.96|5522.54|5484.54|5522.96|5484.96|5522.22|5484.22|9
1607446100000|2020-12-08 16:48:20|5522.52|5484.52|5522.97|5484.97|5523.01|5485.01|5522.52|5484.52|9
1607446110000|2020-12-08 16:48:30|5522.9|5484.9|5522.45|5484.45|5522.96|5484.96|5522.45|5484.45|10
1607446120000|2020-12-08 16:48:40|5522.46|5484.46|5522.06|5484.06|5522.47|5484.47|5521.85|5483.85|10
1607446130000|2020-12-08 16:48:50|5522|5484|5521.58|5483.58|5522|5484|5521.57|5483.57|10
1607446140000|2020-12-08 16:49:00|5521.28|5483.28|5521.12|5483.12|5521.29|5483.29|5521.12|5483.12|8
1607446150000|2020-12-08 16:49:10|5521.23|5483.23|5521.18|5483.18|5521.24|5483.24|5520.93|5482.93|10
1607446160000|2020-12-08 16:49:20|5521.41|5483.41|5521.97|5483.97|5522.01|5484.01|5521.41|5483.41|10
1607446170000|2020-12-08 16:49:30|5521.98|5483.98|5522.13|5484.13|5522.18|5484.18|5521.83|5483.83|10
1607446180000|2020-12-08 16:49:40|5522.14|5484.14|5521.05|5483.05|5522.14|5484.14|5521.05|5483.05|10
1607446190000|2020-12-08 16:49:50|5520.92|5482.92|5520.58|5482.58|5520.95|5482.95|5520.49|5482.49|10
1607446200000|2020-12-08 16:50:00|5520.57|5482.57|5520.34|5482.34|5520.68|5482.68|5520.17|5482.17|10
1607446210000|2020-12-08 16:50:10|5520.8|5482.8|5522.8|5484.8|5522.8|5484.8|5520.73|5482.73|10
1607446220000|2020-12-08 16:50:20|5522.92|5484.92|5524.72|5486.72|5524.72|5486.72|5522.92|5484.92|10
1607446230000|2020-12-08 16:50:30|5524.79|5486.79|5527.5|5489.5|5527.5|5489.5|5524.79|5486.79|10
1607446240000|2020-12-08 16:50:40|5527.61|5489.61|5530.04|5492.04|5530.04|5492.04|5527.61|5489.61|10
1607446250000|2020-12-08 16:50:50|5530.21|5492.21|5532.57|5494.57|5532.58|5494.58|5530.21|5492.21|10
1607446260000|2020-12-08 16:51:00|5532.93|5494.93|5535.96|5497.96|5536.08|5498.08|5532.93|5494.93|10
1607446270000|2020-12-08 16:51:10|5535.84|5497.84|5534.1|5496.1|5535.86|5497.86|5534.1|5496.1|10
1607446280000|2020-12-08 16:51:20|5533.63|5495.63|5532.35|5494.35|5533.63|5495.63|5532.32|5494.32|9
1607446290000|2020-12-08 16:51:30|5532.15|5494.15|5531.82|5493.82|5532.15|5494.15|5531.59|5493.59|10
1607446300000|2020-12-08 16:51:40|5531.83|5493.83|5532.03|5494.03|5532.41|5494.41|5531.72|5493.72|10
1607446310000|2020-12-08 16:51:50|5532.19|5494.19|5532.13|5494.13|5532.45|5494.45|5531.77|5493.77|10
1607446320000|2020-12-08 16:52:00|5532.16|5494.16|5532.55|5494.55|5532.55|5494.55|5531.9|5493.9|10
1607446330000|2020-12-08 16:52:10|5532.54|5494.54|5534.58|5496.58|5534.69|5496.69|5532.54|5494.54|10
1607446340000|2020-12-08 16:52:20|5534.54|5496.54|5533.54|5495.54|5534.54|5496.54|5533.54|5495.54|10
1607446350000|2020-12-08 16:52:30|5533.56|5495.56|5533.88|5495.88|5533.89|5495.89|5533.44|5495.44|8
1607446360000|2020-12-08 16:52:40|5533.73|5495.73|5533.27|5495.27|5533.92|5495.92|5533.27|5495.27|10
1607446370000|2020-12-08 16:52:50|5533.1|5495.1|5532.11|5494.11|5533.14|5495.14|5532.11|5494.11|10
1607446380000|2020-12-08 16:53:00|5532.07|5494.07|5531.68|5493.68|5532.07|5494.07|5531.51|5493.51|10
1607446390000|2020-12-08 16:53:10|5531.53|5493.53|5531.5|5493.5|5531.53|5493.53|5530.95|5492.95|10
1607446400000|2020-12-08 16:53:20|5531.48|5493.48|5531.58|5493.58|5531.58|5493.58|5531.19|5493.19|9
1607446410000|2020-12-08 16:53:30|5531.33|5493.33|5531.45|5493.45|5531.51|5493.51|5531.24|5493.24|10
1607446420000|2020-12-08 16:53:40|5531.54|5493.54|5531.56|5493.56|5531.6|5493.6|5531.38|5493.38|10
1607446430000|2020-12-08 16:53:50|5531.49|5493.49|5531.03|5493.03|5531.65|5493.65|5530.98|5492.98|10
1607446440000|2020-12-08 16:54:00|5530.96|5492.96|5530.61|5492.61|5531.28|5493.28|5530.61|5492.61|10
1607446450000|2020-12-08 16:54:10|5530.6|5492.6|5529.06|5491.06|5530.6|5492.6|5529.06|5491.06|10
1607446460000|2020-12-08 16:54:20|5528.98|5490.98|5528.92|5490.92|5529.21|5491.21|5528.92|5490.92|10
1607446470000|2020-12-08 16:54:30|5528.75|5490.75|5528.7|5490.7|5529.02|5491.02|5528.7|5490.7|10
1607446480000|2020-12-08 16:54:40|5528.65|5490.65|5528.76|5490.76|5528.87|5490.87|5528.57|5490.57|10
1607446490000|2020-12-08 16:54:50|5528.74|5490.74|5529.78|5491.78|5529.78|5491.78|5528.67|5490.67|9
1607446500000|2020-12-08 16:55:00|5529.62|5491.62|5529.07|5491.07|5529.62|5491.62|5528.78|5490.78|9
1607446510000|2020-12-08 16:55:10|5529.22|5491.22|5529.82|5491.82|5529.82|5491.82|5529.21|5491.21|9
1607446520000|2020-12-08 16:55:20|5529.76|5491.76|5530.31|5492.31|5530.6|5492.6|5529.76|5491.76|9
1607446530000|2020-12-08 16:55:30|5530.35|5492.35|5531.1|5493.1|5531.1|5493.1|5530.35|5492.35|10
1607446540000|2020-12-08 16:55:40|5531.19|5493.19|5531.19|5493.19|5531.45|5493.45|5531.19|5493.19|10
1607446550000|2020-12-08 16:55:50|5531.25|5493.25|5530.79|5492.79|5531.33|5493.33|5530.74|5492.74|10
1607446560000|2020-12-08 16:56:00|5530.63|5492.63|5530.28|5492.28|5530.63|5492.63|5529.99|5491.99|9
1607446570000|2020-12-08 16:56:10|5530.31|5492.31|5531.61|5493.61|5531.61|5493.61|5530.31|5492.31|10
1607446580000|2020-12-08 16:56:20|5531.71|5493.71|5531.91|5493.91|5532.11|5494.11|5531.71|5493.71|8
1607446590000|2020-12-08 16:56:30|5531.87|5493.87|5530.29|5492.29|5531.99|5493.99|5530.29|5492.29|10
1607446600000|2020-12-08 16:56:40|5530.22|5492.22|5529.61|5491.61|5530.22|5492.22|5529.33|5491.33|9
1607446610000|2020-12-08 16:56:50|5529.56|5491.56|5529.79|5491.79|5529.79|5491.79|5529.42|5491.42|10
1607446620000|2020-12-08 16:57:00|5529.95|5491.95|5530.47|5492.47|5530.47|5492.47|5529.81|5491.81|10
1607446630000|2020-12-08 16:57:10|5530.74|5492.74|5530.62|5492.62|5531.13|5493.13|5530.62|5492.62|10
1607446640000|2020-12-08 16:57:20|5530.4|5492.4|5527.9|5489.9|5530.4|5492.4|5527.78|5489.78|10
1607446650000|2020-12-08 16:57:30|5527.15|5489.15|5524.97|5486.97|5527.15|5489.15|5524.93|5486.93|9
1607446660000|2020-12-08 16:57:40|5524.89|5486.89|5525.17|5487.17|5525.17|5487.17|5524.65|5486.65|10
1607446670000|2020-12-08 16:57:50|5524.99|5486.99|5523.97|5485.97|5524.99|5486.99|5523.97|5485.97|10
1607446680000|2020-12-08 16:58:00|5523.99|5485.99|5524.98|5486.98|5524.98|5486.98|5523.9|5485.9|10
1607446690000|2020-12-08 16:58:10|5525.13|5487.13|5524.95|5486.95|5525.29|5487.29|5524.86|5486.86|10
1607446700000|2020-12-08 16:58:20|5524.94|5486.94|5524.85|5486.85|5524.94|5486.94|5524.37|5486.37|10
1607446710000|2020-12-08 16:58:30|5525.05|5487.05|5524.47|5486.47|5525.05|5487.05|5524.47|5486.47|10
1607446720000|2020-12-08 16:58:40|5524.39|5486.39|5524.23|5486.23|5524.39|5486.39|5524.2|5486.2|7
1607446730000|2020-12-08 16:58:50|5524.33|5486.33|5524.5|5486.5|5524.52|5486.52|5524.32|5486.32|10
1607446740000|2020-12-08 16:59:00|5524.47|5486.47|5524.63|5486.63|5524.63|5486.63|5524.4|5486.4|10
1607446750000|2020-12-08 16:59:10|5524.6|5486.6|5524.94|5486.94|5524.94|5486.94|5524.54|5486.54|10
1607446760000|2020-12-08 16:59:20|5524.86|5486.86|5524.17|5486.17|5524.86|5486.86|5524.17|5486.17|8
1607446770000|2020-12-08 16:59:30|5524.15|5486.15|5523.49|5485.49|5524.15|5486.15|5523.49|5485.49|9
1607446780000|2020-12-08 16:59:40|5523.54|5485.54|5523.64|5485.64|5523.64|5485.64|5523.03|5485.03|10
1607446790000|2020-12-08 16:59:50|5523.67|5485.67|5523.5|5485.5|5523.81|5485.81|5523.4|5485.4|10
1607446800000|2020-12-08 17:00:00|5523.47|5485.47|5523|5485|5523.47|5485.47|5522.95|5484.95|10
1607446810000|2020-12-08 17:00:10|5522.9|5484.9|5521.43|5483.43|5522.9|5484.9|5521.43|5483.43|10
1607446820000|2020-12-08 17:00:20|5521.33|5483.33|5520.04|5482.04|5521.33|5483.33|5520.04|5482.04|10
1607446830000|2020-12-08 17:00:30|5519.88|5481.88|5519.61|5481.61|5519.88|5481.88|5519.2|5481.2|9
1607446840000|2020-12-08 17:00:40|5519.55|5481.55|5519.39|5481.39|5519.64|5481.64|5519.39|5481.39|8
1607446850000|2020-12-08 17:00:50|5519.4|5481.4|5519.51|5481.51|5519.51|5481.51|5519.35|5481.35|10
1607446860000|2020-12-08 17:01:00|5520.35|5482.35|5521.6|5483.6|5521.6|5483.6|5520.35|5482.35|10
1607446870000|2020-12-08 17:01:10|5521.61|5483.61|5522.2|5484.2|5522.35|5484.35|5521.46|5483.46|9
1607446880000|2020-12-08 17:01:20|5522.25|5484.25|5521.8|5483.8|5522.56|5484.56|5521.8|5483.8|10
1607446890000|2020-12-08 17:01:30|5521.6|5483.6|5521|5483|5521.72|5483.72|5521|5483|10
1607446900000|2020-12-08 17:01:40|5521.11|5483.11|5520.61|5482.61|5521.17|5483.17|5520.59|5482.59|9
1607446910000|2020-12-08 17:01:50|5520.85|5482.85|5520.76|5482.76|5521.01|5483.01|5520.76|5482.76|10
1607446920000|2020-12-08 17:02:00|5520.83|5482.83|5520.9|5482.9|5520.9|5482.9|5520.77|5482.77|10
1607446930000|2020-12-08 17:02:10|5520.91|5482.91|5521.37|5483.37|5521.41|5483.41|5520.8|5482.8|10
1607446940000|2020-12-08 17:02:20|5521.51|5483.51|5522.64|5484.64|5522.73|5484.73|5521.51|5483.51|9
1607446950000|2020-12-08 17:02:30|5522.66|5484.66|5522.77|5484.77|5523.18|5485.18|5522.66|5484.66|10
1607446960000|2020-12-08 17:02:40|5522.82|5484.82|5522.89|5484.89|5522.95|5484.95|5522.73|5484.73|10
1607446970000|2020-12-08 17:02:50|5522.87|5484.87|5522.98|5484.98|5522.98|5484.98|5522.32|5484.32|10
1607446980000|2020-12-08 17:03:00|5523.2|5485.2|5523.95|5485.95|5523.95|5485.95|5523.2|5485.2|8
1607446990000|2020-12-08 17:03:10|5524.03|5486.03|5525.42|5487.42|5525.42|5487.42|5524.03|5486.03|10
1607447000000|2020-12-08 17:03:20|5525.38|5487.38|5525.64|5487.64|5525.64|5487.64|5525.14|5487.14|9
1607447010000|2020-12-08 17:03:30|5525.68|5487.68|5525.01|5487.01|5525.86|5487.86|5524.88|5486.88|10
1607447020000|2020-12-08 17:03:40|5525.05|5487.05|5525.08|5487.08|5525.08|5487.08|5524.73|5486.73|9
1607447030000|2020-12-08 17:03:50|5525.04|5487.04|5524.37|5486.37|5525.12|5487.12|5524.31|5486.31|10
1607447040000|2020-12-08 17:04:00|5524.63|5486.63|5524.07|5486.07|5524.63|5486.63|5524.07|5486.07|10
1607447050000|2020-12-08 17:04:10|5524.06|5486.06|5524.16|5486.16|5524.2|5486.2|5523.91|5485.91|10
1607447060000|2020-12-08 17:04:20|5524.25|5486.25|5524.11|5486.11|5524.38|5486.38|5524.02|5486.02|9
1607447070000|2020-12-08 17:04:30|5524.06|5486.06|5524.09|5486.09|5524.22|5486.22|5523.91|5485.91|10
1607447080000|2020-12-08 17:04:40|5524.14|5486.14|5524.06|5486.06|5524.14|5486.14|5523.88|5485.88|8
1607447090000|2020-12-08 17:04:50|5524.13|5486.13|5523.88|5485.88|5524.13|5486.13|5523.88|5485.88|10
1607447100000|2020-12-08 17:05:00|5523.83|5485.83|5523.63|5485.63|5523.85|5485.85|5523.63|5485.63|9
1607447110000|2020-12-08 17:05:10|5523.62|5485.62|5524.45|5486.45|5524.45|5486.45|5523.61|5485.61|9
1607447120000|2020-12-08 17:05:20|5524.41|5486.41|5524.45|5486.45|5524.48|5486.48|5524.22|5486.22|9
1607447130000|2020-12-08 17:05:30|5524.41|5486.41|5523.9|5485.9|5524.41|5486.41|5523.9|5485.9|10
1607447140000|2020-12-08 17:05:40|5523.78|5485.78|5523.3|5485.3|5523.78|5485.78|5523.15|5485.15|10
1607447150000|2020-12-08 17:05:50|5523.55|5485.55|5524.01|5486.01|5524.05|5486.05|5523.55|5485.55|10
1607447160000|2020-12-08 17:06:00|5523.85|5485.85|5523.08|5485.08|5523.85|5485.85|5523.08|5485.08|9
1607447170000|2020-12-08 17:06:10|5523.05|5485.05|5523.54|5485.54|5523.54|5485.54|5522.96|5484.96|10
1607447180000|2020-12-08 17:06:20|5523.73|5485.73|5525.57|5487.57|5525.57|5487.57|5523.73|5485.73|10
1607447190000|2020-12-08 17:06:30|5525.55|5487.55|5525.62|5487.62|5525.84|5487.84|5525.55|5487.55|10
1607447200000|2020-12-08 17:06:40|5525.65|5487.65|5525.77|5487.77|5525.97|5487.97|5525.65|5487.65|10
1607447210000|2020-12-08 17:06:50|5525.82|5487.82|5525.69|5487.69|5525.98|5487.98|5525.64|5487.64|10
1607447220000|2020-12-08 17:07:00|5525.52|5487.52|5525.57|5487.57|5525.61|5487.61|5525.42|5487.42|10
1607447230000|2020-12-08 17:07:10|5525.66|5487.66|5526.11|5488.11|5526.16|5488.16|5525.66|5487.66|9
1607447240000|2020-12-08 17:07:20|5526.1|5488.1|5526.6|5488.6|5526.6|5488.6|5526.1|5488.1|10
1607447250000|2020-12-08 17:07:30|5526.64|5488.64|5526.68|5488.68|5526.68|5488.68|5526.41|5488.41|10
1607447260000|2020-12-08 17:07:40|5526.75|5488.75|5527.25|5489.25|5527.25|5489.25|5526.6|5488.6|10
1607447270000|2020-12-08 17:07:50|5527.57|5489.57|5528.45|5490.45|5528.45|5490.45|5527.56|5489.56|10
1607447280000|2020-12-08 17:08:00|5528.48|5490.48|5528.67|5490.67|5528.76|5490.76|5528.48|5490.48|10
1607447290000|2020-12-08 17:08:10|5528.7|5490.7|5528.67|5490.67|5528.74|5490.74|5528.63|5490.63|10
1607447300000|2020-12-08 17:08:20|5528.66|5490.66|5528.64|5490.64|5528.7|5490.7|5528.59|5490.59|9
1607447310000|2020-12-08 17:08:30|5528.69|5490.69|5528.73|5490.73|5528.88|5490.88|5528.69|5490.69|10
1607447320000|2020-12-08 17:08:40|5528.55|5490.55|5528.34|5490.34|5528.55|5490.55|5528.34|5490.34|8
1607447330000|2020-12-08 17:08:50|5528.31|5490.31|5528.36|5490.36|5528.42|5490.42|5528.3|5490.3|10
1607447340000|2020-12-08 17:09:00|5528.43|5490.43|5527.94|5489.94|5528.43|5490.43|5527.94|5489.94|9
1607447350000|2020-12-08 17:09:10|5527.87|5489.87|5526.8|5488.8|5527.87|5489.87|5526.8|5488.8|8
1607447360000|2020-12-08 17:09:20|5526.78|5488.78|5526.37|5488.37|5526.78|5488.78|5526.33|5488.33|10
1607447370000|2020-12-08 17:09:30|5526.3|5488.3|5526.7|5488.7|5526.7|5488.7|5526.29|5488.29|9
1607447380000|2020-12-08 17:09:40|5526.69|5488.69|5527.24|5489.24|5527.24|5489.24|5526.69|5488.69|10
1607447390000|2020-12-08 17:09:50|5527.56|5489.56|5527.9|5489.9|5527.94|5489.94|5527.56|5489.56|10
1607447400000|2020-12-08 17:10:00|5527.98|5489.98|5528.18|5490.18|5528.18|5490.18|5527.98|5489.98|9
1607447410000|2020-12-08 17:10:10|5528.27|5490.27|5527.58|5489.58|5528.32|5490.32|5527.58|5489.58|10
1607447420000|2020-12-08 17:10:20|5527.62|5489.62|5529.25|5491.25|5529.25|5491.25|5527.62|5489.62|9
1607447430000|2020-12-08 17:10:30|5529.55|5491.55|5530.3|5492.3|5530.31|5492.31|5529.55|5491.55|10
1607447440000|2020-12-08 17:10:40|5530.66|5492.66|5532.41|5494.41|5532.41|5494.41|5530.55|5492.55|10
1607447450000|2020-12-08 17:10:50|5532.53|5494.53|5533.16|5495.16|5533.16|5495.16|5532.43|5494.43|10
1607447460000|2020-12-08 17:11:00|5533.04|5495.04|5534.1|5496.1|5534.1|5496.1|5533.04|5495.04|9
1607447470000|2020-12-08 17:11:10|5534.11|5496.11|5534.49|5496.49|5534.49|5496.49|5534.09|5496.09|10
1607447480000|2020-12-08 17:11:20|5534.48|5496.48|5535.31|5497.31|5535.31|5497.31|5534.48|5496.48|10
1607447490000|2020-12-08 17:11:30|5535.27|5497.27|5535.4|5497.4|5535.52|5497.52|5535.17|5497.17|10
1607447500000|2020-12-08 17:11:40|5535.38|5497.38|5535.19|5497.19|5535.54|5497.54|5535.19|5497.19|8
1607447510000|2020-12-08 17:11:50|5535.28|5497.28|5535.37|5497.37|5535.59|5497.59|5535.28|5497.28|10
1607447520000|2020-12-08 17:12:00|5535.4|5497.4|5535.75|5497.75|5535.75|5497.75|5535.21|5497.21|10
1607447530000|2020-12-08 17:12:10|5536.11|5498.11|5536.73|5498.73|5536.73|5498.73|5536.04|5498.04|8
1607447540000|2020-12-08 17:12:20|5536.89|5498.89|5537.68|5499.68|5537.69|5499.69|5536.89|5498.89|9
1607447550000|2020-12-08 17:12:30|5537.91|5499.91|5538.28|5500.28|5538.28|5500.28|5537.91|5499.91|10
1607447560000|2020-12-08 17:12:40|5538.26|5500.26|5538.71|5500.71|5538.72|5500.72|5538.08|5500.08|10
1607447570000|2020-12-08 17:12:50|5538.89|5500.89|5540.13|5502.13|5540.13|5502.13|5538.89|5500.89|9
1607447580000|2020-12-08 17:13:00|5540.57|5502.57|5541.75|5503.75|5541.75|5503.75|5540.52|5502.52|10
1607447590000|2020-12-08 17:13:10|5542|5504|5541.93|5503.93|5542.18|5504.18|5541.93|5503.93|9
1607447600000|2020-12-08 17:13:20|5541.88|5503.88|5541.8|5503.8|5541.99|5503.99|5541.75|5503.75|8
1607447610000|2020-12-08 17:13:30|5541.95|5503.95|5542.21|5504.21|5542.23|5504.23|5541.95|5503.95|10
1607447620000|2020-12-08 17:13:40|5542.3|5504.3|5542.61|5504.61|5542.61|5504.61|5542.3|5504.3|10
1607447630000|2020-12-08 17:13:50|5542.64|5504.64|5542.79|5504.79|5542.95|5504.95|5542.6|5504.6|10
1607447640000|2020-12-08 17:14:00|5542.71|5504.71|5542.62|5504.62|5542.93|5504.93|5542.61|5504.61|9
1607447650000|2020-12-08 17:14:10|5542.55|5504.55|5542.36|5504.36|5542.63|5504.63|5542.18|5504.18|9
1607447660000|2020-12-08 17:14:20|5542.46|5504.46|5542.64|5504.64|5542.82|5504.82|5542.46|5504.46|10
1607447670000|2020-12-08 17:14:30|5542.79|5504.79|5543.02|5505.02|5543.02|5505.02|5542.79|5504.79|9
1607447680000|2020-12-08 17:14:40|5543.05|5505.05|5543.53|5505.53|5543.63|5505.63|5543.05|5505.05|10
1607447690000|2020-12-08 17:14:50|5543.46|5505.46|5543.34|5505.34|5543.46|5505.46|5543.32|5505.32|10
1607447700000|2020-12-08 17:15:00|5543.3|5505.3|5542.73|5504.73|5543.3|5505.3|5542.73|5504.73|10
1607447710000|2020-12-08 17:15:10|5542.94|5504.94|5542.57|5504.57|5543.06|5505.06|5542.53|5504.53|10
1607447720000|2020-12-08 17:15:20|5542.28|5504.28|5541.43|5503.43|5542.31|5504.31|5541.31|5503.31|9
1607447730000|2020-12-08 17:15:30|5541.37|5503.37|5541.44|5503.44|5541.61|5503.61|5541.33|5503.33|10
1607447740000|2020-12-08 17:15:40|5541.46|5503.46|5541.38|5503.38|5541.57|5503.57|5541.38|5503.38|9
1607447750000|2020-12-08 17:15:50|5541.18|5503.18|5541.14|5503.14|5541.21|5503.21|5541.04|5503.04|10
1607447760000|2020-12-08 17:16:00|5541.06|5503.06|5540.83|5502.83|5541.1|5503.1|5540.69|5502.69|8
1607447770000|2020-12-08 17:16:10|5540.74|5502.74|5540.15|5502.15|5540.74|5502.74|5540.15|5502.15|9
1607447780000|2020-12-08 17:16:20|5540.16|5502.16|5539.65|5501.65|5540.17|5502.17|5539.65|5501.65|8
1607447790000|2020-12-08 17:16:30|5539.6|5501.6|5539.23|5501.23|5539.7|5501.7|5539.23|5501.23|9
1607447800000|2020-12-08 17:16:40|5539|5501|5539.29|5501.29|5539.29|5501.29|5539|5501|8
1607447810000|2020-12-08 17:16:50|5539.16|5501.16|5539.49|5501.49|5539.49|5501.49|5539.16|5501.16|9
1607447820000|2020-12-08 17:17:00|5539.48|5501.48|5539.58|5501.58|5539.69|5501.69|5539.34|5501.34|10
1607447830000|2020-12-08 17:17:10|5539.57|5501.57|5540.3|5502.3|5540.3|5502.3|5539.57|5501.57|9
1607447840000|2020-12-08 17:17:20|5540.33|5502.33|5542.3|5504.3|5542.3|5504.3|5540.33|5502.33|10
1607447850000|2020-12-08 17:17:30|5542.41|5504.41|5542.71|5504.71|5542.71|5504.71|5542.39|5504.39|10
1607447860000|2020-12-08 17:17:40|5542.73|5504.73|5543.91|5505.91|5543.91|5505.91|5542.73|5504.73|10
1607447870000|2020-12-08 17:17:50|5543.96|5505.96|5545.83|5507.83|5545.83|5507.83|5543.77|5505.77|9
1607447880000|2020-12-08 17:18:00|5546.18|5508.18|5547.99|5509.99|5547.99|5509.99|5546.14|5508.14|10
1607447890000|2020-12-08 17:18:10|5548.07|5510.07|5548.9|5510.9|5548.9|5510.9|5548.07|5510.07|9
1607447900000|2020-12-08 17:18:20|5549.12|5511.12|5550.55|5512.55|5550.55|5512.55|5549.12|5511.12|10
1607447910000|2020-12-08 17:18:30|5550.6|5512.6|5551.64|5513.64|5551.64|5513.64|5550.6|5512.6|10
1607447920000|2020-12-08 17:18:40|5551.8|5513.8|5551.7|5513.7|5552.22|5514.22|5551.7|5513.7|10
1607447930000|2020-12-08 17:18:50|5551.52|5513.52|5551.85|5513.85|5551.85|5513.85|5551.37|5513.37|9
1607447940000|2020-12-08 17:19:00|5552.03|5514.03|5552.72|5514.72|5552.72|5514.72|5551.97|5513.97|9
1607447950000|2020-12-08 17:19:10|5552.7|5514.7|5552.07|5514.07|5552.7|5514.7|5552.07|5514.07|9
1607447960000|2020-12-08 17:19:20|5552.11|5514.11|5551.31|5513.31|5552.11|5514.11|5551.31|5513.31|10
1607447970000|2020-12-08 17:19:30|5551.24|5513.24|5551.38|5513.38|5551.77|5513.77|5551.24|5513.24|10
1607447980000|2020-12-08 17:19:40|5551.4|5513.4|5551.27|5513.27|5551.54|5513.54|5551.27|5513.27|9
1607447990000|2020-12-08 17:19:50|5551.2|5513.2|5551.19|5513.19|5551.26|5513.26|5551.09|5513.09|9
1607448000000|2020-12-08 17:20:00|5551.33|5513.33|5551.72|5513.72|5551.87|5513.87|5551.33|5513.33|9
1607448010000|2020-12-08 17:20:10|5551.8|5513.8|5550.77|5512.77|5551.8|5513.8|5550.77|5512.77|10
1607448020000|2020-12-08 17:20:20|5550.66|5512.66|5551.36|5513.36|5551.42|5513.42|5550.66|5512.66|9
1607448030000|2020-12-08 17:20:30|5551.37|5513.37|5551.24|5513.24|5551.63|5513.63|5551.23|5513.23|10
1607448040000|2020-12-08 17:20:40|5551.2|5513.2|5550.7|5512.7|5551.23|5513.23|5550.7|5512.7|9
1607448050000|2020-12-08 17:20:50|5550.67|5512.67|5550.86|5512.86|5550.86|5512.86|5550.64|5512.64|9
1607448060000|2020-12-08 17:21:00|5551.02|5513.02|5551.15|5513.15|5551.2|5513.2|5551.02|5513.02|9
1607448070000|2020-12-08 17:21:10|5551.02|5513.02|5551.61|5513.61|5551.61|5513.61|5551.02|5513.02|9
1607448080000|2020-12-08 17:21:20|5551.62|5513.62|5552.11|5514.11|5552.13|5514.13|5551.62|5513.62|9
1607448090000|2020-12-08 17:21:30|5552.2|5514.2|5552.32|5514.32|5552.36|5514.36|5552.2|5514.2|8
1607448100000|2020-12-08 17:21:40|5552.36|5514.36|5551.45|5513.45|5552.89|5514.89|5551.45|5513.45|10
1607448110000|2020-12-08 17:21:50|5551.67|5513.67|5551.79|5513.79|5551.83|5513.83|5551.55|5513.55|10
1607448120000|2020-12-08 17:22:00|5551.87|5513.87|5552.02|5514.02|5552.11|5514.11|5551.74|5513.74|10
1607448130000|2020-12-08 17:22:10|5552.17|5514.17|5551.43|5513.43|5552.17|5514.17|5551.43|5513.43|9
1607448140000|2020-12-08 17:22:20|5551.2|5513.2|5550.3|5512.3|5551.2|5513.2|5550.3|5512.3|9
1607448150000|2020-12-08 17:22:30|5550.12|5512.12|5548.7|5510.7|5550.12|5512.12|5548.61|5510.61|10
1607448160000|2020-12-08 17:22:40|5548.75|5510.75|5548.29|5510.29|5548.94|5510.94|5548.29|5510.29|9
1607448170000|2020-12-08 17:22:50|5548.25|5510.25|5548.22|5510.22|5548.25|5510.25|5547.98|5509.98|10
1607448180000|2020-12-08 17:23:00|5548.28|5510.28|5549.03|5511.03|5549.03|5511.03|5548.14|5510.14|9
1607448190000|2020-12-08 17:23:10|5549.07|5511.07|5550.03|5512.03|5550.04|5512.04|5549.07|5511.07|10
1607448200000|2020-12-08 17:23:20|5550.16|5512.16|5550.44|5512.44|5550.44|5512.44|5549.96|5511.96|9
1607448210000|2020-12-08 17:23:30|5550.37|5512.37|5550.16|5512.16|5550.52|5512.52|5550.1|5512.1|10
1607448220000|2020-12-08 17:23:40|5550.25|5512.25|5550.02|5512.02|5550.25|5512.25|5550.02|5512.02|8
1607448230000|2020-12-08 17:23:50|5549.82|5511.82|5549.3|5511.3|5549.86|5511.86|5549.3|5511.3|9
1607448240000|2020-12-08 17:24:00|5549.31|5511.31|5549.32|5511.32|5549.39|5511.39|5549.14|5511.14|8
1607448250000|2020-12-08 17:24:10|5549.31|5511.31|5548.97|5510.97|5549.36|5511.36|5548.97|5510.97|9
1607448260000|2020-12-08 17:24:20|5548.83|5510.83|5548.24|5510.24|5548.83|5510.83|5548.19|5510.19|10
1607448270000|2020-12-08 17:24:30|5548.21|5510.21|5547.14|5509.14|5548.21|5510.21|5547.14|5509.14|9
1607448280000|2020-12-08 17:24:40|5547.1|5509.1|5545.58|5507.58|5547.1|5509.1|5545.47|5507.47|10
1607448290000|2020-12-08 17:24:50|5545.56|5507.56|5545.01|5507.01|5545.62|5507.62|5544.99|5506.99|10
1607448300000|2020-12-08 17:25:00|5544.9|5506.9|5544.02|5506.02|5544.9|5506.9|5544.02|5506.02|10
1607448310000|2020-12-08 17:25:10|5543.97|5505.97|5543.8|5505.8|5543.97|5505.97|5543.53|5505.53|10
1607448320000|2020-12-08 17:25:20|5543.76|5505.76|5544.21|5506.21|5544.21|5506.21|5543.76|5505.76|10
1607448330000|2020-12-08 17:25:30|5544.24|5506.24|5544.01|5506.01|5544.24|5506.24|5543.95|5505.95|10
1607448340000|2020-12-08 17:25:40|5544.02|5506.02|5544.04|5506.04|5544.04|5506.04|5543.93|5505.93|7
1607448350000|2020-12-08 17:25:50|5544.05|5506.05|5543.94|5505.94|5544.05|5506.05|5543.84|5505.84|10
1607448360000|2020-12-08 17:26:00|5543.96|5505.96|5544.19|5506.19|5544.19|5506.19|5543.86|5505.86|10
1607448370000|2020-12-08 17:26:10|5544.45|5506.45|5546.22|5508.22|5546.24|5508.24|5544.45|5506.45|10
1607448380000|2020-12-08 17:26:20|5546.41|5508.41|5548.58|5510.58|5548.58|5510.58|5546.41|5508.41|10
1607448390000|2020-12-08 17:26:30|5548.7|5510.7|5549.46|5511.46|5549.46|5511.46|5548.7|5510.7|10
1607448400000|2020-12-08 17:26:40|5549.48|5511.48|5549.96|5511.96|5550.12|5512.12|5549.48|5511.48|9
1607448410000|2020-12-08 17:26:50|5550.11|5512.11|5550.31|5512.31|5550.4|5512.4|5550.11|5512.11|10
1607448420000|2020-12-08 17:27:00|5550.34|5512.34|5550.89|5512.89|5550.92|5512.92|5550.34|5512.34|9
1607448430000|2020-12-08 17:27:10|5550.83|5512.83|5550.8|5512.8|5550.83|5512.83|5550.58|5512.58|8
1607448440000|2020-12-08 17:27:20|5550.81|5512.81|5550.97|5512.97|5551.05|5513.05|5550.77|5512.77|9
1607448450000|2020-12-08 17:27:30|5550.73|5512.73|5550.22|5512.22|5550.73|5512.73|5550.1|5512.1|10
1607448460000|2020-12-08 17:27:40|5550.05|5512.05|5550.26|5512.26|5550.48|5512.48|5550.05|5512.05|8
1607448470000|2020-12-08 17:27:50|5550.3|5512.3|5550.33|5512.33|5550.4|5512.4|5550.06|5512.06|9
1607448480000|2020-12-08 17:28:00|5550.34|5512.34|5550.16|5512.16|5550.44|5512.44|5550.16|5512.16|10
1607448490000|2020-12-08 17:28:10|5550.36|5512.36|5550.35|5512.35|5550.45|5512.45|5550.26|5512.26|10
1607448500000|2020-12-08 17:28:20|5550.47|5512.47|5550.39|5512.39|5550.64|5512.64|5550.39|5512.39|9
1607448510000|2020-12-08 17:28:30|5550.2|5512.2|5549.51|5511.51|5550.2|5512.2|5549.51|5511.51|9
1607448520000|2020-12-08 17:28:40|5549.65|5511.65|5549.76|5511.76|5549.78|5511.78|5549.65|5511.65|9
1607448530000|2020-12-08 17:28:50|5549.83|5511.83|5549.06|5511.06|5549.83|5511.83|5549.06|5511.06|9
1607448540000|2020-12-08 17:29:00|5549.1|5511.1|5549.14|5511.14|5549.32|5511.32|5549.1|5511.1|8
1607448550000|2020-12-08 17:29:10|5549.15|5511.15|5549.14|5511.14|5549.15|5511.15|5548.96|5510.96|9
1607448560000|2020-12-08 17:29:20|5549.11|5511.11|5549.14|5511.14|5549.16|5511.16|5549.05|5511.05|9
1607448570000|2020-12-08 17:29:30|5549.17|5511.17|5549.1|5511.1|5549.26|5511.26|5549.1|5511.1|9
1607448580000|2020-12-08 17:29:40|5549.14|5511.14|5548.56|5510.56|5549.14|5511.14|5548.56|5510.56|10
1607448590000|2020-12-08 17:29:50|5548.49|5510.49|5548|5510|5548.49|5510.49|5547.99|5509.99|9
1607448600000|2020-12-08 17:30:00|5547.94|5509.94|5548.05|5510.05|5548.05|5510.05|5547.79|5509.79|8
1607448610000|2020-12-08 17:30:10|5548.09|5510.09|5548.27|5510.27|5548.32|5510.32|5548.07|5510.07|9
1607448620000|2020-12-08 17:30:20|5548.2|5510.2|5548.08|5510.08|5548.25|5510.25|5548.06|5510.06|10
1607448630000|2020-12-08 17:30:30|5548.13|5510.13|5547.96|5509.96|5548.51|5510.51|5547.96|5509.96|10
1607448640000|2020-12-08 17:30:40|5548.01|5510.01|5548.47|5510.47|5548.52|5510.52|5547.97|5509.97|10
1607448650000|2020-12-08 17:30:50|5548.55|5510.55|5548.88|5510.88|5548.88|5510.88|5548.45|5510.45|10
1607448660000|2020-12-08 17:31:00|5549.01|5511.01|5549.03|5511.03|5549.24|5511.24|5549.01|5511.01|10
1607448670000|2020-12-08 17:31:10|5549.26|5511.26|5549.35|5511.35|5549.35|5511.35|5549.1|5511.1|8
1607448680000|2020-12-08 17:31:20|5549.37|5511.37|5548.53|5510.53|5549.42|5511.42|5548.52|5510.52|10
1607448690000|2020-12-08 17:31:30|5548.46|5510.46|5547.24|5509.24|5548.53|5510.53|5547.24|5509.24|10
1607448700000|2020-12-08 17:31:40|5546.97|5508.97|5542.63|5504.63|5546.97|5508.97|5542.63|5504.63|10
1607448710000|2020-12-08 17:31:50|5542.41|5504.41|5540.8|5502.8|5542.41|5504.41|5540.8|5502.8|9
1607448720000|2020-12-08 17:32:00|5540.62|5502.62|5540.12|5502.12|5540.66|5502.66|5540.12|5502.12|9
1607448730000|2020-12-08 17:32:10|5540.07|5502.07|5539.9|5501.9|5540.22|5502.22|5539.66|5501.66|10
1607448740000|2020-12-08 17:32:20|5539.89|5501.89|5539.55|5501.55|5540.18|5502.18|5539.51|5501.51|10
1607448750000|2020-12-08 17:32:30|5539.58|5501.58|5539.32|5501.32|5539.58|5501.58|5539.32|5501.32|9
1607448760000|2020-12-08 17:32:40|5539.19|5501.19|5538.8|5500.8|5539.29|5501.29|5538.8|5500.8|10
1607448770000|2020-12-08 17:32:50|5538.71|5500.71|5537.78|5499.78|5538.71|5500.71|5537.78|5499.78|9
1607448780000|2020-12-08 17:33:00|5537.9|5499.9|5537.65|5499.65|5537.9|5499.9|5537.39|5499.39|10
1607448790000|2020-12-08 17:33:10|5537.67|5499.67|5537.52|5499.52|5537.67|5499.67|5537.44|5499.44|9
1607448800000|2020-12-08 17:33:20|5537.59|5499.59|5537.91|5499.91|5537.91|5499.91|5537.58|5499.58|9
1607448810000|2020-12-08 17:33:30|5537.85|5499.85|5538.47|5500.47|5538.47|5500.47|5537.85|5499.85|10
1607448820000|2020-12-08 17:33:40|5538.48|5500.48|5538.68|5500.68|5538.83|5500.83|5538.48|5500.48|10
1607448830000|2020-12-08 17:33:50|5538.7|5500.7|5539.2|5501.2|5539.23|5501.23|5538.7|5500.7|10
1607448840000|2020-12-08 17:34:00|5539.15|5501.15|5538.78|5500.78|5539.19|5501.19|5538.78|5500.78|10
1607448850000|2020-12-08 17:34:10|5538.83|5500.83|5538.86|5500.86|5538.94|5500.94|5538.81|5500.81|9
1607448860000|2020-12-08 17:34:20|5538.87|5500.87|5539.2|5501.2|5539.2|5501.2|5538.79|5500.79|9
1607448870000|2020-12-08 17:34:30|5539.13|5501.13|5538.96|5500.96|5539.13|5501.13|5538.89|5500.89|9
1607448880000|2020-12-08 17:34:40|5538.97|5500.97|5538.8|5500.8|5538.97|5500.97|5538.78|5500.78|10
1607448890000|2020-12-08 17:34:50|5538.76|5500.76|5538.62|5500.62|5538.8|5500.8|5538.55|5500.55|8
1607448900000|2020-12-08 17:35:00|5538.59|5500.59|5538.65|5500.65|5538.65|5500.65|5538.57|5500.57|10
1607448910000|2020-12-08 17:35:10|5538.72|5500.72|5538.96|5500.96|5539.23|5501.23|5538.6|5500.6|10
1607448920000|2020-12-08 17:35:20|5538.97|5500.97|5539.18|5501.18|5539.22|5501.22|5538.97|5500.97|7
1607448930000|2020-12-08 17:35:30|5539.27|5501.27|5539.68|5501.68|5539.68|5501.68|5539.27|5501.27|9
1607448940000|2020-12-08 17:35:40|5539.47|5501.47|5539.1|5501.1|5539.57|5501.57|5539.1|5501.1|9
1607448950000|2020-12-08 17:35:50|5539.22|5501.22|5539.01|5501.01|5539.46|5501.46|5539.01|5501.01|10
1607448960000|2020-12-08 17:36:00|5538.94|5500.94|5538.78|5500.78|5538.94|5500.94|5538.78|5500.78|9
1607448970000|2020-12-08 17:36:10|5538.75|5500.75|5538.67|5500.67|5538.99|5500.99|5538.66|5500.66|10
1607448980000|2020-12-08 17:36:20|5538.71|5500.71|5538.83|5500.83|5538.91|5500.91|5538.6|5500.6|8
1607448990000|2020-12-08 17:36:30|5538.98|5500.98|5538.23|5500.23|5539.03|5501.03|5538.19|5500.19|10
1607449000000|2020-12-08 17:36:40|5538.2|5500.2|5537.6|5499.6|5538.2|5500.2|5537.6|5499.6|10
1607449010000|2020-12-08 17:36:50|5537.45|5499.45|5536.96|5498.96|5537.52|5499.52|5536.96|5498.96|10
1607449020000|2020-12-08 17:37:00|5536.93|5498.93|5537.21|5499.21|5537.28|5499.28|5536.9|5498.9|7
1607449030000|2020-12-08 17:37:10|5537.44|5499.44|5539.04|5501.04|5539.04|5501.04|5537.44|5499.44|10
1607449040000|2020-12-08 17:37:20|5539.13|5501.13|5539.33|5501.33|5539.54|5501.54|5538.86|5500.86|9
1607449050000|2020-12-08 17:37:30|5539.09|5501.09|5538.34|5500.34|5539.09|5501.09|5538.34|5500.34|10
1607449060000|2020-12-08 17:37:40|5538.25|5500.25|5537.54|5499.54|5538.25|5500.25|5537.54|5499.54|9
1607449070000|2020-12-08 17:37:50|5537.49|5499.49|5537.64|5499.64|5537.64|5499.64|5537.45|5499.45|8
1607449080000|2020-12-08 17:38:00|5537.65|5499.65|5539.36|5501.36|5539.36|5501.36|5537.65|5499.65|10
1607449090000|2020-12-08 17:38:10|5539.42|5501.42|5538.89|5500.89|5539.42|5501.42|5538.89|5500.89|10
1607449100000|2020-12-08 17:38:20|5538.81|5500.81|5538.39|5500.39|5538.86|5500.86|5538.39|5500.39|10
1607449110000|2020-12-08 17:38:30|5538.55|5500.55|5538.61|5500.61|5538.8|5500.8|5538.55|5500.55|10
1607449120000|2020-12-08 17:38:40|5538.55|5500.55|5538.85|5500.85|5538.91|5500.91|5538.55|5500.55|10
1607449130000|2020-12-08 17:38:50|5538.79|5500.79|5538.92|5500.92|5539.15|5501.15|5538.69|5500.69|9
1607449140000|2020-12-08 17:39:00|5538.88|5500.88|5538.4|5500.4|5538.9|5500.9|5538.34|5500.34|10
1607449150000|2020-12-08 17:39:10|5538.39|5500.39|5537.58|5499.58|5538.39|5500.39|5537.58|5499.58|10
1607449160000|2020-12-08 17:39:20|5537.63|5499.63|5537.13|5499.13|5537.63|5499.63|5537.04|5499.04|9
1607449170000|2020-12-08 17:39:30|5536.97|5498.97|5534.78|5496.78|5536.97|5498.97|5534.78|5496.78|10
1607449180000|2020-12-08 17:39:40|5534.53|5496.53|5534|5496|5534.53|5496.53|5534|5496|10
1607449190000|2020-12-08 17:39:50|5533.53|5495.53|5532.79|5494.79|5533.53|5495.53|5532.79|5494.79|10
1607449200000|2020-12-08 17:40:00|5532.81|5494.81|5532.16|5494.16|5532.81|5494.81|5531.57|5493.57|10
1607449210000|2020-12-08 17:40:10|5532.41|5494.41|5533.38|5495.38|5533.38|5495.38|5532.41|5494.41|10
1607449220000|2020-12-08 17:40:20|5533.6|5495.6|5533.37|5495.37|5533.62|5495.62|5533.31|5495.31|10
1607449230000|2020-12-08 17:40:30|5533.38|5495.38|5533.71|5495.71|5533.71|5495.71|5533.38|5495.38|9
1607449240000|2020-12-08 17:40:40|5533.66|5495.66|5532.92|5494.92|5533.77|5495.77|5532.92|5494.92|10
1607449250000|2020-12-08 17:40:50|5532.95|5494.95|5533.28|5495.28|5533.28|5495.28|5532.71|5494.71|9
1607449260000|2020-12-08 17:41:00|5533.64|5495.64|5533.35|5495.35|5533.64|5495.64|5533.21|5495.21|10
1607449270000|2020-12-08 17:41:10|5533.39|5495.39|5533.24|5495.24|5533.39|5495.39|5533.14|5495.14|8
1607449280000|2020-12-08 17:41:20|5533.25|5495.25|5532.66|5494.66|5533.25|5495.25|5532.64|5494.64|10
1607449290000|2020-12-08 17:41:30|5532.61|5494.61|5532.23|5494.23|5532.61|5494.61|5532.23|5494.23|9
1607449300000|2020-12-08 17:41:40|5532.24|5494.24|5532.28|5494.28|5532.44|5494.44|5532.23|5494.23|10
1607449310000|2020-12-08 17:41:50|5532.25|5494.25|5532.18|5494.18|5532.42|5494.42|5532.17|5494.17|9
1607449320000|2020-12-08 17:42:00|5532.02|5494.02|5532.13|5494.13|5532.13|5494.13|5531.8|5493.8|10
1607449330000|2020-12-08 17:42:10|5532|5494|5532.59|5494.59|5532.59|5494.59|5531.83|5493.83|10
1607449340000|2020-12-08 17:42:20|5532.6|5494.6|5532.29|5494.29|5532.6|5494.6|5532.29|5494.29|10
1607449350000|2020-12-08 17:42:30|5532.47|5494.47|5532.67|5494.67|5532.75|5494.75|5532.47|5494.47|9
1607449360000|2020-12-08 17:42:40|5532.56|5494.56|5532.69|5494.69|5532.71|5494.71|5532.52|5494.52|9
1607449370000|2020-12-08 17:42:50|5532.65|5494.65|5532.65|5494.65|5532.84|5494.84|5532.65|5494.65|9
1607449380000|2020-12-08 17:43:00|5532.58|5494.58|5532.11|5494.11|5532.58|5494.58|5532.11|5494.11|9
1607449390000|2020-12-08 17:43:10|5532.12|5494.12|5531.55|5493.55|5532.12|5494.12|5531.55|5493.55|9
1607449400000|2020-12-08 17:43:20|5531.61|5493.61|5531.81|5493.81|5531.81|5493.81|5531.48|5493.48|9
1607449410000|2020-12-08 17:43:30|5531.82|5493.82|5531.73|5493.73|5531.94|5493.94|5531.71|5493.71|8
1607449420000|2020-12-08 17:43:40|5531.63|5493.63|5531.36|5493.36|5531.63|5493.63|5531.36|5493.36|8
1607449430000|2020-12-08 17:43:50|5531.32|5493.32|5531.61|5493.61|5531.61|5493.61|5531.25|5493.25|10
1607449440000|2020-12-08 17:44:00|5531.62|5493.62|5531.29|5493.29|5531.62|5493.62|5531.29|5493.29|8
1607449450000|2020-12-08 17:44:10|5531.2|5493.2|5531.51|5493.51|5531.55|5493.55|5531.2|5493.2|10
1607449460000|2020-12-08 17:44:20|5531.49|5493.49|5531.8|5493.8|5531.8|5493.8|5531.42|5493.42|8
1607449470000|2020-12-08 17:44:30|5531.79|5493.79|5531.84|5493.84|5531.84|5493.84|5531.74|5493.74|9
1607449480000|2020-12-08 17:44:40|5531.85|5493.85|5531.63|5493.63|5531.85|5493.85|5531.55|5493.55|10
1607449490000|2020-12-08 17:44:50|5531.47|5493.47|5531.96|5493.96|5531.96|5493.96|5531.3|5493.3|9
1607449500000|2020-12-08 17:45:00|5532.1|5494.1|5536.37|5498.37|5536.37|5498.37|5532.1|5494.1|10
1607449510000|2020-12-08 17:45:10|5536.96|5498.96|5539.53|5501.53|5539.53|5501.53|5536.96|5498.96|9
1607449520000|2020-12-08 17:45:20|5539.58|5501.58|5539.67|5501.67|5539.88|5501.88|5539.58|5501.58|10
1607449530000|2020-12-08 17:45:30|5539.72|5501.72|5538.82|5500.82|5539.82|5501.82|5538.82|5500.82|10
1607449540000|2020-12-08 17:45:40|5538.61|5500.61|5538.87|5500.87|5538.89|5500.89|5538.46|5500.46|9
1607449550000|2020-12-08 17:45:50|5539|5501|5539|5501|5539.03|5501.03|5538.98|5500.98|10
1607449560000|2020-12-08 17:46:00|5539.02|5501.02|5539.78|5501.78|5539.78|5501.78|5539.02|5501.02|10
1607449570000|2020-12-08 17:46:10|5539.87|5501.87|5539.5|5501.5|5540.13|5502.13|5539.5|5501.5|10
1607449580000|2020-12-08 17:46:20|5539.46|5501.46|5538.7|5500.7|5539.46|5501.46|5538.7|5500.7|9
1607449590000|2020-12-08 17:46:30|5538.68|5500.68|5537.48|5499.48|5538.68|5500.68|5537.48|5499.48|9
1607449600000|2020-12-08 17:46:40|5537.43|5499.43|5535.98|5497.98|5537.43|5499.43|5535.98|5497.98|10
1607449610000|2020-12-08 17:46:50|5535.99|5497.99|5535.39|5497.39|5535.99|5497.99|5535.39|5497.39|9
1607449620000|2020-12-08 17:47:00|5535.37|5497.37|5535|5497|5535.4|5497.4|5535|5497|8
1607449630000|2020-12-08 17:47:10|5534.99|5496.99|5535.05|5497.05|5535.28|5497.28|5534.97|5496.97|10
1607449640000|2020-12-08 17:47:20|5535.16|5497.16|5534.24|5496.24|5535.16|5497.16|5534.24|5496.24|9
1607449650000|2020-12-08 17:47:30|5534.29|5496.29|5533.74|5495.74|5534.29|5496.29|5533.74|5495.74|10
1607449660000|2020-12-08 17:47:40|5533.79|5495.79|5533.68|5495.68|5533.88|5495.88|5533.47|5495.47|10
1607449670000|2020-12-08 17:47:50|5533.63|5495.63|5533.56|5495.56|5533.78|5495.78|5533.45|5495.45|8
1607449680000|2020-12-08 17:48:00|5533.58|5495.58|5533.69|5495.69|5533.86|5495.86|5533.55|5495.55|9
1607449690000|2020-12-08 17:48:10|5533.73|5495.73|5533.71|5495.71|5533.78|5495.78|5533.64|5495.64|9
1607449700000|2020-12-08 17:48:20|5533.6|5495.6|5533.64|5495.64|5533.67|5495.67|5533.58|5495.58|9
1607449710000|2020-12-08 17:48:30|5533.65|5495.65|5533.42|5495.42|5533.66|5495.66|5533.28|5495.28|10
1607449720000|2020-12-08 17:48:40|5533.46|5495.46|5533.31|5495.31|5533.48|5495.48|5533.21|5495.21|10
1607449730000|2020-12-08 17:48:50|5533.28|5495.28|5533.69|5495.69|5533.69|5495.69|5533.28|5495.28|8
1607449740000|2020-12-08 17:49:00|5533.81|5495.81|5534.33|5496.33|5534.33|5496.33|5533.74|5495.74|7
1607449750000|2020-12-08 17:49:10|5534.37|5496.37|5534.91|5496.91|5534.91|5496.91|5534.34|5496.34|9
1607449760000|2020-12-08 17:49:20|5534.92|5496.92|5535.07|5497.07|5535.11|5497.11|5534.89|5496.89|8
1607449770000|2020-12-08 17:49:30|5535.22|5497.22|5535.49|5497.49|5535.49|5497.49|5534.96|5496.96|9
1607449780000|2020-12-08 17:49:40|5535.51|5497.51|5535.68|5497.68|5535.68|5497.68|5535.43|5497.43|8
1607449790000|2020-12-08 17:49:50|5535.81|5497.81|5536.7|5498.7|5536.7|5498.7|5535.81|5497.81|9
1607449800000|2020-12-08 17:50:00|5536.8|5498.8|5536.96|5498.96|5536.96|5498.96|5536.62|5498.62|9
1607449810000|2020-12-08 17:50:10|5537.07|5499.07|5537.06|5499.06|5537.07|5499.07|5536.89|5498.89|10
1607449820000|2020-12-08 17:50:20|5537.07|5499.07|5536.91|5498.91|5537.22|5499.22|5536.91|5498.91|9
1607449830000|2020-12-08 17:50:30|5536.93|5498.93|5536.92|5498.92|5537.05|5499.05|5536.92|5498.92|9
1607449840000|2020-12-08 17:50:40|5536.84|5498.84|5536.8|5498.8|5536.84|5498.84|5536.74|5498.74|8
1607449850000|2020-12-08 17:50:50|5536.74|5498.74|5536.5|5498.5|5536.8|5498.8|5536.5|5498.5|9
1607449860000|2020-12-08 17:51:00|5536.53|5498.53|5536.42|5498.42|5536.53|5498.53|5536.24|5498.24|10
1607449870000|2020-12-08 17:51:10|5536.4|5498.4|5535.97|5497.97|5536.44|5498.44|5535.97|5497.97|9
1607449880000|2020-12-08 17:51:20|5535.95|5497.95|5536.03|5498.03|5536.05|5498.05|5535.92|5497.92|9
1607449890000|2020-12-08 17:51:30|5536.13|5498.13|5536.04|5498.04|5536.35|5498.35|5536.04|5498.04|8
1607449900000|2020-12-08 17:51:40|5535.84|5497.84|5535.31|5497.31|5535.84|5497.84|5535.31|5497.31|10
1607449910000|2020-12-08 17:51:50|5535.28|5497.28|5535.16|5497.16|5535.3|5497.3|5535.1|5497.1|9
1607449920000|2020-12-08 17:52:00|5535.22|5497.22|5535.59|5497.59|5535.59|5497.59|5535.17|5497.17|10
1607449930000|2020-12-08 17:52:10|5535.6|5497.6|5535.36|5497.36|5535.72|5497.72|5535.32|5497.32|8
1607449940000|2020-12-08 17:52:20|5535.38|5497.38|5535.03|5497.03|5535.38|5497.38|5534.96|5496.96|8
1607449950000|2020-12-08 17:52:30|5534.99|5496.99|5534.62|5496.62|5534.99|5496.99|5534.5|5496.5|9
1607449960000|2020-12-08 17:52:40|5534.63|5496.63|5534.85|5496.85|5534.85|5496.85|5534.59|5496.59|9
1607449970000|2020-12-08 17:52:50|5534.86|5496.86|5536.42|5498.42|5536.42|5498.42|5534.82|5496.82|10
1607449980000|2020-12-08 17:53:00|5536.27|5498.27|5537.41|5499.41|5537.41|5499.41|5536.27|5498.27|10
1607449990000|2020-12-08 17:53:10|5537.83|5499.83|5538.09|5500.09|5538.11|5500.11|5537.83|5499.83|10
1607450000000|2020-12-08 17:53:20|5538.22|5500.22|5538.03|5500.03|5538.22|5500.22|5538.03|5500.03|9
1607450010000|2020-12-08 17:53:30|5538|5500|5537.78|5499.78|5538.21|5500.21|5537.77|5499.77|10
1607450020000|2020-12-08 17:53:40|5537.89|5499.89|5538.13|5500.13|5538.33|5500.33|5537.88|5499.88|9
1607450030000|2020-12-08 17:53:50|5538.05|5500.05|5537.88|5499.88|5538.09|5500.09|5537.79|5499.79|9
1607450040000|2020-12-08 17:54:00|5537.75|5499.75|5537.62|5499.62|5537.75|5499.75|5537.54|5499.54|9
1607450050000|2020-12-08 17:54:10|5537.55|5499.55|5537.46|5499.46|5537.59|5499.59|5537.45|5499.45|10
1607450060000|2020-12-08 17:54:20|5537.43|5499.43|5537.54|5499.54|5537.59|5499.59|5537.41|5499.41|10
1607450070000|2020-12-08 17:54:30|5537.53|5499.53|5537.46|5499.46|5537.72|5499.72|5537.42|5499.42|10
1607450080000|2020-12-08 17:54:40|5537.38|5499.38|5537.17|5499.17|5537.38|5499.38|5537.17|5499.17|9
1607450090000|2020-12-08 17:54:50|5537.18|5499.18|5536.84|5498.84|5537.24|5499.24|5536.84|5498.84|8
1607450100000|2020-12-08 17:55:00|5536.79|5498.79|5536.97|5498.97|5536.97|5498.97|5536.75|5498.75|9
1607450110000|2020-12-08 17:55:10|5536.99|5498.99|5537.89|5499.89|5537.89|5499.89|5536.99|5498.99|9
1607450120000|2020-12-08 17:55:20|5537.95|5499.95|5541.13|5503.13|5541.13|5503.13|5537.95|5499.95|10
1607450130000|2020-12-08 17:55:30|5541.68|5503.68|5545.24|5507.24|5545.24|5507.24|5541.68|5503.68|10
1607450140000|2020-12-08 17:55:40|5545.51|5507.51|5548.35|5510.35|5548.35|5510.35|5545.51|5507.51|9
1607450150000|2020-12-08 17:55:50|5548.21|5510.21|5549.71|5511.71|5549.71|5511.71|5548.21|5510.21|10
1607450160000|2020-12-08 17:56:00|5549.98|5511.98|5550.47|5512.47|5550.47|5512.47|5549.92|5511.92|10
1607450170000|2020-12-08 17:56:10|5550.44|5512.44|5552.04|5514.04|5552.04|5514.04|5550.44|5512.44|10
1607450180000|2020-12-08 17:56:20|5552.11|5514.11|5554.1|5516.1|5554.1|5516.1|5552.1|5514.1|10
1607450190000|2020-12-08 17:56:30|5554.03|5516.03|5555.17|5517.17|5555.21|5517.21|5554.03|5516.03|10
1607450200000|2020-12-08 17:56:40|5555.22|5517.22|5554.89|5516.89|5555.39|5517.39|5554.89|5516.89|10
1607450210000|2020-12-08 17:56:50|5554.93|5516.93|5555.06|5517.06|5555.06|5517.06|5554.6|5516.6|9
1607450220000|2020-12-08 17:57:00|5555.05|5517.05|5555.47|5517.47|5555.47|5517.47|5555.05|5517.05|9
1607450230000|2020-12-08 17:57:10|5555.26|5517.26|5554.82|5516.82|5555.26|5517.26|5554.68|5516.68|10
1607450240000|2020-12-08 17:57:20|5554.76|5516.76|5555.38|5517.38|5555.38|5517.38|5554.76|5516.76|7
1607450250000|2020-12-08 17:57:30|5555.28|5517.28|5555.44|5517.44|5555.44|5517.44|5555.04|5517.04|10
1607450260000|2020-12-08 17:57:40|5555.5|5517.5|5556.46|5518.46|5556.46|5518.46|5555.26|5517.26|9
1607450270000|2020-12-08 17:57:50|5556.71|5518.71|5557.37|5519.37|5557.37|5519.37|5556.57|5518.57|10
1607450280000|2020-12-08 17:58:00|5557.31|5519.31|5558.02|5520.02|5558.02|5520.02|5557.31|5519.31|9
1607450290000|2020-12-08 17:58:10|5557.83|5519.83|5558.4|5520.4|5558.5|5520.5|5557.83|5519.83|10
1607450300000|2020-12-08 17:58:20|5558.48|5520.48|5558.16|5520.16|5558.59|5520.59|5558.16|5520.16|9
1607450310000|2020-12-08 17:58:30|5558.17|5520.17|5558.42|5520.42|5558.42|5520.42|5558.11|5520.11|10
1607450320000|2020-12-08 17:58:40|5558.41|5520.41|5558.65|5520.65|5558.66|5520.66|5558.3|5520.3|10
1607450330000|2020-12-08 17:58:50|5558.58|5520.58|5559.24|5521.24|5559.24|5521.24|5558.58|5520.58|9
1607450340000|2020-12-08 17:59:00|5558.96|5520.96|5558.52|5520.52|5559|5521|5558.51|5520.51|10
1607450350000|2020-12-08 17:59:10|5558.48|5520.48|5558.81|5520.81|5559.03|5521.03|5558.48|5520.48|10
1607450360000|2020-12-08 17:59:20|5558.57|5520.57|5557.83|5519.83|5558.63|5520.63|5557.8|5519.8|10
1607450370000|2020-12-08 17:59:30|5557.84|5519.84|5557.44|5519.44|5558|5520|5557.39|5519.39|8
1607450380000|2020-12-08 17:59:40|5557.35|5519.35|5556.92|5518.92|5557.48|5519.48|5556.92|5518.92|9
1607450390000|2020-12-08 17:59:50|5556.78|5518.78|5555.71|5517.71|5556.78|5518.78|5555.63|5517.63|10
1607450400000|2020-12-08 18:00:00|5555.72|5517.72|5555.28|5517.28|5555.72|5517.72|5555.22|5517.22|8
1607450410000|2020-12-08 18:00:10|5555.04|5517.04|5554.45|5516.45|5555.22|5517.22|5554.32|5516.32|9
1607450420000|2020-12-08 18:00:20|5554.41|5516.41|5553.49|5515.49|5554.41|5516.41|5553.49|5515.49|10
1607450430000|2020-12-08 18:00:30|5553.38|5515.38|5550.46|5512.46|5553.38|5515.38|5550.46|5512.46|10
1607450440000|2020-12-08 18:00:40|5550.27|5512.27|5547.76|5509.76|5550.27|5512.27|5547.76|5509.76|10
1607450450000|2020-12-08 18:00:50|5547.72|5509.72|5547.37|5509.37|5547.77|5509.77|5547.37|5509.37|10
1607450460000|2020-12-08 18:01:00|5547.05|5509.05|5546.99|5508.99|5547.05|5509.05|5546.76|5508.76|9
1607450470000|2020-12-08 18:01:10|5546.98|5508.98|5547.06|5509.06|5547.06|5509.06|5546.81|5508.81|9
1607450480000|2020-12-08 18:01:20|5546.78|5508.78|5546.34|5508.34|5546.8|5508.8|5546.34|5508.34|8
1607450490000|2020-12-08 18:01:30|5546.24|5508.24|5545.91|5507.91|5546.24|5508.24|5545.89|5507.89|9
1607450500000|2020-12-08 18:01:40|5546.01|5508.01|5544.85|5506.85|5546.01|5508.01|5544.85|5506.85|10
1607450510000|2020-12-08 18:01:50|5544.89|5506.89|5543.54|5505.54|5544.89|5506.89|5543.52|5505.52|10
1607450520000|2020-12-08 18:02:00|5543.55|5505.55|5544.7|5506.7|5544.75|5506.75|5543.55|5505.55|10
1607450530000|2020-12-08 18:02:10|5544.77|5506.77|5545.25|5507.25|5545.27|5507.27|5544.76|5506.76|9
1607450540000|2020-12-08 18:02:20|5545.27|5507.27|5545.75|5507.75|5545.84|5507.84|5545.27|5507.27|10
1607450550000|2020-12-08 18:02:30|5545.86|5507.86|5546.01|5508.01|5546.12|5508.12|5545.74|5507.74|10
1607450560000|2020-12-08 18:02:40|5545.94|5507.94|5546.18|5508.18|5546.26|5508.26|5545.92|5507.92|10
1607450570000|2020-12-08 18:02:50|5546.16|5508.16|5546.4|5508.4|5546.4|5508.4|5546.16|5508.16|10
1607450580000|2020-12-08 18:03:00|5546.39|5508.39|5546.06|5508.06|5546.39|5508.39|5545.81|5507.81|10
1607450590000|2020-12-08 18:03:10|5546.13|5508.13|5545.59|5507.59|5546.13|5508.13|5545.52|5507.52|10
1607450600000|2020-12-08 18:03:20|5545.58|5507.58|5545.13|5507.13|5545.58|5507.58|5545.13|5507.13|10
1607450610000|2020-12-08 18:03:30|5545.11|5507.11|5544.98|5506.98|5545.17|5507.17|5544.98|5506.98|9
1607450620000|2020-12-08 18:03:40|5544.94|5506.94|5544.86|5506.86|5545.06|5507.06|5544.86|5506.86|10
1607450630000|2020-12-08 18:03:50|5544.87|5506.87|5545.51|5507.51|5545.51|5507.51|5544.87|5506.87|10
1607450640000|2020-12-08 18:04:00|5545.5|5507.5|5545.21|5507.21|5545.52|5507.52|5545.21|5507.21|9
1607450650000|2020-12-08 18:04:10|5545.12|5507.12|5545.4|5507.4|5545.54|5507.54|5544.99|5506.99|9
1607450660000|2020-12-08 18:04:20|5545.14|5507.14|5545.06|5507.06|5545.15|5507.15|5544.97|5506.97|9
1607450670000|2020-12-08 18:04:30|5544.98|5506.98|5544.25|5506.25|5544.98|5506.98|5544.19|5506.19|9
1607450680000|2020-12-08 18:04:40|5544.13|5506.13|5542.93|5504.93|5544.13|5506.13|5542.93|5504.93|10
1607450690000|2020-12-08 18:04:50|5542.85|5504.85|5542.06|5504.06|5542.85|5504.85|5542.06|5504.06|10
1607450700000|2020-12-08 18:05:00|5542.07|5504.07|5541.68|5503.68|5542.07|5504.07|5541.46|5503.46|9
1607450710000|2020-12-08 18:05:10|5541.74|5503.74|5541.71|5503.71|5541.85|5503.85|5541.67|5503.67|8
1607450720000|2020-12-08 18:05:20|5541.68|5503.68|5541.7|5503.7|5541.86|5503.86|5541.66|5503.66|9
1607450730000|2020-12-08 18:05:30|5541.68|5503.68|5542.36|5504.36|5542.36|5504.36|5541.58|5503.58|10
1607450740000|2020-12-08 18:05:40|5542.46|5504.46|5546.46|5508.46|5546.46|5508.46|5542.46|5504.46|10
1607450750000|2020-12-08 18:05:50|5546.92|5508.92|5547.73|5509.73|5547.76|5509.76|5546.92|5508.92|10
1607450760000|2020-12-08 18:06:00|5547.74|5509.74|5546.83|5508.83|5547.74|5509.74|5546.83|5508.83|10
1607450770000|2020-12-08 18:06:10|5546.53|5508.53|5545.34|5507.34|5546.53|5508.53|5545.29|5507.29|10
1607450780000|2020-12-08 18:06:20|5545.3|5507.3|5544.75|5506.75|5545.3|5507.3|5544.75|5506.75|9
1607450790000|2020-12-08 18:06:30|5544.48|5506.48|5545.31|5507.31|5545.31|5507.31|5544.32|5506.32|10
1607450800000|2020-12-08 18:06:40|5545.38|5507.38|5545.11|5507.11|5545.8|5507.8|5545.11|5507.11|10
1607450810000|2020-12-08 18:06:50|5545.01|5507.01|5545.14|5507.14|5545.18|5507.18|5545.01|5507.01|10
1607450820000|2020-12-08 18:07:00|5545.08|5507.08|5544.78|5506.78|5545.14|5507.14|5544.78|5506.78|9
1607450830000|2020-12-08 18:07:10|5544.88|5506.88|5544.97|5506.97|5545.1|5507.1|5544.8|5506.8|9
1607450840000|2020-12-08 18:07:20|5545.02|5507.02|5545.06|5507.06|5545.35|5507.35|5544.99|5506.99|10
1607450850000|2020-12-08 18:07:30|5544.98|5506.98|5544.63|5506.63|5545.01|5507.01|5544.52|5506.52|9
1607450860000|2020-12-08 18:07:40|5544.43|5506.43|5544.12|5506.12|5544.43|5506.43|5544.05|5506.05|10
1607450870000|2020-12-08 18:07:50|5544.07|5506.07|5542.83|5504.83|5544.07|5506.07|5542.83|5504.83|10
1607450880000|2020-12-08 18:08:00|5542.4|5504.4|5542.03|5504.03|5542.49|5504.49|5541.97|5503.97|9
1607450890000|2020-12-08 18:08:10|5541.89|5503.89|5541.39|5503.39|5541.89|5503.89|5541.37|5503.37|10
1607450900000|2020-12-08 18:08:20|5541.43|5503.43|5541.33|5503.33|5541.57|5503.57|5541.26|5503.26|10
1607450910000|2020-12-08 18:08:30|5541.24|5503.24|5540.64|5502.64|5541.27|5503.27|5540.64|5502.64|9
1607450920000|2020-12-08 18:08:40|5540.58|5502.58|5540.56|5502.56|5540.64|5502.64|5540.54|5502.54|7
1607450930000|2020-12-08 18:08:50|5540.54|5502.54|5540.34|5502.34|5540.58|5502.58|5540.34|5502.34|9
1607450940000|2020-12-08 18:09:00|5540.35|5502.35|5540.25|5502.25|5540.35|5502.35|5540.19|5502.19|10
1607450950000|2020-12-08 18:09:10|5540.19|5502.19|5539.9|5501.9|5540.19|5502.19|5539.84|5501.84|8
1607450960000|2020-12-08 18:09:20|5539.74|5501.74|5539.95|5501.95|5540.02|5502.02|5539.74|5501.74|9
1607450970000|2020-12-08 18:09:30|5539.94|5501.94|5540.06|5502.06|5540.07|5502.07|5539.87|5501.87|8
1607450980000|2020-12-08 18:09:40|5540.01|5502.01|5539.98|5501.98|5540.22|5502.22|5539.91|5501.91|9
1607450990000|2020-12-08 18:09:50|5539.97|5501.97|5540.41|5502.41|5540.41|5502.41|5539.94|5501.94|7
1607451000000|2020-12-08 18:10:00|5540.28|5502.28|5540.02|5502.02|5540.28|5502.28|5539.81|5501.81|10
1607451010000|2020-12-08 18:10:10|5539.99|5501.99|5539.93|5501.93|5540.03|5502.03|5539.93|5501.93|9
1607451020000|2020-12-08 18:10:20|5539.98|5501.98|5540.1|5502.1|5540.1|5502.1|5539.54|5501.54|9
1607451030000|2020-12-08 18:10:30|5540.17|5502.17|5540.42|5502.42|5540.42|5502.42|5540.15|5502.15|9
1607451040000|2020-12-08 18:10:40|5540.36|5502.36|5540.37|5502.37|5540.5|5502.5|5540.34|5502.34|9
1607451050000|2020-12-08 18:10:50|5540.18|5502.18|5540.08|5502.08|5540.22|5502.22|5539.97|5501.97|9
1607451060000|2020-12-08 18:11:00|5540|5502|5539.99|5501.99|5540|5502|5539.94|5501.94|7
1607451070000|2020-12-08 18:11:10|5539.96|5501.96|5539.65|5501.65|5540.01|5502.01|5539.65|5501.65|9
1607451080000|2020-12-08 18:11:20|5539.62|5501.62|5540.39|5502.39|5540.39|5502.39|5539.62|5501.62|10
1607451090000|2020-12-08 18:11:30|5540.47|5502.47|5540.42|5502.42|5540.55|5502.55|5540.42|5502.42|8
1607451100000|2020-12-08 18:11:40|5540.45|5502.45|5540.76|5502.76|5540.76|5502.76|5540.29|5502.29|10
1607451110000|2020-12-08 18:11:50|5540.8|5502.8|5540.35|5502.35|5540.82|5502.82|5540.35|5502.35|8
1607451120000|2020-12-08 18:12:00|5540.37|5502.37|5540.55|5502.55|5540.55|5502.55|5540.37|5502.37|6
1607451130000|2020-12-08 18:12:10|5540.61|5502.61|5540.81|5502.81|5540.81|5502.81|5540.61|5502.61|10
1607451140000|2020-12-08 18:12:20|5540.94|5502.94|5540.89|5502.89|5540.97|5502.97|5540.89|5502.89|10
1607451150000|2020-12-08 18:12:30|5540.87|5502.87|5541.01|5503.01|5541.13|5503.13|5540.87|5502.87|10
1607451160000|2020-12-08 18:12:40|5541.06|5503.06|5541.39|5503.39|5541.39|5503.39|5541.06|5503.06|10
1607451170000|2020-12-08 18:12:50|5541.54|5503.54|5542.96|5504.96|5542.96|5504.96|5541.54|5503.54|10
1607451180000|2020-12-08 18:13:00|5543.17|5505.17|5544.36|5506.36|5544.36|5506.36|5543.17|5505.17|10
1607451190000|2020-12-08 18:13:10|5544.46|5506.46|5546.97|5508.97|5546.97|5508.97|5544.46|5506.46|10
1607451200000|2020-12-08 18:13:20|5547.12|5509.12|5547.43|5509.43|5547.43|5509.43|5546.92|5508.92|9
1607451210000|2020-12-08 18:13:30|5547.44|5509.44|5547.27|5509.27|5547.44|5509.44|5547.03|5509.03|10
1607451220000|2020-12-08 18:13:40|5547.15|5509.15|5546.31|5508.31|5547.15|5509.15|5546.19|5508.19|10
1607451230000|2020-12-08 18:13:50|5546.34|5508.34|5546.32|5508.32|5546.34|5508.34|5546.14|5508.14|10
1607451240000|2020-12-08 18:14:00|5546.3|5508.3|5546.52|5508.52|5546.55|5508.55|5546.14|5508.14|9
1607451250000|2020-12-08 18:14:10|5546.59|5508.59|5547.24|5509.24|5547.3|5509.3|5546.59|5508.59|10
1607451260000|2020-12-08 18:14:20|5547.32|5509.32|5547.3|5509.3|5547.43|5509.43|5547.25|5509.25|10
1607451270000|2020-12-08 18:14:30|5547.32|5509.32|5546.59|5508.59|5547.34|5509.34|5546.59|5508.59|10
1607451280000|2020-12-08 18:14:40|5546.49|5508.49|5546.04|5508.04|5546.49|5508.49|5546.04|5508.04|8
1607451290000|2020-12-08 18:14:50|5545.91|5507.91|5545.72|5507.72|5545.98|5507.98|5545.68|5507.68|9
1607451300000|2020-12-08 18:15:00|5545.77|5507.77|5545.81|5507.81|5545.86|5507.86|5545.64|5507.64|9
1607451310000|2020-12-08 18:15:10|5545.83|5507.83|5545.43|5507.43|5546.07|5508.07|5545.43|5507.43|9
1607451320000|2020-12-08 18:15:20|5545.45|5507.45|5544.4|5506.4|5545.45|5507.45|5544.35|5506.35|9
1607451330000|2020-12-08 18:15:30|5544.32|5506.32|5543.86|5505.86|5544.32|5506.32|5543.86|5505.86|9
1607451340000|2020-12-08 18:15:40|5543.79|5505.79|5543.32|5505.32|5543.79|5505.79|5543.32|5505.32|8
1607451350000|2020-12-08 18:15:50|5543.54|5505.54|5542.92|5504.92|5543.54|5505.54|5542.82|5504.82|9
1607451360000|2020-12-08 18:16:00|5542.91|5504.91|5542.94|5504.94|5542.94|5504.94|5542.81|5504.81|8
1607451370000|2020-12-08 18:16:10|5543.05|5505.05|5542.86|5504.86|5543.09|5505.09|5542.86|5504.86|9
1607451380000|2020-12-08 18:16:20|5542.85|5504.85|5542.67|5504.67|5542.85|5504.85|5542.67|5504.67|10
1607451390000|2020-12-08 18:16:30|5542.62|5504.62|5542.54|5504.54|5542.62|5504.62|5542.49|5504.49|9
1607451400000|2020-12-08 18:16:40|5542.58|5504.58|5542.8|5504.8|5542.8|5504.8|5542.45|5504.45|9
1607451410000|2020-12-08 18:16:50|5542.81|5504.81|5542.68|5504.68|5543.04|5505.04|5542.68|5504.68|8
1607451420000|2020-12-08 18:17:00|5542.69|5504.69|5542.45|5504.45|5542.77|5504.77|5542.45|5504.45|9
1607451430000|2020-12-08 18:17:10|5542.55|5504.55|5543.2|5505.2|5543.2|5505.2|5542.55|5504.55|9
1607451440000|2020-12-08 18:17:20|5543.21|5505.21|5543.67|5505.67|5543.67|5505.67|5543.18|5505.18|8
1607451450000|2020-12-08 18:17:30|5543.7|5505.7|5544.31|5506.31|5544.31|5506.31|5543.68|5505.68|8
1607451460000|2020-12-08 18:17:40|5544.33|5506.33|5544.2|5506.2|5544.44|5506.44|5544.19|5506.19|9
1607451470000|2020-12-08 18:17:50|5544.14|5506.14|5544.16|5506.16|5544.25|5506.25|5544.14|5506.14|9
1607451480000|2020-12-08 18:18:00|5544.15|5506.15|5544.14|5506.14|5544.32|5506.32|5544.13|5506.13|8
1607451490000|2020-12-08 18:18:10|5544.12|5506.12|5543.79|5505.79|5544.12|5506.12|5543.53|5505.53|8
1607451500000|2020-12-08 18:18:20|5543.74|5505.74|5543.66|5505.66|5543.85|5505.85|5543.66|5505.66|10
1607451510000|2020-12-08 18:18:30|5543.91|5505.91|5544.12|5506.12|5544.19|5506.19|5543.91|5505.91|10
1607451520000|2020-12-08 18:18:40|5544.18|5506.18|5544.66|5506.66|5544.66|5506.66|5544.18|5506.18|9
1607451530000|2020-12-08 18:18:50|5544.63|5506.63|5544.8|5506.8|5544.8|5506.8|5544.59|5506.59|9
1607451540000|2020-12-08 18:19:00|5544.79|5506.79|5544.58|5506.58|5544.79|5506.79|5544.58|5506.58|9
1607451550000|2020-12-08 18:19:10|5544.53|5506.53|5544.53|5506.53|5544.8|5506.8|5544.53|5506.53|10
1607451560000|2020-12-08 18:19:20|5544.51|5506.51|5544.15|5506.15|5544.51|5506.51|5544.15|5506.15|9
1607451570000|2020-12-08 18:19:30|5543.87|5505.87|5543.38|5505.38|5544.02|5506.02|5543.3|5505.3|10
1607451580000|2020-12-08 18:19:40|5543.26|5505.26|5542.37|5504.37|5543.26|5505.26|5542.37|5504.37|10
1607451590000|2020-12-08 18:19:50|5542.32|5504.32|5541.84|5503.84|5542.32|5504.32|5541.84|5503.84|7
1607451600000|2020-12-08 18:20:00|5541.71|5503.71|5541.61|5503.61|5541.71|5503.71|5541.51|5503.51|10
1607451610000|2020-12-08 18:20:10|5541.45|5503.45|5540.78|5502.78|5541.47|5503.47|5540.78|5502.78|10
1607451620000|2020-12-08 18:20:20|5540.73|5502.73|5539.78|5501.78|5540.73|5502.73|5539.78|5501.78|10
1607451630000|2020-12-08 18:20:30|5539.74|5501.74|5539.29|5501.29|5539.74|5501.74|5539.29|5501.29|8
1607451640000|2020-12-08 18:20:40|5539.39|5501.39|5539.15|5501.15|5539.39|5501.39|5539.11|5501.11|9
1607451650000|2020-12-08 18:20:50|5539.22|5501.22|5539.62|5501.62|5539.62|5501.62|5539.16|5501.16|10
1607451660000|2020-12-08 18:21:00|5539.58|5501.58|5539.7|5501.7|5539.7|5501.7|5539.48|5501.48|9
1607451670000|2020-12-08 18:21:10|5539.69|5501.69|5539.56|5501.56|5539.69|5501.69|5539.23|5501.23|9
1607451680000|2020-12-08 18:21:20|5539.44|5501.44|5538.33|5500.33|5539.44|5501.44|5538.33|5500.33|10
1607451690000|2020-12-08 18:21:30|5538.25|5500.25|5538.25|5500.25|5538.37|5500.37|5538.21|5500.21|8
1607451700000|2020-12-08 18:21:40|5538.21|5500.21|5536.64|5498.64|5538.21|5500.21|5536.64|5498.64|9
1607451710000|2020-12-08 18:21:50|5536.44|5498.44|5534.5|5496.5|5536.44|5498.44|5534.5|5496.5|10
1607451720000|2020-12-08 18:22:00|5534.57|5496.57|5533.19|5495.19|5534.57|5496.57|5533.19|5495.19|10
1607451730000|2020-12-08 18:22:10|5532.92|5494.92|5531.82|5493.82|5532.92|5494.92|5531.44|5493.44|10
1607451740000|2020-12-08 18:22:20|5531.59|5493.59|5532.75|5494.75|5532.76|5494.76|5531.59|5493.59|10
1607451750000|2020-12-08 18:22:30|5532.7|5494.7|5532.05|5494.05|5532.76|5494.76|5531.84|5493.84|10
1607451760000|2020-12-08 18:22:40|5532.2|5494.2|5532.46|5494.46|5532.55|5494.55|5532.06|5494.06|9
1607451770000|2020-12-08 18:22:50|5532.32|5494.32|5531.93|5493.93|5532.4|5494.4|5531.91|5493.91|10
1607451780000|2020-12-08 18:23:00|5532.04|5494.04|5531.85|5493.85|5532.04|5494.04|5531.79|5493.79|9
1607451790000|2020-12-08 18:23:10|5531.65|5493.65|5531.73|5493.73|5531.84|5493.84|5531.65|5493.65|9
1607451800000|2020-12-08 18:23:20|5531.68|5493.68|5531.63|5493.63|5531.68|5493.68|5531.49|5493.49|8
1607451810000|2020-12-08 18:23:30|5531.65|5493.65|5531.73|5493.73|5531.73|5493.73|5531.48|5493.48|9
1607451820000|2020-12-08 18:23:40|5531.74|5493.74|5531.64|5493.64|5531.74|5493.74|5531.54|5493.54|6
1607451830000|2020-12-08 18:23:50|5531.52|5493.52|5531.7|5493.7|5531.87|5493.87|5531.52|5493.52|9
1607451840000|2020-12-08 18:24:00|5531.63|5493.63|5531.63|5493.63|5531.65|5493.65|5531.55|5493.55|9
1607451850000|2020-12-08 18:24:10|5531.67|5493.67|5531.44|5493.44|5531.67|5493.67|5531.44|5493.44|8
1607451860000|2020-12-08 18:24:20|5531.43|5493.43|5531.08|5493.08|5531.43|5493.43|5531.03|5493.03|10
1607451870000|2020-12-08 18:24:30|5531.06|5493.06|5531.36|5493.36|5531.36|5493.36|5531.06|5493.06|9
1607451880000|2020-12-08 18:24:40|5531.35|5493.35|5531.29|5493.29|5531.4|5493.4|5531.19|5493.19|8
1607451890000|2020-12-08 18:24:50|5531.26|5493.26|5530.83|5492.83|5531.26|5493.26|5530.83|5492.83|9
1607451900000|2020-12-08 18:25:00|5531.05|5493.05|5531.44|5493.44|5531.52|5493.52|5531.05|5493.05|9
1607451910000|2020-12-08 18:25:10|5531.43|5493.43|5531.17|5493.17|5531.43|5493.43|5531.16|5493.16|9
1607451920000|2020-12-08 18:25:20|5531.2|5493.2|5531.16|5493.16|5531.27|5493.27|5531.11|5493.11|10
1607451930000|2020-12-08 18:25:30|5531.18|5493.18|5531.24|5493.24|5531.59|5493.59|5531.17|5493.17|9
1607451940000|2020-12-08 18:25:40|5531.18|5493.18|5531.28|5493.28|5531.43|5493.43|5531.07|5493.07|10
1607451950000|2020-12-08 18:25:50|5531.31|5493.31|5531.58|5493.58|5531.58|5493.58|5531.15|5493.15|7
1607451960000|2020-12-08 18:26:00|5531.63|5493.63|5532.1|5494.1|5532.13|5494.13|5531.63|5493.63|9
1607451970000|2020-12-08 18:26:10|5532.08|5494.08|5532.15|5494.15|5532.16|5494.16|5532.08|5494.08|9
1607451980000|2020-12-08 18:26:20|5532.2|5494.2|5532.07|5494.07|5532.24|5494.24|5532.07|5494.07|8
1607451990000|2020-12-08 18:26:30|5531.95|5493.95|5531.93|5493.93|5531.95|5493.95|5531.9|5493.9|7
1607452000000|2020-12-08 18:26:40|5531.92|5493.92|5532.89|5494.89|5532.89|5494.89|5531.92|5493.92|10
1607452010000|2020-12-08 18:26:50|5533.04|5495.04|5533.37|5495.37|5533.47|5495.47|5533.04|5495.04|8
1607452020000|2020-12-08 18:27:00|5533.48|5495.48|5533.84|5495.84|5533.84|5495.84|5533.48|5495.48|8
1607452030000|2020-12-08 18:27:10|5533.78|5495.78|5533.7|5495.7|5533.78|5495.78|5533.66|5495.66|9
1607452040000|2020-12-08 18:27:20|5533.78|5495.78|5533.94|5495.94|5533.94|5495.94|5533.72|5495.72|10
1607452050000|2020-12-08 18:27:30|5534.02|5496.02|5535.3|5497.3|5535.3|5497.3|5534.02|5496.02|9
1607452060000|2020-12-08 18:27:40|5535.39|5497.39|5535.93|5497.93|5535.97|5497.97|5535.39|5497.39|7
1607452070000|2020-12-08 18:27:50|5535.95|5497.95|5535.82|5497.82|5536|5498|5535.81|5497.81|8
1607452080000|2020-12-08 18:28:00|5535.81|5497.81|5535.6|5497.6|5535.81|5497.81|5535.6|5497.6|6
1607452090000|2020-12-08 18:28:10|5535.54|5497.54|5535.97|5497.97|5535.97|5497.97|5535.52|5497.52|9
1607452100000|2020-12-08 18:28:20|5536.01|5498.01|5535.82|5497.82|5536.04|5498.04|5535.81|5497.81|9
1607452110000|2020-12-08 18:28:30|5535.84|5497.84|5535.96|5497.96|5535.97|5497.97|5535.83|5497.83|8
1607452120000|2020-12-08 18:28:40|5535.93|5497.93|5535.91|5497.91|5535.99|5497.99|5535.9|5497.9|7
1607452130000|2020-12-08 18:28:50|5535.92|5497.92|5536.03|5498.03|5536.06|5498.06|5535.88|5497.88|9
1607452140000|2020-12-08 18:29:00|5535.99|5497.99|5536.03|5498.03|5536.11|5498.11|5535.93|5497.93|9
1607452150000|2020-12-08 18:29:10|5536.06|5498.06|5536.83|5498.83|5536.83|5498.83|5536.06|5498.06|9
1607452160000|2020-12-08 18:29:20|5537.01|5499.01|5537.15|5499.15|5537.22|5499.22|5536.99|5498.99|10
1607452170000|2020-12-08 18:29:30|5537.17|5499.17|5537.39|5499.39|5537.42|5499.42|5537.17|5499.17|9
1607452180000|2020-12-08 18:29:40|5537.44|5499.44|5537.66|5499.66|5537.9|5499.9|5537.44|5499.44|9
1607452190000|2020-12-08 18:29:50|5537.68|5499.68|5537.53|5499.53|5537.68|5499.68|5537.44|5499.44|10
1607452200000|2020-12-08 18:30:00|5537.47|5499.47|5537.13|5499.13|5537.47|5499.47|5537.09|5499.09|10
1607452210000|2020-12-08 18:30:10|5537.25|5499.25|5538.12|5500.12|5538.15|5500.15|5537.25|5499.25|9
1607452220000|2020-12-08 18:30:20|5538.08|5500.08|5537.55|5499.55|5538.08|5500.08|5537.54|5499.54|9
1607452230000|2020-12-08 18:30:30|5537.61|5499.61|5537.71|5499.71|5537.71|5499.71|5537.55|5499.55|9
1607452240000|2020-12-08 18:30:40|5537.79|5499.79|5537.68|5499.68|5537.81|5499.81|5537.63|5499.63|9
1607452250000|2020-12-08 18:30:50|5537.69|5499.69|5537.83|5499.83|5537.83|5499.83|5537.65|5499.65|9
1607452260000|2020-12-08 18:31:00|5537.91|5499.91|5538.59|5500.59|5538.59|5500.59|5537.91|5499.91|9
1607452270000|2020-12-08 18:31:10|5538.66|5500.66|5539.19|5501.19|5539.19|5501.19|5538.66|5500.66|10
1607452280000|2020-12-08 18:31:20|5539.23|5501.23|5539.05|5501.05|5539.48|5501.48|5539.05|5501.05|10
1607452290000|2020-12-08 18:31:30|5539.04|5501.04|5538.76|5500.76|5539.04|5501.04|5538.73|5500.73|9
1607452300000|2020-12-08 18:31:40|5538.61|5500.61|5538.71|5500.71|5538.95|5500.95|5538.61|5500.61|9
1607452310000|2020-12-08 18:31:50|5538.78|5500.78|5538.83|5500.83|5538.99|5500.99|5538.78|5500.78|7
1607452320000|2020-12-08 18:32:00|5538.84|5500.84|5538.98|5500.98|5539.07|5501.07|5538.84|5500.84|10
1607452330000|2020-12-08 18:32:10|5538.95|5500.95|5539.03|5501.03|5539.05|5501.05|5538.83|5500.83|10
1607452340000|2020-12-08 18:32:20|5539.04|5501.04|5539.07|5501.07|5539.15|5501.15|5538.97|5500.97|9
1607452350000|2020-12-08 18:32:30|5539.11|5501.11|5538.61|5500.61|5539.11|5501.11|5538.5|5500.5|10
1607452360000|2020-12-08 18:32:40|5538.68|5500.68|5539.15|5501.15|5539.15|5501.15|5538.68|5500.68|10
1607452370000|2020-12-08 18:32:50|5539.13|5501.13|5538.89|5500.89|5539.3|5501.3|5538.89|5500.89|8
1607452380000|2020-12-08 18:33:00|5538.86|5500.86|5538.51|5500.51|5538.86|5500.86|5538.51|5500.51|9
1607452390000|2020-12-08 18:33:10|5538.57|5500.57|5538.32|5500.32|5538.59|5500.59|5538.32|5500.32|8
1607452400000|2020-12-08 18:33:20|5538.25|5500.25|5537.94|5499.94|5538.25|5500.25|5537.82|5499.82|10
1607452410000|2020-12-08 18:33:30|5537.9|5499.9|5537.72|5499.72|5537.9|5499.9|5537.48|5499.48|9
1607452420000|2020-12-08 18:33:40|5537.77|5499.77|5537.01|5499.01|5537.77|5499.77|5537.01|5499.01|10
1607452430000|2020-12-08 18:33:50|5536.99|5498.99|5536.75|5498.75|5537.01|5499.01|5536.75|5498.75|8
1607452440000|2020-12-08 18:34:00|5536.69|5498.69|5536.9|5498.9|5536.9|5498.9|5536.63|5498.63|9
1607452450000|2020-12-08 18:34:10|5536.96|5498.96|5536.92|5498.92|5537.07|5499.07|5536.9|5498.9|10
1607452460000|2020-12-08 18:34:20|5536.9|5498.9|5536.48|5498.48|5536.93|5498.93|5536.48|5498.48|9
1607452470000|2020-12-08 18:34:30|5536.41|5498.41|5536.09|5498.09|5536.41|5498.41|5536.09|5498.09|9
1607452480000|2020-12-08 18:34:40|5536.08|5498.08|5536.16|5498.16|5536.16|5498.16|5535.7|5497.7|9
1607452490000|2020-12-08 18:34:50|5536.2|5498.2|5536.3|5498.3|5536.33|5498.33|5536.19|5498.19|9
1607452500000|2020-12-08 18:35:00|5536.38|5498.38|5535.86|5497.86|5536.39|5498.39|5535.86|5497.86|10
1607452510000|2020-12-08 18:35:10|5535.82|5497.82|5535.56|5497.56|5535.82|5497.82|5535.55|5497.55|10
1607452520000|2020-12-08 18:35:20|5535.32|5497.32|5534.45|5496.45|5535.32|5497.32|5534.45|5496.45|10
1607452530000|2020-12-08 18:35:30|5534.26|5496.26|5533.26|5495.26|5534.26|5496.26|5533.26|5495.26|10
1607452540000|2020-12-08 18:35:40|5533.35|5495.35|5532.3|5494.3|5533.35|5495.35|5532.3|5494.3|10
1607452550000|2020-12-08 18:35:50|5532.11|5494.11|5531.42|5493.42|5532.16|5494.16|5531.42|5493.42|9
1607452560000|2020-12-08 18:36:00|5531.38|5493.38|5530.37|5492.37|5531.38|5493.38|5530.37|5492.37|9
1607452570000|2020-12-08 18:36:10|5530.24|5492.24|5529.48|5491.48|5530.24|5492.24|5529.48|5491.48|10
1607452580000|2020-12-08 18:36:20|5529.33|5491.33|5528.31|5490.31|5529.33|5491.33|5528.31|5490.31|10
1607452590000|2020-12-08 18:36:30|5528.25|5490.25|5527.63|5489.63|5528.31|5490.31|5527.62|5489.62|10
1607452600000|2020-12-08 18:36:40|5527.37|5489.37|5526.01|5488.01|5527.37|5489.37|5526.01|5488.01|10
1607452610000|2020-12-08 18:36:50|5525.44|5487.44|5524.33|5486.33|5525.44|5487.44|5524.2|5486.2|10
1607452620000|2020-12-08 18:37:00|5524.37|5486.37|5523.46|5485.46|5524.37|5486.37|5523.46|5485.46|9
1607452630000|2020-12-08 18:37:10|5523.44|5485.44|5523.81|5485.81|5523.98|5485.98|5523.44|5485.44|10
1607452640000|2020-12-08 18:37:20|5523.87|5485.87|5523.95|5485.95|5524.14|5486.14|5523.79|5485.79|10
1607452650000|2020-12-08 18:37:30|5523.79|5485.79|5523.84|5485.84|5523.85|5485.85|5523.73|5485.73|10
1607452660000|2020-12-08 18:37:40|5523.83|5485.83|5523.86|5485.86|5524.11|5486.11|5523.82|5485.82|10
1607452670000|2020-12-08 18:37:50|5523.94|5485.94|5524.19|5486.19|5524.19|5486.19|5523.94|5485.94|9
1607452680000|2020-12-08 18:38:00|5524.03|5486.03|5523.72|5485.72|5524.03|5486.03|5523.56|5485.56|8
1607452690000|2020-12-08 18:38:10|5523.98|5485.98|5524.36|5486.36|5524.37|5486.37|5523.98|5485.98|10
1607452700000|2020-12-08 18:38:20|5524.34|5486.34|5524.64|5486.64|5524.68|5486.68|5524.3|5486.3|10
1607452710000|2020-12-08 18:38:30|5524.65|5486.65|5524.3|5486.3|5524.65|5486.65|5524.3|5486.3|8
1607452720000|2020-12-08 18:38:40|5524.23|5486.23|5524.11|5486.11|5524.46|5486.46|5524.11|5486.11|10
1607452730000|2020-12-08 18:38:50|5524.12|5486.12|5523.23|5485.23|5524.12|5486.12|5523.23|5485.23|10
1607452740000|2020-12-08 18:39:00|5523.1|5485.1|5521.81|5483.81|5523.1|5485.1|5521.72|5483.72|10
1607452750000|2020-12-08 18:39:10|5521.86|5483.86|5521.6|5483.6|5521.86|5483.86|5521.59|5483.59|10
1607452760000|2020-12-08 18:39:20|5521.74|5483.74|5522.04|5484.04|5522.17|5484.17|5521.74|5483.74|10
1607452770000|2020-12-08 18:39:30|5522.12|5484.12|5521.98|5483.98|5522.24|5484.24|5521.98|5483.98|10
1607452780000|2020-12-08 18:39:40|5522.07|5484.07|5522|5484|5522.09|5484.09|5521.95|5483.95|10
1607452790000|2020-12-08 18:39:50|5521.98|5483.98|5521.12|5483.12|5521.98|5483.98|5521.12|5483.12|9
1607452800000|2020-12-08 18:40:00|5520.97|5482.97|5519.14|5481.14|5520.97|5482.97|5519.06|5481.06|10
1607452810000|2020-12-08 18:40:10|5518.98|5480.98|5518.34|5480.34|5518.98|5480.98|5518.21|5480.21|10
1607452820000|2020-12-08 18:40:20|5518.25|5480.25|5517.44|5479.44|5518.26|5480.26|5517.44|5479.44|9
1607452830000|2020-12-08 18:40:30|5517.35|5479.35|5516.89|5478.89|5517.35|5479.35|5516.85|5478.85|10
1607452840000|2020-12-08 18:40:40|5517.09|5479.09|5517.75|5479.75|5517.75|5479.75|5517.06|5479.06|10
1607452850000|2020-12-08 18:40:50|5517.95|5479.95|5520.28|5482.28|5520.28|5482.28|5517.95|5479.95|9
1607452860000|2020-12-08 18:41:00|5520.23|5482.23|5520.62|5482.62|5520.96|5482.96|5520.23|5482.23|9
1607452870000|2020-12-08 18:41:10|5520.74|5482.74|5521.47|5483.47|5521.49|5483.49|5520.74|5482.74|10
1607452880000|2020-12-08 18:41:20|5521.55|5483.55|5520.8|5482.8|5521.58|5483.58|5520.8|5482.8|10
1607452890000|2020-12-08 18:41:30|5520.78|5482.78|5521|5483|5521.09|5483.09|5520.73|5482.73|10
1607452900000|2020-12-08 18:41:40|5520.89|5482.89|5520.85|5482.85|5521|5483|5520.85|5482.85|10
1607452910000|2020-12-08 18:41:50|5520.83|5482.83|5520.98|5482.98|5521.14|5483.14|5520.83|5482.83|10
1607452920000|2020-12-08 18:42:00|5521.59|5483.59|5520.82|5482.82|5521.68|5483.68|5520.82|5482.82|10
1607452930000|2020-12-08 18:42:10|5520.79|5482.79|5519.89|5481.89|5520.83|5482.83|5519.89|5481.89|10
1607452940000|2020-12-08 18:42:20|5519.81|5481.81|5518.71|5480.71|5519.89|5481.89|5518.71|5480.71|10
1607452950000|2020-12-08 18:42:30|5518.65|5480.65|5518.43|5480.43|5518.81|5480.81|5518.3|5480.3|10
1607452960000|2020-12-08 18:42:40|5518.62|5480.62|5518.64|5480.64|5518.64|5480.64|5518.43|5480.43|9
1607452970000|2020-12-08 18:42:50|5518.67|5480.67|5518.6|5480.6|5518.83|5480.83|5518.48|5480.48|9
1607452980000|2020-12-08 18:43:00|5518.51|5480.51|5519.18|5481.18|5519.18|5481.18|5518.51|5480.51|9
1607452990000|2020-12-08 18:43:10|5519.08|5481.08|5519.77|5481.77|5519.77|5481.77|5518.88|5480.88|10
1607453000000|2020-12-08 18:43:20|5520.16|5482.16|5520.86|5482.86|5520.86|5482.86|5520.16|5482.16|9
1607453010000|2020-12-08 18:43:30|5520.85|5482.85|5520.94|5482.94|5521.11|5483.11|5520.85|5482.85|8
1607453020000|2020-12-08 18:43:40|5520.99|5482.99|5520.43|5482.43|5521|5483|5520.43|5482.43|9
1607453030000|2020-12-08 18:43:50|5520.39|5482.39|5520.35|5482.35|5520.39|5482.39|5520.03|5482.03|10
1607453040000|2020-12-08 18:44:00|5520.32|5482.32|5519.96|5481.96|5520.32|5482.32|5519.96|5481.96|10
1607453050000|2020-12-08 18:44:10|5519.73|5481.73|5519.91|5481.91|5520.11|5482.11|5519.73|5481.73|9
1607453060000|2020-12-08 18:44:20|5519.89|5481.89|5520.05|5482.05|5520.05|5482.05|5519.89|5481.89|9
1607453070000|2020-12-08 18:44:30|5520.12|5482.12|5520.1|5482.1|5520.17|5482.17|5519.81|5481.81|9
1607453080000|2020-12-08 18:44:40|5520.09|5482.09|5520.15|5482.15|5520.15|5482.15|5519.91|5481.91|10
1607453090000|2020-12-08 18:44:50|5520.13|5482.13|5520.15|5482.15|5520.39|5482.39|5519.95|5481.95|10
1607453100000|2020-12-08 18:45:00|5520.14|5482.14|5520.14|5482.14|5520.29|5482.29|5520.06|5482.06|9
1607453110000|2020-12-08 18:45:10|5520.06|5482.06|5519.44|5481.44|5520.15|5482.15|5519.44|5481.44|9
1607453120000|2020-12-08 18:45:20|5519.48|5481.48|5519.76|5481.76|5519.76|5481.76|5519.43|5481.43|10
1607453130000|2020-12-08 18:45:30|5519.78|5481.78|5519.47|5481.47|5519.85|5481.85|5519.47|5481.47|9
1607453140000|2020-12-08 18:45:40|5519.45|5481.45|5519.03|5481.03|5519.45|5481.45|5519.01|5481.01|10
1607453150000|2020-12-08 18:45:50|5519.01|5481.01|5518.95|5480.95|5519.16|5481.16|5518.86|5480.86|10
1607453160000|2020-12-08 18:46:00|5518.91|5480.91|5518.76|5480.76|5519.01|5481.01|5518.73|5480.73|10
1607453170000|2020-12-08 18:46:10|5518.74|5480.74|5520.02|5482.02|5520.27|5482.27|5518.74|5480.74|9
1607453180000|2020-12-08 18:46:20|5520.58|5482.58|5521.15|5483.15|5521.16|5483.16|5520.58|5482.58|9
1607453190000|2020-12-08 18:46:30|5521.12|5483.12|5521.12|5483.12|5521.22|5483.22|5520.92|5482.92|10
1607453200000|2020-12-08 18:46:40|5521.03|5483.03|5519.99|5481.99|5521.03|5483.03|5519.99|5481.99|10
1607453210000|2020-12-08 18:46:50|5519.88|5481.88|5519.1|5481.1|5519.91|5481.91|5519.1|5481.1|10
1607453220000|2020-12-08 18:47:00|5519.04|5481.04|5518.77|5480.77|5519.04|5481.04|5518.77|5480.77|9
1607453230000|2020-12-08 18:47:10|5518.76|5480.76|5518.28|5480.28|5518.76|5480.76|5518.28|5480.28|8
1607453240000|2020-12-08 18:47:20|5518.26|5480.26|5518.2|5480.2|5518.26|5480.26|5518.1|5480.1|8
1607453250000|2020-12-08 18:47:30|5518.17|5480.17|5518.35|5480.35|5518.41|5480.41|5518.17|5480.17|7
1607453260000|2020-12-08 18:47:40|5518.22|5480.22|5517.82|5479.82|5518.22|5480.22|5517.58|5479.58|8
1607453270000|2020-12-08 18:47:50|5517.85|5479.85|5517.51|5479.51|5517.85|5479.85|5517.51|5479.51|9
1607453280000|2020-12-08 18:48:00|5517.49|5479.49|5516.86|5478.86|5517.49|5479.49|5516.85|5478.85|10
1607453290000|2020-12-08 18:48:10|5516.72|5478.72|5516.62|5478.62|5516.72|5478.72|5516.42|5478.42|10
1607453300000|2020-12-08 18:48:20|5516.56|5478.56|5517.11|5479.11|5517.11|5479.11|5516.56|5478.56|8
1607453310000|2020-12-08 18:48:30|5517.09|5479.09|5517.08|5479.08|5517.44|5479.44|5517.08|5479.08|10
1607453320000|2020-12-08 18:48:40|5517.07|5479.07|5517.66|5479.66|5517.76|5479.76|5517.07|5479.07|9
1607453330000|2020-12-08 18:48:50|5517.85|5479.85|5518.92|5480.92|5518.92|5480.92|5517.85|5479.85|9
1607453340000|2020-12-08 18:49:00|5518.98|5480.98|5519.33|5481.33|5519.33|5481.33|5518.75|5480.75|10
1607453350000|2020-12-08 18:49:10|5519.3|5481.3|5519.81|5481.81|5519.81|5481.81|5519.28|5481.28|10
1607453360000|2020-12-08 18:49:20|5519.78|5481.78|5519.34|5481.34|5519.83|5481.83|5519.34|5481.34|9
1607453370000|2020-12-08 18:49:30|5519.4|5481.4|5519.4|5481.4|5519.49|5481.49|5519.34|5481.34|8
1607453380000|2020-12-08 18:49:40|5519.58|5481.58|5520.17|5482.17|5520.18|5482.18|5519.54|5481.54|10
1607453390000|2020-12-08 18:49:50|5520.42|5482.42|5520.54|5482.54|5520.72|5482.72|5520.39|5482.39|10
1607453400000|2020-12-08 18:50:00|5520.3|5482.3|5519.37|5481.37|5520.3|5482.3|5519.37|5481.37|10
1607453410000|2020-12-08 18:50:10|5519.02|5481.02|5517.4|5479.4|5519.02|5481.02|5517.4|5479.4|10
1607453420000|2020-12-08 18:50:20|5517.31|5479.31|5516.48|5478.48|5517.34|5479.34|5516.48|5478.48|10
1607453430000|2020-12-08 18:50:30|5515.76|5477.76|5515.63|5477.63|5515.95|5477.95|5515.62|5477.62|9
1607453440000|2020-12-08 18:50:40|5515.53|5477.53|5514.88|5476.88|5515.53|5477.53|5514.87|5476.87|9
1607453450000|2020-12-08 18:50:50|5514.73|5476.73|5514.99|5476.99|5514.99|5476.99|5514.4|5476.4|8
1607453460000|2020-12-08 18:51:00|5514.95|5476.95|5514.9|5476.9|5515.09|5477.09|5514.82|5476.82|10
1607453470000|2020-12-08 18:51:10|5514.62|5476.62|5514.89|5476.89|5514.89|5476.89|5514.6|5476.6|10
1607453480000|2020-12-08 18:51:20|5514.96|5476.96|5514.77|5476.77|5514.96|5476.96|5514.69|5476.69|9
1607453490000|2020-12-08 18:51:30|5514.66|5476.66|5514.22|5476.22|5514.83|5476.83|5514.22|5476.22|10
1607453500000|2020-12-08 18:51:40|5514.08|5476.08|5513.42|5475.42|5514.09|5476.09|5513.42|5475.42|10
1607453510000|2020-12-08 18:51:50|5513.63|5475.63|5513.46|5475.46|5513.64|5475.64|5513.39|5475.39|10
1607453520000|2020-12-08 18:52:00|5513.34|5475.34|5513.18|5475.18|5513.37|5475.37|5513.18|5475.18|10
1607453530000|2020-12-08 18:52:10|5513.17|5475.17|5513.36|5475.36|5513.4|5475.4|5513.09|5475.09|10
1607453540000|2020-12-08 18:52:20|5513.35|5475.35|5514|5476|5514|5476|5513.35|5475.35|8
1607453550000|2020-12-08 18:52:30|5514.09|5476.09|5515.65|5477.65|5515.65|5477.65|5514.09|5476.09|10
1607453560000|2020-12-08 18:52:40|5515.75|5477.75|5515.8|5477.8|5515.89|5477.89|5515.66|5477.66|10
1607453570000|2020-12-08 18:52:50|5515.75|5477.75|5515.23|5477.23|5515.96|5477.96|5515.23|5477.23|9
1607453580000|2020-12-08 18:53:00|5515.3|5477.3|5514.72|5476.72|5515.34|5477.34|5514.72|5476.72|10
1607453590000|2020-12-08 18:53:10|5514.67|5476.67|5513.81|5475.81|5514.67|5476.67|5513.75|5475.75|8
1607453600000|2020-12-08 18:53:20|5513.84|5475.84|5513.74|5475.74|5514.05|5476.05|5513.61|5475.61|10
1607453610000|2020-12-08 18:53:30|5513.78|5475.78|5514.05|5476.05|5514.05|5476.05|5513.78|5475.78|9
1607453620000|2020-12-08 18:53:40|5514.13|5476.13|5514.59|5476.59|5514.59|5476.59|5514.04|5476.04|10
1607453630000|2020-12-08 18:53:50|5514.66|5476.66|5514.5|5476.5|5514.69|5476.69|5514.45|5476.45|10
1607453640000|2020-12-08 18:54:00|5514.57|5476.57|5514.68|5476.68|5514.75|5476.75|5514.57|5476.57|10
1607453650000|2020-12-08 18:54:10|5514.64|5476.64|5514.93|5476.93|5514.93|5476.93|5514.62|5476.62|10
1607453660000|2020-12-08 18:54:20|5514.9|5476.9|5514.68|5476.68|5514.9|5476.9|5514.62|5476.62|9
1607453670000|2020-12-08 18:54:30|5514.62|5476.62|5514.82|5476.82|5514.82|5476.82|5514.6|5476.6|10
1607453680000|2020-12-08 18:54:40|5514.89|5476.89|5514.88|5476.88|5514.95|5476.95|5514.88|5476.88|8
1607453690000|2020-12-08 18:54:50|5514.87|5476.87|5515.03|5477.03|5515.06|5477.06|5514.83|5476.83|8
1607453700000|2020-12-08 18:55:00|5515.02|5477.02|5515.14|5477.14|5515.19|5477.19|5514.96|5476.96|10
1607453710000|2020-12-08 18:55:10|5515.15|5477.15|5516.48|5478.48|5516.48|5478.48|5515.04|5477.04|10
1607453720000|2020-12-08 18:55:20|5516.59|5478.59|5517.56|5479.56|5517.56|5479.56|5516.59|5478.59|10
1607453730000|2020-12-08 18:55:30|5517.7|5479.7|5517.97|5479.97|5518.22|5480.22|5517.7|5479.7|9
1607453740000|2020-12-08 18:55:40|5517.87|5479.87|5517.61|5479.61|5517.88|5479.88|5517.61|5479.61|10
1607453750000|2020-12-08 18:55:50|5517.56|5479.56|5516.61|5478.61|5517.56|5479.56|5516.61|5478.61|9
1607453760000|2020-12-08 18:56:00|5516.55|5478.55|5516.34|5478.34|5516.69|5478.69|5516.34|5478.34|10
1607453770000|2020-12-08 18:56:10|5516.35|5478.35|5516.47|5478.47|5516.55|5478.55|5516.35|5478.35|8
1607453780000|2020-12-08 18:56:20|5516.5|5478.5|5516.32|5478.32|5516.5|5478.5|5516.06|5478.06|10
1607453790000|2020-12-08 18:56:30|5516.39|5478.39|5515.94|5477.94|5516.4|5478.4|5515.94|5477.94|10
1607453800000|2020-12-08 18:56:40|5515.68|5477.68|5515.32|5477.32|5515.68|5477.68|5515.22|5477.22|10
1607453810000|2020-12-08 18:56:50|5515.28|5477.28|5514.98|5476.98|5515.28|5477.28|5514.87|5476.87|9
1607453820000|2020-12-08 18:57:00|5515|5477|5514.49|5476.49|5515|5477|5514.47|5476.47|8
1607453830000|2020-12-08 18:57:10|5514.51|5476.51|5514.04|5476.04|5514.51|5476.51|5514.04|5476.04|9
1607453840000|2020-12-08 18:57:20|5514.05|5476.05|5512.99|5474.99|5514.17|5476.17|5512.99|5474.99|9
1607453850000|2020-12-08 18:57:30|5512.95|5474.95|5512.82|5474.82|5512.95|5474.95|5512.79|5474.79|9
1607453860000|2020-12-08 18:57:40|5512.66|5474.66|5512.37|5474.37|5512.93|5474.93|5512.37|5474.37|10
1607453870000|2020-12-08 18:57:50|5512.34|5474.34|5511.93|5473.93|5512.34|5474.34|5511.84|5473.84|9
1607453880000|2020-12-08 18:58:00|5511.86|5473.86|5511.45|5473.45|5512.24|5474.24|5511.45|5473.45|9
1607453890000|2020-12-08 18:58:10|5511.37|5473.37|5512.16|5474.16|5512.32|5474.32|5511.37|5473.37|10
1607453900000|2020-12-08 18:58:20|5512.3|5474.3|5512.76|5474.76|5512.77|5474.77|5512.3|5474.3|10
1607453910000|2020-12-08 18:58:30|5512.73|5474.73|5511.88|5473.88|5512.82|5474.82|5511.88|5473.88|10
1607453920000|2020-12-08 18:58:40|5511.87|5473.87|5511.46|5473.46|5511.93|5473.93|5511.39|5473.39|10
1607453930000|2020-12-08 18:58:50|5511.45|5473.45|5511.64|5473.64|5511.64|5473.64|5511.45|5473.45|10
1607453940000|2020-12-08 18:59:00|5511.62|5473.62|5511.09|5473.09|5511.62|5473.62|5511.07|5473.07|10
1607453950000|2020-12-08 18:59:10|5511.06|5473.06|5510.29|5472.29|5511.06|5473.06|5510.14|5472.14|9
1607453960000|2020-12-08 18:59:20|5510.38|5472.38|5509.85|5471.85|5510.38|5472.38|5509.72|5471.72|9
1607453970000|2020-12-08 18:59:30|5509.53|5471.53|5508.35|5470.35|5509.53|5471.53|5508.35|5470.35|10
1607453980000|2020-12-08 18:59:40|5508.28|5470.28|5508.21|5470.21|5508.29|5470.29|5508.09|5470.09|10
1607453990000|2020-12-08 18:59:50|5508.03|5470.03|5508.18|5470.18|5508.28|5470.28|5508.03|5470.03|10
1607454000000|2020-12-08 19:00:00|5508.16|5470.16|5507.39|5469.39|5508.16|5470.16|5507.39|5469.39|9
1607454010000|2020-12-08 19:00:10|5507.38|5469.38|5506.63|5468.63|5507.38|5469.38|5506.46|5468.46|9
1607454020000|2020-12-08 19:00:20|5506.61|5468.61|5505.98|5467.98|5506.61|5468.61|5505.89|5467.89|9
1607454030000|2020-12-08 19:00:30|5506.01|5468.01|5505.51|5467.51|5506.01|5468.01|5505.17|5467.17|10
1607454040000|2020-12-08 19:00:40|5505.49|5467.49|5505.53|5467.53|5505.53|5467.53|5505.45|5467.45|9
1607454050000|2020-12-08 19:00:50|5505.51|5467.51|5505.76|5467.76|5505.79|5467.79|5505.21|5467.21|10
1607454060000|2020-12-08 19:01:00|5505.7|5467.7|5507.52|5469.52|5507.52|5469.52|5505.7|5467.7|10
1607454070000|2020-12-08 19:01:10|5507.59|5469.59|5507.81|5469.81|5507.89|5469.89|5507.51|5469.51|9
1607454080000|2020-12-08 19:01:20|5507.91|5469.91|5507.73|5469.73|5508.16|5470.16|5507.73|5469.73|9
1607454090000|2020-12-08 19:01:30|5507.49|5469.49|5507.78|5469.78|5507.82|5469.82|5507.44|5469.44|10
1607454100000|2020-12-08 19:01:40|5507.73|5469.73|5507.9|5469.9|5508.09|5470.09|5507.72|5469.72|9
1607454110000|2020-12-08 19:01:50|5507.98|5469.98|5507.83|5469.83|5508.1|5470.1|5507.69|5469.69|10
1607454120000|2020-12-08 19:02:00|5507.89|5469.89|5507.55|5469.55|5507.94|5469.94|5507.55|5469.55|8
1607454130000|2020-12-08 19:02:10|5507.47|5469.47|5506.48|5468.48|5507.47|5469.47|5506.48|5468.48|10
1607454140000|2020-12-08 19:02:20|5506.46|5468.46|5506.31|5468.31|5506.6|5468.6|5506.31|5468.31|10
1607454150000|2020-12-08 19:02:30|5506.09|5468.09|5505.68|5467.68|5506.09|5468.09|5505.65|5467.65|10
1607454160000|2020-12-08 19:02:40|5505.75|5467.75|5505.99|5467.99|5506.02|5468.02|5505.73|5467.73|9
1607454170000|2020-12-08 19:02:50|5505.71|5467.71|5505.79|5467.79|5505.79|5467.79|5505.57|5467.57|9
1607454180000|2020-12-08 19:03:00|5505.8|5467.8|5505.88|5467.88|5505.91|5467.91|5505.69|5467.69|8
1607454190000|2020-12-08 19:03:10|5506.21|5468.21|5507.32|5469.32|5507.32|5469.32|5506.17|5468.17|10
1607454200000|2020-12-08 19:03:20|5507.44|5469.44|5509.26|5471.26|5509.38|5471.38|5507.44|5469.44|10
1607454210000|2020-12-08 19:03:30|5509.27|5471.27|5509.88|5471.88|5509.88|5471.88|5509.21|5471.21|10
1607454220000|2020-12-08 19:03:40|5509.92|5471.92|5511.68|5473.68|5511.68|5473.68|5509.92|5471.92|10
1607454230000|2020-12-08 19:03:50|5511.63|5473.63|5512|5474|5512.06|5474.06|5511.63|5473.63|10
1607454240000|2020-12-08 19:04:00|5511.96|5473.96|5513.24|5475.24|5513.24|5475.24|5511.96|5473.96|10
1607454250000|2020-12-08 19:04:10|5513.4|5475.4|5515.07|5477.07|5515.15|5477.15|5513.4|5475.4|8
1607454260000|2020-12-08 19:04:20|5514.98|5476.98|5515.33|5477.33|5515.34|5477.34|5514.86|5476.86|10
1607454270000|2020-12-08 19:04:30|5515.22|5477.22|5515.05|5477.05|5515.22|5477.22|5515.04|5477.04|8
1607454280000|2020-12-08 19:04:40|5514.99|5476.99|5514.77|5476.77|5515.06|5477.06|5514.75|5476.75|10
1607454290000|2020-12-08 19:04:50|5514.83|5476.83|5513.83|5475.83|5514.83|5476.83|5513.83|5475.83|10
1607454300000|2020-12-08 19:05:00|5513.69|5475.69|5513.47|5475.47|5513.69|5475.69|5513.44|5475.44|8
1607454310000|2020-12-08 19:05:10|5513.46|5475.46|5514.06|5476.06|5514.06|5476.06|5513.18|5475.18|10
1607454320000|2020-12-08 19:05:20|5514.2|5476.2|5513.8|5475.8|5514.4|5476.4|5513.8|5475.8|10
1607454330000|2020-12-08 19:05:30|5513.92|5475.92|5512.83|5474.83|5513.92|5475.92|5512.83|5474.83|9
1607454340000|2020-12-08 19:05:40|5512.76|5474.76|5513.41|5475.41|5513.41|5475.41|5512.76|5474.76|9
1607454350000|2020-12-08 19:05:50|5513.4|5475.4|5513.36|5475.36|5513.41|5475.41|5513.22|5475.22|9
1607454360000|2020-12-08 19:06:00|5513.34|5475.34|5513.45|5475.45|5513.45|5475.45|5513.24|5475.24|10
1607454370000|2020-12-08 19:06:10|5513.39|5475.39|5513.25|5475.25|5513.39|5475.39|5513.25|5475.25|10
1607454380000|2020-12-08 19:06:20|5513.2|5475.2|5512.84|5474.84|5513.2|5475.2|5512.83|5474.83|10
1607454390000|2020-12-08 19:06:30|5512.77|5474.77|5512.51|5474.51|5512.79|5474.79|5512.51|5474.51|9
1607454400000|2020-12-08 19:06:40|5512.45|5474.45|5512.8|5474.8|5512.94|5474.94|5512.45|5474.45|9
1607454410000|2020-12-08 19:06:50|5512.85|5474.85|5512.78|5474.78|5512.85|5474.85|5512.77|5474.77|6
1607454420000|2020-12-08 19:07:00|5512.75|5474.75|5512.57|5474.57|5512.78|5474.78|5512.57|5474.57|9
1607454430000|2020-12-08 19:07:10|5512.39|5474.39|5512.41|5474.41|5512.41|5474.41|5512.27|5474.27|8
1607454440000|2020-12-08 19:07:20|5512.42|5474.42|5512.1|5474.1|5512.42|5474.42|5512.08|5474.08|10
1607454450000|2020-12-08 19:07:30|5512.07|5474.07|5511.94|5473.94|5512.07|5474.07|5511.89|5473.89|8
1607454460000|2020-12-08 19:07:40|5511.97|5473.97|5512.34|5474.34|5512.34|5474.34|5511.97|5473.97|10
1607454470000|2020-12-08 19:07:50|5512.3|5474.3|5512.03|5474.03|5512.3|5474.3|5512.03|5474.03|8
1607454480000|2020-12-08 19:08:00|5512.02|5474.02|5511.98|5473.98|5512.02|5474.02|5511.84|5473.84|9
1607454490000|2020-12-08 19:08:10|5511.99|5473.99|5511.85|5473.85|5511.99|5473.99|5511.74|5473.74|8
1607454500000|2020-12-08 19:08:20|5511.77|5473.77|5511.88|5473.88|5511.88|5473.88|5511.66|5473.66|8
1607454510000|2020-12-08 19:08:30|5511.87|5473.87|5512.02|5474.02|5512.02|5474.02|5511.84|5473.84|10
1607454520000|2020-12-08 19:08:40|5512.05|5474.05|5511.81|5473.81|5512.05|5474.05|5511.78|5473.78|7
1607454530000|2020-12-08 19:08:50|5511.97|5473.97|5512.2|5474.2|5512.2|5474.2|5511.89|5473.89|9
1607454540000|2020-12-08 19:09:00|5512.17|5474.17|5512.49|5474.49|5512.49|5474.49|5512.17|5474.17|10
1607454550000|2020-12-08 19:09:10|5512.5|5474.5|5512.29|5474.29|5512.54|5474.54|5512.29|5474.29|9
1607454560000|2020-12-08 19:09:20|5512.22|5474.22|5512.4|5474.4|5512.41|5474.41|5512.2|5474.2|10
1607454570000|2020-12-08 19:09:30|5512.38|5474.38|5512.24|5474.24|5512.38|5474.38|5512.12|5474.12|10
1607454580000|2020-12-08 19:09:40|5512.15|5474.15|5512.21|5474.21|5512.21|5474.21|5511.84|5473.84|9
1607454590000|2020-12-08 19:09:50|5512.22|5474.22|5512.45|5474.45|5512.45|5474.45|5512.22|5474.22|8
1607454600000|2020-12-08 19:10:00|5512.43|5474.43|5512.42|5474.42|5512.58|5474.58|5512.42|5474.42|9
1607454610000|2020-12-08 19:10:10|5512.41|5474.41|5511.9|5473.9|5512.6|5474.6|5511.89|5473.89|10
1607454620000|2020-12-08 19:10:20|5511.89|5473.89|5511.67|5473.67|5511.89|5473.89|5511.55|5473.55|10
1607454630000|2020-12-08 19:10:30|5511.64|5473.64|5511.58|5473.58|5511.69|5473.69|5511.47|5473.47|10
1607454640000|2020-12-08 19:10:40|5511.53|5473.53|5511.26|5473.26|5511.53|5473.53|5511.09|5473.09|9
1607454650000|2020-12-08 19:10:50|5511.23|5473.23|5510.81|5472.81|5511.23|5473.23|5510.5|5472.5|10
1607454660000|2020-12-08 19:11:00|5510.8|5472.8|5512.01|5474.01|5512.01|5474.01|5510.8|5472.8|10
1607454670000|2020-12-08 19:11:10|5512.05|5474.05|5512.17|5474.17|5512.28|5474.28|5512.05|5474.05|10
1607454680000|2020-12-08 19:11:20|5512.2|5474.2|5512.45|5474.45|5512.47|5474.47|5512.2|5474.2|8
1607454690000|2020-12-08 19:11:30|5512.75|5474.75|5513.6|5475.6|5513.6|5475.6|5512.75|5474.75|10
1607454700000|2020-12-08 19:11:40|5513.75|5475.75|5514.89|5476.89|5514.89|5476.89|5513.75|5475.75|10
1607454710000|2020-12-08 19:11:50|5514.9|5476.9|5515.06|5477.06|5515.06|5477.06|5514.9|5476.9|10
1607454720000|2020-12-08 19:12:00|5515.12|5477.12|5515.19|5477.19|5515.31|5477.31|5515.1|5477.1|10
1607454730000|2020-12-08 19:12:10|5515.21|5477.21|5516.03|5478.03|5516.03|5478.03|5515.21|5477.21|9
1607454740000|2020-12-08 19:12:20|5516.15|5478.15|5516.79|5478.79|5516.79|5478.79|5516.15|5478.15|10
1607454750000|2020-12-08 19:12:30|5516.85|5478.85|5518.15|5480.15|5518.15|5480.15|5516.85|5478.85|9
1607454760000|2020-12-08 19:12:40|5518.14|5480.14|5518.57|5480.57|5518.57|5480.57|5518.03|5480.03|10
1607454770000|2020-12-08 19:12:50|5518.55|5480.55|5518.79|5480.79|5518.88|5480.88|5518.54|5480.54|9
1607454780000|2020-12-08 19:13:00|5518.86|5480.86|5519.02|5481.02|5519.16|5481.16|5518.82|5480.82|9
1607454790000|2020-12-08 19:13:10|5518.96|5480.96|5518.66|5480.66|5519|5481|5518.66|5480.66|10
1607454800000|2020-12-08 19:13:20|5518.8|5480.8|5519.04|5481.04|5519.04|5481.04|5518.77|5480.77|10
1607454810000|2020-12-08 19:13:30|5518.84|5480.84|5518.99|5480.99|5519.08|5481.08|5518.84|5480.84|10
1607454820000|2020-12-08 19:13:40|5518.74|5480.74|5518.89|5480.89|5519.03|5481.03|5518.72|5480.72|10
1607454830000|2020-12-08 19:13:50|5518.94|5480.94|5519.3|5481.3|5519.4|5481.4|5518.94|5480.94|10
1607454840000|2020-12-08 19:14:00|5519.39|5481.39|5519.51|5481.51|5519.6|5481.6|5519.29|5481.29|9
1607454850000|2020-12-08 19:14:10|5519.53|5481.53|5519.48|5481.48|5519.67|5481.67|5519.47|5481.47|9
1607454860000|2020-12-08 19:14:20|5519.54|5481.54|5519.77|5481.77|5519.87|5481.87|5519.54|5481.54|9
1607454870000|2020-12-08 19:14:30|5519.56|5481.56|5519.49|5481.49|5519.67|5481.67|5519.36|5481.36|9
1607454880000|2020-12-08 19:14:40|5519.5|5481.5|5519.39|5481.39|5519.5|5481.5|5519.26|5481.26|8
1607454890000|2020-12-08 19:14:50|5519.32|5481.32|5519.52|5481.52|5519.59|5481.59|5519.32|5481.32|7
1607454900000|2020-12-08 19:15:00|5519.46|5481.46|5519.34|5481.34|5519.47|5481.47|5519.26|5481.26|10
1607454910000|2020-12-08 19:15:10|5519.41|5481.41|5519.71|5481.71|5519.79|5481.79|5519.38|5481.38|10
1607454920000|2020-12-08 19:15:20|5519.79|5481.79|5520.04|5482.04|5520.08|5482.08|5519.74|5481.74|9
1607454930000|2020-12-08 19:15:30|5520.05|5482.05|5520.2|5482.2|5520.29|5482.29|5519.97|5481.97|10
1607454940000|2020-12-08 19:15:40|5520.21|5482.21|5519.9|5481.9|5520.25|5482.25|5519.9|5481.9|7
1607454950000|2020-12-08 19:15:50|5519.91|5481.91|5519.86|5481.86|5519.92|5481.92|5519.82|5481.82|9
1607454960000|2020-12-08 19:16:00|5519.91|5481.91|5520.1|5482.1|5520.13|5482.13|5519.91|5481.91|9
1607454970000|2020-12-08 19:16:10|5520.16|5482.16|5520.02|5482.02|5520.17|5482.17|5520.02|5482.02|10
1607454980000|2020-12-08 19:16:20|5520.06|5482.06|5520.41|5482.41|5520.48|5482.48|5520.06|5482.06|9
1607454990000|2020-12-08 19:16:30|5520.4|5482.4|5520.75|5482.75|5520.75|5482.75|5520.4|5482.4|8
1607455000000|2020-12-08 19:16:40|5520.68|5482.68|5520.65|5482.65|5520.77|5482.77|5520.65|5482.65|8
1607455010000|2020-12-08 19:16:50|5520.48|5482.48|5520.88|5482.88|5520.88|5482.88|5520.45|5482.45|10
1607455020000|2020-12-08 19:17:00|5520.85|5482.85|5520.83|5482.83|5521.09|5483.09|5520.83|5482.83|8
1607455030000|2020-12-08 19:17:10|5520.81|5482.81|5520.78|5482.78|5520.92|5482.92|5520.77|5482.77|10
1607455040000|2020-12-08 19:17:20|5520.71|5482.71|5520.6|5482.6|5520.71|5482.71|5520.43|5482.43|10
1607455050000|2020-12-08 19:17:30|5520.57|5482.57|5520.59|5482.59|5520.65|5482.65|5520.43|5482.43|9
1607455060000|2020-12-08 19:17:40|5520.58|5482.58|5521.49|5483.49|5521.49|5483.49|5520.58|5482.58|9
1607455070000|2020-12-08 19:17:50|5521.39|5483.39|5522.3|5484.3|5522.3|5484.3|5521.39|5483.39|10
1607455080000|2020-12-08 19:18:00|5522.64|5484.64|5523.16|5485.16|5523.38|5485.38|5522.64|5484.64|10
1607455090000|2020-12-08 19:18:10|5523.08|5485.08|5523.46|5485.46|5523.46|5485.46|5522.83|5484.83|10
1607455100000|2020-12-08 19:18:20|5523.43|5485.43|5524.59|5486.59|5524.59|5486.59|5523.41|5485.41|10
1607455110000|2020-12-08 19:18:30|5524.67|5486.67|5525.21|5487.21|5525.28|5487.28|5524.67|5486.67|10
1607455120000|2020-12-08 19:18:40|5525.2|5487.2|5525.45|5487.45|5525.58|5487.58|5525.2|5487.2|10
1607455130000|2020-12-08 19:18:50|5525.4|5487.4|5525.7|5487.7|5525.71|5487.71|5525.4|5487.4|10
1607455140000|2020-12-08 19:19:00|5525.69|5487.69|5526.27|5488.27|5526.31|5488.31|5525.69|5487.69|9
1607455150000|2020-12-08 19:19:10|5526.26|5488.26|5526.19|5488.19|5526.32|5488.32|5526.19|5488.19|8
1607455160000|2020-12-08 19:19:20|5526.15|5488.15|5526.63|5488.63|5526.64|5488.64|5526.13|5488.13|10
1607455170000|2020-12-08 19:19:30|5526.76|5488.76|5526.79|5488.79|5526.79|5488.79|5526.7|5488.7|8
1607455180000|2020-12-08 19:19:40|5526.7|5488.7|5526.25|5488.25|5526.71|5488.71|5526.25|5488.25|10
1607455190000|2020-12-08 19:19:50|5526.2|5488.2|5525.22|5487.22|5526.2|5488.2|5525.22|5487.22|10
1607455200000|2020-12-08 19:20:00|5525.23|5487.23|5525.04|5487.04|5525.23|5487.23|5524.81|5486.81|10
1607455210000|2020-12-08 19:20:10|5525.03|5487.03|5524.79|5486.79|5525.05|5487.05|5524.76|5486.76|10
1607455220000|2020-12-08 19:20:20|5524.7|5486.7|5525.38|5487.38|5525.38|5487.38|5524.7|5486.7|8
1607455230000|2020-12-08 19:20:30|5525.37|5487.37|5525.91|5487.91|5525.91|5487.91|5525.37|5487.37|10
1607455240000|2020-12-08 19:20:40|5525.93|5487.93|5526.05|5488.05|5526.1|5488.1|5525.92|5487.92|7
1607455250000|2020-12-08 19:20:50|5526.08|5488.08|5525.99|5487.99|5526.12|5488.12|5525.99|5487.99|9
1607455260000|2020-12-08 19:21:00|5526.03|5488.03|5525.96|5487.96|5526.1|5488.1|5525.96|5487.96|9
1607455270000|2020-12-08 19:21:10|5525.9|5487.9|5525.97|5487.97|5525.98|5487.98|5525.88|5487.88|9
1607455280000|2020-12-08 19:21:20|5525.84|5487.84|5526.05|5488.05|5526.12|5488.12|5525.84|5487.84|10
1607455290000|2020-12-08 19:21:30|5526.06|5488.06|5526.29|5488.29|5526.35|5488.35|5526.06|5488.06|10
1607455300000|2020-12-08 19:21:40|5526.23|5488.23|5526.31|5488.31|5526.6|5488.6|5526.23|5488.23|10
1607455310000|2020-12-08 19:21:50|5526.35|5488.35|5526.2|5488.2|5526.59|5488.59|5526.12|5488.12|9
1607455320000|2020-12-08 19:22:00|5526.11|5488.11|5526.18|5488.18|5526.25|5488.25|5526.08|5488.08|9
1607455330000|2020-12-08 19:22:10|5526.15|5488.15|5526.48|5488.48|5526.48|5488.48|5526.15|5488.15|10
1607455340000|2020-12-08 19:22:20|5526.58|5488.58|5527.01|5489.01|5527.05|5489.05|5526.58|5488.58|9
1607455350000|2020-12-08 19:22:30|5527.03|5489.03|5527.24|5489.24|5527.25|5489.25|5527.02|5489.02|9
1607455360000|2020-12-08 19:22:40|5527.33|5489.33|5527.28|5489.28|5527.33|5489.33|5527.15|5489.15|10
1607455370000|2020-12-08 19:22:50|5527.32|5489.32|5526.92|5488.92|5527.32|5489.32|5526.89|5488.89|9
1607455380000|2020-12-08 19:23:00|5526.93|5488.93|5527.3|5489.3|5527.3|5489.3|5526.92|5488.92|9
1607455390000|2020-12-08 19:23:10|5527.49|5489.49|5527.24|5489.24|5527.49|5489.49|5527.24|5489.24|9
1607455400000|2020-12-08 19:23:20|5527.19|5489.19|5527.6|5489.6|5527.6|5489.6|5527.19|5489.19|10
1607455410000|2020-12-08 19:23:30|5527.57|5489.57|5527.25|5489.25|5527.73|5489.73|5527.25|5489.25|10
1607455420000|2020-12-08 19:23:40|5527.29|5489.29|5526.33|5488.33|5527.29|5489.29|5526.33|5488.33|10
1607455430000|2020-12-08 19:23:50|5526.06|5488.06|5526.44|5488.44|5526.44|5488.44|5525.9|5487.9|9
1607455440000|2020-12-08 19:24:00|5526.37|5488.37|5526.4|5488.4|5526.52|5488.52|5526.22|5488.22|9
1607455450000|2020-12-08 19:24:10|5526.32|5488.32|5526.79|5488.79|5526.82|5488.82|5526.32|5488.32|8
1607455460000|2020-12-08 19:24:20|5526.78|5488.78|5527.19|5489.19|5527.19|5489.19|5526.77|5488.77|9
1607455470000|2020-12-08 19:24:30|5527.26|5489.26|5527.31|5489.31|5527.5|5489.5|5527.26|5489.26|9
1607455480000|2020-12-08 19:24:40|5527.27|5489.27|5527.56|5489.56|5527.56|5489.56|5527.24|5489.24|10
1607455490000|2020-12-08 19:24:50|5527.72|5489.72|5527.74|5489.74|5527.98|5489.98|5527.7|5489.7|9
1607455500000|2020-12-08 19:25:00|5527.72|5489.72|5527.87|5489.87|5527.87|5489.87|5527.71|5489.71|8
1607455510000|2020-12-08 19:25:10|5527.83|5489.83|5527.99|5489.99|5528.01|5490.01|5527.83|5489.83|9
1607455520000|2020-12-08 19:25:20|5528.03|5490.03|5527.73|5489.73|5528.1|5490.1|5527.73|5489.73|10
1607455530000|2020-12-08 19:25:30|5527.7|5489.7|5527.6|5489.6|5527.88|5489.88|5527.6|5489.6|10
1607455540000|2020-12-08 19:25:40|5527.5|5489.5|5527.55|5489.55|5527.65|5489.65|5527.47|5489.47|10
1607455550000|2020-12-08 19:25:50|5527.54|5489.54|5527.76|5489.76|5527.84|5489.84|5527.54|5489.54|10
1607455560000|2020-12-08 19:26:00|5527.85|5489.85|5527.72|5489.72|5527.9|5489.9|5527.72|5489.72|10
1607455570000|2020-12-08 19:26:10|5527.7|5489.7|5528.23|5490.23|5528.24|5490.24|5527.7|5489.7|9
1607455580000|2020-12-08 19:26:20|5528.32|5490.32|5528.51|5490.51|5528.51|5490.51|5528.32|5490.32|10
1607455590000|2020-12-08 19:26:30|5528.47|5490.47|5528.24|5490.24|5528.48|5490.48|5528.23|5490.23|10
1607455600000|2020-12-08 19:26:40|5528.35|5490.35|5528.45|5490.45|5528.47|5490.47|5528.3|5490.3|9
1607455610000|2020-12-08 19:26:50|5528.44|5490.44|5528.58|5490.58|5528.58|5490.58|5528.44|5490.44|9
1607455620000|2020-12-08 19:27:00|5528.61|5490.61|5528.97|5490.97|5528.97|5490.97|5528.51|5490.51|7
1607455630000|2020-12-08 19:27:10|5529|5491|5528.91|5490.91|5529.2|5491.2|5528.91|5490.91|8
1607455640000|2020-12-08 19:27:20|5528.87|5490.87|5529.1|5491.1|5529.1|5491.1|5528.8|5490.8|9
1607455650000|2020-12-08 19:27:30|5529.17|5491.17|5528.73|5490.73|5529.19|5491.19|5528.73|5490.73|8
1607455660000|2020-12-08 19:27:40|5528.95|5490.95|5529.13|5491.13|5529.23|5491.23|5528.95|5490.95|9
1607455670000|2020-12-08 19:27:50|5529.05|5491.05|5528.38|5490.38|5529.05|5491.05|5528.38|5490.38|10
1607455680000|2020-12-08 19:28:00|5528.4|5490.4|5527.3|5489.3|5528.4|5490.4|5527.3|5489.3|10
1607455690000|2020-12-08 19:28:10|5527.11|5489.11|5526.73|5488.73|5527.33|5489.33|5526.73|5488.73|10
1607455700000|2020-12-08 19:28:20|5526.93|5488.93|5526.74|5488.74|5527.05|5489.05|5526.62|5488.62|10
1607455710000|2020-12-08 19:28:30|5526.77|5488.77|5526.36|5488.36|5526.86|5488.86|5526.27|5488.27|10
1607455720000|2020-12-08 19:28:40|5526.32|5488.32|5525.54|5487.54|5526.32|5488.32|5525.54|5487.54|10
1607455730000|2020-12-08 19:28:50|5525.47|5487.47|5525.76|5487.76|5525.77|5487.77|5525.45|5487.45|8
1607455740000|2020-12-08 19:29:00|5525.75|5487.75|5526.53|5488.53|5526.53|5488.53|5525.75|5487.75|9
1607455750000|2020-12-08 19:29:10|5526.75|5488.75|5526.99|5488.99|5526.99|5488.99|5526.71|5488.71|10
1607455760000|2020-12-08 19:29:20|5526.79|5488.79|5526.8|5488.8|5526.82|5488.82|5526.7|5488.7|9
1607455770000|2020-12-08 19:29:30|5526.78|5488.78|5526.93|5488.93|5526.94|5488.94|5526.69|5488.69|9
1607455780000|2020-12-08 19:29:40|5526.9|5488.9|5526.62|5488.62|5526.91|5488.91|5526.62|5488.62|8
1607455790000|2020-12-08 19:29:50|5526.31|5488.31|5526.23|5488.23|5526.31|5488.31|5526.23|5488.23|9
1607455800000|2020-12-08 19:30:00|5526.29|5488.29|5525.6|5487.6|5526.29|5488.29|5525.6|5487.6|9
1607455810000|2020-12-08 19:30:10|5525.41|5487.41|5524.29|5486.29|5525.41|5487.41|5524.29|5486.29|10
1607455820000|2020-12-08 19:30:20|5524.28|5486.28|5524|5486|5524.28|5486.28|5523.95|5485.95|9
1607455830000|2020-12-08 19:30:30|5524.01|5486.01|5524.14|5486.14|5524.22|5486.22|5524.01|5486.01|9
1607455840000|2020-12-08 19:30:40|5524.21|5486.21|5524.12|5486.12|5524.29|5486.29|5524.12|5486.12|10
1607455850000|2020-12-08 19:30:50|5524.24|5486.24|5524.1|5486.1|5524.26|5486.26|5524.1|5486.1|8
1607455860000|2020-12-08 19:31:00|5524.35|5486.35|5524.25|5486.25|5524.35|5486.35|5523.97|5485.97|10
1607455870000|2020-12-08 19:31:10|5524.16|5486.16|5524.22|5486.22|5524.22|5486.22|5523.95|5485.95|9
1607455880000|2020-12-08 19:31:20|5524.11|5486.11|5524.66|5486.66|5524.66|5486.66|5524.11|5486.11|10
1607455890000|2020-12-08 19:31:30|5524.78|5486.78|5524.99|5486.99|5524.99|5486.99|5524.75|5486.75|10
1607455900000|2020-12-08 19:31:40|5524.9|5486.9|5524.42|5486.42|5525.08|5487.08|5524.42|5486.42|10
1607455910000|2020-12-08 19:31:50|5524.38|5486.38|5524.56|5486.56|5524.61|5486.61|5524.38|5486.38|10
1607455920000|2020-12-08 19:32:00|5524.5|5486.5|5523.99|5485.99|5524.5|5486.5|5523.99|5485.99|10
1607455930000|2020-12-08 19:32:10|5523.98|5485.98|5523.94|5485.94|5523.98|5485.98|5523.83|5485.83|7
1607455940000|2020-12-08 19:32:20|5523.89|5485.89|5524.36|5486.36|5524.36|5486.36|5523.89|5485.89|10
1607455950000|2020-12-08 19:32:30|5524.5|5486.5|5524.59|5486.59|5524.63|5486.63|5524.45|5486.45|10
1607455960000|2020-12-08 19:32:40|5524.66|5486.66|5524.47|5486.47|5524.91|5486.91|5524.47|5486.47|10
1607455970000|2020-12-08 19:32:50|5524.46|5486.46|5524.09|5486.09|5524.5|5486.5|5524.05|5486.05|9
1607455980000|2020-12-08 19:33:00|5523.8|5485.8|5523.51|5485.51|5523.8|5485.8|5523.5|5485.5|9
1607455990000|2020-12-08 19:33:10|5523.46|5485.46|5523.38|5485.38|5523.55|5485.55|5523.28|5485.28|10
1607456000000|2020-12-08 19:33:20|5523.37|5485.37|5523.38|5485.38|5523.38|5485.38|5523.03|5485.03|10
1607456010000|2020-12-08 19:33:30|5523.54|5485.54|5523.71|5485.71|5523.71|5485.71|5523.41|5485.41|9
1607456020000|2020-12-08 19:33:40|5523.72|5485.72|5524.24|5486.24|5524.27|5486.27|5523.68|5485.68|9
1607456030000|2020-12-08 19:33:50|5524.43|5486.43|5524.95|5486.95|5524.95|5486.95|5524.43|5486.43|10
1607456040000|2020-12-08 19:34:00|5525.02|5487.02|5525.41|5487.41|5525.5|5487.5|5525.02|5487.02|9
1607456050000|2020-12-08 19:34:10|5525.47|5487.47|5525.94|5487.94|5526.02|5488.02|5525.43|5487.43|10
1607456060000|2020-12-08 19:34:20|5526.04|5488.04|5526.51|5488.51|5526.54|5488.54|5526.04|5488.04|9
1607456070000|2020-12-08 19:34:30|5526.57|5488.57|5527.06|5489.06|5527.12|5489.12|5526.56|5488.56|10
1607456080000|2020-12-08 19:34:40|5526.98|5488.98|5527.08|5489.08|5527.27|5489.27|5526.78|5488.78|10
1607456090000|2020-12-08 19:34:50|5527.11|5489.11|5527.09|5489.09|5527.11|5489.11|5527.04|5489.04|8
1607456100000|2020-12-08 19:35:00|5527.11|5489.11|5527.69|5489.69|5527.69|5489.69|5527.11|5489.11|10
1607456110000|2020-12-08 19:35:10|5527.65|5489.65|5527.54|5489.54|5527.7|5489.7|5527.51|5489.51|10
1607456120000|2020-12-08 19:35:20|5527.3|5489.3|5526.67|5488.67|5527.34|5489.34|5526.67|5488.67|10
1607456130000|2020-12-08 19:35:30|5526.52|5488.52|5526.39|5488.39|5526.52|5488.52|5526.22|5488.22|9
1607456140000|2020-12-08 19:35:40|5526.43|5488.43|5526.08|5488.08|5526.45|5488.45|5526.08|5488.08|10
1607456150000|2020-12-08 19:35:50|5526.1|5488.1|5525.66|5487.66|5526.1|5488.1|5525.66|5487.66|10
1607456160000|2020-12-08 19:36:00|5525.68|5487.68|5525.61|5487.61|5525.83|5487.83|5525.56|5487.56|9
1607456170000|2020-12-08 19:36:10|5525.68|5487.68|5525.73|5487.73|5525.73|5487.73|5525.6|5487.6|6
1607456180000|2020-12-08 19:36:20|5525.76|5487.76|5525.78|5487.78|5525.81|5487.81|5525.64|5487.64|9
1607456190000|2020-12-08 19:36:30|5525.76|5487.76|5525.46|5487.46|5525.76|5487.76|5525.46|5487.46|10
1607456200000|2020-12-08 19:36:40|5525.58|5487.58|5526.17|5488.17|5526.32|5488.32|5525.58|5487.58|10
1607456210000|2020-12-08 19:36:50|5526.13|5488.13|5526.14|5488.14|5526.16|5488.16|5526.08|5488.08|8
1607456220000|2020-12-08 19:37:00|5526.16|5488.16|5526.07|5488.07|5526.19|5488.19|5525.97|5487.97|9
1607456230000|2020-12-08 19:37:10|5526.05|5488.05|5526.48|5488.48|5526.48|5488.48|5526.02|5488.02|8
1607456240000|2020-12-08 19:37:20|5526.49|5488.49|5525.79|5487.79|5526.49|5488.49|5525.79|5487.79|9
1607456250000|2020-12-08 19:37:30|5525.84|5487.84|5525.47|5487.47|5525.91|5487.91|5525.47|5487.47|9
1607456260000|2020-12-08 19:37:40|5525.54|5487.54|5525.84|5487.84|5525.84|5487.84|5525.43|5487.43|9
1607456270000|2020-12-08 19:37:50|5525.83|5487.83|5525.73|5487.73|5526.02|5488.02|5525.73|5487.73|10
1607456280000|2020-12-08 19:38:00|5525.8|5487.8|5525.43|5487.43|5525.8|5487.8|5525.4|5487.4|9
1607456290000|2020-12-08 19:38:10|5525.45|5487.45|5525.59|5487.59|5525.59|5487.59|5525.35|5487.35|9
1607456300000|2020-12-08 19:38:20|5525.64|5487.64|5525.53|5487.53|5525.64|5487.64|5525.35|5487.35|10
1607456310000|2020-12-08 19:38:30|5525.54|5487.54|5525.37|5487.37|5525.63|5487.63|5525.37|5487.37|7
1607456320000|2020-12-08 19:38:40|5525.44|5487.44|5525.7|5487.7|5525.7|5487.7|5525.3|5487.3|9
1607456330000|2020-12-08 19:38:50|5525.73|5487.73|5526.19|5488.19|5526.19|5488.19|5525.67|5487.67|10
1607456340000|2020-12-08 19:39:00|5526.23|5488.23|5526.19|5488.19|5526.24|5488.24|5526.09|5488.09|8
1607456350000|2020-12-08 19:39:10|5526.18|5488.18|5526.13|5488.13|5526.34|5488.34|5526.13|5488.13|6
1607456360000|2020-12-08 19:39:20|5526.03|5488.03|5525.77|5487.77|5526.03|5488.03|5525.77|5487.77|9
1607456370000|2020-12-08 19:39:30|5525.65|5487.65|5525.57|5487.57|5525.65|5487.65|5525.53|5487.53|9
1607456380000|2020-12-08 19:39:40|5525.56|5487.56|5525.47|5487.47|5525.59|5487.59|5525.42|5487.42|10
1607456390000|2020-12-08 19:39:50|5525.49|5487.49|5525.39|5487.39|5525.49|5487.49|5525.38|5487.38|7
1607456400000|2020-12-08 19:40:00|5525.15|5487.15|5524.95|5486.95|5525.17|5487.17|5524.94|5486.94|7
1607456410000|2020-12-08 19:40:10|5524.97|5486.97|5524.69|5486.69|5525|5487|5524.64|5486.64|9
1607456420000|2020-12-08 19:40:20|5524.84|5486.84|5524.13|5486.13|5524.86|5486.86|5524.13|5486.13|10
1607456430000|2020-12-08 19:40:30|5524.09|5486.09|5523.44|5485.44|5524.1|5486.1|5523.44|5485.44|9
1607456440000|2020-12-08 19:40:40|5523.42|5485.42|5523.03|5485.03|5523.45|5485.45|5523.03|5485.03|9
1607456450000|2020-12-08 19:40:50|5523.02|5485.02|5522.92|5484.92|5523.02|5485.02|5522.85|5484.85|8
1607456460000|2020-12-08 19:41:00|5522.89|5484.89|5522.84|5484.84|5522.9|5484.9|5522.75|5484.75|9
1607456470000|2020-12-08 19:41:10|5522.76|5484.76|5521.8|5483.8|5522.76|5484.76|5521.8|5483.8|9
1607456480000|2020-12-08 19:41:20|5521.76|5483.76|5521.54|5483.54|5521.76|5483.76|5521.54|5483.54|10
1607456490000|2020-12-08 19:41:30|5521.53|5483.53|5521.08|5483.08|5521.53|5483.53|5521.08|5483.08|8
1607456500000|2020-12-08 19:41:40|5521.09|5483.09|5520.81|5482.81|5521.09|5483.09|5520.81|5482.81|8
1607456510000|2020-12-08 19:41:50|5521.03|5483.03|5520.91|5482.91|5521.05|5483.05|5520.88|5482.88|9
1607456520000|2020-12-08 19:42:00|5520.88|5482.88|5520.7|5482.7|5520.93|5482.93|5520.7|5482.7|10
1607456530000|2020-12-08 19:42:10|5520.72|5482.72|5520.38|5482.38|5520.72|5482.72|5520.35|5482.35|10
1607456540000|2020-12-08 19:42:20|5520.36|5482.36|5520.49|5482.49|5520.54|5482.54|5520.36|5482.36|9
1607456550000|2020-12-08 19:42:30|5520.47|5482.47|5519.84|5481.84|5520.59|5482.59|5519.84|5481.84|10
1607456560000|2020-12-08 19:42:40|5519.68|5481.68|5518.46|5480.46|5519.68|5481.68|5518.46|5480.46|7
1607456570000|2020-12-08 19:42:50|5518.01|5480.01|5518.08|5480.08|5518.13|5480.13|5517.94|5479.94|9
1607456580000|2020-12-08 19:43:00|5516.5|5478.5|5517.08|5479.08|5517.08|5479.08|5516.24|5478.24|9
1607456590000|2020-12-08 19:43:10|5516.94|5478.94|5517.21|5479.21|5517.21|5479.21|5516.91|5478.91|10
1607456600000|2020-12-08 19:43:20|5517.22|5479.22|5516.43|5478.43|5517.22|5479.22|5516.43|5478.43|9
1607456610000|2020-12-08 19:43:30|5516.47|5478.47|5515.4|5477.4|5516.47|5478.47|5515.4|5477.4|10
1607456620000|2020-12-08 19:43:40|5515.24|5477.24|5515.09|5477.09|5515.24|5477.24|5515.04|5477.04|10
1607456630000|2020-12-08 19:43:50|5514.97|5476.97|5513.85|5475.85|5514.97|5476.97|5513.85|5475.85|10
1607456640000|2020-12-08 19:44:00|5513.54|5475.54|5512.03|5474.03|5513.54|5475.54|5512.03|5474.03|10
1607456650000|2020-12-08 19:44:10|5512.01|5474.01|5512.27|5474.27|5512.27|5474.27|5512.01|5474.01|8
1607456660000|2020-12-08 19:44:20|5512.21|5474.21|5512.48|5474.48|5512.55|5474.55|5512.18|5474.18|10
1607456670000|2020-12-08 19:44:30|5512.52|5474.52|5512.46|5474.46|5512.53|5474.53|5512.35|5474.35|8
1607456680000|2020-12-08 19:44:40|5512.63|5474.63|5512.81|5474.81|5512.81|5474.81|5512.63|5474.63|9
1607456690000|2020-12-08 19:44:50|5512.74|5474.74|5512.57|5474.57|5512.85|5474.85|5512.57|5474.57|10
1607456700000|2020-12-08 19:45:00|5512.51|5474.51|5512.85|5474.85|5512.85|5474.85|5512.51|5474.51|8
1607456710000|2020-12-08 19:45:10|5512.8|5474.8|5512.44|5474.44|5512.8|5474.8|5512.44|5474.44|7
1607456720000|2020-12-08 19:45:20|5512.49|5474.49|5512.31|5474.31|5512.49|5474.49|5512.29|5474.29|9
1607456730000|2020-12-08 19:45:30|5512.43|5474.43|5512.23|5474.23|5512.44|5474.44|5512.21|5474.21|7
1607456740000|2020-12-08 19:45:40|5512.27|5474.27|5512.05|5474.05|5512.27|5474.27|5512.05|5474.05|9
1607456750000|2020-12-08 19:45:50|5512.01|5474.01|5510.94|5472.94|5512.01|5474.01|5510.94|5472.94|10
1607456760000|2020-12-08 19:46:00|5510.86|5472.86|5510.4|5472.4|5510.86|5472.86|5510.33|5472.33|9
1607456770000|2020-12-08 19:46:10|5510.3|5472.3|5509.86|5471.86|5510.3|5472.3|5509.86|5471.86|9
1607456780000|2020-12-08 19:46:20|5509.77|5471.77|5509.16|5471.16|5509.83|5471.83|5509.16|5471.16|10
1607456790000|2020-12-08 19:46:30|5509.04|5471.04|5508.94|5470.94|5509.06|5471.06|5508.94|5470.94|9
1607456800000|2020-12-08 19:46:40|5508.95|5470.95|5507.93|5469.93|5508.95|5470.95|5507.84|5469.84|10
1607456810000|2020-12-08 19:46:50|5507.77|5469.77|5506.7|5468.7|5507.77|5469.77|5506.7|5468.7|10
1607456820000|2020-12-08 19:47:00|5506.61|5468.61|5505.87|5467.87|5506.61|5468.61|5505.87|5467.87|10
1607456830000|2020-12-08 19:47:10|5506.02|5468.02|5506.24|5468.24|5506.34|5468.34|5506|5468|10
1607456840000|2020-12-08 19:47:20|5506.15|5468.15|5506.14|5468.14|5506.15|5468.15|5505.98|5467.98|9
1607456850000|2020-12-08 19:47:30|5506.12|5468.12|5505.81|5467.81|5506.12|5468.12|5505.8|5467.8|8
1607456860000|2020-12-08 19:47:40|5505.93|5467.93|5504.06|5466.06|5505.93|5467.93|5504.06|5466.06|9
1607456870000|2020-12-08 19:47:50|5503.75|5465.75|5501.75|5463.75|5503.75|5465.75|5501.75|5463.75|10
1607456880000|2020-12-08 19:48:00|5501.2|5463.2|5500.53|5462.53|5501.2|5463.2|5500.42|5462.42|9
1607456890000|2020-12-08 19:48:10|5500.56|5462.56|5500.58|5462.58|5500.64|5462.64|5500.47|5462.47|9
1607456900000|2020-12-08 19:48:20|5500.55|5462.55|5500.49|5462.49|5500.62|5462.62|5500.42|5462.42|9
1607456910000|2020-12-08 19:48:30|5500.46|5462.46|5499.77|5461.77|5500.46|5462.46|5499.77|5461.77|9
1607456920000|2020-12-08 19:48:40|5499.81|5461.81|5498.05|5460.05|5499.88|5461.88|5498.05|5460.05|10
1607456930000|2020-12-08 19:48:50|5497.57|5459.57|5494.6|5456.6|5497.57|5459.57|5494.6|5456.6|10
1607456940000|2020-12-08 19:49:00|5494.27|5456.27|5493.3|5455.3|5494.27|5456.27|5493.3|5455.3|10
1607456950000|2020-12-08 19:49:10|5493.1|5455.1|5492.94|5454.94|5493.26|5455.26|5492.94|5454.94|10
1607456960000|2020-12-08 19:49:20|5492.93|5454.93|5493.76|5455.76|5493.76|5455.76|5492.86|5454.86|10
1607456970000|2020-12-08 19:49:30|5493.87|5455.87|5495.38|5457.38|5495.38|5457.38|5493.87|5455.87|10
1607456980000|2020-12-08 19:49:40|5495.41|5457.41|5496.31|5458.31|5496.31|5458.31|5495.41|5457.41|8
1607456990000|2020-12-08 19:49:50|5496.38|5458.38|5495.95|5457.95|5496.64|5458.64|5495.95|5457.95|10
1607457000000|2020-12-08 19:50:00|5495.91|5457.91|5495.35|5457.35|5496.01|5458.01|5495.35|5457.35|10
1607457010000|2020-12-08 19:50:10|5495.28|5457.28|5494.67|5456.67|5495.29|5457.29|5494.67|5456.67|9
1607457020000|2020-12-08 19:50:20|5494.79|5456.79|5494.42|5456.42|5494.79|5456.79|5494.42|5456.42|10
1607457030000|2020-12-08 19:50:30|5494.44|5456.44|5494.39|5456.39|5494.5|5456.5|5494.36|5456.36|10
1607457040000|2020-12-08 19:50:40|5494.14|5456.14|5493.55|5455.55|5494.14|5456.14|5493.55|5455.55|10
1607457050000|2020-12-08 19:50:50|5493.65|5455.65|5494.45|5456.45|5494.45|5456.45|5493.65|5455.65|9
1607457060000|2020-12-08 19:51:00|5494.46|5456.46|5494.71|5456.71|5494.93|5456.93|5494.46|5456.46|10
1607457070000|2020-12-08 19:51:10|5494.64|5456.64|5494.58|5456.58|5494.68|5456.68|5494.58|5456.58|9
1607457080000|2020-12-08 19:51:20|5494.56|5456.56|5494.28|5456.28|5494.63|5456.63|5494.25|5456.25|10
1607457090000|2020-12-08 19:51:30|5494.27|5456.27|5494.65|5456.65|5494.65|5456.65|5494.27|5456.27|8
1607457100000|2020-12-08 19:51:40|5494.69|5456.69|5495.02|5457.02|5495.05|5457.05|5494.69|5456.69|9
1607457110000|2020-12-08 19:51:50|5495.03|5457.03|5495.86|5457.86|5495.94|5457.94|5495.03|5457.03|9
1607457120000|2020-12-08 19:52:00|5496.11|5458.11|5496.28|5458.28|5496.34|5458.34|5496.11|5458.11|7
1607457130000|2020-12-08 19:52:10|5496.33|5458.33|5496.7|5458.7|5496.7|5458.7|5496.33|5458.33|10
1607457140000|2020-12-08 19:52:20|5496.67|5458.67|5496.83|5458.83|5496.83|5458.83|5496.67|5458.67|8
1607457150000|2020-12-08 19:52:30|5496.94|5458.94|5496.91|5458.91|5496.98|5458.98|5496.91|5458.91|10
1607457160000|2020-12-08 19:52:40|5497.07|5459.07|5496.27|5458.27|5497.07|5459.07|5496.25|5458.25|9
1607457170000|2020-12-08 19:52:50|5496.07|5458.07|5495.86|5457.86|5496.07|5458.07|5495.53|5457.53|9
1607457180000|2020-12-08 19:53:00|5495.75|5457.75|5495.45|5457.45|5495.81|5457.81|5495.45|5457.45|8
1607457190000|2020-12-08 19:53:10|5495.44|5457.44|5495.45|5457.45|5495.47|5457.47|5495.26|5457.26|10
1607457200000|2020-12-08 19:53:20|5495.54|5457.54|5495.59|5457.59|5495.66|5457.66|5495.41|5457.41|10
1607457210000|2020-12-08 19:53:30|5495.5|5457.5|5495.65|5457.65|5495.65|5457.65|5495.41|5457.41|7
1607457220000|2020-12-08 19:53:40|5495.6|5457.6|5496.03|5458.03|5496.03|5458.03|5495.6|5457.6|10
1607457230000|2020-12-08 19:53:50|5496.02|5458.02|5496.1|5458.1|5496.1|5458.1|5495.85|5457.85|9
1607457240000|2020-12-08 19:54:00|5496.24|5458.24|5497.66|5459.66|5497.66|5459.66|5496.11|5458.11|10
1607457250000|2020-12-08 19:54:10|5497.94|5459.94|5499.23|5461.23|5499.23|5461.23|5497.94|5459.94|10
1607457260000|2020-12-08 19:54:20|5499.32|5461.32|5500.27|5462.27|5500.27|5462.27|5499.32|5461.32|9
1607457270000|2020-12-08 19:54:30|5500.14|5462.14|5500.37|5462.37|5500.37|5462.37|5500.03|5462.03|10
1607457280000|2020-12-08 19:54:40|5500.39|5462.39|5500.51|5462.51|5500.61|5462.61|5500.39|5462.39|9
1607457290000|2020-12-08 19:54:50|5500.3|5462.3|5500.17|5462.17|5500.32|5462.32|5500.15|5462.15|9
1607457300000|2020-12-08 19:55:00|5500.2|5462.2|5500.15|5462.15|5500.2|5462.2|5500.08|5462.08|6
1607457310000|2020-12-08 19:55:10|5500.18|5462.18|5500.25|5462.25|5500.37|5462.37|5500.12|5462.12|8
1607457320000|2020-12-08 19:55:20|5500.26|5462.26|5500.16|5462.16|5500.33|5462.33|5500.16|5462.16|9
1607457330000|2020-12-08 19:55:30|5500.2|5462.2|5500.09|5462.09|5500.2|5462.2|5500.05|5462.05|9
1607457340000|2020-12-08 19:55:40|5500.23|5462.23|5500.46|5462.46|5500.46|5462.46|5500.23|5462.23|9
1607457350000|2020-12-08 19:55:50|5500.16|5462.16|5499.51|5461.51|5500.16|5462.16|5499.38|5461.38|10
1607457360000|2020-12-08 19:56:00|5499.39|5461.39|5498.53|5460.53|5499.39|5461.39|5498.53|5460.53|10
1607457370000|2020-12-08 19:56:10|5498.43|5460.43|5497.34|5459.34|5498.43|5460.43|5497.34|5459.34|10
1607457380000|2020-12-08 19:56:20|5497.39|5459.39|5497.18|5459.18|5497.46|5459.46|5497.18|5459.18|8
1607457390000|2020-12-08 19:56:30|5497.21|5459.21|5497.04|5459.04|5497.21|5459.21|5496.86|5458.86|9
1607457400000|2020-12-08 19:56:40|5496.99|5458.99|5497.13|5459.13|5497.14|5459.14|5496.89|5458.89|10
1607457410000|2020-12-08 19:56:50|5497.16|5459.16|5497.44|5459.44|5497.44|5459.44|5497.03|5459.03|9
1607457420000|2020-12-08 19:57:00|5497.13|5459.13|5497.89|5459.89|5497.89|5459.89|5497.13|5459.13|10
1607457430000|2020-12-08 19:57:10|5498.04|5460.04|5497.66|5459.66|5498.09|5460.09|5497.66|5459.66|10
1607457440000|2020-12-08 19:57:20|5497.71|5459.71|5497.2|5459.2|5497.71|5459.71|5497.2|5459.2|10
1607457450000|2020-12-08 19:57:30|5497.14|5459.14|5495.42|5457.42|5497.14|5459.14|5495.42|5457.42|10
1607457460000|2020-12-08 19:57:40|5495.19|5457.19|5494.24|5456.24|5495.19|5457.19|5494.24|5456.24|8
1607457470000|2020-12-08 19:57:50|5494.16|5456.16|5493.4|5455.4|5494.16|5456.16|5493.22|5455.22|10
1607457480000|2020-12-08 19:58:00|5493.39|5455.39|5493.15|5455.15|5493.5|5455.5|5493.15|5455.15|10
1607457490000|2020-12-08 19:58:10|5493.18|5455.18|5492.66|5454.66|5493.18|5455.18|5492.66|5454.66|10
1607457500000|2020-12-08 19:58:20|5492.71|5454.71|5492.65|5454.65|5492.77|5454.77|5492.53|5454.53|10
1607457510000|2020-12-08 19:58:30|5492.64|5454.64|5491.81|5453.81|5492.64|5454.64|5491.79|5453.79|9
1607457520000|2020-12-08 19:58:40|5491.9|5453.9|5492.02|5454.02|5492.02|5454.02|5491.69|5453.69|10
1607457530000|2020-12-08 19:58:50|5492.03|5454.03|5491.77|5453.77|5492.06|5454.06|5491.77|5453.77|9
1607457540000|2020-12-08 19:59:00|5491.78|5453.78|5490.22|5452.22|5491.78|5453.78|5490.22|5452.22|9
1607457550000|2020-12-08 19:59:10|5490.2|5452.2|5490.01|5452.01|5490.2|5452.2|5489.8|5451.8|10
1607457560000|2020-12-08 19:59:20|5490.17|5452.17|5490.42|5452.42|5490.56|5452.56|5490.17|5452.17|9
1607457570000|2020-12-08 19:59:30|5490.29|5452.29|5488.39|5450.39|5490.29|5452.29|5488.39|5450.39|10
1607457580000|2020-12-08 19:59:40|5488.55|5450.55|5488.46|5450.46|5488.79|5450.79|5488.29|5450.29|10
1607457590000|2020-12-08 19:59:50|5488.55|5450.55|5487.06|5449.06|5488.55|5450.55|5487.06|5449.06|10
1607457600000|2020-12-08 20:00:00|5487.05|5449.05|5485.91|5447.91|5487.05|5449.05|5485.88|5447.88|10
1607457610000|2020-12-08 20:00:10|5485.76|5447.76|5484.46|5446.46|5485.8|5447.8|5484.33|5446.33|9
1607457620000|2020-12-08 20:00:20|5484.61|5446.61|5484.2|5446.2|5485.06|5447.06|5484.15|5446.15|10
1607457630000|2020-12-08 20:00:30|5484.25|5446.25|5481.96|5443.96|5484.25|5446.25|5481.96|5443.96|10
1607457640000|2020-12-08 20:00:40|5481.89|5443.89|5481.13|5443.13|5481.89|5443.89|5481.08|5443.08|9
1607457650000|2020-12-08 20:00:50|5481.1|5443.1|5471.7|5433.7|5481.1|5443.1|5471.7|5433.7|10
1607457660000|2020-12-08 20:01:00|5470.65|5432.65|5468.77|5430.77|5470.77|5432.77|5468.77|5430.77|10
1607457670000|2020-12-08 20:01:10|5468.31|5430.31|5466.99|5428.99|5471.03|5433.03|5466.99|5428.99|10
1607457680000|2020-12-08 20:01:20|5466.6|5428.6|5460.13|5422.13|5466.6|5428.6|5460.13|5422.13|10
1607457690000|2020-12-08 20:01:30|5458.96|5420.96|5456.91|5418.91|5458.96|5420.96|5456.91|5418.91|10
1607457700000|2020-12-08 20:01:40|5456.77|5418.77|5453.51|5415.51|5456.77|5418.77|5453.51|5415.51|10
1607457710000|2020-12-08 20:01:50|5452.62|5414.62|5450.72|5412.72|5452.62|5414.62|5449.93|5411.93|9
1607457720000|2020-12-08 20:02:00|5450.99|5412.99|5454.62|5416.62|5454.91|5416.91|5450.99|5412.99|10
1607457730000|2020-12-08 20:02:10|5454.89|5416.89|5455.59|5417.59|5457.32|5419.32|5454.89|5416.89|10
1607457740000|2020-12-08 20:02:20|5455.04|5417.04|5451.94|5413.94|5455.04|5417.04|5451.61|5413.61|10
1607457750000|2020-12-08 20:02:30|5453.56|5415.56|5455.1|5417.1|5456.04|5418.04|5453.56|5415.56|10
1607457760000|2020-12-08 20:02:40|5454.38|5416.38|5453.71|5415.71|5455.32|5417.32|5453.71|5415.71|10
1607457770000|2020-12-08 20:02:50|5453.46|5415.46|5453.57|5415.57|5454.08|5416.08|5452.9|5414.9|10
1607457780000|2020-12-08 20:03:00|5453.25|5415.25|5453.74|5415.74|5453.74|5415.74|5452.97|5414.97|10
1607457790000|2020-12-08 20:03:10|5453.82|5415.82|5455.38|5417.38|5455.38|5417.38|5453.81|5415.81|10
1607457800000|2020-12-08 20:03:20|5454.96|5416.96|5455.75|5417.75|5455.83|5417.83|5454.81|5416.81|10
1607457810000|2020-12-08 20:03:30|5455.79|5417.79|5455.17|5417.17|5455.83|5417.83|5455.14|5417.14|10
1607457820000|2020-12-08 20:03:40|5455.4|5417.4|5456.27|5418.27|5456.27|5418.27|5455.4|5417.4|10
1607457830000|2020-12-08 20:03:50|5456.47|5418.47|5457.57|5419.57|5457.73|5419.73|5456.47|5418.47|10
1607457840000|2020-12-08 20:04:00|5457.46|5419.46|5455.79|5417.79|5457.46|5419.46|5454.66|5416.66|10
1607457850000|2020-12-08 20:04:10|5456.12|5418.12|5458.77|5420.77|5458.77|5420.77|5456.06|5418.06|10
1607457860000|2020-12-08 20:04:20|5458.75|5420.75|5460.27|5422.27|5460.27|5422.27|5458.75|5420.75|10
1607457870000|2020-12-08 20:04:30|5460.32|5422.32|5461.73|5423.73|5461.73|5423.73|5460.12|5422.12|8
1607457880000|2020-12-08 20:04:40|5461.8|5423.8|5463.47|5425.47|5463.47|5425.47|5461.8|5423.8|10
1607457890000|2020-12-08 20:04:50|5463.26|5425.26|5463.08|5425.08|5463.47|5425.47|5463.08|5425.08|10
1607457900000|2020-12-08 20:05:00|5463.03|5425.03|5461.05|5423.05|5463.03|5425.03|5461.05|5423.05|10
1607457910000|2020-12-08 20:05:10|5460.94|5422.94|5460.47|5422.47|5461.01|5423.01|5460.47|5422.47|9
1607457920000|2020-12-08 20:05:20|5460.87|5422.87|5461.79|5423.79|5461.79|5423.79|5460.85|5422.85|10
1607457930000|2020-12-08 20:05:30|5462.06|5424.06|5463.69|5425.69|5463.71|5425.71|5462.06|5424.06|10
1607457940000|2020-12-08 20:05:40|5463.83|5425.83|5464.76|5426.76|5464.8|5426.8|5463.83|5425.83|10
1607457950000|2020-12-08 20:05:50|5464.82|5426.82|5466.39|5428.39|5466.39|5428.39|5464.82|5426.82|10
1607457960000|2020-12-08 20:06:00|5466.54|5428.54|5467.89|5429.89|5467.89|5429.89|5466.54|5428.54|10
1607457970000|2020-12-08 20:06:10|5467.95|5429.95|5468.74|5430.74|5468.74|5430.74|5467.81|5429.81|10
1607457980000|2020-12-08 20:06:20|5468.85|5430.85|5469.31|5431.31|5469.31|5431.31|5468.85|5430.85|10
1607457990000|2020-12-08 20:06:30|5469.28|5431.28|5470.02|5432.02|5470.03|5432.03|5469.21|5431.21|10
1607458000000|2020-12-08 20:06:40|5469.87|5431.87|5469.25|5431.25|5470.08|5432.08|5469.25|5431.25|10
1607458010000|2020-12-08 20:06:50|5469.27|5431.27|5469.24|5431.24|5469.39|5431.39|5468.51|5430.51|9
1607458020000|2020-12-08 20:07:00|5469.28|5431.28|5470.02|5432.02|5470.37|5432.37|5469.28|5431.28|9
1607458030000|2020-12-08 20:07:10|5470.23|5432.23|5469.75|5431.75|5470.31|5432.31|5469.75|5431.75|10
1607458040000|2020-12-08 20:07:20|5469.73|5431.73|5468.79|5430.79|5469.73|5431.73|5468.79|5430.79|10
1607458050000|2020-12-08 20:07:30|5469.02|5431.02|5469.17|5431.17|5469.34|5431.34|5468.9|5430.9|9
1607458060000|2020-12-08 20:07:40|5468.96|5430.96|5468.9|5430.9|5468.96|5430.96|5468.6|5430.6|10
1607458070000|2020-12-08 20:07:50|5469.07|5431.07|5469.61|5431.61|5469.62|5431.62|5469.07|5431.07|9
1607458080000|2020-12-08 20:08:00|5469.82|5431.82|5469.48|5431.48|5469.91|5431.91|5469.48|5431.48|10
1607458090000|2020-12-08 20:08:10|5469.37|5431.37|5469.35|5431.35|5469.61|5431.61|5469.34|5431.34|8
1607458100000|2020-12-08 20:08:20|5469.45|5431.45|5468.94|5430.94|5469.45|5431.45|5468.79|5430.79|10
1607458110000|2020-12-08 20:08:30|5468.78|5430.78|5469.23|5431.23|5469.34|5431.34|5468.78|5430.78|9
1607458120000|2020-12-08 20:08:40|5469.43|5431.43|5469.93|5431.93|5469.93|5431.93|5469.3|5431.3|10
1607458130000|2020-12-08 20:08:50|5470.01|5432.01|5470.4|5432.4|5470.47|5432.47|5470.01|5432.01|8
1607458140000|2020-12-08 20:09:00|5470.41|5432.41|5470.81|5432.81|5470.81|5432.81|5470.28|5432.28|9
1607458150000|2020-12-08 20:09:10|5470.94|5432.94|5470.5|5432.5|5471.25|5433.25|5470.5|5432.5|10
1607458160000|2020-12-08 20:09:20|5470.32|5432.32|5470.09|5432.09|5470.33|5432.33|5470.08|5432.08|10
1607458170000|2020-12-08 20:09:30|5469.95|5431.95|5471.94|5433.94|5471.94|5433.94|5469.95|5431.95|10
1607458180000|2020-12-08 20:09:40|5472.03|5434.03|5474.31|5436.31|5474.36|5436.36|5472.03|5434.03|10
1607458190000|2020-12-08 20:09:50|5474.43|5436.43|5475.04|5437.04|5475.04|5437.04|5474.37|5436.37|10
1607458200000|2020-12-08 20:10:00|5475.32|5437.32|5476.33|5438.33|5476.33|5438.33|5475.23|5437.23|9
1607458210000|2020-12-08 20:10:10|5476.44|5438.44|5477.1|5439.1|5477.42|5439.42|5476.44|5438.44|9
1607458220000|2020-12-08 20:10:20|5477.13|5439.13|5477.01|5439.01|5477.15|5439.15|5476.97|5438.97|10
1607458230000|2020-12-08 20:10:30|5477.21|5439.21|5477.66|5439.66|5477.66|5439.66|5477.21|5439.21|9
1607458240000|2020-12-08 20:10:40|5477.75|5439.75|5478.3|5440.3|5478.51|5440.51|5477.75|5439.75|10
1607458250000|2020-12-08 20:10:50|5478.34|5440.34|5478.86|5440.86|5478.92|5440.92|5478.34|5440.34|9
1607458260000|2020-12-08 20:11:00|5478.99|5440.99|5479.41|5441.41|5479.41|5441.41|5478.99|5440.99|9
1607458270000|2020-12-08 20:11:10|5479.46|5441.46|5479.23|5441.23|5479.46|5441.46|5479.16|5441.16|8
1607458280000|2020-12-08 20:11:20|5479.37|5441.37|5479.59|5441.59|5479.88|5441.88|5479.37|5441.37|9
1607458290000|2020-12-08 20:11:30|5479.5|5441.5|5479.4|5441.4|5479.5|5441.5|5479.19|5441.19|10
1607458300000|2020-12-08 20:11:40|5479.35|5441.35|5479.28|5441.28|5479.38|5441.38|5479.21|5441.21|10
1607458310000|2020-12-08 20:11:50|5479.39|5441.39|5479.44|5441.44|5479.6|5441.6|5479.39|5441.39|8
1607458320000|2020-12-08 20:12:00|5479.46|5441.46|5479.54|5441.54|5479.54|5441.54|5479.4|5441.4|9
1607458330000|2020-12-08 20:12:10|5479.68|5441.68|5478.38|5440.38|5479.68|5441.68|5478.38|5440.38|10
1607458340000|2020-12-08 20:12:20|5478.25|5440.25|5478.42|5440.42|5478.42|5440.42|5478.08|5440.08|10
1607458350000|2020-12-08 20:12:30|5478.44|5440.44|5477.79|5439.79|5478.48|5440.48|5477.62|5439.62|10
1607458360000|2020-12-08 20:12:40|5477.54|5439.54|5476.3|5438.3|5477.59|5439.59|5476.3|5438.3|10
1607458370000|2020-12-08 20:12:50|5476.35|5438.35|5475.04|5437.04|5476.35|5438.35|5475.04|5437.04|10
1607458380000|2020-12-08 20:13:00|5475.02|5437.02|5474.13|5436.13|5475.02|5437.02|5474.13|5436.13|9
1607458390000|2020-12-08 20:13:10|5474.11|5436.11|5473.83|5435.83|5474.11|5436.11|5473.44|5435.44|10
1607458400000|2020-12-08 20:13:20|5473.88|5435.88|5473.72|5435.72|5473.99|5435.99|5473.58|5435.58|10
1607458410000|2020-12-08 20:13:30|5473.63|5435.63|5472.59|5434.59|5473.63|5435.63|5472.59|5434.59|10
1607458420000|2020-12-08 20:13:40|5472.33|5434.33|5472.48|5434.48|5472.68|5434.68|5472.33|5434.33|10
1607458430000|2020-12-08 20:13:50|5472.61|5434.61|5472.79|5434.79|5472.79|5434.79|5472.61|5434.61|10
1607458440000|2020-12-08 20:14:00|5473.13|5435.13|5472.32|5434.32|5473.13|5435.13|5472.28|5434.28|9
1607458450000|2020-12-08 20:14:10|5471.87|5433.87|5469.81|5431.81|5471.87|5433.87|5469.81|5431.81|10
1607458460000|2020-12-08 20:14:20|5469.87|5431.87|5469.16|5431.16|5470.05|5432.05|5469.16|5431.16|10
1607458470000|2020-12-08 20:14:30|5468.84|5430.84|5469.18|5431.18|5469.18|5431.18|5468.84|5430.84|8
1607458480000|2020-12-08 20:14:40|5469.24|5431.24|5469.16|5431.16|5469.35|5431.35|5469.13|5431.13|8
1607458490000|2020-12-08 20:14:50|5469.11|5431.11|5469.3|5431.3|5469.4|5431.4|5469.1|5431.1|10
1607458500000|2020-12-08 20:15:00|5469.2|5431.2|5469.09|5431.09|5469.23|5431.23|5469.01|5431.01|10
1607458510000|2020-12-08 20:15:10|5469.31|5431.31|5469.33|5431.33|5469.42|5431.42|5469.12|5431.12|10
1607458520000|2020-12-08 20:15:20|5469.35|5431.35|5470.08|5432.08|5470.08|5432.08|5469.35|5431.35|10
1607458530000|2020-12-08 20:15:30|5470.06|5432.06|5470.05|5432.05|5470.42|5432.42|5469.98|5431.98|10
1607458540000|2020-12-08 20:15:40|5469.99|5431.99|5469.69|5431.69|5469.99|5431.99|5469.69|5431.69|10
1607458550000|2020-12-08 20:15:50|5469.64|5431.64|5470.14|5432.14|5470.14|5432.14|5469.53|5431.53|9
1607458560000|2020-12-08 20:16:00|5470.07|5432.07|5469.84|5431.84|5470.21|5432.21|5469.84|5431.84|10
1607458570000|2020-12-08 20:16:10|5469.86|5431.86|5469.26|5431.26|5469.86|5431.86|5469.26|5431.26|9
1607458580000|2020-12-08 20:16:20|5469.33|5431.33|5469.12|5431.12|5469.46|5431.46|5469.05|5431.05|8
1607458590000|2020-12-08 20:16:30|5469.13|5431.13|5469.28|5431.28|5469.28|5431.28|5469.1|5431.1|9
1607458600000|2020-12-08 20:16:40|5469.24|5431.24|5469.33|5431.33|5469.39|5431.39|5469.19|5431.19|10
1607458610000|2020-12-08 20:16:50|5469.26|5431.26|5468.65|5430.65|5469.3|5431.3|5468.65|5430.65|9
1607458620000|2020-12-08 20:17:00|5468.63|5430.63|5468.27|5430.27|5468.63|5430.63|5468.2|5430.2|9
1607458630000|2020-12-08 20:17:10|5468.39|5430.39|5468.68|5430.68|5468.86|5430.86|5468.32|5430.32|9
1607458640000|2020-12-08 20:17:20|5468.59|5430.59|5466.52|5428.52|5468.59|5430.59|5466.12|5428.12|10
1607458650000|2020-12-08 20:17:30|5466.59|5428.59|5466.5|5428.5|5466.59|5428.59|5465.9|5427.9|10
1607458660000|2020-12-08 20:17:40|5467.04|5429.04|5467.04|5429.04|5467.39|5429.39|5466.91|5428.91|10
1607458670000|2020-12-08 20:17:50|5466.92|5428.92|5466.97|5428.97|5466.97|5428.97|5466.69|5428.69|10
1607458680000|2020-12-08 20:18:00|5467.13|5429.13|5467.92|5429.92|5467.92|5429.92|5467.13|5429.13|9
1607458690000|2020-12-08 20:18:10|5467.91|5429.91|5467.12|5429.12|5467.91|5429.91|5467.12|5429.12|10
1607458700000|2020-12-08 20:18:20|5467.07|5429.07|5466.71|5428.71|5467.07|5429.07|5466.54|5428.54|10
1607458710000|2020-12-08 20:18:30|5466.63|5428.63|5465.8|5427.8|5466.63|5428.63|5465.79|5427.79|10
1607458720000|2020-12-08 20:18:40|5465.74|5427.74|5466.21|5428.21|5466.21|5428.21|5465.74|5427.74|10
1607458730000|2020-12-08 20:18:50|5466.07|5428.07|5466.63|5428.63|5466.63|5428.63|5465.61|5427.61|10
1607458740000|2020-12-08 20:19:00|5466.86|5428.86|5472.44|5434.44|5472.44|5434.44|5466.86|5428.86|10
1607458750000|2020-12-08 20:19:10|5473.22|5435.22|5477.77|5439.77|5477.77|5439.77|5473.22|5435.22|10
1607458760000|2020-12-08 20:19:20|5478.32|5440.32|5478.66|5440.66|5478.66|5440.66|5478.25|5440.25|10
1607458770000|2020-12-08 20:19:30|5479.45|5441.45|5481.95|5443.95|5481.95|5443.95|5479.45|5441.45|10
1607458780000|2020-12-08 20:19:40|5481.91|5443.91|5486.6|5448.6|5486.71|5448.71|5481.91|5443.91|10
1607458790000|2020-12-08 20:19:50|5486.7|5448.7|5489.98|5451.98|5489.98|5451.98|5486.7|5448.7|10
1607458800000|2020-12-08 20:20:00|5490.22|5452.22|5490.55|5452.55|5490.55|5452.55|5490.2|5452.2|10
1607458810000|2020-12-08 20:20:10|5490.56|5452.56|5490.36|5452.36|5490.56|5452.56|5490.04|5452.04|10
1607458820000|2020-12-08 20:20:20|5490.75|5452.75|5490.92|5452.92|5490.92|5452.92|5490.6|5452.6|9
1607458830000|2020-12-08 20:20:30|5490.82|5452.82|5491.19|5453.19|5491.19|5453.19|5490.74|5452.74|10
1607458840000|2020-12-08 20:20:40|5491.21|5453.21|5491.33|5453.33|5491.62|5453.62|5491.21|5453.21|8
1607458850000|2020-12-08 20:20:50|5491.36|5453.36|5490.83|5452.83|5491.36|5453.36|5490.83|5452.83|9
1607458860000|2020-12-08 20:21:00|5490.93|5452.93|5490.58|5452.58|5490.93|5452.93|5490.58|5452.58|9
1607458870000|2020-12-08 20:21:10|5490.35|5452.35|5489.49|5451.49|5490.35|5452.35|5489.41|5451.41|10
1607458880000|2020-12-08 20:21:20|5489.52|5451.52|5489.59|5451.59|5489.63|5451.63|5489.41|5451.41|9
1607458890000|2020-12-08 20:21:30|5489.6|5451.6|5489.15|5451.15|5489.6|5451.6|5489.13|5451.13|8
1607458900000|2020-12-08 20:21:40|5489.08|5451.08|5489.11|5451.11|5489.11|5451.11|5488.86|5450.86|10
1607458910000|2020-12-08 20:21:50|5489.18|5451.18|5488.78|5450.78|5489.18|5451.18|5488.78|5450.78|9
1607458920000|2020-12-08 20:22:00|5488.68|5450.68|5488.26|5450.26|5488.68|5450.68|5488.26|5450.26|9
1607458930000|2020-12-08 20:22:10|5488.28|5450.28|5487.96|5449.96|5488.47|5450.47|5487.96|5449.96|9
1607458940000|2020-12-08 20:22:20|5487.77|5449.77|5487.63|5449.63|5487.77|5449.77|5487.51|5449.51|10
1607458950000|2020-12-08 20:22:30|5487.46|5449.46|5487.42|5449.42|5487.74|5449.74|5487.42|5449.42|10
1607458960000|2020-12-08 20:22:40|5487.29|5449.29|5486.51|5448.51|5487.29|5449.29|5486.36|5448.36|9
1607458970000|2020-12-08 20:22:50|5486.26|5448.26|5486.34|5448.34|5486.46|5448.46|5486.09|5448.09|10
1607458980000|2020-12-08 20:23:00|5486.29|5448.29|5482.3|5444.3|5486.29|5448.29|5482.3|5444.3|10
1607458990000|2020-12-08 20:23:10|5481.82|5443.82|5477.37|5439.37|5481.82|5443.82|5477.37|5439.37|10
1607459000000|2020-12-08 20:23:20|5477.29|5439.29|5474.69|5436.69|5477.29|5439.29|5474.69|5436.69|10
1607459010000|2020-12-08 20:23:30|5474.08|5436.08|5471.27|5433.27|5474.08|5436.08|5471.27|5433.27|10
1607459020000|2020-12-08 20:23:40|5470.9|5432.9|5468.04|5430.04|5470.9|5432.9|5468.04|5430.04|10
1607459030000|2020-12-08 20:23:50|5468.02|5430.02|5466.4|5428.4|5468.02|5430.02|5466.4|5428.4|10
1607459040000|2020-12-08 20:24:00|5465.9|5427.9|5460.89|5422.89|5465.9|5427.9|5460.89|5422.89|10
1607459050000|2020-12-08 20:24:10|5460.07|5422.07|5461.21|5423.21|5461.36|5423.36|5459.1|5421.1|9
1607459060000|2020-12-08 20:24:20|5461.3|5423.3|5460.24|5422.24|5461.48|5423.48|5460.2|5422.2|9
1607459070000|2020-12-08 20:24:30|5460.21|5422.21|5459.31|5421.31|5460.21|5422.21|5459.28|5421.28|10
1607459080000|2020-12-08 20:24:40|5459.27|5421.27|5460.09|5422.09|5460.1|5422.1|5458.91|5420.91|10
1607459090000|2020-12-08 20:24:50|5460.07|5422.07|5461.02|5423.02|5461.02|5423.02|5460.07|5422.07|10
1607459100000|2020-12-08 20:25:00|5461|5423|5462.55|5424.55|5462.55|5424.55|5461|5423|10
1607459110000|2020-12-08 20:25:10|5462.38|5424.38|5460.42|5422.42|5462.38|5424.38|5460.42|5422.42|10
1607459120000|2020-12-08 20:25:20|5460.08|5422.08|5460.02|5422.02|5460.29|5422.29|5459.93|5421.93|10
1607459130000|2020-12-08 20:25:30|5460.16|5422.16|5459.56|5421.56|5460.16|5422.16|5459.56|5421.56|10
1607459140000|2020-12-08 20:25:40|5459.43|5421.43|5458.21|5420.21|5459.43|5421.43|5458.12|5420.12|10
1607459150000|2020-12-08 20:25:50|5458.1|5420.1|5457.1|5419.1|5458.1|5420.1|5457.1|5419.1|9
1607459160000|2020-12-08 20:26:00|5456.91|5418.91|5455.07|5417.07|5456.91|5418.91|5455.07|5417.07|9
1607459170000|2020-12-08 20:26:10|5454.59|5416.59|5453.04|5415.04|5454.59|5416.59|5452.93|5414.93|10
1607459180000|2020-12-08 20:26:20|5453.02|5415.02|5452.69|5414.69|5453.02|5415.02|5452.54|5414.54|10
1607459190000|2020-12-08 20:26:30|5452.12|5414.12|5452.32|5414.32|5452.45|5414.45|5451.96|5413.96|9
1607459200000|2020-12-08 20:26:40|5452.19|5414.19|5451.62|5413.62|5452.19|5414.19|5451.62|5413.62|10
1607459210000|2020-12-08 20:26:50|5451.61|5413.61|5449.18|5411.18|5451.61|5413.61|5449.18|5411.18|10
1607459220000|2020-12-08 20:27:00|5448.82|5410.82|5445.81|5407.81|5448.82|5410.82|5445.81|5407.81|10
1607459230000|2020-12-08 20:27:10|5445.79|5407.79|5443.43|5405.43|5445.79|5407.79|5442.68|5404.68|10
1607459240000|2020-12-08 20:27:20|5443.45|5405.45|5443.68|5405.68|5443.68|5405.68|5442.77|5404.77|10
1607459250000|2020-12-08 20:27:30|5443.91|5405.91|5443.99|5405.99|5444.29|5406.29|5443.86|5405.86|10
1607459260000|2020-12-08 20:27:40|5444.21|5406.21|5443.84|5405.84|5444.21|5406.21|5443.34|5405.34|10
1607459270000|2020-12-08 20:27:50|5443.69|5405.69|5444.03|5406.03|5444.03|5406.03|5443.21|5405.21|10
1607459280000|2020-12-08 20:28:00|5444|5406|5443.78|5405.78|5444.06|5406.06|5443.76|5405.76|8
1607459290000|2020-12-08 20:28:10|5443.6|5405.6|5443.4|5405.4|5443.72|5405.72|5443.4|5405.4|10
1607459300000|2020-12-08 20:28:20|5443.37|5405.37|5443.97|5405.97|5443.97|5405.97|5443.37|5405.37|10
1607459310000|2020-12-08 20:28:30|5444.15|5406.15|5446.29|5408.29|5446.34|5408.34|5444.15|5406.15|10
1607459320000|2020-12-08 20:28:40|5446.15|5408.15|5446.13|5408.13|5446.44|5408.44|5446.07|5408.07|10
1607459330000|2020-12-08 20:28:50|5446.07|5408.07|5445.52|5407.52|5446.07|5408.07|5445.46|5407.46|10
1607459340000|2020-12-08 20:29:00|5445.47|5407.47|5445.17|5407.17|5445.47|5407.47|5445.17|5407.17|8
1607459350000|2020-12-08 20:29:10|5445.02|5407.02|5445.74|5407.74|5445.74|5407.74|5445.02|5407.02|7
1607459360000|2020-12-08 20:29:20|5445.99|5407.99|5446.07|5408.07|5446.52|5408.52|5445.99|5407.99|9
1607459370000|2020-12-08 20:29:30|5446.05|5408.05|5445.94|5407.94|5446.05|5408.05|5445.75|5407.75|7
1607459380000|2020-12-08 20:29:40|5446.78|5408.78|5447.84|5409.84|5447.84|5409.84|5446.78|5408.78|10
1607459390000|2020-12-08 20:29:50|5448.07|5410.07|5450.6|5412.6|5450.6|5412.6|5448.07|5410.07|10
1607459400000|2020-12-08 20:30:00|5450.2|5412.2|5450.59|5412.59|5450.77|5412.77|5450.19|5412.19|9
1607459410000|2020-12-08 20:30:10|5450.46|5412.46|5449.39|5411.39|5450.46|5412.46|5449.35|5411.35|10
1607459420000|2020-12-08 20:30:20|5449.43|5411.43|5451.05|5413.05|5451.05|5413.05|5449.41|5411.41|10
1607459430000|2020-12-08 20:30:30|5451.6|5413.6|5453.25|5415.25|5453.25|5415.25|5451.6|5413.6|10
1607459440000|2020-12-08 20:30:40|5453.35|5415.35|5453.57|5415.57|5453.63|5415.63|5453.33|5415.33|8
1607459450000|2020-12-08 20:30:50|5453.55|5415.55|5453.6|5415.6|5453.8|5415.8|5453.24|5415.24|10
1607459460000|2020-12-08 20:31:00|5453.85|5415.85|5454.5|5416.5|5454.5|5416.5|5453.85|5415.85|9
1607459470000|2020-12-08 20:31:10|5454.69|5416.69|5457.88|5419.88|5457.97|5419.97|5454.69|5416.69|10
1607459480000|2020-12-08 20:31:20|5458.35|5420.35|5461.21|5423.21|5461.21|5423.21|5458.35|5420.35|10
1607459490000|2020-12-08 20:31:30|5461.42|5423.42|5462.46|5424.46|5462.46|5424.46|5461.25|5423.25|10
1607459500000|2020-12-08 20:31:40|5462.5|5424.5|5462.72|5424.72|5462.72|5424.72|5462.27|5424.27|9
1607459510000|2020-12-08 20:31:50|5462.97|5424.97|5463.89|5425.89|5463.89|5425.89|5462.97|5424.97|7
1607459520000|2020-12-08 20:32:00|5464.04|5426.04|5464.33|5426.33|5464.33|5426.33|5464.04|5426.04|10
1607459530000|2020-12-08 20:32:10|5464.32|5426.32|5464.74|5426.74|5464.74|5426.74|5464.24|5426.24|9
1607459540000|2020-12-08 20:32:20|5464.78|5426.78|5464.52|5426.52|5464.78|5426.78|5464.52|5426.52|10
1607459550000|2020-12-08 20:32:30|5464.72|5426.72|5464.96|5426.96|5464.96|5426.96|5464.72|5426.72|10
1607459560000|2020-12-08 20:32:40|5465.04|5427.04|5461.05|5423.05|5465.04|5427.04|5461.05|5423.05|10
1607459570000|2020-12-08 20:32:50|5460.87|5422.87|5459.15|5421.15|5460.87|5422.87|5459.15|5421.15|10
1607459580000|2020-12-08 20:33:00|5458.8|5420.8|5455.89|5417.89|5458.8|5420.8|5455.89|5417.89|10
1607459590000|2020-12-08 20:33:10|5455.29|5417.29|5449.16|5411.16|5455.29|5417.29|5449.16|5411.16|10
1607459600000|2020-12-08 20:33:20|5448.85|5410.85|5446.01|5408.01|5448.85|5410.85|5445.86|5407.86|9
1607459610000|2020-12-08 20:33:30|5445.92|5407.92|5444.61|5406.61|5445.92|5407.92|5444.35|5406.35|10
1607459620000|2020-12-08 20:33:40|5444.35|5406.35|5445.82|5407.82|5445.91|5407.91|5444.35|5406.35|10
1607459630000|2020-12-08 20:33:50|5445.95|5407.95|5448.87|5410.87|5448.87|5410.87|5445.91|5407.91|10
1607459640000|2020-12-08 20:34:00|5449.55|5411.55|5451.89|5413.89|5451.89|5413.89|5449.55|5411.55|10
1607459650000|2020-12-08 20:34:10|5451.82|5413.82|5453.49|5415.49|5453.49|5415.49|5451.82|5413.82|10
1607459660000|2020-12-08 20:34:20|5453.64|5415.64|5455.78|5417.78|5455.78|5417.78|5453.64|5415.64|10
1607459670000|2020-12-08 20:34:30|5455.9|5417.9|5461.06|5423.06|5461.06|5423.06|5455.9|5417.9|10
1607459680000|2020-12-08 20:34:40|5461.2|5423.2|5462.68|5424.68|5462.69|5424.69|5461.2|5423.2|10
1607459690000|2020-12-08 20:34:50|5462.19|5424.19|5461.88|5423.88|5462.19|5424.19|5461.4|5423.4|10
1607459700000|2020-12-08 20:35:00|5461.92|5423.92|5461.9|5423.9|5462.01|5424.01|5461.76|5423.76|10
1607459710000|2020-12-08 20:35:10|5461.83|5423.83|5462.06|5424.06|5462.09|5424.09|5461.83|5423.83|8
1607459720000|2020-12-08 20:35:20|5461.94|5423.94|5461.36|5423.36|5462|5424|5461.16|5423.16|10
1607459730000|2020-12-08 20:35:30|5461.39|5423.39|5460.99|5422.99|5461.48|5423.48|5460.86|5422.86|10
1607459740000|2020-12-08 20:35:40|5460.97|5422.97|5460.76|5422.76|5461|5423|5460.76|5422.76|8
1607459750000|2020-12-08 20:35:50|5460.64|5422.64|5457.85|5419.85|5460.64|5422.64|5457.83|5419.83|10
1607459760000|2020-12-08 20:36:00|5457.17|5419.17|5455.24|5417.24|5457.17|5419.17|5454.38|5416.38|10
1607459770000|2020-12-08 20:36:10|5454.66|5416.66|5453.54|5415.54|5454.66|5416.66|5453.54|5415.54|10
1607459780000|2020-12-08 20:36:20|5453.41|5415.41|5453.55|5415.55|5453.74|5415.74|5453.06|5415.06|10
1607459790000|2020-12-08 20:36:30|5453.57|5415.57|5452.66|5414.66|5453.57|5415.57|5452.61|5414.61|9
1607459800000|2020-12-08 20:36:40|5452.22|5414.22|5448.78|5410.78|5452.22|5414.22|5448.68|5410.68|10
1607459810000|2020-12-08 20:36:50|5448.51|5410.51|5447.02|5409.02|5448.6|5410.6|5447.02|5409.02|10
1607459820000|2020-12-08 20:37:00|5447.21|5409.21|5445.13|5407.13|5447.21|5409.21|5445.13|5407.13|10
1607459830000|2020-12-08 20:37:10|5445.09|5407.09|5443.46|5405.46|5445.21|5407.21|5443.46|5405.46|10
1607459840000|2020-12-08 20:37:20|5442.85|5404.85|5439.58|5401.58|5442.85|5404.85|5439.2|5401.2|10
1607459850000|2020-12-08 20:37:30|5439.42|5401.42|5437.42|5399.42|5439.42|5401.42|5437.42|5399.42|10
1607459860000|2020-12-08 20:37:40|5437.21|5399.21|5435.37|5397.37|5437.21|5399.21|5435.37|5397.37|10
1607459870000|2020-12-08 20:37:50|5435.19|5397.19|5432.86|5394.86|5435.19|5397.19|5432.86|5394.86|10
1607459880000|2020-12-08 20:38:00|5432.71|5394.71|5429.9|5391.9|5432.71|5394.71|5429.9|5391.9|10
1607459890000|2020-12-08 20:38:10|5429.58|5391.58|5428.56|5390.56|5429.58|5391.58|5428.56|5390.56|10
1607459900000|2020-12-08 20:38:20|5428.34|5390.34|5429.9|5391.9|5429.9|5391.9|5428.22|5390.22|9
1607459910000|2020-12-08 20:38:30|5430.14|5392.14|5429.73|5391.73|5430.38|5392.38|5429.73|5391.73|9
1607459920000|2020-12-08 20:38:40|5429.92|5391.92|5429.98|5391.98|5430.2|5392.2|5429.84|5391.84|10
1607459930000|2020-12-08 20:38:50|5429.92|5391.92|5429.1|5391.1|5429.92|5391.92|5429.1|5391.1|10
1607459940000|2020-12-08 20:39:00|5428.75|5390.75|5428.49|5390.49|5428.75|5390.75|5428.39|5390.39|9
1607459950000|2020-12-08 20:39:10|5428.59|5390.59|5428.97|5390.97|5428.97|5390.97|5428.19|5390.19|10
1607459960000|2020-12-08 20:39:20|5429.07|5391.07|5430.06|5392.06|5430.15|5392.15|5429.03|5391.03|10
1607459970000|2020-12-08 20:39:30|5430.35|5392.35|5432.98|5394.98|5432.98|5394.98|5430.35|5392.35|10
1607459980000|2020-12-08 20:39:40|5433.2|5395.2|5431.97|5393.97|5433.2|5395.2|5431.97|5393.97|10
1607459990000|2020-12-08 20:39:50|5431.72|5393.72|5430.64|5392.64|5431.86|5393.86|5430.64|5392.64|10
1607460000000|2020-12-08 20:40:00|5430.31|5392.31|5429.67|5391.67|5430.31|5392.31|5429.26|5391.26|10
1607460010000|2020-12-08 20:40:10|5429.69|5391.69|5429.87|5391.87|5430.32|5392.32|5429.69|5391.69|10
1607460020000|2020-12-08 20:40:20|5429.85|5391.85|5429.23|5391.23|5429.95|5391.95|5429.17|5391.17|10
1607460030000|2020-12-08 20:40:30|5429.21|5391.21|5428.72|5390.72|5429.21|5391.21|5428.72|5390.72|9
1607460040000|2020-12-08 20:40:40|5428.63|5390.63|5428.32|5390.32|5428.63|5390.63|5428.32|5390.32|8
1607460050000|2020-12-08 20:40:50|5428.28|5390.28|5425.45|5387.45|5428.28|5390.28|5425.45|5387.45|9
1607460060000|2020-12-08 20:41:00|5425.57|5387.57|5425.77|5387.77|5425.8|5387.8|5424.94|5386.94|10
1607460070000|2020-12-08 20:41:10|5426|5388|5430.19|5392.19|5430.19|5392.19|5426|5388|10
1607460080000|2020-12-08 20:41:20|5430.32|5392.32|5431.96|5393.96|5431.99|5393.99|5430.32|5392.32|10
1607460090000|2020-12-08 20:41:30|5431.89|5393.89|5431.4|5393.4|5432.18|5394.18|5431.4|5393.4|9
1607460100000|2020-12-08 20:41:40|5431.06|5393.06|5427.92|5389.92|5431.06|5393.06|5427.92|5389.92|10
1607460110000|2020-12-08 20:41:50|5427.82|5389.82|5426.18|5388.18|5427.82|5389.82|5426.18|5388.18|10
1607460120000|2020-12-08 20:42:00|5426.19|5388.19|5426.65|5388.65|5426.65|5388.65|5425.61|5387.61|10
1607460130000|2020-12-08 20:42:10|5426.76|5388.76|5426.52|5388.52|5427.02|5389.02|5426.52|5388.52|10
1607460140000|2020-12-08 20:42:20|5426.5|5388.5|5426.59|5388.59|5426.69|5388.69|5426.36|5388.36|10
1607460150000|2020-12-08 20:42:30|5426.65|5388.65|5425.57|5387.57|5426.65|5388.65|5425.57|5387.57|10
1607460160000|2020-12-08 20:42:40|5425.58|5387.58|5425.25|5387.25|5425.61|5387.61|5425.14|5387.14|6
1607460170000|2020-12-08 20:42:50|5425.26|5387.26|5425.39|5387.39|5425.64|5387.64|5425.08|5387.08|10
1607460180000|2020-12-08 20:43:00|5425.62|5387.62|5426.78|5388.78|5427.13|5389.13|5425.62|5387.62|10
1607460190000|2020-12-08 20:43:10|5426.54|5388.54|5427.64|5389.64|5427.64|5389.64|5426.54|5388.54|10
1607460200000|2020-12-08 20:43:20|5427.92|5389.92|5429|5391|5429|5391|5427.88|5389.88|10
1607460210000|2020-12-08 20:43:30|5429.14|5391.14|5430.83|5392.83|5430.83|5392.83|5429.14|5391.14|10
1607460220000|2020-12-08 20:43:40|5431.1|5393.1|5431.79|5393.79|5432.02|5394.02|5431.1|5393.1|9
1607460230000|2020-12-08 20:43:50|5431.77|5393.77|5431.94|5393.94|5432.1|5394.1|5431.63|5393.63|9
1607460240000|2020-12-08 20:44:00|5432|5394|5430.81|5392.81|5432|5394|5430.79|5392.79|10
1607460250000|2020-12-08 20:44:10|5430.7|5392.7|5430.47|5392.47|5430.7|5392.7|5430.35|5392.35|10
1607460260000|2020-12-08 20:44:20|5430.5|5392.5|5430.42|5392.42|5430.6|5392.6|5430.24|5392.24|9
1607460270000|2020-12-08 20:44:30|5430.85|5392.85|5431.4|5393.4|5431.54|5393.54|5430.85|5392.85|10
1607460280000|2020-12-08 20:44:40|5431.65|5393.65|5432.33|5394.33|5432.35|5394.35|5431.64|5393.64|9
1607460290000|2020-12-08 20:44:50|5432.35|5394.35|5432.66|5394.66|5433.44|5395.44|5432.35|5394.35|10
1607460300000|2020-12-08 20:45:00|5432.6|5394.6|5430.81|5392.81|5432.6|5394.6|5430.81|5392.81|9
1607460310000|2020-12-08 20:45:10|5430.49|5392.49|5427.02|5389.02|5430.49|5392.49|5427.02|5389.02|10
1607460320000|2020-12-08 20:45:20|5426.31|5388.31|5425.07|5387.07|5426.31|5388.31|5424.44|5386.44|10
1607460330000|2020-12-08 20:45:30|5424.97|5386.97|5424.32|5386.32|5425.02|5387.02|5424.28|5386.28|10
1607460340000|2020-12-08 20:45:40|5424.16|5386.16|5423.54|5385.54|5424.16|5386.16|5423.54|5385.54|9
1607460350000|2020-12-08 20:45:50|5423.55|5385.55|5423.27|5385.27|5423.55|5385.55|5422.76|5384.76|10
1607460360000|2020-12-08 20:46:00|5423.09|5385.09|5424.48|5386.48|5424.93|5386.93|5423.09|5385.09|10
1607460370000|2020-12-08 20:46:10|5424.79|5386.79|5425.95|5387.95|5425.95|5387.95|5424.61|5386.61|9
1607460380000|2020-12-08 20:46:20|5426.35|5388.35|5433.8|5395.8|5433.8|5395.8|5426.35|5388.35|10
1607460390000|2020-12-08 20:46:30|5434.77|5396.77|5437.69|5399.69|5437.69|5399.69|5434.72|5396.72|10
1607460400000|2020-12-08 20:46:40|5438.43|5400.43|5439.24|5401.24|5439.24|5401.24|5438.43|5400.43|10
1607460410000|2020-12-08 20:46:50|5439.32|5401.32|5439.93|5401.93|5439.93|5401.93|5439.24|5401.24|10
1607460420000|2020-12-08 20:47:00|5440.14|5402.14|5440.13|5402.13|5440.59|5402.59|5440.13|5402.13|10
1607460430000|2020-12-08 20:47:10|5440.06|5402.06|5439.6|5401.6|5440.27|5402.27|5439.6|5401.6|9
1607460440000|2020-12-08 20:47:20|5439.08|5401.08|5437.68|5399.68|5439.1|5401.1|5437.68|5399.68|10
1607460450000|2020-12-08 20:47:30|5437.73|5399.73|5436.04|5398.04|5437.79|5399.79|5436.04|5398.04|9
1607460460000|2020-12-08 20:47:40|5435.81|5397.81|5434.62|5396.62|5435.81|5397.81|5434.61|5396.61|9
1607460470000|2020-12-08 20:47:50|5434.68|5396.68|5434.34|5396.34|5434.72|5396.72|5434.28|5396.28|10
1607460480000|2020-12-08 20:48:00|5434.46|5396.46|5434.32|5396.32|5434.47|5396.47|5434.27|5396.27|10
1607460490000|2020-12-08 20:48:10|5434.06|5396.06|5432.93|5394.93|5434.06|5396.06|5432.93|5394.93|10
1607460500000|2020-12-08 20:48:20|5432.95|5394.95|5432.58|5394.58|5432.98|5394.98|5432.47|5394.47|9
1607460510000|2020-12-08 20:48:30|5432.61|5394.61|5432.87|5394.87|5433.04|5395.04|5432.61|5394.61|9
1607460520000|2020-12-08 20:48:40|5432.62|5394.62|5431.38|5393.38|5432.62|5394.62|5431.35|5393.35|10
1607460530000|2020-12-08 20:48:50|5431.19|5393.19|5430.98|5392.98|5431.19|5393.19|5430.98|5392.98|9
1607460540000|2020-12-08 20:49:00|5430.78|5392.78|5430.11|5392.11|5430.78|5392.78|5430.03|5392.03|10
1607460550000|2020-12-08 20:49:10|5430.15|5392.15|5429.92|5391.92|5430.15|5392.15|5429.89|5391.89|9
1607460560000|2020-12-08 20:49:20|5429.85|5391.85|5426.83|5388.83|5429.85|5391.85|5426.83|5388.83|10
1607460570000|2020-12-08 20:49:30|5426.17|5388.17|5425.3|5387.3|5426.23|5388.23|5425.3|5387.3|9
1607460580000|2020-12-08 20:49:40|5425.35|5387.35|5423.76|5385.76|5425.35|5387.35|5423.76|5385.76|9
1607460590000|2020-12-08 20:49:50|5423.71|5385.71|5423.51|5385.51|5423.72|5385.72|5423.51|5385.51|9
1607460600000|2020-12-08 20:50:00|5423.56|5385.56|5422.79|5384.79|5423.65|5385.65|5422.79|5384.79|10
1607460610000|2020-12-08 20:50:10|5422.64|5384.64|5419.58|5381.58|5422.64|5384.64|5419.58|5381.58|10
1607460620000|2020-12-08 20:50:20|5419.5|5381.5|5417.8|5379.8|5419.5|5381.5|5417.8|5379.8|10
1607460630000|2020-12-08 20:50:30|5417.39|5379.39|5415.79|5377.79|5417.39|5379.39|5415.79|5377.79|10
1607460640000|2020-12-08 20:50:40|5415.48|5377.48|5413.3|5375.3|5415.48|5377.48|5413.3|5375.3|9
1607460650000|2020-12-08 20:50:50|5413|5375|5411.25|5373.25|5413|5375|5411.25|5373.25|10
1607460660000|2020-12-08 20:51:00|5410.76|5372.76|5411.24|5373.24|5411.34|5373.34|5409.85|5371.85|10
1607460670000|2020-12-08 20:51:10|5411.53|5373.53|5415.41|5377.41|5415.41|5377.41|5411.53|5373.53|10
1607460680000|2020-12-08 20:51:20|5415.93|5377.93|5418.59|5380.59|5418.59|5380.59|5415.93|5377.93|10
1607460690000|2020-12-08 20:51:30|5418.48|5380.48|5417.41|5379.41|5418.51|5380.51|5417.41|5379.41|9
1607460700000|2020-12-08 20:51:40|5416.93|5378.93|5415.27|5377.27|5416.93|5378.93|5415.27|5377.27|9
1607460710000|2020-12-08 20:51:50|5414.91|5376.91|5414.03|5376.03|5414.92|5376.92|5414.03|5376.03|10
1607460720000|2020-12-08 20:52:00|5413.91|5375.91|5413.5|5375.5|5414.75|5376.75|5413.5|5375.5|10
1607460730000|2020-12-08 20:52:10|5413.37|5375.37|5411.99|5373.99|5413.37|5375.37|5411.99|5373.99|10
1607460740000|2020-12-08 20:52:20|5411.79|5373.79|5410.18|5372.18|5411.79|5373.79|5410.18|5372.18|10
1607460750000|2020-12-08 20:52:30|5409.8|5371.8|5408.26|5370.26|5409.8|5371.8|5408.26|5370.26|9
1607460760000|2020-12-08 20:52:40|5408.08|5370.08|5405.64|5367.64|5408.08|5370.08|5405.64|5367.64|10
1607460770000|2020-12-08 20:52:50|5405.69|5367.69|5409.96|5371.96|5409.96|5371.96|5405.69|5367.69|10
1607460780000|2020-12-08 20:53:00|5409.91|5371.91|5410.45|5372.45|5411.15|5373.15|5409.91|5371.91|10
1607460790000|2020-12-08 20:53:10|5410.43|5372.43|5409.42|5371.42|5410.63|5372.63|5409.42|5371.42|10
1607460800000|2020-12-08 20:53:20|5409.51|5371.51|5408.73|5370.73|5409.57|5371.57|5408.73|5370.73|10
1607460810000|2020-12-08 20:53:30|5408.6|5370.6|5407.8|5369.8|5408.74|5370.74|5407.8|5369.8|10
1607460820000|2020-12-08 20:53:40|5407.86|5369.86|5407.14|5369.14|5407.95|5369.95|5407.14|5369.14|9
1607460830000|2020-12-08 20:53:50|5406.93|5368.93|5406.44|5368.44|5406.94|5368.94|5406.17|5368.17|10
1607460840000|2020-12-08 20:54:00|5406.5|5368.5|5406.54|5368.54|5406.58|5368.58|5406.25|5368.25|9
1607460850000|2020-12-08 20:54:10|5406.85|5368.85|5406.5|5368.5|5407.04|5369.04|5406.44|5368.44|10
1607460860000|2020-12-08 20:54:20|5406.48|5368.48|5405.1|5367.1|5406.48|5368.48|5405.1|5367.1|10
1607460870000|2020-12-08 20:54:30|5405.09|5367.09|5404.22|5366.22|5405.09|5367.09|5404.22|5366.22|10
1607460880000|2020-12-08 20:54:40|5404.21|5366.21|5405.09|5367.09|5405.09|5367.09|5404.19|5366.19|10
1607460890000|2020-12-08 20:54:50|5405.23|5367.23|5405.85|5367.85|5405.85|5367.85|5405.13|5367.13|10
1607460900000|2020-12-08 20:55:00|5405.87|5367.87|5408.59|5370.59|5408.59|5370.59|5405.71|5367.71|10
1607460910000|2020-12-08 20:55:10|5408.91|5370.91|5411.15|5373.15|5411.15|5373.15|5408.91|5370.91|10
1607460920000|2020-12-08 20:55:20|5411.24|5373.24|5415.7|5377.7|5415.7|5377.7|5411.24|5373.24|10
1607460930000|2020-12-08 20:55:30|5415.88|5377.88|5417.6|5379.6|5417.91|5379.91|5415.88|5377.88|10
1607460940000|2020-12-08 20:55:40|5417.74|5379.74|5419.2|5381.2|5419.2|5381.2|5417.74|5379.74|10
1607460950000|2020-12-08 20:55:50|5419.3|5381.3|5418.4|5380.4|5419.72|5381.72|5418.4|5380.4|9
1607460960000|2020-12-08 20:56:00|5418.28|5380.28|5416|5378|5418.28|5380.28|5416|5378|10
1607460970000|2020-12-08 20:56:10|5415.42|5377.42|5412.38|5374.38|5415.42|5377.42|5412.38|5374.38|10
1607460980000|2020-12-08 20:56:20|5411.96|5373.96|5410.81|5372.81|5411.96|5373.96|5410.81|5372.81|10
1607460990000|2020-12-08 20:56:30|5410.77|5372.77|5409.17|5371.17|5410.9|5372.9|5409.17|5371.17|10
1607461000000|2020-12-08 20:56:40|5409.2|5371.2|5408.24|5370.24|5409.2|5371.2|5408.07|5370.07|10
1607461010000|2020-12-08 20:56:50|5408.2|5370.2|5408.75|5370.75|5408.75|5370.75|5408.2|5370.2|10
1607461020000|2020-12-08 20:57:00|5408.84|5370.84|5411.19|5373.19|5411.19|5373.19|5408.8|5370.8|10
1607461030000|2020-12-08 20:57:10|5411.52|5373.52|5414.09|5376.09|5414.09|5376.09|5411.52|5373.52|10
1607461040000|2020-12-08 20:57:20|5414.22|5376.22|5414.8|5376.8|5414.84|5376.84|5414.22|5376.22|10
1607461050000|2020-12-08 20:57:30|5414.62|5376.62|5416.87|5378.87|5416.87|5378.87|5414.62|5376.62|10
1607461060000|2020-12-08 20:57:40|5416.89|5378.89|5417.92|5379.92|5417.92|5379.92|5416.89|5378.89|10
1607461070000|2020-12-08 20:57:50|5418.19|5380.19|5418.52|5380.52|5418.52|5380.52|5418.19|5380.19|8
1607461080000|2020-12-08 20:58:00|5418.64|5380.64|5417.49|5379.49|5418.65|5380.65|5417.48|5379.48|10
1607461090000|2020-12-08 20:58:10|5416.98|5378.98|5417.05|5379.05|5417.51|5379.51|5416.89|5378.89|9
1607461100000|2020-12-08 20:58:20|5417.09|5379.09|5417.96|5379.96|5417.96|5379.96|5417.09|5379.09|10
1607461110000|2020-12-08 20:58:30|5418.01|5380.01|5418.65|5380.65|5418.88|5380.88|5418.01|5380.01|10
1607461120000|2020-12-08 20:58:40|5418.84|5380.84|5416.9|5378.9|5418.84|5380.84|5416.9|5378.9|9
1607461130000|2020-12-08 20:58:50|5417|5379|5418.44|5380.44|5418.44|5380.44|5416.79|5378.79|10
1607461140000|2020-12-08 20:59:00|5418.46|5380.46|5419.68|5381.68|5419.68|5381.68|5418.46|5380.46|8
1607461150000|2020-12-08 20:59:10|5420.54|5382.54|5421.94|5383.94|5421.94|5383.94|5420.54|5382.54|10
1607461160000|2020-12-08 20:59:20|5421.86|5383.86|5422.01|5384.01|5422.03|5384.03|5421.73|5383.73|10
1607461170000|2020-12-08 20:59:30|5422.21|5384.21|5422.42|5384.42|5422.63|5384.63|5422.2|5384.2|10
1607461180000|2020-12-08 20:59:40|5422.43|5384.43|5423.29|5385.29|5423.29|5385.29|5422.41|5384.41|10
1607461190000|2020-12-08 20:59:50|5423.39|5385.39|5423.43|5385.43|5423.82|5385.82|5423.39|5385.39|10
1607461200000|2020-12-08 21:00:00|5423.29|5385.29|5422.24|5384.24|5423.44|5385.44|5422.24|5384.24|10
1607461210000|2020-12-08 21:00:10|5422.2|5384.2|5418.48|5380.48|5422.2|5384.2|5418.48|5380.48|10
1607461220000|2020-12-08 21:00:20|5417.94|5379.94|5418.01|5380.01|5418.42|5380.42|5417.67|5379.67|9
1607461230000|2020-12-08 21:00:30|5418.03|5380.03|5415.69|5377.69|5418.03|5380.03|5415.69|5377.69|10
1607461240000|2020-12-08 21:00:40|5415.22|5377.22|5413.13|5375.13|5415.22|5377.22|5413.13|5375.13|10
1607461250000|2020-12-08 21:00:50|5412.98|5374.98|5410.47|5372.47|5412.98|5374.98|5410.47|5372.47|10
1607461260000|2020-12-08 21:01:00|5410.34|5372.34|5409.05|5371.05|5410.65|5372.65|5409.05|5371.05|10
1607461270000|2020-12-08 21:01:10|5409.56|5371.56|5412.55|5374.55|5412.55|5374.55|5409.56|5371.56|10
1607461280000|2020-12-08 21:01:20|5413.41|5375.41|5417.66|5379.66|5417.66|5379.66|5413.41|5375.41|10
1607461290000|2020-12-08 21:01:30|5418.16|5380.16|5420.99|5382.99|5421.01|5383.01|5418.16|5380.16|9
1607461300000|2020-12-08 21:01:40|5420.87|5382.87|5423.18|5385.18|5423.18|5385.18|5420.87|5382.87|9
1607461310000|2020-12-08 21:01:50|5423.7|5385.7|5429.87|5391.87|5429.87|5391.87|5423.7|5385.7|10
1607461320000|2020-12-08 21:02:00|5431.27|5393.27|5435.93|5397.93|5435.93|5397.93|5431.15|5393.15|10
1607461330000|2020-12-08 21:02:10|5436.38|5398.38|5436.8|5398.8|5437.16|5399.16|5436.38|5398.38|10
1607461340000|2020-12-08 21:02:20|5436.7|5398.7|5438.75|5400.75|5438.75|5400.75|5436.7|5398.7|10
1607461350000|2020-12-08 21:02:30|5438.8|5400.8|5439.96|5401.96|5439.96|5401.96|5438.75|5400.75|10
1607461360000|2020-12-08 21:02:40|5441.03|5403.03|5441.67|5403.67|5441.67|5403.67|5440.85|5402.85|10
1607461370000|2020-12-08 21:02:50|5441.84|5403.84|5441.58|5403.58|5441.88|5403.88|5441.57|5403.57|9
1607461380000|2020-12-08 21:03:00|5441.43|5403.43|5444.84|5406.84|5444.84|5406.84|5441.43|5403.43|10
1607461390000|2020-12-08 21:03:10|5445.48|5407.48|5448.49|5410.49|5448.68|5410.68|5445.48|5407.48|10
1607461400000|2020-12-08 21:03:20|5448.45|5410.45|5451.76|5413.76|5451.76|5413.76|5448.45|5410.45|10
1607461410000|2020-12-08 21:03:30|5451.48|5413.48|5449.55|5411.55|5451.6|5413.6|5449.55|5411.55|10
1607461420000|2020-12-08 21:03:40|5449.69|5411.69|5447.07|5409.07|5449.69|5411.69|5447.07|5409.07|10
1607461430000|2020-12-08 21:03:50|5447.21|5409.21|5447.6|5409.6|5447.6|5409.6|5446.87|5408.87|10
1607461440000|2020-12-08 21:04:00|5447.63|5409.63|5447.69|5409.69|5447.69|5409.69|5447.35|5409.35|9
1607461450000|2020-12-08 21:04:10|5447.49|5409.49|5446.52|5408.52|5447.49|5409.49|5446.49|5408.49|10
1607461460000|2020-12-08 21:04:20|5446.93|5408.93|5446.9|5408.9|5447.07|5409.07|5446.7|5408.7|10
1607461470000|2020-12-08 21:04:30|5446.91|5408.91|5446.7|5408.7|5446.91|5408.91|5446.46|5408.46|10
1607461480000|2020-12-08 21:04:40|5446.88|5408.88|5446.1|5408.1|5447.1|5409.1|5446.1|5408.1|9
1607461490000|2020-12-08 21:04:50|5446.07|5408.07|5445.42|5407.42|5446.22|5408.22|5445.42|5407.42|10
1607461500000|2020-12-08 21:05:00|5445.28|5407.28|5444.75|5406.75|5445.28|5407.28|5444.75|5406.75|9
1607461510000|2020-12-08 21:05:10|5444.65|5406.65|5446.22|5408.22|5446.26|5408.26|5444.65|5406.65|9
1607461520000|2020-12-08 21:05:20|5446.94|5408.94|5447.22|5409.22|5447.22|5409.22|5446.56|5408.56|9
1607461530000|2020-12-08 21:05:30|5447.34|5409.34|5447.29|5409.29|5447.34|5409.34|5447.05|5409.05|10
1607461540000|2020-12-08 21:05:40|5447.35|5409.35|5448.79|5410.79|5448.79|5410.79|5447.35|5409.35|10
1607461550000|2020-12-08 21:05:50|5448.91|5410.91|5450.78|5412.78|5450.78|5412.78|5448.91|5410.91|10
1607461560000|2020-12-08 21:06:00|5451.12|5413.12|5452.5|5414.5|5452.5|5414.5|5451.12|5413.12|10
1607461570000|2020-12-08 21:06:10|5452.61|5414.61|5453.37|5415.37|5453.37|5415.37|5452.61|5414.61|10
1607461580000|2020-12-08 21:06:20|5453.72|5415.72|5457|5419|5457|5419|5453.72|5415.72|10
1607461590000|2020-12-08 21:06:30|5457.24|5419.24|5458.57|5420.57|5459.05|5421.05|5457.24|5419.24|10
1607461600000|2020-12-08 21:06:40|5458.61|5420.61|5456.07|5418.07|5458.61|5420.61|5456.07|5418.07|10
1607461610000|2020-12-08 21:06:50|5455.43|5417.43|5453.2|5415.2|5455.43|5417.43|5453.2|5415.2|10
1607461620000|2020-12-08 21:07:00|5452.89|5414.89|5450.75|5412.75|5452.89|5414.89|5450.7|5412.7|10
1607461630000|2020-12-08 21:07:10|5451.07|5413.07|5451.58|5413.58|5452.02|5414.02|5451.07|5413.07|10
1607461640000|2020-12-08 21:07:20|5451.41|5413.41|5453.43|5415.43|5453.43|5415.43|5451.41|5413.41|10
1607461650000|2020-12-08 21:07:30|5453.44|5415.44|5454.54|5416.54|5454.66|5416.66|5453.4|5415.4|10
1607461660000|2020-12-08 21:07:40|5454.82|5416.82|5453.3|5415.3|5454.82|5416.82|5452.86|5414.86|10
1607461670000|2020-12-08 21:07:50|5453.37|5415.37|5453.02|5415.02|5453.57|5415.57|5453.02|5415.02|10
1607461680000|2020-12-08 21:08:00|5452.72|5414.72|5452.32|5414.32|5452.72|5414.72|5452.13|5414.13|10
1607461690000|2020-12-08 21:08:10|5452.17|5414.17|5452.57|5414.57|5452.57|5414.57|5452.17|5414.17|10
1607461700000|2020-12-08 21:08:20|5452.66|5414.66|5452.68|5414.68|5453.01|5415.01|5452.66|5414.66|10
1607461710000|2020-12-08 21:08:30|5452.78|5414.78|5452.33|5414.33|5453.08|5415.08|5452.24|5414.24|10
1607461720000|2020-12-08 21:08:40|5452.25|5414.25|5451.55|5413.55|5452.26|5414.26|5451.55|5413.55|10
1607461730000|2020-12-08 21:08:50|5451.49|5413.49|5451.13|5413.13|5451.71|5413.71|5451.04|5413.04|10
1607461740000|2020-12-08 21:09:00|5451.17|5413.17|5450.54|5412.54|5451.17|5413.17|5450.54|5412.54|10
1607461750000|2020-12-08 21:09:10|5450.61|5412.61|5451.28|5413.28|5451.35|5413.35|5450.61|5412.61|10
1607461760000|2020-12-08 21:09:20|5451.29|5413.29|5451.17|5413.17|5451.48|5413.48|5451.12|5413.12|9
1607461770000|2020-12-08 21:09:30|5451.3|5413.3|5451.41|5413.41|5451.47|5413.47|5451.27|5413.27|10
1607461780000|2020-12-08 21:09:40|5451.46|5413.46|5451.09|5413.09|5451.55|5413.55|5451.09|5413.09|10
1607461790000|2020-12-08 21:09:50|5450.96|5412.96|5449.79|5411.79|5450.96|5412.96|5449.79|5411.79|9
1607461800000|2020-12-08 21:10:00|5449.78|5411.78|5448.82|5410.82|5449.78|5411.78|5448.82|5410.82|9
1607461810000|2020-12-08 21:10:10|5448.63|5410.63|5447.71|5409.71|5448.69|5410.69|5447.71|5409.71|9
1607461820000|2020-12-08 21:10:20|5447.43|5409.43|5446.72|5408.72|5447.43|5409.43|5446.72|5408.72|10
1607461830000|2020-12-08 21:10:30|5446.48|5408.48|5443.82|5405.82|5446.48|5408.48|5443.82|5405.82|10
1607461840000|2020-12-08 21:10:40|5443.64|5405.64|5440.42|5402.42|5443.64|5405.64|5440.42|5402.42|10
1607461850000|2020-12-08 21:10:50|5440.13|5402.13|5439.49|5401.49|5440.13|5402.13|5439.42|5401.42|9
1607461860000|2020-12-08 21:11:00|5439.36|5401.36|5438.13|5400.13|5439.38|5401.38|5438.12|5400.12|9
1607461870000|2020-12-08 21:11:10|5438.17|5400.17|5436.61|5398.61|5438.17|5400.17|5436.49|5398.49|10
1607461880000|2020-12-08 21:11:20|5436.57|5398.57|5435.39|5397.39|5436.57|5398.57|5435.39|5397.39|9
1607461890000|2020-12-08 21:11:30|5435.19|5397.19|5434.67|5396.67|5435.19|5397.19|5434.67|5396.67|9
1607461900000|2020-12-08 21:11:40|5434.52|5396.52|5433.56|5395.56|5434.52|5396.52|5433.56|5395.56|10
1607461910000|2020-12-08 21:11:50|5433.13|5395.13|5433.07|5395.07|5433.52|5395.52|5433.07|5395.07|9
1607461920000|2020-12-08 21:12:00|5433.21|5395.21|5433.35|5395.35|5433.63|5395.63|5433.17|5395.17|10
1607461930000|2020-12-08 21:12:10|5433.32|5395.32|5432.79|5394.79|5433.32|5395.32|5432.75|5394.75|10
1607461940000|2020-12-08 21:12:20|5432.87|5394.87|5434.79|5396.79|5434.79|5396.79|5432.83|5394.83|10
1607461950000|2020-12-08 21:12:30|5434.88|5396.88|5435.97|5397.97|5436|5398|5434.88|5396.88|10
1607461960000|2020-12-08 21:12:40|5436.34|5398.34|5436.97|5398.97|5437.01|5399.01|5436.34|5398.34|10
1607461970000|2020-12-08 21:12:50|5436.75|5398.75|5436.18|5398.18|5437|5399|5435.5|5397.5|10
1607461980000|2020-12-08 21:13:00|5436.28|5398.28|5435.41|5397.41|5436.28|5398.28|5435.37|5397.37|10
1607461990000|2020-12-08 21:13:10|5435.54|5397.54|5432.05|5394.05|5435.54|5397.54|5432.05|5394.05|10
1607462000000|2020-12-08 21:13:20|5431.46|5393.46|5430.97|5392.97|5431.56|5393.56|5430.97|5392.97|10
1607462010000|2020-12-08 21:13:30|5431.07|5393.07|5429.5|5391.5|5431.07|5393.07|5429.5|5391.5|10
1607462020000|2020-12-08 21:13:40|5429.22|5391.22|5427.21|5389.21|5429.22|5391.22|5427.21|5389.21|10
1607462030000|2020-12-08 21:13:50|5427.06|5389.06|5425.38|5387.38|5427.06|5389.06|5425.38|5387.38|10
1607462040000|2020-12-08 21:14:00|5425.08|5387.08|5424.26|5386.26|5425.08|5387.08|5424.12|5386.12|9
1607462050000|2020-12-08 21:14:10|5424.16|5386.16|5424.09|5386.09|5424.16|5386.16|5423.57|5385.57|10
1607462060000|2020-12-08 21:14:20|5424.25|5386.25|5424.98|5386.98|5425.05|5387.05|5424.25|5386.25|10
1607462070000|2020-12-08 21:14:30|5425.16|5387.16|5424.93|5386.93|5425.27|5387.27|5424.93|5386.93|9
1607462080000|2020-12-08 21:14:40|5424.96|5386.96|5424.29|5386.29|5424.96|5386.96|5424.29|5386.29|10
1607462090000|2020-12-08 21:14:50|5424.38|5386.38|5426.48|5388.48|5426.48|5388.48|5424.35|5386.35|10
1607462100000|2020-12-08 21:15:00|5426.65|5388.65|5431.32|5393.32|5431.32|5393.32|5426.65|5388.65|10
1607462110000|2020-12-08 21:15:10|5431.87|5393.87|5436.8|5398.8|5436.8|5398.8|5431.87|5393.87|10
1607462120000|2020-12-08 21:15:20|5437.32|5399.32|5438.31|5400.31|5438.5|5400.5|5437.32|5399.32|10
1607462130000|2020-12-08 21:15:30|5438.29|5400.29|5438.65|5400.65|5438.71|5400.71|5438.29|5400.29|10
1607462140000|2020-12-08 21:15:40|5438.36|5400.36|5436.54|5398.54|5438.36|5400.36|5436.46|5398.46|10
1607462150000|2020-12-08 21:15:50|5436.55|5398.55|5436.29|5398.29|5436.6|5398.6|5436.15|5398.15|10
1607462160000|2020-12-08 21:16:00|5436.28|5398.28|5435.71|5397.71|5436.28|5398.28|5435.71|5397.71|10
1607462170000|2020-12-08 21:16:10|5435.74|5397.74|5435.53|5397.53|5435.74|5397.74|5435.53|5397.53|10
1607462180000|2020-12-08 21:16:20|5435.6|5397.6|5435.86|5397.86|5435.98|5397.98|5435.6|5397.6|9
1607462190000|2020-12-08 21:16:30|5435.6|5397.6|5434.47|5396.47|5435.65|5397.65|5434.47|5396.47|10
1607462200000|2020-12-08 21:16:40|5434.1|5396.1|5432.87|5394.87|5434.19|5396.19|5432.87|5394.87|10
1607462210000|2020-12-08 21:16:50|5432.81|5394.81|5431.62|5393.62|5432.81|5394.81|5431.62|5393.62|10
1607462220000|2020-12-08 21:17:00|5431.24|5393.24|5428.73|5390.73|5431.24|5393.24|5428.53|5390.53|8
1607462230000|2020-12-08 21:17:10|5428.77|5390.77|5429.47|5391.47|5429.47|5391.47|5428.75|5390.75|10
1607462240000|2020-12-08 21:17:20|5429.45|5391.45|5429.93|5391.93|5429.93|5391.93|5429.45|5391.45|10
1607462250000|2020-12-08 21:17:30|5429.95|5391.95|5430.84|5392.84|5430.86|5392.86|5429.95|5391.95|8
1607462260000|2020-12-08 21:17:40|5430.93|5392.93|5431.55|5393.55|5431.55|5393.55|5430.93|5392.93|10
1607462270000|2020-12-08 21:17:50|5431.57|5393.57|5431.48|5393.48|5431.86|5393.86|5431.43|5393.43|9
1607462280000|2020-12-08 21:18:00|5431.5|5393.5|5431.65|5393.65|5431.94|5393.94|5431.32|5393.32|10
1607462290000|2020-12-08 21:18:10|5431.58|5393.58|5432.15|5394.15|5432.18|5394.18|5431.58|5393.58|10
1607462300000|2020-12-08 21:18:20|5432.22|5394.22|5433.16|5395.16|5433.16|5395.16|5432.22|5394.22|10
1607462310000|2020-12-08 21:18:30|5433.24|5395.24|5433.9|5395.9|5433.9|5395.9|5433.24|5395.24|10
1607462320000|2020-12-08 21:18:40|5433.86|5395.86|5433.57|5395.57|5434.52|5396.52|5433.57|5395.57|10
1607462330000|2020-12-08 21:18:50|5433.63|5395.63|5433.93|5395.93|5433.96|5395.96|5433.45|5395.45|10
1607462340000|2020-12-08 21:19:00|5433.64|5395.64|5432.83|5394.83|5433.64|5395.64|5432.65|5394.65|10
1607462350000|2020-12-08 21:19:10|5433.14|5395.14|5434.61|5396.61|5434.61|5396.61|5433.12|5395.12|9
1607462360000|2020-12-08 21:19:20|5434.6|5396.6|5435.23|5397.23|5435.23|5397.23|5434.23|5396.23|10
1607462370000|2020-12-08 21:19:30|5435.24|5397.24|5435.01|5397.01|5435.34|5397.34|5434.86|5396.86|10
1607462380000|2020-12-08 21:19:40|5435.03|5397.03|5436.37|5398.37|5436.37|5398.37|5435.03|5397.03|10
1607462390000|2020-12-08 21:19:50|5436.38|5398.38|5437.38|5399.38|5437.38|5399.38|5436.38|5398.38|8
1607462400000|2020-12-08 21:20:00|5437.35|5399.35|5440.46|5402.46|5440.46|5402.46|5437.35|5399.35|10
1607462410000|2020-12-08 21:20:10|5441.89|5403.89|5446.8|5408.8|5446.8|5408.8|5441.89|5403.89|10
1607462420000|2020-12-08 21:20:20|5448.24|5410.24|5450.04|5412.04|5450.04|5412.04|5448.24|5410.24|10
1607462430000|2020-12-08 21:20:30|5449.99|5411.99|5449.63|5411.63|5450.18|5412.18|5449.55|5411.55|10
1607462440000|2020-12-08 21:20:40|5449.71|5411.71|5449.82|5411.82|5449.82|5411.82|5448.79|5410.79|10
1607462450000|2020-12-08 21:20:50|5449.76|5411.76|5449.9|5411.9|5449.95|5411.95|5449.47|5411.47|10
1607462460000|2020-12-08 21:21:00|5449.44|5411.44|5449.06|5411.06|5449.44|5411.44|5449|5411|10
1607462470000|2020-12-08 21:21:10|5448.96|5410.96|5449.99|5411.99|5449.99|5411.99|5448.96|5410.96|10
1607462480000|2020-12-08 21:21:20|5449.96|5411.96|5450.38|5412.38|5450.42|5412.42|5449.96|5411.96|10
1607462490000|2020-12-08 21:21:30|5450.22|5412.22|5451.81|5413.81|5451.81|5413.81|5450.2|5412.2|10
1607462500000|2020-12-08 21:21:40|5451.8|5413.8|5452.15|5414.15|5452.2|5414.2|5451.8|5413.8|7
1607462510000|2020-12-08 21:21:50|5452.17|5414.17|5454|5416|5454|5416|5452.09|5414.09|10
1607462520000|2020-12-08 21:22:00|5454.29|5416.29|5457.14|5419.14|5457.14|5419.14|5454.29|5416.29|10
1607462530000|2020-12-08 21:22:10|5457.3|5419.3|5458.02|5420.02|5458.02|5420.02|5457.3|5419.3|10
1607462540000|2020-12-08 21:22:20|5457.73|5419.73|5455.96|5417.96|5457.89|5419.89|5455.96|5417.96|10
1607462550000|2020-12-08 21:22:30|5455.92|5417.92|5454.28|5416.28|5455.92|5417.92|5454.28|5416.28|10
1607462560000|2020-12-08 21:22:40|5454.3|5416.3|5453.37|5415.37|5454.37|5416.37|5453.37|5415.37|10
1607462570000|2020-12-08 21:22:50|5453.24|5415.24|5452.28|5414.28|5453.24|5415.24|5452.28|5414.28|10
1607462580000|2020-12-08 21:23:00|5451.91|5413.91|5451.4|5413.4|5452.03|5414.03|5451.21|5413.21|10
1607462590000|2020-12-08 21:23:10|5451.39|5413.39|5451.07|5413.07|5451.39|5413.39|5451|5413|9
1607462600000|2020-12-08 21:23:20|5451.21|5413.21|5452.07|5414.07|5452.07|5414.07|5451.15|5413.15|8
1607462610000|2020-12-08 21:23:30|5452.2|5414.2|5452.88|5414.88|5452.88|5414.88|5452.2|5414.2|9
1607462620000|2020-12-08 21:23:40|5452.66|5414.66|5452.03|5414.03|5452.66|5414.66|5451.77|5413.77|10
1607462630000|2020-12-08 21:23:50|5452.07|5414.07|5452.13|5414.13|5452.45|5414.45|5452.07|5414.07|9
1607462640000|2020-12-08 21:24:00|5452.23|5414.23|5451.92|5413.92|5452.23|5414.23|5451.92|5413.92|10
1607462650000|2020-12-08 21:24:10|5451.87|5413.87|5451.72|5413.72|5451.93|5413.93|5451.5|5413.5|10
1607462660000|2020-12-08 21:24:20|5451.63|5413.63|5449.56|5411.56|5451.63|5413.63|5449.56|5411.56|10
1607462670000|2020-12-08 21:24:30|5449.51|5411.51|5445.14|5407.14|5449.51|5411.51|5445.14|5407.14|10
1607462680000|2020-12-08 21:24:40|5445.05|5407.05|5444.38|5406.38|5445.21|5407.21|5444.38|5406.38|10
1607462690000|2020-12-08 21:24:50|5443.71|5405.71|5441.59|5403.59|5443.75|5405.75|5441.59|5403.59|10
1607462700000|2020-12-08 21:25:00|5441.33|5403.33|5438.64|5400.64|5441.33|5403.33|5438.64|5400.64|10
1607462710000|2020-12-08 21:25:10|5438.47|5400.47|5438.52|5400.52|5438.52|5400.52|5438.34|5400.34|10
1607462720000|2020-12-08 21:25:20|5438.46|5400.46|5439.52|5401.52|5439.52|5401.52|5438.46|5400.46|9
1607462730000|2020-12-08 21:25:30|5439.68|5401.68|5440.55|5402.55|5440.55|5402.55|5439.68|5401.68|10
1607462740000|2020-12-08 21:25:40|5440.57|5402.57|5440.76|5402.76|5440.86|5402.86|5440.45|5402.45|10
1607462750000|2020-12-08 21:25:50|5440.67|5402.67|5441.29|5403.29|5441.29|5403.29|5440.67|5402.67|9
1607462760000|2020-12-08 21:26:00|5441.71|5403.71|5442.97|5404.97|5443.02|5405.02|5441.71|5403.71|10
1607462770000|2020-12-08 21:26:10|5442.94|5404.94|5443.44|5405.44|5443.62|5405.62|5442.8|5404.8|10
1607462780000|2020-12-08 21:26:20|5444.01|5406.01|5446.57|5408.57|5446.57|5408.57|5444.01|5406.01|10
1607462790000|2020-12-08 21:26:30|5446.94|5408.94|5447.58|5409.58|5447.58|5409.58|5446.94|5408.94|9
1607462800000|2020-12-08 21:26:40|5447.7|5409.7|5449.14|5411.14|5449.14|5411.14|5447.7|5409.7|10
1607462810000|2020-12-08 21:26:50|5449.2|5411.2|5449.97|5411.97|5449.97|5411.97|5449.2|5411.2|10
1607462820000|2020-12-08 21:27:00|5449.75|5411.75|5450.26|5412.26|5450.46|5412.46|5449.75|5411.75|9
1607462830000|2020-12-08 21:27:10|5450.39|5412.39|5450.31|5412.31|5450.52|5412.52|5450.1|5412.1|10
1607462840000|2020-12-08 21:27:20|5450.39|5412.39|5451.24|5413.24|5451.24|5413.24|5450.26|5412.26|9
1607462850000|2020-12-08 21:27:30|5451.32|5413.32|5451.22|5413.22|5451.43|5413.43|5451.1|5413.1|10
1607462860000|2020-12-08 21:27:40|5451.2|5413.2|5451.06|5413.06|5451.35|5413.35|5451.06|5413.06|9
1607462870000|2020-12-08 21:27:50|5450.99|5412.99|5450.75|5412.75|5451.14|5413.14|5450.64|5412.64|9
1607462880000|2020-12-08 21:28:00|5450.65|5412.65|5450.49|5412.49|5450.65|5412.65|5450.4|5412.4|9
1607462890000|2020-12-08 21:28:10|5450.41|5412.41|5449.98|5411.98|5450.41|5412.41|5449.85|5411.85|9
1607462900000|2020-12-08 21:28:20|5449.94|5411.94|5450.32|5412.32|5450.32|5412.32|5449.94|5411.94|10
1607462910000|2020-12-08 21:28:30|5450.35|5412.35|5450.53|5412.53|5450.53|5412.53|5450.31|5412.31|9
1607462920000|2020-12-08 21:28:40|5450.59|5412.59|5449.79|5411.79|5450.64|5412.64|5449.79|5411.79|10
1607462930000|2020-12-08 21:28:50|5449.56|5411.56|5448.39|5410.39|5449.56|5411.56|5448.39|5410.39|9
1607462940000|2020-12-08 21:29:00|5448.14|5410.14|5447.49|5409.49|5448.17|5410.17|5447.49|5409.49|10
1607462950000|2020-12-08 21:29:10|5447.27|5409.27|5445.73|5407.73|5447.27|5409.27|5445.73|5407.73|9
1607462960000|2020-12-08 21:29:20|5445.69|5407.69|5445.78|5407.78|5446.14|5408.14|5445.69|5407.69|10
1607462970000|2020-12-08 21:29:30|5445.98|5407.98|5445.7|5407.7|5445.98|5407.98|5445.61|5407.61|10
1607462980000|2020-12-08 21:29:40|5445.68|5407.68|5446.17|5408.17|5446.17|5408.17|5445.68|5407.68|9
1607462990000|2020-12-08 21:29:50|5446.26|5408.26|5446.92|5408.92|5446.92|5408.92|5446.26|5408.26|10
1607463000000|2020-12-08 21:30:00|5446.94|5408.94|5447.15|5409.15|5447.15|5409.15|5446.93|5408.93|9
1607463010000|2020-12-08 21:30:10|5447.22|5409.22|5447.77|5409.77|5447.8|5409.8|5447.22|5409.22|10
1607463020000|2020-12-08 21:30:20|5447.8|5409.8|5447.76|5409.76|5447.82|5409.82|5447.72|5409.72|8
1607463030000|2020-12-08 21:30:30|5447.85|5409.85|5449.85|5411.85|5449.85|5411.85|5447.85|5409.85|10
1607463040000|2020-12-08 21:30:40|5450|5412|5450.79|5412.79|5450.82|5412.82|5450|5412|10
1607463050000|2020-12-08 21:30:50|5451.01|5413.01|5450.9|5412.9|5451.23|5413.23|5450.7|5412.7|10
1607463060000|2020-12-08 21:31:00|5450.72|5412.72|5449.6|5411.6|5450.72|5412.72|5449.6|5411.6|10
1607463070000|2020-12-08 21:31:10|5449.68|5411.68|5448.1|5410.1|5449.76|5411.76|5448.1|5410.1|10
1607463080000|2020-12-08 21:31:20|5447.77|5409.77|5447.84|5409.84|5447.91|5409.91|5447.69|5409.69|9
1607463090000|2020-12-08 21:31:30|5447.91|5409.91|5447.08|5409.08|5447.91|5409.91|5447.08|5409.08|9
1607463100000|2020-12-08 21:31:40|5447.07|5409.07|5446.3|5408.3|5447.07|5409.07|5446.21|5408.21|10
1607463110000|2020-12-08 21:31:50|5446.35|5408.35|5447.04|5409.04|5447.04|5409.04|5446.35|5408.35|10
1607463120000|2020-12-08 21:32:00|5447.09|5409.09|5447.14|5409.14|5447.38|5409.38|5447.03|5409.03|10
1607463130000|2020-12-08 21:32:10|5446.93|5408.93|5446.19|5408.19|5446.93|5408.93|5446.17|5408.17|9
1607463140000|2020-12-08 21:32:20|5446.07|5408.07|5445.11|5407.11|5446.17|5408.17|5445.11|5407.11|10
1607463150000|2020-12-08 21:32:30|5445.02|5407.02|5444.44|5406.44|5445.03|5407.03|5444.17|5406.17|10
1607463160000|2020-12-08 21:32:40|5444.58|5406.58|5444.94|5406.94|5445.11|5407.11|5444.58|5406.58|10
1607463170000|2020-12-08 21:32:50|5444.92|5406.92|5444.46|5406.46|5444.92|5406.92|5444.45|5406.45|10
1607463180000|2020-12-08 21:33:00|5444.39|5406.39|5442.89|5404.89|5444.39|5406.39|5442.89|5404.89|10
1607463190000|2020-12-08 21:33:10|5442.8|5404.8|5441.3|5403.3|5442.8|5404.8|5441.23|5403.23|10
1607463200000|2020-12-08 21:33:20|5440.99|5402.99|5439.53|5401.53|5440.99|5402.99|5439.53|5401.53|10
1607463210000|2020-12-08 21:33:30|5439.32|5401.32|5438.5|5400.5|5439.32|5401.32|5438.5|5400.5|9
1607463220000|2020-12-08 21:33:40|5438.42|5400.42|5438.36|5400.36|5438.49|5400.49|5438.3|5400.3|9
1607463230000|2020-12-08 21:33:50|5438.33|5400.33|5438.01|5400.01|5438.33|5400.33|5438|5400|10
1607463240000|2020-12-08 21:34:00|5437.91|5399.91|5438.18|5400.18|5438.4|5400.4|5437.91|5399.91|10
1607463250000|2020-12-08 21:34:10|5438.21|5400.21|5437.7|5399.7|5438.21|5400.21|5437.7|5399.7|10
1607463260000|2020-12-08 21:34:20|5437.64|5399.64|5437.46|5399.46|5437.67|5399.67|5437.44|5399.44|9
1607463270000|2020-12-08 21:34:30|5437.07|5399.07|5437.56|5399.56|5437.56|5399.56|5436.91|5398.91|9
1607463280000|2020-12-08 21:34:40|5437.77|5399.77|5437.53|5399.53|5437.9|5399.9|5437.53|5399.53|10
1607463290000|2020-12-08 21:34:50|5437.32|5399.32|5437.74|5399.74|5437.74|5399.74|5437.32|5399.32|10
1607463300000|2020-12-08 21:35:00|5437.91|5399.91|5439.89|5401.89|5439.89|5401.89|5437.91|5399.91|10
1607463310000|2020-12-08 21:35:10|5440.62|5402.62|5441.3|5403.3|5441.3|5403.3|5440.62|5402.62|9
1607463320000|2020-12-08 21:35:20|5441.36|5403.36|5440.28|5402.28|5441.39|5403.39|5440.28|5402.28|8
1607463330000|2020-12-08 21:35:30|5440.25|5402.25|5439.6|5401.6|5440.25|5402.25|5439.6|5401.6|9
1607463340000|2020-12-08 21:35:40|5439.62|5401.62|5439|5401|5439.63|5401.63|5439|5401|10
1607463350000|2020-12-08 21:35:50|5438.89|5400.89|5437.27|5399.27|5438.89|5400.89|5437.27|5399.27|10
1607463360000|2020-12-08 21:36:00|5437.18|5399.18|5436.76|5398.76|5437.18|5399.18|5436.76|5398.76|9
1607463370000|2020-12-08 21:36:10|5436.63|5398.63|5436.47|5398.47|5436.64|5398.64|5436.47|5398.47|10
1607463380000|2020-12-08 21:36:20|5436.35|5398.35|5436.48|5398.48|5436.48|5398.48|5436.24|5398.24|10
1607463390000|2020-12-08 21:36:30|5436.58|5398.58|5436.89|5398.89|5436.89|5398.89|5436.44|5398.44|10
1607463400000|2020-12-08 21:36:40|5437.13|5399.13|5437.78|5399.78|5437.78|5399.78|5437.13|5399.13|9
1607463410000|2020-12-08 21:36:50|5437.8|5399.8|5439.4|5401.4|5439.4|5401.4|5437.8|5399.8|10
1607463420000|2020-12-08 21:37:00|5439.82|5401.82|5441.87|5403.87|5441.87|5403.87|5439.82|5401.82|10
1607463430000|2020-12-08 21:37:10|5442.12|5404.12|5444.08|5406.08|5444.18|5406.18|5442.12|5404.12|10
1607463440000|2020-12-08 21:37:20|5444.09|5406.09|5444.4|5406.4|5444.47|5406.47|5443.94|5405.94|10
1607463450000|2020-12-08 21:37:30|5444.43|5406.43|5443.79|5405.79|5444.63|5406.63|5443.79|5405.79|8
1607463460000|2020-12-08 21:37:40|5443.67|5405.67|5443.16|5405.16|5443.77|5405.77|5443.16|5405.16|10
1607463470000|2020-12-08 21:37:50|5442.86|5404.86|5441.7|5403.7|5442.97|5404.97|5441.7|5403.7|10
1607463480000|2020-12-08 21:38:00|5441.74|5403.74|5441.24|5403.24|5441.74|5403.74|5441.24|5403.24|9
1607463490000|2020-12-08 21:38:10|5441.47|5403.47|5441.14|5403.14|5441.47|5403.47|5441.14|5403.14|10
1607463500000|2020-12-08 21:38:20|5441.18|5403.18|5440.31|5402.31|5441.2|5403.2|5440.31|5402.31|9
1607463510000|2020-12-08 21:38:30|5439.92|5401.92|5437.4|5399.4|5439.92|5401.92|5437.4|5399.4|10
1607463520000|2020-12-08 21:38:40|5437.28|5399.28|5435.56|5397.56|5437.28|5399.28|5435.56|5397.56|9
1607463530000|2020-12-08 21:38:50|5434.81|5396.81|5433.96|5395.96|5434.81|5396.81|5433.96|5395.96|10
1607463540000|2020-12-08 21:39:00|5433.99|5395.99|5432.9|5394.9|5433.99|5395.99|5432.9|5394.9|10
1607463550000|2020-12-08 21:39:10|5432.82|5394.82|5431.95|5393.95|5432.93|5394.93|5431.91|5393.91|9
1607463560000|2020-12-08 21:39:20|5432.2|5394.2|5433.51|5395.51|5433.51|5395.51|5432.19|5394.19|10
1607463570000|2020-12-08 21:39:30|5433.94|5395.94|5435.2|5397.2|5435.2|5397.2|5433.94|5395.94|10
1607463580000|2020-12-08 21:39:40|5435.3|5397.3|5435.68|5397.68|5435.82|5397.82|5435.3|5397.3|10
1607463590000|2020-12-08 21:39:50|5435.82|5397.82|5435.84|5397.84|5435.84|5397.84|5435.53|5397.53|10
1607463600000|2020-12-08 21:40:00|5435.9|5397.9|5435.86|5397.86|5436.24|5398.24|5435.81|5397.81|10
1607463610000|2020-12-08 21:40:10|5435.71|5397.71|5435.39|5397.39|5435.71|5397.71|5435.28|5397.28|9
1607463620000|2020-12-08 21:40:20|5435.37|5397.37|5434.53|5396.53|5435.37|5397.37|5434.53|5396.53|10
1607463630000|2020-12-08 21:40:30|5434.5|5396.5|5434.67|5396.67|5434.82|5396.82|5434.5|5396.5|10
1607463640000|2020-12-08 21:40:40|5434.62|5396.62|5434.34|5396.34|5434.62|5396.62|5434.22|5396.22|10
1607463650000|2020-12-08 21:40:50|5434.46|5396.46|5434.32|5396.32|5434.52|5396.52|5434.26|5396.26|10
1607463660000|2020-12-08 21:41:00|5434.27|5396.27|5434.22|5396.22|5434.27|5396.27|5433.91|5395.91|10
1607463670000|2020-12-08 21:41:10|5434.21|5396.21|5435.46|5397.46|5435.46|5397.46|5434.21|5396.21|10
1607463680000|2020-12-08 21:41:20|5435.89|5397.89|5436.45|5398.45|5436.48|5398.48|5435.88|5397.88|10
1607463690000|2020-12-08 21:41:30|5436.36|5398.36|5436.14|5398.14|5436.36|5398.36|5435.87|5397.87|10
1607463700000|2020-12-08 21:41:40|5436.18|5398.18|5437.42|5399.42|5437.42|5399.42|5436.15|5398.15|10
1607463710000|2020-12-08 21:41:50|5437.23|5399.23|5436.86|5398.86|5437.51|5399.51|5436.72|5398.72|9
1607463720000|2020-12-08 21:42:00|5437.03|5399.03|5436.35|5398.35|5437.03|5399.03|5436.32|5398.32|10
1607463730000|2020-12-08 21:42:10|5436.36|5398.36|5436.87|5398.87|5436.87|5398.87|5436.32|5398.32|9
1607463740000|2020-12-08 21:42:20|5436.65|5398.65|5436.14|5398.14|5436.65|5398.65|5436.14|5398.14|10
1607463750000|2020-12-08 21:42:30|5436.34|5398.34|5437.17|5399.17|5437.23|5399.23|5436.33|5398.33|10
1607463760000|2020-12-08 21:42:40|5436.99|5398.99|5436.09|5398.09|5436.99|5398.99|5436.09|5398.09|10
1607463770000|2020-12-08 21:42:50|5435.94|5397.94|5435.88|5397.88|5435.94|5397.94|5435.61|5397.61|9
1607463780000|2020-12-08 21:43:00|5435.96|5397.96|5435.55|5397.55|5436|5398|5435.55|5397.55|8
1607463790000|2020-12-08 21:43:10|5435.8|5397.8|5435.67|5397.67|5436|5398|5435.64|5397.64|10
1607463800000|2020-12-08 21:43:20|5435.81|5397.81|5435.77|5397.77|5435.81|5397.81|5435.71|5397.71|9
1607463810000|2020-12-08 21:43:30|5435.64|5397.64|5436.1|5398.1|5436.1|5398.1|5435.62|5397.62|9
1607463820000|2020-12-08 21:43:40|5436.13|5398.13|5436.18|5398.18|5436.25|5398.25|5436.09|5398.09|9
1607463830000|2020-12-08 21:43:50|5436.1|5398.1|5436.56|5398.56|5436.56|5398.56|5436.1|5398.1|10
1607463840000|2020-12-08 21:44:00|5436.69|5398.69|5436.75|5398.75|5436.91|5398.91|5436.63|5398.63|10
1607463850000|2020-12-08 21:44:10|5436.58|5398.58|5436.3|5398.3|5436.58|5398.58|5436.3|5398.3|10
1607463860000|2020-12-08 21:44:20|5436.17|5398.17|5435.76|5397.76|5436.17|5398.17|5435.76|5397.76|9
1607463870000|2020-12-08 21:44:30|5435.56|5397.56|5434.77|5396.77|5435.6|5397.6|5434.77|5396.77|10
1607463880000|2020-12-08 21:44:40|5434.65|5396.65|5434.5|5396.5|5434.65|5396.65|5434.49|5396.49|9
1607463890000|2020-12-08 21:44:50|5434.45|5396.45|5433.92|5395.92|5434.45|5396.45|5433.92|5395.92|8
1607463900000|2020-12-08 21:45:00|5434.21|5396.21|5433.29|5395.29|5434.21|5396.21|5433.29|5395.29|10
1607463910000|2020-12-08 21:45:10|5432.89|5394.89|5430.28|5392.28|5432.89|5394.89|5430.28|5392.28|10
1607463920000|2020-12-08 21:45:20|5429.58|5391.58|5426.5|5388.5|5429.6|5391.6|5426.5|5388.5|10
1607463930000|2020-12-08 21:45:30|5425.9|5387.9|5425.04|5387.04|5425.9|5387.9|5424.91|5386.91|9
1607463940000|2020-12-08 21:45:40|5425.12|5387.12|5425.07|5387.07|5425.26|5387.26|5424.96|5386.96|9
1607463950000|2020-12-08 21:45:50|5425|5387|5424.48|5386.48|5425|5387|5424.34|5386.34|10
1607463960000|2020-12-08 21:46:00|5424.49|5386.49|5424.64|5386.64|5424.64|5386.64|5424.25|5386.25|10
1607463970000|2020-12-08 21:46:10|5424.57|5386.57|5425.1|5387.1|5425.1|5387.1|5424.49|5386.49|10
1607463980000|2020-12-08 21:46:20|5425.32|5387.32|5425.58|5387.58|5425.67|5387.67|5425.32|5387.32|10
1607463990000|2020-12-08 21:46:30|5425.43|5387.43|5425.15|5387.15|5425.45|5387.45|5424.9|5386.9|10
1607464000000|2020-12-08 21:46:40|5425.14|5387.14|5425.81|5387.81|5425.81|5387.81|5425.14|5387.14|9
1607464010000|2020-12-08 21:46:50|5425.77|5387.77|5425.53|5387.53|5426.11|5388.11|5425.47|5387.47|9
1607464020000|2020-12-08 21:47:00|5425.48|5387.48|5424.28|5386.28|5425.48|5387.48|5424.26|5386.26|10
1607464030000|2020-12-08 21:47:10|5424.42|5386.42|5422.89|5384.89|5424.42|5386.42|5422.89|5384.89|10
1607464040000|2020-12-08 21:47:20|5422.9|5384.9|5422.27|5384.27|5422.9|5384.9|5422.17|5384.17|10
1607464050000|2020-12-08 21:47:30|5422.48|5384.48|5423.16|5385.16|5423.16|5385.16|5422.46|5384.46|10
1607464060000|2020-12-08 21:47:40|5423.22|5385.22|5423.35|5385.35|5423.39|5385.39|5423.09|5385.09|9
1607464070000|2020-12-08 21:47:50|5423.31|5385.31|5423.87|5385.87|5424.14|5386.14|5423.31|5385.31|10
1607464080000|2020-12-08 21:48:00|5423.95|5385.95|5423.23|5385.23|5423.97|5385.97|5423.23|5385.23|10
1607464090000|2020-12-08 21:48:10|5423.26|5385.26|5422.58|5384.58|5423.26|5385.26|5422.54|5384.54|10
1607464100000|2020-12-08 21:48:20|5422.56|5384.56|5422.38|5384.38|5422.69|5384.69|5422.38|5384.38|10
1607464110000|2020-12-08 21:48:30|5422.39|5384.39|5422.57|5384.57|5422.69|5384.69|5422.31|5384.31|10
1607464120000|2020-12-08 21:48:40|5422.66|5384.66|5422.72|5384.72|5422.72|5384.72|5422.4|5384.4|8
1607464130000|2020-12-08 21:48:50|5422.83|5384.83|5422.79|5384.79|5422.99|5384.99|5422.79|5384.79|10
1607464140000|2020-12-08 21:49:00|5422.78|5384.78|5422.91|5384.91|5422.94|5384.94|5422.71|5384.71|10
1607464150000|2020-12-08 21:49:10|5422.81|5384.81|5420.9|5382.9|5422.96|5384.96|5420.9|5382.9|10
1607464160000|2020-12-08 21:49:20|5419.65|5381.65|5419.5|5381.5|5419.65|5381.65|5419.29|5381.29|9
1607464170000|2020-12-08 21:49:30|5418.79|5380.79|5416.01|5378.01|5418.79|5380.79|5416.01|5378.01|10
1607464180000|2020-12-08 21:49:40|5415.39|5377.39|5412.99|5374.99|5415.39|5377.39|5412.99|5374.99|10
1607464190000|2020-12-08 21:49:50|5413|5375|5411.85|5373.85|5413|5375|5411.85|5373.85|10
1607464200000|2020-12-08 21:50:00|5411.71|5373.71|5410.45|5372.45|5411.72|5373.72|5410.45|5372.45|10
1607464210000|2020-12-08 21:50:10|5410.35|5372.35|5410.44|5372.44|5410.44|5372.44|5409.22|5371.22|10
1607464220000|2020-12-08 21:50:20|5410.58|5372.58|5413.46|5375.46|5413.46|5375.46|5410.53|5372.53|10
1607464230000|2020-12-08 21:50:30|5413.66|5375.66|5416.71|5378.71|5416.71|5378.71|5413.66|5375.66|10
1607464240000|2020-12-08 21:50:40|5416.72|5378.72|5418.78|5380.78|5418.78|5380.78|5416.72|5378.72|10
1607464250000|2020-12-08 21:50:50|5419.6|5381.6|5420.22|5382.22|5420.33|5382.33|5419.54|5381.54|10
1607464260000|2020-12-08 21:51:00|5420.32|5382.32|5419.01|5381.01|5420.32|5382.32|5419.01|5381.01|10
1607464270000|2020-12-08 21:51:10|5418.42|5380.42|5417.19|5379.19|5418.42|5380.42|5417.12|5379.12|10
1607464280000|2020-12-08 21:51:20|5417.24|5379.24|5417.89|5379.89|5417.89|5379.89|5417.23|5379.23|10
1607464290000|2020-12-08 21:51:30|5418.12|5380.12|5418.67|5380.67|5418.67|5380.67|5418.12|5380.12|10
1607464300000|2020-12-08 21:51:40|5418.64|5380.64|5418.86|5380.86|5418.98|5380.98|5418.57|5380.57|10
1607464310000|2020-12-08 21:51:50|5419.27|5381.27|5419.87|5381.87|5419.87|5381.87|5419.27|5381.27|10
1607464320000|2020-12-08 21:52:00|5419.95|5381.95|5420.24|5382.24|5420.3|5382.3|5419.84|5381.84|10
1607464330000|2020-12-08 21:52:10|5420.16|5382.16|5420.92|5382.92|5420.92|5382.92|5420.16|5382.16|9
1607464340000|2020-12-08 21:52:20|5420.94|5382.94|5419.73|5381.73|5420.94|5382.94|5419.51|5381.51|10
1607464350000|2020-12-08 21:52:30|5419.71|5381.71|5419.7|5381.7|5419.86|5381.86|5419.52|5381.52|10
1607464360000|2020-12-08 21:52:40|5419.4|5381.4|5418.7|5380.7|5419.4|5381.4|5418.7|5380.7|10
1607464370000|2020-12-08 21:52:50|5418.55|5380.55|5418.5|5380.5|5418.68|5380.68|5418.08|5380.08|10
1607464380000|2020-12-08 21:53:00|5418.88|5380.88|5419.76|5381.76|5419.76|5381.76|5418.88|5380.88|9
1607464390000|2020-12-08 21:53:10|5419.77|5381.77|5420.48|5382.48|5420.48|5382.48|5419.58|5381.58|9
1607464400000|2020-12-08 21:53:20|5420.76|5382.76|5421.31|5383.31|5421.31|5383.31|5420.76|5382.76|10
1607464410000|2020-12-08 21:53:30|5421.5|5383.5|5423.93|5385.93|5423.93|5385.93|5421.5|5383.5|9
1607464420000|2020-12-08 21:53:40|5425.18|5387.18|5429.3|5391.3|5429.3|5391.3|5425.18|5387.18|10
1607464430000|2020-12-08 21:53:50|5430.56|5392.56|5435.09|5397.09|5435.09|5397.09|5430.56|5392.56|10
1607464440000|2020-12-08 21:54:00|5436.45|5398.45|5437.84|5399.84|5438.01|5400.01|5436.45|5398.45|9
1607464450000|2020-12-08 21:54:10|5437.97|5399.97|5439.43|5401.43|5439.52|5401.52|5437.97|5399.97|9
1607464460000|2020-12-08 21:54:20|5439.32|5401.32|5440.5|5402.5|5440.5|5402.5|5439.25|5401.25|10
1607464470000|2020-12-08 21:54:30|5440.42|5402.42|5441.35|5403.35|5441.41|5403.41|5440.42|5402.42|10
1607464480000|2020-12-08 21:54:40|5441.38|5403.38|5441.73|5403.73|5441.73|5403.73|5441.26|5403.26|10
1607464490000|2020-12-08 21:54:50|5441.78|5403.78|5441.78|5403.78|5442.32|5404.32|5441.77|5403.77|10
1607464500000|2020-12-08 21:55:00|5441.67|5403.67|5441.94|5403.94|5442.04|5404.04|5441.67|5403.67|9
1607464510000|2020-12-08 21:55:10|5441.95|5403.95|5442.51|5404.51|5442.52|5404.52|5441.82|5403.82|10
1607464520000|2020-12-08 21:55:20|5442.5|5404.5|5445.7|5407.7|5445.7|5407.7|5442.5|5404.5|10
1607464530000|2020-12-08 21:55:30|5446.22|5408.22|5451.09|5413.09|5451.09|5413.09|5446.22|5408.22|10
1607464540000|2020-12-08 21:55:40|5451.46|5413.46|5453.98|5415.98|5453.98|5415.98|5451.46|5413.46|10
1607464550000|2020-12-08 21:55:50|5453.94|5415.94|5453.4|5415.4|5453.94|5415.94|5453.29|5415.29|9
1607464560000|2020-12-08 21:56:00|5453.35|5415.35|5452.16|5414.16|5453.35|5415.35|5452.16|5414.16|10
1607464570000|2020-12-08 21:56:10|5452.07|5414.07|5449.92|5411.92|5452.07|5414.07|5449.92|5411.92|9
1607464580000|2020-12-08 21:56:20|5449.47|5411.47|5447.96|5409.96|5449.47|5411.47|5447.96|5409.96|10
1607464590000|2020-12-08 21:56:30|5447.75|5409.75|5448.07|5410.07|5448.07|5410.07|5447.49|5409.49|10
1607464600000|2020-12-08 21:56:40|5448.21|5410.21|5448.85|5410.85|5448.85|5410.85|5447.95|5409.95|10
1607464610000|2020-12-08 21:56:50|5449.45|5411.45|5449.52|5411.52|5449.56|5411.56|5449.33|5411.33|10
1607464620000|2020-12-08 21:57:00|5449.65|5411.65|5449.41|5411.41|5449.74|5411.74|5449.41|5411.41|9
1607464630000|2020-12-08 21:57:10|5449.39|5411.39|5449.84|5411.84|5449.91|5411.91|5449.39|5411.39|10
1607464640000|2020-12-08 21:57:20|5449.89|5411.89|5449.65|5411.65|5450.2|5412.2|5449.65|5411.65|9
1607464650000|2020-12-08 21:57:30|5449.66|5411.66|5448.83|5410.83|5449.66|5411.66|5448.83|5410.83|10
1607464660000|2020-12-08 21:57:40|5448.8|5410.8|5448.23|5410.23|5448.8|5410.8|5448.23|5410.23|10
1607464670000|2020-12-08 21:57:50|5448.3|5410.3|5447.62|5409.62|5448.3|5410.3|5447.43|5409.43|10
1607464680000|2020-12-08 21:58:00|5447.58|5409.58|5448.15|5410.15|5448.15|5410.15|5447.27|5409.27|10
1607464690000|2020-12-08 21:58:10|5448.25|5410.25|5449.88|5411.88|5449.97|5411.97|5448.25|5410.25|10
1607464700000|2020-12-08 21:58:20|5450.05|5412.05|5450.81|5412.81|5450.81|5412.81|5450.04|5412.04|9
1607464710000|2020-12-08 21:58:30|5450.88|5412.88|5451.2|5413.2|5451.36|5413.36|5450.88|5412.88|9
1607464720000|2020-12-08 21:58:40|5451.11|5413.11|5450.52|5412.52|5451.11|5413.11|5450.52|5412.52|10
1607464730000|2020-12-08 21:58:50|5450.48|5412.48|5449.83|5411.83|5450.48|5412.48|5449.83|5411.83|9
1607464740000|2020-12-08 21:59:00|5449.82|5411.82|5449.93|5411.93|5449.94|5411.94|5449.82|5411.82|10
1607464750000|2020-12-08 21:59:10|5449.87|5411.87|5449.51|5411.51|5449.97|5411.97|5449.4|5411.4|10
1607464760000|2020-12-08 21:59:20|5449.45|5411.45|5449.03|5411.03|5449.45|5411.45|5449.03|5411.03|9
1607464770000|2020-12-08 21:59:30|5448.91|5410.91|5448.56|5410.56|5448.92|5410.92|5448.56|5410.56|10
1607464780000|2020-12-08 21:59:40|5448.52|5410.52|5448.51|5410.51|5448.52|5410.52|5448.31|5410.31|9
1607464790000|2020-12-08 21:59:50|5448.54|5410.54|5448.28|5410.28|5448.54|5410.54|5448.28|5410.28|9
1607464800000|2020-12-08 22:00:00|5448.32|5410.32|5447.9|5409.9|5448.32|5410.32|5447.9|5409.9|8
1607464810000|2020-12-08 22:00:10|5447.88|5409.88|5448.52|5410.52|5448.52|5410.52|5447.85|5409.85|10
1607464820000|2020-12-08 22:00:20|5448.47|5410.47|5448.79|5410.79|5448.79|5410.79|5448.44|5410.44|9
1607464830000|2020-12-08 22:00:30|5448.77|5410.77|5448.64|5410.64|5448.77|5410.77|5448.46|5410.46|10
1607464840000|2020-12-08 22:00:40|5448.67|5410.67|5448.93|5410.93|5448.95|5410.95|5448.67|5410.67|10
1607464850000|2020-12-08 22:00:50|5449.06|5411.06|5449.29|5411.29|5449.29|5411.29|5448.94|5410.94|9
1607464860000|2020-12-08 22:01:00|5449.31|5411.31|5449.95|5411.95|5449.98|5411.98|5449.31|5411.31|9
1607464870000|2020-12-08 22:01:10|5449.92|5411.92|5449.97|5411.97|5450.03|5412.03|5449.88|5411.88|9
1607464880000|2020-12-08 22:01:20|5449.92|5411.92|5449.48|5411.48|5449.92|5411.92|5449.48|5411.48|9
1607464890000|2020-12-08 22:01:30|5449.46|5411.46|5449.48|5411.48|5449.63|5411.63|5449.39|5411.39|10
1607464900000|2020-12-08 22:01:40|5449.41|5411.41|5449.19|5411.19|5449.45|5411.45|5449.03|5411.03|10
1607464910000|2020-12-08 22:01:50|5449.24|5411.24|5449.45|5411.45|5449.45|5411.45|5449.22|5411.22|8
1607464920000|2020-12-08 22:02:00|5449.62|5411.62|5450.42|5412.42|5450.42|5412.42|5449.62|5411.62|10
1607464930000|2020-12-08 22:02:10|5451.54|5413.54|5455.23|5417.23|5455.23|5417.23|5451.54|5413.54|10
1607464940000|2020-12-08 22:02:20|5455.74|5417.74|5459.62|5421.62|5459.62|5421.62|5455.74|5417.74|10
1607464950000|2020-12-08 22:02:30|5459.79|5421.79|5461.34|5423.34|5461.34|5423.34|5459.79|5421.79|10
1607464960000|2020-12-08 22:02:40|5461.54|5423.54|5462.53|5424.53|5462.53|5424.53|5461.49|5423.49|10
1607464970000|2020-12-08 22:02:50|5462.59|5424.59|5462.86|5424.86|5462.9|5424.9|5462.59|5424.59|10
1607464980000|2020-12-08 22:03:00|5462.72|5424.72|5462.69|5424.69|5463.13|5425.13|5462.64|5424.64|10
1607464990000|2020-12-08 22:03:10|5462.28|5424.28|5460.75|5422.75|5462.28|5424.28|5460.7|5422.7|10
1607465000000|2020-12-08 22:03:20|5460.7|5422.7|5460.55|5422.55|5460.7|5422.7|5459.55|5421.55|10
1607465010000|2020-12-08 22:03:30|5460.69|5422.69|5460.1|5422.1|5460.69|5422.69|5459.98|5421.98|10
1607465020000|2020-12-08 22:03:40|5460.08|5422.08|5459.51|5421.51|5460.54|5422.54|5459.47|5421.47|9
1607465030000|2020-12-08 22:03:50|5459.31|5421.31|5459.18|5421.18|5459.31|5421.31|5458.96|5420.96|10
1607465040000|2020-12-08 22:04:00|5459.56|5421.56|5460.06|5422.06|5460.15|5422.15|5459.56|5421.56|9
1607465050000|2020-12-08 22:04:10|5459.82|5421.82|5460.64|5422.64|5460.64|5422.64|5459.82|5421.82|10
1607465060000|2020-12-08 22:04:20|5460.66|5422.66|5461.11|5423.11|5461.17|5423.17|5460.66|5422.66|9
1607465070000|2020-12-08 22:04:30|5461.34|5423.34|5462.78|5424.78|5462.94|5424.94|5461.34|5423.34|10
1607465080000|2020-12-08 22:04:40|5463.32|5425.32|5466.45|5428.45|5466.45|5428.45|5463.32|5425.32|10
1607465090000|2020-12-08 22:04:50|5466.48|5428.48|5467.56|5429.56|5467.66|5429.66|5466.48|5428.48|10
1607465100000|2020-12-08 22:05:00|5468.32|5430.32|5470.44|5432.44|5470.44|5432.44|5468.32|5430.32|10
1607465110000|2020-12-08 22:05:10|5470.49|5432.49|5471.76|5433.76|5471.76|5433.76|5470.49|5432.49|10
1607465120000|2020-12-08 22:05:20|5471.9|5433.9|5473.17|5435.17|5473.35|5435.35|5471.9|5433.9|10
1607465130000|2020-12-08 22:05:30|5473.39|5435.39|5473.77|5435.77|5474.08|5436.08|5473.39|5435.39|9
1607465140000|2020-12-08 22:05:40|5474.05|5436.05|5474.2|5436.2|5474.26|5436.26|5473.89|5435.89|10
1607465150000|2020-12-08 22:05:50|5474.17|5436.17|5473.75|5435.75|5474.17|5436.17|5473.73|5435.73|10
1607465160000|2020-12-08 22:06:00|5473.66|5435.66|5473.08|5435.08|5473.66|5435.66|5473.02|5435.02|9
1607465170000|2020-12-08 22:06:10|5473|5435|5472.68|5434.68|5473|5435|5472.41|5434.41|10
1607465180000|2020-12-08 22:06:20|5472.75|5434.75|5471.23|5433.23|5472.75|5434.75|5471.23|5433.23|10
1607465190000|2020-12-08 22:06:30|5471.29|5433.29|5469.23|5431.23|5471.29|5433.29|5469.23|5431.23|10
1607465200000|2020-12-08 22:06:40|5469.29|5431.29|5469.8|5431.8|5469.91|5431.91|5469.29|5431.29|9
1607465210000|2020-12-08 22:06:50|5469.74|5431.74|5469.85|5431.85|5469.86|5431.86|5469.66|5431.66|10
1607465220000|2020-12-08 22:07:00|5469.89|5431.89|5469.19|5431.19|5469.89|5431.89|5469.19|5431.19|10
1607465230000|2020-12-08 22:07:10|5469.09|5431.09|5468.46|5430.46|5469.09|5431.09|5468.46|5430.46|10
1607465240000|2020-12-08 22:07:20|5468.53|5430.53|5469.59|5431.59|5469.59|5431.59|5468.53|5430.53|10
1607465250000|2020-12-08 22:07:30|5469.6|5431.6|5469.56|5431.56|5469.75|5431.75|5469.51|5431.51|10
1607465260000|2020-12-08 22:07:40|5469.42|5431.42|5469.33|5431.33|5469.46|5431.46|5469.27|5431.27|8
1607465270000|2020-12-08 22:07:50|5469.29|5431.29|5468.92|5430.92|5469.29|5431.29|5468.92|5430.92|9
1607465280000|2020-12-08 22:08:00|5468.94|5430.94|5468.72|5430.72|5468.94|5430.94|5468.65|5430.65|9
1607465290000|2020-12-08 22:08:10|5468.74|5430.74|5468.49|5430.49|5468.78|5430.78|5468.41|5430.41|10
1607465300000|2020-12-08 22:08:20|5468.47|5430.47|5467.92|5429.92|5468.47|5430.47|5467.83|5429.83|10
1607465310000|2020-12-08 22:08:30|5467.93|5429.93|5467.57|5429.57|5467.97|5429.97|5467.57|5429.57|9
1607465320000|2020-12-08 22:08:40|5467.58|5429.58|5467.1|5429.1|5467.58|5429.58|5467.03|5429.03|9
1607465330000|2020-12-08 22:08:50|5467.16|5429.16|5466.97|5428.97|5467.25|5429.25|5466.97|5428.97|10
1607465340000|2020-12-08 22:09:00|5466.86|5428.86|5466.15|5428.15|5466.86|5428.86|5466.12|5428.12|10
1607465350000|2020-12-08 22:09:10|5466.06|5428.06|5465.19|5427.19|5466.06|5428.06|5465.19|5427.19|9
1607465360000|2020-12-08 22:09:20|5464.95|5426.95|5464.4|5426.4|5464.95|5426.95|5464.4|5426.4|10
1607465370000|2020-12-08 22:09:30|5464.31|5426.31|5463.96|5425.96|5464.37|5426.37|5463.96|5425.96|9
1607465380000|2020-12-08 22:09:40|5463.97|5425.97|5464.03|5426.03|5464.11|5426.11|5463.9|5425.9|10
1607465390000|2020-12-08 22:09:50|5464.01|5426.01|5464.41|5426.41|5464.41|5426.41|5463.95|5425.95|10
1607465400000|2020-12-08 22:10:00|5464.36|5426.36|5464.09|5426.09|5464.36|5426.36|5464.09|5426.09|9
1607465410000|2020-12-08 22:10:10|5464.04|5426.04|5464.07|5426.07|5464.15|5426.15|5463.97|5425.97|10
1607465420000|2020-12-08 22:10:20|5464.04|5426.04|5464.19|5426.19|5464.2|5426.2|5463.99|5425.99|10
1607465430000|2020-12-08 22:10:30|5464.21|5426.21|5464.2|5426.2|5464.21|5426.21|5463.91|5425.91|8
1607465440000|2020-12-08 22:10:40|5464.16|5426.16|5463.73|5425.73|5464.3|5426.3|5463.73|5425.73|9
1607465450000|2020-12-08 22:10:50|5463.79|5425.79|5463.8|5425.8|5463.87|5425.87|5463.78|5425.78|9
1607465460000|2020-12-08 22:11:00|5463.88|5425.88|5463.86|5425.86|5463.98|5425.98|5463.86|5425.86|10
1607465470000|2020-12-08 22:11:10|5463.73|5425.73|5463.66|5425.66|5463.91|5425.91|5463.66|5425.66|9
1607465480000|2020-12-08 22:11:20|5464.11|5426.11|5464.07|5426.07|5464.11|5426.11|5463.91|5425.91|9
1607465490000|2020-12-08 22:11:30|5464.06|5426.06|5464.17|5426.17|5464.26|5426.26|5464.06|5426.06|8
1607465500000|2020-12-08 22:11:40|5464.18|5426.18|5464.27|5426.27|5464.47|5426.47|5464.14|5426.14|10
1607465510000|2020-12-08 22:11:50|5464.42|5426.42|5464.98|5426.98|5464.98|5426.98|5464.42|5426.42|9
1607465520000|2020-12-08 22:12:00|5464.9|5426.9|5465.05|5427.05|5465.15|5427.15|5464.9|5426.9|9
1607465530000|2020-12-08 22:12:10|5464.88|5426.88|5464.69|5426.69|5464.93|5426.93|5464.59|5426.59|8
1607465540000|2020-12-08 22:12:20|5464.59|5426.59|5464.46|5426.46|5464.79|5426.79|5464.46|5426.46|9
1607465550000|2020-12-08 22:12:30|5464.38|5426.38|5464.59|5426.59|5464.67|5426.67|5464.38|5426.38|10
1607465560000|2020-12-08 22:12:40|5464.63|5426.63|5464.94|5426.94|5464.94|5426.94|5464.63|5426.63|9
1607465570000|2020-12-08 22:12:50|5464.79|5426.79|5464.29|5426.29|5464.93|5426.93|5464.29|5426.29|10
1607465580000|2020-12-08 22:13:00|5464.1|5426.1|5464.02|5426.02|5464.1|5426.1|5463.89|5425.89|10
1607465590000|2020-12-08 22:13:10|5464.01|5426.01|5463.63|5425.63|5464.01|5426.01|5463.63|5425.63|7
1607465600000|2020-12-08 22:13:20|5463.62|5425.62|5463.07|5425.07|5463.71|5425.71|5462.83|5424.83|9
1607465610000|2020-12-08 22:13:30|5463.13|5425.13|5463.25|5425.25|5463.45|5425.45|5462.93|5424.93|10
1607465620000|2020-12-08 22:13:40|5463.33|5425.33|5463.28|5425.28|5463.38|5425.38|5463.25|5425.25|10
1607465630000|2020-12-08 22:13:50|5463.22|5425.22|5463.16|5425.16|5463.37|5425.37|5463.15|5425.15|10
1607465640000|2020-12-08 22:14:00|5463.13|5425.13|5463.33|5425.33|5463.33|5425.33|5463.04|5425.04|9
1607465650000|2020-12-08 22:14:10|5463.22|5425.22|5462.37|5424.37|5463.3|5425.3|5462.36|5424.36|10
1607465660000|2020-12-08 22:14:20|5462.3|5424.3|5461.25|5423.25|5462.38|5424.38|5461.25|5423.25|9
1607465670000|2020-12-08 22:14:30|5460.96|5422.96|5460.72|5422.72|5461.12|5423.12|5460.59|5422.59|9
1607465680000|2020-12-08 22:14:40|5460.8|5422.8|5460.68|5422.68|5460.89|5422.89|5460.68|5422.68|9
1607465690000|2020-12-08 22:14:50|5460.63|5422.63|5460.12|5422.12|5460.82|5422.82|5460.12|5422.12|9
1607465700000|2020-12-08 22:15:00|5460.06|5422.06|5459.57|5421.57|5460.06|5422.06|5459.49|5421.49|8
1607465710000|2020-12-08 22:15:10|5460|5422|5459.7|5421.7|5460|5422|5459.55|5421.55|10
1607465720000|2020-12-08 22:15:20|5459.86|5421.86|5459.8|5421.8|5459.94|5421.94|5459.7|5421.7|8
1607465730000|2020-12-08 22:15:30|5459.83|5421.83|5459.17|5421.17|5459.95|5421.95|5459.17|5421.17|9
1607465740000|2020-12-08 22:15:40|5459.18|5421.18|5458.93|5420.93|5459.27|5421.27|5458.91|5420.91|10
1607465750000|2020-12-08 22:15:50|5458.91|5420.91|5457.82|5419.82|5458.91|5420.91|5457.82|5419.82|8
1607465760000|2020-12-08 22:16:00|5457.64|5419.64|5457.36|5419.36|5457.64|5419.64|5457.32|5419.32|10
1607465770000|2020-12-08 22:16:10|5456.99|5418.99|5456.24|5418.24|5456.99|5418.99|5456.02|5418.02|10
1607465780000|2020-12-08 22:16:20|5456.11|5418.11|5455.95|5417.95|5456.11|5418.11|5455.84|5417.84|10
1607465790000|2020-12-08 22:16:30|5455.89|5417.89|5455.44|5417.44|5455.93|5417.93|5455.44|5417.44|10
1607465800000|2020-12-08 22:16:40|5455.5|5417.5|5455.04|5417.04|5455.5|5417.5|5455.02|5417.02|10
1607465810000|2020-12-08 22:16:50|5455.19|5417.19|5454.76|5416.76|5455.19|5417.19|5454.76|5416.76|9
1607465820000|2020-12-08 22:17:00|5454.82|5416.82|5455.01|5417.01|5455.01|5417.01|5454.67|5416.67|9
1607465830000|2020-12-08 22:17:10|5455|5417|5455.04|5417.04|5455.32|5417.32|5454.99|5416.99|10
1607465840000|2020-12-08 22:17:20|5455|5417|5455.42|5417.42|5455.49|5417.49|5454.85|5416.85|9
1607465850000|2020-12-08 22:17:30|5455.55|5417.55|5455.94|5417.94|5456.12|5418.12|5455.55|5417.55|10
1607465860000|2020-12-08 22:17:40|5455.83|5417.83|5456.23|5418.23|5456.23|5418.23|5455.83|5417.83|10
1607465870000|2020-12-08 22:17:50|5456.24|5418.24|5456.35|5418.35|5456.39|5418.39|5456.24|5418.24|10
1607465880000|2020-12-08 22:18:00|5456.38|5418.38|5456.84|5418.84|5456.84|5418.84|5456.38|5418.38|9
1607465890000|2020-12-08 22:18:10|5456.78|5418.78|5457.02|5419.02|5457.02|5419.02|5456.65|5418.65|10
1607465900000|2020-12-08 22:18:20|5457.06|5419.06|5457.33|5419.33|5457.38|5419.38|5457.06|5419.06|10
1607465910000|2020-12-08 22:18:30|5457.3|5419.3|5457.4|5419.4|5457.46|5419.46|5457.3|5419.3|9
1607465920000|2020-12-08 22:18:40|5457.44|5419.44|5457.73|5419.73|5457.95|5419.95|5457.44|5419.44|10
1607465930000|2020-12-08 22:18:50|5457.78|5419.78|5457.3|5419.3|5457.85|5419.85|5457.3|5419.3|10
1607465940000|2020-12-08 22:19:00|5457.05|5419.05|5456.64|5418.64|5457.07|5419.07|5456.55|5418.55|9
1607465950000|2020-12-08 22:19:10|5456.71|5418.71|5457|5419|5457|5419|5456.7|5418.7|9
1607465960000|2020-12-08 22:19:20|5456.96|5418.96|5457.06|5419.06|5457.06|5419.06|5456.84|5418.84|9
1607465970000|2020-12-08 22:19:30|5457.07|5419.07|5457.32|5419.32|5457.35|5419.35|5457.07|5419.07|9
1607465980000|2020-12-08 22:19:40|5457.24|5419.24|5457.45|5419.45|5457.53|5419.53|5457.24|5419.24|9
1607465990000|2020-12-08 22:19:50|5457.46|5419.46|5457.55|5419.55|5457.75|5419.75|5457.46|5419.46|10
1607466000000|2020-12-08 22:20:00|5457.39|5419.39|5457.08|5419.08|5457.41|5419.41|5456.86|5418.86|9
1607466010000|2020-12-08 22:20:10|5457.19|5419.19|5457.58|5419.58|5457.58|5419.58|5457.05|5419.05|9
1607466020000|2020-12-08 22:20:20|5457.59|5419.59|5457.67|5419.67|5458.01|5420.01|5457.59|5419.59|10
1607466030000|2020-12-08 22:20:30|5457.81|5419.81|5457.84|5419.84|5457.93|5419.93|5457.78|5419.78|10
1607466040000|2020-12-08 22:20:40|5457.95|5419.95|5457.94|5419.94|5458.04|5420.04|5457.73|5419.73|9
1607466050000|2020-12-08 22:20:50|5457.79|5419.79|5457.83|5419.83|5457.83|5419.83|5457.66|5419.66|8
1607466060000|2020-12-08 22:21:00|5457.86|5419.86|5458.39|5420.39|5458.39|5420.39|5457.86|5419.86|10
1607466070000|2020-12-08 22:21:10|5458.43|5420.43|5458.47|5420.47|5458.57|5420.57|5458.43|5420.43|8
1607466080000|2020-12-08 22:21:20|5458.48|5420.48|5458.58|5420.58|5458.72|5420.72|5458.43|5420.43|8
1607466090000|2020-12-08 22:21:30|5458.63|5420.63|5459.01|5421.01|5459.04|5421.04|5458.63|5420.63|10
1607466100000|2020-12-08 22:21:40|5458.98|5420.98|5458.42|5420.42|5459.02|5421.02|5458.42|5420.42|10
1607466110000|2020-12-08 22:21:50|5458.49|5420.49|5458.03|5420.03|5458.49|5420.49|5458.03|5420.03|10
1607466120000|2020-12-08 22:22:00|5458.07|5420.07|5458.13|5420.13|5458.13|5420.13|5457.8|5419.8|10
1607466130000|2020-12-08 22:22:10|5458.1|5420.1|5457.32|5419.32|5458.16|5420.16|5457.32|5419.32|9
1607466140000|2020-12-08 22:22:20|5457.49|5419.49|5457.6|5419.6|5457.6|5419.6|5457.24|5419.24|8
1607466150000|2020-12-08 22:22:30|5457.9|5419.9|5457.95|5419.95|5458.01|5420.01|5457.82|5419.82|10
1607466160000|2020-12-08 22:22:40|5457.77|5419.77|5457.85|5419.85|5457.85|5419.85|5457.5|5419.5|9
1607466170000|2020-12-08 22:22:50|5457.86|5419.86|5458.1|5420.1|5458.21|5420.21|5457.86|5419.86|10
1607466180000|2020-12-08 22:23:00|5457.9|5419.9|5458.05|5420.05|5458.21|5420.21|5457.9|5419.9|10
1607466190000|2020-12-08 22:23:10|5458.06|5420.06|5457.77|5419.77|5458.1|5420.1|5457.77|5419.77|10
1607466200000|2020-12-08 22:23:20|5457.81|5419.81|5457.64|5419.64|5457.81|5419.81|5457.64|5419.64|9
1607466210000|2020-12-08 22:23:30|5457.69|5419.69|5457.31|5419.31|5457.69|5419.69|5457.26|5419.26|9
1607466220000|2020-12-08 22:23:40|5457.26|5419.26|5457.26|5419.26|5457.3|5419.3|5457.16|5419.16|10
1607466230000|2020-12-08 22:23:50|5457.22|5419.22|5457.1|5419.1|5457.22|5419.22|5457.1|5419.1|8
1607466240000|2020-12-08 22:24:00|5456.97|5418.97|5456.89|5418.89|5457.06|5419.06|5456.89|5418.89|9
1607466250000|2020-12-08 22:24:10|5456.96|5418.96|5456.93|5418.93|5456.96|5418.96|5456.85|5418.85|7
1607466260000|2020-12-08 22:24:20|5456.87|5418.87|5456.67|5418.67|5456.93|5418.93|5456.55|5418.55|8
1607466270000|2020-12-08 22:24:30|5456.66|5418.66|5455.34|5417.34|5456.66|5418.66|5455.34|5417.34|9
1607466280000|2020-12-08 22:24:40|5455.03|5417.03|5452.83|5414.83|5455.03|5417.03|5452.83|5414.83|10
1607466290000|2020-12-08 22:24:50|5452.92|5414.92|5451.1|5413.1|5452.92|5414.92|5451.1|5413.1|9
1607466300000|2020-12-08 22:25:00|5450.36|5412.36|5450.84|5412.84|5450.84|5412.84|5450.34|5412.34|10
1607466310000|2020-12-08 22:25:10|5450.87|5412.87|5451.54|5413.54|5451.56|5413.56|5450.82|5412.82|10
1607466320000|2020-12-08 22:25:20|5451.34|5413.34|5451.15|5413.15|5451.34|5413.34|5451|5413|8
1607466330000|2020-12-08 22:25:30|5451.17|5413.17|5451.29|5413.29|5451.43|5413.43|5451.17|5413.17|9
1607466340000|2020-12-08 22:25:40|5451.38|5413.38|5451.14|5413.14|5451.38|5413.38|5451.06|5413.06|10
1607466350000|2020-12-08 22:25:50|5451.02|5413.02|5450.35|5412.35|5451.02|5413.02|5450.35|5412.35|8
1607466360000|2020-12-08 22:26:00|5450.5|5412.5|5449.11|5411.11|5450.52|5412.52|5449.11|5411.11|10
1607466370000|2020-12-08 22:26:10|5449.18|5411.18|5447.89|5409.89|5449.18|5411.18|5447.89|5409.89|10
1607466380000|2020-12-08 22:26:20|5447.8|5409.8|5446.08|5408.08|5447.8|5409.8|5446.08|5408.08|10
1607466390000|2020-12-08 22:26:30|5445.96|5407.96|5445.04|5407.04|5446.06|5408.06|5445.04|5407.04|10
1607466400000|2020-12-08 22:26:40|5444.9|5406.9|5444.11|5406.11|5444.9|5406.9|5444.11|5406.11|10
1607466410000|2020-12-08 22:26:50|5443.84|5405.84|5443.05|5405.05|5443.84|5405.84|5442.96|5404.96|10
1607466420000|2020-12-08 22:27:00|5442.51|5404.51|5442.53|5404.53|5442.68|5404.68|5442.48|5404.48|10
1607466430000|2020-12-08 22:27:10|5442.48|5404.48|5442.05|5404.05|5442.54|5404.54|5442.03|5404.03|10
1607466440000|2020-12-08 22:27:20|5442.11|5404.11|5441.33|5403.33|5442.11|5404.11|5441.33|5403.33|10
1607466450000|2020-12-08 22:27:30|5441.32|5403.32|5441.38|5403.38|5441.43|5403.43|5441.21|5403.21|9
1607466460000|2020-12-08 22:27:40|5441.31|5403.31|5442.03|5404.03|5442.03|5404.03|5441.31|5403.31|10
1607466470000|2020-12-08 22:27:50|5442.15|5404.15|5442.4|5404.4|5442.48|5404.48|5442.1|5404.1|10
1607466480000|2020-12-08 22:28:00|5442.28|5404.28|5441.65|5403.65|5442.47|5404.47|5441.65|5403.65|10
1607466490000|2020-12-08 22:28:10|5441.53|5403.53|5442.28|5404.28|5442.3|5404.3|5441.53|5403.53|10
1607466500000|2020-12-08 22:28:20|5442.11|5404.11|5442|5404|5442.14|5404.14|5441.94|5403.94|9
1607466510000|2020-12-08 22:28:30|5441.91|5403.91|5442.35|5404.35|5442.41|5404.41|5441.91|5403.91|10
1607466520000|2020-12-08 22:28:40|5442.47|5404.47|5442.53|5404.53|5442.54|5404.54|5442.35|5404.35|9
1607466530000|2020-12-08 22:28:50|5442.62|5404.62|5442.77|5404.77|5442.92|5404.92|5442.48|5404.48|9
1607466540000|2020-12-08 22:29:00|5442.71|5404.71|5442.53|5404.53|5442.75|5404.75|5442.34|5404.34|10
1607466550000|2020-12-08 22:29:10|5442.73|5404.73|5442.66|5404.66|5442.86|5404.86|5442.66|5404.66|10
1607466560000|2020-12-08 22:29:20|5442.77|5404.77|5442.64|5404.64|5442.77|5404.77|5442.57|5404.57|10
1607466570000|2020-12-08 22:29:30|5442.67|5404.67|5442.77|5404.77|5442.99|5404.99|5442.63|5404.63|10
1607466580000|2020-12-08 22:29:40|5442.49|5404.49|5442.35|5404.35|5442.49|5404.49|5442.29|5404.29|10
1607466590000|2020-12-08 22:29:50|5442.45|5404.45|5441.87|5403.87|5442.45|5404.45|5441.87|5403.87|10
1607466600000|2020-12-08 22:30:00|5441.95|5403.95|5441.67|5403.67|5441.95|5403.95|5441.67|5403.67|9
1607466610000|2020-12-08 22:30:10|5441.54|5403.54|5441.04|5403.04|5441.61|5403.61|5441.04|5403.04|9
1607466620000|2020-12-08 22:30:20|5441|5403|5440.86|5402.86|5441.04|5403.04|5440.79|5402.79|9
1607466630000|2020-12-08 22:30:30|5440.85|5402.85|5440.72|5402.72|5440.85|5402.85|5440.63|5402.63|10
1607466640000|2020-12-08 22:30:40|5440.69|5402.69|5440.59|5402.59|5440.74|5402.74|5440.59|5402.59|9
1607466650000|2020-12-08 22:30:50|5440.66|5402.66|5440.28|5402.28|5440.66|5402.66|5440.28|5402.28|9
1607466660000|2020-12-08 22:31:00|5440.03|5402.03|5439.92|5401.92|5440.03|5402.03|5439.7|5401.7|8
1607466670000|2020-12-08 22:31:10|5439.99|5401.99|5439.42|5401.42|5440.06|5402.06|5439.42|5401.42|7
1607466680000|2020-12-08 22:31:20|5439.39|5401.39|5439.4|5401.4|5439.55|5401.55|5439.35|5401.35|10
1607466690000|2020-12-08 22:31:30|5439.61|5401.61|5439.51|5401.51|5439.67|5401.67|5439.51|5401.51|9
1607466700000|2020-12-08 22:31:40|5439.45|5401.45|5439.35|5401.35|5439.62|5401.62|5439.26|5401.26|10
1607466710000|2020-12-08 22:31:50|5439.12|5401.12|5438.92|5400.92|5439.12|5401.12|5438.79|5400.79|10
1607466720000|2020-12-08 22:32:00|5438.87|5400.87|5439.19|5401.19|5439.28|5401.28|5438.87|5400.87|9
1607466730000|2020-12-08 22:32:10|5439.34|5401.34|5439.35|5401.35|5439.69|5401.69|5439.28|5401.28|9
1607466740000|2020-12-08 22:32:20|5439.31|5401.31|5439.43|5401.43|5439.43|5401.43|5439.19|5401.19|10
1607466750000|2020-12-08 22:32:30|5439.45|5401.45|5440.04|5402.04|5440.11|5402.11|5439.43|5401.43|10
1607466760000|2020-12-08 22:32:40|5439.96|5401.96|5439.54|5401.54|5439.96|5401.96|5439.49|5401.49|10
1607466770000|2020-12-08 22:32:50|5439.55|5401.55|5439.13|5401.13|5439.59|5401.59|5439.13|5401.13|9
1607466780000|2020-12-08 22:33:00|5439.02|5401.02|5438.78|5400.78|5439.02|5401.02|5438.75|5400.75|8
1607466790000|2020-12-08 22:33:10|5438.71|5400.71|5438.6|5400.6|5438.84|5400.84|5438.6|5400.6|10
1607466800000|2020-12-08 22:33:20|5438.57|5400.57|5438.17|5400.17|5438.57|5400.57|5438.17|5400.17|9
1607466810000|2020-12-08 22:33:30|5437.95|5399.95|5437.44|5399.44|5437.96|5399.96|5437.37|5399.37|10
1607466820000|2020-12-08 22:33:40|5437.5|5399.5|5437.01|5399.01|5437.5|5399.5|5437.01|5399.01|8
1607466830000|2020-12-08 22:33:50|5436.9|5398.9|5436.48|5398.48|5436.92|5398.92|5436.46|5398.46|10
1607466840000|2020-12-08 22:34:00|5436.47|5398.47|5435.99|5397.99|5436.59|5398.59|5435.92|5397.92|10
1607466850000|2020-12-08 22:34:10|5435.97|5397.97|5435.89|5397.89|5435.99|5397.99|5435.7|5397.7|10
1607466860000|2020-12-08 22:34:20|5435.86|5397.86|5435.37|5397.37|5435.93|5397.93|5435.31|5397.31|10
1607466870000|2020-12-08 22:34:30|5435.44|5397.44|5435.35|5397.35|5435.53|5397.53|5435.33|5397.33|10
1607466880000|2020-12-08 22:34:40|5435.36|5397.36|5434.44|5396.44|5435.36|5397.36|5434.44|5396.44|10
1607466890000|2020-12-08 22:34:50|5434.33|5396.33|5433.52|5395.52|5434.38|5396.38|5433.41|5395.41|10
1607466900000|2020-12-08 22:35:00|5433.17|5395.17|5431.63|5393.63|5433.17|5395.17|5431.63|5393.63|10
1607466910000|2020-12-08 22:35:10|5431.22|5393.22|5430.26|5392.26|5431.32|5393.32|5430.26|5392.26|9
1607466920000|2020-12-08 22:35:20|5430.07|5392.07|5429.16|5391.16|5430.07|5392.07|5429.16|5391.16|10
1607466930000|2020-12-08 22:35:30|5428.81|5390.81|5427.57|5389.57|5428.81|5390.81|5427.41|5389.41|10
1607466940000|2020-12-08 22:35:40|5427.88|5389.88|5427.86|5389.86|5427.92|5389.92|5427.8|5389.8|10
1607466950000|2020-12-08 22:35:50|5427.85|5389.85|5427.44|5389.44|5427.85|5389.85|5427.28|5389.28|9
1607466960000|2020-12-08 22:36:00|5427.43|5389.43|5427.8|5389.8|5427.82|5389.82|5427.32|5389.32|10
1607466970000|2020-12-08 22:36:10|5427.86|5389.86|5428.11|5390.11|5428.15|5390.15|5427.57|5389.57|10
1607466980000|2020-12-08 22:36:20|5428.05|5390.05|5429.09|5391.09|5429.09|5391.09|5427.87|5389.87|10
1607466990000|2020-12-08 22:36:30|5429.18|5391.18|5429.86|5391.86|5429.86|5391.86|5429.18|5391.18|10
1607467000000|2020-12-08 22:36:40|5429.87|5391.87|5430.16|5392.16|5430.16|5392.16|5429.87|5391.87|10
1607467010000|2020-12-08 22:36:50|5430.29|5392.29|5430.63|5392.63|5430.63|5392.63|5430.23|5392.23|10
1607467020000|2020-12-08 22:37:00|5430.64|5392.64|5430.17|5392.17|5430.64|5392.64|5430.17|5392.17|10
1607467030000|2020-12-08 22:37:10|5430.58|5392.58|5431.22|5393.22|5431.22|5393.22|5430.45|5392.45|9
1607467040000|2020-12-08 22:37:20|5431.63|5393.63|5434.3|5396.3|5434.3|5396.3|5431.63|5393.63|9
1607467050000|2020-12-08 22:37:30|5434.37|5396.37|5435.66|5397.66|5435.66|5397.66|5434.37|5396.37|10
1607467060000|2020-12-08 22:37:40|5435.63|5397.63|5436.04|5398.04|5436.05|5398.05|5435.63|5397.63|10
1607467070000|2020-12-08 22:37:50|5436.15|5398.15|5437.21|5399.21|5437.21|5399.21|5436.15|5398.15|9
1607467080000|2020-12-08 22:38:00|5437.22|5399.22|5437.71|5399.71|5437.87|5399.87|5437.22|5399.22|10
1607467090000|2020-12-08 22:38:10|5437.62|5399.62|5436.87|5398.87|5437.62|5399.62|5436.87|5398.87|10
1607467100000|2020-12-08 22:38:20|5436.92|5398.92|5436.62|5398.62|5436.92|5398.92|5436.59|5398.59|10
1607467110000|2020-12-08 22:38:30|5436.61|5398.61|5435.36|5397.36|5436.61|5398.61|5435.36|5397.36|10
1607467120000|2020-12-08 22:38:40|5435.22|5397.22|5435.23|5397.23|5435.34|5397.34|5435.19|5397.19|10
1607467130000|2020-12-08 22:38:50|5435.17|5397.17|5434.21|5396.21|5435.17|5397.17|5434.21|5396.21|10
1607467140000|2020-12-08 22:39:00|5434.13|5396.13|5433.02|5395.02|5434.13|5396.13|5433.02|5395.02|10
1607467150000|2020-12-08 22:39:10|5433.03|5395.03|5432.69|5394.69|5433.03|5395.03|5432.69|5394.69|9
1607467160000|2020-12-08 22:39:20|5432.81|5394.81|5433.15|5395.15|5433.15|5395.15|5432.81|5394.81|8
1607467170000|2020-12-08 22:39:30|5433.2|5395.2|5432.94|5394.94|5433.24|5395.24|5432.94|5394.94|8
1607467180000|2020-12-08 22:39:40|5433|5395|5433.34|5395.34|5433.55|5395.55|5433|5395|10
1607467190000|2020-12-08 22:39:50|5433.39|5395.39|5433.52|5395.52|5433.59|5395.59|5433.39|5395.39|10
1607467200000|2020-12-08 22:40:00|5433.61|5395.61|5433.42|5395.42|5433.61|5395.61|5432.98|5394.98|10
1607467210000|2020-12-08 22:40:10|5433.41|5395.41|5433.56|5395.56|5433.62|5395.62|5433.19|5395.19|10
1607467220000|2020-12-08 22:40:20|5433.73|5395.73|5434.5|5396.5|5434.5|5396.5|5433.56|5395.56|10
1607467230000|2020-12-08 22:40:30|5434.62|5396.62|5434.34|5396.34|5434.62|5396.62|5434.2|5396.2|10
1607467240000|2020-12-08 22:40:40|5434.33|5396.33|5435.17|5397.17|5435.17|5397.17|5434.33|5396.33|9
1607467250000|2020-12-08 22:40:50|5435.25|5397.25|5435.65|5397.65|5435.66|5397.66|5435.25|5397.25|10
1607467260000|2020-12-08 22:41:00|5435.52|5397.52|5435.99|5397.99|5435.99|5397.99|5435.52|5397.52|10
1607467270000|2020-12-08 22:41:10|5436.02|5398.02|5435.84|5397.84|5436.02|5398.02|5435.75|5397.75|10
1607467280000|2020-12-08 22:41:20|5435.58|5397.58|5435.11|5397.11|5435.71|5397.71|5435.11|5397.11|10
1607467290000|2020-12-08 22:41:30|5435.13|5397.13|5434.38|5396.38|5435.13|5397.13|5434.25|5396.25|10
1607467300000|2020-12-08 22:41:40|5434.13|5396.13|5432.18|5394.18|5434.13|5396.13|5432.18|5394.18|8
1607467310000|2020-12-08 22:41:50|5432.1|5394.1|5430.2|5392.2|5432.1|5394.1|5430.18|5392.18|7
1607467320000|2020-12-08 22:42:00|5429.93|5391.93|5429.39|5391.39|5429.93|5391.93|5429.39|5391.39|10
1607467330000|2020-12-08 22:42:10|5429.49|5391.49|5429.18|5391.18|5429.49|5391.49|5428.99|5390.99|10
1607467340000|2020-12-08 22:42:20|5429.04|5391.04|5427.84|5389.84|5429.04|5391.04|5427.8|5389.8|10
1607467350000|2020-12-08 22:42:30|5427.41|5389.41|5427.34|5389.34|5427.51|5389.51|5427.2|5389.2|9
1607467360000|2020-12-08 22:42:40|5427.19|5389.19|5426.78|5388.78|5427.31|5389.31|5426.78|5388.78|10
1607467370000|2020-12-08 22:42:50|5426.73|5388.73|5425.9|5387.9|5427.01|5389.01|5425.85|5387.85|9
1607467380000|2020-12-08 22:43:00|5426.06|5388.06|5426.19|5388.19|5426.19|5388.19|5425.96|5387.96|9
1607467390000|2020-12-08 22:43:10|5426.21|5388.21|5425.6|5387.6|5426.21|5388.21|5425.6|5387.6|9
1607467400000|2020-12-08 22:43:20|5425.61|5387.61|5425.37|5387.37|5425.68|5387.68|5425.37|5387.37|10
1607467410000|2020-12-08 22:43:30|5425.3|5387.3|5425.34|5387.34|5425.51|5387.51|5425.16|5387.16|10
1607467420000|2020-12-08 22:43:40|5425.33|5387.33|5426.37|5388.37|5426.37|5388.37|5425.33|5387.33|10
1607467430000|2020-12-08 22:43:50|5426.32|5388.32|5425.54|5387.54|5426.32|5388.32|5425.52|5387.52|9
1607467440000|2020-12-08 22:44:00|5425.5|5387.5|5425.34|5387.34|5425.61|5387.61|5425.34|5387.34|8
1607467450000|2020-12-08 22:44:10|5425.28|5387.28|5424.86|5386.86|5425.33|5387.33|5424.82|5386.82|10
1607467460000|2020-12-08 22:44:20|5424.98|5386.98|5424.93|5386.93|5425.04|5387.04|5424.88|5386.88|10
1607467470000|2020-12-08 22:44:30|5424.9|5386.9|5425.03|5387.03|5425.03|5387.03|5424.8|5386.8|7
1607467480000|2020-12-08 22:44:40|5425.01|5387.01|5423.84|5385.84|5425.01|5387.01|5423.84|5385.84|9
1607467490000|2020-12-08 22:44:50|5423.65|5385.65|5423.19|5385.19|5423.65|5385.65|5423.18|5385.18|10
1607467500000|2020-12-08 22:45:00|5423.16|5385.16|5422.71|5384.71|5423.26|5385.26|5422.67|5384.67|9
1607467510000|2020-12-08 22:45:10|5422.62|5384.62|5422.05|5384.05|5422.62|5384.62|5422.03|5384.03|8
1607467520000|2020-12-08 22:45:20|5422.03|5384.03|5419.15|5381.15|5422.03|5384.03|5419.15|5381.15|10
1607467530000|2020-12-08 22:45:30|5418.92|5380.92|5418.41|5380.41|5418.92|5380.92|5418.41|5380.41|9
1607467540000|2020-12-08 22:45:40|5417.7|5379.7|5416.78|5378.78|5417.7|5379.7|5416.78|5378.78|9
1607467550000|2020-12-08 22:45:50|5416.81|5378.81|5416.51|5378.51|5416.89|5378.89|5416.41|5378.41|10
1607467560000|2020-12-08 22:46:00|5416.35|5378.35|5416.21|5378.21|5416.41|5378.41|5416.21|5378.21|9
1607467570000|2020-12-08 22:46:10|5416|5378|5416.05|5378.05|5416.15|5378.15|5415.76|5377.76|10
1607467580000|2020-12-08 22:46:20|5416.02|5378.02|5415.76|5377.76|5416.11|5378.11|5415.76|5377.76|9
1607467590000|2020-12-08 22:46:30|5415.56|5377.56|5415.54|5377.54|5415.62|5377.62|5415.44|5377.44|9
1607467600000|2020-12-08 22:46:40|5415.48|5377.48|5413.94|5375.94|5415.49|5377.49|5413.94|5375.94|10
1607467610000|2020-12-08 22:46:50|5413.66|5375.66|5412.59|5374.59|5413.66|5375.66|5412.34|5374.34|10
1607467620000|2020-12-08 22:47:00|5412.72|5374.72|5413.96|5375.96|5413.96|5375.96|5412.48|5374.48|10
1607467630000|2020-12-08 22:47:10|5414.34|5376.34|5419|5381|5419|5381|5414.34|5376.34|10
1607467640000|2020-12-08 22:47:20|5421.4|5383.4|5426.3|5388.3|5426.3|5388.3|5421.4|5383.4|10
1607467650000|2020-12-08 22:47:30|5427.55|5389.55|5430.01|5392.01|5430.01|5392.01|5427.55|5389.55|10
1607467660000|2020-12-08 22:47:40|5430.96|5392.96|5431.8|5393.8|5431.8|5393.8|5430.81|5392.81|8
1607467670000|2020-12-08 22:47:50|5431.68|5393.68|5430.15|5392.15|5431.68|5393.68|5430.15|5392.15|10
1607467680000|2020-12-08 22:48:00|5429.29|5391.29|5424.07|5386.07|5429.29|5391.29|5424.07|5386.07|10
1607467690000|2020-12-08 22:48:10|5422.74|5384.74|5418.37|5380.37|5422.74|5384.74|5418.37|5380.37|10
1607467700000|2020-12-08 22:48:20|5418.22|5380.22|5415.98|5377.98|5418.22|5380.22|5415.98|5377.98|9
1607467710000|2020-12-08 22:48:30|5416|5378|5415.48|5377.48|5416|5378|5415.4|5377.4|9
1607467720000|2020-12-08 22:48:40|5415.43|5377.43|5415.28|5377.28|5415.43|5377.43|5415.16|5377.16|9
1607467730000|2020-12-08 22:48:50|5414.86|5376.86|5414.27|5376.27|5415.07|5377.07|5414.17|5376.17|9
1607467740000|2020-12-08 22:49:00|5414.25|5376.25|5413.88|5375.88|5414.28|5376.28|5413.88|5375.88|10
1607467750000|2020-12-08 22:49:10|5414.1|5376.1|5413.46|5375.46|5414.1|5376.1|5413.46|5375.46|10
1607467760000|2020-12-08 22:49:20|5413.31|5375.31|5413.38|5375.38|5413.43|5375.43|5413.3|5375.3|10
1607467770000|2020-12-08 22:49:30|5413.04|5375.04|5413.47|5375.47|5413.47|5375.47|5412.79|5374.79|9
1607467780000|2020-12-08 22:49:40|5413.41|5375.41|5413.04|5375.04|5413.47|5375.47|5413.04|5375.04|10
1607467790000|2020-12-08 22:49:50|5413.16|5375.16|5414.3|5376.3|5414.3|5376.3|5412.88|5374.88|9
1607467800000|2020-12-08 22:50:00|5414.64|5376.64|5415.06|5377.06|5415.39|5377.39|5414.64|5376.64|10
1607467810000|2020-12-08 22:50:10|5414.91|5376.91|5414.75|5376.75|5414.91|5376.91|5414.5|5376.5|10
1607467820000|2020-12-08 22:50:20|5414.78|5376.78|5415.26|5377.26|5415.26|5377.26|5414.72|5376.72|10
1607467830000|2020-12-08 22:50:30|5415.36|5377.36|5415.56|5377.56|5415.68|5377.68|5415.36|5377.36|10
1607467840000|2020-12-08 22:50:40|5415.62|5377.62|5415.57|5377.57|5415.71|5377.71|5415.29|5377.29|8
1607467850000|2020-12-08 22:50:50|5415.44|5377.44|5416.33|5378.33|5416.33|5378.33|5415.37|5377.37|10
1607467860000|2020-12-08 22:51:00|5416.27|5378.27|5416.46|5378.46|5416.46|5378.46|5416.18|5378.18|9
1607467870000|2020-12-08 22:51:10|5416.43|5378.43|5416.46|5378.46|5416.46|5378.46|5416.26|5378.26|9
1607467880000|2020-12-08 22:51:20|5416.58|5378.58|5416.54|5378.54|5416.74|5378.74|5416.34|5378.34|9
1607467890000|2020-12-08 22:51:30|5416.61|5378.61|5417.12|5379.12|5417.13|5379.13|5416.61|5378.61|10
1607467900000|2020-12-08 22:51:40|5417.08|5379.08|5417.16|5379.16|5417.38|5379.38|5417.08|5379.08|10
1607467910000|2020-12-08 22:51:50|5417.27|5379.27|5416.21|5378.21|5417.35|5379.35|5416.21|5378.21|9
1607467920000|2020-12-08 22:52:00|5415.93|5377.93|5414.93|5376.93|5415.93|5377.93|5414.93|5376.93|8
1607467930000|2020-12-08 22:52:10|5414.84|5376.84|5413.81|5375.81|5414.84|5376.84|5413.81|5375.81|10
1607467940000|2020-12-08 22:52:20|5413.68|5375.68|5410.68|5372.68|5413.68|5375.68|5410.68|5372.68|10
1607467950000|2020-12-08 22:52:30|5409.89|5371.89|5407|5369|5409.89|5371.89|5406.64|5368.64|10
1607467960000|2020-12-08 22:52:40|5407.12|5369.12|5409.26|5371.26|5409.26|5371.26|5407.09|5369.09|9
1607467970000|2020-12-08 22:52:50|5409.4|5371.4|5410.23|5372.23|5410.35|5372.35|5409.4|5371.4|10
1607467980000|2020-12-08 22:53:00|5410.24|5372.24|5411.06|5373.06|5411.06|5373.06|5410.24|5372.24|10
1607467990000|2020-12-08 22:53:10|5410.1|5372.1|5408.91|5370.91|5410.1|5372.1|5408.18|5370.18|10
1607468000000|2020-12-08 22:53:20|5408.94|5370.94|5409.81|5371.81|5409.92|5371.92|5408.94|5370.94|10
1607468010000|2020-12-08 22:53:30|5410.12|5372.12|5410.69|5372.69|5411.12|5373.12|5410.12|5372.12|10
1607468020000|2020-12-08 22:53:40|5410.81|5372.81|5411.77|5373.77|5411.77|5373.77|5410.65|5372.65|10
1607468030000|2020-12-08 22:53:50|5411.83|5373.83|5411.88|5373.88|5412.25|5374.25|5411.83|5373.83|10
1607468040000|2020-12-08 22:54:00|5411.93|5373.93|5409.77|5371.77|5412.08|5374.08|5409.77|5371.77|10
1607468050000|2020-12-08 22:54:10|5409.19|5371.19|5407.02|5369.02|5409.19|5371.19|5407.02|5369.02|9
1607468060000|2020-12-08 22:54:20|5406.78|5368.78|5407.5|5369.5|5407.8|5369.8|5406.78|5368.78|10
1607468070000|2020-12-08 22:54:30|5407.16|5369.16|5405.06|5367.06|5407.16|5369.16|5405.06|5367.06|10
1607468080000|2020-12-08 22:54:40|5405.07|5367.07|5404.41|5366.41|5405.07|5367.07|5404.33|5366.33|10
1607468090000|2020-12-08 22:54:50|5404.39|5366.39|5403.29|5365.29|5404.39|5366.39|5403.03|5365.03|9
1607468100000|2020-12-08 22:55:00|5402.96|5364.96|5402.35|5364.35|5402.96|5364.96|5402.35|5364.35|10
1607468110000|2020-12-08 22:55:10|5402.19|5364.19|5400.96|5362.96|5402.19|5364.19|5400.74|5362.74|10
1607468120000|2020-12-08 22:55:20|5401.02|5363.02|5399.91|5361.91|5401.02|5363.02|5399.64|5361.64|10
1607468130000|2020-12-08 22:55:30|5400.05|5362.05|5399.11|5361.11|5400.05|5362.05|5399.1|5361.1|9
1607468140000|2020-12-08 22:55:40|5399.24|5361.24|5398.28|5360.28|5399.24|5361.24|5398.28|5360.28|10
1607468150000|2020-12-08 22:55:50|5398.2|5360.2|5397.71|5359.71|5398.2|5360.2|5397.68|5359.68|9
1607468160000|2020-12-08 22:56:00|5397.74|5359.74|5396.87|5358.87|5397.74|5359.74|5396.82|5358.82|9
1607468170000|2020-12-08 22:56:10|5396.62|5358.62|5398.54|5360.54|5398.54|5360.54|5396.53|5358.53|10
1607468180000|2020-12-08 22:56:20|5398.98|5360.98|5400.97|5362.97|5400.97|5362.97|5398.98|5360.98|9
1607468190000|2020-12-08 22:56:30|5401.11|5363.11|5401.21|5363.21|5401.73|5363.73|5400.82|5362.82|10
1607468200000|2020-12-08 22:56:40|5400.82|5362.82|5400.05|5362.05|5400.85|5362.85|5400.05|5362.05|10
1607468210000|2020-12-08 22:56:50|5399.99|5361.99|5399.31|5361.31|5399.99|5361.99|5399.31|5361.31|10
1607468220000|2020-12-08 22:57:00|5399.28|5361.28|5398.82|5360.82|5399.29|5361.29|5398.82|5360.82|10
1607468230000|2020-12-08 22:57:10|5398.81|5360.81|5396.45|5358.45|5398.81|5360.81|5396.45|5358.45|10
1607468240000|2020-12-08 22:57:20|5396.38|5358.38|5395.47|5357.47|5396.53|5358.53|5395.47|5357.47|9
1607468250000|2020-12-08 22:57:30|5395.31|5357.31|5393.48|5355.48|5395.31|5357.31|5393.48|5355.48|10
1607468260000|2020-12-08 22:57:40|5393.21|5355.21|5387.7|5349.7|5393.21|5355.21|5387.7|5349.7|10
1607468270000|2020-12-08 22:57:50|5387.58|5349.58|5385.82|5347.82|5387.62|5349.62|5385.82|5347.82|10
1607468280000|2020-12-08 22:58:00|5385.38|5347.38|5383.82|5345.82|5385.38|5347.38|5383.65|5345.65|9
1607468290000|2020-12-08 22:58:10|5383.24|5345.24|5381.66|5343.66|5383.24|5345.24|5381.48|5343.48|10
1607468300000|2020-12-08 22:58:20|5381.86|5343.86|5383.13|5345.13|5383.13|5345.13|5381.18|5343.18|10
1607468310000|2020-12-08 22:58:30|5384.1|5346.1|5384.35|5346.35|5384.89|5346.89|5384.01|5346.01|10
1607468320000|2020-12-08 22:58:40|5384.49|5346.49|5384.91|5346.91|5384.91|5346.91|5384.22|5346.22|10
1607468330000|2020-12-08 22:58:50|5384.77|5346.77|5383.9|5345.9|5384.9|5346.9|5383.9|5345.9|10
1607468340000|2020-12-08 22:59:00|5383.5|5345.5|5383.27|5345.27|5383.5|5345.5|5383.09|5345.09|9
1607468350000|2020-12-08 22:59:10|5383.18|5345.18|5383.05|5345.05|5383.2|5345.2|5382.84|5344.84|10
1607468360000|2020-12-08 22:59:20|5382.92|5344.92|5382.14|5344.14|5382.92|5344.92|5382.14|5344.14|9
1607468370000|2020-12-08 22:59:30|5381.78|5343.78|5380.51|5342.51|5381.78|5343.78|5380.51|5342.51|10
1607468380000|2020-12-08 22:59:40|5380.01|5342.01|5378.4|5340.4|5380.31|5342.31|5378.4|5340.4|10
1607468390000|2020-12-08 22:59:50|5378.15|5340.15|5377.5|5339.5|5378.43|5340.43|5377.13|5339.13|10
1607468400000|2020-12-08 23:00:00|5376.82|5338.82|5376.72|5338.72|5377.45|5339.45|5376.5|5338.5|8
1607468410000|2020-12-08 23:00:10|5377.09|5339.09|5377.17|5339.17|5377.17|5339.17|5376.71|5338.71|10
1607468420000|2020-12-08 23:00:20|5376.93|5338.93|5376.56|5338.56|5377.1|5339.1|5376.56|5338.56|9
1607468430000|2020-12-08 23:00:30|5376.39|5338.39|5376.51|5338.51|5376.89|5338.89|5375.8|5337.8|10
1607468440000|2020-12-08 23:00:40|5376.44|5338.44|5368.9|5330.9|5376.74|5338.74|5368.9|5330.9|10
1607468450000|2020-12-08 23:00:50|5368.76|5330.76|5365.15|5327.15|5368.76|5330.76|5365.15|5327.15|10
1607468460000|2020-12-08 23:01:00|5364.98|5326.98|5364.62|5326.62|5365.48|5327.48|5364.07|5326.07|10
1607468470000|2020-12-08 23:01:10|5364.16|5326.16|5362.19|5324.19|5364.16|5326.16|5362.19|5324.19|9
1607468480000|2020-12-08 23:01:20|5361.84|5323.84|5340.06|5302.06|5362.35|5324.35|5340.06|5302.06|10
1607468490000|2020-12-08 23:01:30|5338.99|5300.99|5335.22|5297.22|5338.99|5300.99|5335.22|5297.22|10
1607468500000|2020-12-08 23:01:40|5334.88|5296.88|5331.87|5293.87|5335.32|5297.32|5331.87|5293.87|10
1607468510000|2020-12-08 23:01:50|5331.26|5293.26|5330.58|5292.58|5331.77|5293.77|5330.5|5292.5|10
1607468520000|2020-12-08 23:02:00|5330.22|5292.22|5328.45|5290.45|5330.22|5292.22|5328.45|5290.45|10
1607468530000|2020-12-08 23:02:10|5327.99|5289.99|5317.51|5279.51|5327.99|5289.99|5317.43|5279.43|10
1607468540000|2020-12-08 23:02:20|5316.92|5278.92|5316.95|5278.95|5317.49|5279.49|5316.41|5278.41|10
1607468550000|2020-12-08 23:02:30|5317.03|5279.03|5317.5|5279.5|5319.16|5281.16|5317.03|5279.03|10
1607468560000|2020-12-08 23:02:40|5317.15|5279.15|5321.4|5283.4|5321.4|5283.4|5317.15|5279.15|10
1607468570000|2020-12-08 23:02:50|5321.8|5283.8|5321.1|5283.1|5321.8|5283.8|5320.5|5282.5|10
1607468580000|2020-12-08 23:03:00|5320.92|5282.92|5324.69|5286.69|5325.11|5287.11|5320.92|5282.92|10
1607468590000|2020-12-08 23:03:10|5324.7|5286.7|5325.43|5287.43|5325.83|5287.83|5324.45|5286.45|10
1607468600000|2020-12-08 23:03:20|5325.8|5287.8|5327.85|5289.85|5327.85|5289.85|5325.28|5287.28|10
1607468610000|2020-12-08 23:03:30|5330.72|5292.72|5342.59|5304.59|5342.88|5304.88|5330.72|5292.72|10
1607468620000|2020-12-08 23:03:40|5343.61|5305.61|5353.28|5315.28|5353.28|5315.28|5343.61|5305.61|10
1607468630000|2020-12-08 23:03:50|5355.03|5317.03|5358.25|5320.25|5358.25|5320.25|5354.9|5316.9|10
1607468640000|2020-12-08 23:04:00|5358.62|5320.62|5357.56|5319.56|5360.45|5322.45|5357.56|5319.56|10
1607468650000|2020-12-08 23:04:10|5357.73|5319.73|5355.19|5317.19|5357.73|5319.73|5355.07|5317.07|10
1607468660000|2020-12-08 23:04:20|5354.46|5316.46|5350.33|5312.33|5354.46|5316.46|5348.15|5310.15|10
1607468670000|2020-12-08 23:04:30|5351.19|5313.19|5345.01|5307.01|5351.59|5313.59|5344.83|5306.83|10
1607468680000|2020-12-08 23:04:40|5345|5307|5345.17|5307.17|5345.24|5307.24|5344.68|5306.68|10
1607468690000|2020-12-08 23:04:50|5344.86|5306.86|5342.97|5304.97|5344.86|5306.86|5342.95|5304.95|10
1607468700000|2020-12-08 23:05:00|5343.56|5305.56|5345.31|5307.31|5345.73|5307.73|5343.56|5305.56|10
1607468710000|2020-12-08 23:05:10|5345.42|5307.42|5341.38|5303.38|5345.42|5307.42|5341.38|5303.38|10
1607468720000|2020-12-08 23:05:20|5340.96|5302.96|5338.01|5300.01|5340.96|5302.96|5338.01|5300.01|10
1607468730000|2020-12-08 23:05:30|5337.37|5299.37|5334.09|5296.09|5337.37|5299.37|5334.09|5296.09|10
1607468740000|2020-12-08 23:05:40|5333.44|5295.44|5332.14|5294.14|5333.44|5295.44|5332.11|5294.11|9
1607468750000|2020-12-08 23:05:50|5331.87|5293.87|5329.12|5291.12|5332.03|5294.03|5328.68|5290.68|9
1607468760000|2020-12-08 23:06:00|5328.94|5290.94|5328.58|5290.58|5329.6|5291.6|5326.47|5288.47|10
1607468770000|2020-12-08 23:06:10|5328.02|5290.02|5332.58|5294.58|5332.58|5294.58|5327.89|5289.89|10
1607468780000|2020-12-08 23:06:20|5331.71|5293.71|5331.87|5293.87|5332.32|5294.32|5331.55|5293.55|10
1607468790000|2020-12-08 23:06:30|5332.05|5294.05|5330.91|5292.91|5332.28|5294.28|5330.9|5292.9|10
1607468800000|2020-12-08 23:06:40|5330.33|5292.33|5324.82|5286.82|5331.22|5293.22|5324.82|5286.82|10
1607468810000|2020-12-08 23:06:50|5323.63|5285.63|5321.9|5283.9|5323.63|5285.63|5321.19|5283.19|10
1607468820000|2020-12-08 23:07:00|5321.81|5283.81|5321.96|5283.96|5322.64|5284.64|5321.74|5283.74|9
1607468830000|2020-12-08 23:07:10|5321.8|5283.8|5318.3|5280.3|5321.8|5283.8|5318.3|5280.3|10
1607468840000|2020-12-08 23:07:20|5318.35|5280.35|5315.85|5277.85|5318.35|5280.35|5315.85|5277.85|10
1607468850000|2020-12-08 23:07:30|5315.5|5277.5|5311.02|5273.02|5315.5|5277.5|5311.02|5273.02|10
1607468860000|2020-12-08 23:07:40|5310.84|5272.84|5310.55|5272.55|5311.13|5273.13|5309.16|5271.16|10
1607468870000|2020-12-08 23:07:50|5309.89|5271.89|5312.14|5274.14|5312.14|5274.14|5308.97|5270.97|10
1607468880000|2020-12-08 23:08:00|5312.57|5274.57|5311.54|5273.54|5312.57|5274.57|5311.54|5273.54|9
1607468890000|2020-12-08 23:08:10|5311.23|5273.23|5309.49|5271.49|5311.23|5273.23|5309.42|5271.42|10
1607468900000|2020-12-08 23:08:20|5309.85|5271.85|5313.82|5275.82|5313.82|5275.82|5309.85|5271.85|10
1607468910000|2020-12-08 23:08:30|5315.01|5277.01|5322.16|5284.16|5322.16|5284.16|5315.01|5277.01|10
1607468920000|2020-12-08 23:08:40|5322.9|5284.9|5326.92|5288.92|5326.92|5288.92|5322.9|5284.9|10
1607468930000|2020-12-08 23:08:50|5327.14|5289.14|5323.84|5285.84|5327.18|5289.18|5323.84|5285.84|10
1607468940000|2020-12-08 23:09:00|5323.77|5285.77|5322.58|5284.58|5323.77|5285.77|5322.58|5284.58|9
1607468950000|2020-12-08 23:09:10|5322.57|5284.57|5323.29|5285.29|5323.39|5285.39|5322.57|5284.57|10
1607468960000|2020-12-08 23:09:20|5323|5285|5323.56|5285.56|5323.56|5285.56|5322.92|5284.92|10
1607468970000|2020-12-08 23:09:30|5323.93|5285.93|5326.83|5288.83|5326.83|5288.83|5323.88|5285.88|10
1607468980000|2020-12-08 23:09:40|5325.37|5287.37|5321.24|5283.24|5325.37|5287.37|5321.24|5283.24|10
1607468990000|2020-12-08 23:09:50|5321.09|5283.09|5316.08|5278.08|5321.09|5283.09|5315.76|5277.76|10
1607469000000|2020-12-08 23:10:00|5316.23|5278.23|5316.06|5278.06|5316.31|5278.31|5314.35|5276.35|9
1607469010000|2020-12-08 23:10:10|5315.78|5277.78|5318.02|5280.02|5318.02|5280.02|5315.15|5277.15|10
1607469020000|2020-12-08 23:10:20|5318.21|5280.21|5321.2|5283.2|5321.2|5283.2|5318.21|5280.21|8
1607469030000|2020-12-08 23:10:30|5321.53|5283.53|5320.88|5282.88|5321.6|5283.6|5320.86|5282.86|10
1607469040000|2020-12-08 23:10:40|5320.9|5282.9|5320.64|5282.64|5321.34|5283.34|5320.64|5282.64|10
1607469050000|2020-12-08 23:10:50|5320.54|5282.54|5323.37|5285.37|5323.37|5285.37|5320.52|5282.52|9
1607469060000|2020-12-08 23:11:00|5323.54|5285.54|5323.81|5285.81|5324.29|5286.29|5323.41|5285.41|10
1607469070000|2020-12-08 23:11:10|5323.83|5285.83|5322.36|5284.36|5323.83|5285.83|5322.08|5284.08|10
1607469080000|2020-12-08 23:11:20|5321.98|5283.98|5320.44|5282.44|5322.26|5284.26|5320.1|5282.1|10
1607469090000|2020-12-08 23:11:30|5320.03|5282.03|5316.79|5278.79|5320.03|5282.03|5316.79|5278.79|10
1607469100000|2020-12-08 23:11:40|5316.56|5278.56|5316.15|5278.15|5316.59|5278.59|5316.15|5278.15|10
1607469110000|2020-12-08 23:11:50|5316.1|5278.1|5316.45|5278.45|5316.45|5278.45|5315.83|5277.83|10
1607469120000|2020-12-08 23:12:00|5316.55|5278.55|5316.52|5278.52|5316.56|5278.56|5316.35|5278.35|10
1607469130000|2020-12-08 23:12:10|5316.55|5278.55|5316.56|5278.56|5316.56|5278.56|5316.42|5278.42|7
1607469140000|2020-12-08 23:12:20|5316.7|5278.7|5315.75|5277.75|5316.7|5278.7|5315.6|5277.6|9
1607469150000|2020-12-08 23:12:30|5315.52|5277.52|5317.2|5279.2|5317.26|5279.26|5315.52|5277.52|10
1607469160000|2020-12-08 23:12:40|5317.07|5279.07|5316.79|5278.79|5317.07|5279.07|5316.6|5278.6|10
1607469170000|2020-12-08 23:12:50|5316.65|5278.65|5316.78|5278.78|5317.39|5279.39|5316.5|5278.5|10
1607469180000|2020-12-08 23:13:00|5317.3|5279.3|5320.13|5282.13|5320.13|5282.13|5317.3|5279.3|10
1607469190000|2020-12-08 23:13:10|5320.59|5282.59|5319.75|5281.75|5321.29|5283.29|5319.75|5281.75|10
1607469200000|2020-12-08 23:13:20|5319.73|5281.73|5319.5|5281.5|5319.73|5281.73|5318.99|5280.99|9
1607469210000|2020-12-08 23:13:30|5319.58|5281.58|5319.88|5281.88|5319.88|5281.88|5319.14|5281.14|8
1607469220000|2020-12-08 23:13:40|5319.99|5281.99|5320.12|5282.12|5320.35|5282.35|5319.77|5281.77|10
1607469230000|2020-12-08 23:13:50|5319.82|5281.82|5318.1|5280.1|5320.22|5282.22|5318.1|5280.1|10
1607469240000|2020-12-08 23:14:00|5317.95|5279.95|5316.18|5278.18|5317.95|5279.95|5316.18|5278.18|10
1607469250000|2020-12-08 23:14:10|5315.68|5277.68|5314.28|5276.28|5315.68|5277.68|5314.28|5276.28|10
1607469260000|2020-12-08 23:14:20|5314.32|5276.32|5313.9|5275.9|5314.32|5276.32|5313.26|5275.26|10
1607469270000|2020-12-08 23:14:30|5313.89|5275.89|5313.5|5275.5|5314.1|5276.1|5313.22|5275.22|9
1607469280000|2020-12-08 23:14:40|5313.03|5275.03|5311.77|5273.77|5313.13|5275.13|5311.77|5273.77|10
1607469290000|2020-12-08 23:14:50|5311.45|5273.45|5313.46|5275.46|5313.46|5275.46|5311.45|5273.45|10
1607469300000|2020-12-08 23:15:00|5313.92|5275.92|5314.06|5276.06|5314.88|5276.88|5313.92|5275.92|10
1607469310000|2020-12-08 23:15:10|5313.71|5275.71|5312.94|5274.94|5313.71|5275.71|5312.52|5274.52|10
1607469320000|2020-12-08 23:15:20|5312.88|5274.88|5312.44|5274.44|5313.34|5275.34|5312.39|5274.39|10
1607469330000|2020-12-08 23:15:30|5311.71|5273.71|5310.65|5272.65|5311.8|5273.8|5310.27|5272.27|9
1607469340000|2020-12-08 23:15:40|5310.26|5272.26|5305.73|5267.73|5310.26|5272.26|5305.73|5267.73|10
1607469350000|2020-12-08 23:15:50|5304.98|5266.98|5302.19|5264.19|5304.98|5266.98|5302.19|5264.19|10
1607469360000|2020-12-08 23:16:00|5301.81|5263.81|5301.49|5263.49|5302.16|5264.16|5301.35|5263.35|10
1607469370000|2020-12-08 23:16:10|5301.74|5263.74|5302.49|5264.49|5302.88|5264.88|5301.49|5263.49|10
1607469380000|2020-12-08 23:16:20|5303.03|5265.03|5303.8|5265.8|5303.97|5265.97|5302.88|5264.88|10
1607469390000|2020-12-08 23:16:30|5303.71|5265.71|5305.34|5267.34|5305.42|5267.42|5303.71|5265.71|10
1607469400000|2020-12-08 23:16:40|5305.33|5267.33|5306.28|5268.28|5307.15|5269.15|5305.19|5267.19|10
1607469410000|2020-12-08 23:16:50|5306.34|5268.34|5309.44|5271.44|5309.44|5271.44|5306.34|5268.34|10
1607469420000|2020-12-08 23:17:00|5309.92|5271.92|5310.86|5272.86|5311.17|5273.17|5309.92|5271.92|10
1607469430000|2020-12-08 23:17:10|5310.7|5272.7|5311.2|5273.2|5311.24|5273.24|5310.7|5272.7|9
1607469440000|2020-12-08 23:17:20|5311.17|5273.17|5311.05|5273.05|5311.35|5273.35|5311.05|5273.05|10
1607469450000|2020-12-08 23:17:30|5311|5273|5311.23|5273.23|5311.23|5273.23|5310.75|5272.75|8
1607469460000|2020-12-08 23:17:40|5311.35|5273.35|5318.41|5280.41|5318.41|5280.41|5311.35|5273.35|10
1607469470000|2020-12-08 23:17:50|5318.99|5280.99|5323.01|5285.01|5323.01|5285.01|5318.99|5280.99|10
1607469480000|2020-12-08 23:18:00|5323.92|5285.92|5330.09|5292.09|5330.09|5292.09|5323.92|5285.92|10
1607469490000|2020-12-08 23:18:10|5330.12|5292.12|5332.96|5294.96|5332.96|5294.96|5330.12|5292.12|10
1607469500000|2020-12-08 23:18:20|5333.27|5295.27|5336.09|5298.09|5336.09|5298.09|5333.27|5295.27|10
1607469510000|2020-12-08 23:18:30|5336.01|5298.01|5337.14|5299.14|5337.21|5299.21|5335.85|5297.85|10
1607469520000|2020-12-08 23:18:40|5337.3|5299.3|5339.37|5301.37|5339.37|5301.37|5337.18|5299.18|10
1607469530000|2020-12-08 23:18:50|5340.26|5302.26|5341.47|5303.47|5341.92|5303.92|5340.26|5302.26|10
1607469540000|2020-12-08 23:19:00|5341.69|5303.69|5342.87|5304.87|5342.87|5304.87|5341.58|5303.58|10
1607469550000|2020-12-08 23:19:10|5342.73|5304.73|5341.65|5303.65|5342.9|5304.9|5341.24|5303.24|10
1607469560000|2020-12-08 23:19:20|5341.7|5303.7|5340.44|5302.44|5341.7|5303.7|5340.28|5302.28|10
1607469570000|2020-12-08 23:19:30|5340.43|5302.43|5338.5|5300.5|5340.43|5302.43|5338.5|5300.5|10
1607469580000|2020-12-08 23:19:40|5338.44|5300.44|5337.61|5299.61|5338.44|5300.44|5337.43|5299.43|10
1607469590000|2020-12-08 23:19:50|5337.4|5299.4|5338.35|5300.35|5338.35|5300.35|5337.16|5299.16|10
1607469600000|2020-12-08 23:20:00|5338.49|5300.49|5338.62|5300.62|5338.62|5300.62|5338.36|5300.36|10
1607469610000|2020-12-08 23:20:10|5338.93|5300.93|5339.85|5301.85|5339.85|5301.85|5338.93|5300.93|10
1607469620000|2020-12-08 23:20:20|5339.95|5301.95|5341.41|5303.41|5341.41|5303.41|5339.95|5301.95|9
1607469630000|2020-12-08 23:20:30|5341.8|5303.8|5342.26|5304.26|5342.32|5304.32|5341.69|5303.69|8
1607469640000|2020-12-08 23:20:40|5342.35|5304.35|5343.13|5305.13|5343.13|5305.13|5342.35|5304.35|10
1607469650000|2020-12-08 23:20:50|5343.35|5305.35|5344.88|5306.88|5344.88|5306.88|5343.33|5305.33|10
1607469660000|2020-12-08 23:21:00|5347.12|5309.12|5357.21|5319.21|5357.21|5319.21|5347.12|5309.12|10
1607469670000|2020-12-08 23:21:10|5357.25|5319.25|5358.58|5320.58|5359.01|5321.01|5357.25|5319.25|10
1607469680000|2020-12-08 23:21:20|5358.45|5320.45|5358.59|5320.59|5358.94|5320.94|5358.43|5320.43|10
1607469690000|2020-12-08 23:21:30|5357.75|5319.75|5354.81|5316.81|5357.75|5319.75|5354.81|5316.81|10
1607469700000|2020-12-08 23:21:40|5354.51|5316.51|5351.84|5313.84|5354.51|5316.51|5351.84|5313.84|10
1607469710000|2020-12-08 23:21:50|5351.82|5313.82|5351.6|5313.6|5351.89|5313.89|5351.15|5313.15|10
1607469720000|2020-12-08 23:22:00|5351.47|5313.47|5351.52|5313.52|5351.55|5313.55|5351.23|5313.23|10
1607469730000|2020-12-08 23:22:10|5351.56|5313.56|5349.85|5311.85|5351.79|5313.79|5349.85|5311.85|10
1607469740000|2020-12-08 23:22:20|5350.15|5312.15|5351.96|5313.96|5351.96|5313.96|5350.15|5312.15|10
1607469750000|2020-12-08 23:22:30|5352.43|5314.43|5354.03|5316.03|5354.7|5316.7|5352.43|5314.43|10
1607469760000|2020-12-08 23:22:40|5354.39|5316.39|5356.92|5318.92|5357.37|5319.37|5354.39|5316.39|10
1607469770000|2020-12-08 23:22:50|5356.62|5318.62|5356.5|5318.5|5356.62|5318.62|5355.83|5317.83|10
1607469780000|2020-12-08 23:23:00|5356.46|5318.46|5356.27|5318.27|5356.46|5318.46|5356.14|5318.14|10
1607469790000|2020-12-08 23:23:10|5356.35|5318.35|5354.82|5316.82|5356.35|5318.35|5354.81|5316.81|10
1607469800000|2020-12-08 23:23:20|5354.14|5316.14|5352.78|5314.78|5354.14|5316.14|5352.78|5314.78|10
1607469810000|2020-12-08 23:23:30|5352.86|5314.86|5352.21|5314.21|5352.86|5314.86|5352.21|5314.21|10
1607469820000|2020-12-08 23:23:40|5352.05|5314.05|5351.81|5313.81|5352.05|5314.05|5351.52|5313.52|10
1607469830000|2020-12-08 23:23:50|5352.05|5314.05|5351.55|5313.55|5352.05|5314.05|5351.5|5313.5|9
1607469840000|2020-12-08 23:24:00|5351.45|5313.45|5352.2|5314.2|5352.2|5314.2|5351.45|5313.45|10
1607469850000|2020-12-08 23:24:10|5352.11|5314.11|5353.82|5315.82|5353.82|5315.82|5352.11|5314.11|10
1607469860000|2020-12-08 23:24:20|5354.7|5316.7|5356.66|5318.66|5356.74|5318.74|5354.7|5316.7|10
1607469870000|2020-12-08 23:24:30|5356.3|5318.3|5353.42|5315.42|5356.3|5318.3|5353.42|5315.42|10
1607469880000|2020-12-08 23:24:40|5352.93|5314.93|5352.14|5314.14|5352.98|5314.98|5352.14|5314.14|10
1607469890000|2020-12-08 23:24:50|5352.1|5314.1|5351.49|5313.49|5352.1|5314.1|5351.49|5313.49|9
1607469900000|2020-12-08 23:25:00|5351.34|5313.34|5350.42|5312.42|5351.34|5313.34|5350.42|5312.42|10
1607469910000|2020-12-08 23:25:10|5350.47|5312.47|5351.17|5313.17|5351.17|5313.17|5350.41|5312.41|10
1607469920000|2020-12-08 23:25:20|5351.36|5313.36|5353.29|5315.29|5353.29|5315.29|5351.36|5313.36|10
1607469930000|2020-12-08 23:25:30|5353.59|5315.59|5355.18|5317.18|5355.38|5317.38|5353.59|5315.59|10
1607469940000|2020-12-08 23:25:40|5355.05|5317.05|5355.76|5317.76|5356.03|5318.03|5355.05|5317.05|10
1607469950000|2020-12-08 23:25:50|5354.89|5316.89|5351.6|5313.6|5354.89|5316.89|5351.6|5313.6|10
1607469960000|2020-12-08 23:26:00|5351.56|5313.56|5349.98|5311.98|5351.56|5313.56|5349.98|5311.98|10
1607469970000|2020-12-08 23:26:10|5349.82|5311.82|5348.04|5310.04|5349.82|5311.82|5348.04|5310.04|10
1607469980000|2020-12-08 23:26:20|5348.06|5310.06|5347.86|5309.86|5348.23|5310.23|5347.86|5309.86|10
1607469990000|2020-12-08 23:26:30|5347.93|5309.93|5348.32|5310.32|5348.32|5310.32|5347.83|5309.83|10
1607470000000|2020-12-08 23:26:40|5348.49|5310.49|5348.17|5310.17|5348.52|5310.52|5348.13|5310.13|9
1607470010000|2020-12-08 23:26:50|5348.24|5310.24|5348.61|5310.61|5348.61|5310.61|5348.21|5310.21|10
1607470020000|2020-12-08 23:27:00|5348.52|5310.52|5348.57|5310.57|5348.58|5310.58|5348.38|5310.38|8
1607470030000|2020-12-08 23:27:10|5348.64|5310.64|5348.89|5310.89|5349.02|5311.02|5348.64|5310.64|10
1607470040000|2020-12-08 23:27:20|5348.98|5310.98|5349.57|5311.57|5349.57|5311.57|5348.94|5310.94|10
1607470050000|2020-12-08 23:27:30|5349.61|5311.61|5349.57|5311.57|5349.84|5311.84|5349.36|5311.36|10
1607470060000|2020-12-08 23:27:40|5349.71|5311.71|5349.31|5311.31|5349.71|5311.71|5349.13|5311.13|10
1607470070000|2020-12-08 23:27:50|5349.3|5311.3|5349.78|5311.78|5349.85|5311.85|5349.3|5311.3|10
1607470080000|2020-12-08 23:28:00|5349.9|5311.9|5349.61|5311.61|5349.96|5311.96|5349.35|5311.35|9
1607470090000|2020-12-08 23:28:10|5349.68|5311.68|5349.02|5311.02|5349.68|5311.68|5348.62|5310.62|10
1607470100000|2020-12-08 23:28:20|5348.69|5310.69|5346.37|5308.37|5348.69|5310.69|5346.37|5308.37|10
1607470110000|2020-12-08 23:28:30|5346|5308|5345.21|5307.21|5346.12|5308.12|5345.21|5307.21|9
1607470120000|2020-12-08 23:28:40|5345.22|5307.22|5343.94|5305.94|5345.22|5307.22|5343.4|5305.4|10
1607470130000|2020-12-08 23:28:50|5343.14|5305.14|5339.78|5301.78|5343.14|5305.14|5339.78|5301.78|10
1607470140000|2020-12-08 23:29:00|5339.47|5301.47|5338.53|5300.53|5339.47|5301.47|5338.34|5300.34|10
1607470150000|2020-12-08 23:29:10|5338.8|5300.8|5339.53|5301.53|5339.67|5301.67|5338.8|5300.8|9
1607470160000|2020-12-08 23:29:20|5339.62|5301.62|5340.58|5302.58|5340.72|5302.72|5339.62|5301.62|10
1607470170000|2020-12-08 23:29:30|5340.27|5302.27|5339.91|5301.91|5340.29|5302.29|5339.84|5301.84|10
1607470180000|2020-12-08 23:29:40|5339.88|5301.88|5337.62|5299.62|5339.88|5301.88|5337.62|5299.62|10
1607470190000|2020-12-08 23:29:50|5336.51|5298.51|5327.32|5289.32|5336.51|5298.51|5327.16|5289.16|10
1607470200000|2020-12-08 23:30:00|5325.84|5287.84|5325.8|5287.8|5325.93|5287.93|5325.12|5287.12|9
1607470210000|2020-12-08 23:30:10|5326|5288|5328.23|5290.23|5328.23|5290.23|5326|5288|10
1607470220000|2020-12-08 23:30:20|5328.37|5290.37|5332.76|5294.76|5332.76|5294.76|5328.37|5290.37|10
1607470230000|2020-12-08 23:30:30|5333.05|5295.05|5335.71|5297.71|5335.71|5297.71|5333.05|5295.05|10
1607470240000|2020-12-08 23:30:40|5335.66|5297.66|5336.79|5298.79|5336.79|5298.79|5335.66|5297.66|10
1607470250000|2020-12-08 23:30:50|5336.93|5298.93|5338.2|5300.2|5338.2|5300.2|5336.93|5298.93|10
1607470260000|2020-12-08 23:31:00|5338.71|5300.71|5340.73|5302.73|5340.88|5302.88|5338.61|5300.61|10
1607470270000|2020-12-08 23:31:10|5341.17|5303.17|5345.23|5307.23|5345.23|5307.23|5341.17|5303.17|10
1607470280000|2020-12-08 23:31:20|5345.55|5307.55|5345.75|5307.75|5346.41|5308.41|5345.55|5307.55|9
1607470290000|2020-12-08 23:31:30|5345.17|5307.17|5344.58|5306.58|5345.31|5307.31|5344.58|5306.58|10
1607470300000|2020-12-08 23:31:40|5344.62|5306.62|5347.27|5309.27|5347.27|5309.27|5344.62|5306.62|10
1607470310000|2020-12-08 23:31:50|5347.55|5309.55|5348.88|5310.88|5348.88|5310.88|5347.55|5309.55|9
1607470320000|2020-12-08 23:32:00|5349.53|5311.53|5350.71|5312.71|5351.09|5313.09|5349.53|5311.53|9
1607470330000|2020-12-08 23:32:10|5350.65|5312.65|5348.14|5310.14|5350.65|5312.65|5348.14|5310.14|10
1607470340000|2020-12-08 23:32:20|5347.54|5309.54|5346.11|5308.11|5347.54|5309.54|5346.11|5308.11|10
1607470350000|2020-12-08 23:32:30|5346.46|5308.46|5347.04|5309.04|5347.04|5309.04|5346.22|5308.22|10
1607470360000|2020-12-08 23:32:40|5346.92|5308.92|5348.49|5310.49|5348.49|5310.49|5346.92|5308.92|10
1607470370000|2020-12-08 23:32:50|5348.43|5310.43|5348.19|5310.19|5348.71|5310.71|5348.19|5310.19|9
1607470380000|2020-12-08 23:33:00|5348.55|5310.55|5348.95|5310.95|5349.11|5311.11|5348.55|5310.55|10
1607470390000|2020-12-08 23:33:10|5348.96|5310.96|5349.19|5311.19|5349.19|5311.19|5348.77|5310.77|9
1607470400000|2020-12-08 23:33:20|5349.27|5311.27|5349.53|5311.53|5349.64|5311.64|5349.27|5311.27|10
1607470410000|2020-12-08 23:33:30|5349.54|5311.54|5350.16|5312.16|5350.16|5312.16|5349.51|5311.51|9
1607470420000|2020-12-08 23:33:40|5351.31|5313.31|5354.09|5316.09|5354.1|5316.1|5351.31|5313.31|10
1607470430000|2020-12-08 23:33:50|5354.07|5316.07|5353.96|5315.96|5354.22|5316.22|5353.83|5315.83|10
1607470440000|2020-12-08 23:34:00|5353.94|5315.94|5355.44|5317.44|5355.44|5317.44|5353.94|5315.94|8
1607470450000|2020-12-08 23:34:10|5355.89|5317.89|5357.8|5319.8|5357.8|5319.8|5355.89|5317.89|10
1607470460000|2020-12-08 23:34:20|5358.04|5320.04|5360.58|5322.58|5360.58|5322.58|5358.04|5320.04|10
1607470470000|2020-12-08 23:34:30|5360.74|5322.74|5360.74|5322.74|5360.78|5322.78|5360.23|5322.23|10
1607470480000|2020-12-08 23:34:40|5360.81|5322.81|5361.31|5323.31|5361.31|5323.31|5360.77|5322.77|9
1607470490000|2020-12-08 23:34:50|5361.2|5323.2|5361.74|5323.74|5361.92|5323.92|5361.13|5323.13|10
1607470500000|2020-12-08 23:35:00|5361.97|5323.97|5361.35|5323.35|5362.07|5324.07|5361.35|5323.35|10
1607470510000|2020-12-08 23:35:10|5361.23|5323.23|5360.05|5322.05|5361.23|5323.23|5360.05|5322.05|10
1607470520000|2020-12-08 23:35:20|5360.09|5322.09|5359.16|5321.16|5360.09|5322.09|5359.15|5321.15|10
1607470530000|2020-12-08 23:35:30|5359.13|5321.13|5359.32|5321.32|5359.54|5321.54|5359.11|5321.11|10
1607470540000|2020-12-08 23:35:40|5358.74|5320.74|5358.6|5320.6|5359.09|5321.09|5358.6|5320.6|10
1607470550000|2020-12-08 23:35:50|5358.63|5320.63|5358.73|5320.73|5358.85|5320.85|5358.58|5320.58|9
1607470560000|2020-12-08 23:36:00|5358.66|5320.66|5358.42|5320.42|5358.68|5320.68|5358.24|5320.24|10
1607470570000|2020-12-08 23:36:10|5358.25|5320.25|5358.14|5320.14|5358.52|5320.52|5358.14|5320.14|10
1607470580000|2020-12-08 23:36:20|5358.22|5320.22|5358.54|5320.54|5358.54|5320.54|5358.22|5320.22|8
1607470590000|2020-12-08 23:36:30|5358.87|5320.87|5359.13|5321.13|5359.35|5321.35|5358.87|5320.87|9
1607470600000|2020-12-08 23:36:40|5359.19|5321.19|5359.88|5321.88|5359.9|5321.9|5359.19|5321.19|10
1607470610000|2020-12-08 23:36:50|5359.9|5321.9|5360.91|5322.91|5360.91|5322.91|5359.89|5321.89|10
1607470620000|2020-12-08 23:37:00|5361.04|5323.04|5361.11|5323.11|5361.17|5323.17|5361.04|5323.04|8
1607470630000|2020-12-08 23:37:10|5361.31|5323.31|5361.4|5323.4|5361.55|5323.55|5361.31|5323.31|10
1607470640000|2020-12-08 23:37:20|5361.49|5323.49|5361.17|5323.17|5361.49|5323.49|5360.9|5322.9|10
1607470650000|2020-12-08 23:37:30|5361.16|5323.16|5361.52|5323.52|5361.52|5323.52|5361.06|5323.06|10
1607470660000|2020-12-08 23:37:40|5361.54|5323.54|5360.66|5322.66|5361.54|5323.54|5360.66|5322.66|9
1607470670000|2020-12-08 23:37:50|5360.74|5322.74|5361.17|5323.17|5361.34|5323.34|5360.65|5322.65|9
1607470680000|2020-12-08 23:38:00|5361.15|5323.15|5362.76|5324.76|5362.76|5324.76|5361.15|5323.15|10
1607470690000|2020-12-08 23:38:10|5363.03|5325.03|5364.39|5326.39|5364.39|5326.39|5363.03|5325.03|10
1607470700000|2020-12-08 23:38:20|5364.36|5326.36|5365.61|5327.61|5365.61|5327.61|5364.36|5326.36|10
1607470710000|2020-12-08 23:38:30|5365.63|5327.63|5366.84|5328.84|5366.84|5328.84|5365.63|5327.63|10
1607470720000|2020-12-08 23:38:40|5366.93|5328.93|5367.32|5329.32|5367.49|5329.49|5366.93|5328.93|10
1607470730000|2020-12-08 23:38:50|5367.47|5329.47|5366.34|5328.34|5367.47|5329.47|5366.33|5328.33|10
1607470740000|2020-12-08 23:39:00|5366.33|5328.33|5364|5326|5366.33|5328.33|5364|5326|10
1607470750000|2020-12-08 23:39:10|5363.71|5325.71|5362.01|5324.01|5363.71|5325.71|5361.81|5323.81|10
1607470760000|2020-12-08 23:39:20|5362.05|5324.05|5360.38|5322.38|5362.05|5324.05|5360.24|5322.24|10
1607470770000|2020-12-08 23:39:30|5360.16|5322.16|5357.32|5319.32|5360.16|5322.16|5357.32|5319.32|10
1607470780000|2020-12-08 23:39:40|5357.21|5319.21|5355.01|5317.01|5357.21|5319.21|5354.73|5316.73|10
1607470790000|2020-12-08 23:39:50|5354.8|5316.8|5353.86|5315.86|5354.8|5316.8|5353.86|5315.86|10
1607470800000|2020-12-08 23:40:00|5353.99|5315.99|5354.73|5316.73|5354.73|5316.73|5353.73|5315.73|10
1607470810000|2020-12-08 23:40:10|5354.88|5316.88|5356.71|5318.71|5356.71|5318.71|5354.68|5316.68|10
1607470820000|2020-12-08 23:40:20|5356.84|5318.84|5359.6|5321.6|5359.98|5321.98|5356.84|5318.84|10
1607470830000|2020-12-08 23:40:30|5359.55|5321.55|5361.4|5323.4|5361.4|5323.4|5359.55|5321.55|10
1607470840000|2020-12-08 23:40:40|5361.39|5323.39|5360.96|5322.96|5361.39|5323.39|5360.96|5322.96|9
1607470850000|2020-12-08 23:40:50|5360.84|5322.84|5361.25|5323.25|5361.44|5323.44|5360.84|5322.84|10
1607470860000|2020-12-08 23:41:00|5361.03|5323.03|5359.69|5321.69|5361.04|5323.04|5359.69|5321.69|9
1607470870000|2020-12-08 23:41:10|5359.74|5321.74|5359.71|5321.71|5359.97|5321.97|5359.52|5321.52|10
1607470880000|2020-12-08 23:41:20|5359.35|5321.35|5359.39|5321.39|5359.64|5321.64|5359.17|5321.17|10
1607470890000|2020-12-08 23:41:30|5359.22|5321.22|5359.63|5321.63|5359.63|5321.63|5359.22|5321.22|10
1607470900000|2020-12-08 23:41:40|5359.62|5321.62|5361.3|5323.3|5361.3|5323.3|5359.51|5321.51|9
1607470910000|2020-12-08 23:41:50|5361.37|5323.37|5363.08|5325.08|5363.22|5325.22|5361.37|5323.37|10
1607470920000|2020-12-08 23:42:00|5363.24|5325.24|5363.64|5325.64|5363.69|5325.69|5363.24|5325.24|9
1607470930000|2020-12-08 23:42:10|5363.65|5325.65|5363.85|5325.85|5363.85|5325.85|5363.65|5325.65|9
1607470940000|2020-12-08 23:42:20|5363.69|5325.69|5363.62|5325.62|5363.89|5325.89|5363.62|5325.62|9
1607470950000|2020-12-08 23:42:30|5363.57|5325.57|5363.6|5325.6|5363.7|5325.7|5363.56|5325.56|8
1607470960000|2020-12-08 23:42:40|5363.47|5325.47|5362.98|5324.98|5363.47|5325.47|5362.86|5324.86|10
1607470970000|2020-12-08 23:42:50|5362.92|5324.92|5362.63|5324.63|5362.92|5324.92|5362.56|5324.56|10
1607470980000|2020-12-08 23:43:00|5362.36|5324.36|5362.75|5324.75|5362.78|5324.78|5362.29|5324.29|10
1607470990000|2020-12-08 23:43:10|5362.81|5324.81|5363.43|5325.43|5363.43|5325.43|5362.81|5324.81|9
1607471000000|2020-12-08 23:43:20|5363.52|5325.52|5363.89|5325.89|5364.04|5326.04|5363.52|5325.52|9
1607471010000|2020-12-08 23:43:30|5363.96|5325.96|5364.35|5326.35|5364.35|5326.35|5363.92|5325.92|9
1607471020000|2020-12-08 23:43:40|5364.39|5326.39|5364.31|5326.31|5364.41|5326.41|5364.16|5326.16|10
1607471030000|2020-12-08 23:43:50|5364.55|5326.55|5365.53|5327.53|5365.53|5327.53|5364.55|5326.55|9
1607471040000|2020-12-08 23:44:00|5365.58|5327.58|5364.98|5326.98|5365.67|5327.67|5364.98|5326.98|10
1607471050000|2020-12-08 23:44:10|5364.81|5326.81|5363.51|5325.51|5364.81|5326.81|5363.51|5325.51|10
1607471060000|2020-12-08 23:44:20|5363.39|5325.39|5363.44|5325.44|5363.44|5325.44|5362.96|5324.96|10
1607471070000|2020-12-08 23:44:30|5363.14|5325.14|5363.03|5325.03|5363.26|5325.26|5362.94|5324.94|10
1607471080000|2020-12-08 23:44:40|5362.83|5324.83|5363.04|5325.04|5363.04|5325.04|5362.74|5324.74|8
1607471090000|2020-12-08 23:44:50|5363.01|5325.01|5363.37|5325.37|5363.37|5325.37|5363|5325|9
1607471100000|2020-12-08 23:45:00|5363.41|5325.41|5362.72|5324.72|5363.41|5325.41|5362.63|5324.63|9
1607471110000|2020-12-08 23:45:10|5362.75|5324.75|5363.38|5325.38|5363.38|5325.38|5362.75|5324.75|10
1607471120000|2020-12-08 23:45:20|5363.24|5325.24|5364.2|5326.2|5364.2|5326.2|5363.24|5325.24|10
1607471130000|2020-12-08 23:45:30|5364.19|5326.19|5364.36|5326.36|5364.38|5326.38|5364.01|5326.01|10
1607471140000|2020-12-08 23:45:40|5364.33|5326.33|5364.79|5326.79|5364.79|5326.79|5364.17|5326.17|10
1607471150000|2020-12-08 23:45:50|5364.99|5326.99|5365.65|5327.65|5365.65|5327.65|5364.99|5326.99|10
1607471160000|2020-12-08 23:46:00|5365.64|5327.64|5365.27|5327.27|5365.67|5327.67|5365.27|5327.27|10
1607471170000|2020-12-08 23:46:10|5365.28|5327.28|5365.37|5327.37|5365.38|5327.38|5364.93|5326.93|10
1607471180000|2020-12-08 23:46:20|5365.35|5327.35|5364.87|5326.87|5365.4|5327.4|5364.87|5326.87|9
1607471190000|2020-12-08 23:46:30|5364.8|5326.8|5365.06|5327.06|5365.06|5327.06|5364.8|5326.8|7
1607471200000|2020-12-08 23:46:40|5365.05|5327.05|5365.4|5327.4|5365.6|5327.6|5364.78|5326.78|10
1607471210000|2020-12-08 23:46:50|5365.46|5327.46|5366.11|5328.11|5366.22|5328.22|5365.46|5327.46|10
1607471220000|2020-12-08 23:47:00|5366.26|5328.26|5365.76|5327.76|5366.26|5328.26|5365.76|5327.76|9
1607471230000|2020-12-08 23:47:10|5365.64|5327.64|5364.64|5326.64|5365.64|5327.64|5364.64|5326.64|10
1607471240000|2020-12-08 23:47:20|5364.61|5326.61|5363.63|5325.63|5364.63|5326.63|5363.63|5325.63|8
1607471250000|2020-12-08 23:47:30|5363.16|5325.16|5361.63|5323.63|5363.16|5325.16|5361.63|5323.63|10
1607471260000|2020-12-08 23:47:40|5361.26|5323.26|5361.29|5323.29|5361.29|5323.29|5360.8|5322.8|10
1607471270000|2020-12-08 23:47:50|5361.52|5323.52|5363.13|5325.13|5363.13|5325.13|5361.52|5323.52|9
1607471280000|2020-12-08 23:48:00|5363.24|5325.24|5364.17|5326.17|5364.17|5326.17|5363.24|5325.24|10
1607471290000|2020-12-08 23:48:10|5364.06|5326.06|5363.77|5325.77|5364.06|5326.06|5363.57|5325.57|10
1607471300000|2020-12-08 23:48:20|5363.81|5325.81|5363.83|5325.83|5363.87|5325.87|5363.65|5325.65|10
1607471310000|2020-12-08 23:48:30|5363.93|5325.93|5363.6|5325.6|5364.02|5326.02|5363.5|5325.5|10
1607471320000|2020-12-08 23:48:40|5363.7|5325.7|5363.58|5325.58|5363.75|5325.75|5363.45|5325.45|8
1607471330000|2020-12-08 23:48:50|5363.53|5325.53|5362.32|5324.32|5363.53|5325.53|5362.32|5324.32|10
1607471340000|2020-12-08 23:49:00|5362.43|5324.43|5361.72|5323.72|5362.43|5324.43|5361.72|5323.72|10
1607471350000|2020-12-08 23:49:10|5361.62|5323.62|5361.02|5323.02|5361.62|5323.62|5361.01|5323.01|10
1607471360000|2020-12-08 23:49:20|5360.85|5322.85|5358.62|5320.62|5360.85|5322.85|5358.62|5320.62|10
1607471370000|2020-12-08 23:49:30|5358.22|5320.22|5356.74|5318.74|5358.23|5320.23|5356.74|5318.74|10
1607471380000|2020-12-08 23:49:40|5356.68|5318.68|5355.61|5317.61|5356.68|5318.68|5355.61|5317.61|10
1607471390000|2020-12-08 23:49:50|5355.47|5317.47|5355.3|5317.3|5355.47|5317.47|5354.98|5316.98|9
1607471400000|2020-12-08 23:50:00|5355.49|5317.49|5354.84|5316.84|5355.49|5317.49|5354.77|5316.77|10
1607471410000|2020-12-08 23:50:10|5354.87|5316.87|5355.1|5317.1|5355.18|5317.18|5354.81|5316.81|10
1607471420000|2020-12-08 23:50:20|5354.97|5316.97|5353.53|5315.53|5354.99|5316.99|5353.53|5315.53|10
1607471430000|2020-12-08 23:50:30|5353.15|5315.15|5352.73|5314.73|5353.15|5315.15|5352.72|5314.72|9
1607471440000|2020-12-08 23:50:40|5352.71|5314.71|5352.89|5314.89|5352.89|5314.89|5352.55|5314.55|10
1607471450000|2020-12-08 23:50:50|5352.96|5314.96|5352.71|5314.71|5352.96|5314.96|5352.71|5314.71|9
1607471460000|2020-12-08 23:51:00|5352.99|5314.99|5353.15|5315.15|5353.46|5315.46|5352.97|5314.97|8
1607471470000|2020-12-08 23:51:10|5353.13|5315.13|5352.66|5314.66|5353.13|5315.13|5352.66|5314.66|9
1607471480000|2020-12-08 23:51:20|5352.37|5314.37|5352.14|5314.14|5352.53|5314.53|5352.07|5314.07|10
1607471490000|2020-12-08 23:51:30|5351.85|5313.85|5350.34|5312.34|5352.1|5314.1|5350.34|5312.34|10
1607471500000|2020-12-08 23:51:40|5350.19|5312.19|5349.06|5311.06|5350.19|5312.19|5349.06|5311.06|10
1607471510000|2020-12-08 23:51:50|5349.1|5311.1|5348.19|5310.19|5349.19|5311.19|5348.19|5310.19|10
1607471520000|2020-12-08 23:52:00|5347.97|5309.97|5346.57|5308.57|5347.97|5309.97|5346.57|5308.57|10
1607471530000|2020-12-08 23:52:10|5346.64|5308.64|5347.06|5309.06|5347.11|5309.11|5346.61|5308.61|10
1607471540000|2020-12-08 23:52:20|5347.03|5309.03|5347.87|5309.87|5347.89|5309.89|5347.03|5309.03|10
1607471550000|2020-12-08 23:52:30|5347.84|5309.84|5347.84|5309.84|5347.87|5309.87|5347.66|5309.66|10
1607471560000|2020-12-08 23:52:40|5347.78|5309.78|5347.64|5309.64|5347.84|5309.84|5347.57|5309.57|9
1607471570000|2020-12-08 23:52:50|5347.74|5309.74|5347.19|5309.19|5347.82|5309.82|5347.19|5309.19|9
1607471580000|2020-12-08 23:53:00|5347.16|5309.16|5347.26|5309.26|5347.26|5309.26|5346.94|5308.94|9
1607471590000|2020-12-08 23:53:10|5347.28|5309.28|5346.93|5308.93|5347.59|5309.59|5346.83|5308.83|10
1607471600000|2020-12-08 23:53:20|5346.94|5308.94|5346.13|5308.13|5346.94|5308.94|5346.13|5308.13|10
1607471610000|2020-12-08 23:53:30|5346.09|5308.09|5345.65|5307.65|5346.11|5308.11|5345.55|5307.55|9
1607471620000|2020-12-08 23:53:40|5345.36|5307.36|5345.07|5307.07|5345.71|5307.71|5345.07|5307.07|10
1607471630000|2020-12-08 23:53:50|5345.03|5307.03|5344.34|5306.34|5345.03|5307.03|5344.34|5306.34|9
1607471640000|2020-12-08 23:54:00|5344.1|5306.1|5343.28|5305.28|5344.1|5306.1|5343.28|5305.28|9
1607471650000|2020-12-08 23:54:10|5343.25|5305.25|5342.84|5304.84|5343.26|5305.26|5342.84|5304.84|10
1607471660000|2020-12-08 23:54:20|5342.78|5304.78|5341.64|5303.64|5342.78|5304.78|5341.64|5303.64|8
1607471670000|2020-12-08 23:54:30|5340.99|5302.99|5338.47|5300.47|5340.99|5302.99|5338.47|5300.47|10
1607471680000|2020-12-08 23:54:40|5338.51|5300.51|5337.02|5299.02|5338.51|5300.51|5337.02|5299.02|10
1607471690000|2020-12-08 23:54:50|5337.12|5299.12|5337.12|5299.12|5337.23|5299.23|5337.02|5299.02|10
1607471700000|2020-12-08 23:55:00|5337.18|5299.18|5339.29|5301.29|5339.29|5301.29|5337.16|5299.16|10
1607471710000|2020-12-08 23:55:10|5340.34|5302.34|5342.07|5304.07|5342.16|5304.16|5340.34|5302.34|10
1607471720000|2020-12-08 23:55:20|5342.09|5304.09|5341.89|5303.89|5342.37|5304.37|5341.89|5303.89|9
1607471730000|2020-12-08 23:55:30|5341.74|5303.74|5341.17|5303.17|5342.25|5304.25|5341.17|5303.17|9
1607471740000|2020-12-08 23:55:40|5341.27|5303.27|5340.53|5302.53|5341.27|5303.27|5340.26|5302.26|9
1607471750000|2020-12-08 23:55:50|5339.88|5301.88|5339.18|5301.18|5339.88|5301.88|5339.03|5301.03|10
1607471760000|2020-12-08 23:56:00|5339.24|5301.24|5339.89|5301.89|5339.89|5301.89|5338.94|5300.94|9
1607471770000|2020-12-08 23:56:10|5340.02|5302.02|5341.25|5303.25|5341.25|5303.25|5340.02|5302.02|9
1607471780000|2020-12-08 23:56:20|5341.53|5303.53|5344.19|5306.19|5344.19|5306.19|5341.29|5303.29|10
1607471790000|2020-12-08 23:56:30|5344.45|5306.45|5344.24|5306.24|5344.77|5306.77|5344.24|5306.24|10
1607471800000|2020-12-08 23:56:40|5344.36|5306.36|5344.99|5306.99|5344.99|5306.99|5344.09|5306.09|9
1607471810000|2020-12-08 23:56:50|5345.04|5307.04|5345.79|5307.79|5345.79|5307.79|5345.04|5307.04|10
1607471820000|2020-12-08 23:57:00|5345.63|5307.63|5344.2|5306.2|5345.63|5307.63|5344.06|5306.06|10
1607471830000|2020-12-08 23:57:10|5344.19|5306.19|5343.78|5305.78|5344.25|5306.25|5343.78|5305.78|10
1607471840000|2020-12-08 23:57:20|5343.81|5305.81|5344.71|5306.71|5344.76|5306.76|5343.81|5305.81|9
1607471850000|2020-12-08 23:57:30|5344.56|5306.56|5344.41|5306.41|5344.59|5306.59|5344.39|5306.39|9
1607471860000|2020-12-08 23:57:40|5344.28|5306.28|5344.52|5306.52|5344.52|5306.52|5344.24|5306.24|9
1607471870000|2020-12-08 23:57:50|5344.47|5306.47|5344.93|5306.93|5344.93|5306.93|5344.47|5306.47|9
1607471880000|2020-12-08 23:58:00|5344.92|5306.92|5344.71|5306.71|5344.92|5306.92|5344.65|5306.65|10
1607471890000|2020-12-08 23:58:10|5344.73|5306.73|5345.11|5307.11|5345.11|5307.11|5344.66|5306.66|10
1607471900000|2020-12-08 23:58:20|5345.18|5307.18|5346.94|5308.94|5346.94|5308.94|5345.18|5307.18|10
1607471910000|2020-12-08 23:58:30|5347.06|5309.06|5348.69|5310.69|5348.69|5310.69|5347.06|5309.06|10
1607471920000|2020-12-08 23:58:40|5348.83|5310.83|5350.63|5312.63|5350.63|5312.63|5348.83|5310.83|10
1607471930000|2020-12-08 23:58:50|5350.68|5312.68|5351.34|5313.34|5351.34|5313.34|5350.51|5312.51|10
1607471940000|2020-12-08 23:59:00|5351.43|5313.43|5350|5312|5351.43|5313.43|5350|5312|10
1607471950000|2020-12-08 23:59:10|5349.66|5311.66|5348.72|5310.72|5349.66|5311.66|5348.72|5310.72|9
1607471960000|2020-12-08 23:59:20|5348.6|5310.6|5348.28|5310.28|5348.82|5310.82|5348.28|5310.28|7
1607471970000|2020-12-08 23:59:30|5348.38|5310.38|5347.59|5309.59|5348.41|5310.41|5347.47|5309.47|10
1607471980000|2020-12-08 23:59:40|5347.49|5309.49|5347.01|5309.01|5347.59|5309.59|5347.01|5309.01|10
1607471990000|2020-12-08 23:59:50|5347.12|5309.12|5347.76|5309.76|5347.76|5309.76|5347.12|5309.12|10
1607472000000|2020-12-09 00:00:00|5347.67|5309.67|5347.07|5309.07|5347.85|5309.85|5347.07|5309.07|10
1607472010000|2020-12-09 00:00:10|5346.88|5308.88|5343.11|5305.11|5346.88|5308.88|5342.94|5304.94|10
1607472020000|2020-12-09 00:00:20|5342.96|5304.96|5341.76|5303.76|5343.97|5305.97|5341.76|5303.76|10
1607472030000|2020-12-09 00:00:30|5341.66|5303.66|5341|5303|5341.66|5303.66|5340.99|5302.99|8
1607472040000|2020-12-09 00:00:40|5340.97|5302.97|5343.28|5305.28|5343.28|5305.28|5340.72|5302.72|10
1607472050000|2020-12-09 00:00:50|5343.99|5305.99|5345.54|5307.54|5345.54|5307.54|5343.99|5305.99|10
1607472060000|2020-12-09 00:01:00|5345.59|5307.59|5347.51|5309.51|5347.61|5309.61|5345.59|5307.59|10
1607472070000|2020-12-09 00:01:10|5347.45|5309.45|5345.17|5307.17|5347.45|5309.45|5345.17|5307.17|10
1607472080000|2020-12-09 00:01:20|5344.34|5306.34|5342|5304|5344.34|5306.34|5341.74|5303.74|10
1607472090000|2020-12-09 00:01:30|5342.32|5304.32|5344.83|5306.83|5344.83|5306.83|5342.29|5304.29|10
1607472100000|2020-12-09 00:01:40|5345.57|5307.57|5349.4|5311.4|5350.06|5312.06|5345.57|5307.57|9
1607472110000|2020-12-09 00:01:50|5349.21|5311.21|5348.24|5310.24|5349.21|5311.21|5348.21|5310.21|10
1607472120000|2020-12-09 00:02:00|5348.26|5310.26|5347.13|5309.13|5348.26|5310.26|5347.09|5309.09|10
1607472130000|2020-12-09 00:02:10|5346.91|5308.91|5347.34|5309.34|5347.63|5309.63|5346.64|5308.64|9
1607472140000|2020-12-09 00:02:20|5347.33|5309.33|5346.53|5308.53|5347.33|5309.33|5346.53|5308.53|9
1607472150000|2020-12-09 00:02:30|5346.5|5308.5|5346.13|5308.13|5346.51|5308.51|5346.13|5308.13|10
1607472160000|2020-12-09 00:02:40|5346.29|5308.29|5346.04|5308.04|5346.29|5308.29|5345.81|5307.81|10
1607472170000|2020-12-09 00:02:50|5346.31|5308.31|5345.32|5307.32|5346.34|5308.34|5345.32|5307.32|9
1607472180000|2020-12-09 00:03:00|5344.75|5306.75|5343.17|5305.17|5344.75|5306.75|5343.04|5305.04|10
1607472190000|2020-12-09 00:03:10|5343.33|5305.33|5340.84|5302.84|5343.47|5305.47|5340.84|5302.84|10
1607472200000|2020-12-09 00:03:20|5340.68|5302.68|5339.15|5301.15|5340.68|5302.68|5339.15|5301.15|10
1607472210000|2020-12-09 00:03:30|5339.03|5301.03|5338.37|5300.37|5339.03|5301.03|5338.26|5300.26|10
1607472220000|2020-12-09 00:03:40|5338.34|5300.34|5336.52|5298.52|5338.34|5300.34|5336.52|5298.52|10
1607472230000|2020-12-09 00:03:50|5336.57|5298.57|5333.06|5295.06|5336.57|5298.57|5333.06|5295.06|10
1607472240000|2020-12-09 00:04:00|5332.71|5294.71|5328.91|5290.91|5332.71|5294.71|5328.91|5290.91|10
1607472250000|2020-12-09 00:04:10|5328.5|5290.5|5325.01|5287.01|5328.7|5290.7|5325.01|5287.01|10
1607472260000|2020-12-09 00:04:20|5324.79|5286.79|5323.23|5285.23|5325.15|5287.15|5323.23|5285.23|10
1607472270000|2020-12-09 00:04:30|5323.04|5285.04|5322.05|5284.05|5323.04|5285.04|5322.05|5284.05|9
1607472280000|2020-12-09 00:04:40|5322.29|5284.29|5326.41|5288.41|5326.41|5288.41|5322.29|5284.29|10
1607472290000|2020-12-09 00:04:50|5326.53|5288.53|5325.79|5287.79|5326.66|5288.66|5325.77|5287.77|10
1607472300000|2020-12-09 00:05:00|5326.01|5288.01|5326.67|5288.67|5326.67|5288.67|5326|5288|8
1607472310000|2020-12-09 00:05:10|5326.66|5288.66|5327.42|5289.42|5327.42|5289.42|5326.66|5288.66|10
1607472320000|2020-12-09 00:05:20|5327.34|5289.34|5329.02|5291.02|5329.02|5291.02|5327.34|5289.34|10
1607472330000|2020-12-09 00:05:30|5329.08|5291.08|5329.54|5291.54|5329.85|5291.85|5329.08|5291.08|9
1607472340000|2020-12-09 00:05:40|5329.43|5291.43|5329.58|5291.58|5329.58|5291.58|5329.21|5291.21|9
1607472350000|2020-12-09 00:05:50|5329.62|5291.62|5329.44|5291.44|5329.68|5291.68|5329.38|5291.38|9
1607472360000|2020-12-09 00:06:00|5329.5|5291.5|5329.23|5291.23|5329.73|5291.73|5329.23|5291.23|9
1607472370000|2020-12-09 00:06:10|5329.28|5291.28|5328.6|5290.6|5329.28|5291.28|5328.51|5290.51|10
1607472380000|2020-12-09 00:06:20|5328.5|5290.5|5327.51|5289.51|5328.5|5290.5|5327.2|5289.2|10
1607472390000|2020-12-09 00:06:30|5327.65|5289.65|5327.86|5289.86|5328.48|5290.48|5327.65|5289.65|10
1607472400000|2020-12-09 00:06:40|5327.78|5289.78|5326.62|5288.62|5327.88|5289.88|5326.62|5288.62|10
1607472410000|2020-12-09 00:06:50|5326.52|5288.52|5326.3|5288.3|5326.52|5288.52|5326.12|5288.12|10
1607472420000|2020-12-09 00:07:00|5326.39|5288.39|5325.82|5287.82|5326.41|5288.41|5325.82|5287.82|9
1607472430000|2020-12-09 00:07:10|5325.57|5287.57|5324.29|5286.29|5325.63|5287.63|5324.26|5286.26|10
1607472440000|2020-12-09 00:07:20|5324.39|5286.39|5324.37|5286.37|5324.42|5286.42|5324.07|5286.07|10
1607472450000|2020-12-09 00:07:30|5324.5|5286.5|5324.31|5286.31|5324.66|5286.66|5324.21|5286.21|9
1607472460000|2020-12-09 00:07:40|5324.33|5286.33|5323.19|5285.19|5324.33|5286.33|5323.19|5285.19|9
1607472470000|2020-12-09 00:07:50|5323.27|5285.27|5321.36|5283.36|5323.27|5285.27|5321.36|5283.36|10
1607472480000|2020-12-09 00:08:00|5321.21|5283.21|5317.5|5279.5|5321.21|5283.21|5317.5|5279.5|9
1607472490000|2020-12-09 00:08:10|5316.81|5278.81|5312.94|5274.94|5316.81|5278.81|5312.94|5274.94|10
1607472500000|2020-12-09 00:08:20|5312.56|5274.56|5311.33|5273.33|5312.56|5274.56|5311.33|5273.33|10
1607472510000|2020-12-09 00:08:30|5311.49|5273.49|5310.32|5272.32|5311.49|5273.49|5310.32|5272.32|10
1607472520000|2020-12-09 00:08:40|5309.85|5271.85|5307.85|5269.85|5309.85|5271.85|5307.85|5269.85|10
1607472530000|2020-12-09 00:08:50|5307.09|5269.09|5304.3|5266.3|5307.09|5269.09|5304.29|5266.29|10
1607472540000|2020-12-09 00:09:00|5304.15|5266.15|5300.03|5262.03|5304.15|5266.15|5300.03|5262.03|10
1607472550000|2020-12-09 00:09:10|5300.15|5262.15|5300.28|5262.28|5301.09|5263.09|5300.15|5262.15|10
1607472560000|2020-12-09 00:09:20|5300.26|5262.26|5299.29|5261.29|5300.26|5262.26|5298.71|5260.71|10
1607472570000|2020-12-09 00:09:30|5299.44|5261.44|5298.14|5260.14|5300.34|5262.34|5297.99|5259.99|10
1607472580000|2020-12-09 00:09:40|5298.09|5260.09|5298.98|5260.98|5299.04|5261.04|5298.09|5260.09|10
1607472590000|2020-12-09 00:09:50|5299.12|5261.12|5299.86|5261.86|5299.86|5261.86|5299.12|5261.12|10
1607472600000|2020-12-09 00:10:00|5299.89|5261.89|5300.93|5262.93|5300.93|5262.93|5299.89|5261.89|10
1607472610000|2020-12-09 00:10:10|5300.88|5262.88|5304.33|5266.33|5304.4|5266.4|5300.88|5262.88|10
1607472620000|2020-12-09 00:10:20|5305.59|5267.59|5308.44|5270.44|5308.44|5270.44|5305.59|5267.59|10
1607472630000|2020-12-09 00:10:30|5308.6|5270.6|5308.24|5270.24|5309.03|5271.03|5308.02|5270.02|9
1607472640000|2020-12-09 00:10:40|5308.41|5270.41|5308.68|5270.68|5308.68|5270.68|5308.13|5270.13|10
1607472650000|2020-12-09 00:10:50|5309.29|5271.29|5309.43|5271.43|5310.56|5272.56|5309.29|5271.29|10
1607472660000|2020-12-09 00:11:00|5308.75|5270.75|5308.19|5270.19|5309.22|5271.22|5308.19|5270.19|9
1607472670000|2020-12-09 00:11:10|5308.26|5270.26|5309.42|5271.42|5309.42|5271.42|5308.18|5270.18|9
1607472680000|2020-12-09 00:11:20|5309.28|5271.28|5310.76|5272.76|5310.76|5272.76|5309.21|5271.21|10
1607472690000|2020-12-09 00:11:30|5311.07|5273.07|5316.47|5278.47|5316.47|5278.47|5311.07|5273.07|10
1607472700000|2020-12-09 00:11:40|5316.68|5278.68|5316.62|5278.62|5316.68|5278.68|5316.21|5278.21|10
1607472710000|2020-12-09 00:11:50|5316.5|5278.5|5317.52|5279.52|5317.52|5279.52|5316.38|5278.38|10
1607472720000|2020-12-09 00:12:00|5317.55|5279.55|5320.22|5282.22|5320.22|5282.22|5317.55|5279.55|10
1607472730000|2020-12-09 00:12:10|5320.08|5282.08|5320.41|5282.41|5320.6|5282.6|5319.84|5281.84|10
1607472740000|2020-12-09 00:12:20|5320.65|5282.65|5322.11|5284.11|5322.11|5284.11|5320.65|5282.65|8
1607472750000|2020-12-09 00:12:30|5322.32|5284.32|5323.58|5285.58|5323.58|5285.58|5322.32|5284.32|10
1607472760000|2020-12-09 00:12:40|5323.84|5285.84|5326.35|5288.35|5326.35|5288.35|5323.84|5285.84|10
1607472770000|2020-12-09 00:12:50|5326.53|5288.53|5329.75|5291.75|5329.91|5291.91|5326.53|5288.53|9
1607472780000|2020-12-09 00:13:00|5330.85|5292.85|5330.15|5292.15|5330.89|5292.89|5330.15|5292.15|10
1607472790000|2020-12-09 00:13:10|5330.3|5292.3|5331.77|5293.77|5331.77|5293.77|5330.22|5292.22|10
1607472800000|2020-12-09 00:13:20|5331.96|5293.96|5333.12|5295.12|5333.12|5295.12|5331.84|5293.84|10
1607472810000|2020-12-09 00:13:30|5333.72|5295.72|5333.79|5295.79|5334.12|5296.12|5333.72|5295.72|10
1607472820000|2020-12-09 00:13:40|5333.7|5295.7|5334.45|5296.45|5334.58|5296.58|5333.7|5295.7|9
1607472830000|2020-12-09 00:13:50|5334.54|5296.54|5334.75|5296.75|5334.75|5296.75|5334.35|5296.35|10
1607472840000|2020-12-09 00:14:00|5335.12|5297.12|5339.91|5301.91|5339.91|5301.91|5335.12|5297.12|10
1607472850000|2020-12-09 00:14:10|5339.89|5301.89|5339.72|5301.72|5340.02|5302.02|5339.48|5301.48|10
1607472860000|2020-12-09 00:14:20|5339.69|5301.69|5340.49|5302.49|5340.53|5302.53|5339.58|5301.58|9
1607472870000|2020-12-09 00:14:30|5341.08|5303.08|5342.13|5304.13|5342.13|5304.13|5341.02|5303.02|10
1607472880000|2020-12-09 00:14:40|5342.27|5304.27|5343.45|5305.45|5343.58|5305.58|5342.27|5304.27|10
1607472890000|2020-12-09 00:14:50|5343.54|5305.54|5343.93|5305.93|5344.1|5306.1|5343.38|5305.38|10
1607472900000|2020-12-09 00:15:00|5344.1|5306.1|5345.12|5307.12|5345.12|5307.12|5344.1|5306.1|9
1607472910000|2020-12-09 00:15:10|5345.32|5307.32|5349.62|5311.62|5349.62|5311.62|5345.12|5307.12|10
1607472920000|2020-12-09 00:15:20|5349.54|5311.54|5350.58|5312.58|5350.58|5312.58|5349.25|5311.25|9
1607472930000|2020-12-09 00:15:30|5351.07|5313.07|5351.08|5313.08|5351.3|5313.3|5350.94|5312.94|10
1607472940000|2020-12-09 00:15:40|5351.5|5313.5|5351.57|5313.57|5351.82|5313.82|5351.42|5313.42|10
1607472950000|2020-12-09 00:15:50|5351.65|5313.65|5349.67|5311.67|5351.65|5313.65|5349.67|5311.67|10
1607472960000|2020-12-09 00:16:00|5348.8|5310.8|5347.87|5309.87|5348.93|5310.93|5347.87|5309.87|10
1607472970000|2020-12-09 00:16:10|5347.86|5309.86|5346.81|5308.81|5347.86|5309.86|5346.81|5308.81|10
1607472980000|2020-12-09 00:16:20|5346.65|5308.65|5346.54|5308.54|5346.75|5308.75|5346.43|5308.43|10
1607472990000|2020-12-09 00:16:30|5346.41|5308.41|5344.91|5306.91|5346.41|5308.41|5344.91|5306.91|10
1607473000000|2020-12-09 00:16:40|5344.99|5306.99|5342.54|5304.54|5344.99|5306.99|5342.54|5304.54|10
1607473010000|2020-12-09 00:16:50|5342.21|5304.21|5342.57|5304.57|5342.57|5304.57|5341.51|5303.51|10
1607473020000|2020-12-09 00:17:00|5342.85|5304.85|5343.55|5305.55|5343.86|5305.86|5342.85|5304.85|10
1607473030000|2020-12-09 00:17:10|5343.58|5305.58|5342.76|5304.76|5344.23|5306.23|5342.76|5304.76|9
1607473040000|2020-12-09 00:17:20|5342.26|5304.26|5342.19|5304.19|5342.45|5304.45|5342.07|5304.07|10
1607473050000|2020-12-09 00:17:30|5342.03|5304.03|5340.5|5302.5|5342.03|5304.03|5340.5|5302.5|10
1607473060000|2020-12-09 00:17:40|5340.59|5302.59|5341.13|5303.13|5341.13|5303.13|5340.59|5302.59|10
1607473070000|2020-12-09 00:17:50|5341.68|5303.68|5341.85|5303.85|5341.92|5303.92|5341.68|5303.68|8
1607473080000|2020-12-09 00:18:00|5341.69|5303.69|5341.9|5303.9|5341.9|5303.9|5341.65|5303.65|8
1607473090000|2020-12-09 00:18:10|5342.01|5304.01|5342.18|5304.18|5342.18|5304.18|5341.99|5303.99|10
1607473100000|2020-12-09 00:18:20|5342.19|5304.19|5342.48|5304.48|5342.48|5304.48|5341.89|5303.89|8
1607473110000|2020-12-09 00:18:30|5342.75|5304.75|5344.43|5306.43|5344.43|5306.43|5342.71|5304.71|10
1607473120000|2020-12-09 00:18:40|5344.46|5306.46|5345.44|5307.44|5345.44|5307.44|5344.46|5306.46|9
1607473130000|2020-12-09 00:18:50|5345.4|5307.4|5346.19|5308.19|5346.19|5308.19|5345.39|5307.39|10
1607473140000|2020-12-09 00:19:00|5346.16|5308.16|5347.42|5309.42|5347.42|5309.42|5346.16|5308.16|10
1607473150000|2020-12-09 00:19:10|5347.29|5309.29|5348.55|5310.55|5348.73|5310.73|5347.29|5309.29|10
1607473160000|2020-12-09 00:19:20|5348.6|5310.6|5350.06|5312.06|5350.06|5312.06|5348.6|5310.6|10
1607473170000|2020-12-09 00:19:30|5350.33|5312.33|5350.51|5312.51|5350.58|5312.58|5350.1|5312.1|10
1607473180000|2020-12-09 00:19:40|5350.66|5312.66|5351.28|5313.28|5351.28|5313.28|5350.47|5312.47|10
1607473190000|2020-12-09 00:19:50|5351.37|5313.37|5351.72|5313.72|5351.72|5313.72|5351.24|5313.24|9
1607473200000|2020-12-09 00:20:00|5351.71|5313.71|5352.38|5314.38|5352.38|5314.38|5351.62|5313.62|10
1607473210000|2020-12-09 00:20:10|5352.13|5314.13|5351.9|5313.9|5352.13|5314.13|5351.69|5313.69|10
1607473220000|2020-12-09 00:20:20|5351.83|5313.83|5352.62|5314.62|5352.62|5314.62|5351.81|5313.81|10
1607473230000|2020-12-09 00:20:30|5352.82|5314.82|5354.28|5316.28|5354.28|5316.28|5352.82|5314.82|10
1607473240000|2020-12-09 00:20:40|5354.19|5316.19|5354.32|5316.32|5354.45|5316.45|5354.08|5316.08|10
1607473250000|2020-12-09 00:20:50|5354.46|5316.46|5352.44|5314.44|5354.46|5316.46|5352.44|5314.44|9
1607473260000|2020-12-09 00:21:00|5352.12|5314.12|5351.07|5313.07|5352.34|5314.34|5351.04|5313.04|9
1607473270000|2020-12-09 00:21:10|5351.26|5313.26|5350.22|5312.22|5351.26|5313.26|5349.74|5311.74|10
1607473280000|2020-12-09 00:21:20|5350.16|5312.16|5350.16|5312.16|5350.83|5312.83|5350.16|5312.16|10
1607473290000|2020-12-09 00:21:30|5350.06|5312.06|5349.17|5311.17|5350.06|5312.06|5349.17|5311.17|10
1607473300000|2020-12-09 00:21:40|5349.26|5311.26|5350.72|5312.72|5350.72|5312.72|5349.18|5311.18|10
1607473310000|2020-12-09 00:21:50|5351.13|5313.13|5351.77|5313.77|5351.77|5313.77|5351.13|5313.13|10
1607473320000|2020-12-09 00:22:00|5351.71|5313.71|5352.16|5314.16|5352.16|5314.16|5351.67|5313.67|10
1607473330000|2020-12-09 00:22:10|5352.25|5314.25|5353.18|5315.18|5353.34|5315.34|5352.25|5314.25|10
1607473340000|2020-12-09 00:22:20|5353.5|5315.5|5354.4|5316.4|5354.4|5316.4|5353.15|5315.15|9
1607473350000|2020-12-09 00:22:30|5354.45|5316.45|5354.53|5316.53|5354.68|5316.68|5354.45|5316.45|8
1607473360000|2020-12-09 00:22:40|5354.57|5316.57|5353.97|5315.97|5354.57|5316.57|5353.97|5315.97|10
1607473370000|2020-12-09 00:22:50|5354.01|5316.01|5355.02|5317.02|5355.02|5317.02|5354.01|5316.01|10
1607473380000|2020-12-09 00:23:00|5355.04|5317.04|5355.41|5317.41|5355.61|5317.61|5355.04|5317.04|10
1607473390000|2020-12-09 00:23:10|5355.43|5317.43|5355.83|5317.83|5355.9|5317.9|5355.43|5317.43|9
1607473400000|2020-12-09 00:23:20|5356.13|5318.13|5356.64|5318.64|5356.94|5318.94|5356.13|5318.13|9
1607473410000|2020-12-09 00:23:30|5356.71|5318.71|5357.36|5319.36|5357.4|5319.4|5356.71|5318.71|10
1607473420000|2020-12-09 00:23:40|5357.26|5319.26|5357.39|5319.39|5357.42|5319.42|5357.14|5319.14|10
1607473430000|2020-12-09 00:23:50|5357.46|5319.46|5357.77|5319.77|5357.86|5319.86|5357.46|5319.46|10
1607473440000|2020-12-09 00:24:00|5357.69|5319.69|5357.48|5319.48|5357.72|5319.72|5357.25|5319.25|10
1607473450000|2020-12-09 00:24:10|5357.05|5319.05|5357.4|5319.4|5357.48|5319.48|5357.05|5319.05|10
1607473460000|2020-12-09 00:24:20|5357.36|5319.36|5357.37|5319.37|5357.53|5319.53|5357.33|5319.33|10
1607473470000|2020-12-09 00:24:30|5357.44|5319.44|5357.46|5319.46|5357.7|5319.7|5357.4|5319.4|10
1607473480000|2020-12-09 00:24:40|5357.38|5319.38|5356.25|5318.25|5357.42|5319.42|5356.25|5318.25|10
1607473490000|2020-12-09 00:24:50|5356.17|5318.17|5356.29|5318.29|5356.29|5318.29|5355.9|5317.9|8
1607473500000|2020-12-09 00:25:00|5356.1|5318.1|5355.68|5317.68|5356.1|5318.1|5355.68|5317.68|9
1607473510000|2020-12-09 00:25:10|5355.7|5317.7|5355.62|5317.62|5355.72|5317.72|5355.46|5317.46|9
1607473520000|2020-12-09 00:25:20|5355.43|5317.43|5356.85|5318.85|5356.85|5318.85|5355.43|5317.43|10
1607473530000|2020-12-09 00:25:30|5356.82|5318.82|5358.6|5320.6|5358.6|5320.6|5356.82|5318.82|10
1607473540000|2020-12-09 00:25:40|5358.68|5320.68|5360.3|5322.3|5360.3|5322.3|5358.68|5320.68|9
1607473550000|2020-12-09 00:25:50|5360.73|5322.73|5362.02|5324.02|5362.14|5324.14|5360.73|5322.73|10
1607473560000|2020-12-09 00:26:00|5361.51|5323.51|5360.47|5322.47|5361.67|5323.67|5360.45|5322.45|10
1607473570000|2020-12-09 00:26:10|5360.67|5322.67|5360.74|5322.74|5361.07|5323.07|5360.65|5322.65|10
1607473580000|2020-12-09 00:26:20|5360.81|5322.81|5361.35|5323.35|5361.35|5323.35|5360.71|5322.71|9
1607473590000|2020-12-09 00:26:30|5361.45|5323.45|5362.52|5324.52|5362.52|5324.52|5361.45|5323.45|9
1607473600000|2020-12-09 00:26:40|5362.39|5324.39|5362.59|5324.59|5362.59|5324.59|5362.34|5324.34|9
1607473610000|2020-12-09 00:26:50|5362.49|5324.49|5362.92|5324.92|5363.01|5325.01|5362.49|5324.49|9
1607473620000|2020-12-09 00:27:00|5362.8|5324.8|5362.34|5324.34|5363.04|5325.04|5362.1|5324.1|9
1607473630000|2020-12-09 00:27:10|5362.2|5324.2|5360.82|5322.82|5362.44|5324.44|5360.82|5322.82|10
1607473640000|2020-12-09 00:27:20|5360.67|5322.67|5359.08|5321.08|5360.67|5322.67|5359.08|5321.08|10
1607473650000|2020-12-09 00:27:30|5359.37|5321.37|5359.41|5321.41|5359.69|5321.69|5359.3|5321.3|8
1607473660000|2020-12-09 00:27:40|5359.57|5321.57|5359.36|5321.36|5359.57|5321.57|5359.22|5321.22|9
1607473670000|2020-12-09 00:27:50|5359.43|5321.43|5359.82|5321.82|5359.88|5321.88|5359.43|5321.43|9
1607473680000|2020-12-09 00:28:00|5359.68|5321.68|5360|5322|5360.03|5322.03|5359.58|5321.58|9
1607473690000|2020-12-09 00:28:10|5359.89|5321.89|5359.97|5321.97|5360.31|5322.31|5359.88|5321.88|10
1607473700000|2020-12-09 00:28:20|5360.01|5322.01|5360.29|5322.29|5360.47|5322.47|5359.82|5321.82|9
1607473710000|2020-12-09 00:28:30|5360.43|5322.43|5360.73|5322.73|5360.73|5322.73|5360.43|5322.43|9
1607473720000|2020-12-09 00:28:40|5360.72|5322.72|5360.59|5322.59|5360.9|5322.9|5360.55|5322.55|10
1607473730000|2020-12-09 00:28:50|5360.41|5322.41|5360.93|5322.93|5360.93|5322.93|5360.41|5322.41|7
1607473740000|2020-12-09 00:29:00|5360.92|5322.92|5363.37|5325.37|5363.39|5325.39|5360.92|5322.92|10
1607473750000|2020-12-09 00:29:10|5363.53|5325.53|5364.27|5326.27|5364.3|5326.3|5363.46|5325.46|9
1607473760000|2020-12-09 00:29:20|5364.39|5326.39|5365.79|5327.79|5365.79|5327.79|5364.39|5326.39|9
1607473770000|2020-12-09 00:29:30|5366.08|5328.08|5366.88|5328.88|5366.88|5328.88|5366.08|5328.08|9
1607473780000|2020-12-09 00:29:40|5366.95|5328.95|5367.57|5329.57|5367.57|5329.57|5366.95|5328.95|10
1607473790000|2020-12-09 00:29:50|5367.58|5329.58|5368.1|5330.1|5368.1|5330.1|5367.58|5329.58|10
1607473800000|2020-12-09 00:30:00|5368.4|5330.4|5368.62|5330.62|5369.06|5331.06|5368.4|5330.4|10
1607473810000|2020-12-09 00:30:10|5368.32|5330.32|5367.55|5329.55|5368.41|5330.41|5367.55|5329.55|10
1607473820000|2020-12-09 00:30:20|5367.25|5329.25|5366.68|5328.68|5367.25|5329.25|5366.68|5328.68|8
1607473830000|2020-12-09 00:30:30|5366.66|5328.66|5364.49|5326.49|5366.66|5328.66|5364.49|5326.49|10
1607473840000|2020-12-09 00:30:40|5363.93|5325.93|5361.73|5323.73|5363.93|5325.93|5361.73|5323.73|10
1607473850000|2020-12-09 00:30:50|5361.58|5323.58|5360.46|5322.46|5361.58|5323.58|5360.46|5322.46|10
1607473860000|2020-12-09 00:31:00|5360.52|5322.52|5360.31|5322.31|5360.88|5322.88|5360.31|5322.31|10
1607473870000|2020-12-09 00:31:10|5360.25|5322.25|5360.61|5322.61|5360.62|5322.62|5360.16|5322.16|10
1607473880000|2020-12-09 00:31:20|5360.58|5322.58|5360.82|5322.82|5360.82|5322.82|5360.47|5322.47|9
1607473890000|2020-12-09 00:31:30|5360.69|5322.69|5361.44|5323.44|5361.44|5323.44|5360.69|5322.69|10
1607473900000|2020-12-09 00:31:40|5361.41|5323.41|5361.13|5323.13|5361.41|5323.41|5361.13|5323.13|10
1607473910000|2020-12-09 00:31:50|5360.96|5322.96|5359.14|5321.14|5360.96|5322.96|5359.14|5321.14|10
1607473920000|2020-12-09 00:32:00|5358.83|5320.83|5357.51|5319.51|5358.83|5320.83|5357.51|5319.51|10
1607473930000|2020-12-09 00:32:10|5357.1|5319.1|5355.54|5317.54|5357.1|5319.1|5355.53|5317.53|10
1607473940000|2020-12-09 00:32:20|5355.43|5317.43|5354|5316|5355.43|5317.43|5354|5316|10
1607473950000|2020-12-09 00:32:30|5353.98|5315.98|5352.38|5314.38|5353.98|5315.98|5352.38|5314.38|10
1607473960000|2020-12-09 00:32:40|5352.31|5314.31|5350.72|5312.72|5352.31|5314.31|5350.72|5312.72|10
1607473970000|2020-12-09 00:32:50|5350.71|5312.71|5350.89|5312.89|5350.89|5312.89|5349.78|5311.78|10
1607473980000|2020-12-09 00:33:00|5350.92|5312.92|5352.24|5314.24|5352.24|5314.24|5350.92|5312.92|10
1607473990000|2020-12-09 00:33:10|5352.05|5314.05|5351.57|5313.57|5352.28|5314.28|5351.57|5313.57|10
1607474000000|2020-12-09 00:33:20|5351.33|5313.33|5350.31|5312.31|5351.39|5313.39|5350.3|5312.3|10
1607474010000|2020-12-09 00:33:30|5350.38|5312.38|5349.48|5311.48|5350.38|5312.38|5349.48|5311.48|10
1607474020000|2020-12-09 00:33:40|5349.45|5311.45|5348.63|5310.63|5349.45|5311.45|5348.63|5310.63|10
1607474030000|2020-12-09 00:33:50|5348.65|5310.65|5348.31|5310.31|5348.65|5310.65|5348.12|5310.12|10
1607474040000|2020-12-09 00:34:00|5348.27|5310.27|5347.85|5309.85|5348.27|5310.27|5347.61|5309.61|10
1607474050000|2020-12-09 00:34:10|5347.68|5309.68|5347.47|5309.47|5347.68|5309.68|5347.34|5309.34|9
1607474060000|2020-12-09 00:34:20|5347.55|5309.55|5350.49|5312.49|5350.49|5312.49|5347.55|5309.55|10
1607474070000|2020-12-09 00:34:30|5350.22|5312.22|5350.59|5312.59|5350.99|5312.99|5350.07|5312.07|9
1607474080000|2020-12-09 00:34:40|5350.49|5312.49|5348.87|5310.87|5350.5|5312.5|5348.77|5310.77|9
1607474090000|2020-12-09 00:34:50|5348.77|5310.77|5348.24|5310.24|5348.8|5310.8|5348.02|5310.02|10
1607474100000|2020-12-09 00:35:00|5348.14|5310.14|5347.54|5309.54|5348.16|5310.16|5347.54|5309.54|10
1607474110000|2020-12-09 00:35:10|5347.44|5309.44|5349.42|5311.42|5349.42|5311.42|5347.38|5309.38|10
1607474120000|2020-12-09 00:35:20|5349.63|5311.63|5351.57|5313.57|5351.57|5313.57|5349.63|5311.63|9
1607474130000|2020-12-09 00:35:30|5351.48|5313.48|5352.16|5314.16|5352.16|5314.16|5351.45|5313.45|10
1607474140000|2020-12-09 00:35:40|5352.68|5314.68|5353.37|5315.37|5353.37|5315.37|5352.68|5314.68|10
1607474150000|2020-12-09 00:35:50|5353.51|5315.51|5354.54|5316.54|5354.54|5316.54|5353.51|5315.51|9
1607474160000|2020-12-09 00:36:00|5354.71|5316.71|5355.34|5317.34|5355.34|5317.34|5354.71|5316.71|10
1607474170000|2020-12-09 00:36:10|5355.38|5317.38|5355.76|5317.76|5355.81|5317.81|5355.38|5317.38|10
1607474180000|2020-12-09 00:36:20|5355.59|5317.59|5353.77|5315.77|5355.59|5317.59|5353.77|5315.77|10
1607474190000|2020-12-09 00:36:30|5353.37|5315.37|5348.66|5310.66|5353.37|5315.37|5348.66|5310.66|10
1607474200000|2020-12-09 00:36:40|5347.85|5309.85|5344.46|5306.46|5347.85|5309.85|5343.49|5305.49|10
1607474210000|2020-12-09 00:36:50|5344.39|5306.39|5343.56|5305.56|5344.39|5306.39|5343.56|5305.56|9
1607474220000|2020-12-09 00:37:00|5343.78|5305.78|5344.61|5306.61|5344.81|5306.81|5343.75|5305.75|9
1607474230000|2020-12-09 00:37:10|5344.47|5306.47|5343.59|5305.59|5344.72|5306.72|5343.59|5305.59|9
1607474240000|2020-12-09 00:37:20|5343.33|5305.33|5341.24|5303.24|5343.39|5305.39|5341.24|5303.24|10
1607474250000|2020-12-09 00:37:30|5341.23|5303.23|5337.25|5299.25|5341.23|5303.23|5337.25|5299.25|10
1607474260000|2020-12-09 00:37:40|5336.99|5298.99|5336.08|5298.08|5337.03|5299.03|5335.63|5297.63|10
1607474270000|2020-12-09 00:37:50|5336.01|5298.01|5332.76|5294.76|5336.01|5298.01|5332.76|5294.76|10
1607474280000|2020-12-09 00:38:00|5333.1|5295.1|5333.17|5295.17|5333.3|5295.3|5332.57|5294.57|10
1607474290000|2020-12-09 00:38:10|5333.23|5295.23|5335.39|5297.39|5335.39|5297.39|5333.23|5295.23|10
1607474300000|2020-12-09 00:38:20|5335.57|5297.57|5335.77|5297.77|5336.14|5298.14|5335.57|5297.57|10
1607474310000|2020-12-09 00:38:30|5335.76|5297.76|5335.84|5297.84|5335.88|5297.88|5335.67|5297.67|8
1607474320000|2020-12-09 00:38:40|5335.72|5297.72|5336|5298|5336.06|5298.06|5335.72|5297.72|10
1607474330000|2020-12-09 00:38:50|5336.01|5298.01|5336.19|5298.19|5336.19|5298.19|5335.81|5297.81|10
1607474340000|2020-12-09 00:39:00|5336.28|5298.28|5335.14|5297.14|5336.37|5298.37|5335.14|5297.14|10
1607474350000|2020-12-09 00:39:10|5334.84|5296.84|5334.97|5296.97|5334.97|5296.97|5334.61|5296.61|10
1607474360000|2020-12-09 00:39:20|5335.05|5297.05|5334.97|5296.97|5335.19|5297.19|5334.85|5296.85|9
1607474370000|2020-12-09 00:39:30|5334.91|5296.91|5335.27|5297.27|5335.27|5297.27|5334.86|5296.86|9
1607474380000|2020-12-09 00:39:40|5335.24|5297.24|5336.21|5298.21|5336.21|5298.21|5335.24|5297.24|10
1607474390000|2020-12-09 00:39:50|5335.95|5297.95|5335.34|5297.34|5336|5298|5335.34|5297.34|9
1607474400000|2020-12-09 00:40:00|5335.23|5297.23|5334.83|5296.83|5335.23|5297.23|5334.83|5296.83|10
1607474410000|2020-12-09 00:40:10|5334.79|5296.79|5335.99|5297.99|5335.99|5297.99|5334.79|5296.79|9
1607474420000|2020-12-09 00:40:20|5336.35|5298.35|5337.81|5299.81|5337.81|5299.81|5336.35|5298.35|10
1607474430000|2020-12-09 00:40:30|5337.94|5299.94|5337.24|5299.24|5337.94|5299.94|5337.24|5299.24|10
1607474440000|2020-12-09 00:40:40|5336.93|5298.93|5335.55|5297.55|5336.97|5298.97|5335.55|5297.55|10
1607474450000|2020-12-09 00:40:50|5335.5|5297.5|5334.62|5296.62|5335.5|5297.5|5334.62|5296.62|10
1607474460000|2020-12-09 00:41:00|5334.54|5296.54|5332.53|5294.53|5334.54|5296.54|5332.53|5294.53|10
1607474470000|2020-12-09 00:41:10|5332.17|5294.17|5331.47|5293.47|5332.41|5294.41|5331.47|5293.47|9
1607474480000|2020-12-09 00:41:20|5331.36|5293.36|5330.15|5292.15|5331.36|5293.36|5330.14|5292.14|10
1607474490000|2020-12-09 00:41:30|5330.1|5292.1|5329.65|5291.65|5330.1|5292.1|5329.45|5291.45|10
1607474500000|2020-12-09 00:41:40|5329.58|5291.58|5329.37|5291.37|5329.6|5291.6|5329.37|5291.37|10
1607474510000|2020-12-09 00:41:50|5328.94|5290.94|5327.25|5289.25|5328.99|5290.99|5327.2|5289.2|10
1607474520000|2020-12-09 00:42:00|5327.15|5289.15|5325.84|5287.84|5327.15|5289.15|5325.1|5287.1|10
1607474530000|2020-12-09 00:42:10|5325.87|5287.87|5327.28|5289.28|5327.28|5289.28|5325.81|5287.81|10
1607474540000|2020-12-09 00:42:20|5327.43|5289.43|5328.96|5290.96|5328.96|5290.96|5327.43|5289.43|10
1607474550000|2020-12-09 00:42:30|5328.98|5290.98|5330.16|5292.16|5330.16|5292.16|5328.98|5290.98|10
1607474560000|2020-12-09 00:42:40|5330.19|5292.19|5329.91|5291.91|5330.49|5292.49|5329.91|5291.91|10
1607474570000|2020-12-09 00:42:50|5329.81|5291.81|5329.39|5291.39|5329.81|5291.81|5329.39|5291.39|10
1607474580000|2020-12-09 00:43:00|5329.65|5291.65|5330.31|5292.31|5330.51|5292.51|5329.65|5291.65|10
1607474590000|2020-12-09 00:43:10|5330.2|5292.2|5330.22|5292.22|5330.44|5292.44|5330.15|5292.15|9
1607474600000|2020-12-09 00:43:20|5330.67|5292.67|5332.37|5294.37|5332.37|5294.37|5330.67|5292.67|8
1607474610000|2020-12-09 00:43:30|5332.45|5294.45|5332.42|5294.42|5332.83|5294.83|5332.42|5294.42|10
1607474620000|2020-12-09 00:43:40|5332.3|5294.3|5331.64|5293.64|5332.38|5294.38|5331.62|5293.62|10
1607474630000|2020-12-09 00:43:50|5331.83|5293.83|5331|5293|5331.94|5293.94|5331|5293|9
1607474640000|2020-12-09 00:44:00|5331.36|5293.36|5331.63|5293.63|5331.67|5293.67|5331.36|5293.36|10
1607474650000|2020-12-09 00:44:10|5331.54|5293.54|5330.67|5292.67|5331.63|5293.63|5330.67|5292.67|10
1607474660000|2020-12-09 00:44:20|5330.59|5292.59|5329.44|5291.44|5330.59|5292.59|5329.44|5291.44|10
1607474670000|2020-12-09 00:44:30|5329.25|5291.25|5328.01|5290.01|5329.25|5291.25|5327.91|5289.91|9
1607474680000|2020-12-09 00:44:40|5327.95|5289.95|5328.07|5290.07|5328.07|5290.07|5327.67|5289.67|10
1607474690000|2020-12-09 00:44:50|5328.26|5290.26|5328.66|5290.66|5328.66|5290.66|5328.23|5290.23|9
1607474700000|2020-12-09 00:45:00|5328.62|5290.62|5329.24|5291.24|5329.24|5291.24|5328.36|5290.36|10
1607474710000|2020-12-09 00:45:10|5329.08|5291.08|5329.32|5291.32|5329.32|5291.32|5328.89|5290.89|10
1607474720000|2020-12-09 00:45:20|5329.28|5291.28|5329.76|5291.76|5329.91|5291.91|5329.25|5291.25|10
1607474730000|2020-12-09 00:45:30|5329.79|5291.79|5330.27|5292.27|5330.27|5292.27|5329.77|5291.77|10
1607474740000|2020-12-09 00:45:40|5330.38|5292.38|5331.03|5293.03|5331.03|5293.03|5330.38|5292.38|9
1607474750000|2020-12-09 00:45:50|5331.1|5293.1|5331.2|5293.2|5331.26|5293.26|5331.1|5293.1|10
1607474760000|2020-12-09 00:46:00|5331.28|5293.28|5330.81|5292.81|5331.34|5293.34|5330.81|5292.81|10
1607474770000|2020-12-09 00:46:10|5330.61|5292.61|5329.25|5291.25|5330.61|5292.61|5329.25|5291.25|9
1607474780000|2020-12-09 00:46:20|5329.16|5291.16|5328.7|5290.7|5329.3|5291.3|5328.7|5290.7|9
1607474790000|2020-12-09 00:46:30|5328.73|5290.73|5329.04|5291.04|5329.43|5291.43|5328.67|5290.67|10
1607474800000|2020-12-09 00:46:40|5328.87|5290.87|5328.59|5290.59|5328.88|5290.88|5328.41|5290.41|10
1607474810000|2020-12-09 00:46:50|5328.46|5290.46|5328.74|5290.74|5328.74|5290.74|5328.31|5290.31|10
1607474820000|2020-12-09 00:47:00|5328.81|5290.81|5330.18|5292.18|5330.18|5292.18|5328.81|5290.81|9
1607474830000|2020-12-09 00:47:10|5329.99|5291.99|5329.57|5291.57|5330.02|5292.02|5329.46|5291.46|10
1607474840000|2020-12-09 00:47:20|5329.49|5291.49|5330.02|5292.02|5330.04|5292.04|5329.49|5291.49|10
1607474850000|2020-12-09 00:47:30|5329.97|5291.97|5330.32|5292.32|5330.34|5292.34|5329.97|5291.97|10
1607474860000|2020-12-09 00:47:40|5330.34|5292.34|5327.72|5289.72|5330.34|5292.34|5327.72|5289.72|9
1607474870000|2020-12-09 00:47:50|5327.74|5289.74|5325.78|5287.78|5327.74|5289.74|5325.78|5287.78|10
1607474880000|2020-12-09 00:48:00|5325.74|5287.74|5324.87|5286.87|5325.74|5287.74|5324.87|5286.87|8
1607474890000|2020-12-09 00:48:10|5324.64|5286.64|5323.81|5285.81|5324.64|5286.64|5323.81|5285.81|9
1607474900000|2020-12-09 00:48:20|5323.38|5285.38|5321.91|5283.91|5323.38|5285.38|5321.91|5283.91|10
1607474910000|2020-12-09 00:48:30|5321.85|5283.85|5322.01|5284.01|5322.15|5284.15|5321.85|5283.85|10
1607474920000|2020-12-09 00:48:40|5322.08|5284.08|5320.73|5282.73|5322.21|5284.21|5320.73|5282.73|10
1607474930000|2020-12-09 00:48:50|5320.74|5282.74|5321.3|5283.3|5321.37|5283.37|5320.74|5282.74|10
1607474940000|2020-12-09 00:49:00|5321.24|5283.24|5321.05|5283.05|5321.27|5283.27|5320.8|5282.8|10
1607474950000|2020-12-09 00:49:10|5320.98|5282.98|5321.05|5283.05|5321.28|5283.28|5320.98|5282.98|10
1607474960000|2020-12-09 00:49:20|5320.79|5282.79|5319.88|5281.88|5320.8|5282.8|5319.88|5281.88|8
1607474970000|2020-12-09 00:49:30|5320.04|5282.04|5320.35|5282.35|5320.35|5282.35|5319.75|5281.75|9
1607474980000|2020-12-09 00:49:40|5320.48|5282.48|5320.7|5282.7|5320.75|5282.75|5320.48|5282.48|9
1607474990000|2020-12-09 00:49:50|5320.64|5282.64|5319.71|5281.71|5320.64|5282.64|5319.71|5281.71|10
1607475000000|2020-12-09 00:50:00|5319.65|5281.65|5318.93|5280.93|5319.65|5281.65|5318.93|5280.93|10
1607475010000|2020-12-09 00:50:10|5318.96|5280.96|5318.75|5280.75|5318.96|5280.96|5318.61|5280.61|9
1607475020000|2020-12-09 00:50:20|5318.81|5280.81|5318.82|5280.82|5319.01|5281.01|5318.74|5280.74|10
1607475030000|2020-12-09 00:50:30|5318.63|5280.63|5318.18|5280.18|5318.63|5280.63|5318.12|5280.12|9
1607475040000|2020-12-09 00:50:40|5318.26|5280.26|5317.85|5279.85|5318.26|5280.26|5317.78|5279.78|10
1607475050000|2020-12-09 00:50:50|5317.65|5279.65|5317.89|5279.89|5317.89|5279.89|5317.53|5279.53|8
1607475060000|2020-12-09 00:51:00|5318.08|5280.08|5318.56|5280.56|5318.56|5280.56|5318.08|5280.08|10
1607475070000|2020-12-09 00:51:10|5318.54|5280.54|5318.78|5280.78|5318.78|5280.78|5318.41|5280.41|10
1607475080000|2020-12-09 00:51:20|5318.83|5280.83|5318.67|5280.67|5319.13|5281.13|5318.67|5280.67|9
1607475090000|2020-12-09 00:51:30|5318.68|5280.68|5318.66|5280.66|5318.8|5280.8|5318.55|5280.55|10
1607475100000|2020-12-09 00:51:40|5318.65|5280.65|5318.71|5280.71|5318.71|5280.71|5318.24|5280.24|10
1607475110000|2020-12-09 00:51:50|5318.69|5280.69|5317.89|5279.89|5318.69|5280.69|5317.88|5279.88|9
1607475120000|2020-12-09 00:52:00|5317.44|5279.44|5315.5|5277.5|5317.49|5279.49|5315.5|5277.5|9
1607475130000|2020-12-09 00:52:10|5315.02|5277.02|5313.09|5275.09|5315.02|5277.02|5313.09|5275.09|10
1607475140000|2020-12-09 00:52:20|5312.9|5274.9|5310.45|5272.45|5312.9|5274.9|5310.45|5272.45|10
1607475150000|2020-12-09 00:52:30|5310.35|5272.35|5309.94|5271.94|5310.51|5272.51|5309.88|5271.88|10
1607475160000|2020-12-09 00:52:40|5309.98|5271.98|5309.34|5271.34|5310.04|5272.04|5309.29|5271.29|10
1607475170000|2020-12-09 00:52:50|5309.28|5271.28|5307.78|5269.78|5309.28|5271.28|5307.78|5269.78|10
1607475180000|2020-12-09 00:53:00|5307.62|5269.62|5307.58|5269.58|5307.85|5269.85|5307.37|5269.37|10
1607475190000|2020-12-09 00:53:10|5307.67|5269.67|5308.41|5270.41|5308.42|5270.42|5307.65|5269.65|10
1607475200000|2020-12-09 00:53:20|5308.7|5270.7|5310.37|5272.37|5310.37|5272.37|5308.7|5270.7|9
1607475210000|2020-12-09 00:53:30|5310.56|5272.56|5309.67|5271.67|5310.56|5272.56|5309.67|5271.67|10
1607475220000|2020-12-09 00:53:40|5309.76|5271.76|5310.21|5272.21|5310.32|5272.32|5309.68|5271.68|10
1607475230000|2020-12-09 00:53:50|5310.22|5272.22|5311.1|5273.1|5311.1|5273.1|5310.12|5272.12|8
1607475240000|2020-12-09 00:54:00|5311.47|5273.47|5312.93|5274.93|5312.93|5274.93|5311.47|5273.47|10
1607475250000|2020-12-09 00:54:10|5312.91|5274.91|5312.68|5274.68|5312.91|5274.91|5312.43|5274.43|10
1607475260000|2020-12-09 00:54:20|5313.01|5275.01|5313.37|5275.37|5313.47|5275.47|5312.95|5274.95|10
1607475270000|2020-12-09 00:54:30|5313.39|5275.39|5314.09|5276.09|5314.09|5276.09|5313.22|5275.22|10
1607475280000|2020-12-09 00:54:40|5313.72|5275.72|5313.16|5275.16|5313.72|5275.72|5313.08|5275.08|10
1607475290000|2020-12-09 00:54:50|5313.03|5275.03|5313.25|5275.25|5313.28|5275.28|5313.03|5275.03|9
1607475300000|2020-12-09 00:55:00|5313.47|5275.47|5313.32|5275.32|5313.65|5275.65|5313.2|5275.2|10
1607475310000|2020-12-09 00:55:10|5313.19|5275.19|5312.77|5274.77|5313.19|5275.19|5312.77|5274.77|10
1607475320000|2020-12-09 00:55:20|5312.8|5274.8|5312.29|5274.29|5312.8|5274.8|5312.29|5274.29|10
1607475330000|2020-12-09 00:55:30|5312.32|5274.32|5312.11|5274.11|5312.32|5274.32|5312.06|5274.06|10
1607475340000|2020-12-09 00:55:40|5311.89|5273.89|5312.57|5274.57|5312.75|5274.75|5311.89|5273.89|10
1607475350000|2020-12-09 00:55:50|5311.7|5273.7|5311.05|5273.05|5311.7|5273.7|5310.39|5272.39|10
1607475360000|2020-12-09 00:56:00|5311.12|5273.12|5310.69|5272.69|5311.2|5273.2|5310.69|5272.69|10
1607475370000|2020-12-09 00:56:10|5310.81|5272.81|5310.76|5272.76|5310.81|5272.81|5310.71|5272.71|9
1607475380000|2020-12-09 00:56:20|5310.47|5272.47|5309.89|5271.89|5310.74|5272.74|5309.89|5271.89|10
1607475390000|2020-12-09 00:56:30|5309.44|5271.44|5308.12|5270.12|5309.44|5271.44|5308.12|5270.12|8
1607475400000|2020-12-09 00:56:40|5307.53|5269.53|5307.25|5269.25|5307.59|5269.59|5306.95|5268.95|10
1607475410000|2020-12-09 00:56:50|5307.49|5269.49|5308.45|5270.45|5308.45|5270.45|5307.35|5269.35|9
1607475420000|2020-12-09 00:57:00|5308.49|5270.49|5308.53|5270.53|5308.61|5270.61|5308.34|5270.34|10
1607475430000|2020-12-09 00:57:10|5308.41|5270.41|5308.85|5270.85|5308.85|5270.85|5308.19|5270.19|9
1607475440000|2020-12-09 00:57:20|5308.84|5270.84|5308.53|5270.53|5309.03|5271.03|5308.53|5270.53|10
1607475450000|2020-12-09 00:57:30|5308.28|5270.28|5307.26|5269.26|5308.28|5270.28|5307.17|5269.17|9
1607475460000|2020-12-09 00:57:40|5307.21|5269.21|5305.65|5267.65|5307.21|5269.21|5305.65|5267.65|10
1607475470000|2020-12-09 00:57:50|5305.5|5267.5|5304.53|5266.53|5305.5|5267.5|5304.53|5266.53|10
1607475480000|2020-12-09 00:58:00|5304.11|5266.11|5302.19|5264.19|5304.11|5266.11|5302.19|5264.19|10
1607475490000|2020-12-09 00:58:10|5301.87|5263.87|5301.92|5263.92|5301.92|5263.92|5301.54|5263.54|10
1607475500000|2020-12-09 00:58:20|5302.16|5264.16|5303.52|5265.52|5303.52|5265.52|5302.16|5264.16|9
1607475510000|2020-12-09 00:58:30|5303.67|5265.67|5302.25|5264.25|5303.83|5265.83|5302.25|5264.25|10
1607475520000|2020-12-09 00:58:40|5302.16|5264.16|5300|5262|5302.16|5264.16|5300|5262|10
1607475530000|2020-12-09 00:58:50|5299.77|5261.77|5298.25|5260.25|5299.77|5261.77|5298.25|5260.25|9
1607475540000|2020-12-09 00:59:00|5298.31|5260.31|5297.21|5259.21|5298.54|5260.54|5297.21|5259.21|9
1607475550000|2020-12-09 00:59:10|5297.34|5259.34|5297.07|5259.07|5297.34|5259.34|5296.91|5258.91|10
1607475560000|2020-12-09 00:59:20|5297.08|5259.08|5296.7|5258.7|5297.19|5259.19|5296.7|5258.7|10
1607475570000|2020-12-09 00:59:30|5296.2|5258.2|5295.52|5257.52|5296.2|5258.2|5295.52|5257.52|10
1607475580000|2020-12-09 00:59:40|5295.13|5257.13|5294.78|5256.78|5295.34|5257.34|5294.78|5256.78|10
1607475590000|2020-12-09 00:59:50|5294.65|5256.65|5292.87|5254.87|5294.65|5256.65|5292.81|5254.81|9
1607475600000|2020-12-09 01:00:00|5292.04|5254.04|5291.05|5253.05|5292.04|5254.04|5290.52|5252.52|10
1607475610000|2020-12-09 01:00:10|5290.98|5252.98|5291.73|5253.73|5291.73|5253.73|5290.85|5252.85|10
1607475620000|2020-12-09 01:00:20|5291.87|5253.87|5295.81|5257.81|5295.81|5257.81|5291.87|5253.87|10
1607475630000|2020-12-09 01:00:30|5295.89|5257.89|5299.58|5261.58|5299.74|5261.74|5295.87|5257.87|10
1607475640000|2020-12-09 01:00:40|5300.25|5262.25|5304.59|5266.59|5304.59|5266.59|5300.25|5262.25|10
1607475650000|2020-12-09 01:00:50|5305.18|5267.18|5305.96|5267.96|5305.96|5267.96|5305.18|5267.18|10
1607475660000|2020-12-09 01:01:00|5306.11|5268.11|5306.22|5268.22|5306.34|5268.34|5306.11|5268.11|10
1607475670000|2020-12-09 01:01:10|5306.28|5268.28|5305.53|5267.53|5306.28|5268.28|5305.26|5267.26|10
1607475680000|2020-12-09 01:01:20|5305.39|5267.39|5306.15|5268.15|5306.15|5268.15|5305.03|5267.03|10
1607475690000|2020-12-09 01:01:30|5306.46|5268.46|5309.29|5271.29|5309.29|5271.29|5306.46|5268.46|10
1607475700000|2020-12-09 01:01:40|5309.83|5271.83|5311.67|5273.67|5311.73|5273.73|5309.83|5271.83|10
1607475710000|2020-12-09 01:01:50|5311.93|5273.93|5314.14|5276.14|5314.14|5276.14|5311.93|5273.93|10
1607475720000|2020-12-09 01:02:00|5314.48|5276.48|5319.12|5281.12|5319.12|5281.12|5314.48|5276.48|10
1607475730000|2020-12-09 01:02:10|5319.44|5281.44|5322.79|5284.79|5322.79|5284.79|5319.44|5281.44|10
1607475740000|2020-12-09 01:02:20|5323.05|5285.05|5326.95|5288.95|5326.95|5288.95|5323.05|5285.05|10
1607475750000|2020-12-09 01:02:30|5327.14|5289.14|5327.28|5289.28|5327.73|5289.73|5327.11|5289.11|10
1607475760000|2020-12-09 01:02:40|5327.05|5289.05|5326.22|5288.22|5327.05|5289.05|5325.86|5287.86|10
1607475770000|2020-12-09 01:02:50|5326.23|5288.23|5325.54|5287.54|5326.59|5288.59|5325.54|5287.54|10
1607475780000|2020-12-09 01:03:00|5325.44|5287.44|5325.3|5287.3|5325.64|5287.64|5325.21|5287.21|10
1607475790000|2020-12-09 01:03:10|5324.98|5286.98|5323.58|5285.58|5324.98|5286.98|5323.58|5285.58|10
1607475800000|2020-12-09 01:03:20|5323.32|5285.32|5320.47|5282.47|5323.32|5285.32|5320.47|5282.47|10
1607475810000|2020-12-09 01:03:30|5320.31|5282.31|5319.22|5281.22|5320.31|5282.31|5319.22|5281.22|9
1607475820000|2020-12-09 01:03:40|5319.15|5281.15|5317.29|5279.29|5319.15|5281.15|5316.79|5278.79|10
1607475830000|2020-12-09 01:03:50|5317.8|5279.8|5318.96|5280.96|5318.96|5280.96|5317.8|5279.8|10
1607475840000|2020-12-09 01:04:00|5319.02|5281.02|5319.95|5281.95|5319.95|5281.95|5318.9|5280.9|10
1607475850000|2020-12-09 01:04:10|5319.98|5281.98|5321.92|5283.92|5321.92|5283.92|5319.98|5281.98|10
1607475860000|2020-12-09 01:04:20|5322.34|5284.34|5323.09|5285.09|5323.13|5285.13|5322.34|5284.34|10
1607475870000|2020-12-09 01:04:30|5323.28|5285.28|5324.06|5286.06|5324.09|5286.09|5323.28|5285.28|9
1607475880000|2020-12-09 01:04:40|5324.3|5286.3|5323.51|5285.51|5324.34|5286.34|5323.27|5285.27|10
1607475890000|2020-12-09 01:04:50|5323.32|5285.32|5322.49|5284.49|5323.32|5285.32|5322.49|5284.49|10
1607475900000|2020-12-09 01:05:00|5322.38|5284.38|5321.85|5283.85|5322.38|5284.38|5321.84|5283.84|10
1607475910000|2020-12-09 01:05:10|5321.77|5283.77|5322.85|5284.85|5322.85|5284.85|5321.77|5283.77|10
1607475920000|2020-12-09 01:05:20|5323.01|5285.01|5323.09|5285.09|5323.1|5285.1|5322.92|5284.92|7
1607475930000|2020-12-09 01:05:30|5323.1|5285.1|5323.37|5285.37|5323.37|5285.37|5323|5285|10
1607475940000|2020-12-09 01:05:40|5323.3|5285.3|5324.2|5286.2|5324.2|5286.2|5323.3|5285.3|10
1607475950000|2020-12-09 01:05:50|5324.09|5286.09|5323.78|5285.78|5324.11|5286.11|5323.5|5285.5|10
1607475960000|2020-12-09 01:06:00|5323.74|5285.74|5324.41|5286.41|5324.41|5286.41|5323.74|5285.74|9
1607475970000|2020-12-09 01:06:10|5324.33|5286.33|5323.89|5285.89|5324.33|5286.33|5323.7|5285.7|10
1607475980000|2020-12-09 01:06:20|5323.82|5285.82|5323.31|5285.31|5323.92|5285.92|5323.31|5285.31|8
1607475990000|2020-12-09 01:06:30|5323.28|5285.28|5321.14|5283.14|5323.28|5285.28|5321.14|5283.14|10
1607476000000|2020-12-09 01:06:40|5320.84|5282.84|5319.78|5281.78|5321|5283|5319.73|5281.73|10
1607476010000|2020-12-09 01:06:50|5319.67|5281.67|5318.43|5280.43|5319.67|5281.67|5318.43|5280.43|9
1607476020000|2020-12-09 01:07:00|5318.23|5280.23|5316.67|5278.67|5318.23|5280.23|5316.46|5278.46|10
1607476030000|2020-12-09 01:07:10|5316.74|5278.74|5315.07|5277.07|5316.74|5278.74|5315.07|5277.07|10
1607476040000|2020-12-09 01:07:20|5315.11|5277.11|5315.72|5277.72|5315.72|5277.72|5314.97|5276.97|9
1607476050000|2020-12-09 01:07:30|5315.79|5277.79|5315.61|5277.61|5315.79|5277.79|5315.38|5277.38|10
1607476060000|2020-12-09 01:07:40|5315.4|5277.4|5314.73|5276.73|5315.4|5277.4|5314.55|5276.55|10
1607476070000|2020-12-09 01:07:50|5314.63|5276.63|5313.86|5275.86|5314.72|5276.72|5313.86|5275.86|10
1607476080000|2020-12-09 01:08:00|5313.75|5275.75|5312.77|5274.77|5313.75|5275.75|5312.77|5274.77|10
1607476090000|2020-12-09 01:08:10|5312.61|5274.61|5309.22|5271.22|5312.61|5274.61|5309.22|5271.22|10
1607476100000|2020-12-09 01:08:20|5308.91|5270.91|5305.45|5267.45|5308.91|5270.91|5305.24|5267.24|10
1607476110000|2020-12-09 01:08:30|5305.32|5267.32|5303.96|5265.96|5305.32|5267.32|5303.87|5265.87|9
1607476120000|2020-12-09 01:08:40|5304.12|5266.12|5303.3|5265.3|5304.12|5266.12|5303.3|5265.3|10
1607476130000|2020-12-09 01:08:50|5303.38|5265.38|5303.71|5265.71|5304.06|5266.06|5303.38|5265.38|10
1607476140000|2020-12-09 01:09:00|5303.66|5265.66|5303.32|5265.32|5303.79|5265.79|5303.32|5265.32|10
1607476150000|2020-12-09 01:09:10|5303.22|5265.22|5303.66|5265.66|5303.66|5265.66|5303.15|5265.15|9
1607476160000|2020-12-09 01:09:20|5303.57|5265.57|5301.93|5263.93|5303.68|5265.68|5301.93|5263.93|10
1607476170000|2020-12-09 01:09:30|5302.08|5264.08|5301.1|5263.1|5302.24|5264.24|5301.1|5263.1|10
1607476180000|2020-12-09 01:09:40|5300.67|5262.67|5297.36|5259.36|5300.67|5262.67|5297.36|5259.36|10
1607476190000|2020-12-09 01:09:50|5297.39|5259.39|5295.54|5257.54|5297.39|5259.39|5295.54|5257.54|10
1607476200000|2020-12-09 01:10:00|5294.75|5256.75|5293.53|5255.53|5294.75|5256.75|5293.53|5255.53|9
1607476210000|2020-12-09 01:10:10|5293.36|5255.36|5293.05|5255.05|5293.48|5255.48|5293.05|5255.05|10
1607476220000|2020-12-09 01:10:20|5293.39|5255.39|5296.17|5258.17|5296.17|5258.17|5293.39|5255.39|9
1607476230000|2020-12-09 01:10:30|5296.23|5258.23|5298.08|5260.08|5298.43|5260.43|5296.23|5258.23|10
1607476240000|2020-12-09 01:10:40|5298.28|5260.28|5300.38|5262.38|5300.38|5262.38|5298.28|5260.28|10
1607476250000|2020-12-09 01:10:50|5300.56|5262.56|5301.86|5263.86|5301.86|5263.86|5300.56|5262.56|9
1607476260000|2020-12-09 01:11:00|5301.65|5263.65|5302.39|5264.39|5302.58|5264.58|5301.65|5263.65|10
1607476270000|2020-12-09 01:11:10|5302.35|5264.35|5302.51|5264.51|5302.88|5264.88|5302.35|5264.35|9
1607476280000|2020-12-09 01:11:20|5302.37|5264.37|5299.88|5261.88|5302.37|5264.37|5299.88|5261.88|10
1607476290000|2020-12-09 01:11:30|5299.62|5261.62|5298.79|5260.79|5299.63|5261.63|5298.79|5260.79|10
1607476300000|2020-12-09 01:11:40|5299.12|5261.12|5298.45|5260.45|5299.12|5261.12|5298.27|5260.27|10
1607476310000|2020-12-09 01:11:50|5298.49|5260.49|5298.09|5260.09|5298.49|5260.49|5297.95|5259.95|10
1607476320000|2020-12-09 01:12:00|5298.08|5260.08|5297.14|5259.14|5298.08|5260.08|5297.08|5259.08|10
1607476330000|2020-12-09 01:12:10|5297|5259|5296.23|5258.23|5297|5259|5296.12|5258.12|10
1607476340000|2020-12-09 01:12:20|5296.22|5258.22|5295.38|5257.38|5296.22|5258.22|5295|5257|10
1607476350000|2020-12-09 01:12:30|5295.31|5257.31|5294.07|5256.07|5295.4|5257.4|5294.07|5256.07|10
1607476360000|2020-12-09 01:12:40|5293.88|5255.88|5292.37|5254.37|5293.88|5255.88|5292.37|5254.37|10
1607476370000|2020-12-09 01:12:50|5292.17|5254.17|5290.76|5252.76|5292.23|5254.23|5290.76|5252.76|9
1607476380000|2020-12-09 01:13:00|5290.68|5252.68|5287.74|5249.74|5290.68|5252.68|5287.74|5249.74|7
1607476390000|2020-12-09 01:13:10|5287.68|5249.68|5287.26|5249.26|5287.68|5249.68|5287.02|5249.02|10
1607476400000|2020-12-09 01:13:20|5286.9|5248.9|5285.71|5247.71|5286.9|5248.9|5285.63|5247.63|10
1607476410000|2020-12-09 01:13:30|5285.51|5247.51|5282.14|5244.14|5285.51|5247.51|5282.14|5244.14|10
1607476420000|2020-12-09 01:13:40|5282.21|5244.21|5275.94|5237.94|5282.21|5244.21|5275.94|5237.94|10
1607476430000|2020-12-09 01:13:50|5275.91|5237.91|5273.64|5235.64|5275.91|5237.91|5273.64|5235.64|10
1607476440000|2020-12-09 01:14:00|5274.49|5236.49|5272.55|5234.55|5274.98|5236.98|5272.55|5234.55|10
1607476450000|2020-12-09 01:14:10|5272.81|5234.81|5274.19|5236.19|5274.19|5236.19|5272.04|5234.04|10
1607476460000|2020-12-09 01:14:20|5274.31|5236.31|5271.5|5233.5|5274.31|5236.31|5271.5|5233.5|10
1607476470000|2020-12-09 01:14:30|5271.46|5233.46|5268.72|5230.72|5272.79|5234.79|5268.72|5230.72|10
1607476480000|2020-12-09 01:14:40|5265.88|5227.88|5261.36|5223.36|5265.88|5227.88|5261.36|5223.36|10
1607476490000|2020-12-09 01:14:50|5261.35|5223.35|5260.54|5222.54|5261.35|5223.35|5260.05|5222.05|10
1607476500000|2020-12-09 01:15:00|5260.93|5222.93|5259.07|5221.07|5261.29|5223.29|5259.07|5221.07|10
1607476510000|2020-12-09 01:15:10|5258.13|5220.13|5255.75|5217.75|5258.13|5220.13|5255.58|5217.58|10
1607476520000|2020-12-09 01:15:20|5255.41|5217.41|5255|5217|5255.47|5217.47|5254.73|5216.73|9
1607476530000|2020-12-09 01:15:30|5254.8|5216.8|5253.87|5215.87|5254.8|5216.8|5253.85|5215.85|10
1607476540000|2020-12-09 01:15:40|5253.97|5215.97|5254.31|5216.31|5254.31|5216.31|5253.88|5215.88|9
1607476550000|2020-12-09 01:15:50|5254.61|5216.61|5253.48|5215.48|5254.95|5216.95|5253.48|5215.48|10
1607476560000|2020-12-09 01:16:00|5253.38|5215.38|5249.45|5211.45|5253.61|5215.61|5248.8|5210.8|10
1607476570000|2020-12-09 01:16:10|5249.43|5211.43|5253.64|5215.64|5253.64|5215.64|5249.24|5211.24|10
1607476580000|2020-12-09 01:16:20|5254.43|5216.43|5256.69|5218.69|5256.69|5218.69|5254.4|5216.4|10
1607476590000|2020-12-09 01:16:30|5256.89|5218.89|5259.12|5221.12|5259.12|5221.12|5256.89|5218.89|10
1607476600000|2020-12-09 01:16:40|5259.65|5221.65|5261.72|5223.72|5261.81|5223.81|5259.65|5221.65|10
1607476610000|2020-12-09 01:16:50|5261.87|5223.87|5264.49|5226.49|5264.6|5226.6|5261.87|5223.87|10
1607476620000|2020-12-09 01:17:00|5264.62|5226.62|5264.66|5226.66|5265.11|5227.11|5264.3|5226.3|10
1607476630000|2020-12-09 01:17:10|5264.87|5226.87|5265.2|5227.2|5265.2|5227.2|5264.68|5226.68|10
1607476640000|2020-12-09 01:17:20|5265.13|5227.13|5268.77|5230.77|5268.77|5230.77|5265.13|5227.13|9
1607476650000|2020-12-09 01:17:30|5269.35|5231.35|5270.23|5232.23|5270.23|5232.23|5269.35|5231.35|9
1607476660000|2020-12-09 01:17:40|5271.15|5233.15|5276.17|5238.17|5276.17|5238.17|5271.15|5233.15|9
1607476670000|2020-12-09 01:17:50|5276.44|5238.44|5278.51|5240.51|5278.65|5240.65|5276.35|5238.35|10
1607476680000|2020-12-09 01:18:00|5278.8|5240.8|5281.02|5243.02|5281.08|5243.08|5278.8|5240.8|10
1607476690000|2020-12-09 01:18:10|5281.42|5243.42|5281.5|5243.5|5281.71|5243.71|5280.94|5242.94|10
1607476700000|2020-12-09 01:18:20|5281.66|5243.66|5281.63|5243.63|5281.66|5243.66|5281.5|5243.5|10
1607476710000|2020-12-09 01:18:30|5281.65|5243.65|5281.67|5243.67|5281.91|5243.91|5281.51|5243.51|10
1607476720000|2020-12-09 01:18:40|5281.77|5243.77|5283.13|5245.13|5283.15|5245.15|5281.77|5243.77|10
1607476730000|2020-12-09 01:18:50|5283.23|5245.23|5279.78|5241.78|5283.23|5245.23|5279.78|5241.78|10
1607476740000|2020-12-09 01:19:00|5279.49|5241.49|5276.58|5238.58|5279.49|5241.49|5276.58|5238.58|10
1607476750000|2020-12-09 01:19:10|5276.24|5238.24|5274.76|5236.76|5276.24|5238.24|5274.76|5236.76|10
1607476760000|2020-12-09 01:19:20|5274.71|5236.71|5274.02|5236.02|5274.71|5236.71|5273.91|5235.91|10
1607476770000|2020-12-09 01:19:30|5273.74|5235.74|5275.11|5237.11|5275.11|5237.11|5273.74|5235.74|10
1607476780000|2020-12-09 01:19:40|5275.18|5237.18|5276.54|5238.54|5276.6|5238.6|5275.18|5237.18|10
1607476790000|2020-12-09 01:19:50|5276.66|5238.66|5278.44|5240.44|5278.44|5240.44|5276.66|5238.66|10
1607476800000|2020-12-09 01:20:00|5278.92|5240.92|5278.52|5240.52|5278.92|5240.92|5278.43|5240.43|10
1607476810000|2020-12-09 01:20:10|5278.59|5240.59|5278.17|5240.17|5278.59|5240.59|5277.93|5239.93|10
1607476820000|2020-12-09 01:20:20|5277.94|5239.94|5277.76|5239.76|5278.1|5240.1|5277.76|5239.76|10
1607476830000|2020-12-09 01:20:30|5277.78|5239.78|5276.85|5238.85|5277.78|5239.78|5276.72|5238.72|8
1607476840000|2020-12-09 01:20:40|5277.26|5239.26|5280.14|5242.14|5280.14|5242.14|5277.26|5239.26|10
1607476850000|2020-12-09 01:20:50|5280.18|5242.18|5282.77|5244.77|5282.77|5244.77|5280.18|5242.18|10
1607476860000|2020-12-09 01:21:00|5282.5|5244.5|5282.36|5244.36|5282.53|5244.53|5282.1|5244.1|9
1607476870000|2020-12-09 01:21:10|5282.57|5244.57|5282.78|5244.78|5283.37|5245.37|5282.25|5244.25|10
1607476880000|2020-12-09 01:21:20|5282.82|5244.82|5284.8|5246.8|5284.8|5246.8|5282.82|5244.82|10
1607476890000|2020-12-09 01:21:30|5285.04|5247.04|5285.62|5247.62|5285.64|5247.64|5285.01|5247.01|10
1607476900000|2020-12-09 01:21:40|5286.24|5248.24|5288.19|5250.19|5288.19|5250.19|5286.18|5248.18|10
1607476910000|2020-12-09 01:21:50|5288.24|5250.24|5290.74|5252.74|5290.74|5252.74|5288.24|5250.24|10
1607476920000|2020-12-09 01:22:00|5291.4|5253.4|5292.14|5254.14|5292.14|5254.14|5291.4|5253.4|10
1607476930000|2020-12-09 01:22:10|5292.1|5254.1|5292.82|5254.82|5292.97|5254.97|5292.1|5254.1|10
1607476940000|2020-12-09 01:22:20|5292.81|5254.81|5291.84|5253.84|5292.81|5254.81|5291.78|5253.78|10
1607476950000|2020-12-09 01:22:30|5291.72|5253.72|5292.17|5254.17|5292.17|5254.17|5291.51|5253.51|6
1607476960000|2020-12-09 01:22:40|5292.2|5254.2|5292.07|5254.07|5292.31|5254.31|5291.89|5253.89|10
1607476970000|2020-12-09 01:22:50|5292.28|5254.28|5291.63|5253.63|5292.28|5254.28|5291.63|5253.63|10
1607476980000|2020-12-09 01:23:00|5291.62|5253.62|5290.78|5252.78|5291.62|5253.62|5290.78|5252.78|10
1607476990000|2020-12-09 01:23:10|5290.62|5252.62|5288.1|5250.1|5290.62|5252.62|5288.1|5250.1|10
1607477000000|2020-12-09 01:23:20|5288.16|5250.16|5290.05|5252.05|5290.05|5252.05|5288.16|5250.16|10
1607477010000|2020-12-09 01:23:30|5289.97|5251.97|5291.21|5253.21|5291.29|5253.29|5289.97|5251.97|9
1607477020000|2020-12-09 01:23:40|5291.31|5253.31|5291.78|5253.78|5292.12|5254.12|5291.31|5253.31|10
1607477030000|2020-12-09 01:23:50|5291.84|5253.84|5290.44|5252.44|5291.84|5253.84|5290.44|5252.44|9
1607477040000|2020-12-09 01:24:00|5290.56|5252.56|5290.41|5252.41|5291.03|5253.03|5290.4|5252.4|10
1607477050000|2020-12-09 01:24:10|5290.31|5252.31|5289.08|5251.08|5290.31|5252.31|5289.08|5251.08|10
1607477060000|2020-12-09 01:24:20|5289.1|5251.1|5289.99|5251.99|5290.28|5252.28|5289.08|5251.08|10
1607477070000|2020-12-09 01:24:30|5289.92|5251.92|5289.71|5251.71|5290.18|5252.18|5289.71|5251.71|10
1607477080000|2020-12-09 01:24:40|5289.91|5251.91|5290.17|5252.17|5290.29|5252.29|5289.9|5251.9|10
1607477090000|2020-12-09 01:24:50|5290.13|5252.13|5291.06|5253.06|5291.06|5253.06|5290|5252|10
1607477100000|2020-12-09 01:25:00|5291.05|5253.05|5292.66|5254.66|5292.78|5254.78|5291.05|5253.05|10
1607477110000|2020-12-09 01:25:10|5293.1|5255.1|5294.47|5256.47|5294.48|5256.48|5293.1|5255.1|10
1607477120000|2020-12-09 01:25:20|5294.45|5256.45|5294.08|5256.08|5294.49|5256.49|5294.08|5256.08|10
1607477130000|2020-12-09 01:25:30|5294.11|5256.11|5293.24|5255.24|5294.26|5256.26|5293.11|5255.11|10
1607477140000|2020-12-09 01:25:40|5293.17|5255.17|5292.51|5254.51|5293.52|5255.52|5292.51|5254.51|10
1607477150000|2020-12-09 01:25:50|5292.12|5254.12|5291.76|5253.76|5292.13|5254.13|5291.74|5253.74|10
1607477160000|2020-12-09 01:26:00|5291.89|5253.89|5291.01|5253.01|5291.89|5253.89|5291.01|5253.01|9
1607477170000|2020-12-09 01:26:10|5291.06|5253.06|5290.91|5252.91|5291.18|5253.18|5290.82|5252.82|10
1607477180000|2020-12-09 01:26:20|5290.65|5252.65|5290.88|5252.88|5290.88|5252.88|5290.59|5252.59|10
1607477190000|2020-12-09 01:26:30|5290.69|5252.69|5289.19|5251.19|5290.69|5252.69|5289.19|5251.19|10
1607477200000|2020-12-09 01:26:40|5289.27|5251.27|5290.76|5252.76|5290.78|5252.78|5289.27|5251.27|10
1607477210000|2020-12-09 01:26:50|5291.07|5253.07|5291.75|5253.75|5291.76|5253.76|5291.07|5253.07|9
1607477220000|2020-12-09 01:27:00|5291.65|5253.65|5292.18|5254.18|5292.32|5254.32|5291.65|5253.65|10
1607477230000|2020-12-09 01:27:10|5291.92|5253.92|5290.79|5252.79|5291.92|5253.92|5290.79|5252.79|10
1607477240000|2020-12-09 01:27:20|5290.16|5252.16|5290.83|5252.83|5290.83|5252.83|5290.04|5252.04|10
1607477250000|2020-12-09 01:27:30|5290.85|5252.85|5290.93|5252.93|5290.94|5252.94|5290.79|5252.79|10
1607477260000|2020-12-09 01:27:40|5290.94|5252.94|5290.85|5252.85|5291.01|5253.01|5290.74|5252.74|10
1607477270000|2020-12-09 01:27:50|5290.91|5252.91|5291.08|5253.08|5291.13|5253.13|5290.91|5252.91|10
1607477280000|2020-12-09 01:28:00|5290.92|5252.92|5292.98|5254.98|5292.98|5254.98|5290.92|5252.92|10
1607477290000|2020-12-09 01:28:10|5293.06|5255.06|5294.63|5256.63|5294.74|5256.74|5293.06|5255.06|10
1607477300000|2020-12-09 01:28:20|5294.58|5256.58|5296.57|5258.57|5296.57|5258.57|5294.58|5256.58|10
1607477310000|2020-12-09 01:28:30|5296.89|5258.89|5298.73|5260.73|5298.86|5260.86|5296.89|5258.89|10
1607477320000|2020-12-09 01:28:40|5298.68|5260.68|5298.36|5260.36|5299.05|5261.05|5298.36|5260.36|10
1607477330000|2020-12-09 01:28:50|5298.28|5260.28|5298.21|5260.21|5298.49|5260.49|5298|5260|9
1607477340000|2020-12-09 01:29:00|5298.32|5260.32|5300.09|5262.09|5300.09|5262.09|5298.32|5260.32|10
1607477350000|2020-12-09 01:29:10|5300.18|5262.18|5300.74|5262.74|5301.19|5263.19|5300.18|5262.18|10
1607477360000|2020-12-09 01:29:20|5300.75|5262.75|5298.51|5260.51|5300.75|5262.75|5298.51|5260.51|10
1607477370000|2020-12-09 01:29:30|5298.24|5260.24|5298.18|5260.18|5298.37|5260.37|5298|5260|10
1607477380000|2020-12-09 01:29:40|5298.04|5260.04|5298.08|5260.08|5298.34|5260.34|5298.04|5260.04|9
1607477390000|2020-12-09 01:29:50|5297.7|5259.7|5297.71|5259.71|5297.71|5259.71|5297.32|5259.32|8
1607477400000|2020-12-09 01:30:00|5297.72|5259.72|5299.05|5261.05|5299.05|5261.05|5297.72|5259.72|9
1607477410000|2020-12-09 01:30:10|5299.02|5261.02|5301.46|5263.46|5301.46|5263.46|5299.02|5261.02|10
1607477420000|2020-12-09 01:30:20|5301.47|5263.47|5301.93|5263.93|5302.02|5264.02|5301.47|5263.47|10
1607477430000|2020-12-09 01:30:30|5301.87|5263.87|5301.35|5263.35|5302.02|5264.02|5301.35|5263.35|10
1607477440000|2020-12-09 01:30:40|5301.26|5263.26|5298.21|5260.21|5301.26|5263.26|5298.21|5260.21|10
1607477450000|2020-12-09 01:30:50|5297.89|5259.89|5295.67|5257.67|5297.89|5259.89|5295.67|5257.67|10
1607477460000|2020-12-09 01:31:00|5295.54|5257.54|5291.94|5253.94|5295.54|5257.54|5291.94|5253.94|10
1607477470000|2020-12-09 01:31:10|5291.74|5253.74|5290.15|5252.15|5291.74|5253.74|5290.15|5252.15|10
1607477480000|2020-12-09 01:31:20|5290|5252|5288.01|5250.01|5290|5252|5288.01|5250.01|10
1607477490000|2020-12-09 01:31:30|5287.98|5249.98|5287.37|5249.37|5288|5250|5287.19|5249.19|10
1607477500000|2020-12-09 01:31:40|5287.3|5249.3|5288.86|5250.86|5288.86|5250.86|5287.3|5249.3|10
1607477510000|2020-12-09 01:31:50|5288.74|5250.74|5289.53|5251.53|5289.53|5251.53|5288.56|5250.56|10
1607477520000|2020-12-09 01:32:00|5289.44|5251.44|5289.55|5251.55|5290.02|5252.02|5289.43|5251.43|10
1607477530000|2020-12-09 01:32:10|5289.58|5251.58|5291.21|5253.21|5291.21|5253.21|5289.5|5251.5|9
1607477540000|2020-12-09 01:32:20|5291.29|5253.29|5291.11|5253.11|5291.67|5253.67|5291.11|5253.11|10
1607477550000|2020-12-09 01:32:30|5291.04|5253.04|5288.44|5250.44|5291.04|5253.04|5288.44|5250.44|10
1607477560000|2020-12-09 01:32:40|5288.41|5250.41|5287.78|5249.78|5288.42|5250.42|5287.59|5249.59|10
1607477570000|2020-12-09 01:32:50|5287.65|5249.65|5286.77|5248.77|5287.79|5249.79|5286.77|5248.77|10
1607477580000|2020-12-09 01:33:00|5286.69|5248.69|5285.95|5247.95|5286.73|5248.73|5285.8|5247.8|9
1607477590000|2020-12-09 01:33:10|5285.75|5247.75|5284.02|5246.02|5285.75|5247.75|5283.97|5245.97|10
1607477600000|2020-12-09 01:33:20|5283.9|5245.9|5284.05|5246.05|5284.12|5246.12|5283.84|5245.84|10
1607477610000|2020-12-09 01:33:30|5284|5246|5283.77|5245.77|5284.09|5246.09|5283.77|5245.77|8
1607477620000|2020-12-09 01:33:40|5283.76|5245.76|5283.9|5245.9|5283.9|5245.9|5283.67|5245.67|10
1607477630000|2020-12-09 01:33:50|5283.92|5245.92|5283.78|5245.78|5284.1|5246.1|5283.76|5245.76|10
1607477640000|2020-12-09 01:34:00|5283.33|5245.33|5282.35|5244.35|5283.33|5245.33|5282.2|5244.2|10
1607477650000|2020-12-09 01:34:10|5282.52|5244.52|5283.12|5245.12|5283.51|5245.51|5282.52|5244.52|10
1607477660000|2020-12-09 01:34:20|5283.13|5245.13|5282.29|5244.29|5283.17|5245.17|5282.29|5244.29|10
1607477670000|2020-12-09 01:34:30|5282.13|5244.13|5282.19|5244.19|5282.26|5244.26|5281.94|5243.94|9
1607477680000|2020-12-09 01:34:40|5282.07|5244.07|5281.57|5243.57|5282.07|5244.07|5281.47|5243.47|10
1607477690000|2020-12-09 01:34:50|5281.47|5243.47|5281.76|5243.76|5281.79|5243.79|5281.42|5243.42|10
1607477700000|2020-12-09 01:35:00|5281.93|5243.93|5281.86|5243.86|5282.46|5244.46|5281.86|5243.86|10
1607477710000|2020-12-09 01:35:10|5281.71|5243.71|5281.3|5243.3|5281.9|5243.9|5281.3|5243.3|9
1607477720000|2020-12-09 01:35:20|5281.22|5243.22|5281.01|5243.01|5281.28|5243.28|5280.95|5242.95|10
1607477730000|2020-12-09 01:35:30|5281.06|5243.06|5281.3|5243.3|5281.48|5243.48|5281|5243|10
1607477740000|2020-12-09 01:35:40|5281.37|5243.37|5283.8|5245.8|5283.8|5245.8|5281.37|5243.37|10
1607477750000|2020-12-09 01:35:50|5283.91|5245.91|5284.55|5246.55|5284.56|5246.56|5283.91|5245.91|10
1607477760000|2020-12-09 01:36:00|5284.68|5246.68|5284.56|5246.56|5285.13|5247.13|5284.56|5246.56|10
1607477770000|2020-12-09 01:36:10|5284.51|5246.51|5285.51|5247.51|5285.51|5247.51|5284.14|5246.14|10
1607477780000|2020-12-09 01:36:20|5285.53|5247.53|5286.76|5248.76|5286.76|5248.76|5285.53|5247.53|10
1607477790000|2020-12-09 01:36:30|5287.37|5249.37|5288.3|5250.3|5288.3|5250.3|5287.37|5249.37|10
1607477800000|2020-12-09 01:36:40|5288.45|5250.45|5289.33|5251.33|5289.58|5251.58|5288.45|5250.45|9
1607477810000|2020-12-09 01:36:50|5289.5|5251.5|5289.87|5251.87|5289.87|5251.87|5289.5|5251.5|9
1607477820000|2020-12-09 01:37:00|5289.95|5251.95|5291.9|5253.9|5291.9|5253.9|5289.95|5251.95|9
1607477830000|2020-12-09 01:37:10|5292.03|5254.03|5292.69|5254.69|5292.76|5254.76|5292.03|5254.03|10
1607477840000|2020-12-09 01:37:20|5292.22|5254.22|5291.86|5253.86|5292.22|5254.22|5291.77|5253.77|10
1607477850000|2020-12-09 01:37:30|5292.06|5254.06|5292.65|5254.65|5292.66|5254.66|5292.06|5254.06|8
1607477860000|2020-12-09 01:37:40|5293.02|5255.02|5293.17|5255.17|5293.18|5255.18|5292.98|5254.98|9
1607477870000|2020-12-09 01:37:50|5293.37|5255.37|5293.36|5255.36|5293.62|5255.62|5293.36|5255.36|9
1607477880000|2020-12-09 01:38:00|5293.33|5255.33|5292.69|5254.69|5293.33|5255.33|5292.52|5254.52|10
1607477890000|2020-12-09 01:38:10|5292.71|5254.71|5292.79|5254.79|5292.93|5254.93|5292.71|5254.71|9
1607477900000|2020-12-09 01:38:20|5292.74|5254.74|5293.23|5255.23|5293.23|5255.23|5292.54|5254.54|9
1607477910000|2020-12-09 01:38:30|5293.32|5255.32|5294.48|5256.48|5294.48|5256.48|5293.29|5255.29|10
1607477920000|2020-12-09 01:38:40|5294.41|5256.41|5294.85|5256.85|5294.97|5256.97|5294.41|5256.41|9
1607477930000|2020-12-09 01:38:50|5294.84|5256.84|5294.68|5256.68|5294.87|5256.87|5294.52|5256.52|10
1607477940000|2020-12-09 01:39:00|5294.54|5256.54|5294.75|5256.75|5294.81|5256.81|5294.33|5256.33|10
1607477950000|2020-12-09 01:39:10|5294.73|5256.73|5294.91|5256.91|5295.4|5257.4|5294.66|5256.66|10
1607477960000|2020-12-09 01:39:20|5294.89|5256.89|5295.25|5257.25|5295.25|5257.25|5294.89|5256.89|10
1607477970000|2020-12-09 01:39:30|5295.48|5257.48|5296.56|5258.56|5296.56|5258.56|5295.48|5257.48|10
1607477980000|2020-12-09 01:39:40|5296.55|5258.55|5299.3|5261.3|5299.3|5261.3|5296.55|5258.55|10
1607477990000|2020-12-09 01:39:50|5299.83|5261.83|5301.01|5263.01|5301.01|5263.01|5299.83|5261.83|10
1607478000000|2020-12-09 01:40:00|5301.15|5263.15|5303.39|5265.39|5303.39|5265.39|5301.15|5263.15|9
1607478010000|2020-12-09 01:40:10|5303.61|5265.61|5305.44|5267.44|5305.44|5267.44|5303.61|5265.61|10
1607478020000|2020-12-09 01:40:20|5305.18|5267.18|5305.84|5267.84|5305.84|5267.84|5305.04|5267.04|10
1607478030000|2020-12-09 01:40:30|5306.16|5268.16|5307.19|5269.19|5307.19|5269.19|5306.13|5268.13|10
1607478040000|2020-12-09 01:40:40|5307.1|5269.1|5308.62|5270.62|5308.62|5270.62|5307.1|5269.1|9
1607478050000|2020-12-09 01:40:50|5308.81|5270.81|5309.66|5271.66|5309.93|5271.93|5308.78|5270.78|8
1607478060000|2020-12-09 01:41:00|5309.69|5271.69|5309.63|5271.63|5309.69|5271.69|5309.25|5271.25|10
1607478070000|2020-12-09 01:41:10|5309.74|5271.74|5311.21|5273.21|5311.25|5273.25|5309.74|5271.74|9
1607478080000|2020-12-09 01:41:20|5310.92|5272.92|5312.41|5274.41|5312.41|5274.41|5310.92|5272.92|8
1607478090000|2020-12-09 01:41:30|5312.21|5274.21|5313.56|5275.56|5313.56|5275.56|5312.06|5274.06|10
1607478100000|2020-12-09 01:41:40|5313.46|5275.46|5314.45|5276.45|5314.45|5276.45|5313.46|5275.46|10
1607478110000|2020-12-09 01:41:50|5314.12|5276.12|5314.54|5276.54|5314.54|5276.54|5314.12|5276.12|10
1607478120000|2020-12-09 01:42:00|5314.67|5276.67|5314.94|5276.94|5314.95|5276.95|5314.65|5276.65|10
1607478130000|2020-12-09 01:42:10|5314.88|5276.88|5315.05|5277.05|5315.05|5277.05|5314.62|5276.62|10
1607478140000|2020-12-09 01:42:20|5315.2|5277.2|5314.52|5276.52|5315.28|5277.28|5314.49|5276.49|10
1607478150000|2020-12-09 01:42:30|5314.33|5276.33|5314.69|5276.69|5314.69|5276.69|5314.3|5276.3|9
1607478160000|2020-12-09 01:42:40|5314.75|5276.75|5315.7|5277.7|5315.7|5277.7|5314.75|5276.75|10
1607478170000|2020-12-09 01:42:50|5315.61|5277.61|5315.55|5277.55|5315.94|5277.94|5315.55|5277.55|8
1607478180000|2020-12-09 01:43:00|5315.75|5277.75|5315.59|5277.59|5315.86|5277.86|5315.59|5277.59|7
1607478190000|2020-12-09 01:43:10|5315.63|5277.63|5315.77|5277.77|5315.83|5277.83|5315.63|5277.63|10
1607478200000|2020-12-09 01:43:20|5315.76|5277.76|5315.89|5277.89|5315.9|5277.9|5315.65|5277.65|10
1607478210000|2020-12-09 01:43:30|5315.91|5277.91|5316.05|5278.05|5316.09|5278.09|5315.8|5277.8|9
1607478220000|2020-12-09 01:43:40|5316.27|5278.27|5316.78|5278.78|5316.78|5278.78|5316.27|5278.27|10
1607478230000|2020-12-09 01:43:50|5317.11|5279.11|5317.48|5279.48|5317.55|5279.55|5317.11|5279.11|8
1607478240000|2020-12-09 01:44:00|5317.21|5279.21|5316.9|5278.9|5317.21|5279.21|5316.76|5278.76|10
1607478250000|2020-12-09 01:44:10|5316.69|5278.69|5316.23|5278.23|5316.69|5278.69|5316.08|5278.08|10
1607478260000|2020-12-09 01:44:20|5315.98|5277.98|5314.8|5276.8|5315.98|5277.98|5314.8|5276.8|10
1607478270000|2020-12-09 01:44:30|5314.77|5276.77|5314.97|5276.97|5314.97|5276.97|5314.4|5276.4|10
1607478280000|2020-12-09 01:44:40|5315.14|5277.14|5315.7|5277.7|5315.79|5277.79|5315.14|5277.14|10
1607478290000|2020-12-09 01:44:50|5315.66|5277.66|5315.93|5277.93|5315.93|5277.93|5315.59|5277.59|7
1607478300000|2020-12-09 01:45:00|5315.99|5277.99|5315.8|5277.8|5316.12|5278.12|5315.71|5277.71|10
1607478310000|2020-12-09 01:45:10|5315.82|5277.82|5315.44|5277.44|5315.87|5277.87|5315.42|5277.42|10
1607478320000|2020-12-09 01:45:20|5315.4|5277.4|5315.53|5277.53|5315.6|5277.6|5315.35|5277.35|9
1607478330000|2020-12-09 01:45:30|5315.64|5277.64|5315.41|5277.41|5315.64|5277.64|5315.38|5277.38|10
1607478340000|2020-12-09 01:45:40|5315.39|5277.39|5315.55|5277.55|5315.55|5277.55|5315.08|5277.08|10
1607478350000|2020-12-09 01:45:50|5315.56|5277.56|5315.11|5277.11|5315.56|5277.56|5315.11|5277.11|9
1607478360000|2020-12-09 01:46:00|5315.06|5277.06|5313.53|5275.53|5315.06|5277.06|5313.5|5275.5|10
1607478370000|2020-12-09 01:46:10|5313.49|5275.49|5313.4|5275.4|5313.85|5275.85|5313.4|5275.4|10
1607478380000|2020-12-09 01:46:20|5313.29|5275.29|5314.29|5276.29|5314.31|5276.31|5313.23|5275.23|10
1607478390000|2020-12-09 01:46:30|5314.54|5276.54|5315.49|5277.49|5315.49|5277.49|5314.41|5276.41|10
1607478400000|2020-12-09 01:46:40|5315.48|5277.48|5314.93|5276.93|5315.54|5277.54|5314.93|5276.93|10
1607478410000|2020-12-09 01:46:50|5314.95|5276.95|5315.31|5277.31|5315.41|5277.41|5314.86|5276.86|8
1607478420000|2020-12-09 01:47:00|5315.42|5277.42|5316.35|5278.35|5316.35|5278.35|5315.42|5277.42|9
1607478430000|2020-12-09 01:47:10|5316.34|5278.34|5316.62|5278.62|5316.63|5278.63|5316.34|5278.34|9
1607478440000|2020-12-09 01:47:20|5316.33|5278.33|5316.56|5278.56|5316.56|5278.56|5316.28|5278.28|8
1607478450000|2020-12-09 01:47:30|5316.71|5278.71|5316.62|5278.62|5317.27|5279.27|5316.62|5278.62|10
1607478460000|2020-12-09 01:47:40|5316.61|5278.61|5316.7|5278.7|5316.86|5278.86|5316.52|5278.52|10
1607478470000|2020-12-09 01:47:50|5316.83|5278.83|5316.5|5278.5|5316.83|5278.83|5316.43|5278.43|9
1607478480000|2020-12-09 01:48:00|5316.4|5278.4|5316.43|5278.43|5316.73|5278.73|5316.4|5278.4|9
1607478490000|2020-12-09 01:48:10|5316.5|5278.5|5316.34|5278.34|5316.51|5278.51|5316.34|5278.34|10
1607478500000|2020-12-09 01:48:20|5316.37|5278.37|5316.11|5278.11|5316.38|5278.38|5316.11|5278.11|10
1607478510000|2020-12-09 01:48:30|5316.15|5278.15|5315.99|5277.99|5316.25|5278.25|5315.99|5277.99|9
1607478520000|2020-12-09 01:48:40|5315.92|5277.92|5315|5277|5315.92|5277.92|5315|5277|10
1607478530000|2020-12-09 01:48:50|5314.68|5276.68|5313.01|5275.01|5314.68|5276.68|5313.01|5275.01|10
1607478540000|2020-12-09 01:49:00|5312.99|5274.99|5310.15|5272.15|5312.99|5274.99|5310.15|5272.15|10
1607478550000|2020-12-09 01:49:10|5309.82|5271.82|5308.57|5270.57|5309.82|5271.82|5308.57|5270.57|10
1607478560000|2020-12-09 01:49:20|5308.43|5270.43|5306.72|5268.72|5308.43|5270.43|5306.72|5268.72|10
1607478570000|2020-12-09 01:49:30|5306.36|5268.36|5305.38|5267.38|5306.36|5268.36|5305.38|5267.38|10
1607478580000|2020-12-09 01:49:40|5305.29|5267.29|5303.59|5265.59|5305.29|5267.29|5303.55|5265.55|10
1607478590000|2020-12-09 01:49:50|5303.5|5265.5|5301.75|5263.75|5303.5|5265.5|5301.75|5263.75|10
1607478600000|2020-12-09 01:50:00|5301.59|5263.59|5301.52|5263.52|5301.6|5263.6|5301.25|5263.25|8
1607478610000|2020-12-09 01:50:10|5301.33|5263.33|5301.33|5263.33|5301.41|5263.41|5301.18|5263.18|9
1607478620000|2020-12-09 01:50:20|5301.16|5263.16|5301|5263|5301.26|5263.26|5301|5263|8
1607478630000|2020-12-09 01:50:30|5300.96|5262.96|5299.82|5261.82|5300.96|5262.96|5299.82|5261.82|9
1607478640000|2020-12-09 01:50:40|5299.92|5261.92|5299.64|5261.64|5299.92|5261.92|5299.5|5261.5|7
1607478650000|2020-12-09 01:50:50|5299.67|5261.67|5299.15|5261.15|5299.69|5261.69|5299.15|5261.15|10
1607478660000|2020-12-09 01:51:00|5298.92|5260.92|5298.63|5260.63|5299.11|5261.11|5298.57|5260.57|10
1607478670000|2020-12-09 01:51:10|5298.62|5260.62|5298.13|5260.13|5298.8|5260.8|5298.13|5260.13|10
1607478680000|2020-12-09 01:51:20|5298.19|5260.19|5297.14|5259.14|5298.19|5260.19|5297.14|5259.14|10
1607478690000|2020-12-09 01:51:30|5297.19|5259.19|5297.07|5259.07|5297.27|5259.27|5296.93|5258.93|10
1607478700000|2020-12-09 01:51:40|5296.94|5258.94|5296.39|5258.39|5296.96|5258.96|5296.39|5258.39|10
1607478710000|2020-12-09 01:51:50|5296.57|5258.57|5296.54|5258.54|5297.06|5259.06|5296.54|5258.54|9
1607478720000|2020-12-09 01:52:00|5296.5|5258.5|5296.71|5258.71|5296.71|5258.71|5296.31|5258.31|10
1607478730000|2020-12-09 01:52:10|5296.56|5258.56|5296.18|5258.18|5296.59|5258.59|5296.11|5258.11|9
1607478740000|2020-12-09 01:52:20|5296.23|5258.23|5296.47|5258.47|5296.56|5258.56|5296.15|5258.15|9
1607478750000|2020-12-09 01:52:30|5296.44|5258.44|5296.78|5258.78|5296.83|5258.83|5296.44|5258.44|10
1607478760000|2020-12-09 01:52:40|5296.74|5258.74|5295.25|5257.25|5296.82|5258.82|5295.25|5257.25|10
1607478770000|2020-12-09 01:52:50|5295.21|5257.21|5294.74|5256.74|5295.34|5257.34|5294.74|5256.74|10
1607478780000|2020-12-09 01:53:00|5294.71|5256.71|5292.17|5254.17|5294.71|5256.71|5292.17|5254.17|10
1607478790000|2020-12-09 01:53:10|5292.13|5254.13|5291.08|5253.08|5292.13|5254.13|5291.08|5253.08|9
1607478800000|2020-12-09 01:53:20|5291.06|5253.06|5290.49|5252.49|5291.18|5253.18|5290.49|5252.49|10
1607478810000|2020-12-09 01:53:30|5290.38|5252.38|5289.1|5251.1|5290.38|5252.38|5289.1|5251.1|10
1607478820000|2020-12-09 01:53:40|5288.79|5250.79|5286.81|5248.81|5288.79|5250.79|5286.71|5248.71|10
1607478830000|2020-12-09 01:53:50|5286.64|5248.64|5286.31|5248.31|5286.64|5248.64|5286.1|5248.1|10
1607478840000|2020-12-09 01:54:00|5286.51|5248.51|5286.86|5248.86|5287.2|5249.2|5286.51|5248.51|10
1607478850000|2020-12-09 01:54:10|5286.93|5248.93|5286.69|5248.69|5287.02|5249.02|5286.69|5248.69|9
1607478860000|2020-12-09 01:54:20|5286.53|5248.53|5286.26|5248.26|5286.66|5248.66|5286.26|5248.26|10
1607478870000|2020-12-09 01:54:30|5286.31|5248.31|5286.43|5248.43|5286.5|5248.5|5286.15|5248.15|10
1607478880000|2020-12-09 01:54:40|5286.56|5248.56|5287.12|5249.12|5287.14|5249.14|5286.56|5248.56|9
1607478890000|2020-12-09 01:54:50|5287.03|5249.03|5286.98|5248.98|5287.49|5249.49|5286.98|5248.98|10
1607478900000|2020-12-09 01:55:00|5287.06|5249.06|5286.4|5248.4|5287.06|5249.06|5286.4|5248.4|9
1607478910000|2020-12-09 01:55:10|5286.33|5248.33|5286.35|5248.35|5286.47|5248.47|5286.32|5248.32|10
1607478920000|2020-12-09 01:55:20|5286.04|5248.04|5285.29|5247.29|5286.04|5248.04|5285.29|5247.29|9
1607478930000|2020-12-09 01:55:30|5285.3|5247.3|5285.41|5247.41|5285.41|5247.41|5285.13|5247.13|9
1607478940000|2020-12-09 01:55:40|5285.43|5247.43|5285.58|5247.58|5285.58|5247.58|5285.34|5247.34|10
1607478950000|2020-12-09 01:55:50|5285.7|5247.7|5286.36|5248.36|5286.39|5248.39|5285.7|5247.7|10
1607478960000|2020-12-09 01:56:00|5286.3|5248.3|5285.81|5247.81|5286.3|5248.3|5285.67|5247.67|10
1607478970000|2020-12-09 01:56:10|5285.94|5247.94|5285.45|5247.45|5285.94|5247.94|5285.36|5247.36|10
1607478980000|2020-12-09 01:56:20|5285.35|5247.35|5285.68|5247.68|5285.68|5247.68|5285.25|5247.25|10
1607478990000|2020-12-09 01:56:30|5285.51|5247.51|5284.57|5246.57|5285.51|5247.51|5284.51|5246.51|10
1607479000000|2020-12-09 01:56:40|5284.56|5246.56|5284.39|5246.39|5284.56|5246.56|5284.16|5246.16|10
1607479010000|2020-12-09 01:56:50|5284.53|5246.53|5284.85|5246.85|5284.94|5246.94|5284.53|5246.53|10
1607479020000|2020-12-09 01:57:00|5284.79|5246.79|5284.92|5246.92|5285.3|5247.3|5284.79|5246.79|9
1607479030000|2020-12-09 01:57:10|5284.76|5246.76|5283.82|5245.82|5284.76|5246.76|5283.82|5245.82|10
1607479040000|2020-12-09 01:57:20|5283.74|5245.74|5283.41|5245.41|5283.74|5245.74|5283.38|5245.38|10
1607479050000|2020-12-09 01:57:30|5283.6|5245.6|5282.72|5244.72|5283.6|5245.6|5282.72|5244.72|10
1607479060000|2020-12-09 01:57:40|5282.76|5244.76|5282.82|5244.82|5282.82|5244.82|5282.34|5244.34|10
1607479070000|2020-12-09 01:57:50|5283.1|5245.1|5284.43|5246.43|5284.54|5246.54|5283.1|5245.1|10
1607479080000|2020-12-09 01:58:00|5285.07|5247.07|5284.67|5246.67|5285.18|5247.18|5284.5|5246.5|10
1607479090000|2020-12-09 01:58:10|5284.49|5246.49|5284.37|5246.37|5284.65|5246.65|5284.17|5246.17|10
1607479100000|2020-12-09 01:58:20|5284.43|5246.43|5285.06|5247.06|5285.13|5247.13|5284.43|5246.43|10
1607479110000|2020-12-09 01:58:30|5284.93|5246.93|5285.34|5247.34|5285.44|5247.44|5284.93|5246.93|10
1607479120000|2020-12-09 01:58:40|5285.45|5247.45|5284.52|5246.52|5285.45|5247.45|5284.52|5246.52|10
1607479130000|2020-12-09 01:58:50|5284.08|5246.08|5283.56|5245.56|5284.08|5246.08|5283.56|5245.56|7
1607479140000|2020-12-09 01:59:00|5283.33|5245.33|5283.33|5245.33|5283.35|5245.35|5283.11|5245.11|9
1607479150000|2020-12-09 01:59:10|5283.27|5245.27|5283.64|5245.64|5283.67|5245.67|5283.27|5245.27|9
1607479160000|2020-12-09 01:59:20|5283.85|5245.85|5284.77|5246.77|5284.77|5246.77|5283.85|5245.85|9
1607479170000|2020-12-09 01:59:30|5284.79|5246.79|5284.48|5246.48|5285.18|5247.18|5284.48|5246.48|9
1607479180000|2020-12-09 01:59:40|5284.68|5246.68|5285.29|5247.29|5285.33|5247.33|5284.5|5246.5|10
1607479190000|2020-12-09 01:59:50|5285.38|5247.38|5285.01|5247.01|5285.44|5247.44|5284.77|5246.77|10
1607479200000|2020-12-09 02:00:00|5285.28|5247.28|5284.85|5246.85|5285.31|5247.31|5284.85|5246.85|9
1607479210000|2020-12-09 02:00:10|5284.81|5246.81|5282.7|5244.7|5284.81|5246.81|5282.7|5244.7|10
1607479220000|2020-12-09 02:00:20|5282.6|5244.6|5278.42|5240.42|5282.6|5244.6|5278.42|5240.42|10
1607479230000|2020-12-09 02:00:30|5278.27|5240.27|5277.46|5239.46|5278.46|5240.46|5277.46|5239.46|10
1607479240000|2020-12-09 02:00:40|5277.12|5239.12|5275.04|5237.04|5277.12|5239.12|5275.04|5237.04|10
1607479250000|2020-12-09 02:00:50|5275.1|5237.1|5275.37|5237.37|5275.61|5237.61|5274.8|5236.8|9
1607479260000|2020-12-09 02:01:00|5275.55|5237.55|5277.33|5239.33|5277.33|5239.33|5275.55|5237.55|10
1607479270000|2020-12-09 02:01:10|5277.81|5239.81|5280.17|5242.17|5280.17|5242.17|5277.81|5239.81|10
1607479280000|2020-12-09 02:01:20|5280.4|5242.4|5280.18|5242.18|5280.54|5242.54|5280.18|5242.18|10
1607479290000|2020-12-09 02:01:30|5280.49|5242.49|5280.07|5242.07|5280.49|5242.49|5280.07|5242.07|10
1607479300000|2020-12-09 02:01:40|5280.19|5242.19|5279.96|5241.96|5280.44|5242.44|5279.66|5241.66|10
1607479310000|2020-12-09 02:01:50|5279.65|5241.65|5278.88|5240.88|5279.65|5241.65|5278.8|5240.8|10
1607479320000|2020-12-09 02:02:00|5278.67|5240.67|5277.73|5239.73|5278.67|5240.67|5277.73|5239.73|10
1607479330000|2020-12-09 02:02:10|5277.56|5239.56|5276.33|5238.33|5277.6|5239.6|5276.33|5238.33|10
1607479340000|2020-12-09 02:02:20|5276.35|5238.35|5276.55|5238.55|5276.55|5238.55|5276|5238|10
1607479350000|2020-12-09 02:02:30|5276.81|5238.81|5278.34|5240.34|5278.34|5240.34|5276.81|5238.81|10
1607479360000|2020-12-09 02:02:40|5278.92|5240.92|5280.98|5242.98|5281.03|5243.03|5278.92|5240.92|10
1607479370000|2020-12-09 02:02:50|5280.95|5242.95|5281.74|5243.74|5281.74|5243.74|5280.95|5242.95|10
1607479380000|2020-12-09 02:03:00|5281.76|5243.76|5283.35|5245.35|5283.35|5245.35|5281.76|5243.76|10
1607479390000|2020-12-09 02:03:10|5283.5|5245.5|5284.25|5246.25|5284.25|5246.25|5283.47|5245.47|10
1607479400000|2020-12-09 02:03:20|5284.61|5246.61|5287.25|5249.25|5287.26|5249.26|5284.61|5246.61|10
1607479410000|2020-12-09 02:03:30|5287.83|5249.83|5287.37|5249.37|5287.99|5249.99|5287.37|5249.37|10
1607479420000|2020-12-09 02:03:40|5287.24|5249.24|5288.7|5250.7|5288.7|5250.7|5287.23|5249.23|7
1607479430000|2020-12-09 02:03:50|5288.77|5250.77|5289.22|5251.22|5289.27|5251.27|5288.77|5250.77|9
1607479440000|2020-12-09 02:04:00|5289.61|5251.61|5289.25|5251.25|5289.81|5251.81|5289.25|5251.25|10
1607479450000|2020-12-09 02:04:10|5289.32|5251.32|5288.44|5250.44|5289.32|5251.32|5288.44|5250.44|10
1607479460000|2020-12-09 02:04:20|5288.6|5250.6|5286.25|5248.25|5288.6|5250.6|5286.25|5248.25|10
1607479470000|2020-12-09 02:04:30|5285.96|5247.96|5284.31|5246.31|5285.98|5247.98|5284.31|5246.31|9
1607479480000|2020-12-09 02:04:40|5284.32|5246.32|5284.25|5246.25|5284.32|5246.32|5283.95|5245.95|10
1607479490000|2020-12-09 02:04:50|5284.36|5246.36|5284.17|5246.17|5284.47|5246.47|5283.86|5245.86|9
1607479500000|2020-12-09 02:05:00|5284.1|5246.1|5283.98|5245.98|5284.13|5246.13|5283.81|5245.81|10
1607479510000|2020-12-09 02:05:10|5284|5246|5284.53|5246.53|5284.53|5246.53|5283.93|5245.93|9
1607479520000|2020-12-09 02:05:20|5284.75|5246.75|5284.26|5246.26|5284.75|5246.75|5284.26|5246.26|9
1607479530000|2020-12-09 02:05:30|5284.04|5246.04|5284.44|5246.44|5284.44|5246.44|5283.96|5245.96|9
1607479540000|2020-12-09 02:05:40|5284.49|5246.49|5283.88|5245.88|5284.49|5246.49|5283.88|5245.88|9
1607479550000|2020-12-09 02:05:50|5283.96|5245.96|5284.27|5246.27|5284.27|5246.27|5283.96|5245.96|10
1607479560000|2020-12-09 02:06:00|5284.14|5246.14|5283.12|5245.12|5284.14|5246.14|5283.12|5245.12|9
1607479570000|2020-12-09 02:06:10|5282.68|5244.68|5282.51|5244.51|5283|5245|5282.51|5244.51|10
1607479580000|2020-12-09 02:06:20|5282.46|5244.46|5283.54|5245.54|5283.58|5245.58|5282.46|5244.46|10
1607479590000|2020-12-09 02:06:30|5283.52|5245.52|5283.47|5245.47|5283.64|5245.64|5283.47|5245.47|10
1607479600000|2020-12-09 02:06:40|5283.53|5245.53|5283.62|5245.62|5283.67|5245.67|5283.39|5245.39|10
1607479610000|2020-12-09 02:06:50|5283.46|5245.46|5282.37|5244.37|5283.46|5245.46|5282.37|5244.37|10
1607479620000|2020-12-09 02:07:00|5282.3|5244.3|5281.49|5243.49|5282.3|5244.3|5281.49|5243.49|9
1607479630000|2020-12-09 02:07:10|5281.45|5243.45|5280.67|5242.67|5281.45|5243.45|5280.67|5242.67|9
1607479640000|2020-12-09 02:07:20|5280.49|5242.49|5280.27|5242.27|5280.49|5242.49|5279.95|5241.95|9
1607479650000|2020-12-09 02:07:30|5280.65|5242.65|5283.27|5245.27|5283.27|5245.27|5280.65|5242.65|10
1607479660000|2020-12-09 02:07:40|5283.66|5245.66|5284.36|5246.36|5284.75|5246.75|5283.64|5245.64|10
1607479670000|2020-12-09 02:07:50|5284.26|5246.26|5282.42|5244.42|5284.26|5246.26|5282.42|5244.42|10
1607479680000|2020-12-09 02:08:00|5282.23|5244.23|5281.12|5243.12|5282.23|5244.23|5281.12|5243.12|10
1607479690000|2020-12-09 02:08:10|5280.97|5242.97|5279.92|5241.92|5280.97|5242.97|5279.92|5241.92|10
1607479700000|2020-12-09 02:08:20|5279.82|5241.82|5279.79|5241.79|5279.91|5241.91|5279.77|5241.77|10
1607479710000|2020-12-09 02:08:30|5279.73|5241.73|5279.76|5241.76|5280.21|5242.21|5279.73|5241.73|10
1607479720000|2020-12-09 02:08:40|5279.82|5241.82|5279.06|5241.06|5279.82|5241.82|5279.06|5241.06|10
1607479730000|2020-12-09 02:08:50|5278.91|5240.91|5277.54|5239.54|5278.93|5240.93|5277.54|5239.54|10
1607479740000|2020-12-09 02:09:00|5277.2|5239.2|5277.37|5239.37|5277.37|5239.37|5276.79|5238.79|10
1607479750000|2020-12-09 02:09:10|5277.44|5239.44|5276.92|5238.92|5277.5|5239.5|5276.8|5238.8|10
1607479760000|2020-12-09 02:09:20|5276.98|5238.98|5277.01|5239.01|5277.02|5239.02|5276.85|5238.85|9
1607479770000|2020-12-09 02:09:30|5276.99|5238.99|5276.64|5238.64|5276.99|5238.99|5276.41|5238.41|9
1607479780000|2020-12-09 02:09:40|5276.61|5238.61|5276.19|5238.19|5276.61|5238.61|5276.19|5238.19|8
1607479790000|2020-12-09 02:09:50|5276.4|5238.4|5277|5239|5277.05|5239.05|5276.38|5238.38|9
1607479800000|2020-12-09 02:10:00|5276.93|5238.93|5276.42|5238.42|5276.93|5238.93|5276.42|5238.42|10
1607479810000|2020-12-09 02:10:10|5276.4|5238.4|5276.39|5238.39|5276.41|5238.41|5276.27|5238.27|10
1607479820000|2020-12-09 02:10:20|5276.34|5238.34|5275.62|5237.62|5276.37|5238.37|5275.47|5237.47|10
1607479830000|2020-12-09 02:10:30|5275.88|5237.88|5275.8|5237.8|5276.14|5238.14|5275.8|5237.8|10
1607479840000|2020-12-09 02:10:40|5275.77|5237.77|5275.27|5237.27|5275.77|5237.77|5275.27|5237.27|10
1607479850000|2020-12-09 02:10:50|5275.2|5237.2|5275.95|5237.95|5275.95|5237.95|5275.2|5237.2|8
1607479860000|2020-12-09 02:11:00|5276.1|5238.1|5275.41|5237.41|5276.15|5238.15|5275.41|5237.41|10
1607479870000|2020-12-09 02:11:10|5275.28|5237.28|5274.65|5236.65|5275.3|5237.3|5274.65|5236.65|10
1607479880000|2020-12-09 02:11:20|5274.55|5236.55|5272.93|5234.93|5274.55|5236.55|5272.91|5234.91|10
1607479890000|2020-12-09 02:11:30|5272.94|5234.94|5273.43|5235.43|5273.48|5235.48|5272.94|5234.94|9
1607479900000|2020-12-09 02:11:40|5273.13|5235.13|5272|5234|5273.18|5235.18|5272|5234|9
1607479910000|2020-12-09 02:11:50|5271.93|5233.93|5272.05|5234.05|5272.22|5234.22|5271.92|5233.92|10
1607479920000|2020-12-09 02:12:00|5272.1|5234.1|5271.84|5233.84|5272.19|5234.19|5271.82|5233.82|9
1607479930000|2020-12-09 02:12:10|5271.85|5233.85|5272.33|5234.33|5272.33|5234.33|5271.77|5233.77|10
1607479940000|2020-12-09 02:12:20|5272.34|5234.34|5271.68|5233.68|5272.45|5234.45|5271.68|5233.68|9
1607479950000|2020-12-09 02:12:30|5271.54|5233.54|5271.11|5233.11|5271.54|5233.54|5270.99|5232.99|10
1607479960000|2020-12-09 02:12:40|5271.07|5233.07|5270.8|5232.8|5271.07|5233.07|5270.78|5232.78|10
1607479970000|2020-12-09 02:12:50|5270.76|5232.76|5271.33|5233.33|5271.43|5233.43|5270.76|5232.76|10
1607479980000|2020-12-09 02:13:00|5271.28|5233.28|5271.37|5233.37|5271.49|5233.49|5271.2|5233.2|9
1607479990000|2020-12-09 02:13:10|5271.33|5233.33|5271.27|5233.27|5271.46|5233.46|5271.27|5233.27|10
1607480000000|2020-12-09 02:13:20|5271.25|5233.25|5271.57|5233.57|5271.61|5233.61|5271.09|5233.09|10
1607480010000|2020-12-09 02:13:30|5271.65|5233.65|5274.71|5236.71|5274.71|5236.71|5271.65|5233.65|10
1607480020000|2020-12-09 02:13:40|5274.72|5236.72|5276.13|5238.13|5276.13|5238.13|5274.72|5236.72|10
1607480030000|2020-12-09 02:13:50|5276.21|5238.21|5278.3|5240.3|5278.3|5240.3|5276.21|5238.21|10
1607480040000|2020-12-09 02:14:00|5278.86|5240.86|5281.66|5243.66|5281.66|5243.66|5278.86|5240.86|10
1607480050000|2020-12-09 02:14:10|5281.85|5243.85|5286.63|5248.63|5286.63|5248.63|5281.85|5243.85|10
1607480060000|2020-12-09 02:14:20|5286.75|5248.75|5288.51|5250.51|5288.51|5250.51|5286.75|5248.75|10
1607480070000|2020-12-09 02:14:30|5288.61|5250.61|5288.96|5250.96|5288.96|5250.96|5288.38|5250.38|10
1607480080000|2020-12-09 02:14:40|5289.21|5251.21|5288.76|5250.76|5289.21|5251.21|5288.72|5250.72|10
1607480090000|2020-12-09 02:14:50|5288.8|5250.8|5288.46|5250.46|5288.82|5250.82|5288.46|5250.46|10
1607480100000|2020-12-09 02:15:00|5288.29|5250.29|5288.54|5250.54|5288.54|5250.54|5287.91|5249.91|10
1607480110000|2020-12-09 02:15:10|5288.72|5250.72|5285.9|5247.9|5288.83|5250.83|5285.9|5247.9|9
1607480120000|2020-12-09 02:15:20|5285.49|5247.49|5281.62|5243.62|5285.49|5247.49|5281.62|5243.62|10
1607480130000|2020-12-09 02:15:30|5281.33|5243.33|5281.36|5243.36|5281.72|5243.72|5281.18|5243.18|10
1607480140000|2020-12-09 02:15:40|5281.37|5243.37|5280.21|5242.21|5281.37|5243.37|5280.21|5242.21|10
1607480150000|2020-12-09 02:15:50|5280.17|5242.17|5277.7|5239.7|5280.17|5242.17|5277.7|5239.7|10
1607480160000|2020-12-09 02:16:00|5277.61|5239.61|5276.36|5238.36|5277.61|5239.61|5276.36|5238.36|10
1607480170000|2020-12-09 02:16:10|5276.16|5238.16|5274.96|5236.96|5276.16|5238.16|5274.78|5236.78|10
1607480180000|2020-12-09 02:16:20|5274.82|5236.82|5273.38|5235.38|5274.82|5236.82|5273.38|5235.38|9
1607480190000|2020-12-09 02:16:30|5273.33|5235.33|5273.11|5235.11|5273.33|5235.33|5272.97|5234.97|10
1607480200000|2020-12-09 02:16:40|5273.17|5235.17|5273.26|5235.26|5273.58|5235.58|5273.14|5235.14|9
1607480210000|2020-12-09 02:16:50|5273.14|5235.14|5272.75|5234.75|5273.14|5235.14|5272.75|5234.75|10
1607480220000|2020-12-09 02:17:00|5272.72|5234.72|5272.16|5234.16|5272.72|5234.72|5271.91|5233.91|10
1607480230000|2020-12-09 02:17:10|5272.24|5234.24|5271.62|5233.62|5272.24|5234.24|5271.62|5233.62|10
1607480240000|2020-12-09 02:17:20|5271.64|5233.64|5271.81|5233.81|5271.81|5233.81|5271.08|5233.08|10
1607480250000|2020-12-09 02:17:30|5271.99|5233.99|5271.86|5233.86|5272.26|5234.26|5271.86|5233.86|9
1607480260000|2020-12-09 02:17:40|5272.12|5234.12|5272.46|5234.46|5272.51|5234.51|5272.12|5234.12|9
1607480270000|2020-12-09 02:17:50|5272.62|5234.62|5271.9|5233.9|5272.62|5234.62|5271.9|5233.9|10
1607480280000|2020-12-09 02:18:00|5271.93|5233.93|5271.77|5233.77|5271.97|5233.97|5271.71|5233.71|10
1607480290000|2020-12-09 02:18:10|5271.8|5233.8|5271.21|5233.21|5271.8|5233.8|5271.21|5233.21|6
1607480300000|2020-12-09 02:18:20|5271.25|5233.25|5271.37|5233.37|5271.37|5233.37|5270.79|5232.79|10
1607480310000|2020-12-09 02:18:30|5271.36|5233.36|5270.58|5232.58|5271.47|5233.47|5270.58|5232.58|10
1607480320000|2020-12-09 02:18:40|5270.48|5232.48|5270.47|5232.47|5270.52|5232.52|5270.27|5232.27|10
1607480330000|2020-12-09 02:18:50|5270.39|5232.39|5270.13|5232.13|5270.42|5232.42|5270.13|5232.13|9
1607480340000|2020-12-09 02:19:00|5270.04|5232.04|5269.64|5231.64|5270.04|5232.04|5269.59|5231.59|10
1607480350000|2020-12-09 02:19:10|5269.67|5231.67|5267.37|5229.37|5269.72|5231.72|5267.37|5229.37|10
1607480360000|2020-12-09 02:19:20|5267.3|5229.3|5265.78|5227.78|5267.3|5229.3|5265.78|5227.78|9
1607480370000|2020-12-09 02:19:30|5265.9|5227.9|5264.71|5226.71|5265.9|5227.9|5264.71|5226.71|10
1607480380000|2020-12-09 02:19:40|5264.63|5226.63|5263.94|5225.94|5264.63|5226.63|5263.82|5225.82|10
1607480390000|2020-12-09 02:19:50|5264.15|5226.15|5264.38|5226.38|5264.43|5226.43|5264|5226|10
1607480400000|2020-12-09 02:20:00|5264.27|5226.27|5265.35|5227.35|5265.37|5227.37|5264.27|5226.27|10
1607480410000|2020-12-09 02:20:10|5265.43|5227.43|5265.95|5227.95|5265.99|5227.99|5265.43|5227.43|10
1607480420000|2020-12-09 02:20:20|5265.97|5227.97|5266.56|5228.56|5266.56|5228.56|5265.96|5227.96|9
1607480430000|2020-12-09 02:20:30|5266.9|5228.9|5267.85|5229.85|5267.87|5229.87|5266.86|5228.86|10
1607480440000|2020-12-09 02:20:40|5267.55|5229.55|5267.65|5229.65|5267.65|5229.65|5267.47|5229.47|10
1607480450000|2020-12-09 02:20:50|5267.49|5229.49|5267.05|5229.05|5267.49|5229.49|5267.03|5229.03|10
1607480460000|2020-12-09 02:21:00|5267.07|5229.07|5267.45|5229.45|5267.6|5229.6|5266.65|5228.65|9
1607480470000|2020-12-09 02:21:10|5267.4|5229.4|5267.1|5229.1|5267.49|5229.49|5267|5229|10
1607480480000|2020-12-09 02:21:20|5267.19|5229.19|5269.52|5231.52|5269.52|5231.52|5267.19|5229.19|10
1607480490000|2020-12-09 02:21:30|5270.12|5232.12|5274.65|5236.65|5274.65|5236.65|5270.12|5232.12|10
1607480500000|2020-12-09 02:21:40|5275.18|5237.18|5277.44|5239.44|5277.44|5239.44|5275.18|5237.18|10
1607480510000|2020-12-09 02:21:50|5277.37|5239.37|5279.12|5241.12|5279.19|5241.19|5277.37|5239.37|10
1607480520000|2020-12-09 02:22:00|5279.06|5241.06|5279.82|5241.82|5280.07|5242.07|5279.06|5241.06|10
1607480530000|2020-12-09 02:22:10|5279.97|5241.97|5280.61|5242.61|5280.61|5242.61|5279.72|5241.72|10
1607480540000|2020-12-09 02:22:20|5280.76|5242.76|5280.51|5242.51|5280.92|5242.92|5280.43|5242.43|10
1607480550000|2020-12-09 02:22:30|5280.47|5242.47|5280.9|5242.9|5280.9|5242.9|5280.46|5242.46|10
1607480560000|2020-12-09 02:22:40|5280.83|5242.83|5280.92|5242.92|5280.94|5242.94|5280.72|5242.72|9
1607480570000|2020-12-09 02:22:50|5280.79|5242.79|5281.7|5243.7|5281.7|5243.7|5280.76|5242.76|10
1607480580000|2020-12-09 02:23:00|5281.6|5243.6|5283.65|5245.65|5283.65|5245.65|5281.54|5243.54|10
1607480590000|2020-12-09 02:23:10|5283.72|5245.72|5284.2|5246.2|5284.2|5246.2|5283.72|5245.72|8
1607480600000|2020-12-09 02:23:20|5284.28|5246.28|5284.74|5246.74|5284.74|5246.74|5284.25|5246.25|10
1607480610000|2020-12-09 02:23:30|5285|5247|5286.26|5248.26|5286.26|5248.26|5285|5247|9
1607480620000|2020-12-09 02:23:40|5286.44|5248.44|5288.94|5250.94|5288.94|5250.94|5286.44|5248.44|10
1607480630000|2020-12-09 02:23:50|5289.49|5251.49|5290.3|5252.3|5290.31|5252.31|5289.49|5251.49|10
1607480640000|2020-12-09 02:24:00|5290.24|5252.24|5290.88|5252.88|5290.88|5252.88|5290.18|5252.18|10
1607480650000|2020-12-09 02:24:10|5290.85|5252.85|5291.08|5253.08|5291.26|5253.26|5290.85|5252.85|10
1607480660000|2020-12-09 02:24:20|5291.09|5253.09|5291.25|5253.25|5291.5|5253.5|5291.09|5253.09|10
1607480670000|2020-12-09 02:24:30|5291.32|5253.32|5291.84|5253.84|5291.84|5253.84|5291.29|5253.29|10
1607480680000|2020-12-09 02:24:40|5292.31|5254.31|5296.19|5258.19|5296.19|5258.19|5292.31|5254.31|10
1607480690000|2020-12-09 02:24:50|5296.45|5258.45|5297.36|5259.36|5297.36|5259.36|5296.45|5258.45|10
1607480700000|2020-12-09 02:25:00|5298.27|5260.27|5300.27|5262.27|5300.27|5262.27|5298.08|5260.08|10
1607480710000|2020-12-09 02:25:10|5300.37|5262.37|5300.79|5262.79|5301.16|5263.16|5300.37|5262.37|9
1607480720000|2020-12-09 02:25:20|5300.78|5262.78|5300.72|5262.72|5300.79|5262.79|5300.38|5262.38|10
1607480730000|2020-12-09 02:25:30|5300.82|5262.82|5302.37|5264.37|5302.37|5264.37|5300.82|5262.82|10
1607480740000|2020-12-09 02:25:40|5302.4|5264.4|5302.48|5264.48|5302.48|5264.48|5302.27|5264.27|9
1607480750000|2020-12-09 02:25:50|5302.49|5264.49|5302.4|5264.4|5302.56|5264.56|5302.28|5264.28|9
1607480760000|2020-12-09 02:26:00|5302.1|5264.1|5302.6|5264.6|5302.6|5264.6|5302.1|5264.1|10
1607480770000|2020-12-09 02:26:10|5303.52|5265.52|5305.47|5267.47|5305.47|5267.47|5303.4|5265.4|10
1607480780000|2020-12-09 02:26:20|5304.7|5266.7|5305.04|5267.04|5305.08|5267.08|5304.7|5266.7|10
1607480790000|2020-12-09 02:26:30|5305.15|5267.15|5305.29|5267.29|5305.29|5267.29|5304.84|5266.84|9
1607480800000|2020-12-09 02:26:40|5305.45|5267.45|5305.06|5267.06|5305.48|5267.48|5304.99|5266.99|10
1607480810000|2020-12-09 02:26:50|5305.48|5267.48|5305.35|5267.35|5305.48|5267.48|5305.04|5267.04|9
1607480820000|2020-12-09 02:27:00|5305.55|5267.55|5306.06|5268.06|5306.06|5268.06|5305.55|5267.55|8
1607480830000|2020-12-09 02:27:10|5306.05|5268.05|5306.29|5268.29|5306.29|5268.29|5306.03|5268.03|10
1607480840000|2020-12-09 02:27:20|5306.38|5268.38|5307.05|5269.05|5307.05|5269.05|5306.38|5268.38|10
1607480850000|2020-12-09 02:27:30|5307.07|5269.07|5307.5|5269.5|5307.87|5269.87|5307.07|5269.07|10
1607480860000|2020-12-09 02:27:40|5307.63|5269.63|5307.83|5269.83|5307.86|5269.86|5307.48|5269.48|9
1607480870000|2020-12-09 02:27:50|5307.78|5269.78|5308.19|5270.19|5308.19|5270.19|5307.78|5269.78|10
1607480880000|2020-12-09 02:28:00|5308.23|5270.23|5308.66|5270.66|5308.66|5270.66|5308.21|5270.21|10
1607480890000|2020-12-09 02:28:10|5308.6|5270.6|5307.28|5269.28|5308.68|5270.68|5307.28|5269.28|10
1607480900000|2020-12-09 02:28:20|5307.1|5269.1|5306.96|5268.96|5307.1|5269.1|5306.79|5268.79|10
1607480910000|2020-12-09 02:28:30|5306.87|5268.87|5306.93|5268.93|5307.19|5269.19|5306.69|5268.69|10
1607480920000|2020-12-09 02:28:40|5306.85|5268.85|5306.59|5268.59|5306.85|5268.85|5306.44|5268.44|10
1607480930000|2020-12-09 02:28:50|5306.54|5268.54|5306.54|5268.54|5306.72|5268.72|5306.52|5268.52|9
1607480940000|2020-12-09 02:29:00|5306.82|5268.82|5306.76|5268.76|5306.91|5268.91|5306.49|5268.49|10
1607480950000|2020-12-09 02:29:10|5306.59|5268.59|5306.36|5268.36|5306.59|5268.59|5306.18|5268.18|10
1607480960000|2020-12-09 02:29:20|5305.89|5267.89|5305.04|5267.04|5305.89|5267.89|5305.04|5267.04|10
1607480970000|2020-12-09 02:29:30|5305.03|5267.03|5305.2|5267.2|5305.28|5267.28|5305.03|5267.03|8
1607480980000|2020-12-09 02:29:40|5305.19|5267.19|5305.57|5267.57|5305.94|5267.94|5305.09|5267.09|9
1607480990000|2020-12-09 02:29:50|5305.83|5267.83|5304.66|5266.66|5305.83|5267.83|5304.66|5266.66|9
1607481000000|2020-12-09 02:30:00|5304.52|5266.52|5304.76|5266.76|5304.76|5266.76|5304.36|5266.36|10
1607481010000|2020-12-09 02:30:10|5304.75|5266.75|5304.27|5266.27|5304.94|5266.94|5304.27|5266.27|10
1607481020000|2020-12-09 02:30:20|5304.03|5266.03|5303.85|5265.85|5304.09|5266.09|5303.77|5265.77|9
1607481030000|2020-12-09 02:30:30|5303.89|5265.89|5304.02|5266.02|5304.21|5266.21|5303.89|5265.89|9
1607481040000|2020-12-09 02:30:40|5303.98|5265.98|5303.05|5265.05|5304.04|5266.04|5303.05|5265.05|9
1607481050000|2020-12-09 02:30:50|5303.11|5265.11|5302.65|5264.65|5303.21|5265.21|5302.62|5264.62|9
1607481060000|2020-12-09 02:31:00|5302.53|5264.53|5302.18|5264.18|5302.75|5264.75|5302.18|5264.18|10
1607481070000|2020-12-09 02:31:10|5302.15|5264.15|5300.11|5262.11|5302.15|5264.15|5300.11|5262.11|10
1607481080000|2020-12-09 02:31:20|5300.06|5262.06|5299.06|5261.06|5300.06|5262.06|5299.06|5261.06|10
1607481090000|2020-12-09 02:31:30|5298.98|5260.98|5298.79|5260.79|5298.99|5260.99|5298.79|5260.79|8
1607481100000|2020-12-09 02:31:40|5298.53|5260.53|5298.15|5260.15|5298.69|5260.69|5298.04|5260.04|10
1607481110000|2020-12-09 02:31:50|5298.12|5260.12|5297.24|5259.24|5298.12|5260.12|5297.24|5259.24|10
1607481120000|2020-12-09 02:32:00|5297.02|5259.02|5296.94|5258.94|5297.07|5259.07|5296.86|5258.86|10
1607481130000|2020-12-09 02:32:10|5296.96|5258.96|5297.68|5259.68|5297.68|5259.68|5296.62|5258.62|10
1607481140000|2020-12-09 02:32:20|5297.71|5259.71|5298.86|5260.86|5298.86|5260.86|5297.71|5259.71|10
1607481150000|2020-12-09 02:32:30|5298.92|5260.92|5298.89|5260.89|5299.04|5261.04|5298.86|5260.86|9
1607481160000|2020-12-09 02:32:40|5299.19|5261.19|5299.84|5261.84|5299.87|5261.87|5298.56|5260.56|9
1607481170000|2020-12-09 02:32:50|5299.94|5261.94|5299.47|5261.47|5300.21|5262.21|5299.47|5261.47|9
1607481180000|2020-12-09 02:33:00|5299.3|5261.3|5298.56|5260.56|5299.3|5261.3|5298.54|5260.54|9
1607481190000|2020-12-09 02:33:10|5298.47|5260.47|5297.5|5259.5|5298.47|5260.47|5297.43|5259.43|10
1607481200000|2020-12-09 02:33:20|5297.44|5259.44|5295.99|5257.99|5297.58|5259.58|5295.99|5257.99|10
1607481210000|2020-12-09 02:33:30|5295.25|5257.25|5293.57|5255.57|5295.25|5257.25|5293.11|5255.11|10
1607481220000|2020-12-09 02:33:40|5293.75|5255.75|5293.97|5255.97|5294.35|5256.35|5293.74|5255.74|10
1607481230000|2020-12-09 02:33:50|5293.57|5255.57|5292.63|5254.63|5293.57|5255.57|5292.27|5254.27|10
1607481240000|2020-12-09 02:34:00|5292.56|5254.56|5290.81|5252.81|5292.56|5254.56|5290.81|5252.81|10
1607481250000|2020-12-09 02:34:10|5290.84|5252.84|5290.57|5252.57|5290.94|5252.94|5290.57|5252.57|10
1607481260000|2020-12-09 02:34:20|5290.46|5252.46|5289.18|5251.18|5290.46|5252.46|5289.09|5251.09|10
1607481270000|2020-12-09 02:34:30|5289.15|5251.15|5288.24|5250.24|5289.15|5251.15|5288.21|5250.21|10
1607481280000|2020-12-09 02:34:40|5288.17|5250.17|5287.43|5249.43|5288.17|5250.17|5287.43|5249.43|10
1607481290000|2020-12-09 02:34:50|5287.12|5249.12|5287.01|5249.01|5287.12|5249.12|5286.7|5248.7|9
1607481300000|2020-12-09 02:35:00|5287.11|5249.11|5286.66|5248.66|5287.16|5249.16|5286.5|5248.5|10
1607481310000|2020-12-09 02:35:10|5286.73|5248.73|5287.14|5249.14|5287.28|5249.28|5286.73|5248.73|10
1607481320000|2020-12-09 02:35:20|5287.19|5249.19|5287.31|5249.31|5287.38|5249.38|5287.1|5249.1|8
1607481330000|2020-12-09 02:35:30|5287.25|5249.25|5287.39|5249.39|5287.53|5249.53|5287.25|5249.25|8
1607481340000|2020-12-09 02:35:40|5287.41|5249.41|5287.27|5249.27|5287.41|5249.41|5287.06|5249.06|10
1607481350000|2020-12-09 02:35:50|5287.46|5249.46|5288.94|5250.94|5288.94|5250.94|5287.46|5249.46|10
1607481360000|2020-12-09 02:36:00|5289.13|5251.13|5290.83|5252.83|5290.89|5252.89|5289.13|5251.13|9
1607481370000|2020-12-09 02:36:10|5291.19|5253.19|5291.93|5253.93|5291.93|5253.93|5291.19|5253.19|10
1607481380000|2020-12-09 02:36:20|5291.78|5253.78|5291.99|5253.99|5292.05|5254.05|5291.78|5253.78|9
1607481390000|2020-12-09 02:36:30|5291.97|5253.97|5292.83|5254.83|5292.83|5254.83|5291.97|5253.97|10
1607481400000|2020-12-09 02:36:40|5292.82|5254.82|5293.47|5255.47|5293.58|5255.58|5292.81|5254.81|9
1607481410000|2020-12-09 02:36:50|5293.72|5255.72|5294.73|5256.73|5294.73|5256.73|5293.72|5255.72|10
1607481420000|2020-12-09 02:37:00|5294.71|5256.71|5294.95|5256.95|5295|5257|5294.57|5256.57|9
1607481430000|2020-12-09 02:37:10|5294.87|5256.87|5293.51|5255.51|5294.87|5256.87|5293.51|5255.51|10
1607481440000|2020-12-09 02:37:20|5293.02|5255.02|5292.06|5254.06|5293.02|5255.02|5292.06|5254.06|10
1607481450000|2020-12-09 02:37:30|5292.07|5254.07|5291.55|5253.55|5292.07|5254.07|5291.5|5253.5|9
1607481460000|2020-12-09 02:37:40|5291.61|5253.61|5292.2|5254.2|5292.2|5254.2|5291.51|5253.51|10
1607481470000|2020-12-09 02:37:50|5292.48|5254.48|5292.64|5254.64|5292.76|5254.76|5292.4|5254.4|10
1607481480000|2020-12-09 02:38:00|5292.59|5254.59|5292.35|5254.35|5292.59|5254.59|5292.22|5254.22|10
1607481490000|2020-12-09 02:38:10|5292.26|5254.26|5291.69|5253.69|5292.26|5254.26|5291.55|5253.55|9
1607481500000|2020-12-09 02:38:20|5291.77|5253.77|5292.77|5254.77|5292.77|5254.77|5291.77|5253.77|10
1607481510000|2020-12-09 02:38:30|5292.72|5254.72|5293.45|5255.45|5293.45|5255.45|5292.72|5254.72|10
1607481520000|2020-12-09 02:38:40|5293.47|5255.47|5293.47|5255.47|5293.79|5255.79|5293.44|5255.44|10
1607481530000|2020-12-09 02:38:50|5293.48|5255.48|5293.81|5255.81|5293.83|5255.83|5293.46|5255.46|10
1607481540000|2020-12-09 02:39:00|5293.78|5255.78|5293.74|5255.74|5293.92|5255.92|5293.71|5255.71|10
1607481550000|2020-12-09 02:39:10|5293.7|5255.7|5293.62|5255.62|5293.76|5255.76|5293.46|5255.46|9
1607481560000|2020-12-09 02:39:20|5293.63|5255.63|5293.96|5255.96|5294|5256|5293.63|5255.63|9
1607481570000|2020-12-09 02:39:30|5293.97|5255.97|5294.34|5256.34|5294.36|5256.36|5293.9|5255.9|8
1607481580000|2020-12-09 02:39:40|5294.51|5256.51|5294.43|5256.43|5294.67|5256.67|5294.43|5256.43|8
1607481590000|2020-12-09 02:39:50|5294.47|5256.47|5294.58|5256.58|5294.61|5256.61|5294.47|5256.47|9
1607481600000|2020-12-09 02:40:00|5294.56|5256.56|5296.37|5258.37|5296.37|5258.37|5294.56|5256.56|10
1607481610000|2020-12-09 02:40:10|5296.61|5258.61|5297.64|5259.64|5297.64|5259.64|5296.61|5258.61|10
1607481620000|2020-12-09 02:40:20|5297.63|5259.63|5299.15|5261.15|5299.15|5261.15|5297.63|5259.63|9
1607481630000|2020-12-09 02:40:30|5299.2|5261.2|5300.68|5262.68|5300.68|5262.68|5299.2|5261.2|9
1607481640000|2020-12-09 02:40:40|5300.74|5262.74|5303.75|5265.75|5303.75|5265.75|5300.74|5262.74|10
1607481650000|2020-12-09 02:40:50|5303.76|5265.76|5304.57|5266.57|5304.81|5266.81|5303.76|5265.76|10
1607481660000|2020-12-09 02:41:00|5304.62|5266.62|5306.05|5268.05|5306.05|5268.05|5304.62|5266.62|10
1607481670000|2020-12-09 02:41:10|5306.26|5268.26|5307.79|5269.79|5307.98|5269.98|5306.26|5268.26|10
1607481680000|2020-12-09 02:41:20|5308.16|5270.16|5308.93|5270.93|5308.97|5270.97|5308.16|5270.16|10
1607481690000|2020-12-09 02:41:30|5308.84|5270.84|5309.01|5271.01|5309.01|5271.01|5308.69|5270.69|9
1607481700000|2020-12-09 02:41:40|5309.04|5271.04|5308.97|5270.97|5309.04|5271.04|5308.88|5270.88|9
1607481710000|2020-12-09 02:41:50|5309.05|5271.05|5309.63|5271.63|5309.63|5271.63|5309.05|5271.05|10
1607481720000|2020-12-09 02:42:00|5309.8|5271.8|5309.84|5271.84|5310.04|5272.04|5309.8|5271.8|10
1607481730000|2020-12-09 02:42:10|5310.04|5272.04|5308.68|5270.68|5310.04|5272.04|5308.68|5270.68|10
1607481740000|2020-12-09 02:42:20|5308.62|5270.62|5308.12|5270.12|5308.64|5270.64|5307.82|5269.82|9
1607481750000|2020-12-09 02:42:30|5307.99|5269.99|5308.34|5270.34|5308.34|5270.34|5307.92|5269.92|10
1607481760000|2020-12-09 02:42:40|5308.47|5270.47|5308.87|5270.87|5308.88|5270.88|5308.47|5270.47|10
1607481770000|2020-12-09 02:42:50|5308.77|5270.77|5309.28|5271.28|5309.35|5271.35|5308.77|5270.77|9
1607481780000|2020-12-09 02:43:00|5309.37|5271.37|5309.85|5271.85|5309.89|5271.89|5309.17|5271.17|9
1607481790000|2020-12-09 02:43:10|5309.86|5271.86|5310.25|5272.25|5310.25|5272.25|5309.76|5271.76|10
1607481800000|2020-12-09 02:43:20|5310.51|5272.51|5310.44|5272.44|5310.58|5272.58|5310.37|5272.37|10
1607481810000|2020-12-09 02:43:30|5310.38|5272.38|5310.89|5272.89|5310.89|5272.89|5310.38|5272.38|9
1607481820000|2020-12-09 02:43:40|5310.86|5272.86|5311.88|5273.88|5311.88|5273.88|5310.86|5272.86|9
1607481830000|2020-12-09 02:43:50|5312.29|5274.29|5314.25|5276.25|5314.25|5276.25|5312.29|5274.29|10
1607481840000|2020-12-09 02:44:00|5314.34|5276.34|5314.53|5276.53|5314.6|5276.6|5314.34|5276.34|9
1607481850000|2020-12-09 02:44:10|5314.43|5276.43|5315.06|5277.06|5315.08|5277.08|5314.43|5276.43|9
1607481860000|2020-12-09 02:44:20|5315.04|5277.04|5315.35|5277.35|5315.38|5277.38|5315.04|5277.04|9
1607481870000|2020-12-09 02:44:30|5315.42|5277.42|5315.48|5277.48|5315.65|5277.65|5315.42|5277.42|9
1607481880000|2020-12-09 02:44:40|5315.58|5277.58|5316.43|5278.43|5316.43|5278.43|5315.45|5277.45|10
1607481890000|2020-12-09 02:44:50|5316.51|5278.51|5316.69|5278.69|5316.77|5278.77|5316.51|5278.51|9
1607481900000|2020-12-09 02:45:00|5316.72|5278.72|5317.41|5279.41|5317.42|5279.42|5316.72|5278.72|8
1607481910000|2020-12-09 02:45:10|5317.37|5279.37|5317.24|5279.24|5317.47|5279.47|5317.24|5279.24|9
1607481920000|2020-12-09 02:45:20|5317.35|5279.35|5316.35|5278.35|5317.35|5279.35|5316.35|5278.35|9
1607481930000|2020-12-09 02:45:30|5316.08|5278.08|5316.08|5278.08|5316.4|5278.4|5316.05|5278.05|9
1607481940000|2020-12-09 02:45:40|5316.16|5278.16|5316.12|5278.12|5316.22|5278.22|5316.08|5278.08|10
1607481950000|2020-12-09 02:45:50|5316.01|5278.01|5316.16|5278.16|5316.36|5278.36|5316|5278|10
1607481960000|2020-12-09 02:46:00|5316.14|5278.14|5315.74|5277.74|5316.14|5278.14|5315.61|5277.61|10
1607481970000|2020-12-09 02:46:10|5315.66|5277.66|5315.62|5277.62|5315.81|5277.81|5315.55|5277.55|10
1607481980000|2020-12-09 02:46:20|5315.56|5277.56|5315.73|5277.73|5315.78|5277.78|5315.56|5277.56|10
1607481990000|2020-12-09 02:46:30|5315.74|5277.74|5318.33|5280.33|5318.33|5280.33|5315.74|5277.74|9
1607482000000|2020-12-09 02:46:40|5318.82|5280.82|5318.77|5280.77|5318.82|5280.82|5318.43|5280.43|9
1607482010000|2020-12-09 02:46:50|5318.74|5280.74|5318.95|5280.95|5318.95|5280.95|5318.72|5280.72|10
1607482020000|2020-12-09 02:47:00|5318.86|5280.86|5318.78|5280.78|5319|5281|5318.67|5280.67|9
1607482030000|2020-12-09 02:47:10|5318.82|5280.82|5318.92|5280.92|5319.24|5281.24|5318.6|5280.6|10
1607482040000|2020-12-09 02:47:20|5318.77|5280.77|5318.59|5280.59|5318.85|5280.85|5318.48|5280.48|9
1607482050000|2020-12-09 02:47:30|5318.5|5280.5|5318.91|5280.91|5318.91|5280.91|5318.5|5280.5|9
1607482060000|2020-12-09 02:47:40|5319.09|5281.09|5319.29|5281.29|5319.37|5281.37|5319|5281|9
1607482070000|2020-12-09 02:47:50|5319.15|5281.15|5319.08|5281.08|5319.25|5281.25|5319.08|5281.08|10
1607482080000|2020-12-09 02:48:00|5319.1|5281.1|5318.46|5280.46|5319.1|5281.1|5318.42|5280.42|9
1607482090000|2020-12-09 02:48:10|5318.53|5280.53|5319.52|5281.52|5319.52|5281.52|5318.53|5280.53|10
1607482100000|2020-12-09 02:48:20|5319.54|5281.54|5319.96|5281.96|5319.98|5281.98|5319.54|5281.54|8
1607482110000|2020-12-09 02:48:30|5319.97|5281.97|5320.18|5282.18|5320.18|5282.18|5319.91|5281.91|10
1607482120000|2020-12-09 02:48:40|5320.44|5282.44|5321.16|5283.16|5321.16|5283.16|5320.42|5282.42|8
1607482130000|2020-12-09 02:48:50|5321.39|5283.39|5322.16|5284.16|5322.27|5284.27|5321.39|5283.39|10
1607482140000|2020-12-09 02:49:00|5322.26|5284.26|5322.66|5284.66|5322.66|5284.66|5322.26|5284.26|10
1607482150000|2020-12-09 02:49:10|5322.69|5284.69|5323.68|5285.68|5323.68|5285.68|5322.65|5284.65|10
1607482160000|2020-12-09 02:49:20|5323.84|5285.84|5325.47|5287.47|5325.47|5287.47|5323.84|5285.84|10
1607482170000|2020-12-09 02:49:30|5325.54|5287.54|5326.35|5288.35|5326.55|5288.55|5325.54|5287.54|10
1607482180000|2020-12-09 02:49:40|5326.37|5288.37|5329.59|5291.59|5329.63|5291.63|5326.37|5288.37|9
1607482190000|2020-12-09 02:49:50|5329.61|5291.61|5329.6|5291.6|5329.77|5291.77|5329.15|5291.15|10
1607482200000|2020-12-09 02:50:00|5329.48|5291.48|5328.42|5290.42|5329.48|5291.48|5328.42|5290.42|10
1607482210000|2020-12-09 02:50:10|5328.24|5290.24|5329.33|5291.33|5329.38|5291.38|5328.24|5290.24|10
1607482220000|2020-12-09 02:50:20|5329.26|5291.26|5330.22|5292.22|5330.33|5292.33|5329.26|5291.26|10
1607482230000|2020-12-09 02:50:30|5329.86|5291.86|5329.14|5291.14|5329.86|5291.86|5328.87|5290.87|9
1607482240000|2020-12-09 02:50:40|5329.05|5291.05|5328.51|5290.51|5329.05|5291.05|5328.51|5290.51|9
1607482250000|2020-12-09 02:50:50|5328.37|5290.37|5327.3|5289.3|5328.37|5290.37|5327.24|5289.24|9
1607482260000|2020-12-09 02:51:00|5327.31|5289.31|5325.59|5287.59|5327.31|5289.31|5325.59|5287.59|10
1607482270000|2020-12-09 02:51:10|5325.58|5287.58|5324.85|5286.85|5325.6|5287.6|5324.85|5286.85|10
1607482280000|2020-12-09 02:51:20|5324.72|5286.72|5323.64|5285.64|5324.72|5286.72|5323.52|5285.52|10
1607482290000|2020-12-09 02:51:30|5323.58|5285.58|5324.92|5286.92|5324.92|5286.92|5323.53|5285.53|9
1607482300000|2020-12-09 02:51:40|5325.13|5287.13|5325.29|5287.29|5325.74|5287.74|5325.13|5287.13|10
1607482310000|2020-12-09 02:51:50|5325.33|5287.33|5325.96|5287.96|5326.01|5288.01|5325.22|5287.22|9
1607482320000|2020-12-09 02:52:00|5325.83|5287.83|5325.32|5287.32|5325.83|5287.83|5325.24|5287.24|10
1607482330000|2020-12-09 02:52:10|5325.15|5287.15|5324.22|5286.22|5325.15|5287.15|5324.21|5286.21|10
1607482340000|2020-12-09 02:52:20|5324.16|5286.16|5323.63|5285.63|5324.17|5286.17|5323.63|5285.63|10
1607482350000|2020-12-09 02:52:30|5323.47|5285.47|5322.79|5284.79|5323.48|5285.48|5322.79|5284.79|10
1607482360000|2020-12-09 02:52:40|5322.72|5284.72|5322.01|5284.01|5322.72|5284.72|5322.01|5284.01|7
1607482370000|2020-12-09 02:52:50|5322.1|5284.1|5322.14|5284.14|5322.15|5284.15|5321.9|5283.9|10
1607482380000|2020-12-09 02:53:00|5321.88|5283.88|5321.91|5283.91|5322.12|5284.12|5321.83|5283.83|10
1607482390000|2020-12-09 02:53:10|5321.83|5283.83|5321.55|5283.55|5321.88|5283.88|5321.35|5283.35|10
1607482400000|2020-12-09 02:53:20|5321.56|5283.56|5320.94|5282.94|5321.56|5283.56|5320.94|5282.94|9
1607482410000|2020-12-09 02:53:30|5320.95|5282.95|5322.08|5284.08|5322.08|5284.08|5320.95|5282.95|10
1607482420000|2020-12-09 02:53:40|5321.82|5283.82|5321.95|5283.95|5322.09|5284.09|5321.7|5283.7|10
1607482430000|2020-12-09 02:53:50|5321.98|5283.98|5322.32|5284.32|5322.41|5284.41|5321.98|5283.98|9
1607482440000|2020-12-09 02:54:00|5322.31|5284.31|5321.65|5283.65|5322.31|5284.31|5321.62|5283.62|10
1607482450000|2020-12-09 02:54:10|5321.57|5283.57|5321.85|5283.85|5321.92|5283.92|5321.46|5283.46|9
1607482460000|2020-12-09 02:54:20|5321.84|5283.84|5321.93|5283.93|5321.93|5283.93|5321.69|5283.69|10
1607482470000|2020-12-09 02:54:30|5321.9|5283.9|5322.53|5284.53|5322.53|5284.53|5321.9|5283.9|10
1607482480000|2020-12-09 02:54:40|5322.37|5284.37|5321.46|5283.46|5322.43|5284.43|5321.46|5283.46|10
1607482490000|2020-12-09 02:54:50|5321.32|5283.32|5320.24|5282.24|5321.34|5283.34|5320.24|5282.24|10
1607482500000|2020-12-09 02:55:00|5320.2|5282.2|5320|5282|5320.28|5282.28|5319.98|5281.98|10
1607482510000|2020-12-09 02:55:10|5319.96|5281.96|5319.31|5281.31|5319.96|5281.96|5319.31|5281.31|10
1607482520000|2020-12-09 02:55:20|5319.03|5281.03|5318.51|5280.51|5319.03|5281.03|5318.51|5280.51|10
1607482530000|2020-12-09 02:55:30|5318.32|5280.32|5317.13|5279.13|5318.32|5280.32|5317.09|5279.09|9
1607482540000|2020-12-09 02:55:40|5316.66|5278.66|5316.04|5278.04|5316.66|5278.66|5316.04|5278.04|10
1607482550000|2020-12-09 02:55:50|5316.08|5278.08|5316.73|5278.73|5316.78|5278.78|5316.08|5278.08|10
1607482560000|2020-12-09 02:56:00|5316.75|5278.75|5316.06|5278.06|5316.75|5278.75|5316.04|5278.04|10
1607482570000|2020-12-09 02:56:10|5316.03|5278.03|5316.03|5278.03|5316.08|5278.08|5315.73|5277.73|10
1607482580000|2020-12-09 02:56:20|5316.06|5278.06|5315.39|5277.39|5316.07|5278.07|5315.39|5277.39|9
1607482590000|2020-12-09 02:56:30|5315.29|5277.29|5315.45|5277.45|5315.45|5277.45|5315.19|5277.19|9
1607482600000|2020-12-09 02:56:40|5315.18|5277.18|5315.71|5277.71|5315.74|5277.74|5315.18|5277.18|10
1607482610000|2020-12-09 02:56:50|5315.76|5277.76|5316.47|5278.47|5316.47|5278.47|5315.76|5277.76|10
1607482620000|2020-12-09 02:57:00|5316.42|5278.42|5316.69|5278.69|5316.85|5278.85|5316.42|5278.42|10
1607482630000|2020-12-09 02:57:10|5316.5|5278.5|5316.64|5278.64|5316.91|5278.91|5316.5|5278.5|10
1607482640000|2020-12-09 02:57:20|5316.51|5278.51|5316.22|5278.22|5316.54|5278.54|5316.22|5278.22|9
1607482650000|2020-12-09 02:57:30|5315.98|5277.98|5315.62|5277.62|5316.05|5278.05|5315.62|5277.62|9
1607482660000|2020-12-09 02:57:40|5315.63|5277.63|5315.47|5277.47|5315.64|5277.64|5315.22|5277.22|9
1607482670000|2020-12-09 02:57:50|5315.57|5277.57|5315.15|5277.15|5315.57|5277.57|5315.15|5277.15|10
1607482680000|2020-12-09 02:58:00|5315.22|5277.22|5313.78|5275.78|5315.22|5277.22|5313.72|5275.72|10
1607482690000|2020-12-09 02:58:10|5313.71|5275.71|5312.3|5274.3|5313.71|5275.71|5312.3|5274.3|9
1607482700000|2020-12-09 02:58:20|5312.32|5274.32|5311.16|5273.16|5312.32|5274.32|5311.16|5273.16|10
1607482710000|2020-12-09 02:58:30|5311.22|5273.22|5310.43|5272.43|5311.22|5273.22|5310.43|5272.43|10
1607482720000|2020-12-09 02:58:40|5310.45|5272.45|5309.43|5271.43|5310.52|5272.52|5309.43|5271.43|10
1607482730000|2020-12-09 02:58:50|5309.35|5271.35|5308.68|5270.68|5309.35|5271.35|5308.58|5270.58|9
1607482740000|2020-12-09 02:59:00|5308.71|5270.71|5308.34|5270.34|5308.76|5270.76|5308.34|5270.34|9
1607482750000|2020-12-09 02:59:10|5308.26|5270.26|5307.33|5269.33|5308.28|5270.28|5307.33|5269.33|8
1607482760000|2020-12-09 02:59:20|5307.31|5269.31|5307.03|5269.03|5307.33|5269.33|5306.93|5268.93|10
1607482770000|2020-12-09 02:59:30|5307.33|5269.33|5307.9|5269.9|5307.9|5269.9|5307.33|5269.33|10
1607482780000|2020-12-09 02:59:40|5308.06|5270.06|5309.53|5271.53|5309.63|5271.63|5308.06|5270.06|10
1607482790000|2020-12-09 02:59:50|5309.64|5271.64|5310.22|5272.22|5310.34|5272.34|5309.64|5271.64|9
1607482800000|2020-12-09 03:00:00|5310.28|5272.28|5311.17|5273.17|5311.17|5273.17|5310.26|5272.26|10
1607482810000|2020-12-09 03:00:10|5311.12|5273.12|5312.01|5274.01|5312.12|5274.12|5311.12|5273.12|10
1607482820000|2020-12-09 03:00:20|5311.98|5273.98|5310.73|5272.73|5311.98|5273.98|5310.73|5272.73|10
1607482830000|2020-12-09 03:00:30|5310.84|5272.84|5310.7|5272.7|5310.84|5272.84|5310.59|5272.59|9
1607482840000|2020-12-09 03:00:40|5310.65|5272.65|5310.59|5272.59|5310.87|5272.87|5310.58|5272.58|9
1607482850000|2020-12-09 03:00:50|5310.69|5272.69|5309.94|5271.94|5310.69|5272.69|5309.94|5271.94|10
1607482860000|2020-12-09 03:01:00|5309.89|5271.89|5309.35|5271.35|5309.97|5271.97|5309.35|5271.35|10
1607482870000|2020-12-09 03:01:10|5309.3|5271.3|5308.57|5270.57|5309.3|5271.3|5308.57|5270.57|10
1607482880000|2020-12-09 03:01:20|5308.71|5270.71|5308.02|5270.02|5308.71|5270.71|5308.02|5270.02|10
1607482890000|2020-12-09 03:01:30|5307.96|5269.96|5307.69|5269.69|5307.96|5269.96|5307.61|5269.61|9
1607482900000|2020-12-09 03:01:40|5307.68|5269.68|5307.83|5269.83|5308.1|5270.1|5307.68|5269.68|9
1607482910000|2020-12-09 03:01:50|5307.67|5269.67|5307.69|5269.69|5307.7|5269.7|5307.39|5269.39|10
1607482920000|2020-12-09 03:02:00|5307.63|5269.63|5307.23|5269.23|5307.63|5269.63|5307.18|5269.18|10
1607482930000|2020-12-09 03:02:10|5307.3|5269.3|5307.24|5269.24|5307.38|5269.38|5307.22|5269.22|9
1607482940000|2020-12-09 03:02:20|5307.14|5269.14|5307.17|5269.17|5307.17|5269.17|5306.87|5268.87|9
1607482950000|2020-12-09 03:02:30|5307.13|5269.13|5306.98|5268.98|5307.15|5269.15|5306.94|5268.94|10
1607482960000|2020-12-09 03:02:40|5307.11|5269.11|5306.64|5268.64|5307.11|5269.11|5306.6|5268.6|10
1607482970000|2020-12-09 03:02:50|5306.56|5268.56|5306.71|5268.71|5306.72|5268.72|5306.56|5268.56|10
1607482980000|2020-12-09 03:03:00|5306.66|5268.66|5306.88|5268.88|5306.88|5268.88|5306.66|5268.66|9
1607482990000|2020-12-09 03:03:10|5306.75|5268.75|5304.77|5266.77|5306.75|5268.75|5304.73|5266.73|9
1607483000000|2020-12-09 03:03:20|5304.72|5266.72|5303.4|5265.4|5304.72|5266.72|5303.4|5265.4|9
1607483010000|2020-12-09 03:03:30|5303.33|5265.33|5302.13|5264.13|5303.38|5265.38|5302.13|5264.13|10
1607483020000|2020-12-09 03:03:40|5302.06|5264.06|5301.82|5263.82|5302.06|5264.06|5301.61|5263.61|10
1607483030000|2020-12-09 03:03:50|5301.91|5263.91|5301.83|5263.83|5302.13|5264.13|5301.83|5263.83|10
1607483040000|2020-12-09 03:04:00|5301.79|5263.79|5301.39|5263.39|5301.79|5263.79|5301.39|5263.39|10
1607483050000|2020-12-09 03:04:10|5301.47|5263.47|5301.35|5263.35|5301.49|5263.49|5301.31|5263.31|9
1607483060000|2020-12-09 03:04:20|5301.19|5263.19|5302.02|5264.02|5302.02|5264.02|5301.03|5263.03|10
1607483070000|2020-12-09 03:04:30|5302|5264|5303.91|5265.91|5303.91|5265.91|5302|5264|10
1607483080000|2020-12-09 03:04:40|5304.4|5266.4|5307.93|5269.93|5307.93|5269.93|5304.4|5266.4|10
1607483090000|2020-12-09 03:04:50|5308.39|5270.39|5309.23|5271.23|5309.32|5271.32|5308.39|5270.39|9
1607483100000|2020-12-09 03:05:00|5309.06|5271.06|5310.76|5272.76|5310.76|5272.76|5309.06|5271.06|9
1607483110000|2020-12-09 03:05:10|5310.74|5272.74|5311.23|5273.23|5311.39|5273.39|5310.74|5272.74|9
1607483120000|2020-12-09 03:05:20|5311.17|5273.17|5309.34|5271.34|5311.17|5273.17|5309.34|5271.34|10
1607483130000|2020-12-09 03:05:30|5309.23|5271.23|5308.32|5270.32|5309.23|5271.23|5308.3|5270.3|10
1607483140000|2020-12-09 03:05:40|5308.26|5270.26|5308.14|5270.14|5308.26|5270.26|5307.66|5269.66|10
1607483150000|2020-12-09 03:05:50|5308.15|5270.15|5308.13|5270.13|5308.42|5270.42|5308.13|5270.13|10
1607483160000|2020-12-09 03:06:00|5308.12|5270.12|5307.41|5269.41|5308.14|5270.14|5307.41|5269.41|9
1607483170000|2020-12-09 03:06:10|5307.18|5269.18|5306.1|5268.1|5307.21|5269.21|5306.1|5268.1|10
1607483180000|2020-12-09 03:06:20|5305.95|5267.95|5304.9|5266.9|5305.95|5267.95|5304.9|5266.9|10
1607483190000|2020-12-09 03:06:30|5304.84|5266.84|5304.88|5266.88|5304.97|5266.97|5304.8|5266.8|10
1607483200000|2020-12-09 03:06:40|5304.82|5266.82|5304.79|5266.79|5304.84|5266.84|5304.7|5266.7|8
1607483210000|2020-12-09 03:06:50|5304.75|5266.75|5304.79|5266.79|5304.95|5266.95|5304.67|5266.67|8
1607483220000|2020-12-09 03:07:00|5304.78|5266.78|5305.84|5267.84|5305.84|5267.84|5304.78|5266.78|10
1607483230000|2020-12-09 03:07:10|5305.64|5267.64|5305.92|5267.92|5306.12|5268.12|5305.64|5267.64|10
1607483240000|2020-12-09 03:07:20|5305.91|5267.91|5307.73|5269.73|5307.73|5269.73|5305.91|5267.91|10
1607483250000|2020-12-09 03:07:30|5307.86|5269.86|5309.87|5271.87|5309.87|5271.87|5307.86|5269.86|10
1607483260000|2020-12-09 03:07:40|5310.27|5272.27|5310.95|5272.95|5310.95|5272.95|5310.23|5272.23|9
1607483270000|2020-12-09 03:07:50|5311.29|5273.29|5311|5273|5311.31|5273.31|5310.94|5272.94|9
1607483280000|2020-12-09 03:08:00|5311.09|5273.09|5310.3|5272.3|5311.09|5273.09|5310.3|5272.3|10
1607483290000|2020-12-09 03:08:10|5310.22|5272.22|5310.42|5272.42|5310.42|5272.42|5310.17|5272.17|8
1607483300000|2020-12-09 03:08:20|5310.35|5272.35|5310.42|5272.42|5310.42|5272.42|5310.33|5272.33|9
1607483310000|2020-12-09 03:08:30|5310.34|5272.34|5310.82|5272.82|5310.82|5272.82|5310.34|5272.34|10
1607483320000|2020-12-09 03:08:40|5310.88|5272.88|5312.16|5274.16|5312.18|5274.18|5310.88|5272.88|9
1607483330000|2020-12-09 03:08:50|5312.46|5274.46|5312.12|5274.12|5312.82|5274.82|5312.04|5274.04|9
1607483340000|2020-12-09 03:09:00|5312.05|5274.05|5312.6|5274.6|5312.6|5274.6|5311.84|5273.84|9
1607483350000|2020-12-09 03:09:10|5312.96|5274.96|5316.11|5278.11|5316.11|5278.11|5312.96|5274.96|10
1607483360000|2020-12-09 03:09:20|5316.12|5278.12|5315.87|5277.87|5316.27|5278.27|5315.87|5277.87|9
1607483370000|2020-12-09 03:09:30|5316.12|5278.12|5315.24|5277.24|5316.12|5278.12|5315.2|5277.2|10
1607483380000|2020-12-09 03:09:40|5315.39|5277.39|5314.49|5276.49|5315.39|5277.39|5314.47|5276.47|10
1607483390000|2020-12-09 03:09:50|5314.55|5276.55|5315.94|5277.94|5315.94|5277.94|5314.55|5276.55|10
1607483400000|2020-12-09 03:10:00|5316.1|5278.1|5316.93|5278.93|5316.93|5278.93|5316.1|5278.1|10
1607483410000|2020-12-09 03:10:10|5317.01|5279.01|5317.73|5279.73|5317.73|5279.73|5316.93|5278.93|10
1607483420000|2020-12-09 03:10:20|5317.78|5279.78|5319.02|5281.02|5319.07|5281.07|5317.78|5279.78|10
1607483430000|2020-12-09 03:10:30|5319.42|5281.42|5320.5|5282.5|5320.5|5282.5|5319.42|5281.42|9
1607483440000|2020-12-09 03:10:40|5320.57|5282.57|5321.61|5283.61|5321.61|5283.61|5320.54|5282.54|9
1607483450000|2020-12-09 03:10:50|5321.63|5283.63|5322.39|5284.39|5322.39|5284.39|5321.63|5283.63|7
1607483460000|2020-12-09 03:11:00|5322.04|5284.04|5322.95|5284.95|5322.95|5284.95|5322.02|5284.02|10
1607483470000|2020-12-09 03:11:10|5323.1|5285.1|5325.19|5287.19|5325.35|5287.35|5323.03|5285.03|10
1607483480000|2020-12-09 03:11:20|5325.44|5287.44|5325.93|5287.93|5325.93|5287.93|5325.44|5287.44|10
1607483490000|2020-12-09 03:11:30|5325.69|5287.69|5324.13|5286.13|5325.95|5287.95|5324.13|5286.13|10
1607483500000|2020-12-09 03:11:40|5323.39|5285.39|5321.41|5283.41|5323.39|5285.39|5321.41|5283.41|10
1607483510000|2020-12-09 03:11:50|5321.67|5283.67|5321.87|5283.87|5321.88|5283.88|5321.36|5283.36|10
1607483520000|2020-12-09 03:12:00|5321.9|5283.9|5322.59|5284.59|5322.64|5284.64|5321.9|5283.9|10
1607483530000|2020-12-09 03:12:10|5322.62|5284.62|5322.87|5284.87|5323.08|5285.08|5322.62|5284.62|9
1607483540000|2020-12-09 03:12:20|5322.84|5284.84|5323.25|5285.25|5323.25|5285.25|5322.68|5284.68|9
1607483550000|2020-12-09 03:12:30|5323.37|5285.37|5325.01|5287.01|5325.03|5287.03|5323.37|5285.37|8
1607483560000|2020-12-09 03:12:40|5325.08|5287.08|5326.06|5288.06|5326.06|5288.06|5325.08|5287.08|9
1607483570000|2020-12-09 03:12:50|5326.04|5288.04|5325.57|5287.57|5326.04|5288.04|5325.3|5287.3|8
1607483580000|2020-12-09 03:13:00|5325.53|5287.53|5325.22|5287.22|5325.59|5287.59|5325.07|5287.07|8
1607483590000|2020-12-09 03:13:10|5325.38|5287.38|5325.34|5287.34|5325.46|5287.46|5325.11|5287.11|9
1607483600000|2020-12-09 03:13:20|5325.46|5287.46|5325.49|5287.49|5325.7|5287.7|5325.34|5287.34|10
1607483610000|2020-12-09 03:13:30|5325.54|5287.54|5325.76|5287.76|5325.78|5287.78|5325.54|5287.54|9
1607483620000|2020-12-09 03:13:40|5325.84|5287.84|5325.83|5287.83|5326.16|5288.16|5325.83|5287.83|10
1607483630000|2020-12-09 03:13:50|5325.95|5287.95|5325.66|5287.66|5325.95|5287.95|5325.42|5287.42|10
1607483640000|2020-12-09 03:14:00|5325.78|5287.78|5325.89|5287.89|5326.04|5288.04|5325.5|5287.5|10
1607483650000|2020-12-09 03:14:10|5325.83|5287.83|5324.86|5286.86|5325.83|5287.83|5324.86|5286.86|10
1607483660000|2020-12-09 03:14:20|5324.77|5286.77|5323.5|5285.5|5324.78|5286.78|5323.18|5285.18|10
1607483670000|2020-12-09 03:14:30|5323.57|5285.57|5323.55|5285.55|5323.57|5285.57|5323.41|5285.41|8
1607483680000|2020-12-09 03:14:40|5323.63|5285.63|5324.68|5286.68|5324.68|5286.68|5323.63|5285.63|8
1607483690000|2020-12-09 03:14:50|5324.34|5286.34|5325.66|5287.66|5325.66|5287.66|5324.3|5286.3|10
1607483700000|2020-12-09 03:15:00|5325.8|5287.8|5326.66|5288.66|5326.66|5288.66|5325.8|5287.8|9
1607483710000|2020-12-09 03:15:10|5326.76|5288.76|5327.3|5289.3|5327.53|5289.53|5326.76|5288.76|9
1607483720000|2020-12-09 03:15:20|5327.35|5289.35|5326.4|5288.4|5327.35|5289.35|5326.4|5288.4|10
1607483730000|2020-12-09 03:15:30|5326.14|5288.14|5326.88|5288.88|5326.88|5288.88|5326.14|5288.14|10
1607483740000|2020-12-09 03:15:40|5326.72|5288.72|5327.35|5289.35|5327.35|5289.35|5326.72|5288.72|10
1607483750000|2020-12-09 03:15:50|5327.58|5289.58|5327.63|5289.63|5327.63|5289.63|5327.18|5289.18|10
1607483760000|2020-12-09 03:16:00|5327.58|5289.58|5327.73|5289.73|5328.05|5290.05|5327.58|5289.58|10
1607483770000|2020-12-09 03:16:10|5327.67|5289.67|5327.47|5289.47|5327.76|5289.76|5327.47|5289.47|10
1607483780000|2020-12-09 03:16:20|5327.59|5289.59|5326.34|5288.34|5327.59|5289.59|5326.34|5288.34|10
1607483790000|2020-12-09 03:16:30|5326.09|5288.09|5324.83|5286.83|5326.11|5288.11|5324.76|5286.76|10
1607483800000|2020-12-09 03:16:40|5324.8|5286.8|5325.37|5287.37|5325.37|5287.37|5324.8|5286.8|9
1607483810000|2020-12-09 03:16:50|5325.38|5287.38|5325.3|5287.3|5325.39|5287.39|5325.2|5287.2|10
1607483820000|2020-12-09 03:17:00|5325.32|5287.32|5324.17|5286.17|5325.32|5287.32|5324.17|5286.17|10
1607483830000|2020-12-09 03:17:10|5324.13|5286.13|5322.36|5284.36|5324.13|5286.13|5322.36|5284.36|10
1607483840000|2020-12-09 03:17:20|5322.1|5284.1|5322.3|5284.3|5322.4|5284.4|5322.1|5284.1|8
1607483850000|2020-12-09 03:17:30|5322.16|5284.16|5322.04|5284.04|5322.25|5284.25|5321.94|5283.94|9
1607483860000|2020-12-09 03:17:40|5322.1|5284.1|5321.96|5283.96|5322.12|5284.12|5321.89|5283.89|8
1607483870000|2020-12-09 03:17:50|5321.83|5283.83|5321.22|5283.22|5321.84|5283.84|5321.22|5283.22|10
1607483880000|2020-12-09 03:18:00|5321.15|5283.15|5321.04|5283.04|5321.15|5283.15|5320.98|5282.98|8
1607483890000|2020-12-09 03:18:10|5320.99|5282.99|5318.46|5280.46|5320.99|5282.99|5318.46|5280.46|10
1607483900000|2020-12-09 03:18:20|5318.36|5280.36|5318.48|5280.48|5318.56|5280.56|5318.17|5280.17|10
1607483910000|2020-12-09 03:18:30|5318.52|5280.52|5318.83|5280.83|5318.83|5280.83|5318.25|5280.25|10
1607483920000|2020-12-09 03:18:40|5318.93|5280.93|5319.21|5281.21|5319.28|5281.28|5318.89|5280.89|10
1607483930000|2020-12-09 03:18:50|5319.19|5281.19|5320.02|5282.02|5320.02|5282.02|5319.19|5281.19|10
1607483940000|2020-12-09 03:19:00|5319.94|5281.94|5320.35|5282.35|5320.35|5282.35|5319.83|5281.83|9
1607483950000|2020-12-09 03:19:10|5320.37|5282.37|5320.3|5282.3|5321.19|5283.19|5320.3|5282.3|10
1607483960000|2020-12-09 03:19:20|5320.33|5282.33|5319.11|5281.11|5320.33|5282.33|5319.11|5281.11|9
1607483970000|2020-12-09 03:19:30|5319.08|5281.08|5317.67|5279.67|5319.08|5281.08|5317.67|5279.67|10
1607483980000|2020-12-09 03:19:40|5317.63|5279.63|5317.28|5279.28|5317.66|5279.66|5317.15|5279.15|9
1607483990000|2020-12-09 03:19:50|5317.29|5279.29|5316.58|5278.58|5317.29|5279.29|5316.58|5278.58|9
1607484000000|2020-12-09 03:20:00|5316.42|5278.42|5316.45|5278.45|5316.45|5278.45|5315.91|5277.91|10
1607484010000|2020-12-09 03:20:10|5316.57|5278.57|5318.53|5280.53|5318.53|5280.53|5316.4|5278.4|10
1607484020000|2020-12-09 03:20:20|5318.54|5280.54|5319.09|5281.09|5319.09|5281.09|5318.5|5280.5|10
1607484030000|2020-12-09 03:20:30|5319.11|5281.11|5318.78|5280.78|5319.54|5281.54|5318.78|5280.78|10
1607484040000|2020-12-09 03:20:40|5318.73|5280.73|5318.26|5280.26|5318.79|5280.79|5318.26|5280.26|9
1607484050000|2020-12-09 03:20:50|5318.19|5280.19|5317.33|5279.33|5318.19|5280.19|5317.33|5279.33|10
1607484060000|2020-12-09 03:21:00|5317.39|5279.39|5317.24|5279.24|5317.46|5279.46|5317.02|5279.02|10
1607484070000|2020-12-09 03:21:10|5317.25|5279.25|5317.44|5279.44|5317.64|5279.64|5317.15|5279.15|10
1607484080000|2020-12-09 03:21:20|5317.43|5279.43|5317.3|5279.3|5317.48|5279.48|5317.24|5279.24|9
1607484090000|2020-12-09 03:21:30|5317.29|5279.29|5316.62|5278.62|5317.29|5279.29|5316.45|5278.45|9
1607484100000|2020-12-09 03:21:40|5316.4|5278.4|5316.43|5278.43|5316.52|5278.52|5316.11|5278.11|9
1607484110000|2020-12-09 03:21:50|5316.41|5278.41|5317.35|5279.35|5317.35|5279.35|5316.41|5278.41|10
1607484120000|2020-12-09 03:22:00|5317.55|5279.55|5317.82|5279.82|5317.92|5279.92|5317.53|5279.53|10
1607484130000|2020-12-09 03:22:10|5317.68|5279.68|5317.07|5279.07|5317.68|5279.68|5317.05|5279.05|10
1607484140000|2020-12-09 03:22:20|5317.11|5279.11|5316.68|5278.68|5317.11|5279.11|5316.61|5278.61|9
1607484150000|2020-12-09 03:22:30|5316.29|5278.29|5316.97|5278.97|5316.97|5278.97|5316.29|5278.29|10
1607484160000|2020-12-09 03:22:40|5317|5279|5317.07|5279.07|5317.46|5279.46|5316.99|5278.99|9
1607484170000|2020-12-09 03:22:50|5316.87|5278.87|5316.76|5278.76|5316.87|5278.87|5316.5|5278.5|10
1607484180000|2020-12-09 03:23:00|5316.72|5278.72|5316.4|5278.4|5316.79|5278.79|5316.4|5278.4|10
1607484190000|2020-12-09 03:23:10|5316.34|5278.34|5315.55|5277.55|5316.34|5278.34|5315.55|5277.55|10
1607484200000|2020-12-09 03:23:20|5315.21|5277.21|5312.51|5274.51|5315.21|5277.21|5312.51|5274.51|10
1607484210000|2020-12-09 03:23:30|5312.47|5274.47|5310.78|5272.78|5312.47|5274.47|5310.76|5272.76|10
1607484220000|2020-12-09 03:23:40|5311|5273|5311.02|5273.02|5311.08|5273.08|5310.85|5272.85|10
1607484230000|2020-12-09 03:23:50|5311.12|5273.12|5312.28|5274.28|5312.28|5274.28|5311.12|5273.12|10
1607484240000|2020-12-09 03:24:00|5312.38|5274.38|5312.61|5274.61|5312.61|5274.61|5312.2|5274.2|10
1607484250000|2020-12-09 03:24:10|5312.56|5274.56|5312.63|5274.63|5312.84|5274.84|5312.56|5274.56|8
1607484260000|2020-12-09 03:24:20|5312.64|5274.64|5313.31|5275.31|5313.33|5275.33|5312.64|5274.64|10
1607484270000|2020-12-09 03:24:30|5313.38|5275.38|5313.38|5275.38|5313.55|5275.55|5313.35|5275.35|10
1607484280000|2020-12-09 03:24:40|5313.39|5275.39|5313.21|5275.21|5313.44|5275.44|5313.18|5275.18|10
1607484290000|2020-12-09 03:24:50|5313.19|5275.19|5313.24|5275.24|5313.37|5275.37|5313.19|5275.19|9
1607484300000|2020-12-09 03:25:00|5313.23|5275.23|5313.1|5275.1|5313.25|5275.25|5313.07|5275.07|9
1607484310000|2020-12-09 03:25:10|5313.12|5275.12|5314|5276|5314.06|5276.06|5313.12|5275.12|10
1607484320000|2020-12-09 03:25:20|5314.08|5276.08|5315.5|5277.5|5315.52|5277.52|5314.08|5276.08|9
1607484330000|2020-12-09 03:25:30|5315.65|5277.65|5316.95|5278.95|5316.95|5278.95|5315.65|5277.65|10
1607484340000|2020-12-09 03:25:40|5316.96|5278.96|5316.9|5278.9|5317.11|5279.11|5316.89|5278.89|10
1607484350000|2020-12-09 03:25:50|5316.95|5278.95|5317.39|5279.39|5317.39|5279.39|5316.95|5278.95|9
1607484360000|2020-12-09 03:26:00|5317.24|5279.24|5317.89|5279.89|5317.91|5279.91|5317.24|5279.24|10
1607484370000|2020-12-09 03:26:10|5317.85|5279.85|5316.63|5278.63|5317.85|5279.85|5316.63|5278.63|10
1607484380000|2020-12-09 03:26:20|5316.57|5278.57|5314.02|5276.02|5316.57|5278.57|5313.96|5275.96|10
1607484390000|2020-12-09 03:26:30|5313.92|5275.92|5312.12|5274.12|5313.92|5275.92|5312.12|5274.12|10
1607484400000|2020-12-09 03:26:40|5311.74|5273.74|5310.37|5272.37|5311.88|5273.88|5310.37|5272.37|9
1607484410000|2020-12-09 03:26:50|5309.98|5271.98|5309.98|5271.98|5310.19|5272.19|5309.98|5271.98|8
1607484420000|2020-12-09 03:27:00|5309.99|5271.99|5310.53|5272.53|5310.53|5272.53|5309.92|5271.92|10
1607484430000|2020-12-09 03:27:10|5310.72|5272.72|5312.73|5274.73|5312.73|5274.73|5310.61|5272.61|10
1607484440000|2020-12-09 03:27:20|5313.16|5275.16|5313.47|5275.47|5313.69|5275.69|5313.16|5275.16|8
1607484450000|2020-12-09 03:27:30|5313.48|5275.48|5312.59|5274.59|5313.48|5275.48|5312.58|5274.58|10
1607484460000|2020-12-09 03:27:40|5312.46|5274.46|5312.7|5274.7|5312.7|5274.7|5312.17|5274.17|10
1607484470000|2020-12-09 03:27:50|5312.65|5274.65|5312.48|5274.48|5312.83|5274.83|5312.48|5274.48|10
1607484480000|2020-12-09 03:28:00|5312.63|5274.63|5312.46|5274.46|5312.63|5274.63|5312.15|5274.15|9
1607484490000|2020-12-09 03:28:10|5312.09|5274.09|5313.68|5275.68|5313.68|5275.68|5312.09|5274.09|10
1607484500000|2020-12-09 03:28:20|5313.67|5275.67|5314.25|5276.25|5314.25|5276.25|5313.65|5275.65|9
1607484510000|2020-12-09 03:28:30|5314.33|5276.33|5314.13|5276.13|5314.53|5276.53|5314.03|5276.03|10
1607484520000|2020-12-09 03:28:40|5314.12|5276.12|5312.83|5274.83|5314.12|5276.12|5312.83|5274.83|10
1607484530000|2020-12-09 03:28:50|5312.8|5274.8|5311.46|5273.46|5312.8|5274.8|5311.38|5273.38|10
1607484540000|2020-12-09 03:29:00|5311.16|5273.16|5311.29|5273.29|5311.3|5273.3|5311.09|5273.09|10
1607484550000|2020-12-09 03:29:10|5311.25|5273.25|5309.78|5271.78|5311.29|5273.29|5309.78|5271.78|10
1607484560000|2020-12-09 03:29:20|5309.83|5271.83|5310.18|5272.18|5310.21|5272.21|5309.83|5271.83|10
1607484570000|2020-12-09 03:29:30|5310.33|5272.33|5310.47|5272.47|5310.66|5272.66|5310.26|5272.26|10
1607484580000|2020-12-09 03:29:40|5310.58|5272.58|5310.6|5272.6|5310.82|5272.82|5310.45|5272.45|10
1607484590000|2020-12-09 03:29:50|5310.51|5272.51|5310.44|5272.44|5310.57|5272.57|5310.4|5272.4|10
1607484600000|2020-12-09 03:30:00|5310.41|5272.41|5310.22|5272.22|5310.49|5272.49|5310.18|5272.18|9
1607484610000|2020-12-09 03:30:10|5310.25|5272.25|5310.72|5272.72|5310.73|5272.73|5310.25|5272.25|10
1607484620000|2020-12-09 03:30:20|5310.74|5272.74|5309.94|5271.94|5310.74|5272.74|5309.88|5271.88|10
1607484630000|2020-12-09 03:30:30|5309.91|5271.91|5309.81|5271.81|5310.05|5272.05|5309.74|5271.74|10
1607484640000|2020-12-09 03:30:40|5309.82|5271.82|5309.61|5271.61|5309.87|5271.87|5309.56|5271.56|10
1607484650000|2020-12-09 03:30:50|5309.62|5271.62|5310.79|5272.79|5310.79|5272.79|5309.57|5271.57|10
1607484660000|2020-12-09 03:31:00|5311.02|5273.02|5312.45|5274.45|5312.45|5274.45|5311.02|5273.02|10
1607484670000|2020-12-09 03:31:10|5312.48|5274.48|5314.03|5276.03|5314.03|5276.03|5312.48|5274.48|10
1607484680000|2020-12-09 03:31:20|5314.37|5276.37|5315.51|5277.51|5315.51|5277.51|5314.37|5276.37|10
1607484690000|2020-12-09 03:31:30|5315.55|5277.55|5316.23|5278.23|5316.24|5278.24|5315.49|5277.49|10
1607484700000|2020-12-09 03:31:40|5316.26|5278.26|5314.57|5276.57|5316.26|5278.26|5314.53|5276.53|10
1607484710000|2020-12-09 03:31:50|5314.58|5276.58|5314.05|5276.05|5314.58|5276.58|5314.05|5276.05|8
1607484720000|2020-12-09 03:32:00|5314.03|5276.03|5313.58|5275.58|5314.03|5276.03|5313.42|5275.42|10
1607484730000|2020-12-09 03:32:10|5313.57|5275.57|5313.21|5275.21|5313.57|5275.57|5313.11|5275.11|8
1607484740000|2020-12-09 03:32:20|5313.19|5275.19|5312.75|5274.75|5313.19|5275.19|5312.75|5274.75|9
1607484750000|2020-12-09 03:32:30|5312.73|5274.73|5312.28|5274.28|5312.82|5274.82|5312.28|5274.28|9
1607484760000|2020-12-09 03:32:40|5312.13|5274.13|5312.13|5274.13|5312.25|5274.25|5312.05|5274.05|9
1607484770000|2020-12-09 03:32:50|5312.24|5274.24|5312.28|5274.28|5312.41|5274.41|5312.18|5274.18|8
1607484780000|2020-12-09 03:33:00|5312.27|5274.27|5311.49|5273.49|5312.27|5274.27|5311.49|5273.49|10
1607484790000|2020-12-09 03:33:10|5311.43|5273.43|5310.69|5272.69|5311.43|5273.43|5310.69|5272.69|10
1607484800000|2020-12-09 03:33:20|5310.5|5272.5|5309.15|5271.15|5310.5|5272.5|5309.15|5271.15|10
1607484810000|2020-12-09 03:33:30|5308.78|5270.78|5306.89|5268.89|5308.78|5270.78|5306.89|5268.89|10
1607484820000|2020-12-09 03:33:40|5306.95|5268.95|5307.66|5269.66|5307.66|5269.66|5306.93|5268.93|10
1607484830000|2020-12-09 03:33:50|5307.65|5269.65|5307.98|5269.98|5307.98|5269.98|5307.65|5269.65|9
1607484840000|2020-12-09 03:34:00|5308|5270|5308.55|5270.55|5308.61|5270.61|5308|5270|10
1607484850000|2020-12-09 03:34:10|5308.66|5270.66|5308.57|5270.57|5309.04|5271.04|5308.57|5270.57|10
1607484860000|2020-12-09 03:34:20|5308.51|5270.51|5308.62|5270.62|5308.67|5270.67|5308.33|5270.33|8
1607484870000|2020-12-09 03:34:30|5308.59|5270.59|5308.59|5270.59|5308.64|5270.64|5308.54|5270.54|10
1607484880000|2020-12-09 03:34:40|5308.65|5270.65|5308.58|5270.58|5308.67|5270.67|5308.53|5270.53|8
1607484890000|2020-12-09 03:34:50|5308.57|5270.57|5308.64|5270.64|5308.71|5270.71|5308.53|5270.53|9
1607484900000|2020-12-09 03:35:00|5308.63|5270.63|5307.88|5269.88|5308.63|5270.63|5307.88|5269.88|9
1607484910000|2020-12-09 03:35:10|5307.9|5269.9|5307.7|5269.7|5307.91|5269.91|5307.68|5269.68|9
1607484920000|2020-12-09 03:35:20|5307.82|5269.82|5307.94|5269.94|5307.94|5269.94|5307.72|5269.72|10
1607484930000|2020-12-09 03:35:30|5307.95|5269.95|5308.27|5270.27|5308.27|5270.27|5307.95|5269.95|9
1607484940000|2020-12-09 03:35:40|5308.38|5270.38|5308.91|5270.91|5308.91|5270.91|5308.38|5270.38|9
1607484950000|2020-12-09 03:35:50|5308.71|5270.71|5308.76|5270.76|5308.92|5270.92|5308.69|5270.69|9
1607484960000|2020-12-09 03:36:00|5308.67|5270.67|5309.2|5271.2|5309.2|5271.2|5308.67|5270.67|10
1607484970000|2020-12-09 03:36:10|5309.19|5271.19|5309.69|5271.69|5309.69|5271.69|5309.06|5271.06|9
1607484980000|2020-12-09 03:36:20|5309.82|5271.82|5310.4|5272.4|5310.46|5272.46|5309.82|5271.82|9
1607484990000|2020-12-09 03:36:30|5310.42|5272.42|5310.43|5272.43|5310.49|5272.49|5310.39|5272.39|10
1607485000000|2020-12-09 03:36:40|5310.33|5272.33|5310.35|5272.35|5310.44|5272.44|5310.22|5272.22|10
1607485010000|2020-12-09 03:36:50|5310.24|5272.24|5310.26|5272.26|5310.36|5272.36|5310.24|5272.24|7
1607485020000|2020-12-09 03:37:00|5310.36|5272.36|5310.25|5272.25|5310.39|5272.39|5310.25|5272.25|8
1607485030000|2020-12-09 03:37:10|5310.26|5272.26|5309.89|5271.89|5310.26|5272.26|5309.75|5271.75|10
1607485040000|2020-12-09 03:37:20|5309.91|5271.91|5310.79|5272.79|5310.79|5272.79|5309.83|5271.83|9
1607485050000|2020-12-09 03:37:30|5311.05|5273.05|5311.55|5273.55|5311.88|5273.88|5310.92|5272.92|10
1607485060000|2020-12-09 03:37:40|5311.42|5273.42|5311.13|5273.13|5311.67|5273.67|5311.13|5273.13|10
1607485070000|2020-12-09 03:37:50|5311.1|5273.1|5311.73|5273.73|5311.73|5273.73|5311.1|5273.1|9
1607485080000|2020-12-09 03:38:00|5311.83|5273.83|5312.09|5274.09|5312.09|5274.09|5311.83|5273.83|8
1607485090000|2020-12-09 03:38:10|5312.15|5274.15|5313.17|5275.17|5313.17|5275.17|5312.15|5274.15|9
1607485100000|2020-12-09 03:38:20|5313.23|5275.23|5313.34|5275.34|5313.35|5275.35|5313.23|5275.23|8
1607485110000|2020-12-09 03:38:30|5313.29|5275.29|5313.79|5275.79|5313.8|5275.8|5313.29|5275.29|10
1607485120000|2020-12-09 03:38:40|5313.81|5275.81|5313.86|5275.86|5313.86|5275.86|5313.71|5275.71|8
1607485130000|2020-12-09 03:38:50|5313.83|5275.83|5312.9|5274.9|5313.83|5275.83|5312.8|5274.8|10
1607485140000|2020-12-09 03:39:00|5312.88|5274.88|5311.53|5273.53|5312.92|5274.92|5311.53|5273.53|9
1607485150000|2020-12-09 03:39:10|5311.7|5273.7|5310.35|5272.35|5311.7|5273.7|5310.32|5272.32|10
1607485160000|2020-12-09 03:39:20|5310.07|5272.07|5309.47|5271.47|5310.07|5272.07|5309.47|5271.47|9
1607485170000|2020-12-09 03:39:30|5309.62|5271.62|5309.6|5271.6|5309.65|5271.65|5309.27|5271.27|10
1607485180000|2020-12-09 03:39:40|5309.61|5271.61|5309.45|5271.45|5309.62|5271.62|5309.44|5271.44|9
1607485190000|2020-12-09 03:39:50|5309.43|5271.43|5308.46|5270.46|5309.43|5271.43|5308.45|5270.45|10
1607485200000|2020-12-09 03:40:00|5308.45|5270.45|5308.47|5270.47|5308.72|5270.72|5308.39|5270.39|9
1607485210000|2020-12-09 03:40:10|5308.55|5270.55|5310.57|5272.57|5310.57|5272.57|5308.55|5270.55|9
1607485220000|2020-12-09 03:40:20|5310.87|5272.87|5312.26|5274.26|5312.26|5274.26|5310.65|5272.65|9
1607485230000|2020-12-09 03:40:30|5312.79|5274.79|5315.55|5277.55|5315.59|5277.59|5312.79|5274.79|9
1607485240000|2020-12-09 03:40:40|5315.63|5277.63|5316.91|5278.91|5316.91|5278.91|5315.63|5277.63|10
1607485250000|2020-12-09 03:40:50|5317|5279|5316.92|5278.92|5317.05|5279.05|5316.81|5278.81|10
1607485260000|2020-12-09 03:41:00|5316.88|5278.88|5317.73|5279.73|5317.87|5279.87|5316.88|5278.88|9
1607485270000|2020-12-09 03:41:10|5317.72|5279.72|5318.01|5280.01|5318.01|5280.01|5317.72|5279.72|9
1607485280000|2020-12-09 03:41:20|5318.37|5280.37|5318.61|5280.61|5318.61|5280.61|5318.37|5280.37|7
1607485290000|2020-12-09 03:41:30|5318.59|5280.59|5318.86|5280.86|5318.88|5280.88|5318.59|5280.59|9
1607485300000|2020-12-09 03:41:40|5319.01|5281.01|5318.64|5280.64|5319.15|5281.15|5318.55|5280.55|9
1607485310000|2020-12-09 03:41:50|5318.62|5280.62|5318.25|5280.25|5318.62|5280.62|5318.25|5280.25|9
1607485320000|2020-12-09 03:42:00|5318.27|5280.27|5318.19|5280.19|5318.32|5280.32|5318.17|5280.17|10
1607485330000|2020-12-09 03:42:10|5318.18|5280.18|5318.16|5280.16|5318.35|5280.35|5318.13|5280.13|9
1607485340000|2020-12-09 03:42:20|5318.32|5280.32|5317.83|5279.83|5318.32|5280.32|5317.76|5279.76|10
1607485350000|2020-12-09 03:42:30|5317.87|5279.87|5318.29|5280.29|5318.29|5280.29|5317.87|5279.87|10
1607485360000|2020-12-09 03:42:40|5318|5280|5318.05|5280.05|5318.05|5280.05|5317.9|5279.9|9
1607485370000|2020-12-09 03:42:50|5317.91|5279.91|5318.08|5280.08|5318.13|5280.13|5317.91|5279.91|8
1607485380000|2020-12-09 03:43:00|5318.09|5280.09|5318.46|5280.46|5318.47|5280.47|5318.09|5280.09|9
1607485390000|2020-12-09 03:43:10|5318.51|5280.51|5319.1|5281.1|5319.14|5281.14|5318.51|5280.51|9
1607485400000|2020-12-09 03:43:20|5319.14|5281.14|5319.05|5281.05|5319.39|5281.39|5319.05|5281.05|9
1607485410000|2020-12-09 03:43:30|5319.06|5281.06|5319.93|5281.93|5319.93|5281.93|5319.06|5281.06|10
1607485420000|2020-12-09 03:43:40|5319.94|5281.94|5319.88|5281.88|5319.98|5281.98|5319.75|5281.75|7
1607485430000|2020-12-09 03:43:50|5319.9|5281.9|5320.24|5282.24|5320.28|5282.28|5319.9|5281.9|8
1607485440000|2020-12-09 03:44:00|5320.31|5282.31|5320.21|5282.21|5320.31|5282.31|5320.04|5282.04|9
1607485450000|2020-12-09 03:44:10|5320.46|5282.46|5321.05|5283.05|5321.19|5283.19|5320.46|5282.46|10
1607485460000|2020-12-09 03:44:20|5321.13|5283.13|5321.63|5283.63|5321.63|5283.63|5321.04|5283.04|8
1607485470000|2020-12-09 03:44:30|5321.74|5283.74|5321.25|5283.25|5321.74|5283.74|5321.25|5283.25|10
1607485480000|2020-12-09 03:44:40|5321.21|5283.21|5321.13|5283.13|5321.25|5283.25|5321.13|5283.13|8
1607485490000|2020-12-09 03:44:50|5321.18|5283.18|5321.42|5283.42|5321.42|5283.42|5321.13|5283.13|9
1607485500000|2020-12-09 03:45:00|5321.44|5283.44|5321.61|5283.61|5321.62|5283.62|5321.42|5283.42|6
1607485510000|2020-12-09 03:45:10|5321.68|5283.68|5321.85|5283.85|5321.89|5283.89|5321.6|5283.6|10
1607485520000|2020-12-09 03:45:20|5321.93|5283.93|5321.86|5283.86|5322.17|5284.17|5321.8|5283.8|9
1607485530000|2020-12-09 03:45:30|5321.92|5283.92|5321.93|5283.93|5322.06|5284.06|5321.75|5283.75|9
1607485540000|2020-12-09 03:45:40|5321.99|5283.99|5322.27|5284.27|5322.34|5284.34|5321.88|5283.88|10
1607485550000|2020-12-09 03:45:50|5322.2|5284.2|5321.28|5283.28|5322.2|5284.2|5321.28|5283.28|10
1607485560000|2020-12-09 03:46:00|5321.25|5283.25|5321.14|5283.14|5321.42|5283.42|5321.14|5283.14|9
1607485570000|2020-12-09 03:46:10|5321.15|5283.15|5320.01|5282.01|5321.15|5283.15|5319.96|5281.96|10
1607485580000|2020-12-09 03:46:20|5320|5282|5318.45|5280.45|5320|5282|5318.45|5280.45|10
1607485590000|2020-12-09 03:46:30|5318.16|5280.16|5316.46|5278.46|5318.16|5280.16|5316.35|5278.35|10
1607485600000|2020-12-09 03:46:40|5316.42|5278.42|5316.22|5278.22|5317.04|5279.04|5316.22|5278.22|10
1607485610000|2020-12-09 03:46:50|5316.2|5278.2|5315.93|5277.93|5316.25|5278.25|5315.61|5277.61|10
1607485620000|2020-12-09 03:47:00|5315.96|5277.96|5316.5|5278.5|5316.5|5278.5|5315.94|5277.94|10
1607485630000|2020-12-09 03:47:10|5316.65|5278.65|5317.16|5279.16|5317.16|5279.16|5316.61|5278.61|9
1607485640000|2020-12-09 03:47:20|5317.45|5279.45|5319.48|5281.48|5319.48|5281.48|5317.45|5279.45|10
1607485650000|2020-12-09 03:47:30|5319.57|5281.57|5321.85|5283.85|5321.85|5283.85|5319.57|5281.57|10
1607485660000|2020-12-09 03:47:40|5321.93|5283.93|5322.49|5284.49|5322.49|5284.49|5321.93|5283.93|10
1607485670000|2020-12-09 03:47:50|5322.3|5284.3|5322.83|5284.83|5322.87|5284.87|5322.04|5284.04|10
1607485680000|2020-12-09 03:48:00|5322.9|5284.9|5322.68|5284.68|5322.9|5284.9|5322.68|5284.68|9
1607485690000|2020-12-09 03:48:10|5322.67|5284.67|5322.62|5284.62|5322.73|5284.73|5322.49|5284.49|10
1607485700000|2020-12-09 03:48:20|5322.69|5284.69|5322.69|5284.69|5322.69|5284.69|5322.46|5284.46|10
1607485710000|2020-12-09 03:48:30|5322.65|5284.65|5321.44|5283.44|5322.65|5284.65|5321.44|5283.44|9
1607485720000|2020-12-09 03:48:40|5321.45|5283.45|5319.85|5281.85|5321.45|5283.45|5319.85|5281.85|10
1607485730000|2020-12-09 03:48:50|5319.84|5281.84|5319.14|5281.14|5319.84|5281.84|5319.12|5281.12|10
1607485740000|2020-12-09 03:49:00|5319.02|5281.02|5319.2|5281.2|5319.23|5281.23|5318.99|5280.99|10
1607485750000|2020-12-09 03:49:10|5319.24|5281.24|5320.23|5282.23|5320.23|5282.23|5319.24|5281.24|10
1607485760000|2020-12-09 03:49:20|5320.19|5282.19|5320.74|5282.74|5320.74|5282.74|5320.19|5282.19|9
1607485770000|2020-12-09 03:49:30|5320.83|5282.83|5320.85|5282.85|5321.01|5283.01|5320.81|5282.81|8
1607485780000|2020-12-09 03:49:40|5320.93|5282.93|5320.91|5282.91|5320.93|5282.93|5320.74|5282.74|10
1607485790000|2020-12-09 03:49:50|5321|5283|5320.79|5282.79|5321.04|5283.04|5320.69|5282.69|10
1607485800000|2020-12-09 03:50:00|5320.83|5282.83|5321.12|5283.12|5321.12|5283.12|5320.67|5282.67|10
1607485810000|2020-12-09 03:50:10|5321.17|5283.17|5321.94|5283.94|5321.94|5283.94|5321.06|5283.06|9
1607485820000|2020-12-09 03:50:20|5322.04|5284.04|5321.59|5283.59|5322.09|5284.09|5321.58|5283.58|9
1607485830000|2020-12-09 03:50:30|5321.54|5283.54|5321.97|5283.97|5321.97|5283.97|5321.53|5283.53|8
1607485840000|2020-12-09 03:50:40|5322.02|5284.02|5322.34|5284.34|5322.34|5284.34|5322.02|5284.02|10
1607485850000|2020-12-09 03:50:50|5322.4|5284.4|5322.99|5284.99|5322.99|5284.99|5322.4|5284.4|9
1607485860000|2020-12-09 03:51:00|5323|5285|5323.41|5285.41|5323.41|5285.41|5323|5285|10
1607485870000|2020-12-09 03:51:10|5323.39|5285.39|5323.44|5285.44|5323.44|5285.44|5323.15|5285.15|9
1607485880000|2020-12-09 03:51:20|5323.66|5285.66|5323.82|5285.82|5323.82|5285.82|5323.62|5285.62|10
1607485890000|2020-12-09 03:51:30|5323.89|5285.89|5324.15|5286.15|5324.18|5286.18|5323.68|5285.68|9
1607485900000|2020-12-09 03:51:40|5324.17|5286.17|5324.48|5286.48|5324.56|5286.56|5324.17|5286.17|7
1607485910000|2020-12-09 03:51:50|5324.5|5286.5|5324.07|5286.07|5324.52|5286.52|5324.07|5286.07|8
1607485920000|2020-12-09 03:52:00|5324|5286|5323.8|5285.8|5324.01|5286.01|5323.8|5285.8|9
1607485930000|2020-12-09 03:52:10|5323.84|5285.84|5323.98|5285.98|5324.16|5286.16|5323.84|5285.84|10
1607485940000|2020-12-09 03:52:20|5323.91|5285.91|5324.5|5286.5|5324.5|5286.5|5323.91|5285.91|10
1607485950000|2020-12-09 03:52:30|5324.51|5286.51|5324.91|5286.91|5325.02|5287.02|5324.51|5286.51|9
1607485960000|2020-12-09 03:52:40|5324.93|5286.93|5324.99|5286.99|5324.99|5286.99|5324.89|5286.89|10
1607485970000|2020-12-09 03:52:50|5325.02|5287.02|5325.18|5287.18|5325.22|5287.22|5324.77|5286.77|10
1607485980000|2020-12-09 03:53:00|5325.13|5287.13|5325.28|5287.28|5325.3|5287.3|5325.08|5287.08|10
1607485990000|2020-12-09 03:53:10|5325.31|5287.31|5325.47|5287.47|5325.83|5287.83|5325.31|5287.31|10
1607486000000|2020-12-09 03:53:20|5325.65|5287.65|5325.82|5287.82|5325.82|5287.82|5325.56|5287.56|9
1607486010000|2020-12-09 03:53:30|5325.88|5287.88|5326.61|5288.61|5326.61|5288.61|5325.88|5287.88|8
1607486020000|2020-12-09 03:53:40|5326.71|5288.71|5327.3|5289.3|5327.3|5289.3|5326.71|5288.71|10
1607486030000|2020-12-09 03:53:50|5327.25|5289.25|5327.28|5289.28|5327.49|5289.49|5327.24|5289.24|10
1607486040000|2020-12-09 03:54:00|5327.23|5289.23|5327.03|5289.03|5327.42|5289.42|5327.03|5289.03|9
1607486050000|2020-12-09 03:54:10|5326.97|5288.97|5326.81|5288.81|5326.97|5288.97|5326.71|5288.71|10
1607486060000|2020-12-09 03:54:20|5326.85|5288.85|5326.86|5288.86|5326.91|5288.91|5326.75|5288.75|10
1607486070000|2020-12-09 03:54:30|5326.93|5288.93|5326.88|5288.88|5327.12|5289.12|5326.87|5288.87|9
1607486080000|2020-12-09 03:54:40|5326.9|5288.9|5327.26|5289.26|5327.26|5289.26|5326.9|5288.9|8
1607486090000|2020-12-09 03:54:50|5327.2|5289.2|5326.89|5288.89|5327.2|5289.2|5326.89|5288.89|9
1607486100000|2020-12-09 03:55:00|5326.82|5288.82|5326.56|5288.56|5326.84|5288.84|5326.56|5288.56|10
1607486110000|2020-12-09 03:55:10|5326.5|5288.5|5326.84|5288.84|5326.86|5288.86|5326.39|5288.39|9
1607486120000|2020-12-09 03:55:20|5326.9|5288.9|5327.03|5289.03|5327.03|5289.03|5326.83|5288.83|8
1607486130000|2020-12-09 03:55:30|5327.05|5289.05|5327.31|5289.31|5327.31|5289.31|5326.95|5288.95|10
1607486140000|2020-12-09 03:55:40|5327.41|5289.41|5328.19|5290.19|5328.19|5290.19|5327.41|5289.41|8
1607486150000|2020-12-09 03:55:50|5328.2|5290.2|5328.33|5290.33|5328.45|5290.45|5328.2|5290.2|9
1607486160000|2020-12-09 03:56:00|5328.3|5290.3|5328.57|5290.57|5328.96|5290.96|5328.3|5290.3|10
1607486170000|2020-12-09 03:56:10|5328.66|5290.66|5328.15|5290.15|5328.69|5290.69|5328.13|5290.13|9
1607486180000|2020-12-09 03:56:20|5328.19|5290.19|5328.63|5290.63|5328.63|5290.63|5328.13|5290.13|9
1607486190000|2020-12-09 03:56:30|5328.69|5290.69|5329.45|5291.45|5329.45|5291.45|5328.69|5290.69|10
1607486200000|2020-12-09 03:56:40|5329.58|5291.58|5330.22|5292.22|5330.28|5292.28|5329.58|5291.58|9
1607486210000|2020-12-09 03:56:50|5330.29|5292.29|5331.76|5293.76|5331.81|5293.81|5330.29|5292.29|9
1607486220000|2020-12-09 03:57:00|5331.73|5293.73|5332.77|5294.77|5332.77|5294.77|5331.73|5293.73|10
1607486230000|2020-12-09 03:57:10|5332.68|5294.68|5333.04|5295.04|5333.09|5295.09|5332.67|5294.67|10
1607486240000|2020-12-09 03:57:20|5333.1|5295.1|5333.85|5295.85|5333.85|5295.85|5333.1|5295.1|10
1607486250000|2020-12-09 03:57:30|5333.94|5295.94|5335.14|5297.14|5335.14|5297.14|5333.94|5295.94|10
1607486260000|2020-12-09 03:57:40|5334.98|5296.98|5335.03|5297.03|5335.14|5297.14|5334.83|5296.83|10
1607486270000|2020-12-09 03:57:50|5335.02|5297.02|5335.16|5297.16|5335.22|5297.22|5334.96|5296.96|7
1607486280000|2020-12-09 03:58:00|5335.06|5297.06|5334.75|5296.75|5335.12|5297.12|5334.46|5296.46|9
1607486290000|2020-12-09 03:58:10|5334.85|5296.85|5335.29|5297.29|5335.29|5297.29|5334.7|5296.7|9
1607486300000|2020-12-09 03:58:20|5335.35|5297.35|5335.4|5297.4|5335.61|5297.61|5335.35|5297.35|9
1607486310000|2020-12-09 03:58:30|5335.19|5297.19|5334.74|5296.74|5335.22|5297.22|5334.67|5296.67|10
1607486320000|2020-12-09 03:58:40|5334.87|5296.87|5334.43|5296.43|5334.87|5296.87|5334.43|5296.43|10
1607486330000|2020-12-09 03:58:50|5334.35|5296.35|5334.51|5296.51|5334.51|5296.51|5334.07|5296.07|10
1607486340000|2020-12-09 03:59:00|5334.78|5296.78|5335.53|5297.53|5335.53|5297.53|5334.78|5296.78|10
1607486350000|2020-12-09 03:59:10|5335.57|5297.57|5336.04|5298.04|5336.04|5298.04|5335.57|5297.57|10
1607486360000|2020-12-09 03:59:20|5336.07|5298.07|5335.97|5297.97|5336.14|5298.14|5335.97|5297.97|9
1607486370000|2020-12-09 03:59:30|5336.16|5298.16|5336.13|5298.13|5336.18|5298.18|5335.99|5297.99|9
1607486380000|2020-12-09 03:59:40|5336.2|5298.2|5336.63|5298.63|5336.63|5298.63|5336.02|5298.02|10
1607486390000|2020-12-09 03:59:50|5336.6|5298.6|5336.48|5298.48|5336.6|5298.6|5336.43|5298.43|9
1607486400000|2020-12-09 04:00:00|5336.47|5298.47|5336.08|5298.08|5336.47|5298.47|5335.9|5297.9|9
1607486410000|2020-12-09 04:00:10|5336|5298|5336.58|5298.58|5336.58|5298.58|5336|5298|10
1607486420000|2020-12-09 04:00:20|5336.54|5298.54|5336|5298|5336.6|5298.6|5335.89|5297.89|9
1607486430000|2020-12-09 04:00:30|5336.29|5298.29|5336.51|5298.51|5336.54|5298.54|5336.07|5298.07|9
1607486440000|2020-12-09 04:00:40|5336.47|5298.47|5336.09|5298.09|5336.8|5298.8|5336.09|5298.09|10
1607486450000|2020-12-09 04:00:50|5335.99|5297.99|5336.1|5298.1|5336.23|5298.23|5335.99|5297.99|10
1607486460000|2020-12-09 04:01:00|5336.07|5298.07|5336.05|5298.05|5336.45|5298.45|5335.98|5297.98|10
1607486470000|2020-12-09 04:01:10|5336.16|5298.16|5335.99|5297.99|5336.16|5298.16|5335.9|5297.9|9
1607486480000|2020-12-09 04:01:20|5335.82|5297.82|5335.81|5297.81|5335.93|5297.93|5335.81|5297.81|8
1607486490000|2020-12-09 04:01:30|5335.9|5297.9|5335.79|5297.79|5335.91|5297.91|5335.76|5297.76|7
1607486500000|2020-12-09 04:01:40|5335.82|5297.82|5334.78|5296.78|5335.82|5297.82|5334.78|5296.78|9
1607486510000|2020-12-09 04:01:50|5334.7|5296.7|5333.41|5295.41|5334.7|5296.7|5333.24|5295.24|10
1607486520000|2020-12-09 04:02:00|5333.31|5295.31|5332.35|5294.35|5333.36|5295.36|5332.28|5294.28|10
1607486530000|2020-12-09 04:02:10|5332.22|5294.22|5331.15|5293.15|5332.22|5294.22|5331.15|5293.15|10
1607486540000|2020-12-09 04:02:20|5331.09|5293.09|5330.25|5292.25|5331.09|5293.09|5330.25|5292.25|8
1607486550000|2020-12-09 04:02:30|5330.28|5292.28|5329.27|5291.27|5330.28|5292.28|5329.27|5291.27|10
1607486560000|2020-12-09 04:02:40|5329.32|5291.32|5327.49|5289.49|5329.32|5291.32|5327.49|5289.49|10
1607486570000|2020-12-09 04:02:50|5327.52|5289.52|5327|5289|5327.52|5289.52|5326.96|5288.96|9
1607486580000|2020-12-09 04:03:00|5326.87|5288.87|5325.95|5287.95|5326.87|5288.87|5325.95|5287.95|10
1607486590000|2020-12-09 04:03:10|5324.95|5286.95|5323.13|5285.13|5324.95|5286.95|5323.13|5285.13|10
1607486600000|2020-12-09 04:03:20|5322.89|5284.89|5322.44|5284.44|5322.89|5284.89|5322.08|5284.08|9
1607486610000|2020-12-09 04:03:30|5322.48|5284.48|5322.25|5284.25|5322.48|5284.48|5322.25|5284.25|9
1607486620000|2020-12-09 04:03:40|5322.36|5284.36|5322.22|5284.22|5322.36|5284.36|5322.16|5284.16|9
1607486630000|2020-12-09 04:03:50|5322.01|5284.01|5321.03|5283.03|5322.01|5284.01|5320.92|5282.92|9
1607486640000|2020-12-09 04:04:00|5320.99|5282.99|5321.46|5283.46|5321.46|5283.46|5320.85|5282.85|9
1607486650000|2020-12-09 04:04:10|5321.56|5283.56|5322.15|5284.15|5322.15|5284.15|5321.56|5283.56|10
1607486660000|2020-12-09 04:04:20|5322.11|5284.11|5322|5284|5322.44|5284.44|5321.98|5283.98|9
1607486670000|2020-12-09 04:04:30|5321.88|5283.88|5321.88|5283.88|5322.1|5284.1|5321.86|5283.86|8
1607486680000|2020-12-09 04:04:40|5321.86|5283.86|5321.8|5283.8|5321.98|5283.98|5321.8|5283.8|8
1607486690000|2020-12-09 04:04:50|5321.79|5283.79|5321.75|5283.75|5321.87|5283.87|5321.7|5283.7|8
1607486700000|2020-12-09 04:05:00|5321.73|5283.73|5321.54|5283.54|5321.84|5283.84|5321.54|5283.54|10
1607486710000|2020-12-09 04:05:10|5321.48|5283.48|5321.63|5283.63|5321.7|5283.7|5321.48|5283.48|8
1607486720000|2020-12-09 04:05:20|5321.7|5283.7|5321.62|5283.62|5321.7|5283.7|5321.31|5283.31|9
1607486730000|2020-12-09 04:05:30|5321.57|5283.57|5321.56|5283.56|5321.67|5283.67|5321.54|5283.54|10
1607486740000|2020-12-09 04:05:40|5321.58|5283.58|5321.41|5283.41|5321.71|5283.71|5321.41|5283.41|9
1607486750000|2020-12-09 04:05:50|5321.45|5283.45|5321.22|5283.22|5321.49|5283.49|5321.22|5283.22|8
1607486760000|2020-12-09 04:06:00|5321.27|5283.27|5321.3|5283.3|5321.4|5283.4|5321.27|5283.27|8
1607486770000|2020-12-09 04:06:10|5321.31|5283.31|5321.2|5283.2|5321.31|5283.31|5321.2|5283.2|6
1607486780000|2020-12-09 04:06:20|5321.19|5283.19|5320.91|5282.91|5321.19|5283.19|5320.9|5282.9|8
1607486790000|2020-12-09 04:06:30|5320.99|5282.99|5320.49|5282.49|5321.06|5283.06|5320.47|5282.47|10
1607486800000|2020-12-09 04:06:40|5320.5|5282.5|5319.71|5281.71|5320.5|5282.5|5319.71|5281.71|8
1607486810000|2020-12-09 04:06:50|5319.68|5281.68|5318.92|5280.92|5319.68|5281.68|5318.91|5280.91|8
1607486820000|2020-12-09 04:07:00|5318.8|5280.8|5318.96|5280.96|5319.14|5281.14|5318.8|5280.8|9
1607486830000|2020-12-09 04:07:10|5318.97|5280.97|5318.09|5280.09|5318.97|5280.97|5318.09|5280.09|9
1607486840000|2020-12-09 04:07:20|5318.08|5280.08|5317.43|5279.43|5318.08|5280.08|5317.06|5279.06|9
1607486850000|2020-12-09 04:07:30|5317.21|5279.21|5315.74|5277.74|5317.21|5279.21|5315.74|5277.74|10
1607486860000|2020-12-09 04:07:40|5315.57|5277.57|5314.97|5276.97|5315.57|5277.57|5314.92|5276.92|9
1607486870000|2020-12-09 04:07:50|5314.85|5276.85|5313.11|5275.11|5314.85|5276.85|5313.11|5275.11|10
1607486880000|2020-12-09 04:08:00|5313.24|5275.24|5313.75|5275.75|5313.75|5275.75|5313.17|5275.17|9
1607486890000|2020-12-09 04:08:10|5314.03|5276.03|5315|5277|5315.08|5277.08|5314.03|5276.03|10
1607486900000|2020-12-09 04:08:20|5315.07|5277.07|5315.46|5277.46|5315.7|5277.7|5314.96|5276.96|9
1607486910000|2020-12-09 04:08:30|5315.37|5277.37|5315.42|5277.42|5315.44|5277.44|5315.12|5277.12|9
1607486920000|2020-12-09 04:08:40|5315.63|5277.63|5315.47|5277.47|5315.66|5277.66|5315.08|5277.08|10
1607486930000|2020-12-09 04:08:50|5315.31|5277.31|5315.28|5277.28|5315.43|5277.43|5315.12|5277.12|10
1607486940000|2020-12-09 04:09:00|5315.33|5277.33|5315.16|5277.16|5315.45|5277.45|5315.16|5277.16|10
1607486950000|2020-12-09 04:09:10|5315.21|5277.21|5314.56|5276.56|5315.42|5277.42|5314.49|5276.49|10
1607486960000|2020-12-09 04:09:20|5314.45|5276.45|5313.39|5275.39|5314.45|5276.45|5313.39|5275.39|10
1607486970000|2020-12-09 04:09:30|5313.51|5275.51|5313.73|5275.73|5313.89|5275.89|5313.51|5275.51|10
1607486980000|2020-12-09 04:09:40|5313.65|5275.65|5313.41|5275.41|5313.87|5275.87|5313.41|5275.41|10
1607486990000|2020-12-09 04:09:50|5313.44|5275.44|5313.73|5275.73|5313.77|5275.77|5313.2|5275.2|8
1607487000000|2020-12-09 04:10:00|5313.61|5275.61|5313.35|5275.35|5313.62|5275.62|5313.28|5275.28|10
1607487010000|2020-12-09 04:10:10|5313.33|5275.33|5312.53|5274.53|5313.33|5275.33|5312.4|5274.4|9
1607487020000|2020-12-09 04:10:20|5312.49|5274.49|5312.94|5274.94|5313.11|5275.11|5312.49|5274.49|9
1607487030000|2020-12-09 04:10:30|5312.89|5274.89|5312.78|5274.78|5312.89|5274.89|5312.73|5274.73|9
1607487040000|2020-12-09 04:10:40|5312.82|5274.82|5313|5275|5313.17|5275.17|5312.75|5274.75|9
1607487050000|2020-12-09 04:10:50|5312.97|5274.97|5312.93|5274.93|5312.98|5274.98|5312.85|5274.85|9
1607487060000|2020-12-09 04:11:00|5312.9|5274.9|5313.06|5275.06|5313.1|5275.1|5312.81|5274.81|10
1607487070000|2020-12-09 04:11:10|5312.99|5274.99|5314.46|5276.46|5314.46|5276.46|5312.99|5274.99|10
1607487080000|2020-12-09 04:11:20|5314.64|5276.64|5315.11|5277.11|5315.11|5277.11|5314.54|5276.54|10
1607487090000|2020-12-09 04:11:30|5315.08|5277.08|5316.33|5278.33|5316.33|5278.33|5314.99|5276.99|10
1607487100000|2020-12-09 04:11:40|5316.56|5278.56|5316.53|5278.53|5316.7|5278.7|5316.44|5278.44|9
1607487110000|2020-12-09 04:11:50|5316.17|5278.17|5314.59|5276.59|5316.17|5278.17|5314.59|5276.59|9
1607487120000|2020-12-09 04:12:00|5314.56|5276.56|5314.01|5276.01|5314.56|5276.56|5313.94|5275.94|10
1607487130000|2020-12-09 04:12:10|5313.93|5275.93|5313.7|5275.7|5314.02|5276.02|5313.69|5275.69|10
1607487140000|2020-12-09 04:12:20|5313.62|5275.62|5312.76|5274.76|5313.62|5275.62|5312.72|5274.72|9
1607487150000|2020-12-09 04:12:30|5312.83|5274.83|5312.83|5274.83|5312.83|5274.83|5312.62|5274.62|9
1607487160000|2020-12-09 04:12:40|5312.81|5274.81|5312.86|5274.86|5312.92|5274.92|5312.71|5274.71|10
1607487170000|2020-12-09 04:12:50|5312.88|5274.88|5313.58|5275.58|5313.58|5275.58|5312.88|5274.88|9
1607487180000|2020-12-09 04:13:00|5313.7|5275.7|5313.72|5275.72|5313.84|5275.84|5313.69|5275.69|10
1607487190000|2020-12-09 04:13:10|5313.78|5275.78|5313.76|5275.76|5313.94|5275.94|5313.71|5275.71|8
1607487200000|2020-12-09 04:13:20|5313.77|5275.77|5313.68|5275.68|5314.13|5276.13|5313.68|5275.68|10
1607487210000|2020-12-09 04:13:30|5313.65|5275.65|5313.81|5275.81|5313.86|5275.86|5313.65|5275.65|10
1607487220000|2020-12-09 04:13:40|5313.8|5275.8|5314.06|5276.06|5314.13|5276.13|5313.8|5275.8|8
1607487230000|2020-12-09 04:13:50|5314.04|5276.04|5313.78|5275.78|5314.04|5276.04|5313.7|5275.7|10
1607487240000|2020-12-09 04:14:00|5313.73|5275.73|5313.37|5275.37|5313.73|5275.73|5313.37|5275.37|9
1607487250000|2020-12-09 04:14:10|5313.38|5275.38|5313.73|5275.73|5313.81|5275.81|5313.35|5275.35|10
1607487260000|2020-12-09 04:14:20|5313.84|5275.84|5314.05|5276.05|5314.07|5276.07|5313.66|5275.66|9
1607487270000|2020-12-09 04:14:30|5314.03|5276.03|5314.14|5276.14|5314.21|5276.21|5313.87|5275.87|10
1607487280000|2020-12-09 04:14:40|5314.26|5276.26|5314.43|5276.43|5314.48|5276.48|5314.26|5276.26|9
1607487290000|2020-12-09 04:14:50|5314.47|5276.47|5314.71|5276.71|5314.71|5276.71|5314.47|5276.47|9
1607487300000|2020-12-09 04:15:00|5314.73|5276.73|5314.88|5276.88|5314.99|5276.99|5314.63|5276.63|10
1607487310000|2020-12-09 04:15:10|5314.87|5276.87|5315.01|5277.01|5315.01|5277.01|5314.87|5276.87|10
1607487320000|2020-12-09 04:15:20|5314.95|5276.95|5314.65|5276.65|5314.96|5276.96|5314.65|5276.65|10
1607487330000|2020-12-09 04:15:30|5314.5|5276.5|5313.98|5275.98|5314.56|5276.56|5313.9|5275.9|10
1607487340000|2020-12-09 04:15:40|5313.99|5275.99|5313.49|5275.49|5314.04|5276.04|5313.49|5275.49|9
1607487350000|2020-12-09 04:15:50|5313.16|5275.16|5312.17|5274.17|5313.16|5275.16|5311.97|5273.97|10
1607487360000|2020-12-09 04:16:00|5311.99|5273.99|5312.68|5274.68|5312.81|5274.81|5311.99|5273.99|10
1607487370000|2020-12-09 04:16:10|5312.64|5274.64|5312.45|5274.45|5312.73|5274.73|5312.45|5274.45|10
1607487380000|2020-12-09 04:16:20|5312.44|5274.44|5312.51|5274.51|5312.6|5274.6|5312.42|5274.42|9
1607487390000|2020-12-09 04:16:30|5312.52|5274.52|5311.78|5273.78|5312.52|5274.52|5311.78|5273.78|10
1607487400000|2020-12-09 04:16:40|5311.69|5273.69|5311.55|5273.55|5311.77|5273.77|5311.55|5273.55|10
1607487410000|2020-12-09 04:16:50|5311.63|5273.63|5311.79|5273.79|5311.79|5273.79|5311.6|5273.6|8
1607487420000|2020-12-09 04:17:00|5311.73|5273.73|5311.33|5273.33|5311.75|5273.75|5311.32|5273.32|9
1607487430000|2020-12-09 04:17:10|5311.34|5273.34|5310.91|5272.91|5311.34|5273.34|5310.91|5272.91|10
1607487440000|2020-12-09 04:17:20|5310.93|5272.93|5310.17|5272.17|5310.93|5272.93|5310.17|5272.17|10
1607487450000|2020-12-09 04:17:30|5310.19|5272.19|5309.61|5271.61|5310.22|5272.22|5309.61|5271.61|9
1607487460000|2020-12-09 04:17:40|5309.44|5271.44|5308.53|5270.53|5309.44|5271.44|5308.53|5270.53|10
1607487470000|2020-12-09 04:17:50|5308.46|5270.46|5307.1|5269.1|5308.46|5270.46|5307.1|5269.1|10
1607487480000|2020-12-09 04:18:00|5307.05|5269.05|5306.7|5268.7|5307.2|5269.2|5306.7|5268.7|10
1607487490000|2020-12-09 04:18:10|5306.75|5268.75|5306.84|5268.84|5306.91|5268.91|5306.68|5268.68|10
1607487500000|2020-12-09 04:18:20|5306.78|5268.78|5306.74|5268.74|5306.8|5268.8|5306.63|5268.63|10
1607487510000|2020-12-09 04:18:30|5306.77|5268.77|5307.18|5269.18|5307.18|5269.18|5306.69|5268.69|7
1607487520000|2020-12-09 04:18:40|5307.24|5269.24|5306.64|5268.64|5307.24|5269.24|5306.64|5268.64|9
1607487530000|2020-12-09 04:18:50|5306.66|5268.66|5305.81|5267.81|5306.66|5268.66|5305.81|5267.81|10
1607487540000|2020-12-09 04:19:00|5305.63|5267.63|5305.5|5267.5|5305.68|5267.68|5305.5|5267.5|9
1607487550000|2020-12-09 04:19:10|5305.61|5267.61|5305.21|5267.21|5305.61|5267.61|5305.2|5267.2|10
1607487560000|2020-12-09 04:19:20|5305.31|5267.31|5304.43|5266.43|5305.31|5267.31|5304.43|5266.43|10
1607487570000|2020-12-09 04:19:30|5304.46|5266.46|5303.96|5265.96|5304.46|5266.46|5303.92|5265.92|10
1607487580000|2020-12-09 04:19:40|5304.04|5266.04|5304.82|5266.82|5304.83|5266.83|5304.04|5266.04|10
1607487590000|2020-12-09 04:19:50|5305.03|5267.03|5305.14|5267.14|5305.24|5267.24|5305.03|5267.03|8
1607487600000|2020-12-09 04:20:00|5305.02|5267.02|5305.38|5267.38|5305.38|5267.38|5305.02|5267.02|10
1607487610000|2020-12-09 04:20:10|5305.36|5267.36|5305.66|5267.66|5305.66|5267.66|5305.36|5267.36|9
1607487620000|2020-12-09 04:20:20|5305.72|5267.72|5306.49|5268.49|5306.52|5268.52|5305.72|5267.72|10
1607487630000|2020-12-09 04:20:30|5306.63|5268.63|5306.72|5268.72|5306.73|5268.73|5306.41|5268.41|10
1607487640000|2020-12-09 04:20:40|5306.83|5268.83|5306.75|5268.75|5307.01|5269.01|5306.75|5268.75|10
1607487650000|2020-12-09 04:20:50|5306.98|5268.98|5306.77|5268.77|5307.16|5269.16|5306.7|5268.7|10
1607487660000|2020-12-09 04:21:00|5306.49|5268.49|5305.11|5267.11|5306.49|5268.49|5305.11|5267.11|10
1607487670000|2020-12-09 04:21:10|5305.07|5267.07|5304.18|5266.18|5305.07|5267.07|5304.18|5266.18|9
1607487680000|2020-12-09 04:21:20|5304.17|5266.17|5303.83|5265.83|5304.17|5266.17|5303.75|5265.75|9
1607487690000|2020-12-09 04:21:30|5303.77|5265.77|5304.12|5266.12|5304.12|5266.12|5303.77|5265.77|8
1607487700000|2020-12-09 04:21:40|5304.22|5266.22|5303.95|5265.95|5304.32|5266.32|5303.95|5265.95|9
1607487710000|2020-12-09 04:21:50|5303.92|5265.92|5303.74|5265.74|5303.92|5265.92|5303.64|5265.64|8
1607487720000|2020-12-09 04:22:00|5303.76|5265.76|5303.53|5265.53|5303.76|5265.76|5303.51|5265.51|8
1607487730000|2020-12-09 04:22:10|5303.74|5265.74|5305.48|5267.48|5305.48|5267.48|5303.74|5265.74|10
1607487740000|2020-12-09 04:22:20|5305.53|5267.53|5305.53|5267.53|5306.13|5268.13|5305.48|5267.48|10
1607487750000|2020-12-09 04:22:30|5305.62|5267.62|5305.35|5267.35|5305.62|5267.62|5305.26|5267.26|10
1607487760000|2020-12-09 04:22:40|5305.34|5267.34|5305.34|5267.34|5305.42|5267.42|5305.24|5267.24|9
1607487770000|2020-12-09 04:22:50|5305.37|5267.37|5305.27|5267.27|5305.37|5267.37|5305.18|5267.18|8
1607487780000|2020-12-09 04:23:00|5305.3|5267.3|5306.09|5268.09|5306.09|5268.09|5305.28|5267.28|9
1607487790000|2020-12-09 04:23:10|5306.15|5268.15|5307.93|5269.93|5307.93|5269.93|5306.12|5268.12|10
1607487800000|2020-12-09 04:23:20|5308.27|5270.27|5309.29|5271.29|5309.29|5271.29|5308.27|5270.27|10
1607487810000|2020-12-09 04:23:30|5309.3|5271.3|5311.4|5273.4|5311.4|5273.4|5309.3|5271.3|10
1607487820000|2020-12-09 04:23:40|5311.29|5273.29|5312.03|5274.03|5312.03|5274.03|5311.29|5273.29|9
1607487830000|2020-12-09 04:23:50|5311.83|5273.83|5311.96|5273.96|5312.25|5274.25|5311.79|5273.79|10
1607487840000|2020-12-09 04:24:00|5311.99|5273.99|5312.4|5274.4|5312.43|5274.43|5311.97|5273.97|10
1607487850000|2020-12-09 04:24:10|5312.33|5274.33|5311.97|5273.97|5312.35|5274.35|5311.95|5273.95|10
1607487860000|2020-12-09 04:24:20|5311.96|5273.96|5311.9|5273.9|5311.96|5273.96|5311.8|5273.8|8
1607487870000|2020-12-09 04:24:30|5311.89|5273.89|5311.33|5273.33|5311.89|5273.89|5311.3|5273.3|9
1607487880000|2020-12-09 04:24:40|5311.26|5273.26|5310.83|5272.83|5311.29|5273.29|5310.8|5272.8|9
1607487890000|2020-12-09 04:24:50|5310.79|5272.79|5310.63|5272.63|5310.79|5272.79|5310.53|5272.53|7
1607487900000|2020-12-09 04:25:00|5310.67|5272.67|5310.81|5272.81|5310.83|5272.83|5310.66|5272.66|9
1607487910000|2020-12-09 04:25:10|5310.77|5272.77|5310.91|5272.91|5310.91|5272.91|5310.61|5272.61|6
1607487920000|2020-12-09 04:25:20|5310.9|5272.9|5311.31|5273.31|5311.47|5273.47|5310.9|5272.9|10
1607487930000|2020-12-09 04:25:30|5311.48|5273.48|5311.58|5273.58|5311.58|5273.58|5311.3|5273.3|8
1607487940000|2020-12-09 04:25:40|5311.64|5273.64|5309.84|5271.84|5311.64|5273.64|5309.84|5271.84|10
1607487950000|2020-12-09 04:25:50|5309.82|5271.82|5309.4|5271.4|5309.82|5271.82|5308.96|5270.96|9
1607487960000|2020-12-09 04:26:00|5309.37|5271.37|5309.7|5271.7|5309.79|5271.79|5309.37|5271.37|10
1607487970000|2020-12-09 04:26:10|5309.72|5271.72|5309.24|5271.24|5309.8|5271.8|5309.24|5271.24|9
1607487980000|2020-12-09 04:26:20|5309.23|5271.23|5309.79|5271.79|5309.89|5271.89|5309.2|5271.2|10
1607487990000|2020-12-09 04:26:30|5309.86|5271.86|5309.44|5271.44|5310.06|5272.06|5309.44|5271.44|10
1607488000000|2020-12-09 04:26:40|5309.54|5271.54|5308.54|5270.54|5309.54|5271.54|5308.54|5270.54|10
1607488010000|2020-12-09 04:26:50|5308.32|5270.32|5306.95|5268.95|5308.32|5270.32|5306.95|5268.95|10
1607488020000|2020-12-09 04:27:00|5306.94|5268.94|5307.14|5269.14|5307.14|5269.14|5306.94|5268.94|10
1607488030000|2020-12-09 04:27:10|5307.43|5269.43|5307.66|5269.66|5307.75|5269.75|5307.43|5269.43|10
1607488040000|2020-12-09 04:27:20|5307.8|5269.8|5308.61|5270.61|5308.61|5270.61|5307.8|5269.8|9
1607488050000|2020-12-09 04:27:30|5308.54|5270.54|5308.52|5270.52|5308.57|5270.57|5308.45|5270.45|8
1607488060000|2020-12-09 04:27:40|5308.6|5270.6|5309.35|5271.35|5309.35|5271.35|5308.6|5270.6|10
1607488070000|2020-12-09 04:27:50|5309.3|5271.3|5309.53|5271.53|5309.73|5271.73|5309.3|5271.3|9
1607488080000|2020-12-09 04:28:00|5309.54|5271.54|5309.75|5271.75|5309.75|5271.75|5309.54|5271.54|10
1607488090000|2020-12-09 04:28:10|5309.86|5271.86|5310.01|5272.01|5310.01|5272.01|5309.86|5271.86|9
1607488100000|2020-12-09 04:28:20|5310.09|5272.09|5310.58|5272.58|5310.64|5272.64|5310.06|5272.06|9
1607488110000|2020-12-09 04:28:30|5310.6|5272.6|5309.35|5271.35|5310.6|5272.6|5309.35|5271.35|9
1607488120000|2020-12-09 04:28:40|5309.39|5271.39|5307.99|5269.99|5309.39|5271.39|5307.99|5269.99|10
1607488130000|2020-12-09 04:28:50|5307.93|5269.93|5309.2|5271.2|5309.2|5271.2|5307.78|5269.78|9
1607488140000|2020-12-09 04:29:00|5309.27|5271.27|5309.87|5271.87|5309.87|5271.87|5309.27|5271.27|9
1607488150000|2020-12-09 04:29:10|5310.09|5272.09|5310.28|5272.28|5310.38|5272.38|5310.09|5272.09|9
1607488160000|2020-12-09 04:29:20|5310.1|5272.1|5310.59|5272.59|5310.6|5272.6|5310.1|5272.1|10
1607488170000|2020-12-09 04:29:30|5310.67|5272.67|5311.77|5273.77|5311.84|5273.84|5310.67|5272.67|10
1607488180000|2020-12-09 04:29:40|5311.59|5273.59|5311.39|5273.39|5311.6|5273.6|5311.33|5273.33|10
1607488190000|2020-12-09 04:29:50|5311.42|5273.42|5311.66|5273.66|5311.66|5273.66|5311.3|5273.3|10
1607488200000|2020-12-09 04:30:00|5311.78|5273.78|5311.98|5273.98|5311.98|5273.98|5311.68|5273.68|9
1607488210000|2020-12-09 04:30:10|5312.07|5274.07|5311.99|5273.99|5312.21|5274.21|5311.81|5273.81|10
1607488220000|2020-12-09 04:30:20|5311.89|5273.89|5311.63|5273.63|5311.89|5273.89|5311.6|5273.6|10
1607488230000|2020-12-09 04:30:30|5311.5|5273.5|5310.84|5272.84|5311.56|5273.56|5310.84|5272.84|9
1607488240000|2020-12-09 04:30:40|5310.75|5272.75|5309.57|5271.57|5310.75|5272.75|5309.57|5271.57|10
1607488250000|2020-12-09 04:30:50|5309.6|5271.6|5309.68|5271.68|5309.92|5271.92|5309.6|5271.6|10
1607488260000|2020-12-09 04:31:00|5309.63|5271.63|5310.3|5272.3|5310.3|5272.3|5309.52|5271.52|10
1607488270000|2020-12-09 04:31:10|5310.44|5272.44|5311.53|5273.53|5311.53|5273.53|5310.44|5272.44|10
1607488280000|2020-12-09 04:31:20|5311.59|5273.59|5312.75|5274.75|5312.75|5274.75|5311.59|5273.59|10
1607488290000|2020-12-09 04:31:30|5312.73|5274.73|5312.52|5274.52|5312.74|5274.74|5312.51|5274.51|10
1607488300000|2020-12-09 04:31:40|5312.53|5274.53|5312.94|5274.94|5312.94|5274.94|5312.53|5274.53|9
1607488310000|2020-12-09 04:31:50|5312.97|5274.97|5313.19|5275.19|5313.2|5275.2|5312.92|5274.92|10
1607488320000|2020-12-09 04:32:00|5313.18|5275.18|5313.82|5275.82|5313.82|5275.82|5313.12|5275.12|9
1607488330000|2020-12-09 04:32:10|5314.01|5276.01|5314.34|5276.34|5314.34|5276.34|5313.94|5275.94|10
1607488340000|2020-12-09 04:32:20|5314.26|5276.26|5315.26|5277.26|5315.26|5277.26|5314.26|5276.26|9
1607488350000|2020-12-09 04:32:30|5315.35|5277.35|5315.88|5277.88|5315.91|5277.91|5315.35|5277.35|9
1607488360000|2020-12-09 04:32:40|5316.13|5278.13|5316.82|5278.82|5316.82|5278.82|5316.13|5278.13|10
1607488370000|2020-12-09 04:32:50|5316.86|5278.86|5317.33|5279.33|5317.44|5279.44|5316.86|5278.86|9
1607488380000|2020-12-09 04:33:00|5317.27|5279.27|5318.02|5280.02|5318.09|5280.09|5317.27|5279.27|10
1607488390000|2020-12-09 04:33:10|5318.03|5280.03|5317.99|5279.99|5318.21|5280.21|5317.99|5279.99|8
1607488400000|2020-12-09 04:33:20|5317.95|5279.95|5316.69|5278.69|5317.95|5279.95|5316.69|5278.69|10
1607488410000|2020-12-09 04:33:30|5316.67|5278.67|5316.96|5278.96|5316.96|5278.96|5316.53|5278.53|9
1607488420000|2020-12-09 04:33:40|5316.94|5278.94|5317.48|5279.48|5317.49|5279.49|5316.94|5278.94|9
1607488430000|2020-12-09 04:33:50|5317.59|5279.59|5317.88|5279.88|5317.88|5279.88|5317.58|5279.58|8
1607488440000|2020-12-09 04:34:00|5317.89|5279.89|5317.72|5279.72|5317.89|5279.89|5317.69|5279.69|9
1607488450000|2020-12-09 04:34:10|5317.62|5279.62|5317.45|5279.45|5317.62|5279.62|5317.04|5279.04|9
1607488460000|2020-12-09 04:34:20|5317.5|5279.5|5317.42|5279.42|5317.56|5279.56|5317.42|5279.42|9
1607488470000|2020-12-09 04:34:30|5317.35|5279.35|5317.63|5279.63|5317.72|5279.72|5317.35|5279.35|9
1607488480000|2020-12-09 04:34:40|5317.56|5279.56|5317.46|5279.46|5317.56|5279.56|5317.4|5279.4|9
1607488490000|2020-12-09 04:34:50|5317.38|5279.38|5316.85|5278.85|5317.4|5279.4|5316.85|5278.85|10
1607488500000|2020-12-09 04:35:00|5316.71|5278.71|5316.19|5278.19|5316.71|5278.71|5316.1|5278.1|9
1607488510000|2020-12-09 04:35:10|5316.16|5278.16|5316.18|5278.18|5316.27|5278.27|5316|5278|8
1607488520000|2020-12-09 04:35:20|5316.2|5278.2|5316.32|5278.32|5316.33|5278.33|5316.2|5278.2|6
1607488530000|2020-12-09 04:35:30|5316.31|5278.31|5316.41|5278.41|5316.45|5278.45|5316.26|5278.26|9
1607488540000|2020-12-09 04:35:40|5316.5|5278.5|5316.53|5278.53|5316.61|5278.61|5316.35|5278.35|10
1607488550000|2020-12-09 04:35:50|5316.27|5278.27|5314.93|5276.93|5316.27|5278.27|5314.93|5276.93|10
1607488560000|2020-12-09 04:36:00|5314.61|5276.61|5313.23|5275.23|5314.61|5276.61|5313.22|5275.22|10
1607488570000|2020-12-09 04:36:10|5313.2|5275.2|5312.51|5274.51|5313.21|5275.21|5312.51|5274.51|10
1607488580000|2020-12-09 04:36:20|5312.44|5274.44|5310.73|5272.73|5312.44|5274.44|5310.73|5272.73|9
1607488590000|2020-12-09 04:36:30|5310.62|5272.62|5310.02|5272.02|5310.62|5272.62|5310.02|5272.02|9
1607488600000|2020-12-09 04:36:40|5310.07|5272.07|5310.17|5272.17|5310.4|5272.4|5310.07|5272.07|10
1607488610000|2020-12-09 04:36:50|5310.06|5272.06|5311.61|5273.61|5311.61|5273.61|5309.76|5271.76|10
1607488620000|2020-12-09 04:37:00|5311.7|5273.7|5313.51|5275.51|5313.51|5275.51|5311.7|5273.7|10
1607488630000|2020-12-09 04:37:10|5313.63|5275.63|5312.78|5274.78|5313.63|5275.63|5312.78|5274.78|10
1607488640000|2020-12-09 04:37:20|5312.82|5274.82|5312.71|5274.71|5312.86|5274.86|5312.59|5274.59|8
1607488650000|2020-12-09 04:37:30|5312.58|5274.58|5312.56|5274.56|5312.65|5274.65|5312.34|5274.34|8
1607488660000|2020-12-09 04:37:40|5312.61|5274.61|5313.6|5275.6|5313.6|5275.6|5312.61|5274.61|9
1607488670000|2020-12-09 04:37:50|5313.67|5275.67|5313.73|5275.73|5313.79|5275.79|5313.49|5275.49|10
1607488680000|2020-12-09 04:38:00|5313.88|5275.88|5314.15|5276.15|5314.29|5276.29|5313.88|5275.88|9
1607488690000|2020-12-09 04:38:10|5314.14|5276.14|5315.09|5277.09|5315.09|5277.09|5314.14|5276.14|10
1607488700000|2020-12-09 04:38:20|5315.27|5277.27|5316.2|5278.2|5316.2|5278.2|5315.24|5277.24|10
1607488710000|2020-12-09 04:38:30|5316.32|5278.32|5316.99|5278.99|5317.02|5279.02|5316.32|5278.32|8
1607488720000|2020-12-09 04:38:40|5317.05|5279.05|5317.04|5279.04|5317.31|5279.31|5317.02|5279.02|10
1607488730000|2020-12-09 04:38:50|5316.97|5278.97|5316.98|5278.98|5317.05|5279.05|5316.94|5278.94|9
1607488740000|2020-12-09 04:39:00|5317|5279|5316.95|5278.95|5317.18|5279.18|5316.95|5278.95|9
1607488750000|2020-12-09 04:39:10|5316.67|5278.67|5316.5|5278.5|5316.67|5278.67|5316.5|5278.5|8
1607488760000|2020-12-09 04:39:20|5316.44|5278.44|5316.44|5278.44|5316.44|5278.44|5316.35|5278.35|8
1607488770000|2020-12-09 04:39:30|5316.39|5278.39|5315.93|5277.93|5316.45|5278.45|5315.9|5277.9|9
1607488780000|2020-12-09 04:39:40|5316.02|5278.02|5316.88|5278.88|5316.88|5278.88|5316.01|5278.01|10
1607488790000|2020-12-09 04:39:50|5316.94|5278.94|5317.18|5279.18|5317.19|5279.19|5316.94|5278.94|9
1607488800000|2020-12-09 04:40:00|5317.26|5279.26|5318.31|5280.31|5318.31|5280.31|5317.26|5279.26|10
1607488810000|2020-12-09 04:40:10|5318.19|5280.19|5318.44|5280.44|5318.47|5280.47|5318.14|5280.14|7
1607488820000|2020-12-09 04:40:20|5318.23|5280.23|5318.09|5280.09|5318.23|5280.23|5318.03|5280.03|9
1607488830000|2020-12-09 04:40:30|5318.13|5280.13|5318.1|5280.1|5318.24|5280.24|5318.1|5280.1|10
1607488840000|2020-12-09 04:40:40|5318.07|5280.07|5318.46|5280.46|5318.49|5280.49|5318.07|5280.07|10
1607488850000|2020-12-09 04:40:50|5318.42|5280.42|5317.78|5279.78|5318.53|5280.53|5317.78|5279.78|10
1607488860000|2020-12-09 04:41:00|5317.72|5279.72|5317.37|5279.37|5317.72|5279.72|5317.24|5279.24|10
1607488870000|2020-12-09 04:41:10|5317.3|5279.3|5316.94|5278.94|5317.38|5279.38|5316.94|5278.94|9
1607488880000|2020-12-09 04:41:20|5316.87|5278.87|5317.01|5279.01|5317.09|5279.09|5316.86|5278.86|8
1607488890000|2020-12-09 04:41:30|5316.79|5278.79|5316.84|5278.84|5316.91|5278.91|5316.79|5278.79|8
1607488900000|2020-12-09 04:41:40|5316.87|5278.87|5317.01|5279.01|5317.01|5279.01|5316.65|5278.65|7
1607488910000|2020-12-09 04:41:50|5316.81|5278.81|5315.33|5277.33|5316.82|5278.82|5315.33|5277.33|10
1607488920000|2020-12-09 04:42:00|5315.18|5277.18|5315.25|5277.25|5315.41|5277.41|5315.18|5277.18|9
1607488930000|2020-12-09 04:42:10|5315.29|5277.29|5314.83|5276.83|5315.32|5277.32|5314.67|5276.67|10
1607488940000|2020-12-09 04:42:20|5314.73|5276.73|5314.85|5276.85|5314.88|5276.88|5314.73|5276.73|10
1607488950000|2020-12-09 04:42:30|5314.87|5276.87|5314.37|5276.37|5314.87|5276.87|5314.37|5276.37|9
1607488960000|2020-12-09 04:42:40|5314.35|5276.35|5314.19|5276.19|5314.65|5276.65|5314.19|5276.19|9
1607488970000|2020-12-09 04:42:50|5314.04|5276.04|5313.07|5275.07|5314.04|5276.04|5313.01|5275.01|10
1607488980000|2020-12-09 04:43:00|5313.1|5275.1|5313.08|5275.08|5313.25|5275.25|5313.08|5275.08|9
1607488990000|2020-12-09 04:43:10|5313.16|5275.16|5313.1|5275.1|5313.19|5275.19|5313.1|5275.1|9
1607489000000|2020-12-09 04:43:20|5313|5275|5312.88|5274.88|5313.07|5275.07|5312.88|5274.88|8
1607489010000|2020-12-09 04:43:30|5312.89|5274.89|5313.07|5275.07|5313.07|5275.07|5312.88|5274.88|9
1607489020000|2020-12-09 04:43:40|5313.11|5275.11|5313.14|5275.14|5313.14|5275.14|5312.96|5274.96|9
1607489030000|2020-12-09 04:43:50|5313.12|5275.12|5313.49|5275.49|5313.49|5275.49|5313.1|5275.1|9
1607489040000|2020-12-09 04:44:00|5313.39|5275.39|5313.77|5275.77|5313.77|5275.77|5313.39|5275.39|10
1607489050000|2020-12-09 04:44:10|5313.84|5275.84|5313.91|5275.91|5314.08|5276.08|5313.81|5275.81|9
1607489060000|2020-12-09 04:44:20|5313.87|5275.87|5313.86|5275.86|5313.98|5275.98|5313.85|5275.85|9
1607489070000|2020-12-09 04:44:30|5313.78|5275.78|5313.91|5275.91|5313.92|5275.92|5313.73|5275.73|7
1607489080000|2020-12-09 04:44:40|5313.85|5275.85|5313.74|5275.74|5313.86|5275.86|5313.72|5275.72|10
1607489090000|2020-12-09 04:44:50|5313.84|5275.84|5313.09|5275.09|5313.85|5275.85|5313.09|5275.09|10
1607489100000|2020-12-09 04:45:00|5312.98|5274.98|5311.43|5273.43|5312.98|5274.98|5311.43|5273.43|9
1607489110000|2020-12-09 04:45:10|5311.51|5273.51|5310.72|5272.72|5311.51|5273.51|5310.72|5272.72|9
1607489120000|2020-12-09 04:45:20|5310.76|5272.76|5310.68|5272.68|5310.77|5272.77|5310.57|5272.57|9
1607489130000|2020-12-09 04:45:30|5310.66|5272.66|5310.78|5272.78|5310.78|5272.78|5310.66|5272.66|8
1607489140000|2020-12-09 04:45:40|5310.79|5272.79|5310.52|5272.52|5310.79|5272.79|5310.52|5272.52|10
1607489150000|2020-12-09 04:45:50|5310.59|5272.59|5310.45|5272.45|5310.59|5272.59|5310.43|5272.43|7
1607489160000|2020-12-09 04:46:00|5310.4|5272.4|5311.05|5273.05|5311.06|5273.06|5310.26|5272.26|10
1607489170000|2020-12-09 04:46:10|5311.52|5273.52|5312.14|5274.14|5312.14|5274.14|5311.52|5273.52|10
1607489180000|2020-12-09 04:46:20|5312.39|5274.39|5313.12|5275.12|5313.14|5275.14|5312.39|5274.39|9
1607489190000|2020-12-09 04:46:30|5313.16|5275.16|5313.45|5275.45|5313.45|5275.45|5313.16|5275.16|9
1607489200000|2020-12-09 04:46:40|5313.38|5275.38|5312.8|5274.8|5313.45|5275.45|5312.79|5274.79|10
1607489210000|2020-12-09 04:46:50|5312.59|5274.59|5312.22|5274.22|5312.59|5274.59|5312.22|5274.22|9
1607489220000|2020-12-09 04:47:00|5312.21|5274.21|5312.06|5274.06|5312.21|5274.21|5312.06|5274.06|10
1607489230000|2020-12-09 04:47:10|5312.09|5274.09|5312.14|5274.14|5312.15|5274.15|5312.05|5274.05|7
1607489240000|2020-12-09 04:47:20|5312.17|5274.17|5312.2|5274.2|5312.31|5274.31|5312.16|5274.16|9
1607489250000|2020-12-09 04:47:30|5312.23|5274.23|5312.01|5274.01|5312.23|5274.23|5312.01|5274.01|8
1607489260000|2020-12-09 04:47:40|5312.02|5274.02|5310.82|5272.82|5312.02|5274.02|5310.82|5272.82|10
1607489270000|2020-12-09 04:47:50|5310.74|5272.74|5309.44|5271.44|5310.74|5272.74|5309.44|5271.44|10
1607489280000|2020-12-09 04:48:00|5309.52|5271.52|5308.78|5270.78|5309.52|5271.52|5308.74|5270.74|10
1607489290000|2020-12-09 04:48:10|5308.71|5270.71|5307.51|5269.51|5308.71|5270.71|5307.51|5269.51|10
1607489300000|2020-12-09 04:48:20|5307.46|5269.46|5303.53|5265.53|5307.46|5269.46|5303.53|5265.53|10
1607489310000|2020-12-09 04:48:30|5302.92|5264.92|5304.13|5266.13|5304.15|5266.15|5302.72|5264.72|10
1607489320000|2020-12-09 04:48:40|5304.37|5266.37|5304.12|5266.12|5304.52|5266.52|5304.12|5266.12|9
1607489330000|2020-12-09 04:48:50|5304.03|5266.03|5303.49|5265.49|5304.03|5266.03|5303.35|5265.35|9
1607489340000|2020-12-09 04:49:00|5303.3|5265.3|5302.29|5264.29|5303.3|5265.3|5302.29|5264.29|10
1607489350000|2020-12-09 04:49:10|5302.28|5264.28|5302.12|5264.12|5302.28|5264.28|5302.07|5264.07|10
1607489360000|2020-12-09 04:49:20|5302.11|5264.11|5301.85|5263.85|5302.11|5264.11|5301.75|5263.75|9
1607489370000|2020-12-09 04:49:30|5301.98|5263.98|5301.41|5263.41|5301.98|5263.98|5301.41|5263.41|7
1607489380000|2020-12-09 04:49:40|5301.53|5263.53|5303.03|5265.03|5303.03|5265.03|5301.53|5263.53|9
1607489390000|2020-12-09 04:49:50|5303.05|5265.05|5302.43|5264.43|5303.15|5265.15|5302.4|5264.4|10
1607489400000|2020-12-09 04:50:00|5302.37|5264.37|5301.8|5263.8|5302.37|5264.37|5301.8|5263.8|9
1607489410000|2020-12-09 04:50:10|5301.65|5263.65|5301.17|5263.17|5301.65|5263.65|5301.17|5263.17|10
1607489420000|2020-12-09 04:50:20|5301.12|5263.12|5295.51|5257.51|5301.12|5263.12|5295.51|5257.51|10
1607489430000|2020-12-09 04:50:30|5295.94|5257.94|5294.74|5256.74|5295.94|5257.94|5294.74|5256.74|10
1607489440000|2020-12-09 04:50:40|5294.82|5256.82|5293.92|5255.92|5294.9|5256.9|5293.92|5255.92|10
1607489450000|2020-12-09 04:50:50|5293.94|5255.94|5293.07|5255.07|5294.32|5256.32|5293.07|5255.07|10
1607489460000|2020-12-09 04:51:00|5293.11|5255.11|5293.59|5255.59|5293.59|5255.59|5293.11|5255.11|8
1607489470000|2020-12-09 04:51:10|5293.39|5255.39|5293.07|5255.07|5293.39|5255.39|5292.99|5254.99|10
1607489480000|2020-12-09 04:51:20|5293.17|5255.17|5293.45|5255.45|5293.58|5255.58|5292.77|5254.77|10
1607489490000|2020-12-09 04:51:30|5292.97|5254.97|5292.54|5254.54|5293.13|5255.13|5292.54|5254.54|10
1607489500000|2020-12-09 04:51:40|5292.46|5254.46|5292.46|5254.46|5292.46|5254.46|5292.32|5254.32|10
1607489510000|2020-12-09 04:51:50|5292.47|5254.47|5292.16|5254.16|5292.73|5254.73|5292.14|5254.14|9
1607489520000|2020-12-09 04:52:00|5292.01|5254.01|5292.19|5254.19|5292.19|5254.19|5292|5254|10
1607489530000|2020-12-09 04:52:10|5292.24|5254.24|5293.16|5255.16|5293.16|5255.16|5292.23|5254.23|10
1607489540000|2020-12-09 04:52:20|5293.09|5255.09|5292.5|5254.5|5293.09|5255.09|5292.33|5254.33|10
1607489550000|2020-12-09 04:52:30|5292.55|5254.55|5292.83|5254.83|5292.83|5254.83|5292.1|5254.1|9
1607489560000|2020-12-09 04:52:40|5292.9|5254.9|5293.24|5255.24|5293.24|5255.24|5292.82|5254.82|10
1607489570000|2020-12-09 04:52:50|5293.29|5255.29|5293.78|5255.78|5293.78|5255.78|5293.29|5255.29|10
1607489580000|2020-12-09 04:53:00|5293.7|5255.7|5293.49|5255.49|5293.7|5255.7|5293.45|5255.45|10
1607489590000|2020-12-09 04:53:10|5293.52|5255.52|5293.17|5255.17|5293.6|5255.6|5293.17|5255.17|9
1607489600000|2020-12-09 04:53:20|5293.23|5255.23|5293.52|5255.52|5293.52|5255.52|5293.23|5255.23|9
1607489610000|2020-12-09 04:53:30|5293.35|5255.35|5292.87|5254.87|5293.35|5255.35|5292.8|5254.8|10
1607489620000|2020-12-09 04:53:40|5292.8|5254.8|5290.31|5252.31|5292.8|5254.8|5290.31|5252.31|10
1607489630000|2020-12-09 04:53:50|5290.2|5252.2|5288.92|5250.92|5290.2|5252.2|5288.92|5250.92|10
1607489640000|2020-12-09 04:54:00|5288.83|5250.83|5288.09|5250.09|5288.83|5250.83|5288.09|5250.09|10
1607489650000|2020-12-09 04:54:10|5288.11|5250.11|5287.09|5249.09|5288.12|5250.12|5287.09|5249.09|10
1607489660000|2020-12-09 04:54:20|5286.84|5248.84|5286.65|5248.65|5287.13|5249.13|5286.65|5248.65|9
1607489670000|2020-12-09 04:54:30|5286.58|5248.58|5286.34|5248.34|5286.6|5248.6|5286.1|5248.1|10
1607489680000|2020-12-09 04:54:40|5286.32|5248.32|5286.24|5248.24|5286.45|5248.45|5286.24|5248.24|10
1607489690000|2020-12-09 04:54:50|5286.2|5248.2|5284.5|5246.5|5286.22|5248.22|5284.5|5246.5|9
1607489700000|2020-12-09 04:55:00|5284.34|5246.34|5284.53|5246.53|5284.6|5246.6|5284.34|5246.34|10
1607489710000|2020-12-09 04:55:10|5284.44|5246.44|5283.88|5245.88|5284.45|5246.45|5283.88|5245.88|10
1607489720000|2020-12-09 04:55:20|5283.68|5245.68|5283.25|5245.25|5283.69|5245.69|5283.03|5245.03|10
1607489730000|2020-12-09 04:55:30|5283.06|5245.06|5282.66|5244.66|5283.29|5245.29|5282.66|5244.66|10
1607489740000|2020-12-09 04:55:40|5282.5|5244.5|5281.03|5243.03|5282.61|5244.61|5281.03|5243.03|10
1607489750000|2020-12-09 04:55:50|5280.88|5242.88|5279.61|5241.61|5280.88|5242.88|5279.26|5241.26|10
1607489760000|2020-12-09 04:56:00|5279.73|5241.73|5279.67|5241.67|5279.84|5241.84|5279.5|5241.5|10
1607489770000|2020-12-09 04:56:10|5279.7|5241.7|5278.9|5240.9|5279.7|5241.7|5278.85|5240.85|9
1607489780000|2020-12-09 04:56:20|5278.82|5240.82|5278.54|5240.54|5278.96|5240.96|5278.54|5240.54|10
1607489790000|2020-12-09 04:56:30|5278.5|5240.5|5278.23|5240.23|5278.5|5240.5|5278.01|5240.01|10
1607489800000|2020-12-09 04:56:40|5278.52|5240.52|5281.09|5243.09|5281.09|5243.09|5278.52|5240.52|10
1607489810000|2020-12-09 04:56:50|5281.1|5243.1|5282.7|5244.7|5282.7|5244.7|5281.1|5243.1|10
1607489820000|2020-12-09 04:57:00|5282.75|5244.75|5282.27|5244.27|5282.88|5244.88|5282.24|5244.24|8
1607489830000|2020-12-09 04:57:10|5282.29|5244.29|5282.35|5244.35|5282.53|5244.53|5282.04|5244.04|8
1607489840000|2020-12-09 04:57:20|5282.41|5244.41|5281.17|5243.17|5282.41|5244.41|5281.17|5243.17|10
1607489850000|2020-12-09 04:57:30|5281.22|5243.22|5280.61|5242.61|5281.35|5243.35|5280.61|5242.61|10
1607489860000|2020-12-09 04:57:40|5280.69|5242.69|5280.55|5242.55|5280.79|5242.79|5280.55|5242.55|9
1607489870000|2020-12-09 04:57:50|5280.63|5242.63|5279.57|5241.57|5280.63|5242.63|5279.47|5241.47|10
1607489880000|2020-12-09 04:58:00|5279.55|5241.55|5279.71|5241.71|5279.87|5241.87|5279.26|5241.26|10
1607489890000|2020-12-09 04:58:10|5279.61|5241.61|5279.59|5241.59|5279.67|5241.67|5279.38|5241.38|10
1607489900000|2020-12-09 04:58:20|5279.54|5241.54|5279.97|5241.97|5279.97|5241.97|5279.45|5241.45|10
1607489910000|2020-12-09 04:58:30|5279.88|5241.88|5279.67|5241.67|5280.03|5242.03|5279.67|5241.67|10
1607489920000|2020-12-09 04:58:40|5279.22|5241.22|5275.94|5237.94|5279.22|5241.22|5275.94|5237.94|10
1607489930000|2020-12-09 04:58:50|5275.37|5237.37|5270.29|5232.29|5275.38|5237.38|5270.29|5232.29|10
1607489940000|2020-12-09 04:59:00|5270.15|5232.15|5270.71|5232.71|5270.74|5232.74|5270.06|5232.06|10
1607489950000|2020-12-09 04:59:10|5270.47|5232.47|5270.51|5232.51|5270.65|5232.65|5269.67|5231.67|10
1607489960000|2020-12-09 04:59:20|5270.44|5232.44|5271.19|5233.19|5271.38|5233.38|5270.29|5232.29|10
1607489970000|2020-12-09 04:59:30|5271.32|5233.32|5272.26|5234.26|5272.28|5234.28|5271.29|5233.29|10
1607489980000|2020-12-09 04:59:40|5272.21|5234.21|5272.08|5234.08|5272.28|5234.28|5272.02|5234.02|10
1607489990000|2020-12-09 04:59:50|5272.39|5234.39|5274.06|5236.06|5274.06|5236.06|5272.39|5234.39|10
1607490000000|2020-12-09 05:00:00|5274.05|5236.05|5276.14|5238.14|5276.14|5238.14|5274.05|5236.05|10
1607490010000|2020-12-09 05:00:10|5276.5|5238.5|5278.39|5240.39|5278.39|5240.39|5276.5|5238.5|10
1607490020000|2020-12-09 05:00:20|5279.64|5241.64|5283.87|5245.87|5283.87|5245.87|5279.64|5241.64|10
1607490030000|2020-12-09 05:00:30|5283.95|5245.95|5288.18|5250.18|5288.18|5250.18|5283.95|5245.95|10
1607490040000|2020-12-09 05:00:40|5288.41|5250.41|5290.52|5252.52|5290.52|5252.52|5288.41|5250.41|10
1607490050000|2020-12-09 05:00:50|5290.51|5252.51|5291.09|5253.09|5291.09|5253.09|5290.51|5252.51|9
1607490060000|2020-12-09 05:01:00|5291.28|5253.28|5291.46|5253.46|5291.54|5253.54|5291.1|5253.1|9
1607490070000|2020-12-09 05:01:10|5291.36|5253.36|5290.63|5252.63|5291.61|5253.61|5290.63|5252.63|10
1607490080000|2020-12-09 05:01:20|5290.42|5252.42|5288.86|5250.86|5290.42|5252.42|5288.86|5250.86|10
1607490090000|2020-12-09 05:01:30|5288.63|5250.63|5287.73|5249.73|5288.63|5250.63|5287.73|5249.73|9
1607490100000|2020-12-09 05:01:40|5287.47|5249.47|5284.09|5246.09|5287.47|5249.47|5284.09|5246.09|10
1607490110000|2020-12-09 05:01:50|5283.96|5245.96|5282.42|5244.42|5283.96|5245.96|5282.42|5244.42|9
1607490120000|2020-12-09 05:02:00|5282.08|5244.08|5280.27|5242.27|5282.11|5244.11|5280.27|5242.27|10
1607490130000|2020-12-09 05:02:10|5280.15|5242.15|5278.53|5240.53|5280.15|5242.15|5278.53|5240.53|10
1607490140000|2020-12-09 05:02:20|5278.15|5240.15|5273.34|5235.34|5278.15|5240.15|5273.34|5235.34|10
1607490150000|2020-12-09 05:02:30|5272.95|5234.95|5269.74|5231.74|5272.95|5234.95|5269.74|5231.74|10
1607490160000|2020-12-09 05:02:40|5269.53|5231.53|5266.92|5228.92|5269.53|5231.53|5266.92|5228.92|10
1607490170000|2020-12-09 05:02:50|5266.76|5228.76|5265.75|5227.75|5266.76|5228.76|5265.75|5227.75|10
1607490180000|2020-12-09 05:03:00|5266.05|5228.05|5265.85|5227.85|5266.26|5228.26|5265.75|5227.75|10
1607490190000|2020-12-09 05:03:10|5265.78|5227.78|5266.43|5228.43|5266.43|5228.43|5265.67|5227.67|10
1607490200000|2020-12-09 05:03:20|5266.55|5228.55|5267.5|5229.5|5267.5|5229.5|5266.39|5228.39|10
1607490210000|2020-12-09 05:03:30|5267.65|5229.65|5269.05|5231.05|5269.05|5231.05|5267.65|5229.65|10
1607490220000|2020-12-09 05:03:40|5269.09|5231.09|5270.64|5232.64|5270.64|5232.64|5268.94|5230.94|10
1607490230000|2020-12-09 05:03:50|5270.92|5232.92|5270.66|5232.66|5271.16|5233.16|5270.38|5232.38|10
1607490240000|2020-12-09 05:04:00|5270.76|5232.76|5272.03|5234.03|5272.03|5234.03|5270.76|5232.76|10
1607490250000|2020-12-09 05:04:10|5272|5234|5273.79|5235.79|5273.83|5235.83|5272|5234|10
1607490260000|2020-12-09 05:04:20|5273.74|5235.74|5274.83|5236.83|5274.83|5236.83|5273.74|5235.74|10
1607490270000|2020-12-09 05:04:30|5274.99|5236.99|5274.37|5236.37|5275.02|5237.02|5274.37|5236.37|8
1607490280000|2020-12-09 05:04:40|5274.3|5236.3|5274.6|5236.6|5274.6|5236.6|5274.3|5236.3|9
1607490290000|2020-12-09 05:04:50|5274.55|5236.55|5274.94|5236.94|5274.94|5236.94|5274.37|5236.37|9
1607490300000|2020-12-09 05:05:00|5274.9|5236.9|5275.51|5237.51|5275.86|5237.86|5274.9|5236.9|10
1607490310000|2020-12-09 05:05:10|5275.37|5237.37|5275.64|5237.64|5275.64|5237.64|5275.04|5237.04|10
1607490320000|2020-12-09 05:05:20|5275.84|5237.84|5276.64|5238.64|5276.64|5238.64|5275.84|5237.84|10
1607490330000|2020-12-09 05:05:30|5277.16|5239.16|5278.34|5240.34|5278.34|5240.34|5277.16|5239.16|10
1607490340000|2020-12-09 05:05:40|5278.46|5240.46|5281.88|5243.88|5281.88|5243.88|5278.46|5240.46|9
1607490350000|2020-12-09 05:05:50|5281.93|5243.93|5284.21|5246.21|5284.21|5246.21|5281.93|5243.93|9
1607490360000|2020-12-09 05:06:00|5284.47|5246.47|5286.55|5248.55|5286.55|5248.55|5284.47|5246.47|9
1607490370000|2020-12-09 05:06:10|5286.74|5248.74|5287.12|5249.12|5287.23|5249.23|5286.43|5248.43|9
1607490380000|2020-12-09 05:06:20|5287.22|5249.22|5287.95|5249.95|5287.95|5249.95|5287.22|5249.22|10
1607490390000|2020-12-09 05:06:30|5287.88|5249.88|5288.42|5250.42|5288.42|5250.42|5287.79|5249.79|10
1607490400000|2020-12-09 05:06:40|5288.56|5250.56|5288.79|5250.79|5288.95|5250.95|5288.54|5250.54|9
1607490410000|2020-12-09 05:06:50|5288.71|5250.71|5287.32|5249.32|5288.71|5250.71|5287.32|5249.32|9
1607490420000|2020-12-09 05:07:00|5287.45|5249.45|5287.93|5249.93|5287.93|5249.93|5287.45|5249.45|9
1607490430000|2020-12-09 05:07:10|5288|5250|5287.41|5249.41|5288.12|5250.12|5287.41|5249.41|10
1607490440000|2020-12-09 05:07:20|5287.1|5249.1|5286.23|5248.23|5287.18|5249.18|5286.22|5248.22|10
1607490450000|2020-12-09 05:07:30|5286.24|5248.24|5284.9|5246.9|5286.24|5248.24|5284.9|5246.9|10
1607490460000|2020-12-09 05:07:40|5285.03|5247.03|5283.46|5245.46|5285.03|5247.03|5283.46|5245.46|10
1607490470000|2020-12-09 05:07:50|5283.47|5245.47|5281.96|5243.96|5283.47|5245.47|5281.96|5243.96|10
1607490480000|2020-12-09 05:08:00|5282.01|5244.01|5281.61|5243.61|5282.01|5244.01|5281.47|5243.47|10
1607490490000|2020-12-09 05:08:10|5281.79|5243.79|5283.41|5245.41|5283.41|5245.41|5281.75|5243.75|10
1607490500000|2020-12-09 05:08:20|5283.8|5245.8|5284.14|5246.14|5284.3|5246.3|5283.76|5245.76|10
1607490510000|2020-12-09 05:08:30|5284.16|5246.16|5284.22|5246.22|5284.26|5246.26|5284.11|5246.11|10
1607490520000|2020-12-09 05:08:40|5284.15|5246.15|5284.34|5246.34|5284.52|5246.52|5284.15|5246.15|10
1607490530000|2020-12-09 05:08:50|5284.3|5246.3|5284.12|5246.12|5284.45|5246.45|5283.75|5245.75|10
1607490540000|2020-12-09 05:09:00|5284.27|5246.27|5285.7|5247.7|5285.7|5247.7|5284.27|5246.27|10
1607490550000|2020-12-09 05:09:10|5285.71|5247.71|5286.13|5248.13|5286.36|5248.36|5285.65|5247.65|10
1607490560000|2020-12-09 05:09:20|5286.3|5248.3|5286.24|5248.24|5286.75|5248.75|5286.24|5248.24|10
1607490570000|2020-12-09 05:09:30|5285.99|5247.99|5286.18|5248.18|5286.18|5248.18|5285.94|5247.94|8
1607490580000|2020-12-09 05:09:40|5286.11|5248.11|5286.47|5248.47|5286.7|5248.7|5286.11|5248.11|9
1607490590000|2020-12-09 05:09:50|5286.49|5248.49|5286.83|5248.83|5286.83|5248.83|5286.42|5248.42|7
1607490600000|2020-12-09 05:10:00|5286.84|5248.84|5287.16|5249.16|5287.16|5249.16|5286.84|5248.84|10
1607490610000|2020-12-09 05:10:10|5287.28|5249.28|5288.84|5250.84|5288.84|5250.84|5287.28|5249.28|10
1607490620000|2020-12-09 05:10:20|5289.28|5251.28|5291.74|5253.74|5291.74|5253.74|5289.28|5251.28|10
1607490630000|2020-12-09 05:10:30|5291.78|5253.78|5291.72|5253.72|5292.14|5254.14|5291.72|5253.72|9
1607490640000|2020-12-09 05:10:40|5291.67|5253.67|5292.19|5254.19|5292.3|5254.3|5291.67|5253.67|10
1607490650000|2020-12-09 05:10:50|5292.15|5254.15|5293.51|5255.51|5293.51|5255.51|5292.15|5254.15|10
1607490660000|2020-12-09 05:11:00|5293.86|5255.86|5294.51|5256.51|5294.51|5256.51|5293.81|5255.81|10
1607490670000|2020-12-09 05:11:10|5294.58|5256.58|5295.18|5257.18|5295.25|5257.25|5294.58|5256.58|10
1607490680000|2020-12-09 05:11:20|5295.16|5257.16|5295.08|5257.08|5295.23|5257.23|5295.03|5257.03|10
1607490690000|2020-12-09 05:11:30|5295.09|5257.09|5295.84|5257.84|5295.84|5257.84|5295.09|5257.09|10
1607490700000|2020-12-09 05:11:40|5296.22|5258.22|5297.77|5259.77|5297.84|5259.84|5296.22|5258.22|10
1607490710000|2020-12-09 05:11:50|5297.82|5259.82|5298.48|5260.48|5298.48|5260.48|5297.78|5259.78|10
1607490720000|2020-12-09 05:12:00|5298.52|5260.52|5299.33|5261.33|5299.33|5261.33|5298.52|5260.52|10
1607490730000|2020-12-09 05:12:10|5299.31|5261.31|5299.26|5261.26|5299.39|5261.39|5299.26|5261.26|10
1607490740000|2020-12-09 05:12:20|5299.4|5261.4|5299.49|5261.49|5299.71|5261.71|5299.4|5261.4|10
1607490750000|2020-12-09 05:12:30|5299.37|5261.37|5298.33|5260.33|5299.37|5261.37|5298.33|5260.33|10
1607490760000|2020-12-09 05:12:40|5298.31|5260.31|5298.85|5260.85|5298.87|5260.87|5298.31|5260.31|9
1607490770000|2020-12-09 05:12:50|5298.76|5260.76|5297.43|5259.43|5298.81|5260.81|5297.43|5259.43|9
1607490780000|2020-12-09 05:13:00|5297.31|5259.31|5297.11|5259.11|5297.31|5259.31|5296.92|5258.92|10
1607490790000|2020-12-09 05:13:10|5296.75|5258.75|5295.61|5257.61|5296.86|5258.86|5295.61|5257.61|10
1607490800000|2020-12-09 05:13:20|5295.16|5257.16|5292.95|5254.95|5295.16|5257.16|5292.95|5254.95|10
1607490810000|2020-12-09 05:13:30|5293.03|5255.03|5293.15|5255.15|5293.42|5255.42|5292.95|5254.95|10
1607490820000|2020-12-09 05:13:40|5293.24|5255.24|5292.33|5254.33|5293.24|5255.24|5292.29|5254.29|9
1607490830000|2020-12-09 05:13:50|5291.98|5253.98|5291.94|5253.94|5292.25|5254.25|5291.94|5253.94|10
1607490840000|2020-12-09 05:14:00|5291.85|5253.85|5291.14|5253.14|5291.88|5253.88|5291.14|5253.14|10
1607490850000|2020-12-09 05:14:10|5291.21|5253.21|5290.94|5252.94|5291.21|5253.21|5290.93|5252.93|9
1607490860000|2020-12-09 05:14:20|5290.93|5252.93|5290.67|5252.67|5290.93|5252.93|5290.67|5252.67|9
1607490870000|2020-12-09 05:14:30|5290.14|5252.14|5290.15|5252.15|5290.27|5252.27|5290.06|5252.06|10
1607490880000|2020-12-09 05:14:40|5290.26|5252.26|5290.17|5252.17|5290.26|5252.26|5290.12|5252.12|7
1607490890000|2020-12-09 05:14:50|5290.16|5252.16|5290.22|5252.22|5290.32|5252.32|5290.14|5252.14|9
1607490900000|2020-12-09 05:15:00|5290.23|5252.23|5290.01|5252.01|5290.23|5252.23|5289.95|5251.95|8
1607490910000|2020-12-09 05:15:10|5289.26|5251.26|5289.34|5251.34|5289.49|5251.49|5289.21|5251.21|10
1607490920000|2020-12-09 05:15:20|5289.33|5251.33|5290.46|5252.46|5290.46|5252.46|5289.33|5251.33|10
1607490930000|2020-12-09 05:15:30|5290.52|5252.52|5291.4|5253.4|5291.76|5253.76|5290.52|5252.52|9
1607490940000|2020-12-09 05:15:40|5291.25|5253.25|5290.23|5252.23|5291.25|5253.25|5290.11|5252.11|10
1607490950000|2020-12-09 05:15:50|5290.07|5252.07|5290.13|5252.13|5290.23|5252.23|5290.06|5252.06|9
1607490960000|2020-12-09 05:16:00|5289.99|5251.99|5289.76|5251.76|5290.18|5252.18|5289.76|5251.76|10
1607490970000|2020-12-09 05:16:10|5289.51|5251.51|5287.61|5249.61|5289.51|5251.51|5287.61|5249.61|10
1607490980000|2020-12-09 05:16:20|5287.43|5249.43|5286.77|5248.77|5287.43|5249.43|5286.76|5248.76|10
1607490990000|2020-12-09 05:16:30|5286.76|5248.76|5286.27|5248.27|5286.76|5248.76|5286.13|5248.13|10
1607491000000|2020-12-09 05:16:40|5286.08|5248.08|5286.1|5248.1|5286.11|5248.11|5285.93|5247.93|10
1607491010000|2020-12-09 05:16:50|5286.08|5248.08|5286.4|5248.4|5286.44|5248.44|5286.08|5248.08|10
1607491020000|2020-12-09 05:17:00|5286.43|5248.43|5286.42|5248.42|5286.64|5248.64|5286.42|5248.42|10
1607491030000|2020-12-09 05:17:10|5286.29|5248.29|5284.71|5246.71|5286.29|5248.29|5284.71|5246.71|10
1607491040000|2020-12-09 05:17:20|5284.52|5246.52|5283.77|5245.77|5284.52|5246.52|5283.77|5245.77|10
1607491050000|2020-12-09 05:17:30|5283.7|5245.7|5283.59|5245.59|5283.76|5245.76|5283.59|5245.59|8
1607491060000|2020-12-09 05:17:40|5283.63|5245.63|5284.3|5246.3|5284.3|5246.3|5283.63|5245.63|9
1607491070000|2020-12-09 05:17:50|5284.09|5246.09|5283.85|5245.85|5284.17|5246.17|5283.63|5245.63|10
1607491080000|2020-12-09 05:18:00|5283.77|5245.77|5284.53|5246.53|5284.53|5246.53|5283.69|5245.69|10
1607491090000|2020-12-09 05:18:10|5284.58|5246.58|5285.24|5247.24|5285.24|5247.24|5284.58|5246.58|10
1607491100000|2020-12-09 05:18:20|5285.1|5247.1|5284.85|5246.85|5285.1|5247.1|5284.82|5246.82|10
1607491110000|2020-12-09 05:18:30|5284.86|5246.86|5284.4|5246.4|5284.86|5246.86|5284.4|5246.4|8
1607491120000|2020-12-09 05:18:40|5284.42|5246.42|5284.33|5246.33|5284.72|5246.72|5284.33|5246.33|9
1607491130000|2020-12-09 05:18:50|5284.41|5246.41|5283.84|5245.84|5284.41|5246.41|5283.82|5245.82|10
1607491140000|2020-12-09 05:19:00|5283.98|5245.98|5284.76|5246.76|5284.76|5246.76|5283.92|5245.92|10
1607491150000|2020-12-09 05:19:10|5284.82|5246.82|5285.14|5247.14|5285.17|5247.17|5284.82|5246.82|8
1607491160000|2020-12-09 05:19:20|5285.24|5247.24|5286.17|5248.17|5286.17|5248.17|5285.24|5247.24|10
1607491170000|2020-12-09 05:19:30|5286.28|5248.28|5287.82|5249.82|5287.82|5249.82|5286.12|5248.12|10
1607491180000|2020-12-09 05:19:40|5287.73|5249.73|5288.46|5250.46|5288.46|5250.46|5287.73|5249.73|10
1607491190000|2020-12-09 05:19:50|5288.35|5250.35|5289.1|5251.1|5289.23|5251.23|5288.35|5250.35|10
1607491200000|2020-12-09 05:20:00|5289.15|5251.15|5289.71|5251.71|5289.71|5251.71|5289.15|5251.15|10
1607491210000|2020-12-09 05:20:10|5289.84|5251.84|5290.01|5252.01|5290.25|5252.25|5289.84|5251.84|10
1607491220000|2020-12-09 05:20:20|5290.08|5252.08|5289.87|5251.87|5290.2|5252.2|5289.87|5251.87|9
1607491230000|2020-12-09 05:20:30|5289.86|5251.86|5288.67|5250.67|5289.86|5251.86|5288.67|5250.67|10
1607491240000|2020-12-09 05:20:40|5288.43|5250.43|5287.7|5249.7|5288.43|5250.43|5287.7|5249.7|9
1607491250000|2020-12-09 05:20:50|5287.77|5249.77|5286.41|5248.41|5287.77|5249.77|5286.41|5248.41|8
1607491260000|2020-12-09 05:21:00|5286.3|5248.3|5285.6|5247.6|5286.3|5248.3|5285.6|5247.6|9
1607491270000|2020-12-09 05:21:10|5285.62|5247.62|5285.22|5247.22|5285.64|5247.64|5285.19|5247.19|9
1607491280000|2020-12-09 05:21:20|5285.1|5247.1|5283.99|5245.99|5285.1|5247.1|5283.99|5245.99|10
1607491290000|2020-12-09 05:21:30|5283.88|5245.88|5282.86|5244.86|5283.91|5245.91|5282.86|5244.86|10
1607491300000|2020-12-09 05:21:40|5282.28|5244.28|5281.52|5243.52|5282.41|5244.41|5281.52|5243.52|10
1607491310000|2020-12-09 05:21:50|5281.54|5243.54|5280.59|5242.59|5281.54|5243.54|5280.59|5242.59|9
1607491320000|2020-12-09 05:22:00|5280.47|5242.47|5279.52|5241.52|5280.47|5242.47|5279.52|5241.52|10
1607491330000|2020-12-09 05:22:10|5279.35|5241.35|5278.44|5240.44|5279.35|5241.35|5278.44|5240.44|10
1607491340000|2020-12-09 05:22:20|5278.31|5240.31|5277.87|5239.87|5278.44|5240.44|5277.83|5239.83|10
1607491350000|2020-12-09 05:22:30|5277.78|5239.78|5277.91|5239.91|5277.91|5239.91|5277.71|5239.71|8
1607491360000|2020-12-09 05:22:40|5277.97|5239.97|5277.7|5239.7|5278.07|5240.07|5277.7|5239.7|10
1607491370000|2020-12-09 05:22:50|5277.65|5239.65|5277.38|5239.38|5277.65|5239.65|5277.29|5239.29|10
1607491380000|2020-12-09 05:23:00|5277.37|5239.37|5278.28|5240.28|5278.28|5240.28|5277.22|5239.22|10
1607491390000|2020-12-09 05:23:10|5278.3|5240.3|5279.18|5241.18|5279.18|5241.18|5278.3|5240.3|10
1607491400000|2020-12-09 05:23:20|5279.21|5241.21|5278.3|5240.3|5279.3|5241.3|5278.3|5240.3|10
1607491410000|2020-12-09 05:23:30|5278.27|5240.27|5277.75|5239.75|5278.27|5240.27|5277.75|5239.75|10
1607491420000|2020-12-09 05:23:40|5277.69|5239.69|5277.5|5239.5|5277.69|5239.69|5277.48|5239.48|9
1607491430000|2020-12-09 05:23:50|5277.46|5239.46|5277.18|5239.18|5277.46|5239.46|5277.08|5239.08|9
1607491440000|2020-12-09 05:24:00|5277.19|5239.19|5277.21|5239.21|5277.52|5239.52|5277.1|5239.1|9
1607491450000|2020-12-09 05:24:10|5277.16|5239.16|5275.73|5237.73|5277.16|5239.16|5275.73|5237.73|10
1607491460000|2020-12-09 05:24:20|5275.77|5237.77|5272.87|5234.87|5275.77|5237.77|5272.87|5234.87|10
1607491470000|2020-12-09 05:24:30|5272.84|5234.84|5273.15|5235.15|5273.15|5235.15|5272.64|5234.64|10
1607491480000|2020-12-09 05:24:40|5272.91|5234.91|5272.16|5234.16|5273.06|5235.06|5272.13|5234.13|10
1607491490000|2020-12-09 05:24:50|5272.03|5234.03|5270.74|5232.74|5272.03|5234.03|5270.48|5232.48|10
1607491500000|2020-12-09 05:25:00|5270.53|5232.53|5269.51|5231.51|5270.53|5232.53|5269.43|5231.43|10
1607491510000|2020-12-09 05:25:10|5269.55|5231.55|5269.46|5231.46|5269.63|5231.63|5269.02|5231.02|10
1607491520000|2020-12-09 05:25:20|5269.55|5231.55|5268.18|5230.18|5269.58|5231.58|5268.06|5230.06|10
1607491530000|2020-12-09 05:25:30|5267.83|5229.83|5267.14|5229.14|5267.9|5229.9|5267.11|5229.11|10
1607491540000|2020-12-09 05:25:40|5267.21|5229.21|5267.56|5229.56|5267.56|5229.56|5266.94|5228.94|9
1607491550000|2020-12-09 05:25:50|5267.72|5229.72|5267.95|5229.95|5267.96|5229.96|5267.67|5229.67|9
1607491560000|2020-12-09 05:26:00|5268.01|5230.01|5266.75|5228.75|5268.01|5230.01|5266.75|5228.75|9
1607491570000|2020-12-09 05:26:10|5266.85|5228.85|5266.34|5228.34|5266.85|5228.85|5266.34|5228.34|10
1607491580000|2020-12-09 05:26:20|5266.42|5228.42|5266.26|5228.26|5266.65|5228.65|5266.26|5228.26|9
1607491590000|2020-12-09 05:26:30|5266.65|5228.65|5266.77|5228.77|5266.97|5228.97|5266.65|5228.65|10
1607491600000|2020-12-09 05:26:40|5266.62|5228.62|5266.93|5228.93|5266.93|5228.93|5266.55|5228.55|10
1607491610000|2020-12-09 05:26:50|5267.03|5229.03|5266.7|5228.7|5267.62|5229.62|5266.4|5228.4|10
1607491620000|2020-12-09 05:27:00|5266.64|5228.64|5266.41|5228.41|5266.64|5228.64|5266.02|5228.02|9
1607491630000|2020-12-09 05:27:10|5266.47|5228.47|5267.11|5229.11|5267.11|5229.11|5266.47|5228.47|10
1607491640000|2020-12-09 05:27:20|5267.3|5229.3|5267.76|5229.76|5267.76|5229.76|5267.22|5229.22|9
1607491650000|2020-12-09 05:27:30|5268.06|5230.06|5270.08|5232.08|5270.08|5232.08|5268.06|5230.06|9
1607491660000|2020-12-09 05:27:40|5270.37|5232.37|5272.87|5234.87|5272.87|5234.87|5270.37|5232.37|9
1607491670000|2020-12-09 05:27:50|5272.93|5234.93|5273.99|5235.99|5273.99|5235.99|5272.93|5234.93|10
1607491680000|2020-12-09 05:28:00|5274.04|5236.04|5275.48|5237.48|5275.48|5237.48|5274.04|5236.04|10
1607491690000|2020-12-09 05:28:10|5275.49|5237.49|5277.39|5239.39|5277.39|5239.39|5275.49|5237.49|10
1607491700000|2020-12-09 05:28:20|5277.46|5239.46|5279.25|5241.25|5279.26|5241.26|5277.46|5239.46|10
1607491710000|2020-12-09 05:28:30|5279.46|5241.46|5280.92|5242.92|5280.93|5242.93|5279.46|5241.46|9
1607491720000|2020-12-09 05:28:40|5280.91|5242.91|5281.26|5243.26|5281.26|5243.26|5280.79|5242.79|9
1607491730000|2020-12-09 05:28:50|5281.1|5243.1|5280.26|5242.26|5281.1|5243.1|5280.24|5242.24|10
1607491740000|2020-12-09 05:29:00|5280.38|5242.38|5279.3|5241.3|5280.38|5242.38|5279.3|5241.3|10
1607491750000|2020-12-09 05:29:10|5279.28|5241.28|5277.3|5239.3|5279.33|5241.33|5277.3|5239.3|9
1607491760000|2020-12-09 05:29:20|5276.67|5238.67|5275.3|5237.3|5276.67|5238.67|5275.3|5237.3|10
1607491770000|2020-12-09 05:29:30|5275.31|5237.31|5273.96|5235.96|5275.33|5237.33|5273.96|5235.96|10
1607491780000|2020-12-09 05:29:40|5273.84|5235.84|5272.67|5234.67|5273.9|5235.9|5272.67|5234.67|10
1607491790000|2020-12-09 05:29:50|5272.62|5234.62|5271.89|5233.89|5272.71|5234.71|5271.89|5233.89|10
1607491800000|2020-12-09 05:30:00|5271.75|5233.75|5271.01|5233.01|5271.75|5233.75|5270.99|5232.99|10
1607491810000|2020-12-09 05:30:10|5270.96|5232.96|5270.88|5232.88|5270.96|5232.96|5270.73|5232.73|9
1607491820000|2020-12-09 05:30:20|5270.54|5232.54|5270.33|5232.33|5270.64|5232.64|5270.21|5232.21|10
1607491830000|2020-12-09 05:30:30|5270.43|5232.43|5268.87|5230.87|5270.43|5232.43|5268.87|5230.87|10
1607491840000|2020-12-09 05:30:40|5267.8|5229.8|5260.86|5222.86|5267.8|5229.8|5260.86|5222.86|10
1607491850000|2020-12-09 05:30:50|5260.62|5222.62|5257.26|5219.26|5260.62|5222.62|5257.26|5219.26|10
1607491860000|2020-12-09 05:31:00|5256.41|5218.41|5252.87|5214.87|5256.41|5218.41|5252.81|5214.81|10
1607491870000|2020-12-09 05:31:10|5253.28|5215.28|5251.81|5213.81|5253.28|5215.28|5251.81|5213.81|10
1607491880000|2020-12-09 05:31:20|5251.75|5213.75|5250.82|5212.82|5251.75|5213.75|5250.82|5212.82|8
1607491890000|2020-12-09 05:31:30|5250.77|5212.77|5250.75|5212.75|5251.3|5213.3|5250.75|5212.75|10
1607491900000|2020-12-09 05:31:40|5250.99|5212.99|5252|5214|5252|5214|5250.93|5212.93|10
1607491910000|2020-12-09 05:31:50|5252.13|5214.13|5253.94|5215.94|5253.94|5215.94|5252.1|5214.1|10
1607491920000|2020-12-09 05:32:00|5253.93|5215.93|5255.66|5217.66|5255.66|5217.66|5253.93|5215.93|10
1607491930000|2020-12-09 05:32:10|5255.67|5217.67|5260.36|5222.36|5260.46|5222.46|5255.67|5217.67|10
1607491940000|2020-12-09 05:32:20|5261.09|5223.09|5271.85|5233.85|5271.85|5233.85|5261.09|5223.09|10
1607491950000|2020-12-09 05:32:30|5272.2|5234.2|5275.11|5237.11|5275.11|5237.11|5272.2|5234.2|10
1607491960000|2020-12-09 05:32:40|5275.23|5237.23|5276.91|5238.91|5276.91|5238.91|5275.23|5237.23|9
1607491970000|2020-12-09 05:32:50|5277.16|5239.16|5279.4|5241.4|5279.41|5241.41|5277.16|5239.16|10
1607491980000|2020-12-09 05:33:00|5279.25|5241.25|5280.24|5242.24|5280.24|5242.24|5279.25|5241.25|9
1607491990000|2020-12-09 05:33:10|5280.37|5242.37|5282.51|5244.51|5282.51|5244.51|5280.37|5242.37|10
1607492000000|2020-12-09 05:33:20|5282.38|5244.38|5285.04|5247.04|5285.04|5247.04|5282.38|5244.38|10
1607492010000|2020-12-09 05:33:30|5284.95|5246.95|5284.79|5246.79|5285.02|5247.02|5284.79|5246.79|8
1607492020000|2020-12-09 05:33:40|5284.58|5246.58|5284.58|5246.58|5284.78|5246.78|5284.58|5246.58|9
1607492030000|2020-12-09 05:33:50|5284.62|5246.62|5284.07|5246.07|5284.71|5246.71|5283.78|5245.78|9
1607492040000|2020-12-09 05:34:00|5284.19|5246.19|5283.54|5245.54|5284.2|5246.2|5283.54|5245.54|8
1607492050000|2020-12-09 05:34:10|5283.52|5245.52|5282.45|5244.45|5283.52|5245.52|5282.45|5244.45|10
1607492060000|2020-12-09 05:34:20|5282.56|5244.56|5282.89|5244.89|5283.03|5245.03|5282.56|5244.56|10
1607492070000|2020-12-09 05:34:30|5282.87|5244.87|5281.12|5243.12|5282.87|5244.87|5281.12|5243.12|10
1607492080000|2020-12-09 05:34:40|5280.81|5242.81|5280.28|5242.28|5280.82|5242.82|5280.15|5242.15|10
1607492090000|2020-12-09 05:34:50|5280.34|5242.34|5280.44|5242.44|5280.65|5242.65|5280.25|5242.25|10
1607492100000|2020-12-09 05:35:00|5280.45|5242.45|5281.3|5243.3|5281.3|5243.3|5280.42|5242.42|10
1607492110000|2020-12-09 05:35:10|5281.38|5243.38|5282.39|5244.39|5282.4|5244.4|5281.38|5243.38|10
1607492120000|2020-12-09 05:35:20|5282.3|5244.3|5282.56|5244.56|5282.56|5244.56|5282.3|5244.3|8
1607492130000|2020-12-09 05:35:30|5282.68|5244.68|5283.27|5245.27|5283.27|5245.27|5282.68|5244.68|9
1607492140000|2020-12-09 05:35:40|5283.38|5245.38|5284.21|5246.21|5284.24|5246.24|5283.38|5245.38|10
1607492150000|2020-12-09 05:35:50|5284.18|5246.18|5283.94|5245.94|5284.21|5246.21|5283.89|5245.89|9
1607492160000|2020-12-09 05:36:00|5284|5246|5284.17|5246.17|5284.17|5246.17|5283.78|5245.78|10
1607492170000|2020-12-09 05:36:10|5284.24|5246.24|5284.54|5246.54|5284.54|5246.54|5284.24|5246.24|9
1607492180000|2020-12-09 05:36:20|5284.58|5246.58|5283.47|5245.47|5284.58|5246.58|5283.47|5245.47|9
1607492190000|2020-12-09 05:36:30|5283.34|5245.34|5283.4|5245.4|5283.4|5245.4|5283.09|5245.09|9
1607492200000|2020-12-09 05:36:40|5283.23|5245.23|5283.14|5245.14|5283.41|5245.41|5283.14|5245.14|10
1607492210000|2020-12-09 05:36:50|5283.1|5245.1|5283.19|5245.19|5283.19|5245.19|5283.05|5245.05|7
1607492220000|2020-12-09 05:37:00|5283.21|5245.21|5283.11|5245.11|5283.31|5245.31|5282.99|5244.99|9
1607492230000|2020-12-09 05:37:10|5282.95|5244.95|5282.39|5244.39|5282.95|5244.95|5282.39|5244.39|10
1607492240000|2020-12-09 05:37:20|5282.4|5244.4|5281.85|5243.85|5282.51|5244.51|5281.85|5243.85|10
1607492250000|2020-12-09 05:37:30|5281.83|5243.83|5280.68|5242.68|5281.83|5243.83|5280.68|5242.68|10
1607492260000|2020-12-09 05:37:40|5279.92|5241.92|5279.25|5241.25|5280.01|5242.01|5279.25|5241.25|10
1607492270000|2020-12-09 05:37:50|5279.22|5241.22|5279.4|5241.4|5279.43|5241.43|5279.18|5241.18|8
1607492280000|2020-12-09 05:38:00|5279.48|5241.48|5279.47|5241.47|5279.62|5241.62|5279.44|5241.44|10
1607492290000|2020-12-09 05:38:10|5279.53|5241.53|5280.16|5242.16|5280.16|5242.16|5278.97|5240.97|10
1607492300000|2020-12-09 05:38:20|5280.35|5242.35|5281.32|5243.32|5281.32|5243.32|5280.35|5242.35|9
1607492310000|2020-12-09 05:38:30|5281.39|5243.39|5281.69|5243.69|5281.93|5243.93|5281.39|5243.39|9
1607492320000|2020-12-09 05:38:40|5281.64|5243.64|5282|5244|5282.06|5244.06|5281.58|5243.58|9
1607492330000|2020-12-09 05:38:50|5282.04|5244.04|5281.85|5243.85|5282.17|5244.17|5281.85|5243.85|10
1607492340000|2020-12-09 05:39:00|5281.79|5243.79|5281.89|5243.89|5282.03|5244.03|5281.79|5243.79|10
1607492350000|2020-12-09 05:39:10|5281.95|5243.95|5281.23|5243.23|5281.95|5243.95|5281.23|5243.23|9
1607492360000|2020-12-09 05:39:20|5281.11|5243.11|5279.84|5241.84|5281.11|5243.11|5279.84|5241.84|10
1607492370000|2020-12-09 05:39:30|5279.76|5241.76|5279.16|5241.16|5279.76|5241.76|5279.04|5241.04|8
1607492380000|2020-12-09 05:39:40|5279.1|5241.1|5278.46|5240.46|5279.1|5241.1|5278.46|5240.46|8
1607492390000|2020-12-09 05:39:50|5278.43|5240.43|5277.82|5239.82|5278.43|5240.43|5277.82|5239.82|10
1607492400000|2020-12-09 05:40:00|5277.54|5239.54|5276.67|5238.67|5277.54|5239.54|5276.66|5238.66|9
1607492410000|2020-12-09 05:40:10|5276.76|5238.76|5276.77|5238.77|5276.91|5238.91|5276.54|5238.54|9
1607492420000|2020-12-09 05:40:20|5277|5239|5276.42|5238.42|5277.13|5239.13|5276.32|5238.32|10
1607492430000|2020-12-09 05:40:30|5276.51|5238.51|5277.24|5239.24|5277.3|5239.3|5276.1|5238.1|10
1607492440000|2020-12-09 05:40:40|5277.47|5239.47|5278.55|5240.55|5278.56|5240.56|5277.47|5239.47|9
1607492450000|2020-12-09 05:40:50|5278.56|5240.56|5277.81|5239.81|5278.65|5240.65|5277.81|5239.81|10
1607492460000|2020-12-09 05:41:00|5277.95|5239.95|5277.24|5239.24|5278|5240|5277.24|5239.24|10
1607492470000|2020-12-09 05:41:10|5277.2|5239.2|5276.82|5238.82|5277.2|5239.2|5276.73|5238.73|10
1607492480000|2020-12-09 05:41:20|5276.89|5238.89|5276.41|5238.41|5276.89|5238.89|5276.4|5238.4|10
1607492490000|2020-12-09 05:41:30|5276.4|5238.4|5276.94|5238.94|5276.94|5238.94|5276.4|5238.4|10
1607492500000|2020-12-09 05:41:40|5277.17|5239.17|5278.88|5240.88|5278.88|5240.88|5277.17|5239.17|10
1607492510000|2020-12-09 05:41:50|5278.98|5240.98|5279.09|5241.09|5279.21|5241.21|5278.98|5240.98|10
1607492520000|2020-12-09 05:42:00|5279.11|5241.11|5279.19|5241.19|5279.29|5241.29|5279.11|5241.11|10
1607492530000|2020-12-09 05:42:10|5279.14|5241.14|5278.95|5240.95|5279.18|5241.18|5278.95|5240.95|9
1607492540000|2020-12-09 05:42:20|5278.94|5240.94|5278.06|5240.06|5279.13|5241.13|5278.06|5240.06|9
1607492550000|2020-12-09 05:42:30|5278|5240|5276.5|5238.5|5278.04|5240.04|5276.5|5238.5|10
1607492560000|2020-12-09 05:42:40|5276.12|5238.12|5274.51|5236.51|5276.12|5238.12|5274.51|5236.51|9
1607492570000|2020-12-09 05:42:50|5274.53|5236.53|5274.11|5236.11|5274.53|5236.53|5274.11|5236.11|9
1607492580000|2020-12-09 05:43:00|5274.01|5236.01|5273.76|5235.76|5274.01|5236.01|5273.7|5235.7|10
1607492590000|2020-12-09 05:43:10|5273.94|5235.94|5274.63|5236.63|5274.63|5236.63|5273.94|5235.94|10
1607492600000|2020-12-09 05:43:20|5274.54|5236.54|5274.29|5236.29|5274.54|5236.54|5274.17|5236.17|10
1607492610000|2020-12-09 05:43:30|5274.4|5236.4|5274.62|5236.62|5274.63|5236.63|5274.16|5236.16|10
1607492620000|2020-12-09 05:43:40|5274.68|5236.68|5275.25|5237.25|5275.25|5237.25|5274.68|5236.68|10
1607492630000|2020-12-09 05:43:50|5275.31|5237.31|5275.3|5237.3|5275.45|5237.45|5275.25|5237.25|9
1607492640000|2020-12-09 05:44:00|5275.26|5237.26|5274.89|5236.89|5275.44|5237.44|5274.89|5236.89|9
1607492650000|2020-12-09 05:44:10|5275.06|5237.06|5275.13|5237.13|5275.13|5237.13|5274.95|5236.95|10
1607492660000|2020-12-09 05:44:20|5275.17|5237.17|5275.64|5237.64|5275.73|5237.73|5275.17|5237.17|10
1607492670000|2020-12-09 05:44:30|5275.63|5237.63|5276.46|5238.46|5276.46|5238.46|5275.63|5237.63|9
1607492680000|2020-12-09 05:44:40|5276.96|5238.96|5277.16|5239.16|5277.37|5239.37|5276.96|5238.96|10
1607492690000|2020-12-09 05:44:50|5277.48|5239.48|5277.12|5239.12|5277.48|5239.48|5277.12|5239.12|10
1607492700000|2020-12-09 05:45:00|5277.31|5239.31|5277.26|5239.26|5277.31|5239.31|5276.93|5238.93|10
1607492710000|2020-12-09 05:45:10|5276.98|5238.98|5277.12|5239.12|5277.12|5239.12|5276.7|5238.7|9
1607492720000|2020-12-09 05:45:20|5277.26|5239.26|5277.99|5239.99|5278|5240|5277.26|5239.26|10
1607492730000|2020-12-09 05:45:30|5277.98|5239.98|5277.63|5239.63|5277.98|5239.98|5277.63|5239.63|10
1607492740000|2020-12-09 05:45:40|5277.33|5239.33|5277.38|5239.38|5277.55|5239.55|5277.33|5239.33|9
1607492750000|2020-12-09 05:45:50|5277.5|5239.5|5278.03|5240.03|5278.06|5240.06|5277.41|5239.41|10
1607492760000|2020-12-09 05:46:00|5278.08|5240.08|5278.46|5240.46|5278.46|5240.46|5278.04|5240.04|9
1607492770000|2020-12-09 05:46:10|5279.4|5241.4|5281.58|5243.58|5281.58|5243.58|5279.4|5241.4|10
1607492780000|2020-12-09 05:46:20|5281.93|5243.93|5283.97|5245.97|5284.01|5246.01|5281.93|5243.93|10
1607492790000|2020-12-09 05:46:30|5283.85|5245.85|5283.89|5245.89|5283.89|5245.89|5283.46|5245.46|8
1607492800000|2020-12-09 05:46:40|5283.94|5245.94|5284.44|5246.44|5284.44|5246.44|5283.94|5245.94|10
1607492810000|2020-12-09 05:46:50|5284.79|5246.79|5285.13|5247.13|5285.13|5247.13|5284.79|5246.79|10
1607492820000|2020-12-09 05:47:00|5285.12|5247.12|5285.02|5247.02|5285.47|5247.47|5285.02|5247.02|10
1607492830000|2020-12-09 05:47:10|5285.14|5247.14|5283.97|5245.97|5285.14|5247.14|5283.97|5245.97|10
1607492840000|2020-12-09 05:47:20|5283.63|5245.63|5281.81|5243.81|5283.63|5245.63|5281.81|5243.81|10
1607492850000|2020-12-09 05:47:30|5281.51|5243.51|5281.02|5243.02|5281.51|5243.51|5280.77|5242.77|10
1607492860000|2020-12-09 05:47:40|5280.94|5242.94|5281.32|5243.32|5281.32|5243.32|5280.67|5242.67|10
1607492870000|2020-12-09 05:47:50|5281.4|5243.4|5282.05|5244.05|5282.05|5244.05|5281.4|5243.4|10
1607492880000|2020-12-09 05:48:00|5282.13|5244.13|5281.44|5243.44|5282.14|5244.14|5281.44|5243.44|8
1607492890000|2020-12-09 05:48:10|5281.56|5243.56|5280.8|5242.8|5281.56|5243.56|5280.8|5242.8|10
1607492900000|2020-12-09 05:48:20|5280.77|5242.77|5279.81|5241.81|5280.77|5242.77|5279.72|5241.72|10
1607492910000|2020-12-09 05:48:30|5279.82|5241.82|5279.12|5241.12|5279.82|5241.82|5278.87|5240.87|10
1607492920000|2020-12-09 05:48:40|5279.15|5241.15|5278.89|5240.89|5279.16|5241.16|5278.89|5240.89|10
1607492930000|2020-12-09 05:48:50|5278.85|5240.85|5279.68|5241.68|5279.68|5241.68|5278.85|5240.85|10
1607492940000|2020-12-09 05:49:00|5279.82|5241.82|5279.93|5241.93|5279.94|5241.94|5279.74|5241.74|10
1607492950000|2020-12-09 05:49:10|5279.95|5241.95|5280.89|5242.89|5280.89|5242.89|5279.87|5241.87|9
1607492960000|2020-12-09 05:49:20|5280.9|5242.9|5281.73|5243.73|5281.73|5243.73|5280.9|5242.9|10
1607492970000|2020-12-09 05:49:30|5281.78|5243.78|5282.17|5244.17|5282.19|5244.19|5281.74|5243.74|10
1607492980000|2020-12-09 05:49:40|5282.29|5244.29|5282.12|5244.12|5282.41|5244.41|5282.12|5244.12|10
1607492990000|2020-12-09 05:49:50|5281.83|5243.83|5281.44|5243.44|5281.83|5243.83|5281.44|5243.44|10
1607493000000|2020-12-09 05:50:00|5281.21|5243.21|5281.48|5243.48|5281.48|5243.48|5281.1|5243.1|10
1607493010000|2020-12-09 05:50:10|5281.54|5243.54|5282.04|5244.04|5282.04|5244.04|5281.54|5243.54|10
1607493020000|2020-12-09 05:50:20|5282.26|5244.26|5282.43|5244.43|5282.47|5244.47|5282.26|5244.26|10
1607493030000|2020-12-09 05:50:30|5282.32|5244.32|5283.79|5245.79|5283.79|5245.79|5282.17|5244.17|10
1607493040000|2020-12-09 05:50:40|5284.61|5246.61|5286.5|5248.5|5286.92|5248.92|5284.61|5246.61|10
1607493050000|2020-12-09 05:50:50|5287.52|5249.52|5290.02|5252.02|5290.02|5252.02|5287.52|5249.52|9
1607493060000|2020-12-09 05:51:00|5290.28|5252.28|5293.48|5255.48|5293.69|5255.69|5290.28|5252.28|10
1607493070000|2020-12-09 05:51:10|5293.83|5255.83|5294.75|5256.75|5294.76|5256.76|5293.77|5255.77|10
1607493080000|2020-12-09 05:51:20|5294.67|5256.67|5295.77|5257.77|5295.77|5257.77|5294.56|5256.56|10
1607493090000|2020-12-09 05:51:30|5296.08|5258.08|5297.03|5259.03|5297.03|5259.03|5296.07|5258.07|10
1607493100000|2020-12-09 05:51:40|5297|5259|5297.1|5259.1|5297.1|5259.1|5296.85|5258.85|10
1607493110000|2020-12-09 05:51:50|5297.09|5259.09|5297.49|5259.49|5297.52|5259.52|5297.09|5259.09|9
1607493120000|2020-12-09 05:52:00|5297.26|5259.26|5296.77|5258.77|5297.27|5259.27|5296.77|5258.77|10
1607493130000|2020-12-09 05:52:10|5296.71|5258.71|5296.5|5258.5|5296.83|5258.83|5296.44|5258.44|10
1607493140000|2020-12-09 05:52:20|5296.46|5258.46|5295.95|5257.95|5296.46|5258.46|5295.79|5257.79|10
1607493150000|2020-12-09 05:52:30|5295.9|5257.9|5294.86|5256.86|5296.03|5258.03|5294.86|5256.86|10
1607493160000|2020-12-09 05:52:40|5294.92|5256.92|5293.88|5255.88|5294.92|5256.92|5293.88|5255.88|10
1607493170000|2020-12-09 05:52:50|5293.79|5255.79|5293.03|5255.03|5293.85|5255.85|5293.03|5255.03|9
1607493180000|2020-12-09 05:53:00|5292.8|5254.8|5293.81|5255.81|5293.82|5255.82|5292.8|5254.8|10
1607493190000|2020-12-09 05:53:10|5293.88|5255.88|5294.64|5256.64|5294.64|5256.64|5293.88|5255.88|9
1607493200000|2020-12-09 05:53:20|5294.75|5256.75|5295.56|5257.56|5295.78|5257.78|5294.75|5256.75|10
1607493210000|2020-12-09 05:53:30|5295.58|5257.58|5295.66|5257.66|5295.75|5257.75|5295.52|5257.52|10
1607493220000|2020-12-09 05:53:40|5295.57|5257.57|5294.88|5256.88|5295.58|5257.58|5294.85|5256.85|10
1607493230000|2020-12-09 05:53:50|5294.71|5256.71|5292.39|5254.39|5294.71|5256.71|5292.39|5254.39|10
1607493240000|2020-12-09 05:54:00|5292.35|5254.35|5291.84|5253.84|5292.38|5254.38|5291.71|5253.71|10
1607493250000|2020-12-09 05:54:10|5291.78|5253.78|5292.25|5254.25|5292.25|5254.25|5291.76|5253.76|10
1607493260000|2020-12-09 05:54:20|5292.29|5254.29|5292.08|5254.08|5292.42|5254.42|5292.08|5254.08|9
1607493270000|2020-12-09 05:54:30|5291.76|5253.76|5290.08|5252.08|5291.76|5253.76|5290.08|5252.08|10
1607493280000|2020-12-09 05:54:40|5289.89|5251.89|5289.41|5251.41|5289.89|5251.89|5289.41|5251.41|9
1607493290000|2020-12-09 05:54:50|5289.47|5251.47|5289.24|5251.24|5289.58|5251.58|5289.24|5251.24|8
1607493300000|2020-12-09 05:55:00|5289.23|5251.23|5289.85|5251.85|5289.85|5251.85|5289.14|5251.14|8
1607493310000|2020-12-09 05:55:10|5289.73|5251.73|5290.41|5252.41|5290.41|5252.41|5289.73|5251.73|9
1607493320000|2020-12-09 05:55:20|5290.43|5252.43|5291.16|5253.16|5291.16|5253.16|5290.43|5252.43|10
1607493330000|2020-12-09 05:55:30|5291.4|5253.4|5293.55|5255.55|5293.55|5255.55|5291.4|5253.4|9
1607493340000|2020-12-09 05:55:40|5294.02|5256.02|5295.04|5257.04|5295.04|5257.04|5294.02|5256.02|10
1607493350000|2020-12-09 05:55:50|5295.17|5257.17|5296.37|5258.37|5296.56|5258.56|5295.17|5257.17|10
1607493360000|2020-12-09 05:56:00|5296.43|5258.43|5296.29|5258.29|5296.64|5258.64|5296.27|5258.27|10
1607493370000|2020-12-09 05:56:10|5295.85|5257.85|5294.45|5256.45|5295.85|5257.85|5294.45|5256.45|10
1607493380000|2020-12-09 05:56:20|5293.87|5255.87|5292.22|5254.22|5293.87|5255.87|5292.1|5254.1|10
1607493390000|2020-12-09 05:56:30|5292.23|5254.23|5292.71|5254.71|5292.89|5254.89|5291.97|5253.97|10
1607493400000|2020-12-09 05:56:40|5292.59|5254.59|5294|5256|5294|5256|5292.59|5254.59|10
1607493410000|2020-12-09 05:56:50|5294.11|5256.11|5294.92|5256.92|5294.92|5256.92|5294.02|5256.02|10
1607493420000|2020-12-09 05:57:00|5294.9|5256.9|5294.81|5256.81|5294.99|5256.99|5294.68|5256.68|9
1607493430000|2020-12-09 05:57:10|5294.66|5256.66|5294.84|5256.84|5294.93|5256.93|5294.61|5256.61|10
1607493440000|2020-12-09 05:57:20|5294.7|5256.7|5294.4|5256.4|5294.72|5256.72|5294.4|5256.4|9
1607493450000|2020-12-09 05:57:30|5294.45|5256.45|5294.44|5256.44|5294.63|5256.63|5294.35|5256.35|9
1607493460000|2020-12-09 05:57:40|5294.61|5256.61|5295.11|5257.11|5295.11|5257.11|5294.61|5256.61|10
1607493470000|2020-12-09 05:57:50|5295.07|5257.07|5294.69|5256.69|5295.14|5257.14|5294.58|5256.58|9
1607493480000|2020-12-09 05:58:00|5294.53|5256.53|5294.98|5256.98|5295.18|5257.18|5294.53|5256.53|10
1607493490000|2020-12-09 05:58:10|5295.04|5257.04|5295.31|5257.31|5295.49|5257.49|5294.92|5256.92|10
1607493500000|2020-12-09 05:58:20|5295.27|5257.27|5294.97|5256.97|5295.32|5257.32|5294.97|5256.97|10
1607493510000|2020-12-09 05:58:30|5294.96|5256.96|5294.22|5256.22|5295.08|5257.08|5294.22|5256.22|9
1607493520000|2020-12-09 05:58:40|5293.94|5255.94|5292.41|5254.41|5293.94|5255.94|5292.41|5254.41|9
1607493530000|2020-12-09 05:58:50|5291.91|5253.91|5291.98|5253.98|5292.02|5254.02|5291.62|5253.62|10
1607493540000|2020-12-09 05:59:00|5292.34|5254.34|5293.06|5255.06|5293.17|5255.17|5292.27|5254.27|10
1607493550000|2020-12-09 05:59:10|5293.09|5255.09|5293.96|5255.96|5293.96|5255.96|5293.09|5255.09|10
1607493560000|2020-12-09 05:59:20|5294.05|5256.05|5293.69|5255.69|5294.05|5256.05|5293.69|5255.69|9
1607493570000|2020-12-09 05:59:30|5293.67|5255.67|5293.35|5255.35|5293.77|5255.77|5293.35|5255.35|8
1607493580000|2020-12-09 05:59:40|5293.36|5255.36|5292.72|5254.72|5293.36|5255.36|5292.72|5254.72|9
1607493590000|2020-12-09 05:59:50|5292.6|5254.6|5292.07|5254.07|5292.6|5254.6|5292.07|5254.07|9
1607493600000|2020-12-09 06:00:00|5292.1|5254.1|5292.09|5254.09|5292.13|5254.13|5291.95|5253.95|10
1607493610000|2020-12-09 06:00:10|5292.13|5254.13|5292.96|5254.96|5292.96|5254.96|5292.13|5254.13|10
1607493620000|2020-12-09 06:00:20|5292.99|5254.99|5295.59|5257.59|5295.59|5257.59|5292.99|5254.99|10
1607493630000|2020-12-09 06:00:30|5295.69|5257.69|5297.6|5259.6|5297.93|5259.93|5295.69|5257.69|10
1607493640000|2020-12-09 06:00:40|5297.51|5259.51|5297.76|5259.76|5297.87|5259.87|5297.51|5259.51|9
1607493650000|2020-12-09 06:00:50|5297.7|5259.7|5298.52|5260.52|5298.81|5260.81|5297.7|5259.7|10
1607493660000|2020-12-09 06:01:00|5298.55|5260.55|5297.8|5259.8|5298.55|5260.55|5297.71|5259.71|10
1607493670000|2020-12-09 06:01:10|5297.52|5259.52|5296.43|5258.43|5297.52|5259.52|5296.27|5258.27|9
1607493680000|2020-12-09 06:01:20|5296.08|5258.08|5296.34|5258.34|5296.42|5258.42|5295.46|5257.46|10
1607493690000|2020-12-09 06:01:30|5296.64|5258.64|5297|5259|5297|5259|5296.45|5258.45|10
1607493700000|2020-12-09 06:01:40|5297.2|5259.2|5300.38|5262.38|5300.38|5262.38|5297.2|5259.2|10
1607493710000|2020-12-09 06:01:50|5300.37|5262.37|5301.03|5263.03|5301.04|5263.04|5300.37|5262.37|10
1607493720000|2020-12-09 06:02:00|5301.23|5263.23|5301.41|5263.41|5301.59|5263.59|5301.23|5263.23|10
1607493730000|2020-12-09 06:02:10|5301.5|5263.5|5300.57|5262.57|5301.5|5263.5|5300.57|5262.57|9
1607493740000|2020-12-09 06:02:20|5300.67|5262.67|5299.9|5261.9|5300.73|5262.73|5299.9|5261.9|10
1607493750000|2020-12-09 06:02:30|5299.85|5261.85|5299.75|5261.75|5299.85|5261.85|5299.51|5261.51|10
1607493760000|2020-12-09 06:02:40|5299.89|5261.89|5299.41|5261.41|5299.89|5261.89|5299.41|5261.41|10
1607493770000|2020-12-09 06:02:50|5299.32|5261.32|5299.57|5261.57|5299.6|5261.6|5299.27|5261.27|10
1607493780000|2020-12-09 06:03:00|5299.62|5261.62|5300.16|5262.16|5300.16|5262.16|5299.62|5261.62|10
1607493790000|2020-12-09 06:03:10|5300.2|5262.2|5300.84|5262.84|5300.84|5262.84|5300.2|5262.2|8
1607493800000|2020-12-09 06:03:20|5300.77|5262.77|5302.02|5264.02|5302.02|5264.02|5300.77|5262.77|9
1607493810000|2020-12-09 06:03:30|5302|5264|5302.07|5264.07|5302.15|5264.15|5301.98|5263.98|10
1607493820000|2020-12-09 06:03:40|5302.17|5264.17|5302.16|5264.16|5302.22|5264.22|5302.08|5264.08|10
1607493830000|2020-12-09 06:03:50|5301.93|5263.93|5302.34|5264.34|5302.42|5264.42|5301.93|5263.93|8
1607493840000|2020-12-09 06:04:00|5302.36|5264.36|5302.97|5264.97|5303.03|5265.03|5302.36|5264.36|9
1607493850000|2020-12-09 06:04:10|5303.3|5265.3|5304.33|5266.33|5304.37|5266.37|5303.29|5265.29|10
1607493860000|2020-12-09 06:04:20|5304.48|5266.48|5304.79|5266.79|5304.79|5266.79|5304.48|5266.48|9
1607493870000|2020-12-09 06:04:30|5304.44|5266.44|5304.61|5266.61|5304.65|5266.65|5304.12|5266.12|9
1607493880000|2020-12-09 06:04:40|5304.78|5266.78|5304.78|5266.78|5304.91|5266.91|5304.61|5266.61|10
1607493890000|2020-12-09 06:04:50|5304.92|5266.92|5305.08|5267.08|5305.08|5267.08|5304.82|5266.82|8
1607493900000|2020-12-09 06:05:00|5305.29|5267.29|5304.91|5266.91|5305.29|5267.29|5304.91|5266.91|9
1607493910000|2020-12-09 06:05:10|5304.72|5266.72|5304.36|5266.36|5304.72|5266.72|5304.26|5266.26|9
1607493920000|2020-12-09 06:05:20|5304.28|5266.28|5304.23|5266.23|5304.28|5266.28|5304.05|5266.05|9
1607493930000|2020-12-09 06:05:30|5304.32|5266.32|5304.63|5266.63|5304.63|5266.63|5304.32|5266.32|9
1607493940000|2020-12-09 06:05:40|5304.67|5266.67|5303.92|5265.92|5304.76|5266.76|5303.92|5265.92|9
1607493950000|2020-12-09 06:05:50|5303.91|5265.91|5303.91|5265.91|5304.18|5266.18|5303.8|5265.8|9
1607493960000|2020-12-09 06:06:00|5303.88|5265.88|5303.86|5265.86|5304.05|5266.05|5303.7|5265.7|10
1607493970000|2020-12-09 06:06:10|5303.89|5265.89|5304.18|5266.18|5304.25|5266.25|5303.81|5265.81|9
1607493980000|2020-12-09 06:06:20|5304.12|5266.12|5304.33|5266.33|5304.5|5266.5|5303.98|5265.98|9
1607493990000|2020-12-09 06:06:30|5304.41|5266.41|5305.45|5267.45|5305.45|5267.45|5304.41|5266.41|8
1607494000000|2020-12-09 06:06:40|5305.46|5267.46|5305.44|5267.44|5305.71|5267.71|5305.44|5267.44|10
1607494010000|2020-12-09 06:06:50|5305.63|5267.63|5305.57|5267.57|5305.63|5267.63|5305.42|5267.42|10
1607494020000|2020-12-09 06:07:00|5305.54|5267.54|5305.73|5267.73|5305.91|5267.91|5305.54|5267.54|8
1607494030000|2020-12-09 06:07:10|5305.74|5267.74|5305.67|5267.67|5306.1|5268.1|5305.66|5267.66|9
1607494040000|2020-12-09 06:07:20|5305.51|5267.51|5305.7|5267.7|5305.7|5267.7|5305.32|5267.32|10
1607494050000|2020-12-09 06:07:30|5305.57|5267.57|5305.82|5267.82|5305.82|5267.82|5305.57|5267.57|9
1607494060000|2020-12-09 06:07:40|5305.79|5267.79|5306|5268|5306.04|5268.04|5305.79|5267.79|9
1607494070000|2020-12-09 06:07:50|5305.84|5267.84|5305.42|5267.42|5305.85|5267.85|5305.39|5267.39|8
1607494080000|2020-12-09 06:08:00|5305.33|5267.33|5305.21|5267.21|5305.33|5267.33|5305.08|5267.08|10
1607494090000|2020-12-09 06:08:10|5305.23|5267.23|5305.36|5267.36|5305.36|5267.36|5304.77|5266.77|8
1607494100000|2020-12-09 06:08:20|5305.49|5267.49|5306.61|5268.61|5306.61|5268.61|5305.49|5267.49|10
1607494110000|2020-12-09 06:08:30|5306.63|5268.63|5306.95|5268.95|5306.95|5268.95|5306.59|5268.59|8
1607494120000|2020-12-09 06:08:40|5306.99|5268.99|5307.09|5269.09|5307.13|5269.13|5306.93|5268.93|10
1607494130000|2020-12-09 06:08:50|5307.04|5269.04|5307.14|5269.14|5307.14|5269.14|5306.99|5268.99|9
1607494140000|2020-12-09 06:09:00|5307.18|5269.18|5307.34|5269.34|5307.39|5269.39|5307.18|5269.18|10
1607494150000|2020-12-09 06:09:10|5307.28|5269.28|5308.79|5270.79|5308.79|5270.79|5307.28|5269.28|10
1607494160000|2020-12-09 06:09:20|5308.9|5270.9|5311.88|5273.88|5311.88|5273.88|5308.9|5270.9|10
1607494170000|2020-12-09 06:09:30|5311.72|5273.72|5311.03|5273.03|5311.72|5273.72|5311.03|5273.03|9
1607494180000|2020-12-09 06:09:40|5310.54|5272.54|5310.04|5272.04|5310.54|5272.54|5310|5272|7
1607494190000|2020-12-09 06:09:50|5310.03|5272.03|5309.99|5271.99|5310.15|5272.15|5309.95|5271.95|10
1607494200000|2020-12-09 06:10:00|5309.81|5271.81|5309.41|5271.41|5309.86|5271.86|5309.16|5271.16|9
1607494210000|2020-12-09 06:10:10|5309.43|5271.43|5309.26|5271.26|5309.43|5271.43|5309.04|5271.04|9
1607494220000|2020-12-09 06:10:20|5309.23|5271.23|5309.41|5271.41|5309.48|5271.48|5309.2|5271.2|9
1607494230000|2020-12-09 06:10:30|5309.45|5271.45|5309.43|5271.43|5309.62|5271.62|5309.43|5271.43|9
1607494240000|2020-12-09 06:10:40|5309.47|5271.47|5308.85|5270.85|5309.47|5271.47|5308.85|5270.85|8
1607494250000|2020-12-09 06:10:50|5309.06|5271.06|5308.79|5270.79|5309.13|5271.13|5308.79|5270.79|10
1607494260000|2020-12-09 06:11:00|5308.63|5270.63|5308.53|5270.53|5308.91|5270.91|5308.45|5270.45|10
1607494270000|2020-12-09 06:11:10|5308.5|5270.5|5305.34|5267.34|5308.5|5270.5|5305.34|5267.34|10
1607494280000|2020-12-09 06:11:20|5305.24|5267.24|5304.11|5266.11|5305.24|5267.24|5304.11|5266.11|10
1607494290000|2020-12-09 06:11:30|5303.92|5265.92|5302.28|5264.28|5303.92|5265.92|5302.1|5264.1|10
1607494300000|2020-12-09 06:11:40|5302.4|5264.4|5305.46|5267.46|5305.46|5267.46|5302.4|5264.4|10
1607494310000|2020-12-09 06:11:50|5305.49|5267.49|5307.04|5269.04|5307.04|5269.04|5305.49|5267.49|9
1607494320000|2020-12-09 06:12:00|5307.27|5269.27|5307.67|5269.67|5307.81|5269.81|5307.15|5269.15|10
1607494330000|2020-12-09 06:12:10|5307.77|5269.77|5307.91|5269.91|5307.94|5269.94|5307.66|5269.66|10
1607494340000|2020-12-09 06:12:20|5307.83|5269.83|5307.29|5269.29|5307.83|5269.83|5307.29|5269.29|9
1607494350000|2020-12-09 06:12:30|5307.26|5269.26|5307.53|5269.53|5307.77|5269.77|5307.2|5269.2|10
1607494360000|2020-12-09 06:12:40|5307.56|5269.56|5308.13|5270.13|5308.13|5270.13|5307.56|5269.56|8
1607494370000|2020-12-09 06:12:50|5308.4|5270.4|5309.02|5271.02|5309.09|5271.09|5308.36|5270.36|10
1607494380000|2020-12-09 06:13:00|5308.94|5270.94|5308.92|5270.92|5308.94|5270.94|5308.62|5270.62|10
1607494390000|2020-12-09 06:13:10|5309.07|5271.07|5309.49|5271.49|5309.68|5271.68|5309.07|5271.07|9
1607494400000|2020-12-09 06:13:20|5309.26|5271.26|5308.91|5270.91|5309.26|5271.26|5308.89|5270.89|10
1607494410000|2020-12-09 06:13:30|5309.04|5271.04|5309.11|5271.11|5309.38|5271.38|5309.02|5271.02|10
1607494420000|2020-12-09 06:13:40|5309.25|5271.25|5309.24|5271.24|5309.29|5271.29|5309.2|5271.2|9
1607494430000|2020-12-09 06:13:50|5309.35|5271.35|5308.79|5270.79|5309.49|5271.49|5308.79|5270.79|10
1607494440000|2020-12-09 06:14:00|5308.81|5270.81|5309.15|5271.15|5309.15|5271.15|5308.72|5270.72|9
1607494450000|2020-12-09 06:14:10|5309.1|5271.1|5308.85|5270.85|5309.1|5271.1|5308.81|5270.81|8
1607494460000|2020-12-09 06:14:20|5308.74|5270.74|5309.1|5271.1|5309.15|5271.15|5308.74|5270.74|8
1607494470000|2020-12-09 06:14:30|5309.27|5271.27|5309.04|5271.04|5309.27|5271.27|5308.93|5270.93|9
1607494480000|2020-12-09 06:14:40|5309.03|5271.03|5309.68|5271.68|5309.79|5271.79|5309.03|5271.03|10
1607494490000|2020-12-09 06:14:50|5309.76|5271.76|5310.21|5272.21|5310.22|5272.22|5309.76|5271.76|10
1607494500000|2020-12-09 06:15:00|5310.18|5272.18|5310.21|5272.21|5310.21|5272.21|5310.06|5272.06|10
1607494510000|2020-12-09 06:15:10|5310.32|5272.32|5310.74|5272.74|5310.87|5272.87|5310.31|5272.31|10
1607494520000|2020-12-09 06:15:20|5310.86|5272.86|5313.19|5275.19|5313.19|5275.19|5310.86|5272.86|10
1607494530000|2020-12-09 06:15:30|5313.33|5275.33|5314.62|5276.62|5315.17|5277.17|5313.33|5275.33|10
1607494540000|2020-12-09 06:15:40|5314.51|5276.51|5313.12|5275.12|5314.51|5276.51|5313.11|5275.11|10
1607494550000|2020-12-09 06:15:50|5313.18|5275.18|5313.04|5275.04|5313.44|5275.44|5312.87|5274.87|9
1607494560000|2020-12-09 06:16:00|5313.19|5275.19|5313.08|5275.08|5313.21|5275.21|5313.08|5275.08|7
1607494570000|2020-12-09 06:16:10|5313.44|5275.44|5313.64|5275.64|5313.64|5275.64|5313.31|5275.31|10
1607494580000|2020-12-09 06:16:20|5313.63|5275.63|5312.88|5274.88|5313.66|5275.66|5312.76|5274.76|10
1607494590000|2020-12-09 06:16:30|5312.63|5274.63|5312.49|5274.49|5312.63|5274.63|5312.45|5274.45|10
1607494600000|2020-12-09 06:16:40|5312.56|5274.56|5312.56|5274.56|5312.56|5274.56|5312.17|5274.17|9
1607494610000|2020-12-09 06:16:50|5312.41|5274.41|5312.26|5274.26|5312.52|5274.52|5312.24|5274.24|10
1607494620000|2020-12-09 06:17:00|5312.19|5274.19|5311.83|5273.83|5312.21|5274.21|5311.83|5273.83|9
1607494630000|2020-12-09 06:17:10|5311.8|5273.8|5311.84|5273.84|5311.84|5273.84|5311.36|5273.36|10
1607494640000|2020-12-09 06:17:20|5312.26|5274.26|5313.74|5275.74|5313.75|5275.75|5312.26|5274.26|10
1607494650000|2020-12-09 06:17:30|5313.89|5275.89|5314.94|5276.94|5314.94|5276.94|5313.86|5275.86|10
1607494660000|2020-12-09 06:17:40|5314.81|5276.81|5313.79|5275.79|5315.07|5277.07|5313.78|5275.78|10
1607494670000|2020-12-09 06:17:50|5313.56|5275.56|5313.37|5275.37|5313.56|5275.56|5313.05|5275.05|10
1607494680000|2020-12-09 06:18:00|5313.32|5275.32|5314.09|5276.09|5314.09|5276.09|5313.32|5275.32|10
1607494690000|2020-12-09 06:18:10|5314.01|5276.01|5314.06|5276.06|5314.18|5276.18|5314.01|5276.01|10
1607494700000|2020-12-09 06:18:20|5313.99|5275.99|5314.14|5276.14|5314.14|5276.14|5313.81|5275.81|8
1607494710000|2020-12-09 06:18:30|5314.17|5276.17|5314.26|5276.26|5314.3|5276.3|5314.04|5276.04|9
1607494720000|2020-12-09 06:18:40|5314.17|5276.17|5313.82|5275.82|5314.19|5276.19|5313.82|5275.82|9
1607494730000|2020-12-09 06:18:50|5313.76|5275.76|5313.38|5275.38|5314.01|5276.01|5313.38|5275.38|10
1607494740000|2020-12-09 06:19:00|5313.43|5275.43|5313.96|5275.96|5313.96|5275.96|5313.42|5275.42|9
1607494750000|2020-12-09 06:19:10|5314.07|5276.07|5314.35|5276.35|5314.52|5276.52|5314.07|5276.07|10
1607494760000|2020-12-09 06:19:20|5314.68|5276.68|5315.3|5277.3|5315.3|5277.3|5314.61|5276.61|8
1607494770000|2020-12-09 06:19:30|5315.34|5277.34|5315.33|5277.33|5315.52|5277.52|5315.33|5277.33|9
1607494780000|2020-12-09 06:19:40|5315.21|5277.21|5314.89|5276.89|5315.21|5277.21|5314.89|5276.89|9
1607494790000|2020-12-09 06:19:50|5314.71|5276.71|5313.98|5275.98|5314.71|5276.71|5313.88|5275.88|10
1607494800000|2020-12-09 06:20:00|5314.08|5276.08|5313.93|5275.93|5314.11|5276.11|5313.9|5275.9|10
1607494810000|2020-12-09 06:20:10|5313.89|5275.89|5313.26|5275.26|5313.89|5275.89|5313.13|5275.13|9
1607494820000|2020-12-09 06:20:20|5313.21|5275.21|5313.24|5275.24|5313.28|5275.28|5312.98|5274.98|9
1607494830000|2020-12-09 06:20:30|5313.49|5275.49|5313.26|5275.26|5313.51|5275.51|5313.16|5275.16|9
1607494840000|2020-12-09 06:20:40|5313.27|5275.27|5313.1|5275.1|5313.27|5275.27|5313.04|5275.04|8
1607494850000|2020-12-09 06:20:50|5313.02|5275.02|5313.08|5275.08|5313.12|5275.12|5312.91|5274.91|7
1607494860000|2020-12-09 06:21:00|5312.85|5274.85|5312.77|5274.77|5313.17|5275.17|5312.77|5274.77|9
1607494870000|2020-12-09 06:21:10|5312.76|5274.76|5311.45|5273.45|5312.76|5274.76|5311.45|5273.45|10
1607494880000|2020-12-09 06:21:20|5311.29|5273.29|5309.91|5271.91|5311.29|5273.29|5309.91|5271.91|10
1607494890000|2020-12-09 06:21:30|5309.63|5271.63|5306.95|5268.95|5309.63|5271.63|5306.95|5268.95|10
1607494900000|2020-12-09 06:21:40|5306.79|5268.79|5304.67|5266.67|5306.79|5268.79|5304.67|5266.67|10
1607494910000|2020-12-09 06:21:50|5304.59|5266.59|5304.58|5266.58|5304.63|5266.63|5304.52|5266.52|9
1607494920000|2020-12-09 06:22:00|5304.51|5266.51|5303.52|5265.52|5304.51|5266.51|5303.52|5265.52|10
1607494930000|2020-12-09 06:22:10|5303.58|5265.58|5303.83|5265.83|5304.07|5266.07|5303.5|5265.5|10
1607494940000|2020-12-09 06:22:20|5303.94|5265.94|5303.1|5265.1|5303.96|5265.96|5303.1|5265.1|10
1607494950000|2020-12-09 06:22:30|5303.06|5265.06|5300.85|5262.85|5303.06|5265.06|5300.85|5262.85|10
1607494960000|2020-12-09 06:22:40|5300.71|5262.71|5299.34|5261.34|5300.71|5262.71|5299.34|5261.34|10
1607494970000|2020-12-09 06:22:50|5299.27|5261.27|5297.77|5259.77|5299.27|5261.27|5297.68|5259.68|10
1607494980000|2020-12-09 06:23:00|5297.68|5259.68|5297.27|5259.27|5297.76|5259.76|5297.26|5259.26|10
1607494990000|2020-12-09 06:23:10|5297.34|5259.34|5297.71|5259.71|5297.86|5259.86|5297.34|5259.34|10
1607495000000|2020-12-09 06:23:20|5297.74|5259.74|5297.89|5259.89|5297.91|5259.91|5297.65|5259.65|10
1607495010000|2020-12-09 06:23:30|5297.98|5259.98|5297.77|5259.77|5297.98|5259.98|5297.67|5259.67|10
1607495020000|2020-12-09 06:23:40|5297.88|5259.88|5298.3|5260.3|5298.3|5260.3|5297.85|5259.85|10
1607495030000|2020-12-09 06:23:50|5298.31|5260.31|5298.6|5260.6|5298.6|5260.6|5298.25|5260.25|10
1607495040000|2020-12-09 06:24:00|5298.63|5260.63|5299.14|5261.14|5299.14|5261.14|5298.49|5260.49|10
1607495050000|2020-12-09 06:24:10|5299.46|5261.46|5299.85|5261.85|5299.85|5261.85|5299.39|5261.39|10
1607495060000|2020-12-09 06:24:20|5299.77|5261.77|5300.26|5262.26|5300.26|5262.26|5299.77|5261.77|10
1607495070000|2020-12-09 06:24:30|5300.27|5262.27|5301.21|5263.21|5301.24|5263.24|5300.27|5262.27|10
1607495080000|2020-12-09 06:24:40|5301.37|5263.37|5302.35|5264.35|5302.35|5264.35|5301.37|5263.37|9
1607495090000|2020-12-09 06:24:50|5302.36|5264.36|5302.57|5264.57|5302.84|5264.84|5302.36|5264.36|10
1607495100000|2020-12-09 06:25:00|5302.56|5264.56|5300.88|5262.88|5302.9|5264.9|5300.88|5262.88|10
1607495110000|2020-12-09 06:25:10|5300.74|5262.74|5300.13|5262.13|5300.87|5262.87|5300.11|5262.11|10
1607495120000|2020-12-09 06:25:20|5299.91|5261.91|5299.2|5261.2|5299.91|5261.91|5299.2|5261.2|10
1607495130000|2020-12-09 06:25:30|5299.04|5261.04|5298.58|5260.58|5299.24|5261.24|5298.45|5260.45|10
1607495140000|2020-12-09 06:25:40|5298.72|5260.72|5298.4|5260.4|5298.72|5260.72|5298.34|5260.34|9
1607495150000|2020-12-09 06:25:50|5298.39|5260.39|5298.47|5260.47|5298.73|5260.73|5298.39|5260.39|10
1607495160000|2020-12-09 06:26:00|5298.08|5260.08|5297.51|5259.51|5298.08|5260.08|5297.51|5259.51|10
1607495170000|2020-12-09 06:26:10|5297.59|5259.59|5297.21|5259.21|5297.59|5259.59|5297.15|5259.15|8
1607495180000|2020-12-09 06:26:20|5297.2|5259.2|5297.35|5259.35|5297.44|5259.44|5297.2|5259.2|6
1607495190000|2020-12-09 06:26:30|5297.29|5259.29|5297.48|5259.48|5297.5|5259.5|5297.18|5259.18|8
1607495200000|2020-12-09 06:26:40|5297.49|5259.49|5297.57|5259.57|5297.57|5259.57|5297.37|5259.37|10
1607495210000|2020-12-09 06:26:50|5297.54|5259.54|5297.65|5259.65|5297.72|5259.72|5297.49|5259.49|8
1607495220000|2020-12-09 06:27:00|5297.72|5259.72|5298.57|5260.57|5298.57|5260.57|5297.72|5259.72|10
1607495230000|2020-12-09 06:27:10|5298.63|5260.63|5299.25|5261.25|5299.25|5261.25|5298.63|5260.63|9
1607495240000|2020-12-09 06:27:20|5299.45|5261.45|5300.04|5262.04|5300.07|5262.07|5299.44|5261.44|9
1607495250000|2020-12-09 06:27:30|5299.98|5261.98|5300.72|5262.72|5300.72|5262.72|5299.95|5261.95|10
1607495260000|2020-12-09 06:27:40|5300.95|5262.95|5301.79|5263.79|5301.93|5263.93|5300.95|5262.95|10
1607495270000|2020-12-09 06:27:50|5301.81|5263.81|5301.86|5263.86|5301.91|5263.91|5301.7|5263.7|9
1607495280000|2020-12-09 06:28:00|5301.84|5263.84|5301.85|5263.85|5301.91|5263.91|5301.81|5263.81|8
1607495290000|2020-12-09 06:28:10|5301.83|5263.83|5301.83|5263.83|5301.87|5263.87|5301.74|5263.74|8
1607495300000|2020-12-09 06:28:20|5301.82|5263.82|5302.19|5264.19|5302.19|5264.19|5301.82|5263.82|9
1607495310000|2020-12-09 06:28:30|5302.42|5264.42|5303.41|5265.41|5303.52|5265.52|5302.42|5264.42|10
1607495320000|2020-12-09 06:28:40|5303.39|5265.39|5304.56|5266.56|5304.56|5266.56|5303.39|5265.39|9
1607495330000|2020-12-09 06:28:50|5304.51|5266.51|5304.44|5266.44|5304.51|5266.51|5304.24|5266.24|10
1607495340000|2020-12-09 06:29:00|5304.46|5266.46|5304.45|5266.45|5304.46|5266.46|5304.26|5266.26|9
1607495350000|2020-12-09 06:29:10|5304.5|5266.5|5304.37|5266.37|5304.5|5266.5|5304.37|5266.37|8
1607495360000|2020-12-09 06:29:20|5304.51|5266.51|5304.36|5266.36|5304.51|5266.51|5304.36|5266.36|10
1607495370000|2020-12-09 06:29:30|5304.38|5266.38|5304.47|5266.47|5304.47|5266.47|5304.33|5266.33|10
1607495380000|2020-12-09 06:29:40|5304.43|5266.43|5304.48|5266.48|5304.53|5266.53|5304.42|5266.42|10
1607495390000|2020-12-09 06:29:50|5304.47|5266.47|5304.63|5266.63|5304.66|5266.66|5304.43|5266.43|7
1607495400000|2020-12-09 06:30:00|5304.68|5266.68|5305.09|5267.09|5305.36|5267.36|5304.68|5266.68|9
1607495410000|2020-12-09 06:30:10|5305.07|5267.07|5302.74|5264.74|5305.07|5267.07|5302.74|5264.74|10
1607495420000|2020-12-09 06:30:20|5302.72|5264.72|5302.81|5264.81|5302.84|5264.84|5302.68|5264.68|9
1607495430000|2020-12-09 06:30:30|5302.83|5264.83|5303.12|5265.12|5303.14|5265.14|5302.77|5264.77|10
1607495440000|2020-12-09 06:30:40|5302.96|5264.96|5303.37|5265.37|5303.39|5265.39|5302.96|5264.96|8
1607495450000|2020-12-09 06:30:50|5303.34|5265.34|5302.81|5264.81|5303.47|5265.47|5302.81|5264.81|10
1607495460000|2020-12-09 06:31:00|5302.73|5264.73|5302.77|5264.77|5302.87|5264.87|5302.69|5264.69|10
1607495470000|2020-12-09 06:31:10|5302.73|5264.73|5303.19|5265.19|5303.19|5265.19|5302.73|5264.73|10
1607495480000|2020-12-09 06:31:20|5303.26|5265.26|5302.75|5264.75|5303.26|5265.26|5302.67|5264.67|10
1607495490000|2020-12-09 06:31:30|5302.67|5264.67|5301.54|5263.54|5302.67|5264.67|5301.54|5263.54|10
1607495500000|2020-12-09 06:31:40|5301.46|5263.46|5300.32|5262.32|5301.46|5263.46|5300.28|5262.28|10
1607495510000|2020-12-09 06:31:50|5300.11|5262.11|5300.01|5262.01|5300.11|5262.11|5300|5262|8
1607495520000|2020-12-09 06:32:00|5299.97|5261.97|5299.24|5261.24|5299.97|5261.97|5299.24|5261.24|9
1607495530000|2020-12-09 06:32:10|5299.23|5261.23|5298.59|5260.59|5299.23|5261.23|5298.59|5260.59|9
1607495540000|2020-12-09 06:32:20|5298.63|5260.63|5298.45|5260.45|5298.75|5260.75|5298.45|5260.45|9
1607495550000|2020-12-09 06:32:30|5298.49|5260.49|5297.63|5259.63|5298.49|5260.49|5297.63|5259.63|10
1607495560000|2020-12-09 06:32:40|5297.64|5259.64|5297.92|5259.92|5297.92|5259.92|5297.25|5259.25|9
1607495570000|2020-12-09 06:32:50|5298.17|5260.17|5299.43|5261.43|5299.43|5261.43|5298.17|5260.17|10
1607495580000|2020-12-09 06:33:00|5299.63|5261.63|5299.69|5261.69|5300.48|5262.48|5299.61|5261.61|10
1607495590000|2020-12-09 06:33:10|5299.5|5261.5|5298.57|5260.57|5299.5|5261.5|5298.57|5260.57|10
1607495600000|2020-12-09 06:33:20|5298.28|5260.28|5298.41|5260.41|5298.41|5260.41|5298.28|5260.28|6
1607495610000|2020-12-09 06:33:30|5298.38|5260.38|5298.51|5260.51|5298.55|5260.55|5298.38|5260.38|9
1607495620000|2020-12-09 06:33:40|5298.59|5260.59|5299.11|5261.11|5299.11|5261.11|5298.59|5260.59|10
1607495630000|2020-12-09 06:33:50|5299.33|5261.33|5300.84|5262.84|5300.84|5262.84|5299.21|5261.21|9
1607495640000|2020-12-09 06:34:00|5300.87|5262.87|5303.58|5265.58|5303.58|5265.58|5300.87|5262.87|10
1607495650000|2020-12-09 06:34:10|5303.57|5265.57|5304.5|5266.5|5304.72|5266.72|5303.57|5265.57|9
1607495660000|2020-12-09 06:34:20|5304.51|5266.51|5305.05|5267.05|5305.1|5267.1|5304.51|5266.51|9
1607495670000|2020-12-09 06:34:30|5305.06|5267.06|5305.56|5267.56|5305.56|5267.56|5305.04|5267.04|10
1607495680000|2020-12-09 06:34:40|5305.61|5267.61|5306.06|5268.06|5306.06|5268.06|5305.58|5267.58|10
1607495690000|2020-12-09 06:34:50|5306.19|5268.19|5306.41|5268.41|5306.41|5268.41|5306.19|5268.19|9
1607495700000|2020-12-09 06:35:00|5306.24|5268.24|5307.03|5269.03|5307.03|5269.03|5306.18|5268.18|10
1607495710000|2020-12-09 06:35:10|5307.04|5269.04|5307.71|5269.71|5307.71|5269.71|5307.04|5269.04|9
1607495720000|2020-12-09 06:35:20|5307.76|5269.76|5308.45|5270.45|5308.45|5270.45|5307.76|5269.76|9
1607495730000|2020-12-09 06:35:30|5308.47|5270.47|5309.27|5271.27|5309.41|5271.41|5308.47|5270.47|10
1607495740000|2020-12-09 06:35:40|5309.05|5271.05|5308.98|5270.98|5309.05|5271.05|5308.8|5270.8|9
1607495750000|2020-12-09 06:35:50|5308.92|5270.92|5308.58|5270.58|5309.12|5271.12|5308.44|5270.44|8
1607495760000|2020-12-09 06:36:00|5308.56|5270.56|5308.53|5270.53|5308.56|5270.56|5308.38|5270.38|10
1607495770000|2020-12-09 06:36:10|5308.57|5270.57|5308.61|5270.61|5308.75|5270.75|5308.56|5270.56|9
1607495780000|2020-12-09 06:36:20|5308.69|5270.69|5309.57|5271.57|5309.57|5271.57|5308.65|5270.65|9
1607495790000|2020-12-09 06:36:30|5309.52|5271.52|5310.12|5272.12|5310.13|5272.13|5309.39|5271.39|9
1607495800000|2020-12-09 06:36:40|5310.13|5272.13|5310.75|5272.75|5310.75|5272.75|5310.13|5272.13|9
1607495810000|2020-12-09 06:36:50|5310.72|5272.72|5311.15|5273.15|5311.15|5273.15|5310.72|5272.72|10
1607495820000|2020-12-09 06:37:00|5311.23|5273.23|5310.87|5272.87|5311.5|5273.5|5310.87|5272.87|9
1607495830000|2020-12-09 06:37:10|5310.8|5272.8|5309.97|5271.97|5310.8|5272.8|5309.97|5271.97|10
1607495840000|2020-12-09 06:37:20|5309.9|5271.9|5309.31|5271.31|5309.94|5271.94|5309.29|5271.29|9
1607495850000|2020-12-09 06:37:30|5309.44|5271.44|5309.58|5271.58|5309.71|5271.71|5309.33|5271.33|10
1607495860000|2020-12-09 06:37:40|5309.54|5271.54|5309.6|5271.6|5309.77|5271.77|5309.5|5271.5|10
1607495870000|2020-12-09 06:37:50|5309.65|5271.65|5309.86|5271.86|5309.86|5271.86|5309.5|5271.5|9
1607495880000|2020-12-09 06:38:00|5309.81|5271.81|5309.8|5271.8|5309.81|5271.81|5309.61|5271.61|10
1607495890000|2020-12-09 06:38:10|5309.87|5271.87|5308.96|5270.96|5309.93|5271.93|5308.96|5270.96|10
1607495900000|2020-12-09 06:38:20|5308.79|5270.79|5308.91|5270.91|5308.92|5270.92|5308.66|5270.66|9
1607495910000|2020-12-09 06:38:30|5308.9|5270.9|5308.76|5270.76|5308.95|5270.95|5308.67|5270.67|8
1607495920000|2020-12-09 06:38:40|5308.61|5270.61|5308.41|5270.41|5308.63|5270.63|5308.41|5270.41|9
1607495930000|2020-12-09 06:38:50|5308.35|5270.35|5308.43|5270.43|5308.52|5270.52|5308.35|5270.35|8
1607495940000|2020-12-09 06:39:00|5308.39|5270.39|5308.21|5270.21|5308.53|5270.53|5308.21|5270.21|8
1607495950000|2020-12-09 06:39:10|5308.1|5270.1|5307.15|5269.15|5308.1|5270.1|5307.15|5269.15|9
1607495960000|2020-12-09 06:39:20|5307.03|5269.03|5306.94|5268.94|5307.03|5269.03|5306.86|5268.86|8
1607495970000|2020-12-09 06:39:30|5306.96|5268.96|5306.51|5268.51|5306.96|5268.96|5306.51|5268.51|8
1607495980000|2020-12-09 06:39:40|5306.54|5268.54|5306.44|5268.44|5306.57|5268.57|5306.44|5268.44|9
1607495990000|2020-12-09 06:39:50|5306.39|5268.39|5306.14|5268.14|5306.39|5268.39|5306.09|5268.09|9
1607496000000|2020-12-09 06:40:00|5306.13|5268.13|5306.07|5268.07|5306.2|5268.2|5306|5268|9
1607496010000|2020-12-09 06:40:10|5305.96|5267.96|5305.85|5267.85|5306.33|5268.33|5305.85|5267.85|9
1607496020000|2020-12-09 06:40:20|5305.89|5267.89|5305.98|5267.98|5305.98|5267.98|5305.86|5267.86|8
1607496030000|2020-12-09 06:40:30|5305.95|5267.95|5305.67|5267.67|5305.95|5267.95|5305.67|5267.67|9
1607496040000|2020-12-09 06:40:40|5305.65|5267.65|5305.29|5267.29|5305.65|5267.65|5305.29|5267.29|10
1607496050000|2020-12-09 06:40:50|5305.31|5267.31|5305.83|5267.83|5305.93|5267.93|5305.31|5267.31|9
1607496060000|2020-12-09 06:41:00|5306.03|5268.03|5306|5268|5306.16|5268.16|5306|5268|8
1607496070000|2020-12-09 06:41:10|5305.86|5267.86|5305.51|5267.51|5305.86|5267.86|5305.36|5267.36|9
1607496080000|2020-12-09 06:41:20|5305.44|5267.44|5305.28|5267.28|5305.44|5267.44|5305.28|5267.28|7
1607496090000|2020-12-09 06:41:30|5305.25|5267.25|5304.7|5266.7|5305.25|5267.25|5304.7|5266.7|9
1607496100000|2020-12-09 06:41:40|5304.83|5266.83|5304.89|5266.89|5305.01|5267.01|5304.83|5266.83|8
1607496110000|2020-12-09 06:41:50|5304.83|5266.83|5304.57|5266.57|5304.83|5266.83|5304.57|5266.57|9
1607496120000|2020-12-09 06:42:00|5304.61|5266.61|5304.75|5266.75|5304.75|5266.75|5304.45|5266.45|9
1607496130000|2020-12-09 06:42:10|5304.78|5266.78|5304.67|5266.67|5304.88|5266.88|5304.67|5266.67|5
1607496140000|2020-12-09 06:42:20|5304.2|5266.2|5302.69|5264.69|5304.28|5266.28|5302.69|5264.69|10
1607496150000|2020-12-09 06:42:30|5302.42|5264.42|5301.02|5263.02|5302.42|5264.42|5301.02|5263.02|10
1607496160000|2020-12-09 06:42:40|5300.96|5262.96|5299.59|5261.59|5300.96|5262.96|5299.59|5261.59|10
1607496170000|2020-12-09 06:42:50|5299.69|5261.69|5298.88|5260.88|5299.69|5261.69|5298.88|5260.88|10
1607496180000|2020-12-09 06:43:00|5298.87|5260.87|5298.53|5260.53|5298.91|5260.91|5298.53|5260.53|10
1607496190000|2020-12-09 06:43:10|5298.5|5260.5|5298.37|5260.37|5298.53|5260.53|5298.37|5260.37|10
1607496200000|2020-12-09 06:43:20|5298.35|5260.35|5298.37|5260.37|5298.43|5260.43|5298.31|5260.31|10
1607496210000|2020-12-09 06:43:30|5298.41|5260.41|5299.39|5261.39|5299.39|5261.39|5298.41|5260.41|10
1607496220000|2020-12-09 06:43:40|5299.31|5261.31|5298.49|5260.49|5299.42|5261.42|5298.37|5260.37|10
1607496230000|2020-12-09 06:43:50|5298.44|5260.44|5296.32|5258.32|5298.44|5260.44|5296.32|5258.32|10
1607496240000|2020-12-09 06:44:00|5296.34|5258.34|5296.42|5258.42|5296.42|5258.42|5296.22|5258.22|10
1607496250000|2020-12-09 06:44:10|5296.56|5258.56|5295.65|5257.65|5296.56|5258.56|5295.48|5257.48|9
1607496260000|2020-12-09 06:44:20|5295.74|5257.74|5294.69|5256.69|5295.75|5257.75|5294.64|5256.64|10
1607496270000|2020-12-09 06:44:30|5294.56|5256.56|5292.53|5254.53|5294.56|5256.56|5292.53|5254.53|10
1607496280000|2020-12-09 06:44:40|5292.49|5254.49|5290.95|5252.95|5292.49|5254.49|5290.95|5252.95|10
1607496290000|2020-12-09 06:44:50|5290.71|5252.71|5291.03|5253.03|5291.03|5253.03|5290.39|5252.39|10
1607496300000|2020-12-09 06:45:00|5291.21|5253.21|5291.63|5253.63|5291.63|5253.63|5291.15|5253.15|10
1607496310000|2020-12-09 06:45:10|5291.66|5253.66|5292.06|5254.06|5292.06|5254.06|5291.66|5253.66|10
1607496320000|2020-12-09 06:45:20|5292.09|5254.09|5292.83|5254.83|5292.83|5254.83|5292.09|5254.09|10
1607496330000|2020-12-09 06:45:30|5292.91|5254.91|5292.63|5254.63|5292.91|5254.91|5292.57|5254.57|9
1607496340000|2020-12-09 06:45:40|5292.73|5254.73|5290.81|5252.81|5292.73|5254.73|5290.81|5252.81|10
1607496350000|2020-12-09 06:45:50|5290.68|5252.68|5288.66|5250.66|5290.68|5252.68|5288.66|5250.66|10
1607496360000|2020-12-09 06:46:00|5288.23|5250.23|5287.7|5249.7|5288.23|5250.23|5287.47|5249.47|10
1607496370000|2020-12-09 06:46:10|5287.65|5249.65|5287.91|5249.91|5287.91|5249.91|5287.3|5249.3|10
1607496380000|2020-12-09 06:46:20|5287.85|5249.85|5288.77|5250.77|5288.86|5250.86|5287.85|5249.85|10
1607496390000|2020-12-09 06:46:30|5288.76|5250.76|5288.23|5250.23|5288.84|5250.84|5288.23|5250.23|10
1607496400000|2020-12-09 06:46:40|5288.14|5250.14|5287.71|5249.71|5288.14|5250.14|5287.58|5249.58|10
1607496410000|2020-12-09 06:46:50|5287.68|5249.68|5287.51|5249.51|5287.68|5249.68|5287.45|5249.45|9
1607496420000|2020-12-09 06:47:00|5287.39|5249.39|5287.32|5249.32|5287.55|5249.55|5287|5249|10
1607496430000|2020-12-09 06:47:10|5287.47|5249.47|5288.69|5250.69|5288.69|5250.69|5287.47|5249.47|9
1607496440000|2020-12-09 06:47:20|5288.61|5250.61|5289.17|5251.17|5289.2|5251.2|5288.61|5250.61|10
1607496450000|2020-12-09 06:47:30|5289.19|5251.19|5288.61|5250.61|5289.21|5251.21|5288.61|5250.61|9
1607496460000|2020-12-09 06:47:40|5288.63|5250.63|5288.97|5250.97|5288.99|5250.99|5288.63|5250.63|10
1607496470000|2020-12-09 06:47:50|5288.94|5250.94|5288.86|5250.86|5289.06|5251.06|5288.86|5250.86|10
1607496480000|2020-12-09 06:48:00|5288.75|5250.75|5288.68|5250.68|5288.78|5250.78|5288.52|5250.52|10
1607496490000|2020-12-09 06:48:10|5288.64|5250.64|5288.78|5250.78|5288.78|5250.78|5288.61|5250.61|9
1607496500000|2020-12-09 06:48:20|5288.66|5250.66|5288.28|5250.28|5288.66|5250.66|5288.28|5250.28|7
1607496510000|2020-12-09 06:48:30|5288.33|5250.33|5288.04|5250.04|5288.51|5250.51|5288.04|5250.04|9
1607496520000|2020-12-09 06:48:40|5288.08|5250.08|5288.12|5250.12|5288.22|5250.22|5288|5250|10
1607496530000|2020-12-09 06:48:50|5287.92|5249.92|5287.53|5249.53|5288.04|5250.04|5287.53|5249.53|10
1607496540000|2020-12-09 06:49:00|5287.52|5249.52|5287.68|5249.68|5287.68|5249.68|5287.51|5249.51|10
1607496550000|2020-12-09 06:49:10|5287.71|5249.71|5288.17|5250.17|5288.17|5250.17|5287.71|5249.71|10
1607496560000|2020-12-09 06:49:20|5288.09|5250.09|5288.62|5250.62|5288.71|5250.71|5288.09|5250.09|9
1607496570000|2020-12-09 06:49:30|5288.6|5250.6|5288.61|5250.61|5288.69|5250.69|5288.46|5250.46|8
1607496580000|2020-12-09 06:49:40|5288.6|5250.6|5288.52|5250.52|5288.66|5250.66|5288.52|5250.52|10
1607496590000|2020-12-09 06:49:50|5288.49|5250.49|5288.59|5250.59|5288.61|5250.61|5288.36|5250.36|10
1607496600000|2020-12-09 06:50:00|5288.68|5250.68|5288.61|5250.61|5288.68|5250.68|5288.35|5250.35|9
1607496610000|2020-12-09 06:50:10|5288.86|5250.86|5289.8|5251.8|5289.86|5251.86|5288.86|5250.86|9
1607496620000|2020-12-09 06:50:20|5290.25|5252.25|5291.17|5253.17|5291.17|5253.17|5290.25|5252.25|10
1607496630000|2020-12-09 06:50:30|5291.19|5253.19|5290.81|5252.81|5291.19|5253.19|5290.81|5252.81|8
1607496640000|2020-12-09 06:50:40|5290.64|5252.64|5291.09|5253.09|5291.19|5253.19|5290.64|5252.64|10
1607496650000|2020-12-09 06:50:50|5291.02|5253.02|5290.93|5252.93|5291.02|5253.02|5290.71|5252.71|9
1607496660000|2020-12-09 06:51:00|5290.92|5252.92|5291.23|5253.23|5291.39|5253.39|5290.92|5252.92|9
1607496670000|2020-12-09 06:51:10|5291.22|5253.22|5291.62|5253.62|5291.7|5253.7|5291.22|5253.22|9
1607496680000|2020-12-09 06:51:20|5291.68|5253.68|5291.67|5253.67|5291.73|5253.73|5291.66|5253.66|5
1607496690000|2020-12-09 06:51:30|5291.76|5253.76|5291.42|5253.42|5291.76|5253.76|5291.39|5253.39|9
1607496700000|2020-12-09 06:51:40|5291.33|5253.33|5291.22|5253.22|5291.62|5253.62|5291.02|5253.02|10
1607496710000|2020-12-09 06:51:50|5291.18|5253.18|5290.66|5252.66|5291.18|5253.18|5290.66|5252.66|9
1607496720000|2020-12-09 06:52:00|5290.69|5252.69|5290.2|5252.2|5290.69|5252.69|5290.18|5252.18|10
1607496730000|2020-12-09 06:52:10|5290.18|5252.18|5289.83|5251.83|5290.22|5252.22|5289.83|5251.83|9
1607496740000|2020-12-09 06:52:20|5289.71|5251.71|5290.04|5252.04|5290.13|5252.13|5289.71|5251.71|10
1607496750000|2020-12-09 06:52:30|5290.05|5252.05|5290.33|5252.33|5290.33|5252.33|5290.01|5252.01|7
1607496760000|2020-12-09 06:52:40|5290.34|5252.34|5290.33|5252.33|5290.38|5252.38|5290.25|5252.25|9
1607496770000|2020-12-09 06:52:50|5290.26|5252.26|5290.08|5252.08|5290.41|5252.41|5290.08|5252.08|10
1607496780000|2020-12-09 06:53:00|5290.03|5252.03|5290.95|5252.95|5290.95|5252.95|5290.03|5252.03|10
1607496790000|2020-12-09 06:53:10|5291.21|5253.21|5291.43|5253.43|5291.45|5253.45|5291.21|5253.21|8
1607496800000|2020-12-09 06:53:20|5291.4|5253.4|5291.91|5253.91|5291.91|5253.91|5291.4|5253.4|10
1607496810000|2020-12-09 06:53:30|5291.94|5253.94|5292.28|5254.28|5292.28|5254.28|5291.94|5253.94|9
1607496820000|2020-12-09 06:53:40|5292.32|5254.32|5292.36|5254.36|5292.64|5254.64|5292.32|5254.32|9
1607496830000|2020-12-09 06:53:50|5292.28|5254.28|5291.79|5253.79|5292.34|5254.34|5291.78|5253.78|10
1607496840000|2020-12-09 06:54:00|5291.81|5253.81|5292.06|5254.06|5292.06|5254.06|5291.76|5253.76|10
1607496850000|2020-12-09 06:54:10|5292.13|5254.13|5292.24|5254.24|5292.25|5254.25|5292.13|5254.13|9
1607496860000|2020-12-09 06:54:20|5292.12|5254.12|5292.14|5254.14|5292.25|5254.25|5292|5254|8
1607496870000|2020-12-09 06:54:30|5292|5254|5291.13|5253.13|5292.02|5254.02|5291.13|5253.13|9
1607496880000|2020-12-09 06:54:40|5290.99|5252.99|5290.76|5252.76|5291.07|5253.07|5290.71|5252.71|10
1607496890000|2020-12-09 06:54:50|5290.82|5252.82|5290.62|5252.62|5290.95|5252.95|5290.6|5252.6|10
1607496900000|2020-12-09 06:55:00|5290.69|5252.69|5289.98|5251.98|5290.75|5252.75|5289.98|5251.98|10
1607496910000|2020-12-09 06:55:10|5289.86|5251.86|5288.76|5250.76|5289.86|5251.86|5288.76|5250.76|10
1607496920000|2020-12-09 06:55:20|5288.51|5250.51|5288.85|5250.85|5288.85|5250.85|5288.3|5250.3|10
1607496930000|2020-12-09 06:55:30|5288.86|5250.86|5291.65|5253.65|5291.65|5253.65|5288.86|5250.86|10
1607496940000|2020-12-09 06:55:40|5292.08|5254.08|5294.87|5256.87|5294.87|5256.87|5292.08|5254.08|10
1607496950000|2020-12-09 06:55:50|5295.63|5257.63|5298.57|5260.57|5298.57|5260.57|5295.52|5257.52|10
1607496960000|2020-12-09 06:56:00|5299|5261|5300.9|5262.9|5300.9|5262.9|5299|5261|10
1607496970000|2020-12-09 06:56:10|5300.91|5262.91|5303.08|5265.08|5303.08|5265.08|5300.91|5262.91|10
1607496980000|2020-12-09 06:56:20|5303.11|5265.11|5303.56|5265.56|5303.56|5265.56|5302.96|5264.96|10
1607496990000|2020-12-09 06:56:30|5303.57|5265.57|5304.01|5266.01|5304.01|5266.01|5303.54|5265.54|10
1607497000000|2020-12-09 06:56:40|5304.06|5266.06|5304.73|5266.73|5304.73|5266.73|5304.06|5266.06|10
1607497010000|2020-12-09 06:56:50|5304.94|5266.94|5305.67|5267.67|5305.84|5267.84|5304.94|5266.94|10
1607497020000|2020-12-09 06:57:00|5305.58|5267.58|5304.9|5266.9|5305.58|5267.58|5304.9|5266.9|10
1607497030000|2020-12-09 06:57:10|5304.82|5266.82|5303.65|5265.65|5304.82|5266.82|5303.62|5265.62|10
1607497040000|2020-12-09 06:57:20|5303.64|5265.64|5303.03|5265.03|5303.68|5265.68|5303.03|5265.03|10
1607497050000|2020-12-09 06:57:30|5303.15|5265.15|5302.53|5264.53|5303.15|5265.15|5302.53|5264.53|10
1607497060000|2020-12-09 06:57:40|5302.29|5264.29|5301.56|5263.56|5302.29|5264.29|5301.49|5263.49|10
1607497070000|2020-12-09 06:57:50|5301.42|5263.42|5300.78|5262.78|5301.42|5263.42|5300.78|5262.78|10
1607497080000|2020-12-09 06:58:00|5300.59|5262.59|5300.35|5262.35|5300.62|5262.62|5300.35|5262.35|10
1607497090000|2020-12-09 06:58:10|5300.38|5262.38|5300.67|5262.67|5300.67|5262.67|5300.38|5262.38|8
1607497100000|2020-12-09 06:58:20|5300.83|5262.83|5302.07|5264.07|5302.08|5264.08|5300.83|5262.83|8
1607497110000|2020-12-09 06:58:30|5302|5264|5301.73|5263.73|5302.04|5264.04|5301.67|5263.67|10
1607497120000|2020-12-09 06:58:40|5301.57|5263.57|5301.45|5263.45|5301.57|5263.57|5301.26|5263.26|8
1607497130000|2020-12-09 06:58:50|5301.4|5263.4|5301.39|5263.39|5301.59|5263.59|5301.33|5263.33|9
1607497140000|2020-12-09 06:59:00|5301.36|5263.36|5301.42|5263.42|5301.42|5263.42|5301.23|5263.23|10
1607497150000|2020-12-09 06:59:10|5301.68|5263.68|5302.95|5264.95|5302.95|5264.95|5301.68|5263.68|10
1607497160000|2020-12-09 06:59:20|5303.09|5265.09|5303.11|5265.11|5303.35|5265.35|5303.02|5265.02|10
1607497170000|2020-12-09 06:59:30|5303|5265|5302.97|5264.97|5303.05|5265.05|5302.88|5264.88|10
1607497180000|2020-12-09 06:59:40|5302.87|5264.87|5303.08|5265.08|5303.08|5265.08|5302.82|5264.82|10
1607497190000|2020-12-09 06:59:50|5303.13|5265.13|5303.8|5265.8|5303.8|5265.8|5303.13|5265.13|10
1607497200000|2020-12-09 07:00:00|5303.76|5265.76|5305.26|5267.26|5305.26|5267.26|5303.76|5265.76|9
1607497210000|2020-12-09 07:00:10|5305.44|5267.44|5305.77|5267.77|5305.83|5267.83|5305.44|5267.44|8
1607497220000|2020-12-09 07:00:20|5306.01|5268.01|5305.86|5267.86|5306.03|5268.03|5305.82|5267.82|9
1607497230000|2020-12-09 07:00:30|5305.88|5267.88|5306.39|5268.39|5306.46|5268.46|5305.88|5267.88|9
1607497240000|2020-12-09 07:00:40|5306.41|5268.41|5305.39|5267.39|5306.41|5268.41|5305.39|5267.39|10
1607497250000|2020-12-09 07:00:50|5305.34|5267.34|5304.92|5266.92|5305.46|5267.46|5304.92|5266.92|9
1607497260000|2020-12-09 07:01:00|5305.11|5267.11|5305.44|5267.44|5305.72|5267.72|5305.1|5267.1|10
1607497270000|2020-12-09 07:01:10|5305.43|5267.43|5305.09|5267.09|5305.5|5267.5|5304.95|5266.95|10
1607497280000|2020-12-09 07:01:20|5305.03|5267.03|5304.84|5266.84|5305.05|5267.05|5304.8|5266.8|9
1607497290000|2020-12-09 07:01:30|5304.8|5266.8|5304.64|5266.64|5304.8|5266.8|5304.64|5266.64|9
1607497300000|2020-12-09 07:01:40|5304.65|5266.65|5304.41|5266.41|5304.74|5266.74|5304.41|5266.41|8
1607497310000|2020-12-09 07:01:50|5304.24|5266.24|5303.49|5265.49|5304.36|5266.36|5303.49|5265.49|10
1607497320000|2020-12-09 07:02:00|5303.48|5265.48|5302.81|5264.81|5303.48|5265.48|5302.78|5264.78|9
1607497330000|2020-12-09 07:02:10|5302.88|5264.88|5302.58|5264.58|5302.88|5264.88|5302.58|5264.58|10
1607497340000|2020-12-09 07:02:20|5302.54|5264.54|5302.05|5264.05|5302.54|5264.54|5302.02|5264.02|9
1607497350000|2020-12-09 07:02:30|5301.83|5263.83|5300.64|5262.64|5301.83|5263.83|5300.64|5262.64|9
1607497360000|2020-12-09 07:02:40|5300.57|5262.57|5299.73|5261.73|5300.57|5262.57|5299.62|5261.62|10
1607497370000|2020-12-09 07:02:50|5299.69|5261.69|5299.24|5261.24|5299.69|5261.69|5299.24|5261.24|10
1607497380000|2020-12-09 07:03:00|5299.25|5261.25|5299.84|5261.84|5299.84|5261.84|5299.25|5261.25|8
1607497390000|2020-12-09 07:03:10|5299.94|5261.94|5300.54|5262.54|5300.54|5262.54|5299.83|5261.83|10
1607497400000|2020-12-09 07:03:20|5300.67|5262.67|5301.1|5263.1|5301.27|5263.27|5300.67|5262.67|10
1607497410000|2020-12-09 07:03:30|5301.16|5263.16|5301.28|5263.28|5301.35|5263.35|5301.16|5263.16|10
1607497420000|2020-12-09 07:03:40|5301.29|5263.29|5301.9|5263.9|5301.9|5263.9|5301.25|5263.25|10
1607497430000|2020-12-09 07:03:50|5302.24|5264.24|5302.45|5264.45|5302.52|5264.52|5302.19|5264.19|10
1607497440000|2020-12-09 07:04:00|5302.5|5264.5|5302.94|5264.94|5302.94|5264.94|5302.43|5264.43|9
1607497450000|2020-12-09 07:04:10|5302.83|5264.83|5303.39|5265.39|5303.39|5265.39|5302.83|5264.83|9
1607497460000|2020-12-09 07:04:20|5303.41|5265.41|5303.46|5265.46|5303.46|5265.46|5303.39|5265.39|7
1607497470000|2020-12-09 07:04:30|5303.44|5265.44|5303.64|5265.64|5303.66|5265.66|5303.44|5265.44|9
1607497480000|2020-12-09 07:04:40|5303.63|5265.63|5303.8|5265.8|5303.92|5265.92|5303.61|5265.61|8
1607497490000|2020-12-09 07:04:50|5303.93|5265.93|5304.28|5266.28|5304.38|5266.38|5303.79|5265.79|10
1607497500000|2020-12-09 07:05:00|5304.3|5266.3|5305.91|5267.91|5305.91|5267.91|5304.3|5266.3|9
1607497510000|2020-12-09 07:05:10|5305.96|5267.96|5306.37|5268.37|5306.37|5268.37|5305.91|5267.91|10
1607497520000|2020-12-09 07:05:20|5306.4|5268.4|5306.86|5268.86|5306.86|5268.86|5306.4|5268.4|10
1607497530000|2020-12-09 07:05:30|5306.85|5268.85|5307.08|5269.08|5307.08|5269.08|5306.81|5268.81|9
1607497540000|2020-12-09 07:05:40|5307|5269|5306.79|5268.79|5307|5269|5306.79|5268.79|10
1607497550000|2020-12-09 07:05:50|5306.73|5268.73|5306.3|5268.3|5306.89|5268.89|5306.3|5268.3|10
1607497560000|2020-12-09 07:06:00|5306.24|5268.24|5305.53|5267.53|5306.27|5268.27|5305.53|5267.53|9
1607497570000|2020-12-09 07:06:10|5305.43|5267.43|5305.8|5267.8|5305.86|5267.86|5305.43|5267.43|10
1607497580000|2020-12-09 07:06:20|5305.82|5267.82|5305.2|5267.2|5305.92|5267.92|5305.2|5267.2|10
1607497590000|2020-12-09 07:06:30|5305.18|5267.18|5305.34|5267.34|5305.45|5267.45|5304.98|5266.98|10
1607497600000|2020-12-09 07:06:40|5305.29|5267.29|5303.64|5265.64|5305.38|5267.38|5303.64|5265.64|10
1607497610000|2020-12-09 07:06:50|5303.53|5265.53|5302.03|5264.03|5303.53|5265.53|5302.03|5264.03|10
1607497620000|2020-12-09 07:07:00|5300.79|5262.79|5301.17|5263.17|5301.51|5263.51|5300.79|5262.79|9
1607497630000|2020-12-09 07:07:10|5301.15|5263.15|5301.01|5263.01|5301.15|5263.15|5300.96|5262.96|9
1607497640000|2020-12-09 07:07:20|5301|5263|5301.36|5263.36|5301.43|5263.43|5300.99|5262.99|10
1607497650000|2020-12-09 07:07:30|5301.42|5263.42|5301.51|5263.51|5301.58|5263.58|5301.42|5263.42|9
1607497660000|2020-12-09 07:07:40|5301.49|5263.49|5301.09|5263.09|5301.65|5263.65|5301.09|5263.09|9
1607497670000|2020-12-09 07:07:50|5301.19|5263.19|5300.92|5262.92|5301.19|5263.19|5300.92|5262.92|8
1607497680000|2020-12-09 07:08:00|5300.88|5262.88|5300.17|5262.17|5300.88|5262.88|5300.17|5262.17|10
1607497690000|2020-12-09 07:08:10|5300.02|5262.02|5299.9|5261.9|5300.13|5262.13|5299.9|5261.9|10
1607497700000|2020-12-09 07:08:20|5299.86|5261.86|5299.49|5261.49|5299.86|5261.86|5299.27|5261.27|9
1607497710000|2020-12-09 07:08:30|5299.45|5261.45|5299.31|5261.31|5299.6|5261.6|5299.3|5261.3|9
1607497720000|2020-12-09 07:08:40|5299.1|5261.1|5299.03|5261.03|5299.1|5261.1|5298.79|5260.79|9
1607497730000|2020-12-09 07:08:50|5298.98|5260.98|5298.7|5260.7|5299.02|5261.02|5298.64|5260.64|9
1607497740000|2020-12-09 07:09:00|5298.83|5260.83|5298.24|5260.24|5298.83|5260.83|5298.24|5260.24|10
1607497750000|2020-12-09 07:09:10|5298.29|5260.29|5297.82|5259.82|5298.29|5260.29|5297.82|5259.82|10
1607497760000|2020-12-09 07:09:20|5297.78|5259.78|5297.41|5259.41|5297.85|5259.85|5297.41|5259.41|10
1607497770000|2020-12-09 07:09:30|5297.38|5259.38|5297.42|5259.42|5297.54|5259.54|5297.38|5259.38|8
1607497780000|2020-12-09 07:09:40|5297.28|5259.28|5297.46|5259.46|5297.46|5259.46|5297.11|5259.11|10
1607497790000|2020-12-09 07:09:50|5297.49|5259.49|5298.21|5260.21|5298.21|5260.21|5297.35|5259.35|10
1607497800000|2020-12-09 07:10:00|5298.35|5260.35|5298.24|5260.24|5298.4|5260.4|5298.24|5260.24|8
1607497810000|2020-12-09 07:10:10|5298.3|5260.3|5297.3|5259.3|5298.3|5260.3|5297.3|5259.3|10
1607497820000|2020-12-09 07:10:20|5297.23|5259.23|5296.71|5258.71|5297.32|5259.32|5296.71|5258.71|9
1607497830000|2020-12-09 07:10:30|5296.75|5258.75|5295.61|5257.61|5296.75|5258.75|5295.61|5257.61|10
1607497840000|2020-12-09 07:10:40|5295.54|5257.54|5295.38|5257.38|5295.56|5257.56|5295.21|5257.21|10
1607497850000|2020-12-09 07:10:50|5295.33|5257.33|5294.97|5256.97|5295.33|5257.33|5294.93|5256.93|10
1607497860000|2020-12-09 07:11:00|5294.93|5256.93|5295.32|5257.32|5295.32|5257.32|5294.77|5256.77|9
1607497870000|2020-12-09 07:11:10|5295.37|5257.37|5295.84|5257.84|5295.85|5257.85|5295.37|5257.37|10
1607497880000|2020-12-09 07:11:20|5295.94|5257.94|5295.58|5257.58|5295.94|5257.94|5295.46|5257.46|10
1607497890000|2020-12-09 07:11:30|5295.6|5257.6|5295.32|5257.32|5295.61|5257.61|5295.31|5257.31|10
1607497900000|2020-12-09 07:11:40|5295.3|5257.3|5294.77|5256.77|5295.3|5257.3|5294.77|5256.77|10
1607497910000|2020-12-09 07:11:50|5294.74|5256.74|5294.63|5256.63|5294.79|5256.79|5294.58|5256.58|10
1607497920000|2020-12-09 07:12:00|5294.65|5256.65|5294.68|5256.68|5294.73|5256.73|5294.61|5256.61|9
1607497930000|2020-12-09 07:12:10|5294.58|5256.58|5294.28|5256.28|5294.58|5256.58|5294.23|5256.23|10
1607497940000|2020-12-09 07:12:20|5294.05|5256.05|5293.52|5255.52|5294.05|5256.05|5293.51|5255.51|10
1607497950000|2020-12-09 07:12:30|5293.13|5255.13|5292.69|5254.69|5293.13|5255.13|5292.6|5254.6|10
1607497960000|2020-12-09 07:12:40|5292.66|5254.66|5292.8|5254.8|5292.94|5254.94|5292.66|5254.66|9
1607497970000|2020-12-09 07:12:50|5292.67|5254.67|5292.27|5254.27|5292.68|5254.68|5292.22|5254.22|9
1607497980000|2020-12-09 07:13:00|5292.2|5254.2|5291.97|5253.97|5292.2|5254.2|5291.91|5253.91|9
1607497990000|2020-12-09 07:13:10|5292.01|5254.01|5293.56|5255.56|5293.56|5255.56|5291.89|5253.89|10
1607498000000|2020-12-09 07:13:20|5293.78|5255.78|5295.35|5257.35|5295.35|5257.35|5293.78|5255.78|10
1607498010000|2020-12-09 07:13:30|5295.41|5257.41|5296.18|5258.18|5296.18|5258.18|5295.41|5257.41|10
1607498020000|2020-12-09 07:13:40|5296.09|5258.09|5295.47|5257.47|5296.09|5258.09|5295.47|5257.47|10
1607498030000|2020-12-09 07:13:50|5295.21|5257.21|5294.07|5256.07|5295.21|5257.21|5294.07|5256.07|10
1607498040000|2020-12-09 07:14:00|5294|5256|5293.04|5255.04|5294|5256|5293.04|5255.04|10
1607498050000|2020-12-09 07:14:10|5293.01|5255.01|5292.82|5254.82|5293.1|5255.1|5292.8|5254.8|10
1607498060000|2020-12-09 07:14:20|5292.83|5254.83|5292.55|5254.55|5292.83|5254.83|5292.53|5254.53|9
1607498070000|2020-12-09 07:14:30|5292.57|5254.57|5292.12|5254.12|5292.57|5254.57|5292.12|5254.12|8
1607498080000|2020-12-09 07:14:40|5292.08|5254.08|5292.03|5254.03|5292.3|5254.3|5292.02|5254.02|10
1607498090000|2020-12-09 07:14:50|5292.02|5254.02|5291.88|5253.88|5292.02|5254.02|5291.88|5253.88|9
1607498100000|2020-12-09 07:15:00|5291.77|5253.77|5291.37|5253.37|5291.77|5253.77|5291.37|5253.37|10
1607498110000|2020-12-09 07:15:10|5291.51|5253.51|5291.84|5253.84|5291.84|5253.84|5291.51|5253.51|9
1607498120000|2020-12-09 07:15:20|5291.82|5253.82|5291.94|5253.94|5291.94|5253.94|5291.71|5253.71|9
1607498130000|2020-12-09 07:15:30|5291.98|5253.98|5292.13|5254.13|5292.14|5254.14|5291.98|5253.98|9
1607498140000|2020-12-09 07:15:40|5291.92|5253.92|5292.1|5254.1|5292.1|5254.1|5291.88|5253.88|8
1607498150000|2020-12-09 07:15:50|5292.17|5254.17|5292.41|5254.41|5292.41|5254.41|5292.17|5254.17|9
1607498160000|2020-12-09 07:16:00|5292.61|5254.61|5292.97|5254.97|5293.01|5255.01|5292.61|5254.61|9
1607498170000|2020-12-09 07:16:10|5292.98|5254.98|5292.56|5254.56|5292.98|5254.98|5292.56|5254.56|9
1607498180000|2020-12-09 07:16:20|5292.49|5254.49|5292.53|5254.53|5292.54|5254.54|5292.45|5254.45|9
1607498190000|2020-12-09 07:16:30|5292.57|5254.57|5292.49|5254.49|5292.57|5254.57|5292.41|5254.41|7
1607498200000|2020-12-09 07:16:40|5292.56|5254.56|5292.07|5254.07|5292.56|5254.56|5292.02|5254.02|10
1607498210000|2020-12-09 07:16:50|5292.13|5254.13|5292.25|5254.25|5292.43|5254.43|5292.13|5254.13|10
1607498220000|2020-12-09 07:17:00|5292.19|5254.19|5291.95|5253.95|5292.19|5254.19|5291.95|5253.95|9
1607498230000|2020-12-09 07:17:10|5291.93|5253.93|5292.09|5254.09|5292.09|5254.09|5291.92|5253.92|10
1607498240000|2020-12-09 07:17:20|5291.92|5253.92|5291.96|5253.96|5292|5254|5291.87|5253.87|8
1607498250000|2020-12-09 07:17:30|5292.03|5254.03|5292.19|5254.19|5292.19|5254.19|5291.97|5253.97|8
1607498260000|2020-12-09 07:17:40|5292.18|5254.18|5291.82|5253.82|5292.18|5254.18|5291.82|5253.82|10
1607498270000|2020-12-09 07:17:50|5291.81|5253.81|5291.4|5253.4|5291.82|5253.82|5291.4|5253.4|9
1607498280000|2020-12-09 07:18:00|5291.35|5253.35|5291.05|5253.05|5291.37|5253.37|5291.05|5253.05|8
1607498290000|2020-12-09 07:18:10|5291.11|5253.11|5291.01|5253.01|5291.2|5253.2|5290.97|5252.97|9
1607498300000|2020-12-09 07:18:20|5290.96|5252.96|5290.92|5252.92|5290.97|5252.97|5290.89|5252.89|9
1607498310000|2020-12-09 07:18:30|5290.9|5252.9|5290.89|5252.89|5291|5253|5290.87|5252.87|9
1607498320000|2020-12-09 07:18:40|5290.58|5252.58|5290.66|5252.66|5290.66|5252.66|5290.55|5252.55|9
1607498330000|2020-12-09 07:18:50|5290.74|5252.74|5291.11|5253.11|5291.11|5253.11|5290.72|5252.72|9
1607498340000|2020-12-09 07:19:00|5291.19|5253.19|5291.56|5253.56|5291.58|5253.58|5291.19|5253.19|9
1607498350000|2020-12-09 07:19:10|5292.08|5254.08|5294.61|5256.61|5294.61|5256.61|5292.08|5254.08|9
1607498360000|2020-12-09 07:19:20|5295.65|5257.65|5297.74|5259.74|5297.74|5259.74|5295.57|5257.57|10
1607498370000|2020-12-09 07:19:30|5297.85|5259.85|5298.58|5260.58|5298.58|5260.58|5297.85|5259.85|9
1607498380000|2020-12-09 07:19:40|5298.56|5260.56|5297.64|5259.64|5298.63|5260.63|5297.64|5259.64|9
1607498390000|2020-12-09 07:19:50|5297.62|5259.62|5296.62|5258.62|5297.8|5259.8|5296.62|5258.62|10
1607498400000|2020-12-09 07:20:00|5296.34|5258.34|5296.14|5258.14|5296.34|5258.34|5295.94|5257.94|8
1607498410000|2020-12-09 07:20:10|5296.26|5258.26|5296.94|5258.94|5296.94|5258.94|5296.26|5258.26|9
1607498420000|2020-12-09 07:20:20|5297.13|5259.13|5297.18|5259.18|5297.42|5259.42|5297.13|5259.13|10
1607498430000|2020-12-09 07:20:30|5297.06|5259.06|5296.49|5258.49|5297.06|5259.06|5296.49|5258.49|10
1607498440000|2020-12-09 07:20:40|5296.43|5258.43|5296.11|5258.11|5296.43|5258.43|5296.06|5258.06|10
1607498450000|2020-12-09 07:20:50|5296.15|5258.15|5296.05|5258.05|5296.3|5258.3|5296.02|5258.02|10
1607498460000|2020-12-09 07:21:00|5296.03|5258.03|5295.53|5257.53|5296.03|5258.03|5295.53|5257.53|10
1607498470000|2020-12-09 07:21:10|5295.48|5257.48|5295.54|5257.54|5295.69|5257.69|5295.4|5257.4|9
1607498480000|2020-12-09 07:21:20|5295.42|5257.42|5295.11|5257.11|5295.44|5257.44|5295.11|5257.11|10
1607498490000|2020-12-09 07:21:30|5295.05|5257.05|5294.48|5256.48|5295.05|5257.05|5294.48|5256.48|10
1607498500000|2020-12-09 07:21:40|5294.35|5256.35|5294.21|5256.21|5294.35|5256.35|5294.18|5256.18|9
1607498510000|2020-12-09 07:21:50|5294.09|5256.09|5294.1|5256.1|5294.23|5256.23|5294.09|5256.09|10
1607498520000|2020-12-09 07:22:00|5293.95|5255.95|5293.96|5255.96|5294.15|5256.15|5293.94|5255.94|9
1607498530000|2020-12-09 07:22:10|5294.09|5256.09|5293.57|5255.57|5294.13|5256.13|5293.57|5255.57|10
1607498540000|2020-12-09 07:22:20|5293.54|5255.54|5292.65|5254.65|5293.54|5255.54|5292.65|5254.65|10
1607498550000|2020-12-09 07:22:30|5292.7|5254.7|5292.11|5254.11|5292.7|5254.7|5292.08|5254.08|9
1607498560000|2020-12-09 07:22:40|5291.88|5253.88|5291.72|5253.72|5291.88|5253.88|5291.72|5253.72|9
1607498570000|2020-12-09 07:22:50|5291.71|5253.71|5291.82|5253.82|5291.88|5253.88|5291.71|5253.71|10
1607498580000|2020-12-09 07:23:00|5291.62|5253.62|5290.83|5252.83|5291.62|5253.62|5290.83|5252.83|9
1607498590000|2020-12-09 07:23:10|5290.79|5252.79|5291|5253|5291|5253|5290.67|5252.67|9
1607498600000|2020-12-09 07:23:20|5291.12|5253.12|5290.02|5252.02|5291.14|5253.14|5290.02|5252.02|10
1607498610000|2020-12-09 07:23:30|5289.91|5251.91|5288.71|5250.71|5289.91|5251.91|5288.71|5250.71|10
1607498620000|2020-12-09 07:23:40|5288.68|5250.68|5287.87|5249.87|5288.68|5250.68|5287.87|5249.87|10
1607498630000|2020-12-09 07:23:50|5287.71|5249.71|5286.31|5248.31|5287.74|5249.74|5286.31|5248.31|10
1607498640000|2020-12-09 07:24:00|5285.97|5247.97|5285.21|5247.21|5286.03|5248.03|5285.21|5247.21|10
1607498650000|2020-12-09 07:24:10|5285.09|5247.09|5284.37|5246.37|5285.09|5247.09|5284.36|5246.36|9
1607498660000|2020-12-09 07:24:20|5284.26|5246.26|5283.6|5245.6|5284.26|5246.26|5283.57|5245.57|10
1607498670000|2020-12-09 07:24:30|5283.62|5245.62|5283.11|5245.11|5283.83|5245.83|5283.11|5245.11|10
1607498680000|2020-12-09 07:24:40|5283.12|5245.12|5283|5245|5283.15|5245.15|5282.99|5244.99|10
1607498690000|2020-12-09 07:24:50|5282.61|5244.61|5282.1|5244.1|5282.61|5244.61|5282.08|5244.08|10
1607498700000|2020-12-09 07:25:00|5282.39|5244.39|5283.88|5245.88|5283.88|5245.88|5282.39|5244.39|10
1607498710000|2020-12-09 07:25:10|5284.05|5246.05|5284.8|5246.8|5284.8|5246.8|5283.81|5245.81|10
1607498720000|2020-12-09 07:25:20|5284.94|5246.94|5284.73|5246.73|5284.94|5246.94|5284.62|5246.62|8
1607498730000|2020-12-09 07:25:30|5284.48|5246.48|5284.03|5246.03|5284.48|5246.48|5284.03|5246.03|10
1607498740000|2020-12-09 07:25:40|5283.9|5245.9|5283.58|5245.58|5283.9|5245.9|5283.58|5245.58|10
1607498750000|2020-12-09 07:25:50|5283.61|5245.61|5284.54|5246.54|5284.54|5246.54|5283.61|5245.61|10
1607498760000|2020-12-09 07:26:00|5284.58|5246.58|5285.57|5247.57|5285.62|5247.62|5284.58|5246.58|10
1607498770000|2020-12-09 07:26:10|5285.29|5247.29|5284.49|5246.49|5285.41|5247.41|5284.49|5246.49|9
1607498780000|2020-12-09 07:26:20|5284.44|5246.44|5283.96|5245.96|5284.56|5246.56|5283.91|5245.91|10
1607498790000|2020-12-09 07:26:30|5283.85|5245.85|5283.34|5245.34|5283.85|5245.85|5283.34|5245.34|10
1607498800000|2020-12-09 07:26:40|5283.37|5245.37|5283.27|5245.27|5283.65|5245.65|5283.14|5245.14|9
1607498810000|2020-12-09 07:26:50|5283.45|5245.45|5283.37|5245.37|5283.59|5245.59|5283.29|5245.29|9
1607498820000|2020-12-09 07:27:00|5283.4|5245.4|5283.65|5245.65|5283.65|5245.65|5283.32|5245.32|10
1607498830000|2020-12-09 07:27:10|5283.58|5245.58|5284.18|5246.18|5284.18|5246.18|5283.58|5245.58|9
1607498840000|2020-12-09 07:27:20|5284.31|5246.31|5285.25|5247.25|5285.25|5247.25|5284.31|5246.31|10
1607498850000|2020-12-09 07:27:30|5285.38|5247.38|5285.6|5247.6|5285.6|5247.6|5285.37|5247.37|10
1607498860000|2020-12-09 07:27:40|5285.26|5247.26|5285.01|5247.01|5285.44|5247.44|5284.94|5246.94|10
1607498870000|2020-12-09 07:27:50|5284.88|5246.88|5284.39|5246.39|5284.88|5246.88|5284.39|5246.39|10
1607498880000|2020-12-09 07:28:00|5284.14|5246.14|5282.53|5244.53|5284.14|5246.14|5282.53|5244.53|10
1607498890000|2020-12-09 07:28:10|5282.07|5244.07|5279.62|5241.62|5282.07|5244.07|5279.55|5241.55|10
1607498900000|2020-12-09 07:28:20|5279.43|5241.43|5281.02|5243.02|5281.02|5243.02|5279.43|5241.43|10
1607498910000|2020-12-09 07:28:30|5280.99|5242.99|5281.45|5243.45|5282.11|5244.11|5280.99|5242.99|10
1607498920000|2020-12-09 07:28:40|5281.36|5243.36|5280.51|5242.51|5281.36|5243.36|5280.51|5242.51|8
1607498930000|2020-12-09 07:28:50|5280.4|5242.4|5280.1|5242.1|5280.46|5242.46|5280.09|5242.09|9
1607498940000|2020-12-09 07:29:00|5280.15|5242.15|5280.22|5242.22|5280.29|5242.29|5279.89|5241.89|9
1607498950000|2020-12-09 07:29:10|5279.88|5241.88|5279.3|5241.3|5279.88|5241.88|5279.22|5241.22|8
1607498960000|2020-12-09 07:29:20|5279.15|5241.15|5277.69|5239.69|5279.24|5241.24|5277.69|5239.69|10
1607498970000|2020-12-09 07:29:30|5277.52|5239.52|5276.55|5238.55|5277.59|5239.59|5276.36|5238.36|9
1607498980000|2020-12-09 07:29:40|5276.52|5238.52|5275.82|5237.82|5276.52|5238.52|5275.82|5237.82|10
1607498990000|2020-12-09 07:29:50|5275.89|5237.89|5274.01|5236.01|5275.94|5237.94|5274.01|5236.01|10
1607499000000|2020-12-09 07:30:00|5272.94|5234.94|5271.27|5233.27|5272.94|5234.94|5271.27|5233.27|10
1607499010000|2020-12-09 07:30:10|5271.61|5233.61|5272.33|5234.33|5272.38|5234.38|5271.61|5233.61|9
1607499020000|2020-12-09 07:30:20|5272.78|5234.78|5273.68|5235.68|5273.68|5235.68|5272.78|5234.78|10
1607499030000|2020-12-09 07:30:30|5273.7|5235.7|5274.15|5236.15|5274.16|5236.16|5273.54|5235.54|10
1607499040000|2020-12-09 07:30:40|5274.06|5236.06|5273.89|5235.89|5274.18|5236.18|5273.84|5235.84|9
1607499050000|2020-12-09 07:30:50|5273.86|5235.86|5273.99|5235.99|5274.28|5236.28|5273.86|5235.86|10
1607499060000|2020-12-09 07:31:00|5273.81|5235.81|5272.83|5234.83|5273.81|5235.81|5272.83|5234.83|10
1607499070000|2020-12-09 07:31:10|5272.71|5234.71|5272.44|5234.44|5272.81|5234.81|5272.44|5234.44|9
1607499080000|2020-12-09 07:31:20|5272.45|5234.45|5272.61|5234.61|5272.62|5234.62|5272.4|5234.4|10
1607499090000|2020-12-09 07:31:30|5272.5|5234.5|5272.83|5234.83|5272.92|5234.92|5272.33|5234.33|8
1607499100000|2020-12-09 07:31:40|5272.77|5234.77|5274.31|5236.31|5274.31|5236.31|5272.77|5234.77|9
1607499110000|2020-12-09 07:31:50|5274.42|5236.42|5274.82|5236.82|5274.96|5236.96|5274.39|5236.39|10
1607499120000|2020-12-09 07:32:00|5274.91|5236.91|5275.1|5237.1|5275.33|5237.33|5274.9|5236.9|10
1607499130000|2020-12-09 07:32:10|5275.09|5237.09|5274.62|5236.62|5275.09|5237.09|5274.57|5236.57|10
1607499140000|2020-12-09 07:32:20|5274.64|5236.64|5275.61|5237.61|5275.74|5237.74|5274.64|5236.64|10
1607499150000|2020-12-09 07:32:30|5275.59|5237.59|5276.01|5238.01|5276.01|5238.01|5275.59|5237.59|10
1607499160000|2020-12-09 07:32:40|5275.76|5237.76|5275.3|5237.3|5275.79|5237.79|5275.3|5237.3|10
1607499170000|2020-12-09 07:32:50|5275.08|5237.08|5274.74|5236.74|5275.13|5237.13|5274.71|5236.71|10
1607499180000|2020-12-09 07:33:00|5274.79|5236.79|5274.27|5236.27|5274.79|5236.79|5274.27|5236.27|9
1607499190000|2020-12-09 07:33:10|5274.41|5236.41|5274.13|5236.13|5274.44|5236.44|5273.95|5235.95|9
1607499200000|2020-12-09 07:33:20|5274.18|5236.18|5274.17|5236.17|5274.33|5236.33|5274.12|5236.12|10
1607499210000|2020-12-09 07:33:30|5274.14|5236.14|5274.12|5236.12|5274.14|5236.14|5273.99|5235.99|10
1607499220000|2020-12-09 07:33:40|5274.09|5236.09|5274.27|5236.27|5274.37|5236.37|5274.07|5236.07|7
1607499230000|2020-12-09 07:33:50|5274.3|5236.3|5274.48|5236.48|5274.56|5236.56|5274.23|5236.23|10
1607499240000|2020-12-09 07:34:00|5274.65|5236.65|5273.12|5235.12|5274.8|5236.8|5273.1|5235.1|10
1607499250000|2020-12-09 07:34:10|5273.2|5235.2|5272.65|5234.65|5273.2|5235.2|5272.5|5234.5|10
1607499260000|2020-12-09 07:34:20|5272.54|5234.54|5271.77|5233.77|5272.54|5234.54|5271.51|5233.51|10
1607499270000|2020-12-09 07:34:30|5271.68|5233.68|5272.02|5234.02|5272.02|5234.02|5271.41|5233.41|10
1607499280000|2020-12-09 07:34:40|5271.86|5233.86|5272.36|5234.36|5272.36|5234.36|5271.72|5233.72|10
1607499290000|2020-12-09 07:34:50|5272.25|5234.25|5272.85|5234.85|5272.85|5234.85|5272.14|5234.14|10
1607499300000|2020-12-09 07:35:00|5273.18|5235.18|5274.89|5236.89|5274.89|5236.89|5273.18|5235.18|10
1607499310000|2020-12-09 07:35:10|5275.07|5237.07|5275.44|5237.44|5275.44|5237.44|5275|5237|9
1607499320000|2020-12-09 07:35:20|5275.32|5237.32|5274.61|5236.61|5275.32|5237.32|5274.41|5236.41|10
1607499330000|2020-12-09 07:35:30|5274.73|5236.73|5275.94|5237.94|5275.94|5237.94|5274.69|5236.69|10
1607499340000|2020-12-09 07:35:40|5276.1|5238.1|5277.26|5239.26|5277.26|5239.26|5276.1|5238.1|9
1607499350000|2020-12-09 07:35:50|5277.5|5239.5|5277.69|5239.69|5277.71|5239.71|5277.37|5239.37|9
1607499360000|2020-12-09 07:36:00|5277.74|5239.74|5277.57|5239.57|5278.1|5240.1|5277.56|5239.56|10
1607499370000|2020-12-09 07:36:10|5277.89|5239.89|5277.26|5239.26|5277.89|5239.89|5277.26|5239.26|10
1607499380000|2020-12-09 07:36:20|5277.19|5239.19|5276.69|5238.69|5277.19|5239.19|5276.69|5238.69|10
1607499390000|2020-12-09 07:36:30|5276.66|5238.66|5276.43|5238.43|5276.71|5238.71|5276.43|5238.43|10
1607499400000|2020-12-09 07:36:40|5276.39|5238.39|5275.77|5237.77|5276.39|5238.39|5275.77|5237.77|10
1607499410000|2020-12-09 07:36:50|5275.75|5237.75|5275.25|5237.25|5275.84|5237.84|5275.25|5237.25|9
1607499420000|2020-12-09 07:37:00|5275.19|5237.19|5274.91|5236.91|5275.28|5237.28|5274.83|5236.83|10
1607499430000|2020-12-09 07:37:10|5274.9|5236.9|5274.65|5236.65|5274.95|5236.95|5274.6|5236.6|8
1607499440000|2020-12-09 07:37:20|5274.72|5236.72|5275.11|5237.11|5275.11|5237.11|5274.72|5236.72|10
1607499450000|2020-12-09 07:37:30|5275.21|5237.21|5274.95|5236.95|5275.37|5237.37|5274.95|5236.95|10
1607499460000|2020-12-09 07:37:40|5274.98|5236.98|5274.57|5236.57|5274.98|5236.98|5274.57|5236.57|9
1607499470000|2020-12-09 07:37:50|5274.49|5236.49|5274.32|5236.32|5274.49|5236.49|5274.32|5236.32|10
1607499480000|2020-12-09 07:38:00|5274.26|5236.26|5274.41|5236.41|5274.68|5236.68|5274.14|5236.14|9
1607499490000|2020-12-09 07:38:10|5274.46|5236.46|5274.72|5236.72|5274.88|5236.88|5274.46|5236.46|10
1607499500000|2020-12-09 07:38:20|5274.7|5236.7|5275.32|5237.32|5275.32|5237.32|5274.7|5236.7|7
1607499510000|2020-12-09 07:38:30|5275.36|5237.36|5276.75|5238.75|5276.8|5238.8|5275.36|5237.36|10
1607499520000|2020-12-09 07:38:40|5276.85|5238.85|5276.89|5238.89|5276.89|5238.89|5276.78|5238.78|10
1607499530000|2020-12-09 07:38:50|5277.13|5239.13|5276.59|5238.59|5277.13|5239.13|5276.59|5238.59|8
1607499540000|2020-12-09 07:39:00|5276.6|5238.6|5277.46|5239.46|5277.49|5239.49|5276.6|5238.6|10
1607499550000|2020-12-09 07:39:10|5277.34|5239.34|5276.94|5238.94|5277.34|5239.34|5276.81|5238.81|8
1607499560000|2020-12-09 07:39:20|5276.93|5238.93|5277.23|5239.23|5277.23|5239.23|5276.93|5238.93|8
1607499570000|2020-12-09 07:39:30|5277.25|5239.25|5277.12|5239.12|5277.25|5239.25|5277.12|5239.12|8
1607499580000|2020-12-09 07:39:40|5277.04|5239.04|5277.19|5239.19|5277.19|5239.19|5277|5239|9
1607499590000|2020-12-09 07:39:50|5277.18|5239.18|5276.89|5238.89|5277.18|5239.18|5276.89|5238.89|10
1607499600000|2020-12-09 07:40:00|5276.92|5238.92|5276.35|5238.35|5276.92|5238.92|5276.35|5238.35|9
1607499610000|2020-12-09 07:40:10|5276.28|5238.28|5275.99|5237.99|5276.55|5238.55|5275.96|5237.96|9
1607499620000|2020-12-09 07:40:20|5276.02|5238.02|5275.13|5237.13|5276.02|5238.02|5275.13|5237.13|10
1607499630000|2020-12-09 07:40:30|5275.07|5237.07|5274.62|5236.62|5275.17|5237.17|5274.62|5236.62|9
1607499640000|2020-12-09 07:40:40|5274.65|5236.65|5273.96|5235.96|5274.65|5236.65|5273.88|5235.88|9
1607499650000|2020-12-09 07:40:50|5273.95|5235.95|5273.51|5235.51|5274.03|5236.03|5273.51|5235.51|9
1607499660000|2020-12-09 07:41:00|5273.46|5235.46|5273.16|5235.16|5273.49|5235.49|5273.16|5235.16|10
1607499670000|2020-12-09 07:41:10|5273.13|5235.13|5272.58|5234.58|5273.13|5235.13|5272.58|5234.58|9
1607499680000|2020-12-09 07:41:20|5272.52|5234.52|5272.4|5234.4|5272.52|5234.52|5272.26|5234.26|10
1607499690000|2020-12-09 07:41:30|5272.53|5234.53|5272.18|5234.18|5272.53|5234.53|5272.18|5234.18|8
1607499700000|2020-12-09 07:41:40|5272.22|5234.22|5271.17|5233.17|5272.22|5234.22|5271.17|5233.17|9
1607499710000|2020-12-09 07:41:50|5270.9|5232.9|5269.38|5231.38|5270.9|5232.9|5269.38|5231.38|10
1607499720000|2020-12-09 07:42:00|5269.34|5231.34|5268.39|5230.39|5269.34|5231.34|5268.3|5230.3|10
1607499730000|2020-12-09 07:42:10|5268.31|5230.31|5268.21|5230.21|5268.34|5230.34|5268.13|5230.13|10
1607499740000|2020-12-09 07:42:20|5268.15|5230.15|5268.1|5230.1|5268.25|5230.25|5267.98|5229.98|10
1607499750000|2020-12-09 07:42:30|5268.08|5230.08|5267.9|5229.9|5268.13|5230.13|5267.9|5229.9|10
1607499760000|2020-12-09 07:42:40|5267.94|5229.94|5268.04|5230.04|5268.16|5230.16|5267.91|5229.91|10
1607499770000|2020-12-09 07:42:50|5268.05|5230.05|5265.46|5227.46|5268.11|5230.11|5265.46|5227.46|10
1607499780000|2020-12-09 07:43:00|5265.61|5227.61|5265.7|5227.7|5265.71|5227.71|5265.34|5227.34|9
1607499790000|2020-12-09 07:43:10|5265.54|5227.54|5264.82|5226.82|5265.68|5227.68|5264.82|5226.82|10
1607499800000|2020-12-09 07:43:20|5264.66|5226.66|5263.75|5225.75|5264.75|5226.75|5263.75|5225.75|8
1607499810000|2020-12-09 07:43:30|5263.89|5225.89|5263.64|5225.64|5264.22|5226.22|5263.64|5225.64|10
1607499820000|2020-12-09 07:43:40|5263.6|5225.6|5264.53|5226.53|5264.53|5226.53|5263.6|5225.6|10
1607499830000|2020-12-09 07:43:50|5264.74|5226.74|5265.22|5227.22|5265.22|5227.22|5264.74|5226.74|8
1607499840000|2020-12-09 07:44:00|5265.02|5227.02|5264.74|5226.74|5265.05|5227.05|5264.67|5226.67|8
1607499850000|2020-12-09 07:44:10|5264.54|5226.54|5263.57|5225.57|5264.54|5226.54|5263.57|5225.57|10
1607499860000|2020-12-09 07:44:20|5263.81|5225.81|5263.16|5225.16|5263.86|5225.86|5263.12|5225.12|10
1607499870000|2020-12-09 07:44:30|5263.18|5225.18|5263.12|5225.12|5263.18|5225.18|5263.04|5225.04|8
1607499880000|2020-12-09 07:44:40|5263|5225|5262.24|5224.24|5263|5225|5262.23|5224.23|9
1607499890000|2020-12-09 07:44:50|5262.18|5224.18|5261.77|5223.77|5262.18|5224.18|5261.69|5223.69|10
1607499900000|2020-12-09 07:45:00|5261.81|5223.81|5261.73|5223.73|5261.91|5223.91|5261.48|5223.48|8
1607499910000|2020-12-09 07:45:10|5261.59|5223.59|5260.54|5222.54|5261.59|5223.59|5260.54|5222.54|10
1607499920000|2020-12-09 07:45:20|5260.51|5222.51|5255.35|5217.35|5260.51|5222.51|5255.35|5217.35|10
1607499930000|2020-12-09 07:45:30|5254.14|5216.14|5250.44|5212.44|5254.14|5216.14|5250.26|5212.26|10
1607499940000|2020-12-09 07:45:40|5250.79|5212.79|5249.2|5211.2|5250.79|5212.79|5248.82|5210.82|10
1607499950000|2020-12-09 07:45:50|5249.46|5211.46|5248.22|5210.22|5249.46|5211.46|5248.18|5210.18|10
1607499960000|2020-12-09 07:46:00|5248.16|5210.16|5245.74|5207.74|5248.16|5210.16|5245.74|5207.74|10
1607499970000|2020-12-09 07:46:10|5245.4|5207.4|5243.79|5205.79|5245.4|5207.4|5243.79|5205.79|10
1607499980000|2020-12-09 07:46:20|5243.25|5205.25|5240.8|5202.8|5243.25|5205.25|5240.7|5202.7|10
1607499990000|2020-12-09 07:46:30|5240.53|5202.53|5239.18|5201.18|5240.53|5202.53|5237.91|5199.91|10
1607500000000|2020-12-09 07:46:40|5239.61|5201.61|5239.37|5201.37|5240.08|5202.08|5239.23|5201.23|10
1607500010000|2020-12-09 07:46:50|5239.36|5201.36|5240.61|5202.61|5240.61|5202.61|5238.9|5200.9|9
1607500020000|2020-12-09 07:47:00|5240.48|5202.48|5242.59|5204.59|5242.59|5204.59|5240.48|5202.48|10
1607500030000|2020-12-09 07:47:10|5242.58|5204.58|5243.23|5205.23|5243.23|5205.23|5242.26|5204.26|9
1607500040000|2020-12-09 07:47:20|5243.18|5205.18|5241.56|5203.56|5243.18|5205.18|5241.54|5203.54|10
1607500050000|2020-12-09 07:47:30|5241.6|5203.6|5239.39|5201.39|5241.6|5203.6|5239.39|5201.39|10
1607500060000|2020-12-09 07:47:40|5239.16|5201.16|5236.98|5198.98|5239.16|5201.16|5236.84|5198.84|10
1607500070000|2020-12-09 07:47:50|5236.89|5198.89|5234.46|5196.46|5236.89|5198.89|5234.05|5196.05|10
1607500080000|2020-12-09 07:48:00|5234.27|5196.27|5232.5|5194.5|5234.27|5196.27|5232.5|5194.5|9
1607500090000|2020-12-09 07:48:10|5232.83|5194.83|5233.58|5195.58|5233.58|5195.58|5232.83|5194.83|10
1607500100000|2020-12-09 07:48:20|5233.51|5195.51|5232.16|5194.16|5233.51|5195.51|5232.16|5194.16|9
1607500110000|2020-12-09 07:48:30|5232.12|5194.12|5230.95|5192.95|5232.12|5194.12|5230.95|5192.95|10
1607500120000|2020-12-09 07:48:40|5230.79|5192.79|5229.86|5191.86|5230.91|5192.91|5229.86|5191.86|10
1607500130000|2020-12-09 07:48:50|5229.62|5191.62|5225.26|5187.26|5229.62|5191.62|5225.26|5187.26|10
1607500140000|2020-12-09 07:49:00|5224.96|5186.96|5222.43|5184.43|5224.96|5186.96|5222.39|5184.39|10
1607500150000|2020-12-09 07:49:10|5222.25|5184.25|5218.27|5180.27|5222.25|5184.25|5218.27|5180.27|10
1607500160000|2020-12-09 07:49:20|5218.58|5180.58|5219.23|5181.23|5220.64|5182.64|5218.58|5180.58|10
1607500170000|2020-12-09 07:49:30|5218.62|5180.62|5216.28|5178.28|5218.62|5180.62|5216.13|5178.13|10
1607500180000|2020-12-09 07:49:40|5216.92|5178.92|5218.9|5180.9|5218.93|5180.93|5216.92|5178.92|10
1607500190000|2020-12-09 07:49:50|5218.97|5180.97|5219.58|5181.58|5219.69|5181.69|5218.35|5180.35|10
1607500200000|2020-12-09 07:50:00|5219.15|5181.15|5217.31|5179.31|5219.19|5181.19|5217.31|5179.31|9
1607500210000|2020-12-09 07:50:10|5217.7|5179.7|5215.96|5177.96|5217.75|5179.75|5215.91|5177.91|10
1607500220000|2020-12-09 07:50:20|5215.95|5177.95|5214.24|5176.24|5215.95|5177.95|5214.24|5176.24|10
1607500230000|2020-12-09 07:50:30|5213.87|5175.87|5215|5177|5215|5177|5212.65|5174.65|10
1607500240000|2020-12-09 07:50:40|5215.46|5177.46|5209.08|5171.08|5215.46|5177.46|5209.08|5171.08|10
1607500250000|2020-12-09 07:50:50|5207.49|5169.49|5203.87|5165.87|5207.49|5169.49|5203.87|5165.87|10
1607500260000|2020-12-09 07:51:00|5203.62|5165.62|5201.23|5163.23|5203.62|5165.62|5201.23|5163.23|8
1607500270000|2020-12-09 07:51:10|5201.3|5163.3|5200.72|5162.72|5201.3|5163.3|5200.67|5162.67|8
1607500280000|2020-12-09 07:51:20|5200.27|5162.27|5198.95|5160.95|5200.31|5162.31|5198.95|5160.95|10
1607500290000|2020-12-09 07:51:30|5198.86|5160.86|5198.41|5160.41|5198.86|5160.86|5198.02|5160.02|9
1607500300000|2020-12-09 07:51:40|5198.31|5160.31|5196.84|5158.84|5198.31|5160.31|5196.75|5158.75|10
1607500310000|2020-12-09 07:51:50|5196.85|5158.85|5196.71|5158.71|5197.54|5159.54|5196.64|5158.64|10
1607500320000|2020-12-09 07:52:00|5195.61|5157.61|5193|5155|5196.8|5158.8|5193|5155|10
1607500330000|2020-12-09 07:52:10|5192.97|5154.97|5186.84|5148.84|5192.97|5154.97|5186.19|5148.19|10
1607500340000|2020-12-09 07:52:20|5186.72|5148.72|5186.52|5148.52|5186.97|5148.97|5186.4|5148.4|10
1607500350000|2020-12-09 07:52:30|5186.54|5148.54|5185.57|5147.57|5186.54|5148.54|5185.55|5147.55|9
1607500360000|2020-12-09 07:52:40|5185.17|5147.17|5183.23|5145.23|5185.17|5147.17|5183.21|5145.21|10
1607500370000|2020-12-09 07:52:50|5183.8|5145.8|5184.43|5146.43|5184.43|5146.43|5183.48|5145.48|10
1607500380000|2020-12-09 07:53:00|5184.56|5146.56|5183.2|5145.2|5185.13|5147.13|5182.81|5144.81|10
1607500390000|2020-12-09 07:53:10|5184.36|5146.36|5185.08|5147.08|5185.93|5147.93|5184.32|5146.32|10
1607500400000|2020-12-09 07:53:20|5185.9|5147.9|5185.92|5147.92|5186.74|5148.74|5185.58|5147.58|9
1607500410000|2020-12-09 07:53:30|5186.74|5148.74|5185.69|5147.69|5187.92|5149.92|5185.52|5147.52|10
1607500420000|2020-12-09 07:53:40|5185.43|5147.43|5184.84|5146.84|5185.63|5147.63|5184.68|5146.68|10
1607500430000|2020-12-09 07:53:50|5185.84|5147.84|5184.59|5146.59|5185.84|5147.84|5184.59|5146.59|10
1607500440000|2020-12-09 07:54:00|5184.5|5146.5|5183.35|5145.35|5184.51|5146.51|5183.2|5145.2|9
1607500450000|2020-12-09 07:54:10|5183.33|5145.33|5180.54|5142.54|5183.53|5145.53|5180.54|5142.54|10
1607500460000|2020-12-09 07:54:20|5180.29|5142.29|5178.15|5140.15|5180.29|5142.29|5177.99|5139.99|10
1607500470000|2020-12-09 07:54:30|5178.1|5140.1|5177.01|5139.01|5178.6|5140.6|5176.79|5138.79|10
1607500480000|2020-12-09 07:54:40|5176.93|5138.93|5171.84|5133.84|5177.58|5139.58|5171.84|5133.84|10
1607500490000|2020-12-09 07:54:50|5172.95|5134.95|5167.83|5129.83|5172.95|5134.95|5167.83|5129.83|10
1607500500000|2020-12-09 07:55:00|5167.63|5129.63|5169.95|5131.95|5169.95|5131.95|5167.18|5129.18|10
1607500510000|2020-12-09 07:55:10|5170.16|5132.16|5172.31|5134.31|5172.31|5134.31|5170|5132|10
1607500520000|2020-12-09 07:55:20|5173.37|5135.37|5179.06|5141.06|5179.49|5141.49|5173.37|5135.37|10
1607500530000|2020-12-09 07:55:30|5178.89|5140.89|5180.06|5142.06|5180.06|5142.06|5178.58|5140.58|10
1607500540000|2020-12-09 07:55:40|5180.36|5142.36|5180.94|5142.94|5180.94|5142.94|5180.03|5142.03|10
1607500550000|2020-12-09 07:55:50|5180.93|5142.93|5178.25|5140.25|5180.94|5142.94|5178.2|5140.2|10
1607500560000|2020-12-09 07:56:00|5178.27|5140.27|5177.82|5139.82|5178.27|5140.27|5176.89|5138.89|10
1607500570000|2020-12-09 07:56:10|5178.02|5140.02|5177.21|5139.21|5178.42|5140.42|5177.21|5139.21|10
1607500580000|2020-12-09 07:56:20|5176.77|5138.77|5175.68|5137.68|5176.77|5138.77|5174.99|5136.99|10
1607500590000|2020-12-09 07:56:30|5176.26|5138.26|5175.69|5137.69|5176.7|5138.7|5175.6|5137.6|10
1607500600000|2020-12-09 07:56:40|5175.2|5137.2|5176.08|5138.08|5176.53|5138.53|5174.99|5136.99|10
1607500610000|2020-12-09 07:56:50|5176.35|5138.35|5177.36|5139.36|5177.41|5139.41|5176.17|5138.17|10
1607500620000|2020-12-09 07:57:00|5177.55|5139.55|5179.55|5141.55|5179.55|5141.55|5177.5|5139.5|10
1607500630000|2020-12-09 07:57:10|5179.53|5141.53|5181.78|5143.78|5181.78|5143.78|5179.5|5141.5|10
1607500640000|2020-12-09 07:57:20|5181.84|5143.84|5182.53|5144.53|5182.53|5144.53|5181.84|5143.84|10
1607500650000|2020-12-09 07:57:30|5183.08|5145.08|5182.14|5144.14|5183.08|5145.08|5182.14|5144.14|10
1607500660000|2020-12-09 07:57:40|5182.09|5144.09|5182.45|5144.45|5182.45|5144.45|5181.7|5143.7|10
1607500670000|2020-12-09 07:57:50|5181.83|5143.83|5180.54|5142.54|5181.83|5143.83|5180.54|5142.54|10
1607500680000|2020-12-09 07:58:00|5180.53|5142.53|5180.86|5142.86|5180.91|5142.91|5180.53|5142.53|10
1607500690000|2020-12-09 07:58:10|5180.8|5142.8|5181.11|5143.11|5181.35|5143.35|5180.8|5142.8|10
1607500700000|2020-12-09 07:58:20|5181.1|5143.1|5181.51|5143.51|5181.51|5143.51|5181.02|5143.02|8
1607500710000|2020-12-09 07:58:30|5181.68|5143.68|5181.73|5143.73|5182.28|5144.28|5181.62|5143.62|10
1607500720000|2020-12-09 07:58:40|5181.83|5143.83|5181.64|5143.64|5181.93|5143.93|5181.6|5143.6|9
1607500730000|2020-12-09 07:58:50|5181.76|5143.76|5181.36|5143.36|5181.83|5143.83|5181.36|5143.36|10
1607500740000|2020-12-09 07:59:00|5181.45|5143.45|5180.83|5142.83|5181.46|5143.46|5180.83|5142.83|6
1607500750000|2020-12-09 07:59:10|5180.24|5142.24|5177.07|5139.07|5180.24|5142.24|5176.62|5138.62|10
1607500760000|2020-12-09 07:59:20|5177.03|5139.03|5174.85|5136.85|5177.03|5139.03|5174.85|5136.85|9
1607500770000|2020-12-09 07:59:30|5174.62|5136.62|5174.11|5136.11|5174.62|5136.62|5173.76|5135.76|10
1607500780000|2020-12-09 07:59:40|5174|5136|5171.77|5133.77|5174|5136|5171.77|5133.77|10
1607500790000|2020-12-09 07:59:50|5171.61|5133.61|5170.36|5132.36|5171.61|5133.61|5170.31|5132.31|10
1607500800000|2020-12-09 08:00:00|5170.35|5132.35|5170.33|5132.33|5170.68|5132.68|5170.07|5132.07|9
1607500810000|2020-12-09 08:00:10|5170.31|5132.31|5170.24|5132.24|5170.38|5132.38|5169.68|5131.68|10
1607500820000|2020-12-09 08:00:20|5170.31|5132.31|5169.04|5131.04|5170.44|5132.44|5169.04|5131.04|10
1607500830000|2020-12-09 08:00:30|5168.29|5130.29|5167.74|5129.74|5168.29|5130.29|5167.74|5129.74|10
1607500840000|2020-12-09 08:00:40|5167.61|5129.61|5167.83|5129.83|5167.93|5129.93|5167.21|5129.21|10
1607500850000|2020-12-09 08:00:50|5167.46|5129.46|5166.16|5128.16|5167.46|5129.46|5165.93|5127.93|10
1607500860000|2020-12-09 08:01:00|5165.98|5127.98|5165.89|5127.89|5166.06|5128.06|5165.89|5127.89|8
1607500870000|2020-12-09 08:01:10|5165.91|5127.91|5165.92|5127.92|5166.05|5128.05|5165.84|5127.84|8
1607500880000|2020-12-09 08:01:20|5165.84|5127.84|5165.92|5127.92|5166.1|5128.1|5165.84|5127.84|8
1607500890000|2020-12-09 08:01:30|5165.84|5127.84|5162.63|5124.63|5165.84|5127.84|5162.63|5124.63|10
1607500900000|2020-12-09 08:01:40|5162.03|5124.03|5155.17|5117.17|5162.03|5124.03|5155.17|5117.17|10
1607500910000|2020-12-09 08:01:50|5154.83|5116.83|5151.2|5113.2|5154.83|5116.83|5151.2|5113.2|10
1607500920000|2020-12-09 08:02:00|5151.62|5113.62|5149.98|5111.98|5151.62|5113.62|5149.98|5111.98|10
1607500930000|2020-12-09 08:02:10|5149.92|5111.92|5149.5|5111.5|5149.92|5111.92|5148.47|5110.47|10
1607500940000|2020-12-09 08:02:20|5150.36|5112.36|5152.49|5114.49|5152.49|5114.49|5150.27|5112.27|10
1607500950000|2020-12-09 08:02:30|5153.01|5115.01|5153.01|5115.01|5153.76|5115.76|5153.01|5115.01|10
1607500960000|2020-12-09 08:02:40|5153.35|5115.35|5159.95|5121.95|5159.95|5121.95|5153.35|5115.35|10
1607500970000|2020-12-09 08:02:50|5161.33|5123.33|5162.88|5124.88|5162.88|5124.88|5161.06|5123.06|10
1607500980000|2020-12-09 08:03:00|5163.58|5125.58|5166.22|5128.22|5166.22|5128.22|5163.58|5125.58|10
1607500990000|2020-12-09 08:03:10|5168.05|5130.05|5173.32|5135.32|5173.32|5135.32|5168.05|5130.05|10
1607501000000|2020-12-09 08:03:20|5173.86|5135.86|5178.14|5140.14|5178.14|5140.14|5173.86|5135.86|10
1607501010000|2020-12-09 08:03:30|5179.76|5141.76|5187.23|5149.23|5187.23|5149.23|5179.76|5141.76|10
1607501020000|2020-12-09 08:03:40|5186.98|5148.98|5190.07|5152.07|5190.07|5152.07|5186.98|5148.98|10
1607501030000|2020-12-09 08:03:50|5190.3|5152.3|5190.33|5152.33|5190.62|5152.62|5190.23|5152.23|10
1607501040000|2020-12-09 08:04:00|5190.29|5152.29|5191.91|5153.91|5191.91|5153.91|5190.29|5152.29|10
1607501050000|2020-12-09 08:04:10|5192.12|5154.12|5194.02|5156.02|5194.02|5156.02|5192.12|5154.12|10
1607501060000|2020-12-09 08:04:20|5193.94|5155.94|5194.1|5156.1|5194.24|5156.24|5193.94|5155.94|10
1607501070000|2020-12-09 08:04:30|5194.32|5156.32|5194.42|5156.42|5194.42|5156.42|5194.1|5156.1|9
1607501080000|2020-12-09 08:04:40|5194.49|5156.49|5196.21|5158.21|5196.21|5158.21|5194.49|5156.49|10
1607501090000|2020-12-09 08:04:50|5197.19|5159.19|5199.17|5161.17|5199.42|5161.42|5197.19|5159.19|10
1607501100000|2020-12-09 08:05:00|5199.64|5161.64|5203.3|5165.3|5203.3|5165.3|5199.64|5161.64|10
1607501110000|2020-12-09 08:05:10|5203.29|5165.29|5200.51|5162.51|5203.99|5165.99|5200.51|5162.51|10
1607501120000|2020-12-09 08:05:20|5200.39|5162.39|5197.87|5159.87|5200.39|5162.39|5197.87|5159.87|10
1607501130000|2020-12-09 08:05:30|5197.71|5159.71|5194.21|5156.21|5197.71|5159.71|5194.21|5156.21|10
1607501140000|2020-12-09 08:05:40|5193.76|5155.76|5193.42|5155.42|5193.76|5155.76|5193.38|5155.38|9
1607501150000|2020-12-09 08:05:50|5193.4|5155.4|5193.05|5155.05|5193.48|5155.48|5192.86|5154.86|10
1607501160000|2020-12-09 08:06:00|5193.12|5155.12|5192.17|5154.17|5193.12|5155.12|5192.17|5154.17|9
1607501170000|2020-12-09 08:06:10|5192.05|5154.05|5191.1|5153.1|5192.05|5154.05|5191.1|5153.1|10
1607501180000|2020-12-09 08:06:20|5191.07|5153.07|5189.6|5151.6|5191.07|5153.07|5189.6|5151.6|9
1607501190000|2020-12-09 08:06:30|5189.39|5151.39|5186.08|5148.08|5189.39|5151.39|5186.08|5148.08|10
1607501200000|2020-12-09 08:06:40|5185.55|5147.55|5184.78|5146.78|5185.88|5147.88|5184.78|5146.78|9
1607501210000|2020-12-09 08:06:50|5184.84|5146.84|5183.7|5145.7|5184.84|5146.84|5183.7|5145.7|10
1607501220000|2020-12-09 08:07:00|5183.68|5145.68|5181.81|5143.81|5183.68|5145.68|5181.81|5143.81|10
1607501230000|2020-12-09 08:07:10|5181.3|5143.3|5179.77|5141.77|5181.3|5143.3|5179.71|5141.71|10
1607501240000|2020-12-09 08:07:20|5179.92|5141.92|5180.99|5142.99|5180.99|5142.99|5179.78|5141.78|10
1607501250000|2020-12-09 08:07:30|5180.97|5142.97|5181.7|5143.7|5181.82|5143.82|5180.97|5142.97|9
1607501260000|2020-12-09 08:07:40|5181.71|5143.71|5183.08|5145.08|5183.08|5145.08|5181.7|5143.7|10
1607501270000|2020-12-09 08:07:50|5183.03|5145.03|5182.95|5144.95|5183.3|5145.3|5182.95|5144.95|10
1607501280000|2020-12-09 08:08:00|5182.99|5144.99|5181.72|5143.72|5183.03|5145.03|5181.47|5143.47|10
1607501290000|2020-12-09 08:08:10|5181.77|5143.77|5179.62|5141.62|5181.77|5143.77|5179.5|5141.5|10
1607501300000|2020-12-09 08:08:20|5179.75|5141.75|5178.16|5140.16|5179.8|5141.8|5178.16|5140.16|10
1607501310000|2020-12-09 08:08:30|5178.15|5140.15|5177.37|5139.37|5178.15|5140.15|5177.37|5139.37|10
1607501320000|2020-12-09 08:08:40|5177.57|5139.57|5176.52|5138.52|5177.57|5139.57|5176.09|5138.09|10
1607501330000|2020-12-09 08:08:50|5176.23|5138.23|5176.09|5138.09|5176.23|5138.23|5175.92|5137.92|9
1607501340000|2020-12-09 08:09:00|5176.5|5138.5|5177.42|5139.42|5177.42|5139.42|5176.13|5138.13|10
1607501350000|2020-12-09 08:09:10|5177.75|5139.75|5179.66|5141.66|5179.66|5141.66|5177.67|5139.67|10
1607501360000|2020-12-09 08:09:20|5179.93|5141.93|5183.33|5145.33|5183.33|5145.33|5179.93|5141.93|10
1607501370000|2020-12-09 08:09:30|5183.45|5145.45|5186.69|5148.69|5186.69|5148.69|5183.45|5145.45|10
1607501380000|2020-12-09 08:09:40|5186.88|5148.88|5187.54|5149.54|5187.62|5149.62|5186.88|5148.88|10
1607501390000|2020-12-09 08:09:50|5187.7|5149.7|5187.08|5149.08|5187.87|5149.87|5187.08|5149.08|10
1607501400000|2020-12-09 08:10:00|5187.02|5149.02|5186.2|5148.2|5187.59|5149.59|5186.2|5148.2|10
1607501410000|2020-12-09 08:10:10|5185.7|5147.7|5184.71|5146.71|5185.7|5147.7|5184.71|5146.71|10
1607501420000|2020-12-09 08:10:20|5184.61|5146.61|5182.23|5144.23|5184.61|5146.61|5182.23|5144.23|9
1607501430000|2020-12-09 08:10:30|5182.35|5144.35|5181.14|5143.14|5182.41|5144.41|5181.14|5143.14|9
1607501440000|2020-12-09 08:10:40|5181.21|5143.21|5180.62|5142.62|5181.41|5143.41|5180.62|5142.62|10
1607501450000|2020-12-09 08:10:50|5180.7|5142.7|5180.47|5142.47|5180.73|5142.73|5180.24|5142.24|9
1607501460000|2020-12-09 08:11:00|5180.35|5142.35|5180.18|5142.18|5180.48|5142.48|5180.01|5142.01|10
1607501470000|2020-12-09 08:11:10|5180.16|5142.16|5179.79|5141.79|5180.42|5142.42|5179.79|5141.79|10
1607501480000|2020-12-09 08:11:20|5179.8|5141.8|5178.64|5140.64|5179.8|5141.8|5178.64|5140.64|9
1607501490000|2020-12-09 08:11:30|5178.5|5140.5|5177.18|5139.18|5178.5|5140.5|5177.18|5139.18|10
1607501500000|2020-12-09 08:11:40|5177.01|5139.01|5175.59|5137.59|5177.01|5139.01|5175.59|5137.59|10
1607501510000|2020-12-09 08:11:50|5175.44|5137.44|5174.5|5136.5|5175.44|5137.44|5174.46|5136.46|10
1607501520000|2020-12-09 08:12:00|5174.22|5136.22|5176.95|5138.95|5176.95|5138.95|5174.22|5136.22|9
1607501530000|2020-12-09 08:12:10|5178.33|5140.33|5180.43|5142.43|5180.7|5142.7|5178.33|5140.33|10
1607501540000|2020-12-09 08:12:20|5180.53|5142.53|5179.57|5141.57|5180.53|5142.53|5179.57|5141.57|10
1607501550000|2020-12-09 08:12:30|5179.68|5141.68|5179.39|5141.39|5179.68|5141.68|5179.39|5141.39|9
1607501560000|2020-12-09 08:12:40|5179.51|5141.51|5179.35|5141.35|5179.98|5141.98|5179.33|5141.33|10
1607501570000|2020-12-09 08:12:50|5179.26|5141.26|5179.72|5141.72|5179.72|5141.72|5178.98|5140.98|10
1607501580000|2020-12-09 08:13:00|5179.89|5141.89|5180.41|5142.41|5180.41|5142.41|5179.81|5141.81|10
1607501590000|2020-12-09 08:13:10|5180.4|5142.4|5181.11|5143.11|5181.11|5143.11|5180.35|5142.35|10
1607501600000|2020-12-09 08:13:20|5181.12|5143.12|5181.41|5143.41|5181.61|5143.61|5180.76|5142.76|9
1607501610000|2020-12-09 08:13:30|5181.51|5143.51|5181.81|5143.81|5182|5144|5181.35|5143.35|10
1607501620000|2020-12-09 08:13:40|5181.94|5143.94|5181.96|5143.96|5182.21|5144.21|5181.94|5143.94|9
1607501630000|2020-12-09 08:13:50|5181.72|5143.72|5180.85|5142.85|5181.72|5143.72|5180.85|5142.85|10
1607501640000|2020-12-09 08:14:00|5180.86|5142.86|5181.46|5143.46|5181.46|5143.46|5180.76|5142.76|9
1607501650000|2020-12-09 08:14:10|5181.56|5143.56|5181.14|5143.14|5181.56|5143.56|5181.14|5143.14|8
1607501660000|2020-12-09 08:14:20|5181.42|5143.42|5181.99|5143.99|5181.99|5143.99|5181.25|5143.25|9
1607501670000|2020-12-09 08:14:30|5182.25|5144.25|5180.63|5142.63|5182.47|5144.47|5180.63|5142.63|10
1607501680000|2020-12-09 08:14:40|5180.48|5142.48|5178.63|5140.63|5180.48|5142.48|5178.6|5140.6|10
1607501690000|2020-12-09 08:14:50|5178.21|5140.21|5176.01|5138.01|5178.21|5140.21|5176.01|5138.01|10
1607501700000|2020-12-09 08:15:00|5175.85|5137.85|5174.69|5136.69|5175.85|5137.85|5174.69|5136.69|9
1607501710000|2020-12-09 08:15:10|5175|5137|5175.74|5137.74|5175.74|5137.74|5174.43|5136.43|10
1607501720000|2020-12-09 08:15:20|5175.89|5137.89|5179.46|5141.46|5179.46|5141.46|5175.89|5137.89|10
1607501730000|2020-12-09 08:15:30|5179.53|5141.53|5179.11|5141.11|5180.05|5142.05|5179.11|5141.11|10
1607501740000|2020-12-09 08:15:40|5178.94|5140.94|5179.04|5141.04|5179.2|5141.2|5178.89|5140.89|9
1607501750000|2020-12-09 08:15:50|5178.9|5140.9|5178.74|5140.74|5178.9|5140.9|5178.26|5140.26|10
1607501760000|2020-12-09 08:16:00|5178.81|5140.81|5179.76|5141.76|5179.95|5141.95|5178.81|5140.81|10
1607501770000|2020-12-09 08:16:10|5179.82|5141.82|5178.69|5140.69|5179.86|5141.86|5178.69|5140.69|10
1607501780000|2020-12-09 08:16:20|5178.54|5140.54|5178.73|5140.73|5178.73|5140.73|5178.11|5140.11|9
1607501790000|2020-12-09 08:16:30|5178.8|5140.8|5178.36|5140.36|5178.8|5140.8|5178.21|5140.21|9
1607501800000|2020-12-09 08:16:40|5178.43|5140.43|5178.97|5140.97|5179.26|5141.26|5178.43|5140.43|10
1607501810000|2020-12-09 08:16:50|5178.91|5140.91|5179.3|5141.3|5179.44|5141.44|5178.91|5140.91|10
1607501820000|2020-12-09 08:17:00|5179.23|5141.23|5179.35|5141.35|5179.52|5141.52|5179.23|5141.23|10
1607501830000|2020-12-09 08:17:10|5179.34|5141.34|5180.92|5142.92|5180.92|5142.92|5179.34|5141.34|10
1607501840000|2020-12-09 08:17:20|5180.97|5142.97|5182.1|5144.1|5182.1|5144.1|5180.97|5142.97|10
1607501850000|2020-12-09 08:17:30|5182.21|5144.21|5182.78|5144.78|5182.78|5144.78|5182.21|5144.21|9
1607501860000|2020-12-09 08:17:40|5182.91|5144.91|5185.07|5147.07|5185.07|5147.07|5182.91|5144.91|8
1607501870000|2020-12-09 08:17:50|5185.15|5147.15|5180.62|5142.62|5185.28|5147.28|5180.62|5142.62|10
1607501880000|2020-12-09 08:18:00|5180.4|5142.4|5178.06|5140.06|5180.4|5142.4|5178.06|5140.06|10
1607501890000|2020-12-09 08:18:10|5177.65|5139.65|5175.63|5137.63|5177.65|5139.65|5175.63|5137.63|10
1607501900000|2020-12-09 08:18:20|5175.47|5137.47|5172.07|5134.07|5175.47|5137.47|5172.07|5134.07|10
1607501910000|2020-12-09 08:18:30|5171.94|5133.94|5168.4|5130.4|5171.94|5133.94|5168.4|5130.4|10
1607501920000|2020-12-09 08:18:40|5168.32|5130.32|5167.72|5129.72|5168.32|5130.32|5167.15|5129.15|10
1607501930000|2020-12-09 08:18:50|5167.84|5129.84|5169.64|5131.64|5169.66|5131.66|5167.78|5129.78|10
1607501940000|2020-12-09 08:19:00|5169.91|5131.91|5171.96|5133.96|5171.96|5133.96|5169.85|5131.85|10
1607501950000|2020-12-09 08:19:10|5171.98|5133.98|5171.39|5133.39|5171.98|5133.98|5171.39|5133.39|10
1607501960000|2020-12-09 08:19:20|5171.38|5133.38|5169.67|5131.67|5171.38|5133.38|5169.67|5131.67|10
1607501970000|2020-12-09 08:19:30|5169.35|5131.35|5167.37|5129.37|5169.35|5131.35|5167.37|5129.37|10
1607501980000|2020-12-09 08:19:40|5167.2|5129.2|5165.51|5127.51|5167.2|5129.2|5165.51|5127.51|10
1607501990000|2020-12-09 08:19:50|5165.45|5127.45|5165.17|5127.17|5165.98|5127.98|5165.17|5127.17|10
1607502000000|2020-12-09 08:20:00|5165.13|5127.13|5163.85|5125.85|5165.13|5127.13|5163.46|5125.46|9
1607502010000|2020-12-09 08:20:10|5163.82|5125.82|5163.9|5125.9|5164.05|5126.05|5163.74|5125.74|10
1607502020000|2020-12-09 08:20:20|5163.65|5125.65|5163.25|5125.25|5163.65|5125.65|5163.24|5125.24|10
1607502030000|2020-12-09 08:20:30|5163.16|5125.16|5162.92|5124.92|5163.67|5125.67|5162.92|5124.92|9
1607502040000|2020-12-09 08:20:40|5162.5|5124.5|5160.41|5122.41|5162.6|5124.6|5160.35|5122.35|10
1607502050000|2020-12-09 08:20:50|5160.37|5122.37|5160.36|5122.36|5160.6|5122.6|5160.07|5122.07|10
1607502060000|2020-12-09 08:21:00|5160.18|5122.18|5158.67|5120.67|5160.18|5122.18|5158.54|5120.54|10
1607502070000|2020-12-09 08:21:10|5158.37|5120.37|5156.24|5118.24|5158.37|5120.37|5156.01|5118.01|10
1607502080000|2020-12-09 08:21:20|5155.7|5117.7|5152.52|5114.52|5155.7|5117.7|5152.52|5114.52|10
1607502090000|2020-12-09 08:21:30|5151.6|5113.6|5147.42|5109.42|5151.6|5113.6|5147.42|5109.42|10
1607502100000|2020-12-09 08:21:40|5147.59|5109.59|5145.49|5107.49|5147.59|5109.59|5145.43|5107.43|10
1607502110000|2020-12-09 08:21:50|5145.78|5107.78|5142.9|5104.9|5145.78|5107.78|5142.9|5104.9|10
1607502120000|2020-12-09 08:22:00|5142.83|5104.83|5141.67|5103.67|5142.83|5104.83|5141.67|5103.67|10
1607502130000|2020-12-09 08:22:10|5141.63|5103.63|5141.23|5103.23|5141.84|5103.84|5141.2|5103.2|10
1607502140000|2020-12-09 08:22:20|5140.7|5102.7|5138.94|5100.94|5140.7|5102.7|5138.7|5100.7|10
1607502150000|2020-12-09 08:22:30|5138.92|5100.92|5135.57|5097.57|5138.92|5100.92|5135.57|5097.57|10
1607502160000|2020-12-09 08:22:40|5135.04|5097.04|5133|5095|5135.04|5097.04|5133|5095|10
1607502170000|2020-12-09 08:22:50|5132.95|5094.95|5131.48|5093.48|5132.95|5094.95|5131.48|5093.48|9
1607502180000|2020-12-09 08:23:00|5131.82|5093.82|5134.72|5096.72|5134.72|5096.72|5131.82|5093.82|10
1607502190000|2020-12-09 08:23:10|5134.71|5096.71|5134.63|5096.63|5135.32|5097.32|5134.6|5096.6|10
1607502200000|2020-12-09 08:23:20|5134.6|5096.6|5131.03|5093.03|5134.6|5096.6|5131.03|5093.03|10
1607502210000|2020-12-09 08:23:30|5130.55|5092.55|5123.58|5085.58|5130.55|5092.55|5123.58|5085.58|9
1607502220000|2020-12-09 08:23:40|5122.95|5084.95|5121.77|5083.77|5122.95|5084.95|5121.05|5083.05|10
1607502230000|2020-12-09 08:23:50|5121.9|5083.9|5121.47|5083.47|5122.29|5084.29|5121.27|5083.27|10
1607502240000|2020-12-09 08:24:00|5121.67|5083.67|5123.81|5085.81|5123.81|5085.81|5121.67|5083.67|10
1607502250000|2020-12-09 08:24:10|5123.92|5085.92|5123.52|5085.52|5124.2|5086.2|5123.35|5085.35|10
1607502260000|2020-12-09 08:24:20|5123.84|5085.84|5132|5094|5132|5094|5123.84|5085.84|10
1607502270000|2020-12-09 08:24:30|5132.44|5094.44|5134.77|5096.77|5135.41|5097.41|5132.44|5094.44|10
1607502280000|2020-12-09 08:24:40|5135.06|5097.06|5136.91|5098.91|5137.28|5099.28|5135.06|5097.06|10
1607502290000|2020-12-09 08:24:50|5137.19|5099.19|5134.67|5096.67|5137.23|5099.23|5134.67|5096.67|10
1607502300000|2020-12-09 08:25:00|5134.44|5096.44|5133.68|5095.68|5134.58|5096.58|5133.51|5095.51|10
1607502310000|2020-12-09 08:25:10|5133.57|5095.57|5134.45|5096.45|5134.63|5096.63|5133.57|5095.57|10
1607502320000|2020-12-09 08:25:20|5134.36|5096.36|5133.87|5095.87|5134.88|5096.88|5133.87|5095.87|10
1607502330000|2020-12-09 08:25:30|5133.61|5095.61|5132.19|5094.19|5133.81|5095.81|5131.91|5093.91|10
1607502340000|2020-12-09 08:25:40|5130.26|5092.26|5128.31|5090.31|5130.26|5092.26|5127.53|5089.53|10
1607502350000|2020-12-09 08:25:50|5128.83|5090.83|5128.68|5090.68|5129.62|5091.62|5128.68|5090.68|9
1607502360000|2020-12-09 08:26:00|5128.78|5090.78|5127.55|5089.55|5128.88|5090.88|5127.55|5089.55|9
1607502370000|2020-12-09 08:26:10|5127.08|5089.08|5123|5085|5127.08|5089.08|5123|5085|10
1607502380000|2020-12-09 08:26:20|5122.55|5084.55|5119.78|5081.78|5122.55|5084.55|5119.78|5081.78|10
1607502390000|2020-12-09 08:26:30|5119.97|5081.97|5117.15|5079.15|5119.97|5081.97|5117.07|5079.07|10
1607502400000|2020-12-09 08:26:40|5116.86|5078.86|5113.98|5075.98|5116.97|5078.97|5113.98|5075.98|9
1607502410000|2020-12-09 08:26:50|5113.75|5075.75|5113.81|5075.81|5113.81|5075.81|5112.15|5074.15|9
1607502420000|2020-12-09 08:27:00|5113.71|5075.71|5115.37|5077.37|5115.37|5077.37|5113.42|5075.42|10
1607502430000|2020-12-09 08:27:10|5115.77|5077.77|5116.19|5078.19|5116.41|5078.41|5115.77|5077.77|10
1607502440000|2020-12-09 08:27:20|5116.33|5078.33|5115.15|5077.15|5116.37|5078.37|5115.15|5077.15|10
1607502450000|2020-12-09 08:27:30|5114.18|5076.18|5112.36|5074.36|5114.18|5076.18|5112.36|5074.36|10
1607502460000|2020-12-09 08:27:40|5112.29|5074.29|5110.51|5072.51|5112.29|5074.29|5110.51|5072.51|8
1607502470000|2020-12-09 08:27:50|5110.29|5072.29|5109.16|5071.16|5110.29|5072.29|5109.16|5071.16|10
1607502480000|2020-12-09 08:28:00|5108.35|5070.35|5106.66|5068.66|5108.67|5070.67|5106.66|5068.66|10
1607502490000|2020-12-09 08:28:10|5106.14|5068.14|5106.83|5068.83|5106.98|5068.98|5106.14|5068.14|9
1607502500000|2020-12-09 08:28:20|5106.75|5068.75|5106.22|5068.22|5106.82|5068.82|5106.22|5068.22|10
1607502510000|2020-12-09 08:28:30|5106.23|5068.23|5105.87|5067.87|5106.43|5068.43|5105.87|5067.87|10
1607502520000|2020-12-09 08:28:40|5105.84|5067.84|5103.93|5065.93|5105.84|5067.84|5103.93|5065.93|10
1607502530000|2020-12-09 08:28:50|5103.69|5065.69|5100.05|5062.05|5103.95|5065.95|5100.05|5062.05|10
1607502540000|2020-12-09 08:29:00|5099.48|5061.48|5097.99|5059.99|5099.5|5061.5|5097.99|5059.99|9
1607502550000|2020-12-09 08:29:10|5097.88|5059.88|5094.36|5056.36|5097.88|5059.88|5094.36|5056.36|10
1607502560000|2020-12-09 08:29:20|5094.18|5056.18|5098.97|5060.97|5098.97|5060.97|5093.7|5055.7|10
1607502570000|2020-12-09 08:29:30|5099.38|5061.38|5102.94|5064.94|5102.94|5064.94|5099.38|5061.38|10
1607502580000|2020-12-09 08:29:40|5103.55|5065.55|5103.81|5065.81|5106.88|5068.88|5103.55|5065.55|10
1607502590000|2020-12-09 08:29:50|5102.32|5064.32|5100.94|5062.94|5102.32|5064.32|5100.94|5062.94|10
1607502600000|2020-12-09 08:30:00|5100.83|5062.83|5100.71|5062.71|5100.84|5062.84|5100.31|5062.31|10
1607502610000|2020-12-09 08:30:10|5100.9|5062.9|5103.39|5065.39|5103.42|5065.42|5100.9|5062.9|10
1607502620000|2020-12-09 08:30:20|5103.5|5065.5|5104.53|5066.53|5104.53|5066.53|5102.15|5064.15|10
1607502630000|2020-12-09 08:30:30|5105.11|5067.11|5105.6|5067.6|5106.29|5068.29|5105.11|5067.11|10
1607502640000|2020-12-09 08:30:40|5107.44|5069.44|5108.33|5070.33|5108.33|5070.33|5107.42|5069.42|9
1607502650000|2020-12-09 08:30:50|5108.83|5070.83|5111.17|5073.17|5111.17|5073.17|5108.56|5070.56|10
1607502660000|2020-12-09 08:31:00|5111.31|5073.31|5113.19|5075.19|5113.19|5075.19|5111.1|5073.1|10
1607502670000|2020-12-09 08:31:10|5113.46|5075.46|5112.29|5074.29|5113.52|5075.52|5111.66|5073.66|10
1607502680000|2020-12-09 08:31:20|5111.3|5073.3|5106.49|5068.49|5111.3|5073.3|5106.49|5068.49|10
1607502690000|2020-12-09 08:31:30|5105.96|5067.96|5103.58|5065.58|5106.07|5068.07|5103.58|5065.58|10
1607502700000|2020-12-09 08:31:40|5103.23|5065.23|5102.53|5064.53|5103.23|5065.23|5102.45|5064.45|10
1607502710000|2020-12-09 08:31:50|5102.5|5064.5|5102.32|5064.32|5102.54|5064.54|5101.34|5063.34|9
1607502720000|2020-12-09 08:32:00|5102.45|5064.45|5099.98|5061.98|5102.45|5064.45|5099.98|5061.98|10
1607502730000|2020-12-09 08:32:10|5098.98|5060.98|5098.16|5060.16|5099.07|5061.07|5098.16|5060.16|10
1607502740000|2020-12-09 08:32:20|5097.78|5059.78|5097.08|5059.08|5098.15|5060.15|5096.94|5058.94|9
1607502750000|2020-12-09 08:32:30|5096.93|5058.93|5093.89|5055.89|5096.94|5058.94|5093.89|5055.89|10
1607502760000|2020-12-09 08:32:40|5093.57|5055.57|5088.34|5050.34|5093.57|5055.57|5088.34|5050.34|9
1607502770000|2020-12-09 08:32:50|5087.68|5049.68|5084.13|5046.13|5087.68|5049.68|5084.13|5046.13|10
1607502780000|2020-12-09 08:33:00|5083.92|5045.92|5082.22|5044.22|5083.92|5045.92|5082.22|5044.22|10
1607502790000|2020-12-09 08:33:10|5081.65|5043.65|5080.94|5042.94|5081.65|5043.65|5080.93|5042.93|10
1607502800000|2020-12-09 08:33:20|5080.71|5042.71|5080.18|5042.18|5080.71|5042.71|5080.18|5042.18|9
1607502810000|2020-12-09 08:33:30|5080.16|5042.16|5079.09|5041.09|5080.16|5042.16|5079.09|5041.09|10
1607502820000|2020-12-09 08:33:40|5078.92|5040.92|5077.73|5039.73|5078.92|5040.92|5077.73|5039.73|10
1607502830000|2020-12-09 08:33:50|5077.39|5039.39|5076.18|5038.18|5077.39|5039.39|5076.18|5038.18|10
1607502840000|2020-12-09 08:34:00|5076.39|5038.39|5071.45|5033.45|5076.39|5038.39|5071.45|5033.45|10
1607502850000|2020-12-09 08:34:10|5070.58|5032.58|5069.79|5031.79|5070.58|5032.58|5068.72|5030.72|10
1607502860000|2020-12-09 08:34:20|5070.05|5032.05|5071.03|5033.03|5071.03|5033.03|5069.81|5031.81|10
1607502870000|2020-12-09 08:34:30|5070.57|5032.57|5071.1|5033.1|5071.1|5033.1|5070.03|5032.03|10
1607502880000|2020-12-09 08:34:40|5071.41|5033.41|5072.84|5034.84|5072.84|5034.84|5071.41|5033.41|10
1607502890000|2020-12-09 08:34:50|5073.19|5035.19|5073.69|5035.69|5074.09|5036.09|5073.15|5035.15|10
1607502900000|2020-12-09 08:35:00|5073.41|5035.41|5072.87|5034.87|5073.68|5035.68|5072.73|5034.73|10
1607502910000|2020-12-09 08:35:10|5073.36|5035.36|5073.16|5035.16|5073.56|5035.56|5073.09|5035.09|10
1607502920000|2020-12-09 08:35:20|5073.25|5035.25|5068.82|5030.82|5073.25|5035.25|5068.82|5030.82|10
1607502930000|2020-12-09 08:35:30|5068.22|5030.22|5064.11|5026.11|5068.22|5030.22|5064|5026|10
1607502940000|2020-12-09 08:35:40|5063.96|5025.96|5057.54|5019.54|5063.96|5025.96|5056.46|5018.46|10
1607502950000|2020-12-09 08:35:50|5057.83|5019.83|5060.38|5022.38|5060.38|5022.38|5057.65|5019.65|10
1607502960000|2020-12-09 08:36:00|5060.45|5022.45|5061.1|5023.1|5061.1|5023.1|5059.4|5021.4|9
1607502970000|2020-12-09 08:36:10|5060.71|5022.71|5057.02|5019.02|5060.71|5022.71|5056.96|5018.96|10
1607502980000|2020-12-09 08:36:20|5056.37|5018.37|5055.26|5017.26|5056.72|5018.72|5055.26|5017.26|10
1607502990000|2020-12-09 08:36:30|5055.07|5017.07|5052.17|5014.17|5055.07|5017.07|5052.17|5014.17|9
1607503000000|2020-12-09 08:36:40|5051.54|5013.54|5054.47|5016.47|5054.47|5016.47|5050.33|5012.33|10
1607503010000|2020-12-09 08:36:50|5055.56|5017.56|5061.18|5023.18|5061.18|5023.18|5055.56|5017.56|10
1607503020000|2020-12-09 08:37:00|5063.77|5025.77|5066.85|5028.85|5066.85|5028.85|5063.26|5025.26|10
1607503030000|2020-12-09 08:37:10|5066.87|5028.87|5073.07|5035.07|5073.7|5035.7|5066.87|5028.87|10
1607503040000|2020-12-09 08:37:20|5074.41|5036.41|5083.34|5045.34|5083.34|5045.34|5074.41|5036.41|10
1607503050000|2020-12-09 08:37:30|5084.24|5046.24|5086.91|5048.91|5086.91|5048.91|5084.24|5046.24|10
1607503060000|2020-12-09 08:37:40|5087.12|5049.12|5086.01|5048.01|5087.12|5049.12|5086.01|5048.01|10
1607503070000|2020-12-09 08:37:50|5086.47|5048.47|5087.58|5049.58|5087.58|5049.58|5086.36|5048.36|8
1607503080000|2020-12-09 08:38:00|5088.65|5050.65|5092.54|5054.54|5092.54|5054.54|5088.65|5050.65|10
1607503090000|2020-12-09 08:38:10|5092.67|5054.67|5092.36|5054.36|5092.82|5054.82|5092.1|5054.1|10
1607503100000|2020-12-09 08:38:20|5092.18|5054.18|5090.46|5052.46|5092.18|5054.18|5090.46|5052.46|9
1607503110000|2020-12-09 08:38:30|5089.72|5051.72|5089.2|5051.2|5090.09|5052.09|5089.2|5051.2|10
1607503120000|2020-12-09 08:38:40|5089.05|5051.05|5089.05|5051.05|5089.07|5051.07|5088.48|5050.48|9
1607503130000|2020-12-09 08:38:50|5089.12|5051.12|5089.65|5051.65|5089.65|5051.65|5088.25|5050.25|10
1607503140000|2020-12-09 08:39:00|5089.68|5051.68|5090.54|5052.54|5090.54|5052.54|5089.25|5051.25|10
1607503150000|2020-12-09 08:39:10|5090.55|5052.55|5092.51|5054.51|5092.51|5054.51|5090.31|5052.31|10
1607503160000|2020-12-09 08:39:20|5092.97|5054.97|5093.83|5055.83|5093.83|5055.83|5092.92|5054.92|9
1607503170000|2020-12-09 08:39:30|5094.12|5056.12|5096.18|5058.18|5096.3|5058.3|5094.09|5056.09|10
1607503180000|2020-12-09 08:39:40|5096.41|5058.41|5097.78|5059.78|5098.14|5060.14|5096.41|5058.41|10
1607503190000|2020-12-09 08:39:50|5098.05|5060.05|5101.66|5063.66|5101.66|5063.66|5098.05|5060.05|9
1607503200000|2020-12-09 08:40:00|5101.28|5063.28|5102.27|5064.27|5102.27|5064.27|5101.18|5063.18|10
1607503210000|2020-12-09 08:40:10|5102.43|5064.43|5103.06|5065.06|5103.34|5065.34|5102.43|5064.43|10
1607503220000|2020-12-09 08:40:20|5103.17|5065.17|5101.94|5063.94|5103.35|5065.35|5101.94|5063.94|10
1607503230000|2020-12-09 08:40:30|5101.27|5063.27|5099.33|5061.33|5101.27|5063.27|5099.33|5061.33|10
1607503240000|2020-12-09 08:40:40|5098.81|5060.81|5098.25|5060.25|5098.81|5060.81|5097.87|5059.87|7
1607503250000|2020-12-09 08:40:50|5098.11|5060.11|5096.97|5058.97|5098.11|5060.11|5096.97|5058.97|9
1607503260000|2020-12-09 08:41:00|5096.57|5058.57|5094.74|5056.74|5096.57|5058.57|5094.63|5056.63|10
1607503270000|2020-12-09 08:41:10|5094.8|5056.8|5097.42|5059.42|5097.42|5059.42|5094.8|5056.8|9
1607503280000|2020-12-09 08:41:20|5097.56|5059.56|5098.82|5060.82|5099|5061|5097.56|5059.56|9
1607503290000|2020-12-09 08:41:30|5098.86|5060.86|5098.5|5060.5|5098.86|5060.86|5098.44|5060.44|10
1607503300000|2020-12-09 08:41:40|5098.48|5060.48|5099.77|5061.77|5099.77|5061.77|5098.41|5060.41|10
1607503310000|2020-12-09 08:41:50|5099.57|5061.57|5099.8|5061.8|5099.95|5061.95|5099.57|5061.57|9
1607503320000|2020-12-09 08:42:00|5100.06|5062.06|5102.66|5064.66|5102.66|5064.66|5100.06|5062.06|10
1607503330000|2020-12-09 08:42:10|5102.93|5064.93|5110.37|5072.37|5110.37|5072.37|5102.93|5064.93|10
1607503340000|2020-12-09 08:42:20|5112.88|5074.88|5117.59|5079.59|5117.59|5079.59|5112.73|5074.73|10
1607503350000|2020-12-09 08:42:30|5118.54|5080.54|5121.62|5083.62|5121.62|5083.62|5118.4|5080.4|10
1607503360000|2020-12-09 08:42:40|5121.69|5083.69|5126.51|5088.51|5126.51|5088.51|5121.69|5083.69|10
1607503370000|2020-12-09 08:42:50|5126.91|5088.91|5126.53|5088.53|5127.55|5089.55|5126.53|5088.53|9
1607503380000|2020-12-09 08:43:00|5126.93|5088.93|5126.13|5088.13|5127.18|5089.18|5126.13|5088.13|10
1607503390000|2020-12-09 08:43:10|5126.12|5088.12|5124.91|5086.91|5126.12|5088.12|5124.89|5086.89|10
1607503400000|2020-12-09 08:43:20|5124.62|5086.62|5123.57|5085.57|5124.62|5086.62|5123.57|5085.57|9
1607503410000|2020-12-09 08:43:30|5123.35|5085.35|5121.95|5083.95|5123.35|5085.35|5121.95|5083.95|10
1607503420000|2020-12-09 08:43:40|5121.93|5083.93|5120.42|5082.42|5122.14|5084.14|5120.42|5082.42|10
1607503430000|2020-12-09 08:43:50|5120.33|5082.33|5119.21|5081.21|5120.33|5082.33|5118.97|5080.97|10
1607503440000|2020-12-09 08:44:00|5119.83|5081.83|5122.1|5084.1|5122.22|5084.22|5119.83|5081.83|10
1607503450000|2020-12-09 08:44:10|5122.18|5084.18|5123.09|5085.09|5123.11|5085.11|5122.02|5084.02|10
1607503460000|2020-12-09 08:44:20|5122.86|5084.86|5123.14|5085.14|5123.44|5085.44|5122.68|5084.68|10
1607503470000|2020-12-09 08:44:30|5123.27|5085.27|5123.4|5085.4|5123.4|5085.4|5123.08|5085.08|10
1607503480000|2020-12-09 08:44:40|5123.41|5085.41|5122.87|5084.87|5123.56|5085.56|5122.87|5084.87|10
1607503490000|2020-12-09 08:44:50|5122.92|5084.92|5123.46|5085.46|5123.57|5085.57|5122.75|5084.75|10
1607503500000|2020-12-09 08:45:00|5123.69|5085.69|5122.64|5084.64|5123.69|5085.69|5122.64|5084.64|10
1607503510000|2020-12-09 08:45:10|5122.5|5084.5|5122.71|5084.71|5122.73|5084.73|5122.32|5084.32|10
1607503520000|2020-12-09 08:45:20|5122.75|5084.75|5121.82|5083.82|5122.79|5084.79|5121.82|5083.82|10
1607503530000|2020-12-09 08:45:30|5121.75|5083.75|5121.41|5083.41|5121.85|5083.85|5120.97|5082.97|10
1607503540000|2020-12-09 08:45:40|5121.48|5083.48|5120.35|5082.35|5121.48|5083.48|5120.35|5082.35|10
1607503550000|2020-12-09 08:45:50|5120.48|5082.48|5120.34|5082.34|5120.48|5082.48|5119.97|5081.97|10
1607503560000|2020-12-09 08:46:00|5120.24|5082.24|5121.69|5083.69|5121.69|5083.69|5120.22|5082.22|10
1607503570000|2020-12-09 08:46:10|5121.53|5083.53|5123.21|5085.21|5123.21|5085.21|5121.53|5083.53|8
1607503580000|2020-12-09 08:46:20|5123.41|5085.41|5125.64|5087.64|5125.64|5087.64|5123.37|5085.37|10
1607503590000|2020-12-09 08:46:30|5126.31|5088.31|5127.27|5089.27|5127.27|5089.27|5126.28|5088.28|9
1607503600000|2020-12-09 08:46:40|5127.43|5089.43|5128.19|5090.19|5128.67|5090.67|5127.43|5089.43|10
1607503610000|2020-12-09 08:46:50|5127.68|5089.68|5128.84|5090.84|5128.84|5090.84|5127.68|5089.68|10
1607503620000|2020-12-09 08:47:00|5129.25|5091.25|5129.8|5091.8|5129.98|5091.98|5129.25|5091.25|10
1607503630000|2020-12-09 08:47:10|5130.13|5092.13|5131.3|5093.3|5131.3|5093.3|5130.13|5092.13|9
1607503640000|2020-12-09 08:47:20|5131.26|5093.26|5131.18|5093.18|5131.38|5093.38|5131.06|5093.06|10
1607503650000|2020-12-09 08:47:30|5131.27|5093.27|5130.93|5092.93|5131.65|5093.65|5130.93|5092.93|10
1607503660000|2020-12-09 08:47:40|5130.97|5092.97|5130.3|5092.3|5130.97|5092.97|5130.3|5092.3|10
1607503670000|2020-12-09 08:47:50|5130.69|5092.69|5132.26|5094.26|5132.35|5094.35|5130.69|5092.69|10
1607503680000|2020-12-09 08:48:00|5132.37|5094.37|5131.43|5093.43|5132.37|5094.37|5131.43|5093.43|10
1607503690000|2020-12-09 08:48:10|5131.29|5093.29|5130.96|5092.96|5131.29|5093.29|5130.68|5092.68|10
1607503700000|2020-12-09 08:48:20|5131.01|5093.01|5130.57|5092.57|5131.01|5093.01|5130.41|5092.41|10
1607503710000|2020-12-09 08:48:30|5130.41|5092.41|5129.88|5091.88|5130.41|5092.41|5129.88|5091.88|10
1607503720000|2020-12-09 08:48:40|5129.94|5091.94|5129.36|5091.36|5129.95|5091.95|5129.33|5091.33|10
1607503730000|2020-12-09 08:48:50|5129.17|5091.17|5125.74|5087.74|5129.17|5091.17|5125.74|5087.74|10
1607503740000|2020-12-09 08:49:00|5125.15|5087.15|5123.46|5085.46|5125.15|5087.15|5123.46|5085.46|9
1607503750000|2020-12-09 08:49:10|5123.42|5085.42|5121.41|5083.41|5123.42|5085.42|5121.41|5083.41|10
1607503760000|2020-12-09 08:49:20|5121.33|5083.33|5121.93|5083.93|5122.16|5084.16|5121.33|5083.33|10
1607503770000|2020-12-09 08:49:30|5122|5084|5124.12|5086.12|5124.12|5086.12|5122|5084|10
1607503780000|2020-12-09 08:49:40|5124.11|5086.11|5124.79|5086.79|5124.79|5086.79|5124.01|5086.01|10
1607503790000|2020-12-09 08:49:50|5125.23|5087.23|5122.72|5084.72|5125.3|5087.3|5122.72|5084.72|10
1607503800000|2020-12-09 08:50:00|5122.32|5084.32|5117.84|5079.84|5122.32|5084.32|5117.84|5079.84|10
1607503810000|2020-12-09 08:50:10|5117.74|5079.74|5118.33|5080.33|5118.47|5080.47|5117.57|5079.57|9
1607503820000|2020-12-09 08:50:20|5118.55|5080.55|5119.83|5081.83|5119.83|5081.83|5118.43|5080.43|10
1607503830000|2020-12-09 08:50:30|5120.36|5082.36|5122.6|5084.6|5122.6|5084.6|5120.36|5082.36|10
1607503840000|2020-12-09 08:50:40|5122.67|5084.67|5124.8|5086.8|5124.8|5086.8|5122.67|5084.67|10
1607503850000|2020-12-09 08:50:50|5125.12|5087.12|5126.39|5088.39|5126.41|5088.41|5125.12|5087.12|9
1607503860000|2020-12-09 08:51:00|5126.01|5088.01|5127.35|5089.35|5127.35|5089.35|5126.01|5088.01|9
1607503870000|2020-12-09 08:51:10|5127.8|5089.8|5128.55|5090.55|5128.66|5090.66|5127.8|5089.8|10
1607503880000|2020-12-09 08:51:20|5128.59|5090.59|5130.23|5092.23|5130.23|5092.23|5128.59|5090.59|10
1607503890000|2020-12-09 08:51:30|5130.28|5092.28|5129.24|5091.24|5130.28|5092.28|5129.24|5091.24|9
1607503900000|2020-12-09 08:51:40|5129.03|5091.03|5127.27|5089.27|5129.03|5091.03|5127.27|5089.27|9
1607503910000|2020-12-09 08:51:50|5126.99|5088.99|5129.29|5091.29|5129.29|5091.29|5126.99|5088.99|10
1607503920000|2020-12-09 08:52:00|5129.33|5091.33|5131.26|5093.26|5131.26|5093.26|5129.33|5091.33|10
1607503930000|2020-12-09 08:52:10|5131.17|5093.17|5131.5|5093.5|5131.78|5093.78|5131.17|5093.17|10
1607503940000|2020-12-09 08:52:20|5131.65|5093.65|5131.56|5093.56|5131.98|5093.98|5131.56|5093.56|9
1607503950000|2020-12-09 08:52:30|5131.51|5093.51|5131.87|5093.87|5131.87|5093.87|5131.42|5093.42|10
1607503960000|2020-12-09 08:52:40|5131.66|5093.66|5132.92|5094.92|5132.92|5094.92|5131.66|5093.66|10
1607503970000|2020-12-09 08:52:50|5133.14|5095.14|5133|5095|5133.4|5095.4|5133|5095|10
1607503980000|2020-12-09 08:53:00|5133.04|5095.04|5132.83|5094.83|5133.04|5095.04|5132.52|5094.52|10
1607503990000|2020-12-09 08:53:10|5132.68|5094.68|5132.72|5094.72|5132.87|5094.87|5132.68|5094.68|10
1607504000000|2020-12-09 08:53:20|5132.51|5094.51|5132.3|5094.3|5132.61|5094.61|5132.24|5094.24|10
1607504010000|2020-12-09 08:53:30|5132.13|5094.13|5131.14|5093.14|5132.13|5094.13|5131.14|5093.14|9
1607504020000|2020-12-09 08:53:40|5131.38|5093.38|5132.37|5094.37|5132.42|5094.42|5131.38|5093.38|10
1607504030000|2020-12-09 08:53:50|5132.43|5094.43|5134.67|5096.67|5134.67|5096.67|5132.43|5094.43|10
1607504040000|2020-12-09 08:54:00|5134.66|5096.66|5136.24|5098.24|5136.24|5098.24|5134.66|5096.66|10
1607504050000|2020-12-09 08:54:10|5136.31|5098.31|5136.89|5098.89|5137.2|5099.2|5136.31|5098.31|9
1607504060000|2020-12-09 08:54:20|5136.93|5098.93|5137.05|5099.05|5137.14|5099.14|5136.71|5098.71|10
1607504070000|2020-12-09 08:54:30|5137.31|5099.31|5137.39|5099.39|5137.5|5099.5|5137.23|5099.23|10
1607504080000|2020-12-09 08:54:40|5137.47|5099.47|5137.15|5099.15|5138.25|5100.25|5137.15|5099.15|10
1607504090000|2020-12-09 08:54:50|5137.83|5099.83|5137.81|5099.81|5137.83|5099.83|5136.9|5098.9|10
1607504100000|2020-12-09 08:55:00|5137.96|5099.96|5138.44|5100.44|5138.52|5100.52|5137.72|5099.72|10
1607504110000|2020-12-09 08:55:10|5138.56|5100.56|5137.9|5099.9|5138.59|5100.59|5137.75|5099.75|10
1607504120000|2020-12-09 08:55:20|5137.98|5099.98|5138.17|5100.17|5138.21|5100.21|5137.56|5099.56|10
1607504130000|2020-12-09 08:55:30|5138.23|5100.23|5137.68|5099.68|5138.23|5100.23|5137.68|5099.68|10
1607504140000|2020-12-09 08:55:40|5137.74|5099.74|5137.51|5099.51|5137.85|5099.85|5137.51|5099.51|7
1607504150000|2020-12-09 08:55:50|5137.94|5099.94|5138.75|5100.75|5138.75|5100.75|5137.94|5099.94|10
1607504160000|2020-12-09 08:56:00|5138.77|5100.77|5139.49|5101.49|5139.49|5101.49|5138.63|5100.63|10
1607504170000|2020-12-09 08:56:10|5139.38|5101.38|5140.48|5102.48|5140.61|5102.61|5139.38|5101.38|10
1607504180000|2020-12-09 08:56:20|5141.01|5103.01|5141.76|5103.76|5141.78|5103.78|5140.92|5102.92|10
1607504190000|2020-12-09 08:56:30|5142.05|5104.05|5140.79|5102.79|5142.05|5104.05|5140.79|5102.79|9
1607504200000|2020-12-09 08:56:40|5140.61|5102.61|5140.81|5102.81|5141.24|5103.24|5140.61|5102.61|10
1607504210000|2020-12-09 08:56:50|5140.95|5102.95|5141.13|5103.13|5141.38|5103.38|5140.64|5102.64|10
1607504220000|2020-12-09 08:57:00|5140.87|5102.87|5139.79|5101.79|5140.87|5102.87|5139.74|5101.74|10
1607504230000|2020-12-09 08:57:10|5139.67|5101.67|5139.71|5101.71|5139.71|5101.71|5139.24|5101.24|10
1607504240000|2020-12-09 08:57:20|5139.67|5101.67|5140.48|5102.48|5140.61|5102.61|5139.53|5101.53|10
1607504250000|2020-12-09 08:57:30|5140.89|5102.89|5142.15|5104.15|5142.15|5104.15|5140.89|5102.89|10
1607504260000|2020-12-09 08:57:40|5142.36|5104.36|5145|5107|5145|5107|5142.36|5104.36|10
1607504270000|2020-12-09 08:57:50|5145.28|5107.28|5147.92|5109.92|5147.92|5109.92|5145.28|5107.28|9
1607504280000|2020-12-09 08:58:00|5148.37|5110.37|5149.2|5111.2|5149.2|5111.2|5148.26|5110.26|10
1607504290000|2020-12-09 08:58:10|5149.31|5111.31|5149.6|5111.6|5149.69|5111.69|5148.91|5110.91|10
1607504300000|2020-12-09 08:58:20|5149.82|5111.82|5153.22|5115.22|5153.22|5115.22|5149.82|5111.82|10
1607504310000|2020-12-09 08:58:30|5153.16|5115.16|5153.61|5115.61|5154.25|5116.25|5153.16|5115.16|10
1607504320000|2020-12-09 08:58:40|5153.76|5115.76|5153.5|5115.5|5154.04|5116.04|5153.44|5115.44|10
1607504330000|2020-12-09 08:58:50|5153.51|5115.51|5154.67|5116.67|5154.67|5116.67|5153.51|5115.51|10
1607504340000|2020-12-09 08:59:00|5154.73|5116.73|5155.39|5117.39|5155.49|5117.49|5154.73|5116.73|9
1607504350000|2020-12-09 08:59:10|5155.53|5117.53|5156.4|5118.4|5156.4|5118.4|5155.53|5117.53|10
1607504360000|2020-12-09 08:59:20|5156.54|5118.54|5159.86|5121.86|5159.86|5121.86|5156.54|5118.54|9
1607504370000|2020-12-09 08:59:30|5159.93|5121.93|5160.6|5122.6|5160.6|5122.6|5159.82|5121.82|9
1607504380000|2020-12-09 08:59:40|5160.56|5122.56|5161.13|5123.13|5161.35|5123.35|5160.26|5122.26|10
1607504390000|2020-12-09 08:59:50|5161|5123|5160.1|5122.1|5161.18|5123.18|5160.1|5122.1|10
1607504400000|2020-12-09 09:00:00|5160.31|5122.31|5161.58|5123.58|5161.66|5123.66|5160.31|5122.31|10
1607504410000|2020-12-09 09:00:10|5161.56|5123.56|5161.58|5123.58|5161.72|5123.72|5161.56|5123.56|8
1607504420000|2020-12-09 09:00:20|5161.32|5123.32|5159.15|5121.15|5161.32|5123.32|5159.15|5121.15|10
1607504430000|2020-12-09 09:00:30|5159.25|5121.25|5159.46|5121.46|5159.46|5121.46|5159|5121|9
1607504440000|2020-12-09 09:00:40|5159.34|5121.34|5159.84|5121.84|5159.84|5121.84|5159.29|5121.29|10
1607504450000|2020-12-09 09:00:50|5159.89|5121.89|5159.95|5121.95|5160.16|5122.16|5159.89|5121.89|7
1607504460000|2020-12-09 09:01:00|5160.05|5122.05|5160.32|5122.32|5160.32|5122.32|5160.05|5122.05|9
1607504470000|2020-12-09 09:01:10|5160.38|5122.38|5160.79|5122.79|5160.97|5122.97|5160.38|5122.38|9
1607504480000|2020-12-09 09:01:20|5160.65|5122.65|5159.64|5121.64|5160.65|5122.65|5159.59|5121.59|10
1607504490000|2020-12-09 09:01:30|5159.72|5121.72|5160.26|5122.26|5160.26|5122.26|5159.72|5121.72|9
1607504500000|2020-12-09 09:01:40|5160.38|5122.38|5161.18|5123.18|5161.21|5123.21|5160.37|5122.37|9
1607504510000|2020-12-09 09:01:50|5161.44|5123.44|5161.37|5123.37|5161.49|5123.49|5161.07|5123.07|9
1607504520000|2020-12-09 09:02:00|5161.43|5123.43|5164.33|5126.33|5164.35|5126.35|5161.43|5123.43|10
1607504530000|2020-12-09 09:02:10|5164.39|5126.39|5165.24|5127.24|5165.44|5127.44|5164.27|5126.27|10
1607504540000|2020-12-09 09:02:20|5165.4|5127.4|5165.14|5127.14|5165.4|5127.4|5164.91|5126.91|9
1607504550000|2020-12-09 09:02:30|5165.08|5127.08|5165.38|5127.38|5165.38|5127.38|5165|5127|9
1607504560000|2020-12-09 09:02:40|5165.45|5127.45|5166.37|5128.37|5166.37|5128.37|5165.45|5127.45|9
1607504570000|2020-12-09 09:02:50|5166.46|5128.46|5166.64|5128.64|5166.64|5128.64|5166.3|5128.3|9
1607504580000|2020-12-09 09:03:00|5166.9|5128.9|5167.37|5129.37|5167.37|5129.37|5166.67|5128.67|10
1607504590000|2020-12-09 09:03:10|5167.41|5129.41|5168.13|5130.13|5168.13|5130.13|5167.41|5129.41|10
1607504600000|2020-12-09 09:03:20|5168.2|5130.2|5168.55|5130.55|5168.55|5130.55|5168.16|5130.16|10
1607504610000|2020-12-09 09:03:30|5168.67|5130.67|5169.02|5131.02|5169.02|5131.02|5168.67|5130.67|10
1607504620000|2020-12-09 09:03:40|5169.15|5131.15|5169.51|5131.51|5169.6|5131.6|5169.08|5131.08|9
1607504630000|2020-12-09 09:03:50|5169.57|5131.57|5169.95|5131.95|5170.02|5132.02|5169.47|5131.47|10
1607504640000|2020-12-09 09:04:00|5169.93|5131.93|5170.44|5132.44|5170.44|5132.44|5169.91|5131.91|9
1607504650000|2020-12-09 09:04:10|5170.75|5132.75|5171.04|5133.04|5171.14|5133.14|5170.75|5132.75|10
1607504660000|2020-12-09 09:04:20|5171.32|5133.32|5172.8|5134.8|5172.8|5134.8|5171.32|5133.32|10
1607504670000|2020-12-09 09:04:30|5172.88|5134.88|5174.56|5136.56|5174.56|5136.56|5172.88|5134.88|10
1607504680000|2020-12-09 09:04:40|5174.84|5136.84|5174.65|5136.65|5175.26|5137.26|5174.65|5136.65|10
1607504690000|2020-12-09 09:04:50|5174.78|5136.78|5177.89|5139.89|5177.89|5139.89|5174.64|5136.64|10
1607504700000|2020-12-09 09:05:00|5178.08|5140.08|5177.38|5139.38|5178.24|5140.24|5177.01|5139.01|10
1607504710000|2020-12-09 09:05:10|5177.43|5139.43|5179.36|5141.36|5179.36|5141.36|5177.27|5139.27|9
1607504720000|2020-12-09 09:05:20|5179.45|5141.45|5180.34|5142.34|5180.34|5142.34|5179.45|5141.45|10
1607504730000|2020-12-09 09:05:30|5180.46|5142.46|5184.05|5146.05|5184.08|5146.08|5180.46|5142.46|10
1607504740000|2020-12-09 09:05:40|5184.36|5146.36|5184.2|5146.2|5184.36|5146.36|5184.03|5146.03|10
1607504750000|2020-12-09 09:05:50|5184.39|5146.39|5184.79|5146.79|5185.04|5147.04|5183.79|5145.79|9
1607504760000|2020-12-09 09:06:00|5184.84|5146.84|5185.04|5147.04|5185.16|5147.16|5184.78|5146.78|9
1607504770000|2020-12-09 09:06:10|5184.79|5146.79|5185.3|5147.3|5185.31|5147.31|5184.67|5146.67|10
1607504780000|2020-12-09 09:06:20|5185.85|5147.85|5187.19|5149.19|5187.2|5149.2|5185.85|5147.85|10
1607504790000|2020-12-09 09:06:30|5187.15|5149.15|5188.32|5150.32|5188.32|5150.32|5186.89|5148.89|10
1607504800000|2020-12-09 09:06:40|5188.52|5150.52|5188.42|5150.42|5188.52|5150.52|5188.25|5150.25|10
1607504810000|2020-12-09 09:06:50|5188.58|5150.58|5192.3|5154.3|5192.3|5154.3|5188.58|5150.58|10
1607504820000|2020-12-09 09:07:00|5192.59|5154.59|5192.04|5154.04|5192.59|5154.59|5191.72|5153.72|10
1607504830000|2020-12-09 09:07:10|5192.13|5154.13|5192.81|5154.81|5192.81|5154.81|5192.13|5154.13|10
1607504840000|2020-12-09 09:07:20|5193.07|5155.07|5192.61|5154.61|5193.07|5155.07|5192.46|5154.46|10
1607504850000|2020-12-09 09:07:30|5193.55|5155.55|5194.6|5156.6|5194.6|5156.6|5193.55|5155.55|10
1607504860000|2020-12-09 09:07:40|5194.57|5156.57|5193.64|5155.64|5194.57|5156.57|5193.54|5155.54|10
1607504870000|2020-12-09 09:07:50|5193.97|5155.97|5194.39|5156.39|5194.39|5156.39|5193.82|5155.82|9
1607504880000|2020-12-09 09:08:00|5194.44|5156.44|5195.47|5157.47|5195.97|5157.97|5194.43|5156.43|10
1607504890000|2020-12-09 09:08:10|5197.17|5159.17|5198.13|5160.13|5198.13|5160.13|5197.17|5159.17|10
1607504900000|2020-12-09 09:08:20|5198.26|5160.26|5193.33|5155.33|5198.26|5160.26|5193.33|5155.33|10
1607504910000|2020-12-09 09:08:30|5193.28|5155.28|5191.29|5153.29|5193.32|5155.32|5191.29|5153.29|10
1607504920000|2020-12-09 09:08:40|5190.02|5152.02|5190.27|5152.27|5190.43|5152.43|5189.89|5151.89|10
1607504930000|2020-12-09 09:08:50|5190.19|5152.19|5189.44|5151.44|5190.25|5152.25|5189.44|5151.44|9
1607504940000|2020-12-09 09:09:00|5189.37|5151.37|5191.05|5153.05|5191.05|5153.05|5189.37|5151.37|9
1607504950000|2020-12-09 09:09:10|5191.32|5153.32|5190.99|5152.99|5191.32|5153.32|5190.84|5152.84|10
1607504960000|2020-12-09 09:09:20|5191.13|5153.13|5192.03|5154.03|5192.03|5154.03|5191.13|5153.13|9
1607504970000|2020-12-09 09:09:30|5191.84|5153.84|5191.49|5153.49|5192.12|5154.12|5191.05|5153.05|10
1607504980000|2020-12-09 09:09:40|5191.83|5153.83|5192.21|5154.21|5192.43|5154.43|5191.73|5153.73|10
1607504990000|2020-12-09 09:09:50|5192.54|5154.54|5192.91|5154.91|5192.94|5154.94|5192.42|5154.42|10
1607505000000|2020-12-09 09:10:00|5192.96|5154.96|5195.24|5157.24|5195.24|5157.24|5192.96|5154.96|10
1607505010000|2020-12-09 09:10:10|5195.57|5157.57|5200.39|5162.39|5200.39|5162.39|5195.57|5157.57|9
1607505020000|2020-12-09 09:10:20|5200.37|5162.37|5200.37|5162.37|5200.58|5162.58|5200|5162|10
1607505030000|2020-12-09 09:10:30|5200.61|5162.61|5201.71|5163.71|5201.75|5163.75|5200.61|5162.61|8
1607505040000|2020-12-09 09:10:40|5202.16|5164.16|5203.14|5165.14|5203.17|5165.17|5202.16|5164.16|10
1607505050000|2020-12-09 09:10:50|5203.28|5165.28|5203.86|5165.86|5203.86|5165.86|5202.51|5164.51|10
1607505060000|2020-12-09 09:11:00|5204.01|5166.01|5204.14|5166.14|5204.29|5166.29|5204.01|5166.01|8
1607505070000|2020-12-09 09:11:10|5204.06|5166.06|5203.1|5165.1|5204.06|5166.06|5203.1|5165.1|10
1607505080000|2020-12-09 09:11:20|5202.71|5164.71|5202.27|5164.27|5202.93|5164.93|5202.27|5164.27|9
1607505090000|2020-12-09 09:11:30|5202.1|5164.1|5201.64|5163.64|5202.1|5164.1|5201.58|5163.58|8
1607505100000|2020-12-09 09:11:40|5201.62|5163.62|5201.53|5163.53|5201.66|5163.66|5201.53|5163.53|10
1607505110000|2020-12-09 09:11:50|5201.6|5163.6|5199.98|5161.98|5201.73|5163.73|5199.98|5161.98|10
1607505120000|2020-12-09 09:12:00|5199.84|5161.84|5198.9|5160.9|5199.84|5161.84|5198.87|5160.87|10
1607505130000|2020-12-09 09:12:10|5198.81|5160.81|5197.48|5159.48|5198.81|5160.81|5197.36|5159.36|10
1607505140000|2020-12-09 09:12:20|5197.33|5159.33|5196.47|5158.47|5197.68|5159.68|5196.41|5158.41|10
1607505150000|2020-12-09 09:12:30|5196.01|5158.01|5195.01|5157.01|5197.01|5159.01|5195.01|5157.01|10
1607505160000|2020-12-09 09:12:40|5194.73|5156.73|5194.72|5156.72|5194.86|5156.86|5194.52|5156.52|9
1607505170000|2020-12-09 09:12:50|5194.86|5156.86|5194.06|5156.06|5194.99|5156.99|5193.89|5155.89|10
1607505180000|2020-12-09 09:13:00|5194.07|5156.07|5192.98|5154.98|5194.07|5156.07|5192.97|5154.97|10
1607505190000|2020-12-09 09:13:10|5192.72|5154.72|5191.11|5153.11|5192.79|5154.79|5191.07|5153.07|9
1607505200000|2020-12-09 09:13:20|5190.99|5152.99|5188.98|5150.98|5190.99|5152.99|5188.98|5150.98|10
1607505210000|2020-12-09 09:13:30|5189.1|5151.1|5186.58|5148.58|5189.1|5151.1|5186.58|5148.58|10
1607505220000|2020-12-09 09:13:40|5186.35|5148.35|5185.58|5147.58|5186.35|5148.35|5185.46|5147.46|10
1607505230000|2020-12-09 09:13:50|5185.66|5147.66|5186.59|5148.59|5186.59|5148.59|5185.63|5147.63|10
1607505240000|2020-12-09 09:14:00|5186.67|5148.67|5186.87|5148.87|5186.96|5148.96|5186.59|5148.59|9
1607505250000|2020-12-09 09:14:10|5186.77|5148.77|5185.69|5147.69|5186.82|5148.82|5185.69|5147.69|10
1607505260000|2020-12-09 09:14:20|5185.71|5147.71|5185.34|5147.34|5186.06|5148.06|5185.19|5147.19|10
1607505270000|2020-12-09 09:14:30|5185.38|5147.38|5185.39|5147.39|5185.52|5147.52|5185.38|5147.38|9
1607505280000|2020-12-09 09:14:40|5185.46|5147.46|5185.26|5147.26|5185.62|5147.62|5185.26|5147.26|7
1607505290000|2020-12-09 09:14:50|5185.23|5147.23|5185.14|5147.14|5185.33|5147.33|5185.14|5147.14|8
1607505300000|2020-12-09 09:15:00|5185.18|5147.18|5185.51|5147.51|5185.68|5147.68|5185.18|5147.18|9
1607505310000|2020-12-09 09:15:10|5185.5|5147.5|5184.85|5146.85|5185.52|5147.52|5184.85|5146.85|10
1607505320000|2020-12-09 09:15:20|5184.78|5146.78|5186.2|5148.2|5186.2|5148.2|5184.35|5146.35|10
1607505330000|2020-12-09 09:15:30|5186.85|5148.85|5189.17|5151.17|5189.17|5151.17|5186.85|5148.85|10
1607505340000|2020-12-09 09:15:40|5189.32|5151.32|5192.5|5154.5|5192.5|5154.5|5189.32|5151.32|10
1607505350000|2020-12-09 09:15:50|5192.48|5154.48|5195.12|5157.12|5195.15|5157.15|5192.48|5154.48|10
1607505360000|2020-12-09 09:16:00|5196.3|5158.3|5195.01|5157.01|5196.3|5158.3|5195.01|5157.01|10
1607505370000|2020-12-09 09:16:10|5194.49|5156.49|5195.39|5157.39|5195.39|5157.39|5194.2|5156.2|10
1607505380000|2020-12-09 09:16:20|5195.37|5157.37|5195.72|5157.72|5195.79|5157.79|5195.21|5157.21|10
1607505390000|2020-12-09 09:16:30|5195.79|5157.79|5195.72|5157.72|5195.86|5157.86|5195.69|5157.69|10
1607505400000|2020-12-09 09:16:40|5195.7|5157.7|5195.86|5157.86|5196.12|5158.12|5195.62|5157.62|9
1607505410000|2020-12-09 09:16:50|5196.01|5158.01|5196.68|5158.68|5196.9|5158.9|5195.99|5157.99|10
1607505420000|2020-12-09 09:17:00|5197.14|5159.14|5196.28|5158.28|5197.37|5159.37|5196.23|5158.23|10
1607505430000|2020-12-09 09:17:10|5196.16|5158.16|5195.77|5157.77|5196.33|5158.33|5195.72|5157.72|8
1607505440000|2020-12-09 09:17:20|5195.79|5157.79|5196.97|5158.97|5197.01|5159.01|5195.74|5157.74|10
1607505450000|2020-12-09 09:17:30|5196.9|5158.9|5196.66|5158.66|5196.9|5158.9|5196.65|5158.65|10
1607505460000|2020-12-09 09:17:40|5196.59|5158.59|5195.99|5157.99|5196.59|5158.59|5195.99|5157.99|9
1607505470000|2020-12-09 09:17:50|5196.01|5158.01|5194.72|5156.72|5196.01|5158.01|5194.7|5156.7|8
1607505480000|2020-12-09 09:18:00|5194.6|5156.6|5193.8|5155.8|5194.6|5156.6|5193.8|5155.8|8
1607505490000|2020-12-09 09:18:10|5193.82|5155.82|5194.02|5156.02|5194.02|5156.02|5193.76|5155.76|10
1607505500000|2020-12-09 09:18:20|5194.06|5156.06|5194.65|5156.65|5194.65|5156.65|5194.06|5156.06|8
1607505510000|2020-12-09 09:18:30|5194.68|5156.68|5194.15|5156.15|5194.68|5156.68|5194.15|5156.15|10
1607505520000|2020-12-09 09:18:40|5194.32|5156.32|5194.75|5156.75|5194.86|5156.86|5194.32|5156.32|10
1607505530000|2020-12-09 09:18:50|5194.57|5156.57|5194.3|5156.3|5194.82|5156.82|5194.3|5156.3|8
1607505540000|2020-12-09 09:19:00|5194.39|5156.39|5193.72|5155.72|5194.45|5156.45|5193.72|5155.72|10
1607505550000|2020-12-09 09:19:10|5193.7|5155.7|5193.45|5155.45|5193.79|5155.79|5193.36|5155.36|9
1607505560000|2020-12-09 09:19:20|5193.31|5155.31|5192.39|5154.39|5193.31|5155.31|5192.39|5154.39|10
1607505570000|2020-12-09 09:19:30|5192.17|5154.17|5192.03|5154.03|5192.38|5154.38|5192.03|5154.03|10
1607505580000|2020-12-09 09:19:40|5192|5154|5191.56|5153.56|5192.09|5154.09|5191.56|5153.56|10
1607505590000|2020-12-09 09:19:50|5191.53|5153.53|5190.74|5152.74|5191.53|5153.53|5190.74|5152.74|10
1607505600000|2020-12-09 09:20:00|5190.26|5152.26|5189.48|5151.48|5190.3|5152.3|5189.47|5151.47|10
1607505610000|2020-12-09 09:20:10|5189.38|5151.38|5189.45|5151.45|5189.81|5151.81|5189.02|5151.02|10
1607505620000|2020-12-09 09:20:20|5189.48|5151.48|5189.78|5151.78|5189.9|5151.9|5189.48|5151.48|10
1607505630000|2020-12-09 09:20:30|5189.88|5151.88|5189.99|5151.99|5189.99|5151.99|5189.87|5151.87|8
1607505640000|2020-12-09 09:20:40|5189.88|5151.88|5190.42|5152.42|5190.42|5152.42|5189.88|5151.88|9
1607505650000|2020-12-09 09:20:50|5190.74|5152.74|5191.29|5153.29|5191.29|5153.29|5190.74|5152.74|10
1607505660000|2020-12-09 09:21:00|5190.92|5152.92|5190.74|5152.74|5191.04|5153.04|5190.66|5152.66|10
1607505670000|2020-12-09 09:21:10|5190.81|5152.81|5190.32|5152.32|5190.85|5152.85|5190.32|5152.32|9
1607505680000|2020-12-09 09:21:20|5190.45|5152.45|5190.64|5152.64|5190.64|5152.64|5190.29|5152.29|8
1607505690000|2020-12-09 09:21:30|5191.28|5153.28|5192.79|5154.79|5192.96|5154.96|5191.28|5153.28|10
1607505700000|2020-12-09 09:21:40|5193.12|5155.12|5194.37|5156.37|5194.37|5156.37|5193.11|5155.11|9
1607505710000|2020-12-09 09:21:50|5194.35|5156.35|5195.2|5157.2|5195.2|5157.2|5194.33|5156.33|10
1607505720000|2020-12-09 09:22:00|5195.24|5157.24|5195.46|5157.46|5195.75|5157.75|5195.24|5157.24|10
1607505730000|2020-12-09 09:22:10|5195.54|5157.54|5197.03|5159.03|5197.03|5159.03|5195.49|5157.49|10
1607505740000|2020-12-09 09:22:20|5197.06|5159.06|5197.64|5159.64|5197.74|5159.74|5197.06|5159.06|10
1607505750000|2020-12-09 09:22:30|5197.65|5159.65|5198.66|5160.66|5198.66|5160.66|5197.61|5159.61|10
1607505760000|2020-12-09 09:22:40|5198.67|5160.67|5200.14|5162.14|5200.14|5162.14|5198.67|5160.67|10
1607505770000|2020-12-09 09:22:50|5200.11|5162.11|5200.85|5162.85|5200.85|5162.85|5200.11|5162.11|10
1607505780000|2020-12-09 09:23:00|5201|5163|5199.18|5161.18|5201|5163|5199.18|5161.18|10
1607505790000|2020-12-09 09:23:10|5199.11|5161.11|5198.71|5160.71|5199.11|5161.11|5198.59|5160.59|10
1607505800000|2020-12-09 09:23:20|5198.6|5160.6|5198.42|5160.42|5198.7|5160.7|5198.42|5160.42|9
1607505810000|2020-12-09 09:23:30|5198.34|5160.34|5196.91|5158.91|5198.34|5160.34|5196.91|5158.91|10
1607505820000|2020-12-09 09:23:40|5196.99|5158.99|5197.03|5159.03|5197.03|5159.03|5196.82|5158.82|10
1607505830000|2020-12-09 09:23:50|5196.91|5158.91|5197.13|5159.13|5197.32|5159.32|5196.91|5158.91|9
1607505840000|2020-12-09 09:24:00|5197.18|5159.18|5197.66|5159.66|5197.84|5159.84|5197.18|5159.18|10
1607505850000|2020-12-09 09:24:10|5197.41|5159.41|5196.84|5158.84|5197.41|5159.41|5196.52|5158.52|10
1607505860000|2020-12-09 09:24:20|5196.8|5158.8|5196.71|5158.71|5197.01|5159.01|5196.71|5158.71|9
1607505870000|2020-12-09 09:24:30|5196.64|5158.64|5196.86|5158.86|5197.17|5159.17|5196.54|5158.54|10
1607505880000|2020-12-09 09:24:40|5196.94|5158.94|5197.38|5159.38|5197.38|5159.38|5196.87|5158.87|10
1607505890000|2020-12-09 09:24:50|5197.44|5159.44|5199.9|5161.9|5199.9|5161.9|5197.44|5159.44|9
1607505900000|2020-12-09 09:25:00|5200.09|5162.09|5202.97|5164.97|5202.97|5164.97|5200.09|5162.09|10
1607505910000|2020-12-09 09:25:10|5203.33|5165.33|5206.14|5168.14|5206.79|5168.79|5203.2|5165.2|10
1607505920000|2020-12-09 09:25:20|5206.12|5168.12|5205.17|5167.17|5206.12|5168.12|5204.93|5166.93|10
1607505930000|2020-12-09 09:25:30|5205.04|5167.04|5205.69|5167.69|5206.17|5168.17|5205.04|5167.04|10
1607505940000|2020-12-09 09:25:40|5205.67|5167.67|5204.7|5166.7|5205.67|5167.67|5204.7|5166.7|10
1607505950000|2020-12-09 09:25:50|5204.56|5166.56|5203.7|5165.7|5204.61|5166.61|5203.7|5165.7|10
1607505960000|2020-12-09 09:26:00|5204|5166|5203.97|5165.97|5204|5166|5203.76|5165.76|10
1607505970000|2020-12-09 09:26:10|5204.17|5166.17|5203.63|5165.63|5204.26|5166.26|5203.61|5165.61|10
1607505980000|2020-12-09 09:26:20|5203.71|5165.71|5203.66|5165.66|5203.8|5165.8|5203.64|5165.64|9
1607505990000|2020-12-09 09:26:30|5203.8|5165.8|5203.74|5165.74|5203.8|5165.8|5203.43|5165.43|10
1607506000000|2020-12-09 09:26:40|5203.67|5165.67|5203.79|5165.79|5203.84|5165.84|5203.67|5165.67|10
1607506010000|2020-12-09 09:26:50|5203.8|5165.8|5203.84|5165.84|5203.84|5165.84|5203.75|5165.75|7
1607506020000|2020-12-09 09:27:00|5203.9|5165.9|5203.55|5165.55|5203.9|5165.9|5203.55|5165.55|10
1607506030000|2020-12-09 09:27:10|5202.98|5164.98|5202.38|5164.38|5203.08|5165.08|5202.38|5164.38|10
1607506040000|2020-12-09 09:27:20|5202.1|5164.1|5199.43|5161.43|5202.1|5164.1|5199.43|5161.43|8
1607506050000|2020-12-09 09:27:30|5198.81|5160.81|5197.43|5159.43|5198.81|5160.81|5197.43|5159.43|10
1607506060000|2020-12-09 09:27:40|5197.1|5159.1|5197.09|5159.09|5197.25|5159.25|5196.81|5158.81|10
1607506070000|2020-12-09 09:27:50|5196.98|5158.98|5198.98|5160.98|5198.98|5160.98|5196.98|5158.98|10
1607506080000|2020-12-09 09:28:00|5199.27|5161.27|5201.16|5163.16|5201.24|5163.24|5199.27|5161.27|10
1607506090000|2020-12-09 09:28:10|5201.42|5163.42|5202.78|5164.78|5202.81|5164.81|5201.42|5163.42|10
1607506100000|2020-12-09 09:28:20|5202.63|5164.63|5203.14|5165.14|5203.16|5165.16|5202.63|5164.63|10
1607506110000|2020-12-09 09:28:30|5203.43|5165.43|5206.44|5168.44|5206.44|5168.44|5203.43|5165.43|10
1607506120000|2020-12-09 09:28:40|5206.75|5168.75|5207.85|5169.85|5208.12|5170.12|5206.75|5168.75|10
1607506130000|2020-12-09 09:28:50|5207.81|5169.81|5209.2|5171.2|5209.2|5171.2|5207.81|5169.81|10
1607506140000|2020-12-09 09:29:00|5209.25|5171.25|5208.63|5170.63|5209.25|5171.25|5208.63|5170.63|9
1607506150000|2020-12-09 09:29:10|5208.42|5170.42|5207.51|5169.51|5208.42|5170.42|5207.51|5169.51|10
1607506160000|2020-12-09 09:29:20|5207.49|5169.49|5207.21|5169.21|5207.52|5169.52|5207.21|5169.21|10
1607506170000|2020-12-09 09:29:30|5207.26|5169.26|5206.34|5168.34|5207.26|5169.26|5206.34|5168.34|10
1607506180000|2020-12-09 09:29:40|5206.26|5168.26|5205.61|5167.61|5206.31|5168.31|5205.58|5167.58|10
1607506190000|2020-12-09 09:29:50|5205.5|5167.5|5204.76|5166.76|5205.5|5167.5|5204.73|5166.73|10
1607506200000|2020-12-09 09:30:00|5204.73|5166.73|5204.15|5166.15|5204.73|5166.73|5204.15|5166.15|10
1607506210000|2020-12-09 09:30:10|5204.23|5166.23|5204.16|5166.16|5204.49|5166.49|5204.1|5166.1|10
1607506220000|2020-12-09 09:30:20|5204.26|5166.26|5203.8|5165.8|5204.26|5166.26|5203.65|5165.65|10
1607506230000|2020-12-09 09:30:30|5203.75|5165.75|5204.2|5166.2|5204.2|5166.2|5203.29|5165.29|10
1607506240000|2020-12-09 09:30:40|5203.97|5165.97|5201.05|5163.05|5203.97|5165.97|5201.05|5163.05|10
1607506250000|2020-12-09 09:30:50|5200.9|5162.9|5198.83|5160.83|5200.9|5162.9|5198.35|5160.35|9
1607506260000|2020-12-09 09:31:00|5198.93|5160.93|5199.61|5161.61|5199.61|5161.61|5198.93|5160.93|9
1607506270000|2020-12-09 09:31:10|5199.6|5161.6|5196.7|5158.7|5199.6|5161.6|5196.7|5158.7|10
1607506280000|2020-12-09 09:31:20|5196.62|5158.62|5193.67|5155.67|5196.62|5158.62|5193.67|5155.67|10
1607506290000|2020-12-09 09:31:30|5193.66|5155.66|5192.91|5154.91|5193.68|5155.68|5192.91|5154.91|10
1607506300000|2020-12-09 09:31:40|5192.96|5154.96|5191.4|5153.4|5192.96|5154.96|5191.4|5153.4|10
1607506310000|2020-12-09 09:31:50|5190.77|5152.77|5189.6|5151.6|5190.77|5152.77|5189.6|5151.6|10
1607506320000|2020-12-09 09:32:00|5189.57|5151.57|5189.77|5151.77|5189.82|5151.82|5189.55|5151.55|10
1607506330000|2020-12-09 09:32:10|5189.7|5151.7|5188.93|5150.93|5189.7|5151.7|5188.93|5150.93|10
1607506340000|2020-12-09 09:32:20|5188.67|5150.67|5188.06|5150.06|5188.8|5150.8|5188.06|5150.06|9
1607506350000|2020-12-09 09:32:30|5188.01|5150.01|5187.69|5149.69|5188.01|5150.01|5187.69|5149.69|10
1607506360000|2020-12-09 09:32:40|5187.27|5149.27|5183.93|5145.93|5187.27|5149.27|5183.93|5145.93|10
1607506370000|2020-12-09 09:32:50|5183.66|5145.66|5181.07|5143.07|5183.66|5145.66|5181.07|5143.07|9
1607506380000|2020-12-09 09:33:00|5181.01|5143.01|5179.97|5141.97|5181.01|5143.01|5179.97|5141.97|10
1607506390000|2020-12-09 09:33:10|5179.91|5141.91|5179.79|5141.79|5179.92|5141.92|5179.58|5141.58|10
1607506400000|2020-12-09 09:33:20|5179.76|5141.76|5179.65|5141.65|5179.83|5141.83|5178.83|5140.83|10
1607506410000|2020-12-09 09:33:30|5179.71|5141.71|5181.62|5143.62|5181.72|5143.72|5179.71|5141.71|10
1607506420000|2020-12-09 09:33:40|5181.72|5143.72|5181.88|5143.88|5182.03|5144.03|5181.71|5143.71|10
1607506430000|2020-12-09 09:33:50|5181.91|5143.91|5181.68|5143.68|5181.91|5143.91|5181.58|5143.58|10
1607506440000|2020-12-09 09:34:00|5181.9|5143.9|5181.95|5143.95|5181.99|5143.99|5181.86|5143.86|9
1607506450000|2020-12-09 09:34:10|5181.94|5143.94|5181.46|5143.46|5181.94|5143.94|5181.46|5143.46|9
1607506460000|2020-12-09 09:34:20|5181.3|5143.3|5180.93|5142.93|5181.3|5143.3|5180.85|5142.85|10
1607506470000|2020-12-09 09:34:30|5180.9|5142.9|5180.9|5142.9|5180.91|5142.91|5180.75|5142.75|9
1607506480000|2020-12-09 09:34:40|5180.98|5142.98|5180.87|5142.87|5181.03|5143.03|5180.87|5142.87|9
1607506490000|2020-12-09 09:34:50|5180.91|5142.91|5180.41|5142.41|5180.91|5142.91|5180.24|5142.24|10
1607506500000|2020-12-09 09:35:00|5180.32|5142.32|5179.33|5141.33|5180.32|5142.32|5179.33|5141.33|10
1607506510000|2020-12-09 09:35:10|5179.19|5141.19|5178.49|5140.49|5179.43|5141.43|5178.48|5140.48|9
1607506520000|2020-12-09 09:35:20|5178.47|5140.47|5177.68|5139.68|5178.47|5140.47|5177.68|5139.68|10
1607506530000|2020-12-09 09:35:30|5177.71|5139.71|5177.39|5139.39|5177.84|5139.84|5177.37|5139.37|10
1607506540000|2020-12-09 09:35:40|5177.33|5139.33|5176.09|5138.09|5177.33|5139.33|5176.09|5138.09|10
1607506550000|2020-12-09 09:35:50|5175.64|5137.64|5174.13|5136.13|5175.64|5137.64|5173.83|5135.83|10
1607506560000|2020-12-09 09:36:00|5174.14|5136.14|5173.24|5135.24|5174.16|5136.16|5173.24|5135.24|9
1607506570000|2020-12-09 09:36:10|5173.12|5135.12|5171.37|5133.37|5173.12|5135.12|5171.37|5133.37|10
1607506580000|2020-12-09 09:36:20|5171.22|5133.22|5169.18|5131.18|5171.22|5133.22|5169.18|5131.18|10
1607506590000|2020-12-09 09:36:30|5169.08|5131.08|5168.35|5130.35|5169.08|5131.08|5168.35|5130.35|10
1607506600000|2020-12-09 09:36:40|5168.32|5130.32|5167.2|5129.2|5168.42|5130.42|5167.2|5129.2|9
1607506610000|2020-12-09 09:36:50|5167.06|5129.06|5165.99|5127.99|5167.06|5129.06|5165.87|5127.87|10
1607506620000|2020-12-09 09:37:00|5165.3|5127.3|5164.44|5126.44|5165.3|5127.3|5164.44|5126.44|10
1607506630000|2020-12-09 09:37:10|5164.15|5126.15|5164.9|5126.9|5165|5127|5164.15|5126.15|10
1607506640000|2020-12-09 09:37:20|5164.91|5126.91|5165.14|5127.14|5165.14|5127.14|5164.57|5126.57|10
1607506650000|2020-12-09 09:37:30|5165.29|5127.29|5164.69|5126.69|5165.68|5127.68|5164.69|5126.69|9
1607506660000|2020-12-09 09:37:40|5164.65|5126.65|5164.65|5126.65|5164.78|5126.78|5163.89|5125.89|9
1607506670000|2020-12-09 09:37:50|5164.62|5126.62|5165.46|5127.46|5165.46|5127.46|5164.62|5126.62|10
1607506680000|2020-12-09 09:38:00|5165.53|5127.53|5166.44|5128.44|5166.44|5128.44|5165.52|5127.52|10
1607506690000|2020-12-09 09:38:10|5166.48|5128.48|5167.59|5129.59|5167.59|5129.59|5166.45|5128.45|10
1607506700000|2020-12-09 09:38:20|5167.56|5129.56|5168.77|5130.77|5168.77|5130.77|5167.56|5129.56|9
1607506710000|2020-12-09 09:38:30|5169.2|5131.2|5170.91|5132.91|5170.91|5132.91|5169.2|5131.2|10
1607506720000|2020-12-09 09:38:40|5171.09|5133.09|5170.43|5132.43|5171.54|5133.54|5170.43|5132.43|10
1607506730000|2020-12-09 09:38:50|5170.24|5132.24|5169.98|5131.98|5170.24|5132.24|5169.76|5131.76|10
1607506740000|2020-12-09 09:39:00|5170.02|5132.02|5169.94|5131.94|5170.08|5132.08|5169.93|5131.93|10
1607506750000|2020-12-09 09:39:10|5169.9|5131.9|5171|5133|5171|5133|5169.9|5131.9|10
1607506760000|2020-12-09 09:39:20|5171.04|5133.04|5171.91|5133.91|5172|5134|5171.04|5133.04|10
1607506770000|2020-12-09 09:39:30|5171.87|5133.87|5172.27|5134.27|5172.31|5134.31|5171.14|5133.14|10
1607506780000|2020-12-09 09:39:40|5172.55|5134.55|5173.97|5135.97|5173.97|5135.97|5172.55|5134.55|10
1607506790000|2020-12-09 09:39:50|5174.09|5136.09|5175.25|5137.25|5175.28|5137.28|5174.09|5136.09|10
1607506800000|2020-12-09 09:40:00|5175.27|5137.27|5175.92|5137.92|5175.92|5137.92|5175.25|5137.25|9
1607506810000|2020-12-09 09:40:10|5176.27|5138.27|5177.62|5139.62|5177.62|5139.62|5176.18|5138.18|10
1607506820000|2020-12-09 09:40:20|5177.7|5139.7|5178.73|5140.73|5178.73|5140.73|5177.7|5139.7|10
1607506830000|2020-12-09 09:40:30|5178.8|5140.8|5179.58|5141.58|5179.64|5141.64|5178.8|5140.8|10
1607506840000|2020-12-09 09:40:40|5179.57|5141.57|5180.37|5142.37|5180.37|5142.37|5179.57|5141.57|8
1607506850000|2020-12-09 09:40:50|5180.48|5142.48|5180.72|5142.72|5180.87|5142.87|5180.44|5142.44|10
1607506860000|2020-12-09 09:41:00|5180.54|5142.54|5180.68|5142.68|5180.8|5142.8|5180.54|5142.54|10
1607506870000|2020-12-09 09:41:10|5180.69|5142.69|5180.66|5142.66|5180.75|5142.75|5180.56|5142.56|9
1607506880000|2020-12-09 09:41:20|5180.55|5142.55|5180.7|5142.7|5180.7|5142.7|5180.29|5142.29|10
1607506890000|2020-12-09 09:41:30|5180.8|5142.8|5182.96|5144.96|5182.96|5144.96|5180.8|5142.8|10
1607506900000|2020-12-09 09:41:40|5183.09|5145.09|5183.72|5145.72|5184.13|5146.13|5183.08|5145.08|10
1607506910000|2020-12-09 09:41:50|5183.77|5145.77|5184.36|5146.36|5184.36|5146.36|5183.72|5145.72|10
1607506920000|2020-12-09 09:42:00|5184.52|5146.52|5186.89|5148.89|5186.95|5148.95|5184.52|5146.52|10
1607506930000|2020-12-09 09:42:10|5186.91|5148.91|5188.14|5150.14|5188.14|5150.14|5186.91|5148.91|10
1607506940000|2020-12-09 09:42:20|5188.21|5150.21|5189.22|5151.22|5189.22|5151.22|5188.21|5150.21|8
1607506950000|2020-12-09 09:42:30|5189.31|5151.31|5190.15|5152.15|5190.15|5152.15|5189.31|5151.31|10
1607506960000|2020-12-09 09:42:40|5190.34|5152.34|5192.46|5154.46|5192.46|5154.46|5190.34|5152.34|10
1607506970000|2020-12-09 09:42:50|5192.72|5154.72|5194.14|5156.14|5194.14|5156.14|5192.62|5154.62|10
1607506980000|2020-12-09 09:43:00|5194.13|5156.13|5196.02|5158.02|5196.02|5158.02|5194.13|5156.13|10
1607506990000|2020-12-09 09:43:10|5196.7|5158.7|5197.92|5159.92|5197.92|5159.92|5196.7|5158.7|10
1607507000000|2020-12-09 09:43:20|5197.91|5159.91|5199.34|5161.34|5199.34|5161.34|5197.91|5159.91|9
1607507010000|2020-12-09 09:43:30|5199.51|5161.51|5199.82|5161.82|5199.9|5161.9|5199.51|5161.51|9
1607507020000|2020-12-09 09:43:40|5199.81|5161.81|5198.03|5160.03|5199.81|5161.81|5198.03|5160.03|10
1607507030000|2020-12-09 09:43:50|5197.91|5159.91|5194.66|5156.66|5197.91|5159.91|5194.4|5156.4|10
1607507040000|2020-12-09 09:44:00|5194.36|5156.36|5192.12|5154.12|5194.36|5156.36|5192.12|5154.12|10
1607507050000|2020-12-09 09:44:10|5192.04|5154.04|5190.62|5152.62|5192.04|5154.04|5190.62|5152.62|9
1607507060000|2020-12-09 09:44:20|5190.54|5152.54|5189.88|5151.88|5190.71|5152.71|5189.88|5151.88|10
1607507070000|2020-12-09 09:44:30|5189.58|5151.58|5189.66|5151.66|5189.66|5151.66|5189.22|5151.22|10
1607507080000|2020-12-09 09:44:40|5189.75|5151.75|5191.13|5153.13|5191.13|5153.13|5189.75|5151.75|10
1607507090000|2020-12-09 09:44:50|5191.21|5153.21|5191.45|5153.45|5191.66|5153.66|5191.21|5153.21|10
1607507100000|2020-12-09 09:45:00|5191.39|5153.39|5191|5153|5191.39|5153.39|5191|5153|10
1607507110000|2020-12-09 09:45:10|5191.16|5153.16|5192.62|5154.62|5192.62|5154.62|5191.16|5153.16|10
1607507120000|2020-12-09 09:45:20|5192.88|5154.88|5193.97|5155.97|5193.97|5155.97|5192.88|5154.88|10
1607507130000|2020-12-09 09:45:30|5193.95|5155.95|5194.39|5156.39|5194.39|5156.39|5193.84|5155.84|10
1607507140000|2020-12-09 09:45:40|5194.32|5156.32|5194.47|5156.47|5194.64|5156.64|5194.32|5156.32|10
1607507150000|2020-12-09 09:45:50|5194.44|5156.44|5194.58|5156.58|5194.79|5156.79|5194.44|5156.44|8
1607507160000|2020-12-09 09:46:00|5194.69|5156.69|5192.61|5154.61|5194.69|5156.69|5192.61|5154.61|10
1607507170000|2020-12-09 09:46:10|5192.64|5154.64|5191.26|5153.26|5192.64|5154.64|5191.26|5153.26|10
1607507180000|2020-12-09 09:46:20|5191.16|5153.16|5190.69|5152.69|5191.53|5153.53|5190.69|5152.69|10
1607507190000|2020-12-09 09:46:30|5190.68|5152.68|5187.93|5149.93|5190.68|5152.68|5187.93|5149.93|10
1607507200000|2020-12-09 09:46:40|5187.9|5149.9|5185.14|5147.14|5187.9|5149.9|5185.14|5147.14|10
1607507210000|2020-12-09 09:46:50|5184.96|5146.96|5182.83|5144.83|5184.96|5146.96|5182.83|5144.83|10
1607507220000|2020-12-09 09:47:00|5182.72|5144.72|5181.9|5143.9|5182.72|5144.72|5181.9|5143.9|10
1607507230000|2020-12-09 09:47:10|5181.67|5143.67|5180.94|5142.94|5181.67|5143.67|5180.94|5142.94|9
1607507240000|2020-12-09 09:47:20|5180.83|5142.83|5179.04|5141.04|5180.83|5142.83|5179.04|5141.04|10
1607507250000|2020-12-09 09:47:30|5179|5141|5178.69|5140.69|5179|5141|5178.66|5140.66|10
1607507260000|2020-12-09 09:47:40|5178.88|5140.88|5178.4|5140.4|5178.89|5140.89|5178.4|5140.4|9
1607507270000|2020-12-09 09:47:50|5178.46|5140.46|5179.18|5141.18|5179.19|5141.19|5178.46|5140.46|9
1607507280000|2020-12-09 09:48:00|5179.31|5141.31|5177.98|5139.98|5179.38|5141.38|5177.98|5139.98|9
1607507290000|2020-12-09 09:48:10|5177.89|5139.89|5176.91|5138.91|5177.89|5139.89|5176.91|5138.91|9
1607507300000|2020-12-09 09:48:20|5176.51|5138.51|5176.16|5138.16|5176.51|5138.51|5176.12|5138.12|8
1607507310000|2020-12-09 09:48:30|5175.98|5137.98|5175.97|5137.97|5176.06|5138.06|5175.68|5137.68|10
1607507320000|2020-12-09 09:48:40|5175.94|5137.94|5175.99|5137.99|5175.99|5137.99|5175.67|5137.67|10
1607507330000|2020-12-09 09:48:50|5176.03|5138.03|5176.24|5138.24|5176.25|5138.25|5175.98|5137.98|10
1607507340000|2020-12-09 09:49:00|5176.26|5138.26|5174.79|5136.79|5176.27|5138.27|5174.79|5136.79|10
1607507350000|2020-12-09 09:49:10|5174.78|5136.78|5174.04|5136.04|5174.79|5136.79|5174|5136|10
1607507360000|2020-12-09 09:49:20|5174.1|5136.1|5174.13|5136.13|5174.13|5136.13|5173.52|5135.52|10
1607507370000|2020-12-09 09:49:30|5174.22|5136.22|5174.07|5136.07|5174.54|5136.54|5174.07|5136.07|10
1607507380000|2020-12-09 09:49:40|5173.94|5135.94|5173.54|5135.54|5173.94|5135.94|5173.33|5135.33|10
1607507390000|2020-12-09 09:49:50|5173.55|5135.55|5173.67|5135.67|5174.06|5136.06|5173.55|5135.55|10
1607507400000|2020-12-09 09:50:00|5173.47|5135.47|5172.46|5134.46|5173.47|5135.47|5172.34|5134.34|10
1607507410000|2020-12-09 09:50:10|5172.48|5134.48|5172.6|5134.6|5172.89|5134.89|5172.48|5134.48|9
1607507420000|2020-12-09 09:50:20|5172.77|5134.77|5172.85|5134.85|5172.85|5134.85|5172.54|5134.54|9
1607507430000|2020-12-09 09:50:30|5172.83|5134.83|5172.02|5134.02|5173.12|5135.12|5172.02|5134.02|10
1607507440000|2020-12-09 09:50:40|5172.09|5134.09|5172.82|5134.82|5172.82|5134.82|5172.09|5134.09|10
1607507450000|2020-12-09 09:50:50|5172.96|5134.96|5172.19|5134.19|5172.96|5134.96|5172.16|5134.16|10
1607507460000|2020-12-09 09:51:00|5172.29|5134.29|5172.18|5134.18|5172.29|5134.29|5171.64|5133.64|10
1607507470000|2020-12-09 09:51:10|5172.2|5134.2|5171.33|5133.33|5172.2|5134.2|5171.33|5133.33|10
1607507480000|2020-12-09 09:51:20|5171.5|5133.5|5170.76|5132.76|5171.58|5133.58|5170.72|5132.72|10
1607507490000|2020-12-09 09:51:30|5170.67|5132.67|5169.55|5131.55|5170.67|5132.67|5169.55|5131.55|10
1607507500000|2020-12-09 09:51:40|5169.51|5131.51|5169.46|5131.46|5169.75|5131.75|5169.46|5131.46|7
1607507510000|2020-12-09 09:51:50|5169.44|5131.44|5169.23|5131.23|5169.7|5131.7|5169.23|5131.23|10
1607507520000|2020-12-09 09:52:00|5169.1|5131.1|5168.33|5130.33|5169.1|5131.1|5168.17|5130.17|9
1607507530000|2020-12-09 09:52:10|5168.18|5130.18|5167.19|5129.19|5168.2|5130.2|5167.19|5129.19|10
1607507540000|2020-12-09 09:52:20|5167.18|5129.18|5166.09|5128.09|5167.18|5129.18|5166.09|5128.09|9
1607507550000|2020-12-09 09:52:30|5166.02|5128.02|5166.03|5128.03|5166.03|5128.03|5165.75|5127.75|9
1607507560000|2020-12-09 09:52:40|5166.12|5128.12|5166.09|5128.09|5166.21|5128.21|5165.97|5127.97|9
1607507570000|2020-12-09 09:52:50|5166|5128|5164.53|5126.53|5166|5128|5164.53|5126.53|10
1607507580000|2020-12-09 09:53:00|5164.49|5126.49|5163.02|5125.02|5164.52|5126.52|5163.02|5125.02|10
1607507590000|2020-12-09 09:53:10|5163.06|5125.06|5162.63|5124.63|5163.15|5125.15|5162.45|5124.45|9
1607507600000|2020-12-09 09:53:20|5162.69|5124.69|5163.88|5125.88|5164.08|5126.08|5162.68|5124.68|10
1607507610000|2020-12-09 09:53:30|5163.74|5125.74|5163.7|5125.7|5163.83|5125.83|5163.6|5125.6|10
1607507620000|2020-12-09 09:53:40|5163.52|5125.52|5164.19|5126.19|5164.19|5126.19|5163.45|5125.45|10
1607507630000|2020-12-09 09:53:50|5164.17|5126.17|5165.02|5127.02|5165.02|5127.02|5164.08|5126.08|10
1607507640000|2020-12-09 09:54:00|5164.94|5126.94|5165.92|5127.92|5165.92|5127.92|5164.77|5126.77|10
1607507650000|2020-12-09 09:54:10|5166.33|5128.33|5167.5|5129.5|5167.5|5129.5|5166.33|5128.33|9
1607507660000|2020-12-09 09:54:20|5167.46|5129.46|5168.55|5130.55|5168.55|5130.55|5167.46|5129.46|10
1607507670000|2020-12-09 09:54:30|5168.64|5130.64|5169.36|5131.36|5169.4|5131.4|5168.64|5130.64|10
1607507680000|2020-12-09 09:54:40|5169.15|5131.15|5175.27|5137.27|5175.27|5137.27|5169.15|5131.15|10
1607507690000|2020-12-09 09:54:50|5175.26|5137.26|5179.26|5141.26|5179.26|5141.26|5175.26|5137.26|10
1607507700000|2020-12-09 09:55:00|5179.45|5141.45|5183.12|5145.12|5183.12|5145.12|5179.45|5141.45|10
1607507710000|2020-12-09 09:55:10|5183.69|5145.69|5185.47|5147.47|5185.47|5147.47|5183.69|5145.69|10
1607507720000|2020-12-09 09:55:20|5185.15|5147.15|5184.87|5146.87|5185.22|5147.22|5184.87|5146.87|10
1607507730000|2020-12-09 09:55:30|5184.88|5146.88|5184.53|5146.53|5184.88|5146.88|5184.49|5146.49|7
1607507740000|2020-12-09 09:55:40|5184.48|5146.48|5183.87|5145.87|5184.7|5146.7|5183.87|5145.87|10
1607507750000|2020-12-09 09:55:50|5183.76|5145.76|5184.03|5146.03|5184.03|5146.03|5183.63|5145.63|10
1607507760000|2020-12-09 09:56:00|5183.92|5145.92|5185.18|5147.18|5185.26|5147.26|5183.92|5145.92|10
1607507770000|2020-12-09 09:56:10|5185.12|5147.12|5186.42|5148.42|5186.42|5148.42|5184.7|5146.7|10
1607507780000|2020-12-09 09:56:20|5186.7|5148.7|5189|5151|5189|5151|5186.7|5148.7|10
1607507790000|2020-12-09 09:56:30|5189.91|5151.91|5193.8|5155.8|5193.8|5155.8|5189.91|5151.91|10
1607507800000|2020-12-09 09:56:40|5194.31|5156.31|5199.1|5161.1|5199.1|5161.1|5194.31|5156.31|10
1607507810000|2020-12-09 09:56:50|5199.3|5161.3|5201.36|5163.36|5201.67|5163.67|5199.3|5161.3|10
1607507820000|2020-12-09 09:57:00|5201.39|5163.39|5201.31|5163.31|5201.42|5163.42|5201.23|5163.23|10
1607507830000|2020-12-09 09:57:10|5201.4|5163.4|5201.02|5163.02|5201.41|5163.41|5201.02|5163.02|10
1607507840000|2020-12-09 09:57:20|5201.09|5163.09|5201.06|5163.06|5201.21|5163.21|5201.06|5163.06|8
1607507850000|2020-12-09 09:57:30|5200.94|5162.94|5202.49|5164.49|5202.49|5164.49|5200.94|5162.94|9
1607507860000|2020-12-09 09:57:40|5202.44|5164.44|5201.9|5163.9|5202.44|5164.44|5201.87|5163.87|10
1607507870000|2020-12-09 09:57:50|5202.46|5164.46|5202.7|5164.7|5202.7|5164.7|5202.39|5164.39|9
1607507880000|2020-12-09 09:58:00|5202.76|5164.76|5203.33|5165.33|5203.37|5165.37|5202.76|5164.76|10
1607507890000|2020-12-09 09:58:10|5203.32|5165.32|5205.02|5167.02|5205.02|5167.02|5203.32|5165.32|10
1607507900000|2020-12-09 09:58:20|5205|5167|5206.45|5168.45|5206.5|5168.5|5205|5167|10
1607507910000|2020-12-09 09:58:30|5206.5|5168.5|5208.04|5170.04|5208.23|5170.23|5206.5|5168.5|10
1607507920000|2020-12-09 09:58:40|5208.38|5170.38|5209.54|5171.54|5209.94|5171.94|5208.38|5170.38|10
1607507930000|2020-12-09 09:58:50|5209.5|5171.5|5209.47|5171.47|5209.52|5171.52|5209.31|5171.31|10
1607507940000|2020-12-09 09:59:00|5209.54|5171.54|5210.67|5172.67|5210.67|5172.67|5209.54|5171.54|8
1607507950000|2020-12-09 09:59:10|5210.68|5172.68|5211.17|5173.17|5211.21|5173.21|5210.68|5172.68|10
1607507960000|2020-12-09 09:59:20|5212.16|5174.16|5213.2|5175.2|5213.25|5175.25|5212.16|5174.16|10
1607507970000|2020-12-09 09:59:30|5213.26|5175.26|5214.1|5176.1|5214.33|5176.33|5213.26|5175.26|9
1607507980000|2020-12-09 09:59:40|5214.03|5176.03|5212.41|5174.41|5214.03|5176.03|5212.41|5174.41|10
1607507990000|2020-12-09 09:59:50|5212.4|5174.4|5211.49|5173.49|5212.41|5174.41|5211.49|5173.49|10
1607508000000|2020-12-09 10:00:00|5211.56|5173.56|5212.2|5174.2|5212.2|5174.2|5211.52|5173.52|10
1607508010000|2020-12-09 10:00:10|5212.07|5174.07|5212.79|5174.79|5212.79|5174.79|5212.07|5174.07|10
1607508020000|2020-12-09 10:00:20|5213|5175|5214.72|5176.72|5214.72|5176.72|5213|5175|10
1607508030000|2020-12-09 10:00:30|5214.96|5176.96|5216.24|5178.24|5216.31|5178.31|5214.91|5176.91|10
1607508040000|2020-12-09 10:00:40|5216.33|5178.33|5216.78|5178.78|5216.92|5178.92|5216.33|5178.33|10
1607508050000|2020-12-09 10:00:50|5216.49|5178.49|5217.04|5179.04|5217.07|5179.07|5216.4|5178.4|10
1607508060000|2020-12-09 10:01:00|5217|5179|5215.67|5177.67|5217|5179|5215.67|5177.67|10
1607508070000|2020-12-09 10:01:10|5215.38|5177.38|5213.42|5175.42|5215.38|5177.38|5213.2|5175.2|9
1607508080000|2020-12-09 10:01:20|5213.39|5175.39|5211.93|5173.93|5213.39|5175.39|5211.93|5173.93|9
1607508090000|2020-12-09 10:01:30|5211.99|5173.99|5211.01|5173.01|5212.15|5174.15|5211.01|5173.01|10
1607508100000|2020-12-09 10:01:40|5211.03|5173.03|5209.92|5171.92|5211.03|5173.03|5209.82|5171.82|10
1607508110000|2020-12-09 10:01:50|5209.9|5171.9|5210.14|5172.14|5210.28|5172.28|5209.88|5171.88|10
1607508120000|2020-12-09 10:02:00|5209.91|5171.91|5206.71|5168.71|5209.91|5171.91|5206.71|5168.71|10
1607508130000|2020-12-09 10:02:10|5206.63|5168.63|5206.11|5168.11|5206.63|5168.63|5206.05|5168.05|10
1607508140000|2020-12-09 10:02:20|5206.23|5168.23|5206.2|5168.2|5206.37|5168.37|5206.05|5168.05|10
1607508150000|2020-12-09 10:02:30|5206.09|5168.09|5205.33|5167.33|5206.15|5168.15|5205.33|5167.33|10
1607508160000|2020-12-09 10:02:40|5204.71|5166.71|5203.51|5165.51|5204.71|5166.71|5203.51|5165.51|10
1607508170000|2020-12-09 10:02:50|5203.57|5165.57|5202.97|5164.97|5203.76|5165.76|5202.95|5164.95|10
1607508180000|2020-12-09 10:03:00|5202.94|5164.94|5201.48|5163.48|5202.94|5164.94|5201.48|5163.48|10
1607508190000|2020-12-09 10:03:10|5201.43|5163.43|5198.3|5160.3|5201.43|5163.43|5198.3|5160.3|10
1607508200000|2020-12-09 10:03:20|5197.74|5159.74|5196.1|5158.1|5197.74|5159.74|5196.05|5158.05|10
1607508210000|2020-12-09 10:03:30|5195.72|5157.72|5197.49|5159.49|5197.49|5159.49|5195.23|5157.23|10
1607508220000|2020-12-09 10:03:40|5197.44|5159.44|5199.55|5161.55|5199.55|5161.55|5197.44|5159.44|10
1607508230000|2020-12-09 10:03:50|5199.63|5161.63|5202.52|5164.52|5202.52|5164.52|5199.63|5161.63|10
1607508240000|2020-12-09 10:04:00|5202.86|5164.86|5202.43|5164.43|5203.04|5165.04|5202.43|5164.43|10
1607508250000|2020-12-09 10:04:10|5202.44|5164.44|5201.76|5163.76|5202.44|5164.44|5201.66|5163.66|7
1607508260000|2020-12-09 10:04:20|5201.67|5163.67|5201.61|5163.61|5201.75|5163.75|5201.61|5163.61|9
1607508270000|2020-12-09 10:04:30|5201.56|5163.56|5201.34|5163.34|5201.71|5163.71|5201.34|5163.34|10
1607508280000|2020-12-09 10:04:40|5201.37|5163.37|5200.5|5162.5|5201.37|5163.37|5200.5|5162.5|10
1607508290000|2020-12-09 10:04:50|5200.37|5162.37|5199.37|5161.37|5200.37|5162.37|5199.35|5161.35|10
1607508300000|2020-12-09 10:05:00|5199.36|5161.36|5201.59|5163.59|5201.59|5163.59|5199.36|5161.36|10
1607508310000|2020-12-09 10:05:10|5200.52|5162.52|5200.47|5162.47|5200.52|5162.52|5200.22|5162.22|10
1607508320000|2020-12-09 10:05:20|5200.45|5162.45|5200.57|5162.57|5200.57|5162.57|5200.35|5162.35|10
1607508330000|2020-12-09 10:05:30|5200.36|5162.36|5200.02|5162.02|5200.41|5162.41|5199.75|5161.75|10
1607508340000|2020-12-09 10:05:40|5199.99|5161.99|5199.69|5161.69|5199.99|5161.99|5199.69|5161.69|10
1607508350000|2020-12-09 10:05:50|5199.66|5161.66|5197.52|5159.52|5199.66|5161.66|5197.52|5159.52|9
1607508360000|2020-12-09 10:06:00|5197.29|5159.29|5195.22|5157.22|5197.29|5159.29|5195.22|5157.22|10
1607508370000|2020-12-09 10:06:10|5194.9|5156.9|5192.94|5154.94|5194.9|5156.9|5192.94|5154.94|10
1607508380000|2020-12-09 10:06:20|5192.98|5154.98|5192.28|5154.28|5192.98|5154.98|5192.26|5154.26|10
1607508390000|2020-12-09 10:06:30|5192.64|5154.64|5193.98|5155.98|5193.98|5155.98|5192.04|5154.04|9
1607508400000|2020-12-09 10:06:40|5194.29|5156.29|5200.02|5162.02|5200.02|5162.02|5194.29|5156.29|10
1607508410000|2020-12-09 10:06:50|5200.04|5162.04|5202.49|5164.49|5202.49|5164.49|5200.04|5162.04|10
1607508420000|2020-12-09 10:07:00|5202.56|5164.56|5201.46|5163.46|5202.56|5164.56|5201.46|5163.46|9
1607508430000|2020-12-09 10:07:10|5201.36|5163.36|5199.77|5161.77|5201.36|5163.36|5199.77|5161.77|10
1607508440000|2020-12-09 10:07:20|5199.66|5161.66|5198.44|5160.44|5199.66|5161.66|5198.44|5160.44|10
1607508450000|2020-12-09 10:07:30|5198.42|5160.42|5197.92|5159.92|5198.44|5160.44|5197.91|5159.91|10
1607508460000|2020-12-09 10:07:40|5197.93|5159.93|5197.25|5159.25|5197.93|5159.93|5197.25|5159.25|8
1607508470000|2020-12-09 10:07:50|5197.4|5159.4|5196.83|5158.83|5197.4|5159.4|5196.78|5158.78|10
1607508480000|2020-12-09 10:08:00|5196.76|5158.76|5196.36|5158.36|5196.76|5158.76|5196.34|5158.34|8
1607508490000|2020-12-09 10:08:10|5196.35|5158.35|5195.94|5157.94|5196.35|5158.35|5195.94|5157.94|9
1607508500000|2020-12-09 10:08:20|5196.01|5158.01|5195.05|5157.05|5196.01|5158.01|5195.05|5157.05|10
1607508510000|2020-12-09 10:08:30|5194.96|5156.96|5194.77|5156.77|5194.96|5156.96|5194.44|5156.44|8
1607508520000|2020-12-09 10:08:40|5194.88|5156.88|5195.77|5157.77|5195.77|5157.77|5194.88|5156.88|10
1607508530000|2020-12-09 10:08:50|5195.84|5157.84|5195.67|5157.67|5195.91|5157.91|5195.57|5157.57|9
1607508540000|2020-12-09 10:09:00|5195.82|5157.82|5196.1|5158.1|5196.14|5158.14|5195.82|5157.82|10
1607508550000|2020-12-09 10:09:10|5196.02|5158.02|5194.74|5156.74|5196.07|5158.07|5194.74|5156.74|10
1607508560000|2020-12-09 10:09:20|5194.6|5156.6|5194.06|5156.06|5194.6|5156.6|5193.97|5155.97|9
1607508570000|2020-12-09 10:09:30|5194.02|5156.02|5193.89|5155.89|5194.09|5156.09|5193.88|5155.88|10
1607508580000|2020-12-09 10:09:40|5193.9|5155.9|5194|5156|5194.07|5156.07|5193.9|5155.9|9
1607508590000|2020-12-09 10:09:50|5193.96|5155.96|5193.86|5155.86|5193.97|5155.97|5193.86|5155.86|7
1607508600000|2020-12-09 10:10:00|5193.74|5155.74|5192.45|5154.45|5193.74|5155.74|5192.45|5154.45|10
1607508610000|2020-12-09 10:10:10|5192.44|5154.44|5191.61|5153.61|5192.44|5154.44|5191.54|5153.54|10
1607508620000|2020-12-09 10:10:20|5191.18|5153.18|5191.94|5153.94|5191.94|5153.94|5191.11|5153.11|10
1607508630000|2020-12-09 10:10:30|5192|5154|5193.37|5155.37|5193.37|5155.37|5191.99|5153.99|9
1607508640000|2020-12-09 10:10:40|5193.82|5155.82|5195.98|5157.98|5196.08|5158.08|5193.76|5155.76|10
1607508650000|2020-12-09 10:10:50|5196.1|5158.1|5196.03|5158.03|5196.38|5158.38|5196.03|5158.03|10
1607508660000|2020-12-09 10:11:00|5196.05|5158.05|5194.78|5156.78|5196.05|5158.05|5194.67|5156.67|9
1607508670000|2020-12-09 10:11:10|5194.82|5156.82|5193.55|5155.55|5194.82|5156.82|5193.55|5155.55|10
1607508680000|2020-12-09 10:11:20|5193.61|5155.61|5193.59|5155.59|5193.81|5155.81|5193.57|5155.57|9
1607508690000|2020-12-09 10:11:30|5193.28|5155.28|5192.95|5154.95|5193.37|5155.37|5192.72|5154.72|10
1607508700000|2020-12-09 10:11:40|5192.96|5154.96|5193.44|5155.44|5193.45|5155.45|5192.8|5154.8|10
1607508710000|2020-12-09 10:11:50|5193.52|5155.52|5193.74|5155.74|5193.82|5155.82|5193.52|5155.52|9
1607508720000|2020-12-09 10:12:00|5193.46|5155.46|5192.62|5154.62|5193.46|5155.46|5192.62|5154.62|9
1607508730000|2020-12-09 10:12:10|5192.69|5154.69|5192.6|5154.6|5192.73|5154.73|5192.6|5154.6|9
1607508740000|2020-12-09 10:12:20|5192.47|5154.47|5192.14|5154.14|5192.47|5154.47|5192.14|5154.14|10
1607508750000|2020-12-09 10:12:30|5192.03|5154.03|5191.53|5153.53|5192.03|5154.03|5191.45|5153.45|8
1607508760000|2020-12-09 10:12:40|5191.52|5153.52|5191.52|5153.52|5191.74|5153.74|5191.51|5153.51|9
1607508770000|2020-12-09 10:12:50|5191.41|5153.41|5191.25|5153.25|5191.41|5153.41|5191.1|5153.1|10
1607508780000|2020-12-09 10:13:00|5191.29|5153.29|5191.26|5153.26|5191.4|5153.4|5191.2|5153.2|8
1607508790000|2020-12-09 10:13:10|5191.27|5153.27|5190.7|5152.7|5191.3|5153.3|5190.7|5152.7|9
1607508800000|2020-12-09 10:13:20|5190.82|5152.82|5191.52|5153.52|5191.52|5153.52|5190.79|5152.79|10
1607508810000|2020-12-09 10:13:30|5191.44|5153.44|5191.01|5153.01|5191.44|5153.44|5191.01|5153.01|9
1607508820000|2020-12-09 10:13:40|5191|5153|5189.87|5151.87|5191.06|5153.06|5189.87|5151.87|9
1607508830000|2020-12-09 10:13:50|5189.7|5151.7|5189.16|5151.16|5189.7|5151.7|5189.16|5151.16|10
1607508840000|2020-12-09 10:14:00|5189.13|5151.13|5189.22|5151.22|5189.22|5151.22|5188.82|5150.82|9
1607508850000|2020-12-09 10:14:10|5189.19|5151.19|5188.67|5150.67|5189.19|5151.19|5188.67|5150.67|9
1607508860000|2020-12-09 10:14:20|5188.68|5150.68|5188.86|5150.86|5189|5151|5188.68|5150.68|9
1607508870000|2020-12-09 10:14:30|5188.85|5150.85|5189.59|5151.59|5189.62|5151.62|5188.85|5150.85|10
1607508880000|2020-12-09 10:14:40|5189.61|5151.61|5189.98|5151.98|5190.2|5152.2|5189.61|5151.61|9
1607508890000|2020-12-09 10:14:50|5190.02|5152.02|5190.27|5152.27|5190.28|5152.28|5190|5152|9
1607508900000|2020-12-09 10:15:00|5190.21|5152.21|5190.3|5152.3|5190.3|5152.3|5190.17|5152.17|10
1607508910000|2020-12-09 10:15:10|5190.37|5152.37|5189.96|5151.96|5190.37|5152.37|5189.96|5151.96|9
1607508920000|2020-12-09 10:15:20|5190.05|5152.05|5191.04|5153.04|5191.04|5153.04|5190.05|5152.05|8
1607508930000|2020-12-09 10:15:30|5191.37|5153.37|5195.65|5157.65|5195.65|5157.65|5191.37|5153.37|10
1607508940000|2020-12-09 10:15:40|5195.75|5157.75|5198.23|5160.23|5198.52|5160.52|5195.75|5157.75|10
1607508950000|2020-12-09 10:15:50|5198.25|5160.25|5199.99|5161.99|5199.99|5161.99|5198.25|5160.25|10
1607508960000|2020-12-09 10:16:00|5199.83|5161.83|5199.99|5161.99|5200.23|5162.23|5199.83|5161.83|10
1607508970000|2020-12-09 10:16:10|5199.71|5161.71|5198.62|5160.62|5199.71|5161.71|5198.62|5160.62|10
1607508980000|2020-12-09 10:16:20|5198.81|5160.81|5201.14|5163.14|5201.14|5163.14|5198.81|5160.81|10
1607508990000|2020-12-09 10:16:30|5200.93|5162.93|5201.99|5163.99|5201.99|5163.99|5200.93|5162.93|10
1607509000000|2020-12-09 10:16:40|5201.94|5163.94|5203.11|5165.11|5203.11|5165.11|5201.83|5163.83|10
1607509010000|2020-12-09 10:16:50|5203.13|5165.13|5203.85|5165.85|5203.85|5165.85|5203.13|5165.13|9
1607509020000|2020-12-09 10:17:00|5203.96|5165.96|5203.88|5165.88|5203.96|5165.96|5203.63|5165.63|9
1607509030000|2020-12-09 10:17:10|5203.82|5165.82|5203.64|5165.64|5204.05|5166.05|5203.6|5165.6|10
1607509040000|2020-12-09 10:17:20|5203.58|5165.58|5203.5|5165.5|5203.71|5165.71|5203.46|5165.46|9
1607509050000|2020-12-09 10:17:30|5203.39|5165.39|5203.5|5165.5|5203.67|5165.67|5203.39|5165.39|8
1607509060000|2020-12-09 10:17:40|5203.38|5165.38|5202.36|5164.36|5203.38|5165.38|5202.36|5164.36|10
1607509070000|2020-12-09 10:17:50|5202.1|5164.1|5202.91|5164.91|5202.91|5164.91|5202.1|5164.1|10
1607509080000|2020-12-09 10:18:00|5202.87|5164.87|5202.45|5164.45|5202.92|5164.92|5202.28|5164.28|9
1607509090000|2020-12-09 10:18:10|5202.55|5164.55|5201.86|5163.86|5202.58|5164.58|5201.86|5163.86|10
1607509100000|2020-12-09 10:18:20|5201.8|5163.8|5201.45|5163.45|5201.86|5163.86|5201.21|5163.21|10
1607509110000|2020-12-09 10:18:30|5201.35|5163.35|5200.76|5162.76|5201.35|5163.35|5200.76|5162.76|10
1607509120000|2020-12-09 10:18:40|5200.74|5162.74|5200.5|5162.5|5200.88|5162.88|5200.5|5162.5|8
1607509130000|2020-12-09 10:18:50|5200.23|5162.23|5199.88|5161.88|5200.32|5162.32|5199.88|5161.88|8
1607509140000|2020-12-09 10:19:00|5199.89|5161.89|5199.42|5161.42|5199.89|5161.89|5199.42|5161.42|9
1607509150000|2020-12-09 10:19:10|5199.49|5161.49|5199.76|5161.76|5199.76|5161.76|5199.26|5161.26|10
1607509160000|2020-12-09 10:19:20|5200.12|5162.12|5201.91|5163.91|5201.91|5163.91|5200.12|5162.12|10
1607509170000|2020-12-09 10:19:30|5201.93|5163.93|5202.97|5164.97|5202.97|5164.97|5201.92|5163.92|9
1607509180000|2020-12-09 10:19:40|5202.95|5164.95|5204.11|5166.11|5204.11|5166.11|5202.95|5164.95|9
1607509190000|2020-12-09 10:19:50|5204|5166|5204.84|5166.84|5204.9|5166.9|5204|5166|10
1607509200000|2020-12-09 10:20:00|5204.83|5166.83|5205.08|5167.08|5205.08|5167.08|5204.58|5166.58|10
1607509210000|2020-12-09 10:20:10|5205.13|5167.13|5206.01|5168.01|5206.01|5168.01|5205.13|5167.13|10
1607509220000|2020-12-09 10:20:20|5205.82|5167.82|5206.16|5168.16|5206.16|5168.16|5205.74|5167.74|10
1607509230000|2020-12-09 10:20:30|5206.31|5168.31|5206.76|5168.76|5206.76|5168.76|5206.31|5168.31|10
1607509240000|2020-12-09 10:20:40|5206.82|5168.82|5207.54|5169.54|5207.54|5169.54|5206.8|5168.8|10
1607509250000|2020-12-09 10:20:50|5207.72|5169.72|5209.53|5171.53|5209.53|5171.53|5207.7|5169.7|10
1607509260000|2020-12-09 10:21:00|5209.98|5171.98|5212.07|5174.07|5212.07|5174.07|5209.98|5171.98|10
1607509270000|2020-12-09 10:21:10|5212.34|5174.34|5215.99|5177.99|5215.99|5177.99|5212.34|5174.34|10
1607509280000|2020-12-09 10:21:20|5216.09|5178.09|5218.58|5180.58|5218.63|5180.63|5216.09|5178.09|10
1607509290000|2020-12-09 10:21:30|5219.14|5181.14|5222.65|5184.65|5222.65|5184.65|5219.14|5181.14|10
1607509300000|2020-12-09 10:21:40|5222.96|5184.96|5224.25|5186.25|5224.25|5186.25|5222.96|5184.96|10
1607509310000|2020-12-09 10:21:50|5224.82|5186.82|5225.28|5187.28|5225.4|5187.4|5224.34|5186.34|10
1607509320000|2020-12-09 10:22:00|5225.57|5187.57|5224.38|5186.38|5225.57|5187.57|5224.38|5186.38|10
1607509330000|2020-12-09 10:22:10|5224.07|5186.07|5223.04|5185.04|5224.07|5186.07|5223|5185|10
1607509340000|2020-12-09 10:22:20|5223.15|5185.15|5226.15|5188.15|5226.15|5188.15|5223.15|5185.15|10
1607509350000|2020-12-09 10:22:30|5226.17|5188.17|5226.3|5188.3|5226.38|5188.38|5226.06|5188.06|10
1607509360000|2020-12-09 10:22:40|5226.23|5188.23|5226.41|5188.41|5226.41|5188.41|5225.95|5187.95|10
1607509370000|2020-12-09 10:22:50|5226.32|5188.32|5226.96|5188.96|5226.96|5188.96|5226.06|5188.06|10
1607509380000|2020-12-09 10:23:00|5227.32|5189.32|5227.69|5189.69|5227.84|5189.84|5227.32|5189.32|10
1607509390000|2020-12-09 10:23:10|5227.62|5189.62|5228.64|5190.64|5228.64|5190.64|5227.2|5189.2|10
1607509400000|2020-12-09 10:23:20|5228.78|5190.78|5229.05|5191.05|5229.05|5191.05|5228.27|5190.27|10
1607509410000|2020-12-09 10:23:30|5229.25|5191.25|5229.7|5191.7|5230.23|5192.23|5229.25|5191.25|10
1607509420000|2020-12-09 10:23:40|5229.77|5191.77|5230.98|5192.98|5230.98|5192.98|5229.77|5191.77|10
1607509430000|2020-12-09 10:23:50|5231.18|5193.18|5231.48|5193.48|5231.6|5193.6|5231.01|5193.01|10
1607509440000|2020-12-09 10:24:00|5231.32|5193.32|5233.1|5195.1|5233.1|5195.1|5231.32|5193.32|8
1607509450000|2020-12-09 10:24:10|5232.87|5194.87|5233.34|5195.34|5233.37|5195.37|5232.87|5194.87|8
1607509460000|2020-12-09 10:24:20|5232.96|5194.96|5232.65|5194.65|5233.03|5195.03|5232.56|5194.56|10
1607509470000|2020-12-09 10:24:30|5232.69|5194.69|5234.17|5196.17|5234.17|5196.17|5232.69|5194.69|9
1607509480000|2020-12-09 10:24:40|5234.34|5196.34|5234.1|5196.1|5234.72|5196.72|5234.1|5196.1|10
1607509490000|2020-12-09 10:24:50|5234.36|5196.36|5234.68|5196.68|5234.68|5196.68|5233.89|5195.89|10
1607509500000|2020-12-09 10:25:00|5235.18|5197.18|5238.28|5200.28|5238.28|5200.28|5235.18|5197.18|8
1607509510000|2020-12-09 10:25:10|5238.33|5200.33|5240.7|5202.7|5240.7|5202.7|5238.33|5200.33|10
1607509520000|2020-12-09 10:25:20|5241.17|5203.17|5242.55|5204.55|5242.55|5204.55|5241.17|5203.17|10
1607509530000|2020-12-09 10:25:30|5242.59|5204.59|5244.09|5206.09|5244.09|5206.09|5242.59|5204.59|10
1607509540000|2020-12-09 10:25:40|5244.23|5206.23|5244.34|5206.34|5244.41|5206.41|5244.13|5206.13|10
1607509550000|2020-12-09 10:25:50|5244.54|5206.54|5247.84|5209.84|5247.84|5209.84|5244.54|5206.54|10
1607509560000|2020-12-09 10:26:00|5248.46|5210.46|5249.74|5211.74|5249.76|5211.76|5248.46|5210.46|9
1607509570000|2020-12-09 10:26:10|5249.77|5211.77|5251.96|5213.96|5253.31|5215.31|5249.77|5211.77|10
1607509580000|2020-12-09 10:26:20|5251.94|5213.94|5249.13|5211.13|5251.94|5213.94|5249.13|5211.13|10
1607509590000|2020-12-09 10:26:30|5247.89|5209.89|5246.76|5208.76|5247.89|5209.89|5246.76|5208.76|10
1607509600000|2020-12-09 10:26:40|5246.83|5208.83|5246.65|5208.65|5246.93|5208.93|5246.65|5208.65|10
1607509610000|2020-12-09 10:26:50|5246.64|5208.64|5245.11|5207.11|5246.64|5208.64|5245.11|5207.11|10
1607509620000|2020-12-09 10:27:00|5244.9|5206.9|5243.73|5205.73|5244.9|5206.9|5243.73|5205.73|10
1607509630000|2020-12-09 10:27:10|5243.89|5205.89|5244.47|5206.47|5244.47|5206.47|5243.62|5205.62|9
1607509640000|2020-12-09 10:27:20|5244.67|5206.67|5245.7|5207.7|5245.72|5207.72|5244.67|5206.67|9
1607509650000|2020-12-09 10:27:30|5245.83|5207.83|5245.86|5207.86|5245.96|5207.96|5245|5207|10
1607509660000|2020-12-09 10:27:40|5245.88|5207.88|5246.89|5208.89|5246.89|5208.89|5245.81|5207.81|10
1607509670000|2020-12-09 10:27:50|5247.04|5209.04|5247.44|5209.44|5248.04|5210.04|5247.04|5209.04|10
1607509680000|2020-12-09 10:28:00|5247.23|5209.23|5246.86|5208.86|5247.37|5209.37|5246.67|5208.67|10
1607509690000|2020-12-09 10:28:10|5246.95|5208.95|5247.37|5209.37|5247.39|5209.39|5246.95|5208.95|10
1607509700000|2020-12-09 10:28:20|5247.24|5209.24|5246.82|5208.82|5247.28|5209.28|5246.51|5208.51|10
1607509710000|2020-12-09 10:28:30|5246.81|5208.81|5248.16|5210.16|5248.31|5210.31|5246.7|5208.7|10
1607509720000|2020-12-09 10:28:40|5248.37|5210.37|5248.62|5210.62|5248.91|5210.91|5248.37|5210.37|10
1607509730000|2020-12-09 10:28:50|5248.84|5210.84|5248.05|5210.05|5248.84|5210.84|5248.05|5210.05|10
1607509740000|2020-12-09 10:29:00|5248.09|5210.09|5247.78|5209.78|5248.09|5210.09|5247.72|5209.72|10
1607509750000|2020-12-09 10:29:10|5247.8|5209.8|5248.4|5210.4|5248.4|5210.4|5247.68|5209.68|9
1607509760000|2020-12-09 10:29:20|5248.31|5210.31|5249.16|5211.16|5249.35|5211.35|5248.31|5210.31|10
1607509770000|2020-12-09 10:29:30|5249.32|5211.32|5249.39|5211.39|5249.42|5211.42|5249.08|5211.08|10
1607509780000|2020-12-09 10:29:40|5249.41|5211.41|5250|5212|5250.1|5212.1|5249.37|5211.37|10
1607509790000|2020-12-09 10:29:50|5249.45|5211.45|5249.38|5211.38|5249.82|5211.82|5249.37|5211.37|10
1607509800000|2020-12-09 10:30:00|5249.67|5211.67|5250.19|5212.19|5250.23|5212.23|5249.67|5211.67|10
1607509810000|2020-12-09 10:30:10|5250.28|5212.28|5250.85|5212.85|5250.85|5212.85|5250.24|5212.24|10
1607509820000|2020-12-09 10:30:20|5250.94|5212.94|5251.2|5213.2|5251.47|5213.47|5250.92|5212.92|10
1607509830000|2020-12-09 10:30:30|5251.63|5213.63|5253.07|5215.07|5253.07|5215.07|5251.52|5213.52|10
1607509840000|2020-12-09 10:30:40|5253.38|5215.38|5254.84|5216.84|5254.84|5216.84|5253.35|5215.35|10
1607509850000|2020-12-09 10:30:50|5254.98|5216.98|5257.94|5219.94|5257.94|5219.94|5254.92|5216.92|10
1607509860000|2020-12-09 10:31:00|5258.04|5220.04|5258.9|5220.9|5259.16|5221.16|5258.04|5220.04|10
1607509870000|2020-12-09 10:31:10|5259.09|5221.09|5260.83|5222.83|5260.83|5222.83|5259.09|5221.09|10
1607509880000|2020-12-09 10:31:20|5261.42|5223.42|5264.07|5226.07|5264.07|5226.07|5261.42|5223.42|9
1607509890000|2020-12-09 10:31:30|5264.16|5226.16|5265.53|5227.53|5265.57|5227.57|5264.09|5226.09|10
1607509900000|2020-12-09 10:31:40|5265.96|5227.96|5267.61|5229.61|5267.75|5229.75|5265.94|5227.94|10
1607509910000|2020-12-09 10:31:50|5267.74|5229.74|5268.11|5230.11|5268.78|5230.78|5267.67|5229.67|10
1607509920000|2020-12-09 10:32:00|5268.29|5230.29|5268.51|5230.51|5268.64|5230.64|5268.29|5230.29|10
1607509930000|2020-12-09 10:32:10|5268.71|5230.71|5267.93|5229.93|5268.71|5230.71|5267.93|5229.93|9
1607509940000|2020-12-09 10:32:20|5267.54|5229.54|5267.8|5229.8|5267.8|5229.8|5266.97|5228.97|10
1607509950000|2020-12-09 10:32:30|5267.63|5229.63|5267.45|5229.45|5267.92|5229.92|5267.42|5229.42|10
1607509960000|2020-12-09 10:32:40|5267.53|5229.53|5266.73|5228.73|5267.68|5229.68|5266.73|5228.73|10
1607509970000|2020-12-09 10:32:50|5266.71|5228.71|5265.54|5227.54|5266.71|5228.71|5265.54|5227.54|9
1607509980000|2020-12-09 10:33:00|5265.55|5227.55|5266.2|5228.2|5266.2|5228.2|5265.15|5227.15|10
1607509990000|2020-12-09 10:33:10|5266.58|5228.58|5268.65|5230.65|5268.72|5230.72|5266.58|5228.58|10
1607510000000|2020-12-09 10:33:20|5269.13|5231.13|5272.65|5234.65|5272.65|5234.65|5269.13|5231.13|10
1607510010000|2020-12-09 10:33:30|5273|5235|5275.58|5237.58|5275.58|5237.58|5273|5235|10
1607510020000|2020-12-09 10:33:40|5275.74|5237.74|5277.41|5239.41|5277.41|5239.41|5275.74|5237.74|10
1607510030000|2020-12-09 10:33:50|5277.51|5239.51|5279.52|5241.52|5279.56|5241.56|5277.51|5239.51|10
1607510040000|2020-12-09 10:34:00|5279.9|5241.9|5282.06|5244.06|5282.06|5244.06|5279.9|5241.9|9
1607510050000|2020-12-09 10:34:10|5282.01|5244.01|5285.76|5247.76|5285.76|5247.76|5282.01|5244.01|9
1607510060000|2020-12-09 10:34:20|5285.77|5247.77|5288.88|5250.88|5288.88|5250.88|5285.77|5247.77|10
1607510070000|2020-12-09 10:34:30|5288.23|5250.23|5289.91|5251.91|5289.91|5251.91|5287.78|5249.78|9
1607510080000|2020-12-09 10:34:40|5290.14|5252.14|5289.47|5251.47|5290.17|5252.17|5289.47|5251.47|10
1607510090000|2020-12-09 10:34:50|5289.51|5251.51|5286.87|5248.87|5289.57|5251.57|5286.87|5248.87|10
1607510100000|2020-12-09 10:35:00|5285.97|5247.97|5285.2|5247.2|5285.97|5247.97|5285.2|5247.2|10
1607510110000|2020-12-09 10:35:10|5285.31|5247.31|5285.61|5247.61|5285.64|5247.64|5285.31|5247.31|9
1607510120000|2020-12-09 10:35:20|5285.53|5247.53|5285.53|5247.53|5285.88|5247.88|5285.53|5247.53|9
1607510130000|2020-12-09 10:35:30|5285.58|5247.58|5285.52|5247.52|5285.73|5247.73|5285.51|5247.51|9
1607510140000|2020-12-09 10:35:40|5285.5|5247.5|5287.23|5249.23|5287.25|5249.25|5285.5|5247.5|8
1607510150000|2020-12-09 10:35:50|5287.52|5249.52|5289.15|5251.15|5289.15|5251.15|5287.52|5249.52|10
1607510160000|2020-12-09 10:36:00|5289.99|5251.99|5291.9|5253.9|5291.9|5253.9|5289.99|5251.99|10
1607510170000|2020-12-09 10:36:10|5291.98|5253.98|5295.61|5257.61|5295.61|5257.61|5291.98|5253.98|10
1607510180000|2020-12-09 10:36:20|5295.4|5257.4|5298.28|5260.28|5298.28|5260.28|5295.4|5257.4|10
1607510190000|2020-12-09 10:36:30|5298.37|5260.37|5297.74|5259.74|5298.69|5260.69|5297.74|5259.74|10
1607510200000|2020-12-09 10:36:40|5297.73|5259.73|5296.81|5258.81|5298|5260|5296.66|5258.66|10
1607510210000|2020-12-09 10:36:50|5296.82|5258.82|5295.88|5257.88|5296.99|5258.99|5295.88|5257.88|8
1607510220000|2020-12-09 10:37:00|5295.69|5257.69|5296.57|5258.57|5296.57|5258.57|5295.69|5257.69|10
1607510230000|2020-12-09 10:37:10|5296.79|5258.79|5298.51|5260.51|5298.51|5260.51|5296.79|5258.79|10
1607510240000|2020-12-09 10:37:20|5298.58|5260.58|5298.55|5260.55|5298.7|5260.7|5298.55|5260.55|9
1607510250000|2020-12-09 10:37:30|5298.71|5260.71|5299.1|5261.1|5299.1|5261.1|5298.56|5260.56|9
1607510260000|2020-12-09 10:37:40|5299.23|5261.23|5299.37|5261.37|5299.37|5261.37|5299.06|5261.06|10
1607510270000|2020-12-09 10:37:50|5300.06|5262.06|5301.26|5263.26|5301.27|5263.27|5300.06|5262.06|10
1607510280000|2020-12-09 10:38:00|5301.22|5263.22|5298.23|5260.23|5301.22|5263.22|5298.23|5260.23|10
1607510290000|2020-12-09 10:38:10|5297.46|5259.46|5294.81|5256.81|5297.55|5259.55|5294.81|5256.81|10
1607510300000|2020-12-09 10:38:20|5294.15|5256.15|5294.07|5256.07|5294.15|5256.15|5293.48|5255.48|10
1607510310000|2020-12-09 10:38:30|5294.04|5256.04|5291.98|5253.98|5294.04|5256.04|5291.98|5253.98|10
1607510320000|2020-12-09 10:38:40|5291.52|5253.52|5290.44|5252.44|5291.52|5253.52|5290.27|5252.27|9
1607510330000|2020-12-09 10:38:50|5290.31|5252.31|5289.17|5251.17|5290.31|5252.31|5289.11|5251.11|10
1607510340000|2020-12-09 10:39:00|5288.97|5250.97|5289.02|5251.02|5289.02|5251.02|5288.8|5250.8|8
1607510350000|2020-12-09 10:39:10|5289.07|5251.07|5291.08|5253.08|5291.08|5253.08|5289.07|5251.07|10
1607510360000|2020-12-09 10:39:20|5291.09|5253.09|5290.77|5252.77|5291.09|5253.09|5290.55|5252.55|10
1607510370000|2020-12-09 10:39:30|5290.68|5252.68|5291.49|5253.49|5291.49|5253.49|5290.67|5252.67|10
1607510380000|2020-12-09 10:39:40|5291.74|5253.74|5290.95|5252.95|5291.74|5253.74|5290.95|5252.95|9
1607510390000|2020-12-09 10:39:50|5290.9|5252.9|5290.42|5252.42|5290.98|5252.98|5290.32|5252.32|10
1607510400000|2020-12-09 10:40:00|5289.98|5251.98|5288.57|5250.57|5289.98|5251.98|5288.38|5250.38|10
1607510410000|2020-12-09 10:40:10|5288.51|5250.51|5287.9|5249.9|5288.61|5250.61|5287.88|5249.88|10
1607510420000|2020-12-09 10:40:20|5287.95|5249.95|5287.77|5249.77|5287.95|5249.95|5287.09|5249.09|10
1607510430000|2020-12-09 10:40:30|5287.69|5249.69|5287.92|5249.92|5288.08|5250.08|5287.65|5249.65|8
1607510440000|2020-12-09 10:40:40|5287.55|5249.55|5286.87|5248.87|5287.55|5249.55|5286.87|5248.87|9
1607510450000|2020-12-09 10:40:50|5286.98|5248.98|5286.25|5248.25|5287.05|5249.05|5286.18|5248.18|10
1607510460000|2020-12-09 10:41:00|5286.07|5248.07|5285.69|5247.69|5286.55|5248.55|5285.69|5247.69|10
1607510470000|2020-12-09 10:41:10|5285.73|5247.73|5283.48|5245.48|5285.73|5247.73|5283.48|5245.48|9
1607510480000|2020-12-09 10:41:20|5283.26|5245.26|5283|5245|5283.49|5245.49|5282.98|5244.98|9
1607510490000|2020-12-09 10:41:30|5282.72|5244.72|5282.28|5244.28|5282.83|5244.83|5282.16|5244.16|9
1607510500000|2020-12-09 10:41:40|5282.46|5244.46|5281.32|5243.32|5282.46|5244.46|5281.32|5243.32|10
1607510510000|2020-12-09 10:41:50|5281.2|5243.2|5281.21|5243.21|5281.42|5243.42|5280.96|5242.96|10
1607510520000|2020-12-09 10:42:00|5281.36|5243.36|5281.59|5243.59|5281.73|5243.73|5281.29|5243.29|10
1607510530000|2020-12-09 10:42:10|5281.66|5243.66|5281.61|5243.61|5281.84|5243.84|5281.46|5243.46|10
1607510540000|2020-12-09 10:42:20|5281.6|5243.6|5280.72|5242.72|5281.61|5243.61|5280.7|5242.7|10
1607510550000|2020-12-09 10:42:30|5280.17|5242.17|5278.61|5240.61|5280.17|5242.17|5278.61|5240.61|10
1607510560000|2020-12-09 10:42:40|5278.57|5240.57|5278.38|5240.38|5278.58|5240.58|5278.05|5240.05|10
1607510570000|2020-12-09 10:42:50|5278.31|5240.31|5277.89|5239.89|5278.47|5240.47|5277.89|5239.89|10
1607510580000|2020-12-09 10:43:00|5277.66|5239.66|5277.54|5239.54|5277.69|5239.69|5277.54|5239.54|9
1607510590000|2020-12-09 10:43:10|5277.35|5239.35|5277.83|5239.83|5277.83|5239.83|5277.07|5239.07|10
1607510600000|2020-12-09 10:43:20|5277.96|5239.96|5278.21|5240.21|5278.21|5240.21|5277.95|5239.95|10
1607510610000|2020-12-09 10:43:30|5278.2|5240.2|5277.49|5239.49|5278.2|5240.2|5277.33|5239.33|10
1607510620000|2020-12-09 10:43:40|5277.54|5239.54|5278.62|5240.62|5278.62|5240.62|5277.5|5239.5|10
1607510630000|2020-12-09 10:43:50|5278.57|5240.57|5279.7|5241.7|5279.7|5241.7|5278.57|5240.57|10
1607510640000|2020-12-09 10:44:00|5279.81|5241.81|5279.81|5241.81|5280.42|5242.42|5279.81|5241.81|10
1607510650000|2020-12-09 10:44:10|5279.76|5241.76|5280.25|5242.25|5280.46|5242.46|5279.66|5241.66|10
1607510660000|2020-12-09 10:44:20|5280.45|5242.45|5280.1|5242.1|5280.56|5242.56|5280.06|5242.06|9
1607510670000|2020-12-09 10:44:30|5280.08|5242.08|5279.55|5241.55|5280.08|5242.08|5279.33|5241.33|10
1607510680000|2020-12-09 10:44:40|5279.49|5241.49|5278.68|5240.68|5279.49|5241.49|5278.64|5240.64|9
1607510690000|2020-12-09 10:44:50|5278.61|5240.61|5277.86|5239.86|5278.61|5240.61|5277.86|5239.86|10
1607510700000|2020-12-09 10:45:00|5277.83|5239.83|5277.83|5239.83|5277.86|5239.86|5277.55|5239.55|8
1607510710000|2020-12-09 10:45:10|5277.9|5239.9|5277.72|5239.72|5277.9|5239.9|5277.63|5239.63|10
1607510720000|2020-12-09 10:45:20|5277.68|5239.68|5277.96|5239.96|5278.22|5240.22|5277.58|5239.58|10
1607510730000|2020-12-09 10:45:30|5277.97|5239.97|5278.12|5240.12|5278.12|5240.12|5277.89|5239.89|9
1607510740000|2020-12-09 10:45:40|5278.25|5240.25|5278.45|5240.45|5278.5|5240.5|5278.12|5240.12|10
1607510750000|2020-12-09 10:45:50|5278.49|5240.49|5279.41|5241.41|5279.43|5241.43|5278.49|5240.49|9
1607510760000|2020-12-09 10:46:00|5279.52|5241.52|5281.66|5243.66|5281.66|5243.66|5279.52|5241.52|10
1607510770000|2020-12-09 10:46:10|5281.68|5243.68|5283.5|5245.5|5283.5|5245.5|5281.68|5243.68|10
1607510780000|2020-12-09 10:46:20|5283.51|5245.51|5284.4|5246.4|5284.48|5246.48|5283.51|5245.51|9
1607510790000|2020-12-09 10:46:30|5284.52|5246.52|5286.04|5248.04|5286.04|5248.04|5284.52|5246.52|9
1607510800000|2020-12-09 10:46:40|5286.76|5248.76|5287.49|5249.49|5287.49|5249.49|5286.76|5248.76|10
1607510810000|2020-12-09 10:46:50|5287.54|5249.54|5289.08|5251.08|5289.08|5251.08|5287.54|5249.54|10
1607510820000|2020-12-09 10:47:00|5289.07|5251.07|5290.64|5252.64|5290.64|5252.64|5289.07|5251.07|10
1607510830000|2020-12-09 10:47:10|5291.05|5253.05|5294.64|5256.64|5294.64|5256.64|5291.05|5253.05|10
1607510840000|2020-12-09 10:47:20|5295.37|5257.37|5297.61|5259.61|5297.61|5259.61|5295.37|5257.37|10
1607510850000|2020-12-09 10:47:30|5297.54|5259.54|5298.31|5260.31|5298.31|5260.31|5297.51|5259.51|10
1607510860000|2020-12-09 10:47:40|5298.59|5260.59|5299.32|5261.32|5299.35|5261.35|5298.59|5260.59|10
1607510870000|2020-12-09 10:47:50|5299.48|5261.48|5300.2|5262.2|5300.31|5262.31|5299.48|5261.48|10
1607510880000|2020-12-09 10:48:00|5300.26|5262.26|5301.28|5263.28|5301.28|5263.28|5300.22|5262.22|10
1607510890000|2020-12-09 10:48:10|5301.3|5263.3|5301.7|5263.7|5302.12|5264.12|5301.3|5263.3|10
1607510900000|2020-12-09 10:48:20|5301.75|5263.75|5301.75|5263.75|5301.89|5263.89|5301.66|5263.66|10
1607510910000|2020-12-09 10:48:30|5301.6|5263.6|5301.46|5263.46|5301.62|5263.62|5301.04|5263.04|10
1607510920000|2020-12-09 10:48:40|5301.7|5263.7|5301.71|5263.71|5301.78|5263.78|5301.61|5263.61|10
1607510930000|2020-12-09 10:48:50|5301.74|5263.74|5301.76|5263.76|5302|5264|5301.72|5263.72|10
1607510940000|2020-12-09 10:49:00|5301.87|5263.87|5302.13|5264.13|5302.13|5264.13|5301.87|5263.87|8
1607510950000|2020-12-09 10:49:10|5302.17|5264.17|5302.37|5264.37|5302.48|5264.48|5302.04|5264.04|9
1607510960000|2020-12-09 10:49:20|5302.03|5264.03|5302.08|5264.08|5302.31|5264.31|5302.03|5264.03|10
1607510970000|2020-12-09 10:49:30|5302.05|5264.05|5301.65|5263.65|5302.05|5264.05|5301.59|5263.59|10
1607510980000|2020-12-09 10:49:40|5301.86|5263.86|5301.44|5263.44|5302|5264|5301.44|5263.44|10
1607510990000|2020-12-09 10:49:50|5301.71|5263.71|5301.35|5263.35|5301.8|5263.8|5301.35|5263.35|8
1607511000000|2020-12-09 10:50:00|5301.47|5263.47|5300.34|5262.34|5301.47|5263.47|5300.23|5262.23|9
1607511010000|2020-12-09 10:50:10|5299.65|5261.65|5297.03|5259.03|5299.65|5261.65|5297.03|5259.03|9
1607511020000|2020-12-09 10:50:20|5296.94|5258.94|5294.9|5256.9|5296.94|5258.94|5294.9|5256.9|10
1607511030000|2020-12-09 10:50:30|5294.87|5256.87|5294.24|5256.24|5294.87|5256.87|5294.24|5256.24|9
1607511040000|2020-12-09 10:50:40|5294.34|5256.34|5293.5|5255.5|5294.34|5256.34|5293.21|5255.21|10
1607511050000|2020-12-09 10:50:50|5293.56|5255.56|5294.07|5256.07|5294.07|5256.07|5293.3|5255.3|9
1607511060000|2020-12-09 10:51:00|5294.06|5256.06|5294.73|5256.73|5295.05|5257.05|5294.01|5256.01|10
1607511070000|2020-12-09 10:51:10|5294.25|5256.25|5293.54|5255.54|5294.25|5256.25|5293.54|5255.54|10
1607511080000|2020-12-09 10:51:20|5293.44|5255.44|5292.82|5254.82|5293.44|5255.44|5292.82|5254.82|10
1607511090000|2020-12-09 10:51:30|5292.79|5254.79|5291.38|5253.38|5292.79|5254.79|5291.38|5253.38|9
1607511100000|2020-12-09 10:51:40|5290.91|5252.91|5290.28|5252.28|5290.91|5252.91|5289.88|5251.88|10
1607511110000|2020-12-09 10:51:50|5290.17|5252.17|5289.7|5251.7|5290.17|5252.17|5289.69|5251.69|9
1607511120000|2020-12-09 10:52:00|5289.5|5251.5|5289.1|5251.1|5289.5|5251.5|5289.08|5251.08|10
1607511130000|2020-12-09 10:52:10|5288.68|5250.68|5288.3|5250.3|5288.85|5250.85|5288.3|5250.3|10
1607511140000|2020-12-09 10:52:20|5288.27|5250.27|5287.95|5249.95|5288.38|5250.38|5287.8|5249.8|10
1607511150000|2020-12-09 10:52:30|5287.92|5249.92|5285.72|5247.72|5287.92|5249.92|5285.72|5247.72|10
1607511160000|2020-12-09 10:52:40|5285.34|5247.34|5284.65|5246.65|5285.34|5247.34|5284.47|5246.47|10
1607511170000|2020-12-09 10:52:50|5284.6|5246.6|5284.1|5246.1|5284.92|5246.92|5284.03|5246.03|10
1607511180000|2020-12-09 10:53:00|5284.04|5246.04|5282.81|5244.81|5284.04|5246.04|5282.57|5244.57|10
1607511190000|2020-12-09 10:53:10|5282.65|5244.65|5283.71|5245.71|5283.76|5245.76|5282.48|5244.48|10
1607511200000|2020-12-09 10:53:20|5283.99|5245.99|5286.31|5248.31|5286.31|5248.31|5283.99|5245.99|10
1607511210000|2020-12-09 10:53:30|5286.28|5248.28|5286.09|5248.09|5286.5|5248.5|5286.09|5248.09|10
1607511220000|2020-12-09 10:53:40|5286.13|5248.13|5286.1|5248.1|5286.51|5248.51|5286.1|5248.1|10
1607511230000|2020-12-09 10:53:50|5285.97|5247.97|5285.4|5247.4|5285.97|5247.97|5284.8|5246.8|10
1607511240000|2020-12-09 10:54:00|5285.59|5247.59|5286.3|5248.3|5286.3|5248.3|5285.55|5247.55|9
1607511250000|2020-12-09 10:54:10|5286.44|5248.44|5287.21|5249.21|5287.21|5249.21|5286.44|5248.44|9
1607511260000|2020-12-09 10:54:20|5287.02|5249.02|5287.65|5249.65|5288.06|5250.06|5287.02|5249.02|10
1607511270000|2020-12-09 10:54:30|5287.62|5249.62|5287.4|5249.4|5287.62|5249.62|5287.37|5249.37|9
1607511280000|2020-12-09 10:54:40|5287.35|5249.35|5286.98|5248.98|5287.38|5249.38|5286.97|5248.97|10
1607511290000|2020-12-09 10:54:50|5286.97|5248.97|5286.2|5248.2|5286.97|5248.97|5286.2|5248.2|8
1607511300000|2020-12-09 10:55:00|5286.11|5248.11|5284.44|5246.44|5286.11|5248.11|5284.44|5246.44|10
1607511310000|2020-12-09 10:55:10|5284.38|5246.38|5283.36|5245.36|5284.62|5246.62|5283.36|5245.36|10
1607511320000|2020-12-09 10:55:20|5283.38|5245.38|5283.52|5245.52|5283.76|5245.76|5283.38|5245.38|10
1607511330000|2020-12-09 10:55:30|5283.49|5245.49|5283.1|5245.1|5283.49|5245.49|5283.03|5245.03|9
1607511340000|2020-12-09 10:55:40|5283.04|5245.04|5283.1|5245.1|5283.39|5245.39|5283.04|5245.04|7
1607511350000|2020-12-09 10:55:50|5283.12|5245.12|5282.98|5244.98|5283.12|5245.12|5282.86|5244.86|9
1607511360000|2020-12-09 10:56:00|5283|5245|5283.14|5245.14|5283.14|5245.14|5282.98|5244.98|10
1607511370000|2020-12-09 10:56:10|5283.17|5245.17|5283.26|5245.26|5283.4|5245.4|5283.17|5245.17|9
1607511380000|2020-12-09 10:56:20|5283.24|5245.24|5283.02|5245.02|5283.27|5245.27|5283.02|5245.02|10
1607511390000|2020-12-09 10:56:30|5282.97|5244.97|5283.42|5245.42|5283.61|5245.61|5282.97|5244.97|10
1607511400000|2020-12-09 10:56:40|5283.48|5245.48|5283.23|5245.23|5283.48|5245.48|5283.18|5245.18|8
1607511410000|2020-12-09 10:56:50|5283.17|5245.17|5283.42|5245.42|5283.42|5245.42|5283.14|5245.14|9
1607511420000|2020-12-09 10:57:00|5283.47|5245.47|5283.85|5245.85|5283.85|5245.85|5283.39|5245.39|10
1607511430000|2020-12-09 10:57:10|5284.26|5246.26|5285.89|5247.89|5285.89|5247.89|5284.14|5246.14|10
1607511440000|2020-12-09 10:57:20|5285.98|5247.98|5288.64|5250.64|5288.64|5250.64|5285.98|5247.98|10
1607511450000|2020-12-09 10:57:30|5289.14|5251.14|5290.48|5252.48|5290.48|5252.48|5289.14|5251.14|9
1607511460000|2020-12-09 10:57:40|5290.46|5252.46|5291.45|5253.45|5291.45|5253.45|5290.46|5252.46|9
1607511470000|2020-12-09 10:57:50|5291.84|5253.84|5292.7|5254.7|5292.72|5254.72|5291.84|5253.84|10
1607511480000|2020-12-09 10:58:00|5292.88|5254.88|5297.57|5259.57|5297.57|5259.57|5292.88|5254.88|10
1607511490000|2020-12-09 10:58:10|5298.31|5260.31|5299.44|5261.44|5299.75|5261.75|5298.31|5260.31|10
1607511500000|2020-12-09 10:58:20|5299.73|5261.73|5300.33|5262.33|5300.33|5262.33|5299.73|5261.73|10
1607511510000|2020-12-09 10:58:30|5300.59|5262.59|5301.06|5263.06|5301.27|5263.27|5300.59|5262.59|9
1607511520000|2020-12-09 10:58:40|5301.3|5263.3|5301.73|5263.73|5301.93|5263.93|5301.3|5263.3|10
1607511530000|2020-12-09 10:58:50|5301.8|5263.8|5301.96|5263.96|5302.08|5264.08|5301.77|5263.77|9
1607511540000|2020-12-09 10:59:00|5301.88|5263.88|5302.36|5264.36|5302.36|5264.36|5301.86|5263.86|8
1607511550000|2020-12-09 10:59:10|5302.43|5264.43|5303.65|5265.65|5303.65|5265.65|5302.43|5264.43|10
1607511560000|2020-12-09 10:59:20|5303.62|5265.62|5304.51|5266.51|5304.51|5266.51|5303.62|5265.62|10
1607511570000|2020-12-09 10:59:30|5304.42|5266.42|5304.97|5266.97|5305.23|5267.23|5304.42|5266.42|9
1607511580000|2020-12-09 10:59:40|5304.94|5266.94|5305.32|5267.32|5305.55|5267.55|5304.79|5266.79|10
1607511590000|2020-12-09 10:59:50|5305.36|5267.36|5305.79|5267.79|5305.79|5267.79|5305.31|5267.31|10
1607511600000|2020-12-09 11:00:00|5306.23|5268.23|5307.2|5269.2|5307.2|5269.2|5306.12|5268.12|10
1607511610000|2020-12-09 11:00:10|5307.51|5269.51|5306.73|5268.73|5307.57|5269.57|5306.73|5268.73|10
1607511620000|2020-12-09 11:00:20|5306.58|5268.58|5306.3|5268.3|5306.81|5268.81|5306.3|5268.3|9
1607511630000|2020-12-09 11:00:30|5306.39|5268.39|5305.99|5267.99|5306.84|5268.84|5305.99|5267.99|10
1607511640000|2020-12-09 11:00:40|5305.95|5267.95|5305.95|5267.95|5306.42|5268.42|5305.73|5267.73|10
1607511650000|2020-12-09 11:00:50|5306.28|5268.28|5305.76|5267.76|5306.56|5268.56|5305.76|5267.76|10
1607511660000|2020-12-09 11:01:00|5305.65|5267.65|5303.87|5265.87|5305.65|5267.65|5303.87|5265.87|10
1607511670000|2020-12-09 11:01:10|5303.9|5265.9|5303.45|5265.45|5303.92|5265.92|5303.45|5265.45|10
1607511680000|2020-12-09 11:01:20|5303.36|5265.36|5302.79|5264.79|5303.36|5265.36|5302.79|5264.79|10
1607511690000|2020-12-09 11:01:30|5302.71|5264.71|5303.23|5265.23|5303.32|5265.32|5302.71|5264.71|10
1607511700000|2020-12-09 11:01:40|5303.45|5265.45|5304.16|5266.16|5304.18|5266.18|5303.45|5265.45|9
1607511710000|2020-12-09 11:01:50|5304.39|5266.39|5303.9|5265.9|5304.39|5266.39|5303.84|5265.84|9
1607511720000|2020-12-09 11:02:00|5303.84|5265.84|5304.24|5266.24|5304.24|5266.24|5303.84|5265.84|10
1607511730000|2020-12-09 11:02:10|5304.36|5266.36|5304.8|5266.8|5304.8|5266.8|5304.36|5266.36|8
1607511740000|2020-12-09 11:02:20|5304.47|5266.47|5303.94|5265.94|5304.47|5266.47|5303.88|5265.88|10
1607511750000|2020-12-09 11:02:30|5303.89|5265.89|5302.56|5264.56|5303.89|5265.89|5302.56|5264.56|10
1607511760000|2020-12-09 11:02:40|5302.55|5264.55|5302.74|5264.74|5302.87|5264.87|5302.36|5264.36|10
1607511770000|2020-12-09 11:02:50|5302.52|5264.52|5301.98|5263.98|5302.59|5264.59|5301.98|5263.98|10
1607511780000|2020-12-09 11:03:00|5301.82|5263.82|5301.16|5263.16|5301.82|5263.82|5301.16|5263.16|10
1607511790000|2020-12-09 11:03:10|5301.19|5263.19|5301.98|5263.98|5301.98|5263.98|5301.07|5263.07|10
1607511800000|2020-12-09 11:03:20|5302.62|5264.62|5302.56|5264.56|5302.85|5264.85|5302.56|5264.56|10
1607511810000|2020-12-09 11:03:30|5302.6|5264.6|5302.78|5264.78|5302.86|5264.86|5302.59|5264.59|10
1607511820000|2020-12-09 11:03:40|5302.61|5264.61|5302.28|5264.28|5302.74|5264.74|5302.28|5264.28|9
1607511830000|2020-12-09 11:03:50|5302.37|5264.37|5302.48|5264.48|5302.81|5264.81|5302.27|5264.27|10
1607511840000|2020-12-09 11:04:00|5302.49|5264.49|5302.62|5264.62|5302.71|5264.71|5302.49|5264.49|10
1607511850000|2020-12-09 11:04:10|5302.29|5264.29|5301.65|5263.65|5302.56|5264.56|5301.65|5263.65|9
1607511860000|2020-12-09 11:04:20|5301.78|5263.78|5300.93|5262.93|5301.89|5263.89|5300.91|5262.91|8
1607511870000|2020-12-09 11:04:30|5301|5263|5300|5262|5301|5263|5299.9|5261.9|10
1607511880000|2020-12-09 11:04:40|5299.69|5261.69|5299.24|5261.24|5299.77|5261.77|5299.12|5261.12|10
1607511890000|2020-12-09 11:04:50|5299.51|5261.51|5300.88|5262.88|5300.88|5262.88|5299.51|5261.51|10
1607511900000|2020-12-09 11:05:00|5300.93|5262.93|5301.2|5263.2|5301.2|5263.2|5300.67|5262.67|9
1607511910000|2020-12-09 11:05:10|5300.96|5262.96|5300.09|5262.09|5300.96|5262.96|5300.09|5262.09|9
1607511920000|2020-12-09 11:05:20|5299.97|5261.97|5299.72|5261.72|5299.98|5261.98|5299.65|5261.65|8
1607511930000|2020-12-09 11:05:30|5299.5|5261.5|5298.3|5260.3|5299.58|5261.58|5298.3|5260.3|9
1607511940000|2020-12-09 11:05:40|5298.17|5260.17|5296.89|5258.89|5298.17|5260.17|5296.77|5258.77|10
1607511950000|2020-12-09 11:05:50|5296.85|5258.85|5297.06|5259.06|5297.47|5259.47|5296.8|5258.8|9
1607511960000|2020-12-09 11:06:00|5297|5259|5296.4|5258.4|5297.23|5259.23|5296.4|5258.4|9
1607511970000|2020-12-09 11:06:10|5296.53|5258.53|5295.72|5257.72|5296.53|5258.53|5295.72|5257.72|10
1607511980000|2020-12-09 11:06:20|5295.84|5257.84|5294.21|5256.21|5295.91|5257.91|5294.21|5256.21|10
1607511990000|2020-12-09 11:06:30|5294.11|5256.11|5293.97|5255.97|5294.11|5256.11|5293.88|5255.88|10
1607512000000|2020-12-09 11:06:40|5293.77|5255.77|5293.99|5255.99|5294.03|5256.03|5293.76|5255.76|10
1607512010000|2020-12-09 11:06:50|5293.98|5255.98|5292.99|5254.99|5293.98|5255.98|5292.99|5254.99|10
1607512020000|2020-12-09 11:07:00|5292.85|5254.85|5292.11|5254.11|5292.96|5254.96|5292.11|5254.11|10
1607512030000|2020-12-09 11:07:10|5292.18|5254.18|5292.36|5254.36|5292.36|5254.36|5292.18|5254.18|10
1607512040000|2020-12-09 11:07:20|5292.2|5254.2|5291.72|5253.72|5292.34|5254.34|5291.72|5253.72|10
1607512050000|2020-12-09 11:07:30|5291.61|5253.61|5288.9|5250.9|5291.63|5253.63|5288.9|5250.9|10
1607512060000|2020-12-09 11:07:40|5288.83|5250.83|5287.44|5249.44|5288.83|5250.83|5287.44|5249.44|10
1607512070000|2020-12-09 11:07:50|5287.45|5249.45|5287.25|5249.25|5287.77|5249.77|5287.25|5249.25|10
1607512080000|2020-12-09 11:08:00|5287.32|5249.32|5286.38|5248.38|5287.32|5249.32|5286.38|5248.38|10
1607512090000|2020-12-09 11:08:10|5286.09|5248.09|5284.58|5246.58|5286.09|5248.09|5284.58|5246.58|10
1607512100000|2020-12-09 11:08:20|5284.51|5246.51|5284.93|5246.93|5284.93|5246.93|5284.51|5246.51|10
1607512110000|2020-12-09 11:08:30|5284.98|5246.98|5285.29|5247.29|5285.29|5247.29|5284.88|5246.88|9
1607512120000|2020-12-09 11:08:40|5285.44|5247.44|5286|5248|5286.04|5248.04|5285.44|5247.44|10
1607512130000|2020-12-09 11:08:50|5286.14|5248.14|5286.12|5248.12|5286.43|5248.43|5286.12|5248.12|10
1607512140000|2020-12-09 11:09:00|5286.16|5248.16|5286.48|5248.48|5286.76|5248.76|5286.16|5248.16|9
1607512150000|2020-12-09 11:09:10|5286.46|5248.46|5287.14|5249.14|5287.14|5249.14|5286.43|5248.43|10
1607512160000|2020-12-09 11:09:20|5286.97|5248.97|5288.82|5250.82|5288.82|5250.82|5286.97|5248.97|10
1607512170000|2020-12-09 11:09:30|5289.06|5251.06|5291.1|5253.1|5291.1|5253.1|5289.06|5251.06|10
1607512180000|2020-12-09 11:09:40|5291.63|5253.63|5292.7|5254.7|5292.7|5254.7|5291.63|5253.63|9
1607512190000|2020-12-09 11:09:50|5293.43|5255.43|5293.64|5255.64|5293.9|5255.9|5293.29|5255.29|10
1607512200000|2020-12-09 11:10:00|5293.76|5255.76|5294.55|5256.55|5294.55|5256.55|5293.66|5255.66|10
1607512210000|2020-12-09 11:10:10|5294.56|5256.56|5295.47|5257.47|5295.47|5257.47|5294.56|5256.56|9
1607512220000|2020-12-09 11:10:20|5295.44|5257.44|5295.37|5257.37|5295.51|5257.51|5294.87|5256.87|10
1607512230000|2020-12-09 11:10:30|5295.33|5257.33|5295.21|5257.21|5295.34|5257.34|5295.07|5257.07|10
1607512240000|2020-12-09 11:10:40|5295.26|5257.26|5295.08|5257.08|5295.26|5257.26|5294.93|5256.93|10
1607512250000|2020-12-09 11:10:50|5295.09|5257.09|5294.56|5256.56|5295.09|5257.09|5294.56|5256.56|10
1607512260000|2020-12-09 11:11:00|5294.61|5256.61|5295.08|5257.08|5295.09|5257.09|5294.58|5256.58|10
1607512270000|2020-12-09 11:11:10|5295.21|5257.21|5295.21|5257.21|5295.22|5257.22|5294.92|5256.92|10
1607512280000|2020-12-09 11:11:20|5295.23|5257.23|5295.54|5257.54|5295.57|5257.57|5295.23|5257.23|9
1607512290000|2020-12-09 11:11:30|5295.55|5257.55|5296.51|5258.51|5296.51|5258.51|5295.55|5257.55|9
1607512300000|2020-12-09 11:11:40|5296.37|5258.37|5296|5258|5296.46|5258.46|5296|5258|10
1607512310000|2020-12-09 11:11:50|5296.08|5258.08|5297.86|5259.86|5297.87|5259.87|5295.92|5257.92|10
1607512320000|2020-12-09 11:12:00|5297.95|5259.95|5300.43|5262.43|5300.43|5262.43|5297.95|5259.95|8
1607512330000|2020-12-09 11:12:10|5301.05|5263.05|5305.25|5267.25|5305.25|5267.25|5301.05|5263.05|10
1607512340000|2020-12-09 11:12:20|5305.77|5267.77|5308.53|5270.53|5308.53|5270.53|5305.65|5267.65|10
1607512350000|2020-12-09 11:12:30|5308.48|5270.48|5312.33|5274.33|5312.33|5274.33|5308.48|5270.48|10
1607512360000|2020-12-09 11:12:40|5313.45|5275.45|5320.83|5282.83|5320.83|5282.83|5313.45|5275.45|10
1607512370000|2020-12-09 11:12:50|5320.85|5282.85|5319.91|5281.91|5320.86|5282.86|5319.84|5281.84|10
1607512380000|2020-12-09 11:13:00|5320.04|5282.04|5323.04|5285.04|5323.04|5285.04|5319.94|5281.94|10
1607512390000|2020-12-09 11:13:10|5323.37|5285.37|5325.39|5287.39|5325.39|5287.39|5323.37|5285.37|10
1607512400000|2020-12-09 11:13:20|5325.16|5287.16|5327.57|5289.57|5327.57|5289.57|5325.16|5287.16|10
1607512410000|2020-12-09 11:13:30|5327.74|5289.74|5327.67|5289.67|5327.97|5289.97|5327.61|5289.61|10
1607512420000|2020-12-09 11:13:40|5327.4|5289.4|5328.14|5290.14|5328.14|5290.14|5327.4|5289.4|10
1607512430000|2020-12-09 11:13:50|5328.51|5290.51|5328.35|5290.35|5328.68|5290.68|5328.23|5290.23|9
1607512440000|2020-12-09 11:14:00|5328.48|5290.48|5328.07|5290.07|5328.72|5290.72|5328.07|5290.07|10
1607512450000|2020-12-09 11:14:10|5328.37|5290.37|5328.87|5290.87|5329.06|5291.06|5327.96|5289.96|10
1607512460000|2020-12-09 11:14:20|5328.76|5290.76|5330.93|5292.93|5330.93|5292.93|5328.76|5290.76|10
1607512470000|2020-12-09 11:14:30|5331.12|5293.12|5333.73|5295.73|5333.73|5295.73|5331.12|5293.12|10
1607512480000|2020-12-09 11:14:40|5333.95|5295.95|5335.18|5297.18|5335.18|5297.18|5333.95|5295.95|10
1607512490000|2020-12-09 11:14:50|5335.7|5297.7|5336.61|5298.61|5337.35|5299.35|5335.7|5297.7|10
1607512500000|2020-12-09 11:15:00|5336.44|5298.44|5338.16|5300.16|5338.16|5300.16|5336.22|5298.22|10
1607512510000|2020-12-09 11:15:10|5338.9|5300.9|5339.83|5301.83|5339.83|5301.83|5338.9|5300.9|10
1607512520000|2020-12-09 11:15:20|5340.1|5302.1|5340.2|5302.2|5340.34|5302.34|5340.02|5302.02|10
1607512530000|2020-12-09 11:15:30|5340.01|5302.01|5339.63|5301.63|5340.69|5302.69|5339.21|5301.21|10
1607512540000|2020-12-09 11:15:40|5339.64|5301.64|5341.46|5303.46|5341.46|5303.46|5339.63|5301.63|9
1607512550000|2020-12-09 11:15:50|5341.69|5303.69|5340.36|5302.36|5341.79|5303.79|5340.36|5302.36|10
1607512560000|2020-12-09 11:16:00|5340.42|5302.42|5340.11|5302.11|5340.46|5302.46|5339.63|5301.63|10
1607512570000|2020-12-09 11:16:10|5340.15|5302.15|5338.86|5300.86|5340.15|5302.15|5338.86|5300.86|10
1607512580000|2020-12-09 11:16:20|5339|5301|5337.64|5299.64|5339|5301|5337.64|5299.64|9
1607512590000|2020-12-09 11:16:30|5337.18|5299.18|5336.2|5298.2|5337.18|5299.18|5336.2|5298.2|10
1607512600000|2020-12-09 11:16:40|5336.24|5298.24|5335.4|5297.4|5336.24|5298.24|5335.33|5297.33|10
1607512610000|2020-12-09 11:16:50|5335.36|5297.36|5333.67|5295.67|5335.41|5297.41|5333.67|5295.67|9
1607512620000|2020-12-09 11:17:00|5332.65|5294.65|5330.4|5292.4|5332.65|5294.65|5330.05|5292.05|10
1607512630000|2020-12-09 11:17:10|5330.5|5292.5|5332.5|5294.5|5332.5|5294.5|5330.5|5292.5|10
1607512640000|2020-12-09 11:17:20|5332.45|5294.45|5332.54|5294.54|5332.89|5294.89|5332.18|5294.18|10
1607512650000|2020-12-09 11:17:30|5332.47|5294.47|5332.12|5294.12|5332.47|5294.47|5331.96|5293.96|9
1607512660000|2020-12-09 11:17:40|5332.09|5294.09|5332.73|5294.73|5332.73|5294.73|5331.81|5293.81|10
1607512670000|2020-12-09 11:17:50|5333.53|5295.53|5333.28|5295.28|5333.56|5295.56|5333.28|5295.28|10
1607512680000|2020-12-09 11:18:00|5333.03|5295.03|5333.38|5295.38|5333.61|5295.61|5332.98|5294.98|10
1607512690000|2020-12-09 11:18:10|5333.41|5295.41|5334.87|5296.87|5334.87|5296.87|5333.41|5295.41|10
1607512700000|2020-12-09 11:18:20|5334.97|5296.97|5335.01|5297.01|5335.03|5297.03|5334.92|5296.92|9
1607512710000|2020-12-09 11:18:30|5335.1|5297.1|5334.94|5296.94|5335.12|5297.12|5334.78|5296.78|10
1607512720000|2020-12-09 11:18:40|5335.08|5297.08|5334.07|5296.07|5335.18|5297.18|5334.07|5296.07|10
1607512730000|2020-12-09 11:18:50|5334.24|5296.24|5334.8|5296.8|5334.85|5296.85|5334.24|5296.24|9
1607512740000|2020-12-09 11:19:00|5334.83|5296.83|5334.94|5296.94|5335.36|5297.36|5334.83|5296.83|10
1607512750000|2020-12-09 11:19:10|5335.01|5297.01|5334.37|5296.37|5335.3|5297.3|5334.37|5296.37|9
1607512760000|2020-12-09 11:19:20|5334.21|5296.21|5334.77|5296.77|5334.77|5296.77|5334.17|5296.17|10
1607512770000|2020-12-09 11:19:30|5334.49|5296.49|5334.12|5296.12|5334.72|5296.72|5333.89|5295.89|10
1607512780000|2020-12-09 11:19:40|5333.82|5295.82|5332.67|5294.67|5333.82|5295.82|5332.67|5294.67|9
1607512790000|2020-12-09 11:19:50|5332.75|5294.75|5331.66|5293.66|5332.79|5294.79|5331.66|5293.66|10
1607512800000|2020-12-09 11:20:00|5331.77|5293.77|5331.65|5293.65|5331.77|5293.77|5331.34|5293.34|10
1607512810000|2020-12-09 11:20:10|5331.67|5293.67|5331.11|5293.11|5331.9|5293.9|5331.11|5293.11|9
1607512820000|2020-12-09 11:20:20|5331.07|5293.07|5330.08|5292.08|5331.07|5293.07|5330.08|5292.08|10
1607512830000|2020-12-09 11:20:30|5330.11|5292.11|5330.71|5292.71|5330.87|5292.87|5330.06|5292.06|10
1607512840000|2020-12-09 11:20:40|5330.76|5292.76|5330.8|5292.8|5331.05|5293.05|5330.74|5292.74|10
1607512850000|2020-12-09 11:20:50|5330.64|5292.64|5330.22|5292.22|5330.64|5292.64|5330.19|5292.19|10
1607512860000|2020-12-09 11:21:00|5329.84|5291.84|5329.95|5291.95|5330.09|5292.09|5329.84|5291.84|9
1607512870000|2020-12-09 11:21:10|5329.89|5291.89|5329.89|5291.89|5330.1|5292.1|5329.77|5291.77|10
1607512880000|2020-12-09 11:21:20|5329.96|5291.96|5329.26|5291.26|5329.96|5291.96|5329.09|5291.09|9
1607512890000|2020-12-09 11:21:30|5329.35|5291.35|5329.27|5291.27|5329.35|5291.35|5329|5291|9
1607512900000|2020-12-09 11:21:40|5329.1|5291.1|5328.07|5290.07|5329.1|5291.1|5328.07|5290.07|9
1607512910000|2020-12-09 11:21:50|5327.98|5289.98|5326.76|5288.76|5327.98|5289.98|5326.76|5288.76|9
1607512920000|2020-12-09 11:22:00|5326.55|5288.55|5325.67|5287.67|5326.75|5288.75|5325.67|5287.67|8
1607512930000|2020-12-09 11:22:10|5325.56|5287.56|5323.15|5285.15|5325.56|5287.56|5323.15|5285.15|10
1607512940000|2020-12-09 11:22:20|5323.24|5285.24|5322.43|5284.43|5323.24|5285.24|5322.32|5284.32|10
1607512950000|2020-12-09 11:22:30|5322.51|5284.51|5322.7|5284.7|5322.88|5284.88|5322.51|5284.51|10
1607512960000|2020-12-09 11:22:40|5322.56|5284.56|5323.95|5285.95|5323.95|5285.95|5322.56|5284.56|10
1607512970000|2020-12-09 11:22:50|5323.91|5285.91|5323.58|5285.58|5323.91|5285.91|5323.47|5285.47|9
1607512980000|2020-12-09 11:23:00|5323.36|5285.36|5322.46|5284.46|5323.36|5285.36|5322.46|5284.46|10
1607512990000|2020-12-09 11:23:10|5322.37|5284.37|5321.28|5283.28|5322.37|5284.37|5321.28|5283.28|10
1607513000000|2020-12-09 11:23:20|5321.19|5283.19|5320.78|5282.78|5321.19|5283.19|5320.67|5282.67|10
1607513010000|2020-12-09 11:23:30|5320.62|5282.62|5319.77|5281.77|5320.66|5282.66|5319.76|5281.76|10
1607513020000|2020-12-09 11:23:40|5319.86|5281.86|5320.51|5282.51|5320.51|5282.51|5319.86|5281.86|9
1607513030000|2020-12-09 11:23:50|5320.46|5282.46|5320.23|5282.23|5320.52|5282.52|5320.23|5282.23|10
1607513040000|2020-12-09 11:24:00|5319.8|5281.8|5320.15|5282.15|5320.15|5282.15|5319.61|5281.61|9
1607513050000|2020-12-09 11:24:10|5320.35|5282.35|5320.39|5282.39|5320.42|5282.42|5320.3|5282.3|9
1607513060000|2020-12-09 11:24:20|5320.68|5282.68|5321.23|5283.23|5321.32|5283.32|5320.68|5282.68|10
1607513070000|2020-12-09 11:24:30|5321.17|5283.17|5323.7|5285.7|5323.7|5285.7|5321.17|5283.17|10
1607513080000|2020-12-09 11:24:40|5323.76|5285.76|5324.41|5286.41|5324.68|5286.68|5323.76|5285.76|9
1607513090000|2020-12-09 11:24:50|5324.47|5286.47|5324.81|5286.81|5325.01|5287.01|5324.36|5286.36|10
1607513100000|2020-12-09 11:25:00|5325.31|5287.31|5325.7|5287.7|5325.84|5287.84|5325.31|5287.31|10
1607513110000|2020-12-09 11:25:10|5325.87|5287.87|5326.44|5288.44|5326.45|5288.45|5325.67|5287.67|9
1607513120000|2020-12-09 11:25:20|5326.32|5288.32|5326.14|5288.14|5326.32|5288.32|5325.77|5287.77|10
1607513130000|2020-12-09 11:25:30|5326.43|5288.43|5326.86|5288.86|5326.95|5288.95|5326.43|5288.43|9
1607513140000|2020-12-09 11:25:40|5326.77|5288.77|5326.91|5288.91|5327.07|5289.07|5326.77|5288.77|8
1607513150000|2020-12-09 11:25:50|5326.92|5288.92|5327.32|5289.32|5327.32|5289.32|5326.84|5288.84|9
1607513160000|2020-12-09 11:26:00|5327.5|5289.5|5327.68|5289.68|5327.68|5289.68|5327.41|5289.41|10
1607513170000|2020-12-09 11:26:10|5327.92|5289.92|5327.7|5289.7|5328.07|5290.07|5327.59|5289.59|10
1607513180000|2020-12-09 11:26:20|5327.87|5289.87|5327.51|5289.51|5327.87|5289.87|5327.51|5289.51|10
1607513190000|2020-12-09 11:26:30|5327.2|5289.2|5326.43|5288.43|5327.4|5289.4|5326.43|5288.43|10
1607513200000|2020-12-09 11:26:40|5326.07|5288.07|5324.59|5286.59|5326.19|5288.19|5324.59|5286.59|10
1607513210000|2020-12-09 11:26:50|5324.63|5286.63|5323.75|5285.75|5324.63|5286.63|5323.64|5285.64|10
1607513220000|2020-12-09 11:27:00|5323.66|5285.66|5323.39|5285.39|5323.7|5285.7|5323.36|5285.36|10
1607513230000|2020-12-09 11:27:10|5323.47|5285.47|5323.4|5285.4|5323.53|5285.53|5323.33|5285.33|10
1607513240000|2020-12-09 11:27:20|5323.42|5285.42|5323.52|5285.52|5323.76|5285.76|5323.4|5285.4|10
1607513250000|2020-12-09 11:27:30|5323.2|5285.2|5322.81|5284.81|5323.29|5285.29|5322.71|5284.71|9
1607513260000|2020-12-09 11:27:40|5322.65|5284.65|5321.12|5283.12|5322.66|5284.66|5321.05|5283.05|9
1607513270000|2020-12-09 11:27:50|5321.13|5283.13|5321.08|5283.08|5321.29|5283.29|5320.91|5282.91|9
1607513280000|2020-12-09 11:28:00|5320.75|5282.75|5321.03|5283.03|5321.03|5283.03|5320.4|5282.4|10
1607513290000|2020-12-09 11:28:10|5321.06|5283.06|5322.73|5284.73|5322.73|5284.73|5321.06|5283.06|10
1607513300000|2020-12-09 11:28:20|5322.97|5284.97|5324.35|5286.35|5324.35|5286.35|5322.97|5284.97|10
1607513310000|2020-12-09 11:28:30|5324.4|5286.4|5324.58|5286.58|5324.58|5286.58|5324.32|5286.32|10
1607513320000|2020-12-09 11:28:40|5324.71|5286.71|5325.21|5287.21|5325.21|5287.21|5324.64|5286.64|10
1607513330000|2020-12-09 11:28:50|5325.3|5287.3|5325.46|5287.46|5325.54|5287.54|5325.3|5287.3|9
1607513340000|2020-12-09 11:29:00|5325.64|5287.64|5325.83|5287.83|5325.85|5287.85|5325.55|5287.55|8
1607513350000|2020-12-09 11:29:10|5325.85|5287.85|5326.54|5288.54|5326.6|5288.6|5325.85|5287.85|10
1607513360000|2020-12-09 11:29:20|5326.57|5288.57|5327.26|5289.26|5327.29|5289.29|5326.57|5288.57|10
1607513370000|2020-12-09 11:29:30|5327.18|5289.18|5327.71|5289.71|5327.71|5289.71|5327.18|5289.18|9
1607513380000|2020-12-09 11:29:40|5327.76|5289.76|5328.84|5290.84|5328.84|5290.84|5327.76|5289.76|10
1607513390000|2020-12-09 11:29:50|5329.04|5291.04|5331.16|5293.16|5331.16|5293.16|5329.04|5291.04|10
1607513400000|2020-12-09 11:30:00|5331.2|5293.2|5331.92|5293.92|5331.92|5293.92|5331.2|5293.2|10
1607513410000|2020-12-09 11:30:10|5331.91|5293.91|5332.07|5294.07|5332.47|5294.47|5331.89|5293.89|10
1607513420000|2020-12-09 11:30:20|5331.84|5293.84|5330.86|5292.86|5331.93|5293.93|5330.86|5292.86|10
1607513430000|2020-12-09 11:30:30|5330.7|5292.7|5327.61|5289.61|5330.73|5292.73|5327.61|5289.61|10
1607513440000|2020-12-09 11:30:40|5327.52|5289.52|5324.95|5286.95|5327.52|5289.52|5324.95|5286.95|10
1607513450000|2020-12-09 11:30:50|5324.92|5286.92|5322.05|5284.05|5324.92|5286.92|5322.05|5284.05|10
1607513460000|2020-12-09 11:31:00|5321.71|5283.71|5319.79|5281.79|5321.71|5283.71|5319.76|5281.76|9
1607513470000|2020-12-09 11:31:10|5319.44|5281.44|5317.08|5279.08|5319.44|5281.44|5317.08|5279.08|9
1607513480000|2020-12-09 11:31:20|5316.38|5278.38|5312.63|5274.63|5316.38|5278.38|5312.63|5274.63|10
1607513490000|2020-12-09 11:31:30|5312.16|5274.16|5310.27|5272.27|5312.16|5274.16|5309.86|5271.86|10
1607513500000|2020-12-09 11:31:40|5310.14|5272.14|5309.22|5271.22|5310.24|5272.24|5309.1|5271.1|9
1607513510000|2020-12-09 11:31:50|5309.18|5271.18|5309.81|5271.81|5309.89|5271.89|5309.18|5271.18|10
1607513520000|2020-12-09 11:32:00|5309.9|5271.9|5309.8|5271.8|5309.94|5271.94|5309.67|5271.67|10
1607513530000|2020-12-09 11:32:10|5309.5|5271.5|5309.87|5271.87|5309.96|5271.96|5309.5|5271.5|9
1607513540000|2020-12-09 11:32:20|5309.71|5271.71|5311.45|5273.45|5311.45|5273.45|5309.71|5271.71|10
1607513550000|2020-12-09 11:32:30|5311.68|5273.68|5312.63|5274.63|5312.63|5274.63|5311.68|5273.68|10
1607513560000|2020-12-09 11:32:40|5312.55|5274.55|5313.18|5275.18|5313.3|5275.3|5312.55|5274.55|10
1607513570000|2020-12-09 11:32:50|5313.49|5275.49|5314.59|5276.59|5314.59|5276.59|5313.46|5275.46|9
1607513580000|2020-12-09 11:33:00|5314.62|5276.62|5315.12|5277.12|5315.15|5277.15|5314.62|5276.62|10
1607513590000|2020-12-09 11:33:10|5315.16|5277.16|5314.1|5276.1|5315.26|5277.26|5313.92|5275.92|10
1607513600000|2020-12-09 11:33:20|5314.09|5276.09|5312.53|5274.53|5314.13|5276.13|5312.53|5274.53|10
1607513610000|2020-12-09 11:33:30|5312.39|5274.39|5311.43|5273.43|5312.39|5274.39|5311.43|5273.43|9
1607513620000|2020-12-09 11:33:40|5311.41|5273.41|5310.46|5272.46|5311.41|5273.41|5310.46|5272.46|9
1607513630000|2020-12-09 11:33:50|5310.12|5272.12|5309.48|5271.48|5310.12|5272.12|5309.47|5271.47|10
1607513640000|2020-12-09 11:34:00|5309.43|5271.43|5309.49|5271.49|5309.52|5271.52|5309.36|5271.36|8
1607513650000|2020-12-09 11:34:10|5309.5|5271.5|5310.68|5272.68|5310.68|5272.68|5309.5|5271.5|9
1607513660000|2020-12-09 11:34:20|5310.71|5272.71|5311.34|5273.34|5311.34|5273.34|5310.57|5272.57|9
1607513670000|2020-12-09 11:34:30|5311.37|5273.37|5312.3|5274.3|5312.3|5274.3|5311.37|5273.37|9
1607513680000|2020-12-09 11:34:40|5312.44|5274.44|5313.26|5275.26|5313.26|5275.26|5312.44|5274.44|10
1607513690000|2020-12-09 11:34:50|5313.47|5275.47|5313.05|5275.05|5313.86|5275.86|5313.05|5275.05|10
1607513700000|2020-12-09 11:35:00|5313.01|5275.01|5312.5|5274.5|5313.01|5275.01|5312.38|5274.38|10
1607513710000|2020-12-09 11:35:10|5312.47|5274.47|5312.66|5274.66|5312.77|5274.77|5312.45|5274.45|10
1607513720000|2020-12-09 11:35:20|5312.61|5274.61|5312.42|5274.42|5312.74|5274.74|5312.35|5274.35|10
1607513730000|2020-12-09 11:35:30|5312.34|5274.34|5312.26|5274.26|5312.46|5274.46|5312.19|5274.19|10
1607513740000|2020-12-09 11:35:40|5312.32|5274.32|5313.3|5275.3|5313.3|5275.3|5312.27|5274.27|10
1607513750000|2020-12-09 11:35:50|5313.31|5275.31|5313.5|5275.5|5313.5|5275.5|5312.95|5274.95|10
1607513760000|2020-12-09 11:36:00|5313.44|5275.44|5314.99|5276.99|5314.99|5276.99|5313.44|5275.44|10
1607513770000|2020-12-09 11:36:10|5315.09|5277.09|5318.05|5280.05|5318.05|5280.05|5315.09|5277.09|10
1607513780000|2020-12-09 11:36:20|5318.53|5280.53|5319.73|5281.73|5319.73|5281.73|5318.53|5280.53|9
1607513790000|2020-12-09 11:36:30|5319.81|5281.81|5320.77|5282.77|5320.81|5282.81|5319.81|5281.81|10
1607513800000|2020-12-09 11:36:40|5320.84|5282.84|5321.77|5283.77|5321.92|5283.92|5320.44|5282.44|10
1607513810000|2020-12-09 11:36:50|5322.05|5284.05|5322.26|5284.26|5322.26|5284.26|5322.05|5284.05|9
1607513820000|2020-12-09 11:37:00|5322.35|5284.35|5323.06|5285.06|5323.06|5285.06|5322.35|5284.35|10
1607513830000|2020-12-09 11:37:10|5323.17|5285.17|5325.23|5287.23|5325.23|5287.23|5323.16|5285.16|9
1607513840000|2020-12-09 11:37:20|5325.25|5287.25|5329.52|5291.52|5329.52|5291.52|5325.25|5287.25|10
1607513850000|2020-12-09 11:37:30|5329.51|5291.51|5328.36|5290.36|5329.51|5291.51|5328.36|5290.36|10
1607513860000|2020-12-09 11:37:40|5328.51|5290.51|5328.28|5290.28|5328.91|5290.91|5328.28|5290.28|9
1607513870000|2020-12-09 11:37:50|5328.31|5290.31|5327.89|5289.89|5328.34|5290.34|5327.74|5289.74|10
1607513880000|2020-12-09 11:38:00|5327.84|5289.84|5324.74|5286.74|5327.84|5289.84|5324.74|5286.74|10
1607513890000|2020-12-09 11:38:10|5324.8|5286.8|5322.4|5284.4|5324.81|5286.81|5322.4|5284.4|10
1607513900000|2020-12-09 11:38:20|5322.3|5284.3|5320.95|5282.95|5322.3|5284.3|5320.95|5282.95|10
1607513910000|2020-12-09 11:38:30|5320.87|5282.87|5320.27|5282.27|5320.87|5282.87|5320.05|5282.05|10
1607513920000|2020-12-09 11:38:40|5319.87|5281.87|5317.97|5279.97|5319.87|5281.87|5317.91|5279.91|10
1607513930000|2020-12-09 11:38:50|5317.66|5279.66|5318.91|5280.91|5318.91|5280.91|5317.11|5279.11|10
1607513940000|2020-12-09 11:39:00|5319.17|5281.17|5320.57|5282.57|5320.64|5282.64|5319.17|5281.17|9
1607513950000|2020-12-09 11:39:10|5320.43|5282.43|5320.84|5282.84|5321.36|5283.36|5320.43|5282.43|9
1607513960000|2020-12-09 11:39:20|5320.86|5282.86|5320.03|5282.03|5320.96|5282.96|5320.03|5282.03|9
1607513970000|2020-12-09 11:39:30|5319.57|5281.57|5318.66|5280.66|5319.57|5281.57|5318.66|5280.66|10
1607513980000|2020-12-09 11:39:40|5318.58|5280.58|5318.59|5280.59|5318.63|5280.63|5318.47|5280.47|10
1607513990000|2020-12-09 11:39:50|5318.6|5280.6|5318.4|5280.4|5318.61|5280.61|5318.18|5280.18|8
1607514000000|2020-12-09 11:40:00|5318.37|5280.37|5318.11|5280.11|5318.64|5280.64|5318.11|5280.11|10
1607514010000|2020-12-09 11:40:10|5318.25|5280.25|5317.72|5279.72|5318.25|5280.25|5317.72|5279.72|10
1607514020000|2020-12-09 11:40:20|5317.68|5279.68|5319.9|5281.9|5319.9|5281.9|5317.68|5279.68|9
1607514030000|2020-12-09 11:40:30|5320.06|5282.06|5322.17|5284.17|5322.17|5284.17|5320.06|5282.06|10
1607514040000|2020-12-09 11:40:40|5322.2|5284.2|5323.63|5285.63|5323.63|5285.63|5322.2|5284.2|10
1607514050000|2020-12-09 11:40:50|5323.8|5285.8|5325.02|5287.02|5325.02|5287.02|5323.8|5285.8|9
1607514060000|2020-12-09 11:41:00|5325.04|5287.04|5325.24|5287.24|5325.24|5287.24|5324.82|5286.82|10
1607514070000|2020-12-09 11:41:10|5325.13|5287.13|5325.99|5287.99|5326.08|5288.08|5325.09|5287.09|10
1607514080000|2020-12-09 11:41:20|5326.13|5288.13|5327.13|5289.13|5327.13|5289.13|5326.13|5288.13|9
1607514090000|2020-12-09 11:41:30|5327.1|5289.1|5327.88|5289.88|5327.9|5289.9|5327.1|5289.1|10
1607514100000|2020-12-09 11:41:40|5327.9|5289.9|5328.37|5290.37|5328.48|5290.48|5327.9|5289.9|10
1607514110000|2020-12-09 11:41:50|5328.27|5290.27|5328.92|5290.92|5329.25|5291.25|5328.27|5290.27|9
1607514120000|2020-12-09 11:42:00|5328.99|5290.99|5328.1|5290.1|5328.99|5290.99|5328.1|5290.1|10
1607514130000|2020-12-09 11:42:10|5327.94|5289.94|5327.39|5289.39|5327.94|5289.94|5327.38|5289.38|9
1607514140000|2020-12-09 11:42:20|5327.46|5289.46|5327.05|5289.05|5327.48|5289.48|5327.05|5289.05|10
1607514150000|2020-12-09 11:42:30|5327.29|5289.29|5326.34|5288.34|5327.29|5289.29|5326.34|5288.34|10
1607514160000|2020-12-09 11:42:40|5326.28|5288.28|5325.77|5287.77|5326.28|5288.28|5325.77|5287.77|8
1607514170000|2020-12-09 11:42:50|5325.67|5287.67|5325.6|5287.6|5325.8|5287.8|5325.51|5287.51|9
1607514180000|2020-12-09 11:43:00|5325.58|5287.58|5325.65|5287.65|5325.77|5287.77|5325.58|5287.58|10
1607514190000|2020-12-09 11:43:10|5325.69|5287.69|5325.93|5287.93|5325.93|5287.93|5325.69|5287.69|9
1607514200000|2020-12-09 11:43:20|5325.94|5287.94|5326.15|5288.15|5326.24|5288.24|5325.94|5287.94|10
1607514210000|2020-12-09 11:43:30|5326.29|5288.29|5326.68|5288.68|5326.68|5288.68|5326.09|5288.09|8
1607514220000|2020-12-09 11:43:40|5327.26|5289.26|5329.05|5291.05|5329.13|5291.13|5327.26|5289.26|9
1607514230000|2020-12-09 11:43:50|5329.18|5291.18|5330.67|5292.67|5330.78|5292.78|5329.11|5291.11|10
1607514240000|2020-12-09 11:44:00|5330.66|5292.66|5330.58|5292.58|5330.66|5292.66|5330.17|5292.17|9
1607514250000|2020-12-09 11:44:10|5330.42|5292.42|5330.04|5292.04|5330.61|5292.61|5330.04|5292.04|10
1607514260000|2020-12-09 11:44:20|5329.82|5291.82|5329.94|5291.94|5330.32|5292.32|5329.82|5291.82|10
1607514270000|2020-12-09 11:44:30|5330.02|5292.02|5330.6|5292.6|5330.6|5292.6|5330.02|5292.02|10
1607514280000|2020-12-09 11:44:40|5330.62|5292.62|5331.04|5293.04|5331.17|5293.17|5330.62|5292.62|10
1607514290000|2020-12-09 11:44:50|5330.93|5292.93|5330.78|5292.78|5331.09|5293.09|5330.78|5292.78|10
1607514300000|2020-12-09 11:45:00|5330.88|5292.88|5330.87|5292.87|5331.07|5293.07|5330.85|5292.85|10
1607514310000|2020-12-09 11:45:10|5330.95|5292.95|5330.07|5292.07|5331.12|5293.12|5330.07|5292.07|10
1607514320000|2020-12-09 11:45:20|5329.72|5291.72|5328.31|5290.31|5329.72|5291.72|5328.26|5290.26|10
1607514330000|2020-12-09 11:45:30|5328.41|5290.41|5328.66|5290.66|5328.66|5290.66|5328.11|5290.11|10
1607514340000|2020-12-09 11:45:40|5328.55|5290.55|5327.53|5289.53|5328.55|5290.55|5327.48|5289.48|9
1607514350000|2020-12-09 11:45:50|5327.56|5289.56|5328.07|5290.07|5328.07|5290.07|5327.29|5289.29|9
1607514360000|2020-12-09 11:46:00|5328.03|5290.03|5327.52|5289.52|5328.18|5290.18|5327.52|5289.52|10
1607514370000|2020-12-09 11:46:10|5327.41|5289.41|5325.74|5287.74|5327.41|5289.41|5325.74|5287.74|10
1607514380000|2020-12-09 11:46:20|5325.75|5287.75|5325.81|5287.81|5325.81|5287.81|5325.43|5287.43|9
1607514390000|2020-12-09 11:46:30|5325.68|5287.68|5326.13|5288.13|5326.13|5288.13|5325.57|5287.57|9
1607514400000|2020-12-09 11:46:40|5326.2|5288.2|5326.43|5288.43|5326.59|5288.59|5326.19|5288.19|10
1607514410000|2020-12-09 11:46:50|5326.33|5288.33|5326.35|5288.35|5326.37|5288.37|5326.13|5288.13|8
1607514420000|2020-12-09 11:47:00|5326.13|5288.13|5326.32|5288.32|5326.33|5288.33|5326.04|5288.04|9
1607514430000|2020-12-09 11:47:10|5326.47|5288.47|5328.19|5290.19|5328.19|5290.19|5326.47|5288.47|10
1607514440000|2020-12-09 11:47:20|5328.33|5290.33|5328.5|5290.5|5328.58|5290.58|5328.33|5290.33|10
1607514450000|2020-12-09 11:47:30|5328.49|5290.49|5329.33|5291.33|5329.47|5291.47|5328.49|5290.49|10
1607514460000|2020-12-09 11:47:40|5329.38|5291.38|5329.49|5291.49|5329.49|5291.49|5329.06|5291.06|10
1607514470000|2020-12-09 11:47:50|5329.48|5291.48|5329.82|5291.82|5329.9|5291.9|5329.47|5291.47|10
1607514480000|2020-12-09 11:48:00|5329.74|5291.74|5330.69|5292.69|5330.69|5292.69|5329.58|5291.58|10
1607514490000|2020-12-09 11:48:10|5330.83|5292.83|5332.24|5294.24|5332.25|5294.25|5330.83|5292.83|10
1607514500000|2020-12-09 11:48:20|5332.4|5294.4|5334.35|5296.35|5334.35|5296.35|5332.4|5294.4|10
1607514510000|2020-12-09 11:48:30|5334.37|5296.37|5335.13|5297.13|5335.13|5297.13|5334.37|5296.37|10
1607514520000|2020-12-09 11:48:40|5335.17|5297.17|5335.99|5297.99|5335.99|5297.99|5335.17|5297.17|9
1607514530000|2020-12-09 11:48:50|5336.02|5298.02|5337.94|5299.94|5337.94|5299.94|5335.98|5297.98|10
1607514540000|2020-12-09 11:49:00|5338.1|5300.1|5342.59|5304.59|5342.59|5304.59|5338.1|5300.1|10
1607514550000|2020-12-09 11:49:10|5342.55|5304.55|5343.96|5305.96|5343.99|5305.99|5342.55|5304.55|10
1607514560000|2020-12-09 11:49:20|5343.79|5305.79|5343.51|5305.51|5343.96|5305.96|5343.51|5305.51|9
1607514570000|2020-12-09 11:49:30|5343.49|5305.49|5342.81|5304.81|5343.49|5305.49|5342.74|5304.74|9
1607514580000|2020-12-09 11:49:40|5342.62|5304.62|5340.42|5302.42|5342.62|5304.62|5340.42|5302.42|10
1607514590000|2020-12-09 11:49:50|5340.59|5302.59|5339.83|5301.83|5340.72|5302.72|5339.61|5301.61|10
1607514600000|2020-12-09 11:50:00|5339.77|5301.77|5338.67|5300.67|5339.8|5301.8|5338.67|5300.67|9
1607514610000|2020-12-09 11:50:10|5338.88|5300.88|5336.28|5298.28|5338.88|5300.88|5336.28|5298.28|10
1607514620000|2020-12-09 11:50:20|5336.32|5298.32|5337.76|5299.76|5337.76|5299.76|5336.21|5298.21|10
1607514630000|2020-12-09 11:50:30|5337.73|5299.73|5337.79|5299.79|5337.84|5299.84|5337.55|5299.55|10
1607514640000|2020-12-09 11:50:40|5337.81|5299.81|5339.26|5301.26|5339.26|5301.26|5337.81|5299.81|10
1607514650000|2020-12-09 11:50:50|5339.35|5301.35|5339.89|5301.89|5340.13|5302.13|5339.35|5301.35|10
1607514660000|2020-12-09 11:51:00|5340.01|5302.01|5339.44|5301.44|5340.18|5302.18|5339.44|5301.44|10
1607514670000|2020-12-09 11:51:10|5339.42|5301.42|5339.34|5301.34|5339.42|5301.42|5339.17|5301.17|9
1607514680000|2020-12-09 11:51:20|5339.48|5301.48|5340.66|5302.66|5340.68|5302.68|5339.48|5301.48|9
1607514690000|2020-12-09 11:51:30|5340.58|5302.58|5341.28|5303.28|5341.47|5303.47|5340.58|5302.58|10
1607514700000|2020-12-09 11:51:40|5341.16|5303.16|5341.66|5303.66|5341.78|5303.78|5341.16|5303.16|10
1607514710000|2020-12-09 11:51:50|5341.7|5303.7|5344.91|5306.91|5344.91|5306.91|5341.7|5303.7|10
1607514720000|2020-12-09 11:52:00|5344.86|5306.86|5345.09|5307.09|5345.38|5307.38|5344.86|5306.86|10
1607514730000|2020-12-09 11:52:10|5344.95|5306.95|5346.52|5308.52|5346.52|5308.52|5344.86|5306.86|10
1607514740000|2020-12-09 11:52:20|5346.55|5308.55|5350.01|5312.01|5350.01|5312.01|5346.55|5308.55|10
1607514750000|2020-12-09 11:52:30|5350.65|5312.65|5352.02|5314.02|5352.07|5314.07|5350.65|5312.65|9
1607514760000|2020-12-09 11:52:40|5351.98|5313.98|5353.14|5315.14|5353.14|5315.14|5351.9|5313.9|10
1607514770000|2020-12-09 11:52:50|5352.97|5314.97|5354.59|5316.59|5354.59|5316.59|5352.97|5314.97|10
1607514780000|2020-12-09 11:53:00|5354.57|5316.57|5355.64|5317.64|5355.74|5317.74|5354.57|5316.57|9
1607514790000|2020-12-09 11:53:10|5355.69|5317.69|5354.29|5316.29|5355.69|5317.69|5354.29|5316.29|10
1607514800000|2020-12-09 11:53:20|5353.56|5315.56|5354.14|5316.14|5354.14|5316.14|5353.56|5315.56|10
1607514810000|2020-12-09 11:53:30|5354.09|5316.09|5354.25|5316.25|5354.46|5316.46|5354.09|5316.09|9
1607514820000|2020-12-09 11:53:40|5354.44|5316.44|5354.55|5316.55|5354.67|5316.67|5354.15|5316.15|10
1607514830000|2020-12-09 11:53:50|5354.77|5316.77|5358.54|5320.54|5358.71|5320.71|5354.77|5316.77|10
1607514840000|2020-12-09 11:54:00|5359.04|5321.04|5358.3|5320.3|5359.04|5321.04|5358.3|5320.3|10
1607514850000|2020-12-09 11:54:10|5358.37|5320.37|5358.77|5320.77|5358.91|5320.91|5358.37|5320.37|10
1607514860000|2020-12-09 11:54:20|5358.85|5320.85|5361.16|5323.16|5361.16|5323.16|5358.85|5320.85|10
1607514870000|2020-12-09 11:54:30|5361.1|5323.1|5359.22|5321.22|5361.62|5323.62|5359.22|5321.22|10
1607514880000|2020-12-09 11:54:40|5359.09|5321.09|5357.62|5319.62|5359.72|5321.72|5357.62|5319.62|10
1607514890000|2020-12-09 11:54:50|5358.06|5320.06|5356.42|5318.42|5358.06|5320.06|5356.42|5318.42|10
1607514900000|2020-12-09 11:55:00|5356.3|5318.3|5353.56|5315.56|5356.3|5318.3|5353.56|5315.56|10
1607514910000|2020-12-09 11:55:10|5352.76|5314.76|5352.38|5314.38|5352.76|5314.76|5352.14|5314.14|10
1607514920000|2020-12-09 11:55:20|5352.28|5314.28|5352.84|5314.84|5352.84|5314.84|5352.03|5314.03|10
1607514930000|2020-12-09 11:55:30|5352.74|5314.74|5353.75|5315.75|5353.75|5315.75|5352.74|5314.74|9
1607514940000|2020-12-09 11:55:40|5353.83|5315.83|5353.44|5315.44|5354.11|5316.11|5352.92|5314.92|10
1607514950000|2020-12-09 11:55:50|5353.54|5315.54|5353.06|5315.06|5353.54|5315.54|5352.52|5314.52|10
1607514960000|2020-12-09 11:56:00|5353.03|5315.03|5354.05|5316.05|5354.05|5316.05|5353.03|5315.03|10
1607514970000|2020-12-09 11:56:10|5353.99|5315.99|5354.89|5316.89|5354.89|5316.89|5353.88|5315.88|9
1607514980000|2020-12-09 11:56:20|5355.05|5317.05|5354.15|5316.15|5355.05|5317.05|5354.13|5316.13|10
1607514990000|2020-12-09 11:56:30|5353.98|5315.98|5351.74|5313.74|5353.98|5315.98|5351.74|5313.74|10
1607515000000|2020-12-09 11:56:40|5351.77|5313.77|5349.24|5311.24|5351.8|5313.8|5349.24|5311.24|10
1607515010000|2020-12-09 11:56:50|5349.29|5311.29|5348.43|5310.43|5349.36|5311.36|5348.43|5310.43|10
1607515020000|2020-12-09 11:57:00|5348.35|5310.35|5347.89|5309.89|5348.37|5310.37|5347.89|5309.89|10
1607515030000|2020-12-09 11:57:10|5347.5|5309.5|5348.33|5310.33|5348.33|5310.33|5347.5|5309.5|10
1607515040000|2020-12-09 11:57:20|5348.5|5310.5|5349.86|5311.86|5349.93|5311.93|5348.5|5310.5|10
1607515050000|2020-12-09 11:57:30|5349.87|5311.87|5348.57|5310.57|5349.87|5311.87|5348.57|5310.57|9
1607515060000|2020-12-09 11:57:40|5348.56|5310.56|5345.42|5307.42|5348.56|5310.56|5345.42|5307.42|10
1607515070000|2020-12-09 11:57:50|5343.61|5305.61|5341.69|5303.69|5343.71|5305.71|5341.69|5303.69|9
1607515080000|2020-12-09 11:58:00|5342.17|5304.17|5340.83|5302.83|5342.17|5304.17|5340.61|5302.61|10
1607515090000|2020-12-09 11:58:10|5340.87|5302.87|5343.19|5305.19|5343.19|5305.19|5340.87|5302.87|10
1607515100000|2020-12-09 11:58:20|5343.09|5305.09|5344.03|5306.03|5344.03|5306.03|5343.03|5305.03|9
1607515110000|2020-12-09 11:58:30|5343.82|5305.82|5344.72|5306.72|5344.72|5306.72|5343.54|5305.54|10
1607515120000|2020-12-09 11:58:40|5344.79|5306.79|5345.26|5307.26|5345.26|5307.26|5344.79|5306.79|9
1607515130000|2020-12-09 11:58:50|5345.3|5307.3|5344.12|5306.12|5345.39|5307.39|5344.12|5306.12|10
1607515140000|2020-12-09 11:59:00|5344.19|5306.19|5344.22|5306.22|5344.22|5306.22|5343.56|5305.56|10
1607515150000|2020-12-09 11:59:10|5344.62|5306.62|5344.44|5306.44|5344.68|5306.68|5344.36|5306.36|9
1607515160000|2020-12-09 11:59:20|5344.5|5306.5|5344.49|5306.49|5345.44|5307.44|5344.11|5306.11|10
1607515170000|2020-12-09 11:59:30|5344.51|5306.51|5344.34|5306.34|5344.52|5306.52|5344.08|5306.08|10
1607515180000|2020-12-09 11:59:40|5344.32|5306.32|5343.8|5305.8|5344.35|5306.35|5343.75|5305.75|10
1607515190000|2020-12-09 11:59:50|5343.81|5305.81|5343.01|5305.01|5343.86|5305.86|5342.55|5304.55|10
1607515200000|2020-12-09 12:00:00|5342.53|5304.53|5343.71|5305.71|5343.71|5305.71|5342.53|5304.53|9
1607515210000|2020-12-09 12:00:10|5343.94|5305.94|5348.16|5310.16|5348.16|5310.16|5343.94|5305.94|10
1607515220000|2020-12-09 12:00:20|5348.3|5310.3|5349.13|5311.13|5349.13|5311.13|5348.3|5310.3|10
1607515230000|2020-12-09 12:00:30|5349.03|5311.03|5349.51|5311.51|5349.51|5311.51|5348.95|5310.95|10
1607515240000|2020-12-09 12:00:40|5349.38|5311.38|5346.9|5308.9|5349.38|5311.38|5346.9|5308.9|10
1607515250000|2020-12-09 12:00:50|5347.12|5309.12|5345.67|5307.67|5347.12|5309.12|5345.67|5307.67|10
1607515260000|2020-12-09 12:01:00|5345.64|5307.64|5345.03|5307.03|5345.7|5307.7|5345.02|5307.02|9
1607515270000|2020-12-09 12:01:10|5345.06|5307.06|5342.55|5304.55|5345.06|5307.06|5342.55|5304.55|10
1607515280000|2020-12-09 12:01:20|5342.17|5304.17|5340.12|5302.12|5342.17|5304.17|5340|5302|10
1607515290000|2020-12-09 12:01:30|5339.89|5301.89|5339.03|5301.03|5339.89|5301.89|5339.03|5301.03|10
1607515300000|2020-12-09 12:01:40|5339.06|5301.06|5338.27|5300.27|5339.06|5301.06|5338.09|5300.09|10
1607515310000|2020-12-09 12:01:50|5338.45|5300.45|5340.98|5302.98|5340.98|5302.98|5338.45|5300.45|10
1607515320000|2020-12-09 12:02:00|5342.01|5304.01|5341.4|5303.4|5342.47|5304.47|5341.4|5303.4|10
1607515330000|2020-12-09 12:02:10|5341.15|5303.15|5340.77|5302.77|5341.39|5303.39|5340.76|5302.76|9
1607515340000|2020-12-09 12:02:20|5340.81|5302.81|5340.02|5302.02|5340.81|5302.81|5339.92|5301.92|9
1607515350000|2020-12-09 12:02:30|5340|5302|5339.81|5301.81|5340.1|5302.1|5339.76|5301.76|10
1607515360000|2020-12-09 12:02:40|5339.6|5301.6|5337.21|5299.21|5339.6|5301.6|5337.12|5299.12|10
1607515370000|2020-12-09 12:02:50|5337.11|5299.11|5338.55|5300.55|5338.55|5300.55|5337.11|5299.11|10
1607515380000|2020-12-09 12:03:00|5338.34|5300.34|5339.85|5301.85|5339.85|5301.85|5338.34|5300.34|9
1607515390000|2020-12-09 12:03:10|5340.11|5302.11|5341.5|5303.5|5341.7|5303.7|5340.11|5302.11|10
1607515400000|2020-12-09 12:03:20|5342.1|5304.1|5343.86|5305.86|5343.86|5305.86|5342.1|5304.1|10
1607515410000|2020-12-09 12:03:30|5343.95|5305.95|5344.83|5306.83|5344.9|5306.9|5343.95|5305.95|10
1607515420000|2020-12-09 12:03:40|5344.87|5306.87|5345.9|5307.9|5345.9|5307.9|5344.87|5306.87|10
1607515430000|2020-12-09 12:03:50|5346.46|5308.46|5348.61|5310.61|5348.61|5310.61|5346.46|5308.46|10
1607515440000|2020-12-09 12:04:00|5349.31|5311.31|5351.92|5313.92|5351.99|5313.99|5349.31|5311.31|10
1607515450000|2020-12-09 12:04:10|5352.18|5314.18|5352.43|5314.43|5352.59|5314.59|5352.16|5314.16|10
1607515460000|2020-12-09 12:04:20|5352.71|5314.71|5351.44|5313.44|5352.79|5314.79|5351.44|5313.44|10
1607515470000|2020-12-09 12:04:30|5350.98|5312.98|5349.78|5311.78|5350.98|5312.98|5349.78|5311.78|10
1607515480000|2020-12-09 12:04:40|5349.79|5311.79|5349.5|5311.5|5349.79|5311.79|5349.42|5311.42|10
1607515490000|2020-12-09 12:04:50|5349.58|5311.58|5350.51|5312.51|5350.51|5312.51|5349.58|5311.58|10
1607515500000|2020-12-09 12:05:00|5350.56|5312.56|5350.87|5312.87|5350.87|5312.87|5350.23|5312.23|9
1607515510000|2020-12-09 12:05:10|5352.24|5314.24|5353.19|5315.19|5353.19|5315.19|5352.2|5314.2|10
1607515520000|2020-12-09 12:05:20|5353.44|5315.44|5354.54|5316.54|5354.54|5316.54|5353.38|5315.38|10
1607515530000|2020-12-09 12:05:30|5354.62|5316.62|5356.48|5318.48|5356.48|5318.48|5354.62|5316.62|10
1607515540000|2020-12-09 12:05:40|5356.49|5318.49|5357.52|5319.52|5357.52|5319.52|5356.49|5318.49|9
1607515550000|2020-12-09 12:05:50|5357.65|5319.65|5362.18|5324.18|5362.18|5324.18|5357.65|5319.65|10
1607515560000|2020-12-09 12:06:00|5362.27|5324.27|5365.86|5327.86|5365.86|5327.86|5362.27|5324.27|10
1607515570000|2020-12-09 12:06:10|5366.11|5328.11|5367.95|5329.95|5368.53|5330.53|5366.11|5328.11|10
1607515580000|2020-12-09 12:06:20|5367.54|5329.54|5369.02|5331.02|5369.02|5331.02|5367.44|5329.44|9
1607515590000|2020-12-09 12:06:30|5368.96|5330.96|5371.03|5333.03|5371.06|5333.06|5368.96|5330.96|10
1607515600000|2020-12-09 12:06:40|5371|5333|5372.15|5334.15|5372.71|5334.71|5370.96|5332.96|10
1607515610000|2020-12-09 12:06:50|5372.06|5334.06|5368.68|5330.68|5372.06|5334.06|5368.68|5330.68|9
1607515620000|2020-12-09 12:07:00|5368.79|5330.79|5366.85|5328.85|5369.33|5331.33|5366.85|5328.85|10
1607515630000|2020-12-09 12:07:10|5366.61|5328.61|5365.6|5327.6|5366.67|5328.67|5365.6|5327.6|10
1607515640000|2020-12-09 12:07:20|5365.61|5327.61|5364.48|5326.48|5365.61|5327.61|5364.17|5326.17|10
1607515650000|2020-12-09 12:07:30|5364.35|5326.35|5364.87|5326.87|5364.87|5326.87|5363.96|5325.96|10
1607515660000|2020-12-09 12:07:40|5365.23|5327.23|5364.95|5326.95|5365.4|5327.4|5364.62|5326.62|10
1607515670000|2020-12-09 12:07:50|5364.76|5326.76|5365.64|5327.64|5366.14|5328.14|5364.76|5326.76|10
1607515680000|2020-12-09 12:08:00|5365.2|5327.2|5365.74|5327.74|5365.74|5327.74|5365.16|5327.16|10
1607515690000|2020-12-09 12:08:10|5365.65|5327.65|5365.25|5327.25|5366.14|5328.14|5365.25|5327.25|10
1607515700000|2020-12-09 12:08:20|5365.16|5327.16|5363.49|5325.49|5365.29|5327.29|5363.49|5325.49|10
1607515710000|2020-12-09 12:08:30|5363.55|5325.55|5364.93|5326.93|5364.93|5326.93|5363.55|5325.55|9
1607515720000|2020-12-09 12:08:40|5365.13|5327.13|5365.91|5327.91|5365.99|5327.99|5365.13|5327.13|10
1607515730000|2020-12-09 12:08:50|5366.96|5328.96|5368.68|5330.68|5368.78|5330.78|5366.96|5328.96|10
1607515740000|2020-12-09 12:09:00|5368.56|5330.56|5367.86|5329.86|5368.62|5330.62|5367.86|5329.86|10
1607515750000|2020-12-09 12:09:10|5367.82|5329.82|5370.04|5332.04|5370.04|5332.04|5367.82|5329.82|10
1607515760000|2020-12-09 12:09:20|5370.13|5332.13|5371.18|5333.18|5371.18|5333.18|5370.13|5332.13|10
1607515770000|2020-12-09 12:09:30|5371.31|5333.31|5372.29|5334.29|5372.3|5334.3|5371.2|5333.2|10
1607515780000|2020-12-09 12:09:40|5372.33|5334.33|5373.27|5335.27|5373.32|5335.32|5372.33|5334.33|10
1607515790000|2020-12-09 12:09:50|5373.42|5335.42|5374.12|5336.12|5374.19|5336.19|5373.42|5335.42|9
1607515800000|2020-12-09 12:10:00|5374.72|5336.72|5376.5|5338.5|5376.5|5338.5|5374.72|5336.72|10
1607515810000|2020-12-09 12:10:10|5376.58|5338.58|5380.74|5342.74|5380.74|5342.74|5376.58|5338.58|10
1607515820000|2020-12-09 12:10:20|5380.83|5342.83|5381.36|5343.36|5381.36|5343.36|5380.83|5342.83|10
1607515830000|2020-12-09 12:10:30|5381.77|5343.77|5383.13|5345.13|5383.17|5345.17|5381.58|5343.58|10
1607515840000|2020-12-09 12:10:40|5383.7|5345.7|5384.97|5346.97|5384.97|5346.97|5383.7|5345.7|9
1607515850000|2020-12-09 12:10:50|5385.22|5347.22|5385.81|5347.81|5386.1|5348.1|5385.22|5347.22|10
1607515860000|2020-12-09 12:11:00|5385.49|5347.49|5385.69|5347.69|5385.8|5347.8|5385.35|5347.35|10
1607515870000|2020-12-09 12:11:10|5385.66|5347.66|5383.79|5345.79|5385.85|5347.85|5383.79|5345.79|10
1607515880000|2020-12-09 12:11:20|5383.67|5345.67|5383.67|5345.67|5384.2|5346.2|5383.67|5345.67|10
1607515890000|2020-12-09 12:11:30|5383.63|5345.63|5384.35|5346.35|5384.35|5346.35|5383.63|5345.63|10
1607515900000|2020-12-09 12:11:40|5384.38|5346.38|5386.82|5348.82|5386.82|5348.82|5384.38|5346.38|10
1607515910000|2020-12-09 12:11:50|5386.9|5348.9|5389.07|5351.07|5389.07|5351.07|5386.9|5348.9|10
1607515920000|2020-12-09 12:12:00|5389.75|5351.75|5392.61|5354.61|5392.61|5354.61|5389.75|5351.75|10
1607515930000|2020-12-09 12:12:10|5392.82|5354.82|5396.32|5358.32|5396.32|5358.32|5392.82|5354.82|10
1607515940000|2020-12-09 12:12:20|5395.87|5357.87|5392.71|5354.71|5395.87|5357.87|5392.71|5354.71|10
1607515950000|2020-12-09 12:12:30|5392.2|5354.2|5390.77|5352.77|5392.2|5354.2|5390.77|5352.77|10
1607515960000|2020-12-09 12:12:40|5390.84|5352.84|5388.06|5350.06|5390.84|5352.84|5388.06|5350.06|10
1607515970000|2020-12-09 12:12:50|5387.55|5349.55|5385.83|5347.83|5387.73|5349.73|5385.83|5347.83|10
1607515980000|2020-12-09 12:13:00|5386.03|5348.03|5387.37|5349.37|5387.37|5349.37|5386.03|5348.03|9
1607515990000|2020-12-09 12:13:10|5387.46|5349.46|5386.48|5348.48|5387.98|5349.98|5386.33|5348.33|10
1607516000000|2020-12-09 12:13:20|5386.52|5348.52|5387.99|5349.99|5387.99|5349.99|5386.52|5348.52|9
1607516010000|2020-12-09 12:13:30|5388.4|5350.4|5387.95|5349.95|5388.82|5350.82|5387.95|5349.95|10
1607516020000|2020-12-09 12:13:40|5387.78|5349.78|5387.36|5349.36|5388.12|5350.12|5387.36|5349.36|10
1607516030000|2020-12-09 12:13:50|5387.25|5349.25|5386.81|5348.81|5387.25|5349.25|5386.71|5348.71|10
1607516040000|2020-12-09 12:14:00|5386.91|5348.91|5385.09|5347.09|5387.04|5349.04|5385.09|5347.09|10
1607516050000|2020-12-09 12:14:10|5385.39|5347.39|5381.27|5343.27|5385.39|5347.39|5381.27|5343.27|10
1607516060000|2020-12-09 12:14:20|5380.71|5342.71|5378.82|5340.82|5380.71|5342.71|5378.82|5340.82|9
1607516070000|2020-12-09 12:14:30|5378.54|5340.54|5377.56|5339.56|5378.67|5340.67|5377.56|5339.56|10
1607516080000|2020-12-09 12:14:40|5377.14|5339.14|5378.24|5340.24|5378.25|5340.25|5377.14|5339.14|10
1607516090000|2020-12-09 12:14:50|5378.97|5340.97|5380.83|5342.83|5380.83|5342.83|5378.97|5340.97|10
1607516100000|2020-12-09 12:15:00|5381.45|5343.45|5381.74|5343.74|5381.88|5343.88|5381.45|5343.45|9
1607516110000|2020-12-09 12:15:10|5381.95|5343.95|5381.69|5343.69|5381.95|5343.95|5381.36|5343.36|9
1607516120000|2020-12-09 12:15:20|5381.58|5343.58|5379.26|5341.26|5381.69|5343.69|5379.26|5341.26|9
1607516130000|2020-12-09 12:15:30|5379.52|5341.52|5377.96|5339.96|5379.52|5341.52|5377.84|5339.84|9
1607516140000|2020-12-09 12:15:40|5377.91|5339.91|5378.34|5340.34|5378.74|5340.74|5377.91|5339.91|10
1607516150000|2020-12-09 12:15:50|5377.13|5339.13|5376.68|5338.68|5377.13|5339.13|5376.2|5338.2|9
1607516160000|2020-12-09 12:16:00|5376.91|5338.91|5377.14|5339.14|5377.23|5339.23|5376.78|5338.78|9
1607516170000|2020-12-09 12:16:10|5378.19|5340.19|5377.64|5339.64|5378.19|5340.19|5377.24|5339.24|10
1607516180000|2020-12-09 12:16:20|5377.46|5339.46|5375.2|5337.2|5377.46|5339.46|5375.2|5337.2|10
1607516190000|2020-12-09 12:16:30|5375.4|5337.4|5373.16|5335.16|5375.48|5337.48|5373.16|5335.16|10
1607516200000|2020-12-09 12:16:40|5373.02|5335.02|5373.07|5335.07|5373.07|5335.07|5372.3|5334.3|10
1607516210000|2020-12-09 12:16:50|5372.88|5334.88|5371.43|5333.43|5372.88|5334.88|5371.43|5333.43|10
1607516220000|2020-12-09 12:17:00|5371.3|5333.3|5370.14|5332.14|5371.3|5333.3|5370.01|5332.01|10
1607516230000|2020-12-09 12:17:10|5371.23|5333.23|5371.51|5333.51|5371.54|5333.54|5371.23|5333.23|10
1607516240000|2020-12-09 12:17:20|5372.19|5334.19|5371.27|5333.27|5372.37|5334.37|5371.27|5333.27|10
1607516250000|2020-12-09 12:17:30|5370.81|5332.81|5370.12|5332.12|5370.94|5332.94|5370.12|5332.12|10
1607516260000|2020-12-09 12:17:40|5369.92|5331.92|5369.78|5331.78|5370.09|5332.09|5369.74|5331.74|10
1607516270000|2020-12-09 12:17:50|5369.84|5331.84|5370.48|5332.48|5370.48|5332.48|5369.84|5331.84|10
1607516280000|2020-12-09 12:18:00|5370.49|5332.49|5370.91|5332.91|5371.09|5333.09|5370.49|5332.49|10
1607516290000|2020-12-09 12:18:10|5370.7|5332.7|5368.6|5330.6|5370.7|5332.7|5368.6|5330.6|9
1607516300000|2020-12-09 12:18:20|5368.67|5330.67|5368.18|5330.18|5368.67|5330.67|5368.18|5330.18|10
1607516310000|2020-12-09 12:18:30|5368.04|5330.04|5367.88|5329.88|5368.31|5330.31|5367.67|5329.67|10
1607516320000|2020-12-09 12:18:40|5368.27|5330.27|5369.98|5331.98|5369.98|5331.98|5368.24|5330.24|10
1607516330000|2020-12-09 12:18:50|5370.26|5332.26|5371.59|5333.59|5371.59|5333.59|5370.26|5332.26|10
1607516340000|2020-12-09 12:19:00|5371.47|5333.47|5375.63|5337.63|5375.63|5337.63|5371.47|5333.47|10
1607516350000|2020-12-09 12:19:10|5376.29|5338.29|5376.72|5338.72|5377.09|5339.09|5376.29|5338.29|9
1607516360000|2020-12-09 12:19:20|5376.75|5338.75|5377.21|5339.21|5377.82|5339.82|5376.75|5338.75|10
1607516370000|2020-12-09 12:19:30|5376.89|5338.89|5375.24|5337.24|5376.89|5338.89|5375.24|5337.24|10
1607516380000|2020-12-09 12:19:40|5374.88|5336.88|5372.96|5334.96|5374.88|5336.88|5372.96|5334.96|10
1607516390000|2020-12-09 12:19:50|5372.82|5334.82|5372.31|5334.31|5373|5335|5372.16|5334.16|10
1607516400000|2020-12-09 12:20:00|5372.42|5334.42|5372.75|5334.75|5372.88|5334.88|5372.42|5334.42|9
1607516410000|2020-12-09 12:20:10|5372.92|5334.92|5373.1|5335.1|5373.48|5335.48|5372.89|5334.89|10
1607516420000|2020-12-09 12:20:20|5373.17|5335.17|5373.15|5335.15|5373.22|5335.22|5372.81|5334.81|8
1607516430000|2020-12-09 12:20:30|5372.98|5334.98|5372.73|5334.73|5372.98|5334.98|5372.44|5334.44|10
1607516440000|2020-12-09 12:20:40|5372.75|5334.75|5373.43|5335.43|5373.43|5335.43|5372.57|5334.57|9
1607516450000|2020-12-09 12:20:50|5373.58|5335.58|5373.39|5335.39|5373.61|5335.61|5373.34|5335.34|8
1607516460000|2020-12-09 12:21:00|5374|5336|5374.38|5336.38|5374.38|5336.38|5374|5336|10
1607516470000|2020-12-09 12:21:10|5374.53|5336.53|5374.42|5336.42|5375.15|5337.15|5374.42|5336.42|9
1607516480000|2020-12-09 12:21:20|5373.94|5335.94|5372.3|5334.3|5373.99|5335.99|5372.3|5334.3|10
1607516490000|2020-12-09 12:21:30|5372.14|5334.14|5371.03|5333.03|5372.45|5334.45|5371.03|5333.03|9
1607516500000|2020-12-09 12:21:40|5370.82|5332.82|5370.53|5332.53|5371.03|5333.03|5370.39|5332.39|10
1607516510000|2020-12-09 12:21:50|5370.47|5332.47|5369.57|5331.57|5370.47|5332.47|5369.16|5331.16|10
1607516520000|2020-12-09 12:22:00|5369.53|5331.53|5369.95|5331.95|5369.95|5331.95|5369.52|5331.52|9
1607516530000|2020-12-09 12:22:10|5370.05|5332.05|5370.51|5332.51|5370.53|5332.53|5369.78|5331.78|10
1607516540000|2020-12-09 12:22:20|5370.38|5332.38|5370.18|5332.18|5370.46|5332.46|5370.09|5332.09|9
1607516550000|2020-12-09 12:22:30|5370.28|5332.28|5372.35|5334.35|5372.35|5334.35|5370.21|5332.21|10
1607516560000|2020-12-09 12:22:40|5372.24|5334.24|5373.69|5335.69|5373.94|5335.94|5372.24|5334.24|10
1607516570000|2020-12-09 12:22:50|5373.83|5335.83|5376.37|5338.37|5376.37|5338.37|5373.83|5335.83|10
1607516580000|2020-12-09 12:23:00|5376.42|5338.42|5375.57|5337.57|5376.6|5338.6|5375.51|5337.51|10
1607516590000|2020-12-09 12:23:10|5375.87|5337.87|5373.81|5335.81|5375.87|5337.87|5373.78|5335.78|10
1607516600000|2020-12-09 12:23:20|5373.05|5335.05|5371.21|5333.21|5373.23|5335.23|5371.21|5333.21|9
1607516610000|2020-12-09 12:23:30|5370.99|5332.99|5369.28|5331.28|5370.99|5332.99|5369.28|5331.28|10
1607516620000|2020-12-09 12:23:40|5369.08|5331.08|5367.63|5329.63|5369.09|5331.09|5367.63|5329.63|10
1607516630000|2020-12-09 12:23:50|5367.49|5329.49|5366.96|5328.96|5367.56|5329.56|5366.81|5328.81|10
1607516640000|2020-12-09 12:24:00|5366.64|5328.64|5364.9|5326.9|5366.66|5328.66|5364.9|5326.9|10
1607516650000|2020-12-09 12:24:10|5364.55|5326.55|5363.35|5325.35|5364.68|5326.68|5363.35|5325.35|10
1607516660000|2020-12-09 12:24:20|5363.36|5325.36|5362.09|5324.09|5363.5|5325.5|5361.94|5323.94|10
1607516670000|2020-12-09 12:24:30|5362.13|5324.13|5360.54|5322.54|5362.15|5324.15|5360.54|5322.54|10
1607516680000|2020-12-09 12:24:40|5360.33|5322.33|5360.65|5322.65|5360.65|5322.65|5359.46|5321.46|9
1607516690000|2020-12-09 12:24:50|5361.48|5323.48|5362.61|5324.61|5362.68|5324.68|5361.48|5323.48|10
1607516700000|2020-12-09 12:25:00|5362.98|5324.98|5363.73|5325.73|5363.94|5325.94|5362.98|5324.98|10
1607516710000|2020-12-09 12:25:10|5363.84|5325.84|5364.21|5326.21|5364.55|5326.55|5363.84|5325.84|10
1607516720000|2020-12-09 12:25:20|5364.22|5326.22|5363.59|5325.59|5364.3|5326.3|5363.59|5325.59|10
1607516730000|2020-12-09 12:25:30|5363.77|5325.77|5364.02|5326.02|5364.02|5326.02|5363.77|5325.77|9
1607516740000|2020-12-09 12:25:40|5364.17|5326.17|5363.88|5325.88|5364.22|5326.22|5363.86|5325.86|9
1607516750000|2020-12-09 12:25:50|5363.86|5325.86|5364.71|5326.71|5364.71|5326.71|5363.83|5325.83|10
1607516760000|2020-12-09 12:26:00|5364.77|5326.77|5365.65|5327.65|5365.65|5327.65|5364.77|5326.77|10
1607516770000|2020-12-09 12:26:10|5365.94|5327.94|5367.15|5329.15|5367.15|5329.15|5365.94|5327.94|10
1607516780000|2020-12-09 12:26:20|5367.35|5329.35|5367.99|5329.99|5368.07|5330.07|5367.35|5329.35|9
1607516790000|2020-12-09 12:26:30|5368.06|5330.06|5368.68|5330.68|5368.68|5330.68|5368.06|5330.06|10
1607516800000|2020-12-09 12:26:40|5368.67|5330.67|5369.74|5331.74|5369.8|5331.8|5368.67|5330.67|9
1607516810000|2020-12-09 12:26:50|5369.71|5331.71|5371.36|5333.36|5371.36|5333.36|5369.66|5331.66|10
1607516820000|2020-12-09 12:27:00|5371.8|5333.8|5371.86|5333.86|5372.62|5334.62|5371.8|5333.8|10
1607516830000|2020-12-09 12:27:10|5371.95|5333.95|5372.14|5334.14|5372.48|5334.48|5371.94|5333.94|9
1607516840000|2020-12-09 12:27:20|5372.27|5334.27|5371.21|5333.21|5372.27|5334.27|5371.18|5333.18|10
1607516850000|2020-12-09 12:27:30|5371.12|5333.12|5369.78|5331.78|5371.24|5333.24|5369.78|5331.78|10
1607516860000|2020-12-09 12:27:40|5369.82|5331.82|5368.49|5330.49|5369.82|5331.82|5368.49|5330.49|9
1607516870000|2020-12-09 12:27:50|5368.16|5330.16|5366.92|5328.92|5368.16|5330.16|5366.92|5328.92|9
1607516880000|2020-12-09 12:28:00|5366.77|5328.77|5366.27|5328.27|5366.77|5328.77|5366.27|5328.27|9
1607516890000|2020-12-09 12:28:10|5366.34|5328.34|5366.11|5328.11|5366.55|5328.55|5366.11|5328.11|10
1607516900000|2020-12-09 12:28:20|5365.77|5327.77|5365.5|5327.5|5365.84|5327.84|5365.35|5327.35|10
1607516910000|2020-12-09 12:28:30|5364.38|5326.38|5363|5325|5364.4|5326.4|5363|5325|10
1607516920000|2020-12-09 12:28:40|5362.97|5324.97|5362.68|5324.68|5363.04|5325.04|5362.63|5324.63|9
1607516930000|2020-12-09 12:28:50|5362.67|5324.67|5362.72|5324.72|5362.72|5324.72|5362.45|5324.45|9
1607516940000|2020-12-09 12:29:00|5362.54|5324.54|5361.94|5323.94|5362.61|5324.61|5361.94|5323.94|9
1607516950000|2020-12-09 12:29:10|5361.95|5323.95|5361.92|5323.92|5361.95|5323.95|5361.54|5323.54|10
1607516960000|2020-12-09 12:29:20|5361.96|5323.96|5361.93|5323.93|5362.18|5324.18|5361.84|5323.84|9
1607516970000|2020-12-09 12:29:30|5361.95|5323.95|5361.99|5323.99|5361.99|5323.99|5361.78|5323.78|7
1607516980000|2020-12-09 12:29:40|5362|5324|5361.83|5323.83|5362.01|5324.01|5361.67|5323.67|9
1607516990000|2020-12-09 12:29:50|5361.91|5323.91|5361.43|5323.43|5361.91|5323.91|5361.43|5323.43|10
1607517000000|2020-12-09 12:30:00|5361.51|5323.51|5363.46|5325.46|5363.46|5325.46|5361.51|5323.51|10
1607517010000|2020-12-09 12:30:10|5363.91|5325.91|5365.16|5327.16|5365.17|5327.17|5363.91|5325.91|10
1607517020000|2020-12-09 12:30:20|5364.92|5326.92|5364.89|5326.89|5365.35|5327.35|5364.89|5326.89|10
1607517030000|2020-12-09 12:30:30|5364.79|5326.79|5364.23|5326.23|5364.81|5326.81|5364.23|5326.23|10
1607517040000|2020-12-09 12:30:40|5364.19|5326.19|5363.21|5325.21|5364.19|5326.19|5363.21|5325.21|9
1607517050000|2020-12-09 12:30:50|5362.87|5324.87|5362.87|5324.87|5362.94|5324.94|5362.79|5324.79|10
1607517060000|2020-12-09 12:31:00|5362.84|5324.84|5363.63|5325.63|5363.63|5325.63|5362.65|5324.65|10
1607517070000|2020-12-09 12:31:10|5363.92|5325.92|5365.02|5327.02|5365.02|5327.02|5363.92|5325.92|10
1607517080000|2020-12-09 12:31:20|5365.12|5327.12|5365.65|5327.65|5365.65|5327.65|5365.12|5327.12|9
1607517090000|2020-12-09 12:31:30|5365.57|5327.57|5366|5328|5366|5328|5365.57|5327.57|9
1607517100000|2020-12-09 12:31:40|5365.94|5327.94|5366.71|5328.71|5366.71|5328.71|5365.94|5327.94|9
1607517110000|2020-12-09 12:31:50|5366.64|5328.64|5367.46|5329.46|5367.48|5329.48|5366.64|5328.64|9
1607517120000|2020-12-09 12:32:00|5367.55|5329.55|5367.49|5329.49|5367.77|5329.77|5367.47|5329.47|10
1607517130000|2020-12-09 12:32:10|5367.09|5329.09|5367.48|5329.48|5367.51|5329.51|5367.09|5329.09|10
1607517140000|2020-12-09 12:32:20|5367.43|5329.43|5367|5329|5367.44|5329.44|5367|5329|9
1607517150000|2020-12-09 12:32:30|5366.86|5328.86|5366.52|5328.52|5366.86|5328.86|5366.52|5328.52|10
1607517160000|2020-12-09 12:32:40|5366.54|5328.54|5366.33|5328.33|5366.58|5328.58|5366.23|5328.23|10
1607517170000|2020-12-09 12:32:50|5366.25|5328.25|5365.86|5327.86|5366.25|5328.25|5365.74|5327.74|10
1607517180000|2020-12-09 12:33:00|5365.51|5327.51|5365.42|5327.42|5365.51|5327.51|5365.11|5327.11|10
1607517190000|2020-12-09 12:33:10|5365.38|5327.38|5365.78|5327.78|5365.78|5327.78|5365.38|5327.38|8
1607517200000|2020-12-09 12:33:20|5365.77|5327.77|5364.34|5326.34|5365.81|5327.81|5364.28|5326.28|10
1607517210000|2020-12-09 12:33:30|5364.26|5326.26|5364.25|5326.25|5364.26|5326.26|5363.55|5325.55|9
1607517220000|2020-12-09 12:33:40|5364.61|5326.61|5365.9|5327.9|5365.9|5327.9|5364.58|5326.58|9
1607517230000|2020-12-09 12:33:50|5366.1|5328.1|5367.51|5329.51|5367.55|5329.55|5366.1|5328.1|10
1607517240000|2020-12-09 12:34:00|5367.5|5329.5|5368.25|5330.25|5368.25|5330.25|5367.5|5329.5|10
1607517250000|2020-12-09 12:34:10|5368.36|5330.36|5371.45|5333.45|5371.45|5333.45|5368.36|5330.36|10
1607517260000|2020-12-09 12:34:20|5371.53|5333.53|5374.33|5336.33|5374.46|5336.46|5371.53|5333.53|10
1607517270000|2020-12-09 12:34:30|5374.25|5336.25|5374.03|5336.03|5374.25|5336.25|5373.71|5335.71|10
1607517280000|2020-12-09 12:34:40|5373.99|5335.99|5373.39|5335.39|5374.02|5336.02|5373.38|5335.38|10
1607517290000|2020-12-09 12:34:50|5373.35|5335.35|5373.73|5335.73|5373.73|5335.73|5373.15|5335.15|8
1607517300000|2020-12-09 12:35:00|5373.7|5335.7|5374.32|5336.32|5374.32|5336.32|5373.7|5335.7|10
1607517310000|2020-12-09 12:35:10|5374.54|5336.54|5376.24|5338.24|5376.31|5338.31|5374.54|5336.54|10
1607517320000|2020-12-09 12:35:20|5376.23|5338.23|5375.51|5337.51|5376.23|5338.23|5375.46|5337.46|9
1607517330000|2020-12-09 12:35:30|5375.52|5337.52|5374.13|5336.13|5375.53|5337.53|5374.13|5336.13|10
1607517340000|2020-12-09 12:35:40|5373.75|5335.75|5371.82|5333.82|5373.75|5335.75|5371.82|5333.82|9
1607517350000|2020-12-09 12:35:50|5371.84|5333.84|5370.52|5332.52|5371.84|5333.84|5370.33|5332.33|9
1607517360000|2020-12-09 12:36:00|5370.34|5332.34|5369.49|5331.49|5370.35|5332.35|5369.49|5331.49|10
1607517370000|2020-12-09 12:36:10|5369.48|5331.48|5368.65|5330.65|5369.55|5331.55|5368.65|5330.65|10
1607517380000|2020-12-09 12:36:20|5368.51|5330.51|5367.07|5329.07|5368.51|5330.51|5367.07|5329.07|9
1607517390000|2020-12-09 12:36:30|5366.21|5328.21|5364.69|5326.69|5366.21|5328.21|5364.69|5326.69|9
1607517400000|2020-12-09 12:36:40|5364.67|5326.67|5363.22|5325.22|5364.67|5326.67|5362.79|5324.79|10
1607517410000|2020-12-09 12:36:50|5363.26|5325.26|5364.25|5326.25|5364.37|5326.37|5363.24|5325.24|10
1607517420000|2020-12-09 12:37:00|5364.21|5326.21|5362.65|5324.65|5364.21|5326.21|5362.65|5324.65|10
1607517430000|2020-12-09 12:37:10|5362.82|5324.82|5362.53|5324.53|5362.82|5324.82|5362.53|5324.53|9
1607517440000|2020-12-09 12:37:20|5362.45|5324.45|5362.06|5324.06|5362.47|5324.47|5361.99|5323.99|9
1607517450000|2020-12-09 12:37:30|5362.18|5324.18|5360.82|5322.82|5362.18|5324.18|5360.82|5322.82|10
1607517460000|2020-12-09 12:37:40|5360.76|5322.76|5359.41|5321.41|5360.76|5322.76|5359.38|5321.38|10
1607517470000|2020-12-09 12:37:50|5359.28|5321.28|5358.65|5320.65|5359.28|5321.28|5358.6|5320.6|10
1607517480000|2020-12-09 12:38:00|5358.54|5320.54|5358.56|5320.56|5358.87|5320.87|5358.53|5320.53|9
1607517490000|2020-12-09 12:38:10|5358.53|5320.53|5358.34|5320.34|5358.53|5320.53|5358.24|5320.24|9
1607517500000|2020-12-09 12:38:20|5358.14|5320.14|5359.05|5321.05|5359.05|5321.05|5358.14|5320.14|10
1607517510000|2020-12-09 12:38:30|5359.25|5321.25|5359.75|5321.75|5359.75|5321.75|5359.25|5321.25|8
1607517520000|2020-12-09 12:38:40|5359.81|5321.81|5359.91|5321.91|5360.02|5322.02|5359.7|5321.7|9
1607517530000|2020-12-09 12:38:50|5359.8|5321.8|5359.42|5321.42|5359.84|5321.84|5359.42|5321.42|10
1607517540000|2020-12-09 12:39:00|5359.47|5321.47|5358.74|5320.74|5359.47|5321.47|5358.74|5320.74|10
1607517550000|2020-12-09 12:39:10|5358.78|5320.78|5357.87|5319.87|5358.78|5320.78|5357.77|5319.77|9
1607517560000|2020-12-09 12:39:20|5357.98|5319.98|5357.8|5319.8|5357.99|5319.99|5357.78|5319.78|8
1607517570000|2020-12-09 12:39:30|5357.78|5319.78|5357.46|5319.46|5357.78|5319.78|5357.46|5319.46|8
1607517580000|2020-12-09 12:39:40|5357.48|5319.48|5356.9|5318.9|5357.48|5319.48|5356.61|5318.61|10
1607517590000|2020-12-09 12:39:50|5356.57|5318.57|5355.37|5317.37|5356.57|5318.57|5355.37|5317.37|9
1607517600000|2020-12-09 12:40:00|5354.98|5316.98|5354.64|5316.64|5354.98|5316.98|5353.97|5315.97|10
1607517610000|2020-12-09 12:40:10|5354.62|5316.62|5355.01|5317.01|5355.01|5317.01|5354.31|5316.31|9
1607517620000|2020-12-09 12:40:20|5355.06|5317.06|5357.66|5319.66|5357.66|5319.66|5355.06|5317.06|10
1607517630000|2020-12-09 12:40:30|5357.93|5319.93|5359.17|5321.17|5359.17|5321.17|5357.93|5319.93|9
1607517640000|2020-12-09 12:40:40|5359.27|5321.27|5360.93|5322.93|5360.93|5322.93|5359.27|5321.27|10
1607517650000|2020-12-09 12:40:50|5361.04|5323.04|5361.88|5323.88|5361.88|5323.88|5361.04|5323.04|10
1607517660000|2020-12-09 12:41:00|5361.81|5323.81|5362.12|5324.12|5362.12|5324.12|5361.81|5323.81|10
1607517670000|2020-12-09 12:41:10|5362.33|5324.33|5362.4|5324.4|5362.45|5324.45|5362.22|5324.22|9
1607517680000|2020-12-09 12:41:20|5362.48|5324.48|5362.56|5324.56|5362.94|5324.94|5362.47|5324.47|10
1607517690000|2020-12-09 12:41:30|5362.38|5324.38|5362.21|5324.21|5362.38|5324.38|5361.79|5323.79|10
1607517700000|2020-12-09 12:41:40|5362.02|5324.02|5361.54|5323.54|5362.02|5324.02|5361.53|5323.53|9
1607517710000|2020-12-09 12:41:50|5361.52|5323.52|5361.84|5323.84|5361.84|5323.84|5361.38|5323.38|10
1607517720000|2020-12-09 12:42:00|5362.04|5324.04|5362.06|5324.06|5362.21|5324.21|5361.93|5323.93|9
1607517730000|2020-12-09 12:42:10|5361.98|5323.98|5361.65|5323.65|5361.98|5323.98|5361.65|5323.65|10
1607517740000|2020-12-09 12:42:20|5361.71|5323.71|5360.53|5322.53|5361.71|5323.71|5360.53|5322.53|10
1607517750000|2020-12-09 12:42:30|5360.45|5322.45|5358.61|5320.61|5360.45|5322.45|5358.61|5320.61|10
1607517760000|2020-12-09 12:42:40|5358.44|5320.44|5356.98|5318.98|5358.44|5320.44|5356.98|5318.98|10
1607517770000|2020-12-09 12:42:50|5356.6|5318.6|5355.48|5317.48|5356.63|5318.63|5355.48|5317.48|10
1607517780000|2020-12-09 12:43:00|5355.44|5317.44|5355.15|5317.15|5355.44|5317.44|5354.99|5316.99|10
1607517790000|2020-12-09 12:43:10|5355.17|5317.17|5355.03|5317.03|5355.42|5317.42|5355.03|5317.03|10
1607517800000|2020-12-09 12:43:20|5354.87|5316.87|5354.88|5316.88|5354.88|5316.88|5354.66|5316.66|9
1607517810000|2020-12-09 12:43:30|5354.82|5316.82|5353.92|5315.92|5354.82|5316.82|5353.92|5315.92|10
1607517820000|2020-12-09 12:43:40|5353.83|5315.83|5353.68|5315.68|5353.83|5315.83|5353.47|5315.47|9
1607517830000|2020-12-09 12:43:50|5353.67|5315.67|5353.01|5315.01|5353.67|5315.67|5353.01|5315.01|10
1607517840000|2020-12-09 12:44:00|5352.79|5314.79|5352.56|5314.56|5352.93|5314.93|5352.56|5314.56|9
1607517850000|2020-12-09 12:44:10|5352.42|5314.42|5351.94|5313.94|5352.5|5314.5|5351.94|5313.94|9
1607517860000|2020-12-09 12:44:20|5351.82|5313.82|5351.57|5313.57|5351.82|5313.82|5351.14|5313.14|10
1607517870000|2020-12-09 12:44:30|5351.65|5313.65|5352.79|5314.79|5352.79|5314.79|5351.64|5313.64|10
1607517880000|2020-12-09 12:44:40|5352.62|5314.62|5353.73|5315.73|5353.73|5315.73|5352.62|5314.62|10
1607517890000|2020-12-09 12:44:50|5353.76|5315.76|5355.03|5317.03|5355.03|5317.03|5353.69|5315.69|10
1607517900000|2020-12-09 12:45:00|5355.67|5317.67|5357.01|5319.01|5357.01|5319.01|5355.67|5317.67|9
1607517910000|2020-12-09 12:45:10|5357.16|5319.16|5358.95|5320.95|5358.95|5320.95|5357.16|5319.16|10
1607517920000|2020-12-09 12:45:20|5358.99|5320.99|5359.71|5321.71|5359.71|5321.71|5358.92|5320.92|9
1607517930000|2020-12-09 12:45:30|5359.33|5321.33|5359.08|5321.08|5359.41|5321.41|5359.08|5321.08|9
1607517940000|2020-12-09 12:45:40|5359.11|5321.11|5358.64|5320.64|5359.11|5321.11|5358.64|5320.64|9
1607517950000|2020-12-09 12:45:50|5358.7|5320.7|5359.15|5321.15|5359.15|5321.15|5358.65|5320.65|9
1607517960000|2020-12-09 12:46:00|5359.25|5321.25|5359.26|5321.26|5359.45|5321.45|5359.25|5321.25|8
1607517970000|2020-12-09 12:46:10|5359.38|5321.38|5359.44|5321.44|5359.48|5321.48|5359.23|5321.23|9
1607517980000|2020-12-09 12:46:20|5359.37|5321.37|5359.71|5321.71|5359.8|5321.8|5359.29|5321.29|10
1607517990000|2020-12-09 12:46:30|5360.08|5322.08|5360.33|5322.33|5360.33|5322.33|5360.08|5322.08|10
1607518000000|2020-12-09 12:46:40|5360.45|5322.45|5360.35|5322.35|5360.66|5322.66|5360.35|5322.35|10
1607518010000|2020-12-09 12:46:50|5360.11|5322.11|5358.64|5320.64|5360.11|5322.11|5358.64|5320.64|10
1607518020000|2020-12-09 12:47:00|5358.54|5320.54|5356.74|5318.74|5358.54|5320.54|5356.74|5318.74|10
1607518030000|2020-12-09 12:47:10|5356.23|5318.23|5355.05|5317.05|5356.24|5318.24|5355.05|5317.05|10
1607518040000|2020-12-09 12:47:20|5355|5317|5353.82|5315.82|5355|5317|5353.82|5315.82|9
1607518050000|2020-12-09 12:47:30|5353.53|5315.53|5351.79|5313.79|5353.53|5315.53|5351.79|5313.79|10
1607518060000|2020-12-09 12:47:40|5351.61|5313.61|5350.53|5312.53|5351.61|5313.61|5350.53|5312.53|10
1607518070000|2020-12-09 12:47:50|5350.5|5312.5|5347.77|5309.77|5350.5|5312.5|5347.77|5309.77|10
1607518080000|2020-12-09 12:48:00|5347.46|5309.46|5346.86|5308.86|5347.46|5309.46|5346.45|5308.45|9
1607518090000|2020-12-09 12:48:10|5347.44|5309.44|5349.13|5311.13|5349.13|5311.13|5347.44|5309.44|9
1607518100000|2020-12-09 12:48:20|5349.2|5311.2|5349.56|5311.56|5349.57|5311.57|5348.99|5310.99|10
1607518110000|2020-12-09 12:48:30|5349.66|5311.66|5350.03|5312.03|5350.03|5312.03|5349.53|5311.53|9
1607518120000|2020-12-09 12:48:40|5349.97|5311.97|5349.5|5311.5|5349.97|5311.97|5349.44|5311.44|9
1607518130000|2020-12-09 12:48:50|5349.21|5311.21|5348.5|5310.5|5349.21|5311.21|5348.47|5310.47|10
1607518140000|2020-12-09 12:49:00|5348.46|5310.46|5348.5|5310.5|5348.54|5310.54|5348.08|5310.08|10
1607518150000|2020-12-09 12:49:10|5348.48|5310.48|5348.77|5310.77|5348.83|5310.83|5348.27|5310.27|10
1607518160000|2020-12-09 12:49:20|5348.91|5310.91|5349.97|5311.97|5349.97|5311.97|5348.91|5310.91|10
1607518170000|2020-12-09 12:49:30|5350.16|5312.16|5351.34|5313.34|5351.71|5313.71|5350.16|5312.16|10
1607518180000|2020-12-09 12:49:40|5351.33|5313.33|5350.89|5312.89|5351.33|5313.33|5350.89|5312.89|7
1607518190000|2020-12-09 12:49:50|5350.8|5312.8|5349.24|5311.24|5350.8|5312.8|5349.24|5311.24|10
1607518200000|2020-12-09 12:50:00|5349.23|5311.23|5350.07|5312.07|5350.07|5312.07|5349.04|5311.04|10
1607518210000|2020-12-09 12:50:10|5350.21|5312.21|5351.71|5313.71|5351.71|5313.71|5350.21|5312.21|10
1607518220000|2020-12-09 12:50:20|5351.73|5313.73|5351.95|5313.95|5352.11|5314.11|5351.73|5313.73|10
1607518230000|2020-12-09 12:50:30|5351.97|5313.97|5350.55|5312.55|5351.97|5313.97|5350.55|5312.55|10
1607518240000|2020-12-09 12:50:40|5350.32|5312.32|5347.81|5309.81|5350.32|5312.32|5347.81|5309.81|9
1607518250000|2020-12-09 12:50:50|5347.83|5309.83|5347.51|5309.51|5347.9|5309.9|5347.41|5309.41|10
1607518260000|2020-12-09 12:51:00|5347.53|5309.53|5347.72|5309.72|5347.77|5309.77|5347.53|5309.53|9
1607518270000|2020-12-09 12:51:10|5347.85|5309.85|5346.93|5308.93|5347.85|5309.85|5346.93|5308.93|10
1607518280000|2020-12-09 12:51:20|5346.86|5308.86|5346.23|5308.23|5346.93|5308.93|5346.23|5308.23|10
1607518290000|2020-12-09 12:51:30|5345.99|5307.99|5345.1|5307.1|5345.99|5307.99|5345.1|5307.1|10
1607518300000|2020-12-09 12:51:40|5345.11|5307.11|5344.78|5306.78|5345.11|5307.11|5344.49|5306.49|10
1607518310000|2020-12-09 12:51:50|5344.7|5306.7|5344.76|5306.76|5344.78|5306.78|5344.53|5306.53|10
1607518320000|2020-12-09 12:52:00|5344.73|5306.73|5344.35|5306.35|5344.73|5306.73|5344.35|5306.35|10
1607518330000|2020-12-09 12:52:10|5344.37|5306.37|5344.05|5306.05|5344.37|5306.37|5343.94|5305.94|10
1607518340000|2020-12-09 12:52:20|5344.01|5306.01|5342.48|5304.48|5344.17|5306.17|5342.48|5304.48|10
1607518350000|2020-12-09 12:52:30|5342.67|5304.67|5341.79|5303.79|5342.67|5304.67|5341.79|5303.79|10
1607518360000|2020-12-09 12:52:40|5341.82|5303.82|5340.88|5302.88|5341.98|5303.98|5340.88|5302.88|10
1607518370000|2020-12-09 12:52:50|5340.99|5302.99|5339.73|5301.73|5340.99|5302.99|5339.61|5301.61|9
1607518380000|2020-12-09 12:53:00|5339.28|5301.28|5337.19|5299.19|5339.28|5301.28|5337.19|5299.19|10
1607518390000|2020-12-09 12:53:10|5337.31|5299.31|5333.47|5295.47|5337.31|5299.31|5333.47|5295.47|10
1607518400000|2020-12-09 12:53:20|5333.51|5295.51|5331.49|5293.49|5333.51|5295.51|5331.32|5293.32|10
1607518410000|2020-12-09 12:53:30|5331.36|5293.36|5329.64|5291.64|5331.36|5293.36|5329.64|5291.64|10
1607518420000|2020-12-09 12:53:40|5329.68|5291.68|5331.48|5293.48|5331.56|5293.56|5329.68|5291.68|10
1607518430000|2020-12-09 12:53:50|5331.47|5293.47|5331.18|5293.18|5331.96|5293.96|5331.18|5293.18|9
1607518440000|2020-12-09 12:54:00|5331.08|5293.08|5330.82|5292.82|5331.08|5293.08|5330.66|5292.66|10
1607518450000|2020-12-09 12:54:10|5330.79|5292.79|5331.27|5293.27|5331.27|5293.27|5330.54|5292.54|10
1607518460000|2020-12-09 12:54:20|5331.26|5293.26|5330.7|5292.7|5331.38|5293.38|5330.7|5292.7|9
1607518470000|2020-12-09 12:54:30|5330.55|5292.55|5330.15|5292.15|5330.55|5292.55|5329.91|5291.91|10
1607518480000|2020-12-09 12:54:40|5330.06|5292.06|5329.19|5291.19|5330.12|5292.12|5329.19|5291.19|10
1607518490000|2020-12-09 12:54:50|5329.01|5291.01|5328.67|5290.67|5329.17|5291.17|5328.61|5290.61|10
1607518500000|2020-12-09 12:55:00|5328.64|5290.64|5329.36|5291.36|5329.36|5291.36|5328.5|5290.5|10
1607518510000|2020-12-09 12:55:10|5329.67|5291.67|5330.96|5292.96|5330.96|5292.96|5329.67|5291.67|10
1607518520000|2020-12-09 12:55:20|5331.03|5293.03|5331.54|5293.54|5331.54|5293.54|5331.03|5293.03|10
1607518530000|2020-12-09 12:55:30|5331.53|5293.53|5331.24|5293.24|5331.87|5293.87|5331.24|5293.24|9
1607518540000|2020-12-09 12:55:40|5330.89|5292.89|5331.05|5293.05|5331.05|5293.05|5330.58|5292.58|10
1607518550000|2020-12-09 12:55:50|5331.02|5293.02|5329.62|5291.62|5331.13|5293.13|5329.59|5291.59|10
1607518560000|2020-12-09 12:56:00|5329.63|5291.63|5328.58|5290.58|5329.67|5291.67|5328.58|5290.58|10
1607518570000|2020-12-09 12:56:10|5328.56|5290.56|5327.95|5289.95|5328.56|5290.56|5327.66|5289.66|9
1607518580000|2020-12-09 12:56:20|5327.98|5289.98|5326.86|5288.86|5327.98|5289.98|5326.86|5288.86|10
1607518590000|2020-12-09 12:56:30|5326.9|5288.9|5325.81|5287.81|5326.9|5288.9|5325.81|5287.81|9
1607518600000|2020-12-09 12:56:40|5325.72|5287.72|5323.81|5285.81|5325.72|5287.72|5323.81|5285.81|10
1607518610000|2020-12-09 12:56:50|5323.88|5285.88|5325.54|5287.54|5325.54|5287.54|5323.88|5285.88|10
1607518620000|2020-12-09 12:57:00|5325.7|5287.7|5326.91|5288.91|5326.91|5288.91|5325.7|5287.7|10
1607518630000|2020-12-09 12:57:10|5327.21|5289.21|5328.17|5290.17|5328.22|5290.22|5327.21|5289.21|9
1607518640000|2020-12-09 12:57:20|5328.23|5290.23|5329|5291|5329|5291|5328.12|5290.12|10
1607518650000|2020-12-09 12:57:30|5328.84|5290.84|5329.51|5291.51|5329.62|5291.62|5328.84|5290.84|10
1607518660000|2020-12-09 12:57:40|5329.59|5291.59|5329|5291|5330.15|5292.15|5329|5291|9
1607518670000|2020-12-09 12:57:50|5329.34|5291.34|5328.78|5290.78|5329.69|5291.69|5328.78|5290.78|10
1607518680000|2020-12-09 12:58:00|5328.75|5290.75|5329.41|5291.41|5329.41|5291.41|5328.67|5290.67|9
1607518690000|2020-12-09 12:58:10|5329.16|5291.16|5330.87|5292.87|5330.87|5292.87|5329.16|5291.16|9
1607518700000|2020-12-09 12:58:20|5330.9|5292.9|5330.03|5292.03|5331.43|5293.43|5330.03|5292.03|10
1607518710000|2020-12-09 12:58:30|5329.87|5291.87|5329.49|5291.49|5329.9|5291.9|5329.3|5291.3|10
1607518720000|2020-12-09 12:58:40|5329.53|5291.53|5328.78|5290.78|5329.87|5291.87|5328.78|5290.78|9
1607518730000|2020-12-09 12:58:50|5329.06|5291.06|5328.9|5290.9|5329.26|5291.26|5328.9|5290.9|10
1607518740000|2020-12-09 12:59:00|5328.59|5290.59|5328.28|5290.28|5328.89|5290.89|5328.28|5290.28|10
1607518750000|2020-12-09 12:59:10|5328.19|5290.19|5326.77|5288.77|5328.21|5290.21|5326.74|5288.74|10
1607518760000|2020-12-09 12:59:20|5326.67|5288.67|5326.57|5288.57|5326.67|5288.67|5326.39|5288.39|9
1607518770000|2020-12-09 12:59:30|5326.5|5288.5|5326.56|5288.56|5326.81|5288.81|5326.5|5288.5|10
1607518780000|2020-12-09 12:59:40|5326.7|5288.7|5325.28|5287.28|5326.87|5288.87|5325.28|5287.28|10
1607518790000|2020-12-09 12:59:50|5325.25|5287.25|5324.71|5286.71|5325.25|5287.25|5324.71|5286.71|9
1607518800000|2020-12-09 13:00:00|5324.88|5286.88|5325.76|5287.76|5325.77|5287.77|5324.88|5286.88|10
1607518810000|2020-12-09 13:00:10|5325.85|5287.85|5328.1|5290.1|5328.1|5290.1|5325.85|5287.85|10
1607518820000|2020-12-09 13:00:20|5328.15|5290.15|5327.76|5289.76|5328.15|5290.15|5327.74|5289.74|10
1607518830000|2020-12-09 13:00:30|5327.68|5289.68|5328.53|5290.53|5328.55|5290.55|5327.68|5289.68|9
1607518840000|2020-12-09 13:00:40|5328.54|5290.54|5328.84|5290.84|5328.84|5290.84|5328.28|5290.28|10
1607518850000|2020-12-09 13:00:50|5328.43|5290.43|5329.26|5291.26|5329.34|5291.34|5328.39|5290.39|10
1607518860000|2020-12-09 13:01:00|5329.48|5291.48|5330.37|5292.37|5330.37|5292.37|5329.39|5291.39|10
1607518870000|2020-12-09 13:01:10|5330.38|5292.38|5331.45|5293.45|5331.45|5293.45|5330.38|5292.38|9
1607518880000|2020-12-09 13:01:20|5331.72|5293.72|5331.57|5293.57|5331.94|5293.94|5331.5|5293.5|10
1607518890000|2020-12-09 13:01:30|5331.89|5293.89|5333.23|5295.23|5333.23|5295.23|5331.89|5293.89|10
1607518900000|2020-12-09 13:01:40|5333.32|5295.32|5332.93|5294.93|5333.42|5295.42|5332.93|5294.93|10
1607518910000|2020-12-09 13:01:50|5332.85|5294.85|5333.34|5295.34|5333.34|5295.34|5332.76|5294.76|10
1607518920000|2020-12-09 13:02:00|5333.65|5295.65|5334.18|5296.18|5334.23|5296.23|5333.65|5295.65|10
1607518930000|2020-12-09 13:02:10|5334.11|5296.11|5335.31|5297.31|5335.31|5297.31|5334.11|5296.11|10
1607518940000|2020-12-09 13:02:20|5335.25|5297.25|5336.23|5298.23|5336.23|5298.23|5335.25|5297.25|10
1607518950000|2020-12-09 13:02:30|5336.41|5298.41|5336.65|5298.65|5336.68|5298.68|5336.41|5298.41|9
1607518960000|2020-12-09 13:02:40|5336.72|5298.72|5337.3|5299.3|5337.3|5299.3|5336.7|5298.7|8
1607518970000|2020-12-09 13:02:50|5337.62|5299.62|5340.92|5302.92|5340.96|5302.96|5337.62|5299.62|9
1607518980000|2020-12-09 13:03:00|5340.9|5302.9|5343.01|5305.01|5343.05|5305.05|5340.9|5302.9|10
1607518990000|2020-12-09 13:03:10|5343.05|5305.05|5342.88|5304.88|5343.12|5305.12|5342.79|5304.79|9
1607519000000|2020-12-09 13:03:20|5342.81|5304.81|5342.78|5304.78|5343.2|5305.2|5342.73|5304.73|9
1607519010000|2020-12-09 13:03:30|5342.8|5304.8|5342.01|5304.01|5342.89|5304.89|5342.01|5304.01|10
1607519020000|2020-12-09 13:03:40|5341.93|5303.93|5342.02|5304.02|5342.02|5304.02|5341.73|5303.73|9
1607519030000|2020-12-09 13:03:50|5341.37|5303.37|5340.82|5302.82|5341.48|5303.48|5340.82|5302.82|10
1607519040000|2020-12-09 13:04:00|5340.88|5302.88|5341.77|5303.77|5341.77|5303.77|5340.88|5302.88|9
1607519050000|2020-12-09 13:04:10|5341.7|5303.7|5342.01|5304.01|5342.01|5304.01|5341.7|5303.7|10
1607519060000|2020-12-09 13:04:20|5342.02|5304.02|5342.45|5304.45|5342.45|5304.45|5341.93|5303.93|8
1607519070000|2020-12-09 13:04:30|5342.58|5304.58|5342.61|5304.61|5342.97|5304.97|5342.58|5304.58|10
1607519080000|2020-12-09 13:04:40|5342.69|5304.69|5342.64|5304.64|5342.83|5304.83|5342.49|5304.49|10
1607519090000|2020-12-09 13:04:50|5342.54|5304.54|5343.02|5305.02|5343.02|5305.02|5342.54|5304.54|9
1607519100000|2020-12-09 13:05:00|5342.65|5304.65|5342.55|5304.55|5342.8|5304.8|5342.55|5304.55|8
1607519110000|2020-12-09 13:05:10|5342.48|5304.48|5342.33|5304.33|5342.67|5304.67|5342.33|5304.33|8
1607519120000|2020-12-09 13:05:20|5342.28|5304.28|5342.81|5304.81|5342.81|5304.81|5342.2|5304.2|10
1607519130000|2020-12-09 13:05:30|5343.08|5305.08|5342.83|5304.83|5343.08|5305.08|5342.49|5304.49|10
1607519140000|2020-12-09 13:05:40|5342.74|5304.74|5342.68|5304.68|5342.91|5304.91|5342.62|5304.62|9
1607519150000|2020-12-09 13:05:50|5342.52|5304.52|5343.15|5305.15|5343.15|5305.15|5342.52|5304.52|8
1607519160000|2020-12-09 13:06:00|5343.11|5305.11|5342.73|5304.73|5343.12|5305.12|5342.7|5304.7|10
1607519170000|2020-12-09 13:06:10|5343.01|5305.01|5343.98|5305.98|5344.03|5306.03|5343.01|5305.01|10
1607519180000|2020-12-09 13:06:20|5344.36|5306.36|5345.35|5307.35|5345.35|5307.35|5344.36|5306.36|9
1607519190000|2020-12-09 13:06:30|5345.48|5307.48|5347.18|5309.18|5347.18|5309.18|5345.48|5307.48|10
1607519200000|2020-12-09 13:06:40|5347.4|5309.4|5349.14|5311.14|5349.14|5311.14|5347.4|5309.4|10
1607519210000|2020-12-09 13:06:50|5349.09|5311.09|5350.62|5312.62|5350.64|5312.64|5349.09|5311.09|9
1607519220000|2020-12-09 13:07:00|5350.75|5312.75|5351.5|5313.5|5351.5|5313.5|5350.75|5312.75|10
1607519230000|2020-12-09 13:07:10|5351.47|5313.47|5350.32|5312.32|5352.24|5314.24|5350.32|5312.32|10
1607519240000|2020-12-09 13:07:20|5350.18|5312.18|5347.08|5309.08|5350.18|5312.18|5347.08|5309.08|10
1607519250000|2020-12-09 13:07:30|5346.99|5308.99|5347.26|5309.26|5347.27|5309.27|5346.75|5308.75|10
1607519260000|2020-12-09 13:07:40|5346.79|5308.79|5345.8|5307.8|5346.79|5308.79|5345.65|5307.65|10
1607519270000|2020-12-09 13:07:50|5344.81|5306.81|5339.74|5301.74|5344.81|5306.81|5339.74|5301.74|10
1607519280000|2020-12-09 13:08:00|5339.09|5301.09|5332.84|5294.84|5339.19|5301.19|5332.84|5294.84|10
1607519290000|2020-12-09 13:08:10|5332.15|5294.15|5330.43|5292.43|5332.21|5294.21|5330.43|5292.43|10
1607519300000|2020-12-09 13:08:20|5329.61|5291.61|5325.94|5287.94|5329.61|5291.61|5325.94|5287.94|10
1607519310000|2020-12-09 13:08:30|5325.09|5287.09|5321.62|5283.62|5325.09|5287.09|5321.38|5283.38|10
1607519320000|2020-12-09 13:08:40|5321.81|5283.81|5320.73|5282.73|5321.81|5283.81|5320.73|5282.73|10
1607519330000|2020-12-09 13:08:50|5320.54|5282.54|5320|5282|5320.56|5282.56|5319.75|5281.75|10
1607519340000|2020-12-09 13:09:00|5320.08|5282.08|5321.32|5283.32|5321.32|5283.32|5320.08|5282.08|10
1607519350000|2020-12-09 13:09:10|5321.13|5283.13|5319.46|5281.46|5321.13|5283.13|5319.46|5281.46|10
1607519360000|2020-12-09 13:09:20|5319.01|5281.01|5317.11|5279.11|5319.01|5281.01|5317.11|5279.11|9
1607519370000|2020-12-09 13:09:30|5317.31|5279.31|5317.26|5279.26|5317.41|5279.41|5317.12|5279.12|10
1607519380000|2020-12-09 13:09:40|5316.96|5278.96|5316.21|5278.21|5316.96|5278.96|5316.2|5278.2|10
1607519390000|2020-12-09 13:09:50|5316.35|5278.35|5312.88|5274.88|5316.35|5278.35|5312.48|5274.48|10
1607519400000|2020-12-09 13:10:00|5312.71|5274.71|5314.68|5276.68|5314.68|5276.68|5312.71|5274.71|10
1607519410000|2020-12-09 13:10:10|5314.71|5276.71|5314.93|5276.93|5314.93|5276.93|5314.14|5276.14|10
1607519420000|2020-12-09 13:10:20|5314.64|5276.64|5315.86|5277.86|5316.19|5278.19|5314.64|5276.64|10
1607519430000|2020-12-09 13:10:30|5315.59|5277.59|5317.19|5279.19|5317.25|5279.25|5315.59|5277.59|10
1607519440000|2020-12-09 13:10:40|5317.09|5279.09|5317.79|5279.79|5317.79|5279.79|5317.09|5279.09|10
1607519450000|2020-12-09 13:10:50|5318.04|5280.04|5318.91|5280.91|5318.91|5280.91|5317.98|5279.98|10
1607519460000|2020-12-09 13:11:00|5319.06|5281.06|5321|5283|5321.35|5283.35|5319.06|5281.06|10
1607519470000|2020-12-09 13:11:10|5321.61|5283.61|5323.46|5285.46|5323.75|5285.75|5321.61|5283.61|10
1607519480000|2020-12-09 13:11:20|5323.52|5285.52|5323.18|5285.18|5323.58|5285.58|5323|5285|10
1607519490000|2020-12-09 13:11:30|5323.36|5285.36|5321.68|5283.68|5323.36|5285.36|5321.68|5283.68|10
1607519500000|2020-12-09 13:11:40|5321.15|5283.15|5320.17|5282.17|5321.15|5283.15|5320.17|5282.17|10
1607519510000|2020-12-09 13:11:50|5320.12|5282.12|5318|5280|5320.12|5282.12|5318|5280|10
1607519520000|2020-12-09 13:12:00|5318.02|5280.02|5318.26|5280.26|5318.4|5280.4|5317.72|5279.72|10
1607519530000|2020-12-09 13:12:10|5318.05|5280.05|5316.81|5278.81|5318.07|5280.07|5316.78|5278.78|10
1607519540000|2020-12-09 13:12:20|5316.49|5278.49|5315.38|5277.38|5316.49|5278.49|5315.2|5277.2|10
1607519550000|2020-12-09 13:12:30|5315.32|5277.32|5314.75|5276.75|5315.32|5277.32|5314.63|5276.63|10
1607519560000|2020-12-09 13:12:40|5314.73|5276.73|5313.94|5275.94|5314.8|5276.8|5313.83|5275.83|10
1607519570000|2020-12-09 13:12:50|5313.9|5275.9|5312.92|5274.92|5313.95|5275.95|5312.82|5274.82|9
1607519580000|2020-12-09 13:13:00|5313.05|5275.05|5313.6|5275.6|5313.6|5275.6|5312.97|5274.97|9
1607519590000|2020-12-09 13:13:10|5313.64|5275.64|5313.89|5275.89|5314.12|5276.12|5313.53|5275.53|10
1607519600000|2020-12-09 13:13:20|5313.73|5275.73|5313.6|5275.6|5313.91|5275.91|5313.6|5275.6|9
1607519610000|2020-12-09 13:13:30|5313.87|5275.87|5314.21|5276.21|5314.21|5276.21|5313.74|5275.74|10
1607519620000|2020-12-09 13:13:40|5314.17|5276.17|5314.39|5276.39|5315.49|5277.49|5313.83|5275.83|10
1607519630000|2020-12-09 13:13:50|5314.44|5276.44|5314.7|5276.7|5315.02|5277.02|5314.44|5276.44|10
1607519640000|2020-12-09 13:14:00|5314.75|5276.75|5314.66|5276.66|5314.94|5276.94|5314.6|5276.6|10
1607519650000|2020-12-09 13:14:10|5314.6|5276.6|5314.32|5276.32|5314.71|5276.71|5314.32|5276.32|9
1607519660000|2020-12-09 13:14:20|5314.3|5276.3|5315.04|5277.04|5315.04|5277.04|5314.28|5276.28|9
1607519670000|2020-12-09 13:14:30|5315.35|5277.35|5318.32|5280.32|5318.32|5280.32|5315.35|5277.35|10
1607519680000|2020-12-09 13:14:40|5319.35|5281.35|5320.36|5282.36|5320.36|5282.36|5319.31|5281.31|10
1607519690000|2020-12-09 13:14:50|5320.2|5282.2|5320.06|5282.06|5320.25|5282.25|5320.06|5282.06|9
1607519700000|2020-12-09 13:15:00|5319.9|5281.9|5319.74|5281.74|5319.97|5281.97|5319.74|5281.74|10
1607519710000|2020-12-09 13:15:10|5319.68|5281.68|5319.36|5281.36|5319.75|5281.75|5319.31|5281.31|10
1607519720000|2020-12-09 13:15:20|5319.35|5281.35|5318.18|5280.18|5319.35|5281.35|5318.18|5280.18|10
1607519730000|2020-12-09 13:15:30|5318.28|5280.28|5317.29|5279.29|5318.28|5280.28|5317.29|5279.29|10
1607519740000|2020-12-09 13:15:40|5317.11|5279.11|5315.18|5277.18|5317.11|5279.11|5315.15|5277.15|10
1607519750000|2020-12-09 13:15:50|5314.87|5276.87|5314.67|5276.67|5315.01|5277.01|5314.52|5276.52|10
1607519760000|2020-12-09 13:16:00|5314.76|5276.76|5314.94|5276.94|5314.98|5276.98|5314.73|5276.73|9
1607519770000|2020-12-09 13:16:10|5314.92|5276.92|5316.01|5278.01|5316.01|5278.01|5314.88|5276.88|10
1607519780000|2020-12-09 13:16:20|5316.21|5278.21|5316.15|5278.15|5316.25|5278.25|5316.1|5278.1|10
1607519790000|2020-12-09 13:16:30|5316.06|5278.06|5317.75|5279.75|5317.75|5279.75|5316.06|5278.06|10
1607519800000|2020-12-09 13:16:40|5317.93|5279.93|5320.19|5282.19|5320.19|5282.19|5317.93|5279.93|10
1607519810000|2020-12-09 13:16:50|5320.44|5282.44|5322.9|5284.9|5322.9|5284.9|5320.44|5282.44|10
1607519820000|2020-12-09 13:17:00|5323.01|5285.01|5324.37|5286.37|5324.37|5286.37|5323.01|5285.01|8
1607519830000|2020-12-09 13:17:10|5324.33|5286.33|5325.19|5287.19|5325.19|5287.19|5324.23|5286.23|9
1607519840000|2020-12-09 13:17:20|5325.66|5287.66|5326.76|5288.76|5326.76|5288.76|5325.66|5287.66|10
1607519850000|2020-12-09 13:17:30|5327.08|5289.08|5327.03|5289.03|5327.29|5289.29|5326.84|5288.84|10
1607519860000|2020-12-09 13:17:40|5326.92|5288.92|5327.16|5289.16|5327.34|5289.34|5326.74|5288.74|9
1607519870000|2020-12-09 13:17:50|5327.15|5289.15|5325.84|5287.84|5327.15|5289.15|5325.78|5287.78|10
1607519880000|2020-12-09 13:18:00|5325.93|5287.93|5326.37|5288.37|5326.37|5288.37|5325.85|5287.85|8
1607519890000|2020-12-09 13:18:10|5326.52|5288.52|5326.1|5288.1|5326.56|5288.56|5326.1|5288.1|9
1607519900000|2020-12-09 13:18:20|5325.43|5287.43|5325.89|5287.89|5325.89|5287.89|5325.43|5287.43|7
1607519910000|2020-12-09 13:18:30|5325.93|5287.93|5327.23|5289.23|5327.23|5289.23|5325.93|5287.93|9
1607519920000|2020-12-09 13:18:40|5327.22|5289.22|5327.39|5289.39|5327.5|5289.5|5327.09|5289.09|10
1607519930000|2020-12-09 13:18:50|5327.47|5289.47|5329.41|5291.41|5329.41|5291.41|5327.47|5289.47|10
1607519940000|2020-12-09 13:19:00|5329.7|5291.7|5331.87|5293.87|5331.87|5293.87|5329.7|5291.7|9
1607519950000|2020-12-09 13:19:10|5332.07|5294.07|5333.02|5295.02|5333.02|5295.02|5332.07|5294.07|10
1607519960000|2020-12-09 13:19:20|5332.95|5294.95|5333.73|5295.73|5333.9|5295.9|5332.95|5294.95|10
1607519970000|2020-12-09 13:19:30|5333.78|5295.78|5333.54|5295.54|5333.91|5295.91|5333.54|5295.54|9
1607519980000|2020-12-09 13:19:40|5333.5|5295.5|5332.44|5294.44|5333.5|5295.5|5332.44|5294.44|8
1607519990000|2020-12-09 13:19:50|5332.37|5294.37|5331.61|5293.61|5332.37|5294.37|5331.57|5293.57|10
1607520000000|2020-12-09 13:20:00|5331.34|5293.34|5331.35|5293.35|5331.67|5293.67|5331.34|5293.34|10
1607520010000|2020-12-09 13:20:10|5331.26|5293.26|5329.88|5291.88|5331.3|5293.3|5329.88|5291.88|10
1607520020000|2020-12-09 13:20:20|5329.89|5291.89|5327.48|5289.48|5329.89|5291.89|5327.48|5289.48|10
1607520030000|2020-12-09 13:20:30|5326.61|5288.61|5326.38|5288.38|5326.61|5288.61|5325.73|5287.73|8
1607520040000|2020-12-09 13:20:40|5326.29|5288.29|5326.11|5288.11|5326.29|5288.29|5325.91|5287.91|7
1607520050000|2020-12-09 13:20:50|5326.02|5288.02|5325.62|5287.62|5326.02|5288.02|5325.62|5287.62|9
1607520060000|2020-12-09 13:21:00|5325.58|5287.58|5324.78|5286.78|5325.58|5287.58|5324.62|5286.62|10
1607520070000|2020-12-09 13:21:10|5324.83|5286.83|5324.75|5286.75|5324.87|5286.87|5324.74|5286.74|8
1607520080000|2020-12-09 13:21:20|5324.66|5286.66|5324.75|5286.75|5324.75|5286.75|5324.49|5286.49|10
1607520090000|2020-12-09 13:21:30|5324.77|5286.77|5324.55|5286.55|5324.89|5286.89|5324.55|5286.55|10
1607520100000|2020-12-09 13:21:40|5324.46|5286.46|5324.7|5286.7|5324.7|5286.7|5324.45|5286.45|10
1607520110000|2020-12-09 13:21:50|5324.91|5286.91|5325.77|5287.77|5325.81|5287.81|5324.91|5286.91|10
1607520120000|2020-12-09 13:22:00|5325.7|5287.7|5326.58|5288.58|5326.58|5288.58|5325.6|5287.6|9
1607520130000|2020-12-09 13:22:10|5327.13|5289.13|5328.83|5290.83|5328.83|5290.83|5327.13|5289.13|9
1607520140000|2020-12-09 13:22:20|5328.74|5290.74|5330.12|5292.12|5330.15|5292.15|5328.74|5290.74|10
1607520150000|2020-12-09 13:22:30|5330.23|5292.23|5331.21|5293.21|5331.21|5293.21|5330.21|5292.21|9
1607520160000|2020-12-09 13:22:40|5331.18|5293.18|5332.74|5294.74|5332.74|5294.74|5331.18|5293.18|10
1607520170000|2020-12-09 13:22:50|5333.05|5295.05|5333.42|5295.42|5333.42|5295.42|5333.02|5295.02|9
1607520180000|2020-12-09 13:23:00|5333.52|5295.52|5335.17|5297.17|5335.17|5297.17|5333.52|5295.52|10
1607520190000|2020-12-09 13:23:10|5335.52|5297.52|5338.14|5300.14|5338.14|5300.14|5335.45|5297.45|10
1607520200000|2020-12-09 13:23:20|5338.21|5300.21|5339.32|5301.32|5339.32|5301.32|5338.1|5300.1|9
1607520210000|2020-12-09 13:23:30|5339.43|5301.43|5339.99|5301.99|5340.08|5302.08|5339.43|5301.43|10
1607520220000|2020-12-09 13:23:40|5339.69|5301.69|5338.96|5300.96|5339.69|5301.69|5338.96|5300.96|9
1607520230000|2020-12-09 13:23:50|5338.85|5300.85|5338.84|5300.84|5338.85|5300.85|5338.63|5300.63|9
1607520240000|2020-12-09 13:24:00|5339.46|5301.46|5340.84|5302.84|5340.84|5302.84|5339.46|5301.46|10
1607520250000|2020-12-09 13:24:10|5340.82|5302.82|5340.88|5302.88|5340.96|5302.96|5340.61|5302.61|10
1607520260000|2020-12-09 13:24:20|5340.97|5302.97|5341.1|5303.1|5341.4|5303.4|5340.97|5302.97|10
1607520270000|2020-12-09 13:24:30|5341.07|5303.07|5339.34|5301.34|5341.07|5303.07|5339.34|5301.34|10
1607520280000|2020-12-09 13:24:40|5339.38|5301.38|5339.78|5301.78|5339.82|5301.82|5339.38|5301.38|9
1607520290000|2020-12-09 13:24:50|5339.74|5301.74|5340.16|5302.16|5340.33|5302.33|5339.6|5301.6|9
1607520300000|2020-12-09 13:25:00|5339.93|5301.93|5337.92|5299.92|5339.93|5301.93|5337.92|5299.92|10
1607520310000|2020-12-09 13:25:10|5337.68|5299.68|5336.33|5298.33|5337.68|5299.68|5336.33|5298.33|10
1607520320000|2020-12-09 13:25:20|5336.25|5298.25|5335.63|5297.63|5336.25|5298.25|5335.63|5297.63|10
1607520330000|2020-12-09 13:25:30|5335.53|5297.53|5335.06|5297.06|5335.58|5297.58|5334.58|5296.58|10
1607520340000|2020-12-09 13:25:40|5334.93|5296.93|5332.84|5294.84|5334.95|5296.95|5332.84|5294.84|10
1607520350000|2020-12-09 13:25:50|5332.13|5294.13|5331.43|5293.43|5332.13|5294.13|5331.43|5293.43|8
1607520360000|2020-12-09 13:26:00|5331.3|5293.3|5330.61|5292.61|5331.3|5293.3|5330.61|5292.61|10
1607520370000|2020-12-09 13:26:10|5330.54|5292.54|5329.99|5291.99|5330.54|5292.54|5329.93|5291.93|10
1607520380000|2020-12-09 13:26:20|5329.91|5291.91|5329|5291|5329.91|5291.91|5328.86|5290.86|10
1607520390000|2020-12-09 13:26:30|5329.07|5291.07|5328.85|5290.85|5329.12|5291.12|5328.85|5290.85|10
1607520400000|2020-12-09 13:26:40|5328.92|5290.92|5329.58|5291.58|5329.58|5291.58|5328.78|5290.78|10
1607520410000|2020-12-09 13:26:50|5329.52|5291.52|5329|5291|5329.52|5291.52|5329|5291|10
1607520420000|2020-12-09 13:27:00|5329.05|5291.05|5329.09|5291.09|5329.15|5291.15|5328.76|5290.76|8
1607520430000|2020-12-09 13:27:10|5329|5291|5329.15|5291.15|5329.15|5291.15|5328.62|5290.62|8
1607520440000|2020-12-09 13:27:20|5329.06|5291.06|5327.81|5289.81|5329.06|5291.06|5327.81|5289.81|8
1607520450000|2020-12-09 13:27:30|5327.94|5289.94|5327.35|5289.35|5327.98|5289.98|5327.35|5289.35|9
1607520460000|2020-12-09 13:27:40|5327.27|5289.27|5325.76|5287.76|5327.27|5289.27|5325.76|5287.76|9
1607520470000|2020-12-09 13:27:50|5325.9|5287.9|5325.71|5287.71|5325.9|5287.9|5325.33|5287.33|8
1607520480000|2020-12-09 13:28:00|5325.83|5287.83|5326.79|5288.79|5326.79|5288.79|5325.83|5287.83|9
1607520490000|2020-12-09 13:28:10|5326.91|5288.91|5327.63|5289.63|5327.88|5289.88|5326.91|5288.91|9
1607520500000|2020-12-09 13:28:20|5327.51|5289.51|5327.2|5289.2|5327.52|5289.52|5327.19|5289.19|10
1607520510000|2020-12-09 13:28:30|5327.24|5289.24|5327.1|5289.1|5327.43|5289.43|5327.1|5289.1|9
1607520520000|2020-12-09 13:28:40|5327.08|5289.08|5327.13|5289.13|5327.17|5289.17|5326.91|5288.91|10
1607520530000|2020-12-09 13:28:50|5327.11|5289.11|5327.42|5289.42|5327.52|5289.52|5327.11|5289.11|9
1607520540000|2020-12-09 13:29:00|5327.52|5289.52|5327.61|5289.61|5328.11|5290.11|5327.52|5289.52|10
1607520550000|2020-12-09 13:29:10|5327.36|5289.36|5327.39|5289.39|5328.07|5290.07|5327.32|5289.32|10
1607520560000|2020-12-09 13:29:20|5327.21|5289.21|5326.77|5288.77|5327.21|5289.21|5326.71|5288.71|9
1607520570000|2020-12-09 13:29:30|5327.14|5289.14|5326.78|5288.78|5327.14|5289.14|5326.76|5288.76|9
1607520580000|2020-12-09 13:29:40|5326.81|5288.81|5326.31|5288.31|5326.81|5288.81|5326.29|5288.29|9
1607520590000|2020-12-09 13:29:50|5326.36|5288.36|5326.24|5288.24|5326.49|5288.49|5326.24|5288.24|10
1607520600000|2020-12-09 13:30:00|5326.27|5288.27|5326.31|5288.31|5326.4|5288.4|5326.19|5288.19|10
1607520610000|2020-12-09 13:30:10|5326.36|5288.36|5326.56|5288.56|5326.56|5288.56|5326.26|5288.26|10
1607520620000|2020-12-09 13:30:20|5326.44|5288.44|5325.53|5287.53|5326.44|5288.44|5325.44|5287.44|10
1607520630000|2020-12-09 13:30:30|5325.38|5287.38|5324.85|5286.85|5325.38|5287.38|5324.85|5286.85|9
1607520640000|2020-12-09 13:30:40|5324.78|5286.78|5324.12|5286.12|5324.78|5286.78|5323.23|5285.23|10
1607520650000|2020-12-09 13:30:50|5324.22|5286.22|5328.6|5290.6|5328.76|5290.76|5324.22|5286.22|10
1607520660000|2020-12-09 13:31:00|5328.55|5290.55|5331.37|5293.37|5331.37|5293.37|5328.55|5290.55|10
1607520670000|2020-12-09 13:31:10|5331.36|5293.36|5335.1|5297.1|5335.1|5297.1|5331.36|5293.36|10
1607520680000|2020-12-09 13:31:20|5336.13|5298.13|5338.86|5300.86|5338.86|5300.86|5336.13|5298.13|10
1607520690000|2020-12-09 13:31:30|5339.28|5301.28|5341.01|5303.01|5341.01|5303.01|5339.28|5301.28|10
1607520700000|2020-12-09 13:31:40|5341.02|5303.02|5339.83|5301.83|5341.02|5303.02|5339.83|5301.83|10
1607520710000|2020-12-09 13:31:50|5339.56|5301.56|5339.82|5301.82|5339.82|5301.82|5339.56|5301.56|10
1607520720000|2020-12-09 13:32:00|5339.85|5301.85|5340.21|5302.21|5340.49|5302.49|5339.85|5301.85|9
1607520730000|2020-12-09 13:32:10|5340.19|5302.19|5339.88|5301.88|5340.27|5302.27|5339.88|5301.88|10
1607520740000|2020-12-09 13:32:20|5339.9|5301.9|5340.04|5302.04|5340.04|5302.04|5339.85|5301.85|8
1607520750000|2020-12-09 13:32:30|5339.97|5301.97|5339.98|5301.98|5340.03|5302.03|5339.83|5301.83|9
1607520760000|2020-12-09 13:32:40|5339.99|5301.99|5340|5302|5340.08|5302.08|5339.95|5301.95|8
1607520770000|2020-12-09 13:32:50|5340.03|5302.03|5340.32|5302.32|5340.34|5302.34|5340.03|5302.03|8
1607520780000|2020-12-09 13:33:00|5340.3|5302.3|5341.72|5303.72|5341.72|5303.72|5340.2|5302.2|10
1607520790000|2020-12-09 13:33:10|5341.54|5303.54|5341.91|5303.91|5342.02|5304.02|5341.54|5303.54|9
1607520800000|2020-12-09 13:33:20|5342.1|5304.1|5343.33|5305.33|5343.33|5305.33|5342.1|5304.1|10
1607520810000|2020-12-09 13:33:30|5343.43|5305.43|5344.3|5306.3|5344.3|5306.3|5343.43|5305.43|8
1607520820000|2020-12-09 13:33:40|5344.29|5306.29|5345.8|5307.8|5345.8|5307.8|5344.26|5306.26|10
1607520830000|2020-12-09 13:33:50|5346.23|5308.23|5347.72|5309.72|5347.72|5309.72|5346.23|5308.23|10
1607520840000|2020-12-09 13:34:00|5347.82|5309.82|5348.06|5310.06|5348.63|5310.63|5347.79|5309.79|9
1607520850000|2020-12-09 13:34:10|5348.2|5310.2|5348.23|5310.23|5348.36|5310.36|5347.87|5309.87|10
1607520860000|2020-12-09 13:34:20|5348.42|5310.42|5347.48|5309.48|5348.42|5310.42|5347.48|5309.48|10
1607520870000|2020-12-09 13:34:30|5347.51|5309.51|5347.77|5309.77|5347.91|5309.91|5347.48|5309.48|10
1607520880000|2020-12-09 13:34:40|5347.89|5309.89|5347.49|5309.49|5347.89|5309.89|5347.47|5309.47|8
1607520890000|2020-12-09 13:34:50|5347.18|5309.18|5346.44|5308.44|5347.18|5309.18|5346.44|5308.44|10
1607520900000|2020-12-09 13:35:00|5346.49|5308.49|5346.25|5308.25|5346.55|5308.55|5345.86|5307.86|9
1607520910000|2020-12-09 13:35:10|5346.21|5308.21|5346.13|5308.13|5346.29|5308.29|5345.97|5307.97|10
1607520920000|2020-12-09 13:35:20|5346.04|5308.04|5345.96|5307.96|5346.29|5308.29|5345.96|5307.96|9
1607520930000|2020-12-09 13:35:30|5345.95|5307.95|5345.97|5307.97|5345.97|5307.97|5345.77|5307.77|10
1607520940000|2020-12-09 13:35:40|5345.95|5307.95|5346.22|5308.22|5346.24|5308.24|5345.93|5307.93|9
1607520950000|2020-12-09 13:35:50|5346.41|5308.41|5346.63|5308.63|5346.71|5308.71|5346.41|5308.41|10
1607520960000|2020-12-09 13:36:00|5346.57|5308.57|5346.56|5308.56|5346.57|5308.57|5346.39|5308.39|10
1607520970000|2020-12-09 13:36:10|5346.64|5308.64|5346.8|5308.8|5346.94|5308.94|5346.49|5308.49|10
1607520980000|2020-12-09 13:36:20|5346.91|5308.91|5347.21|5309.21|5347.21|5309.21|5346.59|5308.59|10
1607520990000|2020-12-09 13:36:30|5347.42|5309.42|5350.69|5312.69|5350.69|5312.69|5347.42|5309.42|9
1607521000000|2020-12-09 13:36:40|5350.88|5312.88|5352.77|5314.77|5352.86|5314.86|5350.88|5312.88|10
1607521010000|2020-12-09 13:36:50|5352.89|5314.89|5352.72|5314.72|5352.89|5314.89|5352.47|5314.47|10
1607521020000|2020-12-09 13:37:00|5352.68|5314.68|5351.86|5313.86|5352.68|5314.68|5351.69|5313.69|10
1607521030000|2020-12-09 13:37:10|5351.93|5313.93|5352.23|5314.23|5352.3|5314.3|5351.93|5313.93|10
1607521040000|2020-12-09 13:37:20|5352.22|5314.22|5351.99|5313.99|5352.31|5314.31|5351.99|5313.99|10
1607521050000|2020-12-09 13:37:30|5351.97|5313.97|5351.53|5313.53|5352.16|5314.16|5351.53|5313.53|10
1607521060000|2020-12-09 13:37:40|5351.74|5313.74|5351.28|5313.28|5351.74|5313.74|5351.28|5313.28|10
1607521070000|2020-12-09 13:37:50|5351.25|5313.25|5351.63|5313.63|5351.68|5313.68|5351.25|5313.25|10
1607521080000|2020-12-09 13:38:00|5351.47|5313.47|5351.66|5313.66|5351.8|5313.8|5351.44|5313.44|9
1607521090000|2020-12-09 13:38:10|5351.65|5313.65|5351.41|5313.41|5351.65|5313.65|5351.38|5313.38|10
1607521100000|2020-12-09 13:38:20|5351.36|5313.36|5351.29|5313.29|5351.49|5313.49|5351.29|5313.29|9
1607521110000|2020-12-09 13:38:30|5351.55|5313.55|5351.69|5313.69|5351.97|5313.97|5351.55|5313.55|10
1607521120000|2020-12-09 13:38:40|5351.57|5313.57|5351.89|5313.89|5351.89|5313.89|5351.57|5313.57|10
1607521130000|2020-12-09 13:38:50|5351.95|5313.95|5352.05|5314.05|5352.23|5314.23|5351.77|5313.77|10
1607521140000|2020-12-09 13:39:00|5352.18|5314.18|5352.51|5314.51|5352.61|5314.61|5352.18|5314.18|9
1607521150000|2020-12-09 13:39:10|5352.58|5314.58|5354.59|5316.59|5354.59|5316.59|5352.58|5314.58|10
1607521160000|2020-12-09 13:39:20|5354.73|5316.73|5357.07|5319.07|5357.07|5319.07|5354.73|5316.73|10
1607521170000|2020-12-09 13:39:30|5357.03|5319.03|5358.61|5320.61|5358.63|5320.63|5357.03|5319.03|10
1607521180000|2020-12-09 13:39:40|5358.88|5320.88|5360.95|5322.95|5360.95|5322.95|5358.5|5320.5|10
1607521190000|2020-12-09 13:39:50|5361.61|5323.61|5362.52|5324.52|5362.52|5324.52|5361.61|5323.61|9
1607521200000|2020-12-09 13:40:00|5362.56|5324.56|5363.3|5325.3|5363.3|5325.3|5362.56|5324.56|10
1607521210000|2020-12-09 13:40:10|5363.53|5325.53|5365.96|5327.96|5365.96|5327.96|5363.53|5325.53|10
1607521220000|2020-12-09 13:40:20|5366.37|5328.37|5366.47|5328.47|5366.66|5328.66|5366.26|5328.26|10
1607521230000|2020-12-09 13:40:30|5366.46|5328.46|5366.29|5328.29|5366.46|5328.46|5366.11|5328.11|10
1607521240000|2020-12-09 13:40:40|5365.94|5327.94|5367.4|5329.4|5367.4|5329.4|5365.94|5327.94|9
1607521250000|2020-12-09 13:40:50|5367.63|5329.63|5371.2|5333.2|5371.2|5333.2|5367.63|5329.63|10
1607521260000|2020-12-09 13:41:00|5371.41|5333.41|5370.61|5332.61|5371.58|5333.58|5370.46|5332.46|10
1607521270000|2020-12-09 13:41:10|5371.08|5333.08|5371.45|5333.45|5371.57|5333.57|5371.01|5333.01|10
1607521280000|2020-12-09 13:41:20|5371.36|5333.36|5370.22|5332.22|5371.36|5333.36|5370.22|5332.22|10
1607521290000|2020-12-09 13:41:30|5370.18|5332.18|5371.09|5333.09|5371.09|5333.09|5370.18|5332.18|10
1607521300000|2020-12-09 13:41:40|5371.04|5333.04|5370.97|5332.97|5371.04|5333.04|5370.65|5332.65|10
1607521310000|2020-12-09 13:41:50|5370.66|5332.66|5370.43|5332.43|5370.66|5332.66|5370.29|5332.29|10
1607521320000|2020-12-09 13:42:00|5370.4|5332.4|5369.36|5331.36|5370.4|5332.4|5369.36|5331.36|10
1607521330000|2020-12-09 13:42:10|5369.45|5331.45|5371.11|5333.11|5371.11|5333.11|5369.34|5331.34|10
1607521340000|2020-12-09 13:42:20|5370.82|5332.82|5370.07|5332.07|5371.31|5333.31|5370.07|5332.07|9
1607521350000|2020-12-09 13:42:30|5369.94|5331.94|5369.14|5331.14|5369.94|5331.94|5369.1|5331.1|10
1607521360000|2020-12-09 13:42:40|5369.33|5331.33|5370.13|5332.13|5370.13|5332.13|5369.33|5331.33|10
1607521370000|2020-12-09 13:42:50|5370.16|5332.16|5370.43|5332.43|5370.5|5332.5|5370.16|5332.16|8
1607521380000|2020-12-09 13:43:00|5370.63|5332.63|5370.87|5332.87|5370.87|5332.87|5370.26|5332.26|10
1607521390000|2020-12-09 13:43:10|5370.86|5332.86|5370.61|5332.61|5371.18|5333.18|5370.61|5332.61|10
1607521400000|2020-12-09 13:43:20|5370.45|5332.45|5368.47|5330.47|5370.45|5332.45|5368.47|5330.47|10
1607521410000|2020-12-09 13:43:30|5368.29|5330.29|5367.65|5329.65|5368.29|5330.29|5367.65|5329.65|10
1607521420000|2020-12-09 13:43:40|5367.63|5329.63|5367.85|5329.85|5367.85|5329.85|5367.62|5329.62|10
1607521430000|2020-12-09 13:43:50|5367.9|5329.9|5367.66|5329.66|5368|5330|5367.66|5329.66|9
1607521440000|2020-12-09 13:44:00|5367.76|5329.76|5367.37|5329.37|5367.76|5329.76|5367.26|5329.26|10
1607521450000|2020-12-09 13:44:10|5367.45|5329.45|5367.29|5329.29|5367.45|5329.45|5367.25|5329.25|10
1607521460000|2020-12-09 13:44:20|5367.26|5329.26|5366.27|5328.27|5367.26|5329.26|5366.27|5328.27|10
1607521470000|2020-12-09 13:44:30|5366.07|5328.07|5365.33|5327.33|5366.12|5328.12|5365.31|5327.31|10
1607521480000|2020-12-09 13:44:40|5365.32|5327.32|5364.59|5326.59|5365.34|5327.34|5364.59|5326.59|10
1607521490000|2020-12-09 13:44:50|5364.62|5326.62|5365.7|5327.7|5365.7|5327.7|5364.54|5326.54|10
1607521500000|2020-12-09 13:45:00|5365.87|5327.87|5367.13|5329.13|5367.26|5329.26|5365.87|5327.87|10
1607521510000|2020-12-09 13:45:10|5366.93|5328.93|5366.61|5328.61|5367.63|5329.63|5366.57|5328.57|10
1607521520000|2020-12-09 13:45:20|5366.62|5328.62|5367.52|5329.52|5367.52|5329.52|5366.62|5328.62|10
1607521530000|2020-12-09 13:45:30|5367.72|5329.72|5368.26|5330.26|5368.26|5330.26|5367.56|5329.56|9
1607521540000|2020-12-09 13:45:40|5368.27|5330.27|5368.73|5330.73|5368.8|5330.8|5368.27|5330.27|9
1607521550000|2020-12-09 13:45:50|5368.68|5330.68|5368.52|5330.52|5368.88|5330.88|5368.48|5330.48|10
1607521560000|2020-12-09 13:46:00|5368.73|5330.73|5368.53|5330.53|5368.76|5330.76|5368.47|5330.47|9
1607521570000|2020-12-09 13:46:10|5368.55|5330.55|5366.93|5328.93|5368.55|5330.55|5366.93|5328.93|10
1607521580000|2020-12-09 13:46:20|5366.91|5328.91|5365.6|5327.6|5366.91|5328.91|5365.6|5327.6|9
1607521590000|2020-12-09 13:46:30|5365.27|5327.27|5364.5|5326.5|5365.27|5327.27|5364.28|5326.28|10
1607521600000|2020-12-09 13:46:40|5364.37|5326.37|5363.99|5325.99|5364.4|5326.4|5363.99|5325.99|10
1607521610000|2020-12-09 13:46:50|5363.56|5325.56|5363.29|5325.29|5363.68|5325.68|5363.29|5325.29|9
1607521620000|2020-12-09 13:47:00|5363.36|5325.36|5362.68|5324.68|5363.36|5325.36|5362.57|5324.57|10
1607521630000|2020-12-09 13:47:10|5362.76|5324.76|5362.92|5324.92|5362.92|5324.92|5362.69|5324.69|8
1607521640000|2020-12-09 13:47:20|5363.13|5325.13|5362.93|5324.93|5363.13|5325.13|5362.84|5324.84|10
1607521650000|2020-12-09 13:47:30|5362.6|5324.6|5362.66|5324.66|5362.8|5324.8|5362.6|5324.6|10
1607521660000|2020-12-09 13:47:40|5362.65|5324.65|5362.16|5324.16|5362.65|5324.65|5362.11|5324.11|10
1607521670000|2020-12-09 13:47:50|5362.27|5324.27|5362.06|5324.06|5362.58|5324.58|5362.06|5324.06|9
1607521680000|2020-12-09 13:48:00|5362.19|5324.19|5361.63|5323.63|5362.19|5324.19|5361.63|5323.63|10
1607521690000|2020-12-09 13:48:10|5361.53|5323.53|5359.98|5321.98|5361.53|5323.53|5359.98|5321.98|10
1607521700000|2020-12-09 13:48:20|5360.03|5322.03|5359.26|5321.26|5360.03|5322.03|5359.26|5321.26|10
1607521710000|2020-12-09 13:48:30|5359.12|5321.12|5359.95|5321.95|5360.03|5322.03|5358.93|5320.93|10
1607521720000|2020-12-09 13:48:40|5360|5322|5359.67|5321.67|5360|5322|5359.64|5321.64|9
1607521730000|2020-12-09 13:48:50|5359.59|5321.59|5358.43|5320.43|5359.63|5321.63|5358.39|5320.39|10
1607521740000|2020-12-09 13:49:00|5358.38|5320.38|5357.77|5319.77|5358.54|5320.54|5357.77|5319.77|10
1607521750000|2020-12-09 13:49:10|5357.61|5319.61|5356.61|5318.61|5357.61|5319.61|5356.6|5318.6|10
1607521760000|2020-12-09 13:49:20|5356.52|5318.52|5356.22|5318.22|5356.62|5318.62|5356.22|5318.22|10
1607521770000|2020-12-09 13:49:30|5356.3|5318.3|5355.78|5317.78|5356.3|5318.3|5355.69|5317.69|9
1607521780000|2020-12-09 13:49:40|5355.67|5317.67|5355.29|5317.29|5355.67|5317.67|5354.97|5316.97|10
1607521790000|2020-12-09 13:49:50|5355.12|5317.12|5355.53|5317.53|5355.53|5317.53|5354.94|5316.94|10
1607521800000|2020-12-09 13:50:00|5355.93|5317.93|5357.78|5319.78|5357.85|5319.85|5355.93|5317.93|10
1607521810000|2020-12-09 13:50:10|5357.86|5319.86|5360.34|5322.34|5360.34|5322.34|5357.86|5319.86|9
1607521820000|2020-12-09 13:50:20|5360.53|5322.53|5362.13|5324.13|5362.22|5324.22|5360.53|5322.53|10
1607521830000|2020-12-09 13:50:30|5362.1|5324.1|5363|5325|5363|5325|5362.1|5324.1|10
1607521840000|2020-12-09 13:50:40|5363.05|5325.05|5364.93|5326.93|5364.93|5326.93|5363.05|5325.05|10
1607521850000|2020-12-09 13:50:50|5365.31|5327.31|5365.8|5327.8|5366.33|5328.33|5365.31|5327.31|10
1607521860000|2020-12-09 13:51:00|5365.73|5327.73|5365.69|5327.69|5365.81|5327.81|5365.69|5327.69|9
1607521870000|2020-12-09 13:51:10|5365.36|5327.36|5365.87|5327.87|5365.87|5327.87|5365.36|5327.36|10
1607521880000|2020-12-09 13:51:20|5365.86|5327.86|5366.53|5328.53|5366.53|5328.53|5365.86|5327.86|9
1607521890000|2020-12-09 13:51:30|5366.6|5328.6|5366.56|5328.56|5366.94|5328.94|5366.27|5328.27|9
1607521900000|2020-12-09 13:51:40|5367.15|5329.15|5371.48|5333.48|5371.48|5333.48|5367.15|5329.15|9
1607521910000|2020-12-09 13:51:50|5371.55|5333.55|5371.31|5333.31|5371.65|5333.65|5371.31|5333.31|9
1607521920000|2020-12-09 13:52:00|5371.44|5333.44|5373|5335|5373|5335|5371.42|5333.42|9
1607521930000|2020-12-09 13:52:10|5373.14|5335.14|5374.35|5336.35|5374.35|5336.35|5373.14|5335.14|10
1607521940000|2020-12-09 13:52:20|5374.31|5336.31|5379.8|5341.8|5379.8|5341.8|5374.31|5336.31|10
1607521950000|2020-12-09 13:52:30|5379.88|5341.88|5377.64|5339.64|5380.18|5342.18|5377.64|5339.64|9
1607521960000|2020-12-09 13:52:40|5377.57|5339.57|5378.37|5340.37|5378.4|5340.4|5377.32|5339.32|10
1607521970000|2020-12-09 13:52:50|5378.32|5340.32|5377.36|5339.36|5378.34|5340.34|5377.36|5339.36|9
1607521980000|2020-12-09 13:53:00|5377.85|5339.85|5379.15|5341.15|5379.15|5341.15|5377.85|5339.85|10
1607521990000|2020-12-09 13:53:10|5379.19|5341.19|5380.27|5342.27|5380.27|5342.27|5379.04|5341.04|10
1607522000000|2020-12-09 13:53:20|5380.87|5342.87|5383.83|5345.83|5383.83|5345.83|5380.87|5342.87|10
1607522010000|2020-12-09 13:53:30|5385.12|5347.12|5385.59|5347.59|5385.59|5347.59|5385.06|5347.06|10
1607522020000|2020-12-09 13:53:40|5385.58|5347.58|5385.68|5347.68|5385.71|5347.71|5385.48|5347.48|10
1607522030000|2020-12-09 13:53:50|5385.39|5347.39|5385.35|5347.35|5385.68|5347.68|5385.33|5347.33|10
1607522040000|2020-12-09 13:54:00|5385.33|5347.33|5386.46|5348.46|5386.46|5348.46|5385.33|5347.33|10
1607522050000|2020-12-09 13:54:10|5386.38|5348.38|5389.58|5351.58|5389.58|5351.58|5386.38|5348.38|10
1607522060000|2020-12-09 13:54:20|5391.22|5353.22|5396.65|5358.65|5396.65|5358.65|5391.22|5353.22|10
1607522070000|2020-12-09 13:54:30|5396.96|5358.96|5397.53|5359.53|5397.72|5359.72|5396.96|5358.96|9
1607522080000|2020-12-09 13:54:40|5397.97|5359.97|5400.18|5362.18|5400.18|5362.18|5397.8|5359.8|9
1607522090000|2020-12-09 13:54:50|5400.02|5362.02|5404.53|5366.53|5404.53|5366.53|5399.61|5361.61|10
1607522100000|2020-12-09 13:55:00|5405.45|5367.45|5408.4|5370.4|5408.58|5370.58|5405.45|5367.45|10
1607522110000|2020-12-09 13:55:10|5408.82|5370.82|5410.26|5372.26|5410.53|5372.53|5408.77|5370.77|10
1607522120000|2020-12-09 13:55:20|5410.53|5372.53|5410.98|5372.98|5411.45|5373.45|5410.53|5372.53|10
1607522130000|2020-12-09 13:55:30|5410.35|5372.35|5407.66|5369.66|5410.35|5372.35|5407.66|5369.66|10
1607522140000|2020-12-09 13:55:40|5407.22|5369.22|5405|5367|5407.22|5369.22|5403.91|5365.91|10
1607522150000|2020-12-09 13:55:50|5405.58|5367.58|5407.4|5369.4|5407.4|5369.4|5405.58|5367.58|10
1607522160000|2020-12-09 13:56:00|5407.55|5369.55|5408.92|5370.92|5409.24|5371.24|5407.55|5369.55|10
1607522170000|2020-12-09 13:56:10|5408.87|5370.87|5408.91|5370.91|5409.07|5371.07|5408.31|5370.31|10
1607522180000|2020-12-09 13:56:20|5408.84|5370.84|5406.8|5368.8|5408.84|5370.84|5406.8|5368.8|10
1607522190000|2020-12-09 13:56:30|5406.76|5368.76|5406.49|5368.49|5406.76|5368.76|5406.07|5368.07|10
1607522200000|2020-12-09 13:56:40|5406.12|5368.12|5405.95|5367.95|5406.18|5368.18|5405.95|5367.95|10
1607522210000|2020-12-09 13:56:50|5405.96|5367.96|5406.02|5368.02|5406.02|5368.02|5405.73|5367.73|8
1607522220000|2020-12-09 13:57:00|5406|5368|5405.37|5367.37|5406.04|5368.04|5405.37|5367.37|10
1607522230000|2020-12-09 13:57:10|5405.4|5367.4|5405.34|5367.34|5405.4|5367.4|5405.12|5367.12|10
1607522240000|2020-12-09 13:57:20|5405.48|5367.48|5404.78|5366.78|5405.59|5367.59|5404.78|5366.78|10
1607522250000|2020-12-09 13:57:30|5404.82|5366.82|5404.89|5366.89|5404.98|5366.98|5404.8|5366.8|10
1607522260000|2020-12-09 13:57:40|5404.68|5366.68|5404.48|5366.48|5404.68|5366.68|5404.46|5366.46|10
1607522270000|2020-12-09 13:57:50|5404.38|5366.38|5404.66|5366.66|5404.71|5366.71|5404.38|5366.38|10
1607522280000|2020-12-09 13:58:00|5404.57|5366.57|5404.57|5366.57|5404.71|5366.71|5404.34|5366.34|10
1607522290000|2020-12-09 13:58:10|5404.56|5366.56|5404.75|5366.75|5404.81|5366.81|5404.56|5366.56|9
1607522300000|2020-12-09 13:58:20|5404.49|5366.49|5405.05|5367.05|5405.05|5367.05|5404.37|5366.37|10
1607522310000|2020-12-09 13:58:30|5405.16|5367.16|5407.13|5369.13|5407.33|5369.33|5405.16|5367.16|10
1607522320000|2020-12-09 13:58:40|5407.45|5369.45|5410.26|5372.26|5410.26|5372.26|5407.45|5369.45|10
1607522330000|2020-12-09 13:58:50|5410.23|5372.23|5411.6|5373.6|5411.6|5373.6|5410.23|5372.23|9
1607522340000|2020-12-09 13:59:00|5412.02|5374.02|5414.7|5376.7|5414.7|5376.7|5412.02|5374.02|10
1607522350000|2020-12-09 13:59:10|5415.09|5377.09|5416.33|5378.33|5416.38|5378.38|5415.09|5377.09|8
1607522360000|2020-12-09 13:59:20|5416.24|5378.24|5416.33|5378.33|5416.33|5378.33|5415.61|5377.61|10
1607522370000|2020-12-09 13:59:30|5416.35|5378.35|5416.83|5378.83|5416.83|5378.83|5416.35|5378.35|10
1607522380000|2020-12-09 13:59:40|5416.8|5378.8|5416.69|5378.69|5416.87|5378.87|5416.58|5378.58|9
1607522390000|2020-12-09 13:59:50|5416.68|5378.68|5418.22|5380.22|5418.22|5380.22|5416.68|5378.68|10
1607522400000|2020-12-09 14:00:00|5418.3|5380.3|5419.49|5381.49|5419.49|5381.49|5418.3|5380.3|10
1607522410000|2020-12-09 14:00:10|5419.77|5381.77|5420.01|5382.01|5420.36|5382.36|5419.77|5381.77|9
1607522420000|2020-12-09 14:00:20|5420.1|5382.1|5421.2|5383.2|5421.2|5383.2|5420.1|5382.1|10
1607522430000|2020-12-09 14:00:30|5421.76|5383.76|5424.23|5386.23|5424.26|5386.26|5421.76|5383.76|10
1607522440000|2020-12-09 14:00:40|5424.1|5386.1|5425.73|5387.73|5425.73|5387.73|5424.1|5386.1|10
1607522450000|2020-12-09 14:00:50|5426.02|5388.02|5429.28|5391.28|5429.29|5391.29|5426.02|5388.02|10
1607522460000|2020-12-09 14:01:00|5429.35|5391.35|5431.02|5393.02|5431.02|5393.02|5429.29|5391.29|10
1607522470000|2020-12-09 14:01:10|5432.05|5394.05|5432.61|5394.61|5432.61|5394.61|5431.81|5393.81|10
1607522480000|2020-12-09 14:01:20|5432.33|5394.33|5432.3|5394.3|5432.33|5394.33|5431.97|5393.97|10
1607522490000|2020-12-09 14:01:30|5432.38|5394.38|5432.19|5394.19|5432.49|5394.49|5432.15|5394.15|9
1607522500000|2020-12-09 14:01:40|5432|5394|5431.77|5393.77|5432.13|5394.13|5431.77|5393.77|9
1607522510000|2020-12-09 14:01:50|5431.74|5393.74|5431.73|5393.73|5431.91|5393.91|5431.7|5393.7|10
1607522520000|2020-12-09 14:02:00|5431.72|5393.72|5431.27|5393.27|5431.77|5393.77|5431.25|5393.25|10
1607522530000|2020-12-09 14:02:10|5431.18|5393.18|5431.66|5393.66|5431.66|5393.66|5431.18|5393.18|10
1607522540000|2020-12-09 14:02:20|5432.05|5394.05|5432.21|5394.21|5432.21|5394.21|5431.9|5393.9|10
1607522550000|2020-12-09 14:02:30|5432.28|5394.28|5432.31|5394.31|5432.41|5394.41|5432.25|5394.25|10
1607522560000|2020-12-09 14:02:40|5432.43|5394.43|5432.44|5394.44|5432.62|5394.62|5432.43|5394.43|9
1607522570000|2020-12-09 14:02:50|5432.42|5394.42|5430.95|5392.95|5432.46|5394.46|5430.9|5392.9|10
1607522580000|2020-12-09 14:03:00|5431.09|5393.09|5430.54|5392.54|5431.09|5393.09|5429.75|5391.75|10
1607522590000|2020-12-09 14:03:10|5430.42|5392.42|5428.85|5390.85|5430.42|5392.42|5428.85|5390.85|10
1607522600000|2020-12-09 14:03:20|5428.31|5390.31|5427.03|5389.03|5428.31|5390.31|5427|5389|9
1607522610000|2020-12-09 14:03:30|5426.94|5388.94|5425.98|5387.98|5426.94|5388.94|5425.97|5387.97|10
1607522620000|2020-12-09 14:03:40|5426.21|5388.21|5426.28|5388.28|5426.63|5388.63|5426.12|5388.12|10
1607522630000|2020-12-09 14:03:50|5426.17|5388.17|5423.19|5385.19|5426.17|5388.17|5423.19|5385.19|10
1607522640000|2020-12-09 14:04:00|5423.01|5385.01|5419.97|5381.97|5423.01|5385.01|5419.97|5381.97|10
1607522650000|2020-12-09 14:04:10|5419.2|5381.2|5416.06|5378.06|5419.2|5381.2|5416.06|5378.06|10
1607522660000|2020-12-09 14:04:20|5415.42|5377.42|5415.4|5377.4|5415.53|5377.53|5414.77|5376.77|10
1607522670000|2020-12-09 14:04:30|5415.48|5377.48|5415.1|5377.1|5415.48|5377.48|5414.95|5376.95|10
1607522680000|2020-12-09 14:04:40|5415.65|5377.65|5415.33|5377.33|5415.98|5377.98|5415.33|5377.33|9
1607522690000|2020-12-09 14:04:50|5415.34|5377.34|5415.42|5377.42|5415.42|5377.42|5415.19|5377.19|10
1607522700000|2020-12-09 14:05:00|5418.62|5380.62|5419.71|5381.71|5419.91|5381.91|5416.99|5378.99|10
1607522710000|2020-12-09 14:05:10|5420.27|5382.27|5421.21|5383.21|5421.28|5383.28|5420.12|5382.12|10
1607522720000|2020-12-09 14:05:20|5421.14|5383.14|5421.27|5383.27|5421.84|5383.84|5421.14|5383.14|10
1607522730000|2020-12-09 14:05:30|5421.02|5383.02|5419.88|5381.88|5421.02|5383.02|5419.83|5381.83|9
1607522740000|2020-12-09 14:05:40|5420.26|5382.26|5419.67|5381.67|5420.26|5382.26|5419.55|5381.55|10
1607522750000|2020-12-09 14:05:50|5419.79|5381.79|5419.61|5381.61|5419.8|5381.8|5419.35|5381.35|10
1607522760000|2020-12-09 14:06:00|5419.7|5381.7|5419.37|5381.37|5419.7|5381.7|5419.37|5381.37|9
1607522770000|2020-12-09 14:06:10|5419.5|5381.5|5418.91|5380.91|5419.5|5381.5|5418.91|5380.91|8
1607522780000|2020-12-09 14:06:20|5418.79|5380.79|5417.75|5379.75|5418.79|5380.79|5417.69|5379.69|10
1607522790000|2020-12-09 14:06:30|5417.63|5379.63|5417.69|5379.69|5417.69|5379.69|5417.45|5379.45|8
1607522800000|2020-12-09 14:06:40|5417.65|5379.65|5413.17|5375.17|5417.65|5379.65|5413.17|5375.17|10
1607522810000|2020-12-09 14:06:50|5412.17|5374.17|5410.99|5372.99|5412.19|5374.19|5410.99|5372.99|9
1607522820000|2020-12-09 14:07:00|5410.64|5372.64|5409.82|5371.82|5410.64|5372.64|5409.7|5371.7|9
1607522830000|2020-12-09 14:07:10|5409.26|5371.26|5407.27|5369.27|5409.26|5371.26|5406.97|5368.97|10
1607522840000|2020-12-09 14:07:20|5407.1|5369.1|5404.69|5366.69|5407.1|5369.1|5404.69|5366.69|10
1607522850000|2020-12-09 14:07:30|5404.4|5366.4|5403.26|5365.26|5404.51|5366.51|5403.26|5365.26|10
1607522860000|2020-12-09 14:07:40|5403.42|5365.42|5402.11|5364.11|5403.42|5365.42|5402.1|5364.1|9
1607522870000|2020-12-09 14:07:50|5401.74|5363.74|5402.32|5364.32|5402.32|5364.32|5401.71|5363.71|10
1607522880000|2020-12-09 14:08:00|5402.28|5364.28|5402.13|5364.13|5402.49|5364.49|5402.12|5364.12|10
1607522890000|2020-12-09 14:08:10|5402.25|5364.25|5403.8|5365.8|5403.8|5365.8|5402.25|5364.25|10
1607522900000|2020-12-09 14:08:20|5404.03|5366.03|5405.37|5367.37|5405.37|5367.37|5403.98|5365.98|10
1607522910000|2020-12-09 14:08:30|5405.72|5367.72|5406.89|5368.89|5407.04|5369.04|5405.72|5367.72|10
1607522920000|2020-12-09 14:08:40|5407.01|5369.01|5408.06|5370.06|5408.06|5370.06|5407.01|5369.01|10
1607522930000|2020-12-09 14:08:50|5407.82|5369.82|5407.56|5369.56|5407.82|5369.82|5407.44|5369.44|10
1607522940000|2020-12-09 14:09:00|5407.88|5369.88|5408.23|5370.23|5408.33|5370.33|5407.88|5369.88|9
1607522950000|2020-12-09 14:09:10|5408.1|5370.1|5407.74|5369.74|5408.42|5370.42|5407.74|5369.74|9
1607522960000|2020-12-09 14:09:20|5407.59|5369.59|5407.58|5369.58|5407.76|5369.76|5407.49|5369.49|10
1607522970000|2020-12-09 14:09:30|5407.64|5369.64|5407.27|5369.27|5407.64|5369.64|5407.16|5369.16|10
1607522980000|2020-12-09 14:09:40|5407.21|5369.21|5406.23|5368.23|5407.26|5369.26|5406.23|5368.23|10
1607522990000|2020-12-09 14:09:50|5405.82|5367.82|5404.22|5366.22|5405.82|5367.82|5404.22|5366.22|10
1607523000000|2020-12-09 14:10:00|5404.13|5366.13|5403.39|5365.39|5404.13|5366.13|5403.22|5365.22|10
1607523010000|2020-12-09 14:10:10|5403.44|5365.44|5404.59|5366.59|5404.59|5366.59|5403.29|5365.29|10
1607523020000|2020-12-09 14:10:20|5404.64|5366.64|5405.34|5367.34|5405.41|5367.41|5404.64|5366.64|9
1607523030000|2020-12-09 14:10:30|5405.48|5367.48|5405.28|5367.28|5405.48|5367.48|5405.2|5367.2|10
1607523040000|2020-12-09 14:10:40|5405.25|5367.25|5406.84|5368.84|5406.84|5368.84|5405.25|5367.25|9
1607523050000|2020-12-09 14:10:50|5407.04|5369.04|5408.93|5370.93|5408.93|5370.93|5407.04|5369.04|10
1607523060000|2020-12-09 14:11:00|5409.36|5371.36|5411.13|5373.13|5411.24|5373.24|5409.36|5371.36|10
1607523070000|2020-12-09 14:11:10|5411.28|5373.28|5411.7|5373.7|5411.7|5373.7|5411.02|5373.02|10
1607523080000|2020-12-09 14:11:20|5411.67|5373.67|5411.58|5373.58|5411.76|5373.76|5411.46|5373.46|9
1607523090000|2020-12-09 14:11:30|5411.75|5373.75|5411|5373|5411.79|5373.79|5411|5373|9
1607523100000|2020-12-09 14:11:40|5410.95|5372.95|5411.01|5373.01|5411.08|5373.08|5410.91|5372.91|10
1607523110000|2020-12-09 14:11:50|5411.2|5373.2|5411.5|5373.5|5411.57|5373.57|5411.12|5373.12|9
1607523120000|2020-12-09 14:12:00|5411.4|5373.4|5411.64|5373.64|5411.65|5373.65|5411.4|5373.4|10
1607523130000|2020-12-09 14:12:10|5411.63|5373.63|5411.14|5373.14|5411.63|5373.63|5411.03|5373.03|10
1607523140000|2020-12-09 14:12:20|5411.11|5373.11|5410.72|5372.72|5411.27|5373.27|5410.72|5372.72|10
1607523150000|2020-12-09 14:12:30|5410.35|5372.35|5410.47|5372.47|5410.47|5372.47|5410.15|5372.15|10
1607523160000|2020-12-09 14:12:40|5410.56|5372.56|5410.87|5372.87|5410.87|5372.87|5410.46|5372.46|10
1607523170000|2020-12-09 14:12:50|5410.9|5372.9|5410.59|5372.59|5410.95|5372.95|5410.59|5372.59|9
1607523180000|2020-12-09 14:13:00|5410.58|5372.58|5410.8|5372.8|5410.8|5372.8|5410.49|5372.49|10
1607523190000|2020-12-09 14:13:10|5410.6|5372.6|5410.5|5372.5|5410.61|5372.61|5410.38|5372.38|10
1607523200000|2020-12-09 14:13:20|5410.55|5372.55|5412.12|5374.12|5412.13|5374.13|5410.55|5372.55|9
1607523210000|2020-12-09 14:13:30|5412.24|5374.24|5414.8|5376.8|5414.8|5376.8|5412.24|5374.24|10
1607523220000|2020-12-09 14:13:40|5415.45|5377.45|5418.21|5380.21|5418.21|5380.21|5415.45|5377.45|10
1607523230000|2020-12-09 14:13:50|5419.82|5381.82|5422.12|5384.12|5422.13|5384.13|5419.82|5381.82|10
1607523240000|2020-12-09 14:14:00|5422.07|5384.07|5424.6|5386.6|5424.6|5386.6|5422.07|5384.07|10
1607523250000|2020-12-09 14:14:10|5425.03|5387.03|5427.69|5389.69|5427.69|5389.69|5425.03|5387.03|10
1607523260000|2020-12-09 14:14:20|5428.08|5390.08|5428.5|5390.5|5428.98|5390.98|5428.08|5390.08|10
1607523270000|2020-12-09 14:14:30|5428.52|5390.52|5428.9|5390.9|5429.02|5391.02|5428.45|5390.45|10
1607523280000|2020-12-09 14:14:40|5428.47|5390.47|5427.02|5389.02|5428.56|5390.56|5427.02|5389.02|10
1607523290000|2020-12-09 14:14:50|5426.9|5388.9|5425.84|5387.84|5426.9|5388.9|5425.74|5387.74|9
1607523300000|2020-12-09 14:15:00|5425.86|5387.86|5424.91|5386.91|5425.89|5387.89|5424.91|5386.91|10
1607523310000|2020-12-09 14:15:10|5424.89|5386.89|5423.66|5385.66|5424.89|5386.89|5423.64|5385.64|10
1607523320000|2020-12-09 14:15:20|5423.47|5385.47|5419.8|5381.8|5423.47|5385.47|5419.78|5381.78|10
1607523330000|2020-12-09 14:15:30|5419.83|5381.83|5419.41|5381.41|5420.17|5382.17|5419.41|5381.41|10
1607523340000|2020-12-09 14:15:40|5419.56|5381.56|5418.06|5380.06|5419.6|5381.6|5418.06|5380.06|9
1607523350000|2020-12-09 14:15:50|5418.08|5380.08|5417.89|5379.89|5418.08|5380.08|5417.78|5379.78|9
1607523360000|2020-12-09 14:16:00|5417.99|5379.99|5416.93|5378.93|5418.04|5380.04|5416.93|5378.93|10
1607523370000|2020-12-09 14:16:10|5416.5|5378.5|5415.56|5377.56|5416.5|5378.5|5415.52|5377.52|9
1607523380000|2020-12-09 14:16:20|5415.51|5377.51|5414.7|5376.7|5415.51|5377.51|5414.7|5376.7|9
1607523390000|2020-12-09 14:16:30|5414.57|5376.57|5413.14|5375.14|5414.57|5376.57|5413.14|5375.14|10
1607523400000|2020-12-09 14:16:40|5413.26|5375.26|5412.97|5374.97|5413.26|5375.26|5412.84|5374.84|10
1607523410000|2020-12-09 14:16:50|5413.02|5375.02|5413.48|5375.48|5413.5|5375.5|5413|5375|10
1607523420000|2020-12-09 14:17:00|5413.53|5375.53|5413.82|5375.82|5413.93|5375.93|5413.53|5375.53|9
1607523430000|2020-12-09 14:17:10|5413.84|5375.84|5418.3|5380.3|5418.3|5380.3|5413.83|5375.83|10
1607523440000|2020-12-09 14:17:20|5418.73|5380.73|5418.35|5380.35|5419.07|5381.07|5418.34|5380.34|10
1607523450000|2020-12-09 14:17:30|5418.33|5380.33|5418.4|5380.4|5418.52|5380.52|5418.19|5380.19|10
1607523460000|2020-12-09 14:17:40|5418.45|5380.45|5418.27|5380.27|5418.52|5380.52|5418.26|5380.26|8
1607523470000|2020-12-09 14:17:50|5418.2|5380.2|5418.14|5380.14|5418.53|5380.53|5418.14|5380.14|8
1607523480000|2020-12-09 14:18:00|5418.15|5380.15|5417.16|5379.16|5418.15|5380.15|5417.1|5379.1|10
1607523490000|2020-12-09 14:18:10|5417.18|5379.18|5416.21|5378.21|5417.18|5379.18|5416.21|5378.21|10
1607523500000|2020-12-09 14:18:20|5416.37|5378.37|5416.97|5378.97|5417.23|5379.23|5416.28|5378.28|10
1607523510000|2020-12-09 14:18:30|5417.23|5379.23|5417.13|5379.13|5417.23|5379.23|5416.85|5378.85|9
1607523520000|2020-12-09 14:18:40|5417.17|5379.17|5417.58|5379.58|5418.3|5380.3|5417.17|5379.17|10
1607523530000|2020-12-09 14:18:50|5417.6|5379.6|5417.52|5379.52|5417.74|5379.74|5417.51|5379.51|10
1607523540000|2020-12-09 14:19:00|5417.44|5379.44|5417.1|5379.1|5417.57|5379.57|5416.95|5378.95|9
1607523550000|2020-12-09 14:19:10|5417.49|5379.49|5417.53|5379.53|5417.53|5379.53|5417.41|5379.41|10
1607523560000|2020-12-09 14:19:20|5417.55|5379.55|5416.45|5378.45|5417.55|5379.55|5416.45|5378.45|10
1607523570000|2020-12-09 14:19:30|5416.34|5378.34|5416.1|5378.1|5416.46|5378.46|5416.1|5378.1|10
1607523580000|2020-12-09 14:19:40|5415.67|5377.67|5415.04|5377.04|5415.69|5377.69|5415.02|5377.02|10
1607523590000|2020-12-09 14:19:50|5414.81|5376.81|5413.87|5375.87|5414.81|5376.81|5413.87|5375.87|9
1607523600000|2020-12-09 14:20:00|5413.78|5375.78|5414.02|5376.02|5414.02|5376.02|5413.71|5375.71|10
1607523610000|2020-12-09 14:20:10|5413.96|5375.96|5414.04|5376.04|5414.21|5376.21|5413.77|5375.77|9
1607523620000|2020-12-09 14:20:20|5414.02|5376.02|5413.03|5375.03|5414.02|5376.02|5413.03|5375.03|9
1607523630000|2020-12-09 14:20:30|5413.04|5375.04|5413.43|5375.43|5413.43|5375.43|5412.91|5374.91|10
1607523640000|2020-12-09 14:20:40|5413.52|5375.52|5414.04|5376.04|5414.08|5376.08|5413.52|5375.52|10
1607523650000|2020-12-09 14:20:50|5413.92|5375.92|5413.39|5375.39|5413.92|5375.92|5413.38|5375.38|10
1607523660000|2020-12-09 14:21:00|5413.17|5375.17|5412.76|5374.76|5413.17|5375.17|5412.65|5374.65|10
1607523670000|2020-12-09 14:21:10|5412.86|5374.86|5413.51|5375.51|5413.51|5375.51|5412.86|5374.86|9
1607523680000|2020-12-09 14:21:20|5413.7|5375.7|5413.48|5375.48|5413.93|5375.93|5413.47|5375.47|10
1607523690000|2020-12-09 14:21:30|5413.43|5375.43|5412.49|5374.49|5413.43|5375.43|5412.42|5374.42|10
1607523700000|2020-12-09 14:21:40|5412.31|5374.31|5411.56|5373.56|5412.5|5374.5|5411.56|5373.56|10
1607523710000|2020-12-09 14:21:50|5411.48|5373.48|5409.81|5371.81|5411.48|5373.48|5409.78|5371.78|10
1607523720000|2020-12-09 14:22:00|5409.5|5371.5|5410.45|5372.45|5410.45|5372.45|5409.5|5371.5|10
1607523730000|2020-12-09 14:22:10|5410.93|5372.93|5412.78|5374.78|5412.79|5374.79|5410.93|5372.93|10
1607523740000|2020-12-09 14:22:20|5412.8|5374.8|5413.19|5375.19|5413.19|5375.19|5412.4|5374.4|10
1607523750000|2020-12-09 14:22:30|5413.45|5375.45|5415.04|5377.04|5415.04|5377.04|5413.45|5375.45|9
1607523760000|2020-12-09 14:22:40|5415.02|5377.02|5414.28|5376.28|5415.02|5377.02|5414.22|5376.22|10
1607523770000|2020-12-09 14:22:50|5413.94|5375.94|5413.86|5375.86|5413.94|5375.94|5413.58|5375.58|10
1607523780000|2020-12-09 14:23:00|5413.8|5375.8|5413.98|5375.98|5414.14|5376.14|5413.77|5375.77|10
1607523790000|2020-12-09 14:23:10|5413.91|5375.91|5413.89|5375.89|5413.91|5375.91|5413.56|5375.56|10
1607523800000|2020-12-09 14:23:20|5414.08|5376.08|5412.41|5374.41|5414.08|5376.08|5412.41|5374.41|10
1607523810000|2020-12-09 14:23:30|5412.43|5374.43|5412.86|5374.86|5413.12|5375.12|5412.4|5374.4|10
1607523820000|2020-12-09 14:23:40|5412.69|5374.69|5411.55|5373.55|5412.69|5374.69|5411.55|5373.55|10
1607523830000|2020-12-09 14:23:50|5411.54|5373.54|5411.09|5373.09|5411.54|5373.54|5411.09|5373.09|10
1607523840000|2020-12-09 14:24:00|5411.02|5373.02|5409.95|5371.95|5411.02|5373.02|5409.54|5371.54|10
1607523850000|2020-12-09 14:24:10|5409.94|5371.94|5411.28|5373.28|5411.28|5373.28|5409.83|5371.83|10
1607523860000|2020-12-09 14:24:20|5411.69|5373.69|5410.98|5372.98|5411.74|5373.74|5410.97|5372.97|10
1607523870000|2020-12-09 14:24:30|5411.04|5373.04|5410.03|5372.03|5411.05|5373.05|5410.03|5372.03|10
1607523880000|2020-12-09 14:24:40|5410.05|5372.05|5409.38|5371.38|5410.05|5372.05|5409.38|5371.38|10
1607523890000|2020-12-09 14:24:50|5409.5|5371.5|5410.11|5372.11|5410.21|5372.21|5409.5|5371.5|10
1607523900000|2020-12-09 14:25:00|5410.03|5372.03|5409.76|5371.76|5410.03|5372.03|5409.67|5371.67|10
1607523910000|2020-12-09 14:25:10|5409.77|5371.77|5409.63|5371.63|5409.82|5371.82|5409.57|5371.57|10
1607523920000|2020-12-09 14:25:20|5409.58|5371.58|5408.81|5370.81|5409.58|5371.58|5408.81|5370.81|9
1607523930000|2020-12-09 14:25:30|5408.79|5370.79|5409.31|5371.31|5409.37|5371.37|5408.79|5370.79|9
1607523940000|2020-12-09 14:25:40|5409.47|5371.47|5409.03|5371.03|5409.47|5371.47|5409.01|5371.01|9
1607523950000|2020-12-09 14:25:50|5408.91|5370.91|5408.72|5370.72|5408.93|5370.93|5408.66|5370.66|8
1607523960000|2020-12-09 14:26:00|5408.64|5370.64|5407.97|5369.97|5408.64|5370.64|5407.96|5369.96|10
1607523970000|2020-12-09 14:26:10|5407.86|5369.86|5407.41|5369.41|5407.86|5369.86|5407.41|5369.41|9
1607523980000|2020-12-09 14:26:20|5407.42|5369.42|5408.15|5370.15|5408.15|5370.15|5407.31|5369.31|9
1607523990000|2020-12-09 14:26:30|5408.41|5370.41|5407.99|5369.99|5408.56|5370.56|5407.99|5369.99|9
1607524000000|2020-12-09 14:26:40|5407.8|5369.8|5407.19|5369.19|5407.84|5369.84|5407.19|5369.19|10
1607524010000|2020-12-09 14:26:50|5407.18|5369.18|5407.72|5369.72|5407.72|5369.72|5407.1|5369.1|9
1607524020000|2020-12-09 14:27:00|5407.79|5369.79|5410.58|5372.58|5410.58|5372.58|5407.79|5369.79|10
1607524030000|2020-12-09 14:27:10|5411.33|5373.33|5413.05|5375.05|5413.05|5375.05|5411.33|5373.33|10
1607524040000|2020-12-09 14:27:20|5412.79|5374.79|5412.35|5374.35|5412.82|5374.82|5412.35|5374.35|10
1607524050000|2020-12-09 14:27:30|5412.48|5374.48|5411.54|5373.54|5412.48|5374.48|5411.5|5373.5|10
1607524060000|2020-12-09 14:27:40|5411.6|5373.6|5411.62|5373.62|5411.62|5373.62|5411.35|5373.35|10
1607524070000|2020-12-09 14:27:50|5411.51|5373.51|5411.58|5373.58|5411.69|5373.69|5410.99|5372.99|10
1607524080000|2020-12-09 14:28:00|5411.63|5373.63|5411.3|5373.3|5411.83|5373.83|5411.3|5373.3|10
1607524090000|2020-12-09 14:28:10|5411.28|5373.28|5410.48|5372.48|5411.28|5373.28|5410.48|5372.48|10
1607524100000|2020-12-09 14:28:20|5410.39|5372.39|5410.21|5372.21|5410.48|5372.48|5410.21|5372.21|10
1607524110000|2020-12-09 14:28:30|5410.06|5372.06|5409.31|5371.31|5410.06|5372.06|5409.22|5371.22|10
1607524120000|2020-12-09 14:28:40|5409.28|5371.28|5409.92|5371.92|5409.92|5371.92|5409.24|5371.24|9
1607524130000|2020-12-09 14:28:50|5409.97|5371.97|5409.84|5371.84|5410.04|5372.04|5409.84|5371.84|9
1607524140000|2020-12-09 14:29:00|5409.83|5371.83|5409.09|5371.09|5409.83|5371.83|5409.07|5371.07|10
1607524150000|2020-12-09 14:29:10|5409.17|5371.17|5409.07|5371.07|5409.23|5371.23|5409.05|5371.05|9
1607524160000|2020-12-09 14:29:20|5409.29|5371.29|5409.37|5371.37|5409.47|5371.47|5409|5371|9
1607524170000|2020-12-09 14:29:30|5409.64|5371.64|5409.64|5371.64|5409.72|5371.72|5409.55|5371.55|9
1607524180000|2020-12-09 14:29:40|5409.58|5371.58|5409.02|5371.02|5409.77|5371.77|5408.95|5370.95|10
1607524190000|2020-12-09 14:29:50|5409.15|5371.15|5408.82|5370.82|5409.15|5371.15|5408.82|5370.82|10
1607524200000|2020-12-09 14:30:00|5408.47|5370.47|5408.69|5370.69|5408.69|5370.69|5408.39|5370.39|10
1607524210000|2020-12-09 14:30:10|5408.99|5370.99|5411.98|5373.98|5411.98|5373.98|5408.99|5370.99|10
1607524220000|2020-12-09 14:30:20|5412.28|5374.28|5414.24|5376.24|5414.31|5376.31|5412.26|5374.26|9
1607524230000|2020-12-09 14:30:30|5414.25|5376.25|5415.55|5377.55|5415.55|5377.55|5414.17|5376.17|10
1607524240000|2020-12-09 14:30:40|5416.06|5378.06|5418.27|5380.27|5418.43|5380.43|5416.06|5378.06|10
1607524250000|2020-12-09 14:30:50|5418.33|5380.33|5418.65|5380.65|5418.95|5380.95|5418.33|5380.33|9
1607524260000|2020-12-09 14:31:00|5418.24|5380.24|5415.81|5377.81|5418.24|5380.24|5415.81|5377.81|10
1607524270000|2020-12-09 14:31:10|5415.72|5377.72|5415.77|5377.77|5415.83|5377.83|5415.16|5377.16|10
1607524280000|2020-12-09 14:31:20|5415.81|5377.81|5415.81|5377.81|5415.81|5377.81|5415.48|5377.48|9
1607524290000|2020-12-09 14:31:30|5415.75|5377.75|5415.23|5377.23|5415.79|5377.79|5415.11|5377.11|9
1607524300000|2020-12-09 14:31:40|5415.28|5377.28|5415.9|5377.9|5415.9|5377.9|5415.2|5377.2|9
1607524310000|2020-12-09 14:31:50|5415.71|5377.71|5414.33|5376.33|5415.71|5377.71|5414.33|5376.33|10
1607524320000|2020-12-09 14:32:00|5414.21|5376.21|5413.27|5375.27|5414.21|5376.21|5413.27|5375.27|10
1607524330000|2020-12-09 14:32:10|5413.2|5375.2|5412.32|5374.32|5413.2|5375.2|5412.29|5374.29|10
1607524340000|2020-12-09 14:32:20|5412.26|5374.26|5411.6|5373.6|5412.26|5374.26|5411.26|5373.26|10
1607524350000|2020-12-09 14:32:30|5411.4|5373.4|5411.16|5373.16|5411.4|5373.4|5411.08|5373.08|7
1607524360000|2020-12-09 14:32:40|5411.35|5373.35|5410.87|5372.87|5411.51|5373.51|5410.76|5372.76|7
1607524370000|2020-12-09 14:32:50|5410.74|5372.74|5410.83|5372.83|5410.89|5372.89|5410.74|5372.74|8
1607524380000|2020-12-09 14:33:00|5410.84|5372.84|5410.61|5372.61|5410.91|5372.91|5410.56|5372.56|10
1607524390000|2020-12-09 14:33:10|5410.59|5372.59|5409.98|5371.98|5410.59|5372.59|5409.98|5371.98|10
1607524400000|2020-12-09 14:33:20|5409.89|5371.89|5409.14|5371.14|5409.9|5371.9|5409.14|5371.14|10
1607524410000|2020-12-09 14:33:30|5408.86|5370.86|5409.13|5371.13|5409.15|5371.15|5408.86|5370.86|9
1607524420000|2020-12-09 14:33:40|5409.03|5371.03|5408.7|5370.7|5409.18|5371.18|5408.7|5370.7|9
1607524430000|2020-12-09 14:33:50|5408.69|5370.69|5408.85|5370.85|5408.85|5370.85|5408.55|5370.55|10
1607524440000|2020-12-09 14:34:00|5408.95|5370.95|5408.96|5370.96|5408.96|5370.96|5408.62|5370.62|10
1607524450000|2020-12-09 14:34:10|5409.07|5371.07|5409.44|5371.44|5409.44|5371.44|5409.01|5371.01|10
1607524460000|2020-12-09 14:34:20|5409.45|5371.45|5409.88|5371.88|5409.93|5371.93|5409.45|5371.45|10
1607524470000|2020-12-09 14:34:30|5409.89|5371.89|5409.94|5371.94|5409.98|5371.98|5409.81|5371.81|9
1607524480000|2020-12-09 14:34:40|5409.81|5371.81|5409.74|5371.74|5409.85|5371.85|5409.69|5371.69|10
1607524490000|2020-12-09 14:34:50|5409.7|5371.7|5409.44|5371.44|5409.7|5371.7|5409.26|5371.26|10
1607524500000|2020-12-09 14:35:00|5409.4|5371.4|5408.44|5370.44|5409.4|5371.4|5408.33|5370.33|10
1607524510000|2020-12-09 14:35:10|5408.38|5370.38|5407.83|5369.83|5408.43|5370.43|5407.83|5369.83|10
1607524520000|2020-12-09 14:35:20|5407.78|5369.78|5408.82|5370.82|5408.82|5370.82|5407.78|5369.78|9
1607524530000|2020-12-09 14:35:30|5408.92|5370.92|5409.31|5371.31|5409.31|5371.31|5408.92|5370.92|10
1607524540000|2020-12-09 14:35:40|5409.59|5371.59|5409.78|5371.78|5409.78|5371.78|5409.59|5371.59|9
1607524550000|2020-12-09 14:35:50|5410.12|5372.12|5410.27|5372.27|5410.27|5372.27|5410.12|5372.12|6
1607524560000|2020-12-09 14:36:00|5410.26|5372.26|5409.28|5371.28|5410.4|5372.4|5409.28|5371.28|10
1607524570000|2020-12-09 14:36:10|5409.27|5371.27|5407.88|5369.88|5409.27|5371.27|5407.83|5369.83|10
1607524580000|2020-12-09 14:36:20|5407.6|5369.6|5407.07|5369.07|5407.6|5369.6|5407.07|5369.07|9
1607524590000|2020-12-09 14:36:30|5407.38|5369.38|5408.07|5370.07|5408.12|5370.12|5407.38|5369.38|10
1607524600000|2020-12-09 14:36:40|5408.13|5370.13|5408.37|5370.37|5408.37|5370.37|5407.94|5369.94|10
1607524610000|2020-12-09 14:36:50|5408.5|5370.5|5408.86|5370.86|5408.86|5370.86|5408.4|5370.4|10
1607524620000|2020-12-09 14:37:00|5408.83|5370.83|5408.93|5370.93|5409.06|5371.06|5408.7|5370.7|10
1607524630000|2020-12-09 14:37:10|5408.88|5370.88|5409.16|5371.16|5409.16|5371.16|5408.88|5370.88|9
1607524640000|2020-12-09 14:37:20|5409.13|5371.13|5409.15|5371.15|5409.15|5371.15|5408.92|5370.92|9
1607524650000|2020-12-09 14:37:30|5408.93|5370.93|5408.17|5370.17|5408.93|5370.93|5408.17|5370.17|10
1607524660000|2020-12-09 14:37:40|5408.06|5370.06|5407.33|5369.33|5408.06|5370.06|5407.33|5369.33|10
1607524670000|2020-12-09 14:37:50|5407.32|5369.32|5406.99|5368.99|5407.32|5369.32|5406.99|5368.99|10
1607524680000|2020-12-09 14:38:00|5406.97|5368.97|5406.58|5368.58|5406.97|5368.97|5406.51|5368.51|10
1607524690000|2020-12-09 14:38:10|5406.63|5368.63|5406.13|5368.13|5406.63|5368.63|5406.13|5368.13|10
1607524700000|2020-12-09 14:38:20|5405.91|5367.91|5405.93|5367.93|5406.01|5368.01|5405.87|5367.87|9
1607524710000|2020-12-09 14:38:30|5405.94|5367.94|5405.66|5367.66|5405.94|5367.94|5405.4|5367.4|10
1607524720000|2020-12-09 14:38:40|5405.67|5367.67|5405.72|5367.72|5405.72|5367.72|5405.36|5367.36|8
1607524730000|2020-12-09 14:38:50|5405.77|5367.77|5406.17|5368.17|5406.17|5368.17|5405.77|5367.77|9
1607524740000|2020-12-09 14:39:00|5406.15|5368.15|5405.25|5367.25|5406.15|5368.15|5405.25|5367.25|10
1607524750000|2020-12-09 14:39:10|5405.34|5367.34|5403.87|5365.87|5405.34|5367.34|5403.87|5365.87|10
1607524760000|2020-12-09 14:39:20|5403.89|5365.89|5404.12|5366.12|5404.12|5366.12|5403.6|5365.6|9
1607524770000|2020-12-09 14:39:30|5404.11|5366.11|5404.24|5366.24|5404.25|5366.25|5404.1|5366.1|10
1607524780000|2020-12-09 14:39:40|5404.19|5366.19|5404.25|5366.25|5404.42|5366.42|5404.19|5366.19|10
1607524790000|2020-12-09 14:39:50|5404.17|5366.17|5404.15|5366.15|5404.2|5366.2|5404.04|5366.04|9
1607524800000|2020-12-09 14:40:00|5403.96|5365.96|5403.68|5365.68|5403.96|5365.96|5403.39|5365.39|8
1607524810000|2020-12-09 14:40:10|5403.7|5365.7|5403.99|5365.99|5403.99|5365.99|5403.63|5365.63|8
1607524820000|2020-12-09 14:40:20|5403.95|5365.95|5403.64|5365.64|5403.95|5365.95|5403.62|5365.62|8
1607524830000|2020-12-09 14:40:30|5403.65|5365.65|5403.63|5365.63|5403.82|5365.82|5403.52|5365.52|10
1607524840000|2020-12-09 14:40:40|5403.62|5365.62|5404.25|5366.25|5404.25|5366.25|5403.16|5365.16|10
1607524850000|2020-12-09 14:40:50|5404.18|5366.18|5404.48|5366.48|5404.6|5366.6|5404.17|5366.17|10
1607524860000|2020-12-09 14:41:00|5404.47|5366.47|5404.94|5366.94|5404.94|5366.94|5404.46|5366.46|9
1607524870000|2020-12-09 14:41:10|5404.95|5366.95|5404.83|5366.83|5404.95|5366.95|5404.71|5366.71|10
1607524880000|2020-12-09 14:41:20|5404.73|5366.73|5404.31|5366.31|5404.73|5366.73|5404.3|5366.3|9
1607524890000|2020-12-09 14:41:30|5404.36|5366.36|5403.75|5365.75|5404.36|5366.36|5403.75|5365.75|10
1607524900000|2020-12-09 14:41:40|5404|5366|5404.22|5366.22|5404.22|5366.22|5403.89|5365.89|9
1607524910000|2020-12-09 14:41:50|5404.23|5366.23|5404.23|5366.23|5404.26|5366.26|5404.15|5366.15|10
1607524920000|2020-12-09 14:42:00|5404.18|5366.18|5403.97|5365.97|5404.21|5366.21|5403.91|5365.91|10
1607524930000|2020-12-09 14:42:10|5403.96|5365.96|5405|5367|5405|5367|5403.96|5365.96|10
1607524940000|2020-12-09 14:42:20|5405.21|5367.21|5410.71|5372.71|5410.71|5372.71|5405.21|5367.21|10
1607524950000|2020-12-09 14:42:30|5410.92|5372.92|5417.7|5379.7|5417.7|5379.7|5410.92|5372.92|10
1607524960000|2020-12-09 14:42:40|5417.59|5379.59|5418.53|5380.53|5418.67|5380.67|5417.59|5379.59|10
1607524970000|2020-12-09 14:42:50|5418.65|5380.65|5420.41|5382.41|5420.41|5382.41|5418.65|5380.65|10
1607524980000|2020-12-09 14:43:00|5420.47|5382.47|5421.05|5383.05|5421.31|5383.31|5420.47|5382.47|10
1607524990000|2020-12-09 14:43:10|5420.95|5382.95|5420.32|5382.32|5420.95|5382.95|5420.32|5382.32|10
1607525000000|2020-12-09 14:43:20|5420.1|5382.1|5419.97|5381.97|5420.1|5382.1|5419.67|5381.67|10
1607525010000|2020-12-09 14:43:30|5419.79|5381.79|5419.55|5381.55|5419.79|5381.79|5419.55|5381.55|9
1607525020000|2020-12-09 14:43:40|5419.5|5381.5|5419.81|5381.81|5419.85|5381.85|5419.43|5381.43|10
1607525030000|2020-12-09 14:43:50|5419.77|5381.77|5420.02|5382.02|5420.09|5382.09|5419.73|5381.73|8
1607525040000|2020-12-09 14:44:00|5419.77|5381.77|5420.33|5382.33|5420.37|5382.37|5419.77|5381.77|10
1607525050000|2020-12-09 14:44:10|5420.34|5382.34|5421.49|5383.49|5421.72|5383.72|5420.34|5382.34|10
1607525060000|2020-12-09 14:44:20|5421.64|5383.64|5415.58|5377.58|5421.93|5383.93|5415.5|5377.5|10
1607525070000|2020-12-09 14:44:30|5415.53|5377.53|5415.4|5377.4|5415.53|5377.53|5414.95|5376.95|10
1607525080000|2020-12-09 14:44:40|5415.59|5377.59|5416.31|5378.31|5416.31|5378.31|5415.33|5377.33|10
1607525090000|2020-12-09 14:44:50|5416.26|5378.26|5416.45|5378.45|5416.61|5378.61|5416.22|5378.22|9
1607525100000|2020-12-09 14:45:00|5416.03|5378.03|5414.74|5376.74|5416.03|5378.03|5414.74|5376.74|10
1607525110000|2020-12-09 14:45:10|5414.83|5376.83|5413.83|5375.83|5414.83|5376.83|5413.83|5375.83|9
1607525120000|2020-12-09 14:45:20|5413.89|5375.89|5414.58|5376.58|5414.58|5376.58|5413.76|5375.76|10
1607525130000|2020-12-09 14:45:30|5414.63|5376.63|5414.8|5376.8|5414.97|5376.97|5414.63|5376.63|10
1607525140000|2020-12-09 14:45:40|5414.86|5376.86|5415.34|5377.34|5415.34|5377.34|5414.8|5376.8|10
1607525150000|2020-12-09 14:45:50|5415.36|5377.36|5415.11|5377.11|5415.47|5377.47|5415.11|5377.11|10
1607525160000|2020-12-09 14:46:00|5415.08|5377.08|5416.23|5378.23|5416.23|5378.23|5415.07|5377.07|10
1607525170000|2020-12-09 14:46:10|5416.85|5378.85|5417.21|5379.21|5417.27|5379.27|5416.74|5378.74|10
1607525180000|2020-12-09 14:46:20|5417.18|5379.18|5420.19|5382.19|5420.19|5382.19|5417.18|5379.18|9
1607525190000|2020-12-09 14:46:30|5420.37|5382.37|5420.91|5382.91|5420.95|5382.95|5420.37|5382.37|10
1607525200000|2020-12-09 14:46:40|5421.09|5383.09|5420.89|5382.89|5421.09|5383.09|5420.89|5382.89|9
1607525210000|2020-12-09 14:46:50|5420.91|5382.91|5420.18|5382.18|5420.96|5382.96|5420.18|5382.18|9
1607525220000|2020-12-09 14:47:00|5420.13|5382.13|5419.07|5381.07|5420.13|5382.13|5419.07|5381.07|10
1607525230000|2020-12-09 14:47:10|5418.93|5380.93|5418.36|5380.36|5418.93|5380.93|5418.3|5380.3|10
1607525240000|2020-12-09 14:47:20|5418.4|5380.4|5420|5382|5420|5382|5418.4|5380.4|9
1607525250000|2020-12-09 14:47:30|5420.24|5382.24|5421.14|5383.14|5421.24|5383.24|5420.24|5382.24|9
1607525260000|2020-12-09 14:47:40|5421.16|5383.16|5420.73|5382.73|5421.16|5383.16|5420.73|5382.73|10
1607525270000|2020-12-09 14:47:50|5420.75|5382.75|5417.75|5379.75|5420.75|5382.75|5417.75|5379.75|10
1607525280000|2020-12-09 14:48:00|5417.83|5379.83|5414.55|5376.55|5417.83|5379.83|5414.55|5376.55|10
1607525290000|2020-12-09 14:48:10|5414.23|5376.23|5413.34|5375.34|5414.23|5376.23|5413.24|5375.24|10
1607525300000|2020-12-09 14:48:20|5413.57|5375.57|5414.87|5376.87|5414.87|5376.87|5413.57|5375.57|10
1607525310000|2020-12-09 14:48:30|5414.65|5376.65|5413.75|5375.75|5414.65|5376.65|5413.61|5375.61|9
1607525320000|2020-12-09 14:48:40|5413.38|5375.38|5412.79|5374.79|5413.38|5375.38|5412.79|5374.79|10
1607525330000|2020-12-09 14:48:50|5412.67|5374.67|5411.89|5373.89|5412.75|5374.75|5411.89|5373.89|10
1607525340000|2020-12-09 14:49:00|5411.13|5373.13|5409.96|5371.96|5411.18|5373.18|5409.9|5371.9|10
1607525350000|2020-12-09 14:49:10|5410.01|5372.01|5410.08|5372.08|5410.17|5372.17|5409.91|5371.91|9
1607525360000|2020-12-09 14:49:20|5410.24|5372.24|5410.34|5372.34|5410.34|5372.34|5410.19|5372.19|8
1607525370000|2020-12-09 14:49:30|5410.28|5372.28|5410.19|5372.19|5410.28|5372.28|5410.11|5372.11|9
1607525380000|2020-12-09 14:49:40|5410.17|5372.17|5411.28|5373.28|5411.28|5373.28|5410.17|5372.17|10
1607525390000|2020-12-09 14:49:50|5411.33|5373.33|5412.06|5374.06|5412.06|5374.06|5411.22|5373.22|10
1607525400000|2020-12-09 14:50:00|5411.99|5373.99|5412.26|5374.26|5412.27|5374.27|5411.99|5373.99|9
1607525410000|2020-12-09 14:50:10|5412.29|5374.29|5412.39|5374.39|5412.49|5374.49|5412.29|5374.29|8
1607525420000|2020-12-09 14:50:20|5412.32|5374.32|5411.69|5373.69|5412.32|5374.32|5411.69|5373.69|10
1607525430000|2020-12-09 14:50:30|5411.52|5373.52|5411.47|5373.47|5411.55|5373.55|5411.43|5373.43|10
1607525440000|2020-12-09 14:50:40|5411.57|5373.57|5410.95|5372.95|5411.57|5373.57|5410.95|5372.95|9
1607525450000|2020-12-09 14:50:50|5410.88|5372.88|5410.41|5372.41|5410.92|5372.92|5410.41|5372.41|10
1607525460000|2020-12-09 14:51:00|5410.43|5372.43|5410.89|5372.89|5410.89|5372.89|5410.43|5372.43|9
1607525470000|2020-12-09 14:51:10|5410.9|5372.9|5410.89|5372.89|5411.07|5373.07|5410.89|5372.89|10
1607525480000|2020-12-09 14:51:20|5411.01|5373.01|5410.74|5372.74|5411.02|5373.02|5410.7|5372.7|8
1607525490000|2020-12-09 14:51:30|5410.67|5372.67|5409.78|5371.78|5410.67|5372.67|5409.7|5371.7|9
1607525500000|2020-12-09 14:51:40|5409.8|5371.8|5409.5|5371.5|5409.94|5371.94|5409.5|5371.5|10
1607525510000|2020-12-09 14:51:50|5409.48|5371.48|5409.55|5371.55|5409.79|5371.79|5409.48|5371.48|10
1607525520000|2020-12-09 14:52:00|5409.31|5371.31|5408.97|5370.97|5409.37|5371.37|5408.97|5370.97|9
1607525530000|2020-12-09 14:52:10|5408.96|5370.96|5409.26|5371.26|5409.26|5371.26|5408.87|5370.87|8
1607525540000|2020-12-09 14:52:20|5409.2|5371.2|5409.96|5371.96|5409.96|5371.96|5409.2|5371.2|10
1607525550000|2020-12-09 14:52:30|5410.03|5372.03|5410.46|5372.46|5410.58|5372.58|5410.01|5372.01|10
1607525560000|2020-12-09 14:52:40|5410.11|5372.11|5409.9|5371.9|5410.15|5372.15|5409.9|5371.9|9
1607525570000|2020-12-09 14:52:50|5410|5372|5409.89|5371.89|5410.11|5372.11|5409.66|5371.66|10
1607525580000|2020-12-09 14:53:00|5409.85|5371.85|5409.64|5371.64|5409.85|5371.85|5409.5|5371.5|10
1607525590000|2020-12-09 14:53:10|5409.62|5371.62|5409.41|5371.41|5409.77|5371.77|5409.41|5371.41|9
1607525600000|2020-12-09 14:53:20|5409.35|5371.35|5408.87|5370.87|5409.35|5371.35|5408.87|5370.87|9
1607525610000|2020-12-09 14:53:30|5408.88|5370.88|5409.16|5371.16|5409.16|5371.16|5408.88|5370.88|10
1607525620000|2020-12-09 14:53:40|5409.13|5371.13|5409.76|5371.76|5409.76|5371.76|5409.13|5371.13|8
1607525630000|2020-12-09 14:53:50|5409.7|5371.7|5408.87|5370.87|5409.74|5371.74|5408.87|5370.87|9
1607525640000|2020-12-09 14:54:00|5408.43|5370.43|5407.3|5369.3|5408.56|5370.56|5407.3|5369.3|10
1607525650000|2020-12-09 14:54:10|5406.91|5368.91|5405.39|5367.39|5406.91|5368.91|5405.39|5367.39|10
1607525660000|2020-12-09 14:54:20|5405.41|5367.41|5404.66|5366.66|5405.41|5367.41|5404.66|5366.66|9
1607525670000|2020-12-09 14:54:30|5404.49|5366.49|5403.35|5365.35|5404.61|5366.61|5403.35|5365.35|10
1607525680000|2020-12-09 14:54:40|5403.37|5365.37|5402.01|5364.01|5403.37|5365.37|5402.01|5364.01|8
1607525690000|2020-12-09 14:54:50|5401.73|5363.73|5400.82|5362.82|5401.81|5363.81|5400.82|5362.82|9
1607525700000|2020-12-09 14:55:00|5400.73|5362.73|5400.69|5362.69|5400.73|5362.73|5400.41|5362.41|10
1607525710000|2020-12-09 14:55:10|5400.63|5362.63|5403.05|5365.05|5403.05|5365.05|5400.63|5362.63|9
1607525720000|2020-12-09 14:55:20|5403.24|5365.24|5404.75|5366.75|5404.77|5366.77|5403.24|5365.24|10
1607525730000|2020-12-09 14:55:30|5404.87|5366.87|5406.2|5368.2|5406.2|5368.2|5404.87|5366.87|10
1607525740000|2020-12-09 14:55:40|5406.3|5368.3|5408.05|5370.05|5408.05|5370.05|5406.3|5368.3|9
1607525750000|2020-12-09 14:55:50|5408.92|5370.92|5412.69|5374.69|5412.69|5374.69|5408.92|5370.92|10
1607525760000|2020-12-09 14:56:00|5412.52|5374.52|5412.76|5374.76|5412.77|5374.77|5412.52|5374.52|9
1607525770000|2020-12-09 14:56:10|5413.04|5375.04|5411.52|5373.52|5413.1|5375.1|5411.52|5373.52|9
1607525780000|2020-12-09 14:56:20|5411.41|5373.41|5410.16|5372.16|5411.41|5373.41|5409.63|5371.63|10
1607525790000|2020-12-09 14:56:30|5410.38|5372.38|5410.59|5372.59|5410.64|5372.64|5410.23|5372.23|10
1607525800000|2020-12-09 14:56:40|5410.48|5372.48|5411.03|5373.03|5411.03|5373.03|5410.4|5372.4|10
1607525810000|2020-12-09 14:56:50|5411.13|5373.13|5410.92|5372.92|5411.14|5373.14|5410.84|5372.84|10
1607525820000|2020-12-09 14:57:00|5410.91|5372.91|5410.35|5372.35|5410.94|5372.94|5410.35|5372.35|9
1607525830000|2020-12-09 14:57:10|5410.13|5372.13|5408.94|5370.94|5410.13|5372.13|5408.94|5370.94|10
1607525840000|2020-12-09 14:57:20|5408.89|5370.89|5408.63|5370.63|5409.09|5371.09|5408.63|5370.63|9
1607525850000|2020-12-09 14:57:30|5408.69|5370.69|5407.53|5369.53|5408.69|5370.69|5407.53|5369.53|10
1607525860000|2020-12-09 14:57:40|5407.76|5369.76|5406.98|5368.98|5407.76|5369.76|5406.98|5368.98|10
1607525870000|2020-12-09 14:57:50|5406.9|5368.9|5405.56|5367.56|5406.9|5368.9|5405.56|5367.56|10
1607525880000|2020-12-09 14:58:00|5405.52|5367.52|5405.77|5367.77|5405.94|5367.94|5405.46|5367.46|10
1607525890000|2020-12-09 14:58:10|5405.86|5367.86|5406.24|5368.24|5406.24|5368.24|5405.83|5367.83|10
1607525900000|2020-12-09 14:58:20|5406.07|5368.07|5406.28|5368.28|5406.51|5368.51|5406.07|5368.07|10
1607525910000|2020-12-09 14:58:30|5406.39|5368.39|5406.71|5368.71|5406.71|5368.71|5406.39|5368.39|8
1607525920000|2020-12-09 14:58:40|5406.7|5368.7|5406.66|5368.66|5406.7|5368.7|5406.38|5368.38|9
1607525930000|2020-12-09 14:58:50|5407.4|5369.4|5405.95|5367.95|5407.4|5369.4|5405.95|5367.95|9
1607525940000|2020-12-09 14:59:00|5406.08|5368.08|5405.09|5367.09|5406.08|5368.08|5405.09|5367.09|9
1607525950000|2020-12-09 14:59:10|5405.15|5367.15|5404.67|5366.67|5405.25|5367.25|5404.67|5366.67|9
1607525960000|2020-12-09 14:59:20|5404.71|5366.71|5404.69|5366.69|5404.71|5366.71|5404.33|5366.33|10
1607525970000|2020-12-09 14:59:30|5404.47|5366.47|5405.84|5367.84|5405.84|5367.84|5404.47|5366.47|10
1607525980000|2020-12-09 14:59:40|5405.9|5367.9|5406.31|5368.31|5406.33|5368.33|5405.61|5367.61|9
1607525990000|2020-12-09 14:59:50|5406.48|5368.48|5406.32|5368.32|5406.82|5368.82|5406.31|5368.31|10
1607526000000|2020-12-09 15:00:00|5406.19|5368.19|5406.96|5368.96|5406.96|5368.96|5405.99|5367.99|10
1607526010000|2020-12-09 15:00:10|5407.06|5369.06|5407.94|5369.94|5407.98|5369.98|5407.03|5369.03|10
1607526020000|2020-12-09 15:00:20|5408.04|5370.04|5408.53|5370.53|5408.63|5370.63|5408.04|5370.04|10
1607526030000|2020-12-09 15:00:30|5408.58|5370.58|5409.03|5371.03|5409.05|5371.05|5408.58|5370.58|10
1607526040000|2020-12-09 15:00:40|5409.19|5371.19|5408.54|5370.54|5409.45|5371.45|5408.53|5370.53|10
1607526050000|2020-12-09 15:00:50|5408.42|5370.42|5408.25|5370.25|5408.48|5370.48|5408.1|5370.1|10
1607526060000|2020-12-09 15:01:00|5408.26|5370.26|5408.37|5370.37|5408.56|5370.56|5408.22|5370.22|10
1607526070000|2020-12-09 15:01:10|5408.36|5370.36|5407.95|5369.95|5408.42|5370.42|5407.95|5369.95|10
1607526080000|2020-12-09 15:01:20|5407.81|5369.81|5407.63|5369.63|5407.81|5369.81|5407.37|5369.37|10
1607526090000|2020-12-09 15:01:30|5407.64|5369.64|5408|5370|5408.05|5370.05|5407.61|5369.61|10
1607526100000|2020-12-09 15:01:40|5408.08|5370.08|5407.47|5369.47|5408.27|5370.27|5407.47|5369.47|10
1607526110000|2020-12-09 15:01:50|5407.23|5369.23|5406.51|5368.51|5407.23|5369.23|5406.51|5368.51|9
1607526120000|2020-12-09 15:02:00|5406.55|5368.55|5404.2|5366.2|5406.55|5368.55|5404.2|5366.2|10
1607526130000|2020-12-09 15:02:10|5404.05|5366.05|5402.72|5364.72|5404.05|5366.05|5402.69|5364.69|10
1607526140000|2020-12-09 15:02:20|5402.64|5364.64|5401.89|5363.89|5402.64|5364.64|5401.89|5363.89|10
1607526150000|2020-12-09 15:02:30|5401.58|5363.58|5400.61|5362.61|5401.58|5363.58|5400.61|5362.61|10
1607526160000|2020-12-09 15:02:40|5399.99|5361.99|5396.65|5358.65|5399.99|5361.99|5396.65|5358.65|10
1607526170000|2020-12-09 15:02:50|5396.56|5358.56|5394.87|5356.87|5396.56|5358.56|5394.87|5356.87|9
1607526180000|2020-12-09 15:03:00|5394.73|5356.73|5394.23|5356.23|5395.01|5357.01|5394.23|5356.23|10
1607526190000|2020-12-09 15:03:10|5394.28|5356.28|5394.5|5356.5|5394.5|5356.5|5394.28|5356.28|10
1607526200000|2020-12-09 15:03:20|5394.45|5356.45|5394.7|5356.7|5394.7|5356.7|5394.45|5356.45|10
1607526210000|2020-12-09 15:03:30|5394.67|5356.67|5394.64|5356.64|5394.72|5356.72|5394.59|5356.59|9
1607526220000|2020-12-09 15:03:40|5394.69|5356.69|5394.51|5356.51|5394.69|5356.69|5394.49|5356.49|9
1607526230000|2020-12-09 15:03:50|5394.53|5356.53|5393.04|5355.04|5394.57|5356.57|5392.94|5354.94|8
1607526240000|2020-12-09 15:04:00|5392.86|5354.86|5390.99|5352.99|5392.86|5354.86|5390.73|5352.73|10
1607526250000|2020-12-09 15:04:10|5390.92|5352.92|5389.24|5351.24|5390.92|5352.92|5389.23|5351.23|9
1607526260000|2020-12-09 15:04:20|5389.23|5351.23|5388.66|5350.66|5389.33|5351.33|5388.65|5350.65|10
1607526270000|2020-12-09 15:04:30|5388.74|5350.74|5389.13|5351.13|5389.19|5351.19|5388.74|5350.74|9
1607526280000|2020-12-09 15:04:40|5389.12|5351.12|5388.84|5350.84|5389.3|5351.3|5388.84|5350.84|10
1607526290000|2020-12-09 15:04:50|5388.93|5350.93|5389.04|5351.04|5389.3|5351.3|5388.9|5350.9|10
1607526300000|2020-12-09 15:05:00|5389.14|5351.14|5388.95|5350.95|5389.15|5351.15|5388.66|5350.66|10
1607526310000|2020-12-09 15:05:10|5388.86|5350.86|5388.52|5350.52|5388.94|5350.94|5388.52|5350.52|10
1607526320000|2020-12-09 15:05:20|5388.42|5350.42|5387.86|5349.86|5388.42|5350.42|5387.86|5349.86|9
1607526330000|2020-12-09 15:05:30|5387.85|5349.85|5387.19|5349.19|5387.85|5349.85|5387.19|5349.19|9
1607526340000|2020-12-09 15:05:40|5386.71|5348.71|5385.62|5347.62|5386.71|5348.71|5385.6|5347.6|9
1607526350000|2020-12-09 15:05:50|5385.47|5347.47|5382.72|5344.72|5385.47|5347.47|5382.72|5344.72|9
1607526360000|2020-12-09 15:06:00|5382.55|5344.55|5382.56|5344.56|5382.92|5344.92|5382.47|5344.47|10
1607526370000|2020-12-09 15:06:10|5382.45|5344.45|5381.53|5343.53|5382.45|5344.45|5381.53|5343.53|10
1607526380000|2020-12-09 15:06:20|5381.36|5343.36|5379.6|5341.6|5381.41|5343.41|5379.48|5341.48|9
1607526390000|2020-12-09 15:06:30|5379.88|5341.88|5379.29|5341.29|5379.88|5341.88|5379.29|5341.29|10
1607526400000|2020-12-09 15:06:40|5379.28|5341.28|5377.65|5339.65|5379.28|5341.28|5377.65|5339.65|9
1607526410000|2020-12-09 15:06:50|5377.64|5339.64|5377.06|5339.06|5377.64|5339.64|5377.05|5339.05|10
1607526420000|2020-12-09 15:07:00|5377|5339|5375.61|5337.61|5377.03|5339.03|5375.61|5337.61|9
1607526430000|2020-12-09 15:07:10|5375.64|5337.64|5375.86|5337.86|5376.04|5338.04|5375.64|5337.64|10
1607526440000|2020-12-09 15:07:20|5375.82|5337.82|5375.05|5337.05|5375.95|5337.95|5375.05|5337.05|9
1607526450000|2020-12-09 15:07:30|5375.2|5337.2|5375.29|5337.29|5375.37|5337.37|5375.09|5337.09|9
1607526460000|2020-12-09 15:07:40|5375.36|5337.36|5374.99|5336.99|5375.36|5337.36|5374.84|5336.84|9
1607526470000|2020-12-09 15:07:50|5374.8|5336.8|5373.88|5335.88|5374.87|5336.87|5373.88|5335.88|10
1607526480000|2020-12-09 15:08:00|5373.89|5335.89|5373.26|5335.26|5373.89|5335.89|5373.26|5335.26|9
1607526490000|2020-12-09 15:08:10|5372.9|5334.9|5372.92|5334.92|5372.92|5334.92|5372.48|5334.48|9
1607526500000|2020-12-09 15:08:20|5372.58|5334.58|5372.3|5334.3|5372.81|5334.81|5372.3|5334.3|8
1607526510000|2020-12-09 15:08:30|5372.36|5334.36|5371.3|5333.3|5372.36|5334.36|5371.21|5333.21|9
1607526520000|2020-12-09 15:08:40|5371.21|5333.21|5369.8|5331.8|5371.21|5333.21|5369.8|5331.8|9
1607526530000|2020-12-09 15:08:50|5369.85|5331.85|5371.01|5333.01|5371.16|5333.16|5369.7|5331.7|10
1607526540000|2020-12-09 15:09:00|5370.91|5332.91|5370.73|5332.73|5371.1|5333.1|5370.44|5332.44|8
1607526550000|2020-12-09 15:09:10|5370.99|5332.99|5372.16|5334.16|5372.42|5334.42|5369.36|5331.36|10
1607526560000|2020-12-09 15:09:20|5372.69|5334.69|5373.22|5335.22|5373.22|5335.22|5372.4|5334.4|10
1607526570000|2020-12-09 15:09:30|5373.25|5335.25|5373.17|5335.17|5373.25|5335.25|5372.72|5334.72|9
1607526580000|2020-12-09 15:09:40|5373.18|5335.18|5373.19|5335.19|5373.55|5335.55|5373.18|5335.18|10
1607526590000|2020-12-09 15:09:50|5373.21|5335.21|5373.54|5335.54|5373.54|5335.54|5373.18|5335.18|10
1607526600000|2020-12-09 15:10:00|5373.66|5335.66|5374.09|5336.09|5374.09|5336.09|5373.51|5335.51|10
1607526610000|2020-12-09 15:10:10|5374.17|5336.17|5374.32|5336.32|5374.81|5336.81|5374.17|5336.17|9
1607526620000|2020-12-09 15:10:20|5373.68|5335.68|5374.77|5336.77|5374.77|5336.77|5373.68|5335.68|10
1607526630000|2020-12-09 15:10:30|5374.43|5336.43|5374.49|5336.49|5374.68|5336.68|5374.43|5336.43|10
1607526640000|2020-12-09 15:10:40|5374.46|5336.46|5374.2|5336.2|5374.84|5336.84|5374.2|5336.2|9
1607526650000|2020-12-09 15:10:50|5374.35|5336.35|5373.94|5335.94|5374.35|5336.35|5373.92|5335.92|10
1607526660000|2020-12-09 15:11:00|5374.02|5336.02|5373.94|5335.94|5374.14|5336.14|5373.94|5335.94|10
1607526670000|2020-12-09 15:11:10|5373.86|5335.86|5373.62|5335.62|5373.91|5335.91|5373.62|5335.62|9
1607526680000|2020-12-09 15:11:20|5373.39|5335.39|5373.18|5335.18|5373.5|5335.5|5373.14|5335.14|9
1607526690000|2020-12-09 15:11:30|5373.02|5335.02|5372.63|5334.63|5373.02|5335.02|5372.63|5334.63|10
1607526700000|2020-12-09 15:11:40|5372.53|5334.53|5372.99|5334.99|5373.04|5335.04|5372.48|5334.48|9
1607526710000|2020-12-09 15:11:50|5372.87|5334.87|5371.67|5333.67|5372.87|5334.87|5371.67|5333.67|9
1607526720000|2020-12-09 15:12:00|5371.42|5333.42|5370.68|5332.68|5371.42|5333.42|5370.65|5332.65|10
1607526730000|2020-12-09 15:12:10|5370.78|5332.78|5369.95|5331.95|5370.78|5332.78|5369.95|5331.95|10
1607526740000|2020-12-09 15:12:20|5369.82|5331.82|5368.81|5330.81|5369.82|5331.82|5368.59|5330.59|9
1607526750000|2020-12-09 15:12:30|5368.94|5330.94|5368.32|5330.32|5368.94|5330.94|5368.17|5330.17|10
1607526760000|2020-12-09 15:12:40|5367.95|5329.95|5368.58|5330.58|5368.68|5330.68|5367.82|5329.82|10
1607526770000|2020-12-09 15:12:50|5368.59|5330.59|5370.23|5332.23|5370.23|5332.23|5368.47|5330.47|9
1607526780000|2020-12-09 15:13:00|5370.27|5332.27|5370.68|5332.68|5370.73|5332.73|5370.07|5332.07|10
1607526790000|2020-12-09 15:13:10|5370.46|5332.46|5370.08|5332.08|5370.46|5332.46|5370.03|5332.03|8
1607526800000|2020-12-09 15:13:20|5370.01|5332.01|5370.72|5332.72|5370.72|5332.72|5369.84|5331.84|10
1607526810000|2020-12-09 15:13:30|5371.02|5333.02|5370.31|5332.31|5371.1|5333.1|5370.31|5332.31|9
1607526820000|2020-12-09 15:13:40|5370.37|5332.37|5369.95|5331.95|5370.39|5332.39|5369.95|5331.95|9
1607526830000|2020-12-09 15:13:50|5370.01|5332.01|5370.02|5332.02|5370.28|5332.28|5369.57|5331.57|10
1607526840000|2020-12-09 15:14:00|5369.9|5331.9|5370.2|5332.2|5370.2|5332.2|5369.47|5331.47|10
1607526850000|2020-12-09 15:14:10|5370.49|5332.49|5370.86|5332.86|5370.86|5332.86|5370.41|5332.41|10
1607526860000|2020-12-09 15:14:20|5371.02|5333.02|5370.77|5332.77|5371.13|5333.13|5370.77|5332.77|9
1607526870000|2020-12-09 15:14:30|5370.4|5332.4|5370.44|5332.44|5370.44|5332.44|5369.81|5331.81|10
1607526880000|2020-12-09 15:14:40|5370.45|5332.45|5371.36|5333.36|5371.36|5333.36|5370.14|5332.14|10
1607526890000|2020-12-09 15:14:50|5371.52|5333.52|5370.39|5332.39|5371.52|5333.52|5370.39|5332.39|10
1607526900000|2020-12-09 15:15:00|5370.24|5332.24|5369.16|5331.16|5370.24|5332.24|5369.16|5331.16|10
1607526910000|2020-12-09 15:15:10|5369.04|5331.04|5368.06|5330.06|5369.04|5331.04|5368.06|5330.06|9
1607526920000|2020-12-09 15:15:20|5367.77|5329.77|5366.77|5328.77|5367.77|5329.77|5366.75|5328.75|10
1607526930000|2020-12-09 15:15:30|5366.62|5328.62|5366.2|5328.2|5366.62|5328.62|5366.11|5328.11|8
1607526940000|2020-12-09 15:15:40|5366.02|5328.02|5365.94|5327.94|5366.23|5328.23|5365.65|5327.65|10
1607526950000|2020-12-09 15:15:50|5365.79|5327.79|5366.25|5328.25|5366.25|5328.25|5365.79|5327.79|10
1607526960000|2020-12-09 15:16:00|5366.08|5328.08|5368|5330|5368|5330|5366.08|5328.08|10
1607526970000|2020-12-09 15:16:10|5368.4|5330.4|5369.43|5331.43|5369.47|5331.47|5368.4|5330.4|10
1607526980000|2020-12-09 15:16:20|5369.41|5331.41|5369.37|5331.37|5369.86|5331.86|5369.25|5331.25|10
1607526990000|2020-12-09 15:16:30|5369.01|5331.01|5368.38|5330.38|5369.16|5331.16|5368.31|5330.31|10
1607527000000|2020-12-09 15:16:40|5368.15|5330.15|5367.84|5329.84|5368.28|5330.28|5367.84|5329.84|10
1607527010000|2020-12-09 15:16:50|5367.67|5329.67|5368.23|5330.23|5368.23|5330.23|5367.67|5329.67|9
1607527020000|2020-12-09 15:17:00|5367.52|5329.52|5367.4|5329.4|5367.54|5329.54|5367.36|5329.36|10
1607527030000|2020-12-09 15:17:10|5367.25|5329.25|5367.7|5329.7|5367.73|5329.73|5367.25|5329.25|9
1607527040000|2020-12-09 15:17:20|5367.94|5329.94|5367.64|5329.64|5367.94|5329.94|5367.61|5329.61|8
1607527050000|2020-12-09 15:17:30|5367.74|5329.74|5367.68|5329.68|5367.74|5329.74|5367.57|5329.57|9
1607527060000|2020-12-09 15:17:40|5367.72|5329.72|5367.32|5329.32|5367.72|5329.72|5367.32|5329.32|8
1607527070000|2020-12-09 15:17:50|5367.38|5329.38|5366.01|5328.01|5367.38|5329.38|5365.98|5327.98|9
1607527080000|2020-12-09 15:18:00|5365.61|5327.61|5366.31|5328.31|5366.38|5328.38|5365.54|5327.54|10
1607527090000|2020-12-09 15:18:10|5366.38|5328.38|5366.64|5328.64|5366.73|5328.73|5366.38|5328.38|10
1607527100000|2020-12-09 15:18:20|5366.67|5328.67|5366.9|5328.9|5367.13|5329.13|5366.67|5328.67|9
1607527110000|2020-12-09 15:18:30|5366.75|5328.75|5366.56|5328.56|5366.88|5328.88|5366.56|5328.56|9
1607527120000|2020-12-09 15:18:40|5366.31|5328.31|5365.32|5327.32|5366.31|5328.31|5365.32|5327.32|8
1607527130000|2020-12-09 15:18:50|5365.27|5327.27|5365.34|5327.34|5365.42|5327.42|5365.2|5327.2|10
1607527140000|2020-12-09 15:19:00|5365.31|5327.31|5364.38|5326.38|5365.31|5327.31|5364.38|5326.38|10
1607527150000|2020-12-09 15:19:10|5364.56|5326.56|5364.4|5326.4|5364.72|5326.72|5364.4|5326.4|10
1607527160000|2020-12-09 15:19:20|5364.41|5326.41|5364.25|5326.25|5364.6|5326.6|5364.25|5326.25|10
1607527170000|2020-12-09 15:19:30|5364.21|5326.21|5363.9|5325.9|5364.25|5326.25|5363.81|5325.81|9
1607527180000|2020-12-09 15:19:40|5363.92|5325.92|5363.69|5325.69|5363.99|5325.99|5363.69|5325.69|9
1607527190000|2020-12-09 15:19:50|5363.87|5325.87|5363.37|5325.37|5363.87|5325.87|5363.37|5325.37|9
1607527200000|2020-12-09 15:20:00|5363.18|5325.18|5363.28|5325.28|5363.31|5325.31|5363.13|5325.13|9
1607527210000|2020-12-09 15:20:10|5363.32|5325.32|5363.46|5325.46|5363.46|5325.46|5363.12|5325.12|10
1607527220000|2020-12-09 15:20:20|5363.47|5325.47|5363.45|5325.45|5363.84|5325.84|5363.45|5325.45|8
1607527230000|2020-12-09 15:20:30|5363.46|5325.46|5363.52|5325.52|5363.57|5325.57|5363.39|5325.39|10
1607527240000|2020-12-09 15:20:40|5363.51|5325.51|5363.36|5325.36|5363.54|5325.54|5363.35|5325.35|10
1607527250000|2020-12-09 15:20:50|5363.28|5325.28|5361.95|5323.95|5363.48|5325.48|5361.95|5323.95|10
1607527260000|2020-12-09 15:21:00|5361.91|5323.91|5360.32|5322.32|5361.91|5323.91|5360.32|5322.32|10
1607527270000|2020-12-09 15:21:10|5360.05|5322.05|5359.01|5321.01|5360.16|5322.16|5359.01|5321.01|10
1607527280000|2020-12-09 15:21:20|5359|5321|5357.47|5319.47|5359.02|5321.02|5357.47|5319.47|10
1607527290000|2020-12-09 15:21:30|5357.37|5319.37|5357.19|5319.19|5357.37|5319.37|5357.04|5319.04|10
1607527300000|2020-12-09 15:21:40|5357.21|5319.21|5356.74|5318.74|5357.21|5319.21|5356.61|5318.61|9
1607527310000|2020-12-09 15:21:50|5356.76|5318.76|5356.11|5318.11|5356.93|5318.93|5356.11|5318.11|9
1607527320000|2020-12-09 15:22:00|5355.94|5317.94|5355.46|5317.46|5355.97|5317.97|5355.38|5317.38|10
1607527330000|2020-12-09 15:22:10|5355.18|5317.18|5353.73|5315.73|5355.18|5317.18|5353.73|5315.73|10
1607527340000|2020-12-09 15:22:20|5353.74|5315.74|5353.13|5315.13|5353.74|5315.74|5353.13|5315.13|10
1607527350000|2020-12-09 15:22:30|5353.09|5315.09|5352.84|5314.84|5353.09|5315.09|5352.65|5314.65|8
1607527360000|2020-12-09 15:22:40|5353.13|5315.13|5356.07|5318.07|5356.07|5318.07|5353.13|5315.13|9
1607527370000|2020-12-09 15:22:50|5356.57|5318.57|5357.68|5319.68|5357.72|5319.72|5356.57|5318.57|10
1607527380000|2020-12-09 15:23:00|5357.96|5319.96|5359.27|5321.27|5359.58|5321.58|5357.96|5319.96|10
1607527390000|2020-12-09 15:23:10|5359.32|5321.32|5359.24|5321.24|5359.43|5321.43|5359.07|5321.07|9
1607527400000|2020-12-09 15:23:20|5359.32|5321.32|5359.97|5321.97|5359.97|5321.97|5359.32|5321.32|9
1607527410000|2020-12-09 15:23:30|5359.98|5321.98|5360.21|5322.21|5360.21|5322.21|5359.74|5321.74|8
1607527420000|2020-12-09 15:23:40|5360.31|5322.31|5360.18|5322.18|5360.35|5322.35|5360.06|5322.06|9
1607527430000|2020-12-09 15:23:50|5360.19|5322.19|5360.02|5322.02|5360.2|5322.2|5360.02|5322.02|7
1607527440000|2020-12-09 15:24:00|5359.69|5321.69|5358.77|5320.77|5359.69|5321.69|5358.58|5320.58|10
1607527450000|2020-12-09 15:24:10|5358.7|5320.7|5358.84|5320.84|5358.84|5320.84|5358.53|5320.53|9
1607527460000|2020-12-09 15:24:20|5358.88|5320.88|5358.98|5320.98|5359.11|5321.11|5358.88|5320.88|7
1607527470000|2020-12-09 15:24:30|5358.93|5320.93|5359.19|5321.19|5359.28|5321.28|5358.9|5320.9|10
1607527480000|2020-12-09 15:24:40|5359.18|5321.18|5360.02|5322.02|5360.06|5322.06|5359.18|5321.18|9
1607527490000|2020-12-09 15:24:50|5360.19|5322.19|5360.18|5322.18|5360.45|5322.45|5360.12|5322.12|9
1607527500000|2020-12-09 15:25:00|5360.13|5322.13|5360.62|5322.62|5360.62|5322.62|5360.1|5322.1|9
1607527510000|2020-12-09 15:25:10|5360.72|5322.72|5360.46|5322.46|5360.77|5322.77|5360.46|5322.46|10
1607527520000|2020-12-09 15:25:20|5360.44|5322.44|5360.27|5322.27|5360.49|5322.49|5360.27|5322.27|9
1607527530000|2020-12-09 15:25:30|5360.23|5322.23|5359.5|5321.5|5360.23|5322.23|5359.49|5321.49|10
1607527540000|2020-12-09 15:25:40|5359.4|5321.4|5359.76|5321.76|5359.93|5321.93|5359.31|5321.31|9
1607527550000|2020-12-09 15:25:50|5359.67|5321.67|5360.56|5322.56|5360.56|5322.56|5359.64|5321.64|7
1607527560000|2020-12-09 15:26:00|5360.64|5322.64|5360.79|5322.79|5360.92|5322.92|5360.64|5322.64|9
1607527570000|2020-12-09 15:26:10|5360.59|5322.59|5360.08|5322.08|5360.59|5322.59|5360.08|5322.08|9
1607527580000|2020-12-09 15:26:20|5359.98|5321.98|5358.77|5320.77|5359.98|5321.98|5358.77|5320.77|9
1607527590000|2020-12-09 15:26:30|5358.22|5320.22|5354.85|5316.85|5358.22|5320.22|5354.85|5316.85|10
1607527600000|2020-12-09 15:26:40|5354.53|5316.53|5352.68|5314.68|5354.53|5316.53|5352.68|5314.68|10
1607527610000|2020-12-09 15:26:50|5352.71|5314.71|5352.67|5314.67|5352.74|5314.74|5352.21|5314.21|9
1607527620000|2020-12-09 15:27:00|5352.75|5314.75|5353.99|5315.99|5354.22|5316.22|5352.75|5314.75|10
1607527630000|2020-12-09 15:27:10|5354.02|5316.02|5354.95|5316.95|5354.95|5316.95|5354.02|5316.02|10
1607527640000|2020-12-09 15:27:20|5354.78|5316.78|5354.72|5316.72|5354.78|5316.78|5354.55|5316.55|10
1607527650000|2020-12-09 15:27:30|5354.84|5316.84|5354.17|5316.17|5354.84|5316.84|5354|5316|10
1607527660000|2020-12-09 15:27:40|5353.88|5315.88|5353.2|5315.2|5353.95|5315.95|5353.2|5315.2|10
1607527670000|2020-12-09 15:27:50|5352.76|5314.76|5352.69|5314.69|5352.97|5314.97|5352.56|5314.56|10
1607527680000|2020-12-09 15:28:00|5352.61|5314.61|5352.85|5314.85|5352.92|5314.92|5352.56|5314.56|10
1607527690000|2020-12-09 15:28:10|5352.71|5314.71|5350|5312|5352.71|5314.71|5350|5312|10
1607527700000|2020-12-09 15:28:20|5349.87|5311.87|5349.16|5311.16|5349.87|5311.87|5349.16|5311.16|10
1607527710000|2020-12-09 15:28:30|5348.84|5310.84|5345.82|5307.82|5348.84|5310.84|5345.8|5307.8|10
1607527720000|2020-12-09 15:28:40|5346.05|5308.05|5347.41|5309.41|5347.41|5309.41|5346.05|5308.05|10
1607527730000|2020-12-09 15:28:50|5347.54|5309.54|5347.38|5309.38|5347.76|5309.76|5347.32|5309.32|10
1607527740000|2020-12-09 15:29:00|5347.25|5309.25|5346.47|5308.47|5347.25|5309.25|5346.3|5308.3|9
1607527750000|2020-12-09 15:29:10|5346.57|5308.57|5347.84|5309.84|5347.84|5309.84|5346.51|5308.51|9
1607527760000|2020-12-09 15:29:20|5347.95|5309.95|5349.23|5311.23|5349.27|5311.27|5347.95|5309.95|10
1607527770000|2020-12-09 15:29:30|5349.4|5311.4|5348.82|5310.82|5349.4|5311.4|5348.82|5310.82|9
1607527780000|2020-12-09 15:29:40|5348.77|5310.77|5347.2|5309.2|5348.77|5310.77|5347.18|5309.18|10
1607527790000|2020-12-09 15:29:50|5347.01|5309.01|5347.8|5309.8|5347.82|5309.82|5347.01|5309.01|10
1607527800000|2020-12-09 15:30:00|5347.85|5309.85|5347.43|5309.43|5347.92|5309.92|5347.42|5309.42|10
1607527810000|2020-12-09 15:30:10|5347.57|5309.57|5347.8|5309.8|5347.93|5309.93|5347.57|5309.57|10
1607527820000|2020-12-09 15:30:20|5347.77|5309.77|5347.56|5309.56|5347.97|5309.97|5347.54|5309.54|10
1607527830000|2020-12-09 15:30:30|5347.57|5309.57|5348.55|5310.55|5348.67|5310.67|5347.57|5309.57|10
1607527840000|2020-12-09 15:30:40|5348.71|5310.71|5350.11|5312.11|5350.11|5312.11|5348.71|5310.71|10
1607527850000|2020-12-09 15:30:50|5350.18|5312.18|5351.62|5313.62|5351.62|5313.62|5350.18|5312.18|10
1607527860000|2020-12-09 15:31:00|5351.81|5313.81|5352.4|5314.4|5352.4|5314.4|5351.76|5313.76|9
1607527870000|2020-12-09 15:31:10|5352.3|5314.3|5352.66|5314.66|5352.71|5314.71|5351.96|5313.96|10
1607527880000|2020-12-09 15:31:20|5352.81|5314.81|5352.24|5314.24|5352.81|5314.81|5352.13|5314.13|9
1607527890000|2020-12-09 15:31:30|5352.02|5314.02|5352.48|5314.48|5352.59|5314.59|5352.02|5314.02|10
1607527900000|2020-12-09 15:31:40|5352.52|5314.52|5353.14|5315.14|5353.14|5315.14|5352.52|5314.52|10
1607527910000|2020-12-09 15:31:50|5353.26|5315.26|5353.79|5315.79|5353.93|5315.93|5353.24|5315.24|10
1607527920000|2020-12-09 15:32:00|5353.99|5315.99|5354.89|5316.89|5354.89|5316.89|5353.99|5315.99|9
1607527930000|2020-12-09 15:32:10|5354.96|5316.96|5356.39|5318.39|5356.39|5318.39|5354.96|5316.96|10
1607527940000|2020-12-09 15:32:20|5356.47|5318.47|5358.38|5320.38|5358.45|5320.45|5356.47|5318.47|10
1607527950000|2020-12-09 15:32:30|5358.36|5320.36|5358.82|5320.82|5358.82|5320.82|5358.09|5320.09|9
1607527960000|2020-12-09 15:32:40|5358.86|5320.86|5361.33|5323.33|5361.33|5323.33|5358.86|5320.86|10
1607527970000|2020-12-09 15:32:50|5361.14|5323.14|5361.98|5323.98|5362.03|5324.03|5361.14|5323.14|10
1607527980000|2020-12-09 15:33:00|5362.18|5324.18|5363.1|5325.1|5363.13|5325.13|5362.18|5324.18|10
1607527990000|2020-12-09 15:33:10|5363.43|5325.43|5364.94|5326.94|5364.95|5326.95|5363.43|5325.43|9
1607528000000|2020-12-09 15:33:20|5365.1|5327.1|5364.68|5326.68|5365.21|5327.21|5364.68|5326.68|9
1607528010000|2020-12-09 15:33:30|5364.42|5326.42|5363.96|5325.96|5364.65|5326.65|5363.77|5325.77|9
1607528020000|2020-12-09 15:33:40|5363.97|5325.97|5364.22|5326.22|5364.24|5326.24|5363.74|5325.74|9
1607528030000|2020-12-09 15:33:50|5364.2|5326.2|5364.81|5326.81|5364.81|5326.81|5364.2|5326.2|8
1607528040000|2020-12-09 15:34:00|5364.91|5326.91|5364.62|5326.62|5365|5327|5364.62|5326.62|8
1607528050000|2020-12-09 15:34:10|5364.68|5326.68|5365.39|5327.39|5365.55|5327.55|5364.67|5326.67|10
1607528060000|2020-12-09 15:34:20|5365.42|5327.42|5365.68|5327.68|5365.68|5327.68|5365.25|5327.25|9
1607528070000|2020-12-09 15:34:30|5365.69|5327.69|5365.04|5327.04|5365.69|5327.69|5364.92|5326.92|9
1607528080000|2020-12-09 15:34:40|5365.01|5327.01|5365.35|5327.35|5365.37|5327.37|5364.86|5326.86|9
1607528090000|2020-12-09 15:34:50|5365.27|5327.27|5364.87|5326.87|5365.48|5327.48|5364.87|5326.87|9
1607528100000|2020-12-09 15:35:00|5364.68|5326.68|5364.17|5326.17|5364.68|5326.68|5364.15|5326.15|9
1607528110000|2020-12-09 15:35:10|5364.04|5326.04|5364.31|5326.31|5364.31|5326.31|5364.04|5326.04|9
1607528120000|2020-12-09 15:35:20|5364.35|5326.35|5364.55|5326.55|5364.55|5326.55|5364.34|5326.34|10
1607528130000|2020-12-09 15:35:30|5364.64|5326.64|5364.82|5326.82|5364.96|5326.96|5364.56|5326.56|9
1607528140000|2020-12-09 15:35:40|5364.85|5326.85|5364.64|5326.64|5364.9|5326.9|5364.61|5326.61|10
1607528150000|2020-12-09 15:35:50|5364.44|5326.44|5364.37|5326.37|5364.49|5326.49|5364.32|5326.32|10
1607528160000|2020-12-09 15:36:00|5364.36|5326.36|5364.63|5326.63|5364.65|5326.65|5364.3|5326.3|8
1607528170000|2020-12-09 15:36:10|5364.72|5326.72|5364.5|5326.5|5364.74|5326.74|5364.5|5326.5|10
1607528180000|2020-12-09 15:36:20|5364.47|5326.47|5363.6|5325.6|5364.47|5326.47|5363.6|5325.6|10
1607528190000|2020-12-09 15:36:30|5363.81|5325.81|5363.27|5325.27|5363.95|5325.95|5363.27|5325.27|9
1607528200000|2020-12-09 15:36:40|5363.14|5325.14|5362.29|5324.29|5363.14|5325.14|5362.29|5324.29|10
1607528210000|2020-12-09 15:36:50|5362.38|5324.38|5361.16|5323.16|5362.38|5324.38|5361.15|5323.15|9
1607528220000|2020-12-09 15:37:00|5361.09|5323.09|5360.23|5322.23|5361.19|5323.19|5360.23|5322.23|10
1607528230000|2020-12-09 15:37:10|5360.19|5322.19|5359.5|5321.5|5360.19|5322.19|5359.5|5321.5|9
1607528240000|2020-12-09 15:37:20|5359.18|5321.18|5359.38|5321.38|5359.38|5321.38|5358.89|5320.89|10
1607528250000|2020-12-09 15:37:30|5359.45|5321.45|5359.46|5321.46|5359.71|5321.71|5359.43|5321.43|10
1607528260000|2020-12-09 15:37:40|5359.42|5321.42|5358.73|5320.73|5359.42|5321.42|5358.73|5320.73|10
1607528270000|2020-12-09 15:37:50|5358.52|5320.52|5357.1|5319.1|5358.52|5320.52|5357.1|5319.1|10
1607528280000|2020-12-09 15:38:00|5356.96|5318.96|5356.56|5318.56|5356.99|5318.99|5356.4|5318.4|10
1607528290000|2020-12-09 15:38:10|5356.19|5318.19|5355.37|5317.37|5356.19|5318.19|5355.37|5317.37|9
1607528300000|2020-12-09 15:38:20|5355.25|5317.25|5353.72|5315.72|5355.25|5317.25|5353.72|5315.72|10
1607528310000|2020-12-09 15:38:30|5353.65|5315.65|5352.76|5314.76|5353.65|5315.65|5352.76|5314.76|9
1607528320000|2020-12-09 15:38:40|5352.73|5314.73|5351.48|5313.48|5352.73|5314.73|5351.48|5313.48|9
1607528330000|2020-12-09 15:38:50|5351.3|5313.3|5350.65|5312.65|5351.3|5313.3|5350.61|5312.61|9
1607528340000|2020-12-09 15:39:00|5350.7|5312.7|5350.17|5312.17|5351.18|5313.18|5350.17|5312.17|10
1607528350000|2020-12-09 15:39:10|5350.09|5312.09|5349.35|5311.35|5350.09|5312.09|5349.17|5311.17|10
1607528360000|2020-12-09 15:39:20|5349.38|5311.38|5348.92|5310.92|5349.38|5311.38|5348.88|5310.88|9
1607528370000|2020-12-09 15:39:30|5348.81|5310.81|5348.33|5310.33|5348.81|5310.81|5348.16|5310.16|8
1607528380000|2020-12-09 15:39:40|5348.37|5310.37|5348.57|5310.57|5348.82|5310.82|5348.37|5310.37|10
1607528390000|2020-12-09 15:39:50|5348.54|5310.54|5349.09|5311.09|5349.09|5311.09|5348.54|5310.54|9
1607528400000|2020-12-09 15:40:00|5349.11|5311.11|5348.55|5310.55|5349.11|5311.11|5348.55|5310.55|8
1607528410000|2020-12-09 15:40:10|5348.53|5310.53|5348.35|5310.35|5348.65|5310.65|5348.35|5310.35|10
1607528420000|2020-12-09 15:40:20|5348.31|5310.31|5347.59|5309.59|5348.31|5310.31|5347.59|5309.59|10
1607528430000|2020-12-09 15:40:30|5347.73|5309.73|5347.99|5309.99|5347.99|5309.99|5347.73|5309.73|9
1607528440000|2020-12-09 15:40:40|5348.02|5310.02|5348.1|5310.1|5348.13|5310.13|5348.01|5310.01|8
1607528450000|2020-12-09 15:40:50|5348.14|5310.14|5348.37|5310.37|5348.37|5310.37|5348.14|5310.14|7
1607528460000|2020-12-09 15:41:00|5348.49|5310.49|5350.3|5312.3|5350.3|5312.3|5348.48|5310.48|9
1607528470000|2020-12-09 15:41:10|5350.42|5312.42|5351.29|5313.29|5351.4|5313.4|5350.42|5312.42|10
1607528480000|2020-12-09 15:41:20|5351.46|5313.46|5351.84|5313.84|5351.96|5313.96|5351.46|5313.46|9
1607528490000|2020-12-09 15:41:30|5351.67|5313.67|5351.2|5313.2|5351.67|5313.67|5351.2|5313.2|7
1607528500000|2020-12-09 15:41:40|5351.23|5313.23|5351.06|5313.06|5351.3|5313.3|5351.05|5313.05|10
1607528510000|2020-12-09 15:41:50|5350.95|5312.95|5350.41|5312.41|5350.95|5312.95|5350.4|5312.4|9
1607528520000|2020-12-09 15:42:00|5350.06|5312.06|5350.54|5312.54|5350.55|5312.55|5350.06|5312.06|9
1607528530000|2020-12-09 15:42:10|5350.7|5312.7|5350.62|5312.62|5350.77|5312.77|5350.43|5312.43|10
1607528540000|2020-12-09 15:42:20|5350.59|5312.59|5349.44|5311.44|5350.73|5312.73|5349.44|5311.44|10
1607528550000|2020-12-09 15:42:30|5349.33|5311.33|5348.07|5310.07|5349.33|5311.33|5348.07|5310.07|10
1607528560000|2020-12-09 15:42:40|5347.99|5309.99|5346.75|5308.75|5347.99|5309.99|5346.75|5308.75|10
1607528570000|2020-12-09 15:42:50|5346.63|5308.63|5346.26|5308.26|5346.74|5308.74|5346.15|5308.15|10
1607528580000|2020-12-09 15:43:00|5346.06|5308.06|5345.26|5307.26|5346.06|5308.06|5345.26|5307.26|10
1607528590000|2020-12-09 15:43:10|5345.13|5307.13|5344.53|5306.53|5345.13|5307.13|5344.48|5306.48|10
1607528600000|2020-12-09 15:43:20|5344.64|5306.64|5344.72|5306.72|5344.83|5306.83|5344.64|5306.64|10
1607528610000|2020-12-09 15:43:30|5344.66|5306.66|5344.52|5306.52|5344.67|5306.67|5344.51|5306.51|9
1607528620000|2020-12-09 15:43:40|5344.43|5306.43|5344.41|5306.41|5344.54|5306.54|5344.41|5306.41|9
1607528630000|2020-12-09 15:43:50|5344.43|5306.43|5344.3|5306.3|5344.44|5306.44|5344.3|5306.3|10
1607528640000|2020-12-09 15:44:00|5343.92|5305.92|5343.39|5305.39|5343.93|5305.93|5343.39|5305.39|9
1607528650000|2020-12-09 15:44:10|5343.4|5305.4|5342.98|5304.98|5343.48|5305.48|5342.98|5304.98|9
1607528660000|2020-12-09 15:44:20|5342.79|5304.79|5342.62|5304.62|5342.79|5304.79|5342.59|5304.59|9
1607528670000|2020-12-09 15:44:30|5342.84|5304.84|5342.71|5304.71|5342.87|5304.87|5342.53|5304.53|8
1607528680000|2020-12-09 15:44:40|5342.56|5304.56|5342.25|5304.25|5342.7|5304.7|5342.25|5304.25|10
1607528690000|2020-12-09 15:44:50|5342.27|5304.27|5341.55|5303.55|5342.27|5304.27|5341.55|5303.55|10
1607528700000|2020-12-09 15:45:00|5341.48|5303.48|5340.16|5302.16|5341.48|5303.48|5340.15|5302.15|9
1607528710000|2020-12-09 15:45:10|5340.08|5302.08|5339.79|5301.79|5340.26|5302.26|5339.78|5301.78|9
1607528720000|2020-12-09 15:45:20|5339.76|5301.76|5339.38|5301.38|5339.76|5301.76|5339.38|5301.38|10
1607528730000|2020-12-09 15:45:30|5339.36|5301.36|5337.49|5299.49|5339.36|5301.36|5337.49|5299.49|8
1607528740000|2020-12-09 15:45:40|5336.83|5298.83|5336.39|5298.39|5336.83|5298.83|5336.31|5298.31|10
1607528750000|2020-12-09 15:45:50|5336.32|5298.32|5335.04|5297.04|5336.43|5298.43|5335.04|5297.04|10
1607528760000|2020-12-09 15:46:00|5334.8|5296.8|5333.83|5295.83|5334.8|5296.8|5333.83|5295.83|10
1607528770000|2020-12-09 15:46:10|5333.69|5295.69|5334.56|5296.56|5334.56|5296.56|5333.52|5295.52|10
1607528780000|2020-12-09 15:46:20|5334.75|5296.75|5335.95|5297.95|5335.95|5297.95|5334.75|5296.75|9
1607528790000|2020-12-09 15:46:30|5336|5298|5337.42|5299.42|5337.42|5299.42|5336|5298|9
1607528800000|2020-12-09 15:46:40|5337.97|5299.97|5338.72|5300.72|5338.72|5300.72|5337.97|5299.97|10
1607528810000|2020-12-09 15:46:50|5338.78|5300.78|5339.56|5301.56|5339.85|5301.85|5338.78|5300.78|10
1607528820000|2020-12-09 15:47:00|5339.54|5301.54|5338.4|5300.4|5339.62|5301.62|5338.4|5300.4|10
1607528830000|2020-12-09 15:47:10|5338.41|5300.41|5337.62|5299.62|5338.41|5300.41|5337.62|5299.62|10
1607528840000|2020-12-09 15:47:20|5337.47|5299.47|5336.12|5298.12|5337.47|5299.47|5335.84|5297.84|10
1607528850000|2020-12-09 15:47:30|5336.15|5298.15|5334.02|5296.02|5336.15|5298.15|5334.02|5296.02|10
1607528860000|2020-12-09 15:47:40|5333.89|5295.89|5332.02|5294.02|5333.89|5295.89|5332.02|5294.02|10
1607528870000|2020-12-09 15:47:50|5331.97|5293.97|5330.82|5292.82|5331.97|5293.97|5330.82|5292.82|10
1607528880000|2020-12-09 15:48:00|5331.01|5293.01|5330.6|5292.6|5331.01|5293.01|5330.6|5292.6|9
1607528890000|2020-12-09 15:48:10|5330.56|5292.56|5329.77|5291.77|5330.56|5292.56|5329.77|5291.77|9
1607528900000|2020-12-09 15:48:20|5329.61|5291.61|5330.23|5292.23|5330.23|5292.23|5329.54|5291.54|10
1607528910000|2020-12-09 15:48:30|5330.32|5292.32|5330.38|5292.38|5330.65|5292.65|5330.32|5292.32|8
1607528920000|2020-12-09 15:48:40|5330.28|5292.28|5329.82|5291.82|5330.28|5292.28|5329.68|5291.68|9
1607528930000|2020-12-09 15:48:50|5329.67|5291.67|5329.04|5291.04|5329.75|5291.75|5329.04|5291.04|10
1607528940000|2020-12-09 15:49:00|5329.09|5291.09|5329.23|5291.23|5329.42|5291.42|5328.8|5290.8|10
1607528950000|2020-12-09 15:49:10|5329.39|5291.39|5330.06|5292.06|5330.08|5292.08|5329.38|5291.38|10
1607528960000|2020-12-09 15:49:20|5330.31|5292.31|5330.44|5292.44|5330.44|5292.44|5330.21|5292.21|10
1607528970000|2020-12-09 15:49:30|5330.78|5292.78|5333.71|5295.71|5333.82|5295.82|5330.78|5292.78|10
1607528980000|2020-12-09 15:49:40|5333.93|5295.93|5335.12|5297.12|5335.12|5297.12|5333.93|5295.93|10
1607528990000|2020-12-09 15:49:50|5335.48|5297.48|5336.75|5298.75|5336.75|5298.75|5335.48|5297.48|10
1607529000000|2020-12-09 15:50:00|5337.05|5299.05|5339.77|5301.77|5339.77|5301.77|5337.05|5299.05|10
1607529010000|2020-12-09 15:50:10|5340.01|5302.01|5342.82|5304.82|5342.89|5304.89|5340.01|5302.01|10
1607529020000|2020-12-09 15:50:20|5343.16|5305.16|5344.36|5306.36|5344.4|5306.4|5343.12|5305.12|10
1607529030000|2020-12-09 15:50:30|5344.39|5306.39|5343.42|5305.42|5344.52|5306.52|5343.32|5305.32|10
1607529040000|2020-12-09 15:50:40|5343.55|5305.55|5342.66|5304.66|5343.55|5305.55|5342.66|5304.66|9
1607529050000|2020-12-09 15:50:50|5342.55|5304.55|5342.67|5304.67|5342.67|5304.67|5342.3|5304.3|10
1607529060000|2020-12-09 15:51:00|5342.85|5304.85|5344.19|5306.19|5344.19|5306.19|5342.85|5304.85|9
1607529070000|2020-12-09 15:51:10|5344.14|5306.14|5343.58|5305.58|5344.34|5306.34|5343.5|5305.5|9
1607529080000|2020-12-09 15:51:20|5343.56|5305.56|5343.59|5305.59|5343.59|5305.59|5343.43|5305.43|9
1607529090000|2020-12-09 15:51:30|5343.56|5305.56|5343|5305|5343.59|5305.59|5343|5305|7
1607529100000|2020-12-09 15:51:40|5342.89|5304.89|5345.1|5307.1|5345.1|5307.1|5342.53|5304.53|10
1607529110000|2020-12-09 15:51:50|5345.05|5307.05|5343.44|5305.44|5345.24|5307.24|5343.43|5305.43|9
1607529120000|2020-12-09 15:52:00|5343.52|5305.52|5345.69|5307.69|5345.69|5307.69|5343.52|5305.52|10
1607529130000|2020-12-09 15:52:10|5345.81|5307.81|5347.34|5309.34|5347.34|5309.34|5345.81|5307.81|10
1607529140000|2020-12-09 15:52:20|5347.4|5309.4|5349.54|5311.54|5349.54|5311.54|5347.4|5309.4|10
1607529150000|2020-12-09 15:52:30|5349.64|5311.64|5351.74|5313.74|5351.74|5313.74|5349.64|5311.64|9
1607529160000|2020-12-09 15:52:40|5351.9|5313.9|5352.3|5314.3|5352.34|5314.34|5351.9|5313.9|10
1607529170000|2020-12-09 15:52:50|5352.43|5314.43|5353.23|5315.23|5353.23|5315.23|5352.43|5314.43|10
1607529180000|2020-12-09 15:53:00|5353.55|5315.55|5354.73|5316.73|5354.73|5316.73|5353.54|5315.54|9
1607529190000|2020-12-09 15:53:10|5354.95|5316.95|5355.35|5317.35|5355.42|5317.42|5354.95|5316.95|10
1607529200000|2020-12-09 15:53:20|5355.41|5317.41|5356.84|5318.84|5356.84|5318.84|5355.41|5317.41|10
1607529210000|2020-12-09 15:53:30|5356.88|5318.88|5357.19|5319.19|5357.19|5319.19|5356.57|5318.57|9
1607529220000|2020-12-09 15:53:40|5357.13|5319.13|5357.5|5319.5|5357.5|5319.5|5356.94|5318.94|10
1607529230000|2020-12-09 15:53:50|5357.57|5319.57|5358.39|5320.39|5358.39|5320.39|5357.57|5319.57|10
1607529240000|2020-12-09 15:54:00|5358.28|5320.28|5358.57|5320.57|5358.64|5320.64|5358.28|5320.28|10
1607529250000|2020-12-09 15:54:10|5358.66|5320.66|5358.7|5320.7|5358.84|5320.84|5358.66|5320.66|10
1607529260000|2020-12-09 15:54:20|5358.66|5320.66|5358.96|5320.96|5358.96|5320.96|5358.59|5320.59|10
1607529270000|2020-12-09 15:54:30|5358.91|5320.91|5358.23|5320.23|5358.91|5320.91|5358.23|5320.23|9
1607529280000|2020-12-09 15:54:40|5358.13|5320.13|5356.7|5318.7|5358.13|5320.13|5356.7|5318.7|9
1607529290000|2020-12-09 15:54:50|5356.69|5318.69|5357.15|5319.15|5357.15|5319.15|5356.62|5318.62|10
1607529300000|2020-12-09 15:55:00|5357.05|5319.05|5357.46|5319.46|5357.46|5319.46|5356.99|5318.99|10
1607529310000|2020-12-09 15:55:10|5357.61|5319.61|5358.59|5320.59|5358.59|5320.59|5357.61|5319.61|10
1607529320000|2020-12-09 15:55:20|5358.64|5320.64|5359.32|5321.32|5359.32|5321.32|5358.51|5320.51|10
1607529330000|2020-12-09 15:55:30|5359.27|5321.27|5359.2|5321.2|5359.68|5321.68|5359.2|5321.2|8
1607529340000|2020-12-09 15:55:40|5359.42|5321.42|5359.81|5321.81|5359.86|5321.86|5359.42|5321.42|7
1607529350000|2020-12-09 15:55:50|5359.82|5321.82|5359.6|5321.6|5359.84|5321.84|5359.47|5321.47|7
1607529360000|2020-12-09 15:56:00|5359.42|5321.42|5359.16|5321.16|5359.42|5321.42|5359.03|5321.03|9
1607529370000|2020-12-09 15:56:10|5359.21|5321.21|5360.02|5322.02|5360.11|5322.11|5359.14|5321.14|10
1607529380000|2020-12-09 15:56:20|5360.17|5322.17|5360.34|5322.34|5360.34|5322.34|5359.97|5321.97|9
1607529390000|2020-12-09 15:56:30|5360.39|5322.39|5361.32|5323.32|5361.32|5323.32|5360.39|5322.39|10
1607529400000|2020-12-09 15:56:40|5361.29|5323.29|5362.53|5324.53|5362.53|5324.53|5361.29|5323.29|9
1607529410000|2020-12-09 15:56:50|5362.59|5324.59|5362.88|5324.88|5363.05|5325.05|5362.57|5324.57|10
1607529420000|2020-12-09 15:57:00|5362.91|5324.91|5363.34|5325.34|5363.34|5325.34|5362.91|5324.91|9
1607529430000|2020-12-09 15:57:10|5363.56|5325.56|5362.77|5324.77|5363.61|5325.61|5362.77|5324.77|10
1607529440000|2020-12-09 15:57:20|5362.63|5324.63|5362.21|5324.21|5362.64|5324.64|5361.82|5323.82|10
1607529450000|2020-12-09 15:57:30|5362.17|5324.17|5363.02|5325.02|5363.02|5325.02|5362.17|5324.17|10
1607529460000|2020-12-09 15:57:40|5363|5325|5363.6|5325.6|5363.64|5325.64|5362.95|5324.95|10
1607529470000|2020-12-09 15:57:50|5363.63|5325.63|5362.42|5324.42|5363.68|5325.68|5362.42|5324.42|10
1607529480000|2020-12-09 15:58:00|5362.43|5324.43|5363.05|5325.05|5363.05|5325.05|5362.43|5324.43|9
1607529490000|2020-12-09 15:58:10|5363.07|5325.07|5363.55|5325.55|5363.69|5325.69|5362.93|5324.93|10
1607529500000|2020-12-09 15:58:20|5363.54|5325.54|5363.87|5325.87|5364|5326|5363.54|5325.54|9
1607529510000|2020-12-09 15:58:30|5364.01|5326.01|5363.29|5325.29|5364.01|5326.01|5363.28|5325.28|10
1607529520000|2020-12-09 15:58:40|5363.41|5325.41|5363.44|5325.44|5363.49|5325.49|5363.13|5325.13|10
1607529530000|2020-12-09 15:58:50|5363.46|5325.46|5364.29|5326.29|5364.3|5326.3|5363.37|5325.37|10
1607529540000|2020-12-09 15:59:00|5364.37|5326.37|5364.05|5326.05|5364.37|5326.37|5364.05|5326.05|10
1607529550000|2020-12-09 15:59:10|5364.16|5326.16|5364.32|5326.32|5364.32|5326.32|5364.16|5326.16|9
1607529560000|2020-12-09 15:59:20|5364.24|5326.24|5364.14|5326.14|5364.31|5326.31|5364.13|5326.13|8
1607529570000|2020-12-09 15:59:30|5364.07|5326.07|5363.75|5325.75|5364.07|5326.07|5363.61|5325.61|10
1607529580000|2020-12-09 15:59:40|5363.62|5325.62|5362.32|5324.32|5363.62|5325.62|5362.32|5324.32|8
1607529590000|2020-12-09 15:59:50|5361.82|5323.82|5360.39|5322.39|5361.82|5323.82|5360.14|5322.14|10
1607529600000|2020-12-09 16:00:00|5360.6|5322.6|5361.44|5323.44|5361.51|5323.51|5360.6|5322.6|10
1607529610000|2020-12-09 16:00:10|5361.53|5323.53|5362.67|5324.67|5362.67|5324.67|5361.48|5323.48|10
1607529620000|2020-12-09 16:00:20|5362.89|5324.89|5363.16|5325.16|5363.67|5325.67|5362.89|5324.89|10
1607529630000|2020-12-09 16:00:30|5363.19|5325.19|5362.69|5324.69|5363.19|5325.19|5362.6|5324.6|9
1607529640000|2020-12-09 16:00:40|5362.64|5324.64|5363.12|5325.12|5363.65|5325.65|5362.64|5324.64|10
1607529650000|2020-12-09 16:00:50|5362.89|5324.89|5359.78|5321.78|5362.89|5324.89|5359.78|5321.78|10
1607529660000|2020-12-09 16:01:00|5359.87|5321.87|5356.83|5318.83|5359.87|5321.87|5356.83|5318.83|10
1607529670000|2020-12-09 16:01:10|5356.73|5318.73|5353.88|5315.88|5356.73|5318.73|5353.88|5315.88|10
1607529680000|2020-12-09 16:01:20|5353.53|5315.53|5351.33|5313.33|5353.53|5315.53|5351.33|5313.33|10
1607529690000|2020-12-09 16:01:30|5351.19|5313.19|5347.96|5309.96|5351.19|5313.19|5347.96|5309.96|10
1607529700000|2020-12-09 16:01:40|5347.67|5309.67|5345.33|5307.33|5347.92|5309.92|5345.33|5307.33|10
1607529710000|2020-12-09 16:01:50|5345.15|5307.15|5343.5|5305.5|5345.17|5307.17|5343.5|5305.5|9
1607529720000|2020-12-09 16:02:00|5343.42|5305.42|5341.3|5303.3|5343.42|5305.42|5341.3|5303.3|10
1607529730000|2020-12-09 16:02:10|5341.13|5303.13|5340.4|5302.4|5341.17|5303.17|5340.4|5302.4|9
1607529740000|2020-12-09 16:02:20|5340.05|5302.05|5339.16|5301.16|5340.05|5302.05|5339.06|5301.06|10
1607529750000|2020-12-09 16:02:30|5338.87|5300.87|5338.78|5300.78|5339.02|5301.02|5338.69|5300.69|10
1607529760000|2020-12-09 16:02:40|5338.71|5300.71|5338.66|5300.66|5338.71|5300.71|5338.34|5300.34|10
1607529770000|2020-12-09 16:02:50|5338.68|5300.68|5338.56|5300.56|5338.68|5300.68|5338.27|5300.27|9
1607529780000|2020-12-09 16:03:00|5338.48|5300.48|5338.24|5300.24|5338.48|5300.48|5338.11|5300.11|8
1607529790000|2020-12-09 16:03:10|5338.16|5300.16|5336.07|5298.07|5338.17|5300.17|5336.07|5298.07|10
1607529800000|2020-12-09 16:03:20|5336.08|5298.08|5333.29|5295.29|5336.08|5298.08|5332.95|5294.95|10
1607529810000|2020-12-09 16:03:30|5333.21|5295.21|5332.93|5294.93|5333.21|5295.21|5332.93|5294.93|10
1607529820000|2020-12-09 16:03:40|5332.75|5294.75|5331.06|5293.06|5332.75|5294.75|5331.06|5293.06|9
1607529830000|2020-12-09 16:03:50|5331.27|5293.27|5331.15|5293.15|5331.65|5293.65|5331.02|5293.02|10
1607529840000|2020-12-09 16:04:00|5331|5293|5330.89|5292.89|5331|5293|5330.76|5292.76|8
1607529850000|2020-12-09 16:04:10|5330.79|5292.79|5330.51|5292.51|5331.07|5293.07|5330.48|5292.48|10
1607529860000|2020-12-09 16:04:20|5330.45|5292.45|5329.67|5291.67|5330.65|5292.65|5329.67|5291.67|10
1607529870000|2020-12-09 16:04:30|5329.33|5291.33|5328.47|5290.47|5329.33|5291.33|5328.35|5290.35|10
1607529880000|2020-12-09 16:04:40|5328.51|5290.51|5329.41|5291.41|5329.42|5291.42|5328.51|5290.51|10
1607529890000|2020-12-09 16:04:50|5329.37|5291.37|5328.85|5290.85|5329.37|5291.37|5328.6|5290.6|10
1607529900000|2020-12-09 16:05:00|5328.91|5290.91|5332.5|5294.5|5332.5|5294.5|5328.88|5290.88|10
1607529910000|2020-12-09 16:05:10|5332.67|5294.67|5336.69|5298.69|5336.69|5298.69|5332.67|5294.67|10
1607529920000|2020-12-09 16:05:20|5337.11|5299.11|5338.51|5300.51|5338.77|5300.77|5337.11|5299.11|10
1607529930000|2020-12-09 16:05:30|5338.44|5300.44|5338.39|5300.39|5338.79|5300.79|5338.35|5300.35|9
1607529940000|2020-12-09 16:05:40|5338.31|5300.31|5336.46|5298.46|5338.31|5300.31|5336.46|5298.46|10
1607529950000|2020-12-09 16:05:50|5336.48|5298.48|5334.66|5296.66|5337.05|5299.05|5334.66|5296.66|10
1607529960000|2020-12-09 16:06:00|5334.32|5296.32|5333.65|5295.65|5334.32|5296.32|5333.26|5295.26|10
1607529970000|2020-12-09 16:06:10|5333.63|5295.63|5333.37|5295.37|5334.1|5296.1|5333.37|5295.37|10
1607529980000|2020-12-09 16:06:20|5333.38|5295.38|5332.14|5294.14|5333.39|5295.39|5332.14|5294.14|10
1607529990000|2020-12-09 16:06:30|5332.2|5294.2|5331.39|5293.39|5332.24|5294.24|5331.39|5293.39|10
1607530000000|2020-12-09 16:06:40|5331.41|5293.41|5330.73|5292.73|5331.6|5293.6|5330.6|5292.6|8
1607530010000|2020-12-09 16:06:50|5330.72|5292.72|5331.16|5293.16|5331.23|5293.23|5330.44|5292.44|10
1607530020000|2020-12-09 16:07:00|5331.14|5293.14|5331.32|5293.32|5331.67|5293.67|5331.14|5293.14|10
1607530030000|2020-12-09 16:07:10|5331.31|5293.31|5332.31|5294.31|5332.33|5294.33|5331.31|5293.31|10
1607530040000|2020-12-09 16:07:20|5332.36|5294.36|5334.15|5296.15|5334.15|5296.15|5332.25|5294.25|10
1607530050000|2020-12-09 16:07:30|5334.18|5296.18|5334.1|5296.1|5334.26|5296.26|5333.93|5295.93|9
1607530060000|2020-12-09 16:07:40|5334.15|5296.15|5334.01|5296.01|5334.35|5296.35|5334.01|5296.01|9
1607530070000|2020-12-09 16:07:50|5333.81|5295.81|5333.23|5295.23|5333.87|5295.87|5333.23|5295.23|10
1607530080000|2020-12-09 16:08:00|5333.24|5295.24|5333.68|5295.68|5333.68|5295.68|5333.22|5295.22|10
1607530090000|2020-12-09 16:08:10|5333.3|5295.3|5333.77|5295.77|5333.77|5295.77|5332.9|5294.9|10
1607530100000|2020-12-09 16:08:20|5333.75|5295.75|5334.2|5296.2|5334.4|5296.4|5333.75|5295.75|10
1607530110000|2020-12-09 16:08:30|5334.3|5296.3|5333.19|5295.19|5334.36|5296.36|5333.19|5295.19|10
1607530120000|2020-12-09 16:08:40|5333|5295|5332.65|5294.65|5333.14|5295.14|5332.65|5294.65|10
1607530130000|2020-12-09 16:08:50|5332.58|5294.58|5332.72|5294.72|5332.72|5294.72|5332.48|5294.48|10
1607530140000|2020-12-09 16:09:00|5332.7|5294.7|5332.71|5294.71|5332.76|5294.76|5332.53|5294.53|10
1607530150000|2020-12-09 16:09:10|5332.75|5294.75|5332.94|5294.94|5333.04|5295.04|5332.72|5294.72|9
1607530160000|2020-12-09 16:09:20|5332.81|5294.81|5332.8|5294.8|5332.84|5294.84|5332.63|5294.63|10
1607530170000|2020-12-09 16:09:30|5332.66|5294.66|5332.63|5294.63|5332.8|5294.8|5332.61|5294.61|10
1607530180000|2020-12-09 16:09:40|5332.25|5294.25|5331.16|5293.16|5332.3|5294.3|5331.13|5293.13|10
1607530190000|2020-12-09 16:09:50|5331.06|5293.06|5328.08|5290.08|5331.06|5293.06|5328.08|5290.08|10
1607530200000|2020-12-09 16:10:00|5327.37|5289.37|5324.78|5286.78|5327.37|5289.37|5324.78|5286.78|10
1607530210000|2020-12-09 16:10:10|5324.55|5286.55|5324.23|5286.23|5324.74|5286.74|5323.96|5285.96|9
1607530220000|2020-12-09 16:10:20|5324.65|5286.65|5326.64|5288.64|5326.64|5288.64|5324.65|5286.65|10
1607530230000|2020-12-09 16:10:30|5326.73|5288.73|5327.59|5289.59|5327.59|5289.59|5326.73|5288.73|9
1607530240000|2020-12-09 16:10:40|5327.6|5289.6|5327.03|5289.03|5327.6|5289.6|5326.92|5288.92|10
1607530250000|2020-12-09 16:10:50|5327.25|5289.25|5326.55|5288.55|5327.25|5289.25|5326.55|5288.55|9
1607530260000|2020-12-09 16:11:00|5326.56|5288.56|5326.5|5288.5|5326.56|5288.56|5326.04|5288.04|9
1607530270000|2020-12-09 16:11:10|5326.64|5288.64|5327.21|5289.21|5327.21|5289.21|5326.58|5288.58|10
1607530280000|2020-12-09 16:11:20|5327.3|5289.3|5327.48|5289.48|5327.54|5289.54|5327.3|5289.3|10
1607530290000|2020-12-09 16:11:30|5327.53|5289.53|5327.58|5289.58|5327.65|5289.65|5327.36|5289.36|10
1607530300000|2020-12-09 16:11:40|5327.5|5289.5|5326.93|5288.93|5327.57|5289.57|5326.81|5288.81|10
1607530310000|2020-12-09 16:11:50|5327.04|5289.04|5326.78|5288.78|5327.57|5289.57|5326.78|5288.78|10
1607530320000|2020-12-09 16:12:00|5326.81|5288.81|5325.49|5287.49|5326.81|5288.81|5325.49|5287.49|10
1607530330000|2020-12-09 16:12:10|5325.33|5287.33|5323.02|5285.02|5325.33|5287.33|5323.02|5285.02|8
1607530340000|2020-12-09 16:12:20|5322.53|5284.53|5318.7|5280.7|5322.53|5284.53|5318.7|5280.7|10
1607530350000|2020-12-09 16:12:30|5318.72|5280.72|5318.24|5280.24|5318.72|5280.72|5318.24|5280.24|9
1607530360000|2020-12-09 16:12:40|5317.93|5279.93|5315.58|5277.58|5317.93|5279.93|5315.58|5277.58|10
1607530370000|2020-12-09 16:12:50|5315.73|5277.73|5313.65|5275.65|5315.73|5277.73|5313.65|5275.65|10
1607530380000|2020-12-09 16:13:00|5313.34|5275.34|5312.75|5274.75|5313.34|5275.34|5312.73|5274.73|10
1607530390000|2020-12-09 16:13:10|5312.82|5274.82|5311.68|5273.68|5312.83|5274.83|5311.68|5273.68|10
1607530400000|2020-12-09 16:13:20|5311.2|5273.2|5309.07|5271.07|5311.2|5273.2|5309.06|5271.06|10
1607530410000|2020-12-09 16:13:30|5309.03|5271.03|5311.3|5273.3|5311.45|5273.45|5308.8|5270.8|10
1607530420000|2020-12-09 16:13:40|5311.59|5273.59|5313.58|5275.58|5315.82|5277.82|5311.59|5273.59|10
1607530430000|2020-12-09 16:13:50|5313.37|5275.37|5310.83|5272.83|5313.44|5275.44|5310.83|5272.83|10
1607530440000|2020-12-09 16:14:00|5310.98|5272.98|5310.86|5272.86|5311.32|5273.32|5310.33|5272.33|10
1607530450000|2020-12-09 16:14:10|5310.82|5272.82|5315.31|5277.31|5315.31|5277.31|5310.82|5272.82|9
1607530460000|2020-12-09 16:14:20|5315.35|5277.35|5315.9|5277.9|5316.49|5278.49|5315.35|5277.35|10
1607530470000|2020-12-09 16:14:30|5315.97|5277.97|5315.89|5277.89|5316.2|5278.2|5315.87|5277.87|10
1607530480000|2020-12-09 16:14:40|5315.51|5277.51|5312.07|5274.07|5315.51|5277.51|5312.07|5274.07|10
1607530490000|2020-12-09 16:14:50|5311.61|5273.61|5310.95|5272.95|5311.61|5273.61|5310.69|5272.69|10
1607530500000|2020-12-09 16:15:00|5310.77|5272.77|5311.2|5273.2|5311.2|5273.2|5310.73|5272.73|10
1607530510000|2020-12-09 16:15:10|5310.71|5272.71|5311.36|5273.36|5311.41|5273.41|5310.64|5272.64|10
1607530520000|2020-12-09 16:15:20|5311.45|5273.45|5310.65|5272.65|5311.45|5273.45|5310.65|5272.65|10
1607530530000|2020-12-09 16:15:30|5310.44|5272.44|5310.22|5272.22|5310.44|5272.44|5310.1|5272.1|10
1607530540000|2020-12-09 16:15:40|5310.23|5272.23|5308.68|5270.68|5310.46|5272.46|5308.68|5270.68|9
1607530550000|2020-12-09 16:15:50|5308.98|5270.98|5308.68|5270.68|5308.98|5270.98|5307.98|5269.98|10
1607530560000|2020-12-09 16:16:00|5308.87|5270.87|5310.49|5272.49|5310.49|5272.49|5308.81|5270.81|10
1607530570000|2020-12-09 16:16:10|5310.81|5272.81|5313.48|5275.48|5313.48|5275.48|5310.81|5272.81|10
1607530580000|2020-12-09 16:16:20|5313.5|5275.5|5314.18|5276.18|5314.18|5276.18|5313.22|5275.22|10
1607530590000|2020-12-09 16:16:30|5314.44|5276.44|5316.68|5278.68|5316.68|5278.68|5314.44|5276.44|10
1607530600000|2020-12-09 16:16:40|5316.81|5278.81|5316.74|5278.74|5317.13|5279.13|5316.74|5278.74|9
1607530610000|2020-12-09 16:16:50|5317.13|5279.13|5318.71|5280.71|5318.71|5280.71|5317.13|5279.13|10
1607530620000|2020-12-09 16:17:00|5318.9|5280.9|5320.65|5282.65|5320.65|5282.65|5318.9|5280.9|8
1607530630000|2020-12-09 16:17:10|5321.01|5283.01|5320.88|5282.88|5321.01|5283.01|5320.62|5282.62|10
1607530640000|2020-12-09 16:17:20|5320.85|5282.85|5322.93|5284.93|5322.93|5284.93|5320.85|5282.85|10
1607530650000|2020-12-09 16:17:30|5323.39|5285.39|5324.84|5286.84|5324.84|5286.84|5323.3|5285.3|10
1607530660000|2020-12-09 16:17:40|5325.01|5287.01|5326.9|5288.9|5326.9|5288.9|5324.95|5286.95|10
1607530670000|2020-12-09 16:17:50|5327|5289|5329.12|5291.12|5329.12|5291.12|5326.95|5288.95|10
1607530680000|2020-12-09 16:18:00|5328.99|5290.99|5330.95|5292.95|5330.95|5292.95|5328.99|5290.99|10
1607530690000|2020-12-09 16:18:10|5331.46|5293.46|5332.69|5294.69|5332.69|5294.69|5331.46|5293.46|10
1607530700000|2020-12-09 16:18:20|5332.89|5294.89|5333.31|5295.31|5333.44|5295.44|5332.89|5294.89|10
1607530710000|2020-12-09 16:18:30|5333.54|5295.54|5335.6|5297.6|5335.6|5297.6|5333.54|5295.54|9
1607530720000|2020-12-09 16:18:40|5335.61|5297.61|5336.51|5298.51|5336.7|5298.7|5335.61|5297.61|10
1607530730000|2020-12-09 16:18:50|5336.35|5298.35|5336.77|5298.77|5336.86|5298.86|5336.12|5298.12|9
1607530740000|2020-12-09 16:19:00|5337.06|5299.06|5337.3|5299.3|5337.39|5299.39|5336.81|5298.81|10
1607530750000|2020-12-09 16:19:10|5337.52|5299.52|5338.74|5300.74|5338.74|5300.74|5337.38|5299.38|10
1607530760000|2020-12-09 16:19:20|5338.95|5300.95|5339.35|5301.35|5339.35|5301.35|5338.78|5300.78|10
1607530770000|2020-12-09 16:19:30|5339.21|5301.21|5338.14|5300.14|5339.21|5301.21|5338.14|5300.14|10
1607530780000|2020-12-09 16:19:40|5337.9|5299.9|5337.52|5299.52|5337.9|5299.9|5337.52|5299.52|9
1607530790000|2020-12-09 16:19:50|5337.7|5299.7|5337.82|5299.82|5337.82|5299.82|5337.47|5299.47|10
1607530800000|2020-12-09 16:20:00|5338|5300|5338.93|5300.93|5338.93|5300.93|5337.95|5299.95|10
1607530810000|2020-12-09 16:20:10|5339|5301|5342.65|5304.65|5342.65|5304.65|5339|5301|10
1607530820000|2020-12-09 16:20:20|5342.46|5304.46|5345.77|5307.77|5345.77|5307.77|5342.46|5304.46|10
1607530830000|2020-12-09 16:20:30|5345.56|5307.56|5346.68|5308.68|5346.84|5308.84|5345.56|5307.56|10
1607530840000|2020-12-09 16:20:40|5346.82|5308.82|5347.17|5309.17|5347.17|5309.17|5346.39|5308.39|10
1607530850000|2020-12-09 16:20:50|5347.15|5309.15|5347.83|5309.83|5347.83|5309.83|5347.15|5309.15|9
1607530860000|2020-12-09 16:21:00|5348|5310|5347.91|5309.91|5348.22|5310.22|5347.89|5309.89|10
1607530870000|2020-12-09 16:21:10|5347.84|5309.84|5347.13|5309.13|5347.84|5309.84|5347.13|5309.13|9
1607530880000|2020-12-09 16:21:20|5347.07|5309.07|5345.52|5307.52|5347.07|5309.07|5345.52|5307.52|10
1607530890000|2020-12-09 16:21:30|5345.34|5307.34|5344.86|5306.86|5345.34|5307.34|5344.7|5306.7|10
1607530900000|2020-12-09 16:21:40|5344.83|5306.83|5344.75|5306.75|5344.83|5306.83|5344.61|5306.61|8
1607530910000|2020-12-09 16:21:50|5344.74|5306.74|5344.8|5306.8|5344.88|5306.88|5344.71|5306.71|9
1607530920000|2020-12-09 16:22:00|5344.78|5306.78|5346.31|5308.31|5346.31|5308.31|5344.78|5306.78|10
1607530930000|2020-12-09 16:22:10|5346.65|5308.65|5348.21|5310.21|5348.42|5310.42|5346.65|5308.65|10
1607530940000|2020-12-09 16:22:20|5348.46|5310.46|5349.72|5311.72|5349.88|5311.88|5348.36|5310.36|10
1607530950000|2020-12-09 16:22:30|5349.71|5311.71|5349.25|5311.25|5349.72|5311.72|5349.2|5311.2|9
1607530960000|2020-12-09 16:22:40|5349.47|5311.47|5347.88|5309.88|5349.47|5311.47|5347.88|5309.88|10
1607530970000|2020-12-09 16:22:50|5348.17|5310.17|5347.9|5309.9|5348.17|5310.17|5347.85|5309.85|9
1607530980000|2020-12-09 16:23:00|5347.28|5309.28|5345.62|5307.62|5347.28|5309.28|5345.62|5307.62|10
1607530990000|2020-12-09 16:23:10|5345.53|5307.53|5345.69|5307.69|5345.69|5307.69|5345.01|5307.01|10
1607531000000|2020-12-09 16:23:20|5345.72|5307.72|5346.27|5308.27|5346.27|5308.27|5345.72|5307.72|10
1607531010000|2020-12-09 16:23:30|5346.29|5308.29|5346.02|5308.02|5346.29|5308.29|5346.02|5308.02|10
1607531020000|2020-12-09 16:23:40|5345.99|5307.99|5347.02|5309.02|5347.02|5309.02|5345.99|5307.99|10
1607531030000|2020-12-09 16:23:50|5347.26|5309.26|5349.48|5311.48|5349.48|5311.48|5347.26|5309.26|10
1607531040000|2020-12-09 16:24:00|5349.52|5311.52|5349.71|5311.71|5349.71|5311.71|5349.47|5311.47|10
1607531050000|2020-12-09 16:24:10|5349.66|5311.66|5347.69|5309.69|5349.66|5311.66|5347.62|5309.62|10
1607531060000|2020-12-09 16:24:20|5347.43|5309.43|5346.73|5308.73|5347.43|5309.43|5346.62|5308.62|10
1607531070000|2020-12-09 16:24:30|5346.72|5308.72|5345.7|5307.7|5346.72|5308.72|5345.55|5307.55|10
1607531080000|2020-12-09 16:24:40|5345.73|5307.73|5346.24|5308.24|5346.69|5308.69|5345.72|5307.72|10
1607531090000|2020-12-09 16:24:50|5346.21|5308.21|5347.29|5309.29|5347.29|5309.29|5346.21|5308.21|9
1607531100000|2020-12-09 16:25:00|5347.53|5309.53|5347.58|5309.58|5347.79|5309.79|5347.33|5309.33|10
1607531110000|2020-12-09 16:25:10|5347.47|5309.47|5347.6|5309.6|5347.6|5309.6|5347.37|5309.37|10
1607531120000|2020-12-09 16:25:20|5347.61|5309.61|5347.94|5309.94|5348.01|5310.01|5347.61|5309.61|10
1607531130000|2020-12-09 16:25:30|5348.19|5310.19|5348.28|5310.28|5348.43|5310.43|5348.19|5310.19|10
1607531140000|2020-12-09 16:25:40|5348.47|5310.47|5348|5310|5348.51|5310.51|5348|5310|10
1607531150000|2020-12-09 16:25:50|5347.98|5309.98|5345.54|5307.54|5348.08|5310.08|5345.54|5307.54|9
1607531160000|2020-12-09 16:26:00|5345.05|5307.05|5342.84|5304.84|5345.05|5307.05|5342.77|5304.77|10
1607531170000|2020-12-09 16:26:10|5342.94|5304.94|5343.24|5305.24|5343.47|5305.47|5342.94|5304.94|10
1607531180000|2020-12-09 16:26:20|5343.54|5305.54|5344.41|5306.41|5344.41|5306.41|5343.54|5305.54|10
1607531190000|2020-12-09 16:26:30|5344.48|5306.48|5344.38|5306.38|5344.58|5306.58|5344.26|5306.26|10
1607531200000|2020-12-09 16:26:40|5344.71|5306.71|5345.45|5307.45|5345.6|5307.6|5344.61|5306.61|8
1607531210000|2020-12-09 16:26:50|5345.59|5307.59|5346.49|5308.49|5346.49|5308.49|5345.59|5307.59|7
1607531220000|2020-12-09 16:27:00|5346.59|5308.59|5346.21|5308.21|5346.71|5308.71|5346.21|5308.21|9
1607531230000|2020-12-09 16:27:10|5346.29|5308.29|5344.01|5306.01|5346.29|5308.29|5344.01|5306.01|10
1607531240000|2020-12-09 16:27:20|5343.96|5305.96|5342.41|5304.41|5343.96|5305.96|5342.33|5304.33|10
1607531250000|2020-12-09 16:27:30|5342.08|5304.08|5341.72|5303.72|5342.08|5304.08|5341.61|5303.61|10
1607531260000|2020-12-09 16:27:40|5341.66|5303.66|5342.56|5304.56|5342.56|5304.56|5341.44|5303.44|9
1607531270000|2020-12-09 16:27:50|5342.59|5304.59|5343.14|5305.14|5343.14|5305.14|5342.56|5304.56|9
1607531280000|2020-12-09 16:28:00|5343.39|5305.39|5341.78|5303.78|5343.39|5305.39|5341.78|5303.78|10
1607531290000|2020-12-09 16:28:10|5341.12|5303.12|5335.26|5297.26|5341.12|5303.12|5335.26|5297.26|10
1607531300000|2020-12-09 16:28:20|5335.19|5297.19|5333.31|5295.31|5335.19|5297.19|5333.31|5295.31|10
1607531310000|2020-12-09 16:28:30|5333.04|5295.04|5332.83|5294.83|5333.09|5295.09|5332.57|5294.57|10
1607531320000|2020-12-09 16:28:40|5332.46|5294.46|5333.01|5295.01|5333.01|5295.01|5332.4|5294.4|9
1607531330000|2020-12-09 16:28:50|5333.5|5295.5|5337.32|5299.32|5337.32|5299.32|5333.5|5295.5|10
1607531340000|2020-12-09 16:29:00|5337.94|5299.94|5339.16|5301.16|5339.16|5301.16|5337.94|5299.94|10
1607531350000|2020-12-09 16:29:10|5339.28|5301.28|5343.43|5305.43|5343.43|5305.43|5339.26|5301.26|10
1607531360000|2020-12-09 16:29:20|5343.44|5305.44|5346.08|5308.08|5346.12|5308.12|5343.44|5305.44|10
1607531370000|2020-12-09 16:29:30|5346.01|5308.01|5348.03|5310.03|5348.03|5310.03|5345.86|5307.86|10
1607531380000|2020-12-09 16:29:40|5347.89|5309.89|5349.47|5311.47|5349.47|5311.47|5347.89|5309.89|10
1607531390000|2020-12-09 16:29:50|5349.69|5311.69|5350.57|5312.57|5350.68|5312.68|5349.69|5311.69|10
1607531400000|2020-12-09 16:30:00|5350.94|5312.94|5351.59|5313.59|5351.59|5313.59|5350.92|5312.92|10
1607531410000|2020-12-09 16:30:10|5351.67|5313.67|5352.55|5314.55|5352.55|5314.55|5351.67|5313.67|10
1607531420000|2020-12-09 16:30:20|5353|5315|5353.45|5315.45|5353.45|5315.45|5353|5315|9
1607531430000|2020-12-09 16:30:30|5353.99|5315.99|5354.74|5316.74|5354.74|5316.74|5353.97|5315.97|10
1607531440000|2020-12-09 16:30:40|5354.84|5316.84|5354.9|5316.9|5354.93|5316.93|5354.74|5316.74|10
1607531450000|2020-12-09 16:30:50|5354.99|5316.99|5354.61|5316.61|5354.99|5316.99|5354.41|5316.41|10
1607531460000|2020-12-09 16:31:00|5354.62|5316.62|5354.6|5316.6|5354.98|5316.98|5354.46|5316.46|9
1607531470000|2020-12-09 16:31:10|5354.56|5316.56|5353.84|5315.84|5354.56|5316.56|5353.83|5315.83|10
1607531480000|2020-12-09 16:31:20|5353.96|5315.96|5353.62|5315.62|5354.1|5316.1|5353.61|5315.61|10
1607531490000|2020-12-09 16:31:30|5353.54|5315.54|5352.89|5314.89|5353.54|5315.54|5352.89|5314.89|10
1607531500000|2020-12-09 16:31:40|5352.63|5314.63|5352.61|5314.61|5352.69|5314.69|5352.41|5314.41|10
1607531510000|2020-12-09 16:31:50|5352.53|5314.53|5352.92|5314.92|5353.27|5315.27|5352.53|5314.53|10
1607531520000|2020-12-09 16:32:00|5353.02|5315.02|5352.46|5314.46|5353.09|5315.09|5352.46|5314.46|10
1607531530000|2020-12-09 16:32:10|5352.45|5314.45|5351.37|5313.37|5352.45|5314.45|5351.37|5313.37|9
1607531540000|2020-12-09 16:32:20|5351.04|5313.04|5350.1|5312.1|5351.04|5313.04|5350.1|5312.1|10
1607531550000|2020-12-09 16:32:30|5350.13|5312.13|5349.2|5311.2|5350.15|5312.15|5349.2|5311.2|10
1607531560000|2020-12-09 16:32:40|5348.96|5310.96|5346.97|5308.97|5348.96|5310.96|5346.97|5308.97|10
1607531570000|2020-12-09 16:32:50|5346.91|5308.91|5345.88|5307.88|5346.91|5308.91|5345.88|5307.88|10
1607531580000|2020-12-09 16:33:00|5345.82|5307.82|5343.92|5305.92|5345.82|5307.82|5343.92|5305.92|9
1607531590000|2020-12-09 16:33:10|5343.73|5305.73|5343.07|5305.07|5343.73|5305.73|5343.07|5305.07|10
1607531600000|2020-12-09 16:33:20|5343.06|5305.06|5342.8|5304.8|5343.3|5305.3|5342.8|5304.8|9
1607531610000|2020-12-09 16:33:30|5342.82|5304.82|5341.03|5303.03|5342.82|5304.82|5341.03|5303.03|10
1607531620000|2020-12-09 16:33:40|5341.08|5303.08|5340.56|5302.56|5341.11|5303.11|5340.39|5302.39|10
1607531630000|2020-12-09 16:33:50|5340.52|5302.52|5340.49|5302.49|5340.6|5302.6|5340.1|5302.1|10
1607531640000|2020-12-09 16:34:00|5340.56|5302.56|5341.24|5303.24|5341.24|5303.24|5340.56|5302.56|9
1607531650000|2020-12-09 16:34:10|5341.38|5303.38|5340.96|5302.96|5341.38|5303.38|5340.96|5302.96|10
1607531660000|2020-12-09 16:34:20|5341.13|5303.13|5341.1|5303.1|5341.33|5303.33|5341.05|5303.05|9
1607531670000|2020-12-09 16:34:30|5340.92|5302.92|5340.73|5302.73|5340.92|5302.92|5340.66|5302.66|10
1607531680000|2020-12-09 16:34:40|5340.67|5302.67|5341.14|5303.14|5341.14|5303.14|5340.67|5302.67|9
1607531690000|2020-12-09 16:34:50|5341.15|5303.15|5341.3|5303.3|5341.32|5303.32|5341.14|5303.14|10
1607531700000|2020-12-09 16:35:00|5341.42|5303.42|5340.9|5302.9|5341.43|5303.43|5340.9|5302.9|10
1607531710000|2020-12-09 16:35:10|5340.86|5302.86|5340.85|5302.85|5340.88|5302.88|5340.47|5302.47|10
1607531720000|2020-12-09 16:35:20|5340.91|5302.91|5341.75|5303.75|5341.75|5303.75|5340.91|5302.91|8
1607531730000|2020-12-09 16:35:30|5341.26|5303.26|5340.34|5302.34|5341.51|5303.51|5340.34|5302.34|10
1607531740000|2020-12-09 16:35:40|5340.17|5302.17|5338.65|5300.65|5340.17|5302.17|5338.65|5300.65|10
1607531750000|2020-12-09 16:35:50|5338.67|5300.67|5338.39|5300.39|5338.77|5300.77|5338.37|5300.37|10
1607531760000|2020-12-09 16:36:00|5338.36|5300.36|5337.59|5299.59|5338.36|5300.36|5337.59|5299.59|10
1607531770000|2020-12-09 16:36:10|5337.49|5299.49|5337.49|5299.49|5337.84|5299.84|5337.49|5299.49|10
1607531780000|2020-12-09 16:36:20|5337.29|5299.29|5336.95|5298.95|5337.37|5299.37|5336.95|5298.95|9
1607531790000|2020-12-09 16:36:30|5336.76|5298.76|5335.68|5297.68|5336.76|5298.76|5335.68|5297.68|10
1607531800000|2020-12-09 16:36:40|5335.66|5297.66|5335.45|5297.45|5335.66|5297.66|5335.23|5297.23|10
1607531810000|2020-12-09 16:36:50|5335.39|5297.39|5335.11|5297.11|5335.39|5297.39|5335.11|5297.11|8
1607531820000|2020-12-09 16:37:00|5335.09|5297.09|5334.84|5296.84|5335.09|5297.09|5334.84|5296.84|8
1607531830000|2020-12-09 16:37:10|5334.82|5296.82|5335.88|5297.88|5335.88|5297.88|5334.78|5296.78|8
1607531840000|2020-12-09 16:37:20|5336.03|5298.03|5339.22|5301.22|5339.22|5301.22|5336.03|5298.03|10
1607531850000|2020-12-09 16:37:30|5340.25|5302.25|5341|5303|5341.25|5303.25|5340.25|5302.25|10
1607531860000|2020-12-09 16:37:40|5341.03|5303.03|5341.85|5303.85|5341.85|5303.85|5340.88|5302.88|9
1607531870000|2020-12-09 16:37:50|5341.94|5303.94|5342.1|5304.1|5342.33|5304.33|5341.91|5303.91|10
1607531880000|2020-12-09 16:38:00|5342.23|5304.23|5341.66|5303.66|5342.25|5304.25|5341.12|5303.12|10
1607531890000|2020-12-09 16:38:10|5341.8|5303.8|5342.57|5304.57|5342.6|5304.6|5341.8|5303.8|9
1607531900000|2020-12-09 16:38:20|5342.7|5304.7|5344.4|5306.4|5344.4|5306.4|5342.7|5304.7|10
1607531910000|2020-12-09 16:38:30|5344.69|5306.69|5345.46|5307.46|5345.46|5307.46|5344.66|5306.66|10
1607531920000|2020-12-09 16:38:40|5345.45|5307.45|5347.29|5309.29|5347.29|5309.29|5345.45|5307.45|10
1607531930000|2020-12-09 16:38:50|5347.49|5309.49|5348.98|5310.98|5348.98|5310.98|5347.49|5309.49|10
1607531940000|2020-12-09 16:39:00|5349.23|5311.23|5351.28|5313.28|5351.28|5313.28|5349.23|5311.23|10
1607531950000|2020-12-09 16:39:10|5351.3|5313.3|5351.69|5313.69|5351.69|5313.69|5351.15|5313.15|10
1607531960000|2020-12-09 16:39:20|5351.56|5313.56|5352.35|5314.35|5352.35|5314.35|5351.5|5313.5|10
1607531970000|2020-12-09 16:39:30|5352.69|5314.69|5352.87|5314.87|5352.87|5314.87|5352.4|5314.4|10
1607531980000|2020-12-09 16:39:40|5352.79|5314.79|5353.57|5315.57|5353.73|5315.73|5352.79|5314.79|9
1607531990000|2020-12-09 16:39:50|5353.85|5315.85|5354.29|5316.29|5354.29|5316.29|5353.81|5315.81|10
1607532000000|2020-12-09 16:40:00|5354.41|5316.41|5354.62|5316.62|5354.62|5316.62|5354.35|5316.35|9
1607532010000|2020-12-09 16:40:10|5354.45|5316.45|5355.43|5317.43|5355.43|5317.43|5354.32|5316.32|10
1607532020000|2020-12-09 16:40:20|5355.19|5317.19|5355.82|5317.82|5355.82|5317.82|5355.1|5317.1|9
1607532030000|2020-12-09 16:40:30|5355.75|5317.75|5355.69|5317.69|5355.97|5317.97|5355.69|5317.69|9
1607532040000|2020-12-09 16:40:40|5355.61|5317.61|5355.39|5317.39|5355.85|5317.85|5355.39|5317.39|9
1607532050000|2020-12-09 16:40:50|5355.33|5317.33|5352.32|5314.32|5355.37|5317.37|5352.32|5314.32|10
1607532060000|2020-12-09 16:41:00|5352.15|5314.15|5350.42|5312.42|5352.15|5314.15|5350.42|5312.42|10
1607532070000|2020-12-09 16:41:10|5350.22|5312.22|5351.19|5313.19|5351.19|5313.19|5350.22|5312.22|9
1607532080000|2020-12-09 16:41:20|5351.25|5313.25|5351.27|5313.27|5351.36|5313.36|5350.89|5312.89|9
1607532090000|2020-12-09 16:41:30|5351.38|5313.38|5351.58|5313.58|5351.58|5313.58|5350.88|5312.88|8
1607532100000|2020-12-09 16:41:40|5351.51|5313.51|5350.68|5312.68|5351.51|5313.51|5350.49|5312.49|9
1607532110000|2020-12-09 16:41:50|5351.14|5313.14|5350.76|5312.76|5351.36|5313.36|5350.76|5312.76|10
1607532120000|2020-12-09 16:42:00|5350.67|5312.67|5350.68|5312.68|5350.9|5312.9|5350.56|5312.56|10
1607532130000|2020-12-09 16:42:10|5350.65|5312.65|5350.58|5312.58|5350.74|5312.74|5350.41|5312.41|10
1607532140000|2020-12-09 16:42:20|5350.61|5312.61|5350.76|5312.76|5350.77|5312.77|5350.51|5312.51|9
1607532150000|2020-12-09 16:42:30|5350.6|5312.6|5350.34|5312.34|5350.76|5312.76|5350.32|5312.32|10
1607532160000|2020-12-09 16:42:40|5350.3|5312.3|5349.77|5311.77|5350.3|5312.3|5349.77|5311.77|10
1607532170000|2020-12-09 16:42:50|5349.75|5311.75|5349.82|5311.82|5349.88|5311.88|5349.67|5311.67|10
1607532180000|2020-12-09 16:43:00|5349.79|5311.79|5349.72|5311.72|5349.91|5311.91|5349.72|5311.72|9
1607532190000|2020-12-09 16:43:10|5349.7|5311.7|5348.1|5310.1|5349.73|5311.73|5348.1|5310.1|9
1607532200000|2020-12-09 16:43:20|5348.09|5310.09|5347.13|5309.13|5348.09|5310.09|5346.97|5308.97|10
1607532210000|2020-12-09 16:43:30|5347.05|5309.05|5346.53|5308.53|5347.1|5309.1|5346.53|5308.53|8
1607532220000|2020-12-09 16:43:40|5346.47|5308.47|5346.9|5308.9|5346.9|5308.9|5346.47|5308.47|8
1607532230000|2020-12-09 16:43:50|5346.85|5308.85|5346.91|5308.91|5347.08|5309.08|5346.85|5308.85|9
1607532240000|2020-12-09 16:44:00|5346.82|5308.82|5346.41|5308.41|5346.82|5308.82|5346.41|5308.41|10
1607532250000|2020-12-09 16:44:10|5346.53|5308.53|5346.32|5308.32|5346.53|5308.53|5346.19|5308.19|10
1607532260000|2020-12-09 16:44:20|5346.38|5308.38|5346.97|5308.97|5347.04|5309.04|5346.38|5308.38|9
1607532270000|2020-12-09 16:44:30|5346.96|5308.96|5347.38|5309.38|5347.38|5309.38|5346.94|5308.94|10
1607532280000|2020-12-09 16:44:40|5347.37|5309.37|5347.36|5309.36|5347.51|5309.51|5347.2|5309.2|10
1607532290000|2020-12-09 16:44:50|5347.37|5309.37|5347.91|5309.91|5347.91|5309.91|5347.37|5309.37|9
1607532300000|2020-12-09 16:45:00|5348.09|5310.09|5349.53|5311.53|5349.53|5311.53|5348.09|5310.09|10
1607532310000|2020-12-09 16:45:10|5349.69|5311.69|5351.76|5313.76|5351.76|5313.76|5349.69|5311.69|10
1607532320000|2020-12-09 16:45:20|5352.24|5314.24|5353.43|5315.43|5353.43|5315.43|5352.24|5314.24|10
1607532330000|2020-12-09 16:45:30|5353.46|5315.46|5353.46|5315.46|5353.63|5315.63|5353.36|5315.36|9
1607532340000|2020-12-09 16:45:40|5353.45|5315.45|5353.77|5315.77|5353.84|5315.84|5353.45|5315.45|10
1607532350000|2020-12-09 16:45:50|5353.73|5315.73|5353.88|5315.88|5353.92|5315.92|5353.73|5315.73|9
1607532360000|2020-12-09 16:46:00|5353.9|5315.9|5354.52|5316.52|5354.55|5316.55|5353.9|5315.9|9
1607532370000|2020-12-09 16:46:10|5354.55|5316.55|5354.84|5316.84|5354.84|5316.84|5354.5|5316.5|9
1607532380000|2020-12-09 16:46:20|5355.2|5317.2|5354.52|5316.52|5355.2|5317.2|5354.52|5316.52|10
1607532390000|2020-12-09 16:46:30|5354.73|5316.73|5354.5|5316.5|5354.82|5316.82|5354.5|5316.5|10
1607532400000|2020-12-09 16:46:40|5354.47|5316.47|5354.12|5316.12|5354.47|5316.47|5354.12|5316.12|10
1607532410000|2020-12-09 16:46:50|5354.07|5316.07|5353.96|5315.96|5354.08|5316.08|5353.95|5315.95|8
1607532420000|2020-12-09 16:47:00|5353.89|5315.89|5353.91|5315.91|5354.06|5316.06|5353.84|5315.84|9
1607532430000|2020-12-09 16:47:10|5353.87|5315.87|5353.71|5315.71|5353.87|5315.87|5353.71|5315.71|9
1607532440000|2020-12-09 16:47:20|5353.65|5315.65|5353.88|5315.88|5353.88|5315.88|5353.41|5315.41|10
1607532450000|2020-12-09 16:47:30|5353.94|5315.94|5354.15|5316.15|5354.17|5316.17|5353.84|5315.84|10
1607532460000|2020-12-09 16:47:40|5354.18|5316.18|5354.39|5316.39|5354.42|5316.42|5354.18|5316.18|10
1607532470000|2020-12-09 16:47:50|5354.4|5316.4|5354.68|5316.68|5354.68|5316.68|5354.4|5316.4|8
1607532480000|2020-12-09 16:48:00|5354.62|5316.62|5355.18|5317.18|5355.18|5317.18|5354.4|5316.4|9
1607532490000|2020-12-09 16:48:10|5355.4|5317.4|5357.9|5319.9|5357.9|5319.9|5355.4|5317.4|10
1607532500000|2020-12-09 16:48:20|5358.84|5320.84|5359.39|5321.39|5359.39|5321.39|5358.53|5320.53|10
1607532510000|2020-12-09 16:48:30|5359.34|5321.34|5362.2|5324.2|5362.2|5324.2|5359.34|5321.34|10
1607532520000|2020-12-09 16:48:40|5362.3|5324.3|5362.85|5324.85|5362.85|5324.85|5362.22|5324.22|10
1607532530000|2020-12-09 16:48:50|5362.9|5324.9|5363.83|5325.83|5363.83|5325.83|5362.9|5324.9|10
1607532540000|2020-12-09 16:49:00|5363.94|5325.94|5364.19|5326.19|5364.55|5326.55|5363.94|5325.94|10
1607532550000|2020-12-09 16:49:10|5364.16|5326.16|5365.07|5327.07|5365.07|5327.07|5364.16|5326.16|10
1607532560000|2020-12-09 16:49:20|5365.12|5327.12|5365.92|5327.92|5365.92|5327.92|5365.12|5327.12|9
1607532570000|2020-12-09 16:49:30|5365.95|5327.95|5368.25|5330.25|5368.25|5330.25|5365.95|5327.95|10
1607532580000|2020-12-09 16:49:40|5368.29|5330.29|5368.64|5330.64|5368.86|5330.86|5368.29|5330.29|9
1607532590000|2020-12-09 16:49:50|5368.26|5330.26|5368.61|5330.61|5368.64|5330.64|5368.26|5330.26|10
1607532600000|2020-12-09 16:50:00|5369.26|5331.26|5369.82|5331.82|5369.82|5331.82|5369.26|5331.26|8
1607532610000|2020-12-09 16:50:10|5369.95|5331.95|5370.18|5332.18|5370.18|5332.18|5369.91|5331.91|10
1607532620000|2020-12-09 16:50:20|5370.16|5332.16|5370.62|5332.62|5370.85|5332.85|5370.16|5332.16|10
1607532630000|2020-12-09 16:50:30|5370.75|5332.75|5370.21|5332.21|5370.75|5332.75|5370.21|5332.21|10
1607532640000|2020-12-09 16:50:40|5370.37|5332.37|5371.51|5333.51|5371.59|5333.59|5370.11|5332.11|10
1607532650000|2020-12-09 16:50:50|5371.57|5333.57|5370.91|5332.91|5371.57|5333.57|5370.91|5332.91|10
1607532660000|2020-12-09 16:51:00|5370.49|5332.49|5371.17|5333.17|5371.17|5333.17|5370.31|5332.31|9
1607532670000|2020-12-09 16:51:10|5371.38|5333.38|5372.6|5334.6|5372.79|5334.79|5371.28|5333.28|10
1607532680000|2020-12-09 16:51:20|5372.84|5334.84|5372.94|5334.94|5373.29|5335.29|5372.81|5334.81|10
1607532690000|2020-12-09 16:51:30|5372.97|5334.97|5372.79|5334.79|5372.99|5334.99|5372.63|5334.63|10
1607532700000|2020-12-09 16:51:40|5372.91|5334.91|5373.11|5335.11|5373.13|5335.13|5372.9|5334.9|10
1607532710000|2020-12-09 16:51:50|5373.14|5335.14|5372.94|5334.94|5373.22|5335.22|5372.94|5334.94|8
1607532720000|2020-12-09 16:52:00|5373.01|5335.01|5372.96|5334.96|5373.16|5335.16|5372.96|5334.96|9
1607532730000|2020-12-09 16:52:10|5373.14|5335.14|5373.29|5335.29|5373.53|5335.53|5373.14|5335.14|10
1607532740000|2020-12-09 16:52:20|5373.35|5335.35|5373.83|5335.83|5373.83|5335.83|5373.35|5335.35|7
1607532750000|2020-12-09 16:52:30|5373.91|5335.91|5373.78|5335.78|5373.91|5335.91|5373.64|5335.64|9
1607532760000|2020-12-09 16:52:40|5373.83|5335.83|5373.84|5335.84|5373.93|5335.93|5373.71|5335.71|8
1607532770000|2020-12-09 16:52:50|5373.85|5335.85|5373.83|5335.83|5374.2|5336.2|5373.83|5335.83|10
1607532780000|2020-12-09 16:53:00|5373.92|5335.92|5374.22|5336.22|5374.31|5336.31|5373.91|5335.91|9
1607532790000|2020-12-09 16:53:10|5374.3|5336.3|5374.15|5336.15|5374.3|5336.3|5374.07|5336.07|9
1607532800000|2020-12-09 16:53:20|5374.2|5336.2|5374.98|5336.98|5375.1|5337.1|5374.2|5336.2|10
1607532810000|2020-12-09 16:53:30|5375.23|5337.23|5375.39|5337.39|5375.64|5337.64|5375.2|5337.2|10
1607532820000|2020-12-09 16:53:40|5375.19|5337.19|5373.75|5335.75|5375.2|5337.2|5373.75|5335.75|9
1607532830000|2020-12-09 16:53:50|5373.6|5335.6|5373.33|5335.33|5373.6|5335.6|5373.27|5335.27|9
1607532840000|2020-12-09 16:54:00|5373.3|5335.3|5372.48|5334.48|5373.3|5335.3|5372.48|5334.48|10
1607532850000|2020-12-09 16:54:10|5372.41|5334.41|5372.55|5334.55|5372.55|5334.55|5372.23|5334.23|8
1607532860000|2020-12-09 16:54:20|5372.56|5334.56|5372.7|5334.7|5372.85|5334.85|5372.5|5334.5|10
1607532870000|2020-12-09 16:54:30|5372.68|5334.68|5372.52|5334.52|5372.76|5334.76|5372.46|5334.46|10
1607532880000|2020-12-09 16:54:40|5372.58|5334.58|5372.49|5334.49|5372.61|5334.61|5372.49|5334.49|9
1607532890000|2020-12-09 16:54:50|5372.42|5334.42|5372.35|5334.35|5372.42|5334.42|5372.16|5334.16|9
1607532900000|2020-12-09 16:55:00|5372.43|5334.43|5372.46|5334.46|5372.65|5334.65|5372.39|5334.39|10
1607532910000|2020-12-09 16:55:10|5372.42|5334.42|5372.52|5334.52|5372.55|5334.55|5372.38|5334.38|9
1607532920000|2020-12-09 16:55:20|5372.46|5334.46|5372.66|5334.66|5372.72|5334.72|5372.46|5334.46|7
1607532930000|2020-12-09 16:55:30|5372.6|5334.6|5372.68|5334.68|5372.71|5334.71|5372.6|5334.6|8
1607532940000|2020-12-09 16:55:40|5372.61|5334.61|5372.6|5334.6|5372.73|5334.73|5372.45|5334.45|10
1607532950000|2020-12-09 16:55:50|5372.59|5334.59|5372.75|5334.75|5372.84|5334.84|5372.59|5334.59|10
1607532960000|2020-12-09 16:56:00|5372.85|5334.85|5373.3|5335.3|5373.3|5335.3|5372.8|5334.8|10
1607532970000|2020-12-09 16:56:10|5373.38|5335.38|5373.78|5335.78|5373.78|5335.78|5373.38|5335.38|9
1607532980000|2020-12-09 16:56:20|5373.95|5335.95|5374.19|5336.19|5374.26|5336.26|5373.95|5335.95|9
1607532990000|2020-12-09 16:56:30|5374.31|5336.31|5374.9|5336.9|5374.9|5336.9|5374.31|5336.31|10
1607533000000|2020-12-09 16:56:40|5374.94|5336.94|5375.62|5337.62|5375.62|5337.62|5374.85|5336.85|8
1607533010000|2020-12-09 16:56:50|5375.73|5337.73|5376.32|5338.32|5376.32|5338.32|5375.69|5337.69|8
1607533020000|2020-12-09 16:57:00|5376.21|5338.21|5376.86|5338.86|5376.86|5338.86|5376.21|5338.21|9
1607533030000|2020-12-09 16:57:10|5376.89|5338.89|5377.29|5339.29|5377.39|5339.39|5376.88|5338.88|9
1607533040000|2020-12-09 16:57:20|5377.17|5339.17|5378.44|5340.44|5378.44|5340.44|5377.17|5339.17|9
1607533050000|2020-12-09 16:57:30|5378.42|5340.42|5378.57|5340.57|5378.68|5340.68|5378.29|5340.29|10
1607533060000|2020-12-09 16:57:40|5378.6|5340.6|5378.81|5340.81|5378.81|5340.81|5378.6|5340.6|9
1607533070000|2020-12-09 16:57:50|5378.77|5340.77|5378.72|5340.72|5379|5341|5378.71|5340.71|10
1607533080000|2020-12-09 16:58:00|5378.67|5340.67|5378.98|5340.98|5378.98|5340.98|5378.64|5340.64|8
1607533090000|2020-12-09 16:58:10|5378.87|5340.87|5378.45|5340.45|5378.87|5340.87|5378.33|5340.33|10
1607533100000|2020-12-09 16:58:20|5378.41|5340.41|5378.67|5340.67|5378.7|5340.7|5378.34|5340.34|9
1607533110000|2020-12-09 16:58:30|5378.65|5340.65|5378.8|5340.8|5379.01|5341.01|5378.65|5340.65|10
1607533120000|2020-12-09 16:58:40|5378.79|5340.79|5378.75|5340.75|5378.94|5340.94|5378.75|5340.75|8
1607533130000|2020-12-09 16:58:50|5378.67|5340.67|5379|5341|5379|5341|5378.67|5340.67|10
1607533140000|2020-12-09 16:59:00|5378.89|5340.89|5379.15|5341.15|5379.15|5341.15|5378.72|5340.72|7
1607533150000|2020-12-09 16:59:10|5379.26|5341.26|5379.49|5341.49|5379.63|5341.63|5379.26|5341.26|10
1607533160000|2020-12-09 16:59:20|5379.51|5341.51|5380.09|5342.09|5380.11|5342.11|5379.51|5341.51|9
1607533170000|2020-12-09 16:59:30|5380.29|5342.29|5381.49|5343.49|5381.49|5343.49|5380.29|5342.29|10
1607533180000|2020-12-09 16:59:40|5381.64|5343.64|5382.95|5344.95|5382.95|5344.95|5381.64|5343.64|10
1607533190000|2020-12-09 16:59:50|5383.08|5345.08|5383.6|5345.6|5383.6|5345.6|5383.08|5345.08|10
1607533200000|2020-12-09 17:00:00|5383.7|5345.7|5383.67|5345.67|5383.88|5345.88|5383.67|5345.67|10
1607533210000|2020-12-09 17:00:10|5383.41|5345.41|5383.07|5345.07|5383.41|5345.41|5382.05|5344.05|10
1607533220000|2020-12-09 17:00:20|5382.91|5344.91|5383.07|5345.07|5383.13|5345.13|5382.91|5344.91|10
1607533230000|2020-12-09 17:00:30|5383.25|5345.25|5383.87|5345.87|5383.87|5345.87|5383.14|5345.14|10
1607533240000|2020-12-09 17:00:40|5383.97|5345.97|5386.05|5348.05|5386.05|5348.05|5383.97|5345.97|9
1607533250000|2020-12-09 17:00:50|5386.25|5348.25|5386.13|5348.13|5386.58|5348.58|5386.13|5348.13|10
1607533260000|2020-12-09 17:01:00|5386.15|5348.15|5386.01|5348.01|5386.15|5348.15|5385.87|5347.87|10
1607533270000|2020-12-09 17:01:10|5385.98|5347.98|5385.9|5347.9|5386.19|5348.19|5385.88|5347.88|10
1607533280000|2020-12-09 17:01:20|5385.96|5347.96|5385.34|5347.34|5385.96|5347.96|5385.34|5347.34|9
1607533290000|2020-12-09 17:01:30|5385.28|5347.28|5385.46|5347.46|5385.46|5347.46|5385.12|5347.12|10
1607533300000|2020-12-09 17:01:40|5385.38|5347.38|5384.83|5346.83|5385.46|5347.46|5384.82|5346.82|10
1607533310000|2020-12-09 17:01:50|5384.67|5346.67|5384.95|5346.95|5385.11|5347.11|5384.54|5346.54|9
1607533320000|2020-12-09 17:02:00|5385.29|5347.29|5385.05|5347.05|5385.38|5347.38|5384.82|5346.82|10
1607533330000|2020-12-09 17:02:10|5385.07|5347.07|5385.17|5347.17|5385.27|5347.27|5385.06|5347.06|9
1607533340000|2020-12-09 17:02:20|5385.12|5347.12|5384.45|5346.45|5385.12|5347.12|5384.39|5346.39|10
1607533350000|2020-12-09 17:02:30|5384.23|5346.23|5383.43|5345.43|5384.23|5346.23|5383.31|5345.31|10
1607533360000|2020-12-09 17:02:40|5383.22|5345.22|5380.78|5342.78|5383.22|5345.22|5380.78|5342.78|10
1607533370000|2020-12-09 17:02:50|5380.64|5342.64|5379.35|5341.35|5380.64|5342.64|5379.35|5341.35|9
1607533380000|2020-12-09 17:03:00|5379.44|5341.44|5379.17|5341.17|5379.44|5341.44|5378.58|5340.58|10
1607533390000|2020-12-09 17:03:10|5379.05|5341.05|5380.85|5342.85|5380.85|5342.85|5379.05|5341.05|10
1607533400000|2020-12-09 17:03:20|5380.87|5342.87|5380.95|5342.95|5381.4|5343.4|5380.87|5342.87|10
1607533410000|2020-12-09 17:03:30|5381.01|5343.01|5380.32|5342.32|5381.01|5343.01|5380.29|5342.29|10
1607533420000|2020-12-09 17:03:40|5380.06|5342.06|5379.68|5341.68|5380.09|5342.09|5379.68|5341.68|8
1607533430000|2020-12-09 17:03:50|5379.79|5341.79|5379.93|5341.93|5380.19|5342.19|5379.79|5341.79|10
1607533440000|2020-12-09 17:04:00|5379.9|5341.9|5380.38|5342.38|5380.45|5342.45|5379.9|5341.9|9
1607533450000|2020-12-09 17:04:10|5380.44|5342.44|5380.74|5342.74|5380.95|5342.95|5380.44|5342.44|10
1607533460000|2020-12-09 17:04:20|5380.62|5342.62|5379.4|5341.4|5380.66|5342.66|5379.4|5341.4|10
1607533470000|2020-12-09 17:04:30|5379.22|5341.22|5378.88|5340.88|5379.22|5341.22|5378.5|5340.5|9
1607533480000|2020-12-09 17:04:40|5378.79|5340.79|5379.3|5341.3|5379.34|5341.34|5378.79|5340.79|10
1607533490000|2020-12-09 17:04:50|5379.38|5341.38|5379.82|5341.82|5379.93|5341.93|5379.38|5341.38|9
1607533500000|2020-12-09 17:05:00|5380.09|5342.09|5380.09|5342.09|5380.19|5342.19|5380.09|5342.09|8
1607533510000|2020-12-09 17:05:10|5380.1|5342.1|5380.34|5342.34|5380.42|5342.42|5379.98|5341.98|7
1607533520000|2020-12-09 17:05:20|5380.35|5342.35|5380|5342|5380.35|5342.35|5380|5342|9
1607533530000|2020-12-09 17:05:30|5379.87|5341.87|5379.75|5341.75|5379.87|5341.87|5379.72|5341.72|8
1607533540000|2020-12-09 17:05:40|5379.64|5341.64|5379.18|5341.18|5379.64|5341.64|5378.93|5340.93|10
1607533550000|2020-12-09 17:05:50|5378.99|5340.99|5378.65|5340.65|5379.01|5341.01|5378.63|5340.63|10
1607533560000|2020-12-09 17:06:00|5378.67|5340.67|5377.23|5339.23|5378.67|5340.67|5377.23|5339.23|10
1607533570000|2020-12-09 17:06:10|5376.97|5338.97|5376|5338|5376.97|5338.97|5376|5338|9
1607533580000|2020-12-09 17:06:20|5375.81|5337.81|5376.16|5338.16|5376.22|5338.22|5375.81|5337.81|8
1607533590000|2020-12-09 17:06:30|5376.09|5338.09|5375.14|5337.14|5376.14|5338.14|5375.14|5337.14|10
1607533600000|2020-12-09 17:06:40|5374.8|5336.8|5374.59|5336.59|5374.88|5336.88|5374.5|5336.5|10
1607533610000|2020-12-09 17:06:50|5374.56|5336.56|5373.66|5335.66|5374.56|5336.56|5373.66|5335.66|10
1607533620000|2020-12-09 17:07:00|5373.55|5335.55|5373.36|5335.36|5373.6|5335.6|5373.36|5335.36|9
1607533630000|2020-12-09 17:07:10|5373.48|5335.48|5373.58|5335.58|5373.59|5335.59|5373.41|5335.41|7
1607533640000|2020-12-09 17:07:20|5373.54|5335.54|5376.07|5338.07|5376.07|5338.07|5373.54|5335.54|8
1607533650000|2020-12-09 17:07:30|5376.4|5338.4|5378.94|5340.94|5378.94|5340.94|5376.4|5338.4|10
1607533660000|2020-12-09 17:07:40|5378.96|5340.96|5381.55|5343.55|5381.55|5343.55|5378.96|5340.96|10
1607533670000|2020-12-09 17:07:50|5381.48|5343.48|5382.23|5344.23|5382.23|5344.23|5381.45|5343.45|10
1607533680000|2020-12-09 17:08:00|5382.17|5344.17|5382.54|5344.54|5382.62|5344.62|5382.16|5344.16|8
1607533690000|2020-12-09 17:08:10|5382.81|5344.81|5382.96|5344.96|5383.09|5345.09|5382.7|5344.7|8
1607533700000|2020-12-09 17:08:20|5382.99|5344.99|5383.5|5345.5|5383.58|5345.58|5382.99|5344.99|10
1607533710000|2020-12-09 17:08:30|5383.71|5345.71|5383.49|5345.49|5383.8|5345.8|5383.44|5345.44|9
1607533720000|2020-12-09 17:08:40|5383.97|5345.97|5383.64|5345.64|5384.04|5346.04|5383.58|5345.58|7
1607533730000|2020-12-09 17:08:50|5383.85|5345.85|5384.98|5346.98|5384.98|5346.98|5383.85|5345.85|10
1607533740000|2020-12-09 17:09:00|5385.02|5347.02|5385.89|5347.89|5385.89|5347.89|5385.02|5347.02|9
1607533750000|2020-12-09 17:09:10|5386.05|5348.05|5387.67|5349.67|5387.67|5349.67|5386.05|5348.05|10
1607533760000|2020-12-09 17:09:20|5388.22|5350.22|5389.32|5351.32|5389.32|5351.32|5388.22|5350.22|8
1607533770000|2020-12-09 17:09:30|5389.43|5351.43|5392.51|5354.51|5392.51|5354.51|5389.43|5351.43|9
1607533780000|2020-12-09 17:09:40|5392.66|5354.66|5393.63|5355.63|5394.06|5356.06|5392.66|5354.66|10
1607533790000|2020-12-09 17:09:50|5393.95|5355.95|5393.41|5355.41|5393.95|5355.95|5392.69|5354.69|10
1607533800000|2020-12-09 17:10:00|5393.58|5355.58|5393.82|5355.82|5393.93|5355.93|5393.48|5355.48|9
1607533810000|2020-12-09 17:10:10|5393.81|5355.81|5393.4|5355.4|5393.81|5355.81|5393.26|5355.26|10
1607533820000|2020-12-09 17:10:20|5393.32|5355.32|5393.63|5355.63|5394.64|5356.64|5393.32|5355.32|10
1607533830000|2020-12-09 17:10:30|5393.6|5355.6|5393.32|5355.32|5393.6|5355.6|5393.32|5355.32|9
1607533840000|2020-12-09 17:10:40|5393.31|5355.31|5391.38|5353.38|5393.31|5355.31|5391.38|5353.38|9
1607533850000|2020-12-09 17:10:50|5390.94|5352.94|5389.91|5351.91|5390.94|5352.94|5389.91|5351.91|10
1607533860000|2020-12-09 17:11:00|5389.64|5351.64|5388.94|5350.94|5389.64|5351.64|5388.67|5350.67|9
1607533870000|2020-12-09 17:11:10|5388.89|5350.89|5389.23|5351.23|5389.23|5351.23|5388.7|5350.7|9
1607533880000|2020-12-09 17:11:20|5389.46|5351.46|5389.48|5351.48|5389.6|5351.6|5389.28|5351.28|10
1607533890000|2020-12-09 17:11:30|5389.43|5351.43|5389.21|5351.21|5389.43|5351.43|5389.13|5351.13|10
1607533900000|2020-12-09 17:11:40|5389.27|5351.27|5389.41|5351.41|5389.56|5351.56|5389.27|5351.27|8
1607533910000|2020-12-09 17:11:50|5389.65|5351.65|5389.4|5351.4|5389.65|5351.65|5389.38|5351.38|9
1607533920000|2020-12-09 17:12:00|5389.34|5351.34|5389.34|5351.34|5389.52|5351.52|5389.21|5351.21|10
1607533930000|2020-12-09 17:12:10|5389.35|5351.35|5389.15|5351.15|5389.35|5351.35|5389.15|5351.15|10
1607533940000|2020-12-09 17:12:20|5389.5|5351.5|5389.95|5351.95|5390.1|5352.1|5389.41|5351.41|9
1607533950000|2020-12-09 17:12:30|5390.03|5352.03|5390.45|5352.45|5390.45|5352.45|5390|5352|10
1607533960000|2020-12-09 17:12:40|5390.37|5352.37|5391.7|5353.7|5391.7|5353.7|5390.36|5352.36|10
1607533970000|2020-12-09 17:12:50|5391.82|5353.82|5393.7|5355.7|5393.7|5355.7|5391.82|5353.82|9
1607533980000|2020-12-09 17:13:00|5393.67|5355.67|5394.59|5356.59|5394.59|5356.59|5393.67|5355.67|10
1607533990000|2020-12-09 17:13:10|5394.78|5356.78|5395.71|5357.71|5395.71|5357.71|5394.78|5356.78|9
1607534000000|2020-12-09 17:13:20|5395.86|5357.86|5396.11|5358.11|5396.39|5358.39|5395.86|5357.86|10
1607534010000|2020-12-09 17:13:30|5396|5358|5395.78|5357.78|5396.28|5358.28|5395.78|5357.78|9
1607534020000|2020-12-09 17:13:40|5395.69|5357.69|5394.47|5356.47|5395.69|5357.69|5394.47|5356.47|10
1607534030000|2020-12-09 17:13:50|5394.3|5356.3|5391.53|5353.53|5394.3|5356.3|5391.53|5353.53|10
1607534040000|2020-12-09 17:14:00|5391.13|5353.13|5391.19|5353.19|5391.45|5353.45|5390.62|5352.62|10
1607534050000|2020-12-09 17:14:10|5391.24|5353.24|5392.27|5354.27|5392.27|5354.27|5391.06|5353.06|10
1607534060000|2020-12-09 17:14:20|5392.39|5354.39|5393.56|5355.56|5393.64|5355.64|5392.39|5354.39|10
1607534070000|2020-12-09 17:14:30|5393.65|5355.65|5392.7|5354.7|5393.65|5355.65|5392.57|5354.57|10
1607534080000|2020-12-09 17:14:40|5392.84|5354.84|5393.41|5355.41|5393.41|5355.41|5392.83|5354.83|10
1607534090000|2020-12-09 17:14:50|5393.58|5355.58|5394.19|5356.19|5394.22|5356.22|5393.57|5355.57|9
1607534100000|2020-12-09 17:15:00|5394.45|5356.45|5395.85|5357.85|5395.85|5357.85|5394.43|5356.43|10
1607534110000|2020-12-09 17:15:10|5396.16|5358.16|5396.68|5358.68|5396.68|5358.68|5396.16|5358.16|10
1607534120000|2020-12-09 17:15:20|5396.9|5358.9|5398.01|5360.01|5398.06|5360.06|5396.9|5358.9|10
1607534130000|2020-12-09 17:15:30|5398.41|5360.41|5401.01|5363.01|5401.01|5363.01|5398.35|5360.35|10
1607534140000|2020-12-09 17:15:40|5401.15|5363.15|5403.23|5365.23|5403.23|5365.23|5401.15|5363.15|10
1607534150000|2020-12-09 17:15:50|5403.48|5365.48|5404.7|5366.7|5404.7|5366.7|5403.39|5365.39|10
1607534160000|2020-12-09 17:16:00|5404.71|5366.71|5404.38|5366.38|5404.71|5366.71|5403.57|5365.57|10
1607534170000|2020-12-09 17:16:10|5404.53|5366.53|5405.31|5367.31|5405.31|5367.31|5404.53|5366.53|10
1607534180000|2020-12-09 17:16:20|5405.36|5367.36|5405.68|5367.68|5405.68|5367.68|5404.91|5366.91|10
1607534190000|2020-12-09 17:16:30|5405.8|5367.8|5407.84|5369.84|5407.84|5369.84|5405.8|5367.8|10
1607534200000|2020-12-09 17:16:40|5409.12|5371.12|5408.86|5370.86|5411.06|5373.06|5408.86|5370.86|10
1607534210000|2020-12-09 17:16:50|5409|5371|5410.84|5372.84|5410.84|5372.84|5408.42|5370.42|10
1607534220000|2020-12-09 17:17:00|5411.98|5373.98|5412.51|5374.51|5413.07|5375.07|5411.98|5373.98|10
1607534230000|2020-12-09 17:17:10|5412.5|5374.5|5413.8|5375.8|5413.94|5375.94|5411.61|5373.61|10
1607534240000|2020-12-09 17:17:20|5413.77|5375.77|5414.84|5376.84|5414.84|5376.84|5413.77|5375.77|10
1607534250000|2020-12-09 17:17:30|5415.25|5377.25|5415.74|5377.74|5416.65|5378.65|5415.25|5377.25|10
1607534260000|2020-12-09 17:17:40|5415.19|5377.19|5415.5|5377.5|5415.57|5377.57|5414.61|5376.61|10
1607534270000|2020-12-09 17:17:50|5415.85|5377.85|5415.69|5377.69|5416.73|5378.73|5415.69|5377.69|10
1607534280000|2020-12-09 17:18:00|5415.83|5377.83|5415.85|5377.85|5416.29|5378.29|5415.53|5377.53|10
1607534290000|2020-12-09 17:18:10|5415.52|5377.52|5414.77|5376.77|5415.78|5377.78|5414.77|5376.77|10
1607534300000|2020-12-09 17:18:20|5414.26|5376.26|5412.89|5374.89|5414.26|5376.26|5412.89|5374.89|10
1607534310000|2020-12-09 17:18:30|5412.86|5374.86|5411.32|5373.32|5412.86|5374.86|5411.3|5373.3|10
1607534320000|2020-12-09 17:18:40|5411.1|5373.1|5412.78|5374.78|5412.92|5374.92|5411.05|5373.05|10
1607534330000|2020-12-09 17:18:50|5412.65|5374.65|5412.7|5374.7|5412.82|5374.82|5412.03|5374.03|10
1607534340000|2020-12-09 17:19:00|5412.58|5374.58|5413.47|5375.47|5413.69|5375.69|5412.58|5374.58|10
1607534350000|2020-12-09 17:19:10|5413.48|5375.48|5414.59|5376.59|5414.59|5376.59|5413.48|5375.48|10
1607534360000|2020-12-09 17:19:20|5414.42|5376.42|5412.36|5374.36|5414.42|5376.42|5412.36|5374.36|10
1607534370000|2020-12-09 17:19:30|5412.35|5374.35|5412.86|5374.86|5412.87|5374.87|5411.95|5373.95|10
1607534380000|2020-12-09 17:19:40|5413.22|5375.22|5412.36|5374.36|5413.22|5375.22|5412.26|5374.26|10
1607534390000|2020-12-09 17:19:50|5412.14|5374.14|5412.43|5374.43|5412.43|5374.43|5412.14|5374.14|10
1607534400000|2020-12-09 17:20:00|5412.36|5374.36|5410.2|5372.2|5412.49|5374.49|5410.2|5372.2|9
1607534410000|2020-12-09 17:20:10|5409.26|5371.26|5405.64|5367.64|5409.26|5371.26|5405.64|5367.64|10
1607534420000|2020-12-09 17:20:20|5405.37|5367.37|5404.94|5366.94|5405.37|5367.37|5404.72|5366.72|10
1607534430000|2020-12-09 17:20:30|5405.46|5367.46|5406.28|5368.28|5407.3|5369.3|5405.46|5367.46|10
1607534440000|2020-12-09 17:20:40|5406.15|5368.15|5393.24|5355.24|5406.15|5368.15|5393.24|5355.24|10
1607534450000|2020-12-09 17:20:50|5393.19|5355.19|5388.72|5350.72|5393.19|5355.19|5388.72|5350.72|10
1607534460000|2020-12-09 17:21:00|5388.4|5350.4|5384.78|5346.78|5388.4|5350.4|5384.78|5346.78|10
1607534470000|2020-12-09 17:21:10|5384.35|5346.35|5382.24|5344.24|5384.68|5346.68|5382.24|5344.24|10
1607534480000|2020-12-09 17:21:20|5381.98|5343.98|5381.41|5343.41|5382.04|5344.04|5380.86|5342.86|10
1607534490000|2020-12-09 17:21:30|5381.6|5343.6|5381.96|5343.96|5382.62|5344.62|5381.57|5343.57|8
1607534500000|2020-12-09 17:21:40|5382.15|5344.15|5382.27|5344.27|5382.63|5344.63|5382|5344|10
1607534510000|2020-12-09 17:21:50|5382.13|5344.13|5380.81|5342.81|5382.13|5344.13|5380.55|5342.55|10
1607534520000|2020-12-09 17:22:00|5380.88|5342.88|5378.5|5340.5|5380.88|5342.88|5378.5|5340.5|10
1607534530000|2020-12-09 17:22:10|5378.41|5340.41|5373.84|5335.84|5378.41|5340.41|5373.84|5335.84|10
1607534540000|2020-12-09 17:22:20|5373.58|5335.58|5370.21|5332.21|5373.58|5335.58|5370.21|5332.21|10
1607534550000|2020-12-09 17:22:30|5369.61|5331.61|5367.54|5329.54|5369.61|5331.61|5366.82|5328.82|10
1607534560000|2020-12-09 17:22:40|5367.63|5329.63|5368.58|5330.58|5368.58|5330.58|5367.63|5329.63|10
1607534570000|2020-12-09 17:22:50|5368.67|5330.67|5366.87|5328.87|5368.81|5330.81|5366.84|5328.84|10
1607534580000|2020-12-09 17:23:00|5366.82|5328.82|5366.64|5328.64|5366.82|5328.82|5366.4|5328.4|10
1607534590000|2020-12-09 17:23:10|5366.46|5328.46|5366.15|5328.15|5366.61|5328.61|5366.08|5328.08|9
1607534600000|2020-12-09 17:23:20|5366.16|5328.16|5366.72|5328.72|5366.94|5328.94|5366.16|5328.16|10
1607534610000|2020-12-09 17:23:30|5366.73|5328.73|5364.38|5326.38|5366.81|5328.81|5364.38|5326.38|9
1607534620000|2020-12-09 17:23:40|5364.22|5326.22|5364.97|5326.97|5364.97|5326.97|5363.8|5325.8|10
1607534630000|2020-12-09 17:23:50|5364.71|5326.71|5364.6|5326.6|5364.77|5326.77|5364.27|5326.27|9
1607534640000|2020-12-09 17:24:00|5364.52|5326.52|5362.93|5324.93|5364.52|5326.52|5362.86|5324.86|10
1607534650000|2020-12-09 17:24:10|5362.98|5324.98|5362.24|5324.24|5362.98|5324.98|5362.24|5324.24|10
1607534660000|2020-12-09 17:24:20|5362.19|5324.19|5360.34|5322.34|5362.19|5324.19|5360.26|5322.26|9
1607534670000|2020-12-09 17:24:30|5359.75|5321.75|5358.59|5320.59|5359.75|5321.75|5358.59|5320.59|10
1607534680000|2020-12-09 17:24:40|5358.44|5320.44|5358.52|5320.52|5358.52|5320.52|5358.12|5320.12|10
1607534690000|2020-12-09 17:24:50|5358.95|5320.95|5360.06|5322.06|5360.06|5322.06|5358.44|5320.44|10
1607534700000|2020-12-09 17:25:00|5360.08|5322.08|5359.94|5321.94|5360.08|5322.08|5359.81|5321.81|9
1607534710000|2020-12-09 17:25:10|5359.9|5321.9|5360.01|5322.01|5360.49|5322.49|5359.9|5321.9|10
1607534720000|2020-12-09 17:25:20|5359.76|5321.76|5359.74|5321.74|5359.76|5321.76|5359.19|5321.19|10
1607534730000|2020-12-09 17:25:30|5360.37|5322.37|5361.09|5323.09|5361.09|5323.09|5360.08|5322.08|10
1607534740000|2020-12-09 17:25:40|5361.23|5323.23|5362.08|5324.08|5362.08|5324.08|5361.13|5323.13|10
1607534750000|2020-12-09 17:25:50|5361.85|5323.85|5361.57|5323.57|5361.89|5323.89|5361.07|5323.07|9
1607534760000|2020-12-09 17:26:00|5362.04|5324.04|5362.86|5324.86|5363.06|5325.06|5362.04|5324.04|10
1607534770000|2020-12-09 17:26:10|5363.08|5325.08|5364.12|5326.12|5364.18|5326.18|5363.08|5325.08|9
1607534780000|2020-12-09 17:26:20|5364.33|5326.33|5365.8|5327.8|5365.8|5327.8|5364.33|5326.33|9
1607534790000|2020-12-09 17:26:30|5365.81|5327.81|5364.84|5326.84|5365.81|5327.81|5364.84|5326.84|10
1607534800000|2020-12-09 17:26:40|5364.87|5326.87|5364.61|5326.61|5364.87|5326.87|5364.61|5326.61|6
1607534810000|2020-12-09 17:26:50|5364.63|5326.63|5364.79|5326.79|5365.17|5327.17|5364.61|5326.61|10
1607534820000|2020-12-09 17:27:00|5365.06|5327.06|5364.42|5326.42|5365.06|5327.06|5364.37|5326.37|10
1607534830000|2020-12-09 17:27:10|5364.38|5326.38|5364.21|5326.21|5364.64|5326.64|5364.12|5326.12|10
1607534840000|2020-12-09 17:27:20|5364.1|5326.1|5364.22|5326.22|5364.23|5326.23|5364.06|5326.06|8
1607534850000|2020-12-09 17:27:30|5364.16|5326.16|5364.84|5326.84|5364.84|5326.84|5364.11|5326.11|10
1607534860000|2020-12-09 17:27:40|5364.89|5326.89|5365.24|5327.24|5365.43|5327.43|5364.87|5326.87|9
1607534870000|2020-12-09 17:27:50|5365.1|5327.1|5365.28|5327.28|5365.39|5327.39|5365.1|5327.1|10
1607534880000|2020-12-09 17:28:00|5365.54|5327.54|5366.63|5328.63|5366.63|5328.63|5365.53|5327.53|9
1607534890000|2020-12-09 17:28:10|5366.61|5328.61|5366.24|5328.24|5366.61|5328.61|5366.17|5328.17|10
1607534900000|2020-12-09 17:28:20|5366.06|5328.06|5365.96|5327.96|5366.06|5328.06|5365.47|5327.47|10
1607534910000|2020-12-09 17:28:30|5366.03|5328.03|5366.55|5328.55|5366.55|5328.55|5366.02|5328.02|9
1607534920000|2020-12-09 17:28:40|5366.65|5328.65|5368.35|5330.35|5368.39|5330.39|5366.6|5328.6|10
1607534930000|2020-12-09 17:28:50|5368.41|5330.41|5369.28|5331.28|5369.28|5331.28|5368.41|5330.41|10
1607534940000|2020-12-09 17:29:00|5369.6|5331.6|5372.09|5334.09|5372.25|5334.25|5369.6|5331.6|10
1607534950000|2020-12-09 17:29:10|5372.3|5334.3|5372.37|5334.37|5372.41|5334.41|5372.15|5334.15|10
1607534960000|2020-12-09 17:29:20|5372.36|5334.36|5372.95|5334.95|5372.95|5334.95|5372.22|5334.22|10
1607534970000|2020-12-09 17:29:30|5373.16|5335.16|5373.56|5335.56|5373.56|5335.56|5373.16|5335.16|9
1607534980000|2020-12-09 17:29:40|5373.48|5335.48|5372.01|5334.01|5373.48|5335.48|5372.01|5334.01|10
1607534990000|2020-12-09 17:29:50|5371.88|5333.88|5371.61|5333.61|5371.88|5333.88|5371.55|5333.55|9
1607535000000|2020-12-09 17:30:00|5371.55|5333.55|5372.25|5334.25|5372.25|5334.25|5371.55|5333.55|10
1607535010000|2020-12-09 17:30:10|5372.3|5334.3|5372.06|5334.06|5372.69|5334.69|5372.06|5334.06|10
1607535020000|2020-12-09 17:30:20|5371.89|5333.89|5370.34|5332.34|5371.89|5333.89|5370.32|5332.32|10
1607535030000|2020-12-09 17:30:30|5370.42|5332.42|5370.27|5332.27|5370.42|5332.42|5370.01|5332.01|10
1607535040000|2020-12-09 17:30:40|5370.42|5332.42|5370.07|5332.07|5370.51|5332.51|5370.07|5332.07|10
1607535050000|2020-12-09 17:30:50|5370.18|5332.18|5370.04|5332.04|5370.18|5332.18|5369.91|5331.91|10
1607535060000|2020-12-09 17:31:00|5370.03|5332.03|5372.16|5334.16|5372.16|5334.16|5370.03|5332.03|10
1607535070000|2020-12-09 17:31:10|5372.58|5334.58|5372.91|5334.91|5373.15|5335.15|5372.58|5334.58|10
1607535080000|2020-12-09 17:31:20|5372.75|5334.75|5373.6|5335.6|5373.6|5335.6|5372.75|5334.75|10
1607535090000|2020-12-09 17:31:30|5373.71|5335.71|5374.22|5336.22|5374.32|5336.32|5373.71|5335.71|10
1607535100000|2020-12-09 17:31:40|5374.2|5336.2|5374.55|5336.55|5374.55|5336.55|5374.04|5336.04|9
1607535110000|2020-12-09 17:31:50|5374.61|5336.61|5375.6|5337.6|5375.6|5337.6|5374.61|5336.61|10
1607535120000|2020-12-09 17:32:00|5375.67|5337.67|5376|5338|5376.17|5338.17|5375.67|5337.67|9
1607535130000|2020-12-09 17:32:10|5375.95|5337.95|5375.76|5337.76|5375.97|5337.97|5375.76|5337.76|10
1607535140000|2020-12-09 17:32:20|5375.73|5337.73|5376.74|5338.74|5376.75|5338.75|5375.73|5337.73|10
1607535150000|2020-12-09 17:32:30|5376.64|5338.64|5376.54|5338.54|5377.14|5339.14|5376.54|5338.54|9
1607535160000|2020-12-09 17:32:40|5376.62|5338.62|5376.6|5338.6|5376.76|5338.76|5376.6|5338.6|8
1607535170000|2020-12-09 17:32:50|5376.61|5338.61|5377.07|5339.07|5377.07|5339.07|5376.54|5338.54|10
1607535180000|2020-12-09 17:33:00|5377.43|5339.43|5378.24|5340.24|5378.24|5340.24|5377.43|5339.43|10
1607535190000|2020-12-09 17:33:10|5378.7|5340.7|5380.39|5342.39|5380.39|5342.39|5378.7|5340.7|9
1607535200000|2020-12-09 17:33:20|5380.6|5342.6|5380.79|5342.79|5380.97|5342.97|5380.6|5342.6|10
1607535210000|2020-12-09 17:33:30|5380.87|5342.87|5382.13|5344.13|5382.13|5344.13|5380.87|5342.87|10
1607535220000|2020-12-09 17:33:40|5382.19|5344.19|5381.73|5343.73|5382.19|5344.19|5381.66|5343.66|9
1607535230000|2020-12-09 17:33:50|5381.64|5343.64|5381.89|5343.89|5381.89|5343.89|5381.5|5343.5|10
1607535240000|2020-12-09 17:34:00|5382.01|5344.01|5382.22|5344.22|5382.22|5344.22|5381.99|5343.99|9
1607535250000|2020-12-09 17:34:10|5382.2|5344.2|5381.25|5343.25|5382.2|5344.2|5380.89|5342.89|10
1607535260000|2020-12-09 17:34:20|5381.33|5343.33|5381.41|5343.41|5381.44|5343.44|5381.2|5343.2|10
1607535270000|2020-12-09 17:34:30|5381.4|5343.4|5381.6|5343.6|5381.65|5343.65|5381.4|5343.4|9
1607535280000|2020-12-09 17:34:40|5381.66|5343.66|5383.07|5345.07|5383.07|5345.07|5381.66|5343.66|10
1607535290000|2020-12-09 17:34:50|5383.11|5345.11|5383.72|5345.72|5383.72|5345.72|5383.11|5345.11|10
1607535300000|2020-12-09 17:35:00|5383.71|5345.71|5384.13|5346.13|5384.36|5346.36|5383.71|5345.71|9
1607535310000|2020-12-09 17:35:10|5384.2|5346.2|5380.44|5342.44|5384.2|5346.2|5380.44|5342.44|10
1607535320000|2020-12-09 17:35:20|5380.32|5342.32|5379.75|5341.75|5380.5|5342.5|5379.68|5341.68|10
1607535330000|2020-12-09 17:35:30|5379.74|5341.74|5380.11|5342.11|5380.11|5342.11|5379.54|5341.54|10
1607535340000|2020-12-09 17:35:40|5380.02|5342.02|5381.37|5343.37|5381.37|5343.37|5379.9|5341.9|10
1607535350000|2020-12-09 17:35:50|5381.59|5343.59|5381.57|5343.57|5381.66|5343.66|5381.35|5343.35|10
1607535360000|2020-12-09 17:36:00|5381.59|5343.59|5381.28|5343.28|5381.59|5343.59|5381.04|5343.04|10
1607535370000|2020-12-09 17:36:10|5381.55|5343.55|5382|5344|5382|5344|5381.55|5343.55|10
1607535380000|2020-12-09 17:36:20|5382.05|5344.05|5381.77|5343.77|5382.07|5344.07|5381.77|5343.77|9
1607535390000|2020-12-09 17:36:30|5381.85|5343.85|5381.49|5343.49|5381.88|5343.88|5381.49|5343.49|9
1607535400000|2020-12-09 17:36:40|5381.65|5343.65|5381.73|5343.73|5381.73|5343.73|5381.51|5343.51|8
1607535410000|2020-12-09 17:36:50|5381.68|5343.68|5382.16|5344.16|5382.24|5344.24|5381.65|5343.65|10
1607535420000|2020-12-09 17:37:00|5382.29|5344.29|5382.49|5344.49|5382.78|5344.78|5382.29|5344.29|10
1607535430000|2020-12-09 17:37:10|5382.6|5344.6|5379.82|5341.82|5382.6|5344.6|5379.82|5341.82|10
1607535440000|2020-12-09 17:37:20|5379.55|5341.55|5379.01|5341.01|5379.63|5341.63|5378.95|5340.95|10
1607535450000|2020-12-09 17:37:30|5379|5341|5377.79|5339.79|5379|5341|5377.77|5339.77|10
1607535460000|2020-12-09 17:37:40|5377.46|5339.46|5377.41|5339.41|5377.51|5339.51|5377.31|5339.31|10
1607535470000|2020-12-09 17:37:50|5377.48|5339.48|5377.07|5339.07|5377.48|5339.48|5376.9|5338.9|10
1607535480000|2020-12-09 17:38:00|5377.05|5339.05|5377.09|5339.09|5377.2|5339.2|5376.7|5338.7|10
1607535490000|2020-12-09 17:38:10|5377.05|5339.05|5377.26|5339.26|5377.26|5339.26|5377.05|5339.05|10
1607535500000|2020-12-09 17:38:20|5377.36|5339.36|5378.08|5340.08|5378.08|5340.08|5377.12|5339.12|10
1607535510000|2020-12-09 17:38:30|5378.2|5340.2|5378.16|5340.16|5378.34|5340.34|5378.1|5340.1|9
1607535520000|2020-12-09 17:38:40|5378.15|5340.15|5378.85|5340.85|5378.85|5340.85|5378.15|5340.15|9
1607535530000|2020-12-09 17:38:50|5379|5341|5378.82|5340.82|5379.26|5341.26|5378.82|5340.82|10
1607535540000|2020-12-09 17:39:00|5378.57|5340.57|5377.98|5339.98|5378.57|5340.57|5377.95|5339.95|9
1607535550000|2020-12-09 17:39:10|5377.74|5339.74|5376.33|5338.33|5377.74|5339.74|5376.33|5338.33|10
1607535560000|2020-12-09 17:39:20|5376.28|5338.28|5375.52|5337.52|5376.28|5338.28|5375.52|5337.52|10
1607535570000|2020-12-09 17:39:30|5375.34|5337.34|5375.42|5337.42|5375.59|5337.59|5375.3|5337.3|9
1607535580000|2020-12-09 17:39:40|5375.43|5337.43|5375.2|5337.2|5375.43|5337.43|5375.2|5337.2|10
1607535590000|2020-12-09 17:39:50|5375.21|5337.21|5374.75|5336.75|5375.21|5337.21|5374.7|5336.7|10
1607535600000|2020-12-09 17:40:00|5374.51|5336.51|5374.2|5336.2|5374.51|5336.51|5373.79|5335.79|9
1607535610000|2020-12-09 17:40:10|5374.51|5336.51|5374.86|5336.86|5375.1|5337.1|5374.31|5336.31|9
1607535620000|2020-12-09 17:40:20|5374.42|5336.42|5374.68|5336.68|5374.76|5336.76|5374.42|5336.42|10
1607535630000|2020-12-09 17:40:30|5374.57|5336.57|5374.35|5336.35|5374.76|5336.76|5374.35|5336.35|9
1607535640000|2020-12-09 17:40:40|5374.28|5336.28|5374.8|5336.8|5374.8|5336.8|5374.28|5336.28|10
1607535650000|2020-12-09 17:40:50|5374.82|5336.82|5375.3|5337.3|5375.34|5337.34|5374.82|5336.82|9
1607535660000|2020-12-09 17:41:00|5375.4|5337.4|5375.56|5337.56|5375.77|5337.77|5375.4|5337.4|9
1607535670000|2020-12-09 17:41:10|5375.55|5337.55|5375.78|5337.78|5375.81|5337.81|5375.55|5337.55|9
1607535680000|2020-12-09 17:41:20|5375.75|5337.75|5376.38|5338.38|5376.4|5338.4|5375.72|5337.72|8
1607535690000|2020-12-09 17:41:30|5376.36|5338.36|5376.93|5338.93|5376.93|5338.93|5376.36|5338.36|9
1607535700000|2020-12-09 17:41:40|5377.19|5339.19|5378.21|5340.21|5378.21|5340.21|5377.19|5339.19|10
1607535710000|2020-12-09 17:41:50|5378.22|5340.22|5378.53|5340.53|5378.53|5340.53|5378.22|5340.22|9
1607535720000|2020-12-09 17:42:00|5378.54|5340.54|5378.64|5340.64|5378.74|5340.74|5378.53|5340.53|9
1607535730000|2020-12-09 17:42:10|5378.66|5340.66|5378.65|5340.65|5378.69|5340.69|5378.58|5340.58|10
1607535740000|2020-12-09 17:42:20|5378.68|5340.68|5379.43|5341.43|5379.43|5341.43|5378.68|5340.68|10
1607535750000|2020-12-09 17:42:30|5379.15|5341.15|5378.35|5340.35|5379.15|5341.15|5378.07|5340.07|10
1607535760000|2020-12-09 17:42:40|5378.37|5340.37|5377.95|5339.95|5378.37|5340.37|5377.95|5339.95|8
1607535770000|2020-12-09 17:42:50|5377.87|5339.87|5377.78|5339.78|5377.93|5339.93|5377.68|5339.68|9
1607535780000|2020-12-09 17:43:00|5377.8|5339.8|5378.05|5340.05|5378.09|5340.09|5377.8|5339.8|10
1607535790000|2020-12-09 17:43:10|5378.15|5340.15|5378.48|5340.48|5378.63|5340.63|5378.08|5340.08|10
1607535800000|2020-12-09 17:43:20|5378.76|5340.76|5379.14|5341.14|5379.14|5341.14|5378.76|5340.76|9
1607535810000|2020-12-09 17:43:30|5379.13|5341.13|5379.59|5341.59|5379.73|5341.73|5379.13|5341.13|10
1607535820000|2020-12-09 17:43:40|5379.75|5341.75|5380.82|5342.82|5380.82|5342.82|5379.75|5341.75|10
1607535830000|2020-12-09 17:43:50|5380.84|5342.84|5380.85|5342.85|5381.3|5343.3|5380.76|5342.76|10
1607535840000|2020-12-09 17:44:00|5380.84|5342.84|5381.32|5343.32|5381.38|5343.38|5380.84|5342.84|9
1607535850000|2020-12-09 17:44:10|5381.33|5343.33|5381.51|5343.51|5381.58|5343.58|5381.17|5343.17|10
1607535860000|2020-12-09 17:44:20|5381.53|5343.53|5381.79|5343.79|5381.88|5343.88|5381.47|5343.47|9
1607535870000|2020-12-09 17:44:30|5382.14|5344.14|5382.24|5344.24|5382.35|5344.35|5382.05|5344.05|9
1607535880000|2020-12-09 17:44:40|5382.6|5344.6|5381.89|5343.89|5382.6|5344.6|5381.89|5343.89|10
1607535890000|2020-12-09 17:44:50|5381.73|5343.73|5381.48|5343.48|5381.73|5343.73|5381.48|5343.48|10
1607535900000|2020-12-09 17:45:00|5381.51|5343.51|5382.04|5344.04|5382.09|5344.09|5381.51|5343.51|9
1607535910000|2020-12-09 17:45:10|5381.74|5343.74|5381.47|5343.47|5381.74|5343.74|5381.45|5343.45|9
1607535920000|2020-12-09 17:45:20|5381.45|5343.45|5381.25|5343.25|5381.45|5343.45|5380.98|5342.98|10
1607535930000|2020-12-09 17:45:30|5381.38|5343.38|5381.01|5343.01|5381.38|5343.38|5380.8|5342.8|9
1607535940000|2020-12-09 17:45:40|5380.94|5342.94|5380.78|5342.78|5380.94|5342.94|5380.77|5342.77|8
1607535950000|2020-12-09 17:45:50|5380.74|5342.74|5380.45|5342.45|5380.78|5342.78|5380.45|5342.45|10
1607535960000|2020-12-09 17:46:00|5380.48|5342.48|5380.86|5342.86|5381.01|5343.01|5380.48|5342.48|10
1607535970000|2020-12-09 17:46:10|5380.9|5342.9|5380.33|5342.33|5380.94|5342.94|5380.33|5342.33|9
1607535980000|2020-12-09 17:46:20|5379.88|5341.88|5379.35|5341.35|5379.88|5341.88|5379.01|5341.01|10
1607535990000|2020-12-09 17:46:30|5379.32|5341.32|5378.81|5340.81|5379.32|5341.32|5378.79|5340.79|9
1607536000000|2020-12-09 17:46:40|5378.78|5340.78|5379.38|5341.38|5379.38|5341.38|5378.78|5340.78|9
1607536010000|2020-12-09 17:46:50|5379.57|5341.57|5380.17|5342.17|5380.28|5342.28|5379.57|5341.57|9
1607536020000|2020-12-09 17:47:00|5380.29|5342.29|5380.51|5342.51|5380.51|5342.51|5380.18|5342.18|9
1607536030000|2020-12-09 17:47:10|5380.56|5342.56|5380.23|5342.23|5380.58|5342.58|5380.23|5342.23|10
1607536040000|2020-12-09 17:47:20|5380.17|5342.17|5380.16|5342.16|5380.35|5342.35|5380.16|5342.16|10
1607536050000|2020-12-09 17:47:30|5379.99|5341.99|5379.74|5341.74|5379.99|5341.99|5379.68|5341.68|8
1607536060000|2020-12-09 17:47:40|5379.69|5341.69|5379.16|5341.16|5379.69|5341.69|5379.16|5341.16|10
1607536070000|2020-12-09 17:47:50|5379.09|5341.09|5379.47|5341.47|5379.49|5341.49|5379.02|5341.02|9
1607536080000|2020-12-09 17:48:00|5379.32|5341.32|5379.12|5341.12|5379.32|5341.32|5379.12|5341.12|9
1607536090000|2020-12-09 17:48:10|5379.04|5341.04|5377.75|5339.75|5379.04|5341.04|5377.75|5339.75|10
1607536100000|2020-12-09 17:48:20|5377.45|5339.45|5377.45|5339.45|5377.54|5339.54|5377.39|5339.39|10
1607536110000|2020-12-09 17:48:30|5377.43|5339.43|5376.78|5338.78|5377.43|5339.43|5376.78|5338.78|10
1607536120000|2020-12-09 17:48:40|5376.74|5338.74|5374.63|5336.63|5376.74|5338.74|5374.63|5336.63|10
1607536130000|2020-12-09 17:48:50|5374.58|5336.58|5370.1|5332.1|5374.58|5336.58|5370.1|5332.1|10
1607536140000|2020-12-09 17:49:00|5370.15|5332.15|5368.02|5330.02|5370.15|5332.15|5368.02|5330.02|10
1607536150000|2020-12-09 17:49:10|5367.91|5329.91|5367.54|5329.54|5367.91|5329.91|5367.54|5329.54|10
1607536160000|2020-12-09 17:49:20|5367.39|5329.39|5366.77|5328.77|5367.39|5329.39|5366.66|5328.66|10
1607536170000|2020-12-09 17:49:30|5366.76|5328.76|5366.42|5328.42|5366.76|5328.76|5366.18|5328.18|9
1607536180000|2020-12-09 17:49:40|5366.54|5328.54|5366.88|5328.88|5366.88|5328.88|5366.23|5328.23|10
1607536190000|2020-12-09 17:49:50|5366.81|5328.81|5368.69|5330.69|5368.69|5330.69|5366.52|5328.52|9
1607536200000|2020-12-09 17:50:00|5369.17|5331.17|5370.63|5332.63|5370.63|5332.63|5369.17|5331.17|9
1607536210000|2020-12-09 17:50:10|5371.27|5333.27|5371.87|5333.87|5372.4|5334.4|5371.27|5333.27|10
1607536220000|2020-12-09 17:50:20|5371.88|5333.88|5372.05|5334.05|5372.22|5334.22|5371.68|5333.68|9
1607536230000|2020-12-09 17:50:30|5371.99|5333.99|5372.13|5334.13|5372.13|5334.13|5371.68|5333.68|9
1607536240000|2020-12-09 17:50:40|5372.23|5334.23|5370.57|5332.57|5372.23|5334.23|5370.57|5332.57|10
1607536250000|2020-12-09 17:50:50|5370.49|5332.49|5368.6|5330.6|5370.49|5332.49|5368.6|5330.6|10
1607536260000|2020-12-09 17:51:00|5368.41|5330.41|5367.23|5329.23|5368.41|5330.41|5367.23|5329.23|10
1607536270000|2020-12-09 17:51:10|5367.13|5329.13|5367.16|5329.16|5367.45|5329.45|5366.93|5328.93|9
1607536280000|2020-12-09 17:51:20|5367.03|5329.03|5367.11|5329.11|5367.28|5329.28|5367.03|5329.03|10
1607536290000|2020-12-09 17:51:30|5367.1|5329.1|5367.31|5329.31|5367.36|5329.36|5367.1|5329.1|9
1607536300000|2020-12-09 17:51:40|5367.24|5329.24|5367.52|5329.52|5367.52|5329.52|5367.08|5329.08|10
1607536310000|2020-12-09 17:51:50|5367.53|5329.53|5367.55|5329.55|5367.55|5329.55|5367.43|5329.43|9
1607536320000|2020-12-09 17:52:00|5367.56|5329.56|5367.2|5329.2|5367.56|5329.56|5367.2|5329.2|9
1607536330000|2020-12-09 17:52:10|5367.24|5329.24|5368.36|5330.36|5368.36|5330.36|5366.98|5328.98|10
1607536340000|2020-12-09 17:52:20|5368.67|5330.67|5369.73|5331.73|5369.73|5331.73|5368.66|5330.66|10
1607536350000|2020-12-09 17:52:30|5369.74|5331.74|5370.65|5332.65|5370.65|5332.65|5369.74|5331.74|9
1607536360000|2020-12-09 17:52:40|5370.52|5332.52|5371.37|5333.37|5371.37|5333.37|5370.52|5332.52|8
1607536370000|2020-12-09 17:52:50|5371.38|5333.38|5371.09|5333.09|5371.38|5333.38|5371.01|5333.01|10
1607536380000|2020-12-09 17:53:00|5371.08|5333.08|5371.85|5333.85|5371.85|5333.85|5370.9|5332.9|10
1607536390000|2020-12-09 17:53:10|5372.16|5334.16|5374.11|5336.11|5374.11|5336.11|5372.16|5334.16|10
1607536400000|2020-12-09 17:53:20|5374.27|5336.27|5375.13|5337.13|5375.13|5337.13|5374.19|5336.19|10
1607536410000|2020-12-09 17:53:30|5375.14|5337.14|5377.45|5339.45|5377.45|5339.45|5375.14|5337.14|10
1607536420000|2020-12-09 17:53:40|5377.83|5339.83|5378.13|5340.13|5378.29|5340.29|5377.83|5339.83|10
1607536430000|2020-12-09 17:53:50|5378.2|5340.2|5378.95|5340.95|5378.95|5340.95|5378.12|5340.12|10
1607536440000|2020-12-09 17:54:00|5378.99|5340.99|5378.88|5340.88|5379.55|5341.55|5378.88|5340.88|9
1607536450000|2020-12-09 17:54:10|5378.07|5340.07|5376.26|5338.26|5378.09|5340.09|5376.26|5338.26|10
1607536460000|2020-12-09 17:54:20|5376.19|5338.19|5374.42|5336.42|5376.19|5338.19|5374.42|5336.42|9
1607536470000|2020-12-09 17:54:30|5373.7|5335.7|5372.14|5334.14|5373.7|5335.7|5372.11|5334.11|9
1607536480000|2020-12-09 17:54:40|5372.02|5334.02|5372.09|5334.09|5372.43|5334.43|5372.02|5334.02|10
1607536490000|2020-12-09 17:54:50|5372.02|5334.02|5371.59|5333.59|5372.02|5334.02|5371.38|5333.38|9
1607536500000|2020-12-09 17:55:00|5371.56|5333.56|5371.64|5333.64|5371.67|5333.67|5371.48|5333.48|9
1607536510000|2020-12-09 17:55:10|5371.78|5333.78|5370.92|5332.92|5371.78|5333.78|5370.92|5332.92|9
1607536520000|2020-12-09 17:55:20|5370.85|5332.85|5370.49|5332.49|5370.85|5332.85|5370.49|5332.49|9
1607536530000|2020-12-09 17:55:30|5370.51|5332.51|5370.47|5332.47|5370.56|5332.56|5370.42|5332.42|9
1607536540000|2020-12-09 17:55:40|5370.4|5332.4|5369.76|5331.76|5370.4|5332.4|5369.76|5331.76|10
1607536550000|2020-12-09 17:55:50|5369.74|5331.74|5369.75|5331.75|5369.91|5331.91|5369.74|5331.74|10
1607536560000|2020-12-09 17:56:00|5369.86|5331.86|5370.94|5332.94|5370.94|5332.94|5369.71|5331.71|10
1607536570000|2020-12-09 17:56:10|5370.53|5332.53|5370.42|5332.42|5370.62|5332.62|5370.26|5332.26|10
1607536580000|2020-12-09 17:56:20|5370.25|5332.25|5370.59|5332.59|5370.63|5332.63|5370.25|5332.25|10
1607536590000|2020-12-09 17:56:30|5370.7|5332.7|5369.85|5331.85|5370.7|5332.7|5369.85|5331.85|10
1607536600000|2020-12-09 17:56:40|5369.73|5331.73|5369.6|5331.6|5369.89|5331.89|5369.6|5331.6|9
1607536610000|2020-12-09 17:56:50|5369.61|5331.61|5370.04|5332.04|5370.09|5332.09|5369.61|5331.61|10
1607536620000|2020-12-09 17:57:00|5370.11|5332.11|5369.79|5331.79|5370.11|5332.11|5369.75|5331.75|10
1607536630000|2020-12-09 17:57:10|5369.78|5331.78|5369.38|5331.38|5369.78|5331.78|5369.37|5331.37|9
1607536640000|2020-12-09 17:57:20|5369.29|5331.29|5369.36|5331.36|5369.4|5331.4|5369.29|5331.29|8
1607536650000|2020-12-09 17:57:30|5369.45|5331.45|5369.21|5331.21|5369.45|5331.45|5368.81|5330.81|10
1607536660000|2020-12-09 17:57:40|5369.11|5331.11|5369.22|5331.22|5369.22|5331.22|5369.07|5331.07|10
1607536670000|2020-12-09 17:57:50|5369.23|5331.23|5368.89|5330.89|5369.23|5331.23|5368.89|5330.89|10
1607536680000|2020-12-09 17:58:00|5368.91|5330.91|5368.54|5330.54|5368.99|5330.99|5368.54|5330.54|9
1607536690000|2020-12-09 17:58:10|5368.61|5330.61|5368.22|5330.22|5368.61|5330.61|5368.22|5330.22|10
1607536700000|2020-12-09 17:58:20|5368.17|5330.17|5368.19|5330.19|5368.34|5330.34|5368.12|5330.12|10
1607536710000|2020-12-09 17:58:30|5368.18|5330.18|5368.15|5330.15|5368.32|5330.32|5368.08|5330.08|10
1607536720000|2020-12-09 17:58:40|5368.06|5330.06|5368.02|5330.02|5368.18|5330.18|5367.94|5329.94|10
1607536730000|2020-12-09 17:58:50|5368.07|5330.07|5367.99|5329.99|5368.09|5330.09|5367.99|5329.99|10
1607536740000|2020-12-09 17:59:00|5367.98|5329.98|5367.35|5329.35|5367.98|5329.98|5367.35|5329.35|10
1607536750000|2020-12-09 17:59:10|5367.34|5329.34|5367.66|5329.66|5367.66|5329.66|5367.34|5329.34|8
1607536760000|2020-12-09 17:59:20|5367.69|5329.69|5367.92|5329.92|5367.92|5329.92|5367.69|5329.69|10
1607536770000|2020-12-09 17:59:30|5367.8|5329.8|5367.5|5329.5|5367.8|5329.8|5367.41|5329.41|10
1607536780000|2020-12-09 17:59:40|5367.43|5329.43|5368.12|5330.12|5368.12|5330.12|5367.43|5329.43|10
1607536790000|2020-12-09 17:59:50|5368.47|5330.47|5369.56|5331.56|5369.56|5331.56|5368.47|5330.47|9
1607536800000|2020-12-09 18:00:00|5369.55|5331.55|5369.94|5331.94|5369.94|5331.94|5369.55|5331.55|9
1607536810000|2020-12-09 18:00:10|5370.44|5332.44|5372.28|5334.28|5372.41|5334.41|5370.44|5332.44|10
1607536820000|2020-12-09 18:00:20|5373.11|5335.11|5378.26|5340.26|5378.26|5340.26|5373.11|5335.11|10
1607536830000|2020-12-09 18:00:30|5378.21|5340.21|5379.87|5341.87|5379.87|5341.87|5378.21|5340.21|10
1607536840000|2020-12-09 18:00:40|5379.97|5341.97|5381.41|5343.41|5381.41|5343.41|5379.97|5341.97|10
1607536850000|2020-12-09 18:00:50|5381.4|5343.4|5381.63|5343.63|5381.63|5343.63|5381.23|5343.23|8
1607536860000|2020-12-09 18:01:00|5381.93|5343.93|5383.36|5345.36|5383.36|5345.36|5381.91|5343.91|10
1607536870000|2020-12-09 18:01:10|5383.65|5345.65|5384.52|5346.52|5384.52|5346.52|5383.65|5345.65|10
1607536880000|2020-12-09 18:01:20|5384.5|5346.5|5384.38|5346.38|5384.5|5346.5|5384.09|5346.09|10
1607536890000|2020-12-09 18:01:30|5384.59|5346.59|5384.96|5346.96|5384.98|5346.98|5384.59|5346.59|8
1607536900000|2020-12-09 18:01:40|5385|5347|5385.6|5347.6|5385.6|5347.6|5385|5347|8
1607536910000|2020-12-09 18:01:50|5385.61|5347.61|5385.9|5347.9|5385.94|5347.94|5385.61|5347.61|8
1607536920000|2020-12-09 18:02:00|5386.15|5348.15|5385.88|5347.88|5386.15|5348.15|5385.79|5347.79|7
1607536930000|2020-12-09 18:02:10|5385.85|5347.85|5385.42|5347.42|5385.85|5347.85|5385.41|5347.41|7
1607536940000|2020-12-09 18:02:20|5385.43|5347.43|5385.93|5347.93|5385.93|5347.93|5385.34|5347.34|9
1607536950000|2020-12-09 18:02:30|5385.96|5347.96|5386.18|5348.18|5386.18|5348.18|5385.96|5347.96|8
1607536960000|2020-12-09 18:02:40|5386.27|5348.27|5386.32|5348.32|5386.34|5348.34|5386.15|5348.15|9
1607536970000|2020-12-09 18:02:50|5386.37|5348.37|5386.78|5348.78|5386.79|5348.79|5386.37|5348.37|9
1607536980000|2020-12-09 18:03:00|5387.06|5349.06|5388.75|5350.75|5388.75|5350.75|5387.06|5349.06|10
1607536990000|2020-12-09 18:03:10|5388.97|5350.97|5389.79|5351.79|5389.8|5351.8|5388.97|5350.97|10
1607537000000|2020-12-09 18:03:20|5389.87|5351.87|5388.33|5350.33|5389.87|5351.87|5388.33|5350.33|10
1607537010000|2020-12-09 18:03:30|5388.06|5350.06|5387.39|5349.39|5388.06|5350.06|5387.39|5349.39|10
1607537020000|2020-12-09 18:03:40|5387.35|5349.35|5386.68|5348.68|5387.35|5349.35|5386.68|5348.68|8
1607537030000|2020-12-09 18:03:50|5386.67|5348.67|5386.44|5348.44|5386.67|5348.67|5386.33|5348.33|8
1607537040000|2020-12-09 18:04:00|5386.24|5348.24|5385.77|5347.77|5386.24|5348.24|5385.77|5347.77|9
1607537050000|2020-12-09 18:04:10|5385.65|5347.65|5386.24|5348.24|5386.24|5348.24|5385.41|5347.41|10
1607537060000|2020-12-09 18:04:20|5386.35|5348.35|5386.58|5348.58|5386.58|5348.58|5386.35|5348.35|8
1607537070000|2020-12-09 18:04:30|5386.54|5348.54|5386.79|5348.79|5386.79|5348.79|5386.52|5348.52|9
1607537080000|2020-12-09 18:04:40|5386.73|5348.73|5385.96|5347.96|5386.73|5348.73|5385.96|5347.96|10
1607537090000|2020-12-09 18:04:50|5385.81|5347.81|5384.41|5346.41|5385.81|5347.81|5384.41|5346.41|10
1607537100000|2020-12-09 18:05:00|5384.3|5346.3|5383.71|5345.71|5384.3|5346.3|5383.71|5345.71|9
1607537110000|2020-12-09 18:05:10|5383.54|5345.54|5383.01|5345.01|5383.54|5345.54|5382.85|5344.85|9
1607537120000|2020-12-09 18:05:20|5383.4|5345.4|5384.96|5346.96|5384.96|5346.96|5383.4|5345.4|9
1607537130000|2020-12-09 18:05:30|5384.9|5346.9|5385.05|5347.05|5385.24|5347.24|5384.9|5346.9|9
1607537140000|2020-12-09 18:05:40|5385|5347|5384.74|5346.74|5385|5347|5384.64|5346.64|10
1607537150000|2020-12-09 18:05:50|5384.57|5346.57|5384.99|5346.99|5384.99|5346.99|5384.53|5346.53|9
1607537160000|2020-12-09 18:06:00|5385.1|5347.1|5386.06|5348.06|5386.06|5348.06|5385.1|5347.1|10
1607537170000|2020-12-09 18:06:10|5386.11|5348.11|5386.32|5348.32|5386.77|5348.77|5386.11|5348.11|10
1607537180000|2020-12-09 18:06:20|5386.24|5348.24|5386.83|5348.83|5386.83|5348.83|5386.24|5348.24|10
1607537190000|2020-12-09 18:06:30|5386.79|5348.79|5387.08|5349.08|5387.08|5349.08|5386.72|5348.72|9
1607537200000|2020-12-09 18:06:40|5387.09|5349.09|5387.1|5349.1|5387.16|5349.16|5387.01|5349.01|10
1607537210000|2020-12-09 18:06:50|5387.11|5349.11|5387.26|5349.26|5387.26|5349.26|5387.07|5349.07|10
1607537220000|2020-12-09 18:07:00|5387.27|5349.27|5387.43|5349.43|5387.43|5349.43|5387.23|5349.23|10
1607537230000|2020-12-09 18:07:10|5387.4|5349.4|5386.38|5348.38|5387.4|5349.4|5386.36|5348.36|10
1607537240000|2020-12-09 18:07:20|5386.32|5348.32|5386.29|5348.29|5386.41|5348.41|5386.21|5348.21|9
1607537250000|2020-12-09 18:07:30|5386.3|5348.3|5386.24|5348.24|5386.47|5348.47|5386.24|5348.24|9
1607537260000|2020-12-09 18:07:40|5386.19|5348.19|5386.25|5348.25|5386.35|5348.35|5385.96|5347.96|10
1607537270000|2020-12-09 18:07:50|5386.21|5348.21|5385.89|5347.89|5386.21|5348.21|5385.89|5347.89|9
1607537280000|2020-12-09 18:08:00|5385.88|5347.88|5385.56|5347.56|5385.88|5347.88|5385.55|5347.55|9
1607537290000|2020-12-09 18:08:10|5385.58|5347.58|5385.54|5347.54|5385.67|5347.67|5385.52|5347.52|10
1607537300000|2020-12-09 18:08:20|5385.49|5347.49|5385.48|5347.48|5385.53|5347.53|5385.45|5347.45|8
1607537310000|2020-12-09 18:08:30|5385.46|5347.46|5385.28|5347.28|5385.5|5347.5|5385.27|5347.27|9
1607537320000|2020-12-09 18:08:40|5385.41|5347.41|5385.16|5347.16|5385.42|5347.42|5385.16|5347.16|8
1607537330000|2020-12-09 18:08:50|5385.28|5347.28|5384.97|5346.97|5385.28|5347.28|5384.96|5346.96|8
1607537340000|2020-12-09 18:09:00|5384.99|5346.99|5385.47|5347.47|5385.47|5347.47|5384.99|5346.99|9
1607537350000|2020-12-09 18:09:10|5385.46|5347.46|5384.8|5346.8|5385.78|5347.78|5384.75|5346.75|9
1607537360000|2020-12-09 18:09:20|5384.83|5346.83|5384.69|5346.69|5384.83|5346.83|5384.45|5346.45|9
1607537370000|2020-12-09 18:09:30|5384.48|5346.48|5384.72|5346.72|5384.72|5346.72|5384.34|5346.34|9
1607537380000|2020-12-09 18:09:40|5384.78|5346.78|5386.19|5348.19|5386.19|5348.19|5384.78|5346.78|9
1607537390000|2020-12-09 18:09:50|5386.47|5348.47|5387.21|5349.21|5387.21|5349.21|5386.47|5348.47|10
1607537400000|2020-12-09 18:10:00|5387.41|5349.41|5388.17|5350.17|5388.17|5350.17|5387.33|5349.33|9
1607537410000|2020-12-09 18:10:10|5388.21|5350.21|5389.14|5351.14|5389.14|5351.14|5388.21|5350.21|9
1607537420000|2020-12-09 18:10:20|5389.19|5351.19|5389.15|5351.15|5389.3|5351.3|5389.04|5351.04|8
1607537430000|2020-12-09 18:10:30|5389.18|5351.18|5389.43|5351.43|5389.43|5351.43|5389.18|5351.18|8
1607537440000|2020-12-09 18:10:40|5389.73|5351.73|5390.21|5352.21|5390.31|5352.31|5389.73|5351.73|10
1607537450000|2020-12-09 18:10:50|5390.24|5352.24|5389.49|5351.49|5390.24|5352.24|5389.49|5351.49|10
1607537460000|2020-12-09 18:11:00|5389.47|5351.47|5389.23|5351.23|5389.47|5351.47|5389.12|5351.12|10
1607537470000|2020-12-09 18:11:10|5389.36|5351.36|5389.57|5351.57|5389.72|5351.72|5389.36|5351.36|10
1607537480000|2020-12-09 18:11:20|5389.59|5351.59|5389.19|5351.19|5389.6|5351.6|5389.06|5351.06|8
1607537490000|2020-12-09 18:11:30|5389.28|5351.28|5389.43|5351.43|5389.49|5351.49|5389.28|5351.28|10
1607537500000|2020-12-09 18:11:40|5389.36|5351.36|5389.42|5351.42|5389.42|5351.42|5389.25|5351.25|7
1607537510000|2020-12-09 18:11:50|5389.43|5351.43|5388.8|5350.8|5389.43|5351.43|5388.8|5350.8|10
1607537520000|2020-12-09 18:12:00|5388.74|5350.74|5388.43|5350.43|5388.74|5350.74|5388.43|5350.43|10
1607537530000|2020-12-09 18:12:10|5388.42|5350.42|5388.31|5350.31|5388.42|5350.42|5388.11|5350.11|10
1607537540000|2020-12-09 18:12:20|5388.28|5350.28|5388.89|5350.89|5388.89|5350.89|5388.28|5350.28|10
1607537550000|2020-12-09 18:12:30|5388.95|5350.95|5389.08|5351.08|5389.18|5351.18|5388.95|5350.95|8
1607537560000|2020-12-09 18:12:40|5389.15|5351.15|5389.25|5351.25|5389.45|5351.45|5389.15|5351.15|8
1607537570000|2020-12-09 18:12:50|5389.38|5351.38|5389.71|5351.71|5389.71|5351.71|5389.38|5351.38|10
1607537580000|2020-12-09 18:13:00|5389.68|5351.68|5389.88|5351.88|5389.88|5351.88|5389.58|5351.58|9
1607537590000|2020-12-09 18:13:10|5389.75|5351.75|5390.09|5352.09|5390.16|5352.16|5389.75|5351.75|9
1607537600000|2020-12-09 18:13:20|5390.21|5352.21|5389.41|5351.41|5390.21|5352.21|5389.41|5351.41|8
1607537610000|2020-12-09 18:13:30|5389.4|5351.4|5388.31|5350.31|5389.4|5351.4|5388.31|5350.31|10
1607537620000|2020-12-09 18:13:40|5387.9|5349.9|5387.8|5349.8|5387.99|5349.99|5387.75|5349.75|9
1607537630000|2020-12-09 18:13:50|5387.46|5349.46|5387.02|5349.02|5387.46|5349.46|5386.91|5348.91|9
1607537640000|2020-12-09 18:14:00|5386.81|5348.81|5386.79|5348.79|5386.91|5348.91|5386.79|5348.79|9
1607537650000|2020-12-09 18:14:10|5386.72|5348.72|5386.72|5348.72|5386.72|5348.72|5386.67|5348.67|6
1607537660000|2020-12-09 18:14:20|5386.76|5348.76|5387.75|5349.75|5387.75|5349.75|5386.76|5348.76|10
1607537670000|2020-12-09 18:14:30|5388|5350|5388.32|5350.32|5388.48|5350.48|5388|5350|9
1607537680000|2020-12-09 18:14:40|5388.39|5350.39|5388.45|5350.45|5388.5|5350.5|5388.24|5350.24|9
1607537690000|2020-12-09 18:14:50|5388.44|5350.44|5388.56|5350.56|5388.57|5350.57|5388.41|5350.41|10
1607537700000|2020-12-09 18:15:00|5388.53|5350.53|5389.43|5351.43|5389.43|5351.43|5388.53|5350.53|8
1607537710000|2020-12-09 18:15:10|5389.54|5351.54|5389.91|5351.91|5390.05|5352.05|5389.48|5351.48|10
1607537720000|2020-12-09 18:15:20|5390.06|5352.06|5390.64|5352.64|5390.72|5352.72|5390.04|5352.04|10
1607537730000|2020-12-09 18:15:30|5390.59|5352.59|5390.57|5352.57|5390.61|5352.61|5390.52|5352.52|8
1607537740000|2020-12-09 18:15:40|5390.76|5352.76|5391.11|5353.11|5391.11|5353.11|5390.76|5352.76|9
1607537750000|2020-12-09 18:15:50|5391.25|5353.25|5391.06|5353.06|5391.27|5353.27|5391.06|5353.06|10
1607537760000|2020-12-09 18:16:00|5390.98|5352.98|5391.11|5353.11|5391.13|5353.13|5390.87|5352.87|9
1607537770000|2020-12-09 18:16:10|5391.09|5353.09|5391.32|5353.32|5391.32|5353.32|5391|5353|9
1607537780000|2020-12-09 18:16:20|5391.4|5353.4|5391.05|5353.05|5391.41|5353.41|5391.05|5353.05|10
1607537790000|2020-12-09 18:16:30|5391.01|5353.01|5390.95|5352.95|5391.08|5353.08|5390.95|5352.95|9
1607537800000|2020-12-09 18:16:40|5390.77|5352.77|5390.56|5352.56|5390.77|5352.77|5390.51|5352.51|9
1607537810000|2020-12-09 18:16:50|5390.59|5352.59|5388.96|5350.96|5390.59|5352.59|5388.96|5350.96|10
1607537820000|2020-12-09 18:17:00|5389.01|5351.01|5388.69|5350.69|5389.02|5351.02|5388.68|5350.68|10
1607537830000|2020-12-09 18:17:10|5388.66|5350.66|5389.18|5351.18|5389.18|5351.18|5388.6|5350.6|9
1607537840000|2020-12-09 18:17:20|5389.32|5351.32|5389.58|5351.58|5389.58|5351.58|5389.18|5351.18|10
1607537850000|2020-12-09 18:17:30|5389.66|5351.66|5389.7|5351.7|5389.89|5351.89|5389.62|5351.62|10
1607537860000|2020-12-09 18:17:40|5389.41|5351.41|5388.65|5350.65|5389.41|5351.41|5388.65|5350.65|8
1607537870000|2020-12-09 18:17:50|5388.63|5350.63|5388.19|5350.19|5389.32|5351.32|5388.19|5350.19|10
1607537880000|2020-12-09 18:18:00|5388.09|5350.09|5387.78|5349.78|5388.13|5350.13|5387.78|5349.78|10
1607537890000|2020-12-09 18:18:10|5387.77|5349.77|5388.17|5350.17|5388.17|5350.17|5387.77|5349.77|9
1607537900000|2020-12-09 18:18:20|5388.19|5350.19|5389.1|5351.1|5389.11|5351.11|5388.18|5350.18|10
1607537910000|2020-12-09 18:18:30|5389.11|5351.11|5388.91|5350.91|5389.11|5351.11|5388.79|5350.79|10
1607537920000|2020-12-09 18:18:40|5388.92|5350.92|5389.08|5351.08|5389.26|5351.26|5388.8|5350.8|10
1607537930000|2020-12-09 18:18:50|5389.04|5351.04|5389.14|5351.14|5389.21|5351.21|5389.01|5351.01|9
1607537940000|2020-12-09 18:19:00|5389.15|5351.15|5388.88|5350.88|5389.22|5351.22|5388.88|5350.88|10
1607537950000|2020-12-09 18:19:10|5388.86|5350.86|5388.45|5350.45|5388.86|5350.86|5388.45|5350.45|9
1607537960000|2020-12-09 18:19:20|5388.35|5350.35|5387.47|5349.47|5388.35|5350.35|5387.47|5349.47|10
1607537970000|2020-12-09 18:19:30|5387.41|5349.41|5386.54|5348.54|5387.41|5349.41|5386.54|5348.54|10
1607537980000|2020-12-09 18:19:40|5386.41|5348.41|5385.86|5347.86|5386.41|5348.41|5385.85|5347.85|10
1607537990000|2020-12-09 18:19:50|5385.68|5347.68|5385.64|5347.64|5385.97|5347.97|5385.64|5347.64|10
1607538000000|2020-12-09 18:20:00|5385.67|5347.67|5385.66|5347.66|5385.67|5347.67|5385.49|5347.49|8
1607538010000|2020-12-09 18:20:10|5385.57|5347.57|5385.59|5347.59|5385.67|5347.67|5385.57|5347.57|9
1607538020000|2020-12-09 18:20:20|5385.47|5347.47|5385.34|5347.34|5385.58|5347.58|5385.34|5347.34|10
1607538030000|2020-12-09 18:20:30|5385.5|5347.5|5385.01|5347.01|5385.5|5347.5|5385.01|5347.01|9
1607538040000|2020-12-09 18:20:40|5384.89|5346.89|5384.89|5346.89|5384.91|5346.91|5384.78|5346.78|8
1607538050000|2020-12-09 18:20:50|5384.71|5346.71|5384.64|5346.64|5384.71|5346.71|5384.51|5346.51|9
1607538060000|2020-12-09 18:21:00|5384.47|5346.47|5384.19|5346.19|5384.48|5346.48|5384.16|5346.16|9
1607538070000|2020-12-09 18:21:10|5384.03|5346.03|5384.6|5346.6|5384.6|5346.6|5384.01|5346.01|10
1607538080000|2020-12-09 18:21:20|5384.65|5346.65|5384.53|5346.53|5384.82|5346.82|5384.52|5346.52|10
1607538090000|2020-12-09 18:21:30|5384.47|5346.47|5384.19|5346.19|5384.47|5346.47|5384.19|5346.19|7
1607538100000|2020-12-09 18:21:40|5384.18|5346.18|5384.26|5346.26|5384.37|5346.37|5384.16|5346.16|10
1607538110000|2020-12-09 18:21:50|5384.16|5346.16|5384.51|5346.51|5384.51|5346.51|5384.16|5346.16|8
1607538120000|2020-12-09 18:22:00|5384.54|5346.54|5384.32|5346.32|5384.61|5346.61|5384.32|5346.32|9
1607538130000|2020-12-09 18:22:10|5384.23|5346.23|5382.57|5344.57|5384.29|5346.29|5382.53|5344.53|10
1607538140000|2020-12-09 18:22:20|5382.4|5344.4|5381.47|5343.47|5382.4|5344.4|5381.47|5343.47|10
1607538150000|2020-12-09 18:22:30|5381.46|5343.46|5380.91|5342.91|5381.52|5343.52|5380.89|5342.89|10
1607538160000|2020-12-09 18:22:40|5380.77|5342.77|5379.94|5341.94|5380.77|5342.77|5379.94|5341.94|10
1607538170000|2020-12-09 18:22:50|5379.86|5341.86|5380.26|5342.26|5380.26|5342.26|5379.71|5341.71|10
1607538180000|2020-12-09 18:23:00|5380.19|5342.19|5379.75|5341.75|5380.32|5342.32|5379.75|5341.75|8
1607538190000|2020-12-09 18:23:10|5379.77|5341.77|5379.13|5341.13|5379.77|5341.77|5379.13|5341.13|9
1607538200000|2020-12-09 18:23:20|5379.19|5341.19|5377.92|5339.92|5379.19|5341.19|5377.92|5339.92|9
1607538210000|2020-12-09 18:23:30|5377.73|5339.73|5377.57|5339.57|5377.93|5339.93|5377.57|5339.57|10
1607538220000|2020-12-09 18:23:40|5377.51|5339.51|5377.71|5339.71|5377.74|5339.74|5377.38|5339.38|10
1607538230000|2020-12-09 18:23:50|5377.7|5339.7|5377.76|5339.76|5377.76|5339.76|5377.49|5339.49|10
1607538240000|2020-12-09 18:24:00|5377.92|5339.92|5377.98|5339.98|5378.17|5340.17|5377.82|5339.82|10
1607538250000|2020-12-09 18:24:10|5378.06|5340.06|5376.67|5338.67|5378.06|5340.06|5376.67|5338.67|10
1607538260000|2020-12-09 18:24:20|5376.33|5338.33|5374.94|5336.94|5376.33|5338.33|5374.8|5336.8|10
1607538270000|2020-12-09 18:24:30|5375.22|5337.22|5374.57|5336.57|5375.22|5337.22|5374.5|5336.5|9
1607538280000|2020-12-09 18:24:40|5374.38|5336.38|5373.66|5335.66|5374.38|5336.38|5373.65|5335.65|8
1607538290000|2020-12-09 18:24:50|5373.64|5335.64|5373.77|5335.77|5374|5336|5373.64|5335.64|10
1607538300000|2020-12-09 18:25:00|5373.7|5335.7|5373.45|5335.45|5373.75|5335.75|5373.45|5335.45|9
1607538310000|2020-12-09 18:25:10|5373.44|5335.44|5373.45|5335.45|5373.45|5335.45|5373.19|5335.19|10
1607538320000|2020-12-09 18:25:20|5373.49|5335.49|5373.55|5335.55|5373.63|5335.63|5373.43|5335.43|9
1607538330000|2020-12-09 18:25:30|5373.63|5335.63|5373.52|5335.52|5373.63|5335.63|5373.43|5335.43|8
1607538340000|2020-12-09 18:25:40|5373.58|5335.58|5372.6|5334.6|5373.59|5335.59|5372.6|5334.6|10
1607538350000|2020-12-09 18:25:50|5372.63|5334.63|5371.4|5333.4|5372.63|5334.63|5371.4|5333.4|10
1607538360000|2020-12-09 18:26:00|5371.21|5333.21|5369.3|5331.3|5371.21|5333.21|5369.3|5331.3|10
1607538370000|2020-12-09 18:26:10|5369.29|5331.29|5368.22|5330.22|5369.29|5331.29|5368.22|5330.22|10
1607538380000|2020-12-09 18:26:20|5368.04|5330.04|5366.07|5328.07|5368.04|5330.04|5366.07|5328.07|10
1607538390000|2020-12-09 18:26:30|5365.83|5327.83|5363|5325|5365.83|5327.83|5363|5325|10
1607538400000|2020-12-09 18:26:40|5362.5|5324.5|5359.85|5321.85|5362.5|5324.5|5359.85|5321.85|10
1607538410000|2020-12-09 18:26:50|5359.95|5321.95|5360.3|5322.3|5360.3|5322.3|5359.26|5321.26|10
1607538420000|2020-12-09 18:27:00|5360.42|5322.42|5360.01|5322.01|5360.75|5322.75|5359.98|5321.98|10
1607538430000|2020-12-09 18:27:10|5359.8|5321.8|5359.23|5321.23|5359.8|5321.8|5359.23|5321.23|10
1607538440000|2020-12-09 18:27:20|5359.17|5321.17|5358.15|5320.15|5359.17|5321.17|5358.15|5320.15|9
1607538450000|2020-12-09 18:27:30|5357.93|5319.93|5357.37|5319.37|5357.93|5319.93|5357.28|5319.28|10
1607538460000|2020-12-09 18:27:40|5357.34|5319.34|5357.54|5319.54|5357.63|5319.63|5356.61|5318.61|10
1607538470000|2020-12-09 18:27:50|5357.64|5319.64|5356.52|5318.52|5357.65|5319.65|5356.52|5318.52|9
1607538480000|2020-12-09 18:28:00|5356.36|5318.36|5355.99|5317.99|5356.36|5318.36|5355.98|5317.98|10
1607538490000|2020-12-09 18:28:10|5356.03|5318.03|5356.9|5318.9|5356.9|5318.9|5356.03|5318.03|10
1607538500000|2020-12-09 18:28:20|5356.88|5318.88|5355.98|5317.98|5356.88|5318.88|5355.98|5317.98|9
1607538510000|2020-12-09 18:28:30|5356.01|5318.01|5355.53|5317.53|5356.01|5318.01|5355.53|5317.53|10
1607538520000|2020-12-09 18:28:40|5355.12|5317.12|5353.94|5315.94|5355.5|5317.5|5353.94|5315.94|10
1607538530000|2020-12-09 18:28:50|5353.52|5315.52|5352.82|5314.82|5353.52|5315.52|5352.82|5314.82|10
1607538540000|2020-12-09 18:29:00|5352.84|5314.84|5351.75|5313.75|5352.84|5314.84|5351.75|5313.75|10
1607538550000|2020-12-09 18:29:10|5351.52|5313.52|5350.43|5312.43|5351.52|5313.52|5350.43|5312.43|9
1607538560000|2020-12-09 18:29:20|5350.1|5312.1|5349.97|5311.97|5350.1|5312.1|5349.82|5311.82|8
1607538570000|2020-12-09 18:29:30|5349.6|5311.6|5352.3|5314.3|5352.3|5314.3|5349.6|5311.6|10
1607538580000|2020-12-09 18:29:40|5353.37|5315.37|5355.47|5317.47|5355.51|5317.51|5353.37|5315.37|10
1607538590000|2020-12-09 18:29:50|5355.71|5317.71|5355.05|5317.05|5355.71|5317.71|5354.92|5316.92|9
1607538600000|2020-12-09 18:30:00|5354.68|5316.68|5355.15|5317.15|5355.15|5317.15|5354.53|5316.53|10
1607538610000|2020-12-09 18:30:10|5355.51|5317.51|5356.42|5318.42|5356.42|5318.42|5355.51|5317.51|10
1607538620000|2020-12-09 18:30:20|5356.82|5318.82|5357.45|5319.45|5357.46|5319.46|5356.82|5318.82|10
1607538630000|2020-12-09 18:30:30|5357.36|5319.36|5357.83|5319.83|5357.83|5319.83|5357.26|5319.26|10
1607538640000|2020-12-09 18:30:40|5357.98|5319.98|5359.94|5321.94|5359.94|5321.94|5357.98|5319.98|10
1607538650000|2020-12-09 18:30:50|5359.91|5321.91|5360.24|5322.24|5360.24|5322.24|5359.91|5321.91|8
1607538660000|2020-12-09 18:31:00|5360.27|5322.27|5360.23|5322.23|5360.4|5322.4|5360.18|5322.18|10
1607538670000|2020-12-09 18:31:10|5360.25|5322.25|5359.85|5321.85|5360.25|5322.25|5359.75|5321.75|9
1607538680000|2020-12-09 18:31:20|5359.9|5321.9|5359.43|5321.43|5359.93|5321.93|5359.43|5321.43|9
1607538690000|2020-12-09 18:31:30|5359.34|5321.34|5358.39|5320.39|5359.34|5321.34|5358.39|5320.39|8
1607538700000|2020-12-09 18:31:40|5357.91|5319.91|5357.54|5319.54|5357.91|5319.91|5357.54|5319.54|10
1607538710000|2020-12-09 18:31:50|5357.58|5319.58|5357.4|5319.4|5357.63|5319.63|5357.28|5319.28|10
1607538720000|2020-12-09 18:32:00|5356.96|5318.96|5355.3|5317.3|5356.97|5318.97|5355.25|5317.25|9
1607538730000|2020-12-09 18:32:10|5355.2|5317.2|5354.73|5316.73|5355.2|5317.2|5354.73|5316.73|10
1607538740000|2020-12-09 18:32:20|5354.75|5316.75|5355.05|5317.05|5355.05|5317.05|5354.66|5316.66|9
1607538750000|2020-12-09 18:32:30|5354.91|5316.91|5354.23|5316.23|5354.91|5316.91|5354.03|5316.03|10
1607538760000|2020-12-09 18:32:40|5354.18|5316.18|5354.51|5316.51|5354.61|5316.61|5353.96|5315.96|10
1607538770000|2020-12-09 18:32:50|5354.64|5316.64|5354.58|5316.58|5354.69|5316.69|5354.55|5316.55|9
1607538780000|2020-12-09 18:33:00|5354.76|5316.76|5356.8|5318.8|5356.8|5318.8|5354.63|5316.63|10
1607538790000|2020-12-09 18:33:10|5356.86|5318.86|5358.29|5320.29|5358.47|5320.47|5356.86|5318.86|10
1607538800000|2020-12-09 18:33:20|5358.36|5320.36|5358.8|5320.8|5359.2|5321.2|5358.36|5320.36|10
1607538810000|2020-12-09 18:33:30|5359.06|5321.06|5359.46|5321.46|5359.49|5321.49|5358.88|5320.88|10
1607538820000|2020-12-09 18:33:40|5360.02|5322.02|5360.93|5322.93|5360.93|5322.93|5359.95|5321.95|10
1607538830000|2020-12-09 18:33:50|5360.84|5322.84|5361.42|5323.42|5361.42|5323.42|5360.83|5322.83|10
1607538840000|2020-12-09 18:34:00|5361.66|5323.66|5362.11|5324.11|5362.11|5324.11|5361.59|5323.59|10
1607538850000|2020-12-09 18:34:10|5362.1|5324.1|5362.3|5324.3|5362.5|5324.5|5362.1|5324.1|10
1607538860000|2020-12-09 18:34:20|5362.26|5324.26|5361.19|5323.19|5362.26|5324.26|5361.19|5323.19|10
1607538870000|2020-12-09 18:34:30|5361.14|5323.14|5361.31|5323.31|5361.32|5323.32|5361.14|5323.14|10
1607538880000|2020-12-09 18:34:40|5361.28|5323.28|5360.6|5322.6|5361.53|5323.53|5360.6|5322.6|9
1607538890000|2020-12-09 18:34:50|5360.62|5322.62|5360.01|5322.01|5360.72|5322.72|5360.01|5322.01|10
1607538900000|2020-12-09 18:35:00|5359.48|5321.48|5358.59|5320.59|5359.48|5321.48|5358.59|5320.59|10
1607538910000|2020-12-09 18:35:10|5358.48|5320.48|5357.63|5319.63|5358.48|5320.48|5357.5|5319.5|10
1607538920000|2020-12-09 18:35:20|5358.1|5320.1|5360.38|5322.38|5360.48|5322.48|5358.1|5320.1|10
1607538930000|2020-12-09 18:35:30|5360.64|5322.64|5362.81|5324.81|5362.92|5324.92|5360.64|5322.64|10
1607538940000|2020-12-09 18:35:40|5362.91|5324.91|5363.61|5325.61|5363.61|5325.61|5362.62|5324.62|9
1607538950000|2020-12-09 18:35:50|5363.62|5325.62|5365.27|5327.27|5365.27|5327.27|5363.62|5325.62|10
1607538960000|2020-12-09 18:36:00|5365.37|5327.37|5366.34|5328.34|5366.34|5328.34|5365.34|5327.34|9
1607538970000|2020-12-09 18:36:10|5366.4|5328.4|5367.08|5329.08|5367.13|5329.13|5366.4|5328.4|10
1607538980000|2020-12-09 18:36:20|5367.16|5329.16|5363.97|5325.97|5367.16|5329.16|5363.97|5325.97|9
1607538990000|2020-12-09 18:36:30|5363.55|5325.55|5363|5325|5363.55|5325.55|5363|5325|10
1607539000000|2020-12-09 18:36:40|5363.3|5325.3|5362.8|5324.8|5363.4|5325.4|5362.8|5324.8|10
1607539010000|2020-12-09 18:36:50|5362.96|5324.96|5362.39|5324.39|5362.96|5324.96|5362.1|5324.1|10
1607539020000|2020-12-09 18:37:00|5362.11|5324.11|5362.13|5324.13|5362.31|5324.31|5362.09|5324.09|9
1607539030000|2020-12-09 18:37:10|5361.79|5323.79|5361.91|5323.91|5362.16|5324.16|5361.79|5323.79|10
1607539040000|2020-12-09 18:37:20|5361.95|5323.95|5361.86|5323.86|5362.1|5324.1|5361.68|5323.68|10
1607539050000|2020-12-09 18:37:30|5361.58|5323.58|5361.08|5323.08|5361.61|5323.61|5361.08|5323.08|10
1607539060000|2020-12-09 18:37:40|5361.13|5323.13|5360.55|5322.55|5361.31|5323.31|5360.55|5322.55|10
1607539070000|2020-12-09 18:37:50|5360.45|5322.45|5359.51|5321.51|5360.54|5322.54|5359.51|5321.51|9
1607539080000|2020-12-09 18:38:00|5358.78|5320.78|5357.99|5319.99|5358.78|5320.78|5357.99|5319.99|10
1607539090000|2020-12-09 18:38:10|5357.89|5319.89|5357.78|5319.78|5357.89|5319.89|5357.6|5319.6|10
1607539100000|2020-12-09 18:38:20|5357.64|5319.64|5357.25|5319.25|5357.64|5319.64|5357.25|5319.25|9
1607539110000|2020-12-09 18:38:30|5357.26|5319.26|5356.99|5318.99|5357.26|5319.26|5356.99|5318.99|9
1607539120000|2020-12-09 18:38:40|5356.82|5318.82|5355.24|5317.24|5356.82|5318.82|5355.24|5317.24|10
1607539130000|2020-12-09 18:38:50|5355.22|5317.22|5353.73|5315.73|5355.22|5317.22|5353.73|5315.73|10
1607539140000|2020-12-09 18:39:00|5353.56|5315.56|5352.98|5314.98|5353.63|5315.63|5352.98|5314.98|10
1607539150000|2020-12-09 18:39:10|5352.72|5314.72|5351.94|5313.94|5352.72|5314.72|5351.85|5313.85|10
1607539160000|2020-12-09 18:39:20|5351.95|5313.95|5351.46|5313.46|5352.1|5314.1|5351.46|5313.46|10
1607539170000|2020-12-09 18:39:30|5351.47|5313.47|5349.82|5311.82|5351.48|5313.48|5349.82|5311.82|10
1607539180000|2020-12-09 18:39:40|5349.37|5311.37|5348.09|5310.09|5349.52|5311.52|5347.35|5309.35|10
1607539190000|2020-12-09 18:39:50|5348.11|5310.11|5348.1|5310.1|5348.34|5310.34|5348.03|5310.03|10
1607539200000|2020-12-09 18:40:00|5348.29|5310.29|5348.01|5310.01|5348.3|5310.3|5348.01|5310.01|10
1607539210000|2020-12-09 18:40:10|5347.89|5309.89|5345.77|5307.77|5347.89|5309.89|5345.77|5307.77|10
1607539220000|2020-12-09 18:40:20|5345.74|5307.74|5343.94|5305.94|5345.74|5307.74|5343.94|5305.94|10
1607539230000|2020-12-09 18:40:30|5343.62|5305.62|5342.78|5304.78|5343.62|5305.62|5342.78|5304.78|10
1607539240000|2020-12-09 18:40:40|5342.91|5304.91|5342.74|5304.74|5343.12|5305.12|5342.61|5304.61|10
1607539250000|2020-12-09 18:40:50|5342.83|5304.83|5342.88|5304.88|5343.04|5305.04|5342.7|5304.7|9
1607539260000|2020-12-09 18:41:00|5342.93|5304.93|5343.48|5305.48|5343.48|5305.48|5342.87|5304.87|10
1607539270000|2020-12-09 18:41:10|5343.25|5305.25|5342.67|5304.67|5343.28|5305.28|5342.52|5304.52|10
1607539280000|2020-12-09 18:41:20|5342.66|5304.66|5340.78|5302.78|5342.79|5304.79|5340.78|5302.78|10
1607539290000|2020-12-09 18:41:30|5340.41|5302.41|5340.46|5302.46|5340.67|5302.67|5340.3|5302.3|9
1607539300000|2020-12-09 18:41:40|5340.69|5302.69|5341.55|5303.55|5341.55|5303.55|5340.69|5302.69|10
1607539310000|2020-12-09 18:41:50|5341.64|5303.64|5343.3|5305.3|5343.31|5305.31|5341.64|5303.64|10
1607539320000|2020-12-09 18:42:00|5343.77|5305.77|5345.44|5307.44|5345.48|5307.48|5343.77|5305.77|10
1607539330000|2020-12-09 18:42:10|5345.41|5307.41|5345.15|5307.15|5345.41|5307.41|5345.15|5307.15|9
1607539340000|2020-12-09 18:42:20|5345.08|5307.08|5344.04|5306.04|5345.08|5307.08|5344.04|5306.04|10
1607539350000|2020-12-09 18:42:30|5344.17|5306.17|5344.38|5306.38|5344.49|5306.49|5344.1|5306.1|10
1607539360000|2020-12-09 18:42:40|5344.36|5306.36|5344.66|5306.66|5344.66|5306.66|5343.84|5305.84|10
1607539370000|2020-12-09 18:42:50|5344.7|5306.7|5343.96|5305.96|5344.7|5306.7|5343.94|5305.94|9
1607539380000|2020-12-09 18:43:00|5343.86|5305.86|5343.28|5305.28|5343.86|5305.86|5343.18|5305.18|10
1607539390000|2020-12-09 18:43:10|5343.55|5305.55|5344.07|5306.07|5344.19|5306.19|5343.55|5305.55|10
1607539400000|2020-12-09 18:43:20|5344.19|5306.19|5343.58|5305.58|5344.19|5306.19|5343.57|5305.57|10
1607539410000|2020-12-09 18:43:30|5343.63|5305.63|5342.59|5304.59|5343.63|5305.63|5342.5|5304.5|10
1607539420000|2020-12-09 18:43:40|5342.58|5304.58|5342.63|5304.63|5342.63|5304.63|5342.35|5304.35|10
1607539430000|2020-12-09 18:43:50|5342.83|5304.83|5344.13|5306.13|5344.13|5306.13|5342.76|5304.76|10
1607539440000|2020-12-09 18:44:00|5344.22|5306.22|5345.14|5307.14|5345.14|5307.14|5344.19|5306.19|10
1607539450000|2020-12-09 18:44:10|5345.46|5307.46|5345.09|5307.09|5345.57|5307.57|5345.09|5307.09|10
1607539460000|2020-12-09 18:44:20|5345.08|5307.08|5343.82|5305.82|5345.08|5307.08|5343.82|5305.82|10
1607539470000|2020-12-09 18:44:30|5343.7|5305.7|5343.25|5305.25|5343.7|5305.7|5343.25|5305.25|9
1607539480000|2020-12-09 18:44:40|5343.18|5305.18|5341.12|5303.12|5343.18|5305.18|5341.12|5303.12|9
1607539490000|2020-12-09 18:44:50|5341.13|5303.13|5339.97|5301.97|5341.13|5303.13|5339.82|5301.82|10
1607539500000|2020-12-09 18:45:00|5340.03|5302.03|5340.11|5302.11|5340.18|5302.18|5339.97|5301.97|8
1607539510000|2020-12-09 18:45:10|5340.13|5302.13|5340.43|5302.43|5340.43|5302.43|5340.11|5302.11|10
1607539520000|2020-12-09 18:45:20|5340.38|5302.38|5340.29|5302.29|5340.52|5302.52|5340.21|5302.21|10
1607539530000|2020-12-09 18:45:30|5340.39|5302.39|5340.65|5302.65|5340.65|5302.65|5340.28|5302.28|8
1607539540000|2020-12-09 18:45:40|5340.57|5302.57|5340.45|5302.45|5340.57|5302.57|5340.31|5302.31|7
1607539550000|2020-12-09 18:45:50|5340.49|5302.49|5342.22|5304.22|5342.22|5304.22|5340.46|5302.46|10
1607539560000|2020-12-09 18:46:00|5342.5|5304.5|5344.08|5306.08|5344.08|5306.08|5342.5|5304.5|9
1607539570000|2020-12-09 18:46:10|5344.05|5306.05|5345.4|5307.4|5345.4|5307.4|5344.05|5306.05|10
1607539580000|2020-12-09 18:46:20|5345.36|5307.36|5346.47|5308.47|5346.48|5308.48|5345.36|5307.36|9
1607539590000|2020-12-09 18:46:30|5346.46|5308.46|5346.61|5308.61|5346.61|5308.61|5346.19|5308.19|8
1607539600000|2020-12-09 18:46:40|5346.69|5308.69|5347.24|5309.24|5347.31|5309.31|5346.61|5308.61|10
1607539610000|2020-12-09 18:46:50|5347.49|5309.49|5348.19|5310.19|5348.19|5310.19|5347.4|5309.4|10
1607539620000|2020-12-09 18:47:00|5348.17|5310.17|5348.91|5310.91|5348.91|5310.91|5348.08|5310.08|8
1607539630000|2020-12-09 18:47:10|5349.09|5311.09|5349.77|5311.77|5349.77|5311.77|5349.09|5311.09|9
1607539640000|2020-12-09 18:47:20|5350.19|5312.19|5350.43|5312.43|5350.43|5312.43|5350.15|5312.15|9
1607539650000|2020-12-09 18:47:30|5350.51|5312.51|5350.01|5312.01|5350.78|5312.78|5350.01|5312.01|10
1607539660000|2020-12-09 18:47:40|5350.07|5312.07|5348.81|5310.81|5350.07|5312.07|5348.81|5310.81|10
1607539670000|2020-12-09 18:47:50|5348.79|5310.79|5347.9|5309.9|5348.79|5310.79|5347.87|5309.87|10
1607539680000|2020-12-09 18:48:00|5348.02|5310.02|5345.27|5307.27|5348.02|5310.02|5345.27|5307.27|10
1607539690000|2020-12-09 18:48:10|5345.2|5307.2|5343.18|5305.18|5345.2|5307.2|5343.18|5305.18|10
1607539700000|2020-12-09 18:48:20|5342.9|5304.9|5340.91|5302.91|5342.9|5304.9|5340.86|5302.86|10
1607539710000|2020-12-09 18:48:30|5340.66|5302.66|5339.68|5301.68|5340.66|5302.66|5339.68|5301.68|10
1607539720000|2020-12-09 18:48:40|5339.64|5301.64|5338.72|5300.72|5339.64|5301.64|5338.54|5300.54|10
1607539730000|2020-12-09 18:48:50|5338.55|5300.55|5337.58|5299.58|5338.55|5300.55|5337.58|5299.58|10
1607539740000|2020-12-09 18:49:00|5337.28|5299.28|5336.94|5298.94|5337.28|5299.28|5336.94|5298.94|10
1607539750000|2020-12-09 18:49:10|5336.88|5298.88|5335.97|5297.97|5336.88|5298.88|5335.97|5297.97|10
1607539760000|2020-12-09 18:49:20|5335.91|5297.91|5334.41|5296.41|5335.91|5297.91|5334.41|5296.41|9
1607539770000|2020-12-09 18:49:30|5334.31|5296.31|5333.77|5295.77|5334.31|5296.31|5333.76|5295.76|9
1607539780000|2020-12-09 18:49:40|5333.49|5295.49|5334.73|5296.73|5334.83|5296.83|5333.49|5295.49|10
1607539790000|2020-12-09 18:49:50|5334.64|5296.64|5334.49|5296.49|5334.64|5296.64|5334.01|5296.01|10
1607539800000|2020-12-09 18:50:00|5334.35|5296.35|5333.54|5295.54|5334.54|5296.54|5333.46|5295.46|10
1607539810000|2020-12-09 18:50:10|5333.39|5295.39|5331.94|5293.94|5333.39|5295.39|5331.93|5293.93|8
1607539820000|2020-12-09 18:50:20|5331.73|5293.73|5330.99|5292.99|5331.73|5293.73|5330.99|5292.99|9
1607539830000|2020-12-09 18:50:30|5331.06|5293.06|5331.01|5293.01|5331.07|5293.07|5330.75|5292.75|10
1607539840000|2020-12-09 18:50:40|5330.99|5292.99|5331.69|5293.69|5331.69|5293.69|5330.99|5292.99|10
1607539850000|2020-12-09 18:50:50|5331.88|5293.88|5333.71|5295.71|5333.71|5295.71|5331.88|5293.88|10
1607539860000|2020-12-09 18:51:00|5333.98|5295.98|5334.44|5296.44|5334.88|5296.88|5333.98|5295.98|10
1607539870000|2020-12-09 18:51:10|5334.67|5296.67|5334.35|5296.35|5334.68|5296.68|5334.35|5296.35|9
1607539880000|2020-12-09 18:51:20|5334.31|5296.31|5336.21|5298.21|5336.21|5298.21|5334.31|5296.31|9
1607539890000|2020-12-09 18:51:30|5336.02|5298.02|5338.05|5300.05|5338.05|5300.05|5336.02|5298.02|10
1607539900000|2020-12-09 18:51:40|5338.22|5300.22|5338.74|5300.74|5338.78|5300.78|5338.22|5300.22|9
1607539910000|2020-12-09 18:51:50|5338.81|5300.81|5339.3|5301.3|5339.3|5301.3|5338.69|5300.69|10
1607539920000|2020-12-09 18:52:00|5339.32|5301.32|5339.16|5301.16|5339.32|5301.32|5339.13|5301.13|9
1607539930000|2020-12-09 18:52:10|5339.08|5301.08|5339.22|5301.22|5339.3|5301.3|5338.93|5300.93|9
1607539940000|2020-12-09 18:52:20|5339.27|5301.27|5339.19|5301.19|5339.45|5301.45|5339.19|5301.19|8
1607539950000|2020-12-09 18:52:30|5339.03|5301.03|5338.83|5300.83|5339.05|5301.05|5338.82|5300.82|9
1607539960000|2020-12-09 18:52:40|5338.84|5300.84|5338.72|5300.72|5338.84|5300.84|5338.59|5300.59|9
1607539970000|2020-12-09 18:52:50|5338.9|5300.9|5338.73|5300.73|5339|5301|5338.65|5300.65|9
1607539980000|2020-12-09 18:53:00|5338.72|5300.72|5338|5300|5338.72|5300.72|5338|5300|10
1607539990000|2020-12-09 18:53:10|5338.01|5300.01|5336.51|5298.51|5338.01|5300.01|5336.51|5298.51|10
1607540000000|2020-12-09 18:53:20|5336.34|5298.34|5335.19|5297.19|5336.34|5298.34|5335.19|5297.19|9
1607540010000|2020-12-09 18:53:30|5335.21|5297.21|5333.02|5295.02|5335.21|5297.21|5333.02|5295.02|9
1607540020000|2020-12-09 18:53:40|5333.01|5295.01|5332.02|5294.02|5333.01|5295.01|5331.91|5293.91|10
1607540030000|2020-12-09 18:53:50|5331.9|5293.9|5331.55|5293.55|5331.9|5293.9|5331.27|5293.27|10
1607540040000|2020-12-09 18:54:00|5331.6|5293.6|5332.14|5294.14|5332.14|5294.14|5331.59|5293.59|10
1607540050000|2020-12-09 18:54:10|5331.93|5293.93|5332.07|5294.07|5332.07|5294.07|5331.88|5293.88|9
1607540060000|2020-12-09 18:54:20|5332.06|5294.06|5332.05|5294.05|5332.36|5294.36|5332.02|5294.02|10
1607540070000|2020-12-09 18:54:30|5331.91|5293.91|5331.3|5293.3|5331.91|5293.91|5331.3|5293.3|9
1607540080000|2020-12-09 18:54:40|5331.26|5293.26|5331.82|5293.82|5331.82|5293.82|5331.26|5293.26|10
1607540090000|2020-12-09 18:54:50|5331.75|5293.75|5332.14|5294.14|5332.14|5294.14|5331.73|5293.73|10
1607540100000|2020-12-09 18:55:00|5332.21|5294.21|5331.05|5293.05|5332.21|5294.21|5331.05|5293.05|10
1607540110000|2020-12-09 18:55:10|5330.96|5292.96|5328|5290|5330.96|5292.96|5328|5290|9
1607540120000|2020-12-09 18:55:20|5327.83|5289.83|5327.06|5289.06|5327.83|5289.83|5327.01|5289.01|10
1607540130000|2020-12-09 18:55:30|5326.96|5288.96|5326.39|5288.39|5326.96|5288.96|5326.39|5288.39|9
1607540140000|2020-12-09 18:55:40|5326.55|5288.55|5326.96|5288.96|5326.96|5288.96|5326.4|5288.4|10
1607540150000|2020-12-09 18:55:50|5326.81|5288.81|5327.17|5289.17|5327.5|5289.5|5326.81|5288.81|9
1607540160000|2020-12-09 18:56:00|5327.14|5289.14|5327.97|5289.97|5328.02|5290.02|5327.14|5289.14|10
1607540170000|2020-12-09 18:56:10|5328.06|5290.06|5327.83|5289.83|5328.06|5290.06|5327.75|5289.75|10
1607540180000|2020-12-09 18:56:20|5327.82|5289.82|5327.88|5289.88|5327.88|5289.88|5327.61|5289.61|10
1607540190000|2020-12-09 18:56:30|5328.03|5290.03|5328.06|5290.06|5328.07|5290.07|5327.79|5289.79|10
1607540200000|2020-12-09 18:56:40|5327.82|5289.82|5329.07|5291.07|5329.22|5291.22|5327.82|5289.82|10
1607540210000|2020-12-09 18:56:50|5329.04|5291.04|5328.15|5290.15|5329.09|5291.09|5328.15|5290.15|10
1607540220000|2020-12-09 18:57:00|5328.05|5290.05|5327.85|5289.85|5328.05|5290.05|5327.61|5289.61|10
1607540230000|2020-12-09 18:57:10|5327.82|5289.82|5327.67|5289.67|5327.86|5289.86|5327.65|5289.65|8
1607540240000|2020-12-09 18:57:20|5327.7|5289.7|5327.37|5289.37|5327.86|5289.86|5327.28|5289.28|8
1607540250000|2020-12-09 18:57:30|5327.3|5289.3|5327.18|5289.18|5327.43|5289.43|5326.97|5288.97|10
1607540260000|2020-12-09 18:57:40|5327.16|5289.16|5326.92|5288.92|5327.19|5289.19|5326.92|5288.92|8
1607540270000|2020-12-09 18:57:50|5326.86|5288.86|5327.76|5289.76|5327.8|5289.8|5326.83|5288.83|9
1607540280000|2020-12-09 18:58:00|5327.93|5289.93|5327.91|5289.91|5327.97|5289.97|5327.84|5289.84|9
1607540290000|2020-12-09 18:58:10|5328.03|5290.03|5329.31|5291.31|5329.31|5291.31|5328.03|5290.03|10
1607540300000|2020-12-09 18:58:20|5329.27|5291.27|5330.14|5292.14|5330.14|5292.14|5329.27|5291.27|8
1607540310000|2020-12-09 18:58:30|5330.26|5292.26|5331.31|5293.31|5331.31|5293.31|5330.26|5292.26|10
1607540320000|2020-12-09 18:58:40|5332.99|5294.99|5335.71|5297.71|5335.85|5297.85|5332.99|5294.99|10
1607540330000|2020-12-09 18:58:50|5336.81|5298.81|5337.76|5299.76|5337.76|5299.76|5336.79|5298.79|9
1607540340000|2020-12-09 18:59:00|5337.68|5299.68|5337.98|5299.98|5337.98|5299.98|5337.44|5299.44|9
1607540350000|2020-12-09 18:59:10|5338.07|5300.07|5338.47|5300.47|5338.47|5300.47|5337.92|5299.92|8
1607540360000|2020-12-09 18:59:20|5338.61|5300.61|5339.7|5301.7|5339.7|5301.7|5338.61|5300.61|10
1607540370000|2020-12-09 18:59:30|5339.62|5301.62|5339.87|5301.87|5340.08|5302.08|5339.62|5301.62|10
1607540380000|2020-12-09 18:59:40|5339.79|5301.79|5339.18|5301.18|5340.02|5302.02|5339.18|5301.18|10
1607540390000|2020-12-09 18:59:50|5339.05|5301.05|5337.27|5299.27|5339.05|5301.05|5337.27|5299.27|9
1607540400000|2020-12-09 19:00:00|5336.91|5298.91|5336.9|5298.9|5336.91|5298.91|5336.6|5298.6|10
1607540410000|2020-12-09 19:00:10|5336.88|5298.88|5338.49|5300.49|5338.49|5300.49|5336.88|5298.88|10
1607540420000|2020-12-09 19:00:20|5338.55|5300.55|5340.12|5302.12|5340.12|5302.12|5338.55|5300.55|10
1607540430000|2020-12-09 19:00:30|5340.16|5302.16|5340.45|5302.45|5340.45|5302.45|5339.82|5301.82|10
1607540440000|2020-12-09 19:00:40|5340.43|5302.43|5340.89|5302.89|5340.89|5302.89|5340.36|5302.36|10
1607540450000|2020-12-09 19:00:50|5341.22|5303.22|5341.58|5303.58|5341.64|5303.64|5341.22|5303.22|10
1607540460000|2020-12-09 19:01:00|5341.61|5303.61|5342.52|5304.52|5342.52|5304.52|5341.61|5303.61|9
1607540470000|2020-12-09 19:01:10|5342.86|5304.86|5344.62|5306.62|5344.62|5306.62|5342.86|5304.86|10
1607540480000|2020-12-09 19:01:20|5344.88|5306.88|5346.01|5308.01|5346.01|5308.01|5344.88|5306.88|9
1607540490000|2020-12-09 19:01:30|5345.86|5307.86|5346.92|5308.92|5346.92|5308.92|5345.86|5307.86|10
1607540500000|2020-12-09 19:01:40|5347.01|5309.01|5347.49|5309.49|5347.61|5309.61|5347.01|5309.01|10
1607540510000|2020-12-09 19:01:50|5347.58|5309.58|5348.52|5310.52|5348.52|5310.52|5347.58|5309.58|10
1607540520000|2020-12-09 19:02:00|5348.54|5310.54|5349.79|5311.79|5349.79|5311.79|5348.54|5310.54|10
1607540530000|2020-12-09 19:02:10|5349.93|5311.93|5351.53|5313.53|5351.53|5313.53|5349.93|5311.93|10
1607540540000|2020-12-09 19:02:20|5351.8|5313.8|5352.66|5314.66|5352.66|5314.66|5351.8|5313.8|10
1607540550000|2020-12-09 19:02:30|5352.83|5314.83|5352.81|5314.81|5352.98|5314.98|5352.69|5314.69|10
1607540560000|2020-12-09 19:02:40|5352.98|5314.98|5352.62|5314.62|5353.09|5315.09|5352.49|5314.49|10
1607540570000|2020-12-09 19:02:50|5352.97|5314.97|5352.25|5314.25|5352.97|5314.97|5352.25|5314.25|9
1607540580000|2020-12-09 19:03:00|5352.22|5314.22|5351.99|5313.99|5352.27|5314.27|5351.85|5313.85|10
1607540590000|2020-12-09 19:03:10|5351.92|5313.92|5351.15|5313.15|5351.94|5313.94|5351.15|5313.15|10
1607540600000|2020-12-09 19:03:20|5351.32|5313.32|5351.68|5313.68|5351.68|5313.68|5351.32|5313.32|9
1607540610000|2020-12-09 19:03:30|5351.65|5313.65|5352.36|5314.36|5352.38|5314.38|5351.64|5313.64|10
1607540620000|2020-12-09 19:03:40|5352.51|5314.51|5353.84|5315.84|5353.84|5315.84|5352.38|5314.38|10
1607540630000|2020-12-09 19:03:50|5353.9|5315.9|5356.92|5318.92|5356.95|5318.95|5353.9|5315.9|10
1607540640000|2020-12-09 19:04:00|5356.88|5318.88|5358.86|5320.86|5358.87|5320.87|5356.88|5318.88|10
1607540650000|2020-12-09 19:04:10|5358.91|5320.91|5360.81|5322.81|5360.81|5322.81|5358.91|5320.91|9
1607540660000|2020-12-09 19:04:20|5360.97|5322.97|5361.24|5323.24|5361.3|5323.3|5360.93|5322.93|9
1607540670000|2020-12-09 19:04:30|5361.25|5323.25|5360.41|5322.41|5361.3|5323.3|5360.36|5322.36|10
1607540680000|2020-12-09 19:04:40|5360.38|5322.38|5359.21|5321.21|5360.42|5322.42|5359.21|5321.21|10
1607540690000|2020-12-09 19:04:50|5359.01|5321.01|5358.39|5320.39|5359.01|5321.01|5358.39|5320.39|10
1607540700000|2020-12-09 19:05:00|5358.25|5320.25|5358.25|5320.25|5358.28|5320.28|5357.91|5319.91|10
1607540710000|2020-12-09 19:05:10|5358.17|5320.17|5358.12|5320.12|5358.17|5320.17|5357.55|5319.55|10
1607540720000|2020-12-09 19:05:20|5358.18|5320.18|5359.97|5321.97|5359.97|5321.97|5358.18|5320.18|9
1607540730000|2020-12-09 19:05:30|5359.88|5321.88|5358.73|5320.73|5360.09|5322.09|5358.73|5320.73|9
1607540740000|2020-12-09 19:05:40|5358.72|5320.72|5357.54|5319.54|5358.72|5320.72|5357.54|5319.54|10
1607540750000|2020-12-09 19:05:50|5357.55|5319.55|5356.99|5318.99|5357.55|5319.55|5356.75|5318.75|10
1607540760000|2020-12-09 19:06:00|5357.06|5319.06|5357.17|5319.17|5357.4|5319.4|5357.06|5319.06|10
1607540770000|2020-12-09 19:06:10|5357.36|5319.36|5356.7|5318.7|5357.36|5319.36|5356.7|5318.7|10
1607540780000|2020-12-09 19:06:20|5356.49|5318.49|5357.15|5319.15|5357.15|5319.15|5356.33|5318.33|10
1607540790000|2020-12-09 19:06:30|5356.98|5318.98|5357.15|5319.15|5357.36|5319.36|5356.98|5318.98|9
1607540800000|2020-12-09 19:06:40|5357.04|5319.04|5356.99|5318.99|5357.11|5319.11|5356.94|5318.94|10
1607540810000|2020-12-09 19:06:50|5356.84|5318.84|5356.17|5318.17|5356.84|5318.84|5356.09|5318.09|9
1607540820000|2020-12-09 19:07:00|5356.07|5318.07|5356.86|5318.86|5356.86|5318.86|5356.07|5318.07|8
1607540830000|2020-12-09 19:07:10|5356.94|5318.94|5357.06|5319.06|5357.22|5319.22|5356.94|5318.94|10
1607540840000|2020-12-09 19:07:20|5357.1|5319.1|5356.83|5318.83|5357.24|5319.24|5356.75|5318.75|9
1607540850000|2020-12-09 19:07:30|5356.7|5318.7|5355.97|5317.97|5356.8|5318.8|5355.97|5317.97|10
1607540860000|2020-12-09 19:07:40|5355.94|5317.94|5354.86|5316.86|5355.94|5317.94|5354.85|5316.85|10
1607540870000|2020-12-09 19:07:50|5355.08|5317.08|5355.04|5317.04|5355.08|5317.08|5354.81|5316.81|9
1607540880000|2020-12-09 19:08:00|5355.05|5317.05|5355.54|5317.54|5355.58|5317.58|5354.99|5316.99|10
1607540890000|2020-12-09 19:08:10|5355.67|5317.67|5356.43|5318.43|5356.43|5318.43|5355.67|5317.67|10
1607540900000|2020-12-09 19:08:20|5356.4|5318.4|5356.64|5318.64|5356.64|5318.64|5356.38|5318.38|10
1607540910000|2020-12-09 19:08:30|5356.52|5318.52|5355.6|5317.6|5356.54|5318.54|5355.6|5317.6|10
1607540920000|2020-12-09 19:08:40|5355.56|5317.56|5355.06|5317.06|5355.56|5317.56|5355.06|5317.06|10
1607540930000|2020-12-09 19:08:50|5355.16|5317.16|5355.74|5317.74|5355.78|5317.78|5355.16|5317.16|9
1607540940000|2020-12-09 19:09:00|5355.71|5317.71|5356.4|5318.4|5356.4|5318.4|5355.71|5317.71|10
1607540950000|2020-12-09 19:09:10|5356.56|5318.56|5356.79|5318.79|5356.89|5318.89|5356.54|5318.54|9
1607540960000|2020-12-09 19:09:20|5356.98|5318.98|5356.85|5318.85|5357.25|5319.25|5356.85|5318.85|10
1607540970000|2020-12-09 19:09:30|5356.83|5318.83|5356.21|5318.21|5356.88|5318.88|5356.21|5318.21|10
1607540980000|2020-12-09 19:09:40|5356.05|5318.05|5354.78|5316.78|5356.05|5318.05|5354.78|5316.78|10
1607540990000|2020-12-09 19:09:50|5354.82|5316.82|5354.57|5316.57|5354.82|5316.82|5354.25|5316.25|10
1607541000000|2020-12-09 19:10:00|5354.48|5316.48|5354.85|5316.85|5354.93|5316.93|5354.46|5316.46|10
1607541010000|2020-12-09 19:10:10|5354.87|5316.87|5355.08|5317.08|5355.11|5317.11|5354.87|5316.87|10
1607541020000|2020-12-09 19:10:20|5355.23|5317.23|5353.77|5315.77|5355.23|5317.23|5353.77|5315.77|8
1607541030000|2020-12-09 19:10:30|5353.67|5315.67|5352|5314|5353.67|5315.67|5352|5314|10
1607541040000|2020-12-09 19:10:40|5352.02|5314.02|5350.82|5312.82|5352.02|5314.02|5350.53|5312.53|9
1607541050000|2020-12-09 19:10:50|5350.79|5312.79|5349.57|5311.57|5350.79|5312.79|5349.54|5311.54|9
1607541060000|2020-12-09 19:11:00|5349.84|5311.84|5350.17|5312.17|5350.17|5312.17|5349.84|5311.84|8
1607541070000|2020-12-09 19:11:10|5349.96|5311.96|5353.01|5315.01|5353.01|5315.01|5349.83|5311.83|10
1607541080000|2020-12-09 19:11:20|5353.1|5315.1|5356.68|5318.68|5356.82|5318.82|5353.1|5315.1|10
1607541090000|2020-12-09 19:11:30|5356.82|5318.82|5357.41|5319.41|5357.79|5319.79|5356.82|5318.82|10
1607541100000|2020-12-09 19:11:40|5357.05|5319.05|5356.01|5318.01|5357.05|5319.05|5356.01|5318.01|10
1607541110000|2020-12-09 19:11:50|5355.92|5317.92|5355.23|5317.23|5355.92|5317.92|5355.11|5317.11|10
1607541120000|2020-12-09 19:12:00|5355.28|5317.28|5355.99|5317.99|5356.02|5318.02|5355.28|5317.28|10
1607541130000|2020-12-09 19:12:10|5356.12|5318.12|5357.63|5319.63|5357.63|5319.63|5356.12|5318.12|9
1607541140000|2020-12-09 19:12:20|5357.67|5319.67|5357.54|5319.54|5357.68|5319.68|5357.03|5319.03|10
1607541150000|2020-12-09 19:12:30|5357.45|5319.45|5357.6|5319.6|5357.65|5319.65|5357.45|5319.45|10
1607541160000|2020-12-09 19:12:40|5357.61|5319.61|5357.29|5319.29|5357.61|5319.61|5357.29|5319.29|10
1607541170000|2020-12-09 19:12:50|5356.76|5318.76|5357.29|5319.29|5357.3|5319.3|5356.72|5318.72|10
1607541180000|2020-12-09 19:13:00|5357.25|5319.25|5358.02|5320.02|5358.02|5320.02|5357.25|5319.25|10
1607541190000|2020-12-09 19:13:10|5358.3|5320.3|5358.47|5320.47|5358.62|5320.62|5358.3|5320.3|10
1607541200000|2020-12-09 19:13:20|5358.53|5320.53|5358.02|5320.02|5358.53|5320.53|5357.93|5319.93|10
1607541210000|2020-12-09 19:13:30|5358.03|5320.03|5357.29|5319.29|5358.04|5320.04|5357.29|5319.29|9
1607541220000|2020-12-09 19:13:40|5357.2|5319.2|5355.73|5317.73|5357.2|5319.2|5355.73|5317.73|10
1607541230000|2020-12-09 19:13:50|5355.69|5317.69|5355.45|5317.45|5355.69|5317.69|5355.28|5317.28|10
1607541240000|2020-12-09 19:14:00|5355.6|5317.6|5356.43|5318.43|5356.48|5318.48|5355.6|5317.6|9
1607541250000|2020-12-09 19:14:10|5356.73|5318.73|5357.21|5319.21|5357.23|5319.23|5356.73|5318.73|10
1607541260000|2020-12-09 19:14:20|5357.25|5319.25|5357.02|5319.02|5357.5|5319.5|5357.02|5319.02|10
1607541270000|2020-12-09 19:14:30|5357|5319|5356.99|5318.99|5357|5319|5356.69|5318.69|10
1607541280000|2020-12-09 19:14:40|5356.96|5318.96|5356.93|5318.93|5357.3|5319.3|5356.93|5318.93|10
1607541290000|2020-12-09 19:14:50|5356.9|5318.9|5355.26|5317.26|5356.9|5318.9|5355.26|5317.26|10
1607541300000|2020-12-09 19:15:00|5355.03|5317.03|5354.1|5316.1|5355.03|5317.03|5354.1|5316.1|10
1607541310000|2020-12-09 19:15:10|5353.86|5315.86|5353.92|5315.92|5353.94|5315.94|5353.75|5315.75|10
1607541320000|2020-12-09 19:15:20|5353.96|5315.96|5352.86|5314.86|5354.33|5316.33|5352.86|5314.86|10
1607541330000|2020-12-09 19:15:30|5352.62|5314.62|5349.5|5311.5|5352.62|5314.62|5349.5|5311.5|10
1607541340000|2020-12-09 19:15:40|5349.07|5311.07|5348.22|5310.22|5349.07|5311.07|5348.22|5310.22|10
1607541350000|2020-12-09 19:15:50|5348.32|5310.32|5346.57|5308.57|5348.32|5310.32|5346.57|5308.57|10
1607541360000|2020-12-09 19:16:00|5346.55|5308.55|5345.35|5307.35|5346.58|5308.58|5345.23|5307.23|10
1607541370000|2020-12-09 19:16:10|5345.37|5307.37|5345.74|5307.74|5346.17|5308.17|5345.37|5307.37|10
1607541380000|2020-12-09 19:16:20|5345.59|5307.59|5344.39|5306.39|5345.59|5307.59|5344.19|5306.19|10
1607541390000|2020-12-09 19:16:30|5344.63|5306.63|5345.19|5307.19|5345.19|5307.19|5344.63|5306.63|10
1607541400000|2020-12-09 19:16:40|5345.11|5307.11|5344.9|5306.9|5345.11|5307.11|5344.73|5306.73|9
1607541410000|2020-12-09 19:16:50|5345.03|5307.03|5345.72|5307.72|5345.72|5307.72|5345.03|5307.03|10
1607541420000|2020-12-09 19:17:00|5345.7|5307.7|5345.54|5307.54|5345.7|5307.7|5344.99|5306.99|9
1607541430000|2020-12-09 19:17:10|5345.5|5307.5|5345.07|5307.07|5345.5|5307.5|5345.03|5307.03|10
1607541440000|2020-12-09 19:17:20|5345.02|5307.02|5343.87|5305.87|5345.44|5307.44|5343.87|5305.87|10
1607541450000|2020-12-09 19:17:30|5343.82|5305.82|5343.99|5305.99|5344.04|5306.04|5343.78|5305.78|10
1607541460000|2020-12-09 19:17:40|5344.01|5306.01|5344.69|5306.69|5344.97|5306.97|5344.01|5306.01|10
1607541470000|2020-12-09 19:17:50|5344.6|5306.6|5344.58|5306.58|5344.62|5306.62|5344.42|5306.42|8
1607541480000|2020-12-09 19:18:00|5344.54|5306.54|5345.64|5307.64|5345.64|5307.64|5344.54|5306.54|9
1607541490000|2020-12-09 19:18:10|5345.56|5307.56|5347.04|5309.04|5347.04|5309.04|5345.56|5307.56|10
1607541500000|2020-12-09 19:18:20|5347.78|5309.78|5348.78|5310.78|5348.84|5310.84|5347.78|5309.78|9
1607541510000|2020-12-09 19:18:30|5348.71|5310.71|5348.61|5310.61|5348.71|5310.71|5348.47|5310.47|9
1607541520000|2020-12-09 19:18:40|5348.73|5310.73|5349.34|5311.34|5349.34|5311.34|5348.73|5310.73|7
1607541530000|2020-12-09 19:18:50|5349.32|5311.32|5349.66|5311.66|5350.02|5312.02|5349.32|5311.32|9
1607541540000|2020-12-09 19:19:00|5349.97|5311.97|5349.81|5311.81|5349.97|5311.97|5349.73|5311.73|10
1607541550000|2020-12-09 19:19:10|5349.84|5311.84|5350.62|5312.62|5350.62|5312.62|5349.84|5311.84|10
1607541560000|2020-12-09 19:19:20|5350.75|5312.75|5353.46|5315.46|5353.46|5315.46|5350.75|5312.75|10
1607541570000|2020-12-09 19:19:30|5353.55|5315.55|5354.45|5316.45|5354.45|5316.45|5353.55|5315.55|10
1607541580000|2020-12-09 19:19:40|5354.53|5316.53|5353.66|5315.66|5354.53|5316.53|5353.66|5315.66|9
1607541590000|2020-12-09 19:19:50|5353.58|5315.58|5353.42|5315.42|5353.66|5315.66|5353.21|5315.21|10
1607541600000|2020-12-09 19:20:00|5353.47|5315.47|5353.95|5315.95|5353.98|5315.98|5353.47|5315.47|10
1607541610000|2020-12-09 19:20:10|5353.98|5315.98|5354.61|5316.61|5354.61|5316.61|5353.95|5315.95|9
1607541620000|2020-12-09 19:20:20|5354.58|5316.58|5354.79|5316.79|5354.87|5316.87|5354.58|5316.58|10
1607541630000|2020-12-09 19:20:30|5354.89|5316.89|5354.69|5316.69|5354.89|5316.89|5354.58|5316.58|9
1607541640000|2020-12-09 19:20:40|5354.61|5316.61|5354.01|5316.01|5354.63|5316.63|5354.01|5316.01|9
1607541650000|2020-12-09 19:20:50|5353.99|5315.99|5352.8|5314.8|5353.99|5315.99|5352.8|5314.8|10
1607541660000|2020-12-09 19:21:00|5352.45|5314.45|5352.28|5314.28|5352.45|5314.45|5351.72|5313.72|10
1607541670000|2020-12-09 19:21:10|5352.13|5314.13|5353.87|5315.87|5353.87|5315.87|5352.13|5314.13|10
1607541680000|2020-12-09 19:21:20|5354.07|5316.07|5354.32|5316.32|5354.61|5316.61|5354.05|5316.05|9
1607541690000|2020-12-09 19:21:30|5354.38|5316.38|5354.87|5316.87|5354.87|5316.87|5354.38|5316.38|10
1607541700000|2020-12-09 19:21:40|5354.81|5316.81|5354.18|5316.18|5354.81|5316.81|5354.18|5316.18|9
1607541710000|2020-12-09 19:21:50|5354.01|5316.01|5353.52|5315.52|5354.01|5316.01|5353.35|5315.35|10
1607541720000|2020-12-09 19:22:00|5353.77|5315.77|5353.97|5315.97|5354.12|5316.12|5353.77|5315.77|10
1607541730000|2020-12-09 19:22:10|5354.04|5316.04|5354.22|5316.22|5354.33|5316.33|5354.04|5316.04|9
1607541740000|2020-12-09 19:22:20|5354.25|5316.25|5355.06|5317.06|5355.06|5317.06|5354.25|5316.25|10
1607541750000|2020-12-09 19:22:30|5355.31|5317.31|5354.72|5316.72|5355.32|5317.32|5354.72|5316.72|9
1607541760000|2020-12-09 19:22:40|5354.59|5316.59|5353.78|5315.78|5354.59|5316.59|5353.78|5315.78|10
1607541770000|2020-12-09 19:22:50|5353.74|5315.74|5354.11|5316.11|5354.11|5316.11|5353.74|5315.74|10
1607541780000|2020-12-09 19:23:00|5354.15|5316.15|5354.23|5316.23|5354.28|5316.28|5354.11|5316.11|9
1607541790000|2020-12-09 19:23:10|5354.26|5316.26|5354.51|5316.51|5354.53|5316.53|5354.24|5316.24|10
1607541800000|2020-12-09 19:23:20|5354.57|5316.57|5354.74|5316.74|5354.96|5316.96|5354.57|5316.57|9
1607541810000|2020-12-09 19:23:30|5354.66|5316.66|5354.9|5316.9|5354.96|5316.96|5354.62|5316.62|9
1607541820000|2020-12-09 19:23:40|5354.94|5316.94|5354.73|5316.73|5355.02|5317.02|5354.73|5316.73|9
1607541830000|2020-12-09 19:23:50|5354.69|5316.69|5353.93|5315.93|5354.69|5316.69|5353.93|5315.93|10
1607541840000|2020-12-09 19:24:00|5353.95|5315.95|5353.65|5315.65|5353.95|5315.95|5353.65|5315.65|10
1607541850000|2020-12-09 19:24:10|5353.79|5315.79|5354.29|5316.29|5354.29|5316.29|5353.79|5315.79|9
1607541860000|2020-12-09 19:24:20|5354.25|5316.25|5355.04|5317.04|5355.04|5317.04|5354.25|5316.25|9
1607541870000|2020-12-09 19:24:30|5355.07|5317.07|5354.91|5316.91|5355.07|5317.07|5354.78|5316.78|10
1607541880000|2020-12-09 19:24:40|5354.84|5316.84|5354.65|5316.65|5354.84|5316.84|5354.64|5316.64|8
1607541890000|2020-12-09 19:24:50|5354.77|5316.77|5355.56|5317.56|5355.58|5317.58|5354.66|5316.66|10
1607541900000|2020-12-09 19:25:00|5355.74|5317.74|5356.43|5318.43|5356.51|5318.51|5355.74|5317.74|10
1607541910000|2020-12-09 19:25:10|5356.57|5318.57|5357.32|5319.32|5357.32|5319.32|5356.56|5318.56|10
1607541920000|2020-12-09 19:25:20|5357.4|5319.4|5357.77|5319.77|5357.9|5319.9|5357.4|5319.4|10
1607541930000|2020-12-09 19:25:30|5357.65|5319.65|5356.39|5318.39|5357.65|5319.65|5356.39|5318.39|10
1607541940000|2020-12-09 19:25:40|5356.18|5318.18|5356.15|5318.15|5356.39|5318.39|5356.15|5318.15|10
1607541950000|2020-12-09 19:25:50|5356.28|5318.28|5355.8|5317.8|5356.28|5318.28|5355.8|5317.8|10
1607541960000|2020-12-09 19:26:00|5355.71|5317.71|5355.56|5317.56|5355.71|5317.71|5355.55|5317.55|10
1607541970000|2020-12-09 19:26:10|5355.54|5317.54|5355.65|5317.65|5355.65|5317.65|5355.34|5317.34|10
1607541980000|2020-12-09 19:26:20|5355.6|5317.6|5355.74|5317.74|5355.9|5317.9|5355.5|5317.5|9
1607541990000|2020-12-09 19:26:30|5355.77|5317.77|5355.1|5317.1|5355.9|5317.9|5355.1|5317.1|9
1607542000000|2020-12-09 19:26:40|5355.07|5317.07|5354.65|5316.65|5355.07|5317.07|5354.58|5316.58|10
1607542010000|2020-12-09 19:26:50|5354.73|5316.73|5354.57|5316.57|5354.73|5316.73|5354.56|5316.56|9
1607542020000|2020-12-09 19:27:00|5354.56|5316.56|5354.36|5316.36|5354.56|5316.56|5354.33|5316.33|8
1607542030000|2020-12-09 19:27:10|5354.38|5316.38|5354.54|5316.54|5354.67|5316.67|5354.38|5316.38|9
1607542040000|2020-12-09 19:27:20|5354.71|5316.71|5355.58|5317.58|5355.58|5317.58|5354.66|5316.66|10
1607542050000|2020-12-09 19:27:30|5355.57|5317.57|5356.37|5318.37|5356.37|5318.37|5355.57|5317.57|8
1607542060000|2020-12-09 19:27:40|5356.35|5318.35|5356.89|5318.89|5356.89|5318.89|5356.35|5318.35|9
1607542070000|2020-12-09 19:27:50|5356.7|5318.7|5357.45|5319.45|5357.49|5319.49|5356.7|5318.7|10
1607542080000|2020-12-09 19:28:00|5357.46|5319.46|5357.31|5319.31|5357.46|5319.46|5357.28|5319.28|9
1607542090000|2020-12-09 19:28:10|5357.33|5319.33|5357.51|5319.51|5357.51|5319.51|5357.33|5319.33|8
1607542100000|2020-12-09 19:28:20|5357.54|5319.54|5357.63|5319.63|5357.63|5319.63|5357.52|5319.52|9
1607542110000|2020-12-09 19:28:30|5357.61|5319.61|5357.72|5319.72|5357.72|5319.72|5357.59|5319.59|8
1607542120000|2020-12-09 19:28:40|5357.82|5319.82|5357.71|5319.71|5357.83|5319.83|5357.64|5319.64|6
1607542130000|2020-12-09 19:28:50|5357.68|5319.68|5357.73|5319.73|5357.82|5319.82|5357.63|5319.63|10
1607542140000|2020-12-09 19:29:00|5357.64|5319.64|5358.02|5320.02|5358.08|5320.08|5357.62|5319.62|10
1607542150000|2020-12-09 19:29:10|5357.98|5319.98|5357.99|5319.99|5358.06|5320.06|5357.89|5319.89|8
1607542160000|2020-12-09 19:29:20|5357.95|5319.95|5357.66|5319.66|5357.95|5319.95|5357.66|5319.66|8
1607542170000|2020-12-09 19:29:30|5357.64|5319.64|5357.6|5319.6|5357.78|5319.78|5357.6|5319.6|9
1607542180000|2020-12-09 19:29:40|5357.45|5319.45|5357.13|5319.13|5357.45|5319.45|5356.89|5318.89|9
1607542190000|2020-12-09 19:29:50|5357.12|5319.12|5357.12|5319.12|5357.2|5319.2|5357.07|5319.07|9
1607542200000|2020-12-09 19:30:00|5357.22|5319.22|5357.24|5319.24|5357.41|5319.41|5357.11|5319.11|10
1607542210000|2020-12-09 19:30:10|5357.23|5319.23|5357.31|5319.31|5357.31|5319.31|5357.14|5319.14|9
1607542220000|2020-12-09 19:30:20|5357.24|5319.24|5357.15|5319.15|5357.24|5319.24|5356.88|5318.88|10
1607542230000|2020-12-09 19:30:30|5357.2|5319.2|5358.11|5320.11|5358.11|5320.11|5356.93|5318.93|10
1607542240000|2020-12-09 19:30:40|5358.92|5320.92|5362.08|5324.08|5362.08|5324.08|5358.92|5320.92|9
1607542250000|2020-12-09 19:30:50|5362.1|5324.1|5364.51|5326.51|5364.51|5326.51|5362.1|5324.1|10
1607542260000|2020-12-09 19:31:00|5364.62|5326.62|5363.22|5325.22|5364.76|5326.76|5363.22|5325.22|10
1607542270000|2020-12-09 19:31:10|5363.12|5325.12|5362.68|5324.68|5363.12|5325.12|5362.48|5324.48|9
1607542280000|2020-12-09 19:31:20|5362.72|5324.72|5362.57|5324.57|5362.81|5324.81|5362.57|5324.57|8
1607542290000|2020-12-09 19:31:30|5362.76|5324.76|5362.8|5324.8|5362.84|5324.84|5362.54|5324.54|9
1607542300000|2020-12-09 19:31:40|5362.88|5324.88|5362.34|5324.34|5362.88|5324.88|5362.34|5324.34|10
1607542310000|2020-12-09 19:31:50|5362.43|5324.43|5361.93|5323.93|5362.62|5324.62|5361.93|5323.93|10
1607542320000|2020-12-09 19:32:00|5361.96|5323.96|5360.55|5322.55|5361.96|5323.96|5360.55|5322.55|10
1607542330000|2020-12-09 19:32:10|5360.34|5322.34|5358.51|5320.51|5360.34|5322.34|5358.51|5320.51|10
1607542340000|2020-12-09 19:32:20|5358.29|5320.29|5356.56|5318.56|5358.29|5320.29|5356.52|5318.52|10
1607542350000|2020-12-09 19:32:30|5356.06|5318.06|5357.11|5319.11|5357.11|5319.11|5356.06|5318.06|10
1607542360000|2020-12-09 19:32:40|5357.14|5319.14|5356.31|5318.31|5357.14|5319.14|5356.31|5318.31|10
1607542370000|2020-12-09 19:32:50|5356.23|5318.23|5355.39|5317.39|5356.25|5318.25|5355.37|5317.37|10
1607542380000|2020-12-09 19:33:00|5355.49|5317.49|5354.46|5316.46|5355.5|5317.5|5354.46|5316.46|10
1607542390000|2020-12-09 19:33:10|5354.43|5316.43|5353.45|5315.45|5354.43|5316.43|5353.45|5315.45|10
1607542400000|2020-12-09 19:33:20|5353.51|5315.51|5353.78|5315.78|5353.78|5315.78|5353.41|5315.41|10
1607542410000|2020-12-09 19:33:30|5353.77|5315.77|5354.18|5316.18|5354.46|5316.46|5353.77|5315.77|10
1607542420000|2020-12-09 19:33:40|5354.48|5316.48|5354.11|5316.11|5354.6|5316.6|5354.11|5316.11|10
1607542430000|2020-12-09 19:33:50|5354.07|5316.07|5354.09|5316.09|5354.12|5316.12|5353.96|5315.96|9
1607542440000|2020-12-09 19:34:00|5353.89|5315.89|5354.93|5316.93|5354.93|5316.93|5353.81|5315.81|10
1607542450000|2020-12-09 19:34:10|5355.26|5317.26|5359.16|5321.16|5359.16|5321.16|5355.26|5317.26|10
1607542460000|2020-12-09 19:34:20|5360.09|5322.09|5360.16|5322.16|5360.79|5322.79|5360.07|5322.07|10
1607542470000|2020-12-09 19:34:30|5360.08|5322.08|5362.26|5324.26|5362.26|5324.26|5360.08|5322.08|10
1607542480000|2020-12-09 19:34:40|5362.33|5324.33|5362.7|5324.7|5362.96|5324.96|5362.33|5324.33|8
1607542490000|2020-12-09 19:34:50|5362.67|5324.67|5362.24|5324.24|5362.85|5324.85|5362.13|5324.13|10
1607542500000|2020-12-09 19:35:00|5362.19|5324.19|5362.28|5324.28|5362.28|5324.28|5361.96|5323.96|9
1607542510000|2020-12-09 19:35:10|5362.59|5324.59|5362.27|5324.27|5362.59|5324.59|5362.27|5324.27|7
1607542520000|2020-12-09 19:35:20|5362.29|5324.29|5361.87|5323.87|5362.29|5324.29|5361.87|5323.87|10
1607542530000|2020-12-09 19:35:30|5361.9|5323.9|5361.9|5323.9|5361.9|5323.9|5361.77|5323.77|8
1607542540000|2020-12-09 19:35:40|5361.81|5323.81|5362.34|5324.34|5362.34|5324.34|5361.81|5323.81|10
1607542550000|2020-12-09 19:35:50|5362.28|5324.28|5362.32|5324.32|5362.44|5324.44|5362.21|5324.21|9
1607542560000|2020-12-09 19:36:00|5362.21|5324.21|5362.66|5324.66|5362.66|5324.66|5362.11|5324.11|10
1607542570000|2020-12-09 19:36:10|5362.68|5324.68|5362.42|5324.42|5362.88|5324.88|5362.42|5324.42|10
1607542580000|2020-12-09 19:36:20|5362.39|5324.39|5360.43|5322.43|5362.39|5324.39|5360.43|5322.43|10
1607542590000|2020-12-09 19:36:30|5359.8|5321.8|5357.8|5319.8|5359.8|5321.8|5357.8|5319.8|10
1607542600000|2020-12-09 19:36:40|5357.45|5319.45|5357.24|5319.24|5357.61|5319.61|5357.19|5319.19|10
1607542610000|2020-12-09 19:36:50|5357.27|5319.27|5357.37|5319.37|5357.37|5319.37|5357.15|5319.15|9
1607542620000|2020-12-09 19:37:00|5357.72|5319.72|5359.45|5321.45|5359.45|5321.45|5357.72|5319.72|10
1607542630000|2020-12-09 19:37:10|5359.55|5321.55|5359.22|5321.22|5359.94|5321.94|5359.22|5321.22|10
1607542640000|2020-12-09 19:37:20|5359.35|5321.35|5358.2|5320.2|5359.35|5321.35|5357.85|5319.85|10
1607542650000|2020-12-09 19:37:30|5358.63|5320.63|5359.28|5321.28|5359.78|5321.78|5358.63|5320.63|9
1607542660000|2020-12-09 19:37:40|5359.22|5321.22|5359.35|5321.35|5359.58|5321.58|5359.22|5321.22|10
1607542670000|2020-12-09 19:37:50|5359.24|5321.24|5358.94|5320.94|5359.24|5321.24|5358.8|5320.8|9
1607542680000|2020-12-09 19:38:00|5358.9|5320.9|5358.13|5320.13|5358.9|5320.9|5358.04|5320.04|9
1607542690000|2020-12-09 19:38:10|5358.05|5320.05|5357.93|5319.93|5358.12|5320.12|5357.92|5319.92|8
1607542700000|2020-12-09 19:38:20|5357.92|5319.92|5358.09|5320.09|5358.09|5320.09|5357.78|5319.78|9
1607542710000|2020-12-09 19:38:30|5358.1|5320.1|5358.01|5320.01|5358.1|5320.1|5357.85|5319.85|8
1607542720000|2020-12-09 19:38:40|5357.96|5319.96|5358.3|5320.3|5358.32|5320.32|5357.96|5319.96|8
1607542730000|2020-12-09 19:38:50|5358.27|5320.27|5358.07|5320.07|5358.27|5320.27|5358.01|5320.01|10
1607542740000|2020-12-09 19:39:00|5358.05|5320.05|5358.04|5320.04|5358.05|5320.05|5357.61|5319.61|9
1607542750000|2020-12-09 19:39:10|5358.1|5320.1|5358.31|5320.31|5358.35|5320.35|5358.03|5320.03|10
1607542760000|2020-12-09 19:39:20|5358.35|5320.35|5357.42|5319.42|5358.35|5320.35|5357.42|5319.42|10
1607542770000|2020-12-09 19:39:30|5357.54|5319.54|5357.11|5319.11|5357.54|5319.54|5357.1|5319.1|9
1607542780000|2020-12-09 19:39:40|5357.13|5319.13|5357.13|5319.13|5357.21|5319.21|5357.03|5319.03|10
1607542790000|2020-12-09 19:39:50|5357.19|5319.19|5356.15|5318.15|5357.29|5319.29|5356.15|5318.15|10
1607542800000|2020-12-09 19:40:00|5355.29|5317.29|5353.93|5315.93|5355.29|5317.29|5353.93|5315.93|10
1607542810000|2020-12-09 19:40:10|5353.82|5315.82|5352.38|5314.38|5353.82|5315.82|5352.38|5314.38|10
1607542820000|2020-12-09 19:40:20|5352.31|5314.31|5351.61|5313.61|5352.31|5314.31|5351.61|5313.61|10
1607542830000|2020-12-09 19:40:30|5351.5|5313.5|5350.76|5312.76|5351.59|5313.59|5350.76|5312.76|9
1607542840000|2020-12-09 19:40:40|5350.5|5312.5|5350.78|5312.78|5350.78|5312.78|5350.42|5312.42|9
1607542850000|2020-12-09 19:40:50|5350.81|5312.81|5350.91|5312.91|5350.93|5312.93|5350.74|5312.74|9
1607542860000|2020-12-09 19:41:00|5350.87|5312.87|5351.19|5313.19|5351.19|5313.19|5350.85|5312.85|8
1607542870000|2020-12-09 19:41:10|5351.22|5313.22|5351.03|5313.03|5351.35|5313.35|5351.03|5313.03|10
1607542880000|2020-12-09 19:41:20|5350.93|5312.93|5350|5312|5350.93|5312.93|5349.96|5311.96|8
1607542890000|2020-12-09 19:41:30|5349.54|5311.54|5348.77|5310.77|5349.54|5311.54|5348.77|5310.77|10
1607542900000|2020-12-09 19:41:40|5348.78|5310.78|5348.33|5310.33|5348.83|5310.83|5348.26|5310.26|9
1607542910000|2020-12-09 19:41:50|5348.23|5310.23|5347.73|5309.73|5348.23|5310.23|5347.73|5309.73|8
1607542920000|2020-12-09 19:42:00|5347.75|5309.75|5349.32|5311.32|5349.32|5311.32|5347.75|5309.75|10
1607542930000|2020-12-09 19:42:10|5349.9|5311.9|5350.42|5312.42|5350.65|5312.65|5349.82|5311.82|10
1607542940000|2020-12-09 19:42:20|5350.46|5312.46|5350.15|5312.15|5350.59|5312.59|5350.07|5312.07|9
1607542950000|2020-12-09 19:42:30|5350.31|5312.31|5350.19|5312.19|5350.81|5312.81|5350.19|5312.19|10
1607542960000|2020-12-09 19:42:40|5350.13|5312.13|5348|5310|5350.13|5312.13|5348|5310|10
1607542970000|2020-12-09 19:42:50|5348.1|5310.1|5347.6|5309.6|5348.16|5310.16|5347.6|5309.6|9
1607542980000|2020-12-09 19:43:00|5347.67|5309.67|5349.02|5311.02|5349.02|5311.02|5347.67|5309.67|10
1607542990000|2020-12-09 19:43:10|5349.06|5311.06|5349.66|5311.66|5349.67|5311.67|5349.06|5311.06|8
1607543000000|2020-12-09 19:43:20|5349.75|5311.75|5349.92|5311.92|5350|5312|5349.75|5311.75|10
1607543010000|2020-12-09 19:43:30|5349.9|5311.9|5350.02|5312.02|5350.09|5312.09|5349.9|5311.9|9
1607543020000|2020-12-09 19:43:40|5350|5312|5350.06|5312.06|5350.23|5312.23|5350|5312|9
1607543030000|2020-12-09 19:43:50|5350.13|5312.13|5349.85|5311.85|5350.13|5312.13|5349.73|5311.73|7
1607543040000|2020-12-09 19:44:00|5349.84|5311.84|5349.96|5311.96|5349.96|5311.96|5349.8|5311.8|10
1607543050000|2020-12-09 19:44:10|5349.91|5311.91|5349.85|5311.85|5350.15|5312.15|5349.81|5311.81|9
1607543060000|2020-12-09 19:44:20|5349.89|5311.89|5350.46|5312.46|5350.49|5312.49|5349.85|5311.85|9
1607543070000|2020-12-09 19:44:30|5350.55|5312.55|5350.52|5312.52|5350.67|5312.67|5350.5|5312.5|8
1607543080000|2020-12-09 19:44:40|5350.67|5312.67|5351.61|5313.61|5351.61|5313.61|5350.67|5312.67|8
1607543090000|2020-12-09 19:44:50|5351.52|5313.52|5351.56|5313.56|5351.56|5313.56|5351.42|5313.42|8
1607543100000|2020-12-09 19:45:00|5351.57|5313.57|5352.17|5314.17|5352.17|5314.17|5351.57|5313.57|9
1607543110000|2020-12-09 19:45:10|5352.03|5314.03|5352.64|5314.64|5352.64|5314.64|5352.03|5314.03|10
1607543120000|2020-12-09 19:45:20|5352.69|5314.69|5355.42|5317.42|5355.42|5317.42|5352.69|5314.69|10
1607543130000|2020-12-09 19:45:30|5355.53|5317.53|5357.48|5319.48|5357.48|5319.48|5355.53|5317.53|10
1607543140000|2020-12-09 19:45:40|5357.75|5319.75|5360.98|5322.98|5360.98|5322.98|5357.75|5319.75|10
1607543150000|2020-12-09 19:45:50|5361.02|5323.02|5361.54|5323.54|5361.54|5323.54|5360.71|5322.71|10
1607543160000|2020-12-09 19:46:00|5361.62|5323.62|5361.87|5323.87|5361.94|5323.94|5361.56|5323.56|10
1607543170000|2020-12-09 19:46:10|5362.03|5324.03|5362.13|5324.13|5362.32|5324.32|5362.03|5324.03|9
1607543180000|2020-12-09 19:46:20|5362.14|5324.14|5361.84|5323.84|5362.14|5324.14|5361.6|5323.6|10
1607543190000|2020-12-09 19:46:30|5361.83|5323.83|5361.39|5323.39|5361.84|5323.84|5361.34|5323.34|9
1607543200000|2020-12-09 19:46:40|5361.3|5323.3|5360.94|5322.94|5361.3|5323.3|5360.88|5322.88|10
1607543210000|2020-12-09 19:46:50|5360.91|5322.91|5360.71|5322.71|5360.91|5322.91|5360.43|5322.43|10
1607543220000|2020-12-09 19:47:00|5360.69|5322.69|5360.68|5322.68|5360.81|5322.81|5360.59|5322.59|9
1607543230000|2020-12-09 19:47:10|5360.87|5322.87|5362.04|5324.04|5362.04|5324.04|5360.87|5322.87|10
1607543240000|2020-12-09 19:47:20|5362.22|5324.22|5362.8|5324.8|5362.8|5324.8|5362.22|5324.22|10
1607543250000|2020-12-09 19:47:30|5362.81|5324.81|5362.62|5324.62|5362.83|5324.83|5362.56|5324.56|10
1607543260000|2020-12-09 19:47:40|5362.63|5324.63|5362.28|5324.28|5362.63|5324.63|5362.28|5324.28|10
1607543270000|2020-12-09 19:47:50|5362.3|5324.3|5362.21|5324.21|5362.32|5324.32|5362.1|5324.1|10
1607543280000|2020-12-09 19:48:00|5362.18|5324.18|5362.55|5324.55|5362.55|5324.55|5362.18|5324.18|10
1607543290000|2020-12-09 19:48:10|5362.58|5324.58|5362.6|5324.6|5362.65|5324.65|5362.58|5324.58|8
1607543300000|2020-12-09 19:48:20|5362.58|5324.58|5362.69|5324.69|5362.69|5324.69|5362.46|5324.46|10
1607543310000|2020-12-09 19:48:30|5362.66|5324.66|5362.38|5324.38|5362.77|5324.77|5362.38|5324.38|10
1607543320000|2020-12-09 19:48:40|5362.49|5324.49|5361.27|5323.27|5362.49|5324.49|5361.27|5323.27|10
1607543330000|2020-12-09 19:48:50|5361.24|5323.24|5360.64|5322.64|5361.24|5323.24|5360.64|5322.64|10
1607543340000|2020-12-09 19:49:00|5360.67|5322.67|5360.77|5322.77|5360.82|5322.82|5360.6|5322.6|9
1607543350000|2020-12-09 19:49:10|5360.63|5322.63|5361.8|5323.8|5361.8|5323.8|5360.63|5322.63|10
1607543360000|2020-12-09 19:49:20|5361.84|5323.84|5362|5324|5362.1|5324.1|5361.84|5323.84|9
1607543370000|2020-12-09 19:49:30|5362.02|5324.02|5362.21|5324.21|5362.21|5324.21|5362.02|5324.02|6
1607543380000|2020-12-09 19:49:40|5362.2|5324.2|5362.04|5324.04|5362.27|5324.27|5362.01|5324.01|10
1607543390000|2020-12-09 19:49:50|5361.89|5323.89|5361.23|5323.23|5361.94|5323.94|5361.23|5323.23|9
1607543400000|2020-12-09 19:50:00|5361.15|5323.15|5360.85|5322.85|5361.22|5323.22|5360.85|5322.85|10
1607543410000|2020-12-09 19:50:10|5360.84|5322.84|5361.19|5323.19|5361.19|5323.19|5360.83|5322.83|8
1607543420000|2020-12-09 19:50:20|5360.7|5322.7|5360.67|5322.67|5360.72|5322.72|5360.59|5322.59|8
1607543430000|2020-12-09 19:50:30|5360.65|5322.65|5360.77|5322.77|5360.99|5322.99|5360.65|5322.65|7
1607543440000|2020-12-09 19:50:40|5360.75|5322.75|5361.01|5323.01|5361.05|5323.05|5360.75|5322.75|8
1607543450000|2020-12-09 19:50:50|5361|5323|5361.49|5323.49|5361.49|5323.49|5361|5323|9
1607543460000|2020-12-09 19:51:00|5361.68|5323.68|5362.03|5324.03|5362.03|5324.03|5361.68|5323.68|10
1607543470000|2020-12-09 19:51:10|5361.98|5323.98|5362.66|5324.66|5362.71|5324.71|5361.98|5323.98|8
1607543480000|2020-12-09 19:51:20|5362.69|5324.69|5362.41|5324.41|5362.71|5324.71|5362.41|5324.41|9
1607543490000|2020-12-09 19:51:30|5362.44|5324.44|5362.44|5324.44|5362.63|5324.63|5362.44|5324.44|9
1607543500000|2020-12-09 19:51:40|5362.46|5324.46|5361.65|5323.65|5362.46|5324.46|5361.65|5323.65|10
1607543510000|2020-12-09 19:51:50|5361.47|5323.47|5360.78|5322.78|5361.47|5323.47|5360.78|5322.78|10
1607543520000|2020-12-09 19:52:00|5360.64|5322.64|5360.52|5322.52|5360.64|5322.64|5360.52|5322.52|10
1607543530000|2020-12-09 19:52:10|5360.48|5322.48|5359.77|5321.77|5360.48|5322.48|5359.77|5321.77|10
1607543540000|2020-12-09 19:52:20|5359.84|5321.84|5359.6|5321.6|5359.84|5321.84|5359.29|5321.29|8
1607543550000|2020-12-09 19:52:30|5359.62|5321.62|5359.17|5321.17|5359.62|5321.62|5359.17|5321.17|10
1607543560000|2020-12-09 19:52:40|5358.48|5320.48|5359.06|5321.06|5359.06|5321.06|5358.01|5320.01|9
1607543570000|2020-12-09 19:52:50|5359.11|5321.11|5360.34|5322.34|5360.44|5322.44|5359.11|5321.11|10
1607543580000|2020-12-09 19:53:00|5360.95|5322.95|5361.28|5323.28|5361.28|5323.28|5360.95|5322.95|9
1607543590000|2020-12-09 19:53:10|5360.99|5322.99|5361.22|5323.22|5361.29|5323.29|5360.99|5322.99|9
1607543600000|2020-12-09 19:53:20|5361.18|5323.18|5360.8|5322.8|5361.18|5323.18|5360.76|5322.76|9
1607543610000|2020-12-09 19:53:30|5360.78|5322.78|5360.27|5322.27|5360.78|5322.78|5360.27|5322.27|9
1607543620000|2020-12-09 19:53:40|5360.35|5322.35|5359.18|5321.18|5360.35|5322.35|5359.18|5321.18|10
1607543630000|2020-12-09 19:53:50|5359.13|5321.13|5358.8|5320.8|5359.13|5321.13|5358.8|5320.8|10
1607543640000|2020-12-09 19:54:00|5358.79|5320.79|5358.62|5320.62|5358.91|5320.91|5358.62|5320.62|9
1607543650000|2020-12-09 19:54:10|5358.53|5320.53|5358.79|5320.79|5358.85|5320.85|5358.53|5320.53|9
1607543660000|2020-12-09 19:54:20|5358.71|5320.71|5359.09|5321.09|5359.09|5321.09|5358.71|5320.71|8
1607543670000|2020-12-09 19:54:30|5359.08|5321.08|5359.03|5321.03|5359.08|5321.08|5359.02|5321.02|7
1607543680000|2020-12-09 19:54:40|5359.11|5321.11|5360.16|5322.16|5360.16|5322.16|5359.02|5321.02|10
1607543690000|2020-12-09 19:54:50|5360.26|5322.26|5361.29|5323.29|5361.29|5323.29|5360.26|5322.26|10
1607543700000|2020-12-09 19:55:00|5361.38|5323.38|5361.7|5323.7|5361.73|5323.73|5361.38|5323.38|10
1607543710000|2020-12-09 19:55:10|5361.75|5323.75|5361.8|5323.8|5361.8|5323.8|5361.5|5323.5|9
1607543720000|2020-12-09 19:55:20|5361.82|5323.82|5362.67|5324.67|5362.67|5324.67|5361.82|5323.82|9
1607543730000|2020-12-09 19:55:30|5362.66|5324.66|5362.37|5324.37|5362.66|5324.66|5362.29|5324.29|9
1607543740000|2020-12-09 19:55:40|5362.33|5324.33|5362.1|5324.1|5362.41|5324.41|5361.91|5323.91|10
1607543750000|2020-12-09 19:55:50|5362.03|5324.03|5362.09|5324.09|5362.23|5324.23|5362.03|5324.03|10
1607543760000|2020-12-09 19:56:00|5362.1|5324.1|5362.32|5324.32|5362.4|5324.4|5362.1|5324.1|10
1607543770000|2020-12-09 19:56:10|5362.25|5324.25|5362.14|5324.14|5362.25|5324.25|5362.14|5324.14|9
1607543780000|2020-12-09 19:56:20|5362.13|5324.13|5361.97|5323.97|5362.13|5324.13|5361.92|5323.92|9
1607543790000|2020-12-09 19:56:30|5361.95|5323.95|5362.3|5324.3|5362.3|5324.3|5361.95|5323.95|9
1607543800000|2020-12-09 19:56:40|5362.27|5324.27|5362.89|5324.89|5362.89|5324.89|5362.27|5324.27|8
1607543810000|2020-12-09 19:56:50|5362.88|5324.88|5363.24|5325.24|5363.25|5325.25|5362.75|5324.75|10
1607543820000|2020-12-09 19:57:00|5363.13|5325.13|5363.31|5325.31|5363.32|5325.32|5362.98|5324.98|10
1607543830000|2020-12-09 19:57:10|5363.35|5325.35|5363.72|5325.72|5363.81|5325.81|5363.35|5325.35|9
1607543840000|2020-12-09 19:57:20|5363.73|5325.73|5363.75|5325.75|5363.75|5325.75|5363.6|5325.6|10
1607543850000|2020-12-09 19:57:30|5363.74|5325.74|5363.92|5325.92|5363.92|5325.92|5363.62|5325.62|10
1607543860000|2020-12-09 19:57:40|5363.8|5325.8|5363.43|5325.43|5363.85|5325.85|5363.43|5325.43|10
1607543870000|2020-12-09 19:57:50|5363.4|5325.4|5363.4|5325.4|5363.43|5325.43|5363.25|5325.25|10
1607543880000|2020-12-09 19:58:00|5363.44|5325.44|5364.13|5326.13|5364.13|5326.13|5363.44|5325.44|10
1607543890000|2020-12-09 19:58:10|5364.16|5326.16|5364.1|5326.1|5364.16|5326.16|5363.98|5325.98|9
1607543900000|2020-12-09 19:58:20|5364.18|5326.18|5363.49|5325.49|5364.18|5326.18|5363.49|5325.49|8
1607543910000|2020-12-09 19:58:30|5363.14|5325.14|5360.92|5322.92|5363.14|5325.14|5360.92|5322.92|10
1607543920000|2020-12-09 19:58:40|5360.79|5322.79|5359.3|5321.3|5360.79|5322.79|5359.3|5321.3|10
1607543930000|2020-12-09 19:58:50|5359.31|5321.31|5358.79|5320.79|5359.31|5321.31|5358.79|5320.79|10
1607543940000|2020-12-09 19:59:00|5358.84|5320.84|5359.57|5321.57|5359.57|5321.57|5358.75|5320.75|10
1607543950000|2020-12-09 19:59:10|5359.68|5321.68|5359.36|5321.36|5359.81|5321.81|5359.36|5321.36|10
1607543960000|2020-12-09 19:59:20|5359.37|5321.37|5359.88|5321.88|5359.88|5321.88|5358.48|5320.48|10
1607543970000|2020-12-09 19:59:30|5359.9|5321.9|5359.74|5321.74|5359.9|5321.9|5359.72|5321.72|10
1607543980000|2020-12-09 19:59:40|5359.78|5321.78|5361.73|5323.73|5361.73|5323.73|5359.78|5321.78|10
1607543990000|2020-12-09 19:59:50|5361.86|5323.86|5362.49|5324.49|5362.49|5324.49|5361.86|5323.86|10
1607544000000|2020-12-09 20:00:00|5362.34|5324.34|5363.23|5325.23|5363.23|5325.23|5362.23|5324.23|10
1607544010000|2020-12-09 20:00:10|5363.44|5325.44|5366.21|5328.21|5366.23|5328.23|5363.43|5325.43|9
1607544020000|2020-12-09 20:00:20|5366.48|5328.48|5367.63|5329.63|5367.63|5329.63|5366.48|5328.48|9
1607544030000|2020-12-09 20:00:30|5368.13|5330.13|5369.38|5331.38|5369.39|5331.39|5368.13|5330.13|10
1607544040000|2020-12-09 20:00:40|5369.88|5331.88|5371.27|5333.27|5371.27|5333.27|5369.88|5331.88|9
1607544050000|2020-12-09 20:00:50|5371.2|5333.2|5373.32|5335.32|5373.72|5335.72|5371.2|5333.2|10
1607544060000|2020-12-09 20:01:00|5373.23|5335.23|5376.49|5338.49|5376.49|5338.49|5373.23|5335.23|10
1607544070000|2020-12-09 20:01:10|5377.04|5339.04|5379.67|5341.67|5379.89|5341.89|5377.04|5339.04|10
1607544080000|2020-12-09 20:01:20|5379.98|5341.98|5386.59|5348.59|5386.59|5348.59|5379.98|5341.98|10
1607544090000|2020-12-09 20:01:30|5386.6|5348.6|5385.31|5347.31|5386.7|5348.7|5385.31|5347.31|10
1607544100000|2020-12-09 20:01:40|5385.15|5347.15|5385|5347|5385.35|5347.35|5384.69|5346.69|10
1607544110000|2020-12-09 20:01:50|5385.12|5347.12|5385.27|5347.27|5385.27|5347.27|5385.01|5347.01|10
1607544120000|2020-12-09 20:02:00|5385.23|5347.23|5384.9|5346.9|5385.37|5347.37|5384.8|5346.8|10
1607544130000|2020-12-09 20:02:10|5384.96|5346.96|5384.97|5346.97|5385.06|5347.06|5384.87|5346.87|9
1607544140000|2020-12-09 20:02:20|5384.99|5346.99|5385.15|5347.15|5385.2|5347.2|5384.74|5346.74|10
1607544150000|2020-12-09 20:02:30|5384.94|5346.94|5383.46|5345.46|5384.94|5346.94|5383.46|5345.46|10
1607544160000|2020-12-09 20:02:40|5383.39|5345.39|5382.59|5344.59|5383.39|5345.39|5382.35|5344.35|10
1607544170000|2020-12-09 20:02:50|5382.21|5344.21|5382.62|5344.62|5382.62|5344.62|5382.17|5344.17|10
1607544180000|2020-12-09 20:03:00|5382.82|5344.82|5383.4|5345.4|5383.53|5345.53|5382.76|5344.76|9
1607544190000|2020-12-09 20:03:10|5383.19|5345.19|5382.93|5344.93|5383.19|5345.19|5382.52|5344.52|9
1607544200000|2020-12-09 20:03:20|5382.77|5344.77|5383.04|5345.04|5383.07|5345.07|5382.77|5344.77|10
1607544210000|2020-12-09 20:03:30|5383.43|5345.43|5383.37|5345.37|5383.53|5345.53|5383.37|5345.37|10
1607544220000|2020-12-09 20:03:40|5383.41|5345.41|5383.53|5345.53|5383.58|5345.58|5383.29|5345.29|10
1607544230000|2020-12-09 20:03:50|5383.58|5345.58|5383.73|5345.73|5383.82|5345.82|5383.56|5345.56|7
1607544240000|2020-12-09 20:04:00|5383.72|5345.72|5383.79|5345.79|5383.82|5345.82|5383.6|5345.6|8
1607544250000|2020-12-09 20:04:10|5383.8|5345.8|5383.21|5345.21|5383.8|5345.8|5383.02|5345.02|9
1607544260000|2020-12-09 20:04:20|5383.13|5345.13|5381.72|5343.72|5383.13|5345.13|5381.72|5343.72|9
1607544270000|2020-12-09 20:04:30|5381.66|5343.66|5381.63|5343.63|5381.91|5343.91|5381.5|5343.5|9
1607544280000|2020-12-09 20:04:40|5381.62|5343.62|5382.11|5344.11|5382.11|5344.11|5381.62|5343.62|9
1607544290000|2020-12-09 20:04:50|5382.13|5344.13|5382.42|5344.42|5382.55|5344.55|5382.01|5344.01|10
1607544300000|2020-12-09 20:05:00|5382.31|5344.31|5381.7|5343.7|5382.41|5344.41|5381.67|5343.67|9
1607544310000|2020-12-09 20:05:10|5381.77|5343.77|5382.65|5344.65|5382.65|5344.65|5381.59|5343.59|10
1607544320000|2020-12-09 20:05:20|5382.85|5344.85|5383.52|5345.52|5383.86|5345.86|5382.85|5344.85|10
1607544330000|2020-12-09 20:05:30|5383.37|5345.37|5382.75|5344.75|5383.37|5345.37|5382.59|5344.59|10
1607544340000|2020-12-09 20:05:40|5382.81|5344.81|5382.21|5344.21|5382.81|5344.81|5382.21|5344.21|10
1607544350000|2020-12-09 20:05:50|5382.19|5344.19|5382.51|5344.51|5382.51|5344.51|5382.19|5344.19|10
1607544360000|2020-12-09 20:06:00|5382.63|5344.63|5384.16|5346.16|5384.16|5346.16|5382.63|5344.63|10
1607544370000|2020-12-09 20:06:10|5384.29|5346.29|5384.56|5346.56|5384.56|5346.56|5384.29|5346.29|10
1607544380000|2020-12-09 20:06:20|5384.57|5346.57|5387.31|5349.31|5387.31|5349.31|5384.57|5346.57|10
1607544390000|2020-12-09 20:06:30|5387.78|5349.78|5387.61|5349.61|5387.86|5349.86|5387.44|5349.44|10
1607544400000|2020-12-09 20:06:40|5387.65|5349.65|5388.09|5350.09|5388.12|5350.12|5386.74|5348.74|9
1607544410000|2020-12-09 20:06:50|5387.88|5349.88|5386.59|5348.59|5387.88|5349.88|5386.59|5348.59|10
1607544420000|2020-12-09 20:07:00|5386.46|5348.46|5386.22|5348.22|5386.46|5348.46|5386.05|5348.05|9
1607544430000|2020-12-09 20:07:10|5386.64|5348.64|5387.55|5349.55|5387.55|5349.55|5386.58|5348.58|10
1607544440000|2020-12-09 20:07:20|5387.87|5349.87|5391.7|5353.7|5391.85|5353.85|5387.87|5349.87|10
1607544450000|2020-12-09 20:07:30|5392.11|5354.11|5395.5|5357.5|5395.5|5357.5|5392.11|5354.11|10
1607544460000|2020-12-09 20:07:40|5396.28|5358.28|5397.56|5359.56|5397.68|5359.68|5396.28|5358.28|9
1607544470000|2020-12-09 20:07:50|5397.5|5359.5|5396.79|5358.79|5397.5|5359.5|5396.77|5358.77|10
1607544480000|2020-12-09 20:08:00|5395.6|5357.6|5393.96|5355.96|5395.6|5357.6|5393.96|5355.96|10
1607544490000|2020-12-09 20:08:10|5393.95|5355.95|5393.34|5355.34|5393.95|5355.95|5393.15|5355.15|10
1607544500000|2020-12-09 20:08:20|5393.26|5355.26|5392.41|5354.41|5393.26|5355.26|5392.1|5354.1|9
1607544510000|2020-12-09 20:08:30|5392.56|5354.56|5391.24|5353.24|5392.57|5354.57|5391.15|5353.15|10
1607544520000|2020-12-09 20:08:40|5391.21|5353.21|5390.95|5352.95|5391.21|5353.21|5390.8|5352.8|10
1607544530000|2020-12-09 20:08:50|5390.92|5352.92|5390.27|5352.27|5390.92|5352.92|5390.02|5352.02|9
1607544540000|2020-12-09 20:09:00|5390.18|5352.18|5388.75|5350.75|5390.2|5352.2|5388.75|5350.75|9
1607544550000|2020-12-09 20:09:10|5389.55|5351.55|5389.63|5351.63|5389.93|5351.93|5389.54|5351.54|10
1607544560000|2020-12-09 20:09:20|5389.54|5351.54|5389.05|5351.05|5389.65|5351.65|5389.05|5351.05|8
1607544570000|2020-12-09 20:09:30|5388.97|5350.97|5389.11|5351.11|5389.11|5351.11|5388.58|5350.58|9
1607544580000|2020-12-09 20:09:40|5389.76|5351.76|5391.02|5353.02|5391.02|5353.02|5389.72|5351.72|10
1607544590000|2020-12-09 20:09:50|5391.09|5353.09|5391.45|5353.45|5391.45|5353.45|5390.62|5352.62|9
1607544600000|2020-12-09 20:10:00|5391.46|5353.46|5392.82|5354.82|5392.82|5354.82|5391.46|5353.46|8
1607544610000|2020-12-09 20:10:10|5392.74|5354.74|5392.91|5354.91|5393.13|5355.13|5392.61|5354.61|10
1607544620000|2020-12-09 20:10:20|5392.98|5354.98|5392.8|5354.8|5392.98|5354.98|5392.73|5354.73|10
1607544630000|2020-12-09 20:10:30|5392.89|5354.89|5393.22|5355.22|5393.22|5355.22|5392.89|5354.89|9
1607544640000|2020-12-09 20:10:40|5392.9|5354.9|5393.14|5355.14|5393.18|5355.18|5392.81|5354.81|9
1607544650000|2020-12-09 20:10:50|5393.09|5355.09|5393.37|5355.37|5393.37|5355.37|5392.76|5354.76|10
1607544660000|2020-12-09 20:11:00|5393.19|5355.19|5393.42|5355.42|5393.59|5355.59|5393.17|5355.17|10
1607544670000|2020-12-09 20:11:10|5393.3|5355.3|5392.32|5354.32|5393.5|5355.5|5392.32|5354.32|8
1607544680000|2020-12-09 20:11:20|5392.18|5354.18|5391.61|5353.61|5392.48|5354.48|5391.61|5353.61|10
1607544690000|2020-12-09 20:11:30|5391.3|5353.3|5391.89|5353.89|5391.89|5353.89|5391.3|5353.3|10
1607544700000|2020-12-09 20:11:40|5391.74|5353.74|5392.43|5354.43|5392.43|5354.43|5391.74|5353.74|9
1607544710000|2020-12-09 20:11:50|5392.46|5354.46|5392.55|5354.55|5392.78|5354.78|5392.46|5354.46|9
1607544720000|2020-12-09 20:12:00|5392.6|5354.6|5391.7|5353.7|5392.61|5354.61|5391.7|5353.7|10
1607544730000|2020-12-09 20:12:10|5391.53|5353.53|5390.05|5352.05|5391.56|5353.56|5390.05|5352.05|10
1607544740000|2020-12-09 20:12:20|5390.09|5352.09|5388.27|5350.27|5390.09|5352.09|5388.27|5350.27|10
1607544750000|2020-12-09 20:12:30|5387.93|5349.93|5387.9|5349.9|5388.19|5350.19|5387.9|5349.9|9
1607544760000|2020-12-09 20:12:40|5387.91|5349.91|5387.65|5349.65|5388.15|5350.15|5387.65|5349.65|9
1607544770000|2020-12-09 20:12:50|5387.82|5349.82|5388.33|5350.33|5388.33|5350.33|5387.6|5349.6|10
1607544780000|2020-12-09 20:13:00|5388.28|5350.28|5389.51|5351.51|5389.59|5351.59|5388.28|5350.28|10
1607544790000|2020-12-09 20:13:10|5389.41|5351.41|5388.39|5350.39|5389.43|5351.43|5388.39|5350.39|9
1607544800000|2020-12-09 20:13:20|5388.35|5350.35|5388.08|5350.08|5388.56|5350.56|5388.07|5350.07|10
1607544810000|2020-12-09 20:13:30|5388.02|5350.02|5387.21|5349.21|5388.02|5350.02|5387.1|5349.1|10
1607544820000|2020-12-09 20:13:40|5387.04|5349.04|5387.42|5349.42|5387.51|5349.51|5387.02|5349.02|10
1607544830000|2020-12-09 20:13:50|5387.4|5349.4|5387.29|5349.29|5387.4|5349.4|5387.09|5349.09|9
1607544840000|2020-12-09 20:14:00|5387.4|5349.4|5387.98|5349.98|5387.98|5349.98|5387.4|5349.4|10
1607544850000|2020-12-09 20:14:10|5387.96|5349.96|5388.3|5350.3|5388.3|5350.3|5387.96|5349.96|8
1607544860000|2020-12-09 20:14:20|5388.25|5350.25|5388.11|5350.11|5388.45|5350.45|5388.02|5350.02|9
1607544870000|2020-12-09 20:14:30|5388.15|5350.15|5388.17|5350.17|5388.32|5350.32|5388.03|5350.03|10
1607544880000|2020-12-09 20:14:40|5388.11|5350.11|5388.01|5350.01|5388.12|5350.12|5387.89|5349.89|9
1607544890000|2020-12-09 20:14:50|5388.04|5350.04|5387.55|5349.55|5388.04|5350.04|5387.55|5349.55|10
1607544900000|2020-12-09 20:15:00|5387.39|5349.39|5386.67|5348.67|5387.39|5349.39|5386.67|5348.67|10
1607544910000|2020-12-09 20:15:10|5386.6|5348.6|5385.74|5347.74|5386.6|5348.6|5385.52|5347.52|10
1607544920000|2020-12-09 20:15:20|5385.71|5347.71|5383.69|5345.69|5385.71|5347.71|5383.63|5345.63|10
1607544930000|2020-12-09 20:15:30|5383.76|5345.76|5383.47|5345.47|5383.76|5345.76|5383.47|5345.47|10
1607544940000|2020-12-09 20:15:40|5383.45|5345.45|5383.19|5345.19|5383.59|5345.59|5383.19|5345.19|10
1607544950000|2020-12-09 20:15:50|5383.25|5345.25|5382.86|5344.86|5383.25|5345.25|5382.86|5344.86|10
1607544960000|2020-12-09 20:16:00|5382.65|5344.65|5382.28|5344.28|5382.65|5344.65|5382.28|5344.28|10
1607544970000|2020-12-09 20:16:10|5382.44|5344.44|5382.97|5344.97|5383.01|5345.01|5382.22|5344.22|10
1607544980000|2020-12-09 20:16:20|5382.98|5344.98|5383.94|5345.94|5383.98|5345.98|5382.98|5344.98|10
1607544990000|2020-12-09 20:16:30|5383.89|5345.89|5383.21|5345.21|5383.89|5345.89|5383.21|5345.21|9
1607545000000|2020-12-09 20:16:40|5383.17|5345.17|5383.41|5345.41|5383.65|5345.65|5383.17|5345.17|9
1607545010000|2020-12-09 20:16:50|5383.44|5345.44|5383.37|5345.37|5383.44|5345.44|5383.17|5345.17|10
1607545020000|2020-12-09 20:17:00|5383.64|5345.64|5383.84|5345.84|5383.89|5345.89|5383.64|5345.64|6
1607545030000|2020-12-09 20:17:10|5383.85|5345.85|5383.73|5345.73|5384.01|5346.01|5383.71|5345.71|8
1607545040000|2020-12-09 20:17:20|5383.72|5345.72|5382.1|5344.1|5383.76|5345.76|5382.1|5344.1|10
1607545050000|2020-12-09 20:17:30|5382.09|5344.09|5381.5|5343.5|5382.11|5344.11|5381.5|5343.5|8
1607545060000|2020-12-09 20:17:40|5381.56|5343.56|5381.46|5343.46|5381.6|5343.6|5381.42|5343.42|10
1607545070000|2020-12-09 20:17:50|5381.39|5343.39|5381.12|5343.12|5381.52|5343.52|5381.12|5343.12|10
1607545080000|2020-12-09 20:18:00|5381.15|5343.15|5380.67|5342.67|5381.15|5343.15|5380.67|5342.67|9
1607545090000|2020-12-09 20:18:10|5380.82|5342.82|5380.61|5342.61|5381|5343|5380.59|5342.59|10
1607545100000|2020-12-09 20:18:20|5380.57|5342.57|5380.69|5342.69|5380.95|5342.95|5380.54|5342.54|8
1607545110000|2020-12-09 20:18:30|5380.71|5342.71|5380.55|5342.55|5380.72|5342.72|5380.53|5342.53|9
1607545120000|2020-12-09 20:18:40|5380.58|5342.58|5380.76|5342.76|5380.85|5342.85|5380.58|5342.58|9
1607545130000|2020-12-09 20:18:50|5380.75|5342.75|5380.51|5342.51|5380.8|5342.8|5380.49|5342.49|9
1607545140000|2020-12-09 20:19:00|5380.52|5342.52|5380.4|5342.4|5380.52|5342.52|5380.17|5342.17|8
1607545150000|2020-12-09 20:19:10|5380.72|5342.72|5382.76|5344.76|5382.76|5344.76|5380.72|5342.72|10
1607545160000|2020-12-09 20:19:20|5382.8|5344.8|5383.66|5345.66|5383.67|5345.67|5382.78|5344.78|9
1607545170000|2020-12-09 20:19:30|5383.85|5345.85|5384.39|5346.39|5384.8|5346.8|5383.84|5345.84|9
1607545180000|2020-12-09 20:19:40|5384.12|5346.12|5383.25|5345.25|5384.13|5346.13|5383.19|5345.19|10
1607545190000|2020-12-09 20:19:50|5383.29|5345.29|5381.73|5343.73|5383.31|5345.31|5381.67|5343.67|9
1607545200000|2020-12-09 20:20:00|5382.04|5344.04|5381.22|5343.22|5382.04|5344.04|5381.2|5343.2|10
1607545210000|2020-12-09 20:20:10|5381.18|5343.18|5381.18|5343.18|5381.18|5343.18|5381.03|5343.03|9
1607545220000|2020-12-09 20:20:20|5381.14|5343.14|5381.24|5343.24|5381.24|5343.24|5380.95|5342.95|10
1607545230000|2020-12-09 20:20:30|5381.19|5343.19|5381.17|5343.17|5381.3|5343.3|5381.1|5343.1|10
1607545240000|2020-12-09 20:20:40|5381.19|5343.19|5380.41|5342.41|5381.19|5343.19|5380.41|5342.41|10
1607545250000|2020-12-09 20:20:50|5380.32|5342.32|5379.66|5341.66|5380.32|5342.32|5379.66|5341.66|10
1607545260000|2020-12-09 20:21:00|5379.8|5341.8|5379.81|5341.81|5379.95|5341.95|5379.71|5341.71|9
1607545270000|2020-12-09 20:21:10|5379.93|5341.93|5379.91|5341.91|5380.08|5342.08|5379.91|5341.91|9
1607545280000|2020-12-09 20:21:20|5379.89|5341.89|5379.62|5341.62|5379.94|5341.94|5379.62|5341.62|10
1607545290000|2020-12-09 20:21:30|5379.59|5341.59|5379.5|5341.5|5379.6|5341.6|5379.47|5341.47|10
1607545300000|2020-12-09 20:21:40|5379.57|5341.57|5379.59|5341.59|5379.66|5341.66|5379.37|5341.37|10
1607545310000|2020-12-09 20:21:50|5379.57|5341.57|5378.19|5340.19|5379.57|5341.57|5378.19|5340.19|9
1607545320000|2020-12-09 20:22:00|5377.64|5339.64|5377.8|5339.8|5377.8|5339.8|5377.5|5339.5|10
1607545330000|2020-12-09 20:22:10|5377.85|5339.85|5377.45|5339.45|5377.9|5339.9|5377.45|5339.45|9
1607545340000|2020-12-09 20:22:20|5377.46|5339.46|5376.5|5338.5|5377.46|5339.46|5376.5|5338.5|10
1607545350000|2020-12-09 20:22:30|5376.53|5338.53|5376.55|5338.55|5376.71|5338.71|5376.53|5338.53|10
1607545360000|2020-12-09 20:22:40|5376.59|5338.59|5375.86|5337.86|5376.68|5338.68|5375.86|5337.86|10
1607545370000|2020-12-09 20:22:50|5375.85|5337.85|5375.11|5337.11|5375.92|5337.92|5375.11|5337.11|10
1607545380000|2020-12-09 20:23:00|5375.1|5337.1|5375.13|5337.13|5375.13|5337.13|5374.99|5336.99|9
1607545390000|2020-12-09 20:23:10|5375.36|5337.36|5375.91|5337.91|5376.04|5338.04|5375.36|5337.36|10
1607545400000|2020-12-09 20:23:20|5376.16|5338.16|5376.62|5338.62|5376.62|5338.62|5376.15|5338.15|10
1607545410000|2020-12-09 20:23:30|5376.78|5338.78|5376.65|5338.65|5376.86|5338.86|5376.58|5338.58|10
1607545420000|2020-12-09 20:23:40|5376.64|5338.64|5376.21|5338.21|5376.64|5338.64|5376.21|5338.21|9
1607545430000|2020-12-09 20:23:50|5376.36|5338.36|5376.3|5338.3|5376.49|5338.49|5376.3|5338.3|10
1607545440000|2020-12-09 20:24:00|5376.19|5338.19|5374.85|5336.85|5376.27|5338.27|5374.85|5336.85|10
1607545450000|2020-12-09 20:24:10|5374.81|5336.81|5374.53|5336.53|5374.81|5336.81|5374.53|5336.53|8
1607545460000|2020-12-09 20:24:20|5374.56|5336.56|5374.72|5336.72|5374.87|5336.87|5374.5|5336.5|10
1607545470000|2020-12-09 20:24:30|5374.67|5336.67|5374.21|5336.21|5374.73|5336.73|5374.1|5336.1|10
1607545480000|2020-12-09 20:24:40|5374.27|5336.27|5375.26|5337.26|5375.26|5337.26|5374.27|5336.27|10
1607545490000|2020-12-09 20:24:50|5375.35|5337.35|5376.22|5338.22|5376.24|5338.24|5375.35|5337.35|9
1607545500000|2020-12-09 20:25:00|5376.43|5338.43|5377.09|5339.09|5377.09|5339.09|5376.43|5338.43|9
1607545510000|2020-12-09 20:25:10|5377.27|5339.27|5377.96|5339.96|5377.96|5339.96|5377.27|5339.27|10
1607545520000|2020-12-09 20:25:20|5377.99|5339.99|5378.95|5340.95|5378.95|5340.95|5377.97|5339.97|10
1607545530000|2020-12-09 20:25:30|5379.11|5341.11|5379.49|5341.49|5379.49|5341.49|5379.1|5341.1|9
1607545540000|2020-12-09 20:25:40|5379.46|5341.46|5378.2|5340.2|5379.46|5341.46|5378.2|5340.2|9
1607545550000|2020-12-09 20:25:50|5378.23|5340.23|5375.38|5337.38|5378.23|5340.23|5375.38|5337.38|9
1607545560000|2020-12-09 20:26:00|5375.1|5337.1|5373.77|5335.77|5375.1|5337.1|5373.77|5335.77|9
1607545570000|2020-12-09 20:26:10|5373.44|5335.44|5372.22|5334.22|5373.44|5335.44|5372.22|5334.22|10
1607545580000|2020-12-09 20:26:20|5371.82|5333.82|5369.49|5331.49|5371.82|5333.82|5369.46|5331.46|10
1607545590000|2020-12-09 20:26:30|5369.37|5331.37|5367.35|5329.35|5369.37|5331.37|5367.35|5329.35|10
1607545600000|2020-12-09 20:26:40|5367.05|5329.05|5368.07|5330.07|5368.1|5330.1|5367.05|5329.05|9
1607545610000|2020-12-09 20:26:50|5368.03|5330.03|5368.07|5330.07|5368.07|5330.07|5367.57|5329.57|10
1607545620000|2020-12-09 20:27:00|5368.03|5330.03|5369.26|5331.26|5369.26|5331.26|5368.03|5330.03|10
1607545630000|2020-12-09 20:27:10|5369.2|5331.2|5369.46|5331.46|5369.46|5331.46|5368.94|5330.94|10
1607545640000|2020-12-09 20:27:20|5369.47|5331.47|5369.96|5331.96|5369.96|5331.96|5369.47|5331.47|9
1607545650000|2020-12-09 20:27:30|5369.95|5331.95|5370.36|5332.36|5370.4|5332.4|5369.95|5331.95|10
1607545660000|2020-12-09 20:27:40|5370.31|5332.31|5369.51|5331.51|5370.31|5332.31|5369.51|5331.51|10
1607545670000|2020-12-09 20:27:50|5369.45|5331.45|5369.17|5331.17|5369.53|5331.53|5369.17|5331.17|10
1607545680000|2020-12-09 20:28:00|5369.19|5331.19|5368.49|5330.49|5369.2|5331.2|5368.49|5330.49|10
1607545690000|2020-12-09 20:28:10|5368.46|5330.46|5367.89|5329.89|5368.46|5330.46|5367.89|5329.89|8
1607545700000|2020-12-09 20:28:20|5367.88|5329.88|5366.77|5328.77|5367.88|5329.88|5366.69|5328.69|10
1607545710000|2020-12-09 20:28:30|5366.78|5328.78|5366.87|5328.87|5366.92|5328.92|5366.72|5328.72|8
1607545720000|2020-12-09 20:28:40|5366.88|5328.88|5366.75|5328.75|5367.15|5329.15|5366.67|5328.67|10
1607545730000|2020-12-09 20:28:50|5366.73|5328.73|5366.14|5328.14|5366.84|5328.84|5366.14|5328.14|9
1607545740000|2020-12-09 20:29:00|5366.09|5328.09|5365.95|5327.95|5366.09|5328.09|5365.95|5327.95|9
1607545750000|2020-12-09 20:29:10|5365.94|5327.94|5366.5|5328.5|5366.5|5328.5|5365.92|5327.92|9
1607545760000|2020-12-09 20:29:20|5366.56|5328.56|5369.91|5331.91|5369.91|5331.91|5366.56|5328.56|10
1607545770000|2020-12-09 20:29:30|5370.33|5332.33|5370.22|5332.22|5370.43|5332.43|5370.22|5332.22|9
1607545780000|2020-12-09 20:29:40|5370.27|5332.27|5371.21|5333.21|5371.21|5333.21|5370.25|5332.25|9
1607545790000|2020-12-09 20:29:50|5371.3|5333.3|5371.33|5333.33|5371.37|5333.37|5371.25|5333.25|7
1607545800000|2020-12-09 20:30:00|5371.14|5333.14|5374.4|5336.4|5374.4|5336.4|5371.14|5333.14|10
1607545810000|2020-12-09 20:30:10|5374.89|5336.89|5377.54|5339.54|5377.54|5339.54|5374.89|5336.89|10
1607545820000|2020-12-09 20:30:20|5377.48|5339.48|5377.97|5339.97|5378.2|5340.2|5377.48|5339.48|10
1607545830000|2020-12-09 20:30:30|5378.09|5340.09|5376.75|5338.75|5378.16|5340.16|5376.75|5338.75|10
1607545840000|2020-12-09 20:30:40|5376.57|5338.57|5376.03|5338.03|5376.57|5338.57|5375.99|5337.99|10
1607545850000|2020-12-09 20:30:50|5375.98|5337.98|5375.93|5337.93|5375.98|5337.98|5375.5|5337.5|9
1607545860000|2020-12-09 20:31:00|5375.8|5337.8|5376.3|5338.3|5376.42|5338.42|5375.8|5337.8|10
1607545870000|2020-12-09 20:31:10|5376.07|5338.07|5375.72|5337.72|5376.07|5338.07|5375.71|5337.71|9
1607545880000|2020-12-09 20:31:20|5375.64|5337.64|5377.46|5339.46|5377.49|5339.49|5375.56|5337.56|10
1607545890000|2020-12-09 20:31:30|5377.54|5339.54|5379.53|5341.53|5379.53|5341.53|5377.54|5339.54|10
1607545900000|2020-12-09 20:31:40|5379.61|5341.61|5377.46|5339.46|5380.16|5342.16|5377.46|5339.46|10
1607545910000|2020-12-09 20:31:50|5376.89|5338.89|5372.78|5334.78|5376.89|5338.89|5372.78|5334.78|10
1607545920000|2020-12-09 20:32:00|5372.54|5334.54|5371.28|5333.28|5372.54|5334.54|5370.93|5332.93|10
1607545930000|2020-12-09 20:32:10|5371.03|5333.03|5369.51|5331.51|5371.03|5333.03|5369.49|5331.49|9
1607545940000|2020-12-09 20:32:20|5369.55|5331.55|5370.16|5332.16|5370.16|5332.16|5369.55|5331.55|9
1607545950000|2020-12-09 20:32:30|5370.4|5332.4|5371.8|5333.8|5371.8|5333.8|5370.4|5332.4|10
1607545960000|2020-12-09 20:32:40|5371.94|5333.94|5373.15|5335.15|5373.15|5335.15|5371.94|5333.94|9
1607545970000|2020-12-09 20:32:50|5373.14|5335.14|5373.9|5335.9|5373.9|5335.9|5372.99|5334.99|10
1607545980000|2020-12-09 20:33:00|5373.92|5335.92|5373.69|5335.69|5374.04|5336.04|5373.5|5335.5|10
1607545990000|2020-12-09 20:33:10|5373.52|5335.52|5373.1|5335.1|5373.62|5335.62|5373.1|5335.1|9
1607546000000|2020-12-09 20:33:20|5373.21|5335.21|5373.07|5335.07|5373.3|5335.3|5372.83|5334.83|10
1607546010000|2020-12-09 20:33:30|5373.16|5335.16|5374.19|5336.19|5374.19|5336.19|5373.16|5335.16|9
1607546020000|2020-12-09 20:33:40|5374.23|5336.23|5374.55|5336.55|5374.55|5336.55|5374.23|5336.23|10
1607546030000|2020-12-09 20:33:50|5374.49|5336.49|5375.13|5337.13|5375.22|5337.22|5374.46|5336.46|10
1607546040000|2020-12-09 20:34:00|5375.14|5337.14|5374.58|5336.58|5375.14|5337.14|5374.51|5336.51|9
1607546050000|2020-12-09 20:34:10|5374.5|5336.5|5373.9|5335.9|5374.61|5336.61|5373.9|5335.9|10
1607546060000|2020-12-09 20:34:20|5373.86|5335.86|5373.87|5335.87|5373.95|5335.95|5373.73|5335.73|9
1607546070000|2020-12-09 20:34:30|5373.93|5335.93|5376.19|5338.19|5376.19|5338.19|5373.93|5335.93|10
1607546080000|2020-12-09 20:34:40|5376.42|5338.42|5377.68|5339.68|5377.68|5339.68|5376.42|5338.42|9
1607546090000|2020-12-09 20:34:50|5377.85|5339.85|5379.23|5341.23|5379.23|5341.23|5377.85|5339.85|10
1607546100000|2020-12-09 20:35:00|5379.33|5341.33|5379.69|5341.69|5379.69|5341.69|5379.13|5341.13|10
1607546110000|2020-12-09 20:35:10|5380.29|5342.29|5385.77|5347.77|5385.77|5347.77|5380.29|5342.29|10
1607546120000|2020-12-09 20:35:20|5386.51|5348.51|5389.69|5351.69|5391.64|5353.64|5386.51|5348.51|10
1607546130000|2020-12-09 20:35:30|5391.4|5353.4|5394.07|5356.07|5394.07|5356.07|5391.4|5353.4|10
1607546140000|2020-12-09 20:35:40|5394.05|5356.05|5394.27|5356.27|5395.43|5357.43|5394.05|5356.05|10
1607546150000|2020-12-09 20:35:50|5394.82|5356.82|5394.94|5356.94|5395.13|5357.13|5394.7|5356.7|10
1607546160000|2020-12-09 20:36:00|5395.17|5357.17|5397.12|5359.12|5397.12|5359.12|5394.97|5356.97|10
1607546170000|2020-12-09 20:36:10|5397.06|5359.06|5397.82|5359.82|5397.82|5359.82|5396.88|5358.88|10
1607546180000|2020-12-09 20:36:20|5397.67|5359.67|5396.12|5358.12|5397.67|5359.67|5396.07|5358.07|10
1607546190000|2020-12-09 20:36:30|5395.6|5357.6|5394.78|5356.78|5395.6|5357.6|5394.72|5356.72|10
1607546200000|2020-12-09 20:36:40|5395.09|5357.09|5393.85|5355.85|5395.09|5357.09|5393.85|5355.85|10
1607546210000|2020-12-09 20:36:50|5393.49|5355.49|5394.44|5356.44|5394.51|5356.51|5393.2|5355.2|10
1607546220000|2020-12-09 20:37:00|5394.75|5356.75|5394.22|5356.22|5395.11|5357.11|5394.21|5356.21|10
1607546230000|2020-12-09 20:37:10|5394.56|5356.56|5395.77|5357.77|5395.77|5357.77|5394.3|5356.3|10
1607546240000|2020-12-09 20:37:20|5395.69|5357.69|5397.48|5359.48|5397.48|5359.48|5395.66|5357.66|10
1607546250000|2020-12-09 20:37:30|5397.56|5359.56|5397.43|5359.43|5397.79|5359.79|5397.42|5359.42|10
1607546260000|2020-12-09 20:37:40|5397.77|5359.77|5397.58|5359.58|5398.96|5360.96|5397.42|5359.42|10
1607546270000|2020-12-09 20:37:50|5397.18|5359.18|5398.32|5360.32|5398.32|5360.32|5397.18|5359.18|10
1607546280000|2020-12-09 20:38:00|5398.04|5360.04|5397.88|5359.88|5398.32|5360.32|5397.83|5359.83|10
1607546290000|2020-12-09 20:38:10|5397.84|5359.84|5398.73|5360.73|5398.73|5360.73|5397.84|5359.84|10
1607546300000|2020-12-09 20:38:20|5398.85|5360.85|5398.96|5360.96|5399.18|5361.18|5398.85|5360.85|10
1607546310000|2020-12-09 20:38:30|5399.37|5361.37|5400.4|5362.4|5400.5|5362.5|5399.37|5361.37|10
1607546320000|2020-12-09 20:38:40|5400.59|5362.59|5402.43|5364.43|5402.46|5364.46|5400.59|5362.59|10
1607546330000|2020-12-09 20:38:50|5402.84|5364.84|5405.09|5367.09|5405.09|5367.09|5402.84|5364.84|9
1607546340000|2020-12-09 20:39:00|5405.32|5367.32|5408.36|5370.36|5408.36|5370.36|5405.3|5367.3|10
1607546350000|2020-12-09 20:39:10|5408.71|5370.71|5410.45|5372.45|5410.45|5372.45|5408.71|5370.71|10
1607546360000|2020-12-09 20:39:20|5408.99|5370.99|5409.26|5371.26|5410.39|5372.39|5408.89|5370.89|10
1607546370000|2020-12-09 20:39:30|5409.37|5371.37|5408.12|5370.12|5409.37|5371.37|5408.12|5370.12|10
1607546380000|2020-12-09 20:39:40|5408.04|5370.04|5406.03|5368.03|5408.04|5370.04|5405.35|5367.35|10
1607546390000|2020-12-09 20:39:50|5405.65|5367.65|5407.04|5369.04|5407.04|5369.04|5405.48|5367.48|10
1607546400000|2020-12-09 20:40:00|5407.06|5369.06|5407.43|5369.43|5407.76|5369.76|5407.06|5369.06|10
1607546410000|2020-12-09 20:40:10|5407.47|5369.47|5406.95|5368.95|5407.47|5369.47|5406.95|5368.95|9
1607546420000|2020-12-09 20:40:20|5406.96|5368.96|5406.69|5368.69|5406.96|5368.96|5406.11|5368.11|10
1607546430000|2020-12-09 20:40:30|5406.66|5368.66|5404.09|5366.09|5406.66|5368.66|5404.09|5366.09|10
1607546440000|2020-12-09 20:40:40|5404.51|5366.51|5404.62|5366.62|5404.71|5366.71|5404.36|5366.36|9
1607546450000|2020-12-09 20:40:50|5404.71|5366.71|5405.37|5367.37|5405.43|5367.43|5404.71|5366.71|10
1607546460000|2020-12-09 20:41:00|5405.36|5367.36|5405.74|5367.74|5405.74|5367.74|5405.03|5367.03|10
1607546470000|2020-12-09 20:41:10|5405.51|5367.51|5408.38|5370.38|5408.38|5370.38|5405.51|5367.51|10
1607546480000|2020-12-09 20:41:20|5408.53|5370.53|5411.78|5373.78|5411.78|5373.78|5408.53|5370.53|10
1607546490000|2020-12-09 20:41:30|5412.62|5374.62|5412.42|5374.42|5413.02|5375.02|5412.38|5374.38|10
1607546500000|2020-12-09 20:41:40|5411.93|5373.93|5409.64|5371.64|5411.93|5373.93|5409.64|5371.64|10
1607546510000|2020-12-09 20:41:50|5409.51|5371.51|5411.22|5373.22|5411.28|5373.28|5409.4|5371.4|10
1607546520000|2020-12-09 20:42:00|5411.12|5373.12|5411.16|5373.16|5411.38|5373.38|5410.96|5372.96|10
1607546530000|2020-12-09 20:42:10|5411.1|5373.1|5410.56|5372.56|5411.21|5373.21|5410.56|5372.56|10
1607546540000|2020-12-09 20:42:20|5410.28|5372.28|5410.35|5372.35|5410.5|5372.5|5410.19|5372.19|9
1607546550000|2020-12-09 20:42:30|5410.28|5372.28|5410.49|5372.49|5410.5|5372.5|5410.07|5372.07|10
1607546560000|2020-12-09 20:42:40|5410.74|5372.74|5412.27|5374.27|5412.27|5374.27|5410.74|5372.74|10
1607546570000|2020-12-09 20:42:50|5412.36|5374.36|5413.26|5375.26|5413.29|5375.29|5412.36|5374.36|10
1607546580000|2020-12-09 20:43:00|5413.55|5375.55|5414.18|5376.18|5414.18|5376.18|5413.55|5375.55|9
1607546590000|2020-12-09 20:43:10|5414.19|5376.19|5412.91|5374.91|5414.19|5376.19|5412.91|5374.91|10
1607546600000|2020-12-09 20:43:20|5412.98|5374.98|5413.18|5375.18|5413.18|5375.18|5412.51|5374.51|10
1607546610000|2020-12-09 20:43:30|5413.24|5375.24|5412.71|5374.71|5413.24|5375.24|5412.71|5374.71|9
1607546620000|2020-12-09 20:43:40|5411.96|5373.96|5410.16|5372.16|5411.96|5373.96|5410.16|5372.16|10
1607546630000|2020-12-09 20:43:50|5410|5372|5411.01|5373.01|5411.01|5373.01|5410|5372|10
1607546640000|2020-12-09 20:44:00|5411.06|5373.06|5411.81|5373.81|5411.89|5373.89|5411.06|5373.06|10
1607546650000|2020-12-09 20:44:10|5411.83|5373.83|5412.31|5374.31|5412.36|5374.36|5411.83|5373.83|10
1607546660000|2020-12-09 20:44:20|5412.27|5374.27|5411.65|5373.65|5412.27|5374.27|5411.42|5373.42|10
1607546670000|2020-12-09 20:44:30|5411.94|5373.94|5413.45|5375.45|5413.45|5375.45|5411.9|5373.9|10
1607546680000|2020-12-09 20:44:40|5413.88|5375.88|5414.88|5376.88|5415.19|5377.19|5413.88|5375.88|10
1607546690000|2020-12-09 20:44:50|5415.11|5377.11|5415.47|5377.47|5415.47|5377.47|5414.94|5376.94|10
1607546700000|2020-12-09 20:45:00|5415.64|5377.64|5416.86|5378.86|5416.86|5378.86|5415.64|5377.64|10
1607546710000|2020-12-09 20:45:10|5417.17|5379.17|5417.39|5379.39|5417.5|5379.5|5417.12|5379.12|10
1607546720000|2020-12-09 20:45:20|5417.38|5379.38|5417.08|5379.08|5417.56|5379.56|5417.08|5379.08|10
1607546730000|2020-12-09 20:45:30|5417.13|5379.13|5418.28|5380.28|5418.49|5380.49|5416.68|5378.68|10
1607546740000|2020-12-09 20:45:40|5418.74|5380.74|5423.24|5385.24|5423.24|5385.24|5418.74|5380.74|10
1607546750000|2020-12-09 20:45:50|5423.21|5385.21|5422.43|5384.43|5423.38|5385.38|5422.43|5384.43|9
1607546760000|2020-12-09 20:46:00|5422.84|5384.84|5422.24|5384.24|5422.84|5384.84|5422.12|5384.12|10
1607546770000|2020-12-09 20:46:10|5422.21|5384.21|5422.03|5384.03|5422.3|5384.3|5421.92|5383.92|9
1607546780000|2020-12-09 20:46:20|5422.11|5384.11|5422.15|5384.15|5422.2|5384.2|5421.87|5383.87|10
1607546790000|2020-12-09 20:46:30|5422.28|5384.28|5422.65|5384.65|5422.65|5384.65|5421.87|5383.87|10
1607546800000|2020-12-09 20:46:40|5422.71|5384.71|5428.22|5390.22|5428.22|5390.22|5422.71|5384.71|10
1607546810000|2020-12-09 20:46:50|5427.64|5389.64|5427.86|5389.86|5427.86|5389.86|5426.35|5388.35|10
1607546820000|2020-12-09 20:47:00|5427.6|5389.6|5431.93|5393.93|5431.93|5393.93|5427.5|5389.5|10
1607546830000|2020-12-09 20:47:10|5431.84|5393.84|5436.15|5398.15|5436.96|5398.96|5431.84|5393.84|10
1607546840000|2020-12-09 20:47:20|5434.46|5396.46|5434.87|5396.87|5434.87|5396.87|5433.71|5395.71|10
1607546850000|2020-12-09 20:47:30|5435.02|5397.02|5436.18|5398.18|5436.18|5398.18|5434.91|5396.91|10
1607546860000|2020-12-09 20:47:40|5436.56|5398.56|5437.28|5399.28|5437.42|5399.42|5436.56|5398.56|10
1607546870000|2020-12-09 20:47:50|5437.56|5399.56|5439.48|5401.48|5440.01|5402.01|5437.56|5399.56|10
1607546880000|2020-12-09 20:48:00|5439.79|5401.79|5441.36|5403.36|5441.36|5403.36|5439.79|5401.79|10
1607546890000|2020-12-09 20:48:10|5441.2|5403.2|5442.12|5404.12|5442.12|5404.12|5441.2|5403.2|10
1607546900000|2020-12-09 20:48:20|5442.36|5404.36|5443.68|5405.68|5443.71|5405.71|5442.36|5404.36|9
1607546910000|2020-12-09 20:48:30|5443.82|5405.82|5442.09|5404.09|5443.82|5405.82|5442.09|5404.09|8
1607546920000|2020-12-09 20:48:40|5442.39|5404.39|5442.35|5404.35|5442.95|5404.95|5442.27|5404.27|10
1607546930000|2020-12-09 20:48:50|5442.29|5404.29|5442.43|5404.43|5442.86|5404.86|5442.25|5404.25|10
1607546940000|2020-12-09 20:49:00|5442.47|5404.47|5442.24|5404.24|5442.58|5404.58|5442.24|5404.24|10
1607546950000|2020-12-09 20:49:10|5442.41|5404.41|5441.69|5403.69|5442.41|5404.41|5441.69|5403.69|10
1607546960000|2020-12-09 20:49:20|5442.16|5404.16|5443.07|5405.07|5443.34|5405.34|5442.16|5404.16|9
1607546970000|2020-12-09 20:49:30|5442.58|5404.58|5443.13|5405.13|5443.21|5405.21|5442.48|5404.48|10
1607546980000|2020-12-09 20:49:40|5443|5405|5442.34|5404.34|5443|5405|5442.34|5404.34|9
1607546990000|2020-12-09 20:49:50|5442.18|5404.18|5442.22|5404.22|5442.42|5404.42|5442.18|5404.18|9
1607547000000|2020-12-09 20:50:00|5442.51|5404.51|5443.71|5405.71|5443.71|5405.71|5442.44|5404.44|10
1607547010000|2020-12-09 20:50:10|5443.78|5405.78|5444.73|5406.73|5444.97|5406.97|5443.74|5405.74|10
1607547020000|2020-12-09 20:50:20|5444.77|5406.77|5446.82|5408.82|5446.82|5408.82|5444.75|5406.75|10
1607547030000|2020-12-09 20:50:30|5447.58|5409.58|5453.59|5415.59|5453.59|5415.59|5447.58|5409.58|10
1607547040000|2020-12-09 20:50:40|5453.94|5415.94|5457.68|5419.68|5457.68|5419.68|5453.85|5415.85|10
1607547050000|2020-12-09 20:50:50|5457.67|5419.67|5457.2|5419.2|5457.98|5419.98|5456.87|5418.87|10
1607547060000|2020-12-09 20:51:00|5457.69|5419.69|5461|5423|5461|5423|5457.69|5419.69|10
1607547070000|2020-12-09 20:51:10|5461.02|5423.02|5460.32|5422.32|5461.18|5423.18|5460.17|5422.17|10
1607547080000|2020-12-09 20:51:20|5460.4|5422.4|5461.06|5423.06|5461.19|5423.19|5460.4|5422.4|10
1607547090000|2020-12-09 20:51:30|5461|5423|5460.67|5422.67|5461.03|5423.03|5460.26|5422.26|10
1607547100000|2020-12-09 20:51:40|5460.16|5422.16|5461.75|5423.75|5461.84|5423.84|5460.16|5422.16|10
1607547110000|2020-12-09 20:51:50|5461.49|5423.49|5462.33|5424.33|5462.33|5424.33|5461.49|5423.49|10
1607547120000|2020-12-09 20:52:00|5462.61|5424.61|5463.7|5425.7|5463.7|5425.7|5462.52|5424.52|10
1607547130000|2020-12-09 20:52:10|5463.56|5425.56|5462.78|5424.78|5463.56|5425.56|5462.72|5424.72|9
1607547140000|2020-12-09 20:52:20|5462.52|5424.52|5461.13|5423.13|5462.52|5424.52|5461.01|5423.01|10
1607547150000|2020-12-09 20:52:30|5461.04|5423.04|5455.88|5417.88|5461.04|5423.04|5455.88|5417.88|10
1607547160000|2020-12-09 20:52:40|5455.81|5417.81|5450.42|5412.42|5455.83|5417.83|5450.42|5412.42|10
1607547170000|2020-12-09 20:52:50|5450.39|5412.39|5451.15|5413.15|5451.97|5413.97|5450.39|5412.39|9
1607547180000|2020-12-09 20:53:00|5451.04|5413.04|5452.08|5414.08|5452.3|5414.3|5451.04|5413.04|10
1607547190000|2020-12-09 20:53:10|5451.92|5413.92|5451.8|5413.8|5452.25|5414.25|5451.8|5413.8|8
1607547200000|2020-12-09 20:53:20|5451.94|5413.94|5449.17|5411.17|5451.94|5413.94|5448.48|5410.48|10
1607547210000|2020-12-09 20:53:30|5449.26|5411.26|5450.37|5412.37|5450.37|5412.37|5449.11|5411.11|10
1607547220000|2020-12-09 20:53:40|5450.61|5412.61|5451.91|5413.91|5451.91|5413.91|5450.61|5412.61|10
1607547230000|2020-12-09 20:53:50|5451.97|5413.97|5453.01|5415.01|5453.01|5415.01|5451.97|5413.97|10
1607547240000|2020-12-09 20:54:00|5453.37|5415.37|5453.26|5415.26|5453.86|5415.86|5453.26|5415.26|10
1607547250000|2020-12-09 20:54:10|5453.4|5415.4|5453.24|5415.24|5453.71|5415.71|5453.22|5415.22|10
1607547260000|2020-12-09 20:54:20|5453.17|5415.17|5451.39|5413.39|5453.18|5415.18|5451.39|5413.39|10
1607547270000|2020-12-09 20:54:30|5451.48|5413.48|5449.62|5411.62|5451.48|5413.48|5449.62|5411.62|9
1607547280000|2020-12-09 20:54:40|5449.76|5411.76|5449.27|5411.27|5450.12|5412.12|5449.03|5411.03|10
1607547290000|2020-12-09 20:54:50|5448.48|5410.48|5447.63|5409.63|5448.69|5410.69|5447.6|5409.6|10
1607547300000|2020-12-09 20:55:00|5447.58|5409.58|5445.45|5407.45|5447.58|5409.58|5445.38|5407.38|10
1607547310000|2020-12-09 20:55:10|5445.66|5407.66|5445.24|5407.24|5445.66|5407.66|5445.11|5407.11|10
1607547320000|2020-12-09 20:55:20|5445.18|5407.18|5445.53|5407.53|5445.87|5407.87|5445.18|5407.18|10
1607547330000|2020-12-09 20:55:30|5445.4|5407.4|5445.68|5407.68|5445.95|5407.95|5445.4|5407.4|10
1607547340000|2020-12-09 20:55:40|5446.06|5408.06|5447.98|5409.98|5448.22|5410.22|5446.05|5408.05|9
1607547350000|2020-12-09 20:55:50|5448.04|5410.04|5451.56|5413.56|5451.82|5413.82|5448.04|5410.04|10
1607547360000|2020-12-09 20:56:00|5451.54|5413.54|5452.54|5414.54|5452.57|5414.57|5451.54|5413.54|9
1607547370000|2020-12-09 20:56:10|5452.52|5414.52|5452.15|5414.15|5452.61|5414.61|5451.82|5413.82|8
1607547380000|2020-12-09 20:56:20|5452.6|5414.6|5454.04|5416.04|5454.04|5416.04|5452.2|5414.2|10
1607547390000|2020-12-09 20:56:30|5454.02|5416.02|5453.9|5415.9|5454.02|5416.02|5452.87|5414.87|10
1607547400000|2020-12-09 20:56:40|5454.03|5416.03|5454.4|5416.4|5454.4|5416.4|5453.89|5415.89|8
1607547410000|2020-12-09 20:56:50|5454.36|5416.36|5453.86|5415.86|5454.39|5416.39|5453.86|5415.86|10
1607547420000|2020-12-09 20:57:00|5453.7|5415.7|5453.75|5415.75|5453.85|5415.85|5453.58|5415.58|8
1607547430000|2020-12-09 20:57:10|5453.79|5415.79|5453.12|5415.12|5453.92|5415.92|5453.12|5415.12|10
1607547440000|2020-12-09 20:57:20|5453.32|5415.32|5454.08|5416.08|5454.23|5416.23|5453.32|5415.32|10
1607547450000|2020-12-09 20:57:30|5454.13|5416.13|5453.87|5415.87|5454.13|5416.13|5453.6|5415.6|9
1607547460000|2020-12-09 20:57:40|5453.88|5415.88|5453.98|5415.98|5454.86|5416.86|5453.86|5415.86|10
1607547470000|2020-12-09 20:57:50|5454.03|5416.03|5453.51|5415.51|5454.22|5416.22|5453.51|5415.51|9
1607547480000|2020-12-09 20:58:00|5453.4|5415.4|5453.05|5415.05|5453.4|5415.4|5452.94|5414.94|10
1607547490000|2020-12-09 20:58:10|5453.02|5415.02|5452.83|5414.83|5453.02|5415.02|5452.74|5414.74|9
1607547500000|2020-12-09 20:58:20|5453.18|5415.18|5453.33|5415.33|5453.33|5415.33|5453.1|5415.1|10
1607547510000|2020-12-09 20:58:30|5453.46|5415.46|5453.73|5415.73|5453.82|5415.82|5453.24|5415.24|10
1607547520000|2020-12-09 20:58:40|5453.75|5415.75|5453.14|5415.14|5454.09|5416.09|5453.14|5415.14|8
1607547530000|2020-12-09 20:58:50|5452.61|5414.61|5451.15|5413.15|5452.61|5414.61|5451.08|5413.08|10
1607547540000|2020-12-09 20:59:00|5450.92|5412.92|5449.78|5411.78|5450.92|5412.92|5449.78|5411.78|9
1607547550000|2020-12-09 20:59:10|5449.55|5411.55|5449.35|5411.35|5449.55|5411.55|5449.15|5411.15|9
1607547560000|2020-12-09 20:59:20|5449.2|5411.2|5447.46|5409.46|5449.2|5411.2|5447.46|5409.46|10
1607547570000|2020-12-09 20:59:30|5447.42|5409.42|5442.83|5404.83|5447.42|5409.42|5442.83|5404.83|9
1607547580000|2020-12-09 20:59:40|5441.86|5403.86|5442.74|5404.74|5442.85|5404.85|5441.77|5403.77|9
1607547590000|2020-12-09 20:59:50|5442.6|5404.6|5441.79|5403.79|5442.6|5404.6|5441.79|5403.79|9
1607547600000|2020-12-09 21:00:00|5441.59|5403.59|5440.17|5402.17|5441.59|5403.59|5440.17|5402.17|10
1607547610000|2020-12-09 21:00:10|5439.98|5401.98|5437.51|5399.51|5439.98|5401.98|5437.51|5399.51|10
1607547620000|2020-12-09 21:00:20|5437.22|5399.22|5435.79|5397.79|5437.22|5399.22|5435.73|5397.73|10
1607547630000|2020-12-09 21:00:30|5435.58|5397.58|5434.59|5396.59|5435.58|5397.58|5434.04|5396.04|10
1607547640000|2020-12-09 21:00:40|5434.52|5396.52|5435.51|5397.51|5435.51|5397.51|5434.52|5396.52|10
1607547650000|2020-12-09 21:00:50|5435.55|5397.55|5438.19|5400.19|5438.19|5400.19|5435.55|5397.55|10
1607547660000|2020-12-09 21:01:00|5438.45|5400.45|5441.19|5403.19|5441.19|5403.19|5438.45|5400.45|10
1607547670000|2020-12-09 21:01:10|5441.12|5403.12|5442.81|5404.81|5442.81|5404.81|5441.12|5403.12|10
1607547680000|2020-12-09 21:01:20|5442.95|5404.95|5444.26|5406.26|5444.63|5406.63|5442.95|5404.95|10
1607547690000|2020-12-09 21:01:30|5444.7|5406.7|5445.53|5407.53|5445.53|5407.53|5444.38|5406.38|10
1607547700000|2020-12-09 21:01:40|5445.69|5407.69|5447.58|5409.58|5447.58|5409.58|5445.69|5407.69|8
1607547710000|2020-12-09 21:01:50|5447.88|5409.88|5448.15|5410.15|5448.65|5410.65|5447.88|5409.88|10
1607547720000|2020-12-09 21:02:00|5448.11|5410.11|5448.24|5410.24|5448.51|5410.51|5448.11|5410.11|10
1607547730000|2020-12-09 21:02:10|5448.14|5410.14|5448.13|5410.13|5448.68|5410.68|5447.92|5409.92|10
1607547740000|2020-12-09 21:02:20|5448.11|5410.11|5447.02|5409.02|5448.12|5410.12|5446.81|5408.81|10
1607547750000|2020-12-09 21:02:30|5447.04|5409.04|5445.9|5407.9|5447.04|5409.04|5445.53|5407.53|10
1607547760000|2020-12-09 21:02:40|5445.84|5407.84|5446.23|5408.23|5446.27|5408.27|5445.79|5407.79|10
1607547770000|2020-12-09 21:02:50|5446.4|5408.4|5446.71|5408.71|5446.71|5408.71|5446.25|5408.25|10
1607547780000|2020-12-09 21:03:00|5446.81|5408.81|5446.51|5408.51|5446.86|5408.86|5446.45|5408.45|10
1607547790000|2020-12-09 21:03:10|5446.87|5408.87|5447.75|5409.75|5447.75|5409.75|5446.7|5408.7|9
1607547800000|2020-12-09 21:03:20|5447.97|5409.97|5449.04|5411.04|5449.04|5411.04|5447.97|5409.97|8
1607547810000|2020-12-09 21:03:30|5448.67|5410.67|5447.86|5409.86|5448.78|5410.78|5447.86|5409.86|10
1607547820000|2020-12-09 21:03:40|5447.85|5409.85|5446.99|5408.99|5447.89|5409.89|5446.87|5408.87|9
1607547830000|2020-12-09 21:03:50|5447.21|5409.21|5447.66|5409.66|5447.66|5409.66|5447.09|5409.09|10
1607547840000|2020-12-09 21:04:00|5447.68|5409.68|5450.62|5412.62|5450.62|5412.62|5447.68|5409.68|10
1607547850000|2020-12-09 21:04:10|5450.96|5412.96|5454.09|5416.09|5454.09|5416.09|5450.96|5412.96|10
1607547860000|2020-12-09 21:04:20|5454.22|5416.22|5456.21|5418.21|5456.21|5418.21|5454.22|5416.22|10
1607547870000|2020-12-09 21:04:30|5456.3|5418.3|5456.38|5418.38|5456.48|5418.48|5456.3|5418.3|10
1607547880000|2020-12-09 21:04:40|5456.22|5418.22|5455.39|5417.39|5456.34|5418.34|5455.09|5417.09|10
1607547890000|2020-12-09 21:04:50|5455.64|5417.64|5457.31|5419.31|5457.31|5419.31|5455.35|5417.35|10
1607547900000|2020-12-09 21:05:00|5457.3|5419.3|5458.42|5420.42|5458.42|5420.42|5457.3|5419.3|10
1607547910000|2020-12-09 21:05:10|5458.6|5420.6|5460.2|5422.2|5460.2|5422.2|5458.6|5420.6|10
1607547920000|2020-12-09 21:05:20|5460.47|5422.47|5462.98|5424.98|5462.98|5424.98|5460.47|5422.47|10
1607547930000|2020-12-09 21:05:30|5463.05|5425.05|5464.27|5426.27|5464.27|5426.27|5463.05|5425.05|9
1607547940000|2020-12-09 21:05:40|5464.33|5426.33|5465.68|5427.68|5465.68|5427.68|5464.33|5426.33|10
1607547950000|2020-12-09 21:05:50|5465.71|5427.71|5467.87|5429.87|5467.87|5429.87|5465.71|5427.71|10
1607547960000|2020-12-09 21:06:00|5467.77|5429.77|5467.62|5429.62|5468.09|5430.09|5467.55|5429.55|10
1607547970000|2020-12-09 21:06:10|5467.64|5429.64|5467.29|5429.29|5467.69|5429.69|5467.18|5429.18|10
1607547980000|2020-12-09 21:06:20|5467.27|5429.27|5465.29|5427.29|5467.27|5429.27|5465.29|5427.29|10
1607547990000|2020-12-09 21:06:30|5465.05|5427.05|5465.04|5427.04|5465.56|5427.56|5465.04|5427.04|9
1607548000000|2020-12-09 21:06:40|5465.1|5427.1|5465.34|5427.34|5465.34|5427.34|5464.99|5426.99|8
1607548010000|2020-12-09 21:06:50|5465.1|5427.1|5465.22|5427.22|5465.22|5427.22|5464.6|5426.6|10
1607548020000|2020-12-09 21:07:00|5465.3|5427.3|5465.31|5427.31|5465.32|5427.32|5465.19|5427.19|10
1607548030000|2020-12-09 21:07:10|5465.36|5427.36|5465.57|5427.57|5465.75|5427.75|5465.31|5427.31|10
1607548040000|2020-12-09 21:07:20|5465.45|5427.45|5464.95|5426.95|5465.45|5427.45|5464.95|5426.95|8
1607548050000|2020-12-09 21:07:30|5464.96|5426.96|5463.57|5425.57|5464.96|5426.96|5463.57|5425.57|10
1607548060000|2020-12-09 21:07:40|5462.63|5424.63|5463.05|5425.05|5463.05|5425.05|5462.12|5424.12|10
1607548070000|2020-12-09 21:07:50|5463.12|5425.12|5463.76|5425.76|5463.86|5425.86|5463.12|5425.12|10
1607548080000|2020-12-09 21:08:00|5463.9|5425.9|5464.9|5426.9|5465.12|5427.12|5463.9|5425.9|10
1607548090000|2020-12-09 21:08:10|5464.79|5426.79|5464.29|5426.29|5464.8|5426.8|5464.29|5426.29|9
1607548100000|2020-12-09 21:08:20|5464.58|5426.58|5464.8|5426.8|5464.8|5426.8|5463.97|5425.97|9
1607548110000|2020-12-09 21:08:30|5465.32|5427.32|5464.71|5426.71|5465.38|5427.38|5464.71|5426.71|10
1607548120000|2020-12-09 21:08:40|5464.63|5426.63|5465.18|5427.18|5465.36|5427.36|5464.63|5426.63|10
1607548130000|2020-12-09 21:08:50|5465.32|5427.32|5465.14|5427.14|5465.39|5427.39|5464.88|5426.88|10
1607548140000|2020-12-09 21:09:00|5465.57|5427.57|5466.17|5428.17|5466.17|5428.17|5465.51|5427.51|10
1607548150000|2020-12-09 21:09:10|5466.14|5428.14|5467.91|5429.91|5467.91|5429.91|5465.77|5427.77|10
1607548160000|2020-12-09 21:09:20|5467.97|5429.97|5469.87|5431.87|5469.87|5431.87|5467.97|5429.97|10
1607548170000|2020-12-09 21:09:30|5470.4|5432.4|5471.09|5433.09|5471.09|5433.09|5470.4|5432.4|9
1607548180000|2020-12-09 21:09:40|5471.18|5433.18|5471.44|5433.44|5471.47|5433.47|5471.18|5433.18|9
1607548190000|2020-12-09 21:09:50|5471.56|5433.56|5472.3|5434.3|5472.3|5434.3|5471.56|5433.56|10
1607548200000|2020-12-09 21:10:00|5472.24|5434.24|5472.57|5434.57|5472.67|5434.67|5472.24|5434.24|10
1607548210000|2020-12-09 21:10:10|5472.35|5434.35|5471.21|5433.21|5472.4|5434.4|5471.21|5433.21|10
1607548220000|2020-12-09 21:10:20|5471.13|5433.13|5472.06|5434.06|5472.06|5434.06|5470.8|5432.8|10
1607548230000|2020-12-09 21:10:30|5472.18|5434.18|5474.94|5436.94|5475.01|5437.01|5472.18|5434.18|10
1607548240000|2020-12-09 21:10:40|5475.12|5437.12|5477.53|5439.53|5477.58|5439.58|5475.12|5437.12|10
1607548250000|2020-12-09 21:10:50|5477.55|5439.55|5478.01|5440.01|5478.16|5440.16|5477.55|5439.55|10
1607548260000|2020-12-09 21:11:00|5477.99|5439.99|5477.26|5439.26|5477.99|5439.99|5476.78|5438.78|10
1607548270000|2020-12-09 21:11:10|5477.19|5439.19|5478.75|5440.75|5478.75|5440.75|5477.19|5439.19|10
1607548280000|2020-12-09 21:11:20|5478.83|5440.83|5479.44|5441.44|5479.44|5441.44|5478.65|5440.65|10
1607548290000|2020-12-09 21:11:30|5479.94|5441.94|5481.32|5443.32|5481.32|5443.32|5479.93|5441.93|10
1607548300000|2020-12-09 21:11:40|5481.43|5443.43|5483.48|5445.48|5483.48|5445.48|5481.43|5443.43|10
1607548310000|2020-12-09 21:11:50|5483.32|5445.32|5484.91|5446.91|5484.91|5446.91|5483.32|5445.32|10
1607548320000|2020-12-09 21:12:00|5485.08|5447.08|5488.26|5450.26|5488.26|5450.26|5485.08|5447.08|10
1607548330000|2020-12-09 21:12:10|5488.55|5450.55|5487.5|5449.5|5488.92|5450.92|5487.5|5449.5|10
1607548340000|2020-12-09 21:12:20|5487.35|5449.35|5487.65|5449.65|5488.03|5450.03|5487.24|5449.24|9
1607548350000|2020-12-09 21:12:30|5487.87|5449.87|5488.34|5450.34|5488.48|5450.48|5487.87|5449.87|10
1607548360000|2020-12-09 21:12:40|5488.92|5450.92|5489.68|5451.68|5489.68|5451.68|5488.52|5450.52|10
1607548370000|2020-12-09 21:12:50|5489.91|5451.91|5492.3|5454.3|5492.3|5454.3|5489.91|5451.91|10
1607548380000|2020-12-09 21:13:00|5492.42|5454.42|5492.51|5454.51|5492.51|5454.51|5491.07|5453.07|10
1607548390000|2020-12-09 21:13:10|5492.63|5454.63|5492.41|5454.41|5492.76|5454.76|5491.7|5453.7|10
1607548400000|2020-12-09 21:13:20|5492.51|5454.51|5492.4|5454.4|5492.81|5454.81|5492.26|5454.26|10
1607548410000|2020-12-09 21:13:30|5492.32|5454.32|5492.5|5454.5|5492.66|5454.66|5492.12|5454.12|10
1607548420000|2020-12-09 21:13:40|5492.25|5454.25|5492.57|5454.57|5492.57|5454.57|5492.05|5454.05|8
1607548430000|2020-12-09 21:13:50|5492.59|5454.59|5493.85|5455.85|5493.85|5455.85|5492.43|5454.43|10
1607548440000|2020-12-09 21:14:00|5493.83|5455.83|5494.51|5456.51|5494.58|5456.58|5493.83|5455.83|10
1607548450000|2020-12-09 21:14:10|5494.19|5456.19|5494.82|5456.82|5494.82|5456.82|5494.05|5456.05|10
1607548460000|2020-12-09 21:14:20|5494.78|5456.78|5494.5|5456.5|5495.31|5457.31|5494.31|5456.31|10
1607548470000|2020-12-09 21:14:30|5494.6|5456.6|5490.97|5452.97|5494.71|5456.71|5490.97|5452.97|10
1607548480000|2020-12-09 21:14:40|5490.66|5452.66|5490.64|5452.64|5491.02|5453.02|5490.54|5452.54|9
1607548490000|2020-12-09 21:14:50|5490.34|5452.34|5490.8|5452.8|5490.95|5452.95|5490.34|5452.34|10
1607548500000|2020-12-09 21:15:00|5490.93|5452.93|5491.05|5453.05|5491.05|5453.05|5490.75|5452.75|10
1607548510000|2020-12-09 21:15:10|5490.98|5452.98|5489.78|5451.78|5490.98|5452.98|5489.78|5451.78|10
1607548520000|2020-12-09 21:15:20|5489.59|5451.59|5487.45|5449.45|5489.59|5451.59|5487.45|5449.45|10
1607548530000|2020-12-09 21:15:30|5487.37|5449.37|5482.16|5444.16|5487.37|5449.37|5482.16|5444.16|10
1607548540000|2020-12-09 21:15:40|5481.99|5443.99|5479.83|5441.83|5481.99|5443.99|5479.66|5441.66|10
1607548550000|2020-12-09 21:15:50|5480.15|5442.15|5480.43|5442.43|5480.43|5442.43|5479.91|5441.91|10
1607548560000|2020-12-09 21:16:00|5480.52|5442.52|5482.29|5444.29|5482.29|5444.29|5480.52|5442.52|9
1607548570000|2020-12-09 21:16:10|5482.74|5444.74|5483.4|5445.4|5483.44|5445.44|5482.74|5444.74|10
1607548580000|2020-12-09 21:16:20|5483.75|5445.75|5484.78|5446.78|5484.78|5446.78|5483.71|5445.71|10
1607548590000|2020-12-09 21:16:30|5484.77|5446.77|5484.78|5446.78|5485.12|5447.12|5484.77|5446.77|10
1607548600000|2020-12-09 21:16:40|5484.75|5446.75|5485.24|5447.24|5485.24|5447.24|5484.75|5446.75|9
1607548610000|2020-12-09 21:16:50|5485.26|5447.26|5485.57|5447.57|5485.57|5447.57|5485.18|5447.18|10
1607548620000|2020-12-09 21:17:00|5485.49|5447.49|5484.96|5446.96|5485.66|5447.66|5484.89|5446.89|10
1607548630000|2020-12-09 21:17:10|5484.71|5446.71|5483.38|5445.38|5484.71|5446.71|5483.38|5445.38|9
1607548640000|2020-12-09 21:17:20|5483.4|5445.4|5482.44|5444.44|5483.4|5445.4|5482.4|5444.4|10
1607548650000|2020-12-09 21:17:30|5482.31|5444.31|5481.84|5443.84|5482.46|5444.46|5481.54|5443.54|10
1607548660000|2020-12-09 21:17:40|5481.69|5443.69|5480.68|5442.68|5481.69|5443.69|5480.68|5442.68|10
1607548670000|2020-12-09 21:17:50|5480.66|5442.66|5480.94|5442.94|5481|5443|5480.54|5442.54|9
1607548680000|2020-12-09 21:18:00|5480.91|5442.91|5481.77|5443.77|5481.77|5443.77|5480.91|5442.91|10
1607548690000|2020-12-09 21:18:10|5482.1|5444.1|5483.66|5445.66|5483.66|5445.66|5481.88|5443.88|10
1607548700000|2020-12-09 21:18:20|5484.17|5446.17|5487.04|5449.04|5487.04|5449.04|5484.06|5446.06|10
1607548710000|2020-12-09 21:18:30|5487.24|5449.24|5488.37|5450.37|5488.37|5450.37|5487.24|5449.24|10
1607548720000|2020-12-09 21:18:40|5488.28|5450.28|5488.76|5450.76|5488.76|5450.76|5487.9|5449.9|10
1607548730000|2020-12-09 21:18:50|5488.65|5450.65|5488.83|5450.83|5488.86|5450.86|5488.54|5450.54|10
1607548740000|2020-12-09 21:19:00|5488.79|5450.79|5490.75|5452.75|5490.76|5452.76|5488.79|5450.79|9
1607548750000|2020-12-09 21:19:10|5490.89|5452.89|5493.16|5455.16|5493.16|5455.16|5490.89|5452.89|10
1607548760000|2020-12-09 21:19:20|5493.17|5455.17|5494.92|5456.92|5494.93|5456.93|5493.04|5455.04|10
1607548770000|2020-12-09 21:19:30|5494.91|5456.91|5495.65|5457.65|5495.7|5457.7|5494.91|5456.91|10
1607548780000|2020-12-09 21:19:40|5495.5|5457.5|5495.99|5457.99|5495.99|5457.99|5495.41|5457.41|10
1607548790000|2020-12-09 21:19:50|5496.02|5458.02|5496.53|5458.53|5496.53|5458.53|5495.92|5457.92|10
1607548800000|2020-12-09 21:20:00|5496.74|5458.74|5497.84|5459.84|5497.84|5459.84|5496.67|5458.67|9
1607548810000|2020-12-09 21:20:10|5497.92|5459.92|5497.88|5459.88|5498.34|5460.34|5497.88|5459.88|10
1607548820000|2020-12-09 21:20:20|5497.94|5459.94|5496.27|5458.27|5497.94|5459.94|5496.27|5458.27|10
1607548830000|2020-12-09 21:20:30|5496.05|5458.05|5491.47|5453.47|5496.05|5458.05|5491.47|5453.47|10
1607548840000|2020-12-09 21:20:40|5491.33|5453.33|5490.34|5452.34|5491.33|5453.33|5489.96|5451.96|10
1607548850000|2020-12-09 21:20:50|5490.78|5452.78|5491.55|5453.55|5491.55|5453.55|5490.78|5452.78|10
1607548860000|2020-12-09 21:21:00|5492.12|5454.12|5493.7|5455.7|5493.75|5455.75|5492.12|5454.12|10
1607548870000|2020-12-09 21:21:10|5493.79|5455.79|5496.78|5458.78|5496.85|5458.85|5493.79|5455.79|10
1607548880000|2020-12-09 21:21:20|5496.88|5458.88|5497.34|5459.34|5497.6|5459.6|5496.88|5458.88|10
1607548890000|2020-12-09 21:21:30|5497.52|5459.52|5496.93|5458.93|5497.52|5459.52|5496.93|5458.93|10
1607548900000|2020-12-09 21:21:40|5496.52|5458.52|5494.85|5456.85|5496.52|5458.52|5494.85|5456.85|10
1607548910000|2020-12-09 21:21:50|5494.48|5456.48|5489.46|5451.46|5494.48|5456.48|5489.46|5451.46|10
1607548920000|2020-12-09 21:22:00|5488.87|5450.87|5485.63|5447.63|5488.87|5450.87|5485.63|5447.63|10
1607548930000|2020-12-09 21:22:10|5485.25|5447.25|5484.52|5446.52|5485.25|5447.25|5484.32|5446.32|10
1607548940000|2020-12-09 21:22:20|5484.49|5446.49|5488.38|5450.38|5488.38|5450.38|5484.49|5446.49|10
1607548950000|2020-12-09 21:22:30|5488.99|5450.99|5491.76|5453.76|5491.76|5453.76|5488.99|5450.99|9
1607548960000|2020-12-09 21:22:40|5491.89|5453.89|5494.03|5456.03|5494.03|5456.03|5491.88|5453.88|10
1607548970000|2020-12-09 21:22:50|5494.09|5456.09|5496.42|5458.42|5496.42|5458.42|5494.09|5456.09|9
1607548980000|2020-12-09 21:23:00|5496.58|5458.58|5496.11|5458.11|5496.74|5458.74|5496.04|5458.04|10
1607548990000|2020-12-09 21:23:10|5495.98|5457.98|5495.42|5457.42|5495.98|5457.98|5495.42|5457.42|10
1607549000000|2020-12-09 21:23:20|5495.61|5457.61|5494.78|5456.78|5495.61|5457.61|5494.78|5456.78|9
1607549010000|2020-12-09 21:23:30|5494.77|5456.77|5494.72|5456.72|5495.13|5457.13|5494.72|5456.72|10
1607549020000|2020-12-09 21:23:40|5494.78|5456.78|5493.45|5455.45|5494.78|5456.78|5493.45|5455.45|8
1607549030000|2020-12-09 21:23:50|5493.38|5455.38|5491.45|5453.45|5493.38|5455.38|5491.18|5453.18|10
1607549040000|2020-12-09 21:24:00|5491.55|5453.55|5491.27|5453.27|5491.61|5453.61|5491.14|5453.14|10
1607549050000|2020-12-09 21:24:10|5491.07|5453.07|5491.56|5453.56|5491.56|5453.56|5490.85|5452.85|9
1607549060000|2020-12-09 21:24:20|5491.64|5453.64|5492.65|5454.65|5492.65|5454.65|5491.64|5453.64|10
1607549070000|2020-12-09 21:24:30|5492.9|5454.9|5493.32|5455.32|5493.32|5455.32|5492.75|5454.75|8
1607549080000|2020-12-09 21:24:40|5493.29|5455.29|5492.42|5454.42|5493.31|5455.31|5492.38|5454.38|10
1607549090000|2020-12-09 21:24:50|5492.29|5454.29|5490.23|5452.23|5492.29|5454.29|5490.23|5452.23|10
1607549100000|2020-12-09 21:25:00|5490.17|5452.17|5489.7|5451.7|5490.17|5452.17|5489.49|5451.49|8
1607549110000|2020-12-09 21:25:10|5489.83|5451.83|5489.36|5451.36|5489.95|5451.95|5489.26|5451.26|9
1607549120000|2020-12-09 21:25:20|5489.21|5451.21|5490.22|5452.22|5490.31|5452.31|5489.2|5451.2|10
1607549130000|2020-12-09 21:25:30|5490.29|5452.29|5490.65|5452.65|5490.68|5452.68|5490.29|5452.29|10
1607549140000|2020-12-09 21:25:40|5490.67|5452.67|5491.07|5453.07|5491.24|5453.24|5490.67|5452.67|10
1607549150000|2020-12-09 21:25:50|5491.25|5453.25|5490.38|5452.38|5491.25|5453.25|5490.38|5452.38|9
1607549160000|2020-12-09 21:26:00|5490.27|5452.27|5490.12|5452.12|5490.29|5452.29|5490.08|5452.08|9
1607549170000|2020-12-09 21:26:10|5490.17|5452.17|5492.59|5454.59|5492.59|5454.59|5490.17|5452.17|10
1607549180000|2020-12-09 21:26:20|5492.61|5454.61|5494.24|5456.24|5494.24|5456.24|5492.61|5454.61|10
1607549190000|2020-12-09 21:26:30|5494.37|5456.37|5493.6|5455.6|5495.21|5457.21|5493.6|5455.6|10
1607549200000|2020-12-09 21:26:40|5493.35|5455.35|5494.34|5456.34|5494.34|5456.34|5492.78|5454.78|10
1607549210000|2020-12-09 21:26:50|5494.57|5456.57|5495|5457|5495|5457|5494.5|5456.5|10
1607549220000|2020-12-09 21:27:00|5495.21|5457.21|5497.96|5459.96|5497.96|5459.96|5495.21|5457.21|10
1607549230000|2020-12-09 21:27:10|5498.17|5460.17|5497.79|5459.79|5498.25|5460.25|5497.68|5459.68|9
1607549240000|2020-12-09 21:27:20|5498.06|5460.06|5497.73|5459.73|5498.13|5460.13|5497.73|5459.73|10
1607549250000|2020-12-09 21:27:30|5497.69|5459.69|5497.66|5459.66|5497.72|5459.72|5497.28|5459.28|10
1607549260000|2020-12-09 21:27:40|5497.6|5459.6|5497.78|5459.78|5497.79|5459.79|5497.57|5459.57|9
1607549270000|2020-12-09 21:27:50|5497.31|5459.31|5496.56|5458.56|5497.31|5459.31|5496.56|5458.56|8
1607549280000|2020-12-09 21:28:00|5496.03|5458.03|5495.78|5457.78|5496.19|5458.19|5495.72|5457.72|8
1607549290000|2020-12-09 21:28:10|5495.45|5457.45|5492.6|5454.6|5495.45|5457.45|5492.32|5454.32|10
1607549300000|2020-12-09 21:28:20|5492.37|5454.37|5493.22|5455.22|5493.36|5455.36|5492.18|5454.18|10
1607549310000|2020-12-09 21:28:30|5493.24|5455.24|5491.86|5453.86|5493.24|5455.24|5491.86|5453.86|10
1607549320000|2020-12-09 21:28:40|5491.99|5453.99|5493.28|5455.28|5493.28|5455.28|5491.99|5453.99|10
1607549330000|2020-12-09 21:28:50|5493.09|5455.09|5492.97|5454.97|5493.43|5455.43|5492.97|5454.97|10
1607549340000|2020-12-09 21:29:00|5492.83|5454.83|5492.71|5454.71|5492.85|5454.85|5492.67|5454.67|9
1607549350000|2020-12-09 21:29:10|5492.74|5454.74|5493.94|5455.94|5493.94|5455.94|5492.72|5454.72|10
1607549360000|2020-12-09 21:29:20|5494.07|5456.07|5493.94|5455.94|5494.08|5456.08|5493.74|5455.74|7
1607549370000|2020-12-09 21:29:30|5493.96|5455.96|5495.28|5457.28|5495.28|5457.28|5493.96|5455.96|10
1607549380000|2020-12-09 21:29:40|5495.33|5457.33|5495.7|5457.7|5495.82|5457.82|5495.33|5457.33|9
1607549390000|2020-12-09 21:29:50|5495.58|5457.58|5495.24|5457.24|5495.58|5457.58|5495.2|5457.2|10
1607549400000|2020-12-09 21:30:00|5495.14|5457.14|5494.78|5456.78|5495.14|5457.14|5494.76|5456.76|10
1607549410000|2020-12-09 21:30:10|5494.79|5456.79|5495.41|5457.41|5495.41|5457.41|5494.64|5456.64|9
1607549420000|2020-12-09 21:30:20|5495.76|5457.76|5497.78|5459.78|5497.78|5459.78|5495.76|5457.76|10
1607549430000|2020-12-09 21:30:30|5497.5|5459.5|5497.7|5459.7|5497.82|5459.82|5497.5|5459.5|9
1607549440000|2020-12-09 21:30:40|5497.87|5459.87|5498.2|5460.2|5498.2|5460.2|5497.6|5459.6|9
1607549450000|2020-12-09 21:30:50|5498.24|5460.24|5499.54|5461.54|5499.54|5461.54|5498.23|5460.23|9
1607549460000|2020-12-09 21:31:00|5499.51|5461.51|5500.63|5462.63|5500.63|5462.63|5499.51|5461.51|10
1607549470000|2020-12-09 21:31:10|5501.27|5463.27|5502.78|5464.78|5502.79|5464.79|5501.27|5463.27|10
1607549480000|2020-12-09 21:31:20|5502.72|5464.72|5503.93|5465.93|5503.93|5465.93|5502.72|5464.72|10
1607549490000|2020-12-09 21:31:30|5504.41|5466.41|5505.46|5467.46|5505.46|5467.46|5504.36|5466.36|10
1607549500000|2020-12-09 21:31:40|5505.79|5467.79|5507.08|5469.08|5507.08|5469.08|5505.79|5467.79|9
1607549510000|2020-12-09 21:31:50|5507.79|5469.79|5511.11|5473.11|5511.11|5473.11|5507.79|5469.79|10
1607549520000|2020-12-09 21:32:00|5511.24|5473.24|5508.85|5470.85|5511.61|5473.61|5508.85|5470.85|10
1607549530000|2020-12-09 21:32:10|5507.96|5469.96|5503.68|5465.68|5507.96|5469.96|5503.68|5465.68|10
1607549540000|2020-12-09 21:32:20|5503.64|5465.64|5501.81|5463.81|5503.7|5465.7|5501.81|5463.81|10
1607549550000|2020-12-09 21:32:30|5501.57|5463.57|5500.69|5462.69|5501.91|5463.91|5500.65|5462.65|10
1607549560000|2020-12-09 21:32:40|5500.71|5462.71|5500.85|5462.85|5500.85|5462.85|5500.47|5462.47|9
1607549570000|2020-12-09 21:32:50|5501.07|5463.07|5500.73|5462.73|5501.07|5463.07|5500.58|5462.58|10
1607549580000|2020-12-09 21:33:00|5500.81|5462.81|5504.68|5466.68|5504.68|5466.68|5500.81|5462.81|10
1607549590000|2020-12-09 21:33:10|5504.86|5466.86|5506.12|5468.12|5506.19|5468.19|5504.86|5466.86|9
1607549600000|2020-12-09 21:33:20|5506.46|5468.46|5507.07|5469.07|5507.24|5469.24|5506.46|5468.46|10
1607549610000|2020-12-09 21:33:30|5507.45|5469.45|5507.79|5469.79|5507.79|5469.79|5507.1|5469.1|10
1607549620000|2020-12-09 21:33:40|5507.71|5469.71|5508.97|5470.97|5509|5471|5507.64|5469.64|10
1607549630000|2020-12-09 21:33:50|5509.24|5471.24|5510.16|5472.16|5510.16|5472.16|5508.97|5470.97|10
1607549640000|2020-12-09 21:34:00|5509.83|5471.83|5510.74|5472.74|5510.97|5472.97|5509.83|5471.83|10
1607549650000|2020-12-09 21:34:10|5510.85|5472.85|5511.34|5473.34|5511.34|5473.34|5510.25|5472.25|10
1607549660000|2020-12-09 21:34:20|5511.35|5473.35|5513.09|5475.09|5513.09|5475.09|5511.23|5473.23|10
1607549670000|2020-12-09 21:34:30|5512.97|5474.97|5512.81|5474.81|5513.41|5475.41|5512.66|5474.66|10
1607549680000|2020-12-09 21:34:40|5512.88|5474.88|5514.05|5476.05|5514.41|5476.41|5512.88|5474.88|10
1607549690000|2020-12-09 21:34:50|5514.18|5476.18|5515.15|5477.15|5515.4|5477.4|5514.18|5476.18|10
1607549700000|2020-12-09 21:35:00|5515.58|5477.58|5516.3|5478.3|5516.79|5478.79|5515.58|5477.58|10
1607549710000|2020-12-09 21:35:10|5516.1|5478.1|5513.32|5475.32|5516.1|5478.1|5513.17|5475.17|10
1607549720000|2020-12-09 21:35:20|5513.01|5475.01|5513.63|5475.63|5513.75|5475.75|5512.73|5474.73|10
1607549730000|2020-12-09 21:35:30|5514.25|5476.25|5515.6|5477.6|5515.74|5477.74|5514.25|5476.25|10
1607549740000|2020-12-09 21:35:40|5515.77|5477.77|5517.38|5479.38|5517.38|5479.38|5515.77|5477.77|10
1607549750000|2020-12-09 21:35:50|5517.34|5479.34|5519.58|5481.58|5519.58|5481.58|5517.34|5479.34|10
1607549760000|2020-12-09 21:36:00|5519.31|5481.31|5518.71|5480.71|5519.31|5481.31|5518.03|5480.03|10
1607549770000|2020-12-09 21:36:10|5518.91|5480.91|5519.98|5481.98|5519.98|5481.98|5518.91|5480.91|10
1607549780000|2020-12-09 21:36:20|5519.92|5481.92|5520.08|5482.08|5520.15|5482.15|5519.77|5481.77|9
1607549790000|2020-12-09 21:36:30|5520.11|5482.11|5520.45|5482.45|5520.57|5482.57|5519.81|5481.81|10
1607549800000|2020-12-09 21:36:40|5520.01|5482.01|5520.98|5482.98|5520.98|5482.98|5520.01|5482.01|10
1607549810000|2020-12-09 21:36:50|5520.82|5482.82|5521.7|5483.7|5521.81|5483.81|5520.82|5482.82|10
1607549820000|2020-12-09 21:37:00|5521.65|5483.65|5520.46|5482.46|5521.65|5483.65|5520.46|5482.46|8
1607549830000|2020-12-09 21:37:10|5520.06|5482.06|5517.69|5479.69|5520.28|5482.28|5517.69|5479.69|10
1607549840000|2020-12-09 21:37:20|5517.18|5479.18|5514.41|5476.41|5517.18|5479.18|5514.41|5476.41|10
1607549850000|2020-12-09 21:37:30|5514.53|5476.53|5511.28|5473.28|5514.53|5476.53|5511.24|5473.24|10
1607549860000|2020-12-09 21:37:40|5511.22|5473.22|5511.64|5473.64|5511.86|5473.86|5510.69|5472.69|10
1607549870000|2020-12-09 21:37:50|5511.6|5473.6|5516.05|5478.05|5516.05|5478.05|5511.45|5473.45|10
1607549880000|2020-12-09 21:38:00|5517.06|5479.06|5520.49|5482.49|5520.49|5482.49|5517.06|5479.06|10
1607549890000|2020-12-09 21:38:10|5520.86|5482.86|5522.31|5484.31|5522.5|5484.5|5520.85|5482.85|9
1607549900000|2020-12-09 21:38:20|5522.36|5484.36|5523.3|5485.3|5523.3|5485.3|5521.82|5483.82|10
1607549910000|2020-12-09 21:38:30|5523.17|5485.17|5525.87|5487.87|5525.87|5487.87|5523.17|5485.17|10
1607549920000|2020-12-09 21:38:40|5525.94|5487.94|5526.5|5488.5|5526.92|5488.92|5525.9|5487.9|10
1607549930000|2020-12-09 21:38:50|5526.58|5488.58|5529.28|5491.28|5529.28|5491.28|5526.58|5488.58|9
1607549940000|2020-12-09 21:39:00|5529.64|5491.64|5533.21|5495.21|5533.21|5495.21|5529.64|5491.64|10
1607549950000|2020-12-09 21:39:10|5533.5|5495.5|5536.12|5498.12|5536.4|5498.4|5533.5|5495.5|10
1607549960000|2020-12-09 21:39:20|5536.53|5498.53|5538.21|5500.21|5538.21|5500.21|5536.44|5498.44|10
1607549970000|2020-12-09 21:39:30|5538.15|5500.15|5541.25|5503.25|5541.88|5503.88|5538.15|5500.15|9
1607549980000|2020-12-09 21:39:40|5541.8|5503.8|5541.51|5503.51|5541.9|5503.9|5540.25|5502.25|10
1607549990000|2020-12-09 21:39:50|5541.56|5503.56|5538.23|5500.23|5541.76|5503.76|5538.23|5500.23|10
1607550000000|2020-12-09 21:40:00|5537.34|5499.34|5533.96|5495.96|5537.34|5499.34|5531.72|5493.72|10
1607550010000|2020-12-09 21:40:10|5533.75|5495.75|5530.48|5492.48|5533.75|5495.75|5529.93|5491.93|10
1607550020000|2020-12-09 21:40:20|5530.56|5492.56|5533.1|5495.1|5533.15|5495.15|5530.39|5492.39|10
1607550030000|2020-12-09 21:40:30|5533.57|5495.57|5535.27|5497.27|5535.59|5497.59|5533.57|5495.57|10
1607550040000|2020-12-09 21:40:40|5534.69|5496.69|5531.25|5493.25|5534.69|5496.69|5531|5493|10
1607550050000|2020-12-09 21:40:50|5531.16|5493.16|5531.45|5493.45|5531.71|5493.71|5530.86|5492.86|10
1607550060000|2020-12-09 21:41:00|5531.51|5493.51|5531.64|5493.64|5532.28|5494.28|5531.2|5493.2|9
1607550070000|2020-12-09 21:41:10|5531.6|5493.6|5530.92|5492.92|5531.91|5493.91|5530.92|5492.92|10
1607550080000|2020-12-09 21:41:20|5530.61|5492.61|5527.06|5489.06|5530.61|5492.61|5526.53|5488.53|10
1607550090000|2020-12-09 21:41:30|5526.55|5488.55|5523.87|5485.87|5526.55|5488.55|5523.87|5485.87|10
1607550100000|2020-12-09 21:41:40|5522.37|5484.37|5521.66|5483.66|5522.72|5484.72|5521.27|5483.27|10
1607550110000|2020-12-09 21:41:50|5522.2|5484.2|5525.35|5487.35|5525.35|5487.35|5522.2|5484.2|10
1607550120000|2020-12-09 21:42:00|5524.56|5486.56|5522.8|5484.8|5524.89|5486.89|5522.8|5484.8|10
1607550130000|2020-12-09 21:42:10|5522.89|5484.89|5520.75|5482.75|5522.89|5484.89|5520.75|5482.75|10
1607550140000|2020-12-09 21:42:20|5520.22|5482.22|5517.83|5479.83|5520.22|5482.22|5517.83|5479.83|10
1607550150000|2020-12-09 21:42:30|5517.37|5479.37|5515.69|5477.69|5517.37|5479.37|5515.69|5477.69|10
1607550160000|2020-12-09 21:42:40|5515.88|5477.88|5516.52|5478.52|5516.52|5478.52|5515.47|5477.47|10
1607550170000|2020-12-09 21:42:50|5517.3|5479.3|5519.59|5481.59|5519.68|5481.68|5517.25|5479.25|10
1607550180000|2020-12-09 21:43:00|5519.51|5481.51|5519.52|5481.52|5520.66|5482.66|5519.51|5481.51|9
1607550190000|2020-12-09 21:43:10|5519.36|5481.36|5521.02|5483.02|5521.35|5483.35|5519.36|5481.36|10
1607550200000|2020-12-09 21:43:20|5521.93|5483.93|5523.1|5485.1|5524.18|5486.18|5521.93|5483.93|10
1607550210000|2020-12-09 21:43:30|5523.3|5485.3|5521.3|5483.3|5523.3|5485.3|5521.3|5483.3|10
1607550220000|2020-12-09 21:43:40|5521.28|5483.28|5522.72|5484.72|5523.42|5485.42|5521.28|5483.28|10
1607550230000|2020-12-09 21:43:50|5522.77|5484.77|5522.96|5484.96|5523.06|5485.06|5522.73|5484.73|9
1607550240000|2020-12-09 21:44:00|5522.61|5484.61|5524.24|5486.24|5524.24|5486.24|5522.61|5484.61|10
1607550250000|2020-12-09 21:44:10|5523.89|5485.89|5523.85|5485.85|5523.99|5485.99|5523.5|5485.5|9
1607550260000|2020-12-09 21:44:20|5523.65|5485.65|5522.58|5484.58|5523.65|5485.65|5522.58|5484.58|10
1607550270000|2020-12-09 21:44:30|5522.24|5484.24|5522.44|5484.44|5522.71|5484.71|5521.68|5483.68|9
1607550280000|2020-12-09 21:44:40|5522.12|5484.12|5523.63|5485.63|5523.63|5485.63|5522.12|5484.12|8
1607550290000|2020-12-09 21:44:50|5523.57|5485.57|5523.84|5485.84|5524|5486|5523.57|5485.57|10
1607550300000|2020-12-09 21:45:00|5523.87|5485.87|5522.56|5484.56|5523.87|5485.87|5522.56|5484.56|10
1607550310000|2020-12-09 21:45:10|5522.46|5484.46|5521.66|5483.66|5522.46|5484.46|5521.26|5483.26|10
1607550320000|2020-12-09 21:45:20|5521.21|5483.21|5519.15|5481.15|5521.23|5483.23|5519.15|5481.15|10
1607550330000|2020-12-09 21:45:30|5519.06|5481.06|5518.28|5480.28|5519.06|5481.06|5518.28|5480.28|10
1607550340000|2020-12-09 21:45:40|5518.29|5480.29|5517.01|5479.01|5518.57|5480.57|5516.93|5478.93|8
1607550350000|2020-12-09 21:45:50|5517.06|5479.06|5517.21|5479.21|5517.55|5479.55|5517.06|5479.06|10
1607550360000|2020-12-09 21:46:00|5517.16|5479.16|5514.7|5476.7|5517.16|5479.16|5514.7|5476.7|10
1607550370000|2020-12-09 21:46:10|5514.5|5476.5|5511.26|5473.26|5514.5|5476.5|5511.26|5473.26|10
1607550380000|2020-12-09 21:46:20|5509.78|5471.78|5510.18|5472.18|5510.18|5472.18|5509.25|5471.25|10
1607550390000|2020-12-09 21:46:30|5510.47|5472.47|5511.94|5473.94|5511.94|5473.94|5510.38|5472.38|10
1607550400000|2020-12-09 21:46:40|5511.51|5473.51|5509.26|5471.26|5511.51|5473.51|5509.26|5471.26|10
1607550410000|2020-12-09 21:46:50|5509.21|5471.21|5509.06|5471.06|5509.21|5471.21|5508.73|5470.73|10
1607550420000|2020-12-09 21:47:00|5509.74|5471.74|5509.69|5471.69|5509.74|5471.74|5509.37|5471.37|8
1607550430000|2020-12-09 21:47:10|5509.32|5471.32|5508.84|5470.84|5509.34|5471.34|5508.84|5470.84|9
1607550440000|2020-12-09 21:47:20|5509.04|5471.04|5507.24|5469.24|5509.04|5471.04|5507.07|5469.07|8
1607550450000|2020-12-09 21:47:30|5507.22|5469.22|5507.35|5469.35|5507.41|5469.41|5506.98|5468.98|9
1607550460000|2020-12-09 21:47:40|5507.41|5469.41|5508.02|5470.02|5508.08|5470.08|5507.41|5469.41|10
1607550470000|2020-12-09 21:47:50|5507.9|5469.9|5507.19|5469.19|5507.9|5469.9|5506.94|5468.94|9
1607550480000|2020-12-09 21:48:00|5507.24|5469.24|5507.15|5469.15|5507.56|5469.56|5507.02|5469.02|10
1607550490000|2020-12-09 21:48:10|5507.58|5469.58|5508.57|5470.57|5508.61|5470.61|5507.58|5469.58|10
1607550500000|2020-12-09 21:48:20|5508.53|5470.53|5510.44|5472.44|5510.44|5472.44|5508.53|5470.53|9
1607550510000|2020-12-09 21:48:30|5510.45|5472.45|5510.8|5472.8|5510.8|5472.8|5510.44|5472.44|10
1607550520000|2020-12-09 21:48:40|5510.83|5472.83|5511.14|5473.14|5511.34|5473.34|5510.83|5472.83|10
1607550530000|2020-12-09 21:48:50|5511.13|5473.13|5509.71|5471.71|5511.13|5473.13|5509.63|5471.63|10
1607550540000|2020-12-09 21:49:00|5509.6|5471.6|5506.77|5468.77|5509.6|5471.6|5506.77|5468.77|10
1607550550000|2020-12-09 21:49:10|5506.41|5468.41|5503.95|5465.95|5506.41|5468.41|5503.53|5465.53|10
1607550560000|2020-12-09 21:49:20|5503.5|5465.5|5499.44|5461.44|5503.5|5465.5|5499.44|5461.44|10
1607550570000|2020-12-09 21:49:30|5498.48|5460.48|5493.52|5455.52|5498.48|5460.48|5491.72|5453.72|10
1607550580000|2020-12-09 21:49:40|5493.66|5455.66|5497.86|5459.86|5497.86|5459.86|5493.66|5455.66|10
1607550590000|2020-12-09 21:49:50|5497.38|5459.38|5495.39|5457.39|5497.38|5459.38|5495.08|5457.08|10
1607550600000|2020-12-09 21:50:00|5495.2|5457.2|5497.49|5459.49|5497.49|5459.49|5495.2|5457.2|10
1607550610000|2020-12-09 21:50:10|5499.46|5461.46|5500.42|5462.42|5501.19|5463.19|5499.46|5461.46|10
1607550620000|2020-12-09 21:50:20|5500.26|5462.26|5500.34|5462.34|5501.62|5463.62|5500.26|5462.26|10
1607550630000|2020-12-09 21:50:30|5500.45|5462.45|5500.69|5462.69|5501.18|5463.18|5500.45|5462.45|10
1607550640000|2020-12-09 21:50:40|5500.59|5462.59|5497.81|5459.81|5500.59|5462.59|5497.81|5459.81|9
1607550650000|2020-12-09 21:50:50|5497.84|5459.84|5499.13|5461.13|5499.13|5461.13|5497.41|5459.41|10
1607550660000|2020-12-09 21:51:00|5499.37|5461.37|5499.86|5461.86|5499.9|5461.9|5499.3|5461.3|10
1607550670000|2020-12-09 21:51:10|5499.88|5461.88|5498.54|5460.54|5499.88|5461.88|5498.11|5460.11|10
1607550680000|2020-12-09 21:51:20|5498.43|5460.43|5497.22|5459.22|5498.43|5460.43|5497.22|5459.22|9
1607550690000|2020-12-09 21:51:30|5496.95|5458.95|5495.13|5457.13|5496.95|5458.95|5495.12|5457.12|10
1607550700000|2020-12-09 21:51:40|5494.66|5456.66|5490.96|5452.96|5494.66|5456.66|5490.57|5452.57|10
1607550710000|2020-12-09 21:51:50|5490.01|5452.01|5491.85|5453.85|5492.03|5454.03|5490.01|5452.01|10
1607550720000|2020-12-09 21:52:00|5491.69|5453.69|5491.68|5453.68|5492.74|5454.74|5491.68|5453.68|8
1607550730000|2020-12-09 21:52:10|5489.95|5451.95|5489.78|5451.78|5490.53|5452.53|5489.78|5451.78|8
1607550740000|2020-12-09 21:52:20|5489.98|5451.98|5489.67|5451.67|5490.08|5452.08|5489.67|5451.67|10
1607550750000|2020-12-09 21:52:30|5489.73|5451.73|5489.52|5451.52|5490.05|5452.05|5489.16|5451.16|10
1607550760000|2020-12-09 21:52:40|5489.55|5451.55|5490.04|5452.04|5490.04|5452.04|5489.15|5451.15|10
1607550770000|2020-12-09 21:52:50|5490.05|5452.05|5491.46|5453.46|5491.46|5453.46|5490.05|5452.05|10
1607550780000|2020-12-09 21:53:00|5491.68|5453.68|5492.77|5454.77|5492.77|5454.77|5491.68|5453.68|10
1607550790000|2020-12-09 21:53:10|5493.13|5455.13|5493.68|5455.68|5494.37|5456.37|5493.13|5455.13|10
1607550800000|2020-12-09 21:53:20|5493.82|5455.82|5492.31|5454.31|5493.84|5455.84|5492.19|5454.19|10
1607550810000|2020-12-09 21:53:30|5492.22|5454.22|5495.21|5457.21|5495.21|5457.21|5492.22|5454.22|8
1607550820000|2020-12-09 21:53:40|5495.31|5457.31|5497.23|5459.23|5497.23|5459.23|5495.14|5457.14|10
1607550830000|2020-12-09 21:53:50|5497.32|5459.32|5499.71|5461.71|5499.71|5461.71|5497.32|5459.32|10
1607550840000|2020-12-09 21:54:00|5500.04|5462.04|5499.56|5461.56|5500.95|5462.95|5499.23|5461.23|10
1607550850000|2020-12-09 21:54:10|5498.92|5460.92|5498.2|5460.2|5498.92|5460.92|5497.44|5459.44|10
1607550860000|2020-12-09 21:54:20|5498.54|5460.54|5500.19|5462.19|5500.31|5462.31|5498.54|5460.54|10
1607550870000|2020-12-09 21:54:30|5501.02|5463.02|5501.55|5463.55|5501.72|5463.72|5500.87|5462.87|10
1607550880000|2020-12-09 21:54:40|5501.87|5463.87|5502.67|5464.67|5502.9|5464.9|5501.87|5463.87|10
1607550890000|2020-12-09 21:54:50|5502.46|5464.46|5502.78|5464.78|5503.18|5465.18|5502.46|5464.46|10
1607550900000|2020-12-09 21:55:00|5502.74|5464.74|5500.87|5462.87|5502.74|5464.74|5500.87|5462.87|10
1607550910000|2020-12-09 21:55:10|5500.45|5462.45|5499.13|5461.13|5500.51|5462.51|5499.13|5461.13|10
1607550920000|2020-12-09 21:55:20|5498.8|5460.8|5498.27|5460.27|5498.8|5460.8|5498.27|5460.27|9
1607550930000|2020-12-09 21:55:30|5498.33|5460.33|5497.87|5459.87|5498.4|5460.4|5497.87|5459.87|10
1607550940000|2020-12-09 21:55:40|5497.42|5459.42|5497.42|5459.42|5497.59|5459.59|5497.34|5459.34|10
1607550950000|2020-12-09 21:55:50|5497.36|5459.36|5498.08|5460.08|5498.15|5460.15|5497.31|5459.31|10
1607550960000|2020-12-09 21:56:00|5498.16|5460.16|5497.81|5459.81|5498.38|5460.38|5497.81|5459.81|9
1607550970000|2020-12-09 21:56:10|5497.55|5459.55|5497.49|5459.49|5497.58|5459.58|5497.27|5459.27|10
1607550980000|2020-12-09 21:56:20|5497.55|5459.55|5497.48|5459.48|5497.67|5459.67|5497.48|5459.48|9
1607550990000|2020-12-09 21:56:30|5497.33|5459.33|5497.67|5459.67|5497.67|5459.67|5497.26|5459.26|10
1607551000000|2020-12-09 21:56:40|5497.87|5459.87|5497.96|5459.96|5498.05|5460.05|5497.81|5459.81|9
1607551010000|2020-12-09 21:56:50|5497.99|5459.99|5498.29|5460.29|5498.55|5460.55|5497.99|5459.99|10
1607551020000|2020-12-09 21:57:00|5498.1|5460.1|5497.08|5459.08|5498.1|5460.1|5496.93|5458.93|10
1607551030000|2020-12-09 21:57:10|5497.06|5459.06|5496.84|5458.84|5497.06|5459.06|5496.64|5458.64|10
1607551040000|2020-12-09 21:57:20|5497.13|5459.13|5498.97|5460.97|5499.04|5461.04|5497.13|5459.13|9
1607551050000|2020-12-09 21:57:30|5498.79|5460.79|5498.11|5460.11|5498.89|5460.89|5497.74|5459.74|9
1607551060000|2020-12-09 21:57:40|5498.3|5460.3|5500.51|5462.51|5500.51|5462.51|5498.3|5460.3|10
1607551070000|2020-12-09 21:57:50|5501.3|5463.3|5504.48|5466.48|5504.48|5466.48|5501.3|5463.3|10
1607551080000|2020-12-09 21:58:00|5504.66|5466.66|5506.13|5468.13|5506.13|5468.13|5504.5|5466.5|10
1607551090000|2020-12-09 21:58:10|5506.2|5468.2|5509.24|5471.24|5509.24|5471.24|5506.2|5468.2|10
1607551100000|2020-12-09 21:58:20|5509.32|5471.32|5510.98|5472.98|5510.98|5472.98|5509.32|5471.32|9
1607551110000|2020-12-09 21:58:30|5511.67|5473.67|5513.86|5475.86|5513.86|5475.86|5511.67|5473.67|10
1607551120000|2020-12-09 21:58:40|5513.87|5475.87|5518.13|5480.13|5518.13|5480.13|5513.87|5475.87|10
1607551130000|2020-12-09 21:58:50|5518.48|5480.48|5519.6|5481.6|5519.63|5481.63|5518.48|5480.48|9
1607551140000|2020-12-09 21:59:00|5519.94|5481.94|5522.56|5484.56|5522.56|5484.56|5519.94|5481.94|9
1607551150000|2020-12-09 21:59:10|5522.81|5484.81|5525.29|5487.29|5525.29|5487.29|5522.76|5484.76|10
1607551160000|2020-12-09 21:59:20|5525.39|5487.39|5524.58|5486.58|5527.16|5489.16|5524.31|5486.31|10
1607551170000|2020-12-09 21:59:30|5523.49|5485.49|5520.91|5482.91|5523.83|5485.83|5520.91|5482.91|10
1607551180000|2020-12-09 21:59:40|5520.89|5482.89|5518.19|5480.19|5520.89|5482.89|5518.19|5480.19|10
1607551190000|2020-12-09 21:59:50|5518.1|5480.1|5515.86|5477.86|5518.1|5480.1|5515.86|5477.86|9
1607551200000|2020-12-09 22:00:00|5515.9|5477.9|5515.29|5477.29|5515.9|5477.9|5514.92|5476.92|9
1607551210000|2020-12-09 22:00:10|5515.51|5477.51|5514.42|5476.42|5515.51|5477.51|5514.42|5476.42|9
1607551220000|2020-12-09 22:00:20|5513.92|5475.92|5512.96|5474.96|5513.92|5475.92|5512.96|5474.96|9
1607551230000|2020-12-09 22:00:30|5512.33|5474.33|5509.16|5471.16|5512.33|5474.33|5509.16|5471.16|9
1607551240000|2020-12-09 22:00:40|5509|5471|5508.9|5470.9|5509|5471|5508.16|5470.16|10
1607551250000|2020-12-09 22:00:50|5509.02|5471.02|5508.56|5470.56|5509.25|5471.25|5508.56|5470.56|9
1607551260000|2020-12-09 22:01:00|5508.49|5470.49|5507.92|5469.92|5508.6|5470.6|5507.88|5469.88|10
1607551270000|2020-12-09 22:01:10|5507.91|5469.91|5509.28|5471.28|5509.28|5471.28|5507.91|5469.91|10
1607551280000|2020-12-09 22:01:20|5509.59|5471.59|5509.74|5471.74|5509.77|5471.77|5509.23|5471.23|10
1607551290000|2020-12-09 22:01:30|5509.8|5471.8|5510.22|5472.22|5510.33|5472.33|5509.47|5471.47|10
1607551300000|2020-12-09 22:01:40|5510.14|5472.14|5511.45|5473.45|5511.45|5473.45|5510.03|5472.03|10
1607551310000|2020-12-09 22:01:50|5512.1|5474.1|5516.73|5478.73|5516.73|5478.73|5512.1|5474.1|10
1607551320000|2020-12-09 22:02:00|5516.92|5478.92|5520.81|5482.81|5520.81|5482.81|5516.92|5478.92|10
1607551330000|2020-12-09 22:02:10|5520.79|5482.79|5523.91|5485.91|5523.91|5485.91|5520.79|5482.79|10
1607551340000|2020-12-09 22:02:20|5524.22|5486.22|5527.16|5489.16|5527.16|5489.16|5524.22|5486.22|10
1607551350000|2020-12-09 22:02:30|5526.97|5488.97|5527.78|5489.78|5528.15|5490.15|5526.97|5488.97|10
1607551360000|2020-12-09 22:02:40|5527.56|5489.56|5523.43|5485.43|5527.56|5489.56|5523.43|5485.43|9
1607551370000|2020-12-09 22:02:50|5523.54|5485.54|5523.26|5485.26|5523.54|5485.54|5522.7|5484.7|9
1607551380000|2020-12-09 22:03:00|5523.46|5485.46|5524.36|5486.36|5524.64|5486.64|5523.46|5485.46|9
1607551390000|2020-12-09 22:03:10|5524.62|5486.62|5525.65|5487.65|5525.65|5487.65|5524.6|5486.6|10
1607551400000|2020-12-09 22:03:20|5525.77|5487.77|5528.75|5490.75|5528.75|5490.75|5525.77|5487.77|10
1607551410000|2020-12-09 22:03:30|5528.72|5490.72|5528.84|5490.84|5529.13|5491.13|5528.42|5490.42|10
1607551420000|2020-12-09 22:03:40|5528.81|5490.81|5529.63|5491.63|5529.63|5491.63|5528.81|5490.81|9
1607551430000|2020-12-09 22:03:50|5529.84|5491.84|5531.47|5493.47|5531.47|5493.47|5529.84|5491.84|10
1607551440000|2020-12-09 22:04:00|5531.07|5493.07|5529.71|5491.71|5531.07|5493.07|5529.21|5491.21|10
1607551450000|2020-12-09 22:04:10|5529.45|5491.45|5529.07|5491.07|5529.45|5491.45|5528.55|5490.55|10
1607551460000|2020-12-09 22:04:20|5529.05|5491.05|5528.48|5490.48|5529.05|5491.05|5528.41|5490.41|8
1607551470000|2020-12-09 22:04:30|5528.45|5490.45|5528.61|5490.61|5528.61|5490.61|5528.06|5490.06|10
1607551480000|2020-12-09 22:04:40|5528.6|5490.6|5527.81|5489.81|5528.85|5490.85|5527.8|5489.8|10
1607551490000|2020-12-09 22:04:50|5527.79|5489.79|5527.27|5489.27|5527.81|5489.81|5527.22|5489.22|9
1607551500000|2020-12-09 22:05:00|5528.27|5490.27|5530.24|5492.24|5530.72|5492.72|5528.27|5490.27|10
1607551510000|2020-12-09 22:05:10|5530.09|5492.09|5528.97|5490.97|5530.34|5492.34|5528.97|5490.97|9
1607551520000|2020-12-09 22:05:20|5528.92|5490.92|5527.65|5489.65|5529.05|5491.05|5527.65|5489.65|10
1607551530000|2020-12-09 22:05:30|5527.51|5489.51|5526.91|5488.91|5527.96|5489.96|5526.89|5488.89|10
1607551540000|2020-12-09 22:05:40|5526.9|5488.9|5526.16|5488.16|5526.9|5488.9|5525.78|5487.78|10
1607551550000|2020-12-09 22:05:50|5526.2|5488.2|5525.53|5487.53|5526.2|5488.2|5525.53|5487.53|10
1607551560000|2020-12-09 22:06:00|5525.58|5487.58|5524.47|5486.47|5525.58|5487.58|5524.47|5486.47|9
1607551570000|2020-12-09 22:06:10|5524.25|5486.25|5523.06|5485.06|5524.25|5486.25|5522.63|5484.63|9
1607551580000|2020-12-09 22:06:20|5523.01|5485.01|5523.9|5485.9|5523.9|5485.9|5523.01|5485.01|10
1607551590000|2020-12-09 22:06:30|5524.33|5486.33|5525.21|5487.21|5525.49|5487.49|5524.33|5486.33|10
1607551600000|2020-12-09 22:06:40|5525.18|5487.18|5526.83|5488.83|5526.83|5488.83|5525.14|5487.14|10
1607551610000|2020-12-09 22:06:50|5527.36|5489.36|5530.27|5492.27|5530.27|5492.27|5527.36|5489.36|9
1607551620000|2020-12-09 22:07:00|5530.41|5492.41|5530.16|5492.16|5530.41|5492.41|5529.53|5491.53|9
1607551630000|2020-12-09 22:07:10|5530.13|5492.13|5530.81|5492.81|5530.81|5492.81|5530.13|5492.13|10
1607551640000|2020-12-09 22:07:20|5530.86|5492.86|5532.53|5494.53|5532.54|5494.54|5530.86|5492.86|10
1607551650000|2020-12-09 22:07:30|5534.57|5496.57|5535.15|5497.15|5535.4|5497.4|5534.57|5496.57|10
1607551660000|2020-12-09 22:07:40|5535.19|5497.19|5536.23|5498.23|5536.23|5498.23|5535.14|5497.14|10
1607551670000|2020-12-09 22:07:50|5536.09|5498.09|5534.33|5496.33|5536.09|5498.09|5534.33|5496.33|9
1607551680000|2020-12-09 22:08:00|5534.12|5496.12|5530.77|5492.77|5534.42|5496.42|5530.77|5492.77|10
1607551690000|2020-12-09 22:08:10|5530.45|5492.45|5528.28|5490.28|5530.52|5492.52|5528.16|5490.16|10
1607551700000|2020-12-09 22:08:20|5528.39|5490.39|5528.21|5490.21|5528.9|5490.9|5528.13|5490.13|10
1607551710000|2020-12-09 22:08:30|5527.39|5489.39|5525.63|5487.63|5527.39|5489.39|5525.45|5487.45|10
1607551720000|2020-12-09 22:08:40|5525.42|5487.42|5525.3|5487.3|5525.5|5487.5|5524.76|5486.76|9
1607551730000|2020-12-09 22:08:50|5525.29|5487.29|5523.27|5485.27|5525.29|5487.29|5523.27|5485.27|10
1607551740000|2020-12-09 22:09:00|5523.36|5485.36|5522.69|5484.69|5523.36|5485.36|5522.69|5484.69|10
1607551750000|2020-12-09 22:09:10|5522.52|5484.52|5522.23|5484.23|5522.6|5484.6|5522.23|5484.23|9
1607551760000|2020-12-09 22:09:20|5522.25|5484.25|5521.79|5483.79|5522.46|5484.46|5521.59|5483.59|10
1607551770000|2020-12-09 22:09:30|5521.53|5483.53|5520.56|5482.56|5521.53|5483.53|5520.56|5482.56|10
1607551780000|2020-12-09 22:09:40|5520.28|5482.28|5519.77|5481.77|5520.28|5482.28|5519.77|5481.77|8
1607551790000|2020-12-09 22:09:50|5519.78|5481.78|5520.94|5482.94|5520.94|5482.94|5519.68|5481.68|10
1607551800000|2020-12-09 22:10:00|5520.72|5482.72|5523.21|5485.21|5523.21|5485.21|5520.72|5482.72|9
1607551810000|2020-12-09 22:10:10|5523.23|5485.23|5525.15|5487.15|5525.15|5487.15|5523.23|5485.23|10
1607551820000|2020-12-09 22:10:20|5525.43|5487.43|5525.32|5487.32|5525.57|5487.57|5525.07|5487.07|10
1607551830000|2020-12-09 22:10:30|5525.46|5487.46|5526.16|5488.16|5526.16|5488.16|5525.46|5487.46|10
1607551840000|2020-12-09 22:10:40|5526.31|5488.31|5525.9|5487.9|5526.97|5488.97|5525.82|5487.82|10
1607551850000|2020-12-09 22:10:50|5525.47|5487.47|5525.32|5487.32|5525.88|5487.88|5525.32|5487.32|9
1607551860000|2020-12-09 22:11:00|5525.26|5487.26|5525.07|5487.07|5525.36|5487.36|5524.9|5486.9|10
1607551870000|2020-12-09 22:11:10|5525.05|5487.05|5524.94|5486.94|5525.29|5487.29|5524.7|5486.7|10
1607551880000|2020-12-09 22:11:20|5525.31|5487.31|5525.09|5487.09|5525.31|5487.31|5524.94|5486.94|10
1607551890000|2020-12-09 22:11:30|5524.39|5486.39|5524.78|5486.78|5524.97|5486.97|5524.37|5486.37|10
1607551900000|2020-12-09 22:11:40|5524.7|5486.7|5524.64|5486.64|5524.71|5486.71|5524.57|5486.57|10
1607551910000|2020-12-09 22:11:50|5524.61|5486.61|5525.1|5487.1|5525.1|5487.1|5523.96|5485.96|9
1607551920000|2020-12-09 22:12:00|5525.11|5487.11|5525.65|5487.65|5525.65|5487.65|5525.11|5487.11|10
1607551930000|2020-12-09 22:12:10|5525.73|5487.73|5526.24|5488.24|5526.28|5488.28|5525.7|5487.7|10
1607551940000|2020-12-09 22:12:20|5526.21|5488.21|5527.03|5489.03|5527.03|5489.03|5526.21|5488.21|9
1607551950000|2020-12-09 22:12:30|5527.35|5489.35|5528.63|5490.63|5528.63|5490.63|5527.18|5489.18|10
1607551960000|2020-12-09 22:12:40|5528.91|5490.91|5530.25|5492.25|5530.25|5492.25|5528.62|5490.62|10
1607551970000|2020-12-09 22:12:50|5530.06|5492.06|5530.21|5492.21|5530.77|5492.77|5530.06|5492.06|10
1607551980000|2020-12-09 22:13:00|5530.27|5492.27|5528.65|5490.65|5530.27|5492.27|5528.65|5490.65|10
1607551990000|2020-12-09 22:13:10|5528.66|5490.66|5528.57|5490.57|5528.72|5490.72|5528.49|5490.49|10
1607552000000|2020-12-09 22:13:20|5528.9|5490.9|5529.77|5491.77|5529.82|5491.82|5528.75|5490.75|10
1607552010000|2020-12-09 22:13:30|5529.76|5491.76|5530.54|5492.54|5530.59|5492.59|5529.76|5491.76|9
1607552020000|2020-12-09 22:13:40|5530.61|5492.61|5531.46|5493.46|5531.52|5493.52|5530.3|5492.3|10
1607552030000|2020-12-09 22:13:50|5531.78|5493.78|5534.75|5496.75|5535.35|5497.35|5531.78|5493.78|10
1607552040000|2020-12-09 22:14:00|5534.82|5496.82|5531.98|5493.98|5534.82|5496.82|5531.98|5493.98|10
1607552050000|2020-12-09 22:14:10|5531.06|5493.06|5530.12|5492.12|5531.06|5493.06|5529.65|5491.65|9
1607552060000|2020-12-09 22:14:20|5530.17|5492.17|5532.45|5494.45|5532.61|5494.61|5530.17|5492.17|10
1607552070000|2020-12-09 22:14:30|5532.39|5494.39|5531.51|5493.51|5532.68|5494.68|5531.51|5493.51|10
1607552080000|2020-12-09 22:14:40|5531.7|5493.7|5530|5492|5531.7|5493.7|5530|5492|10
1607552090000|2020-12-09 22:14:50|5529.9|5491.9|5529.62|5491.62|5530.39|5492.39|5529.62|5491.62|10
1607552100000|2020-12-09 22:15:00|5529.55|5491.55|5529.38|5491.38|5529.79|5491.79|5529.36|5491.36|10
1607552110000|2020-12-09 22:15:10|5529.42|5491.42|5528.94|5490.94|5529.5|5491.5|5528.94|5490.94|8
1607552120000|2020-12-09 22:15:20|5528.9|5490.9|5528.85|5490.85|5528.96|5490.96|5528.54|5490.54|10
1607552130000|2020-12-09 22:15:30|5528.68|5490.68|5530.47|5492.47|5530.47|5492.47|5528.68|5490.68|10
1607552140000|2020-12-09 22:15:40|5530.6|5492.6|5531.09|5493.09|5531.15|5493.15|5530.6|5492.6|10
1607552150000|2020-12-09 22:15:50|5531.31|5493.31|5533.07|5495.07|5533.07|5495.07|5531.31|5493.31|10
1607552160000|2020-12-09 22:16:00|5533.24|5495.24|5533.21|5495.21|5533.45|5495.45|5533.16|5495.16|10
1607552170000|2020-12-09 22:16:10|5533.53|5495.53|5532.89|5494.89|5533.53|5495.53|5532.75|5494.75|9
1607552180000|2020-12-09 22:16:20|5532.57|5494.57|5532.89|5494.89|5532.9|5494.9|5532.55|5494.55|8
1607552190000|2020-12-09 22:16:30|5533.04|5495.04|5532.63|5494.63|5533.19|5495.19|5532.63|5494.63|10
1607552200000|2020-12-09 22:16:40|5532.65|5494.65|5532.83|5494.83|5532.92|5494.92|5532.65|5494.65|10
1607552210000|2020-12-09 22:16:50|5532.9|5494.9|5533.37|5495.37|5533.37|5495.37|5532.83|5494.83|8
1607552220000|2020-12-09 22:17:00|5533.56|5495.56|5534.37|5496.37|5534.51|5496.51|5533.56|5495.56|9
1607552230000|2020-12-09 22:17:10|5534.29|5496.29|5533.81|5495.81|5534.32|5496.32|5533.81|5495.81|9
1607552240000|2020-12-09 22:17:20|5533.87|5495.87|5533.43|5495.43|5533.87|5495.87|5533.31|5495.31|10
1607552250000|2020-12-09 22:17:30|5533.35|5495.35|5533.56|5495.56|5533.56|5495.56|5533.27|5495.27|8
1607552260000|2020-12-09 22:17:40|5533.59|5495.59|5533.19|5495.19|5533.75|5495.75|5533.19|5495.19|10
1607552270000|2020-12-09 22:17:50|5532.82|5494.82|5531.43|5493.43|5532.82|5494.82|5531.4|5493.4|10
1607552280000|2020-12-09 22:18:00|5531.22|5493.22|5530.42|5492.42|5531.25|5493.25|5530.38|5492.38|10
1607552290000|2020-12-09 22:18:10|5530.25|5492.25|5528.88|5490.88|5530.25|5492.25|5528.88|5490.88|10
1607552300000|2020-12-09 22:18:20|5528.8|5490.8|5526.82|5488.82|5528.8|5490.8|5526.82|5488.82|10
1607552310000|2020-12-09 22:18:30|5526.71|5488.71|5526.26|5488.26|5526.79|5488.79|5526.26|5488.26|8
1607552320000|2020-12-09 22:18:40|5526.31|5488.31|5521.9|5483.9|5526.31|5488.31|5521.9|5483.9|10
1607552330000|2020-12-09 22:18:50|5521.72|5483.72|5520.95|5482.95|5521.72|5483.72|5520.78|5482.78|10
1607552340000|2020-12-09 22:19:00|5520.89|5482.89|5521.62|5483.62|5521.62|5483.62|5520.78|5482.78|10
1607552350000|2020-12-09 22:19:10|5521.56|5483.56|5521.09|5483.09|5521.56|5483.56|5521.04|5483.04|10
1607552360000|2020-12-09 22:19:20|5520.95|5482.95|5520.52|5482.52|5520.95|5482.95|5520.52|5482.52|10
1607552370000|2020-12-09 22:19:30|5520.5|5482.5|5519.28|5481.28|5520.5|5482.5|5519.19|5481.19|9
1607552380000|2020-12-09 22:19:40|5519.12|5481.12|5518.44|5480.44|5519.12|5481.12|5518.44|5480.44|10
1607552390000|2020-12-09 22:19:50|5518.52|5480.52|5518.43|5480.43|5518.52|5480.52|5518.04|5480.04|10
1607552400000|2020-12-09 22:20:00|5518.37|5480.37|5518.99|5480.99|5518.99|5480.99|5518.37|5480.37|9
1607552410000|2020-12-09 22:20:10|5518.98|5480.98|5519.52|5481.52|5519.52|5481.52|5518.95|5480.95|8
1607552420000|2020-12-09 22:20:20|5519.47|5481.47|5519.37|5481.37|5519.47|5481.47|5519.12|5481.12|10
1607552430000|2020-12-09 22:20:30|5520.02|5482.02|5521.8|5483.8|5522.02|5484.02|5520.02|5482.02|10
1607552440000|2020-12-09 22:20:40|5521.95|5483.95|5521.48|5483.48|5521.95|5483.95|5521.48|5483.48|8
1607552450000|2020-12-09 22:20:50|5521.49|5483.49|5521.96|5483.96|5522.02|5484.02|5521.49|5483.49|10
1607552460000|2020-12-09 22:21:00|5522.03|5484.03|5521.6|5483.6|5522.14|5484.14|5521.6|5483.6|9
1607552470000|2020-12-09 22:21:10|5521.61|5483.61|5521.43|5483.43|5521.81|5483.81|5521.43|5483.43|10
1607552480000|2020-12-09 22:21:20|5521.42|5483.42|5520.21|5482.21|5521.42|5483.42|5520.21|5482.21|9
1607552490000|2020-12-09 22:21:30|5520.18|5482.18|5518.86|5480.86|5520.18|5482.18|5518.58|5480.58|9
1607552500000|2020-12-09 22:21:40|5518.73|5480.73|5518.72|5480.72|5519.02|5481.02|5518.64|5480.64|10
1607552510000|2020-12-09 22:21:50|5518.74|5480.74|5518.29|5480.29|5518.79|5480.79|5518.08|5480.08|9
1607552520000|2020-12-09 22:22:00|5518.5|5480.5|5518.19|5480.19|5518.57|5480.57|5518.18|5480.18|10
1607552530000|2020-12-09 22:22:10|5518.38|5480.38|5518.32|5480.32|5518.38|5480.38|5518.06|5480.06|10
1607552540000|2020-12-09 22:22:20|5518.16|5480.16|5518.5|5480.5|5518.5|5480.5|5518.15|5480.15|10
1607552550000|2020-12-09 22:22:30|5518.17|5480.17|5517.88|5479.88|5518.31|5480.31|5517.88|5479.88|10
1607552560000|2020-12-09 22:22:40|5518.18|5480.18|5517.59|5479.59|5518.25|5480.25|5517.59|5479.59|10
1607552570000|2020-12-09 22:22:50|5517.64|5479.64|5516.8|5478.8|5517.72|5479.72|5516.8|5478.8|10
1607552580000|2020-12-09 22:23:00|5516.59|5478.59|5516.25|5478.25|5516.59|5478.59|5516.24|5478.24|10
1607552590000|2020-12-09 22:23:10|5516.18|5478.18|5515.66|5477.66|5516.22|5478.22|5515.66|5477.66|10
1607552600000|2020-12-09 22:23:20|5515.63|5477.63|5515.36|5477.36|5515.7|5477.7|5515.36|5477.36|10
1607552610000|2020-12-09 22:23:30|5515.39|5477.39|5514.47|5476.47|5515.39|5477.39|5514.47|5476.47|10
1607552620000|2020-12-09 22:23:40|5514.29|5476.29|5513.98|5475.98|5514.29|5476.29|5513.95|5475.95|10
1607552630000|2020-12-09 22:23:50|5513.85|5475.85|5513.18|5475.18|5513.86|5475.86|5513.18|5475.18|10
1607552640000|2020-12-09 22:24:00|5513.17|5475.17|5512.73|5474.73|5513.17|5475.17|5512.73|5474.73|10
1607552650000|2020-12-09 22:24:10|5512.81|5474.81|5512.23|5474.23|5512.83|5474.83|5512.23|5474.23|9
1607552660000|2020-12-09 22:24:20|5512.29|5474.29|5511.55|5473.55|5512.29|5474.29|5511.55|5473.55|10
1607552670000|2020-12-09 22:24:30|5511.63|5473.63|5511.3|5473.3|5511.63|5473.63|5511.27|5473.27|10
1607552680000|2020-12-09 22:24:40|5511.36|5473.36|5512.41|5474.41|5512.41|5474.41|5510.24|5472.24|10
1607552690000|2020-12-09 22:24:50|5512.84|5474.84|5514.58|5476.58|5514.66|5476.66|5512.84|5474.84|10
1607552700000|2020-12-09 22:25:00|5514.66|5476.66|5515.65|5477.65|5515.65|5477.65|5514.56|5476.56|10
1607552710000|2020-12-09 22:25:10|5515.53|5477.53|5516.51|5478.51|5516.51|5478.51|5515.52|5477.52|10
1607552720000|2020-12-09 22:25:20|5516.27|5478.27|5517.86|5479.86|5517.94|5479.94|5516.27|5478.27|9
1607552730000|2020-12-09 22:25:30|5518.01|5480.01|5519.02|5481.02|5519.02|5481.02|5518.01|5480.01|10
1607552740000|2020-12-09 22:25:40|5518.92|5480.92|5518.95|5480.95|5519.09|5481.09|5518.91|5480.91|9
1607552750000|2020-12-09 22:25:50|5519.12|5481.12|5517.72|5479.72|5519.12|5481.12|5517.69|5479.69|9
1607552760000|2020-12-09 22:26:00|5517.79|5479.79|5517.3|5479.3|5517.87|5479.87|5517.3|5479.3|10
1607552770000|2020-12-09 22:26:10|5517.29|5479.29|5515.95|5477.95|5517.29|5479.29|5515.82|5477.82|9
1607552780000|2020-12-09 22:26:20|5515.96|5477.96|5515.46|5477.46|5515.96|5477.96|5515.46|5477.46|10
1607552790000|2020-12-09 22:26:30|5515.78|5477.78|5515.09|5477.09|5516.01|5478.01|5515.09|5477.09|10
1607552800000|2020-12-09 22:26:40|5515.11|5477.11|5514.49|5476.49|5515.21|5477.21|5514.49|5476.49|10
1607552810000|2020-12-09 22:26:50|5514.44|5476.44|5513.93|5475.93|5514.51|5476.51|5513.93|5475.93|10
1607552820000|2020-12-09 22:27:00|5513.72|5475.72|5512.94|5474.94|5513.84|5475.84|5512.94|5474.94|10
1607552830000|2020-12-09 22:27:10|5512.81|5474.81|5512.87|5474.87|5513.16|5475.16|5512.81|5474.81|10
1607552840000|2020-12-09 22:27:20|5512.79|5474.79|5512.45|5474.45|5512.79|5474.79|5512.45|5474.45|10
1607552850000|2020-12-09 22:27:30|5512.38|5474.38|5512.69|5474.69|5512.75|5474.75|5512.38|5474.38|9
1607552860000|2020-12-09 22:27:40|5512.57|5474.57|5512.95|5474.95|5513.08|5475.08|5512.57|5474.57|10
1607552870000|2020-12-09 22:27:50|5513.03|5475.03|5512.75|5474.75|5513.12|5475.12|5512.69|5474.69|9
1607552880000|2020-12-09 22:28:00|5512.73|5474.73|5512.23|5474.23|5512.73|5474.73|5512.11|5474.11|9
1607552890000|2020-12-09 22:28:10|5512.15|5474.15|5511.7|5473.7|5512.25|5474.25|5511.68|5473.68|9
1607552900000|2020-12-09 22:28:20|5511.53|5473.53|5511.59|5473.59|5511.71|5473.71|5511.53|5473.53|9
1607552910000|2020-12-09 22:28:30|5511.46|5473.46|5511.23|5473.23|5511.51|5473.51|5511.14|5473.14|10
1607552920000|2020-12-09 22:28:40|5511.15|5473.15|5510.66|5472.66|5511.15|5473.15|5510.66|5472.66|9
1607552930000|2020-12-09 22:28:50|5510.54|5472.54|5510.46|5472.46|5510.74|5472.74|5510.41|5472.41|10
1607552940000|2020-12-09 22:29:00|5510.11|5472.11|5508.57|5470.57|5510.11|5472.11|5508.57|5470.57|9
1607552950000|2020-12-09 22:29:10|5508.4|5470.4|5506.62|5468.62|5508.4|5470.4|5506.62|5468.62|10
1607552960000|2020-12-09 22:29:20|5506.59|5468.59|5507.3|5469.3|5507.3|5469.3|5506.07|5468.07|10
1607552970000|2020-12-09 22:29:30|5507.54|5469.54|5507.13|5469.13|5507.76|5469.76|5507.11|5469.11|10
1607552980000|2020-12-09 22:29:40|5507.1|5469.1|5506.4|5468.4|5507.19|5469.19|5506.4|5468.4|10
1607552990000|2020-12-09 22:29:50|5506.35|5468.35|5504.61|5466.61|5506.43|5468.43|5504.61|5466.61|9
1607553000000|2020-12-09 22:30:00|5504.42|5466.42|5503.16|5465.16|5504.42|5466.42|5503.16|5465.16|10
1607553010000|2020-12-09 22:30:10|5503.01|5465.01|5502.14|5464.14|5503.04|5465.04|5502.14|5464.14|9
1607553020000|2020-12-09 22:30:20|5502.06|5464.06|5501.6|5463.6|5502.06|5464.06|5501.38|5463.38|10
1607553030000|2020-12-09 22:30:30|5501.57|5463.57|5500.83|5462.83|5501.57|5463.57|5500.81|5462.81|10
1607553040000|2020-12-09 22:30:40|5500.66|5462.66|5498.62|5460.62|5500.66|5462.66|5498.62|5460.62|9
1607553050000|2020-12-09 22:30:50|5497.63|5459.63|5495.94|5457.94|5497.68|5459.68|5495.65|5457.65|10
1607553060000|2020-12-09 22:31:00|5496.11|5458.11|5498.12|5460.12|5498.12|5460.12|5496.11|5458.11|10
1607553070000|2020-12-09 22:31:10|5498.02|5460.02|5496.01|5458.01|5498.09|5460.09|5496.01|5458.01|10
1607553080000|2020-12-09 22:31:20|5495.6|5457.6|5495.1|5457.1|5495.69|5457.69|5494.77|5456.77|10
1607553090000|2020-12-09 22:31:30|5494.95|5456.95|5494.62|5456.62|5494.98|5456.98|5494.51|5456.51|10
1607553100000|2020-12-09 22:31:40|5494.78|5456.78|5494.58|5456.58|5495.07|5457.07|5494.51|5456.51|10
1607553110000|2020-12-09 22:31:50|5494.59|5456.59|5492.63|5454.63|5494.59|5456.59|5492.63|5454.63|9
1607553120000|2020-12-09 22:32:00|5492.02|5454.02|5491.22|5453.22|5492.02|5454.02|5491.04|5453.04|10
1607553130000|2020-12-09 22:32:10|5491.11|5453.11|5489.9|5451.9|5491.16|5453.16|5489.9|5451.9|10
1607553140000|2020-12-09 22:32:20|5489.87|5451.87|5487.53|5449.53|5489.87|5451.87|5487.51|5449.51|10
1607553150000|2020-12-09 22:32:30|5487.55|5449.55|5486.99|5448.99|5487.68|5449.68|5486.87|5448.87|10
1607553160000|2020-12-09 22:32:40|5486.76|5448.76|5486.05|5448.05|5486.78|5448.78|5486.03|5448.03|10
1607553170000|2020-12-09 22:32:50|5486.17|5448.17|5486.4|5448.4|5486.4|5448.4|5486.01|5448.01|10
1607553180000|2020-12-09 22:33:00|5486.54|5448.54|5485.87|5447.87|5486.54|5448.54|5485.87|5447.87|10
1607553190000|2020-12-09 22:33:10|5486.06|5448.06|5486.29|5448.29|5486.29|5448.29|5485.79|5447.79|10
1607553200000|2020-12-09 22:33:20|5486.13|5448.13|5485.14|5447.14|5486.14|5448.14|5485.14|5447.14|10
1607553210000|2020-12-09 22:33:30|5485.03|5447.03|5484.67|5446.67|5485.09|5447.09|5484.67|5446.67|10
1607553220000|2020-12-09 22:33:40|5485.03|5447.03|5484.84|5446.84|5485.7|5447.7|5484.84|5446.84|9
1607553230000|2020-12-09 22:33:50|5484.73|5446.73|5484.01|5446.01|5485.04|5447.04|5484.01|5446.01|10
1607553240000|2020-12-09 22:34:00|5483.86|5445.86|5481.36|5443.36|5483.86|5445.86|5481.35|5443.35|10
1607553250000|2020-12-09 22:34:10|5481.38|5443.38|5480.58|5442.58|5481.38|5443.38|5480.56|5442.56|10
1607553260000|2020-12-09 22:34:20|5480.39|5442.39|5480.4|5442.4|5480.49|5442.49|5480.39|5442.39|10
1607553270000|2020-12-09 22:34:30|5480.85|5442.85|5482.01|5444.01|5482.3|5444.3|5480.85|5442.85|10
1607553280000|2020-12-09 22:34:40|5482.58|5444.58|5484.68|5446.68|5484.68|5446.68|5482.58|5444.58|10
1607553290000|2020-12-09 22:34:50|5484.74|5446.74|5485.14|5447.14|5485.32|5447.32|5484.57|5446.57|10
1607553300000|2020-12-09 22:35:00|5485.4|5447.4|5487|5449|5487|5449|5485.4|5447.4|10
1607553310000|2020-12-09 22:35:10|5487.02|5449.02|5488.04|5450.04|5488.17|5450.17|5487.02|5449.02|10
1607553320000|2020-12-09 22:35:20|5487.82|5449.82|5488.09|5450.09|5488.2|5450.2|5487.82|5449.82|10
1607553330000|2020-12-09 22:35:30|5488.06|5450.06|5488.54|5450.54|5488.54|5450.54|5488.06|5450.06|10
1607553340000|2020-12-09 22:35:40|5488.84|5450.84|5488.89|5450.89|5489.03|5451.03|5488.61|5450.61|10
1607553350000|2020-12-09 22:35:50|5488.81|5450.81|5489.52|5451.52|5489.52|5451.52|5488.74|5450.74|9
1607553360000|2020-12-09 22:36:00|5489.56|5451.56|5489.66|5451.66|5489.88|5451.88|5489.56|5451.56|10
1607553370000|2020-12-09 22:36:10|5489.72|5451.72|5490.41|5452.41|5490.46|5452.46|5489.68|5451.68|10
1607553380000|2020-12-09 22:36:20|5490.42|5452.42|5491.46|5453.46|5491.46|5453.46|5490.42|5452.42|9
1607553390000|2020-12-09 22:36:30|5491.44|5453.44|5493.35|5455.35|5493.35|5455.35|5491.41|5453.41|10
1607553400000|2020-12-09 22:36:40|5493.38|5455.38|5494.91|5456.91|5494.91|5456.91|5493.38|5455.38|10
1607553410000|2020-12-09 22:36:50|5494.99|5456.99|5495.07|5457.07|5495.79|5457.79|5494.93|5456.93|10
1607553420000|2020-12-09 22:37:00|5495.14|5457.14|5496.57|5458.57|5496.57|5458.57|5495|5457|10
1607553430000|2020-12-09 22:37:10|5496.54|5458.54|5496.91|5458.91|5496.94|5458.94|5496.24|5458.24|10
1607553440000|2020-12-09 22:37:20|5496.92|5458.92|5496.14|5458.14|5497.2|5459.2|5496.14|5458.14|10
1607553450000|2020-12-09 22:37:30|5496.34|5458.34|5495.71|5457.71|5496.34|5458.34|5495.71|5457.71|10
1607553460000|2020-12-09 22:37:40|5495.51|5457.51|5494.68|5456.68|5495.51|5457.51|5494.68|5456.68|10
1607553470000|2020-12-09 22:37:50|5494.73|5456.73|5494.78|5456.78|5494.98|5456.98|5494.73|5456.73|10
1607553480000|2020-12-09 22:38:00|5494.92|5456.92|5495.13|5457.13|5495.13|5457.13|5494.53|5456.53|10
1607553490000|2020-12-09 22:38:10|5494.84|5456.84|5494.77|5456.77|5494.97|5456.97|5494.74|5456.74|10
1607553500000|2020-12-09 22:38:20|5494.74|5456.74|5495.13|5457.13|5495.3|5457.3|5494.74|5456.74|10
1607553510000|2020-12-09 22:38:30|5494.89|5456.89|5495.47|5457.47|5495.48|5457.48|5494.89|5456.89|9
1607553520000|2020-12-09 22:38:40|5495.6|5457.6|5495.59|5457.59|5495.6|5457.6|5495.42|5457.42|10
1607553530000|2020-12-09 22:38:50|5495.42|5457.42|5495.6|5457.6|5495.6|5457.6|5495.37|5457.37|6
1607553540000|2020-12-09 22:39:00|5495.67|5457.67|5495.9|5457.9|5495.9|5457.9|5495.31|5457.31|8
1607553550000|2020-12-09 22:39:10|5495.77|5457.77|5495.8|5457.8|5495.95|5457.95|5495.77|5457.77|10
1607553560000|2020-12-09 22:39:20|5495.94|5457.94|5496.53|5458.53|5496.55|5458.55|5495.94|5457.94|10
1607553570000|2020-12-09 22:39:30|5496.48|5458.48|5497.29|5459.29|5497.37|5459.37|5496.4|5458.4|9
1607553580000|2020-12-09 22:39:40|5497.61|5459.61|5497.61|5459.61|5497.82|5459.82|5497.59|5459.59|10
1607553590000|2020-12-09 22:39:50|5497.56|5459.56|5498.06|5460.06|5498.06|5460.06|5497.56|5459.56|9
1607553600000|2020-12-09 22:40:00|5498.05|5460.05|5498.3|5460.3|5498.43|5460.43|5498.05|5460.05|9
1607553610000|2020-12-09 22:40:10|5498.69|5460.69|5498.87|5460.87|5499.09|5461.09|5498.69|5460.69|10
1607553620000|2020-12-09 22:40:20|5498.71|5460.71|5499.4|5461.4|5499.4|5461.4|5498.68|5460.68|7
1607553630000|2020-12-09 22:40:30|5499.69|5461.69|5500.78|5462.78|5500.78|5462.78|5499.58|5461.58|10
1607553640000|2020-12-09 22:40:40|5500.82|5462.82|5501.67|5463.67|5501.67|5463.67|5500.69|5462.69|10
1607553650000|2020-12-09 22:40:50|5501.87|5463.87|5502.99|5464.99|5502.99|5464.99|5501.73|5463.73|10
1607553660000|2020-12-09 22:41:00|5503.02|5465.02|5504.13|5466.13|5504.26|5466.26|5503.02|5465.02|10
1607553670000|2020-12-09 22:41:10|5504.2|5466.2|5502.76|5464.76|5504.2|5466.2|5502.76|5464.76|10
1607553680000|2020-12-09 22:41:20|5502.7|5464.7|5501.25|5463.25|5502.7|5464.7|5501.03|5463.03|10
1607553690000|2020-12-09 22:41:30|5500.88|5462.88|5500.76|5462.76|5501.05|5463.05|5500.67|5462.67|9
1607553700000|2020-12-09 22:41:40|5500.83|5462.83|5500.6|5462.6|5500.83|5462.83|5500.52|5462.52|10
1607553710000|2020-12-09 22:41:50|5500.65|5462.65|5500.88|5462.88|5500.91|5462.91|5500.63|5462.63|9
1607553720000|2020-12-09 22:42:00|5500.96|5462.96|5500.95|5462.95|5501.38|5463.38|5500.95|5462.95|10
1607553730000|2020-12-09 22:42:10|5501.11|5463.11|5500.9|5462.9|5501.21|5463.21|5500.9|5462.9|10
1607553740000|2020-12-09 22:42:20|5500.96|5462.96|5500.65|5462.65|5500.96|5462.96|5500.65|5462.65|8
1607553750000|2020-12-09 22:42:30|5500.56|5462.56|5500.64|5462.64|5500.84|5462.84|5500.56|5462.56|7
1607553760000|2020-12-09 22:42:40|5501.09|5463.09|5500.79|5462.79|5501.21|5463.21|5500.79|5462.79|7
1607553770000|2020-12-09 22:42:50|5500.53|5462.53|5500.05|5462.05|5500.53|5462.53|5499.86|5461.86|9
1607553780000|2020-12-09 22:43:00|5499.85|5461.85|5499.17|5461.17|5499.85|5461.85|5499.16|5461.16|9
1607553790000|2020-12-09 22:43:10|5498.69|5460.69|5497.99|5459.99|5498.69|5460.69|5497.99|5459.99|9
1607553800000|2020-12-09 22:43:20|5498.1|5460.1|5496.54|5458.54|5498.1|5460.1|5496.54|5458.54|10
1607553810000|2020-12-09 22:43:30|5496.62|5458.62|5496.13|5458.13|5496.62|5458.62|5496.13|5458.13|8
1607553820000|2020-12-09 22:43:40|5496.5|5458.5|5496.22|5458.22|5496.58|5458.58|5496.22|5458.22|9
1607553830000|2020-12-09 22:43:50|5496.29|5458.29|5495.38|5457.38|5496.29|5458.29|5495.38|5457.38|9
1607553840000|2020-12-09 22:44:00|5495.47|5457.47|5489.62|5451.62|5495.47|5457.47|5489.62|5451.62|10
1607553850000|2020-12-09 22:44:10|5489.38|5451.38|5488.25|5450.25|5489.38|5451.38|5488.25|5450.25|10
1607553860000|2020-12-09 22:44:20|5488.32|5450.32|5488.03|5450.03|5488.33|5450.33|5488.03|5450.03|9
1607553870000|2020-12-09 22:44:30|5487.98|5449.98|5487.52|5449.52|5488.15|5450.15|5487.52|5449.52|9
1607553880000|2020-12-09 22:44:40|5487.41|5449.41|5486.9|5448.9|5487.47|5449.47|5486.9|5448.9|10
1607553890000|2020-12-09 22:44:50|5486.82|5448.82|5486.38|5448.38|5486.83|5448.83|5486.38|5448.38|10
1607553900000|2020-12-09 22:45:00|5486.37|5448.37|5485.91|5447.91|5486.41|5448.41|5485.63|5447.63|10
1607553910000|2020-12-09 22:45:10|5486.3|5448.3|5486.78|5448.78|5486.78|5448.78|5486.11|5448.11|9
1607553920000|2020-12-09 22:45:20|5487.03|5449.03|5486.97|5448.97|5487.25|5449.25|5486.97|5448.97|10
1607553930000|2020-12-09 22:45:30|5487.09|5449.09|5486.78|5448.78|5487.22|5449.22|5486.58|5448.58|9
1607553940000|2020-12-09 22:45:40|5486.85|5448.85|5486.94|5448.94|5487.03|5449.03|5486.74|5448.74|10
1607553950000|2020-12-09 22:45:50|5486.92|5448.92|5486.31|5448.31|5486.92|5448.92|5486.31|5448.31|8
1607553960000|2020-12-09 22:46:00|5486.09|5448.09|5485.42|5447.42|5486.09|5448.09|5485.19|5447.19|8
1607553970000|2020-12-09 22:46:10|5484.99|5446.99|5482.35|5444.35|5484.99|5446.99|5482.13|5444.13|10
1607553980000|2020-12-09 22:46:20|5482.21|5444.21|5477.32|5439.32|5482.21|5444.21|5477.32|5439.32|10
1607553990000|2020-12-09 22:46:30|5476.64|5438.64|5470.67|5432.67|5476.64|5438.64|5470.67|5432.67|10
1607554000000|2020-12-09 22:46:40|5470.64|5432.64|5470.13|5432.13|5470.69|5432.69|5470.04|5432.04|10
1607554010000|2020-12-09 22:46:50|5470.39|5432.39|5469.22|5431.22|5470.39|5432.39|5469.09|5431.09|10
1607554020000|2020-12-09 22:47:00|5469.08|5431.08|5470.46|5432.46|5470.52|5432.52|5469.04|5431.04|10
1607554030000|2020-12-09 22:47:10|5470.6|5432.6|5474.43|5436.43|5474.52|5436.52|5470.6|5432.6|10
1607554040000|2020-12-09 22:47:20|5475.26|5437.26|5478.76|5440.76|5478.76|5440.76|5475.26|5437.26|10
1607554050000|2020-12-09 22:47:30|5478.95|5440.95|5481.28|5443.28|5481.28|5443.28|5478.92|5440.92|10
1607554060000|2020-12-09 22:47:40|5481.24|5443.24|5481.32|5443.32|5481.44|5443.44|5480.91|5442.91|10
1607554070000|2020-12-09 22:47:50|5481.63|5443.63|5481.45|5443.45|5481.71|5443.71|5481.26|5443.26|10
1607554080000|2020-12-09 22:48:00|5481.58|5443.58|5480.9|5442.9|5481.58|5443.58|5480.73|5442.73|10
1607554090000|2020-12-09 22:48:10|5480.87|5442.87|5480.85|5442.85|5480.92|5442.92|5480.71|5442.71|8
1607554100000|2020-12-09 22:48:20|5480.86|5442.86|5481.69|5443.69|5481.69|5443.69|5480.86|5442.86|10
1607554110000|2020-12-09 22:48:30|5481.48|5443.48|5482.82|5444.82|5482.82|5444.82|5481.48|5443.48|10
1607554120000|2020-12-09 22:48:40|5482.96|5444.96|5483.82|5445.82|5484.76|5446.76|5482.96|5444.96|10
1607554130000|2020-12-09 22:48:50|5483.88|5445.88|5486.71|5448.71|5486.71|5448.71|5483.88|5445.88|10
1607554140000|2020-12-09 22:49:00|5487.18|5449.18|5489.1|5451.1|5489.1|5451.1|5487.18|5449.18|10
1607554150000|2020-12-09 22:49:10|5489.85|5451.85|5494.17|5456.17|5494.17|5456.17|5489.85|5451.85|10
1607554160000|2020-12-09 22:49:20|5494.88|5456.88|5496.67|5458.67|5496.67|5458.67|5494.88|5456.88|10
1607554170000|2020-12-09 22:49:30|5496.86|5458.86|5499.21|5461.21|5499.21|5461.21|5496.82|5458.82|10
1607554180000|2020-12-09 22:49:40|5499.12|5461.12|5500.02|5462.02|5500.17|5462.17|5498.72|5460.72|10
1607554190000|2020-12-09 22:49:50|5500.25|5462.25|5501.39|5463.39|5501.51|5463.51|5500.25|5462.25|10
1607554200000|2020-12-09 22:50:00|5501.71|5463.71|5501.64|5463.64|5501.91|5463.91|5501.31|5463.31|10
1607554210000|2020-12-09 22:50:10|5501.44|5463.44|5501.72|5463.72|5501.72|5463.72|5501.21|5463.21|10
1607554220000|2020-12-09 22:50:20|5501.56|5463.56|5499.39|5461.39|5501.56|5463.56|5499.39|5461.39|9
1607554230000|2020-12-09 22:50:30|5499.25|5461.25|5498.71|5460.71|5500.26|5462.26|5498.71|5460.71|10
1607554240000|2020-12-09 22:50:40|5498.11|5460.11|5495.4|5457.4|5498.22|5460.22|5495.4|5457.4|10
1607554250000|2020-12-09 22:50:50|5495.07|5457.07|5494.68|5456.68|5495.09|5457.09|5494.59|5456.59|10
1607554260000|2020-12-09 22:51:00|5494.7|5456.7|5495.3|5457.3|5495.56|5457.56|5494.58|5456.58|10
1607554270000|2020-12-09 22:51:10|5495.36|5457.36|5494.78|5456.78|5495.53|5457.53|5494.75|5456.75|10
1607554280000|2020-12-09 22:51:20|5494.68|5456.68|5495.89|5457.89|5495.89|5457.89|5494.68|5456.68|10
1607554290000|2020-12-09 22:51:30|5495.95|5457.95|5496.35|5458.35|5496.35|5458.35|5495.77|5457.77|10
1607554300000|2020-12-09 22:51:40|5496.39|5458.39|5497.31|5459.31|5497.31|5459.31|5496.38|5458.38|7
1607554310000|2020-12-09 22:51:50|5497.26|5459.26|5496.8|5458.8|5497.26|5459.26|5496.61|5458.61|8
1607554320000|2020-12-09 22:52:00|5496.81|5458.81|5497.14|5459.14|5497.19|5459.19|5496.81|5458.81|9
1607554330000|2020-12-09 22:52:10|5497.13|5459.13|5496.9|5458.9|5497.18|5459.18|5496.9|5458.9|8
1607554340000|2020-12-09 22:52:20|5496.98|5458.98|5497.41|5459.41|5497.44|5459.44|5496.96|5458.96|9
1607554350000|2020-12-09 22:52:30|5497.49|5459.49|5498.93|5460.93|5498.93|5460.93|5497.49|5459.49|10
1607554360000|2020-12-09 22:52:40|5498.75|5460.75|5500.86|5462.86|5500.86|5462.86|5498.75|5460.75|10
1607554370000|2020-12-09 22:52:50|5501|5463|5500.76|5462.76|5501.51|5463.51|5500.76|5462.76|9
1607554380000|2020-12-09 22:53:00|5501|5463|5501.72|5463.72|5501.72|5463.72|5500.63|5462.63|10
1607554390000|2020-12-09 22:53:10|5501.97|5463.97|5502.09|5464.09|5502.24|5464.24|5501.97|5463.97|10
1607554400000|2020-12-09 22:53:20|5502.42|5464.42|5502.15|5464.15|5502.87|5464.87|5502.15|5464.15|10
1607554410000|2020-12-09 22:53:30|5502.44|5464.44|5503.63|5465.63|5503.63|5465.63|5502.2|5464.2|10
1607554420000|2020-12-09 22:53:40|5503.9|5465.9|5504.29|5466.29|5504.29|5466.29|5503.86|5465.86|10
1607554430000|2020-12-09 22:53:50|5504.17|5466.17|5504.03|5466.03|5504.17|5466.17|5503.99|5465.99|10
1607554440000|2020-12-09 22:54:00|5503.9|5465.9|5503.32|5465.32|5503.95|5465.95|5503.26|5465.26|9
1607554450000|2020-12-09 22:54:10|5503.28|5465.28|5503.71|5465.71|5504.04|5466.04|5503.28|5465.28|9
1607554460000|2020-12-09 22:54:20|5503.81|5465.81|5503.98|5465.98|5503.98|5465.98|5503.77|5465.77|7
1607554470000|2020-12-09 22:54:30|5504.18|5466.18|5504.12|5466.12|5504.25|5466.25|5504.08|5466.08|10
1607554480000|2020-12-09 22:54:40|5504.11|5466.11|5502.91|5464.91|5504.11|5466.11|5502.91|5464.91|9
1607554490000|2020-12-09 22:54:50|5502.8|5464.8|5502|5464|5502.83|5464.83|5501.86|5463.86|9
1607554500000|2020-12-09 22:55:00|5501.96|5463.96|5500.76|5462.76|5501.96|5463.96|5500.76|5462.76|10
1607554510000|2020-12-09 22:55:10|5500.58|5462.58|5500.21|5462.21|5500.58|5462.58|5500.21|5462.21|9
1607554520000|2020-12-09 22:55:20|5500.3|5462.3|5499.68|5461.68|5500.3|5462.3|5499.57|5461.57|10
1607554530000|2020-12-09 22:55:30|5499.74|5461.74|5499.97|5461.97|5499.97|5461.97|5499.74|5461.74|10
1607554540000|2020-12-09 22:55:40|5499.93|5461.93|5500.83|5462.83|5500.83|5462.83|5499.85|5461.85|9
1607554550000|2020-12-09 22:55:50|5500.82|5462.82|5501.68|5463.68|5501.82|5463.82|5500.72|5462.72|10
1607554560000|2020-12-09 22:56:00|5501.67|5463.67|5503|5465|5503|5465|5501.67|5463.67|9
1607554570000|2020-12-09 22:56:10|5503.06|5465.06|5504.33|5466.33|5504.47|5466.47|5503.06|5465.06|10
1607554580000|2020-12-09 22:56:20|5504.66|5466.66|5505.43|5467.43|5505.54|5467.54|5504.66|5466.66|9
1607554590000|2020-12-09 22:56:30|5505.32|5467.32|5505.15|5467.15|5505.32|5467.32|5505.1|5467.1|9
1607554600000|2020-12-09 22:56:40|5505.09|5467.09|5505.25|5467.25|5505.25|5467.25|5504.91|5466.91|10
1607554610000|2020-12-09 22:56:50|5505.27|5467.27|5505.37|5467.37|5505.37|5467.37|5505.25|5467.25|9
1607554620000|2020-12-09 22:57:00|5505.42|5467.42|5505.5|5467.5|5505.55|5467.55|5505.24|5467.24|10
1607554630000|2020-12-09 22:57:10|5505.75|5467.75|5506.27|5468.27|5506.32|5468.32|5505.75|5467.75|9
1607554640000|2020-12-09 22:57:20|5506.43|5468.43|5506.61|5468.61|5506.61|5468.61|5506.41|5468.41|9
1607554650000|2020-12-09 22:57:30|5506.43|5468.43|5506.24|5468.24|5506.43|5468.43|5506.11|5468.11|9
1607554660000|2020-12-09 22:57:40|5506.26|5468.26|5505.56|5467.56|5506.33|5468.33|5505.56|5467.56|10
1607554670000|2020-12-09 22:57:50|5505.29|5467.29|5503.57|5465.57|5505.33|5467.33|5503.51|5465.51|10
1607554680000|2020-12-09 22:58:00|5503.48|5465.48|5501.95|5463.95|5503.48|5465.48|5501.95|5463.95|10
1607554690000|2020-12-09 22:58:10|5501.92|5463.92|5502.3|5464.3|5502.36|5464.36|5501.92|5463.92|9
1607554700000|2020-12-09 22:58:20|5502.22|5464.22|5502.45|5464.45|5502.45|5464.45|5501.91|5463.91|10
1607554710000|2020-12-09 22:58:30|5502.37|5464.37|5502.24|5464.24|5502.37|5464.37|5502.24|5464.24|8
1607554720000|2020-12-09 22:58:40|5502.37|5464.37|5501.92|5463.92|5502.4|5464.4|5501.91|5463.91|9
1607554730000|2020-12-09 22:58:50|5501.88|5463.88|5502.04|5464.04|5502.27|5464.27|5501.87|5463.87|10
1607554740000|2020-12-09 22:59:00|5502.02|5464.02|5501.66|5463.66|5502.02|5464.02|5501.63|5463.63|9
1607554750000|2020-12-09 22:59:10|5501.62|5463.62|5501.74|5463.74|5501.74|5463.74|5501.45|5463.45|8
1607554760000|2020-12-09 22:59:20|5501.75|5463.75|5501.91|5463.91|5502.18|5464.18|5501.75|5463.75|10
1607554770000|2020-12-09 22:59:30|5501.9|5463.9|5501.5|5463.5|5501.9|5463.9|5501.5|5463.5|8
1607554780000|2020-12-09 22:59:40|5501.41|5463.41|5500.85|5462.85|5501.45|5463.45|5500.85|5462.85|8
1607554790000|2020-12-09 22:59:50|5500.57|5462.57|5500.1|5462.1|5500.57|5462.57|5500.1|5462.1|9
1607554800000|2020-12-09 23:00:00|5499.93|5461.93|5498.57|5460.57|5499.93|5461.93|5498.57|5460.57|9
1607554810000|2020-12-09 23:00:10|5498.16|5460.16|5496.83|5458.83|5498.16|5460.16|5496.74|5458.74|10
1607554820000|2020-12-09 23:00:20|5496.88|5458.88|5496.05|5458.05|5496.97|5458.97|5496.02|5458.02|10
1607554830000|2020-12-09 23:00:30|5496|5458|5495.9|5457.9|5496|5458|5495.4|5457.4|10
1607554840000|2020-12-09 23:00:40|5495.86|5457.86|5494.2|5456.2|5495.86|5457.86|5494.2|5456.2|10
1607554850000|2020-12-09 23:00:50|5493.98|5455.98|5490.16|5452.16|5493.98|5455.98|5490.16|5452.16|9
1607554860000|2020-12-09 23:01:00|5489.9|5451.9|5487.61|5449.61|5489.9|5451.9|5487.42|5449.42|9
1607554870000|2020-12-09 23:01:10|5488.34|5450.34|5489.99|5451.99|5489.99|5451.99|5488.34|5450.34|10
1607554880000|2020-12-09 23:01:20|5490.37|5452.37|5492.77|5454.77|5492.85|5454.85|5490.37|5452.37|10
1607554890000|2020-12-09 23:01:30|5492.81|5454.81|5491.94|5453.94|5493.2|5455.2|5491.94|5453.94|10
1607554900000|2020-12-09 23:01:40|5492.02|5454.02|5492.86|5454.86|5492.86|5454.86|5491.91|5453.91|10
1607554910000|2020-12-09 23:01:50|5493.02|5455.02|5493.96|5455.96|5493.99|5455.99|5492.88|5454.88|10
1607554920000|2020-12-09 23:02:00|5493.8|5455.8|5492.77|5454.77|5493.8|5455.8|5492.77|5454.77|10
1607554930000|2020-12-09 23:02:10|5492.44|5454.44|5491.29|5453.29|5492.44|5454.44|5491.29|5453.29|10
1607554940000|2020-12-09 23:02:20|5491.17|5453.17|5490.65|5452.65|5491.17|5453.17|5490.65|5452.65|10
1607554950000|2020-12-09 23:02:30|5489.76|5451.76|5489.77|5451.77|5489.77|5451.77|5489.54|5451.54|9
1607554960000|2020-12-09 23:02:40|5489.82|5451.82|5489.25|5451.25|5489.82|5451.82|5488.99|5450.99|10
1607554970000|2020-12-09 23:02:50|5489.33|5451.33|5490.64|5452.64|5490.75|5452.75|5489.33|5451.33|10
1607554980000|2020-12-09 23:03:00|5490.41|5452.41|5491.68|5453.68|5491.76|5453.76|5489.75|5451.75|10
1607554990000|2020-12-09 23:03:10|5491.71|5453.71|5491.09|5453.09|5492.05|5454.05|5491.07|5453.07|10
1607555000000|2020-12-09 23:03:20|5491.22|5453.22|5490.54|5452.54|5491.45|5453.45|5490.54|5452.54|9
1607555010000|2020-12-09 23:03:30|5490.64|5452.64|5490.52|5452.52|5490.72|5452.72|5490.46|5452.46|9
1607555020000|2020-12-09 23:03:40|5490.39|5452.39|5489.41|5451.41|5490.39|5452.39|5489.41|5451.41|10
1607555030000|2020-12-09 23:03:50|5489.44|5451.44|5489.37|5451.37|5489.53|5451.53|5489.16|5451.16|10
1607555040000|2020-12-09 23:04:00|5489.29|5451.29|5488.39|5450.39|5489.29|5451.29|5488.39|5450.39|10
1607555050000|2020-12-09 23:04:10|5488.26|5450.26|5487.87|5449.87|5488.26|5450.26|5487.87|5449.87|8
1607555060000|2020-12-09 23:04:20|5487.82|5449.82|5487.64|5449.64|5487.89|5449.89|5487.48|5449.48|9
1607555070000|2020-12-09 23:04:30|5487.63|5449.63|5487.31|5449.31|5487.63|5449.63|5487.16|5449.16|9
1607555080000|2020-12-09 23:04:40|5487.5|5449.5|5487.62|5449.62|5487.63|5449.63|5487.34|5449.34|9
1607555090000|2020-12-09 23:04:50|5487.61|5449.61|5487.43|5449.43|5487.61|5449.61|5487.27|5449.27|10
1607555100000|2020-12-09 23:05:00|5487.58|5449.58|5487.45|5449.45|5487.76|5449.76|5487.45|5449.45|9
1607555110000|2020-12-09 23:05:10|5487.44|5449.44|5486.53|5448.53|5487.62|5449.62|5486.53|5448.53|10
1607555120000|2020-12-09 23:05:20|5486.51|5448.51|5486.19|5448.19|5486.58|5448.58|5486.19|5448.19|10
1607555130000|2020-12-09 23:05:30|5486.2|5448.2|5485.65|5447.65|5486.2|5448.2|5485.52|5447.52|10
1607555140000|2020-12-09 23:05:40|5485.72|5447.72|5484.45|5446.45|5486.03|5448.03|5484.45|5446.45|10
1607555150000|2020-12-09 23:05:50|5484.24|5446.24|5482.87|5444.87|5484.24|5446.24|5482.87|5444.87|10
1607555160000|2020-12-09 23:06:00|5481.94|5443.94|5480.06|5442.06|5481.94|5443.94|5480.06|5442.06|10
1607555170000|2020-12-09 23:06:10|5480.31|5442.31|5481.15|5443.15|5481.15|5443.15|5480.31|5442.31|10
1607555180000|2020-12-09 23:06:20|5481.24|5443.24|5484.54|5446.54|5484.54|5446.54|5481.24|5443.24|10
1607555190000|2020-12-09 23:06:30|5485.3|5447.3|5490.82|5452.82|5490.82|5452.82|5485.3|5447.3|9
1607555200000|2020-12-09 23:06:40|5491.3|5453.3|5490.33|5452.33|5491.45|5453.45|5490.33|5452.33|9
1607555210000|2020-12-09 23:06:50|5490.25|5452.25|5488.9|5450.9|5490.25|5452.25|5488.83|5450.83|9
1607555220000|2020-12-09 23:07:00|5488.99|5450.99|5489.32|5451.32|5489.78|5451.78|5488.99|5450.99|10
1607555230000|2020-12-09 23:07:10|5489.48|5451.48|5492.16|5454.16|5492.16|5454.16|5489.48|5451.48|10
1607555240000|2020-12-09 23:07:20|5492.26|5454.26|5492.97|5454.97|5493.03|5455.03|5492.26|5454.26|10
1607555250000|2020-12-09 23:07:30|5493.13|5455.13|5492.83|5454.83|5493.13|5455.13|5491.98|5453.98|10
1607555260000|2020-12-09 23:07:40|5492.9|5454.9|5493.63|5455.63|5493.63|5455.63|5492.82|5454.82|8
1607555270000|2020-12-09 23:07:50|5493.77|5455.77|5492.71|5454.71|5493.77|5455.77|5492.71|5454.71|10
1607555280000|2020-12-09 23:08:00|5492.6|5454.6|5490.97|5452.97|5492.6|5454.6|5490.75|5452.75|10
1607555290000|2020-12-09 23:08:10|5491.14|5453.14|5492.57|5454.57|5492.57|5454.57|5491.14|5453.14|10
1607555300000|2020-12-09 23:08:20|5492.62|5454.62|5491.32|5453.32|5492.62|5454.62|5491.1|5453.1|10
1607555310000|2020-12-09 23:08:30|5491|5453|5491.51|5453.51|5491.65|5453.65|5491|5453|10
1607555320000|2020-12-09 23:08:40|5491.42|5453.42|5490.79|5452.79|5491.43|5453.43|5490.65|5452.65|10
1607555330000|2020-12-09 23:08:50|5490.62|5452.62|5489.7|5451.7|5490.62|5452.62|5489.7|5451.7|10
1607555340000|2020-12-09 23:09:00|5489.69|5451.69|5489.62|5451.62|5489.69|5451.69|5489.55|5451.55|10
1607555350000|2020-12-09 23:09:10|5489.85|5451.85|5491.7|5453.7|5491.7|5453.7|5489.85|5451.85|10
1607555360000|2020-12-09 23:09:20|5491.86|5453.86|5491.96|5453.96|5492.2|5454.2|5491.74|5453.74|9
1607555370000|2020-12-09 23:09:30|5491.89|5453.89|5491.68|5453.68|5492|5454|5491.67|5453.67|10
1607555380000|2020-12-09 23:09:40|5491.78|5453.78|5492.75|5454.75|5492.75|5454.75|5491.74|5453.74|9
1607555390000|2020-12-09 23:09:50|5492.86|5454.86|5492.9|5454.9|5493.1|5455.1|5492.86|5454.86|10
1607555400000|2020-12-09 23:10:00|5492.81|5454.81|5492.96|5454.96|5493.03|5455.03|5492.78|5454.78|10
1607555410000|2020-12-09 23:10:10|5493.05|5455.05|5492.94|5454.94|5493.05|5455.05|5492.81|5454.81|8
1607555420000|2020-12-09 23:10:20|5493.01|5455.01|5492.99|5454.99|5493.25|5455.25|5492.95|5454.95|9
1607555430000|2020-12-09 23:10:30|5492.94|5454.94|5493.39|5455.39|5493.42|5455.42|5492.94|5454.94|8
1607555440000|2020-12-09 23:10:40|5493.61|5455.61|5497.35|5459.35|5497.35|5459.35|5493.4|5455.4|10
1607555450000|2020-12-09 23:10:50|5497.86|5459.86|5498.48|5460.48|5498.75|5460.75|5497.86|5459.86|10
1607555460000|2020-12-09 23:11:00|5498.42|5460.42|5500.06|5462.06|5500.06|5462.06|5498.42|5460.42|10
1607555470000|2020-12-09 23:11:10|5499.08|5461.08|5499.23|5461.23|5499.36|5461.36|5499.01|5461.01|9
1607555480000|2020-12-09 23:11:20|5499.34|5461.34|5500.09|5462.09|5500.35|5462.35|5499.34|5461.34|10
1607555490000|2020-12-09 23:11:30|5500.35|5462.35|5501.47|5463.47|5501.47|5463.47|5500.35|5462.35|10
1607555500000|2020-12-09 23:11:40|5501.77|5463.77|5502.14|5464.14|5502.37|5464.37|5501.74|5463.74|10
1607555510000|2020-12-09 23:11:50|5502.1|5464.1|5502.32|5464.32|5502.59|5464.59|5502.05|5464.05|9
1607555520000|2020-12-09 23:12:00|5502.45|5464.45|5502.33|5464.33|5502.48|5464.48|5502.18|5464.18|9
1607555530000|2020-12-09 23:12:10|5502.48|5464.48|5503.89|5465.89|5503.89|5465.89|5502.48|5464.48|10
1607555540000|2020-12-09 23:12:20|5504.03|5466.03|5504.35|5466.35|5504.55|5466.55|5504.03|5466.03|10
1607555550000|2020-12-09 23:12:30|5504.28|5466.28|5504.86|5466.86|5504.92|5466.92|5504.28|5466.28|10
1607555560000|2020-12-09 23:12:40|5504.28|5466.28|5504.34|5466.34|5504.34|5466.34|5504.03|5466.03|10
1607555570000|2020-12-09 23:12:50|5504.32|5466.32|5504.7|5466.7|5504.77|5466.77|5504.3|5466.3|9
1607555580000|2020-12-09 23:13:00|5504.76|5466.76|5505.24|5467.24|5505.24|5467.24|5504.76|5466.76|9
1607555590000|2020-12-09 23:13:10|5505.39|5467.39|5505.03|5467.03|5505.81|5467.81|5505.03|5467.03|9
1607555600000|2020-12-09 23:13:20|5505.04|5467.04|5505.56|5467.56|5505.56|5467.56|5505.04|5467.04|10
1607555610000|2020-12-09 23:13:30|5506.06|5468.06|5507.54|5469.54|5507.54|5469.54|5506.06|5468.06|10
1607555620000|2020-12-09 23:13:40|5507.82|5469.82|5507.88|5469.88|5508.27|5470.27|5507.26|5469.26|10
1607555630000|2020-12-09 23:13:50|5507.97|5469.97|5508.79|5470.79|5508.79|5470.79|5507.9|5469.9|9
1607555640000|2020-12-09 23:14:00|5508.93|5470.93|5511.28|5473.28|5511.28|5473.28|5508.93|5470.93|10
1607555650000|2020-12-09 23:14:10|5512.31|5474.31|5514.51|5476.51|5514.51|5476.51|5512.31|5474.31|10
1607555660000|2020-12-09 23:14:20|5514.45|5476.45|5514.36|5476.36|5514.61|5476.61|5514.19|5476.19|10
1607555670000|2020-12-09 23:14:30|5514.46|5476.46|5515.38|5477.38|5515.38|5477.38|5514.35|5476.35|10
1607555680000|2020-12-09 23:14:40|5515.13|5477.13|5515.77|5477.77|5515.77|5477.77|5515.05|5477.05|8
1607555690000|2020-12-09 23:14:50|5516.02|5478.02|5516.31|5478.31|5516.31|5478.31|5515.85|5477.85|10
1607555700000|2020-12-09 23:15:00|5516.53|5478.53|5516.49|5478.49|5516.63|5478.63|5516.36|5478.36|9
1607555710000|2020-12-09 23:15:10|5516.48|5478.48|5516.63|5478.63|5516.63|5478.63|5516.12|5478.12|9
1607555720000|2020-12-09 23:15:20|5517.24|5479.24|5518.31|5480.31|5518.31|5480.31|5517.24|5479.24|10
1607555730000|2020-12-09 23:15:30|5518.47|5480.47|5519.33|5481.33|5519.33|5481.33|5518.4|5480.4|10
1607555740000|2020-12-09 23:15:40|5519.42|5481.42|5520.96|5482.96|5521.02|5483.02|5519.42|5481.42|10
1607555750000|2020-12-09 23:15:50|5521.03|5483.03|5520.93|5482.93|5521.29|5483.29|5520.93|5482.93|10
1607555760000|2020-12-09 23:16:00|5520.75|5482.75|5520.98|5482.98|5521.13|5483.13|5520.74|5482.74|10
1607555770000|2020-12-09 23:16:10|5520.97|5482.97|5521.28|5483.28|5521.42|5483.42|5520.96|5482.96|9
1607555780000|2020-12-09 23:16:20|5521.6|5483.6|5522.13|5484.13|5522.8|5484.8|5521.6|5483.6|10
1607555790000|2020-12-09 23:16:30|5522.22|5484.22|5521.81|5483.81|5522.28|5484.28|5521.76|5483.76|9
1607555800000|2020-12-09 23:16:40|5521.73|5483.73|5521.62|5483.62|5521.93|5483.93|5521.62|5483.62|10
1607555810000|2020-12-09 23:16:50|5521.3|5483.3|5518.73|5480.73|5521.34|5483.34|5518.63|5480.63|10
1607555820000|2020-12-09 23:17:00|5518.56|5480.56|5517.37|5479.37|5518.56|5480.56|5517.22|5479.22|9
1607555830000|2020-12-09 23:17:10|5517.24|5479.24|5516.32|5478.32|5518.13|5480.13|5516.32|5478.32|10
1607555840000|2020-12-09 23:17:20|5516.36|5478.36|5516.04|5478.04|5516.36|5478.36|5515.64|5477.64|10
1607555850000|2020-12-09 23:17:30|5516.24|5478.24|5516.56|5478.56|5516.72|5478.72|5516.24|5478.24|9
1607555860000|2020-12-09 23:17:40|5516.77|5478.77|5516.87|5478.87|5516.94|5478.94|5516.77|5478.77|10
1607555870000|2020-12-09 23:17:50|5516.78|5478.78|5516.34|5478.34|5517.08|5479.08|5516.34|5478.34|10
1607555880000|2020-12-09 23:18:00|5516.19|5478.19|5514.47|5476.47|5516.19|5478.19|5514.42|5476.42|10
1607555890000|2020-12-09 23:18:10|5513.92|5475.92|5513.12|5475.12|5514.02|5476.02|5513.12|5475.12|9
1607555900000|2020-12-09 23:18:20|5513.14|5475.14|5511.96|5473.96|5513.28|5475.28|5511.96|5473.96|10
1607555910000|2020-12-09 23:18:30|5511.31|5473.31|5510.82|5472.82|5511.31|5473.31|5510.55|5472.55|10
1607555920000|2020-12-09 23:18:40|5510.73|5472.73|5510.04|5472.04|5510.73|5472.73|5510.03|5472.03|10
1607555930000|2020-12-09 23:18:50|5509.92|5471.92|5509.78|5471.78|5510.4|5472.4|5509.61|5471.61|9
1607555940000|2020-12-09 23:19:00|5509.52|5471.52|5511.08|5473.08|5511.08|5473.08|5509.52|5471.52|10
1607555950000|2020-12-09 23:19:10|5511.3|5473.3|5511.86|5473.86|5511.86|5473.86|5511.29|5473.29|9
1607555960000|2020-12-09 23:19:20|5512.1|5474.1|5512.3|5474.3|5512.41|5474.41|5512.1|5474.1|10
1607555970000|2020-12-09 23:19:30|5512.62|5474.62|5513.23|5475.23|5513.53|5475.53|5512.62|5474.62|9
1607555980000|2020-12-09 23:19:40|5513.32|5475.32|5514.91|5476.91|5514.91|5476.91|5513.32|5475.32|9
1607555990000|2020-12-09 23:19:50|5514.98|5476.98|5515.2|5477.2|5515.37|5477.37|5514.98|5476.98|10
1607556000000|2020-12-09 23:20:00|5515.02|5477.02|5514.87|5476.87|5515.02|5477.02|5514.3|5476.3|9
1607556010000|2020-12-09 23:20:10|5514.82|5476.82|5514.83|5476.83|5514.83|5476.83|5514.5|5476.5|10
1607556020000|2020-12-09 23:20:20|5514.96|5476.96|5515.98|5477.98|5515.98|5477.98|5514.95|5476.95|10
1607556030000|2020-12-09 23:20:30|5515.88|5477.88|5517.09|5479.09|5517.09|5479.09|5515.88|5477.88|10
1607556040000|2020-12-09 23:20:40|5517.23|5479.23|5517.1|5479.1|5517.45|5479.45|5516.91|5478.91|9
1607556050000|2020-12-09 23:20:50|5517.12|5479.12|5517|5479|5517.19|5479.19|5516.8|5478.8|9
1607556060000|2020-12-09 23:21:00|5516.97|5478.97|5517.12|5479.12|5517.28|5479.28|5516.9|5478.9|10
1607556070000|2020-12-09 23:21:10|5517.17|5479.17|5516.89|5478.89|5517.17|5479.17|5516.88|5478.88|10
1607556080000|2020-12-09 23:21:20|5516.92|5478.92|5516.39|5478.39|5517.1|5479.1|5516.39|5478.39|10
1607556090000|2020-12-09 23:21:30|5516.15|5478.15|5515.12|5477.12|5516.15|5478.15|5514.93|5476.93|10
1607556100000|2020-12-09 23:21:40|5515.09|5477.09|5514.32|5476.32|5515.41|5477.41|5514.32|5476.32|8
1607556110000|2020-12-09 23:21:50|5513.98|5475.98|5512.9|5474.9|5513.98|5475.98|5512.9|5474.9|8
1607556120000|2020-12-09 23:22:00|5512.88|5474.88|5513.23|5475.23|5513.25|5475.25|5512.83|5474.83|10
1607556130000|2020-12-09 23:22:10|5513.16|5475.16|5512.5|5474.5|5513.17|5475.17|5512.5|5474.5|10
1607556140000|2020-12-09 23:22:20|5512.52|5474.52|5512.54|5474.54|5512.57|5474.57|5512.29|5474.29|9
1607556150000|2020-12-09 23:22:30|5512.68|5474.68|5514.12|5476.12|5514.18|5476.18|5512.68|5474.68|10
1607556160000|2020-12-09 23:22:40|5514.35|5476.35|5514.01|5476.01|5514.35|5476.35|5513.98|5475.98|10
1607556170000|2020-12-09 23:22:50|5514.17|5476.17|5514|5476|5514.23|5476.23|5513.85|5475.85|10
1607556180000|2020-12-09 23:23:00|5513.9|5475.9|5514.29|5476.29|5514.29|5476.29|5513.9|5475.9|9
1607556190000|2020-12-09 23:23:10|5514.39|5476.39|5514.24|5476.24|5514.39|5476.39|5514.22|5476.22|10
1607556200000|2020-12-09 23:23:20|5514.38|5476.38|5514.2|5476.2|5514.54|5476.54|5514.2|5476.2|10
1607556210000|2020-12-09 23:23:30|5514.24|5476.24|5514.2|5476.2|5514.32|5476.32|5514.11|5476.11|7
1607556220000|2020-12-09 23:23:40|5514.22|5476.22|5514.81|5476.81|5514.81|5476.81|5514.09|5476.09|10
1607556230000|2020-12-09 23:23:50|5514.89|5476.89|5517.66|5479.66|5517.66|5479.66|5514.62|5476.62|10
1607556240000|2020-12-09 23:24:00|5517.83|5479.83|5518.17|5480.17|5518.17|5480.17|5517.83|5479.83|9
1607556250000|2020-12-09 23:24:10|5518.25|5480.25|5518.25|5480.25|5518.59|5480.59|5518.25|5480.25|9
1607556260000|2020-12-09 23:24:20|5517.86|5479.86|5515.84|5477.84|5517.86|5479.86|5515.84|5477.84|10
1607556270000|2020-12-09 23:24:30|5515.81|5477.81|5514.73|5476.73|5515.93|5477.93|5514.73|5476.73|9
1607556280000|2020-12-09 23:24:40|5514.86|5476.86|5515.94|5477.94|5515.94|5477.94|5514.75|5476.75|10
1607556290000|2020-12-09 23:24:50|5516.3|5478.3|5517.04|5479.04|5517.15|5479.15|5516.3|5478.3|10
1607556300000|2020-12-09 23:25:00|5516.91|5478.91|5517.4|5479.4|5517.4|5479.4|5516.91|5478.91|10
1607556310000|2020-12-09 23:25:10|5517.42|5479.42|5515.77|5477.77|5517.42|5479.42|5515.77|5477.77|10
1607556320000|2020-12-09 23:25:20|5515.56|5477.56|5515.46|5477.46|5515.56|5477.56|5514.96|5476.96|10
1607556330000|2020-12-09 23:25:30|5515.45|5477.45|5514.6|5476.6|5515.47|5477.47|5514.6|5476.6|10
1607556340000|2020-12-09 23:25:40|5514.48|5476.48|5514.44|5476.44|5514.48|5476.48|5514.01|5476.01|9
1607556350000|2020-12-09 23:25:50|5514.63|5476.63|5514.76|5476.76|5514.8|5476.8|5514.59|5476.59|8
1607556360000|2020-12-09 23:26:00|5514.67|5476.67|5514.6|5476.6|5515.31|5477.31|5514.6|5476.6|10
1607556370000|2020-12-09 23:26:10|5514.18|5476.18|5513.77|5475.77|5514.29|5476.29|5513.62|5475.62|10
1607556380000|2020-12-09 23:26:20|5513.95|5475.95|5513.04|5475.04|5513.95|5475.95|5513.04|5475.04|10
1607556390000|2020-12-09 23:26:30|5513.02|5475.02|5512.63|5474.63|5513.02|5475.02|5512.2|5474.2|9
1607556400000|2020-12-09 23:26:40|5512.66|5474.66|5512.31|5474.31|5512.77|5474.77|5512.31|5474.31|10
1607556410000|2020-12-09 23:26:50|5512.35|5474.35|5512.76|5474.76|5512.76|5474.76|5512.33|5474.33|8
1607556420000|2020-12-09 23:27:00|5512.69|5474.69|5512.21|5474.21|5512.69|5474.69|5512.19|5474.19|9
1607556430000|2020-12-09 23:27:10|5512.29|5474.29|5511.83|5473.83|5512.29|5474.29|5511.83|5473.83|10
1607556440000|2020-12-09 23:27:20|5511.81|5473.81|5510.97|5472.97|5511.91|5473.91|5510.97|5472.97|10
1607556450000|2020-12-09 23:27:30|5510.9|5472.9|5510.64|5472.64|5510.9|5472.9|5510.64|5472.64|10
1607556460000|2020-12-09 23:27:40|5510.6|5472.6|5509.37|5471.37|5510.6|5472.6|5509.37|5471.37|10
1607556470000|2020-12-09 23:27:50|5509.32|5471.32|5508.64|5470.64|5509.32|5471.32|5508.64|5470.64|9
1607556480000|2020-12-09 23:28:00|5508.24|5470.24|5508|5470|5508.28|5470.28|5507.89|5469.89|9
1607556490000|2020-12-09 23:28:10|5507.88|5469.88|5506.91|5468.91|5507.88|5469.88|5506.86|5468.86|9
1607556500000|2020-12-09 23:28:20|5506.76|5468.76|5508.87|5470.87|5508.87|5470.87|5506.76|5468.76|10
1607556510000|2020-12-09 23:28:30|5508.82|5470.82|5507.76|5469.76|5509.02|5471.02|5507.76|5469.76|10
1607556520000|2020-12-09 23:28:40|5507.7|5469.7|5507.2|5469.2|5507.7|5469.7|5507.2|5469.2|10
1607556530000|2020-12-09 23:28:50|5507.12|5469.12|5505.62|5467.62|5507.27|5469.27|5505.62|5467.62|9
1607556540000|2020-12-09 23:29:00|5505.34|5467.34|5502.99|5464.99|5505.34|5467.34|5502.99|5464.99|9
1607556550000|2020-12-09 23:29:10|5503.06|5465.06|5502.79|5464.79|5503.06|5465.06|5502.2|5464.2|10
1607556560000|2020-12-09 23:29:20|5502.96|5464.96|5503.18|5465.18|5503.41|5465.41|5502.96|5464.96|9
1607556570000|2020-12-09 23:29:30|5503.01|5465.01|5503.34|5465.34|5503.48|5465.48|5502.9|5464.9|10
1607556580000|2020-12-09 23:29:40|5503.37|5465.37|5503.13|5465.13|5503.5|5465.5|5503.11|5465.11|10
1607556590000|2020-12-09 23:29:50|5503.2|5465.2|5504.09|5466.09|5504.09|5466.09|5503.2|5465.2|8
1607556600000|2020-12-09 23:30:00|5504.21|5466.21|5504.34|5466.34|5504.35|5466.35|5504.1|5466.1|10
1607556610000|2020-12-09 23:30:10|5504.23|5466.23|5503.76|5465.76|5504.45|5466.45|5503.76|5465.76|10
1607556620000|2020-12-09 23:30:20|5503.51|5465.51|5502.25|5464.25|5503.51|5465.51|5502.25|5464.25|10
1607556630000|2020-12-09 23:30:30|5502.5|5464.5|5504.54|5466.54|5504.54|5466.54|5502.5|5464.5|9
1607556640000|2020-12-09 23:30:40|5504.63|5466.63|5505.68|5467.68|5506.15|5468.15|5504.63|5466.63|10
1607556650000|2020-12-09 23:30:50|5505.58|5467.58|5505.96|5467.96|5506.12|5468.12|5505.58|5467.58|10
1607556660000|2020-12-09 23:31:00|5505.87|5467.87|5507.18|5469.18|5507.2|5469.2|5505.87|5467.87|9
1607556670000|2020-12-09 23:31:10|5507.15|5469.15|5507.58|5469.58|5508|5470|5507.15|5469.15|10
1607556680000|2020-12-09 23:31:20|5507.19|5469.19|5507.52|5469.52|5507.52|5469.52|5506.89|5468.89|9
1607556690000|2020-12-09 23:31:30|5507.45|5469.45|5507.04|5469.04|5507.45|5469.45|5507|5469|9
1607556700000|2020-12-09 23:31:40|5507.07|5469.07|5507.23|5469.23|5507.42|5469.42|5507.06|5469.06|10
1607556710000|2020-12-09 23:31:50|5507.04|5469.04|5507.14|5469.14|5507.19|5469.19|5506.91|5468.91|9
1607556720000|2020-12-09 23:32:00|5507.11|5469.11|5506.81|5468.81|5507.25|5469.25|5506.81|5468.81|10
1607556730000|2020-12-09 23:32:10|5506.89|5468.89|5505.09|5467.09|5506.89|5468.89|5505.09|5467.09|10
1607556740000|2020-12-09 23:32:20|5504.54|5466.54|5503.83|5465.83|5504.54|5466.54|5503.72|5465.72|10
1607556750000|2020-12-09 23:32:30|5504.05|5466.05|5503.15|5465.15|5504.05|5466.05|5503.15|5465.15|10
1607556760000|2020-12-09 23:32:40|5503.14|5465.14|5501.41|5463.41|5503.14|5465.14|5501.37|5463.37|10
1607556770000|2020-12-09 23:32:50|5501.49|5463.49|5501.25|5463.25|5501.49|5463.49|5501.15|5463.15|8
1607556780000|2020-12-09 23:33:00|5501.17|5463.17|5502.39|5464.39|5502.39|5464.39|5500.92|5462.92|10
1607556790000|2020-12-09 23:33:10|5502.19|5464.19|5504.81|5466.81|5504.81|5466.81|5502.19|5464.19|10
1607556800000|2020-12-09 23:33:20|5504.85|5466.85|5504.76|5466.76|5504.85|5466.85|5504.44|5466.44|9
1607556810000|2020-12-09 23:33:30|5504.17|5466.17|5504.1|5466.1|5504.17|5466.17|5503.96|5465.96|9
1607556820000|2020-12-09 23:33:40|5504.14|5466.14|5504.09|5466.09|5504.23|5466.23|5503.76|5465.76|9
1607556830000|2020-12-09 23:33:50|5504.02|5466.02|5503.84|5465.84|5504.25|5466.25|5503.84|5465.84|9
1607556840000|2020-12-09 23:34:00|5504.05|5466.05|5503.51|5465.51|5504.05|5466.05|5503.45|5465.45|10
1607556850000|2020-12-09 23:34:10|5503.54|5465.54|5503.42|5465.42|5503.54|5465.54|5503.42|5465.42|9
1607556860000|2020-12-09 23:34:20|5503.18|5465.18|5503.5|5465.5|5503.5|5465.5|5503.06|5465.06|9
1607556870000|2020-12-09 23:34:30|5503.55|5465.55|5503.37|5465.37|5503.73|5465.73|5503.3|5465.3|10
1607556880000|2020-12-09 23:34:40|5503.36|5465.36|5503.66|5465.66|5503.74|5465.74|5503.23|5465.23|9
1607556890000|2020-12-09 23:34:50|5503.71|5465.71|5503.43|5465.43|5504.04|5466.04|5503.43|5465.43|9
1607556900000|2020-12-09 23:35:00|5503.41|5465.41|5502.91|5464.91|5503.42|5465.42|5502.91|5464.91|9
1607556910000|2020-12-09 23:35:10|5502.79|5464.79|5500.26|5462.26|5502.79|5464.79|5500.26|5462.26|10
1607556920000|2020-12-09 23:35:20|5500.44|5462.44|5500.52|5462.52|5500.91|5462.91|5500.44|5462.44|9
1607556930000|2020-12-09 23:35:30|5500.56|5462.56|5499.56|5461.56|5500.63|5462.63|5499.56|5461.56|10
1607556940000|2020-12-09 23:35:40|5499.34|5461.34|5498.82|5460.82|5499.35|5461.35|5498.79|5460.79|10
1607556950000|2020-12-09 23:35:50|5498.78|5460.78|5497.55|5459.55|5498.78|5460.78|5497.55|5459.55|10
1607556960000|2020-12-09 23:36:00|5497.23|5459.23|5496.46|5458.46|5497.33|5459.33|5496.46|5458.46|10
1607556970000|2020-12-09 23:36:10|5496.24|5458.24|5496.31|5458.31|5496.31|5458.31|5495.98|5457.98|9
1607556980000|2020-12-09 23:36:20|5496.56|5458.56|5498.61|5460.61|5498.61|5460.61|5496.56|5458.56|10
1607556990000|2020-12-09 23:36:30|5498.57|5460.57|5499.77|5461.77|5499.77|5461.77|5498.56|5460.56|10
1607557000000|2020-12-09 23:36:40|5499.85|5461.85|5500.09|5462.09|5500.15|5462.15|5499.84|5461.84|9
1607557010000|2020-12-09 23:36:50|5500.1|5462.1|5499.52|5461.52|5500.22|5462.22|5499.52|5461.52|8
1607557020000|2020-12-09 23:37:00|5499.36|5461.36|5497.51|5459.51|5499.36|5461.36|5497.28|5459.28|10
1607557030000|2020-12-09 23:37:10|5497.4|5459.4|5497.32|5459.32|5497.6|5459.6|5497.16|5459.16|10
1607557040000|2020-12-09 23:37:20|5497.27|5459.27|5496.41|5458.41|5497.27|5459.27|5496.41|5458.41|7
1607557050000|2020-12-09 23:37:30|5496.49|5458.49|5496.68|5458.68|5496.89|5458.89|5496.49|5458.49|10
1607557060000|2020-12-09 23:37:40|5496.47|5458.47|5495.92|5457.92|5496.76|5458.76|5495.92|5457.92|9
1607557070000|2020-12-09 23:37:50|5495.82|5457.82|5494.11|5456.11|5495.82|5457.82|5494.11|5456.11|10
1607557080000|2020-12-09 23:38:00|5494.21|5456.21|5492.36|5454.36|5494.21|5456.21|5492.36|5454.36|9
1607557090000|2020-12-09 23:38:10|5492.26|5454.26|5491.01|5453.01|5492.26|5454.26|5491.01|5453.01|9
1607557100000|2020-12-09 23:38:20|5490.82|5452.82|5491.51|5453.51|5491.51|5453.51|5490.66|5452.66|10
1607557110000|2020-12-09 23:38:30|5491.5|5453.5|5492.3|5454.3|5492.3|5454.3|5491.4|5453.4|10
1607557120000|2020-12-09 23:38:40|5492.41|5454.41|5493.69|5455.69|5494.04|5456.04|5492.41|5454.41|10
1607557130000|2020-12-09 23:38:50|5493.71|5455.71|5495.09|5457.09|5495.11|5457.11|5493.71|5455.71|10
1607557140000|2020-12-09 23:39:00|5495.01|5457.01|5495.27|5457.27|5495.37|5457.37|5494.88|5456.88|10
1607557150000|2020-12-09 23:39:10|5495.26|5457.26|5495.16|5457.16|5495.28|5457.28|5494.76|5456.76|9
1607557160000|2020-12-09 23:39:20|5495.25|5457.25|5494.75|5456.75|5495.49|5457.49|5494.75|5456.75|8
1607557170000|2020-12-09 23:39:30|5494.63|5456.63|5493.3|5455.3|5494.63|5456.63|5493.3|5455.3|10
1607557180000|2020-12-09 23:39:40|5493.19|5455.19|5491.74|5453.74|5493.19|5455.19|5491.74|5453.74|10
1607557190000|2020-12-09 23:39:50|5491.79|5453.79|5491.47|5453.47|5491.79|5453.79|5491.42|5453.42|10
1607557200000|2020-12-09 23:40:00|5491.26|5453.26|5489.77|5451.77|5491.26|5453.26|5489.77|5451.77|10
1607557210000|2020-12-09 23:40:10|5489.71|5451.71|5489.1|5451.1|5489.74|5451.74|5489.1|5451.1|10
1607557220000|2020-12-09 23:40:20|5489.13|5451.13|5489.89|5451.89|5489.89|5451.89|5489.13|5451.13|9
1607557230000|2020-12-09 23:40:30|5489.73|5451.73|5490.11|5452.11|5490.13|5452.13|5489.73|5451.73|10
1607557240000|2020-12-09 23:40:40|5490.02|5452.02|5490.63|5452.63|5490.67|5452.67|5489.98|5451.98|10
1607557250000|2020-12-09 23:40:50|5490.65|5452.65|5490.4|5452.4|5490.68|5452.68|5490.3|5452.3|10
1607557260000|2020-12-09 23:41:00|5490.36|5452.36|5490.82|5452.82|5490.82|5452.82|5490.33|5452.33|10
1607557270000|2020-12-09 23:41:10|5490.86|5452.86|5491.13|5453.13|5491.13|5453.13|5490.82|5452.82|9
1607557280000|2020-12-09 23:41:20|5490.9|5452.9|5490.32|5452.32|5491.21|5453.21|5490.32|5452.32|10
1607557290000|2020-12-09 23:41:30|5490.27|5452.27|5490.33|5452.33|5490.36|5452.36|5490.27|5452.27|9
1607557300000|2020-12-09 23:41:40|5490.41|5452.41|5490.19|5452.19|5490.45|5452.45|5490.12|5452.12|9
1607557310000|2020-12-09 23:41:50|5490.14|5452.14|5489.86|5451.86|5490.14|5452.14|5489.86|5451.86|10
1607557320000|2020-12-09 23:42:00|5489.94|5451.94|5490.22|5452.22|5490.22|5452.22|5489.74|5451.74|10
1607557330000|2020-12-09 23:42:10|5490.18|5452.18|5489.99|5451.99|5490.18|5452.18|5489.91|5451.91|8
1607557340000|2020-12-09 23:42:20|5489.97|5451.97|5489.18|5451.18|5489.97|5451.97|5489.18|5451.18|10
1607557350000|2020-12-09 23:42:30|5489.21|5451.21|5489.34|5451.34|5489.34|5451.34|5488.93|5450.93|10
1607557360000|2020-12-09 23:42:40|5489.32|5451.32|5489.16|5451.16|5489.45|5451.45|5489.16|5451.16|10
1607557370000|2020-12-09 23:42:50|5489.12|5451.12|5489.01|5451.01|5489.26|5451.26|5488.96|5450.96|9
1607557380000|2020-12-09 23:43:00|5489.03|5451.03|5488.19|5450.19|5489.04|5451.04|5488.02|5450.02|8
1607557390000|2020-12-09 23:43:10|5488.13|5450.13|5487.13|5449.13|5488.13|5450.13|5487.1|5449.1|8
1607557400000|2020-12-09 23:43:20|5486.76|5448.76|5486.58|5448.58|5487.2|5449.2|5486.56|5448.56|10
1607557410000|2020-12-09 23:43:30|5486.49|5448.49|5485.22|5447.22|5486.49|5448.49|5485.13|5447.13|9
1607557420000|2020-12-09 23:43:40|5485.01|5447.01|5485.42|5447.42|5485.44|5447.44|5484.9|5446.9|8
1607557430000|2020-12-09 23:43:50|5485.4|5447.4|5485.95|5447.95|5485.95|5447.95|5485.4|5447.4|9
1607557440000|2020-12-09 23:44:00|5486.02|5448.02|5485.64|5447.64|5486.02|5448.02|5485.6|5447.6|10
1607557450000|2020-12-09 23:44:10|5485.73|5447.73|5485.02|5447.02|5485.73|5447.73|5485.02|5447.02|10
1607557460000|2020-12-09 23:44:20|5485.05|5447.05|5484.33|5446.33|5485.05|5447.05|5484.33|5446.33|10
1607557470000|2020-12-09 23:44:30|5484.32|5446.32|5483.25|5445.25|5484.32|5446.32|5483.25|5445.25|7
1607557480000|2020-12-09 23:44:40|5483.23|5445.23|5483.02|5445.02|5483.23|5445.23|5482.96|5444.96|7
1607557490000|2020-12-09 23:44:50|5483.11|5445.11|5483.24|5445.24|5483.49|5445.49|5483.11|5445.11|8
1607557500000|2020-12-09 23:45:00|5483.3|5445.3|5483.31|5445.31|5483.36|5445.36|5483.05|5445.05|10
1607557510000|2020-12-09 23:45:10|5483.28|5445.28|5483.09|5445.09|5483.36|5445.36|5483.09|5445.09|10
1607557520000|2020-12-09 23:45:20|5483.21|5445.21|5483.11|5445.11|5483.21|5445.21|5483.06|5445.06|9
1607557530000|2020-12-09 23:45:30|5483.14|5445.14|5483.66|5445.66|5483.66|5445.66|5483.14|5445.14|10
1607557540000|2020-12-09 23:45:40|5483.67|5445.67|5483.9|5445.9|5483.9|5445.9|5483.66|5445.66|8
1607557550000|2020-12-09 23:45:50|5483.84|5445.84|5483.79|5445.79|5483.92|5445.92|5483.73|5445.73|10
1607557560000|2020-12-09 23:46:00|5483.71|5445.71|5484.95|5446.95|5484.95|5446.95|5483.67|5445.67|10
1607557570000|2020-12-09 23:46:10|5485.14|5447.14|5488.76|5450.76|5488.76|5450.76|5485.14|5447.14|10
1607557580000|2020-12-09 23:46:20|5489|5451|5490.52|5452.52|5490.52|5452.52|5488.82|5450.82|10
1607557590000|2020-12-09 23:46:30|5490.64|5452.64|5492.14|5454.14|5492.14|5454.14|5490.64|5452.64|10
1607557600000|2020-12-09 23:46:40|5492.19|5454.19|5492.23|5454.23|5492.32|5454.32|5492.07|5454.07|10
1607557610000|2020-12-09 23:46:50|5492.38|5454.38|5492.37|5454.37|5492.38|5454.38|5492.2|5454.2|9
1607557620000|2020-12-09 23:47:00|5492.13|5454.13|5492.34|5454.34|5492.36|5454.36|5492|5454|10
1607557630000|2020-12-09 23:47:10|5492.37|5454.37|5492.45|5454.45|5492.5|5454.5|5492.31|5454.31|8
1607557640000|2020-12-09 23:47:20|5492.46|5454.46|5492.06|5454.06|5492.56|5454.56|5492.05|5454.05|9
1607557650000|2020-12-09 23:47:30|5491.71|5453.71|5491.25|5453.25|5491.72|5453.72|5491.2|5453.2|9
1607557660000|2020-12-09 23:47:40|5491.27|5453.27|5490.72|5452.72|5491.34|5453.34|5490.72|5452.72|9
1607557670000|2020-12-09 23:47:50|5490.71|5452.71|5490.35|5452.35|5490.71|5452.71|5490.35|5452.35|9
1607557680000|2020-12-09 23:48:00|5490.09|5452.09|5489.45|5451.45|5490.1|5452.1|5489.45|5451.45|10
1607557690000|2020-12-09 23:48:10|5489.4|5451.4|5488.88|5450.88|5489.4|5451.4|5488.88|5450.88|10
1607557700000|2020-12-09 23:48:20|5488.71|5450.71|5488.6|5450.6|5488.95|5450.95|5488.6|5450.6|10
1607557710000|2020-12-09 23:48:30|5488.7|5450.7|5488.42|5450.42|5488.71|5450.71|5488.29|5450.29|10
1607557720000|2020-12-09 23:48:40|5488.32|5450.32|5488.09|5450.09|5488.43|5450.43|5488.09|5450.09|6
1607557730000|2020-12-09 23:48:50|5487.99|5449.99|5487.54|5449.54|5487.99|5449.99|5487.54|5449.54|4
1607557740000|2020-12-09 23:49:00|5487.53|5449.53|5487.29|5449.29|5487.55|5449.55|5487.18|5449.18|10
1607557750000|2020-12-09 23:49:10|5487.3|5449.3|5486.21|5448.21|5487.3|5449.3|5486.21|5448.21|9
1607557760000|2020-12-09 23:49:20|5486.15|5448.15|5485.67|5447.67|5486.15|5448.15|5485.67|5447.67|6
1607557770000|2020-12-09 23:49:30|5485.54|5447.54|5485.35|5447.35|5485.54|5447.54|5485.15|5447.15|8
1607557780000|2020-12-09 23:49:40|5485.25|5447.25|5484.96|5446.96|5485.3|5447.3|5484.96|5446.96|9
1607557790000|2020-12-09 23:49:50|5484.91|5446.91|5484.97|5446.97|5485.2|5447.2|5484.91|5446.91|9
1607557800000|2020-12-09 23:50:00|5484.89|5446.89|5485.75|5447.75|5485.75|5447.75|5484.78|5446.78|9
1607557810000|2020-12-09 23:50:10|5485.91|5447.91|5486.96|5448.96|5487.22|5449.22|5485.88|5447.88|10
1607557820000|2020-12-09 23:50:20|5486.97|5448.97|5486.31|5448.31|5487.27|5449.27|5486.31|5448.31|10
1607557830000|2020-12-09 23:50:30|5486.39|5448.39|5486.18|5448.18|5486.39|5448.39|5486.01|5448.01|10
1607557840000|2020-12-09 23:50:40|5486.24|5448.24|5486.18|5448.18|5486.26|5448.26|5486.14|5448.14|8
1607557850000|2020-12-09 23:50:50|5486.28|5448.28|5487.12|5449.12|5487.12|5449.12|5486.28|5448.28|9
1607557860000|2020-12-09 23:51:00|5487.07|5449.07|5488.04|5450.04|5488.04|5450.04|5487.06|5449.06|10
1607557870000|2020-12-09 23:51:10|5488.07|5450.07|5487.11|5449.11|5488.07|5450.07|5487.06|5449.06|10
1607557880000|2020-12-09 23:51:20|5487.06|5449.06|5486.5|5448.5|5487.18|5449.18|5486.5|5448.5|9
1607557890000|2020-12-09 23:51:30|5486.53|5448.53|5486.94|5448.94|5487.03|5449.03|5486.45|5448.45|10
1607557900000|2020-12-09 23:51:40|5487.01|5449.01|5487.2|5449.2|5487.35|5449.35|5487.01|5449.01|10
1607557910000|2020-12-09 23:51:50|5487.01|5449.01|5486.9|5448.9|5487.01|5449.01|5486.81|5448.81|10
1607557920000|2020-12-09 23:52:00|5486.95|5448.95|5486.92|5448.92|5487.02|5449.02|5486.54|5448.54|10
1607557930000|2020-12-09 23:52:10|5487.08|5449.08|5487.08|5449.08|5487.4|5449.4|5487.05|5449.05|10
1607557940000|2020-12-09 23:52:20|5486.92|5448.92|5486.96|5448.96|5486.96|5448.96|5486.8|5448.8|6
1607557950000|2020-12-09 23:52:30|5487.22|5449.22|5486.98|5448.98|5487.3|5449.3|5486.98|5448.98|10
1607557960000|2020-12-09 23:52:40|5487.05|5449.05|5487.21|5449.21|5487.3|5449.3|5487.05|5449.05|10
1607557970000|2020-12-09 23:52:50|5487.2|5449.2|5487.2|5449.2|5487.24|5449.24|5487.13|5449.13|9
1607557980000|2020-12-09 23:53:00|5487.21|5449.21|5486.71|5448.71|5487.21|5449.21|5486.67|5448.67|6
1607557990000|2020-12-09 23:53:10|5486.73|5448.73|5486.77|5448.77|5486.83|5448.83|5486.71|5448.71|9
1607558000000|2020-12-09 23:53:20|5486.8|5448.8|5486.39|5448.39|5486.8|5448.8|5486.12|5448.12|8
1607558010000|2020-12-09 23:53:30|5486.38|5448.38|5486.5|5448.5|5486.5|5448.5|5486.37|5448.37|7
1607558020000|2020-12-09 23:53:40|5486.47|5448.47|5488.95|5450.95|5488.95|5450.95|5486.44|5448.44|10
1607558030000|2020-12-09 23:53:50|5488.9|5450.9|5491.33|5453.33|5491.47|5453.47|5488.9|5450.9|10
1607558040000|2020-12-09 23:54:00|5491.64|5453.64|5492.86|5454.86|5492.88|5454.88|5491.64|5453.64|9
1607558050000|2020-12-09 23:54:10|5492.79|5454.79|5492.87|5454.87|5493.05|5455.05|5492.64|5454.64|10
1607558060000|2020-12-09 23:54:20|5492.99|5454.99|5493.06|5455.06|5493.06|5455.06|5492.79|5454.79|9
1607558070000|2020-12-09 23:54:30|5493.23|5455.23|5492.33|5454.33|5493.23|5455.23|5492.33|5454.33|9
1607558080000|2020-12-09 23:54:40|5492.34|5454.34|5491.09|5453.09|5492.34|5454.34|5491.09|5453.09|10
1607558090000|2020-12-09 23:54:50|5490.94|5452.94|5490.91|5452.91|5490.94|5452.94|5490.73|5452.73|10
1607558100000|2020-12-09 23:55:00|5490.92|5452.92|5491.08|5453.08|5491.1|5453.1|5490.61|5452.61|10
1607558110000|2020-12-09 23:55:10|5491.03|5453.03|5490.94|5452.94|5491.04|5453.04|5490.89|5452.89|10
1607558120000|2020-12-09 23:55:20|5490.91|5452.91|5490.78|5452.78|5491.23|5453.23|5490.65|5452.65|9
1607558130000|2020-12-09 23:55:30|5490.89|5452.89|5490.6|5452.6|5490.89|5452.89|5490.42|5452.42|10
1607558140000|2020-12-09 23:55:40|5490.57|5452.57|5490.76|5452.76|5490.92|5452.92|5490.57|5452.57|10
1607558150000|2020-12-09 23:55:50|5490.66|5452.66|5490.45|5452.45|5490.66|5452.66|5490.35|5452.35|8
1607558160000|2020-12-09 23:56:00|5490.47|5452.47|5490.11|5452.11|5490.49|5452.49|5490.11|5452.11|10
1607558170000|2020-12-09 23:56:10|5489.99|5451.99|5489.37|5451.37|5489.99|5451.99|5489.37|5451.37|10
1607558180000|2020-12-09 23:56:20|5489.13|5451.13|5489.17|5451.17|5489.33|5451.33|5489.11|5451.11|9
1607558190000|2020-12-09 23:56:30|5488.95|5450.95|5487.68|5449.68|5488.95|5450.95|5487.6|5449.6|10
1607558200000|2020-12-09 23:56:40|5487.46|5449.46|5486.08|5448.08|5487.46|5449.46|5486.08|5448.08|10
1607558210000|2020-12-09 23:56:50|5485.89|5447.89|5485|5447|5485.99|5447.99|5485|5447|10
1607558220000|2020-12-09 23:57:00|5484.99|5446.99|5485.07|5447.07|5485.1|5447.1|5484.77|5446.77|10
1607558230000|2020-12-09 23:57:10|5485.04|5447.04|5484.98|5446.98|5485.04|5447.04|5484.85|5446.85|8
1607558240000|2020-12-09 23:57:20|5485.15|5447.15|5485.41|5447.41|5485.41|5447.41|5485.08|5447.08|9
1607558250000|2020-12-09 23:57:30|5485.15|5447.15|5484.61|5446.61|5485.15|5447.15|5484.61|5446.61|9
1607558260000|2020-12-09 23:57:40|5484.52|5446.52|5482.94|5444.94|5484.52|5446.52|5482.94|5444.94|10
1607558270000|2020-12-09 23:57:50|5482.93|5444.93|5482.26|5444.26|5482.93|5444.93|5482.19|5444.19|10
1607558280000|2020-12-09 23:58:00|5482.21|5444.21|5480.97|5442.97|5482.22|5444.22|5480.85|5442.85|9
1607558290000|2020-12-09 23:58:10|5480.82|5442.82|5482.42|5444.42|5482.42|5444.42|5480.82|5442.82|10
1607558300000|2020-12-09 23:58:20|5482.7|5444.7|5484.68|5446.68|5484.68|5446.68|5482.7|5444.7|10
1607558310000|2020-12-09 23:58:30|5484.64|5446.64|5483.68|5445.68|5484.79|5446.79|5483.68|5445.68|10
1607558320000|2020-12-09 23:58:40|5483.66|5445.66|5483.68|5445.68|5483.85|5445.85|5483.55|5445.55|9
1607558330000|2020-12-09 23:58:50|5483.84|5445.84|5485.47|5447.47|5485.47|5447.47|5483.78|5445.78|9
1607558340000|2020-12-09 23:59:00|5485.49|5447.49|5485.67|5447.67|5485.67|5447.67|5485.49|5447.49|9
1607558350000|2020-12-09 23:59:10|5485.87|5447.87|5486.2|5448.2|5486.39|5448.39|5485.86|5447.86|10
1607558360000|2020-12-09 23:59:20|5486.23|5448.23|5486.17|5448.17|5486.24|5448.24|5486.02|5448.02|10
1607558370000|2020-12-09 23:59:30|5486.29|5448.29|5486.5|5448.5|5486.55|5448.55|5486.08|5448.08|10
1607558380000|2020-12-09 23:59:40|5486.71|5448.71|5486.27|5448.27|5486.77|5448.77|5486.27|5448.27|9
1607558390000|2020-12-09 23:59:50|5486.26|5448.26|5486.33|5448.33|5486.33|5448.33|5486.1|5448.1|10
1607558400000|2020-12-10 00:00:00|5486.17|5448.17|5485.76|5447.76|5486.17|5448.17|5485.61|5447.61|10
1607558410000|2020-12-10 00:00:10|5485.68|5447.68|5490.38|5452.38|5490.38|5452.38|5485.61|5447.61|10
1607558420000|2020-12-10 00:00:20|5490.94|5452.94|5492.26|5454.26|5492.26|5454.26|5490.94|5452.94|10
1607558430000|2020-12-10 00:00:30|5492.48|5454.48|5492.74|5454.74|5492.97|5454.97|5492.38|5454.38|10
1607558440000|2020-12-10 00:00:40|5493.18|5455.18|5494.52|5456.52|5494.52|5456.52|5493.18|5455.18|9
1607558450000|2020-12-10 00:00:50|5494.78|5456.78|5494.65|5456.65|5495.07|5457.07|5494.63|5456.63|10
1607558460000|2020-12-10 00:01:00|5494.55|5456.55|5494.68|5456.68|5495.1|5457.1|5494.14|5456.14|10
1607558470000|2020-12-10 00:01:10|5494.42|5456.42|5492.52|5454.52|5494.42|5456.42|5492.52|5454.52|10
1607558480000|2020-12-10 00:01:20|5491.79|5453.79|5490.16|5452.16|5491.79|5453.79|5488.81|5450.81|10
1607558490000|2020-12-10 00:01:30|5489.08|5451.08|5486.45|5448.45|5489.08|5451.08|5486.34|5448.34|10
1607558500000|2020-12-10 00:01:40|5486.66|5448.66|5488.22|5450.22|5488.22|5450.22|5486.66|5448.66|10
1607558510000|2020-12-10 00:01:50|5488.76|5450.76|5490.37|5452.37|5490.67|5452.67|5488.76|5450.76|10
1607558520000|2020-12-10 00:02:00|5490.32|5452.32|5491.55|5453.55|5491.56|5453.56|5490.32|5452.32|10
1607558530000|2020-12-10 00:02:10|5491.85|5453.85|5492.92|5454.92|5493.02|5455.02|5491.85|5453.85|10
1607558540000|2020-12-10 00:02:20|5493.08|5455.08|5493.54|5455.54|5493.67|5455.67|5493.08|5455.08|10
1607558550000|2020-12-10 00:02:30|5494.02|5456.02|5495.27|5457.27|5495.27|5457.27|5493.95|5455.95|9
1607558560000|2020-12-10 00:02:40|5495.42|5457.42|5498.76|5460.76|5498.82|5460.82|5495.42|5457.42|10
1607558570000|2020-12-10 00:02:50|5499.24|5461.24|5502.72|5464.72|5502.72|5464.72|5499.24|5461.24|10
1607558580000|2020-12-10 00:03:00|5502.9|5464.9|5502.37|5464.37|5503.21|5465.21|5502.37|5464.37|10
1607558590000|2020-12-10 00:03:10|5501.98|5463.98|5501.52|5463.52|5502.03|5464.03|5501.52|5463.52|10
1607558600000|2020-12-10 00:03:20|5501.18|5463.18|5500.64|5462.64|5501.18|5463.18|5500.64|5462.64|10
1607558610000|2020-12-10 00:03:30|5500.84|5462.84|5498.69|5460.69|5500.84|5462.84|5498.69|5460.69|9
1607558620000|2020-12-10 00:03:40|5498.63|5460.63|5498.42|5460.42|5498.73|5460.73|5498.42|5460.42|10
1607558630000|2020-12-10 00:03:50|5498.35|5460.35|5498.5|5460.5|5498.5|5460.5|5498.06|5460.06|10
1607558640000|2020-12-10 00:04:00|5498.66|5460.66|5498.3|5460.3|5498.77|5460.77|5497.94|5459.94|10
1607558650000|2020-12-10 00:04:10|5498.34|5460.34|5498.16|5460.16|5498.44|5460.44|5498.03|5460.03|9
1607558660000|2020-12-10 00:04:20|5497.84|5459.84|5495.72|5457.72|5497.84|5459.84|5495.72|5457.72|9
1607558670000|2020-12-10 00:04:30|5495.69|5457.69|5495.97|5457.97|5495.97|5457.97|5495.59|5457.59|10
1607558680000|2020-12-10 00:04:40|5495.92|5457.92|5495.08|5457.08|5495.97|5457.97|5495|5457|10
1607558690000|2020-12-10 00:04:50|5495.1|5457.1|5494.3|5456.3|5495.1|5457.1|5494.21|5456.21|10
1607558700000|2020-12-10 00:05:00|5494.14|5456.14|5493.37|5455.37|5494.14|5456.14|5493.23|5455.23|10
1607558710000|2020-12-10 00:05:10|5493.26|5455.26|5493.39|5455.39|5493.67|5455.67|5493.26|5455.26|9
1607558720000|2020-12-10 00:05:20|5493.44|5455.44|5491.63|5453.63|5493.44|5455.44|5491.63|5453.63|10
1607558730000|2020-12-10 00:05:30|5491.34|5453.34|5490.45|5452.45|5491.34|5453.34|5489.98|5451.98|10
1607558740000|2020-12-10 00:05:40|5490.39|5452.39|5490.03|5452.03|5490.6|5452.6|5490.03|5452.03|10
1607558750000|2020-12-10 00:05:50|5489.37|5451.37|5488.34|5450.34|5489.43|5451.43|5488.34|5450.34|9
1607558760000|2020-12-10 00:06:00|5488.57|5450.57|5488.14|5450.14|5488.57|5450.57|5487.89|5449.89|9
1607558770000|2020-12-10 00:06:10|5488.13|5450.13|5486.75|5448.75|5488.13|5450.13|5486.72|5448.72|10
1607558780000|2020-12-10 00:06:20|5486.65|5448.65|5485.12|5447.12|5486.65|5448.65|5485.12|5447.12|10
1607558790000|2020-12-10 00:06:30|5485.11|5447.11|5485.53|5447.53|5485.53|5447.53|5484.91|5446.91|10
1607558800000|2020-12-10 00:06:40|5485.39|5447.39|5484.29|5446.29|5485.39|5447.39|5484.29|5446.29|10
1607558810000|2020-12-10 00:06:50|5484.33|5446.33|5483.69|5445.69|5484.33|5446.33|5483.49|5445.49|10
1607558820000|2020-12-10 00:07:00|5483.51|5445.51|5483.07|5445.07|5483.69|5445.69|5482.91|5444.91|10
1607558830000|2020-12-10 00:07:10|5483.05|5445.05|5482.94|5444.94|5483.29|5445.29|5482.94|5444.94|9
1607558840000|2020-12-10 00:07:20|5482.82|5444.82|5481.68|5443.68|5482.82|5444.82|5481.6|5443.6|10
1607558850000|2020-12-10 00:07:30|5481.76|5443.76|5480.21|5442.21|5481.76|5443.76|5480.21|5442.21|10
1607558860000|2020-12-10 00:07:40|5479.91|5441.91|5478.27|5440.27|5479.91|5441.91|5478.27|5440.27|10
1607558870000|2020-12-10 00:07:50|5478.35|5440.35|5475.87|5437.87|5478.35|5440.35|5475.87|5437.87|10
1607558880000|2020-12-10 00:08:00|5475.79|5437.79|5476.62|5438.62|5477.06|5439.06|5475.79|5437.79|10
1607558890000|2020-12-10 00:08:10|5476.64|5438.64|5476.19|5438.19|5477.26|5439.26|5476.19|5438.19|10
1607558900000|2020-12-10 00:08:20|5476.21|5438.21|5472.7|5434.7|5476.37|5438.37|5472.7|5434.7|10
1607558910000|2020-12-10 00:08:30|5471.65|5433.65|5468.27|5430.27|5471.65|5433.65|5468.27|5430.27|10
1607558920000|2020-12-10 00:08:40|5467.82|5429.82|5465.1|5427.1|5467.82|5429.82|5465.1|5427.1|10
1607558930000|2020-12-10 00:08:50|5464.43|5426.43|5462.79|5424.79|5464.43|5426.43|5462.7|5424.7|10
1607558940000|2020-12-10 00:09:00|5463.11|5425.11|5465.48|5427.48|5465.48|5427.48|5462.92|5424.92|10
1607558950000|2020-12-10 00:09:10|5464.56|5426.56|5466|5428|5466.1|5428.1|5464.56|5426.56|10
1607558960000|2020-12-10 00:09:20|5466.37|5428.37|5467.04|5429.04|5467.05|5429.05|5466.37|5428.37|10
1607558970000|2020-12-10 00:09:30|5467|5429|5465.93|5427.93|5467.01|5429.01|5465.92|5427.92|9
1607558980000|2020-12-10 00:09:40|5465.85|5427.85|5467.78|5429.78|5467.78|5429.78|5465.85|5427.85|10
1607558990000|2020-12-10 00:09:50|5467.93|5429.93|5470.75|5432.75|5470.75|5432.75|5467.77|5429.77|10
1607559000000|2020-12-10 00:10:00|5470.81|5432.81|5469.89|5431.89|5471.19|5433.19|5469.89|5431.89|10
1607559010000|2020-12-10 00:10:10|5469.69|5431.69|5468.78|5430.78|5469.74|5431.74|5468.77|5430.77|10
1607559020000|2020-12-10 00:10:20|5468.88|5430.88|5468.06|5430.06|5468.88|5430.88|5468.06|5430.06|10
1607559030000|2020-12-10 00:10:30|5467.89|5429.89|5466.62|5428.62|5467.89|5429.89|5466.62|5428.62|9
1607559040000|2020-12-10 00:10:40|5466.6|5428.6|5467.5|5429.5|5467.5|5429.5|5466.6|5428.6|10
1607559050000|2020-12-10 00:10:50|5467.76|5429.76|5468.8|5430.8|5468.8|5430.8|5467.76|5429.76|10
1607559060000|2020-12-10 00:11:00|5468.78|5430.78|5469.36|5431.36|5469.36|5431.36|5468.76|5430.76|10
1607559070000|2020-12-10 00:11:10|5469.43|5431.43|5468.23|5430.23|5469.43|5431.43|5468.23|5430.23|10
1607559080000|2020-12-10 00:11:20|5468.12|5430.12|5466.93|5428.93|5468.15|5430.15|5466.93|5428.93|10
1607559090000|2020-12-10 00:11:30|5466.74|5428.74|5465.94|5427.94|5466.94|5428.94|5465.94|5427.94|8
1607559100000|2020-12-10 00:11:40|5465.67|5427.67|5465.77|5427.77|5465.84|5427.84|5465.42|5427.42|9
1607559110000|2020-12-10 00:11:50|5465.59|5427.59|5465.18|5427.18|5465.59|5427.59|5464.96|5426.96|10
1607559120000|2020-12-10 00:12:00|5465.19|5427.19|5466.17|5428.17|5466.37|5428.37|5465.03|5427.03|10
1607559130000|2020-12-10 00:12:10|5466.19|5428.19|5465.98|5427.98|5466.41|5428.41|5465.38|5427.38|10
1607559140000|2020-12-10 00:12:20|5465.6|5427.6|5464.95|5426.95|5465.6|5427.6|5464.73|5426.73|8
1607559150000|2020-12-10 00:12:30|5465.18|5427.18|5466.76|5428.76|5466.76|5428.76|5465.12|5427.12|10
1607559160000|2020-12-10 00:12:40|5466.84|5428.84|5466.7|5428.7|5467|5429|5465.87|5427.87|10
1607559170000|2020-12-10 00:12:50|5466.38|5428.38|5463.96|5425.96|5466.47|5428.47|5463.96|5425.96|10
1607559180000|2020-12-10 00:13:00|5463.78|5425.78|5464.17|5426.17|5464.32|5426.32|5463.6|5425.6|10
1607559190000|2020-12-10 00:13:10|5464.32|5426.32|5462.92|5424.92|5464.32|5426.32|5462.92|5424.92|10
1607559200000|2020-12-10 00:13:20|5462.98|5424.98|5461.87|5423.87|5462.98|5424.98|5461.87|5423.87|10
1607559210000|2020-12-10 00:13:30|5461.81|5423.81|5460.77|5422.77|5461.81|5423.81|5460.77|5422.77|10
1607559220000|2020-12-10 00:13:40|5460.87|5422.87|5460.1|5422.1|5461.2|5423.2|5460.1|5422.1|9
1607559230000|2020-12-10 00:13:50|5459.69|5421.69|5457.32|5419.32|5459.69|5421.69|5457.32|5419.32|10
1607559240000|2020-12-10 00:14:00|5457.34|5419.34|5458.27|5420.27|5458.27|5420.27|5456.93|5418.93|10
1607559250000|2020-12-10 00:14:10|5458.19|5420.19|5462.16|5424.16|5462.16|5424.16|5458.19|5420.19|10
1607559260000|2020-12-10 00:14:20|5462.24|5424.24|5462.5|5424.5|5462.61|5424.61|5461.47|5423.47|10
1607559270000|2020-12-10 00:14:30|5462.35|5424.35|5460.74|5422.74|5462.35|5424.35|5460.59|5422.59|9
1607559280000|2020-12-10 00:14:40|5460.76|5422.76|5459.73|5421.73|5460.76|5422.76|5459.73|5421.73|10
1607559290000|2020-12-10 00:14:50|5459.63|5421.63|5461.15|5423.15|5461.15|5423.15|5459.5|5421.5|10
1607559300000|2020-12-10 00:15:00|5461.22|5423.22|5462.63|5424.63|5462.66|5424.66|5461.22|5423.22|10
1607559310000|2020-12-10 00:15:10|5462.74|5424.74|5462.54|5424.54|5462.96|5424.96|5462.54|5424.54|10
1607559320000|2020-12-10 00:15:20|5462.5|5424.5|5463.3|5425.3|5463.3|5425.3|5462.35|5424.35|10
1607559330000|2020-12-10 00:15:30|5463.27|5425.27|5464.17|5426.17|5464.17|5426.17|5462.79|5424.79|9
1607559340000|2020-12-10 00:15:40|5464.2|5426.2|5466.34|5428.34|5466.34|5428.34|5464.2|5426.2|10
1607559350000|2020-12-10 00:15:50|5466.58|5428.58|5467.62|5429.62|5467.62|5429.62|5466.58|5428.58|8
1607559360000|2020-12-10 00:16:00|5467.69|5429.69|5468.58|5430.58|5469|5431|5467.69|5429.69|10
1607559370000|2020-12-10 00:16:10|5468.89|5430.89|5468.71|5430.71|5468.99|5430.99|5468.54|5430.54|10
1607559380000|2020-12-10 00:16:20|5468.98|5430.98|5470.17|5432.17|5470.17|5432.17|5468.98|5430.98|9
1607559390000|2020-12-10 00:16:30|5470.11|5432.11|5471.54|5433.54|5471.63|5433.63|5470.11|5432.11|10
1607559400000|2020-12-10 00:16:40|5471.48|5433.48|5470.98|5432.98|5471.48|5433.48|5470.35|5432.35|10
1607559410000|2020-12-10 00:16:50|5471.11|5433.11|5467.39|5429.39|5471.11|5433.11|5467.39|5429.39|10
1607559420000|2020-12-10 00:17:00|5467.07|5429.07|5464.56|5426.56|5467.07|5429.07|5464.56|5426.56|10
1607559430000|2020-12-10 00:17:10|5464.53|5426.53|5463.61|5425.61|5464.55|5426.55|5463.61|5425.61|10
1607559440000|2020-12-10 00:17:20|5463.5|5425.5|5463.73|5425.73|5463.73|5425.73|5463.28|5425.28|9
1607559450000|2020-12-10 00:17:30|5463.99|5425.99|5464.55|5426.55|5464.63|5426.63|5463.99|5425.99|10
1607559460000|2020-12-10 00:17:40|5464.67|5426.67|5464.61|5426.61|5464.67|5426.67|5463.45|5425.45|9
1607559470000|2020-12-10 00:17:50|5464.64|5426.64|5463.48|5425.48|5464.84|5426.84|5463.48|5425.48|10
1607559480000|2020-12-10 00:18:00|5463.46|5425.46|5462.79|5424.79|5463.46|5425.46|5462.79|5424.79|10
1607559490000|2020-12-10 00:18:10|5462.83|5424.83|5459.86|5421.86|5462.85|5424.85|5459.86|5421.86|10
1607559500000|2020-12-10 00:18:20|5460.07|5422.07|5458.3|5420.3|5460.16|5422.16|5458.3|5420.3|10
1607559510000|2020-12-10 00:18:30|5458.15|5420.15|5458.03|5420.03|5458.15|5420.15|5457.8|5419.8|10
1607559520000|2020-12-10 00:18:40|5458.18|5420.18|5457.94|5419.94|5458.48|5420.48|5457.94|5419.94|10
1607559530000|2020-12-10 00:18:50|5457.78|5419.78|5457.16|5419.16|5457.94|5419.94|5457.16|5419.16|10
1607559540000|2020-12-10 00:19:00|5457.07|5419.07|5458.94|5420.94|5458.94|5420.94|5457.07|5419.07|10
1607559550000|2020-12-10 00:19:10|5459.11|5421.11|5459.52|5421.52|5459.52|5421.52|5458.59|5420.59|10
1607559560000|2020-12-10 00:19:20|5459.7|5421.7|5462.93|5424.93|5463.03|5425.03|5459.7|5421.7|10
1607559570000|2020-12-10 00:19:30|5462.92|5424.92|5463.46|5425.46|5463.46|5425.46|5462.92|5424.92|10
1607559580000|2020-12-10 00:19:40|5463.5|5425.5|5463.14|5425.14|5463.51|5425.51|5463.14|5425.14|9
1607559590000|2020-12-10 00:19:50|5463.21|5425.21|5461.8|5423.8|5463.21|5425.21|5461.61|5423.61|10
1607559600000|2020-12-10 00:20:00|5461.64|5423.64|5463.12|5425.12|5463.12|5425.12|5461.64|5423.64|10
1607559610000|2020-12-10 00:20:10|5463.24|5425.24|5463.44|5425.44|5463.71|5425.71|5463.24|5425.24|10
1607559620000|2020-12-10 00:20:20|5463.43|5425.43|5462.29|5424.29|5463.43|5425.43|5462.29|5424.29|10
1607559630000|2020-12-10 00:20:30|5462.1|5424.1|5461.93|5423.93|5462.19|5424.19|5461.91|5423.91|10
1607559640000|2020-12-10 00:20:40|5462.02|5424.02|5464.14|5426.14|5464.22|5426.22|5462.02|5424.02|10
1607559650000|2020-12-10 00:20:50|5464.15|5426.15|5463.26|5425.26|5464.28|5426.28|5463.09|5425.09|9
1607559660000|2020-12-10 00:21:00|5463.3|5425.3|5463.62|5425.62|5463.64|5425.64|5463.28|5425.28|10
1607559670000|2020-12-10 00:21:10|5463.81|5425.81|5465.36|5427.36|5465.36|5427.36|5463.81|5425.81|10
1607559680000|2020-12-10 00:21:20|5465.72|5427.72|5465.34|5427.34|5465.72|5427.72|5465.28|5427.28|9
1607559690000|2020-12-10 00:21:30|5465.76|5427.76|5466.02|5428.02|5466.08|5428.08|5465.52|5427.52|10
1607559700000|2020-12-10 00:21:40|5466.04|5428.04|5466.26|5428.26|5466.26|5428.26|5465.99|5427.99|8
1607559710000|2020-12-10 00:21:50|5466.24|5428.24|5466.29|5428.29|5466.36|5428.36|5466.19|5428.19|9
1607559720000|2020-12-10 00:22:00|5466.4|5428.4|5466.6|5428.6|5466.67|5428.67|5466.3|5428.3|10
1607559730000|2020-12-10 00:22:10|5466.76|5428.76|5467.24|5429.24|5467.24|5429.24|5466.76|5428.76|8
1607559740000|2020-12-10 00:22:20|5467.22|5429.22|5466.66|5428.66|5468.13|5430.13|5466.66|5428.66|9
1607559750000|2020-12-10 00:22:30|5466.43|5428.43|5466.17|5428.17|5466.65|5428.65|5466.03|5428.03|10
1607559760000|2020-12-10 00:22:40|5466.14|5428.14|5464|5426|5466.14|5428.14|5464|5426|9
1607559770000|2020-12-10 00:22:50|5463.9|5425.9|5462.27|5424.27|5463.9|5425.9|5462.27|5424.27|9
1607559780000|2020-12-10 00:23:00|5462.12|5424.12|5461.26|5423.26|5462.12|5424.12|5461.26|5423.26|9
1607559790000|2020-12-10 00:23:10|5461.34|5423.34|5460.54|5422.54|5461.34|5423.34|5460.54|5422.54|10
1607559800000|2020-12-10 00:23:20|5460.59|5422.59|5462|5424|5462|5424|5460.59|5422.59|10
1607559810000|2020-12-10 00:23:30|5462.56|5424.56|5463.23|5425.23|5463.23|5425.23|5462.43|5424.43|10
1607559820000|2020-12-10 00:23:40|5463.41|5425.41|5464.9|5426.9|5464.9|5426.9|5463.41|5425.41|9
1607559830000|2020-12-10 00:23:50|5464.8|5426.8|5464.97|5426.97|5465.05|5427.05|5464.58|5426.58|10
1607559840000|2020-12-10 00:24:00|5464.99|5426.99|5465.37|5427.37|5465.41|5427.41|5464.98|5426.98|8
1607559850000|2020-12-10 00:24:10|5465.39|5427.39|5464.51|5426.51|5465.4|5427.4|5464.51|5426.51|10
1607559860000|2020-12-10 00:24:20|5464.5|5426.5|5464.68|5426.68|5464.68|5426.68|5464.35|5426.35|10
1607559870000|2020-12-10 00:24:30|5464.75|5426.75|5464.95|5426.95|5464.95|5426.95|5464.51|5426.51|10
1607559880000|2020-12-10 00:24:40|5465.01|5427.01|5464.66|5426.66|5465.03|5427.03|5464.66|5426.66|9
1607559890000|2020-12-10 00:24:50|5464.64|5426.64|5464.6|5426.6|5464.77|5426.77|5464.58|5426.58|10
1607559900000|2020-12-10 00:25:00|5464.61|5426.61|5464.5|5426.5|5464.82|5426.82|5464.5|5426.5|10
1607559910000|2020-12-10 00:25:10|5464.36|5426.36|5463.46|5425.46|5464.36|5426.36|5463.4|5425.4|10
1607559920000|2020-12-10 00:25:20|5462.96|5424.96|5463.13|5425.13|5463.41|5425.41|5462.96|5424.96|10
1607559930000|2020-12-10 00:25:30|5463.07|5425.07|5462.47|5424.47|5463.11|5425.11|5462.43|5424.43|10
1607559940000|2020-12-10 00:25:40|5462.39|5424.39|5463|5425|5463|5425|5462.39|5424.39|8
1607559950000|2020-12-10 00:25:50|5463.03|5425.03|5462.85|5424.85|5463.1|5425.1|5462.73|5424.73|9
1607559960000|2020-12-10 00:26:00|5462.88|5424.88|5463.39|5425.39|5463.46|5425.46|5462.88|5424.88|10
1607559970000|2020-12-10 00:26:10|5463.32|5425.32|5464.08|5426.08|5464.08|5426.08|5463.31|5425.31|10
1607559980000|2020-12-10 00:26:20|5464.49|5426.49|5465.61|5427.61|5465.61|5427.61|5464.49|5426.49|9
1607559990000|2020-12-10 00:26:30|5466.11|5428.11|5466.19|5428.19|5466.19|5428.19|5465.8|5427.8|9
1607560000000|2020-12-10 00:26:40|5466.17|5428.17|5466.3|5428.3|5466.41|5428.41|5465.77|5427.77|9
1607560010000|2020-12-10 00:26:50|5466.44|5428.44|5466.96|5428.96|5466.96|5428.96|5466.44|5428.44|9
1607560020000|2020-12-10 00:27:00|5466.95|5428.95|5466.87|5428.87|5467.06|5429.06|5466.87|5428.87|9
1607560030000|2020-12-10 00:27:10|5467.09|5429.09|5466.89|5428.89|5467.14|5429.14|5466.68|5428.68|10
1607560040000|2020-12-10 00:27:20|5466.91|5428.91|5466.72|5428.72|5466.91|5428.91|5466.48|5428.48|8
1607560050000|2020-12-10 00:27:30|5466.73|5428.73|5466.84|5428.84|5467.05|5429.05|5466.73|5428.73|8
1607560060000|2020-12-10 00:27:40|5466.8|5428.8|5466.65|5428.65|5467.01|5429.01|5466.65|5428.65|10
1607560070000|2020-12-10 00:27:50|5466.73|5428.73|5466.77|5428.77|5466.91|5428.91|5466.73|5428.73|8
1607560080000|2020-12-10 00:28:00|5466.75|5428.75|5467.41|5429.41|5467.47|5429.47|5466.75|5428.75|10
1607560090000|2020-12-10 00:28:10|5467.31|5429.31|5467.21|5429.21|5467.34|5429.34|5467.18|5429.18|9
1607560100000|2020-12-10 00:28:20|5467.19|5429.19|5467.27|5429.27|5467.29|5429.29|5466.97|5428.97|9
1607560110000|2020-12-10 00:28:30|5467.22|5429.22|5468.65|5430.65|5468.65|5430.65|5467.22|5429.22|10
1607560120000|2020-12-10 00:28:40|5468.7|5430.7|5469.05|5431.05|5469.05|5431.05|5468.63|5430.63|10
1607560130000|2020-12-10 00:28:50|5469.17|5431.17|5468.53|5430.53|5469.49|5431.49|5468.53|5430.53|10
1607560140000|2020-12-10 00:29:00|5468.26|5430.26|5467.88|5429.88|5468.26|5430.26|5467.84|5429.84|7
1607560150000|2020-12-10 00:29:10|5467.95|5429.95|5466.98|5428.98|5468.04|5430.04|5466.98|5428.98|10
1607560160000|2020-12-10 00:29:20|5466.97|5428.97|5466.72|5428.72|5467.16|5429.16|5466.72|5428.72|10
1607560170000|2020-12-10 00:29:30|5466.4|5428.4|5464.88|5426.88|5466.4|5428.4|5464.8|5426.8|10
1607560180000|2020-12-10 00:29:40|5464.81|5426.81|5464.02|5426.02|5465.08|5427.08|5464|5426|10
1607560190000|2020-12-10 00:29:50|5464.03|5426.03|5462.4|5424.4|5464.03|5426.03|5462.4|5424.4|10
1607560200000|2020-12-10 00:30:00|5462.22|5424.22|5460.13|5422.13|5462.22|5424.22|5460.1|5422.1|10
1607560210000|2020-12-10 00:30:10|5459.84|5421.84|5460.42|5422.42|5460.55|5422.55|5459.73|5421.73|9
1607560220000|2020-12-10 00:30:20|5460.49|5422.49|5459.15|5421.15|5460.67|5422.67|5459.15|5421.15|10
1607560230000|2020-12-10 00:30:30|5459.23|5421.23|5458.01|5420.01|5459.23|5421.23|5458.01|5420.01|8
1607560240000|2020-12-10 00:30:40|5457.75|5419.75|5455.1|5417.1|5457.75|5419.75|5455.1|5417.1|10
1607560250000|2020-12-10 00:30:50|5454.8|5416.8|5454.01|5416.01|5454.8|5416.8|5454.01|5416.01|10
1607560260000|2020-12-10 00:31:00|5453.86|5415.86|5452.5|5414.5|5453.88|5415.88|5452.5|5414.5|9
1607560270000|2020-12-10 00:31:10|5452.53|5414.53|5452.09|5414.09|5452.89|5414.89|5452.09|5414.09|10
1607560280000|2020-12-10 00:31:20|5451.83|5413.83|5450.73|5412.73|5451.83|5413.83|5450.63|5412.63|9
1607560290000|2020-12-10 00:31:30|5450.6|5412.6|5450.41|5412.41|5451.14|5413.14|5450.41|5412.41|9
1607560300000|2020-12-10 00:31:40|5449.94|5411.94|5451.19|5413.19|5451.19|5413.19|5449.94|5411.94|8
1607560310000|2020-12-10 00:31:50|5451.16|5413.16|5451.7|5413.7|5451.7|5413.7|5450.75|5412.75|9
1607560320000|2020-12-10 00:32:00|5451.5|5413.5|5451.37|5413.37|5451.61|5413.61|5451.37|5413.37|9
1607560330000|2020-12-10 00:32:10|5450.93|5412.93|5450.76|5412.76|5450.93|5412.93|5450.52|5412.52|9
1607560340000|2020-12-10 00:32:20|5450.72|5412.72|5450.57|5412.57|5450.72|5412.72|5450.37|5412.37|10
1607560350000|2020-12-10 00:32:30|5450.46|5412.46|5451.25|5413.25|5451.6|5413.6|5450.46|5412.46|10
1607560360000|2020-12-10 00:32:40|5451.16|5413.16|5450.14|5412.14|5451.16|5413.16|5450.14|5412.14|10
1607560370000|2020-12-10 00:32:50|5450.16|5412.16|5450.92|5412.92|5451.04|5413.04|5450.16|5412.16|10
1607560380000|2020-12-10 00:33:00|5451.02|5413.02|5450.71|5412.71|5451.1|5413.1|5450.71|5412.71|10
1607560390000|2020-12-10 00:33:10|5450.56|5412.56|5450.04|5412.04|5450.56|5412.56|5449.88|5411.88|10
1607560400000|2020-12-10 00:33:20|5449.78|5411.78|5448.97|5410.97|5449.78|5411.78|5448.97|5410.97|10
1607560410000|2020-12-10 00:33:30|5448.94|5410.94|5448.06|5410.06|5448.94|5410.94|5447.89|5409.89|9
1607560420000|2020-12-10 00:33:40|5448.01|5410.01|5444.98|5406.98|5448.01|5410.01|5444.98|5406.98|10
1607560430000|2020-12-10 00:33:50|5444.5|5406.5|5442|5404|5444.5|5406.5|5442|5404|10
1607560440000|2020-12-10 00:34:00|5441.97|5403.97|5440.72|5402.72|5441.97|5403.97|5440.72|5402.72|9
1607560450000|2020-12-10 00:34:10|5440.57|5402.57|5439.99|5401.99|5440.59|5402.59|5439.99|5401.99|9
1607560460000|2020-12-10 00:34:20|5440.06|5402.06|5441.65|5403.65|5441.65|5403.65|5439.65|5401.65|10
1607560470000|2020-12-10 00:34:30|5441.98|5403.98|5443.7|5405.7|5443.7|5405.7|5441.92|5403.92|10
1607560480000|2020-12-10 00:34:40|5443.75|5405.75|5443.53|5405.53|5443.76|5405.76|5443.5|5405.5|10
1607560490000|2020-12-10 00:34:50|5443.32|5405.32|5443.7|5405.7|5443.74|5405.74|5443.02|5405.02|10
1607560500000|2020-12-10 00:35:00|5443.57|5405.57|5443.04|5405.04|5443.57|5405.57|5442.73|5404.73|8
1607560510000|2020-12-10 00:35:10|5443.19|5405.19|5443.11|5405.11|5443.23|5405.23|5443.11|5405.11|8
1607560520000|2020-12-10 00:35:20|5443.02|5405.02|5441.46|5403.46|5443.02|5405.02|5441.46|5403.46|10
1607560530000|2020-12-10 00:35:30|5440.84|5402.84|5439.57|5401.57|5440.84|5402.84|5439.57|5401.57|10
1607560540000|2020-12-10 00:35:40|5439.54|5401.54|5438.96|5400.96|5439.63|5401.63|5438.79|5400.79|10
1607560550000|2020-12-10 00:35:50|5439.1|5401.1|5438.53|5400.53|5439.1|5401.1|5438.53|5400.53|10
1607560560000|2020-12-10 00:36:00|5438.27|5400.27|5437.73|5399.73|5438.27|5400.27|5437.21|5399.21|10
1607560570000|2020-12-10 00:36:10|5437.9|5399.9|5436.6|5398.6|5437.9|5399.9|5436.6|5398.6|10
1607560580000|2020-12-10 00:36:20|5436.47|5398.47|5436.36|5398.36|5437.1|5399.1|5436.36|5398.36|10
1607560590000|2020-12-10 00:36:30|5436.22|5398.22|5437.47|5399.47|5437.57|5399.57|5436.13|5398.13|10
1607560600000|2020-12-10 00:36:40|5437.79|5399.79|5436.78|5398.78|5437.79|5399.79|5436.78|5398.78|10
1607560610000|2020-12-10 00:36:50|5436.61|5398.61|5436.85|5398.85|5437.03|5399.03|5436.61|5398.61|9
1607560620000|2020-12-10 00:37:00|5436.77|5398.77|5435.93|5397.93|5436.77|5398.77|5435.76|5397.76|10
1607560630000|2020-12-10 00:37:10|5435.96|5397.96|5435.55|5397.55|5435.96|5397.96|5435.55|5397.55|9
1607560640000|2020-12-10 00:37:20|5435.67|5397.67|5435.33|5397.33|5435.67|5397.67|5435.33|5397.33|9
1607560650000|2020-12-10 00:37:30|5435.09|5397.09|5435.3|5397.3|5435.3|5397.3|5434.88|5396.88|10
1607560660000|2020-12-10 00:37:40|5435.37|5397.37|5435.79|5397.79|5435.92|5397.92|5435.35|5397.35|9
1607560670000|2020-12-10 00:37:50|5435.85|5397.85|5435.81|5397.81|5435.85|5397.85|5435.56|5397.56|9
1607560680000|2020-12-10 00:38:00|5435.89|5397.89|5439.09|5401.09|5439.09|5401.09|5435.79|5397.79|10
1607560690000|2020-12-10 00:38:10|5439.65|5401.65|5440.74|5402.74|5440.74|5402.74|5439.5|5401.5|10
1607560700000|2020-12-10 00:38:20|5440.62|5402.62|5441.11|5403.11|5441.11|5403.11|5440.24|5402.24|10
1607560710000|2020-12-10 00:38:30|5441.12|5403.12|5441.14|5403.14|5441.39|5403.39|5441.07|5403.07|9
1607560720000|2020-12-10 00:38:40|5441.03|5403.03|5441.83|5403.83|5441.83|5403.83|5441.03|5403.03|10
1607560730000|2020-12-10 00:38:50|5441.85|5403.85|5443.75|5405.75|5443.75|5405.75|5441.85|5403.85|10
1607560740000|2020-12-10 00:39:00|5443.88|5405.88|5444.6|5406.6|5444.6|5406.6|5443.76|5405.76|10
1607560750000|2020-12-10 00:39:10|5444.8|5406.8|5445.17|5407.17|5445.36|5407.36|5444.8|5406.8|10
1607560760000|2020-12-10 00:39:20|5445.36|5407.36|5444.8|5406.8|5445.36|5407.36|5444.31|5406.31|10
1607560770000|2020-12-10 00:39:30|5444.9|5406.9|5445.3|5407.3|5445.3|5407.3|5444.88|5406.88|10
1607560780000|2020-12-10 00:39:40|5445.66|5407.66|5446.75|5408.75|5446.75|5408.75|5445.66|5407.66|10
1607560790000|2020-12-10 00:39:50|5447.39|5409.39|5447.33|5409.33|5447.86|5409.86|5447.19|5409.19|10
1607560800000|2020-12-10 00:40:00|5447.13|5409.13|5446.61|5408.61|5447.13|5409.13|5446.35|5408.35|10
1607560810000|2020-12-10 00:40:10|5446.67|5408.67|5447.99|5409.99|5447.99|5409.99|5446.67|5408.67|10
1607560820000|2020-12-10 00:40:20|5448.37|5410.37|5449.58|5411.58|5449.58|5411.58|5448.37|5410.37|9
1607560830000|2020-12-10 00:40:30|5449.72|5411.72|5449.72|5411.72|5449.72|5411.72|5449.52|5411.52|10
1607560840000|2020-12-10 00:40:40|5449.84|5411.84|5450.61|5412.61|5450.61|5412.61|5449.84|5411.84|9
1607560850000|2020-12-10 00:40:50|5450.65|5412.65|5450.73|5412.73|5450.91|5412.91|5450.44|5412.44|10
1607560860000|2020-12-10 00:41:00|5450.36|5412.36|5448.73|5410.73|5450.36|5412.36|5448.73|5410.73|10
1607560870000|2020-12-10 00:41:10|5448.57|5410.57|5447.69|5409.69|5448.65|5410.65|5447.69|5409.69|10
1607560880000|2020-12-10 00:41:20|5447.6|5409.6|5447.13|5409.13|5447.9|5409.9|5447.13|5409.13|10
1607560890000|2020-12-10 00:41:30|5446.97|5408.97|5447.04|5409.04|5447.04|5409.04|5446.74|5408.74|10
1607560900000|2020-12-10 00:41:40|5447.15|5409.15|5447.67|5409.67|5447.67|5409.67|5447.15|5409.15|10
1607560910000|2020-12-10 00:41:50|5448.03|5410.03|5448.41|5410.41|5448.46|5410.46|5448.03|5410.03|10
1607560920000|2020-12-10 00:42:00|5448.53|5410.53|5449.3|5411.3|5449.37|5411.37|5448.53|5410.53|10
1607560930000|2020-12-10 00:42:10|5449.41|5411.41|5449.76|5411.76|5449.76|5411.76|5449.41|5411.41|10
1607560940000|2020-12-10 00:42:20|5449.73|5411.73|5449.88|5411.88|5449.88|5411.88|5449.64|5411.64|9
1607560950000|2020-12-10 00:42:30|5449.95|5411.95|5449.92|5411.92|5450.06|5412.06|5449.91|5411.91|10
1607560960000|2020-12-10 00:42:40|5449.94|5411.94|5449.34|5411.34|5449.96|5411.96|5449.34|5411.34|8
1607560970000|2020-12-10 00:42:50|5449.33|5411.33|5448.38|5410.38|5449.33|5411.33|5448.38|5410.38|10
1607560980000|2020-12-10 00:43:00|5448.44|5410.44|5447.93|5409.93|5448.44|5410.44|5447.88|5409.88|8
1607560990000|2020-12-10 00:43:10|5447.9|5409.9|5448.02|5410.02|5448.02|5410.02|5447.79|5409.79|8
1607561000000|2020-12-10 00:43:20|5448.19|5410.19|5448.33|5410.33|5448.46|5410.46|5448.19|5410.19|10
1607561010000|2020-12-10 00:43:30|5448.47|5410.47|5448.27|5410.27|5448.47|5410.47|5448.22|5410.22|10
1607561020000|2020-12-10 00:43:40|5448.24|5410.24|5448.03|5410.03|5448.25|5410.25|5447.82|5409.82|10
1607561030000|2020-12-10 00:43:50|5448.05|5410.05|5448.42|5410.42|5448.49|5410.49|5448.05|5410.05|10
1607561040000|2020-12-10 00:44:00|5448.26|5410.26|5448.89|5410.89|5448.89|5410.89|5448.19|5410.19|8
1607561050000|2020-12-10 00:44:10|5448.9|5410.9|5451.38|5413.38|5451.38|5413.38|5448.9|5410.9|10
1607561060000|2020-12-10 00:44:20|5451.47|5413.47|5452.93|5414.93|5452.93|5414.93|5451.47|5413.47|10
1607561070000|2020-12-10 00:44:30|5453.06|5415.06|5454.79|5416.79|5454.79|5416.79|5453.06|5415.06|10
1607561080000|2020-12-10 00:44:40|5454.74|5416.74|5454.57|5416.57|5454.74|5416.74|5454.24|5416.24|8
1607561090000|2020-12-10 00:44:50|5455.21|5417.21|5455.3|5417.3|5455.8|5417.8|5455.04|5417.04|10
1607561100000|2020-12-10 00:45:00|5455.22|5417.22|5453.11|5415.11|5455.3|5417.3|5453.11|5415.11|10
1607561110000|2020-12-10 00:45:10|5452.45|5414.45|5451.98|5413.98|5452.72|5414.72|5451.98|5413.98|10
1607561120000|2020-12-10 00:45:20|5451.48|5413.48|5450.8|5412.8|5451.48|5413.48|5450.8|5412.8|9
1607561130000|2020-12-10 00:45:30|5450.6|5412.6|5449.25|5411.25|5450.6|5412.6|5449.25|5411.25|10
1607561140000|2020-12-10 00:45:40|5449.23|5411.23|5449.32|5411.32|5449.32|5411.32|5448.61|5410.61|10
1607561150000|2020-12-10 00:45:50|5449.55|5411.55|5450.51|5412.51|5450.51|5412.51|5449.55|5411.55|9
1607561160000|2020-12-10 00:46:00|5450.41|5412.41|5450.23|5412.23|5450.94|5412.94|5450.23|5412.23|10
1607561170000|2020-12-10 00:46:10|5450.29|5412.29|5450.73|5412.73|5450.73|5412.73|5450.29|5412.29|9
1607561180000|2020-12-10 00:46:20|5450.93|5412.93|5452.07|5414.07|5452.07|5414.07|5450.93|5412.93|10
1607561190000|2020-12-10 00:46:30|5452.33|5414.33|5453.31|5415.31|5453.34|5415.34|5452.33|5414.33|10
1607561200000|2020-12-10 00:46:40|5453.58|5415.58|5454.02|5416.02|5454.02|5416.02|5453.58|5415.58|8
1607561210000|2020-12-10 00:46:50|5454.14|5416.14|5454.85|5416.85|5454.85|5416.85|5454.14|5416.14|10
1607561220000|2020-12-10 00:47:00|5454.83|5416.83|5455.63|5417.63|5455.63|5417.63|5454.83|5416.83|10
1607561230000|2020-12-10 00:47:10|5455.9|5417.9|5456.73|5418.73|5456.73|5418.73|5455.9|5417.9|9
1607561240000|2020-12-10 00:47:20|5456.83|5418.83|5456.28|5418.28|5456.83|5418.83|5456.12|5418.12|10
1607561250000|2020-12-10 00:47:30|5456.06|5418.06|5456.15|5418.15|5456.19|5418.19|5456|5418|10
1607561260000|2020-12-10 00:47:40|5455.97|5417.97|5455.77|5417.77|5456.03|5418.03|5455.75|5417.75|10
1607561270000|2020-12-10 00:47:50|5455.74|5417.74|5455.96|5417.96|5456.1|5418.1|5455.72|5417.72|9
1607561280000|2020-12-10 00:48:00|5456.19|5418.19|5455.39|5417.39|5456.41|5418.41|5455.39|5417.39|10
1607561290000|2020-12-10 00:48:10|5455.27|5417.27|5454.75|5416.75|5455.27|5417.27|5454.75|5416.75|9
1607561300000|2020-12-10 00:48:20|5454.72|5416.72|5454.71|5416.71|5454.89|5416.89|5454.71|5416.71|10
1607561310000|2020-12-10 00:48:30|5454.77|5416.77|5455.38|5417.38|5455.38|5417.38|5454.76|5416.76|10
1607561320000|2020-12-10 00:48:40|5455.39|5417.39|5455.33|5417.33|5455.41|5417.41|5455.2|5417.2|9
1607561330000|2020-12-10 00:48:50|5455.23|5417.23|5454.87|5416.87|5455.26|5417.26|5454.77|5416.77|9
1607561340000|2020-12-10 00:49:00|5454.86|5416.86|5454.93|5416.93|5454.93|5416.93|5454.6|5416.6|10
1607561350000|2020-12-10 00:49:10|5454.96|5416.96|5454.85|5416.85|5455.09|5417.09|5454.84|5416.84|8
1607561360000|2020-12-10 00:49:20|5454.88|5416.88|5454.43|5416.43|5455.05|5417.05|5454.43|5416.43|9
1607561370000|2020-12-10 00:49:30|5454.45|5416.45|5453.32|5415.32|5454.45|5416.45|5453.32|5415.32|10
1607561380000|2020-12-10 00:49:40|5453.25|5415.25|5452.06|5414.06|5453.25|5415.25|5452.06|5414.06|10
1607561390000|2020-12-10 00:49:50|5451.96|5413.96|5451.75|5413.75|5451.96|5413.96|5451.64|5413.64|8
1607561400000|2020-12-10 00:50:00|5451.77|5413.77|5452.31|5414.31|5452.31|5414.31|5451.76|5413.76|10
1607561410000|2020-12-10 00:50:10|5452.44|5414.44|5452.85|5414.85|5452.85|5414.85|5452.44|5414.44|8
1607561420000|2020-12-10 00:50:20|5452.93|5414.93|5452.99|5414.99|5453.1|5415.1|5452.86|5414.86|9
1607561430000|2020-12-10 00:50:30|5452.95|5414.95|5452.42|5414.42|5452.99|5414.99|5452.42|5414.42|10
1607561440000|2020-12-10 00:50:40|5452.55|5414.55|5452.75|5414.75|5452.75|5414.75|5452.47|5414.47|10
1607561450000|2020-12-10 00:50:50|5452.65|5414.65|5451.66|5413.66|5452.65|5414.65|5451.66|5413.66|9
1607561460000|2020-12-10 00:51:00|5451.54|5413.54|5450.66|5412.66|5451.54|5413.54|5450.65|5412.65|9
1607561470000|2020-12-10 00:51:10|5450.62|5412.62|5450.36|5412.36|5450.62|5412.62|5450.33|5412.33|10
1607561480000|2020-12-10 00:51:20|5450.46|5412.46|5450.57|5412.57|5450.57|5412.57|5450.38|5412.38|9
1607561490000|2020-12-10 00:51:30|5450.51|5412.51|5450.55|5412.55|5450.64|5412.64|5450.42|5412.42|10
1607561500000|2020-12-10 00:51:40|5450.47|5412.47|5450.42|5412.42|5450.62|5412.62|5450.42|5412.42|9
1607561510000|2020-12-10 00:51:50|5450.39|5412.39|5449.82|5411.82|5450.39|5412.39|5449.73|5411.73|10
1607561520000|2020-12-10 00:52:00|5449.84|5411.84|5449.56|5411.56|5449.84|5411.84|5449.54|5411.54|10
1607561530000|2020-12-10 00:52:10|5449.63|5411.63|5449.5|5411.5|5449.63|5411.63|5449.16|5411.16|8
1607561540000|2020-12-10 00:52:20|5449.57|5411.57|5450.58|5412.58|5450.6|5412.6|5449.53|5411.53|10
1607561550000|2020-12-10 00:52:30|5450.55|5412.55|5450.75|5412.75|5450.92|5412.92|5450.55|5412.55|9
1607561560000|2020-12-10 00:52:40|5450.72|5412.72|5450.8|5412.8|5450.85|5412.85|5450.69|5412.69|9
1607561570000|2020-12-10 00:52:50|5450.91|5412.91|5449.96|5411.96|5450.91|5412.91|5449.96|5411.96|9
1607561580000|2020-12-10 00:53:00|5450.05|5412.05|5450.06|5412.06|5450.1|5412.1|5449.71|5411.71|9
1607561590000|2020-12-10 00:53:10|5450.05|5412.05|5449.62|5411.62|5450.08|5412.08|5449.55|5411.55|10
1607561600000|2020-12-10 00:53:20|5449.61|5411.61|5449.81|5411.81|5449.81|5411.81|5449.45|5411.45|9
1607561610000|2020-12-10 00:53:30|5449.88|5411.88|5449.39|5411.39|5449.9|5411.9|5449.39|5411.39|10
1607561620000|2020-12-10 00:53:40|5449.38|5411.38|5449.4|5411.4|5449.45|5411.45|5449.33|5411.33|10
1607561630000|2020-12-10 00:53:50|5449.35|5411.35|5449.08|5411.08|5449.37|5411.37|5449.05|5411.05|9
1607561640000|2020-12-10 00:54:00|5449.05|5411.05|5449.03|5411.03|5449.05|5411.05|5448.95|5410.95|9
1607561650000|2020-12-10 00:54:10|5448.88|5410.88|5448.69|5410.69|5448.88|5410.88|5448.56|5410.56|9
1607561660000|2020-12-10 00:54:20|5448.59|5410.59|5445.83|5407.83|5448.59|5410.59|5445.83|5407.83|10
1607561670000|2020-12-10 00:54:30|5445.74|5407.74|5445.41|5407.41|5445.74|5407.74|5445.35|5407.35|10
1607561680000|2020-12-10 00:54:40|5445.45|5407.45|5445.56|5407.56|5445.61|5407.61|5445.45|5407.45|9
1607561690000|2020-12-10 00:54:50|5444.93|5406.93|5445.5|5407.5|5445.54|5407.54|5444.93|5406.93|10
1607561700000|2020-12-10 00:55:00|5445.42|5407.42|5445.05|5407.05|5445.43|5407.43|5445.01|5407.01|8
1607561710000|2020-12-10 00:55:10|5445.06|5407.06|5443.95|5405.95|5445.35|5407.35|5443.95|5405.95|10
1607561720000|2020-12-10 00:55:20|5444.23|5406.23|5443.27|5405.27|5444.23|5406.23|5443.12|5405.12|10
1607561730000|2020-12-10 00:55:30|5443.3|5405.3|5443.33|5405.33|5443.43|5405.43|5443.13|5405.13|8
1607561740000|2020-12-10 00:55:40|5443.13|5405.13|5443.46|5405.46|5443.46|5405.46|5443.03|5405.03|9
1607561750000|2020-12-10 00:55:50|5443.47|5405.47|5444.67|5406.67|5444.67|5406.67|5443.47|5405.47|10
1607561760000|2020-12-10 00:56:00|5444.54|5406.54|5444.05|5406.05|5444.6|5406.6|5444.05|5406.05|8
1607561770000|2020-12-10 00:56:10|5443.95|5405.95|5442.7|5404.7|5443.95|5405.95|5442.7|5404.7|10
1607561780000|2020-12-10 00:56:20|5442.69|5404.69|5439.58|5401.58|5442.69|5404.69|5439.58|5401.58|9
1607561790000|2020-12-10 00:56:30|5439.05|5401.05|5436.3|5398.3|5439.05|5401.05|5435.36|5397.36|10
1607561800000|2020-12-10 00:56:40|5436.16|5398.16|5435.2|5397.2|5436.25|5398.25|5435.2|5397.2|10
1607561810000|2020-12-10 00:56:50|5434.75|5396.75|5433|5395|5434.75|5396.75|5433|5395|10
1607561820000|2020-12-10 00:57:00|5433.04|5395.04|5432.93|5394.93|5433.2|5395.2|5432.87|5394.87|10
1607561830000|2020-12-10 00:57:10|5432.91|5394.91|5432.55|5394.55|5432.91|5394.91|5432.55|5394.55|10
1607561840000|2020-12-10 00:57:20|5432.11|5394.11|5430.46|5392.46|5432.11|5394.11|5430.46|5392.46|10
1607561850000|2020-12-10 00:57:30|5430.28|5392.28|5429.04|5391.04|5430.28|5392.28|5429.04|5391.04|10
1607561860000|2020-12-10 00:57:40|5429.15|5391.15|5429.46|5391.46|5429.75|5391.75|5429.15|5391.15|10
1607561870000|2020-12-10 00:57:50|5429.5|5391.5|5430.5|5392.5|5430.8|5392.8|5429.3|5391.3|10
1607561880000|2020-12-10 00:58:00|5430.51|5392.51|5430.71|5392.71|5431.05|5393.05|5430.51|5392.51|10
1607561890000|2020-12-10 00:58:10|5430.75|5392.75|5431.15|5393.15|5431.26|5393.26|5430.75|5392.75|8
1607561900000|2020-12-10 00:58:20|5431.14|5393.14|5430.12|5392.12|5431.23|5393.23|5430.12|5392.12|9
1607561910000|2020-12-10 00:58:30|5430.13|5392.13|5429.58|5391.58|5430.35|5392.35|5429.58|5391.58|10
1607561920000|2020-12-10 00:58:40|5429.43|5391.43|5425.9|5387.9|5429.43|5391.43|5425.9|5387.9|10
1607561930000|2020-12-10 00:58:50|5425.87|5387.87|5426.93|5388.93|5426.95|5388.95|5425.87|5387.87|10
1607561940000|2020-12-10 00:59:00|5427.11|5389.11|5428.09|5390.09|5428.09|5390.09|5427.1|5389.1|10
1607561950000|2020-12-10 00:59:10|5428.24|5390.24|5428.64|5390.64|5428.7|5390.7|5428.14|5390.14|9
1607561960000|2020-12-10 00:59:20|5428.73|5390.73|5428.18|5390.18|5429.19|5391.19|5428.18|5390.18|9
1607561970000|2020-12-10 00:59:30|5428.01|5390.01|5426.21|5388.21|5428.01|5390.01|5426.21|5388.21|10
1607561980000|2020-12-10 00:59:40|5425.74|5387.74|5424.81|5386.81|5425.74|5387.74|5424.81|5386.81|10
1607561990000|2020-12-10 00:59:50|5424.76|5386.76|5424.03|5386.03|5424.76|5386.76|5424.03|5386.03|8
1607562000000|2020-12-10 01:00:00|5423.99|5385.99|5423.76|5385.76|5424.02|5386.02|5423.68|5385.68|9
1607562010000|2020-12-10 01:00:10|5424.46|5386.46|5425.85|5387.85|5425.85|5387.85|5424.43|5386.43|10
1607562020000|2020-12-10 01:00:20|5425.79|5387.79|5427.24|5389.24|5427.24|5389.24|5425.5|5387.5|10
1607562030000|2020-12-10 01:00:30|5427.21|5389.21|5426.73|5388.73|5427.21|5389.21|5426.73|5388.73|10
1607562040000|2020-12-10 01:00:40|5426.38|5388.38|5424.81|5386.81|5426.38|5388.38|5424.81|5386.81|10
1607562050000|2020-12-10 01:00:50|5424.69|5386.69|5420.79|5382.79|5424.69|5386.69|5420.79|5382.79|9
1607562060000|2020-12-10 01:01:00|5420.32|5382.32|5418.76|5380.76|5420.32|5382.32|5418.73|5380.73|10
1607562070000|2020-12-10 01:01:10|5418.59|5380.59|5417.99|5379.99|5418.59|5380.59|5417.63|5379.63|10
1607562080000|2020-12-10 01:01:20|5418.26|5380.26|5419.78|5381.78|5419.78|5381.78|5418.26|5380.26|10
1607562090000|2020-12-10 01:01:30|5419.88|5381.88|5420.78|5382.78|5420.78|5382.78|5419.88|5381.88|9
1607562100000|2020-12-10 01:01:40|5420.79|5382.79|5420.55|5382.55|5420.79|5382.79|5420.55|5382.55|9
1607562110000|2020-12-10 01:01:50|5420.5|5382.5|5420.56|5382.56|5420.72|5382.72|5420.43|5382.43|10
1607562120000|2020-12-10 01:02:00|5420.33|5382.33|5419.97|5381.97|5420.75|5382.75|5419.97|5381.97|8
1607562130000|2020-12-10 01:02:10|5419.91|5381.91|5418.37|5380.37|5419.91|5381.91|5418.37|5380.37|9
1607562140000|2020-12-10 01:02:20|5418.3|5380.3|5417.73|5379.73|5418.3|5380.3|5417.73|5379.73|10
1607562150000|2020-12-10 01:02:30|5417.77|5379.77|5417.58|5379.58|5417.93|5379.93|5417.58|5379.58|9
1607562160000|2020-12-10 01:02:40|5417.6|5379.6|5417.12|5379.12|5417.6|5379.6|5417.12|5379.12|9
1607562170000|2020-12-10 01:02:50|5417.11|5379.11|5416.28|5378.28|5417.11|5379.11|5416.28|5378.28|9
1607562180000|2020-12-10 01:03:00|5416.02|5378.02|5415.43|5377.43|5416.02|5378.02|5415.39|5377.39|8
1607562190000|2020-12-10 01:03:10|5415.49|5377.49|5415.13|5377.13|5415.5|5377.5|5415.01|5377.01|10
1607562200000|2020-12-10 01:03:20|5414.96|5376.96|5414.4|5376.4|5415.01|5377.01|5414.4|5376.4|10
1607562210000|2020-12-10 01:03:30|5414.28|5376.28|5414.14|5376.14|5414.28|5376.28|5414.01|5376.01|9
1607562220000|2020-12-10 01:03:40|5414.78|5376.78|5415.53|5377.53|5415.53|5377.53|5414.7|5376.7|9
1607562230000|2020-12-10 01:03:50|5415.71|5377.71|5416.41|5378.41|5416.42|5378.42|5415.64|5377.64|9
1607562240000|2020-12-10 01:04:00|5416.78|5378.78|5417.77|5379.77|5417.77|5379.77|5416.75|5378.75|10
1607562250000|2020-12-10 01:04:10|5418.53|5380.53|5418.89|5380.89|5418.98|5380.98|5418.53|5380.53|10
1607562260000|2020-12-10 01:04:20|5418.93|5380.93|5419.03|5381.03|5419.04|5381.04|5418.86|5380.86|10
1607562270000|2020-12-10 01:04:30|5419.06|5381.06|5420.56|5382.56|5420.56|5382.56|5419.06|5381.06|9
1607562280000|2020-12-10 01:04:40|5420.72|5382.72|5422.8|5384.8|5422.83|5384.83|5420.72|5382.72|10
1607562290000|2020-12-10 01:04:50|5422.74|5384.74|5423.87|5385.87|5423.87|5385.87|5422.74|5384.74|10
1607562300000|2020-12-10 01:05:00|5424.18|5386.18|5425.66|5387.66|5425.66|5387.66|5424.06|5386.06|10
1607562310000|2020-12-10 01:05:10|5425.83|5387.83|5425.79|5387.79|5426.75|5388.75|5425.79|5387.79|10
1607562320000|2020-12-10 01:05:20|5425.77|5387.77|5426.25|5388.25|5426.25|5388.25|5425.59|5387.59|10
1607562330000|2020-12-10 01:05:30|5426.27|5388.27|5427.16|5389.16|5427.16|5389.16|5426.27|5388.27|9
1607562340000|2020-12-10 01:05:40|5427.25|5389.25|5428.41|5390.41|5428.41|5390.41|5427.25|5389.25|9
1607562350000|2020-12-10 01:05:50|5428.54|5390.54|5429.33|5391.33|5429.33|5391.33|5428.54|5390.54|10
1607562360000|2020-12-10 01:06:00|5430.24|5392.24|5431.48|5393.48|5431.48|5393.48|5430.24|5392.24|10
1607562370000|2020-12-10 01:06:10|5432.42|5394.42|5434.23|5396.23|5434.23|5396.23|5432.42|5394.42|10
1607562380000|2020-12-10 01:06:20|5434.32|5396.32|5434.11|5396.11|5434.72|5396.72|5433.86|5395.86|10
1607562390000|2020-12-10 01:06:30|5434.14|5396.14|5434.78|5396.78|5434.78|5396.78|5434.14|5396.14|10
1607562400000|2020-12-10 01:06:40|5434.94|5396.94|5435.28|5397.28|5435.29|5397.29|5434.86|5396.86|7
1607562410000|2020-12-10 01:06:50|5435.49|5397.49|5437.15|5399.15|5437.15|5399.15|5435.23|5397.23|10
1607562420000|2020-12-10 01:07:00|5437.12|5399.12|5440.94|5402.94|5440.94|5402.94|5437.12|5399.12|10
1607562430000|2020-12-10 01:07:10|5441.37|5403.37|5445.28|5407.28|5445.28|5407.28|5441.37|5403.37|10
1607562440000|2020-12-10 01:07:20|5446.02|5408.02|5447.68|5409.68|5447.68|5409.68|5446.02|5408.02|10
1607562450000|2020-12-10 01:07:30|5447.36|5409.36|5448.43|5410.43|5448.66|5410.66|5447.36|5409.36|10
1607562460000|2020-12-10 01:07:40|5448.42|5410.42|5447.36|5409.36|5448.42|5410.42|5447.16|5409.16|9
1607562470000|2020-12-10 01:07:50|5447.73|5409.73|5438.77|5400.77|5447.73|5409.73|5438.77|5400.77|10
1607562480000|2020-12-10 01:08:00|5438.98|5400.98|5433.71|5395.71|5438.98|5400.98|5433.71|5395.71|10
1607562490000|2020-12-10 01:08:10|5432.89|5394.89|5427.01|5389.01|5432.89|5394.89|5427.01|5389.01|10
1607562500000|2020-12-10 01:08:20|5426.92|5388.92|5425.02|5387.02|5426.92|5388.92|5425.02|5387.02|10
1607562510000|2020-12-10 01:08:30|5424.98|5386.98|5426.02|5388.02|5426.02|5388.02|5424.69|5386.69|9
1607562520000|2020-12-10 01:08:40|5425.92|5387.92|5424.24|5386.24|5425.92|5387.92|5424.24|5386.24|10
1607562530000|2020-12-10 01:08:50|5424.23|5386.23|5421.04|5383.04|5424.23|5386.23|5421.04|5383.04|10
1607562540000|2020-12-10 01:09:00|5421.06|5383.06|5420.57|5382.57|5421.29|5383.29|5420.36|5382.36|10
1607562550000|2020-12-10 01:09:10|5420.56|5382.56|5419.3|5381.3|5420.56|5382.56|5418.52|5380.52|9
1607562560000|2020-12-10 01:09:20|5419.1|5381.1|5418.24|5380.24|5419.1|5381.1|5418.24|5380.24|10
1607562570000|2020-12-10 01:09:30|5418.25|5380.25|5417.9|5379.9|5418.28|5380.28|5417.86|5379.86|10
1607562580000|2020-12-10 01:09:40|5417.8|5379.8|5416.5|5378.5|5417.81|5379.81|5416.45|5378.45|10
1607562590000|2020-12-10 01:09:50|5416.62|5378.62|5416.38|5378.38|5416.73|5378.73|5416.27|5378.27|9
1607562600000|2020-12-10 01:10:00|5416.37|5378.37|5416.82|5378.82|5416.84|5378.84|5416.37|5378.37|7
1607562610000|2020-12-10 01:10:10|5416.81|5378.81|5416.62|5378.62|5417.19|5379.19|5416.62|5378.62|10
1607562620000|2020-12-10 01:10:20|5416.6|5378.6|5416.75|5378.75|5416.85|5378.85|5416.35|5378.35|10
1607562630000|2020-12-10 01:10:30|5416.36|5378.36|5416.9|5378.9|5416.9|5378.9|5416.36|5378.36|10
1607562640000|2020-12-10 01:10:40|5417.1|5379.1|5417.61|5379.61|5417.65|5379.65|5417.1|5379.1|10
1607562650000|2020-12-10 01:10:50|5417.7|5379.7|5418.81|5380.81|5418.93|5380.93|5417.7|5379.7|10
1607562660000|2020-12-10 01:11:00|5418.84|5380.84|5417.97|5379.97|5418.84|5380.84|5417.63|5379.63|10
1607562670000|2020-12-10 01:11:10|5418.08|5380.08|5417.45|5379.45|5418.08|5380.08|5417.45|5379.45|10
1607562680000|2020-12-10 01:11:20|5417.51|5379.51|5417.83|5379.83|5417.9|5379.9|5417.51|5379.51|10
1607562690000|2020-12-10 01:11:30|5417.89|5379.89|5418.46|5380.46|5418.52|5380.52|5417.82|5379.82|9
1607562700000|2020-12-10 01:11:40|5418.71|5380.71|5419.5|5381.5|5419.5|5381.5|5418.69|5380.69|9
1607562710000|2020-12-10 01:11:50|5419.51|5381.51|5420.16|5382.16|5420.16|5382.16|5419.51|5381.51|10
1607562720000|2020-12-10 01:12:00|5420.38|5382.38|5419.47|5381.47|5420.41|5382.41|5419.4|5381.4|9
1607562730000|2020-12-10 01:12:10|5419.37|5381.37|5418.34|5380.34|5419.37|5381.37|5418.33|5380.33|10
1607562740000|2020-12-10 01:12:20|5418.33|5380.33|5417.5|5379.5|5418.49|5380.49|5417.5|5379.5|10
1607562750000|2020-12-10 01:12:30|5417.24|5379.24|5416.55|5378.55|5417.31|5379.31|5416.55|5378.55|10
1607562760000|2020-12-10 01:12:40|5416.46|5378.46|5415.36|5377.36|5416.46|5378.46|5415.36|5377.36|10
1607562770000|2020-12-10 01:12:50|5415.38|5377.38|5413.99|5375.99|5415.38|5377.38|5413.99|5375.99|10
1607562780000|2020-12-10 01:13:00|5414.03|5376.03|5411.14|5373.14|5414.03|5376.03|5411.14|5373.14|10
1607562790000|2020-12-10 01:13:10|5409.48|5371.48|5409.43|5371.43|5409.72|5371.72|5409.31|5371.31|10
1607562800000|2020-12-10 01:13:20|5409.22|5371.22|5407.55|5369.55|5409.22|5371.22|5407.53|5369.53|9
1607562810000|2020-12-10 01:13:30|5407.5|5369.5|5408.9|5370.9|5408.97|5370.97|5407.34|5369.34|10
1607562820000|2020-12-10 01:13:40|5408.93|5370.93|5410.55|5372.55|5410.55|5372.55|5408.93|5370.93|10
1607562830000|2020-12-10 01:13:50|5410.53|5372.53|5412.32|5374.32|5412.32|5374.32|5410.53|5372.53|9
1607562840000|2020-12-10 01:14:00|5412.24|5374.24|5413.81|5375.81|5413.81|5375.81|5412.24|5374.24|9
1607562850000|2020-12-10 01:14:10|5414.05|5376.05|5414.5|5376.5|5414.65|5376.65|5414.02|5376.02|10
1607562860000|2020-12-10 01:14:20|5414.57|5376.57|5415.58|5377.58|5415.58|5377.58|5414.57|5376.57|10
1607562870000|2020-12-10 01:14:30|5415.77|5377.77|5415.86|5377.86|5415.86|5377.86|5415.55|5377.55|10
1607562880000|2020-12-10 01:14:40|5416.15|5378.15|5416.85|5378.85|5416.85|5378.85|5416.15|5378.15|8
1607562890000|2020-12-10 01:14:50|5416.87|5378.87|5419.26|5381.26|5419.26|5381.26|5416.87|5378.87|10
1607562900000|2020-12-10 01:15:00|5419.31|5381.31|5417.4|5379.4|5419.31|5381.31|5417.4|5379.4|10
1607562910000|2020-12-10 01:15:10|5417.37|5379.37|5416.45|5378.45|5417.37|5379.37|5416.45|5378.45|10
1607562920000|2020-12-10 01:15:20|5416.41|5378.41|5416.66|5378.66|5416.66|5378.66|5416.09|5378.09|9
1607562930000|2020-12-10 01:15:30|5416.63|5378.63|5414.95|5376.95|5416.63|5378.63|5414.95|5376.95|9
1607562940000|2020-12-10 01:15:40|5414.88|5376.88|5415.26|5377.26|5415.39|5377.39|5414.88|5376.88|10
1607562950000|2020-12-10 01:15:50|5415.28|5377.28|5414.24|5376.24|5415.29|5377.29|5414.24|5376.24|9
1607562960000|2020-12-10 01:16:00|5414.19|5376.19|5412.97|5374.97|5414.38|5376.38|5412.97|5374.97|10
1607562970000|2020-12-10 01:16:10|5412.89|5374.89|5411.02|5373.02|5412.89|5374.89|5411.02|5373.02|10
1607562980000|2020-12-10 01:16:20|5410.98|5372.98|5410.67|5372.67|5410.99|5372.99|5410.59|5372.59|9
1607562990000|2020-12-10 01:16:30|5410.74|5372.74|5410.33|5372.33|5410.74|5372.74|5410.33|5372.33|10
1607563000000|2020-12-10 01:16:40|5410.54|5372.54|5410.82|5372.82|5410.94|5372.94|5410.4|5372.4|10
1607563010000|2020-12-10 01:16:50|5410.73|5372.73|5411.26|5373.26|5411.26|5373.26|5410.73|5372.73|9
1607563020000|2020-12-10 01:17:00|5411.05|5373.05|5410.35|5372.35|5411.05|5373.05|5410.27|5372.27|10
1607563030000|2020-12-10 01:17:10|5410.32|5372.32|5410.8|5372.8|5410.8|5372.8|5410.32|5372.32|8
1607563040000|2020-12-10 01:17:20|5411.03|5373.03|5410.8|5372.8|5411.03|5373.03|5410.44|5372.44|10
1607563050000|2020-12-10 01:17:30|5410.87|5372.87|5412.09|5374.09|5412.09|5374.09|5410.87|5372.87|8
1607563060000|2020-12-10 01:17:40|5412.32|5374.32|5412.79|5374.79|5412.88|5374.88|5412.32|5374.32|10
1607563070000|2020-12-10 01:17:50|5412.81|5374.81|5413.08|5375.08|5413.08|5375.08|5412.81|5374.81|10
1607563080000|2020-12-10 01:18:00|5413.14|5375.14|5413.16|5375.16|5413.25|5375.25|5412.95|5374.95|10
1607563090000|2020-12-10 01:18:10|5413.27|5375.27|5414.98|5376.98|5414.98|5376.98|5413.27|5375.27|10
1607563100000|2020-12-10 01:18:20|5415.22|5377.22|5418.41|5380.41|5418.41|5380.41|5415.22|5377.22|10
1607563110000|2020-12-10 01:18:30|5419.18|5381.18|5420.97|5382.97|5420.97|5382.97|5419.18|5381.18|10
1607563120000|2020-12-10 01:18:40|5420.98|5382.98|5421.76|5383.76|5422.28|5384.28|5420.98|5382.98|10
1607563130000|2020-12-10 01:18:50|5421.71|5383.71|5420.68|5382.68|5421.8|5383.8|5420.67|5382.67|9
1607563140000|2020-12-10 01:19:00|5420.56|5382.56|5420.03|5382.03|5420.56|5382.56|5419.84|5381.84|10
1607563150000|2020-12-10 01:19:10|5419.94|5381.94|5420.5|5382.5|5420.66|5382.66|5419.94|5381.94|10
1607563160000|2020-12-10 01:19:20|5420.46|5382.46|5421.33|5383.33|5421.33|5383.33|5420.46|5382.46|9
1607563170000|2020-12-10 01:19:30|5421.23|5383.23|5420.93|5382.93|5421.33|5383.33|5420.87|5382.87|10
1607563180000|2020-12-10 01:19:40|5420.88|5382.88|5421.48|5383.48|5421.48|5383.48|5420.85|5382.85|9
1607563190000|2020-12-10 01:19:50|5421.62|5383.62|5422.07|5384.07|5422.07|5384.07|5421.48|5383.48|10
1607563200000|2020-12-10 01:20:00|5422.16|5384.16|5423.86|5385.86|5423.86|5385.86|5422.16|5384.16|10
1607563210000|2020-12-10 01:20:10|5423.91|5385.91|5425.49|5387.49|5425.49|5387.49|5423.91|5385.91|10
1607563220000|2020-12-10 01:20:20|5425.41|5387.41|5425.39|5387.39|5425.56|5387.56|5425.3|5387.3|10
1607563230000|2020-12-10 01:20:30|5425.43|5387.43|5426.34|5388.34|5426.34|5388.34|5425.35|5387.35|10
1607563240000|2020-12-10 01:20:40|5426.6|5388.6|5426.47|5388.47|5426.6|5388.6|5426.29|5388.29|9
1607563250000|2020-12-10 01:20:50|5426.38|5388.38|5426.71|5388.71|5426.79|5388.79|5426.38|5388.38|10
1607563260000|2020-12-10 01:21:00|5426.63|5388.63|5426.29|5388.29|5426.63|5388.63|5426.15|5388.15|9
1607563270000|2020-12-10 01:21:10|5426.36|5388.36|5426.28|5388.28|5426.58|5388.58|5426.17|5388.17|9
1607563280000|2020-12-10 01:21:20|5426.09|5388.09|5427.24|5389.24|5427.39|5389.39|5426.09|5388.09|9
1607563290000|2020-12-10 01:21:30|5427.48|5389.48|5428.8|5390.8|5428.8|5390.8|5427.48|5389.48|10
1607563300000|2020-12-10 01:21:40|5428.9|5390.9|5429.84|5391.84|5429.88|5391.88|5428.9|5390.9|10
1607563310000|2020-12-10 01:21:50|5429.61|5391.61|5429.49|5391.49|5429.74|5391.74|5429.44|5391.44|10
1607563320000|2020-12-10 01:22:00|5430.3|5392.3|5432.21|5394.21|5432.21|5394.21|5430.3|5392.3|9
1607563330000|2020-12-10 01:22:10|5432.19|5394.19|5433.66|5395.66|5433.75|5395.75|5432.19|5394.19|9
1607563340000|2020-12-10 01:22:20|5433.49|5395.49|5432.54|5394.54|5433.51|5395.51|5432.54|5394.54|9
1607563350000|2020-12-10 01:22:30|5432.5|5394.5|5432.31|5394.31|5432.58|5394.58|5432.04|5394.04|10
1607563360000|2020-12-10 01:22:40|5432.63|5394.63|5433.85|5395.85|5433.85|5395.85|5432.63|5394.63|10
1607563370000|2020-12-10 01:22:50|5434.04|5396.04|5434.58|5396.58|5434.58|5396.58|5434.04|5396.04|9
1607563380000|2020-12-10 01:23:00|5434.65|5396.65|5434.3|5396.3|5434.65|5396.65|5434.2|5396.2|9
1607563390000|2020-12-10 01:23:10|5434.31|5396.31|5434.25|5396.25|5434.31|5396.31|5434.05|5396.05|10
1607563400000|2020-12-10 01:23:20|5434.28|5396.28|5434.79|5396.79|5434.79|5396.79|5434.2|5396.2|10
1607563410000|2020-12-10 01:23:30|5434.81|5396.81|5436.01|5398.01|5436.06|5398.06|5434.79|5396.79|10
1607563420000|2020-12-10 01:23:40|5436.06|5398.06|5436.19|5398.19|5436.3|5398.3|5435.98|5397.98|9
1607563430000|2020-12-10 01:23:50|5436.2|5398.2|5436.12|5398.12|5436.22|5398.22|5436.03|5398.03|10
1607563440000|2020-12-10 01:24:00|5436.07|5398.07|5435.12|5397.12|5436.07|5398.07|5435.12|5397.12|9
1607563450000|2020-12-10 01:24:10|5434.97|5396.97|5434.48|5396.48|5434.97|5396.97|5434.48|5396.48|8
1607563460000|2020-12-10 01:24:20|5434.52|5396.52|5435.14|5397.14|5435.14|5397.14|5434.52|5396.52|10
1607563470000|2020-12-10 01:24:30|5435.22|5397.22|5435.07|5397.07|5435.4|5397.4|5435.07|5397.07|10
1607563480000|2020-12-10 01:24:40|5435.15|5397.15|5436.21|5398.21|5436.21|5398.21|5435.14|5397.14|10
1607563490000|2020-12-10 01:24:50|5436.29|5398.29|5437.71|5399.71|5437.71|5399.71|5436.29|5398.29|9
1607563500000|2020-12-10 01:25:00|5437.66|5399.66|5438.44|5400.44|5438.62|5400.62|5437.66|5399.66|9
1607563510000|2020-12-10 01:25:10|5438.4|5400.4|5436.97|5398.97|5438.49|5400.49|5436.97|5398.97|10
1607563520000|2020-12-10 01:25:20|5436.99|5398.99|5437.61|5399.61|5437.61|5399.61|5436.73|5398.73|10
1607563530000|2020-12-10 01:25:30|5437.6|5399.6|5438.57|5400.57|5438.57|5400.57|5437.52|5399.52|9
1607563540000|2020-12-10 01:25:40|5438.74|5400.74|5438.09|5400.09|5438.96|5400.96|5438.07|5400.07|10
1607563550000|2020-12-10 01:25:50|5437.77|5399.77|5438.92|5400.92|5438.92|5400.92|5437.77|5399.77|10
1607563560000|2020-12-10 01:26:00|5438.67|5400.67|5439.1|5401.1|5439.4|5401.4|5438.56|5400.56|10
1607563570000|2020-12-10 01:26:10|5439.04|5401.04|5438.78|5400.78|5439.26|5401.26|5438.78|5400.78|10
1607563580000|2020-12-10 01:26:20|5438.88|5400.88|5438.89|5400.89|5439.25|5401.25|5438.69|5400.69|10
1607563590000|2020-12-10 01:26:30|5438.97|5400.97|5439.46|5401.46|5439.54|5401.54|5438.97|5400.97|7
1607563600000|2020-12-10 01:26:40|5439.58|5401.58|5440.06|5402.06|5440.16|5402.16|5439.38|5401.38|10
1607563610000|2020-12-10 01:26:50|5440.05|5402.05|5438.76|5400.76|5440.05|5402.05|5438.76|5400.76|10
1607563620000|2020-12-10 01:27:00|5438.46|5400.46|5437.9|5399.9|5438.46|5400.46|5437.76|5399.76|9
1607563630000|2020-12-10 01:27:10|5438.09|5400.09|5438.07|5400.07|5438.35|5400.35|5437.82|5399.82|10
1607563640000|2020-12-10 01:27:20|5437.99|5399.99|5439.18|5401.18|5439.32|5401.32|5437.99|5399.99|10
1607563650000|2020-12-10 01:27:30|5439.29|5401.29|5438.74|5400.74|5439.63|5401.63|5438.74|5400.74|9
1607563660000|2020-12-10 01:27:40|5438.78|5400.78|5439.48|5401.48|5439.54|5401.54|5438.75|5400.75|10
1607563670000|2020-12-10 01:27:50|5439.56|5401.56|5439.44|5401.44|5439.66|5401.66|5439.32|5401.32|9
1607563680000|2020-12-10 01:28:00|5439.62|5401.62|5439.14|5401.14|5439.74|5401.74|5439.02|5401.02|8
1607563690000|2020-12-10 01:28:10|5439.23|5401.23|5439.2|5401.2|5439.23|5401.23|5438.99|5400.99|9
1607563700000|2020-12-10 01:28:20|5439.18|5401.18|5438.1|5400.1|5439.34|5401.34|5437.98|5399.98|10
1607563710000|2020-12-10 01:28:30|5438.34|5400.34|5438.99|5400.99|5438.99|5400.99|5438.34|5400.34|10
1607563720000|2020-12-10 01:28:40|5438.96|5400.96|5438.23|5400.23|5438.96|5400.96|5438.23|5400.23|9
1607563730000|2020-12-10 01:28:50|5438.46|5400.46|5437.87|5399.87|5438.51|5400.51|5437.58|5399.58|9
1607563740000|2020-12-10 01:29:00|5437.78|5399.78|5436.61|5398.61|5437.78|5399.78|5436.39|5398.39|9
1607563750000|2020-12-10 01:29:10|5436.32|5398.32|5434.83|5396.83|5436.32|5398.32|5434.68|5396.68|9
1607563760000|2020-12-10 01:29:20|5435.06|5397.06|5436.09|5398.09|5436.09|5398.09|5435.06|5397.06|8
1607563770000|2020-12-10 01:29:30|5436.61|5398.61|5435.77|5397.77|5436.72|5398.72|5435.77|5397.77|10
1607563780000|2020-12-10 01:29:40|5435.63|5397.63|5435.23|5397.23|5435.63|5397.63|5435.16|5397.16|9
1607563790000|2020-12-10 01:29:50|5435.21|5397.21|5434.46|5396.46|5435.21|5397.21|5434.46|5396.46|10
1607563800000|2020-12-10 01:30:00|5434.41|5396.41|5433.53|5395.53|5434.47|5396.47|5433.53|5395.53|10
1607563810000|2020-12-10 01:30:10|5433.91|5395.91|5432.72|5394.72|5434.23|5396.23|5432.54|5394.54|10
1607563820000|2020-12-10 01:30:20|5432.92|5394.92|5434.01|5396.01|5434.01|5396.01|5432.89|5394.89|9
1607563830000|2020-12-10 01:30:30|5433.98|5395.98|5434.86|5396.86|5434.91|5396.91|5433.97|5395.97|10
1607563840000|2020-12-10 01:30:40|5434.84|5396.84|5433.88|5395.88|5434.84|5396.84|5433.86|5395.86|9
1607563850000|2020-12-10 01:30:50|5433.8|5395.8|5433.33|5395.33|5434.05|5396.05|5433.33|5395.33|10
1607563860000|2020-12-10 01:31:00|5433.37|5395.37|5432.96|5394.96|5433.37|5395.37|5432.85|5394.85|9
1607563870000|2020-12-10 01:31:10|5433.25|5395.25|5434.11|5396.11|5434.11|5396.11|5433.23|5395.23|10
1607563880000|2020-12-10 01:31:20|5434.21|5396.21|5435.73|5397.73|5435.73|5397.73|5434.21|5396.21|10
1607563890000|2020-12-10 01:31:30|5435.62|5397.62|5435.69|5397.69|5435.79|5397.79|5435.46|5397.46|9
1607563900000|2020-12-10 01:31:40|5435.62|5397.62|5436.25|5398.25|5436.33|5398.33|5435.62|5397.62|8
1607563910000|2020-12-10 01:31:50|5436.37|5398.37|5437.12|5399.12|5437.2|5399.2|5436.37|5398.37|10
1607563920000|2020-12-10 01:32:00|5437.38|5399.38|5437.8|5399.8|5437.93|5399.93|5437.38|5399.38|10
1607563930000|2020-12-10 01:32:10|5437.6|5399.6|5437.58|5399.58|5437.64|5399.64|5437.21|5399.21|10
1607563940000|2020-12-10 01:32:20|5437.55|5399.55|5437.54|5399.54|5437.62|5399.62|5437.42|5399.42|9
1607563950000|2020-12-10 01:32:30|5437.61|5399.61|5437.68|5399.68|5437.68|5399.68|5437.6|5399.6|7
1607563960000|2020-12-10 01:32:40|5437.7|5399.7|5438.15|5400.15|5438.15|5400.15|5437.69|5399.69|8
1607563970000|2020-12-10 01:32:50|5438.19|5400.19|5440.6|5402.6|5440.6|5402.6|5438.08|5400.08|10
1607563980000|2020-12-10 01:33:00|5440.97|5402.97|5440.65|5402.65|5440.97|5402.97|5440.47|5402.47|10
1607563990000|2020-12-10 01:33:10|5440.88|5402.88|5441.97|5403.97|5442.02|5404.02|5440.64|5402.64|10
1607564000000|2020-12-10 01:33:20|5441.95|5403.95|5441.49|5403.49|5441.95|5403.95|5441.48|5403.48|10
1607564010000|2020-12-10 01:33:30|5441.37|5403.37|5439.78|5401.78|5441.37|5403.37|5439.78|5401.78|9
1607564020000|2020-12-10 01:33:40|5439.67|5401.67|5439.34|5401.34|5439.67|5401.67|5439.17|5401.17|9
1607564030000|2020-12-10 01:33:50|5439.43|5401.43|5439.11|5401.11|5439.43|5401.43|5439.11|5401.11|10
1607564040000|2020-12-10 01:34:00|5439.03|5401.03|5438.43|5400.43|5439.04|5401.04|5438.43|5400.43|10
1607564050000|2020-12-10 01:34:10|5438.88|5400.88|5438.81|5400.81|5439.06|5401.06|5438.74|5400.74|10
1607564060000|2020-12-10 01:34:20|5438.74|5400.74|5438.46|5400.46|5439.03|5401.03|5438.44|5400.44|10
1607564070000|2020-12-10 01:34:30|5438.67|5400.67|5439.43|5401.43|5439.43|5401.43|5438.46|5400.46|10
1607564080000|2020-12-10 01:34:40|5439.38|5401.38|5440.27|5402.27|5440.27|5402.27|5439.38|5401.38|10
1607564090000|2020-12-10 01:34:50|5440.35|5402.35|5441.08|5403.08|5441.08|5403.08|5440.35|5402.35|9
1607564100000|2020-12-10 01:35:00|5441.06|5403.06|5440.7|5402.7|5441.29|5403.29|5440.7|5402.7|10
1607564110000|2020-12-10 01:35:10|5440.72|5402.72|5441.29|5403.29|5441.29|5403.29|5440.45|5402.45|10
1607564120000|2020-12-10 01:35:20|5441.17|5403.17|5441.32|5403.32|5441.32|5403.32|5441.09|5403.09|9
1607564130000|2020-12-10 01:35:30|5441.29|5403.29|5440.82|5402.82|5441.3|5403.3|5440.82|5402.82|7
1607564140000|2020-12-10 01:35:40|5440.95|5402.95|5440.8|5402.8|5441.02|5403.02|5440.58|5402.58|9
1607564150000|2020-12-10 01:35:50|5440.79|5402.79|5439.87|5401.87|5440.79|5402.79|5439.87|5401.87|8
1607564160000|2020-12-10 01:36:00|5439.84|5401.84|5439.62|5401.62|5439.84|5401.84|5439.6|5401.6|9
1607564170000|2020-12-10 01:36:10|5439.61|5401.61|5440.47|5402.47|5440.48|5402.48|5439.61|5401.61|9
1607564180000|2020-12-10 01:36:20|5440.61|5402.61|5441.47|5403.47|5441.52|5403.52|5440.61|5402.61|9
1607564190000|2020-12-10 01:36:30|5441.56|5403.56|5440.51|5402.51|5441.56|5403.56|5440.51|5402.51|9
1607564200000|2020-12-10 01:36:40|5440.67|5402.67|5441.07|5403.07|5441.27|5403.27|5440.67|5402.67|10
1607564210000|2020-12-10 01:36:50|5441.25|5403.25|5441.33|5403.33|5441.37|5403.37|5441.25|5403.25|9
1607564220000|2020-12-10 01:37:00|5441.35|5403.35|5441.31|5403.31|5441.66|5403.66|5441.31|5403.31|9
1607564230000|2020-12-10 01:37:10|5441.28|5403.28|5441.19|5403.19|5441.84|5403.84|5441.17|5403.17|9
1607564240000|2020-12-10 01:37:20|5441.2|5403.2|5441.24|5403.24|5441.27|5403.27|5440.79|5402.79|10
1607564250000|2020-12-10 01:37:30|5441.36|5403.36|5441.47|5403.47|5441.47|5403.47|5441.12|5403.12|9
1607564260000|2020-12-10 01:37:40|5441.54|5403.54|5441.75|5403.75|5441.82|5403.82|5441.54|5403.54|10
1607564270000|2020-12-10 01:37:50|5441.72|5403.72|5440.84|5402.84|5441.72|5403.72|5440.84|5402.84|9
1607564280000|2020-12-10 01:38:00|5440.97|5402.97|5440.33|5402.33|5440.97|5402.97|5440.33|5402.33|10
1607564290000|2020-12-10 01:38:10|5440.46|5402.46|5440.88|5402.88|5440.88|5402.88|5440.41|5402.41|10
1607564300000|2020-12-10 01:38:20|5440.92|5402.92|5441.23|5403.23|5441.23|5403.23|5440.73|5402.73|7
1607564310000|2020-12-10 01:38:30|5441.35|5403.35|5441.84|5403.84|5441.84|5403.84|5441.35|5403.35|8
1607564320000|2020-12-10 01:38:40|5441.94|5403.94|5442.73|5404.73|5442.84|5404.84|5441.94|5403.94|10
1607564330000|2020-12-10 01:38:50|5442.82|5404.82|5442.68|5404.68|5443.05|5405.05|5442.68|5404.68|10
1607564340000|2020-12-10 01:39:00|5442.66|5404.66|5441.72|5403.72|5442.66|5404.66|5441.72|5403.72|9
1607564350000|2020-12-10 01:39:10|5441.44|5403.44|5441.24|5403.24|5441.44|5403.44|5441.03|5403.03|8
1607564360000|2020-12-10 01:39:20|5441.31|5403.31|5441.29|5403.29|5441.37|5403.37|5441.29|5403.29|9
1607564370000|2020-12-10 01:39:30|5441.32|5403.32|5440.65|5402.65|5441.46|5403.46|5440.54|5402.54|9
1607564380000|2020-12-10 01:39:40|5440.83|5402.83|5441.41|5403.41|5441.41|5403.41|5440.83|5402.83|10
1607564390000|2020-12-10 01:39:50|5441.33|5403.33|5441.36|5403.36|5441.46|5403.46|5441.31|5403.31|10
1607564400000|2020-12-10 01:40:00|5441.21|5403.21|5441.77|5403.77|5441.93|5403.93|5441.21|5403.21|9
1607564410000|2020-12-10 01:40:10|5441.78|5403.78|5441.83|5403.83|5441.91|5403.91|5441.78|5403.78|10
1607564420000|2020-12-10 01:40:20|5441.77|5403.77|5442.67|5404.67|5442.67|5404.67|5441.77|5403.77|10
1607564430000|2020-12-10 01:40:30|5442.8|5404.8|5445.34|5407.34|5445.34|5407.34|5442.8|5404.8|10
1607564440000|2020-12-10 01:40:40|5445.68|5407.68|5447.14|5409.14|5447.14|5409.14|5445.68|5407.68|10
1607564450000|2020-12-10 01:40:50|5447.21|5409.21|5448.22|5410.22|5448.22|5410.22|5447.21|5409.21|10
1607564460000|2020-12-10 01:41:00|5448.64|5410.64|5447.87|5409.87|5448.64|5410.64|5447.87|5409.87|10
1607564470000|2020-12-10 01:41:10|5447.83|5409.83|5446.78|5408.78|5447.87|5409.87|5446.78|5408.78|10
1607564480000|2020-12-10 01:41:20|5446.67|5408.67|5446.28|5408.28|5446.88|5408.88|5446.28|5408.28|9
1607564490000|2020-12-10 01:41:30|5446.12|5408.12|5445.83|5407.83|5446.23|5408.23|5445.83|5407.83|10
1607564500000|2020-12-10 01:41:40|5445.86|5407.86|5445.01|5407.01|5445.86|5407.86|5445.01|5407.01|10
1607564510000|2020-12-10 01:41:50|5444.96|5406.96|5442.31|5404.31|5444.96|5406.96|5442.31|5404.31|10
1607564520000|2020-12-10 01:42:00|5442.25|5404.25|5441.26|5403.26|5442.25|5404.25|5441.26|5403.26|10
1607564530000|2020-12-10 01:42:10|5441.23|5403.23|5440.93|5402.93|5441.49|5403.49|5440.93|5402.93|10
1607564540000|2020-12-10 01:42:20|5440.89|5402.89|5440.06|5402.06|5440.89|5402.89|5440.06|5402.06|10
1607564550000|2020-12-10 01:42:30|5439.93|5401.93|5440.54|5402.54|5440.54|5402.54|5439.93|5401.93|9
1607564560000|2020-12-10 01:42:40|5440.49|5402.49|5440.37|5402.37|5440.63|5402.63|5440.24|5402.24|10
1607564570000|2020-12-10 01:42:50|5440.4|5402.4|5438.37|5400.37|5440.4|5402.4|5438.37|5400.37|10
1607564580000|2020-12-10 01:43:00|5438.23|5400.23|5437.31|5399.31|5438.23|5400.23|5437.31|5399.31|10
1607564590000|2020-12-10 01:43:10|5437.37|5399.37|5436.29|5398.29|5437.37|5399.37|5436.29|5398.29|10
1607564600000|2020-12-10 01:43:20|5436.32|5398.32|5435.71|5397.71|5436.37|5398.37|5435.71|5397.71|10
1607564610000|2020-12-10 01:43:30|5435.68|5397.68|5436.58|5398.58|5436.58|5398.58|5435.68|5397.68|10
1607564620000|2020-12-10 01:43:40|5436.43|5398.43|5435.68|5397.68|5436.55|5398.55|5435.68|5397.68|9
1607564630000|2020-12-10 01:43:50|5435.66|5397.66|5435.36|5397.36|5435.78|5397.78|5435.36|5397.36|10
1607564640000|2020-12-10 01:44:00|5435.55|5397.55|5435.4|5397.4|5435.55|5397.55|5435.22|5397.22|10
1607564650000|2020-12-10 01:44:10|5435.46|5397.46|5435.32|5397.32|5435.55|5397.55|5435.32|5397.32|8
1607564660000|2020-12-10 01:44:20|5435.43|5397.43|5434.87|5396.87|5435.59|5397.59|5434.87|5396.87|8
1607564670000|2020-12-10 01:44:30|5434.79|5396.79|5434.97|5396.97|5435.04|5397.04|5434.67|5396.67|10
1607564680000|2020-12-10 01:44:40|5435.17|5397.17|5434.32|5396.32|5435.17|5397.17|5434.32|5396.32|10
1607564690000|2020-12-10 01:44:50|5433.98|5395.98|5433.34|5395.34|5433.99|5395.99|5433.08|5395.08|10
1607564700000|2020-12-10 01:45:00|5432.97|5394.97|5432.72|5394.72|5432.97|5394.97|5432.72|5394.72|9
1607564710000|2020-12-10 01:45:10|5432.71|5394.71|5431.04|5393.04|5432.71|5394.71|5431.04|5393.04|10
1607564720000|2020-12-10 01:45:20|5430.92|5392.92|5429.73|5391.73|5430.92|5392.92|5429.73|5391.73|9
1607564730000|2020-12-10 01:45:30|5429.6|5391.6|5429.25|5391.25|5429.6|5391.6|5429.13|5391.13|10
1607564740000|2020-12-10 01:45:40|5429.2|5391.2|5428.76|5390.76|5429.25|5391.25|5428.76|5390.76|10
1607564750000|2020-12-10 01:45:50|5428.65|5390.65|5428.11|5390.11|5428.65|5390.65|5428.11|5390.11|9
1607564760000|2020-12-10 01:46:00|5428.03|5390.03|5425.5|5387.5|5428.03|5390.03|5425.5|5387.5|10
1607564770000|2020-12-10 01:46:10|5425.13|5387.13|5422.1|5384.1|5425.16|5387.16|5422.1|5384.1|10
1607564780000|2020-12-10 01:46:20|5422.01|5384.01|5422.31|5384.31|5422.31|5384.31|5421.89|5383.89|10
1607564790000|2020-12-10 01:46:30|5422.33|5384.33|5422.7|5384.7|5423.12|5385.12|5422.33|5384.33|10
1607564800000|2020-12-10 01:46:40|5422.71|5384.71|5422.99|5384.99|5423.08|5385.08|5422.57|5384.57|10
1607564810000|2020-12-10 01:46:50|5423.05|5385.05|5421.55|5383.55|5423.05|5385.05|5421.54|5383.54|10
1607564820000|2020-12-10 01:47:00|5421.69|5383.69|5421.77|5383.77|5421.87|5383.87|5421.69|5383.69|9
1607564830000|2020-12-10 01:47:10|5421.79|5383.79|5422.62|5384.62|5423.02|5385.02|5421.79|5383.79|10
1607564840000|2020-12-10 01:47:20|5422.68|5384.68|5423.07|5385.07|5423.07|5385.07|5422.68|5384.68|9
1607564850000|2020-12-10 01:47:30|5423.48|5385.48|5423.81|5385.81|5423.92|5385.92|5423.48|5385.48|10
1607564860000|2020-12-10 01:47:40|5423.66|5385.66|5423.83|5385.83|5424.02|5386.02|5423.66|5385.66|10
1607564870000|2020-12-10 01:47:50|5423.66|5385.66|5424.17|5386.17|5424.3|5386.3|5423.66|5385.66|10
1607564880000|2020-12-10 01:48:00|5424.24|5386.24|5424.56|5386.56|5424.58|5386.58|5424.17|5386.17|10
1607564890000|2020-12-10 01:48:10|5424.73|5386.73|5424.85|5386.85|5424.9|5386.9|5424.59|5386.59|10
1607564900000|2020-12-10 01:48:20|5424.79|5386.79|5424.82|5386.82|5424.93|5386.93|5424.79|5386.79|9
1607564910000|2020-12-10 01:48:30|5424.74|5386.74|5424.69|5386.69|5424.74|5386.74|5424.59|5386.59|9
1607564920000|2020-12-10 01:48:40|5424.59|5386.59|5424.7|5386.7|5424.7|5386.7|5424.54|5386.54|9
1607564930000|2020-12-10 01:48:50|5424.59|5386.59|5424.17|5386.17|5424.69|5386.69|5424.17|5386.17|9
1607564940000|2020-12-10 01:49:00|5424.13|5386.13|5423.75|5385.75|5424.13|5386.13|5423.52|5385.52|10
1607564950000|2020-12-10 01:49:10|5423.76|5385.76|5423.42|5385.42|5423.76|5385.76|5423.42|5385.42|8
1607564960000|2020-12-10 01:49:20|5423.55|5385.55|5424.47|5386.47|5424.47|5386.47|5423.55|5385.55|10
1607564970000|2020-12-10 01:49:30|5424.4|5386.4|5424.92|5386.92|5424.92|5386.92|5424.4|5386.4|10
1607564980000|2020-12-10 01:49:40|5424.66|5386.66|5425.18|5387.18|5425.18|5387.18|5424.66|5386.66|9
1607564990000|2020-12-10 01:49:50|5425.25|5387.25|5424.25|5386.25|5425.25|5387.25|5424.25|5386.25|10
1607565000000|2020-12-10 01:50:00|5424.02|5386.02|5423.14|5385.14|5424.06|5386.06|5423.14|5385.14|9
1607565010000|2020-12-10 01:50:10|5422.75|5384.75|5421.01|5383.01|5422.75|5384.75|5421.01|5383.01|10
1607565020000|2020-12-10 01:50:20|5419.64|5381.64|5413.07|5375.07|5419.64|5381.64|5412.9|5374.9|10
1607565030000|2020-12-10 01:50:30|5412.99|5374.99|5411.45|5373.45|5412.99|5374.99|5411.45|5373.45|10
1607565040000|2020-12-10 01:50:40|5411.25|5373.25|5411.51|5373.51|5411.51|5373.51|5411.03|5373.03|9
1607565050000|2020-12-10 01:50:50|5411.71|5373.71|5413.69|5375.69|5413.69|5375.69|5411.71|5373.71|10
1607565060000|2020-12-10 01:51:00|5413.67|5375.67|5414.41|5376.41|5414.91|5376.91|5413.67|5375.67|10
1607565070000|2020-12-10 01:51:10|5414.73|5376.73|5416.39|5378.39|5416.39|5378.39|5414.73|5376.73|10
1607565080000|2020-12-10 01:51:20|5416.3|5378.3|5416.2|5378.2|5416.73|5378.73|5416.07|5378.07|8
1607565090000|2020-12-10 01:51:30|5416.41|5378.41|5415.94|5377.94|5416.41|5378.41|5415.94|5377.94|10
1607565100000|2020-12-10 01:51:40|5415.73|5377.73|5416.12|5378.12|5416.12|5378.12|5415.72|5377.72|10
1607565110000|2020-12-10 01:51:50|5415.94|5377.94|5416.08|5378.08|5416.19|5378.19|5415.72|5377.72|9
1607565120000|2020-12-10 01:52:00|5416.18|5378.18|5416.38|5378.38|5416.38|5378.38|5416.14|5378.14|10
1607565130000|2020-12-10 01:52:10|5416.42|5378.42|5417.8|5379.8|5417.8|5379.8|5416.42|5378.42|10
1607565140000|2020-12-10 01:52:20|5417.99|5379.99|5420.53|5382.53|5420.53|5382.53|5417.99|5379.99|10
1607565150000|2020-12-10 01:52:30|5421|5383|5423.1|5385.1|5423.1|5385.1|5421|5383|10
1607565160000|2020-12-10 01:52:40|5423.26|5385.26|5423.51|5385.51|5423.6|5385.6|5423.26|5385.26|10
1607565170000|2020-12-10 01:52:50|5423.45|5385.45|5424.09|5386.09|5424.09|5386.09|5423.45|5385.45|10
1607565180000|2020-12-10 01:53:00|5424.01|5386.01|5424.43|5386.43|5424.49|5386.49|5423.92|5385.92|10
1607565190000|2020-12-10 01:53:10|5424.52|5386.52|5422.81|5384.81|5424.52|5386.52|5422.81|5384.81|10
1607565200000|2020-12-10 01:53:20|5422.95|5384.95|5423.05|5385.05|5423.05|5385.05|5422.73|5384.73|9
1607565210000|2020-12-10 01:53:30|5422.99|5384.99|5422.38|5384.38|5422.99|5384.99|5422.38|5384.38|9
1607565220000|2020-12-10 01:53:40|5422.52|5384.52|5421.93|5383.93|5422.56|5384.56|5421.89|5383.89|10
1607565230000|2020-12-10 01:53:50|5421.96|5383.96|5422.33|5384.33|5422.33|5384.33|5421.96|5383.96|8
1607565240000|2020-12-10 01:54:00|5422.36|5384.36|5422.08|5384.08|5422.4|5384.4|5422.08|5384.08|10
1607565250000|2020-12-10 01:54:10|5422.23|5384.23|5421.55|5383.55|5422.23|5384.23|5421.55|5383.55|10
1607565260000|2020-12-10 01:54:20|5421.34|5383.34|5420.52|5382.52|5421.35|5383.35|5420.49|5382.49|10
1607565270000|2020-12-10 01:54:30|5420.47|5382.47|5419.29|5381.29|5420.47|5382.47|5419.29|5381.29|10
1607565280000|2020-12-10 01:54:40|5419.47|5381.47|5421.31|5383.31|5421.31|5383.31|5419.47|5381.47|10
1607565290000|2020-12-10 01:54:50|5421.52|5383.52|5423.2|5385.2|5423.2|5385.2|5421.52|5383.52|10
1607565300000|2020-12-10 01:55:00|5423.25|5385.25|5424.3|5386.3|5424.3|5386.3|5423.15|5385.15|9
1607565310000|2020-12-10 01:55:10|5424.32|5386.32|5425.14|5387.14|5425.14|5387.14|5424.31|5386.31|10
1607565320000|2020-12-10 01:55:20|5425.21|5387.21|5425.83|5387.83|5425.83|5387.83|5425.21|5387.21|10
1607565330000|2020-12-10 01:55:30|5426|5388|5427.67|5389.67|5427.67|5389.67|5426|5388|10
1607565340000|2020-12-10 01:55:40|5428.15|5390.15|5430.33|5392.33|5430.33|5392.33|5428.15|5390.15|10
1607565350000|2020-12-10 01:55:50|5430.46|5392.46|5430.22|5392.22|5430.46|5392.46|5430.12|5392.12|9
1607565360000|2020-12-10 01:56:00|5430.4|5392.4|5430.87|5392.87|5430.87|5392.87|5430.33|5392.33|9
1607565370000|2020-12-10 01:56:10|5430.92|5392.92|5432.47|5394.47|5432.47|5394.47|5430.92|5392.92|10
1607565380000|2020-12-10 01:56:20|5432.5|5394.5|5433.41|5395.41|5433.41|5395.41|5432.5|5394.5|10
1607565390000|2020-12-10 01:56:30|5433.54|5395.54|5434.07|5396.07|5434.51|5396.51|5433.54|5395.54|10
1607565400000|2020-12-10 01:56:40|5433.84|5395.84|5433.03|5395.03|5433.84|5395.84|5433.03|5395.03|9
1607565410000|2020-12-10 01:56:50|5433.11|5395.11|5434.04|5396.04|5434.1|5396.1|5433.11|5395.11|9
1607565420000|2020-12-10 01:57:00|5434.13|5396.13|5434.87|5396.87|5434.87|5396.87|5434.13|5396.13|10
1607565430000|2020-12-10 01:57:10|5434.9|5396.9|5435.64|5397.64|5435.64|5397.64|5434.9|5396.9|9
1607565440000|2020-12-10 01:57:20|5435.61|5397.61|5435.72|5397.72|5435.93|5397.93|5435.44|5397.44|10
1607565450000|2020-12-10 01:57:30|5435.76|5397.76|5436.44|5398.44|5436.44|5398.44|5435.76|5397.76|9
1607565460000|2020-12-10 01:57:40|5436.65|5398.65|5438.37|5400.37|5438.37|5400.37|5436.63|5398.63|10
1607565470000|2020-12-10 01:57:50|5438.4|5400.4|5439.28|5401.28|5439.28|5401.28|5438.4|5400.4|9
1607565480000|2020-12-10 01:58:00|5439.39|5401.39|5439.37|5401.37|5439.42|5401.42|5439.06|5401.06|10
1607565490000|2020-12-10 01:58:10|5439.34|5401.34|5439.01|5401.01|5439.34|5401.34|5438.91|5400.91|9
1607565500000|2020-12-10 01:58:20|5438.95|5400.95|5439.06|5401.06|5439.06|5401.06|5438.87|5400.87|9
1607565510000|2020-12-10 01:58:30|5439.08|5401.08|5439.4|5401.4|5439.4|5401.4|5439.08|5401.08|10
1607565520000|2020-12-10 01:58:40|5439.52|5401.52|5439.59|5401.59|5439.59|5401.59|5439.41|5401.41|8
1607565530000|2020-12-10 01:58:50|5439.42|5401.42|5440.77|5402.77|5440.77|5402.77|5439.42|5401.42|10
1607565540000|2020-12-10 01:59:00|5440.8|5402.8|5441.3|5403.3|5441.34|5403.34|5440.8|5402.8|9
1607565550000|2020-12-10 01:59:10|5441.33|5403.33|5441.55|5403.55|5441.57|5403.57|5441.3|5403.3|9
1607565560000|2020-12-10 01:59:20|5441.53|5403.53|5441.89|5403.89|5442.14|5404.14|5441.53|5403.53|9
1607565570000|2020-12-10 01:59:30|5441.93|5403.93|5441.75|5403.75|5441.93|5403.93|5441.68|5403.68|10
1607565580000|2020-12-10 01:59:40|5441.72|5403.72|5441.55|5403.55|5441.8|5403.8|5441.55|5403.55|8
1607565590000|2020-12-10 01:59:50|5441.65|5403.65|5441.51|5403.51|5441.75|5403.75|5441.38|5403.38|9
1607565600000|2020-12-10 02:00:00|5441.54|5403.54|5440.36|5402.36|5441.54|5403.54|5440.11|5402.11|9
1607565610000|2020-12-10 02:00:10|5440.52|5402.52|5440.56|5402.56|5440.65|5402.65|5440.38|5402.38|9
1607565620000|2020-12-10 02:00:20|5440.62|5402.62|5440.67|5402.67|5440.67|5402.67|5440.46|5402.46|10
1607565630000|2020-12-10 02:00:30|5440.63|5402.63|5441.12|5403.12|5441.12|5403.12|5440.63|5402.63|10
1607565640000|2020-12-10 02:00:40|5441.11|5403.11|5441.57|5403.57|5441.57|5403.57|5441.11|5403.11|8
1607565650000|2020-12-10 02:00:50|5441.38|5403.38|5441.08|5403.08|5441.42|5403.42|5441.01|5403.01|9
1607565660000|2020-12-10 02:01:00|5441.05|5403.05|5440.65|5402.65|5441.06|5403.06|5440.65|5402.65|10
1607565670000|2020-12-10 02:01:10|5440.62|5402.62|5440.14|5402.14|5440.62|5402.62|5440.14|5402.14|9
1607565680000|2020-12-10 02:01:20|5440.16|5402.16|5440.63|5402.63|5440.63|5402.63|5440.16|5402.16|10
1607565690000|2020-12-10 02:01:30|5440.67|5402.67|5440.26|5402.26|5440.74|5402.74|5440.19|5402.19|9
1607565700000|2020-12-10 02:01:40|5439.84|5401.84|5439.58|5401.58|5439.84|5401.84|5439.57|5401.57|9
1607565710000|2020-12-10 02:01:50|5439.74|5401.74|5440.14|5402.14|5440.28|5402.28|5439.7|5401.7|10
1607565720000|2020-12-10 02:02:00|5440.15|5402.15|5439.94|5401.94|5440.2|5402.2|5439.87|5401.87|10
1607565730000|2020-12-10 02:02:10|5439.83|5401.83|5439.93|5401.93|5439.94|5401.94|5439.83|5401.83|9
1607565740000|2020-12-10 02:02:20|5439.91|5401.91|5439.93|5401.93|5439.93|5401.93|5439.58|5401.58|9
1607565750000|2020-12-10 02:02:30|5439.77|5401.77|5439.64|5401.64|5439.84|5401.84|5439.64|5401.64|9
1607565760000|2020-12-10 02:02:40|5439.52|5401.52|5439.02|5401.02|5439.52|5401.52|5439.02|5401.02|9
1607565770000|2020-12-10 02:02:50|5439.06|5401.06|5439.16|5401.16|5439.45|5401.45|5439.06|5401.06|10
1607565780000|2020-12-10 02:03:00|5439.04|5401.04|5439.35|5401.35|5439.35|5401.35|5439|5401|9
1607565790000|2020-12-10 02:03:10|5439.39|5401.39|5440.23|5402.23|5440.23|5402.23|5439.24|5401.24|9
1607565800000|2020-12-10 02:03:20|5440.62|5402.62|5443.46|5405.46|5443.46|5405.46|5440.62|5402.62|10
1607565810000|2020-12-10 02:03:30|5443.2|5405.2|5445.05|5407.05|5445.05|5407.05|5443.2|5405.2|10
1607565820000|2020-12-10 02:03:40|5444.9|5406.9|5445.87|5407.87|5445.87|5407.87|5444.74|5406.74|10
1607565830000|2020-12-10 02:03:50|5446.08|5408.08|5447.34|5409.34|5447.34|5409.34|5446.08|5408.08|10
1607565840000|2020-12-10 02:04:00|5448.15|5410.15|5451.99|5413.99|5451.99|5413.99|5448.15|5410.15|10
1607565850000|2020-12-10 02:04:10|5452.45|5414.45|5457.09|5419.09|5457.09|5419.09|5452.45|5414.45|10
1607565860000|2020-12-10 02:04:20|5457.79|5419.79|5458.49|5420.49|5458.49|5420.49|5457.79|5419.79|10
1607565870000|2020-12-10 02:04:30|5459.15|5421.15|5458.96|5420.96|5459.34|5421.34|5458.81|5420.81|10
1607565880000|2020-12-10 02:04:40|5458.81|5420.81|5460.12|5422.12|5460.21|5422.21|5458.81|5420.81|10
1607565890000|2020-12-10 02:04:50|5460.27|5422.27|5459.71|5421.71|5460.36|5422.36|5459.63|5421.63|10
1607565900000|2020-12-10 02:05:00|5459.63|5421.63|5459.15|5421.15|5459.73|5421.73|5458.94|5420.94|10
1607565910000|2020-12-10 02:05:10|5459.34|5421.34|5459.33|5421.33|5459.62|5421.62|5459.33|5421.33|10
1607565920000|2020-12-10 02:05:20|5459.61|5421.61|5459.28|5421.28|5459.73|5421.73|5459.15|5421.15|9
1607565930000|2020-12-10 02:05:30|5459.32|5421.32|5458.86|5420.86|5459.36|5421.36|5458.86|5420.86|9
1607565940000|2020-12-10 02:05:40|5458.88|5420.88|5458.57|5420.57|5458.88|5420.88|5458.54|5420.54|9
1607565950000|2020-12-10 02:05:50|5458.71|5420.71|5458.41|5420.41|5458.93|5420.93|5458.41|5420.41|7
1607565960000|2020-12-10 02:06:00|5458.52|5420.52|5458.5|5420.5|5458.98|5420.98|5458.5|5420.5|10
1607565970000|2020-12-10 02:06:10|5458.55|5420.55|5458.37|5420.37|5458.76|5420.76|5458.37|5420.37|9
1607565980000|2020-12-10 02:06:20|5458.35|5420.35|5458.66|5420.66|5458.66|5420.66|5458.22|5420.22|9
1607565990000|2020-12-10 02:06:30|5458.63|5420.63|5459.36|5421.36|5459.36|5421.36|5458.6|5420.6|8
1607566000000|2020-12-10 02:06:40|5459.45|5421.45|5459.47|5421.47|5459.63|5421.63|5459.34|5421.34|9
1607566010000|2020-12-10 02:06:50|5459.5|5421.5|5459.74|5421.74|5459.9|5421.9|5459.5|5421.5|10
1607566020000|2020-12-10 02:07:00|5459.69|5421.69|5458.79|5420.79|5459.69|5421.69|5458.79|5420.79|10
1607566030000|2020-12-10 02:07:10|5458.74|5420.74|5458.6|5420.6|5459.13|5421.13|5458.6|5420.6|10
1607566040000|2020-12-10 02:07:20|5458.69|5420.69|5458.88|5420.88|5458.88|5420.88|5458.51|5420.51|10
1607566050000|2020-12-10 02:07:30|5458.82|5420.82|5459.5|5421.5|5459.5|5421.5|5458.82|5420.82|8
1607566060000|2020-12-10 02:07:40|5459.48|5421.48|5459.02|5421.02|5459.48|5421.48|5459.02|5421.02|8
1607566070000|2020-12-10 02:07:50|5459.01|5421.01|5458.33|5420.33|5459.08|5421.08|5458.23|5420.23|9
1607566080000|2020-12-10 02:08:00|5458.45|5420.45|5457.91|5419.91|5458.51|5420.51|5457.91|5419.91|10
1607566090000|2020-12-10 02:08:10|5457.98|5419.98|5457.24|5419.24|5457.98|5419.98|5457.24|5419.24|10
1607566100000|2020-12-10 02:08:20|5457.06|5419.06|5457.04|5419.04|5457.23|5419.23|5456.86|5418.86|9
1607566110000|2020-12-10 02:08:30|5457.01|5419.01|5457.23|5419.23|5457.31|5419.31|5457.01|5419.01|10
1607566120000|2020-12-10 02:08:40|5457.29|5419.29|5457.58|5419.58|5457.58|5419.58|5457.29|5419.29|9
1607566130000|2020-12-10 02:08:50|5457.56|5419.56|5457.26|5419.26|5457.76|5419.76|5457.26|5419.26|8
1607566140000|2020-12-10 02:09:00|5457.27|5419.27|5455.96|5417.96|5457.27|5419.27|5455.96|5417.96|10
1607566150000|2020-12-10 02:09:10|5456.03|5418.03|5455.27|5417.27|5456.07|5418.07|5455.27|5417.27|9
1607566160000|2020-12-10 02:09:20|5455.14|5417.14|5455.27|5417.27|5455.3|5417.3|5455.12|5417.12|10
1607566170000|2020-12-10 02:09:30|5455.24|5417.24|5455.5|5417.5|5455.5|5417.5|5455.24|5417.24|9
1607566180000|2020-12-10 02:09:40|5455.37|5417.37|5455.02|5417.02|5455.37|5417.37|5455.02|5417.02|9
1607566190000|2020-12-10 02:09:50|5455.16|5417.16|5454.96|5416.96|5455.16|5417.16|5454.96|5416.96|9
1607566200000|2020-12-10 02:10:00|5455.02|5417.02|5454.51|5416.51|5455.06|5417.06|5454.51|5416.51|8
1607566210000|2020-12-10 02:10:10|5454.6|5416.6|5454.68|5416.68|5454.87|5416.87|5454.55|5416.55|9
1607566220000|2020-12-10 02:10:20|5454.69|5416.69|5454.99|5416.99|5454.99|5416.99|5454.69|5416.69|10
1607566230000|2020-12-10 02:10:30|5455.11|5417.11|5455.44|5417.44|5455.45|5417.45|5455.11|5417.11|10
1607566240000|2020-12-10 02:10:40|5455.45|5417.45|5455.58|5417.58|5455.59|5417.59|5455.36|5417.36|9
1607566250000|2020-12-10 02:10:50|5455.56|5417.56|5455.68|5417.68|5455.76|5417.76|5455.37|5417.37|10
1607566260000|2020-12-10 02:11:00|5455.61|5417.61|5455.91|5417.91|5455.94|5417.94|5455.61|5417.61|9
1607566270000|2020-12-10 02:11:10|5455.9|5417.9|5456|5418|5456|5418|5455.87|5417.87|8
1607566280000|2020-12-10 02:11:20|5455.85|5417.85|5456.68|5418.68|5456.68|5418.68|5455.85|5417.85|10
1607566290000|2020-12-10 02:11:30|5456.74|5418.74|5456.64|5418.64|5456.74|5418.74|5456.59|5418.59|10
1607566300000|2020-12-10 02:11:40|5456.41|5418.41|5456.15|5418.15|5456.41|5418.41|5456.09|5418.09|10
1607566310000|2020-12-10 02:11:50|5456.12|5418.12|5455.93|5417.93|5456.12|5418.12|5455.83|5417.83|9
1607566320000|2020-12-10 02:12:00|5456.01|5418.01|5455.4|5417.4|5456.1|5418.1|5455.32|5417.32|10
1607566330000|2020-12-10 02:12:10|5455.32|5417.32|5456.34|5418.34|5456.34|5418.34|5455.06|5417.06|9
1607566340000|2020-12-10 02:12:20|5456.57|5418.57|5457.37|5419.37|5457.37|5419.37|5456.57|5418.57|10
1607566350000|2020-12-10 02:12:30|5457.35|5419.35|5457.56|5419.56|5457.56|5419.56|5457.11|5419.11|10
1607566360000|2020-12-10 02:12:40|5457.54|5419.54|5457.74|5419.74|5457.76|5419.76|5457.38|5419.38|7
1607566370000|2020-12-10 02:12:50|5457.86|5419.86|5458.18|5420.18|5458.19|5420.19|5457.75|5419.75|8
1607566380000|2020-12-10 02:13:00|5458.48|5420.48|5458.58|5420.58|5458.67|5420.67|5458.34|5420.34|10
1607566390000|2020-12-10 02:13:10|5458.67|5420.67|5458.71|5420.71|5458.75|5420.75|5458.38|5420.38|9
1607566400000|2020-12-10 02:13:20|5458.51|5420.51|5458.25|5420.25|5458.51|5420.51|5458.02|5420.02|10
1607566410000|2020-12-10 02:13:30|5458.33|5420.33|5458.36|5420.36|5458.38|5420.38|5458.21|5420.21|9
1607566420000|2020-12-10 02:13:40|5458.23|5420.23|5457.76|5419.76|5458.23|5420.23|5457.76|5419.76|10
1607566430000|2020-12-10 02:13:50|5457.8|5419.8|5457.7|5419.7|5457.95|5419.95|5457.7|5419.7|10
1607566440000|2020-12-10 02:14:00|5457.71|5419.71|5456.86|5418.86|5457.79|5419.79|5456.86|5418.86|10
1607566450000|2020-12-10 02:14:10|5456.96|5418.96|5456.67|5418.67|5457|5419|5456.64|5418.64|8
1607566460000|2020-12-10 02:14:20|5456.73|5418.73|5456.9|5418.9|5456.9|5418.9|5456.66|5418.66|9
1607566470000|2020-12-10 02:14:30|5457.03|5419.03|5457.31|5419.31|5457.33|5419.33|5457.01|5419.01|10
1607566480000|2020-12-10 02:14:40|5457.24|5419.24|5456.8|5418.8|5457.24|5419.24|5456.72|5418.72|9
1607566490000|2020-12-10 02:14:50|5456.76|5418.76|5456.31|5418.31|5456.76|5418.76|5456.31|5418.31|8
1607566500000|2020-12-10 02:15:00|5456.37|5418.37|5456.21|5418.21|5456.44|5418.44|5456.21|5418.21|8
1607566510000|2020-12-10 02:15:10|5456.25|5418.25|5456.29|5418.29|5456.29|5418.29|5456.09|5418.09|9
1607566520000|2020-12-10 02:15:20|5456.36|5418.36|5456.76|5418.76|5456.78|5418.78|5456.32|5418.32|9
1607566530000|2020-12-10 02:15:30|5456.61|5418.61|5456.66|5418.66|5456.66|5418.66|5456.56|5418.56|9
1607566540000|2020-12-10 02:15:40|5456.6|5418.6|5456.69|5418.69|5456.69|5418.69|5456.38|5418.38|10
1607566550000|2020-12-10 02:15:50|5456.67|5418.67|5456.46|5418.46|5456.67|5418.67|5456.46|5418.46|8
1607566560000|2020-12-10 02:16:00|5456.44|5418.44|5456.71|5418.71|5456.77|5418.77|5456.44|5418.44|10
1607566570000|2020-12-10 02:16:10|5456.74|5418.74|5456.53|5418.53|5456.74|5418.74|5456.36|5418.36|10
1607566580000|2020-12-10 02:16:20|5456.65|5418.65|5456.57|5418.57|5456.65|5418.65|5456.57|5418.57|6
1607566590000|2020-12-10 02:16:30|5456.48|5418.48|5456.25|5418.25|5456.48|5418.48|5456.25|5418.25|9
1607566600000|2020-12-10 02:16:40|5456.36|5418.36|5456.31|5418.31|5456.36|5418.36|5456.26|5418.26|8
1607566610000|2020-12-10 02:16:50|5456.45|5418.45|5456.5|5418.5|5456.54|5418.54|5456.33|5418.33|9
1607566620000|2020-12-10 02:17:00|5456.43|5418.43|5456.33|5418.33|5456.48|5418.48|5456.33|5418.33|10
1607566630000|2020-12-10 02:17:10|5456.32|5418.32|5456|5418|5456.32|5418.32|5455.99|5417.99|10
1607566640000|2020-12-10 02:17:20|5455.98|5417.98|5455.98|5417.98|5455.99|5417.99|5455.73|5417.73|6
1607566650000|2020-12-10 02:17:30|5455.99|5417.99|5455.98|5417.98|5456.01|5418.01|5455.85|5417.85|10
1607566660000|2020-12-10 02:17:40|5456.02|5418.02|5456.06|5418.06|5456.1|5418.1|5455.86|5417.86|10
1607566670000|2020-12-10 02:17:50|5455.93|5417.93|5455.77|5417.77|5456.07|5418.07|5455.72|5417.72|9
1607566680000|2020-12-10 02:18:00|5455.76|5417.76|5455.76|5417.76|5455.81|5417.81|5455.69|5417.69|10
1607566690000|2020-12-10 02:18:10|5455.58|5417.58|5453.86|5415.86|5455.58|5417.58|5453.86|5415.86|10
1607566700000|2020-12-10 02:18:20|5453.84|5415.84|5452.79|5414.79|5453.84|5415.84|5452.72|5414.72|10
1607566710000|2020-12-10 02:18:30|5452.98|5414.98|5452.7|5414.7|5453.05|5415.05|5452.7|5414.7|10
1607566720000|2020-12-10 02:18:40|5452.53|5414.53|5452.01|5414.01|5452.53|5414.53|5451.96|5413.96|10
1607566730000|2020-12-10 02:18:50|5451.92|5413.92|5451.5|5413.5|5451.97|5413.97|5451.5|5413.5|8
1607566740000|2020-12-10 02:19:00|5451.43|5413.43|5450.48|5412.48|5451.43|5413.43|5450.48|5412.48|9
1607566750000|2020-12-10 02:19:10|5450.4|5412.4|5450.4|5412.4|5450.69|5412.69|5450.4|5412.4|10
1607566760000|2020-12-10 02:19:20|5450.38|5412.38|5450.45|5412.45|5450.89|5412.89|5450.33|5412.33|10
1607566770000|2020-12-10 02:19:30|5450.37|5412.37|5449.88|5411.88|5450.37|5412.37|5449.78|5411.78|10
1607566780000|2020-12-10 02:19:40|5449.72|5411.72|5450.33|5412.33|5450.33|5412.33|5449.72|5411.72|9
1607566790000|2020-12-10 02:19:50|5450.11|5412.11|5449.87|5411.87|5450.14|5412.14|5449.87|5411.87|9
1607566800000|2020-12-10 02:20:00|5449.64|5411.64|5448.94|5410.94|5449.72|5411.72|5448.94|5410.94|10
1607566810000|2020-12-10 02:20:10|5448.78|5410.78|5446.33|5408.33|5448.78|5410.78|5446.33|5408.33|10
1607566820000|2020-12-10 02:20:20|5446.29|5408.29|5445.81|5407.81|5446.29|5408.29|5445.75|5407.75|9
1607566830000|2020-12-10 02:20:30|5445.8|5407.8|5445.04|5407.04|5445.8|5407.8|5444.96|5406.96|10
1607566840000|2020-12-10 02:20:40|5445.05|5407.05|5445.27|5407.27|5445.51|5407.51|5445.05|5407.05|9
1607566850000|2020-12-10 02:20:50|5445.24|5407.24|5444.5|5406.5|5445.24|5407.24|5444.5|5406.5|10
1607566860000|2020-12-10 02:21:00|5444.36|5406.36|5444.25|5406.25|5444.81|5406.81|5444.24|5406.24|10
1607566870000|2020-12-10 02:21:10|5444.23|5406.23|5444.88|5406.88|5444.88|5406.88|5443.92|5405.92|9
1607566880000|2020-12-10 02:21:20|5445.29|5407.29|5445.98|5407.98|5445.98|5407.98|5445.27|5407.27|10
1607566890000|2020-12-10 02:21:30|5445.76|5407.76|5445.66|5407.66|5445.82|5407.82|5445.54|5407.54|10
1607566900000|2020-12-10 02:21:40|5445.55|5407.55|5444.95|5406.95|5445.55|5407.55|5444.95|5406.95|10
1607566910000|2020-12-10 02:21:50|5444.98|5406.98|5444.17|5406.17|5444.98|5406.98|5444.17|5406.17|6
1607566920000|2020-12-10 02:22:00|5444.03|5406.03|5443.71|5405.71|5444.2|5406.2|5443.71|5405.71|9
1607566930000|2020-12-10 02:22:10|5443.52|5405.52|5443.58|5405.58|5443.69|5405.69|5443.52|5405.52|7
1607566940000|2020-12-10 02:22:20|5443.75|5405.75|5444.49|5406.49|5444.49|5406.49|5443.54|5405.54|10
1607566950000|2020-12-10 02:22:30|5444.98|5406.98|5445.41|5407.41|5445.42|5407.42|5444.98|5406.98|10
1607566960000|2020-12-10 02:22:40|5445.29|5407.29|5444.68|5406.68|5445.29|5407.29|5444.67|5406.67|10
1607566970000|2020-12-10 02:22:50|5444.61|5406.61|5445.5|5407.5|5445.5|5407.5|5444.55|5406.55|10
1607566980000|2020-12-10 02:23:00|5445.35|5407.35|5445.66|5407.66|5445.72|5407.72|5445.24|5407.24|9
1607566990000|2020-12-10 02:23:10|5445.61|5407.61|5445.94|5407.94|5446.06|5408.06|5445.52|5407.52|10
1607567000000|2020-12-10 02:23:20|5445.87|5407.87|5446.24|5408.24|5446.33|5408.33|5445.87|5407.87|10
1607567010000|2020-12-10 02:23:30|5445.97|5407.97|5444.68|5406.68|5445.97|5407.97|5444.68|5406.68|9
1607567020000|2020-12-10 02:23:40|5444.67|5406.67|5444.7|5406.7|5444.96|5406.96|5444.62|5406.62|9
1607567030000|2020-12-10 02:23:50|5444.64|5406.64|5444.71|5406.71|5444.81|5406.81|5444.63|5406.63|10
1607567040000|2020-12-10 02:24:00|5444.79|5406.79|5444.81|5406.81|5444.87|5406.87|5444.7|5406.7|10
1607567050000|2020-12-10 02:24:10|5444.88|5406.88|5446|5408|5446.07|5408.07|5444.88|5406.88|10
1607567060000|2020-12-10 02:24:20|5446.08|5408.08|5446.46|5408.46|5446.46|5408.46|5446.01|5408.01|10
1607567070000|2020-12-10 02:24:30|5446.56|5408.56|5446.83|5408.83|5446.83|5408.83|5446.52|5408.52|10
1607567080000|2020-12-10 02:24:40|5446.79|5408.79|5446.93|5408.93|5446.93|5408.93|5446.58|5408.58|9
1607567090000|2020-12-10 02:24:50|5446.95|5408.95|5446.4|5408.4|5446.95|5408.95|5446.29|5408.29|10
1607567100000|2020-12-10 02:25:00|5446.95|5408.95|5446.13|5408.13|5446.95|5408.95|5446.13|5408.13|9
1607567110000|2020-12-10 02:25:10|5446.22|5408.22|5445.7|5407.7|5446.22|5408.22|5445.36|5407.36|9
1607567120000|2020-12-10 02:25:20|5445.62|5407.62|5445.21|5407.21|5445.62|5407.62|5445.14|5407.14|9
1607567130000|2020-12-10 02:25:30|5445.22|5407.22|5446.19|5408.19|5446.19|5408.19|5445.17|5407.17|10
1607567140000|2020-12-10 02:25:40|5446.2|5408.2|5446.98|5408.98|5446.98|5408.98|5446.2|5408.2|10
1607567150000|2020-12-10 02:25:50|5447|5409|5446.89|5408.89|5447.14|5409.14|5446.8|5408.8|9
1607567160000|2020-12-10 02:26:00|5446.9|5408.9|5445.72|5407.72|5446.9|5408.9|5445.72|5407.72|10
1607567170000|2020-12-10 02:26:10|5445.65|5407.65|5445.35|5407.35|5445.7|5407.7|5445.35|5407.35|10
1607567180000|2020-12-10 02:26:20|5445.45|5407.45|5445.39|5407.39|5445.45|5407.45|5445.22|5407.22|9
1607567190000|2020-12-10 02:26:30|5445.4|5407.4|5445.52|5407.52|5445.52|5407.52|5445.32|5407.32|10
1607567200000|2020-12-10 02:26:40|5445.67|5407.67|5445.48|5407.48|5445.67|5407.67|5445.37|5407.37|9
1607567210000|2020-12-10 02:26:50|5445.46|5407.46|5444.91|5406.91|5445.49|5407.49|5444.91|5406.91|10
1607567220000|2020-12-10 02:27:00|5444.31|5406.31|5442.79|5404.79|5444.31|5406.31|5442.79|5404.79|8
1607567230000|2020-12-10 02:27:10|5442.55|5404.55|5441.71|5403.71|5442.55|5404.55|5441.71|5403.71|9
1607567240000|2020-12-10 02:27:20|5441.63|5403.63|5440.63|5402.63|5441.63|5403.63|5440.62|5402.62|9
1607567250000|2020-12-10 02:27:30|5440.57|5402.57|5440.11|5402.11|5440.57|5402.57|5440.09|5402.09|10
1607567260000|2020-12-10 02:27:40|5440.01|5402.01|5440.28|5402.28|5440.55|5402.55|5440.01|5402.01|9
1607567270000|2020-12-10 02:27:50|5440.29|5402.29|5440.16|5402.16|5440.56|5402.56|5440.16|5402.16|9
1607567280000|2020-12-10 02:28:00|5440.15|5402.15|5439.43|5401.43|5440.15|5402.15|5439.43|5401.43|10
1607567290000|2020-12-10 02:28:10|5439.48|5401.48|5438.64|5400.64|5439.48|5401.48|5438.64|5400.64|9
1607567300000|2020-12-10 02:28:20|5438.41|5400.41|5437.4|5399.4|5438.41|5400.41|5437.4|5399.4|10
1607567310000|2020-12-10 02:28:30|5437.43|5399.43|5436.94|5398.94|5437.43|5399.43|5436.94|5398.94|8
1607567320000|2020-12-10 02:28:40|5436.93|5398.93|5436.71|5398.71|5436.93|5398.93|5436.71|5398.71|8
1607567330000|2020-12-10 02:28:50|5436.67|5398.67|5436.43|5398.43|5436.86|5398.86|5436.39|5398.39|10
1607567340000|2020-12-10 02:29:00|5435.97|5397.97|5435.65|5397.65|5436.02|5398.02|5435.65|5397.65|10
1607567350000|2020-12-10 02:29:10|5435.76|5397.76|5436.98|5398.98|5436.98|5398.98|5435.76|5397.76|10
1607567360000|2020-12-10 02:29:20|5437.62|5399.62|5440.35|5402.35|5440.35|5402.35|5437.62|5399.62|10
1607567370000|2020-12-10 02:29:30|5440.37|5402.37|5440.06|5402.06|5440.71|5402.71|5440.01|5402.01|10
1607567380000|2020-12-10 02:29:40|5439.93|5401.93|5439.87|5401.87|5439.95|5401.95|5439.82|5401.82|9
1607567390000|2020-12-10 02:29:50|5439.75|5401.75|5440.39|5402.39|5440.44|5402.44|5439.7|5401.7|10
1607567400000|2020-12-10 02:30:00|5440.53|5402.53|5440.74|5402.74|5441.11|5403.11|5440.53|5402.53|10
1607567410000|2020-12-10 02:30:10|5441.21|5403.21|5442.07|5404.07|5442.13|5404.13|5441.21|5403.21|10
1607567420000|2020-12-10 02:30:20|5442.08|5404.08|5441.77|5403.77|5442.08|5404.08|5441.73|5403.73|10
1607567430000|2020-12-10 02:30:30|5441.59|5403.59|5441.77|5403.77|5441.85|5403.85|5441.4|5403.4|10
1607567440000|2020-12-10 02:30:40|5441.75|5403.75|5441.62|5403.62|5441.82|5403.82|5441.62|5403.62|9
1607567450000|2020-12-10 02:30:50|5441.6|5403.6|5442.11|5404.11|5442.11|5404.11|5441.6|5403.6|9
1607567460000|2020-12-10 02:31:00|5441.88|5403.88|5441.09|5403.09|5441.88|5403.88|5440.87|5402.87|10
1607567470000|2020-12-10 02:31:10|5441|5403|5440.37|5402.37|5441|5403|5440.37|5402.37|9
1607567480000|2020-12-10 02:31:20|5440.24|5402.24|5440.01|5402.01|5440.24|5402.24|5439.92|5401.92|10
1607567490000|2020-12-10 02:31:30|5440.11|5402.11|5440.22|5402.22|5440.26|5402.26|5440.03|5402.03|10
1607567500000|2020-12-10 02:31:40|5440.28|5402.28|5440.19|5402.19|5440.28|5402.28|5440.12|5402.12|10
1607567510000|2020-12-10 02:31:50|5440.09|5402.09|5439.83|5401.83|5440.12|5402.12|5439.83|5401.83|8
1607567520000|2020-12-10 02:32:00|5439.88|5401.88|5439.71|5401.71|5439.88|5401.88|5439.64|5401.64|8
1607567530000|2020-12-10 02:32:10|5439.63|5401.63|5438.15|5400.15|5439.63|5401.63|5438.15|5400.15|10
1607567540000|2020-12-10 02:32:20|5438.11|5400.11|5437.46|5399.46|5438.11|5400.11|5437.46|5399.46|9
1607567550000|2020-12-10 02:32:30|5437.49|5399.49|5437.19|5399.19|5437.61|5399.61|5437.19|5399.19|10
1607567560000|2020-12-10 02:32:40|5437.1|5399.1|5437.4|5399.4|5437.4|5399.4|5437.02|5399.02|7
1607567570000|2020-12-10 02:32:50|5437.42|5399.42|5437.14|5399.14|5437.49|5399.49|5437.14|5399.14|6
1607567580000|2020-12-10 02:33:00|5437.09|5399.09|5436.8|5398.8|5437.11|5399.11|5436.8|5398.8|9
1607567590000|2020-12-10 02:33:10|5437.05|5399.05|5437.04|5399.04|5437.07|5399.07|5436.7|5398.7|9
1607567600000|2020-12-10 02:33:20|5437.6|5399.6|5438.4|5400.4|5438.64|5400.64|5437.55|5399.55|10
1607567610000|2020-12-10 02:33:30|5438.59|5400.59|5438.53|5400.53|5438.81|5400.81|5438.53|5400.53|10
1607567620000|2020-12-10 02:33:40|5438.51|5400.51|5439.06|5401.06|5439.14|5401.14|5438.31|5400.31|10
1607567630000|2020-12-10 02:33:50|5439.07|5401.07|5439.08|5401.08|5439.08|5401.08|5438.83|5400.83|9
1607567640000|2020-12-10 02:34:00|5439.09|5401.09|5438.63|5400.63|5439.1|5401.1|5438.56|5400.56|10
1607567650000|2020-12-10 02:34:10|5438.53|5400.53|5438.53|5400.53|5438.58|5400.58|5438.23|5400.23|10
1607567660000|2020-12-10 02:34:20|5438.51|5400.51|5439.03|5401.03|5439.03|5401.03|5438.51|5400.51|10
1607567670000|2020-12-10 02:34:30|5439.12|5401.12|5438.9|5400.9|5439.17|5401.17|5438.69|5400.69|8
1607567680000|2020-12-10 02:34:40|5438.99|5400.99|5439.03|5401.03|5439.03|5401.03|5438.81|5400.81|8
1607567690000|2020-12-10 02:34:50|5439.09|5401.09|5438.82|5400.82|5439.09|5401.09|5438.78|5400.78|8
1607567700000|2020-12-10 02:35:00|5438.63|5400.63|5438.3|5400.3|5438.63|5400.63|5438.28|5400.28|9
1607567710000|2020-12-10 02:35:10|5438.29|5400.29|5438.31|5400.31|5438.31|5400.31|5438.15|5400.15|8
1607567720000|2020-12-10 02:35:20|5438.24|5400.24|5437.16|5399.16|5438.24|5400.24|5437.16|5399.16|9
1607567730000|2020-12-10 02:35:30|5436.64|5398.64|5435.29|5397.29|5436.64|5398.64|5435.19|5397.19|10
1607567740000|2020-12-10 02:35:40|5435.23|5397.23|5434.55|5396.55|5435.43|5397.43|5434.55|5396.55|9
1607567750000|2020-12-10 02:35:50|5434.71|5396.71|5432.22|5394.22|5434.71|5396.71|5432.22|5394.22|10
1607567760000|2020-12-10 02:36:00|5432.6|5394.6|5432.23|5394.23|5432.6|5394.6|5432.23|5394.23|10
1607567770000|2020-12-10 02:36:10|5432.25|5394.25|5433.46|5395.46|5433.51|5395.51|5432.25|5394.25|9
1607567780000|2020-12-10 02:36:20|5433.55|5395.55|5433.76|5395.76|5433.85|5395.85|5433.55|5395.55|10
1607567790000|2020-12-10 02:36:30|5433.74|5395.74|5433.39|5395.39|5433.81|5395.81|5433.39|5395.39|8
1607567800000|2020-12-10 02:36:40|5433.43|5395.43|5433.01|5395.01|5433.44|5395.44|5432.92|5394.92|10
1607567810000|2020-12-10 02:36:50|5432.92|5394.92|5432.87|5394.87|5433.16|5395.16|5432.87|5394.87|8
1607567820000|2020-12-10 02:37:00|5432.86|5394.86|5432.75|5394.75|5432.86|5394.86|5432.47|5394.47|9
1607567830000|2020-12-10 02:37:10|5432.65|5394.65|5431.91|5393.91|5432.65|5394.65|5431.91|5393.91|10
1607567840000|2020-12-10 02:37:20|5431.78|5393.78|5431|5393|5431.78|5393.78|5431|5393|10
1607567850000|2020-12-10 02:37:30|5431.2|5393.2|5430.96|5392.96|5431.2|5393.2|5430.96|5392.96|9
1607567860000|2020-12-10 02:37:40|5430.93|5392.93|5429.62|5391.62|5430.93|5392.93|5429.57|5391.57|10
1607567870000|2020-12-10 02:37:50|5429.45|5391.45|5427.97|5389.97|5429.48|5391.48|5427.97|5389.97|10
1607567880000|2020-12-10 02:38:00|5428.11|5390.11|5428.01|5390.01|5428.27|5390.27|5428.01|5390.01|9
1607567890000|2020-12-10 02:38:10|5427.84|5389.84|5427.31|5389.31|5427.99|5389.99|5427.31|5389.31|10
1607567900000|2020-12-10 02:38:20|5427.15|5389.15|5426.64|5388.64|5427.15|5389.15|5426.64|5388.64|10
1607567910000|2020-12-10 02:38:30|5426.56|5388.56|5425.44|5387.44|5426.56|5388.56|5425.37|5387.37|10
1607567920000|2020-12-10 02:38:40|5425.36|5387.36|5425.33|5387.33|5425.63|5387.63|5425.24|5387.24|10
1607567930000|2020-12-10 02:38:50|5425.24|5387.24|5425.08|5387.08|5425.25|5387.25|5424.95|5386.95|7
1607567940000|2020-12-10 02:39:00|5425.03|5387.03|5424.31|5386.31|5425.03|5387.03|5424.3|5386.3|9
1607567950000|2020-12-10 02:39:10|5424.13|5386.13|5423.86|5385.86|5424.13|5386.13|5423.73|5385.73|9
1607567960000|2020-12-10 02:39:20|5423.67|5385.67|5421.67|5383.67|5423.67|5385.67|5421.67|5383.67|8
1607567970000|2020-12-10 02:39:30|5420.95|5382.95|5419.03|5381.03|5420.95|5382.95|5418.68|5380.68|10
1607567980000|2020-12-10 02:39:40|5418.99|5380.99|5419.46|5381.46|5419.56|5381.56|5418.99|5380.99|9
1607567990000|2020-12-10 02:39:50|5419.67|5381.67|5419.5|5381.5|5419.87|5381.87|5419.31|5381.31|10
1607568000000|2020-12-10 02:40:00|5419.48|5381.48|5419.32|5381.32|5419.56|5381.56|5419.32|5381.32|8
1607568010000|2020-12-10 02:40:10|5419.3|5381.3|5418.27|5380.27|5419.31|5381.31|5418.27|5380.27|9
1607568020000|2020-12-10 02:40:20|5417.95|5379.95|5417.66|5379.66|5418.13|5380.13|5417.66|5379.66|9
1607568030000|2020-12-10 02:40:30|5417.6|5379.6|5416.51|5378.51|5417.6|5379.6|5416.51|5378.51|9
1607568040000|2020-12-10 02:40:40|5416.57|5378.57|5415.51|5377.51|5416.57|5378.57|5415.42|5377.42|10
1607568050000|2020-12-10 02:40:50|5415.44|5377.44|5414.2|5376.2|5415.44|5377.44|5413.98|5375.98|10
1607568060000|2020-12-10 02:41:00|5414.18|5376.18|5415.54|5377.54|5415.54|5377.54|5414.1|5376.1|10
1607568070000|2020-12-10 02:41:10|5415.66|5377.66|5416.17|5378.17|5416.17|5378.17|5415.66|5377.66|9
1607568080000|2020-12-10 02:41:20|5416.2|5378.2|5416.55|5378.55|5416.55|5378.55|5415.96|5377.96|10
1607568090000|2020-12-10 02:41:30|5416.64|5378.64|5415.39|5377.39|5416.67|5378.67|5415.39|5377.39|10
1607568100000|2020-12-10 02:41:40|5415.22|5377.22|5414.85|5376.85|5415.22|5377.22|5414.62|5376.62|9
1607568110000|2020-12-10 02:41:50|5414.93|5376.93|5414.79|5376.79|5415.06|5377.06|5414.67|5376.67|9
1607568120000|2020-12-10 02:42:00|5414.76|5376.76|5414.66|5376.66|5414.81|5376.81|5414.66|5376.66|8
1607568130000|2020-12-10 02:42:10|5414.41|5376.41|5413.31|5375.31|5414.41|5376.41|5413.31|5375.31|10
1607568140000|2020-12-10 02:42:20|5413.32|5375.32|5414.6|5376.6|5414.6|5376.6|5413.32|5375.32|9
1607568150000|2020-12-10 02:42:30|5414.79|5376.79|5415.29|5377.29|5415.29|5377.29|5414.79|5376.79|9
1607568160000|2020-12-10 02:42:40|5415.07|5377.07|5415.7|5377.7|5415.77|5377.77|5415.07|5377.07|10
1607568170000|2020-12-10 02:42:50|5415.65|5377.65|5415.68|5377.68|5415.72|5377.72|5415.64|5377.64|7
1607568180000|2020-12-10 02:43:00|5415.65|5377.65|5415.94|5377.94|5416|5378|5415.65|5377.65|10
1607568190000|2020-12-10 02:43:10|5416.02|5378.02|5415.95|5377.95|5416.04|5378.04|5415.65|5377.65|9
1607568200000|2020-12-10 02:43:20|5415.91|5377.91|5415.78|5377.78|5416.01|5378.01|5415.77|5377.77|7
1607568210000|2020-12-10 02:43:30|5415.79|5377.79|5416.35|5378.35|5416.35|5378.35|5415.79|5377.79|9
1607568220000|2020-12-10 02:43:40|5416.08|5378.08|5416.45|5378.45|5416.45|5378.45|5415.85|5377.85|9
1607568230000|2020-12-10 02:43:50|5416.69|5378.69|5417.02|5379.02|5417.2|5379.2|5416.69|5378.69|9
1607568240000|2020-12-10 02:44:00|5417.03|5379.03|5416.62|5378.62|5417.09|5379.09|5416.62|5378.62|9
1607568250000|2020-12-10 02:44:10|5416.59|5378.59|5417.31|5379.31|5417.4|5379.4|5416.59|5378.59|10
1607568260000|2020-12-10 02:44:20|5417.38|5379.38|5418.01|5380.01|5418.01|5380.01|5417.38|5379.38|10
1607568270000|2020-12-10 02:44:30|5418.05|5380.05|5418.06|5380.06|5418.07|5380.07|5417.85|5379.85|10
1607568280000|2020-12-10 02:44:40|5418.09|5380.09|5418.75|5380.75|5418.75|5380.75|5418.09|5380.09|10
1607568290000|2020-12-10 02:44:50|5418.86|5380.86|5419.76|5381.76|5419.76|5381.76|5418.86|5380.86|10
1607568300000|2020-12-10 02:45:00|5419.99|5381.99|5421.09|5383.09|5421.27|5383.27|5419.93|5381.93|10
1607568310000|2020-12-10 02:45:10|5420.95|5382.95|5419.89|5381.89|5420.95|5382.95|5419.89|5381.89|10
1607568320000|2020-12-10 02:45:20|5419.82|5381.82|5418.72|5380.72|5419.82|5381.82|5418.72|5380.72|10
1607568330000|2020-12-10 02:45:30|5418.59|5380.59|5417.16|5379.16|5418.59|5380.59|5417.16|5379.16|10
1607568340000|2020-12-10 02:45:40|5417.02|5379.02|5415.91|5377.91|5417.02|5379.02|5415.84|5377.84|10
1607568350000|2020-12-10 02:45:50|5415.87|5377.87|5414.24|5376.24|5415.87|5377.87|5414.24|5376.24|10
1607568360000|2020-12-10 02:46:00|5413.8|5375.8|5412.18|5374.18|5413.8|5375.8|5412.02|5374.02|9
1607568370000|2020-12-10 02:46:10|5411.16|5373.16|5410.03|5372.03|5411.16|5373.16|5410.03|5372.03|10
1607568380000|2020-12-10 02:46:20|5409.7|5371.7|5408.6|5370.6|5409.7|5371.7|5408.49|5370.49|9
1607568390000|2020-12-10 02:46:30|5408.49|5370.49|5405.36|5367.36|5408.49|5370.49|5404.9|5366.9|10
1607568400000|2020-12-10 02:46:40|5405.39|5367.39|5404.47|5366.47|5405.39|5367.39|5403.95|5365.95|10
1607568410000|2020-12-10 02:46:50|5404.53|5366.53|5403.61|5365.61|5404.53|5366.53|5403.61|5365.61|10
1607568420000|2020-12-10 02:47:00|5403.72|5365.72|5403.71|5365.71|5404.19|5366.19|5403.7|5365.7|9
1607568430000|2020-12-10 02:47:10|5403.05|5365.05|5403.16|5365.16|5403.41|5365.41|5402.84|5364.84|9
1607568440000|2020-12-10 02:47:20|5403.14|5365.14|5403.38|5365.38|5403.38|5365.38|5402.54|5364.54|10
1607568450000|2020-12-10 02:47:30|5403.23|5365.23|5403.37|5365.37|5403.38|5365.38|5403.13|5365.13|10
1607568460000|2020-12-10 02:47:40|5403.36|5365.36|5403.93|5365.93|5403.93|5365.93|5402.99|5364.99|10
1607568470000|2020-12-10 02:47:50|5404.05|5366.05|5404.35|5366.35|5404.35|5366.35|5403.81|5365.81|8
1607568480000|2020-12-10 02:48:00|5404.33|5366.33|5404.29|5366.29|5404.52|5366.52|5404.29|5366.29|9
1607568490000|2020-12-10 02:48:10|5404.22|5366.22|5403.12|5365.12|5404.34|5366.34|5403.04|5365.04|10
1607568500000|2020-12-10 02:48:20|5402.99|5364.99|5403.02|5365.02|5403.06|5365.06|5402.69|5364.69|9
1607568510000|2020-12-10 02:48:30|5403.04|5365.04|5402.81|5364.81|5403.41|5365.41|5402.73|5364.73|10
1607568520000|2020-12-10 02:48:40|5402.9|5364.9|5402.74|5364.74|5403.13|5365.13|5402.74|5364.74|9
1607568530000|2020-12-10 02:48:50|5402.69|5364.69|5403.85|5365.85|5403.86|5365.86|5402.69|5364.69|9
1607568540000|2020-12-10 02:49:00|5403.99|5365.99|5403.55|5365.55|5403.99|5365.99|5403.46|5365.46|10
1607568550000|2020-12-10 02:49:10|5403.49|5365.49|5402.37|5364.37|5403.49|5365.49|5402.37|5364.37|9
1607568560000|2020-12-10 02:49:20|5402.13|5364.13|5401.45|5363.45|5402.13|5364.13|5401.31|5363.31|10
1607568570000|2020-12-10 02:49:30|5401.51|5363.51|5400.29|5362.29|5401.52|5363.52|5400.29|5362.29|10
1607568580000|2020-12-10 02:49:40|5400.31|5362.31|5400|5362|5400.31|5362.31|5399.86|5361.86|10
1607568590000|2020-12-10 02:49:50|5400.08|5362.08|5400.93|5362.93|5400.93|5362.93|5400|5362|10
1607568600000|2020-12-10 02:50:00|5401.13|5363.13|5400.98|5362.98|5401.2|5363.2|5400.98|5362.98|9
1607568610000|2020-12-10 02:50:10|5401.07|5363.07|5400.63|5362.63|5401.07|5363.07|5400.63|5362.63|10
1607568620000|2020-12-10 02:50:20|5400.61|5362.61|5399.44|5361.44|5400.61|5362.61|5399.44|5361.44|10
1607568630000|2020-12-10 02:50:30|5399.45|5361.45|5399.39|5361.39|5399.5|5361.5|5399.38|5361.38|8
1607568640000|2020-12-10 02:50:40|5399.36|5361.36|5399.59|5361.59|5399.65|5361.65|5399.36|5361.36|9
1607568650000|2020-12-10 02:50:50|5399.51|5361.51|5399.63|5361.63|5399.78|5361.78|5399.48|5361.48|8
1607568660000|2020-12-10 02:51:00|5399.46|5361.46|5399.25|5361.25|5399.48|5361.48|5399.25|5361.25|9
1607568670000|2020-12-10 02:51:10|5399.19|5361.19|5399.86|5361.86|5399.86|5361.86|5399.19|5361.19|10
1607568680000|2020-12-10 02:51:20|5399.87|5361.87|5399.93|5361.93|5400.41|5362.41|5399.87|5361.87|10
1607568690000|2020-12-10 02:51:30|5399.9|5361.9|5399.32|5361.32|5399.9|5361.9|5399.11|5361.11|9
1607568700000|2020-12-10 02:51:40|5399.4|5361.4|5400.36|5362.36|5400.51|5362.51|5399.12|5361.12|10
1607568710000|2020-12-10 02:51:50|5400.54|5362.54|5401.25|5363.25|5401.25|5363.25|5400.54|5362.54|9
1607568720000|2020-12-10 02:52:00|5401.61|5363.61|5402.3|5364.3|5402.37|5364.37|5401.61|5363.61|9
1607568730000|2020-12-10 02:52:10|5402.73|5364.73|5403.03|5365.03|5403.11|5365.11|5402.6|5364.6|10
1607568740000|2020-12-10 02:52:20|5403.05|5365.05|5402.71|5364.71|5403.05|5365.05|5402.71|5364.71|9
1607568750000|2020-12-10 02:52:30|5402.63|5364.63|5402.32|5364.32|5402.72|5364.72|5402.32|5364.32|10
1607568760000|2020-12-10 02:52:40|5402.24|5364.24|5402.3|5364.3|5402.33|5364.33|5402.07|5364.07|10
1607568770000|2020-12-10 02:52:50|5402.25|5364.25|5402.8|5364.8|5402.8|5364.8|5402.19|5364.19|8
1607568780000|2020-12-10 02:53:00|5402.82|5364.82|5403.62|5365.62|5403.62|5365.62|5402.82|5364.82|10
1607568790000|2020-12-10 02:53:10|5403.54|5365.54|5403.47|5365.47|5403.83|5365.83|5403.37|5365.37|10
1607568800000|2020-12-10 02:53:20|5403.27|5365.27|5402.68|5364.68|5403.27|5365.27|5402.64|5364.64|9
1607568810000|2020-12-10 02:53:30|5402.79|5364.79|5402.12|5364.12|5402.81|5364.81|5402.12|5364.12|9
1607568820000|2020-12-10 02:53:40|5402.05|5364.05|5402.08|5364.08|5402.31|5364.31|5402.05|5364.05|9
1607568830000|2020-12-10 02:53:50|5402.09|5364.09|5401.05|5363.05|5402.09|5364.09|5401.02|5363.02|10
1607568840000|2020-12-10 02:54:00|5401.09|5363.09|5400.42|5362.42|5401.09|5363.09|5400.42|5362.42|7
1607568850000|2020-12-10 02:54:10|5400.35|5362.35|5400.8|5362.8|5400.8|5362.8|5400.28|5362.28|10
1607568860000|2020-12-10 02:54:20|5400.87|5362.87|5401.32|5363.32|5401.32|5363.32|5400.87|5362.87|10
1607568870000|2020-12-10 02:54:30|5401.31|5363.31|5401.69|5363.69|5401.86|5363.86|5401.31|5363.31|9
1607568880000|2020-12-10 02:54:40|5401.66|5363.66|5400.67|5362.67|5401.66|5363.66|5400.67|5362.67|10
1607568890000|2020-12-10 02:54:50|5400.55|5362.55|5400.61|5362.61|5400.61|5362.61|5400.32|5362.32|10
1607568900000|2020-12-10 02:55:00|5400.63|5362.63|5400.39|5362.39|5400.79|5362.79|5400.39|5362.39|10
1607568910000|2020-12-10 02:55:10|5400.36|5362.36|5400.75|5362.75|5400.78|5362.78|5400.28|5362.28|10
1607568920000|2020-12-10 02:55:20|5400.76|5362.76|5399.23|5361.23|5400.76|5362.76|5399.18|5361.18|9
1607568930000|2020-12-10 02:55:30|5398.84|5360.84|5396.51|5358.51|5398.84|5360.84|5396.51|5358.51|8
1607568940000|2020-12-10 02:55:40|5396.27|5358.27|5395.57|5357.57|5396.35|5358.35|5395.47|5357.47|10
1607568950000|2020-12-10 02:55:50|5395.53|5357.53|5396.38|5358.38|5396.38|5358.38|5395.53|5357.53|10
1607568960000|2020-12-10 02:56:00|5396.58|5358.58|5398.09|5360.09|5398.09|5360.09|5396.58|5358.58|10
1607568970000|2020-12-10 02:56:10|5398.51|5360.51|5399.35|5361.35|5399.35|5361.35|5398.51|5360.51|9
1607568980000|2020-12-10 02:56:20|5399.54|5361.54|5400.1|5362.1|5400.11|5362.11|5399.54|5361.54|10
1607568990000|2020-12-10 02:56:30|5400.09|5362.09|5400.62|5362.62|5400.63|5362.63|5400.09|5362.09|9
1607569000000|2020-12-10 02:56:40|5400.51|5362.51|5400.85|5362.85|5400.91|5362.91|5400.51|5362.51|10
1607569010000|2020-12-10 02:56:50|5400.83|5362.83|5401.55|5363.55|5401.55|5363.55|5400.83|5362.83|10
1607569020000|2020-12-10 02:57:00|5401.59|5363.59|5404.84|5366.84|5404.84|5366.84|5401.59|5363.59|10
1607569030000|2020-12-10 02:57:10|5405.14|5367.14|5410.15|5372.15|5410.15|5372.15|5405.14|5367.14|10
1607569040000|2020-12-10 02:57:20|5410.11|5372.11|5411.45|5373.45|5411.45|5373.45|5410.1|5372.1|10
1607569050000|2020-12-10 02:57:30|5411.5|5373.5|5411.55|5373.55|5411.62|5373.62|5411.5|5373.5|8
1607569060000|2020-12-10 02:57:40|5411.35|5373.35|5411.87|5373.87|5412.37|5374.37|5411.35|5373.35|9
1607569070000|2020-12-10 02:57:50|5411.88|5373.88|5412.37|5374.37|5412.57|5374.57|5411.88|5373.88|9
1607569080000|2020-12-10 02:58:00|5412.42|5374.42|5412.53|5374.53|5412.65|5374.65|5412.42|5374.42|10
1607569090000|2020-12-10 02:58:10|5412.58|5374.58|5412.6|5374.6|5412.74|5374.74|5412.48|5374.48|10
1607569100000|2020-12-10 02:58:20|5412.57|5374.57|5412.66|5374.66|5412.66|5374.66|5412.49|5374.49|9
1607569110000|2020-12-10 02:58:30|5412.8|5374.8|5413.72|5375.72|5413.79|5375.79|5412.8|5374.8|10
1607569120000|2020-12-10 02:58:40|5413.77|5375.77|5414.45|5376.45|5414.45|5376.45|5413.77|5375.77|10
1607569130000|2020-12-10 02:58:50|5414.53|5376.53|5414.79|5376.79|5414.84|5376.84|5414.53|5376.53|9
1607569140000|2020-12-10 02:59:00|5414.63|5376.63|5414.24|5376.24|5414.63|5376.63|5414.21|5376.21|10
1607569150000|2020-12-10 02:59:10|5414.22|5376.22|5413.86|5375.86|5414.22|5376.22|5413.76|5375.76|9
1607569160000|2020-12-10 02:59:20|5413.82|5375.82|5414.06|5376.06|5414.12|5376.12|5413.82|5375.82|9
1607569170000|2020-12-10 02:59:30|5414.05|5376.05|5414.17|5376.17|5414.23|5376.23|5413.86|5375.86|10
1607569180000|2020-12-10 02:59:40|5414.21|5376.21|5414.61|5376.61|5414.7|5376.7|5414.21|5376.21|8
1607569190000|2020-12-10 02:59:50|5414.59|5376.59|5415.02|5377.02|5415.02|5377.02|5414.59|5376.59|10
1607569200000|2020-12-10 03:00:00|5415.03|5377.03|5416.29|5378.29|5416.29|5378.29|5414.92|5376.92|9
1607569210000|2020-12-10 03:00:10|5416.31|5378.31|5417.38|5379.38|5417.38|5379.38|5416.27|5378.27|10
1607569220000|2020-12-10 03:00:20|5417.64|5379.64|5418.53|5380.53|5418.64|5380.64|5417.64|5379.64|10
1607569230000|2020-12-10 03:00:30|5418.66|5380.66|5418.86|5380.86|5418.86|5380.86|5418.62|5380.62|9
1607569240000|2020-12-10 03:00:40|5418.91|5380.91|5419.22|5381.22|5419.22|5381.22|5418.64|5380.64|10
1607569250000|2020-12-10 03:00:50|5419.25|5381.25|5419.79|5381.79|5419.79|5381.79|5419.23|5381.23|10
1607569260000|2020-12-10 03:01:00|5419.73|5381.73|5420.37|5382.37|5420.37|5382.37|5419.73|5381.73|8
1607569270000|2020-12-10 03:01:10|5420.34|5382.34|5420.3|5382.3|5420.42|5382.42|5420.06|5382.06|9
1607569280000|2020-12-10 03:01:20|5420|5382|5419.28|5381.28|5420|5382|5419.28|5381.28|8
1607569290000|2020-12-10 03:01:30|5419.2|5381.2|5417.41|5379.41|5419.2|5381.2|5417.41|5379.41|10
1607569300000|2020-12-10 03:01:40|5416.94|5378.94|5415.15|5377.15|5416.94|5378.94|5415.15|5377.15|10
1607569310000|2020-12-10 03:01:50|5415.11|5377.11|5413.29|5375.29|5415.11|5377.11|5413.29|5375.29|10
1607569320000|2020-12-10 03:02:00|5412.37|5374.37|5409.87|5371.87|5412.37|5374.37|5409.87|5371.87|10
1607569330000|2020-12-10 03:02:10|5409.35|5371.35|5407.21|5369.21|5409.35|5371.35|5407.21|5369.21|10
1607569340000|2020-12-10 03:02:20|5407.06|5369.06|5405.78|5367.78|5407.06|5369.06|5405.78|5367.78|10
1607569350000|2020-12-10 03:02:30|5405.68|5367.68|5405.46|5367.46|5406.12|5368.12|5405.46|5367.46|10
1607569360000|2020-12-10 03:02:40|5405.2|5367.2|5405.37|5367.37|5405.37|5367.37|5405.06|5367.06|8
1607569370000|2020-12-10 03:02:50|5405.53|5367.53|5405.16|5367.16|5405.53|5367.53|5405.16|5367.16|9
1607569380000|2020-12-10 03:03:00|5405.04|5367.04|5404.93|5366.93|5405.05|5367.05|5404.75|5366.75|9
1607569390000|2020-12-10 03:03:10|5404.97|5366.97|5404.89|5366.89|5404.98|5366.98|5404.79|5366.79|9
1607569400000|2020-12-10 03:03:20|5404.9|5366.9|5405.26|5367.26|5405.37|5367.37|5404.9|5366.9|9
1607569410000|2020-12-10 03:03:30|5405.2|5367.2|5404.43|5366.43|5405.24|5367.24|5404.43|5366.43|9
1607569420000|2020-12-10 03:03:40|5404.15|5366.15|5404.14|5366.14|5404.24|5366.24|5404.05|5366.05|9
1607569430000|2020-12-10 03:03:50|5404.15|5366.15|5404.67|5366.67|5404.67|5366.67|5404.15|5366.15|9
1607569440000|2020-12-10 03:04:00|5404.56|5366.56|5403.97|5365.97|5404.56|5366.56|5403.97|5365.97|9
1607569450000|2020-12-10 03:04:10|5403.91|5365.91|5403.15|5365.15|5403.93|5365.93|5403.14|5365.14|9
1607569460000|2020-12-10 03:04:20|5402.87|5364.87|5403.7|5365.7|5403.7|5365.7|5402.57|5364.57|10
1607569470000|2020-12-10 03:04:30|5404.03|5366.03|5405.76|5367.76|5405.76|5367.76|5404.03|5366.03|10
1607569480000|2020-12-10 03:04:40|5405.89|5367.89|5406.89|5368.89|5406.89|5368.89|5405.89|5367.89|9
1607569490000|2020-12-10 03:04:50|5406.75|5368.75|5406.21|5368.21|5406.75|5368.75|5406.21|5368.21|9
1607569500000|2020-12-10 03:05:00|5406.14|5368.14|5405.13|5367.13|5406.14|5368.14|5405.13|5367.13|10
1607569510000|2020-12-10 03:05:10|5405.21|5367.21|5405.12|5367.12|5405.21|5367.21|5404.89|5366.89|10
1607569520000|2020-12-10 03:05:20|5405.14|5367.14|5406.96|5368.96|5406.96|5368.96|5405.14|5367.14|10
1607569530000|2020-12-10 03:05:30|5407.06|5369.06|5409.93|5371.93|5409.93|5371.93|5407.06|5369.06|10
1607569540000|2020-12-10 03:05:40|5410.58|5372.58|5412.05|5374.05|5412.05|5374.05|5410.58|5372.58|10
1607569550000|2020-12-10 03:05:50|5412.45|5374.45|5412.83|5374.83|5412.86|5374.86|5412.35|5374.35|9
1607569560000|2020-12-10 03:06:00|5413.16|5375.16|5413.43|5375.43|5413.79|5375.79|5413.16|5375.16|10
1607569570000|2020-12-10 03:06:10|5413.48|5375.48|5413.34|5375.34|5413.65|5375.65|5413.34|5375.34|10
1607569580000|2020-12-10 03:06:20|5413.44|5375.44|5413.17|5375.17|5413.44|5375.44|5413.16|5375.16|7
1607569590000|2020-12-10 03:06:30|5413.19|5375.19|5413.18|5375.18|5413.29|5375.29|5412.99|5374.99|9
1607569600000|2020-12-10 03:06:40|5413.2|5375.2|5412.78|5374.78|5413.23|5375.23|5412.78|5374.78|9
1607569610000|2020-12-10 03:06:50|5412.72|5374.72|5413.24|5375.24|5413.24|5375.24|5412.72|5374.72|7
1607569620000|2020-12-10 03:07:00|5413.26|5375.26|5413.6|5375.6|5413.86|5375.86|5413.14|5375.14|8
1607569630000|2020-12-10 03:07:10|5413.71|5375.71|5414.28|5376.28|5414.28|5376.28|5413.71|5375.71|10
1607569640000|2020-12-10 03:07:20|5414.27|5376.27|5414.13|5376.13|5414.28|5376.28|5414.06|5376.06|9
1607569650000|2020-12-10 03:07:30|5414.2|5376.2|5414.75|5376.75|5414.82|5376.82|5414.2|5376.2|9
1607569660000|2020-12-10 03:07:40|5414.84|5376.84|5414.87|5376.87|5414.94|5376.94|5414.66|5376.66|9
1607569670000|2020-12-10 03:07:50|5414.88|5376.88|5415.06|5377.06|5415.13|5377.13|5414.88|5376.88|6
1607569680000|2020-12-10 03:08:00|5415.09|5377.09|5416.31|5378.31|5416.31|5378.31|5415.09|5377.09|10
1607569690000|2020-12-10 03:08:10|5416.48|5378.48|5417.8|5379.8|5417.8|5379.8|5416.48|5378.48|10
1607569700000|2020-12-10 03:08:20|5418|5380|5417.96|5379.96|5418.1|5380.1|5417.91|5379.91|9
1607569710000|2020-12-10 03:08:30|5418|5380|5418.16|5380.16|5418.16|5380.16|5417.87|5379.87|10
1607569720000|2020-12-10 03:08:40|5418.14|5380.14|5419.11|5381.11|5419.11|5381.11|5418.14|5380.14|9
1607569730000|2020-12-10 03:08:50|5419.62|5381.62|5419.68|5381.68|5419.8|5381.8|5419.62|5381.62|8
1607569740000|2020-12-10 03:09:00|5419.73|5381.73|5420.55|5382.55|5420.58|5382.58|5419.73|5381.73|10
1607569750000|2020-12-10 03:09:10|5420.63|5382.63|5420.85|5382.85|5420.86|5382.86|5420.59|5382.59|10
1607569760000|2020-12-10 03:09:20|5420.92|5382.92|5421.26|5383.26|5421.26|5383.26|5420.92|5382.92|10
1607569770000|2020-12-10 03:09:30|5421.27|5383.27|5422.51|5384.51|5422.51|5384.51|5421.27|5383.27|10
1607569780000|2020-12-10 03:09:40|5422.67|5384.67|5422.85|5384.85|5422.92|5384.92|5422.52|5384.52|10
1607569790000|2020-12-10 03:09:50|5423.09|5385.09|5423.42|5385.42|5423.44|5385.44|5422.98|5384.98|8
1607569800000|2020-12-10 03:10:00|5423.43|5385.43|5423.26|5385.26|5423.48|5385.48|5423.06|5385.06|9
1607569810000|2020-12-10 03:10:10|5423.27|5385.27|5424.12|5386.12|5424.18|5386.18|5423.27|5385.27|10
1607569820000|2020-12-10 03:10:20|5424.08|5386.08|5424.05|5386.05|5424.2|5386.2|5424.01|5386.01|9
1607569830000|2020-12-10 03:10:30|5424.28|5386.28|5424.82|5386.82|5424.82|5386.82|5424.28|5386.28|8
1607569840000|2020-12-10 03:10:40|5424.79|5386.79|5425.42|5387.42|5425.42|5387.42|5424.79|5386.79|10
1607569850000|2020-12-10 03:10:50|5425.44|5387.44|5426.22|5388.22|5426.22|5388.22|5425.44|5387.44|8
1607569860000|2020-12-10 03:11:00|5426.29|5388.29|5426.73|5388.73|5426.78|5388.78|5426.21|5388.21|10
1607569870000|2020-12-10 03:11:10|5426.75|5388.75|5426.61|5388.61|5426.75|5388.75|5426.59|5388.59|8
1607569880000|2020-12-10 03:11:20|5426.56|5388.56|5426.18|5388.18|5426.58|5388.58|5426.18|5388.18|10
1607569890000|2020-12-10 03:11:30|5426.21|5388.21|5425.44|5387.44|5426.21|5388.21|5425.44|5387.44|10
1607569900000|2020-12-10 03:11:40|5425.2|5387.2|5424.65|5386.65|5425.2|5387.2|5424.6|5386.6|8
1607569910000|2020-12-10 03:11:50|5424.68|5386.68|5424.98|5386.98|5424.98|5386.98|5424.55|5386.55|8
1607569920000|2020-12-10 03:12:00|5425.02|5387.02|5425.16|5387.16|5425.28|5387.28|5424.88|5386.88|9
1607569930000|2020-12-10 03:12:10|5425.12|5387.12|5425.26|5387.26|5425.27|5387.27|5425.12|5387.12|8
1607569940000|2020-12-10 03:12:20|5425.24|5387.24|5425.77|5387.77|5425.78|5387.78|5425.23|5387.23|8
1607569950000|2020-12-10 03:12:30|5425.84|5387.84|5426.26|5388.26|5426.28|5388.28|5425.84|5387.84|9
1607569960000|2020-12-10 03:12:40|5426.19|5388.19|5426.17|5388.17|5426.36|5388.36|5426.14|5388.14|10
1607569970000|2020-12-10 03:12:50|5426.3|5388.3|5425.91|5387.91|5426.32|5388.32|5425.86|5387.86|10
1607569980000|2020-12-10 03:13:00|5425.5|5387.5|5425.48|5387.48|5425.55|5387.55|5425.39|5387.39|10
1607569990000|2020-12-10 03:13:10|5425.49|5387.49|5425.31|5387.31|5425.49|5387.49|5425.31|5387.31|10
1607570000000|2020-12-10 03:13:20|5425.24|5387.24|5424.95|5386.95|5425.24|5387.24|5424.95|5386.95|10
1607570010000|2020-12-10 03:13:30|5424.91|5386.91|5424.41|5386.41|5424.94|5386.94|5424.41|5386.41|9
1607570020000|2020-12-10 03:13:40|5424.51|5386.51|5423.42|5385.42|5424.51|5386.51|5423.42|5385.42|10
1607570030000|2020-12-10 03:13:50|5423.43|5385.43|5422.08|5384.08|5423.43|5385.43|5422.08|5384.08|10
1607570040000|2020-12-10 03:14:00|5421.84|5383.84|5421.84|5383.84|5422.19|5384.19|5421.77|5383.77|10
1607570050000|2020-12-10 03:14:10|5421.87|5383.87|5421.59|5383.59|5421.95|5383.95|5421.48|5383.48|9
1607570060000|2020-12-10 03:14:20|5421.55|5383.55|5421.33|5383.33|5421.55|5383.55|5421.3|5383.3|9
1607570070000|2020-12-10 03:14:30|5421.13|5383.13|5420.62|5382.62|5421.13|5383.13|5420.55|5382.55|10
1607570080000|2020-12-10 03:14:40|5420.55|5382.55|5419.87|5381.87|5420.61|5382.61|5419.87|5381.87|10
1607570090000|2020-12-10 03:14:50|5419.89|5381.89|5419.89|5381.89|5420.18|5382.18|5419.89|5381.89|9
1607570100000|2020-12-10 03:15:00|5420.1|5382.1|5420.15|5382.15|5420.15|5382.15|5419.87|5381.87|10
1607570110000|2020-12-10 03:15:10|5420.18|5382.18|5420.51|5382.51|5420.73|5382.73|5420.18|5382.18|10
1607570120000|2020-12-10 03:15:20|5420.45|5382.45|5420.07|5382.07|5420.45|5382.45|5420.07|5382.07|10
1607570130000|2020-12-10 03:15:30|5420.01|5382.01|5420.07|5382.07|5420.19|5382.19|5419.91|5381.91|7
1607570140000|2020-12-10 03:15:40|5420.09|5382.09|5420.14|5382.14|5420.14|5382.14|5419.92|5381.92|9
1607570150000|2020-12-10 03:15:50|5420.12|5382.12|5420|5382|5420.19|5382.19|5419.9|5381.9|10
1607570160000|2020-12-10 03:16:00|5420.04|5382.04|5420.04|5382.04|5420.06|5382.06|5419.92|5381.92|9
1607570170000|2020-12-10 03:16:10|5420.17|5382.17|5421.6|5383.6|5421.6|5383.6|5420.12|5382.12|10
1607570180000|2020-12-10 03:16:20|5421.73|5383.73|5423.04|5385.04|5423.16|5385.16|5421.73|5383.73|10
1607570190000|2020-12-10 03:16:30|5423.17|5385.17|5423.37|5385.37|5423.38|5385.38|5423|5385|10
1607570200000|2020-12-10 03:16:40|5423.49|5385.49|5424.49|5386.49|5424.49|5386.49|5423.49|5385.49|7
1607570210000|2020-12-10 03:16:50|5424.68|5386.68|5425.23|5387.23|5425.24|5387.24|5424.68|5386.68|10
1607570220000|2020-12-10 03:17:00|5425.36|5387.36|5429.02|5391.02|5429.02|5391.02|5425.36|5387.36|10
1607570230000|2020-12-10 03:17:10|5428.75|5390.75|5429.06|5391.06|5429.06|5391.06|5428.26|5390.26|10
1607570240000|2020-12-10 03:17:20|5429.15|5391.15|5429.57|5391.57|5429.79|5391.79|5429.15|5391.15|9
1607570250000|2020-12-10 03:17:30|5429.68|5391.68|5429.29|5391.29|5429.82|5391.82|5429.11|5391.11|10
1607570260000|2020-12-10 03:17:40|5429.15|5391.15|5428.18|5390.18|5429.15|5391.15|5428.18|5390.18|9
1607570270000|2020-12-10 03:17:50|5428.23|5390.23|5427.92|5389.92|5428.3|5390.3|5427.92|5389.92|10
1607570280000|2020-12-10 03:18:00|5427.95|5389.95|5427.66|5389.66|5428.01|5390.01|5427.55|5389.55|9
1607570290000|2020-12-10 03:18:10|5427.46|5389.46|5426.92|5388.92|5427.46|5389.46|5426.92|5388.92|10
1607570300000|2020-12-10 03:18:20|5426.94|5388.94|5426.6|5388.6|5426.96|5388.96|5426.6|5388.6|9
1607570310000|2020-12-10 03:18:30|5426.46|5388.46|5426.31|5388.31|5426.46|5388.46|5426.27|5388.27|9
1607570320000|2020-12-10 03:18:40|5426.3|5388.3|5427|5389|5427|5389|5426.24|5388.24|9
1607570330000|2020-12-10 03:18:50|5427.19|5389.19|5429.59|5391.59|5429.59|5391.59|5427.19|5389.19|10
1607570340000|2020-12-10 03:19:00|5429.68|5391.68|5431.88|5393.88|5431.88|5393.88|5429.68|5391.68|10
1607570350000|2020-12-10 03:19:10|5431.99|5393.99|5433.28|5395.28|5433.32|5395.32|5431.99|5393.99|9
1607570360000|2020-12-10 03:19:20|5433.35|5395.35|5434.66|5396.66|5434.66|5396.66|5433.35|5395.35|10
1607570370000|2020-12-10 03:19:30|5434.87|5396.87|5435.99|5397.99|5436.08|5398.08|5434.87|5396.87|10
1607570380000|2020-12-10 03:19:40|5435.81|5397.81|5434.88|5396.88|5435.81|5397.81|5434.88|5396.88|10
1607570390000|2020-12-10 03:19:50|5434.63|5396.63|5435.34|5397.34|5435.34|5397.34|5434.63|5396.63|10
1607570400000|2020-12-10 03:20:00|5435.33|5397.33|5435.34|5397.34|5435.34|5397.34|5434.93|5396.93|10
1607570410000|2020-12-10 03:20:10|5435.51|5397.51|5435.63|5397.63|5435.71|5397.71|5435.34|5397.34|10
1607570420000|2020-12-10 03:20:20|5435.57|5397.57|5435.92|5397.92|5435.96|5397.96|5435.57|5397.57|10
1607570430000|2020-12-10 03:20:30|5435.99|5397.99|5435.91|5397.91|5436.14|5398.14|5435.77|5397.77|10
1607570440000|2020-12-10 03:20:40|5435.71|5397.71|5435.21|5397.21|5435.78|5397.78|5435.21|5397.21|10
1607570450000|2020-12-10 03:20:50|5435.19|5397.19|5435.16|5397.16|5435.23|5397.23|5434.98|5396.98|10
1607570460000|2020-12-10 03:21:00|5434.98|5396.98|5435.39|5397.39|5435.47|5397.47|5434.9|5396.9|9
1607570470000|2020-12-10 03:21:10|5435.14|5397.14|5435.43|5397.43|5435.49|5397.49|5435.14|5397.14|10
1607570480000|2020-12-10 03:21:20|5435.52|5397.52|5435.75|5397.75|5436.03|5398.03|5435.52|5397.52|10
1607570490000|2020-12-10 03:21:30|5435.84|5397.84|5435.95|5397.95|5435.97|5397.97|5435.84|5397.84|8
1607570500000|2020-12-10 03:21:40|5435.92|5397.92|5436.37|5398.37|5436.53|5398.53|5435.8|5397.8|9
1607570510000|2020-12-10 03:21:50|5436.03|5398.03|5433.74|5395.74|5436.03|5398.03|5433.74|5395.74|10
1607570520000|2020-12-10 03:22:00|5433.5|5395.5|5432.63|5394.63|5433.5|5395.5|5432.63|5394.63|9
1607570530000|2020-12-10 03:22:10|5432.66|5394.66|5432.14|5394.14|5432.66|5394.66|5432.14|5394.14|9
1607570540000|2020-12-10 03:22:20|5432.09|5394.09|5431.67|5393.67|5432.09|5394.09|5431.36|5393.36|10
1607570550000|2020-12-10 03:22:30|5431.72|5393.72|5431.54|5393.54|5432.01|5394.01|5431.54|5393.54|10
1607570560000|2020-12-10 03:22:40|5431.55|5393.55|5430.48|5392.48|5431.56|5393.56|5430.47|5392.47|9
1607570570000|2020-12-10 03:22:50|5430.36|5392.36|5429.95|5391.95|5430.65|5392.65|5429.93|5391.93|9
1607570580000|2020-12-10 03:23:00|5430.01|5392.01|5430.09|5392.09|5430.31|5392.31|5430.01|5392.01|9
1607570590000|2020-12-10 03:23:10|5430.18|5392.18|5430.97|5392.97|5430.97|5392.97|5430.18|5392.18|10
1607570600000|2020-12-10 03:23:20|5430.92|5392.92|5433.03|5395.03|5433.03|5395.03|5430.92|5392.92|10
1607570610000|2020-12-10 03:23:30|5433.06|5395.06|5433.31|5395.31|5433.31|5395.31|5432.73|5394.73|9
1607570620000|2020-12-10 03:23:40|5433.35|5395.35|5433.54|5395.54|5433.67|5395.67|5433.35|5395.35|8
1607570630000|2020-12-10 03:23:50|5433.55|5395.55|5434.48|5396.48|5434.48|5396.48|5433.52|5395.52|9
1607570640000|2020-12-10 03:24:00|5434.4|5396.4|5434.83|5396.83|5434.83|5396.83|5433.91|5395.91|9
1607570650000|2020-12-10 03:24:10|5434.63|5396.63|5434.55|5396.55|5434.93|5396.93|5434.46|5396.46|10
1607570660000|2020-12-10 03:24:20|5434.89|5396.89|5435.29|5397.29|5435.35|5397.35|5434.83|5396.83|9
1607570670000|2020-12-10 03:24:30|5435.34|5397.34|5435.38|5397.38|5435.47|5397.47|5435.31|5397.31|9
1607570680000|2020-12-10 03:24:40|5435.41|5397.41|5435.3|5397.3|5435.53|5397.53|5435.3|5397.3|9
1607570690000|2020-12-10 03:24:50|5435.37|5397.37|5434.74|5396.74|5435.37|5397.37|5434.74|5396.74|10
1607570700000|2020-12-10 03:25:00|5434.78|5396.78|5433.05|5395.05|5434.9|5396.9|5433.05|5395.05|10
1607570710000|2020-12-10 03:25:10|5433|5395|5432.61|5394.61|5433|5395|5432.61|5394.61|10
1607570720000|2020-12-10 03:25:20|5432.54|5394.54|5432.09|5394.09|5432.65|5394.65|5432.06|5394.06|8
1607570730000|2020-12-10 03:25:30|5431.72|5393.72|5431.46|5393.46|5431.72|5393.72|5431.3|5393.3|8
1607570740000|2020-12-10 03:25:40|5431.41|5393.41|5431.2|5393.2|5431.41|5393.41|5431.16|5393.16|9
1607570750000|2020-12-10 03:25:50|5431.24|5393.24|5430.76|5392.76|5431.24|5393.24|5430.76|5392.76|9
1607570760000|2020-12-10 03:26:00|5430.77|5392.77|5430.94|5392.94|5431.11|5393.11|5430.77|5392.77|9
1607570770000|2020-12-10 03:26:10|5430.89|5392.89|5429.18|5391.18|5430.89|5392.89|5429.18|5391.18|10
1607570780000|2020-12-10 03:26:20|5428.72|5390.72|5427.55|5389.55|5428.79|5390.79|5427.55|5389.55|10
1607570790000|2020-12-10 03:26:30|5427.51|5389.51|5427.01|5389.01|5427.51|5389.51|5426.64|5388.64|9
1607570800000|2020-12-10 03:26:40|5427.08|5389.08|5426.88|5388.88|5427.15|5389.15|5426.8|5388.8|10
1607570810000|2020-12-10 03:26:50|5426.59|5388.59|5426.19|5388.19|5426.64|5388.64|5425.94|5387.94|9
1607570820000|2020-12-10 03:27:00|5426.18|5388.18|5426.15|5388.15|5426.23|5388.23|5426.07|5388.07|10
1607570830000|2020-12-10 03:27:10|5426.11|5388.11|5425.64|5387.64|5426.12|5388.12|5425.42|5387.42|10
1607570840000|2020-12-10 03:27:20|5425.67|5387.67|5425.6|5387.6|5425.75|5387.75|5425.6|5387.6|9
1607570850000|2020-12-10 03:27:30|5425.53|5387.53|5425.05|5387.05|5425.53|5387.53|5425.05|5387.05|9
1607570860000|2020-12-10 03:27:40|5425.1|5387.1|5425.12|5387.12|5425.34|5387.34|5425.02|5387.02|10
1607570870000|2020-12-10 03:27:50|5425.07|5387.07|5424.98|5386.98|5425.32|5387.32|5424.9|5386.9|10
1607570880000|2020-12-10 03:28:00|5424.96|5386.96|5424.86|5386.86|5425|5387|5424.82|5386.82|10
1607570890000|2020-12-10 03:28:10|5424.91|5386.91|5424.81|5386.81|5424.91|5386.91|5424.75|5386.75|9
1607570900000|2020-12-10 03:28:20|5424.79|5386.79|5424.5|5386.5|5424.8|5386.8|5424.45|5386.45|8
1607570910000|2020-12-10 03:28:30|5424.49|5386.49|5424.51|5386.51|5424.81|5386.81|5424.38|5386.38|10
1607570920000|2020-12-10 03:28:40|5424.41|5386.41|5424.81|5386.81|5424.81|5386.81|5424.41|5386.41|10
1607570930000|2020-12-10 03:28:50|5424.79|5386.79|5423.82|5385.82|5424.79|5386.79|5423.82|5385.82|10
1607570940000|2020-12-10 03:29:00|5423.69|5385.69|5422.2|5384.2|5423.69|5385.69|5422.01|5384.01|9
1607570950000|2020-12-10 03:29:10|5422.28|5384.28|5424.59|5386.59|5424.59|5386.59|5421.99|5383.99|10
1607570960000|2020-12-10 03:29:20|5424.72|5386.72|5426.61|5388.61|5426.61|5388.61|5424.72|5386.72|10
1607570970000|2020-12-10 03:29:30|5426.69|5388.69|5426.93|5388.93|5427.2|5389.2|5426.69|5388.69|9
1607570980000|2020-12-10 03:29:40|5426.92|5388.92|5426.8|5388.8|5427.21|5389.21|5426.8|5388.8|10
1607570990000|2020-12-10 03:29:50|5426.85|5388.85|5426.84|5388.84|5426.92|5388.92|5426.77|5388.77|9
1607571000000|2020-12-10 03:30:00|5426.95|5388.95|5426.93|5388.93|5427.01|5389.01|5426.82|5388.82|10
1607571010000|2020-12-10 03:30:10|5426.9|5388.9|5426.61|5388.61|5426.91|5388.91|5426.55|5388.55|10
1607571020000|2020-12-10 03:30:20|5426.43|5388.43|5425.7|5387.7|5426.43|5388.43|5425.64|5387.64|9
1607571030000|2020-12-10 03:30:30|5425.83|5387.83|5426.41|5388.41|5426.51|5388.51|5425.69|5387.69|10
1607571040000|2020-12-10 03:30:40|5426.39|5388.39|5427.2|5389.2|5427.2|5389.2|5426.28|5388.28|9
1607571050000|2020-12-10 03:30:50|5427.22|5389.22|5427.75|5389.75|5427.75|5389.75|5427.21|5389.21|10
1607571060000|2020-12-10 03:31:00|5427.89|5389.89|5431.51|5393.51|5431.51|5393.51|5427.89|5389.89|10
1607571070000|2020-12-10 03:31:10|5431.86|5393.86|5435.54|5397.54|5435.54|5397.54|5431.86|5393.86|10
1607571080000|2020-12-10 03:31:20|5435.77|5397.77|5436.52|5398.52|5437.14|5399.14|5435.77|5397.77|10
1607571090000|2020-12-10 03:31:30|5436.44|5398.44|5436.12|5398.12|5436.44|5398.44|5436.01|5398.01|10
1607571100000|2020-12-10 03:31:40|5436.15|5398.15|5437|5399|5437|5399|5436.15|5398.15|9
1607571110000|2020-12-10 03:31:50|5437.13|5399.13|5437.49|5399.49|5437.49|5399.49|5436.98|5398.98|8
1607571120000|2020-12-10 03:32:00|5437.69|5399.69|5438.03|5400.03|5438.03|5400.03|5437.42|5399.42|10
1607571130000|2020-12-10 03:32:10|5438.13|5400.13|5438.6|5400.6|5438.61|5400.61|5438.13|5400.13|10
1607571140000|2020-12-10 03:32:20|5438.56|5400.56|5439.26|5401.26|5439.31|5401.31|5438.49|5400.49|10
1607571150000|2020-12-10 03:32:30|5439.07|5401.07|5438.31|5400.31|5439.24|5401.24|5438.31|5400.31|10
1607571160000|2020-12-10 03:32:40|5437.93|5399.93|5437.45|5399.45|5437.94|5399.94|5437.41|5399.41|9
1607571170000|2020-12-10 03:32:50|5437.5|5399.5|5437.15|5399.15|5437.5|5399.5|5437.15|5399.15|9
1607571180000|2020-12-10 03:33:00|5437.18|5399.18|5436.65|5398.65|5437.28|5399.28|5436.44|5398.44|10
1607571190000|2020-12-10 03:33:10|5436.59|5398.59|5436.37|5398.37|5436.8|5398.8|5436.37|5398.37|9
1607571200000|2020-12-10 03:33:20|5436.57|5398.57|5437.19|5399.19|5437.19|5399.19|5436.57|5398.57|10
1607571210000|2020-12-10 03:33:30|5437.31|5399.31|5437.36|5399.36|5437.87|5399.87|5437.31|5399.31|9
1607571220000|2020-12-10 03:33:40|5437.4|5399.4|5436.19|5398.19|5437.4|5399.4|5436.12|5398.12|10
1607571230000|2020-12-10 03:33:50|5436.26|5398.26|5435.61|5397.61|5436.29|5398.29|5435.61|5397.61|9
1607571240000|2020-12-10 03:34:00|5435.83|5397.83|5435.83|5397.83|5436.07|5398.07|5435.8|5397.8|9
1607571250000|2020-12-10 03:34:10|5436.04|5398.04|5435.41|5397.41|5436.04|5398.04|5435.41|5397.41|10
1607571260000|2020-12-10 03:34:20|5435.48|5397.48|5435.92|5397.92|5436|5398|5435.48|5397.48|10
1607571270000|2020-12-10 03:34:30|5435.85|5397.85|5435.78|5397.78|5435.85|5397.85|5435.51|5397.51|9
1607571280000|2020-12-10 03:34:40|5435.77|5397.77|5435.68|5397.68|5435.93|5397.93|5435.68|5397.68|7
1607571290000|2020-12-10 03:34:50|5435.6|5397.6|5435.15|5397.15|5435.7|5397.7|5435.15|5397.15|8
1607571300000|2020-12-10 03:35:00|5435.18|5397.18|5435.08|5397.08|5435.19|5397.19|5435.08|5397.08|9
1607571310000|2020-12-10 03:35:10|5435.14|5397.14|5435.52|5397.52|5435.52|5397.52|5435.1|5397.1|9
1607571320000|2020-12-10 03:35:20|5435.57|5397.57|5435.59|5397.59|5435.85|5397.85|5435.57|5397.57|9
1607571330000|2020-12-10 03:35:30|5435.68|5397.68|5435.14|5397.14|5435.68|5397.68|5435.14|5397.14|9
1607571340000|2020-12-10 03:35:40|5435.24|5397.24|5435.32|5397.32|5435.32|5397.32|5434.72|5396.72|10
1607571350000|2020-12-10 03:35:50|5435.17|5397.17|5435.37|5397.37|5435.5|5397.5|5435.17|5397.17|10
1607571360000|2020-12-10 03:36:00|5435.52|5397.52|5435.93|5397.93|5435.93|5397.93|5435.52|5397.52|8
1607571370000|2020-12-10 03:36:10|5435.91|5397.91|5436.04|5398.04|5436.09|5398.09|5435.73|5397.73|10
1607571380000|2020-12-10 03:36:20|5436.08|5398.08|5435.91|5397.91|5436.08|5398.08|5435.68|5397.68|10
1607571390000|2020-12-10 03:36:30|5435.89|5397.89|5436.04|5398.04|5436.04|5398.04|5435.72|5397.72|10
1607571400000|2020-12-10 03:36:40|5436.3|5398.3|5436.42|5398.42|5436.42|5398.42|5436.19|5398.19|10
1607571410000|2020-12-10 03:36:50|5436.41|5398.41|5436.67|5398.67|5436.67|5398.67|5436.25|5398.25|9
1607571420000|2020-12-10 03:37:00|5436.68|5398.68|5436.65|5398.65|5436.86|5398.86|5436.65|5398.65|9
1607571430000|2020-12-10 03:37:10|5436.59|5398.59|5436.65|5398.65|5436.65|5398.65|5436.46|5398.46|8
1607571440000|2020-12-10 03:37:20|5436.64|5398.64|5437.04|5399.04|5437.06|5399.06|5436.64|5398.64|10
1607571450000|2020-12-10 03:37:30|5437|5399|5436.86|5398.86|5437.02|5399.02|5436.84|5398.84|9
1607571460000|2020-12-10 03:37:40|5436.88|5398.88|5436.71|5398.71|5437.03|5399.03|5436.57|5398.57|8
1607571470000|2020-12-10 03:37:50|5436.77|5398.77|5436.57|5398.57|5436.77|5398.77|5436.55|5398.55|9
1607571480000|2020-12-10 03:38:00|5436.73|5398.73|5436.68|5398.68|5436.75|5398.75|5436.65|5398.65|7
1607571490000|2020-12-10 03:38:10|5436.66|5398.66|5436.37|5398.37|5436.66|5398.66|5436.37|5398.37|7
1607571500000|2020-12-10 03:38:20|5436.38|5398.38|5436.6|5398.6|5436.6|5398.6|5436.38|5398.38|7
1607571510000|2020-12-10 03:38:30|5436.69|5398.69|5437.31|5399.31|5437.31|5399.31|5436.69|5398.69|8
1607571520000|2020-12-10 03:38:40|5437.35|5399.35|5437.52|5399.52|5437.59|5399.59|5437.34|5399.34|10
1607571530000|2020-12-10 03:38:50|5437.5|5399.5|5438.11|5400.11|5438.15|5400.15|5437.44|5399.44|10
1607571540000|2020-12-10 03:39:00|5438.07|5400.07|5438.15|5400.15|5438.22|5400.22|5437.85|5399.85|10
1607571550000|2020-12-10 03:39:10|5438.22|5400.22|5438.56|5400.56|5438.56|5400.56|5438.22|5400.22|10
1607571560000|2020-12-10 03:39:20|5438.48|5400.48|5438.59|5400.59|5438.62|5400.62|5438.39|5400.39|10
1607571570000|2020-12-10 03:39:30|5438.55|5400.55|5438.41|5400.41|5438.99|5400.99|5438.41|5400.41|10
1607571580000|2020-12-10 03:39:40|5438.4|5400.4|5437.99|5399.99|5438.4|5400.4|5437.76|5399.76|9
1607571590000|2020-12-10 03:39:50|5438.02|5400.02|5438.22|5400.22|5438.22|5400.22|5437.88|5399.88|7
1607571600000|2020-12-10 03:40:00|5438.09|5400.09|5438.09|5400.09|5438.15|5400.15|5437.89|5399.89|8
1607571610000|2020-12-10 03:40:10|5437.99|5399.99|5437.04|5399.04|5437.99|5399.99|5437.04|5399.04|9
1607571620000|2020-12-10 03:40:20|5437.08|5399.08|5436.82|5398.82|5437.08|5399.08|5436.82|5398.82|9
1607571630000|2020-12-10 03:40:30|5436.83|5398.83|5436.24|5398.24|5436.83|5398.83|5436.24|5398.24|9
1607571640000|2020-12-10 03:40:40|5436.17|5398.17|5436.16|5398.16|5436.29|5398.29|5436|5398|10
1607571650000|2020-12-10 03:40:50|5436.2|5398.2|5436.01|5398.01|5436.2|5398.2|5436.01|5398.01|10
1607571660000|2020-12-10 03:41:00|5435.9|5397.9|5435.58|5397.58|5435.95|5397.95|5435.58|5397.58|7
1607571670000|2020-12-10 03:41:10|5435.56|5397.56|5435.41|5397.41|5435.56|5397.56|5435.4|5397.4|8
1607571680000|2020-12-10 03:41:20|5435.53|5397.53|5436.03|5398.03|5436.03|5398.03|5435.53|5397.53|10
1607571690000|2020-12-10 03:41:30|5436.13|5398.13|5436.38|5398.38|5436.45|5398.45|5436.13|5398.13|10
1607571700000|2020-12-10 03:41:40|5436.36|5398.36|5436.71|5398.71|5436.71|5398.71|5436.36|5398.36|10
1607571710000|2020-12-10 03:41:50|5436.78|5398.78|5437.56|5399.56|5437.56|5399.56|5436.78|5398.78|8
1607571720000|2020-12-10 03:42:00|5437.54|5399.54|5437.69|5399.69|5437.69|5399.69|5437.43|5399.43|10
1607571730000|2020-12-10 03:42:10|5437.73|5399.73|5437.26|5399.26|5437.73|5399.73|5437.26|5399.26|10
1607571740000|2020-12-10 03:42:20|5437.32|5399.32|5437.33|5399.33|5437.35|5399.35|5437.25|5399.25|8
1607571750000|2020-12-10 03:42:30|5437.34|5399.34|5437.57|5399.57|5437.57|5399.57|5437.31|5399.31|10
1607571760000|2020-12-10 03:42:40|5437.69|5399.69|5438.17|5400.17|5438.18|5400.18|5437.69|5399.69|9
1607571770000|2020-12-10 03:42:50|5438.09|5400.09|5438.05|5400.05|5438.25|5400.25|5438.04|5400.04|9
1607571780000|2020-12-10 03:43:00|5438.01|5400.01|5437.78|5399.78|5438.01|5400.01|5437.78|5399.78|10
1607571790000|2020-12-10 03:43:10|5437.77|5399.77|5437.33|5399.33|5437.77|5399.77|5437.33|5399.33|9
1607571800000|2020-12-10 03:43:20|5437.27|5399.27|5439.09|5401.09|5439.24|5401.24|5437.22|5399.22|9
1607571810000|2020-12-10 03:43:30|5439.2|5401.2|5439.46|5401.46|5439.46|5401.46|5439.2|5401.2|9
1607571820000|2020-12-10 03:43:40|5439.6|5401.6|5439.7|5401.7|5439.7|5401.7|5439.37|5401.37|9
1607571830000|2020-12-10 03:43:50|5439.69|5401.69|5439.95|5401.95|5439.96|5401.96|5439.61|5401.61|10
1607571840000|2020-12-10 03:44:00|5439.94|5401.94|5439.96|5401.96|5440.19|5402.19|5439.94|5401.94|8
1607571850000|2020-12-10 03:44:10|5439.81|5401.81|5438.56|5400.56|5439.86|5401.86|5438.56|5400.56|10
1607571860000|2020-12-10 03:44:20|5438.63|5400.63|5438.84|5400.84|5438.9|5400.9|5438.61|5400.61|10
1607571870000|2020-12-10 03:44:30|5438.83|5400.83|5438.35|5400.35|5439.09|5401.09|5438.35|5400.35|10
1607571880000|2020-12-10 03:44:40|5438.14|5400.14|5438.52|5400.52|5438.52|5400.52|5438.07|5400.07|10
1607571890000|2020-12-10 03:44:50|5438.56|5400.56|5438.32|5400.32|5438.61|5400.61|5438.27|5400.27|9
1607571900000|2020-12-10 03:45:00|5438.13|5400.13|5437.61|5399.61|5438.13|5400.13|5437.61|5399.61|10
1607571910000|2020-12-10 03:45:10|5437.58|5399.58|5436.63|5398.63|5437.58|5399.58|5436.63|5398.63|9
1607571920000|2020-12-10 03:45:20|5436.69|5398.69|5436.73|5398.73|5436.8|5398.8|5436.58|5398.58|9
1607571930000|2020-12-10 03:45:30|5436.76|5398.76|5436.06|5398.06|5436.82|5398.82|5436.06|5398.06|10
1607571940000|2020-12-10 03:45:40|5436.02|5398.02|5436.27|5398.27|5436.27|5398.27|5435.99|5397.99|7
1607571950000|2020-12-10 03:45:50|5436.28|5398.28|5436.84|5398.84|5436.96|5398.96|5436.28|5398.28|9
1607571960000|2020-12-10 03:46:00|5436.77|5398.77|5436.73|5398.73|5436.78|5398.78|5436.72|5398.72|9
1607571970000|2020-12-10 03:46:10|5436.72|5398.72|5436.58|5398.58|5436.72|5398.72|5436.35|5398.35|10
1607571980000|2020-12-10 03:46:20|5436.56|5398.56|5436.59|5398.59|5436.59|5398.59|5436.29|5398.29|9
1607571990000|2020-12-10 03:46:30|5436.73|5398.73|5436.8|5398.8|5436.81|5398.81|5436.57|5398.57|9
1607572000000|2020-12-10 03:46:40|5436.83|5398.83|5436.87|5398.87|5436.9|5398.9|5436.68|5398.68|8
1607572010000|2020-12-10 03:46:50|5436.99|5398.99|5437|5399|5437.13|5399.13|5436.94|5398.94|9
1607572020000|2020-12-10 03:47:00|5436.95|5398.95|5437.7|5399.7|5437.7|5399.7|5436.76|5398.76|9
1607572030000|2020-12-10 03:47:10|5437.77|5399.77|5441.16|5403.16|5441.16|5403.16|5437.77|5399.77|10
1607572040000|2020-12-10 03:47:20|5441.17|5403.17|5442.13|5404.13|5442.13|5404.13|5441.17|5403.17|10
1607572050000|2020-12-10 03:47:30|5442.03|5404.03|5443.12|5405.12|5443.12|5405.12|5441.97|5403.97|10
1607572060000|2020-12-10 03:47:40|5443.05|5405.05|5445.52|5407.52|5445.54|5407.54|5443.01|5405.01|10
1607572070000|2020-12-10 03:47:50|5445.94|5407.94|5447.31|5409.31|5447.31|5409.31|5445.94|5407.94|10
1607572080000|2020-12-10 03:48:00|5447.32|5409.32|5448.05|5410.05|5448.05|5410.05|5447.11|5409.11|10
1607572090000|2020-12-10 03:48:10|5448.24|5410.24|5449.36|5411.36|5449.36|5411.36|5448.2|5410.2|10
1607572100000|2020-12-10 03:48:20|5449.35|5411.35|5449.42|5411.42|5449.42|5411.42|5449.09|5411.09|10
1607572110000|2020-12-10 03:48:30|5449.44|5411.44|5449.79|5411.79|5449.84|5411.84|5449.36|5411.36|7
1607572120000|2020-12-10 03:48:40|5449.99|5411.99|5450.63|5412.63|5450.79|5412.79|5449.99|5411.99|10
1607572130000|2020-12-10 03:48:50|5450.39|5412.39|5450.6|5412.6|5451.23|5413.23|5450.39|5412.39|10
1607572140000|2020-12-10 03:49:00|5450.67|5412.67|5450.09|5412.09|5450.86|5412.86|5450.09|5412.09|10
1607572150000|2020-12-10 03:49:10|5450.04|5412.04|5449.37|5411.37|5450.04|5412.04|5449.22|5411.22|10
1607572160000|2020-12-10 03:49:20|5449.2|5411.2|5448.59|5410.59|5449.2|5411.2|5448.56|5410.56|9
1607572170000|2020-12-10 03:49:30|5448.62|5410.62|5448.32|5410.32|5448.63|5410.63|5447.9|5409.9|10
1607572180000|2020-12-10 03:49:40|5448.22|5410.22|5448.27|5410.27|5448.52|5410.52|5448.04|5410.04|10
1607572190000|2020-12-10 03:49:50|5448.26|5410.26|5448.56|5410.56|5448.72|5410.72|5448.24|5410.24|10
1607572200000|2020-12-10 03:50:00|5448.49|5410.49|5447.14|5409.14|5448.49|5410.49|5447.14|5409.14|10
1607572210000|2020-12-10 03:50:10|5446.86|5408.86|5446.07|5408.07|5446.86|5408.86|5446.07|5408.07|10
1607572220000|2020-12-10 03:50:20|5446|5408|5445.86|5407.86|5446.24|5408.24|5445.84|5407.84|10
1607572230000|2020-12-10 03:50:30|5445.89|5407.89|5445.42|5407.42|5445.92|5407.92|5445.42|5407.42|10
1607572240000|2020-12-10 03:50:40|5445.39|5407.39|5445.19|5407.19|5445.39|5407.39|5445.09|5407.09|9
1607572250000|2020-12-10 03:50:50|5445.27|5407.27|5444.95|5406.95|5445.27|5407.27|5444.95|5406.95|7
1607572260000|2020-12-10 03:51:00|5445.02|5407.02|5444.63|5406.63|5445.04|5407.04|5444.63|5406.63|9
1607572270000|2020-12-10 03:51:10|5444.09|5406.09|5443.84|5405.84|5444.09|5406.09|5443.73|5405.73|10
1607572280000|2020-12-10 03:51:20|5443.64|5405.64|5443.43|5405.43|5443.64|5405.64|5443.27|5405.27|10
1607572290000|2020-12-10 03:51:30|5443.51|5405.51|5443.39|5405.39|5443.53|5405.53|5443.34|5405.34|10
1607572300000|2020-12-10 03:51:40|5443.23|5405.23|5443.24|5405.24|5443.38|5405.38|5443.13|5405.13|9
1607572310000|2020-12-10 03:51:50|5443.15|5405.15|5443.72|5405.72|5443.72|5405.72|5443.14|5405.14|10
1607572320000|2020-12-10 03:52:00|5443.87|5405.87|5445.53|5407.53|5445.53|5407.53|5443.87|5405.87|10
1607572330000|2020-12-10 03:52:10|5445.59|5407.59|5446.39|5408.39|5446.39|5408.39|5445.32|5407.32|10
1607572340000|2020-12-10 03:52:20|5446.42|5408.42|5446.78|5408.78|5446.88|5408.88|5446.42|5408.42|10
1607572350000|2020-12-10 03:52:30|5446.62|5408.62|5446.19|5408.19|5446.65|5408.65|5446.19|5408.19|9
1607572360000|2020-12-10 03:52:40|5446.2|5408.2|5445.58|5407.58|5446.2|5408.2|5445.58|5407.58|9
1607572370000|2020-12-10 03:52:50|5445.57|5407.57|5445.23|5407.23|5445.68|5407.68|5445.23|5407.23|10
1607572380000|2020-12-10 03:53:00|5445.36|5407.36|5445.07|5407.07|5445.36|5407.36|5445.05|5407.05|8
1607572390000|2020-12-10 03:53:10|5445.06|5407.06|5444.85|5406.85|5445.06|5407.06|5444.85|5406.85|9
1607572400000|2020-12-10 03:53:20|5445.13|5407.13|5445.88|5407.88|5445.88|5407.88|5445.13|5407.13|10
1607572410000|2020-12-10 03:53:30|5445.98|5407.98|5446.25|5408.25|5446.25|5408.25|5445.83|5407.83|8
1607572420000|2020-12-10 03:53:40|5446.33|5408.33|5446.35|5408.35|5446.54|5408.54|5446.17|5408.17|10
1607572430000|2020-12-10 03:53:50|5446.5|5408.5|5446.84|5408.84|5446.84|5408.84|5446.49|5408.49|9
1607572440000|2020-12-10 03:54:00|5446.91|5408.91|5446.94|5408.94|5447.11|5409.11|5446.91|5408.91|10
1607572450000|2020-12-10 03:54:10|5446.96|5408.96|5446.51|5408.51|5446.96|5408.96|5446.51|5408.51|10
1607572460000|2020-12-10 03:54:20|5446.49|5408.49|5445.35|5407.35|5446.49|5408.49|5445.35|5407.35|10
1607572470000|2020-12-10 03:54:30|5445.37|5407.37|5444.96|5406.96|5445.4|5407.4|5444.96|5406.96|10
1607572480000|2020-12-10 03:54:40|5445.09|5407.09|5444.69|5406.69|5445.09|5407.09|5444.68|5406.68|10
1607572490000|2020-12-10 03:54:50|5444.58|5406.58|5444.63|5406.63|5444.67|5406.67|5444.33|5406.33|9
1607572500000|2020-12-10 03:55:00|5444.76|5406.76|5443.66|5405.66|5444.76|5406.76|5443.66|5405.66|10
1607572510000|2020-12-10 03:55:10|5443.46|5405.46|5442.1|5404.1|5443.46|5405.46|5442.1|5404.1|9
1607572520000|2020-12-10 03:55:20|5441.83|5403.83|5436.22|5398.22|5441.84|5403.84|5436.22|5398.22|10
1607572530000|2020-12-10 03:55:30|5435.86|5397.86|5432.76|5394.76|5435.88|5397.88|5432.76|5394.76|9
1607572540000|2020-12-10 03:55:40|5432.54|5394.54|5430.87|5392.87|5432.54|5394.54|5430.87|5392.87|9
1607572550000|2020-12-10 03:55:50|5430.84|5392.84|5429.62|5391.62|5430.84|5392.84|5429.62|5391.62|10
1607572560000|2020-12-10 03:56:00|5429.75|5391.75|5429.34|5391.34|5429.8|5391.8|5429.34|5391.34|9
1607572570000|2020-12-10 03:56:10|5429.09|5391.09|5429.02|5391.02|5429.09|5391.09|5428.83|5390.83|8
1607572580000|2020-12-10 03:56:20|5429.23|5391.23|5428.76|5390.76|5429.23|5391.23|5428.76|5390.76|10
1607572590000|2020-12-10 03:56:30|5428.75|5390.75|5428.81|5390.81|5429.19|5391.19|5428.7|5390.7|10
1607572600000|2020-12-10 03:56:40|5428.74|5390.74|5428.32|5390.32|5428.83|5390.83|5428.16|5390.16|10
1607572610000|2020-12-10 03:56:50|5428.05|5390.05|5428.13|5390.13|5428.19|5390.19|5427.97|5389.97|10
1607572620000|2020-12-10 03:57:00|5428.39|5390.39|5428.9|5390.9|5428.9|5390.9|5428.39|5390.39|10
1607572630000|2020-12-10 03:57:10|5428.87|5390.87|5428.87|5390.87|5429.4|5391.4|5428.68|5390.68|10
1607572640000|2020-12-10 03:57:20|5428.84|5390.84|5428.7|5390.7|5429.16|5391.16|5428.7|5390.7|8
1607572650000|2020-12-10 03:57:30|5428.84|5390.84|5428.07|5390.07|5428.84|5390.84|5427.83|5389.83|9
1607572660000|2020-12-10 03:57:40|5428.17|5390.17|5427.56|5389.56|5428.17|5390.17|5427.56|5389.56|10
1607572670000|2020-12-10 03:57:50|5427.57|5389.57|5426.88|5388.88|5427.57|5389.57|5426.87|5388.87|9
1607572680000|2020-12-10 03:58:00|5426.62|5388.62|5425.89|5387.89|5426.62|5388.62|5425.89|5387.89|10
1607572690000|2020-12-10 03:58:10|5425.86|5387.86|5423.9|5385.9|5425.86|5387.86|5423.9|5385.9|10
1607572700000|2020-12-10 03:58:20|5423.83|5385.83|5422.96|5384.96|5423.83|5385.83|5422.72|5384.72|9
1607572710000|2020-12-10 03:58:30|5423.07|5385.07|5422.73|5384.73|5423.07|5385.07|5422.67|5384.67|10
1607572720000|2020-12-10 03:58:40|5422.5|5384.5|5423.28|5385.28|5423.28|5385.28|5422.5|5384.5|10
1607572730000|2020-12-10 03:58:50|5423.33|5385.33|5424.23|5386.23|5424.25|5386.25|5423.33|5385.33|10
1607572740000|2020-12-10 03:59:00|5424.52|5386.52|5424.75|5386.75|5425.04|5387.04|5424.33|5386.33|10
1607572750000|2020-12-10 03:59:10|5424.69|5386.69|5424.43|5386.43|5424.84|5386.84|5424.43|5386.43|10
1607572760000|2020-12-10 03:59:20|5424.42|5386.42|5424.03|5386.03|5424.69|5386.69|5424.03|5386.03|10
1607572770000|2020-12-10 03:59:30|5424.11|5386.11|5424.02|5386.02|5424.33|5386.33|5424.02|5386.02|9
1607572780000|2020-12-10 03:59:40|5423.96|5385.96|5423.44|5385.44|5423.99|5385.99|5423.44|5385.44|10
1607572790000|2020-12-10 03:59:50|5423.51|5385.51|5423.52|5385.52|5423.6|5385.6|5423.35|5385.35|10
1607572800000|2020-12-10 04:00:00|5423.49|5385.49|5423.74|5385.74|5423.74|5385.74|5423.27|5385.27|8
1607572810000|2020-12-10 04:00:10|5423.72|5385.72|5423.31|5385.31|5423.86|5385.86|5423.31|5385.31|10
1607572820000|2020-12-10 04:00:20|5423.21|5385.21|5421.77|5383.77|5423.21|5385.21|5421.77|5383.77|10
1607572830000|2020-12-10 04:00:30|5422|5384|5421.65|5383.65|5422|5384|5421.65|5383.65|10
1607572840000|2020-12-10 04:00:40|5421.41|5383.41|5420.78|5382.78|5421.41|5383.41|5420.78|5382.78|10
1607572850000|2020-12-10 04:00:50|5420.66|5382.66|5419.91|5381.91|5420.67|5382.67|5419.91|5381.91|9
1607572860000|2020-12-10 04:01:00|5419.84|5381.84|5419.15|5381.15|5419.84|5381.84|5418.97|5380.97|10
1607572870000|2020-12-10 04:01:10|5419.22|5381.22|5417.77|5379.77|5419.22|5381.22|5417.77|5379.77|10
1607572880000|2020-12-10 04:01:20|5417.81|5379.81|5417.53|5379.53|5417.81|5379.81|5416.94|5378.94|10
1607572890000|2020-12-10 04:01:30|5417.42|5379.42|5417.71|5379.71|5417.71|5379.71|5417.29|5379.29|10
1607572900000|2020-12-10 04:01:40|5417.51|5379.51|5416.83|5378.83|5417.66|5379.66|5416.83|5378.83|10
1607572910000|2020-12-10 04:01:50|5416.89|5378.89|5416.59|5378.59|5416.92|5378.92|5416.59|5378.59|10
1607572920000|2020-12-10 04:02:00|5416.61|5378.61|5417.47|5379.47|5417.47|5379.47|5416.61|5378.61|10
1607572930000|2020-12-10 04:02:10|5417.5|5379.5|5418.64|5380.64|5418.64|5380.64|5417.5|5379.5|10
1607572940000|2020-12-10 04:02:20|5418.72|5380.72|5418.85|5380.85|5419|5381|5418.59|5380.59|9
1607572950000|2020-12-10 04:02:30|5418.86|5380.86|5418.33|5380.33|5418.87|5380.87|5418.33|5380.33|10
1607572960000|2020-12-10 04:02:40|5418.64|5380.64|5418.56|5380.56|5418.76|5380.76|5418.45|5380.45|10
1607572970000|2020-12-10 04:02:50|5418.43|5380.43|5418.21|5380.21|5418.43|5380.43|5418.17|5380.17|10
1607572980000|2020-12-10 04:03:00|5418.33|5380.33|5418.02|5380.02|5418.39|5380.39|5418.02|5380.02|8
1607572990000|2020-12-10 04:03:10|5418|5380|5418.32|5380.32|5418.35|5380.35|5418|5380|9
1607573000000|2020-12-10 04:03:20|5418.33|5380.33|5417.79|5379.79|5418.38|5380.38|5417.79|5379.79|9
1607573010000|2020-12-10 04:03:30|5417.89|5379.89|5417.49|5379.49|5417.95|5379.95|5417.46|5379.46|10
1607573020000|2020-12-10 04:03:40|5417.54|5379.54|5417.26|5379.26|5417.54|5379.54|5417.13|5379.13|9
1607573030000|2020-12-10 04:03:50|5417.59|5379.59|5417.38|5379.38|5417.59|5379.59|5417.32|5379.32|10
1607573040000|2020-12-10 04:04:00|5417.37|5379.37|5416.83|5378.83|5417.4|5379.4|5416.68|5378.68|9
1607573050000|2020-12-10 04:04:10|5416.61|5378.61|5416.27|5378.27|5416.76|5378.76|5416.24|5378.24|9
1607573060000|2020-12-10 04:04:20|5416.29|5378.29|5416.13|5378.13|5416.29|5378.29|5416.1|5378.1|10
1607573070000|2020-12-10 04:04:30|5416.15|5378.15|5416.69|5378.69|5416.69|5378.69|5416.15|5378.15|10
1607573080000|2020-12-10 04:04:40|5416.98|5378.98|5417.47|5379.47|5417.47|5379.47|5416.98|5378.98|9
1607573090000|2020-12-10 04:04:50|5417.42|5379.42|5417.67|5379.67|5417.81|5379.81|5417.42|5379.42|10
1607573100000|2020-12-10 04:05:00|5417.8|5379.8|5417.87|5379.87|5417.96|5379.96|5417.73|5379.73|10
1607573110000|2020-12-10 04:05:10|5417.91|5379.91|5418.36|5380.36|5418.36|5380.36|5417.64|5379.64|9
1607573120000|2020-12-10 04:05:20|5418.34|5380.34|5418.49|5380.49|5418.49|5380.49|5418.31|5380.31|9
1607573130000|2020-12-10 04:05:30|5418.65|5380.65|5419.57|5381.57|5419.57|5381.57|5418.58|5380.58|10
1607573140000|2020-12-10 04:05:40|5419.86|5381.86|5421.88|5383.88|5421.88|5383.88|5419.86|5381.86|10
1607573150000|2020-12-10 04:05:50|5422.09|5384.09|5422.65|5384.65|5422.74|5384.74|5422.07|5384.07|10
1607573160000|2020-12-10 04:06:00|5422.55|5384.55|5422.78|5384.78|5422.81|5384.81|5422.55|5384.55|8
1607573170000|2020-12-10 04:06:10|5422.76|5384.76|5422.55|5384.55|5422.76|5384.76|5422.55|5384.55|9
1607573180000|2020-12-10 04:06:20|5422.54|5384.54|5421.87|5383.87|5422.54|5384.54|5421.82|5383.82|10
1607573190000|2020-12-10 04:06:30|5422.09|5384.09|5422.62|5384.62|5422.88|5384.88|5422.08|5384.08|10
1607573200000|2020-12-10 04:06:40|5422.71|5384.71|5423.43|5385.43|5423.43|5385.43|5422.71|5384.71|10
1607573210000|2020-12-10 04:06:50|5423.49|5385.49|5424.76|5386.76|5424.76|5386.76|5423.49|5385.49|10
1607573220000|2020-12-10 04:07:00|5424.83|5386.83|5425.08|5387.08|5425.15|5387.15|5424.83|5386.83|9
1607573230000|2020-12-10 04:07:10|5425.14|5387.14|5425.27|5387.27|5425.33|5387.33|5424.9|5386.9|10
1607573240000|2020-12-10 04:07:20|5425.24|5387.24|5425.24|5387.24|5425.31|5387.31|5425.13|5387.13|10
1607573250000|2020-12-10 04:07:30|5425.04|5387.04|5425.15|5387.15|5425.15|5387.15|5424.88|5386.88|9
1607573260000|2020-12-10 04:07:40|5425.32|5387.32|5425.47|5387.47|5425.47|5387.47|5425.28|5387.28|10
1607573270000|2020-12-10 04:07:50|5425.41|5387.41|5425.5|5387.5|5425.5|5387.5|5425.29|5387.29|6
1607573280000|2020-12-10 04:08:00|5425.65|5387.65|5425.58|5387.58|5425.65|5387.65|5425.51|5387.51|8
1607573290000|2020-12-10 04:08:10|5425.57|5387.57|5425.78|5387.78|5425.82|5387.82|5425.51|5387.51|10
1607573300000|2020-12-10 04:08:20|5425.88|5387.88|5427.21|5389.21|5427.21|5389.21|5425.88|5387.88|10
1607573310000|2020-12-10 04:08:30|5427.37|5389.37|5428.1|5390.1|5428.19|5390.19|5427.37|5389.37|10
1607573320000|2020-12-10 04:08:40|5427.73|5389.73|5427.69|5389.69|5427.95|5389.95|5427.64|5389.64|10
1607573330000|2020-12-10 04:08:50|5427.7|5389.7|5426.76|5388.76|5427.7|5389.7|5426.76|5388.76|10
1607573340000|2020-12-10 04:09:00|5426.75|5388.75|5426.46|5388.46|5426.75|5388.75|5426.39|5388.39|9
1607573350000|2020-12-10 04:09:10|5426.56|5388.56|5427.01|5389.01|5427.01|5389.01|5426.37|5388.37|9
1607573360000|2020-12-10 04:09:20|5427.11|5389.11|5427.82|5389.82|5427.82|5389.82|5427.05|5389.05|10
1607573370000|2020-12-10 04:09:30|5428|5390|5428.43|5390.43|5428.43|5390.43|5427.96|5389.96|9
1607573380000|2020-12-10 04:09:40|5428.5|5390.5|5429.19|5391.19|5429.19|5391.19|5428.48|5390.48|9
1607573390000|2020-12-10 04:09:50|5429.35|5391.35|5430.39|5392.39|5430.39|5392.39|5429.35|5391.35|9
1607573400000|2020-12-10 04:10:00|5430.43|5392.43|5431.14|5393.14|5431.14|5393.14|5430.43|5392.43|10
1607573410000|2020-12-10 04:10:10|5431.22|5393.22|5432.39|5394.39|5432.4|5394.4|5431.22|5393.22|9
1607573420000|2020-12-10 04:10:20|5432.55|5394.55|5432.7|5394.7|5432.93|5394.93|5432.55|5394.55|10
1607573430000|2020-12-10 04:10:30|5432.66|5394.66|5432.51|5394.51|5432.75|5394.75|5432.51|5394.51|10
1607573440000|2020-12-10 04:10:40|5432.45|5394.45|5431.95|5393.95|5432.57|5394.57|5431.95|5393.95|9
1607573450000|2020-12-10 04:10:50|5431.9|5393.9|5431.84|5393.84|5431.9|5393.9|5431.66|5393.66|9
1607573460000|2020-12-10 04:11:00|5431.82|5393.82|5432.38|5394.38|5432.38|5394.38|5431.82|5393.82|10
1607573470000|2020-12-10 04:11:10|5432.39|5394.39|5433.66|5395.66|5433.66|5395.66|5432.38|5394.38|8
1607573480000|2020-12-10 04:11:20|5434.29|5396.29|5436.1|5398.1|5436.1|5398.1|5434.29|5396.29|10
1607573490000|2020-12-10 04:11:30|5436.43|5398.43|5438.7|5400.7|5438.7|5400.7|5436.43|5398.43|10
1607573500000|2020-12-10 04:11:40|5438.66|5400.66|5439.56|5401.56|5439.56|5401.56|5438.66|5400.66|10
1607573510000|2020-12-10 04:11:50|5439.46|5401.46|5439.94|5401.94|5439.98|5401.98|5439.46|5401.46|10
1607573520000|2020-12-10 04:12:00|5440.02|5402.02|5440.58|5402.58|5440.78|5402.78|5440|5402|10
1607573530000|2020-12-10 04:12:10|5440.56|5402.56|5440.7|5402.7|5440.81|5402.81|5440.56|5402.56|10
1607573540000|2020-12-10 04:12:20|5440.95|5402.95|5442.54|5404.54|5442.54|5404.54|5440.94|5402.94|10
1607573550000|2020-12-10 04:12:30|5442.69|5404.69|5444.09|5406.09|5444.09|5406.09|5442.69|5404.69|10
1607573560000|2020-12-10 04:12:40|5444.58|5406.58|5445.36|5407.36|5445.36|5407.36|5444.58|5406.58|9
1607573570000|2020-12-10 04:12:50|5445.3|5407.3|5445.48|5407.48|5445.53|5407.53|5445.25|5407.25|10
1607573580000|2020-12-10 04:13:00|5445.86|5407.86|5445.63|5407.63|5445.91|5407.91|5445.63|5407.63|9
1607573590000|2020-12-10 04:13:10|5445.75|5407.75|5445.25|5407.25|5445.75|5407.75|5445.11|5407.11|10
1607573600000|2020-12-10 04:13:20|5445.33|5407.33|5446|5408|5446|5408|5445.33|5407.33|10
1607573610000|2020-12-10 04:13:30|5446.02|5408.02|5445.71|5407.71|5446.07|5408.07|5445.71|5407.71|10
1607573620000|2020-12-10 04:13:40|5445.75|5407.75|5445.75|5407.75|5445.97|5407.97|5445.64|5407.64|10
1607573630000|2020-12-10 04:13:50|5445.73|5407.73|5444.66|5406.66|5445.75|5407.75|5444.66|5406.66|10
1607573640000|2020-12-10 04:14:00|5444.64|5406.64|5445.19|5407.19|5445.38|5407.38|5444.64|5406.64|10
1607573650000|2020-12-10 04:14:10|5445.07|5407.07|5445.4|5407.4|5445.4|5407.4|5445.05|5407.05|9
1607573660000|2020-12-10 04:14:20|5445.17|5407.17|5445.26|5407.26|5445.29|5407.29|5445.05|5407.05|9
1607573670000|2020-12-10 04:14:30|5445.27|5407.27|5445.65|5407.65|5445.65|5407.65|5445.26|5407.26|10
1607573680000|2020-12-10 04:14:40|5445.79|5407.79|5445.92|5407.92|5445.92|5407.92|5445.56|5407.56|9
1607573690000|2020-12-10 04:14:50|5446.13|5408.13|5445.88|5407.88|5446.37|5408.37|5445.88|5407.88|9
1607573700000|2020-12-10 04:15:00|5446.2|5408.2|5446.45|5408.45|5446.45|5408.45|5445.99|5407.99|8
1607573710000|2020-12-10 04:15:10|5446.42|5408.42|5446.89|5408.89|5446.89|5408.89|5446.42|5408.42|10
1607573720000|2020-12-10 04:15:20|5447.31|5409.31|5449.54|5411.54|5449.54|5411.54|5447.31|5409.31|9
1607573730000|2020-12-10 04:15:30|5449.59|5411.59|5450.43|5412.43|5450.44|5412.44|5449.59|5411.59|9
1607573740000|2020-12-10 04:15:40|5450.56|5412.56|5450.16|5412.16|5450.73|5412.73|5450.11|5412.11|8
1607573750000|2020-12-10 04:15:50|5450.07|5412.07|5450.12|5412.12|5450.14|5412.14|5449.93|5411.93|10
1607573760000|2020-12-10 04:16:00|5450.16|5412.16|5450.38|5412.38|5450.4|5412.4|5450.16|5412.16|8
1607573770000|2020-12-10 04:16:10|5450.36|5412.36|5450.52|5412.52|5450.59|5412.59|5450.35|5412.35|9
1607573780000|2020-12-10 04:16:20|5450.61|5412.61|5451.4|5413.4|5451.44|5413.44|5450.61|5412.61|10
1607573790000|2020-12-10 04:16:30|5451.42|5413.42|5451|5413|5451.5|5413.5|5450.96|5412.96|10
1607573800000|2020-12-10 04:16:40|5451.39|5413.39|5451.89|5413.89|5451.95|5413.95|5451.39|5413.39|10
1607573810000|2020-12-10 04:16:50|5451.86|5413.86|5452.31|5414.31|5452.37|5414.37|5451.86|5413.86|10
1607573820000|2020-12-10 04:17:00|5452.62|5414.62|5453.01|5415.01|5453.07|5415.07|5452.62|5414.62|9
1607573830000|2020-12-10 04:17:10|5453.58|5415.58|5453.24|5415.24|5453.58|5415.58|5453.23|5415.23|9
1607573840000|2020-12-10 04:17:20|5453.25|5415.25|5452.14|5414.14|5453.25|5415.25|5452.14|5414.14|10
1607573850000|2020-12-10 04:17:30|5451.99|5413.99|5450.85|5412.85|5451.99|5413.99|5450.85|5412.85|10
1607573860000|2020-12-10 04:17:40|5450.86|5412.86|5450.96|5412.96|5450.98|5412.98|5450.82|5412.82|10
1607573870000|2020-12-10 04:17:50|5450.94|5412.94|5451.06|5413.06|5451.16|5413.16|5450.93|5412.93|9
1607573880000|2020-12-10 04:18:00|5451.39|5413.39|5451.64|5413.64|5451.88|5413.88|5451.39|5413.39|9
1607573890000|2020-12-10 04:18:10|5451.99|5413.99|5452.67|5414.67|5452.67|5414.67|5451.99|5413.99|9
1607573900000|2020-12-10 04:18:20|5453.02|5415.02|5453.38|5415.38|5453.38|5415.38|5452.95|5414.95|10
1607573910000|2020-12-10 04:18:30|5453.45|5415.45|5453.58|5415.58|5453.77|5415.77|5453.43|5415.43|10
1607573920000|2020-12-10 04:18:40|5453.87|5415.87|5454.52|5416.52|5454.62|5416.62|5453.87|5415.87|9
1607573930000|2020-12-10 04:18:50|5454.82|5416.82|5455.54|5417.54|5455.54|5417.54|5454.82|5416.82|10
1607573940000|2020-12-10 04:19:00|5455.47|5417.47|5454.61|5416.61|5455.48|5417.48|5454.61|5416.61|10
1607573950000|2020-12-10 04:19:10|5454.57|5416.57|5454.15|5416.15|5454.57|5416.57|5454.1|5416.1|9
1607573960000|2020-12-10 04:19:20|5454.38|5416.38|5454.7|5416.7|5454.7|5416.7|5454.27|5416.27|9
1607573970000|2020-12-10 04:19:30|5454.63|5416.63|5455.32|5417.32|5455.32|5417.32|5454.63|5416.63|9
1607573980000|2020-12-10 04:19:40|5455.43|5417.43|5455.56|5417.56|5455.94|5417.94|5455.43|5417.43|10
1607573990000|2020-12-10 04:19:50|5455.6|5417.6|5455.77|5417.77|5455.79|5417.79|5455.54|5417.54|10
1607574000000|2020-12-10 04:20:00|5455.81|5417.81|5455.71|5417.71|5455.82|5417.82|5455.67|5417.67|9
1607574010000|2020-12-10 04:20:10|5455.74|5417.74|5455.34|5417.34|5455.74|5417.74|5455.19|5417.19|9
1607574020000|2020-12-10 04:20:20|5455.42|5417.42|5455.03|5417.03|5455.42|5417.42|5455.03|5417.03|10
1607574030000|2020-12-10 04:20:30|5454.73|5416.73|5454.23|5416.23|5454.74|5416.74|5454.1|5416.1|10
1607574040000|2020-12-10 04:20:40|5454.09|5416.09|5453.54|5415.54|5454.09|5416.09|5453.54|5415.54|10
1607574050000|2020-12-10 04:20:50|5453.65|5415.65|5453.74|5415.74|5453.74|5415.74|5453.47|5415.47|10
1607574060000|2020-12-10 04:21:00|5453.78|5415.78|5454.87|5416.87|5454.9|5416.9|5453.78|5415.78|8
1607574070000|2020-12-10 04:21:10|5454.32|5416.32|5454.81|5416.81|5454.81|5416.81|5454.26|5416.26|10
1607574080000|2020-12-10 04:21:20|5454.82|5416.82|5455.42|5417.42|5455.42|5417.42|5454.82|5416.82|10
1607574090000|2020-12-10 04:21:30|5455.43|5417.43|5455.73|5417.73|5455.73|5417.73|5455.24|5417.24|7
1607574100000|2020-12-10 04:21:40|5456.04|5418.04|5456.15|5418.15|5456.26|5418.26|5455.98|5417.98|7
1607574110000|2020-12-10 04:21:50|5456.35|5418.35|5456.46|5418.46|5456.49|5418.49|5456.32|5418.32|7
1607574120000|2020-12-10 04:22:00|5456.47|5418.47|5456.19|5418.19|5456.57|5418.57|5456.14|5418.14|9
1607574130000|2020-12-10 04:22:10|5456.22|5418.22|5456.69|5418.69|5456.69|5418.69|5456.22|5418.22|9
1607574140000|2020-12-10 04:22:20|5456.68|5418.68|5457.26|5419.26|5457.26|5419.26|5456.51|5418.51|10
1607574150000|2020-12-10 04:22:30|5457.25|5419.25|5457|5419|5457.56|5419.56|5456.88|5418.88|10
1607574160000|2020-12-10 04:22:40|5457.02|5419.02|5457.12|5419.12|5457.13|5419.13|5457.01|5419.01|9
1607574170000|2020-12-10 04:22:50|5457.22|5419.22|5457.39|5419.39|5457.53|5419.53|5457.22|5419.22|9
1607574180000|2020-12-10 04:23:00|5457.49|5419.49|5458.35|5420.35|5458.35|5420.35|5457.49|5419.49|10
1607574190000|2020-12-10 04:23:10|5458.52|5420.52|5458.63|5420.63|5458.63|5420.63|5458.47|5420.47|8
1607574200000|2020-12-10 04:23:20|5458.62|5420.62|5458.62|5420.62|5458.73|5420.73|5458.61|5420.61|8
1607574210000|2020-12-10 04:23:30|5458.61|5420.61|5458.8|5420.8|5458.87|5420.87|5458.56|5420.56|9
1607574220000|2020-12-10 04:23:40|5458.68|5420.68|5457.59|5419.59|5458.68|5420.68|5457.59|5419.59|10
1607574230000|2020-12-10 04:23:50|5457.49|5419.49|5456.91|5418.91|5457.57|5419.57|5456.91|5418.91|10
1607574240000|2020-12-10 04:24:00|5456.65|5418.65|5458|5420|5458|5420|5456.59|5418.59|10
1607574250000|2020-12-10 04:24:10|5458.14|5420.14|5458.41|5420.41|5458.42|5420.42|5458.14|5420.14|10
1607574260000|2020-12-10 04:24:20|5458.52|5420.52|5459.32|5421.32|5459.32|5421.32|5458.47|5420.47|9
1607574270000|2020-12-10 04:24:30|5459.35|5421.35|5460.49|5422.49|5460.49|5422.49|5459.35|5421.35|9
1607574280000|2020-12-10 04:24:40|5462|5424|5462.99|5424.99|5462.99|5424.99|5461.85|5423.85|10
1607574290000|2020-12-10 04:24:50|5462.93|5424.93|5462.46|5424.46|5463.09|5425.09|5462.44|5424.44|9
1607574300000|2020-12-10 04:25:00|5462.45|5424.45|5462.27|5424.27|5462.47|5424.47|5462.27|5424.27|10
1607574310000|2020-12-10 04:25:10|5462.16|5424.16|5462.57|5424.57|5462.57|5424.57|5461.91|5423.91|10
1607574320000|2020-12-10 04:25:20|5462.45|5424.45|5462.69|5424.69|5462.87|5424.87|5462.45|5424.45|9
1607574330000|2020-12-10 04:25:30|5462.65|5424.65|5462.37|5424.37|5462.65|5424.65|5462.37|5424.37|9
1607574340000|2020-12-10 04:25:40|5462.21|5424.21|5462.47|5424.47|5462.83|5424.83|5462.21|5424.21|8
1607574350000|2020-12-10 04:25:50|5462.46|5424.46|5463.43|5425.43|5463.43|5425.43|5462.42|5424.42|9
1607574360000|2020-12-10 04:26:00|5463.41|5425.41|5463.23|5425.23|5463.93|5425.93|5463.23|5425.23|10
1607574370000|2020-12-10 04:26:10|5463.42|5425.42|5464.16|5426.16|5464.17|5426.17|5463.42|5425.42|9
1607574380000|2020-12-10 04:26:20|5464.23|5426.23|5464.6|5426.6|5464.73|5426.73|5464.23|5426.23|10
1607574390000|2020-12-10 04:26:30|5464.55|5426.55|5465.38|5427.38|5465.38|5427.38|5464.46|5426.46|10
1607574400000|2020-12-10 04:26:40|5465.74|5427.74|5465.63|5427.63|5466.19|5428.19|5465.6|5427.6|10
1607574410000|2020-12-10 04:26:50|5465.73|5427.73|5464.76|5426.76|5465.73|5427.73|5464.76|5426.76|10
1607574420000|2020-12-10 04:27:00|5464.84|5426.84|5463.36|5425.36|5464.84|5426.84|5463.36|5425.36|10
1607574430000|2020-12-10 04:27:10|5463.23|5425.23|5463.87|5425.87|5463.87|5425.87|5463.23|5425.23|9
1607574440000|2020-12-10 04:27:20|5464|5426|5463.91|5425.91|5464.21|5426.21|5463.91|5425.91|8
1607574450000|2020-12-10 04:27:30|5463.88|5425.88|5463.76|5425.76|5463.95|5425.95|5463.76|5425.76|8
1607574460000|2020-12-10 04:27:40|5463.75|5425.75|5464.49|5426.49|5464.49|5426.49|5463.75|5425.75|10
1607574470000|2020-12-10 04:27:50|5464.59|5426.59|5463.29|5425.29|5464.76|5426.76|5463.29|5425.29|10
1607574480000|2020-12-10 04:28:00|5462.78|5424.78|5461.04|5423.04|5462.78|5424.78|5461.04|5423.04|8
1607574490000|2020-12-10 04:28:10|5460.9|5422.9|5460.41|5422.41|5460.9|5422.9|5460.09|5422.09|10
1607574500000|2020-12-10 04:28:20|5460.24|5422.24|5460.5|5422.5|5460.5|5422.5|5460.18|5422.18|10
1607574510000|2020-12-10 04:28:30|5460.59|5422.59|5460.88|5422.88|5460.91|5422.91|5460.59|5422.59|10
1607574520000|2020-12-10 04:28:40|5460.91|5422.91|5461.04|5423.04|5461.05|5423.05|5460.79|5422.79|9
1607574530000|2020-12-10 04:28:50|5460.99|5422.99|5461.41|5423.41|5461.45|5423.45|5460.99|5422.99|10
1607574540000|2020-12-10 04:29:00|5461.26|5423.26|5461.49|5423.49|5461.5|5423.5|5461.22|5423.22|9
1607574550000|2020-12-10 04:29:10|5461.05|5423.05|5460.26|5422.26|5461.07|5423.07|5460.26|5422.26|9
1607574560000|2020-12-10 04:29:20|5460.12|5422.12|5458.74|5420.74|5460.12|5422.12|5458.74|5420.74|10
1607574570000|2020-12-10 04:29:30|5458.45|5420.45|5455.35|5417.35|5458.45|5420.45|5455.29|5417.29|10
1607574580000|2020-12-10 04:29:40|5455.04|5417.04|5454.21|5416.21|5455.04|5417.04|5454.15|5416.15|10
1607574590000|2020-12-10 04:29:50|5454.22|5416.22|5453.97|5415.97|5454.36|5416.36|5453.97|5415.97|9
1607574600000|2020-12-10 04:30:00|5453.95|5415.95|5454.1|5416.1|5454.1|5416.1|5453.74|5415.74|8
1607574610000|2020-12-10 04:30:10|5454.27|5416.27|5456.88|5418.88|5456.88|5418.88|5454.27|5416.27|10
1607574620000|2020-12-10 04:30:20|5457.08|5419.08|5459.19|5421.19|5459.29|5421.29|5457.08|5419.08|10
1607574630000|2020-12-10 04:30:30|5459.18|5421.18|5458.67|5420.67|5459.18|5421.18|5458.67|5420.67|9
1607574640000|2020-12-10 04:30:40|5458.65|5420.65|5458.11|5420.11|5458.65|5420.65|5458.11|5420.11|10
1607574650000|2020-12-10 04:30:50|5457.89|5419.89|5457.51|5419.51|5457.89|5419.89|5457.51|5419.51|10
1607574660000|2020-12-10 04:31:00|5457.6|5419.6|5456.18|5418.18|5457.6|5419.6|5456.18|5418.18|10
1607574670000|2020-12-10 04:31:10|5456.04|5418.04|5453.93|5415.93|5456.04|5418.04|5453.93|5415.93|10
1607574680000|2020-12-10 04:31:20|5453.74|5415.74|5453.71|5415.71|5453.74|5415.74|5453.3|5415.3|9
1607574690000|2020-12-10 04:31:30|5453.67|5415.67|5453.36|5415.36|5453.85|5415.85|5453.29|5415.29|10
1607574700000|2020-12-10 04:31:40|5453.37|5415.37|5453.27|5415.27|5453.39|5415.39|5453.23|5415.23|10
1607574710000|2020-12-10 04:31:50|5453.24|5415.24|5452.1|5414.1|5453.24|5415.24|5451.92|5413.92|10
1607574720000|2020-12-10 04:32:00|5452.13|5414.13|5450.13|5412.13|5452.13|5414.13|5450.13|5412.13|10
1607574730000|2020-12-10 04:32:10|5449.73|5411.73|5447.32|5409.32|5449.73|5411.73|5447.32|5409.32|10
1607574740000|2020-12-10 04:32:20|5447.12|5409.12|5446.14|5408.14|5447.12|5409.12|5446.14|5408.14|10
1607574750000|2020-12-10 04:32:30|5446.18|5408.18|5446.31|5408.31|5446.31|5408.31|5445.8|5407.8|9
1607574760000|2020-12-10 04:32:40|5446.23|5408.23|5445.67|5407.67|5446.49|5408.49|5445.65|5407.65|10
1607574770000|2020-12-10 04:32:50|5445.55|5407.55|5444.77|5406.77|5445.57|5407.57|5444.75|5406.75|9
1607574780000|2020-12-10 04:33:00|5444.85|5406.85|5443.79|5405.79|5444.85|5406.85|5443.71|5405.71|9
1607574790000|2020-12-10 04:33:10|5443.52|5405.52|5441.24|5403.24|5443.52|5405.52|5441.22|5403.22|10
1607574800000|2020-12-10 04:33:20|5440.77|5402.77|5439.45|5401.45|5440.77|5402.77|5439.45|5401.45|9
1607574810000|2020-12-10 04:33:30|5439.37|5401.37|5439.22|5401.22|5439.42|5401.42|5439.14|5401.14|9
1607574820000|2020-12-10 04:33:40|5438.91|5400.91|5439.13|5401.13|5439.13|5401.13|5438.84|5400.84|10
1607574830000|2020-12-10 04:33:50|5439.14|5401.14|5439.03|5401.03|5439.14|5401.14|5438.92|5400.92|8
1607574840000|2020-12-10 04:34:00|5438.96|5400.96|5439.03|5401.03|5439.03|5401.03|5438.86|5400.86|10
1607574850000|2020-12-10 04:34:10|5439.06|5401.06|5439.6|5401.6|5439.6|5401.6|5438.93|5400.93|8
1607574860000|2020-12-10 04:34:20|5439.5|5401.5|5441.21|5403.21|5441.21|5403.21|5439.5|5401.5|10
1607574870000|2020-12-10 04:34:30|5441.43|5403.43|5442.36|5404.36|5442.49|5404.49|5441.43|5403.43|10
1607574880000|2020-12-10 04:34:40|5442.39|5404.39|5442.51|5404.51|5442.79|5404.79|5442.36|5404.36|8
1607574890000|2020-12-10 04:34:50|5442.36|5404.36|5442.17|5404.17|5442.36|5404.36|5442.11|5404.11|9
1607574900000|2020-12-10 04:35:00|5442.25|5404.25|5442.36|5404.36|5442.41|5404.41|5442.25|5404.25|10
1607574910000|2020-12-10 04:35:10|5442.61|5404.61|5443.14|5405.14|5443.15|5405.15|5442.61|5404.61|9
1607574920000|2020-12-10 04:35:20|5443.19|5405.19|5443.37|5405.37|5443.37|5405.37|5443.19|5405.19|9
1607574930000|2020-12-10 04:35:30|5443.33|5405.33|5443.78|5405.78|5443.78|5405.78|5443.33|5405.33|8
1607574940000|2020-12-10 04:35:40|5443.81|5405.81|5442.91|5404.91|5444.17|5406.17|5442.91|5404.91|10
1607574950000|2020-12-10 04:35:50|5442.54|5404.54|5441.94|5403.94|5442.64|5404.64|5441.94|5403.94|10
1607574960000|2020-12-10 04:36:00|5441.92|5403.92|5440.35|5402.35|5441.92|5403.92|5440.35|5402.35|10
1607574970000|2020-12-10 04:36:10|5440.37|5402.37|5439.48|5401.48|5440.37|5402.37|5439.47|5401.47|10
1607574980000|2020-12-10 04:36:20|5439.68|5401.68|5440.41|5402.41|5440.41|5402.41|5439.68|5401.68|9
1607574990000|2020-12-10 04:36:30|5440.33|5402.33|5439.73|5401.73|5440.33|5402.33|5439.66|5401.66|10
1607575000000|2020-12-10 04:36:40|5439.97|5401.97|5439.81|5401.81|5440.09|5402.09|5439.81|5401.81|9
1607575010000|2020-12-10 04:36:50|5439.73|5401.73|5439.02|5401.02|5439.73|5401.73|5439.02|5401.02|9
1607575020000|2020-12-10 04:37:00|5439.01|5401.01|5437.19|5399.19|5439.01|5401.01|5437.19|5399.19|10
1607575030000|2020-12-10 04:37:10|5437.13|5399.13|5437.53|5399.53|5437.53|5399.53|5437.13|5399.13|10
1607575040000|2020-12-10 04:37:20|5437.48|5399.48|5437.84|5399.84|5437.84|5399.84|5437.38|5399.38|7
1607575050000|2020-12-10 04:37:30|5437.88|5399.88|5440.31|5402.31|5440.31|5402.31|5437.88|5399.88|10
1607575060000|2020-12-10 04:37:40|5440.41|5402.41|5442.84|5404.84|5442.84|5404.84|5440.41|5402.41|10
1607575070000|2020-12-10 04:37:50|5442.95|5404.95|5445.31|5407.31|5445.31|5407.31|5442.95|5404.95|10
1607575080000|2020-12-10 04:38:00|5445.53|5407.53|5446.54|5408.54|5446.67|5408.67|5445.53|5407.53|10
1607575090000|2020-12-10 04:38:10|5446.36|5408.36|5445.7|5407.7|5446.36|5408.36|5445.7|5407.7|10
1607575100000|2020-12-10 04:38:20|5445.48|5407.48|5443.96|5405.96|5445.48|5407.48|5443.96|5405.96|10
1607575110000|2020-12-10 04:38:30|5444.02|5406.02|5443.18|5405.18|5444.18|5406.18|5443.18|5405.18|9
1607575120000|2020-12-10 04:38:40|5443.12|5405.12|5442.11|5404.11|5443.12|5405.12|5442.11|5404.11|10
1607575130000|2020-12-10 04:38:50|5442.03|5404.03|5439.97|5401.97|5442.07|5404.07|5439.9|5401.9|10
1607575140000|2020-12-10 04:39:00|5439.98|5401.98|5440.42|5402.42|5440.42|5402.42|5439.85|5401.85|9
1607575150000|2020-12-10 04:39:10|5440.35|5402.35|5440.08|5402.08|5440.44|5402.44|5439.99|5401.99|10
1607575160000|2020-12-10 04:39:20|5439.92|5401.92|5439.6|5401.6|5439.92|5401.92|5439.53|5401.53|10
1607575170000|2020-12-10 04:39:30|5439.55|5401.55|5438.84|5400.84|5439.56|5401.56|5438.84|5400.84|10
1607575180000|2020-12-10 04:39:40|5438.89|5400.89|5438.04|5400.04|5438.89|5400.89|5438.01|5400.01|10
1607575190000|2020-12-10 04:39:50|5438.13|5400.13|5439.02|5401.02|5439.26|5401.26|5438.13|5400.13|10
1607575200000|2020-12-10 04:40:00|5439.09|5401.09|5438.97|5400.97|5439.26|5401.26|5438.97|5400.97|10
1607575210000|2020-12-10 04:40:10|5439.01|5401.01|5438.16|5400.16|5439.01|5401.01|5438.16|5400.16|9
1607575220000|2020-12-10 04:40:20|5438.03|5400.03|5437.4|5399.4|5438.03|5400.03|5437.4|5399.4|10
1607575230000|2020-12-10 04:40:30|5437.43|5399.43|5437.5|5399.5|5437.5|5399.5|5437.13|5399.13|9
1607575240000|2020-12-10 04:40:40|5437.32|5399.32|5437.19|5399.19|5437.37|5399.37|5437.03|5399.03|10
1607575250000|2020-12-10 04:40:50|5437.13|5399.13|5436.97|5398.97|5437.13|5399.13|5436.95|5398.95|9
1607575260000|2020-12-10 04:41:00|5436.92|5398.92|5436.97|5398.97|5437.09|5399.09|5436.87|5398.87|10
1607575270000|2020-12-10 04:41:10|5437.08|5399.08|5436.95|5398.95|5437.16|5399.16|5436.95|5398.95|7
1607575280000|2020-12-10 04:41:20|5437.04|5399.04|5441.14|5403.14|5441.14|5403.14|5437.04|5399.04|10
1607575290000|2020-12-10 04:41:30|5441.48|5403.48|5447.19|5409.19|5447.19|5409.19|5441.48|5403.48|10
1607575300000|2020-12-10 04:41:40|5447.23|5409.23|5447.51|5409.51|5447.93|5409.93|5447.11|5409.11|10
1607575310000|2020-12-10 04:41:50|5447.55|5409.55|5446.97|5408.97|5447.66|5409.66|5446.97|5408.97|9
1607575320000|2020-12-10 04:42:00|5447.08|5409.08|5446.86|5408.86|5447.08|5409.08|5446.62|5408.62|10
1607575330000|2020-12-10 04:42:10|5446.98|5408.98|5447.28|5409.28|5447.5|5409.5|5446.98|5408.98|10
1607575340000|2020-12-10 04:42:20|5447.45|5409.45|5447.81|5409.81|5447.95|5409.95|5447.35|5409.35|10
1607575350000|2020-12-10 04:42:30|5447.76|5409.76|5446.88|5408.88|5447.76|5409.76|5446.88|5408.88|9
1607575360000|2020-12-10 04:42:40|5446.9|5408.9|5445.71|5407.71|5446.9|5408.9|5445.71|5407.71|10
1607575370000|2020-12-10 04:42:50|5445.35|5407.35|5444.19|5406.19|5445.35|5407.35|5444.19|5406.19|10
1607575380000|2020-12-10 04:43:00|5444.01|5406.01|5443.29|5405.29|5444.01|5406.01|5443.29|5405.29|9
1607575390000|2020-12-10 04:43:10|5443.31|5405.31|5443.71|5405.71|5443.71|5405.71|5442.72|5404.72|9
1607575400000|2020-12-10 04:43:20|5444.26|5406.26|5444.58|5406.58|5444.58|5406.58|5444.15|5406.15|10
1607575410000|2020-12-10 04:43:30|5444.59|5406.59|5444.59|5406.59|5444.76|5406.76|5444.58|5406.58|10
1607575420000|2020-12-10 04:43:40|5444.77|5406.77|5445.53|5407.53|5445.73|5407.73|5444.77|5406.77|10
1607575430000|2020-12-10 04:43:50|5445.58|5407.58|5445.49|5407.49|5445.65|5407.65|5445.19|5407.19|10
1607575440000|2020-12-10 04:44:00|5445.53|5407.53|5447.41|5409.41|5447.41|5409.41|5445.53|5407.53|9
1607575450000|2020-12-10 04:44:10|5447.78|5409.78|5447.59|5409.59|5447.87|5409.87|5447.59|5409.59|10
1607575460000|2020-12-10 04:44:20|5447.55|5409.55|5447.99|5409.99|5447.99|5409.99|5447.55|5409.55|10
1607575470000|2020-12-10 04:44:30|5448.11|5410.11|5448.08|5410.08|5448.16|5410.16|5448.03|5410.03|10
1607575480000|2020-12-10 04:44:40|5448.09|5410.09|5447.78|5409.78|5448.09|5410.09|5447.55|5409.55|10
1607575490000|2020-12-10 04:44:50|5448.07|5410.07|5448.53|5410.53|5448.59|5410.59|5448.07|5410.07|10
1607575500000|2020-12-10 04:45:00|5448.54|5410.54|5448.73|5410.73|5448.98|5410.98|5448.44|5410.44|10
1607575510000|2020-12-10 04:45:10|5448.6|5410.6|5448.81|5410.81|5448.81|5410.81|5448.6|5410.6|9
1607575520000|2020-12-10 04:45:20|5448.97|5410.97|5448.81|5410.81|5449.03|5411.03|5448.62|5410.62|10
1607575530000|2020-12-10 04:45:30|5448.83|5410.83|5448.34|5410.34|5448.91|5410.91|5448.32|5410.32|10
1607575540000|2020-12-10 04:45:40|5448.31|5410.31|5447.99|5409.99|5448.42|5410.42|5447.99|5409.99|10
1607575550000|2020-12-10 04:45:50|5447.5|5409.5|5446.47|5408.47|5447.5|5409.5|5446.46|5408.46|10
1607575560000|2020-12-10 04:46:00|5446.46|5408.46|5446.43|5408.43|5446.54|5408.54|5446.39|5408.39|9
1607575570000|2020-12-10 04:46:10|5446.4|5408.4|5446.08|5408.08|5446.4|5408.4|5446.08|5408.08|9
1607575580000|2020-12-10 04:46:20|5446.15|5408.15|5445.38|5407.38|5446.15|5408.15|5445.38|5407.38|9
1607575590000|2020-12-10 04:46:30|5445.28|5407.28|5445.29|5407.29|5445.29|5407.29|5444.91|5406.91|9
1607575600000|2020-12-10 04:46:40|5445.47|5407.47|5445.34|5407.34|5445.48|5407.48|5445.22|5407.22|9
1607575610000|2020-12-10 04:46:50|5445.46|5407.46|5445.66|5407.66|5445.66|5407.66|5445.46|5407.46|7
1607575620000|2020-12-10 04:47:00|5445.83|5407.83|5445.12|5407.12|5445.83|5407.83|5445.11|5407.11|9
1607575630000|2020-12-10 04:47:10|5444.72|5406.72|5443.04|5405.04|5444.72|5406.72|5442.98|5404.98|10
1607575640000|2020-12-10 04:47:20|5442.87|5404.87|5442.05|5404.05|5442.88|5404.88|5442.04|5404.04|10
1607575650000|2020-12-10 04:47:30|5442.09|5404.09|5440.22|5402.22|5442.13|5404.13|5440.22|5402.22|9
1607575660000|2020-12-10 04:47:40|5440.19|5402.19|5438.98|5400.98|5440.19|5402.19|5438.97|5400.97|10
1607575670000|2020-12-10 04:47:50|5438.97|5400.97|5438.92|5400.92|5439.11|5401.11|5438.79|5400.79|10
1607575680000|2020-12-10 04:48:00|5438.93|5400.93|5438.86|5400.86|5438.95|5400.95|5438.86|5400.86|8
1607575690000|2020-12-10 04:48:10|5438.91|5400.91|5438.58|5400.58|5438.93|5400.93|5438.23|5400.23|10
1607575700000|2020-12-10 04:48:20|5438.54|5400.54|5439.88|5401.88|5439.88|5401.88|5438.54|5400.54|10
1607575710000|2020-12-10 04:48:30|5439.98|5401.98|5439.81|5401.81|5439.98|5401.98|5439.78|5401.78|9
1607575720000|2020-12-10 04:48:40|5439.88|5401.88|5440.05|5402.05|5440.38|5402.38|5439.88|5401.88|9
1607575730000|2020-12-10 04:48:50|5440.03|5402.03|5440.03|5402.03|5440.11|5402.11|5439.95|5401.95|10
1607575740000|2020-12-10 04:49:00|5439.98|5401.98|5439.92|5401.92|5439.98|5401.98|5439.83|5401.83|10
1607575750000|2020-12-10 04:49:10|5439.88|5401.88|5439.47|5401.47|5439.9|5401.9|5439.45|5401.45|9
1607575760000|2020-12-10 04:49:20|5439.38|5401.38|5439.9|5401.9|5439.9|5401.9|5439.37|5401.37|10
1607575770000|2020-12-10 04:49:30|5439.87|5401.87|5440.44|5402.44|5440.44|5402.44|5439.87|5401.87|10
1607575780000|2020-12-10 04:49:40|5440.49|5402.49|5440.33|5402.33|5440.49|5402.49|5440.24|5402.24|10
1607575790000|2020-12-10 04:49:50|5440.3|5402.3|5440.19|5402.19|5440.3|5402.3|5440|5402|10
1607575800000|2020-12-10 04:50:00|5440.18|5402.18|5439.68|5401.68|5440.18|5402.18|5439.68|5401.68|9
1607575810000|2020-12-10 04:50:10|5439.66|5401.66|5439.52|5401.52|5439.66|5401.66|5439.52|5401.52|7
1607575820000|2020-12-10 04:50:20|5439.51|5401.51|5439.7|5401.7|5439.7|5401.7|5439.47|5401.47|9
1607575830000|2020-12-10 04:50:30|5439.77|5401.77|5439.8|5401.8|5439.94|5401.94|5439.62|5401.62|10
1607575840000|2020-12-10 04:50:40|5439.91|5401.91|5440.39|5402.39|5440.39|5402.39|5439.91|5401.91|10
1607575850000|2020-12-10 04:50:50|5440.27|5402.27|5440.49|5402.49|5440.49|5402.49|5440.27|5402.27|7
1607575860000|2020-12-10 04:51:00|5440.43|5402.43|5440.35|5402.35|5440.43|5402.43|5440.12|5402.12|10
1607575870000|2020-12-10 04:51:10|5440.42|5402.42|5440.08|5402.08|5440.42|5402.42|5440.01|5402.01|9
1607575880000|2020-12-10 04:51:20|5439.95|5401.95|5440|5402|5440.14|5402.14|5439.91|5401.91|10
1607575890000|2020-12-10 04:51:30|5439.97|5401.97|5440.57|5402.57|5440.57|5402.57|5439.95|5401.95|10
1607575900000|2020-12-10 04:51:40|5440.58|5402.58|5440.38|5402.38|5440.58|5402.58|5440.38|5402.38|10
1607575910000|2020-12-10 04:51:50|5440.3|5402.3|5440.03|5402.03|5440.41|5402.41|5439.88|5401.88|10
1607575920000|2020-12-10 04:52:00|5440.07|5402.07|5439.15|5401.15|5440.08|5402.08|5439.15|5401.15|10
1607575930000|2020-12-10 04:52:10|5439.09|5401.09|5438.8|5400.8|5439.23|5401.23|5438.75|5400.75|10
1607575940000|2020-12-10 04:52:20|5438.91|5400.91|5438.76|5400.76|5438.92|5400.92|5438.65|5400.65|10
1607575950000|2020-12-10 04:52:30|5438.65|5400.65|5438.56|5400.56|5438.7|5400.7|5438.56|5400.56|10
1607575960000|2020-12-10 04:52:40|5438.59|5400.59|5438.88|5400.88|5438.88|5400.88|5438.57|5400.57|9
1607575970000|2020-12-10 04:52:50|5438.92|5400.92|5439.06|5401.06|5439.16|5401.16|5438.86|5400.86|10
1607575980000|2020-12-10 04:53:00|5439|5401|5439.32|5401.32|5439.32|5401.32|5438.95|5400.95|9
1607575990000|2020-12-10 04:53:10|5439.48|5401.48|5439.69|5401.69|5439.69|5401.69|5439.4|5401.4|10
1607576000000|2020-12-10 04:53:20|5440.04|5402.04|5441.31|5403.31|5441.45|5403.45|5440.04|5402.04|10
1607576010000|2020-12-10 04:53:30|5441.36|5403.36|5441.2|5403.2|5441.71|5403.71|5441.2|5403.2|10
1607576020000|2020-12-10 04:53:40|5441.12|5403.12|5440.98|5402.98|5441.12|5403.12|5440.84|5402.84|10
1607576030000|2020-12-10 04:53:50|5440.88|5402.88|5440.68|5402.68|5440.88|5402.88|5440.53|5402.53|9
1607576040000|2020-12-10 04:54:00|5440.76|5402.76|5440.99|5402.99|5441.1|5403.1|5440.76|5402.76|8
1607576050000|2020-12-10 04:54:10|5441.02|5403.02|5441.69|5403.69|5441.71|5403.71|5441.02|5403.02|10
1607576060000|2020-12-10 04:54:20|5441.66|5403.66|5441.58|5403.58|5442.11|5404.11|5441.58|5403.58|9
1607576070000|2020-12-10 04:54:30|5441.49|5403.49|5440.83|5402.83|5441.5|5403.5|5440.83|5402.83|10
1607576080000|2020-12-10 04:54:40|5440.8|5402.8|5440.81|5402.81|5440.85|5402.85|5440.7|5402.7|9
1607576090000|2020-12-10 04:54:50|5440.75|5402.75|5440.43|5402.43|5440.75|5402.75|5440.43|5402.43|9
1607576100000|2020-12-10 04:55:00|5440.42|5402.42|5439.7|5401.7|5440.42|5402.42|5439.7|5401.7|10
1607576110000|2020-12-10 04:55:10|5439.74|5401.74|5439.43|5401.43|5439.74|5401.74|5439.33|5401.33|9
1607576120000|2020-12-10 04:55:20|5439.42|5401.42|5439.4|5401.4|5439.49|5401.49|5439.34|5401.34|10
1607576130000|2020-12-10 04:55:30|5439.38|5401.38|5438.31|5400.31|5439.38|5401.38|5438.31|5400.31|10
1607576140000|2020-12-10 04:55:40|5438.29|5400.29|5437.44|5399.44|5438.29|5400.29|5437.44|5399.44|9
1607576150000|2020-12-10 04:55:50|5437.32|5399.32|5436.52|5398.52|5437.32|5399.32|5436.51|5398.51|9
1607576160000|2020-12-10 04:56:00|5436.48|5398.48|5435.98|5397.98|5436.49|5398.49|5435.98|5397.98|9
1607576170000|2020-12-10 04:56:10|5436.11|5398.11|5436.27|5398.27|5436.3|5398.3|5436.07|5398.07|10
1607576180000|2020-12-10 04:56:20|5436.31|5398.31|5436.42|5398.42|5436.42|5398.42|5435.95|5397.95|9
1607576190000|2020-12-10 04:56:30|5436.41|5398.41|5436.62|5398.62|5436.62|5398.62|5436.41|5398.41|10
1607576200000|2020-12-10 04:56:40|5436.4|5398.4|5436.59|5398.59|5436.59|5398.59|5436.4|5398.4|10
1607576210000|2020-12-10 04:56:50|5436.56|5398.56|5436.64|5398.64|5436.72|5398.72|5436.54|5398.54|9
1607576220000|2020-12-10 04:57:00|5436.71|5398.71|5436.94|5398.94|5437|5399|5436.71|5398.71|10
1607576230000|2020-12-10 04:57:10|5436.96|5398.96|5435.81|5397.81|5436.96|5398.96|5435.81|5397.81|10
1607576240000|2020-12-10 04:57:20|5435.76|5397.76|5434.4|5396.4|5435.76|5397.76|5434.4|5396.4|10
1607576250000|2020-12-10 04:57:30|5434.31|5396.31|5433.76|5395.76|5434.33|5396.33|5433.75|5395.75|10
1607576260000|2020-12-10 04:57:40|5433.55|5395.55|5433.18|5395.18|5433.55|5395.55|5433.17|5395.17|9
1607576270000|2020-12-10 04:57:50|5433.35|5395.35|5432.56|5394.56|5433.38|5395.38|5432.56|5394.56|10
1607576280000|2020-12-10 04:58:00|5432.55|5394.55|5431.92|5393.92|5432.55|5394.55|5431.92|5393.92|10
1607576290000|2020-12-10 04:58:10|5431.82|5393.82|5431.79|5393.79|5431.92|5393.92|5431.7|5393.7|9
1607576300000|2020-12-10 04:58:20|5431.46|5393.46|5431.58|5393.58|5431.7|5393.7|5431.46|5393.46|9
1607576310000|2020-12-10 04:58:30|5431.67|5393.67|5431.12|5393.12|5431.67|5393.67|5431.08|5393.08|10
1607576320000|2020-12-10 04:58:40|5431.13|5393.13|5430.94|5392.94|5431.13|5393.13|5430.86|5392.86|10
1607576330000|2020-12-10 04:58:50|5430.95|5392.95|5430.45|5392.45|5430.99|5392.99|5430.45|5392.45|8
1607576340000|2020-12-10 04:59:00|5430.28|5392.28|5429.85|5391.85|5430.39|5392.39|5429.85|5391.85|10
1607576350000|2020-12-10 04:59:10|5428.9|5390.9|5427.95|5389.95|5428.9|5390.9|5427.9|5389.9|10
1607576360000|2020-12-10 04:59:20|5427.84|5389.84|5425.88|5387.88|5427.84|5389.84|5425.88|5387.88|10
1607576370000|2020-12-10 04:59:30|5425.78|5387.78|5425.83|5387.83|5425.93|5387.93|5425.75|5387.75|9
1607576380000|2020-12-10 04:59:40|5425.82|5387.82|5425.93|5387.93|5426.01|5388.01|5425.76|5387.76|10
1607576390000|2020-12-10 04:59:50|5426.03|5388.03|5426.21|5388.21|5426.21|5388.21|5425.87|5387.87|10
1607576400000|2020-12-10 05:00:00|5426.23|5388.23|5426.58|5388.58|5426.86|5388.86|5426.23|5388.23|10
1607576410000|2020-12-10 05:00:10|5426.62|5388.62|5425.9|5387.9|5426.62|5388.62|5425.9|5387.9|10
1607576420000|2020-12-10 05:00:20|5426|5388|5426.01|5388.01|5426.16|5388.16|5425.87|5387.87|10
1607576430000|2020-12-10 05:00:30|5426.02|5388.02|5425.32|5387.32|5426.05|5388.05|5425.32|5387.32|9
1607576440000|2020-12-10 05:00:40|5424.67|5386.67|5424.46|5386.46|5424.81|5386.81|5424.46|5386.46|10
1607576450000|2020-12-10 05:00:50|5424.43|5386.43|5424.62|5386.62|5424.62|5386.62|5424.38|5386.38|8
1607576460000|2020-12-10 05:01:00|5424.59|5386.59|5424.57|5386.57|5424.71|5386.71|5424.53|5386.53|8
1607576470000|2020-12-10 05:01:10|5424.6|5386.6|5424.69|5386.69|5424.71|5386.71|5424.59|5386.59|8
1607576480000|2020-12-10 05:01:20|5424.68|5386.68|5424.5|5386.5|5424.71|5386.71|5424.37|5386.37|9
1607576490000|2020-12-10 05:01:30|5424.46|5386.46|5424.39|5386.39|5424.54|5386.54|5424.25|5386.25|10
1607576500000|2020-12-10 05:01:40|5424.41|5386.41|5423.89|5385.89|5424.47|5386.47|5423.89|5385.89|9
1607576510000|2020-12-10 05:01:50|5423.92|5385.92|5423.83|5385.83|5424.14|5386.14|5423.83|5385.83|9
1607576520000|2020-12-10 05:02:00|5423.73|5385.73|5424.35|5386.35|5424.35|5386.35|5423.5|5385.5|9
1607576530000|2020-12-10 05:02:10|5424.51|5386.51|5426.26|5388.26|5426.28|5388.28|5424.46|5386.46|10
1607576540000|2020-12-10 05:02:20|5426.5|5388.5|5427.05|5389.05|5427.25|5389.25|5426.5|5388.5|9
1607576550000|2020-12-10 05:02:30|5427.1|5389.1|5426.6|5388.6|5427.29|5389.29|5426.6|5388.6|9
1607576560000|2020-12-10 05:02:40|5426.39|5388.39|5426.06|5388.06|5426.39|5388.39|5425.75|5387.75|10
1607576570000|2020-12-10 05:02:50|5426.09|5388.09|5426.41|5388.41|5426.48|5388.48|5425.63|5387.63|10
1607576580000|2020-12-10 05:03:00|5426.52|5388.52|5427.34|5389.34|5427.34|5389.34|5426.52|5388.52|10
1607576590000|2020-12-10 05:03:10|5427.63|5389.63|5427.9|5389.9|5428.37|5390.37|5427.63|5389.63|10
1607576600000|2020-12-10 05:03:20|5427.89|5389.89|5427.34|5389.34|5427.92|5389.92|5427.23|5389.23|10
1607576610000|2020-12-10 05:03:30|5427.24|5389.24|5427.12|5389.12|5427.44|5389.44|5427.12|5389.12|10
1607576620000|2020-12-10 05:03:40|5426.87|5388.87|5427.21|5389.21|5427.21|5389.21|5426.81|5388.81|9
1607576630000|2020-12-10 05:03:50|5427.29|5389.29|5427.3|5389.3|5427.53|5389.53|5427.17|5389.17|10
1607576640000|2020-12-10 05:04:00|5427.23|5389.23|5427.72|5389.72|5427.89|5389.89|5427.22|5389.22|8
1607576650000|2020-12-10 05:04:10|5427.66|5389.66|5427.74|5389.74|5427.82|5389.82|5427.66|5389.66|10
1607576660000|2020-12-10 05:04:20|5427.77|5389.77|5427.7|5389.7|5427.79|5389.79|5427.7|5389.7|7
1607576670000|2020-12-10 05:04:30|5427.63|5389.63|5428.04|5390.04|5428.04|5390.04|5427.51|5389.51|10
1607576680000|2020-12-10 05:04:40|5428.02|5390.02|5427.21|5389.21|5428.02|5390.02|5427.21|5389.21|8
1607576690000|2020-12-10 05:04:50|5427.12|5389.12|5427.4|5389.4|5427.4|5389.4|5427.08|5389.08|10
1607576700000|2020-12-10 05:05:00|5427.44|5389.44|5427.77|5389.77|5427.77|5389.77|5427.43|5389.43|9
1607576710000|2020-12-10 05:05:10|5427.49|5389.49|5427.56|5389.56|5427.67|5389.67|5427.41|5389.41|10
1607576720000|2020-12-10 05:05:20|5427.64|5389.64|5427.49|5389.49|5427.64|5389.64|5427.46|5389.46|10
1607576730000|2020-12-10 05:05:30|5427.5|5389.5|5427.31|5389.31|5427.5|5389.5|5427.31|5389.31|10
1607576740000|2020-12-10 05:05:40|5427.26|5389.26|5427.45|5389.45|5427.46|5389.46|5427.26|5389.26|8
1607576750000|2020-12-10 05:05:50|5427.49|5389.49|5427.84|5389.84|5427.84|5389.84|5427.47|5389.47|10
1607576760000|2020-12-10 05:06:00|5427.9|5389.9|5427.73|5389.73|5428.03|5390.03|5427.68|5389.68|10
1607576770000|2020-12-10 05:06:10|5427.83|5389.83|5427.53|5389.53|5427.83|5389.83|5427.53|5389.53|9
1607576780000|2020-12-10 05:06:20|5427.38|5389.38|5426.52|5388.52|5427.38|5389.38|5426.52|5388.52|10
1607576790000|2020-12-10 05:06:30|5426.5|5388.5|5426.04|5388.04|5426.5|5388.5|5426.01|5388.01|10
1607576800000|2020-12-10 05:06:40|5426.01|5388.01|5426.18|5388.18|5426.18|5388.18|5425.66|5387.66|10
1607576810000|2020-12-10 05:06:50|5426.15|5388.15|5426.3|5388.3|5426.3|5388.3|5426.08|5388.08|10
1607576820000|2020-12-10 05:07:00|5426.24|5388.24|5426.25|5388.25|5426.38|5388.38|5426.15|5388.15|10
1607576830000|2020-12-10 05:07:10|5426.26|5388.26|5427.01|5389.01|5427.01|5389.01|5426.26|5388.26|10
1607576840000|2020-12-10 05:07:20|5427.27|5389.27|5427.59|5389.59|5427.59|5389.59|5427.23|5389.23|10
1607576850000|2020-12-10 05:07:30|5427.54|5389.54|5427.43|5389.43|5427.58|5389.58|5427.42|5389.42|10
1607576860000|2020-12-10 05:07:40|5427.46|5389.46|5427.42|5389.42|5427.54|5389.54|5427.23|5389.23|10
1607576870000|2020-12-10 05:07:50|5427.37|5389.37|5427.54|5389.54|5427.62|5389.62|5427.37|5389.37|10
1607576880000|2020-12-10 05:08:00|5427.68|5389.68|5427.5|5389.5|5427.77|5389.77|5427.5|5389.5|9
1607576890000|2020-12-10 05:08:10|5427.57|5389.57|5427.34|5389.34|5427.58|5389.58|5427.16|5389.16|9
1607576900000|2020-12-10 05:08:20|5427.3|5389.3|5427.12|5389.12|5427.33|5389.33|5427.04|5389.04|8
1607576910000|2020-12-10 05:08:30|5427.19|5389.19|5426.79|5388.79|5427.2|5389.2|5426.79|5388.79|9
1607576920000|2020-12-10 05:08:40|5426.81|5388.81|5427.06|5389.06|5427.14|5389.14|5426.81|5388.81|10
1607576930000|2020-12-10 05:08:50|5427.13|5389.13|5427.03|5389.03|5427.15|5389.15|5427.03|5389.03|7
1607576940000|2020-12-10 05:09:00|5427.21|5389.21|5427.47|5389.47|5427.47|5389.47|5427.2|5389.2|7
1607576950000|2020-12-10 05:09:10|5427.65|5389.65|5427.32|5389.32|5427.65|5389.65|5427.27|5389.27|10
1607576960000|2020-12-10 05:09:20|5427.31|5389.31|5427.14|5389.14|5427.38|5389.38|5427.14|5389.14|9
1607576970000|2020-12-10 05:09:30|5427.3|5389.3|5427.34|5389.34|5427.34|5389.34|5427.08|5389.08|10
1607576980000|2020-12-10 05:09:40|5427.32|5389.32|5427.76|5389.76|5427.76|5389.76|5427.17|5389.17|9
1607576990000|2020-12-10 05:09:50|5427.69|5389.69|5427.57|5389.57|5427.7|5389.7|5427.52|5389.52|10
1607577000000|2020-12-10 05:10:00|5427.54|5389.54|5427.24|5389.24|5427.59|5389.59|5427.24|5389.24|9
1607577010000|2020-12-10 05:10:10|5427|5389|5426.13|5388.13|5427|5389|5426.13|5388.13|10
1607577020000|2020-12-10 05:10:20|5426.08|5388.08|5426.28|5388.28|5426.3|5388.3|5426.01|5388.01|9
1607577030000|2020-12-10 05:10:30|5426.39|5388.39|5426.32|5388.32|5426.92|5388.92|5426.32|5388.32|9
1607577040000|2020-12-10 05:10:40|5426.3|5388.3|5426.16|5388.16|5426.3|5388.3|5425.93|5387.93|7
1607577050000|2020-12-10 05:10:50|5426.34|5388.34|5426.29|5388.29|5426.47|5388.47|5426.29|5388.29|8
1607577060000|2020-12-10 05:11:00|5426.33|5388.33|5426.14|5388.14|5426.33|5388.33|5426.14|5388.14|9
1607577070000|2020-12-10 05:11:10|5426.13|5388.13|5426.06|5388.06|5426.37|5388.37|5426.06|5388.06|10
1607577080000|2020-12-10 05:11:20|5425.97|5387.97|5425.63|5387.63|5425.97|5387.97|5425.63|5387.63|8
1607577090000|2020-12-10 05:11:30|5425.74|5387.74|5425.79|5387.79|5425.89|5387.89|5425.63|5387.63|9
1607577100000|2020-12-10 05:11:40|5425.5|5387.5|5425.14|5387.14|5425.63|5387.63|5425.14|5387.14|10
1607577110000|2020-12-10 05:11:50|5425.11|5387.11|5424.71|5386.71|5425.16|5387.16|5424.71|5386.71|8
1607577120000|2020-12-10 05:12:00|5424.74|5386.74|5424.77|5386.77|5424.91|5386.91|5424.69|5386.69|7
1607577130000|2020-12-10 05:12:10|5424.76|5386.76|5423.93|5385.93|5424.76|5386.76|5423.93|5385.93|7
1607577140000|2020-12-10 05:12:20|5424.05|5386.05|5423.86|5385.86|5424.15|5386.15|5423.86|5385.86|10
1607577150000|2020-12-10 05:12:30|5424.03|5386.03|5423.6|5385.6|5424.03|5386.03|5423.45|5385.45|10
1607577160000|2020-12-10 05:12:40|5423.53|5385.53|5422.03|5384.03|5423.54|5385.54|5422.03|5384.03|10
1607577170000|2020-12-10 05:12:50|5422.12|5384.12|5421.56|5383.56|5422.12|5384.12|5421.12|5383.12|10
1607577180000|2020-12-10 05:13:00|5421.41|5383.41|5420.26|5382.26|5421.57|5383.57|5420.26|5382.26|10
1607577190000|2020-12-10 05:13:10|5420.19|5382.19|5419.68|5381.68|5420.19|5382.19|5419.46|5381.46|10
1607577200000|2020-12-10 05:13:20|5419.64|5381.64|5420.66|5382.66|5420.66|5382.66|5419.64|5381.64|9
1607577210000|2020-12-10 05:13:30|5420.72|5382.72|5420.73|5382.73|5421.05|5383.05|5420.72|5382.72|10
1607577220000|2020-12-10 05:13:40|5420.64|5382.64|5418.94|5380.94|5420.64|5382.64|5418.94|5380.94|10
1607577230000|2020-12-10 05:13:50|5418.49|5380.49|5416.52|5378.52|5418.49|5380.49|5416.52|5378.52|10
1607577240000|2020-12-10 05:14:00|5416.41|5378.41|5414.54|5376.54|5416.41|5378.41|5414.54|5376.54|10
1607577250000|2020-12-10 05:14:10|5414.5|5376.5|5415.13|5377.13|5415.17|5377.17|5414.5|5376.5|10
1607577260000|2020-12-10 05:14:20|5415.16|5377.16|5415.12|5377.12|5415.18|5377.18|5414.82|5376.82|10
1607577270000|2020-12-10 05:14:30|5415.1|5377.1|5414.63|5376.63|5415.1|5377.1|5414.63|5376.63|10
1607577280000|2020-12-10 05:14:40|5414.57|5376.57|5414.14|5376.14|5414.57|5376.57|5414.05|5376.05|10
1607577290000|2020-12-10 05:14:50|5414.06|5376.06|5414.01|5376.01|5414.19|5376.19|5413.86|5375.86|9
1607577300000|2020-12-10 05:15:00|5414.09|5376.09|5413.73|5375.73|5414.09|5376.09|5413.63|5375.63|10
1607577310000|2020-12-10 05:15:10|5413.58|5375.58|5413.76|5375.76|5413.86|5375.86|5413.57|5375.57|9
1607577320000|2020-12-10 05:15:20|5413.79|5375.79|5415.06|5377.06|5415.06|5377.06|5413.64|5375.64|10
1607577330000|2020-12-10 05:15:30|5415.21|5377.21|5417.34|5379.34|5417.34|5379.34|5415.21|5377.21|10
1607577340000|2020-12-10 05:15:40|5417.74|5379.74|5418.99|5380.99|5418.99|5380.99|5417.74|5379.74|10
1607577350000|2020-12-10 05:15:50|5419.25|5381.25|5418.76|5380.76|5419.25|5381.25|5418.76|5380.76|10
1607577360000|2020-12-10 05:16:00|5418.69|5380.69|5419.36|5381.36|5419.36|5381.36|5418.69|5380.69|10
1607577370000|2020-12-10 05:16:10|5419.43|5381.43|5419.9|5381.9|5419.95|5381.95|5419.43|5381.43|10
1607577380000|2020-12-10 05:16:20|5419.92|5381.92|5420.17|5382.17|5420.17|5382.17|5419.85|5381.85|10
1607577390000|2020-12-10 05:16:30|5420.18|5382.18|5421.57|5383.57|5421.57|5383.57|5420.08|5382.08|9
1607577400000|2020-12-10 05:16:40|5421.8|5383.8|5423.46|5385.46|5423.46|5385.46|5421.8|5383.8|10
1607577410000|2020-12-10 05:16:50|5424.1|5386.1|5425.17|5387.17|5425.17|5387.17|5424.1|5386.1|10
1607577420000|2020-12-10 05:17:00|5425.51|5387.51|5426.75|5388.75|5426.75|5388.75|5425.51|5387.51|10
1607577430000|2020-12-10 05:17:10|5426.89|5388.89|5426.84|5388.84|5427.44|5389.44|5426.84|5388.84|10
1607577440000|2020-12-10 05:17:20|5426.9|5388.9|5426.53|5388.53|5426.9|5388.9|5426.39|5388.39|10
1607577450000|2020-12-10 05:17:30|5426.2|5388.2|5424.86|5386.86|5426.27|5388.27|5424.86|5386.86|10
1607577460000|2020-12-10 05:17:40|5424.75|5386.75|5423.22|5385.22|5424.75|5386.75|5423.22|5385.22|10
1607577470000|2020-12-10 05:17:50|5423.21|5385.21|5422.88|5384.88|5423.4|5385.4|5422.78|5384.78|9
1607577480000|2020-12-10 05:18:00|5422.91|5384.91|5423.13|5385.13|5423.37|5385.37|5422.85|5384.85|10
1607577490000|2020-12-10 05:18:10|5423.07|5385.07|5423.05|5385.05|5423.07|5385.07|5422.87|5384.87|9
1607577500000|2020-12-10 05:18:20|5422.97|5384.97|5422.45|5384.45|5422.97|5384.97|5422.45|5384.45|10
1607577510000|2020-12-10 05:18:30|5422.47|5384.47|5422.21|5384.21|5422.47|5384.47|5422.21|5384.21|8
1607577520000|2020-12-10 05:18:40|5422.12|5384.12|5422.13|5384.13|5422.2|5384.2|5422.1|5384.1|10
1607577530000|2020-12-10 05:18:50|5422.02|5384.02|5421.49|5383.49|5422.1|5384.1|5421.49|5383.49|10
1607577540000|2020-12-10 05:19:00|5421.4|5383.4|5422.03|5384.03|5422.03|5384.03|5421.4|5383.4|8
1607577550000|2020-12-10 05:19:10|5422.05|5384.05|5422.74|5384.74|5422.74|5384.74|5422.05|5384.05|8
1607577560000|2020-12-10 05:19:20|5422.72|5384.72|5422.39|5384.39|5422.72|5384.72|5422.39|5384.39|10
1607577570000|2020-12-10 05:19:30|5422.14|5384.14|5421.35|5383.35|5422.19|5384.19|5421.35|5383.35|9
1607577580000|2020-12-10 05:19:40|5421.32|5383.32|5420.47|5382.47|5421.32|5383.32|5420.47|5382.47|10
1607577590000|2020-12-10 05:19:50|5420.23|5382.23|5419.24|5381.24|5420.23|5382.23|5419.23|5381.23|10
1607577600000|2020-12-10 05:20:00|5418.92|5380.92|5417.74|5379.74|5418.92|5380.92|5417.74|5379.74|9
1607577610000|2020-12-10 05:20:10|5417.43|5379.43|5416.26|5378.26|5417.43|5379.43|5416.26|5378.26|10
1607577620000|2020-12-10 05:20:20|5416.02|5378.02|5414.66|5376.66|5416.02|5378.02|5414.66|5376.66|10
1607577630000|2020-12-10 05:20:30|5414.36|5376.36|5414.04|5376.04|5414.36|5376.36|5414|5376|9
1607577640000|2020-12-10 05:20:40|5413.95|5375.95|5413.11|5375.11|5413.95|5375.95|5412.67|5374.67|9
1607577650000|2020-12-10 05:20:50|5413.09|5375.09|5412.67|5374.67|5413.09|5375.09|5412.67|5374.67|10
1607577660000|2020-12-10 05:21:00|5412.59|5374.59|5412.68|5374.68|5412.73|5374.73|5412.59|5374.59|10
1607577670000|2020-12-10 05:21:10|5412.77|5374.77|5413.81|5375.81|5413.83|5375.83|5412.77|5374.77|10
1607577680000|2020-12-10 05:21:20|5413.67|5375.67|5411.67|5373.67|5413.67|5375.67|5411.67|5373.67|10
1607577690000|2020-12-10 05:21:30|5411.7|5373.7|5407.63|5369.63|5411.7|5373.7|5407.63|5369.63|10
1607577700000|2020-12-10 05:21:40|5406.72|5368.72|5403.29|5365.29|5406.72|5368.72|5403.13|5365.13|9
1607577710000|2020-12-10 05:21:50|5403.01|5365.01|5404.87|5366.87|5404.87|5366.87|5403.01|5365.01|10
1607577720000|2020-12-10 05:22:00|5404.82|5366.82|5404.9|5366.9|5405.15|5367.15|5404.72|5366.72|9
1607577730000|2020-12-10 05:22:10|5404.99|5366.99|5404.23|5366.23|5404.99|5366.99|5404.23|5366.23|10
1607577740000|2020-12-10 05:22:20|5403.5|5365.5|5401.96|5363.96|5403.5|5365.5|5401.82|5363.82|10
1607577750000|2020-12-10 05:22:30|5401.68|5363.68|5402.52|5364.52|5402.52|5364.52|5401.68|5363.68|10
1607577760000|2020-12-10 05:22:40|5402.66|5364.66|5403.82|5365.82|5403.82|5365.82|5402.66|5364.66|8
1607577770000|2020-12-10 05:22:50|5403.84|5365.84|5403.94|5365.94|5403.94|5365.94|5403.74|5365.74|9
1607577780000|2020-12-10 05:23:00|5403.99|5365.99|5404.79|5366.79|5404.79|5366.79|5403.99|5365.99|10
1607577790000|2020-12-10 05:23:10|5404.77|5366.77|5404.01|5366.01|5404.82|5366.82|5404.01|5366.01|10
1607577800000|2020-12-10 05:23:20|5403.93|5365.93|5403.52|5365.52|5403.98|5365.98|5403.52|5365.52|10
1607577810000|2020-12-10 05:23:30|5403.56|5365.56|5403.28|5365.28|5403.61|5365.61|5403.28|5365.28|10
1607577820000|2020-12-10 05:23:40|5403.24|5365.24|5403.27|5365.27|5403.33|5365.33|5403.13|5365.13|10
1607577830000|2020-12-10 05:23:50|5403.34|5365.34|5403.59|5365.59|5403.59|5365.59|5402.95|5364.95|9
1607577840000|2020-12-10 05:24:00|5403.6|5365.6|5404.08|5366.08|5404.2|5366.2|5403.6|5365.6|10
1607577850000|2020-12-10 05:24:10|5403.96|5365.96|5404.33|5366.33|5404.42|5366.42|5403.96|5365.96|9
1607577860000|2020-12-10 05:24:20|5404.68|5366.68|5404.32|5366.32|5404.79|5366.79|5404.32|5366.32|10
1607577870000|2020-12-10 05:24:30|5404.3|5366.3|5403.85|5365.85|5404.31|5366.31|5403.85|5365.85|9
1607577880000|2020-12-10 05:24:40|5403.93|5365.93|5404.01|5366.01|5404.26|5366.26|5403.93|5365.93|10
1607577890000|2020-12-10 05:24:50|5403.95|5365.95|5404.47|5366.47|5404.47|5366.47|5403.95|5365.95|9
1607577900000|2020-12-10 05:25:00|5404.53|5366.53|5406.2|5368.2|5406.2|5368.2|5404.53|5366.53|10
1607577910000|2020-12-10 05:25:10|5406.44|5368.44|5406.64|5368.64|5406.64|5368.64|5406.22|5368.22|9
1607577920000|2020-12-10 05:25:20|5406.67|5368.67|5406.98|5368.98|5406.98|5368.98|5406.64|5368.64|8
1607577930000|2020-12-10 05:25:30|5406.92|5368.92|5406.97|5368.97|5407.18|5369.18|5406.86|5368.86|10
1607577940000|2020-12-10 05:25:40|5406.95|5368.95|5405.44|5367.44|5406.95|5368.95|5405.44|5367.44|9
1607577950000|2020-12-10 05:25:50|5405.35|5367.35|5405|5367|5405.54|5367.54|5405|5367|10
1607577960000|2020-12-10 05:26:00|5404.89|5366.89|5404.39|5366.39|5404.89|5366.89|5404.34|5366.34|10
1607577970000|2020-12-10 05:26:10|5404.38|5366.38|5404.21|5366.21|5404.41|5366.41|5404.21|5366.21|10
1607577980000|2020-12-10 05:26:20|5404.37|5366.37|5403.83|5365.83|5404.44|5366.44|5403.83|5365.83|10
1607577990000|2020-12-10 05:26:30|5403.73|5365.73|5403.75|5365.75|5403.94|5365.94|5403.71|5365.71|9
1607578000000|2020-12-10 05:26:40|5403.69|5365.69|5404.04|5366.04|5404.1|5366.1|5403.69|5365.69|10
1607578010000|2020-12-10 05:26:50|5404.05|5366.05|5404.36|5366.36|5404.36|5366.36|5403.99|5365.99|9
1607578020000|2020-12-10 05:27:00|5404.41|5366.41|5405.09|5367.09|5405.09|5367.09|5404.41|5366.41|9
1607578030000|2020-12-10 05:27:10|5405.14|5367.14|5405.31|5367.31|5405.33|5367.33|5405.14|5367.14|9
1607578040000|2020-12-10 05:27:20|5405.27|5367.27|5405.43|5367.43|5405.58|5367.58|5405.27|5367.27|9
1607578050000|2020-12-10 05:27:30|5405.29|5367.29|5406.23|5368.23|5406.23|5368.23|5405.29|5367.29|10
1607578060000|2020-12-10 05:27:40|5406.29|5368.29|5406.93|5368.93|5406.93|5368.93|5406.29|5368.29|8
1607578070000|2020-12-10 05:27:50|5406.95|5368.95|5406.72|5368.72|5406.95|5368.95|5406.72|5368.72|8
1607578080000|2020-12-10 05:28:00|5406.75|5368.75|5405.83|5367.83|5406.75|5368.75|5405.83|5367.83|9
1607578090000|2020-12-10 05:28:10|5405.68|5367.68|5405.1|5367.1|5405.68|5367.68|5405.03|5367.03|10
1607578100000|2020-12-10 05:28:20|5405.09|5367.09|5404.54|5366.54|5405.09|5367.09|5404.15|5366.15|9
1607578110000|2020-12-10 05:28:30|5404.53|5366.53|5405.29|5367.29|5405.29|5367.29|5404.53|5366.53|8
1607578120000|2020-12-10 05:28:40|5405.24|5367.24|5404.57|5366.57|5405.24|5367.24|5404.57|5366.57|10
1607578130000|2020-12-10 05:28:50|5404.52|5366.52|5404.28|5366.28|5404.67|5366.67|5404.28|5366.28|8
1607578140000|2020-12-10 05:29:00|5404.29|5366.29|5404.19|5366.19|5404.29|5366.29|5404.11|5366.11|10
1607578150000|2020-12-10 05:29:10|5404.25|5366.25|5403.8|5365.8|5404.25|5366.25|5403.8|5365.8|9
1607578160000|2020-12-10 05:29:20|5403.74|5365.74|5403.69|5365.69|5403.82|5365.82|5403.61|5365.61|9
1607578170000|2020-12-10 05:29:30|5403.5|5365.5|5403.53|5365.53|5403.6|5365.6|5403.45|5365.45|8
1607578180000|2020-12-10 05:29:40|5403.5|5365.5|5403.17|5365.17|5403.5|5365.5|5403.03|5365.03|10
1607578190000|2020-12-10 05:29:50|5403.24|5365.24|5402.7|5364.7|5403.24|5365.24|5402.67|5364.67|10
1607578200000|2020-12-10 05:30:00|5402.76|5364.76|5404.24|5366.24|5404.24|5366.24|5402.76|5364.76|10
1607578210000|2020-12-10 05:30:10|5404.17|5366.17|5405.59|5367.59|5405.59|5367.59|5404.17|5366.17|10
1607578220000|2020-12-10 05:30:20|5405.8|5367.8|5406.8|5368.8|5406.8|5368.8|5405.8|5367.8|9
1607578230000|2020-12-10 05:30:30|5406.98|5368.98|5408.38|5370.38|5408.38|5370.38|5406.98|5368.98|10
1607578240000|2020-12-10 05:30:40|5408.45|5370.45|5408.54|5370.54|5408.8|5370.8|5408.32|5370.32|10
1607578250000|2020-12-10 05:30:50|5408.43|5370.43|5408.55|5370.55|5408.55|5370.55|5408.27|5370.27|10
1607578260000|2020-12-10 05:31:00|5408.87|5370.87|5408.74|5370.74|5408.88|5370.88|5408.68|5370.68|9
1607578270000|2020-12-10 05:31:10|5408.78|5370.78|5409.16|5371.16|5409.16|5371.16|5408.76|5370.76|8
1607578280000|2020-12-10 05:31:20|5409.02|5371.02|5408.44|5370.44|5409.31|5371.31|5408.44|5370.44|10
1607578290000|2020-12-10 05:31:30|5408.25|5370.25|5407.9|5369.9|5408.25|5370.25|5407.9|5369.9|9
1607578300000|2020-12-10 05:31:40|5407.83|5369.83|5407.55|5369.55|5407.83|5369.83|5407.55|5369.55|10
1607578310000|2020-12-10 05:31:50|5407.21|5369.21|5406.69|5368.69|5407.24|5369.24|5406.59|5368.59|10
1607578320000|2020-12-10 05:32:00|5406.68|5368.68|5407.38|5369.38|5407.42|5369.42|5406.68|5368.68|10
1607578330000|2020-12-10 05:32:10|5407.41|5369.41|5407.72|5369.72|5407.77|5369.77|5407.41|5369.41|9
1607578340000|2020-12-10 05:32:20|5407.55|5369.55|5408.66|5370.66|5408.66|5370.66|5407.55|5369.55|9
1607578350000|2020-12-10 05:32:30|5409.02|5371.02|5409.73|5371.73|5409.73|5371.73|5409.02|5371.02|10
1607578360000|2020-12-10 05:32:40|5409.76|5371.76|5411.51|5373.51|5411.51|5373.51|5409.76|5371.76|10
1607578370000|2020-12-10 05:32:50|5411.7|5373.7|5414.35|5376.35|5414.35|5376.35|5411.7|5373.7|10
1607578380000|2020-12-10 05:33:00|5414.73|5376.73|5415.59|5377.59|5415.59|5377.59|5414.71|5376.71|9
1607578390000|2020-12-10 05:33:10|5415.74|5377.74|5417.24|5379.24|5417.24|5379.24|5415.74|5377.74|10
1607578400000|2020-12-10 05:33:20|5417.32|5379.32|5417.86|5379.86|5417.86|5379.86|5417.32|5379.32|9
1607578410000|2020-12-10 05:33:30|5417.88|5379.88|5417.76|5379.76|5417.9|5379.9|5417.76|5379.76|10
1607578420000|2020-12-10 05:33:40|5417.81|5379.81|5416.31|5378.31|5417.81|5379.81|5416.31|5378.31|10
1607578430000|2020-12-10 05:33:50|5415.99|5377.99|5415.26|5377.26|5415.99|5377.99|5415.26|5377.26|9
1607578440000|2020-12-10 05:34:00|5415.12|5377.12|5414.13|5376.13|5415.12|5377.12|5414.09|5376.09|10
1607578450000|2020-12-10 05:34:10|5413.96|5375.96|5411.83|5373.83|5413.96|5375.96|5411.83|5373.83|10
1607578460000|2020-12-10 05:34:20|5411.75|5373.75|5410.31|5372.31|5411.75|5373.75|5410.31|5372.31|10
1607578470000|2020-12-10 05:34:30|5410.24|5372.24|5410.28|5372.28|5410.47|5372.47|5410.15|5372.15|10
1607578480000|2020-12-10 05:34:40|5410.37|5372.37|5410.87|5372.87|5410.87|5372.87|5410.29|5372.29|9
1607578490000|2020-12-10 05:34:50|5410.75|5372.75|5412.1|5374.1|5412.1|5374.1|5410.75|5372.75|10
1607578500000|2020-12-10 05:35:00|5412.49|5374.49|5413.4|5375.4|5413.4|5375.4|5412.49|5374.49|10
1607578510000|2020-12-10 05:35:10|5413.49|5375.49|5415.31|5377.31|5415.31|5377.31|5413.49|5375.49|10
1607578520000|2020-12-10 05:35:20|5415.52|5377.52|5416.52|5378.52|5416.52|5378.52|5415.52|5377.52|9
1607578530000|2020-12-10 05:35:30|5416.46|5378.46|5416.7|5378.7|5416.73|5378.73|5416.43|5378.43|8
1607578540000|2020-12-10 05:35:40|5416.58|5378.58|5416.71|5378.71|5416.78|5378.78|5416.5|5378.5|10
1607578550000|2020-12-10 05:35:50|5416.56|5378.56|5416.28|5378.28|5416.56|5378.56|5416.28|5378.28|10
1607578560000|2020-12-10 05:36:00|5416.32|5378.32|5415.7|5377.7|5416.32|5378.32|5415.6|5377.6|10
1607578570000|2020-12-10 05:36:10|5415.67|5377.67|5415.75|5377.75|5415.75|5377.75|5415.38|5377.38|10
1607578580000|2020-12-10 05:36:20|5415.77|5377.77|5415.55|5377.55|5415.83|5377.83|5415.55|5377.55|7
1607578590000|2020-12-10 05:36:30|5415.56|5377.56|5415.13|5377.13|5415.56|5377.56|5415.12|5377.12|10
1607578600000|2020-12-10 05:36:40|5414.95|5376.95|5414.27|5376.27|5414.96|5376.96|5414.27|5376.27|10
1607578610000|2020-12-10 05:36:50|5414.19|5376.19|5413.68|5375.68|5414.19|5376.19|5413.62|5375.62|9
1607578620000|2020-12-10 05:37:00|5413.6|5375.6|5413.14|5375.14|5413.91|5375.91|5413.14|5375.14|10
1607578630000|2020-12-10 05:37:10|5412.93|5374.93|5412.15|5374.15|5412.93|5374.93|5412.15|5374.15|9
1607578640000|2020-12-10 05:37:20|5412.13|5374.13|5411.62|5373.62|5412.16|5374.16|5411.62|5373.62|9
1607578650000|2020-12-10 05:37:30|5411.54|5373.54|5410.26|5372.26|5411.54|5373.54|5410.26|5372.26|10
1607578660000|2020-12-10 05:37:40|5410.07|5372.07|5407.48|5369.48|5410.07|5372.07|5407.48|5369.48|10
1607578670000|2020-12-10 05:37:50|5407.38|5369.38|5406.66|5368.66|5407.38|5369.38|5406.48|5368.48|9
1607578680000|2020-12-10 05:38:00|5406.74|5368.74|5406.59|5368.59|5406.81|5368.81|5406.59|5368.59|10
1607578690000|2020-12-10 05:38:10|5406.61|5368.61|5406.49|5368.49|5406.71|5368.71|5406.45|5368.45|9
1607578700000|2020-12-10 05:38:20|5406.4|5368.4|5405.99|5367.99|5406.42|5368.42|5405.96|5367.96|10
1607578710000|2020-12-10 05:38:30|5406.02|5368.02|5405|5367|5406.02|5368.02|5405|5367|10
1607578720000|2020-12-10 05:38:40|5404.95|5366.95|5405.17|5367.17|5405.23|5367.23|5404.95|5366.95|10
1607578730000|2020-12-10 05:38:50|5405.23|5367.23|5405.19|5367.19|5405.23|5367.23|5405.02|5367.02|10
1607578740000|2020-12-10 05:39:00|5405.23|5367.23|5406.75|5368.75|5406.75|5368.75|5405.23|5367.23|10
1607578750000|2020-12-10 05:39:10|5406.88|5368.88|5407.28|5369.28|5407.54|5369.54|5406.88|5368.88|10
1607578760000|2020-12-10 05:39:20|5407.27|5369.27|5407.58|5369.58|5407.58|5369.58|5407.27|5369.27|10
1607578770000|2020-12-10 05:39:30|5407.54|5369.54|5407.71|5369.71|5407.78|5369.78|5407.54|5369.54|9
1607578780000|2020-12-10 05:39:40|5407.65|5369.65|5406.97|5368.97|5407.65|5369.65|5406.97|5368.97|9
1607578790000|2020-12-10 05:39:50|5407.08|5369.08|5406.82|5368.82|5407.26|5369.26|5406.82|5368.82|10
1607578800000|2020-12-10 05:40:00|5406.76|5368.76|5406.66|5368.66|5406.9|5368.9|5406.66|5368.66|9
1607578810000|2020-12-10 05:40:10|5406.68|5368.68|5406.22|5368.22|5406.7|5368.7|5406.22|5368.22|9
1607578820000|2020-12-10 05:40:20|5406.2|5368.2|5406.3|5368.3|5406.33|5368.33|5406.15|5368.15|9
1607578830000|2020-12-10 05:40:30|5406.33|5368.33|5405.19|5367.19|5406.35|5368.35|5405.14|5367.14|10
1607578840000|2020-12-10 05:40:40|5404.81|5366.81|5404.74|5366.74|5404.95|5366.95|5404.4|5366.4|10
1607578850000|2020-12-10 05:40:50|5404.68|5366.68|5405.09|5367.09|5405.09|5367.09|5404.68|5366.68|10
1607578860000|2020-12-10 05:41:00|5405|5367|5405.14|5367.14|5405.14|5367.14|5404.94|5366.94|10
1607578870000|2020-12-10 05:41:10|5405.16|5367.16|5405.04|5367.04|5405.24|5367.24|5405.01|5367.01|10
1607578880000|2020-12-10 05:41:20|5405.02|5367.02|5404.99|5366.99|5405.03|5367.03|5404.83|5366.83|9
1607578890000|2020-12-10 05:41:30|5405.01|5367.01|5405.11|5367.11|5405.13|5367.13|5404.91|5366.91|9
1607578900000|2020-12-10 05:41:40|5405.16|5367.16|5404.97|5366.97|5405.19|5367.19|5404.88|5366.88|10
1607578910000|2020-12-10 05:41:50|5404.96|5366.96|5405.28|5367.28|5405.29|5367.29|5404.85|5366.85|9
1607578920000|2020-12-10 05:42:00|5405.32|5367.32|5404.79|5366.79|5405.32|5367.32|5404.77|5366.77|9
1607578930000|2020-12-10 05:42:10|5404.85|5366.85|5404.55|5366.55|5404.85|5366.85|5404.47|5366.47|9
1607578940000|2020-12-10 05:42:20|5404.59|5366.59|5404.98|5366.98|5404.98|5366.98|5404.53|5366.53|9
1607578950000|2020-12-10 05:42:30|5405.23|5367.23|5406.34|5368.34|5406.34|5368.34|5405|5367|10
1607578960000|2020-12-10 05:42:40|5406.59|5368.59|5408.87|5370.87|5408.87|5370.87|5406.59|5368.59|9
1607578970000|2020-12-10 05:42:50|5409.71|5371.71|5411.15|5373.15|5411.26|5373.26|5409.71|5371.71|10
1607578980000|2020-12-10 05:43:00|5411.14|5373.14|5410.61|5372.61|5411.14|5373.14|5410.44|5372.44|9
1607578990000|2020-12-10 05:43:10|5410.8|5372.8|5412.85|5374.85|5412.85|5374.85|5410.79|5372.79|9
1607579000000|2020-12-10 05:43:20|5413.1|5375.1|5413.83|5375.83|5413.96|5375.96|5413.1|5375.1|10
1607579010000|2020-12-10 05:43:30|5413.87|5375.87|5413.78|5375.78|5413.98|5375.98|5413.77|5375.77|9
1607579020000|2020-12-10 05:43:40|5413.76|5375.76|5414.09|5376.09|5414.17|5376.17|5413.76|5375.76|9
1607579030000|2020-12-10 05:43:50|5414.01|5376.01|5414.1|5376.1|5414.21|5376.21|5414.01|5376.01|8
1607579040000|2020-12-10 05:44:00|5413.97|5375.97|5414.27|5376.27|5414.27|5376.27|5413.83|5375.83|9
1607579050000|2020-12-10 05:44:10|5414.15|5376.15|5414|5376|5414.27|5376.27|5413.85|5375.85|10
1607579060000|2020-12-10 05:44:20|5413.84|5375.84|5413.6|5375.6|5413.94|5375.94|5413.54|5375.54|8
1607579070000|2020-12-10 05:44:30|5413.64|5375.64|5413.52|5375.52|5413.73|5375.73|5413.43|5375.43|10
1607579080000|2020-12-10 05:44:40|5413.54|5375.54|5412.4|5374.4|5413.54|5375.54|5412.4|5374.4|9
1607579090000|2020-12-10 05:44:50|5412.16|5374.16|5411.63|5373.63|5412.16|5374.16|5411.63|5373.63|9
1607579100000|2020-12-10 05:45:00|5411.61|5373.61|5410.34|5372.34|5411.68|5373.68|5410.34|5372.34|10
1607579110000|2020-12-10 05:45:10|5409.81|5371.81|5406.93|5368.93|5409.81|5371.81|5406.93|5368.93|10
1607579120000|2020-12-10 05:45:20|5406.66|5368.66|5405.33|5367.33|5406.66|5368.66|5405.33|5367.33|10
1607579130000|2020-12-10 05:45:30|5405.45|5367.45|5405.33|5367.33|5405.45|5367.45|5405.25|5367.25|10
1607579140000|2020-12-10 05:45:40|5405.34|5367.34|5405.33|5367.33|5405.37|5367.37|5405.1|5367.1|10
1607579150000|2020-12-10 05:45:50|5405.34|5367.34|5405.21|5367.21|5405.55|5367.55|5405.21|5367.21|10
1607579160000|2020-12-10 05:46:00|5405.19|5367.19|5403.99|5365.99|5405.19|5367.19|5403.99|5365.99|10
1607579170000|2020-12-10 05:46:10|5403.67|5365.67|5401.86|5363.86|5403.67|5365.67|5401.86|5363.86|9
1607579180000|2020-12-10 05:46:20|5401.84|5363.84|5401.36|5363.36|5401.91|5363.91|5401.36|5363.36|10
1607579190000|2020-12-10 05:46:30|5401.28|5363.28|5399.4|5361.4|5401.28|5363.28|5399.4|5361.4|10
1607579200000|2020-12-10 05:46:40|5399.29|5361.29|5396.89|5358.89|5399.31|5361.31|5396.89|5358.89|10
1607579210000|2020-12-10 05:46:50|5394.38|5356.38|5391.01|5353.01|5394.38|5356.38|5390.92|5352.92|9
1607579220000|2020-12-10 05:47:00|5390.99|5352.99|5390.24|5352.24|5390.99|5352.99|5390.24|5352.24|10
1607579230000|2020-12-10 05:47:10|5390.48|5352.48|5389.89|5351.89|5390.68|5352.68|5389.89|5351.89|10
1607579240000|2020-12-10 05:47:20|5389.54|5351.54|5388.88|5350.88|5389.54|5351.54|5388.88|5350.88|10
1607579250000|2020-12-10 05:47:30|5388.99|5350.99|5390.22|5352.22|5390.31|5352.31|5388.99|5350.99|10
1607579260000|2020-12-10 05:47:40|5390.33|5352.33|5390.04|5352.04|5390.75|5352.75|5390.04|5352.04|10
1607579270000|2020-12-10 05:47:50|5390.21|5352.21|5390.48|5352.48|5390.56|5352.56|5390.08|5352.08|10
1607579280000|2020-12-10 05:48:00|5390.44|5352.44|5391.51|5353.51|5391.58|5353.58|5390.44|5352.44|10
1607579290000|2020-12-10 05:48:10|5391.53|5353.53|5391.54|5353.54|5391.99|5353.99|5391.43|5353.43|10
1607579300000|2020-12-10 05:48:20|5391.53|5353.53|5391.08|5353.08|5391.53|5353.53|5390.99|5352.99|10
1607579310000|2020-12-10 05:48:30|5390.95|5352.95|5391.06|5353.06|5391.06|5353.06|5390.78|5352.78|9
1607579320000|2020-12-10 05:48:40|5390.99|5352.99|5391.03|5353.03|5391.47|5353.47|5390.99|5352.99|10
1607579330000|2020-12-10 05:48:50|5391.05|5353.05|5390.85|5352.85|5391.49|5353.49|5390.85|5352.85|10
1607579340000|2020-12-10 05:49:00|5390.58|5352.58|5390.43|5352.43|5390.58|5352.58|5390.18|5352.18|9
1607579350000|2020-12-10 05:49:10|5390.19|5352.19|5389.88|5351.88|5390.19|5352.19|5389.76|5351.76|9
1607579360000|2020-12-10 05:49:20|5389.73|5351.73|5390.49|5352.49|5390.49|5352.49|5389.73|5351.73|10
1607579370000|2020-12-10 05:49:30|5390.46|5352.46|5390.03|5352.03|5390.46|5352.46|5389.94|5351.94|10
1607579380000|2020-12-10 05:49:40|5390.05|5352.05|5391.21|5353.21|5391.21|5353.21|5389.99|5351.99|10
1607579390000|2020-12-10 05:49:50|5391.31|5353.31|5391.99|5353.99|5391.99|5353.99|5391.31|5353.31|9
1607579400000|2020-12-10 05:50:00|5392.05|5354.05|5392.81|5354.81|5392.81|5354.81|5392.05|5354.05|9
1607579410000|2020-12-10 05:50:10|5392.84|5354.84|5392.72|5354.72|5393.17|5355.17|5392.72|5354.72|10
1607579420000|2020-12-10 05:50:20|5392.25|5354.25|5391.9|5353.9|5392.35|5354.35|5391.9|5353.9|9
1607579430000|2020-12-10 05:50:30|5391.77|5353.77|5391.12|5353.12|5391.77|5353.77|5391.12|5353.12|10
1607579440000|2020-12-10 05:50:40|5390.75|5352.75|5390.21|5352.21|5390.81|5352.81|5390.12|5352.12|10
1607579450000|2020-12-10 05:50:50|5390.03|5352.03|5389.46|5351.46|5390.03|5352.03|5389.46|5351.46|10
1607579460000|2020-12-10 05:51:00|5389.58|5351.58|5389.24|5351.24|5389.61|5351.61|5389.03|5351.03|9
1607579470000|2020-12-10 05:51:10|5389.37|5351.37|5389.64|5351.64|5389.74|5351.74|5389.13|5351.13|10
1607579480000|2020-12-10 05:51:20|5389.46|5351.46|5388.63|5350.63|5389.46|5351.46|5388.63|5350.63|8
1607579490000|2020-12-10 05:51:30|5388.59|5350.59|5388.56|5350.56|5388.74|5350.74|5388.22|5350.22|9
1607579500000|2020-12-10 05:51:40|5388.55|5350.55|5388.83|5350.83|5389.18|5351.18|5388.55|5350.55|9
1607579510000|2020-12-10 05:51:50|5389.04|5351.04|5388.61|5350.61|5389.04|5351.04|5388.6|5350.6|10
1607579520000|2020-12-10 05:52:00|5388.56|5350.56|5389.17|5351.17|5389.19|5351.19|5388.56|5350.56|10
1607579530000|2020-12-10 05:52:10|5389.16|5351.16|5389.08|5351.08|5389.25|5351.25|5388.88|5350.88|9
1607579540000|2020-12-10 05:52:20|5388.97|5350.97|5389.57|5351.57|5389.57|5351.57|5388.97|5350.97|10
1607579550000|2020-12-10 05:52:30|5389.64|5351.64|5390.44|5352.44|5390.44|5352.44|5389.64|5351.64|10
1607579560000|2020-12-10 05:52:40|5390.31|5352.31|5390.45|5352.45|5390.56|5352.56|5390.23|5352.23|10
1607579570000|2020-12-10 05:52:50|5390.5|5352.5|5390.38|5352.38|5390.5|5352.5|5390.27|5352.27|10
1607579580000|2020-12-10 05:53:00|5390.33|5352.33|5389.65|5351.65|5390.33|5352.33|5389.61|5351.61|10
1607579590000|2020-12-10 05:53:10|5389.47|5351.47|5389.85|5351.85|5389.85|5351.85|5389.43|5351.43|10
1607579600000|2020-12-10 05:53:20|5389.6|5351.6|5388.82|5350.82|5389.6|5351.6|5388.82|5350.82|10
1607579610000|2020-12-10 05:53:30|5388.78|5350.78|5388.78|5350.78|5389.1|5351.1|5388.7|5350.7|10
1607579620000|2020-12-10 05:53:40|5388.67|5350.67|5388.63|5350.63|5388.88|5350.88|5388.58|5350.58|10
1607579630000|2020-12-10 05:53:50|5388.65|5350.65|5388.38|5350.38|5388.65|5350.65|5388.23|5350.23|9
1607579640000|2020-12-10 05:54:00|5388.43|5350.43|5388.31|5350.31|5388.45|5350.45|5388.19|5350.19|10
1607579650000|2020-12-10 05:54:10|5388.11|5350.11|5387.69|5349.69|5388.11|5350.11|5387.69|5349.69|8
1607579660000|2020-12-10 05:54:20|5387.74|5349.74|5387.32|5349.32|5387.74|5349.74|5387.3|5349.3|10
1607579670000|2020-12-10 05:54:30|5387.18|5349.18|5386.78|5348.78|5387.18|5349.18|5386.77|5348.77|10
1607579680000|2020-12-10 05:54:40|5386.83|5348.83|5386.13|5348.13|5386.83|5348.83|5386.12|5348.12|9
1607579690000|2020-12-10 05:54:50|5386.09|5348.09|5385.58|5347.58|5386.09|5348.09|5385.49|5347.49|10
1607579700000|2020-12-10 05:55:00|5385.7|5347.7|5385.26|5347.26|5385.75|5347.75|5385.26|5347.26|9
1607579710000|2020-12-10 05:55:10|5385.25|5347.25|5385.12|5347.12|5385.4|5347.4|5385.12|5347.12|10
1607579720000|2020-12-10 05:55:20|5385.08|5347.08|5385.05|5347.05|5385.13|5347.13|5384.97|5346.97|10
1607579730000|2020-12-10 05:55:30|5385.07|5347.07|5384.74|5346.74|5385.09|5347.09|5384.74|5346.74|10
1607579740000|2020-12-10 05:55:40|5384.73|5346.73|5384.28|5346.28|5384.76|5346.76|5384.28|5346.28|8
1607579750000|2020-12-10 05:55:50|5384|5346|5384.13|5346.13|5384.13|5346.13|5383.99|5345.99|8
1607579760000|2020-12-10 05:56:00|5383.99|5345.99|5383.15|5345.15|5384.01|5346.01|5383.15|5345.15|10
1607579770000|2020-12-10 05:56:10|5382.99|5344.99|5381.17|5343.17|5382.99|5344.99|5381.17|5343.17|10
1607579780000|2020-12-10 05:56:20|5381.16|5343.16|5380.8|5342.8|5381.19|5343.19|5380.8|5342.8|8
1607579790000|2020-12-10 05:56:30|5380.85|5342.85|5380.31|5342.31|5381.02|5343.02|5380.31|5342.31|10
1607579800000|2020-12-10 05:56:40|5380.08|5342.08|5380.18|5342.18|5380.23|5342.23|5380|5342|10
1607579810000|2020-12-10 05:56:50|5380.32|5342.32|5380.33|5342.33|5380.34|5342.34|5380.04|5342.04|10
1607579820000|2020-12-10 05:57:00|5380.44|5342.44|5380.84|5342.84|5380.84|5342.84|5380.44|5342.44|9
1607579830000|2020-12-10 05:57:10|5380.94|5342.94|5381.13|5343.13|5381.13|5343.13|5380.92|5342.92|10
1607579840000|2020-12-10 05:57:20|5381.3|5343.3|5381.39|5343.39|5381.4|5343.4|5381.26|5343.26|10
1607579850000|2020-12-10 05:57:30|5381.38|5343.38|5381.41|5343.41|5381.41|5343.41|5381.19|5343.19|10
1607579860000|2020-12-10 05:57:40|5381.47|5343.47|5381.07|5343.07|5381.47|5343.47|5381.07|5343.07|8
1607579870000|2020-12-10 05:57:50|5381.09|5343.09|5381.15|5343.15|5381.15|5343.15|5380.97|5342.97|10
1607579880000|2020-12-10 05:58:00|5381.08|5343.08|5381.62|5343.62|5381.62|5343.62|5381.08|5343.08|10
1607579890000|2020-12-10 05:58:10|5381.86|5343.86|5385.16|5347.16|5385.16|5347.16|5381.86|5343.86|10
1607579900000|2020-12-10 05:58:20|5385.63|5347.63|5387.99|5349.99|5387.99|5349.99|5385.63|5347.63|10
1607579910000|2020-12-10 05:58:30|5388.35|5350.35|5391.7|5353.7|5391.7|5353.7|5388.35|5350.35|10
1607579920000|2020-12-10 05:58:40|5392.08|5354.08|5393.36|5355.36|5393.36|5355.36|5392.08|5354.08|10
1607579930000|2020-12-10 05:58:50|5393.47|5355.47|5394.57|5356.57|5394.57|5356.57|5393.47|5355.47|10
1607579940000|2020-12-10 05:59:00|5394.54|5356.54|5394.5|5356.5|5394.58|5356.58|5394.3|5356.3|10
1607579950000|2020-12-10 05:59:10|5394.51|5356.51|5394.41|5356.41|5394.59|5356.59|5394.17|5356.17|9
1607579960000|2020-12-10 05:59:20|5394.35|5356.35|5394.32|5356.32|5394.35|5356.35|5394.19|5356.19|7
1607579970000|2020-12-10 05:59:30|5394.23|5356.23|5393.89|5355.89|5394.23|5356.23|5393.89|5355.89|10
1607579980000|2020-12-10 05:59:40|5393.85|5355.85|5394.54|5356.54|5394.67|5356.67|5393.85|5355.85|10
1607579990000|2020-12-10 05:59:50|5394.89|5356.89|5395.59|5357.59|5395.59|5357.59|5394.89|5356.89|10
1607580000000|2020-12-10 06:00:00|5395.83|5357.83|5396.94|5358.94|5396.94|5358.94|5395.7|5357.7|10
1607580010000|2020-12-10 06:00:10|5397.32|5359.32|5403.7|5365.7|5403.7|5365.7|5397.32|5359.32|10
1607580020000|2020-12-10 06:00:20|5403.9|5365.9|5408.17|5370.17|5408.17|5370.17|5403.9|5365.9|10
1607580030000|2020-12-10 06:00:30|5408.16|5370.16|5413.48|5375.48|5413.55|5375.55|5408.16|5370.16|10
1607580040000|2020-12-10 06:00:40|5414.26|5376.26|5414.41|5376.41|5414.9|5376.9|5413.79|5375.79|10
1607580050000|2020-12-10 06:00:50|5414.19|5376.19|5412.92|5374.92|5414.19|5376.19|5412.92|5374.92|10
1607580060000|2020-12-10 06:01:00|5412.86|5374.86|5412.19|5374.19|5412.86|5374.86|5412.19|5374.19|10
1607580070000|2020-12-10 06:01:10|5411.74|5373.74|5411.21|5373.21|5411.74|5373.74|5411.21|5373.21|10
1607580080000|2020-12-10 06:01:20|5411.13|5373.13|5409.6|5371.6|5411.13|5373.13|5409.6|5371.6|10
1607580090000|2020-12-10 06:01:30|5409.98|5371.98|5410.53|5372.53|5410.53|5372.53|5409.98|5371.98|8
1607580100000|2020-12-10 06:01:40|5410.28|5372.28|5410.24|5372.24|5410.44|5372.44|5410.24|5372.24|9
1607580110000|2020-12-10 06:01:50|5410.08|5372.08|5411.4|5373.4|5411.4|5373.4|5410.08|5372.08|9
1607580120000|2020-12-10 06:02:00|5411.45|5373.45|5412.35|5374.35|5412.41|5374.41|5411.45|5373.45|10
1607580130000|2020-12-10 06:02:10|5412.69|5374.69|5413.19|5375.19|5413.2|5375.2|5412.66|5374.66|9
1607580140000|2020-12-10 06:02:20|5413.05|5375.05|5412.41|5374.41|5413.11|5375.11|5412.41|5374.41|10
1607580150000|2020-12-10 06:02:30|5412.23|5374.23|5411.84|5373.84|5412.27|5374.27|5411.72|5373.72|10
1607580160000|2020-12-10 06:02:40|5411.09|5373.09|5411.72|5373.72|5411.72|5373.72|5411.09|5373.09|10
1607580170000|2020-12-10 06:02:50|5411.66|5373.66|5411.72|5373.72|5411.75|5373.75|5411.61|5373.61|9
1607580180000|2020-12-10 06:03:00|5411.74|5373.74|5412.05|5374.05|5412.14|5374.14|5411.74|5373.74|10
1607580190000|2020-12-10 06:03:10|5412.28|5374.28|5412.45|5374.45|5412.46|5374.46|5412.19|5374.19|10
1607580200000|2020-12-10 06:03:20|5412.58|5374.58|5411.68|5373.68|5412.58|5374.58|5411.68|5373.68|10
1607580210000|2020-12-10 06:03:30|5411.74|5373.74|5411.76|5373.76|5411.76|5373.76|5411.66|5373.66|7
1607580220000|2020-12-10 06:03:40|5411.87|5373.87|5412.13|5374.13|5412.13|5374.13|5411.87|5373.87|7
1607580230000|2020-12-10 06:03:50|5412.09|5374.09|5411.84|5373.84|5412.09|5374.09|5411.82|5373.82|10
1607580240000|2020-12-10 06:04:00|5411.81|5373.81|5411.53|5373.53|5411.81|5373.81|5411.51|5373.51|6
1607580250000|2020-12-10 06:04:10|5411.56|5373.56|5411.41|5373.41|5411.56|5373.56|5411.29|5373.29|10
1607580260000|2020-12-10 06:04:20|5411.31|5373.31|5411.14|5373.14|5411.31|5373.31|5410.86|5372.86|10
1607580270000|2020-12-10 06:04:30|5411.09|5373.09|5410.43|5372.43|5411.09|5373.09|5410.43|5372.43|7
1607580280000|2020-12-10 06:04:40|5410.5|5372.5|5410.79|5372.79|5410.82|5372.82|5410.45|5372.45|10
1607580290000|2020-12-10 06:04:50|5410.78|5372.78|5411.04|5373.04|5411.04|5373.04|5410.65|5372.65|9
1607580300000|2020-12-10 06:05:00|5410.99|5372.99|5410.76|5372.76|5410.99|5372.99|5410.49|5372.49|9
1607580310000|2020-12-10 06:05:10|5410.78|5372.78|5410.77|5372.77|5410.89|5372.89|5410.76|5372.76|10
1607580320000|2020-12-10 06:05:20|5410.76|5372.76|5410.62|5372.62|5410.76|5372.76|5410.51|5372.51|9
1607580330000|2020-12-10 06:05:30|5410.63|5372.63|5410.72|5372.72|5410.76|5372.76|5410.46|5372.46|7
1607580340000|2020-12-10 06:05:40|5410.78|5372.78|5410.33|5372.33|5410.78|5372.78|5410.31|5372.31|10
1607580350000|2020-12-10 06:05:50|5410.32|5372.32|5409.68|5371.68|5410.32|5372.32|5409.68|5371.68|10
1607580360000|2020-12-10 06:06:00|5409.73|5371.73|5409.45|5371.45|5409.73|5371.73|5409.45|5371.45|9
1607580370000|2020-12-10 06:06:10|5409.36|5371.36|5407.71|5369.71|5409.36|5371.36|5407.71|5369.71|10
1607580380000|2020-12-10 06:06:20|5407.91|5369.91|5408.33|5370.33|5408.49|5370.49|5407.91|5369.91|10
1607580390000|2020-12-10 06:06:30|5408.37|5370.37|5408.62|5370.62|5408.64|5370.64|5408.37|5370.37|10
1607580400000|2020-12-10 06:06:40|5408.59|5370.59|5408.5|5370.5|5408.59|5370.59|5408.36|5370.36|10
1607580410000|2020-12-10 06:06:50|5408.44|5370.44|5408.29|5370.29|5408.44|5370.44|5408.29|5370.29|9
1607580420000|2020-12-10 06:07:00|5408.17|5370.17|5408|5370|5408.18|5370.18|5407.93|5369.93|10
1607580430000|2020-12-10 06:07:10|5407.99|5369.99|5407.56|5369.56|5407.99|5369.99|5407.55|5369.55|10
1607580440000|2020-12-10 06:07:20|5407.57|5369.57|5407.59|5369.59|5407.66|5369.66|5407.5|5369.5|9
1607580450000|2020-12-10 06:07:30|5407.62|5369.62|5407.07|5369.07|5407.97|5369.97|5407.07|5369.07|7
1607580460000|2020-12-10 06:07:40|5406.77|5368.77|5406.5|5368.5|5406.79|5368.79|5406.42|5368.42|10
1607580470000|2020-12-10 06:07:50|5406.48|5368.48|5407.07|5369.07|5407.07|5369.07|5406.41|5368.41|10
1607580480000|2020-12-10 06:08:00|5407.37|5369.37|5408.47|5370.47|5408.54|5370.54|5407.37|5369.37|10
1607580490000|2020-12-10 06:08:10|5409.11|5371.11|5408.65|5370.65|5409.11|5371.11|5408.65|5370.65|10
1607580500000|2020-12-10 06:08:20|5408.78|5370.78|5408.04|5370.04|5408.78|5370.78|5407.96|5369.96|10
1607580510000|2020-12-10 06:08:30|5407.77|5369.77|5408.02|5370.02|5408.06|5370.06|5407.72|5369.72|9
1607580520000|2020-12-10 06:08:40|5408.11|5370.11|5408.43|5370.43|5408.44|5370.44|5408.11|5370.11|10
1607580530000|2020-12-10 06:08:50|5408.36|5370.36|5408.11|5370.11|5408.36|5370.36|5407.98|5369.98|9
1607580540000|2020-12-10 06:09:00|5408.12|5370.12|5407.78|5369.78|5408.12|5370.12|5407.69|5369.69|10
1607580550000|2020-12-10 06:09:10|5407.48|5369.48|5407.3|5369.3|5407.55|5369.55|5407.3|5369.3|9
1607580560000|2020-12-10 06:09:20|5407.47|5369.47|5407.32|5369.32|5407.62|5369.62|5407.32|5369.32|10
1607580570000|2020-12-10 06:09:30|5407.25|5369.25|5407.54|5369.54|5407.59|5369.59|5407.25|5369.25|9
1607580580000|2020-12-10 06:09:40|5407.21|5369.21|5407.06|5369.06|5407.37|5369.37|5407.06|5369.06|9
1607580590000|2020-12-10 06:09:50|5407.09|5369.09|5406.98|5368.98|5407.09|5369.09|5406.85|5368.85|8
1607580600000|2020-12-10 06:10:00|5406.96|5368.96|5406.91|5368.91|5407.26|5369.26|5406.91|5368.91|9
1607580610000|2020-12-10 06:10:10|5406.99|5368.99|5407.28|5369.28|5407.39|5369.39|5406.99|5368.99|8
1607580620000|2020-12-10 06:10:20|5407.26|5369.26|5407.3|5369.3|5407.36|5369.36|5407.06|5369.06|10
1607580630000|2020-12-10 06:10:30|5407.28|5369.28|5406.57|5368.57|5407.28|5369.28|5406.57|5368.57|10
1607580640000|2020-12-10 06:10:40|5406.39|5368.39|5406.12|5368.12|5406.49|5368.49|5406.08|5368.08|8
1607580650000|2020-12-10 06:10:50|5405.87|5367.87|5405.97|5367.97|5406.28|5368.28|5405.87|5367.87|9
1607580660000|2020-12-10 06:11:00|5405.92|5367.92|5405.16|5367.16|5405.92|5367.92|5405.16|5367.16|10
1607580670000|2020-12-10 06:11:10|5405.03|5367.03|5404.86|5366.86|5405.25|5367.25|5404.73|5366.73|10
1607580680000|2020-12-10 06:11:20|5404.89|5366.89|5404.29|5366.29|5404.89|5366.89|5404.29|5366.29|9
1607580690000|2020-12-10 06:11:30|5404.19|5366.19|5403.9|5365.9|5404.19|5366.19|5403.89|5365.89|9
1607580700000|2020-12-10 06:11:40|5404.05|5366.05|5403.97|5365.97|5404.18|5366.18|5403.97|5365.97|9
1607580710000|2020-12-10 06:11:50|5404.14|5366.14|5403.72|5365.72|5404.14|5366.14|5403.72|5365.72|10
1607580720000|2020-12-10 06:12:00|5403.76|5365.76|5403.96|5365.96|5404.05|5366.05|5403.75|5365.75|9
1607580730000|2020-12-10 06:12:10|5403.97|5365.97|5403.97|5365.97|5404.1|5366.1|5403.92|5365.92|9
1607580740000|2020-12-10 06:12:20|5403.92|5365.92|5403.92|5365.92|5403.94|5365.94|5403.77|5365.77|9
1607580750000|2020-12-10 06:12:30|5403.85|5365.85|5403.48|5365.48|5403.86|5365.86|5403.48|5365.48|10
1607580760000|2020-12-10 06:12:40|5403.37|5365.37|5402.85|5364.85|5403.37|5365.37|5402.85|5364.85|10
1607580770000|2020-12-10 06:12:50|5402.86|5364.86|5402.57|5364.57|5402.87|5364.87|5402.57|5364.57|9
1607580780000|2020-12-10 06:13:00|5402.52|5364.52|5402.42|5364.42|5402.56|5364.56|5402.27|5364.27|9
1607580790000|2020-12-10 06:13:10|5402.34|5364.34|5402.05|5364.05|5402.34|5364.34|5402.05|5364.05|10
1607580800000|2020-12-10 06:13:20|5401.98|5363.98|5401.54|5363.54|5401.98|5363.98|5401.54|5363.54|8
1607580810000|2020-12-10 06:13:30|5401.44|5363.44|5400.67|5362.67|5401.45|5363.45|5400.67|5362.67|10
1607580820000|2020-12-10 06:13:40|5400.56|5362.56|5399.64|5361.64|5400.56|5362.56|5399.64|5361.64|9
1607580830000|2020-12-10 06:13:50|5399.61|5361.61|5399.15|5361.15|5399.61|5361.61|5398.71|5360.71|9
1607580840000|2020-12-10 06:14:00|5399.21|5361.21|5398.91|5360.91|5399.35|5361.35|5398.91|5360.91|10
1607580850000|2020-12-10 06:14:10|5398.92|5360.92|5398.71|5360.71|5398.92|5360.92|5398.69|5360.69|9
1607580860000|2020-12-10 06:14:20|5398.72|5360.72|5397.7|5359.7|5398.72|5360.72|5397.7|5359.7|9
1607580870000|2020-12-10 06:14:30|5397.52|5359.52|5396.87|5358.87|5397.52|5359.52|5396.87|5358.87|8
1607580880000|2020-12-10 06:14:40|5396.9|5358.9|5396.34|5358.34|5396.9|5358.9|5396.27|5358.27|8
1607580890000|2020-12-10 06:14:50|5396.33|5358.33|5395.26|5357.26|5396.33|5358.33|5395.26|5357.26|10
1607580900000|2020-12-10 06:15:00|5395.02|5357.02|5393.94|5355.94|5395.02|5357.02|5393.94|5355.94|10
1607580910000|2020-12-10 06:15:10|5393.75|5355.75|5393.11|5355.11|5393.75|5355.75|5393.11|5355.11|9
1607580920000|2020-12-10 06:15:20|5392.99|5354.99|5392.11|5354.11|5392.99|5354.99|5392|5354|9
1607580930000|2020-12-10 06:15:30|5392.17|5354.17|5391.68|5353.68|5392.17|5354.17|5391.68|5353.68|10
1607580940000|2020-12-10 06:15:40|5391.42|5353.42|5389.86|5351.86|5391.42|5353.42|5389.86|5351.86|9
1607580950000|2020-12-10 06:15:50|5389.83|5351.83|5389.44|5351.44|5389.87|5351.87|5389.44|5351.44|8
1607580960000|2020-12-10 06:16:00|5389.31|5351.31|5387.35|5349.35|5389.31|5351.31|5387.35|5349.35|10
1607580970000|2020-12-10 06:16:10|5386.98|5348.98|5383.94|5345.94|5386.98|5348.98|5383.94|5345.94|10
1607580980000|2020-12-10 06:16:20|5383.8|5345.8|5379.95|5341.95|5383.8|5345.8|5379.93|5341.93|10
1607580990000|2020-12-10 06:16:30|5379.56|5341.56|5377.3|5339.3|5379.56|5341.56|5377.3|5339.3|10
1607581000000|2020-12-10 06:16:40|5377.14|5339.14|5377|5339|5377.31|5339.31|5376.91|5338.91|10
1607581010000|2020-12-10 06:16:50|5376.99|5338.99|5377.79|5339.79|5377.79|5339.79|5376.67|5338.67|10
1607581020000|2020-12-10 06:17:00|5377.91|5339.91|5378.99|5340.99|5379.21|5341.21|5377.91|5339.91|10
1607581030000|2020-12-10 06:17:10|5379|5341|5378.82|5340.82|5379.65|5341.65|5378.82|5340.82|9
1607581040000|2020-12-10 06:17:20|5378.47|5340.47|5377.9|5339.9|5378.47|5340.47|5377.68|5339.68|10
1607581050000|2020-12-10 06:17:30|5377.87|5339.87|5375.44|5337.44|5377.87|5339.87|5375.42|5337.42|10
1607581060000|2020-12-10 06:17:40|5375.46|5337.46|5373.14|5335.14|5375.46|5337.46|5373.14|5335.14|10
1607581070000|2020-12-10 06:17:50|5373.11|5335.11|5372.14|5334.14|5373.13|5335.13|5372.14|5334.14|10
1607581080000|2020-12-10 06:18:00|5372.36|5334.36|5372.6|5334.6|5372.82|5334.82|5371.91|5333.91|10
1607581090000|2020-12-10 06:18:10|5372.73|5334.73|5372.2|5334.2|5372.79|5334.79|5372.2|5334.2|9
1607581100000|2020-12-10 06:18:20|5372.22|5334.22|5372.65|5334.65|5372.65|5334.65|5372.07|5334.07|10
1607581110000|2020-12-10 06:18:30|5372.51|5334.51|5372.43|5334.43|5372.69|5334.69|5372.23|5334.23|9
1607581120000|2020-12-10 06:18:40|5372.3|5334.3|5372.08|5334.08|5372.79|5334.79|5372.08|5334.08|10
1607581130000|2020-12-10 06:18:50|5372.07|5334.07|5371.25|5333.25|5372.09|5334.09|5371.25|5333.25|10
1607581140000|2020-12-10 06:19:00|5371.03|5333.03|5371.52|5333.52|5371.52|5333.52|5370.97|5332.97|9
1607581150000|2020-12-10 06:19:10|5371.54|5333.54|5372.29|5334.29|5372.29|5334.29|5371.4|5333.4|10
1607581160000|2020-12-10 06:19:20|5372.34|5334.34|5372.75|5334.75|5372.92|5334.92|5372.34|5334.34|10
1607581170000|2020-12-10 06:19:30|5372.7|5334.7|5372.79|5334.79|5372.79|5334.79|5372.4|5334.4|10
1607581180000|2020-12-10 06:19:40|5372.71|5334.71|5372.61|5334.61|5372.9|5334.9|5372.47|5334.47|9
1607581190000|2020-12-10 06:19:50|5372.75|5334.75|5372.96|5334.96|5372.96|5334.96|5372.43|5334.43|10
1607581200000|2020-12-10 06:20:00|5373.04|5335.04|5373.71|5335.71|5373.86|5335.86|5373.04|5335.04|10
1607581210000|2020-12-10 06:20:10|5373.64|5335.64|5373.1|5335.1|5373.64|5335.64|5373.08|5335.08|9
1607581220000|2020-12-10 06:20:20|5373.15|5335.15|5373.06|5335.06|5373.19|5335.19|5372.99|5334.99|8
1607581230000|2020-12-10 06:20:30|5372.83|5334.83|5372.48|5334.48|5372.95|5334.95|5372.38|5334.38|10
1607581240000|2020-12-10 06:20:40|5372.59|5334.59|5371.81|5333.81|5372.67|5334.67|5371.81|5333.81|10
1607581250000|2020-12-10 06:20:50|5371.79|5333.79|5370.78|5332.78|5371.79|5333.79|5370.78|5332.78|10
1607581260000|2020-12-10 06:21:00|5370.76|5332.76|5370.22|5332.22|5370.87|5332.87|5370.22|5332.22|10
1607581270000|2020-12-10 06:21:10|5370.26|5332.26|5369.8|5331.8|5370.26|5332.26|5369.78|5331.78|10
1607581280000|2020-12-10 06:21:20|5369.53|5331.53|5368.79|5330.79|5369.53|5331.53|5368.7|5330.7|10
1607581290000|2020-12-10 06:21:30|5368.5|5330.5|5367.3|5329.3|5368.5|5330.5|5367.3|5329.3|9
1607581300000|2020-12-10 06:21:40|5367.16|5329.16|5367.06|5329.06|5367.19|5329.19|5367.01|5329.01|7
1607581310000|2020-12-10 06:21:50|5367.17|5329.17|5366.51|5328.51|5367.18|5329.18|5366.44|5328.44|7
1607581320000|2020-12-10 06:22:00|5366.5|5328.5|5365.8|5327.8|5366.5|5328.5|5365.8|5327.8|10
1607581330000|2020-12-10 06:22:10|5365.49|5327.49|5363.83|5325.83|5365.49|5327.49|5363.56|5325.56|10
1607581340000|2020-12-10 06:22:20|5363.93|5325.93|5366.71|5328.71|5366.71|5328.71|5363.93|5325.93|10
1607581350000|2020-12-10 06:22:30|5367.96|5329.96|5370.78|5332.78|5370.78|5332.78|5367.96|5329.96|10
1607581360000|2020-12-10 06:22:40|5370.81|5332.81|5371.98|5333.98|5371.98|5333.98|5370.81|5332.81|10
1607581370000|2020-12-10 06:22:50|5371.93|5333.93|5372.66|5334.66|5372.73|5334.73|5371.93|5333.93|10
1607581380000|2020-12-10 06:23:00|5372.83|5334.83|5372.49|5334.49|5373.13|5335.13|5372.49|5334.49|10
1607581390000|2020-12-10 06:23:10|5372.81|5334.81|5372.73|5334.73|5372.83|5334.83|5372.52|5334.52|10
1607581400000|2020-12-10 06:23:20|5372.6|5334.6|5372.98|5334.98|5373.16|5335.16|5372.6|5334.6|10
1607581410000|2020-12-10 06:23:30|5373.02|5335.02|5375.93|5337.93|5375.93|5337.93|5373.02|5335.02|10
1607581420000|2020-12-10 06:23:40|5375.73|5337.73|5378.63|5340.63|5378.63|5340.63|5375.73|5337.73|10
1607581430000|2020-12-10 06:23:50|5378.49|5340.49|5379.51|5341.51|5379.76|5341.76|5378.49|5340.49|10
1607581440000|2020-12-10 06:24:00|5379.53|5341.53|5378.92|5340.92|5379.65|5341.65|5378.92|5340.92|10
1607581450000|2020-12-10 06:24:10|5378.35|5340.35|5376.33|5338.33|5378.35|5340.35|5376.33|5338.33|10
1607581460000|2020-12-10 06:24:20|5376.24|5338.24|5376.7|5338.7|5376.79|5338.79|5376.24|5338.24|7
1607581470000|2020-12-10 06:24:30|5376.78|5338.78|5376.31|5338.31|5377.07|5339.07|5376.31|5338.31|10
1607581480000|2020-12-10 06:24:40|5376.26|5338.26|5376.22|5338.22|5376.34|5338.34|5376.22|5338.22|9
1607581490000|2020-12-10 06:24:50|5376.23|5338.23|5376.7|5338.7|5376.7|5338.7|5376.22|5338.22|10
1607581500000|2020-12-10 06:25:00|5376.69|5338.69|5376.9|5338.9|5376.9|5338.9|5376.62|5338.62|10
1607581510000|2020-12-10 06:25:10|5376.86|5338.86|5377.11|5339.11|5377.14|5339.14|5376.79|5338.79|10
1607581520000|2020-12-10 06:25:20|5377.14|5339.14|5377.26|5339.26|5377.3|5339.3|5377.05|5339.05|9
1607581530000|2020-12-10 06:25:30|5377.55|5339.55|5378.71|5340.71|5378.71|5340.71|5377.55|5339.55|10
1607581540000|2020-12-10 06:25:40|5378.77|5340.77|5377.53|5339.53|5378.77|5340.77|5377.49|5339.49|9
1607581550000|2020-12-10 06:25:50|5377.5|5339.5|5376.92|5338.92|5377.5|5339.5|5376.57|5338.57|9
1607581560000|2020-12-10 06:26:00|5376.63|5338.63|5376.65|5338.65|5376.75|5338.75|5376.43|5338.43|9
1607581570000|2020-12-10 06:26:10|5376.63|5338.63|5377.15|5339.15|5377.3|5339.3|5376.61|5338.61|10
1607581580000|2020-12-10 06:26:20|5377.03|5339.03|5376.22|5338.22|5377.03|5339.03|5376.09|5338.09|10
1607581590000|2020-12-10 06:26:30|5376.19|5338.19|5374.83|5336.83|5376.19|5338.19|5374.83|5336.83|9
1607581600000|2020-12-10 06:26:40|5374.8|5336.8|5375|5337|5375.01|5337.01|5374.66|5336.66|9
1607581610000|2020-12-10 06:26:50|5375.15|5337.15|5374.52|5336.52|5375.22|5337.22|5374.52|5336.52|9
1607581620000|2020-12-10 06:27:00|5374.48|5336.48|5372.79|5334.79|5374.48|5336.48|5372.79|5334.79|10
1607581630000|2020-12-10 06:27:10|5372.38|5334.38|5371.93|5333.93|5372.38|5334.38|5371.68|5333.68|10
1607581640000|2020-12-10 06:27:20|5371.96|5333.96|5371.22|5333.22|5372.03|5334.03|5371.22|5333.22|10
1607581650000|2020-12-10 06:27:30|5371.42|5333.42|5371.48|5333.48|5371.56|5333.56|5371.37|5333.37|8
1607581660000|2020-12-10 06:27:40|5371.37|5333.37|5370.97|5332.97|5371.4|5333.4|5370.97|5332.97|9
1607581670000|2020-12-10 06:27:50|5371.01|5333.01|5372.01|5334.01|5372.01|5334.01|5371.01|5333.01|9
1607581680000|2020-12-10 06:28:00|5372.04|5334.04|5371.77|5333.77|5372.04|5334.04|5371.75|5333.75|9
1607581690000|2020-12-10 06:28:10|5371.98|5333.98|5372.13|5334.13|5372.33|5334.33|5371.98|5333.98|10
1607581700000|2020-12-10 06:28:20|5372.14|5334.14|5372.44|5334.44|5372.5|5334.5|5372.14|5334.14|9
1607581710000|2020-12-10 06:28:30|5372.38|5334.38|5370.99|5332.99|5372.38|5334.38|5370.99|5332.99|9
1607581720000|2020-12-10 06:28:40|5370.81|5332.81|5370.11|5332.11|5370.81|5332.81|5370.07|5332.07|9
1607581730000|2020-12-10 06:28:50|5370.04|5332.04|5369.48|5331.48|5370.04|5332.04|5369.44|5331.44|10
1607581740000|2020-12-10 06:29:00|5369.4|5331.4|5369.05|5331.05|5369.65|5331.65|5369.05|5331.05|10
1607581750000|2020-12-10 06:29:10|5369.2|5331.2|5369.02|5331.02|5369.22|5331.22|5368.95|5330.95|9
1607581760000|2020-12-10 06:29:20|5368.93|5330.93|5367.83|5329.83|5368.93|5330.93|5367.83|5329.83|8
1607581770000|2020-12-10 06:29:30|5367.86|5329.86|5367.01|5329.01|5367.86|5329.86|5366.98|5328.98|10
1607581780000|2020-12-10 06:29:40|5367.03|5329.03|5366.07|5328.07|5367.03|5329.03|5366.06|5328.06|10
1607581790000|2020-12-10 06:29:50|5366.05|5328.05|5364.93|5326.93|5366.05|5328.05|5364.65|5326.65|10
1607581800000|2020-12-10 06:30:00|5364.81|5326.81|5364.84|5326.84|5365|5327|5364.52|5326.52|9
1607581810000|2020-12-10 06:30:10|5364.76|5326.76|5365.18|5327.18|5365.21|5327.21|5364.76|5326.76|10
1607581820000|2020-12-10 06:30:20|5365.22|5327.22|5365.47|5327.47|5365.58|5327.58|5365.22|5327.22|10
1607581830000|2020-12-10 06:30:30|5365.43|5327.43|5365.33|5327.33|5365.57|5327.57|5365.32|5327.32|9
1607581840000|2020-12-10 06:30:40|5365.44|5327.44|5365.14|5327.14|5365.44|5327.44|5365.12|5327.12|10
1607581850000|2020-12-10 06:30:50|5365.2|5327.2|5364.22|5326.22|5365.2|5327.2|5364.22|5326.22|9
1607581860000|2020-12-10 06:31:00|5364.17|5326.17|5361.44|5323.44|5364.26|5326.26|5361.08|5323.08|10
1607581870000|2020-12-10 06:31:10|5361.38|5323.38|5362.25|5324.25|5362.25|5324.25|5361.19|5323.19|10
1607581880000|2020-12-10 06:31:20|5362.34|5324.34|5363.87|5325.87|5363.87|5325.87|5362.17|5324.17|10
1607581890000|2020-12-10 06:31:30|5364.03|5326.03|5367.27|5329.27|5367.27|5329.27|5364.03|5326.03|10
1607581900000|2020-12-10 06:31:40|5367.24|5329.24|5367.91|5329.91|5367.92|5329.92|5367.24|5329.24|8
1607581910000|2020-12-10 06:31:50|5367.75|5329.75|5365.72|5327.72|5367.75|5329.75|5365.68|5327.68|9
1607581920000|2020-12-10 06:32:00|5365.55|5327.55|5365.13|5327.13|5365.55|5327.55|5365.02|5327.02|10
1607581930000|2020-12-10 06:32:10|5365.19|5327.19|5366.13|5328.13|5366.13|5328.13|5365.19|5327.19|10
1607581940000|2020-12-10 06:32:20|5366.47|5328.47|5368.28|5330.28|5368.28|5330.28|5366.38|5328.38|10
1607581950000|2020-12-10 06:32:30|5368.37|5330.37|5368.63|5330.63|5368.78|5330.78|5368.37|5330.37|9
1607581960000|2020-12-10 06:32:40|5368.58|5330.58|5368.38|5330.38|5368.58|5330.58|5368.22|5330.22|10
1607581970000|2020-12-10 06:32:50|5368.51|5330.51|5368.38|5330.38|5368.6|5330.6|5368.38|5330.38|10
1607581980000|2020-12-10 06:33:00|5368.33|5330.33|5368.48|5330.48|5368.48|5330.48|5368.2|5330.2|9
1607581990000|2020-12-10 06:33:10|5369.17|5331.17|5370.03|5332.03|5370.03|5332.03|5369.17|5331.17|8
1607582000000|2020-12-10 06:33:20|5370.02|5332.02|5370.26|5332.26|5370.29|5332.29|5370.02|5332.02|9
1607582010000|2020-12-10 06:33:30|5370.31|5332.31|5370.92|5332.92|5370.92|5332.92|5370.31|5332.31|10
1607582020000|2020-12-10 06:33:40|5371.53|5333.53|5371.8|5333.8|5371.95|5333.95|5371.53|5333.53|9
1607582030000|2020-12-10 06:33:50|5371.76|5333.76|5371.97|5333.97|5372.29|5334.29|5371.76|5333.76|9
1607582040000|2020-12-10 06:34:00|5371.94|5333.94|5372.28|5334.28|5372.37|5334.37|5371.79|5333.79|10
1607582050000|2020-12-10 06:34:10|5372.33|5334.33|5373.65|5335.65|5373.65|5335.65|5372.33|5334.33|10
1607582060000|2020-12-10 06:34:20|5373.77|5335.77|5373.48|5335.48|5373.77|5335.77|5373.41|5335.41|10
1607582070000|2020-12-10 06:34:30|5373.47|5335.47|5373.97|5335.97|5373.98|5335.98|5373.47|5335.47|10
1607582080000|2020-12-10 06:34:40|5374.05|5336.05|5374|5336|5374.25|5336.25|5373.96|5335.96|10
1607582090000|2020-12-10 06:34:50|5373.83|5335.83|5373.22|5335.22|5373.92|5335.92|5373.09|5335.09|10
1607582100000|2020-12-10 06:35:00|5373.24|5335.24|5373.89|5335.89|5373.89|5335.89|5373.24|5335.24|8
1607582110000|2020-12-10 06:35:10|5373.84|5335.84|5374.97|5336.97|5374.97|5336.97|5373.7|5335.7|10
1607582120000|2020-12-10 06:35:20|5375.21|5337.21|5378.41|5340.41|5378.41|5340.41|5375.21|5337.21|10
1607582130000|2020-12-10 06:35:30|5378.79|5340.79|5379.52|5341.52|5379.67|5341.67|5378.79|5340.79|10
1607582140000|2020-12-10 06:35:40|5379.63|5341.63|5378.87|5340.87|5379.74|5341.74|5378.83|5340.83|9
1607582150000|2020-12-10 06:35:50|5378.84|5340.84|5376.08|5338.08|5378.84|5340.84|5376.08|5338.08|10
1607582160000|2020-12-10 06:36:00|5375.84|5337.84|5375.1|5337.1|5375.9|5337.9|5375.1|5337.1|10
1607582170000|2020-12-10 06:36:10|5375.09|5337.09|5375.92|5337.92|5375.92|5337.92|5374.85|5336.85|10
1607582180000|2020-12-10 06:36:20|5375.94|5337.94|5377.38|5339.38|5377.38|5339.38|5375.86|5337.86|10
1607582190000|2020-12-10 06:36:30|5377.42|5339.42|5378.03|5340.03|5378.13|5340.13|5377.42|5339.42|10
1607582200000|2020-12-10 06:36:40|5377.93|5339.93|5378.7|5340.7|5378.7|5340.7|5377.9|5339.9|10
1607582210000|2020-12-10 06:36:50|5378.78|5340.78|5379.63|5341.63|5379.63|5341.63|5378.78|5340.78|9
1607582220000|2020-12-10 06:37:00|5379.71|5341.71|5380.58|5342.58|5380.59|5342.59|5379.71|5341.71|8
1607582230000|2020-12-10 06:37:10|5380.65|5342.65|5380.8|5342.8|5380.8|5342.8|5380.56|5342.56|10
1607582240000|2020-12-10 06:37:20|5380.61|5342.61|5380.21|5342.21|5380.68|5342.68|5380.2|5342.2|9
1607582250000|2020-12-10 06:37:30|5380.04|5342.04|5380.64|5342.64|5380.64|5342.64|5380|5342|10
1607582260000|2020-12-10 06:37:40|5380.79|5342.79|5380.78|5342.78|5381.06|5343.06|5380.78|5342.78|8
1607582270000|2020-12-10 06:37:50|5380.74|5342.74|5380.79|5342.79|5380.93|5342.93|5380.73|5342.73|10
1607582280000|2020-12-10 06:38:00|5380.85|5342.85|5382.46|5344.46|5382.52|5344.52|5380.64|5342.64|10
1607582290000|2020-12-10 06:38:10|5382.57|5344.57|5383.62|5345.62|5383.62|5345.62|5382.57|5344.57|10
1607582300000|2020-12-10 06:38:20|5383.77|5345.77|5382.25|5344.25|5383.78|5345.78|5382.25|5344.25|10
1607582310000|2020-12-10 06:38:30|5382.24|5344.24|5382.43|5344.43|5382.43|5344.43|5382.09|5344.09|9
1607582320000|2020-12-10 06:38:40|5382.46|5344.46|5383.13|5345.13|5383.13|5345.13|5382.46|5344.46|10
1607582330000|2020-12-10 06:38:50|5383.19|5345.19|5383.61|5345.61|5383.62|5345.62|5383.19|5345.19|6
1607582340000|2020-12-10 06:39:00|5383.83|5345.83|5383.84|5345.84|5383.85|5345.85|5383.63|5345.63|9
1607582350000|2020-12-10 06:39:10|5383.78|5345.78|5383.83|5345.83|5383.99|5345.99|5383.56|5345.56|10
1607582360000|2020-12-10 06:39:20|5383.67|5345.67|5383.3|5345.3|5383.67|5345.67|5383.29|5345.29|8
1607582370000|2020-12-10 06:39:30|5383.31|5345.31|5382.09|5344.09|5383.31|5345.31|5382.09|5344.09|10
1607582380000|2020-12-10 06:39:40|5382.15|5344.15|5379.51|5341.51|5382.15|5344.15|5379.51|5341.51|10
1607582390000|2020-12-10 06:39:50|5379.38|5341.38|5377.37|5339.37|5379.61|5341.61|5377.37|5339.37|10
1607582400000|2020-12-10 06:40:00|5377.12|5339.12|5377.02|5339.02|5377.12|5339.12|5376.79|5338.79|9
1607582410000|2020-12-10 06:40:10|5377.18|5339.18|5377|5339|5377.29|5339.29|5377|5339|10
1607582420000|2020-12-10 06:40:20|5377.01|5339.01|5378.31|5340.31|5378.44|5340.44|5377.01|5339.01|10
1607582430000|2020-12-10 06:40:30|5378.53|5340.53|5380.63|5342.63|5380.63|5342.63|5378.53|5340.53|10
1607582440000|2020-12-10 06:40:40|5380.66|5342.66|5381.19|5343.19|5381.26|5343.26|5380.66|5342.66|9
1607582450000|2020-12-10 06:40:50|5381.11|5343.11|5380.75|5342.75|5381.18|5343.18|5380.69|5342.69|9
1607582460000|2020-12-10 06:41:00|5380.89|5342.89|5380.83|5342.83|5380.89|5342.89|5380.75|5342.75|9
1607582470000|2020-12-10 06:41:10|5380.69|5342.69|5380.61|5342.61|5380.71|5342.71|5380.58|5342.58|10
1607582480000|2020-12-10 06:41:20|5380.54|5342.54|5380.43|5342.43|5380.72|5342.72|5380.43|5342.43|10
1607582490000|2020-12-10 06:41:30|5380.35|5342.35|5379.01|5341.01|5380.35|5342.35|5378.9|5340.9|10
1607582500000|2020-12-10 06:41:40|5378.47|5340.47|5378.83|5340.83|5378.95|5340.95|5378.37|5340.37|10
1607582510000|2020-12-10 06:41:50|5378.7|5340.7|5378.16|5340.16|5378.8|5340.8|5378.16|5340.16|10
1607582520000|2020-12-10 06:42:00|5378.06|5340.06|5377.91|5339.91|5378.15|5340.15|5377.88|5339.88|10
1607582530000|2020-12-10 06:42:10|5377.75|5339.75|5377.34|5339.34|5377.77|5339.77|5377.34|5339.34|10
1607582540000|2020-12-10 06:42:20|5377.12|5339.12|5376.55|5338.55|5377.12|5339.12|5376.51|5338.51|9
1607582550000|2020-12-10 06:42:30|5376.3|5338.3|5375.79|5337.79|5376.3|5338.3|5375.59|5337.59|10
1607582560000|2020-12-10 06:42:40|5375.83|5337.83|5377.54|5339.54|5377.54|5339.54|5375.76|5337.76|10
1607582570000|2020-12-10 06:42:50|5377.62|5339.62|5378.26|5340.26|5378.31|5340.31|5377.62|5339.62|10
1607582580000|2020-12-10 06:43:00|5378.36|5340.36|5379.58|5341.58|5379.58|5341.58|5378.36|5340.36|10
1607582590000|2020-12-10 06:43:10|5379.59|5341.59|5380.23|5342.23|5380.32|5342.32|5379.59|5341.59|9
1607582600000|2020-12-10 06:43:20|5380.09|5342.09|5379.96|5341.96|5380.16|5342.16|5379.82|5341.82|10
1607582610000|2020-12-10 06:43:30|5379.87|5341.87|5379.67|5341.67|5380.01|5342.01|5379.67|5341.67|10
1607582620000|2020-12-10 06:43:40|5379.62|5341.62|5378.88|5340.88|5379.7|5341.7|5378.88|5340.88|10
1607582630000|2020-12-10 06:43:50|5378.77|5340.77|5377.91|5339.91|5378.77|5340.77|5377.59|5339.59|10
1607582640000|2020-12-10 06:44:00|5377.87|5339.87|5378.39|5340.39|5378.43|5340.43|5377.87|5339.87|10
1607582650000|2020-12-10 06:44:10|5378.38|5340.38|5378.6|5340.6|5378.73|5340.73|5378.38|5340.38|9
1607582660000|2020-12-10 06:44:20|5378.56|5340.56|5377.6|5339.6|5378.56|5340.56|5377.6|5339.6|9
1607582670000|2020-12-10 06:44:30|5377.38|5339.38|5376.13|5338.13|5377.38|5339.38|5376.13|5338.13|10
1607582680000|2020-12-10 06:44:40|5376.26|5338.26|5376.18|5338.18|5376.26|5338.26|5376.05|5338.05|8
1607582690000|2020-12-10 06:44:50|5376.09|5338.09|5375.58|5337.58|5376.19|5338.19|5375.58|5337.58|9
1607582700000|2020-12-10 06:45:00|5375.48|5337.48|5375.27|5337.27|5375.5|5337.5|5375.21|5337.21|9
1607582710000|2020-12-10 06:45:10|5375.49|5337.49|5374.8|5336.8|5375.49|5337.49|5374.8|5336.8|10
1607582720000|2020-12-10 06:45:20|5374.7|5336.7|5374.3|5336.3|5374.7|5336.7|5374.3|5336.3|10
1607582730000|2020-12-10 06:45:30|5374.18|5336.18|5374.24|5336.24|5374.25|5336.25|5374.05|5336.05|10
1607582740000|2020-12-10 06:45:40|5374.39|5336.39|5374.59|5336.59|5374.86|5336.86|5374.39|5336.39|9
1607582750000|2020-12-10 06:45:50|5374.53|5336.53|5374.16|5336.16|5374.53|5336.53|5374.16|5336.16|8
1607582760000|2020-12-10 06:46:00|5374.26|5336.26|5374.4|5336.4|5374.4|5336.4|5374.2|5336.2|9
1607582770000|2020-12-10 06:46:10|5374.35|5336.35|5375.14|5337.14|5375.14|5337.14|5374.35|5336.35|10
1607582780000|2020-12-10 06:46:20|5375.28|5337.28|5375.81|5337.81|5375.81|5337.81|5375.26|5337.26|8
1607582790000|2020-12-10 06:46:30|5375.85|5337.85|5376.76|5338.76|5376.76|5338.76|5375.84|5337.84|9
1607582800000|2020-12-10 06:46:40|5376.74|5338.74|5377.3|5339.3|5377.3|5339.3|5376.74|5338.74|9
1607582810000|2020-12-10 06:46:50|5377.37|5339.37|5378|5340|5378|5340|5377.21|5339.21|9
1607582820000|2020-12-10 06:47:00|5378.04|5340.04|5378.5|5340.5|5378.5|5340.5|5377.92|5339.92|10
1607582830000|2020-12-10 06:47:10|5378.71|5340.71|5383.62|5345.62|5383.62|5345.62|5378.62|5340.62|10
1607582840000|2020-12-10 06:47:20|5384.62|5346.62|5385.7|5347.7|5386.11|5348.11|5384.62|5346.62|10
1607582850000|2020-12-10 06:47:30|5385.73|5347.73|5383.8|5345.8|5385.73|5347.73|5383.8|5345.8|8
1607582860000|2020-12-10 06:47:40|5383.81|5345.81|5382.75|5344.75|5383.81|5345.81|5382.7|5344.7|10
1607582870000|2020-12-10 06:47:50|5382.83|5344.83|5383.08|5345.08|5383.08|5345.08|5382.81|5344.81|8
1607582880000|2020-12-10 06:48:00|5382.84|5344.84|5382.47|5344.47|5382.84|5344.84|5382.12|5344.12|9
1607582890000|2020-12-10 06:48:10|5382.62|5344.62|5382.49|5344.49|5382.71|5344.71|5382.4|5344.4|9
1607582900000|2020-12-10 06:48:20|5382.22|5344.22|5381.01|5343.01|5382.22|5344.22|5380.81|5342.81|10
1607582910000|2020-12-10 06:48:30|5380.96|5342.96|5381.47|5343.47|5381.47|5343.47|5380.83|5342.83|8
1607582920000|2020-12-10 06:48:40|5381.04|5343.04|5381.21|5343.21|5381.31|5343.31|5381.03|5343.03|9
1607582930000|2020-12-10 06:48:50|5381.09|5343.09|5381.61|5343.61|5381.61|5343.61|5381.09|5343.09|9
1607582940000|2020-12-10 06:49:00|5381.81|5343.81|5381.84|5343.84|5382.06|5344.06|5381.81|5343.81|8
1607582950000|2020-12-10 06:49:10|5381.85|5343.85|5382.71|5344.71|5382.88|5344.88|5381.85|5343.85|10
1607582960000|2020-12-10 06:49:20|5382.63|5344.63|5381.98|5343.98|5382.85|5344.85|5381.98|5343.98|9
1607582970000|2020-12-10 06:49:30|5382.14|5344.14|5381.82|5343.82|5382.14|5344.14|5381.81|5343.81|10
1607582980000|2020-12-10 06:49:40|5381.78|5343.78|5381.99|5343.99|5381.99|5343.99|5381.69|5343.69|9
1607582990000|2020-12-10 06:49:50|5382.07|5344.07|5382.22|5344.22|5382.23|5344.23|5382.07|5344.07|10
1607583000000|2020-12-10 06:50:00|5382.39|5344.39|5384.14|5346.14|5384.14|5346.14|5382.39|5344.39|10
1607583010000|2020-12-10 06:50:10|5384.26|5346.26|5385.21|5347.21|5385.24|5347.24|5384.26|5346.26|10
1607583020000|2020-12-10 06:50:20|5385.34|5347.34|5385.26|5347.26|5385.44|5347.44|5385.24|5347.24|7
1607583030000|2020-12-10 06:50:30|5385.23|5347.23|5385.09|5347.09|5385.4|5347.4|5385.09|5347.09|8
1607583040000|2020-12-10 06:50:40|5385.17|5347.17|5383.57|5345.57|5385.17|5347.17|5383.57|5345.57|8
1607583050000|2020-12-10 06:50:50|5383.67|5345.67|5382.18|5344.18|5383.67|5345.67|5382.18|5344.18|9
1607583060000|2020-12-10 06:51:00|5382.19|5344.19|5382.23|5344.23|5382.25|5344.25|5382.04|5344.04|10
1607583070000|2020-12-10 06:51:10|5382.22|5344.22|5382.3|5344.3|5382.59|5344.59|5382.19|5344.19|10
1607583080000|2020-12-10 06:51:20|5382.24|5344.24|5382.56|5344.56|5382.56|5344.56|5382.16|5344.16|9
1607583090000|2020-12-10 06:51:30|5382.67|5344.67|5382.8|5344.8|5383.01|5345.01|5382.66|5344.66|10
1607583100000|2020-12-10 06:51:40|5383.17|5345.17|5382.88|5344.88|5383.17|5345.17|5382.87|5344.87|9
1607583110000|2020-12-10 06:51:50|5382.9|5344.9|5382.8|5344.8|5382.9|5344.9|5382.8|5344.8|9
1607583120000|2020-12-10 06:52:00|5382.57|5344.57|5382.17|5344.17|5382.57|5344.57|5382.17|5344.17|10
1607583130000|2020-12-10 06:52:10|5381.96|5343.96|5380.98|5342.98|5381.96|5343.96|5380.98|5342.98|10
1607583140000|2020-12-10 06:52:20|5380.71|5342.71|5380.77|5342.77|5380.8|5342.8|5380.51|5342.51|9
1607583150000|2020-12-10 06:52:30|5380.58|5342.58|5378.88|5340.88|5380.58|5342.58|5378.88|5340.88|10
1607583160000|2020-12-10 06:52:40|5378.39|5340.39|5377.86|5339.86|5378.45|5340.45|5377.86|5339.86|10
1607583170000|2020-12-10 06:52:50|5377.81|5339.81|5377.14|5339.14|5377.81|5339.81|5377.14|5339.14|9
1607583180000|2020-12-10 06:53:00|5377.1|5339.1|5377.04|5339.04|5377.1|5339.1|5376.82|5338.82|10
1607583190000|2020-12-10 06:53:10|5377.03|5339.03|5376.49|5338.49|5377.03|5339.03|5376.49|5338.49|9
1607583200000|2020-12-10 06:53:20|5376.51|5338.51|5376.12|5338.12|5376.51|5338.51|5376.12|5338.12|10
1607583210000|2020-12-10 06:53:30|5376.1|5338.1|5376.13|5338.13|5376.24|5338.24|5376.05|5338.05|10
1607583220000|2020-12-10 06:53:40|5376.04|5338.04|5376.13|5338.13|5376.29|5338.29|5375.97|5337.97|8
1607583230000|2020-12-10 06:53:50|5376.26|5338.26|5377.06|5339.06|5377.12|5339.12|5376.26|5338.26|8
1607583240000|2020-12-10 06:54:00|5377.09|5339.09|5377.19|5339.19|5377.22|5339.22|5377.07|5339.07|9
1607583250000|2020-12-10 06:54:10|5377.23|5339.23|5377.06|5339.06|5377.31|5339.31|5377.06|5339.06|9
1607583260000|2020-12-10 06:54:20|5377.17|5339.17|5376.76|5338.76|5377.17|5339.17|5376.68|5338.68|9
1607583270000|2020-12-10 06:54:30|5376.9|5338.9|5376.23|5338.23|5376.9|5338.9|5376.23|5338.23|10
1607583280000|2020-12-10 06:54:40|5376.18|5338.18|5375.69|5337.69|5376.18|5338.18|5375.67|5337.67|9
1607583290000|2020-12-10 06:54:50|5375.7|5337.7|5375.34|5337.34|5375.7|5337.7|5375.21|5337.21|9
1607583300000|2020-12-10 06:55:00|5375.32|5337.32|5375.31|5337.31|5375.4|5337.4|5375.27|5337.27|9
1607583310000|2020-12-10 06:55:10|5375.3|5337.3|5375.02|5337.02|5375.39|5337.39|5375.02|5337.02|8
1607583320000|2020-12-10 06:55:20|5375.04|5337.04|5374.83|5336.83|5375.04|5337.04|5374.83|5336.83|9
1607583330000|2020-12-10 06:55:30|5374.86|5336.86|5374.18|5336.18|5374.86|5336.86|5374.18|5336.18|9
1607583340000|2020-12-10 06:55:40|5374.19|5336.19|5373.6|5335.6|5374.19|5336.19|5373.45|5335.45|10
1607583350000|2020-12-10 06:55:50|5373.63|5335.63|5373.02|5335.02|5373.63|5335.63|5373.02|5335.02|8
1607583360000|2020-12-10 06:56:00|5373.05|5335.05|5373.09|5335.09|5373.11|5335.11|5372.91|5334.91|10
1607583370000|2020-12-10 06:56:10|5373.03|5335.03|5372.82|5334.82|5373.03|5335.03|5372.81|5334.81|8
1607583380000|2020-12-10 06:56:20|5372.9|5334.9|5372.71|5334.71|5373.06|5335.06|5372.71|5334.71|8
1607583390000|2020-12-10 06:56:30|5372.7|5334.7|5372.67|5334.67|5372.71|5334.71|5372.61|5334.61|10
1607583400000|2020-12-10 06:56:40|5372.63|5334.63|5372.89|5334.89|5372.94|5334.94|5372.62|5334.62|8
1607583410000|2020-12-10 06:56:50|5372.96|5334.96|5373.19|5335.19|5373.19|5335.19|5372.62|5334.62|9
1607583420000|2020-12-10 06:57:00|5373.21|5335.21|5373.37|5335.37|5373.37|5335.37|5373.21|5335.21|9
1607583430000|2020-12-10 06:57:10|5373.18|5335.18|5373.99|5335.99|5374.01|5336.01|5373.18|5335.18|9
1607583440000|2020-12-10 06:57:20|5373.98|5335.98|5374.06|5336.06|5374.36|5336.36|5373.98|5335.98|6
1607583450000|2020-12-10 06:57:30|5373.95|5335.95|5373.33|5335.33|5373.95|5335.95|5373.33|5335.33|9
1607583460000|2020-12-10 06:57:40|5373.38|5335.38|5372.89|5334.89|5373.38|5335.38|5372.88|5334.88|10
1607583470000|2020-12-10 06:57:50|5372.91|5334.91|5372.77|5334.77|5372.91|5334.91|5372.49|5334.49|10
1607583480000|2020-12-10 06:58:00|5372.75|5334.75|5371.98|5333.98|5372.75|5334.75|5371.98|5333.98|8
1607583490000|2020-12-10 06:58:10|5371.82|5333.82|5370.01|5332.01|5371.82|5333.82|5370.01|5332.01|10
1607583500000|2020-12-10 06:58:20|5370.08|5332.08|5370.03|5332.03|5370.12|5332.12|5369.93|5331.93|10
1607583510000|2020-12-10 06:58:30|5369.99|5331.99|5369.3|5331.3|5369.99|5331.99|5369.3|5331.3|9
1607583520000|2020-12-10 06:58:40|5369.32|5331.32|5368.39|5330.39|5369.36|5331.36|5368.39|5330.39|10
1607583530000|2020-12-10 06:58:50|5368.44|5330.44|5368.1|5330.1|5368.44|5330.44|5368.1|5330.1|10
1607583540000|2020-12-10 06:59:00|5368.08|5330.08|5368.38|5330.38|5368.38|5330.38|5368.01|5330.01|10
1607583550000|2020-12-10 06:59:10|5368.37|5330.37|5368.38|5330.38|5368.45|5330.45|5368.2|5330.2|9
1607583560000|2020-12-10 06:59:20|5368.36|5330.36|5368.01|5330.01|5368.36|5330.36|5367.78|5329.78|10
1607583570000|2020-12-10 06:59:30|5368|5330|5367.98|5329.98|5368.02|5330.02|5367.96|5329.96|7
1607583580000|2020-12-10 06:59:40|5367.97|5329.97|5368.21|5330.21|5368.21|5330.21|5367.77|5329.77|10
1607583590000|2020-12-10 06:59:50|5368.31|5330.31|5368.44|5330.44|5368.44|5330.44|5368.22|5330.22|10
1607583600000|2020-12-10 07:00:00|5368.35|5330.35|5368.54|5330.54|5368.56|5330.56|5368.35|5330.35|9
1607583610000|2020-12-10 07:00:10|5368.42|5330.42|5367.97|5329.97|5368.48|5330.48|5367.97|5329.97|9
1607583620000|2020-12-10 07:00:20|5367.81|5329.81|5367.39|5329.39|5367.81|5329.81|5367.37|5329.37|10
1607583630000|2020-12-10 07:00:30|5367.17|5329.17|5365.7|5327.7|5367.17|5329.17|5365.69|5327.69|10
1607583640000|2020-12-10 07:00:40|5365.61|5327.61|5365.75|5327.75|5365.8|5327.8|5365.38|5327.38|9
1607583650000|2020-12-10 07:00:50|5365.76|5327.76|5366.37|5328.37|5366.37|5328.37|5365.76|5327.76|10
1607583660000|2020-12-10 07:01:00|5366.32|5328.32|5366.14|5328.14|5366.35|5328.35|5366.12|5328.12|8
1607583670000|2020-12-10 07:01:10|5366.06|5328.06|5365.8|5327.8|5366.15|5328.15|5365.8|5327.8|7
1607583680000|2020-12-10 07:01:20|5365.79|5327.79|5365.93|5327.93|5365.93|5327.93|5365.68|5327.68|7
1607583690000|2020-12-10 07:01:30|5365.97|5327.97|5366.33|5328.33|5366.35|5328.35|5365.97|5327.97|9
1607583700000|2020-12-10 07:01:40|5366.32|5328.32|5366.7|5328.7|5366.7|5328.7|5366.25|5328.25|9
1607583710000|2020-12-10 07:01:50|5366.88|5328.88|5367.76|5329.76|5367.76|5329.76|5366.88|5328.88|10
1607583720000|2020-12-10 07:02:00|5367.74|5329.74|5368.01|5330.01|5368.04|5330.04|5367.74|5329.74|10
1607583730000|2020-12-10 07:02:10|5368.04|5330.04|5368.71|5330.71|5368.71|5330.71|5368.04|5330.04|8
1607583740000|2020-12-10 07:02:20|5368.84|5330.84|5370.25|5332.25|5370.25|5332.25|5368.84|5330.84|10
1607583750000|2020-12-10 07:02:30|5370.88|5332.88|5372.89|5334.89|5372.94|5334.94|5370.88|5332.88|10
1607583760000|2020-12-10 07:02:40|5373.03|5335.03|5373.11|5335.11|5373.27|5335.27|5372.88|5334.88|10
1607583770000|2020-12-10 07:02:50|5373.17|5335.17|5373.93|5335.93|5373.97|5335.97|5373.17|5335.17|10
1607583780000|2020-12-10 07:03:00|5373.85|5335.85|5374.24|5336.24|5374.24|5336.24|5373.85|5335.85|10
1607583790000|2020-12-10 07:03:10|5374.35|5336.35|5375.15|5337.15|5375.15|5337.15|5374.35|5336.35|9
1607583800000|2020-12-10 07:03:20|5375.17|5337.17|5375.39|5337.39|5375.61|5337.61|5375.17|5337.17|9
1607583810000|2020-12-10 07:03:30|5375.41|5337.41|5376.38|5338.38|5376.38|5338.38|5375.41|5337.41|10
1607583820000|2020-12-10 07:03:40|5376.29|5338.29|5377.42|5339.42|5377.51|5339.51|5376.29|5338.29|9
1607583830000|2020-12-10 07:03:50|5377.43|5339.43|5378.63|5340.63|5378.63|5340.63|5377.14|5339.14|7
1607583840000|2020-12-10 07:04:00|5378.8|5340.8|5379.94|5341.94|5379.94|5341.94|5378.8|5340.8|10
1607583850000|2020-12-10 07:04:10|5380.22|5342.22|5381.1|5343.1|5381.1|5343.1|5380.2|5342.2|10
1607583860000|2020-12-10 07:04:20|5381.46|5343.46|5383.22|5345.22|5383.22|5345.22|5381.46|5343.46|10
1607583870000|2020-12-10 07:04:30|5383.82|5345.82|5384.11|5346.11|5384.14|5346.14|5383.69|5345.69|10
1607583880000|2020-12-10 07:04:40|5384.15|5346.15|5383.89|5345.89|5384.15|5346.15|5383.85|5345.85|9
1607583890000|2020-12-10 07:04:50|5383.87|5345.87|5383.85|5345.85|5384.13|5346.13|5383.6|5345.6|8
1607583900000|2020-12-10 07:05:00|5383.89|5345.89|5384.12|5346.12|5384.12|5346.12|5383.79|5345.79|10
1607583910000|2020-12-10 07:05:10|5384.27|5346.27|5384.68|5346.68|5384.69|5346.69|5384.27|5346.27|7
1607583920000|2020-12-10 07:05:20|5384.71|5346.71|5384.83|5346.83|5384.88|5346.88|5384.6|5346.6|9
1607583930000|2020-12-10 07:05:30|5385.15|5347.15|5385.43|5347.43|5385.56|5347.56|5385.15|5347.15|10
1607583940000|2020-12-10 07:05:40|5385.5|5347.5|5386.22|5348.22|5386.22|5348.22|5385.5|5347.5|9
1607583950000|2020-12-10 07:05:50|5386.27|5348.27|5386.43|5348.43|5386.43|5348.43|5386.02|5348.02|9
1607583960000|2020-12-10 07:06:00|5386.53|5348.53|5386.93|5348.93|5386.93|5348.93|5386.28|5348.28|10
1607583970000|2020-12-10 07:06:10|5387.13|5349.13|5388.32|5350.32|5388.32|5350.32|5387.13|5349.13|9
1607583980000|2020-12-10 07:06:20|5388.7|5350.7|5390.43|5352.43|5390.43|5352.43|5388.64|5350.64|10
1607583990000|2020-12-10 07:06:30|5390.63|5352.63|5391.59|5353.59|5391.89|5353.89|5390.63|5352.63|10
1607584000000|2020-12-10 07:06:40|5391.9|5353.9|5391.06|5353.06|5391.9|5353.9|5391.06|5353.06|10
1607584010000|2020-12-10 07:06:50|5391.05|5353.05|5391.23|5353.23|5391.23|5353.23|5390.8|5352.8|10
1607584020000|2020-12-10 07:07:00|5391.18|5353.18|5391.6|5353.6|5391.81|5353.81|5391.18|5353.18|9
1607584030000|2020-12-10 07:07:10|5391.55|5353.55|5391.29|5353.29|5391.55|5353.55|5391.29|5353.29|10
1607584040000|2020-12-10 07:07:20|5391.44|5353.44|5390.63|5352.63|5391.44|5353.44|5390.63|5352.63|10
1607584050000|2020-12-10 07:07:30|5390.44|5352.44|5390.36|5352.36|5390.45|5352.45|5390.29|5352.29|8
1607584060000|2020-12-10 07:07:40|5390.39|5352.39|5390.66|5352.66|5390.8|5352.8|5390.39|5352.39|9
1607584070000|2020-12-10 07:07:50|5390.67|5352.67|5391.02|5353.02|5391.02|5353.02|5390.53|5352.53|8
1607584080000|2020-12-10 07:08:00|5391.03|5353.03|5391.63|5353.63|5391.63|5353.63|5391.03|5353.03|9
1607584090000|2020-12-10 07:08:10|5391.62|5353.62|5391.72|5353.72|5391.8|5353.8|5391.55|5353.55|10
1607584100000|2020-12-10 07:08:20|5391.68|5353.68|5392.54|5354.54|5392.54|5354.54|5391.68|5353.68|10
1607584110000|2020-12-10 07:08:30|5392.59|5354.59|5393.27|5355.27|5393.28|5355.28|5392.59|5354.59|10
1607584120000|2020-12-10 07:08:40|5393.24|5355.24|5393.97|5355.97|5393.97|5355.97|5393.24|5355.24|10
1607584130000|2020-12-10 07:08:50|5394|5356|5393.84|5355.84|5394.2|5356.2|5393.84|5355.84|10
1607584140000|2020-12-10 07:09:00|5393.69|5355.69|5392.59|5354.59|5393.74|5355.74|5392.53|5354.53|10
1607584150000|2020-12-10 07:09:10|5392.65|5354.65|5392.68|5354.68|5392.83|5354.83|5392.56|5354.56|10
1607584160000|2020-12-10 07:09:20|5392.85|5354.85|5393.21|5355.21|5393.21|5355.21|5392.85|5354.85|9
1607584170000|2020-12-10 07:09:30|5393.47|5355.47|5393.47|5355.47|5393.5|5355.5|5393.3|5355.3|10
1607584180000|2020-12-10 07:09:40|5393.46|5355.46|5394.12|5356.12|5394.12|5356.12|5393.46|5355.46|8
1607584190000|2020-12-10 07:09:50|5394.18|5356.18|5395.18|5357.18|5395.18|5357.18|5394.18|5356.18|10
1607584200000|2020-12-10 07:10:00|5395.27|5357.27|5397.17|5359.17|5397.33|5359.33|5395.27|5357.27|10
1607584210000|2020-12-10 07:10:10|5397.37|5359.37|5398.21|5360.21|5398.21|5360.21|5397.36|5359.36|8
1607584220000|2020-12-10 07:10:20|5398.31|5360.31|5398.47|5360.47|5398.47|5360.47|5398.1|5360.1|9
1607584230000|2020-12-10 07:10:30|5398.49|5360.49|5398.28|5360.28|5398.59|5360.59|5398.28|5360.28|7
1607584240000|2020-12-10 07:10:40|5398.3|5360.3|5397.44|5359.44|5398.3|5360.3|5397.2|5359.2|10
1607584250000|2020-12-10 07:10:50|5397.47|5359.47|5397.65|5359.65|5397.65|5359.65|5397.41|5359.41|9
1607584260000|2020-12-10 07:11:00|5397.68|5359.68|5397.33|5359.33|5397.89|5359.89|5397.33|5359.33|10
1607584270000|2020-12-10 07:11:10|5397.23|5359.23|5395.7|5357.7|5397.23|5359.23|5395.7|5357.7|9
1607584280000|2020-12-10 07:11:20|5395.82|5357.82|5394.07|5356.07|5395.82|5357.82|5394.07|5356.07|9
1607584290000|2020-12-10 07:11:30|5394.16|5356.16|5394.04|5356.04|5394.24|5356.24|5394|5356|10
1607584300000|2020-12-10 07:11:40|5394.03|5356.03|5394.8|5356.8|5394.8|5356.8|5394.03|5356.03|9
1607584310000|2020-12-10 07:11:50|5394.85|5356.85|5397.13|5359.13|5397.13|5359.13|5394.85|5356.85|10
1607584320000|2020-12-10 07:12:00|5397.01|5359.01|5397.35|5359.35|5397.35|5359.35|5396.88|5358.88|10
1607584330000|2020-12-10 07:12:10|5397.38|5359.38|5397.53|5359.53|5397.58|5359.58|5397.3|5359.3|9
1607584340000|2020-12-10 07:12:20|5397.49|5359.49|5396.98|5358.98|5397.49|5359.49|5396.98|5358.98|10
1607584350000|2020-12-10 07:12:30|5396.97|5358.97|5398.6|5360.6|5398.6|5360.6|5396.44|5358.44|10
1607584360000|2020-12-10 07:12:40|5398.46|5360.46|5398.74|5360.74|5398.74|5360.74|5398.46|5360.46|10
1607584370000|2020-12-10 07:12:50|5398.7|5360.7|5397.08|5359.08|5398.7|5360.7|5396.49|5358.49|10
1607584380000|2020-12-10 07:13:00|5397.18|5359.18|5397.76|5359.76|5397.76|5359.76|5397.18|5359.18|10
1607584390000|2020-12-10 07:13:10|5398.38|5360.38|5397.84|5359.84|5398.38|5360.38|5397.84|5359.84|9
1607584400000|2020-12-10 07:13:20|5397.88|5359.88|5398|5360|5398.04|5360.04|5397.85|5359.85|9
1607584410000|2020-12-10 07:13:30|5397.86|5359.86|5398.03|5360.03|5398.16|5360.16|5397.82|5359.82|10
1607584420000|2020-12-10 07:13:40|5398.1|5360.1|5398.27|5360.27|5398.27|5360.27|5398.1|5360.1|9
1607584430000|2020-12-10 07:13:50|5398.31|5360.31|5398.49|5360.49|5398.54|5360.54|5398.3|5360.3|9
1607584440000|2020-12-10 07:14:00|5398.5|5360.5|5399.31|5361.31|5399.31|5361.31|5398.47|5360.47|9
1607584450000|2020-12-10 07:14:10|5399.44|5361.44|5400.16|5362.16|5400.16|5362.16|5399.44|5361.44|10
1607584460000|2020-12-10 07:14:20|5400.23|5362.23|5400.47|5362.47|5400.47|5362.47|5400.23|5362.23|10
1607584470000|2020-12-10 07:14:30|5401.24|5363.24|5402.11|5364.11|5402.11|5364.11|5401.24|5363.24|10
1607584480000|2020-12-10 07:14:40|5402.08|5364.08|5402.35|5364.35|5402.43|5364.43|5402.08|5364.08|9
1607584490000|2020-12-10 07:14:50|5402.12|5364.12|5402.34|5364.34|5402.35|5364.35|5402.12|5364.12|8
1607584500000|2020-12-10 07:15:00|5402.48|5364.48|5404.73|5366.73|5404.73|5366.73|5402.48|5364.48|10
1607584510000|2020-12-10 07:15:10|5404.79|5366.79|5405.54|5367.54|5405.54|5367.54|5404.77|5366.77|10
1607584520000|2020-12-10 07:15:20|5405.53|5367.53|5406.68|5368.68|5406.68|5368.68|5405.53|5367.53|10
1607584530000|2020-12-10 07:15:30|5406.62|5368.62|5407.98|5369.98|5407.98|5369.98|5406.55|5368.55|10
1607584540000|2020-12-10 07:15:40|5408.24|5370.24|5407.5|5369.5|5408.36|5370.36|5407.5|5369.5|10
1607584550000|2020-12-10 07:15:50|5407.6|5369.6|5407.54|5369.54|5407.66|5369.66|5407.17|5369.17|10
1607584560000|2020-12-10 07:16:00|5407.56|5369.56|5407.67|5369.67|5408.16|5370.16|5407.56|5369.56|10
1607584570000|2020-12-10 07:16:10|5407.66|5369.66|5409.08|5371.08|5409.08|5371.08|5407.66|5369.66|8
1607584580000|2020-12-10 07:16:20|5408.98|5370.98|5408.98|5370.98|5409.09|5371.09|5408.88|5370.88|9
1607584590000|2020-12-10 07:16:30|5408.73|5370.73|5408.53|5370.53|5408.8|5370.8|5408.53|5370.53|9
1607584600000|2020-12-10 07:16:40|5408.3|5370.3|5408.12|5370.12|5408.35|5370.35|5408.01|5370.01|9
1607584610000|2020-12-10 07:16:50|5408.13|5370.13|5407.22|5369.22|5408.13|5370.13|5407.04|5369.04|9
1607584620000|2020-12-10 07:17:00|5407.2|5369.2|5406.64|5368.64|5407.26|5369.26|5406.58|5368.58|9
1607584630000|2020-12-10 07:17:10|5406.83|5368.83|5406.26|5368.26|5406.83|5368.83|5406.26|5368.26|8
1607584640000|2020-12-10 07:17:20|5406.16|5368.16|5405.86|5367.86|5406.16|5368.16|5405.8|5367.8|10
1607584650000|2020-12-10 07:17:30|5405.79|5367.79|5405.36|5367.36|5405.79|5367.79|5405.32|5367.32|10
1607584660000|2020-12-10 07:17:40|5405.55|5367.55|5406.87|5368.87|5406.87|5368.87|5405.49|5367.49|10
1607584670000|2020-12-10 07:17:50|5407.22|5369.22|5408.81|5370.81|5408.81|5370.81|5407.22|5369.22|10
1607584680000|2020-12-10 07:18:00|5408.93|5370.93|5408.97|5370.97|5408.97|5370.97|5408.44|5370.44|9
1607584690000|2020-12-10 07:18:10|5408.48|5370.48|5408.38|5370.38|5408.68|5370.68|5408.37|5370.37|9
1607584700000|2020-12-10 07:18:20|5408.33|5370.33|5408.1|5370.1|5408.42|5370.42|5407.88|5369.88|9
1607584710000|2020-12-10 07:18:30|5408.17|5370.17|5408.14|5370.14|5408.37|5370.37|5408.06|5370.06|10
1607584720000|2020-12-10 07:18:40|5408.17|5370.17|5407.91|5369.91|5408.17|5370.17|5407.91|5369.91|10
1607584730000|2020-12-10 07:18:50|5407.86|5369.86|5407.73|5369.73|5407.86|5369.86|5407.61|5369.61|10
1607584740000|2020-12-10 07:19:00|5407.7|5369.7|5407.29|5369.29|5407.71|5369.71|5407.21|5369.21|9
1607584750000|2020-12-10 07:19:10|5407.32|5369.32|5407.05|5369.05|5407.43|5369.43|5406.89|5368.89|9
1607584760000|2020-12-10 07:19:20|5407.07|5369.07|5406.18|5368.18|5407.07|5369.07|5406.18|5368.18|9
1607584770000|2020-12-10 07:19:30|5405.88|5367.88|5405.6|5367.6|5405.88|5367.88|5405.6|5367.6|8
1607584780000|2020-12-10 07:19:40|5405.58|5367.58|5404.45|5366.45|5405.58|5367.58|5404.45|5366.45|10
1607584790000|2020-12-10 07:19:50|5404.5|5366.5|5403.84|5365.84|5404.5|5366.5|5403.84|5365.84|7
1607584800000|2020-12-10 07:20:00|5403.81|5365.81|5403.56|5365.56|5403.98|5365.98|5403.56|5365.56|10
1607584810000|2020-12-10 07:20:10|5403.61|5365.61|5405.01|5367.01|5405.01|5367.01|5403.58|5365.58|10
1607584820000|2020-12-10 07:20:20|5404.99|5366.99|5404.54|5366.54|5404.99|5366.99|5404.54|5366.54|9
1607584830000|2020-12-10 07:20:30|5404.91|5366.91|5404.38|5366.38|5404.91|5366.91|5404.38|5366.38|8
1607584840000|2020-12-10 07:20:40|5404.29|5366.29|5404.41|5366.41|5404.41|5366.41|5404.18|5366.18|10
1607584850000|2020-12-10 07:20:50|5404|5366|5403.77|5365.77|5404.13|5366.13|5403.71|5365.71|9
1607584860000|2020-12-10 07:21:00|5403.46|5365.46|5402.9|5364.9|5403.46|5365.46|5402.9|5364.9|9
1607584870000|2020-12-10 07:21:10|5402.89|5364.89|5402.95|5364.95|5403|5365|5402.89|5364.89|6
1607584880000|2020-12-10 07:21:20|5402.99|5364.99|5402.77|5364.77|5403.13|5365.13|5402.77|5364.77|10
1607584890000|2020-12-10 07:21:30|5402.82|5364.82|5402.34|5364.34|5402.82|5364.82|5402.26|5364.26|8
1607584900000|2020-12-10 07:21:40|5402.45|5364.45|5402.83|5364.83|5402.83|5364.83|5402.39|5364.39|9
1607584910000|2020-12-10 07:21:50|5402.92|5364.92|5402.67|5364.67|5403.02|5365.02|5402.67|5364.67|9
1607584920000|2020-12-10 07:22:00|5402.66|5364.66|5402.72|5364.72|5402.83|5364.83|5402.66|5364.66|9
1607584930000|2020-12-10 07:22:10|5402.68|5364.68|5401.75|5363.75|5402.68|5364.68|5401.75|5363.75|9
1607584940000|2020-12-10 07:22:20|5401.58|5363.58|5401.1|5363.1|5401.58|5363.58|5401.1|5363.1|10
1607584950000|2020-12-10 07:22:30|5401.09|5363.09|5399.68|5361.68|5401.09|5363.09|5399.68|5361.68|10
1607584960000|2020-12-10 07:22:40|5399.57|5361.57|5398.45|5360.45|5399.57|5361.57|5398.45|5360.45|10
1607584970000|2020-12-10 07:22:50|5398.43|5360.43|5397.89|5359.89|5398.43|5360.43|5397.89|5359.89|8
1607584980000|2020-12-10 07:23:00|5397.73|5359.73|5397.1|5359.1|5397.73|5359.73|5397.1|5359.1|10
1607584990000|2020-12-10 07:23:10|5397.08|5359.08|5396.24|5358.24|5397.08|5359.08|5396.04|5358.04|9
1607585000000|2020-12-10 07:23:20|5396.26|5358.26|5396.66|5358.66|5396.66|5358.66|5396.25|5358.25|9
1607585010000|2020-12-10 07:23:30|5396.7|5358.7|5395.62|5357.62|5396.7|5358.7|5395.62|5357.62|9
1607585020000|2020-12-10 07:23:40|5395.25|5357.25|5394.94|5356.94|5395.34|5357.34|5394.94|5356.94|10
1607585030000|2020-12-10 07:23:50|5394.9|5356.9|5394.89|5356.89|5395.22|5357.22|5394.55|5356.55|9
1607585040000|2020-12-10 07:24:00|5394.79|5356.79|5394.68|5356.68|5394.88|5356.88|5394.68|5356.68|9
1607585050000|2020-12-10 07:24:10|5394.65|5356.65|5394.64|5356.64|5394.65|5356.65|5394.43|5356.43|10
1607585060000|2020-12-10 07:24:20|5394.79|5356.79|5394.61|5356.61|5394.92|5356.92|5394.61|5356.61|9
1607585070000|2020-12-10 07:24:30|5394.59|5356.59|5394.41|5356.41|5394.76|5356.76|5394.38|5356.38|10
1607585080000|2020-12-10 07:24:40|5394.35|5356.35|5394.87|5356.87|5394.87|5356.87|5394.35|5356.35|10
1607585090000|2020-12-10 07:24:50|5394.86|5356.86|5394.4|5356.4|5394.87|5356.87|5394.34|5356.34|10
1607585100000|2020-12-10 07:25:00|5394.39|5356.39|5393.57|5355.57|5394.39|5356.39|5393.57|5355.57|10
1607585110000|2020-12-10 07:25:10|5393.47|5355.47|5392.93|5354.93|5393.47|5355.47|5392.93|5354.93|9
1607585120000|2020-12-10 07:25:20|5392.82|5354.82|5392.43|5354.43|5392.82|5354.82|5392.43|5354.43|10
1607585130000|2020-12-10 07:25:30|5392.39|5354.39|5392.79|5354.79|5392.79|5354.79|5392.34|5354.34|10
1607585140000|2020-12-10 07:25:40|5392.8|5354.8|5393.01|5355.01|5393.05|5355.05|5392.79|5354.79|8
1607585150000|2020-12-10 07:25:50|5392.82|5354.82|5392.5|5354.5|5392.82|5354.82|5392.5|5354.5|10
1607585160000|2020-12-10 07:26:00|5392.46|5354.46|5392.58|5354.58|5392.68|5354.68|5392.46|5354.46|9
1607585170000|2020-12-10 07:26:10|5392.6|5354.6|5392.32|5354.32|5392.61|5354.61|5392.32|5354.32|8
1607585180000|2020-12-10 07:26:20|5392.36|5354.36|5392.11|5354.11|5392.53|5354.53|5392.11|5354.11|10
1607585190000|2020-12-10 07:26:30|5392.12|5354.12|5392.03|5354.03|5392.15|5354.15|5391.89|5353.89|8
1607585200000|2020-12-10 07:26:40|5392.04|5354.04|5392.46|5354.46|5392.46|5354.46|5392.04|5354.04|9
1607585210000|2020-12-10 07:26:50|5392.42|5354.42|5393.45|5355.45|5393.45|5355.45|5392.36|5354.36|10
1607585220000|2020-12-10 07:27:00|5393.54|5355.54|5394.53|5356.53|5394.57|5356.57|5393.54|5355.54|10
1607585230000|2020-12-10 07:27:10|5394.98|5356.98|5393.26|5355.26|5394.98|5356.98|5393.26|5355.26|10
1607585240000|2020-12-10 07:27:20|5393.46|5355.46|5393.43|5355.43|5393.59|5355.59|5393.41|5355.41|9
1607585250000|2020-12-10 07:27:30|5393.42|5355.42|5393.71|5355.71|5393.71|5355.71|5393.41|5355.41|9
1607585260000|2020-12-10 07:27:40|5393.66|5355.66|5393.66|5355.66|5393.88|5355.88|5393.59|5355.59|8
1607585270000|2020-12-10 07:27:50|5393.6|5355.6|5394.16|5356.16|5394.24|5356.24|5393.6|5355.6|10
1607585280000|2020-12-10 07:28:00|5394.21|5356.21|5395.28|5357.28|5395.33|5357.33|5394.21|5356.21|9
1607585290000|2020-12-10 07:28:10|5395.29|5357.29|5395.43|5357.43|5395.53|5357.53|5395.29|5357.29|8
1607585300000|2020-12-10 07:28:20|5395.47|5357.47|5395.8|5357.8|5395.8|5357.8|5395.47|5357.47|9
1607585310000|2020-12-10 07:28:30|5395.91|5357.91|5395.82|5357.82|5395.96|5357.96|5395.79|5357.79|7
1607585320000|2020-12-10 07:28:40|5395.6|5357.6|5395.75|5357.75|5395.91|5357.91|5395.6|5357.6|10
1607585330000|2020-12-10 07:28:50|5395.99|5357.99|5396.43|5358.43|5396.43|5358.43|5395.85|5357.85|10
1607585340000|2020-12-10 07:29:00|5396.44|5358.44|5396.4|5358.4|5396.57|5358.57|5396.34|5358.34|10
1607585350000|2020-12-10 07:29:10|5396.34|5358.34|5396.65|5358.65|5396.65|5358.65|5396.25|5358.25|9
1607585360000|2020-12-10 07:29:20|5396.08|5358.08|5395.34|5357.34|5396.08|5358.08|5395.34|5357.34|9
1607585370000|2020-12-10 07:29:30|5395.33|5357.33|5395.07|5357.07|5395.33|5357.33|5394.92|5356.92|9
1607585380000|2020-12-10 07:29:40|5395.09|5357.09|5394.84|5356.84|5395.09|5357.09|5394.56|5356.56|9
1607585390000|2020-12-10 07:29:50|5394.91|5356.91|5395.83|5357.83|5395.84|5357.84|5394.91|5356.91|10
1607585400000|2020-12-10 07:30:00|5396.09|5358.09|5396.32|5358.32|5396.35|5358.35|5396.09|5358.09|10
1607585410000|2020-12-10 07:30:10|5396.34|5358.34|5395.8|5357.8|5396.34|5358.34|5395.75|5357.75|9
1607585420000|2020-12-10 07:30:20|5395.65|5357.65|5395.65|5357.65|5395.78|5357.78|5395.5|5357.5|10
1607585430000|2020-12-10 07:30:30|5395.57|5357.57|5395.59|5357.59|5395.67|5357.67|5395.57|5357.57|7
1607585440000|2020-12-10 07:30:40|5395.49|5357.49|5394.9|5356.9|5395.49|5357.49|5394.9|5356.9|9
1607585450000|2020-12-10 07:30:50|5394.91|5356.91|5395.04|5357.04|5395.04|5357.04|5394.8|5356.8|8
1607585460000|2020-12-10 07:31:00|5394.96|5356.96|5395.56|5357.56|5395.57|5357.57|5394.95|5356.95|10
1607585470000|2020-12-10 07:31:10|5395.24|5357.24|5395.4|5357.4|5395.42|5357.42|5395.24|5357.24|8
1607585480000|2020-12-10 07:31:20|5395.31|5357.31|5394.28|5356.28|5395.31|5357.31|5394.24|5356.24|10
1607585490000|2020-12-10 07:31:30|5394.43|5356.43|5394|5356|5394.43|5356.43|5393.89|5355.89|9
1607585500000|2020-12-10 07:31:40|5393.71|5355.71|5393.16|5355.16|5393.71|5355.71|5393.16|5355.16|9
1607585510000|2020-12-10 07:31:50|5393.46|5355.46|5393.18|5355.18|5393.48|5355.48|5393.18|5355.18|7
1607585520000|2020-12-10 07:32:00|5393.1|5355.1|5391.84|5353.84|5393.1|5355.1|5391.84|5353.84|10
1607585530000|2020-12-10 07:32:10|5391.45|5353.45|5391.08|5353.08|5391.45|5353.45|5390.73|5352.73|10
1607585540000|2020-12-10 07:32:20|5391.09|5353.09|5391.55|5353.55|5391.55|5353.55|5391.09|5353.09|10
1607585550000|2020-12-10 07:32:30|5391.5|5353.5|5391.82|5353.82|5391.83|5353.83|5391.5|5353.5|10
1607585560000|2020-12-10 07:32:40|5391.89|5353.89|5392.08|5354.08|5392.17|5354.17|5391.89|5353.89|9
1607585570000|2020-12-10 07:32:50|5392.05|5354.05|5391.62|5353.62|5392.08|5354.08|5391.62|5353.62|10
1607585580000|2020-12-10 07:33:00|5391.59|5353.59|5392.11|5354.11|5392.11|5354.11|5391.59|5353.59|9
1607585590000|2020-12-10 07:33:10|5392.13|5354.13|5391.96|5353.96|5392.13|5354.13|5391.85|5353.85|8
1607585600000|2020-12-10 07:33:20|5391.95|5353.95|5392.43|5354.43|5392.45|5354.45|5391.95|5353.95|10
1607585610000|2020-12-10 07:33:30|5392.63|5354.63|5393.06|5355.06|5393.31|5355.31|5392.63|5354.63|10
1607585620000|2020-12-10 07:33:40|5393.42|5355.42|5393.34|5355.34|5393.42|5355.42|5393.21|5355.21|9
1607585630000|2020-12-10 07:33:50|5393.38|5355.38|5393.08|5355.08|5393.38|5355.38|5393.06|5355.06|8
1607585640000|2020-12-10 07:34:00|5393.11|5355.11|5392.65|5354.65|5393.11|5355.11|5392.65|5354.65|10
1607585650000|2020-12-10 07:34:10|5392.66|5354.66|5393.11|5355.11|5393.11|5355.11|5392.66|5354.66|10
1607585660000|2020-12-10 07:34:20|5393.04|5355.04|5393.44|5355.44|5393.5|5355.5|5393.04|5355.04|9
1607585670000|2020-12-10 07:34:30|5393.47|5355.47|5393.56|5355.56|5393.97|5355.97|5393.47|5355.47|10
1607585680000|2020-12-10 07:34:40|5393.55|5355.55|5393.24|5355.24|5393.63|5355.63|5393.23|5355.23|9
1607585690000|2020-12-10 07:34:50|5393.16|5355.16|5393.03|5355.03|5393.16|5355.16|5392.92|5354.92|7
1607585700000|2020-12-10 07:35:00|5393.16|5355.16|5392.96|5354.96|5393.26|5355.26|5392.96|5354.96|9
1607585710000|2020-12-10 07:35:10|5392.9|5354.9|5392.76|5354.76|5392.9|5354.9|5392.74|5354.74|9
1607585720000|2020-12-10 07:35:20|5392.69|5354.69|5392.66|5354.66|5392.75|5354.75|5392.64|5354.64|10
1607585730000|2020-12-10 07:35:30|5392.64|5354.64|5392.68|5354.68|5392.68|5354.68|5392.55|5354.55|8
1607585740000|2020-12-10 07:35:40|5392.59|5354.59|5392.79|5354.79|5392.79|5354.79|5392.35|5354.35|9
1607585750000|2020-12-10 07:35:50|5393|5355|5393.66|5355.66|5393.93|5355.93|5393|5355|9
1607585760000|2020-12-10 07:36:00|5393.91|5355.91|5394.78|5356.78|5394.78|5356.78|5393.91|5355.91|10
1607585770000|2020-12-10 07:36:10|5394.88|5356.88|5394.66|5356.66|5394.89|5356.89|5394.58|5356.58|9
1607585780000|2020-12-10 07:36:20|5394.85|5356.85|5394.79|5356.79|5394.97|5356.97|5394.7|5356.7|10
1607585790000|2020-12-10 07:36:30|5394.82|5356.82|5394.21|5356.21|5394.89|5356.89|5394|5356|10
1607585800000|2020-12-10 07:36:40|5394.16|5356.16|5394.97|5356.97|5394.97|5356.97|5394.16|5356.16|9
1607585810000|2020-12-10 07:36:50|5394.96|5356.96|5395.21|5357.21|5395.21|5357.21|5394.78|5356.78|9
1607585820000|2020-12-10 07:37:00|5395.37|5357.37|5396.83|5358.83|5396.91|5358.91|5395.37|5357.37|9
1607585830000|2020-12-10 07:37:10|5396.85|5358.85|5397.67|5359.67|5397.67|5359.67|5396.85|5358.85|10
1607585840000|2020-12-10 07:37:20|5397.7|5359.7|5398.94|5360.94|5398.94|5360.94|5397.64|5359.64|10
1607585850000|2020-12-10 07:37:30|5399.47|5361.47|5401.52|5363.52|5401.52|5363.52|5399.47|5361.47|10
1607585860000|2020-12-10 07:37:40|5401.91|5363.91|5404.09|5366.09|5404.09|5366.09|5401.91|5363.91|10
1607585870000|2020-12-10 07:37:50|5404.3|5366.3|5406|5368|5406|5368|5404.3|5366.3|10
1607585880000|2020-12-10 07:38:00|5406.26|5368.26|5407.22|5369.22|5407.22|5369.22|5406.17|5368.17|10
1607585890000|2020-12-10 07:38:10|5407.46|5369.46|5407.47|5369.47|5407.7|5369.7|5407.46|5369.46|10
1607585900000|2020-12-10 07:38:20|5407.53|5369.53|5407.71|5369.71|5407.71|5369.71|5407.43|5369.43|10
1607585910000|2020-12-10 07:38:30|5407.7|5369.7|5407.27|5369.27|5407.7|5369.7|5407.27|5369.27|10
1607585920000|2020-12-10 07:38:40|5407.28|5369.28|5407.33|5369.33|5407.34|5369.34|5407.2|5369.2|9
1607585930000|2020-12-10 07:38:50|5407.3|5369.3|5407.16|5369.16|5407.38|5369.38|5407.16|5369.16|7
1607585940000|2020-12-10 07:39:00|5407.19|5369.19|5408.53|5370.53|5408.53|5370.53|5407.19|5369.19|10
1607585950000|2020-12-10 07:39:10|5408.44|5370.44|5408.34|5370.34|5408.44|5370.44|5408.16|5370.16|10
1607585960000|2020-12-10 07:39:20|5408.39|5370.39|5407.48|5369.48|5408.39|5370.39|5407.3|5369.3|10
1607585970000|2020-12-10 07:39:30|5407.49|5369.49|5406.84|5368.84|5407.49|5369.49|5406.84|5368.84|10
1607585980000|2020-12-10 07:39:40|5406.72|5368.72|5406.94|5368.94|5407.04|5369.04|5406.67|5368.67|9
1607585990000|2020-12-10 07:39:50|5406.96|5368.96|5407.2|5369.2|5407.27|5369.27|5406.96|5368.96|9
1607586000000|2020-12-10 07:40:00|5407.14|5369.14|5406.05|5368.05|5407.14|5369.14|5406.05|5368.05|10
1607586010000|2020-12-10 07:40:10|5405.75|5367.75|5405.54|5367.54|5405.83|5367.83|5405.54|5367.54|9
1607586020000|2020-12-10 07:40:20|5405.75|5367.75|5405.74|5367.74|5405.75|5367.75|5405.46|5367.46|10
1607586030000|2020-12-10 07:40:30|5405.76|5367.76|5406.35|5368.35|5406.35|5368.35|5405.74|5367.74|9
1607586040000|2020-12-10 07:40:40|5406.33|5368.33|5406.25|5368.25|5406.44|5368.44|5406.25|5368.25|8
1607586050000|2020-12-10 07:40:50|5406.31|5368.31|5406.51|5368.51|5406.65|5368.65|5406.31|5368.31|10
1607586060000|2020-12-10 07:41:00|5406.42|5368.42|5405.91|5367.91|5406.42|5368.42|5405.91|5367.91|9
1607586070000|2020-12-10 07:41:10|5405.82|5367.82|5405.02|5367.02|5405.82|5367.82|5405.02|5367.02|9
1607586080000|2020-12-10 07:41:20|5405|5367|5404.7|5366.7|5405.06|5367.06|5404.7|5366.7|9
1607586090000|2020-12-10 07:41:30|5404.73|5366.73|5404.89|5366.89|5404.89|5366.89|5404.49|5366.49|10
1607586100000|2020-12-10 07:41:40|5404.91|5366.91|5405.01|5367.01|5405.06|5367.06|5404.9|5366.9|10
1607586110000|2020-12-10 07:41:50|5404.96|5366.96|5405.26|5367.26|5405.26|5367.26|5404.93|5366.93|10
1607586120000|2020-12-10 07:42:00|5405.21|5367.21|5405.11|5367.11|5405.25|5367.25|5405.09|5367.09|9
1607586130000|2020-12-10 07:42:10|5404.93|5366.93|5404.24|5366.24|5404.93|5366.93|5404.24|5366.24|9
1607586140000|2020-12-10 07:42:20|5404.23|5366.23|5404.34|5366.34|5404.41|5366.41|5404.23|5366.23|10
1607586150000|2020-12-10 07:42:30|5404.4|5366.4|5404.67|5366.67|5404.75|5366.75|5404.4|5366.4|10
1607586160000|2020-12-10 07:42:40|5404.62|5366.62|5404.91|5366.91|5404.91|5366.91|5404.62|5366.62|9
1607586170000|2020-12-10 07:42:50|5404.73|5366.73|5404.9|5366.9|5404.91|5366.91|5404.71|5366.71|9
1607586180000|2020-12-10 07:43:00|5404.87|5366.87|5405.23|5367.23|5405.46|5367.46|5404.86|5366.86|10
1607586190000|2020-12-10 07:43:10|5405.24|5367.24|5405.11|5367.11|5405.32|5367.32|5405.05|5367.05|9
1607586200000|2020-12-10 07:43:20|5405.1|5367.1|5404.56|5366.56|5405.1|5367.1|5404.56|5366.56|9
1607586210000|2020-12-10 07:43:30|5404.63|5366.63|5404.82|5366.82|5404.82|5366.82|5404.56|5366.56|9
1607586220000|2020-12-10 07:43:40|5405.06|5367.06|5406.43|5368.43|5406.43|5368.43|5405.06|5367.06|10
1607586230000|2020-12-10 07:43:50|5406.45|5368.45|5406.77|5368.77|5407|5369|5406.45|5368.45|10
1607586240000|2020-12-10 07:44:00|5406.96|5368.96|5406.9|5368.9|5407.02|5369.02|5406.64|5368.64|9
1607586250000|2020-12-10 07:44:10|5406.78|5368.78|5406.21|5368.21|5406.78|5368.78|5406.17|5368.17|10
1607586260000|2020-12-10 07:44:20|5406.18|5368.18|5406.99|5368.99|5406.99|5368.99|5406.18|5368.18|10
1607586270000|2020-12-10 07:44:30|5407|5369|5407.1|5369.1|5407.34|5369.34|5407|5369|10
1607586280000|2020-12-10 07:44:40|5407.16|5369.16|5406.98|5368.98|5407.16|5369.16|5406.98|5368.98|9
1607586290000|2020-12-10 07:44:50|5406.95|5368.95|5407.27|5369.27|5407.34|5369.34|5406.95|5368.95|7
1607586300000|2020-12-10 07:45:00|5407.24|5369.24|5407.13|5369.13|5407.27|5369.27|5406.96|5368.96|10
1607586310000|2020-12-10 07:45:10|5407.05|5369.05|5406.84|5368.84|5407.12|5369.12|5406.74|5368.74|10
1607586320000|2020-12-10 07:45:20|5406.73|5368.73|5405.22|5367.22|5406.73|5368.73|5405.22|5367.22|10
1607586330000|2020-12-10 07:45:30|5405.1|5367.1|5403.86|5365.86|5405.1|5367.1|5403.86|5365.86|8
1607586340000|2020-12-10 07:45:40|5403.94|5365.94|5403.75|5365.75|5403.97|5365.97|5403.72|5365.72|10
1607586350000|2020-12-10 07:45:50|5403.72|5365.72|5403.54|5365.54|5403.72|5365.72|5403.54|5365.54|8
1607586360000|2020-12-10 07:46:00|5403.52|5365.52|5402.39|5364.39|5403.6|5365.6|5402.39|5364.39|10
1607586370000|2020-12-10 07:46:10|5402.41|5364.41|5402.16|5364.16|5402.42|5364.42|5401.92|5363.92|10
1607586380000|2020-12-10 07:46:20|5402.12|5364.12|5401.75|5363.75|5402.12|5364.12|5401.75|5363.75|9
1607586390000|2020-12-10 07:46:30|5401.7|5363.7|5401.54|5363.54|5401.75|5363.75|5401.54|5363.54|10
1607586400000|2020-12-10 07:46:40|5401.42|5363.42|5400.28|5362.28|5401.53|5363.53|5400.28|5362.28|10
1607586410000|2020-12-10 07:46:50|5400.2|5362.2|5399|5361|5400.2|5362.2|5398.97|5360.97|10
1607586420000|2020-12-10 07:47:00|5398.97|5360.97|5397.64|5359.64|5398.97|5360.97|5397.64|5359.64|8
1607586430000|2020-12-10 07:47:10|5397.75|5359.75|5398.46|5360.46|5398.5|5360.5|5397.7|5359.7|10
1607586440000|2020-12-10 07:47:20|5398.7|5360.7|5399.09|5361.09|5399.17|5361.17|5398.7|5360.7|10
1607586450000|2020-12-10 07:47:30|5399.06|5361.06|5398.36|5360.36|5399.06|5361.06|5398.31|5360.31|9
1607586460000|2020-12-10 07:47:40|5398.13|5360.13|5398.32|5360.32|5398.34|5360.34|5398.13|5360.13|10
1607586470000|2020-12-10 07:47:50|5398.31|5360.31|5398.32|5360.32|5398.32|5360.32|5398.24|5360.24|10
1607586480000|2020-12-10 07:48:00|5398.3|5360.3|5398.14|5360.14|5398.3|5360.3|5398.06|5360.06|9
1607586490000|2020-12-10 07:48:10|5398.16|5360.16|5397.86|5359.86|5398.16|5360.16|5397.86|5359.86|7
1607586500000|2020-12-10 07:48:20|5397.75|5359.75|5396.88|5358.88|5397.75|5359.75|5396.88|5358.88|10
1607586510000|2020-12-10 07:48:30|5396.63|5358.63|5395.9|5357.9|5396.66|5358.66|5395.9|5357.9|10
1607586520000|2020-12-10 07:48:40|5395.85|5357.85|5394.67|5356.67|5395.85|5357.85|5394.67|5356.67|10
1607586530000|2020-12-10 07:48:50|5394.54|5356.54|5393.45|5355.45|5394.54|5356.54|5393.45|5355.45|8
1607586540000|2020-12-10 07:49:00|5393.47|5355.47|5393.74|5355.74|5393.96|5355.96|5393.47|5355.47|10
1607586550000|2020-12-10 07:49:10|5393.88|5355.88|5394.74|5356.74|5394.74|5356.74|5393.86|5355.86|10
1607586560000|2020-12-10 07:49:20|5394.75|5356.75|5394.57|5356.57|5395.05|5357.05|5394.56|5356.56|9
1607586570000|2020-12-10 07:49:30|5394.47|5356.47|5394.07|5356.07|5394.47|5356.47|5394.07|5356.07|10
1607586580000|2020-12-10 07:49:40|5394.01|5356.01|5394.24|5356.24|5394.26|5356.26|5394.01|5356.01|9
1607586590000|2020-12-10 07:49:50|5394.21|5356.21|5394.87|5356.87|5394.96|5356.96|5394.21|5356.21|10
1607586600000|2020-12-10 07:50:00|5395|5357|5394.96|5356.96|5395.06|5357.06|5394.7|5356.7|10
1607586610000|2020-12-10 07:50:10|5394.9|5356.9|5394.54|5356.54|5394.9|5356.9|5394.52|5356.52|10
1607586620000|2020-12-10 07:50:20|5394.24|5356.24|5394.14|5356.14|5394.24|5356.24|5394.11|5356.11|9
1607586630000|2020-12-10 07:50:30|5394.04|5356.04|5393.81|5355.81|5394.29|5356.29|5393.81|5355.81|10
1607586640000|2020-12-10 07:50:40|5393.6|5355.6|5393.23|5355.23|5393.6|5355.6|5393.23|5355.23|8
1607586650000|2020-12-10 07:50:50|5393.16|5355.16|5392.8|5354.8|5393.18|5355.18|5392.68|5354.68|10
1607586660000|2020-12-10 07:51:00|5392.84|5354.84|5394|5356|5394|5356|5392.65|5354.65|10
1607586670000|2020-12-10 07:51:10|5394.02|5356.02|5393.65|5355.65|5394.02|5356.02|5393.65|5355.65|8
1607586680000|2020-12-10 07:51:20|5393.47|5355.47|5393.47|5355.47|5393.53|5355.53|5393.41|5355.41|8
1607586690000|2020-12-10 07:51:30|5393.56|5355.56|5393.09|5355.09|5393.63|5355.63|5393.09|5355.09|9
1607586700000|2020-12-10 07:51:40|5393.06|5355.06|5392.9|5354.9|5393.09|5355.09|5392.85|5354.85|10
1607586710000|2020-12-10 07:51:50|5392.89|5354.89|5393.15|5355.15|5393.17|5355.17|5392.88|5354.88|8
1607586720000|2020-12-10 07:52:00|5393.18|5355.18|5392.63|5354.63|5393.24|5355.24|5392.63|5354.63|10
1607586730000|2020-12-10 07:52:10|5392.59|5354.59|5393.34|5355.34|5393.34|5355.34|5392.48|5354.48|10
1607586740000|2020-12-10 07:52:20|5393.51|5355.51|5393.78|5355.78|5393.98|5355.98|5393.51|5355.51|9
1607586750000|2020-12-10 07:52:30|5393.69|5355.69|5393.65|5355.65|5393.79|5355.79|5393.43|5355.43|9
1607586760000|2020-12-10 07:52:40|5393.58|5355.58|5393.63|5355.63|5393.63|5355.63|5393.5|5355.5|10
1607586770000|2020-12-10 07:52:50|5393.76|5355.76|5393.78|5355.78|5393.99|5355.99|5393.74|5355.74|10
1607586780000|2020-12-10 07:53:00|5393.91|5355.91|5394.3|5356.3|5394.32|5356.32|5393.91|5355.91|10
1607586790000|2020-12-10 07:53:10|5394.33|5356.33|5394.36|5356.36|5394.67|5356.67|5394.31|5356.31|10
1607586800000|2020-12-10 07:53:20|5394.21|5356.21|5395.12|5357.12|5395.12|5357.12|5394.21|5356.21|9
1607586810000|2020-12-10 07:53:30|5395.31|5357.31|5396.07|5358.07|5396.07|5358.07|5395.31|5357.31|10
1607586820000|2020-12-10 07:53:40|5396.57|5358.57|5397.16|5359.16|5397.3|5359.3|5396.57|5358.57|9
1607586830000|2020-12-10 07:53:50|5397.21|5359.21|5398.5|5360.5|5398.5|5360.5|5397.21|5359.21|10
1607586840000|2020-12-10 07:54:00|5398.47|5360.47|5401.31|5363.31|5401.32|5363.32|5398.47|5360.47|10
1607586850000|2020-12-10 07:54:10|5401.48|5363.48|5403.21|5365.21|5403.21|5365.21|5401.48|5363.48|10
1607586860000|2020-12-10 07:54:20|5403.3|5365.3|5402.82|5364.82|5403.3|5365.3|5402.71|5364.71|10
1607586870000|2020-12-10 07:54:30|5402.95|5364.95|5403.43|5365.43|5403.43|5365.43|5402.95|5364.95|9
1607586880000|2020-12-10 07:54:40|5403.35|5365.35|5403.88|5365.88|5403.88|5365.88|5403.23|5365.23|10
1607586890000|2020-12-10 07:54:50|5403.85|5365.85|5403.45|5365.45|5403.85|5365.85|5403.21|5365.21|10
1607586900000|2020-12-10 07:55:00|5403.36|5365.36|5402.57|5364.57|5403.4|5365.4|5402.56|5364.56|9
1607586910000|2020-12-10 07:55:10|5402.47|5364.47|5402.36|5364.36|5402.55|5364.55|5402.17|5364.17|9
1607586920000|2020-12-10 07:55:20|5402.37|5364.37|5401.55|5363.55|5402.37|5364.37|5401.55|5363.55|10
1607586930000|2020-12-10 07:55:30|5401.48|5363.48|5400.82|5362.82|5401.48|5363.48|5400.78|5362.78|9
1607586940000|2020-12-10 07:55:40|5400.72|5362.72|5401|5363|5401|5363|5400.65|5362.65|9
1607586950000|2020-12-10 07:55:50|5400.96|5362.96|5400.92|5362.92|5401.07|5363.07|5400.85|5362.85|10
1607586960000|2020-12-10 07:56:00|5400.68|5362.68|5400.36|5362.36|5401.08|5363.08|5400.36|5362.36|9
1607586970000|2020-12-10 07:56:10|5400.42|5362.42|5400.23|5362.23|5400.42|5362.42|5400.01|5362.01|9
1607586980000|2020-12-10 07:56:20|5400.02|5362.02|5399.9|5361.9|5400.03|5362.03|5399.84|5361.84|10
1607586990000|2020-12-10 07:56:30|5399.86|5361.86|5400.02|5362.02|5400.07|5362.07|5399.86|5361.86|9
1607587000000|2020-12-10 07:56:40|5400.15|5362.15|5400.05|5362.05|5400.17|5362.17|5400.02|5362.02|10
1607587010000|2020-12-10 07:56:50|5400.14|5362.14|5401.63|5363.63|5401.63|5363.63|5400.14|5362.14|9
1607587020000|2020-12-10 07:57:00|5401.82|5363.82|5402.12|5364.12|5402.26|5364.26|5401.75|5363.75|9
1607587030000|2020-12-10 07:57:10|5402.09|5364.09|5401.8|5363.8|5402.12|5364.12|5401.8|5363.8|9
1607587040000|2020-12-10 07:57:20|5401.86|5363.86|5402.02|5364.02|5402.05|5364.05|5401.67|5363.67|10
1607587050000|2020-12-10 07:57:30|5402.16|5364.16|5401.82|5363.82|5402.17|5364.17|5401.82|5363.82|10
1607587060000|2020-12-10 07:57:40|5401.83|5363.83|5401.32|5363.32|5401.93|5363.93|5401.21|5363.21|10
1607587070000|2020-12-10 07:57:50|5401.34|5363.34|5401.61|5363.61|5401.62|5363.62|5401.33|5363.33|10
1607587080000|2020-12-10 07:58:00|5401.67|5363.67|5401.37|5363.37|5401.68|5363.68|5401.37|5363.37|10
1607587090000|2020-12-10 07:58:10|5401.36|5363.36|5400.19|5362.19|5401.36|5363.36|5400.19|5362.19|9
1607587100000|2020-12-10 07:58:20|5400.22|5362.22|5400.57|5362.57|5400.57|5362.57|5400.13|5362.13|7
1607587110000|2020-12-10 07:58:30|5400.55|5362.55|5400.54|5362.54|5400.93|5362.93|5400.54|5362.54|8
1607587120000|2020-12-10 07:58:40|5400.49|5362.49|5400.22|5362.22|5400.57|5362.57|5400.22|5362.22|9
1607587130000|2020-12-10 07:58:50|5400.04|5362.04|5398.75|5360.75|5400.04|5362.04|5398.75|5360.75|10
1607587140000|2020-12-10 07:59:00|5398.94|5360.94|5398.04|5360.04|5398.94|5360.94|5397.98|5359.98|10
1607587150000|2020-12-10 07:59:10|5398.01|5360.01|5398.15|5360.15|5398.19|5360.19|5397.96|5359.96|10
1607587160000|2020-12-10 07:59:20|5398.16|5360.16|5398.91|5360.91|5398.91|5360.91|5398.16|5360.16|10
1607587170000|2020-12-10 07:59:30|5399.15|5361.15|5399.21|5361.21|5399.52|5361.52|5399.15|5361.15|10
1607587180000|2020-12-10 07:59:40|5399.25|5361.25|5401.21|5363.21|5401.21|5363.21|5399.04|5361.04|10
1607587190000|2020-12-10 07:59:50|5401.06|5363.06|5401.71|5363.71|5401.71|5363.71|5401.06|5363.06|10
1607587200000|2020-12-10 08:00:00|5401.73|5363.73|5400.94|5362.94|5401.8|5363.8|5400.29|5362.29|10
1607587210000|2020-12-10 08:00:10|5400.75|5362.75|5400.28|5362.28|5401.04|5363.04|5400.15|5362.15|10
1607587220000|2020-12-10 08:00:20|5400.24|5362.24|5400.68|5362.68|5400.68|5362.68|5399.99|5361.99|10
1607587230000|2020-12-10 08:00:30|5400.6|5362.6|5400.43|5362.43|5400.67|5362.67|5400.26|5362.26|9
1607587240000|2020-12-10 08:00:40|5400.39|5362.39|5399.84|5361.84|5400.51|5362.51|5399.84|5361.84|10
1607587250000|2020-12-10 08:00:50|5399.78|5361.78|5399.78|5361.78|5399.97|5361.97|5399.61|5361.61|8
1607587260000|2020-12-10 08:01:00|5399.76|5361.76|5399.72|5361.72|5399.8|5361.8|5399.6|5361.6|9
1607587270000|2020-12-10 08:01:10|5399.71|5361.71|5400.17|5362.17|5400.17|5362.17|5399.71|5361.71|8
1607587280000|2020-12-10 08:01:20|5400.18|5362.18|5399.61|5361.61|5400.37|5362.37|5399.61|5361.61|10
1607587290000|2020-12-10 08:01:30|5399.64|5361.64|5397.62|5359.62|5399.64|5361.64|5397.59|5359.59|10
1607587300000|2020-12-10 08:01:40|5397.29|5359.29|5397.04|5359.04|5397.6|5359.6|5397.04|5359.04|10
1607587310000|2020-12-10 08:01:50|5397.07|5359.07|5396.88|5358.88|5397.1|5359.1|5396.81|5358.81|10
1607587320000|2020-12-10 08:02:00|5396.9|5358.9|5397.17|5359.17|5397.17|5359.17|5396.6|5358.6|8
1607587330000|2020-12-10 08:02:10|5397.34|5359.34|5397.63|5359.63|5397.63|5359.63|5397.34|5359.34|10
1607587340000|2020-12-10 08:02:20|5397.59|5359.59|5399.27|5361.27|5399.27|5361.27|5397.59|5359.59|9
1607587350000|2020-12-10 08:02:30|5399.21|5361.21|5400.43|5362.43|5400.66|5362.66|5399.21|5361.21|9
1607587360000|2020-12-10 08:02:40|5400.7|5362.7|5404.92|5366.92|5404.92|5366.92|5400.7|5362.7|10
1607587370000|2020-12-10 08:02:50|5405.48|5367.48|5409.84|5371.84|5409.84|5371.84|5405.48|5367.48|10
1607587380000|2020-12-10 08:03:00|5409.9|5371.9|5412.05|5374.05|5412.05|5374.05|5409.9|5371.9|10
1607587390000|2020-12-10 08:03:10|5412.25|5374.25|5415.55|5377.55|5415.55|5377.55|5412.16|5374.16|10
1607587400000|2020-12-10 08:03:20|5415.38|5377.38|5417.7|5379.7|5417.7|5379.7|5415.38|5377.38|10
1607587410000|2020-12-10 08:03:30|5417.93|5379.93|5422.2|5384.2|5422.2|5384.2|5417.93|5379.93|10
1607587420000|2020-12-10 08:03:40|5422.87|5384.87|5426|5388|5426|5388|5422.76|5384.76|10
1607587430000|2020-12-10 08:03:50|5425.9|5387.9|5425.64|5387.64|5425.9|5387.9|5425.3|5387.3|10
1607587440000|2020-12-10 08:04:00|5425.91|5387.91|5425.6|5387.6|5426.06|5388.06|5425.6|5387.6|8
1607587450000|2020-12-10 08:04:10|5425.61|5387.61|5426.16|5388.16|5426.16|5388.16|5425.38|5387.38|10
1607587460000|2020-12-10 08:04:20|5426.19|5388.19|5425.82|5387.82|5426.23|5388.23|5425.38|5387.38|10
1607587470000|2020-12-10 08:04:30|5426|5388|5428.07|5390.07|5428.07|5390.07|5426|5388|10
1607587480000|2020-12-10 08:04:40|5428|5390|5429.92|5391.92|5430.03|5392.03|5428|5390|10
1607587490000|2020-12-10 08:04:50|5429.82|5391.82|5430.44|5392.44|5430.58|5392.58|5429.57|5391.57|10
1607587500000|2020-12-10 08:05:00|5430.38|5392.38|5430.42|5392.42|5430.77|5392.77|5430.27|5392.27|10
1607587510000|2020-12-10 08:05:10|5430.45|5392.45|5429.39|5391.39|5430.45|5392.45|5429.32|5391.32|10
1607587520000|2020-12-10 08:05:20|5429.54|5391.54|5429.12|5391.12|5429.91|5391.91|5429.12|5391.12|10
1607587530000|2020-12-10 08:05:30|5429.26|5391.26|5429.28|5391.28|5429.28|5391.28|5429.01|5391.01|9
1607587540000|2020-12-10 08:05:40|5429.24|5391.24|5429.83|5391.83|5429.83|5391.83|5429.15|5391.15|9
1607587550000|2020-12-10 08:05:50|5429.94|5391.94|5430.16|5392.16|5430.21|5392.21|5429.94|5391.94|8
1607587560000|2020-12-10 08:06:00|5430.31|5392.31|5430.83|5392.83|5430.83|5392.83|5430.22|5392.22|8
1607587570000|2020-12-10 08:06:10|5431.41|5393.41|5433.22|5395.22|5433.22|5395.22|5431.41|5393.41|10
1607587580000|2020-12-10 08:06:20|5433.11|5395.11|5433.68|5395.68|5433.72|5395.72|5433.11|5395.11|10
1607587590000|2020-12-10 08:06:30|5433.77|5395.77|5433.85|5395.85|5434.12|5396.12|5433.55|5395.55|10
1607587600000|2020-12-10 08:06:40|5433.83|5395.83|5434.48|5396.48|5434.66|5396.66|5433.48|5395.48|10
1607587610000|2020-12-10 08:06:50|5434.45|5396.45|5434.72|5396.72|5434.72|5396.72|5434.23|5396.23|10
1607587620000|2020-12-10 08:07:00|5434.83|5396.83|5435.21|5397.21|5435.23|5397.23|5434.75|5396.75|9
1607587630000|2020-12-10 08:07:10|5435.08|5397.08|5435.31|5397.31|5435.45|5397.45|5434.95|5396.95|8
1607587640000|2020-12-10 08:07:20|5435.63|5397.63|5435.61|5397.61|5435.73|5397.73|5435.59|5397.59|9
1607587650000|2020-12-10 08:07:30|5435.69|5397.69|5436.61|5398.61|5436.62|5398.62|5435.69|5397.69|10
1607587660000|2020-12-10 08:07:40|5436.68|5398.68|5437.3|5399.3|5437.3|5399.3|5436.65|5398.65|8
1607587670000|2020-12-10 08:07:50|5437.68|5399.68|5438.09|5400.09|5438.09|5400.09|5437.68|5399.68|10
1607587680000|2020-12-10 08:08:00|5438.06|5400.06|5438.46|5400.46|5438.54|5400.54|5437.94|5399.94|10
1607587690000|2020-12-10 08:08:10|5438.5|5400.5|5438.34|5400.34|5438.56|5400.56|5438.11|5400.11|9
1607587700000|2020-12-10 08:08:20|5438.18|5400.18|5438.28|5400.28|5438.35|5400.35|5437.8|5399.8|10
1607587710000|2020-12-10 08:08:30|5438.31|5400.31|5438.35|5400.35|5438.37|5400.37|5438.1|5400.1|8
1607587720000|2020-12-10 08:08:40|5438.41|5400.41|5438.96|5400.96|5438.96|5400.96|5438.41|5400.41|9
1607587730000|2020-12-10 08:08:50|5439.07|5401.07|5440.1|5402.1|5440.1|5402.1|5439.07|5401.07|10
1607587740000|2020-12-10 08:09:00|5440.09|5402.09|5441.01|5403.01|5441.08|5403.08|5440.03|5402.03|10
1607587750000|2020-12-10 08:09:10|5441.64|5403.64|5441.76|5403.76|5442.07|5404.07|5441.62|5403.62|10
1607587760000|2020-12-10 08:09:20|5441.86|5403.86|5442.15|5404.15|5442.4|5404.4|5441.66|5403.66|10
1607587770000|2020-12-10 08:09:30|5442.14|5404.14|5442.67|5404.67|5442.67|5404.67|5442.11|5404.11|10
1607587780000|2020-12-10 08:09:40|5442.86|5404.86|5443.04|5405.04|5443.13|5405.13|5442.86|5404.86|10
1607587790000|2020-12-10 08:09:50|5443.05|5405.05|5442.95|5404.95|5443.23|5405.23|5442.89|5404.89|9
1607587800000|2020-12-10 08:10:00|5442.92|5404.92|5442.98|5404.98|5443.15|5405.15|5442.75|5404.75|10
1607587810000|2020-12-10 08:10:10|5443.15|5405.15|5442.77|5404.77|5443.15|5405.15|5442.75|5404.75|10
1607587820000|2020-12-10 08:10:20|5442.98|5404.98|5443.28|5405.28|5443.28|5405.28|5442.92|5404.92|9
1607587830000|2020-12-10 08:10:30|5443.22|5405.22|5443.57|5405.57|5443.59|5405.59|5443.22|5405.22|10
1607587840000|2020-12-10 08:10:40|5443.83|5405.83|5445.81|5407.81|5445.81|5407.81|5443.75|5405.75|10
1607587850000|2020-12-10 08:10:50|5446.36|5408.36|5448.91|5410.91|5448.91|5410.91|5446.36|5408.36|10
1607587860000|2020-12-10 08:11:00|5449.39|5411.39|5449.88|5411.88|5449.98|5411.98|5449.39|5411.39|10
1607587870000|2020-12-10 08:11:10|5449.81|5411.81|5449.7|5411.7|5449.94|5411.94|5449.6|5411.6|10
1607587880000|2020-12-10 08:11:20|5449.52|5411.52|5448.37|5410.37|5449.61|5411.61|5448.33|5410.33|10
1607587890000|2020-12-10 08:11:30|5448.35|5410.35|5447.24|5409.24|5448.4|5410.4|5447.24|5409.24|10
1607587900000|2020-12-10 08:11:40|5447.23|5409.23|5446.83|5408.83|5447.23|5409.23|5446.62|5408.62|10
1607587910000|2020-12-10 08:11:50|5446.81|5408.81|5448.25|5410.25|5448.25|5410.25|5446.79|5408.79|10
1607587920000|2020-12-10 08:12:00|5448.22|5410.22|5448.41|5410.41|5448.56|5410.56|5447.98|5409.98|9
1607587930000|2020-12-10 08:12:10|5448.39|5410.39|5448.71|5410.71|5448.87|5410.87|5448.36|5410.36|10
1607587940000|2020-12-10 08:12:20|5448.21|5410.21|5447.47|5409.47|5448.3|5410.3|5447.32|5409.32|10
1607587950000|2020-12-10 08:12:30|5447.4|5409.4|5445.5|5407.5|5447.4|5409.4|5445.5|5407.5|10
1607587960000|2020-12-10 08:12:40|5445.51|5407.51|5445.61|5407.61|5445.95|5407.95|5445.51|5407.51|8
1607587970000|2020-12-10 08:12:50|5445.56|5407.56|5444.03|5406.03|5445.56|5407.56|5444.03|5406.03|10
1607587980000|2020-12-10 08:13:00|5444.14|5406.14|5443.19|5405.19|5444.17|5406.17|5443.19|5405.19|10
1607587990000|2020-12-10 08:13:10|5443.11|5405.11|5442.69|5404.69|5443.11|5405.11|5442.69|5404.69|9
1607588000000|2020-12-10 08:13:20|5442.85|5404.85|5443.79|5405.79|5444|5406|5442.85|5404.85|10
1607588010000|2020-12-10 08:13:30|5443.61|5405.61|5443.16|5405.16|5443.78|5405.78|5443.16|5405.16|10
1607588020000|2020-12-10 08:13:40|5443.23|5405.23|5443.43|5405.43|5443.71|5405.71|5443.23|5405.23|10
1607588030000|2020-12-10 08:13:50|5443.46|5405.46|5443.76|5405.76|5443.83|5405.83|5443.2|5405.2|10
1607588040000|2020-12-10 08:14:00|5443.49|5405.49|5443.15|5405.15|5443.49|5405.49|5442.91|5404.91|10
1607588050000|2020-12-10 08:14:10|5443.04|5405.04|5443.01|5405.01|5443.29|5405.29|5442.78|5404.78|10
1607588060000|2020-12-10 08:14:20|5443.17|5405.17|5444.72|5406.72|5444.72|5406.72|5443.17|5405.17|9
1607588070000|2020-12-10 08:14:30|5444.78|5406.78|5445.98|5407.98|5446.14|5408.14|5444.78|5406.78|10
1607588080000|2020-12-10 08:14:40|5446.32|5408.32|5447.14|5409.14|5447.14|5409.14|5446.32|5408.32|10
1607588090000|2020-12-10 08:14:50|5447.66|5409.66|5448.04|5410.04|5448.04|5410.04|5447.09|5409.09|10
1607588100000|2020-12-10 08:15:00|5448.01|5410.01|5447.69|5409.69|5448.08|5410.08|5447.69|5409.69|9
1607588110000|2020-12-10 08:15:10|5447.7|5409.7|5447.68|5409.68|5447.83|5409.83|5447.6|5409.6|10
1607588120000|2020-12-10 08:15:20|5447.5|5409.5|5446.06|5408.06|5447.5|5409.5|5446|5408|10
1607588130000|2020-12-10 08:15:30|5446.05|5408.05|5445.08|5407.08|5446.05|5408.05|5445.08|5407.08|10
1607588140000|2020-12-10 08:15:40|5445.11|5407.11|5443.86|5405.86|5445.16|5407.16|5443.86|5405.86|10
1607588150000|2020-12-10 08:15:50|5443.79|5405.79|5444.13|5406.13|5444.13|5406.13|5443.65|5405.65|9
1607588160000|2020-12-10 08:16:00|5444.4|5406.4|5446.06|5408.06|5446.06|5408.06|5444.4|5406.4|10
1607588170000|2020-12-10 08:16:10|5446.12|5408.12|5445.95|5407.95|5446.22|5408.22|5445.82|5407.82|10
1607588180000|2020-12-10 08:16:20|5446.08|5408.08|5446.83|5408.83|5446.95|5408.95|5446.08|5408.08|9
1607588190000|2020-12-10 08:16:30|5446.79|5408.79|5446.36|5408.36|5446.79|5408.79|5446.19|5408.19|10
1607588200000|2020-12-10 08:16:40|5446.37|5408.37|5446.99|5408.99|5447.03|5409.03|5445.91|5407.91|10
1607588210000|2020-12-10 08:16:50|5446.81|5408.81|5447.12|5409.12|5447.12|5409.12|5446.64|5408.64|10
1607588220000|2020-12-10 08:17:00|5447.06|5409.06|5446.69|5408.69|5447.1|5409.1|5446.69|5408.69|10
1607588230000|2020-12-10 08:17:10|5446.85|5408.85|5447.14|5409.14|5447.14|5409.14|5446.85|5408.85|10
1607588240000|2020-12-10 08:17:20|5447.11|5409.11|5448.07|5410.07|5448.07|5410.07|5447.11|5409.11|8
1607588250000|2020-12-10 08:17:30|5448.12|5410.12|5448.18|5410.18|5448.26|5410.26|5448.03|5410.03|9
1607588260000|2020-12-10 08:17:40|5448.12|5410.12|5448.4|5410.4|5448.4|5410.4|5448.05|5410.05|9
1607588270000|2020-12-10 08:17:50|5448.3|5410.3|5448.63|5410.63|5448.74|5410.74|5448.3|5410.3|10
1607588280000|2020-12-10 08:18:00|5448.61|5410.61|5448.04|5410.04|5448.61|5410.61|5448.04|5410.04|9
1607588290000|2020-12-10 08:18:10|5448.01|5410.01|5446.94|5408.94|5448.01|5410.01|5446.94|5408.94|10
1607588300000|2020-12-10 08:18:20|5446.98|5408.98|5447.22|5409.22|5447.25|5409.25|5446.58|5408.58|10
1607588310000|2020-12-10 08:18:30|5447.01|5409.01|5446.72|5408.72|5447.1|5409.1|5446.72|5408.72|9
1607588320000|2020-12-10 08:18:40|5446.66|5408.66|5445.2|5407.2|5446.66|5408.66|5445.2|5407.2|10
1607588330000|2020-12-10 08:18:50|5445.19|5407.19|5445.63|5407.63|5445.71|5407.71|5444.78|5406.78|10
1607588340000|2020-12-10 08:19:00|5445.62|5407.62|5445.45|5407.45|5445.62|5407.62|5445|5407|10
1607588350000|2020-12-10 08:19:10|5445.14|5407.14|5445.5|5407.5|5445.62|5407.62|5445.14|5407.14|10
1607588360000|2020-12-10 08:19:20|5445.63|5407.63|5445.75|5407.75|5445.84|5407.84|5445.58|5407.58|10
1607588370000|2020-12-10 08:19:30|5445.76|5407.76|5444.54|5406.54|5445.76|5407.76|5444.54|5406.54|10
1607588380000|2020-12-10 08:19:40|5444.46|5406.46|5443.63|5405.63|5444.46|5406.46|5443.46|5405.46|10
1607588390000|2020-12-10 08:19:50|5443.75|5405.75|5443.07|5405.07|5443.75|5405.75|5443.05|5405.05|10
1607588400000|2020-12-10 08:20:00|5442.98|5404.98|5442.22|5404.22|5442.99|5404.99|5442.22|5404.22|10
1607588410000|2020-12-10 08:20:10|5442.11|5404.11|5441.39|5403.39|5442.23|5404.23|5441.39|5403.39|10
1607588420000|2020-12-10 08:20:20|5441.08|5403.08|5440.09|5402.09|5441.08|5403.08|5440.09|5402.09|8
1607588430000|2020-12-10 08:20:30|5440.15|5402.15|5439.55|5401.55|5440.27|5402.27|5439.47|5401.47|10
1607588440000|2020-12-10 08:20:40|5439.38|5401.38|5439.3|5401.3|5439.44|5401.44|5439.18|5401.18|10
1607588450000|2020-12-10 08:20:50|5439.19|5401.19|5438.49|5400.49|5439.32|5401.32|5438.49|5400.49|9
1607588460000|2020-12-10 08:21:00|5438.43|5400.43|5437.18|5399.18|5438.43|5400.43|5437.18|5399.18|9
1607588470000|2020-12-10 08:21:10|5437.19|5399.19|5436.88|5398.88|5437.31|5399.31|5436.58|5398.58|9
1607588480000|2020-12-10 08:21:20|5436.89|5398.89|5436.76|5398.76|5436.9|5398.9|5436.61|5398.61|10
1607588490000|2020-12-10 08:21:30|5436.63|5398.63|5436.57|5398.57|5436.88|5398.88|5436.46|5398.46|9
1607588500000|2020-12-10 08:21:40|5436.64|5398.64|5436.52|5398.52|5436.64|5398.64|5436.39|5398.39|10
1607588510000|2020-12-10 08:21:50|5436.55|5398.55|5435.63|5397.63|5436.55|5398.55|5435.59|5397.59|10
1607588520000|2020-12-10 08:22:00|5435.64|5397.64|5434.78|5396.78|5435.69|5397.69|5434.74|5396.74|10
1607588530000|2020-12-10 08:22:10|5434.73|5396.73|5434.21|5396.21|5435.24|5397.24|5434.21|5396.21|10
1607588540000|2020-12-10 08:22:20|5433.9|5395.9|5433.05|5395.05|5433.9|5395.9|5433.05|5395.05|10
1607588550000|2020-12-10 08:22:30|5433.41|5395.41|5433.56|5395.56|5433.75|5395.75|5433.39|5395.39|8
1607588560000|2020-12-10 08:22:40|5433.61|5395.61|5433.27|5395.27|5433.61|5395.61|5432.91|5394.91|10
1607588570000|2020-12-10 08:22:50|5433.4|5395.4|5433.95|5395.95|5434.03|5396.03|5433.39|5395.39|10
1607588580000|2020-12-10 08:23:00|5433.84|5395.84|5434|5396|5434.13|5396.13|5433.84|5395.84|10
1607588590000|2020-12-10 08:23:10|5434.01|5396.01|5433.98|5395.98|5434.11|5396.11|5433.94|5395.94|9
1607588600000|2020-12-10 08:23:20|5433.99|5395.99|5434.72|5396.72|5434.72|5396.72|5433.97|5395.97|8
1607588610000|2020-12-10 08:23:30|5434.69|5396.69|5434.07|5396.07|5434.74|5396.74|5434.07|5396.07|8
1607588620000|2020-12-10 08:23:40|5434.05|5396.05|5434.37|5396.37|5434.37|5396.37|5434.04|5396.04|10
1607588630000|2020-12-10 08:23:50|5434.56|5396.56|5435.72|5397.72|5435.72|5397.72|5434.56|5396.56|9
1607588640000|2020-12-10 08:24:00|5435.68|5397.68|5437.02|5399.02|5437.02|5399.02|5435.68|5397.68|10
1607588650000|2020-12-10 08:24:10|5436.85|5398.85|5436.56|5398.56|5436.88|5398.88|5436.32|5398.32|9
1607588660000|2020-12-10 08:24:20|5436.45|5398.45|5436.14|5398.14|5436.45|5398.45|5436.14|5398.14|9
1607588670000|2020-12-10 08:24:30|5436.13|5398.13|5435.92|5397.92|5436.13|5398.13|5435.72|5397.72|9
1607588680000|2020-12-10 08:24:40|5435.96|5397.96|5435.99|5397.99|5436.07|5398.07|5435.68|5397.68|10
1607588690000|2020-12-10 08:24:50|5435.98|5397.98|5436.15|5398.15|5436.27|5398.27|5435.98|5397.98|9
1607588700000|2020-12-10 08:25:00|5436.23|5398.23|5436.02|5398.02|5436.23|5398.23|5436.01|5398.01|10
1607588710000|2020-12-10 08:25:10|5436.04|5398.04|5435.73|5397.73|5436.04|5398.04|5435.68|5397.68|9
1607588720000|2020-12-10 08:25:20|5435.55|5397.55|5435.83|5397.83|5435.83|5397.83|5435.29|5397.29|10
1607588730000|2020-12-10 08:25:30|5435.77|5397.77|5435.56|5397.56|5435.77|5397.77|5435.41|5397.41|10
1607588740000|2020-12-10 08:25:40|5435.94|5397.94|5434.64|5396.64|5435.94|5397.94|5434.64|5396.64|9
1607588750000|2020-12-10 08:25:50|5434.45|5396.45|5433.3|5395.3|5434.53|5396.53|5433.3|5395.3|10
1607588760000|2020-12-10 08:26:00|5433.21|5395.21|5433.18|5395.18|5433.21|5395.21|5432.7|5394.7|10
1607588770000|2020-12-10 08:26:10|5433.17|5395.17|5432.93|5394.93|5433.24|5395.24|5432.68|5394.68|9
1607588780000|2020-12-10 08:26:20|5433.04|5395.04|5433.81|5395.81|5433.81|5395.81|5433.04|5395.04|10
1607588790000|2020-12-10 08:26:30|5434.01|5396.01|5434.74|5396.74|5434.74|5396.74|5434.01|5396.01|9
1607588800000|2020-12-10 08:26:40|5434.64|5396.64|5435.2|5397.2|5435.2|5397.2|5434.61|5396.61|10
1607588810000|2020-12-10 08:26:50|5435.17|5397.17|5436.08|5398.08|5436.08|5398.08|5435.11|5397.11|8
1607588820000|2020-12-10 08:27:00|5436.17|5398.17|5436.45|5398.45|5436.54|5398.54|5436.17|5398.17|10
1607588830000|2020-12-10 08:27:10|5436.63|5398.63|5437.07|5399.07|5437.27|5399.27|5436.57|5398.57|10
1607588840000|2020-12-10 08:27:20|5437.08|5399.08|5437.38|5399.38|5437.38|5399.38|5437.04|5399.04|10
1607588850000|2020-12-10 08:27:30|5437.36|5399.36|5437.21|5399.21|5437.53|5399.53|5437.14|5399.14|10
1607588860000|2020-12-10 08:27:40|5437.19|5399.19|5439.89|5401.89|5439.89|5401.89|5437.18|5399.18|9
1607588870000|2020-12-10 08:27:50|5439.98|5401.98|5441.34|5403.34|5441.34|5403.34|5439.98|5401.98|10
1607588880000|2020-12-10 08:28:00|5441.49|5403.49|5442.37|5404.37|5442.37|5404.37|5441.43|5403.43|10
1607588890000|2020-12-10 08:28:10|5442.23|5404.23|5444.03|5406.03|5444.14|5406.14|5442.23|5404.23|10
1607588900000|2020-12-10 08:28:20|5443.95|5405.95|5444.3|5406.3|5444.51|5406.51|5443.93|5405.93|9
1607588910000|2020-12-10 08:28:30|5444.39|5406.39|5444.63|5406.63|5444.63|5406.63|5444.31|5406.31|10
1607588920000|2020-12-10 08:28:40|5444.68|5406.68|5443.75|5405.75|5444.69|5406.69|5443.75|5405.75|10
1607588930000|2020-12-10 08:28:50|5443.89|5405.89|5442.31|5404.31|5443.89|5405.89|5442.31|5404.31|9
1607588940000|2020-12-10 08:29:00|5442.12|5404.12|5442.14|5404.14|5442.45|5404.45|5441.89|5403.89|10
1607588950000|2020-12-10 08:29:10|5442.13|5404.13|5442.73|5404.73|5442.73|5404.73|5442.12|5404.12|9
1607588960000|2020-12-10 08:29:20|5442.84|5404.84|5442.8|5404.8|5442.84|5404.84|5442.57|5404.57|9
1607588970000|2020-12-10 08:29:30|5442.83|5404.83|5443.48|5405.48|5443.48|5405.48|5442.78|5404.78|9
1607588980000|2020-12-10 08:29:40|5444|5406|5445.34|5407.34|5445.34|5407.34|5443.91|5405.91|10
1607588990000|2020-12-10 08:29:50|5445.44|5407.44|5447.31|5409.31|5447.31|5409.31|5445.44|5407.44|10
1607589000000|2020-12-10 08:30:00|5447.27|5409.27|5449.27|5411.27|5449.27|5411.27|5447.2|5409.2|10
1607589010000|2020-12-10 08:30:10|5449.42|5411.42|5450.76|5412.76|5450.86|5412.86|5449.42|5411.42|10
1607589020000|2020-12-10 08:30:20|5450.86|5412.86|5450.36|5412.36|5450.86|5412.86|5450.28|5412.28|9
1607589030000|2020-12-10 08:30:30|5449.69|5411.69|5449.15|5411.15|5449.72|5411.72|5449.15|5411.15|10
1607589040000|2020-12-10 08:30:40|5449.21|5411.21|5448.81|5410.81|5449.21|5411.21|5448.77|5410.77|9
1607589050000|2020-12-10 08:30:50|5448.69|5410.69|5448.18|5410.18|5448.78|5410.78|5447.92|5409.92|10
1607589060000|2020-12-10 08:31:00|5447.54|5409.54|5447.59|5409.59|5447.67|5409.67|5447.39|5409.39|9
1607589070000|2020-12-10 08:31:10|5447.5|5409.5|5447.22|5409.22|5447.69|5409.69|5447.21|5409.21|9
1607589080000|2020-12-10 08:31:20|5447.37|5409.37|5447.84|5409.84|5447.84|5409.84|5447.1|5409.1|10
1607589090000|2020-12-10 08:31:30|5447.86|5409.86|5447.46|5409.46|5447.86|5409.86|5447.26|5409.26|10
1607589100000|2020-12-10 08:31:40|5447.45|5409.45|5446.31|5408.31|5447.45|5409.45|5446.31|5408.31|8
1607589110000|2020-12-10 08:31:50|5446.41|5408.41|5444.31|5406.31|5446.41|5408.41|5444.22|5406.22|10
1607589120000|2020-12-10 08:32:00|5444.28|5406.28|5442.09|5404.09|5444.28|5406.28|5442.02|5404.02|10
1607589130000|2020-12-10 08:32:10|5441.6|5403.6|5441.03|5403.03|5441.82|5403.82|5441.03|5403.03|9
1607589140000|2020-12-10 08:32:20|5440.94|5402.94|5440.41|5402.41|5440.95|5402.95|5440.34|5402.34|10
1607589150000|2020-12-10 08:32:30|5440.44|5402.44|5439.46|5401.46|5440.44|5402.44|5439.46|5401.46|9
1607589160000|2020-12-10 08:32:40|5439.82|5401.82|5439.29|5401.29|5439.82|5401.82|5439.29|5401.29|9
1607589170000|2020-12-10 08:32:50|5439.27|5401.27|5437.91|5399.91|5439.27|5401.27|5437.91|5399.91|10
1607589180000|2020-12-10 08:33:00|5437.51|5399.51|5437.48|5399.48|5437.78|5399.78|5437.47|5399.47|9
1607589190000|2020-12-10 08:33:10|5437.5|5399.5|5437.39|5399.39|5437.53|5399.53|5437.2|5399.2|10
1607589200000|2020-12-10 08:33:20|5437.51|5399.51|5438.53|5400.53|5438.66|5400.66|5437.51|5399.51|9
1607589210000|2020-12-10 08:33:30|5438.65|5400.65|5438.49|5400.49|5438.65|5400.65|5438.45|5400.45|10
1607589220000|2020-12-10 08:33:40|5438.56|5400.56|5438.44|5400.44|5438.67|5400.67|5438.43|5400.43|8
1607589230000|2020-12-10 08:33:50|5438.37|5400.37|5437.6|5399.6|5438.37|5400.37|5437.6|5399.6|10
1607589240000|2020-12-10 08:34:00|5437.53|5399.53|5438.67|5400.67|5438.67|5400.67|5437.53|5399.53|10
1607589250000|2020-12-10 08:34:10|5438.79|5400.79|5440.52|5402.52|5440.52|5402.52|5438.79|5400.79|10
1607589260000|2020-12-10 08:34:20|5440.75|5402.75|5440.79|5402.79|5441.17|5403.17|5440.69|5402.69|10
1607589270000|2020-12-10 08:34:30|5440.81|5402.81|5441.71|5403.71|5441.71|5403.71|5440.8|5402.8|10
1607589280000|2020-12-10 08:34:40|5441.77|5403.77|5444.5|5406.5|5444.56|5406.56|5441.75|5403.75|10
1607589290000|2020-12-10 08:34:50|5444.7|5406.7|5446.2|5408.2|5446.2|5408.2|5444.7|5406.7|8
1607589300000|2020-12-10 08:35:00|5446.47|5408.47|5446.15|5408.15|5446.64|5408.64|5446.15|5408.15|10
1607589310000|2020-12-10 08:35:10|5446.1|5408.1|5445.67|5407.67|5446.38|5408.38|5445.67|5407.67|10
1607589320000|2020-12-10 08:35:20|5445.66|5407.66|5445.4|5407.4|5445.66|5407.66|5445.19|5407.19|10
1607589330000|2020-12-10 08:35:30|5445.33|5407.33|5444.97|5406.97|5445.33|5407.33|5444.97|5406.97|10
1607589340000|2020-12-10 08:35:40|5445.19|5407.19|5444.83|5406.83|5445.19|5407.19|5444.78|5406.78|10
1607589350000|2020-12-10 08:35:50|5444.8|5406.8|5444.87|5406.87|5444.87|5406.87|5444.56|5406.56|10
1607589360000|2020-12-10 08:36:00|5444.7|5406.7|5445.08|5407.08|5445.34|5407.34|5444.7|5406.7|10
1607589370000|2020-12-10 08:36:10|5444.91|5406.91|5444.47|5406.47|5445.22|5407.22|5444.47|5406.47|10
1607589380000|2020-12-10 08:36:20|5444.32|5406.32|5442.8|5404.8|5444.32|5406.32|5442.76|5404.76|9
1607589390000|2020-12-10 08:36:30|5442.79|5404.79|5442.3|5404.3|5442.79|5404.79|5442.29|5404.29|10
1607589400000|2020-12-10 08:36:40|5442.34|5404.34|5442.44|5404.44|5442.59|5404.59|5442.27|5404.27|10
1607589410000|2020-12-10 08:36:50|5442.7|5404.7|5443.31|5405.31|5443.31|5405.31|5442.7|5404.7|9
1607589420000|2020-12-10 08:37:00|5443.54|5405.54|5444.27|5406.27|5444.33|5406.33|5443.54|5405.54|10
1607589430000|2020-12-10 08:37:10|5444.8|5406.8|5444.64|5406.64|5444.84|5406.84|5444.62|5406.62|9
1607589440000|2020-12-10 08:37:20|5444.66|5406.66|5444.31|5406.31|5444.67|5406.67|5444.11|5406.11|7
1607589450000|2020-12-10 08:37:30|5444.52|5406.52|5445.6|5407.6|5445.6|5407.6|5444.52|5406.52|10
1607589460000|2020-12-10 08:37:40|5445.58|5407.58|5445.46|5407.46|5445.81|5407.81|5445.46|5407.46|7
1607589470000|2020-12-10 08:37:50|5445.54|5407.54|5445.39|5407.39|5445.54|5407.54|5445.16|5407.16|10
1607589480000|2020-12-10 08:38:00|5445.42|5407.42|5444.95|5406.95|5445.42|5407.42|5444.95|5406.95|9
1607589490000|2020-12-10 08:38:10|5445|5407|5444.75|5406.75|5445|5407|5444.74|5406.74|10
1607589500000|2020-12-10 08:38:20|5444.65|5406.65|5444.69|5406.69|5444.69|5406.69|5444.64|5406.64|8
1607589510000|2020-12-10 08:38:30|5444.71|5406.71|5444.23|5406.23|5444.71|5406.71|5444.01|5406.01|10
1607589520000|2020-12-10 08:38:40|5444.15|5406.15|5442.88|5404.88|5444.15|5406.15|5442.88|5404.88|9
1607589530000|2020-12-10 08:38:50|5442.94|5404.94|5442.69|5404.69|5442.94|5404.94|5442.54|5404.54|10
1607589540000|2020-12-10 08:39:00|5442.85|5404.85|5442.29|5404.29|5442.85|5404.85|5442.17|5404.17|9
1607589550000|2020-12-10 08:39:10|5442.2|5404.2|5441.3|5403.3|5442.2|5404.2|5441.3|5403.3|10
1607589560000|2020-12-10 08:39:20|5440.98|5402.98|5439.73|5401.73|5440.98|5402.98|5439.69|5401.69|10
1607589570000|2020-12-10 08:39:30|5439.65|5401.65|5438.33|5400.33|5439.65|5401.65|5438.33|5400.33|10
1607589580000|2020-12-10 08:39:40|5438.31|5400.31|5437.5|5399.5|5438.31|5400.31|5437.5|5399.5|9
1607589590000|2020-12-10 08:39:50|5437.51|5399.51|5437.19|5399.19|5437.6|5399.6|5437.18|5399.18|10
1607589600000|2020-12-10 08:40:00|5437.04|5399.04|5437.26|5399.26|5437.28|5399.28|5437.04|5399.04|8
1607589610000|2020-12-10 08:40:10|5437.36|5399.36|5437.51|5399.51|5437.51|5399.51|5437.23|5399.23|10
1607589620000|2020-12-10 08:40:20|5437.79|5399.79|5439.05|5401.05|5439.05|5401.05|5437.79|5399.79|10
1607589630000|2020-12-10 08:40:30|5439.1|5401.1|5439.15|5401.15|5439.37|5401.37|5439.1|5401.1|8
1607589640000|2020-12-10 08:40:40|5439.05|5401.05|5438.57|5400.57|5439.05|5401.05|5438.48|5400.48|9
1607589650000|2020-12-10 08:40:50|5438.66|5400.66|5438.08|5400.08|5438.66|5400.66|5438.08|5400.08|10
1607589660000|2020-12-10 08:41:00|5438.04|5400.04|5437.49|5399.49|5438.06|5400.06|5437.49|5399.49|9
1607589670000|2020-12-10 08:41:10|5437.48|5399.48|5437.54|5399.54|5437.54|5399.54|5437.34|5399.34|10
1607589680000|2020-12-10 08:41:20|5437.62|5399.62|5437.68|5399.68|5437.76|5399.76|5437.59|5399.59|9
1607589690000|2020-12-10 08:41:30|5437.84|5399.84|5437.87|5399.87|5438|5400|5437.84|5399.84|8
1607589700000|2020-12-10 08:41:40|5437.62|5399.62|5437.62|5399.62|5437.74|5399.74|5437.48|5399.48|10
1607589710000|2020-12-10 08:41:50|5437.69|5399.69|5437.66|5399.66|5437.85|5399.85|5437.66|5399.66|9
1607589720000|2020-12-10 08:42:00|5437.69|5399.69|5437.66|5399.66|5437.74|5399.74|5437.43|5399.43|8
1607589730000|2020-12-10 08:42:10|5437.54|5399.54|5437.91|5399.91|5437.91|5399.91|5437.48|5399.48|8
1607589740000|2020-12-10 08:42:20|5437.89|5399.89|5437.63|5399.63|5437.89|5399.89|5437.56|5399.56|7
1607589750000|2020-12-10 08:42:30|5437.64|5399.64|5436.91|5398.91|5437.69|5399.69|5436.91|5398.91|10
1607589760000|2020-12-10 08:42:40|5436.93|5398.93|5436.59|5398.59|5436.93|5398.93|5436.59|5398.59|8
1607589770000|2020-12-10 08:42:50|5436.53|5398.53|5436.78|5398.78|5436.78|5398.78|5436.38|5398.38|10
1607589780000|2020-12-10 08:43:00|5436.79|5398.79|5434.87|5396.87|5436.79|5398.79|5434.87|5396.87|10
1607589790000|2020-12-10 08:43:10|5434.88|5396.88|5435.09|5397.09|5435.47|5397.47|5434.69|5396.69|10
1607589800000|2020-12-10 08:43:20|5435.06|5397.06|5435.31|5397.31|5435.45|5397.45|5435.03|5397.03|10
1607589810000|2020-12-10 08:43:30|5435.21|5397.21|5435.05|5397.05|5435.27|5397.27|5435.01|5397.01|10
1607589820000|2020-12-10 08:43:40|5435.07|5397.07|5435.41|5397.41|5435.48|5397.48|5435.07|5397.07|9
1607589830000|2020-12-10 08:43:50|5435.38|5397.38|5435.15|5397.15|5435.38|5397.38|5435.14|5397.14|10
1607589840000|2020-12-10 08:44:00|5435|5397|5435.21|5397.21|5435.33|5397.33|5434.94|5396.94|9
1607589850000|2020-12-10 08:44:10|5435.19|5397.19|5434.13|5396.13|5435.21|5397.21|5434.13|5396.13|10
1607589860000|2020-12-10 08:44:20|5434.02|5396.02|5432.46|5394.46|5434.02|5396.02|5432.46|5394.46|10
1607589870000|2020-12-10 08:44:30|5432.81|5394.81|5432.38|5394.38|5432.95|5394.95|5432.2|5394.2|10
1607589880000|2020-12-10 08:44:40|5432.34|5394.34|5432.37|5394.37|5432.65|5394.65|5432.3|5394.3|10
1607589890000|2020-12-10 08:44:50|5432.1|5394.1|5431.78|5393.78|5432.1|5394.1|5431.71|5393.71|8
1607589900000|2020-12-10 08:45:00|5432.07|5394.07|5432.28|5394.28|5432.31|5394.31|5431.83|5393.83|10
1607589910000|2020-12-10 08:45:10|5432.27|5394.27|5432.36|5394.36|5432.36|5394.36|5432.13|5394.13|10
1607589920000|2020-12-10 08:45:20|5432.55|5394.55|5432.84|5394.84|5432.85|5394.85|5432.33|5394.33|10
1607589930000|2020-12-10 08:45:30|5432.52|5394.52|5432.91|5394.91|5432.91|5394.91|5432.3|5394.3|10
1607589940000|2020-12-10 08:45:40|5432.88|5394.88|5434.42|5396.42|5434.42|5396.42|5432.88|5394.88|10
1607589950000|2020-12-10 08:45:50|5434.49|5396.49|5434.43|5396.43|5434.74|5396.74|5434.38|5396.38|10
1607589960000|2020-12-10 08:46:00|5434.48|5396.48|5434.23|5396.23|5434.48|5396.48|5434.1|5396.1|9
1607589970000|2020-12-10 08:46:10|5434.01|5396.01|5434.07|5396.07|5434.12|5396.12|5433.97|5395.97|10
1607589980000|2020-12-10 08:46:20|5434.18|5396.18|5434.46|5396.46|5434.52|5396.52|5434.05|5396.05|9
1607589990000|2020-12-10 08:46:30|5434.48|5396.48|5434.78|5396.78|5434.78|5396.78|5434.48|5396.48|10
1607590000000|2020-12-10 08:46:40|5435.06|5397.06|5436.25|5398.25|5436.32|5398.32|5435.06|5397.06|10
1607590010000|2020-12-10 08:46:50|5436.17|5398.17|5436.84|5398.84|5436.89|5398.89|5436.17|5398.17|9
1607590020000|2020-12-10 08:47:00|5436.77|5398.77|5436.89|5398.89|5437.01|5399.01|5436.76|5398.76|9
1607590030000|2020-12-10 08:47:10|5437.38|5399.38|5438.03|5400.03|5438.09|5400.09|5437.38|5399.38|9
1607590040000|2020-12-10 08:47:20|5438.07|5400.07|5437.47|5399.47|5438.07|5400.07|5437.47|5399.47|10
1607590050000|2020-12-10 08:47:30|5437.51|5399.51|5437.43|5399.43|5437.8|5399.8|5437.38|5399.38|10
1607590060000|2020-12-10 08:47:40|5437.27|5399.27|5439.44|5401.44|5439.44|5401.44|5437.16|5399.16|10
1607590070000|2020-12-10 08:47:50|5439.91|5401.91|5442.6|5404.6|5442.6|5404.6|5439.91|5401.91|10
1607590080000|2020-12-10 08:48:00|5442.65|5404.65|5443.72|5405.72|5443.72|5405.72|5442.65|5404.65|10
1607590090000|2020-12-10 08:48:10|5443.79|5405.79|5443.74|5405.74|5443.89|5405.89|5443.71|5405.71|9
1607590100000|2020-12-10 08:48:20|5443.73|5405.73|5442.48|5404.48|5443.73|5405.73|5442.48|5404.48|10
1607590110000|2020-12-10 08:48:30|5442.16|5404.16|5440.95|5402.95|5442.16|5404.16|5440.78|5402.78|9
1607590120000|2020-12-10 08:48:40|5440.78|5402.78|5439.26|5401.26|5440.78|5402.78|5439.26|5401.26|10
1607590130000|2020-12-10 08:48:50|5439.29|5401.29|5438.66|5400.66|5439.29|5401.29|5438.66|5400.66|10
1607590140000|2020-12-10 08:49:00|5438.37|5400.37|5438.18|5400.18|5438.37|5400.37|5437.94|5399.94|9
1607590150000|2020-12-10 08:49:10|5437.89|5399.89|5436.93|5398.93|5437.94|5399.94|5436.93|5398.93|10
1607590160000|2020-12-10 08:49:20|5436.45|5398.45|5436.35|5398.35|5436.47|5398.47|5436.23|5398.23|10
1607590170000|2020-12-10 08:49:30|5436.22|5398.22|5435.73|5397.73|5436.28|5398.28|5435.73|5397.73|10
1607590180000|2020-12-10 08:49:40|5435.15|5397.15|5435.03|5397.03|5435.33|5397.33|5435.03|5397.03|9
1607590190000|2020-12-10 08:49:50|5434.74|5396.74|5435.73|5397.73|5435.73|5397.73|5434.62|5396.62|10
1607590200000|2020-12-10 08:50:00|5435.74|5397.74|5437.46|5399.46|5437.46|5399.46|5435.74|5397.74|10
1607590210000|2020-12-10 08:50:10|5437.7|5399.7|5438.88|5400.88|5438.88|5400.88|5437.7|5399.7|10
1607590220000|2020-12-10 08:50:20|5439.17|5401.17|5441.05|5403.05|5441.05|5403.05|5439.17|5401.17|10
1607590230000|2020-12-10 08:50:30|5441.11|5403.11|5441.86|5403.86|5441.86|5403.86|5441.09|5403.09|9
1607590240000|2020-12-10 08:50:40|5441.88|5403.88|5442.04|5404.04|5442.34|5404.34|5441.88|5403.88|10
1607590250000|2020-12-10 08:50:50|5441.81|5403.81|5440.79|5402.79|5441.81|5403.81|5440.75|5402.75|10
1607590260000|2020-12-10 08:51:00|5440.84|5402.84|5439.83|5401.83|5440.84|5402.84|5439.83|5401.83|9
1607590270000|2020-12-10 08:51:10|5439.77|5401.77|5438.57|5400.57|5439.77|5401.77|5438.57|5400.57|9
1607590280000|2020-12-10 08:51:20|5438.49|5400.49|5437.17|5399.17|5438.49|5400.49|5437.17|5399.17|10
1607590290000|2020-12-10 08:51:30|5437.15|5399.15|5434.84|5396.84|5437.15|5399.15|5434.84|5396.84|9
1607590300000|2020-12-10 08:51:40|5434.8|5396.8|5434.11|5396.11|5434.8|5396.8|5434.02|5396.02|9
1607590310000|2020-12-10 08:51:50|5433.95|5395.95|5434.61|5396.61|5434.67|5396.67|5433.95|5395.95|10
1607590320000|2020-12-10 08:52:00|5434.46|5396.46|5433.8|5395.8|5434.46|5396.46|5433.8|5395.8|9
1607590330000|2020-12-10 08:52:10|5433.64|5395.64|5433.44|5395.44|5433.68|5395.68|5433.44|5395.44|10
1607590340000|2020-12-10 08:52:20|5433.47|5395.47|5433.39|5395.39|5433.47|5395.47|5433.39|5395.39|9
1607590350000|2020-12-10 08:52:30|5433.37|5395.37|5432.49|5394.49|5433.37|5395.37|5432.27|5394.27|9
1607590360000|2020-12-10 08:52:40|5432.34|5394.34|5432.02|5394.02|5432.54|5394.54|5432.02|5394.02|9
1607590370000|2020-12-10 08:52:50|5431.89|5393.89|5431.96|5393.96|5431.96|5393.96|5431.8|5393.8|8
1607590380000|2020-12-10 08:53:00|5431.9|5393.9|5432.21|5394.21|5432.21|5394.21|5431.87|5393.87|8
1607590390000|2020-12-10 08:53:10|5432.22|5394.22|5432.91|5394.91|5432.91|5394.91|5432.16|5394.16|9
1607590400000|2020-12-10 08:53:20|5433.37|5395.37|5433.38|5395.38|5433.53|5395.53|5433.36|5395.36|8
1607590410000|2020-12-10 08:53:30|5433.44|5395.44|5433.36|5395.36|5433.5|5395.5|5433.27|5395.27|9
1607590420000|2020-12-10 08:53:40|5433.37|5395.37|5433.13|5395.13|5433.37|5395.37|5433.06|5395.06|7
1607590430000|2020-12-10 08:53:50|5433.12|5395.12|5432.81|5394.81|5433.12|5395.12|5432.81|5394.81|9
1607590440000|2020-12-10 08:54:00|5432.72|5394.72|5432.7|5394.7|5433.07|5395.07|5432.7|5394.7|10
1607590450000|2020-12-10 08:54:10|5432.62|5394.62|5433.01|5395.01|5433.01|5395.01|5432.62|5394.62|10
1607590460000|2020-12-10 08:54:20|5433.13|5395.13|5433.41|5395.41|5433.52|5395.52|5433.13|5395.13|10
1607590470000|2020-12-10 08:54:30|5433.45|5395.45|5433.84|5395.84|5433.84|5395.84|5433.45|5395.45|8
1607590480000|2020-12-10 08:54:40|5433.93|5395.93|5435.2|5397.2|5435.2|5397.2|5433.93|5395.93|10
1607590490000|2020-12-10 08:54:50|5435.61|5397.61|5437.07|5399.07|5437.07|5399.07|5435.61|5397.61|9
1607590500000|2020-12-10 08:55:00|5437.15|5399.15|5436.68|5398.68|5437.21|5399.21|5436.68|5398.68|10
1607590510000|2020-12-10 08:55:10|5436.62|5398.62|5436.46|5398.46|5436.71|5398.71|5436.46|5398.46|9
1607590520000|2020-12-10 08:55:20|5436.18|5398.18|5435.26|5397.26|5436.18|5398.18|5435.26|5397.26|9
1607590530000|2020-12-10 08:55:30|5435.09|5397.09|5435.23|5397.23|5435.23|5397.23|5434.95|5396.95|8
1607590540000|2020-12-10 08:55:40|5435.21|5397.21|5435.13|5397.13|5435.47|5397.47|5435.09|5397.09|10
1607590550000|2020-12-10 08:55:50|5435.21|5397.21|5434.44|5396.44|5435.32|5397.32|5434.44|5396.44|9
1607590560000|2020-12-10 08:56:00|5434.49|5396.49|5434.43|5396.43|5434.5|5396.5|5434.35|5396.35|9
1607590570000|2020-12-10 08:56:10|5434.59|5396.59|5434.58|5396.58|5434.65|5396.65|5434.44|5396.44|9
1607590580000|2020-12-10 08:56:20|5434.52|5396.52|5434.65|5396.65|5434.78|5396.78|5434.5|5396.5|10
1607590590000|2020-12-10 08:56:30|5434.88|5396.88|5435.33|5397.33|5435.53|5397.53|5434.88|5396.88|9
1607590600000|2020-12-10 08:56:40|5435.26|5397.26|5435.33|5397.33|5435.33|5397.33|5435.24|5397.24|7
1607590610000|2020-12-10 08:56:50|5435.18|5397.18|5434.71|5396.71|5435.25|5397.25|5434.71|5396.71|9
1607590620000|2020-12-10 08:57:00|5434.82|5396.82|5434.67|5396.67|5434.82|5396.82|5434.53|5396.53|9
1607590630000|2020-12-10 08:57:10|5434.7|5396.7|5434.17|5396.17|5434.7|5396.7|5433.95|5395.95|10
1607590640000|2020-12-10 08:57:20|5434.07|5396.07|5433.89|5395.89|5434.16|5396.16|5433.88|5395.88|10
1607590650000|2020-12-10 08:57:30|5433.92|5395.92|5434.08|5396.08|5434.2|5396.2|5433.9|5395.9|9
1607590660000|2020-12-10 08:57:40|5434.1|5396.1|5434.25|5396.25|5434.42|5396.42|5434.03|5396.03|8
1607590670000|2020-12-10 08:57:50|5434.08|5396.08|5433.78|5395.78|5434.08|5396.08|5433.78|5395.78|9
1607590680000|2020-12-10 08:58:00|5433.85|5395.85|5433.68|5395.68|5433.86|5395.86|5433.67|5395.67|9
1607590690000|2020-12-10 08:58:10|5433.67|5395.67|5433.83|5395.83|5433.87|5395.87|5433.48|5395.48|10
1607590700000|2020-12-10 08:58:20|5433.78|5395.78|5433.39|5395.39|5433.78|5395.78|5433.39|5395.39|9
1607590710000|2020-12-10 08:58:30|5433.37|5395.37|5433.38|5395.38|5433.51|5395.51|5433.31|5395.31|10
1607590720000|2020-12-10 08:58:40|5433.37|5395.37|5433.38|5395.38|5433.49|5395.49|5433.08|5395.08|8
1607590730000|2020-12-10 08:58:50|5433.47|5395.47|5433.71|5395.71|5433.85|5395.85|5433.47|5395.47|10
1607590740000|2020-12-10 08:59:00|5433.75|5395.75|5433.84|5395.84|5433.87|5395.87|5433.62|5395.62|8
1607590750000|2020-12-10 08:59:10|5433.95|5395.95|5434.07|5396.07|5434.09|5396.09|5433.77|5395.77|10
1607590760000|2020-12-10 08:59:20|5434.16|5396.16|5433.87|5395.87|5434.17|5396.17|5433.83|5395.83|9
1607590770000|2020-12-10 08:59:30|5433.98|5395.98|5433.47|5395.47|5433.98|5395.98|5433.47|5395.47|10
1607590780000|2020-12-10 08:59:40|5433.46|5395.46|5433.16|5395.16|5433.49|5395.49|5433.15|5395.15|10
1607590790000|2020-12-10 08:59:50|5433.2|5395.2|5432.97|5394.97|5433.2|5395.2|5432.94|5394.94|8
1607590800000|2020-12-10 09:00:00|5432.98|5394.98|5433.02|5395.02|5433.2|5395.2|5432.98|5394.98|10
1607590810000|2020-12-10 09:00:10|5433.01|5395.01|5432.54|5394.54|5433.1|5395.1|5432.54|5394.54|9
1607590820000|2020-12-10 09:00:20|5432.26|5394.26|5429.41|5391.41|5432.26|5394.26|5429.41|5391.41|10
1607590830000|2020-12-10 09:00:30|5429.03|5391.03|5427.29|5389.29|5429.19|5391.19|5427.29|5389.29|10
1607590840000|2020-12-10 09:00:40|5426.98|5388.98|5426.1|5388.1|5427.08|5389.08|5426.09|5388.09|9
1607590850000|2020-12-10 09:00:50|5426.12|5388.12|5425.11|5387.11|5426.12|5388.12|5425.11|5387.11|10
1607590860000|2020-12-10 09:01:00|5425.13|5387.13|5423.97|5385.97|5425.13|5387.13|5423.97|5385.97|8
1607590870000|2020-12-10 09:01:10|5423.66|5385.66|5422.92|5384.92|5423.66|5385.66|5422.54|5384.54|9
1607590880000|2020-12-10 09:01:20|5422.65|5384.65|5423.82|5385.82|5423.82|5385.82|5422.65|5384.65|10
1607590890000|2020-12-10 09:01:30|5423.96|5385.96|5424.09|5386.09|5424.17|5386.17|5423.78|5385.78|10
1607590900000|2020-12-10 09:01:40|5423.92|5385.92|5423.53|5385.53|5423.92|5385.92|5423.53|5385.53|10
1607590910000|2020-12-10 09:01:50|5423.55|5385.55|5422.52|5384.52|5423.55|5385.55|5422.52|5384.52|10
1607590920000|2020-12-10 09:02:00|5422.63|5384.63|5422.06|5384.06|5422.71|5384.71|5422.06|5384.06|9
1607590930000|2020-12-10 09:02:10|5421.79|5383.79|5420.92|5382.92|5421.79|5383.79|5420.71|5382.71|9
1607590940000|2020-12-10 09:02:20|5420.96|5382.96|5420.48|5382.48|5420.97|5382.97|5420.48|5382.48|8
1607590950000|2020-12-10 09:02:30|5420.56|5382.56|5420.41|5382.41|5421.02|5383.02|5420.41|5382.41|9
1607590960000|2020-12-10 09:02:40|5420.44|5382.44|5420.23|5382.23|5420.55|5382.55|5420.23|5382.23|9
1607590970000|2020-12-10 09:02:50|5420.2|5382.2|5419.82|5381.82|5420.2|5382.2|5419.6|5381.6|9
1607590980000|2020-12-10 09:03:00|5419.86|5381.86|5419.83|5381.83|5419.86|5381.86|5419.43|5381.43|9
1607590990000|2020-12-10 09:03:10|5419.69|5381.69|5419.25|5381.25|5419.81|5381.81|5419.25|5381.25|8
1607591000000|2020-12-10 09:03:20|5419.27|5381.27|5418.77|5380.77|5419.32|5381.32|5418.77|5380.77|10
1607591010000|2020-12-10 09:03:30|5418.78|5380.78|5418.93|5380.93|5418.97|5380.97|5418.75|5380.75|8
1607591020000|2020-12-10 09:03:40|5418.83|5380.83|5417.44|5379.44|5418.83|5380.83|5417.44|5379.44|10
1607591030000|2020-12-10 09:03:50|5417.43|5379.43|5417.26|5379.26|5417.62|5379.62|5417.26|5379.26|8
1607591040000|2020-12-10 09:04:00|5417.27|5379.27|5417.42|5379.42|5417.58|5379.58|5417.24|5379.24|8
1607591050000|2020-12-10 09:04:10|5417.49|5379.49|5417.59|5379.59|5417.83|5379.83|5417.34|5379.34|9
1607591060000|2020-12-10 09:04:20|5417.7|5379.7|5417.1|5379.1|5417.7|5379.7|5416.84|5378.84|10
1607591070000|2020-12-10 09:04:30|5417.05|5379.05|5416.95|5378.95|5417.17|5379.17|5416.87|5378.87|7
1607591080000|2020-12-10 09:04:40|5417.09|5379.09|5416.92|5378.92|5417.14|5379.14|5416.6|5378.6|9
1607591090000|2020-12-10 09:04:50|5416.94|5378.94|5417.09|5379.09|5417.09|5379.09|5416.89|5378.89|8
1607591100000|2020-12-10 09:05:00|5417.05|5379.05|5417.22|5379.22|5417.45|5379.45|5417.05|5379.05|9
1607591110000|2020-12-10 09:05:10|5417.3|5379.3|5417.58|5379.58|5417.58|5379.58|5417.3|5379.3|9
1607591120000|2020-12-10 09:05:20|5417.64|5379.64|5417.57|5379.57|5417.64|5379.64|5417.43|5379.43|7
1607591130000|2020-12-10 09:05:30|5417.62|5379.62|5416.91|5378.91|5417.62|5379.62|5416.88|5378.88|10
1607591140000|2020-12-10 09:05:40|5416.93|5378.93|5416.42|5378.42|5416.95|5378.95|5416.42|5378.42|8
1607591150000|2020-12-10 09:05:50|5416.27|5378.27|5415.79|5377.79|5416.33|5378.33|5415.79|5377.79|10
1607591160000|2020-12-10 09:06:00|5415.78|5377.78|5415.82|5377.82|5415.93|5377.93|5415.78|5377.78|9
1607591170000|2020-12-10 09:06:10|5415.78|5377.78|5415.72|5377.72|5415.82|5377.82|5415.72|5377.72|9
1607591180000|2020-12-10 09:06:20|5415.7|5377.7|5415.99|5377.99|5416.02|5378.02|5415.57|5377.57|9
1607591190000|2020-12-10 09:06:30|5415.87|5377.87|5416.06|5378.06|5416.28|5378.28|5415.87|5377.87|9
1607591200000|2020-12-10 09:06:40|5416.08|5378.08|5415.91|5377.91|5416.08|5378.08|5415.58|5377.58|9
1607591210000|2020-12-10 09:06:50|5415.83|5377.83|5415.96|5377.96|5416.13|5378.13|5415.83|5377.83|9
1607591220000|2020-12-10 09:07:00|5415.89|5377.89|5416.33|5378.33|5416.33|5378.33|5415.62|5377.62|10
1607591230000|2020-12-10 09:07:10|5416.32|5378.32|5416.02|5378.02|5416.32|5378.32|5415.92|5377.92|8
1607591240000|2020-12-10 09:07:20|5416.1|5378.1|5416.23|5378.23|5416.33|5378.33|5416.01|5378.01|9
1607591250000|2020-12-10 09:07:30|5416.09|5378.09|5416.08|5378.08|5416.3|5378.3|5415.97|5377.97|10
1607591260000|2020-12-10 09:07:40|5415.86|5377.86|5416.23|5378.23|5416.23|5378.23|5415.86|5377.86|7
1607591270000|2020-12-10 09:07:50|5416.37|5378.37|5416.74|5378.74|5416.74|5378.74|5416.36|5378.36|9
1607591280000|2020-12-10 09:08:00|5416.79|5378.79|5418.45|5380.45|5418.45|5380.45|5416.79|5378.79|10
1607591290000|2020-12-10 09:08:10|5418.49|5380.49|5420.91|5382.91|5420.91|5382.91|5418.49|5380.49|10
1607591300000|2020-12-10 09:08:20|5421.29|5383.29|5423.13|5385.13|5423.17|5385.17|5421.29|5383.29|10
1607591310000|2020-12-10 09:08:30|5423.33|5385.33|5422.58|5384.58|5423.4|5385.4|5422.48|5384.48|9
1607591320000|2020-12-10 09:08:40|5422.72|5384.72|5421.76|5383.76|5422.8|5384.8|5421.76|5383.76|9
1607591330000|2020-12-10 09:08:50|5421.69|5383.69|5420.95|5382.95|5421.69|5383.69|5420.95|5382.95|9
1607591340000|2020-12-10 09:09:00|5420.66|5382.66|5420.96|5382.96|5420.96|5382.96|5420.56|5382.56|10
1607591350000|2020-12-10 09:09:10|5421.03|5383.03|5421.87|5383.87|5422.12|5384.12|5421.03|5383.03|10
1607591360000|2020-12-10 09:09:20|5421.88|5383.88|5422.16|5384.16|5422.16|5384.16|5421.77|5383.77|10
1607591370000|2020-12-10 09:09:30|5422.21|5384.21|5422.5|5384.5|5422.5|5384.5|5421.96|5383.96|10
1607591380000|2020-12-10 09:09:40|5422.77|5384.77|5422.73|5384.73|5422.97|5384.97|5422.63|5384.63|9
1607591390000|2020-12-10 09:09:50|5422.75|5384.75|5422.7|5384.7|5422.83|5384.83|5422.69|5384.69|8
1607591400000|2020-12-10 09:10:00|5422.79|5384.79|5423.38|5385.38|5423.38|5385.38|5422.77|5384.77|9
1607591410000|2020-12-10 09:10:10|5423.42|5385.42|5423.49|5385.49|5423.49|5385.49|5423.37|5385.37|10
1607591420000|2020-12-10 09:10:20|5423.47|5385.47|5423.27|5385.27|5423.5|5385.5|5423.19|5385.19|9
1607591430000|2020-12-10 09:10:30|5423.26|5385.26|5423.28|5385.28|5423.46|5385.46|5423.25|5385.25|10
1607591440000|2020-12-10 09:10:40|5423.29|5385.29|5422.78|5384.78|5423.36|5385.36|5422.77|5384.77|9
1607591450000|2020-12-10 09:10:50|5422.52|5384.52|5421.49|5383.49|5422.52|5384.52|5421.49|5383.49|10
1607591460000|2020-12-10 09:11:00|5421.48|5383.48|5418.96|5380.96|5421.48|5383.48|5418.96|5380.96|10
1607591470000|2020-12-10 09:11:10|5418.98|5380.98|5417.84|5379.84|5418.98|5380.98|5417.84|5379.84|10
1607591480000|2020-12-10 09:11:20|5417.8|5379.8|5417.75|5379.75|5417.8|5379.8|5417.55|5379.55|8
1607591490000|2020-12-10 09:11:30|5417.79|5379.79|5418.31|5380.31|5418.31|5380.31|5417.75|5379.75|9
1607591500000|2020-12-10 09:11:40|5418.36|5380.36|5418.5|5380.5|5418.51|5380.51|5418.07|5380.07|10
1607591510000|2020-12-10 09:11:50|5418.55|5380.55|5418.72|5380.72|5418.72|5380.72|5418.42|5380.42|10
1607591520000|2020-12-10 09:12:00|5418.56|5380.56|5418.84|5380.84|5418.84|5380.84|5418.56|5380.56|9
1607591530000|2020-12-10 09:12:10|5418.82|5380.82|5419.55|5381.55|5419.55|5381.55|5418.81|5380.81|9
1607591540000|2020-12-10 09:12:20|5419.66|5381.66|5420.02|5382.02|5420.02|5382.02|5419.47|5381.47|9
1607591550000|2020-12-10 09:12:30|5420.11|5382.11|5420.66|5382.66|5420.66|5382.66|5420.11|5382.11|8
1607591560000|2020-12-10 09:12:40|5420.68|5382.68|5421.12|5383.12|5421.12|5383.12|5420.65|5382.65|10
1607591570000|2020-12-10 09:12:50|5421.53|5383.53|5422.5|5384.5|5422.5|5384.5|5421.53|5383.53|10
1607591580000|2020-12-10 09:13:00|5422.57|5384.57|5423.54|5385.54|5423.54|5385.54|5422.56|5384.56|9
1607591590000|2020-12-10 09:13:10|5423.74|5385.74|5425.01|5387.01|5425.01|5387.01|5423.74|5385.74|10
1607591600000|2020-12-10 09:13:20|5425.23|5387.23|5425.91|5387.91|5425.95|5387.95|5425.23|5387.23|10
1607591610000|2020-12-10 09:13:30|5425.9|5387.9|5425.3|5387.3|5425.91|5387.91|5425.18|5387.18|10
1607591620000|2020-12-10 09:13:40|5425.26|5387.26|5425.22|5387.22|5425.47|5387.47|5425.22|5387.22|10
1607591630000|2020-12-10 09:13:50|5425.21|5387.21|5425.69|5387.69|5425.73|5387.73|5425.21|5387.21|9
1607591640000|2020-12-10 09:14:00|5425.61|5387.61|5424.9|5386.9|5425.61|5387.61|5424.9|5386.9|9
1607591650000|2020-12-10 09:14:10|5424.77|5386.77|5424.34|5386.34|5424.83|5386.83|5424.34|5386.34|9
1607591660000|2020-12-10 09:14:20|5424.41|5386.41|5423.62|5385.62|5424.41|5386.41|5423.62|5385.62|10
1607591670000|2020-12-10 09:14:30|5423.25|5385.25|5423.5|5385.5|5423.5|5385.5|5422.95|5384.95|10
1607591680000|2020-12-10 09:14:40|5423.49|5385.49|5422.82|5384.82|5423.49|5385.49|5422.82|5384.82|10
1607591690000|2020-12-10 09:14:50|5422.8|5384.8|5422.55|5384.55|5422.8|5384.8|5422.53|5384.53|9
1607591700000|2020-12-10 09:15:00|5422.5|5384.5|5422.44|5384.44|5422.5|5384.5|5422.22|5384.22|10
1607591710000|2020-12-10 09:15:10|5422.43|5384.43|5422.92|5384.92|5422.97|5384.97|5422.39|5384.39|9
1607591720000|2020-12-10 09:15:20|5422.88|5384.88|5422.14|5384.14|5422.89|5384.89|5422.05|5384.05|9
1607591730000|2020-12-10 09:15:30|5422.07|5384.07|5422.54|5384.54|5422.54|5384.54|5422.07|5384.07|9
1607591740000|2020-12-10 09:15:40|5422.52|5384.52|5422.17|5384.17|5422.56|5384.56|5422.08|5384.08|8
1607591750000|2020-12-10 09:15:50|5422.21|5384.21|5422.5|5384.5|5422.5|5384.5|5422.15|5384.15|9
1607591760000|2020-12-10 09:16:00|5422.49|5384.49|5422.44|5384.44|5422.53|5384.53|5422.36|5384.36|10
1607591770000|2020-12-10 09:16:10|5422.46|5384.46|5421.58|5383.58|5422.53|5384.53|5421.58|5383.58|8
1607591780000|2020-12-10 09:16:20|5421.37|5383.37|5420.33|5382.33|5421.37|5383.37|5420.33|5382.33|10
1607591790000|2020-12-10 09:16:30|5420.32|5382.32|5420.07|5382.07|5420.32|5382.32|5420.07|5382.07|8
1607591800000|2020-12-10 09:16:40|5420.05|5382.05|5420.06|5382.06|5420.12|5382.12|5420.01|5382.01|9
1607591810000|2020-12-10 09:16:50|5420.12|5382.12|5420.38|5382.38|5420.56|5382.56|5420.11|5382.11|9
1607591820000|2020-12-10 09:17:00|5420.41|5382.41|5420.81|5382.81|5420.81|5382.81|5420.37|5382.37|9
1607591830000|2020-12-10 09:17:10|5420.74|5382.74|5421.01|5383.01|5421.01|5383.01|5420.59|5382.59|9
1607591840000|2020-12-10 09:17:20|5421.49|5383.49|5422.48|5384.48|5422.48|5384.48|5421.49|5383.49|10
1607591850000|2020-12-10 09:17:30|5422.57|5384.57|5423.29|5385.29|5423.29|5385.29|5422.57|5384.57|10
1607591860000|2020-12-10 09:17:40|5423.59|5385.59|5424.22|5386.22|5424.24|5386.24|5423.59|5385.59|10
1607591870000|2020-12-10 09:17:50|5424.18|5386.18|5424.25|5386.25|5424.56|5386.56|5424.18|5386.18|9
1607591880000|2020-12-10 09:18:00|5424.23|5386.23|5424.8|5386.8|5424.8|5386.8|5424.15|5386.15|8
1607591890000|2020-12-10 09:18:10|5424.76|5386.76|5424.28|5386.28|5424.77|5386.77|5424.28|5386.28|9
1607591900000|2020-12-10 09:18:20|5424.26|5386.26|5423.85|5385.85|5424.26|5386.26|5423.81|5385.81|8
1607591910000|2020-12-10 09:18:30|5423.96|5385.96|5424.19|5386.19|5424.24|5386.24|5423.96|5385.96|8
1607591920000|2020-12-10 09:18:40|5424.12|5386.12|5424.06|5386.06|5424.24|5386.24|5424.04|5386.04|8
1607591930000|2020-12-10 09:18:50|5424|5386|5423.58|5385.58|5424.01|5386.01|5423.5|5385.5|6
1607591940000|2020-12-10 09:19:00|5423.51|5385.51|5423.57|5385.57|5423.57|5385.57|5423.36|5385.36|8
1607591950000|2020-12-10 09:19:10|5423.41|5385.41|5422.72|5384.72|5423.42|5385.42|5422.63|5384.63|9
1607591960000|2020-12-10 09:19:20|5422.77|5384.77|5422.89|5384.89|5422.89|5384.89|5422.62|5384.62|9
1607591970000|2020-12-10 09:19:30|5422.9|5384.9|5422.97|5384.97|5423.03|5385.03|5422.82|5384.82|10
1607591980000|2020-12-10 09:19:40|5422.96|5384.96|5423.44|5385.44|5423.56|5385.56|5422.96|5384.96|10
1607591990000|2020-12-10 09:19:50|5423.47|5385.47|5423.44|5385.44|5423.47|5385.47|5423.34|5385.34|8
1607592000000|2020-12-10 09:20:00|5423.43|5385.43|5422.78|5384.78|5423.48|5385.48|5422.78|5384.78|10
1607592010000|2020-12-10 09:20:10|5422.1|5384.1|5422.5|5384.5|5422.5|5384.5|5422.03|5384.03|10
1607592020000|2020-12-10 09:20:20|5422.3|5384.3|5422.61|5384.61|5422.64|5384.64|5422.25|5384.25|10
1607592030000|2020-12-10 09:20:30|5422.7|5384.7|5422.71|5384.71|5422.71|5384.71|5422.6|5384.6|10
1607592040000|2020-12-10 09:20:40|5422.81|5384.81|5423.94|5385.94|5424|5386|5422.81|5384.81|10
1607592050000|2020-12-10 09:20:50|5423.91|5385.91|5423.52|5385.52|5424.25|5386.25|5423.52|5385.52|10
1607592060000|2020-12-10 09:21:00|5423.17|5385.17|5422.5|5384.5|5423.17|5385.17|5422.33|5384.33|10
1607592070000|2020-12-10 09:21:10|5422.49|5384.49|5422.91|5384.91|5422.96|5384.96|5422.49|5384.49|10
1607592080000|2020-12-10 09:21:20|5423.08|5385.08|5422.96|5384.96|5423.21|5385.21|5422.79|5384.79|9
1607592090000|2020-12-10 09:21:30|5423.14|5385.14|5422.92|5384.92|5423.21|5385.21|5422.92|5384.92|8
1607592100000|2020-12-10 09:21:40|5422.9|5384.9|5423.03|5385.03|5423.03|5385.03|5422.79|5384.79|9
1607592110000|2020-12-10 09:21:50|5422.84|5384.84|5422.62|5384.62|5422.95|5384.95|5422.49|5384.49|10
1607592120000|2020-12-10 09:22:00|5422.4|5384.4|5421.92|5383.92|5422.4|5384.4|5421.92|5383.92|9
1607592130000|2020-12-10 09:22:10|5422.18|5384.18|5421.68|5383.68|5422.18|5384.18|5421.64|5383.64|10
1607592140000|2020-12-10 09:22:20|5421.74|5383.74|5421.78|5383.78|5421.89|5383.89|5421.69|5383.69|10
1607592150000|2020-12-10 09:22:30|5421.79|5383.79|5422|5384|5422.02|5384.02|5421.72|5383.72|8
1607592160000|2020-12-10 09:22:40|5421.99|5383.99|5421.9|5383.9|5422.01|5384.01|5421.87|5383.87|9
1607592170000|2020-12-10 09:22:50|5421.97|5383.97|5421.73|5383.73|5421.97|5383.97|5421.62|5383.62|10
1607592180000|2020-12-10 09:23:00|5421.77|5383.77|5421.97|5383.97|5421.97|5383.97|5421.49|5383.49|9
1607592190000|2020-12-10 09:23:10|5421.98|5383.98|5421.85|5383.85|5422.01|5384.01|5421.85|5383.85|8
1607592200000|2020-12-10 09:23:20|5421.79|5383.79|5422.01|5384.01|5422.1|5384.1|5421.79|5383.79|7
1607592210000|2020-12-10 09:23:30|5421.94|5383.94|5421.98|5383.98|5422.06|5384.06|5421.94|5383.94|9
1607592220000|2020-12-10 09:23:40|5422|5384|5421.84|5383.84|5422.02|5384.02|5421.84|5383.84|8
1607592230000|2020-12-10 09:23:50|5421.82|5383.82|5421.83|5383.83|5421.87|5383.87|5421.79|5383.79|9
1607592240000|2020-12-10 09:24:00|5421.85|5383.85|5421.88|5383.88|5421.94|5383.94|5421.83|5383.83|10
1607592250000|2020-12-10 09:24:10|5421.77|5383.77|5421.16|5383.16|5421.77|5383.77|5421.16|5383.16|10
1607592260000|2020-12-10 09:24:20|5421.17|5383.17|5418.7|5380.7|5421.17|5383.17|5418.7|5380.7|10
1607592270000|2020-12-10 09:24:30|5418.4|5380.4|5419.04|5381.04|5419.04|5381.04|5418.4|5380.4|9
1607592280000|2020-12-10 09:24:40|5419.12|5381.12|5419.11|5381.11|5419.3|5381.3|5419.08|5381.08|10
1607592290000|2020-12-10 09:24:50|5419.12|5381.12|5419.53|5381.53|5419.54|5381.54|5419.05|5381.05|9
1607592300000|2020-12-10 09:25:00|5419.51|5381.51|5419.66|5381.66|5419.66|5381.66|5419.51|5381.51|10
1607592310000|2020-12-10 09:25:10|5419.64|5381.64|5420.23|5382.23|5420.23|5382.23|5419.55|5381.55|9
1607592320000|2020-12-10 09:25:20|5420.24|5382.24|5420.89|5382.89|5420.9|5382.9|5420.24|5382.24|10
1607592330000|2020-12-10 09:25:30|5420.97|5382.97|5420.67|5382.67|5421|5383|5420.58|5382.58|9
1607592340000|2020-12-10 09:25:40|5420.74|5382.74|5420.85|5382.85|5420.85|5382.85|5420.66|5382.66|7
1607592350000|2020-12-10 09:25:50|5420.89|5382.89|5421.78|5383.78|5421.78|5383.78|5420.75|5382.75|9
1607592360000|2020-12-10 09:26:00|5422.01|5384.01|5422.43|5384.43|5422.43|5384.43|5422|5384|10
1607592370000|2020-12-10 09:26:10|5422.44|5384.44|5422.27|5384.27|5422.49|5384.49|5422.27|5384.27|10
1607592380000|2020-12-10 09:26:20|5422.25|5384.25|5422.89|5384.89|5423.22|5385.22|5422.25|5384.25|9
1607592390000|2020-12-10 09:26:30|5422.87|5384.87|5424.11|5386.11|5424.11|5386.11|5422.83|5384.83|9
1607592400000|2020-12-10 09:26:40|5424.69|5386.69|5426.81|5388.81|5426.81|5388.81|5424.69|5386.69|10
1607592410000|2020-12-10 09:26:50|5426.73|5388.73|5426.5|5388.5|5427.14|5389.14|5426.5|5388.5|10
1607592420000|2020-12-10 09:27:00|5426.58|5388.58|5427.49|5389.49|5427.49|5389.49|5426.58|5388.58|10
1607592430000|2020-12-10 09:27:10|5427.56|5389.56|5427.23|5389.23|5427.61|5389.61|5427.1|5389.1|8
1607592440000|2020-12-10 09:27:20|5427.32|5389.32|5427.89|5389.89|5427.89|5389.89|5427.32|5389.32|10
1607592450000|2020-12-10 09:27:30|5428.18|5390.18|5428.58|5390.58|5428.58|5390.58|5428.18|5390.18|9
1607592460000|2020-12-10 09:27:40|5428.59|5390.59|5428.34|5390.34|5428.6|5390.6|5428.22|5390.22|10
1607592470000|2020-12-10 09:27:50|5428.32|5390.32|5427.87|5389.87|5428.32|5390.32|5427.87|5389.87|10
1607592480000|2020-12-10 09:28:00|5427.82|5389.82|5427.28|5389.28|5427.82|5389.82|5427.27|5389.27|9
1607592490000|2020-12-10 09:28:10|5427.27|5389.27|5427.25|5389.25|5427.27|5389.27|5427.19|5389.19|8
1607592500000|2020-12-10 09:28:20|5427.23|5389.23|5426.84|5388.84|5427.23|5389.23|5426.78|5388.78|9
1607592510000|2020-12-10 09:28:30|5426.71|5388.71|5426.49|5388.49|5426.71|5388.71|5426.41|5388.41|10
1607592520000|2020-12-10 09:28:40|5426.55|5388.55|5426.54|5388.54|5426.55|5388.55|5426.27|5388.27|10
1607592530000|2020-12-10 09:28:50|5426.57|5388.57|5427.13|5389.13|5427.26|5389.26|5426.57|5388.57|10
1607592540000|2020-12-10 09:29:00|5427.08|5389.08|5427.04|5389.04|5427.17|5389.17|5427.04|5389.04|8
1607592550000|2020-12-10 09:29:10|5427.03|5389.03|5426.47|5388.47|5427.03|5389.03|5426.47|5388.47|10
1607592560000|2020-12-10 09:29:20|5426.41|5388.41|5426.2|5388.2|5426.41|5388.41|5425.93|5387.93|7
1607592570000|2020-12-10 09:29:30|5426.25|5388.25|5426.06|5388.06|5426.28|5388.28|5425.99|5387.99|10
1607592580000|2020-12-10 09:29:40|5426.04|5388.04|5426.89|5388.89|5427.02|5389.02|5426.04|5388.04|10
1607592590000|2020-12-10 09:29:50|5426.96|5388.96|5427.86|5389.86|5427.86|5389.86|5426.96|5388.96|10
1607592600000|2020-12-10 09:30:00|5427.87|5389.87|5428.01|5390.01|5428.11|5390.11|5427.75|5389.75|10
1607592610000|2020-12-10 09:30:10|5427.91|5389.91|5427.51|5389.51|5427.91|5389.91|5427.51|5389.51|7
1607592620000|2020-12-10 09:30:20|5427.44|5389.44|5427.65|5389.65|5427.65|5389.65|5427.39|5389.39|8
1607592630000|2020-12-10 09:30:30|5427.43|5389.43|5427.35|5389.35|5427.46|5389.46|5427.35|5389.35|10
1607592640000|2020-12-10 09:30:40|5427.38|5389.38|5427.22|5389.22|5427.38|5389.38|5427.06|5389.06|9
1607592650000|2020-12-10 09:30:50|5427.14|5389.14|5426.66|5388.66|5427.14|5389.14|5426.64|5388.64|10
1607592660000|2020-12-10 09:31:00|5426.63|5388.63|5426.61|5388.61|5426.79|5388.79|5426.45|5388.45|10
1607592670000|2020-12-10 09:31:10|5426.63|5388.63|5426.13|5388.13|5426.63|5388.63|5426.13|5388.13|9
1607592680000|2020-12-10 09:31:20|5425.96|5387.96|5424.71|5386.71|5425.96|5387.96|5424.71|5386.71|10
1607592690000|2020-12-10 09:31:30|5424.46|5386.46|5424.18|5386.18|5424.46|5386.46|5424.04|5386.04|9
1607592700000|2020-12-10 09:31:40|5424.46|5386.46|5424.36|5386.36|5424.46|5386.46|5424.29|5386.29|10
1607592710000|2020-12-10 09:31:50|5424.41|5386.41|5424.47|5386.47|5424.64|5386.64|5424.41|5386.41|10
1607592720000|2020-12-10 09:32:00|5424.5|5386.5|5424.75|5386.75|5424.75|5386.75|5424.5|5386.5|10
1607592730000|2020-12-10 09:32:10|5424.68|5386.68|5424.98|5386.98|5424.98|5386.98|5424.65|5386.65|10
1607592740000|2020-12-10 09:32:20|5425.03|5387.03|5425.08|5387.08|5425.11|5387.11|5424.77|5386.77|9
1607592750000|2020-12-10 09:32:30|5425.02|5387.02|5424.78|5386.78|5425.07|5387.07|5424.65|5386.65|9
1607592760000|2020-12-10 09:32:40|5424.74|5386.74|5424.89|5386.89|5425.04|5387.04|5424.74|5386.74|10
1607592770000|2020-12-10 09:32:50|5425.05|5387.05|5427.19|5389.19|5427.19|5389.19|5425.05|5387.05|10
1607592780000|2020-12-10 09:33:00|5427.27|5389.27|5428.41|5390.41|5428.45|5390.45|5427.27|5389.27|10
1607592790000|2020-12-10 09:33:10|5428.4|5390.4|5428.94|5390.94|5429.29|5391.29|5428.4|5390.4|10
1607592800000|2020-12-10 09:33:20|5428.82|5390.82|5429.6|5391.6|5429.6|5391.6|5428.81|5390.81|10
1607592810000|2020-12-10 09:33:30|5429.63|5391.63|5429.76|5391.76|5429.76|5391.76|5429.58|5391.58|10
1607592820000|2020-12-10 09:33:40|5429.91|5391.91|5430.92|5392.92|5430.92|5392.92|5429.9|5391.9|10
1607592830000|2020-12-10 09:33:50|5431.3|5393.3|5432.98|5394.98|5433.21|5395.21|5431.3|5393.3|9
1607592840000|2020-12-10 09:34:00|5433.22|5395.22|5435.1|5397.1|5435.1|5397.1|5433.22|5395.22|10
1607592850000|2020-12-10 09:34:10|5435.18|5397.18|5435.69|5397.69|5435.69|5397.69|5435.14|5397.14|8
1607592860000|2020-12-10 09:34:20|5435.58|5397.58|5435.71|5397.71|5435.84|5397.84|5435.57|5397.57|9
1607592870000|2020-12-10 09:34:30|5435.73|5397.73|5435.6|5397.6|5435.73|5397.73|5435.57|5397.57|9
1607592880000|2020-12-10 09:34:40|5435.61|5397.61|5435.27|5397.27|5435.61|5397.61|5435.27|5397.27|9
1607592890000|2020-12-10 09:34:50|5435.14|5397.14|5435.37|5397.37|5435.58|5397.58|5435.11|5397.11|9
1607592900000|2020-12-10 09:35:00|5435.38|5397.38|5435.19|5397.19|5435.38|5397.38|5435.15|5397.15|10
1607592910000|2020-12-10 09:35:10|5435.25|5397.25|5435.45|5397.45|5435.65|5397.65|5435.25|5397.25|9
1607592920000|2020-12-10 09:35:20|5435.46|5397.46|5435.49|5397.49|5435.49|5397.49|5435.37|5397.37|10
1607592930000|2020-12-10 09:35:30|5435.48|5397.48|5435.33|5397.33|5435.64|5397.64|5435.33|5397.33|9
1607592940000|2020-12-10 09:35:40|5435.35|5397.35|5435.74|5397.74|5435.78|5397.78|5435.35|5397.35|9
1607592950000|2020-12-10 09:35:50|5435.82|5397.82|5436.13|5398.13|5436.21|5398.21|5435.82|5397.82|9
1607592960000|2020-12-10 09:36:00|5436.2|5398.2|5438.24|5400.24|5438.24|5400.24|5436.2|5398.2|9
1607592970000|2020-12-10 09:36:10|5438.54|5400.54|5443.73|5405.73|5443.73|5405.73|5438.54|5400.54|10
1607592980000|2020-12-10 09:36:20|5444.55|5406.55|5444.52|5406.52|5444.59|5406.59|5444.26|5406.26|10
1607592990000|2020-12-10 09:36:30|5444.25|5406.25|5443.92|5405.92|5445.1|5407.1|5443.92|5405.92|10
1607593000000|2020-12-10 09:36:40|5443.44|5405.44|5438.96|5400.96|5443.44|5405.44|5438.96|5400.96|10
1607593010000|2020-12-10 09:36:50|5438.76|5400.76|5436.35|5398.35|5438.76|5400.76|5436.35|5398.35|10
1607593020000|2020-12-10 09:37:00|5436.14|5398.14|5433.19|5395.19|5436.14|5398.14|5433.19|5395.19|10
1607593030000|2020-12-10 09:37:10|5432.29|5394.29|5428.93|5390.93|5432.29|5394.29|5428.93|5390.93|10
1607593040000|2020-12-10 09:37:20|5428.87|5390.87|5425.05|5387.05|5428.87|5390.87|5425.05|5387.05|8
1607593050000|2020-12-10 09:37:30|5424.85|5386.85|5423.21|5385.21|5424.92|5386.92|5423.21|5385.21|10
1607593060000|2020-12-10 09:37:40|5423.11|5385.11|5419.9|5381.9|5423.11|5385.11|5419.9|5381.9|9
1607593070000|2020-12-10 09:37:50|5419.83|5381.83|5418.68|5380.68|5419.83|5381.83|5418.02|5380.02|10
1607593080000|2020-12-10 09:38:00|5419|5381|5418.36|5380.36|5419.13|5381.13|5418.36|5380.36|10
1607593090000|2020-12-10 09:38:10|5418.4|5380.4|5417.76|5379.76|5418.42|5380.42|5417.76|5379.76|8
1607593100000|2020-12-10 09:38:20|5417.84|5379.84|5415.31|5377.31|5417.87|5379.87|5415.31|5377.31|10
1607593110000|2020-12-10 09:38:30|5414.83|5376.83|5409.47|5371.47|5414.83|5376.83|5409.47|5371.47|10
1607593120000|2020-12-10 09:38:40|5407.35|5369.35|5405.4|5367.4|5407.35|5369.35|5405.36|5367.36|9
1607593130000|2020-12-10 09:38:50|5405.37|5367.37|5401.22|5363.22|5405.37|5367.37|5400.75|5362.75|10
1607593140000|2020-12-10 09:39:00|5401.17|5363.17|5402.36|5364.36|5402.42|5364.42|5401.12|5363.12|10
1607593150000|2020-12-10 09:39:10|5402.5|5364.5|5404.31|5366.31|5404.64|5366.64|5402.5|5364.5|10
1607593160000|2020-12-10 09:39:20|5404.44|5366.44|5405.69|5367.69|5405.74|5367.74|5404.44|5366.44|10
1607593170000|2020-12-10 09:39:30|5405.84|5367.84|5405.35|5367.35|5406.05|5368.05|5405.35|5367.35|10
1607593180000|2020-12-10 09:39:40|5405.3|5367.3|5402|5364|5405.3|5367.3|5402|5364|10
1607593190000|2020-12-10 09:39:50|5401.96|5363.96|5401.28|5363.28|5401.96|5363.96|5401.15|5363.15|10
1607593200000|2020-12-10 09:40:00|5401.09|5363.09|5400.63|5362.63|5401.17|5363.17|5400.63|5362.63|9
1607593210000|2020-12-10 09:40:10|5400.82|5362.82|5399.88|5361.88|5400.82|5362.82|5399.85|5361.85|10
1607593220000|2020-12-10 09:40:20|5399.82|5361.82|5399.92|5361.92|5399.92|5361.92|5399.22|5361.22|10
1607593230000|2020-12-10 09:40:30|5399.93|5361.93|5401.29|5363.29|5401.29|5363.29|5399.8|5361.8|10
1607593240000|2020-12-10 09:40:40|5401.37|5363.37|5401.6|5363.6|5402.11|5364.11|5401.37|5363.37|10
1607593250000|2020-12-10 09:40:50|5401.59|5363.59|5401.65|5363.65|5401.67|5363.67|5401.3|5363.3|10
1607593260000|2020-12-10 09:41:00|5401.53|5363.53|5401.2|5363.2|5401.54|5363.54|5401.06|5363.06|10
1607593270000|2020-12-10 09:41:10|5401.16|5363.16|5400.33|5362.33|5401.16|5363.16|5400.22|5362.22|10
1607593280000|2020-12-10 09:41:20|5400.47|5362.47|5400.43|5362.43|5400.53|5362.53|5400.22|5362.22|10
1607593290000|2020-12-10 09:41:30|5400.49|5362.49|5400.43|5362.43|5400.57|5362.57|5400.31|5362.31|9
1607593300000|2020-12-10 09:41:40|5400.56|5362.56|5400.04|5362.04|5400.57|5362.57|5399.83|5361.83|8
1607593310000|2020-12-10 09:41:50|5400.08|5362.08|5399.15|5361.15|5400.08|5362.08|5399.15|5361.15|9
1607593320000|2020-12-10 09:42:00|5399.16|5361.16|5398.61|5360.61|5399.28|5361.28|5398.61|5360.61|10
1607593330000|2020-12-10 09:42:10|5398.29|5360.29|5396.42|5358.42|5398.29|5360.29|5396.42|5358.42|10
1607593340000|2020-12-10 09:42:20|5396.45|5358.45|5394.06|5356.06|5396.45|5358.45|5394.06|5356.06|10
1607593350000|2020-12-10 09:42:30|5393.82|5355.82|5392.83|5354.83|5393.82|5355.82|5392.83|5354.83|10
1607593360000|2020-12-10 09:42:40|5392.87|5354.87|5392.07|5354.07|5392.88|5354.88|5391.97|5353.97|10
1607593370000|2020-12-10 09:42:50|5392.04|5354.04|5389.79|5351.79|5392.04|5354.04|5389.61|5351.61|10
1607593380000|2020-12-10 09:43:00|5389.58|5351.58|5387.73|5349.73|5389.58|5351.58|5387.73|5349.73|10
1607593390000|2020-12-10 09:43:10|5387.58|5349.58|5384.59|5346.59|5387.58|5349.58|5384.59|5346.59|10
1607593400000|2020-12-10 09:43:20|5384.27|5346.27|5382.87|5344.87|5384.27|5346.27|5382.78|5344.78|10
1607593410000|2020-12-10 09:43:30|5382.9|5344.9|5380.48|5342.48|5382.9|5344.9|5380.48|5342.48|10
1607593420000|2020-12-10 09:43:40|5380.43|5342.43|5378.63|5340.63|5380.43|5342.43|5378.63|5340.63|10
1607593430000|2020-12-10 09:43:50|5378.21|5340.21|5377.96|5339.96|5378.21|5340.21|5377.96|5339.96|10
1607593440000|2020-12-10 09:44:00|5377.84|5339.84|5376.69|5338.69|5377.84|5339.84|5375.81|5337.81|9
1607593450000|2020-12-10 09:44:10|5377.58|5339.58|5378.49|5340.49|5378.92|5340.92|5377.57|5339.57|10
1607593460000|2020-12-10 09:44:20|5378.41|5340.41|5377.31|5339.31|5378.41|5340.41|5377.16|5339.16|10
1607593470000|2020-12-10 09:44:30|5377.1|5339.1|5376.51|5338.51|5377.1|5339.1|5376.43|5338.43|10
1607593480000|2020-12-10 09:44:40|5376.54|5338.54|5377.33|5339.33|5377.33|5339.33|5376.53|5338.53|10
1607593490000|2020-12-10 09:44:50|5377.28|5339.28|5378.61|5340.61|5378.61|5340.61|5377.28|5339.28|10
1607593500000|2020-12-10 09:45:00|5378.22|5340.22|5379.13|5341.13|5379.18|5341.18|5378.22|5340.22|8
1607593510000|2020-12-10 09:45:10|5379.08|5341.08|5377.64|5339.64|5379.08|5341.08|5377.64|5339.64|10
1607593520000|2020-12-10 09:45:20|5377.41|5339.41|5376.99|5338.99|5377.41|5339.41|5376.85|5338.85|9
1607593530000|2020-12-10 09:45:30|5377.21|5339.21|5376.39|5338.39|5377.33|5339.33|5376.14|5338.14|10
1607593540000|2020-12-10 09:45:40|5376.82|5338.82|5376.27|5338.27|5377.12|5339.12|5376.27|5338.27|9
1607593550000|2020-12-10 09:45:50|5376.34|5338.34|5376.36|5338.36|5376.4|5338.4|5376.13|5338.13|10
1607593560000|2020-12-10 09:46:00|5376.34|5338.34|5376.51|5338.51|5376.51|5338.51|5376.14|5338.14|10
1607593570000|2020-12-10 09:46:10|5376.39|5338.39|5375.93|5337.93|5376.41|5338.41|5375.82|5337.82|9
1607593580000|2020-12-10 09:46:20|5376.1|5338.1|5378.18|5340.18|5378.18|5340.18|5376.1|5338.1|10
1607593590000|2020-12-10 09:46:30|5378.59|5340.59|5380.15|5342.15|5380.17|5342.17|5378.59|5340.59|10
1607593600000|2020-12-10 09:46:40|5380.09|5342.09|5382.05|5344.05|5382.05|5344.05|5380.09|5342.09|10
1607593610000|2020-12-10 09:46:50|5382.3|5344.3|5383.1|5345.1|5383.22|5345.22|5382.3|5344.3|10
1607593620000|2020-12-10 09:47:00|5383.21|5345.21|5381.37|5343.37|5383.21|5345.21|5381.37|5343.37|10
1607593630000|2020-12-10 09:47:10|5381.26|5343.26|5381.29|5343.29|5381.35|5343.35|5380.79|5342.79|9
1607593640000|2020-12-10 09:47:20|5381.34|5343.34|5381.55|5343.55|5381.67|5343.67|5381.16|5343.16|10
1607593650000|2020-12-10 09:47:30|5381.5|5343.5|5380.88|5342.88|5381.5|5343.5|5380.88|5342.88|10
1607593660000|2020-12-10 09:47:40|5380.55|5342.55|5379.92|5341.92|5380.7|5342.7|5379.92|5341.92|10
1607593670000|2020-12-10 09:47:50|5379.84|5341.84|5379.76|5341.76|5379.84|5341.84|5378.9|5340.9|10
1607593680000|2020-12-10 09:48:00|5379.7|5341.7|5378.84|5340.84|5379.7|5341.7|5378.84|5340.84|10
1607593690000|2020-12-10 09:48:10|5378.99|5340.99|5377.93|5339.93|5378.99|5340.99|5377.93|5339.93|9
1607593700000|2020-12-10 09:48:20|5377.73|5339.73|5376.83|5338.83|5377.73|5339.73|5376.83|5338.83|9
1607593710000|2020-12-10 09:48:30|5376.9|5338.9|5375.23|5337.23|5376.9|5338.9|5375.23|5337.23|10
1607593720000|2020-12-10 09:48:40|5375.17|5337.17|5375.14|5337.14|5375.17|5337.17|5374.77|5336.77|10
1607593730000|2020-12-10 09:48:50|5375.33|5337.33|5377.12|5339.12|5377.12|5339.12|5375.33|5337.33|9
1607593740000|2020-12-10 09:49:00|5377.33|5339.33|5378.73|5340.73|5378.73|5340.73|5377.33|5339.33|10
1607593750000|2020-12-10 09:49:10|5378.76|5340.76|5378.81|5340.81|5379.14|5341.14|5378.64|5340.64|10
1607593760000|2020-12-10 09:49:20|5378.89|5340.89|5378.42|5340.42|5378.89|5340.89|5378.36|5340.36|10
1607593770000|2020-12-10 09:49:30|5378.38|5340.38|5378.27|5340.27|5378.42|5340.42|5378.26|5340.26|9
1607593780000|2020-12-10 09:49:40|5378.35|5340.35|5377.2|5339.2|5378.35|5340.35|5377.2|5339.2|10
1607593790000|2020-12-10 09:49:50|5377.34|5339.34|5377.42|5339.42|5377.74|5339.74|5377.32|5339.32|9
1607593800000|2020-12-10 09:50:00|5377.45|5339.45|5375.63|5337.63|5377.45|5339.45|5375.58|5337.58|10
1607593810000|2020-12-10 09:50:10|5375.38|5337.38|5374.7|5336.7|5375.4|5337.4|5374.7|5336.7|10
1607593820000|2020-12-10 09:50:20|5374.4|5336.4|5374.39|5336.39|5374.4|5336.4|5374.09|5336.09|10
1607593830000|2020-12-10 09:50:30|5374.28|5336.28|5374.62|5336.62|5374.68|5336.68|5374.03|5336.03|9
1607593840000|2020-12-10 09:50:40|5374.95|5336.95|5375.47|5337.47|5375.52|5337.52|5374.95|5336.95|10
1607593850000|2020-12-10 09:50:50|5375.54|5337.54|5376.13|5338.13|5376.13|5338.13|5375.53|5337.53|9
1607593860000|2020-12-10 09:51:00|5376.24|5338.24|5375.13|5337.13|5376.32|5338.32|5375.13|5337.13|10
1607593870000|2020-12-10 09:51:10|5375.05|5337.05|5374.23|5336.23|5375.05|5337.05|5374.23|5336.23|9
1607593880000|2020-12-10 09:51:20|5374.19|5336.19|5374.23|5336.23|5374.23|5336.23|5373.74|5335.74|9
1607593890000|2020-12-10 09:51:30|5374.52|5336.52|5375.74|5337.74|5375.74|5337.74|5374.52|5336.52|10
1607593900000|2020-12-10 09:51:40|5375.66|5337.66|5376.47|5338.47|5376.47|5338.47|5375.66|5337.66|10
1607593910000|2020-12-10 09:51:50|5376.91|5338.91|5377.81|5339.81|5377.93|5339.93|5376.91|5338.91|10
1607593920000|2020-12-10 09:52:00|5377.87|5339.87|5379.53|5341.53|5379.53|5341.53|5377.87|5339.87|10
1607593930000|2020-12-10 09:52:10|5380.31|5342.31|5379.68|5341.68|5380.36|5342.36|5379.68|5341.68|9
1607593940000|2020-12-10 09:52:20|5379.5|5341.5|5378.99|5340.99|5379.5|5341.5|5378.89|5340.89|9
1607593950000|2020-12-10 09:52:30|5379.07|5341.07|5379.24|5341.24|5379.4|5341.4|5379.07|5341.07|10
1607593960000|2020-12-10 09:52:40|5379.32|5341.32|5379.1|5341.1|5379.32|5341.32|5378.9|5340.9|9
1607593970000|2020-12-10 09:52:50|5379.05|5341.05|5380.13|5342.13|5380.13|5342.13|5379.05|5341.05|10
1607593980000|2020-12-10 09:53:00|5380.28|5342.28|5382.66|5344.66|5382.85|5344.85|5380.28|5342.28|10
1607593990000|2020-12-10 09:53:10|5383.14|5345.14|5384.36|5346.36|5384.43|5346.43|5383.14|5345.14|8
1607594000000|2020-12-10 09:53:20|5384.22|5346.22|5384.11|5346.11|5384.44|5346.44|5384.11|5346.11|10
1607594010000|2020-12-10 09:53:30|5384.15|5346.15|5383.97|5345.97|5384.43|5346.43|5383.97|5345.97|9
1607594020000|2020-12-10 09:53:40|5384.02|5346.02|5383.47|5345.47|5384.03|5346.03|5383.44|5345.44|10
1607594030000|2020-12-10 09:53:50|5384.08|5346.08|5383.88|5345.88|5384.08|5346.08|5383.82|5345.82|10
1607594040000|2020-12-10 09:54:00|5383.63|5345.63|5382.81|5344.81|5383.67|5345.67|5382.81|5344.81|10
1607594050000|2020-12-10 09:54:10|5382.86|5344.86|5382.52|5344.52|5383.04|5345.04|5382.44|5344.44|10
1607594060000|2020-12-10 09:54:20|5382.72|5344.72|5383.81|5345.81|5383.81|5345.81|5382.72|5344.72|9
1607594070000|2020-12-10 09:54:30|5383.77|5345.77|5384.87|5346.87|5384.87|5346.87|5383.77|5345.77|9
1607594080000|2020-12-10 09:54:40|5384.96|5346.96|5384.77|5346.77|5385.04|5347.04|5384.64|5346.64|9
1607594090000|2020-12-10 09:54:50|5384.85|5346.85|5383.99|5345.99|5384.85|5346.85|5383.76|5345.76|10
1607594100000|2020-12-10 09:55:00|5383.96|5345.96|5382.44|5344.44|5383.96|5345.96|5382.44|5344.44|9
1607594110000|2020-12-10 09:55:10|5381.94|5343.94|5381.18|5343.18|5381.94|5343.94|5381.18|5343.18|8
1607594120000|2020-12-10 09:55:20|5381.16|5343.16|5380.34|5342.34|5381.16|5343.16|5380.26|5342.26|9
1607594130000|2020-12-10 09:55:30|5380.18|5342.18|5378.62|5340.62|5380.2|5342.2|5378.56|5340.56|10
1607594140000|2020-12-10 09:55:40|5378.51|5340.51|5378.11|5340.11|5378.61|5340.61|5378.02|5340.02|10
1607594150000|2020-12-10 09:55:50|5377.76|5339.76|5376.43|5338.43|5377.76|5339.76|5376.43|5338.43|10
1607594160000|2020-12-10 09:56:00|5376.44|5338.44|5374.11|5336.11|5376.47|5338.47|5374.03|5336.03|10
1607594170000|2020-12-10 09:56:10|5374.05|5336.05|5373.46|5335.46|5374.05|5336.05|5373.46|5335.46|10
1607594180000|2020-12-10 09:56:20|5373.33|5335.33|5373.31|5335.31|5373.34|5335.34|5373.24|5335.24|10
1607594190000|2020-12-10 09:56:30|5373.24|5335.24|5372.93|5334.93|5373.28|5335.28|5372.64|5334.64|9
1607594200000|2020-12-10 09:56:40|5372.85|5334.85|5373.53|5335.53|5373.53|5335.53|5372.84|5334.84|10
1607594210000|2020-12-10 09:56:50|5373.55|5335.55|5373.11|5335.11|5373.68|5335.68|5373.11|5335.11|10
1607594220000|2020-12-10 09:57:00|5372.55|5334.55|5370.63|5332.63|5372.55|5334.55|5370.63|5332.63|10
1607594230000|2020-12-10 09:57:10|5370.48|5332.48|5368.04|5330.04|5370.48|5332.48|5368.04|5330.04|10
1607594240000|2020-12-10 09:57:20|5367.92|5329.92|5367.09|5329.09|5367.98|5329.98|5367.04|5329.04|10
1607594250000|2020-12-10 09:57:30|5367.06|5329.06|5365.18|5327.18|5367.06|5329.06|5365.18|5327.18|10
1607594260000|2020-12-10 09:57:40|5364.26|5326.26|5362.58|5324.58|5364.26|5326.26|5362.58|5324.58|9
1607594270000|2020-12-10 09:57:50|5362.25|5324.25|5359.95|5321.95|5362.25|5324.25|5359.95|5321.95|10
1607594280000|2020-12-10 09:58:00|5359.77|5321.77|5358.19|5320.19|5359.77|5321.77|5358.19|5320.19|10
1607594290000|2020-12-10 09:58:10|5357.71|5319.71|5358.44|5320.44|5358.44|5320.44|5357.71|5319.71|10
1607594300000|2020-12-10 09:58:20|5358.75|5320.75|5359.71|5321.71|5359.71|5321.71|5358.67|5320.67|10
1607594310000|2020-12-10 09:58:30|5359.62|5321.62|5359.83|5321.83|5360.06|5322.06|5359.62|5321.62|10
1607594320000|2020-12-10 09:58:40|5360|5322|5359.48|5321.48|5360.62|5322.62|5359.48|5321.48|10
1607594330000|2020-12-10 09:58:50|5359.35|5321.35|5360.66|5322.66|5360.66|5322.66|5359.1|5321.1|9
1607594340000|2020-12-10 09:59:00|5360.82|5322.82|5360.57|5322.57|5361.07|5323.07|5360.57|5322.57|10
1607594350000|2020-12-10 09:59:10|5360.79|5322.79|5358.53|5320.53|5360.79|5322.79|5358.53|5320.53|9
1607594360000|2020-12-10 09:59:20|5358.66|5320.66|5358.8|5320.8|5359.08|5321.08|5358.66|5320.66|8
1607594370000|2020-12-10 09:59:30|5358.6|5320.6|5356.28|5318.28|5358.6|5320.6|5356.28|5318.28|10
1607594380000|2020-12-10 09:59:40|5355.97|5317.97|5355.75|5317.75|5355.97|5317.97|5355.3|5317.3|10
1607594390000|2020-12-10 09:59:50|5355.87|5317.87|5357.08|5319.08|5357.09|5319.09|5355.87|5317.87|9
1607594400000|2020-12-10 10:00:00|5357.43|5319.43|5357.24|5319.24|5357.75|5319.75|5357.24|5319.24|10
1607594410000|2020-12-10 10:00:10|5357.03|5319.03|5357.21|5319.21|5357.25|5319.25|5356.86|5318.86|10
1607594420000|2020-12-10 10:00:20|5357.13|5319.13|5356.74|5318.74|5357.18|5319.18|5356.28|5318.28|10
1607594430000|2020-12-10 10:00:30|5356.96|5318.96|5357.97|5319.97|5358.07|5320.07|5356.96|5318.96|10
1607594440000|2020-12-10 10:00:40|5358.05|5320.05|5360.62|5322.62|5360.62|5322.62|5358.05|5320.05|10
1607594450000|2020-12-10 10:00:50|5361.26|5323.26|5362.18|5324.18|5362.32|5324.32|5361.26|5323.26|10
1607594460000|2020-12-10 10:01:00|5362.25|5324.25|5365.3|5327.3|5365.3|5327.3|5362.25|5324.25|10
1607594470000|2020-12-10 10:01:10|5365.72|5327.72|5368.33|5330.33|5368.4|5330.4|5365.72|5327.72|10
1607594480000|2020-12-10 10:01:20|5368.39|5330.39|5369.26|5331.26|5369.26|5331.26|5368.35|5330.35|10
1607594490000|2020-12-10 10:01:30|5369.13|5331.13|5368.7|5330.7|5369.13|5331.13|5368.64|5330.64|9
1607594500000|2020-12-10 10:01:40|5368.38|5330.38|5367.73|5329.73|5368.38|5330.38|5367.73|5329.73|10
1607594510000|2020-12-10 10:01:50|5367.62|5329.62|5368.19|5330.19|5368.19|5330.19|5367.6|5329.6|9
1607594520000|2020-12-10 10:02:00|5368.37|5330.37|5368.13|5330.13|5368.43|5330.43|5368.13|5330.13|9
1607594530000|2020-12-10 10:02:10|5368.11|5330.11|5368.19|5330.19|5368.19|5330.19|5368|5330|8
1607594540000|2020-12-10 10:02:20|5368.16|5330.16|5368.76|5330.76|5368.82|5330.82|5368.16|5330.16|10
1607594550000|2020-12-10 10:02:30|5368.82|5330.82|5370.22|5332.22|5370.22|5332.22|5368.82|5330.82|10
1607594560000|2020-12-10 10:02:40|5370.21|5332.21|5370.82|5332.82|5370.91|5332.91|5370.21|5332.21|9
1607594570000|2020-12-10 10:02:50|5370.69|5332.69|5371.12|5333.12|5371.12|5333.12|5370.69|5332.69|9
1607594580000|2020-12-10 10:03:00|5371.1|5333.1|5371.34|5333.34|5371.4|5333.4|5371.1|5333.1|10
1607594590000|2020-12-10 10:03:10|5371.28|5333.28|5372.86|5334.86|5372.86|5334.86|5371.28|5333.28|9
1607594600000|2020-12-10 10:03:20|5372.79|5334.79|5374.27|5336.27|5374.27|5336.27|5372.73|5334.73|10
1607594610000|2020-12-10 10:03:30|5374.21|5336.21|5373.73|5335.73|5374.28|5336.28|5373.68|5335.68|10
1607594620000|2020-12-10 10:03:40|5373.82|5335.82|5374.57|5336.57|5374.57|5336.57|5373.75|5335.75|10
1607594630000|2020-12-10 10:03:50|5374.26|5336.26|5375.12|5337.12|5375.13|5337.13|5374.19|5336.19|10
1607594640000|2020-12-10 10:04:00|5375.22|5337.22|5374.87|5336.87|5375.22|5337.22|5374.87|5336.87|10
1607594650000|2020-12-10 10:04:10|5375.1|5337.1|5374.14|5336.14|5375.11|5337.11|5374.14|5336.14|9
1607594660000|2020-12-10 10:04:20|5374.04|5336.04|5373.24|5335.24|5374.04|5336.04|5373.2|5335.2|10
1607594670000|2020-12-10 10:04:30|5373.31|5335.31|5372.83|5334.83|5373.44|5335.44|5372.83|5334.83|10
1607594680000|2020-12-10 10:04:40|5372.78|5334.78|5373.58|5335.58|5373.58|5335.58|5372.65|5334.65|10
1607594690000|2020-12-10 10:04:50|5373.54|5335.54|5374.1|5336.1|5374.1|5336.1|5373.54|5335.54|10
1607594700000|2020-12-10 10:05:00|5374.14|5336.14|5373.68|5335.68|5374.21|5336.21|5373.68|5335.68|9
1607594710000|2020-12-10 10:05:10|5373.61|5335.61|5373.48|5335.48|5373.67|5335.67|5373.41|5335.41|10
1607594720000|2020-12-10 10:05:20|5373.45|5335.45|5372.38|5334.38|5373.46|5335.46|5372.38|5334.38|9
1607594730000|2020-12-10 10:05:30|5372.47|5334.47|5372.12|5334.12|5372.47|5334.47|5372.07|5334.07|10
1607594740000|2020-12-10 10:05:40|5372.13|5334.13|5371.84|5333.84|5372.22|5334.22|5371.84|5333.84|9
1607594750000|2020-12-10 10:05:50|5371.69|5333.69|5372.06|5334.06|5372.06|5334.06|5371.69|5333.69|10
1607594760000|2020-12-10 10:06:00|5372.08|5334.08|5371.81|5333.81|5372.34|5334.34|5371.81|5333.81|10
1607594770000|2020-12-10 10:06:10|5371.86|5333.86|5371.33|5333.33|5371.86|5333.86|5371.23|5333.23|10
1607594780000|2020-12-10 10:06:20|5371.31|5333.31|5370.83|5332.83|5371.31|5333.31|5370.8|5332.8|9
1607594790000|2020-12-10 10:06:30|5370.82|5332.82|5370.29|5332.29|5370.82|5332.82|5370.18|5332.18|8
1607594800000|2020-12-10 10:06:40|5370.27|5332.27|5370.29|5332.29|5370.44|5332.44|5370.19|5332.19|10
1607594810000|2020-12-10 10:06:50|5370.42|5332.42|5370.41|5332.41|5370.56|5332.56|5370.4|5332.4|9
1607594820000|2020-12-10 10:07:00|5370.52|5332.52|5370.58|5332.58|5370.77|5332.77|5370.52|5332.52|9
1607594830000|2020-12-10 10:07:10|5370.61|5332.61|5369.29|5331.29|5370.67|5332.67|5369.29|5331.29|10
1607594840000|2020-12-10 10:07:20|5368.81|5330.81|5367.5|5329.5|5368.81|5330.81|5367.5|5329.5|9
1607594850000|2020-12-10 10:07:30|5366.91|5328.91|5367.03|5329.03|5367.14|5329.14|5366.89|5328.89|10
1607594860000|2020-12-10 10:07:40|5366.89|5328.89|5364.97|5326.97|5366.89|5328.89|5364.97|5326.97|10
1607594870000|2020-12-10 10:07:50|5363.51|5325.51|5360.33|5322.33|5363.51|5325.51|5360.33|5322.33|10
1607594880000|2020-12-10 10:08:00|5360.39|5322.39|5359.28|5321.28|5360.51|5322.51|5359.16|5321.16|10
1607594890000|2020-12-10 10:08:10|5359.23|5321.23|5360.53|5322.53|5360.68|5322.68|5359.23|5321.23|10
1607594900000|2020-12-10 10:08:20|5360.65|5322.65|5359.73|5321.73|5360.68|5322.68|5359.73|5321.73|10
1607594910000|2020-12-10 10:08:30|5359.65|5321.65|5359.46|5321.46|5359.65|5321.65|5359.07|5321.07|10
1607594920000|2020-12-10 10:08:40|5359.41|5321.41|5359.95|5321.95|5359.99|5321.99|5359.12|5321.12|9
1607594930000|2020-12-10 10:08:50|5359.79|5321.79|5360.19|5322.19|5360.19|5322.19|5359.79|5321.79|9
1607594940000|2020-12-10 10:09:00|5360.17|5322.17|5360.44|5322.44|5360.6|5322.6|5360.07|5322.07|10
1607594950000|2020-12-10 10:09:10|5360.48|5322.48|5359.08|5321.08|5360.48|5322.48|5359.08|5321.08|10
1607594960000|2020-12-10 10:09:20|5359.13|5321.13|5358|5320|5359.13|5321.13|5358|5320|10
1607594970000|2020-12-10 10:09:30|5357.95|5319.95|5357.92|5319.92|5358.24|5320.24|5357.79|5319.79|10
1607594980000|2020-12-10 10:09:40|5357.82|5319.82|5357.41|5319.41|5358.09|5320.09|5357.41|5319.41|10
1607594990000|2020-12-10 10:09:50|5357.04|5319.04|5355.6|5317.6|5357.04|5319.04|5355.45|5317.45|10
1607595000000|2020-12-10 10:10:00|5355.09|5317.09|5354.96|5316.96|5355.13|5317.13|5354.72|5316.72|9
1607595010000|2020-12-10 10:10:10|5354.58|5316.58|5354.62|5316.62|5354.79|5316.79|5354.47|5316.47|10
1607595020000|2020-12-10 10:10:20|5354.22|5316.22|5352.75|5314.75|5354.22|5316.22|5352.75|5314.75|10
1607595030000|2020-12-10 10:10:30|5352.8|5314.8|5351.33|5313.33|5352.8|5314.8|5351.26|5313.26|10
1607595040000|2020-12-10 10:10:40|5350.95|5312.95|5350.56|5312.56|5351.11|5313.11|5350.56|5312.56|10
1607595050000|2020-12-10 10:10:50|5350.32|5312.32|5348.09|5310.09|5350.32|5312.32|5348.06|5310.06|10
1607595060000|2020-12-10 10:11:00|5347.94|5309.94|5347.49|5309.49|5347.94|5309.94|5347.41|5309.41|10
1607595070000|2020-12-10 10:11:10|5347.21|5309.21|5348.21|5310.21|5348.29|5310.29|5347.21|5309.21|10
1607595080000|2020-12-10 10:11:20|5348.39|5310.39|5349.14|5311.14|5349.14|5311.14|5348.21|5310.21|10
1607595090000|2020-12-10 10:11:30|5349.23|5311.23|5351.02|5313.02|5351.02|5313.02|5349.23|5311.23|10
1607595100000|2020-12-10 10:11:40|5351.2|5313.2|5351.51|5313.51|5351.51|5313.51|5350.88|5312.88|10
1607595110000|2020-12-10 10:11:50|5351.71|5313.71|5351.98|5313.98|5352|5314|5351.69|5313.69|10
1607595120000|2020-12-10 10:12:00|5351.84|5313.84|5351.21|5313.21|5351.89|5313.89|5351.21|5313.21|10
1607595130000|2020-12-10 10:12:10|5351.32|5313.32|5350.57|5312.57|5351.32|5313.32|5350.46|5312.46|10
1607595140000|2020-12-10 10:12:20|5350.68|5312.68|5351.18|5313.18|5351.23|5313.23|5350.62|5312.62|10
1607595150000|2020-12-10 10:12:30|5351.4|5313.4|5350.96|5312.96|5351.4|5313.4|5350.71|5312.71|10
1607595160000|2020-12-10 10:12:40|5350.97|5312.97|5351.52|5313.52|5351.55|5313.55|5350.89|5312.89|10
1607595170000|2020-12-10 10:12:50|5351.92|5313.92|5351.7|5313.7|5352.18|5314.18|5351.7|5313.7|9
1607595180000|2020-12-10 10:13:00|5351.56|5313.56|5351.42|5313.42|5351.56|5313.56|5351.2|5313.2|9
1607595190000|2020-12-10 10:13:10|5351.14|5313.14|5352.17|5314.17|5352.17|5314.17|5350.88|5312.88|10
1607595200000|2020-12-10 10:13:20|5352.26|5314.26|5352.46|5314.46|5352.76|5314.76|5352.26|5314.26|10
1607595210000|2020-12-10 10:13:30|5352.3|5314.3|5352.3|5314.3|5352.52|5314.52|5351.95|5313.95|10
1607595220000|2020-12-10 10:13:40|5352.24|5314.24|5351.12|5313.12|5352.24|5314.24|5351.04|5313.04|10
1607595230000|2020-12-10 10:13:50|5351.14|5313.14|5351.9|5313.9|5351.9|5313.9|5351.11|5313.11|10
1607595240000|2020-12-10 10:14:00|5352.06|5314.06|5352.69|5314.69|5352.69|5314.69|5351.97|5313.97|10
1607595250000|2020-12-10 10:14:10|5352.59|5314.59|5351.77|5313.77|5352.61|5314.61|5351.77|5313.77|10
1607595260000|2020-12-10 10:14:20|5351.5|5313.5|5350.71|5312.71|5351.54|5313.54|5350.71|5312.71|10
1607595270000|2020-12-10 10:14:30|5350.94|5312.94|5351.55|5313.55|5351.55|5313.55|5350.94|5312.94|10
1607595280000|2020-12-10 10:14:40|5351.74|5313.74|5352.23|5314.23|5352.23|5314.23|5351.7|5313.7|10
1607595290000|2020-12-10 10:14:50|5352.17|5314.17|5352.58|5314.58|5352.58|5314.58|5352.17|5314.17|10
1607595300000|2020-12-10 10:15:00|5352.53|5314.53|5351.54|5313.54|5352.77|5314.77|5351.54|5313.54|10
1607595310000|2020-12-10 10:15:10|5351.53|5313.53|5350.85|5312.85|5351.53|5313.53|5350.85|5312.85|8
1607595320000|2020-12-10 10:15:20|5350.92|5312.92|5351.73|5313.73|5351.73|5313.73|5350.76|5312.76|10
1607595330000|2020-12-10 10:15:30|5351.81|5313.81|5351.93|5313.93|5352.44|5314.44|5351.81|5313.81|9
1607595340000|2020-12-10 10:15:40|5351.96|5313.96|5352.49|5314.49|5352.51|5314.51|5351.96|5313.96|9
1607595350000|2020-12-10 10:15:50|5352.57|5314.57|5353.81|5315.81|5353.81|5315.81|5352.57|5314.57|10
1607595360000|2020-12-10 10:16:00|5354.32|5316.32|5356.47|5318.47|5356.47|5318.47|5354.32|5316.32|10
1607595370000|2020-12-10 10:16:10|5356.62|5318.62|5357.4|5319.4|5357.5|5319.5|5356.62|5318.62|10
1607595380000|2020-12-10 10:16:20|5357.11|5319.11|5357.59|5319.59|5357.75|5319.75|5356.82|5318.82|10
1607595390000|2020-12-10 10:16:30|5358.36|5320.36|5358.85|5320.85|5358.85|5320.85|5358.34|5320.34|10
1607595400000|2020-12-10 10:16:40|5358.84|5320.84|5359.6|5321.6|5359.6|5321.6|5358.84|5320.84|10
1607595410000|2020-12-10 10:16:50|5359.59|5321.59|5359.22|5321.22|5359.61|5321.61|5359.19|5321.19|10
1607595420000|2020-12-10 10:17:00|5359.19|5321.19|5359.37|5321.37|5359.47|5321.47|5359.17|5321.17|10
1607595430000|2020-12-10 10:17:10|5359.35|5321.35|5359.54|5321.54|5359.59|5321.59|5359.08|5321.08|8
1607595440000|2020-12-10 10:17:20|5359.49|5321.49|5359.3|5321.3|5359.6|5321.6|5359.2|5321.2|10
1607595450000|2020-12-10 10:17:30|5359.34|5321.34|5359.21|5321.21|5359.73|5321.73|5359.21|5321.21|10
1607595460000|2020-12-10 10:17:40|5359.29|5321.29|5359.32|5321.32|5359.51|5321.51|5359.21|5321.21|9
1607595470000|2020-12-10 10:17:50|5359.1|5321.1|5359|5321|5359.1|5321.1|5358.78|5320.78|10
1607595480000|2020-12-10 10:18:00|5358.78|5320.78|5355.9|5317.9|5358.78|5320.78|5355.9|5317.9|10
1607595490000|2020-12-10 10:18:10|5355.32|5317.32|5354.09|5316.09|5355.32|5317.32|5354.09|5316.09|10
1607595500000|2020-12-10 10:18:20|5353.79|5315.79|5352.43|5314.43|5353.79|5315.79|5352.43|5314.43|9
1607595510000|2020-12-10 10:18:30|5352.36|5314.36|5350.67|5312.67|5352.36|5314.36|5350.67|5312.67|10
1607595520000|2020-12-10 10:18:40|5350.66|5312.66|5350.56|5312.56|5350.66|5312.66|5350.46|5312.46|8
1607595530000|2020-12-10 10:18:50|5350.03|5312.03|5348.47|5310.47|5350.03|5312.03|5348.47|5310.47|10
1607595540000|2020-12-10 10:19:00|5348.2|5310.2|5346.69|5308.69|5348.2|5310.2|5346.69|5308.69|10
1607595550000|2020-12-10 10:19:10|5346.62|5308.62|5342.54|5304.54|5346.62|5308.62|5342.54|5304.54|10
1607595560000|2020-12-10 10:19:20|5342.46|5304.46|5341.8|5303.8|5342.6|5304.6|5341.76|5303.76|10
1607595570000|2020-12-10 10:19:30|5341.73|5303.73|5339.95|5301.95|5341.75|5303.75|5339.95|5301.95|10
1607595580000|2020-12-10 10:19:40|5339.89|5301.89|5341.83|5303.83|5341.83|5303.83|5339.89|5301.89|10
1607595590000|2020-12-10 10:19:50|5341.69|5303.69|5341.45|5303.45|5341.81|5303.81|5341.19|5303.19|9
1607595600000|2020-12-10 10:20:00|5341.44|5303.44|5340.31|5302.31|5341.44|5303.44|5340.31|5302.31|10
1607595610000|2020-12-10 10:20:10|5340.35|5302.35|5341.19|5303.19|5341.19|5303.19|5340.34|5302.34|10
1607595620000|2020-12-10 10:20:20|5341.07|5303.07|5341.88|5303.88|5341.96|5303.96|5341.07|5303.07|9
1607595630000|2020-12-10 10:20:30|5342.29|5304.29|5344.73|5306.73|5344.73|5306.73|5342.29|5304.29|10
1607595640000|2020-12-10 10:20:40|5344.88|5306.88|5344.53|5306.53|5345.07|5307.07|5344.39|5306.39|10
1607595650000|2020-12-10 10:20:50|5344.46|5306.46|5343.52|5305.52|5344.46|5306.46|5343.52|5305.52|10
1607595660000|2020-12-10 10:21:00|5343.65|5305.65|5343.88|5305.88|5343.88|5305.88|5343.14|5305.14|10
1607595670000|2020-12-10 10:21:10|5343.89|5305.89|5343.37|5305.37|5343.91|5305.91|5343.2|5305.2|10
1607595680000|2020-12-10 10:21:20|5343.36|5305.36|5342.48|5304.48|5343.36|5305.36|5342.48|5304.48|10
1607595690000|2020-12-10 10:21:30|5342.31|5304.31|5342.88|5304.88|5342.88|5304.88|5342.31|5304.31|9
1607595700000|2020-12-10 10:21:40|5342.96|5304.96|5343.03|5305.03|5343.03|5305.03|5342.94|5304.94|9
1607595710000|2020-12-10 10:21:50|5342.85|5304.85|5342.99|5304.99|5343.17|5305.17|5342.85|5304.85|8
1607595720000|2020-12-10 10:22:00|5342.98|5304.98|5342.74|5304.74|5343.1|5305.1|5342.74|5304.74|9
1607595730000|2020-12-10 10:22:10|5342.85|5304.85|5343.24|5305.24|5343.24|5305.24|5342.85|5304.85|10
1607595740000|2020-12-10 10:22:20|5343.37|5305.37|5343.07|5305.07|5343.69|5305.69|5343.07|5305.07|10
1607595750000|2020-12-10 10:22:30|5343.03|5305.03|5342.8|5304.8|5343.06|5305.06|5342.69|5304.69|9
1607595760000|2020-12-10 10:22:40|5342.74|5304.74|5342.28|5304.28|5342.74|5304.74|5342.26|5304.26|8
1607595770000|2020-12-10 10:22:50|5342.21|5304.21|5342.97|5304.97|5343.1|5305.1|5342.18|5304.18|10
1607595780000|2020-12-10 10:23:00|5343.49|5305.49|5343.64|5305.64|5343.72|5305.72|5343.49|5305.49|9
1607595790000|2020-12-10 10:23:10|5343.43|5305.43|5344.88|5306.88|5344.88|5306.88|5343.43|5305.43|10
1607595800000|2020-12-10 10:23:20|5344.83|5306.83|5344.7|5306.7|5344.94|5306.94|5344.54|5306.54|8
1607595810000|2020-12-10 10:23:30|5344.79|5306.79|5344.82|5306.82|5344.92|5306.92|5344.68|5306.68|9
1607595820000|2020-12-10 10:23:40|5345.27|5307.27|5343.65|5305.65|5345.27|5307.27|5343.65|5305.65|10
1607595830000|2020-12-10 10:23:50|5343.69|5305.69|5343.77|5305.77|5343.8|5305.8|5343.51|5305.51|10
1607595840000|2020-12-10 10:24:00|5343.78|5305.78|5343.69|5305.69|5343.78|5305.78|5343.44|5305.44|10
1607595850000|2020-12-10 10:24:10|5343.85|5305.85|5344.49|5306.49|5344.59|5306.59|5343.85|5305.85|8
1607595860000|2020-12-10 10:24:20|5344.45|5306.45|5344.63|5306.63|5344.63|5306.63|5344.39|5306.39|9
1607595870000|2020-12-10 10:24:30|5344.61|5306.61|5345.33|5307.33|5345.33|5307.33|5344.61|5306.61|10
1607595880000|2020-12-10 10:24:40|5345.3|5307.3|5345.87|5307.87|5345.93|5307.93|5345.3|5307.3|10
1607595890000|2020-12-10 10:24:50|5346.08|5308.08|5346.84|5308.84|5346.84|5308.84|5346.08|5308.08|10
1607595900000|2020-12-10 10:25:00|5346.91|5308.91|5346.91|5308.91|5347.17|5309.17|5346.91|5308.91|10
1607595910000|2020-12-10 10:25:10|5346.61|5308.61|5345.64|5307.64|5346.76|5308.76|5345.59|5307.59|10
1607595920000|2020-12-10 10:25:20|5345.12|5307.12|5344.45|5306.45|5345.12|5307.12|5344.45|5306.45|9
1607595930000|2020-12-10 10:25:30|5344.49|5306.49|5344.62|5306.62|5344.62|5306.62|5344.31|5306.31|10
1607595940000|2020-12-10 10:25:40|5344.68|5306.68|5344.04|5306.04|5344.68|5306.68|5344.04|5306.04|10
1607595950000|2020-12-10 10:25:50|5344.41|5306.41|5344.73|5306.73|5344.82|5306.82|5344.28|5306.28|10
1607595960000|2020-12-10 10:26:00|5344.78|5306.78|5344.25|5306.25|5345|5307|5344.25|5306.25|9
1607595970000|2020-12-10 10:26:10|5344.09|5306.09|5342.92|5304.92|5344.19|5306.19|5342.92|5304.92|10
1607595980000|2020-12-10 10:26:20|5342.43|5304.43|5341.95|5303.95|5342.43|5304.43|5341.82|5303.82|10
1607595990000|2020-12-10 10:26:30|5342.02|5304.02|5343.2|5305.2|5343.2|5305.2|5341.98|5303.98|10
1607596000000|2020-12-10 10:26:40|5343.52|5305.52|5343.92|5305.92|5343.92|5305.92|5343.49|5305.49|10
1607596010000|2020-12-10 10:26:50|5343.85|5305.85|5343.87|5305.87|5344.01|5306.01|5343.56|5305.56|10
1607596020000|2020-12-10 10:27:00|5343.91|5305.91|5344.11|5306.11|5344.11|5306.11|5343.91|5305.91|9
1607596030000|2020-12-10 10:27:10|5344.13|5306.13|5344.68|5306.68|5344.68|5306.68|5344.13|5306.13|10
1607596040000|2020-12-10 10:27:20|5345.18|5307.18|5346.03|5308.03|5346.03|5308.03|5345.18|5307.18|10
1607596050000|2020-12-10 10:27:30|5346.06|5308.06|5347.66|5309.66|5347.68|5309.68|5346.06|5308.06|10
1607596060000|2020-12-10 10:27:40|5347.67|5309.67|5348.26|5310.26|5348.47|5310.47|5347.67|5309.67|9
1607596070000|2020-12-10 10:27:50|5348.69|5310.69|5348.69|5310.69|5348.69|5310.69|5348.35|5310.35|9
1607596080000|2020-12-10 10:28:00|5348.73|5310.73|5349.09|5311.09|5349.21|5311.21|5348.65|5310.65|10
1607596090000|2020-12-10 10:28:10|5348.97|5310.97|5350.31|5312.31|5350.31|5312.31|5348.92|5310.92|10
1607596100000|2020-12-10 10:28:20|5350.27|5312.27|5350.15|5312.15|5350.27|5312.27|5350.05|5312.05|10
1607596110000|2020-12-10 10:28:30|5350.25|5312.25|5349.44|5311.44|5350.26|5312.26|5349.44|5311.44|8
1607596120000|2020-12-10 10:28:40|5349.43|5311.43|5349.55|5311.55|5349.55|5311.55|5349.26|5311.26|10
1607596130000|2020-12-10 10:28:50|5349.58|5311.58|5349.45|5311.45|5349.92|5311.92|5349.44|5311.44|10
1607596140000|2020-12-10 10:29:00|5349.48|5311.48|5347.83|5309.83|5349.58|5311.58|5347.83|5309.83|9
1607596150000|2020-12-10 10:29:10|5347.79|5309.79|5346.93|5308.93|5347.79|5309.79|5346.84|5308.84|7
1607596160000|2020-12-10 10:29:20|5346.92|5308.92|5345.7|5307.7|5346.92|5308.92|5345.66|5307.66|10
1607596170000|2020-12-10 10:29:30|5345.72|5307.72|5344.64|5306.64|5345.72|5307.72|5344.64|5306.64|10
1607596180000|2020-12-10 10:29:40|5344.48|5306.48|5343.96|5305.96|5344.48|5306.48|5343.79|5305.79|10
1607596190000|2020-12-10 10:29:50|5343.94|5305.94|5344.51|5306.51|5344.51|5306.51|5343.87|5305.87|10
1607596200000|2020-12-10 10:30:00|5344.5|5306.5|5345.06|5307.06|5345.58|5307.58|5344.5|5306.5|9
1607596210000|2020-12-10 10:30:10|5345.15|5307.15|5346.68|5308.68|5346.68|5308.68|5345.15|5307.15|10
1607596220000|2020-12-10 10:30:20|5346.77|5308.77|5346.7|5308.7|5346.91|5308.91|5346.7|5308.7|9
1607596230000|2020-12-10 10:30:30|5346.48|5308.48|5346.06|5308.06|5346.48|5308.48|5346.04|5308.04|8
1607596240000|2020-12-10 10:30:40|5345.99|5307.99|5345.9|5307.9|5345.99|5307.99|5345.75|5307.75|10
1607596250000|2020-12-10 10:30:50|5345.92|5307.92|5345.48|5307.48|5345.92|5307.92|5345.41|5307.41|9
1607596260000|2020-12-10 10:31:00|5345.68|5307.68|5344.96|5306.96|5345.72|5307.72|5344.96|5306.96|10
1607596270000|2020-12-10 10:31:10|5344.6|5306.6|5345.01|5307.01|5345.01|5307.01|5344.6|5306.6|10
1607596280000|2020-12-10 10:31:20|5345.3|5307.3|5346|5308|5346|5308|5345.3|5307.3|9
1607596290000|2020-12-10 10:31:30|5346.11|5308.11|5346.4|5308.4|5346.4|5308.4|5346.09|5308.09|9
1607596300000|2020-12-10 10:31:40|5346.47|5308.47|5346.48|5308.48|5346.53|5308.53|5346.23|5308.23|10
1607596310000|2020-12-10 10:31:50|5346.39|5308.39|5346.67|5308.67|5346.67|5308.67|5346.39|5308.39|10
1607596320000|2020-12-10 10:32:00|5346.69|5308.69|5349.77|5311.77|5349.77|5311.77|5346.69|5308.69|10
1607596330000|2020-12-10 10:32:10|5350.07|5312.07|5354.73|5316.73|5354.73|5316.73|5350.07|5312.07|10
1607596340000|2020-12-10 10:32:20|5354.66|5316.66|5355.12|5317.12|5355.12|5317.12|5354.59|5316.59|10
1607596350000|2020-12-10 10:32:30|5355.21|5317.21|5356.32|5318.32|5356.32|5318.32|5355.21|5317.21|10
1607596360000|2020-12-10 10:32:40|5356.51|5318.51|5357.01|5319.01|5357.01|5319.01|5356.51|5318.51|10
1607596370000|2020-12-10 10:32:50|5357|5319|5357.05|5319.05|5357.36|5319.36|5357|5319|10
1607596380000|2020-12-10 10:33:00|5357.07|5319.07|5357.39|5319.39|5357.39|5319.39|5356.96|5318.96|10
1607596390000|2020-12-10 10:33:10|5357.37|5319.37|5357.79|5319.79|5357.79|5319.79|5357.37|5319.37|9
1607596400000|2020-12-10 10:33:20|5357.85|5319.85|5357.65|5319.65|5358.03|5320.03|5357.65|5319.65|10
1607596410000|2020-12-10 10:33:30|5357.56|5319.56|5356.44|5318.44|5357.63|5319.63|5356.44|5318.44|9
1607596420000|2020-12-10 10:33:40|5356.34|5318.34|5356.58|5318.58|5356.6|5318.6|5355.99|5317.99|10
1607596430000|2020-12-10 10:33:50|5356.39|5318.39|5356.99|5318.99|5356.99|5318.99|5356.27|5318.27|8
1607596440000|2020-12-10 10:34:00|5356.94|5318.94|5357.13|5319.13|5357.35|5319.35|5356.94|5318.94|10
1607596450000|2020-12-10 10:34:10|5357.4|5319.4|5358.83|5320.83|5358.83|5320.83|5357.4|5319.4|10
1607596460000|2020-12-10 10:34:20|5358.86|5320.86|5360.12|5322.12|5360.12|5322.12|5358.86|5320.86|9
1607596470000|2020-12-10 10:34:30|5360.17|5322.17|5360.7|5322.7|5361.08|5323.08|5360.17|5322.17|10
1607596480000|2020-12-10 10:34:40|5360.75|5322.75|5361.9|5323.9|5361.9|5323.9|5360.66|5322.66|9
1607596490000|2020-12-10 10:34:50|5361.98|5323.98|5362.32|5324.32|5362.5|5324.5|5361.98|5323.98|10
1607596500000|2020-12-10 10:35:00|5362.49|5324.49|5362.57|5324.57|5362.6|5324.6|5362.22|5324.22|10
1607596510000|2020-12-10 10:35:10|5362.83|5324.83|5362.27|5324.27|5362.83|5324.83|5362.27|5324.27|8
1607596520000|2020-12-10 10:35:20|5362.32|5324.32|5362.43|5324.43|5362.44|5324.44|5362.2|5324.2|10
1607596530000|2020-12-10 10:35:30|5362.27|5324.27|5362|5324|5362.27|5324.27|5362|5324|9
1607596540000|2020-12-10 10:35:40|5361.97|5323.97|5362.14|5324.14|5362.18|5324.18|5361.97|5323.97|9
1607596550000|2020-12-10 10:35:50|5362.05|5324.05|5361.2|5323.2|5362.16|5324.16|5361.2|5323.2|9
1607596560000|2020-12-10 10:36:00|5361.09|5323.09|5359.89|5321.89|5361.09|5323.09|5359.89|5321.89|10
1607596570000|2020-12-10 10:36:10|5359.84|5321.84|5359.85|5321.85|5360.06|5322.06|5359.72|5321.72|10
1607596580000|2020-12-10 10:36:20|5359.69|5321.69|5359.44|5321.44|5359.69|5321.69|5359.4|5321.4|10
1607596590000|2020-12-10 10:36:30|5359.46|5321.46|5359.62|5321.62|5359.78|5321.78|5359.46|5321.46|10
1607596600000|2020-12-10 10:36:40|5359.6|5321.6|5359.16|5321.16|5359.6|5321.6|5359.04|5321.04|8
1607596610000|2020-12-10 10:36:50|5359.15|5321.15|5359.21|5321.21|5359.32|5321.32|5359.15|5321.15|8
1607596620000|2020-12-10 10:37:00|5359.15|5321.15|5358.95|5320.95|5359.15|5321.15|5358.86|5320.86|10
1607596630000|2020-12-10 10:37:10|5358.75|5320.75|5358.26|5320.26|5358.8|5320.8|5358.26|5320.26|9
1607596640000|2020-12-10 10:37:20|5358.2|5320.2|5357.88|5319.88|5358.23|5320.23|5357.72|5319.72|9
1607596650000|2020-12-10 10:37:30|5357.9|5319.9|5358.28|5320.28|5358.3|5320.3|5357.9|5319.9|10
1607596660000|2020-12-10 10:37:40|5358.17|5320.17|5358.25|5320.25|5358.42|5320.42|5358.16|5320.16|10
1607596670000|2020-12-10 10:37:50|5358.19|5320.19|5357.62|5319.62|5358.19|5320.19|5357.62|5319.62|9
1607596680000|2020-12-10 10:38:00|5357.61|5319.61|5356.46|5318.46|5357.61|5319.61|5356.45|5318.45|10
1607596690000|2020-12-10 10:38:10|5356.48|5318.48|5356.12|5318.12|5356.48|5318.48|5356.12|5318.12|8
1607596700000|2020-12-10 10:38:20|5356.17|5318.17|5355.6|5317.6|5356.21|5318.21|5355.6|5317.6|10
1607596710000|2020-12-10 10:38:30|5355.69|5317.69|5355.79|5317.79|5355.87|5317.87|5355.65|5317.65|8
1607596720000|2020-12-10 10:38:40|5355.62|5317.62|5354.74|5316.74|5355.79|5317.79|5354.73|5316.73|9
1607596730000|2020-12-10 10:38:50|5354.69|5316.69|5354.78|5316.78|5354.95|5316.95|5354.62|5316.62|9
1607596740000|2020-12-10 10:39:00|5354.87|5316.87|5354.57|5316.57|5354.87|5316.87|5354.54|5316.54|9
1607596750000|2020-12-10 10:39:10|5354.68|5316.68|5354.64|5316.64|5354.9|5316.9|5354.6|5316.6|9
1607596760000|2020-12-10 10:39:20|5354.65|5316.65|5354.68|5316.68|5354.91|5316.91|5354.65|5316.65|7
1607596770000|2020-12-10 10:39:30|5354.69|5316.69|5354.54|5316.54|5354.7|5316.7|5354.54|5316.54|9
1607596780000|2020-12-10 10:39:40|5354.45|5316.45|5354.31|5316.31|5354.54|5316.54|5354.29|5316.29|7
1607596790000|2020-12-10 10:39:50|5354.35|5316.35|5353.03|5315.03|5354.35|5316.35|5353.03|5315.03|10
1607596800000|2020-12-10 10:40:00|5352.93|5314.93|5352.47|5314.47|5352.93|5314.93|5352.47|5314.47|10
1607596810000|2020-12-10 10:40:10|5352.41|5314.41|5351.84|5313.84|5352.41|5314.41|5351.71|5313.71|8
1607596820000|2020-12-10 10:40:20|5351.2|5313.2|5350.5|5312.5|5351.2|5313.2|5350.5|5312.5|10
1607596830000|2020-12-10 10:40:30|5350.56|5312.56|5349.8|5311.8|5350.56|5312.56|5349.79|5311.79|9
1607596840000|2020-12-10 10:40:40|5350.01|5312.01|5349.71|5311.71|5350.01|5312.01|5349.59|5311.59|8
1607596850000|2020-12-10 10:40:50|5349.74|5311.74|5349.89|5311.89|5349.92|5311.92|5349.73|5311.73|9
1607596860000|2020-12-10 10:41:00|5349.9|5311.9|5349.89|5311.89|5349.94|5311.94|5349.8|5311.8|9
1607596870000|2020-12-10 10:41:10|5350.05|5312.05|5350.2|5312.2|5350.32|5312.32|5349.83|5311.83|10
1607596880000|2020-12-10 10:41:20|5350.12|5312.12|5350.43|5312.43|5350.43|5312.43|5350.12|5312.12|9
1607596890000|2020-12-10 10:41:30|5350.29|5312.29|5350.01|5312.01|5350.29|5312.29|5350.01|5312.01|9
1607596900000|2020-12-10 10:41:40|5350.03|5312.03|5349.85|5311.85|5350.1|5312.1|5349.72|5311.72|9
1607596910000|2020-12-10 10:41:50|5349.94|5311.94|5350.74|5312.74|5350.77|5312.77|5349.84|5311.84|9
1607596920000|2020-12-10 10:42:00|5350.75|5312.75|5350.96|5312.96|5351.08|5313.08|5350.75|5312.75|9
1607596930000|2020-12-10 10:42:10|5350.84|5312.84|5350.18|5312.18|5350.85|5312.85|5350.18|5312.18|8
1607596940000|2020-12-10 10:42:20|5349.72|5311.72|5347.74|5309.74|5349.72|5311.72|5347.74|5309.74|10
1607596950000|2020-12-10 10:42:30|5347.81|5309.81|5347.91|5309.91|5347.99|5309.99|5347.81|5309.81|10
1607596960000|2020-12-10 10:42:40|5347.86|5309.86|5346.94|5308.94|5347.88|5309.88|5346.83|5308.83|10
1607596970000|2020-12-10 10:42:50|5346.93|5308.93|5346.94|5308.94|5347.07|5309.07|5346.91|5308.91|9
1607596980000|2020-12-10 10:43:00|5346.97|5308.97|5346.57|5308.57|5347.11|5309.11|5346.56|5308.56|9
1607596990000|2020-12-10 10:43:10|5346.58|5308.58|5346.33|5308.33|5346.66|5308.66|5346.11|5308.11|10
1607597000000|2020-12-10 10:43:20|5346.14|5308.14|5345.66|5307.66|5346.14|5308.14|5345.45|5307.45|9
1607597010000|2020-12-10 10:43:30|5345.51|5307.51|5344.95|5306.95|5345.51|5307.51|5344.95|5306.95|10
1607597020000|2020-12-10 10:43:40|5344.94|5306.94|5344.96|5306.96|5344.98|5306.98|5344.77|5306.77|10
1607597030000|2020-12-10 10:43:50|5345.13|5307.13|5343.39|5305.39|5345.13|5307.13|5343.39|5305.39|9
1607597040000|2020-12-10 10:44:00|5343.21|5305.21|5341.7|5303.7|5343.21|5305.21|5341.7|5303.7|8
1607597050000|2020-12-10 10:44:10|5341.41|5303.41|5338.57|5300.57|5341.41|5303.41|5338.46|5300.46|10
1607597060000|2020-12-10 10:44:20|5338.43|5300.43|5336.64|5298.64|5338.62|5300.62|5336.64|5298.64|10
1607597070000|2020-12-10 10:44:30|5336.19|5298.19|5334.83|5296.83|5336.19|5298.19|5334.83|5296.83|10
1607597080000|2020-12-10 10:44:40|5334.65|5296.65|5332.55|5294.55|5334.85|5296.85|5332.55|5294.55|10
1607597090000|2020-12-10 10:44:50|5332.47|5294.47|5331.18|5293.18|5332.47|5294.47|5331.18|5293.18|10
1607597100000|2020-12-10 10:45:00|5330.91|5292.91|5330.16|5292.16|5330.91|5292.91|5330.16|5292.16|10
1607597110000|2020-12-10 10:45:10|5330.14|5292.14|5330.72|5292.72|5330.72|5292.72|5329.86|5291.86|10
1607597120000|2020-12-10 10:45:20|5329.26|5291.26|5329.34|5291.34|5329.34|5291.34|5328.34|5290.34|10
1607597130000|2020-12-10 10:45:30|5330.2|5292.2|5331.43|5293.43|5331.86|5293.86|5330.2|5292.2|9
1607597140000|2020-12-10 10:45:40|5331.4|5293.4|5331.16|5293.16|5331.61|5293.61|5331.16|5293.16|9
1607597150000|2020-12-10 10:45:50|5331.11|5293.11|5328.49|5290.49|5331.11|5293.11|5328.49|5290.49|10
1607597160000|2020-12-10 10:46:00|5328.45|5290.45|5328.2|5290.2|5328.45|5290.45|5328.03|5290.03|9
1607597170000|2020-12-10 10:46:10|5328.43|5290.43|5328.78|5290.78|5328.89|5290.89|5328.37|5290.37|9
1607597180000|2020-12-10 10:46:20|5328.71|5290.71|5328.41|5290.41|5328.85|5290.85|5328.15|5290.15|10
1607597190000|2020-12-10 10:46:30|5328.73|5290.73|5328.4|5290.4|5328.74|5290.74|5328.38|5290.38|10
1607597200000|2020-12-10 10:46:40|5328.72|5290.72|5329.62|5291.62|5329.62|5291.62|5328.72|5290.72|8
1607597210000|2020-12-10 10:46:50|5329.57|5291.57|5329.97|5291.97|5329.97|5291.97|5329.57|5291.57|10
1607597220000|2020-12-10 10:47:00|5330.34|5292.34|5331.23|5293.23|5331.23|5293.23|5330.31|5292.31|10
1607597230000|2020-12-10 10:47:10|5331.37|5293.37|5332.99|5294.99|5332.99|5294.99|5331.37|5293.37|10
1607597240000|2020-12-10 10:47:20|5332.95|5294.95|5333.56|5295.56|5333.56|5295.56|5332.7|5294.7|10
1607597250000|2020-12-10 10:47:30|5333.91|5295.91|5334|5296|5334.14|5296.14|5333.9|5295.9|9
1607597260000|2020-12-10 10:47:40|5333.82|5295.82|5333.9|5295.9|5333.9|5295.9|5333.52|5295.52|10
1607597270000|2020-12-10 10:47:50|5333.8|5295.8|5333.89|5295.89|5333.89|5295.89|5333.6|5295.6|10
1607597280000|2020-12-10 10:48:00|5333.95|5295.95|5334.63|5296.63|5334.78|5296.78|5333.95|5295.95|9
1607597290000|2020-12-10 10:48:10|5334.59|5296.59|5334.31|5296.31|5334.74|5296.74|5334.31|5296.31|10
1607597300000|2020-12-10 10:48:20|5334.05|5296.05|5334.26|5296.26|5334.43|5296.43|5333.95|5295.95|9
1607597310000|2020-12-10 10:48:30|5334.34|5296.34|5334.51|5296.51|5334.73|5296.73|5334.34|5296.34|9
1607597320000|2020-12-10 10:48:40|5334.49|5296.49|5333.96|5295.96|5334.95|5296.95|5333.96|5295.96|10
1607597330000|2020-12-10 10:48:50|5333.55|5295.55|5332.1|5294.1|5333.55|5295.55|5332.1|5294.1|10
1607597340000|2020-12-10 10:49:00|5332.19|5294.19|5331.36|5293.36|5332.19|5294.19|5331.34|5293.34|10
1607597350000|2020-12-10 10:49:10|5331.22|5293.22|5332.81|5294.81|5332.81|5294.81|5331.22|5293.22|10
1607597360000|2020-12-10 10:49:20|5332.95|5294.95|5334|5296|5334|5296|5332.95|5294.95|10
1607597370000|2020-12-10 10:49:30|5334.1|5296.1|5333.77|5295.77|5334.16|5296.16|5333.63|5295.63|9
1607597380000|2020-12-10 10:49:40|5333.91|5295.91|5334.51|5296.51|5334.51|5296.51|5333.75|5295.75|10
1607597390000|2020-12-10 10:49:50|5334.47|5296.47|5335.93|5297.93|5335.93|5297.93|5334.31|5296.31|8
1607597400000|2020-12-10 10:50:00|5336.02|5298.02|5335.92|5297.92|5336.31|5298.31|5335.92|5297.92|10
1607597410000|2020-12-10 10:50:10|5335.75|5297.75|5336.07|5298.07|5336.14|5298.14|5335.47|5297.47|9
1607597420000|2020-12-10 10:50:20|5336.13|5298.13|5336.2|5298.2|5336.51|5298.51|5336.12|5298.12|9
1607597430000|2020-12-10 10:50:30|5335.79|5297.79|5335.15|5297.15|5336.13|5298.13|5335.15|5297.15|10
1607597440000|2020-12-10 10:50:40|5335.22|5297.22|5335.5|5297.5|5335.5|5297.5|5335.22|5297.22|8
1607597450000|2020-12-10 10:50:50|5335.53|5297.53|5336.27|5298.27|5336.27|5298.27|5335.45|5297.45|9
1607597460000|2020-12-10 10:51:00|5336.26|5298.26|5336.03|5298.03|5336.28|5298.28|5335.91|5297.91|9
1607597470000|2020-12-10 10:51:10|5335.96|5297.96|5335.69|5297.69|5335.96|5297.96|5335.69|5297.69|10
1607597480000|2020-12-10 10:51:20|5335.7|5297.7|5335.42|5297.42|5335.88|5297.88|5335.38|5297.38|10
1607597490000|2020-12-10 10:51:30|5335.61|5297.61|5335.89|5297.89|5337.02|5299.02|5335.61|5297.61|10
1607597500000|2020-12-10 10:51:40|5335.96|5297.96|5336.01|5298.01|5336.01|5298.01|5335.74|5297.74|8
1607597510000|2020-12-10 10:51:50|5336.08|5298.08|5336.92|5298.92|5336.92|5298.92|5336.08|5298.08|10
1607597520000|2020-12-10 10:52:00|5336.94|5298.94|5339.06|5301.06|5339.06|5301.06|5336.94|5298.94|10
1607597530000|2020-12-10 10:52:10|5338.83|5300.83|5339.55|5301.55|5339.76|5301.76|5338.83|5300.83|10
1607597540000|2020-12-10 10:52:20|5339.51|5301.51|5340.01|5302.01|5340.01|5302.01|5339.31|5301.31|10
1607597550000|2020-12-10 10:52:30|5340.24|5302.24|5339.62|5301.62|5340.24|5302.24|5339.62|5301.62|9
1607597560000|2020-12-10 10:52:40|5339.64|5301.64|5339.79|5301.79|5339.79|5301.79|5339.58|5301.58|7
1607597570000|2020-12-10 10:52:50|5339.88|5301.88|5340.18|5302.18|5340.24|5302.24|5339.73|5301.73|10
1607597580000|2020-12-10 10:53:00|5340.1|5302.1|5340.59|5302.59|5340.59|5302.59|5340.1|5302.1|10
1607597590000|2020-12-10 10:53:10|5340.58|5302.58|5341.4|5303.4|5341.53|5303.53|5340.58|5302.58|9
1607597600000|2020-12-10 10:53:20|5341.16|5303.16|5341.1|5303.1|5341.2|5303.2|5340.72|5302.72|10
1607597610000|2020-12-10 10:53:30|5340.72|5302.72|5340.9|5302.9|5341|5303|5340.72|5302.72|9
1607597620000|2020-12-10 10:53:40|5340.71|5302.71|5340.15|5302.15|5340.82|5302.82|5340.15|5302.15|9
1607597630000|2020-12-10 10:53:50|5340.12|5302.12|5340.47|5302.47|5340.59|5302.59|5340.1|5302.1|10
1607597640000|2020-12-10 10:54:00|5340.56|5302.56|5339.16|5301.16|5340.56|5302.56|5339.16|5301.16|10
1607597650000|2020-12-10 10:54:10|5338.95|5300.95|5337.97|5299.97|5338.95|5300.95|5337.94|5299.94|9
1607597660000|2020-12-10 10:54:20|5337.85|5299.85|5337.8|5299.8|5337.85|5299.85|5337.73|5299.73|8
1607597670000|2020-12-10 10:54:30|5337.87|5299.87|5336.95|5298.95|5337.87|5299.87|5336.95|5298.95|10
1607597680000|2020-12-10 10:54:40|5336.9|5298.9|5335.6|5297.6|5336.91|5298.91|5335.6|5297.6|9
1607597690000|2020-12-10 10:54:50|5335.41|5297.41|5333.37|5295.37|5335.41|5297.41|5333.37|5295.37|10
1607597700000|2020-12-10 10:55:00|5333.36|5295.36|5330.94|5292.94|5333.36|5295.36|5330.94|5292.94|10
1607597710000|2020-12-10 10:55:10|5330.62|5292.62|5329.33|5291.33|5330.63|5292.63|5329.33|5291.33|10
1607597720000|2020-12-10 10:55:20|5328.93|5290.93|5327.04|5289.04|5328.99|5290.99|5327.04|5289.04|9
1607597730000|2020-12-10 10:55:30|5327.11|5289.11|5327.09|5289.09|5327.41|5289.41|5326.95|5288.95|10
1607597740000|2020-12-10 10:55:40|5326.7|5288.7|5325.05|5287.05|5326.7|5288.7|5325.05|5287.05|10
1607597750000|2020-12-10 10:55:50|5324.71|5286.71|5322.87|5284.87|5324.71|5286.71|5322.87|5284.87|10
1607597760000|2020-12-10 10:56:00|5322.79|5284.79|5321.77|5283.77|5322.79|5284.79|5321.77|5283.77|10
1607597770000|2020-12-10 10:56:10|5321.95|5283.95|5321.75|5283.75|5322.04|5284.04|5321.58|5283.58|10
1607597780000|2020-12-10 10:56:20|5321.99|5283.99|5322.9|5284.9|5322.9|5284.9|5321.99|5283.99|9
1607597790000|2020-12-10 10:56:30|5322.86|5284.86|5324.92|5286.92|5324.92|5286.92|5322.86|5284.86|10
1607597800000|2020-12-10 10:56:40|5325.06|5287.06|5326.7|5288.7|5326.78|5288.78|5325.06|5287.06|10
1607597810000|2020-12-10 10:56:50|5326.77|5288.77|5326.9|5288.9|5327.14|5289.14|5326.41|5288.41|9
1607597820000|2020-12-10 10:57:00|5326.93|5288.93|5326.68|5288.68|5326.94|5288.94|5326.58|5288.58|10
1607597830000|2020-12-10 10:57:10|5326.65|5288.65|5325.14|5287.14|5326.66|5288.66|5325.14|5287.14|10
1607597840000|2020-12-10 10:57:20|5324.95|5286.95|5324.96|5286.96|5325.15|5287.15|5324.84|5286.84|10
1607597850000|2020-12-10 10:57:30|5324.93|5286.93|5323.81|5285.81|5324.93|5286.93|5323.81|5285.81|10
1607597860000|2020-12-10 10:57:40|5323.69|5285.69|5320.2|5282.2|5323.69|5285.69|5320.2|5282.2|10
1607597870000|2020-12-10 10:57:50|5320.11|5282.11|5317.43|5279.43|5320.16|5282.16|5317.43|5279.43|10
1607597880000|2020-12-10 10:58:00|5317.12|5279.12|5313.38|5275.38|5317.12|5279.12|5313.38|5275.38|10
1607597890000|2020-12-10 10:58:10|5313.27|5275.27|5313.67|5275.67|5313.91|5275.91|5313.14|5275.14|10
1607597900000|2020-12-10 10:58:20|5313.54|5275.54|5314.27|5276.27|5314.31|5276.31|5313.54|5275.54|10
1607597910000|2020-12-10 10:58:30|5314.3|5276.3|5313.78|5275.78|5314.46|5276.46|5313.68|5275.68|10
1607597920000|2020-12-10 10:58:40|5313.54|5275.54|5312.2|5274.2|5313.54|5275.54|5312.05|5274.05|10
1607597930000|2020-12-10 10:58:50|5312.23|5274.23|5312.5|5274.5|5312.5|5274.5|5312.07|5274.07|10
1607597940000|2020-12-10 10:59:00|5312.47|5274.47|5311.48|5273.48|5312.58|5274.58|5311.45|5273.45|10
1607597950000|2020-12-10 10:59:10|5311.39|5273.39|5311.92|5273.92|5311.92|5273.92|5311.39|5273.39|10
1607597960000|2020-12-10 10:59:20|5311.91|5273.91|5311.97|5273.97|5312.04|5274.04|5311.82|5273.82|9
1607597970000|2020-12-10 10:59:30|5312.03|5274.03|5312.07|5274.07|5312.25|5274.25|5311.98|5273.98|10
1607597980000|2020-12-10 10:59:40|5312.08|5274.08|5314.06|5276.06|5314.06|5276.06|5312.08|5274.08|10
1607597990000|2020-12-10 10:59:50|5314.61|5276.61|5315.07|5277.07|5315.07|5277.07|5314.59|5276.59|9
1607598000000|2020-12-10 11:00:00|5314.91|5276.91|5315.06|5277.06|5315.24|5277.24|5314.91|5276.91|10
1607598010000|2020-12-10 11:00:10|5315.13|5277.13|5315.46|5277.46|5315.6|5277.6|5315.13|5277.13|10
1607598020000|2020-12-10 11:00:20|5315.5|5277.5|5318.45|5280.45|5318.45|5280.45|5315.5|5277.5|9
1607598030000|2020-12-10 11:00:30|5318.54|5280.54|5321.77|5283.77|5321.77|5283.77|5318.54|5280.54|10
1607598040000|2020-12-10 11:00:40|5322.79|5284.79|5324.7|5286.7|5324.7|5286.7|5322.79|5284.79|10
1607598050000|2020-12-10 11:00:50|5324.52|5286.52|5325.4|5287.4|5325.4|5287.4|5324.52|5286.52|10
1607598060000|2020-12-10 11:01:00|5325.24|5287.24|5323.96|5285.96|5325.3|5287.3|5323.96|5285.96|10
1607598070000|2020-12-10 11:01:10|5323.27|5285.27|5320.03|5282.03|5323.27|5285.27|5320.03|5282.03|10
1607598080000|2020-12-10 11:01:20|5318.95|5280.95|5317.1|5279.1|5318.95|5280.95|5316.92|5278.92|10
1607598090000|2020-12-10 11:01:30|5316.95|5278.95|5317.58|5279.58|5317.58|5279.58|5316.47|5278.47|10
1607598100000|2020-12-10 11:01:40|5317.82|5279.82|5318.09|5280.09|5318.09|5280.09|5317.47|5279.47|10
1607598110000|2020-12-10 11:01:50|5318.17|5280.17|5318.73|5280.73|5318.73|5280.73|5318.17|5280.17|10
1607598120000|2020-12-10 11:02:00|5318.81|5280.81|5320.7|5282.7|5320.73|5282.73|5318.77|5280.77|10
1607598130000|2020-12-10 11:02:10|5320.54|5282.54|5321.23|5283.23|5321.29|5283.29|5320.49|5282.49|10
1607598140000|2020-12-10 11:02:20|5321.02|5283.02|5319.91|5281.91|5321.12|5283.12|5319.87|5281.87|10
1607598150000|2020-12-10 11:02:30|5319.86|5281.86|5319.23|5281.23|5319.86|5281.86|5319.07|5281.07|10
1607598160000|2020-12-10 11:02:40|5319.15|5281.15|5318.03|5280.03|5319.15|5281.15|5318|5280|10
1607598170000|2020-12-10 11:02:50|5317.98|5279.98|5317.19|5279.19|5317.98|5279.98|5317.19|5279.19|10
1607598180000|2020-12-10 11:03:00|5317.02|5279.02|5317.35|5279.35|5317.35|5279.35|5317.02|5279.02|10
1607598190000|2020-12-10 11:03:10|5317.51|5279.51|5317.65|5279.65|5317.65|5279.65|5317.42|5279.42|10
1607598200000|2020-12-10 11:03:20|5317.74|5279.74|5317.75|5279.75|5317.76|5279.76|5317.5|5279.5|9
1607598210000|2020-12-10 11:03:30|5317.69|5279.69|5318.32|5280.32|5318.32|5280.32|5317.69|5279.69|10
1607598220000|2020-12-10 11:03:40|5318.4|5280.4|5319.38|5281.38|5319.64|5281.64|5318.4|5280.4|9
1607598230000|2020-12-10 11:03:50|5319.48|5281.48|5320.68|5282.68|5320.68|5282.68|5319.48|5281.48|10
1607598240000|2020-12-10 11:04:00|5321.03|5283.03|5321.48|5283.48|5321.48|5283.48|5320.96|5282.96|10
1607598250000|2020-12-10 11:04:10|5321.68|5283.68|5321.01|5283.01|5321.68|5283.68|5321.01|5283.01|10
1607598260000|2020-12-10 11:04:20|5321.08|5283.08|5320.7|5282.7|5321.08|5283.08|5320.62|5282.62|9
1607598270000|2020-12-10 11:04:30|5320.73|5282.73|5321.4|5283.4|5321.4|5283.4|5320.73|5282.73|9
1607598280000|2020-12-10 11:04:40|5321.51|5283.51|5321.6|5283.6|5321.72|5283.72|5321.39|5283.39|10
1607598290000|2020-12-10 11:04:50|5322.19|5284.19|5322.71|5284.71|5322.71|5284.71|5322.19|5284.19|9
1607598300000|2020-12-10 11:05:00|5322.87|5284.87|5324.13|5286.13|5324.13|5286.13|5322.87|5284.87|10
1607598310000|2020-12-10 11:05:10|5324.22|5286.22|5326.22|5288.22|5326.22|5288.22|5324.22|5286.22|10
1607598320000|2020-12-10 11:05:20|5326.54|5288.54|5327.92|5289.92|5328.11|5290.11|5326.51|5288.51|10
1607598330000|2020-12-10 11:05:30|5327.96|5289.96|5329.03|5291.03|5329.03|5291.03|5327.96|5289.96|10
1607598340000|2020-12-10 11:05:40|5329.14|5291.14|5330.06|5292.06|5330.21|5292.21|5329.14|5291.14|10
1607598350000|2020-12-10 11:05:50|5330.31|5292.31|5333.19|5295.19|5333.19|5295.19|5330.31|5292.31|10
1607598360000|2020-12-10 11:06:00|5333.39|5295.39|5334.82|5296.82|5334.82|5296.82|5333.39|5295.39|10
1607598370000|2020-12-10 11:06:10|5335.1|5297.1|5336.01|5298.01|5336.13|5298.13|5335.1|5297.1|10
1607598380000|2020-12-10 11:06:20|5336.09|5298.09|5337.12|5299.12|5337.12|5299.12|5336.09|5298.09|10
1607598390000|2020-12-10 11:06:30|5337.31|5299.31|5337.09|5299.09|5337.31|5299.31|5336.72|5298.72|9
1607598400000|2020-12-10 11:06:40|5337.06|5299.06|5337.22|5299.22|5337.22|5299.22|5336.81|5298.81|9
1607598410000|2020-12-10 11:06:50|5337.12|5299.12|5338.15|5300.15|5338.15|5300.15|5337.12|5299.12|8
1607598420000|2020-12-10 11:07:00|5338.14|5300.14|5338.64|5300.64|5338.67|5300.67|5337.99|5299.99|9
1607598430000|2020-12-10 11:07:10|5338.67|5300.67|5338.67|5300.67|5338.72|5300.72|5338.49|5300.49|10
1607598440000|2020-12-10 11:07:20|5338.8|5300.8|5339.63|5301.63|5339.64|5301.64|5338.8|5300.8|9
1607598450000|2020-12-10 11:07:30|5339.56|5301.56|5339.51|5301.51|5339.57|5301.57|5339.33|5301.33|10
1607598460000|2020-12-10 11:07:40|5339.44|5301.44|5340.67|5302.67|5340.67|5302.67|5339.44|5301.44|10
1607598470000|2020-12-10 11:07:50|5340.58|5302.58|5342.38|5304.38|5342.38|5304.38|5340.58|5302.58|10
1607598480000|2020-12-10 11:08:00|5342.34|5304.34|5343.88|5305.88|5343.88|5305.88|5342.34|5304.34|10
1607598490000|2020-12-10 11:08:10|5345.02|5307.02|5346.52|5308.52|5346.59|5308.59|5345.02|5307.02|10
1607598500000|2020-12-10 11:08:20|5346.66|5308.66|5346.32|5308.32|5346.68|5308.68|5346.32|5308.32|9
1607598510000|2020-12-10 11:08:30|5346.28|5308.28|5346.37|5308.37|5346.48|5308.48|5346.13|5308.13|10
1607598520000|2020-12-10 11:08:40|5346.24|5308.24|5346.35|5308.35|5346.35|5308.35|5345.94|5307.94|10
1607598530000|2020-12-10 11:08:50|5346.42|5308.42|5347.39|5309.39|5347.45|5309.45|5346.42|5308.42|10
1607598540000|2020-12-10 11:09:00|5347.36|5309.36|5349.96|5311.96|5349.96|5311.96|5347.36|5309.36|10
1607598550000|2020-12-10 11:09:10|5350.45|5312.45|5351.47|5313.47|5351.47|5313.47|5350.45|5312.45|10
1607598560000|2020-12-10 11:09:20|5351.41|5313.41|5352.01|5314.01|5352.01|5314.01|5351.39|5313.39|10
1607598570000|2020-12-10 11:09:30|5352.96|5314.96|5353.78|5315.78|5353.78|5315.78|5352.92|5314.92|10
1607598580000|2020-12-10 11:09:40|5353.7|5315.7|5356.02|5318.02|5356.14|5318.14|5353.7|5315.7|8
1607598590000|2020-12-10 11:09:50|5356|5318|5356.11|5318.11|5356.33|5318.33|5356|5318|9
1607598600000|2020-12-10 11:10:00|5356.04|5318.04|5356.35|5318.35|5356.44|5318.44|5356.04|5318.04|10
1607598610000|2020-12-10 11:10:10|5356.1|5318.1|5355.14|5317.14|5356.1|5318.1|5355.14|5317.14|10
1607598620000|2020-12-10 11:10:20|5355.11|5317.11|5353.59|5315.59|5355.12|5317.12|5353.59|5315.59|10
1607598630000|2020-12-10 11:10:30|5353.53|5315.53|5353.33|5315.33|5353.53|5315.53|5352.77|5314.77|10
1607598640000|2020-12-10 11:10:40|5353.37|5315.37|5352.99|5314.99|5353.39|5315.39|5352.99|5314.99|9
1607598650000|2020-12-10 11:10:50|5353.16|5315.16|5352.07|5314.07|5353.16|5315.16|5352.06|5314.06|10
1607598660000|2020-12-10 11:11:00|5352.01|5314.01|5351.59|5313.59|5352.13|5314.13|5351.59|5313.59|10
1607598670000|2020-12-10 11:11:10|5351.51|5313.51|5351.87|5313.87|5351.87|5313.87|5351.44|5313.44|9
1607598680000|2020-12-10 11:11:20|5351.78|5313.78|5352.41|5314.41|5352.41|5314.41|5351.78|5313.78|10
1607598690000|2020-12-10 11:11:30|5352.36|5314.36|5352.4|5314.4|5352.5|5314.5|5352.3|5314.3|10
1607598700000|2020-12-10 11:11:40|5352.39|5314.39|5351.81|5313.81|5352.39|5314.39|5351.81|5313.81|10
1607598710000|2020-12-10 11:11:50|5351.7|5313.7|5351.79|5313.79|5351.88|5313.88|5351.62|5313.62|9
1607598720000|2020-12-10 11:12:00|5351.54|5313.54|5351.1|5313.1|5351.66|5313.66|5351.1|5313.1|8
1607598730000|2020-12-10 11:12:10|5351.2|5313.2|5351.76|5313.76|5351.76|5313.76|5351.11|5313.11|10
1607598740000|2020-12-10 11:12:20|5352.04|5314.04|5352.22|5314.22|5352.23|5314.23|5352.04|5314.04|10
1607598750000|2020-12-10 11:12:30|5352.2|5314.2|5352.19|5314.19|5352.33|5314.33|5352.09|5314.09|9
1607598760000|2020-12-10 11:12:40|5352.16|5314.16|5352.05|5314.05|5352.16|5314.16|5351.96|5313.96|10
1607598770000|2020-12-10 11:12:50|5351.99|5313.99|5351.29|5313.29|5351.99|5313.99|5351.29|5313.29|10
1607598780000|2020-12-10 11:13:00|5351.15|5313.15|5351.29|5313.29|5351.29|5313.29|5351.07|5313.07|8
1607598790000|2020-12-10 11:13:10|5351.27|5313.27|5351.15|5313.15|5351.27|5313.27|5351.05|5313.05|10
1607598800000|2020-12-10 11:13:20|5351.17|5313.17|5351.26|5313.26|5351.51|5313.51|5351.17|5313.17|10
1607598810000|2020-12-10 11:13:30|5351.21|5313.21|5349.88|5311.88|5351.21|5313.21|5349.88|5311.88|10
1607598820000|2020-12-10 11:13:40|5349.84|5311.84|5349.47|5311.47|5349.84|5311.84|5349.21|5311.21|8
1607598830000|2020-12-10 11:13:50|5349.51|5311.51|5349.21|5311.21|5349.51|5311.51|5349.1|5311.1|8
1607598840000|2020-12-10 11:14:00|5349.23|5311.23|5348.81|5310.81|5349.23|5311.23|5348.78|5310.78|8
1607598850000|2020-12-10 11:14:10|5348.78|5310.78|5348.12|5310.12|5348.81|5310.81|5348.12|5310.12|10
1607598860000|2020-12-10 11:14:20|5348.04|5310.04|5346.79|5308.79|5348.04|5310.04|5346.79|5308.79|10
1607598870000|2020-12-10 11:14:30|5346.76|5308.76|5345.66|5307.66|5346.76|5308.76|5345.66|5307.66|9
1607598880000|2020-12-10 11:14:40|5345.68|5307.68|5344.84|5306.84|5345.68|5307.68|5344.6|5306.6|10
1607598890000|2020-12-10 11:14:50|5344.58|5306.58|5345.02|5307.02|5345.02|5307.02|5344.57|5306.57|10
1607598900000|2020-12-10 11:15:00|5344.96|5306.96|5345.09|5307.09|5345.49|5307.49|5344.96|5306.96|10
1607598910000|2020-12-10 11:15:10|5345.08|5307.08|5344.96|5306.96|5345.08|5307.08|5344.87|5306.87|10
1607598920000|2020-12-10 11:15:20|5344.9|5306.9|5345.18|5307.18|5345.29|5307.29|5344.9|5306.9|9
1607598930000|2020-12-10 11:15:30|5345.14|5307.14|5345.75|5307.75|5345.76|5307.76|5345.14|5307.14|8
1607598940000|2020-12-10 11:15:40|5345.85|5307.85|5345.84|5307.84|5345.93|5307.93|5345.84|5307.84|7
1607598950000|2020-12-10 11:15:50|5345.78|5307.78|5346.06|5308.06|5346.06|5308.06|5345.78|5307.78|10
1607598960000|2020-12-10 11:16:00|5346.13|5308.13|5346.69|5308.69|5346.69|5308.69|5346.13|5308.13|10
1607598970000|2020-12-10 11:16:10|5346.53|5308.53|5345.71|5307.71|5346.53|5308.53|5345.66|5307.66|7
1607598980000|2020-12-10 11:16:20|5345.68|5307.68|5345.69|5307.69|5345.72|5307.72|5345.62|5307.62|8
1607598990000|2020-12-10 11:16:30|5345.93|5307.93|5346.24|5308.24|5346.27|5308.27|5345.84|5307.84|8
1607599000000|2020-12-10 11:16:40|5346.19|5308.19|5346.45|5308.45|5346.46|5308.46|5346.19|5308.19|9
1607599010000|2020-12-10 11:16:50|5346.48|5308.48|5346.36|5308.36|5346.51|5308.51|5346.28|5308.28|8
1607599020000|2020-12-10 11:17:00|5346.31|5308.31|5346.81|5308.81|5346.86|5308.86|5346.31|5308.31|10
1607599030000|2020-12-10 11:17:10|5346.84|5308.84|5347.28|5309.28|5347.28|5309.28|5346.8|5308.8|10
1607599040000|2020-12-10 11:17:20|5347.27|5309.27|5347.33|5309.33|5347.43|5309.43|5347.27|5309.27|8
1607599050000|2020-12-10 11:17:30|5347.36|5309.36|5348.11|5310.11|5348.11|5310.11|5347.36|5309.36|9
1607599060000|2020-12-10 11:17:40|5348.17|5310.17|5349.54|5311.54|5349.54|5311.54|5348.17|5310.17|9
1607599070000|2020-12-10 11:17:50|5349.84|5311.84|5350.57|5312.57|5350.64|5312.64|5349.84|5311.84|8
1607599080000|2020-12-10 11:18:00|5350.73|5312.73|5350.06|5312.06|5350.73|5312.73|5350.06|5312.06|9
1607599090000|2020-12-10 11:18:10|5349.99|5311.99|5349.8|5311.8|5350.14|5312.14|5349.67|5311.67|8
1607599100000|2020-12-10 11:18:20|5349.94|5311.94|5348.76|5310.76|5350.04|5312.04|5348.76|5310.76|10
1607599110000|2020-12-10 11:18:30|5348.71|5310.71|5345.93|5307.93|5348.71|5310.71|5345.93|5307.93|10
1607599120000|2020-12-10 11:18:40|5345.9|5307.9|5344.97|5306.97|5345.94|5307.94|5344.95|5306.95|10
1607599130000|2020-12-10 11:18:50|5344.55|5306.55|5343.67|5305.67|5344.55|5306.55|5343.43|5305.43|10
1607599140000|2020-12-10 11:19:00|5343.63|5305.63|5343.46|5305.46|5343.88|5305.88|5343.46|5305.46|9
1607599150000|2020-12-10 11:19:10|5343.54|5305.54|5343.77|5305.77|5343.78|5305.78|5343.5|5305.5|9
1607599160000|2020-12-10 11:19:20|5343.79|5305.79|5343.67|5305.67|5343.85|5305.85|5343.67|5305.67|8
1607599170000|2020-12-10 11:19:30|5343.62|5305.62|5343.69|5305.69|5343.76|5305.76|5343.58|5305.58|10
1607599180000|2020-12-10 11:19:40|5343.75|5305.75|5343.6|5305.6|5343.79|5305.79|5343.6|5305.6|9
1607599190000|2020-12-10 11:19:50|5343.55|5305.55|5343.22|5305.22|5343.55|5305.55|5343.21|5305.21|9
1607599200000|2020-12-10 11:20:00|5343.3|5305.3|5343.45|5305.45|5343.46|5305.46|5343.17|5305.17|9
1607599210000|2020-12-10 11:20:10|5343.4|5305.4|5343.05|5305.05|5343.4|5305.4|5342.93|5304.93|9
1607599220000|2020-12-10 11:20:20|5343.24|5305.24|5343.35|5305.35|5343.35|5305.35|5343.01|5305.01|8
1607599230000|2020-12-10 11:20:30|5343.53|5305.53|5344.08|5306.08|5344.08|5306.08|5343.53|5305.53|10
1607599240000|2020-12-10 11:20:40|5343.97|5305.97|5344.52|5306.52|5344.54|5306.54|5343.93|5305.93|9
1607599250000|2020-12-10 11:20:50|5344.59|5306.59|5345.71|5307.71|5345.71|5307.71|5344.59|5306.59|10
1607599260000|2020-12-10 11:21:00|5345.84|5307.84|5345.49|5307.49|5346.33|5308.33|5345.49|5307.49|9
1607599270000|2020-12-10 11:21:10|5345.43|5307.43|5344.89|5306.89|5345.43|5307.43|5344.89|5306.89|10
1607599280000|2020-12-10 11:21:20|5344.83|5306.83|5344.36|5306.36|5344.87|5306.87|5344.36|5306.36|9
1607599290000|2020-12-10 11:21:30|5344.33|5306.33|5344.07|5306.07|5344.33|5306.33|5344.07|5306.07|9
1607599300000|2020-12-10 11:21:40|5344.05|5306.05|5343.61|5305.61|5344.05|5306.05|5343.61|5305.61|9
1607599310000|2020-12-10 11:21:50|5343.81|5305.81|5343.67|5305.67|5343.81|5305.81|5343.43|5305.43|10
1607599320000|2020-12-10 11:22:00|5343.82|5305.82|5343.67|5305.67|5343.82|5305.82|5343.56|5305.56|9
1607599330000|2020-12-10 11:22:10|5343.93|5305.93|5343.79|5305.79|5343.93|5305.93|5343.79|5305.79|7
1607599340000|2020-12-10 11:22:20|5343.8|5305.8|5343.34|5305.34|5343.8|5305.8|5343.3|5305.3|9
1607599350000|2020-12-10 11:22:30|5343.43|5305.43|5343.5|5305.5|5343.61|5305.61|5343.4|5305.4|9
1607599360000|2020-12-10 11:22:40|5343.59|5305.59|5343.27|5305.27|5343.66|5305.66|5343.27|5305.27|8
1607599370000|2020-12-10 11:22:50|5343.22|5305.22|5343.13|5305.13|5343.48|5305.48|5343.13|5305.13|10
1607599380000|2020-12-10 11:23:00|5343.09|5305.09|5342.98|5304.98|5343.1|5305.1|5342.77|5304.77|10
1607599390000|2020-12-10 11:23:10|5342.91|5304.91|5343.16|5305.16|5343.16|5305.16|5342.69|5304.69|10
1607599400000|2020-12-10 11:23:20|5343.17|5305.17|5342.65|5304.65|5343.17|5305.17|5342.65|5304.65|7
1607599410000|2020-12-10 11:23:30|5342.51|5304.51|5340.74|5302.74|5342.51|5304.51|5340.74|5302.74|9
1607599420000|2020-12-10 11:23:40|5340.89|5302.89|5339.11|5301.11|5340.89|5302.89|5339.11|5301.11|8
1607599430000|2020-12-10 11:23:50|5339.15|5301.15|5337.67|5299.67|5339.15|5301.15|5337.67|5299.67|9
1607599440000|2020-12-10 11:24:00|5337|5299|5336.39|5298.39|5337|5299|5336.29|5298.29|10
1607599450000|2020-12-10 11:24:10|5336.38|5298.38|5337.75|5299.75|5337.75|5299.75|5336.27|5298.27|10
1607599460000|2020-12-10 11:24:20|5338.02|5300.02|5338.28|5300.28|5338.34|5300.34|5338.02|5300.02|10
1607599470000|2020-12-10 11:24:30|5338.21|5300.21|5337.86|5299.86|5338.21|5300.21|5337.64|5299.64|9
1607599480000|2020-12-10 11:24:40|5337.62|5299.62|5336.96|5298.96|5337.62|5299.62|5336.96|5298.96|10
1607599490000|2020-12-10 11:24:50|5337.14|5299.14|5338.27|5300.27|5338.27|5300.27|5337.14|5299.14|10
1607599500000|2020-12-10 11:25:00|5338.53|5300.53|5339.7|5301.7|5339.7|5301.7|5338.53|5300.53|10
1607599510000|2020-12-10 11:25:10|5339.74|5301.74|5339.2|5301.2|5339.78|5301.78|5339.2|5301.2|8
1607599520000|2020-12-10 11:25:20|5339.27|5301.27|5336.98|5298.98|5339.27|5301.27|5336.97|5298.97|10
1607599530000|2020-12-10 11:25:30|5336.87|5298.87|5336.33|5298.33|5336.87|5298.87|5336.21|5298.21|9
1607599540000|2020-12-10 11:25:40|5335.87|5297.87|5334.8|5296.8|5335.87|5297.87|5334.8|5296.8|10
1607599550000|2020-12-10 11:25:50|5334.77|5296.77|5331.15|5293.15|5334.77|5296.77|5331.15|5293.15|10
1607599560000|2020-12-10 11:26:00|5331.11|5293.11|5330.83|5292.83|5331.11|5293.11|5330.59|5292.59|10
1607599570000|2020-12-10 11:26:10|5330.81|5292.81|5330.21|5292.21|5330.81|5292.81|5330.16|5292.16|8
1607599580000|2020-12-10 11:26:20|5330.19|5292.19|5328.77|5290.77|5330.19|5292.19|5328.76|5290.76|9
1607599590000|2020-12-10 11:26:30|5328.63|5290.63|5327.54|5289.54|5328.65|5290.65|5327.54|5289.54|10
1607599600000|2020-12-10 11:26:40|5327.61|5289.61|5328.04|5290.04|5328.04|5290.04|5327.49|5289.49|9
1607599610000|2020-12-10 11:26:50|5328.01|5290.01|5328.56|5290.56|5328.67|5290.67|5328.01|5290.01|9
1607599620000|2020-12-10 11:27:00|5328.54|5290.54|5328.03|5290.03|5328.54|5290.54|5328.03|5290.03|10
1607599630000|2020-12-10 11:27:10|5327.88|5289.88|5327|5289|5327.88|5289.88|5326.88|5288.88|10
1607599640000|2020-12-10 11:27:20|5326.94|5288.94|5326.29|5288.29|5326.94|5288.94|5326.29|5288.29|9
1607599650000|2020-12-10 11:27:30|5326.28|5288.28|5326.49|5288.49|5326.56|5288.56|5326.25|5288.25|9
1607599660000|2020-12-10 11:27:40|5326.45|5288.45|5325.29|5287.29|5326.45|5288.45|5325.29|5287.29|9
1607599670000|2020-12-10 11:27:50|5325.19|5287.19|5323.49|5285.49|5325.19|5287.19|5323.49|5285.49|10
1607599680000|2020-12-10 11:28:00|5323.4|5285.4|5321.14|5283.14|5323.51|5285.51|5321.03|5283.03|10
1607599690000|2020-12-10 11:28:10|5321.05|5283.05|5320.91|5282.91|5321.05|5283.05|5320.47|5282.47|10
1607599700000|2020-12-10 11:28:20|5320.87|5282.87|5320.82|5282.82|5320.98|5282.98|5320.77|5282.77|9
1607599710000|2020-12-10 11:28:30|5320.88|5282.88|5322.82|5284.82|5322.82|5284.82|5320.88|5282.88|10
1607599720000|2020-12-10 11:28:40|5322.85|5284.85|5324.13|5286.13|5324.13|5286.13|5322.85|5284.85|9
1607599730000|2020-12-10 11:28:50|5324.66|5286.66|5324.81|5286.81|5325.2|5287.2|5324.63|5286.63|10
1607599740000|2020-12-10 11:29:00|5324.82|5286.82|5324.53|5286.53|5324.84|5286.84|5324.25|5286.25|8
1607599750000|2020-12-10 11:29:10|5324.34|5286.34|5322.98|5284.98|5324.34|5286.34|5322.98|5284.98|9
1607599760000|2020-12-10 11:29:20|5323.27|5285.27|5323.53|5285.53|5323.54|5285.54|5323.27|5285.27|10
1607599770000|2020-12-10 11:29:30|5323.43|5285.43|5323.31|5285.31|5323.6|5285.6|5323.18|5285.18|10
1607599780000|2020-12-10 11:29:40|5323.4|5285.4|5323.86|5285.86|5323.87|5285.87|5323.22|5285.22|10
1607599790000|2020-12-10 11:29:50|5324.02|5286.02|5325.03|5287.03|5325.03|5287.03|5324.02|5286.02|10
1607599800000|2020-12-10 11:30:00|5325.08|5287.08|5324.93|5286.93|5325.62|5287.62|5324.93|5286.93|9
1607599810000|2020-12-10 11:30:10|5324.89|5286.89|5324.41|5286.41|5324.89|5286.89|5324.11|5286.11|9
1607599820000|2020-12-10 11:30:20|5324.24|5286.24|5323.2|5285.2|5324.24|5286.24|5323.2|5285.2|10
1607599830000|2020-12-10 11:30:30|5323.17|5285.17|5322.1|5284.1|5323.17|5285.17|5322.1|5284.1|10
1607599840000|2020-12-10 11:30:40|5322.13|5284.13|5322.07|5284.07|5322.15|5284.15|5321.56|5283.56|8
1607599850000|2020-12-10 11:30:50|5322.11|5284.11|5321.32|5283.32|5322.11|5284.11|5321.32|5283.32|10
1607599860000|2020-12-10 11:31:00|5321.37|5283.37|5320.69|5282.69|5321.61|5283.61|5320.65|5282.65|9
1607599870000|2020-12-10 11:31:10|5320.59|5282.59|5319.44|5281.44|5320.62|5282.62|5319.36|5281.36|10
1607599880000|2020-12-10 11:31:20|5319.35|5281.35|5318.5|5280.5|5319.35|5281.35|5318.4|5280.4|10
1607599890000|2020-12-10 11:31:30|5318.56|5280.56|5316.06|5278.06|5318.56|5280.56|5316.06|5278.06|10
1607599900000|2020-12-10 11:31:40|5316.07|5278.07|5315.34|5277.34|5316.07|5278.07|5315.34|5277.34|9
1607599910000|2020-12-10 11:31:50|5315.31|5277.31|5313.3|5275.3|5315.31|5277.31|5313.3|5275.3|8
1607599920000|2020-12-10 11:32:00|5313.45|5275.45|5313.63|5275.63|5313.63|5275.63|5312.83|5274.83|10
1607599930000|2020-12-10 11:32:10|5313.76|5275.76|5315.56|5277.56|5315.56|5277.56|5313.76|5275.76|10
1607599940000|2020-12-10 11:32:20|5315.72|5277.72|5315.65|5277.65|5315.81|5277.81|5315.56|5277.56|8
1607599950000|2020-12-10 11:32:30|5315.57|5277.57|5315.16|5277.16|5316.01|5278.01|5315.16|5277.16|10
1607599960000|2020-12-10 11:32:40|5315.51|5277.51|5313.97|5275.97|5315.51|5277.51|5313.97|5275.97|10
1607599970000|2020-12-10 11:32:50|5313.73|5275.73|5311.3|5273.3|5313.73|5275.73|5311.2|5273.2|10
1607599980000|2020-12-10 11:33:00|5311.25|5273.25|5310.17|5272.17|5311.25|5273.25|5310.17|5272.17|10
1607599990000|2020-12-10 11:33:10|5310.43|5272.43|5309.01|5271.01|5310.43|5272.43|5308.95|5270.95|10
1607600000000|2020-12-10 11:33:20|5308.61|5270.61|5308.97|5270.97|5309.05|5271.05|5308.61|5270.61|10
1607600010000|2020-12-10 11:33:30|5308.9|5270.9|5310.11|5272.11|5310.11|5272.11|5308.84|5270.84|10
1607600020000|2020-12-10 11:33:40|5310.24|5272.24|5312.81|5274.81|5312.81|5274.81|5310.24|5272.24|10
1607600030000|2020-12-10 11:33:50|5313.41|5275.41|5317.51|5279.51|5317.51|5279.51|5313.41|5275.41|10
1607600040000|2020-12-10 11:34:00|5317.54|5279.54|5317.62|5279.62|5317.82|5279.82|5317.47|5279.47|9
1607600050000|2020-12-10 11:34:10|5317.94|5279.94|5321.74|5283.74|5321.74|5283.74|5317.94|5279.94|10
1607600060000|2020-12-10 11:34:20|5321.86|5283.86|5325.63|5287.63|5325.63|5287.63|5321.86|5283.86|10
1607600070000|2020-12-10 11:34:30|5325.79|5287.79|5329.16|5291.16|5329.16|5291.16|5325.78|5287.78|10
1607600080000|2020-12-10 11:34:40|5329.9|5291.9|5332.07|5294.07|5332.28|5294.28|5329.9|5291.9|10
1607600090000|2020-12-10 11:34:50|5332.22|5294.22|5333.61|5295.61|5333.61|5295.61|5332.13|5294.13|10
1607600100000|2020-12-10 11:35:00|5333.54|5295.54|5334.2|5296.2|5334.21|5296.21|5333.54|5295.54|10
1607600110000|2020-12-10 11:35:10|5334.22|5296.22|5333.98|5295.98|5334.44|5296.44|5333.98|5295.98|9
1607600120000|2020-12-10 11:35:20|5334.84|5296.84|5334.14|5296.14|5334.85|5296.85|5334.14|5296.14|10
1607600130000|2020-12-10 11:35:30|5334.22|5296.22|5334|5296|5334.24|5296.24|5333.86|5295.86|9
1607600140000|2020-12-10 11:35:40|5333.9|5295.9|5332.83|5294.83|5333.9|5295.9|5332.83|5294.83|9
1607600150000|2020-12-10 11:35:50|5332.57|5294.57|5332.2|5294.2|5332.61|5294.61|5332.2|5294.2|10
1607600160000|2020-12-10 11:36:00|5332.18|5294.18|5330.86|5292.86|5332.19|5294.19|5330.86|5292.86|8
1607600170000|2020-12-10 11:36:10|5330.81|5292.81|5330.36|5292.36|5330.81|5292.81|5330.36|5292.36|10
1607600180000|2020-12-10 11:36:20|5330.33|5292.33|5330.89|5292.89|5330.89|5292.89|5330.33|5292.33|10
1607600190000|2020-12-10 11:36:30|5330.92|5292.92|5331.28|5293.28|5331.28|5293.28|5330.82|5292.82|9
1607600200000|2020-12-10 11:36:40|5331.29|5293.29|5332.03|5294.03|5332.03|5294.03|5331.29|5293.29|10
1607600210000|2020-12-10 11:36:50|5332.08|5294.08|5331.98|5293.98|5332.08|5294.08|5331.95|5293.95|10
1607600220000|2020-12-10 11:37:00|5332.02|5294.02|5331.3|5293.3|5332.16|5294.16|5331.09|5293.09|9
1607600230000|2020-12-10 11:37:10|5331.26|5293.26|5331.62|5293.62|5331.79|5293.79|5331.26|5293.26|8
1607600240000|2020-12-10 11:37:20|5331.73|5293.73|5331.56|5293.56|5331.75|5293.75|5331.4|5293.4|9
1607600250000|2020-12-10 11:37:30|5331.69|5293.69|5332.03|5294.03|5332.3|5294.3|5331.69|5293.69|9
1607600260000|2020-12-10 11:37:40|5331.83|5293.83|5331.62|5293.62|5331.85|5293.85|5331.35|5293.35|8
1607600270000|2020-12-10 11:37:50|5331.56|5293.56|5331.54|5293.54|5331.61|5293.61|5331.44|5293.44|8
1607600280000|2020-12-10 11:38:00|5331.63|5293.63|5332.36|5294.36|5332.36|5294.36|5331.63|5293.63|10
1607600290000|2020-12-10 11:38:10|5332.3|5294.3|5334.65|5296.65|5334.65|5296.65|5332.3|5294.3|10
1607600300000|2020-12-10 11:38:20|5334.95|5296.95|5336.11|5298.11|5336.47|5298.47|5334.95|5296.95|10
1607600310000|2020-12-10 11:38:30|5336.36|5298.36|5337.27|5299.27|5337.27|5299.27|5336.36|5298.36|10
1607600320000|2020-12-10 11:38:40|5337|5299|5336.88|5298.88|5337|5299|5336.63|5298.63|10
1607600330000|2020-12-10 11:38:50|5336.8|5298.8|5336.65|5298.65|5336.94|5298.94|5336.65|5298.65|9
1607600340000|2020-12-10 11:39:00|5336.66|5298.66|5337.09|5299.09|5337.09|5299.09|5336.22|5298.22|10
1607600350000|2020-12-10 11:39:10|5337.22|5299.22|5336.63|5298.63|5337.22|5299.22|5336.48|5298.48|9
1607600360000|2020-12-10 11:39:20|5336.79|5298.79|5336.31|5298.31|5336.79|5298.79|5336.28|5298.28|10
1607600370000|2020-12-10 11:39:30|5336.36|5298.36|5336.34|5298.34|5336.4|5298.4|5336.32|5298.32|9
1607600380000|2020-12-10 11:39:40|5336.14|5298.14|5336.16|5298.16|5336.3|5298.3|5336.1|5298.1|10
1607600390000|2020-12-10 11:39:50|5336.2|5298.2|5336.49|5298.49|5336.49|5298.49|5336.18|5298.18|7
1607600400000|2020-12-10 11:40:00|5336.54|5298.54|5336.28|5298.28|5336.63|5298.63|5336.28|5298.28|10
1607600410000|2020-12-10 11:40:10|5336.27|5298.27|5336.18|5298.18|5336.32|5298.32|5336.04|5298.04|10
1607600420000|2020-12-10 11:40:20|5336.09|5298.09|5335.74|5297.74|5336.09|5298.09|5335.74|5297.74|9
1607600430000|2020-12-10 11:40:30|5335.76|5297.76|5335.6|5297.6|5335.76|5297.76|5335.5|5297.5|9
1607600440000|2020-12-10 11:40:40|5335.42|5297.42|5335.24|5297.24|5335.42|5297.42|5335.24|5297.24|10
1607600450000|2020-12-10 11:40:50|5335.25|5297.25|5335.08|5297.08|5335.25|5297.25|5335.08|5297.08|10
1607600460000|2020-12-10 11:41:00|5335.03|5297.03|5334.09|5296.09|5335.03|5297.03|5334.09|5296.09|9
1607600470000|2020-12-10 11:41:10|5334.15|5296.15|5333.72|5295.72|5334.17|5296.17|5333.69|5295.69|8
1607600480000|2020-12-10 11:41:20|5333.7|5295.7|5333.35|5295.35|5333.7|5295.7|5333.35|5295.35|8
1607600490000|2020-12-10 11:41:30|5333.38|5295.38|5333.66|5295.66|5333.66|5295.66|5333.38|5295.38|6
1607600500000|2020-12-10 11:41:40|5333.73|5295.73|5333.84|5295.84|5333.84|5295.84|5333.6|5295.6|9
1607600510000|2020-12-10 11:41:50|5333.7|5295.7|5333.54|5295.54|5333.7|5295.7|5333.49|5295.49|10
1607600520000|2020-12-10 11:42:00|5333.47|5295.47|5333.36|5295.36|5333.47|5295.47|5333.23|5295.23|10
1607600530000|2020-12-10 11:42:10|5333.35|5295.35|5334.08|5296.08|5334.1|5296.1|5333.35|5295.35|10
1607600540000|2020-12-10 11:42:20|5334.13|5296.13|5333.98|5295.98|5334.13|5296.13|5333.95|5295.95|8
1607600550000|2020-12-10 11:42:30|5334.03|5296.03|5333.99|5295.99|5334.04|5296.04|5333.96|5295.96|7
1607600560000|2020-12-10 11:42:40|5333.98|5295.98|5334.57|5296.57|5334.57|5296.57|5333.98|5295.98|10
1607600570000|2020-12-10 11:42:50|5334.67|5296.67|5336.22|5298.22|5336.22|5298.22|5334.67|5296.67|10
1607600580000|2020-12-10 11:43:00|5336.31|5298.31|5337.44|5299.44|5337.44|5299.44|5336.31|5298.31|10
1607600590000|2020-12-10 11:43:10|5337.59|5299.59|5338.15|5300.15|5338.15|5300.15|5337.55|5299.55|9
1607600600000|2020-12-10 11:43:20|5338.11|5300.11|5337.92|5299.92|5338.11|5300.11|5337.74|5299.74|9
1607600610000|2020-12-10 11:43:30|5338.05|5300.05|5337.51|5299.51|5338.08|5300.08|5337.51|5299.51|8
1607600620000|2020-12-10 11:43:40|5337.36|5299.36|5335.66|5297.66|5337.36|5299.36|5335.66|5297.66|10
1607600630000|2020-12-10 11:43:50|5335.71|5297.71|5335.8|5297.8|5335.8|5297.8|5335.71|5297.71|8
1607600640000|2020-12-10 11:44:00|5335.68|5297.68|5335.28|5297.28|5335.68|5297.68|5335.28|5297.28|8
1607600650000|2020-12-10 11:44:10|5335.18|5297.18|5335.75|5297.75|5335.79|5297.79|5335.18|5297.18|10
1607600660000|2020-12-10 11:44:20|5335.66|5297.66|5336.22|5298.22|5336.24|5298.24|5335.66|5297.66|10
1607600670000|2020-12-10 11:44:30|5336.24|5298.24|5335.98|5297.98|5336.24|5298.24|5335.97|5297.97|10
1607600680000|2020-12-10 11:44:40|5335.51|5297.51|5334.55|5296.55|5335.51|5297.51|5334.55|5296.55|8
1607600690000|2020-12-10 11:44:50|5334.63|5296.63|5333.59|5295.59|5334.63|5296.63|5333.49|5295.49|10
1607600700000|2020-12-10 11:45:00|5333.62|5295.62|5333.9|5295.9|5333.9|5295.9|5333.51|5295.51|8
1607600710000|2020-12-10 11:45:10|5333.96|5295.96|5335.49|5297.49|5335.49|5297.49|5333.96|5295.96|9
1607600720000|2020-12-10 11:45:20|5335.87|5297.87|5335.9|5297.9|5335.92|5297.92|5335.73|5297.73|9
1607600730000|2020-12-10 11:45:30|5335.89|5297.89|5336.14|5298.14|5336.14|5298.14|5335.84|5297.84|9
1607600740000|2020-12-10 11:45:40|5336.15|5298.15|5336.25|5298.25|5336.25|5298.25|5336.15|5298.15|8
1607600750000|2020-12-10 11:45:50|5336.24|5298.24|5336.88|5298.88|5336.88|5298.88|5336.24|5298.24|9
1607600760000|2020-12-10 11:46:00|5336.9|5298.9|5336.62|5298.62|5336.9|5298.9|5336.45|5298.45|9
1607600770000|2020-12-10 11:46:10|5336.98|5298.98|5337.39|5299.39|5337.4|5299.4|5336.98|5298.98|10
1607600780000|2020-12-10 11:46:20|5337.43|5299.43|5338.08|5300.08|5338.08|5300.08|5337.43|5299.43|9
1607600790000|2020-12-10 11:46:30|5338.13|5300.13|5338.7|5300.7|5338.7|5300.7|5338.08|5300.08|10
1607600800000|2020-12-10 11:46:40|5338.88|5300.88|5340.77|5302.77|5340.77|5302.77|5338.88|5300.88|8
1607600810000|2020-12-10 11:46:50|5340.83|5302.83|5342.01|5304.01|5342.01|5304.01|5340.83|5302.83|10
1607600820000|2020-12-10 11:47:00|5342.27|5304.27|5345.56|5307.56|5345.56|5307.56|5342.27|5304.27|10
1607600830000|2020-12-10 11:47:10|5345.77|5307.77|5347.79|5309.79|5347.79|5309.79|5345.77|5307.77|10
1607600840000|2020-12-10 11:47:20|5347.82|5309.82|5349.04|5311.04|5349.08|5311.08|5347.82|5309.82|10
1607600850000|2020-12-10 11:47:30|5348.99|5310.99|5348.64|5310.64|5349.08|5311.08|5348.56|5310.56|10
1607600860000|2020-12-10 11:47:40|5348.63|5310.63|5348.44|5310.44|5348.63|5310.63|5348.33|5310.33|10
1607600870000|2020-12-10 11:47:50|5348.36|5310.36|5348.2|5310.2|5348.46|5310.46|5348.2|5310.2|9
1607600880000|2020-12-10 11:48:00|5348.15|5310.15|5347.66|5309.66|5348.15|5310.15|5347.66|5309.66|10
1607600890000|2020-12-10 11:48:10|5347.69|5309.69|5347.81|5309.81|5347.81|5309.81|5347.47|5309.47|9
1607600900000|2020-12-10 11:48:20|5347.76|5309.76|5347.54|5309.54|5347.93|5309.93|5347.54|5309.54|9
1607600910000|2020-12-10 11:48:30|5347.43|5309.43|5346.9|5308.9|5347.43|5309.43|5346.81|5308.81|10
1607600920000|2020-12-10 11:48:40|5347.01|5309.01|5347.05|5309.05|5347.25|5309.25|5346.88|5308.88|10
1607600930000|2020-12-10 11:48:50|5347.04|5309.04|5347.09|5309.09|5347.37|5309.37|5346.94|5308.94|9
1607600940000|2020-12-10 11:49:00|5347.11|5309.11|5347.07|5309.07|5347.22|5309.22|5346.88|5308.88|10
1607600950000|2020-12-10 11:49:10|5347.17|5309.17|5347.97|5309.97|5347.97|5309.97|5347.17|5309.17|9
1607600960000|2020-12-10 11:49:20|5348.03|5310.03|5348.29|5310.29|5348.33|5310.33|5348.03|5310.03|8
1607600970000|2020-12-10 11:49:30|5348.19|5310.19|5347.86|5309.86|5348.19|5310.19|5347.68|5309.68|9
1607600980000|2020-12-10 11:49:40|5347.85|5309.85|5346.89|5308.89|5347.85|5309.85|5346.89|5308.89|9
1607600990000|2020-12-10 11:49:50|5346.95|5308.95|5346.94|5308.94|5347.12|5309.12|5346.81|5308.81|9
1607601000000|2020-12-10 11:50:00|5346.81|5308.81|5346.82|5308.82|5346.85|5308.85|5346.51|5308.51|9
1607601010000|2020-12-10 11:50:10|5346.8|5308.8|5347.12|5309.12|5347.12|5309.12|5346.8|5308.8|9
1607601020000|2020-12-10 11:50:20|5347.19|5309.19|5347.67|5309.67|5347.67|5309.67|5347.19|5309.19|9
1607601030000|2020-12-10 11:50:30|5347.69|5309.69|5348.82|5310.82|5348.82|5310.82|5347.69|5309.69|9
1607601040000|2020-12-10 11:50:40|5348.91|5310.91|5350.39|5312.39|5350.39|5312.39|5348.91|5310.91|10
1607601050000|2020-12-10 11:50:50|5350.41|5312.41|5350.47|5312.47|5350.47|5312.47|5350.31|5312.31|9
1607601060000|2020-12-10 11:51:00|5350.46|5312.46|5350.18|5312.18|5350.52|5312.52|5350.18|5312.18|8
1607601070000|2020-12-10 11:51:10|5350.21|5312.21|5349.97|5311.97|5350.23|5312.23|5349.95|5311.95|7
1607601080000|2020-12-10 11:51:20|5349.96|5311.96|5350.11|5312.11|5350.11|5312.11|5349.92|5311.92|6
1607601090000|2020-12-10 11:51:30|5350.21|5312.21|5350.04|5312.04|5350.48|5312.48|5350.04|5312.04|7
1607601100000|2020-12-10 11:51:40|5350.05|5312.05|5349.63|5311.63|5350.3|5312.3|5349.62|5311.62|9
1607601110000|2020-12-10 11:51:50|5349.29|5311.29|5348.93|5310.93|5349.29|5311.29|5348.87|5310.87|9
1607601120000|2020-12-10 11:52:00|5349|5311|5349.41|5311.41|5349.43|5311.43|5348.84|5310.84|10
1607601130000|2020-12-10 11:52:10|5349.56|5311.56|5349.05|5311.05|5349.56|5311.56|5349.03|5311.03|9
1607601140000|2020-12-10 11:52:20|5349.06|5311.06|5348.99|5310.99|5349.06|5311.06|5348.71|5310.71|9
1607601150000|2020-12-10 11:52:30|5349.27|5311.27|5349.21|5311.21|5349.44|5311.44|5349.21|5311.21|9
1607601160000|2020-12-10 11:52:40|5349.2|5311.2|5348.44|5310.44|5349.27|5311.27|5348.44|5310.44|10
1607601170000|2020-12-10 11:52:50|5348.43|5310.43|5348.02|5310.02|5348.45|5310.45|5347.97|5309.97|9
1607601180000|2020-12-10 11:53:00|5348.06|5310.06|5348.76|5310.76|5348.78|5310.78|5348.06|5310.06|9
1607601190000|2020-12-10 11:53:10|5348.78|5310.78|5348.91|5310.91|5348.91|5310.91|5348.63|5310.63|8
1607601200000|2020-12-10 11:53:20|5348.9|5310.9|5348.8|5310.8|5349.28|5311.28|5348.8|5310.8|9
1607601210000|2020-12-10 11:53:30|5348.82|5310.82|5347.79|5309.79|5348.83|5310.83|5347.79|5309.79|10
1607601220000|2020-12-10 11:53:40|5347.9|5309.9|5348.24|5310.24|5348.33|5310.33|5347.78|5309.78|8
1607601230000|2020-12-10 11:53:50|5347.99|5309.99|5347.79|5309.79|5347.99|5309.99|5347.78|5309.78|9
1607601240000|2020-12-10 11:54:00|5347.85|5309.85|5347.74|5309.74|5347.85|5309.85|5347.52|5309.52|7
1607601250000|2020-12-10 11:54:10|5347.82|5309.82|5346.65|5308.65|5347.82|5309.82|5346.65|5308.65|9
1607601260000|2020-12-10 11:54:20|5346.55|5308.55|5345.69|5307.69|5346.59|5308.59|5345.69|5307.69|10
1607601270000|2020-12-10 11:54:30|5345.66|5307.66|5343.74|5305.74|5345.66|5307.66|5343.74|5305.74|10
1607601280000|2020-12-10 11:54:40|5343.56|5305.56|5343.57|5305.57|5343.58|5305.58|5343.23|5305.23|9
1607601290000|2020-12-10 11:54:50|5343.6|5305.6|5342.88|5304.88|5343.6|5305.6|5342.88|5304.88|8
1607601300000|2020-12-10 11:55:00|5342.73|5304.73|5342.68|5304.68|5343.12|5305.12|5342.66|5304.66|10
1607601310000|2020-12-10 11:55:10|5342.89|5304.89|5342.94|5304.94|5343.02|5305.02|5342.86|5304.86|9
1607601320000|2020-12-10 11:55:20|5342.74|5304.74|5343.2|5305.2|5343.2|5305.2|5342.72|5304.72|10
1607601330000|2020-12-10 11:55:30|5343.22|5305.22|5343.27|5305.27|5343.27|5305.27|5343.1|5305.1|10
1607601340000|2020-12-10 11:55:40|5343.31|5305.31|5343.6|5305.6|5343.84|5305.84|5343.29|5305.29|9
1607601350000|2020-12-10 11:55:50|5343.59|5305.59|5343.6|5305.6|5343.6|5305.6|5343.5|5305.5|10
1607601360000|2020-12-10 11:56:00|5343.64|5305.64|5343.92|5305.92|5343.92|5305.92|5343.64|5305.64|8
1607601370000|2020-12-10 11:56:10|5343.9|5305.9|5344.03|5306.03|5344.1|5306.1|5343.9|5305.9|8
1607601380000|2020-12-10 11:56:20|5344.12|5306.12|5343.97|5305.97|5344.19|5306.19|5343.9|5305.9|10
1607601390000|2020-12-10 11:56:30|5344|5306|5344.01|5306.01|5344.06|5306.06|5343.99|5305.99|7
1607601400000|2020-12-10 11:56:40|5344.05|5306.05|5344|5306|5344.3|5306.3|5343.89|5305.89|7
1607601410000|2020-12-10 11:56:50|5343.97|5305.97|5343.96|5305.96|5344.07|5306.07|5343.96|5305.96|9
1607601420000|2020-12-10 11:57:00|5344.27|5306.27|5343.54|5305.54|5344.27|5306.27|5343.54|5305.54|9
1607601430000|2020-12-10 11:57:10|5343.51|5305.51|5343.8|5305.8|5343.8|5305.8|5343.49|5305.49|9
1607601440000|2020-12-10 11:57:20|5343.79|5305.79|5343.77|5305.77|5343.82|5305.82|5343.71|5305.71|9
1607601450000|2020-12-10 11:57:30|5343.97|5305.97|5343.64|5305.64|5343.97|5305.97|5343.63|5305.63|10
1607601460000|2020-12-10 11:57:40|5343.6|5305.6|5343.54|5305.54|5343.6|5305.6|5343.2|5305.2|8
1607601470000|2020-12-10 11:57:50|5343.43|5305.43|5343.96|5305.96|5343.96|5305.96|5343.35|5305.35|10
1607601480000|2020-12-10 11:58:00|5343.97|5305.97|5344.35|5306.35|5344.4|5306.4|5343.97|5305.97|10
1607601490000|2020-12-10 11:58:10|5344.76|5306.76|5344.81|5306.81|5345.1|5307.1|5344.76|5306.76|9
1607601500000|2020-12-10 11:58:20|5344.9|5306.9|5345.92|5307.92|5346.22|5308.22|5344.86|5306.86|9
1607601510000|2020-12-10 11:58:30|5346.01|5308.01|5346.63|5308.63|5346.82|5308.82|5346|5308|10
1607601520000|2020-12-10 11:58:40|5346.52|5308.52|5346.65|5308.65|5346.66|5308.66|5346.48|5308.48|6
1607601530000|2020-12-10 11:58:50|5346.82|5308.82|5346.98|5308.98|5347.01|5309.01|5346.73|5308.73|7
1607601540000|2020-12-10 11:59:00|5346.88|5308.88|5346.62|5308.62|5346.88|5308.88|5346.61|5308.61|6
1607601550000|2020-12-10 11:59:10|5346.5|5308.5|5345.51|5307.51|5346.5|5308.5|5345.51|5307.51|9
1607601560000|2020-12-10 11:59:20|5345.56|5307.56|5343.66|5305.66|5345.56|5307.56|5343.66|5305.66|10
1607601570000|2020-12-10 11:59:30|5343.45|5305.45|5343.11|5305.11|5343.45|5305.45|5343.11|5305.11|9
1607601580000|2020-12-10 11:59:40|5343.12|5305.12|5342.32|5304.32|5343.12|5305.12|5342.32|5304.32|9
1607601590000|2020-12-10 11:59:50|5342.39|5304.39|5341.93|5303.93|5342.46|5304.46|5341.93|5303.93|10
1607601600000|2020-12-10 12:00:00|5341.94|5303.94|5339.57|5301.57|5341.94|5303.94|5339.57|5301.57|10
1607601610000|2020-12-10 12:00:10|5339.1|5301.1|5335.36|5297.36|5339.1|5301.1|5335.36|5297.36|10
1607601620000|2020-12-10 12:00:20|5335.38|5297.38|5335.23|5297.23|5335.52|5297.52|5335.23|5297.23|10
1607601630000|2020-12-10 12:00:30|5335.12|5297.12|5332.74|5294.74|5335.12|5297.12|5332.74|5294.74|10
1607601640000|2020-12-10 12:00:40|5332.66|5294.66|5331.6|5293.6|5332.66|5294.66|5331.6|5293.6|10
1607601650000|2020-12-10 12:00:50|5331.51|5293.51|5332.11|5294.11|5332.11|5294.11|5330.78|5292.78|8
1607601660000|2020-12-10 12:01:00|5332.16|5294.16|5334.41|5296.41|5334.41|5296.41|5332.16|5294.16|10
1607601670000|2020-12-10 12:01:10|5334.7|5296.7|5336.12|5298.12|5336.12|5298.12|5334.7|5296.7|10
1607601680000|2020-12-10 12:01:20|5336.19|5298.19|5337.11|5299.11|5337.11|5299.11|5336.19|5298.19|10
1607601690000|2020-12-10 12:01:30|5337.29|5299.29|5337.84|5299.84|5337.84|5299.84|5337.2|5299.2|10
1607601700000|2020-12-10 12:01:40|5338.78|5300.78|5342.83|5304.83|5342.83|5304.83|5338.78|5300.78|10
1607601710000|2020-12-10 12:01:50|5343.73|5305.73|5347.17|5309.17|5347.17|5309.17|5343.73|5305.73|10
1607601720000|2020-12-10 12:02:00|5347.93|5309.93|5351.8|5313.8|5351.8|5313.8|5347.93|5309.93|10
1607601730000|2020-12-10 12:02:10|5351.79|5313.79|5353.28|5315.28|5353.28|5315.28|5351.79|5313.79|10
1607601740000|2020-12-10 12:02:20|5353.77|5315.77|5354.31|5316.31|5354.31|5316.31|5353.77|5315.77|10
1607601750000|2020-12-10 12:02:30|5354.32|5316.32|5356.11|5318.11|5356.11|5318.11|5354.32|5316.32|10
1607601760000|2020-12-10 12:02:40|5356.16|5318.16|5357.43|5319.43|5357.43|5319.43|5356.16|5318.16|10
1607601770000|2020-12-10 12:02:50|5357.86|5319.86|5358.71|5320.71|5358.71|5320.71|5357.86|5319.86|10
1607601780000|2020-12-10 12:03:00|5358.77|5320.77|5360.79|5322.79|5361.11|5323.11|5358.77|5320.77|9
1607601790000|2020-12-10 12:03:10|5360.57|5322.57|5360.46|5322.46|5360.57|5322.57|5360.41|5322.41|10
1607601800000|2020-12-10 12:03:20|5360.43|5322.43|5361.06|5323.06|5361.06|5323.06|5360.3|5322.3|10
1607601810000|2020-12-10 12:03:30|5361.37|5323.37|5361.37|5323.37|5361.42|5323.42|5361.25|5323.25|8
1607601820000|2020-12-10 12:03:40|5361.42|5323.42|5360.75|5322.75|5361.44|5323.44|5360.69|5322.69|10
1607601830000|2020-12-10 12:03:50|5360.91|5322.91|5361.09|5323.09|5361.4|5323.4|5360.91|5322.91|10
1607601840000|2020-12-10 12:04:00|5361.63|5323.63|5360.12|5322.12|5361.76|5323.76|5360.12|5322.12|9
1607601850000|2020-12-10 12:04:10|5359.88|5321.88|5358.14|5320.14|5359.88|5321.88|5358.14|5320.14|10
1607601860000|2020-12-10 12:04:20|5358.18|5320.18|5357.48|5319.48|5358.18|5320.18|5357.2|5319.2|10
1607601870000|2020-12-10 12:04:30|5357.69|5319.69|5358.42|5320.42|5358.42|5320.42|5357.69|5319.69|9
1607601880000|2020-12-10 12:04:40|5358.39|5320.39|5359.09|5321.09|5359.09|5321.09|5358.39|5320.39|10
1607601890000|2020-12-10 12:04:50|5358.96|5320.96|5358.57|5320.57|5358.96|5320.96|5358.57|5320.57|9
1607601900000|2020-12-10 12:05:00|5358.44|5320.44|5357.94|5319.94|5358.45|5320.45|5357.94|5319.94|8
1607601910000|2020-12-10 12:05:10|5357.6|5319.6|5357.63|5319.63|5357.86|5319.86|5357.59|5319.59|9
1607601920000|2020-12-10 12:05:20|5357.66|5319.66|5357.33|5319.33|5357.7|5319.7|5357.31|5319.31|9
1607601930000|2020-12-10 12:05:30|5357.37|5319.37|5357.55|5319.55|5357.55|5319.55|5357.14|5319.14|9
1607601940000|2020-12-10 12:05:40|5357.56|5319.56|5357.77|5319.77|5357.77|5319.77|5357.27|5319.27|8
1607601950000|2020-12-10 12:05:50|5357.73|5319.73|5358.71|5320.71|5358.71|5320.71|5357.63|5319.63|10
1607601960000|2020-12-10 12:06:00|5358.74|5320.74|5358.85|5320.85|5358.85|5320.85|5358.61|5320.61|9
1607601970000|2020-12-10 12:06:10|5359.08|5321.08|5359.93|5321.93|5359.96|5321.96|5359.08|5321.08|10
1607601980000|2020-12-10 12:06:20|5359.92|5321.92|5360.36|5322.36|5360.47|5322.47|5359.92|5321.92|10
1607601990000|2020-12-10 12:06:30|5360.97|5322.97|5363.96|5325.96|5363.96|5325.96|5360.92|5322.92|10
1607602000000|2020-12-10 12:06:40|5364.03|5326.03|5367.13|5329.13|5367.13|5329.13|5364.03|5326.03|9
1607602010000|2020-12-10 12:06:50|5367.25|5329.25|5368.05|5330.05|5368.05|5330.05|5367.25|5329.25|10
1607602020000|2020-12-10 12:07:00|5367.74|5329.74|5367.4|5329.4|5367.74|5329.74|5367.3|5329.3|10
1607602030000|2020-12-10 12:07:10|5367.3|5329.3|5366.14|5328.14|5367.3|5329.3|5366.14|5328.14|10
1607602040000|2020-12-10 12:07:20|5366|5328|5365.79|5327.79|5366.04|5328.04|5365.79|5327.79|10
1607602050000|2020-12-10 12:07:30|5365.68|5327.68|5365.79|5327.79|5366.01|5328.01|5365.68|5327.68|10
1607602060000|2020-12-10 12:07:40|5365.64|5327.64|5364.46|5326.46|5365.64|5327.64|5364.46|5326.46|10
1607602070000|2020-12-10 12:07:50|5364.5|5326.5|5364.9|5326.9|5364.98|5326.98|5364.18|5326.18|10
1607602080000|2020-12-10 12:08:00|5364.89|5326.89|5366.63|5328.63|5366.64|5328.64|5364.89|5326.89|9
1607602090000|2020-12-10 12:08:10|5366.52|5328.52|5366.67|5328.67|5366.97|5328.97|5366.52|5328.52|10
1607602100000|2020-12-10 12:08:20|5366.66|5328.66|5366.79|5328.79|5366.82|5328.82|5366.64|5328.64|10
1607602110000|2020-12-10 12:08:30|5366.84|5328.84|5366.73|5328.73|5366.91|5328.91|5366.73|5328.73|10
1607602120000|2020-12-10 12:08:40|5366.79|5328.79|5366.77|5328.77|5366.81|5328.81|5366.71|5328.71|9
1607602130000|2020-12-10 12:08:50|5366.85|5328.85|5367.37|5329.37|5367.37|5329.37|5366.85|5328.85|8
1607602140000|2020-12-10 12:09:00|5367.38|5329.38|5367.54|5329.54|5367.57|5329.57|5367.38|5329.38|9
1607602150000|2020-12-10 12:09:10|5367.68|5329.68|5367.74|5329.74|5367.76|5329.76|5367.61|5329.61|9
1607602160000|2020-12-10 12:09:20|5367.56|5329.56|5367.43|5329.43|5367.56|5329.56|5367.43|5329.43|8
1607602170000|2020-12-10 12:09:30|5367.48|5329.48|5368.53|5330.53|5368.53|5330.53|5367.36|5329.36|7
1607602180000|2020-12-10 12:09:40|5368.93|5330.93|5369.14|5331.14|5369.16|5331.16|5368.77|5330.77|9
1607602190000|2020-12-10 12:09:50|5369.16|5331.16|5369.19|5331.19|5369.19|5331.19|5368.79|5330.79|8
1607602200000|2020-12-10 12:10:00|5369.17|5331.17|5369.4|5331.4|5369.46|5331.46|5368.94|5330.94|10
1607602210000|2020-12-10 12:10:10|5369.39|5331.39|5369.7|5331.7|5369.73|5331.73|5369.35|5331.35|9
1607602220000|2020-12-10 12:10:20|5369.71|5331.71|5370.01|5332.01|5370.04|5332.04|5369.69|5331.69|9
1607602230000|2020-12-10 12:10:30|5369.99|5331.99|5370.44|5332.44|5370.44|5332.44|5369.99|5331.99|9
1607602240000|2020-12-10 12:10:40|5370.47|5332.47|5372.29|5334.29|5372.29|5334.29|5370.47|5332.47|10
1607602250000|2020-12-10 12:10:50|5372.56|5334.56|5373.06|5335.06|5373.06|5335.06|5372.56|5334.56|10
1607602260000|2020-12-10 12:11:00|5373.14|5335.14|5373.77|5335.77|5373.78|5335.78|5373.11|5335.11|10
1607602270000|2020-12-10 12:11:10|5374.09|5336.09|5373|5335|5374.09|5336.09|5373|5335|10
1607602280000|2020-12-10 12:11:20|5373.01|5335.01|5371.2|5333.2|5373.01|5335.01|5371.2|5333.2|9
1607602290000|2020-12-10 12:11:30|5371.09|5333.09|5370.33|5332.33|5371.15|5333.15|5370.33|5332.33|9
1607602300000|2020-12-10 12:11:40|5370.32|5332.32|5370.15|5332.15|5370.56|5332.56|5370.15|5332.15|9
1607602310000|2020-12-10 12:11:50|5370.19|5332.19|5370.44|5332.44|5370.64|5332.64|5370.19|5332.19|9
1607602320000|2020-12-10 12:12:00|5370.33|5332.33|5370.47|5332.47|5370.69|5332.69|5370.31|5332.31|9
1607602330000|2020-12-10 12:12:10|5370.46|5332.46|5370.7|5332.7|5370.7|5332.7|5370.46|5332.46|10
1607602340000|2020-12-10 12:12:20|5370.79|5332.79|5370.52|5332.52|5370.86|5332.86|5370.52|5332.52|10
1607602350000|2020-12-10 12:12:30|5370.42|5332.42|5370.39|5332.39|5370.62|5332.62|5370.39|5332.39|10
1607602360000|2020-12-10 12:12:40|5370.15|5332.15|5368.75|5330.75|5370.15|5332.15|5368.75|5330.75|10
1607602370000|2020-12-10 12:12:50|5368.21|5330.21|5368.15|5330.15|5368.25|5330.25|5367.86|5329.86|10
1607602380000|2020-12-10 12:13:00|5368.08|5330.08|5367.68|5329.68|5368.17|5330.17|5367.68|5329.68|8
1607602390000|2020-12-10 12:13:10|5367.8|5329.8|5368.81|5330.81|5368.81|5330.81|5367.78|5329.78|7
1607602400000|2020-12-10 12:13:20|5368.8|5330.8|5370.3|5332.3|5370.3|5332.3|5368.8|5330.8|9
1607602410000|2020-12-10 12:13:30|5370.32|5332.32|5370.92|5332.92|5370.92|5332.92|5370.32|5332.32|9
1607602420000|2020-12-10 12:13:40|5371.28|5333.28|5371.04|5333.04|5371.28|5333.28|5371.04|5333.04|9
1607602430000|2020-12-10 12:13:50|5370.8|5332.8|5370.17|5332.17|5370.84|5332.84|5370.17|5332.17|10
1607602440000|2020-12-10 12:14:00|5370.08|5332.08|5369.21|5331.21|5370.09|5332.09|5369.21|5331.21|10
1607602450000|2020-12-10 12:14:10|5368.89|5330.89|5368.87|5330.87|5368.89|5330.89|5368.73|5330.73|9
1607602460000|2020-12-10 12:14:20|5368.79|5330.79|5369.08|5331.08|5369.08|5331.08|5368.79|5330.79|9
1607602470000|2020-12-10 12:14:30|5369.06|5331.06|5369.7|5331.7|5369.7|5331.7|5369.06|5331.06|9
1607602480000|2020-12-10 12:14:40|5369.69|5331.69|5369.44|5331.44|5369.86|5331.86|5369.3|5331.3|10
1607602490000|2020-12-10 12:14:50|5369.41|5331.41|5369.84|5331.84|5370.01|5332.01|5369.4|5331.4|10
1607602500000|2020-12-10 12:15:00|5369.75|5331.75|5369.56|5331.56|5369.75|5331.75|5369.49|5331.49|10
1607602510000|2020-12-10 12:15:10|5369.55|5331.55|5368.98|5330.98|5369.73|5331.73|5368.98|5330.98|10
1607602520000|2020-12-10 12:15:20|5369|5331|5368.94|5330.94|5369.13|5331.13|5368.89|5330.89|10
1607602530000|2020-12-10 12:15:30|5368.93|5330.93|5369.98|5331.98|5370.11|5332.11|5368.93|5330.93|10
1607602540000|2020-12-10 12:15:40|5370.03|5332.03|5370.82|5332.82|5370.82|5332.82|5370.03|5332.03|10
1607602550000|2020-12-10 12:15:50|5371.06|5333.06|5371.91|5333.91|5371.96|5333.96|5370.85|5332.85|9
1607602560000|2020-12-10 12:16:00|5371.87|5333.87|5372.46|5334.46|5372.46|5334.46|5371.8|5333.8|10
1607602570000|2020-12-10 12:16:10|5372.52|5334.52|5373.58|5335.58|5373.58|5335.58|5372.52|5334.52|10
1607602580000|2020-12-10 12:16:20|5373.67|5335.67|5376|5338|5376.11|5338.11|5373.67|5335.67|10
1607602590000|2020-12-10 12:16:30|5375.99|5337.99|5377.23|5339.23|5377.23|5339.23|5375.91|5337.91|10
1607602600000|2020-12-10 12:16:40|5377.33|5339.33|5378.93|5340.93|5378.93|5340.93|5377.33|5339.33|10
1607602610000|2020-12-10 12:16:50|5379.09|5341.09|5379.26|5341.26|5379.29|5341.29|5379.06|5341.06|8
1607602620000|2020-12-10 12:17:00|5379.39|5341.39|5379.36|5341.36|5379.57|5341.57|5379.35|5341.35|8
1607602630000|2020-12-10 12:17:10|5379.29|5341.29|5379.5|5341.5|5379.55|5341.55|5379.29|5341.29|10
1607602640000|2020-12-10 12:17:20|5379.44|5341.44|5379|5341|5379.67|5341.67|5379|5341|10
1607602650000|2020-12-10 12:17:30|5378.74|5340.74|5378.46|5340.46|5378.85|5340.85|5378.46|5340.46|9
1607602660000|2020-12-10 12:17:40|5378.53|5340.53|5377.88|5339.88|5378.53|5340.53|5377.88|5339.88|10
1607602670000|2020-12-10 12:17:50|5377.53|5339.53|5376.85|5338.85|5377.53|5339.53|5376.85|5338.85|9
1607602680000|2020-12-10 12:18:00|5376.72|5338.72|5375.98|5337.98|5376.72|5338.72|5375.71|5337.71|10
1607602690000|2020-12-10 12:18:10|5376.11|5338.11|5376.81|5338.81|5376.83|5338.83|5376.11|5338.11|10
1607602700000|2020-12-10 12:18:20|5376.73|5338.73|5377.47|5339.47|5377.48|5339.48|5376.73|5338.73|10
1607602710000|2020-12-10 12:18:30|5377.45|5339.45|5377.2|5339.2|5377.45|5339.45|5377.2|5339.2|10
1607602720000|2020-12-10 12:18:40|5376.9|5338.9|5376.68|5338.68|5377.05|5339.05|5376.68|5338.68|10
1607602730000|2020-12-10 12:18:50|5376.72|5338.72|5376.04|5338.04|5376.72|5338.72|5376.03|5338.03|9
1607602740000|2020-12-10 12:19:00|5376.08|5338.08|5376.14|5338.14|5376.32|5338.32|5376.05|5338.05|10
1607602750000|2020-12-10 12:19:10|5375.86|5337.86|5374.81|5336.81|5375.86|5337.86|5374.77|5336.77|10
1607602760000|2020-12-10 12:19:20|5374.98|5336.98|5375.12|5337.12|5375.36|5337.36|5374.98|5336.98|9
1607602770000|2020-12-10 12:19:30|5375.09|5337.09|5374.37|5336.37|5375.09|5337.09|5374.3|5336.3|10
1607602780000|2020-12-10 12:19:40|5374.28|5336.28|5374.88|5336.88|5374.88|5336.88|5374.28|5336.28|9
1607602790000|2020-12-10 12:19:50|5374.85|5336.85|5375.25|5337.25|5375.42|5337.42|5374.85|5336.85|9
1607602800000|2020-12-10 12:20:00|5375.16|5337.16|5374.91|5336.91|5375.24|5337.24|5374.88|5336.88|9
1607602810000|2020-12-10 12:20:10|5374.69|5336.69|5374.04|5336.04|5374.69|5336.69|5374.04|5336.04|9
1607602820000|2020-12-10 12:20:20|5374.07|5336.07|5372.69|5334.69|5374.07|5336.07|5372.66|5334.66|9
1607602830000|2020-12-10 12:20:30|5372.67|5334.67|5372.17|5334.17|5372.67|5334.67|5372.17|5334.17|9
1607602840000|2020-12-10 12:20:40|5371.88|5333.88|5372.62|5334.62|5372.62|5334.62|5371.88|5333.88|10
1607602850000|2020-12-10 12:20:50|5372.69|5334.69|5374.24|5336.24|5374.24|5336.24|5372.37|5334.37|10
1607602860000|2020-12-10 12:21:00|5374.27|5336.27|5374.51|5336.51|5374.51|5336.51|5374.19|5336.19|9
1607602870000|2020-12-10 12:21:10|5374.57|5336.57|5374.47|5336.47|5374.69|5336.69|5374.23|5336.23|10
1607602880000|2020-12-10 12:21:20|5374.43|5336.43|5373.86|5335.86|5374.43|5336.43|5373.86|5335.86|10
1607602890000|2020-12-10 12:21:30|5373.69|5335.69|5373.74|5335.74|5373.79|5335.79|5373.62|5335.62|10
1607602900000|2020-12-10 12:21:40|5373.78|5335.78|5373.07|5335.07|5373.78|5335.78|5373.01|5335.01|10
1607602910000|2020-12-10 12:21:50|5373.04|5335.04|5372.38|5334.38|5373.04|5335.04|5372.31|5334.31|9
1607602920000|2020-12-10 12:22:00|5372.55|5334.55|5372|5334|5372.55|5334.55|5372|5334|8
1607602930000|2020-12-10 12:22:10|5371.96|5333.96|5371.59|5333.59|5371.96|5333.96|5371.58|5333.58|9
1607602940000|2020-12-10 12:22:20|5371.31|5333.31|5370.95|5332.95|5371.31|5333.31|5370.8|5332.8|10
1607602950000|2020-12-10 12:22:30|5370.93|5332.93|5370.61|5332.61|5370.93|5332.93|5370.61|5332.61|9
1607602960000|2020-12-10 12:22:40|5370.53|5332.53|5370.57|5332.57|5370.57|5332.57|5370.2|5332.2|10
1607602970000|2020-12-10 12:22:50|5370.43|5332.43|5370.89|5332.89|5370.89|5332.89|5370.34|5332.34|10
1607602980000|2020-12-10 12:23:00|5370.73|5332.73|5370.26|5332.26|5370.83|5332.83|5370.26|5332.26|10
1607602990000|2020-12-10 12:23:10|5370.23|5332.23|5369.69|5331.69|5370.23|5332.23|5369.52|5331.52|10
1607603000000|2020-12-10 12:23:20|5369.58|5331.58|5368.81|5330.81|5369.58|5331.58|5368.81|5330.81|10
1607603010000|2020-12-10 12:23:30|5369.02|5331.02|5369.09|5331.09|5369.09|5331.09|5368.83|5330.83|9
1607603020000|2020-12-10 12:23:40|5368.98|5330.98|5368.97|5330.97|5369.09|5331.09|5368.97|5330.97|8
1607603030000|2020-12-10 12:23:50|5368.88|5330.88|5368.35|5330.35|5368.88|5330.88|5368.35|5330.35|10
1607603040000|2020-12-10 12:24:00|5368.27|5330.27|5368.14|5330.14|5368.31|5330.31|5368.14|5330.14|9
1607603050000|2020-12-10 12:24:10|5367.96|5329.96|5367.5|5329.5|5367.96|5329.96|5367.5|5329.5|7
1607603060000|2020-12-10 12:24:20|5367.51|5329.51|5366.17|5328.17|5367.51|5329.51|5366.17|5328.17|8
1607603070000|2020-12-10 12:24:30|5366.05|5328.05|5365.59|5327.59|5366.06|5328.06|5365.59|5327.59|7
1607603080000|2020-12-10 12:24:40|5365.38|5327.38|5365.23|5327.23|5365.38|5327.38|5365.19|5327.19|8
1607603090000|2020-12-10 12:24:50|5365.14|5327.14|5364.74|5326.74|5365.14|5327.14|5364.74|5326.74|9
1607603100000|2020-12-10 12:25:00|5364.7|5326.7|5362.37|5324.37|5364.7|5326.7|5362.37|5324.37|10
1607603110000|2020-12-10 12:25:10|5362.41|5324.41|5360.16|5322.16|5362.41|5324.41|5360.16|5322.16|10
1607603120000|2020-12-10 12:25:20|5360.3|5322.3|5361.19|5323.19|5361.51|5323.51|5360.16|5322.16|9
1607603130000|2020-12-10 12:25:30|5361.59|5323.59|5361.95|5323.95|5361.95|5323.95|5361.32|5323.32|10
1607603140000|2020-12-10 12:25:40|5362.08|5324.08|5363.38|5325.38|5363.38|5325.38|5362.08|5324.08|10
1607603150000|2020-12-10 12:25:50|5363.46|5325.46|5364.35|5326.35|5364.35|5326.35|5363.46|5325.46|10
1607603160000|2020-12-10 12:26:00|5364.31|5326.31|5364.18|5326.18|5364.47|5326.47|5364.11|5326.11|9
1607603170000|2020-12-10 12:26:10|5364.05|5326.05|5363.35|5325.35|5364.06|5326.06|5363.35|5325.35|10
1607603180000|2020-12-10 12:26:20|5363.34|5325.34|5362.81|5324.81|5363.51|5325.51|5362.81|5324.81|10
1607603190000|2020-12-10 12:26:30|5362.73|5324.73|5361.92|5323.92|5362.76|5324.76|5361.92|5323.92|10
1607603200000|2020-12-10 12:26:40|5361.99|5323.99|5362.12|5324.12|5362.16|5324.16|5361.98|5323.98|9
1607603210000|2020-12-10 12:26:50|5362.11|5324.11|5361.98|5323.98|5362.14|5324.14|5361.97|5323.97|9
1607603220000|2020-12-10 12:27:00|5361.99|5323.99|5362.11|5324.11|5362.11|5324.11|5361.83|5323.83|8
1607603230000|2020-12-10 12:27:10|5362.1|5324.1|5362.88|5324.88|5362.88|5324.88|5362.1|5324.1|9
1607603240000|2020-12-10 12:27:20|5362.98|5324.98|5362.18|5324.18|5362.98|5324.98|5362.18|5324.18|8
1607603250000|2020-12-10 12:27:30|5362.13|5324.13|5361.81|5323.81|5362.13|5324.13|5361.81|5323.81|9
1607603260000|2020-12-10 12:27:40|5361.72|5323.72|5361.75|5323.75|5361.76|5323.76|5361.62|5323.62|7
1607603270000|2020-12-10 12:27:50|5361.74|5323.74|5361.92|5323.92|5361.92|5323.92|5361.72|5323.72|10
1607603280000|2020-12-10 12:28:00|5361.94|5323.94|5361.96|5323.96|5361.97|5323.97|5361.81|5323.81|9
1607603290000|2020-12-10 12:28:10|5361.9|5323.9|5361.33|5323.33|5361.9|5323.9|5361.33|5323.33|9
1607603300000|2020-12-10 12:28:20|5361.26|5323.26|5361.15|5323.15|5361.35|5323.35|5361.15|5323.15|10
1607603310000|2020-12-10 12:28:30|5361.23|5323.23|5361.04|5323.04|5361.23|5323.23|5360.9|5322.9|10
1607603320000|2020-12-10 12:28:40|5361.02|5323.02|5360.97|5322.97|5361.36|5323.36|5360.89|5322.89|10
1607603330000|2020-12-10 12:28:50|5360.95|5322.95|5360.87|5322.87|5361.07|5323.07|5360.87|5322.87|7
1607603340000|2020-12-10 12:29:00|5360.88|5322.88|5360.81|5322.81|5360.88|5322.88|5360.72|5322.72|8
1607603350000|2020-12-10 12:29:10|5360.77|5322.77|5361.18|5323.18|5361.18|5323.18|5360.64|5322.64|9
1607603360000|2020-12-10 12:29:20|5361.27|5323.27|5361.32|5323.32|5361.58|5323.58|5361.27|5323.27|10
1607603370000|2020-12-10 12:29:30|5361.61|5323.61|5361.47|5323.47|5361.61|5323.61|5361.37|5323.37|10
1607603380000|2020-12-10 12:29:40|5361.42|5323.42|5361.73|5323.73|5361.77|5323.77|5361.33|5323.33|10
1607603390000|2020-12-10 12:29:50|5361.38|5323.38|5361.26|5323.26|5361.46|5323.46|5361.01|5323.01|10
1607603400000|2020-12-10 12:30:00|5361.33|5323.33|5362.14|5324.14|5362.14|5324.14|5361.33|5323.33|10
1607603410000|2020-12-10 12:30:10|5362.4|5324.4|5364.2|5326.2|5364.2|5326.2|5362.4|5324.4|10
1607603420000|2020-12-10 12:30:20|5364.28|5326.28|5365.35|5327.35|5365.35|5327.35|5364.27|5326.27|8
1607603430000|2020-12-10 12:30:30|5365.41|5327.41|5365.89|5327.89|5365.96|5327.96|5365.41|5327.41|10
1607603440000|2020-12-10 12:30:40|5365.83|5327.83|5366.18|5328.18|5366.19|5328.19|5365.81|5327.81|10
1607603450000|2020-12-10 12:30:50|5366.33|5328.33|5366.93|5328.93|5366.93|5328.93|5366.3|5328.3|9
1607603460000|2020-12-10 12:31:00|5366.91|5328.91|5366.97|5328.97|5366.97|5328.97|5366.69|5328.69|9
1607603470000|2020-12-10 12:31:10|5367.05|5329.05|5367.32|5329.32|5367.32|5329.32|5366.76|5328.76|9
1607603480000|2020-12-10 12:31:20|5367.33|5329.33|5367.47|5329.47|5367.48|5329.48|5367.33|5329.33|9
1607603490000|2020-12-10 12:31:30|5367.48|5329.48|5367.81|5329.81|5367.82|5329.82|5367.48|5329.48|9
1607603500000|2020-12-10 12:31:40|5367.78|5329.78|5367.72|5329.72|5367.98|5329.98|5367.72|5329.72|9
1607603510000|2020-12-10 12:31:50|5367.35|5329.35|5366.11|5328.11|5367.35|5329.35|5366.11|5328.11|10
1607603520000|2020-12-10 12:32:00|5366.09|5328.09|5364.42|5326.42|5366.09|5328.09|5364.42|5326.42|9
1607603530000|2020-12-10 12:32:10|5364.23|5326.23|5363|5325|5364.23|5326.23|5363|5325|9
1607603540000|2020-12-10 12:32:20|5362.85|5324.85|5362.68|5324.68|5362.85|5324.85|5362.67|5324.67|9
1607603550000|2020-12-10 12:32:30|5362.69|5324.69|5362.48|5324.48|5362.69|5324.69|5362.48|5324.48|8
1607603560000|2020-12-10 12:32:40|5362.15|5324.15|5361.52|5323.52|5362.15|5324.15|5361.52|5323.52|10
1607603570000|2020-12-10 12:32:50|5361.55|5323.55|5361.49|5323.49|5361.59|5323.59|5361.49|5323.49|9
1607603580000|2020-12-10 12:33:00|5361.26|5323.26|5361.34|5323.34|5361.4|5323.4|5360.98|5322.98|9
1607603590000|2020-12-10 12:33:10|5361.02|5323.02|5360.1|5322.1|5361.02|5323.02|5360.1|5322.1|7
1607603600000|2020-12-10 12:33:20|5360.07|5322.07|5359.8|5321.8|5360.07|5322.07|5359.8|5321.8|8
1607603610000|2020-12-10 12:33:30|5359.86|5321.86|5359.8|5321.8|5359.91|5321.91|5359.62|5321.62|7
1607603620000|2020-12-10 12:33:40|5359.81|5321.81|5359.62|5321.62|5359.81|5321.81|5359.62|5321.62|9
1607603630000|2020-12-10 12:33:50|5359.6|5321.6|5359.71|5321.71|5359.71|5321.71|5359.58|5321.58|8
1607603640000|2020-12-10 12:34:00|5359.59|5321.59|5360.36|5322.36|5360.36|5322.36|5359.59|5321.59|8
1607603650000|2020-12-10 12:34:10|5360.42|5322.42|5360.5|5322.5|5360.58|5322.58|5360.42|5322.42|8
1607603660000|2020-12-10 12:34:20|5360.48|5322.48|5360.35|5322.35|5360.48|5322.48|5360.26|5322.26|8
1607603670000|2020-12-10 12:34:30|5360.33|5322.33|5360.18|5322.18|5360.35|5322.35|5360.18|5322.18|8
1607603680000|2020-12-10 12:34:40|5360.01|5322.01|5359.8|5321.8|5360.01|5322.01|5359.7|5321.7|9
1607603690000|2020-12-10 12:34:50|5359.77|5321.77|5359.8|5321.8|5359.99|5321.99|5359.77|5321.77|8
1607603700000|2020-12-10 12:35:00|5359.82|5321.82|5359.87|5321.87|5359.87|5321.87|5359.8|5321.8|8
1607603710000|2020-12-10 12:35:10|5359.74|5321.74|5359.3|5321.3|5359.74|5321.74|5359.3|5321.3|9
1607603720000|2020-12-10 12:35:20|5359.18|5321.18|5358.78|5320.78|5359.18|5321.18|5358.78|5320.78|9
1607603730000|2020-12-10 12:35:30|5358.79|5320.79|5358.67|5320.67|5358.79|5320.79|5358.67|5320.67|10
1607603740000|2020-12-10 12:35:40|5358.47|5320.47|5358.1|5320.1|5358.47|5320.47|5358.1|5320.1|9
1607603750000|2020-12-10 12:35:50|5358.16|5320.16|5357.63|5319.63|5358.16|5320.16|5357.63|5319.63|8
1607603760000|2020-12-10 12:36:00|5357.42|5319.42|5356.99|5318.99|5357.46|5319.46|5356.99|5318.99|10
1607603770000|2020-12-10 12:36:10|5356.73|5318.73|5356.48|5318.48|5356.73|5318.73|5356.19|5318.19|8
1607603780000|2020-12-10 12:36:20|5356.49|5318.49|5356.71|5318.71|5356.71|5318.71|5356.21|5318.21|9
1607603790000|2020-12-10 12:36:30|5356.81|5318.81|5357.13|5319.13|5357.14|5319.14|5356.74|5318.74|9
1607603800000|2020-12-10 12:36:40|5357.21|5319.21|5360.83|5322.83|5360.83|5322.83|5357.21|5319.21|10
1607603810000|2020-12-10 12:36:50|5360.75|5322.75|5361.31|5323.31|5361.31|5323.31|5360.75|5322.75|9
1607603820000|2020-12-10 12:37:00|5361.3|5323.3|5361.35|5323.35|5361.35|5323.35|5361.19|5323.19|9
1607603830000|2020-12-10 12:37:10|5361.32|5323.32|5360.7|5322.7|5361.34|5323.34|5360.7|5322.7|10
1607603840000|2020-12-10 12:37:20|5360.64|5322.64|5360.3|5322.3|5360.72|5322.72|5360.3|5322.3|10
1607603850000|2020-12-10 12:37:30|5360.27|5322.27|5360.23|5322.23|5360.38|5322.38|5360.18|5322.18|9
1607603860000|2020-12-10 12:37:40|5360.15|5322.15|5359.38|5321.38|5360.15|5322.15|5359.38|5321.38|9
1607603870000|2020-12-10 12:37:50|5359.09|5321.09|5358.55|5320.55|5359.34|5321.34|5358.42|5320.42|10
1607603880000|2020-12-10 12:38:00|5357.77|5319.77|5357.56|5319.56|5357.92|5319.92|5357.56|5319.56|10
1607603890000|2020-12-10 12:38:10|5357.6|5319.6|5356.84|5318.84|5357.6|5319.6|5356.84|5318.84|10
1607603900000|2020-12-10 12:38:20|5356.62|5318.62|5356.62|5318.62|5357.02|5319.02|5356.59|5318.59|10
1607603910000|2020-12-10 12:38:30|5356.58|5318.58|5356.37|5318.37|5356.58|5318.58|5356.37|5318.37|9
1607603920000|2020-12-10 12:38:40|5356.5|5318.5|5356.09|5318.09|5356.5|5318.5|5356.09|5318.09|9
1607603930000|2020-12-10 12:38:50|5356.06|5318.06|5355.43|5317.43|5356.07|5318.07|5355.43|5317.43|9
1607603940000|2020-12-10 12:39:00|5355.33|5317.33|5355.56|5317.56|5355.7|5317.7|5355.31|5317.31|9
1607603950000|2020-12-10 12:39:10|5355.73|5317.73|5355.94|5317.94|5355.94|5317.94|5355.65|5317.65|9
1607603960000|2020-12-10 12:39:20|5355.96|5317.96|5355.74|5317.74|5355.96|5317.96|5355.57|5317.57|10
1607603970000|2020-12-10 12:39:30|5355.79|5317.79|5356.41|5318.41|5356.41|5318.41|5355.63|5317.63|9
1607603980000|2020-12-10 12:39:40|5356.66|5318.66|5356.86|5318.86|5356.9|5318.9|5356.64|5318.64|7
1607603990000|2020-12-10 12:39:50|5356.83|5318.83|5356.89|5318.89|5356.92|5318.92|5356.83|5318.83|7
1607604000000|2020-12-10 12:40:00|5356.62|5318.62|5356.95|5318.95|5356.95|5318.95|5356.62|5318.62|9
1607604010000|2020-12-10 12:40:10|5356.96|5318.96|5357.37|5319.37|5357.39|5319.39|5356.95|5318.95|10
1607604020000|2020-12-10 12:40:20|5357.5|5319.5|5357.13|5319.13|5357.54|5319.54|5357.13|5319.13|9
1607604030000|2020-12-10 12:40:30|5357.19|5319.19|5357.2|5319.2|5357.33|5319.33|5357.19|5319.19|9
1607604040000|2020-12-10 12:40:40|5357.19|5319.19|5356.59|5318.59|5357.34|5319.34|5356.59|5318.59|10
1607604050000|2020-12-10 12:40:50|5356.5|5318.5|5355.89|5317.89|5356.5|5318.5|5355.89|5317.89|9
1607604060000|2020-12-10 12:41:00|5355.86|5317.86|5354.57|5316.57|5355.86|5317.86|5354.57|5316.57|8
1607604070000|2020-12-10 12:41:10|5354.23|5316.23|5352.3|5314.3|5354.23|5316.23|5352.3|5314.3|10
1607604080000|2020-12-10 12:41:20|5352.36|5314.36|5351.01|5313.01|5352.36|5314.36|5351.01|5313.01|10
1607604090000|2020-12-10 12:41:30|5351.02|5313.02|5348.33|5310.33|5351.02|5313.02|5348.33|5310.33|10
1607604100000|2020-12-10 12:41:40|5348.07|5310.07|5347.27|5309.27|5348.07|5310.07|5347.13|5309.13|9
1607604110000|2020-12-10 12:41:50|5347.28|5309.28|5347.78|5309.78|5347.78|5309.78|5347.28|5309.28|10
1607604120000|2020-12-10 12:42:00|5347.74|5309.74|5347.01|5309.01|5347.75|5309.75|5347.01|5309.01|10
1607604130000|2020-12-10 12:42:10|5346.96|5308.96|5347.03|5309.03|5347.09|5309.09|5346.84|5308.84|10
1607604140000|2020-12-10 12:42:20|5346.94|5308.94|5347.34|5309.34|5347.34|5309.34|5346.94|5308.94|9
1607604150000|2020-12-10 12:42:30|5347.02|5309.02|5348.17|5310.17|5348.17|5310.17|5346.94|5308.94|10
1607604160000|2020-12-10 12:42:40|5348.19|5310.19|5349.09|5311.09|5349.09|5311.09|5348.19|5310.19|9
1607604170000|2020-12-10 12:42:50|5349.21|5311.21|5349.73|5311.73|5349.73|5311.73|5349.18|5311.18|10
1607604180000|2020-12-10 12:43:00|5349.72|5311.72|5350.18|5312.18|5350.39|5312.39|5349.72|5311.72|8
1607604190000|2020-12-10 12:43:10|5350.22|5312.22|5350.41|5312.41|5350.63|5312.63|5350.06|5312.06|9
1607604200000|2020-12-10 12:43:20|5350.47|5312.47|5349.64|5311.64|5350.47|5312.47|5349.43|5311.43|8
1607604210000|2020-12-10 12:43:30|5349.5|5311.5|5348.43|5310.43|5349.5|5311.5|5348.35|5310.35|10
1607604220000|2020-12-10 12:43:40|5348.44|5310.44|5348.14|5310.14|5348.44|5310.44|5348.14|5310.14|10
1607604230000|2020-12-10 12:43:50|5348.06|5310.06|5348.25|5310.25|5348.49|5310.49|5348.06|5310.06|9
1607604240000|2020-12-10 12:44:00|5348.4|5310.4|5347.9|5309.9|5348.4|5310.4|5347.59|5309.59|9
1607604250000|2020-12-10 12:44:10|5347.65|5309.65|5347.77|5309.77|5347.78|5309.78|5347.53|5309.53|9
1607604260000|2020-12-10 12:44:20|5347.59|5309.59|5347.18|5309.18|5347.63|5309.63|5347.17|5309.17|10
1607604270000|2020-12-10 12:44:30|5347.09|5309.09|5345.56|5307.56|5347.09|5309.09|5345.56|5307.56|10
1607604280000|2020-12-10 12:44:40|5345.58|5307.58|5345.3|5307.3|5345.58|5307.58|5345.3|5307.3|10
1607604290000|2020-12-10 12:44:50|5345.29|5307.29|5345.09|5307.09|5345.33|5307.33|5344.99|5306.99|9
1607604300000|2020-12-10 12:45:00|5345.1|5307.1|5345.04|5307.04|5345.3|5307.3|5345|5307|10
1607604310000|2020-12-10 12:45:10|5344.92|5306.92|5345.25|5307.25|5345.59|5307.59|5344.92|5306.92|10
1607604320000|2020-12-10 12:45:20|5345.16|5307.16|5346.53|5308.53|5346.53|5308.53|5345.16|5307.16|10
1607604330000|2020-12-10 12:45:30|5346.57|5308.57|5346.72|5308.72|5346.94|5308.94|5346.57|5308.57|10
1607604340000|2020-12-10 12:45:40|5346.5|5308.5|5346.66|5308.66|5346.7|5308.7|5346.45|5308.45|9
1607604350000|2020-12-10 12:45:50|5346.64|5308.64|5345.82|5307.82|5346.64|5308.64|5345.71|5307.71|10
1607604360000|2020-12-10 12:46:00|5345.75|5307.75|5346.45|5308.45|5346.45|5308.45|5345.71|5307.71|10
1607604370000|2020-12-10 12:46:10|5346.68|5308.68|5346.48|5308.48|5346.93|5308.93|5346.34|5308.34|9
1607604380000|2020-12-10 12:46:20|5346.39|5308.39|5346.48|5308.48|5346.51|5308.51|5346.25|5308.25|10
1607604390000|2020-12-10 12:46:30|5346.43|5308.43|5346.7|5308.7|5346.8|5308.8|5346.3|5308.3|8
1607604400000|2020-12-10 12:46:40|5346.82|5308.82|5346.71|5308.71|5346.86|5308.86|5346.54|5308.54|10
1607604410000|2020-12-10 12:46:50|5346.61|5308.61|5346.32|5308.32|5346.66|5308.66|5346.26|5308.26|8
1607604420000|2020-12-10 12:47:00|5346.3|5308.3|5346.12|5308.12|5346.47|5308.47|5346.12|5308.12|8
1607604430000|2020-12-10 12:47:10|5346.11|5308.11|5345.42|5307.42|5346.11|5308.11|5345.42|5307.42|10
1607604440000|2020-12-10 12:47:20|5345.65|5307.65|5345.4|5307.4|5345.69|5307.69|5345.3|5307.3|9
1607604450000|2020-12-10 12:47:30|5344.97|5306.97|5344.85|5306.85|5344.97|5306.97|5344.65|5306.65|9
1607604460000|2020-12-10 12:47:40|5344.79|5306.79|5344.47|5306.47|5344.79|5306.79|5344.47|5306.47|9
1607604470000|2020-12-10 12:47:50|5344.38|5306.38|5343.4|5305.4|5344.38|5306.38|5343.4|5305.4|9
1607604480000|2020-12-10 12:48:00|5343.06|5305.06|5342.92|5304.92|5343.06|5305.06|5342.55|5304.55|10
1607604490000|2020-12-10 12:48:10|5342.89|5304.89|5342.52|5304.52|5342.89|5304.89|5342.47|5304.47|10
1607604500000|2020-12-10 12:48:20|5342.44|5304.44|5342.38|5304.38|5342.44|5304.44|5342.33|5304.33|8
1607604510000|2020-12-10 12:48:30|5342.11|5304.11|5341.34|5303.34|5342.11|5304.11|5341.29|5303.29|10
1607604520000|2020-12-10 12:48:40|5341.25|5303.25|5340.8|5302.8|5341.28|5303.28|5340.8|5302.8|10
1607604530000|2020-12-10 12:48:50|5340.88|5302.88|5341.04|5303.04|5341.04|5303.04|5340.81|5302.81|10
1607604540000|2020-12-10 12:49:00|5340.98|5302.98|5341.61|5303.61|5341.73|5303.73|5340.97|5302.97|10
1607604550000|2020-12-10 12:49:10|5341.63|5303.63|5342.3|5304.3|5342.3|5304.3|5341.63|5303.63|9
1607604560000|2020-12-10 12:49:20|5342.54|5304.54|5343.48|5305.48|5343.56|5305.56|5342.54|5304.54|10
1607604570000|2020-12-10 12:49:30|5343.36|5305.36|5343.81|5305.81|5343.96|5305.96|5343.36|5305.36|9
1607604580000|2020-12-10 12:49:40|5343.66|5305.66|5343.52|5305.52|5343.66|5305.66|5343.28|5305.28|8
1607604590000|2020-12-10 12:49:50|5343.53|5305.53|5343.42|5305.42|5343.59|5305.59|5343.42|5305.42|10
1607604600000|2020-12-10 12:50:00|5343.5|5305.5|5344.1|5306.1|5344.1|5306.1|5343.39|5305.39|10
1607604610000|2020-12-10 12:50:10|5344.05|5306.05|5344.34|5306.34|5344.34|5306.34|5344.05|5306.05|10
1607604620000|2020-12-10 12:50:20|5344.31|5306.31|5344.51|5306.51|5344.64|5306.64|5344.31|5306.31|9
1607604630000|2020-12-10 12:50:30|5344.48|5306.48|5344.63|5306.63|5344.66|5306.66|5344.42|5306.42|9
1607604640000|2020-12-10 12:50:40|5344.61|5306.61|5344.66|5306.66|5344.81|5306.81|5344.61|5306.61|8
1607604650000|2020-12-10 12:50:50|5344.57|5306.57|5344.58|5306.58|5344.68|5306.68|5344.55|5306.55|10
1607604660000|2020-12-10 12:51:00|5344.57|5306.57|5344.43|5306.43|5344.57|5306.57|5344.18|5306.18|10
1607604670000|2020-12-10 12:51:10|5344.24|5306.24|5344.37|5306.37|5344.46|5306.46|5344.24|5306.24|10
1607604680000|2020-12-10 12:51:20|5344.36|5306.36|5344.44|5306.44|5344.51|5306.51|5344.36|5306.36|7
1607604690000|2020-12-10 12:51:30|5344.46|5306.46|5344.79|5306.79|5344.79|5306.79|5344.46|5306.46|9
1607604700000|2020-12-10 12:51:40|5344.87|5306.87|5345.61|5307.61|5345.61|5307.61|5344.87|5306.87|9
1607604710000|2020-12-10 12:51:50|5345.66|5307.66|5346.54|5308.54|5346.54|5308.54|5345.66|5307.66|10
1607604720000|2020-12-10 12:52:00|5346.63|5308.63|5346.76|5308.76|5346.76|5308.76|5346.61|5308.61|8
1607604730000|2020-12-10 12:52:10|5346.81|5308.81|5347.9|5309.9|5347.9|5309.9|5346.72|5308.72|9
1607604740000|2020-12-10 12:52:20|5347.94|5309.94|5348.72|5310.72|5348.72|5310.72|5347.94|5309.94|9
1607604750000|2020-12-10 12:52:30|5348.63|5310.63|5348.75|5310.75|5348.78|5310.78|5348.4|5310.4|10
1607604760000|2020-12-10 12:52:40|5348.77|5310.77|5349.04|5311.04|5349.04|5311.04|5348.77|5310.77|9
1607604770000|2020-12-10 12:52:50|5349.05|5311.05|5349.59|5311.59|5349.59|5311.59|5349.03|5311.03|9
1607604780000|2020-12-10 12:53:00|5349.51|5311.51|5350.69|5312.69|5350.69|5312.69|5349.51|5311.51|9
1607604790000|2020-12-10 12:53:10|5351.11|5313.11|5351.8|5313.8|5351.8|5313.8|5351.11|5313.11|9
1607604800000|2020-12-10 12:53:20|5351.88|5313.88|5352.6|5314.6|5352.6|5314.6|5351.88|5313.88|10
1607604810000|2020-12-10 12:53:30|5352.66|5314.66|5353.42|5315.42|5353.52|5315.52|5352.66|5314.66|10
1607604820000|2020-12-10 12:53:40|5353.43|5315.43|5353.75|5315.75|5353.75|5315.75|5353.4|5315.4|10
1607604830000|2020-12-10 12:53:50|5353.79|5315.79|5353.99|5315.99|5354.11|5316.11|5353.71|5315.71|8
1607604840000|2020-12-10 12:54:00|5354.02|5316.02|5353.56|5315.56|5354.02|5316.02|5353.56|5315.56|9
1607604850000|2020-12-10 12:54:10|5353.54|5315.54|5352.44|5314.44|5353.56|5315.56|5352.44|5314.44|10
1607604860000|2020-12-10 12:54:20|5352.31|5314.31|5351.03|5313.03|5352.31|5314.31|5351.02|5313.02|10
1607604870000|2020-12-10 12:54:30|5351.04|5313.04|5351.31|5313.31|5351.31|5313.31|5351.04|5313.04|9
1607604880000|2020-12-10 12:54:40|5351.01|5313.01|5351.1|5313.1|5351.23|5313.23|5350.81|5312.81|10
1607604890000|2020-12-10 12:54:50|5351.09|5313.09|5350.62|5312.62|5351.09|5313.09|5350.59|5312.59|7
1607604900000|2020-12-10 12:55:00|5350.46|5312.46|5350.29|5312.29|5350.46|5312.46|5350.29|5312.29|8
1607604910000|2020-12-10 12:55:10|5350.42|5312.42|5351.04|5313.04|5351.04|5313.04|5350.37|5312.37|9
1607604920000|2020-12-10 12:55:20|5351.69|5313.69|5353.58|5315.58|5353.58|5315.58|5351.45|5313.45|10
1607604930000|2020-12-10 12:55:30|5353.76|5315.76|5353.92|5315.92|5353.92|5315.92|5353.66|5315.66|10
1607604940000|2020-12-10 12:55:40|5353.9|5315.9|5354.3|5316.3|5354.34|5316.34|5353.9|5315.9|10
1607604950000|2020-12-10 12:55:50|5354.29|5316.29|5355.75|5317.75|5355.75|5317.75|5354.03|5316.03|9
1607604960000|2020-12-10 12:56:00|5355.68|5317.68|5355.51|5317.51|5355.71|5317.71|5355.39|5317.39|8
1607604970000|2020-12-10 12:56:10|5355.53|5317.53|5356.27|5318.27|5356.27|5318.27|5355.53|5317.53|10
1607604980000|2020-12-10 12:56:20|5356.22|5318.22|5356.66|5318.66|5356.78|5318.78|5356.22|5318.22|10
1607604990000|2020-12-10 12:56:30|5356.64|5318.64|5356.45|5318.45|5356.64|5318.64|5356.41|5318.41|9
1607605000000|2020-12-10 12:56:40|5356.39|5318.39|5356.16|5318.16|5356.47|5318.47|5356.16|5318.16|8
1607605010000|2020-12-10 12:56:50|5356.08|5318.08|5356.76|5318.76|5356.87|5318.87|5356.06|5318.06|10
1607605020000|2020-12-10 12:57:00|5356.72|5318.72|5356.4|5318.4|5356.75|5318.75|5356.28|5318.28|9
1607605030000|2020-12-10 12:57:10|5356.38|5318.38|5356.16|5318.16|5356.49|5318.49|5356.03|5318.03|10
1607605040000|2020-12-10 12:57:20|5356.21|5318.21|5356.19|5318.19|5356.29|5318.29|5356.08|5318.08|9
1607605050000|2020-12-10 12:57:30|5356.21|5318.21|5356.33|5318.33|5356.33|5318.33|5356.04|5318.04|10
1607605060000|2020-12-10 12:57:40|5356.34|5318.34|5355.75|5317.75|5356.58|5318.58|5355.75|5317.75|9
1607605070000|2020-12-10 12:57:50|5355.67|5317.67|5355.55|5317.55|5355.71|5317.71|5355.4|5317.4|9
1607605080000|2020-12-10 12:58:00|5355.46|5317.46|5355.12|5317.12|5355.46|5317.46|5355.1|5317.1|10
1607605090000|2020-12-10 12:58:10|5355.17|5317.17|5355.02|5317.02|5355.21|5317.21|5355.01|5317.01|10
1607605100000|2020-12-10 12:58:20|5355.01|5317.01|5354.94|5316.94|5355.11|5317.11|5354.94|5316.94|7
1607605110000|2020-12-10 12:58:30|5354.93|5316.93|5354.79|5316.79|5355.04|5317.04|5354.79|5316.79|9
1607605120000|2020-12-10 12:58:40|5354.78|5316.78|5354.6|5316.6|5354.78|5316.78|5354.39|5316.39|9
1607605130000|2020-12-10 12:58:50|5354.51|5316.51|5354.57|5316.57|5354.75|5316.75|5354.51|5316.51|8
1607605140000|2020-12-10 12:59:00|5354.58|5316.58|5354.41|5316.41|5354.58|5316.58|5354.41|5316.41|9
1607605150000|2020-12-10 12:59:10|5354.22|5316.22|5353.94|5315.94|5354.26|5316.26|5353.94|5315.94|8
1607605160000|2020-12-10 12:59:20|5353.95|5315.95|5352.53|5314.53|5353.95|5315.95|5352.53|5314.53|9
1607605170000|2020-12-10 12:59:30|5352.13|5314.13|5350.98|5312.98|5352.13|5314.13|5350.84|5312.84|9
1607605180000|2020-12-10 12:59:40|5350.82|5312.82|5351.09|5313.09|5351.32|5313.32|5350.82|5312.82|10
1607605190000|2020-12-10 12:59:50|5351.05|5313.05|5350.46|5312.46|5351.05|5313.05|5350.45|5312.45|9
1607605200000|2020-12-10 13:00:00|5350.49|5312.49|5350.07|5312.07|5350.5|5312.5|5350.07|5312.07|8
1607605210000|2020-12-10 13:00:10|5350.04|5312.04|5349.58|5311.58|5350.17|5312.17|5349.58|5311.58|10
1607605220000|2020-12-10 13:00:20|5348.75|5310.75|5346.36|5308.36|5348.75|5310.75|5346.36|5308.36|10
1607605230000|2020-12-10 13:00:30|5346.3|5308.3|5346.01|5308.01|5346.3|5308.3|5345.99|5307.99|10
1607605240000|2020-12-10 13:00:40|5345.41|5307.41|5344.97|5306.97|5345.41|5307.41|5344.97|5306.97|10
1607605250000|2020-12-10 13:00:50|5344.95|5306.95|5344.65|5306.65|5344.98|5306.98|5344.6|5306.6|8
1607605260000|2020-12-10 13:01:00|5344.67|5306.67|5344.71|5306.71|5345.12|5307.12|5344.67|5306.67|10
1607605270000|2020-12-10 13:01:10|5344.75|5306.75|5345|5307|5345.06|5307.06|5344.62|5306.62|8
1607605280000|2020-12-10 13:01:20|5345.16|5307.16|5344.29|5306.29|5345.17|5307.17|5344.26|5306.26|9
1607605290000|2020-12-10 13:01:30|5344.08|5306.08|5339.37|5301.37|5344.08|5306.08|5339.37|5301.37|10
1607605300000|2020-12-10 13:01:40|5338.85|5300.85|5337.93|5299.93|5338.9|5300.9|5337.71|5299.71|10
1607605310000|2020-12-10 13:01:50|5336.67|5298.67|5334.23|5296.23|5336.67|5298.67|5334.23|5296.23|10
1607605320000|2020-12-10 13:02:00|5334.28|5296.28|5332.82|5294.82|5334.28|5296.28|5332.82|5294.82|9
1607605330000|2020-12-10 13:02:10|5332.91|5294.91|5330.35|5292.35|5332.91|5294.91|5330.35|5292.35|10
1607605340000|2020-12-10 13:02:20|5330.26|5292.26|5329.49|5291.49|5330.26|5292.26|5329.01|5291.01|10
1607605350000|2020-12-10 13:02:30|5329.52|5291.52|5329.47|5291.47|5329.81|5291.81|5329.47|5291.47|10
1607605360000|2020-12-10 13:02:40|5329.63|5291.63|5330.53|5292.53|5330.53|5292.53|5329.63|5291.63|10
1607605370000|2020-12-10 13:02:50|5330.32|5292.32|5331.09|5293.09|5331.17|5293.17|5330.32|5292.32|10
1607605380000|2020-12-10 13:03:00|5331.18|5293.18|5331.32|5293.32|5331.45|5293.45|5331.18|5293.18|10
1607605390000|2020-12-10 13:03:10|5331.44|5293.44|5331.42|5293.42|5331.71|5293.71|5331.35|5293.35|10
1607605400000|2020-12-10 13:03:20|5331.45|5293.45|5331.23|5293.23|5331.45|5293.45|5331.03|5293.03|9
1607605410000|2020-12-10 13:03:30|5331.25|5293.25|5329.2|5291.2|5331.25|5293.25|5329.2|5291.2|10
1607605420000|2020-12-10 13:03:40|5329.11|5291.11|5326.46|5288.46|5329.11|5291.11|5326.46|5288.46|10
1607605430000|2020-12-10 13:03:50|5326.62|5288.62|5327.28|5289.28|5327.46|5289.46|5326.61|5288.61|9
1607605440000|2020-12-10 13:04:00|5327.76|5289.76|5327.91|5289.91|5328.21|5290.21|5327.76|5289.76|9
1607605450000|2020-12-10 13:04:10|5328.04|5290.04|5327.84|5289.84|5328.04|5290.04|5327.76|5289.76|10
1607605460000|2020-12-10 13:04:20|5327.71|5289.71|5326.41|5288.41|5327.71|5289.71|5326.39|5288.39|10
1607605470000|2020-12-10 13:04:30|5326.12|5288.12|5325.02|5287.02|5326.12|5288.12|5325|5287|9
1607605480000|2020-12-10 13:04:40|5324.63|5286.63|5322.47|5284.47|5324.63|5286.63|5322.47|5284.47|10
1607605490000|2020-12-10 13:04:50|5322.34|5284.34|5320.83|5282.83|5322.34|5284.34|5320.83|5282.83|10
1607605500000|2020-12-10 13:05:00|5320.88|5282.88|5320.17|5282.17|5320.88|5282.88|5320.02|5282.02|10
1607605510000|2020-12-10 13:05:10|5320.31|5282.31|5321.8|5283.8|5321.8|5283.8|5320.3|5282.3|10
1607605520000|2020-12-10 13:05:20|5322.15|5284.15|5323.44|5285.44|5323.44|5285.44|5321.95|5283.95|10
1607605530000|2020-12-10 13:05:30|5323.58|5285.58|5323.67|5285.67|5324.07|5286.07|5323.58|5285.58|10
1607605540000|2020-12-10 13:05:40|5323.54|5285.54|5322.84|5284.84|5323.7|5285.7|5322.84|5284.84|10
1607605550000|2020-12-10 13:05:50|5322.91|5284.91|5322.09|5284.09|5322.91|5284.91|5322.04|5284.04|10
1607605560000|2020-12-10 13:06:00|5322.35|5284.35|5323.15|5285.15|5323.22|5285.22|5322.34|5284.34|10
1607605570000|2020-12-10 13:06:10|5323.17|5285.17|5322.7|5284.7|5323.17|5285.17|5322.67|5284.67|10
1607605580000|2020-12-10 13:06:20|5322.69|5284.69|5322.53|5284.53|5322.69|5284.69|5322.33|5284.33|9
1607605590000|2020-12-10 13:06:30|5322.22|5284.22|5321.65|5283.65|5322.27|5284.27|5321.65|5283.65|10
1607605600000|2020-12-10 13:06:40|5321.72|5283.72|5320.62|5282.62|5321.72|5283.72|5320.62|5282.62|10
1607605610000|2020-12-10 13:06:50|5320.48|5282.48|5320.25|5282.25|5320.48|5282.48|5320.1|5282.1|10
1607605620000|2020-12-10 13:07:00|5320.1|5282.1|5319.95|5281.95|5320.1|5282.1|5319.82|5281.82|9
1607605630000|2020-12-10 13:07:10|5319.79|5281.79|5319.52|5281.52|5319.91|5281.91|5319.52|5281.52|10
1607605640000|2020-12-10 13:07:20|5319.85|5281.85|5320.09|5282.09|5320.22|5282.22|5319.85|5281.85|9
1607605650000|2020-12-10 13:07:30|5320.32|5282.32|5320.21|5282.21|5320.32|5282.32|5320.07|5282.07|9
1607605660000|2020-12-10 13:07:40|5320.12|5282.12|5319.59|5281.59|5320.3|5282.3|5319.59|5281.59|10
1607605670000|2020-12-10 13:07:50|5319.61|5281.61|5320.01|5282.01|5320.12|5282.12|5319.61|5281.61|9
1607605680000|2020-12-10 13:08:00|5320|5282|5319.96|5281.96|5320.02|5282.02|5319.66|5281.66|9
1607605690000|2020-12-10 13:08:10|5319.92|5281.92|5321.08|5283.08|5321.08|5283.08|5319.92|5281.92|10
1607605700000|2020-12-10 13:08:20|5321.84|5283.84|5324.04|5286.04|5324.04|5286.04|5321.84|5283.84|8
1607605710000|2020-12-10 13:08:30|5323.98|5285.98|5324.22|5286.22|5324.56|5286.56|5323.88|5285.88|10
1607605720000|2020-12-10 13:08:40|5324.37|5286.37|5323.79|5285.79|5324.44|5286.44|5323.79|5285.79|10
1607605730000|2020-12-10 13:08:50|5323.66|5285.66|5323.24|5285.24|5323.77|5285.77|5323.24|5285.24|10
1607605740000|2020-12-10 13:09:00|5323.21|5285.21|5321.65|5283.65|5323.21|5285.21|5321.65|5283.65|10
1607605750000|2020-12-10 13:09:10|5321.46|5283.46|5317.25|5279.25|5321.46|5283.46|5317.25|5279.25|10
1607605760000|2020-12-10 13:09:20|5316.89|5278.89|5314.09|5276.09|5316.89|5278.89|5313.9|5275.9|10
1607605770000|2020-12-10 13:09:30|5313.96|5275.96|5313.21|5275.21|5313.96|5275.96|5313.21|5275.21|10
1607605780000|2020-12-10 13:09:40|5312.95|5274.95|5311.81|5273.81|5312.95|5274.95|5311.81|5273.81|9
1607605790000|2020-12-10 13:09:50|5311.72|5273.72|5310.55|5272.55|5311.75|5273.75|5310.55|5272.55|9
1607605800000|2020-12-10 13:10:00|5310.09|5272.09|5307.52|5269.52|5310.09|5272.09|5307.52|5269.52|10
1607605810000|2020-12-10 13:10:10|5307.3|5269.3|5306.15|5268.15|5307.3|5269.3|5306.04|5268.04|9
1607605820000|2020-12-10 13:10:20|5306.07|5268.07|5309.1|5271.1|5309.1|5271.1|5305.98|5267.98|10
1607605830000|2020-12-10 13:10:30|5309.21|5271.21|5311.87|5273.87|5311.87|5273.87|5309.21|5271.21|10
1607605840000|2020-12-10 13:10:40|5311.94|5273.94|5312.97|5274.97|5313.01|5275.01|5311.94|5273.94|10
1607605850000|2020-12-10 13:10:50|5313.15|5275.15|5313.29|5275.29|5313.45|5275.45|5313.07|5275.07|10
1607605860000|2020-12-10 13:11:00|5313.33|5275.33|5313.34|5275.34|5313.42|5275.42|5313.04|5275.04|9
1607605870000|2020-12-10 13:11:10|5313.35|5275.35|5313.2|5275.2|5313.35|5275.35|5312.95|5274.95|10
1607605880000|2020-12-10 13:11:20|5313.04|5275.04|5312.15|5274.15|5313.04|5275.04|5312.03|5274.03|9
1607605890000|2020-12-10 13:11:30|5312.06|5274.06|5311.53|5273.53|5312.06|5274.06|5311.28|5273.28|10
1607605900000|2020-12-10 13:11:40|5311.57|5273.57|5312.36|5274.36|5312.36|5274.36|5311.57|5273.57|10
1607605910000|2020-12-10 13:11:50|5312.42|5274.42|5314.48|5276.48|5314.48|5276.48|5312.42|5274.42|9
1607605920000|2020-12-10 13:12:00|5314.62|5276.62|5316.36|5278.36|5316.36|5278.36|5314.62|5276.62|10
1607605930000|2020-12-10 13:12:10|5316.34|5278.34|5317.45|5279.45|5317.52|5279.52|5316.34|5278.34|10
1607605940000|2020-12-10 13:12:20|5317.91|5279.91|5318.18|5280.18|5318.18|5280.18|5317.78|5279.78|8
1607605950000|2020-12-10 13:12:30|5318.36|5280.36|5318.79|5280.79|5318.79|5280.79|5318.36|5280.36|10
1607605960000|2020-12-10 13:12:40|5318.96|5280.96|5318.2|5280.2|5319.09|5281.09|5318.2|5280.2|10
1607605970000|2020-12-10 13:12:50|5318.22|5280.22|5316.71|5278.71|5318.22|5280.22|5316.71|5278.71|9
1607605980000|2020-12-10 13:13:00|5316.33|5278.33|5315.79|5277.79|5316.39|5278.39|5315.79|5277.79|9
1607605990000|2020-12-10 13:13:10|5314.98|5276.98|5315.05|5277.05|5315.52|5277.52|5314.98|5276.98|10
1607606000000|2020-12-10 13:13:20|5314.98|5276.98|5315.11|5277.11|5315.18|5277.18|5314.96|5276.96|10
1607606010000|2020-12-10 13:13:30|5314.98|5276.98|5315.95|5277.95|5316.01|5278.01|5314.98|5276.98|10
1607606020000|2020-12-10 13:13:40|5315.87|5277.87|5316.28|5278.28|5316.28|5278.28|5315.87|5277.87|9
1607606030000|2020-12-10 13:13:50|5316.29|5278.29|5316.26|5278.26|5316.3|5278.3|5316.17|5278.17|10
1607606040000|2020-12-10 13:14:00|5316.22|5278.22|5316.18|5278.18|5316.34|5278.34|5316.14|5278.14|8
1607606050000|2020-12-10 13:14:10|5316.15|5278.15|5315.57|5277.57|5316.21|5278.21|5315.54|5277.54|9
1607606060000|2020-12-10 13:14:20|5315.41|5277.41|5314.78|5276.78|5315.42|5277.42|5314.78|5276.78|9
1607606070000|2020-12-10 13:14:30|5314.84|5276.84|5315.09|5277.09|5315.21|5277.21|5314.78|5276.78|10
1607606080000|2020-12-10 13:14:40|5315.11|5277.11|5314.82|5276.82|5315.29|5277.29|5314.82|5276.82|9
1607606090000|2020-12-10 13:14:50|5314.84|5276.84|5314.96|5276.96|5314.96|5276.96|5314.72|5276.72|10
1607606100000|2020-12-10 13:15:00|5314.97|5276.97|5316.18|5278.18|5316.26|5278.26|5314.75|5276.75|10
1607606110000|2020-12-10 13:15:10|5316.29|5278.29|5316.21|5278.21|5316.39|5278.39|5315.88|5277.88|9
1607606120000|2020-12-10 13:15:20|5316.25|5278.25|5316.7|5278.7|5316.7|5278.7|5316.25|5278.25|9
1607606130000|2020-12-10 13:15:30|5316.84|5278.84|5318.46|5280.46|5318.46|5280.46|5316.84|5278.84|10
1607606140000|2020-12-10 13:15:40|5319.21|5281.21|5321.96|5283.96|5321.96|5283.96|5319.21|5281.21|10
1607606150000|2020-12-10 13:15:50|5322.18|5284.18|5323.61|5285.61|5323.61|5285.61|5322.18|5284.18|10
1607606160000|2020-12-10 13:16:00|5323.59|5285.59|5324.05|5286.05|5324.15|5286.15|5323.59|5285.59|8
1607606170000|2020-12-10 13:16:10|5324.14|5286.14|5324.83|5286.83|5324.83|5286.83|5324.14|5286.14|7
1607606180000|2020-12-10 13:16:20|5326.07|5288.07|5327.02|5289.02|5327.02|5289.02|5326.07|5288.07|8
1607606190000|2020-12-10 13:16:30|5327.32|5289.32|5329.09|5291.09|5329.09|5291.09|5327.24|5289.24|9
1607606200000|2020-12-10 13:16:40|5329.1|5291.1|5329.83|5291.83|5329.83|5291.83|5328.97|5290.97|10
1607606210000|2020-12-10 13:16:50|5329.96|5291.96|5330.82|5292.82|5330.85|5292.85|5329.96|5291.96|8
1607606220000|2020-12-10 13:17:00|5331.01|5293.01|5331.9|5293.9|5331.92|5293.92|5331.01|5293.01|10
1607606230000|2020-12-10 13:17:10|5331.98|5293.98|5332.88|5294.88|5333.02|5295.02|5331.98|5293.98|8
1607606240000|2020-12-10 13:17:20|5333.05|5295.05|5332.23|5294.23|5333.34|5295.34|5332.22|5294.22|10
1607606250000|2020-12-10 13:17:30|5332.21|5294.21|5330.69|5292.69|5332.21|5294.21|5330.69|5292.69|8
1607606260000|2020-12-10 13:17:40|5330.7|5292.7|5329.99|5291.99|5330.7|5292.7|5329.99|5291.99|10
1607606270000|2020-12-10 13:17:50|5329.88|5291.88|5330.4|5292.4|5330.42|5292.42|5329.88|5291.88|8
1607606280000|2020-12-10 13:18:00|5330.43|5292.43|5331.14|5293.14|5331.56|5293.56|5330.43|5292.43|10
1607606290000|2020-12-10 13:18:10|5331.17|5293.17|5331.05|5293.05|5331.25|5293.25|5330.9|5292.9|10
1607606300000|2020-12-10 13:18:20|5331.17|5293.17|5331.28|5293.28|5331.31|5293.31|5331.04|5293.04|7
1607606310000|2020-12-10 13:18:30|5331.22|5293.22|5329.75|5291.75|5331.22|5293.22|5329.75|5291.75|9
1607606320000|2020-12-10 13:18:40|5329.56|5291.56|5328.42|5290.42|5329.56|5291.56|5328.42|5290.42|9
1607606330000|2020-12-10 13:18:50|5328.4|5290.4|5328.79|5290.79|5328.81|5290.81|5328.3|5290.3|9
1607606340000|2020-12-10 13:19:00|5328.76|5290.76|5328.04|5290.04|5328.78|5290.78|5328.04|5290.04|10
1607606350000|2020-12-10 13:19:10|5328.02|5290.02|5328.08|5290.08|5328.09|5290.09|5328.02|5290.02|5
1607606360000|2020-12-10 13:19:20|5328|5290|5328.22|5290.22|5328.22|5290.22|5327.62|5289.62|9
1607606370000|2020-12-10 13:19:30|5328|5290|5328.8|5290.8|5328.8|5290.8|5327.94|5289.94|9
1607606380000|2020-12-10 13:19:40|5328.81|5290.81|5329.36|5291.36|5329.37|5291.37|5328.69|5290.69|10
1607606390000|2020-12-10 13:19:50|5329.45|5291.45|5329.54|5291.54|5329.54|5291.54|5329.2|5291.2|10
1607606400000|2020-12-10 13:20:00|5329.64|5291.64|5330.24|5292.24|5330.24|5292.24|5329.64|5291.64|10
1607606410000|2020-12-10 13:20:10|5330.29|5292.29|5331.36|5293.36|5331.61|5293.61|5330.29|5292.29|9
1607606420000|2020-12-10 13:20:20|5331.56|5293.56|5331.86|5293.86|5331.9|5293.9|5331.35|5293.35|9
1607606430000|2020-12-10 13:20:30|5331.78|5293.78|5332.05|5294.05|5332.05|5294.05|5331.78|5293.78|7
1607606440000|2020-12-10 13:20:40|5332.07|5294.07|5331.59|5293.59|5332.07|5294.07|5331.55|5293.55|8
1607606450000|2020-12-10 13:20:50|5331.6|5293.6|5332.11|5294.11|5332.11|5294.11|5331.6|5293.6|9
1607606460000|2020-12-10 13:21:00|5332.1|5294.1|5332.33|5294.33|5332.42|5294.42|5332.09|5294.09|8
1607606470000|2020-12-10 13:21:10|5332.52|5294.52|5332.05|5294.05|5332.52|5294.52|5331.98|5293.98|10
1607606480000|2020-12-10 13:21:20|5332|5294|5332.02|5294.02|5332.02|5294.02|5331.97|5293.97|6
1607606490000|2020-12-10 13:21:30|5332.01|5294.01|5332.04|5294.04|5332.04|5294.04|5331.89|5293.89|9
1607606500000|2020-12-10 13:21:40|5332.03|5294.03|5332.71|5294.71|5332.71|5294.71|5332.03|5294.03|10
1607606510000|2020-12-10 13:21:50|5332.62|5294.62|5333.11|5295.11|5333.13|5295.13|5332.59|5294.59|10
1607606520000|2020-12-10 13:22:00|5333.13|5295.13|5332.99|5294.99|5333.23|5295.23|5332.88|5294.88|9
1607606530000|2020-12-10 13:22:10|5332.92|5294.92|5333.3|5295.3|5333.3|5295.3|5332.92|5294.92|10
1607606540000|2020-12-10 13:22:20|5333.36|5295.36|5333.47|5295.47|5333.47|5295.47|5333.27|5295.27|7
1607606550000|2020-12-10 13:22:30|5333.35|5295.35|5333.31|5295.31|5333.36|5295.36|5333.24|5295.24|10
1607606560000|2020-12-10 13:22:40|5333.29|5295.29|5332.92|5294.92|5333.29|5295.29|5332.88|5294.88|8
1607606570000|2020-12-10 13:22:50|5332.9|5294.9|5333.05|5295.05|5333.05|5295.05|5332.89|5294.89|9
1607606580000|2020-12-10 13:23:00|5333.17|5295.17|5333.21|5295.21|5333.21|5295.21|5333.09|5295.09|9
1607606590000|2020-12-10 13:23:10|5333.18|5295.18|5332.92|5294.92|5333.28|5295.28|5332.92|5294.92|8
1607606600000|2020-12-10 13:23:20|5332.48|5294.48|5332.57|5294.57|5332.57|5294.57|5332.37|5294.37|8
1607606610000|2020-12-10 13:23:30|5332.32|5294.32|5332.29|5294.29|5332.35|5294.35|5332.28|5294.28|9
1607606620000|2020-12-10 13:23:40|5332.19|5294.19|5332.2|5294.2|5332.22|5294.22|5332.12|5294.12|9
1607606630000|2020-12-10 13:23:50|5332.15|5294.15|5332.02|5294.02|5332.2|5294.2|5332|5294|10
1607606640000|2020-12-10 13:24:00|5331.96|5293.96|5331.8|5293.8|5332.04|5294.04|5331.8|5293.8|8
1607606650000|2020-12-10 13:24:10|5331.53|5293.53|5331.6|5293.6|5331.6|5293.6|5331.53|5293.53|5
1607606660000|2020-12-10 13:24:20|5331.59|5293.59|5330.32|5292.32|5331.68|5293.68|5330.32|5292.32|9
1607606670000|2020-12-10 13:24:30|5330.22|5292.22|5329.7|5291.7|5330.22|5292.22|5329.68|5291.68|10
1607606680000|2020-12-10 13:24:40|5329.45|5291.45|5328.78|5290.78|5329.49|5291.49|5328.78|5290.78|7
1607606690000|2020-12-10 13:24:50|5328.57|5290.57|5328.21|5290.21|5328.62|5290.62|5328.12|5290.12|7
1607606700000|2020-12-10 13:25:00|5328.09|5290.09|5324.51|5286.51|5328.09|5290.09|5324.51|5286.51|10
1607606710000|2020-12-10 13:25:10|5324.45|5286.45|5323.76|5285.76|5324.45|5286.45|5323.76|5285.76|8
1607606720000|2020-12-10 13:25:20|5323.73|5285.73|5322.69|5284.69|5323.73|5285.73|5322.55|5284.55|10
1607606730000|2020-12-10 13:25:30|5322.64|5284.64|5322.24|5284.24|5322.64|5284.64|5322.18|5284.18|9
1607606740000|2020-12-10 13:25:40|5322.15|5284.15|5322.03|5284.03|5322.25|5284.25|5321.82|5283.82|10
1607606750000|2020-12-10 13:25:50|5321.71|5283.71|5322.86|5284.86|5322.86|5284.86|5321.71|5283.71|10
1607606760000|2020-12-10 13:26:00|5323.07|5285.07|5324.91|5286.91|5324.91|5286.91|5323.07|5285.07|9
1607606770000|2020-12-10 13:26:10|5324.66|5286.66|5326.03|5288.03|5326.03|5288.03|5324.66|5286.66|9
1607606780000|2020-12-10 13:26:20|5326.01|5288.01|5327.09|5289.09|5327.09|5289.09|5326.01|5288.01|10
1607606790000|2020-12-10 13:26:30|5327.21|5289.21|5327.98|5289.98|5327.98|5289.98|5327.21|5289.21|8
1607606800000|2020-12-10 13:26:40|5327.92|5289.92|5328.75|5290.75|5328.75|5290.75|5327.48|5289.48|10
1607606810000|2020-12-10 13:26:50|5328.95|5290.95|5331.64|5293.64|5331.64|5293.64|5328.95|5290.95|10
1607606820000|2020-12-10 13:27:00|5331.72|5293.72|5332.13|5294.13|5332.25|5294.25|5331.72|5293.72|10
1607606830000|2020-12-10 13:27:10|5332.33|5294.33|5332.41|5294.41|5332.41|5294.41|5332.26|5294.26|10
1607606840000|2020-12-10 13:27:20|5332.4|5294.4|5333.72|5295.72|5333.72|5295.72|5332.4|5294.4|10
1607606850000|2020-12-10 13:27:30|5333.78|5295.78|5334.24|5296.24|5334.53|5296.53|5333.78|5295.78|10
1607606860000|2020-12-10 13:27:40|5334.22|5296.22|5334.41|5296.41|5334.43|5296.43|5334.14|5296.14|9
1607606870000|2020-12-10 13:27:50|5334.38|5296.38|5333.88|5295.88|5334.38|5296.38|5333.83|5295.83|9
1607606880000|2020-12-10 13:28:00|5333.67|5295.67|5333.46|5295.46|5333.67|5295.67|5333.43|5295.43|10
1607606890000|2020-12-10 13:28:10|5333.29|5295.29|5332.74|5294.74|5333.29|5295.29|5332.74|5294.74|9
1607606900000|2020-12-10 13:28:20|5332.67|5294.67|5328.49|5290.49|5332.67|5294.67|5328.49|5290.49|8
1607606910000|2020-12-10 13:28:30|5328.39|5290.39|5326.81|5288.81|5328.57|5290.57|5326.81|5288.81|10
1607606920000|2020-12-10 13:28:40|5326.66|5288.66|5326.18|5288.18|5326.66|5288.66|5326.18|5288.18|10
1607606930000|2020-12-10 13:28:50|5326.17|5288.17|5326.54|5288.54|5326.83|5288.83|5326.06|5288.06|10
1607606940000|2020-12-10 13:29:00|5326.6|5288.6|5327.96|5289.96|5329.8|5291.8|5326.6|5288.6|9
1607606950000|2020-12-10 13:29:10|5327.69|5289.69|5323.33|5285.33|5327.69|5289.69|5323.33|5285.33|10
1607606960000|2020-12-10 13:29:20|5323.25|5285.25|5321.63|5283.63|5323.25|5285.25|5321.49|5283.49|10
1607606970000|2020-12-10 13:29:30|5321.47|5283.47|5319.91|5281.91|5321.47|5283.47|5319.91|5281.91|10
1607606980000|2020-12-10 13:29:40|5319.86|5281.86|5319.75|5281.75|5320.08|5282.08|5319.69|5281.69|10
1607606990000|2020-12-10 13:29:50|5319.57|5281.57|5320.01|5282.01|5320.01|5282.01|5319.47|5281.47|9
1607607000000|2020-12-10 13:30:00|5320.11|5282.11|5320.52|5282.52|5320.95|5282.95|5320.11|5282.11|10
1607607010000|2020-12-10 13:30:10|5320.14|5282.14|5318.77|5280.77|5320.14|5282.14|5318.77|5280.77|10
1607607020000|2020-12-10 13:30:20|5318.73|5280.73|5318|5280|5318.98|5280.98|5318|5280|10
1607607030000|2020-12-10 13:30:30|5317.69|5279.69|5318.13|5280.13|5318.29|5280.29|5317.69|5279.69|9
1607607040000|2020-12-10 13:30:40|5318.12|5280.12|5318.76|5280.76|5318.76|5280.76|5318.12|5280.12|10
1607607050000|2020-12-10 13:30:50|5318.98|5280.98|5319.01|5281.01|5319.06|5281.06|5318.96|5280.96|9
1607607060000|2020-12-10 13:31:00|5319.16|5281.16|5319.55|5281.55|5319.84|5281.84|5319.16|5281.16|10
1607607070000|2020-12-10 13:31:10|5319.66|5281.66|5320.76|5282.76|5320.76|5282.76|5319.65|5281.65|10
1607607080000|2020-12-10 13:31:20|5320.63|5282.63|5320|5282|5320.65|5282.65|5320|5282|9
1607607090000|2020-12-10 13:31:30|5319.94|5281.94|5319.59|5281.59|5319.94|5281.94|5319.59|5281.59|10
1607607100000|2020-12-10 13:31:40|5319.72|5281.72|5319.09|5281.09|5319.75|5281.75|5319.02|5281.02|10
1607607110000|2020-12-10 13:31:50|5319.08|5281.08|5318.76|5280.76|5319.08|5281.08|5318.76|5280.76|8
1607607120000|2020-12-10 13:32:00|5318.83|5280.83|5321.36|5283.36|5321.36|5283.36|5318.61|5280.61|10
1607607130000|2020-12-10 13:32:10|5321.8|5283.8|5328.75|5290.75|5328.75|5290.75|5321.8|5283.8|10
1607607140000|2020-12-10 13:32:20|5329.15|5291.15|5328.39|5290.39|5329.15|5291.15|5328.36|5290.36|10
1607607150000|2020-12-10 13:32:30|5328.53|5290.53|5329.38|5291.38|5329.38|5291.38|5328.51|5290.51|10
1607607160000|2020-12-10 13:32:40|5329.47|5291.47|5329.48|5291.48|5329.48|5291.48|5329.3|5291.3|10
1607607170000|2020-12-10 13:32:50|5329.72|5291.72|5330.14|5292.14|5330.28|5292.28|5329.72|5291.72|10
1607607180000|2020-12-10 13:33:00|5330.09|5292.09|5330.51|5292.51|5330.51|5292.51|5329.89|5291.89|9
1607607190000|2020-12-10 13:33:10|5330.9|5292.9|5332.44|5294.44|5332.44|5294.44|5330.9|5292.9|10
1607607200000|2020-12-10 13:33:20|5332.53|5294.53|5332.87|5294.87|5332.87|5294.87|5332.29|5294.29|10
1607607210000|2020-12-10 13:33:30|5332.94|5294.94|5332.55|5294.55|5333.1|5295.1|5332.55|5294.55|10
1607607220000|2020-12-10 13:33:40|5332.66|5294.66|5332.81|5294.81|5333.38|5295.38|5332.49|5294.49|10
1607607230000|2020-12-10 13:33:50|5332.71|5294.71|5332.72|5294.72|5332.91|5294.91|5332.62|5294.62|9
1607607240000|2020-12-10 13:34:00|5332.84|5294.84|5332.63|5294.63|5332.89|5294.89|5332.61|5294.61|9
1607607250000|2020-12-10 13:34:10|5332.57|5294.57|5333.15|5295.15|5333.15|5295.15|5332.57|5294.57|10
1607607260000|2020-12-10 13:34:20|5333.44|5295.44|5334.91|5296.91|5334.91|5296.91|5333.44|5295.44|10
1607607270000|2020-12-10 13:34:30|5334.92|5296.92|5335.97|5297.97|5335.99|5297.99|5334.92|5296.92|8
1607607280000|2020-12-10 13:34:40|5336.02|5298.02|5339.09|5301.09|5339.16|5301.16|5336.02|5298.02|10
1607607290000|2020-12-10 13:34:50|5339.65|5301.65|5341.65|5303.65|5341.65|5303.65|5339.65|5301.65|10
1607607300000|2020-12-10 13:35:00|5341.34|5303.34|5340.3|5302.3|5342.41|5304.41|5340.13|5302.13|10
1607607310000|2020-12-10 13:35:10|5339.38|5301.38|5339.72|5301.72|5340.18|5302.18|5339.38|5301.38|10
1607607320000|2020-12-10 13:35:20|5339.75|5301.75|5337.67|5299.67|5339.75|5301.75|5337.67|5299.67|10
1607607330000|2020-12-10 13:35:30|5337.46|5299.46|5335.35|5297.35|5337.75|5299.75|5335.35|5297.35|10
1607607340000|2020-12-10 13:35:40|5335.39|5297.39|5335.54|5297.54|5335.81|5297.81|5335.24|5297.24|10
1607607350000|2020-12-10 13:35:50|5334.91|5296.91|5335.41|5297.41|5335.41|5297.41|5334.31|5296.31|10
1607607360000|2020-12-10 13:36:00|5335.49|5297.49|5332.23|5294.23|5335.49|5297.49|5332.23|5294.23|10
1607607370000|2020-12-10 13:36:10|5332.21|5294.21|5330.7|5292.7|5332.21|5294.21|5330.7|5292.7|10
1607607380000|2020-12-10 13:36:20|5330.76|5292.76|5330.01|5292.01|5330.81|5292.81|5329.93|5291.93|9
1607607390000|2020-12-10 13:36:30|5329.92|5291.92|5331.02|5293.02|5331.29|5293.29|5329.9|5291.9|9
1607607400000|2020-12-10 13:36:40|5331.01|5293.01|5330.33|5292.33|5331.01|5293.01|5330.25|5292.25|10
1607607410000|2020-12-10 13:36:50|5330.13|5292.13|5328.73|5290.73|5330.13|5292.13|5328.73|5290.73|10
1607607420000|2020-12-10 13:37:00|5328.48|5290.48|5326.21|5288.21|5328.48|5290.48|5326.21|5288.21|10
1607607430000|2020-12-10 13:37:10|5326.15|5288.15|5326.13|5288.13|5326.15|5288.15|5325.4|5287.4|10
1607607440000|2020-12-10 13:37:20|5326.06|5288.06|5324.02|5286.02|5326.06|5288.06|5323.81|5285.81|10
1607607450000|2020-12-10 13:37:30|5323.74|5285.74|5322.89|5284.89|5323.74|5285.74|5322.89|5284.89|9
1607607460000|2020-12-10 13:37:40|5322.95|5284.95|5321.62|5283.62|5322.95|5284.95|5321.62|5283.62|10
1607607470000|2020-12-10 13:37:50|5321.53|5283.53|5320.59|5282.59|5321.53|5283.53|5320.32|5282.32|10
1607607480000|2020-12-10 13:38:00|5320.69|5282.69|5318.5|5280.5|5320.69|5282.69|5318.5|5280.5|10
1607607490000|2020-12-10 13:38:10|5318.2|5280.2|5317.62|5279.62|5318.2|5280.2|5317.39|5279.39|9
1607607500000|2020-12-10 13:38:20|5317.74|5279.74|5314.65|5276.65|5317.74|5279.74|5314.65|5276.65|10
1607607510000|2020-12-10 13:38:30|5314.66|5276.66|5313.62|5275.62|5314.96|5276.96|5313.62|5275.62|10
1607607520000|2020-12-10 13:38:40|5313.32|5275.32|5313.59|5275.59|5313.59|5275.59|5313.13|5275.13|10
1607607530000|2020-12-10 13:38:50|5313.71|5275.71|5313.35|5275.35|5313.71|5275.71|5313.03|5275.03|10
1607607540000|2020-12-10 13:39:00|5313.32|5275.32|5312.79|5274.79|5313.37|5275.37|5312.79|5274.79|10
1607607550000|2020-12-10 13:39:10|5312.7|5274.7|5311.47|5273.47|5312.81|5274.81|5311.47|5273.47|10
1607607560000|2020-12-10 13:39:20|5311.53|5273.53|5311.54|5273.54|5311.54|5273.54|5310.59|5272.59|10
1607607570000|2020-12-10 13:39:30|5311.82|5273.82|5312.16|5274.16|5312.25|5274.25|5311.82|5273.82|7
1607607580000|2020-12-10 13:39:40|5312.21|5274.21|5313.13|5275.13|5313.29|5275.29|5312.08|5274.08|10
1607607590000|2020-12-10 13:39:50|5313.16|5275.16|5312.69|5274.69|5313.52|5275.52|5312.69|5274.69|9
1607607600000|2020-12-10 13:40:00|5312.57|5274.57|5312.3|5274.3|5312.73|5274.73|5312.3|5274.3|9
1607607610000|2020-12-10 13:40:10|5312.49|5274.49|5311.99|5273.99|5312.49|5274.49|5311.99|5273.99|10
1607607620000|2020-12-10 13:40:20|5311.94|5273.94|5312.64|5274.64|5312.68|5274.68|5311.87|5273.87|10
1607607630000|2020-12-10 13:40:30|5312.6|5274.6|5312.58|5274.58|5313.85|5275.85|5312.58|5274.58|10
1607607640000|2020-12-10 13:40:40|5312.54|5274.54|5312.87|5274.87|5312.87|5274.87|5312.11|5274.11|10
1607607650000|2020-12-10 13:40:50|5313.05|5275.05|5313|5275|5313.05|5275.05|5312.75|5274.75|10
1607607660000|2020-12-10 13:41:00|5313.08|5275.08|5313|5275|5313.91|5275.91|5312.99|5274.99|10
1607607670000|2020-12-10 13:41:10|5313.03|5275.03|5313.29|5275.29|5313.29|5275.29|5312.99|5274.99|10
1607607680000|2020-12-10 13:41:20|5313.36|5275.36|5313.82|5275.82|5313.85|5275.85|5313.36|5275.36|10
1607607690000|2020-12-10 13:41:30|5313.95|5275.95|5313.29|5275.29|5313.95|5275.95|5313.29|5275.29|10
1607607700000|2020-12-10 13:41:40|5313.26|5275.26|5313.9|5275.9|5313.92|5275.92|5313.26|5275.26|10
1607607710000|2020-12-10 13:41:50|5313.98|5275.98|5314.3|5276.3|5314.82|5276.82|5313.98|5275.98|10
1607607720000|2020-12-10 13:42:00|5314.23|5276.23|5313.61|5275.61|5314.23|5276.23|5313.59|5275.59|10
1607607730000|2020-12-10 13:42:10|5313.44|5275.44|5312.2|5274.2|5313.6|5275.6|5312.2|5274.2|10
1607607740000|2020-12-10 13:42:20|5312.26|5274.26|5309.31|5271.31|5312.26|5274.26|5309.31|5271.31|10
1607607750000|2020-12-10 13:42:30|5309.05|5271.05|5308.34|5270.34|5309.05|5271.05|5308.34|5270.34|10
1607607760000|2020-12-10 13:42:40|5308.23|5270.23|5306.78|5268.78|5308.23|5270.23|5306.78|5268.78|8
1607607770000|2020-12-10 13:42:50|5306.82|5268.82|5308.13|5270.13|5308.13|5270.13|5306.82|5268.82|8
1607607780000|2020-12-10 13:43:00|5308.95|5270.95|5309.22|5271.22|5309.22|5271.22|5308.76|5270.76|9
1607607790000|2020-12-10 13:43:10|5309.19|5271.19|5309.19|5271.19|5309.39|5271.39|5309.08|5271.08|10
1607607800000|2020-12-10 13:43:20|5309.25|5271.25|5308.16|5270.16|5309.25|5271.25|5308.16|5270.16|8
1607607810000|2020-12-10 13:43:30|5308.13|5270.13|5308.48|5270.48|5308.48|5270.48|5308.11|5270.11|10
1607607820000|2020-12-10 13:43:40|5308.5|5270.5|5309.09|5271.09|5309.09|5271.09|5308.47|5270.47|9
1607607830000|2020-12-10 13:43:50|5309.02|5271.02|5309|5271|5309.49|5271.49|5308.95|5270.95|10
1607607840000|2020-12-10 13:44:00|5308.91|5270.91|5308.82|5270.82|5308.94|5270.94|5308.82|5270.82|10
1607607850000|2020-12-10 13:44:10|5308.79|5270.79|5307.23|5269.23|5308.79|5270.79|5307.23|5269.23|9
1607607860000|2020-12-10 13:44:20|5306.88|5268.88|5305.59|5267.59|5306.88|5268.88|5305.55|5267.55|9
1607607870000|2020-12-10 13:44:30|5305.63|5267.63|5303.52|5265.52|5305.63|5267.63|5303.52|5265.52|9
1607607880000|2020-12-10 13:44:40|5303.22|5265.22|5303.09|5265.09|5303.45|5265.45|5303.02|5265.02|10
1607607890000|2020-12-10 13:44:50|5303.1|5265.1|5303.23|5265.23|5303.29|5265.29|5303.06|5265.06|10
1607607900000|2020-12-10 13:45:00|5303.39|5265.39|5302.99|5264.99|5304.13|5266.13|5302.99|5264.99|8
1607607910000|2020-12-10 13:45:10|5303.1|5265.1|5302.76|5264.76|5303.1|5265.1|5302.5|5264.5|10
1607607920000|2020-12-10 13:45:20|5302.68|5264.68|5303.41|5265.41|5303.44|5265.44|5302.68|5264.68|10
1607607930000|2020-12-10 13:45:30|5302.98|5264.98|5302.56|5264.56|5302.98|5264.98|5302.31|5264.31|10
1607607940000|2020-12-10 13:45:40|5302.75|5264.75|5302.19|5264.19|5302.85|5264.85|5302.19|5264.19|10
1607607950000|2020-12-10 13:45:50|5302.2|5264.2|5301.89|5263.89|5302.28|5264.28|5301.89|5263.89|7
1607607960000|2020-12-10 13:46:00|5301.87|5263.87|5300.9|5262.9|5301.87|5263.87|5300.9|5262.9|10
1607607970000|2020-12-10 13:46:10|5300.77|5262.77|5299.89|5261.89|5300.77|5262.77|5299.6|5261.6|10
1607607980000|2020-12-10 13:46:20|5300.01|5262.01|5302.96|5264.96|5302.96|5264.96|5300.01|5262.01|10
1607607990000|2020-12-10 13:46:30|5302.94|5264.94|5304.98|5266.98|5304.98|5266.98|5302.92|5264.92|10
1607608000000|2020-12-10 13:46:40|5305.02|5267.02|5310.7|5272.7|5310.7|5272.7|5305.02|5267.02|10
1607608010000|2020-12-10 13:46:50|5311.02|5273.02|5314.02|5276.02|5314.27|5276.27|5311.02|5273.02|10
1607608020000|2020-12-10 13:47:00|5314.16|5276.16|5310.77|5272.77|5314.16|5276.16|5310.76|5272.76|10
1607608030000|2020-12-10 13:47:10|5310.79|5272.79|5310.56|5272.56|5310.95|5272.95|5310.55|5272.55|10
1607608040000|2020-12-10 13:47:20|5310.62|5272.62|5311.42|5273.42|5311.42|5273.42|5310.53|5272.53|10
1607608050000|2020-12-10 13:47:30|5311.48|5273.48|5312.05|5274.05|5312.15|5274.15|5311.37|5273.37|10
1607608060000|2020-12-10 13:47:40|5312.22|5274.22|5311.09|5273.09|5312.29|5274.29|5311.09|5273.09|10
1607608070000|2020-12-10 13:47:50|5311.1|5273.1|5309.58|5271.58|5311.1|5273.1|5309.58|5271.58|10
1607608080000|2020-12-10 13:48:00|5309.62|5271.62|5309.28|5271.28|5309.62|5271.62|5309.09|5271.09|9
1607608090000|2020-12-10 13:48:10|5309.48|5271.48|5310.16|5272.16|5310.16|5272.16|5309.48|5271.48|9
1607608100000|2020-12-10 13:48:20|5310.25|5272.25|5310.7|5272.7|5310.85|5272.85|5310.24|5272.24|9
1607608110000|2020-12-10 13:48:30|5310.86|5272.86|5312.21|5274.21|5312.23|5274.23|5310.86|5272.86|10
1607608120000|2020-12-10 13:48:40|5312.78|5274.78|5314.13|5276.13|5314.19|5276.19|5312.78|5274.78|9
1607608130000|2020-12-10 13:48:50|5314.04|5276.04|5321.23|5283.23|5321.23|5283.23|5314.04|5276.04|10
1607608140000|2020-12-10 13:49:00|5321.35|5283.35|5324.71|5286.71|5324.89|5286.89|5321.35|5283.35|10
1607608150000|2020-12-10 13:49:10|5325.17|5287.17|5329|5291|5329.59|5291.59|5325.17|5287.17|10
1607608160000|2020-12-10 13:49:20|5328.94|5290.94|5330.83|5292.83|5330.83|5292.83|5328.94|5290.94|10
1607608170000|2020-12-10 13:49:30|5331.02|5293.02|5334.91|5296.91|5334.91|5296.91|5331.02|5293.02|10
1607608180000|2020-12-10 13:49:40|5334.65|5296.65|5337.35|5299.35|5337.35|5299.35|5334.65|5296.65|10
1607608190000|2020-12-10 13:49:50|5337.57|5299.57|5340.33|5302.33|5340.33|5302.33|5337.48|5299.48|10
1607608200000|2020-12-10 13:50:00|5340.45|5302.45|5342.32|5304.32|5342.37|5304.37|5340.45|5302.45|10
1607608210000|2020-12-10 13:50:10|5342.13|5304.13|5340.42|5302.42|5342.13|5304.13|5339.49|5301.49|10
1607608220000|2020-12-10 13:50:20|5340.6|5302.6|5340.12|5302.12|5340.64|5302.64|5340.12|5302.12|10
1607608230000|2020-12-10 13:50:30|5340.11|5302.11|5339.28|5301.28|5340.11|5302.11|5339.28|5301.28|8
1607608240000|2020-12-10 13:50:40|5339.18|5301.18|5339.03|5301.03|5339.49|5301.49|5339.03|5301.03|10
1607608250000|2020-12-10 13:50:50|5339.11|5301.11|5339.81|5301.81|5340.06|5302.06|5339.04|5301.04|10
1607608260000|2020-12-10 13:51:00|5340.63|5302.63|5341.27|5303.27|5341.27|5303.27|5340.61|5302.61|10
1607608270000|2020-12-10 13:51:10|5341.38|5303.38|5343.69|5305.69|5343.69|5305.69|5341.38|5303.38|10
1607608280000|2020-12-10 13:51:20|5344.17|5306.17|5346.4|5308.4|5346.4|5308.4|5344.17|5306.17|10
1607608290000|2020-12-10 13:51:30|5347.13|5309.13|5351.55|5313.55|5351.55|5313.55|5347.13|5309.13|10
1607608300000|2020-12-10 13:51:40|5351.64|5313.64|5353.77|5315.77|5353.77|5315.77|5351.64|5313.64|10
1607608310000|2020-12-10 13:51:50|5353.82|5315.82|5358.54|5320.54|5358.54|5320.54|5353.82|5315.82|10
1607608320000|2020-12-10 13:52:00|5358.51|5320.51|5361.58|5323.58|5361.72|5323.72|5358.51|5320.51|10
1607608330000|2020-12-10 13:52:10|5361.54|5323.54|5361.85|5323.85|5362.04|5324.04|5361.34|5323.34|9
1607608340000|2020-12-10 13:52:20|5361.88|5323.88|5367.05|5329.05|5367.05|5329.05|5361.88|5323.88|10
1607608350000|2020-12-10 13:52:30|5367.59|5329.59|5367.06|5329.06|5368.23|5330.23|5366.82|5328.82|10
1607608360000|2020-12-10 13:52:40|5367.39|5329.39|5365.75|5327.75|5367.39|5329.39|5365.75|5327.75|10
1607608370000|2020-12-10 13:52:50|5364.91|5326.91|5365.08|5327.08|5365.36|5327.36|5364.85|5326.85|9
1607608380000|2020-12-10 13:53:00|5365.25|5327.25|5366.96|5328.96|5366.96|5328.96|5365.25|5327.25|10
1607608390000|2020-12-10 13:53:10|5367.59|5329.59|5370.86|5332.86|5370.86|5332.86|5367.59|5329.59|10
1607608400000|2020-12-10 13:53:20|5371.33|5333.33|5373.86|5335.86|5374.05|5336.05|5371.33|5333.33|10
1607608410000|2020-12-10 13:53:30|5373.57|5335.57|5373.19|5335.19|5373.57|5335.57|5372.19|5334.19|10
1607608420000|2020-12-10 13:53:40|5373.26|5335.26|5372.77|5334.77|5373.69|5335.69|5372.77|5334.77|10
1607608430000|2020-12-10 13:53:50|5372.98|5334.98|5371.87|5333.87|5372.98|5334.98|5371.87|5333.87|10
1607608440000|2020-12-10 13:54:00|5371.77|5333.77|5370.9|5332.9|5371.98|5333.98|5370.9|5332.9|10
1607608450000|2020-12-10 13:54:10|5370.91|5332.91|5369.88|5331.88|5370.91|5332.91|5369.75|5331.75|10
1607608460000|2020-12-10 13:54:20|5369.79|5331.79|5367.67|5329.67|5369.79|5331.79|5367.67|5329.67|9
1607608470000|2020-12-10 13:54:30|5367.43|5329.43|5367.59|5329.59|5367.59|5329.59|5366.52|5328.52|10
1607608480000|2020-12-10 13:54:40|5367.63|5329.63|5366.66|5328.66|5367.63|5329.63|5366.61|5328.61|10
1607608490000|2020-12-10 13:54:50|5366.77|5328.77|5365.88|5327.88|5366.78|5328.78|5365.88|5327.88|10
1607608500000|2020-12-10 13:55:00|5365.72|5327.72|5364.65|5326.65|5366.14|5328.14|5364.65|5326.65|10
1607608510000|2020-12-10 13:55:10|5364.81|5326.81|5364.48|5326.48|5364.81|5326.81|5364.33|5326.33|9
1607608520000|2020-12-10 13:55:20|5364.41|5326.41|5364.06|5326.06|5364.41|5326.41|5363.55|5325.55|8
1607608530000|2020-12-10 13:55:30|5363.83|5325.83|5362.53|5324.53|5363.83|5325.83|5362.53|5324.53|10
1607608540000|2020-12-10 13:55:40|5362.99|5324.99|5362.93|5324.93|5363.03|5325.03|5362.62|5324.62|10
1607608550000|2020-12-10 13:55:50|5363.26|5325.26|5364|5326|5364.26|5326.26|5362.84|5324.84|10
1607608560000|2020-12-10 13:56:00|5364.25|5326.25|5364.47|5326.47|5364.47|5326.47|5364.18|5326.18|9
1607608570000|2020-12-10 13:56:10|5364.32|5326.32|5363.51|5325.51|5364.32|5326.32|5363.44|5325.44|10
1607608580000|2020-12-10 13:56:20|5363.4|5325.4|5362.77|5324.77|5363.4|5325.4|5362.45|5324.45|10
1607608590000|2020-12-10 13:56:30|5362.61|5324.61|5362.89|5324.89|5362.93|5324.93|5362.6|5324.6|9
1607608600000|2020-12-10 13:56:40|5362.84|5324.84|5363.27|5325.27|5363.38|5325.38|5362.81|5324.81|10
1607608610000|2020-12-10 13:56:50|5363.28|5325.28|5363.72|5325.72|5363.77|5325.77|5363.26|5325.26|9
1607608620000|2020-12-10 13:57:00|5363.74|5325.74|5363.01|5325.01|5363.84|5325.84|5362.78|5324.78|10
1607608630000|2020-12-10 13:57:10|5362.98|5324.98|5362.64|5324.64|5362.98|5324.98|5362.02|5324.02|10
1607608640000|2020-12-10 13:57:20|5362.69|5324.69|5362.29|5324.29|5362.92|5324.92|5362.29|5324.29|10
1607608650000|2020-12-10 13:57:30|5362.22|5324.22|5362.46|5324.46|5362.46|5324.46|5361.92|5323.92|10
1607608660000|2020-12-10 13:57:40|5362.66|5324.66|5363.15|5325.15|5363.27|5325.27|5362.66|5324.66|10
1607608670000|2020-12-10 13:57:50|5363.08|5325.08|5363.12|5325.12|5363.21|5325.21|5363.05|5325.05|9
1607608680000|2020-12-10 13:58:00|5363.22|5325.22|5363.81|5325.81|5363.81|5325.81|5363.1|5325.1|10
1607608690000|2020-12-10 13:58:10|5363.78|5325.78|5364.14|5326.14|5364.66|5326.66|5363.78|5325.78|9
1607608700000|2020-12-10 13:58:20|5364.15|5326.15|5364.23|5326.23|5364.46|5326.46|5364.15|5326.15|9
1607608710000|2020-12-10 13:58:30|5364.52|5326.52|5364.28|5326.28|5364.52|5326.52|5364.28|5326.28|7
1607608720000|2020-12-10 13:58:40|5364.33|5326.33|5364.1|5326.1|5364.33|5326.33|5364.1|5326.1|8
1607608730000|2020-12-10 13:58:50|5363.98|5325.98|5363.53|5325.53|5364|5326|5363.53|5325.53|10
1607608740000|2020-12-10 13:59:00|5363.58|5325.58|5363.5|5325.5|5363.64|5325.64|5363.39|5325.39|10
1607608750000|2020-12-10 13:59:10|5364.04|5326.04|5363.61|5325.61|5364.04|5326.04|5363.56|5325.56|10
1607608760000|2020-12-10 13:59:20|5363.62|5325.62|5364.25|5326.25|5364.25|5326.25|5363.62|5325.62|8
1607608770000|2020-12-10 13:59:30|5364.54|5326.54|5364.96|5326.96|5365.23|5327.23|5364.45|5326.45|10
1607608780000|2020-12-10 13:59:40|5365.49|5327.49|5366.3|5328.3|5366.49|5328.49|5365.49|5327.49|10
1607608790000|2020-12-10 13:59:50|5366.55|5328.55|5368.32|5330.32|5368.32|5330.32|5366.55|5328.55|10
1607608800000|2020-12-10 14:00:00|5369.5|5331.5|5373.83|5335.83|5374.03|5336.03|5369.5|5331.5|10
1607608810000|2020-12-10 14:00:10|5374.56|5336.56|5373.29|5335.29|5374.57|5336.57|5372.98|5334.98|10
1607608820000|2020-12-10 14:00:20|5373.44|5335.44|5373.17|5335.17|5373.51|5335.51|5372.95|5334.95|10
1607608830000|2020-12-10 14:00:30|5372.88|5334.88|5374.31|5336.31|5374.31|5336.31|5372.69|5334.69|10
1607608840000|2020-12-10 14:00:40|5374.49|5336.49|5374.27|5336.27|5374.81|5336.81|5374.02|5336.02|10
1607608850000|2020-12-10 14:00:50|5374.35|5336.35|5375.07|5337.07|5375.07|5337.07|5374.35|5336.35|10
1607608860000|2020-12-10 14:01:00|5375.03|5337.03|5379.02|5341.02|5379.02|5341.02|5374.75|5336.75|10
1607608870000|2020-12-10 14:01:10|5379.59|5341.59|5383.85|5345.85|5383.85|5345.85|5379.59|5341.59|10
1607608880000|2020-12-10 14:01:20|5383.66|5345.66|5380.63|5342.63|5383.66|5345.66|5380.63|5342.63|10
1607608890000|2020-12-10 14:01:30|5381.02|5343.02|5377.95|5339.95|5381.02|5343.02|5377.95|5339.95|10
1607608900000|2020-12-10 14:01:40|5377.77|5339.77|5375.75|5337.75|5377.77|5339.77|5375.71|5337.71|10
1607608910000|2020-12-10 14:01:50|5375.54|5337.54|5374.31|5336.31|5375.54|5337.54|5374.31|5336.31|10
1607608920000|2020-12-10 14:02:00|5374.25|5336.25|5372.82|5334.82|5374.25|5336.25|5372.77|5334.77|10
1607608930000|2020-12-10 14:02:10|5372.72|5334.72|5371.47|5333.47|5372.75|5334.75|5371.47|5333.47|10
1607608940000|2020-12-10 14:02:20|5371.4|5333.4|5368.59|5330.59|5371.48|5333.48|5368.59|5330.59|10
1607608950000|2020-12-10 14:02:30|5368.25|5330.25|5366.83|5328.83|5368.25|5330.25|5366.83|5328.83|10
1607608960000|2020-12-10 14:02:40|5366.81|5328.81|5365.16|5327.16|5366.81|5328.81|5365.1|5327.1|10
1607608970000|2020-12-10 14:02:50|5364.76|5326.76|5365.53|5327.53|5365.53|5327.53|5364.69|5326.69|10
1607608980000|2020-12-10 14:03:00|5365.83|5327.83|5367.31|5329.31|5367.31|5329.31|5365.73|5327.73|10
1607608990000|2020-12-10 14:03:10|5367.05|5329.05|5365.07|5327.07|5367.05|5329.05|5364.79|5326.79|9
1607609000000|2020-12-10 14:03:20|5364.8|5326.8|5364.92|5326.92|5364.93|5326.93|5364.7|5326.7|10
1607609010000|2020-12-10 14:03:30|5365.1|5327.1|5364.3|5326.3|5365.21|5327.21|5364.3|5326.3|10
1607609020000|2020-12-10 14:03:40|5364.17|5326.17|5363.93|5325.93|5364.17|5326.17|5363.55|5325.55|10
1607609030000|2020-12-10 14:03:50|5363.98|5325.98|5365.31|5327.31|5365.36|5327.36|5363.98|5325.98|9
1607609040000|2020-12-10 14:04:00|5365.39|5327.39|5365.06|5327.06|5365.42|5327.42|5365.06|5327.06|10
1607609050000|2020-12-10 14:04:10|5364.86|5326.86|5364.24|5326.24|5364.9|5326.9|5364.24|5326.24|9
1607609060000|2020-12-10 14:04:20|5363.97|5325.97|5362.97|5324.97|5364.02|5326.02|5362.97|5324.97|10
1607609070000|2020-12-10 14:04:30|5362.8|5324.8|5362.89|5324.89|5362.89|5324.89|5362.57|5324.57|10
1607609080000|2020-12-10 14:04:40|5362.95|5324.95|5364.05|5326.05|5364.05|5326.05|5362.94|5324.94|10
1607609090000|2020-12-10 14:04:50|5364.4|5326.4|5364.28|5326.28|5364.8|5326.8|5364.28|5326.28|10
1607609100000|2020-12-10 14:05:00|5364.21|5326.21|5363.65|5325.65|5364.21|5326.21|5363.6|5325.6|9
1607609110000|2020-12-10 14:05:10|5363.64|5325.64|5362.66|5324.66|5363.64|5325.64|5362.66|5324.66|10
1607609120000|2020-12-10 14:05:20|5362.35|5324.35|5359.52|5321.52|5362.35|5324.35|5359.52|5321.52|10
1607609130000|2020-12-10 14:05:30|5358.98|5320.98|5356.47|5318.47|5358.98|5320.98|5355.65|5317.65|10
1607609140000|2020-12-10 14:05:40|5356.39|5318.39|5356.08|5318.08|5356.39|5318.39|5356.06|5318.06|10
1607609150000|2020-12-10 14:05:50|5355.93|5317.93|5355.8|5317.8|5356.04|5318.04|5355.8|5317.8|10
1607609160000|2020-12-10 14:06:00|5356.82|5318.82|5356.01|5318.01|5356.82|5318.82|5355.98|5317.98|9
1607609170000|2020-12-10 14:06:10|5355.98|5317.98|5356.18|5318.18|5356.37|5318.37|5355.98|5317.98|9
1607609180000|2020-12-10 14:06:20|5356.14|5318.14|5356.31|5318.31|5356.52|5318.52|5356.14|5318.14|9
1607609190000|2020-12-10 14:06:30|5356.4|5318.4|5356.12|5318.12|5357.31|5319.31|5356.12|5318.12|10
1607609200000|2020-12-10 14:06:40|5356.22|5318.22|5360.75|5322.75|5360.75|5322.75|5356.22|5318.22|10
1607609210000|2020-12-10 14:06:50|5361.12|5323.12|5361.23|5323.23|5361.23|5323.23|5360.67|5322.67|10
1607609220000|2020-12-10 14:07:00|5361.06|5323.06|5360.2|5322.2|5361.06|5323.06|5360.2|5322.2|10
1607609230000|2020-12-10 14:07:10|5360.18|5322.18|5358.68|5320.68|5360.18|5322.18|5358.68|5320.68|9
1607609240000|2020-12-10 14:07:20|5358.61|5320.61|5358.21|5320.21|5358.61|5320.61|5357.78|5319.78|10
1607609250000|2020-12-10 14:07:30|5358.24|5320.24|5357.49|5319.49|5358.24|5320.24|5357.38|5319.38|8
1607609260000|2020-12-10 14:07:40|5357.5|5319.5|5356.79|5318.79|5357.5|5319.5|5356.76|5318.76|8
1607609270000|2020-12-10 14:07:50|5356.7|5318.7|5355.58|5317.58|5356.7|5318.7|5355.56|5317.56|9
1607609280000|2020-12-10 14:08:00|5355.54|5317.54|5352.93|5314.93|5355.54|5317.54|5352.93|5314.93|10
1607609290000|2020-12-10 14:08:10|5352.35|5314.35|5350.41|5312.41|5352.35|5314.35|5350.24|5312.24|10
1607609300000|2020-12-10 14:08:20|5350.4|5312.4|5348.52|5310.52|5350.4|5312.4|5348.52|5310.52|10
1607609310000|2020-12-10 14:08:30|5348.64|5310.64|5347.54|5309.54|5348.64|5310.64|5347.51|5309.51|10
1607609320000|2020-12-10 14:08:40|5347.44|5309.44|5347.11|5309.11|5347.53|5309.53|5346.69|5308.69|10
1607609330000|2020-12-10 14:08:50|5347.12|5309.12|5345.61|5307.61|5347.12|5309.12|5345.61|5307.61|9
1607609340000|2020-12-10 14:09:00|5345.44|5307.44|5343.23|5305.23|5345.48|5307.48|5343.23|5305.23|10
1607609350000|2020-12-10 14:09:10|5342.86|5304.86|5340.96|5302.96|5342.86|5304.86|5340.96|5302.96|10
1607609360000|2020-12-10 14:09:20|5340.58|5302.58|5337.25|5299.25|5340.58|5302.58|5337.25|5299.25|10
1607609370000|2020-12-10 14:09:30|5337.22|5299.22|5337.77|5299.77|5337.77|5299.77|5336.94|5298.94|9
1607609380000|2020-12-10 14:09:40|5337.65|5299.65|5338.23|5300.23|5338.23|5300.23|5337.65|5299.65|10
1607609390000|2020-12-10 14:09:50|5338.38|5300.38|5340.06|5302.06|5340.06|5302.06|5338.38|5300.38|10
1607609400000|2020-12-10 14:10:00|5339.97|5301.97|5338.96|5300.96|5339.97|5301.97|5338.96|5300.96|10
1607609410000|2020-12-10 14:10:10|5338.93|5300.93|5338.69|5300.69|5339.02|5301.02|5338.6|5300.6|10
1607609420000|2020-12-10 14:10:20|5338.84|5300.84|5337.73|5299.73|5338.93|5300.93|5337.73|5299.73|10
1607609430000|2020-12-10 14:10:30|5337.64|5299.64|5336.79|5298.79|5337.64|5299.64|5336.58|5298.58|10
1607609440000|2020-12-10 14:10:40|5336.63|5298.63|5336.85|5298.85|5337.07|5299.07|5336.46|5298.46|10
1607609450000|2020-12-10 14:10:50|5336.97|5298.97|5336.05|5298.05|5336.97|5298.97|5335.82|5297.82|10
1607609460000|2020-12-10 14:11:00|5335.98|5297.98|5335.62|5297.62|5335.98|5297.98|5335.5|5297.5|8
1607609470000|2020-12-10 14:11:10|5335.72|5297.72|5334.4|5296.4|5335.72|5297.72|5334.4|5296.4|10
1607609480000|2020-12-10 14:11:20|5334.46|5296.46|5334.47|5296.47|5334.47|5296.47|5334.1|5296.1|8
1607609490000|2020-12-10 14:11:30|5334.51|5296.51|5334.74|5296.74|5334.79|5296.79|5334.51|5296.51|9
1607609500000|2020-12-10 14:11:40|5334.76|5296.76|5334.71|5296.71|5335.16|5297.16|5334.71|5296.71|10
1607609510000|2020-12-10 14:11:50|5334.66|5296.66|5333.8|5295.8|5334.66|5296.66|5333.8|5295.8|9
1607609520000|2020-12-10 14:12:00|5333.78|5295.78|5332.85|5294.85|5333.78|5295.78|5332.85|5294.85|9
1607609530000|2020-12-10 14:12:10|5332.71|5294.71|5334.71|5296.71|5334.71|5296.71|5332.71|5294.71|9
1607609540000|2020-12-10 14:12:20|5334.82|5296.82|5336.36|5298.36|5336.36|5298.36|5334.82|5296.82|10
1607609550000|2020-12-10 14:12:30|5336.21|5298.21|5336.51|5298.51|5336.95|5298.95|5336.21|5298.21|10
1607609560000|2020-12-10 14:12:40|5336.4|5298.4|5336.29|5298.29|5336.47|5298.47|5336.29|5298.29|10
1607609570000|2020-12-10 14:12:50|5336.32|5298.32|5334.32|5296.32|5336.32|5298.32|5334.32|5296.32|10
1607609580000|2020-12-10 14:13:00|5334.02|5296.02|5334.03|5296.03|5334.03|5296.03|5333.89|5295.89|10
1607609590000|2020-12-10 14:13:10|5334.05|5296.05|5334.43|5296.43|5334.43|5296.43|5334.05|5296.05|9
1607609600000|2020-12-10 14:13:20|5334.27|5296.27|5334.63|5296.63|5334.7|5296.7|5334.03|5296.03|10
1607609610000|2020-12-10 14:13:30|5334.68|5296.68|5335.43|5297.43|5335.43|5297.43|5334.68|5296.68|10
1607609620000|2020-12-10 14:13:40|5335.58|5297.58|5335.96|5297.96|5336|5298|5335.54|5297.54|10
1607609630000|2020-12-10 14:13:50|5335.94|5297.94|5335.77|5297.77|5335.97|5297.97|5335.77|5297.77|10
1607609640000|2020-12-10 14:14:00|5335.76|5297.76|5336.38|5298.38|5336.38|5298.38|5335.75|5297.75|10
1607609650000|2020-12-10 14:14:10|5336.48|5298.48|5336.82|5298.82|5336.82|5298.82|5336.48|5298.48|10
1607609660000|2020-12-10 14:14:20|5336.83|5298.83|5336.5|5298.5|5337.08|5299.08|5336.5|5298.5|8
1607609670000|2020-12-10 14:14:30|5336.15|5298.15|5335.93|5297.93|5336.51|5298.51|5335.93|5297.93|10
1607609680000|2020-12-10 14:14:40|5335.88|5297.88|5335.48|5297.48|5336.12|5298.12|5335.47|5297.47|10
1607609690000|2020-12-10 14:14:50|5335.53|5297.53|5335.27|5297.27|5335.53|5297.53|5335.12|5297.12|9
1607609700000|2020-12-10 14:15:00|5335.37|5297.37|5335.57|5297.57|5336.25|5298.25|5335.11|5297.11|10
1607609710000|2020-12-10 14:15:10|5335.9|5297.9|5337.38|5299.38|5337.38|5299.38|5335.9|5297.9|10
1607609720000|2020-12-10 14:15:20|5337.45|5299.45|5342.34|5304.34|5342.34|5304.34|5337.45|5299.45|10
1607609730000|2020-12-10 14:15:30|5342.36|5304.36|5341.02|5303.02|5342.52|5304.52|5341.02|5303.02|10
1607609740000|2020-12-10 14:15:40|5340.77|5302.77|5338.77|5300.77|5340.77|5302.77|5338.77|5300.77|9
1607609750000|2020-12-10 14:15:50|5338.02|5300.02|5336.83|5298.83|5338.02|5300.02|5336.74|5298.74|10
1607609760000|2020-12-10 14:16:00|5336.63|5298.63|5335.57|5297.57|5336.63|5298.63|5335.57|5297.57|9
1607609770000|2020-12-10 14:16:10|5335.43|5297.43|5333.06|5295.06|5335.43|5297.43|5333.06|5295.06|10
1607609780000|2020-12-10 14:16:20|5332.85|5294.85|5325.42|5287.42|5332.85|5294.85|5325.42|5287.42|10
1607609790000|2020-12-10 14:16:30|5324.87|5286.87|5324.55|5286.55|5324.87|5286.87|5323.5|5285.5|10
1607609800000|2020-12-10 14:16:40|5324.72|5286.72|5325.13|5287.13|5325.49|5287.49|5324.63|5286.63|10
1607609810000|2020-12-10 14:16:50|5324.87|5286.87|5324.63|5286.63|5324.87|5286.87|5324.54|5286.54|10
1607609820000|2020-12-10 14:17:00|5324.73|5286.73|5324.27|5286.27|5324.75|5286.75|5324.27|5286.27|9
1607609830000|2020-12-10 14:17:10|5324.29|5286.29|5324.19|5286.19|5324.29|5286.29|5323.94|5285.94|10
1607609840000|2020-12-10 14:17:20|5324.25|5286.25|5325.72|5287.72|5325.72|5287.72|5324.25|5286.25|9
1607609850000|2020-12-10 14:17:30|5326.07|5288.07|5326.67|5288.67|5326.7|5288.7|5325.86|5287.86|10
1607609860000|2020-12-10 14:17:40|5326.72|5288.72|5326.56|5288.56|5326.78|5288.78|5326.42|5288.42|10
1607609870000|2020-12-10 14:17:50|5326.51|5288.51|5323.97|5285.97|5326.51|5288.51|5323.97|5285.97|10
1607609880000|2020-12-10 14:18:00|5323.82|5285.82|5321.12|5283.12|5323.82|5285.82|5321.12|5283.12|10
1607609890000|2020-12-10 14:18:10|5320.65|5282.65|5318.92|5280.92|5320.65|5282.65|5318.92|5280.92|10
1607609900000|2020-12-10 14:18:20|5318.8|5280.8|5318.31|5280.31|5318.8|5280.8|5318.31|5280.31|10
1607609910000|2020-12-10 14:18:30|5318.48|5280.48|5318.71|5280.71|5318.71|5280.71|5318.11|5280.11|10
1607609920000|2020-12-10 14:18:40|5319.01|5281.01|5319.78|5281.78|5319.86|5281.86|5318.96|5280.96|9
1607609930000|2020-12-10 14:18:50|5319.95|5281.95|5322.72|5284.72|5322.81|5284.81|5319.95|5281.95|10
1607609940000|2020-12-10 14:19:00|5322.74|5284.74|5321.59|5283.59|5322.82|5284.82|5321.59|5283.59|10
1607609950000|2020-12-10 14:19:10|5321.38|5283.38|5320.48|5282.48|5321.38|5283.38|5320.29|5282.29|9
1607609960000|2020-12-10 14:19:20|5320.52|5282.52|5321.01|5283.01|5321.01|5283.01|5320.51|5282.51|9
1607609970000|2020-12-10 14:19:30|5321.08|5283.08|5320.91|5282.91|5321.1|5283.1|5320.88|5282.88|9
1607609980000|2020-12-10 14:19:40|5321.01|5283.01|5321.21|5283.21|5321.51|5283.51|5321.01|5283.01|10
1607609990000|2020-12-10 14:19:50|5322.02|5284.02|5323.21|5285.21|5323.21|5285.21|5322.02|5284.02|9
1607610000000|2020-12-10 14:20:00|5323.78|5285.78|5324.35|5286.35|5324.44|5286.44|5323.78|5285.78|10
1607610010000|2020-12-10 14:20:10|5324.47|5286.47|5322.26|5284.26|5324.47|5286.47|5322.26|5284.26|10
1607610020000|2020-12-10 14:20:20|5322.19|5284.19|5321.63|5283.63|5322.19|5284.19|5321.63|5283.63|10
1607610030000|2020-12-10 14:20:30|5321.93|5283.93|5322.9|5284.9|5322.9|5284.9|5321.92|5283.92|10
1607610040000|2020-12-10 14:20:40|5322.93|5284.93|5323.73|5285.73|5323.73|5285.73|5322.93|5284.93|10
1607610050000|2020-12-10 14:20:50|5323.82|5285.82|5323.42|5285.42|5323.83|5285.83|5323.16|5285.16|10
1607610060000|2020-12-10 14:21:00|5323.41|5285.41|5323.24|5285.24|5323.71|5285.71|5323.24|5285.24|10
1607610070000|2020-12-10 14:21:10|5323.21|5285.21|5322.77|5284.77|5323.32|5285.32|5322.77|5284.77|10
1607610080000|2020-12-10 14:21:20|5322.78|5284.78|5323.17|5285.17|5323.17|5285.17|5322.76|5284.76|10
1607610090000|2020-12-10 14:21:30|5323.22|5285.22|5325.28|5287.28|5325.28|5287.28|5323.22|5285.22|10
1607610100000|2020-12-10 14:21:40|5325.54|5287.54|5331.03|5293.03|5331.43|5293.43|5325.42|5287.42|10
1607610110000|2020-12-10 14:21:50|5331.92|5293.92|5331.43|5293.43|5332.06|5294.06|5331.43|5293.43|10
1607610120000|2020-12-10 14:22:00|5331.16|5293.16|5330.24|5292.24|5331.16|5293.16|5330.23|5292.23|9
1607610130000|2020-12-10 14:22:10|5330.35|5292.35|5329.76|5291.76|5330.44|5292.44|5329.76|5291.76|10
1607610140000|2020-12-10 14:22:20|5329.71|5291.71|5328.89|5290.89|5329.71|5291.71|5328.89|5290.89|10
1607610150000|2020-12-10 14:22:30|5328.96|5290.96|5327.72|5289.72|5328.96|5290.96|5327.72|5289.72|10
1607610160000|2020-12-10 14:22:40|5327.82|5289.82|5328.96|5290.96|5328.96|5290.96|5327.82|5289.82|10
1607610170000|2020-12-10 14:22:50|5328.63|5290.63|5328.29|5290.29|5328.97|5290.97|5328.29|5290.29|10
1607610180000|2020-12-10 14:23:00|5327.94|5289.94|5327.02|5289.02|5328.12|5290.12|5327.02|5289.02|10
1607610190000|2020-12-10 14:23:10|5326.88|5288.88|5326.2|5288.2|5326.88|5288.88|5326.2|5288.2|10
1607610200000|2020-12-10 14:23:20|5326.36|5288.36|5326.41|5288.41|5326.45|5288.45|5326.05|5288.05|10
1607610210000|2020-12-10 14:23:30|5326.54|5288.54|5327.75|5289.75|5327.99|5289.99|5326.54|5288.54|10
1607610220000|2020-12-10 14:23:40|5327.69|5289.69|5327.76|5289.76|5327.76|5289.76|5327.49|5289.49|8
1607610230000|2020-12-10 14:23:50|5327.8|5289.8|5330.31|5292.31|5330.31|5292.31|5327.8|5289.8|10
1607610240000|2020-12-10 14:24:00|5330.72|5292.72|5333.81|5295.81|5333.81|5295.81|5330.72|5292.72|10
1607610250000|2020-12-10 14:24:10|5333.89|5295.89|5334.58|5296.58|5334.58|5296.58|5333.89|5295.89|9
1607610260000|2020-12-10 14:24:20|5334.74|5296.74|5334.36|5296.36|5334.81|5296.81|5334.36|5296.36|10
1607610270000|2020-12-10 14:24:30|5334.93|5296.93|5333.93|5295.93|5334.93|5296.93|5333.93|5295.93|10
1607610280000|2020-12-10 14:24:40|5333.79|5295.79|5331.6|5293.6|5333.79|5295.79|5331.6|5293.6|10
1607610290000|2020-12-10 14:24:50|5331.34|5293.34|5330.89|5292.89|5331.34|5293.34|5330.82|5292.82|10
1607610300000|2020-12-10 14:25:00|5330.63|5292.63|5329.74|5291.74|5330.63|5292.63|5329.74|5291.74|10
1607610310000|2020-12-10 14:25:10|5329.86|5291.86|5328.95|5290.95|5329.88|5291.88|5328.95|5290.95|10
1607610320000|2020-12-10 14:25:20|5328.46|5290.46|5328.76|5290.76|5329.02|5291.02|5328.46|5290.46|9
1607610330000|2020-12-10 14:25:30|5328.77|5290.77|5328.12|5290.12|5328.77|5290.77|5328.12|5290.12|10
1607610340000|2020-12-10 14:25:40|5328.15|5290.15|5327.86|5289.86|5328.2|5290.2|5327.86|5289.86|10
1607610350000|2020-12-10 14:25:50|5327.75|5289.75|5326.38|5288.38|5327.75|5289.75|5326.38|5288.38|10
1607610360000|2020-12-10 14:26:00|5325.99|5287.99|5324.76|5286.76|5325.99|5287.99|5324.76|5286.76|8
1607610370000|2020-12-10 14:26:10|5324.35|5286.35|5323.33|5285.33|5324.38|5286.38|5323.28|5285.28|10
1607610380000|2020-12-10 14:26:20|5323.27|5285.27|5322.91|5284.91|5323.35|5285.35|5322.84|5284.84|9
1607610390000|2020-12-10 14:26:30|5322.9|5284.9|5324.31|5286.31|5324.31|5286.31|5322.7|5284.7|10
1607610400000|2020-12-10 14:26:40|5324.41|5286.41|5327.81|5289.81|5328.18|5290.18|5324.41|5286.41|10
1607610410000|2020-12-10 14:26:50|5328.75|5290.75|5331.34|5293.34|5331.34|5293.34|5328.75|5290.75|10
1607610420000|2020-12-10 14:27:00|5331.13|5293.13|5329.82|5291.82|5331.13|5293.13|5329.82|5291.82|9
1607610430000|2020-12-10 14:27:10|5329.55|5291.55|5327.2|5289.2|5329.55|5291.55|5327.2|5289.2|9
1607610440000|2020-12-10 14:27:20|5326.68|5288.68|5325.32|5287.32|5326.68|5288.68|5325.32|5287.32|10
1607610450000|2020-12-10 14:27:30|5325.16|5287.16|5325.02|5287.02|5325.17|5287.17|5324.79|5286.79|10
1607610460000|2020-12-10 14:27:40|5325.22|5287.22|5325.42|5287.42|5325.42|5287.42|5325.02|5287.02|9
1607610470000|2020-12-10 14:27:50|5325.14|5287.14|5324.6|5286.6|5325.14|5287.14|5324.6|5286.6|9
1607610480000|2020-12-10 14:28:00|5324.74|5286.74|5323.76|5285.76|5324.75|5286.75|5323.76|5285.76|10
1607610490000|2020-12-10 14:28:10|5323.91|5285.91|5323.59|5285.59|5323.96|5285.96|5323.47|5285.47|10
1607610500000|2020-12-10 14:28:20|5323.5|5285.5|5323.96|5285.96|5324.38|5286.38|5323.46|5285.46|10
1607610510000|2020-12-10 14:28:30|5323.95|5285.95|5323.01|5285.01|5324.04|5286.04|5323.01|5285.01|9
1607610520000|2020-12-10 14:28:40|5323.18|5285.18|5321.11|5283.11|5323.18|5285.18|5321.11|5283.11|10
1607610530000|2020-12-10 14:28:50|5320.93|5282.93|5321.74|5283.74|5321.74|5283.74|5319.64|5281.64|10
1607610540000|2020-12-10 14:29:00|5322.1|5284.1|5322.78|5284.78|5322.78|5284.78|5322.1|5284.1|10
1607610550000|2020-12-10 14:29:10|5322.83|5284.83|5321.78|5283.78|5322.83|5284.83|5321.78|5283.78|9
1607610560000|2020-12-10 14:29:20|5321.11|5283.11|5319.78|5281.78|5321.11|5283.11|5319.72|5281.72|9
1607610570000|2020-12-10 14:29:30|5319.95|5281.95|5318.94|5280.94|5319.95|5281.95|5318.57|5280.57|9
1607610580000|2020-12-10 14:29:40|5318.84|5280.84|5316.01|5278.01|5318.84|5280.84|5316.01|5278.01|10
1607610590000|2020-12-10 14:29:50|5316.19|5278.19|5315.77|5277.77|5316.22|5278.22|5315.75|5277.75|10
1607610600000|2020-12-10 14:30:00|5315.74|5277.74|5316.88|5278.88|5316.88|5278.88|5315.74|5277.74|9
1607610610000|2020-12-10 14:30:10|5316.87|5278.87|5319.83|5281.83|5319.99|5281.99|5316.87|5278.87|10
1607610620000|2020-12-10 14:30:20|5320.21|5282.21|5321.12|5283.12|5321.22|5283.22|5320.16|5282.16|10
1607610630000|2020-12-10 14:30:30|5321.16|5283.16|5321.5|5283.5|5321.5|5283.5|5321.03|5283.03|10
1607610640000|2020-12-10 14:30:40|5321.65|5283.65|5321.81|5283.81|5321.91|5283.91|5321.47|5283.47|10
1607610650000|2020-12-10 14:30:50|5321.83|5283.83|5321.97|5283.97|5322.54|5284.54|5321.83|5283.83|9
1607610660000|2020-12-10 14:31:00|5322.06|5284.06|5320.76|5282.76|5322.06|5284.06|5320.76|5282.76|10
1607610670000|2020-12-10 14:31:10|5320.86|5282.86|5322.06|5284.06|5322.12|5284.12|5320.86|5282.86|10
1607610680000|2020-12-10 14:31:20|5322.07|5284.07|5322.9|5284.9|5323.02|5285.02|5322.07|5284.07|9
1607610690000|2020-12-10 14:31:30|5323.24|5285.24|5325.22|5287.22|5325.22|5287.22|5323.24|5285.24|10
1607610700000|2020-12-10 14:31:40|5325.26|5287.26|5328.37|5290.37|5328.37|5290.37|5325.26|5287.26|10
1607610710000|2020-12-10 14:31:50|5328.5|5290.5|5329.53|5291.53|5329.53|5291.53|5328.38|5290.38|10
1607610720000|2020-12-10 14:32:00|5329.56|5291.56|5329.44|5291.44|5329.63|5291.63|5329.44|5291.44|9
1607610730000|2020-12-10 14:32:10|5329.27|5291.27|5327.94|5289.94|5329.27|5291.27|5327.88|5289.88|9
1607610740000|2020-12-10 14:32:20|5327.79|5289.79|5327.83|5289.83|5328.23|5290.23|5327.64|5289.64|7
1607610750000|2020-12-10 14:32:30|5327.82|5289.82|5328.95|5290.95|5328.95|5290.95|5327.8|5289.8|10
1607610760000|2020-12-10 14:32:40|5329.27|5291.27|5333.36|5295.36|5333.36|5295.36|5329.27|5291.27|10
1607610770000|2020-12-10 14:32:50|5333.32|5295.32|5335.35|5297.35|5335.35|5297.35|5333.32|5295.32|10
1607610780000|2020-12-10 14:33:00|5335.11|5297.11|5334.31|5296.31|5335.11|5297.11|5334.31|5296.31|8
1607610790000|2020-12-10 14:33:10|5334.15|5296.15|5333.96|5295.96|5334.15|5296.15|5333.91|5295.91|9
1607610800000|2020-12-10 14:33:20|5334.05|5296.05|5335.09|5297.09|5335.09|5297.09|5334.05|5296.05|9
1607610810000|2020-12-10 14:33:30|5335.23|5297.23|5335.51|5297.51|5335.75|5297.75|5335.23|5297.23|10
1607610820000|2020-12-10 14:33:40|5335.36|5297.36|5333.68|5295.68|5335.36|5297.36|5333.68|5295.68|10
1607610830000|2020-12-10 14:33:50|5333.6|5295.6|5331.32|5293.32|5333.66|5295.66|5331.32|5293.32|10
1607610840000|2020-12-10 14:34:00|5330.97|5292.97|5329.16|5291.16|5330.97|5292.97|5329.16|5291.16|9
1607610850000|2020-12-10 14:34:10|5329.01|5291.01|5328.06|5290.06|5329.02|5291.02|5327.9|5289.9|10
1607610860000|2020-12-10 14:34:20|5328.1|5290.1|5325.77|5287.77|5328.1|5290.1|5325.56|5287.56|10
1607610870000|2020-12-10 14:34:30|5325.41|5287.41|5322.69|5284.69|5325.41|5287.41|5322.69|5284.69|10
1607610880000|2020-12-10 14:34:40|5321.98|5283.98|5320.79|5282.79|5321.98|5283.98|5320.78|5282.78|10
1607610890000|2020-12-10 14:34:50|5320.7|5282.7|5319.94|5281.94|5320.82|5282.82|5319.94|5281.94|9
1607610900000|2020-12-10 14:35:00|5319.78|5281.78|5319.81|5281.81|5319.81|5281.81|5319.42|5281.42|10
1607610910000|2020-12-10 14:35:10|5320.16|5282.16|5321.93|5283.93|5321.93|5283.93|5320.16|5282.16|10
1607610920000|2020-12-10 14:35:20|5321.97|5283.97|5322.74|5284.74|5322.8|5284.8|5321.97|5283.97|10
1607610930000|2020-12-10 14:35:30|5322.94|5284.94|5326.59|5288.59|5326.59|5288.59|5322.94|5284.94|10
1607610940000|2020-12-10 14:35:40|5326.64|5288.64|5328.59|5290.59|5328.74|5290.74|5326.64|5288.64|10
1607610950000|2020-12-10 14:35:50|5328.52|5290.52|5327.34|5289.34|5328.52|5290.52|5327.34|5289.34|9
1607610960000|2020-12-10 14:36:00|5327.35|5289.35|5327.25|5289.25|5327.48|5289.48|5327.24|5289.24|10
1607610970000|2020-12-10 14:36:10|5327.14|5289.14|5327.12|5289.12|5327.22|5289.22|5327.09|5289.09|10
1607610980000|2020-12-10 14:36:20|5327.16|5289.16|5326.71|5288.71|5327.16|5289.16|5326.19|5288.19|8
1607610990000|2020-12-10 14:36:30|5326.88|5288.88|5326.09|5288.09|5326.93|5288.93|5326.09|5288.09|10
1607611000000|2020-12-10 14:36:40|5325.96|5287.96|5324.65|5286.65|5325.96|5287.96|5324.65|5286.65|10
1607611010000|2020-12-10 14:36:50|5324.71|5286.71|5324.03|5286.03|5324.71|5286.71|5324.03|5286.03|8
1607611020000|2020-12-10 14:37:00|5324.05|5286.05|5323.17|5285.17|5324.12|5286.12|5323.17|5285.17|8
1607611030000|2020-12-10 14:37:10|5323.2|5285.2|5321.98|5283.98|5323.2|5285.2|5321.98|5283.98|10
1607611040000|2020-12-10 14:37:20|5321.82|5283.82|5321.23|5283.23|5321.92|5283.92|5321.23|5283.23|9
1607611050000|2020-12-10 14:37:30|5321.26|5283.26|5321.9|5283.9|5321.9|5283.9|5321.26|5283.26|10
1607611060000|2020-12-10 14:37:40|5321.89|5283.89|5321.88|5283.88|5322.06|5284.06|5321.87|5283.87|9
1607611070000|2020-12-10 14:37:50|5321.85|5283.85|5321.66|5283.66|5321.97|5283.97|5321.66|5283.66|9
1607611080000|2020-12-10 14:38:00|5321.45|5283.45|5321.59|5283.59|5321.75|5283.75|5321.15|5283.15|10
1607611090000|2020-12-10 14:38:10|5321.62|5283.62|5322.8|5284.8|5322.8|5284.8|5321.62|5283.62|8
1607611100000|2020-12-10 14:38:20|5322.56|5284.56|5322.17|5284.17|5322.61|5284.61|5322.17|5284.17|9
1607611110000|2020-12-10 14:38:30|5322.15|5284.15|5321.72|5283.72|5322.15|5284.15|5321.72|5283.72|9
1607611120000|2020-12-10 14:38:40|5321.73|5283.73|5321.8|5283.8|5321.83|5283.83|5321.73|5283.73|10
1607611130000|2020-12-10 14:38:50|5321.89|5283.89|5321.8|5283.8|5321.91|5283.91|5321.69|5283.69|10
1607611140000|2020-12-10 14:39:00|5321.7|5283.7|5320.72|5282.72|5321.7|5283.7|5320.72|5282.72|10
1607611150000|2020-12-10 14:39:10|5320.28|5282.28|5318.1|5280.1|5320.28|5282.28|5317.95|5279.95|10
1607611160000|2020-12-10 14:39:20|5317.92|5279.92|5317|5279|5317.92|5279.92|5317|5279|8
1607611170000|2020-12-10 14:39:30|5317.16|5279.16|5317.27|5279.27|5317.27|5279.27|5317.06|5279.06|9
1607611180000|2020-12-10 14:39:40|5317.62|5279.62|5320.14|5282.14|5320.14|5282.14|5317.62|5279.62|10
1607611190000|2020-12-10 14:39:50|5320.34|5282.34|5320.88|5282.88|5320.97|5282.97|5320.34|5282.34|10
1607611200000|2020-12-10 14:40:00|5320.89|5282.89|5320.71|5282.71|5320.95|5282.95|5320.71|5282.71|9
1607611210000|2020-12-10 14:40:10|5320.62|5282.62|5319.99|5281.99|5320.63|5282.63|5319.99|5281.99|10
1607611220000|2020-12-10 14:40:20|5319.88|5281.88|5319.62|5281.62|5320.01|5282.01|5319.62|5281.62|9
1607611230000|2020-12-10 14:40:30|5319.68|5281.68|5320.05|5282.05|5320.05|5282.05|5319.5|5281.5|10
1607611240000|2020-12-10 14:40:40|5320.22|5282.22|5319.27|5281.27|5320.3|5282.3|5319.2|5281.2|9
1607611250000|2020-12-10 14:40:50|5319.25|5281.25|5319.56|5281.56|5319.56|5281.56|5319.25|5281.25|8
1607611260000|2020-12-10 14:41:00|5319.63|5281.63|5319.76|5281.76|5319.94|5281.94|5319.6|5281.6|10
1607611270000|2020-12-10 14:41:10|5319.7|5281.7|5318.62|5280.62|5319.7|5281.7|5318.62|5280.62|9
1607611280000|2020-12-10 14:41:20|5318.21|5280.21|5316.94|5278.94|5318.21|5280.21|5316.94|5278.94|10
1607611290000|2020-12-10 14:41:30|5316.98|5278.98|5316.23|5278.23|5316.98|5278.98|5316.23|5278.23|8
1607611300000|2020-12-10 14:41:40|5315.95|5277.95|5311.65|5273.65|5315.95|5277.95|5311.65|5273.65|10
1607611310000|2020-12-10 14:41:50|5311.34|5273.34|5309.14|5271.14|5311.34|5273.34|5309.14|5271.14|10
1607611320000|2020-12-10 14:42:00|5309.25|5271.25|5309.98|5271.98|5310.25|5272.25|5309.19|5271.19|10
1607611330000|2020-12-10 14:42:10|5310.07|5272.07|5309.54|5271.54|5310.29|5272.29|5309.44|5271.44|10
1607611340000|2020-12-10 14:42:20|5309.52|5271.52|5307.98|5269.98|5309.52|5271.52|5307.89|5269.89|10
1607611350000|2020-12-10 14:42:30|5307.81|5269.81|5306.8|5268.8|5307.81|5269.81|5306.8|5268.8|10
1607611360000|2020-12-10 14:42:40|5306.77|5268.77|5307.15|5269.15|5307.15|5269.15|5306.54|5268.54|10
1607611370000|2020-12-10 14:42:50|5307.22|5269.22|5307.07|5269.07|5307.84|5269.84|5307.07|5269.07|10
1607611380000|2020-12-10 14:43:00|5307.12|5269.12|5306.38|5268.38|5307.12|5269.12|5306.38|5268.38|10
1607611390000|2020-12-10 14:43:10|5306.36|5268.36|5306.62|5268.62|5306.62|5268.62|5305.85|5267.85|10
1607611400000|2020-12-10 14:43:20|5306.63|5268.63|5305.58|5267.58|5306.63|5268.63|5305.58|5267.58|10
1607611410000|2020-12-10 14:43:30|5305.5|5267.5|5304.74|5266.74|5305.5|5267.5|5304.74|5266.74|8
1607611420000|2020-12-10 14:43:40|5304.83|5266.83|5304.53|5266.53|5304.88|5266.88|5304.53|5266.53|9
1607611430000|2020-12-10 14:43:50|5304.48|5266.48|5305.35|5267.35|5305.35|5267.35|5304.48|5266.48|9
1607611440000|2020-12-10 14:44:00|5305.28|5267.28|5306.07|5268.07|5306.07|5268.07|5305.28|5267.28|10
1607611450000|2020-12-10 14:44:10|5306.33|5268.33|5307.15|5269.15|5307.15|5269.15|5306.33|5268.33|9
1607611460000|2020-12-10 14:44:20|5307.44|5269.44|5308.11|5270.11|5308.11|5270.11|5307.44|5269.44|10
1607611470000|2020-12-10 14:44:30|5308.04|5270.04|5308.18|5270.18|5308.18|5270.18|5307.97|5269.97|8
1607611480000|2020-12-10 14:44:40|5308.24|5270.24|5309.46|5271.46|5309.46|5271.46|5308.18|5270.18|10
1607611490000|2020-12-10 14:44:50|5309.73|5271.73|5312.58|5274.58|5312.6|5274.6|5309.73|5271.73|10
1607611500000|2020-12-10 14:45:00|5312.75|5274.75|5316.18|5278.18|5316.18|5278.18|5312.75|5274.75|10
1607611510000|2020-12-10 14:45:10|5316.54|5278.54|5320.14|5282.14|5320.14|5282.14|5316.54|5278.54|10
1607611520000|2020-12-10 14:45:20|5320.11|5282.11|5322.28|5284.28|5322.28|5284.28|5320.11|5282.11|10
1607611530000|2020-12-10 14:45:30|5322.29|5284.29|5322.36|5284.36|5322.36|5284.36|5322.05|5284.05|10
1607611540000|2020-12-10 14:45:40|5322.58|5284.58|5323.4|5285.4|5323.4|5285.4|5322.58|5284.58|10
1607611550000|2020-12-10 14:45:50|5323.43|5285.43|5323.41|5285.41|5323.44|5285.44|5323.13|5285.13|9
1607611560000|2020-12-10 14:46:00|5323.72|5285.72|5322.99|5284.99|5323.72|5285.72|5322.98|5284.98|8
1607611570000|2020-12-10 14:46:10|5322.95|5284.95|5321.76|5283.76|5322.97|5284.97|5321.76|5283.76|10
1607611580000|2020-12-10 14:46:20|5321.64|5283.64|5321.15|5283.15|5321.68|5283.68|5320.98|5282.98|9
1607611590000|2020-12-10 14:46:30|5321.09|5283.09|5321.56|5283.56|5321.62|5283.62|5321.09|5283.09|10
1607611600000|2020-12-10 14:46:40|5321.58|5283.58|5321.16|5283.16|5321.58|5283.58|5321.04|5283.04|9
1607611610000|2020-12-10 14:46:50|5321.19|5283.19|5323.15|5285.15|5323.34|5285.34|5321.14|5283.14|10
1607611620000|2020-12-10 14:47:00|5323.45|5285.45|5323.76|5285.76|5323.76|5285.76|5323.01|5285.01|10
1607611630000|2020-12-10 14:47:10|5323.73|5285.73|5324.69|5286.69|5324.69|5286.69|5323.73|5285.73|10
1607611640000|2020-12-10 14:47:20|5324.54|5286.54|5325.93|5287.93|5325.93|5287.93|5324.54|5286.54|10
1607611650000|2020-12-10 14:47:30|5326.26|5288.26|5325.63|5287.63|5326.49|5288.49|5325.63|5287.63|9
1607611660000|2020-12-10 14:47:40|5325.67|5287.67|5324.24|5286.24|5325.67|5287.67|5324.24|5286.24|10
1607611670000|2020-12-10 14:47:50|5324.17|5286.17|5322.68|5284.68|5324.17|5286.17|5322.64|5284.64|10
1607611680000|2020-12-10 14:48:00|5322.58|5284.58|5321.4|5283.4|5322.58|5284.58|5321.4|5283.4|10
1607611690000|2020-12-10 14:48:10|5321.35|5283.35|5320.73|5282.73|5321.46|5283.46|5320.73|5282.73|9
1607611700000|2020-12-10 14:48:20|5320.67|5282.67|5319.13|5281.13|5320.67|5282.67|5319.06|5281.06|10
1607611710000|2020-12-10 14:48:30|5319.24|5281.24|5318.26|5280.26|5319.24|5281.24|5318.21|5280.21|10
1607611720000|2020-12-10 14:48:40|5318.02|5280.02|5316.49|5278.49|5318.02|5280.02|5316.49|5278.49|10
1607611730000|2020-12-10 14:48:50|5316.54|5278.54|5315.99|5277.99|5316.57|5278.57|5315.99|5277.99|9
1607611740000|2020-12-10 14:49:00|5316.16|5278.16|5316.15|5278.15|5316.16|5278.16|5316.01|5278.01|9
1607611750000|2020-12-10 14:49:10|5316.06|5278.06|5316.02|5278.02|5316.13|5278.13|5316.02|5278.02|8
1607611760000|2020-12-10 14:49:20|5315.98|5277.98|5314.5|5276.5|5315.98|5277.98|5314.5|5276.5|10
1607611770000|2020-12-10 14:49:30|5314.4|5276.4|5313.13|5275.13|5314.4|5276.4|5313.13|5275.13|10
1607611780000|2020-12-10 14:49:40|5313.1|5275.1|5312.52|5274.52|5313.1|5275.1|5312.5|5274.5|9
1607611790000|2020-12-10 14:49:50|5312.49|5274.49|5312|5274|5312.73|5274.73|5312|5274|10
1607611800000|2020-12-10 14:50:00|5312.01|5274.01|5310.98|5272.98|5312.01|5274.01|5310.98|5272.98|10
1607611810000|2020-12-10 14:50:10|5311.05|5273.05|5310.93|5272.93|5311.05|5273.05|5310.87|5272.87|9
1607611820000|2020-12-10 14:50:20|5310.99|5272.99|5311.09|5273.09|5311.09|5273.09|5310.85|5272.85|10
1607611830000|2020-12-10 14:50:30|5311.14|5273.14|5311.54|5273.54|5311.54|5273.54|5311.13|5273.13|10
1607611840000|2020-12-10 14:50:40|5311.76|5273.76|5312.51|5274.51|5312.73|5274.73|5311.76|5273.76|10
1607611850000|2020-12-10 14:50:50|5312.67|5274.67|5312.53|5274.53|5312.67|5274.67|5312.35|5274.35|8
1607611860000|2020-12-10 14:51:00|5312.57|5274.57|5311.8|5273.8|5312.61|5274.61|5311.8|5273.8|10
1607611870000|2020-12-10 14:51:10|5311.72|5273.72|5311.46|5273.46|5311.78|5273.78|5311.42|5273.42|10
1607611880000|2020-12-10 14:51:20|5311.47|5273.47|5310.97|5272.97|5311.47|5273.47|5310.97|5272.97|10
1607611890000|2020-12-10 14:51:30|5310.75|5272.75|5310.3|5272.3|5310.75|5272.75|5310.3|5272.3|8
1607611900000|2020-12-10 14:51:40|5310.19|5272.19|5308.45|5270.45|5310.19|5272.19|5308.45|5270.45|10
1607611910000|2020-12-10 14:51:50|5308.18|5270.18|5305.51|5267.51|5308.18|5270.18|5305.5|5267.5|10
1607611920000|2020-12-10 14:52:00|5305.45|5267.45|5305.06|5267.06|5305.56|5267.56|5305.06|5267.06|9
1607611930000|2020-12-10 14:52:10|5305.02|5267.02|5305.27|5267.27|5305.27|5267.27|5304.91|5266.91|8
1607611940000|2020-12-10 14:52:20|5305.2|5267.2|5305.18|5267.18|5305.2|5267.2|5305.07|5267.07|9
1607611950000|2020-12-10 14:52:30|5305.01|5267.01|5305.66|5267.66|5305.69|5267.69|5305.01|5267.01|10
1607611960000|2020-12-10 14:52:40|5305.62|5267.62|5305.04|5267.04|5305.67|5267.67|5304.88|5266.88|9
1607611970000|2020-12-10 14:52:50|5304.98|5266.98|5304.91|5266.91|5304.98|5266.98|5304.78|5266.78|6
1607611980000|2020-12-10 14:53:00|5304.95|5266.95|5305.6|5267.6|5305.6|5267.6|5304.95|5266.95|8
1607611990000|2020-12-10 14:53:10|5305.62|5267.62|5306.62|5268.62|5306.89|5268.89|5305.62|5267.62|10
1607612000000|2020-12-10 14:53:20|5306.73|5268.73|5306.73|5268.73|5306.84|5268.84|5306.57|5268.57|8
1607612010000|2020-12-10 14:53:30|5306.76|5268.76|5305.84|5267.84|5306.81|5268.81|5305.84|5267.84|10
1607612020000|2020-12-10 14:53:40|5305.76|5267.76|5305.12|5267.12|5305.78|5267.78|5305.12|5267.12|9
1607612030000|2020-12-10 14:53:50|5304.94|5266.94|5305.04|5267.04|5305.04|5267.04|5304.85|5266.85|10
1607612040000|2020-12-10 14:54:00|5304.7|5266.7|5304.21|5266.21|5304.7|5266.7|5303.97|5265.97|9
1607612050000|2020-12-10 14:54:10|5304.16|5266.16|5302.43|5264.43|5304.16|5266.16|5302.43|5264.43|10
1607612060000|2020-12-10 14:54:20|5301.86|5263.86|5301.17|5263.17|5301.86|5263.86|5300.82|5262.82|10
1607612070000|2020-12-10 14:54:30|5300.97|5262.97|5300.79|5262.79|5301.03|5263.03|5300.64|5262.64|10
1607612080000|2020-12-10 14:54:40|5300.76|5262.76|5299.85|5261.85|5300.76|5262.76|5299.71|5261.71|9
1607612090000|2020-12-10 14:54:50|5299.84|5261.84|5298.68|5260.68|5299.84|5261.84|5298.6|5260.6|10
1607612100000|2020-12-10 14:55:00|5298.76|5260.76|5300|5262|5300|5262|5298.76|5260.76|10
1607612110000|2020-12-10 14:55:10|5300.56|5262.56|5301.91|5263.91|5301.91|5263.91|5300.56|5262.56|10
1607612120000|2020-12-10 14:55:20|5302.03|5264.03|5302.58|5264.58|5302.93|5264.93|5302.03|5264.03|9
1607612130000|2020-12-10 14:55:30|5302.69|5264.69|5301.83|5263.83|5302.86|5264.86|5301.83|5263.83|10
1607612140000|2020-12-10 14:55:40|5301.81|5263.81|5300.93|5262.93|5301.81|5263.81|5300.93|5262.93|9
1607612150000|2020-12-10 14:55:50|5301.07|5263.07|5303.53|5265.53|5303.53|5265.53|5300.96|5262.96|10
1607612160000|2020-12-10 14:56:00|5304.13|5266.13|5307.93|5269.93|5307.93|5269.93|5304.06|5266.06|10
1607612170000|2020-12-10 14:56:10|5307.94|5269.94|5309.62|5271.62|5309.62|5271.62|5307.94|5269.94|10
1607612180000|2020-12-10 14:56:20|5309.77|5271.77|5310.64|5272.64|5311.4|5273.4|5309.77|5271.77|10
1607612190000|2020-12-10 14:56:30|5310.49|5272.49|5308.77|5270.77|5310.49|5272.49|5308.77|5270.77|10
1607612200000|2020-12-10 14:56:40|5308.31|5270.31|5306.84|5268.84|5308.31|5270.31|5306.64|5268.64|10
1607612210000|2020-12-10 14:56:50|5306.86|5268.86|5307.24|5269.24|5307.3|5269.3|5306.67|5268.67|9
1607612220000|2020-12-10 14:57:00|5307.05|5269.05|5306.62|5268.62|5307.22|5269.22|5306.62|5268.62|9
1607612230000|2020-12-10 14:57:10|5306.27|5268.27|5304.74|5266.74|5306.27|5268.27|5304.74|5266.74|10
1607612240000|2020-12-10 14:57:20|5304.61|5266.61|5304.2|5266.2|5304.76|5266.76|5304.2|5266.2|10
1607612250000|2020-12-10 14:57:30|5304.15|5266.15|5302.27|5264.27|5304.15|5266.15|5302.27|5264.27|9
1607612260000|2020-12-10 14:57:40|5302.22|5264.22|5301.4|5263.4|5302.22|5264.22|5301.11|5263.11|10
1607612270000|2020-12-10 14:57:50|5301.35|5263.35|5301.58|5263.58|5301.6|5263.6|5301.35|5263.35|9
1607612280000|2020-12-10 14:58:00|5301.52|5263.52|5303.89|5265.89|5303.89|5265.89|5301.52|5263.52|10
1607612290000|2020-12-10 14:58:10|5303.93|5265.93|5305.06|5267.06|5305.16|5267.16|5303.93|5265.93|10
1607612300000|2020-12-10 14:58:20|5305.13|5267.13|5305.45|5267.45|5305.66|5267.66|5305.13|5267.13|10
1607612310000|2020-12-10 14:58:30|5305.38|5267.38|5305.59|5267.59|5305.65|5267.65|5305.38|5267.38|8
1607612320000|2020-12-10 14:58:40|5305.58|5267.58|5307.01|5269.01|5307.01|5269.01|5305.58|5267.58|9
1607612330000|2020-12-10 14:58:50|5307.17|5269.17|5307.62|5269.62|5308.05|5270.05|5307.17|5269.17|9
1607612340000|2020-12-10 14:59:00|5307.66|5269.66|5307.57|5269.57|5307.66|5269.66|5307.49|5269.49|10
1607612350000|2020-12-10 14:59:10|5307.7|5269.7|5307.83|5269.83|5307.96|5269.96|5307.7|5269.7|8
1607612360000|2020-12-10 14:59:20|5307.82|5269.82|5307.61|5269.61|5308.22|5270.22|5307.61|5269.61|9
1607612370000|2020-12-10 14:59:30|5307.43|5269.43|5307.16|5269.16|5307.53|5269.53|5307.05|5269.05|9
1607612380000|2020-12-10 14:59:40|5307.34|5269.34|5307.23|5269.23|5307.34|5269.34|5306.82|5268.82|10
1607612390000|2020-12-10 14:59:50|5307.66|5269.66|5309.36|5271.36|5309.36|5271.36|5307.66|5269.66|10
1607612400000|2020-12-10 15:00:00|5309.3|5271.3|5311.16|5273.16|5311.16|5273.16|5309.28|5271.28|10
1607612410000|2020-12-10 15:00:10|5311.21|5273.21|5312.67|5274.67|5312.67|5274.67|5311.21|5273.21|10
1607612420000|2020-12-10 15:00:20|5313.27|5275.27|5318.06|5280.06|5318.06|5280.06|5313.27|5275.27|10
1607612430000|2020-12-10 15:00:30|5318.25|5280.25|5322.84|5284.84|5322.84|5284.84|5318.25|5280.25|10
1607612440000|2020-12-10 15:00:40|5323.34|5285.34|5323.98|5285.98|5324.23|5286.23|5323.3|5285.3|10
1607612450000|2020-12-10 15:00:50|5323.95|5285.95|5325.26|5287.26|5325.26|5287.26|5323.95|5285.95|8
1607612460000|2020-12-10 15:01:00|5325.27|5287.27|5326.13|5288.13|5326.13|5288.13|5325.27|5287.27|9
1607612470000|2020-12-10 15:01:10|5326.47|5288.47|5326.94|5288.94|5327.06|5289.06|5326.39|5288.39|10
1607612480000|2020-12-10 15:01:20|5326.88|5288.88|5328.03|5290.03|5328.14|5290.14|5326.85|5288.85|10
1607612490000|2020-12-10 15:01:30|5327.97|5289.97|5328.72|5290.72|5328.72|5290.72|5327.96|5289.96|10
1607612500000|2020-12-10 15:01:40|5328.65|5290.65|5327.58|5289.58|5328.77|5290.77|5327.58|5289.58|10
1607612510000|2020-12-10 15:01:50|5327.49|5289.49|5327.13|5289.13|5327.61|5289.61|5327.13|5289.13|9
1607612520000|2020-12-10 15:02:00|5327.45|5289.45|5327.67|5289.67|5327.78|5289.78|5327.2|5289.2|10
1607612530000|2020-12-10 15:02:10|5327.77|5289.77|5328.25|5290.25|5328.77|5290.77|5327.67|5289.67|10
1607612540000|2020-12-10 15:02:20|5328.19|5290.19|5330.83|5292.83|5330.83|5292.83|5328.02|5290.02|10
1607612550000|2020-12-10 15:02:30|5331.44|5293.44|5331.83|5293.83|5332.58|5294.58|5331.44|5293.44|10
1607612560000|2020-12-10 15:02:40|5331.46|5293.46|5329.16|5291.16|5331.46|5293.46|5329.16|5291.16|10
1607612570000|2020-12-10 15:02:50|5329.34|5291.34|5328.68|5290.68|5329.34|5291.34|5328.68|5290.68|10
1607612580000|2020-12-10 15:03:00|5328.57|5290.57|5328.12|5290.12|5328.69|5290.69|5328.12|5290.12|10
1607612590000|2020-12-10 15:03:10|5328.06|5290.06|5329.17|5291.17|5329.23|5291.23|5328|5290|10
1607612600000|2020-12-10 15:03:20|5329.13|5291.13|5328.99|5290.99|5329.27|5291.27|5328.98|5290.98|10
1607612610000|2020-12-10 15:03:30|5328.81|5290.81|5328.69|5290.69|5329.11|5291.11|5328.69|5290.69|10
1607612620000|2020-12-10 15:03:40|5328.8|5290.8|5328.8|5290.8|5328.86|5290.86|5328.5|5290.5|8
1607612630000|2020-12-10 15:03:50|5328.81|5290.81|5328.54|5290.54|5328.82|5290.82|5328.54|5290.54|10
1607612640000|2020-12-10 15:04:00|5328.49|5290.49|5328.31|5290.31|5328.52|5290.52|5328.29|5290.29|9
1607612650000|2020-12-10 15:04:10|5328.25|5290.25|5327.6|5289.6|5328.29|5290.29|5327.6|5289.6|9
1607612660000|2020-12-10 15:04:20|5327.47|5289.47|5327.65|5289.65|5327.73|5289.73|5327.47|5289.47|9
1607612670000|2020-12-10 15:04:30|5327.64|5289.64|5327.59|5289.59|5327.73|5289.73|5327.59|5289.59|10
1607612680000|2020-12-10 15:04:40|5327.58|5289.58|5327.38|5289.38|5327.58|5289.58|5327.33|5289.33|8
1607612690000|2020-12-10 15:04:50|5327.41|5289.41|5327.37|5289.37|5327.5|5289.5|5327.29|5289.29|10
1607612700000|2020-12-10 15:05:00|5327.08|5289.08|5327.55|5289.55|5327.55|5289.55|5327.03|5289.03|7
1607612710000|2020-12-10 15:05:10|5327.51|5289.51|5327.69|5289.69|5327.69|5289.69|5327.32|5289.32|10
1607612720000|2020-12-10 15:05:20|5327.7|5289.7|5328.41|5290.41|5328.44|5290.44|5327.7|5289.7|10
1607612730000|2020-12-10 15:05:30|5328.21|5290.21|5327.98|5289.98|5328.21|5290.21|5327.93|5289.93|10
1607612740000|2020-12-10 15:05:40|5328|5290|5327.79|5289.79|5328|5290|5327.75|5289.75|9
1607612750000|2020-12-10 15:05:50|5327.66|5289.66|5327.53|5289.53|5327.74|5289.74|5327.53|5289.53|8
1607612760000|2020-12-10 15:06:00|5327.56|5289.56|5327.4|5289.4|5327.58|5289.58|5327.4|5289.4|8
1607612770000|2020-12-10 15:06:10|5327.34|5289.34|5325.91|5287.91|5327.34|5289.34|5325.91|5287.91|10
1607612780000|2020-12-10 15:06:20|5325.86|5287.86|5325.26|5287.26|5326.16|5288.16|5325.1|5287.1|9
1607612790000|2020-12-10 15:06:30|5325.17|5287.17|5325.39|5287.39|5325.58|5287.58|5324.59|5286.59|9
1607612800000|2020-12-10 15:06:40|5325.77|5287.77|5326.51|5288.51|5326.62|5288.62|5325.68|5287.68|10
1607612810000|2020-12-10 15:06:50|5326.24|5288.24|5324.18|5286.18|5326.3|5288.3|5324.18|5286.18|10
1607612820000|2020-12-10 15:07:00|5323.88|5285.88|5322.83|5284.83|5323.94|5285.94|5322.82|5284.82|10
1607612830000|2020-12-10 15:07:10|5322.8|5284.8|5321.83|5283.83|5322.8|5284.8|5321.83|5283.83|10
1607612840000|2020-12-10 15:07:20|5321.77|5283.77|5320.68|5282.68|5321.77|5283.77|5320.68|5282.68|10
1607612850000|2020-12-10 15:07:30|5320.72|5282.72|5318.89|5280.89|5320.72|5282.72|5318.89|5280.89|10
1607612860000|2020-12-10 15:07:40|5318.86|5280.86|5318.21|5280.21|5318.86|5280.86|5318.21|5280.21|10
1607612870000|2020-12-10 15:07:50|5318.22|5280.22|5317.11|5279.11|5318.22|5280.22|5317.11|5279.11|10
1607612880000|2020-12-10 15:08:00|5317.13|5279.13|5315.8|5277.8|5317.13|5279.13|5315.8|5277.8|9
1607612890000|2020-12-10 15:08:10|5315.67|5277.67|5314.87|5276.87|5315.67|5277.67|5314.87|5276.87|9
1607612900000|2020-12-10 15:08:20|5314.57|5276.57|5313.07|5275.07|5314.57|5276.57|5313.07|5275.07|10
1607612910000|2020-12-10 15:08:30|5313.03|5275.03|5312.04|5274.04|5313.03|5275.03|5312.04|5274.04|9
1607612920000|2020-12-10 15:08:40|5311.74|5273.74|5311.76|5273.76|5311.76|5273.76|5311.2|5273.2|10
1607612930000|2020-12-10 15:08:50|5311.69|5273.69|5310|5272|5311.69|5273.69|5310|5272|9
1607612940000|2020-12-10 15:09:00|5309.93|5271.93|5308.34|5270.34|5309.93|5271.93|5308.34|5270.34|10
1607612950000|2020-12-10 15:09:10|5308.2|5270.2|5305.61|5267.61|5308.2|5270.2|5305.61|5267.61|10
1607612960000|2020-12-10 15:09:20|5305.46|5267.46|5303.28|5265.28|5305.46|5267.46|5303.28|5265.28|10
1607612970000|2020-12-10 15:09:30|5303.16|5265.16|5302.33|5264.33|5303.16|5265.16|5302.33|5264.33|10
1607612980000|2020-12-10 15:09:40|5302.35|5264.35|5301.06|5263.06|5302.35|5264.35|5301.06|5263.06|9
1607612990000|2020-12-10 15:09:50|5301.07|5263.07|5297.56|5259.56|5301.07|5263.07|5297.56|5259.56|10
1607613000000|2020-12-10 15:10:00|5297.36|5259.36|5296.4|5258.4|5297.36|5259.36|5296.3|5258.3|10
1607613010000|2020-12-10 15:10:10|5295.79|5257.79|5294.54|5256.54|5295.79|5257.79|5294.42|5256.42|10
1607613020000|2020-12-10 15:10:20|5294.48|5256.48|5294.21|5256.21|5294.48|5256.48|5294.04|5256.04|9
1607613030000|2020-12-10 15:10:30|5293.97|5255.97|5294.19|5256.19|5294.42|5256.42|5293.97|5255.97|9
1607613040000|2020-12-10 15:10:40|5294.36|5256.36|5294.87|5256.87|5295.17|5257.17|5294.36|5256.36|10
1607613050000|2020-12-10 15:10:50|5294.58|5256.58|5293.89|5255.89|5294.58|5256.58|5293.84|5255.84|9
1607613060000|2020-12-10 15:11:00|5293.77|5255.77|5292.68|5254.68|5293.77|5255.77|5292.68|5254.68|10
1607613070000|2020-12-10 15:11:10|5292.77|5254.77|5292.58|5254.58|5292.77|5254.77|5292.56|5254.56|8
1607613080000|2020-12-10 15:11:20|5292.57|5254.57|5292.85|5254.85|5292.85|5254.85|5292.55|5254.55|10
1607613090000|2020-12-10 15:11:30|5292.42|5254.42|5293.17|5255.17|5293.65|5255.65|5292.39|5254.39|10
1607613100000|2020-12-10 15:11:40|5293.14|5255.14|5290.46|5252.46|5293.14|5255.14|5290.38|5252.38|10
1607613110000|2020-12-10 15:11:50|5290.54|5252.54|5289.26|5251.26|5290.61|5252.61|5289.26|5251.26|9
1607613120000|2020-12-10 15:12:00|5288.97|5250.97|5289.36|5251.36|5289.36|5251.36|5288.4|5250.4|9
1607613130000|2020-12-10 15:12:10|5289.42|5251.42|5285.52|5247.52|5289.42|5251.42|5285.52|5247.52|10
1607613140000|2020-12-10 15:12:20|5285.38|5247.38|5284.91|5246.91|5285.76|5247.76|5284.91|5246.91|10
1607613150000|2020-12-10 15:12:30|5284.82|5246.82|5283.72|5245.72|5284.82|5246.82|5283.48|5245.48|10
1607613160000|2020-12-10 15:12:40|5283.27|5245.27|5280.42|5242.42|5283.27|5245.27|5280.42|5242.42|10
1607613170000|2020-12-10 15:12:50|5280.33|5242.33|5280.18|5242.18|5280.33|5242.33|5278.82|5240.82|10
1607613180000|2020-12-10 15:13:00|5280.29|5242.29|5280.17|5242.17|5280.38|5242.38|5278.52|5240.52|10
1607613190000|2020-12-10 15:13:10|5280.67|5242.67|5282.31|5244.31|5282.32|5244.32|5280.67|5242.67|10
1607613200000|2020-12-10 15:13:20|5282.28|5244.28|5283|5245|5283.13|5245.13|5282.28|5244.28|8
1607613210000|2020-12-10 15:13:30|5282.98|5244.98|5283.72|5245.72|5283.76|5245.76|5282.94|5244.94|10
1607613220000|2020-12-10 15:13:40|5283.64|5245.64|5281.31|5243.31|5284.13|5246.13|5281.31|5243.31|10
1607613230000|2020-12-10 15:13:50|5281.35|5243.35|5281.25|5243.25|5281.35|5243.35|5280.77|5242.77|10
1607613240000|2020-12-10 15:14:00|5281.22|5243.22|5278.46|5240.46|5281.22|5243.22|5278.46|5240.46|9
1607613250000|2020-12-10 15:14:10|5277.71|5239.71|5275.32|5237.32|5277.71|5239.71|5275.32|5237.32|10
1607613260000|2020-12-10 15:14:20|5274.77|5236.77|5273.5|5235.5|5274.77|5236.77|5273.5|5235.5|10
1607613270000|2020-12-10 15:14:30|5273.24|5235.24|5273.03|5235.03|5273.24|5235.24|5272.79|5234.79|10
1607613280000|2020-12-10 15:14:40|5273.16|5235.16|5269.77|5231.77|5273.16|5235.16|5269.77|5231.77|9
1607613290000|2020-12-10 15:14:50|5269.53|5231.53|5268.14|5230.14|5269.6|5231.6|5268.01|5230.01|9
1607613300000|2020-12-10 15:15:00|5268.16|5230.16|5267.57|5229.57|5268.16|5230.16|5267.53|5229.53|10
1607613310000|2020-12-10 15:15:10|5267.83|5229.83|5267.85|5229.85|5267.94|5229.94|5267.53|5229.53|10
1607613320000|2020-12-10 15:15:20|5267.81|5229.81|5267.99|5229.99|5267.99|5229.99|5267.73|5229.73|9
1607613330000|2020-12-10 15:15:30|5268.25|5230.25|5268.12|5230.12|5268.3|5230.3|5268.12|5230.12|8
1607613340000|2020-12-10 15:15:40|5267.99|5229.99|5267.17|5229.17|5267.99|5229.99|5267.17|5229.17|7
1607613350000|2020-12-10 15:15:50|5267.16|5229.16|5267.07|5229.07|5267.38|5229.38|5266.98|5228.98|10
1607613360000|2020-12-10 15:16:00|5267.09|5229.09|5265.07|5227.07|5267.16|5229.16|5265.07|5227.07|9
1607613370000|2020-12-10 15:16:10|5264.79|5226.79|5262.85|5224.85|5264.79|5226.79|5262.85|5224.85|10
1607613380000|2020-12-10 15:16:20|5262.49|5224.49|5259.86|5221.86|5262.64|5224.64|5259.86|5221.86|10
1607613390000|2020-12-10 15:16:30|5259.97|5221.97|5258.15|5220.15|5259.97|5221.97|5258.01|5220.01|10
1607613400000|2020-12-10 15:16:40|5258.18|5220.18|5257.66|5219.66|5258.81|5220.81|5257.66|5219.66|10
1607613410000|2020-12-10 15:16:50|5257.73|5219.73|5260.35|5222.35|5260.35|5222.35|5257.56|5219.56|10
1607613420000|2020-12-10 15:17:00|5260.28|5222.28|5265.01|5227.01|5265.01|5227.01|5260.28|5222.28|10
1607613430000|2020-12-10 15:17:10|5265.77|5227.77|5268.26|5230.26|5268.26|5230.26|5265.77|5227.77|10
1607613440000|2020-12-10 15:17:20|5268.47|5230.47|5270.25|5232.25|5270.4|5232.4|5268.47|5230.47|10
1607613450000|2020-12-10 15:17:30|5270.37|5232.37|5270.8|5232.8|5270.8|5232.8|5269.5|5231.5|10
1607613460000|2020-12-10 15:17:40|5271.11|5233.11|5271.25|5233.25|5271.56|5233.56|5271.01|5233.01|10
1607613470000|2020-12-10 15:17:50|5270.96|5232.96|5267.36|5229.36|5271|5233|5266.72|5228.72|10
1607613480000|2020-12-10 15:18:00|5267.12|5229.12|5268.03|5230.03|5268.52|5230.52|5267.11|5229.11|10
1607613490000|2020-12-10 15:18:10|5268.36|5230.36|5266.99|5228.99|5268.61|5230.61|5266.57|5228.57|10
1607613500000|2020-12-10 15:18:20|5267.05|5229.05|5266.48|5228.48|5267.05|5229.05|5266.02|5228.02|10
1607613510000|2020-12-10 15:18:30|5266.89|5228.89|5266.67|5228.67|5266.98|5228.98|5266.67|5228.67|10
1607613520000|2020-12-10 15:18:40|5266.62|5228.62|5265.97|5227.97|5266.62|5228.62|5265.88|5227.88|10
1607613530000|2020-12-10 15:18:50|5266.01|5228.01|5265.37|5227.37|5266.01|5228.01|5265.37|5227.37|10
1607613540000|2020-12-10 15:19:00|5265.29|5227.29|5266.17|5228.17|5266.17|5228.17|5265.26|5227.26|10
1607613550000|2020-12-10 15:19:10|5266.37|5228.37|5267.53|5229.53|5267.53|5229.53|5266.33|5228.33|10
1607613560000|2020-12-10 15:19:20|5267.47|5229.47|5267.55|5229.55|5267.55|5229.55|5267.25|5229.25|10
1607613570000|2020-12-10 15:19:30|5267.6|5229.6|5270.24|5232.24|5270.24|5232.24|5267.6|5229.6|10
1607613580000|2020-12-10 15:19:40|5270.15|5232.15|5270.3|5232.3|5271.23|5233.23|5270.15|5232.15|10
1607613590000|2020-12-10 15:19:50|5270.47|5232.47|5270.86|5232.86|5270.86|5232.86|5270.08|5232.08|10
1607613600000|2020-12-10 15:20:00|5271.31|5233.31|5271.19|5233.19|5271.31|5233.31|5270.86|5232.86|10
1607613610000|2020-12-10 15:20:10|5271.62|5233.62|5271.61|5233.61|5271.74|5233.74|5271.37|5233.37|10
1607613620000|2020-12-10 15:20:20|5271.68|5233.68|5272.91|5234.91|5272.91|5234.91|5271.68|5233.68|9
1607613630000|2020-12-10 15:20:30|5272.84|5234.84|5274.67|5236.67|5275.03|5237.03|5272.82|5234.82|10
1607613640000|2020-12-10 15:20:40|5274.7|5236.7|5273.74|5235.74|5274.7|5236.7|5273.74|5235.74|9
1607613650000|2020-12-10 15:20:50|5273.68|5235.68|5275.33|5237.33|5275.33|5237.33|5273.68|5235.68|10
1607613660000|2020-12-10 15:21:00|5275.6|5237.6|5276.61|5238.61|5276.61|5238.61|5275.6|5237.6|9
1607613670000|2020-12-10 15:21:10|5276.55|5238.55|5275.69|5237.69|5276.6|5238.6|5275.69|5237.69|10
1607613680000|2020-12-10 15:21:20|5275.56|5237.56|5275.83|5237.83|5276.15|5238.15|5275.56|5237.56|7
1607613690000|2020-12-10 15:21:30|5275.82|5237.82|5276.6|5238.6|5276.6|5238.6|5275.7|5237.7|10
1607613700000|2020-12-10 15:21:40|5276.54|5238.54|5277.22|5239.22|5277.26|5239.26|5276.54|5238.54|10
1607613710000|2020-12-10 15:21:50|5277.42|5239.42|5277.42|5239.42|5277.8|5239.8|5277.42|5239.42|10
1607613720000|2020-12-10 15:22:00|5277.41|5239.41|5277.9|5239.9|5277.9|5239.9|5277.41|5239.41|9
1607613730000|2020-12-10 15:22:10|5278.14|5240.14|5279.99|5241.99|5279.99|5241.99|5278.14|5240.14|10
1607613740000|2020-12-10 15:22:20|5280.41|5242.41|5280|5242|5280.41|5242.41|5279.54|5241.54|9
1607613750000|2020-12-10 15:22:30|5280.29|5242.29|5283.65|5245.65|5283.65|5245.65|5280.29|5242.29|10
1607613760000|2020-12-10 15:22:40|5283.96|5245.96|5286.55|5248.55|5286.55|5248.55|5283.96|5245.96|10
1607613770000|2020-12-10 15:22:50|5286.72|5248.72|5288.49|5250.49|5288.49|5250.49|5286.7|5248.7|8
1607613780000|2020-12-10 15:23:00|5289.04|5251.04|5290.05|5252.05|5290.07|5252.07|5289.04|5251.04|9
1607613790000|2020-12-10 15:23:10|5290.83|5252.83|5291.64|5253.64|5291.64|5253.64|5290.77|5252.77|9
1607613800000|2020-12-10 15:23:20|5291.39|5253.39|5291.52|5253.52|5291.76|5253.76|5291.35|5253.35|10
1607613810000|2020-12-10 15:23:30|5291.28|5253.28|5290.52|5252.52|5291.5|5253.5|5290.52|5252.52|10
1607613820000|2020-12-10 15:23:40|5290.41|5252.41|5288.61|5250.61|5290.41|5252.41|5288.37|5250.37|10
1607613830000|2020-12-10 15:23:50|5287.94|5249.94|5288.73|5250.73|5288.73|5250.73|5287.94|5249.94|10
1607613840000|2020-12-10 15:24:00|5288.87|5250.87|5289.31|5251.31|5289.33|5251.33|5288.78|5250.78|10
1607613850000|2020-12-10 15:24:10|5289.4|5251.4|5288.84|5250.84|5289.4|5251.4|5288.84|5250.84|8
1607613860000|2020-12-10 15:24:20|5288.44|5250.44|5287.48|5249.48|5288.44|5250.44|5287.48|5249.48|10
1607613870000|2020-12-10 15:24:30|5287.32|5249.32|5286.22|5248.22|5287.32|5249.32|5286.22|5248.22|10
1607613880000|2020-12-10 15:24:40|5286.29|5248.29|5285.35|5247.35|5286.46|5248.46|5285.35|5247.35|10
1607613890000|2020-12-10 15:24:50|5285.19|5247.19|5283.56|5245.56|5285.19|5247.19|5283.56|5245.56|9
1607613900000|2020-12-10 15:25:00|5283.54|5245.54|5284.14|5246.14|5284.14|5246.14|5283.47|5245.47|10
1607613910000|2020-12-10 15:25:10|5284.19|5246.19|5287.07|5249.07|5287.07|5249.07|5284.19|5246.19|10
1607613920000|2020-12-10 15:25:20|5287.7|5249.7|5288.57|5250.57|5288.67|5250.67|5287.7|5249.7|10
1607613930000|2020-12-10 15:25:30|5288.72|5250.72|5291.1|5253.1|5291.1|5253.1|5288.72|5250.72|10
1607613940000|2020-12-10 15:25:40|5291.47|5253.47|5296.88|5258.88|5296.88|5258.88|5291.47|5253.47|10
1607613950000|2020-12-10 15:25:50|5297.12|5259.12|5299.14|5261.14|5299.14|5261.14|5296.86|5258.86|10
1607613960000|2020-12-10 15:26:00|5299.04|5261.04|5301.25|5263.25|5301.45|5263.45|5299.04|5261.04|10
1607613970000|2020-12-10 15:26:10|5301.78|5263.78|5300.4|5262.4|5302|5264|5300.4|5262.4|10
1607613980000|2020-12-10 15:26:20|5300.85|5262.85|5299.02|5261.02|5300.93|5262.93|5298.77|5260.77|10
1607613990000|2020-12-10 15:26:30|5299.04|5261.04|5299.29|5261.29|5299.33|5261.33|5298.6|5260.6|10
1607614000000|2020-12-10 15:26:40|5299.27|5261.27|5299.17|5261.17|5299.34|5261.34|5299|5261|9
1607614010000|2020-12-10 15:26:50|5299.04|5261.04|5299.51|5261.51|5299.55|5261.55|5299.04|5261.04|10
1607614020000|2020-12-10 15:27:00|5299.97|5261.97|5300.54|5262.54|5300.54|5262.54|5299.73|5261.73|10
1607614030000|2020-12-10 15:27:10|5300.46|5262.46|5301.33|5263.33|5301.33|5263.33|5300.46|5262.46|10
1607614040000|2020-12-10 15:27:20|5301.41|5263.41|5300.82|5262.82|5301.45|5263.45|5300.82|5262.82|9
1607614050000|2020-12-10 15:27:30|5300.77|5262.77|5299.2|5261.2|5300.81|5262.81|5299.2|5261.2|10
1607614060000|2020-12-10 15:27:40|5299|5261|5297.66|5259.66|5299|5261|5297.66|5259.66|10
1607614070000|2020-12-10 15:27:50|5297.58|5259.58|5295.84|5257.84|5297.58|5259.58|5295.84|5257.84|9
1607614080000|2020-12-10 15:28:00|5295.59|5257.59|5296.17|5258.17|5296.17|5258.17|5295.55|5257.55|10
1607614090000|2020-12-10 15:28:10|5296.22|5258.22|5296.77|5258.77|5296.84|5258.84|5296.03|5258.03|9
1607614100000|2020-12-10 15:28:20|5296.71|5258.71|5296.49|5258.49|5296.73|5258.73|5296.48|5258.48|8
1607614110000|2020-12-10 15:28:30|5296.72|5258.72|5297.73|5259.73|5297.73|5259.73|5296.72|5258.72|10
1607614120000|2020-12-10 15:28:40|5297.71|5259.71|5297.66|5259.66|5298.42|5260.42|5297.66|5259.66|10
1607614130000|2020-12-10 15:28:50|5297.71|5259.71|5297.37|5259.37|5297.75|5259.75|5296.86|5258.86|10
1607614140000|2020-12-10 15:29:00|5297.57|5259.57|5297.64|5259.64|5297.83|5259.83|5297.57|5259.57|10
1607614150000|2020-12-10 15:29:10|5297.59|5259.59|5297.54|5259.54|5298|5260|5297.54|5259.54|10
1607614160000|2020-12-10 15:29:20|5297.55|5259.55|5296.44|5258.44|5297.57|5259.57|5296.12|5258.12|10
1607614170000|2020-12-10 15:29:30|5296.39|5258.39|5298.49|5260.49|5298.49|5260.49|5296.37|5258.37|10
1607614180000|2020-12-10 15:29:40|5298.63|5260.63|5300.18|5262.18|5300.18|5262.18|5298.63|5260.63|10
1607614190000|2020-12-10 15:29:50|5300.1|5262.1|5300.9|5262.9|5300.94|5262.94|5300.05|5262.05|9
1607614200000|2020-12-10 15:30:00|5300.89|5262.89|5300.77|5262.77|5300.89|5262.89|5300.58|5262.58|10
1607614210000|2020-12-10 15:30:10|5300.83|5262.83|5301.52|5263.52|5301.52|5263.52|5300.83|5262.83|10
1607614220000|2020-12-10 15:30:20|5301.5|5263.5|5301.74|5263.74|5301.85|5263.85|5301.5|5263.5|10
1607614230000|2020-12-10 15:30:30|5301.96|5263.96|5302.83|5264.83|5302.83|5264.83|5301.92|5263.92|10
1607614240000|2020-12-10 15:30:40|5302.87|5264.87|5301.85|5263.85|5302.87|5264.87|5301.75|5263.75|10
1607614250000|2020-12-10 15:30:50|5301.82|5263.82|5301.4|5263.4|5301.82|5263.82|5301.36|5263.36|10
1607614260000|2020-12-10 15:31:00|5301.53|5263.53|5301.68|5263.68|5302.02|5264.02|5301.53|5263.53|10
1607614270000|2020-12-10 15:31:10|5301.62|5263.62|5301.28|5263.28|5301.77|5263.77|5301.28|5263.28|10
1607614280000|2020-12-10 15:31:20|5301.24|5263.24|5299.67|5261.67|5301.24|5263.24|5299.67|5261.67|9
1607614290000|2020-12-10 15:31:30|5299.64|5261.64|5296.7|5258.7|5299.64|5261.64|5296.7|5258.7|9
1607614300000|2020-12-10 15:31:40|5296.62|5258.62|5295.6|5257.6|5296.62|5258.62|5295.6|5257.6|10
1607614310000|2020-12-10 15:31:50|5295.37|5257.37|5292.02|5254.02|5295.37|5257.37|5292.02|5254.02|10
1607614320000|2020-12-10 15:32:00|5292.13|5254.13|5290.17|5252.17|5292.13|5254.13|5290.17|5252.17|10
1607614330000|2020-12-10 15:32:10|5289.49|5251.49|5287.54|5249.54|5289.49|5251.49|5287.51|5249.51|10
1607614340000|2020-12-10 15:32:20|5287.16|5249.16|5286.39|5248.39|5287.16|5249.16|5286.39|5248.39|10
1607614350000|2020-12-10 15:32:30|5286.33|5248.33|5289.13|5251.13|5289.13|5251.13|5286.33|5248.33|10
1607614360000|2020-12-10 15:32:40|5289.68|5251.68|5291.27|5253.27|5291.27|5253.27|5289.68|5251.68|10
1607614370000|2020-12-10 15:32:50|5291.13|5253.13|5288.53|5250.53|5291.13|5253.13|5288.53|5250.53|10
1607614380000|2020-12-10 15:33:00|5288.56|5250.56|5287.97|5249.97|5288.56|5250.56|5287.94|5249.94|8
1607614390000|2020-12-10 15:33:10|5288.01|5250.01|5286.95|5248.95|5288.01|5250.01|5286.95|5248.95|9
1607614400000|2020-12-10 15:33:20|5286.82|5248.82|5285.98|5247.98|5286.82|5248.82|5285.94|5247.94|10
1607614410000|2020-12-10 15:33:30|5285.57|5247.57|5284.41|5246.41|5285.57|5247.57|5284.41|5246.41|10
1607614420000|2020-12-10 15:33:40|5284.23|5246.23|5283.47|5245.47|5284.23|5246.23|5283.41|5245.41|9
1607614430000|2020-12-10 15:33:50|5283.37|5245.37|5282.87|5244.87|5283.37|5245.37|5282.86|5244.86|9
1607614440000|2020-12-10 15:34:00|5282.84|5244.84|5283.2|5245.2|5283.2|5245.2|5282.35|5244.35|9
1607614450000|2020-12-10 15:34:10|5283.21|5245.21|5284.43|5246.43|5284.51|5246.51|5283.21|5245.21|10
1607614460000|2020-12-10 15:34:20|5284.65|5246.65|5285.03|5247.03|5285.13|5247.13|5284.65|5246.65|8
1607614470000|2020-12-10 15:34:30|5285.09|5247.09|5284.93|5246.93|5285.28|5247.28|5284.93|5246.93|10
1607614480000|2020-12-10 15:34:40|5284.8|5246.8|5284.82|5246.82|5284.84|5246.84|5284.63|5246.63|9
1607614490000|2020-12-10 15:34:50|5284.86|5246.86|5285.33|5247.33|5285.34|5247.34|5284.66|5246.66|9
1607614500000|2020-12-10 15:35:00|5285.21|5247.21|5285.87|5247.87|5285.87|5247.87|5285.21|5247.21|10
1607614510000|2020-12-10 15:35:10|5286.11|5248.11|5288.24|5250.24|5288.24|5250.24|5286.11|5248.11|10
1607614520000|2020-12-10 15:35:20|5288.34|5250.34|5290.61|5252.61|5290.61|5252.61|5288.34|5250.34|10
1607614530000|2020-12-10 15:35:30|5291.25|5253.25|5292.94|5254.94|5292.94|5254.94|5291.21|5253.21|10
1607614540000|2020-12-10 15:35:40|5292.84|5254.84|5293|5255|5293.28|5255.28|5292.67|5254.67|10
1607614550000|2020-12-10 15:35:50|5292.38|5254.38|5291.33|5253.33|5292.52|5254.52|5291.33|5253.33|9
1607614560000|2020-12-10 15:36:00|5291.31|5253.31|5289.72|5251.72|5291.31|5253.31|5289.72|5251.72|10
1607614570000|2020-12-10 15:36:10|5289.51|5251.51|5289.8|5251.8|5289.8|5251.8|5289.18|5251.18|9
1607614580000|2020-12-10 15:36:20|5289.48|5251.48|5289.9|5251.9|5290.2|5252.2|5289.48|5251.48|10
1607614590000|2020-12-10 15:36:30|5290.09|5252.09|5290.68|5252.68|5290.85|5252.85|5290.09|5252.09|8
1607614600000|2020-12-10 15:36:40|5290.67|5252.67|5291.28|5253.28|5291.29|5253.29|5290.67|5252.67|10
1607614610000|2020-12-10 15:36:50|5291.36|5253.36|5292.33|5254.33|5292.33|5254.33|5291.36|5253.36|10
1607614620000|2020-12-10 15:37:00|5292.69|5254.69|5296.02|5258.02|5296.02|5258.02|5292.69|5254.69|10
1607614630000|2020-12-10 15:37:10|5296.22|5258.22|5299.77|5261.77|5299.77|5261.77|5296.22|5258.22|10
1607614640000|2020-12-10 15:37:20|5299.7|5261.7|5299.88|5261.88|5299.88|5261.88|5299.52|5261.52|9
1607614650000|2020-12-10 15:37:30|5299.81|5261.81|5299.2|5261.2|5299.89|5261.89|5299.2|5261.2|9
1607614660000|2020-12-10 15:37:40|5299.06|5261.06|5298.57|5260.57|5299.12|5261.12|5298.43|5260.43|9
1607614670000|2020-12-10 15:37:50|5298.76|5260.76|5299.06|5261.06|5299.06|5261.06|5298.76|5260.76|10
1607614680000|2020-12-10 15:38:00|5299.17|5261.17|5299.65|5261.65|5299.65|5261.65|5299.1|5261.1|9
1607614690000|2020-12-10 15:38:10|5299.74|5261.74|5300.01|5262.01|5300.24|5262.24|5299.74|5261.74|10
1607614700000|2020-12-10 15:38:20|5300.16|5262.16|5300.81|5262.81|5300.88|5262.88|5300.12|5262.12|10
1607614710000|2020-12-10 15:38:30|5301.04|5263.04|5300.62|5262.62|5301.04|5263.04|5300.56|5262.56|10
1607614720000|2020-12-10 15:38:40|5300.61|5262.61|5300.28|5262.28|5300.61|5262.61|5300.28|5262.28|9
1607614730000|2020-12-10 15:38:50|5300.18|5262.18|5299.75|5261.75|5300.22|5262.22|5299.75|5261.75|8
1607614740000|2020-12-10 15:39:00|5299.65|5261.65|5299.57|5261.57|5299.79|5261.79|5299.4|5261.4|10
1607614750000|2020-12-10 15:39:10|5299.6|5261.6|5299.12|5261.12|5299.6|5261.6|5299.12|5261.12|10
1607614760000|2020-12-10 15:39:20|5299.17|5261.17|5300.03|5262.03|5300.03|5262.03|5299.17|5261.17|10
1607614770000|2020-12-10 15:39:30|5300.15|5262.15|5302.28|5264.28|5302.28|5264.28|5300.15|5262.15|10
1607614780000|2020-12-10 15:39:40|5302.32|5264.32|5303.34|5265.34|5303.35|5265.35|5302.32|5264.32|10
1607614790000|2020-12-10 15:39:50|5303.39|5265.39|5305.12|5267.12|5305.12|5267.12|5303.39|5265.39|10
1607614800000|2020-12-10 15:40:00|5305.14|5267.14|5306|5268|5306.42|5268.42|5305.14|5267.14|10
1607614810000|2020-12-10 15:40:10|5306.32|5268.32|5305.89|5267.89|5306.32|5268.32|5305.89|5267.89|9
1607614820000|2020-12-10 15:40:20|5305.7|5267.7|5304.71|5266.71|5305.7|5267.7|5304.71|5266.71|10
1607614830000|2020-12-10 15:40:30|5304.64|5266.64|5303.07|5265.07|5304.64|5266.64|5303.07|5265.07|10
1607614840000|2020-12-10 15:40:40|5303.16|5265.16|5303.34|5265.34|5303.45|5265.45|5303.01|5265.01|10
1607614850000|2020-12-10 15:40:50|5303.35|5265.35|5302.77|5264.77|5303.35|5265.35|5302.77|5264.77|10
1607614860000|2020-12-10 15:41:00|5302.42|5264.42|5301.67|5263.67|5302.42|5264.42|5301.67|5263.67|10
1607614870000|2020-12-10 15:41:10|5301.82|5263.82|5301.92|5263.92|5301.92|5263.92|5301.37|5263.37|10
1607614880000|2020-12-10 15:41:20|5302.02|5264.02|5302.2|5264.2|5302.39|5264.39|5301.97|5263.97|10
1607614890000|2020-12-10 15:41:30|5302.17|5264.17|5301.52|5263.52|5302.29|5264.29|5301.52|5263.52|10
1607614900000|2020-12-10 15:41:40|5301.11|5263.11|5301|5263|5301.11|5263.11|5300.33|5262.33|9
1607614910000|2020-12-10 15:41:50|5300.9|5262.9|5301.76|5263.76|5301.76|5263.76|5300.9|5262.9|10
1607614920000|2020-12-10 15:42:00|5301.75|5263.75|5302.27|5264.27|5302.27|5264.27|5301.73|5263.73|9
1607614930000|2020-12-10 15:42:10|5302.35|5264.35|5303.24|5265.24|5303.24|5265.24|5302.11|5264.11|9
1607614940000|2020-12-10 15:42:20|5303.28|5265.28|5304.36|5266.36|5304.38|5266.38|5303.28|5265.28|9
1607614950000|2020-12-10 15:42:30|5304.48|5266.48|5304.53|5266.53|5304.63|5266.63|5304.33|5266.33|10
1607614960000|2020-12-10 15:42:40|5304.34|5266.34|5304.28|5266.28|5304.65|5266.65|5304.28|5266.28|10
1607614970000|2020-12-10 15:42:50|5304.38|5266.38|5305.18|5267.18|5305.18|5267.18|5304.38|5266.38|10
1607614980000|2020-12-10 15:43:00|5305.26|5267.26|5305.29|5267.29|5305.5|5267.5|5305.12|5267.12|10
1607614990000|2020-12-10 15:43:10|5305.4|5267.4|5309.38|5271.38|5309.38|5271.38|5305.4|5267.4|10
1607615000000|2020-12-10 15:43:20|5309.44|5271.44|5310.79|5272.79|5310.79|5272.79|5309.44|5271.44|10
1607615010000|2020-12-10 15:43:30|5310.9|5272.9|5311.33|5273.33|5311.61|5273.61|5310.88|5272.88|10
1607615020000|2020-12-10 15:43:40|5311.21|5273.21|5311.25|5273.25|5311.3|5273.3|5310.79|5272.79|10
1607615030000|2020-12-10 15:43:50|5311.26|5273.26|5311.61|5273.61|5311.61|5273.61|5311.21|5273.21|10
1607615040000|2020-12-10 15:44:00|5311.54|5273.54|5311.32|5273.32|5311.69|5273.69|5311.32|5273.32|9
1607615050000|2020-12-10 15:44:10|5311.25|5273.25|5311.1|5273.1|5311.41|5273.41|5311.1|5273.1|9
1607615060000|2020-12-10 15:44:20|5311.14|5273.14|5310.97|5272.97|5311.21|5273.21|5310.97|5272.97|9
1607615070000|2020-12-10 15:44:30|5310.99|5272.99|5310.87|5272.87|5311.06|5273.06|5310.69|5272.69|10
1607615080000|2020-12-10 15:44:40|5310.84|5272.84|5310.58|5272.58|5310.92|5272.92|5310.58|5272.58|10
1607615090000|2020-12-10 15:44:50|5310.48|5272.48|5309.87|5271.87|5310.48|5272.48|5309.87|5271.87|9
1607615100000|2020-12-10 15:45:00|5309.84|5271.84|5309.18|5271.18|5309.84|5271.84|5309.18|5271.18|10
1607615110000|2020-12-10 15:45:10|5309.13|5271.13|5309.31|5271.31|5309.31|5271.31|5309.11|5271.11|10
1607615120000|2020-12-10 15:45:20|5309.42|5271.42|5309.48|5271.48|5309.58|5271.58|5309.4|5271.4|10
1607615130000|2020-12-10 15:45:30|5309.69|5271.69|5310.42|5272.42|5310.42|5272.42|5309.69|5271.69|9
1607615140000|2020-12-10 15:45:40|5310.44|5272.44|5310.7|5272.7|5310.7|5272.7|5310.23|5272.23|9
1607615150000|2020-12-10 15:45:50|5310.63|5272.63|5310.47|5272.47|5310.8|5272.8|5310.47|5272.47|10
1607615160000|2020-12-10 15:46:00|5310.36|5272.36|5309.55|5271.55|5310.37|5272.37|5309.52|5271.52|9
1607615170000|2020-12-10 15:46:10|5309.74|5271.74|5309.14|5271.14|5309.74|5271.74|5308.64|5270.64|10
1607615180000|2020-12-10 15:46:20|5309.01|5271.01|5307.68|5269.68|5309.01|5271.01|5307.68|5269.68|9
1607615190000|2020-12-10 15:46:30|5307.86|5269.86|5307.54|5269.54|5307.86|5269.86|5307.54|5269.54|10
1607615200000|2020-12-10 15:46:40|5307.49|5269.49|5307.09|5269.09|5307.7|5269.7|5307.09|5269.09|8
1607615210000|2020-12-10 15:46:50|5307.14|5269.14|5306.26|5268.26|5307.14|5269.14|5306.26|5268.26|10
1607615220000|2020-12-10 15:47:00|5306.21|5268.21|5304.56|5266.56|5306.21|5268.21|5304.36|5266.36|10
1607615230000|2020-12-10 15:47:10|5304.54|5266.54|5303.69|5265.69|5304.54|5266.54|5303.68|5265.68|10
1607615240000|2020-12-10 15:47:20|5303.6|5265.6|5302.83|5264.83|5303.6|5265.6|5302.68|5264.68|10
1607615250000|2020-12-10 15:47:30|5302.76|5264.76|5302.5|5264.5|5302.78|5264.78|5302.45|5264.45|9
1607615260000|2020-12-10 15:47:40|5302.68|5264.68|5303.52|5265.52|5303.52|5265.52|5302.59|5264.59|10
1607615270000|2020-12-10 15:47:50|5303.53|5265.53|5304.21|5266.21|5304.21|5266.21|5303.53|5265.53|9
1607615280000|2020-12-10 15:48:00|5304.2|5266.2|5304.46|5266.46|5304.46|5266.46|5304.01|5266.01|10
1607615290000|2020-12-10 15:48:10|5304.4|5266.4|5304.63|5266.63|5304.63|5266.63|5304.4|5266.4|10
1607615300000|2020-12-10 15:48:20|5304.61|5266.61|5303.75|5265.75|5304.61|5266.61|5303.75|5265.75|9
1607615310000|2020-12-10 15:48:30|5303.81|5265.81|5302.93|5264.93|5303.81|5265.81|5302.91|5264.91|8
1607615320000|2020-12-10 15:48:40|5303.07|5265.07|5303.07|5265.07|5303.1|5265.1|5302.84|5264.84|10
1607615330000|2020-12-10 15:48:50|5303.09|5265.09|5303.29|5265.29|5303.35|5265.35|5303.09|5265.09|10
1607615340000|2020-12-10 15:49:00|5303.36|5265.36|5303.28|5265.28|5303.49|5265.49|5303|5265|10
1607615350000|2020-12-10 15:49:10|5303.35|5265.35|5305.12|5267.12|5305.4|5267.4|5303.35|5265.35|10
1607615360000|2020-12-10 15:49:20|5305.52|5267.52|5307.06|5269.06|5307.06|5269.06|5305.37|5267.37|10
1607615370000|2020-12-10 15:49:30|5307.46|5269.46|5307.71|5269.71|5307.71|5269.71|5307.24|5269.24|9
1607615380000|2020-12-10 15:49:40|5307.91|5269.91|5308.82|5270.82|5308.82|5270.82|5307.68|5269.68|8
1607615390000|2020-12-10 15:49:50|5309.26|5271.26|5312.84|5274.84|5312.84|5274.84|5309.26|5271.26|10
1607615400000|2020-12-10 15:50:00|5313.14|5275.14|5314.82|5276.82|5314.82|5276.82|5313.14|5275.14|10
1607615410000|2020-12-10 15:50:10|5316.27|5278.27|5318.38|5280.38|5318.38|5280.38|5316.27|5278.27|10
1607615420000|2020-12-10 15:50:20|5318.55|5280.55|5320.72|5282.72|5320.72|5282.72|5318.47|5280.47|10
1607615430000|2020-12-10 15:50:30|5321.11|5283.11|5322.28|5284.28|5322.4|5284.4|5321.11|5283.11|10
1607615440000|2020-12-10 15:50:40|5322.08|5284.08|5322.42|5284.42|5322.42|5284.42|5321.92|5283.92|10
1607615450000|2020-12-10 15:50:50|5322.7|5284.7|5324.53|5286.53|5324.97|5286.97|5322.7|5284.7|10
1607615460000|2020-12-10 15:51:00|5324.44|5286.44|5324.79|5286.79|5325.47|5287.47|5324.44|5286.44|10
1607615470000|2020-12-10 15:51:10|5324.96|5286.96|5324.61|5286.61|5325.06|5287.06|5324.38|5286.38|10
1607615480000|2020-12-10 15:51:20|5324.73|5286.73|5325.42|5287.42|5325.42|5287.42|5324.73|5286.73|8
1607615490000|2020-12-10 15:51:30|5325.11|5287.11|5324.64|5286.64|5325.11|5287.11|5324.03|5286.03|9
1607615500000|2020-12-10 15:51:40|5325.13|5287.13|5325.58|5287.58|5325.58|5287.58|5324.69|5286.69|10
1607615510000|2020-12-10 15:51:50|5325.43|5287.43|5325.19|5287.19|5325.51|5287.51|5325.09|5287.09|9
1607615520000|2020-12-10 15:52:00|5324.95|5286.95|5324.65|5286.65|5324.95|5286.95|5324.58|5286.58|10
1607615530000|2020-12-10 15:52:10|5324.53|5286.53|5325.27|5287.27|5325.27|5287.27|5324.53|5286.53|10
1607615540000|2020-12-10 15:52:20|5325.21|5287.21|5325.24|5287.24|5325.37|5287.37|5325.21|5287.21|9
1607615550000|2020-12-10 15:52:30|5325.19|5287.19|5325.11|5287.11|5325.35|5287.35|5325.09|5287.09|10
1607615560000|2020-12-10 15:52:40|5325.01|5287.01|5325.23|5287.23|5325.59|5287.59|5325.01|5287.01|10
1607615570000|2020-12-10 15:52:50|5325.22|5287.22|5325.14|5287.14|5325.35|5287.35|5325.09|5287.09|9
1607615580000|2020-12-10 15:53:00|5325.18|5287.18|5325.22|5287.22|5325.22|5287.22|5325.03|5287.03|9
1607615590000|2020-12-10 15:53:10|5325.09|5287.09|5324.98|5286.98|5325.24|5287.24|5324.98|5286.98|9
1607615600000|2020-12-10 15:53:20|5325.14|5287.14|5324.63|5286.63|5325.14|5287.14|5324.57|5286.57|9
1607615610000|2020-12-10 15:53:30|5324.59|5286.59|5324.71|5286.71|5324.76|5286.76|5324.5|5286.5|9
1607615620000|2020-12-10 15:53:40|5324.72|5286.72|5324.9|5286.9|5324.91|5286.91|5324.47|5286.47|9
1607615630000|2020-12-10 15:53:50|5325.1|5287.1|5324.66|5286.66|5325.19|5287.19|5324.66|5286.66|8
1607615640000|2020-12-10 15:54:00|5324.58|5286.58|5325.38|5287.38|5325.38|5287.38|5324.41|5286.41|10
1607615650000|2020-12-10 15:54:10|5325.61|5287.61|5327.29|5289.29|5327.29|5289.29|5325.61|5287.61|10
1607615660000|2020-12-10 15:54:20|5327.33|5289.33|5328.01|5290.01|5328.02|5290.02|5327.33|5289.33|9
1607615670000|2020-12-10 15:54:30|5327.95|5289.95|5329.07|5291.07|5329.07|5291.07|5327.94|5289.94|10
1607615680000|2020-12-10 15:54:40|5329.15|5291.15|5329.76|5291.76|5329.76|5291.76|5329.15|5291.15|10
1607615690000|2020-12-10 15:54:50|5330.1|5292.1|5332.61|5294.61|5332.61|5294.61|5330.1|5292.1|10
1607615700000|2020-12-10 15:55:00|5333.66|5295.66|5335.58|5297.58|5335.58|5297.58|5333.66|5295.66|9
1607615710000|2020-12-10 15:55:10|5335.87|5297.87|5338.28|5300.28|5338.52|5300.52|5335.87|5297.87|10
1607615720000|2020-12-10 15:55:20|5338.3|5300.3|5339.92|5301.92|5339.92|5301.92|5338.24|5300.24|10
1607615730000|2020-12-10 15:55:30|5340.03|5302.03|5339.26|5301.26|5340.03|5302.03|5339.18|5301.18|9
1607615740000|2020-12-10 15:55:40|5339.3|5301.3|5338.14|5300.14|5339.38|5301.38|5338.14|5300.14|10
1607615750000|2020-12-10 15:55:50|5337.97|5299.97|5338.75|5300.75|5338.75|5300.75|5337.62|5299.62|9
1607615760000|2020-12-10 15:56:00|5339.12|5301.12|5340.67|5302.67|5340.67|5302.67|5339.12|5301.12|10
1607615770000|2020-12-10 15:56:10|5340.69|5302.69|5340.88|5302.88|5341.16|5303.16|5340.61|5302.61|10
1607615780000|2020-12-10 15:56:20|5341.08|5303.08|5342.16|5304.16|5342.17|5304.17|5341.08|5303.08|10
1607615790000|2020-12-10 15:56:30|5342.21|5304.21|5343.93|5305.93|5343.93|5305.93|5342.21|5304.21|9
1607615800000|2020-12-10 15:56:40|5344.57|5306.57|5345.06|5307.06|5345.06|5307.06|5344.57|5306.57|10
1607615810000|2020-12-10 15:56:50|5344.99|5306.99|5347.53|5309.53|5347.53|5309.53|5344.99|5306.99|9
1607615820000|2020-12-10 15:57:00|5347.73|5309.73|5349.61|5311.61|5349.61|5311.61|5347.61|5309.61|10
1607615830000|2020-12-10 15:57:10|5349.34|5311.34|5348.94|5310.94|5349.34|5311.34|5348.86|5310.86|10
1607615840000|2020-12-10 15:57:20|5348.84|5310.84|5348.62|5310.62|5349.02|5311.02|5348.58|5310.58|10
1607615850000|2020-12-10 15:57:30|5348.55|5310.55|5346.59|5308.59|5348.55|5310.55|5346.59|5308.59|10
1607615860000|2020-12-10 15:57:40|5346.28|5308.28|5345.49|5307.49|5346.3|5308.3|5345.49|5307.49|10
1607615870000|2020-12-10 15:57:50|5345.35|5307.35|5345.03|5307.03|5345.35|5307.35|5344.78|5306.78|10
1607615880000|2020-12-10 15:58:00|5345.06|5307.06|5344.36|5306.36|5345.06|5307.06|5344.35|5306.35|10
1607615890000|2020-12-10 15:58:10|5344.19|5306.19|5344.06|5306.06|5344.24|5306.24|5343.87|5305.87|10
1607615900000|2020-12-10 15:58:20|5344.08|5306.08|5346.51|5308.51|5346.56|5308.56|5344.08|5306.08|10
1607615910000|2020-12-10 15:58:30|5346.75|5308.75|5346.33|5308.33|5346.78|5308.78|5346.17|5308.17|10
1607615920000|2020-12-10 15:58:40|5346.59|5308.59|5346.23|5308.23|5346.71|5308.71|5346.23|5308.23|8
1607615930000|2020-12-10 15:58:50|5346.12|5308.12|5346.28|5308.28|5346.53|5308.53|5345.77|5307.77|10
1607615940000|2020-12-10 15:59:00|5346.13|5308.13|5345.5|5307.5|5346.58|5308.58|5345.43|5307.43|10
1607615950000|2020-12-10 15:59:10|5345.25|5307.25|5344.96|5306.96|5345.25|5307.25|5344.96|5306.96|9
1607615960000|2020-12-10 15:59:20|5345.12|5307.12|5345.82|5307.82|5345.83|5307.83|5345.01|5307.01|10
1607615970000|2020-12-10 15:59:30|5345.79|5307.79|5345.13|5307.13|5345.79|5307.79|5345.13|5307.13|10
1607615980000|2020-12-10 15:59:40|5345.12|5307.12|5344.78|5306.78|5345.12|5307.12|5344.68|5306.68|10
1607615990000|2020-12-10 15:59:50|5344.95|5306.95|5346.96|5308.96|5346.96|5308.96|5344.95|5306.95|10
1607616000000|2020-12-10 16:00:00|5347.24|5309.24|5348.35|5310.35|5348.35|5310.35|5347.24|5309.24|9
1607616010000|2020-12-10 16:00:10|5348.48|5310.48|5348.38|5310.38|5348.48|5310.48|5348.13|5310.13|9
1607616020000|2020-12-10 16:00:20|5348.41|5310.41|5347.75|5309.75|5348.55|5310.55|5347.75|5309.75|10
1607616030000|2020-12-10 16:00:30|5347.74|5309.74|5345.77|5307.77|5347.74|5309.74|5345.77|5307.77|10
1607616040000|2020-12-10 16:00:40|5345.37|5307.37|5342.67|5304.67|5345.37|5307.37|5342.67|5304.67|10
1607616050000|2020-12-10 16:00:50|5342.73|5304.73|5340.95|5302.95|5342.73|5304.73|5340.95|5302.95|10
1607616060000|2020-12-10 16:01:00|5340.58|5302.58|5339.33|5301.33|5340.58|5302.58|5339.33|5301.33|9
1607616070000|2020-12-10 16:01:10|5338.36|5300.36|5336.87|5298.87|5338.36|5300.36|5336.87|5298.87|10
1607616080000|2020-12-10 16:01:20|5336.79|5298.79|5337.21|5299.21|5337.38|5299.38|5336.66|5298.66|9
1607616090000|2020-12-10 16:01:30|5337|5299|5337.62|5299.62|5337.62|5299.62|5337|5299|10
1607616100000|2020-12-10 16:01:40|5337.92|5299.92|5338.54|5300.54|5338.54|5300.54|5337.81|5299.81|10
1607616110000|2020-12-10 16:01:50|5338.82|5300.82|5342.55|5304.55|5342.67|5304.67|5338.66|5300.66|10
1607616120000|2020-12-10 16:02:00|5342.62|5304.62|5343.55|5305.55|5343.65|5305.65|5342.62|5304.62|10
1607616130000|2020-12-10 16:02:10|5343.96|5305.96|5344.37|5306.37|5344.85|5306.85|5343.87|5305.87|10
1607616140000|2020-12-10 16:02:20|5345.24|5307.24|5345.72|5307.72|5345.72|5307.72|5345.18|5307.18|10
1607616150000|2020-12-10 16:02:30|5345.12|5307.12|5344.51|5306.51|5345.23|5307.23|5344.34|5306.34|10
1607616160000|2020-12-10 16:02:40|5344.74|5306.74|5344.4|5306.4|5344.74|5306.74|5344.02|5306.02|10
1607616170000|2020-12-10 16:02:50|5344.28|5306.28|5343.67|5305.67|5344.46|5306.46|5343.67|5305.67|10
1607616180000|2020-12-10 16:03:00|5343.54|5305.54|5342.8|5304.8|5343.54|5305.54|5342.4|5304.4|10
1607616190000|2020-12-10 16:03:10|5342.15|5304.15|5344.51|5306.51|5344.51|5306.51|5342.15|5304.15|10
1607616200000|2020-12-10 16:03:20|5344.59|5306.59|5347.18|5309.18|5347.19|5309.19|5344.59|5306.59|10
1607616210000|2020-12-10 16:03:30|5347.62|5309.62|5350.3|5312.3|5350.3|5312.3|5347.62|5309.62|10
1607616220000|2020-12-10 16:03:40|5350.49|5312.49|5350.9|5312.9|5350.92|5312.92|5350.39|5312.39|10
1607616230000|2020-12-10 16:03:50|5350.66|5312.66|5349.38|5311.38|5350.66|5312.66|5349.38|5311.38|10
1607616240000|2020-12-10 16:04:00|5349.22|5311.22|5349.55|5311.55|5349.55|5311.55|5349.1|5311.1|10
1607616250000|2020-12-10 16:04:10|5349.51|5311.51|5349.27|5311.27|5349.64|5311.64|5349.27|5311.27|10
1607616260000|2020-12-10 16:04:20|5349.28|5311.28|5348.04|5310.04|5349.28|5311.28|5347.94|5309.94|10
1607616270000|2020-12-10 16:04:30|5347.95|5309.95|5347.11|5309.11|5347.95|5309.95|5347.11|5309.11|9
1607616280000|2020-12-10 16:04:40|5347.1|5309.1|5347.59|5309.59|5347.59|5309.59|5346.93|5308.93|10
1607616290000|2020-12-10 16:04:50|5347.44|5309.44|5347.29|5309.29|5347.44|5309.44|5347.05|5309.05|9
1607616300000|2020-12-10 16:05:00|5347.36|5309.36|5347.45|5309.45|5347.62|5309.62|5347.36|5309.36|9
1607616310000|2020-12-10 16:05:10|5347.35|5309.35|5347.88|5309.88|5347.91|5309.91|5347.35|5309.35|8
1607616320000|2020-12-10 16:05:20|5347.78|5309.78|5347.68|5309.68|5347.9|5309.9|5347.42|5309.42|10
1607616330000|2020-12-10 16:05:30|5347.95|5309.95|5347.71|5309.71|5348.09|5310.09|5347.71|5309.71|10
1607616340000|2020-12-10 16:05:40|5347.68|5309.68|5347.03|5309.03|5347.76|5309.76|5346.97|5308.97|10
1607616350000|2020-12-10 16:05:50|5347.12|5309.12|5346.15|5308.15|5347.12|5309.12|5346.1|5308.1|10
1607616360000|2020-12-10 16:06:00|5346.12|5308.12|5346.67|5308.67|5346.67|5308.67|5346.06|5308.06|10
1607616370000|2020-12-10 16:06:10|5346.69|5308.69|5346.32|5308.32|5346.69|5308.69|5346.27|5308.27|10
1607616380000|2020-12-10 16:06:20|5346.42|5308.42|5346.27|5308.27|5346.55|5308.55|5346.26|5308.26|10
1607616390000|2020-12-10 16:06:30|5345.94|5307.94|5344.93|5306.93|5345.94|5307.94|5344.93|5306.93|10
1607616400000|2020-12-10 16:06:40|5344.7|5306.7|5344.5|5306.5|5344.7|5306.7|5344.31|5306.31|10
1607616410000|2020-12-10 16:06:50|5344.56|5306.56|5345.21|5307.21|5345.21|5307.21|5344.56|5306.56|10
1607616420000|2020-12-10 16:07:00|5345.18|5307.18|5345.45|5307.45|5345.79|5307.79|5345.05|5307.05|8
1607616430000|2020-12-10 16:07:10|5345.23|5307.23|5346.88|5308.88|5347|5309|5345.15|5307.15|10
1607616440000|2020-12-10 16:07:20|5347.19|5309.19|5348.12|5310.12|5348.12|5310.12|5347.19|5309.19|8
1607616450000|2020-12-10 16:07:30|5348.07|5310.07|5348.12|5310.12|5348.33|5310.33|5347.9|5309.9|10
1607616460000|2020-12-10 16:07:40|5348.03|5310.03|5347.95|5309.95|5348.12|5310.12|5347.83|5309.83|10
1607616470000|2020-12-10 16:07:50|5348.06|5310.06|5351.17|5313.17|5351.17|5313.17|5348.06|5310.06|10
1607616480000|2020-12-10 16:08:00|5351.22|5313.22|5352.67|5314.67|5352.8|5314.8|5351.14|5313.14|10
1607616490000|2020-12-10 16:08:10|5352.82|5314.82|5353.53|5315.53|5353.53|5315.53|5352.68|5314.68|9
1607616500000|2020-12-10 16:08:20|5353.56|5315.56|5354.04|5316.04|5354.04|5316.04|5353.55|5315.55|9
1607616510000|2020-12-10 16:08:30|5354.3|5316.3|5356.19|5318.19|5356.21|5318.21|5354.3|5316.3|10
1607616520000|2020-12-10 16:08:40|5357.74|5319.74|5361.28|5323.28|5361.28|5323.28|5357.56|5319.56|10
1607616530000|2020-12-10 16:08:50|5361.31|5323.31|5362.36|5324.36|5362.71|5324.71|5361.31|5323.31|10
1607616540000|2020-12-10 16:09:00|5362.49|5324.49|5365.08|5327.08|5365.08|5327.08|5362.49|5324.49|10
1607616550000|2020-12-10 16:09:10|5365.13|5327.13|5366.35|5328.35|5366.35|5328.35|5365.13|5327.13|9
1607616560000|2020-12-10 16:09:20|5366.33|5328.33|5369.83|5331.83|5369.83|5331.83|5366.33|5328.33|10
1607616570000|2020-12-10 16:09:30|5370.08|5332.08|5370.78|5332.78|5370.8|5332.8|5370.08|5332.08|10
1607616580000|2020-12-10 16:09:40|5371.05|5333.05|5372.84|5334.84|5372.86|5334.86|5371.05|5333.05|8
1607616590000|2020-12-10 16:09:50|5372.9|5334.9|5374.64|5336.64|5374.64|5336.64|5372.83|5334.83|10
1607616600000|2020-12-10 16:10:00|5374.76|5336.76|5374.25|5336.25|5374.91|5336.91|5374.25|5336.25|9
1607616610000|2020-12-10 16:10:10|5374.09|5336.09|5373.32|5335.32|5374.09|5336.09|5373.32|5335.32|7
1607616620000|2020-12-10 16:10:20|5373|5335|5370.17|5332.17|5373|5335|5369.66|5331.66|10
1607616630000|2020-12-10 16:10:30|5369.81|5331.81|5371.19|5333.19|5371.19|5333.19|5369.81|5331.81|8
1607616640000|2020-12-10 16:10:40|5371.65|5333.65|5371.97|5333.97|5372.25|5334.25|5371.65|5333.65|10
1607616650000|2020-12-10 16:10:50|5371.93|5333.93|5373.35|5335.35|5373.35|5335.35|5371.93|5333.93|10
1607616660000|2020-12-10 16:11:00|5373.4|5335.4|5373.66|5335.66|5373.95|5335.95|5373.35|5335.35|10
1607616670000|2020-12-10 16:11:10|5373.54|5335.54|5373.05|5335.05|5374.14|5336.14|5373.05|5335.05|10
1607616680000|2020-12-10 16:11:20|5373.03|5335.03|5372.77|5334.77|5373.34|5335.34|5372.72|5334.72|10
1607616690000|2020-12-10 16:11:30|5372.5|5334.5|5372.46|5334.46|5372.88|5334.88|5372.46|5334.46|10
1607616700000|2020-12-10 16:11:40|5372.74|5334.74|5372.57|5334.57|5372.77|5334.77|5372.45|5334.45|10
1607616710000|2020-12-10 16:11:50|5372.62|5334.62|5373.71|5335.71|5373.71|5335.71|5372.4|5334.4|10
1607616720000|2020-12-10 16:12:00|5373.67|5335.67|5372.83|5334.83|5373.83|5335.83|5372.6|5334.6|10
1607616730000|2020-12-10 16:12:10|5372.36|5334.36|5371.53|5333.53|5372.36|5334.36|5371.53|5333.53|10
1607616740000|2020-12-10 16:12:20|5371.27|5333.27|5370.75|5332.75|5371.64|5333.64|5370.75|5332.75|10
1607616750000|2020-12-10 16:12:30|5370.72|5332.72|5369.76|5331.76|5370.72|5332.72|5369.76|5331.76|10
1607616760000|2020-12-10 16:12:40|5369.72|5331.72|5368.2|5330.2|5369.72|5331.72|5368.2|5330.2|10
1607616770000|2020-12-10 16:12:50|5368.14|5330.14|5367.89|5329.89|5368.14|5330.14|5367.36|5329.36|10
1607616780000|2020-12-10 16:13:00|5368.1|5330.1|5367.03|5329.03|5368.1|5330.1|5367.03|5329.03|10
1607616790000|2020-12-10 16:13:10|5366.86|5328.86|5368.25|5330.25|5368.34|5330.34|5366.86|5328.86|10
1607616800000|2020-12-10 16:13:20|5368.43|5330.43|5369.7|5331.7|5369.7|5331.7|5368.43|5330.43|10
1607616810000|2020-12-10 16:13:30|5369.72|5331.72|5371.5|5333.5|5371.61|5333.61|5369.72|5331.72|10
1607616820000|2020-12-10 16:13:40|5372.07|5334.07|5373.78|5335.78|5373.78|5335.78|5372.07|5334.07|10
1607616830000|2020-12-10 16:13:50|5373.84|5335.84|5375.56|5337.56|5375.56|5337.56|5373.84|5335.84|9
1607616840000|2020-12-10 16:14:00|5375.19|5337.19|5375.54|5337.54|5375.91|5337.91|5375.13|5337.13|10
1607616850000|2020-12-10 16:14:10|5375.66|5337.66|5377.1|5339.1|5377.1|5339.1|5375.66|5337.66|10
1607616860000|2020-12-10 16:14:20|5377.74|5339.74|5379.42|5341.42|5379.42|5341.42|5377.74|5339.74|9
1607616870000|2020-12-10 16:14:30|5379.54|5341.54|5381.89|5343.89|5381.89|5343.89|5379.54|5341.54|9
1607616880000|2020-12-10 16:14:40|5382.33|5344.33|5384.26|5346.26|5384.51|5346.51|5382.23|5344.23|10
1607616890000|2020-12-10 16:14:50|5384.38|5346.38|5384.57|5346.57|5384.61|5346.61|5384.38|5346.38|10
1607616900000|2020-12-10 16:15:00|5384.55|5346.55|5383.27|5345.27|5384.92|5346.92|5383.27|5345.27|10
1607616910000|2020-12-10 16:15:10|5383.05|5345.05|5381.46|5343.46|5383.08|5345.08|5381.46|5343.46|10
1607616920000|2020-12-10 16:15:20|5380.96|5342.96|5380.89|5342.89|5381.15|5343.15|5380.89|5342.89|10
1607616930000|2020-12-10 16:15:30|5381.09|5343.09|5381.05|5343.05|5381.34|5343.34|5380.76|5342.76|10
1607616940000|2020-12-10 16:15:40|5381.06|5343.06|5380.56|5342.56|5381.06|5343.06|5380.49|5342.49|9
1607616950000|2020-12-10 16:15:50|5380.63|5342.63|5382.37|5344.37|5382.37|5344.37|5380.63|5342.63|10
1607616960000|2020-12-10 16:16:00|5382.38|5344.38|5383.65|5345.65|5383.65|5345.65|5382.38|5344.38|9
1607616970000|2020-12-10 16:16:10|5383.75|5345.75|5384.31|5346.31|5384.36|5346.36|5383.65|5345.65|10
1607616980000|2020-12-10 16:16:20|5384.54|5346.54|5385.11|5347.11|5385.11|5347.11|5384.53|5346.53|10
1607616990000|2020-12-10 16:16:30|5385.13|5347.13|5384.58|5346.58|5385.57|5347.57|5384.58|5346.58|10
1607617000000|2020-12-10 16:16:40|5384.19|5346.19|5383.13|5345.13|5384.19|5346.19|5383.13|5345.13|10
1607617010000|2020-12-10 16:16:50|5383.14|5345.14|5382.42|5344.42|5383.14|5345.14|5382.41|5344.41|10
1607617020000|2020-12-10 16:17:00|5382.39|5344.39|5382.04|5344.04|5382.39|5344.39|5381.72|5343.72|10
1607617030000|2020-12-10 16:17:10|5381.99|5343.99|5382.34|5344.34|5382.67|5344.67|5381.99|5343.99|10
1607617040000|2020-12-10 16:17:20|5382.41|5344.41|5381.24|5343.24|5382.41|5344.41|5381.24|5343.24|9
1607617050000|2020-12-10 16:17:30|5380.79|5342.79|5380.23|5342.23|5380.79|5342.79|5379.83|5341.83|10
1607617060000|2020-12-10 16:17:40|5380.03|5342.03|5379.36|5341.36|5380.03|5342.03|5379.27|5341.27|9
1607617070000|2020-12-10 16:17:50|5379.35|5341.35|5378.14|5340.14|5379.35|5341.35|5378.14|5340.14|10
1607617080000|2020-12-10 16:18:00|5378.12|5340.12|5377.48|5339.48|5378.25|5340.25|5377.48|5339.48|10
1607617090000|2020-12-10 16:18:10|5377.32|5339.32|5376.28|5338.28|5377.32|5339.32|5376.17|5338.17|10
1607617100000|2020-12-10 16:18:20|5375.89|5337.89|5372.97|5334.97|5375.89|5337.89|5372.97|5334.97|10
1607617110000|2020-12-10 16:18:30|5372.24|5334.24|5373.34|5335.34|5373.34|5335.34|5371.62|5333.62|10
1607617120000|2020-12-10 16:18:40|5373.37|5335.37|5376.83|5338.83|5376.83|5338.83|5373.37|5335.37|10
1607617130000|2020-12-10 16:18:50|5377.07|5339.07|5377.43|5339.43|5377.43|5339.43|5376.75|5338.75|9
1607617140000|2020-12-10 16:19:00|5377.65|5339.65|5377.49|5339.49|5377.82|5339.82|5377.22|5339.22|10
1607617150000|2020-12-10 16:19:10|5377.25|5339.25|5375.94|5337.94|5377.25|5339.25|5375.94|5337.94|10
1607617160000|2020-12-10 16:19:20|5375.92|5337.92|5374.65|5336.65|5375.92|5337.92|5374.65|5336.65|10
1607617170000|2020-12-10 16:19:30|5374.68|5336.68|5373.53|5335.53|5374.68|5336.68|5373.53|5335.53|9
1607617180000|2020-12-10 16:19:40|5373.44|5335.44|5372.95|5334.95|5373.44|5335.44|5372.82|5334.82|10
1607617190000|2020-12-10 16:19:50|5372.92|5334.92|5372.8|5334.8|5372.92|5334.92|5372.57|5334.57|9
1607617200000|2020-12-10 16:20:00|5372.77|5334.77|5373.32|5335.32|5373.32|5335.32|5372.77|5334.77|9
1607617210000|2020-12-10 16:20:10|5373.25|5335.25|5372.82|5334.82|5373.25|5335.25|5372.67|5334.67|10
1607617220000|2020-12-10 16:20:20|5372.83|5334.83|5371.11|5333.11|5372.83|5334.83|5371.11|5333.11|9
1607617230000|2020-12-10 16:20:30|5371|5333|5370.47|5332.47|5371|5333|5370.45|5332.45|10
1607617240000|2020-12-10 16:20:40|5370.27|5332.27|5370.22|5332.22|5370.46|5332.46|5370.03|5332.03|10
1607617250000|2020-12-10 16:20:50|5370.29|5332.29|5369.71|5331.71|5370.37|5332.37|5369.7|5331.7|10
1607617260000|2020-12-10 16:21:00|5369.75|5331.75|5370.6|5332.6|5370.6|5332.6|5369.72|5331.72|10
1607617270000|2020-12-10 16:21:10|5370.57|5332.57|5370.52|5332.52|5370.76|5332.76|5370.51|5332.51|10
1607617280000|2020-12-10 16:21:20|5370.76|5332.76|5369.16|5331.16|5370.88|5332.88|5369.16|5331.16|10
1607617290000|2020-12-10 16:21:30|5368.86|5330.86|5368.42|5330.42|5368.92|5330.92|5368.42|5330.42|10
1607617300000|2020-12-10 16:21:40|5368.49|5330.49|5367.48|5329.48|5368.49|5330.49|5367.28|5329.28|10
1607617310000|2020-12-10 16:21:50|5367.51|5329.51|5366.02|5328.02|5367.51|5329.51|5366.02|5328.02|9
1607617320000|2020-12-10 16:22:00|5365.95|5327.95|5364.94|5326.94|5365.95|5327.95|5364.94|5326.94|9
1607617330000|2020-12-10 16:22:10|5364.9|5326.9|5364.32|5326.32|5364.9|5326.9|5364.32|5326.32|10
1607617340000|2020-12-10 16:22:20|5364.25|5326.25|5362.42|5324.42|5364.25|5326.25|5362.42|5324.42|10
1607617350000|2020-12-10 16:22:30|5362.27|5324.27|5362.55|5324.55|5362.59|5324.59|5361.78|5323.78|10
1607617360000|2020-12-10 16:22:40|5362.12|5324.12|5360.99|5322.99|5362.2|5324.2|5360.99|5322.99|10
1607617370000|2020-12-10 16:22:50|5361.12|5323.12|5360.41|5322.41|5361.12|5323.12|5360.41|5322.41|9
1607617380000|2020-12-10 16:23:00|5360.39|5322.39|5359.85|5321.85|5360.39|5322.39|5359.78|5321.78|8
1607617390000|2020-12-10 16:23:10|5359.78|5321.78|5359.38|5321.38|5359.88|5321.88|5359.38|5321.38|10
1607617400000|2020-12-10 16:23:20|5359.34|5321.34|5358.69|5320.69|5359.34|5321.34|5358.69|5320.69|10
1607617410000|2020-12-10 16:23:30|5358.77|5320.77|5360.3|5322.3|5360.3|5322.3|5358.69|5320.69|10
1607617420000|2020-12-10 16:23:40|5360.33|5322.33|5362.42|5324.42|5362.42|5324.42|5360.33|5322.33|9
1607617430000|2020-12-10 16:23:50|5362.48|5324.48|5362.35|5324.35|5362.59|5324.59|5362.28|5324.28|9
1607617440000|2020-12-10 16:24:00|5362.56|5324.56|5363.99|5325.99|5363.99|5325.99|5362.56|5324.56|10
1607617450000|2020-12-10 16:24:10|5364.81|5326.81|5367.55|5329.55|5367.61|5329.61|5364.81|5326.81|10
1607617460000|2020-12-10 16:24:20|5367.57|5329.57|5367.93|5329.93|5368.79|5330.79|5367.57|5329.57|10
1607617470000|2020-12-10 16:24:30|5367.47|5329.47|5365.91|5327.91|5367.47|5329.47|5365.91|5327.91|9
1607617480000|2020-12-10 16:24:40|5365.46|5327.46|5365.08|5327.08|5365.46|5327.46|5364.84|5326.84|10
1607617490000|2020-12-10 16:24:50|5365.3|5327.3|5366.18|5328.18|5366.28|5328.28|5365.3|5327.3|9
1607617500000|2020-12-10 16:25:00|5366.33|5328.33|5368.69|5330.69|5368.69|5330.69|5366.33|5328.33|10
1607617510000|2020-12-10 16:25:10|5368.74|5330.74|5367.29|5329.29|5368.74|5330.74|5367.29|5329.29|10
1607617520000|2020-12-10 16:25:20|5366.91|5328.91|5366.08|5328.08|5366.91|5328.91|5366.08|5328.08|10
1607617530000|2020-12-10 16:25:30|5365.85|5327.85|5365.44|5327.44|5366.05|5328.05|5365.44|5327.44|10
1607617540000|2020-12-10 16:25:40|5365.22|5327.22|5363.52|5325.52|5365.22|5327.22|5363.52|5325.52|10
1607617550000|2020-12-10 16:25:50|5363.47|5325.47|5362.52|5324.52|5363.49|5325.49|5362.52|5324.52|10
1607617560000|2020-12-10 16:26:00|5362.48|5324.48|5362.16|5324.16|5362.57|5324.57|5362.16|5324.16|10
1607617570000|2020-12-10 16:26:10|5362.19|5324.19|5362.78|5324.78|5362.82|5324.82|5362.19|5324.19|10
1607617580000|2020-12-10 16:26:20|5362.62|5324.62|5362.31|5324.31|5362.62|5324.62|5362.03|5324.03|10
1607617590000|2020-12-10 16:26:30|5362.23|5324.23|5362.02|5324.02|5362.42|5324.42|5361.7|5323.7|10
1607617600000|2020-12-10 16:26:40|5361.94|5323.94|5363.14|5325.14|5363.14|5325.14|5361.84|5323.84|10
1607617610000|2020-12-10 16:26:50|5363.09|5325.09|5363.64|5325.64|5363.75|5325.75|5363.07|5325.07|10
1607617620000|2020-12-10 16:27:00|5363.69|5325.69|5363.59|5325.59|5363.8|5325.8|5363.55|5325.55|10
1607617630000|2020-12-10 16:27:10|5363.54|5325.54|5363.5|5325.5|5363.64|5325.64|5363.45|5325.45|9
1607617640000|2020-12-10 16:27:20|5363.48|5325.48|5363.41|5325.41|5363.48|5325.48|5362.95|5324.95|10
1607617650000|2020-12-10 16:27:30|5363.39|5325.39|5363.67|5325.67|5363.7|5325.7|5363.38|5325.38|9
1607617660000|2020-12-10 16:27:40|5363.68|5325.68|5363.01|5325.01|5363.68|5325.68|5363.01|5325.01|10
1607617670000|2020-12-10 16:27:50|5362.97|5324.97|5362.5|5324.5|5362.97|5324.97|5362.5|5324.5|8
1607617680000|2020-12-10 16:28:00|5362.54|5324.54|5361.84|5323.84|5362.54|5324.54|5361.84|5323.84|9
1607617690000|2020-12-10 16:28:10|5361.82|5323.82|5360.95|5322.95|5361.82|5323.82|5360.87|5322.87|10
1607617700000|2020-12-10 16:28:20|5360.66|5322.66|5359.03|5321.03|5360.66|5322.66|5359.03|5321.03|9
1607617710000|2020-12-10 16:28:30|5358.86|5320.86|5358.86|5320.86|5359.12|5321.12|5358.58|5320.58|10
1607617720000|2020-12-10 16:28:40|5358.76|5320.76|5358.07|5320.07|5358.76|5320.76|5358.05|5320.05|9
1607617730000|2020-12-10 16:28:50|5358.13|5320.13|5358.75|5320.75|5358.75|5320.75|5358.13|5320.13|10
1607617740000|2020-12-10 16:29:00|5358.76|5320.76|5358.48|5320.48|5359.07|5321.07|5358.48|5320.48|9
1607617750000|2020-12-10 16:29:10|5358.55|5320.55|5357.94|5319.94|5358.55|5320.55|5357.91|5319.91|10
1607617760000|2020-12-10 16:29:20|5357.86|5319.86|5358.16|5320.16|5358.3|5320.3|5357.86|5319.86|10
1607617770000|2020-12-10 16:29:30|5357.99|5319.99|5357.36|5319.36|5358.17|5320.17|5357.36|5319.36|10
1607617780000|2020-12-10 16:29:40|5357.38|5319.38|5356.78|5318.78|5357.38|5319.38|5356.76|5318.76|10
1607617790000|2020-12-10 16:29:50|5356.79|5318.79|5356.29|5318.29|5356.79|5318.79|5356.27|5318.27|9
1607617800000|2020-12-10 16:30:00|5356.28|5318.28|5356.6|5318.6|5356.6|5318.6|5356.28|5318.28|10
1607617810000|2020-12-10 16:30:10|5356.62|5318.62|5357.05|5319.05|5357.05|5319.05|5356.58|5318.58|9
1607617820000|2020-12-10 16:30:20|5357.13|5319.13|5357.05|5319.05|5357.14|5319.14|5356.99|5318.99|10
1607617830000|2020-12-10 16:30:30|5357.43|5319.43|5361.24|5323.24|5361.26|5323.26|5357.43|5319.43|10
1607617840000|2020-12-10 16:30:40|5361.58|5323.58|5363.09|5325.09|5363.09|5325.09|5361.58|5323.58|9
1607617850000|2020-12-10 16:30:50|5363.55|5325.55|5365.3|5327.3|5365.31|5327.31|5363.55|5325.55|10
1607617860000|2020-12-10 16:31:00|5364.92|5326.92|5365.23|5327.23|5365.23|5327.23|5364.81|5326.81|10
1607617870000|2020-12-10 16:31:10|5365.25|5327.25|5364.04|5326.04|5365.46|5327.46|5364.04|5326.04|10
1607617880000|2020-12-10 16:31:20|5364.06|5326.06|5362.79|5324.79|5364.06|5326.06|5362.79|5324.79|10
1607617890000|2020-12-10 16:31:30|5362.54|5324.54|5361|5323|5362.54|5324.54|5361|5323|10
1607617900000|2020-12-10 16:31:40|5361.01|5323.01|5360.47|5322.47|5361.01|5323.01|5360.42|5322.42|10
1607617910000|2020-12-10 16:31:50|5360.45|5322.45|5360.01|5322.01|5360.47|5322.47|5360.01|5322.01|9
1607617920000|2020-12-10 16:32:00|5359.91|5321.91|5360.07|5322.07|5360.08|5322.08|5359.82|5321.82|9
1607617930000|2020-12-10 16:32:10|5360.11|5322.11|5359.5|5321.5|5360.11|5322.11|5359.5|5321.5|9
1607617940000|2020-12-10 16:32:20|5359.46|5321.46|5357.14|5319.14|5359.46|5321.46|5357.14|5319.14|10
1607617950000|2020-12-10 16:32:30|5356.8|5318.8|5356.12|5318.12|5356.8|5318.8|5356.09|5318.09|9
1607617960000|2020-12-10 16:32:40|5356.18|5318.18|5356.15|5318.15|5356.18|5318.18|5355.93|5317.93|10
1607617970000|2020-12-10 16:32:50|5356.11|5318.11|5356.56|5318.56|5356.64|5318.64|5356.11|5318.11|10
1607617980000|2020-12-10 16:33:00|5356.32|5318.32|5356.88|5318.88|5356.97|5318.97|5356.32|5318.32|9
1607617990000|2020-12-10 16:33:10|5357.05|5319.05|5357.19|5319.19|5357.2|5319.2|5356.92|5318.92|10
1607618000000|2020-12-10 16:33:20|5356.61|5318.61|5356.51|5318.51|5356.61|5318.61|5356.35|5318.35|10
1607618010000|2020-12-10 16:33:30|5356.56|5318.56|5357.53|5319.53|5357.53|5319.53|5356.56|5318.56|10
1607618020000|2020-12-10 16:33:40|5357.59|5319.59|5357.62|5319.62|5357.83|5319.83|5357.48|5319.48|8
1607618030000|2020-12-10 16:33:50|5357.53|5319.53|5358.32|5320.32|5358.32|5320.32|5357.52|5319.52|9
1607618040000|2020-12-10 16:34:00|5358.3|5320.3|5358.23|5320.23|5358.4|5320.4|5358.01|5320.01|10
1607618050000|2020-12-10 16:34:10|5358.13|5320.13|5358.31|5320.31|5358.34|5320.34|5358.1|5320.1|10
1607618060000|2020-12-10 16:34:20|5358.18|5320.18|5358.38|5320.38|5358.38|5320.38|5358.04|5320.04|9
1607618070000|2020-12-10 16:34:30|5358.46|5320.46|5358.26|5320.26|5358.46|5320.46|5358.26|5320.26|7
1607618080000|2020-12-10 16:34:40|5358.29|5320.29|5358.16|5320.16|5358.32|5320.32|5358.13|5320.13|8
1607618090000|2020-12-10 16:34:50|5358.12|5320.12|5358.72|5320.72|5358.76|5320.76|5358.12|5320.12|9
1607618100000|2020-12-10 16:35:00|5358.79|5320.79|5359.05|5321.05|5359.17|5321.17|5358.79|5320.79|8
1607618110000|2020-12-10 16:35:10|5359.34|5321.34|5359.79|5321.79|5359.9|5321.9|5359.34|5321.34|8
1607618120000|2020-12-10 16:35:20|5359.68|5321.68|5359.44|5321.44|5359.68|5321.68|5359.44|5321.44|10
1607618130000|2020-12-10 16:35:30|5359.93|5321.93|5358.6|5320.6|5359.97|5321.97|5358.6|5320.6|10
1607618140000|2020-12-10 16:35:40|5358.46|5320.46|5356.94|5318.94|5358.46|5320.46|5356.9|5318.9|10
1607618150000|2020-12-10 16:35:50|5356.8|5318.8|5356.07|5318.07|5356.8|5318.8|5356.06|5318.06|10
1607618160000|2020-12-10 16:36:00|5356.06|5318.06|5355.09|5317.09|5356.06|5318.06|5355.09|5317.09|9
1607618170000|2020-12-10 16:36:10|5354.97|5316.97|5354.54|5316.54|5355.12|5317.12|5354.54|5316.54|10
1607618180000|2020-12-10 16:36:20|5354.53|5316.53|5353.92|5315.92|5354.55|5316.55|5353.87|5315.87|9
1607618190000|2020-12-10 16:36:30|5354.04|5316.04|5356.22|5318.22|5356.22|5318.22|5354.04|5316.04|10
1607618200000|2020-12-10 16:36:40|5356.27|5318.27|5358.38|5320.38|5358.38|5320.38|5356.27|5318.27|10
1607618210000|2020-12-10 16:36:50|5358.57|5320.57|5359.09|5321.09|5359.09|5321.09|5358.57|5320.57|8
1607618220000|2020-12-10 16:37:00|5359.03|5321.03|5358.18|5320.18|5359.03|5321.03|5358.18|5320.18|10
1607618230000|2020-12-10 16:37:10|5358.89|5320.89|5358.56|5320.56|5358.94|5320.94|5358.56|5320.56|10
1607618240000|2020-12-10 16:37:20|5358.57|5320.57|5358.26|5320.26|5358.72|5320.72|5358.26|5320.26|10
1607618250000|2020-12-10 16:37:30|5358.29|5320.29|5358.62|5320.62|5358.67|5320.67|5358.27|5320.27|10
1607618260000|2020-12-10 16:37:40|5358.52|5320.52|5360.55|5322.55|5360.55|5322.55|5358.52|5320.52|10
1607618270000|2020-12-10 16:37:50|5361.61|5323.61|5360.47|5322.47|5361.82|5323.82|5360.47|5322.47|9
1607618280000|2020-12-10 16:38:00|5360.44|5322.44|5361.3|5323.3|5361.3|5323.3|5360.31|5322.31|10
1607618290000|2020-12-10 16:38:10|5361.35|5323.35|5362.6|5324.6|5362.6|5324.6|5361.35|5323.35|10
1607618300000|2020-12-10 16:38:20|5363.18|5325.18|5364.62|5326.62|5364.62|5326.62|5363.18|5325.18|10
1607618310000|2020-12-10 16:38:30|5364.64|5326.64|5365.25|5327.25|5365.25|5327.25|5364.22|5326.22|10
1607618320000|2020-12-10 16:38:40|5365.35|5327.35|5365.74|5327.74|5365.98|5327.98|5365.35|5327.35|10
1607618330000|2020-12-10 16:38:50|5365.77|5327.77|5366.18|5328.18|5366.48|5328.48|5365.77|5327.77|10
1607618340000|2020-12-10 16:39:00|5366.33|5328.33|5365.94|5327.94|5366.33|5328.33|5365.81|5327.81|10
1607618350000|2020-12-10 16:39:10|5366.01|5328.01|5364.92|5326.92|5366.01|5328.01|5364.92|5326.92|10
1607618360000|2020-12-10 16:39:20|5364.79|5326.79|5363.9|5325.9|5364.79|5326.79|5363.9|5325.9|10
1607618370000|2020-12-10 16:39:30|5363.88|5325.88|5363.15|5325.15|5363.93|5325.93|5363.15|5325.15|9
1607618380000|2020-12-10 16:39:40|5363.22|5325.22|5364.25|5326.25|5364.25|5326.25|5363.14|5325.14|9
1607618390000|2020-12-10 16:39:50|5364.49|5326.49|5363.99|5325.99|5364.68|5326.68|5363.99|5325.99|9
1607618400000|2020-12-10 16:40:00|5363.97|5325.97|5364.88|5326.88|5364.88|5326.88|5363.94|5325.94|10
1607618410000|2020-12-10 16:40:10|5364.89|5326.89|5364.67|5326.67|5364.89|5326.89|5364.65|5326.65|9
1607618420000|2020-12-10 16:40:20|5364.54|5326.54|5363.87|5325.87|5364.54|5326.54|5363.87|5325.87|10
1607618430000|2020-12-10 16:40:30|5363.85|5325.85|5363.77|5325.77|5363.85|5325.85|5363.49|5325.49|10
1607618440000|2020-12-10 16:40:40|5363.73|5325.73|5363.12|5325.12|5363.73|5325.73|5363.04|5325.04|10
1607618450000|2020-12-10 16:40:50|5363.29|5325.29|5363.23|5325.23|5363.37|5325.37|5363.12|5325.12|10
1607618460000|2020-12-10 16:41:00|5363.26|5325.26|5363.74|5325.74|5363.74|5325.74|5363.09|5325.09|9
1607618470000|2020-12-10 16:41:10|5363.87|5325.87|5364.12|5326.12|5364.12|5326.12|5363.81|5325.81|9
1607618480000|2020-12-10 16:41:20|5364.11|5326.11|5363.97|5325.97|5364.19|5326.19|5363.87|5325.87|8
1607618490000|2020-12-10 16:41:30|5364.02|5326.02|5364.74|5326.74|5364.74|5326.74|5364.02|5326.02|10
1607618500000|2020-12-10 16:41:40|5364.97|5326.97|5366.06|5328.06|5366.06|5328.06|5364.66|5326.66|10
1607618510000|2020-12-10 16:41:50|5366.17|5328.17|5368.03|5330.03|5368.11|5330.11|5366.17|5328.17|10
1607618520000|2020-12-10 16:42:00|5368.09|5330.09|5370.26|5332.26|5370.38|5332.38|5368.09|5330.09|10
1607618530000|2020-12-10 16:42:10|5370.31|5332.31|5371.23|5333.23|5371.33|5333.33|5370.31|5332.31|7
1607618540000|2020-12-10 16:42:20|5371.24|5333.24|5370.84|5332.84|5371.48|5333.48|5370.83|5332.83|10
1607618550000|2020-12-10 16:42:30|5370.67|5332.67|5371.48|5333.48|5371.54|5333.54|5370.67|5332.67|10
1607618560000|2020-12-10 16:42:40|5371.57|5333.57|5372.09|5334.09|5372.09|5334.09|5371.53|5333.53|10
1607618570000|2020-12-10 16:42:50|5372.1|5334.1|5372.28|5334.28|5372.52|5334.52|5371.97|5333.97|9
1607618580000|2020-12-10 16:43:00|5372.25|5334.25|5372.08|5334.08|5372.39|5334.39|5372.06|5334.06|8
1607618590000|2020-12-10 16:43:10|5372.12|5334.12|5373.3|5335.3|5373.3|5335.3|5372.04|5334.04|9
1607618600000|2020-12-10 16:43:20|5373.34|5335.34|5375.47|5337.47|5375.47|5337.47|5373.34|5335.34|10
1607618610000|2020-12-10 16:43:30|5376.59|5338.59|5380.47|5342.47|5380.53|5342.53|5376.59|5338.59|10
1607618620000|2020-12-10 16:43:40|5380.32|5342.32|5382.63|5344.63|5382.7|5344.7|5380.32|5342.32|9
1607618630000|2020-12-10 16:43:50|5382.75|5344.75|5383.07|5345.07|5383.51|5345.51|5382.53|5344.53|9
1607618640000|2020-12-10 16:44:00|5382.8|5344.8|5380.94|5342.94|5382.8|5344.8|5380.94|5342.94|10
1607618650000|2020-12-10 16:44:10|5380.95|5342.95|5380.86|5342.86|5380.95|5342.95|5380.4|5342.4|9
1607618660000|2020-12-10 16:44:20|5380.81|5342.81|5380.65|5342.65|5380.81|5342.81|5380.37|5342.37|10
1607618670000|2020-12-10 16:44:30|5381.66|5343.66|5385.34|5347.34|5385.34|5347.34|5381.66|5343.66|9
1607618680000|2020-12-10 16:44:40|5385.63|5347.63|5385.38|5347.38|5386.02|5348.02|5385.38|5347.38|9
1607618690000|2020-12-10 16:44:50|5385.44|5347.44|5385.91|5347.91|5385.91|5347.91|5385.27|5347.27|10
1607618700000|2020-12-10 16:45:00|5385.94|5347.94|5385.92|5347.92|5386.12|5348.12|5385.86|5347.86|10
1607618710000|2020-12-10 16:45:10|5385.88|5347.88|5383.69|5345.69|5385.88|5347.88|5383.69|5345.69|9
1607618720000|2020-12-10 16:45:20|5383.54|5345.54|5381.09|5343.09|5383.54|5345.54|5381.09|5343.09|10
1607618730000|2020-12-10 16:45:30|5381.05|5343.05|5381.74|5343.74|5381.74|5343.74|5381.05|5343.05|10
1607618740000|2020-12-10 16:45:40|5381.63|5343.63|5383.01|5345.01|5383.09|5345.09|5381.63|5343.63|9
1607618750000|2020-12-10 16:45:50|5383.07|5345.07|5383.27|5345.27|5383.27|5345.27|5382.87|5344.87|8
1607618760000|2020-12-10 16:46:00|5383.35|5345.35|5383.67|5345.67|5383.88|5345.88|5383.35|5345.35|6
1607618770000|2020-12-10 16:46:10|5383.41|5345.41|5382.28|5344.28|5383.41|5345.41|5382.18|5344.18|10
1607618780000|2020-12-10 16:46:20|5382.19|5344.19|5381.68|5343.68|5382.2|5344.2|5381.68|5343.68|9
1607618790000|2020-12-10 16:46:30|5381.7|5343.7|5380.54|5342.54|5381.82|5343.82|5380.54|5342.54|9
1607618800000|2020-12-10 16:46:40|5380.22|5342.22|5379.45|5341.45|5380.22|5342.22|5379.34|5341.34|10
1607618810000|2020-12-10 16:46:50|5379.49|5341.49|5378.5|5340.5|5379.49|5341.49|5378.5|5340.5|9
1607618820000|2020-12-10 16:47:00|5378.66|5340.66|5378.14|5340.14|5378.66|5340.66|5378.01|5340.01|9
1607618830000|2020-12-10 16:47:10|5378.1|5340.1|5377.68|5339.68|5378.1|5340.1|5377.62|5339.62|10
1607618840000|2020-12-10 16:47:20|5377.63|5339.63|5377.37|5339.37|5377.95|5339.95|5377.37|5339.37|10
1607618850000|2020-12-10 16:47:30|5377.34|5339.34|5377.86|5339.86|5377.86|5339.86|5377.34|5339.34|8
1607618860000|2020-12-10 16:47:40|5377.83|5339.83|5377.82|5339.82|5377.83|5339.83|5377.58|5339.58|10
1607618870000|2020-12-10 16:47:50|5377.73|5339.73|5377.85|5339.85|5377.92|5339.92|5377.63|5339.63|10
1607618880000|2020-12-10 16:48:00|5377.81|5339.81|5378.17|5340.17|5378.22|5340.22|5377.79|5339.79|8
1607618890000|2020-12-10 16:48:10|5378.2|5340.2|5377.58|5339.58|5378.2|5340.2|5377.58|5339.58|10
1607618900000|2020-12-10 16:48:20|5377.55|5339.55|5377.04|5339.04|5377.55|5339.55|5376.98|5338.98|10
1607618910000|2020-12-10 16:48:30|5376.89|5338.89|5376.97|5338.97|5377.16|5339.16|5376.89|5338.89|10
1607618920000|2020-12-10 16:48:40|5376.76|5338.76|5376.37|5338.37|5376.76|5338.76|5376.33|5338.33|10
1607618930000|2020-12-10 16:48:50|5376.14|5338.14|5376.24|5338.24|5376.31|5338.31|5376.09|5338.09|9
1607618940000|2020-12-10 16:49:00|5376.32|5338.32|5377.09|5339.09|5377.09|5339.09|5376.32|5338.32|10
1607618950000|2020-12-10 16:49:10|5377.54|5339.54|5377.4|5339.4|5377.82|5339.82|5377.4|5339.4|9
1607618960000|2020-12-10 16:49:20|5377.45|5339.45|5377.05|5339.05|5377.6|5339.6|5377.05|5339.05|10
1607618970000|2020-12-10 16:49:30|5376.81|5338.81|5376.27|5338.27|5376.9|5338.9|5376.27|5338.27|10
1607618980000|2020-12-10 16:49:40|5376.25|5338.25|5376.43|5338.43|5376.56|5338.56|5376.25|5338.25|10
1607618990000|2020-12-10 16:49:50|5376.56|5338.56|5376.43|5338.43|5376.57|5338.57|5376.43|5338.43|8
1607619000000|2020-12-10 16:50:00|5376.4|5338.4|5375.05|5337.05|5376.4|5338.4|5375.05|5337.05|10
1607619010000|2020-12-10 16:50:10|5375.04|5337.04|5375.03|5337.03|5375.48|5337.48|5374.93|5336.93|10
1607619020000|2020-12-10 16:50:20|5375.15|5337.15|5373.89|5335.89|5375.15|5337.15|5373.89|5335.89|10
1607619030000|2020-12-10 16:50:30|5373.73|5335.73|5372.98|5334.98|5373.73|5335.73|5372.71|5334.71|8
1607619040000|2020-12-10 16:50:40|5372.99|5334.99|5371.19|5333.19|5372.99|5334.99|5371.19|5333.19|10
1607619050000|2020-12-10 16:50:50|5370.6|5332.6|5370.32|5332.32|5370.6|5332.6|5370.15|5332.15|10
1607619060000|2020-12-10 16:51:00|5370.39|5332.39|5369.99|5331.99|5370.39|5332.39|5369.95|5331.95|8
1607619070000|2020-12-10 16:51:10|5369.87|5331.87|5369.37|5331.37|5370.08|5332.08|5369.37|5331.37|9
1607619080000|2020-12-10 16:51:20|5369.39|5331.39|5370.38|5332.38|5370.38|5332.38|5369.39|5331.39|10
1607619090000|2020-12-10 16:51:30|5370.56|5332.56|5373.34|5335.34|5373.44|5335.44|5370.56|5332.56|10
1607619100000|2020-12-10 16:51:40|5373.27|5335.27|5373.27|5335.27|5373.73|5335.73|5373.24|5335.24|9
1607619110000|2020-12-10 16:51:50|5373.16|5335.16|5372.88|5334.88|5373.16|5335.16|5372.64|5334.64|10
1607619120000|2020-12-10 16:52:00|5372.95|5334.95|5373.05|5335.05|5373.05|5335.05|5372.72|5334.72|8
1607619130000|2020-12-10 16:52:10|5373.06|5335.06|5372.83|5334.83|5373.29|5335.29|5372.83|5334.83|8
1607619140000|2020-12-10 16:52:20|5372.77|5334.77|5372.59|5334.59|5372.77|5334.77|5372.47|5334.47|10
1607619150000|2020-12-10 16:52:30|5372.69|5334.69|5373.71|5335.71|5373.75|5335.75|5372.69|5334.69|9
1607619160000|2020-12-10 16:52:40|5373.56|5335.56|5373.27|5335.27|5373.56|5335.56|5373.27|5335.27|10
1607619170000|2020-12-10 16:52:50|5373.37|5335.37|5372.72|5334.72|5373.37|5335.37|5372.72|5334.72|10
1607619180000|2020-12-10 16:53:00|5372.64|5334.64|5372.78|5334.78|5372.78|5334.78|5372.38|5334.38|10
1607619190000|2020-12-10 16:53:10|5372.73|5334.73|5372.88|5334.88|5373.18|5335.18|5372.73|5334.73|9
1607619200000|2020-12-10 16:53:20|5373.01|5335.01|5372.63|5334.63|5373.18|5335.18|5372.63|5334.63|10
1607619210000|2020-12-10 16:53:30|5372.65|5334.65|5372.41|5334.41|5372.71|5334.71|5372.41|5334.41|10
1607619220000|2020-12-10 16:53:40|5372.34|5334.34|5371.51|5333.51|5372.37|5334.37|5371.42|5333.42|9
1607619230000|2020-12-10 16:53:50|5371.44|5333.44|5371.08|5333.08|5371.44|5333.44|5371.08|5333.08|10
1607619240000|2020-12-10 16:54:00|5370.95|5332.95|5371.32|5333.32|5371.32|5333.32|5370.95|5332.95|10
1607619250000|2020-12-10 16:54:10|5371.06|5333.06|5370.43|5332.43|5371.12|5333.12|5370.43|5332.43|9
1607619260000|2020-12-10 16:54:20|5370.47|5332.47|5369.49|5331.49|5370.47|5332.47|5369.49|5331.49|9
1607619270000|2020-12-10 16:54:30|5369.5|5331.5|5368.46|5330.46|5369.71|5331.71|5368.45|5330.45|10
1607619280000|2020-12-10 16:54:40|5368.29|5330.29|5368.29|5330.29|5368.29|5330.29|5367.9|5329.9|10
1607619290000|2020-12-10 16:54:50|5368.45|5330.45|5368.87|5330.87|5368.87|5330.87|5368.4|5330.4|10
1607619300000|2020-12-10 16:55:00|5368.81|5330.81|5368.73|5330.73|5368.81|5330.81|5368.58|5330.58|9
1607619310000|2020-12-10 16:55:10|5369.05|5331.05|5370.02|5332.02|5370.19|5332.19|5369.05|5331.05|9
1607619320000|2020-12-10 16:55:20|5369.98|5331.98|5369.44|5331.44|5369.98|5331.98|5369.44|5331.44|8
1607619330000|2020-12-10 16:55:30|5369.58|5331.58|5369.31|5331.31|5369.61|5331.61|5369.23|5331.23|8
1607619340000|2020-12-10 16:55:40|5369.47|5331.47|5369.1|5331.1|5369.5|5331.5|5369.1|5331.1|10
1607619350000|2020-12-10 16:55:50|5369.13|5331.13|5369.01|5331.01|5369.13|5331.13|5368.93|5330.93|8
1607619360000|2020-12-10 16:56:00|5369.05|5331.05|5369.32|5331.32|5369.37|5331.37|5369.05|5331.05|8
1607619370000|2020-12-10 16:56:10|5369.34|5331.34|5370.75|5332.75|5370.75|5332.75|5369.18|5331.18|9
1607619380000|2020-12-10 16:56:20|5371.62|5333.62|5374.39|5336.39|5374.39|5336.39|5371.62|5333.62|10
1607619390000|2020-12-10 16:56:30|5374.18|5336.18|5373.57|5335.57|5374.18|5336.18|5373.57|5335.57|9
1607619400000|2020-12-10 16:56:40|5373.82|5335.82|5373.37|5335.37|5373.94|5335.94|5373.37|5335.37|10
1607619410000|2020-12-10 16:56:50|5373.29|5335.29|5373.21|5335.21|5373.29|5335.29|5373.11|5335.11|10
1607619420000|2020-12-10 16:57:00|5373.24|5335.24|5373.17|5335.17|5373.24|5335.24|5373.15|5335.15|7
1607619430000|2020-12-10 16:57:10|5373.18|5335.18|5372.62|5334.62|5373.18|5335.18|5372.62|5334.62|10
1607619440000|2020-12-10 16:57:20|5372.47|5334.47|5372.76|5334.76|5372.76|5334.76|5372.44|5334.44|9
1607619450000|2020-12-10 16:57:30|5373.08|5335.08|5373.22|5335.22|5373.22|5335.22|5372.94|5334.94|10
1607619460000|2020-12-10 16:57:40|5373.19|5335.19|5374.12|5336.12|5374.12|5336.12|5373.19|5335.19|10
1607619470000|2020-12-10 16:57:50|5374.07|5336.07|5374.69|5336.69|5374.69|5336.69|5374.02|5336.02|10
1607619480000|2020-12-10 16:58:00|5374.71|5336.71|5375.32|5337.32|5375.6|5337.6|5374.71|5336.71|9
1607619490000|2020-12-10 16:58:10|5375.43|5337.43|5375.41|5337.41|5375.64|5337.64|5375.08|5337.08|9
1607619500000|2020-12-10 16:58:20|5375.43|5337.43|5375.55|5337.55|5375.61|5337.61|5375.43|5337.43|10
1607619510000|2020-12-10 16:58:30|5375.61|5337.61|5375.02|5337.02|5375.61|5337.61|5375.02|5337.02|9
1607619520000|2020-12-10 16:58:40|5374.8|5336.8|5374.71|5336.71|5374.8|5336.8|5374.7|5336.7|10
1607619530000|2020-12-10 16:58:50|5374.74|5336.74|5374.22|5336.22|5374.8|5336.8|5374.22|5336.22|10
1607619540000|2020-12-10 16:59:00|5374.36|5336.36|5374.34|5336.34|5374.47|5336.47|5374.28|5336.28|7
1607619550000|2020-12-10 16:59:10|5374.44|5336.44|5374.33|5336.33|5374.46|5336.46|5374.12|5336.12|10
1607619560000|2020-12-10 16:59:20|5374.35|5336.35|5374.46|5336.46|5374.57|5336.57|5374.35|5336.35|9
1607619570000|2020-12-10 16:59:30|5374.37|5336.37|5373.86|5335.86|5374.37|5336.37|5373.86|5335.86|9
1607619580000|2020-12-10 16:59:40|5373.74|5335.74|5373.54|5335.54|5373.74|5335.74|5373.37|5335.37|10
1607619590000|2020-12-10 16:59:50|5373.55|5335.55|5373.4|5335.4|5373.55|5335.55|5373.34|5335.34|10
1607619600000|2020-12-10 17:00:00|5373.47|5335.47|5373.51|5335.51|5373.71|5335.71|5373.47|5335.47|9
1607619610000|2020-12-10 17:00:10|5373.1|5335.1|5371.76|5333.76|5373.1|5335.1|5371.76|5333.76|10
1607619620000|2020-12-10 17:00:20|5371.73|5333.73|5372.05|5334.05|5372.1|5334.1|5371.71|5333.71|10
1607619630000|2020-12-10 17:00:30|5372.01|5334.01|5371.56|5333.56|5372.05|5334.05|5371.56|5333.56|10
1607619640000|2020-12-10 17:00:40|5371.62|5333.62|5371.35|5333.35|5371.68|5333.68|5371.35|5333.35|9
1607619650000|2020-12-10 17:00:50|5371.33|5333.33|5371.49|5333.49|5371.5|5333.5|5371.16|5333.16|10
1607619660000|2020-12-10 17:01:00|5371.41|5333.41|5371.45|5333.45|5371.45|5333.45|5371.27|5333.27|9
1607619670000|2020-12-10 17:01:10|5371.37|5333.37|5371.36|5333.36|5371.54|5333.54|5371.32|5333.32|7
1607619680000|2020-12-10 17:01:20|5371.42|5333.42|5371.39|5333.39|5371.62|5333.62|5371.39|5333.39|8
1607619690000|2020-12-10 17:01:30|5371.46|5333.46|5371.52|5333.52|5371.65|5333.65|5371.46|5333.46|8
1607619700000|2020-12-10 17:01:40|5371.49|5333.49|5371.06|5333.06|5371.5|5333.5|5370.92|5332.92|10
1607619710000|2020-12-10 17:01:50|5370.98|5332.98|5371.53|5333.53|5371.53|5333.53|5370.98|5332.98|10
1607619720000|2020-12-10 17:02:00|5371.94|5333.94|5372.32|5334.32|5372.33|5334.33|5371.94|5333.94|9
1607619730000|2020-12-10 17:02:10|5372.28|5334.28|5372.33|5334.33|5372.33|5334.33|5372.27|5334.27|7
1607619740000|2020-12-10 17:02:20|5372.37|5334.37|5372.42|5334.42|5372.46|5334.46|5372.37|5334.37|10
1607619750000|2020-12-10 17:02:30|5372.46|5334.46|5372.72|5334.72|5372.72|5334.72|5372.46|5334.46|9
1607619760000|2020-12-10 17:02:40|5372.97|5334.97|5374.4|5336.4|5374.4|5336.4|5372.97|5334.97|10
1607619770000|2020-12-10 17:02:50|5374.79|5336.79|5374.29|5336.29|5374.79|5336.79|5374.08|5336.08|10
1607619780000|2020-12-10 17:03:00|5374.27|5336.27|5374|5336|5374.29|5336.29|5373.94|5335.94|9
1607619790000|2020-12-10 17:03:10|5373.96|5335.96|5374.06|5336.06|5374.06|5336.06|5373.79|5335.79|10
1607619800000|2020-12-10 17:03:20|5374.09|5336.09|5372.91|5334.91|5374.09|5336.09|5372.91|5334.91|10
1607619810000|2020-12-10 17:03:30|5372.65|5334.65|5372.46|5334.46|5372.65|5334.65|5372.24|5334.24|10
1607619820000|2020-12-10 17:03:40|5372.47|5334.47|5372.78|5334.78|5372.79|5334.79|5372.39|5334.39|10
1607619830000|2020-12-10 17:03:50|5372.83|5334.83|5372.96|5334.96|5372.96|5334.96|5372.82|5334.82|8
1607619840000|2020-12-10 17:04:00|5372.93|5334.93|5372.54|5334.54|5372.93|5334.93|5372.54|5334.54|9
1607619850000|2020-12-10 17:04:10|5372.55|5334.55|5372.54|5334.54|5372.66|5334.66|5372.52|5334.52|10
1607619860000|2020-12-10 17:04:20|5372.65|5334.65|5371.85|5333.85|5372.65|5334.65|5371.85|5333.85|9
1607619870000|2020-12-10 17:04:30|5371.63|5333.63|5370.91|5332.91|5371.63|5333.63|5370.9|5332.9|9
1607619880000|2020-12-10 17:04:40|5370.9|5332.9|5370.01|5332.01|5370.94|5332.94|5370.01|5332.01|10
1607619890000|2020-12-10 17:04:50|5369.66|5331.66|5368.94|5330.94|5369.66|5331.66|5368.89|5330.89|9
1607619900000|2020-12-10 17:05:00|5368.91|5330.91|5368.27|5330.27|5368.99|5330.99|5368.27|5330.27|8
1607619910000|2020-12-10 17:05:10|5368.23|5330.23|5367.99|5329.99|5368.35|5330.35|5367.99|5329.99|9
1607619920000|2020-12-10 17:05:20|5368.09|5330.09|5367.88|5329.88|5368.47|5330.47|5367.88|5329.88|10
1607619930000|2020-12-10 17:05:30|5367.76|5329.76|5366.36|5328.36|5367.76|5329.76|5366.36|5328.36|10
1607619940000|2020-12-10 17:05:40|5366.06|5328.06|5365.35|5327.35|5366.06|5328.06|5365.35|5327.35|8
1607619950000|2020-12-10 17:05:50|5365.26|5327.26|5364.2|5326.2|5365.26|5327.26|5364.06|5326.06|8
1607619960000|2020-12-10 17:06:00|5364.18|5326.18|5363.91|5325.91|5364.18|5326.18|5363.86|5325.86|10
1607619970000|2020-12-10 17:06:10|5363.93|5325.93|5363.42|5325.42|5363.93|5325.93|5363.42|5325.42|7
1607619980000|2020-12-10 17:06:20|5363.12|5325.12|5362.25|5324.25|5363.12|5325.12|5362.25|5324.25|9
1607619990000|2020-12-10 17:06:30|5362.23|5324.23|5362.01|5324.01|5362.29|5324.29|5361.78|5323.78|9
1607620000000|2020-12-10 17:06:40|5362|5324|5362.38|5324.38|5362.38|5324.38|5361.91|5323.91|10
1607620010000|2020-12-10 17:06:50|5362.48|5324.48|5361.76|5323.76|5362.48|5324.48|5361.64|5323.64|9
1607620020000|2020-12-10 17:07:00|5361.7|5323.7|5360.18|5322.18|5361.7|5323.7|5360.18|5322.18|10
1607620030000|2020-12-10 17:07:10|5360.3|5322.3|5361.55|5323.55|5361.55|5323.55|5360.3|5322.3|10
1607620040000|2020-12-10 17:07:20|5361.54|5323.54|5361.55|5323.55|5361.55|5323.55|5361.45|5323.45|9
1607620050000|2020-12-10 17:07:30|5361.16|5323.16|5360.6|5322.6|5361.16|5323.16|5360.6|5322.6|9
1607620060000|2020-12-10 17:07:40|5360.57|5322.57|5360.56|5322.56|5360.57|5322.57|5359.92|5321.92|9
1607620070000|2020-12-10 17:07:50|5360.59|5322.59|5360.92|5322.92|5360.92|5322.92|5360.59|5322.59|10
1607620080000|2020-12-10 17:08:00|5361.17|5323.17|5361.14|5323.14|5361.19|5323.19|5360.91|5322.91|10
1607620090000|2020-12-10 17:08:10|5361.11|5323.11|5361.1|5323.1|5361.29|5323.29|5361.06|5323.06|9
1607620100000|2020-12-10 17:08:20|5360.86|5322.86|5359.67|5321.67|5360.86|5322.86|5359.67|5321.67|10
1607620110000|2020-12-10 17:08:30|5359.3|5321.3|5358.74|5320.74|5359.3|5321.3|5358.74|5320.74|9
1607620120000|2020-12-10 17:08:40|5358.8|5320.8|5358.6|5320.6|5358.8|5320.8|5358.4|5320.4|10
1607620130000|2020-12-10 17:08:50|5358.52|5320.52|5358.29|5320.29|5358.55|5320.55|5358.18|5320.18|10
1607620140000|2020-12-10 17:09:00|5358.58|5320.58|5358.05|5320.05|5358.58|5320.58|5358.05|5320.05|10
1607620150000|2020-12-10 17:09:10|5358.15|5320.15|5358.32|5320.32|5358.34|5320.34|5358.15|5320.15|10
1607620160000|2020-12-10 17:09:20|5358.34|5320.34|5357.89|5319.89|5358.34|5320.34|5357.89|5319.89|9
1607620170000|2020-12-10 17:09:30|5357.75|5319.75|5357.19|5319.19|5357.88|5319.88|5357.19|5319.19|9
1607620180000|2020-12-10 17:09:40|5357.29|5319.29|5357.26|5319.26|5357.37|5319.37|5357.13|5319.13|7
1607620190000|2020-12-10 17:09:50|5357.27|5319.27|5357.65|5319.65|5357.65|5319.65|5357.27|5319.27|9
1607620200000|2020-12-10 17:10:00|5357.72|5319.72|5358.54|5320.54|5358.65|5320.65|5357.72|5319.72|10
1607620210000|2020-12-10 17:10:10|5358.57|5320.57|5359.11|5321.11|5359.11|5321.11|5358.57|5320.57|10
1607620220000|2020-12-10 17:10:20|5359.05|5321.05|5358.85|5320.85|5359.05|5321.05|5358.76|5320.76|9
1607620230000|2020-12-10 17:10:30|5358.94|5320.94|5358.66|5320.66|5358.97|5320.97|5358.57|5320.57|10
1607620240000|2020-12-10 17:10:40|5358.7|5320.7|5358.95|5320.95|5359.09|5321.09|5358.7|5320.7|9
1607620250000|2020-12-10 17:10:50|5358.86|5320.86|5358.76|5320.76|5358.92|5320.92|5358.61|5320.61|10
1607620260000|2020-12-10 17:11:00|5359.09|5321.09|5360.29|5322.29|5360.29|5322.29|5358.99|5320.99|10
1607620270000|2020-12-10 17:11:10|5360.24|5322.24|5360.86|5322.86|5360.86|5322.86|5360.06|5322.06|10
1607620280000|2020-12-10 17:11:20|5360.94|5322.94|5361.99|5323.99|5361.99|5323.99|5360.94|5322.94|10
1607620290000|2020-12-10 17:11:30|5362.17|5324.17|5363.44|5325.44|5363.44|5325.44|5362.17|5324.17|10
1607620300000|2020-12-10 17:11:40|5363.51|5325.51|5363.69|5325.69|5363.77|5325.77|5363.51|5325.51|10
1607620310000|2020-12-10 17:11:50|5363.49|5325.49|5362.57|5324.57|5363.49|5325.49|5362.57|5324.57|9
1607620320000|2020-12-10 17:12:00|5362.51|5324.51|5362.18|5324.18|5362.51|5324.51|5362|5324|10
1607620330000|2020-12-10 17:12:10|5362.19|5324.19|5361.97|5323.97|5362.19|5324.19|5361.97|5323.97|10
1607620340000|2020-12-10 17:12:20|5361.9|5323.9|5361.36|5323.36|5362|5324|5361.36|5323.36|8
1607620350000|2020-12-10 17:12:30|5361.29|5323.29|5360.43|5322.43|5361.29|5323.29|5360.36|5322.36|10
1607620360000|2020-12-10 17:12:40|5360.5|5322.5|5360.04|5322.04|5360.5|5322.5|5359.73|5321.73|10
1607620370000|2020-12-10 17:12:50|5360.08|5322.08|5362.08|5324.08|5362.08|5324.08|5360.08|5322.08|9
1607620380000|2020-12-10 17:13:00|5362.2|5324.2|5363|5325|5363.08|5325.08|5362.2|5324.2|10
1607620390000|2020-12-10 17:13:10|5363.16|5325.16|5364.24|5326.24|5364.24|5326.24|5363.16|5325.16|10
1607620400000|2020-12-10 17:13:20|5364.12|5326.12|5363.16|5325.16|5364.12|5326.12|5363.16|5325.16|9
1607620410000|2020-12-10 17:13:30|5362.77|5324.77|5362.64|5324.64|5362.89|5324.89|5362.6|5324.6|10
1607620420000|2020-12-10 17:13:40|5362.72|5324.72|5363.96|5325.96|5363.96|5325.96|5362.68|5324.68|10
1607620430000|2020-12-10 17:13:50|5363.85|5325.85|5364.69|5326.69|5364.69|5326.69|5363.74|5325.74|9
1607620440000|2020-12-10 17:14:00|5364.52|5326.52|5365|5327|5365|5327|5364.18|5326.18|10
1607620450000|2020-12-10 17:14:10|5365.03|5327.03|5366.34|5328.34|5366.34|5328.34|5365.03|5327.03|10
1607620460000|2020-12-10 17:14:20|5366.89|5328.89|5367.14|5329.14|5367.23|5329.23|5366.89|5328.89|9
1607620470000|2020-12-10 17:14:30|5367.08|5329.08|5368.78|5330.78|5368.78|5330.78|5367.05|5329.05|10
1607620480000|2020-12-10 17:14:40|5368.75|5330.75|5368.81|5330.81|5368.81|5330.81|5368.31|5330.31|10
1607620490000|2020-12-10 17:14:50|5368.84|5330.84|5369.73|5331.73|5369.73|5331.73|5368.84|5330.84|8
1607620500000|2020-12-10 17:15:00|5369.74|5331.74|5370.11|5332.11|5370.11|5332.11|5369.74|5331.74|8
1607620510000|2020-12-10 17:15:10|5370.25|5332.25|5370.86|5332.86|5370.86|5332.86|5370.2|5332.2|9
1607620520000|2020-12-10 17:15:20|5371.02|5333.02|5371.87|5333.87|5371.87|5333.87|5371|5333|10
1607620530000|2020-12-10 17:15:30|5371.91|5333.91|5372.45|5334.45|5372.45|5334.45|5371.61|5333.61|10
1607620540000|2020-12-10 17:15:40|5372.52|5334.52|5372.5|5334.5|5372.86|5334.86|5372.47|5334.47|10
1607620550000|2020-12-10 17:15:50|5372.45|5334.45|5372.71|5334.71|5372.88|5334.88|5372.26|5334.26|10
1607620560000|2020-12-10 17:16:00|5372.95|5334.95|5373.86|5335.86|5373.94|5335.94|5372.95|5334.95|10
1607620570000|2020-12-10 17:16:10|5374.01|5336.01|5376.38|5338.38|5376.38|5338.38|5373.97|5335.97|10
1607620580000|2020-12-10 17:16:20|5376.33|5338.33|5377.75|5339.75|5378.06|5340.06|5376.33|5338.33|10
1607620590000|2020-12-10 17:16:30|5377.65|5339.65|5377.59|5339.59|5377.71|5339.71|5377.39|5339.39|9
1607620600000|2020-12-10 17:16:40|5377.37|5339.37|5376.98|5338.98|5377.54|5339.54|5376.98|5338.98|10
1607620610000|2020-12-10 17:16:50|5376.99|5338.99|5376.24|5338.24|5376.99|5338.99|5375.92|5337.92|10
1607620620000|2020-12-10 17:17:00|5376.15|5338.15|5375.91|5337.91|5376.15|5338.15|5375.91|5337.91|9
1607620630000|2020-12-10 17:17:10|5375.87|5337.87|5374.65|5336.65|5375.87|5337.87|5374.65|5336.65|9
1607620640000|2020-12-10 17:17:20|5374.66|5336.66|5375.36|5337.36|5375.44|5337.44|5374.59|5336.59|9
1607620650000|2020-12-10 17:17:30|5375.27|5337.27|5375.39|5337.39|5375.42|5337.42|5375.12|5337.12|9
1607620660000|2020-12-10 17:17:40|5375.41|5337.41|5375.2|5337.2|5375.89|5337.89|5375.2|5337.2|10
1607620670000|2020-12-10 17:17:50|5375.33|5337.33|5374.61|5336.61|5375.33|5337.33|5374.61|5336.61|10
1607620680000|2020-12-10 17:18:00|5374.42|5336.42|5374.1|5336.1|5374.48|5336.48|5374.1|5336.1|10
1607620690000|2020-12-10 17:18:10|5374.02|5336.02|5373.94|5335.94|5374.19|5336.19|5373.94|5335.94|9
1607620700000|2020-12-10 17:18:20|5373.92|5335.92|5373.27|5335.27|5373.92|5335.92|5373.27|5335.27|10
1607620710000|2020-12-10 17:18:30|5373.18|5335.18|5371.31|5333.31|5373.18|5335.18|5371.31|5333.31|10
1607620720000|2020-12-10 17:18:40|5371.04|5333.04|5369.09|5331.09|5371.04|5333.04|5369.09|5331.09|10
1607620730000|2020-12-10 17:18:50|5369.04|5331.04|5369.02|5331.02|5369.08|5331.08|5368.83|5330.83|10
1607620740000|2020-12-10 17:19:00|5368.93|5330.93|5367.82|5329.82|5368.93|5330.93|5367.82|5329.82|10
1607620750000|2020-12-10 17:19:10|5367.85|5329.85|5364.4|5326.4|5367.85|5329.85|5364.4|5326.4|10
1607620760000|2020-12-10 17:19:20|5364.13|5326.13|5362.93|5324.93|5364.13|5326.13|5362.93|5324.93|10
1607620770000|2020-12-10 17:19:30|5362.76|5324.76|5362.22|5324.22|5362.76|5324.76|5362.04|5324.04|10
1607620780000|2020-12-10 17:19:40|5361.78|5323.78|5359.23|5321.23|5361.78|5323.78|5359.23|5321.23|10
1607620790000|2020-12-10 17:19:50|5359.17|5321.17|5359.36|5321.36|5359.39|5321.39|5358.76|5320.76|10
1607620800000|2020-12-10 17:20:00|5359.43|5321.43|5359.95|5321.95|5359.95|5321.95|5359.43|5321.43|9
1607620810000|2020-12-10 17:20:10|5359.94|5321.94|5360.41|5322.41|5360.41|5322.41|5359.91|5321.91|9
1607620820000|2020-12-10 17:20:20|5360.42|5322.42|5359.49|5321.49|5360.42|5322.42|5359.18|5321.18|9
1607620830000|2020-12-10 17:20:30|5359.37|5321.37|5360.16|5322.16|5360.16|5322.16|5359.37|5321.37|10
1607620840000|2020-12-10 17:20:40|5360.15|5322.15|5359.87|5321.87|5360.21|5322.21|5359.84|5321.84|7
1607620850000|2020-12-10 17:20:50|5359.82|5321.82|5359.22|5321.22|5359.84|5321.84|5359.22|5321.22|10
1607620860000|2020-12-10 17:21:00|5359.07|5321.07|5358.95|5320.95|5359.07|5321.07|5358.9|5320.9|9
1607620870000|2020-12-10 17:21:10|5358.94|5320.94|5359.57|5321.57|5359.57|5321.57|5358.91|5320.91|10
1607620880000|2020-12-10 17:21:20|5359.51|5321.51|5359.39|5321.39|5359.56|5321.56|5359.36|5321.36|9
1607620890000|2020-12-10 17:21:30|5359.37|5321.37|5359.39|5321.39|5359.54|5321.54|5359.35|5321.35|8
1607620900000|2020-12-10 17:21:40|5359.19|5321.19|5358.36|5320.36|5359.19|5321.19|5358.36|5320.36|10
1607620910000|2020-12-10 17:21:50|5358.28|5320.28|5357.13|5319.13|5358.28|5320.28|5357.13|5319.13|9
1607620920000|2020-12-10 17:22:00|5357.05|5319.05|5356.9|5318.9|5357.1|5319.1|5356.72|5318.72|10
1607620930000|2020-12-10 17:22:10|5356.14|5318.14|5354.6|5316.6|5356.14|5318.14|5354.34|5316.34|10
1607620940000|2020-12-10 17:22:20|5354.62|5316.62|5354.33|5316.33|5354.62|5316.62|5354.33|5316.33|9
1607620950000|2020-12-10 17:22:30|5354.31|5316.31|5354.21|5316.21|5354.31|5316.31|5354.13|5316.13|7
1607620960000|2020-12-10 17:22:40|5354.2|5316.2|5354.34|5316.34|5354.38|5316.38|5354.18|5316.18|9
1607620970000|2020-12-10 17:22:50|5354.39|5316.39|5353.75|5315.75|5354.39|5316.39|5353.75|5315.75|8
1607620980000|2020-12-10 17:23:00|5353.45|5315.45|5347.79|5309.79|5353.45|5315.45|5347.79|5309.79|10
1607620990000|2020-12-10 17:23:10|5347.32|5309.32|5346.83|5308.83|5347.32|5309.32|5346.21|5308.21|10
1607621000000|2020-12-10 17:23:20|5346.43|5308.43|5345.93|5307.93|5346.43|5308.43|5345.31|5307.31|10
1607621010000|2020-12-10 17:23:30|5345.95|5307.95|5345.23|5307.23|5346|5308|5345.23|5307.23|10
1607621020000|2020-12-10 17:23:40|5344.74|5306.74|5342.37|5304.37|5344.74|5306.74|5342.37|5304.37|9
1607621030000|2020-12-10 17:23:50|5342.15|5304.15|5342.86|5304.86|5342.86|5304.86|5341.59|5303.59|10
1607621040000|2020-12-10 17:24:00|5342.96|5304.96|5345.09|5307.09|5345.1|5307.1|5342.96|5304.96|10
1607621050000|2020-12-10 17:24:10|5345.27|5307.27|5346.74|5308.74|5346.82|5308.82|5345.27|5307.27|10
1607621060000|2020-12-10 17:24:20|5346.71|5308.71|5347.35|5309.35|5347.35|5309.35|5346.65|5308.65|10
1607621070000|2020-12-10 17:24:30|5347.6|5309.6|5348.1|5310.1|5348.1|5310.1|5347.58|5309.58|10
1607621080000|2020-12-10 17:24:40|5348.05|5310.05|5348.45|5310.45|5348.57|5310.57|5347.77|5309.77|9
1607621090000|2020-12-10 17:24:50|5348.51|5310.51|5349.43|5311.43|5349.48|5311.48|5348.51|5310.51|10
1607621100000|2020-12-10 17:25:00|5349.39|5311.39|5350.34|5312.34|5350.34|5312.34|5349.39|5311.39|9
1607621110000|2020-12-10 17:25:10|5350.36|5312.36|5350.95|5312.95|5350.95|5312.95|5350.35|5312.35|10
1607621120000|2020-12-10 17:25:20|5351.04|5313.04|5350.05|5312.05|5351.77|5313.77|5350.05|5312.05|10
1607621130000|2020-12-10 17:25:30|5350.09|5312.09|5349.26|5311.26|5350.09|5312.09|5349.26|5311.26|9
1607621140000|2020-12-10 17:25:40|5349.39|5311.39|5348.8|5310.8|5349.39|5311.39|5348.74|5310.74|10
1607621150000|2020-12-10 17:25:50|5348.83|5310.83|5348.39|5310.39|5348.83|5310.83|5348.28|5310.28|10
1607621160000|2020-12-10 17:26:00|5348.52|5310.52|5349.04|5311.04|5349.06|5311.06|5348.52|5310.52|10
1607621170000|2020-12-10 17:26:10|5349.11|5311.11|5349.79|5311.79|5349.79|5311.79|5349.11|5311.11|9
1607621180000|2020-12-10 17:26:20|5349.85|5311.85|5349.78|5311.78|5350.15|5312.15|5349.78|5311.78|9
1607621190000|2020-12-10 17:26:30|5349.77|5311.77|5350.11|5312.11|5350.29|5312.29|5349.64|5311.64|10
1607621200000|2020-12-10 17:26:40|5350.2|5312.2|5349.19|5311.19|5350.21|5312.21|5349.19|5311.19|10
1607621210000|2020-12-10 17:26:50|5349.07|5311.07|5347.81|5309.81|5349.1|5311.1|5347.81|5309.81|10
1607621220000|2020-12-10 17:27:00|5347.66|5309.66|5346.67|5308.67|5347.66|5309.66|5346.67|5308.67|10
1607621230000|2020-12-10 17:27:10|5346.49|5308.49|5344.85|5306.85|5346.49|5308.49|5344.85|5306.85|10
1607621240000|2020-12-10 17:27:20|5344.77|5306.77|5343.86|5305.86|5344.77|5306.77|5343.72|5305.72|10
1607621250000|2020-12-10 17:27:30|5342.66|5304.66|5341.77|5303.77|5342.66|5304.66|5341.77|5303.77|10
1607621260000|2020-12-10 17:27:40|5341.59|5303.59|5337.38|5299.38|5341.59|5303.59|5337.38|5299.38|10
1607621270000|2020-12-10 17:27:50|5337.19|5299.19|5337.12|5299.12|5337.87|5299.87|5337.07|5299.07|10
1607621280000|2020-12-10 17:28:00|5337.02|5299.02|5338.18|5300.18|5338.31|5300.31|5336.77|5298.77|10
1607621290000|2020-12-10 17:28:10|5338.39|5300.39|5338.56|5300.56|5338.56|5300.56|5338.12|5300.12|9
1607621300000|2020-12-10 17:28:20|5338.42|5300.42|5338.56|5300.56|5338.64|5300.64|5338.33|5300.33|8
1607621310000|2020-12-10 17:28:30|5338.6|5300.6|5337.42|5299.42|5338.6|5300.6|5337.42|5299.42|10
1607621320000|2020-12-10 17:28:40|5337.44|5299.44|5337.42|5299.42|5337.6|5299.6|5337.29|5299.29|9
1607621330000|2020-12-10 17:28:50|5337.28|5299.28|5339.04|5301.04|5339.04|5301.04|5337.28|5299.28|10
1607621340000|2020-12-10 17:29:00|5339.1|5301.1|5339.59|5301.59|5339.59|5301.59|5339.1|5301.1|8
1607621350000|2020-12-10 17:29:10|5339.65|5301.65|5340.97|5302.97|5341.06|5303.06|5339.64|5301.64|10
1607621360000|2020-12-10 17:29:20|5341.3|5303.3|5341.64|5303.64|5341.64|5303.64|5341.24|5303.24|10
1607621370000|2020-12-10 17:29:30|5341.84|5303.84|5342.2|5304.2|5342.2|5304.2|5341.84|5303.84|9
1607621380000|2020-12-10 17:29:40|5342.34|5304.34|5342.45|5304.45|5342.58|5304.58|5342.24|5304.24|9
1607621390000|2020-12-10 17:29:50|5342.44|5304.44|5342.21|5304.21|5342.44|5304.44|5342.08|5304.08|9
1607621400000|2020-12-10 17:30:00|5342.02|5304.02|5341.36|5303.36|5342.19|5304.19|5341.36|5303.36|9
1607621410000|2020-12-10 17:30:10|5341.2|5303.2|5340.77|5302.77|5341.2|5303.2|5340.69|5302.69|10
1607621420000|2020-12-10 17:30:20|5340.93|5302.93|5341.09|5303.09|5341.42|5303.42|5340.93|5302.93|10
1607621430000|2020-12-10 17:30:30|5341.14|5303.14|5342.96|5304.96|5342.96|5304.96|5341.14|5303.14|9
1607621440000|2020-12-10 17:30:40|5343.23|5305.23|5346.31|5308.31|5346.31|5308.31|5343.23|5305.23|10
1607621450000|2020-12-10 17:30:50|5346.22|5308.22|5349.29|5311.29|5349.38|5311.38|5346.22|5308.22|10
1607621460000|2020-12-10 17:31:00|5349.49|5311.49|5349.54|5311.54|5349.58|5311.58|5349.38|5311.38|8
1607621470000|2020-12-10 17:31:10|5349.91|5311.91|5350.29|5312.29|5350.29|5312.29|5349.9|5311.9|8
1607621480000|2020-12-10 17:31:20|5350.24|5312.24|5350.32|5312.32|5350.38|5312.38|5350.12|5312.12|10
1607621490000|2020-12-10 17:31:30|5350.23|5312.23|5349.3|5311.3|5350.3|5312.3|5349.3|5311.3|9
1607621500000|2020-12-10 17:31:40|5349.19|5311.19|5347.74|5309.74|5349.19|5311.19|5347.74|5309.74|9
1607621510000|2020-12-10 17:31:50|5347.67|5309.67|5346.94|5308.94|5347.67|5309.67|5346.94|5308.94|10
1607621520000|2020-12-10 17:32:00|5346.65|5308.65|5347.39|5309.39|5347.39|5309.39|5346.6|5308.6|10
1607621530000|2020-12-10 17:32:10|5347.4|5309.4|5347.58|5309.58|5347.58|5309.58|5347.33|5309.33|10
1607621540000|2020-12-10 17:32:20|5347.44|5309.44|5346.7|5308.7|5347.44|5309.44|5346.7|5308.7|9
1607621550000|2020-12-10 17:32:30|5346.68|5308.68|5344.56|5306.56|5346.68|5308.68|5344.56|5306.56|10
1607621560000|2020-12-10 17:32:40|5344.45|5306.45|5343.36|5305.36|5344.51|5306.51|5343.36|5305.36|9
1607621570000|2020-12-10 17:32:50|5343.35|5305.35|5343.68|5305.68|5343.68|5305.68|5342.89|5304.89|10
1607621580000|2020-12-10 17:33:00|5344.03|5306.03|5345.52|5307.52|5345.52|5307.52|5344.03|5306.03|10
1607621590000|2020-12-10 17:33:10|5345.55|5307.55|5346.6|5308.6|5346.63|5308.63|5345.55|5307.55|10
1607621600000|2020-12-10 17:33:20|5346.75|5308.75|5346.17|5308.17|5346.75|5308.75|5346.1|5308.1|10
1607621610000|2020-12-10 17:33:30|5346.27|5308.27|5346.13|5308.13|5346.36|5308.36|5346.06|5308.06|9
1607621620000|2020-12-10 17:33:40|5346.1|5308.1|5346.66|5308.66|5346.66|5308.66|5345.91|5307.91|9
1607621630000|2020-12-10 17:33:50|5346.86|5308.86|5346.89|5308.89|5346.97|5308.97|5346.68|5308.68|8
1607621640000|2020-12-10 17:34:00|5346.92|5308.92|5346.89|5308.89|5347.16|5309.16|5346.89|5308.89|10
1607621650000|2020-12-10 17:34:10|5346.91|5308.91|5346.84|5308.84|5346.91|5308.91|5346.63|5308.63|10
1607621660000|2020-12-10 17:34:20|5346.86|5308.86|5346.89|5308.89|5346.89|5308.89|5346.75|5308.75|9
1607621670000|2020-12-10 17:34:30|5346.85|5308.85|5347|5309|5347.01|5309.01|5346.85|5308.85|10
1607621680000|2020-12-10 17:34:40|5347.05|5309.05|5346.76|5308.76|5347.05|5309.05|5346.59|5308.59|10
1607621690000|2020-12-10 17:34:50|5346.81|5308.81|5347.12|5309.12|5347.12|5309.12|5346.81|5308.81|9
1607621700000|2020-12-10 17:35:00|5347.35|5309.35|5347.65|5309.65|5347.65|5309.65|5347.35|5309.35|9
1607621710000|2020-12-10 17:35:10|5347.64|5309.64|5348.25|5310.25|5348.28|5310.28|5347.64|5309.64|9
1607621720000|2020-12-10 17:35:20|5348.28|5310.28|5349.11|5311.11|5349.11|5311.11|5348.26|5310.26|10
1607621730000|2020-12-10 17:35:30|5348.89|5310.89|5348.65|5310.65|5349.17|5311.17|5348.65|5310.65|9
1607621740000|2020-12-10 17:35:40|5348.71|5310.71|5348.19|5310.19|5348.71|5310.71|5348.19|5310.19|9
1607621750000|2020-12-10 17:35:50|5347.98|5309.98|5347.95|5309.95|5348.05|5310.05|5347.91|5309.91|9
1607621760000|2020-12-10 17:36:00|5347.8|5309.8|5348.01|5310.01|5348.08|5310.08|5347.64|5309.64|10
1607621770000|2020-12-10 17:36:10|5348|5310|5347.61|5309.61|5348.04|5310.04|5347.61|5309.61|7
1607621780000|2020-12-10 17:36:20|5347.58|5309.58|5347.22|5309.22|5347.58|5309.58|5347.16|5309.16|10
1607621790000|2020-12-10 17:36:30|5347.11|5309.11|5347.07|5309.07|5347.11|5309.11|5346.86|5308.86|9
1607621800000|2020-12-10 17:36:40|5347.12|5309.12|5347.21|5309.21|5347.21|5309.21|5347|5309|9
1607621810000|2020-12-10 17:36:50|5347.33|5309.33|5346.99|5308.99|5347.33|5309.33|5346.96|5308.96|10
1607621820000|2020-12-10 17:37:00|5347.02|5309.02|5347.28|5309.28|5347.3|5309.3|5346.96|5308.96|10
1607621830000|2020-12-10 17:37:10|5347.26|5309.26|5347.46|5309.46|5347.46|5309.46|5347.21|5309.21|10
1607621840000|2020-12-10 17:37:20|5347.49|5309.49|5347.64|5309.64|5347.68|5309.68|5347.45|5309.45|9
1607621850000|2020-12-10 17:37:30|5347.74|5309.74|5347.5|5309.5|5347.99|5309.99|5347.5|5309.5|8
1607621860000|2020-12-10 17:37:40|5347.49|5309.49|5347.38|5309.38|5347.49|5309.49|5347.13|5309.13|8
1607621870000|2020-12-10 17:37:50|5347.45|5309.45|5347.86|5309.86|5347.86|5309.86|5347.28|5309.28|9
1607621880000|2020-12-10 17:38:00|5347.87|5309.87|5348.37|5310.37|5348.37|5310.37|5347.87|5309.87|10
1607621890000|2020-12-10 17:38:10|5348.42|5310.42|5348.77|5310.77|5348.77|5310.77|5348.42|5310.42|10
1607621900000|2020-12-10 17:38:20|5348.79|5310.79|5349.83|5311.83|5349.83|5311.83|5348.79|5310.79|10
1607621910000|2020-12-10 17:38:30|5350.22|5312.22|5351.11|5313.11|5351.11|5313.11|5350.22|5312.22|10
1607621920000|2020-12-10 17:38:40|5351.05|5313.05|5351.87|5313.87|5351.89|5313.89|5351.05|5313.05|8
1607621930000|2020-12-10 17:38:50|5351.96|5313.96|5352.47|5314.47|5352.47|5314.47|5351.88|5313.88|10
1607621940000|2020-12-10 17:39:00|5352.49|5314.49|5352.81|5314.81|5352.95|5314.95|5352.44|5314.44|9
1607621950000|2020-12-10 17:39:10|5352.88|5314.88|5353.04|5315.04|5353.12|5315.12|5352.88|5314.88|10
1607621960000|2020-12-10 17:39:20|5353.05|5315.05|5353.08|5315.08|5353.36|5315.36|5352.93|5314.93|10
1607621970000|2020-12-10 17:39:30|5353.14|5315.14|5353.75|5315.75|5353.75|5315.75|5352.98|5314.98|9
1607621980000|2020-12-10 17:39:40|5353.78|5315.78|5354.39|5316.39|5354.39|5316.39|5353.78|5315.78|10
1607621990000|2020-12-10 17:39:50|5354.14|5316.14|5353.95|5315.95|5354.14|5316.14|5353.92|5315.92|9
1607622000000|2020-12-10 17:40:00|5354.42|5316.42|5356.03|5318.03|5356.03|5318.03|5354.29|5316.29|10
1607622010000|2020-12-10 17:40:10|5356.68|5318.68|5360.47|5322.47|5360.47|5322.47|5356.68|5318.68|9
1607622020000|2020-12-10 17:40:20|5360.7|5322.7|5363.15|5325.15|5363.15|5325.15|5360.7|5322.7|10
1607622030000|2020-12-10 17:40:30|5363.18|5325.18|5365.99|5327.99|5365.99|5327.99|5363.18|5325.18|10
1607622040000|2020-12-10 17:40:40|5367.13|5329.13|5369.03|5331.03|5369.03|5331.03|5367.13|5329.13|9
1607622050000|2020-12-10 17:40:50|5369.44|5331.44|5369.56|5331.56|5369.63|5331.63|5369.39|5331.39|9
1607622060000|2020-12-10 17:41:00|5369.67|5331.67|5369.94|5331.94|5369.94|5331.94|5369.67|5331.67|9
1607622070000|2020-12-10 17:41:10|5370.09|5332.09|5372.3|5334.3|5372.33|5334.33|5370.09|5332.09|10
1607622080000|2020-12-10 17:41:20|5372.47|5334.47|5373.3|5335.3|5373.3|5335.3|5372.47|5334.47|10
1607622090000|2020-12-10 17:41:30|5372.67|5334.67|5371.77|5333.77|5372.67|5334.67|5371.61|5333.61|10
1607622100000|2020-12-10 17:41:40|5371.87|5333.87|5371.2|5333.2|5371.87|5333.87|5371.19|5333.19|10
1607622110000|2020-12-10 17:41:50|5371.05|5333.05|5370.79|5332.79|5371.05|5333.05|5370.33|5332.33|10
1607622120000|2020-12-10 17:42:00|5370.97|5332.97|5370.81|5332.81|5371.1|5333.1|5370.8|5332.8|10
1607622130000|2020-12-10 17:42:10|5370.76|5332.76|5369.41|5331.41|5370.76|5332.76|5369.33|5331.33|9
1607622140000|2020-12-10 17:42:20|5369.32|5331.32|5368.43|5330.43|5369.32|5331.32|5368.43|5330.43|8
1607622150000|2020-12-10 17:42:30|5368.41|5330.41|5368.51|5330.51|5368.53|5330.53|5368.13|5330.13|9
1607622160000|2020-12-10 17:42:40|5368.61|5330.61|5369.12|5331.12|5369.19|5331.19|5368.61|5330.61|10
1607622170000|2020-12-10 17:42:50|5369.16|5331.16|5369.08|5331.08|5369.16|5331.16|5368.77|5330.77|8
1607622180000|2020-12-10 17:43:00|5369.05|5331.05|5370.06|5332.06|5370.06|5332.06|5369.04|5331.04|10
1607622190000|2020-12-10 17:43:10|5370.01|5332.01|5369.61|5331.61|5370.11|5332.11|5369.61|5331.61|9
1607622200000|2020-12-10 17:43:20|5369.59|5331.59|5368.62|5330.62|5369.59|5331.59|5368.62|5330.62|9
1607622210000|2020-12-10 17:43:30|5368.27|5330.27|5367.35|5329.35|5368.27|5330.27|5367.35|5329.35|8
1607622220000|2020-12-10 17:43:40|5367.5|5329.5|5367.89|5329.89|5367.89|5329.89|5367.48|5329.48|10
1607622230000|2020-12-10 17:43:50|5368.05|5330.05|5368.08|5330.08|5368.18|5330.18|5367.98|5329.98|10
1607622240000|2020-12-10 17:44:00|5368.07|5330.07|5368.36|5330.36|5368.36|5330.36|5367.9|5329.9|10
1607622250000|2020-12-10 17:44:10|5368.31|5330.31|5368.66|5330.66|5368.75|5330.75|5368.31|5330.31|10
1607622260000|2020-12-10 17:44:20|5368.46|5330.46|5366.97|5328.97|5368.46|5330.46|5366.97|5328.97|10
1607622270000|2020-12-10 17:44:30|5366.94|5328.94|5366.33|5328.33|5367.09|5329.09|5366.33|5328.33|10
1607622280000|2020-12-10 17:44:40|5366.06|5328.06|5365.87|5327.87|5366.21|5328.21|5365.84|5327.84|9
1607622290000|2020-12-10 17:44:50|5365.99|5327.99|5365.92|5327.92|5365.99|5327.99|5365.68|5327.68|9
1607622300000|2020-12-10 17:45:00|5365.94|5327.94|5364.7|5326.7|5366.02|5328.02|5364.7|5326.7|8
1607622310000|2020-12-10 17:45:10|5364.63|5326.63|5364.33|5326.33|5364.63|5326.63|5364.29|5326.29|9
1607622320000|2020-12-10 17:45:20|5364.35|5326.35|5363.96|5325.96|5364.44|5326.44|5363.92|5325.92|10
1607622330000|2020-12-10 17:45:30|5363.82|5325.82|5363.14|5325.14|5363.82|5325.82|5363.14|5325.14|8
1607622340000|2020-12-10 17:45:40|5363.19|5325.19|5362.61|5324.61|5363.19|5325.19|5362.61|5324.61|10
1607622350000|2020-12-10 17:45:50|5362.77|5324.77|5362.41|5324.41|5362.77|5324.77|5362.27|5324.27|10
1607622360000|2020-12-10 17:46:00|5362.68|5324.68|5366.37|5328.37|5366.37|5328.37|5362.68|5324.68|10
1607622370000|2020-12-10 17:46:10|5366.62|5328.62|5367.2|5329.2|5367.26|5329.26|5366.62|5328.62|9
1607622380000|2020-12-10 17:46:20|5367.49|5329.49|5368.4|5330.4|5368.4|5330.4|5367.48|5329.48|10
1607622390000|2020-12-10 17:46:30|5368.55|5330.55|5369.57|5331.57|5369.57|5331.57|5368.55|5330.55|10
1607622400000|2020-12-10 17:46:40|5369.61|5331.61|5369.65|5331.65|5369.65|5331.65|5369.47|5331.47|9
1607622410000|2020-12-10 17:46:50|5369.67|5331.67|5370.43|5332.43|5370.44|5332.44|5369.64|5331.64|9
1607622420000|2020-12-10 17:47:00|5370.49|5332.49|5368.11|5330.11|5370.49|5332.49|5368.11|5330.11|10
1607622430000|2020-12-10 17:47:10|5367.97|5329.97|5367.44|5329.44|5367.97|5329.97|5367.44|5329.44|10
1607622440000|2020-12-10 17:47:20|5367.19|5329.19|5365.97|5327.97|5367.19|5329.19|5365.76|5327.76|10
1607622450000|2020-12-10 17:47:30|5365.93|5327.93|5365.67|5327.67|5366|5328|5365.67|5327.67|9
1607622460000|2020-12-10 17:47:40|5365.68|5327.68|5365.82|5327.82|5365.87|5327.87|5365.62|5327.62|8
1607622470000|2020-12-10 17:47:50|5365.95|5327.95|5366.92|5328.92|5366.92|5328.92|5365.22|5327.22|10
1607622480000|2020-12-10 17:48:00|5367.05|5329.05|5368.03|5330.03|5368.03|5330.03|5367.05|5329.05|10
1607622490000|2020-12-10 17:48:10|5368.06|5330.06|5369.12|5331.12|5369.12|5331.12|5368.06|5330.06|9
1607622500000|2020-12-10 17:48:20|5369.23|5331.23|5373.4|5335.4|5373.4|5335.4|5369.23|5331.23|10
1607622510000|2020-12-10 17:48:30|5373.82|5335.82|5374.31|5336.31|5374.66|5336.66|5373.82|5335.82|9
1607622520000|2020-12-10 17:48:40|5374.55|5336.55|5375.11|5337.11|5375.11|5337.11|5374.55|5336.55|9
1607622530000|2020-12-10 17:48:50|5375.34|5337.34|5375.76|5337.76|5375.83|5337.83|5374.88|5336.88|10
1607622540000|2020-12-10 17:49:00|5375.63|5337.63|5375.19|5337.19|5375.63|5337.63|5375.18|5337.18|9
1607622550000|2020-12-10 17:49:10|5375.09|5337.09|5374.42|5336.42|5375.09|5337.09|5374.42|5336.42|10
1607622560000|2020-12-10 17:49:20|5374.28|5336.28|5372.36|5334.36|5374.28|5336.28|5372.36|5334.36|10
1607622570000|2020-12-10 17:49:30|5372.31|5334.31|5371.7|5333.7|5372.31|5334.31|5371.65|5333.65|10
1607622580000|2020-12-10 17:49:40|5371.72|5333.72|5372.37|5334.37|5372.37|5334.37|5371.43|5333.43|10
1607622590000|2020-12-10 17:49:50|5372.87|5334.87|5373.74|5335.74|5374.09|5336.09|5372.87|5334.87|10
1607622600000|2020-12-10 17:50:00|5373.7|5335.7|5372.52|5334.52|5373.7|5335.7|5372.52|5334.52|10
1607622610000|2020-12-10 17:50:10|5372.35|5334.35|5371.76|5333.76|5372.35|5334.35|5371.76|5333.76|10
1607622620000|2020-12-10 17:50:20|5371.77|5333.77|5371.47|5333.47|5371.92|5333.92|5371.44|5333.44|10
1607622630000|2020-12-10 17:50:30|5371.56|5333.56|5371.56|5333.56|5371.62|5333.62|5371.54|5333.54|10
1607622640000|2020-12-10 17:50:40|5371.63|5333.63|5371.16|5333.16|5371.73|5333.73|5371.16|5333.16|9
1607622650000|2020-12-10 17:50:50|5371.09|5333.09|5369.81|5331.81|5371.09|5333.09|5369.81|5331.81|10
1607622660000|2020-12-10 17:51:00|5369.66|5331.66|5369.22|5331.22|5369.75|5331.75|5369.14|5331.14|10
1607622670000|2020-12-10 17:51:10|5369.24|5331.24|5369.31|5331.31|5369.35|5331.35|5369.24|5331.24|8
1607622680000|2020-12-10 17:51:20|5369.34|5331.34|5368.55|5330.55|5369.44|5331.44|5368.55|5330.55|9
1607622690000|2020-12-10 17:51:30|5368.27|5330.27|5367.07|5329.07|5368.27|5330.27|5366.99|5328.99|8
1607622700000|2020-12-10 17:51:40|5367.01|5329.01|5367.33|5329.33|5367.46|5329.46|5366.91|5328.91|10
1607622710000|2020-12-10 17:51:50|5367.08|5329.08|5367.33|5329.33|5367.48|5329.48|5367.08|5329.08|9
1607622720000|2020-12-10 17:52:00|5367.37|5329.37|5367.38|5329.38|5367.51|5329.51|5367.23|5329.23|10
1607622730000|2020-12-10 17:52:10|5367.19|5329.19|5367.31|5329.31|5367.5|5329.5|5367.19|5329.19|9
1607622740000|2020-12-10 17:52:20|5366.32|5328.32|5365.16|5327.16|5366.32|5328.32|5365.16|5327.16|9
1607622750000|2020-12-10 17:52:30|5365.14|5327.14|5363.71|5325.71|5365.14|5327.14|5363.71|5325.71|10
1607622760000|2020-12-10 17:52:40|5363.48|5325.48|5363.45|5325.45|5363.85|5325.85|5363.38|5325.38|10
1607622770000|2020-12-10 17:52:50|5363.55|5325.55|5363.51|5325.51|5363.7|5325.7|5363.49|5325.49|9
1607622780000|2020-12-10 17:53:00|5363.44|5325.44|5362.64|5324.64|5363.44|5325.44|5362.6|5324.6|10
1607622790000|2020-12-10 17:53:10|5362.74|5324.74|5362.27|5324.27|5362.74|5324.74|5362.27|5324.27|10
1607622800000|2020-12-10 17:53:20|5362.75|5324.75|5364.41|5326.41|5364.41|5326.41|5362.75|5324.75|10
1607622810000|2020-12-10 17:53:30|5364.45|5326.45|5364.88|5326.88|5364.88|5326.88|5364.44|5326.44|10
1607622820000|2020-12-10 17:53:40|5364.61|5326.61|5365.2|5327.2|5365.2|5327.2|5364.61|5326.61|9
1607622830000|2020-12-10 17:53:50|5365.47|5327.47|5365.86|5327.86|5365.9|5327.9|5365.47|5327.47|10
1607622840000|2020-12-10 17:54:00|5365.76|5327.76|5365.17|5327.17|5365.8|5327.8|5365.17|5327.17|9
1607622850000|2020-12-10 17:54:10|5365.1|5327.1|5363.71|5325.71|5365.1|5327.1|5363.62|5325.62|9
1607622860000|2020-12-10 17:54:20|5363.73|5325.73|5363.21|5325.21|5363.75|5325.75|5363.21|5325.21|9
1607622870000|2020-12-10 17:54:30|5363.18|5325.18|5363.35|5325.35|5363.35|5325.35|5363.14|5325.14|6
1607622880000|2020-12-10 17:54:40|5363.33|5325.33|5366.92|5328.92|5366.92|5328.92|5363.33|5325.33|10
1607622890000|2020-12-10 17:54:50|5367.24|5329.24|5367.86|5329.86|5367.86|5329.86|5367.2|5329.2|10
1607622900000|2020-12-10 17:55:00|5367.77|5329.77|5368.08|5330.08|5368.21|5330.21|5367.77|5329.77|10
1607622910000|2020-12-10 17:55:10|5368.01|5330.01|5366.67|5328.67|5368.01|5330.01|5366.67|5328.67|10
1607622920000|2020-12-10 17:55:20|5366.6|5328.6|5365.1|5327.1|5366.6|5328.6|5365.1|5327.1|10
1607622930000|2020-12-10 17:55:30|5364.66|5326.66|5364.48|5326.48|5364.66|5326.66|5364.44|5326.44|9
1607622940000|2020-12-10 17:55:40|5364.58|5326.58|5363.76|5325.76|5364.58|5326.58|5363.72|5325.72|10
1607622950000|2020-12-10 17:55:50|5363.77|5325.77|5363.33|5325.33|5363.77|5325.77|5363.3|5325.3|9
1607622960000|2020-12-10 17:56:00|5363.24|5325.24|5362.93|5324.93|5363.24|5325.24|5362.81|5324.81|10
1607622970000|2020-12-10 17:56:10|5363.18|5325.18|5364.27|5326.27|5364.27|5326.27|5363.18|5325.18|10
1607622980000|2020-12-10 17:56:20|5364.29|5326.29|5364.96|5326.96|5365.08|5327.08|5364.27|5326.27|10
1607622990000|2020-12-10 17:56:30|5365.04|5327.04|5365.21|5327.21|5365.49|5327.49|5364.94|5326.94|10
1607623000000|2020-12-10 17:56:40|5365.5|5327.5|5365.58|5327.58|5365.88|5327.88|5365.5|5327.5|10
1607623010000|2020-12-10 17:56:50|5365.48|5327.48|5366.11|5328.11|5366.11|5328.11|5365.48|5327.48|8
1607623020000|2020-12-10 17:57:00|5366.12|5328.12|5366.27|5328.27|5366.32|5328.32|5366.12|5328.12|10
1607623030000|2020-12-10 17:57:10|5366.1|5328.1|5365.52|5327.52|5366.13|5328.13|5365.52|5327.52|10
1607623040000|2020-12-10 17:57:20|5365.24|5327.24|5364.94|5326.94|5365.24|5327.24|5364.94|5326.94|9
1607623050000|2020-12-10 17:57:30|5364.88|5326.88|5364.67|5326.67|5364.88|5326.88|5364.47|5326.47|8
1607623060000|2020-12-10 17:57:40|5364.66|5326.66|5364.83|5326.83|5364.91|5326.91|5364.66|5326.66|8
1607623070000|2020-12-10 17:57:50|5364.9|5326.9|5365.35|5327.35|5365.35|5327.35|5364.9|5326.9|10
1607623080000|2020-12-10 17:58:00|5365.24|5327.24|5365.59|5327.59|5365.68|5327.68|5365.24|5327.24|8
1607623090000|2020-12-10 17:58:10|5365.55|5327.55|5365.01|5327.01|5365.55|5327.55|5365.01|5327.01|10
1607623100000|2020-12-10 17:58:20|5365.02|5327.02|5363.96|5325.96|5365.02|5327.02|5363.96|5325.96|10
1607623110000|2020-12-10 17:58:30|5364.1|5326.1|5364.32|5326.32|5364.52|5326.52|5364.1|5326.1|9
1607623120000|2020-12-10 17:58:40|5364.31|5326.31|5363.99|5325.99|5364.31|5326.31|5363.97|5325.97|9
1607623130000|2020-12-10 17:58:50|5364.01|5326.01|5364.8|5326.8|5364.9|5326.9|5364.01|5326.01|10
1607623140000|2020-12-10 17:59:00|5364.82|5326.82|5365.2|5327.2|5365.31|5327.31|5364.82|5326.82|10
1607623150000|2020-12-10 17:59:10|5365.24|5327.24|5365.48|5327.48|5365.48|5327.48|5365.24|5327.24|10
1607623160000|2020-12-10 17:59:20|5365.7|5327.7|5365.89|5327.89|5365.89|5327.89|5365.62|5327.62|9
1607623170000|2020-12-10 17:59:30|5366.18|5328.18|5367.84|5329.84|5367.84|5329.84|5366.18|5328.18|9
1607623180000|2020-12-10 17:59:40|5367.91|5329.91|5368.86|5330.86|5368.86|5330.86|5367.91|5329.91|9
1607623190000|2020-12-10 17:59:50|5368.96|5330.96|5369.74|5331.74|5369.77|5331.77|5368.94|5330.94|9
1607623200000|2020-12-10 18:00:00|5369.9|5331.9|5370.33|5332.33|5370.33|5332.33|5369.79|5331.79|10
1607623210000|2020-12-10 18:00:10|5370.3|5332.3|5371.31|5333.31|5371.32|5333.32|5370.3|5332.3|9
1607623220000|2020-12-10 18:00:20|5371.1|5333.1|5370.98|5332.98|5371.28|5333.28|5370.98|5332.98|9
1607623230000|2020-12-10 18:00:30|5370.94|5332.94|5370.1|5332.1|5371.1|5333.1|5370.1|5332.1|10
1607623240000|2020-12-10 18:00:40|5370.08|5332.08|5370.71|5332.71|5370.71|5332.71|5370.04|5332.04|10
1607623250000|2020-12-10 18:00:50|5370.73|5332.73|5370.73|5332.73|5370.9|5332.9|5370.73|5332.73|9
1607623260000|2020-12-10 18:01:00|5370.95|5332.95|5371.02|5333.02|5371.06|5333.06|5370.78|5332.78|10
1607623270000|2020-12-10 18:01:10|5370.96|5332.96|5370.49|5332.49|5370.96|5332.96|5370.46|5332.46|9
1607623280000|2020-12-10 18:01:20|5370.09|5332.09|5368.85|5330.85|5370.46|5332.46|5368.82|5330.82|10
1607623290000|2020-12-10 18:01:30|5368.84|5330.84|5367.42|5329.42|5368.84|5330.84|5367.42|5329.42|8
1607623300000|2020-12-10 18:01:40|5367.25|5329.25|5367.07|5329.07|5367.47|5329.47|5367.07|5329.07|9
1607623310000|2020-12-10 18:01:50|5367.09|5329.09|5367.02|5329.02|5367.25|5329.25|5366.85|5328.85|10
1607623320000|2020-12-10 18:02:00|5366.91|5328.91|5368.18|5330.18|5368.18|5330.18|5366.8|5328.8|9
1607623330000|2020-12-10 18:02:10|5368.24|5330.24|5369.18|5331.18|5369.18|5331.18|5368.24|5330.24|10
1607623340000|2020-12-10 18:02:20|5369.21|5331.21|5368.26|5330.26|5369.21|5331.21|5368.26|5330.26|9
1607623350000|2020-12-10 18:02:30|5368.24|5330.24|5368.09|5330.09|5368.31|5330.31|5368.03|5330.03|9
1607623360000|2020-12-10 18:02:40|5368.05|5330.05|5368.08|5330.08|5368.19|5330.19|5368.02|5330.02|10
1607623370000|2020-12-10 18:02:50|5368.22|5330.22|5369.17|5331.17|5369.17|5331.17|5368.06|5330.06|9
1607623380000|2020-12-10 18:03:00|5369.06|5331.06|5369.29|5331.29|5369.57|5331.57|5369.06|5331.06|10
1607623390000|2020-12-10 18:03:10|5369.33|5331.33|5368.97|5330.97|5369.33|5331.33|5368.97|5330.97|8
1607623400000|2020-12-10 18:03:20|5369|5331|5368.77|5330.77|5369|5331|5368.66|5330.66|10
1607623410000|2020-12-10 18:03:30|5368.75|5330.75|5369.66|5331.66|5369.75|5331.75|5368.65|5330.65|9
1607623420000|2020-12-10 18:03:40|5369.75|5331.75|5370.63|5332.63|5370.63|5332.63|5369.75|5331.75|10
1607623430000|2020-12-10 18:03:50|5371.04|5333.04|5372.05|5334.05|5372.05|5334.05|5371.04|5333.04|10
1607623440000|2020-12-10 18:04:00|5372.27|5334.27|5372.32|5334.32|5372.5|5334.5|5372.27|5334.27|10
1607623450000|2020-12-10 18:04:10|5372.16|5334.16|5371.07|5333.07|5372.32|5334.32|5371.07|5333.07|10
1607623460000|2020-12-10 18:04:20|5371.05|5333.05|5370.86|5332.86|5371.08|5333.08|5370.73|5332.73|10
1607623470000|2020-12-10 18:04:30|5370.64|5332.64|5371.07|5333.07|5371.08|5333.08|5370.64|5332.64|9
1607623480000|2020-12-10 18:04:40|5371.06|5333.06|5371.76|5333.76|5371.82|5333.82|5371.02|5333.02|10
1607623490000|2020-12-10 18:04:50|5371.82|5333.82|5371.59|5333.59|5371.82|5333.82|5371.48|5333.48|9
1607623500000|2020-12-10 18:05:00|5371.7|5333.7|5371.61|5333.61|5371.7|5333.7|5371.38|5333.38|8
1607623510000|2020-12-10 18:05:10|5371.62|5333.62|5371.83|5333.83|5371.98|5333.98|5371.62|5333.62|9
1607623520000|2020-12-10 18:05:20|5371.85|5333.85|5371.85|5333.85|5371.85|5333.85|5371.75|5333.75|8
1607623530000|2020-12-10 18:05:30|5371.74|5333.74|5371.95|5333.95|5371.96|5333.96|5371.63|5333.63|8
1607623540000|2020-12-10 18:05:40|5371.94|5333.94|5371.97|5333.97|5372.01|5334.01|5371.85|5333.85|10
1607623550000|2020-12-10 18:05:50|5371.94|5333.94|5371.76|5333.76|5371.94|5333.94|5371.61|5333.61|10
1607623560000|2020-12-10 18:06:00|5371.75|5333.75|5371.46|5333.46|5371.75|5333.75|5371.4|5333.4|7
1607623570000|2020-12-10 18:06:10|5371.45|5333.45|5371.39|5333.39|5371.54|5333.54|5371.39|5333.39|9
1607623580000|2020-12-10 18:06:20|5371.43|5333.43|5372.04|5334.04|5372.04|5334.04|5371.43|5333.43|8
1607623590000|2020-12-10 18:06:30|5372.06|5334.06|5371.84|5333.84|5372.08|5334.08|5371.84|5333.84|9
1607623600000|2020-12-10 18:06:40|5371.81|5333.81|5371.37|5333.37|5371.81|5333.81|5371.37|5333.37|9
1607623610000|2020-12-10 18:06:50|5371.42|5333.42|5371.41|5333.41|5371.47|5333.47|5371.29|5333.29|10
1607623620000|2020-12-10 18:07:00|5371.45|5333.45|5371.68|5333.68|5371.68|5333.68|5371.23|5333.23|9
1607623630000|2020-12-10 18:07:10|5371.69|5333.69|5371.67|5333.67|5372.1|5334.1|5371.66|5333.66|10
1607623640000|2020-12-10 18:07:20|5371.72|5333.72|5372.63|5334.63|5372.63|5334.63|5371.72|5333.72|10
1607623650000|2020-12-10 18:07:30|5372.68|5334.68|5373.06|5335.06|5373.06|5335.06|5372.68|5334.68|7
1607623660000|2020-12-10 18:07:40|5372.99|5334.99|5373.14|5335.14|5373.25|5335.25|5372.92|5334.92|10
1607623670000|2020-12-10 18:07:50|5373.7|5335.7|5374.26|5336.26|5374.26|5336.26|5373.7|5335.7|8
1607623680000|2020-12-10 18:08:00|5373.97|5335.97|5373.74|5335.74|5374.08|5336.08|5373.74|5335.74|10
1607623690000|2020-12-10 18:08:10|5373.76|5335.76|5374.1|5336.1|5374.1|5336.1|5373.62|5335.62|10
1607623700000|2020-12-10 18:08:20|5373.74|5335.74|5373.48|5335.48|5373.77|5335.77|5373.47|5335.47|9
1607623710000|2020-12-10 18:08:30|5373.44|5335.44|5373.1|5335.1|5373.46|5335.46|5373.05|5335.05|9
1607623720000|2020-12-10 18:08:40|5373.37|5335.37|5372.23|5334.23|5373.38|5335.38|5372.23|5334.23|9
1607623730000|2020-12-10 18:08:50|5372.51|5334.51|5371.91|5333.91|5372.52|5334.52|5371.85|5333.85|6
1607623740000|2020-12-10 18:09:00|5371.98|5333.98|5371.44|5333.44|5371.98|5333.98|5371.44|5333.44|8
1607623750000|2020-12-10 18:09:10|5371.45|5333.45|5371.31|5333.31|5371.51|5333.51|5371.31|5333.31|10
1607623760000|2020-12-10 18:09:20|5371.36|5333.36|5371.21|5333.21|5371.36|5333.36|5371.16|5333.16|8
1607623770000|2020-12-10 18:09:30|5371.13|5333.13|5370.43|5332.43|5371.13|5333.13|5370.41|5332.41|8
1607623780000|2020-12-10 18:09:40|5370.41|5332.41|5370.71|5332.71|5370.71|5332.71|5370.41|5332.41|8
1607623790000|2020-12-10 18:09:50|5370.87|5332.87|5371.37|5333.37|5371.38|5333.38|5370.82|5332.82|10
1607623800000|2020-12-10 18:10:00|5371.41|5333.41|5371.27|5333.27|5371.48|5333.48|5371.19|5333.19|10
1607623810000|2020-12-10 18:10:10|5371.37|5333.37|5371.51|5333.51|5371.53|5333.53|5371.35|5333.35|10
1607623820000|2020-12-10 18:10:20|5371.26|5333.26|5370.82|5332.82|5371.26|5333.26|5370.82|5332.82|8
1607623830000|2020-12-10 18:10:30|5371.06|5333.06|5370.59|5332.59|5371.06|5333.06|5370.5|5332.5|9
1607623840000|2020-12-10 18:10:40|5370.57|5332.57|5370.65|5332.65|5370.75|5332.75|5370.52|5332.52|10
1607623850000|2020-12-10 18:10:50|5370.55|5332.55|5371.46|5333.46|5371.46|5333.46|5370.55|5332.55|10
1607623860000|2020-12-10 18:11:00|5371.5|5333.5|5371.71|5333.71|5371.71|5333.71|5371.5|5333.5|9
1607623870000|2020-12-10 18:11:10|5371.68|5333.68|5372.46|5334.46|5372.46|5334.46|5371.65|5333.65|10
1607623880000|2020-12-10 18:11:20|5372.85|5334.85|5373.26|5335.26|5373.35|5335.35|5372.8|5334.8|10
1607623890000|2020-12-10 18:11:30|5373.27|5335.27|5374.35|5336.35|5374.35|5336.35|5373.18|5335.18|9
1607623900000|2020-12-10 18:11:40|5374.44|5336.44|5376.35|5338.35|5376.35|5338.35|5374.42|5336.42|10
1607623910000|2020-12-10 18:11:50|5376.48|5338.48|5377.46|5339.46|5377.46|5339.46|5376.48|5338.48|9
1607623920000|2020-12-10 18:12:00|5377.43|5339.43|5378.35|5340.35|5378.35|5340.35|5377.43|5339.43|9
1607623930000|2020-12-10 18:12:10|5378.33|5340.33|5378.42|5340.42|5378.48|5340.48|5378.32|5340.32|8
1607623940000|2020-12-10 18:12:20|5378.27|5340.27|5377.28|5339.28|5378.27|5340.27|5377.28|5339.28|10
1607623950000|2020-12-10 18:12:30|5377.21|5339.21|5376.66|5338.66|5377.22|5339.22|5376.64|5338.64|10
1607623960000|2020-12-10 18:12:40|5376.7|5338.7|5377.56|5339.56|5377.56|5339.56|5376.68|5338.68|10
1607623970000|2020-12-10 18:12:50|5377.61|5339.61|5377.9|5339.9|5377.9|5339.9|5377.61|5339.61|9
1607623980000|2020-12-10 18:13:00|5378.16|5340.16|5378.57|5340.57|5378.57|5340.57|5378.16|5340.16|9
1607623990000|2020-12-10 18:13:10|5378.8|5340.8|5379.55|5341.55|5379.55|5341.55|5378.8|5340.8|10
1607624000000|2020-12-10 18:13:20|5379.71|5341.71|5380.47|5342.47|5380.47|5342.47|5379.5|5341.5|10
1607624010000|2020-12-10 18:13:30|5380.49|5342.49|5381.15|5343.15|5381.15|5343.15|5380.27|5342.27|8
1607624020000|2020-12-10 18:13:40|5381.17|5343.17|5382.35|5344.35|5382.35|5344.35|5380.94|5342.94|10
1607624030000|2020-12-10 18:13:50|5382.93|5344.93|5385.75|5347.75|5385.75|5347.75|5382.93|5344.93|10
1607624040000|2020-12-10 18:14:00|5385.67|5347.67|5385.94|5347.94|5386.1|5348.1|5385.64|5347.64|10
1607624050000|2020-12-10 18:14:10|5386.01|5348.01|5387.33|5349.33|5387.33|5349.33|5386.01|5348.01|10
1607624060000|2020-12-10 18:14:20|5387.42|5349.42|5388.11|5350.11|5388.19|5350.19|5387.42|5349.42|10
1607624070000|2020-12-10 18:14:30|5388.07|5350.07|5388.45|5350.45|5388.45|5350.45|5388.07|5350.07|10
1607624080000|2020-12-10 18:14:40|5388.52|5350.52|5388.55|5350.55|5388.55|5350.55|5388.32|5350.32|9
1607624090000|2020-12-10 18:14:50|5388.42|5350.42|5388.28|5350.28|5388.42|5350.42|5387.68|5349.68|10
1607624100000|2020-12-10 18:15:00|5388.2|5350.2|5388.39|5350.39|5388.39|5350.39|5388.2|5350.2|10
1607624110000|2020-12-10 18:15:10|5388.54|5350.54|5388.55|5350.55|5388.64|5350.64|5388.45|5350.45|10
1607624120000|2020-12-10 18:15:20|5388.51|5350.51|5387.57|5349.57|5388.51|5350.51|5387.57|5349.57|10
1607624130000|2020-12-10 18:15:30|5387.73|5349.73|5386.91|5348.91|5387.73|5349.73|5386.91|5348.91|9
1607624140000|2020-12-10 18:15:40|5386.8|5348.8|5386.55|5348.55|5386.8|5348.8|5386.35|5348.35|9
1607624150000|2020-12-10 18:15:50|5386.63|5348.63|5386.88|5348.88|5387.05|5349.05|5386.6|5348.6|10
1607624160000|2020-12-10 18:16:00|5386.89|5348.89|5386.94|5348.94|5386.94|5348.94|5386.39|5348.39|10
1607624170000|2020-12-10 18:16:10|5386.98|5348.98|5387.18|5349.18|5387.18|5349.18|5386.75|5348.75|9
1607624180000|2020-12-10 18:16:20|5387.13|5349.13|5388.32|5350.32|5388.32|5350.32|5386.96|5348.96|9
1607624190000|2020-12-10 18:16:30|5388.34|5350.34|5389.56|5351.56|5389.56|5351.56|5388.34|5350.34|10
1607624200000|2020-12-10 18:16:40|5389.58|5351.58|5392.41|5354.41|5392.41|5354.41|5389.58|5351.58|10
1607624210000|2020-12-10 18:16:50|5392.79|5354.79|5393.21|5355.21|5393.23|5355.23|5392.61|5354.61|10
1607624220000|2020-12-10 18:17:00|5393.27|5355.27|5393.67|5355.67|5393.74|5355.74|5393.27|5355.27|10
1607624230000|2020-12-10 18:17:10|5393.75|5355.75|5394.91|5356.91|5395.57|5357.57|5393.75|5355.75|9
1607624240000|2020-12-10 18:17:20|5394.7|5356.7|5394.42|5356.42|5394.76|5356.76|5393.9|5355.9|8
1607624250000|2020-12-10 18:17:30|5394.31|5356.31|5393.85|5355.85|5394.33|5356.33|5393.85|5355.85|9
1607624260000|2020-12-10 18:17:40|5393.84|5355.84|5393.34|5355.34|5393.84|5355.84|5393.31|5355.31|9
1607624270000|2020-12-10 18:17:50|5393.23|5355.23|5392.32|5354.32|5393.23|5355.23|5392.24|5354.24|10
1607624280000|2020-12-10 18:18:00|5392.14|5354.14|5390.85|5352.85|5392.18|5354.18|5390.85|5352.85|10
1607624290000|2020-12-10 18:18:10|5390.65|5352.65|5390.44|5352.44|5390.65|5352.65|5390.37|5352.37|9
1607624300000|2020-12-10 18:18:20|5390.43|5352.43|5390.02|5352.02|5390.45|5352.45|5389.91|5351.91|8
1607624310000|2020-12-10 18:18:30|5390.05|5352.05|5389.96|5351.96|5390.05|5352.05|5389.74|5351.74|10
1607624320000|2020-12-10 18:18:40|5390.06|5352.06|5390.37|5352.37|5390.37|5352.37|5390.06|5352.06|9
1607624330000|2020-12-10 18:18:50|5390.44|5352.44|5390.98|5352.98|5390.98|5352.98|5390.42|5352.42|10
1607624340000|2020-12-10 18:19:00|5390.97|5352.97|5391.13|5353.13|5391.13|5353.13|5390.84|5352.84|8
1607624350000|2020-12-10 18:19:10|5391.09|5353.09|5391.41|5353.41|5391.41|5353.41|5390.59|5352.59|10
1607624360000|2020-12-10 18:19:20|5391.33|5353.33|5390.51|5352.51|5391.44|5353.44|5390.51|5352.51|9
1607624370000|2020-12-10 18:19:30|5389.92|5351.92|5389.94|5351.94|5390.07|5352.07|5389.86|5351.86|9
1607624380000|2020-12-10 18:19:40|5389.93|5351.93|5391.63|5353.63|5391.63|5353.63|5389.93|5351.93|10
1607624390000|2020-12-10 18:19:50|5391.77|5353.77|5392.99|5354.99|5392.99|5354.99|5391.68|5353.68|10
1607624400000|2020-12-10 18:20:00|5393.02|5355.02|5393.73|5355.73|5394.07|5356.07|5393.02|5355.02|10
1607624410000|2020-12-10 18:20:10|5393.88|5355.88|5393.71|5355.71|5393.88|5355.88|5393.62|5355.62|10
1607624420000|2020-12-10 18:20:20|5393.39|5355.39|5392.56|5354.56|5393.39|5355.39|5392.33|5354.33|10
1607624430000|2020-12-10 18:20:30|5392.53|5354.53|5393.95|5355.95|5393.95|5355.95|5392.53|5354.53|10
1607624440000|2020-12-10 18:20:40|5394.09|5356.09|5394.38|5356.38|5394.38|5356.38|5394.09|5356.09|10
1607624450000|2020-12-10 18:20:50|5394.73|5356.73|5395.44|5357.44|5395.53|5357.53|5394.73|5356.73|10
1607624460000|2020-12-10 18:21:00|5395.48|5357.48|5396.81|5358.81|5396.81|5358.81|5395.48|5357.48|10
1607624470000|2020-12-10 18:21:10|5396.72|5358.72|5397.66|5359.66|5397.66|5359.66|5396.72|5358.72|10
1607624480000|2020-12-10 18:21:20|5397.75|5359.75|5397.78|5359.78|5398|5360|5397.75|5359.75|9
1607624490000|2020-12-10 18:21:30|5397.59|5359.59|5397.68|5359.68|5397.76|5359.76|5397.53|5359.53|10
1607624500000|2020-12-10 18:21:40|5397.67|5359.67|5397.45|5359.45|5397.7|5359.7|5397.36|5359.36|10
1607624510000|2020-12-10 18:21:50|5397.6|5359.6|5397.02|5359.02|5397.67|5359.67|5397.02|5359.02|8
1607624520000|2020-12-10 18:22:00|5396.92|5358.92|5395.79|5357.79|5396.92|5358.92|5395.79|5357.79|10
1607624530000|2020-12-10 18:22:10|5395.82|5357.82|5396.48|5358.48|5396.48|5358.48|5395.82|5357.82|10
1607624540000|2020-12-10 18:22:20|5396.56|5358.56|5396.7|5358.7|5396.72|5358.72|5396.49|5358.49|10
1607624550000|2020-12-10 18:22:30|5396.89|5358.89|5397.24|5359.24|5397.24|5359.24|5396.79|5358.79|8
1607624560000|2020-12-10 18:22:40|5397.31|5359.31|5396.8|5358.8|5397.31|5359.31|5396.74|5358.74|10
1607624570000|2020-12-10 18:22:50|5396.81|5358.81|5397.29|5359.29|5397.29|5359.29|5396.68|5358.68|9
1607624580000|2020-12-10 18:23:00|5397.23|5359.23|5397.57|5359.57|5397.57|5359.57|5397.2|5359.2|9
1607624590000|2020-12-10 18:23:10|5397.59|5359.59|5397.24|5359.24|5397.66|5359.66|5397.15|5359.15|10
1607624600000|2020-12-10 18:23:20|5397.08|5359.08|5396.82|5358.82|5397.08|5359.08|5396.82|5358.82|10
1607624610000|2020-12-10 18:23:30|5396.87|5358.87|5396.26|5358.26|5396.87|5358.87|5396.26|5358.26|9
1607624620000|2020-12-10 18:23:40|5396.21|5358.21|5395.33|5357.33|5396.21|5358.21|5395.33|5357.33|7
1607624630000|2020-12-10 18:23:50|5395.34|5357.34|5393.1|5355.1|5395.34|5357.34|5393.1|5355.1|10
1607624640000|2020-12-10 18:24:00|5392.89|5354.89|5392.39|5354.39|5392.89|5354.89|5392.29|5354.29|10
1607624650000|2020-12-10 18:24:10|5392.2|5354.2|5391.89|5353.89|5392.25|5354.25|5391.89|5353.89|10
1607624660000|2020-12-10 18:24:20|5391.97|5353.97|5391.56|5353.56|5391.97|5353.97|5391.5|5353.5|9
1607624670000|2020-12-10 18:24:30|5391.37|5353.37|5391.77|5353.77|5391.84|5353.84|5391.37|5353.37|10
1607624680000|2020-12-10 18:24:40|5391.82|5353.82|5391.57|5353.57|5391.92|5353.92|5391.57|5353.57|10
1607624690000|2020-12-10 18:24:50|5391.53|5353.53|5391.63|5353.63|5392.09|5354.09|5391.53|5353.53|8
1607624700000|2020-12-10 18:25:00|5391.46|5353.46|5391.58|5353.58|5391.63|5353.63|5391.46|5353.46|10
1607624710000|2020-12-10 18:25:10|5391.61|5353.61|5391.7|5353.7|5391.93|5353.93|5391.61|5353.61|9
1607624720000|2020-12-10 18:25:20|5391.55|5353.55|5391.2|5353.2|5391.55|5353.55|5391.2|5353.2|10
1607624730000|2020-12-10 18:25:30|5391.19|5353.19|5391.01|5353.01|5391.38|5353.38|5391.01|5353.01|10
1607624740000|2020-12-10 18:25:40|5391.06|5353.06|5391.65|5353.65|5391.68|5353.68|5391.06|5353.06|9
1607624750000|2020-12-10 18:25:50|5391.72|5353.72|5392.3|5354.3|5392.3|5354.3|5391.72|5353.72|7
1607624760000|2020-12-10 18:26:00|5392.25|5354.25|5392.28|5354.28|5392.28|5354.28|5391.91|5353.91|10
1607624770000|2020-12-10 18:26:10|5392.36|5354.36|5392.45|5354.45|5392.45|5354.45|5392.32|5354.32|9
1607624780000|2020-12-10 18:26:20|5392.47|5354.47|5392.5|5354.5|5392.71|5354.71|5392.46|5354.46|9
1607624790000|2020-12-10 18:26:30|5392.51|5354.51|5392.17|5354.17|5392.51|5354.51|5392.17|5354.17|8
1607624800000|2020-12-10 18:26:40|5392.26|5354.26|5391.94|5353.94|5392.26|5354.26|5391.9|5353.9|8
1607624810000|2020-12-10 18:26:50|5391.91|5353.91|5392.19|5354.19|5392.29|5354.29|5391.91|5353.91|10
1607624820000|2020-12-10 18:27:00|5392.09|5354.09|5392.09|5354.09|5392.09|5354.09|5391.94|5353.94|9
1607624830000|2020-12-10 18:27:10|5392.3|5354.3|5391.75|5353.75|5392.34|5354.34|5391.75|5353.75|10
1607624840000|2020-12-10 18:27:20|5392.02|5354.02|5391.88|5353.88|5392.16|5354.16|5391.88|5353.88|9
1607624850000|2020-12-10 18:27:30|5391.91|5353.91|5391.83|5353.83|5392.04|5354.04|5391.74|5353.74|9
1607624860000|2020-12-10 18:27:40|5391.81|5353.81|5390.68|5352.68|5391.81|5353.81|5390.68|5352.68|9
1607624870000|2020-12-10 18:27:50|5390.69|5352.69|5390.81|5352.81|5390.97|5352.97|5390.68|5352.68|8
1607624880000|2020-12-10 18:28:00|5390.8|5352.8|5391.19|5353.19|5391.19|5353.19|5390.8|5352.8|9
1607624890000|2020-12-10 18:28:10|5391.2|5353.2|5391.08|5353.08|5391.2|5353.2|5391.08|5353.08|9
1607624900000|2020-12-10 18:28:20|5391.09|5353.09|5391.31|5353.31|5391.31|5353.31|5390.68|5352.68|8
1607624910000|2020-12-10 18:28:30|5391.3|5353.3|5390.96|5352.96|5391.39|5353.39|5390.73|5352.73|9
1607624920000|2020-12-10 18:28:40|5390.97|5352.97|5392.04|5354.04|5392.04|5354.04|5390.8|5352.8|10
1607624930000|2020-12-10 18:28:50|5392.19|5354.19|5394.17|5356.17|5394.18|5356.18|5392.19|5354.19|10
1607624940000|2020-12-10 18:29:00|5394.24|5356.24|5394.25|5356.25|5394.34|5356.34|5394.2|5356.2|8
1607624950000|2020-12-10 18:29:10|5394.29|5356.29|5394.74|5356.74|5394.84|5356.84|5394.2|5356.2|10
1607624960000|2020-12-10 18:29:20|5394.75|5356.75|5394.35|5356.35|5394.75|5356.75|5394.19|5356.19|10
1607624970000|2020-12-10 18:29:30|5394.29|5356.29|5394.35|5356.35|5394.46|5356.46|5394.18|5356.18|10
1607624980000|2020-12-10 18:29:40|5394.33|5356.33|5394.37|5356.37|5394.48|5356.48|5394.28|5356.28|10
1607624990000|2020-12-10 18:29:50|5394.17|5356.17|5394.26|5356.26|5394.36|5356.36|5394.17|5356.17|10
1607625000000|2020-12-10 18:30:00|5394.21|5356.21|5394.74|5356.74|5394.74|5356.74|5394.04|5356.04|9
1607625010000|2020-12-10 18:30:10|5394.82|5356.82|5394.56|5356.56|5394.88|5356.88|5394.56|5356.56|8
1607625020000|2020-12-10 18:30:20|5394.61|5356.61|5394.45|5356.45|5394.66|5356.66|5394.42|5356.42|10
1607625030000|2020-12-10 18:30:30|5394.52|5356.52|5394.44|5356.44|5394.72|5356.72|5394.44|5356.44|9
1607625040000|2020-12-10 18:30:40|5394.45|5356.45|5393.85|5355.85|5394.45|5356.45|5393.85|5355.85|9
1607625050000|2020-12-10 18:30:50|5393.9|5355.9|5393.64|5355.64|5394.06|5356.06|5393.64|5355.64|10
1607625060000|2020-12-10 18:31:00|5393.73|5355.73|5393.3|5355.3|5393.73|5355.73|5393.18|5355.18|9
1607625070000|2020-12-10 18:31:10|5393.34|5355.34|5392.24|5354.24|5393.34|5355.34|5392.24|5354.24|10
1607625080000|2020-12-10 18:31:20|5392.2|5354.2|5391.29|5353.29|5392.2|5354.2|5391.29|5353.29|10
1607625090000|2020-12-10 18:31:30|5391.15|5353.15|5390.53|5352.53|5391.15|5353.15|5390.53|5352.53|8
1607625100000|2020-12-10 18:31:40|5390.64|5352.64|5390.46|5352.46|5390.66|5352.66|5390.46|5352.46|8
1607625110000|2020-12-10 18:31:50|5390.47|5352.47|5389.71|5351.71|5390.55|5352.55|5389.71|5351.71|9
1607625120000|2020-12-10 18:32:00|5389.72|5351.72|5389.48|5351.48|5389.72|5351.72|5389.48|5351.48|7
1607625130000|2020-12-10 18:32:10|5389.21|5351.21|5388.33|5350.33|5389.24|5351.24|5388.3|5350.3|9
1607625140000|2020-12-10 18:32:20|5388.19|5350.19|5387.88|5349.88|5388.19|5350.19|5387.88|5349.88|10
1607625150000|2020-12-10 18:32:30|5387.87|5349.87|5387.08|5349.08|5387.87|5349.87|5387.06|5349.06|8
1607625160000|2020-12-10 18:32:40|5387.03|5349.03|5386.84|5348.84|5387.03|5349.03|5386.8|5348.8|9
1607625170000|2020-12-10 18:32:50|5387.24|5349.24|5387.42|5349.42|5387.5|5349.5|5387.24|5349.24|10
1607625180000|2020-12-10 18:33:00|5387.41|5349.41|5387.72|5349.72|5387.72|5349.72|5387.41|5349.41|9
1607625190000|2020-12-10 18:33:10|5387.76|5349.76|5387.74|5349.74|5388.33|5350.33|5387.74|5349.74|9
1607625200000|2020-12-10 18:33:20|5387.92|5349.92|5387.15|5349.15|5387.92|5349.92|5387.15|5349.15|10
1607625210000|2020-12-10 18:33:30|5387.12|5349.12|5386.49|5348.49|5387.13|5349.13|5386.49|5348.49|10
1607625220000|2020-12-10 18:33:40|5386.5|5348.5|5386.89|5348.89|5386.92|5348.92|5386.5|5348.5|9
1607625230000|2020-12-10 18:33:50|5386.8|5348.8|5387.39|5349.39|5387.39|5349.39|5386.74|5348.74|10
1607625240000|2020-12-10 18:34:00|5387.67|5349.67|5387.44|5349.44|5387.71|5349.71|5387.44|5349.44|9
1607625250000|2020-12-10 18:34:10|5387.38|5349.38|5387.1|5349.1|5387.38|5349.38|5387.02|5349.02|9
1607625260000|2020-12-10 18:34:20|5387.16|5349.16|5387.57|5349.57|5387.57|5349.57|5387.12|5349.12|9
1607625270000|2020-12-10 18:34:30|5387.73|5349.73|5388.62|5350.62|5388.8|5350.8|5387.73|5349.73|9
1607625280000|2020-12-10 18:34:40|5388.55|5350.55|5388.57|5350.57|5388.59|5350.59|5388.15|5350.15|10
1607625290000|2020-12-10 18:34:50|5388.37|5350.37|5389.5|5351.5|5389.5|5351.5|5388.32|5350.32|10
1607625300000|2020-12-10 18:35:00|5389.48|5351.48|5388.86|5350.86|5389.48|5351.48|5388.86|5350.86|10
1607625310000|2020-12-10 18:35:10|5388.85|5350.85|5388.4|5350.4|5388.97|5350.97|5388.37|5350.37|10
1607625320000|2020-12-10 18:35:20|5388.3|5350.3|5387.58|5349.58|5388.3|5350.3|5387.45|5349.45|10
1607625330000|2020-12-10 18:35:30|5387.6|5349.6|5387.94|5349.94|5387.97|5349.97|5387.59|5349.59|9
1607625340000|2020-12-10 18:35:40|5387.98|5349.98|5388.71|5350.71|5388.71|5350.71|5387.98|5349.98|10
1607625350000|2020-12-10 18:35:50|5388.77|5350.77|5388.71|5350.71|5388.82|5350.82|5388.68|5350.68|7
1607625360000|2020-12-10 18:36:00|5388.7|5350.7|5388.75|5350.75|5388.75|5350.75|5388.64|5350.64|9
1607625370000|2020-12-10 18:36:10|5388.76|5350.76|5388.69|5350.69|5388.76|5350.76|5388.61|5350.61|9
1607625380000|2020-12-10 18:36:20|5388.62|5350.62|5388.48|5350.48|5388.68|5350.68|5388.46|5350.46|9
1607625390000|2020-12-10 18:36:30|5388.61|5350.61|5389.61|5351.61|5389.61|5351.61|5388.61|5350.61|10
1607625400000|2020-12-10 18:36:40|5389.58|5351.58|5390.16|5352.16|5390.17|5352.17|5389.55|5351.55|10
1607625410000|2020-12-10 18:36:50|5390.15|5352.15|5389.96|5351.96|5390.2|5352.2|5389.96|5351.96|9
1607625420000|2020-12-10 18:37:00|5390.08|5352.08|5389.91|5351.91|5390.22|5352.22|5389.91|5351.91|10
1607625430000|2020-12-10 18:37:10|5389.89|5351.89|5389.7|5351.7|5390.1|5352.1|5389.6|5351.6|9
1607625440000|2020-12-10 18:37:20|5389.75|5351.75|5390.04|5352.04|5390.04|5352.04|5389.75|5351.75|10
1607625450000|2020-12-10 18:37:30|5389.95|5351.95|5389.94|5351.94|5390.03|5352.03|5389.93|5351.93|8
1607625460000|2020-12-10 18:37:40|5389.89|5351.89|5389.8|5351.8|5389.95|5351.95|5389.8|5351.8|8
1607625470000|2020-12-10 18:37:50|5389.88|5351.88|5390.58|5352.58|5390.58|5352.58|5389.81|5351.81|10
1607625480000|2020-12-10 18:38:00|5390.87|5352.87|5392.01|5354.01|5392.01|5354.01|5390.87|5352.87|10
1607625490000|2020-12-10 18:38:10|5392.06|5354.06|5392.06|5354.06|5392.25|5354.25|5391.96|5353.96|9
1607625500000|2020-12-10 18:38:20|5392|5354|5392.22|5354.22|5392.22|5354.22|5392|5354|9
1607625510000|2020-12-10 18:38:30|5392.26|5354.26|5391.73|5353.73|5392.28|5354.28|5391.73|5353.73|9
1607625520000|2020-12-10 18:38:40|5391.62|5353.62|5391.62|5353.62|5391.62|5353.62|5391.38|5353.38|10
1607625530000|2020-12-10 18:38:50|5391.67|5353.67|5391.82|5353.82|5391.83|5353.83|5391.55|5353.55|10
1607625540000|2020-12-10 18:39:00|5391.84|5353.84|5392.02|5354.02|5392.08|5354.08|5391.84|5353.84|8
1607625550000|2020-12-10 18:39:10|5392.2|5354.2|5391.98|5353.98|5392.2|5354.2|5391.66|5353.66|10
1607625560000|2020-12-10 18:39:20|5391.62|5353.62|5391.45|5353.45|5391.62|5353.62|5391.37|5353.37|10
1607625570000|2020-12-10 18:39:30|5391.52|5353.52|5391.35|5353.35|5391.6|5353.6|5391.35|5353.35|9
1607625580000|2020-12-10 18:39:40|5391.24|5353.24|5390.34|5352.34|5391.24|5353.24|5390.34|5352.34|10
1607625590000|2020-12-10 18:39:50|5390.28|5352.28|5389.72|5351.72|5390.33|5352.33|5389.72|5351.72|10
1607625600000|2020-12-10 18:40:00|5389.39|5351.39|5388.07|5350.07|5389.41|5351.41|5388.07|5350.07|8
1607625610000|2020-12-10 18:40:10|5388.1|5350.1|5387.68|5349.68|5388.1|5350.1|5387.68|5349.68|8
1607625620000|2020-12-10 18:40:20|5387.63|5349.63|5387.62|5349.62|5387.72|5349.72|5387.56|5349.56|10
1607625630000|2020-12-10 18:40:30|5387.83|5349.83|5389.86|5351.86|5389.86|5351.86|5387.83|5349.83|10
1607625640000|2020-12-10 18:40:40|5389.92|5351.92|5390.05|5352.05|5390.42|5352.42|5389.92|5351.92|10
1607625650000|2020-12-10 18:40:50|5390.08|5352.08|5390.92|5352.92|5390.92|5352.92|5390.08|5352.08|10
1607625660000|2020-12-10 18:41:00|5390.9|5352.9|5391.32|5353.32|5391.33|5353.33|5390.85|5352.85|10
1607625670000|2020-12-10 18:41:10|5391.47|5353.47|5391.41|5353.41|5391.48|5353.48|5391.31|5353.31|10
1607625680000|2020-12-10 18:41:20|5391.5|5353.5|5391.27|5353.27|5391.64|5353.64|5391.25|5353.25|9
1607625690000|2020-12-10 18:41:30|5391.36|5353.36|5391.51|5353.51|5391.51|5353.51|5391.31|5353.31|10
1607625700000|2020-12-10 18:41:40|5391.44|5353.44|5391.42|5353.42|5391.44|5353.44|5391.28|5353.28|8
1607625710000|2020-12-10 18:41:50|5391.27|5353.27|5391.12|5353.12|5391.34|5353.34|5391.12|5353.12|9
1607625720000|2020-12-10 18:42:00|5391.09|5353.09|5390.32|5352.32|5391.09|5353.09|5390.32|5352.32|9
1607625730000|2020-12-10 18:42:10|5390.3|5352.3|5389.73|5351.73|5390.3|5352.3|5389.73|5351.73|8
1607625740000|2020-12-10 18:42:20|5389.64|5351.64|5389.53|5351.53|5389.64|5351.64|5389.37|5351.37|9
1607625750000|2020-12-10 18:42:30|5389.64|5351.64|5390.42|5352.42|5390.42|5352.42|5389.52|5351.52|9
1607625760000|2020-12-10 18:42:40|5390.46|5352.46|5390.56|5352.56|5390.56|5352.56|5390.34|5352.34|8
1607625770000|2020-12-10 18:42:50|5390.59|5352.59|5391.27|5353.27|5391.3|5353.3|5390.55|5352.55|10
1607625780000|2020-12-10 18:43:00|5391.26|5353.26|5391.29|5353.29|5391.38|5353.38|5391.26|5353.26|8
1607625790000|2020-12-10 18:43:10|5391.27|5353.27|5390.91|5352.91|5391.27|5353.27|5390.91|5352.91|10
1607625800000|2020-12-10 18:43:20|5390.84|5352.84|5390.37|5352.37|5390.84|5352.84|5390.37|5352.37|9
1607625810000|2020-12-10 18:43:30|5390.39|5352.39|5390.57|5352.57|5390.59|5352.59|5390.39|5352.39|8
1607625820000|2020-12-10 18:43:40|5390.6|5352.6|5390.64|5352.64|5390.66|5352.66|5390.58|5352.58|8
1607625830000|2020-12-10 18:43:50|5390.78|5352.78|5390.77|5352.77|5390.81|5352.81|5390.59|5352.59|8
1607625840000|2020-12-10 18:44:00|5390.71|5352.71|5390.83|5352.83|5390.89|5352.89|5390.63|5352.63|9
1607625850000|2020-12-10 18:44:10|5390.76|5352.76|5390.91|5352.91|5390.91|5352.91|5390.75|5352.75|8
1607625860000|2020-12-10 18:44:20|5390.86|5352.86|5390.45|5352.45|5390.86|5352.86|5390.36|5352.36|10
1607625870000|2020-12-10 18:44:30|5390.41|5352.41|5390.52|5352.52|5390.52|5352.52|5390.28|5352.28|9
1607625880000|2020-12-10 18:44:40|5390.61|5352.61|5390.17|5352.17|5390.61|5352.61|5390.17|5352.17|10
1607625890000|2020-12-10 18:44:50|5390.13|5352.13|5390.03|5352.03|5390.22|5352.22|5389.99|5351.99|9
1607625900000|2020-12-10 18:45:00|5390.07|5352.07|5389.35|5351.35|5390.07|5352.07|5389.35|5351.35|9
1607625910000|2020-12-10 18:45:10|5389.34|5351.34|5389.46|5351.46|5389.46|5351.46|5389.34|5351.34|7
1607625920000|2020-12-10 18:45:20|5389.49|5351.49|5389.16|5351.16|5389.49|5351.49|5389.16|5351.16|9
1607625930000|2020-12-10 18:45:30|5389.21|5351.21|5389.8|5351.8|5389.8|5351.8|5388.93|5350.93|9
1607625940000|2020-12-10 18:45:40|5390.07|5352.07|5390.51|5352.51|5390.51|5352.51|5390.07|5352.07|8
1607625950000|2020-12-10 18:45:50|5390.42|5352.42|5390.54|5352.54|5390.6|5352.6|5390.21|5352.21|9
1607625960000|2020-12-10 18:46:00|5390.59|5352.59|5390.44|5352.44|5390.62|5352.62|5390.38|5352.38|9
1607625970000|2020-12-10 18:46:10|5390.43|5352.43|5390.08|5352.08|5390.45|5352.45|5390.08|5352.08|10
1607625980000|2020-12-10 18:46:20|5390.01|5352.01|5389.78|5351.78|5390.01|5352.01|5389.76|5351.76|9
1607625990000|2020-12-10 18:46:30|5389.86|5351.86|5389.52|5351.52|5389.87|5351.87|5389.52|5351.52|8
1607626000000|2020-12-10 18:46:40|5389.5|5351.5|5389.73|5351.73|5389.8|5351.8|5389.5|5351.5|9
1607626010000|2020-12-10 18:46:50|5389.86|5351.86|5390|5352|5390|5352|5389.73|5351.73|10
1607626020000|2020-12-10 18:47:00|5390.01|5352.01|5390.08|5352.08|5390.08|5352.08|5389.68|5351.68|10
1607626030000|2020-12-10 18:47:10|5390.06|5352.06|5390.07|5352.07|5390.38|5352.38|5389.77|5351.77|10
1607626040000|2020-12-10 18:47:20|5390.23|5352.23|5390.2|5352.2|5390.35|5352.35|5389.91|5351.91|9
1607626050000|2020-12-10 18:47:30|5390.12|5352.12|5389.15|5351.15|5390.12|5352.12|5389.15|5351.15|10
1607626060000|2020-12-10 18:47:40|5389.07|5351.07|5388.97|5350.97|5389.2|5351.2|5388.85|5350.85|10
1607626070000|2020-12-10 18:47:50|5389.04|5351.04|5388.82|5350.82|5389.04|5351.04|5388.82|5350.82|10
1607626080000|2020-12-10 18:48:00|5388.89|5350.89|5388.65|5350.65|5388.9|5350.9|5388.65|5350.65|9
1607626090000|2020-12-10 18:48:10|5388.6|5350.6|5388.39|5350.39|5388.66|5350.66|5388.39|5350.39|10
1607626100000|2020-12-10 18:48:20|5388.15|5350.15|5390.81|5352.81|5390.81|5352.81|5388.15|5350.15|10
1607626110000|2020-12-10 18:48:30|5391.2|5353.2|5391.61|5353.61|5391.92|5353.92|5391.2|5353.2|10
1607626120000|2020-12-10 18:48:40|5391.6|5353.6|5391.37|5353.37|5391.71|5353.71|5391.37|5353.37|9
1607626130000|2020-12-10 18:48:50|5391.34|5353.34|5391.74|5353.74|5391.76|5353.76|5391.18|5353.18|9
1607626140000|2020-12-10 18:49:00|5391.57|5353.57|5392.12|5354.12|5392.13|5354.13|5391.57|5353.57|10
1607626150000|2020-12-10 18:49:10|5392.09|5354.09|5391.62|5353.62|5392.24|5354.24|5391.62|5353.62|9
1607626160000|2020-12-10 18:49:20|5391.39|5353.39|5391.02|5353.02|5391.39|5353.39|5391.02|5353.02|7
1607626170000|2020-12-10 18:49:30|5391.03|5353.03|5391.18|5353.18|5391.21|5353.21|5390.91|5352.91|10
1607626180000|2020-12-10 18:49:40|5391.14|5353.14|5390.89|5352.89|5391.21|5353.21|5390.89|5352.89|10
1607626190000|2020-12-10 18:49:50|5391.3|5353.3|5391.18|5353.18|5391.33|5353.33|5390.89|5352.89|10
1607626200000|2020-12-10 18:50:00|5391.08|5353.08|5390.96|5352.96|5391.18|5353.18|5390.96|5352.96|9
1607626210000|2020-12-10 18:50:10|5390.88|5352.88|5390.12|5352.12|5390.96|5352.96|5390.12|5352.12|10
1607626220000|2020-12-10 18:50:20|5390.11|5352.11|5389.54|5351.54|5390.28|5352.28|5389.54|5351.54|10
1607626230000|2020-12-10 18:50:30|5389.51|5351.51|5388.84|5350.84|5389.51|5351.51|5388.84|5350.84|10
1607626240000|2020-12-10 18:50:40|5388.72|5350.72|5387.87|5349.87|5388.72|5350.72|5387.87|5349.87|10
1607626250000|2020-12-10 18:50:50|5387.84|5349.84|5386.81|5348.81|5387.88|5349.88|5386.75|5348.75|10
1607626260000|2020-12-10 18:51:00|5386.88|5348.88|5385.98|5347.98|5386.88|5348.88|5385.98|5347.98|9
1607626270000|2020-12-10 18:51:10|5385.95|5347.95|5386.64|5348.64|5386.64|5348.64|5385.91|5347.91|10
1607626280000|2020-12-10 18:51:20|5386.67|5348.67|5386.91|5348.91|5386.95|5348.95|5386.67|5348.67|9
1607626290000|2020-12-10 18:51:30|5386.94|5348.94|5386.8|5348.8|5387.05|5349.05|5386.8|5348.8|10
1607626300000|2020-12-10 18:51:40|5386.74|5348.74|5386.56|5348.56|5386.76|5348.76|5386.54|5348.54|10
1607626310000|2020-12-10 18:51:50|5386.51|5348.51|5386.25|5348.25|5386.51|5348.51|5386.22|5348.22|9
1607626320000|2020-12-10 18:52:00|5386.28|5348.28|5386.35|5348.35|5386.35|5348.35|5386.19|5348.19|10
1607626330000|2020-12-10 18:52:10|5386.42|5348.42|5386.51|5348.51|5386.52|5348.52|5386.27|5348.27|10
1607626340000|2020-12-10 18:52:20|5386.54|5348.54|5386.42|5348.42|5386.71|5348.71|5386.42|5348.42|9
1607626350000|2020-12-10 18:52:30|5386.43|5348.43|5385.37|5347.37|5386.43|5348.43|5385.37|5347.37|9
1607626360000|2020-12-10 18:52:40|5385.31|5347.31|5384.85|5346.85|5385.31|5347.31|5384.85|5346.85|9
1607626370000|2020-12-10 18:52:50|5384.79|5346.79|5384.79|5346.79|5384.83|5346.83|5384.64|5346.64|10
1607626380000|2020-12-10 18:53:00|5384.64|5346.64|5384.32|5346.32|5384.66|5346.66|5384.32|5346.32|9
1607626390000|2020-12-10 18:53:10|5384.59|5346.59|5384.49|5346.49|5384.6|5346.6|5384.45|5346.45|9
1607626400000|2020-12-10 18:53:20|5384.38|5346.38|5384.39|5346.39|5384.48|5346.48|5384.32|5346.32|10
1607626410000|2020-12-10 18:53:30|5384.28|5346.28|5384.07|5346.07|5384.36|5346.36|5384.05|5346.05|10
1607626420000|2020-12-10 18:53:40|5384.11|5346.11|5383.29|5345.29|5384.11|5346.11|5383.29|5345.29|10
1607626430000|2020-12-10 18:53:50|5383.3|5345.3|5381.16|5343.16|5383.3|5345.3|5381.16|5343.16|9
1607626440000|2020-12-10 18:54:00|5380.96|5342.96|5379.64|5341.64|5380.96|5342.96|5379.64|5341.64|9
1607626450000|2020-12-10 18:54:10|5379.63|5341.63|5379.57|5341.57|5379.74|5341.74|5379.49|5341.49|9
1607626460000|2020-12-10 18:54:20|5379.59|5341.59|5379.88|5341.88|5379.88|5341.88|5379.54|5341.54|9
1607626470000|2020-12-10 18:54:30|5380.07|5342.07|5381.86|5343.86|5381.86|5343.86|5380.07|5342.07|9
1607626480000|2020-12-10 18:54:40|5381.98|5343.98|5382.11|5344.11|5382.11|5344.11|5381.87|5343.87|9
1607626490000|2020-12-10 18:54:50|5382.1|5344.1|5381.9|5343.9|5382.1|5344.1|5381.79|5343.79|10
1607626500000|2020-12-10 18:55:00|5381.85|5343.85|5381.78|5343.78|5381.91|5343.91|5381.53|5343.53|10
1607626510000|2020-12-10 18:55:10|5381.72|5343.72|5381.42|5343.42|5381.79|5343.79|5381.42|5343.42|8
1607626520000|2020-12-10 18:55:20|5381.45|5343.45|5381.15|5343.15|5381.62|5343.62|5381.15|5343.15|9
1607626530000|2020-12-10 18:55:30|5381.05|5343.05|5380.38|5342.38|5381.05|5343.05|5380.38|5342.38|10
1607626540000|2020-12-10 18:55:40|5380.4|5342.4|5380.43|5342.43|5380.43|5342.43|5380.22|5342.22|9
1607626550000|2020-12-10 18:55:50|5380.61|5342.61|5380.74|5342.74|5380.75|5342.75|5380.47|5342.47|9
1607626560000|2020-12-10 18:56:00|5380.62|5342.62|5380.11|5342.11|5380.65|5342.65|5380.1|5342.1|10
1607626570000|2020-12-10 18:56:10|5380.08|5342.08|5379.68|5341.68|5380.08|5342.08|5379.68|5341.68|10
1607626580000|2020-12-10 18:56:20|5379.86|5341.86|5380.21|5342.21|5380.41|5342.41|5379.8|5341.8|10
1607626590000|2020-12-10 18:56:30|5380.32|5342.32|5380.56|5342.56|5380.6|5342.6|5380.31|5342.31|10
1607626600000|2020-12-10 18:56:40|5380.37|5342.37|5380.31|5342.31|5380.52|5342.52|5380.15|5342.15|10
1607626610000|2020-12-10 18:56:50|5380.27|5342.27|5380.3|5342.3|5380.51|5342.51|5380.27|5342.27|7
1607626620000|2020-12-10 18:57:00|5380.25|5342.25|5379.85|5341.85|5380.25|5342.25|5379.85|5341.85|10
1607626630000|2020-12-10 18:57:10|5379.88|5341.88|5379.73|5341.73|5379.88|5341.88|5379.73|5341.73|8
1607626640000|2020-12-10 18:57:20|5379.67|5341.67|5379.22|5341.22|5379.67|5341.67|5379.22|5341.22|8
1607626650000|2020-12-10 18:57:30|5379.25|5341.25|5378.88|5340.88|5379.25|5341.25|5378.86|5340.86|10
1607626660000|2020-12-10 18:57:40|5378.66|5340.66|5379|5341|5379|5341|5378.57|5340.57|9
1607626670000|2020-12-10 18:57:50|5379.08|5341.08|5380.81|5342.81|5380.87|5342.87|5379.08|5341.08|9
1607626680000|2020-12-10 18:58:00|5381.1|5343.1|5384.05|5346.05|5384.05|5346.05|5381.08|5343.08|10
1607626690000|2020-12-10 18:58:10|5384.13|5346.13|5383.68|5345.68|5384.13|5346.13|5383.68|5345.68|9
1607626700000|2020-12-10 18:58:20|5383.42|5345.42|5382.43|5344.43|5383.42|5345.42|5382.43|5344.43|10
1607626710000|2020-12-10 18:58:30|5382.19|5344.19|5382.22|5344.22|5382.39|5344.39|5382.13|5344.13|10
1607626720000|2020-12-10 18:58:40|5382.2|5344.2|5382.42|5344.42|5382.55|5344.55|5381.87|5343.87|9
1607626730000|2020-12-10 18:58:50|5382.59|5344.59|5382.57|5344.57|5382.61|5344.61|5382.34|5344.34|10
1607626740000|2020-12-10 18:59:00|5382.52|5344.52|5382.14|5344.14|5382.52|5344.52|5382.14|5344.14|9
1607626750000|2020-12-10 18:59:10|5382.12|5344.12|5382.39|5344.39|5382.4|5344.4|5381.94|5343.94|10
1607626760000|2020-12-10 18:59:20|5382.37|5344.37|5381.72|5343.72|5382.39|5344.39|5381.72|5343.72|9
1607626770000|2020-12-10 18:59:30|5381.66|5343.66|5381.03|5343.03|5381.66|5343.66|5381.03|5343.03|10
1607626780000|2020-12-10 18:59:40|5381.12|5343.12|5380.93|5342.93|5381.12|5343.12|5380.72|5342.72|10
1607626790000|2020-12-10 18:59:50|5380.83|5342.83|5380.79|5342.79|5381.18|5343.18|5380.78|5342.78|9
1607626800000|2020-12-10 19:00:00|5380.69|5342.69|5381.04|5343.04|5381.18|5343.18|5380.69|5342.69|9
1607626810000|2020-12-10 19:00:10|5381.11|5343.11|5381.22|5343.22|5381.46|5343.46|5381.08|5343.08|10
1607626820000|2020-12-10 19:00:20|5381.06|5343.06|5379.73|5341.73|5381.16|5343.16|5379.73|5341.73|10
1607626830000|2020-12-10 19:00:30|5379.51|5341.51|5378.52|5340.52|5379.51|5341.51|5378.52|5340.52|10
1607626840000|2020-12-10 19:00:40|5378.47|5340.47|5377.62|5339.62|5378.47|5340.47|5377.62|5339.62|9
1607626850000|2020-12-10 19:00:50|5377.64|5339.64|5377.74|5339.74|5377.99|5339.99|5377.64|5339.64|8
1607626860000|2020-12-10 19:01:00|5377.48|5339.48|5377.3|5339.3|5377.48|5339.48|5377.15|5339.15|10
1607626870000|2020-12-10 19:01:10|5377.23|5339.23|5377.1|5339.1|5377.5|5339.5|5377.1|5339.1|8
1607626880000|2020-12-10 19:01:20|5377.08|5339.08|5376.11|5338.11|5377.16|5339.16|5376.11|5338.11|10
1607626890000|2020-12-10 19:01:30|5376.07|5338.07|5375.81|5337.81|5376.25|5338.25|5375.81|5337.81|10
1607626900000|2020-12-10 19:01:40|5375.5|5337.5|5374.63|5336.63|5375.5|5337.5|5374.59|5336.59|10
1607626910000|2020-12-10 19:01:50|5374.24|5336.24|5372.23|5334.23|5374.27|5336.27|5372.23|5334.23|10
1607626920000|2020-12-10 19:02:00|5372.15|5334.15|5370.56|5332.56|5372.15|5334.15|5370.44|5332.44|10
1607626930000|2020-12-10 19:02:10|5370.53|5332.53|5370|5332|5370.53|5332.53|5369.4|5331.4|9
1607626940000|2020-12-10 19:02:20|5370.02|5332.02|5370.67|5332.67|5370.86|5332.86|5370.02|5332.02|10
1607626950000|2020-12-10 19:02:30|5370.42|5332.42|5370.32|5332.32|5370.47|5332.47|5370.31|5332.31|8
1607626960000|2020-12-10 19:02:40|5370.25|5332.25|5370.15|5332.15|5370.36|5332.36|5370.05|5332.05|10
1607626970000|2020-12-10 19:02:50|5370.17|5332.17|5370.2|5332.2|5370.63|5332.63|5370.14|5332.14|10
1607626980000|2020-12-10 19:03:00|5370.18|5332.18|5369.54|5331.54|5370.19|5332.19|5369.48|5331.48|10
1607626990000|2020-12-10 19:03:10|5369.33|5331.33|5368.63|5330.63|5369.33|5331.33|5368.63|5330.63|9
1607627000000|2020-12-10 19:03:20|5368.58|5330.58|5367.62|5329.62|5368.59|5330.59|5367.62|5329.62|9
1607627010000|2020-12-10 19:03:30|5367.68|5329.68|5366.53|5328.53|5367.68|5329.68|5366.53|5328.53|10
1607627020000|2020-12-10 19:03:40|5366.46|5328.46|5367.43|5329.43|5367.43|5329.43|5365.48|5327.48|10
1607627030000|2020-12-10 19:03:50|5367.52|5329.52|5366.06|5328.06|5367.52|5329.52|5365.88|5327.88|9
1607627040000|2020-12-10 19:04:00|5365.92|5327.92|5366.29|5328.29|5366.29|5328.29|5365.79|5327.79|9
1607627050000|2020-12-10 19:04:10|5366.3|5328.3|5366.38|5328.38|5366.38|5328.38|5366.08|5328.08|9
1607627060000|2020-12-10 19:04:20|5366.43|5328.43|5366.97|5328.97|5366.97|5328.97|5366.43|5328.43|8
1607627070000|2020-12-10 19:04:30|5366.96|5328.96|5367.99|5329.99|5367.99|5329.99|5366.74|5328.74|10
1607627080000|2020-12-10 19:04:40|5368.1|5330.1|5368.3|5330.3|5368.91|5330.91|5368.1|5330.1|9
1607627090000|2020-12-10 19:04:50|5368.24|5330.24|5368.02|5330.02|5368.24|5330.24|5367.99|5329.99|10
1607627100000|2020-12-10 19:05:00|5367.99|5329.99|5367.93|5329.93|5368|5330|5367.87|5329.87|10
1607627110000|2020-12-10 19:05:10|5367.95|5329.95|5367.67|5329.67|5367.98|5329.98|5367.57|5329.57|10
1607627120000|2020-12-10 19:05:20|5367.68|5329.68|5366.97|5328.97|5367.68|5329.68|5366.97|5328.97|8
1607627130000|2020-12-10 19:05:30|5366.91|5328.91|5366.61|5328.61|5366.94|5328.94|5366.61|5328.61|10
1607627140000|2020-12-10 19:05:40|5366.57|5328.57|5366.85|5328.85|5366.97|5328.97|5366.46|5328.46|10
1607627150000|2020-12-10 19:05:50|5366.88|5328.88|5367.09|5329.09|5367.09|5329.09|5366.62|5328.62|10
1607627160000|2020-12-10 19:06:00|5367.14|5329.14|5368.88|5330.88|5368.88|5330.88|5367.14|5329.14|10
1607627170000|2020-12-10 19:06:10|5369.19|5331.19|5369.83|5331.83|5370.11|5332.11|5369.15|5331.15|9
1607627180000|2020-12-10 19:06:20|5369.55|5331.55|5369.35|5331.35|5369.68|5331.68|5369.28|5331.28|9
1607627190000|2020-12-10 19:06:30|5369.43|5331.43|5369.52|5331.52|5369.75|5331.75|5369.43|5331.43|9
1607627200000|2020-12-10 19:06:40|5369.57|5331.57|5370.2|5332.2|5370.2|5332.2|5369.56|5331.56|10
1607627210000|2020-12-10 19:06:50|5370.04|5332.04|5369.76|5331.76|5370.08|5332.08|5369.73|5331.73|10
1607627220000|2020-12-10 19:07:00|5369.64|5331.64|5369.85|5331.85|5369.85|5331.85|5369.54|5331.54|10
1607627230000|2020-12-10 19:07:10|5369.79|5331.79|5370.18|5332.18|5370.18|5332.18|5369.79|5331.79|9
1607627240000|2020-12-10 19:07:20|5370.14|5332.14|5370.34|5332.34|5370.45|5332.45|5370.14|5332.14|10
1607627250000|2020-12-10 19:07:30|5370.49|5332.49|5370.19|5332.19|5370.49|5332.49|5369.99|5331.99|10
1607627260000|2020-12-10 19:07:40|5370.08|5332.08|5370.37|5332.37|5370.43|5332.43|5369.83|5331.83|10
1607627270000|2020-12-10 19:07:50|5370.43|5332.43|5370.59|5332.59|5370.59|5332.59|5370.43|5332.43|8
1607627280000|2020-12-10 19:08:00|5370.64|5332.64|5370.2|5332.2|5370.64|5332.64|5370.13|5332.13|8
1607627290000|2020-12-10 19:08:10|5370.08|5332.08|5369.8|5331.8|5370.08|5332.08|5369.8|5331.8|9
1607627300000|2020-12-10 19:08:20|5369.87|5331.87|5369.97|5331.97|5369.97|5331.97|5369.8|5331.8|7
1607627310000|2020-12-10 19:08:30|5369.92|5331.92|5370.4|5332.4|5370.41|5332.41|5369.92|5331.92|9
1607627320000|2020-12-10 19:08:40|5370.41|5332.41|5369.92|5331.92|5370.41|5332.41|5369.91|5331.91|8
1607627330000|2020-12-10 19:08:50|5369.8|5331.8|5369.54|5331.54|5369.87|5331.87|5369.54|5331.54|10
1607627340000|2020-12-10 19:09:00|5369.58|5331.58|5370.01|5332.01|5370.01|5332.01|5369.44|5331.44|10
1607627350000|2020-12-10 19:09:10|5370.08|5332.08|5370.89|5332.89|5370.89|5332.89|5370.08|5332.08|10
1607627360000|2020-12-10 19:09:20|5370.94|5332.94|5370.76|5332.76|5370.94|5332.94|5370.65|5332.65|7
1607627370000|2020-12-10 19:09:30|5370.77|5332.77|5370.66|5332.66|5370.88|5332.88|5370.6|5332.6|10
1607627380000|2020-12-10 19:09:40|5370.79|5332.79|5370.78|5332.78|5370.93|5332.93|5370.69|5332.69|8
1607627390000|2020-12-10 19:09:50|5370.77|5332.77|5371.44|5333.44|5371.49|5333.49|5370.77|5332.77|10
1607627400000|2020-12-10 19:10:00|5371.49|5333.49|5370.57|5332.57|5371.49|5333.49|5370.46|5332.46|10
1607627410000|2020-12-10 19:10:10|5370.35|5332.35|5369.83|5331.83|5370.46|5332.46|5369.83|5331.83|9
1607627420000|2020-12-10 19:10:20|5369.87|5331.87|5369.59|5331.59|5370.2|5332.2|5369.59|5331.59|10
1607627430000|2020-12-10 19:10:30|5369.35|5331.35|5367.59|5329.59|5369.35|5331.35|5367.59|5329.59|10
1607627440000|2020-12-10 19:10:40|5367.35|5329.35|5366.75|5328.75|5367.35|5329.35|5366.47|5328.47|9
1607627450000|2020-12-10 19:10:50|5366.67|5328.67|5365.88|5327.88|5366.79|5328.79|5365.88|5327.88|10
1607627460000|2020-12-10 19:11:00|5366.15|5328.15|5366.08|5328.08|5366.15|5328.15|5365.87|5327.87|9
1607627470000|2020-12-10 19:11:10|5366.13|5328.13|5367.21|5329.21|5367.21|5329.21|5366.09|5328.09|9
1607627480000|2020-12-10 19:11:20|5367.31|5329.31|5368.04|5330.04|5368.04|5330.04|5367.31|5329.31|10
1607627490000|2020-12-10 19:11:30|5368.06|5330.06|5369.93|5331.93|5369.93|5331.93|5368.06|5330.06|10
1607627500000|2020-12-10 19:11:40|5370.28|5332.28|5372.09|5334.09|5372.09|5334.09|5370.28|5332.28|10
1607627510000|2020-12-10 19:11:50|5372.1|5334.1|5374.32|5336.32|5374.32|5336.32|5372.1|5334.1|10
1607627520000|2020-12-10 19:12:00|5374.74|5336.74|5376.47|5338.47|5376.47|5338.47|5374.72|5336.72|10
1607627530000|2020-12-10 19:12:10|5376.85|5338.85|5379.18|5341.18|5379.18|5341.18|5376.85|5338.85|10
1607627540000|2020-12-10 19:12:20|5379.16|5341.16|5380.24|5342.24|5380.24|5342.24|5379.16|5341.16|10
1607627550000|2020-12-10 19:12:30|5380.23|5342.23|5380.68|5342.68|5381.6|5343.6|5380.23|5342.23|9
1607627560000|2020-12-10 19:12:40|5380.59|5342.59|5381.12|5343.12|5381.3|5343.3|5380.57|5342.57|10
1607627570000|2020-12-10 19:12:50|5381.3|5343.3|5381.67|5343.67|5381.78|5343.78|5381.29|5343.29|10
1607627580000|2020-12-10 19:13:00|5381.76|5343.76|5382.48|5344.48|5382.56|5344.56|5381.76|5343.76|10
1607627590000|2020-12-10 19:13:10|5382.5|5344.5|5382.76|5344.76|5382.76|5344.76|5382.1|5344.1|9
1607627600000|2020-12-10 19:13:20|5382.08|5344.08|5381.16|5343.16|5382.08|5344.08|5380.92|5342.92|10
1607627610000|2020-12-10 19:13:30|5380.93|5342.93|5380.38|5342.38|5380.98|5342.98|5380.38|5342.38|10
1607627620000|2020-12-10 19:13:40|5380.36|5342.36|5380.23|5342.23|5380.36|5342.36|5380.12|5342.12|9
1607627630000|2020-12-10 19:13:50|5380.13|5342.13|5379.68|5341.68|5380.18|5342.18|5379.68|5341.68|10
1607627640000|2020-12-10 19:14:00|5379.79|5341.79|5380.73|5342.73|5380.93|5342.93|5379.79|5341.79|10
1607627650000|2020-12-10 19:14:10|5380.87|5342.87|5381.04|5343.04|5381.25|5343.25|5380.75|5342.75|9
1607627660000|2020-12-10 19:14:20|5381.22|5343.22|5380.91|5342.91|5381.22|5343.22|5380.91|5342.91|10
1607627670000|2020-12-10 19:14:30|5380.88|5342.88|5381.42|5343.42|5381.51|5343.51|5380.82|5342.82|10
1607627680000|2020-12-10 19:14:40|5381.35|5343.35|5381.63|5343.63|5381.96|5343.96|5381.35|5343.35|9
1607627690000|2020-12-10 19:14:50|5381.77|5343.77|5381.09|5343.09|5381.77|5343.77|5381.09|5343.09|10
1607627700000|2020-12-10 19:15:00|5381.03|5343.03|5380.89|5342.89|5381.16|5343.16|5380.89|5342.89|9
1607627710000|2020-12-10 19:15:10|5380.82|5342.82|5379.44|5341.44|5380.82|5342.82|5379.44|5341.44|10
1607627720000|2020-12-10 19:15:20|5379.32|5341.32|5379.32|5341.32|5379.4|5341.4|5379.13|5341.13|9
1607627730000|2020-12-10 19:15:30|5379.33|5341.33|5379.59|5341.59|5379.67|5341.67|5379.33|5341.33|10
1607627740000|2020-12-10 19:15:40|5379.66|5341.66|5379.18|5341.18|5379.82|5341.82|5379.18|5341.18|10
1607627750000|2020-12-10 19:15:50|5379.21|5341.21|5379.33|5341.33|5379.37|5341.37|5378.9|5340.9|10
1607627760000|2020-12-10 19:16:00|5379.45|5341.45|5381.44|5343.44|5381.44|5343.44|5379.45|5341.45|10
1607627770000|2020-12-10 19:16:10|5381.68|5343.68|5382.44|5344.44|5382.44|5344.44|5381.68|5343.68|10
1607627780000|2020-12-10 19:16:20|5382.48|5344.48|5382.99|5344.99|5383.28|5345.28|5382.48|5344.48|10
1607627790000|2020-12-10 19:16:30|5382.81|5344.81|5382.54|5344.54|5382.81|5344.81|5382.3|5344.3|10
1607627800000|2020-12-10 19:16:40|5382.56|5344.56|5383.21|5345.21|5383.21|5345.21|5382.56|5344.56|10
1607627810000|2020-12-10 19:16:50|5383.24|5345.24|5382.11|5344.11|5383.25|5345.25|5382.11|5344.11|10
1607627820000|2020-12-10 19:17:00|5382.05|5344.05|5380.06|5342.06|5382.05|5344.05|5380.06|5342.06|9
1607627830000|2020-12-10 19:17:10|5380.03|5342.03|5379.69|5341.69|5380.03|5342.03|5379.68|5341.68|10
1607627840000|2020-12-10 19:17:20|5379.77|5341.77|5379.65|5341.65|5379.82|5341.82|5379.58|5341.58|9
1607627850000|2020-12-10 19:17:30|5379.59|5341.59|5379.35|5341.35|5379.62|5341.62|5379.34|5341.34|8
1607627860000|2020-12-10 19:17:40|5379.26|5341.26|5378.81|5340.81|5379.26|5341.26|5378.81|5340.81|10
1607627870000|2020-12-10 19:17:50|5378.48|5340.48|5378.06|5340.06|5378.53|5340.53|5378.06|5340.06|9
1607627880000|2020-12-10 19:18:00|5377.93|5339.93|5377.71|5339.71|5378.09|5340.09|5377.71|5339.71|10
1607627890000|2020-12-10 19:18:10|5377.85|5339.85|5378|5340|5378.16|5340.16|5377.85|5339.85|9
1607627900000|2020-12-10 19:18:20|5378.01|5340.01|5377.51|5339.51|5378.01|5340.01|5377.51|5339.51|10
1607627910000|2020-12-10 19:18:30|5377.5|5339.5|5377.16|5339.16|5377.5|5339.5|5377.09|5339.09|7
1607627920000|2020-12-10 19:18:40|5376.85|5338.85|5376.69|5338.69|5376.85|5338.85|5376.49|5338.49|8
1607627930000|2020-12-10 19:18:50|5376.7|5338.7|5376.8|5338.8|5376.82|5338.82|5376.7|5338.7|9
1607627940000|2020-12-10 19:19:00|5376.77|5338.77|5377.69|5339.69|5377.69|5339.69|5376.6|5338.6|10
1607627950000|2020-12-10 19:19:10|5377.74|5339.74|5378.11|5340.11|5378.28|5340.28|5377.74|5339.74|10
1607627960000|2020-12-10 19:19:20|5377.88|5339.88|5377.82|5339.82|5377.95|5339.95|5377.82|5339.82|9
1607627970000|2020-12-10 19:19:30|5377.83|5339.83|5378.77|5340.77|5378.77|5340.77|5377.83|5339.83|9
1607627980000|2020-12-10 19:19:40|5378.9|5340.9|5380.77|5342.77|5380.77|5342.77|5378.9|5340.9|10
1607627990000|2020-12-10 19:19:50|5380.89|5342.89|5382.02|5344.02|5382.06|5344.06|5380.89|5342.89|10
1607628000000|2020-12-10 19:20:00|5382.19|5344.19|5381.9|5343.9|5382.43|5344.43|5381.9|5343.9|9
1607628010000|2020-12-10 19:20:10|5381.92|5343.92|5381.35|5343.35|5381.92|5343.92|5381.35|5343.35|10
1607628020000|2020-12-10 19:20:20|5381.36|5343.36|5380.56|5342.56|5381.36|5343.36|5380.56|5342.56|8
1607628030000|2020-12-10 19:20:30|5380.53|5342.53|5380.26|5342.26|5380.59|5342.59|5380.26|5342.26|8
1607628040000|2020-12-10 19:20:40|5380.3|5342.3|5380.6|5342.6|5380.62|5342.62|5380.3|5342.3|10
1607628050000|2020-12-10 19:20:50|5380.49|5342.49|5380.46|5342.46|5380.55|5342.55|5380.42|5342.42|10
1607628060000|2020-12-10 19:21:00|5380.36|5342.36|5379.94|5341.94|5380.43|5342.43|5379.94|5341.94|9
1607628070000|2020-12-10 19:21:10|5379.97|5341.97|5379.84|5341.84|5380.1|5342.1|5379.84|5341.84|10
1607628080000|2020-12-10 19:21:20|5379.86|5341.86|5379.62|5341.62|5379.86|5341.86|5379.4|5341.4|9
1607628090000|2020-12-10 19:21:30|5379.54|5341.54|5379.29|5341.29|5379.54|5341.54|5379.18|5341.18|10
1607628100000|2020-12-10 19:21:40|5379.33|5341.33|5379.16|5341.16|5379.33|5341.33|5378.72|5340.72|10
1607628110000|2020-12-10 19:21:50|5379.23|5341.23|5379.65|5341.65|5379.66|5341.66|5379.23|5341.23|9
1607628120000|2020-12-10 19:22:00|5379.36|5341.36|5379.34|5341.34|5379.37|5341.37|5379.16|5341.16|10
1607628130000|2020-12-10 19:22:10|5379.28|5341.28|5378.68|5340.68|5379.29|5341.29|5378.68|5340.68|9
1607628140000|2020-12-10 19:22:20|5378.72|5340.72|5379.2|5341.2|5379.23|5341.23|5378.72|5340.72|9
1607628150000|2020-12-10 19:22:30|5379.22|5341.22|5379.31|5341.31|5379.33|5341.33|5379.22|5341.22|9
1607628160000|2020-12-10 19:22:40|5379.32|5341.32|5378.61|5340.61|5379.32|5341.32|5378.47|5340.47|9
1607628170000|2020-12-10 19:22:50|5378.62|5340.62|5377.97|5339.97|5378.62|5340.62|5377.97|5339.97|9
1607628180000|2020-12-10 19:23:00|5377.79|5339.79|5377.63|5339.63|5377.86|5339.86|5377.63|5339.63|9
1607628190000|2020-12-10 19:23:10|5377.56|5339.56|5377.14|5339.14|5377.56|5339.56|5377.13|5339.13|9
1607628200000|2020-12-10 19:23:20|5377.12|5339.12|5376.64|5338.64|5377.12|5339.12|5376.64|5338.64|10
1607628210000|2020-12-10 19:23:30|5376.7|5338.7|5375.47|5337.47|5376.7|5338.7|5375.47|5337.47|10
1607628220000|2020-12-10 19:23:40|5375.28|5337.28|5374.34|5336.34|5375.28|5337.28|5374.33|5336.33|10
1607628230000|2020-12-10 19:23:50|5374.25|5336.25|5373.5|5335.5|5374.25|5336.25|5373.5|5335.5|9
1607628240000|2020-12-10 19:24:00|5373.35|5335.35|5372.94|5334.94|5373.35|5335.35|5372.76|5334.76|9
1607628250000|2020-12-10 19:24:10|5373.01|5335.01|5372.39|5334.39|5373.02|5335.02|5372.39|5334.39|8
1607628260000|2020-12-10 19:24:20|5372.15|5334.15|5371.79|5333.79|5372.15|5334.15|5371.74|5333.74|9
1607628270000|2020-12-10 19:24:30|5371.75|5333.75|5371.68|5333.68|5371.75|5333.75|5371.54|5333.54|10
1607628280000|2020-12-10 19:24:40|5371.61|5333.61|5370.8|5332.8|5371.61|5333.61|5370.8|5332.8|9
1607628290000|2020-12-10 19:24:50|5370.85|5332.85|5369.51|5331.51|5370.85|5332.85|5369.51|5331.51|10
1607628300000|2020-12-10 19:25:00|5369.48|5331.48|5369.53|5331.53|5369.64|5331.64|5369.43|5331.43|9
1607628310000|2020-12-10 19:25:10|5369.7|5331.7|5368.81|5330.81|5369.7|5331.7|5368.81|5330.81|8
1607628320000|2020-12-10 19:25:20|5368.87|5330.87|5368.07|5330.07|5368.87|5330.87|5368.07|5330.07|9
1607628330000|2020-12-10 19:25:30|5367.83|5329.83|5367.58|5329.58|5367.86|5329.86|5367.54|5329.54|8
1607628340000|2020-12-10 19:25:40|5367.59|5329.59|5367.92|5329.92|5367.92|5329.92|5367.43|5329.43|10
1607628350000|2020-12-10 19:25:50|5367.97|5329.97|5368.43|5330.43|5368.43|5330.43|5367.86|5329.86|9
1607628360000|2020-12-10 19:26:00|5368.25|5330.25|5367.86|5329.86|5368.25|5330.25|5367.86|5329.86|10
1607628370000|2020-12-10 19:26:10|5367.89|5329.89|5367.33|5329.33|5367.98|5329.98|5367.33|5329.33|9
1607628380000|2020-12-10 19:26:20|5367.31|5329.31|5367.05|5329.05|5367.31|5329.31|5367.05|5329.05|10
1607628390000|2020-12-10 19:26:30|5367|5329|5367.25|5329.25|5367.25|5329.25|5367|5329|9
1607628400000|2020-12-10 19:26:40|5367.22|5329.22|5367.42|5329.42|5367.51|5329.51|5367.22|5329.22|9
1607628410000|2020-12-10 19:26:50|5367.5|5329.5|5367.47|5329.47|5367.5|5329.5|5367.25|5329.25|8
1607628420000|2020-12-10 19:27:00|5367.48|5329.48|5367.43|5329.43|5367.49|5329.49|5367.36|5329.36|9
1607628430000|2020-12-10 19:27:10|5367.52|5329.52|5367.63|5329.63|5367.67|5329.67|5367.51|5329.51|10
1607628440000|2020-12-10 19:27:20|5367.52|5329.52|5367.48|5329.48|5367.53|5329.53|5367.47|5329.47|9
1607628450000|2020-12-10 19:27:30|5367.42|5329.42|5367.32|5329.32|5367.48|5329.48|5367.29|5329.29|10
1607628460000|2020-12-10 19:27:40|5367.22|5329.22|5367.56|5329.56|5367.64|5329.64|5367.15|5329.15|9
1607628470000|2020-12-10 19:27:50|5367.53|5329.53|5367.35|5329.35|5367.53|5329.53|5367.26|5329.26|9
1607628480000|2020-12-10 19:28:00|5367.38|5329.38|5367.56|5329.56|5367.56|5329.56|5367.25|5329.25|10
1607628490000|2020-12-10 19:28:10|5367.69|5329.69|5368.57|5330.57|5368.57|5330.57|5367.69|5329.69|10
1607628500000|2020-12-10 19:28:20|5368.22|5330.22|5368|5330|5368.4|5330.4|5367.97|5329.97|10
1607628510000|2020-12-10 19:28:30|5367.93|5329.93|5367.92|5329.92|5367.95|5329.95|5367.78|5329.78|9
1607628520000|2020-12-10 19:28:40|5367.96|5329.96|5367.31|5329.31|5368.02|5330.02|5367.31|5329.31|10
1607628530000|2020-12-10 19:28:50|5367.42|5329.42|5367.09|5329.09|5367.43|5329.43|5366.98|5328.98|10
1607628540000|2020-12-10 19:29:00|5367.26|5329.26|5367.26|5329.26|5367.4|5329.4|5367.2|5329.2|9
1607628550000|2020-12-10 19:29:10|5367.33|5329.33|5367.46|5329.46|5367.46|5329.46|5367.3|5329.3|8
1607628560000|2020-12-10 19:29:20|5367.47|5329.47|5367.65|5329.65|5367.65|5329.65|5367.47|5329.47|8
1607628570000|2020-12-10 19:29:30|5367.66|5329.66|5367.79|5329.79|5367.79|5329.79|5367.61|5329.61|10
1607628580000|2020-12-10 19:29:40|5367.77|5329.77|5367.32|5329.32|5367.78|5329.78|5367.29|5329.29|10
1607628590000|2020-12-10 19:29:50|5367.27|5329.27|5367.28|5329.28|5367.58|5329.58|5367.21|5329.21|9
1607628600000|2020-12-10 19:30:00|5367|5329|5367.12|5329.12|5367.2|5329.2|5367|5329|10
1607628610000|2020-12-10 19:30:10|5367.15|5329.15|5366.87|5328.87|5367.15|5329.15|5366.87|5328.87|8
1607628620000|2020-12-10 19:30:20|5366.97|5328.97|5367.06|5329.06|5367.19|5329.19|5366.96|5328.96|8
1607628630000|2020-12-10 19:30:30|5367.19|5329.19|5367.01|5329.01|5367.19|5329.19|5366.65|5328.65|9
1607628640000|2020-12-10 19:30:40|5366.94|5328.94|5366.9|5328.9|5366.94|5328.94|5366.76|5328.76|10
1607628650000|2020-12-10 19:30:50|5366.81|5328.81|5366.62|5328.62|5366.9|5328.9|5366.62|5328.62|10
1607628660000|2020-12-10 19:31:00|5366.64|5328.64|5367.22|5329.22|5367.22|5329.22|5366.64|5328.64|10
1607628670000|2020-12-10 19:31:10|5367.26|5329.26|5368.4|5330.4|5368.4|5330.4|5367.23|5329.23|10
1607628680000|2020-12-10 19:31:20|5368.41|5330.41|5368.91|5330.91|5368.98|5330.98|5368.41|5330.41|10
1607628690000|2020-12-10 19:31:30|5368.96|5330.96|5369.65|5331.65|5369.73|5331.73|5368.93|5330.93|10
1607628700000|2020-12-10 19:31:40|5369.67|5331.67|5369.62|5331.62|5369.75|5331.75|5369.52|5331.52|10
1607628710000|2020-12-10 19:31:50|5369.82|5331.82|5370.19|5332.19|5370.19|5332.19|5369.82|5331.82|7
1607628720000|2020-12-10 19:32:00|5370.37|5332.37|5370.31|5332.31|5370.42|5332.42|5370.23|5332.23|8
1607628730000|2020-12-10 19:32:10|5370.38|5332.38|5370.68|5332.68|5370.71|5332.71|5370.38|5332.38|9
1607628740000|2020-12-10 19:32:20|5370.81|5332.81|5372.57|5334.57|5372.57|5334.57|5370.81|5332.81|10
1607628750000|2020-12-10 19:32:30|5372.62|5334.62|5375.54|5337.54|5375.54|5337.54|5372.62|5334.62|10
1607628760000|2020-12-10 19:32:40|5375.72|5337.72|5377.27|5339.27|5377.27|5339.27|5375.71|5337.71|10
1607628770000|2020-12-10 19:32:50|5377.22|5339.22|5377.79|5339.79|5377.95|5339.95|5377.22|5339.22|10
1607628780000|2020-12-10 19:33:00|5378.16|5340.16|5378.58|5340.58|5378.58|5340.58|5377.96|5339.96|10
1607628790000|2020-12-10 19:33:10|5378.76|5340.76|5379.51|5341.51|5379.51|5341.51|5378.56|5340.56|9
1607628800000|2020-12-10 19:33:20|5379.57|5341.57|5380.18|5342.18|5380.24|5342.24|5379.57|5341.57|10
1607628810000|2020-12-10 19:33:30|5380.25|5342.25|5380.62|5342.62|5380.62|5342.62|5380.16|5342.16|9
1607628820000|2020-12-10 19:33:40|5380.94|5342.94|5381.92|5343.92|5382|5344|5380.94|5342.94|10
1607628830000|2020-12-10 19:33:50|5381.88|5343.88|5381.27|5343.27|5381.93|5343.93|5381.27|5343.27|10
1607628840000|2020-12-10 19:34:00|5381.36|5343.36|5380.29|5342.29|5381.36|5343.36|5380.29|5342.29|10
1607628850000|2020-12-10 19:34:10|5380.3|5342.3|5379.87|5341.87|5380.3|5342.3|5379.87|5341.87|9
1607628860000|2020-12-10 19:34:20|5379.93|5341.93|5379.75|5341.75|5380.01|5342.01|5379.75|5341.75|9
1607628870000|2020-12-10 19:34:30|5379.57|5341.57|5379.5|5341.5|5379.6|5341.6|5379.5|5341.5|9
1607628880000|2020-12-10 19:34:40|5379.6|5341.6|5379.8|5341.8|5379.8|5341.8|5379.47|5341.47|10
1607628890000|2020-12-10 19:34:50|5379.67|5341.67|5379.14|5341.14|5379.67|5341.67|5378.99|5340.99|10
1607628900000|2020-12-10 19:35:00|5379.29|5341.29|5379.62|5341.62|5379.99|5341.99|5379.23|5341.23|10
1607628910000|2020-12-10 19:35:10|5379.54|5341.54|5378.24|5340.24|5379.54|5341.54|5378.24|5340.24|10
1607628920000|2020-12-10 19:35:20|5378.14|5340.14|5378.12|5340.12|5378.14|5340.14|5377.89|5339.89|10
1607628930000|2020-12-10 19:35:30|5378.07|5340.07|5377.86|5339.86|5378.07|5340.07|5377.85|5339.85|10
1607628940000|2020-12-10 19:35:40|5377.98|5339.98|5377.24|5339.24|5377.98|5339.98|5377.24|5339.24|10
1607628950000|2020-12-10 19:35:50|5377.23|5339.23|5377.2|5339.2|5377.31|5339.31|5377.13|5339.13|7
1607628960000|2020-12-10 19:36:00|5377.14|5339.14|5376.95|5338.95|5377.15|5339.15|5376.78|5338.78|9
1607628970000|2020-12-10 19:36:10|5377|5339|5376.89|5338.89|5377.01|5339.01|5376.89|5338.89|8
1607628980000|2020-12-10 19:36:20|5376.96|5338.96|5376.69|5338.69|5377.26|5339.26|5376.69|5338.69|10
1607628990000|2020-12-10 19:36:30|5376.79|5338.79|5376.98|5338.98|5376.98|5338.98|5376.79|5338.79|9
1607629000000|2020-12-10 19:36:40|5376.94|5338.94|5377.03|5339.03|5377.07|5339.07|5376.94|5338.94|9
1607629010000|2020-12-10 19:36:50|5377.02|5339.02|5376.11|5338.11|5377.12|5339.12|5376.08|5338.08|10
1607629020000|2020-12-10 19:37:00|5376.08|5338.08|5375.63|5337.63|5376.25|5338.25|5375.63|5337.63|10
1607629030000|2020-12-10 19:37:10|5375.58|5337.58|5375.76|5337.76|5375.76|5337.76|5375.5|5337.5|10
1607629040000|2020-12-10 19:37:20|5375.54|5337.54|5376.49|5338.49|5376.49|5338.49|5375.54|5337.54|10
1607629050000|2020-12-10 19:37:30|5376.52|5338.52|5377.58|5339.58|5377.58|5339.58|5376.52|5338.52|9
1607629060000|2020-12-10 19:37:40|5377.61|5339.61|5377.65|5339.65|5377.74|5339.74|5377.54|5339.54|9
1607629070000|2020-12-10 19:37:50|5377.68|5339.68|5377.61|5339.61|5377.83|5339.83|5377.6|5339.6|9
1607629080000|2020-12-10 19:38:00|5377.6|5339.6|5377.96|5339.96|5377.96|5339.96|5377.53|5339.53|9
1607629090000|2020-12-10 19:38:10|5378.19|5340.19|5378.25|5340.25|5378.49|5340.49|5378.19|5340.19|8
1607629100000|2020-12-10 19:38:20|5378.26|5340.26|5378.11|5340.11|5378.27|5340.27|5378.01|5340.01|9
1607629110000|2020-12-10 19:38:30|5377.91|5339.91|5378.42|5340.42|5378.42|5340.42|5377.83|5339.83|9
1607629120000|2020-12-10 19:38:40|5378.95|5340.95|5379.72|5341.72|5379.75|5341.75|5378.94|5340.94|9
1607629130000|2020-12-10 19:38:50|5379.96|5341.96|5381.13|5343.13|5381.13|5343.13|5379.96|5341.96|10
1607629140000|2020-12-10 19:39:00|5381.21|5343.21|5381.69|5343.69|5381.93|5343.93|5381.21|5343.21|8
1607629150000|2020-12-10 19:39:10|5381.72|5343.72|5382.07|5344.07|5382.07|5344.07|5381.63|5343.63|10
1607629160000|2020-12-10 19:39:20|5382.12|5344.12|5382.3|5344.3|5382.43|5344.43|5381.91|5343.91|10
1607629170000|2020-12-10 19:39:30|5382.32|5344.32|5382.4|5344.4|5382.46|5344.46|5382.32|5344.32|7
1607629180000|2020-12-10 19:39:40|5382.34|5344.34|5382.02|5344.02|5382.43|5344.43|5382.02|5344.02|8
1607629190000|2020-12-10 19:39:50|5382.13|5344.13|5381.94|5343.94|5382.13|5344.13|5381.88|5343.88|9
1607629200000|2020-12-10 19:40:00|5381.71|5343.71|5380.98|5342.98|5381.71|5343.71|5380.98|5342.98|9
1607629210000|2020-12-10 19:40:10|5380.97|5342.97|5381.03|5343.03|5381.3|5343.3|5380.97|5342.97|10
1607629220000|2020-12-10 19:40:20|5381|5343|5380.3|5342.3|5381.05|5343.05|5380.3|5342.3|10
1607629230000|2020-12-10 19:40:30|5380.4|5342.4|5380.41|5342.41|5380.51|5342.51|5380.28|5342.28|10
1607629240000|2020-12-10 19:40:40|5380.43|5342.43|5381.67|5343.67|5381.67|5343.67|5380.43|5342.43|10
1607629250000|2020-12-10 19:40:50|5381.64|5343.64|5382.05|5344.05|5382.09|5344.09|5381.64|5343.64|9
1607629260000|2020-12-10 19:41:00|5382.06|5344.06|5383.05|5345.05|5383.16|5345.16|5382.05|5344.05|10
1607629270000|2020-12-10 19:41:10|5383.26|5345.26|5383.19|5345.19|5383.53|5345.53|5383.02|5345.02|9
1607629280000|2020-12-10 19:41:20|5383.2|5345.2|5383.58|5345.58|5383.58|5345.58|5383.19|5345.19|10
1607629290000|2020-12-10 19:41:30|5383.61|5345.61|5383.79|5345.79|5383.79|5345.79|5383.6|5345.6|9
1607629300000|2020-12-10 19:41:40|5384.02|5346.02|5384.87|5346.87|5384.87|5346.87|5384.02|5346.02|10
1607629310000|2020-12-10 19:41:50|5384.99|5346.99|5384.97|5346.97|5385.21|5347.21|5384.95|5346.95|9
1607629320000|2020-12-10 19:42:00|5384.91|5346.91|5384.92|5346.92|5385.08|5347.08|5384.81|5346.81|10
1607629330000|2020-12-10 19:42:10|5384.94|5346.94|5384.98|5346.98|5385.04|5347.04|5384.94|5346.94|10
1607629340000|2020-12-10 19:42:20|5384.95|5346.95|5384.89|5346.89|5385.12|5347.12|5384.8|5346.8|10
1607629350000|2020-12-10 19:42:30|5385.02|5347.02|5385.43|5347.43|5385.61|5347.61|5385.02|5347.02|8
1607629360000|2020-12-10 19:42:40|5385.45|5347.45|5385.88|5347.88|5385.88|5347.88|5385.45|5347.45|9
1607629370000|2020-12-10 19:42:50|5386|5348|5386.71|5348.71|5386.71|5348.71|5386|5348|9
1607629380000|2020-12-10 19:43:00|5386.76|5348.76|5386.99|5348.99|5386.99|5348.99|5386.71|5348.71|10
1607629390000|2020-12-10 19:43:10|5386.97|5348.97|5387.83|5349.83|5387.83|5349.83|5386.89|5348.89|9
1607629400000|2020-12-10 19:43:20|5387.69|5349.69|5386.31|5348.31|5387.69|5349.69|5386.31|5348.31|9
1607629410000|2020-12-10 19:43:30|5386.29|5348.29|5385.28|5347.28|5386.29|5348.29|5385.2|5347.2|10
1607629420000|2020-12-10 19:43:40|5385.13|5347.13|5384.44|5346.44|5385.14|5347.14|5384.44|5346.44|9
1607629430000|2020-12-10 19:43:50|5384.6|5346.6|5384.8|5346.8|5384.8|5346.8|5384.53|5346.53|8
1607629440000|2020-12-10 19:44:00|5384.82|5346.82|5384.86|5346.86|5384.91|5346.91|5384.77|5346.77|9
1607629450000|2020-12-10 19:44:10|5384.89|5346.89|5384.93|5346.93|5385.14|5347.14|5384.89|5346.89|10
1607629460000|2020-12-10 19:44:20|5384.81|5346.81|5385.09|5347.09|5385.09|5347.09|5384.81|5346.81|9
1607629470000|2020-12-10 19:44:30|5385.16|5347.16|5386.24|5348.24|5386.24|5348.24|5385.16|5347.16|8
1607629480000|2020-12-10 19:44:40|5386.19|5348.19|5386.52|5348.52|5386.52|5348.52|5386.17|5348.17|10
1607629490000|2020-12-10 19:44:50|5386.58|5348.58|5386.5|5348.5|5386.68|5348.68|5386.35|5348.35|10
1607629500000|2020-12-10 19:45:00|5386.22|5348.22|5386.62|5348.62|5386.62|5348.62|5386.14|5348.14|10
1607629510000|2020-12-10 19:45:10|5386.64|5348.64|5386.54|5348.54|5386.64|5348.64|5386.48|5348.48|8
1607629520000|2020-12-10 19:45:20|5386.48|5348.48|5386.66|5348.66|5386.7|5348.7|5386.48|5348.48|8
1607629530000|2020-12-10 19:45:30|5386.69|5348.69|5386.69|5348.69|5386.72|5348.72|5386.58|5348.58|10
1607629540000|2020-12-10 19:45:40|5386.74|5348.74|5386.78|5348.78|5386.83|5348.83|5386.71|5348.71|10
1607629550000|2020-12-10 19:45:50|5386.88|5348.88|5387.26|5349.26|5387.26|5349.26|5386.88|5348.88|8
1607629560000|2020-12-10 19:46:00|5387.28|5349.28|5387.36|5349.36|5387.36|5349.36|5387.24|5349.24|8
1607629570000|2020-12-10 19:46:10|5387.42|5349.42|5387.63|5349.63|5387.63|5349.63|5387.19|5349.19|10
1607629580000|2020-12-10 19:46:20|5387.67|5349.67|5387.7|5349.7|5387.87|5349.87|5387.67|5349.67|10
1607629590000|2020-12-10 19:46:30|5387.73|5349.73|5388.31|5350.31|5388.34|5350.34|5387.73|5349.73|9
1607629600000|2020-12-10 19:46:40|5388.33|5350.33|5388.02|5350.02|5388.33|5350.33|5388.02|5350.02|10
1607629610000|2020-12-10 19:46:50|5387.93|5349.93|5387.73|5349.73|5388|5350|5387.62|5349.62|10
1607629620000|2020-12-10 19:47:00|5387.67|5349.67|5387.1|5349.1|5387.67|5349.67|5387.1|5349.1|10
1607629630000|2020-12-10 19:47:10|5387.09|5349.09|5386.94|5348.94|5387.09|5349.09|5386.83|5348.83|9
1607629640000|2020-12-10 19:47:20|5386.99|5348.99|5387.21|5349.21|5387.21|5349.21|5386.87|5348.87|10
1607629650000|2020-12-10 19:47:30|5387.05|5349.05|5387.2|5349.2|5387.2|5349.2|5386.56|5348.56|10
1607629660000|2020-12-10 19:47:40|5387.24|5349.24|5387.25|5349.25|5387.3|5349.3|5387.21|5349.21|10
1607629670000|2020-12-10 19:47:50|5387.28|5349.28|5387.52|5349.52|5387.52|5349.52|5387.28|5349.28|9
1607629680000|2020-12-10 19:48:00|5387.59|5349.59|5387.69|5349.69|5387.77|5349.77|5387.54|5349.54|9
1607629690000|2020-12-10 19:48:10|5387.79|5349.79|5387.56|5349.56|5387.79|5349.79|5387.56|5349.56|8
1607629700000|2020-12-10 19:48:20|5387.85|5349.85|5387.82|5349.82|5387.87|5349.87|5387.76|5349.76|9
1607629710000|2020-12-10 19:48:30|5387.86|5349.86|5388.15|5350.15|5388.16|5350.16|5387.86|5349.86|9
1607629720000|2020-12-10 19:48:40|5388.31|5350.31|5388.05|5350.05|5388.31|5350.31|5388.05|5350.05|10
1607629730000|2020-12-10 19:48:50|5388.04|5350.04|5387.87|5349.87|5388.04|5350.04|5387.67|5349.67|8
1607629740000|2020-12-10 19:49:00|5387.88|5349.88|5387.83|5349.83|5388|5350|5387.59|5349.59|10
1607629750000|2020-12-10 19:49:10|5387.93|5349.93|5387.96|5349.96|5388|5350|5387.86|5349.86|9
1607629760000|2020-12-10 19:49:20|5387.87|5349.87|5388.07|5350.07|5388.13|5350.13|5387.87|5349.87|9
1607629770000|2020-12-10 19:49:30|5387.95|5349.95|5388.21|5350.21|5388.21|5350.21|5387.95|5349.95|9
1607629780000|2020-12-10 19:49:40|5388.39|5350.39|5388.03|5350.03|5388.39|5350.39|5388.03|5350.03|9
1607629790000|2020-12-10 19:49:50|5388|5350|5388.13|5350.13|5388.28|5350.28|5387.96|5349.96|9
1607629800000|2020-12-10 19:50:00|5388.09|5350.09|5388.45|5350.45|5388.54|5350.54|5388.06|5350.06|10
1607629810000|2020-12-10 19:50:10|5388.38|5350.38|5388.06|5350.06|5388.52|5350.52|5388.03|5350.03|10
1607629820000|2020-12-10 19:50:20|5388.07|5350.07|5387.76|5349.76|5388.08|5350.08|5387.76|5349.76|9
1607629830000|2020-12-10 19:50:30|5387.7|5349.7|5387.84|5349.84|5387.84|5349.84|5387.7|5349.7|10
1607629840000|2020-12-10 19:50:40|5387.73|5349.73|5387.69|5349.69|5387.79|5349.79|5387.5|5349.5|10
1607629850000|2020-12-10 19:50:50|5387.62|5349.62|5387.5|5349.5|5387.62|5349.62|5387.47|5349.47|6
1607629860000|2020-12-10 19:51:00|5387.4|5349.4|5387.41|5349.41|5387.75|5349.75|5387.27|5349.27|9
1607629870000|2020-12-10 19:51:10|5387.38|5349.38|5387.54|5349.54|5387.6|5349.6|5387.31|5349.31|10
1607629880000|2020-12-10 19:51:20|5387.51|5349.51|5387.38|5349.38|5387.6|5349.6|5387.26|5349.26|10
1607629890000|2020-12-10 19:51:30|5387.39|5349.39|5387.14|5349.14|5387.49|5349.49|5387.14|5349.14|9
1607629900000|2020-12-10 19:51:40|5387.1|5349.1|5387.07|5349.07|5387.12|5349.12|5386.99|5348.99|9
1607629910000|2020-12-10 19:51:50|5387.19|5349.19|5387.21|5349.21|5387.24|5349.24|5387.15|5349.15|9
1607629920000|2020-12-10 19:52:00|5387.25|5349.25|5386.59|5348.59|5387.25|5349.25|5386.43|5348.43|9
1607629930000|2020-12-10 19:52:10|5386.58|5348.58|5386.43|5348.43|5386.58|5348.58|5386.43|5348.43|9
1607629940000|2020-12-10 19:52:20|5386.4|5348.4|5385.6|5347.6|5386.42|5348.42|5385.6|5347.6|10
1607629950000|2020-12-10 19:52:30|5385.3|5347.3|5384.94|5346.94|5385.3|5347.3|5384.85|5346.85|10
1607629960000|2020-12-10 19:52:40|5384.93|5346.93|5385.39|5347.39|5385.39|5347.39|5384.93|5346.93|9
1607629970000|2020-12-10 19:52:50|5385.4|5347.4|5385.27|5347.27|5385.43|5347.43|5385.13|5347.13|9
1607629980000|2020-12-10 19:53:00|5385.4|5347.4|5384.42|5346.42|5385.4|5347.4|5384.42|5346.42|10
1607629990000|2020-12-10 19:53:10|5384.38|5346.38|5383.93|5345.93|5384.38|5346.38|5383.93|5345.93|9
1607630000000|2020-12-10 19:53:20|5383.89|5345.89|5384.08|5346.08|5384.08|5346.08|5383.74|5345.74|10
1607630010000|2020-12-10 19:53:30|5384.17|5346.17|5385.27|5347.27|5385.27|5347.27|5384.14|5346.14|9
1607630020000|2020-12-10 19:53:40|5385.45|5347.45|5386.84|5348.84|5386.84|5348.84|5385.45|5347.45|10
1607630030000|2020-12-10 19:53:50|5387.35|5349.35|5388.25|5350.25|5388.25|5350.25|5387.35|5349.35|10
1607630040000|2020-12-10 19:54:00|5388.51|5350.51|5389.63|5351.63|5389.66|5351.66|5388.51|5350.51|9
1607630050000|2020-12-10 19:54:10|5389.66|5351.66|5389.93|5351.93|5389.93|5351.93|5389.59|5351.59|10
1607630060000|2020-12-10 19:54:20|5389.77|5351.77|5389.76|5351.76|5390|5352|5389.76|5351.76|8
1607630070000|2020-12-10 19:54:30|5390.01|5352.01|5390.22|5352.22|5390.26|5352.26|5389.91|5351.91|10
1607630080000|2020-12-10 19:54:40|5390.33|5352.33|5390.24|5352.24|5390.33|5352.33|5390.17|5352.17|10
1607630090000|2020-12-10 19:54:50|5390.31|5352.31|5390.39|5352.39|5390.39|5352.39|5390.08|5352.08|10
1607630100000|2020-12-10 19:55:00|5390.34|5352.34|5390.83|5352.83|5390.83|5352.83|5390.33|5352.33|10
1607630110000|2020-12-10 19:55:10|5391.07|5353.07|5391.34|5353.34|5391.34|5353.34|5391.07|5353.07|10
1607630120000|2020-12-10 19:55:20|5391.39|5353.39|5391.18|5353.18|5391.45|5353.45|5391.18|5353.18|10
1607630130000|2020-12-10 19:55:30|5391.11|5353.11|5390.8|5352.8|5391.17|5353.17|5390.8|5352.8|10
1607630140000|2020-12-10 19:55:40|5390.72|5352.72|5392.69|5354.69|5392.69|5354.69|5390.72|5352.72|10
1607630150000|2020-12-10 19:55:50|5392.7|5354.7|5393.48|5355.48|5393.5|5355.5|5392.69|5354.69|10
1607630160000|2020-12-10 19:56:00|5393.56|5355.56|5395.64|5357.64|5395.64|5357.64|5393.56|5355.56|9
1607630170000|2020-12-10 19:56:10|5395.86|5357.86|5397.8|5359.8|5397.96|5359.96|5395.86|5357.86|10
1607630180000|2020-12-10 19:56:20|5397.89|5359.89|5397.75|5359.75|5397.89|5359.89|5397.5|5359.5|9
1607630190000|2020-12-10 19:56:30|5397.86|5359.86|5397.99|5359.99|5398.08|5360.08|5397.82|5359.82|10
1607630200000|2020-12-10 19:56:40|5398.13|5360.13|5399.16|5361.16|5399.16|5361.16|5398.13|5360.13|10
1607630210000|2020-12-10 19:56:50|5399.27|5361.27|5401.75|5363.75|5401.75|5363.75|5399.27|5361.27|9
1607630220000|2020-12-10 19:57:00|5402.02|5364.02|5406.76|5368.76|5406.76|5368.76|5401.92|5363.92|10
1607630230000|2020-12-10 19:57:10|5407.94|5369.94|5408.94|5370.94|5409.13|5371.13|5407.94|5369.94|10
1607630240000|2020-12-10 19:57:20|5408.89|5370.89|5408.73|5370.73|5408.95|5370.95|5408.73|5370.73|10
1607630250000|2020-12-10 19:57:30|5408.61|5370.61|5407.52|5369.52|5408.61|5370.61|5407.28|5369.28|9
1607630260000|2020-12-10 19:57:40|5407.41|5369.41|5407.42|5369.42|5407.53|5369.53|5407.29|5369.29|10
1607630270000|2020-12-10 19:57:50|5407.46|5369.46|5406.97|5368.97|5407.46|5369.46|5406.97|5368.97|10
1607630280000|2020-12-10 19:58:00|5406.91|5368.91|5407.36|5369.36|5407.47|5369.47|5406.66|5368.66|10
1607630290000|2020-12-10 19:58:10|5407.41|5369.41|5407.63|5369.63|5407.93|5369.93|5407.29|5369.29|10
1607630300000|2020-12-10 19:58:20|5407.51|5369.51|5407.81|5369.81|5407.94|5369.94|5407.51|5369.51|10
1607630310000|2020-12-10 19:58:30|5407.82|5369.82|5408.9|5370.9|5408.9|5370.9|5407.68|5369.68|10
1607630320000|2020-12-10 19:58:40|5408.99|5370.99|5410.79|5372.79|5410.79|5372.79|5408.99|5370.99|10
1607630330000|2020-12-10 19:58:50|5410.85|5372.85|5411.86|5373.86|5411.87|5373.87|5410.85|5372.85|10
1607630340000|2020-12-10 19:59:00|5412.11|5374.11|5412.62|5374.62|5412.62|5374.62|5412.09|5374.09|10
1607630350000|2020-12-10 19:59:10|5412.63|5374.63|5413.19|5375.19|5413.46|5375.46|5412.57|5374.57|8
1607630360000|2020-12-10 19:59:20|5413.14|5375.14|5412.5|5374.5|5413.14|5375.14|5412.5|5374.5|8
1607630370000|2020-12-10 19:59:30|5412.51|5374.51|5412.75|5374.75|5412.75|5374.75|5412.36|5374.36|9
1607630380000|2020-12-10 19:59:40|5412.76|5374.76|5412.67|5374.67|5412.87|5374.87|5412.54|5374.54|8
1607630390000|2020-12-10 19:59:50|5412.66|5374.66|5413.45|5375.45|5413.45|5375.45|5412.48|5374.48|8
1607630400000|2020-12-10 20:00:00|5413.52|5375.52|5415.41|5377.41|5415.41|5377.41|5413.52|5375.52|10
1607630410000|2020-12-10 20:00:10|5415.77|5377.77|5417.77|5379.77|5417.77|5379.77|5415.77|5377.77|9
1607630420000|2020-12-10 20:00:20|5418.19|5380.19|5418.68|5380.68|5419.14|5381.14|5418.19|5380.19|10
1607630430000|2020-12-10 20:00:30|5418.38|5380.38|5417.65|5379.65|5418.38|5380.38|5417.65|5379.65|9
1607630440000|2020-12-10 20:00:40|5417.57|5379.57|5418.9|5380.9|5418.9|5380.9|5417.57|5379.57|9
1607630450000|2020-12-10 20:00:50|5418.76|5380.76|5421.05|5383.05|5421.05|5383.05|5418.76|5380.76|9
1607630460000|2020-12-10 20:01:00|5421.55|5383.55|5424.09|5386.09|5424.09|5386.09|5421.54|5383.54|10
1607630470000|2020-12-10 20:01:10|5424.35|5386.35|5424.59|5386.59|5424.78|5386.78|5423.78|5385.78|10
1607630480000|2020-12-10 20:01:20|5424.57|5386.57|5425.43|5387.43|5425.43|5387.43|5424.57|5386.57|10
1607630490000|2020-12-10 20:01:30|5426.37|5388.37|5428.19|5390.19|5428.33|5390.33|5426.34|5388.34|9
1607630500000|2020-12-10 20:01:40|5428.36|5390.36|5425.55|5387.55|5428.36|5390.36|5425.55|5387.55|10
1607630510000|2020-12-10 20:01:50|5425.57|5387.57|5425.92|5387.92|5425.92|5387.92|5425.37|5387.37|10
1607630520000|2020-12-10 20:02:00|5426.53|5388.53|5428.49|5390.49|5428.51|5390.51|5426.53|5388.53|10
1607630530000|2020-12-10 20:02:10|5428.6|5390.6|5428.74|5390.74|5428.93|5390.93|5428.6|5390.6|10
1607630540000|2020-12-10 20:02:20|5428.86|5390.86|5429.6|5391.6|5430.19|5392.19|5428.65|5390.65|10
1607630550000|2020-12-10 20:02:30|5429.66|5391.66|5430.07|5392.07|5430.12|5392.12|5429.66|5391.66|10
1607630560000|2020-12-10 20:02:40|5430.01|5392.01|5429.29|5391.29|5430.02|5392.02|5429.29|5391.29|9
1607630570000|2020-12-10 20:02:50|5429.55|5391.55|5429.87|5391.87|5429.87|5391.87|5429.24|5391.24|10
1607630580000|2020-12-10 20:03:00|5430|5392|5429.81|5391.81|5430.02|5392.02|5429.44|5391.44|10
1607630590000|2020-12-10 20:03:10|5430.11|5392.11|5429.19|5391.19|5430.19|5392.19|5429.19|5391.19|10
1607630600000|2020-12-10 20:03:20|5428.96|5390.96|5429.04|5391.04|5429.12|5391.12|5428.65|5390.65|10
1607630610000|2020-12-10 20:03:30|5429.16|5391.16|5430.21|5392.21|5430.21|5392.21|5429.16|5391.16|10
1607630620000|2020-12-10 20:03:40|5430.38|5392.38|5430.52|5392.52|5430.74|5392.74|5430.38|5392.38|9
1607630630000|2020-12-10 20:03:50|5430.33|5392.33|5431.04|5393.04|5431.12|5393.12|5430.33|5392.33|10
1607630640000|2020-12-10 20:04:00|5430.88|5392.88|5431.09|5393.09|5431.09|5393.09|5430.81|5392.81|9
1607630650000|2020-12-10 20:04:10|5431.02|5393.02|5429.97|5391.97|5431.02|5393.02|5429.97|5391.97|9
1607630660000|2020-12-10 20:04:20|5429.96|5391.96|5429.8|5391.8|5430.01|5392.01|5429.71|5391.71|10
1607630670000|2020-12-10 20:04:30|5429.85|5391.85|5429.95|5391.95|5429.95|5391.95|5429.4|5391.4|10
1607630680000|2020-12-10 20:04:40|5430.17|5392.17|5430.51|5392.51|5430.51|5392.51|5430.05|5392.05|9
1607630690000|2020-12-10 20:04:50|5430.59|5392.59|5430.76|5392.76|5430.85|5392.85|5430.58|5392.58|9
1607630700000|2020-12-10 20:05:00|5430.7|5392.7|5429.6|5391.6|5430.8|5392.8|5429.6|5391.6|9
1607630710000|2020-12-10 20:05:10|5429.72|5391.72|5430.42|5392.42|5430.42|5392.42|5429.67|5391.67|9
1607630720000|2020-12-10 20:05:20|5430.61|5392.61|5432.46|5394.46|5432.46|5394.46|5430.61|5392.61|10
1607630730000|2020-12-10 20:05:30|5432.89|5394.89|5435.12|5397.12|5435.12|5397.12|5432.89|5394.89|9
1607630740000|2020-12-10 20:05:40|5435.85|5397.85|5440.1|5402.1|5440.47|5402.47|5435.85|5397.85|10
1607630750000|2020-12-10 20:05:50|5439.44|5401.44|5438.46|5400.46|5439.49|5401.49|5438.46|5400.46|10
1607630760000|2020-12-10 20:06:00|5438.4|5400.4|5438.81|5400.81|5438.81|5400.81|5438.4|5400.4|10
1607630770000|2020-12-10 20:06:10|5438.98|5400.98|5440.5|5402.5|5440.5|5402.5|5438.98|5400.98|10
1607630780000|2020-12-10 20:06:20|5440.72|5402.72|5443.44|5405.44|5444.42|5406.42|5440.72|5402.72|10
1607630790000|2020-12-10 20:06:30|5443.45|5405.45|5444.45|5406.45|5444.45|5406.45|5443.43|5405.43|10
1607630800000|2020-12-10 20:06:40|5444.31|5406.31|5444.6|5406.6|5444.78|5406.78|5444.29|5406.29|10
1607630810000|2020-12-10 20:06:50|5444.53|5406.53|5443.77|5405.77|5444.56|5406.56|5443.77|5405.77|10
1607630820000|2020-12-10 20:07:00|5443.67|5405.67|5443.25|5405.25|5444.17|5406.17|5443.15|5405.15|10
1607630830000|2020-12-10 20:07:10|5443.29|5405.29|5443.61|5405.61|5443.82|5405.82|5443.29|5405.29|9
1607630840000|2020-12-10 20:07:20|5443.33|5405.33|5443.24|5405.24|5443.33|5405.33|5443.17|5405.17|9
1607630850000|2020-12-10 20:07:30|5443.23|5405.23|5442.19|5404.19|5443.24|5405.24|5442.19|5404.19|10
1607630860000|2020-12-10 20:07:40|5441.79|5403.79|5439.47|5401.47|5441.79|5403.79|5439.47|5401.47|9
1607630870000|2020-12-10 20:07:50|5439.11|5401.11|5438.98|5400.98|5439.11|5401.11|5438.3|5400.3|10
1607630880000|2020-12-10 20:08:00|5438.81|5400.81|5438.35|5400.35|5439.37|5401.37|5437.75|5399.75|10
1607630890000|2020-12-10 20:08:10|5438.76|5400.76|5440.71|5402.71|5440.71|5402.71|5438.76|5400.76|10
1607630900000|2020-12-10 20:08:20|5440.82|5402.82|5440.78|5402.78|5441.38|5403.38|5440.69|5402.69|10
1607630910000|2020-12-10 20:08:30|5440.62|5402.62|5440.62|5402.62|5441.03|5403.03|5440.45|5402.45|10
1607630920000|2020-12-10 20:08:40|5440.3|5402.3|5439.43|5401.43|5440.46|5402.46|5439.43|5401.43|10
1607630930000|2020-12-10 20:08:50|5439.41|5401.41|5438.88|5400.88|5439.55|5401.55|5438.88|5400.88|10
1607630940000|2020-12-10 20:09:00|5438.83|5400.83|5438.65|5400.65|5438.83|5400.83|5438.47|5400.47|9
1607630950000|2020-12-10 20:09:10|5438.59|5400.59|5438.43|5400.43|5438.69|5400.69|5438.29|5400.29|10
1607630960000|2020-12-10 20:09:20|5438.33|5400.33|5435.63|5397.63|5438.33|5400.33|5435.24|5397.24|10
1607630970000|2020-12-10 20:09:30|5435.96|5397.96|5436.23|5398.23|5436.33|5398.33|5435.74|5397.74|10
1607630980000|2020-12-10 20:09:40|5436.04|5398.04|5436.13|5398.13|5436.35|5398.35|5436.02|5398.02|9
1607630990000|2020-12-10 20:09:50|5436.1|5398.1|5435.98|5397.98|5436.15|5398.15|5435.74|5397.74|10
1607631000000|2020-12-10 20:10:00|5436.06|5398.06|5435.8|5397.8|5436.11|5398.11|5435.07|5397.07|10
1607631010000|2020-12-10 20:10:10|5435.75|5397.75|5435.9|5397.9|5436.71|5398.71|5435.6|5397.6|10
1607631020000|2020-12-10 20:10:20|5435.78|5397.78|5435.58|5397.58|5435.83|5397.83|5435.58|5397.58|10
1607631030000|2020-12-10 20:10:30|5435.53|5397.53|5435.42|5397.42|5435.57|5397.57|5435.18|5397.18|10
1607631040000|2020-12-10 20:10:40|5435.3|5397.3|5435.44|5397.44|5435.61|5397.61|5435.23|5397.23|10
1607631050000|2020-12-10 20:10:50|5435.48|5397.48|5435.21|5397.21|5435.48|5397.48|5435.2|5397.2|8
1607631060000|2020-12-10 20:11:00|5435.06|5397.06|5435.46|5397.46|5435.46|5397.46|5435.03|5397.03|10
1607631070000|2020-12-10 20:11:10|5435.44|5397.44|5435.37|5397.37|5435.57|5397.57|5435.37|5397.37|10
1607631080000|2020-12-10 20:11:20|5435.42|5397.42|5435.61|5397.61|5435.65|5397.65|5435.42|5397.42|9
1607631090000|2020-12-10 20:11:30|5435.46|5397.46|5435.35|5397.35|5435.98|5397.98|5435.35|5397.35|10
1607631100000|2020-12-10 20:11:40|5435.31|5397.31|5434.85|5396.85|5435.35|5397.35|5434.85|5396.85|9
1607631110000|2020-12-10 20:11:50|5434.57|5396.57|5434.78|5396.78|5434.81|5396.81|5434.54|5396.54|9
1607631120000|2020-12-10 20:12:00|5434.87|5396.87|5434.87|5396.87|5435.05|5397.05|5434.64|5396.64|7
1607631130000|2020-12-10 20:12:10|5434.86|5396.86|5435.01|5397.01|5435.01|5397.01|5434.79|5396.79|10
1607631140000|2020-12-10 20:12:20|5435.04|5397.04|5434.98|5396.98|5435.04|5397.04|5434.77|5396.77|9
1607631150000|2020-12-10 20:12:30|5435|5397|5435.1|5397.1|5435.15|5397.15|5434.96|5396.96|10
1607631160000|2020-12-10 20:12:40|5435.16|5397.16|5435.4|5397.4|5435.45|5397.45|5435.13|5397.13|8
1607631170000|2020-12-10 20:12:50|5435.36|5397.36|5435.17|5397.17|5435.41|5397.41|5435.07|5397.07|9
1607631180000|2020-12-10 20:13:00|5435.24|5397.24|5435.06|5397.06|5435.24|5397.24|5434.96|5396.96|10
1607631190000|2020-12-10 20:13:10|5435.24|5397.24|5435.12|5397.12|5435.56|5397.56|5435.12|5397.12|9
1607631200000|2020-12-10 20:13:20|5434.89|5396.89|5433.16|5395.16|5434.89|5396.89|5433.16|5395.16|8
1607631210000|2020-12-10 20:13:30|5432.91|5394.91|5432.14|5394.14|5432.91|5394.91|5432.14|5394.14|9
1607631220000|2020-12-10 20:13:40|5432.06|5394.06|5431.25|5393.25|5432.08|5394.08|5431.25|5393.25|10
1607631230000|2020-12-10 20:13:50|5431.12|5393.12|5430.11|5392.11|5431.12|5393.12|5430.09|5392.09|10
1607631240000|2020-12-10 20:14:00|5429.4|5391.4|5426.97|5388.97|5429.4|5391.4|5426.88|5388.88|10
1607631250000|2020-12-10 20:14:10|5426.92|5388.92|5427.05|5389.05|5427.59|5389.59|5426.8|5388.8|10
1607631260000|2020-12-10 20:14:20|5427.08|5389.08|5427.01|5389.01|5427.13|5389.13|5426.81|5388.81|10
1607631270000|2020-12-10 20:14:30|5426.91|5388.91|5425.95|5387.95|5426.91|5388.91|5425.95|5387.95|9
1607631280000|2020-12-10 20:14:40|5425.97|5387.97|5424.96|5386.96|5425.97|5387.97|5424.79|5386.79|10
1607631290000|2020-12-10 20:14:50|5424.98|5386.98|5425.88|5387.88|5425.88|5387.88|5424.98|5386.98|10
1607631300000|2020-12-10 20:15:00|5425.85|5387.85|5425.66|5387.66|5425.85|5387.85|5425.43|5387.43|10
1607631310000|2020-12-10 20:15:10|5425.33|5387.33|5425.26|5387.26|5425.36|5387.36|5425.18|5387.18|9
1607631320000|2020-12-10 20:15:20|5425.23|5387.23|5424.86|5386.86|5425.23|5387.23|5424.85|5386.85|10
1607631330000|2020-12-10 20:15:30|5424.78|5386.78|5427.27|5389.27|5427.27|5389.27|5424.73|5386.73|10
1607631340000|2020-12-10 20:15:40|5427.42|5389.42|5428.5|5390.5|5428.52|5390.52|5427.42|5389.42|10
1607631350000|2020-12-10 20:15:50|5429.42|5391.42|5430.06|5392.06|5430.06|5392.06|5429.32|5391.32|9
1607631360000|2020-12-10 20:16:00|5430.09|5392.09|5430.58|5392.58|5430.68|5392.68|5430.07|5392.07|9
1607631370000|2020-12-10 20:16:10|5430.63|5392.63|5431.02|5393.02|5431.15|5393.15|5430.55|5392.55|10
1607631380000|2020-12-10 20:16:20|5431.15|5393.15|5431.25|5393.25|5431.4|5393.4|5431.15|5393.15|10
1607631390000|2020-12-10 20:16:30|5431.31|5393.31|5430.22|5392.22|5431.31|5393.31|5430.22|5392.22|10
1607631400000|2020-12-10 20:16:40|5430.51|5392.51|5429.75|5391.75|5430.53|5392.53|5429.75|5391.75|10
1607631410000|2020-12-10 20:16:50|5429.74|5391.74|5429.04|5391.04|5429.75|5391.75|5428.96|5390.96|10
1607631420000|2020-12-10 20:17:00|5429.03|5391.03|5428.68|5390.68|5429.03|5391.03|5428.68|5390.68|8
1607631430000|2020-12-10 20:17:10|5428.94|5390.94|5430.39|5392.39|5430.39|5392.39|5428.72|5390.72|10
1607631440000|2020-12-10 20:17:20|5430.79|5392.79|5431.91|5393.91|5431.91|5393.91|5430.79|5392.79|10
1607631450000|2020-12-10 20:17:30|5431.94|5393.94|5432.65|5394.65|5432.65|5394.65|5431.94|5393.94|10
1607631460000|2020-12-10 20:17:40|5432.66|5394.66|5432.62|5394.62|5432.83|5394.83|5432.45|5394.45|10
1607631470000|2020-12-10 20:17:50|5432.6|5394.6|5432.63|5394.63|5432.84|5394.84|5432.6|5394.6|10
1607631480000|2020-12-10 20:18:00|5432.59|5394.59|5432.97|5394.97|5432.99|5394.99|5432.59|5394.59|9
1607631490000|2020-12-10 20:18:10|5432.99|5394.99|5432.86|5394.86|5432.99|5394.99|5432.79|5394.79|10
1607631500000|2020-12-10 20:18:20|5432.83|5394.83|5431.39|5393.39|5432.84|5394.84|5431.39|5393.39|9
1607631510000|2020-12-10 20:18:30|5431.32|5393.32|5430.16|5392.16|5431.32|5393.32|5430.16|5392.16|10
1607631520000|2020-12-10 20:18:40|5429.76|5391.76|5429.66|5391.66|5429.86|5391.86|5429.48|5391.48|10
1607631530000|2020-12-10 20:18:50|5429.78|5391.78|5429.32|5391.32|5429.78|5391.78|5429.3|5391.3|9
1607631540000|2020-12-10 20:19:00|5429.49|5391.49|5429.52|5391.52|5429.54|5391.54|5429.24|5391.24|10
1607631550000|2020-12-10 20:19:10|5429.29|5391.29|5429.73|5391.73|5429.73|5391.73|5429.29|5391.29|10
1607631560000|2020-12-10 20:19:20|5429.64|5391.64|5429.79|5391.79|5429.85|5391.85|5429.49|5391.49|9
1607631570000|2020-12-10 20:19:30|5429.9|5391.9|5430.01|5392.01|5430.02|5392.02|5429.88|5391.88|10
1607631580000|2020-12-10 20:19:40|5429.97|5391.97|5430.42|5392.42|5430.42|5392.42|5429.97|5391.97|10
1607631590000|2020-12-10 20:19:50|5430.46|5392.46|5430.37|5392.37|5430.46|5392.46|5430.24|5392.24|8
1607631600000|2020-12-10 20:20:00|5430.26|5392.26|5429.41|5391.41|5430.26|5392.26|5429.35|5391.35|9
1607631610000|2020-12-10 20:20:10|5429.52|5391.52|5429.35|5391.35|5429.52|5391.52|5428.85|5390.85|9
1607631620000|2020-12-10 20:20:20|5429.3|5391.3|5429.47|5391.47|5429.47|5391.47|5429.3|5391.3|10
1607631630000|2020-12-10 20:20:30|5429.43|5391.43|5429.33|5391.33|5429.43|5391.43|5429.33|5391.33|8
1607631640000|2020-12-10 20:20:40|5429.35|5391.35|5428.14|5390.14|5429.35|5391.35|5428.14|5390.14|10
1607631650000|2020-12-10 20:20:50|5428.09|5390.09|5427.44|5389.44|5428.09|5390.09|5427.43|5389.43|10
1607631660000|2020-12-10 20:21:00|5427.25|5389.25|5426.26|5388.26|5427.25|5389.25|5426.25|5388.25|9
1607631670000|2020-12-10 20:21:10|5426.03|5388.03|5425.96|5387.96|5426.21|5388.21|5425.93|5387.93|9
1607631680000|2020-12-10 20:21:20|5425.98|5387.98|5425.33|5387.33|5425.99|5387.99|5425.33|5387.33|6
1607631690000|2020-12-10 20:21:30|5425.26|5387.26|5425.66|5387.66|5425.67|5387.67|5425.26|5387.26|10
1607631700000|2020-12-10 20:21:40|5425.55|5387.55|5425.85|5387.85|5425.85|5387.85|5425.18|5387.18|10
1607631710000|2020-12-10 20:21:50|5425.84|5387.84|5426.4|5388.4|5426.4|5388.4|5425.84|5387.84|9
1607631720000|2020-12-10 20:22:00|5426.44|5388.44|5427.08|5389.08|5427.18|5389.18|5426.44|5388.44|9
1607631730000|2020-12-10 20:22:10|5427.34|5389.34|5428.67|5390.67|5428.67|5390.67|5427.34|5389.34|10
1607631740000|2020-12-10 20:22:20|5428.76|5390.76|5430.6|5392.6|5430.6|5392.6|5428.76|5390.76|10
1607631750000|2020-12-10 20:22:30|5430.67|5392.67|5432.19|5394.19|5432.23|5394.23|5430.67|5392.67|9
1607631760000|2020-12-10 20:22:40|5432.34|5394.34|5432.95|5394.95|5433.14|5395.14|5432.34|5394.34|8
1607631770000|2020-12-10 20:22:50|5432.79|5394.79|5433.23|5395.23|5433.23|5395.23|5432.79|5394.79|6
1607631780000|2020-12-10 20:23:00|5433.26|5395.26|5433.35|5395.35|5433.48|5395.48|5433.26|5395.26|9
1607631790000|2020-12-10 20:23:10|5433.2|5395.2|5433.08|5395.08|5433.27|5395.27|5433|5395|10
1607631800000|2020-12-10 20:23:20|5432.98|5394.98|5432.8|5394.8|5433.01|5395.01|5432.8|5394.8|9
1607631810000|2020-12-10 20:23:30|5432.79|5394.79|5432.29|5394.29|5432.84|5394.84|5432.29|5394.29|10
1607631820000|2020-12-10 20:23:40|5432.36|5394.36|5432.01|5394.01|5432.41|5394.41|5432|5394|9
1607631830000|2020-12-10 20:23:50|5431.93|5393.93|5431.91|5393.91|5432.05|5394.05|5431.9|5393.9|8
1607631840000|2020-12-10 20:24:00|5431.77|5393.77|5431.08|5393.08|5431.77|5393.77|5431.08|5393.08|10
1607631850000|2020-12-10 20:24:10|5431.06|5393.06|5431.15|5393.15|5431.33|5393.33|5430.66|5392.66|10
1607631860000|2020-12-10 20:24:20|5431.17|5393.17|5431.48|5393.48|5431.64|5393.64|5431.14|5393.14|10
1607631870000|2020-12-10 20:24:30|5431.35|5393.35|5431.29|5393.29|5431.35|5393.35|5431.16|5393.16|10
1607631880000|2020-12-10 20:24:40|5431.37|5393.37|5431.46|5393.46|5431.46|5393.46|5431.22|5393.22|10
1607631890000|2020-12-10 20:24:50|5431.5|5393.5|5431.05|5393.05|5431.52|5393.52|5431.01|5393.01|10
1607631900000|2020-12-10 20:25:00|5430.86|5392.86|5430.78|5392.78|5430.93|5392.93|5430.46|5392.46|7
1607631910000|2020-12-10 20:25:10|5430.55|5392.55|5431.21|5393.21|5431.21|5393.21|5430.51|5392.51|10
1607631920000|2020-12-10 20:25:20|5431.26|5393.26|5430.87|5392.87|5431.26|5393.26|5430.82|5392.82|10
1607631930000|2020-12-10 20:25:30|5430.8|5392.8|5431.06|5393.06|5431.1|5393.1|5430.69|5392.69|10
1607631940000|2020-12-10 20:25:40|5430.96|5392.96|5430.72|5392.72|5430.97|5392.97|5430.72|5392.72|10
1607631950000|2020-12-10 20:25:50|5430.77|5392.77|5430.48|5392.48|5430.77|5392.77|5430.48|5392.48|9
1607631960000|2020-12-10 20:26:00|5430.45|5392.45|5430.55|5392.55|5430.55|5392.55|5430.24|5392.24|9
1607631970000|2020-12-10 20:26:10|5430.65|5392.65|5430.33|5392.33|5430.73|5392.73|5430.33|5392.33|10
1607631980000|2020-12-10 20:26:20|5430.57|5392.57|5430.48|5392.48|5430.58|5392.58|5430.41|5392.41|9
1607631990000|2020-12-10 20:26:30|5430.55|5392.55|5432.82|5394.82|5432.82|5394.82|5430.55|5392.55|10
1607632000000|2020-12-10 20:26:40|5433.76|5395.76|5435.23|5397.23|5435.23|5397.23|5433.76|5395.76|10
1607632010000|2020-12-10 20:26:50|5435.37|5397.37|5435.98|5397.98|5436|5398|5435.37|5397.37|9
1607632020000|2020-12-10 20:27:00|5435.88|5397.88|5436.21|5398.21|5436.21|5398.21|5435.62|5397.62|10
1607632030000|2020-12-10 20:27:10|5436.16|5398.16|5436.05|5398.05|5436.17|5398.17|5435.81|5397.81|10
1607632040000|2020-12-10 20:27:20|5436.21|5398.21|5436.2|5398.2|5436.22|5398.22|5435.96|5397.96|9
1607632050000|2020-12-10 20:27:30|5436.23|5398.23|5436.54|5398.54|5436.54|5398.54|5436.23|5398.23|7
1607632060000|2020-12-10 20:27:40|5436.51|5398.51|5435.83|5397.83|5436.64|5398.64|5435.83|5397.83|10
1607632070000|2020-12-10 20:27:50|5435.65|5397.65|5435.13|5397.13|5435.65|5397.65|5435.13|5397.13|10
1607632080000|2020-12-10 20:28:00|5435.1|5397.1|5434.19|5396.19|5435.1|5397.1|5434.04|5396.04|10
1607632090000|2020-12-10 20:28:10|5434.29|5396.29|5434.83|5396.83|5434.83|5396.83|5434.29|5396.29|10
1607632100000|2020-12-10 20:28:20|5434.81|5396.81|5434.8|5396.8|5434.86|5396.86|5434.78|5396.78|9
1607632110000|2020-12-10 20:28:30|5434.78|5396.78|5436.2|5398.2|5436.2|5398.2|5434.65|5396.65|9
1607632120000|2020-12-10 20:28:40|5436.42|5398.42|5436.82|5398.82|5437|5399|5436.42|5398.42|10
1607632130000|2020-12-10 20:28:50|5436.87|5398.87|5437.52|5399.52|5437.52|5399.52|5436.87|5398.87|10
1607632140000|2020-12-10 20:29:00|5437.35|5399.35|5437.14|5399.14|5437.35|5399.35|5437.14|5399.14|10
1607632150000|2020-12-10 20:29:10|5437.07|5399.07|5436.91|5398.91|5437.07|5399.07|5436.91|5398.91|9
1607632160000|2020-12-10 20:29:20|5436.79|5398.79|5436.27|5398.27|5436.79|5398.79|5436.27|5398.27|10
1607632170000|2020-12-10 20:29:30|5436.26|5398.26|5436.12|5398.12|5436.33|5398.33|5436.04|5398.04|10
1607632180000|2020-12-10 20:29:40|5436|5398|5435.55|5397.55|5436|5398|5435.55|5397.55|10
1607632190000|2020-12-10 20:29:50|5435.43|5397.43|5435.24|5397.24|5435.43|5397.43|5435.19|5397.19|7
1607632200000|2020-12-10 20:30:00|5435.05|5397.05|5434.93|5396.93|5435.23|5397.23|5434.93|5396.93|10
1607632210000|2020-12-10 20:30:10|5434.79|5396.79|5434.8|5396.8|5435.19|5397.19|5434.72|5396.72|10
1607632220000|2020-12-10 20:30:20|5434.78|5396.78|5434.56|5396.56|5434.87|5396.87|5434.5|5396.5|10
1607632230000|2020-12-10 20:30:30|5434.39|5396.39|5433.92|5395.92|5434.39|5396.39|5433.82|5395.82|10
1607632240000|2020-12-10 20:30:40|5433.93|5395.93|5434.29|5396.29|5434.29|5396.29|5433.88|5395.88|9
1607632250000|2020-12-10 20:30:50|5434.24|5396.24|5434.26|5396.26|5434.26|5396.26|5434.01|5396.01|10
1607632260000|2020-12-10 20:31:00|5434.34|5396.34|5434.82|5396.82|5434.82|5396.82|5434.34|5396.34|10
1607632270000|2020-12-10 20:31:10|5434.93|5396.93|5433.87|5395.87|5434.93|5396.93|5433.87|5395.87|10
1607632280000|2020-12-10 20:31:20|5433.77|5395.77|5432.68|5394.68|5433.77|5395.77|5432.66|5394.66|9
1607632290000|2020-12-10 20:31:30|5432.54|5394.54|5432.27|5394.27|5432.54|5394.54|5432.27|5394.27|10
1607632300000|2020-12-10 20:31:40|5432.21|5394.21|5431.88|5393.88|5432.21|5394.21|5431.88|5393.88|10
1607632310000|2020-12-10 20:31:50|5432.02|5394.02|5431.89|5393.89|5432.02|5394.02|5431.89|5393.89|8
1607632320000|2020-12-10 20:32:00|5431.73|5393.73|5431.12|5393.12|5431.73|5393.73|5431.12|5393.12|10
1607632330000|2020-12-10 20:32:10|5431.13|5393.13|5430.25|5392.25|5431.13|5393.13|5430.25|5392.25|8
1607632340000|2020-12-10 20:32:20|5430.06|5392.06|5429.26|5391.26|5430.06|5392.06|5429.1|5391.1|8
1607632350000|2020-12-10 20:32:30|5429.22|5391.22|5427.89|5389.89|5429.22|5391.22|5427.89|5389.89|10
1607632360000|2020-12-10 20:32:40|5427.86|5389.86|5427.87|5389.87|5427.92|5389.92|5427.65|5389.65|9
1607632370000|2020-12-10 20:32:50|5427.69|5389.69|5427.47|5389.47|5427.81|5389.81|5427.46|5389.46|10
1607632380000|2020-12-10 20:33:00|5427.48|5389.48|5426.96|5388.96|5427.48|5389.48|5426.96|5388.96|8
1607632390000|2020-12-10 20:33:10|5426.88|5388.88|5425.58|5387.58|5426.88|5388.88|5425.58|5387.58|9
1607632400000|2020-12-10 20:33:20|5425.63|5387.63|5423.73|5385.73|5425.68|5387.68|5423.73|5385.73|10
1607632410000|2020-12-10 20:33:30|5423.61|5385.61|5424.12|5386.12|5424.12|5386.12|5423.61|5385.61|10
1607632420000|2020-12-10 20:33:40|5424.13|5386.13|5423.89|5385.89|5424.13|5386.13|5423.89|5385.89|9
1607632430000|2020-12-10 20:33:50|5423.96|5385.96|5423.81|5385.81|5424.13|5386.13|5423.74|5385.74|9
1607632440000|2020-12-10 20:34:00|5423.95|5385.95|5424.46|5386.46|5424.46|5386.46|5423.95|5385.95|8
1607632450000|2020-12-10 20:34:10|5424.63|5386.63|5426.12|5388.12|5426.12|5388.12|5424.63|5386.63|10
1607632460000|2020-12-10 20:34:20|5426.18|5388.18|5426.53|5388.53|5426.87|5388.87|5426.18|5388.18|9
1607632470000|2020-12-10 20:34:30|5426.51|5388.51|5426.33|5388.33|5426.51|5388.51|5426.21|5388.21|8
1607632480000|2020-12-10 20:34:40|5426.66|5388.66|5426.08|5388.08|5426.66|5388.66|5426.04|5388.04|9
1607632490000|2020-12-10 20:34:50|5426.12|5388.12|5427.01|5389.01|5427.01|5389.01|5426.09|5388.09|9
1607632500000|2020-12-10 20:35:00|5427.07|5389.07|5428.45|5390.45|5428.45|5390.45|5427.07|5389.07|10
1607632510000|2020-12-10 20:35:10|5428.62|5390.62|5425.3|5387.3|5428.78|5390.78|5425.3|5387.3|10
1607632520000|2020-12-10 20:35:20|5424.57|5386.57|5423.25|5385.25|5424.57|5386.57|5423.25|5385.25|10
1607632530000|2020-12-10 20:35:30|5423.04|5385.04|5422.96|5384.96|5423.04|5385.04|5422.93|5384.93|7
1607632540000|2020-12-10 20:35:40|5422.86|5384.86|5422.93|5384.93|5423.03|5385.03|5422.83|5384.83|9
1607632550000|2020-12-10 20:35:50|5422.92|5384.92|5423.19|5385.19|5423.19|5385.19|5422.92|5384.92|10
1607632560000|2020-12-10 20:36:00|5423.05|5385.05|5423.56|5385.56|5423.9|5385.9|5423.05|5385.05|9
1607632570000|2020-12-10 20:36:10|5423.6|5385.6|5424.19|5386.19|5424.19|5386.19|5423.6|5385.6|10
1607632580000|2020-12-10 20:36:20|5424.33|5386.33|5424.76|5386.76|5424.76|5386.76|5424.33|5386.33|10
1607632590000|2020-12-10 20:36:30|5424.83|5386.83|5425.09|5387.09|5425.17|5387.17|5424.83|5386.83|8
1607632600000|2020-12-10 20:36:40|5425.25|5387.25|5425.49|5387.49|5425.64|5387.64|5425.25|5387.25|10
1607632610000|2020-12-10 20:36:50|5425.46|5387.46|5425.49|5387.49|5425.77|5387.77|5425.29|5387.29|10
1607632620000|2020-12-10 20:37:00|5425.45|5387.45|5425.35|5387.35|5425.61|5387.61|5425.29|5387.29|8
1607632630000|2020-12-10 20:37:10|5425.44|5387.44|5424.78|5386.78|5425.44|5387.44|5424.68|5386.68|10
1607632640000|2020-12-10 20:37:20|5424.86|5386.86|5424.64|5386.64|5424.87|5386.87|5424.52|5386.52|10
1607632650000|2020-12-10 20:37:30|5424.49|5386.49|5424.09|5386.09|5424.49|5386.49|5424.09|5386.09|9
1607632660000|2020-12-10 20:37:40|5424.05|5386.05|5424.15|5386.15|5424.25|5386.25|5423.87|5385.87|10
1607632670000|2020-12-10 20:37:50|5424.17|5386.17|5425.79|5387.79|5425.79|5387.79|5424.17|5386.17|9
1607632680000|2020-12-10 20:38:00|5426.01|5388.01|5426.97|5388.97|5426.97|5388.97|5426.01|5388.01|10
1607632690000|2020-12-10 20:38:10|5426.93|5388.93|5425.66|5387.66|5426.93|5388.93|5425.66|5387.66|10
1607632700000|2020-12-10 20:38:20|5425.38|5387.38|5424.37|5386.37|5425.38|5387.38|5424.34|5386.34|9
1607632710000|2020-12-10 20:38:30|5424.32|5386.32|5424.1|5386.1|5424.74|5386.74|5424.1|5386.1|10
1607632720000|2020-12-10 20:38:40|5424.12|5386.12|5424.22|5386.22|5424.22|5386.22|5424.12|5386.12|8
1607632730000|2020-12-10 20:38:50|5423.93|5385.93|5423.74|5385.74|5423.93|5385.93|5423.67|5385.67|7
1607632740000|2020-12-10 20:39:00|5423.72|5385.72|5423.59|5385.59|5423.82|5385.82|5423.48|5385.48|10
1607632750000|2020-12-10 20:39:10|5423.43|5385.43|5421.87|5383.87|5423.66|5385.66|5421.87|5383.87|10
1607632760000|2020-12-10 20:39:20|5421.79|5383.79|5421.19|5383.19|5421.79|5383.79|5421.19|5383.19|9
1607632770000|2020-12-10 20:39:30|5421.28|5383.28|5422.37|5384.37|5422.37|5384.37|5421.28|5383.28|8
1607632780000|2020-12-10 20:39:40|5422.8|5384.8|5423.47|5385.47|5423.47|5385.47|5422.62|5384.62|10
1607632790000|2020-12-10 20:39:50|5422.75|5384.75|5423.09|5385.09|5423.44|5385.44|5422.75|5384.75|9
1607632800000|2020-12-10 20:40:00|5423.04|5385.04|5422.31|5384.31|5423.04|5385.04|5422.26|5384.26|10
1607632810000|2020-12-10 20:40:10|5422.3|5384.3|5422.01|5384.01|5422.3|5384.3|5421.99|5383.99|9
1607632820000|2020-12-10 20:40:20|5422.17|5384.17|5423.08|5385.08|5423.08|5385.08|5422.17|5384.17|10
1607632830000|2020-12-10 20:40:30|5423.03|5385.03|5423.28|5385.28|5423.28|5385.28|5422.74|5384.74|8
1607632840000|2020-12-10 20:40:40|5423.32|5385.32|5423.2|5385.2|5423.45|5385.45|5423.2|5385.2|10
1607632850000|2020-12-10 20:40:50|5423.21|5385.21|5423.3|5385.3|5423.31|5385.31|5423.19|5385.19|10
1607632860000|2020-12-10 20:41:00|5423.31|5385.31|5422.39|5384.39|5423.31|5385.31|5422.28|5384.28|9
1607632870000|2020-12-10 20:41:10|5422.38|5384.38|5421.71|5383.71|5422.38|5384.38|5421.67|5383.67|9
1607632880000|2020-12-10 20:41:20|5421.7|5383.7|5421.4|5383.4|5421.7|5383.7|5421.33|5383.33|9
1607632890000|2020-12-10 20:41:30|5421.41|5383.41|5422.25|5384.25|5422.25|5384.25|5421.38|5383.38|9
1607632900000|2020-12-10 20:41:40|5422.4|5384.4|5422.68|5384.68|5422.68|5384.68|5422.4|5384.4|8
1607632910000|2020-12-10 20:41:50|5422.6|5384.6|5422.18|5384.18|5422.83|5384.83|5422.18|5384.18|10
1607632920000|2020-12-10 20:42:00|5422.16|5384.16|5421.85|5383.85|5422.34|5384.34|5421.85|5383.85|9
1607632930000|2020-12-10 20:42:10|5422|5384|5421.76|5383.76|5422|5384|5421.68|5383.68|7
1607632940000|2020-12-10 20:42:20|5422.04|5384.04|5421.76|5383.76|5422.04|5384.04|5421.76|5383.76|10
1607632950000|2020-12-10 20:42:30|5421.69|5383.69|5421.6|5383.6|5421.69|5383.69|5421.55|5383.55|9
1607632960000|2020-12-10 20:42:40|5421.58|5383.58|5421.55|5383.55|5421.67|5383.67|5421.55|5383.55|9
1607632970000|2020-12-10 20:42:50|5421.49|5383.49|5421.26|5383.26|5421.63|5383.63|5421.23|5383.23|10
1607632980000|2020-12-10 20:43:00|5421.2|5383.2|5421.16|5383.16|5421.23|5383.23|5421|5383|9
1607632990000|2020-12-10 20:43:10|5421.18|5383.18|5420.62|5382.62|5421.22|5383.22|5420.62|5382.62|9
1607633000000|2020-12-10 20:43:20|5420.63|5382.63|5420.52|5382.52|5420.65|5382.65|5420.45|5382.45|9
1607633010000|2020-12-10 20:43:30|5420.5|5382.5|5420.57|5382.57|5420.88|5382.88|5420.3|5382.3|10
1607633020000|2020-12-10 20:43:40|5420.5|5382.5|5420.87|5382.87|5420.94|5382.94|5420.5|5382.5|10
1607633030000|2020-12-10 20:43:50|5420.9|5382.9|5421.26|5383.26|5421.26|5383.26|5420.83|5382.83|9
1607633040000|2020-12-10 20:44:00|5421.2|5383.2|5420.62|5382.62|5421.2|5383.2|5420.62|5382.62|9
1607633050000|2020-12-10 20:44:10|5420.31|5382.31|5419.65|5381.65|5420.31|5382.31|5419.65|5381.65|9
1607633060000|2020-12-10 20:44:20|5419.71|5381.71|5419.43|5381.43|5419.71|5381.71|5419.35|5381.35|8
1607633070000|2020-12-10 20:44:30|5419.47|5381.47|5419.42|5381.42|5419.51|5381.51|5419.36|5381.36|10
1607633080000|2020-12-10 20:44:40|5419.49|5381.49|5419.7|5381.7|5419.7|5381.7|5419.18|5381.18|10
1607633090000|2020-12-10 20:44:50|5419.74|5381.74|5420.09|5382.09|5420.17|5382.17|5419.74|5381.74|8
1607633100000|2020-12-10 20:45:00|5420.1|5382.1|5419.75|5381.75|5420.11|5382.11|5419.74|5381.74|10
1607633110000|2020-12-10 20:45:10|5419.71|5381.71|5419.73|5381.73|5419.82|5381.82|5419.63|5381.63|8
1607633120000|2020-12-10 20:45:20|5419.6|5381.6|5420.27|5382.27|5420.32|5382.32|5419.6|5381.6|10
1607633130000|2020-12-10 20:45:30|5420.47|5382.47|5421.88|5383.88|5421.88|5383.88|5420.47|5382.47|10
1607633140000|2020-12-10 20:45:40|5422|5384|5422.1|5384.1|5422.15|5384.15|5421.99|5383.99|9
1607633150000|2020-12-10 20:45:50|5422.33|5384.33|5423.04|5385.04|5423.04|5385.04|5422.22|5384.22|10
1607633160000|2020-12-10 20:46:00|5423.1|5385.1|5423.28|5385.28|5423.34|5385.34|5423.1|5385.1|10
1607633170000|2020-12-10 20:46:10|5423.64|5385.64|5423.72|5385.72|5423.74|5385.74|5423.63|5385.63|10
1607633180000|2020-12-10 20:46:20|5423.74|5385.74|5423.83|5385.83|5424.01|5386.01|5423.74|5385.74|9
1607633190000|2020-12-10 20:46:30|5423.78|5385.78|5423.43|5385.43|5423.85|5385.85|5423.43|5385.43|10
1607633200000|2020-12-10 20:46:40|5423.44|5385.44|5423.13|5385.13|5423.44|5385.44|5423.13|5385.13|9
1607633210000|2020-12-10 20:46:50|5423.05|5385.05|5423.07|5385.07|5423.24|5385.24|5423.05|5385.05|9
1607633220000|2020-12-10 20:47:00|5423|5385|5423.07|5385.07|5423.11|5385.11|5422.97|5384.97|8
1607633230000|2020-12-10 20:47:10|5423.34|5385.34|5423.25|5385.25|5423.34|5385.34|5423.18|5385.18|9
1607633240000|2020-12-10 20:47:20|5423.23|5385.23|5422.09|5384.09|5423.23|5385.23|5422.09|5384.09|10
1607633250000|2020-12-10 20:47:30|5422.07|5384.07|5422.27|5384.27|5422.27|5384.27|5422.07|5384.07|8
1607633260000|2020-12-10 20:47:40|5422.37|5384.37|5422.45|5384.45|5422.55|5384.55|5422.37|5384.37|9
1607633270000|2020-12-10 20:47:50|5422.42|5384.42|5422.5|5384.5|5422.61|5384.61|5422.42|5384.42|10
1607633280000|2020-12-10 20:48:00|5422.49|5384.49|5422.22|5384.22|5422.49|5384.49|5422.22|5384.22|10
1607633290000|2020-12-10 20:48:10|5422.17|5384.17|5422.12|5384.12|5422.2|5384.2|5422.08|5384.08|10
1607633300000|2020-12-10 20:48:20|5422.08|5384.08|5422.36|5384.36|5422.64|5384.64|5421.92|5383.92|10
1607633310000|2020-12-10 20:48:30|5422.47|5384.47|5422.49|5384.49|5422.53|5384.53|5422.41|5384.41|9
1607633320000|2020-12-10 20:48:40|5422.5|5384.5|5422.35|5384.35|5422.5|5384.5|5422.3|5384.3|9
1607633330000|2020-12-10 20:48:50|5422.34|5384.34|5422.3|5384.3|5422.4|5384.4|5422.24|5384.24|8
1607633340000|2020-12-10 20:49:00|5422.36|5384.36|5422.3|5384.3|5422.38|5384.38|5422.25|5384.25|10
1607633350000|2020-12-10 20:49:10|5422.33|5384.33|5422.43|5384.43|5422.45|5384.45|5422.33|5384.33|10
1607633360000|2020-12-10 20:49:20|5422.42|5384.42|5422.42|5384.42|5422.49|5384.49|5422.26|5384.26|9
1607633370000|2020-12-10 20:49:30|5422.28|5384.28|5421.94|5383.94|5422.28|5384.28|5421.94|5383.94|9
1607633380000|2020-12-10 20:49:40|5421.85|5383.85|5422|5384|5422|5384|5421.78|5383.78|9
1607633390000|2020-12-10 20:49:50|5422.05|5384.05|5421.86|5383.86|5422.1|5384.1|5421.86|5383.86|10
1607633400000|2020-12-10 20:50:00|5421.85|5383.85|5422.11|5384.11|5422.11|5384.11|5421.85|5383.85|10
1607633410000|2020-12-10 20:50:10|5422.12|5384.12|5422.35|5384.35|5422.35|5384.35|5422.12|5384.12|10
1607633420000|2020-12-10 20:50:20|5422.44|5384.44|5422.46|5384.46|5422.58|5384.58|5422.44|5384.44|9
1607633430000|2020-12-10 20:50:30|5422.44|5384.44|5422.49|5384.49|5422.53|5384.53|5422.28|5384.28|9
1607633440000|2020-12-10 20:50:40|5422.47|5384.47|5422.4|5384.4|5422.61|5384.61|5422.38|5384.38|8
1607633450000|2020-12-10 20:50:50|5422.52|5384.52|5422.55|5384.55|5422.62|5384.62|5422.38|5384.38|10
1607633460000|2020-12-10 20:51:00|5422.47|5384.47|5421.75|5383.75|5422.47|5384.47|5421.75|5383.75|8
1607633470000|2020-12-10 20:51:10|5421.69|5383.69|5420.74|5382.74|5421.77|5383.77|5420.74|5382.74|9
1607633480000|2020-12-10 20:51:20|5420.66|5382.66|5419.39|5381.39|5420.66|5382.66|5419.3|5381.3|10
1607633490000|2020-12-10 20:51:30|5419.26|5381.26|5418.89|5380.89|5419.26|5381.26|5418.83|5380.83|10
1607633500000|2020-12-10 20:51:40|5418.86|5380.86|5418.62|5380.62|5418.88|5380.88|5418.5|5380.5|10
1607633510000|2020-12-10 20:51:50|5418.57|5380.57|5418|5380|5418.57|5380.57|5418|5380|6
1607633520000|2020-12-10 20:52:00|5417.98|5379.98|5417.71|5379.71|5418.03|5380.03|5417.71|5379.71|8
1607633530000|2020-12-10 20:52:10|5417.88|5379.88|5418.85|5380.85|5418.85|5380.85|5417.69|5379.69|10
1607633540000|2020-12-10 20:52:20|5418.94|5380.94|5420.57|5382.57|5420.57|5382.57|5418.94|5380.94|10
1607633550000|2020-12-10 20:52:30|5420.66|5382.66|5421.63|5383.63|5421.67|5383.67|5420.66|5382.66|10
1607633560000|2020-12-10 20:52:40|5421.94|5383.94|5421.63|5383.63|5422.24|5384.24|5421.63|5383.63|10
1607633570000|2020-12-10 20:52:50|5421.64|5383.64|5421.38|5383.38|5421.69|5383.69|5421.3|5383.3|9
1607633580000|2020-12-10 20:53:00|5421.43|5383.43|5421.5|5383.5|5421.54|5383.54|5421.37|5383.37|10
1607633590000|2020-12-10 20:53:10|5421.56|5383.56|5422.17|5384.17|5422.18|5384.18|5421.56|5383.56|10
1607633600000|2020-12-10 20:53:20|5422.2|5384.2|5423.09|5385.09|5423.09|5385.09|5422.2|5384.2|8
1607633610000|2020-12-10 20:53:30|5423|5385|5424.35|5386.35|5424.35|5386.35|5423|5385|10
1607633620000|2020-12-10 20:53:40|5424.15|5386.15|5423.73|5385.73|5424.33|5386.33|5423.73|5385.73|10
1607633630000|2020-12-10 20:53:50|5423.7|5385.7|5423.73|5385.73|5423.85|5385.85|5423.69|5385.69|9
1607633640000|2020-12-10 20:54:00|5423.87|5385.87|5424.26|5386.26|5424.26|5386.26|5423.87|5385.87|9
1607633650000|2020-12-10 20:54:10|5424.54|5386.54|5424.53|5386.53|5424.67|5386.67|5424.24|5386.24|9
1607633660000|2020-12-10 20:54:20|5424.52|5386.52|5424.96|5386.96|5425.06|5387.06|5424.5|5386.5|8
1607633670000|2020-12-10 20:54:30|5424.98|5386.98|5424.76|5386.76|5425.01|5387.01|5424.74|5386.74|9
1607633680000|2020-12-10 20:54:40|5424.78|5386.78|5424.64|5386.64|5424.78|5386.78|5424.59|5386.59|9
1607633690000|2020-12-10 20:54:50|5424.52|5386.52|5424.58|5386.58|5424.58|5386.58|5424.38|5386.38|9
1607633700000|2020-12-10 20:55:00|5424.61|5386.61|5424.54|5386.54|5424.82|5386.82|5424.54|5386.54|10
1607633710000|2020-12-10 20:55:10|5424.57|5386.57|5423.46|5385.46|5424.6|5386.6|5423.46|5385.46|8
1607633720000|2020-12-10 20:55:20|5423.44|5385.44|5420.62|5382.62|5423.44|5385.44|5420.62|5382.62|10
1607633730000|2020-12-10 20:55:30|5420.53|5382.53|5419.05|5381.05|5420.53|5382.53|5419.05|5381.05|10
1607633740000|2020-12-10 20:55:40|5418.88|5380.88|5417.14|5379.14|5418.88|5380.88|5416.99|5378.99|10
1607633750000|2020-12-10 20:55:50|5417.31|5379.31|5418.14|5380.14|5418.2|5380.2|5417.27|5379.27|9
1607633760000|2020-12-10 20:56:00|5418.32|5380.32|5418.34|5380.34|5418.4|5380.4|5418.05|5380.05|9
1607633770000|2020-12-10 20:56:10|5418.56|5380.56|5417.89|5379.89|5418.56|5380.56|5417.89|5379.89|10
1607633780000|2020-12-10 20:56:20|5417.78|5379.78|5416.17|5378.17|5417.78|5379.78|5416.17|5378.17|10
1607633790000|2020-12-10 20:56:30|5415.89|5377.89|5415.53|5377.53|5415.94|5377.94|5415.5|5377.5|10
1607633800000|2020-12-10 20:56:40|5415.5|5377.5|5415.51|5377.51|5415.59|5377.59|5415.36|5377.36|9
1607633810000|2020-12-10 20:56:50|5415.38|5377.38|5415.14|5377.14|5415.53|5377.53|5415.14|5377.14|10
1607633820000|2020-12-10 20:57:00|5414.91|5376.91|5414.24|5376.24|5414.91|5376.91|5414.24|5376.24|10
1607633830000|2020-12-10 20:57:10|5413.63|5375.63|5409.19|5371.19|5413.63|5375.63|5409.19|5371.19|10
1607633840000|2020-12-10 20:57:20|5408.65|5370.65|5405.79|5367.79|5408.65|5370.65|5405.79|5367.79|10
1607633850000|2020-12-10 20:57:30|5405.57|5367.57|5405.4|5367.4|5405.69|5367.69|5405.3|5367.3|10
1607633860000|2020-12-10 20:57:40|5404.82|5366.82|5404.5|5366.5|5404.88|5366.88|5404.48|5366.48|10
1607633870000|2020-12-10 20:57:50|5404.51|5366.51|5405.38|5367.38|5405.38|5367.38|5404.27|5366.27|10
1607633880000|2020-12-10 20:58:00|5405.51|5367.51|5406.25|5368.25|5406.52|5368.52|5405.51|5367.51|9
1607633890000|2020-12-10 20:58:10|5406.51|5368.51|5406.74|5368.74|5406.74|5368.74|5406.25|5368.25|9
1607633900000|2020-12-10 20:58:20|5406.84|5368.84|5407.16|5369.16|5407.26|5369.26|5406.84|5368.84|10
1607633910000|2020-12-10 20:58:30|5407.06|5369.06|5406.98|5368.98|5407.26|5369.26|5406.98|5368.98|10
1607633920000|2020-12-10 20:58:40|5407.05|5369.05|5407.22|5369.22|5407.22|5369.22|5406.81|5368.81|10
1607633930000|2020-12-10 20:58:50|5407.37|5369.37|5407.72|5369.72|5407.72|5369.72|5407.35|5369.35|10
1607633940000|2020-12-10 20:59:00|5407.81|5369.81|5410.21|5372.21|5410.21|5372.21|5407.81|5369.81|10
1607633950000|2020-12-10 20:59:10|5410.42|5372.42|5412.17|5374.17|5412.25|5374.25|5410.42|5372.42|10
1607633960000|2020-12-10 20:59:20|5412.18|5374.18|5412.47|5374.47|5413.16|5375.16|5412.18|5374.18|10
1607633970000|2020-12-10 20:59:30|5412.38|5374.38|5410.94|5372.94|5412.38|5374.38|5410.94|5372.94|10
1607633980000|2020-12-10 20:59:40|5410.73|5372.73|5410.14|5372.14|5410.73|5372.73|5410.14|5372.14|10
1607633990000|2020-12-10 20:59:50|5410.29|5372.29|5409.66|5371.66|5410.29|5372.29|5409.66|5371.66|9
1607634000000|2020-12-10 21:00:00|5409.57|5371.57|5410.21|5372.21|5410.21|5372.21|5409.52|5371.52|9
1607634010000|2020-12-10 21:00:10|5409.89|5371.89|5410.23|5372.23|5410.23|5372.23|5409.79|5371.79|10
1607634020000|2020-12-10 21:00:20|5410.15|5372.15|5410.42|5372.42|5410.5|5372.5|5410.15|5372.15|10
1607634030000|2020-12-10 21:00:30|5410.41|5372.41|5411.4|5373.4|5411.4|5373.4|5410.41|5372.41|10
1607634040000|2020-12-10 21:00:40|5411.53|5373.53|5412.3|5374.3|5412.32|5374.32|5411.52|5373.52|10
1607634050000|2020-12-10 21:00:50|5412.42|5374.42|5412.96|5374.96|5413.01|5375.01|5412.11|5374.11|10
1607634060000|2020-12-10 21:01:00|5413.01|5375.01|5414.36|5376.36|5414.36|5376.36|5413.01|5375.01|10
1607634070000|2020-12-10 21:01:10|5414.37|5376.37|5414.48|5376.48|5414.85|5376.85|5414.37|5376.37|10
1607634080000|2020-12-10 21:01:20|5414.47|5376.47|5413.92|5375.92|5414.47|5376.47|5413.66|5375.66|10
1607634090000|2020-12-10 21:01:30|5413.9|5375.9|5414.44|5376.44|5414.44|5376.44|5413.9|5375.9|9
1607634100000|2020-12-10 21:01:40|5414.3|5376.3|5415.15|5377.15|5415.15|5377.15|5414.28|5376.28|10
1607634110000|2020-12-10 21:01:50|5415.05|5377.05|5415.08|5377.08|5415.09|5377.09|5414.95|5376.95|9
1607634120000|2020-12-10 21:02:00|5415|5377|5414.36|5376.36|5415|5377|5414.36|5376.36|10
1607634130000|2020-12-10 21:02:10|5414.1|5376.1|5413.68|5375.68|5414.1|5376.1|5413.68|5375.68|10
1607634140000|2020-12-10 21:02:20|5413.7|5375.7|5414.45|5376.45|5414.45|5376.45|5413.69|5375.69|10
1607634150000|2020-12-10 21:02:30|5414.52|5376.52|5415.14|5377.14|5415.14|5377.14|5414.45|5376.45|10
1607634160000|2020-12-10 21:02:40|5415.4|5377.4|5415.53|5377.53|5415.53|5377.53|5415.37|5377.37|9
1607634170000|2020-12-10 21:02:50|5415.6|5377.6|5415.43|5377.43|5415.6|5377.6|5415.29|5377.29|9
1607634180000|2020-12-10 21:03:00|5415.41|5377.41|5415.83|5377.83|5415.83|5377.83|5415.41|5377.41|10
1607634190000|2020-12-10 21:03:10|5415.92|5377.92|5416.05|5378.05|5416.09|5378.09|5415.92|5377.92|10
1607634200000|2020-12-10 21:03:20|5416|5378|5416.09|5378.09|5416.11|5378.11|5415.84|5377.84|10
1607634210000|2020-12-10 21:03:30|5416.05|5378.05|5416.44|5378.44|5416.44|5378.44|5416.05|5378.05|8
1607634220000|2020-12-10 21:03:40|5416.46|5378.46|5417|5379|5417.03|5379.03|5416.46|5378.46|8
1607634230000|2020-12-10 21:03:50|5417.01|5379.01|5417.14|5379.14|5417.17|5379.17|5417|5379|9
1607634240000|2020-12-10 21:04:00|5417.21|5379.21|5418.15|5380.15|5418.18|5380.18|5417.12|5379.12|10
1607634250000|2020-12-10 21:04:10|5418.36|5380.36|5419.03|5381.03|5419.1|5381.1|5418.33|5380.33|10
1607634260000|2020-12-10 21:04:20|5419.17|5381.17|5420.07|5382.07|5420.07|5382.07|5419.09|5381.09|10
1607634270000|2020-12-10 21:04:30|5420.17|5382.17|5419.81|5381.81|5420.18|5382.18|5419.81|5381.81|9
1607634280000|2020-12-10 21:04:40|5419.76|5381.76|5420.03|5382.03|5420.12|5382.12|5419.76|5381.76|10
1607634290000|2020-12-10 21:04:50|5420.17|5382.17|5419.52|5381.52|5420.18|5382.18|5419.52|5381.52|10
1607634300000|2020-12-10 21:05:00|5419.47|5381.47|5418.99|5380.99|5419.47|5381.47|5418.99|5380.99|8
1607634310000|2020-12-10 21:05:10|5418.97|5380.97|5418.65|5380.65|5418.97|5380.97|5418.65|5380.65|9
1607634320000|2020-12-10 21:05:20|5418.66|5380.66|5418.05|5380.05|5418.66|5380.66|5417.97|5379.97|9
1607634330000|2020-12-10 21:05:30|5418.1|5380.1|5418.56|5380.56|5418.56|5380.56|5417.98|5379.98|9
1607634340000|2020-12-10 21:05:40|5418.6|5380.6|5418.7|5380.7|5418.71|5380.71|5418.54|5380.54|9
1607634350000|2020-12-10 21:05:50|5418.69|5380.69|5418.76|5380.76|5418.8|5380.8|5418.6|5380.6|10
1607634360000|2020-12-10 21:06:00|5418.74|5380.74|5418.76|5380.76|5418.87|5380.87|5418.69|5380.69|10
1607634370000|2020-12-10 21:06:10|5418.66|5380.66|5418.57|5380.57|5418.92|5380.92|5418.55|5380.55|9
1607634380000|2020-12-10 21:06:20|5418.72|5380.72|5418.23|5380.23|5418.72|5380.72|5418.23|5380.23|9
1607634390000|2020-12-10 21:06:30|5418.25|5380.25|5418.36|5380.36|5418.36|5380.36|5418.22|5380.22|9
1607634400000|2020-12-10 21:06:40|5418.29|5380.29|5418.35|5380.35|5418.47|5380.47|5418.26|5380.26|10
1607634410000|2020-12-10 21:06:50|5418.37|5380.37|5418.44|5380.44|5418.44|5380.44|5418.23|5380.23|9
1607634420000|2020-12-10 21:07:00|5418.2|5380.2|5418.15|5380.15|5418.28|5380.28|5418.12|5380.12|10
1607634430000|2020-12-10 21:07:10|5418.17|5380.17|5418.8|5380.8|5418.84|5380.84|5418.17|5380.17|10
1607634440000|2020-12-10 21:07:20|5418.93|5380.93|5418.88|5380.88|5419.19|5381.19|5418.88|5380.88|10
1607634450000|2020-12-10 21:07:30|5418.87|5380.87|5418.66|5380.66|5418.96|5380.96|5418.65|5380.65|10
1607634460000|2020-12-10 21:07:40|5418.59|5380.59|5418.75|5380.75|5418.75|5380.75|5418.5|5380.5|8
1607634470000|2020-12-10 21:07:50|5418.62|5380.62|5418.57|5380.57|5418.67|5380.67|5418.56|5380.56|8
1607634480000|2020-12-10 21:08:00|5418.88|5380.88|5418.84|5380.84|5418.91|5380.91|5418.76|5380.76|8
1607634490000|2020-12-10 21:08:10|5418.67|5380.67|5418.61|5380.61|5418.67|5380.67|5418.5|5380.5|9
1607634500000|2020-12-10 21:08:20|5418.52|5380.52|5418.39|5380.39|5418.53|5380.53|5418.31|5380.31|9
1607634510000|2020-12-10 21:08:30|5418.34|5380.34|5417.9|5379.9|5418.34|5380.34|5417.9|5379.9|9
1607634520000|2020-12-10 21:08:40|5418.25|5380.25|5418.45|5380.45|5418.61|5380.61|5418.25|5380.25|10
1607634530000|2020-12-10 21:08:50|5418.42|5380.42|5418.66|5380.66|5418.84|5380.84|5418.42|5380.42|9
1607634540000|2020-12-10 21:09:00|5418.48|5380.48|5418.14|5380.14|5418.51|5380.51|5418.09|5380.09|9
1607634550000|2020-12-10 21:09:10|5418.15|5380.15|5418.7|5380.7|5418.8|5380.8|5418.12|5380.12|10
1607634560000|2020-12-10 21:09:20|5418.73|5380.73|5419.62|5381.62|5419.62|5381.62|5418.73|5380.73|8
1607634570000|2020-12-10 21:09:30|5419.75|5381.75|5420.77|5382.77|5420.96|5382.96|5419.75|5381.75|9
1607634580000|2020-12-10 21:09:40|5420.7|5382.7|5421.6|5383.6|5421.6|5383.6|5420.7|5382.7|9
1607634590000|2020-12-10 21:09:50|5421.67|5383.67|5422.27|5384.27|5422.45|5384.45|5421.67|5383.67|10
1607634600000|2020-12-10 21:10:00|5422.42|5384.42|5422.37|5384.37|5422.58|5384.58|5422.22|5384.22|10
1607634610000|2020-12-10 21:10:10|5422.27|5384.27|5422.21|5384.21|5422.27|5384.27|5422.2|5384.2|10
1607634620000|2020-12-10 21:10:20|5422.18|5384.18|5422.34|5384.34|5422.39|5384.39|5422.17|5384.17|10
1607634630000|2020-12-10 21:10:30|5422.35|5384.35|5422.65|5384.65|5422.69|5384.69|5422.31|5384.31|10
1607634640000|2020-12-10 21:10:40|5422.69|5384.69|5422.56|5384.56|5422.82|5384.82|5422.49|5384.49|10
1607634650000|2020-12-10 21:10:50|5422.38|5384.38|5422.35|5384.35|5422.44|5384.44|5422.29|5384.29|10
1607634660000|2020-12-10 21:11:00|5422.37|5384.37|5422.21|5384.21|5422.42|5384.42|5422.09|5384.09|9
1607634670000|2020-12-10 21:11:10|5422.2|5384.2|5421.67|5383.67|5422.35|5384.35|5421.67|5383.67|9
1607634680000|2020-12-10 21:11:20|5421.64|5383.64|5421.01|5383.01|5421.64|5383.64|5421.01|5383.01|9
1607634690000|2020-12-10 21:11:30|5421|5383|5420.7|5382.7|5421|5383|5420.66|5382.66|10
1607634700000|2020-12-10 21:11:40|5420.61|5382.61|5420.96|5382.96|5420.96|5382.96|5420.58|5382.58|9
1607634710000|2020-12-10 21:11:50|5421.09|5383.09|5421.36|5383.36|5421.36|5383.36|5420.86|5382.86|10
1607634720000|2020-12-10 21:12:00|5421.52|5383.52|5421.81|5383.81|5421.86|5383.86|5421.43|5383.43|10
1607634730000|2020-12-10 21:12:10|5421.77|5383.77|5421.62|5383.62|5422.11|5384.11|5421.62|5383.62|10
1607634740000|2020-12-10 21:12:20|5421.63|5383.63|5421.38|5383.38|5421.63|5383.63|5421.38|5383.38|10
1607634750000|2020-12-10 21:12:30|5421.37|5383.37|5421.66|5383.66|5421.66|5383.66|5421.33|5383.33|10
1607634760000|2020-12-10 21:12:40|5421.68|5383.68|5421.5|5383.5|5421.79|5383.79|5421.47|5383.47|8
1607634770000|2020-12-10 21:12:50|5421.3|5383.3|5421.35|5383.35|5421.36|5383.36|5421.27|5383.27|7
1607634780000|2020-12-10 21:13:00|5421.32|5383.32|5421.11|5383.11|5421.32|5383.32|5421.04|5383.04|10
1607634790000|2020-12-10 21:13:10|5421.17|5383.17|5420.76|5382.76|5421.17|5383.17|5420.76|5382.76|10
1607634800000|2020-12-10 21:13:20|5420.83|5382.83|5420.81|5382.81|5420.89|5382.89|5420.71|5382.71|9
1607634810000|2020-12-10 21:13:30|5420.85|5382.85|5421.03|5383.03|5421.04|5383.04|5420.74|5382.74|8
1607634820000|2020-12-10 21:13:40|5421|5383|5421.03|5383.03|5421.18|5383.18|5420.95|5382.95|9
1607634830000|2020-12-10 21:13:50|5421.04|5383.04|5421.3|5383.3|5421.3|5383.3|5420.85|5382.85|10
1607634840000|2020-12-10 21:14:00|5421.28|5383.28|5421.72|5383.72|5421.72|5383.72|5421.19|5383.19|8
1607634850000|2020-12-10 21:14:10|5421.76|5383.76|5421.93|5383.93|5421.95|5383.95|5421.67|5383.67|10
1607634860000|2020-12-10 21:14:20|5421.98|5383.98|5421.99|5383.99|5422.06|5384.06|5421.91|5383.91|9
1607634870000|2020-12-10 21:14:30|5422.05|5384.05|5422.17|5384.17|5422.29|5384.29|5422.05|5384.05|10
1607634880000|2020-12-10 21:14:40|5422.28|5384.28|5422.25|5384.25|5422.3|5384.3|5422.14|5384.14|10
1607634890000|2020-12-10 21:14:50|5422.23|5384.23|5422.28|5384.28|5422.43|5384.43|5422.23|5384.23|9
1607634900000|2020-12-10 21:15:00|5422.23|5384.23|5422.8|5384.8|5422.8|5384.8|5422.23|5384.23|10
1607634910000|2020-12-10 21:15:10|5422.84|5384.84|5423.46|5385.46|5423.65|5385.65|5422.84|5384.84|10
1607634920000|2020-12-10 21:15:20|5423.41|5385.41|5423.23|5385.23|5423.47|5385.47|5423.2|5385.2|10
1607634930000|2020-12-10 21:15:30|5423.46|5385.46|5423.28|5385.28|5423.46|5385.46|5423.21|5385.21|9
1607634940000|2020-12-10 21:15:40|5423.26|5385.26|5423.22|5385.22|5423.28|5385.28|5423.11|5385.11|9
1607634950000|2020-12-10 21:15:50|5423.25|5385.25|5423.58|5385.58|5423.6|5385.6|5423.25|5385.25|10
1607634960000|2020-12-10 21:16:00|5423.57|5385.57|5423.56|5385.56|5423.6|5385.6|5423.46|5385.46|9
1607634970000|2020-12-10 21:16:10|5423.5|5385.5|5423.44|5385.44|5423.5|5385.5|5423.43|5385.43|7
1607634980000|2020-12-10 21:16:20|5423.46|5385.46|5423.29|5385.29|5423.46|5385.46|5423.29|5385.29|10
1607634990000|2020-12-10 21:16:30|5423.27|5385.27|5423.02|5385.02|5423.28|5385.28|5423.02|5385.02|9
1607635000000|2020-12-10 21:16:40|5423.01|5385.01|5423.04|5385.04|5423.19|5385.19|5422.96|5384.96|9
1607635010000|2020-12-10 21:16:50|5423.03|5385.03|5423.25|5385.25|5423.28|5385.28|5422.94|5384.94|9
1607635020000|2020-12-10 21:17:00|5423.27|5385.27|5423.21|5385.21|5423.28|5385.28|5423.21|5385.21|8
1607635030000|2020-12-10 21:17:10|5423.17|5385.17|5423.2|5385.2|5423.31|5385.31|5423.15|5385.15|9
1607635040000|2020-12-10 21:17:20|5423.14|5385.14|5421.32|5383.32|5423.14|5385.14|5421.32|5383.32|10
1607635050000|2020-12-10 21:17:30|5421.27|5383.27|5420.49|5382.49|5421.27|5383.27|5420.43|5382.43|10
1607635060000|2020-12-10 21:17:40|5420.36|5382.36|5420.5|5382.5|5420.56|5382.56|5420.31|5382.31|9
1607635070000|2020-12-10 21:17:50|5420.41|5382.41|5421.17|5383.17|5421.17|5383.17|5420.41|5382.41|10
1607635080000|2020-12-10 21:18:00|5421.2|5383.2|5421.27|5383.27|5421.31|5383.31|5421.2|5383.2|7
1607635090000|2020-12-10 21:18:10|5421.29|5383.29|5421.25|5383.25|5421.29|5383.29|5421.05|5383.05|9
1607635100000|2020-12-10 21:18:20|5421.29|5383.29|5420.98|5382.98|5421.37|5383.37|5420.96|5382.96|10
1607635110000|2020-12-10 21:18:30|5421.07|5383.07|5421.43|5383.43|5421.43|5383.43|5421.06|5383.06|10
1607635120000|2020-12-10 21:18:40|5421.55|5383.55|5422.46|5384.46|5422.46|5384.46|5421.55|5383.55|10
1607635130000|2020-12-10 21:18:50|5422.35|5384.35|5421.91|5383.91|5422.37|5384.37|5421.91|5383.91|9
1607635140000|2020-12-10 21:19:00|5421.92|5383.92|5421.74|5383.74|5421.92|5383.92|5421.52|5383.52|8
1607635150000|2020-12-10 21:19:10|5421.71|5383.71|5421.69|5383.69|5421.92|5383.92|5421.65|5383.65|7
1607635160000|2020-12-10 21:19:20|5421.75|5383.75|5421.74|5383.74|5421.79|5383.79|5421.64|5383.64|7
1607635170000|2020-12-10 21:19:30|5421.78|5383.78|5420.76|5382.76|5421.78|5383.78|5420.73|5382.73|10
1607635180000|2020-12-10 21:19:40|5420.97|5382.97|5421.22|5383.22|5421.22|5383.22|5420.9|5382.9|8
1607635190000|2020-12-10 21:19:50|5421.28|5383.28|5421.28|5383.28|5421.44|5383.44|5421.21|5383.21|8
1607635200000|2020-12-10 21:20:00|5420.93|5382.93|5421.53|5383.53|5421.53|5383.53|5420.93|5382.93|9
1607635210000|2020-12-10 21:20:10|5421.65|5383.65|5421.79|5383.79|5421.88|5383.88|5421.65|5383.65|10
1607635220000|2020-12-10 21:20:20|5421.73|5383.73|5420.64|5382.64|5421.73|5383.73|5420.64|5382.64|10
1607635230000|2020-12-10 21:20:30|5420.37|5382.37|5418.3|5380.3|5420.37|5382.37|5418.3|5380.3|9
1607635240000|2020-12-10 21:20:40|5418.31|5380.31|5417.8|5379.8|5418.34|5380.34|5417.8|5379.8|7
1607635250000|2020-12-10 21:20:50|5417.56|5379.56|5417.91|5379.91|5417.91|5379.91|5417.33|5379.33|10
1607635260000|2020-12-10 21:21:00|5417.98|5379.98|5418.87|5380.87|5418.87|5380.87|5417.98|5379.98|9
1607635270000|2020-12-10 21:21:10|5419.02|5381.02|5418.79|5380.79|5419.33|5381.33|5418.79|5380.79|9
1607635280000|2020-12-10 21:21:20|5418.78|5380.78|5418.41|5380.41|5418.78|5380.78|5418.4|5380.4|10
1607635290000|2020-12-10 21:21:30|5418.32|5380.32|5417.43|5379.43|5418.38|5380.38|5417.43|5379.43|9
1607635300000|2020-12-10 21:21:40|5417.36|5379.36|5417.44|5379.44|5417.48|5379.48|5417.36|5379.36|10
1607635310000|2020-12-10 21:21:50|5417.43|5379.43|5417.83|5379.83|5417.83|5379.83|5417.32|5379.32|9
1607635320000|2020-12-10 21:22:00|5417.77|5379.77|5417.26|5379.26|5417.77|5379.77|5417.26|5379.26|9
1607635330000|2020-12-10 21:22:10|5417.18|5379.18|5416.03|5378.03|5417.18|5379.18|5416.03|5378.03|10
1607635340000|2020-12-10 21:22:20|5415.54|5377.54|5414.97|5376.97|5415.54|5377.54|5414.97|5376.97|10
1607635350000|2020-12-10 21:22:30|5415|5377|5414.74|5376.74|5415|5377|5414.53|5376.53|9
1607635360000|2020-12-10 21:22:40|5414.84|5376.84|5414.74|5376.74|5415.12|5377.12|5414.6|5376.6|9
1607635370000|2020-12-10 21:22:50|5414.89|5376.89|5414.48|5376.48|5414.89|5376.89|5414.48|5376.48|10
1607635380000|2020-12-10 21:23:00|5414.26|5376.26|5413.26|5375.26|5414.26|5376.26|5413.15|5375.15|10
1607635390000|2020-12-10 21:23:10|5412.82|5374.82|5412.47|5374.47|5412.87|5374.87|5412.47|5374.47|10
1607635400000|2020-12-10 21:23:20|5412.5|5374.5|5412.23|5374.23|5412.5|5374.5|5412.09|5374.09|10
1607635410000|2020-12-10 21:23:30|5412.26|5374.26|5412.05|5374.05|5412.26|5374.26|5411.99|5373.99|9
1607635420000|2020-12-10 21:23:40|5412.14|5374.14|5411.5|5373.5|5412.3|5374.3|5411.5|5373.5|9
1607635430000|2020-12-10 21:23:50|5411.38|5373.38|5411.15|5373.15|5411.38|5373.38|5411.14|5373.14|10
1607635440000|2020-12-10 21:24:00|5411.13|5373.13|5411.74|5373.74|5411.74|5373.74|5411.08|5373.08|9
1607635450000|2020-12-10 21:24:10|5411.92|5373.92|5413.88|5375.88|5413.88|5375.88|5411.92|5373.92|10
1607635460000|2020-12-10 21:24:20|5413.82|5375.82|5413.23|5375.23|5413.87|5375.87|5413.23|5375.23|10
1607635470000|2020-12-10 21:24:30|5413.21|5375.21|5413.4|5375.4|5413.4|5375.4|5413.09|5375.09|9
1607635480000|2020-12-10 21:24:40|5413.33|5375.33|5413.43|5375.43|5413.43|5375.43|5413.27|5375.27|10
1607635490000|2020-12-10 21:24:50|5413.33|5375.33|5413.36|5375.36|5413.57|5375.57|5413.33|5375.33|8
1607635500000|2020-12-10 21:25:00|5413.39|5375.39|5413.37|5375.37|5413.41|5375.41|5413.33|5375.33|9
1607635510000|2020-12-10 21:25:10|5413.79|5375.79|5413.52|5375.52|5413.79|5375.79|5413.51|5375.51|8
1607635520000|2020-12-10 21:25:20|5413.95|5375.95|5413.57|5375.57|5414.06|5376.06|5413.57|5375.57|10
1607635530000|2020-12-10 21:25:30|5413.59|5375.59|5413.03|5375.03|5413.59|5375.59|5413.01|5375.01|7
1607635540000|2020-12-10 21:25:40|5413.04|5375.04|5412.73|5374.73|5413.1|5375.1|5412.73|5374.73|10
1607635550000|2020-12-10 21:25:50|5412.64|5374.64|5412.62|5374.62|5412.77|5374.77|5412.56|5374.56|10
1607635560000|2020-12-10 21:26:00|5412.67|5374.67|5412.81|5374.81|5412.81|5374.81|5412.29|5374.29|9
1607635570000|2020-12-10 21:26:10|5412.8|5374.8|5412.97|5374.97|5412.97|5374.97|5412.8|5374.8|10
1607635580000|2020-12-10 21:26:20|5412.87|5374.87|5413.04|5375.04|5413.14|5375.14|5412.87|5374.87|10
1607635590000|2020-12-10 21:26:30|5412.87|5374.87|5412.57|5374.57|5413.28|5375.28|5412.55|5374.55|8
1607635600000|2020-12-10 21:26:40|5412.5|5374.5|5413.41|5375.41|5413.41|5375.41|5412.5|5374.5|10
1607635610000|2020-12-10 21:26:50|5413.49|5375.49|5413.53|5375.53|5413.55|5375.55|5413.45|5375.45|7
1607635620000|2020-12-10 21:27:00|5413.51|5375.51|5413.46|5375.46|5413.52|5375.52|5413.43|5375.43|9
1607635630000|2020-12-10 21:27:10|5413.51|5375.51|5413.44|5375.44|5413.8|5375.8|5413.44|5375.44|10
1607635640000|2020-12-10 21:27:20|5413.23|5375.23|5413.24|5375.24|5413.3|5375.3|5413.15|5375.15|10
1607635650000|2020-12-10 21:27:30|5413.18|5375.18|5413.83|5375.83|5413.83|5375.83|5413.18|5375.18|10
1607635660000|2020-12-10 21:27:40|5413.94|5375.94|5415.53|5377.53|5415.53|5377.53|5413.94|5375.94|10
1607635670000|2020-12-10 21:27:50|5415.52|5377.52|5416.02|5378.02|5416.02|5378.02|5415.52|5377.52|9
1607635680000|2020-12-10 21:28:00|5415.91|5377.91|5416.23|5378.23|5416.25|5378.25|5415.71|5377.71|10
1607635690000|2020-12-10 21:28:10|5416.02|5378.02|5416.44|5378.44|5416.53|5378.53|5416|5378|9
1607635700000|2020-12-10 21:28:20|5416.48|5378.48|5416.46|5378.46|5416.48|5378.48|5416.27|5378.27|10
1607635710000|2020-12-10 21:28:30|5416.5|5378.5|5416.63|5378.63|5416.69|5378.69|5416.5|5378.5|10
1607635720000|2020-12-10 21:28:40|5416.8|5378.8|5416.71|5378.71|5416.83|5378.83|5416.67|5378.67|7
1607635730000|2020-12-10 21:28:50|5416.67|5378.67|5416.9|5378.9|5416.9|5378.9|5416.63|5378.63|7
1607635740000|2020-12-10 21:29:00|5416.94|5378.94|5416.67|5378.67|5416.94|5378.94|5416.65|5378.65|6
1607635750000|2020-12-10 21:29:10|5416.6|5378.6|5416.68|5378.68|5416.69|5378.69|5416.44|5378.44|9
1607635760000|2020-12-10 21:29:20|5416.7|5378.7|5416.74|5378.74|5416.86|5378.86|5416.7|5378.7|9
1607635770000|2020-12-10 21:29:30|5416.68|5378.68|5416.71|5378.71|5416.75|5378.75|5416.6|5378.6|9
1607635780000|2020-12-10 21:29:40|5416.7|5378.7|5416.28|5378.28|5416.8|5378.8|5416.28|5378.28|10
1607635790000|2020-12-10 21:29:50|5416.14|5378.14|5415.53|5377.53|5416.35|5378.35|5415.53|5377.53|9
1607635800000|2020-12-10 21:30:00|5415.4|5377.4|5415.14|5377.14|5415.4|5377.4|5415.07|5377.07|10
1607635810000|2020-12-10 21:30:10|5415.11|5377.11|5415.11|5377.11|5415.11|5377.11|5414.93|5376.93|9
1607635820000|2020-12-10 21:30:20|5415.13|5377.13|5415.55|5377.55|5415.55|5377.55|5415.13|5377.13|8
1607635830000|2020-12-10 21:30:30|5415.56|5377.56|5416.09|5378.09|5416.1|5378.1|5415.56|5377.56|9
1607635840000|2020-12-10 21:30:40|5416.1|5378.1|5416.25|5378.25|5416.25|5378.25|5416.08|5378.08|9
1607635850000|2020-12-10 21:30:50|5416.52|5378.52|5416.24|5378.24|5416.52|5378.52|5416.22|5378.22|6
1607635860000|2020-12-10 21:31:00|5416.3|5378.3|5416.58|5378.58|5416.58|5378.58|5416.3|5378.3|8
1607635870000|2020-12-10 21:31:10|5416.56|5378.56|5416.14|5378.14|5416.64|5378.64|5416.14|5378.14|8
1607635880000|2020-12-10 21:31:20|5416.52|5378.52|5416.69|5378.69|5416.69|5378.69|5416.46|5378.46|10
1607635890000|2020-12-10 21:31:30|5416.65|5378.65|5416.25|5378.25|5416.65|5378.65|5416.24|5378.24|7
1607635900000|2020-12-10 21:31:40|5416.35|5378.35|5416.39|5378.39|5416.39|5378.39|5416.15|5378.15|8
1607635910000|2020-12-10 21:31:50|5416.2|5378.2|5416.14|5378.14|5416.4|5378.4|5416.11|5378.11|10
1607635920000|2020-12-10 21:32:00|5415.88|5377.88|5415.33|5377.33|5415.88|5377.88|5415.28|5377.28|9
1607635930000|2020-12-10 21:32:10|5415.31|5377.31|5414.59|5376.59|5415.31|5377.31|5414.49|5376.49|9
1607635940000|2020-12-10 21:32:20|5414.58|5376.58|5414.3|5376.3|5414.58|5376.58|5414.3|5376.3|8
1607635950000|2020-12-10 21:32:30|5414.29|5376.29|5414.22|5376.22|5414.34|5376.34|5414.17|5376.17|10
1607635960000|2020-12-10 21:32:40|5413.99|5375.99|5413.96|5375.96|5414.24|5376.24|5413.96|5375.96|9
1607635970000|2020-12-10 21:32:50|5413.78|5375.78|5413.62|5375.62|5413.79|5375.79|5413.62|5375.62|9
1607635980000|2020-12-10 21:33:00|5413.7|5375.7|5414.23|5376.23|5414.23|5376.23|5413.7|5375.7|9
1607635990000|2020-12-10 21:33:10|5414.46|5376.46|5414.67|5376.67|5414.67|5376.67|5414.42|5376.42|7
1607636000000|2020-12-10 21:33:20|5414.59|5376.59|5414.78|5376.78|5414.78|5376.78|5414.58|5376.58|8
1607636010000|2020-12-10 21:33:30|5414.81|5376.81|5414.54|5376.54|5414.99|5376.99|5414.54|5376.54|10
1607636020000|2020-12-10 21:33:40|5414.49|5376.49|5414.09|5376.09|5414.54|5376.54|5413.88|5375.88|9
1607636030000|2020-12-10 21:33:50|5414.1|5376.1|5413.3|5375.3|5414.1|5376.1|5413.3|5375.3|10
1607636040000|2020-12-10 21:34:00|5413.32|5375.32|5413.12|5375.12|5413.33|5375.33|5413.06|5375.06|10
1607636050000|2020-12-10 21:34:10|5413.11|5375.11|5412.54|5374.54|5413.11|5375.11|5412.54|5374.54|9
1607636060000|2020-12-10 21:34:20|5412.51|5374.51|5412.81|5374.81|5412.84|5374.84|5412.51|5374.51|10
1607636070000|2020-12-10 21:34:30|5412.72|5374.72|5409.3|5371.3|5412.72|5374.72|5409.3|5371.3|10
1607636080000|2020-12-10 21:34:40|5408.5|5370.5|5406.62|5368.62|5408.51|5370.51|5406.62|5368.62|10
1607636090000|2020-12-10 21:34:50|5406.59|5368.59|5406.13|5368.13|5406.59|5368.59|5406.12|5368.12|10
1607636100000|2020-12-10 21:35:00|5406.23|5368.23|5406.3|5368.3|5406.45|5368.45|5406.2|5368.2|9
1607636110000|2020-12-10 21:35:10|5406.45|5368.45|5406.72|5368.72|5406.75|5368.75|5406.45|5368.45|9
1607636120000|2020-12-10 21:35:20|5406.59|5368.59|5408.18|5370.18|5408.18|5370.18|5406.59|5368.59|10
1607636130000|2020-12-10 21:35:30|5408.32|5370.32|5409.13|5371.13|5409.13|5371.13|5408.32|5370.32|10
1607636140000|2020-12-10 21:35:40|5408.85|5370.85|5409.35|5371.35|5409.41|5371.41|5408.82|5370.82|9
1607636150000|2020-12-10 21:35:50|5409.17|5371.17|5408.94|5370.94|5409.19|5371.19|5408.82|5370.82|10
1607636160000|2020-12-10 21:36:00|5408.97|5370.97|5409.15|5371.15|5409.16|5371.16|5408.97|5370.97|9
1607636170000|2020-12-10 21:36:10|5409.25|5371.25|5409.18|5371.18|5409.37|5371.37|5409.13|5371.13|9
1607636180000|2020-12-10 21:36:20|5409.17|5371.17|5409.13|5371.13|5409.29|5371.29|5409.11|5371.11|9
1607636190000|2020-12-10 21:36:30|5409.05|5371.05|5408.42|5370.42|5409.05|5371.05|5408.42|5370.42|10
1607636200000|2020-12-10 21:36:40|5408.29|5370.29|5408.16|5370.16|5408.39|5370.39|5408.06|5370.06|9
1607636210000|2020-12-10 21:36:50|5408.1|5370.1|5407.93|5369.93|5408.1|5370.1|5407.78|5369.78|9
1607636220000|2020-12-10 21:37:00|5407.94|5369.94|5407.68|5369.68|5407.94|5369.94|5407.41|5369.41|8
1607636230000|2020-12-10 21:37:10|5407.71|5369.71|5407.47|5369.47|5407.71|5369.71|5407.47|5369.47|10
1607636240000|2020-12-10 21:37:20|5407.5|5369.5|5408.28|5370.28|5408.29|5370.29|5407.48|5369.48|9
1607636250000|2020-12-10 21:37:30|5407.93|5369.93|5407.86|5369.86|5407.99|5369.99|5407.85|5369.85|10
1607636260000|2020-12-10 21:37:40|5407.93|5369.93|5407.92|5369.92|5407.98|5369.98|5407.86|5369.86|7
1607636270000|2020-12-10 21:37:50|5407.86|5369.86|5408.15|5370.15|5408.15|5370.15|5407.86|5369.86|9
1607636280000|2020-12-10 21:38:00|5408.18|5370.18|5408.54|5370.54|5408.54|5370.54|5408.04|5370.04|9
1607636290000|2020-12-10 21:38:10|5408.58|5370.58|5408.03|5370.03|5408.68|5370.68|5408.03|5370.03|10
1607636300000|2020-12-10 21:38:20|5407.85|5369.85|5407.32|5369.32|5407.96|5369.96|5407.32|5369.32|10
1607636310000|2020-12-10 21:38:30|5407.29|5369.29|5406.97|5368.97|5407.29|5369.29|5406.91|5368.91|9
1607636320000|2020-12-10 21:38:40|5406.7|5368.7|5406.31|5368.31|5406.73|5368.73|5406.31|5368.31|9
1607636330000|2020-12-10 21:38:50|5406.29|5368.29|5406.33|5368.33|5406.4|5368.4|5406.26|5368.26|7
1607636340000|2020-12-10 21:39:00|5406.39|5368.39|5406.43|5368.43|5406.53|5368.53|5406.39|5368.39|7
1607636350000|2020-12-10 21:39:10|5406.36|5368.36|5406.49|5368.49|5406.49|5368.49|5406.25|5368.25|8
1607636360000|2020-12-10 21:39:20|5406.46|5368.46|5407|5369|5407|5369|5406.46|5368.46|10
1607636370000|2020-12-10 21:39:30|5407.12|5369.12|5407.95|5369.95|5408.06|5370.06|5407.12|5369.12|10
1607636380000|2020-12-10 21:39:40|5407.92|5369.92|5407.86|5369.86|5408.23|5370.23|5407.85|5369.85|9
1607636390000|2020-12-10 21:39:50|5407.88|5369.88|5408.19|5370.19|5408.21|5370.21|5407.88|5369.88|10
1607636400000|2020-12-10 21:40:00|5408.34|5370.34|5408.36|5370.36|5408.45|5370.45|5408.3|5370.3|9
1607636410000|2020-12-10 21:40:10|5408.32|5370.32|5408.12|5370.12|5408.49|5370.49|5408.12|5370.12|10
1607636420000|2020-12-10 21:40:20|5408.08|5370.08|5408.08|5370.08|5408.21|5370.21|5408.08|5370.08|9
1607636430000|2020-12-10 21:40:30|5408.06|5370.06|5407.63|5369.63|5408.09|5370.09|5407.44|5369.44|9
1607636440000|2020-12-10 21:40:40|5407.6|5369.6|5407.59|5369.59|5407.74|5369.74|5407.55|5369.55|9
1607636450000|2020-12-10 21:40:50|5407.55|5369.55|5407.7|5369.7|5407.7|5369.7|5407.53|5369.53|10
1607636460000|2020-12-10 21:41:00|5407.71|5369.71|5408.02|5370.02|5408.02|5370.02|5407.53|5369.53|9
1607636470000|2020-12-10 21:41:10|5407.98|5369.98|5410.47|5372.47|5410.55|5372.55|5407.98|5369.98|10
1607636480000|2020-12-10 21:41:20|5410.52|5372.52|5412.02|5374.02|5412.02|5374.02|5410.52|5372.52|10
1607636490000|2020-12-10 21:41:30|5412.1|5374.1|5412.41|5374.41|5412.63|5374.63|5412.1|5374.1|10
1607636500000|2020-12-10 21:41:40|5412.51|5374.51|5412.69|5374.69|5412.75|5374.75|5412.4|5374.4|10
1607636510000|2020-12-10 21:41:50|5412.64|5374.64|5412.43|5374.43|5412.73|5374.73|5412.41|5374.41|9
1607636520000|2020-12-10 21:42:00|5412.74|5374.74|5413.14|5375.14|5413.14|5375.14|5412.71|5374.71|8
1607636530000|2020-12-10 21:42:10|5413.07|5375.07|5413.12|5375.12|5413.48|5375.48|5413.07|5375.07|10
1607636540000|2020-12-10 21:42:20|5412.97|5374.97|5412.18|5374.18|5412.98|5374.98|5412.18|5374.18|10
1607636550000|2020-12-10 21:42:30|5412.01|5374.01|5410.91|5372.91|5412.01|5374.01|5410.91|5372.91|10
1607636560000|2020-12-10 21:42:40|5410.93|5372.93|5410.69|5372.69|5410.93|5372.93|5410.33|5372.33|9
1607636570000|2020-12-10 21:42:50|5410.71|5372.71|5411.1|5373.1|5411.1|5373.1|5410.71|5372.71|7
1607636580000|2020-12-10 21:43:00|5411.04|5373.04|5411.35|5373.35|5411.35|5373.35|5410.76|5372.76|10
1607636590000|2020-12-10 21:43:10|5411.33|5373.33|5411.74|5373.74|5411.74|5373.74|5411.33|5373.33|10
1607636600000|2020-12-10 21:43:20|5411.88|5373.88|5411.56|5373.56|5411.92|5373.92|5411.56|5373.56|10
1607636610000|2020-12-10 21:43:30|5411.34|5373.34|5410.79|5372.79|5411.34|5373.34|5410.76|5372.76|8
1607636620000|2020-12-10 21:43:40|5410.81|5372.81|5410.85|5372.85|5410.92|5372.92|5410.72|5372.72|9
1607636630000|2020-12-10 21:43:50|5410.82|5372.82|5409.63|5371.63|5410.82|5372.82|5409.63|5371.63|10
1607636640000|2020-12-10 21:44:00|5409.53|5371.53|5409.35|5371.35|5409.68|5371.68|5409.33|5371.33|7
1607636650000|2020-12-10 21:44:10|5409.33|5371.33|5409.46|5371.46|5409.5|5371.5|5409.23|5371.23|9
1607636660000|2020-12-10 21:44:20|5409.5|5371.5|5409.81|5371.81|5409.9|5371.9|5409.47|5371.47|9
1607636670000|2020-12-10 21:44:30|5409.73|5371.73|5409.32|5371.32|5409.73|5371.73|5409.32|5371.32|9
1607636680000|2020-12-10 21:44:40|5409.29|5371.29|5408.94|5370.94|5409.35|5371.35|5408.94|5370.94|10
1607636690000|2020-12-10 21:44:50|5409|5371|5408.68|5370.68|5409|5371|5408.62|5370.62|8
1607636700000|2020-12-10 21:45:00|5408.66|5370.66|5407.98|5369.98|5408.66|5370.66|5407.98|5369.98|8
1607636710000|2020-12-10 21:45:10|5407.99|5369.99|5407.66|5369.66|5407.99|5369.99|5407.63|5369.63|7
1607636720000|2020-12-10 21:45:20|5407.67|5369.67|5407.91|5369.91|5407.96|5369.96|5407.62|5369.62|10
1607636730000|2020-12-10 21:45:30|5407.84|5369.84|5408.04|5370.04|5408.24|5370.24|5407.84|5369.84|10
1607636740000|2020-12-10 21:45:40|5408.05|5370.05|5408.02|5370.02|5408.09|5370.09|5407.81|5369.81|10
1607636750000|2020-12-10 21:45:50|5407.79|5369.79|5407.66|5369.66|5407.91|5369.91|5407.66|5369.66|9
1607636760000|2020-12-10 21:46:00|5407.59|5369.59|5407.82|5369.82|5407.86|5369.86|5407.59|5369.59|9
1607636770000|2020-12-10 21:46:10|5407.83|5369.83|5406.97|5368.97|5407.83|5369.83|5406.97|5368.97|10
1607636780000|2020-12-10 21:46:20|5406.95|5368.95|5406.92|5368.92|5406.95|5368.95|5406.8|5368.8|8
1607636790000|2020-12-10 21:46:30|5406.88|5368.88|5406.81|5368.81|5406.88|5368.88|5406.75|5368.75|10
1607636800000|2020-12-10 21:46:40|5406.8|5368.8|5407.12|5369.12|5407.12|5369.12|5406.8|5368.8|8
1607636810000|2020-12-10 21:46:50|5407.16|5369.16|5407.62|5369.62|5407.62|5369.62|5407.16|5369.16|9
1607636820000|2020-12-10 21:47:00|5407.56|5369.56|5406.77|5368.77|5407.6|5369.6|5406.77|5368.77|10
1607636830000|2020-12-10 21:47:10|5406.71|5368.71|5406.44|5368.44|5406.72|5368.72|5406.36|5368.36|10
1607636840000|2020-12-10 21:47:20|5406.41|5368.41|5406.14|5368.14|5406.41|5368.41|5406.14|5368.14|9
1607636850000|2020-12-10 21:47:30|5406.15|5368.15|5405.82|5367.82|5406.15|5368.15|5405.39|5367.39|10
1607636860000|2020-12-10 21:47:40|5406.03|5368.03|5405.28|5367.28|5406.03|5368.03|5405.28|5367.28|10
1607636870000|2020-12-10 21:47:50|5405.23|5367.23|5402.6|5364.6|5405.23|5367.23|5402.6|5364.6|10
1607636880000|2020-12-10 21:48:00|5402.47|5364.47|5401.91|5363.91|5402.47|5364.47|5401.91|5363.91|10
1607636890000|2020-12-10 21:48:10|5401.95|5363.95|5402.66|5364.66|5402.66|5364.66|5401.95|5363.95|9
1607636900000|2020-12-10 21:48:20|5402.62|5364.62|5402.37|5364.37|5402.66|5364.66|5402.37|5364.37|9
1607636910000|2020-12-10 21:48:30|5402.33|5364.33|5401.54|5363.54|5402.33|5364.33|5401.54|5363.54|9
1607636920000|2020-12-10 21:48:40|5401.41|5363.41|5397.31|5359.31|5401.41|5363.41|5397.31|5359.31|10
1607636930000|2020-12-10 21:48:50|5394.48|5356.48|5392.89|5354.89|5394.48|5356.48|5392.71|5354.71|10
1607636940000|2020-12-10 21:49:00|5393.08|5355.08|5392.1|5354.1|5393.08|5355.08|5392.1|5354.1|10
1607636950000|2020-12-10 21:49:10|5391.94|5353.94|5390.74|5352.74|5391.95|5353.95|5390.74|5352.74|10
1607636960000|2020-12-10 21:49:20|5390.47|5352.47|5390.44|5352.44|5390.8|5352.8|5390.36|5352.36|10
1607636970000|2020-12-10 21:49:30|5390.54|5352.54|5391.05|5353.05|5391.05|5353.05|5390.54|5352.54|10
1607636980000|2020-12-10 21:49:40|5391.11|5353.11|5392.31|5354.31|5392.31|5354.31|5391.11|5353.11|10
1607636990000|2020-12-10 21:49:50|5392.33|5354.33|5393.68|5355.68|5393.68|5355.68|5392.25|5354.25|9
1607637000000|2020-12-10 21:50:00|5393.97|5355.97|5395.09|5357.09|5395.09|5357.09|5393.97|5355.97|10
1607637010000|2020-12-10 21:50:10|5395.12|5357.12|5394.6|5356.6|5395.16|5357.16|5394.6|5356.6|10
1607637020000|2020-12-10 21:50:20|5394.51|5356.51|5394.3|5356.3|5394.51|5356.51|5393.97|5355.97|10
1607637030000|2020-12-10 21:50:30|5394.41|5356.41|5394.56|5356.56|5394.8|5356.8|5394.41|5356.41|9
1607637040000|2020-12-10 21:50:40|5394.63|5356.63|5395.5|5357.5|5395.5|5357.5|5394.63|5356.63|10
1607637050000|2020-12-10 21:50:50|5395.58|5357.58|5396.5|5358.5|5396.5|5358.5|5395.58|5357.58|10
1607637060000|2020-12-10 21:51:00|5396.65|5358.65|5396.29|5358.29|5396.78|5358.78|5396.29|5358.29|9
1607637070000|2020-12-10 21:51:10|5396.18|5358.18|5395.23|5357.23|5396.21|5358.21|5395.13|5357.13|10
1607637080000|2020-12-10 21:51:20|5395.24|5357.24|5396.27|5358.27|5396.27|5358.27|5395.23|5357.23|10
1607637090000|2020-12-10 21:51:30|5396.35|5358.35|5397.73|5359.73|5397.73|5359.73|5396.35|5358.35|9
1607637100000|2020-12-10 21:51:40|5397.74|5359.74|5397.63|5359.63|5398.11|5360.11|5397.63|5359.63|10
1607637110000|2020-12-10 21:51:50|5397.65|5359.65|5399.08|5361.08|5399.08|5361.08|5397.63|5359.63|9
1607637120000|2020-12-10 21:52:00|5399.22|5361.22|5400.36|5362.36|5400.47|5362.47|5399.22|5361.22|10
1607637130000|2020-12-10 21:52:10|5400.56|5362.56|5402.62|5364.62|5402.62|5364.62|5400.56|5362.56|10
1607637140000|2020-12-10 21:52:20|5402.82|5364.82|5402.81|5364.81|5402.86|5364.86|5402.54|5364.54|10
1607637150000|2020-12-10 21:52:30|5403.84|5365.84|5405.79|5367.79|5405.79|5367.79|5403.81|5365.81|10
1607637160000|2020-12-10 21:52:40|5405.97|5367.97|5407.28|5369.28|5407.28|5369.28|5405.97|5367.97|10
1607637170000|2020-12-10 21:52:50|5407.7|5369.7|5408.89|5370.89|5408.89|5370.89|5407.62|5369.62|9
1607637180000|2020-12-10 21:53:00|5408.92|5370.92|5409.05|5371.05|5409.09|5371.09|5408.87|5370.87|10
1607637190000|2020-12-10 21:53:10|5409.01|5371.01|5408.9|5370.9|5409.27|5371.27|5408.9|5370.9|10
1607637200000|2020-12-10 21:53:20|5408.97|5370.97|5408.76|5370.76|5408.97|5370.97|5408.76|5370.76|6
1607637210000|2020-12-10 21:53:30|5409|5371|5410.53|5372.53|5410.53|5372.53|5408.96|5370.96|10
1607637220000|2020-12-10 21:53:40|5410.58|5372.58|5410.92|5372.92|5410.92|5372.92|5410.58|5372.58|8
1607637230000|2020-12-10 21:53:50|5410.87|5372.87|5410.52|5372.52|5410.87|5372.87|5410.52|5372.52|8
1607637240000|2020-12-10 21:54:00|5410.41|5372.41|5408.89|5370.89|5410.41|5372.41|5408.89|5370.89|9
1607637250000|2020-12-10 21:54:10|5408.88|5370.88|5407.68|5369.68|5408.88|5370.88|5407.68|5369.68|9
1607637260000|2020-12-10 21:54:20|5407.57|5369.57|5405.98|5367.98|5407.57|5369.57|5405.98|5367.98|9
1607637270000|2020-12-10 21:54:30|5405.81|5367.81|5404.15|5366.15|5405.81|5367.81|5404.15|5366.15|10
1607637280000|2020-12-10 21:54:40|5404.18|5366.18|5402.99|5364.99|5404.19|5366.19|5402.99|5364.99|9
1607637290000|2020-12-10 21:54:50|5402.6|5364.6|5400.68|5362.68|5402.6|5364.6|5400.25|5362.25|10
1607637300000|2020-12-10 21:55:00|5400.7|5362.7|5400.27|5362.27|5400.7|5362.7|5400.22|5362.22|10
1607637310000|2020-12-10 21:55:10|5400.3|5362.3|5400.38|5362.38|5400.48|5362.48|5400.24|5362.24|10
1607637320000|2020-12-10 21:55:20|5400.46|5362.46|5399.8|5361.8|5400.46|5362.46|5399.8|5361.8|10
1607637330000|2020-12-10 21:55:30|5399.79|5361.79|5399.91|5361.91|5399.92|5361.92|5399.71|5361.71|10
1607637340000|2020-12-10 21:55:40|5400.1|5362.1|5400.29|5362.29|5400.31|5362.31|5400.09|5362.09|9
1607637350000|2020-12-10 21:55:50|5400.28|5362.28|5400.33|5362.33|5400.37|5362.37|5400.21|5362.21|10
1607637360000|2020-12-10 21:56:00|5400.31|5362.31|5400.03|5362.03|5400.31|5362.31|5400.03|5362.03|8
1607637370000|2020-12-10 21:56:10|5399.08|5361.08|5394.22|5356.22|5399.08|5361.08|5394.22|5356.22|10
1607637380000|2020-12-10 21:56:20|5393.51|5355.51|5392.59|5354.59|5393.51|5355.51|5392.59|5354.59|10
1607637390000|2020-12-10 21:56:30|5392.39|5354.39|5391.17|5353.17|5392.39|5354.39|5391.04|5353.04|10
1607637400000|2020-12-10 21:56:40|5391.43|5353.43|5392.6|5354.6|5392.66|5354.66|5391.43|5353.43|10
1607637410000|2020-12-10 21:56:50|5392.69|5354.69|5393.42|5355.42|5393.68|5355.68|5392.69|5354.69|10
1607637420000|2020-12-10 21:57:00|5393.34|5355.34|5392.99|5354.99|5393.58|5355.58|5392.81|5354.81|9
1607637430000|2020-12-10 21:57:10|5393|5355|5393.32|5355.32|5393.42|5355.42|5393|5355|9
1607637440000|2020-12-10 21:57:20|5393.35|5355.35|5393.15|5355.15|5393.35|5355.35|5393.14|5355.14|9
1607637450000|2020-12-10 21:57:30|5393.25|5355.25|5393.29|5355.29|5393.34|5355.34|5393.24|5355.24|9
1607637460000|2020-12-10 21:57:40|5393.26|5355.26|5393.53|5355.53|5393.6|5355.6|5393.21|5355.21|9
1607637470000|2020-12-10 21:57:50|5393.62|5355.62|5393.71|5355.71|5393.74|5355.74|5393.51|5355.51|9
1607637480000|2020-12-10 21:58:00|5393.73|5355.73|5394.49|5356.49|5394.5|5356.5|5393.73|5355.73|10
1607637490000|2020-12-10 21:58:10|5394.62|5356.62|5396.34|5358.34|5396.34|5358.34|5394.62|5356.62|8
1607637500000|2020-12-10 21:58:20|5396.57|5358.57|5398.17|5360.17|5398.32|5360.32|5396.57|5358.57|10
1607637510000|2020-12-10 21:58:30|5398.19|5360.19|5398.86|5360.86|5398.97|5360.97|5398.19|5360.19|9
1607637520000|2020-12-10 21:58:40|5398.92|5360.92|5399.29|5361.29|5399.29|5361.29|5398.9|5360.9|10
1607637530000|2020-12-10 21:58:50|5399.45|5361.45|5399.82|5361.82|5399.82|5361.82|5399.45|5361.45|10
1607637540000|2020-12-10 21:59:00|5399.8|5361.8|5399.35|5361.35|5399.82|5361.82|5399.32|5361.32|10
1607637550000|2020-12-10 21:59:10|5399.34|5361.34|5399.78|5361.78|5399.84|5361.84|5399.34|5361.34|10
1607637560000|2020-12-10 21:59:20|5399.76|5361.76|5399.78|5361.78|5399.78|5361.78|5399.66|5361.66|8
1607637570000|2020-12-10 21:59:30|5399.89|5361.89|5400.38|5362.38|5400.38|5362.38|5399.77|5361.77|10
1607637580000|2020-12-10 21:59:40|5400.52|5362.52|5400.43|5362.43|5400.67|5362.67|5400.29|5362.29|9
1607637590000|2020-12-10 21:59:50|5400.26|5362.26|5400.7|5362.7|5400.7|5362.7|5400.26|5362.26|8
1607637600000|2020-12-10 22:00:00|5400.84|5362.84|5401.12|5363.12|5401.14|5363.14|5400.82|5362.82|10
1607637610000|2020-12-10 22:00:10|5401.13|5363.13|5401.61|5363.61|5401.61|5363.61|5401.13|5363.13|10
1607637620000|2020-12-10 22:00:20|5401.72|5363.72|5401.77|5363.77|5401.77|5363.77|5401.55|5363.55|9
1607637630000|2020-12-10 22:00:30|5401.75|5363.75|5401.76|5363.76|5401.84|5363.84|5401.75|5363.75|9
1607637640000|2020-12-10 22:00:40|5401.77|5363.77|5401.87|5363.87|5401.9|5363.9|5401.77|5363.77|9
1607637650000|2020-12-10 22:00:50|5401.84|5363.84|5402.09|5364.09|5402.14|5364.14|5401.81|5363.81|9
1607637660000|2020-12-10 22:01:00|5402.3|5364.3|5402.25|5364.25|5402.33|5364.33|5402.16|5364.16|9
1607637670000|2020-12-10 22:01:10|5402.15|5364.15|5402.6|5364.6|5402.6|5364.6|5402.06|5364.06|9
1607637680000|2020-12-10 22:01:20|5402.67|5364.67|5402.89|5364.89|5402.89|5364.89|5402.62|5364.62|8
1607637690000|2020-12-10 22:01:30|5402.68|5364.68|5403.84|5365.84|5403.96|5365.96|5402.68|5364.68|8
1607637700000|2020-12-10 22:01:40|5404|5366|5404.69|5366.69|5404.69|5366.69|5404|5366|10
1607637710000|2020-12-10 22:01:50|5404.73|5366.73|5405.82|5367.82|5405.82|5367.82|5404.73|5366.73|10
1607637720000|2020-12-10 22:02:00|5405.84|5367.84|5406.04|5368.04|5406.19|5368.19|5405.84|5367.84|9
1607637730000|2020-12-10 22:02:10|5406|5368|5406.63|5368.63|5406.63|5368.63|5406|5368|8
1607637740000|2020-12-10 22:02:20|5406.67|5368.67|5406.84|5368.84|5406.84|5368.84|5406.67|5368.67|7
1607637750000|2020-12-10 22:02:30|5406.98|5368.98|5406.95|5368.95|5407.06|5369.06|5406.93|5368.93|10
1607637760000|2020-12-10 22:02:40|5407|5369|5407.28|5369.28|5407.28|5369.28|5406.99|5368.99|7
1607637770000|2020-12-10 22:02:50|5407.32|5369.32|5407.54|5369.54|5407.56|5369.56|5407.32|5369.32|8
1607637780000|2020-12-10 22:03:00|5407.56|5369.56|5407.67|5369.67|5407.7|5369.7|5407.56|5369.56|8
1607637790000|2020-12-10 22:03:10|5407.84|5369.84|5407.87|5369.87|5407.93|5369.93|5407.71|5369.71|9
1607637800000|2020-12-10 22:03:20|5407.79|5369.79|5407.85|5369.85|5407.85|5369.85|5407.69|5369.69|8
1607637810000|2020-12-10 22:03:30|5407.86|5369.86|5407.98|5369.98|5408|5370|5407.82|5369.82|10
1607637820000|2020-12-10 22:03:40|5408|5370|5408.1|5370.1|5408.23|5370.23|5408|5370|9
1607637830000|2020-12-10 22:03:50|5408.12|5370.12|5408.99|5370.99|5408.99|5370.99|5408.08|5370.08|10
1607637840000|2020-12-10 22:04:00|5409.34|5371.34|5410.44|5372.44|5410.49|5372.49|5409.34|5371.34|10
1607637850000|2020-12-10 22:04:10|5410.61|5372.61|5410.78|5372.78|5410.8|5372.8|5410.61|5372.61|9
1607637860000|2020-12-10 22:04:20|5410.88|5372.88|5411.06|5373.06|5411.06|5373.06|5410.8|5372.8|8
1607637870000|2020-12-10 22:04:30|5411.1|5373.1|5411.01|5373.01|5411.24|5373.24|5410.93|5372.93|9
1607637880000|2020-12-10 22:04:40|5410.99|5372.99|5411.14|5373.14|5411.14|5373.14|5410.94|5372.94|10
1607637890000|2020-12-10 22:04:50|5411.27|5373.27|5411.69|5373.69|5411.69|5373.69|5411.12|5373.12|8
1607637900000|2020-12-10 22:05:00|5411.66|5373.66|5411.83|5373.83|5411.83|5373.83|5411.4|5373.4|10
1607637910000|2020-12-10 22:05:10|5411.8|5373.8|5412.07|5374.07|5412.19|5374.19|5411.78|5373.78|10
1607637920000|2020-12-10 22:05:20|5412.33|5374.33|5412.78|5374.78|5412.81|5374.81|5412.28|5374.28|10
1607637930000|2020-12-10 22:05:30|5412.56|5374.56|5412.85|5374.85|5412.85|5374.85|5412.41|5374.41|10
1607637940000|2020-12-10 22:05:40|5412.8|5374.8|5412.75|5374.75|5412.8|5374.8|5412.65|5374.65|8
1607637950000|2020-12-10 22:05:50|5412.93|5374.93|5412.69|5374.69|5412.93|5374.93|5412.48|5374.48|10
1607637960000|2020-12-10 22:06:00|5412.67|5374.67|5412.65|5374.65|5413.12|5375.12|5412.65|5374.65|10
1607637970000|2020-12-10 22:06:10|5412.62|5374.62|5412.41|5374.41|5412.62|5374.62|5412.38|5374.38|10
1607637980000|2020-12-10 22:06:20|5412.4|5374.4|5411.73|5373.73|5412.4|5374.4|5411.73|5373.73|10
1607637990000|2020-12-10 22:06:30|5411.69|5373.69|5411.47|5373.47|5411.86|5373.86|5411.47|5373.47|10
1607638000000|2020-12-10 22:06:40|5411.35|5373.35|5409.98|5371.98|5411.45|5373.45|5409.98|5371.98|9
1607638010000|2020-12-10 22:06:50|5409.91|5371.91|5410.18|5372.18|5410.21|5372.21|5409.74|5371.74|10
1607638020000|2020-12-10 22:07:00|5410.14|5372.14|5410.7|5372.7|5410.71|5372.71|5410.11|5372.11|9
1607638030000|2020-12-10 22:07:10|5411.02|5373.02|5410.48|5372.48|5411.06|5373.06|5410.46|5372.46|9
1607638040000|2020-12-10 22:07:20|5410.46|5372.46|5410.31|5372.31|5410.48|5372.48|5410.31|5372.31|7
1607638050000|2020-12-10 22:07:30|5410.33|5372.33|5410.31|5372.31|5410.46|5372.46|5410.22|5372.22|10
1607638060000|2020-12-10 22:07:40|5410.33|5372.33|5410.12|5372.12|5410.33|5372.33|5409.98|5371.98|9
1607638070000|2020-12-10 22:07:50|5410.14|5372.14|5409.95|5371.95|5410.22|5372.22|5409.92|5371.92|8
1607638080000|2020-12-10 22:08:00|5410.12|5372.12|5409.63|5371.63|5410.21|5372.21|5409.57|5371.57|9
1607638090000|2020-12-10 22:08:10|5409.67|5371.67|5409.12|5371.12|5409.73|5371.73|5409.07|5371.07|9
1607638100000|2020-12-10 22:08:20|5409.04|5371.04|5408.43|5370.43|5409.04|5371.04|5408.43|5370.43|7
1607638110000|2020-12-10 22:08:30|5408.48|5370.48|5408.37|5370.37|5408.53|5370.53|5408.37|5370.37|10
1607638120000|2020-12-10 22:08:40|5408.35|5370.35|5407.15|5369.15|5408.38|5370.38|5407.15|5369.15|10
1607638130000|2020-12-10 22:08:50|5407.07|5369.07|5406.7|5368.7|5407.07|5369.07|5406.69|5368.69|8
1607638140000|2020-12-10 22:09:00|5406.69|5368.69|5405.95|5367.95|5406.69|5368.69|5405.95|5367.95|10
1607638150000|2020-12-10 22:09:10|5405.75|5367.75|5405.31|5367.31|5405.75|5367.75|5405.06|5367.06|10
1607638160000|2020-12-10 22:09:20|5404.97|5366.97|5403.41|5365.41|5405.04|5367.04|5403.41|5365.41|10
1607638170000|2020-12-10 22:09:30|5403.25|5365.25|5402.9|5364.9|5403.25|5365.25|5402.76|5364.76|9
1607638180000|2020-12-10 22:09:40|5402.89|5364.89|5402.48|5364.48|5402.89|5364.89|5402.48|5364.48|10
1607638190000|2020-12-10 22:09:50|5402.54|5364.54|5402.13|5364.13|5402.54|5364.54|5402.09|5364.09|10
1607638200000|2020-12-10 22:10:00|5402.15|5364.15|5402.13|5364.13|5402.3|5364.3|5402.08|5364.08|10
1607638210000|2020-12-10 22:10:10|5402.15|5364.15|5401.83|5363.83|5402.44|5364.44|5401.81|5363.81|9
1607638220000|2020-12-10 22:10:20|5401.72|5363.72|5401.13|5363.13|5401.72|5363.72|5401.06|5363.06|8
1607638230000|2020-12-10 22:10:30|5401.36|5363.36|5401.47|5363.47|5401.58|5363.58|5401.36|5363.36|10
1607638240000|2020-12-10 22:10:40|5401.48|5363.48|5401.34|5363.34|5401.48|5363.48|5401.18|5363.18|10
1607638250000|2020-12-10 22:10:50|5401.36|5363.36|5401.47|5363.47|5401.67|5363.67|5401.36|5363.36|9
1607638260000|2020-12-10 22:11:00|5401.64|5363.64|5401.56|5363.56|5401.64|5363.64|5401.39|5363.39|9
1607638270000|2020-12-10 22:11:10|5401.53|5363.53|5401.68|5363.68|5401.71|5363.71|5401.53|5363.53|9
1607638280000|2020-12-10 22:11:20|5401.73|5363.73|5401.54|5363.54|5401.76|5363.76|5401.54|5363.54|10
1607638290000|2020-12-10 22:11:30|5401.52|5363.52|5400.98|5362.98|5401.54|5363.54|5400.91|5362.91|10
1607638300000|2020-12-10 22:11:40|5400.93|5362.93|5400.62|5362.62|5400.93|5362.93|5400.58|5362.58|9
1607638310000|2020-12-10 22:11:50|5400.56|5362.56|5400.04|5362.04|5400.56|5362.56|5399.98|5361.98|7
1607638320000|2020-12-10 22:12:00|5400.01|5362.01|5399.81|5361.81|5400.01|5362.01|5399.58|5361.58|10
1607638330000|2020-12-10 22:12:10|5399.77|5361.77|5399.33|5361.33|5399.83|5361.83|5399.27|5361.27|10
1607638340000|2020-12-10 22:12:20|5399.28|5361.28|5399.11|5361.11|5399.31|5361.31|5399.01|5361.01|10
1607638350000|2020-12-10 22:12:30|5399|5361|5398.52|5360.52|5399|5361|5398.52|5360.52|10
1607638360000|2020-12-10 22:12:40|5398.54|5360.54|5398.57|5360.57|5398.57|5360.57|5398.41|5360.41|9
1607638370000|2020-12-10 22:12:50|5398.55|5360.55|5398.3|5360.3|5398.62|5360.62|5398.3|5360.3|8
1607638380000|2020-12-10 22:13:00|5398.25|5360.25|5397.88|5359.88|5398.25|5360.25|5397.88|5359.88|9
1607638390000|2020-12-10 22:13:10|5398.03|5360.03|5398.2|5360.2|5398.2|5360.2|5397.91|5359.91|9
1607638400000|2020-12-10 22:13:20|5398.16|5360.16|5397.91|5359.91|5398.18|5360.18|5397.9|5359.9|10
1607638410000|2020-12-10 22:13:30|5397.66|5359.66|5397.11|5359.11|5397.66|5359.66|5397.11|5359.11|10
1607638420000|2020-12-10 22:13:40|5397.07|5359.07|5396.43|5358.43|5397.07|5359.07|5396.38|5358.38|10
1607638430000|2020-12-10 22:13:50|5396.31|5358.31|5395.21|5357.21|5396.31|5358.31|5395.21|5357.21|10
1607638440000|2020-12-10 22:14:00|5395.14|5357.14|5394.77|5356.77|5395.14|5357.14|5394.71|5356.71|10
1607638450000|2020-12-10 22:14:10|5394.75|5356.75|5394.52|5356.52|5394.82|5356.82|5394.27|5356.27|10
1607638460000|2020-12-10 22:14:20|5394.5|5356.5|5393.42|5355.42|5394.5|5356.5|5393.42|5355.42|9
1607638470000|2020-12-10 22:14:30|5393.38|5355.38|5392.78|5354.78|5393.38|5355.38|5392.78|5354.78|10
1607638480000|2020-12-10 22:14:40|5392.72|5354.72|5392.2|5354.2|5392.72|5354.72|5392.2|5354.2|9
1607638490000|2020-12-10 22:14:50|5392.31|5354.31|5391.53|5353.53|5392.31|5354.31|5391.53|5353.53|9
1607638500000|2020-12-10 22:15:00|5391.46|5353.46|5388.72|5350.72|5391.46|5353.46|5388.68|5350.68|10
1607638510000|2020-12-10 22:15:10|5388.74|5350.74|5387.9|5349.9|5388.74|5350.74|5387.9|5349.9|8
1607638520000|2020-12-10 22:15:20|5387.92|5349.92|5387.52|5349.52|5387.99|5349.99|5387.52|5349.52|10
1607638530000|2020-12-10 22:15:30|5387.56|5349.56|5387.17|5349.17|5387.56|5349.56|5386.97|5348.97|9
1607638540000|2020-12-10 22:15:40|5386.94|5348.94|5387.23|5349.23|5387.23|5349.23|5386.85|5348.85|9
1607638550000|2020-12-10 22:15:50|5387.44|5349.44|5388.23|5350.23|5388.23|5350.23|5387.44|5349.44|10
1607638560000|2020-12-10 22:16:00|5388.17|5350.17|5389.47|5351.47|5389.5|5351.5|5388.17|5350.17|9
1607638570000|2020-12-10 22:16:10|5389.66|5351.66|5391.15|5353.15|5391.23|5353.23|5389.66|5351.66|10
1607638580000|2020-12-10 22:16:20|5391.26|5353.26|5391.08|5353.08|5391.27|5353.27|5390.91|5352.91|10
1607638590000|2020-12-10 22:16:30|5391.11|5353.11|5390.97|5352.97|5391.11|5353.11|5390.97|5352.97|6
1607638600000|2020-12-10 22:16:40|5391|5353|5391.07|5353.07|5391.07|5353.07|5390.96|5352.96|9
1607638610000|2020-12-10 22:16:50|5391.03|5353.03|5390.95|5352.95|5391.29|5353.29|5390.95|5352.95|10
1607638620000|2020-12-10 22:17:00|5390.94|5352.94|5391.37|5353.37|5391.46|5353.46|5390.92|5352.92|10
1607638630000|2020-12-10 22:17:10|5391.36|5353.36|5390.94|5352.94|5391.36|5353.36|5390.94|5352.94|9
1607638640000|2020-12-10 22:17:20|5390.78|5352.78|5390.62|5352.62|5390.78|5352.78|5390.62|5352.62|9
1607638650000|2020-12-10 22:17:30|5390.63|5352.63|5389.78|5351.78|5390.63|5352.63|5389.78|5351.78|10
1607638660000|2020-12-10 22:17:40|5389.97|5351.97|5389.31|5351.31|5389.97|5351.97|5389.26|5351.26|10
1607638670000|2020-12-10 22:17:50|5389.32|5351.32|5389.01|5351.01|5389.41|5351.41|5388.94|5350.94|10
1607638680000|2020-12-10 22:18:00|5389|5351|5388.59|5350.59|5389.08|5351.08|5388.57|5350.57|9
1607638690000|2020-12-10 22:18:10|5388.62|5350.62|5388.53|5350.53|5388.72|5350.72|5388.47|5350.47|10
1607638700000|2020-12-10 22:18:20|5388.5|5350.5|5388.37|5350.37|5388.55|5350.55|5388.37|5350.37|9
1607638710000|2020-12-10 22:18:30|5388.33|5350.33|5388.22|5350.22|5388.33|5350.33|5387.99|5349.99|10
1607638720000|2020-12-10 22:18:40|5388.19|5350.19|5388.82|5350.82|5388.86|5350.86|5388.19|5350.19|9
1607638730000|2020-12-10 22:18:50|5388.71|5350.71|5389.31|5351.31|5389.31|5351.31|5388.71|5350.71|10
1607638740000|2020-12-10 22:19:00|5389.04|5351.04|5389.71|5351.71|5389.93|5351.93|5389.02|5351.02|10
1607638750000|2020-12-10 22:19:10|5389.69|5351.69|5390.01|5352.01|5390.01|5352.01|5389.69|5351.69|9
1607638760000|2020-12-10 22:19:20|5390.13|5352.13|5390.34|5352.34|5390.34|5352.34|5390|5352|10
1607638770000|2020-12-10 22:19:30|5390.33|5352.33|5390.77|5352.77|5390.77|5352.77|5390.33|5352.33|9
1607638780000|2020-12-10 22:19:40|5390.75|5352.75|5391.02|5353.02|5391.02|5353.02|5390.73|5352.73|9
1607638790000|2020-12-10 22:19:50|5390.89|5352.89|5391.42|5353.42|5391.52|5353.52|5390.89|5352.89|10
1607638800000|2020-12-10 22:20:00|5391.44|5353.44|5391.44|5353.44|5391.59|5353.59|5391.31|5353.31|10
1607638810000|2020-12-10 22:20:10|5391.41|5353.41|5391.56|5353.56|5391.57|5353.57|5391.27|5353.27|10
1607638820000|2020-12-10 22:20:20|5391.72|5353.72|5391.64|5353.64|5391.72|5353.72|5391.56|5353.56|9
1607638830000|2020-12-10 22:20:30|5391.72|5353.72|5392.43|5354.43|5392.43|5354.43|5391.72|5353.72|10
1607638840000|2020-12-10 22:20:40|5392.53|5354.53|5393.91|5355.91|5393.91|5355.91|5392.53|5354.53|10
1607638850000|2020-12-10 22:20:50|5394.1|5356.1|5394.32|5356.32|5394.32|5356.32|5394.01|5356.01|10
1607638860000|2020-12-10 22:21:00|5394.56|5356.56|5395.67|5357.67|5395.67|5357.67|5394.56|5356.56|10
1607638870000|2020-12-10 22:21:10|5395.6|5357.6|5395.74|5357.74|5395.93|5357.93|5395.6|5357.6|8
1607638880000|2020-12-10 22:21:20|5395.84|5357.84|5396.45|5358.45|5396.45|5358.45|5395.84|5357.84|9
1607638890000|2020-12-10 22:21:30|5396.58|5358.58|5397.21|5359.21|5397.21|5359.21|5396.54|5358.54|10
1607638900000|2020-12-10 22:21:40|5397.23|5359.23|5397.54|5359.54|5397.54|5359.54|5397.23|5359.23|10
1607638910000|2020-12-10 22:21:50|5397.51|5359.51|5397.9|5359.9|5397.9|5359.9|5397.51|5359.51|10
1607638920000|2020-12-10 22:22:00|5397.89|5359.89|5398.23|5360.23|5398.23|5360.23|5397.74|5359.74|10
1607638930000|2020-12-10 22:22:10|5398.07|5360.07|5398.25|5360.25|5398.25|5360.25|5398.07|5360.07|8
1607638940000|2020-12-10 22:22:20|5398.22|5360.22|5397.62|5359.62|5398.22|5360.22|5397.61|5359.61|9
1607638950000|2020-12-10 22:22:30|5397.45|5359.45|5397.64|5359.64|5397.82|5359.82|5397.45|5359.45|10
1607638960000|2020-12-10 22:22:40|5397.36|5359.36|5396.63|5358.63|5397.53|5359.53|5396.63|5358.63|10
1607638970000|2020-12-10 22:22:50|5396.6|5358.6|5395.9|5357.9|5396.6|5358.6|5395.9|5357.9|10
1607638980000|2020-12-10 22:23:00|5395.65|5357.65|5395.2|5357.2|5395.65|5357.65|5395.2|5357.2|10
1607638990000|2020-12-10 22:23:10|5395.23|5357.23|5395.15|5357.15|5395.33|5357.33|5395.15|5357.15|9
1607639000000|2020-12-10 22:23:20|5395.14|5357.14|5394.83|5356.83|5395.17|5357.17|5394.83|5356.83|8
1607639010000|2020-12-10 22:23:30|5394.86|5356.86|5394.83|5356.83|5394.87|5356.87|5394.57|5356.57|9
1607639020000|2020-12-10 22:23:40|5394.85|5356.85|5394.65|5356.65|5394.85|5356.85|5394.54|5356.54|8
1607639030000|2020-12-10 22:23:50|5394.67|5356.67|5394.99|5356.99|5394.99|5356.99|5394.64|5356.64|8
1607639040000|2020-12-10 22:24:00|5395.04|5357.04|5394.85|5356.85|5395.15|5357.15|5394.85|5356.85|9
1607639050000|2020-12-10 22:24:10|5394.92|5356.92|5394.96|5356.96|5395.2|5357.2|5394.81|5356.81|8
1607639060000|2020-12-10 22:24:20|5394.94|5356.94|5394.97|5356.97|5395.02|5357.02|5394.92|5356.92|6
1607639070000|2020-12-10 22:24:30|5394.94|5356.94|5395.13|5357.13|5395.26|5357.26|5394.94|5356.94|9
1607639080000|2020-12-10 22:24:40|5395.08|5357.08|5395.26|5357.26|5395.47|5357.47|5395.06|5357.06|9
1607639090000|2020-12-10 22:24:50|5395.23|5357.23|5395.29|5357.29|5395.43|5357.43|5395.23|5357.23|9
1607639100000|2020-12-10 22:25:00|5395.26|5357.26|5395.42|5357.42|5395.54|5357.54|5395.26|5357.26|9
1607639110000|2020-12-10 22:25:10|5395.28|5357.28|5395.72|5357.72|5395.72|5357.72|5395.24|5357.24|10
1607639120000|2020-12-10 22:25:20|5395.69|5357.69|5395.37|5357.37|5395.69|5357.69|5395.37|5357.37|10
1607639130000|2020-12-10 22:25:30|5395.41|5357.41|5395.52|5357.52|5395.75|5357.75|5395.41|5357.41|10
1607639140000|2020-12-10 22:25:40|5395.57|5357.57|5395.97|5357.97|5396.02|5358.02|5395.57|5357.57|9
1607639150000|2020-12-10 22:25:50|5396.02|5358.02|5396.39|5358.39|5396.39|5358.39|5396.02|5358.02|10
1607639160000|2020-12-10 22:26:00|5396.25|5358.25|5396.2|5358.2|5396.41|5358.41|5395.98|5357.98|9
1607639170000|2020-12-10 22:26:10|5396.23|5358.23|5396.53|5358.53|5396.57|5358.57|5396.23|5358.23|10
1607639180000|2020-12-10 22:26:20|5396.63|5358.63|5396.46|5358.46|5396.66|5358.66|5396.46|5358.46|7
1607639190000|2020-12-10 22:26:30|5396.47|5358.47|5396.99|5358.99|5396.99|5358.99|5396.47|5358.47|10
1607639200000|2020-12-10 22:26:40|5397.03|5359.03|5396.94|5358.94|5397.31|5359.31|5396.9|5358.9|9
1607639210000|2020-12-10 22:26:50|5396.99|5358.99|5397.39|5359.39|5397.41|5359.41|5396.99|5358.99|10
1607639220000|2020-12-10 22:27:00|5397.45|5359.45|5397.69|5359.69|5397.69|5359.69|5397.45|5359.45|8
1607639230000|2020-12-10 22:27:10|5397.73|5359.73|5397.5|5359.5|5397.79|5359.79|5397.47|5359.47|10
1607639240000|2020-12-10 22:27:20|5397.49|5359.49|5397.5|5359.5|5397.65|5359.65|5397.38|5359.38|9
1607639250000|2020-12-10 22:27:30|5397.59|5359.59|5397.73|5359.73|5397.73|5359.73|5397.53|5359.53|10
1607639260000|2020-12-10 22:27:40|5397.74|5359.74|5397.79|5359.79|5397.79|5359.79|5397.72|5359.72|8
1607639270000|2020-12-10 22:27:50|5397.78|5359.78|5397.87|5359.87|5398.06|5360.06|5397.78|5359.78|9
1607639280000|2020-12-10 22:28:00|5397.81|5359.81|5397.51|5359.51|5397.81|5359.81|5397.51|5359.51|8
1607639290000|2020-12-10 22:28:10|5397.41|5359.41|5396.96|5358.96|5397.42|5359.42|5396.93|5358.93|10
1607639300000|2020-12-10 22:28:20|5397|5359|5396.33|5358.33|5397|5359|5396.33|5358.33|10
1607639310000|2020-12-10 22:28:30|5396.55|5358.55|5396.16|5358.16|5396.55|5358.55|5396.16|5358.16|9
1607639320000|2020-12-10 22:28:40|5396.17|5358.17|5396.2|5358.2|5396.34|5358.34|5396.15|5358.15|10
1607639330000|2020-12-10 22:28:50|5396.18|5358.18|5396.17|5358.17|5396.33|5358.33|5396.11|5358.11|9
1607639340000|2020-12-10 22:29:00|5396.12|5358.12|5396.07|5358.07|5396.18|5358.18|5396.03|5358.03|10
1607639350000|2020-12-10 22:29:10|5396.06|5358.06|5396.05|5358.05|5396.2|5358.2|5396.01|5358.01|10
1607639360000|2020-12-10 22:29:20|5396.08|5358.08|5396.14|5358.14|5396.2|5358.2|5396.08|5358.08|9
1607639370000|2020-12-10 22:29:30|5396.2|5358.2|5395.95|5357.95|5396.26|5358.26|5395.95|5357.95|10
1607639380000|2020-12-10 22:29:40|5395.87|5357.87|5395.84|5357.84|5395.87|5357.87|5395.68|5357.68|9
1607639390000|2020-12-10 22:29:50|5395.81|5357.81|5395.69|5357.69|5396.14|5358.14|5395.69|5357.69|9
1607639400000|2020-12-10 22:30:00|5395.71|5357.71|5395.78|5357.78|5395.9|5357.9|5395.6|5357.6|10
1607639410000|2020-12-10 22:30:10|5395.75|5357.75|5395.16|5357.16|5395.75|5357.75|5395.16|5357.16|10
1607639420000|2020-12-10 22:30:20|5395.14|5357.14|5395.27|5357.27|5395.51|5357.51|5394.95|5356.95|9
1607639430000|2020-12-10 22:30:30|5395.18|5357.18|5395.22|5357.22|5395.41|5357.41|5395.11|5357.11|9
1607639440000|2020-12-10 22:30:40|5395.27|5357.27|5395.08|5357.08|5395.29|5357.29|5395.08|5357.08|8
1607639450000|2020-12-10 22:30:50|5395.26|5357.26|5394.79|5356.79|5395.26|5357.26|5394.79|5356.79|9
1607639460000|2020-12-10 22:31:00|5394.75|5356.75|5395.14|5357.14|5395.18|5357.18|5394.75|5356.75|9
1607639470000|2020-12-10 22:31:10|5395.13|5357.13|5395.04|5357.04|5395.13|5357.13|5394.87|5356.87|9
1607639480000|2020-12-10 22:31:20|5394.94|5356.94|5394.99|5356.99|5395.05|5357.05|5394.87|5356.87|9
1607639490000|2020-12-10 22:31:30|5394.86|5356.86|5393.51|5355.51|5395.01|5357.01|5393.46|5355.46|10
1607639500000|2020-12-10 22:31:40|5393.36|5355.36|5391.61|5353.61|5393.36|5355.36|5391.61|5353.61|10
1607639510000|2020-12-10 22:31:50|5391.59|5353.59|5389.84|5351.84|5391.59|5353.59|5389.84|5351.84|10
1607639520000|2020-12-10 22:32:00|5389.65|5351.65|5388.33|5350.33|5389.66|5351.66|5388.33|5350.33|9
1607639530000|2020-12-10 22:32:10|5388.37|5350.37|5387.6|5349.6|5388.62|5350.62|5387.6|5349.6|10
1607639540000|2020-12-10 22:32:20|5387.53|5349.53|5387.39|5349.39|5387.59|5349.59|5387.34|5349.34|10
1607639550000|2020-12-10 22:32:30|5387.37|5349.37|5387.3|5349.3|5387.39|5349.39|5387.04|5349.04|10
1607639560000|2020-12-10 22:32:40|5387.15|5349.15|5387|5349|5387.15|5349.15|5386.97|5348.97|10
1607639570000|2020-12-10 22:32:50|5386.89|5348.89|5387.11|5349.11|5387.27|5349.27|5386.89|5348.89|8
1607639580000|2020-12-10 22:33:00|5387.09|5349.09|5386.95|5348.95|5387.09|5349.09|5386.85|5348.85|8
1607639590000|2020-12-10 22:33:10|5386.97|5348.97|5387.79|5349.79|5387.86|5349.86|5386.97|5348.97|10
1607639600000|2020-12-10 22:33:20|5387.85|5349.85|5388.41|5350.41|5388.49|5350.49|5387.85|5349.85|9
1607639610000|2020-12-10 22:33:30|5388.39|5350.39|5388.27|5350.27|5388.39|5350.39|5387.87|5349.87|9
1607639620000|2020-12-10 22:33:40|5388.49|5350.49|5388.29|5350.29|5388.51|5350.51|5388.28|5350.28|6
1607639630000|2020-12-10 22:33:50|5388.46|5350.46|5388.11|5350.11|5388.48|5350.48|5388.11|5350.11|7
1607639640000|2020-12-10 22:34:00|5388.1|5350.1|5387.98|5349.98|5388.22|5350.22|5387.95|5349.95|8
1607639650000|2020-12-10 22:34:10|5387.99|5349.99|5387.94|5349.94|5388.11|5350.11|5387.86|5349.86|10
1607639660000|2020-12-10 22:34:20|5387.93|5349.93|5387.38|5349.38|5387.93|5349.93|5387.38|5349.38|9
1607639670000|2020-12-10 22:34:30|5387.6|5349.6|5387.88|5349.88|5388.15|5350.15|5387.6|5349.6|9
1607639680000|2020-12-10 22:34:40|5388.34|5350.34|5387.8|5349.8|5388.43|5350.43|5387.77|5349.77|9
1607639690000|2020-12-10 22:34:50|5387.78|5349.78|5387.62|5349.62|5387.95|5349.95|5387.62|5349.62|10
1607639700000|2020-12-10 22:35:00|5387.61|5349.61|5387.51|5349.51|5387.64|5349.64|5387.51|5349.51|8
1607639710000|2020-12-10 22:35:10|5387.34|5349.34|5387.25|5349.25|5387.57|5349.57|5387.25|5349.25|8
1607639720000|2020-12-10 22:35:20|5387.3|5349.3|5387.15|5349.15|5387.37|5349.37|5387.11|5349.11|7
1607639730000|2020-12-10 22:35:30|5387.11|5349.11|5387.17|5349.17|5387.18|5349.18|5387.06|5349.06|7
1607639740000|2020-12-10 22:35:40|5387.18|5349.18|5387.35|5349.35|5387.39|5349.39|5387.18|5349.18|9
1607639750000|2020-12-10 22:35:50|5387.28|5349.28|5387.09|5349.09|5387.39|5349.39|5387.09|5349.09|8
1607639760000|2020-12-10 22:36:00|5387.07|5349.07|5387.24|5349.24|5387.24|5349.24|5387.04|5349.04|5
1607639770000|2020-12-10 22:36:10|5387.29|5349.29|5387.66|5349.66|5387.66|5349.66|5387.29|5349.29|8
1607639780000|2020-12-10 22:36:20|5387.7|5349.7|5388.15|5350.15|5388.15|5350.15|5387.7|5349.7|9
1607639790000|2020-12-10 22:36:30|5388.21|5350.21|5388.32|5350.32|5388.32|5350.32|5388.07|5350.07|10
1607639800000|2020-12-10 22:36:40|5388.26|5350.26|5388.33|5350.33|5388.33|5350.33|5388.23|5350.23|7
1607639810000|2020-12-10 22:36:50|5388.5|5350.5|5388.46|5350.46|5388.56|5350.56|5388.4|5350.4|10
1607639820000|2020-12-10 22:37:00|5388.47|5350.47|5388.54|5350.54|5388.54|5350.54|5388.38|5350.38|8
1607639830000|2020-12-10 22:37:10|5388.76|5350.76|5388.97|5350.97|5388.98|5350.98|5388.74|5350.74|9
1607639840000|2020-12-10 22:37:20|5389.06|5351.06|5389.5|5351.5|5389.5|5351.5|5389.06|5351.06|9
1607639850000|2020-12-10 22:37:30|5389.47|5351.47|5389.96|5351.96|5389.96|5351.96|5389.47|5351.47|9
1607639860000|2020-12-10 22:37:40|5389.98|5351.98|5390.8|5352.8|5390.8|5352.8|5389.97|5351.97|8
1607639870000|2020-12-10 22:37:50|5390.97|5352.97|5392.34|5354.34|5392.36|5354.36|5390.86|5352.86|10
1607639880000|2020-12-10 22:38:00|5392.26|5354.26|5393.42|5355.42|5393.42|5355.42|5392.26|5354.26|10
1607639890000|2020-12-10 22:38:10|5394.12|5356.12|5394.15|5356.15|5394.32|5356.32|5394.03|5356.03|10
1607639900000|2020-12-10 22:38:20|5394.21|5356.21|5394.94|5356.94|5394.94|5356.94|5394.16|5356.16|8
1607639910000|2020-12-10 22:38:30|5394.92|5356.92|5395.04|5357.04|5395.08|5357.08|5394.92|5356.92|7
1607639920000|2020-12-10 22:38:40|5395.07|5357.07|5395.6|5357.6|5395.6|5357.6|5395.05|5357.05|10
1607639930000|2020-12-10 22:38:50|5395.59|5357.59|5395.86|5357.86|5395.86|5357.86|5395.57|5357.57|8
1607639940000|2020-12-10 22:39:00|5395.89|5357.89|5396.16|5358.16|5396.18|5358.18|5395.77|5357.77|10
1607639950000|2020-12-10 22:39:10|5396.28|5358.28|5396.95|5358.95|5396.95|5358.95|5396.28|5358.28|9
1607639960000|2020-12-10 22:39:20|5396.91|5358.91|5397.05|5359.05|5397.05|5359.05|5396.84|5358.84|10
1607639970000|2020-12-10 22:39:30|5397.24|5359.24|5398.09|5360.09|5398.09|5360.09|5397.24|5359.24|9
1607639980000|2020-12-10 22:39:40|5398.15|5360.15|5399.69|5361.69|5399.69|5361.69|5398.15|5360.15|10
1607639990000|2020-12-10 22:39:50|5399.86|5361.86|5400.41|5362.41|5400.41|5362.41|5399.86|5361.86|10
1607640000000|2020-12-10 22:40:00|5400.37|5362.37|5401.4|5363.4|5401.4|5363.4|5400.23|5362.23|10
1607640010000|2020-12-10 22:40:10|5401.45|5363.45|5401.83|5363.83|5401.85|5363.85|5401.45|5363.45|10
1607640020000|2020-12-10 22:40:20|5401.97|5363.97|5403.1|5365.1|5403.13|5365.13|5401.97|5363.97|9
1607640030000|2020-12-10 22:40:30|5403.11|5365.11|5403.31|5365.31|5403.34|5365.34|5403.11|5365.11|9
1607640040000|2020-12-10 22:40:40|5403.25|5365.25|5403.59|5365.59|5403.6|5365.6|5403.25|5365.25|8
1607640050000|2020-12-10 22:40:50|5403.58|5365.58|5403.69|5365.69|5403.74|5365.74|5403.58|5365.58|10
1607640060000|2020-12-10 22:41:00|5403.84|5365.84|5403.82|5365.82|5403.84|5365.84|5403.74|5365.74|9
1607640070000|2020-12-10 22:41:10|5403.61|5365.61|5403.63|5365.63|5403.66|5365.66|5403.5|5365.5|10
1607640080000|2020-12-10 22:41:20|5403.45|5365.45|5403.74|5365.74|5403.74|5365.74|5403.44|5365.44|9
1607640090000|2020-12-10 22:41:30|5403.77|5365.77|5403.85|5365.85|5403.9|5365.9|5403.77|5365.77|9
1607640100000|2020-12-10 22:41:40|5403.77|5365.77|5403.85|5365.85|5403.87|5365.87|5403.77|5365.77|7
1607640110000|2020-12-10 22:41:50|5404.02|5366.02|5404.34|5366.34|5404.34|5366.34|5403.99|5365.99|8
1607640120000|2020-12-10 22:42:00|5404.33|5366.33|5404.42|5366.42|5404.48|5366.48|5404.27|5366.27|10
1607640130000|2020-12-10 22:42:10|5404.45|5366.45|5404.96|5366.96|5405.13|5367.13|5404.45|5366.45|10
1607640140000|2020-12-10 22:42:20|5404.95|5366.95|5406.2|5368.2|5406.2|5368.2|5404.95|5366.95|8
1607640150000|2020-12-10 22:42:30|5406.41|5368.41|5406.52|5368.52|5406.56|5368.56|5406.32|5368.32|9
1607640160000|2020-12-10 22:42:40|5406.54|5368.54|5406.67|5368.67|5406.76|5368.76|5406.44|5368.44|10
1607640170000|2020-12-10 22:42:50|5406.6|5368.6|5406.91|5368.91|5406.99|5368.99|5406.6|5368.6|8
1607640180000|2020-12-10 22:43:00|5406.98|5368.98|5407.03|5369.03|5407.14|5369.14|5406.95|5368.95|9
1607640190000|2020-12-10 22:43:10|5406.97|5368.97|5406.2|5368.2|5406.98|5368.98|5406.2|5368.2|10
1607640200000|2020-12-10 22:43:20|5406.01|5368.01|5405.25|5367.25|5406.01|5368.01|5405.19|5367.19|8
1607640210000|2020-12-10 22:43:30|5405.15|5367.15|5404.96|5366.96|5405.38|5367.38|5404.93|5366.93|10
1607640220000|2020-12-10 22:43:40|5404.82|5366.82|5404.59|5366.59|5404.9|5366.9|5404.59|5366.59|10
1607640230000|2020-12-10 22:43:50|5404.68|5366.68|5404.9|5366.9|5404.9|5366.9|5404.49|5366.49|10
1607640240000|2020-12-10 22:44:00|5405.19|5367.19|5405.14|5367.14|5405.19|5367.19|5405.11|5367.11|9
1607640250000|2020-12-10 22:44:10|5405.02|5367.02|5404.55|5366.55|5405.02|5367.02|5404.55|5366.55|9
1607640260000|2020-12-10 22:44:20|5404.56|5366.56|5404.25|5366.25|5404.61|5366.61|5404.18|5366.18|10
1607640270000|2020-12-10 22:44:30|5404.15|5366.15|5403.74|5365.74|5404.15|5366.15|5403.74|5365.74|9
1607640280000|2020-12-10 22:44:40|5403.77|5365.77|5403.89|5365.89|5404.03|5366.03|5403.77|5365.77|10
1607640290000|2020-12-10 22:44:50|5403.85|5365.85|5403.57|5365.57|5403.85|5365.85|5403.56|5365.56|10
1607640300000|2020-12-10 22:45:00|5403.52|5365.52|5403.01|5365.01|5403.52|5365.52|5403|5365|10
1607640310000|2020-12-10 22:45:10|5402.95|5364.95|5402.11|5364.11|5402.95|5364.95|5402.11|5364.11|10
1607640320000|2020-12-10 22:45:20|5402.12|5364.12|5401.8|5363.8|5402.19|5364.19|5401.69|5363.69|10
1607640330000|2020-12-10 22:45:30|5401.84|5363.84|5402.14|5364.14|5402.22|5364.22|5401.82|5363.82|7
1607640340000|2020-12-10 22:45:40|5402.16|5364.16|5401.97|5363.97|5402.22|5364.22|5401.97|5363.97|9
1607640350000|2020-12-10 22:45:50|5401.78|5363.78|5401.55|5363.55|5401.78|5363.78|5401.55|5363.55|9
1607640360000|2020-12-10 22:46:00|5401.52|5363.52|5401.03|5363.03|5401.52|5363.52|5401.03|5363.03|9
1607640370000|2020-12-10 22:46:10|5400.98|5362.98|5401.02|5363.02|5401.21|5363.21|5400.95|5362.95|9
1607640380000|2020-12-10 22:46:20|5400.99|5362.99|5400.74|5362.74|5401.1|5363.1|5400.74|5362.74|9
1607640390000|2020-12-10 22:46:30|5401.05|5363.05|5400.76|5362.76|5401.09|5363.09|5400.68|5362.68|10
1607640400000|2020-12-10 22:46:40|5400.71|5362.71|5400.24|5362.24|5400.71|5362.71|5400.24|5362.24|10
1607640410000|2020-12-10 22:46:50|5399.88|5361.88|5399.21|5361.21|5399.9|5361.9|5399.21|5361.21|10
1607640420000|2020-12-10 22:47:00|5399.02|5361.02|5398.18|5360.18|5399.02|5361.02|5398.18|5360.18|9
1607640430000|2020-12-10 22:47:10|5398.2|5360.2|5398.05|5360.05|5398.4|5360.4|5398.05|5360.05|10
1607640440000|2020-12-10 22:47:20|5398.01|5360.01|5397.77|5359.77|5398.01|5360.01|5397.77|5359.77|10
1607640450000|2020-12-10 22:47:30|5397.76|5359.76|5397.31|5359.31|5397.76|5359.76|5397.31|5359.31|10
1607640460000|2020-12-10 22:47:40|5397.39|5359.39|5397.08|5359.08|5397.39|5359.39|5397.08|5359.08|8
1607640470000|2020-12-10 22:47:50|5396.93|5358.93|5395.89|5357.89|5396.93|5358.93|5395.89|5357.89|9
1607640480000|2020-12-10 22:48:00|5395.81|5357.81|5395.42|5357.42|5395.84|5357.84|5395.42|5357.42|10
1607640490000|2020-12-10 22:48:10|5395.34|5357.34|5394.9|5356.9|5395.43|5357.43|5394.9|5356.9|10
1607640500000|2020-12-10 22:48:20|5394.95|5356.95|5394.82|5356.82|5394.95|5356.95|5394.74|5356.74|10
1607640510000|2020-12-10 22:48:30|5394.72|5356.72|5394.28|5356.28|5394.73|5356.73|5394.28|5356.28|9
1607640520000|2020-12-10 22:48:40|5394.04|5356.04|5392.68|5354.68|5394.04|5356.04|5392.68|5354.68|9
1607640530000|2020-12-10 22:48:50|5392.57|5354.57|5390.98|5352.98|5392.57|5354.57|5390.98|5352.98|10
1607640540000|2020-12-10 22:49:00|5390.57|5352.57|5389.62|5351.62|5390.57|5352.57|5389.62|5351.62|10
1607640550000|2020-12-10 22:49:10|5389.57|5351.57|5389.52|5351.52|5389.57|5351.57|5389.18|5351.18|10
1607640560000|2020-12-10 22:49:20|5389.69|5351.69|5390.22|5352.22|5390.22|5352.22|5389.65|5351.65|10
1607640570000|2020-12-10 22:49:30|5390.08|5352.08|5390.83|5352.83|5390.83|5352.83|5390.03|5352.03|10
1607640580000|2020-12-10 22:49:40|5390.86|5352.86|5390.3|5352.3|5390.86|5352.86|5390.29|5352.29|10
1607640590000|2020-12-10 22:49:50|5390.29|5352.29|5390.26|5352.26|5390.43|5352.43|5389.85|5351.85|10
1607640600000|2020-12-10 22:50:00|5390.32|5352.32|5390.62|5352.62|5390.69|5352.69|5390.22|5352.22|8
1607640610000|2020-12-10 22:50:10|5390.61|5352.61|5390.59|5352.59|5390.77|5352.77|5390.51|5352.51|10
1607640620000|2020-12-10 22:50:20|5390.6|5352.6|5390.68|5352.68|5390.71|5352.71|5390.43|5352.43|9
1607640630000|2020-12-10 22:50:30|5390.69|5352.69|5390.96|5352.96|5390.96|5352.96|5390.66|5352.66|9
1607640640000|2020-12-10 22:50:40|5390.82|5352.82|5392.16|5354.16|5392.16|5354.16|5390.72|5352.72|10
1607640650000|2020-12-10 22:50:50|5392.34|5354.34|5394.88|5356.88|5394.88|5356.88|5392.34|5354.34|10
1607640660000|2020-12-10 22:51:00|5395.12|5357.12|5396.61|5358.61|5396.61|5358.61|5395.12|5357.12|10
1607640670000|2020-12-10 22:51:10|5396.69|5358.69|5397.57|5359.57|5397.57|5359.57|5396.69|5358.69|10
1607640680000|2020-12-10 22:51:20|5398.05|5360.05|5399|5361|5399|5361|5398.05|5360.05|10
1607640690000|2020-12-10 22:51:30|5399.06|5361.06|5399.21|5361.21|5399.28|5361.28|5398.97|5360.97|10
1607640700000|2020-12-10 22:51:40|5399.2|5361.2|5399.02|5361.02|5399.21|5361.21|5398.93|5360.93|9
1607640710000|2020-12-10 22:51:50|5398.99|5360.99|5398.67|5360.67|5398.99|5360.99|5398.64|5360.64|10
1607640720000|2020-12-10 22:52:00|5398.64|5360.64|5398.59|5360.59|5398.68|5360.68|5398.51|5360.51|10
1607640730000|2020-12-10 22:52:10|5398.34|5360.34|5397.79|5359.79|5398.38|5360.38|5397.79|5359.79|9
1607640740000|2020-12-10 22:52:20|5397.85|5359.85|5397.59|5359.59|5397.85|5359.85|5397.59|5359.59|8
1607640750000|2020-12-10 22:52:30|5397.58|5359.58|5397.17|5359.17|5397.58|5359.58|5397.17|5359.17|9
1607640760000|2020-12-10 22:52:40|5397.19|5359.19|5397.22|5359.22|5397.25|5359.25|5397.02|5359.02|10
1607640770000|2020-12-10 22:52:50|5397.13|5359.13|5397.29|5359.29|5397.4|5359.4|5397.07|5359.07|7
1607640780000|2020-12-10 22:53:00|5397.26|5359.26|5397.1|5359.1|5397.28|5359.28|5397.1|5359.1|9
1607640790000|2020-12-10 22:53:10|5397.13|5359.13|5397.01|5359.01|5397.21|5359.21|5397.01|5359.01|8
1607640800000|2020-12-10 22:53:20|5396.96|5358.96|5397.21|5359.21|5397.27|5359.27|5396.96|5358.96|9
1607640810000|2020-12-10 22:53:30|5397.2|5359.2|5397.05|5359.05|5397.2|5359.2|5397.05|5359.05|8
1607640820000|2020-12-10 22:53:40|5397.04|5359.04|5396.96|5358.96|5397.07|5359.07|5396.95|5358.95|10
1607640830000|2020-12-10 22:53:50|5396.97|5358.97|5397.18|5359.18|5397.18|5359.18|5396.87|5358.87|9
1607640840000|2020-12-10 22:54:00|5397.19|5359.19|5396.9|5358.9|5397.19|5359.19|5396.86|5358.86|10
1607640850000|2020-12-10 22:54:10|5396.92|5358.92|5396.89|5358.89|5396.96|5358.96|5396.71|5358.71|9
1607640860000|2020-12-10 22:54:20|5396.91|5358.91|5396.95|5358.95|5397.1|5359.1|5396.91|5358.91|9
1607640870000|2020-12-10 22:54:30|5396.94|5358.94|5396.84|5358.84|5397.03|5359.03|5396.84|5358.84|8
1607640880000|2020-12-10 22:54:40|5396.8|5358.8|5397.17|5359.17|5397.21|5359.21|5396.79|5358.79|10
1607640890000|2020-12-10 22:54:50|5397.19|5359.19|5397.33|5359.33|5397.33|5359.33|5397.18|5359.18|10
1607640900000|2020-12-10 22:55:00|5397.09|5359.09|5397.04|5359.04|5397.27|5359.27|5397.04|5359.04|10
1607640910000|2020-12-10 22:55:10|5397.13|5359.13|5397.31|5359.31|5397.35|5359.35|5397.02|5359.02|8
1607640920000|2020-12-10 22:55:20|5397.4|5359.4|5397.2|5359.2|5397.4|5359.4|5397.18|5359.18|9
1607640930000|2020-12-10 22:55:30|5397.42|5359.42|5397.18|5359.18|5397.49|5359.49|5397.16|5359.16|8
1607640940000|2020-12-10 22:55:40|5397.25|5359.25|5397.41|5359.41|5397.41|5359.41|5397.23|5359.23|8
1607640950000|2020-12-10 22:55:50|5397.42|5359.42|5397.8|5359.8|5397.96|5359.96|5397.42|5359.42|10
1607640960000|2020-12-10 22:56:00|5397.77|5359.77|5398.15|5360.15|5398.15|5360.15|5397.77|5359.77|9
1607640970000|2020-12-10 22:56:10|5398.18|5360.18|5398.74|5360.74|5398.74|5360.74|5398.18|5360.18|8
1607640980000|2020-12-10 22:56:20|5398.57|5360.57|5398.84|5360.84|5398.84|5360.84|5398.57|5360.57|9
1607640990000|2020-12-10 22:56:30|5398.71|5360.71|5399.09|5361.09|5399.1|5361.1|5398.7|5360.7|10
1607641000000|2020-12-10 22:56:40|5399.06|5361.06|5398.95|5360.95|5399.2|5361.2|5398.94|5360.94|8
1607641010000|2020-12-10 22:56:50|5398.98|5360.98|5399.81|5361.81|5399.81|5361.81|5398.98|5360.98|9
1607641020000|2020-12-10 22:57:00|5400.06|5362.06|5401.08|5363.08|5401.08|5363.08|5400.06|5362.06|10
1607641030000|2020-12-10 22:57:10|5401.19|5363.19|5401.31|5363.31|5401.5|5363.5|5401.19|5363.19|9
1607641040000|2020-12-10 22:57:20|5401.43|5363.43|5401.39|5363.39|5401.43|5363.43|5401.04|5363.04|10
1607641050000|2020-12-10 22:57:30|5401.48|5363.48|5401.36|5363.36|5401.52|5363.52|5401.36|5363.36|9
1607641060000|2020-12-10 22:57:40|5401.34|5363.34|5401.13|5363.13|5401.35|5363.35|5401.06|5363.06|10
1607641070000|2020-12-10 22:57:50|5401.02|5363.02|5400.88|5362.88|5401.02|5363.02|5400.81|5362.81|9
1607641080000|2020-12-10 22:58:00|5400.87|5362.87|5401.2|5363.2|5401.2|5363.2|5400.87|5362.87|9
1607641090000|2020-12-10 22:58:10|5401.25|5363.25|5400.75|5362.75|5401.25|5363.25|5400.73|5362.73|9
1607641100000|2020-12-10 22:58:20|5400.72|5362.72|5400.6|5362.6|5400.76|5362.76|5400.51|5362.51|10
1607641110000|2020-12-10 22:58:30|5400.64|5362.64|5400.95|5362.95|5400.95|5362.95|5400.6|5362.6|10
1607641120000|2020-12-10 22:58:40|5400.98|5362.98|5401.31|5363.31|5401.31|5363.31|5400.92|5362.92|10
1607641130000|2020-12-10 22:58:50|5401.35|5363.35|5401.1|5363.1|5401.39|5363.39|5401.09|5363.09|9
1607641140000|2020-12-10 22:59:00|5401.18|5363.18|5401.31|5363.31|5401.38|5363.38|5401.17|5363.17|9
1607641150000|2020-12-10 22:59:10|5401.25|5363.25|5401.32|5363.32|5401.39|5363.39|5401.24|5363.24|8
1607641160000|2020-12-10 22:59:20|5401.29|5363.29|5401.22|5363.22|5401.29|5363.29|5401.2|5363.2|7
1607641170000|2020-12-10 22:59:30|5401.08|5363.08|5401.35|5363.35|5401.35|5363.35|5401.04|5363.04|9
1607641180000|2020-12-10 22:59:40|5401.56|5363.56|5401.43|5363.43|5401.56|5363.56|5401.25|5363.25|10
1607641190000|2020-12-10 22:59:50|5401.44|5363.44|5401.58|5363.58|5401.58|5363.58|5401.39|5363.39|6
1607641200000|2020-12-10 23:00:00|5401.46|5363.46|5400.57|5362.57|5401.5|5363.5|5400.54|5362.54|9
1607641210000|2020-12-10 23:00:10|5400.4|5362.4|5400.08|5362.08|5400.56|5362.56|5399.91|5361.91|8
1607641220000|2020-12-10 23:00:20|5400.28|5362.28|5400.36|5362.36|5400.36|5362.36|5400.24|5362.24|9
1607641230000|2020-12-10 23:00:30|5400.35|5362.35|5399.75|5361.75|5400.35|5362.35|5399.75|5361.75|9
1607641240000|2020-12-10 23:00:40|5399.74|5361.74|5398.84|5360.84|5399.74|5361.74|5398.6|5360.6|10
1607641250000|2020-12-10 23:00:50|5398.83|5360.83|5398.61|5360.61|5398.9|5360.9|5398.45|5360.45|9
1607641260000|2020-12-10 23:01:00|5398.63|5360.63|5398.69|5360.69|5398.7|5360.7|5398.51|5360.51|8
1607641270000|2020-12-10 23:01:10|5398.89|5360.89|5399.21|5361.21|5399.35|5361.35|5398.89|5360.89|10
1607641280000|2020-12-10 23:01:20|5399.18|5361.18|5399.15|5361.15|5399.25|5361.25|5399.11|5361.11|10
1607641290000|2020-12-10 23:01:30|5399.14|5361.14|5399.05|5361.05|5399.28|5361.28|5398.94|5360.94|10
1607641300000|2020-12-10 23:01:40|5399.07|5361.07|5399.07|5361.07|5399.31|5361.31|5399.07|5361.07|10
1607641310000|2020-12-10 23:01:50|5399.08|5361.08|5399.4|5361.4|5399.4|5361.4|5399.08|5361.08|10
1607641320000|2020-12-10 23:02:00|5399.56|5361.56|5401.99|5363.99|5401.99|5363.99|5399.55|5361.55|10
1607641330000|2020-12-10 23:02:10|5402.41|5364.41|5405.36|5367.36|5405.36|5367.36|5402.41|5364.41|9
1607641340000|2020-12-10 23:02:20|5405.45|5367.45|5406.14|5368.14|5406.14|5368.14|5405.33|5367.33|10
1607641350000|2020-12-10 23:02:30|5406.27|5368.27|5406.39|5368.39|5406.39|5368.39|5405.95|5367.95|10
1607641360000|2020-12-10 23:02:40|5406.37|5368.37|5406.88|5368.88|5406.88|5368.88|5406.15|5368.15|9
1607641370000|2020-12-10 23:02:50|5406.94|5368.94|5407|5369|5407.12|5369.12|5406.94|5368.94|9
1607641380000|2020-12-10 23:03:00|5406.98|5368.98|5407.25|5369.25|5407.25|5369.25|5406.72|5368.72|10
1607641390000|2020-12-10 23:03:10|5407.34|5369.34|5407.75|5369.75|5407.75|5369.75|5407.34|5369.34|7
1607641400000|2020-12-10 23:03:20|5407.62|5369.62|5408.28|5370.28|5408.28|5370.28|5407.62|5369.62|10
1607641410000|2020-12-10 23:03:30|5408.59|5370.59|5409.38|5371.38|5410.19|5372.19|5408.59|5370.59|10
1607641420000|2020-12-10 23:03:40|5409.45|5371.45|5410.42|5372.42|5410.42|5372.42|5409.4|5371.4|10
1607641430000|2020-12-10 23:03:50|5410.43|5372.43|5409.85|5371.85|5410.57|5372.57|5409.73|5371.73|10
1607641440000|2020-12-10 23:04:00|5409.5|5371.5|5409.61|5371.61|5409.82|5371.82|5409.5|5371.5|7
1607641450000|2020-12-10 23:04:10|5409.52|5371.52|5410.11|5372.11|5410.11|5372.11|5409.52|5371.52|10
1607641460000|2020-12-10 23:04:20|5410.05|5372.05|5410.45|5372.45|5410.45|5372.45|5409.79|5371.79|9
1607641470000|2020-12-10 23:04:30|5410.61|5372.61|5410.82|5372.82|5411.03|5373.03|5410.51|5372.51|8
1607641480000|2020-12-10 23:04:40|5410.73|5372.73|5411.2|5373.2|5411.2|5373.2|5410.56|5372.56|10
1607641490000|2020-12-10 23:04:50|5411.06|5373.06|5410.88|5372.88|5411.08|5373.08|5410.88|5372.88|9
1607641500000|2020-12-10 23:05:00|5411.19|5373.19|5412.16|5374.16|5412.16|5374.16|5411|5373|10
1607641510000|2020-12-10 23:05:10|5412.4|5374.4|5414.21|5376.21|5414.21|5376.21|5412.4|5374.4|10
1607641520000|2020-12-10 23:05:20|5414.51|5376.51|5415.47|5377.47|5415.49|5377.49|5414.51|5376.51|10
1607641530000|2020-12-10 23:05:30|5415.45|5377.45|5416.12|5378.12|5416.13|5378.13|5415.45|5377.45|10
1607641540000|2020-12-10 23:05:40|5416.06|5378.06|5417.18|5379.18|5417.18|5379.18|5416.06|5378.06|10
1607641550000|2020-12-10 23:05:50|5417.47|5379.47|5417.56|5379.56|5417.69|5379.69|5417.34|5379.34|9
1607641560000|2020-12-10 23:06:00|5417.69|5379.69|5417.93|5379.93|5417.93|5379.93|5417.68|5379.68|9
1607641570000|2020-12-10 23:06:10|5417.96|5379.96|5418.28|5380.28|5418.28|5380.28|5417.83|5379.83|9
1607641580000|2020-12-10 23:06:20|5418.37|5380.37|5418.6|5380.6|5418.6|5380.6|5418.37|5380.37|10
1607641590000|2020-12-10 23:06:30|5418.68|5380.68|5418.76|5380.76|5418.82|5380.82|5418.65|5380.65|7
1607641600000|2020-12-10 23:06:40|5418.78|5380.78|5417.73|5379.73|5418.96|5380.96|5417.73|5379.73|10
1607641610000|2020-12-10 23:06:50|5416.96|5378.96|5414.85|5376.85|5416.96|5378.96|5414.8|5376.8|10
1607641620000|2020-12-10 23:07:00|5414.94|5376.94|5415.53|5377.53|5415.53|5377.53|5414.66|5376.66|9
1607641630000|2020-12-10 23:07:10|5415.55|5377.55|5414.95|5376.95|5415.6|5377.6|5414.95|5376.95|10
1607641640000|2020-12-10 23:07:20|5414.98|5376.98|5414.54|5376.54|5414.98|5376.98|5414.54|5376.54|8
1607641650000|2020-12-10 23:07:30|5414.23|5376.23|5413.68|5375.68|5414.23|5376.23|5413.57|5375.57|10
1607641660000|2020-12-10 23:07:40|5413.69|5375.69|5414.34|5376.34|5414.34|5376.34|5413.58|5375.58|9
1607641670000|2020-12-10 23:07:50|5414.38|5376.38|5414.27|5376.27|5414.4|5376.4|5414.27|5376.27|10
1607641680000|2020-12-10 23:08:00|5414.14|5376.14|5414.33|5376.33|5414.44|5376.44|5414.12|5376.12|10
1607641690000|2020-12-10 23:08:10|5414.24|5376.24|5413.66|5375.66|5414.24|5376.24|5413.63|5375.63|8
1607641700000|2020-12-10 23:08:20|5413.69|5375.69|5413.86|5375.86|5413.9|5375.9|5413.43|5375.43|10
1607641710000|2020-12-10 23:08:30|5413.83|5375.83|5413.03|5375.03|5413.83|5375.83|5413|5375|10
1607641720000|2020-12-10 23:08:40|5412.95|5374.95|5410.74|5372.74|5413.13|5375.13|5410.65|5372.65|10
1607641730000|2020-12-10 23:08:50|5410.04|5372.04|5407.02|5369.02|5410.04|5372.04|5407.02|5369.02|10
1607641740000|2020-12-10 23:09:00|5406.74|5368.74|5404.66|5366.66|5406.74|5368.74|5404.66|5366.66|10
1607641750000|2020-12-10 23:09:10|5404.59|5366.59|5404.89|5366.89|5404.9|5366.9|5404.43|5366.43|9
1607641760000|2020-12-10 23:09:20|5405.07|5367.07|5405.65|5367.65|5405.8|5367.8|5404.92|5366.92|10
1607641770000|2020-12-10 23:09:30|5405.5|5367.5|5405.53|5367.53|5405.87|5367.87|5405.49|5367.49|10
1607641780000|2020-12-10 23:09:40|5405.54|5367.54|5405.17|5367.17|5405.54|5367.54|5404.98|5366.98|10
1607641790000|2020-12-10 23:09:50|5405.04|5367.04|5403.48|5365.48|5405.04|5367.04|5403.48|5365.48|10
1607641800000|2020-12-10 23:10:00|5401.82|5363.82|5400.96|5362.96|5401.82|5363.82|5400.96|5362.96|10
1607641810000|2020-12-10 23:10:10|5400.49|5362.49|5401.31|5363.31|5401.31|5363.31|5400.3|5362.3|10
1607641820000|2020-12-10 23:10:20|5401.41|5363.41|5402.89|5364.89|5402.96|5364.96|5401.41|5363.41|10
1607641830000|2020-12-10 23:10:30|5403.08|5365.08|5402.31|5364.31|5403.08|5365.08|5402.31|5364.31|9
1607641840000|2020-12-10 23:10:40|5402.24|5364.24|5401.57|5363.57|5402.24|5364.24|5401.44|5363.44|10
1607641850000|2020-12-10 23:10:50|5401.5|5363.5|5402.16|5364.16|5402.16|5364.16|5401.48|5363.48|8
1607641860000|2020-12-10 23:11:00|5402.37|5364.37|5403.04|5365.04|5403.07|5365.07|5402.37|5364.37|10
1607641870000|2020-12-10 23:11:10|5403.01|5365.01|5404.19|5366.19|5404.19|5366.19|5403|5365|10
1607641880000|2020-12-10 23:11:20|5404.31|5366.31|5404.37|5366.37|5404.37|5366.37|5404.09|5366.09|9
1607641890000|2020-12-10 23:11:30|5404.26|5366.26|5404.46|5366.46|5404.5|5366.5|5404.26|5366.26|9
1607641900000|2020-12-10 23:11:40|5404.48|5366.48|5404.46|5366.46|5404.53|5366.53|5404.35|5366.35|8
1607641910000|2020-12-10 23:11:50|5404.45|5366.45|5404.74|5366.74|5404.74|5366.74|5404.37|5366.37|10
1607641920000|2020-12-10 23:12:00|5404.97|5366.97|5405.49|5367.49|5405.49|5367.49|5404.83|5366.83|10
1607641930000|2020-12-10 23:12:10|5406.09|5368.09|5409.03|5371.03|5409.03|5371.03|5406.09|5368.09|10
1607641940000|2020-12-10 23:12:20|5409.2|5371.2|5408.63|5370.63|5409.2|5371.2|5408.63|5370.63|9
1607641950000|2020-12-10 23:12:30|5408.47|5370.47|5408.58|5370.58|5408.87|5370.87|5408.47|5370.47|8
1607641960000|2020-12-10 23:12:40|5408.56|5370.56|5407.64|5369.64|5408.68|5370.68|5407.64|5369.64|10
1607641970000|2020-12-10 23:12:50|5407.6|5369.6|5407.52|5369.52|5407.61|5369.61|5407.39|5369.39|8
1607641980000|2020-12-10 23:13:00|5407.49|5369.49|5407.83|5369.83|5407.95|5369.95|5407.49|5369.49|8
1607641990000|2020-12-10 23:13:10|5407.82|5369.82|5408.12|5370.12|5408.17|5370.17|5407.74|5369.74|9
1607642000000|2020-12-10 23:13:20|5408.04|5370.04|5407.69|5369.69|5408.04|5370.04|5407.6|5369.6|8
1607642010000|2020-12-10 23:13:30|5407.64|5369.64|5407.8|5369.8|5407.92|5369.92|5407.64|5369.64|9
1607642020000|2020-12-10 23:13:40|5407.85|5369.85|5408.16|5370.16|5408.2|5370.2|5407.78|5369.78|9
1607642030000|2020-12-10 23:13:50|5408.2|5370.2|5407.66|5369.66|5408.24|5370.24|5407.63|5369.63|10
1607642040000|2020-12-10 23:14:00|5407.68|5369.68|5407.66|5369.66|5407.7|5369.7|5407.61|5369.61|9
1607642050000|2020-12-10 23:14:10|5407.98|5369.98|5407.78|5369.78|5408|5370|5407.75|5369.75|8
1607642060000|2020-12-10 23:14:20|5407.76|5369.76|5407.92|5369.92|5407.93|5369.93|5407.76|5369.76|8
1607642070000|2020-12-10 23:14:30|5407.93|5369.93|5407.51|5369.51|5407.93|5369.93|5407.51|5369.51|8
1607642080000|2020-12-10 23:14:40|5407.36|5369.36|5407.37|5369.37|5407.53|5369.53|5407.35|5369.35|8
1607642090000|2020-12-10 23:14:50|5407.38|5369.38|5407.47|5369.47|5407.47|5369.47|5407.18|5369.18|9
1607642100000|2020-12-10 23:15:00|5407.4|5369.4|5406.88|5368.88|5407.4|5369.4|5406.85|5368.85|10
1607642110000|2020-12-10 23:15:10|5406.99|5368.99|5406.5|5368.5|5406.99|5368.99|5406.5|5368.5|9
1607642120000|2020-12-10 23:15:20|5406.38|5368.38|5405.81|5367.81|5406.38|5368.38|5405.81|5367.81|9
1607642130000|2020-12-10 23:15:30|5406.08|5368.08|5405.79|5367.79|5406.27|5368.27|5405.79|5367.79|9
1607642140000|2020-12-10 23:15:40|5405.56|5367.56|5404.65|5366.65|5405.56|5367.56|5404.65|5366.65|10
1607642150000|2020-12-10 23:15:50|5404.56|5366.56|5404.21|5366.21|5404.58|5366.58|5404.21|5366.21|8
1607642160000|2020-12-10 23:16:00|5404.29|5366.29|5403.52|5365.52|5404.33|5366.33|5403.52|5365.52|10
1607642170000|2020-12-10 23:16:10|5403.25|5365.25|5402.49|5364.49|5403.25|5365.25|5402.35|5364.35|10
1607642180000|2020-12-10 23:16:20|5402.27|5364.27|5402.2|5364.2|5402.31|5364.31|5402.2|5364.2|9
1607642190000|2020-12-10 23:16:30|5402.35|5364.35|5401.4|5363.4|5402.35|5364.35|5401.36|5363.36|10
1607642200000|2020-12-10 23:16:40|5401.37|5363.37|5400.93|5362.93|5401.38|5363.38|5400.93|5362.93|10
1607642210000|2020-12-10 23:16:50|5400.77|5362.77|5401.21|5363.21|5401.21|5363.21|5400.73|5362.73|7
1607642220000|2020-12-10 23:17:00|5401.36|5363.36|5402.3|5364.3|5402.3|5364.3|5401.36|5363.36|9
1607642230000|2020-12-10 23:17:10|5402.33|5364.33|5402.05|5364.05|5402.37|5364.37|5402.05|5364.05|9
1607642240000|2020-12-10 23:17:20|5401.96|5363.96|5402.31|5364.31|5402.31|5364.31|5401.84|5363.84|10
1607642250000|2020-12-10 23:17:30|5402.34|5364.34|5402.63|5364.63|5402.63|5364.63|5402.34|5364.34|9
1607642260000|2020-12-10 23:17:40|5402.69|5364.69|5403.14|5365.14|5403.15|5365.15|5402.69|5364.69|8
1607642270000|2020-12-10 23:17:50|5403.16|5365.16|5403.9|5365.9|5403.98|5365.98|5403.16|5365.16|8
1607642280000|2020-12-10 23:18:00|5404.19|5366.19|5404.65|5366.65|5404.65|5366.65|5404.14|5366.14|9
1607642290000|2020-12-10 23:18:10|5404.64|5366.64|5405.39|5367.39|5405.4|5367.4|5404.53|5366.53|10
1607642300000|2020-12-10 23:18:20|5405.16|5367.16|5405.81|5367.81|5405.81|5367.81|5405.02|5367.02|10
1607642310000|2020-12-10 23:18:30|5405.91|5367.91|5406.07|5368.07|5406.14|5368.14|5405.9|5367.9|10
1607642320000|2020-12-10 23:18:40|5406|5368|5406.04|5368.04|5406.14|5368.14|5405.9|5367.9|9
1607642330000|2020-12-10 23:18:50|5406.1|5368.1|5406.03|5368.03|5406.1|5368.1|5405.88|5367.88|9
1607642340000|2020-12-10 23:19:00|5406.07|5368.07|5406.29|5368.29|5406.35|5368.35|5406.07|5368.07|9
1607642350000|2020-12-10 23:19:10|5406.3|5368.3|5406.26|5368.26|5406.44|5368.44|5406.26|5368.26|7
1607642360000|2020-12-10 23:19:20|5406.17|5368.17|5406.09|5368.09|5406.25|5368.25|5406.08|5368.08|9
1607642370000|2020-12-10 23:19:30|5406.08|5368.08|5405.98|5367.98|5406.08|5368.08|5405.37|5367.37|9
1607642380000|2020-12-10 23:19:40|5406.05|5368.05|5405.75|5367.75|5406.05|5368.05|5405.64|5367.64|10
1607642390000|2020-12-10 23:19:50|5405.76|5367.76|5405.84|5367.84|5405.94|5367.94|5405.74|5367.74|9
1607642400000|2020-12-10 23:20:00|5405.8|5367.8|5405.84|5367.84|5405.84|5367.84|5405.72|5367.72|8
1607642410000|2020-12-10 23:20:10|5405.83|5367.83|5405.57|5367.57|5405.83|5367.83|5405.57|5367.57|8
1607642420000|2020-12-10 23:20:20|5405.49|5367.49|5405.41|5367.41|5405.53|5367.53|5405.35|5367.35|9
1607642430000|2020-12-10 23:20:30|5405.42|5367.42|5405.45|5367.45|5405.45|5367.45|5404.98|5366.98|8
1607642440000|2020-12-10 23:20:40|5405.43|5367.43|5405.1|5367.1|5405.44|5367.44|5404.99|5366.99|8
1607642450000|2020-12-10 23:20:50|5404.98|5366.98|5405.31|5367.31|5405.31|5367.31|5404.91|5366.91|9
1607642460000|2020-12-10 23:21:00|5405.71|5367.71|5407.24|5369.24|5407.24|5369.24|5405.55|5367.55|10
1607642470000|2020-12-10 23:21:10|5407.43|5369.43|5409.27|5371.27|5409.27|5371.27|5407.43|5369.43|10
1607642480000|2020-12-10 23:21:20|5409.7|5371.7|5411.98|5373.98|5411.98|5373.98|5409.7|5371.7|10
1607642490000|2020-12-10 23:21:30|5411.84|5373.84|5411.19|5373.19|5411.84|5373.84|5411.11|5373.11|10
1607642500000|2020-12-10 23:21:40|5411|5373|5411.17|5373.17|5411.41|5373.41|5411|5373|8
1607642510000|2020-12-10 23:21:50|5411.13|5373.13|5410.7|5372.7|5411.2|5373.2|5410.5|5372.5|8
1607642520000|2020-12-10 23:22:00|5410.62|5372.62|5410.72|5372.72|5410.86|5372.86|5410.58|5372.58|8
1607642530000|2020-12-10 23:22:10|5410.86|5372.86|5411.3|5373.3|5411.3|5373.3|5410.78|5372.78|9
1607642540000|2020-12-10 23:22:20|5411.43|5373.43|5411.43|5373.43|5411.43|5373.43|5411.09|5373.09|8
1607642550000|2020-12-10 23:22:30|5411.64|5373.64|5412.02|5374.02|5412.09|5374.09|5411.64|5373.64|10
1607642560000|2020-12-10 23:22:40|5412.13|5374.13|5412.22|5374.22|5412.28|5374.28|5412.04|5374.04|9
1607642570000|2020-12-10 23:22:50|5412.42|5374.42|5412.86|5374.86|5412.86|5374.86|5412.25|5374.25|9
1607642580000|2020-12-10 23:23:00|5413.25|5375.25|5413.87|5375.87|5413.87|5375.87|5413.25|5375.25|9
1607642590000|2020-12-10 23:23:10|5414.02|5376.02|5413.91|5375.91|5414.36|5376.36|5413.91|5375.91|10
1607642600000|2020-12-10 23:23:20|5413.72|5375.72|5412.95|5374.95|5413.81|5375.81|5412.95|5374.95|10
1607642610000|2020-12-10 23:23:30|5413.08|5375.08|5412.48|5374.48|5413.29|5375.29|5412.48|5374.48|9
1607642620000|2020-12-10 23:23:40|5412.51|5374.51|5413.57|5375.57|5413.57|5375.57|5412.5|5374.5|9
1607642630000|2020-12-10 23:23:50|5413.74|5375.74|5414.28|5376.28|5414.28|5376.28|5413.65|5375.65|10
1607642640000|2020-12-10 23:24:00|5414.25|5376.25|5414.44|5376.44|5414.61|5376.61|5414.25|5376.25|10
1607642650000|2020-12-10 23:24:10|5414.52|5376.52|5413.93|5375.93|5414.52|5376.52|5413.83|5375.83|8
1607642660000|2020-12-10 23:24:20|5413.92|5375.92|5412.71|5374.71|5413.92|5375.92|5412.71|5374.71|8
1607642670000|2020-12-10 23:24:30|5412.73|5374.73|5411.31|5373.31|5412.73|5374.73|5411.31|5373.31|10
1607642680000|2020-12-10 23:24:40|5411.39|5373.39|5410.52|5372.52|5411.39|5373.39|5410.52|5372.52|10
1607642690000|2020-12-10 23:24:50|5410.58|5372.58|5410.72|5372.72|5410.72|5372.72|5410.58|5372.58|8
1607642700000|2020-12-10 23:25:00|5410.49|5372.49|5410.21|5372.21|5410.49|5372.49|5409.99|5371.99|9
1607642710000|2020-12-10 23:25:10|5410.74|5372.74|5410.95|5372.95|5410.96|5372.96|5410.52|5372.52|10
1607642720000|2020-12-10 23:25:20|5410.82|5372.82|5410.78|5372.78|5410.93|5372.93|5410.71|5372.71|8
1607642730000|2020-12-10 23:25:30|5410.79|5372.79|5410.48|5372.48|5410.83|5372.83|5410.42|5372.42|9
1607642740000|2020-12-10 23:25:40|5409.7|5371.7|5408.56|5370.56|5409.75|5371.75|5408.56|5370.56|10
1607642750000|2020-12-10 23:25:50|5408.42|5370.42|5407.18|5369.18|5408.42|5370.42|5406.87|5368.87|10
1607642760000|2020-12-10 23:26:00|5407.12|5369.12|5407.75|5369.75|5407.75|5369.75|5406.98|5368.98|10
1607642770000|2020-12-10 23:26:10|5407.72|5369.72|5408.47|5370.47|5408.47|5370.47|5407.69|5369.69|10
1607642780000|2020-12-10 23:26:20|5408.52|5370.52|5408.26|5370.26|5408.91|5370.91|5408.26|5370.26|6
1607642790000|2020-12-10 23:26:30|5408.21|5370.21|5408.23|5370.23|5408.45|5370.45|5408.16|5370.16|10
1607642800000|2020-12-10 23:26:40|5408.11|5370.11|5407.8|5369.8|5408.11|5370.11|5407.56|5369.56|8
1607642810000|2020-12-10 23:26:50|5407.81|5369.81|5407.29|5369.29|5407.81|5369.81|5407.27|5369.27|8
1607642820000|2020-12-10 23:27:00|5407.11|5369.11|5407.3|5369.3|5407.64|5369.64|5407.11|5369.11|7
1607642830000|2020-12-10 23:27:10|5407.37|5369.37|5406.97|5368.97|5407.62|5369.62|5406.97|5368.97|10
1607642840000|2020-12-10 23:27:20|5406.96|5368.96|5406.47|5368.47|5406.96|5368.96|5406.34|5368.34|10
1607642850000|2020-12-10 23:27:30|5406.28|5368.28|5405.39|5367.39|5406.3|5368.3|5405.39|5367.39|10
1607642860000|2020-12-10 23:27:40|5405.24|5367.24|5405.15|5367.15|5405.45|5367.45|5405.03|5367.03|10
1607642870000|2020-12-10 23:27:50|5405.13|5367.13|5404.53|5366.53|5405.13|5367.13|5404.53|5366.53|9
1607642880000|2020-12-10 23:28:00|5404.42|5366.42|5403.47|5365.47|5404.42|5366.42|5403.44|5365.44|9
1607642890000|2020-12-10 23:28:10|5403.46|5365.46|5403.18|5365.18|5403.53|5365.53|5403.18|5365.18|10
1607642900000|2020-12-10 23:28:20|5403.27|5365.27|5402.96|5364.96|5403.3|5365.3|5402.96|5364.96|10
1607642910000|2020-12-10 23:28:30|5402.94|5364.94|5402.82|5364.82|5403.11|5365.11|5402.82|5364.82|10
1607642920000|2020-12-10 23:28:40|5402.72|5364.72|5402.18|5364.18|5402.75|5364.75|5402.04|5364.04|9
1607642930000|2020-12-10 23:28:50|5402.25|5364.25|5401.77|5363.77|5402.25|5364.25|5401.77|5363.77|10
1607642940000|2020-12-10 23:29:00|5401.62|5363.62|5401.61|5363.61|5401.69|5363.69|5401.37|5363.37|10
1607642950000|2020-12-10 23:29:10|5401.46|5363.46|5401.86|5363.86|5401.86|5363.86|5401.46|5363.46|7
1607642960000|2020-12-10 23:29:20|5401.75|5363.75|5401.19|5363.19|5401.94|5363.94|5401.19|5363.19|10
1607642970000|2020-12-10 23:29:30|5401.2|5363.2|5401|5363|5401.28|5363.28|5400.98|5362.98|7
1607642980000|2020-12-10 23:29:40|5400.98|5362.98|5401.23|5363.23|5401.23|5363.23|5400.82|5362.82|10
1607642990000|2020-12-10 23:29:50|5401.24|5363.24|5402.13|5364.13|5402.13|5364.13|5401.24|5363.24|10
1607643000000|2020-12-10 23:30:00|5402.22|5364.22|5401.97|5363.97|5402.37|5364.37|5401.97|5363.97|10
1607643010000|2020-12-10 23:30:10|5401.95|5363.95|5401.7|5363.7|5401.96|5363.96|5401.7|5363.7|8
1607643020000|2020-12-10 23:30:20|5401.49|5363.49|5400.69|5362.69|5401.49|5363.49|5400.68|5362.68|10
1607643030000|2020-12-10 23:30:30|5400.38|5362.38|5399.36|5361.36|5400.38|5362.38|5399.36|5361.36|8
1607643040000|2020-12-10 23:30:40|5399.33|5361.33|5397.8|5359.8|5399.33|5361.33|5397.61|5359.61|10
1607643050000|2020-12-10 23:30:50|5397.75|5359.75|5397.26|5359.26|5397.75|5359.75|5397.03|5359.03|10
1607643060000|2020-12-10 23:31:00|5397.48|5359.48|5397.82|5359.82|5397.82|5359.82|5397.48|5359.48|10
1607643070000|2020-12-10 23:31:10|5397.79|5359.79|5395.88|5357.88|5397.79|5359.79|5395.88|5357.88|10
1607643080000|2020-12-10 23:31:20|5395.84|5357.84|5394.93|5356.93|5395.84|5357.84|5394.93|5356.93|9
1607643090000|2020-12-10 23:31:30|5394.94|5356.94|5394.69|5356.69|5395.02|5357.02|5394.57|5356.57|10
1607643100000|2020-12-10 23:31:40|5394.64|5356.64|5393.76|5355.76|5394.64|5356.64|5393.75|5355.75|9
1607643110000|2020-12-10 23:31:50|5393.67|5355.67|5392.89|5354.89|5393.67|5355.67|5392.89|5354.89|9
1607643120000|2020-12-10 23:32:00|5392.72|5354.72|5392.85|5354.85|5393.35|5355.35|5392.72|5354.72|10
1607643130000|2020-12-10 23:32:10|5392.55|5354.55|5392.15|5354.15|5392.61|5354.61|5391.73|5353.73|10
1607643140000|2020-12-10 23:32:20|5391.72|5353.72|5391.11|5353.11|5391.72|5353.72|5391.11|5353.11|10
1607643150000|2020-12-10 23:32:30|5391.08|5353.08|5391.88|5353.88|5391.88|5353.88|5391.08|5353.08|9
1607643160000|2020-12-10 23:32:40|5391.96|5353.96|5391.73|5353.73|5391.96|5353.96|5391.57|5353.57|10
1607643170000|2020-12-10 23:32:50|5391.83|5353.83|5391.37|5353.37|5391.83|5353.83|5391.35|5353.35|9
1607643180000|2020-12-10 23:33:00|5391.32|5353.32|5390.21|5352.21|5391.32|5353.32|5390.21|5352.21|10
1607643190000|2020-12-10 23:33:10|5390.28|5352.28|5389.05|5351.05|5390.28|5352.28|5389.05|5351.05|10
1607643200000|2020-12-10 23:33:20|5388.87|5350.87|5388.62|5350.62|5388.96|5350.96|5388.62|5350.62|8
1607643210000|2020-12-10 23:33:30|5388.63|5350.63|5387.18|5349.18|5388.64|5350.64|5387.18|5349.18|10
1607643220000|2020-12-10 23:33:40|5387.21|5349.21|5385.27|5347.27|5387.29|5349.29|5385.27|5347.27|10
1607643230000|2020-12-10 23:33:50|5385.04|5347.04|5384.41|5346.41|5385.22|5347.22|5384.41|5346.41|10
1607643240000|2020-12-10 23:34:00|5384.36|5346.36|5384.38|5346.38|5384.38|5346.38|5384.28|5346.28|8
1607643250000|2020-12-10 23:34:10|5384.72|5346.72|5384.27|5346.27|5384.72|5346.72|5384.27|5346.27|9
1607643260000|2020-12-10 23:34:20|5384.22|5346.22|5383.17|5345.17|5384.22|5346.22|5383.17|5345.17|10
1607643270000|2020-12-10 23:34:30|5382.3|5344.3|5380.68|5342.68|5382.3|5344.3|5380.33|5342.33|10
1607643280000|2020-12-10 23:34:40|5380.67|5342.67|5381.13|5343.13|5381.27|5343.27|5380.67|5342.67|10
1607643290000|2020-12-10 23:34:50|5380.95|5342.95|5380.22|5342.22|5380.95|5342.95|5380.21|5342.21|10
1607643300000|2020-12-10 23:35:00|5380.11|5342.11|5379.35|5341.35|5380.11|5342.11|5379.35|5341.35|10
1607643310000|2020-12-10 23:35:10|5379.14|5341.14|5379.75|5341.75|5379.81|5341.81|5378.75|5340.75|10
1607643320000|2020-12-10 23:35:20|5379.78|5341.78|5380.08|5342.08|5380.11|5342.11|5379.78|5341.78|10
1607643330000|2020-12-10 23:35:30|5379.97|5341.97|5379.53|5341.53|5380.05|5342.05|5379.53|5341.53|7
1607643340000|2020-12-10 23:35:40|5379.47|5341.47|5378.17|5340.17|5379.47|5341.47|5378.16|5340.16|10
1607643350000|2020-12-10 23:35:50|5378.22|5340.22|5376.62|5338.62|5378.22|5340.22|5376.59|5338.59|9
1607643360000|2020-12-10 23:36:00|5376.52|5338.52|5375.7|5337.7|5376.52|5338.52|5375.7|5337.7|9
1607643370000|2020-12-10 23:36:10|5375.96|5337.96|5376.15|5338.15|5376.15|5338.15|5375.92|5337.92|10
1607643380000|2020-12-10 23:36:20|5375.96|5337.96|5376.32|5338.32|5376.32|5338.32|5375.86|5337.86|9
1607643390000|2020-12-10 23:36:30|5376.4|5338.4|5376.34|5338.34|5376.4|5338.4|5376.01|5338.01|10
1607643400000|2020-12-10 23:36:40|5376.43|5338.43|5375.25|5337.25|5376.43|5338.43|5375.11|5337.11|9
1607643410000|2020-12-10 23:36:50|5375.35|5337.35|5374.37|5336.37|5375.35|5337.35|5374.37|5336.37|10
1607643420000|2020-12-10 23:37:00|5374.09|5336.09|5374.18|5336.18|5374.18|5336.18|5373.72|5335.72|7
1607643430000|2020-12-10 23:37:10|5373.99|5335.99|5374.41|5336.41|5374.41|5336.41|5373.99|5335.99|10
1607643440000|2020-12-10 23:37:20|5374.42|5336.42|5374.39|5336.39|5374.66|5336.66|5374.39|5336.39|8
1607643450000|2020-12-10 23:37:30|5374.31|5336.31|5373.98|5335.98|5374.31|5336.31|5373.98|5335.98|10
1607643460000|2020-12-10 23:37:40|5373.79|5335.79|5372.94|5334.94|5373.79|5335.79|5372.78|5334.78|10
1607643470000|2020-12-10 23:37:50|5372.73|5334.73|5374.06|5336.06|5374.23|5336.23|5372.73|5334.73|10
1607643480000|2020-12-10 23:38:00|5374.31|5336.31|5375.94|5337.94|5375.94|5337.94|5374.31|5336.31|10
1607643490000|2020-12-10 23:38:10|5376.03|5338.03|5376.39|5338.39|5376.44|5338.44|5376.03|5338.03|10
1607643500000|2020-12-10 23:38:20|5376.21|5338.21|5376.21|5338.21|5376.5|5338.5|5376.19|5338.19|10
1607643510000|2020-12-10 23:38:30|5376.18|5338.18|5376.36|5338.36|5376.39|5338.39|5376.18|5338.18|9
1607643520000|2020-12-10 23:38:40|5376.42|5338.42|5376.82|5338.82|5376.82|5338.82|5376.42|5338.42|7
1607643530000|2020-12-10 23:38:50|5376.97|5338.97|5376.61|5338.61|5376.97|5338.97|5376.4|5338.4|10
1607643540000|2020-12-10 23:39:00|5376.63|5338.63|5376.33|5338.33|5376.63|5338.63|5376.33|5338.33|9
1607643550000|2020-12-10 23:39:10|5376.42|5338.42|5377.12|5339.12|5377.15|5339.15|5376.12|5338.12|10
1607643560000|2020-12-10 23:39:20|5377.14|5339.14|5377.17|5339.17|5377.32|5339.32|5377.12|5339.12|9
1607643570000|2020-12-10 23:39:30|5377.12|5339.12|5377.08|5339.08|5377.25|5339.25|5377.08|5339.08|8
1607643580000|2020-12-10 23:39:40|5377.03|5339.03|5377.1|5339.1|5377.1|5339.1|5376.68|5338.68|10
1607643590000|2020-12-10 23:39:50|5377.03|5339.03|5376.32|5338.32|5377.04|5339.04|5376.32|5338.32|10
1607643600000|2020-12-10 23:40:00|5376.44|5338.44|5376.06|5338.06|5376.46|5338.46|5375.95|5337.95|9
1607643610000|2020-12-10 23:40:10|5375.94|5337.94|5376.76|5338.76|5376.76|5338.76|5375.94|5337.94|9
1607643620000|2020-12-10 23:40:20|5376.94|5338.94|5377.54|5339.54|5377.54|5339.54|5376.94|5338.94|7
1607643630000|2020-12-10 23:40:30|5377.67|5339.67|5378.58|5340.58|5378.58|5340.58|5377.67|5339.67|10
1607643640000|2020-12-10 23:40:40|5378.46|5340.46|5378.99|5340.99|5379|5341|5378.45|5340.45|10
1607643650000|2020-12-10 23:40:50|5378.88|5340.88|5377.55|5339.55|5378.93|5340.93|5377.55|5339.55|9
1607643660000|2020-12-10 23:41:00|5377.41|5339.41|5377.99|5339.99|5378.21|5340.21|5377.41|5339.41|10
1607643670000|2020-12-10 23:41:10|5378.11|5340.11|5378.84|5340.84|5378.84|5340.84|5378.11|5340.11|8
1607643680000|2020-12-10 23:41:20|5378.93|5340.93|5378.84|5340.84|5379.31|5341.31|5378.84|5340.84|8
1607643690000|2020-12-10 23:41:30|5378.65|5340.65|5377.45|5339.45|5378.65|5340.65|5377.41|5339.41|10
1607643700000|2020-12-10 23:41:40|5377.42|5339.42|5377.11|5339.11|5377.42|5339.42|5377.08|5339.08|9
1607643710000|2020-12-10 23:41:50|5377.09|5339.09|5376.35|5338.35|5377.09|5339.09|5376.32|5338.32|9
1607643720000|2020-12-10 23:42:00|5376.27|5338.27|5375.82|5337.82|5376.27|5338.27|5375.74|5337.74|10
1607643730000|2020-12-10 23:42:10|5375.61|5337.61|5375.2|5337.2|5375.61|5337.61|5375.2|5337.2|9
1607643740000|2020-12-10 23:42:20|5375.56|5337.56|5376.96|5338.96|5376.96|5338.96|5375.4|5337.4|10
1607643750000|2020-12-10 23:42:30|5377.09|5339.09|5378.2|5340.2|5378.2|5340.2|5377.09|5339.09|10
1607643760000|2020-12-10 23:42:40|5378.26|5340.26|5379.94|5341.94|5379.94|5341.94|5378.11|5340.11|10
1607643770000|2020-12-10 23:42:50|5379.93|5341.93|5382.1|5344.1|5382.1|5344.1|5379.93|5341.93|9
1607643780000|2020-12-10 23:43:00|5382.18|5344.18|5383.01|5345.01|5383.01|5345.01|5382.18|5344.18|10
1607643790000|2020-12-10 23:43:10|5382.84|5344.84|5383.49|5345.49|5383.54|5345.54|5382.84|5344.84|8
1607643800000|2020-12-10 23:43:20|5383.51|5345.51|5383.57|5345.57|5383.75|5345.75|5383.37|5345.37|10
1607643810000|2020-12-10 23:43:30|5383.51|5345.51|5382.93|5344.93|5383.65|5345.65|5382.88|5344.88|9
1607643820000|2020-12-10 23:43:40|5382.75|5344.75|5382.57|5344.57|5382.75|5344.75|5382.53|5344.53|9
1607643830000|2020-12-10 23:43:50|5382.44|5344.44|5382.35|5344.35|5382.66|5344.66|5382.16|5344.16|10
1607643840000|2020-12-10 23:44:00|5382.54|5344.54|5382.73|5344.73|5382.73|5344.73|5382.21|5344.21|10
1607643850000|2020-12-10 23:44:10|5382.7|5344.7|5382.95|5344.95|5382.95|5344.95|5382.7|5344.7|8
1607643860000|2020-12-10 23:44:20|5382.92|5344.92|5382.84|5344.84|5382.92|5344.92|5382.77|5344.77|9
1607643870000|2020-12-10 23:44:30|5382.98|5344.98|5383.1|5345.1|5383.25|5345.25|5382.98|5344.98|9
1607643880000|2020-12-10 23:44:40|5383.01|5345.01|5382.91|5344.91|5383.29|5345.29|5382.88|5344.88|9
1607643890000|2020-12-10 23:44:50|5383.03|5345.03|5382.5|5344.5|5383.03|5345.03|5382.5|5344.5|10
1607643900000|2020-12-10 23:45:00|5382.44|5344.44|5381.96|5343.96|5382.44|5344.44|5381.96|5343.96|10
1607643910000|2020-12-10 23:45:10|5381.88|5343.88|5381.65|5343.65|5382|5344|5381.65|5343.65|9
1607643920000|2020-12-10 23:45:20|5381.56|5343.56|5381.17|5343.17|5381.57|5343.57|5381.17|5343.17|9
1607643930000|2020-12-10 23:45:30|5381.13|5343.13|5381.26|5343.26|5381.27|5343.27|5380.91|5342.91|9
1607643940000|2020-12-10 23:45:40|5381.28|5343.28|5381.99|5343.99|5382.13|5344.13|5381.24|5343.24|9
1607643950000|2020-12-10 23:45:50|5382.04|5344.04|5382.39|5344.39|5382.48|5344.48|5382.04|5344.04|9
1607643960000|2020-12-10 23:46:00|5382.4|5344.4|5382.6|5344.6|5382.61|5344.61|5382.4|5344.4|7
1607643970000|2020-12-10 23:46:10|5382.61|5344.61|5382.78|5344.78|5382.99|5344.99|5382.61|5344.61|10
1607643980000|2020-12-10 23:46:20|5382.93|5344.93|5383.42|5345.42|5383.42|5345.42|5382.93|5344.93|10
1607643990000|2020-12-10 23:46:30|5383.67|5345.67|5384.4|5346.4|5384.53|5346.53|5383.67|5345.67|10
1607644000000|2020-12-10 23:46:40|5384.42|5346.42|5384.71|5346.71|5384.71|5346.71|5384.42|5346.42|8
1607644010000|2020-12-10 23:46:50|5385.2|5347.2|5385.85|5347.85|5385.85|5347.85|5385.2|5347.2|8
1607644020000|2020-12-10 23:47:00|5385.91|5347.91|5386.15|5348.15|5386.37|5348.37|5385.7|5347.7|10
1607644030000|2020-12-10 23:47:10|5386.14|5348.14|5386.53|5348.53|5386.71|5348.71|5386.14|5348.14|9
1607644040000|2020-12-10 23:47:20|5386.58|5348.58|5386.28|5348.28|5386.59|5348.59|5386.27|5348.27|10
1607644050000|2020-12-10 23:47:30|5386.27|5348.27|5385.17|5347.17|5386.29|5348.29|5385.16|5347.16|9
1607644060000|2020-12-10 23:47:40|5385.15|5347.15|5385.13|5347.13|5385.15|5347.15|5385.01|5347.01|8
1607644070000|2020-12-10 23:47:50|5385.08|5347.08|5384.74|5346.74|5385.18|5347.18|5384.74|5346.74|9
1607644080000|2020-12-10 23:48:00|5384.73|5346.73|5384.89|5346.89|5384.89|5346.89|5384.52|5346.52|9
1607644090000|2020-12-10 23:48:10|5385.01|5347.01|5385.47|5347.47|5385.53|5347.53|5385.01|5347.01|10
1607644100000|2020-12-10 23:48:20|5385.54|5347.54|5385.74|5347.74|5385.74|5347.74|5384.97|5346.97|10
1607644110000|2020-12-10 23:48:30|5385.72|5347.72|5385.98|5347.98|5385.98|5347.98|5385.58|5347.58|9
1607644120000|2020-12-10 23:48:40|5385.86|5347.86|5385.58|5347.58|5385.86|5347.86|5385.57|5347.57|10
1607644130000|2020-12-10 23:48:50|5385.25|5347.25|5384.93|5346.93|5385.25|5347.25|5384.83|5346.83|9
1607644140000|2020-12-10 23:49:00|5384.88|5346.88|5385.09|5347.09|5385.09|5347.09|5384.88|5346.88|8
1607644150000|2020-12-10 23:49:10|5385.04|5347.04|5384.95|5346.95|5385.1|5347.1|5384.95|5346.95|9
1607644160000|2020-12-10 23:49:20|5385.12|5347.12|5385.06|5347.06|5385.3|5347.3|5385.06|5347.06|8
1607644170000|2020-12-10 23:49:30|5385.04|5347.04|5384.96|5346.96|5385.04|5347.04|5384.92|5346.92|7
1607644180000|2020-12-10 23:49:40|5384.73|5346.73|5383.97|5345.97|5384.73|5346.73|5383.9|5345.9|10
1607644190000|2020-12-10 23:49:50|5383.82|5345.82|5383.58|5345.58|5383.87|5345.87|5383.57|5345.57|4
1607644200000|2020-12-10 23:50:00|5383.3|5345.3|5383.08|5345.08|5383.32|5345.32|5383.08|5345.08|10
1607644210000|2020-12-10 23:50:10|5383.16|5345.16|5382.88|5344.88|5383.16|5345.16|5382.75|5344.75|7
1607644220000|2020-12-10 23:50:20|5382.93|5344.93|5382.85|5344.85|5382.93|5344.93|5382.85|5344.85|3
1607644230000|2020-12-10 23:50:30|5382.9|5344.9|5381.95|5343.95|5382.9|5344.9|5381.95|5343.95|7
1607644240000|2020-12-10 23:50:40|5381.84|5343.84|5380.34|5342.34|5381.88|5343.88|5380.33|5342.33|10
1607644250000|2020-12-10 23:50:50|5380.54|5342.54|5379.44|5341.44|5380.54|5342.54|5379.44|5341.44|10
1607644260000|2020-12-10 23:51:00|5379.58|5341.58|5379.01|5341.01|5379.58|5341.58|5379.01|5341.01|10
1607644270000|2020-12-10 23:51:10|5379.02|5341.02|5379.07|5341.07|5379.18|5341.18|5378.99|5340.99|10
1607644280000|2020-12-10 23:51:20|5379.03|5341.03|5379.65|5341.65|5379.65|5341.65|5378.97|5340.97|10
1607644290000|2020-12-10 23:51:30|5379.86|5341.86|5381.54|5343.54|5381.54|5343.54|5379.86|5341.86|9
1607644300000|2020-12-10 23:51:40|5381.56|5343.56|5382.39|5344.39|5382.73|5344.73|5381.56|5343.56|10
1607644310000|2020-12-10 23:51:50|5382.46|5344.46|5382.78|5344.78|5382.8|5344.8|5382.46|5344.46|10
1607644320000|2020-12-10 23:52:00|5382.72|5344.72|5382.42|5344.42|5382.72|5344.72|5382.27|5344.27|10
1607644330000|2020-12-10 23:52:10|5382.27|5344.27|5382.68|5344.68|5382.68|5344.68|5382.09|5344.09|10
1607644340000|2020-12-10 23:52:20|5383.1|5345.1|5383.46|5345.46|5383.46|5345.46|5382.83|5344.83|10
1607644350000|2020-12-10 23:52:30|5383.53|5345.53|5383.51|5345.51|5383.65|5345.65|5383.47|5345.47|9
1607644360000|2020-12-10 23:52:40|5383.64|5345.64|5382.86|5344.86|5383.64|5345.64|5382.86|5344.86|9
1607644370000|2020-12-10 23:52:50|5382.97|5344.97|5383.01|5345.01|5383.05|5345.05|5382.88|5344.88|9
1607644380000|2020-12-10 23:53:00|5383|5345|5382.81|5344.81|5383.01|5345.01|5382.78|5344.78|9
1607644390000|2020-12-10 23:53:10|5382.72|5344.72|5382.94|5344.94|5383.09|5345.09|5382.6|5344.6|10
1607644400000|2020-12-10 23:53:20|5383.04|5345.04|5382.79|5344.79|5383.05|5345.05|5382.52|5344.52|9
1607644410000|2020-12-10 23:53:30|5382.77|5344.77|5382.79|5344.79|5382.83|5344.83|5382.74|5344.74|7
1607644420000|2020-12-10 23:53:40|5382.8|5344.8|5380.93|5342.93|5382.8|5344.8|5380.93|5342.93|10
1607644430000|2020-12-10 23:53:50|5380.77|5342.77|5379.75|5341.75|5380.77|5342.77|5379.75|5341.75|10
1607644440000|2020-12-10 23:54:00|5379.73|5341.73|5379.79|5341.79|5379.79|5341.79|5379.6|5341.6|8
1607644450000|2020-12-10 23:54:10|5379.84|5341.84|5379.37|5341.37|5379.84|5341.84|5379.35|5341.35|10
1607644460000|2020-12-10 23:54:20|5379.21|5341.21|5379.07|5341.07|5379.23|5341.23|5379.04|5341.04|9
1607644470000|2020-12-10 23:54:30|5379.04|5341.04|5378.13|5340.13|5379.04|5341.04|5378.13|5340.13|8
1607644480000|2020-12-10 23:54:40|5378.08|5340.08|5376.67|5338.67|5378.08|5340.08|5376.67|5338.67|10
1607644490000|2020-12-10 23:54:50|5376.72|5338.72|5377.5|5339.5|5377.79|5339.79|5376.72|5338.72|10
1607644500000|2020-12-10 23:55:00|5377.49|5339.49|5377.18|5339.18|5377.57|5339.57|5377.12|5339.12|10
1607644510000|2020-12-10 23:55:10|5377.52|5339.52|5377.99|5339.99|5377.99|5339.99|5377.39|5339.39|9
1607644520000|2020-12-10 23:55:20|5378.09|5340.09|5378.82|5340.82|5378.82|5340.82|5378.09|5340.09|9
1607644530000|2020-12-10 23:55:30|5378.83|5340.83|5378.78|5340.78|5378.83|5340.83|5378.52|5340.52|10
1607644540000|2020-12-10 23:55:40|5378.83|5340.83|5378.6|5340.6|5378.83|5340.83|5378.6|5340.6|7
1607644550000|2020-12-10 23:55:50|5378.59|5340.59|5378.48|5340.48|5378.6|5340.6|5378.48|5340.48|9
1607644560000|2020-12-10 23:56:00|5378.37|5340.37|5377.82|5339.82|5378.37|5340.37|5377.82|5339.82|9
1607644570000|2020-12-10 23:56:10|5377.73|5339.73|5377.54|5339.54|5377.73|5339.73|5377.54|5339.54|9
1607644580000|2020-12-10 23:56:20|5377.51|5339.51|5376.77|5338.77|5377.51|5339.51|5376.77|5338.77|8
1607644590000|2020-12-10 23:56:30|5376.8|5338.8|5375.93|5337.93|5376.92|5338.92|5375.93|5337.93|9
1607644600000|2020-12-10 23:56:40|5375.86|5337.86|5371.33|5333.33|5375.86|5337.86|5371.06|5333.06|10
1607644610000|2020-12-10 23:56:50|5371.19|5333.19|5369.64|5331.64|5371.19|5333.19|5369.57|5331.57|9
1607644620000|2020-12-10 23:57:00|5369.57|5331.57|5368.99|5330.99|5369.57|5331.57|5368.99|5330.99|9
1607644630000|2020-12-10 23:57:10|5368.73|5330.73|5368.49|5330.49|5368.98|5330.98|5368.49|5330.49|9
1607644640000|2020-12-10 23:57:20|5368.42|5330.42|5368.17|5330.17|5368.42|5330.42|5368.03|5330.03|9
1607644650000|2020-12-10 23:57:30|5368.18|5330.18|5368.09|5330.09|5368.2|5330.2|5367.92|5329.92|8
1607644660000|2020-12-10 23:57:40|5368.03|5330.03|5368.07|5330.07|5368.26|5330.26|5367.83|5329.83|10
1607644670000|2020-12-10 23:57:50|5367.88|5329.88|5366.7|5328.7|5367.88|5329.88|5366.7|5328.7|10
1607644680000|2020-12-10 23:58:00|5366.75|5328.75|5364.42|5326.42|5366.78|5328.78|5364.42|5326.42|10
1607644690000|2020-12-10 23:58:10|5364.01|5326.01|5363.24|5325.24|5364.03|5326.03|5363.24|5325.24|8
1607644700000|2020-12-10 23:58:20|5363.2|5325.2|5357.69|5319.69|5363.2|5325.2|5357.69|5319.69|9
1607644710000|2020-12-10 23:58:30|5357.88|5319.88|5357.03|5319.03|5357.88|5319.88|5357.03|5319.03|10
1607644720000|2020-12-10 23:58:40|5356.96|5318.96|5357.54|5319.54|5357.54|5319.54|5356.89|5318.89|10
1607644730000|2020-12-10 23:58:50|5357.81|5319.81|5360.36|5322.36|5360.36|5322.36|5357.81|5319.81|10
1607644740000|2020-12-10 23:59:00|5359.84|5321.84|5359.63|5321.63|5359.98|5321.98|5359.63|5321.63|8
1607644750000|2020-12-10 23:59:10|5359.36|5321.36|5357.7|5319.7|5359.36|5321.36|5357.7|5319.7|10
1607644760000|2020-12-10 23:59:20|5358.15|5320.15|5359.85|5321.85|5359.85|5321.85|5358.09|5320.09|10
1607644770000|2020-12-10 23:59:30|5359.94|5321.94|5360.57|5322.57|5360.58|5322.58|5359.94|5321.94|10
1607644780000|2020-12-10 23:59:40|5360.55|5322.55|5360.4|5322.4|5360.87|5322.87|5360.36|5322.36|9
1607644790000|2020-12-10 23:59:50|5360.35|5322.35|5361.29|5323.29|5361.29|5323.29|5360.35|5322.35|9
1607644800000|2020-12-11 00:00:00|5362.15|5324.15|5365.6|5327.6|5365.6|5327.6|5362.15|5324.15|10
1607644810000|2020-12-11 00:00:10|5366.18|5328.18|5370.04|5332.04|5370.04|5332.04|5366.18|5328.18|10
1607644820000|2020-12-11 00:00:20|5370.69|5332.69|5372.35|5334.35|5373.37|5335.37|5370.69|5332.69|10
1607644830000|2020-12-11 00:00:30|5371.78|5333.78|5369.4|5331.4|5371.78|5333.78|5369.4|5331.4|8
1607644840000|2020-12-11 00:00:40|5370.04|5332.04|5371.56|5333.56|5371.56|5333.56|5369.96|5331.96|10
1607644850000|2020-12-11 00:00:50|5371.57|5333.57|5374.05|5336.05|5374.05|5336.05|5371.57|5333.57|10
1607644860000|2020-12-11 00:01:00|5374.51|5336.51|5375.98|5337.98|5376.06|5338.06|5374.51|5336.51|10
1607644870000|2020-12-11 00:01:10|5375.89|5337.89|5375.72|5337.72|5376.19|5338.19|5375.46|5337.46|10
1607644880000|2020-12-11 00:01:20|5374.99|5336.99|5375.27|5337.27|5375.27|5337.27|5374.94|5336.94|10
1607644890000|2020-12-11 00:01:30|5375.61|5337.61|5377.05|5339.05|5377.06|5339.06|5375.61|5337.61|10
1607644900000|2020-12-11 00:01:40|5377.37|5339.37|5378.46|5340.46|5378.46|5340.46|5377.37|5339.37|10
1607644910000|2020-12-11 00:01:50|5378.54|5340.54|5377.65|5339.65|5378.54|5340.54|5377.65|5339.65|10
1607644920000|2020-12-11 00:02:00|5377.48|5339.48|5376.14|5338.14|5377.48|5339.48|5376.14|5338.14|9
1607644930000|2020-12-11 00:02:10|5376.05|5338.05|5375.34|5337.34|5376.05|5338.05|5375.16|5337.16|10
1607644940000|2020-12-11 00:02:20|5375.21|5337.21|5375.86|5337.86|5375.87|5337.87|5375|5337|10
1607644950000|2020-12-11 00:02:30|5375.58|5337.58|5375.06|5337.06|5375.58|5337.58|5375.04|5337.04|10
1607644960000|2020-12-11 00:02:40|5375.02|5337.02|5374.89|5336.89|5375.02|5337.02|5374.58|5336.58|9
1607644970000|2020-12-11 00:02:50|5374.75|5336.75|5371.94|5333.94|5374.75|5336.75|5371.94|5333.94|10
1607644980000|2020-12-11 00:03:00|5371.13|5333.13|5368.6|5330.6|5371.13|5333.13|5368.6|5330.6|9
1607644990000|2020-12-11 00:03:10|5367.69|5329.69|5365.62|5327.62|5367.69|5329.69|5365.62|5327.62|10
1607645000000|2020-12-11 00:03:20|5365.07|5327.07|5363.91|5325.91|5365.09|5327.09|5363.91|5325.91|10
1607645010000|2020-12-11 00:03:30|5364.03|5326.03|5363.95|5325.95|5364.19|5326.19|5363.81|5325.81|10
1607645020000|2020-12-11 00:03:40|5363.82|5325.82|5363.55|5325.55|5363.91|5325.91|5363.51|5325.51|10
1607645030000|2020-12-11 00:03:50|5363.6|5325.6|5361.85|5323.85|5363.81|5325.81|5361.85|5323.85|10
1607645040000|2020-12-11 00:04:00|5361.47|5323.47|5360.11|5322.11|5361.75|5323.75|5360.11|5322.11|10
1607645050000|2020-12-11 00:04:10|5359.94|5321.94|5358.22|5320.22|5359.94|5321.94|5358.22|5320.22|9
1607645060000|2020-12-11 00:04:20|5358.14|5320.14|5357.37|5319.37|5358.15|5320.15|5357.37|5319.37|10
1607645070000|2020-12-11 00:04:30|5357.31|5319.31|5355.91|5317.91|5357.31|5319.31|5355.88|5317.88|10
1607645080000|2020-12-11 00:04:40|5355.6|5317.6|5354.78|5316.78|5355.63|5317.63|5354.06|5316.06|10
1607645090000|2020-12-11 00:04:50|5354.96|5316.96|5353.85|5315.85|5354.96|5316.96|5353.85|5315.85|10
1607645100000|2020-12-11 00:05:00|5354.05|5316.05|5355.89|5317.89|5355.89|5317.89|5353.88|5315.88|10
1607645110000|2020-12-11 00:05:10|5356.33|5318.33|5357.45|5319.45|5357.77|5319.77|5356.33|5318.33|10
1607645120000|2020-12-11 00:05:20|5357.32|5319.32|5356.34|5318.34|5357.32|5319.32|5356.23|5318.23|10
1607645130000|2020-12-11 00:05:30|5356.36|5318.36|5355.43|5317.43|5356.36|5318.36|5355.43|5317.43|9
1607645140000|2020-12-11 00:05:40|5355.16|5317.16|5354.67|5316.67|5355.22|5317.22|5354.67|5316.67|10
1607645150000|2020-12-11 00:05:50|5354.68|5316.68|5350.25|5312.25|5354.68|5316.68|5350.25|5312.25|10
1607645160000|2020-12-11 00:06:00|5349.09|5311.09|5349.34|5311.34|5349.95|5311.95|5349.09|5311.09|9
1607645170000|2020-12-11 00:06:10|5349.27|5311.27|5348.33|5310.33|5349.47|5311.47|5348.33|5310.33|10
1607645180000|2020-12-11 00:06:20|5348.2|5310.2|5347.67|5309.67|5348.2|5310.2|5347.62|5309.62|10
1607645190000|2020-12-11 00:06:30|5347.7|5309.7|5347.45|5309.45|5347.7|5309.7|5347.24|5309.24|9
1607645200000|2020-12-11 00:06:40|5347.49|5309.49|5347.6|5309.6|5347.85|5309.85|5347.47|5309.47|10
1607645210000|2020-12-11 00:06:50|5347.66|5309.66|5348.51|5310.51|5348.51|5310.51|5347.66|5309.66|10
1607645220000|2020-12-11 00:07:00|5348.38|5310.38|5348.97|5310.97|5348.97|5310.97|5348.15|5310.15|9
1607645230000|2020-12-11 00:07:10|5348.86|5310.86|5347.48|5309.48|5348.86|5310.86|5347.39|5309.39|10
1607645240000|2020-12-11 00:07:20|5347.57|5309.57|5345.83|5307.83|5347.57|5309.57|5345.83|5307.83|10
1607645250000|2020-12-11 00:07:30|5344.8|5306.8|5343.33|5305.33|5344.8|5306.8|5343.15|5305.15|10
1607645260000|2020-12-11 00:07:40|5343.13|5305.13|5339.6|5301.6|5343.13|5305.13|5339.6|5301.6|9
1607645270000|2020-12-11 00:07:50|5339.49|5301.49|5336.57|5298.57|5339.49|5301.49|5336.46|5298.46|10
1607645280000|2020-12-11 00:08:00|5336.54|5298.54|5333.94|5295.94|5336.54|5298.54|5333.94|5295.94|10
1607645290000|2020-12-11 00:08:10|5333.46|5295.46|5331.58|5293.58|5333.46|5295.46|5331.26|5293.26|10
1607645300000|2020-12-11 00:08:20|5331|5293|5326.7|5288.7|5331|5293|5326.64|5288.64|10
1607645310000|2020-12-11 00:08:30|5324.96|5286.96|5323.52|5285.52|5324.96|5286.96|5322.82|5284.82|10
1607645320000|2020-12-11 00:08:40|5323.92|5285.92|5325.19|5287.19|5325.37|5287.37|5323.7|5285.7|10
1607645330000|2020-12-11 00:08:50|5325.22|5287.22|5326.81|5288.81|5326.81|5288.81|5325.22|5287.22|10
1607645340000|2020-12-11 00:09:00|5326.66|5288.66|5329.14|5291.14|5329.14|5291.14|5326.66|5288.66|10
1607645350000|2020-12-11 00:09:10|5328.6|5290.6|5327.37|5289.37|5328.6|5290.6|5327.11|5289.11|9
1607645360000|2020-12-11 00:09:20|5327.49|5289.49|5326.65|5288.65|5328.05|5290.05|5326.65|5288.65|10
1607645370000|2020-12-11 00:09:30|5326.38|5288.38|5323.89|5285.89|5326.4|5288.4|5323.89|5285.89|10
1607645380000|2020-12-11 00:09:40|5323.86|5285.86|5323.65|5285.65|5323.86|5285.86|5323.33|5285.33|10
1607645390000|2020-12-11 00:09:50|5323.11|5285.11|5323.69|5285.69|5323.69|5285.69|5322.96|5284.96|9
1607645400000|2020-12-11 00:10:00|5323.57|5285.57|5325.57|5287.57|5325.57|5287.57|5323.49|5285.49|10
1607645410000|2020-12-11 00:10:10|5325.65|5287.65|5326.63|5288.63|5326.9|5288.9|5325.64|5287.64|10
1607645420000|2020-12-11 00:10:20|5326.68|5288.68|5328.26|5290.26|5328.26|5290.26|5326.68|5288.68|10
1607645430000|2020-12-11 00:10:30|5328.16|5290.16|5329.43|5291.43|5329.43|5291.43|5328.16|5290.16|10
1607645440000|2020-12-11 00:10:40|5329.8|5291.8|5329.68|5291.68|5329.8|5291.8|5329.52|5291.52|10
1607645450000|2020-12-11 00:10:50|5329.45|5291.45|5327|5289|5329.45|5291.45|5327|5289|10
1607645460000|2020-12-11 00:11:00|5326.97|5288.97|5326.66|5288.66|5326.97|5288.97|5326.15|5288.15|10
1607645470000|2020-12-11 00:11:10|5326.52|5288.52|5327.34|5289.34|5327.34|5289.34|5326.52|5288.52|10
1607645480000|2020-12-11 00:11:20|5327.58|5289.58|5327.26|5289.26|5327.58|5289.58|5326.97|5288.97|10
1607645490000|2020-12-11 00:11:30|5327.6|5289.6|5329.8|5291.8|5329.8|5291.8|5327.6|5289.6|10
1607645500000|2020-12-11 00:11:40|5329.95|5291.95|5332.08|5294.08|5332.08|5294.08|5329.95|5291.95|10
1607645510000|2020-12-11 00:11:50|5332.24|5294.24|5332.27|5294.27|5332.43|5294.43|5332.09|5294.09|10
1607645520000|2020-12-11 00:12:00|5332.35|5294.35|5331.77|5293.77|5332.43|5294.43|5331.77|5293.77|10
1607645530000|2020-12-11 00:12:10|5331.5|5293.5|5330.57|5292.57|5331.5|5293.5|5330.55|5292.55|10
1607645540000|2020-12-11 00:12:20|5330.52|5292.52|5330.15|5292.15|5330.52|5292.52|5329.92|5291.92|10
1607645550000|2020-12-11 00:12:30|5330.27|5292.27|5330.94|5292.94|5330.94|5292.94|5329.92|5291.92|10
1607645560000|2020-12-11 00:12:40|5331.03|5293.03|5331.13|5293.13|5331.36|5293.36|5331.02|5293.02|10
1607645570000|2020-12-11 00:12:50|5331.23|5293.23|5330.83|5292.83|5331.42|5293.42|5330.83|5292.83|9
1607645580000|2020-12-11 00:13:00|5330.86|5292.86|5331.47|5293.47|5331.47|5293.47|5330.28|5292.28|10
1607645590000|2020-12-11 00:13:10|5331.56|5293.56|5331.67|5293.67|5332.22|5294.22|5331.56|5293.56|9
1607645600000|2020-12-11 00:13:20|5331.84|5293.84|5332|5294|5332.17|5294.17|5331.84|5293.84|10
1607645610000|2020-12-11 00:13:30|5331.92|5293.92|5331.92|5293.92|5332.2|5294.2|5331.69|5293.69|9
1607645620000|2020-12-11 00:13:40|5332.12|5294.12|5331.63|5293.63|5332.12|5294.12|5331.54|5293.54|8
1607645630000|2020-12-11 00:13:50|5331.39|5293.39|5331.85|5293.85|5331.85|5293.85|5331.39|5293.39|9
1607645640000|2020-12-11 00:14:00|5331.86|5293.86|5332.16|5294.16|5332.24|5294.24|5331.86|5293.86|10
1607645650000|2020-12-11 00:14:10|5332.1|5294.1|5330.29|5292.29|5332.1|5294.1|5330.29|5292.29|10
1607645660000|2020-12-11 00:14:20|5330.15|5292.15|5330.44|5292.44|5330.54|5292.54|5330.09|5292.09|10
1607645670000|2020-12-11 00:14:30|5330.35|5292.35|5330.27|5292.27|5330.83|5292.83|5330.27|5292.27|8
1607645680000|2020-12-11 00:14:40|5330|5292|5329.29|5291.29|5330.1|5292.1|5329.2|5291.2|10
1607645690000|2020-12-11 00:14:50|5329.3|5291.3|5329.66|5291.66|5329.82|5291.82|5329.3|5291.3|8
1607645700000|2020-12-11 00:15:00|5329.84|5291.84|5329.82|5291.82|5329.91|5291.91|5329.61|5291.61|10
1607645710000|2020-12-11 00:15:10|5329.92|5291.92|5329.59|5291.59|5329.92|5291.92|5329.59|5291.59|10
1607645720000|2020-12-11 00:15:20|5329.51|5291.51|5330.49|5292.49|5330.49|5292.49|5329.5|5291.5|10
1607645730000|2020-12-11 00:15:30|5330.51|5292.51|5330.94|5292.94|5330.94|5292.94|5330.37|5292.37|8
1607645740000|2020-12-11 00:15:40|5330.91|5292.91|5330.82|5292.82|5331.03|5293.03|5330.79|5292.79|8
1607645750000|2020-12-11 00:15:50|5330.7|5292.7|5330.1|5292.1|5330.87|5292.87|5330.1|5292.1|8
1607645760000|2020-12-11 00:16:00|5330.29|5292.29|5331.14|5293.14|5331.38|5293.38|5330.29|5292.29|10
1607645770000|2020-12-11 00:16:10|5331.08|5293.08|5331.38|5293.38|5331.38|5293.38|5330.66|5292.66|10
1607645780000|2020-12-11 00:16:20|5331.42|5293.42|5332.59|5294.59|5332.72|5294.72|5331.32|5293.32|10
1607645790000|2020-12-11 00:16:30|5333.06|5295.06|5333.21|5295.21|5333.37|5295.37|5332.63|5294.63|8
1607645800000|2020-12-11 00:16:40|5333.15|5295.15|5329.43|5291.43|5333.15|5295.15|5329.43|5291.43|10
1607645810000|2020-12-11 00:16:50|5329.23|5291.23|5328.44|5290.44|5329.46|5291.46|5328.44|5290.44|9
1607645820000|2020-12-11 00:17:00|5327.88|5289.88|5324.97|5286.97|5327.88|5289.88|5324.97|5286.97|9
1607645830000|2020-12-11 00:17:10|5324.31|5286.31|5322.9|5284.9|5324.31|5286.31|5322.82|5284.82|10
1607645840000|2020-12-11 00:17:20|5323.07|5285.07|5321.26|5283.26|5323.1|5285.1|5321.26|5283.26|10
1607645850000|2020-12-11 00:17:30|5321.24|5283.24|5318.55|5280.55|5321.24|5283.24|5318.55|5280.55|10
1607645860000|2020-12-11 00:17:40|5317.76|5279.76|5316.27|5278.27|5317.76|5279.76|5316.19|5278.19|10
1607645870000|2020-12-11 00:17:50|5316.22|5278.22|5316.14|5278.14|5316.27|5278.27|5315.98|5277.98|10
1607645880000|2020-12-11 00:18:00|5316.13|5278.13|5315.52|5277.52|5316.68|5278.68|5315.25|5277.25|10
1607645890000|2020-12-11 00:18:10|5315.15|5277.15|5318.98|5280.98|5318.98|5280.98|5315|5277|10
1607645900000|2020-12-11 00:18:20|5319.22|5281.22|5320.46|5282.46|5320.57|5282.57|5319.22|5281.22|10
1607645910000|2020-12-11 00:18:30|5320.3|5282.3|5320.52|5282.52|5321.18|5283.18|5320.29|5282.29|10
1607645920000|2020-12-11 00:18:40|5320.55|5282.55|5320.72|5282.72|5320.76|5282.76|5320.42|5282.42|10
1607645930000|2020-12-11 00:18:50|5320.35|5282.35|5319.12|5281.12|5320.52|5282.52|5319.01|5281.01|10
1607645940000|2020-12-11 00:19:00|5319.15|5281.15|5319.98|5281.98|5320.07|5282.07|5319.15|5281.15|9
1607645950000|2020-12-11 00:19:10|5319.71|5281.71|5319.54|5281.54|5319.97|5281.97|5319.54|5281.54|10
1607645960000|2020-12-11 00:19:20|5318.55|5280.55|5318.24|5280.24|5318.55|5280.55|5317.92|5279.92|9
1607645970000|2020-12-11 00:19:30|5318.26|5280.26|5317.84|5279.84|5318.26|5280.26|5317.63|5279.63|10
1607645980000|2020-12-11 00:19:40|5317.72|5279.72|5315.56|5277.56|5317.72|5279.72|5315.56|5277.56|10
1607645990000|2020-12-11 00:19:50|5315.54|5277.54|5316.03|5278.03|5316.09|5278.09|5315.33|5277.33|10
1607646000000|2020-12-11 00:20:00|5316.01|5278.01|5315.53|5277.53|5316.2|5278.2|5315.53|5277.53|10
1607646010000|2020-12-11 00:20:10|5315.57|5277.57|5315.74|5277.74|5315.89|5277.89|5315.51|5277.51|9
1607646020000|2020-12-11 00:20:20|5316.04|5278.04|5319.44|5281.44|5319.68|5281.68|5315.99|5277.99|10
1607646030000|2020-12-11 00:20:30|5319.18|5281.18|5317.7|5279.7|5319.18|5281.18|5317.7|5279.7|9
1607646040000|2020-12-11 00:20:40|5317.69|5279.69|5317.82|5279.82|5317.87|5279.87|5317.26|5279.26|9
1607646050000|2020-12-11 00:20:50|5317.91|5279.91|5320.87|5282.87|5320.87|5282.87|5317.37|5279.37|10
1607646060000|2020-12-11 00:21:00|5321.15|5283.15|5322.15|5284.15|5322.15|5284.15|5321.09|5283.09|10
1607646070000|2020-12-11 00:21:10|5321.47|5283.47|5322.41|5284.41|5322.41|5284.41|5321.4|5283.4|9
1607646080000|2020-12-11 00:21:20|5322.51|5284.51|5324.94|5286.94|5325.03|5287.03|5322.51|5284.51|10
1607646090000|2020-12-11 00:21:30|5325.4|5287.4|5327.2|5289.2|5327.2|5289.2|5325.4|5287.4|9
1607646100000|2020-12-11 00:21:40|5327.03|5289.03|5325.82|5287.82|5327.09|5289.09|5325.82|5287.82|10
1607646110000|2020-12-11 00:21:50|5325.81|5287.81|5325.4|5287.4|5325.81|5287.81|5324.67|5286.67|10
1607646120000|2020-12-11 00:22:00|5325.63|5287.63|5325.22|5287.22|5326|5288|5325.18|5287.18|10
1607646130000|2020-12-11 00:22:10|5325.14|5287.14|5326|5288|5326.12|5288.12|5325.1|5287.1|9
1607646140000|2020-12-11 00:22:20|5325.95|5287.95|5325.19|5287.19|5325.95|5287.95|5325.19|5287.19|10
1607646150000|2020-12-11 00:22:30|5325.2|5287.2|5325.09|5287.09|5325.43|5287.43|5325.09|5287.09|9
1607646160000|2020-12-11 00:22:40|5325.3|5287.3|5324.97|5286.97|5325.3|5287.3|5324.81|5286.81|10
1607646170000|2020-12-11 00:22:50|5325.08|5287.08|5325.47|5287.47|5325.47|5287.47|5325.08|5287.08|10
1607646180000|2020-12-11 00:23:00|5325.44|5287.44|5326.92|5288.92|5326.92|5288.92|5325.19|5287.19|9
1607646190000|2020-12-11 00:23:10|5327.07|5289.07|5327.91|5289.91|5327.91|5289.91|5327.04|5289.04|9
1607646200000|2020-12-11 00:23:20|5327.66|5289.66|5327.1|5289.1|5327.88|5289.88|5327.1|5289.1|10
1607646210000|2020-12-11 00:23:30|5327.18|5289.18|5329.21|5291.21|5329.21|5291.21|5327.18|5289.18|10
1607646220000|2020-12-11 00:23:40|5329.22|5291.22|5329.47|5291.47|5329.61|5291.61|5329.22|5291.22|10
1607646230000|2020-12-11 00:23:50|5329.62|5291.62|5330.16|5292.16|5330.16|5292.16|5329.27|5291.27|9
1607646240000|2020-12-11 00:24:00|5330.17|5292.17|5329.51|5291.51|5330.25|5292.25|5329.47|5291.47|10
1607646250000|2020-12-11 00:24:10|5329.54|5291.54|5328.62|5290.62|5329.54|5291.54|5328.62|5290.62|10
1607646260000|2020-12-11 00:24:20|5328.6|5290.6|5328.54|5290.54|5328.6|5290.6|5328.02|5290.02|10
1607646270000|2020-12-11 00:24:30|5328.52|5290.52|5326.25|5288.25|5328.67|5290.67|5326.25|5288.25|10
1607646280000|2020-12-11 00:24:40|5326.07|5288.07|5324.81|5286.81|5326.07|5288.07|5324.78|5286.78|10
1607646290000|2020-12-11 00:24:50|5325.41|5287.41|5325.41|5287.41|5325.91|5287.91|5325.19|5287.19|10
1607646300000|2020-12-11 00:25:00|5325.51|5287.51|5326.06|5288.06|5326.32|5288.32|5325.51|5287.51|9
1607646310000|2020-12-11 00:25:10|5326.09|5288.09|5326.63|5288.63|5326.63|5288.63|5326.09|5288.09|8
1607646320000|2020-12-11 00:25:20|5326.55|5288.55|5327.08|5289.08|5327.08|5289.08|5326.55|5288.55|9
1607646330000|2020-12-11 00:25:30|5327.03|5289.03|5326.11|5288.11|5327.03|5289.03|5326.11|5288.11|10
1607646340000|2020-12-11 00:25:40|5326.22|5288.22|5326.23|5288.23|5326.48|5288.48|5326.13|5288.13|10
1607646350000|2020-12-11 00:25:50|5326.42|5288.42|5326.43|5288.43|5326.43|5288.43|5326.1|5288.1|9
1607646360000|2020-12-11 00:26:00|5326.76|5288.76|5326.99|5288.99|5327.54|5289.54|5326.76|5288.76|10
1607646370000|2020-12-11 00:26:10|5327.06|5289.06|5326.35|5288.35|5327.06|5289.06|5326.35|5288.35|7
1607646380000|2020-12-11 00:26:20|5326.32|5288.32|5325.76|5287.76|5326.32|5288.32|5325.72|5287.72|9
1607646390000|2020-12-11 00:26:30|5325.91|5287.91|5325.14|5287.14|5326.06|5288.06|5325.14|5287.14|10
1607646400000|2020-12-11 00:26:40|5325.18|5287.18|5323.89|5285.89|5325.18|5287.18|5323.86|5285.86|9
1607646410000|2020-12-11 00:26:50|5323.85|5285.85|5323.97|5285.97|5324.32|5286.32|5323.85|5285.85|10
1607646420000|2020-12-11 00:27:00|5323.93|5285.93|5323.4|5285.4|5323.93|5285.93|5323.27|5285.27|10
1607646430000|2020-12-11 00:27:10|5323.52|5285.52|5323.4|5285.4|5323.52|5285.52|5323.16|5285.16|9
1607646440000|2020-12-11 00:27:20|5323.3|5285.3|5322.63|5284.63|5323.3|5285.3|5322.63|5284.63|10
1607646450000|2020-12-11 00:27:30|5322.45|5284.45|5321.56|5283.56|5322.45|5284.45|5321.55|5283.55|9
1607646460000|2020-12-11 00:27:40|5321.16|5283.16|5319.62|5281.62|5321.16|5283.16|5319.62|5281.62|10
1607646470000|2020-12-11 00:27:50|5319.2|5281.2|5319.05|5281.05|5319.2|5281.2|5318.56|5280.56|9
1607646480000|2020-12-11 00:28:00|5318.83|5280.83|5319.38|5281.38|5319.57|5281.57|5318.35|5280.35|9
1607646490000|2020-12-11 00:28:10|5318.97|5280.97|5318.64|5280.64|5319.39|5281.39|5318.64|5280.64|10
1607646500000|2020-12-11 00:28:20|5318.19|5280.19|5314.68|5276.68|5318.19|5280.19|5314.68|5276.68|10
1607646510000|2020-12-11 00:28:30|5314.24|5276.24|5311.64|5273.64|5314.24|5276.24|5311.64|5273.64|10
1607646520000|2020-12-11 00:28:40|5311.25|5273.25|5309.31|5271.31|5311.29|5273.29|5309.31|5271.31|10
1607646530000|2020-12-11 00:28:50|5309.28|5271.28|5307.95|5269.95|5309.28|5271.28|5307.94|5269.94|10
1607646540000|2020-12-11 00:29:00|5307.88|5269.88|5302.54|5264.54|5307.91|5269.91|5302.54|5264.54|10
1607646550000|2020-12-11 00:29:10|5302.28|5264.28|5299.66|5261.66|5302.28|5264.28|5299.66|5261.66|10
1607646560000|2020-12-11 00:29:20|5299.47|5261.47|5296.59|5258.59|5299.47|5261.47|5296.59|5258.59|10
1607646570000|2020-12-11 00:29:30|5295.58|5257.58|5292.57|5254.57|5295.58|5257.58|5292.57|5254.57|10
1607646580000|2020-12-11 00:29:40|5290.81|5252.81|5291.5|5253.5|5291.99|5253.99|5290.41|5252.41|10
1607646590000|2020-12-11 00:29:50|5291.78|5253.78|5293.56|5255.56|5293.56|5255.56|5291.78|5253.78|10
1607646600000|2020-12-11 00:30:00|5293.39|5255.39|5295.78|5257.78|5295.78|5257.78|5293.39|5255.39|10
1607646610000|2020-12-11 00:30:10|5296.04|5258.04|5297.63|5259.63|5297.63|5259.63|5296.04|5258.04|10
1607646620000|2020-12-11 00:30:20|5297.43|5259.43|5298.41|5260.41|5298.51|5260.51|5297.43|5259.43|10
1607646630000|2020-12-11 00:30:30|5298.64|5260.64|5299.02|5261.02|5299.48|5261.48|5298.51|5260.51|9
1607646640000|2020-12-11 00:30:40|5299.06|5261.06|5299.08|5261.08|5299.23|5261.23|5298.55|5260.55|10
1607646650000|2020-12-11 00:30:50|5299.18|5261.18|5298.26|5260.26|5299.47|5261.47|5297.94|5259.94|9
1607646660000|2020-12-11 00:31:00|5298.06|5260.06|5299.36|5261.36|5299.51|5261.51|5298.02|5260.02|10
1607646670000|2020-12-11 00:31:10|5299.97|5261.97|5301.77|5263.77|5301.77|5263.77|5299.97|5261.97|10
1607646680000|2020-12-11 00:31:20|5301.76|5263.76|5303.46|5265.46|5303.46|5265.46|5301.44|5263.44|9
1607646690000|2020-12-11 00:31:30|5303.55|5265.55|5304.82|5266.82|5304.82|5266.82|5303.55|5265.55|9
1607646700000|2020-12-11 00:31:40|5304.84|5266.84|5305.57|5267.57|5305.57|5267.57|5304.84|5266.84|10
1607646710000|2020-12-11 00:31:50|5305.64|5267.64|5306.04|5268.04|5306.15|5268.15|5305.64|5267.64|9
1607646720000|2020-12-11 00:32:00|5305.8|5267.8|5305.39|5267.39|5305.8|5267.8|5304.84|5266.84|9
1607646730000|2020-12-11 00:32:10|5305.24|5267.24|5303.48|5265.48|5305.24|5267.24|5303.48|5265.48|10
1607646740000|2020-12-11 00:32:20|5303.36|5265.36|5302.81|5264.81|5303.42|5265.42|5302.71|5264.71|9
1607646750000|2020-12-11 00:32:30|5303.35|5265.35|5302.98|5264.98|5303.87|5265.87|5302.89|5264.89|9
1607646760000|2020-12-11 00:32:40|5303.03|5265.03|5302.98|5264.98|5303.03|5265.03|5302.66|5264.66|10
1607646770000|2020-12-11 00:32:50|5303.16|5265.16|5302.85|5264.85|5303.16|5265.16|5302.65|5264.65|10
1607646780000|2020-12-11 00:33:00|5302.57|5264.57|5302.4|5264.4|5302.59|5264.59|5302.38|5264.38|10
1607646790000|2020-12-11 00:33:10|5301.95|5263.95|5302.36|5264.36|5302.46|5264.46|5301.95|5263.95|10
1607646800000|2020-12-11 00:33:20|5302.4|5264.4|5302.28|5264.28|5302.4|5264.4|5302.18|5264.18|10
1607646810000|2020-12-11 00:33:30|5302.14|5264.14|5300.2|5262.2|5302.14|5264.14|5300.15|5262.15|10
1607646820000|2020-12-11 00:33:40|5300.26|5262.26|5300.8|5262.8|5300.8|5262.8|5300.26|5262.26|9
1607646830000|2020-12-11 00:33:50|5300.54|5262.54|5299.88|5261.88|5301.13|5263.13|5299.88|5261.88|9
1607646840000|2020-12-11 00:34:00|5299.66|5261.66|5298.69|5260.69|5299.66|5261.66|5298.69|5260.69|9
1607646850000|2020-12-11 00:34:10|5298.5|5260.5|5295.83|5257.83|5298.71|5260.71|5295.83|5257.83|10
1607646860000|2020-12-11 00:34:20|5295.61|5257.61|5294.87|5256.87|5295.61|5257.61|5294.86|5256.86|10
1607646870000|2020-12-11 00:34:30|5294.92|5256.92|5294.02|5256.02|5294.92|5256.92|5293.87|5255.87|9
1607646880000|2020-12-11 00:34:40|5294.13|5256.13|5293.49|5255.49|5294.3|5256.3|5293.35|5255.35|10
1607646890000|2020-12-11 00:34:50|5293.3|5255.3|5291.7|5253.7|5293.3|5255.3|5291.7|5253.7|10
1607646900000|2020-12-11 00:35:00|5291.85|5253.85|5293.07|5255.07|5293.07|5255.07|5291.85|5253.85|9
1607646910000|2020-12-11 00:35:10|5293.42|5255.42|5292.71|5254.71|5293.42|5255.42|5292.28|5254.28|10
1607646920000|2020-12-11 00:35:20|5292.36|5254.36|5292.85|5254.85|5293|5255|5292.17|5254.17|10
1607646930000|2020-12-11 00:35:30|5292.96|5254.96|5290.72|5252.72|5292.98|5254.98|5290.72|5252.72|10
1607646940000|2020-12-11 00:35:40|5291.13|5253.13|5291.43|5253.43|5291.94|5253.94|5291.13|5253.13|10
1607646950000|2020-12-11 00:35:50|5291.27|5253.27|5290.22|5252.22|5292.19|5254.19|5290.22|5252.22|10
1607646960000|2020-12-11 00:36:00|5289.62|5251.62|5287.3|5249.3|5289.62|5251.62|5286.39|5248.39|10
1607646970000|2020-12-11 00:36:10|5286.72|5248.72|5288.19|5250.19|5288.19|5250.19|5286.72|5248.72|10
1607646980000|2020-12-11 00:36:20|5288.08|5250.08|5288.16|5250.16|5288.98|5250.98|5287.77|5249.77|10
1607646990000|2020-12-11 00:36:30|5288.17|5250.17|5288.47|5250.47|5289.33|5251.33|5288.17|5250.17|9
1607647000000|2020-12-11 00:36:40|5287.79|5249.79|5288.39|5250.39|5288.6|5250.6|5287.75|5249.75|10
1607647010000|2020-12-11 00:36:50|5288.41|5250.41|5288.23|5250.23|5288.47|5250.47|5288.07|5250.07|10
1607647020000|2020-12-11 00:37:00|5288.08|5250.08|5285.64|5247.64|5288.29|5250.29|5285.64|5247.64|10
1607647030000|2020-12-11 00:37:10|5284.73|5246.73|5278.31|5240.31|5284.73|5246.73|5278.31|5240.31|10
1607647040000|2020-12-11 00:37:20|5278.14|5240.14|5279.05|5241.05|5279.39|5241.39|5278.14|5240.14|10
1607647050000|2020-12-11 00:37:30|5279.06|5241.06|5277.82|5239.82|5279.25|5241.25|5277.82|5239.82|10
1607647060000|2020-12-11 00:37:40|5278.33|5240.33|5277.23|5239.23|5278.36|5240.36|5277.08|5239.08|10
1607647070000|2020-12-11 00:37:50|5277.89|5239.89|5278.03|5240.03|5278.16|5240.16|5277.59|5239.59|10
1607647080000|2020-12-11 00:38:00|5278.17|5240.17|5275.94|5237.94|5278.17|5240.17|5275.94|5237.94|10
1607647090000|2020-12-11 00:38:10|5276.04|5238.04|5273.84|5235.84|5276.04|5238.04|5273.84|5235.84|10
1607647100000|2020-12-11 00:38:20|5273.73|5235.73|5273.52|5235.52|5273.87|5235.87|5272.64|5234.64|10
1607647110000|2020-12-11 00:38:30|5273.58|5235.58|5273.59|5235.59|5273.71|5235.71|5273.17|5235.17|10
1607647120000|2020-12-11 00:38:40|5273.62|5235.62|5274.37|5236.37|5274.71|5236.71|5273.62|5235.62|10
1607647130000|2020-12-11 00:38:50|5274.7|5236.7|5276.01|5238.01|5276.19|5238.19|5274.7|5236.7|10
1607647140000|2020-12-11 00:39:00|5276.45|5238.45|5279.73|5241.73|5279.73|5241.73|5276.45|5238.45|10
1607647150000|2020-12-11 00:39:10|5279.75|5241.75|5281.21|5243.21|5281.21|5243.21|5279.75|5241.75|10
1607647160000|2020-12-11 00:39:20|5281.38|5243.38|5281.41|5243.41|5282.05|5244.05|5281.15|5243.15|10
1607647170000|2020-12-11 00:39:30|5281.21|5243.21|5278.79|5240.79|5281.21|5243.21|5278.79|5240.79|10
1607647180000|2020-12-11 00:39:40|5278.54|5240.54|5278.56|5240.56|5278.83|5240.83|5278.38|5240.38|10
1607647190000|2020-12-11 00:39:50|5278.63|5240.63|5277.72|5239.72|5278.63|5240.63|5277.72|5239.72|9
1607647200000|2020-12-11 00:40:00|5277.66|5239.66|5277.72|5239.72|5278|5240|5277.64|5239.64|10
1607647210000|2020-12-11 00:40:10|5277.81|5239.81|5279.38|5241.38|5279.38|5241.38|5277.81|5239.81|9
1607647220000|2020-12-11 00:40:20|5278.86|5240.86|5281.9|5243.9|5281.9|5243.9|5278.86|5240.86|10
1607647230000|2020-12-11 00:40:30|5282.37|5244.37|5285.99|5247.99|5285.99|5247.99|5282.33|5244.33|10
1607647240000|2020-12-11 00:40:40|5286.1|5248.1|5286.91|5248.91|5286.91|5248.91|5286.07|5248.07|10
1607647250000|2020-12-11 00:40:50|5286.7|5248.7|5286.8|5248.8|5287.11|5249.11|5286.7|5248.7|10
1607647260000|2020-12-11 00:41:00|5286.86|5248.86|5283.74|5245.74|5286.86|5248.86|5283.74|5245.74|10
1607647270000|2020-12-11 00:41:10|5283.81|5245.81|5281.31|5243.31|5283.81|5245.81|5281.31|5243.31|10
1607647280000|2020-12-11 00:41:20|5281.24|5243.24|5280.31|5242.31|5281.24|5243.24|5280.31|5242.31|10
1607647290000|2020-12-11 00:41:30|5280.39|5242.39|5279.85|5241.85|5280.39|5242.39|5279.73|5241.73|8
1607647300000|2020-12-11 00:41:40|5279.69|5241.69|5276.34|5238.34|5279.69|5241.69|5276.34|5238.34|10
1607647310000|2020-12-11 00:41:50|5276.11|5238.11|5275.2|5237.2|5276.11|5238.11|5275.2|5237.2|9
1607647320000|2020-12-11 00:42:00|5275.19|5237.19|5274.32|5236.32|5275.19|5237.19|5274.32|5236.32|10
1607647330000|2020-12-11 00:42:10|5274.54|5236.54|5274.84|5236.84|5275.21|5237.21|5274.41|5236.41|10
1607647340000|2020-12-11 00:42:20|5274.75|5236.75|5272.52|5234.52|5274.75|5236.75|5272.52|5234.52|10
1607647350000|2020-12-11 00:42:30|5272.21|5234.21|5266.59|5228.59|5272.21|5234.21|5266.59|5228.59|10
1607647360000|2020-12-11 00:42:40|5266.37|5228.37|5265.88|5227.88|5267.08|5229.08|5265.88|5227.88|10
1607647370000|2020-12-11 00:42:50|5265.63|5227.63|5266.74|5228.74|5266.74|5228.74|5265.6|5227.6|9
1607647380000|2020-12-11 00:43:00|5266.82|5228.82|5269.46|5231.46|5269.46|5231.46|5266.82|5228.82|10
1607647390000|2020-12-11 00:43:10|5269.89|5231.89|5269.37|5231.37|5269.89|5231.89|5269.05|5231.05|10
1607647400000|2020-12-11 00:43:20|5269.25|5231.25|5266.51|5228.51|5269.25|5231.25|5266.51|5228.51|10
1607647410000|2020-12-11 00:43:30|5266.42|5228.42|5264.46|5226.46|5266.42|5228.42|5264.46|5226.46|9
1607647420000|2020-12-11 00:43:40|5264.48|5226.48|5264.95|5226.95|5264.95|5226.95|5264.38|5226.38|9
1607647430000|2020-12-11 00:43:50|5265|5227|5265.44|5227.44|5265.44|5227.44|5264.78|5226.78|10
1607647440000|2020-12-11 00:44:00|5265.41|5227.41|5265.17|5227.17|5265.41|5227.41|5264.78|5226.78|10
1607647450000|2020-12-11 00:44:10|5265.09|5227.09|5266.11|5228.11|5266.11|5228.11|5265.09|5227.09|10
1607647460000|2020-12-11 00:44:20|5266.1|5228.1|5269.26|5231.26|5269.26|5231.26|5266.1|5228.1|10
1607647470000|2020-12-11 00:44:30|5269.45|5231.45|5269.23|5231.23|5269.74|5231.74|5269.23|5231.23|10
1607647480000|2020-12-11 00:44:40|5269.03|5231.03|5269.97|5231.97|5270.22|5232.22|5268.99|5230.99|9
1607647490000|2020-12-11 00:44:50|5269.94|5231.94|5271.75|5233.75|5271.75|5233.75|5269.8|5231.8|10
1607647500000|2020-12-11 00:45:00|5271.94|5233.94|5274.21|5236.21|5274.21|5236.21|5271.94|5233.94|10
1607647510000|2020-12-11 00:45:10|5274.38|5236.38|5276.74|5238.74|5276.74|5238.74|5274.38|5236.38|10
1607647520000|2020-12-11 00:45:20|5276.46|5238.46|5277.48|5239.48|5277.55|5239.55|5276.46|5238.46|10
1607647530000|2020-12-11 00:45:30|5277.76|5239.76|5278.51|5240.51|5278.51|5240.51|5277.3|5239.3|9
1607647540000|2020-12-11 00:45:40|5278.58|5240.58|5279.26|5241.26|5279.46|5241.46|5278.58|5240.58|9
1607647550000|2020-12-11 00:45:50|5279.39|5241.39|5279.13|5241.13|5279.42|5241.42|5278.99|5240.99|10
1607647560000|2020-12-11 00:46:00|5279.29|5241.29|5278.71|5240.71|5279.29|5241.29|5278.71|5240.71|10
1607647570000|2020-12-11 00:46:10|5278.75|5240.75|5277.9|5239.9|5278.75|5240.75|5277.85|5239.85|10
1607647580000|2020-12-11 00:46:20|5277.91|5239.91|5277.65|5239.65|5277.93|5239.93|5277.64|5239.64|10
1607647590000|2020-12-11 00:46:30|5277.73|5239.73|5276.63|5238.63|5277.73|5239.73|5276.63|5238.63|10
1607647600000|2020-12-11 00:46:40|5276.37|5238.37|5274.92|5236.92|5276.37|5238.37|5274.92|5236.92|10
1607647610000|2020-12-11 00:46:50|5274.77|5236.77|5271.75|5233.75|5274.77|5236.77|5271.75|5233.75|10
1607647620000|2020-12-11 00:47:00|5271.7|5233.7|5271.4|5233.4|5271.7|5233.7|5270.88|5232.88|10
1607647630000|2020-12-11 00:47:10|5271.33|5233.33|5267.08|5229.08|5271.33|5233.33|5267.08|5229.08|10
1607647640000|2020-12-11 00:47:20|5267.09|5229.09|5265.68|5227.68|5267.09|5229.09|5265.42|5227.42|10
1607647650000|2020-12-11 00:47:30|5265.89|5227.89|5268.57|5230.57|5268.57|5230.57|5265.89|5227.89|10
1607647660000|2020-12-11 00:47:40|5268.69|5230.69|5268.76|5230.76|5268.99|5230.99|5268.69|5230.69|10
1607647670000|2020-12-11 00:47:50|5268.82|5230.82|5268.31|5230.31|5268.83|5230.83|5268.31|5230.31|10
1607647680000|2020-12-11 00:48:00|5268.12|5230.12|5266.07|5228.07|5268.12|5230.12|5266.07|5228.07|10
1607647690000|2020-12-11 00:48:10|5265.87|5227.87|5264.79|5226.79|5265.92|5227.92|5264.79|5226.79|10
1607647700000|2020-12-11 00:48:20|5265.02|5227.02|5265.49|5227.49|5265.61|5227.61|5265.02|5227.02|10
1607647710000|2020-12-11 00:48:30|5265.54|5227.54|5264.78|5226.78|5265.71|5227.71|5264.78|5226.78|8
1607647720000|2020-12-11 00:48:40|5264.82|5226.82|5264.32|5226.32|5264.82|5226.82|5263.96|5225.96|10
1607647730000|2020-12-11 00:48:50|5264.55|5226.55|5267.96|5229.96|5267.96|5229.96|5264.55|5226.55|10
1607647740000|2020-12-11 00:49:00|5268.08|5230.08|5269.85|5231.85|5269.85|5231.85|5267.45|5229.45|10
1607647750000|2020-12-11 00:49:10|5270.06|5232.06|5272.05|5234.05|5272.05|5234.05|5270.06|5232.06|10
1607647760000|2020-12-11 00:49:20|5272.04|5234.04|5271.75|5233.75|5272.19|5234.19|5271.65|5233.65|9
1607647770000|2020-12-11 00:49:30|5271.98|5233.98|5272.94|5234.94|5272.94|5234.94|5271.98|5233.98|10
1607647780000|2020-12-11 00:49:40|5272.78|5234.78|5273.46|5235.46|5273.46|5235.46|5272.68|5234.68|10
1607647790000|2020-12-11 00:49:50|5273.51|5235.51|5274.53|5236.53|5274.64|5236.64|5273.51|5235.51|10
1607647800000|2020-12-11 00:50:00|5273.71|5235.71|5274.19|5236.19|5274.46|5236.46|5273.37|5235.37|10
1607647810000|2020-12-11 00:50:10|5274.3|5236.3|5272.25|5234.25|5274.3|5236.3|5272.06|5234.06|10
1607647820000|2020-12-11 00:50:20|5272.1|5234.1|5269.56|5231.56|5272.1|5234.1|5269.51|5231.51|9
1607647830000|2020-12-11 00:50:30|5269.42|5231.42|5268.57|5230.57|5269.42|5231.42|5268.57|5230.57|10
1607647840000|2020-12-11 00:50:40|5268.55|5230.55|5267.54|5229.54|5268.55|5230.55|5267.54|5229.54|10
1607647850000|2020-12-11 00:50:50|5267.23|5229.23|5265.5|5227.5|5267.35|5229.35|5265.5|5227.5|9
1607647860000|2020-12-11 00:51:00|5265.4|5227.4|5264.31|5226.31|5265.4|5227.4|5264.12|5226.12|8
1607647870000|2020-12-11 00:51:10|5264.63|5226.63|5264.47|5226.47|5265.26|5227.26|5264.47|5226.47|10
1607647880000|2020-12-11 00:51:20|5264.43|5226.43|5263.54|5225.54|5264.43|5226.43|5263.54|5225.54|10
1607647890000|2020-12-11 00:51:30|5263.44|5225.44|5261.5|5223.5|5263.5|5225.5|5261.5|5223.5|10
1607647900000|2020-12-11 00:51:40|5261.28|5223.28|5259.89|5221.89|5261.51|5223.51|5259.89|5221.89|10
1607647910000|2020-12-11 00:51:50|5259.03|5221.03|5256.78|5218.78|5259.16|5221.16|5256.78|5218.78|10
1607647920000|2020-12-11 00:52:00|5256.76|5218.76|5254.37|5216.37|5256.76|5218.76|5254.37|5216.37|10
1607647930000|2020-12-11 00:52:10|5254.24|5216.24|5252.26|5214.26|5254.24|5216.24|5252.26|5214.26|9
1607647940000|2020-12-11 00:52:20|5252.11|5214.11|5252.28|5214.28|5252.28|5214.28|5251.84|5213.84|10
1607647950000|2020-12-11 00:52:30|5252.35|5214.35|5253.03|5215.03|5253.03|5215.03|5252.35|5214.35|9
1607647960000|2020-12-11 00:52:40|5253.43|5215.43|5254.76|5216.76|5254.76|5216.76|5253.43|5215.43|10
1607647970000|2020-12-11 00:52:50|5254.92|5216.92|5253.29|5215.29|5254.92|5216.92|5253.29|5215.29|10
1607647980000|2020-12-11 00:53:00|5253.16|5215.16|5249.97|5211.97|5253.16|5215.16|5249.97|5211.97|9
1607647990000|2020-12-11 00:53:10|5247.92|5209.92|5247.8|5209.8|5247.92|5209.92|5246.21|5208.21|10
1607648000000|2020-12-11 00:53:20|5247.58|5209.58|5246.95|5208.95|5247.8|5209.8|5246.95|5208.95|10
1607648010000|2020-12-11 00:53:30|5246.59|5208.59|5243.34|5205.34|5246.61|5208.61|5243.34|5205.34|10
1607648020000|2020-12-11 00:53:40|5242.87|5204.87|5238.03|5200.03|5242.87|5204.87|5238.03|5200.03|10
1607648030000|2020-12-11 00:53:50|5237.98|5199.98|5235.52|5197.52|5237.98|5199.98|5235.36|5197.36|10
1607648040000|2020-12-11 00:54:00|5235.74|5197.74|5236.52|5198.52|5236.52|5198.52|5234.31|5196.31|10
1607648050000|2020-12-11 00:54:10|5235.56|5197.56|5237.62|5199.62|5237.62|5199.62|5235.56|5197.56|10
1607648060000|2020-12-11 00:54:20|5237.59|5199.59|5235.75|5197.75|5237.59|5199.59|5235.75|5197.75|10
1607648070000|2020-12-11 00:54:30|5235.38|5197.38|5235.87|5197.87|5235.87|5197.87|5235.15|5197.15|10
1607648080000|2020-12-11 00:54:40|5235.86|5197.86|5235.43|5197.43|5235.86|5197.86|5234.97|5196.97|10
1607648090000|2020-12-11 00:54:50|5235.28|5197.28|5232.19|5194.19|5235.28|5197.28|5232.19|5194.19|10
1607648100000|2020-12-11 00:55:00|5232.23|5194.23|5232.55|5194.55|5232.55|5194.55|5231.74|5193.74|8
1607648110000|2020-12-11 00:55:10|5232.72|5194.72|5232.95|5194.95|5233.13|5195.13|5232.41|5194.41|10
1607648120000|2020-12-11 00:55:20|5232.78|5194.78|5231.24|5193.24|5232.95|5194.95|5230.96|5192.96|10
1607648130000|2020-12-11 00:55:30|5231.38|5193.38|5235.73|5197.73|5235.73|5197.73|5231.38|5193.38|10
1607648140000|2020-12-11 00:55:40|5235.85|5197.85|5240.63|5202.63|5240.63|5202.63|5235.85|5197.85|10
1607648150000|2020-12-11 00:55:50|5241.51|5203.51|5242.53|5204.53|5242.68|5204.68|5241.51|5203.51|10
1607648160000|2020-12-11 00:56:00|5242.52|5204.52|5244.93|5206.93|5244.93|5206.93|5242.52|5204.52|8
1607648170000|2020-12-11 00:56:10|5245.08|5207.08|5247.95|5209.95|5248.17|5210.17|5245.08|5207.08|10
1607648180000|2020-12-11 00:56:20|5248.56|5210.56|5250.39|5212.39|5250.39|5212.39|5248.41|5210.41|9
1607648190000|2020-12-11 00:56:30|5250.48|5212.48|5251.25|5213.25|5251.86|5213.86|5250.48|5212.48|10
1607648200000|2020-12-11 00:56:40|5251.67|5213.67|5252.49|5214.49|5252.62|5214.62|5251.67|5213.67|9
1607648210000|2020-12-11 00:56:50|5252.77|5214.77|5257.01|5219.01|5257.01|5219.01|5252.77|5214.77|10
1607648220000|2020-12-11 00:57:00|5257.75|5219.75|5260.13|5222.13|5260.13|5222.13|5257.75|5219.75|10
1607648230000|2020-12-11 00:57:10|5260.74|5222.74|5261.55|5223.55|5261.55|5223.55|5260.3|5222.3|10
1607648240000|2020-12-11 00:57:20|5262.19|5224.19|5265.41|5227.41|5265.41|5227.41|5262.19|5224.19|9
1607648250000|2020-12-11 00:57:30|5265.72|5227.72|5266.26|5228.26|5266.7|5228.7|5265.72|5227.72|10
1607648260000|2020-12-11 00:57:40|5266.37|5228.37|5266.8|5228.8|5267.45|5229.45|5266.33|5228.33|10
1607648270000|2020-12-11 00:57:50|5266.86|5228.86|5267.1|5229.1|5267.41|5229.41|5266.76|5228.76|10
1607648280000|2020-12-11 00:58:00|5267.06|5229.06|5267.49|5229.49|5267.49|5229.49|5267.01|5229.01|9
1607648290000|2020-12-11 00:58:10|5267.5|5229.5|5267.56|5229.56|5267.56|5229.56|5267.22|5229.22|7
1607648300000|2020-12-11 00:58:20|5267.48|5229.48|5266.98|5228.98|5267.53|5229.53|5266.98|5228.98|9
1607648310000|2020-12-11 00:58:30|5266.79|5228.79|5267.33|5229.33|5267.4|5229.4|5266.79|5228.79|10
1607648320000|2020-12-11 00:58:40|5267.37|5229.37|5267|5229|5267.45|5229.45|5266.97|5228.97|10
1607648330000|2020-12-11 00:58:50|5266.91|5228.91|5266.57|5228.57|5267.17|5229.17|5266.57|5228.57|10
1607648340000|2020-12-11 00:59:00|5265.89|5227.89|5265.09|5227.09|5265.89|5227.89|5265.09|5227.09|10
1607648350000|2020-12-11 00:59:10|5264.3|5226.3|5262.77|5224.77|5264.3|5226.3|5262.77|5224.77|10
1607648360000|2020-12-11 00:59:20|5262.45|5224.45|5262.45|5224.45|5262.7|5224.7|5262.45|5224.45|9
1607648370000|2020-12-11 00:59:30|5262.38|5224.38|5262.01|5224.01|5262.47|5224.47|5262.01|5224.01|10
1607648380000|2020-12-11 00:59:40|5262.04|5224.04|5262.68|5224.68|5263.16|5225.16|5262.01|5224.01|9
1607648390000|2020-12-11 00:59:50|5261.92|5223.92|5260.66|5222.66|5262.02|5224.02|5260.47|5222.47|10
1607648400000|2020-12-11 01:00:00|5260.4|5222.4|5256.91|5218.91|5260.4|5222.4|5256.91|5218.91|10
1607648410000|2020-12-11 01:00:10|5255.88|5217.88|5256.05|5218.05|5256.22|5218.22|5254.41|5216.41|10
1607648420000|2020-12-11 01:00:20|5255.72|5217.72|5256.29|5218.29|5256.29|5218.29|5255.67|5217.67|10
1607648430000|2020-12-11 01:00:30|5256.68|5218.68|5256.44|5218.44|5256.68|5218.68|5256.07|5218.07|10
1607648440000|2020-12-11 01:00:40|5256.42|5218.42|5256.55|5218.55|5257.32|5219.32|5256.36|5218.36|10
1607648450000|2020-12-11 01:00:50|5256.44|5218.44|5252.46|5214.46|5256.44|5218.44|5252.46|5214.46|10
1607648460000|2020-12-11 01:01:00|5251.27|5213.27|5247.4|5209.4|5251.27|5213.27|5247.4|5209.4|10
1607648470000|2020-12-11 01:01:10|5247.21|5209.21|5244.2|5206.2|5247.21|5209.21|5244.2|5206.2|10
1607648480000|2020-12-11 01:01:20|5243.65|5205.65|5240.1|5202.1|5243.65|5205.65|5240.1|5202.1|10
1607648490000|2020-12-11 01:01:30|5239.26|5201.26|5237.44|5199.44|5239.26|5201.26|5237.44|5199.44|10
1607648500000|2020-12-11 01:01:40|5237.15|5199.15|5234.72|5196.72|5237.15|5199.15|5234.72|5196.72|10
1607648510000|2020-12-11 01:01:50|5234.75|5196.75|5233.22|5195.22|5234.75|5196.75|5233.22|5195.22|10
1607648520000|2020-12-11 01:02:00|5233.28|5195.28|5232.26|5194.26|5233.33|5195.33|5232.26|5194.26|10
1607648530000|2020-12-11 01:02:10|5232.22|5194.22|5230.58|5192.58|5232.34|5194.34|5230.58|5192.58|10
1607648540000|2020-12-11 01:02:20|5232.34|5194.34|5229.93|5191.93|5232.34|5194.34|5229.93|5191.93|10
1607648550000|2020-12-11 01:02:30|5229.15|5191.15|5227.54|5189.54|5229.15|5191.15|5226.71|5188.71|10
1607648560000|2020-12-11 01:02:40|5227.59|5189.59|5234.66|5196.66|5234.68|5196.68|5227.59|5189.59|10
1607648570000|2020-12-11 01:02:50|5235.28|5197.28|5234.3|5196.3|5236.27|5198.27|5233.95|5195.95|10
1607648580000|2020-12-11 01:03:00|5234.51|5196.51|5234.99|5196.99|5235.08|5197.08|5234.35|5196.35|10
1607648590000|2020-12-11 01:03:10|5235.11|5197.11|5236.98|5198.98|5236.98|5198.98|5235.11|5197.11|10
1607648600000|2020-12-11 01:03:20|5237.17|5199.17|5238.19|5200.19|5239.4|5201.4|5237.17|5199.17|10
1607648610000|2020-12-11 01:03:30|5238.1|5200.1|5237.94|5199.94|5238.31|5200.31|5237.68|5199.68|10
1607648620000|2020-12-11 01:03:40|5238.05|5200.05|5236.92|5198.92|5238.12|5200.12|5236.82|5198.82|10
1607648630000|2020-12-11 01:03:50|5236.23|5198.23|5235.27|5197.27|5236.23|5198.23|5235.27|5197.27|10
1607648640000|2020-12-11 01:04:00|5235.31|5197.31|5234.52|5196.52|5235.31|5197.31|5234.4|5196.4|10
1607648650000|2020-12-11 01:04:10|5234.5|5196.5|5236.72|5198.72|5236.72|5198.72|5234.5|5196.5|10
1607648660000|2020-12-11 01:04:20|5237.03|5199.03|5237.66|5199.66|5237.73|5199.73|5236.88|5198.88|10
1607648670000|2020-12-11 01:04:30|5237.84|5199.84|5238.45|5200.45|5238.45|5200.45|5237.82|5199.82|10
1607648680000|2020-12-11 01:04:40|5238.97|5200.97|5240.19|5202.19|5240.19|5202.19|5238.86|5200.86|10
1607648690000|2020-12-11 01:04:50|5240.25|5202.25|5240.59|5202.59|5241.02|5203.02|5240.25|5202.25|10
1607648700000|2020-12-11 01:05:00|5240.77|5202.77|5241.52|5203.52|5241.52|5203.52|5240.77|5202.77|10
1607648710000|2020-12-11 01:05:10|5241.77|5203.77|5242.97|5204.97|5242.97|5204.97|5241.77|5203.77|10
1607648720000|2020-12-11 01:05:20|5243|5205|5243.11|5205.11|5243.11|5205.11|5242.86|5204.86|10
1607648730000|2020-12-11 01:05:30|5243.03|5205.03|5245.04|5207.04|5245.04|5207.04|5242.71|5204.71|10
1607648740000|2020-12-11 01:05:40|5245.07|5207.07|5244.13|5206.13|5245.42|5207.42|5244.13|5206.13|10
1607648750000|2020-12-11 01:05:50|5244.09|5206.09|5241.06|5203.06|5244.09|5206.09|5241.06|5203.06|10
1607648760000|2020-12-11 01:06:00|5240.45|5202.45|5239.27|5201.27|5240.45|5202.45|5239.04|5201.04|10
1607648770000|2020-12-11 01:06:10|5239.41|5201.41|5238.37|5200.37|5239.5|5201.5|5238.37|5200.37|9
1607648780000|2020-12-11 01:06:20|5237.84|5199.84|5236.07|5198.07|5237.84|5199.84|5236.07|5198.07|10
1607648790000|2020-12-11 01:06:30|5235.95|5197.95|5235.69|5197.69|5235.98|5197.98|5235.51|5197.51|10
1607648800000|2020-12-11 01:06:40|5235.81|5197.81|5235.83|5197.83|5235.9|5197.9|5235.47|5197.47|10
1607648810000|2020-12-11 01:06:50|5236.37|5198.37|5240.01|5202.01|5240.01|5202.01|5236.37|5198.37|10
1607648820000|2020-12-11 01:07:00|5240.65|5202.65|5243.33|5205.33|5243.33|5205.33|5240.53|5202.53|10
1607648830000|2020-12-11 01:07:10|5244.87|5206.87|5249.3|5211.3|5249.3|5211.3|5244.87|5206.87|10
1607648840000|2020-12-11 01:07:20|5249.94|5211.94|5253.84|5215.84|5253.84|5215.84|5249.94|5211.94|10
1607648850000|2020-12-11 01:07:30|5253.92|5215.92|5255.57|5217.57|5255.67|5217.67|5253.92|5215.92|10
1607648860000|2020-12-11 01:07:40|5255.44|5217.44|5255.84|5217.84|5255.9|5217.9|5255.44|5217.44|10
1607648870000|2020-12-11 01:07:50|5256.05|5218.05|5254.32|5216.32|5256.05|5218.05|5254.32|5216.32|10
1607648880000|2020-12-11 01:08:00|5253.89|5215.89|5251.24|5213.24|5253.89|5215.89|5251.24|5213.24|10
1607648890000|2020-12-11 01:08:10|5251.41|5213.41|5251.6|5213.6|5251.6|5213.6|5250.61|5212.61|10
1607648900000|2020-12-11 01:08:20|5251.81|5213.81|5254.47|5216.47|5254.47|5216.47|5251.81|5213.81|10
1607648910000|2020-12-11 01:08:30|5254.51|5216.51|5256.21|5218.21|5256.21|5218.21|5254.51|5216.51|10
1607648920000|2020-12-11 01:08:40|5256.27|5218.27|5258.32|5220.32|5258.32|5220.32|5256.27|5218.27|10
1607648930000|2020-12-11 01:08:50|5258.59|5220.59|5261.88|5223.88|5261.88|5223.88|5258.59|5220.59|10
1607648940000|2020-12-11 01:09:00|5262|5224|5265.02|5227.02|5265.02|5227.02|5262|5224|10
1607648950000|2020-12-11 01:09:10|5265.13|5227.13|5269.36|5231.36|5269.56|5231.56|5265.13|5227.13|10
1607648960000|2020-12-11 01:09:20|5269.87|5231.87|5270.13|5232.13|5270.13|5232.13|5269.62|5231.62|10
1607648970000|2020-12-11 01:09:30|5270.02|5232.02|5270.32|5232.32|5270.42|5232.42|5269.8|5231.8|10
1607648980000|2020-12-11 01:09:40|5270.22|5232.22|5270|5232|5270.22|5232.22|5269.93|5231.93|10
1607648990000|2020-12-11 01:09:50|5269.97|5231.97|5269.51|5231.51|5270.1|5232.1|5269.41|5231.41|10
1607649000000|2020-12-11 01:10:00|5269.43|5231.43|5270.34|5232.34|5270.38|5232.38|5269.43|5231.43|10
1607649010000|2020-12-11 01:10:10|5270.38|5232.38|5270.42|5232.42|5270.43|5232.43|5270.14|5232.14|10
1607649020000|2020-12-11 01:10:20|5270.44|5232.44|5272.04|5234.04|5272.04|5234.04|5270.39|5232.39|10
1607649030000|2020-12-11 01:10:30|5272.38|5234.38|5273.68|5235.68|5273.68|5235.68|5272.38|5234.38|10
1607649040000|2020-12-11 01:10:40|5273.81|5235.81|5276.31|5238.31|5276.31|5238.31|5273.81|5235.81|10
1607649050000|2020-12-11 01:10:50|5276.58|5238.58|5279.51|5241.51|5279.51|5241.51|5276.48|5238.48|10
1607649060000|2020-12-11 01:11:00|5279.8|5241.8|5281.93|5243.93|5281.93|5243.93|5279.8|5241.8|10
1607649070000|2020-12-11 01:11:10|5281.72|5243.72|5280.39|5242.39|5282.01|5244.01|5280.39|5242.39|10
1607649080000|2020-12-11 01:11:20|5279.97|5241.97|5277.09|5239.09|5279.97|5241.97|5277.09|5239.09|10
1607649090000|2020-12-11 01:11:30|5276.97|5238.97|5275.59|5237.59|5276.97|5238.97|5275.33|5237.33|10
1607649100000|2020-12-11 01:11:40|5275.81|5237.81|5274.82|5236.82|5275.85|5237.85|5274.82|5236.82|10
1607649110000|2020-12-11 01:11:50|5274.63|5236.63|5273.58|5235.58|5274.65|5236.65|5273.58|5235.58|9
1607649120000|2020-12-11 01:12:00|5273.31|5235.31|5271.39|5233.39|5273.31|5235.31|5271.39|5233.39|10
1607649130000|2020-12-11 01:12:10|5270.79|5232.79|5269.18|5231.18|5270.79|5232.79|5269.18|5231.18|10
1607649140000|2020-12-11 01:12:20|5269.07|5231.07|5268.72|5230.72|5269.13|5231.13|5268.72|5230.72|8
1607649150000|2020-12-11 01:12:30|5268.77|5230.77|5268.65|5230.65|5268.77|5230.77|5268.3|5230.3|10
1607649160000|2020-12-11 01:12:40|5268.48|5230.48|5266.62|5228.62|5268.49|5230.49|5266.62|5228.62|10
1607649170000|2020-12-11 01:12:50|5266.53|5228.53|5264.69|5226.69|5266.53|5228.53|5264.69|5226.69|10
1607649180000|2020-12-11 01:13:00|5264.63|5226.63|5264.47|5226.47|5264.63|5226.63|5263.71|5225.71|9
1607649190000|2020-12-11 01:13:10|5264.57|5226.57|5269.29|5231.29|5269.29|5231.29|5264.55|5226.55|10
1607649200000|2020-12-11 01:13:20|5268.8|5230.8|5269.39|5231.39|5269.45|5231.45|5268.8|5230.8|10
1607649210000|2020-12-11 01:13:30|5269.16|5231.16|5268.31|5230.31|5269.22|5231.22|5268.03|5230.03|10
1607649220000|2020-12-11 01:13:40|5268.37|5230.37|5271.06|5233.06|5271.06|5233.06|5268.37|5230.37|10
1607649230000|2020-12-11 01:13:50|5270.85|5232.85|5269.77|5231.77|5270.85|5232.85|5269.67|5231.67|10
1607649240000|2020-12-11 01:14:00|5269.86|5231.86|5268.34|5230.34|5269.86|5231.86|5268.34|5230.34|9
1607649250000|2020-12-11 01:14:10|5267.95|5229.95|5266.38|5228.38|5267.95|5229.95|5266.38|5228.38|9
1607649260000|2020-12-11 01:14:20|5266.44|5228.44|5266.86|5228.86|5267.28|5229.28|5266.44|5228.44|10
1607649270000|2020-12-11 01:14:30|5266.23|5228.23|5265.94|5227.94|5266.23|5228.23|5265.42|5227.42|10
1607649280000|2020-12-11 01:14:40|5265.9|5227.9|5265.86|5227.86|5265.95|5227.95|5265.68|5227.68|10
1607649290000|2020-12-11 01:14:50|5265.47|5227.47|5264.7|5226.7|5265.52|5227.52|5264.7|5226.7|10
1607649300000|2020-12-11 01:15:00|5264.82|5226.82|5264.28|5226.28|5264.82|5226.82|5264.28|5226.28|9
1607649310000|2020-12-11 01:15:10|5264.14|5226.14|5262.83|5224.83|5264.25|5226.25|5262.83|5224.83|9
1607649320000|2020-12-11 01:15:20|5262.8|5224.8|5262.58|5224.58|5262.81|5224.81|5262.51|5224.51|9
1607649330000|2020-12-11 01:15:30|5262.8|5224.8|5264.7|5226.7|5264.7|5226.7|5262.8|5224.8|10
1607649340000|2020-12-11 01:15:40|5264.64|5226.64|5262.71|5224.71|5264.64|5226.64|5262.59|5224.59|10
1607649350000|2020-12-11 01:15:50|5262.65|5224.65|5262.47|5224.47|5262.74|5224.74|5262.34|5224.34|10
1607649360000|2020-12-11 01:16:00|5262.38|5224.38|5259.94|5221.94|5262.4|5224.4|5259.94|5221.94|10
1607649370000|2020-12-11 01:16:10|5259.7|5221.7|5256.67|5218.67|5259.7|5221.7|5256.67|5218.67|10
1607649380000|2020-12-11 01:16:20|5256.62|5218.62|5255.18|5217.18|5256.62|5218.62|5255.07|5217.07|10
1607649390000|2020-12-11 01:16:30|5255.21|5217.21|5255.02|5217.02|5255.3|5217.3|5255.02|5217.02|10
1607649400000|2020-12-11 01:16:40|5254.84|5216.84|5254.05|5216.05|5254.84|5216.84|5254.05|5216.05|9
1607649410000|2020-12-11 01:16:50|5254.06|5216.06|5252.63|5214.63|5254.09|5216.09|5252.63|5214.63|10
1607649420000|2020-12-11 01:17:00|5252.78|5214.78|5254.82|5216.82|5254.82|5216.82|5252.78|5214.78|10
1607649430000|2020-12-11 01:17:10|5255.22|5217.22|5260.69|5222.69|5260.69|5222.69|5255.22|5217.22|10
1607649440000|2020-12-11 01:17:20|5261.6|5223.6|5264.12|5226.12|5264.12|5226.12|5261.6|5223.6|9
1607649450000|2020-12-11 01:17:30|5264.03|5226.03|5265.03|5227.03|5265.03|5227.03|5264.03|5226.03|10
1607649460000|2020-12-11 01:17:40|5265.25|5227.25|5265.32|5227.32|5265.48|5227.48|5265.18|5227.18|10
1607649470000|2020-12-11 01:17:50|5265.29|5227.29|5264.65|5226.65|5265.61|5227.61|5264.65|5226.65|10
1607649480000|2020-12-11 01:18:00|5264.31|5226.31|5262.82|5224.82|5264.31|5226.31|5262.64|5224.64|10
1607649490000|2020-12-11 01:18:10|5262.71|5224.71|5262.32|5224.32|5262.91|5224.91|5262.26|5224.26|10
1607649500000|2020-12-11 01:18:20|5262.23|5224.23|5261.12|5223.12|5262.23|5224.23|5261.12|5223.12|10
1607649510000|2020-12-11 01:18:30|5260.62|5222.62|5260.06|5222.06|5260.62|5222.62|5259.55|5221.55|10
1607649520000|2020-12-11 01:18:40|5260.35|5222.35|5261.83|5223.83|5261.84|5223.84|5260.35|5222.35|10
1607649530000|2020-12-11 01:18:50|5261.74|5223.74|5262.19|5224.19|5262.78|5224.78|5261.74|5223.74|10
1607649540000|2020-12-11 01:19:00|5262.11|5224.11|5260.66|5222.66|5262.26|5224.26|5260.64|5222.64|10
1607649550000|2020-12-11 01:19:10|5260.25|5222.25|5259.71|5221.71|5260.31|5222.31|5259.71|5221.71|10
1607649560000|2020-12-11 01:19:20|5259.5|5221.5|5258.77|5220.77|5259.5|5221.5|5258.64|5220.64|9
1607649570000|2020-12-11 01:19:30|5258.75|5220.75|5259.2|5221.2|5259.2|5221.2|5258.75|5220.75|10
1607649580000|2020-12-11 01:19:40|5259.04|5221.04|5259.8|5221.8|5259.8|5221.8|5259.03|5221.03|10
1607649590000|2020-12-11 01:19:50|5260.09|5222.09|5259.21|5221.21|5260.09|5222.09|5259.21|5221.21|9
1607649600000|2020-12-11 01:20:00|5259.12|5221.12|5259.5|5221.5|5259.5|5221.5|5259.12|5221.12|10
1607649610000|2020-12-11 01:20:10|5259.32|5221.32|5259.31|5221.31|5259.42|5221.42|5259.24|5221.24|10
1607649620000|2020-12-11 01:20:20|5259.12|5221.12|5259.79|5221.79|5259.79|5221.79|5259.1|5221.1|10
1607649630000|2020-12-11 01:20:30|5259.85|5221.85|5260.26|5222.26|5260.26|5222.26|5259.72|5221.72|10
1607649640000|2020-12-11 01:20:40|5260.35|5222.35|5262.08|5224.08|5262.08|5224.08|5260.35|5222.35|10
1607649650000|2020-12-11 01:20:50|5262.17|5224.17|5264.52|5226.52|5264.52|5226.52|5262.17|5224.17|10
1607649660000|2020-12-11 01:21:00|5264.62|5226.62|5264.92|5226.92|5264.98|5226.98|5264.62|5226.62|9
1607649670000|2020-12-11 01:21:10|5264.91|5226.91|5264.56|5226.56|5264.98|5226.98|5264.49|5226.49|10
1607649680000|2020-12-11 01:21:20|5264.77|5226.77|5264|5226|5264.82|5226.82|5264|5226|9
1607649690000|2020-12-11 01:21:30|5263.88|5225.88|5262.19|5224.19|5263.88|5225.88|5262.19|5224.19|10
1607649700000|2020-12-11 01:21:40|5262.22|5224.22|5261.92|5223.92|5262.22|5224.22|5261.92|5223.92|7
1607649710000|2020-12-11 01:21:50|5261.9|5223.9|5259.35|5221.35|5261.9|5223.9|5259.35|5221.35|10
1607649720000|2020-12-11 01:22:00|5259.28|5221.28|5258.66|5220.66|5259.42|5221.42|5258.64|5220.64|9
1607649730000|2020-12-11 01:22:10|5258.69|5220.69|5256.72|5218.72|5258.69|5220.69|5256.72|5218.72|10
1607649740000|2020-12-11 01:22:20|5256.25|5218.25|5253.85|5215.85|5256.25|5218.25|5253.85|5215.85|10
1607649750000|2020-12-11 01:22:30|5253.68|5215.68|5251.31|5213.31|5253.68|5215.68|5251.28|5213.28|10
1607649760000|2020-12-11 01:22:40|5250.68|5212.68|5250.42|5212.42|5250.78|5212.78|5250.36|5212.36|10
1607649770000|2020-12-11 01:22:50|5250.35|5212.35|5250.39|5212.39|5250.74|5212.74|5250.12|5212.12|10
1607649780000|2020-12-11 01:23:00|5250.31|5212.31|5249.81|5211.81|5250.31|5212.31|5249.78|5211.78|10
1607649790000|2020-12-11 01:23:10|5249.88|5211.88|5249.35|5211.35|5249.92|5211.92|5249.32|5211.32|10
1607649800000|2020-12-11 01:23:20|5249.36|5211.36|5248.67|5210.67|5249.42|5211.42|5248.67|5210.67|10
1607649810000|2020-12-11 01:23:30|5248.15|5210.15|5246.89|5208.89|5248.15|5210.15|5246.89|5208.89|10
1607649820000|2020-12-11 01:23:40|5246.84|5208.84|5244.08|5206.08|5246.93|5208.93|5244.08|5206.08|10
1607649830000|2020-12-11 01:23:50|5243.7|5205.7|5241.22|5203.22|5243.75|5205.75|5241.22|5203.22|10
1607649840000|2020-12-11 01:24:00|5241.19|5203.19|5240.32|5202.32|5241.19|5203.19|5239.91|5201.91|10
1607649850000|2020-12-11 01:24:10|5240.53|5202.53|5240.57|5202.57|5241.73|5203.73|5240.34|5202.34|10
1607649860000|2020-12-11 01:24:20|5240.49|5202.49|5239.58|5201.58|5240.49|5202.49|5239.58|5201.58|10
1607649870000|2020-12-11 01:24:30|5239.5|5201.5|5239.28|5201.28|5239.5|5201.5|5239.16|5201.16|9
1607649880000|2020-12-11 01:24:40|5239.48|5201.48|5240.93|5202.93|5240.93|5202.93|5239.47|5201.47|9
1607649890000|2020-12-11 01:24:50|5240.97|5202.97|5242.09|5204.09|5242.09|5204.09|5240.9|5202.9|10
1607649900000|2020-12-11 01:25:00|5242.05|5204.05|5238.73|5200.73|5242.06|5204.06|5238.73|5200.73|10
1607649910000|2020-12-11 01:25:10|5237.98|5199.98|5235.24|5197.24|5237.98|5199.98|5235.24|5197.24|10
1607649920000|2020-12-11 01:25:20|5235.23|5197.23|5234.73|5196.73|5235.34|5197.34|5234.73|5196.73|10
1607649930000|2020-12-11 01:25:30|5234.84|5196.84|5234.97|5196.97|5235.11|5197.11|5234.57|5196.57|10
1607649940000|2020-12-11 01:25:40|5234.41|5196.41|5234.13|5196.13|5234.71|5196.71|5234.13|5196.13|8
1607649950000|2020-12-11 01:25:50|5233.63|5195.63|5233.79|5195.79|5234|5196|5233.63|5195.63|10
1607649960000|2020-12-11 01:26:00|5233.56|5195.56|5234.37|5196.37|5234.45|5196.45|5233.53|5195.53|9
1607649970000|2020-12-11 01:26:10|5234.83|5196.83|5240.02|5202.02|5240.02|5202.02|5234.83|5196.83|10
1607649980000|2020-12-11 01:26:20|5240.19|5202.19|5240.06|5202.06|5240.89|5202.89|5240.06|5202.06|10
1607649990000|2020-12-11 01:26:30|5239.93|5201.93|5238.71|5200.71|5239.93|5201.93|5238.66|5200.66|10
1607650000000|2020-12-11 01:26:40|5239.16|5201.16|5240.65|5202.65|5240.73|5202.73|5239.14|5201.14|10
1607650010000|2020-12-11 01:26:50|5241.12|5203.12|5241.08|5203.08|5241.12|5203.12|5240.86|5202.86|10
1607650020000|2020-12-11 01:27:00|5240.95|5202.95|5238.48|5200.48|5240.95|5202.95|5238.48|5200.48|10
1607650030000|2020-12-11 01:27:10|5237.88|5199.88|5236.42|5198.42|5237.92|5199.92|5236.35|5198.35|10
1607650040000|2020-12-11 01:27:20|5236.31|5198.31|5231.95|5193.95|5236.31|5198.31|5231.95|5193.95|10
1607650050000|2020-12-11 01:27:30|5231.49|5193.49|5228.38|5190.38|5231.49|5193.49|5228.38|5190.38|9
1607650060000|2020-12-11 01:27:40|5228.68|5190.68|5227.57|5189.57|5228.68|5190.68|5227.43|5189.43|10
1607650070000|2020-12-11 01:27:50|5227.27|5189.27|5225.03|5187.03|5227.27|5189.27|5225.02|5187.02|10
1607650080000|2020-12-11 01:28:00|5225.18|5187.18|5225.6|5187.6|5225.6|5187.6|5225|5187|10
1607650090000|2020-12-11 01:28:10|5225.57|5187.57|5225.36|5187.36|5225.75|5187.75|5225.36|5187.36|8
1607650100000|2020-12-11 01:28:20|5225.58|5187.58|5225.84|5187.84|5225.85|5187.85|5225.52|5187.52|10
1607650110000|2020-12-11 01:28:30|5225.93|5187.93|5226.94|5188.94|5227|5189|5225.93|5187.93|10
1607650120000|2020-12-11 01:28:40|5227.52|5189.52|5230.06|5192.06|5230.06|5192.06|5227.52|5189.52|10
1607650130000|2020-12-11 01:28:50|5230.53|5192.53|5229.98|5191.98|5230.95|5192.95|5229.98|5191.98|9
1607650140000|2020-12-11 01:29:00|5230.06|5192.06|5230.85|5192.85|5230.85|5192.85|5230.02|5192.02|9
1607650150000|2020-12-11 01:29:10|5230.71|5192.71|5230.42|5192.42|5230.73|5192.73|5230.01|5192.01|9
1607650160000|2020-12-11 01:29:20|5230.27|5192.27|5228.67|5190.67|5230.27|5192.27|5228.67|5190.67|9
1607650170000|2020-12-11 01:29:30|5228.44|5190.44|5226.89|5188.89|5228.44|5190.44|5226.87|5188.87|10
1607650180000|2020-12-11 01:29:40|5227.05|5189.05|5226.38|5188.38|5227.26|5189.26|5226.38|5188.38|10
1607650190000|2020-12-11 01:29:50|5226.44|5188.44|5225.94|5187.94|5226.44|5188.44|5225.92|5187.92|9
1607650200000|2020-12-11 01:30:00|5225.54|5187.54|5225.06|5187.06|5225.68|5187.68|5225.06|5187.06|9
1607650210000|2020-12-11 01:30:10|5224.69|5186.69|5221.39|5183.39|5224.69|5186.69|5221.39|5183.39|10
1607650220000|2020-12-11 01:30:20|5220.83|5182.83|5217.83|5179.83|5220.83|5182.83|5217.81|5179.81|10
1607650230000|2020-12-11 01:30:30|5217.46|5179.46|5213.54|5175.54|5217.49|5179.49|5213.54|5175.54|10
1607650240000|2020-12-11 01:30:40|5213.61|5175.61|5209.07|5171.07|5213.61|5175.61|5209.07|5171.07|10
1607650250000|2020-12-11 01:30:50|5208.77|5170.77|5205.1|5167.1|5208.77|5170.77|5205.1|5167.1|10
1607650260000|2020-12-11 01:31:00|5205.25|5167.25|5206.73|5168.73|5206.73|5168.73|5205.25|5167.25|10
1607650270000|2020-12-11 01:31:10|5206.82|5168.82|5205.17|5167.17|5206.82|5168.82|5205.09|5167.09|9
1607650280000|2020-12-11 01:31:20|5204.75|5166.75|5203.1|5165.1|5204.75|5166.75|5203.1|5165.1|10
1607650290000|2020-12-11 01:31:30|5202.91|5164.91|5201.67|5163.67|5202.91|5164.91|5201.67|5163.67|9
1607650300000|2020-12-11 01:31:40|5200.39|5162.39|5196.81|5158.81|5200.39|5162.39|5196.81|5158.81|10
1607650310000|2020-12-11 01:31:50|5196.37|5158.37|5191.65|5153.65|5196.37|5158.37|5191.65|5153.65|10
1607650320000|2020-12-11 01:32:00|5190.72|5152.72|5192.99|5154.99|5192.99|5154.99|5190|5152|10
1607650330000|2020-12-11 01:32:10|5192.87|5154.87|5196.49|5158.49|5196.49|5158.49|5192.87|5154.87|10
1607650340000|2020-12-11 01:32:20|5196.35|5158.35|5197.37|5159.37|5197.37|5159.37|5196.35|5158.35|10
1607650350000|2020-12-11 01:32:30|5197.58|5159.58|5198.24|5160.24|5198.24|5160.24|5197.42|5159.42|10
1607650360000|2020-12-11 01:32:40|5198.32|5160.32|5198.82|5160.82|5198.95|5160.95|5198.32|5160.32|10
1607650370000|2020-12-11 01:32:50|5198.66|5160.66|5199.17|5161.17|5199.27|5161.27|5198.46|5160.46|10
1607650380000|2020-12-11 01:33:00|5200.43|5162.43|5204.1|5166.1|5204.34|5166.34|5200.43|5162.43|10
1607650390000|2020-12-11 01:33:10|5204.23|5166.23|5201.29|5163.29|5204.23|5166.23|5201.29|5163.29|10
1607650400000|2020-12-11 01:33:20|5201.32|5163.32|5199.33|5161.33|5201.32|5163.32|5199.33|5161.33|10
1607650410000|2020-12-11 01:33:30|5199|5161|5199.35|5161.35|5199.46|5161.46|5198.58|5160.58|9
1607650420000|2020-12-11 01:33:40|5199.1|5161.1|5199.93|5161.93|5200.14|5162.14|5199.1|5161.1|9
1607650430000|2020-12-11 01:33:50|5200.24|5162.24|5198.09|5160.09|5200.24|5162.24|5198.09|5160.09|10
1607650440000|2020-12-11 01:34:00|5197.77|5159.77|5197.13|5159.13|5197.9|5159.9|5197.01|5159.01|10
1607650450000|2020-12-11 01:34:10|5197.07|5159.07|5199.08|5161.08|5199.08|5161.08|5196.91|5158.91|10
1607650460000|2020-12-11 01:34:20|5199.62|5161.62|5201.98|5163.98|5201.98|5163.98|5199.62|5161.62|10
1607650470000|2020-12-11 01:34:30|5203.2|5165.2|5207.36|5169.36|5207.42|5169.42|5203.2|5165.2|10
1607650480000|2020-12-11 01:34:40|5207.58|5169.58|5210.35|5172.35|5210.38|5172.38|5207.53|5169.53|10
1607650490000|2020-12-11 01:34:50|5210.7|5172.7|5211.91|5173.91|5211.91|5173.91|5210.7|5172.7|9
1607650500000|2020-12-11 01:35:00|5212.07|5174.07|5212.8|5174.8|5212.8|5174.8|5212.07|5174.07|10
1607650510000|2020-12-11 01:35:10|5212.81|5174.81|5215.47|5177.47|5215.47|5177.47|5212.81|5174.81|10
1607650520000|2020-12-11 01:35:20|5216.22|5178.22|5218.33|5180.33|5218.36|5180.36|5216.22|5178.22|10
1607650530000|2020-12-11 01:35:30|5218.66|5180.66|5219.12|5181.12|5219.31|5181.31|5218.66|5180.66|10
1607650540000|2020-12-11 01:35:40|5219.19|5181.19|5218.53|5180.53|5219.19|5181.19|5218.53|5180.53|10
1607650550000|2020-12-11 01:35:50|5218.29|5180.29|5217.48|5179.48|5218.29|5180.29|5216.68|5178.68|10
1607650560000|2020-12-11 01:36:00|5217.83|5179.83|5216.91|5178.91|5218.23|5180.23|5216.91|5178.91|10
1607650570000|2020-12-11 01:36:10|5216.11|5178.11|5215.42|5177.42|5216.11|5178.11|5215.42|5177.42|9
1607650580000|2020-12-11 01:36:20|5215.37|5177.37|5215.24|5177.24|5215.55|5177.55|5215.24|5177.24|10
1607650590000|2020-12-11 01:36:30|5215.26|5177.26|5216.51|5178.51|5216.51|5178.51|5214.9|5176.9|9
1607650600000|2020-12-11 01:36:40|5216.72|5178.72|5218.21|5180.21|5218.21|5180.21|5216.72|5178.72|10
1607650610000|2020-12-11 01:36:50|5218.3|5180.3|5221.29|5183.29|5221.29|5183.29|5218.3|5180.3|9
1607650620000|2020-12-11 01:37:00|5221.34|5183.34|5221.3|5183.3|5221.78|5183.78|5221.02|5183.02|10
1607650630000|2020-12-11 01:37:10|5221.4|5183.4|5222.26|5184.26|5222.26|5184.26|5221.4|5183.4|9
1607650640000|2020-12-11 01:37:20|5222.11|5184.11|5222.77|5184.77|5222.77|5184.77|5222.02|5184.02|9
1607650650000|2020-12-11 01:37:30|5222.94|5184.94|5224.99|5186.99|5225.31|5187.31|5222.94|5184.94|10
1607650660000|2020-12-11 01:37:40|5225.11|5187.11|5227.33|5189.33|5227.33|5189.33|5225.11|5187.11|9
1607650670000|2020-12-11 01:37:50|5228.01|5190.01|5228.65|5190.65|5228.71|5190.71|5228.01|5190.01|10
1607650680000|2020-12-11 01:38:00|5228.51|5190.51|5225.2|5187.2|5228.51|5190.51|5225.2|5187.2|10
1607650690000|2020-12-11 01:38:10|5224.8|5186.8|5223.07|5185.07|5224.8|5186.8|5223.07|5185.07|10
1607650700000|2020-12-11 01:38:20|5222.91|5184.91|5225.9|5187.9|5225.9|5187.9|5222.87|5184.87|10
1607650710000|2020-12-11 01:38:30|5225.85|5187.85|5226.68|5188.68|5226.68|5188.68|5225.6|5187.6|9
1607650720000|2020-12-11 01:38:40|5227.15|5189.15|5228.75|5190.75|5229.05|5191.05|5227.15|5189.15|9
1607650730000|2020-12-11 01:38:50|5228.82|5190.82|5230.08|5192.08|5230.08|5192.08|5228.8|5190.8|10
1607650740000|2020-12-11 01:39:00|5230.23|5192.23|5232.92|5194.92|5232.92|5194.92|5230.23|5192.23|9
1607650750000|2020-12-11 01:39:10|5233.31|5195.31|5234.66|5196.66|5234.66|5196.66|5233.31|5195.31|10
1607650760000|2020-12-11 01:39:20|5234.54|5196.54|5235.87|5197.87|5235.87|5197.87|5234.37|5196.37|10
1607650770000|2020-12-11 01:39:30|5235.86|5197.86|5236.06|5198.06|5236.28|5198.28|5235.86|5197.86|10
1607650780000|2020-12-11 01:39:40|5236.28|5198.28|5236.88|5198.88|5236.88|5198.88|5236.28|5198.28|10
1607650790000|2020-12-11 01:39:50|5236.87|5198.87|5236.84|5198.84|5237.32|5199.32|5236.79|5198.79|10
1607650800000|2020-12-11 01:40:00|5236.76|5198.76|5236.32|5198.32|5236.76|5198.76|5236.32|5198.32|10
1607650810000|2020-12-11 01:40:10|5236.04|5198.04|5233.16|5195.16|5236.04|5198.04|5233.16|5195.16|10
1607650820000|2020-12-11 01:40:20|5232.32|5194.32|5231.56|5193.56|5232.32|5194.32|5231.49|5193.49|10
1607650830000|2020-12-11 01:40:30|5231.55|5193.55|5231.57|5193.57|5231.72|5193.72|5231.54|5193.54|10
1607650840000|2020-12-11 01:40:40|5231.37|5193.37|5231.48|5193.48|5231.6|5193.6|5231.37|5193.37|9
1607650850000|2020-12-11 01:40:50|5231.54|5193.54|5231.11|5193.11|5231.62|5193.62|5231.11|5193.11|10
1607650860000|2020-12-11 01:41:00|5231.22|5193.22|5233.18|5195.18|5233.18|5195.18|5231.18|5193.18|9
1607650870000|2020-12-11 01:41:10|5233.48|5195.48|5232.88|5194.88|5233.83|5195.83|5232.88|5194.88|10
1607650880000|2020-12-11 01:41:20|5232.81|5194.81|5232.28|5194.28|5232.81|5194.81|5232.04|5194.04|10
1607650890000|2020-12-11 01:41:30|5232.39|5194.39|5231.89|5193.89|5232.39|5194.39|5231.8|5193.8|10
1607650900000|2020-12-11 01:41:40|5231.81|5193.81|5232.55|5194.55|5232.55|5194.55|5231.81|5193.81|9
1607650910000|2020-12-11 01:41:50|5232.9|5194.9|5233.87|5195.87|5234.02|5196.02|5232.9|5194.9|10
1607650920000|2020-12-11 01:42:00|5233.9|5195.9|5233.93|5195.93|5234.19|5196.19|5233.82|5195.82|10
1607650930000|2020-12-11 01:42:10|5234.33|5196.33|5235.18|5197.18|5235.23|5197.23|5234.33|5196.33|9
1607650940000|2020-12-11 01:42:20|5235.23|5197.23|5237.68|5199.68|5237.68|5199.68|5235.23|5197.23|9
1607650950000|2020-12-11 01:42:30|5237.94|5199.94|5240.56|5202.56|5240.56|5202.56|5237.94|5199.94|10
1607650960000|2020-12-11 01:42:40|5241.1|5203.1|5241.89|5203.89|5242|5204|5240.94|5202.94|10
1607650970000|2020-12-11 01:42:50|5242|5204|5242.58|5204.58|5242.68|5204.68|5242|5204|10
1607650980000|2020-12-11 01:43:00|5242.95|5204.95|5242.92|5204.92|5243|5205|5242.61|5204.61|9
1607650990000|2020-12-11 01:43:10|5243.08|5205.08|5241.47|5203.47|5243.08|5205.08|5241.47|5203.47|10
1607651000000|2020-12-11 01:43:20|5241.38|5203.38|5241.4|5203.4|5241.4|5203.4|5240.94|5202.94|10
1607651010000|2020-12-11 01:43:30|5241.34|5203.34|5239.99|5201.99|5241.34|5203.34|5239.99|5201.99|10
1607651020000|2020-12-11 01:43:40|5240.12|5202.12|5239.55|5201.55|5240.15|5202.15|5239.45|5201.45|9
1607651030000|2020-12-11 01:43:50|5239.22|5201.22|5238.65|5200.65|5239.45|5201.45|5238.65|5200.65|9
1607651040000|2020-12-11 01:44:00|5238.69|5200.69|5237.13|5199.13|5238.69|5200.69|5237.13|5199.13|10
1607651050000|2020-12-11 01:44:10|5236.81|5198.81|5235.25|5197.25|5236.86|5198.86|5235.25|5197.25|9
1607651060000|2020-12-11 01:44:20|5235.6|5197.6|5237.1|5199.1|5237.1|5199.1|5235.6|5197.6|10
1607651070000|2020-12-11 01:44:30|5237.33|5199.33|5238.36|5200.36|5238.84|5200.84|5237.33|5199.33|10
1607651080000|2020-12-11 01:44:40|5238.4|5200.4|5238.09|5200.09|5238.56|5200.56|5238.09|5200.09|9
1607651090000|2020-12-11 01:44:50|5237.96|5199.96|5237.79|5199.79|5238.1|5200.1|5237.79|5199.79|9
1607651100000|2020-12-11 01:45:00|5237.74|5199.74|5237.52|5199.52|5237.9|5199.9|5237.36|5199.36|10
1607651110000|2020-12-11 01:45:10|5237.42|5199.42|5235.81|5197.81|5237.45|5199.45|5235.81|5197.81|10
1607651120000|2020-12-11 01:45:20|5235.39|5197.39|5234.09|5196.09|5235.39|5197.39|5233.89|5195.89|10
1607651130000|2020-12-11 01:45:30|5233.86|5195.86|5232.39|5194.39|5233.88|5195.88|5232.39|5194.39|10
1607651140000|2020-12-11 01:45:40|5232.09|5194.09|5229.91|5191.91|5232.09|5194.09|5229.91|5191.91|10
1607651150000|2020-12-11 01:45:50|5230.05|5192.05|5225.54|5187.54|5230.05|5192.05|5225.54|5187.54|10
1607651160000|2020-12-11 01:46:00|5225.49|5187.49|5223.94|5185.94|5225.49|5187.49|5223.89|5185.89|10
1607651170000|2020-12-11 01:46:10|5223.57|5185.57|5223.55|5185.55|5223.57|5185.57|5222.73|5184.73|10
1607651180000|2020-12-11 01:46:20|5223.5|5185.5|5227.07|5189.07|5227.07|5189.07|5223.5|5185.5|10
1607651190000|2020-12-11 01:46:30|5227.14|5189.14|5230.59|5192.59|5230.59|5192.59|5227.14|5189.14|10
1607651200000|2020-12-11 01:46:40|5230.49|5192.49|5229.5|5191.5|5230.58|5192.58|5229.5|5191.5|10
1607651210000|2020-12-11 01:46:50|5229.43|5191.43|5229.59|5191.59|5229.75|5191.75|5229.03|5191.03|10
1607651220000|2020-12-11 01:47:00|5229.52|5191.52|5229.26|5191.26|5229.52|5191.52|5229.18|5191.18|10
1607651230000|2020-12-11 01:47:10|5228.64|5190.64|5226.41|5188.41|5228.64|5190.64|5226.04|5188.04|10
1607651240000|2020-12-11 01:47:20|5226.37|5188.37|5224.31|5186.31|5226.64|5188.64|5224.31|5186.31|10
1607651250000|2020-12-11 01:47:30|5223.98|5185.98|5221.76|5183.76|5223.98|5185.98|5221.55|5183.55|10
1607651260000|2020-12-11 01:47:40|5221.93|5183.93|5221.45|5183.45|5222.14|5184.14|5221.28|5183.28|10
1607651270000|2020-12-11 01:47:50|5221.38|5183.38|5220.73|5182.73|5221.38|5183.38|5220.3|5182.3|10
1607651280000|2020-12-11 01:48:00|5220.71|5182.71|5221.42|5183.42|5221.42|5183.42|5220.71|5182.71|10
1607651290000|2020-12-11 01:48:10|5221.67|5183.67|5220.17|5182.17|5221.67|5183.67|5220.17|5182.17|10
1607651300000|2020-12-11 01:48:20|5220.12|5182.12|5219.55|5181.55|5220.12|5182.12|5219.55|5181.55|10
1607651310000|2020-12-11 01:48:30|5219.32|5181.32|5218.87|5180.87|5219.32|5181.32|5218.87|5180.87|10
1607651320000|2020-12-11 01:48:40|5218.94|5180.94|5218.05|5180.05|5218.94|5180.94|5218.05|5180.05|10
1607651330000|2020-12-11 01:48:50|5218.01|5180.01|5217.16|5179.16|5218.22|5180.22|5217.16|5179.16|10
1607651340000|2020-12-11 01:49:00|5216.92|5178.92|5216.15|5178.15|5216.92|5178.92|5216.15|5178.15|10
1607651350000|2020-12-11 01:49:10|5215.72|5177.72|5213.15|5175.15|5215.72|5177.72|5213.07|5175.07|10
1607651360000|2020-12-11 01:49:20|5213.22|5175.22|5211.71|5173.71|5213.22|5175.22|5211.71|5173.71|10
1607651370000|2020-12-11 01:49:30|5211.75|5173.75|5213.44|5175.44|5213.44|5175.44|5211.75|5173.75|10
1607651380000|2020-12-11 01:49:40|5213.4|5175.4|5213.96|5175.96|5214.24|5176.24|5213.4|5175.4|9
1607651390000|2020-12-11 01:49:50|5213.31|5175.31|5211.91|5173.91|5213.31|5175.31|5211.79|5173.79|9
1607651400000|2020-12-11 01:50:00|5211.8|5173.8|5210.71|5172.71|5211.89|5173.89|5210.71|5172.71|9
1607651410000|2020-12-11 01:50:10|5210.81|5172.81|5210.72|5172.72|5211.01|5173.01|5210.68|5172.68|9
1607651420000|2020-12-11 01:50:20|5210.41|5172.41|5210.17|5172.17|5210.41|5172.41|5209.56|5171.56|10
1607651430000|2020-12-11 01:50:30|5210.21|5172.21|5211.16|5173.16|5211.16|5173.16|5210.21|5172.21|10
1607651440000|2020-12-11 01:50:40|5211.22|5173.22|5212.39|5174.39|5212.8|5174.8|5211.22|5173.22|10
1607651450000|2020-12-11 01:50:50|5212.68|5174.68|5209.17|5171.17|5212.68|5174.68|5209.17|5171.17|10
1607651460000|2020-12-11 01:51:00|5208.76|5170.76|5208.6|5170.6|5208.76|5170.76|5207.76|5169.76|10
1607651470000|2020-12-11 01:51:10|5208.57|5170.57|5209.04|5171.04|5209.18|5171.18|5207.98|5169.98|10
1607651480000|2020-12-11 01:51:20|5209.54|5171.54|5209.82|5171.82|5209.91|5171.91|5209.54|5171.54|9
1607651490000|2020-12-11 01:51:30|5210|5172|5210.42|5172.42|5210.42|5172.42|5210|5172|10
1607651500000|2020-12-11 01:51:40|5210.48|5172.48|5212.02|5174.02|5212.02|5174.02|5210.48|5172.48|10
1607651510000|2020-12-11 01:51:50|5212.21|5174.21|5211.57|5173.57|5212.21|5174.21|5211.57|5173.57|9
1607651520000|2020-12-11 01:52:00|5211.46|5173.46|5208.44|5170.44|5211.55|5173.55|5208.44|5170.44|10
1607651530000|2020-12-11 01:52:10|5208.39|5170.39|5203.25|5165.25|5208.39|5170.39|5203.25|5165.25|10
1607651540000|2020-12-11 01:52:20|5203.51|5165.51|5200.44|5162.44|5203.51|5165.51|5200.44|5162.44|10
1607651550000|2020-12-11 01:52:30|5200.63|5162.63|5199.53|5161.53|5200.63|5162.63|5199.53|5161.53|10
1607651560000|2020-12-11 01:52:40|5199.46|5161.46|5201.03|5163.03|5201.03|5163.03|5199.46|5161.46|9
1607651570000|2020-12-11 01:52:50|5201.12|5163.12|5203.58|5165.58|5203.58|5165.58|5201.12|5163.12|10
1607651580000|2020-12-11 01:53:00|5203.73|5165.73|5202.93|5164.93|5203.76|5165.76|5202.54|5164.54|10
1607651590000|2020-12-11 01:53:10|5203.09|5165.09|5204.72|5166.72|5204.72|5166.72|5203.09|5165.09|10
1607651600000|2020-12-11 01:53:20|5205.26|5167.26|5206.86|5168.86|5206.86|5168.86|5205.26|5167.26|9
1607651610000|2020-12-11 01:53:30|5207.15|5169.15|5208.9|5170.9|5208.9|5170.9|5207.13|5169.13|10
1607651620000|2020-12-11 01:53:40|5209.18|5171.18|5209.2|5171.2|5209.32|5171.32|5209.15|5171.15|9
1607651630000|2020-12-11 01:53:50|5209.36|5171.36|5213.94|5175.94|5213.94|5175.94|5209.36|5171.36|10
1607651640000|2020-12-11 01:54:00|5214.63|5176.63|5218.32|5180.32|5218.41|5180.41|5214.63|5176.63|10
1607651650000|2020-12-11 01:54:10|5218.4|5180.4|5221.47|5183.47|5221.47|5183.47|5218.4|5180.4|10
1607651660000|2020-12-11 01:54:20|5221.17|5183.17|5223.22|5185.22|5223.22|5185.22|5221.17|5183.17|10
1607651670000|2020-12-11 01:54:30|5223.06|5185.06|5223.47|5185.47|5223.47|5185.47|5222.65|5184.65|10
1607651680000|2020-12-11 01:54:40|5223.69|5185.69|5223.99|5185.99|5223.99|5185.99|5223.64|5185.64|9
1607651690000|2020-12-11 01:54:50|5224.04|5186.04|5225.95|5187.95|5225.95|5187.95|5224.04|5186.04|10
1607651700000|2020-12-11 01:55:00|5226.07|5188.07|5229.14|5191.14|5229.14|5191.14|5226.07|5188.07|10
1607651710000|2020-12-11 01:55:10|5229.23|5191.23|5232.06|5194.06|5232.06|5194.06|5229.23|5191.23|10
1607651720000|2020-12-11 01:55:20|5233.07|5195.07|5238.34|5200.34|5238.34|5200.34|5233.07|5195.07|10
1607651730000|2020-12-11 01:55:30|5238.4|5200.4|5238.32|5200.32|5238.54|5200.54|5238|5200|10
1607651740000|2020-12-11 01:55:40|5238.3|5200.3|5238.05|5200.05|5238.44|5200.44|5238.05|5200.05|10
1607651750000|2020-12-11 01:55:50|5238.04|5200.04|5236.86|5198.86|5238.21|5200.21|5236.82|5198.82|10
1607651760000|2020-12-11 01:56:00|5236.85|5198.85|5236.82|5198.82|5236.94|5198.94|5236.49|5198.49|10
1607651770000|2020-12-11 01:56:10|5236.86|5198.86|5236.31|5198.31|5237.08|5199.08|5236.2|5198.2|9
1607651780000|2020-12-11 01:56:20|5236.12|5198.12|5235.7|5197.7|5236.15|5198.15|5235.7|5197.7|9
1607651790000|2020-12-11 01:56:30|5235.62|5197.62|5235.63|5197.63|5235.7|5197.7|5235.37|5197.37|10
1607651800000|2020-12-11 01:56:40|5236.28|5198.28|5240.68|5202.68|5240.68|5202.68|5236.28|5198.28|10
1607651810000|2020-12-11 01:56:50|5240.45|5202.45|5240.55|5202.55|5240.82|5202.82|5239.96|5201.96|10
1607651820000|2020-12-11 01:57:00|5240.89|5202.89|5238.76|5200.76|5240.89|5202.89|5238.76|5200.76|10
1607651830000|2020-12-11 01:57:10|5238|5200|5235.14|5197.14|5238|5200|5235.14|5197.14|10
1607651840000|2020-12-11 01:57:20|5234.92|5196.92|5232.29|5194.29|5234.92|5196.92|5232.2|5194.2|10
1607651850000|2020-12-11 01:57:30|5232.38|5194.38|5234.99|5196.99|5234.99|5196.99|5232.38|5194.38|10
1607651860000|2020-12-11 01:57:40|5234.98|5196.98|5235|5197|5235.28|5197.28|5234.72|5196.72|10
1607651870000|2020-12-11 01:57:50|5235.08|5197.08|5234.06|5196.06|5235.08|5197.08|5234.06|5196.06|10
1607651880000|2020-12-11 01:58:00|5234.07|5196.07|5233.83|5195.83|5234.15|5196.15|5233.82|5195.82|10
1607651890000|2020-12-11 01:58:10|5234|5196|5234.86|5196.86|5234.86|5196.86|5234|5196|10
1607651900000|2020-12-11 01:58:20|5235|5197|5237.32|5199.32|5237.37|5199.37|5235|5197|10
1607651910000|2020-12-11 01:58:30|5237.37|5199.37|5236.75|5198.75|5237.46|5199.46|5236.75|5198.75|8
1607651920000|2020-12-11 01:58:40|5236.58|5198.58|5236.47|5198.47|5236.73|5198.73|5236.33|5198.33|10
1607651930000|2020-12-11 01:58:50|5236.46|5198.46|5235.44|5197.44|5236.46|5198.46|5235.44|5197.44|9
1607651940000|2020-12-11 01:59:00|5235.03|5197.03|5235.54|5197.54|5235.71|5197.71|5235.03|5197.03|10
1607651950000|2020-12-11 01:59:10|5235.61|5197.61|5234.85|5196.85|5235.61|5197.61|5234.82|5196.82|8
1607651960000|2020-12-11 01:59:20|5235|5197|5234.4|5196.4|5235|5197|5234.32|5196.32|10
1607651970000|2020-12-11 01:59:30|5234.39|5196.39|5234.58|5196.58|5234.58|5196.58|5234.07|5196.07|10
1607651980000|2020-12-11 01:59:40|5234.88|5196.88|5235.12|5197.12|5235.21|5197.21|5234.73|5196.73|9
1607651990000|2020-12-11 01:59:50|5235.07|5197.07|5234.39|5196.39|5235.07|5197.07|5234.39|5196.39|9
1607652000000|2020-12-11 02:00:00|5234.21|5196.21|5235.02|5197.02|5235.03|5197.03|5234.13|5196.13|10
1607652010000|2020-12-11 02:00:10|5235.18|5197.18|5234.96|5196.96|5235.18|5197.18|5234.9|5196.9|9
1607652020000|2020-12-11 02:00:20|5234.81|5196.81|5234.11|5196.11|5234.81|5196.81|5234.11|5196.11|10
1607652030000|2020-12-11 02:00:30|5233.9|5195.9|5234.1|5196.1|5234.1|5196.1|5233.63|5195.63|10
1607652040000|2020-12-11 02:00:40|5234.14|5196.14|5233.48|5195.48|5234.22|5196.22|5233.48|5195.48|10
1607652050000|2020-12-11 02:00:50|5233.43|5195.43|5229.56|5191.56|5233.43|5195.43|5229.56|5191.56|10
1607652060000|2020-12-11 02:01:00|5229.52|5191.52|5228.25|5190.25|5229.52|5191.52|5228.03|5190.03|10
1607652070000|2020-12-11 02:01:10|5228.2|5190.2|5228.04|5190.04|5228.51|5190.51|5228.04|5190.04|9
1607652080000|2020-12-11 02:01:20|5228.19|5190.19|5227.04|5189.04|5228.19|5190.19|5227.01|5189.01|9
1607652090000|2020-12-11 02:01:30|5226.71|5188.71|5224.48|5186.48|5226.71|5188.71|5224.48|5186.48|10
1607652100000|2020-12-11 02:01:40|5224.34|5186.34|5221.48|5183.48|5224.34|5186.34|5221.44|5183.44|10
1607652110000|2020-12-11 02:01:50|5221.84|5183.84|5220.67|5182.67|5221.84|5183.84|5220.67|5182.67|9
1607652120000|2020-12-11 02:02:00|5220.59|5182.59|5220.18|5182.18|5220.61|5182.61|5220.18|5182.18|10
1607652130000|2020-12-11 02:02:10|5220.08|5182.08|5219.97|5181.97|5220.12|5182.12|5219.78|5181.78|10
1607652140000|2020-12-11 02:02:20|5219.94|5181.94|5217.24|5179.24|5219.94|5181.94|5217.24|5179.24|10
1607652150000|2020-12-11 02:02:30|5217.15|5179.15|5214.18|5176.18|5217.15|5179.15|5214.18|5176.18|10
1607652160000|2020-12-11 02:02:40|5213.82|5175.82|5209.6|5171.6|5213.82|5175.82|5209.6|5171.6|10
1607652170000|2020-12-11 02:02:50|5209.27|5171.27|5209.82|5171.82|5209.97|5171.97|5209.26|5171.26|10
1607652180000|2020-12-11 02:03:00|5209.94|5171.94|5214.17|5176.17|5214.17|5176.17|5209.94|5171.94|10
1607652190000|2020-12-11 02:03:10|5214.75|5176.75|5218.89|5180.89|5218.89|5180.89|5214.75|5176.75|10
1607652200000|2020-12-11 02:03:20|5219.02|5181.02|5224.09|5186.09|5224.17|5186.17|5219.02|5181.02|10
1607652210000|2020-12-11 02:03:30|5224.46|5186.46|5223.93|5185.93|5224.6|5186.6|5223.93|5185.93|10
1607652220000|2020-12-11 02:03:40|5223.87|5185.87|5224.43|5186.43|5224.44|5186.44|5223.72|5185.72|10
1607652230000|2020-12-11 02:03:50|5224.55|5186.55|5225.07|5187.07|5225.18|5187.18|5224.55|5186.55|10
1607652240000|2020-12-11 02:04:00|5225.02|5187.02|5224.8|5186.8|5225.02|5187.02|5224.72|5186.72|10
1607652250000|2020-12-11 02:04:10|5224.77|5186.77|5225.68|5187.68|5225.68|5187.68|5224.73|5186.73|10
1607652260000|2020-12-11 02:04:20|5225.67|5187.67|5227.79|5189.79|5227.79|5189.79|5225.47|5187.47|10
1607652270000|2020-12-11 02:04:30|5228.34|5190.34|5230.32|5192.32|5230.32|5192.32|5228.34|5190.34|10
1607652280000|2020-12-11 02:04:40|5230.41|5192.41|5232.6|5194.6|5232.6|5194.6|5230.41|5192.41|10
1607652290000|2020-12-11 02:04:50|5232.72|5194.72|5233.93|5195.93|5233.93|5195.93|5232.71|5194.71|10
1607652300000|2020-12-11 02:05:00|5233.91|5195.91|5234.24|5196.24|5234.48|5196.48|5233.89|5195.89|8
1607652310000|2020-12-11 02:05:10|5234.16|5196.16|5234.53|5196.53|5234.53|5196.53|5234.16|5196.16|8
1607652320000|2020-12-11 02:05:20|5234.69|5196.69|5235.42|5197.42|5235.92|5197.92|5234.63|5196.63|10
1607652330000|2020-12-11 02:05:30|5234.89|5196.89|5233.9|5195.9|5235.12|5197.12|5233.9|5195.9|9
1607652340000|2020-12-11 02:05:40|5233.71|5195.71|5232.42|5194.42|5233.71|5195.71|5232.42|5194.42|9
1607652350000|2020-12-11 02:05:50|5232.3|5194.3|5232.39|5194.39|5232.5|5194.5|5232.23|5194.23|10
1607652360000|2020-12-11 02:06:00|5232.49|5194.49|5232.72|5194.72|5232.89|5194.89|5232.45|5194.45|10
1607652370000|2020-12-11 02:06:10|5232.7|5194.7|5231.05|5193.05|5232.7|5194.7|5231.05|5193.05|10
1607652380000|2020-12-11 02:06:20|5230.99|5192.99|5229.82|5191.82|5231.03|5193.03|5229.82|5191.82|10
1607652390000|2020-12-11 02:06:30|5229.31|5191.31|5228.78|5190.78|5229.31|5191.31|5228.6|5190.6|9
1607652400000|2020-12-11 02:06:40|5228.81|5190.81|5228.01|5190.01|5228.81|5190.81|5227.89|5189.89|9
1607652410000|2020-12-11 02:06:50|5227.85|5189.85|5226.92|5188.92|5228.13|5190.13|5226.89|5188.89|10
1607652420000|2020-12-11 02:07:00|5226.75|5188.75|5225.74|5187.74|5226.75|5188.75|5225.71|5187.71|10
1607652430000|2020-12-11 02:07:10|5225.61|5187.61|5226.01|5188.01|5226.08|5188.08|5225.61|5187.61|10
1607652440000|2020-12-11 02:07:20|5226.23|5188.23|5226.78|5188.78|5226.94|5188.94|5226.17|5188.17|8
1607652450000|2020-12-11 02:07:30|5226.84|5188.84|5227.45|5189.45|5227.45|5189.45|5226.8|5188.8|9
1607652460000|2020-12-11 02:07:40|5227.56|5189.56|5228.89|5190.89|5228.92|5190.92|5227.56|5189.56|10
1607652470000|2020-12-11 02:07:50|5228.98|5190.98|5229.32|5191.32|5229.32|5191.32|5228.92|5190.92|10
1607652480000|2020-12-11 02:08:00|5229.3|5191.3|5230.31|5192.31|5230.37|5192.37|5229.3|5191.3|9
1607652490000|2020-12-11 02:08:10|5230.15|5192.15|5229.67|5191.67|5230.64|5192.64|5229.67|5191.67|10
1607652500000|2020-12-11 02:08:20|5229.4|5191.4|5228.43|5190.43|5229.4|5191.4|5228.43|5190.43|9
1607652510000|2020-12-11 02:08:30|5228.38|5190.38|5227.41|5189.41|5228.38|5190.38|5227.41|5189.41|10
1607652520000|2020-12-11 02:08:40|5227.4|5189.4|5227.22|5189.22|5227.44|5189.44|5227.22|5189.22|9
1607652530000|2020-12-11 02:08:50|5227.11|5189.11|5225.66|5187.66|5227.11|5189.11|5225.66|5187.66|9
1607652540000|2020-12-11 02:09:00|5225.48|5187.48|5225.29|5187.29|5225.71|5187.71|5225.29|5187.29|9
1607652550000|2020-12-11 02:09:10|5224.66|5186.66|5223.38|5185.38|5224.71|5186.71|5223.38|5185.38|10
1607652560000|2020-12-11 02:09:20|5223.62|5185.62|5223.05|5185.05|5223.62|5185.62|5223.05|5185.05|10
1607652570000|2020-12-11 02:09:30|5222.95|5184.95|5222.39|5184.39|5223.08|5185.08|5222.39|5184.39|10
1607652580000|2020-12-11 02:09:40|5222.21|5184.21|5221.9|5183.9|5222.21|5184.21|5221.8|5183.8|10
1607652590000|2020-12-11 02:09:50|5222.37|5184.37|5222.48|5184.48|5222.94|5184.94|5222.37|5184.37|10
1607652600000|2020-12-11 02:10:00|5222.55|5184.55|5222.68|5184.68|5222.69|5184.69|5222.53|5184.53|9
1607652610000|2020-12-11 02:10:10|5222.8|5184.8|5222.74|5184.74|5222.94|5184.94|5222.58|5184.58|9
1607652620000|2020-12-11 02:10:20|5222.75|5184.75|5222.41|5184.41|5222.87|5184.87|5222.41|5184.41|8
1607652630000|2020-12-11 02:10:30|5222.2|5184.2|5221.87|5183.87|5222.37|5184.37|5221.87|5183.87|9
1607652640000|2020-12-11 02:10:40|5221.75|5183.75|5219.62|5181.62|5221.77|5183.77|5219.62|5181.62|10
1607652650000|2020-12-11 02:10:50|5219.25|5181.25|5218.45|5180.45|5219.25|5181.25|5218.45|5180.45|10
1607652660000|2020-12-11 02:11:00|5218.48|5180.48|5216.83|5178.83|5218.53|5180.53|5216.83|5178.83|10
1607652670000|2020-12-11 02:11:10|5216.7|5178.7|5215.41|5177.41|5216.7|5178.7|5215.41|5177.41|9
1607652680000|2020-12-11 02:11:20|5215.4|5177.4|5215.48|5177.48|5215.5|5177.5|5215.21|5177.21|10
1607652690000|2020-12-11 02:11:30|5215.18|5177.18|5217.96|5179.96|5217.96|5179.96|5215.18|5177.18|10
1607652700000|2020-12-11 02:11:40|5218.1|5180.1|5221.42|5183.42|5221.45|5183.45|5218.1|5180.1|10
1607652710000|2020-12-11 02:11:50|5221.49|5183.49|5223.13|5185.13|5223.5|5185.5|5221.49|5183.49|9
1607652720000|2020-12-11 02:12:00|5222.99|5184.99|5222.69|5184.69|5223.09|5185.09|5222.69|5184.69|10
1607652730000|2020-12-11 02:12:10|5222.81|5184.81|5224.04|5186.04|5224.04|5186.04|5222.81|5184.81|10
1607652740000|2020-12-11 02:12:20|5224.22|5186.22|5227.84|5189.84|5227.9|5189.9|5224.22|5186.22|10
1607652750000|2020-12-11 02:12:30|5228.09|5190.09|5230.71|5192.71|5230.71|5192.71|5228.09|5190.09|10
1607652760000|2020-12-11 02:12:40|5230.98|5192.98|5230.62|5192.62|5231.5|5193.5|5230.62|5192.62|10
1607652770000|2020-12-11 02:12:50|5230.49|5192.49|5228.93|5190.93|5230.49|5192.49|5228.87|5190.87|10
1607652780000|2020-12-11 02:13:00|5228.6|5190.6|5225.36|5187.36|5228.6|5190.6|5225.36|5187.36|10
1607652790000|2020-12-11 02:13:10|5225.26|5187.26|5224.68|5186.68|5225.27|5187.27|5224.53|5186.53|9
1607652800000|2020-12-11 02:13:20|5224.64|5186.64|5220.96|5182.96|5224.64|5186.64|5220.96|5182.96|10
1607652810000|2020-12-11 02:13:30|5220.63|5182.63|5217.68|5179.68|5220.63|5182.63|5217.68|5179.68|10
1607652820000|2020-12-11 02:13:40|5217.57|5179.57|5214.04|5176.04|5217.57|5179.57|5214.04|5176.04|10
1607652830000|2020-12-11 02:13:50|5213.8|5175.8|5214.71|5176.71|5214.71|5176.71|5213.17|5175.17|10
1607652840000|2020-12-11 02:14:00|5214.79|5176.79|5215.76|5177.76|5215.82|5177.82|5214.79|5176.79|9
1607652850000|2020-12-11 02:14:10|5215.96|5177.96|5215.86|5177.86|5216.04|5178.04|5215.64|5177.64|10
1607652860000|2020-12-11 02:14:20|5215.77|5177.77|5214.75|5176.75|5215.95|5177.95|5214.75|5176.75|10
1607652870000|2020-12-11 02:14:30|5214.38|5176.38|5213.84|5175.84|5214.59|5176.59|5213.5|5175.5|10
1607652880000|2020-12-11 02:14:40|5213.91|5175.91|5214.13|5176.13|5214.22|5176.22|5213.91|5175.91|10
1607652890000|2020-12-11 02:14:50|5214.19|5176.19|5212.77|5174.77|5214.19|5176.19|5212.77|5174.77|10
1607652900000|2020-12-11 02:15:00|5212.79|5174.79|5212.23|5174.23|5212.92|5174.92|5212.23|5174.23|10
1607652910000|2020-12-11 02:15:10|5212.24|5174.24|5212.92|5174.92|5212.92|5174.92|5212.24|5174.24|9
1607652920000|2020-12-11 02:15:20|5213.32|5175.32|5216.96|5178.96|5216.96|5178.96|5213.32|5175.32|10
1607652930000|2020-12-11 02:15:30|5216.84|5178.84|5218.45|5180.45|5218.45|5180.45|5216.84|5178.84|9
1607652940000|2020-12-11 02:15:40|5218.18|5180.18|5218.01|5180.01|5218.21|5180.21|5217.96|5179.96|10
1607652950000|2020-12-11 02:15:50|5218.12|5180.12|5218.2|5180.2|5218.2|5180.2|5217.76|5179.76|10
1607652960000|2020-12-11 02:16:00|5218.07|5180.07|5218.57|5180.57|5218.68|5180.68|5218.06|5180.06|10
1607652970000|2020-12-11 02:16:10|5218.64|5180.64|5219.37|5181.37|5219.37|5181.37|5218.51|5180.51|10
1607652980000|2020-12-11 02:16:20|5219.42|5181.42|5223.05|5185.05|5223.05|5185.05|5219.24|5181.24|10
1607652990000|2020-12-11 02:16:30|5223.38|5185.38|5226.97|5188.97|5226.97|5188.97|5223.38|5185.38|10
1607653000000|2020-12-11 02:16:40|5227.17|5189.17|5228.11|5190.11|5228.11|5190.11|5227.17|5189.17|10
1607653010000|2020-12-11 02:16:50|5228.26|5190.26|5228.1|5190.1|5228.31|5190.31|5227.99|5189.99|10
1607653020000|2020-12-11 02:17:00|5228.64|5190.64|5228.3|5190.3|5228.64|5190.64|5228.3|5190.3|9
1607653030000|2020-12-11 02:17:10|5228.34|5190.34|5227.72|5189.72|5228.34|5190.34|5227.46|5189.46|10
1607653040000|2020-12-11 02:17:20|5227.62|5189.62|5228.61|5190.61|5228.61|5190.61|5227.62|5189.62|9
1607653050000|2020-12-11 02:17:30|5228.8|5190.8|5229.23|5191.23|5229.28|5191.28|5228.74|5190.74|10
1607653060000|2020-12-11 02:17:40|5229.19|5191.19|5229.79|5191.79|5229.79|5191.79|5229.18|5191.18|8
1607653070000|2020-12-11 02:17:50|5229.84|5191.84|5231.06|5193.06|5231.06|5193.06|5229.84|5191.84|10
1607653080000|2020-12-11 02:18:00|5231.16|5193.16|5230.38|5192.38|5231.32|5193.32|5230.37|5192.37|10
1607653090000|2020-12-11 02:18:10|5230.04|5192.04|5229.38|5191.38|5230.04|5192.04|5229.38|5191.38|9
1607653100000|2020-12-11 02:18:20|5229.14|5191.14|5228.05|5190.05|5229.14|5191.14|5228.05|5190.05|10
1607653110000|2020-12-11 02:18:30|5228.08|5190.08|5228.78|5190.78|5228.78|5190.78|5228.08|5190.08|10
1607653120000|2020-12-11 02:18:40|5228.66|5190.66|5228.56|5190.56|5228.81|5190.81|5228.49|5190.49|10
1607653130000|2020-12-11 02:18:50|5228.55|5190.55|5229.3|5191.3|5229.3|5191.3|5228.48|5190.48|10
1607653140000|2020-12-11 02:19:00|5229.4|5191.4|5230.78|5192.78|5230.78|5192.78|5229.37|5191.37|9
1607653150000|2020-12-11 02:19:10|5230.84|5192.84|5232.18|5194.18|5232.28|5194.28|5230.84|5192.84|10
1607653160000|2020-12-11 02:19:20|5232.19|5194.19|5232.41|5194.41|5232.56|5194.56|5232.19|5194.19|10
1607653170000|2020-12-11 02:19:30|5232.48|5194.48|5232.51|5194.51|5232.56|5194.56|5232.31|5194.31|10
1607653180000|2020-12-11 02:19:40|5232.52|5194.52|5232.92|5194.92|5232.94|5194.94|5232.52|5194.52|9
1607653190000|2020-12-11 02:19:50|5232.97|5194.97|5233.35|5195.35|5233.35|5195.35|5232.97|5194.97|8
1607653200000|2020-12-11 02:20:00|5233.23|5195.23|5232.96|5194.96|5233.51|5195.51|5232.96|5194.96|8
1607653210000|2020-12-11 02:20:10|5232.95|5194.95|5232.43|5194.43|5232.95|5194.95|5232.43|5194.43|9
1607653220000|2020-12-11 02:20:20|5232.31|5194.31|5230.95|5192.95|5232.31|5194.31|5230.94|5192.94|10
1607653230000|2020-12-11 02:20:30|5230.89|5192.89|5230.93|5192.93|5230.96|5192.96|5230.83|5192.83|9
1607653240000|2020-12-11 02:20:40|5230.98|5192.98|5230.58|5192.58|5230.98|5192.98|5230.56|5192.56|9
1607653250000|2020-12-11 02:20:50|5230.64|5192.64|5230.64|5192.64|5230.64|5192.64|5230.36|5192.36|8
1607653260000|2020-12-11 02:21:00|5230.78|5192.78|5232.3|5194.3|5232.3|5194.3|5230.78|5192.78|10
1607653270000|2020-12-11 02:21:10|5232.59|5194.59|5233.4|5195.4|5233.4|5195.4|5232.59|5194.59|10
1607653280000|2020-12-11 02:21:20|5233.43|5195.43|5233.98|5195.98|5233.98|5195.98|5233.41|5195.41|7
1607653290000|2020-12-11 02:21:30|5234.02|5196.02|5234.98|5196.98|5234.98|5196.98|5234.02|5196.02|10
1607653300000|2020-12-11 02:21:40|5235.25|5197.25|5236.37|5198.37|5236.4|5198.4|5235.25|5197.25|10
1607653310000|2020-12-11 02:21:50|5236.47|5198.47|5237.73|5199.73|5237.73|5199.73|5236.47|5198.47|10
1607653320000|2020-12-11 02:22:00|5237.84|5199.84|5240.54|5202.54|5240.54|5202.54|5237.84|5199.84|10
1607653330000|2020-12-11 02:22:10|5240.9|5202.9|5241.97|5203.97|5241.97|5203.97|5240.9|5202.9|10
1607653340000|2020-12-11 02:22:20|5241.51|5203.51|5243.98|5205.98|5243.98|5205.98|5241.51|5203.51|10
1607653350000|2020-12-11 02:22:30|5243.75|5205.75|5243.86|5205.86|5244.03|5206.03|5243.53|5205.53|9
1607653360000|2020-12-11 02:22:40|5244.02|5206.02|5245.2|5207.2|5245.2|5207.2|5243.92|5205.92|10
1607653370000|2020-12-11 02:22:50|5245.32|5207.32|5245.41|5207.41|5245.69|5207.69|5245.2|5207.2|10
1607653380000|2020-12-11 02:23:00|5245.35|5207.35|5245.11|5207.11|5245.38|5207.38|5245.04|5207.04|10
1607653390000|2020-12-11 02:23:10|5245.24|5207.24|5245.8|5207.8|5245.8|5207.8|5245.24|5207.24|10
1607653400000|2020-12-11 02:23:20|5245.82|5207.82|5245.8|5207.8|5245.82|5207.82|5245.58|5207.58|10
1607653410000|2020-12-11 02:23:30|5245.57|5207.57|5246.31|5208.31|5246.31|5208.31|5245.57|5207.57|10
1607653420000|2020-12-11 02:23:40|5246.32|5208.32|5247.07|5209.07|5247.07|5209.07|5246.31|5208.31|10
1607653430000|2020-12-11 02:23:50|5246.92|5208.92|5247.27|5209.27|5247.32|5209.32|5246.92|5208.92|8
1607653440000|2020-12-11 02:24:00|5247.28|5209.28|5246.99|5208.99|5247.3|5209.3|5246.99|5208.99|10
1607653450000|2020-12-11 02:24:10|5246.87|5208.87|5247.55|5209.55|5247.57|5209.57|5246.87|5208.87|9
1607653460000|2020-12-11 02:24:20|5247.49|5209.49|5246.8|5208.8|5247.49|5209.49|5246.75|5208.75|9
1607653470000|2020-12-11 02:24:30|5246.82|5208.82|5246.31|5208.31|5246.91|5208.91|5246.31|5208.31|8
1607653480000|2020-12-11 02:24:40|5246.1|5208.1|5246.01|5208.01|5246.14|5208.14|5245.59|5207.59|10
1607653490000|2020-12-11 02:24:50|5245.99|5207.99|5246.11|5208.11|5246.13|5208.13|5245.9|5207.9|10
1607653500000|2020-12-11 02:25:00|5246.13|5208.13|5246.58|5208.58|5246.58|5208.58|5246.13|5208.13|9
1607653510000|2020-12-11 02:25:10|5246.75|5208.75|5247.26|5209.26|5247.4|5209.4|5246.66|5208.66|10
1607653520000|2020-12-11 02:25:20|5247.11|5209.11|5249.22|5211.22|5249.22|5211.22|5247.05|5209.05|10
1607653530000|2020-12-11 02:25:30|5249.36|5211.36|5252.94|5214.94|5252.94|5214.94|5249.36|5211.36|10
1607653540000|2020-12-11 02:25:40|5252.81|5214.81|5253.69|5215.69|5253.69|5215.69|5252.81|5214.81|10
1607653550000|2020-12-11 02:25:50|5253.79|5215.79|5254.84|5216.84|5254.84|5216.84|5253.79|5215.79|9
1607653560000|2020-12-11 02:26:00|5254.79|5216.79|5254.45|5216.45|5255.06|5217.06|5254.45|5216.45|10
1607653570000|2020-12-11 02:26:10|5254.58|5216.58|5254.75|5216.75|5254.98|5216.98|5254.52|5216.52|10
1607653580000|2020-12-11 02:26:20|5254.8|5216.8|5254.75|5216.75|5254.99|5216.99|5254.75|5216.75|9
1607653590000|2020-12-11 02:26:30|5254.63|5216.63|5254.65|5216.65|5254.77|5216.77|5254.53|5216.53|10
1607653600000|2020-12-11 02:26:40|5254.56|5216.56|5255.35|5217.35|5255.35|5217.35|5254.55|5216.55|10
1607653610000|2020-12-11 02:26:50|5255.32|5217.32|5256.18|5218.18|5256.31|5218.31|5255.32|5217.32|10
1607653620000|2020-12-11 02:27:00|5256.21|5218.21|5256.07|5218.07|5256.63|5218.63|5255.93|5217.93|10
1607653630000|2020-12-11 02:27:10|5256.2|5218.2|5257.03|5219.03|5257.04|5219.04|5256.16|5218.16|10
1607653640000|2020-12-11 02:27:20|5257.28|5219.28|5258.43|5220.43|5258.85|5220.85|5257.28|5219.28|10
1607653650000|2020-12-11 02:27:30|5258.88|5220.88|5260.22|5222.22|5260.22|5222.22|5258.57|5220.57|10
1607653660000|2020-12-11 02:27:40|5260.49|5222.49|5259.68|5221.68|5260.5|5222.5|5259.68|5221.68|9
1607653670000|2020-12-11 02:27:50|5259.35|5221.35|5257.27|5219.27|5259.35|5221.35|5257.27|5219.27|10
1607653680000|2020-12-11 02:28:00|5257.19|5219.19|5255.83|5217.83|5257.43|5219.43|5255.83|5217.83|10
1607653690000|2020-12-11 02:28:10|5255.66|5217.66|5255.64|5217.64|5255.66|5217.66|5255.39|5217.39|8
1607653700000|2020-12-11 02:28:20|5255.61|5217.61|5256.1|5218.1|5256.24|5218.24|5255.61|5217.61|10
1607653710000|2020-12-11 02:28:30|5256.24|5218.24|5256.22|5218.22|5256.5|5218.5|5256.15|5218.15|10
1607653720000|2020-12-11 02:28:40|5255.87|5217.87|5253.77|5215.77|5255.87|5217.87|5253.72|5215.72|10
1607653730000|2020-12-11 02:28:50|5253.67|5215.67|5253.61|5215.61|5253.77|5215.77|5253.25|5215.25|9
1607653740000|2020-12-11 02:29:00|5253.76|5215.76|5253.75|5215.75|5254.17|5216.17|5253.74|5215.74|10
1607653750000|2020-12-11 02:29:10|5253.85|5215.85|5255.22|5217.22|5255.23|5217.23|5253.49|5215.49|10
1607653760000|2020-12-11 02:29:20|5254.93|5216.93|5255.39|5217.39|5255.42|5217.42|5254.92|5216.92|9
1607653770000|2020-12-11 02:29:30|5255.1|5217.1|5254.42|5216.42|5255.1|5217.1|5254.42|5216.42|10
1607653780000|2020-12-11 02:29:40|5254.28|5216.28|5253.82|5215.82|5254.29|5216.29|5253.7|5215.7|10
1607653790000|2020-12-11 02:29:50|5253.81|5215.81|5253.39|5215.39|5253.81|5215.81|5253.39|5215.39|9
1607653800000|2020-12-11 02:30:00|5253.24|5215.24|5251.67|5213.67|5253.42|5215.42|5251.67|5213.67|10
1607653810000|2020-12-11 02:30:10|5251.65|5213.65|5249.94|5211.94|5251.65|5213.65|5249.94|5211.94|10
1607653820000|2020-12-11 02:30:20|5249.86|5211.86|5249.71|5211.71|5249.86|5211.86|5249.16|5211.16|10
1607653830000|2020-12-11 02:30:30|5249.85|5211.85|5248.06|5210.06|5249.85|5211.85|5248.06|5210.06|10
1607653840000|2020-12-11 02:30:40|5248.28|5210.28|5247.38|5209.38|5248.28|5210.28|5247.38|5209.38|10
1607653850000|2020-12-11 02:30:50|5247.41|5209.41|5246.97|5208.97|5247.41|5209.41|5246.97|5208.97|9
1607653860000|2020-12-11 02:31:00|5246.34|5208.34|5245.59|5207.59|5246.34|5208.34|5245.3|5207.3|10
1607653870000|2020-12-11 02:31:10|5245.85|5207.85|5245.54|5207.54|5246.18|5208.18|5245.29|5207.29|10
1607653880000|2020-12-11 02:31:20|5245.7|5207.7|5249.02|5211.02|5249.02|5211.02|5245.7|5207.7|9
1607653890000|2020-12-11 02:31:30|5249.27|5211.27|5251.2|5213.2|5251.2|5213.2|5249.27|5211.27|9
1607653900000|2020-12-11 02:31:40|5251.11|5213.11|5251.17|5213.17|5251.53|5213.53|5251.11|5213.11|9
1607653910000|2020-12-11 02:31:50|5250.96|5212.96|5249.92|5211.92|5250.96|5212.96|5249.92|5211.92|9
1607653920000|2020-12-11 02:32:00|5249.97|5211.97|5248.58|5210.58|5250.04|5212.04|5248.57|5210.57|9
1607653930000|2020-12-11 02:32:10|5248.47|5210.47|5247.12|5209.12|5248.47|5210.47|5247.12|5209.12|9
1607653940000|2020-12-11 02:32:20|5247.03|5209.03|5246.7|5208.7|5247.03|5209.03|5246.67|5208.67|10
1607653950000|2020-12-11 02:32:30|5246.58|5208.58|5246.74|5208.74|5246.76|5208.76|5246.56|5208.56|10
1607653960000|2020-12-11 02:32:40|5246.5|5208.5|5246.2|5208.2|5246.72|5208.72|5246.2|5208.2|10
1607653970000|2020-12-11 02:32:50|5246.02|5208.02|5246.37|5208.37|5246.42|5208.42|5245.92|5207.92|9
1607653980000|2020-12-11 02:33:00|5246.33|5208.33|5244.35|5206.35|5246.33|5208.33|5244.35|5206.35|8
1607653990000|2020-12-11 02:33:10|5244.3|5206.3|5243.58|5205.58|5244.3|5206.3|5243.58|5205.58|9
1607654000000|2020-12-11 02:33:20|5243.48|5205.48|5243.55|5205.55|5243.55|5205.55|5243.27|5205.27|10
1607654010000|2020-12-11 02:33:30|5243.58|5205.58|5245.87|5207.87|5245.87|5207.87|5243.58|5205.58|10
1607654020000|2020-12-11 02:33:40|5245.94|5207.94|5249.85|5211.85|5249.88|5211.88|5245.94|5207.94|10
1607654030000|2020-12-11 02:33:50|5250.24|5212.24|5249.28|5211.28|5250.53|5212.53|5249.28|5211.28|9
1607654040000|2020-12-11 02:34:00|5248.98|5210.98|5245.94|5207.94|5248.98|5210.98|5245.94|5207.94|10
1607654050000|2020-12-11 02:34:10|5245.77|5207.77|5243.96|5205.96|5245.77|5207.77|5243.88|5205.88|9
1607654060000|2020-12-11 02:34:20|5243.6|5205.6|5242.63|5204.63|5243.6|5205.6|5242.63|5204.63|10
1607654070000|2020-12-11 02:34:30|5242.62|5204.62|5243.05|5205.05|5243.05|5205.05|5242.45|5204.45|10
1607654080000|2020-12-11 02:34:40|5243.21|5205.21|5242.04|5204.04|5243.21|5205.21|5242.04|5204.04|10
1607654090000|2020-12-11 02:34:50|5241.9|5203.9|5240.31|5202.31|5242.03|5204.03|5240.31|5202.31|10
1607654100000|2020-12-11 02:35:00|5240.38|5202.38|5238.88|5200.88|5240.38|5202.38|5238.88|5200.88|10
1607654110000|2020-12-11 02:35:10|5238.69|5200.69|5237.25|5199.25|5238.69|5200.69|5237.25|5199.25|10
1607654120000|2020-12-11 02:35:20|5237.1|5199.1|5236.16|5198.16|5237.32|5199.32|5236.16|5198.16|10
1607654130000|2020-12-11 02:35:30|5236.12|5198.12|5235.63|5197.63|5236.12|5198.12|5235.63|5197.63|8
1607654140000|2020-12-11 02:35:40|5235.93|5197.93|5237.1|5199.1|5237.1|5199.1|5235.93|5197.93|10
1607654150000|2020-12-11 02:35:50|5237.21|5199.21|5236.73|5198.73|5237.43|5199.43|5236.73|5198.73|10
1607654160000|2020-12-11 02:36:00|5236.66|5198.66|5236.56|5198.56|5236.69|5198.69|5236.44|5198.44|10
1607654170000|2020-12-11 02:36:10|5236.38|5198.38|5235.36|5197.36|5236.38|5198.38|5235.36|5197.36|10
1607654180000|2020-12-11 02:36:20|5235.43|5197.43|5235.12|5197.12|5235.51|5197.51|5234.7|5196.7|10
1607654190000|2020-12-11 02:36:30|5235.13|5197.13|5235.21|5197.21|5235.33|5197.33|5235.09|5197.09|10
1607654200000|2020-12-11 02:36:40|5235.35|5197.35|5234.61|5196.61|5235.46|5197.46|5234.61|5196.61|8
1607654210000|2020-12-11 02:36:50|5234.53|5196.53|5234.22|5196.22|5234.62|5196.62|5234.11|5196.11|10
1607654220000|2020-12-11 02:37:00|5234.19|5196.19|5233.94|5195.94|5234.35|5196.35|5233.94|5195.94|10
1607654230000|2020-12-11 02:37:10|5233.95|5195.95|5232.56|5194.56|5233.99|5195.99|5232.56|5194.56|10
1607654240000|2020-12-11 02:37:20|5232.31|5194.31|5232.26|5194.26|5232.31|5194.31|5231.76|5193.76|10
1607654250000|2020-12-11 02:37:30|5232.38|5194.38|5233.79|5195.79|5233.95|5195.95|5232.37|5194.37|10
1607654260000|2020-12-11 02:37:40|5233.86|5195.86|5234.08|5196.08|5234.28|5196.28|5233.85|5195.85|10
1607654270000|2020-12-11 02:37:50|5233.91|5195.91|5232.83|5194.83|5233.91|5195.91|5232.79|5194.79|10
1607654280000|2020-12-11 02:38:00|5232.79|5194.79|5232.16|5194.16|5232.79|5194.79|5232.16|5194.16|9
1607654290000|2020-12-11 02:38:10|5232.07|5194.07|5231.15|5193.15|5232.08|5194.08|5231.15|5193.15|10
1607654300000|2020-12-11 02:38:20|5231.16|5193.16|5230.52|5192.52|5231.16|5193.16|5230.51|5192.51|10
1607654310000|2020-12-11 02:38:30|5230.46|5192.46|5230.2|5192.2|5230.46|5192.46|5229.83|5191.83|10
1607654320000|2020-12-11 02:38:40|5230.23|5192.23|5230.4|5192.4|5230.8|5192.8|5230.12|5192.12|9
1607654330000|2020-12-11 02:38:50|5230.41|5192.41|5230.45|5192.45|5230.51|5192.51|5230.23|5192.23|10
1607654340000|2020-12-11 02:39:00|5229.77|5191.77|5230.55|5192.55|5230.71|5192.71|5229.77|5191.77|9
1607654350000|2020-12-11 02:39:10|5230.31|5192.31|5229.32|5191.32|5230.31|5192.31|5229.32|5191.32|10
1607654360000|2020-12-11 02:39:20|5228.9|5190.9|5228.8|5190.8|5229.03|5191.03|5228.8|5190.8|10
1607654370000|2020-12-11 02:39:30|5228.58|5190.58|5228.48|5190.48|5228.58|5190.58|5228.26|5190.26|9
1607654380000|2020-12-11 02:39:40|5228.29|5190.29|5228.66|5190.66|5228.73|5190.73|5228.29|5190.29|10
1607654390000|2020-12-11 02:39:50|5228.47|5190.47|5229.62|5191.62|5229.62|5191.62|5228.41|5190.41|10
1607654400000|2020-12-11 02:40:00|5229.61|5191.61|5230.5|5192.5|5230.76|5192.76|5229.61|5191.61|10
1607654410000|2020-12-11 02:40:10|5230.3|5192.3|5228.85|5190.85|5230.3|5192.3|5228.85|5190.85|10
1607654420000|2020-12-11 02:40:20|5228.73|5190.73|5227.55|5189.55|5228.73|5190.73|5227.28|5189.28|9
1607654430000|2020-12-11 02:40:30|5227.65|5189.65|5228.57|5190.57|5228.78|5190.78|5227.65|5189.65|8
1607654440000|2020-12-11 02:40:40|5228.42|5190.42|5228.02|5190.02|5228.59|5190.59|5227.84|5189.84|10
1607654450000|2020-12-11 02:40:50|5228.25|5190.25|5228.84|5190.84|5228.84|5190.84|5228.23|5190.23|10
1607654460000|2020-12-11 02:41:00|5228.73|5190.73|5230.43|5192.43|5230.43|5192.43|5228.73|5190.73|9
1607654470000|2020-12-11 02:41:10|5230.52|5192.52|5231.1|5193.1|5231.99|5193.99|5230.52|5192.52|10
1607654480000|2020-12-11 02:41:20|5230.79|5192.79|5226.96|5188.96|5230.98|5192.98|5226.96|5188.96|10
1607654490000|2020-12-11 02:41:30|5226.8|5188.8|5225.2|5187.2|5226.8|5188.8|5225.15|5187.15|10
1607654500000|2020-12-11 02:41:40|5225.14|5187.14|5224.25|5186.25|5225.14|5187.14|5224.23|5186.23|9
1607654510000|2020-12-11 02:41:50|5224.4|5186.4|5223.19|5185.19|5224.4|5186.4|5223.19|5185.19|10
1607654520000|2020-12-11 02:42:00|5222.73|5184.73|5221.71|5183.71|5222.73|5184.73|5221.71|5183.71|10
1607654530000|2020-12-11 02:42:10|5221.99|5183.99|5223.81|5185.81|5223.81|5185.81|5221.62|5183.62|10
1607654540000|2020-12-11 02:42:20|5224.07|5186.07|5224.21|5186.21|5224.91|5186.91|5224.07|5186.07|10
1607654550000|2020-12-11 02:42:30|5224.28|5186.28|5224.72|5186.72|5224.72|5186.72|5224.27|5186.27|10
1607654560000|2020-12-11 02:42:40|5225.1|5187.1|5223.73|5185.73|5225.1|5187.1|5223.73|5185.73|10
1607654570000|2020-12-11 02:42:50|5224.15|5186.15|5224.73|5186.73|5224.73|5186.73|5223.98|5185.98|10
1607654580000|2020-12-11 02:43:00|5224.48|5186.48|5225.14|5187.14|5225.51|5187.51|5224.48|5186.48|10
1607654590000|2020-12-11 02:43:10|5225.68|5187.68|5223.22|5185.22|5225.68|5187.68|5223.22|5185.22|10
1607654600000|2020-12-11 02:43:20|5223.13|5185.13|5222.81|5184.81|5223.22|5185.22|5222.7|5184.7|10
1607654610000|2020-12-11 02:43:30|5222.98|5184.98|5225.41|5187.41|5225.41|5187.41|5222.98|5184.98|10
1607654620000|2020-12-11 02:43:40|5225.43|5187.43|5226.65|5188.65|5226.65|5188.65|5225.43|5187.43|10
1607654630000|2020-12-11 02:43:50|5226.62|5188.62|5225.5|5187.5|5227.08|5189.08|5225.45|5187.45|10
1607654640000|2020-12-11 02:44:00|5225.17|5187.17|5225.98|5187.98|5225.98|5187.98|5225.15|5187.15|10
1607654650000|2020-12-11 02:44:10|5226|5188|5227.59|5189.59|5227.59|5189.59|5225.97|5187.97|10
1607654660000|2020-12-11 02:44:20|5227.64|5189.64|5229.01|5191.01|5229.15|5191.15|5227.64|5189.64|10
1607654670000|2020-12-11 02:44:30|5228.92|5190.92|5229.39|5191.39|5229.42|5191.42|5228.82|5190.82|10
1607654680000|2020-12-11 02:44:40|5229.41|5191.41|5229.32|5191.32|5229.68|5191.68|5229.32|5191.32|10
1607654690000|2020-12-11 02:44:50|5229.44|5191.44|5228.21|5190.21|5229.44|5191.44|5228.21|5190.21|10
1607654700000|2020-12-11 02:45:00|5228.28|5190.28|5227.66|5189.66|5228.28|5190.28|5227.63|5189.63|10
1607654710000|2020-12-11 02:45:10|5227.56|5189.56|5227.92|5189.92|5227.92|5189.92|5227.34|5189.34|10
1607654720000|2020-12-11 02:45:20|5228.14|5190.14|5228.42|5190.42|5228.98|5190.98|5228.06|5190.06|10
1607654730000|2020-12-11 02:45:30|5228.33|5190.33|5228.26|5190.26|5228.33|5190.33|5227.73|5189.73|10
1607654740000|2020-12-11 02:45:40|5228.36|5190.36|5228.79|5190.79|5228.86|5190.86|5228.17|5190.17|9
1607654750000|2020-12-11 02:45:50|5228.7|5190.7|5229.5|5191.5|5229.5|5191.5|5228.27|5190.27|10
1607654760000|2020-12-11 02:46:00|5229.51|5191.51|5228.86|5190.86|5229.54|5191.54|5228.86|5190.86|10
1607654770000|2020-12-11 02:46:10|5228.81|5190.81|5229.45|5191.45|5229.45|5191.45|5228.81|5190.81|9
1607654780000|2020-12-11 02:46:20|5229.75|5191.75|5230.3|5192.3|5230.3|5192.3|5229.71|5191.71|8
1607654790000|2020-12-11 02:46:30|5230.32|5192.32|5230.23|5192.23|5230.55|5192.55|5230.15|5192.15|10
1607654800000|2020-12-11 02:46:40|5230.21|5192.21|5230.32|5192.32|5230.33|5192.33|5229.96|5191.96|9
1607654810000|2020-12-11 02:46:50|5230.44|5192.44|5232.95|5194.95|5232.95|5194.95|5230.44|5192.44|9
1607654820000|2020-12-11 02:47:00|5233.22|5195.22|5234.31|5196.31|5234.31|5196.31|5233.22|5195.22|10
1607654830000|2020-12-11 02:47:10|5234.26|5196.26|5234.83|5196.83|5234.83|5196.83|5234.24|5196.24|8
1607654840000|2020-12-11 02:47:20|5235.37|5197.37|5235.76|5197.76|5235.77|5197.77|5235.35|5197.35|9
1607654850000|2020-12-11 02:47:30|5235.61|5197.61|5233.76|5195.76|5235.61|5197.61|5233.76|5195.76|10
1607654860000|2020-12-11 02:47:40|5233.62|5195.62|5232.75|5194.75|5233.62|5195.62|5232.62|5194.62|10
1607654870000|2020-12-11 02:47:50|5232.74|5194.74|5232.93|5194.93|5232.96|5194.96|5232.65|5194.65|10
1607654880000|2020-12-11 02:48:00|5233.18|5195.18|5233.72|5195.72|5233.72|5195.72|5233.18|5195.18|9
1607654890000|2020-12-11 02:48:10|5233.73|5195.73|5234.14|5196.14|5234.32|5196.32|5233.73|5195.73|10
1607654900000|2020-12-11 02:48:20|5234.06|5196.06|5233.68|5195.68|5234.06|5196.06|5233.47|5195.47|10
1607654910000|2020-12-11 02:48:30|5233.56|5195.56|5233.75|5195.75|5233.81|5195.81|5233.51|5195.51|9
1607654920000|2020-12-11 02:48:40|5233.43|5195.43|5233.33|5195.33|5233.43|5195.43|5233|5195|9
1607654930000|2020-12-11 02:48:50|5233.47|5195.47|5234.55|5196.55|5234.55|5196.55|5233.44|5195.44|10
1607654940000|2020-12-11 02:49:00|5234.49|5196.49|5235.03|5197.03|5235.03|5197.03|5234.49|5196.49|10
1607654950000|2020-12-11 02:49:10|5234.92|5196.92|5234.63|5196.63|5234.92|5196.92|5234.35|5196.35|10
1607654960000|2020-12-11 02:49:20|5234.64|5196.64|5234.53|5196.53|5234.9|5196.9|5234.53|5196.53|10
1607654970000|2020-12-11 02:49:30|5234.41|5196.41|5236.11|5198.11|5236.11|5198.11|5234.41|5196.41|10
1607654980000|2020-12-11 02:49:40|5236.2|5198.2|5238.66|5200.66|5238.66|5200.66|5236.2|5198.2|10
1607654990000|2020-12-11 02:49:50|5238.8|5200.8|5239.08|5201.08|5239.24|5201.24|5238.8|5200.8|10
1607655000000|2020-12-11 02:50:00|5239.28|5201.28|5239.2|5201.2|5239.28|5201.28|5238.92|5200.92|10
1607655010000|2020-12-11 02:50:10|5239.23|5201.23|5238.46|5200.46|5239.26|5201.26|5238.46|5200.46|9
1607655020000|2020-12-11 02:50:20|5238.02|5200.02|5237.32|5199.32|5238.02|5200.02|5237.21|5199.21|10
1607655030000|2020-12-11 02:50:30|5237.05|5199.05|5236.55|5198.55|5237.05|5199.05|5236.55|5198.55|10
1607655040000|2020-12-11 02:50:40|5236.58|5198.58|5236.06|5198.06|5236.62|5198.62|5236|5198|10
1607655050000|2020-12-11 02:50:50|5236.01|5198.01|5235.86|5197.86|5236.19|5198.19|5235.86|5197.86|10
1607655060000|2020-12-11 02:51:00|5235.85|5197.85|5235.03|5197.03|5235.85|5197.85|5235.03|5197.03|10
1607655070000|2020-12-11 02:51:10|5234.71|5196.71|5234|5196|5234.71|5196.71|5233.83|5195.83|10
1607655080000|2020-12-11 02:51:20|5233.73|5195.73|5233.15|5195.15|5233.73|5195.73|5233.15|5195.15|10
1607655090000|2020-12-11 02:51:30|5233.03|5195.03|5232.7|5194.7|5233.03|5195.03|5232.42|5194.42|9
1607655100000|2020-12-11 02:51:40|5232.74|5194.74|5232.45|5194.45|5232.74|5194.74|5232.33|5194.33|10
1607655110000|2020-12-11 02:51:50|5232.46|5194.46|5232.25|5194.25|5232.46|5194.46|5232.23|5194.23|10
1607655120000|2020-12-11 02:52:00|5232.27|5194.27|5231.52|5193.52|5232.27|5194.27|5231.52|5193.52|9
1607655130000|2020-12-11 02:52:10|5231.12|5193.12|5229.82|5191.82|5231.12|5193.12|5229.82|5191.82|10
1607655140000|2020-12-11 02:52:20|5229.83|5191.83|5228.43|5190.43|5229.83|5191.83|5228.43|5190.43|10
1607655150000|2020-12-11 02:52:30|5228.42|5190.42|5227.85|5189.85|5228.42|5190.42|5227.85|5189.85|10
1607655160000|2020-12-11 02:52:40|5227.71|5189.71|5227.21|5189.21|5227.71|5189.71|5227.1|5189.1|10
1607655170000|2020-12-11 02:52:50|5227.16|5189.16|5226.39|5188.39|5227.16|5189.16|5226.39|5188.39|10
1607655180000|2020-12-11 02:53:00|5226.46|5188.46|5222.79|5184.79|5226.46|5188.46|5222.79|5184.79|10
1607655190000|2020-12-11 02:53:10|5222.41|5184.41|5220.66|5182.66|5222.41|5184.41|5220.56|5182.56|9
1607655200000|2020-12-11 02:53:20|5220.61|5182.61|5220.71|5182.71|5220.9|5182.9|5220.61|5182.61|10
1607655210000|2020-12-11 02:53:30|5220.6|5182.6|5221.1|5183.1|5221.15|5183.15|5220.25|5182.25|10
1607655220000|2020-12-11 02:53:40|5221.35|5183.35|5222.17|5184.17|5222.3|5184.3|5221.13|5183.13|10
1607655230000|2020-12-11 02:53:50|5222.26|5184.26|5221.52|5183.52|5222.29|5184.29|5221.52|5183.52|10
1607655240000|2020-12-11 02:54:00|5221.55|5183.55|5221.63|5183.63|5221.74|5183.74|5221.44|5183.44|10
1607655250000|2020-12-11 02:54:10|5221.87|5183.87|5221.4|5183.4|5221.91|5183.91|5221.35|5183.35|10
1607655260000|2020-12-11 02:54:20|5221.32|5183.32|5221.94|5183.94|5221.94|5183.94|5221.15|5183.15|10
1607655270000|2020-12-11 02:54:30|5221.84|5183.84|5221.23|5183.23|5221.84|5183.84|5221.17|5183.17|10
1607655280000|2020-12-11 02:54:40|5221|5183|5218.84|5180.84|5221|5183|5218.84|5180.84|10
1607655290000|2020-12-11 02:54:50|5218.63|5180.63|5218.96|5180.96|5218.97|5180.97|5218.63|5180.63|10
1607655300000|2020-12-11 02:55:00|5218.93|5180.93|5218.21|5180.21|5218.98|5180.98|5218.21|5180.21|10
1607655310000|2020-12-11 02:55:10|5217.81|5179.81|5217.61|5179.61|5217.99|5179.99|5217.61|5179.61|9
1607655320000|2020-12-11 02:55:20|5217.6|5179.6|5216.84|5178.84|5217.63|5179.63|5216.71|5178.71|10
1607655330000|2020-12-11 02:55:30|5216.77|5178.77|5216.81|5178.81|5217.1|5179.1|5216.76|5178.76|10
1607655340000|2020-12-11 02:55:40|5216.72|5178.72|5215.65|5177.65|5216.83|5178.83|5215.65|5177.65|10
1607655350000|2020-12-11 02:55:50|5215.74|5177.74|5213.95|5175.95|5215.74|5177.74|5213.93|5175.93|10
1607655360000|2020-12-11 02:56:00|5213.78|5175.78|5214.03|5176.03|5214.03|5176.03|5213.68|5175.68|9
1607655370000|2020-12-11 02:56:10|5213.99|5175.99|5213.68|5175.68|5214.15|5176.15|5213.68|5175.68|10
1607655380000|2020-12-11 02:56:20|5213.54|5175.54|5213.57|5175.57|5213.57|5175.57|5213.3|5175.3|8
1607655390000|2020-12-11 02:56:30|5213.5|5175.5|5213.36|5175.36|5213.5|5175.5|5213.35|5175.35|8
1607655400000|2020-12-11 02:56:40|5213.17|5175.17|5212.59|5174.59|5213.26|5175.26|5212.59|5174.59|10
1607655410000|2020-12-11 02:56:50|5212.69|5174.69|5214.5|5176.5|5214.5|5176.5|5212.69|5174.69|10
1607655420000|2020-12-11 02:57:00|5214.49|5176.49|5215.43|5177.43|5215.43|5177.43|5214.49|5176.49|9
1607655430000|2020-12-11 02:57:10|5215.78|5177.78|5217.01|5179.01|5217.13|5179.13|5215.78|5177.78|10
1607655440000|2020-12-11 02:57:20|5217.33|5179.33|5218.66|5180.66|5218.66|5180.66|5217.33|5179.33|10
1607655450000|2020-12-11 02:57:30|5218.96|5180.96|5218.62|5180.62|5219.06|5181.06|5218.5|5180.5|9
1607655460000|2020-12-11 02:57:40|5218.15|5180.15|5214.82|5176.82|5218.15|5180.15|5214.82|5176.82|10
1607655470000|2020-12-11 02:57:50|5214.66|5176.66|5214.29|5176.29|5214.73|5176.73|5214.29|5176.29|10
1607655480000|2020-12-11 02:58:00|5214.14|5176.14|5213.3|5175.3|5214.34|5176.34|5213.26|5175.26|10
1607655490000|2020-12-11 02:58:10|5213.34|5175.34|5213.62|5175.62|5213.92|5175.92|5213.34|5175.34|10
1607655500000|2020-12-11 02:58:20|5213.61|5175.61|5213.68|5175.68|5213.92|5175.92|5213.61|5175.61|9
1607655510000|2020-12-11 02:58:30|5213.54|5175.54|5213.05|5175.05|5213.91|5175.91|5212.99|5174.99|9
1607655520000|2020-12-11 02:58:40|5213.14|5175.14|5213.18|5175.18|5213.51|5175.51|5212.95|5174.95|10
1607655530000|2020-12-11 02:58:50|5213.05|5175.05|5212.27|5174.27|5213.05|5175.05|5212.12|5174.12|9
1607655540000|2020-12-11 02:59:00|5212.45|5174.45|5212.15|5174.15|5212.45|5174.45|5212.1|5174.1|9
1607655550000|2020-12-11 02:59:10|5211.83|5173.83|5211.26|5173.26|5211.89|5173.89|5211.26|5173.26|10
1607655560000|2020-12-11 02:59:20|5211.28|5173.28|5211.78|5173.78|5211.78|5173.78|5211.19|5173.19|10
1607655570000|2020-12-11 02:59:30|5211.56|5173.56|5210.58|5172.58|5211.56|5173.56|5210.58|5172.58|9
1607655580000|2020-12-11 02:59:40|5210.52|5172.52|5208.95|5170.95|5210.52|5172.52|5208.95|5170.95|10
1607655590000|2020-12-11 02:59:50|5208.6|5170.6|5207.95|5169.95|5208.65|5170.65|5207.95|5169.95|10
1607655600000|2020-12-11 03:00:00|5207.7|5169.7|5206.49|5168.49|5207.7|5169.7|5206.46|5168.46|10
1607655610000|2020-12-11 03:00:10|5206.3|5168.3|5206.24|5168.24|5206.49|5168.49|5205.99|5167.99|10
1607655620000|2020-12-11 03:00:20|5206.39|5168.39|5207.5|5169.5|5207.5|5169.5|5206.39|5168.39|10
1607655630000|2020-12-11 03:00:30|5207.82|5169.82|5209.02|5171.02|5209.02|5171.02|5207.82|5169.82|9
1607655640000|2020-12-11 03:00:40|5209.2|5171.2|5210.73|5172.73|5210.73|5172.73|5209.2|5171.2|10
1607655650000|2020-12-11 03:00:50|5210.87|5172.87|5212.41|5174.41|5212.41|5174.41|5210.87|5172.87|10
1607655660000|2020-12-11 03:01:00|5212.27|5174.27|5212.72|5174.72|5213.15|5175.15|5212.27|5174.27|9
1607655670000|2020-12-11 03:01:10|5212.75|5174.75|5212.98|5174.98|5213.02|5175.02|5212.58|5174.58|10
1607655680000|2020-12-11 03:01:20|5213.02|5175.02|5211.59|5173.59|5213.02|5175.02|5211.59|5173.59|9
1607655690000|2020-12-11 03:01:30|5211.24|5173.24|5210.19|5172.19|5211.24|5173.24|5210.06|5172.06|10
1607655700000|2020-12-11 03:01:40|5210.27|5172.27|5210.33|5172.33|5210.33|5172.33|5210.11|5172.11|10
1607655710000|2020-12-11 03:01:50|5210.34|5172.34|5210.5|5172.5|5210.5|5172.5|5210.23|5172.23|9
1607655720000|2020-12-11 03:02:00|5210.85|5172.85|5213.6|5175.6|5213.6|5175.6|5210.85|5172.85|10
1607655730000|2020-12-11 03:02:10|5214.06|5176.06|5215.63|5177.63|5215.63|5177.63|5214.06|5176.06|10
1607655740000|2020-12-11 03:02:20|5215.64|5177.64|5217.69|5179.69|5217.69|5179.69|5215.61|5177.61|10
1607655750000|2020-12-11 03:02:30|5217.92|5179.92|5222.35|5184.35|5222.35|5184.35|5217.92|5179.92|10
1607655760000|2020-12-11 03:02:40|5222.57|5184.57|5223.44|5185.44|5223.58|5185.58|5222.57|5184.57|9
1607655770000|2020-12-11 03:02:50|5222.89|5184.89|5222.02|5184.02|5222.93|5184.93|5222.02|5184.02|10
1607655780000|2020-12-11 03:03:00|5221.99|5183.99|5222.2|5184.2|5222.2|5184.2|5221.74|5183.74|10
1607655790000|2020-12-11 03:03:10|5222.36|5184.36|5222.39|5184.39|5223|5185|5222.29|5184.29|10
1607655800000|2020-12-11 03:03:20|5222.76|5184.76|5223.29|5185.29|5223.29|5185.29|5222.76|5184.76|9
1607655810000|2020-12-11 03:03:30|5223.28|5185.28|5224.37|5186.37|5224.37|5186.37|5223.28|5185.28|10
1607655820000|2020-12-11 03:03:40|5224.43|5186.43|5225.88|5187.88|5225.88|5187.88|5224.43|5186.43|8
1607655830000|2020-12-11 03:03:50|5226.09|5188.09|5226.77|5188.77|5226.77|5188.77|5226.09|5188.09|10
1607655840000|2020-12-11 03:04:00|5226.79|5188.79|5227.76|5189.76|5227.91|5189.91|5226.79|5188.79|8
1607655850000|2020-12-11 03:04:10|5227.66|5189.66|5227.29|5189.29|5227.66|5189.66|5227.25|5189.25|10
1607655860000|2020-12-11 03:04:20|5227.3|5189.3|5227.82|5189.82|5228.07|5190.07|5227.3|5189.3|9
1607655870000|2020-12-11 03:04:30|5227.67|5189.67|5227.8|5189.8|5227.8|5189.8|5227.45|5189.45|9
1607655880000|2020-12-11 03:04:40|5227.52|5189.52|5227.05|5189.05|5227.52|5189.52|5226.88|5188.88|9
1607655890000|2020-12-11 03:04:50|5226.97|5188.97|5225.86|5187.86|5226.97|5188.97|5225.86|5187.86|10
1607655900000|2020-12-11 03:05:00|5225.58|5187.58|5224.85|5186.85|5225.58|5187.58|5224.85|5186.85|9
1607655910000|2020-12-11 03:05:10|5224.57|5186.57|5224.02|5186.02|5224.61|5186.61|5223.94|5185.94|10
1607655920000|2020-12-11 03:05:20|5224.04|5186.04|5223.95|5185.95|5224.15|5186.15|5223.95|5185.95|8
1607655930000|2020-12-11 03:05:30|5224.08|5186.08|5223.32|5185.32|5224.08|5186.08|5223.32|5185.32|9
1607655940000|2020-12-11 03:05:40|5223.17|5185.17|5223|5185|5223.36|5185.36|5222.97|5184.97|10
1607655950000|2020-12-11 03:05:50|5222.77|5184.77|5221.94|5183.94|5222.77|5184.77|5221.94|5183.94|9
1607655960000|2020-12-11 03:06:00|5221.69|5183.69|5220.91|5182.91|5221.69|5183.69|5220.62|5182.62|10
1607655970000|2020-12-11 03:06:10|5220.9|5182.9|5220.92|5182.92|5220.95|5182.95|5220.61|5182.61|9
1607655980000|2020-12-11 03:06:20|5220.91|5182.91|5220.65|5182.65|5220.91|5182.91|5220.65|5182.65|9
1607655990000|2020-12-11 03:06:30|5220.54|5182.54|5217.59|5179.59|5220.55|5182.55|5217.59|5179.59|10
1607656000000|2020-12-11 03:06:40|5217.43|5179.43|5213.56|5175.56|5217.43|5179.43|5213.56|5175.56|10
1607656010000|2020-12-11 03:06:50|5213.39|5175.39|5212.03|5174.03|5213.39|5175.39|5212.03|5174.03|10
1607656020000|2020-12-11 03:07:00|5211.97|5173.97|5211.9|5173.9|5211.97|5173.97|5211.74|5173.74|10
1607656030000|2020-12-11 03:07:10|5212.06|5174.06|5213.68|5175.68|5213.68|5175.68|5211.5|5173.5|10
1607656040000|2020-12-11 03:07:20|5213.72|5175.72|5214.78|5176.78|5214.78|5176.78|5213.72|5175.72|9
1607656050000|2020-12-11 03:07:30|5214.72|5176.72|5215|5177|5215.18|5177.18|5214.72|5176.72|9
1607656060000|2020-12-11 03:07:40|5214.95|5176.95|5215.37|5177.37|5215.56|5177.56|5214.94|5176.94|10
1607656070000|2020-12-11 03:07:50|5215.28|5177.28|5214.93|5176.93|5215.28|5177.28|5214.88|5176.88|9
1607656080000|2020-12-11 03:08:00|5214.91|5176.91|5214.57|5176.57|5215.12|5177.12|5214.46|5176.46|10
1607656090000|2020-12-11 03:08:10|5214.62|5176.62|5213.86|5175.86|5214.62|5176.62|5213.52|5175.52|9
1607656100000|2020-12-11 03:08:20|5213.76|5175.76|5213.49|5175.49|5213.76|5175.76|5213.46|5175.46|10
1607656110000|2020-12-11 03:08:30|5213.47|5175.47|5212.97|5174.97|5213.47|5175.47|5212.81|5174.81|9
1607656120000|2020-12-11 03:08:40|5212.99|5174.99|5213.35|5175.35|5213.38|5175.38|5212.56|5174.56|9
1607656130000|2020-12-11 03:08:50|5213.48|5175.48|5213.73|5175.73|5213.79|5175.79|5213.47|5175.47|10
1607656140000|2020-12-11 03:09:00|5213.82|5175.82|5213.86|5175.86|5213.97|5175.97|5213.82|5175.82|10
1607656150000|2020-12-11 03:09:10|5213.68|5175.68|5213.55|5175.55|5213.68|5175.68|5213.26|5175.26|9
1607656160000|2020-12-11 03:09:20|5213.59|5175.59|5215.33|5177.33|5215.33|5177.33|5213.59|5175.59|9
1607656170000|2020-12-11 03:09:30|5215.45|5177.45|5217.47|5179.47|5217.47|5179.47|5215.45|5177.45|10
1607656180000|2020-12-11 03:09:40|5217.43|5179.43|5218.07|5180.07|5218.07|5180.07|5217.43|5179.43|9
1607656190000|2020-12-11 03:09:50|5218.05|5180.05|5218.2|5180.2|5218.48|5180.48|5218.05|5180.05|9
1607656200000|2020-12-11 03:10:00|5218.26|5180.26|5218.64|5180.64|5218.66|5180.66|5218.26|5180.26|9
1607656210000|2020-12-11 03:10:10|5218.62|5180.62|5218.43|5180.43|5218.85|5180.85|5218.39|5180.39|9
1607656220000|2020-12-11 03:10:20|5218.16|5180.16|5217.11|5179.11|5218.17|5180.17|5217.11|5179.11|10
1607656230000|2020-12-11 03:10:30|5216.92|5178.92|5216.91|5178.91|5217.09|5179.09|5216.82|5178.82|10
1607656240000|2020-12-11 03:10:40|5216.94|5178.94|5216.6|5178.6|5216.95|5178.95|5216.58|5178.58|10
1607656250000|2020-12-11 03:10:50|5216.47|5178.47|5216.33|5178.33|5216.52|5178.52|5216.33|5178.33|8
1607656260000|2020-12-11 03:11:00|5216.36|5178.36|5215.66|5177.66|5216.36|5178.36|5215.66|5177.66|10
1607656270000|2020-12-11 03:11:10|5215.49|5177.49|5214.65|5176.65|5215.49|5177.49|5214.64|5176.64|10
1607656280000|2020-12-11 03:11:20|5214.7|5176.7|5214.18|5176.18|5214.73|5176.73|5214.18|5176.18|10
1607656290000|2020-12-11 03:11:30|5214.06|5176.06|5211.98|5173.98|5214.06|5176.06|5211.98|5173.98|10
1607656300000|2020-12-11 03:11:40|5211.55|5173.55|5209.31|5171.31|5211.63|5173.63|5209.31|5171.31|8
1607656310000|2020-12-11 03:11:50|5208.52|5170.52|5204.32|5166.32|5208.52|5170.52|5204.32|5166.32|10
1607656320000|2020-12-11 03:12:00|5203.72|5165.72|5200.78|5162.78|5203.72|5165.72|5200.56|5162.56|10
1607656330000|2020-12-11 03:12:10|5200.76|5162.76|5200.03|5162.03|5201.66|5163.66|5200.03|5162.03|9
1607656340000|2020-12-11 03:12:20|5199.96|5161.96|5194.34|5156.34|5199.96|5161.96|5194.34|5156.34|10
1607656350000|2020-12-11 03:12:30|5193.72|5155.72|5192.33|5154.33|5193.92|5155.92|5192.33|5154.33|10
1607656360000|2020-12-11 03:12:40|5191.6|5153.6|5190.49|5152.49|5191.6|5153.6|5190.36|5152.36|10
1607656370000|2020-12-11 03:12:50|5190.47|5152.47|5190.58|5152.58|5190.88|5152.88|5189.88|5151.88|10
1607656380000|2020-12-11 03:13:00|5190.56|5152.56|5191.57|5153.57|5191.57|5153.57|5190.56|5152.56|10
1607656390000|2020-12-11 03:13:10|5192.24|5154.24|5195.23|5157.23|5195.23|5157.23|5192.24|5154.24|10
1607656400000|2020-12-11 03:13:20|5195.82|5157.82|5198.52|5160.52|5198.52|5160.52|5195.82|5157.82|9
1607656410000|2020-12-11 03:13:30|5198.86|5160.86|5199.96|5161.96|5200.06|5162.06|5198.86|5160.86|10
1607656420000|2020-12-11 03:13:40|5199.83|5161.83|5203.48|5165.48|5203.48|5165.48|5199.82|5161.82|10
1607656430000|2020-12-11 03:13:50|5204.2|5166.2|5205.87|5167.87|5205.87|5167.87|5204.2|5166.2|10
1607656440000|2020-12-11 03:14:00|5205.79|5167.79|5206.04|5168.04|5206.04|5168.04|5205.23|5167.23|10
1607656450000|2020-12-11 03:14:10|5206.02|5168.02|5206.56|5168.56|5206.58|5168.58|5206.02|5168.02|9
1607656460000|2020-12-11 03:14:20|5206.73|5168.73|5208.71|5170.71|5208.71|5170.71|5206.73|5168.73|10
1607656470000|2020-12-11 03:14:30|5209.5|5171.5|5211.91|5173.91|5211.91|5173.91|5209.5|5171.5|10
1607656480000|2020-12-11 03:14:40|5212.48|5174.48|5216.02|5178.02|5216.02|5178.02|5212.48|5174.48|10
1607656490000|2020-12-11 03:14:50|5216.4|5178.4|5219.41|5181.41|5219.41|5181.41|5216.4|5178.4|10
1607656500000|2020-12-11 03:15:00|5221.03|5183.03|5225.04|5187.04|5225.04|5187.04|5221.03|5183.03|10
1607656510000|2020-12-11 03:15:10|5226.58|5188.58|5230.44|5192.44|5230.62|5192.62|5226.58|5188.58|10
1607656520000|2020-12-11 03:15:20|5230.85|5192.85|5236.97|5198.97|5236.97|5198.97|5230.85|5192.85|10
1607656530000|2020-12-11 03:15:30|5237.65|5199.65|5239.21|5201.21|5239.21|5201.21|5237.54|5199.54|10
1607656540000|2020-12-11 03:15:40|5239.61|5201.61|5240.53|5202.53|5240.9|5202.9|5239.61|5201.61|10
1607656550000|2020-12-11 03:15:50|5240.27|5202.27|5240.99|5202.99|5240.99|5202.99|5240.27|5202.27|10
1607656560000|2020-12-11 03:16:00|5240.94|5202.94|5239.98|5201.98|5240.94|5202.94|5239.97|5201.97|9
1607656570000|2020-12-11 03:16:10|5239.77|5201.77|5239.68|5201.68|5239.95|5201.95|5239.47|5201.47|9
1607656580000|2020-12-11 03:16:20|5239.98|5201.98|5239.34|5201.34|5240.17|5202.17|5239.02|5201.02|10
1607656590000|2020-12-11 03:16:30|5239.22|5201.22|5239.5|5201.5|5239.64|5201.64|5239.18|5201.18|9
1607656600000|2020-12-11 03:16:40|5239.55|5201.55|5240.14|5202.14|5240.49|5202.49|5239.55|5201.55|10
1607656610000|2020-12-11 03:16:50|5240.12|5202.12|5240.76|5202.76|5241.09|5203.09|5240.11|5202.11|10
1607656620000|2020-12-11 03:17:00|5241.04|5203.04|5240.69|5202.69|5241.04|5203.04|5240.66|5202.66|9
1607656630000|2020-12-11 03:17:10|5240.25|5202.25|5237.33|5199.33|5240.25|5202.25|5237.33|5199.33|10
1607656640000|2020-12-11 03:17:20|5237.27|5199.27|5234.74|5196.74|5237.27|5199.27|5234.74|5196.74|10
1607656650000|2020-12-11 03:17:30|5234.77|5196.77|5233.38|5195.38|5234.77|5196.77|5233.38|5195.38|10
1607656660000|2020-12-11 03:17:40|5233.01|5195.01|5232.19|5194.19|5233.1|5195.1|5232.19|5194.19|10
1607656670000|2020-12-11 03:17:50|5231.94|5193.94|5231.47|5193.47|5231.94|5193.94|5231.43|5193.43|9
1607656680000|2020-12-11 03:18:00|5231.49|5193.49|5231|5193|5231.49|5193.49|5231|5193|10
1607656690000|2020-12-11 03:18:10|5230.97|5192.97|5232.41|5194.41|5232.41|5194.41|5230.91|5192.91|10
1607656700000|2020-12-11 03:18:20|5233.06|5195.06|5234.09|5196.09|5234.09|5196.09|5233.04|5195.04|10
1607656710000|2020-12-11 03:18:30|5234.36|5196.36|5233.65|5195.65|5234.36|5196.36|5233.51|5195.51|10
1607656720000|2020-12-11 03:18:40|5233.68|5195.68|5233.37|5195.37|5233.75|5195.75|5233.19|5195.19|9
1607656730000|2020-12-11 03:18:50|5233.4|5195.4|5233.41|5195.41|5233.42|5195.42|5233.28|5195.28|10
1607656740000|2020-12-11 03:19:00|5233.36|5195.36|5233.1|5195.1|5233.36|5195.36|5233.04|5195.04|10
1607656750000|2020-12-11 03:19:10|5232.98|5194.98|5231.36|5193.36|5232.98|5194.98|5231.36|5193.36|10
1607656760000|2020-12-11 03:19:20|5231.11|5193.11|5230.37|5192.37|5231.17|5193.17|5230.37|5192.37|10
1607656770000|2020-12-11 03:19:30|5230.18|5192.18|5229.55|5191.55|5230.31|5192.31|5229.55|5191.55|9
1607656780000|2020-12-11 03:19:40|5229.38|5191.38|5228.82|5190.82|5229.38|5191.38|5228.82|5190.82|10
1607656790000|2020-12-11 03:19:50|5228.76|5190.76|5227.91|5189.91|5228.76|5190.76|5227.91|5189.91|10
1607656800000|2020-12-11 03:20:00|5228.1|5190.1|5227.26|5189.26|5228.1|5190.1|5227.24|5189.24|9
1607656810000|2020-12-11 03:20:10|5227.19|5189.19|5226.92|5188.92|5227.36|5189.36|5226.91|5188.91|10
1607656820000|2020-12-11 03:20:20|5226.93|5188.93|5226.23|5188.23|5227.04|5189.04|5226.23|5188.23|10
1607656830000|2020-12-11 03:20:30|5226.15|5188.15|5225.62|5187.62|5226.15|5188.15|5225.62|5187.62|9
1607656840000|2020-12-11 03:20:40|5225.87|5187.87|5228.3|5190.3|5228.3|5190.3|5225.83|5187.83|10
1607656850000|2020-12-11 03:20:50|5228.4|5190.4|5229.45|5191.45|5229.45|5191.45|5228.4|5190.4|10
1607656860000|2020-12-11 03:21:00|5229.7|5191.7|5231.07|5193.07|5231.33|5193.33|5229.7|5191.7|10
1607656870000|2020-12-11 03:21:10|5230.95|5192.95|5229.12|5191.12|5231.05|5193.05|5229.12|5191.12|9
1607656880000|2020-12-11 03:21:20|5229.14|5191.14|5228.19|5190.19|5229.14|5191.14|5228.19|5190.19|8
1607656890000|2020-12-11 03:21:30|5228.29|5190.29|5228.28|5190.28|5228.29|5190.29|5228.1|5190.1|8
1607656900000|2020-12-11 03:21:40|5228.46|5190.46|5229.16|5191.16|5229.16|5191.16|5228.46|5190.46|9
1607656910000|2020-12-11 03:21:50|5229.08|5191.08|5228.46|5190.46|5229.18|5191.18|5228.3|5190.3|10
1607656920000|2020-12-11 03:22:00|5228.18|5190.18|5227.4|5189.4|5228.18|5190.18|5227.38|5189.38|10
1607656930000|2020-12-11 03:22:10|5227.13|5189.13|5226.67|5188.67|5227.13|5189.13|5226.53|5188.53|10
1607656940000|2020-12-11 03:22:20|5226.64|5188.64|5228.44|5190.44|5228.44|5190.44|5226.64|5188.64|10
1607656950000|2020-12-11 03:22:30|5228.38|5190.38|5229.27|5191.27|5229.34|5191.34|5228.38|5190.38|10
1607656960000|2020-12-11 03:22:40|5229.18|5191.18|5229|5191|5229.18|5191.18|5228.65|5190.65|10
1607656970000|2020-12-11 03:22:50|5229.13|5191.13|5228.56|5190.56|5229.13|5191.13|5228.56|5190.56|10
1607656980000|2020-12-11 03:23:00|5228.58|5190.58|5228.84|5190.84|5228.84|5190.84|5228.55|5190.55|9
1607656990000|2020-12-11 03:23:10|5228.85|5190.85|5229.11|5191.11|5229.15|5191.15|5228.74|5190.74|10
1607657000000|2020-12-11 03:23:20|5229.23|5191.23|5229.63|5191.63|5229.7|5191.7|5229.23|5191.23|10
1607657010000|2020-12-11 03:23:30|5229.71|5191.71|5231.87|5193.87|5231.89|5193.89|5229.71|5191.71|10
1607657020000|2020-12-11 03:23:40|5231.94|5193.94|5233.85|5195.85|5233.85|5195.85|5231.94|5193.94|10
1607657030000|2020-12-11 03:23:50|5233.83|5195.83|5233.23|5195.23|5233.83|5195.83|5233.21|5195.21|10
1607657040000|2020-12-11 03:24:00|5233.22|5195.22|5233.58|5195.58|5233.58|5195.58|5233.14|5195.14|10
1607657050000|2020-12-11 03:24:10|5233.8|5195.8|5234.2|5196.2|5234.21|5196.21|5233.75|5195.75|10
1607657060000|2020-12-11 03:24:20|5234.24|5196.24|5235.16|5197.16|5235.22|5197.22|5234.22|5196.22|10
1607657070000|2020-12-11 03:24:30|5235.34|5197.34|5236.47|5198.47|5236.47|5198.47|5235.34|5197.34|10
1607657080000|2020-12-11 03:24:40|5236.46|5198.46|5236.62|5198.62|5236.82|5198.82|5236.46|5198.46|9
1607657090000|2020-12-11 03:24:50|5236.33|5198.33|5236.58|5198.58|5236.58|5198.58|5236.08|5198.08|9
1607657100000|2020-12-11 03:25:00|5236.5|5198.5|5238.18|5200.18|5238.27|5200.27|5236.5|5198.5|10
1607657110000|2020-12-11 03:25:10|5238.17|5200.17|5238.73|5200.73|5238.73|5200.73|5238.14|5200.14|10
1607657120000|2020-12-11 03:25:20|5238.75|5200.75|5238.53|5200.53|5238.77|5200.77|5238.53|5200.53|7
1607657130000|2020-12-11 03:25:30|5238.54|5200.54|5238.72|5200.72|5238.79|5200.79|5238.51|5200.51|8
1607657140000|2020-12-11 03:25:40|5238.87|5200.87|5238.39|5200.39|5238.87|5200.87|5238.39|5200.39|9
1607657150000|2020-12-11 03:25:50|5238.57|5200.57|5238.6|5200.6|5238.63|5200.63|5238.57|5200.57|10
1607657160000|2020-12-11 03:26:00|5238.59|5200.59|5238.28|5200.28|5238.59|5200.59|5238.22|5200.22|10
1607657170000|2020-12-11 03:26:10|5238.19|5200.19|5238.28|5200.28|5238.29|5200.29|5238.08|5200.08|9
1607657180000|2020-12-11 03:26:20|5238.29|5200.29|5238.64|5200.64|5238.64|5200.64|5237.91|5199.91|10
1607657190000|2020-12-11 03:26:30|5238.73|5200.73|5240.04|5202.04|5240.04|5202.04|5238.73|5200.73|9
1607657200000|2020-12-11 03:26:40|5239.89|5201.89|5238.33|5200.33|5239.89|5201.89|5238.33|5200.33|10
1607657210000|2020-12-11 03:26:50|5238.27|5200.27|5238.15|5200.15|5238.31|5200.31|5238.06|5200.06|9
1607657220000|2020-12-11 03:27:00|5238.19|5200.19|5238.68|5200.68|5238.68|5200.68|5238.01|5200.01|10
1607657230000|2020-12-11 03:27:10|5238.87|5200.87|5239.28|5201.28|5239.28|5201.28|5238.62|5200.62|9
1607657240000|2020-12-11 03:27:20|5239.36|5201.36|5240.16|5202.16|5240.2|5202.2|5239.36|5201.36|9
1607657250000|2020-12-11 03:27:30|5240.23|5202.23|5242.5|5204.5|5242.5|5204.5|5240.23|5202.23|10
1607657260000|2020-12-11 03:27:40|5242.65|5204.65|5243.61|5205.61|5243.61|5205.61|5242.62|5204.62|10
1607657270000|2020-12-11 03:27:50|5243.7|5205.7|5244.43|5206.43|5244.43|5206.43|5243.7|5205.7|10
1607657280000|2020-12-11 03:28:00|5244.8|5206.8|5244.89|5206.89|5244.91|5206.91|5244.64|5206.64|9
1607657290000|2020-12-11 03:28:10|5244.97|5206.97|5243.75|5205.75|5244.97|5206.97|5243.71|5205.71|10
1607657300000|2020-12-11 03:28:20|5243.85|5205.85|5243.84|5205.84|5243.85|5205.85|5243.08|5205.08|9
1607657310000|2020-12-11 03:28:30|5243.79|5205.79|5244.25|5206.25|5244.25|5206.25|5243.75|5205.75|9
1607657320000|2020-12-11 03:28:40|5244.3|5206.3|5244.88|5206.88|5244.88|5206.88|5244.3|5206.3|10
1607657330000|2020-12-11 03:28:50|5244.83|5206.83|5247.97|5209.97|5247.97|5209.97|5244.83|5206.83|10
1607657340000|2020-12-11 03:29:00|5248.23|5210.23|5248.91|5210.91|5248.98|5210.98|5248.23|5210.23|9
1607657350000|2020-12-11 03:29:10|5249.48|5211.48|5249.36|5211.36|5249.53|5211.53|5249.31|5211.31|10
1607657360000|2020-12-11 03:29:20|5249.18|5211.18|5248.89|5210.89|5249.18|5211.18|5248.84|5210.84|10
1607657370000|2020-12-11 03:29:30|5248.92|5210.92|5248.63|5210.63|5249.02|5211.02|5248.17|5210.17|9
1607657380000|2020-12-11 03:29:40|5248.37|5210.37|5247.69|5209.69|5248.47|5210.47|5247.68|5209.68|10
1607657390000|2020-12-11 03:29:50|5247.74|5209.74|5247.89|5209.89|5247.92|5209.92|5247.67|5209.67|10
1607657400000|2020-12-11 03:30:00|5248.24|5210.24|5248.83|5210.83|5249.02|5211.02|5248.14|5210.14|10
1607657410000|2020-12-11 03:30:10|5248.91|5210.91|5248.59|5210.59|5248.95|5210.95|5248.59|5210.59|10
1607657420000|2020-12-11 03:30:20|5248.63|5210.63|5248.46|5210.46|5248.65|5210.65|5248.33|5210.33|10
1607657430000|2020-12-11 03:30:30|5248.4|5210.4|5248.15|5210.15|5248.46|5210.46|5248.03|5210.03|10
1607657440000|2020-12-11 03:30:40|5248.16|5210.16|5247.33|5209.33|5248.16|5210.16|5247.32|5209.32|10
1607657450000|2020-12-11 03:30:50|5247.37|5209.37|5247.38|5209.38|5247.4|5209.4|5247.12|5209.12|9
1607657460000|2020-12-11 03:31:00|5247.33|5209.33|5246.69|5208.69|5247.37|5209.37|5246.64|5208.64|10
1607657470000|2020-12-11 03:31:10|5246.27|5208.27|5245.19|5207.19|5246.27|5208.27|5245.08|5207.08|10
1607657480000|2020-12-11 03:31:20|5245.13|5207.13|5244.55|5206.55|5245.13|5207.13|5244.55|5206.55|10
1607657490000|2020-12-11 03:31:30|5244.41|5206.41|5242.23|5204.23|5244.41|5206.41|5242.23|5204.23|10
1607657500000|2020-12-11 03:31:40|5242.03|5204.03|5241.13|5203.13|5242.03|5204.03|5241.13|5203.13|10
1607657510000|2020-12-11 03:31:50|5240.64|5202.64|5240.61|5202.61|5240.65|5202.65|5240.3|5202.3|9
1607657520000|2020-12-11 03:32:00|5240.53|5202.53|5240.65|5202.65|5241.01|5203.01|5240.53|5202.53|9
1607657530000|2020-12-11 03:32:10|5240.72|5202.72|5239.89|5201.89|5240.72|5202.72|5239.89|5201.89|10
1607657540000|2020-12-11 03:32:20|5239.81|5201.81|5239.55|5201.55|5239.81|5201.81|5239.54|5201.54|8
1607657550000|2020-12-11 03:32:30|5239.5|5201.5|5239.09|5201.09|5239.5|5201.5|5239.09|5201.09|10
1607657560000|2020-12-11 03:32:40|5239.06|5201.06|5238.76|5200.76|5239.06|5201.06|5238.51|5200.51|10
1607657570000|2020-12-11 03:32:50|5238.68|5200.68|5238.36|5200.36|5238.68|5200.68|5238.36|5200.36|10
1607657580000|2020-12-11 03:33:00|5238.13|5200.13|5238.9|5200.9|5238.9|5200.9|5237.67|5199.67|10
1607657590000|2020-12-11 03:33:10|5238.92|5200.92|5239.42|5201.42|5239.44|5201.44|5238.69|5200.69|10
1607657600000|2020-12-11 03:33:20|5239.47|5201.47|5240.35|5202.35|5240.35|5202.35|5239.47|5201.47|10
1607657610000|2020-12-11 03:33:30|5240.63|5202.63|5240.65|5202.65|5240.78|5202.78|5240.63|5202.63|9
1607657620000|2020-12-11 03:33:40|5240.76|5202.76|5240.61|5202.61|5240.76|5202.76|5240.54|5202.54|10
1607657630000|2020-12-11 03:33:50|5240.59|5202.59|5241.2|5203.2|5241.2|5203.2|5240.59|5202.59|9
1607657640000|2020-12-11 03:34:00|5241.17|5203.17|5242.12|5204.12|5242.13|5204.13|5241.17|5203.17|10
1607657650000|2020-12-11 03:34:10|5242.1|5204.1|5242.39|5204.39|5242.49|5204.49|5242.1|5204.1|10
1607657660000|2020-12-11 03:34:20|5242.37|5204.37|5241.81|5203.81|5242.37|5204.37|5241.81|5203.81|10
1607657670000|2020-12-11 03:34:30|5241.76|5203.76|5242.88|5204.88|5242.88|5204.88|5241.76|5203.76|10
1607657680000|2020-12-11 03:34:40|5242.98|5204.98|5242.31|5204.31|5242.98|5204.98|5242.31|5204.31|10
1607657690000|2020-12-11 03:34:50|5242.34|5204.34|5242.97|5204.97|5242.97|5204.97|5242.32|5204.32|10
1607657700000|2020-12-11 03:35:00|5242.9|5204.9|5242.72|5204.72|5243.13|5205.13|5242.72|5204.72|10
1607657710000|2020-12-11 03:35:10|5242.6|5204.6|5242.16|5204.16|5242.61|5204.61|5242.16|5204.16|9
1607657720000|2020-12-11 03:35:20|5242.13|5204.13|5242.33|5204.33|5242.34|5204.34|5242.13|5204.13|8
1607657730000|2020-12-11 03:35:30|5242.29|5204.29|5241.73|5203.73|5242.37|5204.37|5241.73|5203.73|9
1607657740000|2020-12-11 03:35:40|5241.71|5203.71|5241.6|5203.6|5241.71|5203.71|5241.43|5203.43|9
1607657750000|2020-12-11 03:35:50|5241.73|5203.73|5241.15|5203.15|5241.73|5203.73|5241.15|5203.15|9
1607657760000|2020-12-11 03:36:00|5240.88|5202.88|5240.64|5202.64|5240.89|5202.89|5240.64|5202.64|9
1607657770000|2020-12-11 03:36:10|5240.63|5202.63|5243.95|5205.95|5243.95|5205.95|5240.63|5202.63|10
1607657780000|2020-12-11 03:36:20|5244.79|5206.79|5247.01|5209.01|5247.01|5209.01|5244.79|5206.79|10
1607657790000|2020-12-11 03:36:30|5247.08|5209.08|5248.59|5210.59|5248.59|5210.59|5247.08|5209.08|9
1607657800000|2020-12-11 03:36:40|5248.61|5210.61|5248.7|5210.7|5248.71|5210.71|5248.57|5210.57|9
1607657810000|2020-12-11 03:36:50|5248.3|5210.3|5248.01|5210.01|5248.34|5210.34|5248.01|5210.01|9
1607657820000|2020-12-11 03:37:00|5247.54|5209.54|5247.41|5209.41|5247.58|5209.58|5247.41|5209.41|10
1607657830000|2020-12-11 03:37:10|5247.42|5209.42|5248.24|5210.24|5248.24|5210.24|5247.42|5209.42|9
1607657840000|2020-12-11 03:37:20|5248.16|5210.16|5248.54|5210.54|5248.54|5210.54|5248.16|5210.16|8
1607657850000|2020-12-11 03:37:30|5248.52|5210.52|5248.86|5210.86|5248.86|5210.86|5248.44|5210.44|9
1607657860000|2020-12-11 03:37:40|5248.9|5210.9|5250.49|5212.49|5250.61|5212.61|5248.9|5210.9|10
1607657870000|2020-12-11 03:37:50|5250.48|5212.48|5250.06|5212.06|5250.48|5212.48|5249.95|5211.95|10
1607657880000|2020-12-11 03:38:00|5249.88|5211.88|5250.36|5212.36|5250.54|5212.54|5249.61|5211.61|10
1607657890000|2020-12-11 03:38:10|5250.38|5212.38|5250.64|5212.64|5250.74|5212.74|5250.38|5212.38|10
1607657900000|2020-12-11 03:38:20|5250.37|5212.37|5250.33|5212.33|5250.37|5212.37|5249.81|5211.81|10
1607657910000|2020-12-11 03:38:30|5250.5|5212.5|5251.34|5213.34|5251.34|5213.34|5250.5|5212.5|8
1607657920000|2020-12-11 03:38:40|5251.55|5213.55|5251.98|5213.98|5251.98|5213.98|5251.41|5213.41|10
1607657930000|2020-12-11 03:38:50|5251.99|5213.99|5252.05|5214.05|5252.05|5214.05|5251.74|5213.74|10
1607657940000|2020-12-11 03:39:00|5251.95|5213.95|5252.29|5214.29|5252.35|5214.35|5251.95|5213.95|9
1607657950000|2020-12-11 03:39:10|5252.38|5214.38|5251.96|5213.96|5252.5|5214.5|5251.85|5213.85|9
1607657960000|2020-12-11 03:39:20|5252.02|5214.02|5251.97|5213.97|5252.21|5214.21|5251.91|5213.91|8
1607657970000|2020-12-11 03:39:30|5251.94|5213.94|5251.99|5213.99|5252.1|5214.1|5251.9|5213.9|10
1607657980000|2020-12-11 03:39:40|5252.04|5214.04|5252.34|5214.34|5252.41|5214.41|5252.04|5214.04|9
1607657990000|2020-12-11 03:39:50|5252.56|5214.56|5252.68|5214.68|5252.68|5214.68|5252.31|5214.31|10
1607658000000|2020-12-11 03:40:00|5252.62|5214.62|5253.26|5215.26|5253.26|5215.26|5252.62|5214.62|9
1607658010000|2020-12-11 03:40:10|5253.88|5215.88|5254.23|5216.23|5254.53|5216.53|5253.88|5215.88|10
1607658020000|2020-12-11 03:40:20|5254.21|5216.21|5253.21|5215.21|5254.22|5216.22|5253.19|5215.19|10
1607658030000|2020-12-11 03:40:30|5253.2|5215.2|5252.77|5214.77|5253.2|5215.2|5252.77|5214.77|8
1607658040000|2020-12-11 03:40:40|5252.63|5214.63|5251.99|5213.99|5252.65|5214.65|5251.99|5213.99|10
1607658050000|2020-12-11 03:40:50|5251.92|5213.92|5252.19|5214.19|5252.19|5214.19|5251.92|5213.92|10
1607658060000|2020-12-11 03:41:00|5252.3|5214.3|5252.78|5214.78|5252.78|5214.78|5252.28|5214.28|10
1607658070000|2020-12-11 03:41:10|5252.88|5214.88|5252.47|5214.47|5253.03|5215.03|5252.47|5214.47|9
1607658080000|2020-12-11 03:41:20|5252.31|5214.31|5252.13|5214.13|5252.31|5214.31|5251.8|5213.8|10
1607658090000|2020-12-11 03:41:30|5252.25|5214.25|5251.98|5213.98|5252.48|5214.48|5251.98|5213.98|9
1607658100000|2020-12-11 03:41:40|5251.92|5213.92|5252.37|5214.37|5252.44|5214.44|5251.83|5213.83|9
1607658110000|2020-12-11 03:41:50|5252.38|5214.38|5252.88|5214.88|5252.88|5214.88|5252.38|5214.38|9
1607658120000|2020-12-11 03:42:00|5252.89|5214.89|5252.77|5214.77|5253.09|5215.09|5252.77|5214.77|10
1607658130000|2020-12-11 03:42:10|5252.55|5214.55|5252.8|5214.8|5253.07|5215.07|5252.55|5214.55|10
1607658140000|2020-12-11 03:42:20|5252.74|5214.74|5252.56|5214.56|5252.97|5214.97|5252.47|5214.47|8
1607658150000|2020-12-11 03:42:30|5252.7|5214.7|5252.44|5214.44|5252.81|5214.81|5252.44|5214.44|9
1607658160000|2020-12-11 03:42:40|5252.28|5214.28|5251.7|5213.7|5252.28|5214.28|5251.7|5213.7|9
1607658170000|2020-12-11 03:42:50|5251.92|5213.92|5251.93|5213.93|5251.93|5213.93|5251.84|5213.84|9
1607658180000|2020-12-11 03:43:00|5251.99|5213.99|5252.4|5214.4|5252.44|5214.44|5251.99|5213.99|8
1607658190000|2020-12-11 03:43:10|5252.51|5214.51|5252.15|5214.15|5252.51|5214.51|5251.97|5213.97|9
1607658200000|2020-12-11 03:43:20|5252.03|5214.03|5252.75|5214.75|5252.75|5214.75|5252.03|5214.03|9
1607658210000|2020-12-11 03:43:30|5252.88|5214.88|5252.93|5214.93|5253.03|5215.03|5252.88|5214.88|9
1607658220000|2020-12-11 03:43:40|5252.73|5214.73|5252.23|5214.23|5252.73|5214.73|5252.2|5214.2|10
1607658230000|2020-12-11 03:43:50|5252.12|5214.12|5252.1|5214.1|5252.14|5214.14|5251.91|5213.91|10
1607658240000|2020-12-11 03:44:00|5252.17|5214.17|5252.38|5214.38|5252.44|5214.44|5252.17|5214.17|8
1607658250000|2020-12-11 03:44:10|5252.4|5214.4|5251.98|5213.98|5252.41|5214.41|5251.96|5213.96|10
1607658260000|2020-12-11 03:44:20|5251.96|5213.96|5251.77|5213.77|5252.04|5214.04|5251.75|5213.75|8
1607658270000|2020-12-11 03:44:30|5251.78|5213.78|5253.06|5215.06|5253.06|5215.06|5251.75|5213.75|9
1607658280000|2020-12-11 03:44:40|5253.25|5215.25|5253.99|5215.99|5253.99|5215.99|5253.25|5215.25|8
1607658290000|2020-12-11 03:44:50|5253.98|5215.98|5254.23|5216.23|5254.23|5216.23|5253.92|5215.92|10
1607658300000|2020-12-11 03:45:00|5254.1|5216.1|5254.07|5216.07|5254.16|5216.16|5253.97|5215.97|7
1607658310000|2020-12-11 03:45:10|5253.95|5215.95|5254.31|5216.31|5254.47|5216.47|5253.93|5215.93|9
1607658320000|2020-12-11 03:45:20|5254.37|5216.37|5254.09|5216.09|5254.43|5216.43|5254.08|5216.08|9
1607658330000|2020-12-11 03:45:30|5254.15|5216.15|5253.86|5215.86|5254.15|5216.15|5253.8|5215.8|9
1607658340000|2020-12-11 03:45:40|5253.69|5215.69|5252.49|5214.49|5253.69|5215.69|5252.49|5214.49|10
1607658350000|2020-12-11 03:45:50|5252.29|5214.29|5251.88|5213.88|5252.31|5214.31|5251.88|5213.88|10
1607658360000|2020-12-11 03:46:00|5251.94|5213.94|5251.13|5213.13|5251.94|5213.94|5251.13|5213.13|10
1607658370000|2020-12-11 03:46:10|5250.95|5212.95|5249.22|5211.22|5250.95|5212.95|5249.22|5211.22|10
1607658380000|2020-12-11 03:46:20|5249.2|5211.2|5248.83|5210.83|5249.35|5211.35|5248.83|5210.83|9
1607658390000|2020-12-11 03:46:30|5248.81|5210.81|5248.76|5210.76|5248.95|5210.95|5248.76|5210.76|10
1607658400000|2020-12-11 03:46:40|5248.74|5210.74|5248.76|5210.76|5248.8|5210.8|5248.64|5210.64|9
1607658410000|2020-12-11 03:46:50|5248.64|5210.64|5248.68|5210.68|5248.79|5210.79|5248.64|5210.64|7
1607658420000|2020-12-11 03:47:00|5248.67|5210.67|5248.05|5210.05|5248.67|5210.67|5248.05|5210.05|6
1607658430000|2020-12-11 03:47:10|5248.07|5210.07|5247.54|5209.54|5248.09|5210.09|5247.54|5209.54|10
1607658440000|2020-12-11 03:47:20|5247.57|5209.57|5246.83|5208.83|5247.57|5209.57|5246.83|5208.83|9
1607658450000|2020-12-11 03:47:30|5246.85|5208.85|5246.7|5208.7|5246.85|5208.85|5246.7|5208.7|8
1607658460000|2020-12-11 03:47:40|5246.52|5208.52|5246.23|5208.23|5246.52|5208.52|5246.2|5208.2|8
1607658470000|2020-12-11 03:47:50|5246.3|5208.3|5247.95|5209.95|5247.95|5209.95|5246.3|5208.3|10
1607658480000|2020-12-11 03:48:00|5248.29|5210.29|5248.95|5210.95|5249.09|5211.09|5248.29|5210.29|9
1607658490000|2020-12-11 03:48:10|5249.1|5211.1|5249.19|5211.19|5249.37|5211.37|5249.1|5211.1|9
1607658500000|2020-12-11 03:48:20|5249.15|5211.15|5249.1|5211.1|5249.15|5211.15|5249.05|5211.05|6
1607658510000|2020-12-11 03:48:30|5249.11|5211.11|5248.72|5210.72|5249.11|5211.11|5248.72|5210.72|10
1607658520000|2020-12-11 03:48:40|5248.65|5210.65|5248|5210|5248.65|5210.65|5248|5210|10
1607658530000|2020-12-11 03:48:50|5248.12|5210.12|5247.22|5209.22|5248.12|5210.12|5247.17|5209.17|10
1607658540000|2020-12-11 03:49:00|5247.19|5209.19|5247.23|5209.23|5247.23|5209.23|5246.9|5208.9|10
1607658550000|2020-12-11 03:49:10|5247.34|5209.34|5247.36|5209.36|5247.36|5209.36|5247.31|5209.31|9
1607658560000|2020-12-11 03:49:20|5247.38|5209.38|5247.22|5209.22|5247.45|5209.45|5247.22|5209.22|9
1607658570000|2020-12-11 03:49:30|5247.23|5209.23|5247.06|5209.06|5247.24|5209.24|5247.01|5209.01|9
1607658580000|2020-12-11 03:49:40|5246.97|5208.97|5246.54|5208.54|5246.99|5208.99|5246.52|5208.52|8
1607658590000|2020-12-11 03:49:50|5246.28|5208.28|5245.6|5207.6|5246.28|5208.28|5245.6|5207.6|10
1607658600000|2020-12-11 03:50:00|5245.55|5207.55|5244.89|5206.89|5245.58|5207.58|5244.89|5206.89|10
1607658610000|2020-12-11 03:50:10|5244.71|5206.71|5243.5|5205.5|5244.71|5206.71|5243.5|5205.5|9
1607658620000|2020-12-11 03:50:20|5243.11|5205.11|5244.64|5206.64|5244.64|5206.64|5242.9|5204.9|10
1607658630000|2020-12-11 03:50:30|5244.69|5206.69|5245.02|5207.02|5245.12|5207.12|5244.67|5206.67|10
1607658640000|2020-12-11 03:50:40|5244.99|5206.99|5245.29|5207.29|5245.29|5207.29|5244.97|5206.97|9
1607658650000|2020-12-11 03:50:50|5245.31|5207.31|5245.16|5207.16|5245.31|5207.31|5244.98|5206.98|9
1607658660000|2020-12-11 03:51:00|5245.17|5207.17|5245.14|5207.14|5245.27|5207.27|5245.03|5207.03|9
1607658670000|2020-12-11 03:51:10|5245.19|5207.19|5244.86|5206.86|5245.2|5207.2|5244.86|5206.86|10
1607658680000|2020-12-11 03:51:20|5244.75|5206.75|5245.17|5207.17|5245.17|5207.17|5244.75|5206.75|9
1607658690000|2020-12-11 03:51:30|5244.96|5206.96|5245.8|5207.8|5245.8|5207.8|5244.96|5206.96|9
1607658700000|2020-12-11 03:51:40|5245.98|5207.98|5246.6|5208.6|5246.67|5208.67|5245.98|5207.98|9
1607658710000|2020-12-11 03:51:50|5246.53|5208.53|5246.72|5208.72|5246.92|5208.92|5246.53|5208.53|10
1607658720000|2020-12-11 03:52:00|5246.74|5208.74|5247.07|5209.07|5247.07|5209.07|5246.71|5208.71|9
1607658730000|2020-12-11 03:52:10|5246.98|5208.98|5247.01|5209.01|5247.04|5209.04|5246.88|5208.88|7
1607658740000|2020-12-11 03:52:20|5247.05|5209.05|5247.15|5209.15|5247.15|5209.15|5247.05|5209.05|10
1607658750000|2020-12-11 03:52:30|5247.14|5209.14|5246.96|5208.96|5247.14|5209.14|5246.85|5208.85|10
1607658760000|2020-12-11 03:52:40|5246.9|5208.9|5247.71|5209.71|5247.71|5209.71|5246.9|5208.9|9
1607658770000|2020-12-11 03:52:50|5247.7|5209.7|5248.04|5210.04|5248.04|5210.04|5247.69|5209.69|10
1607658780000|2020-12-11 03:53:00|5248.01|5210.01|5249.36|5211.36|5249.39|5211.39|5248.01|5210.01|10
1607658790000|2020-12-11 03:53:10|5249.38|5211.38|5250.07|5212.07|5250.11|5212.11|5249.38|5211.38|10
1607658800000|2020-12-11 03:53:20|5250.08|5212.08|5249.6|5211.6|5250.08|5212.08|5249.6|5211.6|10
1607658810000|2020-12-11 03:53:30|5249.64|5211.64|5250.61|5212.61|5250.61|5212.61|5249.64|5211.64|10
1607658820000|2020-12-11 03:53:40|5250.51|5212.51|5250.59|5212.59|5250.59|5212.59|5250.51|5212.51|10
1607658830000|2020-12-11 03:53:50|5250.54|5212.54|5252.65|5214.65|5252.65|5214.65|5250.54|5212.54|10
1607658840000|2020-12-11 03:54:00|5253.14|5215.14|5255.13|5217.13|5255.13|5217.13|5253.14|5215.14|10
1607658850000|2020-12-11 03:54:10|5255.02|5217.02|5255.33|5217.33|5255.43|5217.43|5255.02|5217.02|10
1607658860000|2020-12-11 03:54:20|5255.24|5217.24|5255.73|5217.73|5255.73|5217.73|5255.17|5217.17|9
1607658870000|2020-12-11 03:54:30|5255.74|5217.74|5256.03|5218.03|5256.06|5218.06|5255.57|5217.57|10
1607658880000|2020-12-11 03:54:40|5256.11|5218.11|5256.41|5218.41|5256.43|5218.43|5256.1|5218.1|10
1607658890000|2020-12-11 03:54:50|5256.43|5218.43|5256.73|5218.73|5256.73|5218.73|5256.37|5218.37|9
1607658900000|2020-12-11 03:55:00|5256.83|5218.83|5257.68|5219.68|5257.68|5219.68|5256.83|5218.83|9
1607658910000|2020-12-11 03:55:10|5257.81|5219.81|5258.91|5220.91|5258.91|5220.91|5257.81|5219.81|10
1607658920000|2020-12-11 03:55:20|5258.86|5220.86|5259.22|5221.22|5259.22|5221.22|5258.86|5220.86|10
1607658930000|2020-12-11 03:55:30|5259.34|5221.34|5260.31|5222.31|5260.31|5222.31|5259.34|5221.34|9
1607658940000|2020-12-11 03:55:40|5260.32|5222.32|5261.87|5223.87|5261.87|5223.87|5260.23|5222.23|10
1607658950000|2020-12-11 03:55:50|5261.73|5223.73|5264.28|5226.28|5264.28|5226.28|5261.73|5223.73|10
1607658960000|2020-12-11 03:56:00|5264.24|5226.24|5263.66|5225.66|5264.24|5226.24|5263.48|5225.48|10
1607658970000|2020-12-11 03:56:10|5263.6|5225.6|5263.85|5225.85|5263.85|5225.85|5263.59|5225.59|10
1607658980000|2020-12-11 03:56:20|5263.7|5225.7|5263.15|5225.15|5263.73|5225.73|5263.03|5225.03|10
1607658990000|2020-12-11 03:56:30|5263.17|5225.17|5263.58|5225.58|5263.81|5225.81|5263.17|5225.17|9
1607659000000|2020-12-11 03:56:40|5263.52|5225.52|5264.4|5226.4|5264.4|5226.4|5263.45|5225.45|10
1607659010000|2020-12-11 03:56:50|5264.37|5226.37|5264.17|5226.17|5264.4|5226.4|5264.17|5226.17|10
1607659020000|2020-12-11 03:57:00|5264.15|5226.15|5264.07|5226.07|5264.17|5226.17|5263.97|5225.97|9
1607659030000|2020-12-11 03:57:10|5264.05|5226.05|5264.42|5226.42|5264.42|5226.42|5264.05|5226.05|9
1607659040000|2020-12-11 03:57:20|5264.46|5226.46|5264.34|5226.34|5264.46|5226.46|5264.2|5226.2|10
1607659050000|2020-12-11 03:57:30|5264.21|5226.21|5263.25|5225.25|5264.21|5226.21|5263.25|5225.25|10
1607659060000|2020-12-11 03:57:40|5263.04|5225.04|5262.69|5224.69|5263.13|5225.13|5262.69|5224.69|10
1607659070000|2020-12-11 03:57:50|5262.58|5224.58|5262.32|5224.32|5262.62|5224.62|5262.26|5224.26|10
1607659080000|2020-12-11 03:58:00|5262.3|5224.3|5262.9|5224.9|5262.9|5224.9|5262.3|5224.3|10
1607659090000|2020-12-11 03:58:10|5262.98|5224.98|5262.34|5224.34|5263.07|5225.07|5262.34|5224.34|9
1607659100000|2020-12-11 03:58:20|5262.32|5224.32|5261.42|5223.42|5262.32|5224.32|5261.27|5223.27|10
1607659110000|2020-12-11 03:58:30|5261.15|5223.15|5261.08|5223.08|5261.25|5223.25|5260.95|5222.95|10
1607659120000|2020-12-11 03:58:40|5261.05|5223.05|5260.85|5222.85|5261.39|5223.39|5260.85|5222.85|9
1607659130000|2020-12-11 03:58:50|5260.77|5222.77|5260.63|5222.63|5260.95|5222.95|5260.63|5222.63|10
1607659140000|2020-12-11 03:59:00|5260.32|5222.32|5258.66|5220.66|5260.32|5222.32|5258.66|5220.66|10
1607659150000|2020-12-11 03:59:10|5258.53|5220.53|5256.29|5218.29|5258.53|5220.53|5256.27|5218.27|9
1607659160000|2020-12-11 03:59:20|5256.27|5218.27|5256.33|5218.33|5256.33|5218.33|5255.72|5217.72|9
1607659170000|2020-12-11 03:59:30|5256.29|5218.29|5257.69|5219.69|5257.69|5219.69|5256.29|5218.29|10
1607659180000|2020-12-11 03:59:40|5257.84|5219.84|5258.49|5220.49|5258.49|5220.49|5257.84|5219.84|10
1607659190000|2020-12-11 03:59:50|5258.51|5220.51|5259.48|5221.48|5259.48|5221.48|5258.49|5220.49|10
1607659200000|2020-12-11 04:00:00|5259.55|5221.55|5260.77|5222.77|5260.77|5222.77|5259.55|5221.55|10
1607659210000|2020-12-11 04:00:10|5260.79|5222.79|5260.86|5222.86|5260.94|5222.94|5260.79|5222.79|10
1607659220000|2020-12-11 04:00:20|5260.93|5222.93|5260.41|5222.41|5260.93|5222.93|5260.41|5222.41|9
1607659230000|2020-12-11 04:00:30|5260.48|5222.48|5259.99|5221.99|5260.49|5222.49|5259.99|5221.99|10
1607659240000|2020-12-11 04:00:40|5259.96|5221.96|5259.11|5221.11|5260.31|5222.31|5259.11|5221.11|9
1607659250000|2020-12-11 04:00:50|5259.06|5221.06|5258.38|5220.38|5259.06|5221.06|5258.38|5220.38|9
1607659260000|2020-12-11 04:01:00|5258.26|5220.26|5256.55|5218.55|5258.39|5220.39|5256.55|5218.55|10
1607659270000|2020-12-11 04:01:10|5256.39|5218.39|5255.29|5217.29|5256.39|5218.39|5255.17|5217.17|10
1607659280000|2020-12-11 04:01:20|5255.18|5217.18|5254.72|5216.72|5255.18|5217.18|5254.72|5216.72|10
1607659290000|2020-12-11 04:01:30|5254.74|5216.74|5254.03|5216.03|5254.74|5216.74|5254.03|5216.03|10
1607659300000|2020-12-11 04:01:40|5254.07|5216.07|5253.69|5215.69|5254.19|5216.19|5253.69|5215.69|10
1607659310000|2020-12-11 04:01:50|5253.67|5215.67|5251.47|5213.47|5253.88|5215.88|5251.47|5213.47|10
1607659320000|2020-12-11 04:02:00|5250.9|5212.9|5249.88|5211.88|5250.9|5212.9|5249.77|5211.77|10
1607659330000|2020-12-11 04:02:10|5249.33|5211.33|5249.48|5211.48|5249.48|5211.48|5249.04|5211.04|10
1607659340000|2020-12-11 04:02:20|5249.5|5211.5|5249.15|5211.15|5249.5|5211.5|5248.99|5210.99|9
1607659350000|2020-12-11 04:02:30|5249.16|5211.16|5249.3|5211.3|5249.32|5211.32|5249.16|5211.16|7
1607659360000|2020-12-11 04:02:40|5249.34|5211.34|5249.41|5211.41|5249.47|5211.47|5249.21|5211.21|10
1607659370000|2020-12-11 04:02:50|5249.43|5211.43|5249.38|5211.38|5249.43|5211.43|5249.36|5211.36|9
1607659380000|2020-12-11 04:03:00|5249.34|5211.34|5249|5211|5249.39|5211.39|5248.99|5210.99|8
1607659390000|2020-12-11 04:03:10|5248.79|5210.79|5247.91|5209.91|5248.82|5210.82|5247.87|5209.87|9
1607659400000|2020-12-11 04:03:20|5247.75|5209.75|5247.04|5209.04|5247.76|5209.76|5247|5209|10
1607659410000|2020-12-11 04:03:30|5246.96|5208.96|5245.9|5207.9|5246.96|5208.96|5245.9|5207.9|8
1607659420000|2020-12-11 04:03:40|5245.89|5207.89|5244.93|5206.93|5245.89|5207.89|5244.87|5206.87|10
1607659430000|2020-12-11 04:03:50|5244.67|5206.67|5244.58|5206.58|5244.74|5206.74|5244.52|5206.52|9
1607659440000|2020-12-11 04:04:00|5244.5|5206.5|5244.82|5206.82|5244.82|5206.82|5244.23|5206.23|9
1607659450000|2020-12-11 04:04:10|5244.86|5206.86|5245.41|5207.41|5245.41|5207.41|5244.83|5206.83|10
1607659460000|2020-12-11 04:04:20|5245.55|5207.55|5245.44|5207.44|5245.97|5207.97|5245.44|5207.44|10
1607659470000|2020-12-11 04:04:30|5245.59|5207.59|5245.92|5207.92|5245.96|5207.96|5245.55|5207.55|10
1607659480000|2020-12-11 04:04:40|5245.93|5207.93|5245.52|5207.52|5245.93|5207.93|5245.41|5207.41|8
1607659490000|2020-12-11 04:04:50|5245.48|5207.48|5245.01|5207.01|5245.48|5207.48|5244.89|5206.89|9
1607659500000|2020-12-11 04:05:00|5245.05|5207.05|5245.05|5207.05|5245.18|5207.18|5244.97|5206.97|8
1607659510000|2020-12-11 04:05:10|5244.91|5206.91|5245.24|5207.24|5245.27|5207.27|5244.91|5206.91|9
1607659520000|2020-12-11 04:05:20|5245.4|5207.4|5245.36|5207.36|5245.54|5207.54|5245.36|5207.36|9
1607659530000|2020-12-11 04:05:30|5245.09|5207.09|5245.73|5207.73|5245.73|5207.73|5245.09|5207.09|9
1607659540000|2020-12-11 04:05:40|5245.84|5207.84|5248.24|5210.24|5248.24|5210.24|5245.83|5207.83|10
1607659550000|2020-12-11 04:05:50|5248.3|5210.3|5248.11|5210.11|5248.71|5210.71|5247.86|5209.86|10
1607659560000|2020-12-11 04:06:00|5248.04|5210.04|5248.52|5210.52|5248.52|5210.52|5247.9|5209.9|9
1607659570000|2020-12-11 04:06:10|5248.37|5210.37|5249.08|5211.08|5249.08|5211.08|5248.37|5210.37|10
1607659580000|2020-12-11 04:06:20|5249.15|5211.15|5248.84|5210.84|5249.15|5211.15|5248.67|5210.67|10
1607659590000|2020-12-11 04:06:30|5248.88|5210.88|5248.68|5210.68|5248.88|5210.88|5248.55|5210.55|10
1607659600000|2020-12-11 04:06:40|5248.7|5210.7|5248.13|5210.13|5248.9|5210.9|5248.13|5210.13|10
1607659610000|2020-12-11 04:06:50|5248.18|5210.18|5247.73|5209.73|5248.18|5210.18|5247.71|5209.71|10
1607659620000|2020-12-11 04:07:00|5247.8|5209.8|5247.38|5209.38|5247.8|5209.8|5247.38|5209.38|9
1607659630000|2020-12-11 04:07:10|5247.37|5209.37|5247.04|5209.04|5247.37|5209.37|5247.04|5209.04|9
1607659640000|2020-12-11 04:07:20|5247.03|5209.03|5246.86|5208.86|5247.18|5209.18|5246.86|5208.86|9
1607659650000|2020-12-11 04:07:30|5246.96|5208.96|5246.34|5208.34|5246.99|5208.99|5246.34|5208.34|10
1607659660000|2020-12-11 04:07:40|5246.14|5208.14|5245.08|5207.08|5246.14|5208.14|5245.08|5207.08|9
1607659670000|2020-12-11 04:07:50|5244.96|5206.96|5244.3|5206.3|5244.96|5206.96|5244.18|5206.18|10
1607659680000|2020-12-11 04:08:00|5244.28|5206.28|5243.72|5205.72|5244.28|5206.28|5243.45|5205.45|10
1607659690000|2020-12-11 04:08:10|5243.81|5205.81|5243.93|5205.93|5243.93|5205.93|5243.75|5205.75|10
1607659700000|2020-12-11 04:08:20|5244.02|5206.02|5244.38|5206.38|5244.38|5206.38|5243.99|5205.99|10
1607659710000|2020-12-11 04:08:30|5244.62|5206.62|5245.23|5207.23|5245.24|5207.24|5244.62|5206.62|10
1607659720000|2020-12-11 04:08:40|5245.19|5207.19|5244.63|5206.63|5245.19|5207.19|5244.63|5206.63|10
1607659730000|2020-12-11 04:08:50|5244.58|5206.58|5244.3|5206.3|5244.58|5206.58|5244.25|5206.25|9
1607659740000|2020-12-11 04:09:00|5244.27|5206.27|5244.29|5206.29|5244.33|5206.33|5244.21|5206.21|8
1607659750000|2020-12-11 04:09:10|5244.33|5206.33|5243.8|5205.8|5244.37|5206.37|5243.8|5205.8|9
1607659760000|2020-12-11 04:09:20|5243.79|5205.79|5243.34|5205.34|5243.79|5205.79|5243.34|5205.34|9
1607659770000|2020-12-11 04:09:30|5243.17|5205.17|5242.41|5204.41|5243.17|5205.17|5242.36|5204.36|9
1607659780000|2020-12-11 04:09:40|5242.24|5204.24|5241.67|5203.67|5242.24|5204.24|5241.67|5203.67|10
1607659790000|2020-12-11 04:09:50|5241.63|5203.63|5240.48|5202.48|5241.63|5203.63|5240.48|5202.48|9
1607659800000|2020-12-11 04:10:00|5240.46|5202.46|5240.22|5202.22|5240.47|5202.47|5240.22|5202.22|10
1607659810000|2020-12-11 04:10:10|5240.23|5202.23|5240.01|5202.01|5240.27|5202.27|5240.01|5202.01|8
1607659820000|2020-12-11 04:10:20|5239.99|5201.99|5240.02|5202.02|5240.1|5202.1|5239.82|5201.82|9
1607659830000|2020-12-11 04:10:30|5239.96|5201.96|5240.08|5202.08|5240.15|5202.15|5239.96|5201.96|10
1607659840000|2020-12-11 04:10:40|5240.09|5202.09|5240.34|5202.34|5240.37|5202.37|5240.09|5202.09|10
1607659850000|2020-12-11 04:10:50|5240.37|5202.37|5240.85|5202.85|5240.9|5202.9|5240.37|5202.37|8
1607659860000|2020-12-11 04:11:00|5240.87|5202.87|5242.02|5204.02|5242.02|5204.02|5240.68|5202.68|9
1607659870000|2020-12-11 04:11:10|5241.91|5203.91|5244.23|5206.23|5244.28|5206.28|5241.91|5203.91|10
1607659880000|2020-12-11 04:11:20|5244.31|5206.31|5247.27|5209.27|5247.27|5209.27|5244.31|5206.31|10
1607659890000|2020-12-11 04:11:30|5247.57|5209.57|5249.67|5211.67|5249.67|5211.67|5247.57|5209.57|10
1607659900000|2020-12-11 04:11:40|5249.77|5211.77|5250.3|5212.3|5250.3|5212.3|5249.77|5211.77|9
1607659910000|2020-12-11 04:11:50|5250.32|5212.32|5249.35|5211.35|5250.32|5212.32|5249.35|5211.35|8
1607659920000|2020-12-11 04:12:00|5249.31|5211.31|5248.64|5210.64|5249.31|5211.31|5248.43|5210.43|10
1607659930000|2020-12-11 04:12:10|5248.68|5210.68|5249.46|5211.46|5249.46|5211.46|5248.68|5210.68|10
1607659940000|2020-12-11 04:12:20|5249.52|5211.52|5249.87|5211.87|5249.87|5211.87|5249.52|5211.52|8
1607659950000|2020-12-11 04:12:30|5249.96|5211.96|5250.23|5212.23|5250.23|5212.23|5249.91|5211.91|10
1607659960000|2020-12-11 04:12:40|5250.28|5212.28|5250.57|5212.57|5250.57|5212.57|5250.25|5212.25|10
1607659970000|2020-12-11 04:12:50|5250.69|5212.69|5252.11|5214.11|5252.11|5214.11|5250.69|5212.69|10
1607659980000|2020-12-11 04:13:00|5252.01|5214.01|5252.79|5214.79|5253|5215|5252.01|5214.01|10
1607659990000|2020-12-11 04:13:10|5252.96|5214.96|5253.88|5215.88|5253.88|5215.88|5252.96|5214.96|9
1607660000000|2020-12-11 04:13:20|5253.89|5215.89|5254.19|5216.19|5254.29|5216.29|5253.89|5215.89|10
1607660010000|2020-12-11 04:13:30|5254.2|5216.2|5254.28|5216.28|5254.28|5216.28|5254.14|5216.14|9
1607660020000|2020-12-11 04:13:40|5254.24|5216.24|5254|5216|5254.25|5216.25|5253.92|5215.92|10
1607660030000|2020-12-11 04:13:50|5253.99|5215.99|5253.65|5215.65|5253.99|5215.99|5253.65|5215.65|9
1607660040000|2020-12-11 04:14:00|5253.61|5215.61|5253.92|5215.92|5253.92|5215.92|5253.59|5215.59|9
1607660050000|2020-12-11 04:14:10|5253.91|5215.91|5255.21|5217.21|5255.21|5217.21|5253.91|5215.91|10
1607660060000|2020-12-11 04:14:20|5255.65|5217.65|5258.51|5220.51|5258.51|5220.51|5255.65|5217.65|10
1607660070000|2020-12-11 04:14:30|5258.61|5220.61|5260.16|5222.16|5260.16|5222.16|5258.61|5220.61|10
1607660080000|2020-12-11 04:14:40|5260.56|5222.56|5262|5224|5262|5224|5260.56|5222.56|10
1607660090000|2020-12-11 04:14:50|5262.07|5224.07|5261.87|5223.87|5262.27|5224.27|5261.82|5223.82|10
1607660100000|2020-12-11 04:15:00|5262.08|5224.08|5262.6|5224.6|5262.92|5224.92|5262.08|5224.08|9
1607660110000|2020-12-11 04:15:10|5262.64|5224.64|5264.04|5226.04|5264.04|5226.04|5262.64|5224.64|10
1607660120000|2020-12-11 04:15:20|5264.13|5226.13|5268.11|5230.11|5268.11|5230.11|5264.13|5226.13|10
1607660130000|2020-12-11 04:15:30|5269.23|5231.23|5270.11|5232.11|5270.11|5232.11|5269.23|5231.23|9
1607660140000|2020-12-11 04:15:40|5270.62|5232.62|5270.79|5232.79|5270.91|5232.91|5270.59|5232.59|10
1607660150000|2020-12-11 04:15:50|5270.77|5232.77|5271|5233|5271|5233|5270.52|5232.52|10
1607660160000|2020-12-11 04:16:00|5271.09|5233.09|5270.37|5232.37|5271.09|5233.09|5270.37|5232.37|10
1607660170000|2020-12-11 04:16:10|5270.26|5232.26|5269.57|5231.57|5270.26|5232.26|5269.45|5231.45|9
1607660180000|2020-12-11 04:16:20|5269.56|5231.56|5269.59|5231.59|5269.59|5231.59|5269.12|5231.12|9
1607660190000|2020-12-11 04:16:30|5269.65|5231.65|5270.46|5232.46|5270.46|5232.46|5269.65|5231.65|10
1607660200000|2020-12-11 04:16:40|5270.59|5232.59|5271.08|5233.08|5271.32|5233.32|5270.59|5232.59|10
1607660210000|2020-12-11 04:16:50|5271.02|5233.02|5270.84|5232.84|5271.2|5233.2|5270.82|5232.82|9
1607660220000|2020-12-11 04:17:00|5270.72|5232.72|5270.62|5232.62|5270.82|5232.82|5270.61|5232.61|9
1607660230000|2020-12-11 04:17:10|5270.58|5232.58|5270.62|5232.62|5270.85|5232.85|5270.52|5232.52|9
1607660240000|2020-12-11 04:17:20|5270.53|5232.53|5270.76|5232.76|5270.76|5232.76|5270.42|5232.42|10
1607660250000|2020-12-11 04:17:30|5270.78|5232.78|5271.51|5233.51|5271.66|5233.66|5270.78|5232.78|10
1607660260000|2020-12-11 04:17:40|5271.46|5233.46|5272.18|5234.18|5272.32|5234.32|5271.46|5233.46|10
1607660270000|2020-12-11 04:17:50|5272.41|5234.41|5272.34|5234.34|5272.52|5234.52|5272.18|5234.18|10
1607660280000|2020-12-11 04:18:00|5272.35|5234.35|5272.11|5234.11|5272.49|5234.49|5272.11|5234.11|9
1607660290000|2020-12-11 04:18:10|5272.17|5234.17|5271.73|5233.73|5272.2|5234.2|5271.69|5233.69|9
1607660300000|2020-12-11 04:18:20|5271.72|5233.72|5271.65|5233.65|5271.72|5233.72|5271.55|5233.55|9
1607660310000|2020-12-11 04:18:30|5271.66|5233.66|5272.02|5234.02|5272.02|5234.02|5271.66|5233.66|10
1607660320000|2020-12-11 04:18:40|5271.8|5233.8|5270.95|5232.95|5271.86|5233.86|5270.95|5232.95|9
1607660330000|2020-12-11 04:18:50|5270.8|5232.8|5269.35|5231.35|5270.8|5232.8|5269.35|5231.35|10
1607660340000|2020-12-11 04:19:00|5269.25|5231.25|5266.84|5228.84|5269.25|5231.25|5266.84|5228.84|9
1607660350000|2020-12-11 04:19:10|5266.26|5228.26|5265.86|5227.86|5266.33|5228.33|5265.64|5227.64|9
1607660360000|2020-12-11 04:19:20|5265.81|5227.81|5264.92|5226.92|5265.84|5227.84|5264.92|5226.92|10
1607660370000|2020-12-11 04:19:30|5264.88|5226.88|5264.12|5226.12|5264.88|5226.88|5264.12|5226.12|9
1607660380000|2020-12-11 04:19:40|5264.14|5226.14|5263.86|5225.86|5264.16|5226.16|5263.72|5225.72|10
1607660390000|2020-12-11 04:19:50|5263.84|5225.84|5263.59|5225.59|5263.93|5225.93|5263.59|5225.59|8
1607660400000|2020-12-11 04:20:00|5263.68|5225.68|5264.1|5226.1|5264.1|5226.1|5263.6|5225.6|10
1607660410000|2020-12-11 04:20:10|5264.01|5226.01|5263.73|5225.73|5264.02|5226.02|5263.73|5225.73|10
1607660420000|2020-12-11 04:20:20|5263.7|5225.7|5264.14|5226.14|5264.16|5226.16|5263.54|5225.54|9
1607660430000|2020-12-11 04:20:30|5264.22|5226.22|5263.87|5225.87|5264.26|5226.26|5263.87|5225.87|10
1607660440000|2020-12-11 04:20:40|5263.83|5225.83|5263.32|5225.32|5263.91|5225.91|5263.32|5225.32|9
1607660450000|2020-12-11 04:20:50|5263.31|5225.31|5263.35|5225.35|5263.35|5225.35|5263.07|5225.07|10
1607660460000|2020-12-11 04:21:00|5263.36|5225.36|5261.76|5223.76|5263.36|5225.36|5261.76|5223.76|10
1607660470000|2020-12-11 04:21:10|5261.73|5223.73|5260.48|5222.48|5261.73|5223.73|5260.48|5222.48|10
1607660480000|2020-12-11 04:21:20|5260.51|5222.51|5259.28|5221.28|5260.54|5222.54|5259.28|5221.28|8
1607660490000|2020-12-11 04:21:30|5259.14|5221.14|5259.57|5221.57|5259.57|5221.57|5259.12|5221.12|9
1607660500000|2020-12-11 04:21:40|5259.52|5221.52|5258.31|5220.31|5259.52|5221.52|5258.31|5220.31|9
1607660510000|2020-12-11 04:21:50|5257.99|5219.99|5256.62|5218.62|5258.21|5220.21|5256.62|5218.62|10
1607660520000|2020-12-11 04:22:00|5256.59|5218.59|5256.37|5218.37|5256.71|5218.71|5256.36|5218.36|10
1607660530000|2020-12-11 04:22:10|5256.55|5218.55|5255.29|5217.29|5256.96|5218.96|5255.29|5217.29|10
1607660540000|2020-12-11 04:22:20|5254.78|5216.78|5253.48|5215.48|5254.78|5216.78|5253.48|5215.48|9
1607660550000|2020-12-11 04:22:30|5253.36|5215.36|5251.92|5213.92|5253.36|5215.36|5251.82|5213.82|10
1607660560000|2020-12-11 04:22:40|5251.77|5213.77|5251.05|5213.05|5252.28|5214.28|5251.04|5213.04|9
1607660570000|2020-12-11 04:22:50|5250.99|5212.99|5250.84|5212.84|5251.22|5213.22|5250.84|5212.84|9
1607660580000|2020-12-11 04:23:00|5250.77|5212.77|5249.73|5211.73|5250.77|5212.77|5249.73|5211.73|10
1607660590000|2020-12-11 04:23:10|5249.61|5211.61|5248.43|5210.43|5249.61|5211.61|5248.37|5210.37|10
1607660600000|2020-12-11 04:23:20|5248.5|5210.5|5248.57|5210.57|5248.85|5210.85|5248.42|5210.42|10
1607660610000|2020-12-11 04:23:30|5248.62|5210.62|5248.22|5210.22|5248.62|5210.62|5248.11|5210.11|9
1607660620000|2020-12-11 04:23:40|5248.45|5210.45|5248.59|5210.59|5248.59|5210.59|5248.31|5210.31|9
1607660630000|2020-12-11 04:23:50|5248.51|5210.51|5249.49|5211.49|5249.59|5211.59|5248.51|5210.51|10
1607660640000|2020-12-11 04:24:00|5249.58|5211.58|5250.66|5212.66|5250.66|5212.66|5249.58|5211.58|9
1607660650000|2020-12-11 04:24:10|5250.64|5212.64|5250.64|5212.64|5251|5213|5250.5|5212.5|10
1607660660000|2020-12-11 04:24:20|5250.69|5212.69|5250.15|5212.15|5250.84|5212.84|5250.15|5212.15|10
1607660670000|2020-12-11 04:24:30|5250.28|5212.28|5249.86|5211.86|5250.3|5212.3|5249.71|5211.71|9
1607660680000|2020-12-11 04:24:40|5249.76|5211.76|5249.71|5211.71|5249.97|5211.97|5249.71|5211.71|10
1607660690000|2020-12-11 04:24:50|5249.7|5211.7|5249.67|5211.67|5249.96|5211.96|5249.6|5211.6|9
1607660700000|2020-12-11 04:25:00|5249.6|5211.6|5248.88|5210.88|5249.61|5211.61|5248.88|5210.88|9
1607660710000|2020-12-11 04:25:10|5248.76|5210.76|5247.07|5209.07|5248.76|5210.76|5247.07|5209.07|10
1607660720000|2020-12-11 04:25:20|5246.92|5208.92|5245.48|5207.48|5246.92|5208.92|5245.48|5207.48|10
1607660730000|2020-12-11 04:25:30|5245.36|5207.36|5244.64|5206.64|5245.47|5207.47|5244.61|5206.61|9
1607660740000|2020-12-11 04:25:40|5244.59|5206.59|5244.48|5206.48|5244.59|5206.59|5244.21|5206.21|10
1607660750000|2020-12-11 04:25:50|5244.63|5206.63|5244.5|5206.5|5244.64|5206.64|5244.48|5206.48|9
1607660760000|2020-12-11 04:26:00|5244.37|5206.37|5243.82|5205.82|5244.37|5206.37|5243.82|5205.82|10
1607660770000|2020-12-11 04:26:10|5244|5206|5244.32|5206.32|5244.43|5206.43|5243.9|5205.9|10
1607660780000|2020-12-11 04:26:20|5244.35|5206.35|5244.94|5206.94|5244.94|5206.94|5244.35|5206.35|9
1607660790000|2020-12-11 04:26:30|5244.97|5206.97|5245.41|5207.41|5245.48|5207.48|5244.97|5206.97|9
1607660800000|2020-12-11 04:26:40|5245.75|5207.75|5245.18|5207.18|5245.75|5207.75|5245.18|5207.18|10
1607660810000|2020-12-11 04:26:50|5244.95|5206.95|5243.98|5205.98|5244.95|5206.95|5243.98|5205.98|10
1607660820000|2020-12-11 04:27:00|5243.9|5205.9|5243.34|5205.34|5243.9|5205.9|5243.34|5205.34|9
1607660830000|2020-12-11 04:27:10|5243.26|5205.26|5243.13|5205.13|5243.26|5205.26|5242.87|5204.87|10
1607660840000|2020-12-11 04:27:20|5243.11|5205.11|5243.41|5205.41|5243.41|5205.41|5243.02|5205.02|10
1607660850000|2020-12-11 04:27:30|5243.4|5205.4|5243.39|5205.39|5243.52|5205.52|5243.39|5205.39|10
1607660860000|2020-12-11 04:27:40|5243.37|5205.37|5243.55|5205.55|5243.62|5205.62|5243.3|5205.3|10
1607660870000|2020-12-11 04:27:50|5243.69|5205.69|5243.87|5205.87|5243.89|5205.89|5243.68|5205.68|8
1607660880000|2020-12-11 04:28:00|5243.92|5205.92|5244.28|5206.28|5244.28|5206.28|5243.75|5205.75|10
1607660890000|2020-12-11 04:28:10|5244.24|5206.24|5245.91|5207.91|5245.91|5207.91|5244.24|5206.24|10
1607660900000|2020-12-11 04:28:20|5246.05|5208.05|5247.64|5209.64|5247.64|5209.64|5246.05|5208.05|9
1607660910000|2020-12-11 04:28:30|5247.66|5209.66|5247.98|5209.98|5247.98|5209.98|5247.59|5209.59|8
1607660920000|2020-12-11 04:28:40|5248|5210|5248.93|5210.93|5248.93|5210.93|5248|5210|10
1607660930000|2020-12-11 04:28:50|5248.99|5210.99|5249.55|5211.55|5249.55|5211.55|5248.99|5210.99|8
1607660940000|2020-12-11 04:29:00|5249.64|5211.64|5249.19|5211.19|5249.65|5211.65|5249.19|5211.19|7
1607660950000|2020-12-11 04:29:10|5249.06|5211.06|5247.71|5209.71|5249.06|5211.06|5247.71|5209.71|10
1607660960000|2020-12-11 04:29:20|5247.49|5209.49|5246.86|5208.86|5247.49|5209.49|5246.66|5208.66|9
1607660970000|2020-12-11 04:29:30|5246.92|5208.92|5247.09|5209.09|5247.11|5209.11|5246.85|5208.85|10
1607660980000|2020-12-11 04:29:40|5247.12|5209.12|5247.02|5209.02|5247.36|5209.36|5247.01|5209.01|10
1607660990000|2020-12-11 04:29:50|5247.05|5209.05|5247.26|5209.26|5247.51|5209.51|5247.05|5209.05|10
1607661000000|2020-12-11 04:30:00|5247.07|5209.07|5247.52|5209.52|5247.52|5209.52|5247.07|5209.07|10
1607661010000|2020-12-11 04:30:10|5247.49|5209.49|5247.81|5209.81|5247.81|5209.81|5247.37|5209.37|10
1607661020000|2020-12-11 04:30:20|5247.62|5209.62|5247.26|5209.26|5247.62|5209.62|5247.26|5209.26|10
1607661030000|2020-12-11 04:30:30|5247.27|5209.27|5246.63|5208.63|5247.27|5209.27|5246.63|5208.63|8
1607661040000|2020-12-11 04:30:40|5246.69|5208.69|5247.28|5209.28|5247.29|5209.29|5246.69|5208.69|10
1607661050000|2020-12-11 04:30:50|5247.36|5209.36|5247.65|5209.65|5247.65|5209.65|5247.32|5209.32|10
1607661060000|2020-12-11 04:31:00|5247.73|5209.73|5249.71|5211.71|5249.75|5211.75|5247.73|5209.73|9
1607661070000|2020-12-11 04:31:10|5249.84|5211.84|5250.65|5212.65|5250.8|5212.8|5249.84|5211.84|9
1607661080000|2020-12-11 04:31:20|5250.57|5212.57|5249.79|5211.79|5250.57|5212.57|5249.77|5211.77|10
1607661090000|2020-12-11 04:31:30|5249.77|5211.77|5249.72|5211.72|5249.81|5211.81|5249.6|5211.6|10
1607661100000|2020-12-11 04:31:40|5249.7|5211.7|5249.91|5211.91|5249.91|5211.91|5249.67|5211.67|10
1607661110000|2020-12-11 04:31:50|5249.93|5211.93|5249.8|5211.8|5249.93|5211.93|5249.67|5211.67|10
1607661120000|2020-12-11 04:32:00|5249.87|5211.87|5249.14|5211.14|5249.89|5211.89|5249.14|5211.14|9
1607661130000|2020-12-11 04:32:10|5249.21|5211.21|5249.24|5211.24|5249.33|5211.33|5249.2|5211.2|9
1607661140000|2020-12-11 04:32:20|5249.21|5211.21|5250.01|5212.01|5250.01|5212.01|5249.21|5211.21|9
1607661150000|2020-12-11 04:32:30|5250.04|5212.04|5249.99|5211.99|5250.09|5212.09|5249.91|5211.91|6
1607661160000|2020-12-11 04:32:40|5249.94|5211.94|5249.77|5211.77|5250.45|5212.45|5249.77|5211.77|10
1607661170000|2020-12-11 04:32:50|5249.78|5211.78|5249.43|5211.43|5249.78|5211.78|5249.34|5211.34|10
1607661180000|2020-12-11 04:33:00|5249.18|5211.18|5246.94|5208.94|5249.18|5211.18|5246.94|5208.94|9
1607661190000|2020-12-11 04:33:10|5246.86|5208.86|5244.85|5206.85|5246.86|5208.86|5244.85|5206.85|10
1607661200000|2020-12-11 04:33:20|5244.51|5206.51|5243.53|5205.53|5244.51|5206.51|5243.53|5205.53|10
1607661210000|2020-12-11 04:33:30|5243.49|5205.49|5242.6|5204.6|5243.49|5205.49|5242.53|5204.53|10
1607661220000|2020-12-11 04:33:40|5242.63|5204.63|5242.33|5204.33|5242.63|5204.63|5242.11|5204.11|9
1607661230000|2020-12-11 04:33:50|5242.32|5204.32|5242.72|5204.72|5242.72|5204.72|5242.23|5204.23|10
1607661240000|2020-12-11 04:34:00|5242.73|5204.73|5243.19|5205.19|5243.19|5205.19|5242.73|5204.73|10
1607661250000|2020-12-11 04:34:10|5243.13|5205.13|5243|5205|5243.13|5205.13|5242.98|5204.98|8
1607661260000|2020-12-11 04:34:20|5243.42|5205.42|5243.98|5205.98|5243.98|5205.98|5243.38|5205.38|10
1607661270000|2020-12-11 04:34:30|5243.99|5205.99|5245.16|5207.16|5245.16|5207.16|5243.99|5205.99|10
1607661280000|2020-12-11 04:34:40|5245.17|5207.17|5245.7|5207.7|5245.7|5207.7|5245.13|5207.13|9
1607661290000|2020-12-11 04:34:50|5245.79|5207.79|5246.05|5208.05|5246.1|5208.1|5245.71|5207.71|10
1607661300000|2020-12-11 04:35:00|5245.77|5207.77|5245.29|5207.29|5245.87|5207.87|5245.29|5207.29|10
1607661310000|2020-12-11 04:35:10|5245.3|5207.3|5244.9|5206.9|5245.3|5207.3|5244.9|5206.9|10
1607661320000|2020-12-11 04:35:20|5244.61|5206.61|5243.4|5205.4|5244.73|5206.73|5243.27|5205.27|10
1607661330000|2020-12-11 04:35:30|5243.23|5205.23|5243|5205|5243.48|5205.48|5242.97|5204.97|10
1607661340000|2020-12-11 04:35:40|5242.91|5204.91|5242.82|5204.82|5242.96|5204.96|5242.82|5204.82|10
1607661350000|2020-12-11 04:35:50|5242.8|5204.8|5242.81|5204.81|5242.93|5204.93|5242.7|5204.7|10
1607661360000|2020-12-11 04:36:00|5242.79|5204.79|5242.58|5204.58|5242.82|5204.82|5242.53|5204.53|9
1607661370000|2020-12-11 04:36:10|5242.51|5204.51|5241.17|5203.17|5242.51|5204.51|5241.17|5203.17|10
1607661380000|2020-12-11 04:36:20|5241.11|5203.11|5240.61|5202.61|5241.3|5203.3|5240.61|5202.61|9
1607661390000|2020-12-11 04:36:30|5240.59|5202.59|5240.23|5202.23|5240.75|5202.75|5240.23|5202.23|9
1607661400000|2020-12-11 04:36:40|5240.21|5202.21|5239.53|5201.53|5240.21|5202.21|5239.53|5201.53|10
1607661410000|2020-12-11 04:36:50|5239.44|5201.44|5239.78|5201.78|5239.78|5201.78|5239.44|5201.44|10
1607661420000|2020-12-11 04:37:00|5239.86|5201.86|5240.6|5202.6|5240.6|5202.6|5239.8|5201.8|9
1607661430000|2020-12-11 04:37:10|5240.58|5202.58|5240.66|5202.66|5240.91|5202.91|5240.58|5202.58|8
1607661440000|2020-12-11 04:37:20|5240.49|5202.49|5240.56|5202.56|5240.58|5202.58|5240.34|5202.34|10
1607661450000|2020-12-11 04:37:30|5240.55|5202.55|5240.75|5202.75|5240.75|5202.75|5240.55|5202.55|8
1607661460000|2020-12-11 04:37:40|5240.73|5202.73|5240.76|5202.76|5240.88|5202.88|5240.71|5202.71|10
1607661470000|2020-12-11 04:37:50|5240.55|5202.55|5240.14|5202.14|5240.55|5202.55|5240.14|5202.14|10
1607661480000|2020-12-11 04:38:00|5240.12|5202.12|5239.14|5201.14|5240.24|5202.24|5239.14|5201.14|9
1607661490000|2020-12-11 04:38:10|5239.07|5201.07|5237.74|5199.74|5239.07|5201.07|5237.74|5199.74|10
1607661500000|2020-12-11 04:38:20|5237.65|5199.65|5236.33|5198.33|5237.65|5199.65|5236.1|5198.1|9
1607661510000|2020-12-11 04:38:30|5236.32|5198.32|5236.58|5198.58|5236.61|5198.61|5236.32|5198.32|10
1607661520000|2020-12-11 04:38:40|5236.61|5198.61|5235.09|5197.09|5236.65|5198.65|5235.09|5197.09|10
1607661530000|2020-12-11 04:38:50|5234.97|5196.97|5235.52|5197.52|5235.52|5197.52|5234.91|5196.91|10
1607661540000|2020-12-11 04:39:00|5235.53|5197.53|5234.17|5196.17|5235.53|5197.53|5234.17|5196.17|9
1607661550000|2020-12-11 04:39:10|5234.15|5196.15|5234.02|5196.02|5234.18|5196.18|5233.79|5195.79|10
1607661560000|2020-12-11 04:39:20|5234.36|5196.36|5234.52|5196.52|5234.75|5196.75|5234.36|5196.36|10
1607661570000|2020-12-11 04:39:30|5234.55|5196.55|5234.88|5196.88|5234.88|5196.88|5234.55|5196.55|10
1607661580000|2020-12-11 04:39:40|5234.98|5196.98|5235|5197|5235.04|5197.04|5234.84|5196.84|10
1607661590000|2020-12-11 04:39:50|5234.92|5196.92|5234.79|5196.79|5234.92|5196.92|5234.71|5196.71|9
1607661600000|2020-12-11 04:40:00|5234.77|5196.77|5234.68|5196.68|5234.93|5196.93|5234.64|5196.64|10
1607661610000|2020-12-11 04:40:10|5234.51|5196.51|5234.28|5196.28|5234.55|5196.55|5234.28|5196.28|9
1607661620000|2020-12-11 04:40:20|5234.2|5196.2|5234.25|5196.25|5234.27|5196.27|5234.17|5196.17|7
1607661630000|2020-12-11 04:40:30|5234.22|5196.22|5233.83|5195.83|5234.23|5196.23|5233.83|5195.83|9
1607661640000|2020-12-11 04:40:40|5233.86|5195.86|5233.42|5195.42|5233.86|5195.86|5233.26|5195.26|8
1607661650000|2020-12-11 04:40:50|5233.27|5195.27|5234.64|5196.64|5234.64|5196.64|5233.27|5195.27|10
1607661660000|2020-12-11 04:41:00|5234.69|5196.69|5235.51|5197.51|5235.53|5197.53|5234.69|5196.69|10
1607661670000|2020-12-11 04:41:10|5235.72|5197.72|5235.18|5197.18|5235.84|5197.84|5235.15|5197.15|10
1607661680000|2020-12-11 04:41:20|5235.24|5197.24|5235.34|5197.34|5235.37|5197.37|5235.14|5197.14|9
1607661690000|2020-12-11 04:41:30|5235.36|5197.36|5236.75|5198.75|5236.75|5198.75|5235.36|5197.36|9
1607661700000|2020-12-11 04:41:40|5236.78|5198.78|5237.42|5199.42|5237.42|5199.42|5236.78|5198.78|10
1607661710000|2020-12-11 04:41:50|5237.46|5199.46|5237.05|5199.05|5237.46|5199.46|5237.05|5199.05|9
1607661720000|2020-12-11 04:42:00|5237.08|5199.08|5237.09|5199.09|5237.2|5199.2|5237.07|5199.07|7
1607661730000|2020-12-11 04:42:10|5237.1|5199.1|5237.09|5199.09|5237.57|5199.57|5236.99|5198.99|10
1607661740000|2020-12-11 04:42:20|5237.08|5199.08|5236.93|5198.93|5237.11|5199.11|5236.79|5198.79|10
1607661750000|2020-12-11 04:42:30|5236.88|5198.88|5236.9|5198.9|5236.93|5198.93|5236.65|5198.65|9
1607661760000|2020-12-11 04:42:40|5236.81|5198.81|5236.75|5198.75|5236.88|5198.88|5236.57|5198.57|9
1607661770000|2020-12-11 04:42:50|5236.77|5198.77|5236.86|5198.86|5236.93|5198.93|5236.77|5198.77|10
1607661780000|2020-12-11 04:43:00|5236.83|5198.83|5236.97|5198.97|5236.97|5198.97|5236.83|5198.83|8
1607661790000|2020-12-11 04:43:10|5236.91|5198.91|5236.64|5198.64|5236.91|5198.91|5236.63|5198.63|10
1607661800000|2020-12-11 04:43:20|5236.65|5198.65|5235.99|5197.99|5236.65|5198.65|5235.99|5197.99|10
1607661810000|2020-12-11 04:43:30|5236.04|5198.04|5235.5|5197.5|5236.07|5198.07|5235.5|5197.5|10
1607661820000|2020-12-11 04:43:40|5235.19|5197.19|5235.06|5197.06|5235.29|5197.29|5235.05|5197.05|8
1607661830000|2020-12-11 04:43:50|5235.08|5197.08|5234.9|5196.9|5235.12|5197.12|5234.55|5196.55|9
1607661840000|2020-12-11 04:44:00|5234.96|5196.96|5235.1|5197.1|5235.1|5197.1|5234.96|5196.96|9
1607661850000|2020-12-11 04:44:10|5235.06|5197.06|5235.17|5197.17|5235.25|5197.25|5235.06|5197.06|9
1607661860000|2020-12-11 04:44:20|5235.16|5197.16|5235.25|5197.25|5235.25|5197.25|5235.16|5197.16|8
1607661870000|2020-12-11 04:44:30|5235.29|5197.29|5235.4|5197.4|5235.4|5197.4|5235.29|5197.29|8
1607661880000|2020-12-11 04:44:40|5235.39|5197.39|5235.73|5197.73|5235.73|5197.73|5235.29|5197.29|9
1607661890000|2020-12-11 04:44:50|5235.63|5197.63|5235.63|5197.63|5235.71|5197.71|5235.48|5197.48|7
1607661900000|2020-12-11 04:45:00|5235.73|5197.73|5235.89|5197.89|5235.9|5197.9|5235.73|5197.73|7
1607661910000|2020-12-11 04:45:10|5236.03|5198.03|5237.32|5199.32|5237.32|5199.32|5236.03|5198.03|10
1607661920000|2020-12-11 04:45:20|5237.75|5199.75|5240.98|5202.98|5240.98|5202.98|5237.75|5199.75|10
1607661930000|2020-12-11 04:45:30|5241.09|5203.09|5242.24|5204.24|5242.24|5204.24|5241.09|5203.09|10
1607661940000|2020-12-11 04:45:40|5242.77|5204.77|5243.47|5205.47|5243.5|5205.5|5242.72|5204.72|10
1607661950000|2020-12-11 04:45:50|5243.63|5205.63|5244.57|5206.57|5244.57|5206.57|5243.63|5205.63|9
1607661960000|2020-12-11 04:46:00|5244.64|5206.64|5244.12|5206.12|5244.92|5206.92|5244.12|5206.12|10
1607661970000|2020-12-11 04:46:10|5243.96|5205.96|5242.83|5204.83|5243.97|5205.97|5242.8|5204.8|10
1607661980000|2020-12-11 04:46:20|5243.12|5205.12|5242.81|5204.81|5243.12|5205.12|5242.69|5204.69|9
1607661990000|2020-12-11 04:46:30|5242.66|5204.66|5243|5205|5243|5205|5242.51|5204.51|10
1607662000000|2020-12-11 04:46:40|5243.18|5205.18|5243.55|5205.55|5243.55|5205.55|5243.18|5205.18|9
1607662010000|2020-12-11 04:46:50|5243.44|5205.44|5243.71|5205.71|5244.03|5206.03|5243.44|5205.44|9
1607662020000|2020-12-11 04:47:00|5243.74|5205.74|5243.72|5205.72|5243.74|5205.74|5243.55|5205.55|8
1607662030000|2020-12-11 04:47:10|5243.86|5205.86|5244.28|5206.28|5244.47|5206.47|5243.86|5205.86|9
1607662040000|2020-12-11 04:47:20|5244.36|5206.36|5244.76|5206.76|5244.81|5206.81|5244.36|5206.36|10
1607662050000|2020-12-11 04:47:30|5244.68|5206.68|5245.52|5207.52|5245.52|5207.52|5244.68|5206.68|10
1607662060000|2020-12-11 04:47:40|5245.55|5207.55|5245.41|5207.41|5245.87|5207.87|5245.41|5207.41|9
1607662070000|2020-12-11 04:47:50|5245.3|5207.3|5245.6|5207.6|5245.68|5207.68|5245.3|5207.3|9
1607662080000|2020-12-11 04:48:00|5245.64|5207.64|5245.64|5207.64|5245.67|5207.67|5245.53|5207.53|9
1607662090000|2020-12-11 04:48:10|5245.7|5207.7|5246.02|5208.02|5246.05|5208.05|5245.69|5207.69|9
1607662100000|2020-12-11 04:48:20|5246.04|5208.04|5246.45|5208.45|5246.45|5208.45|5246.04|5208.04|10
1607662110000|2020-12-11 04:48:30|5246.39|5208.39|5247.1|5209.1|5247.1|5209.1|5246.39|5208.39|8
1607662120000|2020-12-11 04:48:40|5247.19|5209.19|5248.3|5210.3|5248.3|5210.3|5247.19|5209.19|10
1607662130000|2020-12-11 04:48:50|5248.34|5210.34|5249.31|5211.31|5249.31|5211.31|5248.34|5210.34|10
1607662140000|2020-12-11 04:49:00|5249.32|5211.32|5249.57|5211.57|5249.64|5211.64|5249.29|5211.29|9
1607662150000|2020-12-11 04:49:10|5249.71|5211.71|5250.03|5212.03|5250.03|5212.03|5249.67|5211.67|10
1607662160000|2020-12-11 04:49:20|5250.01|5212.01|5250.3|5212.3|5250.3|5212.3|5249.93|5211.93|9
1607662170000|2020-12-11 04:49:30|5250.35|5212.35|5250.86|5212.86|5250.86|5212.86|5250.35|5212.35|10
1607662180000|2020-12-11 04:49:40|5250.85|5212.85|5251.81|5213.81|5251.81|5213.81|5250.81|5212.81|10
1607662190000|2020-12-11 04:49:50|5251.78|5213.78|5252.16|5214.16|5252.16|5214.16|5251.78|5213.78|9
1607662200000|2020-12-11 04:50:00|5251.99|5213.99|5251.44|5213.44|5251.99|5213.99|5251.36|5213.36|10
1607662210000|2020-12-11 04:50:10|5251.43|5213.43|5250.79|5212.79|5251.43|5213.43|5250.79|5212.79|9
1607662220000|2020-12-11 04:50:20|5250.83|5212.83|5249.92|5211.92|5250.83|5212.83|5249.91|5211.91|9
1607662230000|2020-12-11 04:50:30|5249.97|5211.97|5250.21|5212.21|5250.24|5212.24|5249.97|5211.97|10
1607662240000|2020-12-11 04:50:40|5250.12|5212.12|5249.98|5211.98|5250.12|5212.12|5249.98|5211.98|10
1607662250000|2020-12-11 04:50:50|5249.99|5211.99|5250.1|5212.1|5250.17|5212.17|5249.99|5211.99|9
1607662260000|2020-12-11 04:51:00|5250.09|5212.09|5250.1|5212.1|5250.13|5212.13|5249.93|5211.93|10
1607662270000|2020-12-11 04:51:10|5250.2|5212.2|5249.87|5211.87|5250.25|5212.25|5249.87|5211.87|10
1607662280000|2020-12-11 04:51:20|5249.89|5211.89|5249.78|5211.78|5249.93|5211.93|5249.78|5211.78|10
1607662290000|2020-12-11 04:51:30|5249.74|5211.74|5249.71|5211.71|5249.81|5211.81|5249.55|5211.55|9
1607662300000|2020-12-11 04:51:40|5249.7|5211.7|5249.71|5211.71|5249.78|5211.78|5249.7|5211.7|8
1607662310000|2020-12-11 04:51:50|5249.68|5211.68|5249.53|5211.53|5249.68|5211.68|5249.53|5211.53|7
1607662320000|2020-12-11 04:52:00|5249.39|5211.39|5249.26|5211.26|5249.39|5211.39|5249.25|5211.25|8
1607662330000|2020-12-11 04:52:10|5249.28|5211.28|5249.15|5211.15|5249.36|5211.36|5249.15|5211.15|10
1607662340000|2020-12-11 04:52:20|5249.18|5211.18|5249.46|5211.46|5249.5|5211.5|5249.18|5211.18|8
1607662350000|2020-12-11 04:52:30|5249.41|5211.41|5249.25|5211.25|5249.41|5211.41|5249.15|5211.15|9
1607662360000|2020-12-11 04:52:40|5249.27|5211.27|5249.28|5211.28|5249.35|5211.35|5249.19|5211.19|7
1607662370000|2020-12-11 04:52:50|5249.34|5211.34|5249.69|5211.69|5249.69|5211.69|5249.34|5211.34|10
1607662380000|2020-12-11 04:53:00|5249.66|5211.66|5250.11|5212.11|5250.11|5212.11|5249.66|5211.66|9
1607662390000|2020-12-11 04:53:10|5250.15|5212.15|5250.37|5212.37|5250.42|5212.42|5250.15|5212.15|8
1607662400000|2020-12-11 04:53:20|5250.4|5212.4|5250.79|5212.79|5250.79|5212.79|5250.4|5212.4|9
1607662410000|2020-12-11 04:53:30|5250.78|5212.78|5250.52|5212.52|5250.78|5212.78|5250.52|5212.52|9
1607662420000|2020-12-11 04:53:40|5250.47|5212.47|5250.75|5212.75|5250.75|5212.75|5250.47|5212.47|10
1607662430000|2020-12-11 04:53:50|5250.77|5212.77|5250.63|5212.63|5250.79|5212.79|5250.63|5212.63|7
1607662440000|2020-12-11 04:54:00|5250.46|5212.46|5250.6|5212.6|5250.6|5212.6|5250.18|5212.18|10
1607662450000|2020-12-11 04:54:10|5250.66|5212.66|5250.62|5212.62|5250.66|5212.66|5250.5|5212.5|9
1607662460000|2020-12-11 04:54:20|5250.52|5212.52|5250.5|5212.5|5250.67|5212.67|5250.5|5212.5|9
1607662470000|2020-12-11 04:54:30|5250.46|5212.46|5250.44|5212.44|5250.48|5212.48|5250.39|5212.39|8
1607662480000|2020-12-11 04:54:40|5250.42|5212.42|5250.37|5212.37|5250.46|5212.46|5250.37|5212.37|8
1607662490000|2020-12-11 04:54:50|5250.33|5212.33|5250.33|5212.33|5250.33|5212.33|5250.22|5212.22|9
1607662500000|2020-12-11 04:55:00|5250.51|5212.51|5251.36|5213.36|5251.36|5213.36|5250.51|5212.51|10
1607662510000|2020-12-11 04:55:10|5251.37|5213.37|5251.79|5213.79|5251.86|5213.86|5251.36|5213.36|10
1607662520000|2020-12-11 04:55:20|5251.8|5213.8|5252.42|5214.42|5252.42|5214.42|5251.79|5213.79|10
1607662530000|2020-12-11 04:55:30|5252.57|5214.57|5253.12|5215.12|5253.13|5215.13|5252.57|5214.57|9
1607662540000|2020-12-11 04:55:40|5252.99|5214.99|5252.83|5214.83|5253.11|5215.11|5252.83|5214.83|9
1607662550000|2020-12-11 04:55:50|5252.82|5214.82|5252.33|5214.33|5252.82|5214.82|5252.28|5214.28|10
1607662560000|2020-12-11 04:56:00|5252.65|5214.65|5252.63|5214.63|5252.72|5214.72|5252.54|5214.54|8
1607662570000|2020-12-11 04:56:10|5252.73|5214.73|5253.03|5215.03|5253.03|5215.03|5252.66|5214.66|10
1607662580000|2020-12-11 04:56:20|5253.21|5215.21|5253.17|5215.17|5253.27|5215.27|5253.01|5215.01|10
1607662590000|2020-12-11 04:56:30|5253.36|5215.36|5253.44|5215.44|5253.7|5215.7|5253.36|5215.36|8
1607662600000|2020-12-11 04:56:40|5253.37|5215.37|5253.56|5215.56|5253.65|5215.65|5253.37|5215.37|10
1607662610000|2020-12-11 04:56:50|5253.48|5215.48|5253.22|5215.22|5253.48|5215.48|5253.22|5215.22|10
1607662620000|2020-12-11 04:57:00|5253.23|5215.23|5253.29|5215.29|5253.29|5215.29|5253.13|5215.13|9
1607662630000|2020-12-11 04:57:10|5253.33|5215.33|5253.42|5215.42|5253.47|5215.47|5253.33|5215.33|10
1607662640000|2020-12-11 04:57:20|5253.43|5215.43|5253.59|5215.59|5253.59|5215.59|5253.43|5215.43|8
1607662650000|2020-12-11 04:57:30|5253.56|5215.56|5252.89|5214.89|5253.57|5215.57|5252.89|5214.89|10
1607662660000|2020-12-11 04:57:40|5252.93|5214.93|5252.93|5214.93|5252.99|5214.99|5252.93|5214.93|10
1607662670000|2020-12-11 04:57:50|5252.88|5214.88|5252.96|5214.96|5252.99|5214.99|5252.84|5214.84|9
1607662680000|2020-12-11 04:58:00|5253|5215|5253.03|5215.03|5253.16|5215.16|5252.97|5214.97|9
1607662690000|2020-12-11 04:58:10|5252.87|5214.87|5252.81|5214.81|5252.98|5214.98|5252.78|5214.78|9
1607662700000|2020-12-11 04:58:20|5252.68|5214.68|5251.36|5213.36|5252.68|5214.68|5251.36|5213.36|10
1607662710000|2020-12-11 04:58:30|5251.06|5213.06|5249.77|5211.77|5251.06|5213.06|5249.77|5211.77|10
1607662720000|2020-12-11 04:58:40|5249.63|5211.63|5248.53|5210.53|5249.63|5211.63|5248.48|5210.48|10
1607662730000|2020-12-11 04:58:50|5248.48|5210.48|5247.7|5209.7|5248.48|5210.48|5247.7|5209.7|10
1607662740000|2020-12-11 04:59:00|5247.75|5209.75|5247.68|5209.68|5247.96|5209.96|5247.68|5209.68|10
1607662750000|2020-12-11 04:59:10|5247.69|5209.69|5247.44|5209.44|5247.69|5209.69|5247.41|5209.41|9
1607662760000|2020-12-11 04:59:20|5247.43|5209.43|5246.09|5208.09|5247.46|5209.46|5245.93|5207.93|10
1607662770000|2020-12-11 04:59:30|5245.02|5207.02|5244.71|5206.71|5245.02|5207.02|5244.71|5206.71|9
1607662780000|2020-12-11 04:59:40|5244.72|5206.72|5244.62|5206.62|5244.87|5206.87|5244.5|5206.5|8
1607662790000|2020-12-11 04:59:50|5244.66|5206.66|5244.36|5206.36|5244.82|5206.82|5244.36|5206.36|10
1607662800000|2020-12-11 05:00:00|5244.05|5206.05|5244.79|5206.79|5244.79|5206.79|5243.87|5205.87|10
1607662810000|2020-12-11 05:00:10|5244.8|5206.8|5245.93|5207.93|5245.93|5207.93|5244.8|5206.8|10
1607662820000|2020-12-11 05:00:20|5245.92|5207.92|5246.42|5208.42|5246.42|5208.42|5245.92|5207.92|10
1607662830000|2020-12-11 05:00:30|5246.6|5208.6|5246.82|5208.82|5246.82|5208.82|5246.6|5208.6|9
1607662840000|2020-12-11 05:00:40|5247|5209|5249.77|5211.77|5249.77|5211.77|5247|5209|10
1607662850000|2020-12-11 05:00:50|5250.02|5212.02|5253.39|5215.39|5253.39|5215.39|5250.02|5212.02|10
1607662860000|2020-12-11 05:01:00|5253.54|5215.54|5255.02|5217.02|5255.14|5217.14|5253.54|5215.54|10
1607662870000|2020-12-11 05:01:10|5255.15|5217.15|5255.49|5217.49|5255.49|5217.49|5254.83|5216.83|10
1607662880000|2020-12-11 05:01:20|5255.74|5217.74|5256.71|5218.71|5256.71|5218.71|5255.74|5217.74|9
1607662890000|2020-12-11 05:01:30|5257.3|5219.3|5257.45|5219.45|5257.45|5219.45|5257.22|5219.22|9
1607662900000|2020-12-11 05:01:40|5257.54|5219.54|5257.52|5219.52|5257.55|5219.55|5257.4|5219.4|10
1607662910000|2020-12-11 05:01:50|5257.61|5219.61|5257.49|5219.49|5257.68|5219.68|5257.47|5219.47|10
1607662920000|2020-12-11 05:02:00|5257.37|5219.37|5257.59|5219.59|5257.59|5219.59|5257.24|5219.24|9
1607662930000|2020-12-11 05:02:10|5257.75|5219.75|5258.2|5220.2|5258.2|5220.2|5257.75|5219.75|8
1607662940000|2020-12-11 05:02:20|5258.16|5220.16|5258.56|5220.56|5258.58|5220.58|5258.16|5220.16|9
1607662950000|2020-12-11 05:02:30|5258.65|5220.65|5258.67|5220.67|5258.76|5220.76|5258.53|5220.53|8
1607662960000|2020-12-11 05:02:40|5258.7|5220.7|5258.98|5220.98|5258.98|5220.98|5258.49|5220.49|10
1607662970000|2020-12-11 05:02:50|5259.18|5221.18|5259.41|5221.41|5259.41|5221.41|5259.18|5221.18|9
1607662980000|2020-12-11 05:03:00|5259.38|5221.38|5259.59|5221.59|5259.61|5221.61|5259.38|5221.38|9
1607662990000|2020-12-11 05:03:10|5259.58|5221.58|5259.55|5221.55|5259.63|5221.63|5259.44|5221.44|9
1607663000000|2020-12-11 05:03:20|5259.58|5221.58|5259.66|5221.66|5259.68|5221.68|5259.53|5221.53|10
1607663010000|2020-12-11 05:03:30|5259.64|5221.64|5260.22|5222.22|5260.22|5222.22|5259.56|5221.56|10
1607663020000|2020-12-11 05:03:40|5260.3|5222.3|5260.89|5222.89|5260.99|5222.99|5260.3|5222.3|9
1607663030000|2020-12-11 05:03:50|5261.13|5223.13|5262.26|5224.26|5262.26|5224.26|5261.13|5223.13|9
1607663040000|2020-12-11 05:04:00|5262.42|5224.42|5263.42|5225.42|5263.42|5225.42|5262.42|5224.42|10
1607663050000|2020-12-11 05:04:10|5263.5|5225.5|5264.21|5226.21|5264.52|5226.52|5263.5|5225.5|10
1607663060000|2020-12-11 05:04:20|5264.31|5226.31|5264.32|5226.32|5264.88|5226.88|5264.31|5226.31|10
1607663070000|2020-12-11 05:04:30|5264.33|5226.33|5264.56|5226.56|5264.56|5226.56|5264|5226|9
1607663080000|2020-12-11 05:04:40|5264.63|5226.63|5265.23|5227.23|5265.23|5227.23|5264.53|5226.53|9
1607663090000|2020-12-11 05:04:50|5264.93|5226.93|5265.12|5227.12|5265.12|5227.12|5264.64|5226.64|10
1607663100000|2020-12-11 05:05:00|5265.42|5227.42|5265.87|5227.87|5265.87|5227.87|5265.31|5227.31|8
1607663110000|2020-12-11 05:05:10|5265.9|5227.9|5265.83|5227.83|5265.94|5227.94|5265.74|5227.74|9
1607663120000|2020-12-11 05:05:20|5266.01|5228.01|5266.36|5228.36|5266.42|5228.42|5266.01|5228.01|8
1607663130000|2020-12-11 05:05:30|5266.42|5228.42|5266.13|5228.13|5266.42|5228.42|5266.13|5228.13|10
1607663140000|2020-12-11 05:05:40|5266.12|5228.12|5265.19|5227.19|5266.14|5228.14|5264.99|5226.99|9
1607663150000|2020-12-11 05:05:50|5265.15|5227.15|5264.5|5226.5|5265.15|5227.15|5264.46|5226.46|9
1607663160000|2020-12-11 05:06:00|5264.45|5226.45|5263.31|5225.31|5264.45|5226.45|5263.28|5225.28|10
1607663170000|2020-12-11 05:06:10|5263.01|5225.01|5261.71|5223.71|5263.01|5225.01|5261.71|5223.71|10
1607663180000|2020-12-11 05:06:20|5261.5|5223.5|5259.43|5221.43|5261.5|5223.5|5259.43|5221.43|9
1607663190000|2020-12-11 05:06:30|5259.35|5221.35|5259.8|5221.8|5259.8|5221.8|5259.3|5221.3|9
1607663200000|2020-12-11 05:06:40|5259.87|5221.87|5259.57|5221.57|5260.31|5222.31|5259.54|5221.54|9
1607663210000|2020-12-11 05:06:50|5259.65|5221.65|5258.98|5220.98|5259.65|5221.65|5258.87|5220.87|10
1607663220000|2020-12-11 05:07:00|5258.97|5220.97|5257.52|5219.52|5258.97|5220.97|5257.51|5219.51|9
1607663230000|2020-12-11 05:07:10|5257.47|5219.47|5257.03|5219.03|5257.54|5219.54|5257.03|5219.03|8
1607663240000|2020-12-11 05:07:20|5257|5219|5256.38|5218.38|5257.06|5219.06|5256.38|5218.38|9
1607663250000|2020-12-11 05:07:30|5256.36|5218.36|5256.73|5218.73|5256.73|5218.73|5256.19|5218.19|10
1607663260000|2020-12-11 05:07:40|5256.84|5218.84|5257.44|5219.44|5257.53|5219.53|5256.84|5218.84|10
1607663270000|2020-12-11 05:07:50|5257.43|5219.43|5257.21|5219.21|5257.43|5219.43|5257.18|5219.18|9
1607663280000|2020-12-11 05:08:00|5257.2|5219.2|5257.4|5219.4|5257.4|5219.4|5257.2|5219.2|8
1607663290000|2020-12-11 05:08:10|5257.49|5219.49|5258.21|5220.21|5258.21|5220.21|5257.49|5219.49|8
1607663300000|2020-12-11 05:08:20|5258.53|5220.53|5259.5|5221.5|5259.7|5221.7|5258.45|5220.45|10
1607663310000|2020-12-11 05:08:30|5259.49|5221.49|5260.02|5222.02|5260.02|5222.02|5259.49|5221.49|10
1607663320000|2020-12-11 05:08:40|5260|5222|5260.15|5222.15|5260.15|5222.15|5259.94|5221.94|9
1607663330000|2020-12-11 05:08:50|5260.07|5222.07|5260.21|5222.21|5260.22|5222.22|5259.92|5221.92|7
1607663340000|2020-12-11 05:09:00|5260.2|5222.2|5259.82|5221.82|5260.22|5222.22|5259.82|5221.82|8
1607663350000|2020-12-11 05:09:10|5259.9|5221.9|5259.56|5221.56|5259.9|5221.9|5259.38|5221.38|9
1607663360000|2020-12-11 05:09:20|5259.53|5221.53|5258.42|5220.42|5259.55|5221.55|5258.38|5220.38|10
1607663370000|2020-12-11 05:09:30|5258.32|5220.32|5257.47|5219.47|5258.32|5220.32|5257.47|5219.47|10
1607663380000|2020-12-11 05:09:40|5257.18|5219.18|5255.69|5217.69|5257.18|5219.18|5255.69|5217.69|9
1607663390000|2020-12-11 05:09:50|5255.68|5217.68|5255.25|5217.25|5255.68|5217.68|5255.16|5217.16|9
1607663400000|2020-12-11 05:10:00|5255.19|5217.19|5255.1|5217.1|5255.19|5217.19|5255.09|5217.09|8
1607663410000|2020-12-11 05:10:10|5255.04|5217.04|5255.29|5217.29|5255.43|5217.43|5255.03|5217.03|9
1607663420000|2020-12-11 05:10:20|5255.25|5217.25|5255.18|5217.18|5255.51|5217.51|5255.18|5217.18|9
1607663430000|2020-12-11 05:10:30|5255.2|5217.2|5255.4|5217.4|5255.42|5217.42|5255.16|5217.16|8
1607663440000|2020-12-11 05:10:40|5255.35|5217.35|5254.6|5216.6|5255.35|5217.35|5254.56|5216.56|10
1607663450000|2020-12-11 05:10:50|5254.08|5216.08|5253.18|5215.18|5254.08|5216.08|5253.15|5215.15|10
1607663460000|2020-12-11 05:11:00|5253.14|5215.14|5253.28|5215.28|5253.28|5215.28|5252.92|5214.92|10
1607663470000|2020-12-11 05:11:10|5253.29|5215.29|5253.37|5215.37|5253.7|5215.7|5253.25|5215.25|10
1607663480000|2020-12-11 05:11:20|5253.16|5215.16|5252.25|5214.25|5253.16|5215.16|5252.17|5214.17|9
1607663490000|2020-12-11 05:11:30|5252.13|5214.13|5251.7|5213.7|5252.13|5214.13|5251.7|5213.7|10
1607663500000|2020-12-11 05:11:40|5251.3|5213.3|5251.33|5213.33|5251.33|5213.33|5251.18|5213.18|9
1607663510000|2020-12-11 05:11:50|5251.3|5213.3|5250.77|5212.77|5251.34|5213.34|5250.77|5212.77|10
1607663520000|2020-12-11 05:12:00|5250.55|5212.55|5248.1|5210.1|5250.55|5212.55|5248.1|5210.1|10
1607663530000|2020-12-11 05:12:10|5247.98|5209.98|5246.13|5208.13|5247.99|5209.99|5246.13|5208.13|9
1607663540000|2020-12-11 05:12:20|5246.03|5208.03|5243.88|5205.88|5246.03|5208.03|5243.88|5205.88|10
1607663550000|2020-12-11 05:12:30|5243.68|5205.68|5242.81|5204.81|5243.86|5205.86|5242.81|5204.81|9
1607663560000|2020-12-11 05:12:40|5242.49|5204.49|5241.22|5203.22|5242.49|5204.49|5241.22|5203.22|10
1607663570000|2020-12-11 05:12:50|5240.85|5202.85|5239.47|5201.47|5240.85|5202.85|5239.47|5201.47|10
1607663580000|2020-12-11 05:13:00|5239.35|5201.35|5239.22|5201.22|5239.58|5201.58|5239.22|5201.22|10
1607663590000|2020-12-11 05:13:10|5239.43|5201.43|5239.26|5201.26|5239.46|5201.46|5239.26|5201.26|9
1607663600000|2020-12-11 05:13:20|5239.27|5201.27|5238.4|5200.4|5239.27|5201.27|5238.39|5200.39|10
1607663610000|2020-12-11 05:13:30|5238.38|5200.38|5239.06|5201.06|5239.2|5201.2|5238.38|5200.38|10
1607663620000|2020-12-11 05:13:40|5239|5201|5238.96|5200.96|5239.34|5201.34|5238.84|5200.84|9
1607663630000|2020-12-11 05:13:50|5238.38|5200.38|5237.72|5199.72|5238.38|5200.38|5237.63|5199.63|10
1607663640000|2020-12-11 05:14:00|5237.62|5199.62|5238.55|5200.55|5238.55|5200.55|5237.58|5199.58|10
1607663650000|2020-12-11 05:14:10|5238.29|5200.29|5238.88|5200.88|5238.96|5200.96|5238.18|5200.18|10
1607663660000|2020-12-11 05:14:20|5238.8|5200.8|5239.65|5201.65|5239.82|5201.82|5238.8|5200.8|10
1607663670000|2020-12-11 05:14:30|5239.81|5201.81|5240.02|5202.02|5240.08|5202.08|5239.73|5201.73|10
1607663680000|2020-12-11 05:14:40|5240.06|5202.06|5240.55|5202.55|5240.55|5202.55|5240.06|5202.06|10
1607663690000|2020-12-11 05:14:50|5240.56|5202.56|5240.4|5202.4|5240.58|5202.58|5240.25|5202.25|9
1607663700000|2020-12-11 05:15:00|5240.39|5202.39|5240.02|5202.02|5240.41|5202.41|5239.95|5201.95|9
1607663710000|2020-12-11 05:15:10|5240.23|5202.23|5239.9|5201.9|5240.23|5202.23|5239.89|5201.89|10
1607663720000|2020-12-11 05:15:20|5239.96|5201.96|5239.75|5201.75|5239.96|5201.96|5239.71|5201.71|10
1607663730000|2020-12-11 05:15:30|5239.8|5201.8|5239.66|5201.66|5239.84|5201.84|5239.57|5201.57|9
1607663740000|2020-12-11 05:15:40|5239.56|5201.56|5239.02|5201.02|5239.56|5201.56|5239|5201|9
1607663750000|2020-12-11 05:15:50|5238.97|5200.97|5238.21|5200.21|5238.97|5200.97|5238.21|5200.21|10
1607663760000|2020-12-11 05:16:00|5238.35|5200.35|5238.72|5200.72|5238.83|5200.83|5238.29|5200.29|10
1607663770000|2020-12-11 05:16:10|5238.79|5200.79|5238.14|5200.14|5238.79|5200.79|5238.02|5200.02|10
1607663780000|2020-12-11 05:16:20|5238.18|5200.18|5237.96|5199.96|5238.36|5200.36|5237.96|5199.96|10
1607663790000|2020-12-11 05:16:30|5237.92|5199.92|5238.12|5200.12|5238.13|5200.13|5237.88|5199.88|9
1607663800000|2020-12-11 05:16:40|5238.1|5200.1|5237.71|5199.71|5238.1|5200.1|5237.71|5199.71|8
1607663810000|2020-12-11 05:16:50|5237.92|5199.92|5238.06|5200.06|5238.06|5200.06|5237.69|5199.69|10
1607663820000|2020-12-11 05:17:00|5238.42|5200.42|5240.05|5202.05|5240.05|5202.05|5238.42|5200.42|10
1607663830000|2020-12-11 05:17:10|5240.17|5202.17|5241.18|5203.18|5241.18|5203.18|5240.17|5202.17|10
1607663840000|2020-12-11 05:17:20|5241.17|5203.17|5241.65|5203.65|5241.65|5203.65|5241.17|5203.17|9
1607663850000|2020-12-11 05:17:30|5241.63|5203.63|5241.49|5203.49|5241.64|5203.64|5241.49|5203.49|8
1607663860000|2020-12-11 05:17:40|5241.51|5203.51|5241.36|5203.36|5241.51|5203.51|5241.24|5203.24|9
1607663870000|2020-12-11 05:17:50|5241.14|5203.14|5240.94|5202.94|5241.22|5203.22|5240.87|5202.87|10
1607663880000|2020-12-11 05:18:00|5240.96|5202.96|5240.61|5202.61|5241.02|5203.02|5240.61|5202.61|10
1607663890000|2020-12-11 05:18:10|5240.6|5202.6|5240.13|5202.13|5240.6|5202.6|5240.09|5202.09|10
1607663900000|2020-12-11 05:18:20|5240.09|5202.09|5240.31|5202.31|5240.43|5202.43|5240.09|5202.09|9
1607663910000|2020-12-11 05:18:30|5240.24|5202.24|5240.41|5202.41|5240.45|5202.45|5240.22|5202.22|9
1607663920000|2020-12-11 05:18:40|5240.62|5202.62|5242.38|5204.38|5242.38|5204.38|5240.62|5202.62|10
1607663930000|2020-12-11 05:18:50|5242.36|5204.36|5241.97|5203.97|5242.36|5204.36|5241.84|5203.84|10
1607663940000|2020-12-11 05:19:00|5241.99|5203.99|5242|5204|5242.19|5204.19|5241.86|5203.86|10
1607663950000|2020-12-11 05:19:10|5241.99|5203.99|5242.07|5204.07|5242.14|5204.14|5241.95|5203.95|9
1607663960000|2020-12-11 05:19:20|5242.01|5204.01|5241.81|5203.81|5242.08|5204.08|5241.81|5203.81|10
1607663970000|2020-12-11 05:19:30|5241.77|5203.77|5241.77|5203.77|5241.77|5203.77|5241.5|5203.5|10
1607663980000|2020-12-11 05:19:40|5241.85|5203.85|5242.16|5204.16|5242.19|5204.19|5241.82|5203.82|9
1607663990000|2020-12-11 05:19:50|5242.27|5204.27|5242.21|5204.21|5242.39|5204.39|5242.21|5204.21|9
1607664000000|2020-12-11 05:20:00|5242.24|5204.24|5242.29|5204.29|5242.29|5204.29|5242.08|5204.08|9
1607664010000|2020-12-11 05:20:10|5242.31|5204.31|5242.7|5204.7|5242.7|5204.7|5242.31|5204.31|8
1607664020000|2020-12-11 05:20:20|5242.76|5204.76|5243.33|5205.33|5243.33|5205.33|5242.76|5204.76|10
1607664030000|2020-12-11 05:20:30|5243.37|5205.37|5243.56|5205.56|5243.62|5205.62|5243.36|5205.36|8
1607664040000|2020-12-11 05:20:40|5243.52|5205.52|5242.96|5204.96|5243.52|5205.52|5242.96|5204.96|9
1607664050000|2020-12-11 05:20:50|5242.73|5204.73|5241.23|5203.23|5242.73|5204.73|5241.23|5203.23|10
1607664060000|2020-12-11 05:21:00|5241.15|5203.15|5239.89|5201.89|5241.16|5203.16|5239.89|5201.89|10
1607664070000|2020-12-11 05:21:10|5239.4|5201.4|5238.29|5200.29|5239.4|5201.4|5238.29|5200.29|10
1607664080000|2020-12-11 05:21:20|5238.21|5200.21|5238.06|5200.06|5238.5|5200.5|5238.06|5200.06|10
1607664090000|2020-12-11 05:21:30|5238.01|5200.01|5236.85|5198.85|5238.01|5200.01|5236.85|5198.85|10
1607664100000|2020-12-11 05:21:40|5236.38|5198.38|5235.14|5197.14|5236.38|5198.38|5235|5197|9
1607664110000|2020-12-11 05:21:50|5235.18|5197.18|5233.06|5195.06|5235.18|5197.18|5233.06|5195.06|10
1607664120000|2020-12-11 05:22:00|5233.03|5195.03|5231|5193|5233.03|5195.03|5230.71|5192.71|10
1607664130000|2020-12-11 05:22:10|5231.25|5193.25|5231.65|5193.65|5231.65|5193.65|5231.25|5193.25|9
1607664140000|2020-12-11 05:22:20|5231.72|5193.72|5231.84|5193.84|5232.08|5194.08|5231.72|5193.72|9
1607664150000|2020-12-11 05:22:30|5231.95|5193.95|5231.56|5193.56|5231.95|5193.95|5231.41|5193.41|10
1607664160000|2020-12-11 05:22:40|5231.54|5193.54|5232.24|5194.24|5232.24|5194.24|5231.49|5193.49|10
1607664170000|2020-12-11 05:22:50|5232.27|5194.27|5232.81|5194.81|5232.95|5194.95|5232.27|5194.27|10
1607664180000|2020-12-11 05:23:00|5232.85|5194.85|5233.64|5195.64|5233.64|5195.64|5232.85|5194.85|10
1607664190000|2020-12-11 05:23:10|5233.69|5195.69|5234.38|5196.38|5234.38|5196.38|5233.6|5195.6|10
1607664200000|2020-12-11 05:23:20|5234.39|5196.39|5234.65|5196.65|5234.66|5196.66|5234.39|5196.39|9
1607664210000|2020-12-11 05:23:30|5234.55|5196.55|5233.82|5195.82|5234.69|5196.69|5233.82|5195.82|9
1607664220000|2020-12-11 05:23:40|5233.84|5195.84|5233.79|5195.79|5234.01|5196.01|5233.46|5195.46|10
1607664230000|2020-12-11 05:23:50|5233.87|5195.87|5235.37|5197.37|5235.37|5197.37|5233.87|5195.87|10
1607664240000|2020-12-11 05:24:00|5235.28|5197.28|5235.6|5197.6|5235.83|5197.83|5235.28|5197.28|10
1607664250000|2020-12-11 05:24:10|5235.72|5197.72|5235.08|5197.08|5235.72|5197.72|5235.08|5197.08|9
1607664260000|2020-12-11 05:24:20|5235.06|5197.06|5234.93|5196.93|5235.11|5197.11|5234.83|5196.83|9
1607664270000|2020-12-11 05:24:30|5234.92|5196.92|5234.96|5196.96|5234.96|5196.96|5234.65|5196.65|10
1607664280000|2020-12-11 05:24:40|5234.81|5196.81|5234.54|5196.54|5234.81|5196.81|5234.47|5196.47|10
1607664290000|2020-12-11 05:24:50|5234.51|5196.51|5234.25|5196.25|5234.51|5196.51|5234.11|5196.11|10
1607664300000|2020-12-11 05:25:00|5234.22|5196.22|5234.22|5196.22|5234.29|5196.29|5234.04|5196.04|10
1607664310000|2020-12-11 05:25:10|5234.38|5196.38|5234.89|5196.89|5234.93|5196.93|5234.28|5196.28|10
1607664320000|2020-12-11 05:25:20|5234.98|5196.98|5236.45|5198.45|5236.45|5198.45|5234.96|5196.96|10
1607664330000|2020-12-11 05:25:30|5236.44|5198.44|5236.5|5198.5|5236.62|5198.62|5235.91|5197.91|10
1607664340000|2020-12-11 05:25:40|5236.47|5198.47|5237.3|5199.3|5237.3|5199.3|5236.44|5198.44|9
1607664350000|2020-12-11 05:25:50|5237.26|5199.26|5237.31|5199.31|5237.49|5199.49|5237.23|5199.23|10
1607664360000|2020-12-11 05:26:00|5237.4|5199.4|5238.04|5200.04|5238.15|5200.15|5237.4|5199.4|10
1607664370000|2020-12-11 05:26:10|5238.05|5200.05|5238.19|5200.19|5238.46|5200.46|5238.05|5200.05|9
1607664380000|2020-12-11 05:26:20|5238.18|5200.18|5238.16|5200.16|5238.22|5200.22|5238.03|5200.03|10
1607664390000|2020-12-11 05:26:30|5238.27|5200.27|5238.2|5200.2|5238.32|5200.32|5238.15|5200.15|10
1607664400000|2020-12-11 05:26:40|5238.31|5200.31|5238.57|5200.57|5238.57|5200.57|5238.31|5200.31|8
1607664410000|2020-12-11 05:26:50|5238.56|5200.56|5238.58|5200.58|5238.64|5200.64|5238.36|5200.36|10
1607664420000|2020-12-11 05:27:00|5238.53|5200.53|5238.38|5200.38|5238.53|5200.53|5238.29|5200.29|8
1607664430000|2020-12-11 05:27:10|5238.36|5200.36|5238.28|5200.28|5238.36|5200.36|5238.18|5200.18|10
1607664440000|2020-12-11 05:27:20|5238.31|5200.31|5238.45|5200.45|5238.5|5200.5|5238.31|5200.31|10
1607664450000|2020-12-11 05:27:30|5238.48|5200.48|5238.86|5200.86|5238.86|5200.86|5238.47|5200.47|9
1607664460000|2020-12-11 05:27:40|5238.82|5200.82|5238.73|5200.73|5238.9|5200.9|5238.73|5200.73|10
1607664470000|2020-12-11 05:27:50|5238.8|5200.8|5238.49|5200.49|5238.8|5200.8|5238.49|5200.49|10
1607664480000|2020-12-11 05:28:00|5238.5|5200.5|5238.58|5200.58|5238.69|5200.69|5238.42|5200.42|9
1607664490000|2020-12-11 05:28:10|5238.66|5200.66|5238.87|5200.87|5238.9|5200.9|5238.66|5200.66|9
1607664500000|2020-12-11 05:28:20|5238.92|5200.92|5238.88|5200.88|5239|5201|5238.88|5200.88|8
1607664510000|2020-12-11 05:28:30|5238.81|5200.81|5238.94|5200.94|5239.07|5201.07|5238.81|5200.81|9
1607664520000|2020-12-11 05:28:40|5238.95|5200.95|5239|5201|5239|5201|5238.7|5200.7|8
1607664530000|2020-12-11 05:28:50|5238.98|5200.98|5238.94|5200.94|5238.98|5200.98|5238.76|5200.76|8
1607664540000|2020-12-11 05:29:00|5238.86|5200.86|5236.94|5198.94|5238.86|5200.86|5236.94|5198.94|10
1607664550000|2020-12-11 05:29:10|5236.56|5198.56|5236.45|5198.45|5236.56|5198.56|5236.31|5198.31|10
1607664560000|2020-12-11 05:29:20|5236.4|5198.4|5236.22|5198.22|5236.51|5198.51|5236.22|5198.22|9
1607664570000|2020-12-11 05:29:30|5236.25|5198.25|5235.95|5197.95|5236.25|5198.25|5235.95|5197.95|8
1607664580000|2020-12-11 05:29:40|5235.9|5197.9|5235.77|5197.77|5235.96|5197.96|5235.77|5197.77|10
1607664590000|2020-12-11 05:29:50|5235.81|5197.81|5235.57|5197.57|5235.82|5197.82|5235.57|5197.57|10
1607664600000|2020-12-11 05:30:00|5235.51|5197.51|5235.55|5197.55|5235.6|5197.6|5235.4|5197.4|9
1607664610000|2020-12-11 05:30:10|5235.35|5197.35|5235.16|5197.16|5235.56|5197.56|5235.16|5197.16|9
1607664620000|2020-12-11 05:30:20|5235.1|5197.1|5235.42|5197.42|5235.42|5197.42|5235.1|5197.1|10
1607664630000|2020-12-11 05:30:30|5235.38|5197.38|5235.12|5197.12|5235.38|5197.38|5235.12|5197.12|8
1607664640000|2020-12-11 05:30:40|5235.1|5197.1|5235.44|5197.44|5235.44|5197.44|5235.08|5197.08|8
1607664650000|2020-12-11 05:30:50|5235.48|5197.48|5235.33|5197.33|5235.53|5197.53|5235.33|5197.33|8
1607664660000|2020-12-11 05:31:00|5235.45|5197.45|5234.87|5196.87|5235.45|5197.45|5234.87|5196.87|8
1607664670000|2020-12-11 05:31:10|5235.04|5197.04|5234.73|5196.73|5235.04|5197.04|5234.73|5196.73|9
1607664680000|2020-12-11 05:31:20|5234.69|5196.69|5234.59|5196.59|5234.73|5196.73|5234.52|5196.52|8
1607664690000|2020-12-11 05:31:30|5234.58|5196.58|5234.28|5196.28|5234.58|5196.58|5234.26|5196.26|10
1607664700000|2020-12-11 05:31:40|5234.27|5196.27|5234.26|5196.26|5234.29|5196.29|5234.19|5196.19|10
1607664710000|2020-12-11 05:31:50|5234.23|5196.23|5234.39|5196.39|5234.45|5196.45|5234.21|5196.21|9
1607664720000|2020-12-11 05:32:00|5234.35|5196.35|5235.02|5197.02|5235.02|5197.02|5234.33|5196.33|10
1607664730000|2020-12-11 05:32:10|5235.09|5197.09|5236.61|5198.61|5236.61|5198.61|5235.09|5197.09|10
1607664740000|2020-12-11 05:32:20|5236.62|5198.62|5236.99|5198.99|5237.1|5199.1|5236.62|5198.62|8
1607664750000|2020-12-11 05:32:30|5236.92|5198.92|5237.15|5199.15|5237.15|5199.15|5236.85|5198.85|9
1607664760000|2020-12-11 05:32:40|5237.19|5199.19|5237.3|5199.3|5237.34|5199.34|5237.19|5199.19|9
1607664770000|2020-12-11 05:32:50|5237.36|5199.36|5238.22|5200.22|5238.29|5200.29|5237.28|5199.28|10
1607664780000|2020-12-11 05:33:00|5238.19|5200.19|5238.8|5200.8|5238.82|5200.82|5238.19|5200.19|10
1607664790000|2020-12-11 05:33:10|5238.94|5200.94|5239.43|5201.43|5239.43|5201.43|5238.86|5200.86|10
1607664800000|2020-12-11 05:33:20|5239.4|5201.4|5239.24|5201.24|5239.41|5201.41|5239.18|5201.18|9
1607664810000|2020-12-11 05:33:30|5239.27|5201.27|5239.81|5201.81|5239.81|5201.81|5239.27|5201.27|9
1607664820000|2020-12-11 05:33:40|5239.83|5201.83|5240.5|5202.5|5240.52|5202.52|5239.83|5201.83|9
1607664830000|2020-12-11 05:33:50|5240.52|5202.52|5240.79|5202.79|5240.79|5202.79|5240.52|5202.52|10
1607664840000|2020-12-11 05:34:00|5240.8|5202.8|5240.85|5202.85|5240.91|5202.91|5240.73|5202.73|9
1607664850000|2020-12-11 05:34:10|5240.81|5202.81|5241.27|5203.27|5241.33|5203.33|5240.79|5202.79|9
1607664860000|2020-12-11 05:34:20|5241.61|5203.61|5241.85|5203.85|5241.85|5203.85|5241.49|5203.49|8
1607664870000|2020-12-11 05:34:30|5241.96|5203.96|5241.92|5203.92|5242.09|5204.09|5241.85|5203.85|8
1607664880000|2020-12-11 05:34:40|5241.91|5203.91|5242.02|5204.02|5242.03|5204.03|5241.91|5203.91|9
1607664890000|2020-12-11 05:34:50|5242.07|5204.07|5242.23|5204.23|5242.23|5204.23|5241.88|5203.88|10
1607664900000|2020-12-11 05:35:00|5242.22|5204.22|5242.26|5204.26|5242.26|5204.26|5242.12|5204.12|9
1607664910000|2020-12-11 05:35:10|5242.22|5204.22|5242.39|5204.39|5242.51|5204.51|5242.22|5204.22|7
1607664920000|2020-12-11 05:35:20|5242.55|5204.55|5242.55|5204.55|5242.55|5204.55|5242.5|5204.5|7
1607664930000|2020-12-11 05:35:30|5242.63|5204.63|5242.71|5204.71|5242.77|5204.77|5242.61|5204.61|8
1607664940000|2020-12-11 05:35:40|5242.75|5204.75|5244.36|5206.36|5244.36|5206.36|5242.75|5204.75|9
1607664950000|2020-12-11 05:35:50|5244.52|5206.52|5244.96|5206.96|5244.96|5206.96|5244.51|5206.51|9
1607664960000|2020-12-11 05:36:00|5245.05|5207.05|5244.73|5206.73|5245.09|5207.09|5244.73|5206.73|10
1607664970000|2020-12-11 05:36:10|5245.23|5207.23|5244.65|5206.65|5245.23|5207.23|5244.59|5206.59|10
1607664980000|2020-12-11 05:36:20|5244.57|5206.57|5244.8|5206.8|5244.8|5206.8|5244.57|5206.57|8
1607664990000|2020-12-11 05:36:30|5244.84|5206.84|5245.42|5207.42|5245.46|5207.46|5244.84|5206.84|10
1607665000000|2020-12-11 05:36:40|5245.54|5207.54|5247.21|5209.21|5247.3|5209.3|5245.54|5207.54|10
1607665010000|2020-12-11 05:36:50|5247.35|5209.35|5248.34|5210.34|5248.34|5210.34|5247.35|5209.35|10
1607665020000|2020-12-11 05:37:00|5248.42|5210.42|5248.16|5210.16|5248.54|5210.54|5248.08|5210.08|8
1607665030000|2020-12-11 05:37:10|5248.48|5210.48|5248.81|5210.81|5248.84|5210.84|5248.22|5210.22|9
1607665040000|2020-12-11 05:37:20|5248.8|5210.8|5249.5|5211.5|5249.5|5211.5|5248.8|5210.8|9
1607665050000|2020-12-11 05:37:30|5249.55|5211.55|5249.96|5211.96|5250.04|5212.04|5249.55|5211.55|10
1607665060000|2020-12-11 05:37:40|5249.85|5211.85|5249.76|5211.76|5249.92|5211.92|5249.76|5211.76|10
1607665070000|2020-12-11 05:37:50|5249.79|5211.79|5249.7|5211.7|5249.86|5211.86|5249.45|5211.45|10
1607665080000|2020-12-11 05:38:00|5249.69|5211.69|5249.94|5211.94|5249.94|5211.94|5249.69|5211.69|10
1607665090000|2020-12-11 05:38:10|5250|5212|5250.03|5212.03|5250.08|5212.08|5249.94|5211.94|9
1607665100000|2020-12-11 05:38:20|5250.04|5212.04|5249.71|5211.71|5250.04|5212.04|5249.71|5211.71|8
1607665110000|2020-12-11 05:38:30|5249.64|5211.64|5249.26|5211.26|5249.65|5211.65|5249.26|5211.26|9
1607665120000|2020-12-11 05:38:40|5249.22|5211.22|5248.34|5210.34|5249.37|5211.37|5248.34|5210.34|10
1607665130000|2020-12-11 05:38:50|5248.19|5210.19|5247.1|5209.1|5248.19|5210.19|5247.1|5209.1|10
1607665140000|2020-12-11 05:39:00|5246.84|5208.84|5246.26|5208.26|5246.92|5208.92|5246.26|5208.26|10
1607665150000|2020-12-11 05:39:10|5246.4|5208.4|5246.42|5208.42|5246.58|5208.58|5246.19|5208.19|8
1607665160000|2020-12-11 05:39:20|5246.16|5208.16|5245.04|5207.04|5246.16|5208.16|5245.04|5207.04|10
1607665170000|2020-12-11 05:39:30|5244.92|5206.92|5243.59|5205.59|5244.92|5206.92|5243.51|5205.51|8
1607665180000|2020-12-11 05:39:40|5243.5|5205.5|5242.68|5204.68|5243.5|5205.5|5242.57|5204.57|10
1607665190000|2020-12-11 05:39:50|5242.63|5204.63|5242.37|5204.37|5242.69|5204.69|5242.37|5204.37|9
1607665200000|2020-12-11 05:40:00|5242.27|5204.27|5242.37|5204.37|5242.37|5204.37|5241.96|5203.96|10
1607665210000|2020-12-11 05:40:10|5242.43|5204.43|5243.2|5205.2|5243.2|5205.2|5242.43|5204.43|9
1607665220000|2020-12-11 05:40:20|5243.3|5205.3|5243.83|5205.83|5243.83|5205.83|5243.13|5205.13|10
1607665230000|2020-12-11 05:40:30|5243.96|5205.96|5243.67|5205.67|5244.32|5206.32|5243.67|5205.67|9
1607665240000|2020-12-11 05:40:40|5243.66|5205.66|5243.86|5205.86|5243.9|5205.9|5243.66|5205.66|8
1607665250000|2020-12-11 05:40:50|5243.87|5205.87|5243.65|5205.65|5243.87|5205.87|5243.62|5205.62|7
1607665260000|2020-12-11 05:41:00|5243.7|5205.7|5242.84|5204.84|5243.7|5205.7|5242.84|5204.84|9
1607665270000|2020-12-11 05:41:10|5242.64|5204.64|5240.89|5202.89|5242.64|5204.64|5240.89|5202.89|10
1607665280000|2020-12-11 05:41:20|5240.78|5202.78|5240.08|5202.08|5240.78|5202.78|5240|5202|10
1607665290000|2020-12-11 05:41:30|5240.11|5202.11|5239.46|5201.46|5240.26|5202.26|5239.46|5201.46|9
1607665300000|2020-12-11 05:41:40|5239.48|5201.48|5237.63|5199.63|5239.48|5201.48|5237.63|5199.63|10
1607665310000|2020-12-11 05:41:50|5237.47|5199.47|5236.53|5198.53|5237.47|5199.47|5236.53|5198.53|8
1607665320000|2020-12-11 05:42:00|5236.55|5198.55|5236.05|5198.05|5236.55|5198.55|5236.03|5198.03|9
1607665330000|2020-12-11 05:42:10|5235.95|5197.95|5236.03|5198.03|5236.11|5198.11|5235.95|5197.95|9
1607665340000|2020-12-11 05:42:20|5236.01|5198.01|5235.48|5197.48|5236.08|5198.08|5235.48|5197.48|9
1607665350000|2020-12-11 05:42:30|5235.41|5197.41|5234.6|5196.6|5235.41|5197.41|5234.6|5196.6|9
1607665360000|2020-12-11 05:42:40|5234.67|5196.67|5233.67|5195.67|5234.67|5196.67|5233.67|5195.67|10
1607665370000|2020-12-11 05:42:50|5233.66|5195.66|5233.11|5195.11|5233.66|5195.66|5233.09|5195.09|10
1607665380000|2020-12-11 05:43:00|5233.09|5195.09|5232.36|5194.36|5233.09|5195.09|5232.36|5194.36|9
1607665390000|2020-12-11 05:43:10|5232.11|5194.11|5232.19|5194.19|5232.19|5194.19|5231.81|5193.81|9
1607665400000|2020-12-11 05:43:20|5232.21|5194.21|5232.25|5194.25|5232.25|5194.25|5231.95|5193.95|10
1607665410000|2020-12-11 05:43:30|5232.22|5194.22|5231.99|5193.99|5232.22|5194.22|5231.62|5193.62|10
1607665420000|2020-12-11 05:43:40|5231.98|5193.98|5231.81|5193.81|5232.2|5194.2|5231.81|5193.81|10
1607665430000|2020-12-11 05:43:50|5231.76|5193.76|5230.95|5192.95|5231.76|5193.76|5230.95|5192.95|8
1607665440000|2020-12-11 05:44:00|5230.88|5192.88|5229.43|5191.43|5230.88|5192.88|5229.43|5191.43|9
1607665450000|2020-12-11 05:44:10|5229.39|5191.39|5226.78|5188.78|5229.39|5191.39|5226.78|5188.78|10
1607665460000|2020-12-11 05:44:20|5226.62|5188.62|5225.18|5187.18|5226.62|5188.62|5225.18|5187.18|10
1607665470000|2020-12-11 05:44:30|5225|5187|5224.57|5186.57|5225|5187|5224.54|5186.54|8
1607665480000|2020-12-11 05:44:40|5224.43|5186.43|5224.55|5186.55|5224.55|5186.55|5223.81|5185.81|10
1607665490000|2020-12-11 05:44:50|5224.87|5186.87|5225.23|5187.23|5225.23|5187.23|5224.78|5186.78|9
1607665500000|2020-12-11 05:45:00|5225.27|5187.27|5225.87|5187.87|5225.87|5187.87|5225.27|5187.27|8
1607665510000|2020-12-11 05:45:10|5225.86|5187.86|5226.55|5188.55|5226.61|5188.61|5225.86|5187.86|9
1607665520000|2020-12-11 05:45:20|5226.45|5188.45|5226.21|5188.21|5226.73|5188.73|5226.21|5188.21|10
1607665530000|2020-12-11 05:45:30|5226.15|5188.15|5225.74|5187.74|5226.15|5188.15|5225.62|5187.62|10
1607665540000|2020-12-11 05:45:40|5225.12|5187.12|5223.36|5185.36|5225.12|5187.12|5223.36|5185.36|10
1607665550000|2020-12-11 05:45:50|5223.43|5185.43|5221.58|5183.58|5223.43|5185.43|5221.58|5183.58|10
1607665560000|2020-12-11 05:46:00|5221.23|5183.23|5217.28|5179.28|5221.23|5183.23|5217.28|5179.28|10
1607665570000|2020-12-11 05:46:10|5217.25|5179.25|5217.23|5179.23|5217.31|5179.31|5216.94|5178.94|10
1607665580000|2020-12-11 05:46:20|5217.24|5179.24|5218.65|5180.65|5218.65|5180.65|5217.24|5179.24|10
1607665590000|2020-12-11 05:46:30|5218.68|5180.68|5218.65|5180.65|5219.06|5181.06|5218.63|5180.63|10
1607665600000|2020-12-11 05:46:40|5218.71|5180.71|5218.17|5180.17|5218.8|5180.8|5218.14|5180.14|10
1607665610000|2020-12-11 05:46:50|5218.07|5180.07|5217.03|5179.03|5218.15|5180.15|5217.03|5179.03|10
1607665620000|2020-12-11 05:47:00|5217|5179|5218.27|5180.27|5218.27|5180.27|5217|5179|10
1607665630000|2020-12-11 05:47:10|5218.6|5180.6|5221.67|5183.67|5221.67|5183.67|5218.6|5180.6|10
1607665640000|2020-12-11 05:47:20|5222.05|5184.05|5222.26|5184.26|5222.37|5184.37|5222.05|5184.05|10
1607665650000|2020-12-11 05:47:30|5222.44|5184.44|5223.21|5185.21|5223.39|5185.39|5222.44|5184.44|9
1607665660000|2020-12-11 05:47:40|5222.91|5184.91|5222.12|5184.12|5222.91|5184.91|5222.09|5184.09|10
1607665670000|2020-12-11 05:47:50|5222.11|5184.11|5223.23|5185.23|5223.23|5185.23|5222.11|5184.11|9
1607665680000|2020-12-11 05:48:00|5223.37|5185.37|5223.94|5185.94|5223.95|5185.95|5223.03|5185.03|10
1607665690000|2020-12-11 05:48:10|5223.87|5185.87|5224.06|5186.06|5224.06|5186.06|5223.71|5185.71|10
1607665700000|2020-12-11 05:48:20|5224.23|5186.23|5224.94|5186.94|5224.94|5186.94|5224.22|5186.22|10
1607665710000|2020-12-11 05:48:30|5224.88|5186.88|5225.42|5187.42|5225.42|5187.42|5224.88|5186.88|9
1607665720000|2020-12-11 05:48:40|5225.4|5187.4|5226.71|5188.71|5226.71|5188.71|5225.4|5187.4|10
1607665730000|2020-12-11 05:48:50|5226.54|5188.54|5225.8|5187.8|5226.54|5188.54|5225.8|5187.8|9
1607665740000|2020-12-11 05:49:00|5225.69|5187.69|5225.34|5187.34|5225.71|5187.71|5225.12|5187.12|10
1607665750000|2020-12-11 05:49:10|5225.19|5187.19|5225.92|5187.92|5225.92|5187.92|5225.19|5187.19|10
1607665760000|2020-12-11 05:49:20|5226.09|5188.09|5225.7|5187.7|5226.09|5188.09|5225.7|5187.7|10
1607665770000|2020-12-11 05:49:30|5225.42|5187.42|5226.24|5188.24|5226.24|5188.24|5225.42|5187.42|10
1607665780000|2020-12-11 05:49:40|5226.27|5188.27|5227.13|5189.13|5227.17|5189.17|5226.27|5188.27|10
1607665790000|2020-12-11 05:49:50|5226.95|5188.95|5227.34|5189.34|5227.34|5189.34|5226.95|5188.95|10
1607665800000|2020-12-11 05:50:00|5227.49|5189.49|5227.64|5189.64|5227.73|5189.73|5227.49|5189.49|10
1607665810000|2020-12-11 05:50:10|5227.78|5189.78|5228.04|5190.04|5228.15|5190.15|5227.78|5189.78|10
1607665820000|2020-12-11 05:50:20|5228.18|5190.18|5228.02|5190.02|5228.38|5190.38|5228.02|5190.02|9
1607665830000|2020-12-11 05:50:30|5228.03|5190.03|5227.92|5189.92|5228.05|5190.05|5227.92|5189.92|10
1607665840000|2020-12-11 05:50:40|5227.93|5189.93|5227.74|5189.74|5228.05|5190.05|5227.71|5189.71|10
1607665850000|2020-12-11 05:50:50|5228.03|5190.03|5228.22|5190.22|5228.22|5190.22|5228.03|5190.03|9
1607665860000|2020-12-11 05:51:00|5228.2|5190.2|5229.16|5191.16|5229.16|5191.16|5228.2|5190.2|10
1607665870000|2020-12-11 05:51:10|5229.13|5191.13|5230.61|5192.61|5230.61|5192.61|5229.13|5191.13|8
1607665880000|2020-12-11 05:51:20|5230.53|5192.53|5231.91|5193.91|5231.95|5193.95|5230.53|5192.53|10
1607665890000|2020-12-11 05:51:30|5232.09|5194.09|5233.77|5195.77|5233.77|5195.77|5232.09|5194.09|10
1607665900000|2020-12-11 05:51:40|5233.87|5195.87|5235.45|5197.45|5235.45|5197.45|5233.87|5195.87|10
1607665910000|2020-12-11 05:51:50|5235.46|5197.46|5235.62|5197.62|5235.62|5197.62|5235.15|5197.15|10
1607665920000|2020-12-11 05:52:00|5235.67|5197.67|5237.12|5199.12|5237.12|5199.12|5235.67|5197.67|9
1607665930000|2020-12-11 05:52:10|5237.4|5199.4|5237.62|5199.62|5237.69|5199.69|5237.4|5199.4|10
1607665940000|2020-12-11 05:52:20|5237.54|5199.54|5237.97|5199.97|5237.97|5199.97|5237.54|5199.54|10
1607665950000|2020-12-11 05:52:30|5237.94|5199.94|5237.96|5199.96|5238.11|5200.11|5237.8|5199.8|10
1607665960000|2020-12-11 05:52:40|5237.99|5199.99|5238.27|5200.27|5238.47|5200.47|5237.98|5199.98|10
1607665970000|2020-12-11 05:52:50|5238.2|5200.2|5238.54|5200.54|5238.54|5200.54|5238.16|5200.16|7
1607665980000|2020-12-11 05:53:00|5238.49|5200.49|5238.13|5200.13|5238.49|5200.49|5238.13|5200.13|9
1607665990000|2020-12-11 05:53:10|5237.98|5199.98|5237.73|5199.73|5237.98|5199.98|5237.67|5199.67|9
1607666000000|2020-12-11 05:53:20|5237.72|5199.72|5237.38|5199.38|5237.87|5199.87|5237.38|5199.38|8
1607666010000|2020-12-11 05:53:30|5237.41|5199.41|5237.73|5199.73|5237.73|5199.73|5237.31|5199.31|9
1607666020000|2020-12-11 05:53:40|5237.85|5199.85|5237.75|5199.75|5237.89|5199.89|5237.75|5199.75|10
1607666030000|2020-12-11 05:53:50|5237.68|5199.68|5237.35|5199.35|5237.68|5199.68|5237.32|5199.32|10
1607666040000|2020-12-11 05:54:00|5237.38|5199.38|5236.96|5198.96|5237.4|5199.4|5236.96|5198.96|9
1607666050000|2020-12-11 05:54:10|5236.91|5198.91|5236.7|5198.7|5237.16|5199.16|5236.7|5198.7|9
1607666060000|2020-12-11 05:54:20|5236.8|5198.8|5236.94|5198.94|5236.94|5198.94|5236.66|5198.66|6
1607666070000|2020-12-11 05:54:30|5236.88|5198.88|5235.58|5197.58|5236.88|5198.88|5235.38|5197.38|9
1607666080000|2020-12-11 05:54:40|5235.79|5197.79|5235.15|5197.15|5235.81|5197.81|5235.14|5197.14|10
1607666090000|2020-12-11 05:54:50|5235.18|5197.18|5234.08|5196.08|5235.18|5197.18|5234.08|5196.08|9
1607666100000|2020-12-11 05:55:00|5234.07|5196.07|5233.72|5195.72|5234.07|5196.07|5233.63|5195.63|9
1607666110000|2020-12-11 05:55:10|5233.71|5195.71|5234.99|5196.99|5234.99|5196.99|5233.71|5195.71|10
1607666120000|2020-12-11 05:55:20|5235.06|5197.06|5235.98|5197.98|5235.98|5197.98|5235.06|5197.06|9
1607666130000|2020-12-11 05:55:30|5236.07|5198.07|5236.29|5198.29|5236.33|5198.33|5236.05|5198.05|10
1607666140000|2020-12-11 05:55:40|5236.35|5198.35|5236.73|5198.73|5236.85|5198.85|5236.35|5198.35|10
1607666150000|2020-12-11 05:55:50|5236.78|5198.78|5237.26|5199.26|5237.26|5199.26|5236.78|5198.78|9
1607666160000|2020-12-11 05:56:00|5237.37|5199.37|5236.86|5198.86|5237.4|5199.4|5236.86|5198.86|10
1607666170000|2020-12-11 05:56:10|5236.82|5198.82|5236.67|5198.67|5236.85|5198.85|5236.67|5198.67|7
1607666180000|2020-12-11 05:56:20|5236.75|5198.75|5236.8|5198.8|5236.8|5198.8|5236.58|5198.58|9
1607666190000|2020-12-11 05:56:30|5236.79|5198.79|5236.9|5198.9|5236.92|5198.92|5236.75|5198.75|8
1607666200000|2020-12-11 05:56:40|5236.79|5198.79|5236.81|5198.81|5236.87|5198.87|5236.68|5198.68|8
1607666210000|2020-12-11 05:56:50|5236.82|5198.82|5236.88|5198.88|5236.93|5198.93|5236.67|5198.67|10
1607666220000|2020-12-11 05:57:00|5236.89|5198.89|5236.97|5198.97|5237.01|5199.01|5236.82|5198.82|9
1607666230000|2020-12-11 05:57:10|5236.95|5198.95|5237.15|5199.15|5237.15|5199.15|5236.93|5198.93|9
1607666240000|2020-12-11 05:57:20|5237.27|5199.27|5237.21|5199.21|5237.29|5199.29|5236.96|5198.96|10
1607666250000|2020-12-11 05:57:30|5237.13|5199.13|5236.78|5198.78|5237.13|5199.13|5236.78|5198.78|9
1607666260000|2020-12-11 05:57:40|5236.82|5198.82|5237.13|5199.13|5237.16|5199.16|5236.82|5198.82|10
1607666270000|2020-12-11 05:57:50|5237.14|5199.14|5237.5|5199.5|5237.5|5199.5|5237.14|5199.14|8
1607666280000|2020-12-11 05:58:00|5237.46|5199.46|5237.08|5199.08|5237.46|5199.46|5237.08|5199.08|10
1607666290000|2020-12-11 05:58:10|5237.09|5199.09|5237.09|5199.09|5237.23|5199.23|5236.99|5198.99|9
1607666300000|2020-12-11 05:58:20|5237.08|5199.08|5237.2|5199.2|5237.2|5199.2|5236.93|5198.93|10
1607666310000|2020-12-11 05:58:30|5237.21|5199.21|5237.74|5199.74|5237.74|5199.74|5237.21|5199.21|10
1607666320000|2020-12-11 05:58:40|5237.75|5199.75|5237.68|5199.68|5238.13|5200.13|5237.68|5199.68|9
1607666330000|2020-12-11 05:58:50|5237.67|5199.67|5237.14|5199.14|5237.67|5199.67|5237|5199|9
1607666340000|2020-12-11 05:59:00|5237.11|5199.11|5236.31|5198.31|5237.32|5199.32|5236.26|5198.26|9
1607666350000|2020-12-11 05:59:10|5236.27|5198.27|5236.15|5198.15|5236.32|5198.32|5236.15|5198.15|9
1607666360000|2020-12-11 05:59:20|5236.12|5198.12|5236.53|5198.53|5236.55|5198.55|5236.09|5198.09|9
1607666370000|2020-12-11 05:59:30|5236.54|5198.54|5235.25|5197.25|5236.79|5198.79|5235.25|5197.25|9
1607666380000|2020-12-11 05:59:40|5235.19|5197.19|5233.63|5195.63|5235.21|5197.21|5233.63|5195.63|10
1607666390000|2020-12-11 05:59:50|5233.56|5195.56|5232.86|5194.86|5233.56|5195.56|5232.77|5194.77|9
1607666400000|2020-12-11 06:00:00|5232.81|5194.81|5232.61|5194.61|5232.82|5194.82|5232.56|5194.56|9
1607666410000|2020-12-11 06:00:10|5232.6|5194.6|5233.77|5195.77|5233.77|5195.77|5232.51|5194.51|10
1607666420000|2020-12-11 06:00:20|5233.87|5195.87|5236.24|5198.24|5236.24|5198.24|5233.87|5195.87|10
1607666430000|2020-12-11 06:00:30|5236.29|5198.29|5238.27|5200.27|5238.28|5200.28|5236.29|5198.29|10
1607666440000|2020-12-11 06:00:40|5238.58|5200.58|5239.09|5201.09|5239.14|5201.14|5238.58|5200.58|9
1607666450000|2020-12-11 06:00:50|5239.14|5201.14|5240.02|5202.02|5240.02|5202.02|5239.04|5201.04|9
1607666460000|2020-12-11 06:01:00|5240.25|5202.25|5241.18|5203.18|5241.18|5203.18|5240.25|5202.25|10
1607666470000|2020-12-11 06:01:10|5241.17|5203.17|5240.43|5202.43|5241.17|5203.17|5240.43|5202.43|10
1607666480000|2020-12-11 06:01:20|5240.3|5202.3|5238.59|5200.59|5240.3|5202.3|5238.59|5200.59|10
1607666490000|2020-12-11 06:01:30|5238.33|5200.33|5238|5200|5238.33|5200.33|5237.87|5199.87|10
1607666500000|2020-12-11 06:01:40|5237.97|5199.97|5237.97|5199.97|5238.01|5200.01|5237.71|5199.71|9
1607666510000|2020-12-11 06:01:50|5238.04|5200.04|5238.26|5200.26|5238.31|5200.31|5238.04|5200.04|8
1607666520000|2020-12-11 06:02:00|5238.16|5200.16|5238.39|5200.39|5238.98|5200.98|5238.12|5200.12|10
1607666530000|2020-12-11 06:02:10|5238.7|5200.7|5240.46|5202.46|5240.46|5202.46|5238.7|5200.7|10
1607666540000|2020-12-11 06:02:20|5240.73|5202.73|5241.88|5203.88|5241.88|5203.88|5240.73|5202.73|10
1607666550000|2020-12-11 06:02:30|5241.94|5203.94|5241.84|5203.84|5241.94|5203.94|5241.55|5203.55|9
1607666560000|2020-12-11 06:02:40|5241.82|5203.82|5241.66|5203.66|5241.84|5203.84|5241.5|5203.5|10
1607666570000|2020-12-11 06:02:50|5241.62|5203.62|5241.91|5203.91|5241.91|5203.91|5241.36|5203.36|10
1607666580000|2020-12-11 06:03:00|5242.09|5204.09|5242.7|5204.7|5242.84|5204.84|5242.09|5204.09|10
1607666590000|2020-12-11 06:03:10|5242.69|5204.69|5244|5206|5244|5206|5242.69|5204.69|9
1607666600000|2020-12-11 06:03:20|5244.02|5206.02|5245.74|5207.74|5245.74|5207.74|5244.01|5206.01|10
1607666610000|2020-12-11 06:03:30|5245.96|5207.96|5247.04|5209.04|5247.04|5209.04|5245.96|5207.96|10
1607666620000|2020-12-11 06:03:40|5247.07|5209.07|5247.9|5209.9|5248.11|5210.11|5247.07|5209.07|10
1607666630000|2020-12-11 06:03:50|5247.87|5209.87|5248.24|5210.24|5248.24|5210.24|5247.82|5209.82|10
1607666640000|2020-12-11 06:04:00|5248.27|5210.27|5249.32|5211.32|5249.32|5211.32|5248.27|5210.27|8
1607666650000|2020-12-11 06:04:10|5249.45|5211.45|5250.95|5212.95|5250.95|5212.95|5249.22|5211.22|10
1607666660000|2020-12-11 06:04:20|5250.86|5212.86|5250.06|5212.06|5250.89|5212.89|5250.06|5212.06|10
1607666670000|2020-12-11 06:04:30|5249.91|5211.91|5249.66|5211.66|5250|5212|5249.63|5211.63|10
1607666680000|2020-12-11 06:04:40|5249.68|5211.68|5249.91|5211.91|5249.91|5211.91|5249.61|5211.61|6
1607666690000|2020-12-11 06:04:50|5250.12|5212.12|5250.44|5212.44|5250.44|5212.44|5250.11|5212.11|10
1607666700000|2020-12-11 06:05:00|5250.49|5212.49|5250.99|5212.99|5250.99|5212.99|5250.49|5212.49|8
1607666710000|2020-12-11 06:05:10|5251.15|5213.15|5251.77|5213.77|5251.77|5213.77|5251.15|5213.15|8
1607666720000|2020-12-11 06:05:20|5251.88|5213.88|5251.96|5213.96|5252.01|5214.01|5251.78|5213.78|9
1607666730000|2020-12-11 06:05:30|5251.95|5213.95|5251.43|5213.43|5251.95|5213.95|5251.43|5213.43|9
1607666740000|2020-12-11 06:05:40|5251.49|5213.49|5249.47|5211.47|5251.49|5213.49|5249.47|5211.47|10
1607666750000|2020-12-11 06:05:50|5249.26|5211.26|5247.93|5209.93|5249.26|5211.26|5247.93|5209.93|9
1607666760000|2020-12-11 06:06:00|5247.89|5209.89|5247.95|5209.95|5247.96|5209.96|5247.6|5209.6|9
1607666770000|2020-12-11 06:06:10|5248.03|5210.03|5248.09|5210.09|5248.13|5210.13|5247.9|5209.9|10
1607666780000|2020-12-11 06:06:20|5248.15|5210.15|5248.7|5210.7|5248.7|5210.7|5248.09|5210.09|9
1607666790000|2020-12-11 06:06:30|5248.8|5210.8|5249.48|5211.48|5249.48|5211.48|5248.8|5210.8|10
1607666800000|2020-12-11 06:06:40|5249.59|5211.59|5249.61|5211.61|5249.71|5211.71|5249.4|5211.4|9
1607666810000|2020-12-11 06:06:50|5249.62|5211.62|5249.87|5211.87|5249.87|5211.87|5249.5|5211.5|10
1607666820000|2020-12-11 06:07:00|5249.9|5211.9|5249.98|5211.98|5249.98|5211.98|5249.87|5211.87|10
1607666830000|2020-12-11 06:07:10|5249.91|5211.91|5250.32|5212.32|5250.32|5212.32|5249.89|5211.89|9
1607666840000|2020-12-11 06:07:20|5250.34|5212.34|5250.27|5212.27|5250.47|5212.47|5250.26|5212.26|8
1607666850000|2020-12-11 06:07:30|5250.19|5212.19|5248.64|5210.64|5250.19|5212.19|5248.64|5210.64|9
1607666860000|2020-12-11 06:07:40|5248.33|5210.33|5247.07|5209.07|5248.33|5210.33|5247.07|5209.07|9
1607666870000|2020-12-11 06:07:50|5247.05|5209.05|5246.6|5208.6|5247.05|5209.05|5246.6|5208.6|9
1607666880000|2020-12-11 06:08:00|5246.58|5208.58|5246.51|5208.51|5246.64|5208.64|5246.38|5208.38|9
1607666890000|2020-12-11 06:08:10|5246.47|5208.47|5247.22|5209.22|5247.22|5209.22|5246.47|5208.47|10
1607666900000|2020-12-11 06:08:20|5247.33|5209.33|5247.62|5209.62|5247.98|5209.98|5247.33|5209.33|8
1607666910000|2020-12-11 06:08:30|5247.43|5209.43|5247.52|5209.52|5247.52|5209.52|5247.32|5209.32|10
1607666920000|2020-12-11 06:08:40|5247.43|5209.43|5247.08|5209.08|5247.7|5209.7|5247.08|5209.08|10
1607666930000|2020-12-11 06:08:50|5247.06|5209.06|5246.57|5208.57|5247.06|5209.06|5246.52|5208.52|9
1607666940000|2020-12-11 06:09:00|5246.49|5208.49|5246.47|5208.47|5246.56|5208.56|5246.46|5208.46|8
1607666950000|2020-12-11 06:09:10|5246.49|5208.49|5246.83|5208.83|5246.83|5208.83|5246.49|5208.49|8
1607666960000|2020-12-11 06:09:20|5246.75|5208.75|5246.2|5208.2|5246.79|5208.79|5246.2|5208.2|10
1607666970000|2020-12-11 06:09:30|5246.22|5208.22|5244.96|5206.96|5246.22|5208.22|5244.96|5206.96|10
1607666980000|2020-12-11 06:09:40|5244.78|5206.78|5244.41|5206.41|5244.78|5206.78|5244.39|5206.39|9
1607666990000|2020-12-11 06:09:50|5243.98|5205.98|5244.15|5206.15|5244.2|5206.2|5243.98|5205.98|8
1607667000000|2020-12-11 06:10:00|5244.08|5206.08|5244.34|5206.34|5244.55|5206.55|5244.08|5206.08|7
1607667010000|2020-12-11 06:10:10|5244.33|5206.33|5244.46|5206.46|5244.48|5206.48|5244.33|5206.33|9
1607667020000|2020-12-11 06:10:20|5244.59|5206.59|5246.67|5208.67|5246.67|5208.67|5244.54|5206.54|10
1607667030000|2020-12-11 06:10:30|5246.72|5208.72|5247.52|5209.52|5247.58|5209.58|5246.72|5208.72|8
1607667040000|2020-12-11 06:10:40|5247.54|5209.54|5248.32|5210.32|5248.32|5210.32|5247.54|5209.54|10
1607667050000|2020-12-11 06:10:50|5248.37|5210.37|5248.79|5210.79|5248.79|5210.79|5248.37|5210.37|9
1607667060000|2020-12-11 06:11:00|5248.86|5210.86|5249.01|5211.01|5249.18|5211.18|5248.82|5210.82|10
1607667070000|2020-12-11 06:11:10|5249.07|5211.07|5248.45|5210.45|5249.07|5211.07|5248.45|5210.45|10
1607667080000|2020-12-11 06:11:20|5248.37|5210.37|5247.83|5209.83|5248.37|5210.37|5247.83|5209.83|8
1607667090000|2020-12-11 06:11:30|5247.61|5209.61|5246.64|5208.64|5247.93|5209.93|5246.64|5208.64|10
1607667100000|2020-12-11 06:11:40|5246.69|5208.69|5246.44|5208.44|5246.72|5208.72|5246.44|5208.44|8
1607667110000|2020-12-11 06:11:50|5246.46|5208.46|5246.89|5208.89|5246.89|5208.89|5246.42|5208.42|9
1607667120000|2020-12-11 06:12:00|5246.91|5208.91|5246.85|5208.85|5247.22|5209.22|5246.85|5208.85|10
1607667130000|2020-12-11 06:12:10|5246.86|5208.86|5246.7|5208.7|5246.98|5208.98|5246.7|5208.7|9
1607667140000|2020-12-11 06:12:20|5246.68|5208.68|5246.12|5208.12|5246.69|5208.69|5246.12|5208.12|9
1607667150000|2020-12-11 06:12:30|5246.08|5208.08|5244.29|5206.29|5246.08|5208.08|5244.29|5206.29|10
1607667160000|2020-12-11 06:12:40|5244.13|5206.13|5243.28|5205.28|5244.13|5206.13|5243.09|5205.09|10
1607667170000|2020-12-11 06:12:50|5243.08|5205.08|5242.79|5204.79|5243.17|5205.17|5242.64|5204.64|9
1607667180000|2020-12-11 06:13:00|5242.81|5204.81|5243.27|5205.27|5243.4|5205.4|5242.81|5204.81|10
1607667190000|2020-12-11 06:13:10|5243.41|5205.41|5243.28|5205.28|5243.54|5205.54|5243.23|5205.23|10
1607667200000|2020-12-11 06:13:20|5243.26|5205.26|5242.67|5204.67|5243.26|5205.26|5242.57|5204.57|10
1607667210000|2020-12-11 06:13:30|5242.72|5204.72|5242.5|5204.5|5242.76|5204.76|5242.4|5204.4|9
1607667220000|2020-12-11 06:13:40|5242.53|5204.53|5241.32|5203.32|5242.53|5204.53|5241.32|5203.32|10
1607667230000|2020-12-11 06:13:50|5241.1|5203.1|5241.48|5203.48|5241.48|5203.48|5241.07|5203.07|10
1607667240000|2020-12-11 06:14:00|5241.41|5203.41|5240.63|5202.63|5241.41|5203.41|5240.63|5202.63|10
1607667250000|2020-12-11 06:14:10|5240.55|5202.55|5239.92|5201.92|5240.55|5202.55|5239.92|5201.92|9
1607667260000|2020-12-11 06:14:20|5239.67|5201.67|5238.66|5200.66|5239.67|5201.67|5238.66|5200.66|10
1607667270000|2020-12-11 06:14:30|5238.63|5200.63|5238|5200|5238.64|5200.64|5238|5200|9
1607667280000|2020-12-11 06:14:40|5237.99|5199.99|5238.54|5200.54|5238.57|5200.57|5237.99|5199.99|9
1607667290000|2020-12-11 06:14:50|5238.59|5200.59|5237.93|5199.93|5238.69|5200.69|5237.86|5199.86|9
1607667300000|2020-12-11 06:15:00|5237.87|5199.87|5237.62|5199.62|5237.87|5199.87|5237.62|5199.62|8
1607667310000|2020-12-11 06:15:10|5237.65|5199.65|5237.94|5199.94|5237.99|5199.99|5237.5|5199.5|8
1607667320000|2020-12-11 06:15:20|5237.95|5199.95|5237.64|5199.64|5237.95|5199.95|5237.64|5199.64|10
1607667330000|2020-12-11 06:15:30|5237.14|5199.14|5235.8|5197.8|5237.14|5199.14|5235.8|5197.8|9
1607667340000|2020-12-11 06:15:40|5235.78|5197.78|5235.96|5197.96|5236.06|5198.06|5235.78|5197.78|8
1607667350000|2020-12-11 06:15:50|5235.39|5197.39|5232.86|5194.86|5235.39|5197.39|5232.86|5194.86|9
1607667360000|2020-12-11 06:16:00|5232.65|5194.65|5231.38|5193.38|5232.65|5194.65|5231.38|5193.38|10
1607667370000|2020-12-11 06:16:10|5231.35|5193.35|5231.14|5193.14|5231.35|5193.35|5230.99|5192.99|8
1607667380000|2020-12-11 06:16:20|5231.12|5193.12|5230.51|5192.51|5231.2|5193.2|5230.51|5192.51|10
1607667390000|2020-12-11 06:16:30|5230.31|5192.31|5229.45|5191.45|5230.31|5192.31|5229.39|5191.39|9
1607667400000|2020-12-11 06:16:40|5229.28|5191.28|5227.64|5189.64|5229.3|5191.3|5227.64|5189.64|10
1607667410000|2020-12-11 06:16:50|5227.59|5189.59|5226.63|5188.63|5227.59|5189.59|5226.63|5188.63|10
1607667420000|2020-12-11 06:17:00|5226.74|5188.74|5225.15|5187.15|5226.74|5188.74|5225.15|5187.15|10
1607667430000|2020-12-11 06:17:10|5224.96|5186.96|5224.43|5186.43|5225.19|5187.19|5224.43|5186.43|10
1607667440000|2020-12-11 06:17:20|5224.07|5186.07|5224.3|5186.3|5224.4|5186.4|5224.07|5186.07|10
1607667450000|2020-12-11 06:17:30|5224.41|5186.41|5224.14|5186.14|5224.46|5186.46|5224.14|5186.14|10
1607667460000|2020-12-11 06:17:40|5224.17|5186.17|5224.1|5186.1|5224.19|5186.19|5224.08|5186.08|8
1607667470000|2020-12-11 06:17:50|5224.07|5186.07|5224.42|5186.42|5224.64|5186.64|5224.02|5186.02|9
1607667480000|2020-12-11 06:18:00|5224.47|5186.47|5224.56|5186.56|5224.76|5186.76|5224.47|5186.47|9
1607667490000|2020-12-11 06:18:10|5224.57|5186.57|5224.72|5186.72|5224.72|5186.72|5224.4|5186.4|8
1607667500000|2020-12-11 06:18:20|5224.74|5186.74|5225.27|5187.27|5225.27|5187.27|5224.74|5186.74|9
1607667510000|2020-12-11 06:18:30|5225.28|5187.28|5225.17|5187.17|5225.41|5187.41|5225|5187|10
1607667520000|2020-12-11 06:18:40|5225.23|5187.23|5225.13|5187.13|5225.44|5187.44|5225.11|5187.11|9
1607667530000|2020-12-11 06:18:50|5224.83|5186.83|5223.85|5185.85|5224.83|5186.83|5223.85|5185.85|10
1607667540000|2020-12-11 06:19:00|5223.87|5185.87|5222.3|5184.3|5224.06|5186.06|5222.3|5184.3|9
1607667550000|2020-12-11 06:19:10|5222.31|5184.31|5222.12|5184.12|5222.34|5184.34|5222.12|5184.12|9
1607667560000|2020-12-11 06:19:20|5222.03|5184.03|5221.53|5183.53|5222.05|5184.05|5221.53|5183.53|6
1607667570000|2020-12-11 06:19:30|5221.16|5183.16|5218.85|5180.85|5221.16|5183.16|5218.85|5180.85|10
1607667580000|2020-12-11 06:19:40|5218.7|5180.7|5217.52|5179.52|5218.7|5180.7|5217.52|5179.52|8
1607667590000|2020-12-11 06:19:50|5217.66|5179.66|5215.05|5177.05|5217.66|5179.66|5215.05|5177.05|10
1607667600000|2020-12-11 06:20:00|5214.79|5176.79|5212.82|5174.82|5214.79|5176.79|5212.82|5174.82|10
1607667610000|2020-12-11 06:20:10|5212.81|5174.81|5213.05|5175.05|5213.09|5175.09|5212.45|5174.45|10
1607667620000|2020-12-11 06:20:20|5213.1|5175.1|5214.63|5176.63|5214.63|5176.63|5213.1|5175.1|10
1607667630000|2020-12-11 06:20:30|5214.77|5176.77|5214.93|5176.93|5215.22|5177.22|5214.26|5176.26|9
1607667640000|2020-12-11 06:20:40|5214.8|5176.8|5214.91|5176.91|5214.95|5176.95|5214.53|5176.53|9
1607667650000|2020-12-11 06:20:50|5214.9|5176.9|5215.04|5177.04|5215.17|5177.17|5214.65|5176.65|10
1607667660000|2020-12-11 06:21:00|5215.09|5177.09|5214.71|5176.71|5215.09|5177.09|5214.66|5176.66|10
1607667670000|2020-12-11 06:21:10|5214.83|5176.83|5216.18|5178.18|5216.18|5178.18|5214.81|5176.81|9
1607667680000|2020-12-11 06:21:20|5216.38|5178.38|5216.13|5178.13|5216.68|5178.68|5216.13|5178.13|10
1607667690000|2020-12-11 06:21:30|5216.28|5178.28|5215.82|5177.82|5216.28|5178.28|5215.82|5177.82|10
1607667700000|2020-12-11 06:21:40|5215.55|5177.55|5216.04|5178.04|5216.04|5178.04|5215.47|5177.47|10
1607667710000|2020-12-11 06:21:50|5216.02|5178.02|5217.64|5179.64|5217.69|5179.69|5216.02|5178.02|10
1607667720000|2020-12-11 06:22:00|5218.08|5180.08|5218.06|5180.06|5218.23|5180.23|5217.96|5179.96|10
1607667730000|2020-12-11 06:22:10|5217.68|5179.68|5216.8|5178.8|5217.68|5179.68|5216.76|5178.76|10
1607667740000|2020-12-11 06:22:20|5216.99|5178.99|5217.03|5179.03|5217.35|5179.35|5216.87|5178.87|10
1607667750000|2020-12-11 06:22:30|5217.22|5179.22|5217.36|5179.36|5217.36|5179.36|5217.05|5179.05|8
1607667760000|2020-12-11 06:22:40|5217.39|5179.39|5216.2|5178.2|5217.39|5179.39|5216.2|5178.2|9
1607667770000|2020-12-11 06:22:50|5216.13|5178.13|5217.05|5179.05|5217.05|5179.05|5215.91|5177.91|10
1607667780000|2020-12-11 06:23:00|5217.31|5179.31|5217.92|5179.92|5217.95|5179.95|5217.31|5179.31|10
1607667790000|2020-12-11 06:23:10|5218.02|5180.02|5219.11|5181.11|5219.15|5181.15|5218.02|5180.02|10
1607667800000|2020-12-11 06:23:20|5219.15|5181.15|5219.62|5181.62|5219.62|5181.62|5219.11|5181.11|9
1607667810000|2020-12-11 06:23:30|5219.77|5181.77|5219.64|5181.64|5220.12|5182.12|5219.64|5181.64|10
1607667820000|2020-12-11 06:23:40|5219.39|5181.39|5218.93|5180.93|5219.46|5181.46|5218.93|5180.93|10
1607667830000|2020-12-11 06:23:50|5219.24|5181.24|5219.05|5181.05|5219.59|5181.59|5219.05|5181.05|10
1607667840000|2020-12-11 06:24:00|5219.02|5181.02|5218.44|5180.44|5219.11|5181.11|5218.44|5180.44|10
1607667850000|2020-12-11 06:24:10|5218.55|5180.55|5217.19|5179.19|5218.55|5180.55|5217.19|5179.19|8
1607667860000|2020-12-11 06:24:20|5217.29|5179.29|5217.21|5179.21|5217.43|5179.43|5217.21|5179.21|8
1607667870000|2020-12-11 06:24:30|5217.2|5179.2|5217.33|5179.33|5217.4|5179.4|5217.2|5179.2|10
1607667880000|2020-12-11 06:24:40|5217.32|5179.32|5216.75|5178.75|5217.32|5179.32|5216.65|5178.65|10
1607667890000|2020-12-11 06:24:50|5216.5|5178.5|5216.1|5178.1|5216.67|5178.67|5215.97|5177.97|9
1607667900000|2020-12-11 06:25:00|5215.99|5177.99|5215.98|5177.98|5216.14|5178.14|5215.96|5177.96|10
1607667910000|2020-12-11 06:25:10|5215.93|5177.93|5216.16|5178.16|5216.25|5178.25|5215.92|5177.92|10
1607667920000|2020-12-11 06:25:20|5216.29|5178.29|5216.62|5178.62|5216.67|5178.67|5216.27|5178.27|8
1607667930000|2020-12-11 06:25:30|5216.49|5178.49|5216.2|5178.2|5216.49|5178.49|5216.2|5178.2|10
1607667940000|2020-12-11 06:25:40|5216.12|5178.12|5216.11|5178.11|5216.22|5178.22|5216|5178|9
1607667950000|2020-12-11 06:25:50|5216.13|5178.13|5215.79|5177.79|5216.18|5178.18|5215.79|5177.79|9
1607667960000|2020-12-11 06:26:00|5215.65|5177.65|5216.65|5178.65|5216.65|5178.65|5215.65|5177.65|10
1607667970000|2020-12-11 06:26:10|5216.85|5178.85|5218.25|5180.25|5218.25|5180.25|5216.85|5178.85|9
1607667980000|2020-12-11 06:26:20|5218.3|5180.3|5218.92|5180.92|5218.92|5180.92|5218.28|5180.28|10
1607667990000|2020-12-11 06:26:30|5218.91|5180.91|5219.2|5181.2|5219.3|5181.3|5218.72|5180.72|9
1607668000000|2020-12-11 06:26:40|5219.28|5181.28|5218.65|5180.65|5219.37|5181.37|5218.65|5180.65|8
1607668010000|2020-12-11 06:26:50|5218.63|5180.63|5218.5|5180.5|5218.63|5180.63|5218.36|5180.36|9
1607668020000|2020-12-11 06:27:00|5218.45|5180.45|5218.34|5180.34|5218.5|5180.5|5218.24|5180.24|10
1607668030000|2020-12-11 06:27:10|5218.25|5180.25|5218.12|5180.12|5218.26|5180.26|5218.07|5180.07|9
1607668040000|2020-12-11 06:27:20|5217.94|5179.94|5216.8|5178.8|5217.94|5179.94|5216.8|5178.8|10
1607668050000|2020-12-11 06:27:30|5216.77|5178.77|5216.05|5178.05|5216.77|5178.77|5216.05|5178.05|9
1607668060000|2020-12-11 06:27:40|5215.89|5177.89|5215.69|5177.69|5216|5178|5215.69|5177.69|8
1607668070000|2020-12-11 06:27:50|5215.67|5177.67|5215.25|5177.25|5215.67|5177.67|5215.18|5177.18|10
1607668080000|2020-12-11 06:28:00|5215.38|5177.38|5214.15|5176.15|5215.38|5177.38|5214.15|5176.15|10
1607668090000|2020-12-11 06:28:10|5214.01|5176.01|5214|5176|5214.1|5176.1|5213.83|5175.83|10
1607668100000|2020-12-11 06:28:20|5213.99|5175.99|5213.12|5175.12|5213.99|5175.99|5213.12|5175.12|8
1607668110000|2020-12-11 06:28:30|5213.11|5175.11|5212.6|5174.6|5213.15|5175.15|5212.6|5174.6|9
1607668120000|2020-12-11 06:28:40|5212.66|5174.66|5213.52|5175.52|5213.52|5175.52|5212.66|5174.66|10
1607668130000|2020-12-11 06:28:50|5213.6|5175.6|5213.61|5175.61|5213.69|5175.69|5213.47|5175.47|9
1607668140000|2020-12-11 06:29:00|5213.43|5175.43|5214.06|5176.06|5214.06|5176.06|5213.43|5175.43|9
1607668150000|2020-12-11 06:29:10|5214.2|5176.2|5214.93|5176.93|5215.09|5177.09|5214.2|5176.2|10
1607668160000|2020-12-11 06:29:20|5214.9|5176.9|5215.06|5177.06|5215.18|5177.18|5214.8|5176.8|10
1607668170000|2020-12-11 06:29:30|5215.04|5177.04|5214.99|5176.99|5215.33|5177.33|5214.99|5176.99|10
1607668180000|2020-12-11 06:29:40|5215.2|5177.2|5214.39|5176.39|5215.2|5177.2|5214.39|5176.39|10
1607668190000|2020-12-11 06:29:50|5214.42|5176.42|5214.03|5176.03|5214.49|5176.49|5214.03|5176.03|9
1607668200000|2020-12-11 06:30:00|5214.09|5176.09|5212.92|5174.92|5214.09|5176.09|5212.92|5174.92|10
1607668210000|2020-12-11 06:30:10|5213|5175|5211.24|5173.24|5213|5175|5211.24|5173.24|9
1607668220000|2020-12-11 06:30:20|5210.37|5172.37|5208.44|5170.44|5210.37|5172.37|5208.44|5170.44|9
1607668230000|2020-12-11 06:30:30|5207.99|5169.99|5206.94|5168.94|5207.99|5169.99|5206.9|5168.9|9
1607668240000|2020-12-11 06:30:40|5206.93|5168.93|5207.13|5169.13|5207.34|5169.34|5206.93|5168.93|10
1607668250000|2020-12-11 06:30:50|5207.11|5169.11|5206.86|5168.86|5207.32|5169.32|5206.84|5168.84|9
1607668260000|2020-12-11 06:31:00|5206.93|5168.93|5207.04|5169.04|5207.1|5169.1|5206.73|5168.73|9
1607668270000|2020-12-11 06:31:10|5206.94|5168.94|5205.86|5167.86|5206.96|5168.96|5205.86|5167.86|10
1607668280000|2020-12-11 06:31:20|5205.84|5167.84|5205.2|5167.2|5205.84|5167.84|5204.87|5166.87|10
1607668290000|2020-12-11 06:31:30|5205.3|5167.3|5206.41|5168.41|5206.64|5168.64|5205.3|5167.3|9
1607668300000|2020-12-11 06:31:40|5206.92|5168.92|5208.17|5170.17|5208.22|5170.22|5206.92|5168.92|10
1607668310000|2020-12-11 06:31:50|5208.6|5170.6|5209.13|5171.13|5209.13|5171.13|5208.57|5170.57|10
1607668320000|2020-12-11 06:32:00|5209.24|5171.24|5211.84|5173.84|5211.84|5173.84|5209.24|5171.24|10
1607668330000|2020-12-11 06:32:10|5211.71|5173.71|5211.89|5173.89|5212.04|5174.04|5211.49|5173.49|10
1607668340000|2020-12-11 06:32:20|5212.14|5174.14|5212.32|5174.32|5212.32|5174.32|5211.84|5173.84|10
1607668350000|2020-12-11 06:32:30|5212.3|5174.3|5212.72|5174.72|5212.72|5174.72|5212.24|5174.24|10
1607668360000|2020-12-11 06:32:40|5212.9|5174.9|5212.99|5174.99|5213.12|5175.12|5212.87|5174.87|10
1607668370000|2020-12-11 06:32:50|5212.98|5174.98|5213.53|5175.53|5213.63|5175.63|5212.98|5174.98|10
1607668380000|2020-12-11 06:33:00|5213.63|5175.63|5214.7|5176.7|5214.7|5176.7|5213.56|5175.56|9
1607668390000|2020-12-11 06:33:10|5214.83|5176.83|5215.86|5177.86|5215.86|5177.86|5214.76|5176.76|10
1607668400000|2020-12-11 06:33:20|5215.93|5177.93|5216.83|5178.83|5216.88|5178.88|5215.93|5177.93|9
1607668410000|2020-12-11 06:33:30|5216.68|5178.68|5215.75|5177.75|5216.68|5178.68|5215.64|5177.64|10
1607668420000|2020-12-11 06:33:40|5216.06|5178.06|5217.5|5179.5|5217.5|5179.5|5216.06|5178.06|10
1607668430000|2020-12-11 06:33:50|5217.57|5179.57|5218.64|5180.64|5218.64|5180.64|5217.57|5179.57|10
1607668440000|2020-12-11 06:34:00|5218.6|5180.6|5219.06|5181.06|5219.06|5181.06|5218.57|5180.57|9
1607668450000|2020-12-11 06:34:10|5219.4|5181.4|5220.1|5182.1|5220.1|5182.1|5219.4|5181.4|10
1607668460000|2020-12-11 06:34:20|5220.2|5182.2|5221.04|5183.04|5221.11|5183.11|5220.2|5182.2|9
1607668470000|2020-12-11 06:34:30|5221.15|5183.15|5221.15|5183.15|5221.21|5183.21|5220.89|5182.89|10
1607668480000|2020-12-11 06:34:40|5221.14|5183.14|5220.84|5182.84|5221.14|5183.14|5220.76|5182.76|7
1607668490000|2020-12-11 06:34:50|5220.76|5182.76|5221.42|5183.42|5221.6|5183.6|5220.76|5182.76|9
1607668500000|2020-12-11 06:35:00|5221.43|5183.43|5221.46|5183.46|5221.61|5183.61|5221.38|5183.38|10
1607668510000|2020-12-11 06:35:10|5221.47|5183.47|5220.61|5182.61|5221.47|5183.47|5220.61|5182.61|9
1607668520000|2020-12-11 06:35:20|5220.51|5182.51|5220.58|5182.58|5220.62|5182.62|5220.38|5182.38|9
1607668530000|2020-12-11 06:35:30|5220.65|5182.65|5220.63|5182.63|5220.65|5182.65|5219.93|5181.93|10
1607668540000|2020-12-11 06:35:40|5220.75|5182.75|5222.68|5184.68|5222.68|5184.68|5220.75|5182.75|9
1607668550000|2020-12-11 06:35:50|5222.7|5184.7|5223.43|5185.43|5223.84|5185.84|5222.64|5184.64|9
1607668560000|2020-12-11 06:36:00|5223.25|5185.25|5223.68|5185.68|5223.86|5185.86|5223.25|5185.25|10
1607668570000|2020-12-11 06:36:10|5223.5|5185.5|5223.44|5185.44|5223.64|5185.64|5223.18|5185.18|9
1607668580000|2020-12-11 06:36:20|5223.42|5185.42|5223.38|5185.38|5223.61|5185.61|5223.34|5185.34|8
1607668590000|2020-12-11 06:36:30|5223.63|5185.63|5223.86|5185.86|5223.93|5185.93|5223.54|5185.54|10
1607668600000|2020-12-11 06:36:40|5223.88|5185.88|5223.81|5185.81|5223.96|5185.96|5223.81|5185.81|9
1607668610000|2020-12-11 06:36:50|5223.87|5185.87|5224.37|5186.37|5224.39|5186.39|5223.87|5185.87|10
1607668620000|2020-12-11 06:37:00|5224.36|5186.36|5224.56|5186.56|5224.75|5186.75|5224.29|5186.29|9
1607668630000|2020-12-11 06:37:10|5224.55|5186.55|5224.94|5186.94|5224.94|5186.94|5224.55|5186.55|10
1607668640000|2020-12-11 06:37:20|5225.14|5187.14|5225.62|5187.62|5225.62|5187.62|5225.14|5187.14|10
1607668650000|2020-12-11 06:37:30|5225.63|5187.63|5225.62|5187.62|5225.82|5187.82|5225.57|5187.57|10
1607668660000|2020-12-11 06:37:40|5225.61|5187.61|5225.95|5187.95|5226.09|5188.09|5225.61|5187.61|9
1607668670000|2020-12-11 06:37:50|5225.96|5187.96|5225.89|5187.89|5225.98|5187.98|5225.89|5187.89|10
1607668680000|2020-12-11 06:38:00|5225.88|5187.88|5225.89|5187.89|5225.99|5187.99|5225.88|5187.88|8
1607668690000|2020-12-11 06:38:10|5225.92|5187.92|5226.07|5188.07|5226.07|5188.07|5225.7|5187.7|10
1607668700000|2020-12-11 06:38:20|5226.09|5188.09|5226.12|5188.12|5226.12|5188.12|5225.97|5187.97|10
1607668710000|2020-12-11 06:38:30|5226.17|5188.17|5226.41|5188.41|5226.42|5188.42|5226.17|5188.17|9
1607668720000|2020-12-11 06:38:40|5226.39|5188.39|5226.41|5188.41|5226.44|5188.44|5226.33|5188.33|9
1607668730000|2020-12-11 06:38:50|5226.34|5188.34|5225.98|5187.98|5226.34|5188.34|5225.92|5187.92|10
1607668740000|2020-12-11 06:39:00|5225.97|5187.97|5225.38|5187.38|5225.97|5187.97|5225.38|5187.38|9
1607668750000|2020-12-11 06:39:10|5225.16|5187.16|5223.91|5185.91|5225.16|5187.16|5223.91|5185.91|10
1607668760000|2020-12-11 06:39:20|5223.87|5185.87|5222.48|5184.48|5223.87|5185.87|5222.48|5184.48|9
1607668770000|2020-12-11 06:39:30|5222.32|5184.32|5219.77|5181.77|5222.32|5184.32|5219.77|5181.77|10
1607668780000|2020-12-11 06:39:40|5219.58|5181.58|5218.33|5180.33|5219.58|5181.58|5218.27|5180.27|10
1607668790000|2020-12-11 06:39:50|5218.45|5180.45|5219.7|5181.7|5219.7|5181.7|5218.33|5180.33|10
1607668800000|2020-12-11 06:40:00|5219.82|5181.82|5219.81|5181.81|5219.99|5181.99|5219.81|5181.81|8
1607668810000|2020-12-11 06:40:10|5219.67|5181.67|5219.36|5181.36|5219.73|5181.73|5219.36|5181.36|10
1607668820000|2020-12-11 06:40:20|5219.43|5181.43|5219.44|5181.44|5219.53|5181.53|5219.22|5181.22|9
1607668830000|2020-12-11 06:40:30|5219.38|5181.38|5219.7|5181.7|5219.7|5181.7|5219.14|5181.14|10
1607668840000|2020-12-11 06:40:40|5219.71|5181.71|5220.17|5182.17|5220.17|5182.17|5219.7|5181.7|10
1607668850000|2020-12-11 06:40:50|5220.21|5182.21|5221.31|5183.31|5221.31|5183.31|5220.21|5182.21|10
1607668860000|2020-12-11 06:41:00|5221.38|5183.38|5222.35|5184.35|5222.35|5184.35|5221.36|5183.36|10
1607668870000|2020-12-11 06:41:10|5222.56|5184.56|5223.72|5185.72|5223.72|5185.72|5222.56|5184.56|10
1607668880000|2020-12-11 06:41:20|5223.7|5185.7|5224.27|5186.27|5224.27|5186.27|5223.7|5185.7|10
1607668890000|2020-12-11 06:41:30|5224.22|5186.22|5224.68|5186.68|5224.68|5186.68|5223.92|5185.92|9
1607668900000|2020-12-11 06:41:40|5224.66|5186.66|5224.8|5186.8|5224.8|5186.8|5224.45|5186.45|10
1607668910000|2020-12-11 06:41:50|5224.61|5186.61|5224.5|5186.5|5224.61|5186.61|5224.49|5186.49|10
1607668920000|2020-12-11 06:42:00|5224.48|5186.48|5225.66|5187.66|5225.66|5187.66|5224.48|5186.48|10
1607668930000|2020-12-11 06:42:10|5225.68|5187.68|5226.8|5188.8|5226.8|5188.8|5225.68|5187.68|10
1607668940000|2020-12-11 06:42:20|5226.92|5188.92|5228.05|5190.05|5228.05|5190.05|5226.92|5188.92|10
1607668950000|2020-12-11 06:42:30|5228.5|5190.5|5228.71|5190.71|5228.71|5190.71|5228.3|5190.3|10
1607668960000|2020-12-11 06:42:40|5228.61|5190.61|5229.86|5191.86|5229.86|5191.86|5228.61|5190.61|10
1607668970000|2020-12-11 06:42:50|5229.83|5191.83|5230.45|5192.45|5230.65|5192.65|5229.83|5191.83|10
1607668980000|2020-12-11 06:43:00|5230.6|5192.6|5230.7|5192.7|5230.88|5192.88|5230.59|5192.59|10
1607668990000|2020-12-11 06:43:10|5230.67|5192.67|5230.42|5192.42|5230.67|5192.67|5230.3|5192.3|9
1607669000000|2020-12-11 06:43:20|5230.41|5192.41|5229.96|5191.96|5230.41|5192.41|5229.93|5191.93|10
1607669010000|2020-12-11 06:43:30|5230|5192|5229.79|5191.79|5230|5192|5229.62|5191.62|10
1607669020000|2020-12-11 06:43:40|5229.93|5191.93|5230.4|5192.4|5230.44|5192.44|5229.93|5191.93|10
1607669030000|2020-12-11 06:43:50|5230.47|5192.47|5231.77|5193.77|5231.77|5193.77|5230.47|5192.47|10
1607669040000|2020-12-11 06:44:00|5232.07|5194.07|5234.46|5196.46|5234.52|5196.52|5232.07|5194.07|10
1607669050000|2020-12-11 06:44:10|5234.57|5196.57|5237.05|5199.05|5237.05|5199.05|5234.57|5196.57|10
1607669060000|2020-12-11 06:44:20|5237.11|5199.11|5237.45|5199.45|5237.74|5199.74|5237.11|5199.11|10
1607669070000|2020-12-11 06:44:30|5237.1|5199.1|5236.78|5198.78|5237.1|5199.1|5236.75|5198.75|10
1607669080000|2020-12-11 06:44:40|5236.64|5198.64|5236.89|5198.89|5237.03|5199.03|5236.64|5198.64|10
1607669090000|2020-12-11 06:44:50|5236.97|5198.97|5237.1|5199.1|5237.31|5199.31|5236.97|5198.97|9
1607669100000|2020-12-11 06:45:00|5237.18|5199.18|5237.05|5199.05|5237.34|5199.34|5236.99|5198.99|9
1607669110000|2020-12-11 06:45:10|5237|5199|5237.55|5199.55|5237.55|5199.55|5237|5199|9
1607669120000|2020-12-11 06:45:20|5237.67|5199.67|5237.64|5199.64|5238.1|5200.1|5237.45|5199.45|10
1607669130000|2020-12-11 06:45:30|5237.28|5199.28|5236.99|5198.99|5237.28|5199.28|5236.93|5198.93|10
1607669140000|2020-12-11 06:45:40|5237.23|5199.23|5238.11|5200.11|5238.11|5200.11|5237.23|5199.23|10
1607669150000|2020-12-11 06:45:50|5238.17|5200.17|5238.73|5200.73|5238.73|5200.73|5238.17|5200.17|10
1607669160000|2020-12-11 06:46:00|5238.82|5200.82|5239.76|5201.76|5239.76|5201.76|5238.82|5200.82|10
1607669170000|2020-12-11 06:46:10|5239.91|5201.91|5241.01|5203.01|5241.01|5203.01|5239.91|5201.91|10
1607669180000|2020-12-11 06:46:20|5240.98|5202.98|5242.14|5204.14|5242.14|5204.14|5240.98|5202.98|9
1607669190000|2020-12-11 06:46:30|5242.09|5204.09|5242.78|5204.78|5242.78|5204.78|5242.09|5204.09|10
1607669200000|2020-12-11 06:46:40|5242.97|5204.97|5243.16|5205.16|5243.25|5205.25|5242.88|5204.88|10
1607669210000|2020-12-11 06:46:50|5243.11|5205.11|5243.35|5205.35|5243.41|5205.41|5242.95|5204.95|10
1607669220000|2020-12-11 06:47:00|5243.65|5205.65|5243.13|5205.13|5243.74|5205.74|5242.86|5204.86|10
1607669230000|2020-12-11 06:47:10|5243.66|5205.66|5243.5|5205.5|5243.86|5205.86|5243.5|5205.5|9
1607669240000|2020-12-11 06:47:20|5243.6|5205.6|5243.83|5205.83|5243.83|5205.83|5243.6|5205.6|9
1607669250000|2020-12-11 06:47:30|5243.84|5205.84|5243.61|5205.61|5243.97|5205.97|5243.61|5205.61|10
1607669260000|2020-12-11 06:47:40|5243.5|5205.5|5243.22|5205.22|5243.63|5205.63|5243.22|5205.22|10
1607669270000|2020-12-11 06:47:50|5243.33|5205.33|5243.02|5205.02|5243.46|5205.46|5243.02|5205.02|10
1607669280000|2020-12-11 06:48:00|5242.93|5204.93|5242.04|5204.04|5242.93|5204.93|5242.04|5204.04|10
1607669290000|2020-12-11 06:48:10|5241.96|5203.96|5242.09|5204.09|5242.14|5204.14|5241.8|5203.8|10
1607669300000|2020-12-11 06:48:20|5242.06|5204.06|5241.76|5203.76|5242.06|5204.06|5241.74|5203.74|9
1607669310000|2020-12-11 06:48:30|5241.96|5203.96|5242.51|5204.51|5242.51|5204.51|5241.96|5203.96|10
1607669320000|2020-12-11 06:48:40|5242.87|5204.87|5243.46|5205.46|5243.46|5205.46|5242.87|5204.87|10
1607669330000|2020-12-11 06:48:50|5243.56|5205.56|5244.43|5206.43|5244.43|5206.43|5243.56|5205.56|9
1607669340000|2020-12-11 06:49:00|5244.55|5206.55|5245.27|5207.27|5245.27|5207.27|5244.55|5206.55|10
1607669350000|2020-12-11 06:49:10|5245.4|5207.4|5245.65|5207.65|5245.73|5207.73|5245.38|5207.38|10
1607669360000|2020-12-11 06:49:20|5245.64|5207.64|5246.21|5208.21|5246.21|5208.21|5245.64|5207.64|10
1607669370000|2020-12-11 06:49:30|5246.17|5208.17|5246.19|5208.19|5246.19|5208.19|5246.1|5208.1|9
1607669380000|2020-12-11 06:49:40|5246.22|5208.22|5246.14|5208.14|5246.26|5208.26|5246.14|5208.14|10
1607669390000|2020-12-11 06:49:50|5246.12|5208.12|5245.36|5207.36|5246.23|5208.23|5245.36|5207.36|9
1607669400000|2020-12-11 06:50:00|5244.23|5206.23|5243.18|5205.18|5244.23|5206.23|5243.18|5205.18|10
1607669410000|2020-12-11 06:50:10|5243.13|5205.13|5242.55|5204.55|5243.13|5205.13|5242.55|5204.55|10
1607669420000|2020-12-11 06:50:20|5242.38|5204.38|5242.83|5204.83|5243.13|5205.13|5242.38|5204.38|10
1607669430000|2020-12-11 06:50:30|5242.95|5204.95|5243.25|5205.25|5243.25|5205.25|5242.7|5204.7|9
1607669440000|2020-12-11 06:50:40|5243.17|5205.17|5243.56|5205.56|5243.56|5205.56|5243.01|5205.01|8
1607669450000|2020-12-11 06:50:50|5243.62|5205.62|5244.96|5206.96|5244.96|5206.96|5243.62|5205.62|10
1607669460000|2020-12-11 06:51:00|5245.06|5207.06|5244.34|5206.34|5245.06|5207.06|5244.34|5206.34|10
1607669470000|2020-12-11 06:51:10|5244.22|5206.22|5244.88|5206.88|5244.88|5206.88|5244.14|5206.14|10
1607669480000|2020-12-11 06:51:20|5244.87|5206.87|5245.04|5207.04|5245.04|5207.04|5244.55|5206.55|9
1607669490000|2020-12-11 06:51:30|5245.03|5207.03|5244.54|5206.54|5245.12|5207.12|5244.54|5206.54|10
1607669500000|2020-12-11 06:51:40|5244.55|5206.55|5243.32|5205.32|5244.55|5206.55|5243.32|5205.32|10
1607669510000|2020-12-11 06:51:50|5243.26|5205.26|5242.94|5204.94|5243.26|5205.26|5242.91|5204.91|10
1607669520000|2020-12-11 06:52:00|5242.86|5204.86|5242.81|5204.81|5242.87|5204.87|5242.58|5204.58|10
1607669530000|2020-12-11 06:52:10|5242.79|5204.79|5244.04|5206.04|5244.04|5206.04|5242.76|5204.76|9
1607669540000|2020-12-11 06:52:20|5244.16|5206.16|5244.8|5206.8|5244.8|5206.8|5244.14|5206.14|10
1607669550000|2020-12-11 06:52:30|5244.9|5206.9|5245|5207|5245.2|5207.2|5244.9|5206.9|10
1607669560000|2020-12-11 06:52:40|5244.92|5206.92|5244.89|5206.89|5245.09|5207.09|5244.78|5206.78|9
1607669570000|2020-12-11 06:52:50|5244.82|5206.82|5244.79|5206.79|5244.82|5206.82|5244.65|5206.65|7
1607669580000|2020-12-11 06:53:00|5244.73|5206.73|5244.44|5206.44|5244.74|5206.74|5244.39|5206.39|9
1607669590000|2020-12-11 06:53:10|5244.58|5206.58|5244.39|5206.39|5244.75|5206.75|5244.39|5206.39|9
1607669600000|2020-12-11 06:53:20|5244.53|5206.53|5244.85|5206.85|5244.92|5206.92|5244.53|5206.53|8
1607669610000|2020-12-11 06:53:30|5244.77|5206.77|5245.01|5207.01|5245.01|5207.01|5244.71|5206.71|10
1607669620000|2020-12-11 06:53:40|5244.96|5206.96|5244.68|5206.68|5244.96|5206.96|5244.68|5206.68|10
1607669630000|2020-12-11 06:53:50|5244.65|5206.65|5244.14|5206.14|5244.65|5206.65|5244.14|5206.14|9
1607669640000|2020-12-11 06:54:00|5244.25|5206.25|5244.25|5206.25|5244.4|5206.4|5244.23|5206.23|8
1607669650000|2020-12-11 06:54:10|5244.26|5206.26|5243.84|5205.84|5244.36|5206.36|5243.84|5205.84|9
1607669660000|2020-12-11 06:54:20|5243.93|5205.93|5243.49|5205.49|5243.93|5205.93|5243.49|5205.49|8
1607669670000|2020-12-11 06:54:30|5243.56|5205.56|5243.78|5205.78|5243.82|5205.82|5243.56|5205.56|10
1607669680000|2020-12-11 06:54:40|5243.79|5205.79|5243.69|5205.69|5243.83|5205.83|5243.57|5205.57|10
1607669690000|2020-12-11 06:54:50|5243.55|5205.55|5243.61|5205.61|5243.63|5205.63|5243.4|5205.4|9
1607669700000|2020-12-11 06:55:00|5243.56|5205.56|5243.9|5205.9|5243.91|5205.91|5243.56|5205.56|7
1607669710000|2020-12-11 06:55:10|5243.83|5205.83|5244.33|5206.33|5244.41|5206.41|5243.83|5205.83|9
1607669720000|2020-12-11 06:55:20|5244.21|5206.21|5244.29|5206.29|5244.47|5206.47|5244.21|5206.21|9
1607669730000|2020-12-11 06:55:30|5244.31|5206.31|5244.97|5206.97|5245.1|5207.1|5244.31|5206.31|10
1607669740000|2020-12-11 06:55:40|5244.89|5206.89|5244.69|5206.69|5244.91|5206.91|5244.66|5206.66|10
1607669750000|2020-12-11 06:55:50|5244.67|5206.67|5244.47|5206.47|5244.67|5206.67|5244.45|5206.45|10
1607669760000|2020-12-11 06:56:00|5244.4|5206.4|5244.38|5206.38|5244.51|5206.51|5244.34|5206.34|10
1607669770000|2020-12-11 06:56:10|5244.39|5206.39|5244.33|5206.33|5244.43|5206.43|5244.28|5206.28|7
1607669780000|2020-12-11 06:56:20|5244.29|5206.29|5242.03|5204.03|5244.29|5206.29|5242.03|5204.03|10
1607669790000|2020-12-11 06:56:30|5241.98|5203.98|5238.92|5200.92|5241.98|5203.98|5238.66|5200.66|10
1607669800000|2020-12-11 06:56:40|5238.99|5200.99|5238.27|5200.27|5239.08|5201.08|5238.27|5200.27|10
1607669810000|2020-12-11 06:56:50|5238.25|5200.25|5238.18|5200.18|5238.41|5200.41|5238.18|5200.18|9
1607669820000|2020-12-11 06:57:00|5237.94|5199.94|5237.43|5199.43|5237.94|5199.94|5237.43|5199.43|10
1607669830000|2020-12-11 06:57:10|5237.39|5199.39|5236.92|5198.92|5237.39|5199.39|5236.92|5198.92|9
1607669840000|2020-12-11 06:57:20|5236.82|5198.82|5235.38|5197.38|5236.82|5198.82|5235.38|5197.38|10
1607669850000|2020-12-11 06:57:30|5235.24|5197.24|5234.85|5196.85|5235.25|5197.25|5234.6|5196.6|10
1607669860000|2020-12-11 06:57:40|5234.82|5196.82|5233.36|5195.36|5234.85|5196.85|5233.36|5195.36|10
1607669870000|2020-12-11 06:57:50|5233.21|5195.21|5231.25|5193.25|5233.21|5195.21|5231.25|5193.25|9
1607669880000|2020-12-11 06:58:00|5231.16|5193.16|5230.21|5192.21|5231.16|5193.16|5230.21|5192.21|10
1607669890000|2020-12-11 06:58:10|5230.17|5192.17|5229.82|5191.82|5230.17|5192.17|5229.8|5191.8|10
1607669900000|2020-12-11 06:58:20|5229.85|5191.85|5229.38|5191.38|5229.85|5191.85|5229.37|5191.37|9
1607669910000|2020-12-11 06:58:30|5229.4|5191.4|5229.26|5191.26|5229.4|5191.4|5229.24|5191.24|9
1607669920000|2020-12-11 06:58:40|5229.3|5191.3|5230.36|5192.36|5230.36|5192.36|5229.28|5191.28|9
1607669930000|2020-12-11 06:58:50|5230.45|5192.45|5230.64|5192.64|5230.67|5192.67|5230.42|5192.42|9
1607669940000|2020-12-11 06:59:00|5230.67|5192.67|5232.18|5194.18|5232.18|5194.18|5230.67|5192.67|10
1607669950000|2020-12-11 06:59:10|5232|5194|5232.91|5194.91|5232.91|5194.91|5232|5194|10
1607669960000|2020-12-11 06:59:20|5232.99|5194.99|5233.56|5195.56|5233.56|5195.56|5232.77|5194.77|8
1607669970000|2020-12-11 06:59:30|5233.57|5195.57|5234.2|5196.2|5234.81|5196.81|5233.57|5195.57|10
1607669980000|2020-12-11 06:59:40|5234.29|5196.29|5233.21|5195.21|5234.29|5196.29|5233.21|5195.21|9
1607669990000|2020-12-11 06:59:50|5233.17|5195.17|5233.28|5195.28|5233.56|5195.56|5233.14|5195.14|10
1607670000000|2020-12-11 07:00:00|5233.47|5195.47|5234.47|5196.47|5234.47|5196.47|5233.47|5195.47|10
1607670010000|2020-12-11 07:00:10|5234.77|5196.77|5235.94|5197.94|5235.94|5197.94|5234.77|5196.77|10
1607670020000|2020-12-11 07:00:20|5236.18|5198.18|5237.91|5199.91|5237.98|5199.98|5236.18|5198.18|10
1607670030000|2020-12-11 07:00:30|5237.9|5199.9|5237.96|5199.96|5238.29|5200.29|5237.7|5199.7|10
1607670040000|2020-12-11 07:00:40|5237.91|5199.91|5237.09|5199.09|5237.91|5199.91|5237.09|5199.09|9
1607670050000|2020-12-11 07:00:50|5236.97|5198.97|5236.47|5198.47|5236.97|5198.97|5236.42|5198.42|10
1607670060000|2020-12-11 07:01:00|5236.33|5198.33|5237.89|5199.89|5237.89|5199.89|5236.17|5198.17|9
1607670070000|2020-12-11 07:01:10|5238.08|5200.08|5238.67|5200.67|5238.67|5200.67|5238.07|5200.07|10
1607670080000|2020-12-11 07:01:20|5238.6|5200.6|5237.88|5199.88|5238.6|5200.6|5237.88|5199.88|8
1607670090000|2020-12-11 07:01:30|5237.8|5199.8|5237.63|5199.63|5237.8|5199.8|5237.47|5199.47|10
1607670100000|2020-12-11 07:01:40|5237.66|5199.66|5237.17|5199.17|5237.66|5199.66|5237.17|5199.17|10
1607670110000|2020-12-11 07:01:50|5237.15|5199.15|5236.05|5198.05|5237.15|5199.15|5236|5198|10
1607670120000|2020-12-11 07:02:00|5235.89|5197.89|5235.69|5197.69|5235.99|5197.99|5235.69|5197.69|10
1607670130000|2020-12-11 07:02:10|5235.59|5197.59|5235.08|5197.08|5235.74|5197.74|5235.08|5197.08|9
1607670140000|2020-12-11 07:02:20|5234.84|5196.84|5234.62|5196.62|5234.96|5196.96|5234.62|5196.62|9
1607670150000|2020-12-11 07:02:30|5234.59|5196.59|5235.17|5197.17|5235.24|5197.24|5234.5|5196.5|9
1607670160000|2020-12-11 07:02:40|5235.03|5197.03|5234.09|5196.09|5235.04|5197.04|5234.09|5196.09|9
1607670170000|2020-12-11 07:02:50|5234.1|5196.1|5232.88|5194.88|5234.1|5196.1|5232.88|5194.88|9
1607670180000|2020-12-11 07:03:00|5232.86|5194.86|5231.67|5193.67|5232.86|5194.86|5231.67|5193.67|8
1607670190000|2020-12-11 07:03:10|5231.43|5193.43|5229.86|5191.86|5231.43|5193.43|5229.86|5191.86|10
1607670200000|2020-12-11 07:03:20|5229.8|5191.8|5229.21|5191.21|5229.8|5191.8|5229.16|5191.16|10
1607670210000|2020-12-11 07:03:30|5229.25|5191.25|5229.07|5191.07|5229.25|5191.25|5228.86|5190.86|10
1607670220000|2020-12-11 07:03:40|5228.73|5190.73|5227.92|5189.92|5228.73|5190.73|5227.92|5189.92|10
1607670230000|2020-12-11 07:03:50|5227.73|5189.73|5227.16|5189.16|5227.76|5189.76|5227.15|5189.15|10
1607670240000|2020-12-11 07:04:00|5226.86|5188.86|5226.62|5188.62|5226.86|5188.86|5226.62|5188.62|9
1607670250000|2020-12-11 07:04:10|5226.6|5188.6|5226.54|5188.54|5226.67|5188.67|5226.39|5188.39|9
1607670260000|2020-12-11 07:04:20|5226.56|5188.56|5226.75|5188.75|5226.76|5188.76|5226.56|5188.56|8
1607670270000|2020-12-11 07:04:30|5226.89|5188.89|5226.82|5188.82|5226.92|5188.92|5226.68|5188.68|10
1607670280000|2020-12-11 07:04:40|5226.92|5188.92|5227.18|5189.18|5227.5|5189.5|5226.92|5188.92|9
1607670290000|2020-12-11 07:04:50|5227.17|5189.17|5226.84|5188.84|5227.22|5189.22|5226.84|5188.84|9
1607670300000|2020-12-11 07:05:00|5226.73|5188.73|5226.54|5188.54|5226.73|5188.73|5226.46|5188.46|9
1607670310000|2020-12-11 07:05:10|5226.27|5188.27|5226.81|5188.81|5226.81|5188.81|5226.27|5188.27|10
1607670320000|2020-12-11 07:05:20|5226.87|5188.87|5226.66|5188.66|5226.91|5188.91|5226.61|5188.61|10
1607670330000|2020-12-11 07:05:30|5226.63|5188.63|5227.04|5189.04|5227.04|5189.04|5226.63|5188.63|9
1607670340000|2020-12-11 07:05:40|5227.1|5189.1|5228.2|5190.2|5228.2|5190.2|5227.1|5189.1|9
1607670350000|2020-12-11 07:05:50|5228.38|5190.38|5229.09|5191.09|5229.09|5191.09|5228.26|5190.26|10
1607670360000|2020-12-11 07:06:00|5229.1|5191.1|5229.79|5191.79|5229.79|5191.79|5229.1|5191.1|10
1607670370000|2020-12-11 07:06:10|5229.86|5191.86|5229.92|5191.92|5229.95|5191.95|5229.86|5191.86|10
1607670380000|2020-12-11 07:06:20|5230.01|5192.01|5230.21|5192.21|5230.3|5192.3|5230.01|5192.01|9
1607670390000|2020-12-11 07:06:30|5230.1|5192.1|5230.3|5192.3|5230.38|5192.38|5230.07|5192.07|9
1607670400000|2020-12-11 07:06:40|5230.31|5192.31|5230.83|5192.83|5230.83|5192.83|5230.22|5192.22|9
1607670410000|2020-12-11 07:06:50|5230.84|5192.84|5230.51|5192.51|5230.9|5192.9|5230.51|5192.51|10
1607670420000|2020-12-11 07:07:00|5230.52|5192.52|5230.31|5192.31|5230.52|5192.52|5230.28|5192.28|9
1607670430000|2020-12-11 07:07:10|5230.3|5192.3|5230.36|5192.36|5230.36|5192.36|5230.2|5192.2|9
1607670440000|2020-12-11 07:07:20|5230.62|5192.62|5228.86|5190.86|5230.71|5192.71|5228.86|5190.86|10
1607670450000|2020-12-11 07:07:30|5228.83|5190.83|5227.02|5189.02|5228.83|5190.83|5227.02|5189.02|10
1607670460000|2020-12-11 07:07:40|5226.96|5188.96|5225.64|5187.64|5226.96|5188.96|5225.64|5187.64|10
1607670470000|2020-12-11 07:07:50|5225.58|5187.58|5224.34|5186.34|5225.59|5187.59|5224.34|5186.34|9
1607670480000|2020-12-11 07:08:00|5224.36|5186.36|5223.77|5185.77|5224.36|5186.36|5223.77|5185.77|10
1607670490000|2020-12-11 07:08:10|5223.92|5185.92|5225.46|5187.46|5225.46|5187.46|5223.41|5185.41|10
1607670500000|2020-12-11 07:08:20|5225.18|5187.18|5224.48|5186.48|5225.18|5187.18|5224.48|5186.48|9
1607670510000|2020-12-11 07:08:30|5224.62|5186.62|5224.29|5186.29|5224.68|5186.68|5224.26|5186.26|8
1607670520000|2020-12-11 07:08:40|5224.61|5186.61|5224.77|5186.77|5224.96|5186.96|5224.61|5186.61|8
1607670530000|2020-12-11 07:08:50|5224.71|5186.71|5224.4|5186.4|5224.85|5186.85|5224.4|5186.4|9
1607670540000|2020-12-11 07:09:00|5224.03|5186.03|5223.5|5185.5|5224.03|5186.03|5223.5|5185.5|7
1607670550000|2020-12-11 07:09:10|5223.48|5185.48|5222.32|5184.32|5223.48|5185.48|5222.32|5184.32|9
1607670560000|2020-12-11 07:09:20|5222.2|5184.2|5222.78|5184.78|5222.78|5184.78|5222.2|5184.2|9
1607670570000|2020-12-11 07:09:30|5222.8|5184.8|5222.27|5184.27|5222.86|5184.86|5222.27|5184.27|10
1607670580000|2020-12-11 07:09:40|5222.21|5184.21|5221.52|5183.52|5222.21|5184.21|5221.5|5183.5|9
1607670590000|2020-12-11 07:09:50|5221.31|5183.31|5220.72|5182.72|5221.35|5183.35|5220.72|5182.72|9
1607670600000|2020-12-11 07:10:00|5220.7|5182.7|5220.29|5182.29|5220.72|5182.72|5220.29|5182.29|9
1607670610000|2020-12-11 07:10:10|5220.14|5182.14|5219.42|5181.42|5220.14|5182.14|5219.42|5181.42|10
1607670620000|2020-12-11 07:10:20|5219.25|5181.25|5217.72|5179.72|5219.25|5181.25|5217.72|5179.72|10
1607670630000|2020-12-11 07:10:30|5217.66|5179.66|5216.65|5178.65|5217.83|5179.83|5216.65|5178.65|10
1607670640000|2020-12-11 07:10:40|5216.63|5178.63|5216.87|5178.87|5216.87|5178.87|5216.61|5178.61|10
1607670650000|2020-12-11 07:10:50|5216.92|5178.92|5217.17|5179.17|5217.44|5179.44|5216.92|5178.92|8
1607670660000|2020-12-11 07:11:00|5217.08|5179.08|5216.41|5178.41|5217.1|5179.1|5216.41|5178.41|10
1607670670000|2020-12-11 07:11:10|5216.44|5178.44|5216.14|5178.14|5216.6|5178.6|5216.06|5178.06|10
1607670680000|2020-12-11 07:11:20|5216.13|5178.13|5214.58|5176.58|5216.13|5178.13|5214.58|5176.58|9
1607670690000|2020-12-11 07:11:30|5214.72|5176.72|5214.27|5176.27|5214.74|5176.74|5214.23|5176.23|9
1607670700000|2020-12-11 07:11:40|5214.24|5176.24|5213.72|5175.72|5214.24|5176.24|5213.7|5175.7|9
1607670710000|2020-12-11 07:11:50|5213.67|5175.67|5213.61|5175.61|5213.69|5175.69|5213.5|5175.5|9
1607670720000|2020-12-11 07:12:00|5213.45|5175.45|5214.07|5176.07|5214.07|5176.07|5213.45|5175.45|10
1607670730000|2020-12-11 07:12:10|5213.92|5175.92|5213.37|5175.37|5214.18|5176.18|5213.37|5175.37|9
1607670740000|2020-12-11 07:12:20|5213.42|5175.42|5214.14|5176.14|5214.14|5176.14|5213.37|5175.37|10
1607670750000|2020-12-11 07:12:30|5214.2|5176.2|5215.04|5177.04|5215.06|5177.06|5214.2|5176.2|10
1607670760000|2020-12-11 07:12:40|5215.36|5177.36|5215.9|5177.9|5215.98|5177.98|5215.36|5177.36|10
1607670770000|2020-12-11 07:12:50|5215.95|5177.95|5215.83|5177.83|5216.13|5178.13|5215.58|5177.58|10
1607670780000|2020-12-11 07:13:00|5215.94|5177.94|5218.15|5180.15|5218.15|5180.15|5215.94|5177.94|10
1607670790000|2020-12-11 07:13:10|5218.56|5180.56|5220.28|5182.28|5220.52|5182.52|5218.56|5180.56|10
1607670800000|2020-12-11 07:13:20|5220.31|5182.31|5220.08|5182.08|5220.4|5182.4|5220.02|5182.02|9
1607670810000|2020-12-11 07:13:30|5220.17|5182.17|5218.66|5180.66|5220.17|5182.17|5218.66|5180.66|10
1607670820000|2020-12-11 07:13:40|5218.24|5180.24|5216.93|5178.93|5218.24|5180.24|5216.91|5178.91|10
1607670830000|2020-12-11 07:13:50|5216.44|5178.44|5217.06|5179.06|5217.06|5179.06|5216.4|5178.4|8
1607670840000|2020-12-11 07:14:00|5217.14|5179.14|5217.29|5179.29|5217.41|5179.41|5217.1|5179.1|9
1607670850000|2020-12-11 07:14:10|5217.28|5179.28|5219.19|5181.19|5219.19|5181.19|5217.28|5179.28|10
1607670860000|2020-12-11 07:14:20|5219.17|5181.17|5219.6|5181.6|5219.6|5181.6|5219.04|5181.04|10
1607670870000|2020-12-11 07:14:30|5219.75|5181.75|5219.67|5181.67|5219.94|5181.94|5219.67|5181.67|9
1607670880000|2020-12-11 07:14:40|5219.68|5181.68|5219.67|5181.67|5219.71|5181.71|5219.48|5181.48|10
1607670890000|2020-12-11 07:14:50|5219.74|5181.74|5219.05|5181.05|5219.74|5181.74|5218.92|5180.92|10
1607670900000|2020-12-11 07:15:00|5218.89|5180.89|5218.7|5180.7|5218.92|5180.92|5218.65|5180.65|10
1607670910000|2020-12-11 07:15:10|5218.73|5180.73|5219.97|5181.97|5219.97|5181.97|5218.73|5180.73|10
1607670920000|2020-12-11 07:15:20|5220.05|5182.05|5220.35|5182.35|5220.56|5182.56|5220.05|5182.05|9
1607670930000|2020-12-11 07:15:30|5220.31|5182.31|5221.08|5183.08|5221.08|5183.08|5220.27|5182.27|10
1607670940000|2020-12-11 07:15:40|5220.99|5182.99|5220.69|5182.69|5221.06|5183.06|5220.69|5182.69|9
1607670950000|2020-12-11 07:15:50|5220.8|5182.8|5220.89|5182.89|5220.9|5182.9|5220.74|5182.74|10
1607670960000|2020-12-11 07:16:00|5220.9|5182.9|5221.39|5183.39|5221.39|5183.39|5220.83|5182.83|10
1607670970000|2020-12-11 07:16:10|5221.28|5183.28|5221.53|5183.53|5221.53|5183.53|5221.25|5183.25|10
1607670980000|2020-12-11 07:16:20|5221.48|5183.48|5222.81|5184.81|5222.81|5184.81|5221.48|5183.48|9
1607670990000|2020-12-11 07:16:30|5223.05|5185.05|5224.36|5186.36|5224.36|5186.36|5223.03|5185.03|10
1607671000000|2020-12-11 07:16:40|5224.48|5186.48|5225.08|5187.08|5225.08|5187.08|5224.48|5186.48|9
1607671010000|2020-12-11 07:16:50|5225.13|5187.13|5225.67|5187.67|5225.67|5187.67|5225.13|5187.13|8
1607671020000|2020-12-11 07:17:00|5225.63|5187.63|5225.95|5187.95|5225.97|5187.97|5225.63|5187.63|9
1607671030000|2020-12-11 07:17:10|5225.79|5187.79|5225.65|5187.65|5226.04|5188.04|5225.65|5187.65|9
1607671040000|2020-12-11 07:17:20|5225.64|5187.64|5225.54|5187.54|5225.64|5187.64|5225.41|5187.41|10
1607671050000|2020-12-11 07:17:30|5225.71|5187.71|5225.44|5187.44|5225.71|5187.71|5225.21|5187.21|10
1607671060000|2020-12-11 07:17:40|5225.43|5187.43|5225.47|5187.47|5225.48|5187.48|5225.35|5187.35|9
1607671070000|2020-12-11 07:17:50|5225.51|5187.51|5225.76|5187.76|5225.78|5187.78|5225.43|5187.43|10
1607671080000|2020-12-11 07:18:00|5225.75|5187.75|5226.23|5188.23|5226.31|5188.31|5225.75|5187.75|10
1607671090000|2020-12-11 07:18:10|5226.35|5188.35|5226.73|5188.73|5226.88|5188.88|5226.35|5188.35|9
1607671100000|2020-12-11 07:18:20|5226.77|5188.77|5226.71|5188.71|5226.77|5188.77|5226.59|5188.59|8
1607671110000|2020-12-11 07:18:30|5226.67|5188.67|5225.66|5187.66|5226.75|5188.75|5225.66|5187.66|9
1607671120000|2020-12-11 07:18:40|5225.47|5187.47|5225.19|5187.19|5225.47|5187.47|5225.11|5187.11|10
1607671130000|2020-12-11 07:18:50|5225.2|5187.2|5223.52|5185.52|5225.28|5187.28|5223.52|5185.52|10
1607671140000|2020-12-11 07:19:00|5223.17|5185.17|5221.71|5183.71|5223.17|5185.17|5221.71|5183.71|10
1607671150000|2020-12-11 07:19:10|5221.58|5183.58|5220.65|5182.65|5221.58|5183.58|5220.65|5182.65|10
1607671160000|2020-12-11 07:19:20|5220.72|5182.72|5218.65|5180.65|5220.72|5182.72|5218.65|5180.65|10
1607671170000|2020-12-11 07:19:30|5218.44|5180.44|5215.05|5177.05|5218.46|5180.46|5215.05|5177.05|10
1607671180000|2020-12-11 07:19:40|5213.67|5175.67|5212.93|5174.93|5213.93|5175.93|5212.61|5174.61|10
1607671190000|2020-12-11 07:19:50|5212.73|5174.73|5211.56|5173.56|5212.79|5174.79|5211.56|5173.56|10
1607671200000|2020-12-11 07:20:00|5210.9|5172.9|5207.97|5169.97|5210.9|5172.9|5207.97|5169.97|10
1607671210000|2020-12-11 07:20:10|5207.87|5169.87|5208.13|5170.13|5208.15|5170.15|5207.68|5169.68|10
1607671220000|2020-12-11 07:20:20|5208.11|5170.11|5208.62|5170.62|5208.62|5170.62|5207.91|5169.91|10
1607671230000|2020-12-11 07:20:30|5208.69|5170.69|5208.22|5170.22|5209.22|5171.22|5208.22|5170.22|9
1607671240000|2020-12-11 07:20:40|5208.28|5170.28|5208.74|5170.74|5208.74|5170.74|5208.28|5170.28|10
1607671250000|2020-12-11 07:20:50|5208.68|5170.68|5208.75|5170.75|5208.87|5170.87|5208.68|5170.68|10
1607671260000|2020-12-11 07:21:00|5208.78|5170.78|5208.94|5170.94|5209.07|5171.07|5208.77|5170.77|10
1607671270000|2020-12-11 07:21:10|5208.96|5170.96|5208.95|5170.95|5209|5171|5208.8|5170.8|9
1607671280000|2020-12-11 07:21:20|5208.91|5170.91|5209.82|5171.82|5209.82|5171.82|5208.83|5170.83|9
1607671290000|2020-12-11 07:21:30|5209.65|5171.65|5211.43|5173.43|5211.43|5173.43|5209.65|5171.65|10
1607671300000|2020-12-11 07:21:40|5211.3|5173.3|5211.38|5173.38|5211.55|5173.55|5211.17|5173.17|10
1607671310000|2020-12-11 07:21:50|5211.27|5173.27|5210.97|5172.97|5211.35|5173.35|5210.88|5172.88|9
1607671320000|2020-12-11 07:22:00|5211.05|5173.05|5210.72|5172.72|5211.25|5173.25|5210.48|5172.48|10
1607671330000|2020-12-11 07:22:10|5210.81|5172.81|5210.7|5172.7|5210.98|5172.98|5210.69|5172.69|9
1607671340000|2020-12-11 07:22:20|5210.64|5172.64|5210.24|5172.24|5210.69|5172.69|5210.24|5172.24|8
1607671350000|2020-12-11 07:22:30|5210.39|5172.39|5209.47|5171.47|5210.39|5172.39|5209.43|5171.43|10
1607671360000|2020-12-11 07:22:40|5209.28|5171.28|5208.87|5170.87|5209.29|5171.29|5208.87|5170.87|10
1607671370000|2020-12-11 07:22:50|5208.59|5170.59|5208.26|5170.26|5208.59|5170.59|5208.23|5170.23|10
1607671380000|2020-12-11 07:23:00|5208.16|5170.16|5207.92|5169.92|5208.16|5170.16|5207.92|5169.92|9
1607671390000|2020-12-11 07:23:10|5208.05|5170.05|5207.09|5169.09|5208.05|5170.05|5207.09|5169.09|10
1607671400000|2020-12-11 07:23:20|5206.98|5168.98|5205.63|5167.63|5207.02|5169.02|5205.63|5167.63|10
1607671410000|2020-12-11 07:23:30|5205.69|5167.69|5204.67|5166.67|5205.69|5167.69|5204.5|5166.5|10
1607671420000|2020-12-11 07:23:40|5204.58|5166.58|5204.45|5166.45|5204.75|5166.75|5204.3|5166.3|10
1607671430000|2020-12-11 07:23:50|5204.46|5166.46|5203.4|5165.4|5204.59|5166.59|5203.4|5165.4|10
1607671440000|2020-12-11 07:24:00|5203.09|5165.09|5202.96|5164.96|5203.09|5165.09|5202.85|5164.85|10
1607671450000|2020-12-11 07:24:10|5202.89|5164.89|5201.72|5163.72|5202.99|5164.99|5201.72|5163.72|10
1607671460000|2020-12-11 07:24:20|5201.56|5163.56|5200.98|5162.98|5201.56|5163.56|5200.98|5162.98|10
1607671470000|2020-12-11 07:24:30|5201.05|5163.05|5201.31|5163.31|5201.4|5163.4|5201.02|5163.02|9
1607671480000|2020-12-11 07:24:40|5201.29|5163.29|5201.45|5163.45|5201.63|5163.63|5201.1|5163.1|9
1607671490000|2020-12-11 07:24:50|5201.46|5163.46|5202.73|5164.73|5202.73|5164.73|5201.46|5163.46|10
1607671500000|2020-12-11 07:25:00|5202.74|5164.74|5202.84|5164.84|5203.11|5165.11|5202.7|5164.7|10
1607671510000|2020-12-11 07:25:10|5202.95|5164.95|5202.78|5164.78|5203.4|5165.4|5202.78|5164.78|10
1607671520000|2020-12-11 07:25:20|5202.81|5164.81|5203.77|5165.77|5203.77|5165.77|5202.81|5164.81|10
1607671530000|2020-12-11 07:25:30|5203.78|5165.78|5204.27|5166.27|5204.4|5166.4|5203.78|5165.78|9
1607671540000|2020-12-11 07:25:40|5204.19|5166.19|5202.1|5164.1|5204.19|5166.19|5202.1|5164.1|10
1607671550000|2020-12-11 07:25:50|5202.01|5164.01|5201.9|5163.9|5202.01|5164.01|5201.81|5163.81|9
1607671560000|2020-12-11 07:26:00|5201.87|5163.87|5201.64|5163.64|5201.87|5163.87|5201.58|5163.58|9
1607671570000|2020-12-11 07:26:10|5201.63|5163.63|5201.98|5163.98|5202.03|5164.03|5201.62|5163.62|10
1607671580000|2020-12-11 07:26:20|5202.05|5164.05|5202.37|5164.37|5202.4|5164.4|5202.05|5164.05|10
1607671590000|2020-12-11 07:26:30|5202.29|5164.29|5201.86|5163.86|5202.29|5164.29|5201.86|5163.86|10
1607671600000|2020-12-11 07:26:40|5201.78|5163.78|5200.6|5162.6|5201.78|5163.78|5200.6|5162.6|10
1607671610000|2020-12-11 07:26:50|5200.61|5162.61|5199.91|5161.91|5200.69|5162.69|5199.91|5161.91|10
1607671620000|2020-12-11 07:27:00|5199.88|5161.88|5198.83|5160.83|5199.88|5161.88|5198.83|5160.83|7
1607671630000|2020-12-11 07:27:10|5198.73|5160.73|5192.72|5154.72|5198.73|5160.73|5192.72|5154.72|10
1607671640000|2020-12-11 07:27:20|5192.89|5154.89|5190.36|5152.36|5192.89|5154.89|5190.12|5152.12|10
1607671650000|2020-12-11 07:27:30|5190.58|5152.58|5190.98|5152.98|5191.15|5153.15|5190.58|5152.58|10
1607671660000|2020-12-11 07:27:40|5190.9|5152.9|5192.25|5154.25|5192.25|5154.25|5190.9|5152.9|9
1607671670000|2020-12-11 07:27:50|5192.16|5154.16|5192.76|5154.76|5192.76|5154.76|5191.93|5153.93|10
1607671680000|2020-12-11 07:28:00|5192.68|5154.68|5192.48|5154.48|5192.79|5154.79|5192.48|5154.48|9
1607671690000|2020-12-11 07:28:10|5192.45|5154.45|5192.84|5154.84|5193|5155|5192.42|5154.42|9
1607671700000|2020-12-11 07:28:20|5193.11|5155.11|5193.9|5155.9|5193.9|5155.9|5193.11|5155.11|9
1607671710000|2020-12-11 07:28:30|5193.92|5155.92|5194.73|5156.73|5194.73|5156.73|5193.92|5155.92|10
1607671720000|2020-12-11 07:28:40|5194.89|5156.89|5198|5160|5198|5160|5194.89|5156.89|10
1607671730000|2020-12-11 07:28:50|5198.08|5160.08|5200.37|5162.37|5200.37|5162.37|5198.08|5160.08|10
1607671740000|2020-12-11 07:29:00|5200.5|5162.5|5200.42|5162.42|5200.76|5162.76|5200.42|5162.42|10
1607671750000|2020-12-11 07:29:10|5200.41|5162.41|5198.32|5160.32|5200.41|5162.41|5198.32|5160.32|10
1607671760000|2020-12-11 07:29:20|5198.2|5160.2|5196.96|5158.96|5198.2|5160.2|5196.9|5158.9|10
1607671770000|2020-12-11 07:29:30|5196.6|5158.6|5196.48|5158.48|5196.81|5158.81|5196.35|5158.35|9
1607671780000|2020-12-11 07:29:40|5196.38|5158.38|5195.63|5157.63|5196.38|5158.38|5195.63|5157.63|10
1607671790000|2020-12-11 07:29:50|5195.62|5157.62|5195.44|5157.44|5195.63|5157.63|5195.36|5157.36|10
1607671800000|2020-12-11 07:30:00|5195.52|5157.52|5196.39|5158.39|5196.39|5158.39|5195.52|5157.52|9
1607671810000|2020-12-11 07:30:10|5197.01|5159.01|5198.59|5160.59|5198.59|5160.59|5197.01|5159.01|10
1607671820000|2020-12-11 07:30:20|5198.41|5160.41|5198.74|5160.74|5198.79|5160.79|5198.41|5160.41|10
1607671830000|2020-12-11 07:30:30|5197.99|5159.99|5196.7|5158.7|5198.12|5160.12|5196.7|5158.7|10
1607671840000|2020-12-11 07:30:40|5196.55|5158.55|5195.95|5157.95|5196.55|5158.55|5195.89|5157.89|10
1607671850000|2020-12-11 07:30:50|5195.84|5157.84|5195.76|5157.76|5195.84|5157.84|5195.38|5157.38|9
1607671860000|2020-12-11 07:31:00|5195.44|5157.44|5195.21|5157.21|5195.5|5157.5|5195|5157|10
1607671870000|2020-12-11 07:31:10|5195.54|5157.54|5196.68|5158.68|5196.68|5158.68|5195.54|5157.54|10
1607671880000|2020-12-11 07:31:20|5196.74|5158.74|5197.36|5159.36|5197.36|5159.36|5196.73|5158.73|10
1607671890000|2020-12-11 07:31:30|5197.67|5159.67|5197.95|5159.95|5198.12|5160.12|5197.67|5159.67|10
1607671900000|2020-12-11 07:31:40|5197.96|5159.96|5198.42|5160.42|5198.42|5160.42|5197.96|5159.96|9
1607671910000|2020-12-11 07:31:50|5198.56|5160.56|5199.08|5161.08|5199.19|5161.19|5198.56|5160.56|10
1607671920000|2020-12-11 07:32:00|5199.35|5161.35|5198.95|5160.95|5199.57|5161.57|5198.95|5160.95|10
1607671930000|2020-12-11 07:32:10|5198.55|5160.55|5198.39|5160.39|5198.55|5160.55|5197.3|5159.3|10
1607671940000|2020-12-11 07:32:20|5199|5161|5198.43|5160.43|5199.25|5161.25|5198.43|5160.43|9
1607671950000|2020-12-11 07:32:30|5198.44|5160.44|5197.9|5159.9|5198.44|5160.44|5197.83|5159.83|10
1607671960000|2020-12-11 07:32:40|5197.84|5159.84|5195.54|5157.54|5197.84|5159.84|5195.54|5157.54|10
1607671970000|2020-12-11 07:32:50|5195.07|5157.07|5192.44|5154.44|5195.2|5157.2|5192.44|5154.44|10
1607671980000|2020-12-11 07:33:00|5192.48|5154.48|5193.22|5155.22|5193.22|5155.22|5192.42|5154.42|10
1607671990000|2020-12-11 07:33:10|5193.31|5155.31|5193.59|5155.59|5193.59|5155.59|5192.89|5154.89|10
1607672000000|2020-12-11 07:33:20|5193.45|5155.45|5193.43|5155.43|5193.55|5155.55|5193.24|5155.24|10
1607672010000|2020-12-11 07:33:30|5193.54|5155.54|5192.99|5154.99|5193.66|5155.66|5192.98|5154.98|10
1607672020000|2020-12-11 07:33:40|5192.86|5154.86|5192.62|5154.62|5192.88|5154.88|5192.34|5154.34|10
1607672030000|2020-12-11 07:33:50|5192.6|5154.6|5191.37|5153.37|5192.6|5154.6|5191.37|5153.37|9
1607672040000|2020-12-11 07:34:00|5191.21|5153.21|5187.39|5149.39|5191.21|5153.21|5187.39|5149.39|10
1607672050000|2020-12-11 07:34:10|5186.53|5148.53|5184.26|5146.26|5186.53|5148.53|5184.26|5146.26|10
1607672060000|2020-12-11 07:34:20|5184.22|5146.22|5183.24|5145.24|5184.22|5146.22|5183.24|5145.24|10
1607672070000|2020-12-11 07:34:30|5183.19|5145.19|5182.52|5144.52|5183.33|5145.33|5182.52|5144.52|10
1607672080000|2020-12-11 07:34:40|5182.54|5144.54|5183.86|5145.86|5183.86|5145.86|5182.36|5144.36|10
1607672090000|2020-12-11 07:34:50|5184.01|5146.01|5185.61|5147.61|5185.61|5147.61|5183.9|5145.9|10
1607672100000|2020-12-11 07:35:00|5185.64|5147.64|5186.48|5148.48|5186.56|5148.56|5185.64|5147.64|9
1607672110000|2020-12-11 07:35:10|5186.73|5148.73|5186.86|5148.86|5187.03|5149.03|5186.73|5148.73|10
1607672120000|2020-12-11 07:35:20|5186.87|5148.87|5187.52|5149.52|5187.65|5149.65|5186.87|5148.87|9
1607672130000|2020-12-11 07:35:30|5187.75|5149.75|5188.38|5150.38|5188.38|5150.38|5187.75|5149.75|9
1607672140000|2020-12-11 07:35:40|5188.41|5150.41|5187.98|5149.98|5189.13|5151.13|5187.98|5149.98|10
1607672150000|2020-12-11 07:35:50|5187.87|5149.87|5186.69|5148.69|5187.87|5149.87|5186.69|5148.69|10
1607672160000|2020-12-11 07:36:00|5186.63|5148.63|5183.65|5145.65|5186.63|5148.63|5183.65|5145.65|10
1607672170000|2020-12-11 07:36:10|5183.62|5145.62|5180.87|5142.87|5183.63|5145.63|5180.87|5142.87|10
1607672180000|2020-12-11 07:36:20|5180.44|5142.44|5176.51|5138.51|5180.44|5142.44|5176.51|5138.51|10
1607672190000|2020-12-11 07:36:30|5176.14|5138.14|5176.87|5138.87|5176.87|5138.87|5175.5|5137.5|10
1607672200000|2020-12-11 07:36:40|5177.11|5139.11|5179.01|5141.01|5179.01|5141.01|5177.11|5139.11|10
1607672210000|2020-12-11 07:36:50|5179.21|5141.21|5181.75|5143.75|5181.75|5143.75|5179.21|5141.21|10
1607672220000|2020-12-11 07:37:00|5182.18|5144.18|5183.89|5145.89|5183.89|5145.89|5182.18|5144.18|10
1607672230000|2020-12-11 07:37:10|5184.41|5146.41|5185.45|5147.45|5185.45|5147.45|5184.41|5146.41|10
1607672240000|2020-12-11 07:37:20|5185.56|5147.56|5185.89|5147.89|5185.89|5147.89|5185.5|5147.5|10
1607672250000|2020-12-11 07:37:30|5186.01|5148.01|5186.9|5148.9|5186.9|5148.9|5186.01|5148.01|9
1607672260000|2020-12-11 07:37:40|5186.93|5148.93|5189.45|5151.45|5189.47|5151.47|5186.93|5148.93|10
1607672270000|2020-12-11 07:37:50|5189.4|5151.4|5189.26|5151.26|5189.89|5151.89|5189.26|5151.26|9
1607672280000|2020-12-11 07:38:00|5189.27|5151.27|5187.7|5149.7|5189.27|5151.27|5187.64|5149.64|9
1607672290000|2020-12-11 07:38:10|5187.76|5149.76|5188.85|5150.85|5188.9|5150.9|5187.76|5149.76|10
1607672300000|2020-12-11 07:38:20|5188.97|5150.97|5190.03|5152.03|5190.03|5152.03|5188.97|5150.97|10
1607672310000|2020-12-11 07:38:30|5189.9|5151.9|5190.16|5152.16|5190.16|5152.16|5189.72|5151.72|10
1607672320000|2020-12-11 07:38:40|5190.22|5152.22|5189.93|5151.93|5190.34|5152.34|5189.9|5151.9|10
1607672330000|2020-12-11 07:38:50|5189.9|5151.9|5188.86|5150.86|5189.96|5151.96|5188.86|5150.86|10
1607672340000|2020-12-11 07:39:00|5188.67|5150.67|5187.64|5149.64|5188.67|5150.67|5187.64|5149.64|10
1607672350000|2020-12-11 07:39:10|5187.51|5149.51|5186.82|5148.82|5187.51|5149.51|5186.74|5148.74|9
1607672360000|2020-12-11 07:39:20|5186.53|5148.53|5185.68|5147.68|5186.53|5148.53|5185.68|5147.68|10
1607672370000|2020-12-11 07:39:30|5185.63|5147.63|5182.91|5144.91|5185.63|5147.63|5182.91|5144.91|10
1607672380000|2020-12-11 07:39:40|5183.13|5145.13|5182.95|5144.95|5183.25|5145.25|5182.94|5144.94|10
1607672390000|2020-12-11 07:39:50|5182.88|5144.88|5181.11|5143.11|5182.89|5144.89|5181.04|5143.04|10
1607672400000|2020-12-11 07:40:00|5181.05|5143.05|5181.58|5143.58|5181.58|5143.58|5180.97|5142.97|9
1607672410000|2020-12-11 07:40:10|5181.78|5143.78|5182.56|5144.56|5183|5145|5181.78|5143.78|10
1607672420000|2020-12-11 07:40:20|5182.5|5144.5|5180.19|5142.19|5182.5|5144.5|5180.19|5142.19|10
1607672430000|2020-12-11 07:40:30|5179.76|5141.76|5175.95|5137.95|5179.76|5141.76|5175.95|5137.95|10
1607672440000|2020-12-11 07:40:40|5175.19|5137.19|5174.09|5136.09|5175.19|5137.19|5174.09|5136.09|10
1607672450000|2020-12-11 07:40:50|5174|5136|5173.19|5135.19|5174.05|5136.05|5173.17|5135.17|10
1607672460000|2020-12-11 07:41:00|5173.12|5135.12|5173.29|5135.29|5173.32|5135.32|5172.8|5134.8|10
1607672470000|2020-12-11 07:41:10|5173.8|5135.8|5174.97|5136.97|5174.97|5136.97|5173.64|5135.64|9
1607672480000|2020-12-11 07:41:20|5175.18|5137.18|5175.35|5137.35|5175.35|5137.35|5175.04|5137.04|10
1607672490000|2020-12-11 07:41:30|5175.38|5137.38|5174.58|5136.58|5175.38|5137.38|5174.58|5136.58|9
1607672500000|2020-12-11 07:41:40|5174.47|5136.47|5172.73|5134.73|5174.47|5136.47|5172.73|5134.73|10
1607672510000|2020-12-11 07:41:50|5172.69|5134.69|5173.48|5135.48|5173.48|5135.48|5172.69|5134.69|10
1607672520000|2020-12-11 07:42:00|5173.55|5135.55|5173.12|5135.12|5173.55|5135.55|5173.12|5135.12|10
1607672530000|2020-12-11 07:42:10|5172.93|5134.93|5172.64|5134.64|5172.99|5134.99|5172.31|5134.31|10
1607672540000|2020-12-11 07:42:20|5173.19|5135.19|5175.72|5137.72|5175.72|5137.72|5173.19|5135.19|9
1607672550000|2020-12-11 07:42:30|5175.61|5137.61|5177.08|5139.08|5177.08|5139.08|5175.61|5137.61|9
1607672560000|2020-12-11 07:42:40|5176.8|5138.8|5176.03|5138.03|5176.84|5138.84|5176.03|5138.03|9
1607672570000|2020-12-11 07:42:50|5175.71|5137.71|5175.33|5137.33|5175.96|5137.96|5175.33|5137.33|10
1607672580000|2020-12-11 07:43:00|5175.18|5137.18|5172.99|5134.99|5175.18|5137.18|5172.85|5134.85|10
1607672590000|2020-12-11 07:43:10|5172.86|5134.86|5171.5|5133.5|5172.86|5134.86|5171.46|5133.46|10
1607672600000|2020-12-11 07:43:20|5171.36|5133.36|5172.47|5134.47|5172.48|5134.48|5171.36|5133.36|10
1607672610000|2020-12-11 07:43:30|5172.63|5134.63|5173.36|5135.36|5173.36|5135.36|5172.37|5134.37|9
1607672620000|2020-12-11 07:43:40|5173.44|5135.44|5173.57|5135.57|5174.18|5136.18|5173.44|5135.44|10
1607672630000|2020-12-11 07:43:50|5173.55|5135.55|5173.56|5135.56|5173.87|5135.87|5173.45|5135.45|9
1607672640000|2020-12-11 07:44:00|5173.62|5135.62|5172.87|5134.87|5173.62|5135.62|5172.81|5134.81|10
1607672650000|2020-12-11 07:44:10|5173.04|5135.04|5174.26|5136.26|5174.26|5136.26|5173.04|5135.04|10
1607672660000|2020-12-11 07:44:20|5174.19|5136.19|5174.23|5136.23|5174.5|5136.5|5174.19|5136.19|9
1607672670000|2020-12-11 07:44:30|5174.22|5136.22|5173.85|5135.85|5174.34|5136.34|5173.75|5135.75|9
1607672680000|2020-12-11 07:44:40|5173.96|5135.96|5174.13|5136.13|5174.36|5136.36|5173.96|5135.96|10
1607672690000|2020-12-11 07:44:50|5174.19|5136.19|5174.15|5136.15|5174.33|5136.33|5174.15|5136.15|8
1607672700000|2020-12-11 07:45:00|5174.19|5136.19|5174.71|5136.71|5174.71|5136.71|5174.15|5136.15|9
1607672710000|2020-12-11 07:45:10|5174.72|5136.72|5175.05|5137.05|5175.14|5137.14|5174.72|5136.72|10
1607672720000|2020-12-11 07:45:20|5175.01|5137.01|5174.95|5136.95|5175.33|5137.33|5174.95|5136.95|10
1607672730000|2020-12-11 07:45:30|5174.99|5136.99|5174.25|5136.25|5174.99|5136.99|5174.25|5136.25|10
1607672740000|2020-12-11 07:45:40|5173.97|5135.97|5173.72|5135.72|5173.97|5135.97|5173.69|5135.69|10
1607672750000|2020-12-11 07:45:50|5173.59|5135.59|5172.79|5134.79|5173.59|5135.59|5172.79|5134.79|10
1607672760000|2020-12-11 07:46:00|5172.78|5134.78|5171.96|5133.96|5172.78|5134.78|5171.84|5133.84|10
1607672770000|2020-12-11 07:46:10|5172.05|5134.05|5170.89|5132.89|5172.05|5134.05|5170.65|5132.65|10
1607672780000|2020-12-11 07:46:20|5170.61|5132.61|5170.81|5132.81|5170.83|5132.83|5170.48|5132.48|10
1607672790000|2020-12-11 07:46:30|5170.94|5132.94|5174.76|5136.76|5174.76|5136.76|5170.94|5132.94|10
1607672800000|2020-12-11 07:46:40|5175.3|5137.3|5178.51|5140.51|5178.51|5140.51|5175.25|5137.25|10
1607672810000|2020-12-11 07:46:50|5178.57|5140.57|5178.07|5140.07|5178.89|5140.89|5178.07|5140.07|10
1607672820000|2020-12-11 07:47:00|5178.04|5140.04|5178.71|5140.71|5178.82|5140.82|5177.88|5139.88|9
1607672830000|2020-12-11 07:47:10|5178.87|5140.87|5178.75|5140.75|5178.92|5140.92|5178.56|5140.56|10
1607672840000|2020-12-11 07:47:20|5178.81|5140.81|5178.95|5140.95|5178.95|5140.95|5178.61|5140.61|9
1607672850000|2020-12-11 07:47:30|5179.02|5141.02|5178.85|5140.85|5179.1|5141.1|5178.85|5140.85|10
1607672860000|2020-12-11 07:47:40|5179.2|5141.2|5181.19|5143.19|5181.19|5143.19|5179.2|5141.2|10
1607672870000|2020-12-11 07:47:50|5181.49|5143.49|5188.97|5150.97|5188.97|5150.97|5181.49|5143.49|10
1607672880000|2020-12-11 07:48:00|5189.16|5151.16|5192.11|5154.11|5192.33|5154.33|5189.16|5151.16|10
1607672890000|2020-12-11 07:48:10|5191.87|5153.87|5192.64|5154.64|5192.64|5154.64|5191.76|5153.76|9
1607672900000|2020-12-11 07:48:20|5192.75|5154.75|5192.95|5154.95|5192.95|5154.95|5192.39|5154.39|10
1607672910000|2020-12-11 07:48:30|5192.87|5154.87|5191.53|5153.53|5192.89|5154.89|5191.53|5153.53|9
1607672920000|2020-12-11 07:48:40|5191.71|5153.71|5190.87|5152.87|5191.74|5153.74|5190.8|5152.8|9
1607672930000|2020-12-11 07:48:50|5190.92|5152.92|5187.1|5149.1|5190.92|5152.92|5187.1|5149.1|10
1607672940000|2020-12-11 07:49:00|5186.77|5148.77|5185.11|5147.11|5186.77|5148.77|5185.11|5147.11|10
1607672950000|2020-12-11 07:49:10|5185.01|5147.01|5184.07|5146.07|5185.1|5147.1|5184.04|5146.04|10
1607672960000|2020-12-11 07:49:20|5183.92|5145.92|5184.16|5146.16|5184.16|5146.16|5183.9|5145.9|9
1607672970000|2020-12-11 07:49:30|5184.14|5146.14|5185.91|5147.91|5185.91|5147.91|5183.97|5145.97|10
1607672980000|2020-12-11 07:49:40|5186.26|5148.26|5188.33|5150.33|5188.33|5150.33|5186.26|5148.26|10
1607672990000|2020-12-11 07:49:50|5189.44|5151.44|5190.36|5152.36|5190.45|5152.45|5189.44|5151.44|10
1607673000000|2020-12-11 07:50:00|5190.22|5152.22|5188.2|5150.2|5190.22|5152.22|5188.13|5150.13|10
1607673010000|2020-12-11 07:50:10|5188.09|5150.09|5189.06|5151.06|5189.06|5151.06|5188.03|5150.03|10
1607673020000|2020-12-11 07:50:20|5188.99|5150.99|5192.05|5154.05|5192.05|5154.05|5188.99|5150.99|10
1607673030000|2020-12-11 07:50:30|5192.1|5154.1|5192.66|5154.66|5192.66|5154.66|5192.05|5154.05|10
1607673040000|2020-12-11 07:50:40|5192.65|5154.65|5193.08|5155.08|5193.08|5155.08|5192.64|5154.64|10
1607673050000|2020-12-11 07:50:50|5193.14|5155.14|5194.41|5156.41|5194.41|5156.41|5193.14|5155.14|10
1607673060000|2020-12-11 07:51:00|5194.76|5156.76|5195.55|5157.55|5195.55|5157.55|5194.76|5156.76|10
1607673070000|2020-12-11 07:51:10|5196.07|5158.07|5196.31|5158.31|5196.31|5158.31|5196.07|5158.07|9
1607673080000|2020-12-11 07:51:20|5196.15|5158.15|5196.34|5158.34|5196.34|5158.34|5196.12|5158.12|10
1607673090000|2020-12-11 07:51:30|5196.26|5158.26|5196.56|5158.56|5196.76|5158.76|5196.26|5158.26|10
1607673100000|2020-12-11 07:51:40|5196.58|5158.58|5196.36|5158.36|5196.68|5158.68|5196.36|5158.36|10
1607673110000|2020-12-11 07:51:50|5196.39|5158.39|5197.66|5159.66|5197.66|5159.66|5196.39|5158.39|10
1607673120000|2020-12-11 07:52:00|5197.51|5159.51|5196.74|5158.74|5197.51|5159.51|5196.74|5158.74|10
1607673130000|2020-12-11 07:52:10|5196.65|5158.65|5195.89|5157.89|5196.93|5158.93|5195.89|5157.89|10
1607673140000|2020-12-11 07:52:20|5195.73|5157.73|5193.43|5155.43|5195.73|5157.73|5193.43|5155.43|10
1607673150000|2020-12-11 07:52:30|5193.34|5155.34|5192.68|5154.68|5193.34|5155.34|5192.62|5154.62|10
1607673160000|2020-12-11 07:52:40|5192.41|5154.41|5191.92|5153.92|5192.41|5154.41|5191.84|5153.84|10
1607673170000|2020-12-11 07:52:50|5192|5154|5190.77|5152.77|5192.16|5154.16|5190.77|5152.77|9
1607673180000|2020-12-11 07:53:00|5190.5|5152.5|5190.48|5152.48|5190.5|5152.5|5190.27|5152.27|9
1607673190000|2020-12-11 07:53:10|5190.15|5152.15|5191.3|5153.3|5191.38|5153.38|5190.15|5152.15|10
1607673200000|2020-12-11 07:53:20|5191.61|5153.61|5192.87|5154.87|5192.89|5154.89|5191.61|5153.61|10
1607673210000|2020-12-11 07:53:30|5192.93|5154.93|5195|5157|5195|5157|5192.9|5154.9|10
1607673220000|2020-12-11 07:53:40|5195.08|5157.08|5195.85|5157.85|5195.97|5157.97|5195.08|5157.08|10
1607673230000|2020-12-11 07:53:50|5195.89|5157.89|5196.5|5158.5|5196.5|5158.5|5195.79|5157.79|10
1607673240000|2020-12-11 07:54:00|5197.26|5159.26|5201.31|5163.31|5201.31|5163.31|5197.26|5159.26|10
1607673250000|2020-12-11 07:54:10|5201.37|5163.37|5202.82|5164.82|5202.82|5164.82|5201.32|5163.32|10
1607673260000|2020-12-11 07:54:20|5202.67|5164.67|5203.76|5165.76|5203.98|5165.98|5202.67|5164.67|9
1607673270000|2020-12-11 07:54:30|5203.88|5165.88|5203.73|5165.73|5204.06|5166.06|5203.53|5165.53|10
1607673280000|2020-12-11 07:54:40|5203.76|5165.76|5203.07|5165.07|5203.76|5165.76|5203.07|5165.07|9
1607673290000|2020-12-11 07:54:50|5202.85|5164.85|5202.63|5164.63|5202.85|5164.85|5202.32|5164.32|10
1607673300000|2020-12-11 07:55:00|5202.65|5164.65|5202.73|5164.73|5202.73|5164.73|5202.31|5164.31|10
1607673310000|2020-12-11 07:55:10|5202.92|5164.92|5203.65|5165.65|5203.65|5165.65|5202.92|5164.92|9
1607673320000|2020-12-11 07:55:20|5204.04|5166.04|5203.71|5165.71|5204.17|5166.17|5203.71|5165.71|9
1607673330000|2020-12-11 07:55:30|5203.63|5165.63|5202.42|5164.42|5203.77|5165.77|5202.42|5164.42|10
1607673340000|2020-12-11 07:55:40|5202.47|5164.47|5202.44|5164.44|5202.54|5164.54|5202.37|5164.37|10
1607673350000|2020-12-11 07:55:50|5202.45|5164.45|5202.56|5164.56|5202.74|5164.74|5202.45|5164.45|10
1607673360000|2020-12-11 07:56:00|5202.61|5164.61|5202.94|5164.94|5202.94|5164.94|5202.61|5164.61|10
1607673370000|2020-12-11 07:56:10|5202.95|5164.95|5203.14|5165.14|5203.14|5165.14|5202.95|5164.95|9
1607673380000|2020-12-11 07:56:20|5203.04|5165.04|5202.66|5164.66|5203.2|5165.2|5202.66|5164.66|10
1607673390000|2020-12-11 07:56:30|5202.59|5164.59|5201.23|5163.23|5202.66|5164.66|5201.23|5163.23|9
1607673400000|2020-12-11 07:56:40|5200.85|5162.85|5199.25|5161.25|5200.85|5162.85|5199.25|5161.25|10
1607673410000|2020-12-11 07:56:50|5199.35|5161.35|5199.01|5161.01|5199.35|5161.35|5198.98|5160.98|10
1607673420000|2020-12-11 07:57:00|5198.88|5160.88|5198.89|5160.89|5199.32|5161.32|5198.88|5160.88|9
1607673430000|2020-12-11 07:57:10|5198.9|5160.9|5198.94|5160.94|5198.95|5160.95|5198.82|5160.82|10
1607673440000|2020-12-11 07:57:20|5199.17|5161.17|5200.64|5162.64|5200.64|5162.64|5199.17|5161.17|10
1607673450000|2020-12-11 07:57:30|5200.85|5162.85|5202.18|5164.18|5202.18|5164.18|5200.85|5162.85|10
1607673460000|2020-12-11 07:57:40|5202.29|5164.29|5204.31|5166.31|5204.31|5166.31|5202.29|5164.29|10
1607673470000|2020-12-11 07:57:50|5204.4|5166.4|5207.12|5169.12|5207.12|5169.12|5204.4|5166.4|10
1607673480000|2020-12-11 07:58:00|5207.19|5169.19|5208.57|5170.57|5208.67|5170.67|5207.19|5169.19|9
1607673490000|2020-12-11 07:58:10|5209.1|5171.1|5208.79|5170.79|5209.18|5171.18|5208.76|5170.76|10
1607673500000|2020-12-11 07:58:20|5208.86|5170.86|5209.46|5171.46|5209.57|5171.57|5208.82|5170.82|10
1607673510000|2020-12-11 07:58:30|5209.57|5171.57|5211.62|5173.62|5211.79|5173.79|5209.57|5171.57|10
1607673520000|2020-12-11 07:58:40|5211.9|5173.9|5212.39|5174.39|5212.48|5174.48|5211.9|5173.9|10
1607673530000|2020-12-11 07:58:50|5212.23|5174.23|5212.95|5174.95|5212.97|5174.97|5212.2|5174.2|10
1607673540000|2020-12-11 07:59:00|5212.99|5174.99|5213.19|5175.19|5213.19|5175.19|5212.68|5174.68|10
1607673550000|2020-12-11 07:59:10|5213.02|5175.02|5212.67|5174.67|5213.02|5175.02|5212.46|5174.46|9
1607673560000|2020-12-11 07:59:20|5212.73|5174.73|5213.27|5175.27|5213.36|5175.36|5212.73|5174.73|10
1607673570000|2020-12-11 07:59:30|5212.87|5174.87|5212.09|5174.09|5212.87|5174.87|5212.08|5174.08|10
1607673580000|2020-12-11 07:59:40|5211.85|5173.85|5211.44|5173.44|5211.9|5173.9|5211.44|5173.44|10
1607673590000|2020-12-11 07:59:50|5211.47|5173.47|5211.18|5173.18|5211.57|5173.57|5211.05|5173.05|10
1607673600000|2020-12-11 08:00:00|5211.2|5173.2|5209.33|5171.33|5211.3|5173.3|5209.12|5171.12|9
1607673610000|2020-12-11 08:00:10|5208.99|5170.99|5208.48|5170.48|5208.99|5170.99|5208.38|5170.38|10
1607673620000|2020-12-11 08:00:20|5208.49|5170.49|5208.77|5170.77|5208.84|5170.84|5208.49|5170.49|9
1607673630000|2020-12-11 08:00:30|5208.97|5170.97|5210.38|5172.38|5210.38|5172.38|5208.97|5170.97|10
1607673640000|2020-12-11 08:00:40|5210.59|5172.59|5211.33|5173.33|5211.38|5173.38|5210.48|5172.48|10
1607673650000|2020-12-11 08:00:50|5211.53|5173.53|5214.62|5176.62|5214.62|5176.62|5211.53|5173.53|10
1607673660000|2020-12-11 08:01:00|5214.75|5176.75|5215.54|5177.54|5215.54|5177.54|5214.69|5176.69|10
1607673670000|2020-12-11 08:01:10|5215.81|5177.81|5218.43|5180.43|5218.43|5180.43|5215.81|5177.81|10
1607673680000|2020-12-11 08:01:20|5218.91|5180.91|5218.85|5180.85|5219.12|5181.12|5218.85|5180.85|10
1607673690000|2020-12-11 08:01:30|5219.04|5181.04|5218.77|5180.77|5219.04|5181.04|5218.45|5180.45|10
1607673700000|2020-12-11 08:01:40|5218.95|5180.95|5219.85|5181.85|5219.85|5181.85|5218.82|5180.82|10
1607673710000|2020-12-11 08:01:50|5220.35|5182.35|5223.01|5185.01|5223.01|5185.01|5219.47|5181.47|9
1607673720000|2020-12-11 08:02:00|5223.49|5185.49|5225.05|5187.05|5226.05|5188.05|5223.49|5185.49|10
1607673730000|2020-12-11 08:02:10|5225.37|5187.37|5225.22|5187.22|5225.87|5187.87|5224.39|5186.39|10
1607673740000|2020-12-11 08:02:20|5225.37|5187.37|5221.78|5183.78|5225.89|5187.89|5221.78|5183.78|10
1607673750000|2020-12-11 08:02:30|5221.79|5183.79|5219.87|5181.87|5221.79|5183.79|5218.62|5180.62|10
1607673760000|2020-12-11 08:02:40|5220.13|5182.13|5224.77|5186.77|5224.77|5186.77|5220.13|5182.13|10
1607673770000|2020-12-11 08:02:50|5226.08|5188.08|5228.32|5190.32|5228.48|5190.48|5226.08|5188.08|10
1607673780000|2020-12-11 08:03:00|5229.2|5191.2|5231.54|5193.54|5231.54|5193.54|5229.2|5191.2|10
1607673790000|2020-12-11 08:03:10|5231.83|5193.83|5230.89|5192.89|5232.34|5194.34|5230.89|5192.89|10
1607673800000|2020-12-11 08:03:20|5231.01|5193.01|5230.05|5192.05|5232.2|5194.2|5230.05|5192.05|10
1607673810000|2020-12-11 08:03:30|5229.94|5191.94|5228.85|5190.85|5229.94|5191.94|5228.85|5190.85|10
1607673820000|2020-12-11 08:03:40|5228.86|5190.86|5226.84|5188.84|5228.97|5190.97|5226.84|5188.84|10
1607673830000|2020-12-11 08:03:50|5226.9|5188.9|5225.94|5187.94|5226.9|5188.9|5225.94|5187.94|10
1607673840000|2020-12-11 08:04:00|5225.68|5187.68|5226.1|5188.1|5226.7|5188.7|5225.6|5187.6|10
1607673850000|2020-12-11 08:04:10|5225.82|5187.82|5225.43|5187.43|5225.93|5187.93|5225.43|5187.43|10
1607673860000|2020-12-11 08:04:20|5225.34|5187.34|5224.15|5186.15|5226.25|5188.25|5224.15|5186.15|10
1607673870000|2020-12-11 08:04:30|5223.95|5185.95|5223.41|5185.41|5223.95|5185.95|5223.17|5185.17|10
1607673880000|2020-12-11 08:04:40|5222.91|5184.91|5221.15|5183.15|5222.91|5184.91|5221.15|5183.15|9
1607673890000|2020-12-11 08:04:50|5221.13|5183.13|5219.94|5181.94|5221.14|5183.14|5219.63|5181.63|10
1607673900000|2020-12-11 08:05:00|5219.89|5181.89|5220.05|5182.05|5220.07|5182.07|5219.36|5181.36|10
1607673910000|2020-12-11 08:05:10|5220.3|5182.3|5220.76|5182.76|5220.83|5182.83|5220.14|5182.14|10
1607673920000|2020-12-11 08:05:20|5220.77|5182.77|5220.63|5182.63|5221.04|5183.04|5220.53|5182.53|10
1607673930000|2020-12-11 08:05:30|5220.78|5182.78|5220.5|5182.5|5220.78|5182.78|5220.46|5182.46|10
1607673940000|2020-12-11 08:05:40|5220.84|5182.84|5222.72|5184.72|5222.72|5184.72|5220.84|5182.84|10
1607673950000|2020-12-11 08:05:50|5222.84|5184.84|5225.83|5187.83|5225.83|5187.83|5222.84|5184.84|9
1607673960000|2020-12-11 08:06:00|5226.14|5188.14|5227.7|5189.7|5227.94|5189.94|5226.14|5188.14|10
1607673970000|2020-12-11 08:06:10|5227.56|5189.56|5228.18|5190.18|5228.18|5190.18|5227.56|5189.56|9
1607673980000|2020-12-11 08:06:20|5228.2|5190.2|5228.55|5190.55|5228.55|5190.55|5227.88|5189.88|10
1607673990000|2020-12-11 08:06:30|5228.59|5190.59|5229.36|5191.36|5229.36|5191.36|5228.18|5190.18|10
1607674000000|2020-12-11 08:06:40|5229.68|5191.68|5230.18|5192.18|5230.18|5192.18|5229.51|5191.51|10
1607674010000|2020-12-11 08:06:50|5230.23|5192.23|5231.29|5193.29|5231.29|5193.29|5230.23|5192.23|10
1607674020000|2020-12-11 08:07:00|5231.41|5193.41|5233.95|5195.95|5233.95|5195.95|5231.36|5193.36|10
1607674030000|2020-12-11 08:07:10|5233.99|5195.99|5232.89|5194.89|5233.99|5195.99|5232.89|5194.89|10
1607674040000|2020-12-11 08:07:20|5232.8|5194.8|5232.72|5194.72|5232.8|5194.8|5232.2|5194.2|10
1607674050000|2020-12-11 08:07:30|5232.53|5194.53|5232.9|5194.9|5232.93|5194.93|5232.53|5194.53|9
1607674060000|2020-12-11 08:07:40|5233.06|5195.06|5233.7|5195.7|5233.7|5195.7|5233.06|5195.06|10
1607674070000|2020-12-11 08:07:50|5233.36|5195.36|5233.42|5195.42|5233.94|5195.94|5233.36|5195.36|10
1607674080000|2020-12-11 08:08:00|5233.5|5195.5|5233.08|5195.08|5233.65|5195.65|5233.01|5195.01|10
1607674090000|2020-12-11 08:08:10|5233.43|5195.43|5233.61|5195.61|5234.12|5196.12|5233.43|5195.43|10
1607674100000|2020-12-11 08:08:20|5233.38|5195.38|5233.72|5195.72|5233.74|5195.74|5233.2|5195.2|10
1607674110000|2020-12-11 08:08:30|5234.03|5196.03|5232.29|5194.29|5234.24|5196.24|5232.29|5194.29|10
1607674120000|2020-12-11 08:08:40|5231.43|5193.43|5229.94|5191.94|5231.43|5193.43|5229.94|5191.94|9
1607674130000|2020-12-11 08:08:50|5229.75|5191.75|5229.84|5191.84|5229.99|5191.99|5229.75|5191.75|10
1607674140000|2020-12-11 08:09:00|5229.91|5191.91|5230.53|5192.53|5230.64|5192.64|5229.91|5191.91|10
1607674150000|2020-12-11 08:09:10|5230.51|5192.51|5230.68|5192.68|5230.78|5192.78|5230.48|5192.48|9
1607674160000|2020-12-11 08:09:20|5230.64|5192.64|5231.82|5193.82|5231.82|5193.82|5230.64|5192.64|10
1607674170000|2020-12-11 08:09:30|5231.76|5193.76|5232.53|5194.53|5232.55|5194.55|5231.76|5193.76|10
1607674180000|2020-12-11 08:09:40|5232.57|5194.57|5233.42|5195.42|5233.46|5195.46|5232.57|5194.57|10
1607674190000|2020-12-11 08:09:50|5233.28|5195.28|5233.14|5195.14|5233.39|5195.39|5233.04|5195.04|10
1607674200000|2020-12-11 08:10:00|5232.98|5194.98|5232.58|5194.58|5233.07|5195.07|5232.58|5194.58|9
1607674210000|2020-12-11 08:10:10|5232.52|5194.52|5232.62|5194.62|5232.74|5194.74|5232.48|5194.48|10
1607674220000|2020-12-11 08:10:20|5232.56|5194.56|5232.65|5194.65|5232.67|5194.67|5232.39|5194.39|10
1607674230000|2020-12-11 08:10:30|5232.7|5194.7|5233.58|5195.58|5233.58|5195.58|5232.7|5194.7|9
1607674240000|2020-12-11 08:10:40|5233.56|5195.56|5233.66|5195.66|5233.7|5195.7|5233.25|5195.25|10
1607674250000|2020-12-11 08:10:50|5233.85|5195.85|5233.91|5195.91|5233.91|5195.91|5233.54|5195.54|10
1607674260000|2020-12-11 08:11:00|5233.88|5195.88|5233.92|5195.92|5234.11|5196.11|5233.72|5195.72|10
1607674270000|2020-12-11 08:11:10|5233.93|5195.93|5233.97|5195.97|5233.98|5195.98|5233.78|5195.78|9
1607674280000|2020-12-11 08:11:20|5234.1|5196.1|5234.36|5196.36|5234.36|5196.36|5234.1|5196.1|10
1607674290000|2020-12-11 08:11:30|5234.33|5196.33|5234.5|5196.5|5234.5|5196.5|5234.08|5196.08|7
1607674300000|2020-12-11 08:11:40|5234.47|5196.47|5234.2|5196.2|5234.47|5196.47|5234.14|5196.14|9
1607674310000|2020-12-11 08:11:50|5234.24|5196.24|5234.82|5196.82|5234.97|5196.97|5234.24|5196.24|9
1607674320000|2020-12-11 08:12:00|5234.8|5196.8|5234.3|5196.3|5234.8|5196.8|5234.3|5196.3|10
1607674330000|2020-12-11 08:12:10|5234.25|5196.25|5234.61|5196.61|5234.79|5196.79|5234.25|5196.25|10
1607674340000|2020-12-11 08:12:20|5234.72|5196.72|5235.11|5197.11|5235.15|5197.15|5234.66|5196.66|10
1607674350000|2020-12-11 08:12:30|5235.03|5197.03|5234.93|5196.93|5235.08|5197.08|5234.92|5196.92|9
1607674360000|2020-12-11 08:12:40|5234.94|5196.94|5235.47|5197.47|5235.59|5197.59|5234.92|5196.92|9
1607674370000|2020-12-11 08:12:50|5235.68|5197.68|5239.08|5201.08|5239.08|5201.08|5235.68|5197.68|10
1607674380000|2020-12-11 08:13:00|5239.11|5201.11|5241.18|5203.18|5241.18|5203.18|5239.11|5201.11|10
1607674390000|2020-12-11 08:13:10|5241.75|5203.75|5242.35|5204.35|5242.35|5204.35|5241.65|5203.65|10
1607674400000|2020-12-11 08:13:20|5242.29|5204.29|5244.37|5206.37|5244.37|5206.37|5242.29|5204.29|10
1607674410000|2020-12-11 08:13:30|5244.4|5206.4|5244.46|5206.46|5244.69|5206.69|5244.36|5206.36|10
1607674420000|2020-12-11 08:13:40|5244.5|5206.5|5244.77|5206.77|5244.77|5206.77|5244.45|5206.45|10
1607674430000|2020-12-11 08:13:50|5244.76|5206.76|5245|5207|5245|5207|5244.76|5206.76|6
1607674440000|2020-12-11 08:14:00|5244.78|5206.78|5245.77|5207.77|5245.77|5207.77|5244.7|5206.7|10
1607674450000|2020-12-11 08:14:10|5245.52|5207.52|5246.21|5208.21|5246.21|5208.21|5245.52|5207.52|10
1607674460000|2020-12-11 08:14:20|5246.22|5208.22|5247.2|5209.2|5247.2|5209.2|5246.15|5208.15|10
1607674470000|2020-12-11 08:14:30|5247.45|5209.45|5248.4|5210.4|5248.4|5210.4|5247.45|5209.45|8
1607674480000|2020-12-11 08:14:40|5248.78|5210.78|5249.09|5211.09|5249.09|5211.09|5248.78|5210.78|9
1607674490000|2020-12-11 08:14:50|5249.27|5211.27|5249.61|5211.61|5249.73|5211.73|5249.07|5211.07|10
1607674500000|2020-12-11 08:15:00|5249.69|5211.69|5250.36|5212.36|5250.71|5212.71|5249.69|5211.69|10
1607674510000|2020-12-11 08:15:10|5250.13|5212.13|5247.55|5209.55|5250.13|5212.13|5247.55|5209.55|10
1607674520000|2020-12-11 08:15:20|5247.31|5209.31|5246.66|5208.66|5247.37|5209.37|5246.66|5208.66|9
1607674530000|2020-12-11 08:15:30|5246.73|5208.73|5245.9|5207.9|5246.73|5208.73|5245.51|5207.51|9
1607674540000|2020-12-11 08:15:40|5245.91|5207.91|5245.43|5207.43|5246|5208|5245.43|5207.43|9
1607674550000|2020-12-11 08:15:50|5245.44|5207.44|5245.2|5207.2|5245.44|5207.44|5245.11|5207.11|7
1607674560000|2020-12-11 08:16:00|5245.16|5207.16|5245.07|5207.07|5245.38|5207.38|5245.05|5207.05|10
1607674570000|2020-12-11 08:16:10|5244.76|5206.76|5244.38|5206.38|5244.98|5206.98|5244.38|5206.38|10
1607674580000|2020-12-11 08:16:20|5244.01|5206.01|5242.3|5204.3|5244.01|5206.01|5242.24|5204.24|10
1607674590000|2020-12-11 08:16:30|5242.07|5204.07|5240.78|5202.78|5242.13|5204.13|5240.78|5202.78|9
1607674600000|2020-12-11 08:16:40|5240.63|5202.63|5238.41|5200.41|5240.63|5202.63|5238.41|5200.41|10
1607674610000|2020-12-11 08:16:50|5238.54|5200.54|5238.5|5200.5|5238.66|5200.66|5238.39|5200.39|10
1607674620000|2020-12-11 08:17:00|5238.54|5200.54|5238.43|5200.43|5238.61|5200.61|5238.16|5200.16|8
1607674630000|2020-12-11 08:17:10|5238.71|5200.71|5239.89|5201.89|5239.89|5201.89|5238.71|5200.71|10
1607674640000|2020-12-11 08:17:20|5240|5202|5241.19|5203.19|5241.19|5203.19|5240|5202|9
1607674650000|2020-12-11 08:17:30|5241.27|5203.27|5241.6|5203.6|5241.6|5203.6|5241.02|5203.02|10
1607674660000|2020-12-11 08:17:40|5241.47|5203.47|5241.18|5203.18|5241.62|5203.62|5241.18|5203.18|10
1607674670000|2020-12-11 08:17:50|5241.12|5203.12|5241.17|5203.17|5241.57|5203.57|5240.96|5202.96|10
1607674680000|2020-12-11 08:18:00|5241.1|5203.1|5240.37|5202.37|5241.1|5203.1|5240.37|5202.37|10
1607674690000|2020-12-11 08:18:10|5240.4|5202.4|5240.64|5202.64|5240.64|5202.64|5240.38|5202.38|9
1607674700000|2020-12-11 08:18:20|5240.6|5202.6|5240.49|5202.49|5240.7|5202.7|5240.49|5202.49|10
1607674710000|2020-12-11 08:18:30|5240.62|5202.62|5240.02|5202.02|5240.62|5202.62|5240.02|5202.02|9
1607674720000|2020-12-11 08:18:40|5240.11|5202.11|5240.46|5202.46|5240.46|5202.46|5240.11|5202.11|9
1607674730000|2020-12-11 08:18:50|5240.47|5202.47|5240.79|5202.79|5240.79|5202.79|5240.41|5202.41|9
1607674740000|2020-12-11 08:19:00|5240.83|5202.83|5241.15|5203.15|5241.15|5203.15|5240.79|5202.79|10
1607674750000|2020-12-11 08:19:10|5241.28|5203.28|5241.61|5203.61|5241.61|5203.61|5241.24|5203.24|10
1607674760000|2020-12-11 08:19:20|5241.62|5203.62|5242.14|5204.14|5242.14|5204.14|5241.61|5203.61|6
1607674770000|2020-12-11 08:19:30|5242.41|5204.41|5244.02|5206.02|5244.22|5206.22|5242.41|5204.41|10
1607674780000|2020-12-11 08:19:40|5244.49|5206.49|5245.31|5207.31|5245.31|5207.31|5244.49|5206.49|10
1607674790000|2020-12-11 08:19:50|5245.56|5207.56|5246.21|5208.21|5246.21|5208.21|5245.56|5207.56|10
1607674800000|2020-12-11 08:20:00|5246.22|5208.22|5246.21|5208.21|5246.22|5208.22|5246.01|5208.01|9
1607674810000|2020-12-11 08:20:10|5246.31|5208.31|5245.34|5207.34|5246.31|5208.31|5245.31|5207.31|10
1607674820000|2020-12-11 08:20:20|5245.3|5207.3|5245.48|5207.48|5245.48|5207.48|5245.21|5207.21|10
1607674830000|2020-12-11 08:20:30|5245.51|5207.51|5244.97|5206.97|5245.51|5207.51|5244.73|5206.73|9
1607674840000|2020-12-11 08:20:40|5245.03|5207.03|5245.82|5207.82|5245.82|5207.82|5245.03|5207.03|10
1607674850000|2020-12-11 08:20:50|5246.02|5208.02|5247.08|5209.08|5247.12|5209.12|5246.02|5208.02|10
1607674860000|2020-12-11 08:21:00|5247.06|5209.06|5247.9|5209.9|5247.9|5209.9|5247.02|5209.02|10
1607674870000|2020-12-11 08:21:10|5248.17|5210.17|5250.17|5212.17|5250.17|5212.17|5248.14|5210.14|10
1607674880000|2020-12-11 08:21:20|5250.09|5212.09|5250.55|5212.55|5250.55|5212.55|5250.09|5212.09|9
1607674890000|2020-12-11 08:21:30|5250.58|5212.58|5251.6|5213.6|5251.6|5213.6|5250.58|5212.58|9
1607674900000|2020-12-11 08:21:40|5251.7|5213.7|5254.66|5216.66|5254.69|5216.69|5251.7|5213.7|10
1607674910000|2020-12-11 08:21:50|5254.7|5216.7|5259.61|5221.61|5259.61|5221.61|5254.7|5216.7|10
1607674920000|2020-12-11 08:22:00|5259.66|5221.66|5261.4|5223.4|5261.4|5223.4|5259.66|5221.66|10
1607674930000|2020-12-11 08:22:10|5261.55|5223.55|5264.28|5226.28|5264.28|5226.28|5261.55|5223.55|10
1607674940000|2020-12-11 08:22:20|5264.14|5226.14|5266.16|5228.16|5266.32|5228.32|5264.14|5226.14|9
1607674950000|2020-12-11 08:22:30|5266.42|5228.42|5266.55|5228.55|5267.08|5229.08|5266.4|5228.4|10
1607674960000|2020-12-11 08:22:40|5266.59|5228.59|5266.03|5228.03|5266.8|5228.8|5266.01|5228.01|10
1607674970000|2020-12-11 08:22:50|5265.81|5227.81|5263.89|5225.89|5265.81|5227.81|5263.79|5225.79|10
1607674980000|2020-12-11 08:23:00|5263.31|5225.31|5262.67|5224.67|5263.31|5225.31|5262.67|5224.67|10
1607674990000|2020-12-11 08:23:10|5262.39|5224.39|5262.15|5224.15|5262.58|5224.58|5262.15|5224.15|8
1607675000000|2020-12-11 08:23:20|5261.6|5223.6|5260.51|5222.51|5261.6|5223.6|5260.51|5222.51|8
1607675010000|2020-12-11 08:23:30|5260.38|5222.38|5261.83|5223.83|5261.83|5223.83|5260.38|5222.38|10
1607675020000|2020-12-11 08:23:40|5261.98|5223.98|5261.39|5223.39|5261.98|5223.98|5261.39|5223.39|10
1607675030000|2020-12-11 08:23:50|5261.22|5223.22|5260.62|5222.62|5261.22|5223.22|5260.58|5222.58|10
1607675040000|2020-12-11 08:24:00|5260.52|5222.52|5260.44|5222.44|5260.57|5222.57|5260.32|5222.32|10
1607675050000|2020-12-11 08:24:10|5260.41|5222.41|5262.04|5224.04|5262.04|5224.04|5260.41|5222.41|10
1607675060000|2020-12-11 08:24:20|5261.9|5223.9|5262.84|5224.84|5262.86|5224.86|5261.9|5223.9|9
1607675070000|2020-12-11 08:24:30|5263.24|5225.24|5264.96|5226.96|5264.96|5226.96|5263.24|5225.24|10
1607675080000|2020-12-11 08:24:40|5265|5227|5266.05|5228.05|5266.05|5228.05|5265|5227|8
1607675090000|2020-12-11 08:24:50|5266.04|5228.04|5266.71|5228.71|5266.71|5228.71|5265.94|5227.94|10
1607675100000|2020-12-11 08:25:00|5266.8|5228.8|5268.03|5230.03|5268.03|5230.03|5266.8|5228.8|10
1607675110000|2020-12-11 08:25:10|5268.19|5230.19|5268.82|5230.82|5268.82|5230.82|5268.08|5230.08|10
1607675120000|2020-12-11 08:25:20|5268.81|5230.81|5269.1|5231.1|5269.1|5231.1|5268.61|5230.61|8
1607675130000|2020-12-11 08:25:30|5269.05|5231.05|5267.92|5229.92|5269.22|5231.22|5267.92|5229.92|10
1607675140000|2020-12-11 08:25:40|5267.78|5229.78|5266.73|5228.73|5267.88|5229.88|5266.73|5228.73|10
1607675150000|2020-12-11 08:25:50|5266.25|5228.25|5265.67|5227.67|5266.25|5228.25|5265.66|5227.66|10
1607675160000|2020-12-11 08:26:00|5265.68|5227.68|5266.59|5228.59|5266.59|5228.59|5265.68|5227.68|10
1607675170000|2020-12-11 08:26:10|5266.68|5228.68|5266.54|5228.54|5266.86|5228.86|5266.44|5228.44|10
1607675180000|2020-12-11 08:26:20|5266.43|5228.43|5266.15|5228.15|5266.47|5228.47|5266.03|5228.03|9
1607675190000|2020-12-11 08:26:30|5266.33|5228.33|5265.61|5227.61|5266.33|5228.33|5265.61|5227.61|9
1607675200000|2020-12-11 08:26:40|5265.38|5227.38|5265.62|5227.62|5265.66|5227.66|5265.38|5227.38|9
1607675210000|2020-12-11 08:26:50|5265.61|5227.61|5265.62|5227.62|5265.9|5227.9|5265.61|5227.61|10
1607675220000|2020-12-11 08:27:00|5265.5|5227.5|5265.17|5227.17|5265.7|5227.7|5265.17|5227.17|9
1607675230000|2020-12-11 08:27:10|5265.05|5227.05|5264.31|5226.31|5265.1|5227.1|5264.31|5226.31|10
1607675240000|2020-12-11 08:27:20|5263.79|5225.79|5261.86|5223.86|5263.79|5225.79|5261.86|5223.86|10
1607675250000|2020-12-11 08:27:30|5261.5|5223.5|5261.23|5223.23|5261.59|5223.59|5261.18|5223.18|9
1607675260000|2020-12-11 08:27:40|5261.22|5223.22|5258.32|5220.32|5261.22|5223.22|5258.32|5220.32|10
1607675270000|2020-12-11 08:27:50|5258.33|5220.33|5256.38|5218.38|5258.33|5220.33|5256.38|5218.38|10
1607675280000|2020-12-11 08:28:00|5256.37|5218.37|5256.2|5218.2|5256.37|5218.37|5256.18|5218.18|8
1607675290000|2020-12-11 08:28:10|5256.17|5218.17|5255.72|5217.72|5256.17|5218.17|5254.96|5216.96|10
1607675300000|2020-12-11 08:28:20|5255.76|5217.76|5255.74|5217.74|5255.8|5217.8|5255.67|5217.67|9
1607675310000|2020-12-11 08:28:30|5255.71|5217.71|5255.8|5217.8|5256.04|5218.04|5255.71|5217.71|10
1607675320000|2020-12-11 08:28:40|5255.83|5217.83|5257.19|5219.19|5257.19|5219.19|5255.83|5217.83|10
1607675330000|2020-12-11 08:28:50|5257.27|5219.27|5258.93|5220.93|5259.02|5221.02|5257.27|5219.27|9
1607675340000|2020-12-11 08:29:00|5258.94|5220.94|5258.3|5220.3|5259|5221|5258.3|5220.3|10
1607675350000|2020-12-11 08:29:10|5258.35|5220.35|5257.53|5219.53|5258.35|5220.35|5257.49|5219.49|10
1607675360000|2020-12-11 08:29:20|5257.59|5219.59|5256.91|5218.91|5257.59|5219.59|5256.91|5218.91|9
1607675370000|2020-12-11 08:29:30|5257.06|5219.06|5256.72|5218.72|5257.06|5219.06|5256.67|5218.67|9
1607675380000|2020-12-11 08:29:40|5256.73|5218.73|5255.82|5217.82|5256.73|5218.73|5255.82|5217.82|10
1607675390000|2020-12-11 08:29:50|5255.9|5217.9|5255.58|5217.58|5255.9|5217.9|5255.58|5217.58|9
1607675400000|2020-12-11 08:30:00|5255.74|5217.74|5255.33|5217.33|5255.74|5217.74|5255.2|5217.2|9
1607675410000|2020-12-11 08:30:10|5255.38|5217.38|5255.82|5217.82|5255.82|5217.82|5255.1|5217.1|9
1607675420000|2020-12-11 08:30:20|5255.81|5217.81|5256.88|5218.88|5256.88|5218.88|5255.81|5217.81|10
1607675430000|2020-12-11 08:30:30|5257.39|5219.39|5257.81|5219.81|5257.96|5219.96|5257.39|5219.39|9
1607675440000|2020-12-11 08:30:40|5257.75|5219.75|5257.93|5219.93|5258.05|5220.05|5257.64|5219.64|9
1607675450000|2020-12-11 08:30:50|5257.9|5219.9|5257.46|5219.46|5257.9|5219.9|5257.46|5219.46|9
1607675460000|2020-12-11 08:31:00|5257.41|5219.41|5256.49|5218.49|5257.64|5219.64|5256.49|5218.49|9
1607675470000|2020-12-11 08:31:10|5256.39|5218.39|5255.07|5217.07|5256.39|5218.39|5255.07|5217.07|10
1607675480000|2020-12-11 08:31:20|5254.64|5216.64|5253.65|5215.65|5254.64|5216.64|5253.65|5215.65|10
1607675490000|2020-12-11 08:31:30|5253.5|5215.5|5252.57|5214.57|5253.5|5215.5|5252.57|5214.57|9
1607675500000|2020-12-11 08:31:40|5252.22|5214.22|5251.83|5213.83|5252.22|5214.22|5251.38|5213.38|10
1607675510000|2020-12-11 08:31:50|5251.78|5213.78|5251.59|5213.59|5251.8|5213.8|5251.59|5213.59|10
1607675520000|2020-12-11 08:32:00|5251.51|5213.51|5251.12|5213.12|5251.64|5213.64|5251.12|5213.12|10
1607675530000|2020-12-11 08:32:10|5251.05|5213.05|5250.17|5212.17|5251.08|5213.08|5250.17|5212.17|10
1607675540000|2020-12-11 08:32:20|5250.12|5212.12|5248.8|5210.8|5250.12|5212.12|5248.8|5210.8|10
1607675550000|2020-12-11 08:32:30|5248.81|5210.81|5248.86|5210.86|5248.86|5210.86|5248.73|5210.73|8
1607675560000|2020-12-11 08:32:40|5248.87|5210.87|5247.69|5209.69|5249.01|5211.01|5247.55|5209.55|10
1607675570000|2020-12-11 08:32:50|5247.33|5209.33|5246.75|5208.75|5247.33|5209.33|5246.59|5208.59|10
1607675580000|2020-12-11 08:33:00|5246.78|5208.78|5244.14|5206.14|5246.78|5208.78|5244.14|5206.14|10
1607675590000|2020-12-11 08:33:10|5244.16|5206.16|5242.4|5204.4|5244.16|5206.16|5242.38|5204.38|10
1607675600000|2020-12-11 08:33:20|5241.73|5203.73|5241.89|5203.89|5241.89|5203.89|5241.54|5203.54|10
1607675610000|2020-12-11 08:33:30|5241.56|5203.56|5241.1|5203.1|5241.59|5203.59|5241.09|5203.09|9
1607675620000|2020-12-11 08:33:40|5241.18|5203.18|5240.76|5202.76|5241.21|5203.21|5240.71|5202.71|10
1607675630000|2020-12-11 08:33:50|5239.74|5201.74|5239.58|5201.58|5239.74|5201.74|5239.07|5201.07|10
1607675640000|2020-12-11 08:34:00|5239.66|5201.66|5238.26|5200.26|5239.75|5201.75|5238.15|5200.15|9
1607675650000|2020-12-11 08:34:10|5238.22|5200.22|5237.87|5199.87|5238.22|5200.22|5237.87|5199.87|9
1607675660000|2020-12-11 08:34:20|5237.89|5199.89|5237.42|5199.42|5237.89|5199.89|5237.42|5199.42|10
1607675670000|2020-12-11 08:34:30|5237.39|5199.39|5237.34|5199.34|5237.41|5199.41|5237.14|5199.14|9
1607675680000|2020-12-11 08:34:40|5237.32|5199.32|5237.42|5199.42|5237.42|5199.42|5237.15|5199.15|10
1607675690000|2020-12-11 08:34:50|5237.43|5199.43|5236.83|5198.83|5237.53|5199.53|5236.83|5198.83|9
1607675700000|2020-12-11 08:35:00|5236.79|5198.79|5237.58|5199.58|5237.61|5199.61|5236.77|5198.77|10
1607675710000|2020-12-11 08:35:10|5237.71|5199.71|5238.88|5200.88|5238.88|5200.88|5237.71|5199.71|10
1607675720000|2020-12-11 08:35:20|5239.12|5201.12|5240.07|5202.07|5240.15|5202.15|5239.12|5201.12|10
1607675730000|2020-12-11 08:35:30|5239.93|5201.93|5239.11|5201.11|5240.11|5202.11|5239.11|5201.11|9
1607675740000|2020-12-11 08:35:40|5239.06|5201.06|5238.82|5200.82|5239.43|5201.43|5238.8|5200.8|9
1607675750000|2020-12-11 08:35:50|5238.31|5200.31|5237.8|5199.8|5238.63|5200.63|5237.8|5199.8|10
1607675760000|2020-12-11 08:36:00|5237.78|5199.78|5237.59|5199.59|5237.94|5199.94|5237.59|5199.59|10
1607675770000|2020-12-11 08:36:10|5237.39|5199.39|5237.14|5199.14|5237.89|5199.89|5237.12|5199.12|10
1607675780000|2020-12-11 08:36:20|5237.2|5199.2|5236.93|5198.93|5237.2|5199.2|5236.88|5198.88|10
1607675790000|2020-12-11 08:36:30|5236.86|5198.86|5237.33|5199.33|5237.33|5199.33|5236.81|5198.81|9
1607675800000|2020-12-11 08:36:40|5237.34|5199.34|5237.28|5199.28|5237.44|5199.44|5237.28|5199.28|9
1607675810000|2020-12-11 08:36:50|5237.02|5199.02|5237.63|5199.63|5237.63|5199.63|5237.02|5199.02|10
1607675820000|2020-12-11 08:37:00|5237.7|5199.7|5239.83|5201.83|5239.83|5201.83|5237.68|5199.68|10
1607675830000|2020-12-11 08:37:10|5239.96|5201.96|5240.91|5202.91|5240.91|5202.91|5239.93|5201.93|9
1607675840000|2020-12-11 08:37:20|5241.07|5203.07|5241.84|5203.84|5241.87|5203.87|5241.07|5203.07|9
1607675850000|2020-12-11 08:37:30|5241.83|5203.83|5242.23|5204.23|5242.4|5204.4|5241.83|5203.83|10
1607675860000|2020-12-11 08:37:40|5242.24|5204.24|5243.08|5205.08|5243.08|5205.08|5242.22|5204.22|10
1607675870000|2020-12-11 08:37:50|5243.14|5205.14|5244.04|5206.04|5244.04|5206.04|5243.14|5205.14|9
1607675880000|2020-12-11 08:38:00|5244.08|5206.08|5245.23|5207.23|5245.23|5207.23|5244.08|5206.08|10
1607675890000|2020-12-11 08:38:10|5245.83|5207.83|5247.29|5209.29|5247.29|5209.29|5245.83|5207.83|10
1607675900000|2020-12-11 08:38:20|5247.34|5209.34|5247.49|5209.49|5247.6|5209.6|5247.34|5209.34|10
1607675910000|2020-12-11 08:38:30|5247.44|5209.44|5247.12|5209.12|5247.92|5209.92|5247.12|5209.12|10
1607675920000|2020-12-11 08:38:40|5246.45|5208.45|5245.55|5207.55|5246.49|5208.49|5245.55|5207.55|10
1607675930000|2020-12-11 08:38:50|5245.43|5207.43|5244.51|5206.51|5245.43|5207.43|5244.51|5206.51|10
1607675940000|2020-12-11 08:39:00|5243.93|5205.93|5242.43|5204.43|5243.93|5205.93|5242.43|5204.43|10
1607675950000|2020-12-11 08:39:10|5242.54|5204.54|5242.39|5204.39|5242.54|5204.54|5242.23|5204.23|10
1607675960000|2020-12-11 08:39:20|5242.37|5204.37|5242.38|5204.38|5242.51|5204.51|5242.32|5204.32|10
1607675970000|2020-12-11 08:39:30|5242.19|5204.19|5241.99|5203.99|5242.3|5204.3|5241.99|5203.99|9
1607675980000|2020-12-11 08:39:40|5242.04|5204.04|5239.74|5201.74|5242.04|5204.04|5239.74|5201.74|9
1607675990000|2020-12-11 08:39:50|5239.36|5201.36|5238.64|5200.64|5239.5|5201.5|5238.64|5200.64|9
1607676000000|2020-12-11 08:40:00|5238.71|5200.71|5238.27|5200.27|5238.77|5200.77|5238.2|5200.2|9
1607676010000|2020-12-11 08:40:10|5238.4|5200.4|5238.68|5200.68|5238.83|5200.83|5238.4|5200.4|10
1607676020000|2020-12-11 08:40:20|5238.7|5200.7|5238.99|5200.99|5238.99|5200.99|5238.7|5200.7|10
1607676030000|2020-12-11 08:40:30|5239.02|5201.02|5239.13|5201.13|5239.29|5201.29|5239.01|5201.01|10
1607676040000|2020-12-11 08:40:40|5239.27|5201.27|5239.73|5201.73|5239.75|5201.75|5239.27|5201.27|10
1607676050000|2020-12-11 08:40:50|5239.74|5201.74|5239.65|5201.65|5239.77|5201.77|5239.65|5201.65|9
1607676060000|2020-12-11 08:41:00|5239.61|5201.61|5239.53|5201.53|5239.64|5201.64|5239.39|5201.39|9
1607676070000|2020-12-11 08:41:10|5239.59|5201.59|5239.17|5201.17|5239.59|5201.59|5239.14|5201.14|8
1607676080000|2020-12-11 08:41:20|5239.11|5201.11|5239.39|5201.39|5239.43|5201.43|5238.96|5200.96|10
1607676090000|2020-12-11 08:41:30|5239.34|5201.34|5239.15|5201.15|5239.38|5201.38|5239.14|5201.14|9
1607676100000|2020-12-11 08:41:40|5239.13|5201.13|5239.26|5201.26|5239.38|5201.38|5239.07|5201.07|9
1607676110000|2020-12-11 08:41:50|5239.65|5201.65|5239.77|5201.77|5239.82|5201.82|5239.59|5201.59|10
1607676120000|2020-12-11 08:42:00|5239.66|5201.66|5238.47|5200.47|5239.66|5201.66|5238.47|5200.47|10
1607676130000|2020-12-11 08:42:10|5237.35|5199.35|5235.68|5197.68|5237.35|5199.35|5235.68|5197.68|10
1607676140000|2020-12-11 08:42:20|5235.53|5197.53|5234.61|5196.61|5235.53|5197.53|5234.61|5196.61|10
1607676150000|2020-12-11 08:42:30|5234.05|5196.05|5233.32|5195.32|5234.22|5196.22|5233.26|5195.26|10
1607676160000|2020-12-11 08:42:40|5233.2|5195.2|5232.42|5194.42|5233.23|5195.23|5232.42|5194.42|10
1607676170000|2020-12-11 08:42:50|5232.61|5194.61|5230.32|5192.32|5232.61|5194.61|5230.32|5192.32|10
1607676180000|2020-12-11 08:43:00|5230.31|5192.31|5229.41|5191.41|5230.31|5192.31|5229.41|5191.41|10
1607676190000|2020-12-11 08:43:10|5229.45|5191.45|5228.93|5190.93|5229.45|5191.45|5228.83|5190.83|10
1607676200000|2020-12-11 08:43:20|5229.23|5191.23|5228.59|5190.59|5229.23|5191.23|5228.58|5190.58|10
1607676210000|2020-12-11 08:43:30|5228.55|5190.55|5228.39|5190.39|5228.55|5190.55|5228.36|5190.36|8
1607676220000|2020-12-11 08:43:40|5228.35|5190.35|5228.88|5190.88|5228.88|5190.88|5228.34|5190.34|9
1607676230000|2020-12-11 08:43:50|5228.91|5190.91|5228.99|5190.99|5229.13|5191.13|5228.76|5190.76|9
1607676240000|2020-12-11 08:44:00|5228.96|5190.96|5229.02|5191.02|5229.09|5191.09|5228.93|5190.93|8
1607676250000|2020-12-11 08:44:10|5228.87|5190.87|5227.36|5189.36|5228.87|5190.87|5227.25|5189.25|10
1607676260000|2020-12-11 08:44:20|5227.32|5189.32|5226.91|5188.91|5227.32|5189.32|5226.8|5188.8|10
1607676270000|2020-12-11 08:44:30|5227|5189|5225.66|5187.66|5227.02|5189.02|5225.66|5187.66|10
1607676280000|2020-12-11 08:44:40|5225.67|5187.67|5225.87|5187.87|5226.02|5188.02|5225.61|5187.61|10
1607676290000|2020-12-11 08:44:50|5225.71|5187.71|5225.55|5187.55|5225.71|5187.71|5225.37|5187.37|10
1607676300000|2020-12-11 08:45:00|5225.53|5187.53|5224.99|5186.99|5225.53|5187.53|5224.99|5186.99|10
1607676310000|2020-12-11 08:45:10|5224.92|5186.92|5224.93|5186.93|5224.93|5186.93|5224.72|5186.72|8
1607676320000|2020-12-11 08:45:20|5224.74|5186.74|5225|5187|5225.14|5187.14|5224.73|5186.73|10
1607676330000|2020-12-11 08:45:30|5224.93|5186.93|5225.9|5187.9|5225.99|5187.99|5224.93|5186.93|10
1607676340000|2020-12-11 08:45:40|5226.18|5188.18|5229.13|5191.13|5229.13|5191.13|5226.18|5188.18|10
1607676350000|2020-12-11 08:45:50|5229.34|5191.34|5229.47|5191.47|5229.47|5191.47|5229.26|5191.26|10
1607676360000|2020-12-11 08:46:00|5229.4|5191.4|5228.65|5190.65|5229.57|5191.57|5228.65|5190.65|10
1607676370000|2020-12-11 08:46:10|5228.55|5190.55|5226.61|5188.61|5228.55|5190.55|5226.61|5188.61|10
1607676380000|2020-12-11 08:46:20|5226.56|5188.56|5226.59|5188.59|5226.82|5188.82|5226.31|5188.31|9
1607676390000|2020-12-11 08:46:30|5226.52|5188.52|5225.97|5187.97|5226.56|5188.56|5225.93|5187.93|10
1607676400000|2020-12-11 08:46:40|5225.96|5187.96|5223.35|5185.35|5225.96|5187.96|5223.35|5185.35|10
1607676410000|2020-12-11 08:46:50|5223.3|5185.3|5222.08|5184.08|5223.3|5185.3|5221.89|5183.89|10
1607676420000|2020-12-11 08:47:00|5221.93|5183.93|5221.53|5183.53|5221.93|5183.93|5221.35|5183.35|10
1607676430000|2020-12-11 08:47:10|5221.68|5183.68|5222.48|5184.48|5222.5|5184.5|5221.68|5183.68|9
1607676440000|2020-12-11 08:47:20|5222.41|5184.41|5222.61|5184.61|5222.79|5184.79|5222.41|5184.41|9
1607676450000|2020-12-11 08:47:30|5222.55|5184.55|5222.51|5184.51|5222.55|5184.55|5222.12|5184.12|10
1607676460000|2020-12-11 08:47:40|5222.73|5184.73|5224.06|5186.06|5224.06|5186.06|5222.73|5184.73|10
1607676470000|2020-12-11 08:47:50|5224.4|5186.4|5224.69|5186.69|5224.71|5186.71|5224.33|5186.33|8
1607676480000|2020-12-11 08:48:00|5224.67|5186.67|5223.86|5185.86|5224.73|5186.73|5223.84|5185.84|10
1607676490000|2020-12-11 08:48:10|5223.61|5185.61|5221.94|5183.94|5223.61|5185.61|5221.94|5183.94|10
1607676500000|2020-12-11 08:48:20|5221.96|5183.96|5221.13|5183.13|5221.96|5183.96|5221.13|5183.13|10
1607676510000|2020-12-11 08:48:30|5221.11|5183.11|5220.61|5182.61|5221.17|5183.17|5220.57|5182.57|10
1607676520000|2020-12-11 08:48:40|5220.69|5182.69|5220.69|5182.69|5220.83|5182.83|5220.66|5182.66|10
1607676530000|2020-12-11 08:48:50|5220.78|5182.78|5220.34|5182.34|5220.79|5182.79|5220.34|5182.34|9
1607676540000|2020-12-11 08:49:00|5220.33|5182.33|5219.12|5181.12|5220.33|5182.33|5218.84|5180.84|10
1607676550000|2020-12-11 08:49:10|5219.37|5181.37|5220.98|5182.98|5220.98|5182.98|5219.37|5181.37|10
1607676560000|2020-12-11 08:49:20|5221.12|5183.12|5222.02|5184.02|5222.25|5184.25|5221.12|5183.12|9
1607676570000|2020-12-11 08:49:30|5222.24|5184.24|5221.62|5183.62|5222.24|5184.24|5221.62|5183.62|9
1607676580000|2020-12-11 08:49:40|5221.6|5183.6|5221.44|5183.44|5221.64|5183.64|5221.44|5183.44|8
1607676590000|2020-12-11 08:49:50|5221.48|5183.48|5221.08|5183.08|5221.55|5183.55|5221.02|5183.02|9
1607676600000|2020-12-11 08:50:00|5220.97|5182.97|5219.89|5181.89|5220.97|5182.97|5219.89|5181.89|10
1607676610000|2020-12-11 08:50:10|5219.95|5181.95|5220.07|5182.07|5220.1|5182.1|5219.84|5181.84|9
1607676620000|2020-12-11 08:50:20|5220.06|5182.06|5220.46|5182.46|5220.46|5182.46|5220.06|5182.06|9
1607676630000|2020-12-11 08:50:30|5220.39|5182.39|5220.87|5182.87|5220.87|5182.87|5220.39|5182.39|9
1607676640000|2020-12-11 08:50:40|5220.91|5182.91|5221.19|5183.19|5221.2|5183.2|5220.85|5182.85|10
1607676650000|2020-12-11 08:50:50|5221.17|5183.17|5221.25|5183.25|5221.26|5183.26|5221.02|5183.02|9
1607676660000|2020-12-11 08:51:00|5221.34|5183.34|5221.89|5183.89|5221.89|5183.89|5221.32|5183.32|10
1607676670000|2020-12-11 08:51:10|5221.96|5183.96|5222.62|5184.62|5222.62|5184.62|5221.96|5183.96|9
1607676680000|2020-12-11 08:51:20|5222.65|5184.65|5222.23|5184.23|5222.77|5184.77|5222.23|5184.23|8
1607676690000|2020-12-11 08:51:30|5222.16|5184.16|5222.13|5184.13|5222.21|5184.21|5222.09|5184.09|9
1607676700000|2020-12-11 08:51:40|5222.15|5184.15|5222.65|5184.65|5222.65|5184.65|5221.98|5183.98|8
1607676710000|2020-12-11 08:51:50|5222.71|5184.71|5223.56|5185.56|5223.56|5185.56|5222.71|5184.71|9
1607676720000|2020-12-11 08:52:00|5223.57|5185.57|5224.18|5186.18|5224.18|5186.18|5223.57|5185.57|10
1607676730000|2020-12-11 08:52:10|5224.19|5186.19|5225.07|5187.07|5225.07|5187.07|5224.13|5186.13|9
1607676740000|2020-12-11 08:52:20|5225.09|5187.09|5225.12|5187.12|5225.15|5187.15|5224.98|5186.98|9
1607676750000|2020-12-11 08:52:30|5225.16|5187.16|5225.39|5187.39|5225.39|5187.39|5225.16|5187.16|9
1607676760000|2020-12-11 08:52:40|5225.6|5187.6|5226.66|5188.66|5226.67|5188.67|5225.6|5187.6|10
1607676770000|2020-12-11 08:52:50|5226.71|5188.71|5227.94|5189.94|5227.94|5189.94|5226.71|5188.71|10
1607676780000|2020-12-11 08:53:00|5228|5190|5229.26|5191.26|5229.26|5191.26|5228|5190|10
1607676790000|2020-12-11 08:53:10|5229.28|5191.28|5229.88|5191.88|5229.88|5191.88|5229.27|5191.27|9
1607676800000|2020-12-11 08:53:20|5230.11|5192.11|5230.12|5192.12|5230.17|5192.17|5230.07|5192.07|9
1607676810000|2020-12-11 08:53:30|5230.04|5192.04|5230.64|5192.64|5230.64|5192.64|5230.04|5192.04|9
1607676820000|2020-12-11 08:53:40|5230.7|5192.7|5231.07|5193.07|5231.09|5193.09|5230.7|5192.7|9
1607676830000|2020-12-11 08:53:50|5231.11|5193.11|5230.22|5192.22|5231.2|5193.2|5230.22|5192.22|10
1607676840000|2020-12-11 08:54:00|5230.14|5192.14|5229.83|5191.83|5230.16|5192.16|5229.83|5191.83|9
1607676850000|2020-12-11 08:54:10|5229.84|5191.84|5229.6|5191.6|5229.84|5191.84|5229.6|5191.6|8
1607676860000|2020-12-11 08:54:20|5229.53|5191.53|5229.48|5191.48|5229.53|5191.53|5229.31|5191.31|9
1607676870000|2020-12-11 08:54:30|5229.47|5191.47|5229.69|5191.69|5229.69|5191.69|5229.46|5191.46|8
1607676880000|2020-12-11 08:54:40|5229.75|5191.75|5229.88|5191.88|5229.88|5191.88|5229.75|5191.75|9
1607676890000|2020-12-11 08:54:50|5229.89|5191.89|5228.79|5190.79|5229.89|5191.89|5228.79|5190.79|9
1607676900000|2020-12-11 08:55:00|5228.87|5190.87|5228.51|5190.51|5228.98|5190.98|5228.51|5190.51|10
1607676910000|2020-12-11 08:55:10|5228.54|5190.54|5228.36|5190.36|5228.59|5190.59|5228.36|5190.36|9
1607676920000|2020-12-11 08:55:20|5228.24|5190.24|5228.13|5190.13|5228.34|5190.34|5228.13|5190.13|9
1607676930000|2020-12-11 08:55:30|5228.1|5190.1|5227.84|5189.84|5228.1|5190.1|5227.84|5189.84|7
1607676940000|2020-12-11 08:55:40|5227.82|5189.82|5227.57|5189.57|5227.82|5189.82|5227.57|5189.57|7
1607676950000|2020-12-11 08:55:50|5227.53|5189.53|5227.34|5189.34|5227.67|5189.67|5227.34|5189.34|7
1607676960000|2020-12-11 08:56:00|5227.15|5189.15|5224.73|5186.73|5227.15|5189.15|5224.73|5186.73|10
1607676970000|2020-12-11 08:56:10|5224.66|5186.66|5222.97|5184.97|5224.66|5186.66|5222.97|5184.97|10
1607676980000|2020-12-11 08:56:20|5222.85|5184.85|5221.54|5183.54|5222.85|5184.85|5221.54|5183.54|10
1607676990000|2020-12-11 08:56:30|5221.51|5183.51|5221.21|5183.21|5221.59|5183.59|5221.21|5183.21|10
1607677000000|2020-12-11 08:56:40|5221.13|5183.13|5220.69|5182.69|5221.16|5183.16|5220.69|5182.69|8
1607677010000|2020-12-11 08:56:50|5220.66|5182.66|5219.44|5181.44|5220.66|5182.66|5219.29|5181.29|10
1607677020000|2020-12-11 08:57:00|5219.07|5181.07|5219.46|5181.46|5219.46|5181.46|5218.94|5180.94|10
1607677030000|2020-12-11 08:57:10|5219.52|5181.52|5220.44|5182.44|5220.48|5182.48|5219.5|5181.5|10
1607677040000|2020-12-11 08:57:20|5220.39|5182.39|5220.67|5182.67|5220.67|5182.67|5220.06|5182.06|10
1607677050000|2020-12-11 08:57:30|5220.81|5182.81|5221.69|5183.69|5221.69|5183.69|5220.72|5182.72|8
1607677060000|2020-12-11 08:57:40|5221.7|5183.7|5222.25|5184.25|5222.33|5184.33|5221.63|5183.63|9
1607677070000|2020-12-11 08:57:50|5222.21|5184.21|5222.52|5184.52|5222.58|5184.58|5222.21|5184.21|9
1607677080000|2020-12-11 08:58:00|5222.54|5184.54|5222.95|5184.95|5223.02|5185.02|5222.5|5184.5|9
1607677090000|2020-12-11 08:58:10|5223.09|5185.09|5223.71|5185.71|5223.71|5185.71|5223.09|5185.09|10
1607677100000|2020-12-11 08:58:20|5223.67|5185.67|5223.83|5185.83|5223.9|5185.9|5223.67|5185.67|9
1607677110000|2020-12-11 08:58:30|5223.88|5185.88|5224.78|5186.78|5224.78|5186.78|5223.88|5185.88|8
1607677120000|2020-12-11 08:58:40|5224.91|5186.91|5226.64|5188.64|5226.64|5188.64|5224.91|5186.91|8
1607677130000|2020-12-11 08:58:50|5226.67|5188.67|5228.58|5190.58|5228.58|5190.58|5226.67|5188.67|10
1607677140000|2020-12-11 08:59:00|5228.88|5190.88|5229.65|5191.65|5229.65|5191.65|5228.88|5190.88|10
1607677150000|2020-12-11 08:59:10|5229.71|5191.71|5231.66|5193.66|5231.66|5193.66|5229.71|5191.71|9
1607677160000|2020-12-11 08:59:20|5231.89|5193.89|5232.94|5194.94|5232.94|5194.94|5231.89|5193.89|10
1607677170000|2020-12-11 08:59:30|5233.51|5195.51|5234.97|5196.97|5234.97|5196.97|5233.51|5195.51|10
1607677180000|2020-12-11 08:59:40|5235.13|5197.13|5235.78|5197.78|5235.78|5197.78|5235.12|5197.12|8
1607677190000|2020-12-11 08:59:50|5235.81|5197.81|5236.13|5198.13|5236.13|5198.13|5235.72|5197.72|9
1607677200000|2020-12-11 09:00:00|5236.3|5198.3|5237.65|5199.65|5237.65|5199.65|5236.3|5198.3|9
1607677210000|2020-12-11 09:00:10|5237.64|5199.64|5237.81|5199.81|5238.46|5200.46|5237.61|5199.61|10
1607677220000|2020-12-11 09:00:20|5238.27|5200.27|5237.79|5199.79|5238.5|5200.5|5237.79|5199.79|9
1607677230000|2020-12-11 09:00:30|5238.11|5200.11|5237.53|5199.53|5238.11|5200.11|5237.53|5199.53|10
1607677240000|2020-12-11 09:00:40|5237.38|5199.38|5236.76|5198.76|5237.38|5199.38|5236.7|5198.7|10
1607677250000|2020-12-11 09:00:50|5236.89|5198.89|5237.65|5199.65|5237.67|5199.67|5236.89|5198.89|8
1607677260000|2020-12-11 09:01:00|5237.53|5199.53|5237.8|5199.8|5237.92|5199.92|5237.53|5199.53|10
1607677270000|2020-12-11 09:01:10|5237.45|5199.45|5236.41|5198.41|5237.45|5199.45|5236.23|5198.23|10
1607677280000|2020-12-11 09:01:20|5236.35|5198.35|5235.99|5197.99|5236.35|5198.35|5235.94|5197.94|10
1607677290000|2020-12-11 09:01:30|5235.97|5197.97|5235.65|5197.65|5235.97|5197.97|5235.58|5197.58|9
1607677300000|2020-12-11 09:01:40|5235.64|5197.64|5234.02|5196.02|5235.64|5197.64|5234.02|5196.02|10
1607677310000|2020-12-11 09:01:50|5233.97|5195.97|5232.64|5194.64|5233.97|5195.97|5232.64|5194.64|9
1607677320000|2020-12-11 09:02:00|5232.57|5194.57|5232.12|5194.12|5232.57|5194.57|5232.02|5194.02|10
1607677330000|2020-12-11 09:02:10|5231.96|5193.96|5232.65|5194.65|5232.65|5194.65|5231.94|5193.94|9
1607677340000|2020-12-11 09:02:20|5233.08|5195.08|5234.11|5196.11|5234.11|5196.11|5233.08|5195.08|7
1607677350000|2020-12-11 09:02:30|5234.18|5196.18|5235.11|5197.11|5235.11|5197.11|5234.18|5196.18|10
1607677360000|2020-12-11 09:02:40|5235.49|5197.49|5234.46|5196.46|5235.53|5197.53|5234.46|5196.46|10
1607677370000|2020-12-11 09:02:50|5234.34|5196.34|5235.13|5197.13|5235.13|5197.13|5234.34|5196.34|9
1607677380000|2020-12-11 09:03:00|5235.14|5197.14|5234.9|5196.9|5235.35|5197.35|5234.9|5196.9|10
1607677390000|2020-12-11 09:03:10|5234.98|5196.98|5234.83|5196.83|5235.01|5197.01|5234.75|5196.75|8
1607677400000|2020-12-11 09:03:20|5234.75|5196.75|5234.71|5196.71|5234.76|5196.76|5234.56|5196.56|8
1607677410000|2020-12-11 09:03:30|5234.76|5196.76|5235.18|5197.18|5235.18|5197.18|5234.76|5196.76|9
1607677420000|2020-12-11 09:03:40|5235.16|5197.16|5235|5197|5235.16|5197.16|5234.81|5196.81|9
1607677430000|2020-12-11 09:03:50|5234.98|5196.98|5234.77|5196.77|5234.98|5196.98|5234.72|5196.72|6
1607677440000|2020-12-11 09:04:00|5234.74|5196.74|5234.97|5196.97|5235.07|5197.07|5234.74|5196.74|8
1607677450000|2020-12-11 09:04:10|5235.13|5197.13|5235.13|5197.13|5235.17|5197.17|5235.1|5197.1|8
1607677460000|2020-12-11 09:04:20|5235.23|5197.23|5235.15|5197.15|5235.23|5197.23|5235.15|5197.15|9
1607677470000|2020-12-11 09:04:30|5234.95|5196.95|5234.42|5196.42|5234.97|5196.97|5234.42|5196.42|8
1607677480000|2020-12-11 09:04:40|5234.34|5196.34|5233.58|5195.58|5234.34|5196.34|5233.58|5195.58|9
1607677490000|2020-12-11 09:04:50|5233.55|5195.55|5232.22|5194.22|5233.55|5195.55|5232.22|5194.22|9
1607677500000|2020-12-11 09:05:00|5232.1|5194.1|5231.34|5193.34|5232.1|5194.1|5231.34|5193.34|9
1607677510000|2020-12-11 09:05:10|5231.35|5193.35|5231.1|5193.1|5231.35|5193.35|5231.1|5193.1|10
1607677520000|2020-12-11 09:05:20|5231.14|5193.14|5229.75|5191.75|5231.14|5193.14|5229.75|5191.75|9
1607677530000|2020-12-11 09:05:30|5229.73|5191.73|5229.23|5191.23|5229.73|5191.73|5229.23|5191.23|9
1607677540000|2020-12-11 09:05:40|5229.16|5191.16|5228.9|5190.9|5229.28|5191.28|5228.9|5190.9|10
1607677550000|2020-12-11 09:05:50|5228.78|5190.78|5227.45|5189.45|5228.78|5190.78|5227.45|5189.45|10
1607677560000|2020-12-11 09:06:00|5227.03|5189.03|5224.9|5186.9|5227.08|5189.08|5224.9|5186.9|10
1607677570000|2020-12-11 09:06:10|5224.94|5186.94|5221.7|5183.7|5224.94|5186.94|5221.7|5183.7|10
1607677580000|2020-12-11 09:06:20|5221.64|5183.64|5220.57|5182.57|5221.64|5183.64|5220.57|5182.57|10
1607677590000|2020-12-11 09:06:30|5220.55|5182.55|5221.58|5183.58|5221.58|5183.58|5220.52|5182.52|10
1607677600000|2020-12-11 09:06:40|5221.4|5183.4|5221.92|5183.92|5221.92|5183.92|5221.3|5183.3|9
1607677610000|2020-12-11 09:06:50|5221.96|5183.96|5221.64|5183.64|5222.1|5184.1|5221.64|5183.64|10
1607677620000|2020-12-11 09:07:00|5221.72|5183.72|5220.62|5182.62|5221.77|5183.77|5220.62|5182.62|9
1607677630000|2020-12-11 09:07:10|5219.43|5181.43|5218.65|5180.65|5219.43|5181.43|5217.88|5179.88|10
1607677640000|2020-12-11 09:07:20|5218.58|5180.58|5218.5|5180.5|5218.58|5180.58|5218.46|5180.46|9
1607677650000|2020-12-11 09:07:30|5218.31|5180.31|5217.33|5179.33|5218.31|5180.31|5217.27|5179.27|10
1607677660000|2020-12-11 09:07:40|5217.44|5179.44|5217.38|5179.38|5217.51|5179.51|5217.24|5179.24|10
1607677670000|2020-12-11 09:07:50|5217.34|5179.34|5216.48|5178.48|5217.36|5179.36|5216.48|5178.48|10
1607677680000|2020-12-11 09:08:00|5216.47|5178.47|5215.75|5177.75|5216.47|5178.47|5215.75|5177.75|9
1607677690000|2020-12-11 09:08:10|5215.78|5177.78|5216.36|5178.36|5216.36|5178.36|5215.56|5177.56|10
1607677700000|2020-12-11 09:08:20|5216.39|5178.39|5216.85|5178.85|5216.91|5178.91|5216.39|5178.39|10
1607677710000|2020-12-11 09:08:30|5216.2|5178.2|5216.46|5178.46|5216.46|5178.46|5215.85|5177.85|10
1607677720000|2020-12-11 09:08:40|5216.43|5178.43|5216.16|5178.16|5216.5|5178.5|5216.16|5178.16|10
1607677730000|2020-12-11 09:08:50|5216.17|5178.17|5216.33|5178.33|5216.33|5178.33|5216.06|5178.06|10
1607677740000|2020-12-11 09:09:00|5216.35|5178.35|5216.99|5178.99|5216.99|5178.99|5216.35|5178.35|10
1607677750000|2020-12-11 09:09:10|5216.98|5178.98|5217.12|5179.12|5217.38|5179.38|5216.98|5178.98|8
1607677760000|2020-12-11 09:09:20|5216.73|5178.73|5217.98|5179.98|5217.98|5179.98|5216.73|5178.73|10
1607677770000|2020-12-11 09:09:30|5218.04|5180.04|5218.54|5180.54|5218.54|5180.54|5218.04|5180.04|10
1607677780000|2020-12-11 09:09:40|5218.61|5180.61|5218.37|5180.37|5218.77|5180.77|5218.29|5180.29|10
1607677790000|2020-12-11 09:09:50|5218.38|5180.38|5218.87|5180.87|5218.93|5180.93|5218.38|5180.38|10
1607677800000|2020-12-11 09:10:00|5218.9|5180.9|5220.45|5182.45|5220.45|5182.45|5218.9|5180.9|10
1607677810000|2020-12-11 09:10:10|5220.57|5182.57|5221.4|5183.4|5221.4|5183.4|5220.54|5182.54|8
1607677820000|2020-12-11 09:10:20|5221.41|5183.41|5220.4|5182.4|5221.41|5183.41|5220.4|5182.4|10
1607677830000|2020-12-11 09:10:30|5220.14|5182.14|5219.02|5181.02|5220.14|5182.14|5219.02|5181.02|10
1607677840000|2020-12-11 09:10:40|5219.04|5181.04|5218.14|5180.14|5219.04|5181.04|5218.14|5180.14|10
1607677850000|2020-12-11 09:10:50|5217.95|5179.95|5216.44|5178.44|5218|5180|5216.44|5178.44|9
1607677860000|2020-12-11 09:11:00|5216.4|5178.4|5214.83|5176.83|5216.4|5178.4|5214.83|5176.83|10
1607677870000|2020-12-11 09:11:10|5214.93|5176.93|5214.83|5176.83|5215.05|5177.05|5214.8|5176.8|9
1607677880000|2020-12-11 09:11:20|5214.95|5176.95|5215.25|5177.25|5215.29|5177.29|5214.95|5176.95|10
1607677890000|2020-12-11 09:11:30|5215.26|5177.26|5215.49|5177.49|5215.87|5177.87|5215.26|5177.26|9
1607677900000|2020-12-11 09:11:40|5215.51|5177.51|5214.6|5176.6|5215.52|5177.52|5214.6|5176.6|10
1607677910000|2020-12-11 09:11:50|5214.41|5176.41|5213.53|5175.53|5214.43|5176.43|5213.53|5175.53|9
1607677920000|2020-12-11 09:12:00|5213.28|5175.28|5210|5172|5213.3|5175.3|5210|5172|10
1607677930000|2020-12-11 09:12:10|5209.98|5171.98|5209.73|5171.73|5210.32|5172.32|5209.64|5171.64|10
1607677940000|2020-12-11 09:12:20|5209.47|5171.47|5208.84|5170.84|5209.47|5171.47|5208.84|5170.84|10
1607677950000|2020-12-11 09:12:30|5208.77|5170.77|5207.88|5169.88|5208.77|5170.77|5207.88|5169.88|8
1607677960000|2020-12-11 09:12:40|5208.1|5170.1|5207.75|5169.75|5208.28|5170.28|5207.74|5169.74|10
1607677970000|2020-12-11 09:12:50|5207.8|5169.8|5207.58|5169.58|5207.8|5169.8|5207.34|5169.34|9
1607677980000|2020-12-11 09:13:00|5207.97|5169.97|5208.03|5170.03|5208.09|5170.09|5207.97|5169.97|9
1607677990000|2020-12-11 09:13:10|5208.11|5170.11|5208.43|5170.43|5208.43|5170.43|5208.11|5170.11|10
1607678000000|2020-12-11 09:13:20|5208.37|5170.37|5207.53|5169.53|5208.37|5170.37|5207.53|5169.53|10
1607678010000|2020-12-11 09:13:30|5207.51|5169.51|5206.62|5168.62|5207.51|5169.51|5206.62|5168.62|10
1607678020000|2020-12-11 09:13:40|5206.59|5168.59|5205.84|5167.84|5206.59|5168.59|5205.84|5167.84|10
1607678030000|2020-12-11 09:13:50|5205.8|5167.8|5204.65|5166.65|5205.8|5167.8|5204.65|5166.65|10
1607678040000|2020-12-11 09:14:00|5204.31|5166.31|5203.41|5165.41|5204.31|5166.31|5203.28|5165.28|9
1607678050000|2020-12-11 09:14:10|5203.26|5165.26|5203.43|5165.43|5203.47|5165.47|5202.95|5164.95|10
1607678060000|2020-12-11 09:14:20|5203.18|5165.18|5202.29|5164.29|5203.18|5165.18|5202.29|5164.29|10
1607678070000|2020-12-11 09:14:30|5202.19|5164.19|5200.07|5162.07|5202.19|5164.19|5200.01|5162.01|10
1607678080000|2020-12-11 09:14:40|5200.4|5162.4|5201.62|5163.62|5201.62|5163.62|5200.4|5162.4|10
1607678090000|2020-12-11 09:14:50|5201.69|5163.69|5200.27|5162.27|5201.69|5163.69|5200.27|5162.27|10
1607678100000|2020-12-11 09:15:00|5200.29|5162.29|5200.25|5162.25|5200.61|5162.61|5200.25|5162.25|9
1607678110000|2020-12-11 09:15:10|5200.19|5162.19|5199.24|5161.24|5200.19|5162.19|5199.24|5161.24|10
1607678120000|2020-12-11 09:15:20|5199.3|5161.3|5196.83|5158.83|5199.3|5161.3|5196.83|5158.83|10
1607678130000|2020-12-11 09:15:30|5196.75|5158.75|5195.99|5157.99|5196.75|5158.75|5195.96|5157.96|10
1607678140000|2020-12-11 09:15:40|5195.68|5157.68|5196.78|5158.78|5196.92|5158.92|5195.68|5157.68|9
1607678150000|2020-12-11 09:15:50|5196.79|5158.79|5199.21|5161.21|5199.21|5161.21|5196.79|5158.79|10
1607678160000|2020-12-11 09:16:00|5199.74|5161.74|5200.08|5162.08|5200.15|5162.15|5199.63|5161.63|9
1607678170000|2020-12-11 09:16:10|5199.92|5161.92|5199.48|5161.48|5200|5162|5199.48|5161.48|10
1607678180000|2020-12-11 09:16:20|5199.56|5161.56|5199.88|5161.88|5199.88|5161.88|5199.28|5161.28|9
1607678190000|2020-12-11 09:16:30|5199.73|5161.73|5199.9|5161.9|5200.02|5162.02|5199.73|5161.73|10
1607678200000|2020-12-11 09:16:40|5200.15|5162.15|5200.04|5162.04|5200.16|5162.16|5200.02|5162.02|10
1607678210000|2020-12-11 09:16:50|5200.03|5162.03|5200.13|5162.13|5200.35|5162.35|5199.96|5161.96|10
1607678220000|2020-12-11 09:17:00|5200.22|5162.22|5200.88|5162.88|5200.88|5162.88|5200.22|5162.22|10
1607678230000|2020-12-11 09:17:10|5200.76|5162.76|5200.64|5162.64|5200.76|5162.76|5200.59|5162.59|9
1607678240000|2020-12-11 09:17:20|5200.65|5162.65|5202.83|5164.83|5202.83|5164.83|5200.65|5162.65|10
1607678250000|2020-12-11 09:17:30|5203.19|5165.19|5203.04|5165.04|5203.55|5165.55|5203.04|5165.04|10
1607678260000|2020-12-11 09:17:40|5203.1|5165.1|5202.97|5164.97|5203.1|5165.1|5202.85|5164.85|10
1607678270000|2020-12-11 09:17:50|5203.02|5165.02|5203.27|5165.27|5203.27|5165.27|5203.02|5165.02|10
1607678280000|2020-12-11 09:18:00|5203.15|5165.15|5203.03|5165.03|5203.28|5165.28|5203.03|5165.03|10
1607678290000|2020-12-11 09:18:10|5203.05|5165.05|5202.97|5164.97|5203.05|5165.05|5202.9|5164.9|9
1607678300000|2020-12-11 09:18:20|5202.98|5164.98|5203.43|5165.43|5203.43|5165.43|5202.98|5164.98|10
1607678310000|2020-12-11 09:18:30|5203.62|5165.62|5202.34|5164.34|5203.62|5165.62|5202.34|5164.34|10
1607678320000|2020-12-11 09:18:40|5201.88|5163.88|5200.44|5162.44|5201.88|5163.88|5200.44|5162.44|10
1607678330000|2020-12-11 09:18:50|5200.43|5162.43|5200.09|5162.09|5200.43|5162.43|5200|5162|9
1607678340000|2020-12-11 09:19:00|5200.13|5162.13|5201.81|5163.81|5201.81|5163.81|5200.13|5162.13|10
1607678350000|2020-12-11 09:19:10|5201.77|5163.77|5201.85|5163.85|5201.85|5163.85|5201.54|5163.54|10
1607678360000|2020-12-11 09:19:20|5201.88|5163.88|5202.62|5164.62|5202.71|5164.71|5201.88|5163.88|8
1607678370000|2020-12-11 09:19:30|5202.55|5164.55|5202.23|5164.23|5202.55|5164.55|5202.23|5164.23|9
1607678380000|2020-12-11 09:19:40|5202.19|5164.19|5201.97|5163.97|5202.19|5164.19|5201.76|5163.76|10
1607678390000|2020-12-11 09:19:50|5201.89|5163.89|5201.71|5163.71|5201.89|5163.89|5201.64|5163.64|9
1607678400000|2020-12-11 09:20:00|5201.91|5163.91|5201.87|5163.87|5201.99|5163.99|5201.64|5163.64|10
1607678410000|2020-12-11 09:20:10|5201.9|5163.9|5201.57|5163.57|5201.9|5163.9|5201.57|5163.57|9
1607678420000|2020-12-11 09:20:20|5201.61|5163.61|5201.65|5163.65|5201.83|5163.83|5201.61|5163.61|10
1607678430000|2020-12-11 09:20:30|5201.66|5163.66|5202.32|5164.32|5202.32|5164.32|5201.66|5163.66|10
1607678440000|2020-12-11 09:20:40|5202.26|5164.26|5202.52|5164.52|5202.55|5164.55|5202.22|5164.22|10
1607678450000|2020-12-11 09:20:50|5202.67|5164.67|5202.61|5164.61|5202.8|5164.8|5202.55|5164.55|8
1607678460000|2020-12-11 09:21:00|5202.55|5164.55|5202.67|5164.67|5202.71|5164.71|5202.54|5164.54|10
1607678470000|2020-12-11 09:21:10|5202.61|5164.61|5202.74|5164.74|5202.81|5164.81|5202.57|5164.57|9
1607678480000|2020-12-11 09:21:20|5202.85|5164.85|5203.12|5165.12|5203.12|5165.12|5202.78|5164.78|10
1607678490000|2020-12-11 09:21:30|5203.34|5165.34|5203.65|5165.65|5203.65|5165.65|5203.33|5165.33|10
1607678500000|2020-12-11 09:21:40|5203.69|5165.69|5204.17|5166.17|5204.17|5166.17|5203.61|5165.61|10
1607678510000|2020-12-11 09:21:50|5204.09|5166.09|5205.5|5167.5|5205.5|5167.5|5204.09|5166.09|9
1607678520000|2020-12-11 09:22:00|5205.68|5167.68|5206.45|5168.45|5206.56|5168.56|5205.68|5167.68|10
1607678530000|2020-12-11 09:22:10|5206.53|5168.53|5205.89|5167.89|5206.53|5168.53|5205.89|5167.89|9
1607678540000|2020-12-11 09:22:20|5205.87|5167.87|5205.79|5167.79|5205.99|5167.99|5205.79|5167.79|10
1607678550000|2020-12-11 09:22:30|5205.75|5167.75|5205.81|5167.81|5206.07|5168.07|5205.75|5167.75|10
1607678560000|2020-12-11 09:22:40|5205.9|5167.9|5205.75|5167.75|5205.92|5167.92|5205.75|5167.75|10
1607678570000|2020-12-11 09:22:50|5205.83|5167.83|5203.79|5165.79|5205.83|5167.83|5203.79|5165.79|10
1607678580000|2020-12-11 09:23:00|5203.89|5165.89|5203.37|5165.37|5203.91|5165.91|5203.37|5165.37|9
1607678590000|2020-12-11 09:23:10|5203.12|5165.12|5202.21|5164.21|5203.12|5165.12|5202.02|5164.02|9
1607678600000|2020-12-11 09:23:20|5202.17|5164.17|5201.07|5163.07|5202.17|5164.17|5201.07|5163.07|10
1607678610000|2020-12-11 09:23:30|5201.06|5163.06|5200.98|5162.98|5201.14|5163.14|5200.98|5162.98|8
1607678620000|2020-12-11 09:23:40|5201.1|5163.1|5201.33|5163.33|5201.34|5163.34|5201.06|5163.06|10
1607678630000|2020-12-11 09:23:50|5201.38|5163.38|5201.4|5163.4|5201.49|5163.49|5201.38|5163.38|9
1607678640000|2020-12-11 09:24:00|5201.37|5163.37|5202.43|5164.43|5202.43|5164.43|5201.37|5163.37|10
1607678650000|2020-12-11 09:24:10|5202.41|5164.41|5202.22|5164.22|5202.52|5164.52|5202.14|5164.14|9
1607678660000|2020-12-11 09:24:20|5202.25|5164.25|5202.5|5164.5|5202.55|5164.55|5201.98|5163.98|10
1607678670000|2020-12-11 09:24:30|5202.48|5164.48|5202.69|5164.69|5202.7|5164.7|5202.48|5164.48|9
1607678680000|2020-12-11 09:24:40|5202.64|5164.64|5202.27|5164.27|5202.67|5164.67|5202.27|5164.27|9
1607678690000|2020-12-11 09:24:50|5202.23|5164.23|5202.26|5164.26|5202.26|5164.26|5202.09|5164.09|10
1607678700000|2020-12-11 09:25:00|5202.11|5164.11|5203.33|5165.33|5203.33|5165.33|5202.11|5164.11|10
1607678710000|2020-12-11 09:25:10|5203.53|5165.53|5204.74|5166.74|5204.74|5166.74|5203.49|5165.49|10
1607678720000|2020-12-11 09:25:20|5204.78|5166.78|5206.39|5168.39|5206.39|5168.39|5204.78|5166.78|10
1607678730000|2020-12-11 09:25:30|5206.88|5168.88|5208.19|5170.19|5208.19|5170.19|5206.88|5168.88|10
1607678740000|2020-12-11 09:25:40|5208.23|5170.23|5208.84|5170.84|5208.84|5170.84|5208.23|5170.23|9
1607678750000|2020-12-11 09:25:50|5208.87|5170.87|5208.37|5170.37|5208.87|5170.87|5208.34|5170.34|9
1607678760000|2020-12-11 09:26:00|5208.68|5170.68|5209.16|5171.16|5209.16|5171.16|5208.66|5170.66|10
1607678770000|2020-12-11 09:26:10|5209.14|5171.14|5209.61|5171.61|5209.88|5171.88|5209.06|5171.06|9
1607678780000|2020-12-11 09:26:20|5209.42|5171.42|5207.45|5169.45|5209.42|5171.42|5207.45|5169.45|10
1607678790000|2020-12-11 09:26:30|5207.36|5169.36|5205.93|5167.93|5207.36|5169.36|5205.93|5167.93|10
1607678800000|2020-12-11 09:26:40|5205.68|5167.68|5204.97|5166.97|5205.68|5167.68|5204.97|5166.97|9
1607678810000|2020-12-11 09:26:50|5205|5167|5205.14|5167.14|5205.14|5167.14|5204.94|5166.94|9
1607678820000|2020-12-11 09:27:00|5205.13|5167.13|5204.85|5166.85|5205.13|5167.13|5204.85|5166.85|8
1607678830000|2020-12-11 09:27:10|5204.78|5166.78|5204.63|5166.63|5204.78|5166.78|5204.51|5166.51|9
1607678840000|2020-12-11 09:27:20|5204.61|5166.61|5204.92|5166.92|5204.92|5166.92|5204.59|5166.59|9
1607678850000|2020-12-11 09:27:30|5204.99|5166.99|5204.82|5166.82|5205.04|5167.04|5204.82|5166.82|10
1607678860000|2020-12-11 09:27:40|5204.88|5166.88|5204.59|5166.59|5205.09|5167.09|5204.59|5166.59|9
1607678870000|2020-12-11 09:27:50|5204.61|5166.61|5204.63|5166.63|5204.69|5166.69|5204.46|5166.46|10
1607678880000|2020-12-11 09:28:00|5204.59|5166.59|5204.2|5166.2|5204.69|5166.69|5204.2|5166.2|10
1607678890000|2020-12-11 09:28:10|5203.84|5165.84|5203.51|5165.51|5203.84|5165.84|5203.51|5165.51|10
1607678900000|2020-12-11 09:28:20|5203.56|5165.56|5204.1|5166.1|5204.1|5166.1|5203.56|5165.56|7
1607678910000|2020-12-11 09:28:30|5204.16|5166.16|5204.45|5166.45|5204.68|5166.68|5204.14|5166.14|9
1607678920000|2020-12-11 09:28:40|5204.68|5166.68|5206.66|5168.66|5206.66|5168.66|5204.68|5166.68|10
1607678930000|2020-12-11 09:28:50|5206.68|5168.68|5207.44|5169.44|5207.44|5169.44|5206.68|5168.68|9
1607678940000|2020-12-11 09:29:00|5207.48|5169.48|5208.06|5170.06|5208.06|5170.06|5207.48|5169.48|10
1607678950000|2020-12-11 09:29:10|5208.01|5170.01|5209.34|5171.34|5209.34|5171.34|5207.81|5169.81|10
1607678960000|2020-12-11 09:29:20|5209.46|5171.46|5209.8|5171.8|5209.8|5171.8|5209.46|5171.46|9
1607678970000|2020-12-11 09:29:30|5209.72|5171.72|5209.28|5171.28|5209.72|5171.72|5209.25|5171.25|9
1607678980000|2020-12-11 09:29:40|5209.24|5171.24|5208.58|5170.58|5209.24|5171.24|5208.49|5170.49|10
1607678990000|2020-12-11 09:29:50|5208.56|5170.56|5208.28|5170.28|5208.56|5170.56|5208.25|5170.25|9
1607679000000|2020-12-11 09:30:00|5208.2|5170.2|5207.21|5169.21|5208.2|5170.2|5207.13|5169.13|9
1607679010000|2020-12-11 09:30:10|5207.01|5169.01|5207.25|5169.25|5207.25|5169.25|5206.88|5168.88|9
1607679020000|2020-12-11 09:30:20|5207.31|5169.31|5208.02|5170.02|5208.02|5170.02|5207.29|5169.29|10
1607679030000|2020-12-11 09:30:30|5208|5170|5210.05|5172.05|5210.05|5172.05|5208|5170|10
1607679040000|2020-12-11 09:30:40|5210|5172|5211.28|5173.28|5211.28|5173.28|5210|5172|10
1607679050000|2020-12-11 09:30:50|5211.35|5173.35|5212.37|5174.37|5212.37|5174.37|5211.35|5173.35|10
1607679060000|2020-12-11 09:31:00|5212.4|5174.4|5212.82|5174.82|5212.82|5174.82|5212.13|5174.13|10
1607679070000|2020-12-11 09:31:10|5212.97|5174.97|5213.67|5175.67|5213.67|5175.67|5212.97|5174.97|9
1607679080000|2020-12-11 09:31:20|5213.7|5175.7|5213.98|5175.98|5214.05|5176.05|5213.7|5175.7|10
1607679090000|2020-12-11 09:31:30|5214.03|5176.03|5215.33|5177.33|5215.38|5177.38|5214.03|5176.03|10
1607679100000|2020-12-11 09:31:40|5215.43|5177.43|5216.06|5178.06|5216.13|5178.13|5215.43|5177.43|8
1607679110000|2020-12-11 09:31:50|5215.99|5177.99|5215.26|5177.26|5216|5178|5215.26|5177.26|10
1607679120000|2020-12-11 09:32:00|5215.43|5177.43|5216.08|5178.08|5216.25|5178.25|5215.43|5177.43|9
1607679130000|2020-12-11 09:32:10|5216.11|5178.11|5215.93|5177.93|5216.11|5178.11|5215.89|5177.89|10
1607679140000|2020-12-11 09:32:20|5215.8|5177.8|5214.93|5176.93|5215.81|5177.81|5214.9|5176.9|10
1607679150000|2020-12-11 09:32:30|5214.94|5176.94|5214.66|5176.66|5214.94|5176.94|5214.58|5176.58|9
1607679160000|2020-12-11 09:32:40|5214.73|5176.73|5214.75|5176.75|5214.94|5176.94|5214.71|5176.71|10
1607679170000|2020-12-11 09:32:50|5214.71|5176.71|5214.44|5176.44|5214.82|5176.82|5214.44|5176.44|10
1607679180000|2020-12-11 09:33:00|5214.31|5176.31|5214.42|5176.42|5214.67|5176.67|5214.21|5176.21|10
1607679190000|2020-12-11 09:33:10|5214.36|5176.36|5214.57|5176.57|5214.61|5176.61|5214.36|5176.36|9
1607679200000|2020-12-11 09:33:20|5214.56|5176.56|5215.35|5177.35|5215.35|5177.35|5214.54|5176.54|10
1607679210000|2020-12-11 09:33:30|5215.19|5177.19|5215.27|5177.27|5215.4|5177.4|5215.1|5177.1|10
1607679220000|2020-12-11 09:33:40|5215.21|5177.21|5215.14|5177.14|5215.25|5177.25|5215.14|5177.14|9
1607679230000|2020-12-11 09:33:50|5215.22|5177.22|5215.57|5177.57|5215.58|5177.58|5215.16|5177.16|8
1607679240000|2020-12-11 09:34:00|5215.61|5177.61|5215.95|5177.95|5215.95|5177.95|5215.61|5177.61|9
1607679250000|2020-12-11 09:34:10|5216.14|5178.14|5217.05|5179.05|5217.05|5179.05|5216.14|5178.14|10
1607679260000|2020-12-11 09:34:20|5217.1|5179.1|5216.5|5178.5|5217.1|5179.1|5216.5|5178.5|9
1607679270000|2020-12-11 09:34:30|5216.49|5178.49|5215.56|5177.56|5216.49|5178.49|5215.56|5177.56|10
1607679280000|2020-12-11 09:34:40|5215.62|5177.62|5214.74|5176.74|5215.62|5177.62|5214.74|5176.74|10
1607679290000|2020-12-11 09:34:50|5214.96|5176.96|5215|5177|5215|5177|5214.72|5176.72|9
1607679300000|2020-12-11 09:35:00|5215.04|5177.04|5214.1|5176.1|5215.08|5177.08|5214.1|5176.1|10
1607679310000|2020-12-11 09:35:10|5214.08|5176.08|5213.79|5175.79|5214.08|5176.08|5213.79|5175.79|9
1607679320000|2020-12-11 09:35:20|5213.85|5175.85|5213.89|5175.89|5214.16|5176.16|5213.68|5175.68|9
1607679330000|2020-12-11 09:35:30|5213.83|5175.83|5214.65|5176.65|5214.65|5176.65|5213.83|5175.83|10
1607679340000|2020-12-11 09:35:40|5214.74|5176.74|5214.84|5176.84|5214.96|5176.96|5214.72|5176.72|10
1607679350000|2020-12-11 09:35:50|5214.83|5176.83|5213.76|5175.76|5214.83|5176.83|5213.76|5175.76|10
1607679360000|2020-12-11 09:36:00|5213.75|5175.75|5212.59|5174.59|5213.75|5175.75|5212.52|5174.52|10
1607679370000|2020-12-11 09:36:10|5212.42|5174.42|5212.71|5174.71|5212.71|5174.71|5212.42|5174.42|9
1607679380000|2020-12-11 09:36:20|5212.75|5174.75|5212.76|5174.76|5212.98|5174.98|5212.67|5174.67|9
1607679390000|2020-12-11 09:36:30|5212.75|5174.75|5212|5174|5212.91|5174.91|5211.97|5173.97|10
1607679400000|2020-12-11 09:36:40|5211.89|5173.89|5210.56|5172.56|5211.89|5173.89|5210.56|5172.56|10
1607679410000|2020-12-11 09:36:50|5210.5|5172.5|5209.08|5171.08|5210.5|5172.5|5209.08|5171.08|10
1607679420000|2020-12-11 09:37:00|5208.96|5170.96|5207.96|5169.96|5208.96|5170.96|5207.93|5169.93|10
1607679430000|2020-12-11 09:37:10|5207.95|5169.95|5207.95|5169.95|5208.05|5170.05|5207.78|5169.78|10
1607679440000|2020-12-11 09:37:20|5207.91|5169.91|5207.17|5169.17|5207.91|5169.91|5207.17|5169.17|10
1607679450000|2020-12-11 09:37:30|5206.69|5168.69|5205.03|5167.03|5206.69|5168.69|5205.03|5167.03|10
1607679460000|2020-12-11 09:37:40|5205.02|5167.02|5204.57|5166.57|5205.11|5167.11|5204.57|5166.57|10
1607679470000|2020-12-11 09:37:50|5204.53|5166.53|5204.76|5166.76|5204.76|5166.76|5204.11|5166.11|9
1607679480000|2020-12-11 09:38:00|5204.91|5166.91|5204.99|5166.99|5205.01|5167.01|5204.89|5166.89|7
1607679490000|2020-12-11 09:38:10|5204.94|5166.94|5205.15|5167.15|5205.16|5167.16|5204.94|5166.94|9
1607679500000|2020-12-11 09:38:20|5205.17|5167.17|5204.74|5166.74|5205.29|5167.29|5204.74|5166.74|10
1607679510000|2020-12-11 09:38:30|5204.66|5166.66|5203.05|5165.05|5204.66|5166.66|5203.05|5165.05|10
1607679520000|2020-12-11 09:38:40|5202.95|5164.95|5202.19|5164.19|5202.95|5164.95|5202.08|5164.08|10
1607679530000|2020-12-11 09:38:50|5202.14|5164.14|5201.77|5163.77|5202.14|5164.14|5201.65|5163.65|8
1607679540000|2020-12-11 09:39:00|5201.75|5163.75|5201.28|5163.28|5201.75|5163.75|5201.28|5163.28|10
1607679550000|2020-12-11 09:39:10|5201.08|5163.08|5201.02|5163.02|5201.28|5163.28|5201.02|5163.02|9
1607679560000|2020-12-11 09:39:20|5200.93|5162.93|5199.56|5161.56|5200.93|5162.93|5199.56|5161.56|9
1607679570000|2020-12-11 09:39:30|5199.33|5161.33|5199.17|5161.17|5199.33|5161.33|5199.07|5161.07|10
1607679580000|2020-12-11 09:39:40|5199.22|5161.22|5198.93|5160.93|5199.26|5161.26|5198.93|5160.93|9
1607679590000|2020-12-11 09:39:50|5198.78|5160.78|5197.82|5159.82|5198.78|5160.78|5197.82|5159.82|10
1607679600000|2020-12-11 09:40:00|5197.8|5159.8|5197.28|5159.28|5197.86|5159.86|5197.28|5159.28|10
1607679610000|2020-12-11 09:40:10|5197.18|5159.18|5196.78|5158.78|5197.18|5159.18|5196.78|5158.78|10
1607679620000|2020-12-11 09:40:20|5196.85|5158.85|5197.06|5159.06|5197.06|5159.06|5196.84|5158.84|10
1607679630000|2020-12-11 09:40:30|5197.13|5159.13|5197.21|5159.21|5197.21|5159.21|5197.06|5159.06|8
1607679640000|2020-12-11 09:40:40|5197.27|5159.27|5198.06|5160.06|5198.06|5160.06|5197.27|5159.27|8
1607679650000|2020-12-11 09:40:50|5197.96|5159.96|5196.78|5158.78|5197.96|5159.96|5196.78|5158.78|10
1607679660000|2020-12-11 09:41:00|5196.75|5158.75|5196|5158|5196.75|5158.75|5195.98|5157.98|10
1607679670000|2020-12-11 09:41:10|5195.94|5157.94|5194.31|5156.31|5195.94|5157.94|5194.31|5156.31|10
1607679680000|2020-12-11 09:41:20|5194.11|5156.11|5192.16|5154.16|5194.11|5156.11|5192.16|5154.16|10
1607679690000|2020-12-11 09:41:30|5191.94|5153.94|5190.8|5152.8|5191.94|5153.94|5190.8|5152.8|9
1607679700000|2020-12-11 09:41:40|5190.53|5152.53|5189.92|5151.92|5190.53|5152.53|5189.75|5151.75|9
1607679710000|2020-12-11 09:41:50|5189.91|5151.91|5189.81|5151.81|5189.92|5151.92|5189.76|5151.76|10
1607679720000|2020-12-11 09:42:00|5189.79|5151.79|5189.33|5151.33|5189.79|5151.79|5189.33|5151.33|9
1607679730000|2020-12-11 09:42:10|5189.19|5151.19|5189.13|5151.13|5189.32|5151.32|5189.13|5151.13|9
1607679740000|2020-12-11 09:42:20|5189.19|5151.19|5188.74|5150.74|5189.24|5151.24|5188.69|5150.69|10
1607679750000|2020-12-11 09:42:30|5188.65|5150.65|5188.39|5150.39|5188.65|5150.65|5188.39|5150.39|8
1607679760000|2020-12-11 09:42:40|5188.22|5150.22|5187.59|5149.59|5188.3|5150.3|5187.59|5149.59|8
1607679770000|2020-12-11 09:42:50|5187.6|5149.6|5186.8|5148.8|5187.6|5149.6|5186.8|5148.8|9
1607679780000|2020-12-11 09:43:00|5186.69|5148.69|5187.38|5149.38|5187.38|5149.38|5186.69|5148.69|10
1607679790000|2020-12-11 09:43:10|5187.43|5149.43|5189.45|5151.45|5189.45|5151.45|5187.43|5149.43|10
1607679800000|2020-12-11 09:43:20|5189.77|5151.77|5192.69|5154.69|5192.69|5154.69|5189.77|5151.77|9
1607679810000|2020-12-11 09:43:30|5192.96|5154.96|5191.56|5153.56|5193.4|5155.4|5191.56|5153.56|10
1607679820000|2020-12-11 09:43:40|5191.21|5153.21|5190.66|5152.66|5191.21|5153.21|5190.28|5152.28|10
1607679830000|2020-12-11 09:43:50|5190.92|5152.92|5191.46|5153.46|5191.67|5153.67|5190.92|5152.92|9
1607679840000|2020-12-11 09:44:00|5191.36|5153.36|5191.17|5153.17|5191.59|5153.59|5191.14|5153.14|10
1607679850000|2020-12-11 09:44:10|5190.91|5152.91|5190.8|5152.8|5191|5153|5190.43|5152.43|10
1607679860000|2020-12-11 09:44:20|5190.91|5152.91|5191.22|5153.22|5191.29|5153.29|5190.91|5152.91|10
1607679870000|2020-12-11 09:44:30|5191.34|5153.34|5191.26|5153.26|5191.37|5153.37|5190.84|5152.84|10
1607679880000|2020-12-11 09:44:40|5191.23|5153.23|5190.34|5152.34|5191.23|5153.23|5190.34|5152.34|10
1607679890000|2020-12-11 09:44:50|5190.13|5152.13|5190.43|5152.43|5190.43|5152.43|5190.12|5152.12|10
1607679900000|2020-12-11 09:45:00|5190.65|5152.65|5191.72|5153.72|5191.72|5153.72|5190.06|5152.06|9
1607679910000|2020-12-11 09:45:10|5191.7|5153.7|5192.75|5154.75|5192.75|5154.75|5191.7|5153.7|10
1607679920000|2020-12-11 09:45:20|5193.17|5155.17|5198.12|5160.12|5198.12|5160.12|5193.17|5155.17|10
1607679930000|2020-12-11 09:45:30|5198.59|5160.59|5202.77|5164.77|5202.77|5164.77|5198.59|5160.59|10
1607679940000|2020-12-11 09:45:40|5202.96|5164.96|5202.74|5164.74|5203.3|5165.3|5202.74|5164.74|10
1607679950000|2020-12-11 09:45:50|5202.67|5164.67|5201.11|5163.11|5202.85|5164.85|5201.11|5163.11|10
1607679960000|2020-12-11 09:46:00|5201.17|5163.17|5200.56|5162.56|5201.25|5163.25|5200.49|5162.49|10
1607679970000|2020-12-11 09:46:10|5200.43|5162.43|5199.91|5161.91|5200.43|5162.43|5199.54|5161.54|10
1607679980000|2020-12-11 09:46:20|5199.85|5161.85|5199.4|5161.4|5199.85|5161.85|5199.25|5161.25|8
1607679990000|2020-12-11 09:46:30|5199.25|5161.25|5197.8|5159.8|5199.43|5161.43|5197.8|5159.8|10
1607680000000|2020-12-11 09:46:40|5197.77|5159.77|5195.46|5157.46|5197.77|5159.77|5195.46|5157.46|10
1607680010000|2020-12-11 09:46:50|5195.11|5157.11|5191.62|5153.62|5195.11|5157.11|5191.55|5153.55|9
1607680020000|2020-12-11 09:47:00|5191.7|5153.7|5190.93|5152.93|5191.82|5153.82|5190.93|5152.93|10
1607680030000|2020-12-11 09:47:10|5190.05|5152.05|5190.25|5152.25|5190.25|5152.25|5189.68|5151.68|10
1607680040000|2020-12-11 09:47:20|5190.17|5152.17|5190.53|5152.53|5191.28|5153.28|5190.17|5152.17|10
1607680050000|2020-12-11 09:47:30|5190.29|5152.29|5187.3|5149.3|5190.29|5152.29|5187.3|5149.3|10
1607680060000|2020-12-11 09:47:40|5187.13|5149.13|5185.53|5147.53|5187.13|5149.13|5185.44|5147.44|10
1607680070000|2020-12-11 09:47:50|5185.68|5147.68|5185.19|5147.19|5185.68|5147.68|5185.09|5147.09|9
1607680080000|2020-12-11 09:48:00|5185.29|5147.29|5185.57|5147.57|5185.84|5147.84|5185.28|5147.28|10
1607680090000|2020-12-11 09:48:10|5185.65|5147.65|5185.07|5147.07|5185.65|5147.65|5184.91|5146.91|10
1607680100000|2020-12-11 09:48:20|5185.13|5147.13|5186.58|5148.58|5186.58|5148.58|5185.13|5147.13|10
1607680110000|2020-12-11 09:48:30|5187.32|5149.32|5188.8|5150.8|5189.09|5151.09|5187.32|5149.32|10
1607680120000|2020-12-11 09:48:40|5188.67|5150.67|5186.16|5148.16|5188.67|5150.67|5186.15|5148.15|10
1607680130000|2020-12-11 09:48:50|5186|5148|5184.59|5146.59|5186|5148|5184.54|5146.54|10
1607680140000|2020-12-11 09:49:00|5184.3|5146.3|5183.85|5145.85|5184.3|5146.3|5183.81|5145.81|8
1607680150000|2020-12-11 09:49:10|5183.68|5145.68|5182.39|5144.39|5183.76|5145.76|5182.39|5144.39|10
1607680160000|2020-12-11 09:49:20|5182.25|5144.25|5182.15|5144.15|5182.25|5144.25|5181.77|5143.77|10
1607680170000|2020-12-11 09:49:30|5182.01|5144.01|5180.69|5142.69|5182.02|5144.02|5180.69|5142.69|10
1607680180000|2020-12-11 09:49:40|5180.34|5142.34|5179.37|5141.37|5180.34|5142.34|5179.04|5141.04|10
1607680190000|2020-12-11 09:49:50|5179.59|5141.59|5181.09|5143.09|5181.28|5143.28|5179.59|5141.59|10
1607680200000|2020-12-11 09:50:00|5180.95|5142.95|5180.23|5142.23|5181.12|5143.12|5180.23|5142.23|10
1607680210000|2020-12-11 09:50:10|5180.16|5142.16|5179.93|5141.93|5180.16|5142.16|5179.48|5141.48|10
1607680220000|2020-12-11 09:50:20|5179.95|5141.95|5178.27|5140.27|5179.95|5141.95|5178.27|5140.27|10
1607680230000|2020-12-11 09:50:30|5178.19|5140.19|5178.25|5140.25|5178.25|5140.25|5177.62|5139.62|10
1607680240000|2020-12-11 09:50:40|5178.42|5140.42|5178.07|5140.07|5178.42|5140.42|5178.01|5140.01|9
1607680250000|2020-12-11 09:50:50|5178.12|5140.12|5179.19|5141.19|5179.19|5141.19|5177.91|5139.91|10
1607680260000|2020-12-11 09:51:00|5179.5|5141.5|5180.42|5142.42|5180.42|5142.42|5179.5|5141.5|9
1607680270000|2020-12-11 09:51:10|5180.77|5142.77|5185.2|5147.2|5185.29|5147.29|5180.77|5142.77|9
1607680280000|2020-12-11 09:51:20|5184.65|5146.65|5185.06|5147.06|5185.53|5147.53|5184.65|5146.65|10
1607680290000|2020-12-11 09:51:30|5184.66|5146.66|5183.34|5145.34|5184.66|5146.66|5183.34|5145.34|10
1607680300000|2020-12-11 09:51:40|5183.53|5145.53|5182.28|5144.28|5183.68|5145.68|5182.23|5144.23|10
1607680310000|2020-12-11 09:51:50|5182.47|5144.47|5182.24|5144.24|5182.5|5144.5|5182.11|5144.11|10
1607680320000|2020-12-11 09:52:00|5182.38|5144.38|5182.57|5144.57|5182.58|5144.58|5182.38|5144.38|10
1607680330000|2020-12-11 09:52:10|5182.53|5144.53|5182.12|5144.12|5182.53|5144.53|5182.09|5144.09|10
1607680340000|2020-12-11 09:52:20|5182.1|5144.1|5183.2|5145.2|5183.2|5145.2|5182.1|5144.1|10
1607680350000|2020-12-11 09:52:30|5183.29|5145.29|5184.57|5146.57|5184.57|5146.57|5183.29|5145.29|9
1607680360000|2020-12-11 09:52:40|5184.92|5146.92|5188.25|5150.25|5188.25|5150.25|5184.92|5146.92|10
1607680370000|2020-12-11 09:52:50|5188.43|5150.43|5190.38|5152.38|5190.45|5152.45|5188.43|5150.43|10
1607680380000|2020-12-11 09:53:00|5190.08|5152.08|5188.14|5150.14|5190.08|5152.08|5188.14|5150.14|10
1607680390000|2020-12-11 09:53:10|5187.92|5149.92|5187.82|5149.82|5187.92|5149.92|5187.59|5149.59|10
1607680400000|2020-12-11 09:53:20|5187.72|5149.72|5187.91|5149.91|5187.94|5149.94|5187.68|5149.68|10
1607680410000|2020-12-11 09:53:30|5187.98|5149.98|5186.12|5148.12|5187.98|5149.98|5186.12|5148.12|10
1607680420000|2020-12-11 09:53:40|5185.95|5147.95|5185.75|5147.75|5185.95|5147.95|5185.54|5147.54|10
1607680430000|2020-12-11 09:53:50|5185.79|5147.79|5185.32|5147.32|5185.87|5147.87|5185.28|5147.28|10
1607680440000|2020-12-11 09:54:00|5185.4|5147.4|5185.94|5147.94|5185.94|5147.94|5185.4|5147.4|10
1607680450000|2020-12-11 09:54:10|5186.09|5148.09|5187.82|5149.82|5187.82|5149.82|5186.09|5148.09|10
1607680460000|2020-12-11 09:54:20|5188.34|5150.34|5188.37|5150.37|5188.68|5150.68|5188.29|5150.29|10
1607680470000|2020-12-11 09:54:30|5188.47|5150.47|5188.48|5150.48|5188.62|5150.62|5188.12|5150.12|9
1607680480000|2020-12-11 09:54:40|5188.69|5150.69|5189.04|5151.04|5189.14|5151.14|5188.69|5150.69|10
1607680490000|2020-12-11 09:54:50|5188.95|5150.95|5188.42|5150.42|5188.98|5150.98|5188.34|5150.34|10
1607680500000|2020-12-11 09:55:00|5188.48|5150.48|5189.41|5151.41|5189.46|5151.46|5188.48|5150.48|10
1607680510000|2020-12-11 09:55:10|5189.45|5151.45|5190.16|5152.16|5190.34|5152.34|5189.45|5151.45|10
1607680520000|2020-12-11 09:55:20|5190.08|5152.08|5189.62|5151.62|5190.09|5152.09|5189.62|5151.62|9
1607680530000|2020-12-11 09:55:30|5189.69|5151.69|5190.31|5152.31|5190.31|5152.31|5189.64|5151.64|9
1607680540000|2020-12-11 09:55:40|5190.56|5152.56|5191.18|5153.18|5191.18|5153.18|5190.56|5152.56|10
1607680550000|2020-12-11 09:55:50|5191.11|5153.11|5191.01|5153.01|5191.12|5153.12|5191.01|5153.01|10
1607680560000|2020-12-11 09:56:00|5191.02|5153.02|5191.11|5153.11|5191.14|5153.14|5190.82|5152.82|9
1607680570000|2020-12-11 09:56:10|5191.12|5153.12|5191.63|5153.63|5191.63|5153.63|5191.01|5153.01|10
1607680580000|2020-12-11 09:56:20|5191.62|5153.62|5192.07|5154.07|5192.07|5154.07|5191.25|5153.25|9
1607680590000|2020-12-11 09:56:30|5192.14|5154.14|5192.44|5154.44|5192.44|5154.44|5192.1|5154.1|7
1607680600000|2020-12-11 09:56:40|5192.42|5154.42|5191.99|5153.99|5192.54|5154.54|5191.99|5153.99|9
1607680610000|2020-12-11 09:56:50|5191.78|5153.78|5190.72|5152.72|5191.78|5153.78|5190.72|5152.72|9
1607680620000|2020-12-11 09:57:00|5190.67|5152.67|5190.07|5152.07|5190.87|5152.87|5190.07|5152.07|9
1607680630000|2020-12-11 09:57:10|5190.12|5152.12|5191.08|5153.08|5191.08|5153.08|5190.12|5152.12|10
1607680640000|2020-12-11 09:57:20|5191.24|5153.24|5192.7|5154.7|5192.7|5154.7|5191.24|5153.24|10
1607680650000|2020-12-11 09:57:30|5193.21|5155.21|5193.03|5155.03|5193.53|5155.53|5193.03|5155.03|10
1607680660000|2020-12-11 09:57:40|5193.01|5155.01|5193.61|5155.61|5193.61|5155.61|5192.87|5154.87|9
1607680670000|2020-12-11 09:57:50|5193.68|5155.68|5193.99|5155.99|5193.99|5155.99|5193.68|5155.68|10
1607680680000|2020-12-11 09:58:00|5193.94|5155.94|5193.85|5155.85|5194.1|5156.1|5193.85|5155.85|9
1607680690000|2020-12-11 09:58:10|5194.03|5156.03|5194.29|5156.29|5194.33|5156.33|5194.03|5156.03|9
1607680700000|2020-12-11 09:58:20|5194.4|5156.4|5194.94|5156.94|5194.94|5156.94|5194.24|5156.24|9
1607680710000|2020-12-11 09:58:30|5194.87|5156.87|5195.75|5157.75|5195.75|5157.75|5194.87|5156.87|10
1607680720000|2020-12-11 09:58:40|5195.81|5157.81|5197.35|5159.35|5197.35|5159.35|5195.81|5157.81|10
1607680730000|2020-12-11 09:58:50|5197.33|5159.33|5198.91|5160.91|5198.91|5160.91|5197.33|5159.33|10
1607680740000|2020-12-11 09:59:00|5199.08|5161.08|5199.11|5161.11|5199.5|5161.5|5199.05|5161.05|8
1607680750000|2020-12-11 09:59:10|5199.12|5161.12|5199.63|5161.63|5199.63|5161.63|5198.88|5160.88|10
1607680760000|2020-12-11 09:59:20|5199.94|5161.94|5200.13|5162.13|5200.41|5162.41|5199.94|5161.94|9
1607680770000|2020-12-11 09:59:30|5200.17|5162.17|5201.95|5163.95|5201.95|5163.95|5200.17|5162.17|10
1607680780000|2020-12-11 09:59:40|5201.99|5163.99|5203.41|5165.41|5203.41|5165.41|5201.99|5163.99|10
1607680790000|2020-12-11 09:59:50|5203.28|5165.28|5203.1|5165.1|5203.31|5165.31|5203.1|5165.1|9
1607680800000|2020-12-11 10:00:00|5203.3|5165.3|5201.94|5163.94|5203.3|5165.3|5201.94|5163.94|10
1607680810000|2020-12-11 10:00:10|5201.81|5163.81|5201.9|5163.9|5201.98|5163.98|5201.6|5163.6|9
1607680820000|2020-12-11 10:00:20|5201.84|5163.84|5201.52|5163.52|5201.84|5163.84|5201.49|5163.49|10
1607680830000|2020-12-11 10:00:30|5201.54|5163.54|5201.39|5163.39|5201.54|5163.54|5201.29|5163.29|10
1607680840000|2020-12-11 10:00:40|5201.43|5163.43|5203.19|5165.19|5203.19|5165.19|5201.43|5163.43|10
1607680850000|2020-12-11 10:00:50|5203.4|5165.4|5204.46|5166.46|5204.59|5166.59|5203.4|5165.4|10
1607680860000|2020-12-11 10:01:00|5204.47|5166.47|5204.39|5166.39|5204.63|5166.63|5204.06|5166.06|9
1607680870000|2020-12-11 10:01:10|5204.41|5166.41|5204.39|5166.39|5204.56|5166.56|5204.15|5166.15|9
1607680880000|2020-12-11 10:01:20|5204.28|5166.28|5204.64|5166.64|5204.64|5166.64|5204.17|5166.17|9
1607680890000|2020-12-11 10:01:30|5204.74|5166.74|5205.08|5167.08|5205.31|5167.31|5204.73|5166.73|10
1607680900000|2020-12-11 10:01:40|5205.06|5167.06|5204.24|5166.24|5205.27|5167.27|5204.24|5166.24|10
1607680910000|2020-12-11 10:01:50|5204.21|5166.21|5203.72|5165.72|5204.3|5166.3|5203.72|5165.72|10
1607680920000|2020-12-11 10:02:00|5203.75|5165.75|5204.08|5166.08|5204.08|5166.08|5203.7|5165.7|10
1607680930000|2020-12-11 10:02:10|5204.12|5166.12|5205.39|5167.39|5205.39|5167.39|5204.1|5166.1|10
1607680940000|2020-12-11 10:02:20|5205.41|5167.41|5205.5|5167.5|5205.54|5167.54|5205.35|5167.35|10
1607680950000|2020-12-11 10:02:30|5205.59|5167.59|5205.98|5167.98|5205.99|5167.99|5205.43|5167.43|10
1607680960000|2020-12-11 10:02:40|5206.06|5168.06|5206.27|5168.27|5206.27|5168.27|5205.96|5167.96|10
1607680970000|2020-12-11 10:02:50|5206.54|5168.54|5207.1|5169.1|5207.17|5169.17|5206.5|5168.5|10
1607680980000|2020-12-11 10:03:00|5207.24|5169.24|5207.44|5169.44|5207.54|5169.54|5207.2|5169.2|10
1607680990000|2020-12-11 10:03:10|5207.42|5169.42|5207.24|5169.24|5207.43|5169.43|5207.07|5169.07|10
1607681000000|2020-12-11 10:03:20|5207.14|5169.14|5206.41|5168.41|5207.2|5169.2|5206.41|5168.41|10
1607681010000|2020-12-11 10:03:30|5206.26|5168.26|5206.43|5168.43|5206.46|5168.46|5206.02|5168.02|8
1607681020000|2020-12-11 10:03:40|5206.44|5168.44|5206.83|5168.83|5207.19|5169.19|5206.44|5168.44|10
1607681030000|2020-12-11 10:03:50|5206.82|5168.82|5207.58|5169.58|5207.58|5169.58|5206.71|5168.71|10
1607681040000|2020-12-11 10:04:00|5207.73|5169.73|5209.18|5171.18|5209.18|5171.18|5207.73|5169.73|10
1607681050000|2020-12-11 10:04:10|5209.35|5171.35|5209.68|5171.68|5209.76|5171.76|5209.35|5171.35|10
1607681060000|2020-12-11 10:04:20|5210.09|5172.09|5209.7|5171.7|5210.09|5172.09|5209.66|5171.66|10
1607681070000|2020-12-11 10:04:30|5209.65|5171.65|5209.48|5171.48|5209.65|5171.65|5209.38|5171.38|9
1607681080000|2020-12-11 10:04:40|5209.57|5171.57|5210.16|5172.16|5210.16|5172.16|5209.57|5171.57|10
1607681090000|2020-12-11 10:04:50|5210.3|5172.3|5210.14|5172.14|5210.33|5172.33|5210.07|5172.07|10
1607681100000|2020-12-11 10:05:00|5210.15|5172.15|5210.1|5172.1|5210.19|5172.19|5210.05|5172.05|9
1607681110000|2020-12-11 10:05:10|5209.95|5171.95|5210.4|5172.4|5210.4|5172.4|5209.95|5171.95|9
1607681120000|2020-12-11 10:05:20|5210.48|5172.48|5209.48|5171.48|5210.55|5172.55|5209.48|5171.48|9
1607681130000|2020-12-11 10:05:30|5209.43|5171.43|5208.5|5170.5|5209.43|5171.43|5208.5|5170.5|9
1607681140000|2020-12-11 10:05:40|5208.37|5170.37|5207.48|5169.48|5208.37|5170.37|5207.48|5169.48|9
1607681150000|2020-12-11 10:05:50|5207.45|5169.45|5206.76|5168.76|5207.45|5169.45|5206.76|5168.76|9
1607681160000|2020-12-11 10:06:00|5206.42|5168.42|5205.51|5167.51|5206.42|5168.42|5205.51|5167.51|10
1607681170000|2020-12-11 10:06:10|5205.44|5167.44|5204.88|5166.88|5205.44|5167.44|5204.83|5166.83|10
1607681180000|2020-12-11 10:06:20|5204.87|5166.87|5204.04|5166.04|5204.87|5166.87|5204.04|5166.04|10
1607681190000|2020-12-11 10:06:30|5204.19|5166.19|5203.67|5165.67|5204.19|5166.19|5203.67|5165.67|10
1607681200000|2020-12-11 10:06:40|5203.65|5165.65|5202.55|5164.55|5203.65|5165.65|5202.53|5164.53|10
1607681210000|2020-12-11 10:06:50|5202.27|5164.27|5199.92|5161.92|5202.27|5164.27|5199.92|5161.92|10
1607681220000|2020-12-11 10:07:00|5199.24|5161.24|5197.03|5159.03|5199.24|5161.24|5197.03|5159.03|10
1607681230000|2020-12-11 10:07:10|5196.92|5158.92|5196.64|5158.64|5196.92|5158.92|5196.59|5158.59|10
1607681240000|2020-12-11 10:07:20|5196.49|5158.49|5194.68|5156.68|5196.51|5158.51|5194.68|5156.68|10
1607681250000|2020-12-11 10:07:30|5194.46|5156.46|5192.61|5154.61|5194.46|5156.46|5192.61|5154.61|10
1607681260000|2020-12-11 10:07:40|5192.62|5154.62|5191.56|5153.56|5192.62|5154.62|5191.56|5153.56|10
1607681270000|2020-12-11 10:07:50|5191.44|5153.44|5190.1|5152.1|5191.44|5153.44|5189.99|5151.99|10
1607681280000|2020-12-11 10:08:00|5190.32|5152.32|5190.81|5152.81|5190.81|5152.81|5190.15|5152.15|10
1607681290000|2020-12-11 10:08:10|5190.83|5152.83|5191.59|5153.59|5191.59|5153.59|5190.67|5152.67|10
1607681300000|2020-12-11 10:08:20|5191.89|5153.89|5191.94|5153.94|5192.37|5154.37|5191.89|5153.89|9
1607681310000|2020-12-11 10:08:30|5191.91|5153.91|5191.91|5153.91|5192|5154|5191.64|5153.64|10
1607681320000|2020-12-11 10:08:40|5191.82|5153.82|5191.66|5153.66|5192.19|5154.19|5191.66|5153.66|10
1607681330000|2020-12-11 10:08:50|5191.33|5153.33|5191.06|5153.06|5191.34|5153.34|5190.99|5152.99|10
1607681340000|2020-12-11 10:09:00|5190.83|5152.83|5190.85|5152.85|5190.99|5152.99|5190.47|5152.47|10
1607681350000|2020-12-11 10:09:10|5190.88|5152.88|5191.97|5153.97|5191.97|5153.97|5190.88|5152.88|8
1607681360000|2020-12-11 10:09:20|5191.95|5153.95|5192.59|5154.59|5192.62|5154.62|5191.94|5153.94|10
1607681370000|2020-12-11 10:09:30|5192.63|5154.63|5191.87|5153.87|5192.67|5154.67|5191.87|5153.87|10
1607681380000|2020-12-11 10:09:40|5191.77|5153.77|5191.73|5153.73|5191.77|5153.77|5191.56|5153.56|9
1607681390000|2020-12-11 10:09:50|5191.71|5153.71|5192.18|5154.18|5192.31|5154.31|5191.71|5153.71|10
1607681400000|2020-12-11 10:10:00|5192.15|5154.15|5192.26|5154.26|5192.45|5154.45|5192.15|5154.15|10
1607681410000|2020-12-11 10:10:10|5192.4|5154.4|5192.6|5154.6|5192.6|5154.6|5192.4|5154.4|9
1607681420000|2020-12-11 10:10:20|5192.34|5154.34|5192.53|5154.53|5192.64|5154.64|5192.34|5154.34|9
1607681430000|2020-12-11 10:10:30|5192.46|5154.46|5192.63|5154.63|5192.66|5154.66|5192.26|5154.26|9
1607681440000|2020-12-11 10:10:40|5192.82|5154.82|5192.88|5154.88|5192.88|5154.88|5192.65|5154.65|8
1607681450000|2020-12-11 10:10:50|5192.98|5154.98|5193|5155|5193.03|5155.03|5192.9|5154.9|10
1607681460000|2020-12-11 10:11:00|5193.52|5155.52|5195.19|5157.19|5195.19|5157.19|5193.52|5155.52|9
1607681470000|2020-12-11 10:11:10|5195.26|5157.26|5196.03|5158.03|5196.03|5158.03|5195.26|5157.26|8
1607681480000|2020-12-11 10:11:20|5196.17|5158.17|5196.09|5158.09|5196.44|5158.44|5196.09|5158.09|10
1607681490000|2020-12-11 10:11:30|5196.21|5158.21|5197.04|5159.04|5197.04|5159.04|5196.21|5158.21|10
1607681500000|2020-12-11 10:11:40|5197.03|5159.03|5196.89|5158.89|5197.21|5159.21|5196.89|5158.89|8
1607681510000|2020-12-11 10:11:50|5196.91|5158.91|5196.91|5158.91|5196.99|5158.99|5196.74|5158.74|9
1607681520000|2020-12-11 10:12:00|5196.9|5158.9|5196.09|5158.09|5197.05|5159.05|5196.09|5158.09|10
1607681530000|2020-12-11 10:12:10|5195.87|5157.87|5194.35|5156.35|5195.87|5157.87|5194.35|5156.35|10
1607681540000|2020-12-11 10:12:20|5194.25|5156.25|5192.24|5154.24|5194.25|5156.25|5192.24|5154.24|10
1607681550000|2020-12-11 10:12:30|5191.54|5153.54|5190.86|5152.86|5191.54|5153.54|5190.85|5152.85|10
1607681560000|2020-12-11 10:12:40|5190.59|5152.59|5189.7|5151.7|5190.59|5152.59|5189.7|5151.7|10
1607681570000|2020-12-11 10:12:50|5189.8|5151.8|5190.21|5152.21|5190.35|5152.35|5189.8|5151.8|10
1607681580000|2020-12-11 10:13:00|5190.2|5152.2|5188.64|5150.64|5190.23|5152.23|5188.64|5150.64|9
1607681590000|2020-12-11 10:13:10|5188.3|5150.3|5185.56|5147.56|5188.3|5150.3|5185.56|5147.56|9
1607681600000|2020-12-11 10:13:20|5185.27|5147.27|5184.12|5146.12|5185.27|5147.27|5184.12|5146.12|9
1607681610000|2020-12-11 10:13:30|5184.09|5146.09|5183.73|5145.73|5184.09|5146.09|5183.59|5145.59|9
1607681620000|2020-12-11 10:13:40|5183.67|5145.67|5182.03|5144.03|5183.67|5145.67|5182.03|5144.03|10
1607681630000|2020-12-11 10:13:50|5180.57|5142.57|5178.36|5140.36|5180.57|5142.57|5178.36|5140.36|9
1607681640000|2020-12-11 10:14:00|5178.51|5140.51|5177.76|5139.76|5178.51|5140.51|5177.76|5139.76|10
1607681650000|2020-12-11 10:14:10|5178.06|5140.06|5178.47|5140.47|5178.47|5140.47|5177.62|5139.62|10
1607681660000|2020-12-11 10:14:20|5178.46|5140.46|5178.97|5140.97|5179.02|5141.02|5178.46|5140.46|9
1607681670000|2020-12-11 10:14:30|5178.87|5140.87|5178.76|5140.76|5178.94|5140.94|5178.75|5140.75|9
1607681680000|2020-12-11 10:14:40|5178.95|5140.95|5179.52|5141.52|5179.52|5141.52|5178.89|5140.89|9
1607681690000|2020-12-11 10:14:50|5178.97|5140.97|5181.41|5143.41|5181.41|5143.41|5178.97|5140.97|10
1607681700000|2020-12-11 10:15:00|5181.34|5143.34|5181.09|5143.09|5181.39|5143.39|5181.09|5143.09|10
1607681710000|2020-12-11 10:15:10|5181.07|5143.07|5181.38|5143.38|5181.38|5143.38|5181.01|5143.01|10
1607681720000|2020-12-11 10:15:20|5181.41|5143.41|5182.26|5144.26|5182.26|5144.26|5181.41|5143.41|10
1607681730000|2020-12-11 10:15:30|5182.36|5144.36|5183.92|5145.92|5183.92|5145.92|5182.36|5144.36|10
1607681740000|2020-12-11 10:15:40|5184.05|5146.05|5184.26|5146.26|5184.26|5146.26|5183.96|5145.96|10
1607681750000|2020-12-11 10:15:50|5184.21|5146.21|5185.14|5147.14|5185.14|5147.14|5184.21|5146.21|10
1607681760000|2020-12-11 10:16:00|5185.39|5147.39|5185.85|5147.85|5185.87|5147.87|5185.39|5147.39|10
1607681770000|2020-12-11 10:16:10|5185.91|5147.91|5186.67|5148.67|5186.67|5148.67|5185.91|5147.91|10
1607681780000|2020-12-11 10:16:20|5186.65|5148.65|5185.5|5147.5|5186.7|5148.7|5185.43|5147.43|10
1607681790000|2020-12-11 10:16:30|5185.65|5147.65|5184.46|5146.46|5185.65|5147.65|5184.46|5146.46|10
1607681800000|2020-12-11 10:16:40|5184.45|5146.45|5184.06|5146.06|5184.45|5146.45|5184.05|5146.05|9
1607681810000|2020-12-11 10:16:50|5184.36|5146.36|5185.08|5147.08|5185.08|5147.08|5184.36|5146.36|9
1607681820000|2020-12-11 10:17:00|5185.05|5147.05|5184.93|5146.93|5185.15|5147.15|5184.9|5146.9|9
1607681830000|2020-12-11 10:17:10|5184.78|5146.78|5183.88|5145.88|5184.78|5146.78|5183.88|5145.88|10
1607681840000|2020-12-11 10:17:20|5183.86|5145.86|5183.61|5145.61|5183.86|5145.86|5183.25|5145.25|10
1607681850000|2020-12-11 10:17:30|5183.63|5145.63|5183.89|5145.89|5184.05|5146.05|5183.63|5145.63|9
1607681860000|2020-12-11 10:17:40|5183.98|5145.98|5183.68|5145.68|5183.98|5145.98|5183.56|5145.56|10
1607681870000|2020-12-11 10:17:50|5183.76|5145.76|5183.27|5145.27|5183.76|5145.76|5183.26|5145.26|9
1607681880000|2020-12-11 10:18:00|5183.54|5145.54|5182.85|5144.85|5183.67|5145.67|5182.85|5144.85|9
1607681890000|2020-12-11 10:18:10|5182.9|5144.9|5181.98|5143.98|5182.9|5144.9|5181.98|5143.98|10
1607681900000|2020-12-11 10:18:20|5182.08|5144.08|5184.29|5146.29|5184.29|5146.29|5182.08|5144.08|10
1607681910000|2020-12-11 10:18:30|5184.58|5146.58|5185.49|5147.49|5185.52|5147.52|5184.58|5146.58|10
1607681920000|2020-12-11 10:18:40|5185.44|5147.44|5185.21|5147.21|5185.57|5147.57|5185.06|5147.06|10
1607681930000|2020-12-11 10:18:50|5185.31|5147.31|5185.65|5147.65|5185.65|5147.65|5185.27|5147.27|10
1607681940000|2020-12-11 10:19:00|5185.63|5147.63|5185.35|5147.35|5185.68|5147.68|5185.16|5147.16|10
1607681950000|2020-12-11 10:19:10|5185.14|5147.14|5185.26|5147.26|5185.36|5147.36|5184.7|5146.7|10
1607681960000|2020-12-11 10:19:20|5185.12|5147.12|5184.64|5146.64|5185.12|5147.12|5184.64|5146.64|9
1607681970000|2020-12-11 10:19:30|5184.43|5146.43|5183.38|5145.38|5184.43|5146.43|5183.38|5145.38|10
1607681980000|2020-12-11 10:19:40|5183.39|5145.39|5182.56|5144.56|5183.39|5145.39|5182.56|5144.56|8
1607681990000|2020-12-11 10:19:50|5182.55|5144.55|5181.56|5143.56|5182.55|5144.55|5181.56|5143.56|10
1607682000000|2020-12-11 10:20:00|5181.28|5143.28|5178.84|5140.84|5181.28|5143.28|5178.84|5140.84|9
1607682010000|2020-12-11 10:20:10|5178.74|5140.74|5177.93|5139.93|5178.74|5140.74|5177.93|5139.93|9
1607682020000|2020-12-11 10:20:20|5177.9|5139.9|5177.44|5139.44|5177.94|5139.94|5177.39|5139.39|8
1607682030000|2020-12-11 10:20:30|5177.4|5139.4|5175.81|5137.81|5177.4|5139.4|5175.75|5137.75|10
1607682040000|2020-12-11 10:20:40|5175.65|5137.65|5171.68|5133.68|5175.65|5137.65|5171.68|5133.68|10
1607682050000|2020-12-11 10:20:50|5171.26|5133.26|5168.46|5130.46|5171.26|5133.26|5168.46|5130.46|10
1607682060000|2020-12-11 10:21:00|5168.74|5130.74|5167.25|5129.25|5168.74|5130.74|5167.25|5129.25|10
1607682070000|2020-12-11 10:21:10|5167.03|5129.03|5166.87|5128.87|5167.05|5129.05|5166.49|5128.49|10
1607682080000|2020-12-11 10:21:20|5167.19|5129.19|5166.98|5128.98|5167.4|5129.4|5166.98|5128.98|10
1607682090000|2020-12-11 10:21:30|5167.07|5129.07|5165.16|5127.16|5167.07|5129.07|5165.16|5127.16|10
1607682100000|2020-12-11 10:21:40|5164.97|5126.97|5163.07|5125.07|5164.97|5126.97|5163.07|5125.07|10
1607682110000|2020-12-11 10:21:50|5162.66|5124.66|5157.37|5119.37|5162.66|5124.66|5157.37|5119.37|10
1607682120000|2020-12-11 10:22:00|5157.66|5119.66|5157.03|5119.03|5157.66|5119.66|5157.03|5119.03|10
1607682130000|2020-12-11 10:22:10|5157.06|5119.06|5156.28|5118.28|5157.06|5119.06|5155.9|5117.9|9
1607682140000|2020-12-11 10:22:20|5156.35|5118.35|5155.64|5117.64|5156.53|5118.53|5155.64|5117.64|9
1607682150000|2020-12-11 10:22:30|5155.05|5117.05|5150.51|5112.51|5155.05|5117.05|5150.51|5112.51|9
1607682160000|2020-12-11 10:22:40|5149.74|5111.74|5147.49|5109.49|5149.74|5111.74|5146.62|5108.62|10
1607682170000|2020-12-11 10:22:50|5146.77|5108.77|5144.12|5106.12|5146.77|5108.77|5142.45|5104.45|10
1607682180000|2020-12-11 10:23:00|5144.39|5106.39|5152.58|5114.58|5152.58|5114.58|5144.39|5106.39|10
1607682190000|2020-12-11 10:23:10|5153.08|5115.08|5156.93|5118.93|5157.31|5119.31|5153.08|5115.08|10
1607682200000|2020-12-11 10:23:20|5157.48|5119.48|5162.68|5124.68|5162.68|5124.68|5157.48|5119.48|10
1607682210000|2020-12-11 10:23:30|5162.96|5124.96|5166.48|5128.48|5166.48|5128.48|5162.96|5124.96|10
1607682220000|2020-12-11 10:23:40|5166.3|5128.3|5168.36|5130.36|5168.36|5130.36|5166.3|5128.3|10
1607682230000|2020-12-11 10:23:50|5168.9|5130.9|5170.97|5132.97|5170.97|5132.97|5168.9|5130.9|10
1607682240000|2020-12-11 10:24:00|5171.06|5133.06|5176.29|5138.29|5176.29|5138.29|5171.06|5133.06|10
1607682250000|2020-12-11 10:24:10|5176.27|5138.27|5177.48|5139.48|5177.48|5139.48|5176.25|5138.25|10
1607682260000|2020-12-11 10:24:20|5178.07|5140.07|5178.67|5140.67|5179.27|5141.27|5177.65|5139.65|10
1607682270000|2020-12-11 10:24:30|5178.95|5140.95|5178.03|5140.03|5179.09|5141.09|5178.03|5140.03|10
1607682280000|2020-12-11 10:24:40|5177.83|5139.83|5173.96|5135.96|5177.83|5139.83|5173.96|5135.96|10
1607682290000|2020-12-11 10:24:50|5173.39|5135.39|5175.34|5137.34|5175.34|5137.34|5173.36|5135.36|10
1607682300000|2020-12-11 10:25:00|5175.43|5137.43|5174.99|5136.99|5175.89|5137.89|5174.99|5136.99|10
1607682310000|2020-12-11 10:25:10|5175.5|5137.5|5175.78|5137.78|5175.78|5137.78|5175.2|5137.2|10
1607682320000|2020-12-11 10:25:20|5175.7|5137.7|5180.47|5142.47|5180.47|5142.47|5175.7|5137.7|10
1607682330000|2020-12-11 10:25:30|5180.02|5142.02|5184.28|5146.28|5184.29|5146.29|5180.02|5142.02|10
1607682340000|2020-12-11 10:25:40|5184.82|5146.82|5187.37|5149.37|5187.4|5149.4|5184.82|5146.82|10
1607682350000|2020-12-11 10:25:50|5187.67|5149.67|5191.55|5153.55|5191.55|5153.55|5187.67|5149.67|10
1607682360000|2020-12-11 10:26:00|5191.56|5153.56|5194.06|5156.06|5194.06|5156.06|5191.56|5153.56|9
1607682370000|2020-12-11 10:26:10|5194.31|5156.31|5195.14|5157.14|5195.2|5157.2|5194.31|5156.31|10
1607682380000|2020-12-11 10:26:20|5195.07|5157.07|5197.84|5159.84|5197.84|5159.84|5195.07|5157.07|10
1607682390000|2020-12-11 10:26:30|5198.47|5160.47|5200.86|5162.86|5200.86|5162.86|5198.47|5160.47|10
1607682400000|2020-12-11 10:26:40|5201.29|5163.29|5200.81|5162.81|5202.01|5164.01|5200.81|5162.81|9
1607682410000|2020-12-11 10:26:50|5200.79|5162.79|5199.78|5161.78|5200.79|5162.79|5199.17|5161.17|10
1607682420000|2020-12-11 10:27:00|5200.24|5162.24|5202.3|5164.3|5202.33|5164.33|5200.24|5162.24|10
1607682430000|2020-12-11 10:27:10|5202.68|5164.68|5201.92|5163.92|5203.46|5165.46|5201.92|5163.92|10
1607682440000|2020-12-11 10:27:20|5201.65|5163.65|5202.46|5164.46|5202.56|5164.56|5201.65|5163.65|10
1607682450000|2020-12-11 10:27:30|5202.73|5164.73|5202.44|5164.44|5202.73|5164.73|5202.4|5164.4|9
1607682460000|2020-12-11 10:27:40|5202.32|5164.32|5202.23|5164.23|5202.61|5164.61|5202.18|5164.18|10
1607682470000|2020-12-11 10:27:50|5201.94|5163.94|5200.91|5162.91|5201.94|5163.94|5200.91|5162.91|10
1607682480000|2020-12-11 10:28:00|5200.85|5162.85|5200.77|5162.77|5200.97|5162.97|5200.77|5162.77|9
1607682490000|2020-12-11 10:28:10|5200.9|5162.9|5201.22|5163.22|5201.35|5163.35|5200.9|5162.9|10
1607682500000|2020-12-11 10:28:20|5201.33|5163.33|5201.84|5163.84|5201.84|5163.84|5201.31|5163.31|10
1607682510000|2020-12-11 10:28:30|5201.85|5163.85|5203.99|5165.99|5203.99|5165.99|5201.84|5163.84|10
1607682520000|2020-12-11 10:28:40|5204.22|5166.22|5207.21|5169.21|5207.21|5169.21|5204.22|5166.22|10
1607682530000|2020-12-11 10:28:50|5206.76|5168.76|5210.07|5172.07|5210.07|5172.07|5206.76|5168.76|10
1607682540000|2020-12-11 10:29:00|5210.01|5172.01|5211.55|5173.55|5211.55|5173.55|5210.01|5172.01|10
1607682550000|2020-12-11 10:29:10|5211.43|5173.43|5212.16|5174.16|5212.23|5174.23|5211.43|5173.43|10
1607682560000|2020-12-11 10:29:20|5212.12|5174.12|5213.04|5175.04|5213.04|5175.04|5212.12|5174.12|10
1607682570000|2020-12-11 10:29:30|5213.19|5175.19|5214.42|5176.42|5214.42|5176.42|5213.18|5175.18|10
1607682580000|2020-12-11 10:29:40|5214.52|5176.52|5215.2|5177.2|5215.2|5177.2|5214.52|5176.52|10
1607682590000|2020-12-11 10:29:50|5215.49|5177.49|5215.9|5177.9|5216|5178|5215.48|5177.48|10
1607682600000|2020-12-11 10:30:00|5215.64|5177.64|5214.7|5176.7|5215.74|5177.74|5214.7|5176.7|10
1607682610000|2020-12-11 10:30:10|5214.61|5176.61|5214.69|5176.69|5215.02|5177.02|5214.43|5176.43|10
1607682620000|2020-12-11 10:30:20|5214.78|5176.78|5215.1|5177.1|5215.1|5177.1|5214.73|5176.73|9
1607682630000|2020-12-11 10:30:30|5215.15|5177.15|5215.96|5177.96|5215.96|5177.96|5214.99|5176.99|10
1607682640000|2020-12-11 10:30:40|5216.02|5178.02|5217.78|5179.78|5217.78|5179.78|5216.02|5178.02|9
1607682650000|2020-12-11 10:30:50|5218.16|5180.16|5221.68|5183.68|5221.78|5183.78|5218.16|5180.16|10
1607682660000|2020-12-11 10:31:00|5221.31|5183.31|5222.48|5184.48|5222.48|5184.48|5221.31|5183.31|10
1607682670000|2020-12-11 10:31:10|5222.71|5184.71|5224.89|5186.89|5224.91|5186.91|5222.42|5184.42|10
1607682680000|2020-12-11 10:31:20|5225.01|5187.01|5222.71|5184.71|5225.01|5187.01|5222.56|5184.56|10
1607682690000|2020-12-11 10:31:30|5222.53|5184.53|5221.28|5183.28|5222.53|5184.53|5221.28|5183.28|9
1607682700000|2020-12-11 10:31:40|5221.12|5183.12|5220.48|5182.48|5221.13|5183.13|5220.48|5182.48|10
1607682710000|2020-12-11 10:31:50|5220.45|5182.45|5220.39|5182.39|5220.53|5182.53|5219.91|5181.91|10
1607682720000|2020-12-11 10:32:00|5220.28|5182.28|5221.84|5183.84|5221.84|5183.84|5220.28|5182.28|9
1607682730000|2020-12-11 10:32:10|5222.08|5184.08|5223.49|5185.49|5223.58|5185.58|5222.08|5184.08|9
1607682740000|2020-12-11 10:32:20|5223.38|5185.38|5224.21|5186.21|5224.21|5186.21|5223.04|5185.04|10
1607682750000|2020-12-11 10:32:30|5224.24|5186.24|5224.53|5186.53|5225.02|5187.02|5224.24|5186.24|10
1607682760000|2020-12-11 10:32:40|5224.54|5186.54|5224.91|5186.91|5224.91|5186.91|5224.44|5186.44|10
1607682770000|2020-12-11 10:32:50|5224.96|5186.96|5224.64|5186.64|5224.96|5186.96|5224.61|5186.61|10
1607682780000|2020-12-11 10:33:00|5224.62|5186.62|5224.67|5186.67|5225.01|5187.01|5224.62|5186.62|10
1607682790000|2020-12-11 10:33:10|5224.64|5186.64|5223.67|5185.67|5224.64|5186.64|5223.67|5185.67|10
1607682800000|2020-12-11 10:33:20|5223.89|5185.89|5223.73|5185.73|5224.2|5186.2|5223.73|5185.73|10
1607682810000|2020-12-11 10:33:30|5223.66|5185.66|5222.96|5184.96|5223.66|5185.66|5222.5|5184.5|10
1607682820000|2020-12-11 10:33:40|5222.45|5184.45|5222.43|5184.43|5222.45|5184.45|5222.08|5184.08|9
1607682830000|2020-12-11 10:33:50|5222.24|5184.24|5220.66|5182.66|5222.34|5184.34|5220.66|5182.66|10
1607682840000|2020-12-11 10:34:00|5220.11|5182.11|5218.43|5180.43|5220.11|5182.11|5218.43|5180.43|10
1607682850000|2020-12-11 10:34:10|5218.39|5180.39|5218.88|5180.88|5218.88|5180.88|5218.3|5180.3|10
1607682860000|2020-12-11 10:34:20|5218.85|5180.85|5218.19|5180.19|5218.85|5180.85|5217.95|5179.95|10
1607682870000|2020-12-11 10:34:30|5217.97|5179.97|5217.54|5179.54|5217.97|5179.97|5217.5|5179.5|10
1607682880000|2020-12-11 10:34:40|5217.53|5179.53|5216.89|5178.89|5217.53|5179.53|5216.63|5178.63|10
1607682890000|2020-12-11 10:34:50|5216.98|5178.98|5217.21|5179.21|5217.49|5179.49|5216.71|5178.71|10
1607682900000|2020-12-11 10:35:00|5217.22|5179.22|5216.93|5178.93|5217.23|5179.23|5216.71|5178.71|9
1607682910000|2020-12-11 10:35:10|5217.28|5179.28|5218.2|5180.2|5218.2|5180.2|5217.28|5179.28|8
1607682920000|2020-12-11 10:35:20|5218.21|5180.21|5218.29|5180.29|5218.36|5180.36|5218.21|5180.21|8
1607682930000|2020-12-11 10:35:30|5218.1|5180.1|5217.16|5179.16|5218.1|5180.1|5217.11|5179.11|10
1607682940000|2020-12-11 10:35:40|5217.2|5179.2|5216.47|5178.47|5217.2|5179.2|5216.47|5178.47|9
1607682950000|2020-12-11 10:35:50|5216.43|5178.43|5216.98|5178.98|5216.98|5178.98|5216.29|5178.29|10
1607682960000|2020-12-11 10:36:00|5217.02|5179.02|5217.29|5179.29|5217.41|5179.41|5217.02|5179.02|10
1607682970000|2020-12-11 10:36:10|5217.49|5179.49|5217.01|5179.01|5217.49|5179.49|5217.01|5179.01|9
1607682980000|2020-12-11 10:36:20|5217.04|5179.04|5216.75|5178.75|5217.04|5179.04|5216.57|5178.57|9
1607682990000|2020-12-11 10:36:30|5216.84|5178.84|5217.5|5179.5|5217.54|5179.54|5216.84|5178.84|10
1607683000000|2020-12-11 10:36:40|5217.61|5179.61|5218|5180|5218.08|5180.08|5217.43|5179.43|10
1607683010000|2020-12-11 10:36:50|5218.32|5180.32|5217.59|5179.59|5218.38|5180.38|5217.59|5179.59|10
1607683020000|2020-12-11 10:37:00|5217.52|5179.52|5216.12|5178.12|5217.52|5179.52|5216.12|5178.12|10
1607683030000|2020-12-11 10:37:10|5216.21|5178.21|5215.35|5177.35|5216.21|5178.21|5215.3|5177.3|9
1607683040000|2020-12-11 10:37:20|5215.37|5177.37|5215.48|5177.48|5215.56|5177.56|5215.35|5177.35|8
1607683050000|2020-12-11 10:37:30|5215.46|5177.46|5215.42|5177.42|5215.6|5177.6|5215.42|5177.42|9
1607683060000|2020-12-11 10:37:40|5215.09|5177.09|5215.04|5177.04|5215.09|5177.09|5214.84|5176.84|9
1607683070000|2020-12-11 10:37:50|5214.98|5176.98|5214.67|5176.67|5215.06|5177.06|5214.67|5176.67|9
1607683080000|2020-12-11 10:38:00|5214.69|5176.69|5214.03|5176.03|5214.69|5176.69|5213.96|5175.96|9
1607683090000|2020-12-11 10:38:10|5213.98|5175.98|5213.81|5175.81|5214.05|5176.05|5213.8|5175.8|9
1607683100000|2020-12-11 10:38:20|5213.77|5175.77|5212.7|5174.7|5213.77|5175.77|5212.7|5174.7|10
1607683110000|2020-12-11 10:38:30|5212.45|5174.45|5210.37|5172.37|5212.45|5174.45|5210.37|5172.37|10
1607683120000|2020-12-11 10:38:40|5209.96|5171.96|5208.68|5170.68|5209.96|5171.96|5208.68|5170.68|10
1607683130000|2020-12-11 10:38:50|5208.43|5170.43|5207.99|5169.99|5208.43|5170.43|5207.66|5169.66|10
1607683140000|2020-12-11 10:39:00|5208.03|5170.03|5207.28|5169.28|5208.06|5170.06|5207.28|5169.28|9
1607683150000|2020-12-11 10:39:10|5207.22|5169.22|5206.35|5168.35|5207.22|5169.22|5206.3|5168.3|9
1607683160000|2020-12-11 10:39:20|5206.31|5168.31|5205.49|5167.49|5206.31|5168.31|5205.49|5167.49|9
1607683170000|2020-12-11 10:39:30|5205.47|5167.47|5204.05|5166.05|5205.5|5167.5|5204.05|5166.05|10
1607683180000|2020-12-11 10:39:40|5203.94|5165.94|5201.64|5163.64|5203.94|5165.94|5201.64|5163.64|10
1607683190000|2020-12-11 10:39:50|5201.35|5163.35|5198.18|5160.18|5201.35|5163.35|5198.14|5160.14|10
1607683200000|2020-12-11 10:40:00|5198.13|5160.13|5198.7|5160.7|5198.7|5160.7|5198.13|5160.13|9
1607683210000|2020-12-11 10:40:10|5198.75|5160.75|5200.67|5162.67|5200.67|5162.67|5198.75|5160.75|10
1607683220000|2020-12-11 10:40:20|5200.61|5162.61|5200.64|5162.64|5200.86|5162.86|5200.6|5162.6|9
1607683230000|2020-12-11 10:40:30|5200.03|5162.03|5200.04|5162.04|5200.11|5162.11|5199.94|5161.94|9
1607683240000|2020-12-11 10:40:40|5200.01|5162.01|5200.07|5162.07|5200.07|5162.07|5199.63|5161.63|10
1607683250000|2020-12-11 10:40:50|5199.97|5161.97|5199.94|5161.94|5199.97|5161.97|5199.78|5161.78|9
1607683260000|2020-12-11 10:41:00|5199.89|5161.89|5198.99|5160.99|5199.89|5161.89|5198.99|5160.99|9
1607683270000|2020-12-11 10:41:10|5198.87|5160.87|5198.32|5160.32|5198.87|5160.87|5198.32|5160.32|8
1607683280000|2020-12-11 10:41:20|5197.67|5159.67|5197.01|5159.01|5197.67|5159.67|5196.9|5158.9|9
1607683290000|2020-12-11 10:41:30|5196.98|5158.98|5195.99|5157.99|5197.14|5159.14|5195.99|5157.99|10
1607683300000|2020-12-11 10:41:40|5196.04|5158.04|5194.9|5156.9|5196.16|5158.16|5194.9|5156.9|10
1607683310000|2020-12-11 10:41:50|5194.16|5156.16|5193.82|5155.82|5194.45|5156.45|5193.82|5155.82|10
1607683320000|2020-12-11 10:42:00|5193.84|5155.84|5192.2|5154.2|5193.84|5155.84|5192.2|5154.2|10
1607683330000|2020-12-11 10:42:10|5192.18|5154.18|5192.32|5154.32|5192.47|5154.47|5191.72|5153.72|9
1607683340000|2020-12-11 10:42:20|5192.37|5154.37|5192.01|5154.01|5192.37|5154.37|5191.99|5153.99|7
1607683350000|2020-12-11 10:42:30|5192.15|5154.15|5193.42|5155.42|5193.42|5155.42|5191.93|5153.93|10
1607683360000|2020-12-11 10:42:40|5193.47|5155.47|5193.35|5155.35|5193.52|5155.52|5193.21|5155.21|10
1607683370000|2020-12-11 10:42:50|5193.45|5155.45|5193.5|5155.5|5193.7|5155.7|5193.45|5155.45|10
1607683380000|2020-12-11 10:43:00|5193.56|5155.56|5193.89|5155.89|5193.91|5155.91|5193.56|5155.56|10
1607683390000|2020-12-11 10:43:10|5193.99|5155.99|5193.66|5155.66|5194.48|5156.48|5193.61|5155.61|10
1607683400000|2020-12-11 10:43:20|5193.72|5155.72|5194.29|5156.29|5194.29|5156.29|5193.64|5155.64|9
1607683410000|2020-12-11 10:43:30|5194.51|5156.51|5193.66|5155.66|5194.51|5156.51|5193.66|5155.66|10
1607683420000|2020-12-11 10:43:40|5193.52|5155.52|5193.61|5155.61|5193.62|5155.62|5193.31|5155.31|10
1607683430000|2020-12-11 10:43:50|5193.49|5155.49|5193.98|5155.98|5193.99|5155.99|5193.48|5155.48|9
1607683440000|2020-12-11 10:44:00|5194.05|5156.05|5194.24|5156.24|5194.24|5156.24|5193.91|5155.91|9
1607683450000|2020-12-11 10:44:10|5193.99|5155.99|5192.69|5154.69|5194.24|5156.24|5192.69|5154.69|10
1607683460000|2020-12-11 10:44:20|5192.44|5154.44|5192.05|5154.05|5192.44|5154.44|5192.03|5154.03|7
1607683470000|2020-12-11 10:44:30|5192.09|5154.09|5192.19|5154.19|5192.24|5154.24|5191.96|5153.96|10
1607683480000|2020-12-11 10:44:40|5192.06|5154.06|5191.69|5153.69|5192.12|5154.12|5191.69|5153.69|9
1607683490000|2020-12-11 10:44:50|5191.75|5153.75|5191.39|5153.39|5191.96|5153.96|5191.39|5153.39|8
1607683500000|2020-12-11 10:45:00|5191.37|5153.37|5188.78|5150.78|5191.37|5153.37|5188.78|5150.78|10
1607683510000|2020-12-11 10:45:10|5188.91|5150.91|5186.72|5148.72|5188.91|5150.91|5186.72|5148.72|10
1607683520000|2020-12-11 10:45:20|5186.55|5148.55|5185.98|5147.98|5186.55|5148.55|5185.91|5147.91|8
1607683530000|2020-12-11 10:45:30|5186.09|5148.09|5185.81|5147.81|5186.09|5148.09|5185.54|5147.54|9
1607683540000|2020-12-11 10:45:40|5185.67|5147.67|5186.09|5148.09|5186.15|5148.15|5185.67|5147.67|10
1607683550000|2020-12-11 10:45:50|5186.1|5148.1|5185.87|5147.87|5186.1|5148.1|5185.72|5147.72|9
1607683560000|2020-12-11 10:46:00|5185.89|5147.89|5185.65|5147.65|5185.89|5147.89|5185.65|5147.65|8
1607683570000|2020-12-11 10:46:10|5185.68|5147.68|5185.18|5147.18|5185.93|5147.93|5185.18|5147.18|9
1607683580000|2020-12-11 10:46:20|5185.05|5147.05|5184.37|5146.37|5185.05|5147.05|5184.33|5146.33|10
1607683590000|2020-12-11 10:46:30|5183.84|5145.84|5180.53|5142.53|5183.84|5145.84|5180.53|5142.53|10
1607683600000|2020-12-11 10:46:40|5180.51|5142.51|5180.1|5142.1|5180.51|5142.51|5180.05|5142.05|9
1607683610000|2020-12-11 10:46:50|5179.81|5141.81|5181.64|5143.64|5181.64|5143.64|5179.81|5141.81|10
1607683620000|2020-12-11 10:47:00|5181.69|5143.69|5182.46|5144.46|5182.46|5144.46|5181.69|5143.69|10
1607683630000|2020-12-11 10:47:10|5182.68|5144.68|5183.87|5145.87|5183.9|5145.9|5182.68|5144.68|10
1607683640000|2020-12-11 10:47:20|5183.97|5145.97|5184.17|5146.17|5184.34|5146.34|5183.97|5145.97|10
1607683650000|2020-12-11 10:47:30|5184.39|5146.39|5185.3|5147.3|5185.33|5147.33|5184.39|5146.39|10
1607683660000|2020-12-11 10:47:40|5185.99|5147.99|5186.92|5148.92|5186.92|5148.92|5185.99|5147.99|10
1607683670000|2020-12-11 10:47:50|5186.87|5148.87|5187.41|5149.41|5187.41|5149.41|5186.84|5148.84|9
1607683680000|2020-12-11 10:48:00|5187.52|5149.52|5188.24|5150.24|5188.25|5150.25|5187.44|5149.44|10
1607683690000|2020-12-11 10:48:10|5188.34|5150.34|5188.47|5150.47|5188.52|5150.52|5188.34|5150.34|10
1607683700000|2020-12-11 10:48:20|5188.79|5150.79|5190.25|5152.25|5190.25|5152.25|5188.79|5150.79|10
1607683710000|2020-12-11 10:48:30|5190.23|5152.23|5191.22|5153.22|5191.22|5153.22|5190.23|5152.23|10
1607683720000|2020-12-11 10:48:40|5191.08|5153.08|5191.61|5153.61|5191.7|5153.7|5191.08|5153.08|9
1607683730000|2020-12-11 10:48:50|5191.69|5153.69|5190.22|5152.22|5191.69|5153.69|5190.22|5152.22|10
1607683740000|2020-12-11 10:49:00|5190.07|5152.07|5188.89|5150.89|5190.07|5152.07|5188.85|5150.85|10
1607683750000|2020-12-11 10:49:10|5188.69|5150.69|5187.6|5149.6|5188.69|5150.69|5187.59|5149.59|10
1607683760000|2020-12-11 10:49:20|5187.49|5149.49|5187.59|5149.59|5187.59|5149.59|5187.27|5149.27|9
1607683770000|2020-12-11 10:49:30|5187.58|5149.58|5186.89|5148.89|5187.58|5149.58|5186.79|5148.79|8
1607683780000|2020-12-11 10:49:40|5186.93|5148.93|5185.62|5147.62|5187.01|5149.01|5185.54|5147.54|10
1607683790000|2020-12-11 10:49:50|5185.6|5147.6|5184.92|5146.92|5185.74|5147.74|5184.91|5146.91|10
1607683800000|2020-12-11 10:50:00|5184.77|5146.77|5184.22|5146.22|5184.77|5146.77|5184.04|5146.04|10
1607683810000|2020-12-11 10:50:10|5184.5|5146.5|5185.34|5147.34|5185.34|5147.34|5184.5|5146.5|9
1607683820000|2020-12-11 10:50:20|5185.33|5147.33|5185.86|5147.86|5185.89|5147.89|5185.33|5147.33|10
1607683830000|2020-12-11 10:50:30|5185.93|5147.93|5186.44|5148.44|5186.44|5148.44|5185.93|5147.93|10
1607683840000|2020-12-11 10:50:40|5186.61|5148.61|5186.9|5148.9|5186.9|5148.9|5186.51|5148.51|9
1607683850000|2020-12-11 10:50:50|5186.97|5148.97|5187.13|5149.13|5187.24|5149.24|5186.87|5148.87|9
1607683860000|2020-12-11 10:51:00|5186.96|5148.96|5186.03|5148.03|5186.96|5148.96|5186.03|5148.03|10
1607683870000|2020-12-11 10:51:10|5186.1|5148.1|5186.02|5148.02|5186.13|5148.13|5186.01|5148.01|9
1607683880000|2020-12-11 10:51:20|5186.03|5148.03|5185.92|5147.92|5186.18|5148.18|5185.76|5147.76|10
1607683890000|2020-12-11 10:51:30|5185.9|5147.9|5186.59|5148.59|5186.61|5148.61|5185.9|5147.9|9
1607683900000|2020-12-11 10:51:40|5186.6|5148.6|5186.82|5148.82|5187.07|5149.07|5186.6|5148.6|9
1607683910000|2020-12-11 10:51:50|5186.83|5148.83|5187.41|5149.41|5187.41|5149.41|5186.75|5148.75|7
1607683920000|2020-12-11 10:52:00|5187.38|5149.38|5187.02|5149.02|5187.4|5149.4|5187.02|5149.02|9
1607683930000|2020-12-11 10:52:10|5187|5149|5185.88|5147.88|5187|5149|5185.88|5147.88|9
1607683940000|2020-12-11 10:52:20|5186.02|5148.02|5185.68|5147.68|5186.02|5148.02|5185.63|5147.63|10
1607683950000|2020-12-11 10:52:30|5185.59|5147.59|5184.88|5146.88|5185.59|5147.59|5184.85|5146.85|9
1607683960000|2020-12-11 10:52:40|5184.73|5146.73|5184.84|5146.84|5184.86|5146.86|5184.72|5146.72|9
1607683970000|2020-12-11 10:52:50|5184.67|5146.67|5183.5|5145.5|5184.86|5146.86|5183.5|5145.5|10
1607683980000|2020-12-11 10:53:00|5183.54|5145.54|5181.67|5143.67|5183.54|5145.54|5181.46|5143.46|9
1607683990000|2020-12-11 10:53:10|5181.61|5143.61|5179.56|5141.56|5181.61|5143.61|5179.56|5141.56|10
1607684000000|2020-12-11 10:53:20|5179.16|5141.16|5176.35|5138.35|5179.16|5141.16|5176.35|5138.35|10
1607684010000|2020-12-11 10:53:30|5176.18|5138.18|5174.28|5136.28|5176.18|5138.18|5174.28|5136.28|10
1607684020000|2020-12-11 10:53:40|5174.27|5136.27|5172.97|5134.97|5174.27|5136.27|5172.78|5134.78|9
1607684030000|2020-12-11 10:53:50|5172.82|5134.82|5174.17|5136.17|5174.37|5136.37|5172.82|5134.82|10
1607684040000|2020-12-11 10:54:00|5174.1|5136.1|5173.24|5135.24|5174.1|5136.1|5173.24|5135.24|9
1607684050000|2020-12-11 10:54:10|5172.87|5134.87|5172.92|5134.92|5173.07|5135.07|5172.87|5134.87|10
1607684060000|2020-12-11 10:54:20|5172.14|5134.14|5168.85|5130.85|5172.36|5134.36|5168.85|5130.85|10
1607684070000|2020-12-11 10:54:30|5168.7|5130.7|5164.46|5126.46|5168.7|5130.7|5164.46|5126.46|10
1607684080000|2020-12-11 10:54:40|5164.52|5126.52|5166.07|5128.07|5166.07|5128.07|5164.52|5126.52|9
1607684090000|2020-12-11 10:54:50|5166.02|5128.02|5166.28|5128.28|5166.28|5128.28|5165.77|5127.77|9
1607684100000|2020-12-11 10:55:00|5166.34|5128.34|5165.96|5127.96|5166.5|5128.5|5165.96|5127.96|10
1607684110000|2020-12-11 10:55:10|5165.88|5127.88|5165.34|5127.34|5165.94|5127.94|5165.19|5127.19|10
1607684120000|2020-12-11 10:55:20|5165.56|5127.56|5165.54|5127.54|5165.77|5127.77|5165.54|5127.54|7
1607684130000|2020-12-11 10:55:30|5165.26|5127.26|5166.77|5128.77|5166.77|5128.77|5165.23|5127.23|10
1607684140000|2020-12-11 10:55:40|5166.98|5128.98|5168.95|5130.95|5169.01|5131.01|5166.98|5128.98|10
1607684150000|2020-12-11 10:55:50|5168.97|5130.97|5167.99|5129.99|5169.03|5131.03|5167.99|5129.99|9
1607684160000|2020-12-11 10:56:00|5168.09|5130.09|5168.52|5130.52|5168.52|5130.52|5168.09|5130.09|7
1607684170000|2020-12-11 10:56:10|5168.33|5130.33|5167.65|5129.65|5168.39|5130.39|5167.65|5129.65|10
1607684180000|2020-12-11 10:56:20|5167.5|5129.5|5167.07|5129.07|5167.62|5129.62|5166.98|5128.98|10
1607684190000|2020-12-11 10:56:30|5167.08|5129.08|5166.91|5128.91|5167.23|5129.23|5166.82|5128.82|10
1607684200000|2020-12-11 10:56:40|5166.87|5128.87|5168.32|5130.32|5168.32|5130.32|5166.87|5128.87|10
1607684210000|2020-12-11 10:56:50|5168.47|5130.47|5170.6|5132.6|5170.6|5132.6|5168.47|5130.47|10
1607684220000|2020-12-11 10:57:00|5170.71|5132.71|5172.47|5134.47|5172.47|5134.47|5170.71|5132.71|9
1607684230000|2020-12-11 10:57:10|5172.79|5134.79|5175.06|5137.06|5175.06|5137.06|5172.79|5134.79|10
1607684240000|2020-12-11 10:57:20|5174.96|5136.96|5175.21|5137.21|5175.21|5137.21|5174.8|5136.8|10
1607684250000|2020-12-11 10:57:30|5175.24|5137.24|5173|5135|5175.32|5137.32|5173|5135|10
1607684260000|2020-12-11 10:57:40|5172.84|5134.84|5172.09|5134.09|5172.84|5134.84|5172.09|5134.09|8
1607684270000|2020-12-11 10:57:50|5171.59|5133.59|5171.69|5133.69|5171.79|5133.79|5171.55|5133.55|8
1607684280000|2020-12-11 10:58:00|5171.68|5133.68|5171.29|5133.29|5171.68|5133.68|5171.24|5133.24|9
1607684290000|2020-12-11 10:58:10|5170.8|5132.8|5170.23|5132.23|5170.91|5132.91|5170.23|5132.23|10
1607684300000|2020-12-11 10:58:20|5170.24|5132.24|5170.18|5132.18|5170.61|5132.61|5170.13|5132.13|10
1607684310000|2020-12-11 10:58:30|5170.21|5132.21|5169.19|5131.19|5170.22|5132.22|5169.19|5131.19|10
1607684320000|2020-12-11 10:58:40|5168.95|5130.95|5167.26|5129.26|5168.95|5130.95|5167.26|5129.26|10
1607684330000|2020-12-11 10:58:50|5166.74|5128.74|5165.88|5127.88|5166.74|5128.74|5165.59|5127.59|10
1607684340000|2020-12-11 10:59:00|5166.07|5128.07|5167.65|5129.65|5167.69|5129.69|5166.07|5128.07|9
1607684350000|2020-12-11 10:59:10|5167.68|5129.68|5167.41|5129.41|5167.82|5129.82|5167.4|5129.4|7
1607684360000|2020-12-11 10:59:20|5167.57|5129.57|5167.53|5129.53|5167.57|5129.57|5167.01|5129.01|10
1607684370000|2020-12-11 10:59:30|5167.42|5129.42|5167.56|5129.56|5167.57|5129.57|5167.38|5129.38|9
1607684380000|2020-12-11 10:59:40|5167.55|5129.55|5166.7|5128.7|5167.55|5129.55|5166.7|5128.7|9
1607684390000|2020-12-11 10:59:50|5166.81|5128.81|5166.07|5128.07|5166.81|5128.81|5166.07|5128.07|10
1607684400000|2020-12-11 11:00:00|5166.04|5128.04|5165.21|5127.21|5166.07|5128.07|5165.21|5127.21|8
1607684410000|2020-12-11 11:00:10|5165.14|5127.14|5162.91|5124.91|5165.14|5127.14|5162.91|5124.91|10
1607684420000|2020-12-11 11:00:20|5163|5125|5161.59|5123.59|5163|5125|5161.48|5123.48|10
1607684430000|2020-12-11 11:00:30|5161.58|5123.58|5156.38|5118.38|5162.16|5124.16|5156.38|5118.38|10
1607684440000|2020-12-11 11:00:40|5156.24|5118.24|5150.77|5112.77|5156.24|5118.24|5150.13|5112.13|10
1607684450000|2020-12-11 11:00:50|5148.98|5110.98|5148.78|5110.78|5150.36|5112.36|5147.87|5109.87|10
1607684460000|2020-12-11 11:01:00|5148.47|5110.47|5148.78|5110.78|5149.75|5111.75|5147.38|5109.38|10
1607684470000|2020-12-11 11:01:10|5149.1|5111.1|5148.44|5110.44|5149.83|5111.83|5148.44|5110.44|10
1607684480000|2020-12-11 11:01:20|5147.95|5109.95|5145.09|5107.09|5147.95|5109.95|5145.09|5107.09|10
1607684490000|2020-12-11 11:01:30|5143.98|5105.98|5143.37|5105.37|5143.98|5105.98|5141.28|5103.28|10
1607684500000|2020-12-11 11:01:40|5143.56|5105.56|5145.79|5107.79|5145.79|5107.79|5143.55|5105.55|9
1607684510000|2020-12-11 11:01:50|5145.82|5107.82|5147.32|5109.32|5147.62|5109.62|5145.62|5107.62|10
1607684520000|2020-12-11 11:02:00|5147.49|5109.49|5144.71|5106.71|5147.61|5109.61|5144.71|5106.71|10
1607684530000|2020-12-11 11:02:10|5143.54|5105.54|5143.39|5105.39|5144.58|5106.58|5143.21|5105.21|10
1607684540000|2020-12-11 11:02:20|5143.31|5105.31|5136.96|5098.96|5143.31|5105.31|5136.96|5098.96|10
1607684550000|2020-12-11 11:02:30|5137.26|5099.26|5140.1|5102.1|5140.1|5102.1|5137.26|5099.26|10
1607684560000|2020-12-11 11:02:40|5140.44|5102.44|5136.74|5098.74|5140.9|5102.9|5136.74|5098.74|10
1607684570000|2020-12-11 11:02:50|5136.94|5098.94|5133.16|5095.16|5136.94|5098.94|5131.7|5093.7|10
1607684580000|2020-12-11 11:03:00|5133.38|5095.38|5129.76|5091.76|5133.56|5095.56|5129.76|5091.76|10
1607684590000|2020-12-11 11:03:10|5129.51|5091.51|5123.95|5085.95|5129.51|5091.51|5123.95|5085.95|10
1607684600000|2020-12-11 11:03:20|5123.09|5085.09|5121.46|5083.46|5123.09|5085.09|5120.51|5082.51|10
1607684610000|2020-12-11 11:03:30|5120.84|5082.84|5122.19|5084.19|5122.19|5084.19|5120.84|5082.84|10
1607684620000|2020-12-11 11:03:40|5122.48|5084.48|5122.94|5084.94|5122.97|5084.97|5122.24|5084.24|10
1607684630000|2020-12-11 11:03:50|5123.01|5085.01|5128.37|5090.37|5128.37|5090.37|5123.01|5085.01|10
1607684640000|2020-12-11 11:04:00|5128.92|5090.92|5128.36|5090.36|5128.92|5090.92|5128.16|5090.16|9
1607684650000|2020-12-11 11:04:10|5128.32|5090.32|5126.14|5088.14|5128.32|5090.32|5125.58|5087.58|10
1607684660000|2020-12-11 11:04:20|5126|5088|5128.59|5090.59|5128.59|5090.59|5126|5088|10
1607684670000|2020-12-11 11:04:30|5128.69|5090.69|5129.56|5091.56|5129.8|5091.8|5128.69|5090.69|10
1607684680000|2020-12-11 11:04:40|5129.58|5091.58|5128.64|5090.64|5129.66|5091.66|5128.64|5090.64|9
1607684690000|2020-12-11 11:04:50|5128.2|5090.2|5125.25|5087.25|5128.2|5090.2|5125.25|5087.25|10
1607684700000|2020-12-11 11:05:00|5125.38|5087.38|5124.68|5086.68|5125.38|5087.38|5124.68|5086.68|9
1607684710000|2020-12-11 11:05:10|5124.64|5086.64|5125.24|5087.24|5125.24|5087.24|5124.24|5086.24|10
1607684720000|2020-12-11 11:05:20|5125.39|5087.39|5126.11|5088.11|5126.11|5088.11|5125.39|5087.39|10
1607684730000|2020-12-11 11:05:30|5125.96|5087.96|5124.15|5086.15|5126.66|5088.66|5124.15|5086.15|9
1607684740000|2020-12-11 11:05:40|5124.13|5086.13|5123.89|5085.89|5124.42|5086.42|5123.89|5085.89|10
1607684750000|2020-12-11 11:05:50|5123.67|5085.67|5122.38|5084.38|5123.67|5085.67|5122.38|5084.38|9
1607684760000|2020-12-11 11:06:00|5121.67|5083.67|5121.26|5083.26|5121.67|5083.67|5121|5083|10
1607684770000|2020-12-11 11:06:10|5120.95|5082.95|5120.99|5082.99|5121.2|5083.2|5120.69|5082.69|10
1607684780000|2020-12-11 11:06:20|5120.98|5082.98|5121.44|5083.44|5121.63|5083.63|5120.95|5082.95|10
1607684790000|2020-12-11 11:06:30|5121.53|5083.53|5122.2|5084.2|5122.2|5084.2|5121.53|5083.53|10
1607684800000|2020-12-11 11:06:40|5122.46|5084.46|5125.11|5087.11|5125.14|5087.14|5122.42|5084.42|10
1607684810000|2020-12-11 11:06:50|5125.37|5087.37|5124.74|5086.74|5126.52|5088.52|5124.74|5086.74|6
1607684820000|2020-12-11 11:07:00|5124.63|5086.63|5123.23|5085.23|5124.63|5086.63|5123.19|5085.19|9
1607684830000|2020-12-11 11:07:10|5123.03|5085.03|5119.09|5081.09|5123.03|5085.03|5119.09|5081.09|10
1607684840000|2020-12-11 11:07:20|5118.8|5080.8|5116.6|5078.6|5118.8|5080.8|5116.3|5078.3|10
1607684850000|2020-12-11 11:07:30|5116.92|5078.92|5119.91|5081.91|5119.91|5081.91|5116.92|5078.92|10
1607684860000|2020-12-11 11:07:40|5120.33|5082.33|5127.96|5089.96|5127.96|5089.96|5120.33|5082.33|10
1607684870000|2020-12-11 11:07:50|5127.76|5089.76|5131.14|5093.14|5131.14|5093.14|5127.76|5089.76|10
1607684880000|2020-12-11 11:08:00|5131.25|5093.25|5131.39|5093.39|5131.59|5093.59|5130.83|5092.83|10
1607684890000|2020-12-11 11:08:10|5131.89|5093.89|5130.28|5092.28|5131.89|5093.89|5130.16|5092.16|10
1607684900000|2020-12-11 11:08:20|5129.86|5091.86|5130.31|5092.31|5130.31|5092.31|5129.44|5091.44|10
1607684910000|2020-12-11 11:08:30|5130.58|5092.58|5129.92|5091.92|5131.26|5093.26|5129.87|5091.87|10
1607684920000|2020-12-11 11:08:40|5129.85|5091.85|5130.73|5092.73|5131.07|5093.07|5129.61|5091.61|10
1607684930000|2020-12-11 11:08:50|5131.65|5093.65|5129.17|5091.17|5131.65|5093.65|5129.17|5091.17|10
1607684940000|2020-12-11 11:09:00|5128.8|5090.8|5129.11|5091.11|5129.17|5091.17|5128.8|5090.8|9
1607684950000|2020-12-11 11:09:10|5129.17|5091.17|5129.95|5091.95|5129.95|5091.95|5129.11|5091.11|8
1607684960000|2020-12-11 11:09:20|5129.8|5091.8|5129.46|5091.46|5129.84|5091.84|5129.39|5091.39|9
1607684970000|2020-12-11 11:09:30|5129.26|5091.26|5127.38|5089.38|5129.26|5091.26|5127.38|5089.38|10
1607684980000|2020-12-11 11:09:40|5127.45|5089.45|5128.28|5090.28|5128.28|5090.28|5127.39|5089.39|9
1607684990000|2020-12-11 11:09:50|5128.4|5090.4|5129.03|5091.03|5129.32|5091.32|5128.4|5090.4|10
1607685000000|2020-12-11 11:10:00|5128.74|5090.74|5127.95|5089.95|5128.74|5090.74|5127.88|5089.88|10
1607685010000|2020-12-11 11:10:10|5127.97|5089.97|5128.03|5090.03|5128.37|5090.37|5127.97|5089.97|10
1607685020000|2020-12-11 11:10:20|5127.96|5089.96|5128.16|5090.16|5129.35|5091.35|5127.96|5089.96|9
1607685030000|2020-12-11 11:10:30|5128.1|5090.1|5125.64|5087.64|5128.1|5090.1|5125.64|5087.64|10
1607685040000|2020-12-11 11:10:40|5125.58|5087.58|5123.65|5085.65|5125.58|5087.58|5123.64|5085.64|10
1607685050000|2020-12-11 11:10:50|5123.64|5085.64|5125.01|5087.01|5125.01|5087.01|5122.02|5084.02|10
1607685060000|2020-12-11 11:11:00|5125.2|5087.2|5126.08|5088.08|5126.27|5088.27|5125.2|5087.2|10
1607685070000|2020-12-11 11:11:10|5126.18|5088.18|5128.92|5090.92|5128.92|5090.92|5125.88|5087.88|10
1607685080000|2020-12-11 11:11:20|5128.88|5090.88|5130.93|5092.93|5130.93|5092.93|5128.83|5090.83|10
1607685090000|2020-12-11 11:11:30|5131.07|5093.07|5130.94|5092.94|5131.18|5093.18|5130.59|5092.59|10
1607685100000|2020-12-11 11:11:40|5130.93|5092.93|5130.57|5092.57|5130.96|5092.96|5130.57|5092.57|10
1607685110000|2020-12-11 11:11:50|5131.04|5093.04|5130.14|5092.14|5131.04|5093.04|5130.1|5092.1|10
1607685120000|2020-12-11 11:12:00|5130.74|5092.74|5129.94|5091.94|5130.74|5092.74|5129.77|5091.77|10
1607685130000|2020-12-11 11:12:10|5129.98|5091.98|5129.29|5091.29|5129.98|5091.98|5129.26|5091.26|10
1607685140000|2020-12-11 11:12:20|5129.27|5091.27|5130.19|5092.19|5130.26|5092.26|5129.11|5091.11|9
1607685150000|2020-12-11 11:12:30|5130.4|5092.4|5130.79|5092.79|5130.86|5092.86|5130.4|5092.4|10
1607685160000|2020-12-11 11:12:40|5130.84|5092.84|5130.01|5092.01|5131.04|5093.04|5130.01|5092.01|10
1607685170000|2020-12-11 11:12:50|5130.04|5092.04|5129.64|5091.64|5130.04|5092.04|5129.4|5091.4|9
1607685180000|2020-12-11 11:13:00|5129.6|5091.6|5131.26|5093.26|5131.36|5093.36|5129.6|5091.6|10
1607685190000|2020-12-11 11:13:10|5131.37|5093.37|5131.2|5093.2|5131.99|5093.99|5131.2|5093.2|9
1607685200000|2020-12-11 11:13:20|5130.67|5092.67|5129.75|5091.75|5130.67|5092.67|5129.75|5091.75|10
1607685210000|2020-12-11 11:13:30|5129.36|5091.36|5125.81|5087.81|5129.36|5091.36|5125.81|5087.81|10
1607685220000|2020-12-11 11:13:40|5125.68|5087.68|5123.93|5085.93|5125.68|5087.68|5123.93|5085.93|9
1607685230000|2020-12-11 11:13:50|5124.04|5086.04|5122.9|5084.9|5124.04|5086.04|5122.9|5084.9|9
1607685240000|2020-12-11 11:14:00|5123.01|5085.01|5123.14|5085.14|5123.35|5085.35|5122.86|5084.86|10
1607685250000|2020-12-11 11:14:10|5122.97|5084.97|5121.9|5083.9|5122.97|5084.97|5121.9|5083.9|10
1607685260000|2020-12-11 11:14:20|5121.98|5083.98|5122.4|5084.4|5122.4|5084.4|5121.98|5083.98|9
1607685270000|2020-12-11 11:14:30|5122.15|5084.15|5123.63|5085.63|5123.63|5085.63|5122.15|5084.15|10
1607685280000|2020-12-11 11:14:40|5123.47|5085.47|5123.86|5085.86|5124.03|5086.03|5123.34|5085.34|10
1607685290000|2020-12-11 11:14:50|5123.97|5085.97|5124.41|5086.41|5124.48|5086.48|5123.97|5085.97|9
1607685300000|2020-12-11 11:15:00|5124.36|5086.36|5120.42|5082.42|5124.36|5086.36|5120.42|5082.42|10
1607685310000|2020-12-11 11:15:10|5120.09|5082.09|5118.4|5080.4|5120.11|5082.11|5118.4|5080.4|10
1607685320000|2020-12-11 11:15:20|5117.73|5079.73|5117.64|5079.64|5117.84|5079.84|5117.47|5079.47|10
1607685330000|2020-12-11 11:15:30|5117.62|5079.62|5119.31|5081.31|5119.31|5081.31|5117.62|5079.62|10
1607685340000|2020-12-11 11:15:40|5119.83|5081.83|5123.52|5085.52|5123.52|5085.52|5119.83|5081.83|9
1607685350000|2020-12-11 11:15:50|5123.43|5085.43|5123.44|5085.44|5124.1|5086.1|5123.13|5085.13|10
1607685360000|2020-12-11 11:16:00|5123.34|5085.34|5124.91|5086.91|5124.91|5086.91|5123.34|5085.34|10
1607685370000|2020-12-11 11:16:10|5125.18|5087.18|5125.98|5087.98|5126|5088|5125.18|5087.18|10
1607685380000|2020-12-11 11:16:20|5126.26|5088.26|5127.87|5089.87|5127.99|5089.99|5126.26|5088.26|10
1607685390000|2020-12-11 11:16:30|5127.67|5089.67|5127.36|5089.36|5127.74|5089.74|5126.97|5088.97|10
1607685400000|2020-12-11 11:16:40|5128.64|5090.64|5130.15|5092.15|5130.15|5092.15|5128.64|5090.64|10
1607685410000|2020-12-11 11:16:50|5130.41|5092.41|5132.12|5094.12|5132.12|5094.12|5130.41|5092.41|10
1607685420000|2020-12-11 11:17:00|5131.86|5093.86|5132.59|5094.59|5132.59|5094.59|5131.86|5093.86|10
1607685430000|2020-12-11 11:17:10|5132.74|5094.74|5133.23|5095.23|5133.54|5095.54|5132.68|5094.68|10
1607685440000|2020-12-11 11:17:20|5133.46|5095.46|5133.53|5095.53|5133.57|5095.57|5133.25|5095.25|10
1607685450000|2020-12-11 11:17:30|5133.56|5095.56|5132.8|5094.8|5133.56|5095.56|5132.78|5094.78|10
1607685460000|2020-12-11 11:17:40|5132.84|5094.84|5131.65|5093.65|5132.84|5094.84|5131.46|5093.46|10
1607685470000|2020-12-11 11:17:50|5131.75|5093.75|5131.85|5093.85|5132.25|5094.25|5131.75|5093.75|10
1607685480000|2020-12-11 11:18:00|5131.57|5093.57|5130.56|5092.56|5131.57|5093.57|5130.2|5092.2|10
1607685490000|2020-12-11 11:18:10|5130.51|5092.51|5129.12|5091.12|5130.51|5092.51|5129.12|5091.12|10
1607685500000|2020-12-11 11:18:20|5129.38|5091.38|5130.79|5092.79|5130.79|5092.79|5129.38|5091.38|10
1607685510000|2020-12-11 11:18:30|5130.77|5092.77|5130.59|5092.59|5130.89|5092.89|5130.39|5092.39|9
1607685520000|2020-12-11 11:18:40|5130.75|5092.75|5131.98|5093.98|5131.98|5093.98|5130.75|5092.75|9
1607685530000|2020-12-11 11:18:50|5133.28|5095.28|5135.56|5097.56|5135.56|5097.56|5133.28|5095.28|10
1607685540000|2020-12-11 11:19:00|5135.84|5097.84|5141.54|5103.54|5141.54|5103.54|5135.84|5097.84|10
1607685550000|2020-12-11 11:19:10|5141.58|5103.58|5144.69|5106.69|5144.69|5106.69|5141.58|5103.58|10
1607685560000|2020-12-11 11:19:20|5144.75|5106.75|5147.2|5109.2|5147.2|5109.2|5144.71|5106.71|9
1607685570000|2020-12-11 11:19:30|5147.45|5109.45|5150.35|5112.35|5150.35|5112.35|5147.45|5109.45|10
1607685580000|2020-12-11 11:19:40|5150.7|5112.7|5151.54|5113.54|5151.54|5113.54|5150.7|5112.7|9
1607685590000|2020-12-11 11:19:50|5151.56|5113.56|5150.34|5112.34|5151.63|5113.63|5150.34|5112.34|10
1607685600000|2020-12-11 11:20:00|5149.98|5111.98|5150.37|5112.37|5150.75|5112.75|5149.44|5111.44|10
1607685610000|2020-12-11 11:20:10|5151.21|5113.21|5150.65|5112.65|5151.21|5113.21|5150.13|5112.13|10
1607685620000|2020-12-11 11:20:20|5150.49|5112.49|5150.42|5112.42|5151.12|5113.12|5150.42|5112.42|10
1607685630000|2020-12-11 11:20:30|5149.73|5111.73|5147.36|5109.36|5149.73|5111.73|5147.36|5109.36|10
1607685640000|2020-12-11 11:20:40|5147.43|5109.43|5147.5|5109.5|5147.5|5109.5|5147.07|5109.07|10
1607685650000|2020-12-11 11:20:50|5147.52|5109.52|5147|5109|5147.58|5109.58|5146.99|5108.99|10
1607685660000|2020-12-11 11:21:00|5147.03|5109.03|5144.65|5106.65|5147.11|5109.11|5144.65|5106.65|9
1607685670000|2020-12-11 11:21:10|5144.2|5106.2|5143.4|5105.4|5144.2|5106.2|5143.33|5105.33|10
1607685680000|2020-12-11 11:21:20|5142.98|5104.98|5143.9|5105.9|5143.9|5105.9|5142.45|5104.45|10
1607685690000|2020-12-11 11:21:30|5143.96|5105.96|5145.92|5107.92|5145.92|5107.92|5143.96|5105.96|10
1607685700000|2020-12-11 11:21:40|5146.62|5108.62|5147.38|5109.38|5147.38|5109.38|5146.44|5108.44|10
1607685710000|2020-12-11 11:21:50|5147.53|5109.53|5149.18|5111.18|5149.45|5111.45|5147.53|5109.53|9
1607685720000|2020-12-11 11:22:00|5149.09|5111.09|5148.41|5110.41|5149.09|5111.09|5148.37|5110.37|9
1607685730000|2020-12-11 11:22:10|5148.52|5110.52|5148.53|5110.53|5148.75|5110.75|5148.29|5110.29|9
1607685740000|2020-12-11 11:22:20|5148.49|5110.49|5147.54|5109.54|5148.49|5110.49|5147.36|5109.36|10
1607685750000|2020-12-11 11:22:30|5147.67|5109.67|5148.02|5110.02|5148.02|5110.02|5147.67|5109.67|10
1607685760000|2020-12-11 11:22:40|5147.99|5109.99|5148.67|5110.67|5148.67|5110.67|5147.99|5109.99|9
1607685770000|2020-12-11 11:22:50|5148.63|5110.63|5148.64|5110.64|5148.78|5110.78|5148.55|5110.55|10
1607685780000|2020-12-11 11:23:00|5148.63|5110.63|5148.41|5110.41|5149.01|5111.01|5148.41|5110.41|10
1607685790000|2020-12-11 11:23:10|5148.61|5110.61|5149.47|5111.47|5149.47|5111.47|5148.61|5110.61|9
1607685800000|2020-12-11 11:23:20|5150.95|5112.95|5152.74|5114.74|5152.74|5114.74|5150.95|5112.95|10
1607685810000|2020-12-11 11:23:30|5153.04|5115.04|5153.07|5115.07|5153.21|5115.21|5152.38|5114.38|10
1607685820000|2020-12-11 11:23:40|5153.19|5115.19|5153.53|5115.53|5153.53|5115.53|5153.04|5115.04|10
1607685830000|2020-12-11 11:23:50|5153.86|5115.86|5154.41|5116.41|5154.41|5116.41|5153.86|5115.86|10
1607685840000|2020-12-11 11:24:00|5154.4|5116.4|5155.83|5117.83|5155.83|5117.83|5154.28|5116.28|10
1607685850000|2020-12-11 11:24:10|5155.76|5117.76|5156.92|5118.92|5156.93|5118.93|5155.76|5117.76|9
1607685860000|2020-12-11 11:24:20|5156.34|5118.34|5155.52|5117.52|5156.34|5118.34|5155.52|5117.52|10
1607685870000|2020-12-11 11:24:30|5155.41|5117.41|5153.57|5115.57|5155.41|5117.41|5153.57|5115.57|10
1607685880000|2020-12-11 11:24:40|5153.46|5115.46|5151.57|5113.57|5153.46|5115.46|5151.57|5113.57|10
1607685890000|2020-12-11 11:24:50|5151.36|5113.36|5150.37|5112.37|5151.36|5113.36|5150.37|5112.37|10
1607685900000|2020-12-11 11:25:00|5150.27|5112.27|5149.3|5111.3|5150.37|5112.37|5149.3|5111.3|10
1607685910000|2020-12-11 11:25:10|5149.32|5111.32|5149.58|5111.58|5149.81|5111.81|5149.32|5111.32|10
1607685920000|2020-12-11 11:25:20|5149.7|5111.7|5149.34|5111.34|5150.01|5112.01|5149.34|5111.34|10
1607685930000|2020-12-11 11:25:30|5149.51|5111.51|5149.16|5111.16|5149.73|5111.73|5149.14|5111.14|10
1607685940000|2020-12-11 11:25:40|5149.18|5111.18|5147.64|5109.64|5149.18|5111.18|5147.64|5109.64|10
1607685950000|2020-12-11 11:25:50|5147.52|5109.52|5145.36|5107.36|5147.55|5109.55|5145.34|5107.34|10
1607685960000|2020-12-11 11:26:00|5145.25|5107.25|5144.72|5106.72|5145.25|5107.25|5144.72|5106.72|10
1607685970000|2020-12-11 11:26:10|5144.54|5106.54|5140.22|5102.22|5144.54|5106.54|5140.22|5102.22|10
1607685980000|2020-12-11 11:26:20|5139.55|5101.55|5138.81|5100.81|5139.57|5101.57|5138.81|5100.81|9
1607685990000|2020-12-11 11:26:30|5138.75|5100.75|5139.23|5101.23|5139.23|5101.23|5138.75|5100.75|10
1607686000000|2020-12-11 11:26:40|5138.73|5100.73|5137.44|5099.44|5138.73|5100.73|5137.23|5099.23|10
1607686010000|2020-12-11 11:26:50|5137.48|5099.48|5137.72|5099.72|5137.72|5099.72|5137.32|5099.32|10
1607686020000|2020-12-11 11:27:00|5137.51|5099.51|5137.72|5099.72|5137.72|5099.72|5137.39|5099.39|10
1607686030000|2020-12-11 11:27:10|5137.44|5099.44|5137.31|5099.31|5138.11|5100.11|5137.31|5099.31|9
1607686040000|2020-12-11 11:27:20|5136.91|5098.91|5136.23|5098.23|5136.91|5098.91|5135.85|5097.85|10
1607686050000|2020-12-11 11:27:30|5136.24|5098.24|5136|5098|5136.24|5098.24|5135.98|5097.98|10
1607686060000|2020-12-11 11:27:40|5135.82|5097.82|5133.67|5095.67|5135.82|5097.82|5133.67|5095.67|10
1607686070000|2020-12-11 11:27:50|5133.64|5095.64|5131.24|5093.24|5133.64|5095.64|5131.24|5093.24|10
1607686080000|2020-12-11 11:28:00|5131.17|5093.17|5131.99|5093.99|5131.99|5093.99|5131.17|5093.17|9
1607686090000|2020-12-11 11:28:10|5132.22|5094.22|5132|5094|5132.34|5094.34|5131.85|5093.85|10
1607686100000|2020-12-11 11:28:20|5131.9|5093.9|5130.24|5092.24|5131.9|5093.9|5130.24|5092.24|10
1607686110000|2020-12-11 11:28:30|5129.11|5091.11|5129.63|5091.63|5129.63|5091.63|5128.86|5090.86|9
1607686120000|2020-12-11 11:28:40|5129.96|5091.96|5130.5|5092.5|5130.78|5092.78|5129.96|5091.96|10
1607686130000|2020-12-11 11:28:50|5130.45|5092.45|5129.6|5091.6|5130.53|5092.53|5129.6|5091.6|10
1607686140000|2020-12-11 11:29:00|5129.47|5091.47|5127.39|5089.39|5129.47|5091.47|5127.39|5089.39|10
1607686150000|2020-12-11 11:29:10|5127.13|5089.13|5126.67|5088.67|5127.13|5089.13|5126.67|5088.67|10
1607686160000|2020-12-11 11:29:20|5126.55|5088.55|5126.75|5088.75|5126.75|5088.75|5126.36|5088.36|10
1607686170000|2020-12-11 11:29:30|5126.73|5088.73|5126.8|5088.8|5126.9|5088.9|5126.27|5088.27|9
1607686180000|2020-12-11 11:29:40|5126.55|5088.55|5128.19|5090.19|5128.19|5090.19|5126.55|5088.55|10
1607686190000|2020-12-11 11:29:50|5128.51|5090.51|5127.7|5089.7|5128.51|5090.51|5127.7|5089.7|10
1607686200000|2020-12-11 11:30:00|5127.73|5089.73|5127.89|5089.89|5127.89|5089.89|5127.01|5089.01|10
1607686210000|2020-12-11 11:30:10|5127.68|5089.68|5125.59|5087.59|5127.68|5089.68|5125.59|5087.59|10
1607686220000|2020-12-11 11:30:20|5124.33|5086.33|5121.95|5083.95|5124.33|5086.33|5121.77|5083.77|10
1607686230000|2020-12-11 11:30:30|5121.79|5083.79|5121.94|5083.94|5121.97|5083.97|5121.57|5083.57|10
1607686240000|2020-12-11 11:30:40|5121.55|5083.55|5120.68|5082.68|5121.63|5083.63|5120.68|5082.68|10
1607686250000|2020-12-11 11:30:50|5121.14|5083.14|5123.59|5085.59|5123.59|5085.59|5121.14|5083.14|10
1607686260000|2020-12-11 11:31:00|5123.65|5085.65|5123.86|5085.86|5123.86|5085.86|5123.43|5085.43|9
1607686270000|2020-12-11 11:31:10|5124.03|5086.03|5124.85|5086.85|5124.85|5086.85|5124.03|5086.03|10
1607686280000|2020-12-11 11:31:20|5124.8|5086.8|5126.68|5088.68|5126.68|5088.68|5124.7|5086.7|10
1607686290000|2020-12-11 11:31:30|5126.83|5088.83|5132.82|5094.82|5132.82|5094.82|5126.82|5088.82|10
1607686300000|2020-12-11 11:31:40|5133.1|5095.1|5137.28|5099.28|5137.28|5099.28|5133.1|5095.1|10
1607686310000|2020-12-11 11:31:50|5137.23|5099.23|5138.05|5100.05|5138.45|5100.45|5136.92|5098.92|9
1607686320000|2020-12-11 11:32:00|5137.83|5099.83|5136.2|5098.2|5137.83|5099.83|5136.2|5098.2|10
1607686330000|2020-12-11 11:32:10|5136.13|5098.13|5134.49|5096.49|5136.13|5098.13|5134.49|5096.49|8
1607686340000|2020-12-11 11:32:20|5134.32|5096.32|5131.95|5093.95|5134.32|5096.32|5131.95|5093.95|10
1607686350000|2020-12-11 11:32:30|5131.88|5093.88|5130.67|5092.67|5131.88|5093.88|5130.55|5092.55|10
1607686360000|2020-12-11 11:32:40|5130.56|5092.56|5129.39|5091.39|5130.56|5092.56|5129.39|5091.39|10
1607686370000|2020-12-11 11:32:50|5130.28|5092.28|5129.91|5091.91|5130.76|5092.76|5129.91|5091.91|10
1607686380000|2020-12-11 11:33:00|5129.83|5091.83|5128.73|5090.73|5129.83|5091.83|5128.73|5090.73|9
1607686390000|2020-12-11 11:33:10|5128.75|5090.75|5128.29|5090.29|5128.89|5090.89|5128.29|5090.29|7
1607686400000|2020-12-11 11:33:20|5128.33|5090.33|5127.24|5089.24|5128.33|5090.33|5127.24|5089.24|8
1607686410000|2020-12-11 11:33:30|5126.54|5088.54|5126.49|5088.49|5126.54|5088.54|5126.1|5088.1|8
1607686420000|2020-12-11 11:33:40|5126.82|5088.82|5128.39|5090.39|5128.39|5090.39|5126.6|5088.6|10
1607686430000|2020-12-11 11:33:50|5128.27|5090.27|5127.74|5089.74|5128.55|5090.55|5127.74|5089.74|9
1607686440000|2020-12-11 11:34:00|5127.7|5089.7|5128.34|5090.34|5128.34|5090.34|5127.52|5089.52|10
1607686450000|2020-12-11 11:34:10|5128.35|5090.35|5128.99|5090.99|5128.99|5090.99|5128.35|5090.35|10
1607686460000|2020-12-11 11:34:20|5128.72|5090.72|5128.29|5090.29|5128.72|5090.72|5128.25|5090.25|9
1607686470000|2020-12-11 11:34:30|5127.71|5089.71|5128.26|5090.26|5128.33|5090.33|5127.71|5089.71|9
1607686480000|2020-12-11 11:34:40|5128.28|5090.28|5127.86|5089.86|5128.57|5090.57|5127.86|5089.86|10
1607686490000|2020-12-11 11:34:50|5127.93|5089.93|5126.87|5088.87|5127.93|5089.93|5126.82|5088.82|10
1607686500000|2020-12-11 11:35:00|5126.8|5088.8|5125.78|5087.78|5126.8|5088.8|5125.78|5087.78|10
1607686510000|2020-12-11 11:35:10|5125.8|5087.8|5123.18|5085.18|5125.8|5087.8|5123.01|5085.01|10
1607686520000|2020-12-11 11:35:20|5123.09|5085.09|5121.78|5083.78|5123.11|5085.11|5121.61|5083.61|10
1607686530000|2020-12-11 11:35:30|5121.77|5083.77|5121.31|5083.31|5121.83|5083.83|5121.2|5083.2|9
1607686540000|2020-12-11 11:35:40|5121.3|5083.3|5121.49|5083.49|5121.49|5083.49|5121.26|5083.26|9
1607686550000|2020-12-11 11:35:50|5121.5|5083.5|5121.94|5083.94|5121.96|5083.96|5121.5|5083.5|9
1607686560000|2020-12-11 11:36:00|5121.86|5083.86|5120.95|5082.95|5121.86|5083.86|5120.95|5082.95|9
1607686570000|2020-12-11 11:36:10|5120.72|5082.72|5118.4|5080.4|5120.72|5082.72|5118.4|5080.4|10
1607686580000|2020-12-11 11:36:20|5118.14|5080.14|5116.81|5078.81|5118.14|5080.14|5116.81|5078.81|10
1607686590000|2020-12-11 11:36:30|5116.41|5078.41|5115.91|5077.91|5116.41|5078.41|5115.66|5077.66|10
1607686600000|2020-12-11 11:36:40|5115.65|5077.65|5116.37|5078.37|5116.4|5078.4|5115.65|5077.65|10
1607686610000|2020-12-11 11:36:50|5116.24|5078.24|5116.01|5078.01|5116.24|5078.24|5115.57|5077.57|10
1607686620000|2020-12-11 11:37:00|5116.08|5078.08|5116.05|5078.05|5116.21|5078.21|5115.91|5077.91|8
1607686630000|2020-12-11 11:37:10|5116.36|5078.36|5117.99|5079.99|5117.99|5079.99|5116.36|5078.36|10
1607686640000|2020-12-11 11:37:20|5118.2|5080.2|5123.19|5085.19|5123.19|5085.19|5118.2|5080.2|10
1607686650000|2020-12-11 11:37:30|5123.25|5085.25|5126.44|5088.44|5126.45|5088.45|5123.25|5085.25|10
1607686660000|2020-12-11 11:37:40|5126.36|5088.36|5126.65|5088.65|5126.9|5088.9|5126.36|5088.36|9
1607686670000|2020-12-11 11:37:50|5126.77|5088.77|5124.52|5086.52|5126.77|5088.77|5124.52|5086.52|10
1607686680000|2020-12-11 11:38:00|5124.43|5086.43|5122.74|5084.74|5124.48|5086.48|5122.74|5084.74|10
1607686690000|2020-12-11 11:38:10|5122.45|5084.45|5120.12|5082.12|5122.45|5084.45|5120.12|5082.12|10
1607686700000|2020-12-11 11:38:20|5120.47|5082.47|5119.1|5081.1|5120.47|5082.47|5119.1|5081.1|10
1607686710000|2020-12-11 11:38:30|5119.21|5081.21|5118.47|5080.47|5119.37|5081.37|5118.47|5080.47|10
1607686720000|2020-12-11 11:38:40|5118.61|5080.61|5117.76|5079.76|5118.61|5080.61|5117.76|5079.76|9
1607686730000|2020-12-11 11:38:50|5117.68|5079.68|5115.5|5077.5|5117.68|5079.68|5115.5|5077.5|10
1607686740000|2020-12-11 11:39:00|5115.45|5077.45|5114.78|5076.78|5115.45|5077.45|5114.78|5076.78|9
1607686750000|2020-12-11 11:39:10|5114.8|5076.8|5113.9|5075.9|5114.8|5076.8|5113.9|5075.9|10
1607686760000|2020-12-11 11:39:20|5113.89|5075.89|5113.59|5075.59|5114.14|5076.14|5113.52|5075.52|10
1607686770000|2020-12-11 11:39:30|5113.76|5075.76|5114.49|5076.49|5114.49|5076.49|5113.76|5075.76|10
1607686780000|2020-12-11 11:39:40|5114.39|5076.39|5113.81|5075.81|5114.39|5076.39|5113.81|5075.81|10
1607686790000|2020-12-11 11:39:50|5113.67|5075.67|5114.6|5076.6|5114.6|5076.6|5113.66|5075.66|10
1607686800000|2020-12-11 11:40:00|5114.9|5076.9|5117.03|5079.03|5117.03|5079.03|5114.9|5076.9|10
1607686810000|2020-12-11 11:40:10|5117.49|5079.49|5120.67|5082.67|5120.67|5082.67|5117.49|5079.49|10
1607686820000|2020-12-11 11:40:20|5120.95|5082.95|5121.89|5083.89|5122.5|5084.5|5120.95|5082.95|10
1607686830000|2020-12-11 11:40:30|5121.95|5083.95|5122.44|5084.44|5122.46|5084.46|5121.7|5083.7|10
1607686840000|2020-12-11 11:40:40|5122.56|5084.56|5124.03|5086.03|5124.03|5086.03|5122.32|5084.32|10
1607686850000|2020-12-11 11:40:50|5124.18|5086.18|5125.52|5087.52|5125.52|5087.52|5124.18|5086.18|10
1607686860000|2020-12-11 11:41:00|5125.81|5087.81|5126.33|5088.33|5126.45|5088.45|5125.81|5087.81|9
1607686870000|2020-12-11 11:41:10|5126.17|5088.17|5125.17|5087.17|5126.17|5088.17|5125.11|5087.11|10
1607686880000|2020-12-11 11:41:20|5125.24|5087.24|5126.39|5088.39|5126.39|5088.39|5125.03|5087.03|10
1607686890000|2020-12-11 11:41:30|5126.43|5088.43|5126.32|5088.32|5127.02|5089.02|5126.32|5088.32|9
1607686900000|2020-12-11 11:41:40|5126.25|5088.25|5126.07|5088.07|5126.25|5088.25|5126.02|5088.02|10
1607686910000|2020-12-11 11:41:50|5126.08|5088.08|5125.56|5087.56|5126.08|5088.08|5125.39|5087.39|10
1607686920000|2020-12-11 11:42:00|5125.71|5087.71|5127.03|5089.03|5127.03|5089.03|5125.71|5087.71|10
1607686930000|2020-12-11 11:42:10|5127.12|5089.12|5127.93|5089.93|5127.93|5089.93|5127.12|5089.12|9
1607686940000|2020-12-11 11:42:20|5128.07|5090.07|5129.5|5091.5|5129.5|5091.5|5128.07|5090.07|10
1607686950000|2020-12-11 11:42:30|5129.87|5091.87|5131.19|5093.19|5131.19|5093.19|5129.87|5091.87|10
1607686960000|2020-12-11 11:42:40|5131.51|5093.51|5132.44|5094.44|5132.59|5094.59|5131.51|5093.51|10
1607686970000|2020-12-11 11:42:50|5132.41|5094.41|5132.99|5094.99|5132.99|5094.99|5132.34|5094.34|10
1607686980000|2020-12-11 11:43:00|5133.1|5095.1|5132.31|5094.31|5133.49|5095.49|5132.31|5094.31|9
1607686990000|2020-12-11 11:43:10|5132.3|5094.3|5131.29|5093.29|5132.3|5094.3|5131.28|5093.28|10
1607687000000|2020-12-11 11:43:20|5131.26|5093.26|5130.07|5092.07|5131.26|5093.26|5130.07|5092.07|9
1607687010000|2020-12-11 11:43:30|5129.82|5091.82|5128.49|5090.49|5129.82|5091.82|5128.45|5090.45|10
1607687020000|2020-12-11 11:43:40|5128.59|5090.59|5127.97|5089.97|5128.59|5090.59|5127.9|5089.9|9
1607687030000|2020-12-11 11:43:50|5127.84|5089.84|5128.68|5090.68|5128.68|5090.68|5127.57|5089.57|10
1607687040000|2020-12-11 11:44:00|5128.76|5090.76|5128.05|5090.05|5128.85|5090.85|5127.93|5089.93|10
1607687050000|2020-12-11 11:44:10|5127.95|5089.95|5128.14|5090.14|5128.21|5090.21|5127.84|5089.84|9
1607687060000|2020-12-11 11:44:20|5127.97|5089.97|5126.41|5088.41|5128.13|5090.13|5126.41|5088.41|10
1607687070000|2020-12-11 11:44:30|5126.2|5088.2|5124.23|5086.23|5126.2|5088.2|5124.15|5086.15|10
1607687080000|2020-12-11 11:44:40|5124.06|5086.06|5124.1|5086.1|5124.1|5086.1|5123.66|5085.66|10
1607687090000|2020-12-11 11:44:50|5124.32|5086.32|5125.03|5087.03|5125.06|5087.06|5124.32|5086.32|10
1607687100000|2020-12-11 11:45:00|5125.09|5087.09|5125.34|5087.34|5125.65|5087.65|5125.09|5087.09|10
1607687110000|2020-12-11 11:45:10|5125.07|5087.07|5124.38|5086.38|5125.1|5087.1|5124.38|5086.38|10
1607687120000|2020-12-11 11:45:20|5124.14|5086.14|5120.72|5082.72|5124.14|5086.14|5120.61|5082.61|10
1607687130000|2020-12-11 11:45:30|5120.67|5082.67|5117.97|5079.97|5120.67|5082.67|5117.97|5079.97|10
1607687140000|2020-12-11 11:45:40|5117.67|5079.67|5117.29|5079.29|5117.67|5079.67|5117.29|5079.29|10
1607687150000|2020-12-11 11:45:50|5117.21|5079.21|5116.79|5078.79|5117.28|5079.28|5116.68|5078.68|10
1607687160000|2020-12-11 11:46:00|5117.1|5079.1|5118.51|5080.51|5118.51|5080.51|5117.08|5079.08|10
1607687170000|2020-12-11 11:46:10|5118.61|5080.61|5119.9|5081.9|5119.9|5081.9|5118.58|5080.58|9
1607687180000|2020-12-11 11:46:20|5119.89|5081.89|5122.68|5084.68|5122.68|5084.68|5119.89|5081.89|10
1607687190000|2020-12-11 11:46:30|5123.1|5085.1|5124.75|5086.75|5124.78|5086.78|5123.1|5085.1|9
1607687200000|2020-12-11 11:46:40|5124.82|5086.82|5125.93|5087.93|5125.93|5087.93|5124.82|5086.82|8
1607687210000|2020-12-11 11:46:50|5126.15|5088.15|5127.73|5089.73|5127.73|5089.73|5126.15|5088.15|10
1607687220000|2020-12-11 11:47:00|5128.42|5090.42|5130.12|5092.12|5130.12|5092.12|5128.42|5090.42|10
1607687230000|2020-12-11 11:47:10|5130.62|5092.62|5133.57|5095.57|5133.57|5095.57|5130.62|5092.62|10
1607687240000|2020-12-11 11:47:20|5133.7|5095.7|5134.29|5096.29|5134.29|5096.29|5133.68|5095.68|10
1607687250000|2020-12-11 11:47:30|5134.77|5096.77|5135.26|5097.26|5135.35|5097.35|5134.59|5096.59|10
1607687260000|2020-12-11 11:47:40|5135.15|5097.15|5136.85|5098.85|5136.85|5098.85|5135.12|5097.12|10
1607687270000|2020-12-11 11:47:50|5137.1|5099.1|5137.01|5099.01|5137.3|5099.3|5136.94|5098.94|10
1607687280000|2020-12-11 11:48:00|5136.96|5098.96|5137.27|5099.27|5137.35|5099.35|5136.73|5098.73|10
1607687290000|2020-12-11 11:48:10|5137.25|5099.25|5136.79|5098.79|5137.25|5099.25|5136.79|5098.79|10
1607687300000|2020-12-11 11:48:20|5136.8|5098.8|5137.31|5099.31|5137.31|5099.31|5136.8|5098.8|10
1607687310000|2020-12-11 11:48:30|5137.28|5099.28|5136.97|5098.97|5137.29|5099.29|5136.9|5098.9|9
1607687320000|2020-12-11 11:48:40|5137.24|5099.24|5136.79|5098.79|5137.24|5099.24|5136.73|5098.73|10
1607687330000|2020-12-11 11:48:50|5136.76|5098.76|5134.77|5096.77|5136.76|5098.76|5134.77|5096.77|10
1607687340000|2020-12-11 11:49:00|5134.71|5096.71|5133.17|5095.17|5134.71|5096.71|5133.17|5095.17|10
1607687350000|2020-12-11 11:49:10|5132.99|5094.99|5131.61|5093.61|5132.99|5094.99|5131.61|5093.61|9
1607687360000|2020-12-11 11:49:20|5131.33|5093.33|5130.52|5092.52|5131.36|5093.36|5130.52|5092.52|10
1607687370000|2020-12-11 11:49:30|5130.49|5092.49|5130.09|5092.09|5130.49|5092.49|5129.93|5091.93|10
1607687380000|2020-12-11 11:49:40|5129.6|5091.6|5125.97|5087.97|5129.88|5091.88|5125.97|5087.97|10
1607687390000|2020-12-11 11:49:50|5125.86|5087.86|5123.16|5085.16|5125.86|5087.86|5123.16|5085.16|10
1607687400000|2020-12-11 11:50:00|5122.41|5084.41|5121.96|5083.96|5122.41|5084.41|5121.91|5083.91|8
1607687410000|2020-12-11 11:50:10|5121.89|5083.89|5123.41|5085.41|5123.41|5085.41|5121.89|5083.89|10
1607687420000|2020-12-11 11:50:20|5123.5|5085.5|5126.47|5088.47|5126.47|5088.47|5123.5|5085.5|10
1607687430000|2020-12-11 11:50:30|5126.5|5088.5|5127.55|5089.55|5127.55|5089.55|5126.5|5088.5|10
1607687440000|2020-12-11 11:50:40|5127.62|5089.62|5127.1|5089.1|5127.79|5089.79|5127.1|5089.1|8
1607687450000|2020-12-11 11:50:50|5127.12|5089.12|5125.18|5087.18|5127.12|5089.12|5125.18|5087.18|10
1607687460000|2020-12-11 11:51:00|5125.24|5087.24|5124.42|5086.42|5125.29|5087.29|5124.42|5086.42|10
1607687470000|2020-12-11 11:51:10|5124.71|5086.71|5126.73|5088.73|5126.73|5088.73|5124.6|5086.6|10
1607687480000|2020-12-11 11:51:20|5127.37|5089.37|5130.93|5092.93|5130.93|5092.93|5127.37|5089.37|10
1607687490000|2020-12-11 11:51:30|5131.18|5093.18|5132.64|5094.64|5132.85|5094.85|5131.18|5093.18|8
1607687500000|2020-12-11 11:51:40|5132.23|5094.23|5131.24|5093.24|5132.52|5094.52|5131.17|5093.17|10
1607687510000|2020-12-11 11:51:50|5131.23|5093.23|5131.92|5093.92|5131.92|5093.92|5131.23|5093.23|10
1607687520000|2020-12-11 11:52:00|5132.01|5094.01|5132.51|5094.51|5132.55|5094.55|5132|5094|10
1607687530000|2020-12-11 11:52:10|5132.37|5094.37|5133.26|5095.26|5133.41|5095.41|5132.37|5094.37|9
1607687540000|2020-12-11 11:52:20|5133.38|5095.38|5134.14|5096.14|5134.14|5096.14|5133.36|5095.36|9
1607687550000|2020-12-11 11:52:30|5134.16|5096.16|5134.59|5096.59|5134.59|5096.59|5133.85|5095.85|10
1607687560000|2020-12-11 11:52:40|5134.64|5096.64|5135.75|5097.75|5135.89|5097.89|5134.64|5096.64|10
1607687570000|2020-12-11 11:52:50|5135.95|5097.95|5136.93|5098.93|5136.93|5098.93|5135.92|5097.92|9
1607687580000|2020-12-11 11:53:00|5137.37|5099.37|5135.77|5097.77|5137.37|5099.37|5135.77|5097.77|10
1607687590000|2020-12-11 11:53:10|5135.48|5097.48|5135.09|5097.09|5135.48|5097.48|5134.94|5096.94|10
1607687600000|2020-12-11 11:53:20|5135.08|5097.08|5136.16|5098.16|5136.16|5098.16|5135.08|5097.08|10
1607687610000|2020-12-11 11:53:30|5136.22|5098.22|5136.41|5098.41|5136.59|5098.59|5136.16|5098.16|9
1607687620000|2020-12-11 11:53:40|5136.39|5098.39|5136.38|5098.38|5136.78|5098.78|5136.33|5098.33|9
1607687630000|2020-12-11 11:53:50|5136.18|5098.18|5136.34|5098.34|5136.34|5098.34|5135.88|5097.88|9
1607687640000|2020-12-11 11:54:00|5136.75|5098.75|5136.62|5098.62|5137.01|5099.01|5136.62|5098.62|10
1607687650000|2020-12-11 11:54:10|5136.61|5098.61|5136.29|5098.29|5136.64|5098.64|5136.26|5098.26|9
1607687660000|2020-12-11 11:54:20|5136.23|5098.23|5134.87|5096.87|5136.27|5098.27|5134.87|5096.87|10
1607687670000|2020-12-11 11:54:30|5134.51|5096.51|5133.37|5095.37|5134.51|5096.51|5133.37|5095.37|10
1607687680000|2020-12-11 11:54:40|5133.34|5095.34|5132.37|5094.37|5133.35|5095.35|5132.37|5094.37|10
1607687690000|2020-12-11 11:54:50|5132.31|5094.31|5133.14|5095.14|5133.14|5095.14|5132.11|5094.11|9
1607687700000|2020-12-11 11:55:00|5133.09|5095.09|5134.1|5096.1|5134.1|5096.1|5133.09|5095.09|9
1607687710000|2020-12-11 11:55:10|5134.71|5096.71|5135.8|5097.8|5135.8|5097.8|5134.71|5096.71|9
1607687720000|2020-12-11 11:55:20|5135.94|5097.94|5136.93|5098.93|5137.03|5099.03|5135.94|5097.94|10
1607687730000|2020-12-11 11:55:30|5137.29|5099.29|5138.78|5100.78|5138.78|5100.78|5137.29|5099.29|10
1607687740000|2020-12-11 11:55:40|5138.89|5100.89|5139.65|5101.65|5139.94|5101.94|5138.89|5100.89|10
1607687750000|2020-12-11 11:55:50|5139.81|5101.81|5139.85|5101.85|5139.9|5101.9|5139.59|5101.59|10
1607687760000|2020-12-11 11:56:00|5139.86|5101.86|5140.54|5102.54|5140.72|5102.72|5139.86|5101.86|10
1607687770000|2020-12-11 11:56:10|5140.56|5102.56|5140.55|5102.55|5140.73|5102.73|5140.51|5102.51|9
1607687780000|2020-12-11 11:56:20|5140.58|5102.58|5141.58|5103.58|5141.58|5103.58|5140.5|5102.5|9
1607687790000|2020-12-11 11:56:30|5141.64|5103.64|5142.13|5104.13|5142.13|5104.13|5141.64|5103.64|9
1607687800000|2020-12-11 11:56:40|5141.99|5103.99|5142.02|5104.02|5142.09|5104.09|5141.94|5103.94|8
1607687810000|2020-12-11 11:56:50|5142.01|5104.01|5140.99|5102.99|5142.01|5104.01|5140.99|5102.99|10
1607687820000|2020-12-11 11:57:00|5140.68|5102.68|5140.83|5102.83|5140.84|5102.84|5140.65|5102.65|10
1607687830000|2020-12-11 11:57:10|5140.92|5102.92|5141.49|5103.49|5141.49|5103.49|5140.83|5102.83|9
1607687840000|2020-12-11 11:57:20|5141.66|5103.66|5141.91|5103.91|5141.91|5103.91|5141.66|5103.66|8
1607687850000|2020-12-11 11:57:30|5141.7|5103.7|5141.64|5103.64|5141.85|5103.85|5141.56|5103.56|8
1607687860000|2020-12-11 11:57:40|5141.39|5103.39|5141.16|5103.16|5141.46|5103.46|5141.15|5103.15|9
1607687870000|2020-12-11 11:57:50|5141.13|5103.13|5142.08|5104.08|5142.17|5104.17|5141.13|5103.13|10
1607687880000|2020-12-11 11:58:00|5142.23|5104.23|5142.37|5104.37|5142.37|5104.37|5142.05|5104.05|9
1607687890000|2020-12-11 11:58:10|5142.41|5104.41|5142.16|5104.16|5142.63|5104.63|5142.09|5104.09|9
1607687900000|2020-12-11 11:58:20|5142.19|5104.19|5140.6|5102.6|5142.45|5104.45|5140.6|5102.6|10
1607687910000|2020-12-11 11:58:30|5140.61|5102.61|5138.83|5100.83|5140.61|5102.61|5138.83|5100.83|10
1607687920000|2020-12-11 11:58:40|5138.8|5100.8|5137.23|5099.23|5138.8|5100.8|5137.15|5099.15|9
1607687930000|2020-12-11 11:58:50|5137.19|5099.19|5138.6|5100.6|5138.6|5100.6|5137.19|5099.19|10
1607687940000|2020-12-11 11:59:00|5138.28|5100.28|5139.83|5101.83|5139.95|5101.95|5138.28|5100.28|10
1607687950000|2020-12-11 11:59:10|5139.39|5101.39|5139.06|5101.06|5139.7|5101.7|5139.04|5101.04|10
1607687960000|2020-12-11 11:59:20|5139.07|5101.07|5138.18|5100.18|5139.07|5101.07|5138.18|5100.18|10
1607687970000|2020-12-11 11:59:30|5138.19|5100.19|5139.02|5101.02|5139.02|5101.02|5138.11|5100.11|10
1607687980000|2020-12-11 11:59:40|5138.68|5100.68|5138.86|5100.86|5139.03|5101.03|5138.68|5100.68|10
1607687990000|2020-12-11 11:59:50|5138.88|5100.88|5137.78|5099.78|5138.88|5100.88|5137.78|5099.78|10
1607688000000|2020-12-11 12:00:00|5137.83|5099.83|5134.81|5096.81|5137.83|5099.83|5134.81|5096.81|10
1607688010000|2020-12-11 12:00:10|5134.73|5096.73|5130.47|5092.47|5134.73|5096.73|5130.47|5092.47|10
1607688020000|2020-12-11 12:00:20|5130.07|5092.07|5126.66|5088.66|5130.07|5092.07|5126.23|5088.23|10
1607688030000|2020-12-11 12:00:30|5126.86|5088.86|5127.52|5089.52|5127.59|5089.59|5126.75|5088.75|10
1607688040000|2020-12-11 12:00:40|5127.3|5089.3|5126.55|5088.55|5127.38|5089.38|5126.55|5088.55|10
1607688050000|2020-12-11 12:00:50|5126.64|5088.64|5127.86|5089.86|5127.86|5089.86|5126.64|5088.64|10
1607688060000|2020-12-11 12:01:00|5127.69|5089.69|5130.37|5092.37|5130.37|5092.37|5127.69|5089.69|10
1607688070000|2020-12-11 12:01:10|5130.9|5092.9|5134.63|5096.63|5134.63|5096.63|5130.9|5092.9|10
1607688080000|2020-12-11 12:01:20|5134.99|5096.99|5139.08|5101.08|5139.14|5101.14|5134.99|5096.99|10
1607688090000|2020-12-11 12:01:30|5139.13|5101.13|5143.12|5105.12|5143.12|5105.12|5139.13|5101.13|9
1607688100000|2020-12-11 12:01:40|5143.46|5105.46|5144.04|5106.04|5144.19|5106.19|5143.46|5105.46|9
1607688110000|2020-12-11 12:01:50|5144.33|5106.33|5145.12|5107.12|5145.12|5107.12|5144.33|5106.33|10
1607688120000|2020-12-11 12:02:00|5145.23|5107.23|5147.53|5109.53|5147.53|5109.53|5145.23|5107.23|10
1607688130000|2020-12-11 12:02:10|5147.66|5109.66|5151.07|5113.07|5151.12|5113.12|5147.66|5109.66|10
1607688140000|2020-12-11 12:02:20|5151.75|5113.75|5152.32|5114.32|5152.32|5114.32|5151.75|5113.75|9
1607688150000|2020-12-11 12:02:30|5152.42|5114.42|5152.11|5114.11|5152.62|5114.62|5152.11|5114.11|10
1607688160000|2020-12-11 12:02:40|5152.17|5114.17|5152.5|5114.5|5152.77|5114.77|5152.17|5114.17|10
1607688170000|2020-12-11 12:02:50|5152.78|5114.78|5154.57|5116.57|5154.57|5116.57|5152.78|5114.78|10
1607688180000|2020-12-11 12:03:00|5154.8|5116.8|5156.6|5118.6|5156.6|5118.6|5154.8|5116.8|8
1607688190000|2020-12-11 12:03:10|5156.9|5118.9|5157.87|5119.87|5157.98|5119.98|5156.9|5118.9|10
1607688200000|2020-12-11 12:03:20|5158.43|5120.43|5158.84|5120.84|5158.86|5120.86|5158.43|5120.43|10
1607688210000|2020-12-11 12:03:30|5158.97|5120.97|5157.48|5119.48|5159.14|5121.14|5157.48|5119.48|10
1607688220000|2020-12-11 12:03:40|5157.5|5119.5|5156.57|5118.57|5157.5|5119.5|5156.57|5118.57|9
1607688230000|2020-12-11 12:03:50|5155.86|5117.86|5157.14|5119.14|5157.14|5119.14|5155.81|5117.81|10
1607688240000|2020-12-11 12:04:00|5157.64|5119.64|5159.16|5121.16|5159.16|5121.16|5157.64|5119.64|10
1607688250000|2020-12-11 12:04:10|5159.2|5121.2|5159.57|5121.57|5159.57|5121.57|5158.91|5120.91|10
1607688260000|2020-12-11 12:04:20|5159.55|5121.55|5160.92|5122.92|5160.92|5122.92|5159.55|5121.55|10
1607688270000|2020-12-11 12:04:30|5160.99|5122.99|5162.73|5124.73|5162.73|5124.73|5160.99|5122.99|9
1607688280000|2020-12-11 12:04:40|5162.72|5124.72|5161.81|5123.81|5162.72|5124.72|5161.54|5123.54|9
1607688290000|2020-12-11 12:04:50|5161.63|5123.63|5161.57|5123.57|5161.74|5123.74|5161.37|5123.37|8
1607688300000|2020-12-11 12:05:00|5161.79|5123.79|5161.92|5123.92|5162.23|5124.23|5161.79|5123.79|10
1607688310000|2020-12-11 12:05:10|5161.4|5123.4|5159.73|5121.73|5161.4|5123.4|5159.63|5121.63|10
1607688320000|2020-12-11 12:05:20|5159.67|5121.67|5160.22|5122.22|5160.28|5122.28|5159.67|5121.67|10
1607688330000|2020-12-11 12:05:30|5160.16|5122.16|5158.71|5120.71|5160.16|5122.16|5158.71|5120.71|10
1607688340000|2020-12-11 12:05:40|5158.68|5120.68|5157.76|5119.76|5158.68|5120.68|5157.43|5119.43|10
1607688350000|2020-12-11 12:05:50|5157.77|5119.77|5157.93|5119.93|5157.93|5119.93|5157.55|5119.55|10
1607688360000|2020-12-11 12:06:00|5157.89|5119.89|5157.12|5119.12|5158.38|5120.38|5157.12|5119.12|10
1607688370000|2020-12-11 12:06:10|5157.25|5119.25|5156.71|5118.71|5157.25|5119.25|5156.71|5118.71|10
1607688380000|2020-12-11 12:06:20|5156.74|5118.74|5156.35|5118.35|5156.74|5118.74|5156.35|5118.35|10
1607688390000|2020-12-11 12:06:30|5156.33|5118.33|5156.91|5118.91|5157.08|5119.08|5156.33|5118.33|10
1607688400000|2020-12-11 12:06:40|5156.93|5118.93|5156.93|5118.93|5156.99|5118.99|5156.87|5118.87|10
1607688410000|2020-12-11 12:06:50|5156.76|5118.76|5156.71|5118.71|5157.12|5119.12|5156.71|5118.71|8
1607688420000|2020-12-11 12:07:00|5156.66|5118.66|5155.72|5117.72|5156.73|5118.73|5155.72|5117.72|10
1607688430000|2020-12-11 12:07:10|5155.94|5117.94|5156.57|5118.57|5156.61|5118.61|5155.94|5117.94|9
1607688440000|2020-12-11 12:07:20|5156.71|5118.71|5157.45|5119.45|5157.45|5119.45|5156.6|5118.6|9
1607688450000|2020-12-11 12:07:30|5157.48|5119.48|5157.18|5119.18|5157.48|5119.48|5157.18|5119.18|7
1607688460000|2020-12-11 12:07:40|5157.09|5119.09|5156.66|5118.66|5157.09|5119.09|5156.66|5118.66|9
1607688470000|2020-12-11 12:07:50|5156.65|5118.65|5156.19|5118.19|5156.68|5118.68|5156.18|5118.18|10
1607688480000|2020-12-11 12:08:00|5156.17|5118.17|5155.2|5117.2|5156.17|5118.17|5155.2|5117.2|9
1607688490000|2020-12-11 12:08:10|5155.23|5117.23|5155.37|5117.37|5155.37|5117.37|5155.12|5117.12|8
1607688500000|2020-12-11 12:08:20|5155.4|5117.4|5155.38|5117.38|5155.46|5117.46|5155.38|5117.38|8
1607688510000|2020-12-11 12:08:30|5155.48|5117.48|5155.31|5117.31|5155.64|5117.64|5155.31|5117.31|10
1607688520000|2020-12-11 12:08:40|5155.34|5117.34|5153.9|5115.9|5155.34|5117.34|5153.9|5115.9|10
1607688530000|2020-12-11 12:08:50|5153.82|5115.82|5152.65|5114.65|5153.82|5115.82|5152.65|5114.65|10
1607688540000|2020-12-11 12:09:00|5152.57|5114.57|5151.95|5113.95|5152.61|5114.61|5151.95|5113.95|9
1607688550000|2020-12-11 12:09:10|5151.34|5113.34|5150.68|5112.68|5151.34|5113.34|5150.58|5112.58|10
1607688560000|2020-12-11 12:09:20|5150.47|5112.47|5150.92|5112.92|5151.11|5113.11|5150.44|5112.44|8
1607688570000|2020-12-11 12:09:30|5150.43|5112.43|5150.62|5112.62|5150.62|5112.62|5150.29|5112.29|8
1607688580000|2020-12-11 12:09:40|5150.63|5112.63|5150.27|5112.27|5150.63|5112.63|5150.27|5112.27|10
1607688590000|2020-12-11 12:09:50|5149.83|5111.83|5149.42|5111.42|5149.87|5111.87|5149.37|5111.37|10
1607688600000|2020-12-11 12:10:00|5149.25|5111.25|5148.97|5110.97|5149.25|5111.25|5148.95|5110.95|8
1607688610000|2020-12-11 12:10:10|5148.95|5110.95|5148.98|5110.98|5149.12|5111.12|5148.83|5110.83|9
1607688620000|2020-12-11 12:10:20|5148.89|5110.89|5148.81|5110.81|5148.89|5110.89|5148.81|5110.81|7
1607688630000|2020-12-11 12:10:30|5148.82|5110.82|5149.89|5111.89|5149.94|5111.94|5148.82|5110.82|10
1607688640000|2020-12-11 12:10:40|5149.59|5111.59|5149|5111|5149.59|5111.59|5148.89|5110.89|10
1607688650000|2020-12-11 12:10:50|5149.02|5111.02|5146.68|5108.68|5149.04|5111.04|5146.68|5108.68|10
1607688660000|2020-12-11 12:11:00|5145.89|5107.89|5142.46|5104.46|5145.89|5107.89|5142.46|5104.46|10
1607688670000|2020-12-11 12:11:10|5141.87|5103.87|5140.13|5102.13|5141.87|5103.87|5140.13|5102.13|10
1607688680000|2020-12-11 12:11:20|5140.1|5102.1|5139.13|5101.13|5140.1|5102.1|5139.13|5101.13|10
1607688690000|2020-12-11 12:11:30|5138.92|5100.92|5136.22|5098.22|5138.92|5100.92|5136.22|5098.22|10
1607688700000|2020-12-11 12:11:40|5135.65|5097.65|5134.72|5096.72|5135.66|5097.66|5134.72|5096.72|10
1607688710000|2020-12-11 12:11:50|5133.57|5095.57|5132.62|5094.62|5133.57|5095.57|5132.59|5094.59|10
1607688720000|2020-12-11 12:12:00|5132.59|5094.59|5130.77|5092.77|5132.59|5094.59|5130.77|5092.77|10
1607688730000|2020-12-11 12:12:10|5130.73|5092.73|5128.93|5090.93|5130.73|5092.73|5128.93|5090.93|9
1607688740000|2020-12-11 12:12:20|5128.91|5090.91|5128.29|5090.29|5128.91|5090.91|5128.17|5090.17|10
1607688750000|2020-12-11 12:12:30|5128.18|5090.18|5128.09|5090.09|5128.38|5090.38|5128.08|5090.08|10
1607688760000|2020-12-11 12:12:40|5128.22|5090.22|5128.55|5090.55|5128.63|5090.63|5128.22|5090.22|10
1607688770000|2020-12-11 12:12:50|5128.62|5090.62|5128.84|5090.84|5128.84|5090.84|5128.53|5090.53|9
1607688780000|2020-12-11 12:13:00|5129.1|5091.1|5129.62|5091.62|5129.62|5091.62|5129.04|5091.04|9
1607688790000|2020-12-11 12:13:10|5129.52|5091.52|5132.44|5094.44|5132.44|5094.44|5129.52|5091.52|10
1607688800000|2020-12-11 12:13:20|5132.83|5094.83|5134.96|5096.96|5134.96|5096.96|5132.83|5094.83|10
1607688810000|2020-12-11 12:13:30|5135.19|5097.19|5134.6|5096.6|5135.42|5097.42|5134.44|5096.44|10
1607688820000|2020-12-11 12:13:40|5134.72|5096.72|5134.89|5096.89|5135.02|5097.02|5134.64|5096.64|9
1607688830000|2020-12-11 12:13:50|5134.83|5096.83|5134.54|5096.54|5134.83|5096.83|5134.54|5096.54|10
1607688840000|2020-12-11 12:14:00|5134.55|5096.55|5136.97|5098.97|5136.97|5098.97|5134.51|5096.51|10
1607688850000|2020-12-11 12:14:10|5137.04|5099.04|5140.71|5102.71|5140.71|5102.71|5137.04|5099.04|9
1607688860000|2020-12-11 12:14:20|5140.94|5102.94|5141.38|5103.38|5141.43|5103.43|5140.94|5102.94|9
1607688870000|2020-12-11 12:14:30|5141.64|5103.64|5142.39|5104.39|5142.53|5104.53|5141.6|5103.6|10
1607688880000|2020-12-11 12:14:40|5142.41|5104.41|5141.34|5103.34|5142.56|5104.56|5141.34|5103.34|10
1607688890000|2020-12-11 12:14:50|5141.46|5103.46|5140.83|5102.83|5141.46|5103.46|5140.76|5102.76|9
1607688900000|2020-12-11 12:15:00|5140.95|5102.95|5140.3|5102.3|5140.95|5102.95|5140.21|5102.21|10
1607688910000|2020-12-11 12:15:10|5140.16|5102.16|5140.49|5102.49|5140.49|5102.49|5139.96|5101.96|9
1607688920000|2020-12-11 12:15:20|5140.54|5102.54|5141.43|5103.43|5141.46|5103.46|5140.54|5102.54|9
1607688930000|2020-12-11 12:15:30|5141.7|5103.7|5143.09|5105.09|5143.09|5105.09|5141.7|5103.7|10
1607688940000|2020-12-11 12:15:40|5143.2|5105.2|5145.12|5107.12|5145.22|5107.22|5143.16|5105.16|10
1607688950000|2020-12-11 12:15:50|5145.47|5107.47|5147.05|5109.05|5147.43|5109.43|5145.42|5107.42|10
1607688960000|2020-12-11 12:16:00|5146.96|5108.96|5147.1|5109.1|5147.44|5109.44|5146.96|5108.96|10
1607688970000|2020-12-11 12:16:10|5147.27|5109.27|5148.73|5110.73|5148.73|5110.73|5147.27|5109.27|10
1607688980000|2020-12-11 12:16:20|5149.11|5111.11|5150.89|5112.89|5150.89|5112.89|5149.11|5111.11|10
1607688990000|2020-12-11 12:16:30|5151.29|5113.29|5153.85|5115.85|5153.85|5115.85|5151.29|5113.29|10
1607689000000|2020-12-11 12:16:40|5154.02|5116.02|5155.13|5117.13|5155.13|5117.13|5154.01|5116.01|10
1607689010000|2020-12-11 12:16:50|5155.33|5117.33|5156.91|5118.91|5157.13|5119.13|5155.33|5117.33|9
1607689020000|2020-12-11 12:17:00|5157.25|5119.25|5157.94|5119.94|5158.03|5120.03|5157.25|5119.25|10
1607689030000|2020-12-11 12:17:10|5157.88|5119.88|5157.35|5119.35|5157.88|5119.88|5156.86|5118.86|10
1607689040000|2020-12-11 12:17:20|5157.33|5119.33|5157.73|5119.73|5157.73|5119.73|5157.09|5119.09|10
1607689050000|2020-12-11 12:17:30|5157.85|5119.85|5158.24|5120.24|5158.24|5120.24|5157.66|5119.66|10
1607689060000|2020-12-11 12:17:40|5158.25|5120.25|5159.99|5121.99|5159.99|5121.99|5158.21|5120.21|10
1607689070000|2020-12-11 12:17:50|5160.31|5122.31|5159.34|5121.34|5160.55|5122.55|5159.34|5121.34|10
1607689080000|2020-12-11 12:18:00|5159.25|5121.25|5158.66|5120.66|5159.25|5121.25|5158.66|5120.66|10
1607689090000|2020-12-11 12:18:10|5158.64|5120.64|5158.84|5120.84|5158.9|5120.9|5158.41|5120.41|10
1607689100000|2020-12-11 12:18:20|5158.93|5120.93|5159.39|5121.39|5159.42|5121.42|5158.93|5120.93|9
1607689110000|2020-12-11 12:18:30|5159.48|5121.48|5160.4|5122.4|5160.4|5122.4|5159.43|5121.43|9
1607689120000|2020-12-11 12:18:40|5160.59|5122.59|5163.97|5125.97|5163.97|5125.97|5160.59|5122.59|10
1607689130000|2020-12-11 12:18:50|5164.53|5126.53|5166.98|5128.98|5166.98|5128.98|5164.53|5126.53|10
1607689140000|2020-12-11 12:19:00|5167.03|5129.03|5167.73|5129.73|5168.02|5130.02|5167.03|5129.03|10
1607689150000|2020-12-11 12:19:10|5168.1|5130.1|5168.2|5130.2|5168.75|5130.75|5168.1|5130.1|9
1607689160000|2020-12-11 12:19:20|5168.35|5130.35|5169.45|5131.45|5169.49|5131.49|5168.35|5130.35|10
1607689170000|2020-12-11 12:19:30|5169.49|5131.49|5169.46|5131.46|5169.98|5131.98|5169.33|5131.33|9
1607689180000|2020-12-11 12:19:40|5169.43|5131.43|5169.62|5131.62|5169.62|5131.62|5169.39|5131.39|10
1607689190000|2020-12-11 12:19:50|5169.47|5131.47|5171.13|5133.13|5171.13|5133.13|5169.47|5131.47|10
1607689200000|2020-12-11 12:20:00|5171.11|5133.11|5169.75|5131.75|5171.4|5133.4|5169.75|5131.75|9
1607689210000|2020-12-11 12:20:10|5168.81|5130.81|5167.08|5129.08|5168.81|5130.81|5166.45|5128.45|10
1607689220000|2020-12-11 12:20:20|5167.02|5129.02|5166.29|5128.29|5167.02|5129.02|5166.08|5128.08|10
1607689230000|2020-12-11 12:20:30|5166.55|5128.55|5166.16|5128.16|5166.76|5128.76|5166.16|5128.16|10
1607689240000|2020-12-11 12:20:40|5166.15|5128.15|5167.36|5129.36|5167.39|5129.39|5166.15|5128.15|10
1607689250000|2020-12-11 12:20:50|5167.48|5129.48|5167.6|5129.6|5167.6|5129.6|5167.03|5129.03|10
1607689260000|2020-12-11 12:21:00|5167.49|5129.49|5167.38|5129.38|5167.49|5129.49|5167.02|5129.02|10
1607689270000|2020-12-11 12:21:10|5167.02|5129.02|5165.92|5127.92|5167.02|5129.02|5165.92|5127.92|10
1607689280000|2020-12-11 12:21:20|5165.85|5127.85|5167.1|5129.1|5167.1|5129.1|5165.85|5127.85|9
1607689290000|2020-12-11 12:21:30|5167.4|5129.4|5168.42|5130.42|5168.45|5130.45|5167.4|5129.4|9
1607689300000|2020-12-11 12:21:40|5168.58|5130.58|5170|5132|5170|5132|5168.58|5130.58|10
1607689310000|2020-12-11 12:21:50|5170.02|5132.02|5170.5|5132.5|5170.5|5132.5|5169.85|5131.85|10
1607689320000|2020-12-11 12:22:00|5170.44|5132.44|5170.59|5132.59|5170.68|5132.68|5170.44|5132.44|7
1607689330000|2020-12-11 12:22:10|5170.69|5132.69|5170.05|5132.05|5170.69|5132.69|5170.01|5132.01|10
1607689340000|2020-12-11 12:22:20|5169.69|5131.69|5169.25|5131.25|5169.69|5131.69|5168.93|5130.93|9
1607689350000|2020-12-11 12:22:30|5169.17|5131.17|5169.62|5131.62|5169.62|5131.62|5169.11|5131.11|10
1607689360000|2020-12-11 12:22:40|5169.59|5131.59|5170.93|5132.93|5170.93|5132.93|5169.59|5131.59|9
1607689370000|2020-12-11 12:22:50|5171.26|5133.26|5173|5135|5173|5135|5171.26|5133.26|10
1607689380000|2020-12-11 12:23:00|5173.16|5135.16|5173.02|5135.02|5173.16|5135.16|5172.87|5134.87|10
1607689390000|2020-12-11 12:23:10|5172.96|5134.96|5173.47|5135.47|5173.56|5135.56|5172.96|5134.96|10
1607689400000|2020-12-11 12:23:20|5173.58|5135.58|5172.88|5134.88|5173.58|5135.58|5172.87|5134.87|10
1607689410000|2020-12-11 12:23:30|5172.66|5134.66|5172.64|5134.64|5172.91|5134.91|5172.64|5134.64|10
1607689420000|2020-12-11 12:23:40|5172.41|5134.41|5172.35|5134.35|5172.41|5134.41|5171.7|5133.7|9
1607689430000|2020-12-11 12:23:50|5172.42|5134.42|5172.53|5134.53|5172.66|5134.66|5172.32|5134.32|10
1607689440000|2020-12-11 12:24:00|5172.52|5134.52|5173.33|5135.33|5173.33|5135.33|5172.52|5134.52|10
1607689450000|2020-12-11 12:24:10|5173.35|5135.35|5174.36|5136.36|5174.36|5136.36|5173.35|5135.35|10
1607689460000|2020-12-11 12:24:20|5174.57|5136.57|5174.99|5136.99|5174.99|5136.99|5174.57|5136.57|9
1607689470000|2020-12-11 12:24:30|5175.03|5137.03|5177.28|5139.28|5177.28|5139.28|5175.03|5137.03|10
1607689480000|2020-12-11 12:24:40|5177.3|5139.3|5179.66|5141.66|5179.66|5141.66|5177.23|5139.23|10
1607689490000|2020-12-11 12:24:50|5179.68|5141.68|5183.08|5145.08|5183.08|5145.08|5179.68|5141.68|8
1607689500000|2020-12-11 12:25:00|5183.12|5145.12|5182.47|5144.47|5183.12|5145.12|5182.47|5144.47|10
1607689510000|2020-12-11 12:25:10|5182.31|5144.31|5181.16|5143.16|5182.31|5144.31|5181.13|5143.13|10
1607689520000|2020-12-11 12:25:20|5180.74|5142.74|5180.27|5142.27|5180.81|5142.81|5179.87|5141.87|10
1607689530000|2020-12-11 12:25:30|5180.21|5142.21|5181.83|5143.83|5181.83|5143.83|5180.21|5142.21|10
1607689540000|2020-12-11 12:25:40|5182.17|5144.17|5181.8|5143.8|5182.28|5144.28|5181.53|5143.53|10
1607689550000|2020-12-11 12:25:50|5182|5144|5181.89|5143.89|5182.08|5144.08|5181.78|5143.78|9
1607689560000|2020-12-11 12:26:00|5181.97|5143.97|5181.66|5143.66|5181.97|5143.97|5181.6|5143.6|8
1607689570000|2020-12-11 12:26:10|5181.74|5143.74|5181.16|5143.16|5181.76|5143.76|5181.16|5143.16|10
1607689580000|2020-12-11 12:26:20|5180.99|5142.99|5180.2|5142.2|5180.99|5142.99|5180.2|5142.2|9
1607689590000|2020-12-11 12:26:30|5180.28|5142.28|5178.95|5140.95|5180.28|5142.28|5178.95|5140.95|9
1607689600000|2020-12-11 12:26:40|5178.94|5140.94|5176|5138|5178.94|5140.94|5176|5138|10
1607689610000|2020-12-11 12:26:50|5175.98|5137.98|5176.2|5138.2|5176.2|5138.2|5175.91|5137.91|10
1607689620000|2020-12-11 12:27:00|5176.36|5138.36|5176.68|5138.68|5176.68|5138.68|5176.36|5138.36|10
1607689630000|2020-12-11 12:27:10|5176.64|5138.64|5175.92|5137.92|5176.64|5138.64|5175.92|5137.92|10
1607689640000|2020-12-11 12:27:20|5175.88|5137.88|5175.06|5137.06|5175.88|5137.88|5175.03|5137.03|8
1607689650000|2020-12-11 12:27:30|5174.93|5136.93|5174.36|5136.36|5174.93|5136.93|5174.34|5136.34|10
1607689660000|2020-12-11 12:27:40|5174.42|5136.42|5175.32|5137.32|5175.57|5137.57|5174.42|5136.42|10
1607689670000|2020-12-11 12:27:50|5175.53|5137.53|5175.63|5137.63|5175.76|5137.76|5175.53|5137.53|10
1607689680000|2020-12-11 12:28:00|5175.6|5137.6|5176.16|5138.16|5176.16|5138.16|5175.6|5137.6|10
1607689690000|2020-12-11 12:28:10|5176.31|5138.31|5177.29|5139.29|5177.29|5139.29|5176.27|5138.27|10
1607689700000|2020-12-11 12:28:20|5177.2|5139.2|5177.95|5139.95|5178.22|5140.22|5177.09|5139.09|10
1607689710000|2020-12-11 12:28:30|5178.05|5140.05|5178.57|5140.57|5178.76|5140.76|5178.03|5140.03|10
1607689720000|2020-12-11 12:28:40|5178.62|5140.62|5177.55|5139.55|5178.62|5140.62|5177.55|5139.55|10
1607689730000|2020-12-11 12:28:50|5177.13|5139.13|5176.7|5138.7|5177.13|5139.13|5176.7|5138.7|9
1607689740000|2020-12-11 12:29:00|5176.63|5138.63|5176.83|5138.83|5176.83|5138.83|5176.55|5138.55|10
1607689750000|2020-12-11 12:29:10|5176.74|5138.74|5177.4|5139.4|5177.4|5139.4|5176.63|5138.63|8
1607689760000|2020-12-11 12:29:20|5177.51|5139.51|5177.89|5139.89|5177.89|5139.89|5177.51|5139.51|10
1607689770000|2020-12-11 12:29:30|5178.06|5140.06|5179.26|5141.26|5179.26|5141.26|5177.96|5139.96|10
1607689780000|2020-12-11 12:29:40|5179.13|5141.13|5179.17|5141.17|5179.43|5141.43|5179.06|5141.06|9
1607689790000|2020-12-11 12:29:50|5179.14|5141.14|5179.67|5141.67|5179.68|5141.68|5179.14|5141.14|10
1607689800000|2020-12-11 12:30:00|5179.48|5141.48|5179.29|5141.29|5179.56|5141.56|5179.29|5141.29|10
1607689810000|2020-12-11 12:30:10|5179.23|5141.23|5179.07|5141.07|5179.24|5141.24|5178.79|5140.79|9
1607689820000|2020-12-11 12:30:20|5178.86|5140.86|5181.12|5143.12|5181.12|5143.12|5178.86|5140.86|9
1607689830000|2020-12-11 12:30:30|5181.57|5143.57|5181.83|5143.83|5181.83|5143.83|5181.31|5143.31|9
1607689840000|2020-12-11 12:30:40|5181.74|5143.74|5181.67|5143.67|5181.84|5143.84|5181.25|5143.25|10
1607689850000|2020-12-11 12:30:50|5181.71|5143.71|5181.46|5143.46|5182.06|5144.06|5181.46|5143.46|10
1607689860000|2020-12-11 12:31:00|5181.37|5143.37|5180.69|5142.69|5181.37|5143.37|5180.57|5142.57|9
1607689870000|2020-12-11 12:31:10|5180.73|5142.73|5180.33|5142.33|5180.76|5142.76|5180.3|5142.3|10
1607689880000|2020-12-11 12:31:20|5180.31|5142.31|5180.41|5142.41|5180.51|5142.51|5180.23|5142.23|10
1607689890000|2020-12-11 12:31:30|5180.46|5142.46|5181.43|5143.43|5181.49|5143.49|5180.46|5142.46|10
1607689900000|2020-12-11 12:31:40|5181.49|5143.49|5182.1|5144.1|5182.1|5144.1|5181.31|5143.31|10
1607689910000|2020-12-11 12:31:50|5182.31|5144.31|5183.77|5145.77|5183.77|5145.77|5182.31|5144.31|10
1607689920000|2020-12-11 12:32:00|5183.93|5145.93|5185.85|5147.85|5185.85|5147.85|5183.88|5145.88|10
1607689930000|2020-12-11 12:32:10|5185.99|5147.99|5187.33|5149.33|5187.33|5149.33|5185.99|5147.99|10
1607689940000|2020-12-11 12:32:20|5187.3|5149.3|5187.89|5149.89|5187.89|5149.89|5187.21|5149.21|9
1607689950000|2020-12-11 12:32:30|5187.94|5149.94|5188.15|5150.15|5188.71|5150.71|5187.81|5149.81|10
1607689960000|2020-12-11 12:32:40|5188.16|5150.16|5189.48|5151.48|5189.48|5151.48|5188.16|5150.16|10
1607689970000|2020-12-11 12:32:50|5189.43|5151.43|5188.07|5150.07|5189.64|5151.64|5188.07|5150.07|9
1607689980000|2020-12-11 12:33:00|5187.85|5149.85|5185.16|5147.16|5187.85|5149.85|5185.16|5147.16|10
1607689990000|2020-12-11 12:33:10|5184.8|5146.8|5182.97|5144.97|5184.84|5146.84|5182.97|5144.97|9
1607690000000|2020-12-11 12:33:20|5182.89|5144.89|5181.87|5143.87|5182.93|5144.93|5181.87|5143.87|10
1607690010000|2020-12-11 12:33:30|5181.77|5143.77|5182.37|5144.37|5182.47|5144.47|5181.71|5143.71|10
1607690020000|2020-12-11 12:33:40|5182.41|5144.41|5183.93|5145.93|5183.93|5145.93|5182.41|5144.41|9
1607690030000|2020-12-11 12:33:50|5183.85|5145.85|5184.66|5146.66|5184.95|5146.95|5183.85|5145.85|10
1607690040000|2020-12-11 12:34:00|5184.83|5146.83|5184.04|5146.04|5184.83|5146.83|5184|5146|10
1607690050000|2020-12-11 12:34:10|5184.15|5146.15|5183.93|5145.93|5184.15|5146.15|5183.46|5145.46|10
1607690060000|2020-12-11 12:34:20|5184.02|5146.02|5185.12|5147.12|5185.12|5147.12|5184.02|5146.02|10
1607690070000|2020-12-11 12:34:30|5185.05|5147.05|5185.14|5147.14|5185.14|5147.14|5184.8|5146.8|8
1607690080000|2020-12-11 12:34:40|5185.18|5147.18|5185.28|5147.28|5185.28|5147.28|5184.71|5146.71|9
1607690090000|2020-12-11 12:34:50|5185.32|5147.32|5182.88|5144.88|5185.32|5147.32|5182.88|5144.88|10
1607690100000|2020-12-11 12:35:00|5182.85|5144.85|5182.68|5144.68|5182.96|5144.96|5182.68|5144.68|10
1607690110000|2020-12-11 12:35:10|5182.57|5144.57|5182.01|5144.01|5182.79|5144.79|5182.01|5144.01|10
1607690120000|2020-12-11 12:35:20|5182.1|5144.1|5181.38|5143.38|5182.1|5144.1|5181.38|5143.38|9
1607690130000|2020-12-11 12:35:30|5181.55|5143.55|5182.53|5144.53|5182.53|5144.53|5181.55|5143.55|10
1607690140000|2020-12-11 12:35:40|5182.57|5144.57|5182.7|5144.7|5182.77|5144.77|5182.47|5144.47|8
1607690150000|2020-12-11 12:35:50|5182.82|5144.82|5184.03|5146.03|5184.03|5146.03|5182.82|5144.82|9
1607690160000|2020-12-11 12:36:00|5183.88|5145.88|5183.58|5145.58|5183.92|5145.92|5183.58|5145.58|10
1607690170000|2020-12-11 12:36:10|5183.56|5145.56|5184.1|5146.1|5184.2|5146.2|5183.52|5145.52|10
1607690180000|2020-12-11 12:36:20|5183.84|5145.84|5183.16|5145.16|5183.87|5145.87|5183.1|5145.1|10
1607690190000|2020-12-11 12:36:30|5183.06|5145.06|5183.16|5145.16|5183.46|5145.46|5183.06|5145.06|8
1607690200000|2020-12-11 12:36:40|5182.98|5144.98|5182.5|5144.5|5183.07|5145.07|5182.5|5144.5|10
1607690210000|2020-12-11 12:36:50|5182.34|5144.34|5179.45|5141.45|5182.34|5144.34|5179.45|5141.45|10
1607690220000|2020-12-11 12:37:00|5179.21|5141.21|5177.64|5139.64|5179.21|5141.21|5177.49|5139.49|9
1607690230000|2020-12-11 12:37:10|5177.25|5139.25|5178.82|5140.82|5178.82|5140.82|5176.93|5138.93|9
1607690240000|2020-12-11 12:37:20|5179.28|5141.28|5179.67|5141.67|5179.85|5141.85|5179.28|5141.28|10
1607690250000|2020-12-11 12:37:30|5179.69|5141.69|5179.45|5141.45|5179.69|5141.69|5179.15|5141.15|9
1607690260000|2020-12-11 12:37:40|5179.44|5141.44|5178.15|5140.15|5179.48|5141.48|5178.15|5140.15|10
1607690270000|2020-12-11 12:37:50|5178.21|5140.21|5178.03|5140.03|5178.3|5140.3|5177.96|5139.96|10
1607690280000|2020-12-11 12:38:00|5178.06|5140.06|5177.35|5139.35|5178.06|5140.06|5177.3|5139.3|9
1607690290000|2020-12-11 12:38:10|5177.34|5139.34|5176.79|5138.79|5177.34|5139.34|5176.79|5138.79|10
1607690300000|2020-12-11 12:38:20|5176.19|5138.19|5176.49|5138.49|5176.51|5138.51|5176.08|5138.08|9
1607690310000|2020-12-11 12:38:30|5176.44|5138.44|5176.39|5138.39|5176.51|5138.51|5176.21|5138.21|7
1607690320000|2020-12-11 12:38:40|5176.38|5138.38|5175.17|5137.17|5176.4|5138.4|5175.17|5137.17|10
1607690330000|2020-12-11 12:38:50|5175.03|5137.03|5175.62|5137.62|5175.64|5137.64|5175.03|5137.03|8
1607690340000|2020-12-11 12:39:00|5175.53|5137.53|5175.31|5137.31|5175.53|5137.53|5175.14|5137.14|10
1607690350000|2020-12-11 12:39:10|5175.36|5137.36|5175.01|5137.01|5175.36|5137.36|5174.9|5136.9|10
1607690360000|2020-12-11 12:39:20|5175.03|5137.03|5175.72|5137.72|5175.72|5137.72|5174.95|5136.95|9
1607690370000|2020-12-11 12:39:30|5175.65|5137.65|5176.23|5138.23|5176.46|5138.46|5175.65|5137.65|9
1607690380000|2020-12-11 12:39:40|5176.12|5138.12|5176.47|5138.47|5176.5|5138.5|5176.12|5138.12|10
1607690390000|2020-12-11 12:39:50|5176.43|5138.43|5176.25|5138.25|5176.43|5138.43|5176.12|5138.12|10
1607690400000|2020-12-11 12:40:00|5176.34|5138.34|5176.13|5138.13|5176.41|5138.41|5176.05|5138.05|9
1607690410000|2020-12-11 12:40:10|5176.1|5138.1|5176.51|5138.51|5176.51|5138.51|5176.09|5138.09|10
1607690420000|2020-12-11 12:40:20|5176.52|5138.52|5176.36|5138.36|5176.52|5138.52|5176.35|5138.35|10
1607690430000|2020-12-11 12:40:30|5176.39|5138.39|5176.91|5138.91|5176.91|5138.91|5176.39|5138.39|10
1607690440000|2020-12-11 12:40:40|5177.13|5139.13|5175.56|5137.56|5177.13|5139.13|5175.55|5137.55|10
1607690450000|2020-12-11 12:40:50|5175.6|5137.6|5175.76|5137.76|5175.85|5137.85|5175.47|5137.47|10
1607690460000|2020-12-11 12:41:00|5175.75|5137.75|5175.43|5137.43|5175.75|5137.75|5175.38|5137.38|10
1607690470000|2020-12-11 12:41:10|5175.33|5137.33|5176.05|5138.05|5176.05|5138.05|5175.22|5137.22|9
1607690480000|2020-12-11 12:41:20|5176|5138|5175.82|5137.82|5176|5138|5175.82|5137.82|10
1607690490000|2020-12-11 12:41:30|5175.84|5137.84|5176.1|5138.1|5176.12|5138.12|5175.77|5137.77|10
1607690500000|2020-12-11 12:41:40|5175.74|5137.74|5174.37|5136.37|5175.74|5137.74|5174.37|5136.37|9
1607690510000|2020-12-11 12:41:50|5174.36|5136.36|5175.12|5137.12|5175.12|5137.12|5174.36|5136.36|10
1607690520000|2020-12-11 12:42:00|5175.21|5137.21|5176.74|5138.74|5176.87|5138.87|5175.21|5137.21|10
1607690530000|2020-12-11 12:42:10|5177|5139|5178.95|5140.95|5178.95|5140.95|5177|5139|10
1607690540000|2020-12-11 12:42:20|5179.56|5141.56|5184.97|5146.97|5184.97|5146.97|5179.56|5141.56|10
1607690550000|2020-12-11 12:42:30|5185.43|5147.43|5188.82|5150.82|5188.82|5150.82|5185.43|5147.43|10
1607690560000|2020-12-11 12:42:40|5189.72|5151.72|5193.43|5155.43|5193.43|5155.43|5189.72|5151.72|10
1607690570000|2020-12-11 12:42:50|5193.46|5155.46|5194.28|5156.28|5194.28|5156.28|5193.28|5155.28|9
1607690580000|2020-12-11 12:43:00|5194.41|5156.41|5195.88|5157.88|5195.88|5157.88|5194.41|5156.41|10
1607690590000|2020-12-11 12:43:10|5195.55|5157.55|5194.43|5156.43|5195.68|5157.68|5194.43|5156.43|9
1607690600000|2020-12-11 12:43:20|5193.94|5155.94|5190.17|5152.17|5193.94|5155.94|5190.17|5152.17|10
1607690610000|2020-12-11 12:43:30|5190.24|5152.24|5188.76|5150.76|5190.24|5152.24|5188.76|5150.76|10
1607690620000|2020-12-11 12:43:40|5188.5|5150.5|5188.84|5150.84|5188.85|5150.85|5188.12|5150.12|10
1607690630000|2020-12-11 12:43:50|5188.57|5150.57|5186.53|5148.53|5188.57|5150.57|5186.53|5148.53|10
1607690640000|2020-12-11 12:44:00|5186.31|5148.31|5185.66|5147.66|5186.31|5148.31|5184.73|5146.73|10
1607690650000|2020-12-11 12:44:10|5185.58|5147.58|5186|5148|5186.17|5148.17|5185.44|5147.44|9
1607690660000|2020-12-11 12:44:20|5186.19|5148.19|5187.29|5149.29|5187.37|5149.37|5186.19|5148.19|9
1607690670000|2020-12-11 12:44:30|5187.36|5149.36|5187.18|5149.18|5187.52|5149.52|5187.18|5149.18|10
1607690680000|2020-12-11 12:44:40|5187.2|5149.2|5187.38|5149.38|5187.38|5149.38|5186.83|5148.83|10
1607690690000|2020-12-11 12:44:50|5187.23|5149.23|5189.21|5151.21|5189.21|5151.21|5187.22|5149.22|10
1607690700000|2020-12-11 12:45:00|5189.45|5151.45|5190.37|5152.37|5190.41|5152.41|5189.45|5151.45|10
1607690710000|2020-12-11 12:45:10|5190.29|5152.29|5191.1|5153.1|5191.18|5153.18|5190.07|5152.07|10
1607690720000|2020-12-11 12:45:20|5191.16|5153.16|5192.43|5154.43|5192.43|5154.43|5191.16|5153.16|9
1607690730000|2020-12-11 12:45:30|5193.15|5155.15|5193.51|5155.51|5193.58|5155.58|5193.06|5155.06|9
1607690740000|2020-12-11 12:45:40|5193.52|5155.52|5193.93|5155.93|5194.12|5156.12|5193.52|5155.52|9
1607690750000|2020-12-11 12:45:50|5193.86|5155.86|5194.38|5156.38|5194.4|5156.4|5193.86|5155.86|8
1607690760000|2020-12-11 12:46:00|5194.42|5156.42|5194.63|5156.63|5194.74|5156.74|5194.29|5156.29|10
1607690770000|2020-12-11 12:46:10|5194.59|5156.59|5194.08|5156.08|5194.61|5156.61|5193.82|5155.82|10
1607690780000|2020-12-11 12:46:20|5193.88|5155.88|5195.21|5157.21|5195.21|5157.21|5193.88|5155.88|10
1607690790000|2020-12-11 12:46:30|5195.36|5157.36|5196.2|5158.2|5196.2|5158.2|5195.36|5157.36|9
1607690800000|2020-12-11 12:46:40|5196.35|5158.35|5197.02|5159.02|5197.07|5159.07|5196.35|5158.35|10
1607690810000|2020-12-11 12:46:50|5197.04|5159.04|5197.86|5159.86|5197.87|5159.87|5197.04|5159.04|9
1607690820000|2020-12-11 12:47:00|5197.9|5159.9|5198.88|5160.88|5198.88|5160.88|5197.9|5159.9|10
1607690830000|2020-12-11 12:47:10|5199.29|5161.29|5199.61|5161.61|5199.61|5161.61|5199.29|5161.29|8
1607690840000|2020-12-11 12:47:20|5199.9|5161.9|5200.59|5162.59|5200.59|5162.59|5199.83|5161.83|10
1607690850000|2020-12-11 12:47:30|5200.61|5162.61|5201.02|5163.02|5201.02|5163.02|5200.47|5162.47|10
1607690860000|2020-12-11 12:47:40|5201.24|5163.24|5203.81|5165.81|5203.91|5165.91|5201.24|5163.24|10
1607690870000|2020-12-11 12:47:50|5204.25|5166.25|5205.92|5167.92|5205.93|5167.93|5204.25|5166.25|10
1607690880000|2020-12-11 12:48:00|5206.12|5168.12|5206.67|5168.67|5206.86|5168.86|5206.07|5168.07|9
1607690890000|2020-12-11 12:48:10|5206.6|5168.6|5207.27|5169.27|5207.41|5169.41|5206.59|5168.59|10
1607690900000|2020-12-11 12:48:20|5207.16|5169.16|5208.66|5170.66|5208.66|5170.66|5207.02|5169.02|10
1607690910000|2020-12-11 12:48:30|5208.92|5170.92|5209.89|5171.89|5209.89|5171.89|5208.91|5170.91|10
1607690920000|2020-12-11 12:48:40|5210.11|5172.11|5210.9|5172.9|5210.9|5172.9|5210.11|5172.11|10
1607690930000|2020-12-11 12:48:50|5211.09|5173.09|5212.73|5174.73|5212.76|5174.76|5211.09|5173.09|10
1607690940000|2020-12-11 12:49:00|5212.91|5174.91|5211.17|5173.17|5212.91|5174.91|5211.17|5173.17|9
1607690950000|2020-12-11 12:49:10|5211.56|5173.56|5212.64|5174.64|5212.9|5174.9|5211.56|5173.56|10
1607690960000|2020-12-11 12:49:20|5212.99|5174.99|5214.93|5176.93|5214.94|5176.94|5212.99|5174.99|9
1607690970000|2020-12-11 12:49:30|5214.9|5176.9|5216.6|5178.6|5216.6|5178.6|5214.86|5176.86|10
1607690980000|2020-12-11 12:49:40|5216.53|5178.53|5216.91|5178.91|5216.92|5178.92|5216.53|5178.53|10
1607690990000|2020-12-11 12:49:50|5217|5179|5216.33|5178.33|5217.28|5179.28|5216.33|5178.33|9
1607691000000|2020-12-11 12:50:00|5216.25|5178.25|5214.88|5176.88|5216.4|5178.4|5214.88|5176.88|10
1607691010000|2020-12-11 12:50:10|5214.91|5176.91|5213.61|5175.61|5214.91|5176.91|5213.13|5175.13|10
1607691020000|2020-12-11 12:50:20|5213.51|5175.51|5212.6|5174.6|5213.51|5175.51|5212.49|5174.49|10
1607691030000|2020-12-11 12:50:30|5212.41|5174.41|5211.23|5173.23|5212.54|5174.54|5211.23|5173.23|10
1607691040000|2020-12-11 12:50:40|5211.29|5173.29|5211.27|5173.27|5211.29|5173.29|5211.11|5173.11|10
1607691050000|2020-12-11 12:50:50|5211.45|5173.45|5211|5173|5211.57|5173.57|5211|5173|10
1607691060000|2020-12-11 12:51:00|5211.01|5173.01|5210.74|5172.74|5211.03|5173.03|5210.69|5172.69|7
1607691070000|2020-12-11 12:51:10|5210.58|5172.58|5211.32|5173.32|5211.32|5173.32|5210.48|5172.48|10
1607691080000|2020-12-11 12:51:20|5211.46|5173.46|5212.48|5174.48|5212.48|5174.48|5211.46|5173.46|8
1607691090000|2020-12-11 12:51:30|5212.17|5174.17|5211.89|5173.89|5212.37|5174.37|5211.82|5173.82|10
1607691100000|2020-12-11 12:51:40|5212|5174|5213.16|5175.16|5213.19|5175.19|5211.96|5173.96|10
1607691110000|2020-12-11 12:51:50|5213.05|5175.05|5212.78|5174.78|5213.05|5175.05|5212.52|5174.52|10
1607691120000|2020-12-11 12:52:00|5212.72|5174.72|5212.02|5174.02|5212.72|5174.72|5211.89|5173.89|10
1607691130000|2020-12-11 12:52:10|5211.93|5173.93|5211.43|5173.43|5211.93|5173.93|5211.43|5173.43|10
1607691140000|2020-12-11 12:52:20|5211.38|5173.38|5211|5173|5211.71|5173.71|5211|5173|10
1607691150000|2020-12-11 12:52:30|5210.94|5172.94|5209.94|5171.94|5210.96|5172.96|5209.94|5171.94|9
1607691160000|2020-12-11 12:52:40|5209.93|5171.93|5208.97|5170.97|5209.93|5171.93|5208.97|5170.97|10
1607691170000|2020-12-11 12:52:50|5208.86|5170.86|5208.44|5170.44|5209.01|5171.01|5208.44|5170.44|10
1607691180000|2020-12-11 12:53:00|5208.43|5170.43|5208.06|5170.06|5208.43|5170.43|5207.66|5169.66|9
1607691190000|2020-12-11 12:53:10|5207.8|5169.8|5208.35|5170.35|5208.74|5170.74|5207.8|5169.8|9
1607691200000|2020-12-11 12:53:20|5208.33|5170.33|5209.04|5171.04|5209.04|5171.04|5208.33|5170.33|10
1607691210000|2020-12-11 12:53:30|5209.07|5171.07|5208.61|5170.61|5209.16|5171.16|5208.61|5170.61|8
1607691220000|2020-12-11 12:53:40|5208.88|5170.88|5209.54|5171.54|5209.54|5171.54|5208.88|5170.88|9
1607691230000|2020-12-11 12:53:50|5209.51|5171.51|5209.34|5171.34|5209.83|5171.83|5209.34|5171.34|10
1607691240000|2020-12-11 12:54:00|5209.33|5171.33|5209.13|5171.13|5209.47|5171.47|5209.02|5171.02|9
1607691250000|2020-12-11 12:54:10|5209.08|5171.08|5208.28|5170.28|5209.14|5171.14|5208.12|5170.12|10
1607691260000|2020-12-11 12:54:20|5208.22|5170.22|5207.6|5169.6|5208.22|5170.22|5207.58|5169.58|10
1607691270000|2020-12-11 12:54:30|5207.34|5169.34|5205.99|5167.99|5207.34|5169.34|5205.87|5167.87|10
1607691280000|2020-12-11 12:54:40|5205.89|5167.89|5205.5|5167.5|5205.89|5167.89|5205.5|5167.5|8
1607691290000|2020-12-11 12:54:50|5205.55|5167.55|5205.14|5167.14|5205.55|5167.55|5205.03|5167.03|9
1607691300000|2020-12-11 12:55:00|5205.01|5167.01|5204.47|5166.47|5205.09|5167.09|5204.47|5166.47|9
1607691310000|2020-12-11 12:55:10|5204.42|5166.42|5204.39|5166.39|5204.62|5166.62|5204.39|5166.39|7
1607691320000|2020-12-11 12:55:20|5204.31|5166.31|5203.19|5165.19|5204.31|5166.31|5203.19|5165.19|9
1607691330000|2020-12-11 12:55:30|5203.02|5165.02|5201.4|5163.4|5203.02|5165.02|5201.28|5163.28|10
1607691340000|2020-12-11 12:55:40|5201.46|5163.46|5200.53|5162.53|5201.5|5163.5|5200.53|5162.53|9
1607691350000|2020-12-11 12:55:50|5200.5|5162.5|5200.07|5162.07|5200.5|5162.5|5199.97|5161.97|10
1607691360000|2020-12-11 12:56:00|5200.06|5162.06|5200.42|5162.42|5200.58|5162.58|5200.06|5162.06|10
1607691370000|2020-12-11 12:56:10|5200.43|5162.43|5200.18|5162.18|5200.51|5162.51|5200.1|5162.1|10
1607691380000|2020-12-11 12:56:20|5200.12|5162.12|5199.97|5161.97|5200.12|5162.12|5199.97|5161.97|7
1607691390000|2020-12-11 12:56:30|5199.96|5161.96|5200.36|5162.36|5200.62|5162.62|5199.96|5161.96|9
1607691400000|2020-12-11 12:56:40|5200.46|5162.46|5199.55|5161.55|5200.51|5162.51|5199.55|5161.55|10
1607691410000|2020-12-11 12:56:50|5199.47|5161.47|5198.68|5160.68|5199.47|5161.47|5198.49|5160.49|10
1607691420000|2020-12-11 12:57:00|5198.26|5160.26|5196.88|5158.88|5198.26|5160.26|5196.88|5158.88|10
1607691430000|2020-12-11 12:57:10|5196.22|5158.22|5195.82|5157.82|5196.35|5158.35|5195.78|5157.78|10
1607691440000|2020-12-11 12:57:20|5195.97|5157.97|5195.27|5157.27|5195.97|5157.97|5195.27|5157.27|9
1607691450000|2020-12-11 12:57:30|5195.1|5157.1|5195.26|5157.26|5195.35|5157.35|5195.1|5157.1|8
1607691460000|2020-12-11 12:57:40|5195.1|5157.1|5195.04|5157.04|5195.1|5157.1|5194.86|5156.86|10
1607691470000|2020-12-11 12:57:50|5195.06|5157.06|5195.96|5157.96|5195.97|5157.97|5195.01|5157.01|10
1607691480000|2020-12-11 12:58:00|5196.11|5158.11|5197.5|5159.5|5197.5|5159.5|5196.01|5158.01|10
1607691490000|2020-12-11 12:58:10|5197.67|5159.67|5197.84|5159.84|5198.02|5160.02|5197.67|5159.67|10
1607691500000|2020-12-11 12:58:20|5197.78|5159.78|5199.23|5161.23|5199.23|5161.23|5197.76|5159.76|10
1607691510000|2020-12-11 12:58:30|5199.3|5161.3|5200.53|5162.53|5200.53|5162.53|5199.3|5161.3|10
1607691520000|2020-12-11 12:58:40|5200.63|5162.63|5200.2|5162.2|5201.34|5163.34|5200.14|5162.14|10
1607691530000|2020-12-11 12:58:50|5200.15|5162.15|5200.09|5162.09|5200.29|5162.29|5199.53|5161.53|10
1607691540000|2020-12-11 12:59:00|5200.18|5162.18|5200.4|5162.4|5200.4|5162.4|5200.03|5162.03|9
1607691550000|2020-12-11 12:59:10|5200.55|5162.55|5200.4|5162.4|5200.55|5162.55|5200.17|5162.17|8
1607691560000|2020-12-11 12:59:20|5200.12|5162.12|5201.33|5163.33|5201.33|5163.33|5200|5162|10
1607691570000|2020-12-11 12:59:30|5201.41|5163.41|5202.97|5164.97|5202.97|5164.97|5201.41|5163.41|10
1607691580000|2020-12-11 12:59:40|5202.98|5164.98|5203.19|5165.19|5203.64|5165.64|5202.98|5164.98|10
1607691590000|2020-12-11 12:59:50|5203.26|5165.26|5202.51|5164.51|5203.26|5165.26|5202.45|5164.45|9
1607691600000|2020-12-11 13:00:00|5202.5|5164.5|5202.4|5164.4|5202.62|5164.62|5202.4|5164.4|8
1607691610000|2020-12-11 13:00:10|5202.38|5164.38|5202.23|5164.23|5202.58|5164.58|5202.06|5164.06|10
1607691620000|2020-12-11 13:00:20|5202.18|5164.18|5201.54|5163.54|5202.23|5164.23|5201.54|5163.54|10
1607691630000|2020-12-11 13:00:30|5201.49|5163.49|5200.2|5162.2|5201.49|5163.49|5200.19|5162.19|10
1607691640000|2020-12-11 13:00:40|5200.19|5162.19|5199.64|5161.64|5200.19|5162.19|5199.55|5161.55|10
1607691650000|2020-12-11 13:00:50|5199.6|5161.6|5199.31|5161.31|5199.6|5161.6|5199.29|5161.29|9
1607691660000|2020-12-11 13:01:00|5199.37|5161.37|5197.74|5159.74|5199.37|5161.37|5197.74|5159.74|10
1607691670000|2020-12-11 13:01:10|5197.57|5159.57|5196.95|5158.95|5197.57|5159.57|5196.95|5158.95|9
1607691680000|2020-12-11 13:01:20|5196.81|5158.81|5197.76|5159.76|5197.76|5159.76|5196.8|5158.8|10
1607691690000|2020-12-11 13:01:30|5197.75|5159.75|5197.64|5159.64|5197.96|5159.96|5197.64|5159.64|10
1607691700000|2020-12-11 13:01:40|5197.53|5159.53|5197.17|5159.17|5197.59|5159.59|5197.12|5159.12|10
1607691710000|2020-12-11 13:01:50|5197.32|5159.32|5196.71|5158.71|5197.33|5159.33|5196.71|5158.71|10
1607691720000|2020-12-11 13:02:00|5196.67|5158.67|5196.2|5158.2|5196.7|5158.7|5196.17|5158.17|9
1607691730000|2020-12-11 13:02:10|5196.24|5158.24|5196.85|5158.85|5196.85|5158.85|5195.99|5157.99|9
1607691740000|2020-12-11 13:02:20|5197.1|5159.1|5197.97|5159.97|5197.97|5159.97|5197.1|5159.1|10
1607691750000|2020-12-11 13:02:30|5198.19|5160.19|5198.28|5160.28|5198.28|5160.28|5198.01|5160.01|10
1607691760000|2020-12-11 13:02:40|5198.17|5160.17|5197.26|5159.26|5198.17|5160.17|5197.26|5159.26|9
1607691770000|2020-12-11 13:02:50|5197|5159|5195.41|5157.41|5197.06|5159.06|5195.41|5157.41|10
1607691780000|2020-12-11 13:03:00|5195.72|5157.72|5195|5157|5195.72|5157.72|5195|5157|10
1607691790000|2020-12-11 13:03:10|5194.98|5156.98|5194.34|5156.34|5194.98|5156.98|5194.34|5156.34|10
1607691800000|2020-12-11 13:03:20|5194.19|5156.19|5194.35|5156.35|5194.35|5156.35|5193.97|5155.97|10
1607691810000|2020-12-11 13:03:30|5194.59|5156.59|5196.46|5158.46|5196.46|5158.46|5194.59|5156.59|10
1607691820000|2020-12-11 13:03:40|5196.48|5158.48|5197.15|5159.15|5197.2|5159.2|5196.48|5158.48|7
1607691830000|2020-12-11 13:03:50|5197.25|5159.25|5197.62|5159.62|5197.73|5159.73|5197.25|5159.25|10
1607691840000|2020-12-11 13:04:00|5197.43|5159.43|5197.65|5159.65|5197.76|5159.76|5197.43|5159.43|8
1607691850000|2020-12-11 13:04:10|5197.59|5159.59|5197.12|5159.12|5197.59|5159.59|5196.88|5158.88|10
1607691860000|2020-12-11 13:04:20|5197.15|5159.15|5198.14|5160.14|5198.14|5160.14|5197.15|5159.15|9
1607691870000|2020-12-11 13:04:30|5198.07|5160.07|5198|5160|5198.13|5160.13|5198|5160|8
1607691880000|2020-12-11 13:04:40|5197.87|5159.87|5197.87|5159.87|5198.01|5160.01|5197.8|5159.8|9
1607691890000|2020-12-11 13:04:50|5198.02|5160.02|5198.38|5160.38|5198.4|5160.4|5197.95|5159.95|10
1607691900000|2020-12-11 13:05:00|5198.27|5160.27|5198.48|5160.48|5198.53|5160.53|5198.24|5160.24|7
1607691910000|2020-12-11 13:05:10|5198.49|5160.49|5198.59|5160.59|5198.59|5160.59|5198.31|5160.31|10
1607691920000|2020-12-11 13:05:20|5198.69|5160.69|5198.81|5160.81|5198.81|5160.81|5198.4|5160.4|10
1607691930000|2020-12-11 13:05:30|5198.76|5160.76|5198.72|5160.72|5198.76|5160.76|5198.6|5160.6|8
1607691940000|2020-12-11 13:05:40|5198.77|5160.77|5199.92|5161.92|5199.92|5161.92|5198.63|5160.63|10
1607691950000|2020-12-11 13:05:50|5200.16|5162.16|5203.62|5165.62|5203.62|5165.62|5200.16|5162.16|10
1607691960000|2020-12-11 13:06:00|5203.64|5165.64|5206.05|5168.05|5206.05|5168.05|5203.64|5165.64|10
1607691970000|2020-12-11 13:06:10|5206.34|5168.34|5209.58|5171.58|5209.58|5171.58|5206.29|5168.29|10
1607691980000|2020-12-11 13:06:20|5210.1|5172.1|5213.91|5175.91|5213.91|5175.91|5210.1|5172.1|10
1607691990000|2020-12-11 13:06:30|5214.1|5176.1|5215.73|5177.73|5215.73|5177.73|5214.1|5176.1|10
1607692000000|2020-12-11 13:06:40|5216.48|5178.48|5218.46|5180.46|5218.46|5180.46|5216.48|5178.48|10
1607692010000|2020-12-11 13:06:50|5218.55|5180.55|5218.59|5180.59|5218.94|5180.94|5218.49|5180.49|10
1607692020000|2020-12-11 13:07:00|5218.58|5180.58|5217.23|5179.23|5218.61|5180.61|5217.07|5179.07|10
1607692030000|2020-12-11 13:07:10|5217.35|5179.35|5216.87|5178.87|5217.35|5179.35|5216.87|5178.87|10
1607692040000|2020-12-11 13:07:20|5216.84|5178.84|5216.89|5178.89|5216.89|5178.89|5216.26|5178.26|9
1607692050000|2020-12-11 13:07:30|5217.03|5179.03|5218.83|5180.83|5218.83|5180.83|5216.91|5178.91|10
1607692060000|2020-12-11 13:07:40|5219.08|5181.08|5220.4|5182.4|5220.4|5182.4|5219.08|5181.08|10
1607692070000|2020-12-11 13:07:50|5220.6|5182.6|5221.41|5183.41|5221.76|5183.76|5220.6|5182.6|9
1607692080000|2020-12-11 13:08:00|5222.11|5184.11|5221.2|5183.2|5222.14|5184.14|5221.09|5183.09|10
1607692090000|2020-12-11 13:08:10|5221.08|5183.08|5220.88|5182.88|5221.08|5183.08|5220.69|5182.69|10
1607692100000|2020-12-11 13:08:20|5220.92|5182.92|5222.8|5184.8|5222.8|5184.8|5220.79|5182.79|10
1607692110000|2020-12-11 13:08:30|5223.36|5185.36|5228.44|5190.44|5228.44|5190.44|5223.36|5185.36|10
1607692120000|2020-12-11 13:08:40|5229.08|5191.08|5230.44|5192.44|5230.44|5192.44|5229.01|5191.01|10
1607692130000|2020-12-11 13:08:50|5230.26|5192.26|5231.03|5193.03|5231.03|5193.03|5230.25|5192.25|9
1607692140000|2020-12-11 13:09:00|5231.02|5193.02|5230.76|5192.76|5231.02|5193.02|5230.7|5192.7|9
1607692150000|2020-12-11 13:09:10|5230.74|5192.74|5230.95|5192.95|5231.34|5193.34|5230.74|5192.74|9
1607692160000|2020-12-11 13:09:20|5230.81|5192.81|5231.74|5193.74|5231.79|5193.79|5230.81|5192.81|9
1607692170000|2020-12-11 13:09:30|5231.84|5193.84|5231.82|5193.82|5231.92|5193.92|5231.66|5193.66|10
1607692180000|2020-12-11 13:09:40|5231.73|5193.73|5230.57|5192.57|5231.74|5193.74|5230.57|5192.57|10
1607692190000|2020-12-11 13:09:50|5230.33|5192.33|5230.16|5192.16|5230.63|5192.63|5230.16|5192.16|10
1607692200000|2020-12-11 13:10:00|5230.09|5192.09|5229.65|5191.65|5230.11|5192.11|5229.64|5191.64|10
1607692210000|2020-12-11 13:10:10|5229.3|5191.3|5228.52|5190.52|5229.3|5191.3|5228.52|5190.52|10
1607692220000|2020-12-11 13:10:20|5228.01|5190.01|5227.54|5189.54|5228.02|5190.02|5227.35|5189.35|10
1607692230000|2020-12-11 13:10:30|5227.58|5189.58|5226.24|5188.24|5227.58|5189.58|5226.24|5188.24|9
1607692240000|2020-12-11 13:10:40|5225.48|5187.48|5224.32|5186.32|5225.51|5187.51|5224.32|5186.32|9
1607692250000|2020-12-11 13:10:50|5224.27|5186.27|5224.33|5186.33|5224.73|5186.73|5224.27|5186.27|8
1607692260000|2020-12-11 13:11:00|5224.41|5186.41|5224.46|5186.46|5224.46|5186.46|5224.14|5186.14|10
1607692270000|2020-12-11 13:11:10|5224.67|5186.67|5226.6|5188.6|5226.6|5188.6|5224.67|5186.67|10
1607692280000|2020-12-11 13:11:20|5227.38|5189.38|5229.3|5191.3|5229.3|5191.3|5227.38|5189.38|10
1607692290000|2020-12-11 13:11:30|5229.51|5191.51|5229.54|5191.54|5229.71|5191.71|5229.49|5191.49|10
1607692300000|2020-12-11 13:11:40|5229.52|5191.52|5229.87|5191.87|5229.97|5191.97|5229.52|5191.52|10
1607692310000|2020-12-11 13:11:50|5229.86|5191.86|5229.47|5191.47|5230.05|5192.05|5229.47|5191.47|9
1607692320000|2020-12-11 13:12:00|5229.46|5191.46|5229.26|5191.26|5229.64|5191.64|5229.25|5191.25|10
1607692330000|2020-12-11 13:12:10|5229.37|5191.37|5229.2|5191.2|5229.67|5191.67|5229.2|5191.2|10
1607692340000|2020-12-11 13:12:20|5229.05|5191.05|5228.23|5190.23|5229.05|5191.05|5228.2|5190.2|9
1607692350000|2020-12-11 13:12:30|5228.27|5190.27|5227.48|5189.48|5228.27|5190.27|5227.48|5189.48|10
1607692360000|2020-12-11 13:12:40|5227.58|5189.58|5226.13|5188.13|5227.58|5189.58|5226.13|5188.13|10
1607692370000|2020-12-11 13:12:50|5226.01|5188.01|5224.59|5186.59|5226.01|5188.01|5224.59|5186.59|10
1607692380000|2020-12-11 13:13:00|5224.53|5186.53|5223.97|5185.97|5224.53|5186.53|5223.97|5185.97|10
1607692390000|2020-12-11 13:13:10|5223.49|5185.49|5221.89|5183.89|5223.49|5185.49|5221.75|5183.75|9
1607692400000|2020-12-11 13:13:20|5221.75|5183.75|5222.66|5184.66|5222.66|5184.66|5221.75|5183.75|9
1607692410000|2020-12-11 13:13:30|5222.97|5184.97|5223.38|5185.38|5223.44|5185.44|5222.82|5184.82|10
1607692420000|2020-12-11 13:13:40|5223.44|5185.44|5223.68|5185.68|5224.01|5186.01|5223.44|5185.44|10
1607692430000|2020-12-11 13:13:50|5223.59|5185.59|5223.29|5185.29|5223.59|5185.59|5223.23|5185.23|9
1607692440000|2020-12-11 13:14:00|5223.22|5185.22|5222.39|5184.39|5223.22|5185.22|5222.22|5184.22|10
1607692450000|2020-12-11 13:14:10|5222.53|5184.53|5221.65|5183.65|5222.54|5184.54|5221.65|5183.65|9
1607692460000|2020-12-11 13:14:20|5221.25|5183.25|5221.08|5183.08|5221.25|5183.25|5221.02|5183.02|7
1607692470000|2020-12-11 13:14:30|5221.06|5183.06|5220.4|5182.4|5221.06|5183.06|5220.4|5182.4|10
1607692480000|2020-12-11 13:14:40|5220.14|5182.14|5219.56|5181.56|5220.14|5182.14|5219.53|5181.53|8
1607692490000|2020-12-11 13:14:50|5219.37|5181.37|5218.95|5180.95|5219.37|5181.37|5218.74|5180.74|10
1607692500000|2020-12-11 13:15:00|5218.79|5180.79|5218.49|5180.49|5218.79|5180.79|5218.35|5180.35|10
1607692510000|2020-12-11 13:15:10|5218.45|5180.45|5218.9|5180.9|5218.95|5180.95|5218.21|5180.21|10
1607692520000|2020-12-11 13:15:20|5219.03|5181.03|5218.53|5180.53|5219.03|5181.03|5218.4|5180.4|10
1607692530000|2020-12-11 13:15:30|5218.48|5180.48|5218.07|5180.07|5218.73|5180.73|5218.07|5180.07|9
1607692540000|2020-12-11 13:15:40|5218.03|5180.03|5217.52|5179.52|5218.21|5180.21|5217.52|5179.52|10
1607692550000|2020-12-11 13:15:50|5217.08|5179.08|5216.33|5178.33|5217.08|5179.08|5216.16|5178.16|9
1607692560000|2020-12-11 13:16:00|5216.31|5178.31|5215.62|5177.62|5216.5|5178.5|5215.62|5177.62|8
1607692570000|2020-12-11 13:16:10|5215.41|5177.41|5214.06|5176.06|5215.41|5177.41|5214.06|5176.06|10
1607692580000|2020-12-11 13:16:20|5214.09|5176.09|5212.83|5174.83|5214.09|5176.09|5212.81|5174.81|10
1607692590000|2020-12-11 13:16:30|5212.95|5174.95|5214.59|5176.59|5214.59|5176.59|5212.72|5174.72|10
1607692600000|2020-12-11 13:16:40|5214.89|5176.89|5215.94|5177.94|5216.08|5178.08|5214.89|5176.89|10
1607692610000|2020-12-11 13:16:50|5216.15|5178.15|5216.03|5178.03|5216.77|5178.77|5216.03|5178.03|10
1607692620000|2020-12-11 13:17:00|5215.87|5177.87|5215.04|5177.04|5215.87|5177.87|5214.96|5176.96|10
1607692630000|2020-12-11 13:17:10|5215.05|5177.05|5214.26|5176.26|5215.05|5177.05|5214.2|5176.2|9
1607692640000|2020-12-11 13:17:20|5214.02|5176.02|5212.19|5174.19|5214.02|5176.02|5211.97|5173.97|10
1607692650000|2020-12-11 13:17:30|5211.87|5173.87|5210.72|5172.72|5211.87|5173.87|5210.72|5172.72|10
1607692660000|2020-12-11 13:17:40|5210.68|5172.68|5210.03|5172.03|5211.06|5173.06|5210.01|5172.01|10
1607692670000|2020-12-11 13:17:50|5210.38|5172.38|5211.74|5173.74|5211.77|5173.77|5210.28|5172.28|10
1607692680000|2020-12-11 13:18:00|5211.85|5173.85|5212.34|5174.34|5212.37|5174.37|5211.85|5173.85|10
1607692690000|2020-12-11 13:18:10|5212.2|5174.2|5212.77|5174.77|5212.77|5174.77|5212.18|5174.18|9
1607692700000|2020-12-11 13:18:20|5213.36|5175.36|5216.17|5178.17|5216.17|5178.17|5213.36|5175.36|10
1607692710000|2020-12-11 13:18:30|5217.2|5179.2|5217.26|5179.26|5217.42|5179.42|5217.17|5179.17|10
1607692720000|2020-12-11 13:18:40|5216.86|5178.86|5215.72|5177.72|5216.86|5178.86|5215.72|5177.72|10
1607692730000|2020-12-11 13:18:50|5215.7|5177.7|5215.47|5177.47|5215.86|5177.86|5215.47|5177.47|10
1607692740000|2020-12-11 13:19:00|5215.46|5177.46|5216.29|5178.29|5216.29|5178.29|5215.46|5177.46|10
1607692750000|2020-12-11 13:19:10|5216.24|5178.24|5216.97|5178.97|5216.97|5178.97|5215.94|5177.94|10
1607692760000|2020-12-11 13:19:20|5217.02|5179.02|5217.35|5179.35|5217.58|5179.58|5217.02|5179.02|10
1607692770000|2020-12-11 13:19:30|5217.38|5179.38|5217.39|5179.39|5217.42|5179.42|5217.18|5179.18|8
1607692780000|2020-12-11 13:19:40|5217.63|5179.63|5217.95|5179.95|5217.95|5179.95|5217.63|5179.63|10
1607692790000|2020-12-11 13:19:50|5218.07|5180.07|5217.24|5179.24|5218.11|5180.11|5217.24|5179.24|10
1607692800000|2020-12-11 13:20:00|5217|5179|5214.14|5176.14|5217|5179|5214.14|5176.14|10
1607692810000|2020-12-11 13:20:10|5214.51|5176.51|5214.03|5176.03|5214.51|5176.51|5214.03|5176.03|10
1607692820000|2020-12-11 13:20:20|5213.98|5175.98|5214.18|5176.18|5214.18|5176.18|5213.46|5175.46|9
1607692830000|2020-12-11 13:20:30|5214.12|5176.12|5214.9|5176.9|5214.9|5176.9|5214.12|5176.12|9
1607692840000|2020-12-11 13:20:40|5214.98|5176.98|5216.67|5178.67|5216.67|5178.67|5214.98|5176.98|9
1607692850000|2020-12-11 13:20:50|5217.08|5179.08|5217.56|5179.56|5217.56|5179.56|5217.08|5179.08|9
1607692860000|2020-12-11 13:21:00|5217.51|5179.51|5218.69|5180.69|5218.69|5180.69|5217.39|5179.39|10
1607692870000|2020-12-11 13:21:10|5219.37|5181.37|5223.38|5185.38|5223.38|5185.38|5219.37|5181.37|10
1607692880000|2020-12-11 13:21:20|5224.52|5186.52|5227.38|5189.38|5227.38|5189.38|5224.52|5186.52|10
1607692890000|2020-12-11 13:21:30|5227.54|5189.54|5228.4|5190.4|5228.4|5190.4|5227.54|5189.54|9
1607692900000|2020-12-11 13:21:40|5228.49|5190.49|5228.4|5190.4|5228.49|5190.49|5228.11|5190.11|10
1607692910000|2020-12-11 13:21:50|5228.19|5190.19|5228.48|5190.48|5228.53|5190.53|5228.19|5190.19|9
1607692920000|2020-12-11 13:22:00|5228.46|5190.46|5226.58|5188.58|5228.46|5190.46|5226.58|5188.58|10
1607692930000|2020-12-11 13:22:10|5226.46|5188.46|5223.38|5185.38|5226.46|5188.46|5223.38|5185.38|10
1607692940000|2020-12-11 13:22:20|5223.59|5185.59|5223.11|5185.11|5223.59|5185.59|5222.83|5184.83|10
1607692950000|2020-12-11 13:22:30|5223.05|5185.05|5221.96|5183.96|5223.26|5185.26|5221.96|5183.96|10
1607692960000|2020-12-11 13:22:40|5222.09|5184.09|5220.58|5182.58|5222.09|5184.09|5220.58|5182.58|10
1607692970000|2020-12-11 13:22:50|5220.36|5182.36|5219.79|5181.79|5220.36|5182.36|5219.65|5181.65|10
1607692980000|2020-12-11 13:23:00|5219.61|5181.61|5219.9|5181.9|5219.9|5181.9|5219.43|5181.43|10
1607692990000|2020-12-11 13:23:10|5219.67|5181.67|5217.93|5179.93|5219.67|5181.67|5217.85|5179.85|9
1607693000000|2020-12-11 13:23:20|5217.63|5179.63|5215.55|5177.55|5217.63|5179.63|5215.55|5177.55|10
1607693010000|2020-12-11 13:23:30|5215.49|5177.49|5216.14|5178.14|5216.35|5178.35|5215.49|5177.49|10
1607693020000|2020-12-11 13:23:40|5215.99|5177.99|5216.47|5178.47|5216.79|5178.79|5215.99|5177.99|10
1607693030000|2020-12-11 13:23:50|5216.51|5178.51|5216.35|5178.35|5216.51|5178.51|5216.09|5178.09|10
1607693040000|2020-12-11 13:24:00|5216.48|5178.48|5215.31|5177.31|5216.48|5178.48|5215.29|5177.29|10
1607693050000|2020-12-11 13:24:10|5215.1|5177.1|5213.07|5175.07|5215.1|5177.1|5212.99|5174.99|10
1607693060000|2020-12-11 13:24:20|5213.3|5175.3|5213.27|5175.27|5213.44|5175.44|5213.26|5175.26|10
1607693070000|2020-12-11 13:24:30|5213.19|5175.19|5213.83|5175.83|5213.83|5175.83|5212.78|5174.78|10
1607693080000|2020-12-11 13:24:40|5213.46|5175.46|5212.36|5174.36|5213.46|5175.46|5212.3|5174.3|10
1607693090000|2020-12-11 13:24:50|5212.08|5174.08|5210.25|5172.25|5212.08|5174.08|5210.25|5172.25|10
1607693100000|2020-12-11 13:25:00|5210.26|5172.26|5210.25|5172.25|5210.41|5172.41|5210.25|5172.25|10
1607693110000|2020-12-11 13:25:10|5210.2|5172.2|5210.7|5172.7|5210.7|5172.7|5210.2|5172.2|10
1607693120000|2020-12-11 13:25:20|5210.8|5172.8|5211.76|5173.76|5211.76|5173.76|5210.8|5172.8|10
1607693130000|2020-12-11 13:25:30|5211.73|5173.73|5214.23|5176.23|5214.23|5176.23|5211.73|5173.73|10
1607693140000|2020-12-11 13:25:40|5214.26|5176.26|5214.77|5176.77|5214.88|5176.88|5214.26|5176.26|10
1607693150000|2020-12-11 13:25:50|5214.84|5176.84|5214.48|5176.48|5214.87|5176.87|5214.48|5176.48|9
1607693160000|2020-12-11 13:26:00|5214.66|5176.66|5214.79|5176.79|5215.13|5177.13|5214.54|5176.54|10
1607693170000|2020-12-11 13:26:10|5214.91|5176.91|5214.79|5176.79|5215.06|5177.06|5214.79|5176.79|10
1607693180000|2020-12-11 13:26:20|5214.98|5176.98|5215.94|5177.94|5215.95|5177.95|5214.98|5176.98|10
1607693190000|2020-12-11 13:26:30|5216.04|5178.04|5216.53|5178.53|5216.53|5178.53|5216.04|5178.04|8
1607693200000|2020-12-11 13:26:40|5216.67|5178.67|5215.83|5177.83|5216.79|5178.79|5215.76|5177.76|10
1607693210000|2020-12-11 13:26:50|5216|5178|5213.78|5175.78|5216|5178|5213.77|5175.77|10
1607693220000|2020-12-11 13:27:00|5213.45|5175.45|5211.6|5173.6|5213.45|5175.45|5211.6|5173.6|9
1607693230000|2020-12-11 13:27:10|5211.52|5173.52|5211.66|5173.66|5211.71|5173.71|5211.38|5173.38|9
1607693240000|2020-12-11 13:27:20|5211.48|5173.48|5210.7|5172.7|5211.48|5173.48|5210.7|5172.7|9
1607693250000|2020-12-11 13:27:30|5210.61|5172.61|5210.42|5172.42|5210.69|5172.69|5210.42|5172.42|10
1607693260000|2020-12-11 13:27:40|5210.36|5172.36|5212.7|5174.7|5212.7|5174.7|5210.34|5172.34|10
1607693270000|2020-12-11 13:27:50|5212.67|5174.67|5213.06|5175.06|5213.26|5175.26|5212.67|5174.67|10
1607693280000|2020-12-11 13:28:00|5212.95|5174.95|5212.47|5174.47|5212.96|5174.96|5212.3|5174.3|10
1607693290000|2020-12-11 13:28:10|5212.48|5174.48|5211.44|5173.44|5212.48|5174.48|5211.44|5173.44|9
1607693300000|2020-12-11 13:28:20|5211.06|5173.06|5210.16|5172.16|5211.06|5173.06|5210.16|5172.16|10
1607693310000|2020-12-11 13:28:30|5210.14|5172.14|5210.03|5172.03|5210.25|5172.25|5210.03|5172.03|10
1607693320000|2020-12-11 13:28:40|5210.07|5172.07|5209.13|5171.13|5210.07|5172.07|5209.13|5171.13|10
1607693330000|2020-12-11 13:28:50|5208.87|5170.87|5208.83|5170.83|5208.97|5170.97|5208.73|5170.73|8
1607693340000|2020-12-11 13:29:00|5208.81|5170.81|5207.05|5169.05|5208.81|5170.81|5207.05|5169.05|10
1607693350000|2020-12-11 13:29:10|5206.92|5168.92|5206.08|5168.08|5206.92|5168.92|5205.91|5167.91|10
1607693360000|2020-12-11 13:29:20|5205.71|5167.71|5206.2|5168.2|5206.2|5168.2|5205.7|5167.7|9
1607693370000|2020-12-11 13:29:30|5206.22|5168.22|5207.15|5169.15|5207.15|5169.15|5206.22|5168.22|9
1607693380000|2020-12-11 13:29:40|5207.32|5169.32|5207.34|5169.34|5207.41|5169.41|5207.26|5169.26|8
1607693390000|2020-12-11 13:29:50|5207.6|5169.6|5207.3|5169.3|5207.8|5169.8|5207.3|5169.3|10
1607693400000|2020-12-11 13:30:00|5207.08|5169.08|5206.14|5168.14|5207.08|5169.08|5206.14|5168.14|10
1607693410000|2020-12-11 13:30:10|5206.2|5168.2|5205.32|5167.32|5206.2|5168.2|5205.23|5167.23|9
1607693420000|2020-12-11 13:30:20|5205.38|5167.38|5206.28|5168.28|5206.28|5168.28|5204.95|5166.95|9
1607693430000|2020-12-11 13:30:30|5206.9|5168.9|5207.86|5169.86|5207.86|5169.86|5206.9|5168.9|10
1607693440000|2020-12-11 13:30:40|5207.64|5169.64|5209.79|5171.79|5209.79|5171.79|5207.64|5169.64|10
1607693450000|2020-12-11 13:30:50|5209.78|5171.78|5212.19|5174.19|5212.19|5174.19|5209.78|5171.78|10
1607693460000|2020-12-11 13:31:00|5212.6|5174.6|5214.17|5176.17|5214.17|5176.17|5212.6|5174.6|10
1607693470000|2020-12-11 13:31:10|5214.49|5176.49|5216.04|5178.04|5216.04|5178.04|5214.49|5176.49|10
1607693480000|2020-12-11 13:31:20|5215.87|5177.87|5216.25|5178.25|5216.25|5178.25|5215.55|5177.55|10
1607693490000|2020-12-11 13:31:30|5216.28|5178.28|5216.38|5178.38|5216.38|5178.38|5215.88|5177.88|10
1607693500000|2020-12-11 13:31:40|5216.33|5178.33|5216.67|5178.67|5216.69|5178.69|5216.33|5178.33|10
1607693510000|2020-12-11 13:31:50|5216.53|5178.53|5217.58|5179.58|5217.58|5179.58|5216.53|5178.53|10
1607693520000|2020-12-11 13:32:00|5217.74|5179.74|5218.25|5180.25|5218.62|5180.62|5217.74|5179.74|10
1607693530000|2020-12-11 13:32:10|5218.33|5180.33|5217.23|5179.23|5218.33|5180.33|5217.23|5179.23|10
1607693540000|2020-12-11 13:32:20|5217.1|5179.1|5215.55|5177.55|5217.1|5179.1|5215.55|5177.55|10
1607693550000|2020-12-11 13:32:30|5215.41|5177.41|5214.11|5176.11|5215.41|5177.41|5214.11|5176.11|10
1607693560000|2020-12-11 13:32:40|5213.99|5175.99|5212.11|5174.11|5213.99|5175.99|5212.11|5174.11|10
1607693570000|2020-12-11 13:32:50|5211.88|5173.88|5210.81|5172.81|5211.93|5173.93|5210.78|5172.78|10
1607693580000|2020-12-11 13:33:00|5210.75|5172.75|5210.61|5172.61|5210.75|5172.75|5210.48|5172.48|9
1607693590000|2020-12-11 13:33:10|5210.64|5172.64|5210.62|5172.62|5210.75|5172.75|5210.07|5172.07|9
1607693600000|2020-12-11 13:33:20|5210.78|5172.78|5211.17|5173.17|5211.38|5173.38|5210.74|5172.74|10
1607693610000|2020-12-11 13:33:30|5210.91|5172.91|5211.13|5173.13|5211.13|5173.13|5210.54|5172.54|10
1607693620000|2020-12-11 13:33:40|5211.36|5173.36|5212.01|5174.01|5212.06|5174.06|5211.36|5173.36|10
1607693630000|2020-12-11 13:33:50|5211.69|5173.69|5211.69|5173.69|5211.93|5173.93|5211.5|5173.5|10
1607693640000|2020-12-11 13:34:00|5211.57|5173.57|5212.73|5174.73|5212.77|5174.77|5211.57|5173.57|10
1607693650000|2020-12-11 13:34:10|5212.65|5174.65|5212.87|5174.87|5213.43|5175.43|5212.65|5174.65|10
1607693660000|2020-12-11 13:34:20|5212.76|5174.76|5212.94|5174.94|5212.94|5174.94|5212.52|5174.52|10
1607693670000|2020-12-11 13:34:30|5212.9|5174.9|5213.5|5175.5|5213.5|5175.5|5212.9|5174.9|9
1607693680000|2020-12-11 13:34:40|5213.62|5175.62|5214.64|5176.64|5214.64|5176.64|5213.62|5175.62|10
1607693690000|2020-12-11 13:34:50|5214.89|5176.89|5215.8|5177.8|5215.8|5177.8|5214.89|5176.89|9
1607693700000|2020-12-11 13:35:00|5215.82|5177.82|5216.46|5178.46|5216.53|5178.53|5215.82|5177.82|10
1607693710000|2020-12-11 13:35:10|5216.63|5178.63|5217.38|5179.38|5217.62|5179.62|5216.63|5178.63|10
1607693720000|2020-12-11 13:35:20|5217.54|5179.54|5216.53|5178.53|5217.54|5179.54|5216.53|5178.53|10
1607693730000|2020-12-11 13:35:30|5216.62|5178.62|5218.06|5180.06|5218.06|5180.06|5216.59|5178.59|10
1607693740000|2020-12-11 13:35:40|5217.93|5179.93|5218.74|5180.74|5218.93|5180.93|5217.93|5179.93|10
1607693750000|2020-12-11 13:35:50|5218.67|5180.67|5220.01|5182.01|5220.01|5182.01|5218.62|5180.62|10
1607693760000|2020-12-11 13:36:00|5219.78|5181.78|5220.67|5182.67|5220.67|5182.67|5219.6|5181.6|9
1607693770000|2020-12-11 13:36:10|5220.66|5182.66|5221.69|5183.69|5221.82|5183.82|5220.66|5182.66|9
1607693780000|2020-12-11 13:36:20|5222.08|5184.08|5222.82|5184.82|5222.82|5184.82|5222.08|5184.08|10
1607693790000|2020-12-11 13:36:30|5223.02|5185.02|5222.96|5184.96|5223.2|5185.2|5222.96|5184.96|7
1607693800000|2020-12-11 13:36:40|5222.98|5184.98|5222.44|5184.44|5223.12|5185.12|5222.44|5184.44|9
1607693810000|2020-12-11 13:36:50|5222.27|5184.27|5218.71|5180.71|5222.27|5184.27|5218.71|5180.71|10
1607693820000|2020-12-11 13:37:00|5218.52|5180.52|5215.66|5177.66|5218.52|5180.52|5215.66|5177.66|10
1607693830000|2020-12-11 13:37:10|5215.55|5177.55|5214.55|5176.55|5215.75|5177.75|5214.55|5176.55|10
1607693840000|2020-12-11 13:37:20|5214.46|5176.46|5214.41|5176.41|5214.64|5176.64|5214.27|5176.27|10
1607693850000|2020-12-11 13:37:30|5214.44|5176.44|5213|5175|5214.44|5176.44|5212.98|5174.98|10
1607693860000|2020-12-11 13:37:40|5213.05|5175.05|5212.74|5174.74|5213.05|5175.05|5212.21|5174.21|9
1607693870000|2020-12-11 13:37:50|5212.76|5174.76|5212.51|5174.51|5212.79|5174.79|5212.31|5174.31|10
1607693880000|2020-12-11 13:38:00|5212.37|5174.37|5212.92|5174.92|5212.93|5174.93|5212.36|5174.36|8
1607693890000|2020-12-11 13:38:10|5212.96|5174.96|5214.11|5176.11|5214.16|5176.16|5212.96|5174.96|9
1607693900000|2020-12-11 13:38:20|5213.86|5175.86|5214.02|5176.02|5214.39|5176.39|5213.86|5175.86|10
1607693910000|2020-12-11 13:38:30|5214.03|5176.03|5213.6|5175.6|5214.03|5176.03|5213.42|5175.42|10
1607693920000|2020-12-11 13:38:40|5213.62|5175.62|5213.7|5175.7|5213.7|5175.7|5213.4|5175.4|10
1607693930000|2020-12-11 13:38:50|5213.79|5175.79|5214.08|5176.08|5214.08|5176.08|5213.64|5175.64|10
1607693940000|2020-12-11 13:39:00|5214.05|5176.05|5212.68|5174.68|5214.05|5176.05|5212.61|5174.61|10
1607693950000|2020-12-11 13:39:10|5212.63|5174.63|5210.34|5172.34|5212.63|5174.63|5210.34|5172.34|10
1607693960000|2020-12-11 13:39:20|5210.28|5172.28|5210.63|5172.63|5210.72|5172.72|5210.28|5172.28|9
1607693970000|2020-12-11 13:39:30|5210.8|5172.8|5210.46|5172.46|5210.87|5172.87|5210.36|5172.36|9
1607693980000|2020-12-11 13:39:40|5210.49|5172.49|5211.2|5173.2|5211.2|5173.2|5210.49|5172.49|10
1607693990000|2020-12-11 13:39:50|5210.91|5172.91|5210.31|5172.31|5210.95|5172.95|5210.31|5172.31|7
1607694000000|2020-12-11 13:40:00|5210.33|5172.33|5209.99|5171.99|5210.33|5172.33|5209.88|5171.88|10
1607694010000|2020-12-11 13:40:10|5209.95|5171.95|5209.33|5171.33|5209.95|5171.95|5209.32|5171.32|10
1607694020000|2020-12-11 13:40:20|5209.27|5171.27|5209.33|5171.33|5209.37|5171.37|5209.1|5171.1|9
1607694030000|2020-12-11 13:40:30|5209.27|5171.27|5209.1|5171.1|5209.56|5171.56|5209.1|5171.1|10
1607694040000|2020-12-11 13:40:40|5208.85|5170.85|5207.19|5169.19|5208.85|5170.85|5206.85|5168.85|10
1607694050000|2020-12-11 13:40:50|5207.15|5169.15|5206.79|5168.79|5207.28|5169.28|5206.79|5168.79|10
1607694060000|2020-12-11 13:41:00|5206.72|5168.72|5206.85|5168.85|5206.85|5168.85|5206.49|5168.49|9
1607694070000|2020-12-11 13:41:10|5206.81|5168.81|5205.54|5167.54|5206.81|5168.81|5205.54|5167.54|9
1607694080000|2020-12-11 13:41:20|5205.42|5167.42|5206.33|5168.33|5206.33|5168.33|5205.42|5167.42|10
1607694090000|2020-12-11 13:41:30|5206.36|5168.36|5206.07|5168.07|5206.43|5168.43|5205.94|5167.94|10
1607694100000|2020-12-11 13:41:40|5206.04|5168.04|5205.57|5167.57|5206.04|5168.04|5205.57|5167.57|9
1607694110000|2020-12-11 13:41:50|5205.51|5167.51|5205.18|5167.18|5205.51|5167.51|5205.01|5167.01|10
1607694120000|2020-12-11 13:42:00|5205.97|5167.97|5209.57|5171.57|5209.57|5171.57|5205.97|5167.97|10
1607694130000|2020-12-11 13:42:10|5209.67|5171.67|5211.4|5173.4|5211.4|5173.4|5209.67|5171.67|10
1607694140000|2020-12-11 13:42:20|5211.53|5173.53|5214.24|5176.24|5214.24|5176.24|5211.48|5173.48|10
1607694150000|2020-12-11 13:42:30|5214.2|5176.2|5213.63|5175.63|5214.27|5176.27|5213.36|5175.36|9
1607694160000|2020-12-11 13:42:40|5213.62|5175.62|5213.05|5175.05|5213.62|5175.62|5213.01|5175.01|10
1607694170000|2020-12-11 13:42:50|5212.99|5174.99|5215.09|5177.09|5215.09|5177.09|5212.82|5174.82|10
1607694180000|2020-12-11 13:43:00|5215.35|5177.35|5215.98|5177.98|5215.99|5177.99|5215.35|5177.35|10
1607694190000|2020-12-11 13:43:10|5216.14|5178.14|5217.66|5179.66|5217.66|5179.66|5216.14|5178.14|9
1607694200000|2020-12-11 13:43:20|5217.69|5179.69|5220.54|5182.54|5220.54|5182.54|5217.69|5179.69|10
1607694210000|2020-12-11 13:43:30|5220.63|5182.63|5220.84|5182.84|5220.94|5182.94|5220.44|5182.44|9
1607694220000|2020-12-11 13:43:40|5221.17|5183.17|5220.98|5182.98|5221.38|5183.38|5220.97|5182.97|10
1607694230000|2020-12-11 13:43:50|5221.08|5183.08|5222.05|5184.05|5222.05|5184.05|5221.08|5183.08|10
1607694240000|2020-12-11 13:44:00|5222.15|5184.15|5222|5184|5222.39|5184.39|5221.95|5183.95|10
1607694250000|2020-12-11 13:44:10|5222.08|5184.08|5220.93|5182.93|5222.08|5184.08|5220.93|5182.93|10
1607694260000|2020-12-11 13:44:20|5220.63|5182.63|5220.88|5182.88|5220.88|5182.88|5220.41|5182.41|9
1607694270000|2020-12-11 13:44:30|5221.04|5183.04|5220.9|5182.9|5221.07|5183.07|5220.88|5182.88|10
1607694280000|2020-12-11 13:44:40|5220.74|5182.74|5219.84|5181.84|5220.77|5182.77|5219.84|5181.84|10
1607694290000|2020-12-11 13:44:50|5219.89|5181.89|5219.99|5181.99|5220.23|5182.23|5219.89|5181.89|9
1607694300000|2020-12-11 13:45:00|5219.89|5181.89|5220.19|5182.19|5220.19|5182.19|5219.85|5181.85|10
1607694310000|2020-12-11 13:45:10|5220.21|5182.21|5220.35|5182.35|5220.35|5182.35|5220.06|5182.06|9
1607694320000|2020-12-11 13:45:20|5220.42|5182.42|5220.91|5182.91|5220.93|5182.93|5220.42|5182.42|10
1607694330000|2020-12-11 13:45:30|5220.98|5182.98|5222.01|5184.01|5222.01|5184.01|5220.98|5182.98|9
1607694340000|2020-12-11 13:45:40|5222.06|5184.06|5224.4|5186.4|5224.4|5186.4|5222.06|5184.06|10
1607694350000|2020-12-11 13:45:50|5224.66|5186.66|5228.74|5190.74|5228.74|5190.74|5224.66|5186.66|10
1607694360000|2020-12-11 13:46:00|5228.67|5190.67|5230.97|5192.97|5230.97|5192.97|5228.67|5190.67|10
1607694370000|2020-12-11 13:46:10|5231.82|5193.82|5236.26|5198.26|5236.26|5198.26|5231.82|5193.82|10
1607694380000|2020-12-11 13:46:20|5236.52|5198.52|5237.44|5199.44|5237.44|5199.44|5236.52|5198.52|10
1607694390000|2020-12-11 13:46:30|5237.48|5199.48|5237.81|5199.81|5237.81|5199.81|5236.7|5198.7|10
1607694400000|2020-12-11 13:46:40|5238.05|5200.05|5238.03|5200.03|5238.26|5200.26|5237.83|5199.83|9
1607694410000|2020-12-11 13:46:50|5238.17|5200.17|5238.43|5200.43|5238.43|5200.43|5237.67|5199.67|10
1607694420000|2020-12-11 13:47:00|5238.44|5200.44|5238.96|5200.96|5238.96|5200.96|5238.44|5200.44|10
1607694430000|2020-12-11 13:47:10|5238.98|5200.98|5239.62|5201.62|5239.62|5201.62|5238.98|5200.98|10
1607694440000|2020-12-11 13:47:20|5239.74|5201.74|5239.87|5201.87|5240.23|5202.23|5239.74|5201.74|8
1607694450000|2020-12-11 13:47:30|5239.82|5201.82|5239.2|5201.2|5239.82|5201.82|5239.13|5201.13|10
1607694460000|2020-12-11 13:47:40|5239.27|5201.27|5240.03|5202.03|5240.03|5202.03|5239.11|5201.11|10
1607694470000|2020-12-11 13:47:50|5240.02|5202.02|5242.28|5204.28|5242.41|5204.41|5240.02|5202.02|10
1607694480000|2020-12-11 13:48:00|5242.64|5204.64|5243.33|5205.33|5243.33|5205.33|5242.64|5204.64|10
1607694490000|2020-12-11 13:48:10|5244.18|5206.18|5246.13|5208.13|5246.13|5208.13|5244.18|5206.18|10
1607694500000|2020-12-11 13:48:20|5245.98|5207.98|5248.54|5210.54|5248.54|5210.54|5245.98|5207.98|10
1607694510000|2020-12-11 13:48:30|5248.73|5210.73|5249.73|5211.73|5249.73|5211.73|5248.73|5210.73|10
1607694520000|2020-12-11 13:48:40|5249.71|5211.71|5249.52|5211.52|5250.78|5212.78|5249.52|5211.52|8
1607694530000|2020-12-11 13:48:50|5249.51|5211.51|5249.5|5211.5|5250.18|5212.18|5249.5|5211.5|10
1607694540000|2020-12-11 13:49:00|5249.7|5211.7|5246.9|5208.9|5249.74|5211.74|5246.9|5208.9|10
1607694550000|2020-12-11 13:49:10|5246.96|5208.96|5248.33|5210.33|5248.33|5210.33|5246.1|5208.1|10
1607694560000|2020-12-11 13:49:20|5249.01|5211.01|5250.21|5212.21|5250.21|5212.21|5249.01|5211.01|10
1607694570000|2020-12-11 13:49:30|5250.1|5212.1|5248.36|5210.36|5250.19|5212.19|5248.36|5210.36|10
1607694580000|2020-12-11 13:49:40|5248.41|5210.41|5246.98|5208.98|5248.41|5210.41|5246.94|5208.94|10
1607694590000|2020-12-11 13:49:50|5246.93|5208.93|5246.27|5208.27|5246.93|5208.93|5246.27|5208.27|10
1607694600000|2020-12-11 13:50:00|5246.24|5208.24|5245.31|5207.31|5246.29|5208.29|5245.31|5207.31|9
1607694610000|2020-12-11 13:50:10|5245.51|5207.51|5245.72|5207.72|5245.72|5207.72|5244.86|5206.86|10
1607694620000|2020-12-11 13:50:20|5245.61|5207.61|5245.56|5207.56|5246.17|5208.17|5245.56|5207.56|10
1607694630000|2020-12-11 13:50:30|5245.61|5207.61|5245.47|5207.47|5245.85|5207.85|5245.36|5207.36|10
1607694640000|2020-12-11 13:50:40|5245.36|5207.36|5245.63|5207.63|5245.9|5207.9|5245.36|5207.36|10
1607694650000|2020-12-11 13:50:50|5245.61|5207.61|5245.26|5207.26|5245.7|5207.7|5245.26|5207.26|9
1607694660000|2020-12-11 13:51:00|5245.01|5207.01|5244.18|5206.18|5245.03|5207.03|5244.08|5206.08|10
1607694670000|2020-12-11 13:51:10|5244.16|5206.16|5243.91|5205.91|5244.29|5206.29|5243.86|5205.86|9
1607694680000|2020-12-11 13:51:20|5243.95|5205.95|5243.87|5205.87|5244|5206|5243.44|5205.44|10
1607694690000|2020-12-11 13:51:30|5243.81|5205.81|5242.53|5204.53|5243.81|5205.81|5242.53|5204.53|9
1607694700000|2020-12-11 13:51:40|5242.07|5204.07|5240.06|5202.06|5242.07|5204.07|5240.06|5202.06|10
1607694710000|2020-12-11 13:51:50|5239.19|5201.19|5237.77|5199.77|5239.34|5201.34|5237.77|5199.77|9
1607694720000|2020-12-11 13:52:00|5237.65|5199.65|5236.34|5198.34|5237.65|5199.65|5236.34|5198.34|10
1607694730000|2020-12-11 13:52:10|5236.33|5198.33|5237.14|5199.14|5237.14|5199.14|5236.33|5198.33|9
1607694740000|2020-12-11 13:52:20|5237.45|5199.45|5239.85|5201.85|5239.85|5201.85|5237.45|5199.45|10
1607694750000|2020-12-11 13:52:30|5239.84|5201.84|5241.45|5203.45|5241.49|5203.49|5239.84|5201.84|10
1607694760000|2020-12-11 13:52:40|5241.38|5203.38|5241.91|5203.91|5242|5204|5241.28|5203.28|9
1607694770000|2020-12-11 13:52:50|5241.74|5203.74|5241.72|5203.72|5241.83|5203.83|5241.61|5203.61|10
1607694780000|2020-12-11 13:53:00|5241.66|5203.66|5241.58|5203.58|5241.66|5203.66|5241.48|5203.48|7
1607694790000|2020-12-11 13:53:10|5241.51|5203.51|5241.73|5203.73|5241.93|5203.93|5241.51|5203.51|10
1607694800000|2020-12-11 13:53:20|5241.76|5203.76|5241.77|5203.77|5241.77|5203.77|5241.38|5203.38|10
1607694810000|2020-12-11 13:53:30|5241.7|5203.7|5242.27|5204.27|5242.27|5204.27|5241.63|5203.63|10
1607694820000|2020-12-11 13:53:40|5242.33|5204.33|5241.73|5203.73|5242.57|5204.57|5241.73|5203.73|10
1607694830000|2020-12-11 13:53:50|5241.81|5203.81|5240.97|5202.97|5241.81|5203.81|5240.97|5202.97|8
1607694840000|2020-12-11 13:54:00|5240.94|5202.94|5240.73|5202.73|5241.02|5203.02|5240.56|5202.56|10
1607694850000|2020-12-11 13:54:10|5240.76|5202.76|5240.8|5202.8|5241.11|5203.11|5240.76|5202.76|9
1607694860000|2020-12-11 13:54:20|5241.16|5203.16|5241.65|5203.65|5241.65|5203.65|5241.16|5203.16|10
1607694870000|2020-12-11 13:54:30|5241.69|5203.69|5242.64|5204.64|5242.82|5204.82|5241.69|5203.69|10
1607694880000|2020-12-11 13:54:40|5242.72|5204.72|5242.37|5204.37|5243.02|5205.02|5242.37|5204.37|9
1607694890000|2020-12-11 13:54:50|5242.36|5204.36|5241.06|5203.06|5242.36|5204.36|5241.06|5203.06|10
1607694900000|2020-12-11 13:55:00|5240.93|5202.93|5240.06|5202.06|5240.93|5202.93|5240.06|5202.06|10
1607694910000|2020-12-11 13:55:10|5239.93|5201.93|5239.19|5201.19|5239.93|5201.93|5239.16|5201.16|9
1607694920000|2020-12-11 13:55:20|5239.26|5201.26|5239.21|5201.21|5239.26|5201.26|5238.77|5200.77|10
1607694930000|2020-12-11 13:55:30|5239.57|5201.57|5240.78|5202.78|5240.78|5202.78|5239.57|5201.57|9
1607694940000|2020-12-11 13:55:40|5240.88|5202.88|5243.02|5205.02|5243.07|5205.07|5240.88|5202.88|10
1607694950000|2020-12-11 13:55:50|5243.32|5205.32|5243.66|5205.66|5243.79|5205.79|5243.32|5205.32|8
1607694960000|2020-12-11 13:56:00|5243.73|5205.73|5244.14|5206.14|5244.53|5206.53|5243.73|5205.73|10
1607694970000|2020-12-11 13:56:10|5244.26|5206.26|5244.13|5206.13|5244.31|5206.31|5244.03|5206.03|10
1607694980000|2020-12-11 13:56:20|5244.01|5206.01|5245.68|5207.68|5245.68|5207.68|5243.89|5205.89|10
1607694990000|2020-12-11 13:56:30|5245.88|5207.88|5247.01|5209.01|5247.25|5209.25|5245.84|5207.84|10
1607695000000|2020-12-11 13:56:40|5247.05|5209.05|5248.26|5210.26|5248.26|5210.26|5247.05|5209.05|9
1607695010000|2020-12-11 13:56:50|5248.32|5210.32|5247.88|5209.88|5248.32|5210.32|5247.67|5209.67|10
1607695020000|2020-12-11 13:57:00|5248.05|5210.05|5249.61|5211.61|5249.61|5211.61|5248.03|5210.03|9
1607695030000|2020-12-11 13:57:10|5250.18|5212.18|5250.79|5212.79|5250.79|5212.79|5250.04|5212.04|10
1607695040000|2020-12-11 13:57:20|5250.74|5212.74|5251.46|5213.46|5251.46|5213.46|5250.73|5212.73|10
1607695050000|2020-12-11 13:57:30|5251.08|5213.08|5251.66|5213.66|5251.79|5213.79|5251.08|5213.08|10
1607695060000|2020-12-11 13:57:40|5251.69|5213.69|5251.88|5213.88|5251.88|5213.88|5251.61|5213.61|9
1607695070000|2020-12-11 13:57:50|5252.06|5214.06|5251.97|5213.97|5252.34|5214.34|5251.96|5213.96|10
1607695080000|2020-12-11 13:58:00|5251.9|5213.9|5252.18|5214.18|5252.18|5214.18|5251.9|5213.9|9
1607695090000|2020-12-11 13:58:10|5251.77|5213.77|5252|5214|5252.1|5214.1|5251.77|5213.77|10
1607695100000|2020-12-11 13:58:20|5252.05|5214.05|5253.96|5215.96|5253.96|5215.96|5252.05|5214.05|10
1607695110000|2020-12-11 13:58:30|5254.07|5216.07|5253.87|5215.87|5254.2|5216.2|5253.87|5215.87|9
1607695120000|2020-12-11 13:58:40|5253.76|5215.76|5253.78|5215.78|5254.1|5216.1|5253.74|5215.74|9
1607695130000|2020-12-11 13:58:50|5253.73|5215.73|5253.17|5215.17|5254.04|5216.04|5253.08|5215.08|9
1607695140000|2020-12-11 13:59:00|5253.28|5215.28|5252.8|5214.8|5253.32|5215.32|5252.8|5214.8|10
1607695150000|2020-12-11 13:59:10|5252.78|5214.78|5252.84|5214.84|5253.07|5215.07|5252.76|5214.76|9
1607695160000|2020-12-11 13:59:20|5252.81|5214.81|5252.56|5214.56|5252.81|5214.81|5252.26|5214.26|10
1607695170000|2020-12-11 13:59:30|5252.48|5214.48|5252.63|5214.63|5252.78|5214.78|5252.45|5214.45|9
1607695180000|2020-12-11 13:59:40|5252.7|5214.7|5253.18|5215.18|5253.18|5215.18|5252.7|5214.7|9
1607695190000|2020-12-11 13:59:50|5253.14|5215.14|5253.01|5215.01|5253.18|5215.18|5253.01|5215.01|9
1607695200000|2020-12-11 14:00:00|5252.81|5214.81|5252.75|5214.75|5252.93|5214.93|5252.67|5214.67|9
1607695210000|2020-12-11 14:00:10|5252.62|5214.62|5252.76|5214.76|5252.79|5214.79|5252.42|5214.42|10
1607695220000|2020-12-11 14:00:20|5252.75|5214.75|5252.05|5214.05|5252.82|5214.82|5252.05|5214.05|9
1607695230000|2020-12-11 14:00:30|5251.94|5213.94|5251.22|5213.22|5251.98|5213.98|5251.22|5213.22|10
1607695240000|2020-12-11 14:00:40|5250.82|5212.82|5250.39|5212.39|5250.82|5212.82|5250.36|5212.36|10
1607695250000|2020-12-11 14:00:50|5250.4|5212.4|5249.7|5211.7|5250.4|5212.4|5249.7|5211.7|10
1607695260000|2020-12-11 14:01:00|5249.54|5211.54|5248.83|5210.83|5249.54|5211.54|5248.79|5210.79|10
1607695270000|2020-12-11 14:01:10|5248.54|5210.54|5247.72|5209.72|5248.54|5210.54|5247.61|5209.61|10
1607695280000|2020-12-11 14:01:20|5247.62|5209.62|5246.98|5208.98|5247.67|5209.67|5246.96|5208.96|10
1607695290000|2020-12-11 14:01:30|5247.03|5209.03|5246.82|5208.82|5247.06|5209.06|5246.82|5208.82|9
1607695300000|2020-12-11 14:01:40|5246.83|5208.83|5246.53|5208.53|5246.83|5208.83|5246.52|5208.52|10
1607695310000|2020-12-11 14:01:50|5246.46|5208.46|5246.52|5208.52|5246.67|5208.67|5246.31|5208.31|9
1607695320000|2020-12-11 14:02:00|5246.51|5208.51|5246.86|5208.86|5246.86|5208.86|5246.48|5208.48|9
1607695330000|2020-12-11 14:02:10|5246.82|5208.82|5247.51|5209.51|5247.51|5209.51|5246.44|5208.44|10
1607695340000|2020-12-11 14:02:20|5247.55|5209.55|5250.54|5212.54|5250.56|5212.56|5247.55|5209.55|10
1607695350000|2020-12-11 14:02:30|5250.59|5212.59|5250.31|5212.31|5250.65|5212.65|5250.06|5212.06|10
1607695360000|2020-12-11 14:02:40|5250.26|5212.26|5250.2|5212.2|5250.48|5212.48|5250.12|5212.12|10
1607695370000|2020-12-11 14:02:50|5250.54|5212.54|5249.23|5211.23|5250.54|5212.54|5249.16|5211.16|10
1607695380000|2020-12-11 14:03:00|5249.33|5211.33|5248.93|5210.93|5249.33|5211.33|5248.78|5210.78|10
1607695390000|2020-12-11 14:03:10|5248.95|5210.95|5249.19|5211.19|5249.19|5211.19|5248.61|5210.61|10
1607695400000|2020-12-11 14:03:20|5249.14|5211.14|5248.65|5210.65|5249.14|5211.14|5248.6|5210.6|10
1607695410000|2020-12-11 14:03:30|5248.64|5210.64|5248.02|5210.02|5248.67|5210.67|5248.02|5210.02|10
1607695420000|2020-12-11 14:03:40|5248.03|5210.03|5247.8|5209.8|5248.15|5210.15|5247.8|5209.8|8
1607695430000|2020-12-11 14:03:50|5247.61|5209.61|5247.5|5209.5|5247.86|5209.86|5247.5|5209.5|10
1607695440000|2020-12-11 14:04:00|5247.59|5209.59|5247.48|5209.48|5247.59|5209.59|5247.17|5209.17|9
1607695450000|2020-12-11 14:04:10|5247.63|5209.63|5247.15|5209.15|5247.63|5209.63|5247.15|5209.15|10
1607695460000|2020-12-11 14:04:20|5247.01|5209.01|5246.4|5208.4|5247.01|5209.01|5246.4|5208.4|10
1607695470000|2020-12-11 14:04:30|5246.37|5208.37|5247.23|5209.23|5247.23|5209.23|5246.31|5208.31|10
1607695480000|2020-12-11 14:04:40|5247.54|5209.54|5248.93|5210.93|5248.93|5210.93|5247.43|5209.43|10
1607695490000|2020-12-11 14:04:50|5248.95|5210.95|5249.91|5211.91|5249.91|5211.91|5248.92|5210.92|10
1607695500000|2020-12-11 14:05:00|5250.27|5212.27|5253.6|5215.6|5253.6|5215.6|5250.27|5212.27|10
1607695510000|2020-12-11 14:05:10|5253.77|5215.77|5256.18|5218.18|5256.18|5218.18|5253.77|5215.77|10
1607695520000|2020-12-11 14:05:20|5256.59|5218.59|5258.84|5220.84|5258.84|5220.84|5256.59|5218.59|10
1607695530000|2020-12-11 14:05:30|5259.07|5221.07|5263|5225|5263|5225|5259.07|5221.07|10
1607695540000|2020-12-11 14:05:40|5262.93|5224.93|5263.64|5225.64|5263.64|5225.64|5262.72|5224.72|9
1607695550000|2020-12-11 14:05:50|5263.84|5225.84|5265.99|5227.99|5265.99|5227.99|5263.84|5225.84|10
1607695560000|2020-12-11 14:06:00|5265.8|5227.8|5267.65|5229.65|5267.65|5229.65|5265.77|5227.77|10
1607695570000|2020-12-11 14:06:10|5267.62|5229.62|5269.45|5231.45|5269.45|5231.45|5267.62|5229.62|10
1607695580000|2020-12-11 14:06:20|5269.62|5231.62|5270.59|5232.59|5270.99|5232.99|5269.62|5231.62|10
1607695590000|2020-12-11 14:06:30|5270.74|5232.74|5269.61|5231.61|5270.74|5232.74|5269.55|5231.55|10
1607695600000|2020-12-11 14:06:40|5269.65|5231.65|5269.19|5231.19|5269.87|5231.87|5269.19|5231.19|10
1607695610000|2020-12-11 14:06:50|5268.67|5230.67|5267.22|5229.22|5268.67|5230.67|5267.21|5229.21|10
1607695620000|2020-12-11 14:07:00|5267.23|5229.23|5266.08|5228.08|5267.57|5229.57|5266.08|5228.08|10
1607695630000|2020-12-11 14:07:10|5266|5228|5266.06|5228.06|5266.23|5228.23|5265.86|5227.86|9
1607695640000|2020-12-11 14:07:20|5265.78|5227.78|5263.78|5225.78|5265.78|5227.78|5263.78|5225.78|10
1607695650000|2020-12-11 14:07:30|5263.73|5225.73|5262.02|5224.02|5263.73|5225.73|5262.02|5224.02|10
1607695660000|2020-12-11 14:07:40|5261.85|5223.85|5262.51|5224.51|5262.53|5224.53|5261.85|5223.85|10
1607695670000|2020-12-11 14:07:50|5262.18|5224.18|5261.73|5223.73|5262.28|5224.28|5261.64|5223.64|10
1607695680000|2020-12-11 14:08:00|5261.78|5223.78|5263.72|5225.72|5263.72|5225.72|5261.78|5223.78|10
1607695690000|2020-12-11 14:08:10|5264.37|5226.37|5266.21|5228.21|5266.21|5228.21|5264.37|5226.37|10
1607695700000|2020-12-11 14:08:20|5266.2|5228.2|5267.38|5229.38|5267.53|5229.53|5266.19|5228.19|10
1607695710000|2020-12-11 14:08:30|5267.98|5229.98|5269.16|5231.16|5269.22|5231.22|5267.98|5229.98|8
1607695720000|2020-12-11 14:08:40|5269.1|5231.1|5269.33|5231.33|5269.38|5231.38|5268.95|5230.95|10
1607695730000|2020-12-11 14:08:50|5269.44|5231.44|5270.23|5232.23|5270.5|5232.5|5269.44|5231.44|10
1607695740000|2020-12-11 14:09:00|5270.25|5232.25|5267.56|5229.56|5270.25|5232.25|5267.56|5229.56|10
1607695750000|2020-12-11 14:09:10|5267.4|5229.4|5265.29|5227.29|5267.4|5229.4|5265.29|5227.29|10
1607695760000|2020-12-11 14:09:20|5265.37|5227.37|5264.48|5226.48|5265.37|5227.37|5264.48|5226.48|10
1607695770000|2020-12-11 14:09:30|5264.53|5226.53|5263.46|5225.46|5264.53|5226.53|5263.46|5225.46|10
1607695780000|2020-12-11 14:09:40|5263.52|5225.52|5261.95|5223.95|5263.52|5225.52|5261.95|5223.95|10
1607695790000|2020-12-11 14:09:50|5261.81|5223.81|5261.65|5223.65|5261.95|5223.95|5261.65|5223.65|10
1607695800000|2020-12-11 14:10:00|5261.68|5223.68|5262.94|5224.94|5262.94|5224.94|5261.68|5223.68|10
1607695810000|2020-12-11 14:10:10|5263.03|5225.03|5265.33|5227.33|5265.33|5227.33|5263.03|5225.03|10
1607695820000|2020-12-11 14:10:20|5265.27|5227.27|5265.58|5227.58|5265.58|5227.58|5265.25|5227.25|10
1607695830000|2020-12-11 14:10:30|5265.46|5227.46|5265.1|5227.1|5265.59|5227.59|5265.08|5227.08|10
1607695840000|2020-12-11 14:10:40|5264.86|5226.86|5264.62|5226.62|5265.09|5227.09|5264.56|5226.56|10
1607695850000|2020-12-11 14:10:50|5264.6|5226.6|5267.32|5229.32|5267.32|5229.32|5264.6|5226.6|10
1607695860000|2020-12-11 14:11:00|5267.24|5229.24|5268.35|5230.35|5268.35|5230.35|5267.24|5229.24|9
1607695870000|2020-12-11 14:11:10|5268.62|5230.62|5269.68|5231.68|5269.68|5231.68|5268.62|5230.62|10
1607695880000|2020-12-11 14:11:20|5269.7|5231.7|5269.85|5231.85|5269.96|5231.96|5269.67|5231.67|9
1607695890000|2020-12-11 14:11:30|5270.1|5232.1|5268.91|5230.91|5270.24|5232.24|5268.84|5230.84|10
1607695900000|2020-12-11 14:11:40|5268.89|5230.89|5268.11|5230.11|5269.06|5231.06|5268.11|5230.11|10
1607695910000|2020-12-11 14:11:50|5267.86|5229.86|5267.14|5229.14|5267.86|5229.86|5267.05|5229.05|10
1607695920000|2020-12-11 14:12:00|5266.92|5228.92|5267.87|5229.87|5267.87|5229.87|5266.92|5228.92|10
1607695930000|2020-12-11 14:12:10|5267.77|5229.77|5268.53|5230.53|5268.77|5230.77|5267.77|5229.77|9
1607695940000|2020-12-11 14:12:20|5268.5|5230.5|5269.64|5231.64|5269.64|5231.64|5268.49|5230.49|10
1607695950000|2020-12-11 14:12:30|5270.08|5232.08|5270.59|5232.59|5270.75|5232.75|5269.88|5231.88|9
1607695960000|2020-12-11 14:12:40|5270.62|5232.62|5271.46|5233.46|5271.46|5233.46|5270.62|5232.62|10
1607695970000|2020-12-11 14:12:50|5271.4|5233.4|5271.46|5233.46|5271.46|5233.46|5271.07|5233.07|8
1607695980000|2020-12-11 14:13:00|5271.54|5233.54|5272.25|5234.25|5272.25|5234.25|5271.47|5233.47|10
1607695990000|2020-12-11 14:13:10|5272.24|5234.24|5271.93|5233.93|5272.24|5234.24|5271.93|5233.93|10
1607696000000|2020-12-11 14:13:20|5271.85|5233.85|5274.75|5236.75|5274.75|5236.75|5271.85|5233.85|10
1607696010000|2020-12-11 14:13:30|5274.89|5236.89|5275.36|5237.36|5275.44|5237.44|5274.66|5236.66|9
1607696020000|2020-12-11 14:13:40|5275.59|5237.59|5275.48|5237.48|5275.59|5237.59|5275.34|5237.34|10
1607696030000|2020-12-11 14:13:50|5275.31|5237.31|5275.38|5237.38|5275.66|5237.66|5275.3|5237.3|10
1607696040000|2020-12-11 14:14:00|5274.9|5236.9|5273.99|5235.99|5274.9|5236.9|5273.99|5235.99|10
1607696050000|2020-12-11 14:14:10|5273.79|5235.79|5272.64|5234.64|5273.79|5235.79|5272.64|5234.64|10
1607696060000|2020-12-11 14:14:20|5272.33|5234.33|5272.02|5234.02|5272.33|5234.33|5272.02|5234.02|10
1607696070000|2020-12-11 14:14:30|5272.01|5234.01|5268.87|5230.87|5272.01|5234.01|5268.87|5230.87|10
1607696080000|2020-12-11 14:14:40|5268.49|5230.49|5266.74|5228.74|5268.55|5230.55|5266.38|5228.38|9
1607696090000|2020-12-11 14:14:50|5266.56|5228.56|5265.73|5227.73|5266.56|5228.56|5265.73|5227.73|10
1607696100000|2020-12-11 14:15:00|5265.75|5227.75|5265.37|5227.37|5265.81|5227.81|5265.13|5227.13|10
1607696110000|2020-12-11 14:15:10|5265.41|5227.41|5266.32|5228.32|5266.32|5228.32|5265.41|5227.41|9
1607696120000|2020-12-11 14:15:20|5266.23|5228.23|5268.91|5230.91|5268.91|5230.91|5266.23|5228.23|10
1607696130000|2020-12-11 14:15:30|5269.01|5231.01|5269.24|5231.24|5269.85|5231.85|5269.01|5231.01|10
1607696140000|2020-12-11 14:15:40|5269.28|5231.28|5268.03|5230.03|5269.28|5231.28|5268.03|5230.03|9
1607696150000|2020-12-11 14:15:50|5267.89|5229.89|5265.38|5227.38|5267.89|5229.89|5265.38|5227.38|10
1607696160000|2020-12-11 14:16:00|5265.36|5227.36|5263.45|5225.45|5265.36|5227.36|5263.4|5225.4|10
1607696170000|2020-12-11 14:16:10|5263.38|5225.38|5262.42|5224.42|5263.39|5225.39|5262.08|5224.08|10
1607696180000|2020-12-11 14:16:20|5262.55|5224.55|5263.25|5225.25|5263.26|5225.26|5262.55|5224.55|10
1607696190000|2020-12-11 14:16:30|5263.36|5225.36|5263.02|5225.02|5263.36|5225.36|5263.02|5225.02|10
1607696200000|2020-12-11 14:16:40|5263.11|5225.11|5261.94|5223.94|5263.11|5225.11|5261.94|5223.94|9
1607696210000|2020-12-11 14:16:50|5261.69|5223.69|5259.71|5221.71|5261.84|5223.84|5259.71|5221.71|10
1607696220000|2020-12-11 14:17:00|5259.53|5221.53|5258.32|5220.32|5259.53|5221.53|5258.31|5220.31|10
1607696230000|2020-12-11 14:17:10|5258.06|5220.06|5256.83|5218.83|5258.06|5220.06|5256.83|5218.83|9
1607696240000|2020-12-11 14:17:20|5256.52|5218.52|5256.41|5218.41|5256.59|5218.59|5256.05|5218.05|10
1607696250000|2020-12-11 14:17:30|5256.38|5218.38|5256.01|5218.01|5256.41|5218.41|5256.01|5218.01|10
1607696260000|2020-12-11 14:17:40|5255.95|5217.95|5255.8|5217.8|5255.95|5217.95|5255.8|5217.8|9
1607696270000|2020-12-11 14:17:50|5255.78|5217.78|5255.76|5217.76|5255.78|5217.78|5255.44|5217.44|9
1607696280000|2020-12-11 14:18:00|5254.68|5216.68|5253.68|5215.68|5254.68|5216.68|5253.68|5215.68|9
1607696290000|2020-12-11 14:18:10|5253.63|5215.63|5253.74|5215.74|5253.82|5215.82|5253.56|5215.56|10
1607696300000|2020-12-11 14:18:20|5253.73|5215.73|5254.72|5216.72|5254.72|5216.72|5253.73|5215.73|10
1607696310000|2020-12-11 14:18:30|5254.75|5216.75|5254.87|5216.87|5255.12|5217.12|5254.75|5216.75|9
1607696320000|2020-12-11 14:18:40|5254.81|5216.81|5254.17|5216.17|5254.84|5216.84|5254.16|5216.16|10
1607696330000|2020-12-11 14:18:50|5254.21|5216.21|5254.39|5216.39|5254.39|5216.39|5253.9|5215.9|10
1607696340000|2020-12-11 14:19:00|5254.53|5216.53|5254.54|5216.54|5254.79|5216.79|5254.42|5216.42|10
1607696350000|2020-12-11 14:19:10|5254.49|5216.49|5253.96|5215.96|5254.49|5216.49|5253.96|5215.96|10
1607696360000|2020-12-11 14:19:20|5253.95|5215.95|5252.55|5214.55|5253.95|5215.95|5252.55|5214.55|9
1607696370000|2020-12-11 14:19:30|5252.43|5214.43|5251.32|5213.32|5252.43|5214.43|5251.14|5213.14|9
1607696380000|2020-12-11 14:19:40|5251.2|5213.2|5251.11|5213.11|5251.2|5213.2|5250.75|5212.75|9
1607696390000|2020-12-11 14:19:50|5251.16|5213.16|5250.93|5212.93|5251.33|5213.33|5250.93|5212.93|9
1607696400000|2020-12-11 14:20:00|5250.66|5212.66|5249.16|5211.16|5250.67|5212.67|5249.16|5211.16|10
1607696410000|2020-12-11 14:20:10|5249.11|5211.11|5247.08|5209.08|5249.11|5211.11|5247.08|5209.08|10
1607696420000|2020-12-11 14:20:20|5246.97|5208.97|5246.05|5208.05|5246.97|5208.97|5246.05|5208.05|10
1607696430000|2020-12-11 14:20:30|5246.01|5208.01|5245.98|5207.98|5246.08|5208.08|5245.39|5207.39|10
1607696440000|2020-12-11 14:20:40|5246.23|5208.23|5245.36|5207.36|5246.46|5208.46|5245.36|5207.36|10
1607696450000|2020-12-11 14:20:50|5245.29|5207.29|5244.45|5206.45|5245.29|5207.29|5244.45|5206.45|9
1607696460000|2020-12-11 14:21:00|5244.32|5206.32|5243.06|5205.06|5244.32|5206.32|5242.94|5204.94|9
1607696470000|2020-12-11 14:21:10|5242.86|5204.86|5242.02|5204.02|5242.86|5204.86|5241.9|5203.9|10
1607696480000|2020-12-11 14:21:20|5242.12|5204.12|5243.39|5205.39|5243.39|5205.39|5242.11|5204.11|10
1607696490000|2020-12-11 14:21:30|5243.58|5205.58|5243.9|5205.9|5243.9|5205.9|5243.24|5205.24|10
1607696500000|2020-12-11 14:21:40|5243.88|5205.88|5244.16|5206.16|5244.18|5206.18|5243.88|5205.88|10
1607696510000|2020-12-11 14:21:50|5244.22|5206.22|5244.22|5206.22|5244.26|5206.26|5243.98|5205.98|10
1607696520000|2020-12-11 14:22:00|5244.21|5206.21|5243.53|5205.53|5244.21|5206.21|5243.51|5205.51|10
1607696530000|2020-12-11 14:22:10|5243.47|5205.47|5243.13|5205.13|5243.47|5205.47|5243.13|5205.13|10
1607696540000|2020-12-11 14:22:20|5243.14|5205.14|5245.1|5207.1|5245.1|5207.1|5242.96|5204.96|10
1607696550000|2020-12-11 14:22:30|5245.18|5207.18|5247.07|5209.07|5247.07|5209.07|5245.18|5207.18|10
1607696560000|2020-12-11 14:22:40|5247.01|5209.01|5248.1|5210.1|5248.1|5210.1|5247.01|5209.01|10
1607696570000|2020-12-11 14:22:50|5248.19|5210.19|5248.44|5210.44|5248.45|5210.45|5248.19|5210.19|8
1607696580000|2020-12-11 14:23:00|5248.14|5210.14|5247.35|5209.35|5248.32|5210.32|5247.35|5209.35|9
1607696590000|2020-12-11 14:23:10|5247.44|5209.44|5244.56|5206.56|5247.44|5209.44|5244.56|5206.56|10
1607696600000|2020-12-11 14:23:20|5244.33|5206.33|5244.21|5206.21|5244.38|5206.38|5243.86|5205.86|10
1607696610000|2020-12-11 14:23:30|5244.4|5206.4|5244.69|5206.69|5245.05|5207.05|5244.4|5206.4|9
1607696620000|2020-12-11 14:23:40|5244.72|5206.72|5244.9|5206.9|5244.9|5206.9|5244.42|5206.42|9
1607696630000|2020-12-11 14:23:50|5244.85|5206.85|5243.99|5205.99|5244.85|5206.85|5243.99|5205.99|10
1607696640000|2020-12-11 14:24:00|5243.84|5205.84|5242.97|5204.97|5243.84|5205.84|5242.9|5204.9|10
1607696650000|2020-12-11 14:24:10|5242.83|5204.83|5242.79|5204.79|5242.83|5204.83|5242.5|5204.5|10
1607696660000|2020-12-11 14:24:20|5242.82|5204.82|5243.25|5205.25|5243.51|5205.51|5242.82|5204.82|9
1607696670000|2020-12-11 14:24:30|5243.05|5205.05|5242.33|5204.33|5243.05|5205.05|5242.26|5204.26|10
1607696680000|2020-12-11 14:24:40|5242.64|5204.64|5242.6|5204.6|5242.75|5204.75|5242.6|5204.6|8
1607696690000|2020-12-11 14:24:50|5242.5|5204.5|5242.65|5204.65|5242.65|5204.65|5242.38|5204.38|8
1607696700000|2020-12-11 14:25:00|5242.62|5204.62|5242.81|5204.81|5242.81|5204.81|5242.42|5204.42|9
1607696710000|2020-12-11 14:25:10|5242.72|5204.72|5242.84|5204.84|5242.84|5204.84|5242.65|5204.65|8
1607696720000|2020-12-11 14:25:20|5242.79|5204.79|5242.25|5204.25|5242.79|5204.79|5242.25|5204.25|9
1607696730000|2020-12-11 14:25:30|5242.44|5204.44|5243.2|5205.2|5243.2|5205.2|5241.84|5203.84|10
1607696740000|2020-12-11 14:25:40|5243.22|5205.22|5244.13|5206.13|5244.13|5206.13|5243.22|5205.22|9
1607696750000|2020-12-11 14:25:50|5244.3|5206.3|5245.11|5207.11|5245.11|5207.11|5244.3|5206.3|10
1607696760000|2020-12-11 14:26:00|5245.02|5207.02|5244.85|5206.85|5245.07|5207.07|5244.8|5206.8|10
1607696770000|2020-12-11 14:26:10|5244.66|5206.66|5243.09|5205.09|5244.75|5206.75|5243.09|5205.09|10
1607696780000|2020-12-11 14:26:20|5242.87|5204.87|5242.52|5204.52|5243.08|5205.08|5242.52|5204.52|10
1607696790000|2020-12-11 14:26:30|5242.4|5204.4|5241.37|5203.37|5242.4|5204.4|5241.37|5203.37|10
1607696800000|2020-12-11 14:26:40|5241.22|5203.22|5240.62|5202.62|5241.22|5203.22|5240.53|5202.53|10
1607696810000|2020-12-11 14:26:50|5240.47|5202.47|5239.89|5201.89|5240.47|5202.47|5239.57|5201.57|10
1607696820000|2020-12-11 14:27:00|5239.85|5201.85|5239.39|5201.39|5239.85|5201.85|5239.3|5201.3|10
1607696830000|2020-12-11 14:27:10|5239.22|5201.22|5239.09|5201.09|5239.32|5201.32|5239.09|5201.09|9
1607696840000|2020-12-11 14:27:20|5238.79|5200.79|5238.93|5200.93|5238.93|5200.93|5238.79|5200.79|10
1607696850000|2020-12-11 14:27:30|5239.16|5201.16|5238.79|5200.79|5239.2|5201.2|5238.72|5200.72|8
1607696860000|2020-12-11 14:27:40|5238.82|5200.82|5241.32|5203.32|5241.32|5203.32|5238.82|5200.82|10
1607696870000|2020-12-11 14:27:50|5241.46|5203.46|5243.5|5205.5|5243.53|5205.53|5241.46|5203.46|10
1607696880000|2020-12-11 14:28:00|5243.77|5205.77|5242.93|5204.93|5243.87|5205.87|5242.93|5204.93|10
1607696890000|2020-12-11 14:28:10|5242.99|5204.99|5243.05|5205.05|5243.11|5205.11|5242.9|5204.9|10
1607696900000|2020-12-11 14:28:20|5242.82|5204.82|5241.61|5203.61|5242.82|5204.82|5241.61|5203.61|10
1607696910000|2020-12-11 14:28:30|5241.52|5203.52|5240.21|5202.21|5241.52|5203.52|5240.21|5202.21|9
1607696920000|2020-12-11 14:28:40|5240.2|5202.2|5241.08|5203.08|5241.08|5203.08|5239.77|5201.77|10
1607696930000|2020-12-11 14:28:50|5241.4|5203.4|5242.81|5204.81|5242.85|5204.85|5241.4|5203.4|10
1607696940000|2020-12-11 14:29:00|5242.8|5204.8|5242.53|5204.53|5243.03|5205.03|5242.53|5204.53|9
1607696950000|2020-12-11 14:29:10|5242.35|5204.35|5240.72|5202.72|5242.65|5204.65|5240.68|5202.68|10
1607696960000|2020-12-11 14:29:20|5240.21|5202.21|5239.77|5201.77|5240.21|5202.21|5239.77|5201.77|8
1607696970000|2020-12-11 14:29:30|5239.78|5201.78|5240.65|5202.65|5240.65|5202.65|5239.61|5201.61|10
1607696980000|2020-12-11 14:29:40|5241.01|5203.01|5242.41|5204.41|5242.44|5204.44|5241.01|5203.01|10
1607696990000|2020-12-11 14:29:50|5242.52|5204.52|5242.95|5204.95|5243.08|5205.08|5242.37|5204.37|9
1607697000000|2020-12-11 14:30:00|5242.96|5204.96|5244.52|5206.52|5244.52|5206.52|5242.9|5204.9|10
1607697010000|2020-12-11 14:30:10|5244.85|5206.85|5246.7|5208.7|5246.77|5208.77|5244.85|5206.85|10
1607697020000|2020-12-11 14:30:20|5246.99|5208.99|5249.96|5211.96|5249.96|5211.96|5246.99|5208.99|10
1607697030000|2020-12-11 14:30:30|5250|5212|5250.68|5212.68|5250.68|5212.68|5250|5212|9
1607697040000|2020-12-11 14:30:40|5251.02|5213.02|5253.37|5215.37|5253.37|5215.37|5251.02|5213.02|10
1607697050000|2020-12-11 14:30:50|5253.4|5215.4|5254.92|5216.92|5254.92|5216.92|5253.4|5215.4|9
1607697060000|2020-12-11 14:31:00|5255.11|5217.11|5255.09|5217.09|5255.29|5217.29|5255.09|5217.09|10
1607697070000|2020-12-11 14:31:10|5255.07|5217.07|5254.56|5216.56|5255.11|5217.11|5254.56|5216.56|10
1607697080000|2020-12-11 14:31:20|5254.21|5216.21|5253.04|5215.04|5254.21|5216.21|5253.04|5215.04|10
1607697090000|2020-12-11 14:31:30|5253.05|5215.05|5252.56|5214.56|5253.05|5215.05|5252.52|5214.52|10
1607697100000|2020-12-11 14:31:40|5252.66|5214.66|5250.99|5212.99|5252.66|5214.66|5250.99|5212.99|10
1607697110000|2020-12-11 14:31:50|5250.93|5212.93|5248.87|5210.87|5250.93|5212.93|5248.87|5210.87|10
1607697120000|2020-12-11 14:32:00|5248.77|5210.77|5248.38|5210.38|5248.8|5210.8|5248.38|5210.38|9
1607697130000|2020-12-11 14:32:10|5248.25|5210.25|5247.71|5209.71|5248.75|5210.75|5247.71|5209.71|10
1607697140000|2020-12-11 14:32:20|5247.64|5209.64|5244.1|5206.1|5247.64|5209.64|5244.1|5206.1|10
1607697150000|2020-12-11 14:32:30|5243.41|5205.41|5238.83|5200.83|5243.41|5205.41|5238.83|5200.83|10
1607697160000|2020-12-11 14:32:40|5237.48|5199.48|5235.71|5197.71|5237.48|5199.48|5235.71|5197.71|10
1607697170000|2020-12-11 14:32:50|5235.74|5197.74|5234.22|5196.22|5235.74|5197.74|5234.16|5196.16|9
1607697180000|2020-12-11 14:33:00|5234.11|5196.11|5232.95|5194.95|5234.11|5196.11|5232.84|5194.84|10
1607697190000|2020-12-11 14:33:10|5233.01|5195.01|5232.06|5194.06|5233.15|5195.15|5232.06|5194.06|10
1607697200000|2020-12-11 14:33:20|5231.69|5193.69|5230.7|5192.7|5231.69|5193.69|5230.59|5192.59|9
1607697210000|2020-12-11 14:33:30|5230.62|5192.62|5230.07|5192.07|5230.62|5192.62|5230.05|5192.05|10
1607697220000|2020-12-11 14:33:40|5230.02|5192.02|5231.23|5193.23|5231.23|5193.23|5229.27|5191.27|10
1607697230000|2020-12-11 14:33:50|5231.2|5193.2|5232.69|5194.69|5232.92|5194.92|5231.2|5193.2|10
1607697240000|2020-12-11 14:34:00|5232.53|5194.53|5232.02|5194.02|5232.79|5194.79|5231.97|5193.97|10
1607697250000|2020-12-11 14:34:10|5231.74|5193.74|5231.57|5193.57|5231.83|5193.83|5231.51|5193.51|9
1607697260000|2020-12-11 14:34:20|5231.6|5193.6|5233.76|5195.76|5233.76|5195.76|5231.56|5193.56|10
1607697270000|2020-12-11 14:34:30|5233.92|5195.92|5234.89|5196.89|5234.89|5196.89|5233.92|5195.92|10
1607697280000|2020-12-11 14:34:40|5234.87|5196.87|5236.57|5198.57|5236.57|5198.57|5234.87|5196.87|10
1607697290000|2020-12-11 14:34:50|5236.54|5198.54|5236.83|5198.83|5237.05|5199.05|5236.54|5198.54|9
1607697300000|2020-12-11 14:35:00|5236.73|5198.73|5235.47|5197.47|5236.73|5198.73|5235.47|5197.47|9
1607697310000|2020-12-11 14:35:10|5235.19|5197.19|5232.47|5194.47|5235.19|5197.19|5232.47|5194.47|10
1607697320000|2020-12-11 14:35:20|5232.14|5194.14|5229.57|5191.57|5232.14|5194.14|5229.57|5191.57|10
1607697330000|2020-12-11 14:35:30|5229.13|5191.13|5228.66|5190.66|5229.13|5191.13|5228.66|5190.66|9
1607697340000|2020-12-11 14:35:40|5229.04|5191.04|5229.77|5191.77|5229.77|5191.77|5229.04|5191.04|9
1607697350000|2020-12-11 14:35:50|5229.8|5191.8|5230.49|5192.49|5230.71|5192.71|5229.8|5191.8|9
1607697360000|2020-12-11 14:36:00|5230.57|5192.57|5231.37|5193.37|5231.37|5193.37|5230.52|5192.52|9
1607697370000|2020-12-11 14:36:10|5231.36|5193.36|5231.93|5193.93|5231.95|5193.95|5231.18|5193.18|10
1607697380000|2020-12-11 14:36:20|5231.64|5193.64|5232.34|5194.34|5232.41|5194.41|5231.64|5193.64|10
1607697390000|2020-12-11 14:36:30|5232.26|5194.26|5232.04|5194.04|5232.33|5194.33|5232.04|5194.04|10
1607697400000|2020-12-11 14:36:40|5232.22|5194.22|5230.77|5192.77|5232.22|5194.22|5230.77|5192.77|10
1607697410000|2020-12-11 14:36:50|5230.47|5192.47|5228.93|5190.93|5230.47|5192.47|5228.93|5190.93|10
1607697420000|2020-12-11 14:37:00|5228.98|5190.98|5230.63|5192.63|5230.63|5192.63|5228.88|5190.88|9
1607697430000|2020-12-11 14:37:10|5230.75|5192.75|5232.2|5194.2|5232.2|5194.2|5230.75|5192.75|10
1607697440000|2020-12-11 14:37:20|5232.19|5194.19|5232.53|5194.53|5232.67|5194.67|5232.13|5194.13|10
1607697450000|2020-12-11 14:37:30|5232.07|5194.07|5232.16|5194.16|5232.26|5194.26|5232.01|5194.01|9
1607697460000|2020-12-11 14:37:40|5232.28|5194.28|5232.01|5194.01|5232.33|5194.33|5231.88|5193.88|9
1607697470000|2020-12-11 14:37:50|5232.23|5194.23|5233.57|5195.57|5233.58|5195.58|5232.23|5194.23|10
1607697480000|2020-12-11 14:38:00|5234.05|5196.05|5234.32|5196.32|5234.51|5196.51|5234.05|5196.05|9
1607697490000|2020-12-11 14:38:10|5234.27|5196.27|5234.37|5196.37|5234.44|5196.44|5234.19|5196.19|10
1607697500000|2020-12-11 14:38:20|5234.38|5196.38|5235.13|5197.13|5235.17|5197.17|5234.35|5196.35|10
1607697510000|2020-12-11 14:38:30|5235.2|5197.2|5236.13|5198.13|5236.13|5198.13|5234.78|5196.78|10
1607697520000|2020-12-11 14:38:40|5237.16|5199.16|5240.7|5202.7|5240.7|5202.7|5237.16|5199.16|10
1607697530000|2020-12-11 14:38:50|5240.74|5202.74|5240.25|5202.25|5241.03|5203.03|5240.25|5202.25|10
1607697540000|2020-12-11 14:39:00|5240.19|5202.19|5238.77|5200.77|5240.19|5202.19|5238.77|5200.77|10
1607697550000|2020-12-11 14:39:10|5238.23|5200.23|5236.82|5198.82|5238.23|5200.23|5236.82|5198.82|10
1607697560000|2020-12-11 14:39:20|5236.66|5198.66|5236.42|5198.42|5237.09|5199.09|5236.42|5198.42|10
1607697570000|2020-12-11 14:39:30|5236.12|5198.12|5235.93|5197.93|5236.12|5198.12|5235.59|5197.59|10
1607697580000|2020-12-11 14:39:40|5236.05|5198.05|5236.6|5198.6|5236.67|5198.67|5236.05|5198.05|10
1607697590000|2020-12-11 14:39:50|5236.56|5198.56|5236.09|5198.09|5236.56|5198.56|5236.05|5198.05|9
1607697600000|2020-12-11 14:40:00|5236.1|5198.1|5236.76|5198.76|5236.76|5198.76|5236.1|5198.1|10
1607697610000|2020-12-11 14:40:10|5236.97|5198.97|5238.09|5200.09|5238.16|5200.16|5236.93|5198.93|10
1607697620000|2020-12-11 14:40:20|5238.06|5200.06|5237.97|5199.97|5238.1|5200.1|5237.92|5199.92|9
1607697630000|2020-12-11 14:40:30|5237.98|5199.98|5237.1|5199.1|5237.98|5199.98|5237.1|5199.1|8
1607697640000|2020-12-11 14:40:40|5237.08|5199.08|5236.91|5198.91|5237.11|5199.11|5236.86|5198.86|10
1607697650000|2020-12-11 14:40:50|5236.93|5198.93|5236.57|5198.57|5237.02|5199.02|5236.57|5198.57|9
1607697660000|2020-12-11 14:41:00|5236.52|5198.52|5235.93|5197.93|5236.52|5198.52|5235.84|5197.84|10
1607697670000|2020-12-11 14:41:10|5236.06|5198.06|5236.86|5198.86|5236.94|5198.94|5236.06|5198.06|10
1607697680000|2020-12-11 14:41:20|5236.93|5198.93|5237.28|5199.28|5237.28|5199.28|5236.78|5198.78|9
1607697690000|2020-12-11 14:41:30|5237.18|5199.18|5236.62|5198.62|5237.19|5199.19|5236.62|5198.62|9
1607697700000|2020-12-11 14:41:40|5236.71|5198.71|5236.48|5198.48|5236.71|5198.71|5236.3|5198.3|10
1607697710000|2020-12-11 14:41:50|5236.5|5198.5|5236.83|5198.83|5236.83|5198.83|5236.44|5198.44|10
1607697720000|2020-12-11 14:42:00|5236.78|5198.78|5237.47|5199.47|5237.47|5199.47|5236.78|5198.78|8
1607697730000|2020-12-11 14:42:10|5237.39|5199.39|5237.48|5199.48|5237.49|5199.49|5237.3|5199.3|9
1607697740000|2020-12-11 14:42:20|5237.32|5199.32|5237.37|5199.37|5237.37|5199.37|5237.27|5199.27|7
1607697750000|2020-12-11 14:42:30|5237.4|5199.4|5237.57|5199.57|5237.57|5199.57|5237.32|5199.32|10
1607697760000|2020-12-11 14:42:40|5237.59|5199.59|5237.84|5199.84|5237.89|5199.89|5237.59|5199.59|10
1607697770000|2020-12-11 14:42:50|5237.91|5199.91|5237.9|5199.9|5237.96|5199.96|5237.88|5199.88|10
1607697780000|2020-12-11 14:43:00|5237.88|5199.88|5238.59|5200.59|5238.59|5200.59|5237.88|5199.88|9
1607697790000|2020-12-11 14:43:10|5238.56|5200.56|5238.61|5200.61|5238.66|5200.66|5238.48|5200.48|9
1607697800000|2020-12-11 14:43:20|5238.74|5200.74|5239|5201|5239.05|5201.05|5238.69|5200.69|10
1607697810000|2020-12-11 14:43:30|5239.04|5201.04|5238.82|5200.82|5239.35|5201.35|5238.77|5200.77|10
1607697820000|2020-12-11 14:43:40|5238.41|5200.41|5237.61|5199.61|5238.41|5200.41|5237.61|5199.61|9
1607697830000|2020-12-11 14:43:50|5237.29|5199.29|5237.33|5199.33|5237.38|5199.38|5237.02|5199.02|9
1607697840000|2020-12-11 14:44:00|5237.55|5199.55|5238.06|5200.06|5238.11|5200.11|5237.55|5199.55|9
1607697850000|2020-12-11 14:44:10|5238.15|5200.15|5237.94|5199.94|5238.15|5200.15|5237.84|5199.84|9
1607697860000|2020-12-11 14:44:20|5237.9|5199.9|5237.4|5199.4|5237.91|5199.91|5237.4|5199.4|10
1607697870000|2020-12-11 14:44:30|5237.37|5199.37|5236.32|5198.32|5237.37|5199.37|5236.32|5198.32|10
1607697880000|2020-12-11 14:44:40|5235.96|5197.96|5235.9|5197.9|5236.11|5198.11|5235.81|5197.81|9
1607697890000|2020-12-11 14:44:50|5236.07|5198.07|5236.76|5198.76|5236.76|5198.76|5236.07|5198.07|10
1607697900000|2020-12-11 14:45:00|5236.94|5198.94|5237.37|5199.37|5237.37|5199.37|5236.94|5198.94|10
1607697910000|2020-12-11 14:45:10|5237.7|5199.7|5237.78|5199.78|5237.95|5199.95|5237.7|5199.7|10
1607697920000|2020-12-11 14:45:20|5237.81|5199.81|5237.75|5199.75|5237.81|5199.81|5237.5|5199.5|9
1607697930000|2020-12-11 14:45:30|5237.66|5199.66|5237.82|5199.82|5237.82|5199.82|5237.66|5199.66|9
1607697940000|2020-12-11 14:45:40|5237.8|5199.8|5237.97|5199.97|5238|5200|5237.8|5199.8|8
1607697950000|2020-12-11 14:45:50|5237.69|5199.69|5237.99|5199.99|5238.01|5200.01|5237.3|5199.3|10
1607697960000|2020-12-11 14:46:00|5237.84|5199.84|5238.21|5200.21|5238.41|5200.41|5237.84|5199.84|10
1607697970000|2020-12-11 14:46:10|5238.13|5200.13|5237.91|5199.91|5238.16|5200.16|5237.9|5199.9|8
1607697980000|2020-12-11 14:46:20|5237.85|5199.85|5237.7|5199.7|5238.04|5200.04|5237.7|5199.7|10
1607697990000|2020-12-11 14:46:30|5237.68|5199.68|5236.2|5198.2|5237.68|5199.68|5236.2|5198.2|10
1607698000000|2020-12-11 14:46:40|5236|5198|5235.19|5197.19|5236|5198|5235.19|5197.19|8
1607698010000|2020-12-11 14:46:50|5235.17|5197.17|5234.96|5196.96|5235.25|5197.25|5234.96|5196.96|10
1607698020000|2020-12-11 14:47:00|5235|5197|5235.23|5197.23|5235.23|5197.23|5235|5197|9
1607698030000|2020-12-11 14:47:10|5235.17|5197.17|5234.85|5196.85|5235.23|5197.23|5234.81|5196.81|9
1607698040000|2020-12-11 14:47:20|5234.73|5196.73|5235.35|5197.35|5235.35|5197.35|5234.73|5196.73|10
1607698050000|2020-12-11 14:47:30|5235.49|5197.49|5235.63|5197.63|5235.74|5197.74|5235.49|5197.49|8
1607698060000|2020-12-11 14:47:40|5235.67|5197.67|5235.87|5197.87|5236.17|5198.17|5235.62|5197.62|9
1607698070000|2020-12-11 14:47:50|5235.84|5197.84|5235.79|5197.79|5235.85|5197.85|5235.46|5197.46|9
1607698080000|2020-12-11 14:48:00|5236.07|5198.07|5238.42|5200.42|5238.42|5200.42|5236.07|5198.07|10
1607698090000|2020-12-11 14:48:10|5238.87|5200.87|5239.91|5201.91|5239.98|5201.98|5238.87|5200.87|10
1607698100000|2020-12-11 14:48:20|5240.19|5202.19|5241.41|5203.41|5241.41|5203.41|5240.14|5202.14|10
1607698110000|2020-12-11 14:48:30|5241.77|5203.77|5242.59|5204.59|5242.71|5204.71|5241.77|5203.77|10
1607698120000|2020-12-11 14:48:40|5242.63|5204.63|5242.34|5204.34|5242.63|5204.63|5242.29|5204.29|9
1607698130000|2020-12-11 14:48:50|5242.42|5204.42|5242.66|5204.66|5242.74|5204.74|5242.42|5204.42|10
1607698140000|2020-12-11 14:49:00|5242.35|5204.35|5242.55|5204.55|5242.59|5204.59|5242.35|5204.35|9
1607698150000|2020-12-11 14:49:10|5242.54|5204.54|5242.97|5204.97|5242.97|5204.97|5242.54|5204.54|10
1607698160000|2020-12-11 14:49:20|5242.9|5204.9|5243.24|5205.24|5243.24|5205.24|5242.9|5204.9|8
1607698170000|2020-12-11 14:49:30|5242.98|5204.98|5242.93|5204.93|5242.98|5204.98|5242.64|5204.64|9
1607698180000|2020-12-11 14:49:40|5242.78|5204.78|5243.62|5205.62|5243.62|5205.62|5242.72|5204.72|9
1607698190000|2020-12-11 14:49:50|5243.66|5205.66|5243.81|5205.81|5243.89|5205.89|5243.65|5205.65|10
1607698200000|2020-12-11 14:50:00|5243.85|5205.85|5244.58|5206.58|5244.59|5206.59|5243.85|5205.85|10
1607698210000|2020-12-11 14:50:10|5244.55|5206.55|5243.46|5205.46|5244.63|5206.63|5243.45|5205.45|9
1607698220000|2020-12-11 14:50:20|5243|5205|5243.28|5205.28|5243.28|5205.28|5242.5|5204.5|10
1607698230000|2020-12-11 14:50:30|5243.31|5205.31|5243.29|5205.29|5243.31|5205.31|5243.1|5205.1|9
1607698240000|2020-12-11 14:50:40|5243.38|5205.38|5242.62|5204.62|5243.38|5205.38|5242.62|5204.62|9
1607698250000|2020-12-11 14:50:50|5242.42|5204.42|5241.87|5203.87|5242.54|5204.54|5241.87|5203.87|9
1607698260000|2020-12-11 14:51:00|5241.88|5203.88|5242.09|5204.09|5242.15|5204.15|5241.52|5203.52|10
1607698270000|2020-12-11 14:51:10|5242.15|5204.15|5241.97|5203.97|5242.15|5204.15|5241.78|5203.78|9
1607698280000|2020-12-11 14:51:20|5241.85|5203.85|5241.85|5203.85|5241.94|5203.94|5241.82|5203.82|10
1607698290000|2020-12-11 14:51:30|5241.87|5203.87|5241.69|5203.69|5241.95|5203.95|5241.44|5203.44|9
1607698300000|2020-12-11 14:51:40|5241.39|5203.39|5241.24|5203.24|5241.4|5203.4|5241|5203|9
1607698310000|2020-12-11 14:51:50|5241.28|5203.28|5241.3|5203.3|5241.33|5203.33|5241.22|5203.22|9
1607698320000|2020-12-11 14:52:00|5241.33|5203.33|5241.27|5203.27|5241.52|5203.52|5241.11|5203.11|8
1607698330000|2020-12-11 14:52:10|5241.58|5203.58|5241.42|5203.42|5241.68|5203.68|5241.37|5203.37|9
1607698340000|2020-12-11 14:52:20|5241.46|5203.46|5242.66|5204.66|5242.66|5204.66|5241.46|5203.46|9
1607698350000|2020-12-11 14:52:30|5242.68|5204.68|5244.38|5206.38|5244.38|5206.38|5242.68|5204.68|10
1607698360000|2020-12-11 14:52:40|5244.56|5206.56|5245.41|5207.41|5245.41|5207.41|5244.56|5206.56|10
1607698370000|2020-12-11 14:52:50|5245.65|5207.65|5245.94|5207.94|5245.94|5207.94|5245.62|5207.62|10
1607698380000|2020-12-11 14:53:00|5246.07|5208.07|5246.44|5208.44|5246.54|5208.54|5246.07|5208.07|8
1607698390000|2020-12-11 14:53:10|5246.32|5208.32|5246.97|5208.97|5246.97|5208.97|5246.32|5208.32|10
1607698400000|2020-12-11 14:53:20|5247.41|5209.41|5249.47|5211.47|5249.47|5211.47|5247.41|5209.41|9
1607698410000|2020-12-11 14:53:30|5249.5|5211.5|5251.16|5213.16|5251.16|5213.16|5249.5|5211.5|10
1607698420000|2020-12-11 14:53:40|5251.45|5213.45|5253.14|5215.14|5253.14|5215.14|5251.45|5213.45|10
1607698430000|2020-12-11 14:53:50|5252.95|5214.95|5252.82|5214.82|5253.13|5215.13|5252.63|5214.63|9
1607698440000|2020-12-11 14:54:00|5252.85|5214.85|5253.19|5215.19|5253.19|5215.19|5252.57|5214.57|8
1607698450000|2020-12-11 14:54:10|5253.61|5215.61|5253.75|5215.75|5253.82|5215.82|5253.57|5215.57|10
1607698460000|2020-12-11 14:54:20|5253.83|5215.83|5254.71|5216.71|5254.86|5216.86|5253.71|5215.71|9
1607698470000|2020-12-11 14:54:30|5254.85|5216.85|5256.85|5218.85|5256.85|5218.85|5254.85|5216.85|10
1607698480000|2020-12-11 14:54:40|5257.14|5219.14|5258.14|5220.14|5258.14|5220.14|5257.14|5219.14|9
1607698490000|2020-12-11 14:54:50|5257.66|5219.66|5257.79|5219.79|5257.87|5219.87|5257.66|5219.66|7
1607698500000|2020-12-11 14:55:00|5257.68|5219.68|5258.4|5220.4|5258.45|5220.45|5257.68|5219.68|9
1607698510000|2020-12-11 14:55:10|5258.57|5220.57|5258.98|5220.98|5258.98|5220.98|5258.57|5220.57|10
1607698520000|2020-12-11 14:55:20|5259.07|5221.07|5259.43|5221.43|5259.46|5221.46|5259.07|5221.07|9
1607698530000|2020-12-11 14:55:30|5259.42|5221.42|5258.25|5220.25|5259.42|5221.42|5258.22|5220.22|10
1607698540000|2020-12-11 14:55:40|5258.19|5220.19|5257.93|5219.93|5258.2|5220.2|5257.61|5219.61|10
1607698550000|2020-12-11 14:55:50|5257.95|5219.95|5257.84|5219.84|5257.98|5219.98|5257.72|5219.72|10
1607698560000|2020-12-11 14:56:00|5257.85|5219.85|5258.31|5220.31|5258.31|5220.31|5257.83|5219.83|10
1607698570000|2020-12-11 14:56:10|5258.34|5220.34|5258.68|5220.68|5258.96|5220.96|5258.34|5220.34|10
1607698580000|2020-12-11 14:56:20|5258.33|5220.33|5260.27|5222.27|5260.35|5222.35|5258.33|5220.33|10
1607698590000|2020-12-11 14:56:30|5260.37|5222.37|5260.38|5222.38|5260.51|5222.51|5259.49|5221.49|10
1607698600000|2020-12-11 14:56:40|5260.57|5222.57|5260.47|5222.47|5260.8|5222.8|5260.47|5222.47|9
1607698610000|2020-12-11 14:56:50|5260.51|5222.51|5260.22|5222.22|5260.52|5222.52|5260.1|5222.1|10
1607698620000|2020-12-11 14:57:00|5260.04|5222.04|5260.27|5222.27|5260.32|5222.32|5260.04|5222.04|8
1607698630000|2020-12-11 14:57:10|5260.18|5222.18|5261.46|5223.46|5261.46|5223.46|5260.18|5222.18|9
1607698640000|2020-12-11 14:57:20|5261.76|5223.76|5262.78|5224.78|5262.83|5224.83|5261.76|5223.76|10
1607698650000|2020-12-11 14:57:30|5263.03|5225.03|5263.49|5225.49|5263.58|5225.58|5262.99|5224.99|9
1607698660000|2020-12-11 14:57:40|5263.66|5225.66|5264.17|5226.17|5264.17|5226.17|5263.66|5225.66|10
1607698670000|2020-12-11 14:57:50|5264.22|5226.22|5264.54|5226.54|5264.57|5226.57|5264.22|5226.22|10
1607698680000|2020-12-11 14:58:00|5264.67|5226.67|5264.56|5226.56|5264.73|5226.73|5264.56|5226.56|9
1607698690000|2020-12-11 14:58:10|5264.51|5226.51|5263.5|5225.5|5264.59|5226.59|5263.5|5225.5|8
1607698700000|2020-12-11 14:58:20|5263.52|5225.52|5263.05|5225.05|5263.52|5225.52|5262.98|5224.98|8
1607698710000|2020-12-11 14:58:30|5263.02|5225.02|5262.9|5224.9|5263.04|5225.04|5262.9|5224.9|10
1607698720000|2020-12-11 14:58:40|5263.03|5225.03|5264.02|5226.02|5264.02|5226.02|5263.03|5225.03|10
1607698730000|2020-12-11 14:58:50|5264.46|5226.46|5265.36|5227.36|5265.36|5227.36|5264.46|5226.46|9
1607698740000|2020-12-11 14:59:00|5265.51|5227.51|5266.16|5228.16|5266.16|5228.16|5265.51|5227.51|9
1607698750000|2020-12-11 14:59:10|5266.21|5228.21|5269.71|5231.71|5269.71|5231.71|5266.21|5228.21|10
1607698760000|2020-12-11 14:59:20|5270.31|5232.31|5272.67|5234.67|5272.81|5234.81|5270.31|5232.31|10
1607698770000|2020-12-11 14:59:30|5272.93|5234.93|5273.12|5235.12|5273.13|5235.13|5272.93|5234.93|10
1607698780000|2020-12-11 14:59:40|5273.07|5235.07|5273.1|5235.1|5273.46|5235.46|5273.01|5235.01|10
1607698790000|2020-12-11 14:59:50|5272.92|5234.92|5272.48|5234.48|5272.92|5234.92|5272.43|5234.43|10
1607698800000|2020-12-11 15:00:00|5272.52|5234.52|5273.4|5235.4|5273.55|5235.55|5272.51|5234.51|10
1607698810000|2020-12-11 15:00:10|5273.46|5235.46|5274.76|5236.76|5274.76|5236.76|5273.46|5235.46|10
1607698820000|2020-12-11 15:00:20|5275.15|5237.15|5275.82|5237.82|5275.84|5237.84|5275.03|5237.03|10
1607698830000|2020-12-11 15:00:30|5275.77|5237.77|5275.73|5237.73|5275.77|5237.77|5275.55|5237.55|10
1607698840000|2020-12-11 15:00:40|5275.8|5237.8|5276.43|5238.43|5276.53|5238.53|5275.74|5237.74|10
1607698850000|2020-12-11 15:00:50|5276.23|5238.23|5276.55|5238.55|5276.55|5238.55|5276.21|5238.21|9
1607698860000|2020-12-11 15:01:00|5276.72|5238.72|5276.99|5238.99|5276.99|5238.99|5276.71|5238.71|8
1607698870000|2020-12-11 15:01:10|5276.94|5238.94|5276.12|5238.12|5276.94|5238.94|5276.12|5238.12|10
1607698880000|2020-12-11 15:01:20|5276.16|5238.16|5276.09|5238.09|5276.16|5238.16|5275.65|5237.65|10
1607698890000|2020-12-11 15:01:30|5276.36|5238.36|5277.61|5239.61|5277.61|5239.61|5276.35|5238.35|8
1607698900000|2020-12-11 15:01:40|5277.49|5239.49|5278.54|5240.54|5278.54|5240.54|5277.49|5239.49|9
1607698910000|2020-12-11 15:01:50|5278.93|5240.93|5279.66|5241.66|5279.66|5241.66|5278.86|5240.86|10
1607698920000|2020-12-11 15:02:00|5279.8|5241.8|5279.48|5241.48|5280.11|5242.11|5279.43|5241.43|10
1607698930000|2020-12-11 15:02:10|5279.28|5241.28|5278.79|5240.79|5279.28|5241.28|5278.79|5240.79|10
1607698940000|2020-12-11 15:02:20|5278.67|5240.67|5278.3|5240.3|5278.67|5240.67|5278.06|5240.06|9
1607698950000|2020-12-11 15:02:30|5278.4|5240.4|5277.71|5239.71|5278.41|5240.41|5277.71|5239.71|10
1607698960000|2020-12-11 15:02:40|5277.79|5239.79|5277.79|5239.79|5278.55|5240.55|5277.79|5239.79|9
1607698970000|2020-12-11 15:02:50|5277.63|5239.63|5276.92|5238.92|5277.63|5239.63|5276.79|5238.79|10
1607698980000|2020-12-11 15:03:00|5276.9|5238.9|5276.44|5238.44|5276.9|5238.9|5276.31|5238.31|10
1607698990000|2020-12-11 15:03:10|5276.33|5238.33|5275.75|5237.75|5276.34|5238.34|5275.54|5237.54|10
1607699000000|2020-12-11 15:03:20|5275.83|5237.83|5275.59|5237.59|5275.83|5237.83|5275.32|5237.32|10
1607699010000|2020-12-11 15:03:30|5275.63|5237.63|5277.15|5239.15|5277.15|5239.15|5275.63|5237.63|8
1607699020000|2020-12-11 15:03:40|5277.2|5239.2|5278.2|5240.2|5278.2|5240.2|5277.2|5239.2|10
1607699030000|2020-12-11 15:03:50|5278.05|5240.05|5277.91|5239.91|5278.09|5240.09|5277.6|5239.6|10
1607699040000|2020-12-11 15:04:00|5278.01|5240.01|5278.41|5240.41|5278.41|5240.41|5278.01|5240.01|10
1607699050000|2020-12-11 15:04:10|5278.4|5240.4|5279.08|5241.08|5279.35|5241.35|5278.4|5240.4|9
1607699060000|2020-12-11 15:04:20|5279.09|5241.09|5280.05|5242.05|5280.09|5242.09|5279.09|5241.09|10
1607699070000|2020-12-11 15:04:30|5280.15|5242.15|5280.39|5242.39|5280.48|5242.48|5280.15|5242.15|9
1607699080000|2020-12-11 15:04:40|5280.41|5242.41|5279.59|5241.59|5280.41|5242.41|5279.54|5241.54|10
1607699090000|2020-12-11 15:04:50|5279.72|5241.72|5280.25|5242.25|5280.27|5242.27|5279.72|5241.72|10
1607699100000|2020-12-11 15:05:00|5280.29|5242.29|5280.23|5242.23|5280.31|5242.31|5280.07|5242.07|9
1607699110000|2020-12-11 15:05:10|5280.19|5242.19|5280.03|5242.03|5280.19|5242.19|5279.74|5241.74|10
1607699120000|2020-12-11 15:05:20|5280.17|5242.17|5278.95|5240.95|5280.17|5242.17|5278.95|5240.95|10
1607699130000|2020-12-11 15:05:30|5278.83|5240.83|5279.33|5241.33|5279.47|5241.47|5278.82|5240.82|10
1607699140000|2020-12-11 15:05:40|5279.45|5241.45|5279.42|5241.42|5279.63|5241.63|5279.27|5241.27|10
1607699150000|2020-12-11 15:05:50|5279.32|5241.32|5278.97|5240.97|5279.32|5241.32|5278.97|5240.97|9
1607699160000|2020-12-11 15:06:00|5279.18|5241.18|5278.11|5240.11|5279.18|5241.18|5278.11|5240.11|9
1607699170000|2020-12-11 15:06:10|5278.07|5240.07|5276.26|5238.26|5278.07|5240.07|5276.26|5238.26|10
1607699180000|2020-12-11 15:06:20|5276.37|5238.37|5275.78|5237.78|5276.43|5238.43|5275.78|5237.78|10
1607699190000|2020-12-11 15:06:30|5275.66|5237.66|5274.14|5236.14|5275.66|5237.66|5273.85|5235.85|10
1607699200000|2020-12-11 15:06:40|5274.19|5236.19|5275.67|5237.67|5275.67|5237.67|5274.11|5236.11|10
1607699210000|2020-12-11 15:06:50|5275.41|5237.41|5274.3|5236.3|5275.44|5237.44|5274.3|5236.3|10
1607699220000|2020-12-11 15:07:00|5274.32|5236.32|5274.65|5236.65|5274.78|5236.78|5273.68|5235.68|10
1607699230000|2020-12-11 15:07:10|5274.61|5236.61|5273.89|5235.89|5274.61|5236.61|5273.89|5235.89|10
1607699240000|2020-12-11 15:07:20|5273.94|5235.94|5273.76|5235.76|5273.94|5235.94|5273.66|5235.66|10
1607699250000|2020-12-11 15:07:30|5273.73|5235.73|5272.79|5234.79|5273.73|5235.73|5272.53|5234.53|10
1607699260000|2020-12-11 15:07:40|5272.8|5234.8|5272.53|5234.53|5272.93|5234.93|5272.53|5234.53|10
1607699270000|2020-12-11 15:07:50|5272.61|5234.61|5272.29|5234.29|5272.61|5234.61|5272.2|5234.2|8
1607699280000|2020-12-11 15:08:00|5272.27|5234.27|5272|5234|5272.61|5234.61|5272|5234|10
1607699290000|2020-12-11 15:08:10|5271.82|5233.82|5270.9|5232.9|5271.82|5233.82|5270.9|5232.9|10
1607699300000|2020-12-11 15:08:20|5270.64|5232.64|5269.78|5231.78|5270.64|5232.64|5269.78|5231.78|9
1607699310000|2020-12-11 15:08:30|5269.85|5231.85|5269.38|5231.38|5269.85|5231.85|5269.38|5231.38|9
1607699320000|2020-12-11 15:08:40|5269.18|5231.18|5268.27|5230.27|5269.18|5231.18|5268.27|5230.27|10
1607699330000|2020-12-11 15:08:50|5268.3|5230.3|5269.75|5231.75|5269.75|5231.75|5268.3|5230.3|9
1607699340000|2020-12-11 15:09:00|5269.69|5231.69|5269.51|5231.51|5269.88|5231.88|5269.36|5231.36|8
1607699350000|2020-12-11 15:09:10|5269.39|5231.39|5267.57|5229.57|5269.39|5231.39|5267.55|5229.55|9
1607699360000|2020-12-11 15:09:20|5267.49|5229.49|5265.56|5227.56|5267.49|5229.49|5265.56|5227.56|10
1607699370000|2020-12-11 15:09:30|5265.19|5227.19|5264.29|5226.29|5265.19|5227.19|5264.28|5226.28|10
1607699380000|2020-12-11 15:09:40|5264.23|5226.23|5261.84|5223.84|5264.23|5226.23|5261.84|5223.84|10
1607699390000|2020-12-11 15:09:50|5262.03|5224.03|5261.75|5223.75|5262.12|5224.12|5261.75|5223.75|10
1607699400000|2020-12-11 15:10:00|5261.77|5223.77|5261.24|5223.24|5261.77|5223.77|5261.24|5223.24|9
1607699410000|2020-12-11 15:10:10|5260.93|5222.93|5261.12|5223.12|5261.22|5223.22|5260.82|5222.82|9
1607699420000|2020-12-11 15:10:20|5261.13|5223.13|5261.16|5223.16|5261.29|5223.29|5260.97|5222.97|10
1607699430000|2020-12-11 15:10:30|5261.18|5223.18|5260.7|5222.7|5261.19|5223.19|5260.46|5222.46|10
1607699440000|2020-12-11 15:10:40|5260.79|5222.79|5260.91|5222.91|5260.97|5222.97|5260.78|5222.78|8
1607699450000|2020-12-11 15:10:50|5260.93|5222.93|5262.1|5224.1|5262.1|5224.1|5260.93|5222.93|9
1607699460000|2020-12-11 15:11:00|5262.88|5224.88|5265.46|5227.46|5265.46|5227.46|5262.88|5224.88|10
1607699470000|2020-12-11 15:11:10|5266.1|5228.1|5268.09|5230.09|5268.16|5230.16|5266.1|5228.1|10
1607699480000|2020-12-11 15:11:20|5267.96|5229.96|5267.45|5229.45|5268.2|5230.2|5267.45|5229.45|10
1607699490000|2020-12-11 15:11:30|5267.34|5229.34|5267.06|5229.06|5267.63|5229.63|5267.06|5229.06|9
1607699500000|2020-12-11 15:11:40|5266.91|5228.91|5266.39|5228.39|5266.94|5228.94|5266.39|5228.39|9
1607699510000|2020-12-11 15:11:50|5266.31|5228.31|5265.4|5227.4|5266.34|5228.34|5265.4|5227.4|9
1607699520000|2020-12-11 15:12:00|5265.13|5227.13|5264.05|5226.05|5265.13|5227.13|5264.04|5226.04|9
1607699530000|2020-12-11 15:12:10|5264.03|5226.03|5262.29|5224.29|5264.03|5226.03|5262.29|5224.29|8
1607699540000|2020-12-11 15:12:20|5262.16|5224.16|5261.83|5223.83|5262.16|5224.16|5261.63|5223.63|8
1607699550000|2020-12-11 15:12:30|5261.76|5223.76|5261.99|5223.99|5262.01|5224.01|5261.73|5223.73|10
1607699560000|2020-12-11 15:12:40|5262.01|5224.01|5262.29|5224.29|5262.55|5224.55|5262.01|5224.01|9
1607699570000|2020-12-11 15:12:50|5262.3|5224.3|5261.93|5223.93|5262.31|5224.31|5261.93|5223.93|9
1607699580000|2020-12-11 15:13:00|5261.85|5223.85|5261.8|5223.8|5261.85|5223.85|5261.64|5223.64|9
1607699590000|2020-12-11 15:13:10|5261.79|5223.79|5260.85|5222.85|5261.79|5223.79|5260.85|5222.85|10
1607699600000|2020-12-11 15:13:20|5260.7|5222.7|5259.22|5221.22|5260.7|5222.7|5259.22|5221.22|10
1607699610000|2020-12-11 15:13:30|5259.19|5221.19|5258.5|5220.5|5259.19|5221.19|5258.5|5220.5|9
1607699620000|2020-12-11 15:13:40|5258.66|5220.66|5257.17|5219.17|5258.74|5220.74|5257.17|5219.17|10
1607699630000|2020-12-11 15:13:50|5257.22|5219.22|5258.26|5220.26|5258.26|5220.26|5257.22|5219.22|10
1607699640000|2020-12-11 15:14:00|5258.5|5220.5|5261.6|5223.6|5261.6|5223.6|5258.5|5220.5|10
1607699650000|2020-12-11 15:14:10|5262.09|5224.09|5264.08|5226.08|5264.08|5226.08|5262.09|5224.09|10
1607699660000|2020-12-11 15:14:20|5263.9|5225.9|5262.55|5224.55|5263.92|5225.92|5262.55|5224.55|10
1607699670000|2020-12-11 15:14:30|5262.69|5224.69|5262.1|5224.1|5262.69|5224.69|5262.1|5224.1|10
1607699680000|2020-12-11 15:14:40|5261.82|5223.82|5261.32|5223.32|5261.89|5223.89|5261.26|5223.26|10
1607699690000|2020-12-11 15:14:50|5261.37|5223.37|5261.4|5223.4|5261.51|5223.51|5261.31|5223.31|10
1607699700000|2020-12-11 15:15:00|5261.52|5223.52|5261.82|5223.82|5261.82|5223.82|5261.33|5223.33|8
1607699710000|2020-12-11 15:15:10|5261.84|5223.84|5262.41|5224.41|5262.41|5224.41|5261.84|5223.84|10
1607699720000|2020-12-11 15:15:20|5262.39|5224.39|5263.09|5225.09|5263.09|5225.09|5262.39|5224.39|9
1607699730000|2020-12-11 15:15:30|5262.73|5224.73|5262.23|5224.23|5262.76|5224.76|5262.23|5224.23|9
1607699740000|2020-12-11 15:15:40|5262.25|5224.25|5262.85|5224.85|5262.85|5224.85|5262.25|5224.25|9
1607699750000|2020-12-11 15:15:50|5262.98|5224.98|5262.73|5224.73|5262.98|5224.98|5262.69|5224.69|10
1607699760000|2020-12-11 15:16:00|5262.76|5224.76|5261.66|5223.66|5262.76|5224.76|5261.65|5223.65|10
1607699770000|2020-12-11 15:16:10|5261.52|5223.52|5260.07|5222.07|5261.52|5223.52|5259.97|5221.97|10
1607699780000|2020-12-11 15:16:20|5260.01|5222.01|5259.43|5221.43|5260.07|5222.07|5259.43|5221.43|10
1607699790000|2020-12-11 15:16:30|5259.34|5221.34|5258.6|5220.6|5259.34|5221.34|5258.6|5220.6|9
1607699800000|2020-12-11 15:16:40|5258.64|5220.64|5259.07|5221.07|5259.07|5221.07|5258.64|5220.64|10
1607699810000|2020-12-11 15:16:50|5259.01|5221.01|5259.28|5221.28|5259.29|5221.29|5258.96|5220.96|10
1607699820000|2020-12-11 15:17:00|5259.32|5221.32|5259.59|5221.59|5259.67|5221.67|5259.32|5221.32|10
1607699830000|2020-12-11 15:17:10|5259.87|5221.87|5262.16|5224.16|5262.16|5224.16|5259.87|5221.87|10
1607699840000|2020-12-11 15:17:20|5262.67|5224.67|5264.24|5226.24|5264.29|5226.29|5262.67|5224.67|10
1607699850000|2020-12-11 15:17:30|5264.53|5226.53|5266.54|5228.54|5266.54|5228.54|5264.53|5226.53|10
1607699860000|2020-12-11 15:17:40|5267|5229|5268.66|5230.66|5268.66|5230.66|5267|5229|9
1607699870000|2020-12-11 15:17:50|5268.77|5230.77|5268.53|5230.53|5268.85|5230.85|5268.53|5230.53|9
1607699880000|2020-12-11 15:18:00|5268.34|5230.34|5268.76|5230.76|5268.86|5230.86|5268.34|5230.34|10
1607699890000|2020-12-11 15:18:10|5268.79|5230.79|5269.17|5231.17|5269.34|5231.34|5268.79|5230.79|10
1607699900000|2020-12-11 15:18:20|5269.13|5231.13|5269.35|5231.35|5269.43|5231.43|5268.93|5230.93|10
1607699910000|2020-12-11 15:18:30|5269.25|5231.25|5268.98|5230.98|5269.26|5231.26|5268.87|5230.87|9
1607699920000|2020-12-11 15:18:40|5268.86|5230.86|5269.11|5231.11|5269.11|5231.11|5268.86|5230.86|7
1607699930000|2020-12-11 15:18:50|5269.3|5231.3|5270.02|5232.02|5270.07|5232.07|5269.26|5231.26|9
1607699940000|2020-12-11 15:19:00|5270.16|5232.16|5270.61|5232.61|5270.61|5232.61|5270.16|5232.16|9
1607699950000|2020-12-11 15:19:10|5270.66|5232.66|5270.89|5232.89|5270.96|5232.96|5270.51|5232.51|9
1607699960000|2020-12-11 15:19:20|5270.82|5232.82|5268.79|5230.79|5270.82|5232.82|5268.79|5230.79|9
1607699970000|2020-12-11 15:19:30|5268.7|5230.7|5266.25|5228.25|5268.7|5230.7|5266.25|5228.25|9
1607699980000|2020-12-11 15:19:40|5266.22|5228.22|5265.94|5227.94|5266.33|5228.33|5265.94|5227.94|8
1607699990000|2020-12-11 15:19:50|5265.92|5227.92|5265.17|5227.17|5265.92|5227.92|5265.17|5227.17|9
1607700000000|2020-12-11 15:20:00|5265.37|5227.37|5266.52|5228.52|5266.62|5228.62|5265.37|5227.37|10
1607700010000|2020-12-11 15:20:10|5266.43|5228.43|5266.46|5228.46|5266.71|5228.71|5266.26|5228.26|10
1607700020000|2020-12-11 15:20:20|5266.47|5228.47|5265.72|5227.72|5266.47|5228.47|5265.72|5227.72|10
1607700030000|2020-12-11 15:20:30|5265.58|5227.58|5265.1|5227.1|5265.7|5227.7|5265.1|5227.1|9
1607700040000|2020-12-11 15:20:40|5265.16|5227.16|5265.43|5227.43|5265.51|5227.51|5265.12|5227.12|10
1607700050000|2020-12-11 15:20:50|5265.47|5227.47|5265.86|5227.86|5265.91|5227.91|5265.47|5227.47|10
1607700060000|2020-12-11 15:21:00|5265.87|5227.87|5266.84|5228.84|5266.84|5228.84|5265.74|5227.74|10
1607700070000|2020-12-11 15:21:10|5266.86|5228.86|5268.19|5230.19|5268.19|5230.19|5266.86|5228.86|10
1607700080000|2020-12-11 15:21:20|5268.3|5230.3|5268.99|5230.99|5268.99|5230.99|5268.3|5230.3|10
1607700090000|2020-12-11 15:21:30|5269|5231|5269.9|5231.9|5269.9|5231.9|5269|5231|9
1607700100000|2020-12-11 15:21:40|5269.94|5231.94|5270.67|5232.67|5270.67|5232.67|5269.87|5231.87|10
1607700110000|2020-12-11 15:21:50|5270.52|5232.52|5271.03|5233.03|5271.14|5233.14|5270.52|5232.52|8
1607700120000|2020-12-11 15:22:00|5270.94|5232.94|5271.51|5233.51|5271.51|5233.51|5270.66|5232.66|10
1607700130000|2020-12-11 15:22:10|5271.56|5233.56|5274.48|5236.48|5274.48|5236.48|5271.56|5233.56|10
1607700140000|2020-12-11 15:22:20|5274.55|5236.55|5275.72|5237.72|5275.73|5237.73|5274.55|5236.55|10
1607700150000|2020-12-11 15:22:30|5275.7|5237.7|5275.18|5237.18|5275.93|5237.93|5275.18|5237.18|10
1607700160000|2020-12-11 15:22:40|5275.36|5237.36|5274.76|5236.76|5275.36|5237.36|5274.76|5236.76|9
1607700170000|2020-12-11 15:22:50|5274.66|5236.66|5273.6|5235.6|5274.66|5236.66|5273.6|5235.6|10
1607700180000|2020-12-11 15:23:00|5273.56|5235.56|5272.56|5234.56|5273.56|5235.56|5272.56|5234.56|8
1607700190000|2020-12-11 15:23:10|5272.43|5234.43|5271.8|5233.8|5272.55|5234.55|5271.8|5233.8|10
1607700200000|2020-12-11 15:23:20|5271.93|5233.93|5272.13|5234.13|5272.27|5234.27|5271.87|5233.87|10
1607700210000|2020-12-11 15:23:30|5272.18|5234.18|5273.06|5235.06|5273.16|5235.16|5272.18|5234.18|9
1607700220000|2020-12-11 15:23:40|5272.98|5234.98|5272.83|5234.83|5273.05|5235.05|5272.66|5234.66|10
1607700230000|2020-12-11 15:23:50|5272.96|5234.96|5272.16|5234.16|5273.01|5235.01|5272.16|5234.16|9
1607700240000|2020-12-11 15:24:00|5272.19|5234.19|5271.7|5233.7|5272.27|5234.27|5271.7|5233.7|10
1607700250000|2020-12-11 15:24:10|5271.8|5233.8|5271.33|5233.33|5271.98|5233.98|5271.33|5233.33|8
1607700260000|2020-12-11 15:24:20|5271.15|5233.15|5269.35|5231.35|5271.15|5233.15|5269.35|5231.35|9
1607700270000|2020-12-11 15:24:30|5268.9|5230.9|5267.46|5229.46|5268.92|5230.92|5267.46|5229.46|10
1607700280000|2020-12-11 15:24:40|5267.6|5229.6|5267.21|5229.21|5267.72|5229.72|5267.19|5229.19|10
1607700290000|2020-12-11 15:24:50|5266.72|5228.72|5266.46|5228.46|5266.77|5228.77|5266.46|5228.46|10
1607700300000|2020-12-11 15:25:00|5266.48|5228.48|5266.63|5228.63|5266.64|5228.64|5266.18|5228.18|8
1607700310000|2020-12-11 15:25:10|5266.47|5228.47|5266.02|5228.02|5266.51|5228.51|5265.66|5227.66|10
1607700320000|2020-12-11 15:25:20|5265.95|5227.95|5266.07|5228.07|5266.07|5228.07|5265.72|5227.72|10
1607700330000|2020-12-11 15:25:30|5266.09|5228.09|5265.79|5227.79|5266.18|5228.18|5265.79|5227.79|9
1607700340000|2020-12-11 15:25:40|5265.63|5227.63|5265.63|5227.63|5265.65|5227.65|5265.46|5227.46|9
1607700350000|2020-12-11 15:25:50|5265.64|5227.64|5266.16|5228.16|5266.18|5228.18|5265.64|5227.64|10
1607700360000|2020-12-11 15:26:00|5266.2|5228.2|5267.08|5229.08|5267.08|5229.08|5266.2|5228.2|10
1607700370000|2020-12-11 15:26:10|5267.66|5229.66|5268.03|5230.03|5268.03|5230.03|5267.42|5229.42|9
1607700380000|2020-12-11 15:26:20|5268.15|5230.15|5267.8|5229.8|5268.35|5230.35|5267.73|5229.73|9
1607700390000|2020-12-11 15:26:30|5268.13|5230.13|5267.89|5229.89|5268.26|5230.26|5267.89|5229.89|8
1607700400000|2020-12-11 15:26:40|5267.91|5229.91|5267.46|5229.46|5268.08|5230.08|5267.36|5229.36|10
1607700410000|2020-12-11 15:26:50|5267.43|5229.43|5265.52|5227.52|5267.44|5229.44|5265.52|5227.52|10
1607700420000|2020-12-11 15:27:00|5265.67|5227.67|5264.53|5226.53|5265.67|5227.67|5264.53|5226.53|10
1607700430000|2020-12-11 15:27:10|5264.44|5226.44|5264.15|5226.15|5264.44|5226.44|5264.01|5226.01|9
1607700440000|2020-12-11 15:27:20|5264.28|5226.28|5265.36|5227.36|5265.36|5227.36|5264.28|5226.28|9
1607700450000|2020-12-11 15:27:30|5265.67|5227.67|5266.04|5228.04|5266.12|5228.12|5265.67|5227.67|9
1607700460000|2020-12-11 15:27:40|5266|5228|5265.81|5227.81|5266.01|5228.01|5265.81|5227.81|10
1607700470000|2020-12-11 15:27:50|5265.72|5227.72|5265.04|5227.04|5265.72|5227.72|5264.99|5226.99|10
1607700480000|2020-12-11 15:28:00|5264.99|5226.99|5265.15|5227.15|5265.26|5227.26|5264.99|5226.99|10
1607700490000|2020-12-11 15:28:10|5264.98|5226.98|5264.67|5226.67|5264.98|5226.98|5264.67|5226.67|10
1607700500000|2020-12-11 15:28:20|5264.54|5226.54|5264.12|5226.12|5264.54|5226.54|5264.09|5226.09|9
1607700510000|2020-12-11 15:28:30|5264.15|5226.15|5264.36|5226.36|5264.51|5226.51|5264.14|5226.14|10
1607700520000|2020-12-11 15:28:40|5264.38|5226.38|5264.19|5226.19|5264.4|5226.4|5264.13|5226.13|10
1607700530000|2020-12-11 15:28:50|5264.2|5226.2|5264.37|5226.37|5264.37|5226.37|5264.2|5226.2|10
1607700540000|2020-12-11 15:29:00|5264.24|5226.24|5265.2|5227.2|5265.2|5227.2|5264.21|5226.21|10
1607700550000|2020-12-11 15:29:10|5265.33|5227.33|5267.3|5229.3|5267.3|5229.3|5265.33|5227.33|10
1607700560000|2020-12-11 15:29:20|5267.2|5229.2|5267.25|5229.25|5267.83|5229.83|5267.2|5229.2|10
1607700570000|2020-12-11 15:29:30|5266.93|5228.93|5267.35|5229.35|5267.38|5229.38|5266.93|5228.93|10
1607700580000|2020-12-11 15:29:40|5267.45|5229.45|5267.01|5229.01|5267.48|5229.48|5266.89|5228.89|9
1607700590000|2020-12-11 15:29:50|5267.13|5229.13|5267.44|5229.44|5267.49|5229.49|5266.98|5228.98|10
1607700600000|2020-12-11 15:30:00|5267.34|5229.34|5267.78|5229.78|5267.88|5229.88|5267.34|5229.34|10
1607700610000|2020-12-11 15:30:10|5267.77|5229.77|5268.1|5230.1|5268.1|5230.1|5267.55|5229.55|9
1607700620000|2020-12-11 15:30:20|5267.99|5229.99|5267.53|5229.53|5268.17|5230.17|5267.53|5229.53|10
1607700630000|2020-12-11 15:30:30|5267.56|5229.56|5267.29|5229.29|5267.66|5229.66|5267.29|5229.29|8
1607700640000|2020-12-11 15:30:40|5267.58|5229.58|5267.8|5229.8|5267.8|5229.8|5267.41|5229.41|10
1607700650000|2020-12-11 15:30:50|5267.6|5229.6|5267.96|5229.96|5267.96|5229.96|5267.6|5229.6|10
1607700660000|2020-12-11 15:31:00|5267.88|5229.88|5267.77|5229.77|5268|5230|5267.77|5229.77|10
1607700670000|2020-12-11 15:31:10|5267.63|5229.63|5267.61|5229.61|5267.71|5229.71|5267.59|5229.59|8
1607700680000|2020-12-11 15:31:20|5267.63|5229.63|5267.59|5229.59|5267.75|5229.75|5267.38|5229.38|9
1607700690000|2020-12-11 15:31:30|5267.57|5229.57|5267.47|5229.47|5267.8|5229.8|5267.11|5229.11|9
1607700700000|2020-12-11 15:31:40|5267.51|5229.51|5267.71|5229.71|5267.92|5229.92|5267.51|5229.51|10
1607700710000|2020-12-11 15:31:50|5267.91|5229.91|5269.11|5231.11|5269.11|5231.11|5267.91|5229.91|10
1607700720000|2020-12-11 15:32:00|5269.6|5231.6|5270.2|5232.2|5270.2|5232.2|5269.46|5231.46|10
1607700730000|2020-12-11 15:32:10|5270.57|5232.57|5271.71|5233.71|5271.71|5233.71|5270.53|5232.53|9
1607700740000|2020-12-11 15:32:20|5271.85|5233.85|5272.57|5234.57|5272.78|5234.78|5271.77|5233.77|9
1607700750000|2020-12-11 15:32:30|5272.63|5234.63|5273.24|5235.24|5273.35|5235.35|5272.63|5234.63|10
1607700760000|2020-12-11 15:32:40|5273.23|5235.23|5273.68|5235.68|5273.68|5235.68|5273.23|5235.23|8
1607700770000|2020-12-11 15:32:50|5273.76|5235.76|5276.06|5238.06|5276.06|5238.06|5273.76|5235.76|10
1607700780000|2020-12-11 15:33:00|5276.22|5238.22|5277.79|5239.79|5277.79|5239.79|5276.22|5238.22|10
1607700790000|2020-12-11 15:33:10|5277.98|5239.98|5277.33|5239.33|5278.03|5240.03|5277.33|5239.33|10
1607700800000|2020-12-11 15:33:20|5277.25|5239.25|5278.25|5240.25|5278.25|5240.25|5277.25|5239.25|10
1607700810000|2020-12-11 15:33:30|5278.22|5240.22|5277.4|5239.4|5278.56|5240.56|5277.4|5239.4|10
1607700820000|2020-12-11 15:33:40|5277.26|5239.26|5275.43|5237.43|5277.26|5239.26|5275.43|5237.43|10
1607700830000|2020-12-11 15:33:50|5275.25|5237.25|5274.49|5236.49|5275.25|5237.25|5274.49|5236.49|10
1607700840000|2020-12-11 15:34:00|5274.46|5236.46|5273.65|5235.65|5274.46|5236.46|5273.65|5235.65|9
1607700850000|2020-12-11 15:34:10|5273.49|5235.49|5272.29|5234.29|5273.49|5235.49|5272.27|5234.27|10
1607700860000|2020-12-11 15:34:20|5272.13|5234.13|5272.55|5234.55|5272.64|5234.64|5272.13|5234.13|9
1607700870000|2020-12-11 15:34:30|5272.72|5234.72|5272.23|5234.23|5272.91|5234.91|5272.23|5234.23|10
1607700880000|2020-12-11 15:34:40|5272.2|5234.2|5269.88|5231.88|5272.2|5234.2|5269.88|5231.88|10
1607700890000|2020-12-11 15:34:50|5269.86|5231.86|5268.51|5230.51|5269.89|5231.89|5268.51|5230.51|10
1607700900000|2020-12-11 15:35:00|5268.32|5230.32|5269.13|5231.13|5269.13|5231.13|5268.22|5230.22|10
1607700910000|2020-12-11 15:35:10|5269.15|5231.15|5269.38|5231.38|5269.83|5231.83|5269.15|5231.15|9
1607700920000|2020-12-11 15:35:20|5269.39|5231.39|5267.96|5229.96|5269.39|5231.39|5267.96|5229.96|10
1607700930000|2020-12-11 15:35:30|5267.68|5229.68|5266.56|5228.56|5267.68|5229.68|5266.56|5228.56|10
1607700940000|2020-12-11 15:35:40|5266.29|5228.29|5266.71|5228.71|5266.71|5228.71|5266.05|5228.05|10
1607700950000|2020-12-11 15:35:50|5266.8|5228.8|5267.46|5229.46|5267.46|5229.46|5266.8|5228.8|9
1607700960000|2020-12-11 15:36:00|5267.5|5229.5|5267.67|5229.67|5267.67|5229.67|5267.5|5229.5|8
1607700970000|2020-12-11 15:36:10|5267.73|5229.73|5267.72|5229.72|5267.89|5229.89|5267.72|5229.72|10
1607700980000|2020-12-11 15:36:20|5267.67|5229.67|5267.38|5229.38|5267.69|5229.69|5267.35|5229.35|8
1607700990000|2020-12-11 15:36:30|5267.21|5229.21|5267.16|5229.16|5267.65|5229.65|5267.16|5229.16|10
1607701000000|2020-12-11 15:36:40|5267.06|5229.06|5266.79|5228.79|5267.06|5229.06|5266.73|5228.73|10
1607701010000|2020-12-11 15:36:50|5266.68|5228.68|5265.53|5227.53|5266.68|5228.68|5265.53|5227.53|10
1607701020000|2020-12-11 15:37:00|5265.44|5227.44|5265.18|5227.18|5265.44|5227.44|5265|5227|8
1607701030000|2020-12-11 15:37:10|5265.31|5227.31|5267.33|5229.33|5267.33|5229.33|5265.31|5227.31|10
1607701040000|2020-12-11 15:37:20|5267.29|5229.29|5268.92|5230.92|5269.09|5231.09|5267.29|5229.29|10
1607701050000|2020-12-11 15:37:30|5269.19|5231.19|5271.16|5233.16|5271.16|5233.16|5269.19|5231.19|10
1607701060000|2020-12-11 15:37:40|5271.22|5233.22|5271.86|5233.86|5271.99|5233.99|5271.22|5233.22|10
1607701070000|2020-12-11 15:37:50|5271.75|5233.75|5273.36|5235.36|5273.55|5235.55|5271.75|5233.75|10
1607701080000|2020-12-11 15:38:00|5273.22|5235.22|5272.54|5234.54|5273.22|5235.22|5272.54|5234.54|10
1607701090000|2020-12-11 15:38:10|5272.6|5234.6|5272.85|5234.85|5272.97|5234.97|5272.47|5234.47|10
1607701100000|2020-12-11 15:38:20|5272.79|5234.79|5273.11|5235.11|5273.19|5235.19|5272.79|5234.79|9
1607701110000|2020-12-11 15:38:30|5272.81|5234.81|5272.55|5234.55|5273.11|5235.11|5272.45|5234.45|10
1607701120000|2020-12-11 15:38:40|5272.46|5234.46|5270.59|5232.59|5272.46|5234.46|5270.59|5232.59|10
1607701130000|2020-12-11 15:38:50|5270.33|5232.33|5270.1|5232.1|5270.37|5232.37|5270.06|5232.06|8
1607701140000|2020-12-11 15:39:00|5270.19|5232.19|5270.36|5232.36|5270.42|5232.42|5269.91|5231.91|8
1607701150000|2020-12-11 15:39:10|5270.53|5232.53|5270.28|5232.28|5270.7|5232.7|5270.28|5232.28|10
1607701160000|2020-12-11 15:39:20|5270.27|5232.27|5267.64|5229.64|5270.27|5232.27|5267.62|5229.62|9
1607701170000|2020-12-11 15:39:30|5267.9|5229.9|5266.19|5228.19|5267.9|5229.9|5265.83|5227.83|10
1607701180000|2020-12-11 15:39:40|5265.96|5227.96|5266.17|5228.17|5266.37|5228.37|5265.78|5227.78|10
1607701190000|2020-12-11 15:39:50|5266.29|5228.29|5266.23|5228.23|5266.49|5228.49|5266.23|5228.23|9
1607701200000|2020-12-11 15:40:00|5266.35|5228.35|5266.45|5228.45|5266.68|5228.68|5266.35|5228.35|9
1607701210000|2020-12-11 15:40:10|5266.46|5228.46|5265.37|5227.37|5266.46|5228.46|5265.37|5227.37|10
1607701220000|2020-12-11 15:40:20|5265.26|5227.26|5264.81|5226.81|5265.26|5227.26|5264.72|5226.72|8
1607701230000|2020-12-11 15:40:30|5264.79|5226.79|5265.42|5227.42|5265.42|5227.42|5264.49|5226.49|8
1607701240000|2020-12-11 15:40:40|5265.49|5227.49|5266.73|5228.73|5266.73|5228.73|5265.49|5227.49|9
1607701250000|2020-12-11 15:40:50|5266.59|5228.59|5266.78|5228.78|5266.78|5228.78|5266.59|5228.59|9
1607701260000|2020-12-11 15:41:00|5266.81|5228.81|5266.85|5228.85|5266.85|5228.85|5266.22|5228.22|10
1607701270000|2020-12-11 15:41:10|5266.9|5228.9|5266.95|5228.95|5267.1|5229.1|5266.82|5228.82|9
1607701280000|2020-12-11 15:41:20|5266.94|5228.94|5267.1|5229.1|5267.1|5229.1|5266.73|5228.73|10
1607701290000|2020-12-11 15:41:30|5266.96|5228.96|5266.84|5228.84|5266.96|5228.96|5266.66|5228.66|9
1607701300000|2020-12-11 15:41:40|5266.81|5228.81|5266.41|5228.41|5266.81|5228.81|5266.32|5228.32|10
1607701310000|2020-12-11 15:41:50|5266.4|5228.4|5266.59|5228.59|5266.71|5228.71|5266.35|5228.35|10
1607701320000|2020-12-11 15:42:00|5266.65|5228.65|5267.21|5229.21|5267.25|5229.25|5266.65|5228.65|10
1607701330000|2020-12-11 15:42:10|5267.63|5229.63|5268.89|5230.89|5269.21|5231.21|5267.63|5229.63|10
1607701340000|2020-12-11 15:42:20|5269.14|5231.14|5269.44|5231.44|5269.44|5231.44|5269.03|5231.03|8
1607701350000|2020-12-11 15:42:30|5269.28|5231.28|5269.37|5231.37|5269.37|5231.37|5268.99|5230.99|10
1607701360000|2020-12-11 15:42:40|5269.67|5231.67|5270.4|5232.4|5270.61|5232.61|5269.67|5231.67|9
1607701370000|2020-12-11 15:42:50|5270.34|5232.34|5269.86|5231.86|5270.34|5232.34|5269.86|5231.86|9
1607701380000|2020-12-11 15:43:00|5269.85|5231.85|5269.76|5231.76|5269.94|5231.94|5269.63|5231.63|9
1607701390000|2020-12-11 15:43:10|5269.74|5231.74|5269.86|5231.86|5269.87|5231.87|5269.74|5231.74|9
1607701400000|2020-12-11 15:43:20|5269.9|5231.9|5270.59|5232.59|5270.59|5232.59|5269.9|5231.9|9
1607701410000|2020-12-11 15:43:30|5270.8|5232.8|5271.84|5233.84|5271.84|5233.84|5270.8|5232.8|8
1607701420000|2020-12-11 15:43:40|5271.95|5233.95|5272.69|5234.69|5272.69|5234.69|5271.95|5233.95|10
1607701430000|2020-12-11 15:43:50|5272.79|5234.79|5272.9|5234.9|5273.06|5235.06|5272.65|5234.65|9
1607701440000|2020-12-11 15:44:00|5273.05|5235.05|5274.3|5236.3|5274.3|5236.3|5273.05|5235.05|10
1607701450000|2020-12-11 15:44:10|5274.22|5236.22|5273.76|5235.76|5274.37|5236.37|5273.75|5235.75|9
1607701460000|2020-12-11 15:44:20|5273.73|5235.73|5273.04|5235.04|5273.73|5235.73|5272.97|5234.97|10
1607701470000|2020-12-11 15:44:30|5272.94|5234.94|5272.54|5234.54|5272.94|5234.94|5272.47|5234.47|10
1607701480000|2020-12-11 15:44:40|5272.53|5234.53|5272.58|5234.58|5272.88|5234.88|5272.53|5234.53|9
1607701490000|2020-12-11 15:44:50|5272.53|5234.53|5272.49|5234.49|5272.53|5234.53|5272.21|5234.21|8
1607701500000|2020-12-11 15:45:00|5272.16|5234.16|5273.17|5235.17|5273.17|5235.17|5272.11|5234.11|9
1607701510000|2020-12-11 15:45:10|5272.94|5234.94|5272.03|5234.03|5273.13|5235.13|5272.03|5234.03|10
1607701520000|2020-12-11 15:45:20|5272|5234|5271.99|5233.99|5272.18|5234.18|5271.89|5233.89|10
1607701530000|2020-12-11 15:45:30|5272.01|5234.01|5274.31|5236.31|5274.31|5236.31|5272.01|5234.01|10
1607701540000|2020-12-11 15:45:40|5274.41|5236.41|5274.98|5236.98|5274.98|5236.98|5274.26|5236.26|10
1607701550000|2020-12-11 15:45:50|5275.62|5237.62|5278.24|5240.24|5278.24|5240.24|5275.62|5237.62|10
1607701560000|2020-12-11 15:46:00|5278.16|5240.16|5278.76|5240.76|5279.34|5241.34|5278.16|5240.16|9
1607701570000|2020-12-11 15:46:10|5278.31|5240.31|5277.19|5239.19|5278.31|5240.31|5277.19|5239.19|9
1607701580000|2020-12-11 15:46:20|5277.27|5239.27|5278.01|5240.01|5278.01|5240.01|5277.27|5239.27|10
1607701590000|2020-12-11 15:46:30|5278.29|5240.29|5280.1|5242.1|5280.33|5242.33|5278.29|5240.29|10
1607701600000|2020-12-11 15:46:40|5280.5|5242.5|5281.81|5243.81|5281.85|5243.85|5280.5|5242.5|10
1607701610000|2020-12-11 15:46:50|5281.99|5243.99|5281.43|5243.43|5281.99|5243.99|5281.43|5243.43|9
1607701620000|2020-12-11 15:47:00|5281.67|5243.67|5281.56|5243.56|5282.06|5244.06|5281.5|5243.5|10
1607701630000|2020-12-11 15:47:10|5281.7|5243.7|5283.07|5245.07|5283.07|5245.07|5281.7|5243.7|10
1607701640000|2020-12-11 15:47:20|5283.2|5245.2|5284.05|5246.05|5284.05|5246.05|5283.04|5245.04|10
1607701650000|2020-12-11 15:47:30|5284.08|5246.08|5284.55|5246.55|5284.61|5246.61|5284.08|5246.08|9
1607701660000|2020-12-11 15:47:40|5284.49|5246.49|5284.65|5246.65|5285.09|5247.09|5284.49|5246.49|9
1607701670000|2020-12-11 15:47:50|5284.36|5246.36|5282.88|5244.88|5284.53|5246.53|5282.88|5244.88|10
1607701680000|2020-12-11 15:48:00|5282.96|5244.96|5282.98|5244.98|5282.99|5244.99|5282.8|5244.8|10
1607701690000|2020-12-11 15:48:10|5282.74|5244.74|5283.26|5245.26|5283.44|5245.44|5282.74|5244.74|10
1607701700000|2020-12-11 15:48:20|5283.34|5245.34|5283.46|5245.46|5283.66|5245.66|5283.24|5245.24|10
1607701710000|2020-12-11 15:48:30|5283.51|5245.51|5283.13|5245.13|5283.59|5245.59|5283.13|5245.13|10
1607701720000|2020-12-11 15:48:40|5283.1|5245.1|5283.26|5245.26|5283.39|5245.39|5283.1|5245.1|10
1607701730000|2020-12-11 15:48:50|5283.28|5245.28|5282.18|5244.18|5283.36|5245.36|5282.18|5244.18|10
1607701740000|2020-12-11 15:49:00|5282.05|5244.05|5281.42|5243.42|5282.05|5244.05|5281.1|5243.1|10
1607701750000|2020-12-11 15:49:10|5281.22|5243.22|5280.89|5242.89|5281.22|5243.22|5280.89|5242.89|10
1607701760000|2020-12-11 15:49:20|5280.87|5242.87|5281.54|5243.54|5281.54|5243.54|5280.75|5242.75|10
1607701770000|2020-12-11 15:49:30|5281.64|5243.64|5282.47|5244.47|5282.47|5244.47|5281.64|5243.64|8
1607701780000|2020-12-11 15:49:40|5282.45|5244.45|5283.4|5245.4|5283.4|5245.4|5282.45|5244.45|10
1607701790000|2020-12-11 15:49:50|5283.41|5245.41|5282.69|5244.69|5283.41|5245.41|5282.69|5244.69|10
1607701800000|2020-12-11 15:50:00|5282.65|5244.65|5282.9|5244.9|5283.18|5245.18|5282.61|5244.61|9
1607701810000|2020-12-11 15:50:10|5283.15|5245.15|5282.98|5244.98|5283.15|5245.15|5282.76|5244.76|10
1607701820000|2020-12-11 15:50:20|5282.95|5244.95|5283.34|5245.34|5283.34|5245.34|5282.91|5244.91|10
1607701830000|2020-12-11 15:50:30|5283.16|5245.16|5283.11|5245.11|5283.16|5245.16|5282.94|5244.94|10
1607701840000|2020-12-11 15:50:40|5283|5245|5283.3|5245.3|5283.35|5245.35|5283|5245|10
1607701850000|2020-12-11 15:50:50|5283.16|5245.16|5282.4|5244.4|5283.16|5245.16|5282.4|5244.4|9
1607701860000|2020-12-11 15:51:00|5281.99|5243.99|5281.84|5243.84|5282.03|5244.03|5281.75|5243.75|10
1607701870000|2020-12-11 15:51:10|5281.75|5243.75|5281.2|5243.2|5281.78|5243.78|5281.2|5243.2|10
1607701880000|2020-12-11 15:51:20|5281.3|5243.3|5281.26|5243.26|5281.55|5243.55|5281.16|5243.16|10
1607701890000|2020-12-11 15:51:30|5281.29|5243.29|5280.91|5242.91|5281.29|5243.29|5280.75|5242.75|9
1607701900000|2020-12-11 15:51:40|5280.98|5242.98|5279.08|5241.08|5280.99|5242.99|5279.08|5241.08|10
1607701910000|2020-12-11 15:51:50|5279.04|5241.04|5277.64|5239.64|5279.04|5241.04|5277.64|5239.64|9
1607701920000|2020-12-11 15:52:00|5277.35|5239.35|5275.97|5237.97|5277.4|5239.4|5275.97|5237.97|9
1607701930000|2020-12-11 15:52:10|5276.08|5238.08|5276.68|5238.68|5276.82|5238.82|5276.04|5238.04|10
1607701940000|2020-12-11 15:52:20|5276.6|5238.6|5277.13|5239.13|5277.47|5239.47|5276.45|5238.45|10
1607701950000|2020-12-11 15:52:30|5277.07|5239.07|5277.47|5239.47|5277.47|5239.47|5276.95|5238.95|10
1607701960000|2020-12-11 15:52:40|5277.52|5239.52|5277.6|5239.6|5277.6|5239.6|5277.35|5239.35|10
1607701970000|2020-12-11 15:52:50|5277.61|5239.61|5277.51|5239.51|5277.61|5239.61|5277.39|5239.39|9
1607701980000|2020-12-11 15:53:00|5277.47|5239.47|5277.56|5239.56|5277.7|5239.7|5277.41|5239.41|9
1607701990000|2020-12-11 15:53:10|5277.76|5239.76|5278.18|5240.18|5278.24|5240.24|5277.76|5239.76|7
1607702000000|2020-12-11 15:53:20|5278.28|5240.28|5278.39|5240.39|5278.42|5240.42|5278.27|5240.27|10
1607702010000|2020-12-11 15:53:30|5278.48|5240.48|5279.05|5241.05|5279.05|5241.05|5278.48|5240.48|10
1607702020000|2020-12-11 15:53:40|5279.06|5241.06|5279.14|5241.14|5279.29|5241.29|5278.98|5240.98|10
1607702030000|2020-12-11 15:53:50|5279.13|5241.13|5279.99|5241.99|5280.08|5242.08|5279.13|5241.13|10
1607702040000|2020-12-11 15:54:00|5280.16|5242.16|5281.16|5243.16|5281.16|5243.16|5280.16|5242.16|10
1607702050000|2020-12-11 15:54:10|5281.21|5243.21|5280.95|5242.95|5281.24|5243.24|5280.95|5242.95|10
1607702060000|2020-12-11 15:54:20|5280.6|5242.6|5281.16|5243.16|5281.16|5243.16|5280.52|5242.52|10
1607702070000|2020-12-11 15:54:30|5281.33|5243.33|5281.51|5243.51|5281.51|5243.51|5281.25|5243.25|9
1607702080000|2020-12-11 15:54:40|5281.47|5243.47|5281.16|5243.16|5281.55|5243.55|5281.16|5243.16|9
1607702090000|2020-12-11 15:54:50|5281.22|5243.22|5281.76|5243.76|5281.91|5243.91|5281.21|5243.21|8
1607702100000|2020-12-11 15:55:00|5281.7|5243.7|5281.01|5243.01|5281.7|5243.7|5281.01|5243.01|10
1607702110000|2020-12-11 15:55:10|5281.07|5243.07|5281.93|5243.93|5281.93|5243.93|5280.99|5242.99|10
1607702120000|2020-12-11 15:55:20|5281.94|5243.94|5281.61|5243.61|5281.94|5243.94|5281.61|5243.61|10
1607702130000|2020-12-11 15:55:30|5281.6|5243.6|5282.3|5244.3|5282.36|5244.36|5281.6|5243.6|9
1607702140000|2020-12-11 15:55:40|5282.27|5244.27|5282.95|5244.95|5282.95|5244.95|5282.27|5244.27|10
1607702150000|2020-12-11 15:55:50|5282.99|5244.99|5282.78|5244.78|5283.01|5245.01|5282.69|5244.69|10
1607702160000|2020-12-11 15:56:00|5282.7|5244.7|5283.06|5245.06|5283.07|5245.07|5282.7|5244.7|10
1607702170000|2020-12-11 15:56:10|5282.89|5244.89|5282.63|5244.63|5282.92|5244.92|5282.62|5244.62|10
1607702180000|2020-12-11 15:56:20|5283.13|5245.13|5283.9|5245.9|5283.9|5245.9|5282.92|5244.92|10
1607702190000|2020-12-11 15:56:30|5284.01|5246.01|5283.91|5245.91|5284.01|5246.01|5283.45|5245.45|9
1607702200000|2020-12-11 15:56:40|5283.93|5245.93|5284.74|5246.74|5284.74|5246.74|5283.85|5245.85|9
1607702210000|2020-12-11 15:56:50|5284.85|5246.85|5285.1|5247.1|5285.12|5247.12|5284.73|5246.73|10
1607702220000|2020-12-11 15:57:00|5285.11|5247.11|5285.65|5247.65|5285.65|5247.65|5285.11|5247.11|9
1607702230000|2020-12-11 15:57:10|5285.84|5247.84|5286.55|5248.55|5286.58|5248.58|5285.84|5247.84|8
1607702240000|2020-12-11 15:57:20|5286.62|5248.62|5287.8|5249.8|5288.38|5250.38|5286.62|5248.62|9
1607702250000|2020-12-11 15:57:30|5287.59|5249.59|5287.63|5249.63|5287.99|5249.99|5287.59|5249.59|10
1607702260000|2020-12-11 15:57:40|5287.66|5249.66|5288.47|5250.47|5288.47|5250.47|5287.66|5249.66|10
1607702270000|2020-12-11 15:57:50|5288.5|5250.5|5288.8|5250.8|5288.83|5250.83|5288.3|5250.3|10
1607702280000|2020-12-11 15:58:00|5288.83|5250.83|5288.11|5250.11|5288.93|5250.93|5288.04|5250.04|9
1607702290000|2020-12-11 15:58:10|5287.86|5249.86|5287.14|5249.14|5287.86|5249.86|5287.13|5249.13|9
1607702300000|2020-12-11 15:58:20|5287.24|5249.24|5287.2|5249.2|5287.24|5249.24|5287|5249|8
1607702310000|2020-12-11 15:58:30|5287.26|5249.26|5287.66|5249.66|5287.86|5249.86|5287.26|5249.26|10
1607702320000|2020-12-11 15:58:40|5287.65|5249.65|5288.36|5250.36|5288.36|5250.36|5287.65|5249.65|10
1607702330000|2020-12-11 15:58:50|5288.39|5250.39|5289.92|5251.92|5289.92|5251.92|5288.39|5250.39|9
1607702340000|2020-12-11 15:59:00|5290.06|5252.06|5291.54|5253.54|5291.54|5253.54|5290.06|5252.06|9
1607702350000|2020-12-11 15:59:10|5291.56|5253.56|5292.95|5254.95|5292.95|5254.95|5291.48|5253.48|10
1607702360000|2020-12-11 15:59:20|5293.51|5255.51|5294.05|5256.05|5294.69|5256.69|5293.51|5255.51|10
1607702370000|2020-12-11 15:59:30|5293.77|5255.77|5290.4|5252.4|5293.91|5255.91|5290.4|5252.4|10
1607702380000|2020-12-11 15:59:40|5290.27|5252.27|5289.53|5251.53|5290.27|5252.27|5289.3|5251.3|9
1607702390000|2020-12-11 15:59:50|5289.57|5251.57|5289.87|5251.87|5289.91|5251.91|5289.28|5251.28|10
1607702400000|2020-12-11 16:00:00|5289.71|5251.71|5289.84|5251.84|5290.22|5252.22|5289.63|5251.63|10
1607702410000|2020-12-11 16:00:10|5289.04|5251.04|5285.23|5247.23|5289.04|5251.04|5285.09|5247.09|9
1607702420000|2020-12-11 16:00:20|5285.14|5247.14|5283.28|5245.28|5285.14|5247.14|5283.23|5245.23|10
1607702430000|2020-12-11 16:00:30|5282.93|5244.93|5280.07|5242.07|5283.07|5245.07|5280.07|5242.07|10
1607702440000|2020-12-11 16:00:40|5280.03|5242.03|5277.4|5239.4|5280.03|5242.03|5277.4|5239.4|10
1607702450000|2020-12-11 16:00:50|5277.25|5239.25|5279.17|5241.17|5279.17|5241.17|5277.25|5239.25|9
1607702460000|2020-12-11 16:01:00|5279.27|5241.27|5279.88|5241.88|5280.16|5242.16|5278.86|5240.86|10
1607702470000|2020-12-11 16:01:10|5279.72|5241.72|5278.37|5240.37|5279.72|5241.72|5278.37|5240.37|10
1607702480000|2020-12-11 16:01:20|5277.96|5239.96|5275.45|5237.45|5277.96|5239.96|5275.45|5237.45|10
1607702490000|2020-12-11 16:01:30|5274.75|5236.75|5271.13|5233.13|5274.75|5236.75|5271.13|5233.13|10
1607702500000|2020-12-11 16:01:40|5270.68|5232.68|5266.91|5228.91|5270.68|5232.68|5266.9|5228.9|10
1607702510000|2020-12-11 16:01:50|5266.96|5228.96|5266.95|5228.95|5266.96|5228.96|5265.85|5227.85|9
1607702520000|2020-12-11 16:02:00|5266.89|5228.89|5264.93|5226.93|5266.89|5228.89|5264.93|5226.93|10
1607702530000|2020-12-11 16:02:10|5264.59|5226.59|5262.02|5224.02|5264.59|5226.59|5261.87|5223.87|9
1607702540000|2020-12-11 16:02:20|5261.87|5223.87|5262.94|5224.94|5262.94|5224.94|5261.73|5223.73|10
1607702550000|2020-12-11 16:02:30|5262.88|5224.88|5264.29|5226.29|5264.29|5226.29|5262.7|5224.7|10
1607702560000|2020-12-11 16:02:40|5264.18|5226.18|5263.87|5225.87|5264.33|5226.33|5263.87|5225.87|8
1607702570000|2020-12-11 16:02:50|5263.74|5225.74|5262.37|5224.37|5263.74|5225.74|5262.37|5224.37|10
1607702580000|2020-12-11 16:03:00|5261.97|5223.97|5258.66|5220.66|5261.97|5223.97|5258.61|5220.61|10
1607702590000|2020-12-11 16:03:10|5258.33|5220.33|5257.59|5219.59|5258.46|5220.46|5257.23|5219.23|10
1607702600000|2020-12-11 16:03:20|5257.51|5219.51|5254.58|5216.58|5257.51|5219.51|5254.58|5216.58|10
1607702610000|2020-12-11 16:03:30|5254.89|5216.89|5254.19|5216.19|5254.89|5216.89|5253.91|5215.91|10
1607702620000|2020-12-11 16:03:40|5255.24|5217.24|5257.79|5219.79|5257.79|5219.79|5255.24|5217.24|10
1607702630000|2020-12-11 16:03:50|5259.02|5221.02|5260.03|5222.03|5260.22|5222.22|5259.02|5221.02|10
1607702640000|2020-12-11 16:04:00|5260.11|5222.11|5261.3|5223.3|5261.3|5223.3|5259.7|5221.7|10
1607702650000|2020-12-11 16:04:10|5262.1|5224.1|5264.05|5226.05|5264.12|5226.12|5262.1|5224.1|10
1607702660000|2020-12-11 16:04:20|5263.96|5225.96|5263.89|5225.89|5263.96|5225.96|5263.18|5225.18|10
1607702670000|2020-12-11 16:04:30|5263.97|5225.97|5263|5225|5264.39|5226.39|5263|5225|10
1607702680000|2020-12-11 16:04:40|5263.01|5225.01|5263.17|5225.17|5263.34|5225.34|5262.66|5224.66|10
1607702690000|2020-12-11 16:04:50|5263.1|5225.1|5263.72|5225.72|5263.74|5225.74|5262.79|5224.79|10
1607702700000|2020-12-11 16:05:00|5263.42|5225.42|5262.79|5224.79|5263.55|5225.55|5262.79|5224.79|9
1607702710000|2020-12-11 16:05:10|5262.86|5224.86|5261.33|5223.33|5262.86|5224.86|5261.33|5223.33|10
1607702720000|2020-12-11 16:05:20|5261.19|5223.19|5259.93|5221.93|5261.19|5223.19|5259.79|5221.79|10
1607702730000|2020-12-11 16:05:30|5259.81|5221.81|5259.32|5221.32|5259.84|5221.84|5259.21|5221.21|8
1607702740000|2020-12-11 16:05:40|5259.42|5221.42|5260.45|5222.45|5260.45|5222.45|5259.39|5221.39|9
1607702750000|2020-12-11 16:05:50|5260.24|5222.24|5261.14|5223.14|5261.14|5223.14|5260.17|5222.17|9
1607702760000|2020-12-11 16:06:00|5261.25|5223.25|5262.49|5224.49|5262.49|5224.49|5261.25|5223.25|9
1607702770000|2020-12-11 16:06:10|5263.05|5225.05|5263.7|5225.7|5263.89|5225.89|5263.05|5225.05|10
1607702780000|2020-12-11 16:06:20|5263.5|5225.5|5262.15|5224.15|5263.5|5225.5|5262.15|5224.15|10
1607702790000|2020-12-11 16:06:30|5262.01|5224.01|5261.23|5223.23|5262.05|5224.05|5261.12|5223.12|10
1607702800000|2020-12-11 16:06:40|5261.25|5223.25|5261.22|5223.22|5261.57|5223.57|5261.22|5223.22|10
1607702810000|2020-12-11 16:06:50|5261.2|5223.2|5261.61|5223.61|5261.78|5223.78|5261.2|5223.2|10
1607702820000|2020-12-11 16:07:00|5261.53|5223.53|5260.23|5222.23|5261.53|5223.53|5259.7|5221.7|10
1607702830000|2020-12-11 16:07:10|5260.7|5222.7|5261.65|5223.65|5261.65|5223.65|5260.7|5222.7|9
1607702840000|2020-12-11 16:07:20|5261.31|5223.31|5261.85|5223.85|5262.66|5224.66|5261.31|5223.31|10
1607702850000|2020-12-11 16:07:30|5261.88|5223.88|5261.98|5223.98|5262.07|5224.07|5261.46|5223.46|9
1607702860000|2020-12-11 16:07:40|5261.94|5223.94|5261.77|5223.77|5261.94|5223.94|5261.17|5223.17|9
1607702870000|2020-12-11 16:07:50|5261.72|5223.72|5261.13|5223.13|5261.91|5223.91|5261.13|5223.13|9
1607702880000|2020-12-11 16:08:00|5260.68|5222.68|5258.98|5220.98|5260.68|5222.68|5258.98|5220.98|8
1607702890000|2020-12-11 16:08:10|5259.1|5221.1|5259.79|5221.79|5259.81|5221.81|5258.89|5220.89|9
1607702900000|2020-12-11 16:08:20|5259.95|5221.95|5261.01|5223.01|5261.33|5223.33|5259.95|5221.95|10
1607702910000|2020-12-11 16:08:30|5261.13|5223.13|5260.68|5222.68|5261.13|5223.13|5260.67|5222.67|9
1607702920000|2020-12-11 16:08:40|5260.61|5222.61|5261.09|5223.09|5261.09|5223.09|5260.36|5222.36|10
1607702930000|2020-12-11 16:08:50|5261.05|5223.05|5260.92|5222.92|5261.19|5223.19|5260.89|5222.89|8
1607702940000|2020-12-11 16:09:00|5260.51|5222.51|5260.24|5222.24|5260.6|5222.6|5260.22|5222.22|10
1607702950000|2020-12-11 16:09:10|5259.67|5221.67|5256.77|5218.77|5259.67|5221.67|5256.65|5218.65|10
1607702960000|2020-12-11 16:09:20|5256.69|5218.69|5258.8|5220.8|5258.94|5220.94|5256.6|5218.6|10
1607702970000|2020-12-11 16:09:30|5259.12|5221.12|5260.49|5222.49|5260.56|5222.56|5259.12|5221.12|10
1607702980000|2020-12-11 16:09:40|5260.48|5222.48|5260.45|5222.45|5260.55|5222.55|5260.37|5222.37|9
1607702990000|2020-12-11 16:09:50|5260.69|5222.69|5260.73|5222.73|5260.8|5222.8|5260.59|5222.59|9
1607703000000|2020-12-11 16:10:00|5260.66|5222.66|5260.3|5222.3|5260.82|5222.82|5260.3|5222.3|10
1607703010000|2020-12-11 16:10:10|5260|5222|5260.17|5222.17|5260.17|5222.17|5259.64|5221.64|10
1607703020000|2020-12-11 16:10:20|5260.24|5222.24|5259.59|5221.59|5260.24|5222.24|5259.59|5221.59|8
1607703030000|2020-12-11 16:10:30|5259.67|5221.67|5259.72|5221.72|5259.84|5221.84|5259.34|5221.34|10
1607703040000|2020-12-11 16:10:40|5259.69|5221.69|5259.01|5221.01|5259.73|5221.73|5259.01|5221.01|10
1607703050000|2020-12-11 16:10:50|5258.77|5220.77|5258.74|5220.74|5258.88|5220.88|5258.36|5220.36|10
1607703060000|2020-12-11 16:11:00|5258.54|5220.54|5257.59|5219.59|5258.54|5220.54|5257.59|5219.59|10
1607703070000|2020-12-11 16:11:10|5257.56|5219.56|5256.03|5218.03|5257.56|5219.56|5256.03|5218.03|10
1607703080000|2020-12-11 16:11:20|5255.98|5217.98|5255.97|5217.97|5256.26|5218.26|5255.68|5217.68|10
1607703090000|2020-12-11 16:11:30|5255.9|5217.9|5255.01|5217.01|5255.9|5217.9|5255.01|5217.01|10
1607703100000|2020-12-11 16:11:40|5255.02|5217.02|5255.28|5217.28|5255.3|5217.3|5254.75|5216.75|10
1607703110000|2020-12-11 16:11:50|5255.27|5217.27|5254.69|5216.69|5255.27|5217.27|5254.54|5216.54|9
1607703120000|2020-12-11 16:12:00|5254.71|5216.71|5253.74|5215.74|5254.81|5216.81|5253.74|5215.74|9
1607703130000|2020-12-11 16:12:10|5253.71|5215.71|5254.26|5216.26|5254.26|5216.26|5253.71|5215.71|10
1607703140000|2020-12-11 16:12:20|5254.5|5216.5|5255.08|5217.08|5255.08|5217.08|5254.27|5216.27|10
1607703150000|2020-12-11 16:12:30|5255.54|5217.54|5257.81|5219.81|5257.96|5219.96|5255.54|5217.54|10
1607703160000|2020-12-11 16:12:40|5257.79|5219.79|5257.97|5219.97|5258.55|5220.55|5257.79|5219.79|10
1607703170000|2020-12-11 16:12:50|5258.13|5220.13|5259.58|5221.58|5259.67|5221.67|5258.13|5220.13|10
1607703180000|2020-12-11 16:13:00|5259.46|5221.46|5260.57|5222.57|5260.57|5222.57|5259.46|5221.46|9
1607703190000|2020-12-11 16:13:10|5261.44|5223.44|5260.5|5222.5|5261.44|5223.44|5260.5|5222.5|10
1607703200000|2020-12-11 16:13:20|5259.92|5221.92|5259.32|5221.32|5259.92|5221.92|5259.19|5221.19|10
1607703210000|2020-12-11 16:13:30|5259.33|5221.33|5259.86|5221.86|5259.9|5221.9|5259.28|5221.28|10
1607703220000|2020-12-11 16:13:40|5260.73|5222.73|5260.65|5222.65|5260.97|5222.97|5260.4|5222.4|10
1607703230000|2020-12-11 16:13:50|5260.71|5222.71|5260.4|5222.4|5260.71|5222.71|5260.4|5222.4|8
1607703240000|2020-12-11 16:14:00|5260.43|5222.43|5260.87|5222.87|5260.98|5222.98|5260.43|5222.43|10
1607703250000|2020-12-11 16:14:10|5260.79|5222.79|5259.73|5221.73|5260.83|5222.83|5259.73|5221.73|10
1607703260000|2020-12-11 16:14:20|5259.68|5221.68|5258.78|5220.78|5259.68|5221.68|5258.66|5220.66|10
1607703270000|2020-12-11 16:14:30|5258.66|5220.66|5258.25|5220.25|5258.68|5220.68|5258.25|5220.25|8
1607703280000|2020-12-11 16:14:40|5258.31|5220.31|5257.13|5219.13|5258.31|5220.31|5257.13|5219.13|9
1607703290000|2020-12-11 16:14:50|5257.21|5219.21|5257.01|5219.01|5257.22|5219.22|5256.39|5218.39|10
1607703300000|2020-12-11 16:15:00|5256.94|5218.94|5256.76|5218.76|5256.99|5218.99|5256.48|5218.48|9
1607703310000|2020-12-11 16:15:10|5256.75|5218.75|5259.14|5221.14|5259.19|5221.19|5256.66|5218.66|8
1607703320000|2020-12-11 16:15:20|5259.03|5221.03|5259.32|5221.32|5259.67|5221.67|5259.03|5221.03|10
1607703330000|2020-12-11 16:15:30|5259.4|5221.4|5259.35|5221.35|5259.65|5221.65|5259.35|5221.35|9
1607703340000|2020-12-11 16:15:40|5259.33|5221.33|5259.32|5221.32|5259.53|5221.53|5258.92|5220.92|8
1607703350000|2020-12-11 16:15:50|5259.53|5221.53|5259|5221|5259.97|5221.97|5259|5221|10
1607703360000|2020-12-11 16:16:00|5259.01|5221.01|5258.81|5220.81|5259.32|5221.32|5258.79|5220.79|10
1607703370000|2020-12-11 16:16:10|5258.91|5220.91|5259.1|5221.1|5259.1|5221.1|5258.74|5220.74|7
1607703380000|2020-12-11 16:16:20|5259|5221|5259.02|5221.02|5259.04|5221.04|5258.71|5220.71|9
1607703390000|2020-12-11 16:16:30|5259.07|5221.07|5258.87|5220.87|5259.15|5221.15|5258.87|5220.87|9
1607703400000|2020-12-11 16:16:40|5258.78|5220.78|5258.62|5220.62|5258.97|5220.97|5258.59|5220.59|9
1607703410000|2020-12-11 16:16:50|5258.61|5220.61|5258.19|5220.19|5258.61|5220.61|5257.99|5219.99|10
1607703420000|2020-12-11 16:17:00|5258.42|5220.42|5257.85|5219.85|5258.45|5220.45|5257.83|5219.83|10
1607703430000|2020-12-11 16:17:10|5257.79|5219.79|5258.46|5220.46|5258.46|5220.46|5257.69|5219.69|9
1607703440000|2020-12-11 16:17:20|5258.55|5220.55|5259.23|5221.23|5259.23|5221.23|5258.55|5220.55|10
1607703450000|2020-12-11 16:17:30|5259.37|5221.37|5259.95|5221.95|5259.95|5221.95|5259.26|5221.26|10
1607703460000|2020-12-11 16:17:40|5260.35|5222.35|5260.87|5222.87|5260.87|5222.87|5260.27|5222.27|10
1607703470000|2020-12-11 16:17:50|5261.04|5223.04|5261.93|5223.93|5261.93|5223.93|5261.04|5223.04|7
1607703480000|2020-12-11 16:18:00|5261.96|5223.96|5261.84|5223.84|5261.96|5223.96|5261.74|5223.74|8
1607703490000|2020-12-11 16:18:10|5261.82|5223.82|5261.46|5223.46|5261.98|5223.98|5261.42|5223.42|7
1607703500000|2020-12-11 16:18:20|5261.44|5223.44|5260.75|5222.75|5261.44|5223.44|5260.39|5222.39|9
1607703510000|2020-12-11 16:18:30|5260.81|5222.81|5261.29|5223.29|5261.43|5223.43|5260.75|5222.75|9
1607703520000|2020-12-11 16:18:40|5261.4|5223.4|5261.05|5223.05|5261.46|5223.46|5261.05|5223.05|10
1607703530000|2020-12-11 16:18:50|5261.18|5223.18|5260.41|5222.41|5261.19|5223.19|5260.41|5222.41|8
1607703540000|2020-12-11 16:19:00|5260.58|5222.58|5259.83|5221.83|5260.58|5222.58|5259.59|5221.59|9
1607703550000|2020-12-11 16:19:10|5259.87|5221.87|5260.62|5222.62|5260.62|5222.62|5259.87|5221.87|9
1607703560000|2020-12-11 16:19:20|5260.43|5222.43|5259.71|5221.71|5260.44|5222.44|5259.69|5221.69|8
1607703570000|2020-12-11 16:19:30|5259.72|5221.72|5260.36|5222.36|5260.49|5222.49|5259.72|5221.72|9
1607703580000|2020-12-11 16:19:40|5260.2|5222.2|5260.58|5222.58|5260.58|5222.58|5260.07|5222.07|9
1607703590000|2020-12-11 16:19:50|5260.56|5222.56|5259.82|5221.82|5260.56|5222.56|5259.81|5221.81|9
1607703600000|2020-12-11 16:20:00|5259.81|5221.81|5260.28|5222.28|5260.28|5222.28|5259.76|5221.76|9
1607703610000|2020-12-11 16:20:10|5260.27|5222.27|5261.15|5223.15|5261.15|5223.15|5260.27|5222.27|10
1607703620000|2020-12-11 16:20:20|5261.36|5223.36|5262.1|5224.1|5262.1|5224.1|5261.36|5223.36|10
1607703630000|2020-12-11 16:20:30|5262.01|5224.01|5262.01|5224.01|5262.01|5224.01|5261.47|5223.47|8
1607703640000|2020-12-11 16:20:40|5262.3|5224.3|5262.84|5224.84|5262.84|5224.84|5262.3|5224.3|9
1607703650000|2020-12-11 16:20:50|5263.01|5225.01|5263.88|5225.88|5263.88|5225.88|5263.01|5225.01|10
1607703660000|2020-12-11 16:21:00|5263.82|5225.82|5264.51|5226.51|5264.72|5226.72|5263.82|5225.82|9
1607703670000|2020-12-11 16:21:10|5264.47|5226.47|5264.23|5226.23|5264.59|5226.59|5264.22|5226.22|10
1607703680000|2020-12-11 16:21:20|5263.85|5225.85|5262.52|5224.52|5263.85|5225.85|5262.52|5224.52|10
1607703690000|2020-12-11 16:21:30|5262.28|5224.28|5261.56|5223.56|5262.28|5224.28|5261.56|5223.56|10
1607703700000|2020-12-11 16:21:40|5261.53|5223.53|5261.56|5223.56|5261.57|5223.57|5261.35|5223.35|10
1607703710000|2020-12-11 16:21:50|5261.48|5223.48|5262.75|5224.75|5262.75|5224.75|5261.48|5223.48|10
1607703720000|2020-12-11 16:22:00|5262.76|5224.76|5263.06|5225.06|5263.14|5225.14|5262.76|5224.76|10
1607703730000|2020-12-11 16:22:10|5262.94|5224.94|5262.44|5224.44|5263.13|5225.13|5262.44|5224.44|10
1607703740000|2020-12-11 16:22:20|5262.4|5224.4|5260.63|5222.63|5262.4|5224.4|5260.63|5222.63|9
1607703750000|2020-12-11 16:22:30|5260.8|5222.8|5261.97|5223.97|5261.97|5223.97|5260.54|5222.54|9
1607703760000|2020-12-11 16:22:40|5261.99|5223.99|5262.53|5224.53|5262.55|5224.55|5261.87|5223.87|9
1607703770000|2020-12-11 16:22:50|5262.43|5224.43|5263.09|5225.09|5263.09|5225.09|5262.38|5224.38|10
1607703780000|2020-12-11 16:23:00|5263.07|5225.07|5262.93|5224.93|5263.13|5225.13|5262.83|5224.83|10
1607703790000|2020-12-11 16:23:10|5262.95|5224.95|5262.68|5224.68|5262.98|5224.98|5262.59|5224.59|9
1607703800000|2020-12-11 16:23:20|5262.71|5224.71|5262.92|5224.92|5263.06|5225.06|5262.68|5224.68|9
1607703810000|2020-12-11 16:23:30|5262.9|5224.9|5261.98|5223.98|5262.9|5224.9|5261.89|5223.89|10
1607703820000|2020-12-11 16:23:40|5261.96|5223.96|5261.92|5223.92|5262.28|5224.28|5261.92|5223.92|10
1607703830000|2020-12-11 16:23:50|5262.17|5224.17|5262.28|5224.28|5262.42|5224.42|5262.17|5224.17|9
1607703840000|2020-12-11 16:24:00|5262.27|5224.27|5261.63|5223.63|5262.27|5224.27|5261.63|5223.63|10
1607703850000|2020-12-11 16:24:10|5261.22|5223.22|5260.07|5222.07|5261.46|5223.46|5260.07|5222.07|9
1607703860000|2020-12-11 16:24:20|5259.62|5221.62|5256.41|5218.41|5259.62|5221.62|5256.41|5218.41|9
1607703870000|2020-12-11 16:24:30|5256.13|5218.13|5254.55|5216.55|5256.13|5218.13|5254.55|5216.55|10
1607703880000|2020-12-11 16:24:40|5254.69|5216.69|5253.13|5215.13|5254.69|5216.69|5253.13|5215.13|10
1607703890000|2020-12-11 16:24:50|5253.03|5215.03|5248.62|5210.62|5253.03|5215.03|5248.62|5210.62|10
1607703900000|2020-12-11 16:25:00|5248.35|5210.35|5247.79|5209.79|5248.35|5210.35|5247.31|5209.31|10
1607703910000|2020-12-11 16:25:10|5247.93|5209.93|5249.05|5211.05|5249.2|5211.2|5247.93|5209.93|10
1607703920000|2020-12-11 16:25:20|5248.95|5210.95|5247.97|5209.97|5248.95|5210.95|5247.97|5209.97|10
1607703930000|2020-12-11 16:25:30|5248.01|5210.01|5248.48|5210.48|5248.48|5210.48|5247.65|5209.65|10
1607703940000|2020-12-11 16:25:40|5248.43|5210.43|5248.71|5210.71|5248.71|5210.71|5248.22|5210.22|10
1607703950000|2020-12-11 16:25:50|5248.69|5210.69|5249.56|5211.56|5249.56|5211.56|5248.69|5210.69|9
1607703960000|2020-12-11 16:26:00|5249.66|5211.66|5249.67|5211.67|5249.85|5211.85|5249.55|5211.55|10
1607703970000|2020-12-11 16:26:10|5250.09|5212.09|5250.06|5212.06|5250.52|5212.52|5250.06|5212.06|9
1607703980000|2020-12-11 16:26:20|5250.01|5212.01|5248.87|5210.87|5250.01|5212.01|5248.87|5210.87|10
1607703990000|2020-12-11 16:26:30|5248.89|5210.89|5246.71|5208.71|5248.89|5210.89|5246.6|5208.6|10
1607704000000|2020-12-11 16:26:40|5246.45|5208.45|5245.61|5207.61|5246.65|5208.65|5245.61|5207.61|10
1607704010000|2020-12-11 16:26:50|5245.55|5207.55|5245.02|5207.02|5245.55|5207.55|5245.02|5207.02|10
1607704020000|2020-12-11 16:27:00|5245.14|5207.14|5245.7|5207.7|5245.7|5207.7|5244.73|5206.73|10
1607704030000|2020-12-11 16:27:10|5245.79|5207.79|5245.18|5207.18|5245.97|5207.97|5245.18|5207.18|10
1607704040000|2020-12-11 16:27:20|5245.17|5207.17|5243.36|5205.36|5245.17|5207.17|5243.36|5205.36|10
1607704050000|2020-12-11 16:27:30|5243.29|5205.29|5240.17|5202.17|5243.29|5205.29|5240.03|5202.03|10
1607704060000|2020-12-11 16:27:40|5240|5202|5239.06|5201.06|5240|5202|5239.02|5201.02|10
1607704070000|2020-12-11 16:27:50|5239.07|5201.07|5239.79|5201.79|5239.79|5201.79|5239.03|5201.03|10
1607704080000|2020-12-11 16:28:00|5239.68|5201.68|5240.28|5202.28|5240.28|5202.28|5239.32|5201.32|10
1607704090000|2020-12-11 16:28:10|5240.61|5202.61|5242.89|5204.89|5243|5205|5240.61|5202.61|10
1607704100000|2020-12-11 16:28:20|5242.62|5204.62|5242.28|5204.28|5242.86|5204.86|5242.28|5204.28|10
1607704110000|2020-12-11 16:28:30|5242.19|5204.19|5242.49|5204.49|5242.62|5204.62|5242.14|5204.14|10
1607704120000|2020-12-11 16:28:40|5242.65|5204.65|5242.28|5204.28|5242.81|5204.81|5242.28|5204.28|9
1607704130000|2020-12-11 16:28:50|5242.24|5204.24|5241.82|5203.82|5242.24|5204.24|5241.49|5203.49|10
1607704140000|2020-12-11 16:29:00|5241.66|5203.66|5241.78|5203.78|5241.8|5203.8|5241.66|5203.66|9
1607704150000|2020-12-11 16:29:10|5241.52|5203.52|5242.02|5204.02|5242.24|5204.24|5241.52|5203.52|10
1607704160000|2020-12-11 16:29:20|5242.66|5204.66|5243.61|5205.61|5243.61|5205.61|5242.66|5204.66|9
1607704170000|2020-12-11 16:29:30|5243.75|5205.75|5244.16|5206.16|5244.24|5206.24|5243.74|5205.74|8
1607704180000|2020-12-11 16:29:40|5244.27|5206.27|5244.4|5206.4|5244.4|5206.4|5244.03|5206.03|10
1607704190000|2020-12-11 16:29:50|5244.29|5206.29|5243.75|5205.75|5244.46|5206.46|5243.75|5205.75|10
1607704200000|2020-12-11 16:30:00|5243.78|5205.78|5245.13|5207.13|5245.13|5207.13|5243.78|5205.78|9
1607704210000|2020-12-11 16:30:10|5245.33|5207.33|5246.13|5208.13|5246.42|5208.42|5245.33|5207.33|10
1607704220000|2020-12-11 16:30:20|5246.1|5208.1|5246.46|5208.46|5246.46|5208.46|5245.71|5207.71|10
1607704230000|2020-12-11 16:30:30|5246.17|5208.17|5247.46|5209.46|5247.46|5209.46|5246.17|5208.17|10
1607704240000|2020-12-11 16:30:40|5247.56|5209.56|5250.66|5212.66|5250.66|5212.66|5247.56|5209.56|10
1607704250000|2020-12-11 16:30:50|5250.44|5212.44|5252.43|5214.43|5252.43|5214.43|5250.44|5212.44|10
1607704260000|2020-12-11 16:31:00|5252.64|5214.64|5252.4|5214.4|5252.64|5214.64|5252.39|5214.39|9
1607704270000|2020-12-11 16:31:10|5252.04|5214.04|5252.46|5214.46|5252.54|5214.54|5252.04|5214.04|8
1607704280000|2020-12-11 16:31:20|5252.04|5214.04|5249.92|5211.92|5252.04|5214.04|5249.92|5211.92|9
1607704290000|2020-12-11 16:31:30|5249.95|5211.95|5249.28|5211.28|5249.95|5211.95|5249.28|5211.28|10
1607704300000|2020-12-11 16:31:40|5249.27|5211.27|5249.69|5211.69|5249.69|5211.69|5249.08|5211.08|9
1607704310000|2020-12-11 16:31:50|5249.84|5211.84|5250.42|5212.42|5250.42|5212.42|5249.72|5211.72|10
1607704320000|2020-12-11 16:32:00|5250.2|5212.2|5251.07|5213.07|5251.07|5213.07|5250.17|5212.17|10
1607704330000|2020-12-11 16:32:10|5251.1|5213.1|5250.5|5212.5|5251.19|5213.19|5250.5|5212.5|10
1607704340000|2020-12-11 16:32:20|5250.44|5212.44|5250.04|5212.04|5250.63|5212.63|5250.02|5212.02|9
1607704350000|2020-12-11 16:32:30|5249.89|5211.89|5248.96|5210.96|5249.89|5211.89|5248.96|5210.96|9
1607704360000|2020-12-11 16:32:40|5248.95|5210.95|5249|5211|5249.15|5211.15|5248.9|5210.9|10
1607704370000|2020-12-11 16:32:50|5248.94|5210.94|5249.15|5211.15|5249.27|5211.27|5248.94|5210.94|9
1607704380000|2020-12-11 16:33:00|5249.18|5211.18|5249.01|5211.01|5249.19|5211.19|5248.99|5210.99|9
1607704390000|2020-12-11 16:33:10|5249|5211|5248.49|5210.49|5249.06|5211.06|5248.49|5210.49|10
1607704400000|2020-12-11 16:33:20|5247.96|5209.96|5246|5208|5247.96|5209.96|5246|5208|10
1607704410000|2020-12-11 16:33:30|5246.04|5208.04|5245.59|5207.59|5246.04|5208.04|5245.59|5207.59|9
1607704420000|2020-12-11 16:33:40|5245.52|5207.52|5246.07|5208.07|5246.07|5208.07|5245.52|5207.52|9
1607704430000|2020-12-11 16:33:50|5246.3|5208.3|5247.15|5209.15|5247.2|5209.2|5246.3|5208.3|10
1607704440000|2020-12-11 16:34:00|5247.26|5209.26|5247.94|5209.94|5248|5210|5247.26|5209.26|9
1607704450000|2020-12-11 16:34:10|5247.88|5209.88|5248.01|5210.01|5248.01|5210.01|5247.62|5209.62|10
1607704460000|2020-12-11 16:34:20|5248.04|5210.04|5247.91|5209.91|5248.19|5210.19|5247.78|5209.78|10
1607704470000|2020-12-11 16:34:30|5247.72|5209.72|5246.8|5208.8|5247.76|5209.76|5246.67|5208.67|10
1607704480000|2020-12-11 16:34:40|5246.69|5208.69|5246.47|5208.47|5246.73|5208.73|5246.45|5208.45|10
1607704490000|2020-12-11 16:34:50|5246.19|5208.19|5245.93|5207.93|5246.19|5208.19|5245.79|5207.79|8
1607704500000|2020-12-11 16:35:00|5245.74|5207.74|5246.11|5208.11|5246.16|5208.16|5245.71|5207.71|10
1607704510000|2020-12-11 16:35:10|5246.47|5208.47|5246.81|5208.81|5246.81|5208.81|5246.33|5208.33|9
1607704520000|2020-12-11 16:35:20|5246.95|5208.95|5247.05|5209.05|5247.05|5209.05|5246.84|5208.84|9
1607704530000|2020-12-11 16:35:30|5247.24|5209.24|5246.83|5208.83|5247.29|5209.29|5246.83|5208.83|10
1607704540000|2020-12-11 16:35:40|5246.99|5208.99|5245.93|5207.93|5246.99|5208.99|5245.92|5207.92|10
1607704550000|2020-12-11 16:35:50|5245.89|5207.89|5245.64|5207.64|5246.25|5208.25|5245.63|5207.63|10
1607704560000|2020-12-11 16:36:00|5245.95|5207.95|5246.09|5208.09|5246.29|5208.29|5245.95|5207.95|9
1607704570000|2020-12-11 16:36:10|5245.93|5207.93|5246.5|5208.5|5246.5|5208.5|5245.93|5207.93|8
1607704580000|2020-12-11 16:36:20|5246.51|5208.51|5245.92|5207.92|5246.51|5208.51|5245.82|5207.82|10
1607704590000|2020-12-11 16:36:30|5246.02|5208.02|5246.5|5208.5|5246.53|5208.53|5245.91|5207.91|10
1607704600000|2020-12-11 16:36:40|5245.85|5207.85|5244.88|5206.88|5246.08|5208.08|5244.88|5206.88|10
1607704610000|2020-12-11 16:36:50|5244.7|5206.7|5242.32|5204.32|5244.7|5206.7|5242.32|5204.32|10
1607704620000|2020-12-11 16:37:00|5242.04|5204.04|5241.48|5203.48|5242.07|5204.07|5241.48|5203.48|10
1607704630000|2020-12-11 16:37:10|5241.5|5203.5|5240.08|5202.08|5241.5|5203.5|5240.06|5202.06|10
1607704640000|2020-12-11 16:37:20|5240.05|5202.05|5240.45|5202.45|5240.52|5202.52|5240.05|5202.05|10
1607704650000|2020-12-11 16:37:30|5240.47|5202.47|5240.68|5202.68|5240.7|5202.7|5239.99|5201.99|10
1607704660000|2020-12-11 16:37:40|5240.67|5202.67|5239.51|5201.51|5240.82|5202.82|5239.51|5201.51|10
1607704670000|2020-12-11 16:37:50|5239.31|5201.31|5238.29|5200.29|5239.31|5201.31|5238.29|5200.29|10
1607704680000|2020-12-11 16:38:00|5238.24|5200.24|5237.99|5199.99|5238.24|5200.24|5237.95|5199.95|8
1607704690000|2020-12-11 16:38:10|5238.11|5200.11|5238.46|5200.46|5238.46|5200.46|5238.03|5200.03|10
1607704700000|2020-12-11 16:38:20|5238.34|5200.34|5238.21|5200.21|5238.43|5200.43|5237.93|5199.93|10
1607704710000|2020-12-11 16:38:30|5238.47|5200.47|5238.04|5200.04|5238.47|5200.47|5237.78|5199.78|10
1607704720000|2020-12-11 16:38:40|5238.08|5200.08|5236.19|5198.19|5238.21|5200.21|5236.19|5198.19|10
1607704730000|2020-12-11 16:38:50|5236.21|5198.21|5233.89|5195.89|5236.31|5198.31|5233.89|5195.89|10
1607704740000|2020-12-11 16:39:00|5233.78|5195.78|5231.51|5193.51|5233.78|5195.78|5231.51|5193.51|10
1607704750000|2020-12-11 16:39:10|5231.36|5193.36|5230.35|5192.35|5231.36|5193.36|5230.17|5192.17|10
1607704760000|2020-12-11 16:39:20|5230.44|5192.44|5229.74|5191.74|5230.51|5192.51|5229.74|5191.74|10
1607704770000|2020-12-11 16:39:30|5229.55|5191.55|5228.03|5190.03|5229.55|5191.55|5228.03|5190.03|10
1607704780000|2020-12-11 16:39:40|5227.93|5189.93|5226.13|5188.13|5227.93|5189.93|5226.05|5188.05|10
1607704790000|2020-12-11 16:39:50|5226.05|5188.05|5225.86|5187.86|5226.21|5188.21|5225.51|5187.51|10
1607704800000|2020-12-11 16:40:00|5225.89|5187.89|5226.5|5188.5|5226.69|5188.69|5225.53|5187.53|10
1607704810000|2020-12-11 16:40:10|5226.74|5188.74|5227.05|5189.05|5227.06|5189.06|5226.74|5188.74|10
1607704820000|2020-12-11 16:40:20|5227.02|5189.02|5226.2|5188.2|5227.02|5189.02|5225.96|5187.96|9
1607704830000|2020-12-11 16:40:30|5226.25|5188.25|5227.35|5189.35|5227.35|5189.35|5225.95|5187.95|10
1607704840000|2020-12-11 16:40:40|5227.48|5189.48|5229.09|5191.09|5229.53|5191.53|5227.48|5189.48|10
1607704850000|2020-12-11 16:40:50|5228.76|5190.76|5228.3|5190.3|5228.76|5190.76|5227.85|5189.85|10
1607704860000|2020-12-11 16:41:00|5228.08|5190.08|5227.65|5189.65|5228.18|5190.18|5227.65|5189.65|10
1607704870000|2020-12-11 16:41:10|5227.7|5189.7|5228.63|5190.63|5228.63|5190.63|5227.69|5189.69|10
1607704880000|2020-12-11 16:41:20|5229.16|5191.16|5228.81|5190.81|5229.29|5191.29|5228.81|5190.81|9
1607704890000|2020-12-11 16:41:30|5228.83|5190.83|5227.46|5189.46|5228.83|5190.83|5227.34|5189.34|10
1607704900000|2020-12-11 16:41:40|5227.35|5189.35|5227.6|5189.6|5227.65|5189.65|5227.19|5189.19|10
1607704910000|2020-12-11 16:41:50|5227.25|5189.25|5227.13|5189.13|5227.66|5189.66|5227.13|5189.13|8
1607704920000|2020-12-11 16:42:00|5227.06|5189.06|5226.12|5188.12|5227.09|5189.09|5226.06|5188.06|9
1607704930000|2020-12-11 16:42:10|5226.11|5188.11|5225.91|5187.91|5226.7|5188.7|5225.89|5187.89|9
1607704940000|2020-12-11 16:42:20|5226.11|5188.11|5226.61|5188.61|5226.74|5188.74|5225.84|5187.84|10
1607704950000|2020-12-11 16:42:30|5226.85|5188.85|5226.69|5188.69|5226.85|5188.85|5226.36|5188.36|9
1607704960000|2020-12-11 16:42:40|5226.68|5188.68|5229.47|5191.47|5229.47|5191.47|5226.68|5188.68|10
1607704970000|2020-12-11 16:42:50|5229.44|5191.44|5230.14|5192.14|5230.14|5192.14|5229.35|5191.35|10
1607704980000|2020-12-11 16:43:00|5230.72|5192.72|5232.72|5194.72|5232.72|5194.72|5230.67|5192.67|10
1607704990000|2020-12-11 16:43:10|5232.77|5194.77|5233.57|5195.57|5233.57|5195.57|5232.77|5194.77|10
1607705000000|2020-12-11 16:43:20|5233.65|5195.65|5232.79|5194.79|5233.65|5195.65|5232.79|5194.79|10
1607705010000|2020-12-11 16:43:30|5232.9|5194.9|5233.72|5195.72|5233.72|5195.72|5232.9|5194.9|9
1607705020000|2020-12-11 16:43:40|5233.83|5195.83|5234.63|5196.63|5234.63|5196.63|5233.8|5195.8|10
1607705030000|2020-12-11 16:43:50|5234.72|5196.72|5235.41|5197.41|5236.14|5198.14|5234.72|5196.72|10
1607705040000|2020-12-11 16:44:00|5235.51|5197.51|5237.64|5199.64|5237.64|5199.64|5235.51|5197.51|10
1607705050000|2020-12-11 16:44:10|5237.73|5199.73|5238.69|5200.69|5238.86|5200.86|5237.73|5199.73|10
1607705060000|2020-12-11 16:44:20|5238.8|5200.8|5239.17|5201.17|5239.17|5201.17|5238.76|5200.76|8
1607705070000|2020-12-11 16:44:30|5239.34|5201.34|5238.8|5200.8|5239.68|5201.68|5238.8|5200.8|10
1607705080000|2020-12-11 16:44:40|5238.76|5200.76|5237.43|5199.43|5238.76|5200.76|5237.13|5199.13|10
1607705090000|2020-12-11 16:44:50|5237.36|5199.36|5236.98|5198.98|5237.43|5199.43|5236.98|5198.98|10
1607705100000|2020-12-11 16:45:00|5236.97|5198.97|5238.38|5200.38|5238.38|5200.38|5236.82|5198.82|10
1607705110000|2020-12-11 16:45:10|5238.27|5200.27|5239.09|5201.09|5239.09|5201.09|5238.27|5200.27|8
1607705120000|2020-12-11 16:45:20|5239.86|5201.86|5241.11|5203.11|5241.11|5203.11|5239.86|5201.86|10
1607705130000|2020-12-11 16:45:30|5241.09|5203.09|5241.82|5203.82|5241.82|5203.82|5240.97|5202.97|10
1607705140000|2020-12-11 16:45:40|5242|5204|5242.14|5204.14|5242.28|5204.28|5241.94|5203.94|9
1607705150000|2020-12-11 16:45:50|5242.09|5204.09|5242.54|5204.54|5242.68|5204.68|5242.09|5204.09|10
1607705160000|2020-12-11 16:46:00|5242.4|5204.4|5242.36|5204.36|5242.4|5204.4|5242.02|5204.02|8
1607705170000|2020-12-11 16:46:10|5242.22|5204.22|5243.72|5205.72|5243.72|5205.72|5241.87|5203.87|10
1607705180000|2020-12-11 16:46:20|5243.85|5205.85|5244.43|5206.43|5244.43|5206.43|5243.81|5205.81|9
1607705190000|2020-12-11 16:46:30|5244.4|5206.4|5245.34|5207.34|5245.52|5207.52|5244.4|5206.4|9
1607705200000|2020-12-11 16:46:40|5245.3|5207.3|5244.67|5206.67|5245.3|5207.3|5244.67|5206.67|10
1607705210000|2020-12-11 16:46:50|5244.33|5206.33|5242.2|5204.2|5244.33|5206.33|5242.2|5204.2|10
1607705220000|2020-12-11 16:47:00|5242.22|5204.22|5241.9|5203.9|5242.35|5204.35|5241.9|5203.9|10
1607705230000|2020-12-11 16:47:10|5241.82|5203.82|5241.82|5203.82|5241.82|5203.82|5241.47|5203.47|10
1607705240000|2020-12-11 16:47:20|5241.76|5203.76|5241.72|5203.72|5241.76|5203.76|5241.5|5203.5|10
1607705250000|2020-12-11 16:47:30|5241.51|5203.51|5240.22|5202.22|5241.6|5203.6|5240.22|5202.22|10
1607705260000|2020-12-11 16:47:40|5240.19|5202.19|5239.26|5201.26|5240.19|5202.19|5239.19|5201.19|9
1607705270000|2020-12-11 16:47:50|5239.41|5201.41|5239.06|5201.06|5239.47|5201.47|5239.06|5201.06|9
1607705280000|2020-12-11 16:48:00|5239.35|5201.35|5240.6|5202.6|5240.6|5202.6|5239.23|5201.23|10
1607705290000|2020-12-11 16:48:10|5240.86|5202.86|5242.98|5204.98|5242.98|5204.98|5240.86|5202.86|10
1607705300000|2020-12-11 16:48:20|5243.04|5205.04|5243.26|5205.26|5243.26|5205.26|5242.99|5204.99|10
1607705310000|2020-12-11 16:48:30|5243.06|5205.06|5243.88|5205.88|5243.88|5205.88|5242.92|5204.92|10
1607705320000|2020-12-11 16:48:40|5244.02|5206.02|5244.01|5206.01|5244.31|5206.31|5243.75|5205.75|10
1607705330000|2020-12-11 16:48:50|5244.05|5206.05|5244.26|5206.26|5244.3|5206.3|5244.05|5206.05|8
1607705340000|2020-12-11 16:49:00|5244.29|5206.29|5245.16|5207.16|5245.16|5207.16|5244.24|5206.24|10
1607705350000|2020-12-11 16:49:10|5244.96|5206.96|5244.57|5206.57|5245.09|5207.09|5244.4|5206.4|8
1607705360000|2020-12-11 16:49:20|5244.55|5206.55|5243.15|5205.15|5244.55|5206.55|5243.15|5205.15|10
1607705370000|2020-12-11 16:49:30|5243.03|5205.03|5242.24|5204.24|5243.17|5205.17|5242.24|5204.24|9
1607705380000|2020-12-11 16:49:40|5241.67|5203.67|5241.24|5203.24|5241.9|5203.9|5241.24|5203.24|10
1607705390000|2020-12-11 16:49:50|5241.18|5203.18|5240.74|5202.74|5241.18|5203.18|5240.74|5202.74|9
1607705400000|2020-12-11 16:50:00|5240.63|5202.63|5241.39|5203.39|5241.39|5203.39|5240.58|5202.58|9
1607705410000|2020-12-11 16:50:10|5241.54|5203.54|5242.43|5204.43|5242.5|5204.5|5241.54|5203.54|8
1607705420000|2020-12-11 16:50:20|5242.34|5204.34|5243.01|5205.01|5243.03|5205.03|5242.26|5204.26|10
1607705430000|2020-12-11 16:50:30|5243.14|5205.14|5242.94|5204.94|5243.49|5205.49|5242.94|5204.94|8
1607705440000|2020-12-11 16:50:40|5243.04|5205.04|5241.03|5203.03|5243.08|5205.08|5241.03|5203.03|10
1607705450000|2020-12-11 16:50:50|5240.95|5202.95|5241.62|5203.62|5241.88|5203.88|5240.84|5202.84|10
1607705460000|2020-12-11 16:51:00|5241.56|5203.56|5241.59|5203.59|5241.74|5203.74|5241.26|5203.26|10
1607705470000|2020-12-11 16:51:10|5241.67|5203.67|5241.81|5203.81|5242|5204|5241.63|5203.63|10
1607705480000|2020-12-11 16:51:20|5241.95|5203.95|5242.6|5204.6|5242.68|5204.68|5241.83|5203.83|8
1607705490000|2020-12-11 16:51:30|5242.66|5204.66|5243.41|5205.41|5243.41|5205.41|5242.66|5204.66|10
1607705500000|2020-12-11 16:51:40|5243.45|5205.45|5243.49|5205.49|5243.52|5205.52|5243.3|5205.3|9
1607705510000|2020-12-11 16:51:50|5243.5|5205.5|5243.52|5205.52|5243.74|5205.74|5243.29|5205.29|9
1607705520000|2020-12-11 16:52:00|5243.53|5205.53|5243.4|5205.4|5243.61|5205.61|5243.38|5205.38|9
1607705530000|2020-12-11 16:52:10|5243.46|5205.46|5243.53|5205.53|5243.87|5205.87|5243.46|5205.46|9
1607705540000|2020-12-11 16:52:20|5243.67|5205.67|5243.63|5205.63|5243.81|5205.81|5243.5|5205.5|10
1607705550000|2020-12-11 16:52:30|5243.66|5205.66|5243.33|5205.33|5243.71|5205.71|5243.25|5205.25|9
1607705560000|2020-12-11 16:52:40|5243.26|5205.26|5243.12|5205.12|5243.26|5205.26|5242.96|5204.96|8
1607705570000|2020-12-11 16:52:50|5242.88|5204.88|5242.31|5204.31|5242.88|5204.88|5242.31|5204.31|9
1607705580000|2020-12-11 16:53:00|5242.12|5204.12|5241.06|5203.06|5242.12|5204.12|5241.06|5203.06|8
1607705590000|2020-12-11 16:53:10|5241.04|5203.04|5241.1|5203.1|5241.2|5203.2|5240.56|5202.56|10
1607705600000|2020-12-11 16:53:20|5241.2|5203.2|5241.13|5203.13|5241.59|5203.59|5241.13|5203.13|7
1607705610000|2020-12-11 16:53:30|5241.07|5203.07|5240.04|5202.04|5241.11|5203.11|5240.04|5202.04|10
1607705620000|2020-12-11 16:53:40|5240.15|5202.15|5239.77|5201.77|5240.15|5202.15|5239.63|5201.63|9
1607705630000|2020-12-11 16:53:50|5239.25|5201.25|5237.97|5199.97|5239.25|5201.25|5237.97|5199.97|9
1607705640000|2020-12-11 16:54:00|5237.91|5199.91|5237.79|5199.79|5238.27|5200.27|5237.64|5199.64|10
1607705650000|2020-12-11 16:54:10|5237.64|5199.64|5237.9|5199.9|5237.92|5199.92|5237.6|5199.6|9
1607705660000|2020-12-11 16:54:20|5238.16|5200.16|5238.48|5200.48|5238.5|5200.5|5238.09|5200.09|9
1607705670000|2020-12-11 16:54:30|5238.56|5200.56|5238.57|5200.57|5238.66|5200.66|5238.39|5200.39|10
1607705680000|2020-12-11 16:54:40|5238.62|5200.62|5237.9|5199.9|5238.84|5200.84|5237.9|5199.9|10
1607705690000|2020-12-11 16:54:50|5237.43|5199.43|5236.5|5198.5|5237.53|5199.53|5236.46|5198.46|10
1607705700000|2020-12-11 16:55:00|5236.12|5198.12|5235.27|5197.27|5236.12|5198.12|5235.19|5197.19|10
1607705710000|2020-12-11 16:55:10|5235.1|5197.1|5235.29|5197.29|5235.32|5197.32|5235.04|5197.04|10
1607705720000|2020-12-11 16:55:20|5235.03|5197.03|5235.53|5197.53|5235.62|5197.62|5235.01|5197.01|9
1607705730000|2020-12-11 16:55:30|5235.73|5197.73|5235.14|5197.14|5235.73|5197.73|5235.14|5197.14|10
1607705740000|2020-12-11 16:55:40|5235.15|5197.15|5234.54|5196.54|5235.19|5197.19|5234.48|5196.48|10
1607705750000|2020-12-11 16:55:50|5234.75|5196.75|5234.86|5196.86|5235.04|5197.04|5234.73|5196.73|9
1607705760000|2020-12-11 16:56:00|5235|5197|5234.66|5196.66|5235|5197|5234.66|5196.66|9
1607705770000|2020-12-11 16:56:10|5234.63|5196.63|5235.53|5197.53|5235.53|5197.53|5234.63|5196.63|8
1607705780000|2020-12-11 16:56:20|5235.35|5197.35|5236.41|5198.41|5236.41|5198.41|5235.35|5197.35|9
1607705790000|2020-12-11 16:56:30|5236.35|5198.35|5236.62|5198.62|5236.72|5198.72|5236.35|5198.35|10
1607705800000|2020-12-11 16:56:40|5236.57|5198.57|5235.53|5197.53|5236.57|5198.57|5235.53|5197.53|8
1607705810000|2020-12-11 16:56:50|5235.8|5197.8|5235.8|5197.8|5235.82|5197.82|5235.41|5197.41|10
1607705820000|2020-12-11 16:57:00|5235.74|5197.74|5236.97|5198.97|5236.97|5198.97|5235.74|5197.74|10
1607705830000|2020-12-11 16:57:10|5237.03|5199.03|5238.49|5200.49|5238.49|5200.49|5236.81|5198.81|10
1607705840000|2020-12-11 16:57:20|5238.52|5200.52|5237.72|5199.72|5238.54|5200.54|5236.71|5198.71|10
1607705850000|2020-12-11 16:57:30|5237.53|5199.53|5237.29|5199.29|5237.73|5199.73|5237.29|5199.29|9
1607705860000|2020-12-11 16:57:40|5237.34|5199.34|5236.63|5198.63|5237.34|5199.34|5236.63|5198.63|10
1607705870000|2020-12-11 16:57:50|5236.57|5198.57|5235.84|5197.84|5236.57|5198.57|5235.83|5197.83|9
1607705880000|2020-12-11 16:58:00|5236.09|5198.09|5235.69|5197.69|5236.09|5198.09|5235.69|5197.69|10
1607705890000|2020-12-11 16:58:10|5235.8|5197.8|5235.76|5197.76|5236.09|5198.09|5235.76|5197.76|10
1607705900000|2020-12-11 16:58:20|5235.77|5197.77|5234.85|5196.85|5235.77|5197.77|5234.85|5196.85|10
1607705910000|2020-12-11 16:58:30|5234.44|5196.44|5232.91|5194.91|5234.44|5196.44|5232.91|5194.91|9
1607705920000|2020-12-11 16:58:40|5232.12|5194.12|5230.65|5192.65|5232.12|5194.12|5230.65|5192.65|10
1607705930000|2020-12-11 16:58:50|5230.68|5192.68|5230.31|5192.31|5230.73|5192.73|5230.3|5192.3|10
1607705940000|2020-12-11 16:59:00|5230.36|5192.36|5230.56|5192.56|5230.56|5192.56|5229.95|5191.95|9
1607705950000|2020-12-11 16:59:10|5230.4|5192.4|5229.63|5191.63|5230.4|5192.4|5229.63|5191.63|9
1607705960000|2020-12-11 16:59:20|5229.31|5191.31|5228.71|5190.71|5229.31|5191.31|5228.71|5190.71|10
1607705970000|2020-12-11 16:59:30|5228.68|5190.68|5229.31|5191.31|5229.31|5191.31|5228.64|5190.64|8
1607705980000|2020-12-11 16:59:40|5229.44|5191.44|5231.19|5193.19|5231.19|5193.19|5229.44|5191.44|10
1607705990000|2020-12-11 16:59:50|5231.54|5193.54|5231.74|5193.74|5231.85|5193.85|5231.54|5193.54|9
1607706000000|2020-12-11 17:00:00|5231.69|5193.69|5233.38|5195.38|5233.38|5195.38|5231.69|5193.69|10
1607706010000|2020-12-11 17:00:10|5233.33|5195.33|5234.55|5196.55|5234.55|5196.55|5233.33|5195.33|9
1607706020000|2020-12-11 17:00:20|5235.1|5197.1|5236.34|5198.34|5236.34|5198.34|5235.1|5197.1|10
1607706030000|2020-12-11 17:00:30|5236.52|5198.52|5236.93|5198.93|5237.05|5199.05|5236.37|5198.37|10
1607706040000|2020-12-11 17:00:40|5236.87|5198.87|5237.07|5199.07|5237.07|5199.07|5236.84|5198.84|9
1607706050000|2020-12-11 17:00:50|5237.17|5199.17|5237.23|5199.23|5237.26|5199.26|5237.05|5199.05|10
1607706060000|2020-12-11 17:01:00|5237.27|5199.27|5237.5|5199.5|5237.67|5199.67|5237.27|5199.27|9
1607706070000|2020-12-11 17:01:10|5237.24|5199.24|5236.78|5198.78|5237.29|5199.29|5236.72|5198.72|8
1607706080000|2020-12-11 17:01:20|5236.88|5198.88|5237.12|5199.12|5237.12|5199.12|5236.84|5198.84|9
1607706090000|2020-12-11 17:01:30|5237.07|5199.07|5236.75|5198.75|5237.16|5199.16|5236.75|5198.75|9
1607706100000|2020-12-11 17:01:40|5236.27|5198.27|5234.97|5196.97|5236.27|5198.27|5234.97|5196.97|10
1607706110000|2020-12-11 17:01:50|5234.78|5196.78|5234.88|5196.88|5235.03|5197.03|5234.52|5196.52|10
1607706120000|2020-12-11 17:02:00|5234.98|5196.98|5235.47|5197.47|5235.56|5197.56|5234.8|5196.8|9
1607706130000|2020-12-11 17:02:10|5235.75|5197.75|5235.8|5197.8|5235.8|5197.8|5235.43|5197.43|10
1607706140000|2020-12-11 17:02:20|5235.68|5197.68|5235.11|5197.11|5235.73|5197.73|5235.11|5197.11|10
1607706150000|2020-12-11 17:02:30|5235.14|5197.14|5234.43|5196.43|5235.32|5197.32|5234.43|5196.43|10
1607706160000|2020-12-11 17:02:40|5234.37|5196.37|5234.78|5196.78|5234.8|5196.8|5234.37|5196.37|9
1607706170000|2020-12-11 17:02:50|5234.76|5196.76|5234.69|5196.69|5234.77|5196.77|5234.36|5196.36|10
1607706180000|2020-12-11 17:03:00|5234.65|5196.65|5235.6|5197.6|5235.6|5197.6|5234.65|5196.65|9
1607706190000|2020-12-11 17:03:10|5235.58|5197.58|5236.42|5198.42|5236.5|5198.5|5235.58|5197.58|10
1607706200000|2020-12-11 17:03:20|5236.38|5198.38|5235.82|5197.82|5236.38|5198.38|5235.82|5197.82|9
1607706210000|2020-12-11 17:03:30|5235.81|5197.81|5236.03|5198.03|5236.03|5198.03|5235.58|5197.58|9
1607706220000|2020-12-11 17:03:40|5236.2|5198.2|5236.36|5198.36|5236.36|5198.36|5236.18|5198.18|9
1607706230000|2020-12-11 17:03:50|5236.52|5198.52|5236.37|5198.37|5236.52|5198.52|5236.2|5198.2|8
1607706240000|2020-12-11 17:04:00|5236.43|5198.43|5236.45|5198.45|5236.71|5198.71|5236.39|5198.39|9
1607706250000|2020-12-11 17:04:10|5236.43|5198.43|5236.89|5198.89|5236.9|5198.9|5236.43|5198.43|9
1607706260000|2020-12-11 17:04:20|5237.03|5199.03|5239.87|5201.87|5239.87|5201.87|5236.87|5198.87|9
1607706270000|2020-12-11 17:04:30|5239.98|5201.98|5241.21|5203.21|5241.21|5203.21|5239.98|5201.98|9
1607706280000|2020-12-11 17:04:40|5241.05|5203.05|5241.77|5203.77|5241.77|5203.77|5241.05|5203.05|10
1607706290000|2020-12-11 17:04:50|5242.03|5204.03|5242.57|5204.57|5242.61|5204.61|5241.91|5203.91|9
1607706300000|2020-12-11 17:05:00|5242.16|5204.16|5240.75|5202.75|5242.35|5204.35|5240.75|5202.75|10
1607706310000|2020-12-11 17:05:10|5240.72|5202.72|5239.98|5201.98|5240.72|5202.72|5239.9|5201.9|9
1607706320000|2020-12-11 17:05:20|5239.73|5201.73|5238.82|5200.82|5239.73|5201.73|5238.72|5200.72|10
1607706330000|2020-12-11 17:05:30|5238.8|5200.8|5237.85|5199.85|5238.8|5200.8|5237.76|5199.76|10
1607706340000|2020-12-11 17:05:40|5237.63|5199.63|5237.58|5199.58|5237.83|5199.83|5237.58|5199.58|10
1607706350000|2020-12-11 17:05:50|5237.6|5199.6|5238.41|5200.41|5238.41|5200.41|5237.55|5199.55|10
1607706360000|2020-12-11 17:06:00|5238.39|5200.39|5236.32|5198.32|5238.39|5200.39|5236.32|5198.32|10
1607706370000|2020-12-11 17:06:10|5236.06|5198.06|5234.99|5196.99|5236.06|5198.06|5234.99|5196.99|9
1607706380000|2020-12-11 17:06:20|5234.57|5196.57|5232.05|5194.05|5234.57|5196.57|5231.95|5193.95|10
1607706390000|2020-12-11 17:06:30|5231.88|5193.88|5231.01|5193.01|5231.89|5193.89|5231.01|5193.01|8
1607706400000|2020-12-11 17:06:40|5231.02|5193.02|5230.38|5192.38|5231.02|5193.02|5230.36|5192.36|10
1607706410000|2020-12-11 17:06:50|5229.97|5191.97|5229.79|5191.79|5230.11|5192.11|5229.79|5191.79|7
1607706420000|2020-12-11 17:07:00|5229.66|5191.66|5229.22|5191.22|5229.66|5191.66|5229.22|5191.22|8
1607706430000|2020-12-11 17:07:10|5229.31|5191.31|5229.17|5191.17|5229.31|5191.31|5229.08|5191.08|9
1607706440000|2020-12-11 17:07:20|5229.16|5191.16|5229.3|5191.3|5229.46|5191.46|5229.16|5191.16|8
1607706450000|2020-12-11 17:07:30|5229.2|5191.2|5229.53|5191.53|5229.53|5191.53|5229.13|5191.13|10
1607706460000|2020-12-11 17:07:40|5229.52|5191.52|5229.74|5191.74|5229.87|5191.87|5229.45|5191.45|10
1607706470000|2020-12-11 17:07:50|5229.65|5191.65|5228.74|5190.74|5229.65|5191.65|5228.74|5190.74|10
1607706480000|2020-12-11 17:08:00|5228.05|5190.05|5226.39|5188.39|5228.05|5190.05|5226.39|5188.39|10
1607706490000|2020-12-11 17:08:10|5226.26|5188.26|5221.25|5183.25|5226.26|5188.26|5221.25|5183.25|10
1607706500000|2020-12-11 17:08:20|5220.78|5182.78|5220.84|5182.84|5221.35|5183.35|5220.78|5182.78|10
1607706510000|2020-12-11 17:08:30|5220.9|5182.9|5219.95|5181.95|5220.9|5182.9|5219.88|5181.88|10
1607706520000|2020-12-11 17:08:40|5220.03|5182.03|5219.81|5181.81|5220.03|5182.03|5219.55|5181.55|8
1607706530000|2020-12-11 17:08:50|5220.02|5182.02|5220.46|5182.46|5220.46|5182.46|5219.91|5181.91|8
1607706540000|2020-12-11 17:09:00|5220.74|5182.74|5221.03|5183.03|5221.03|5183.03|5220.72|5182.72|10
1607706550000|2020-12-11 17:09:10|5220.95|5182.95|5221.09|5183.09|5221.26|5183.26|5220.94|5182.94|10
1607706560000|2020-12-11 17:09:20|5220.94|5182.94|5220.09|5182.09|5221.31|5183.31|5220.09|5182.09|10
1607706570000|2020-12-11 17:09:30|5219.89|5181.89|5214.6|5176.6|5219.89|5181.89|5214.6|5176.6|10
1607706580000|2020-12-11 17:09:40|5214.5|5176.5|5212.02|5174.02|5214.5|5176.5|5212.02|5174.02|9
1607706590000|2020-12-11 17:09:50|5211.75|5173.75|5211.41|5173.41|5211.78|5173.78|5210.78|5172.78|10
1607706600000|2020-12-11 17:10:00|5211.18|5173.18|5211.95|5173.95|5211.95|5173.95|5210.95|5172.95|10
1607706610000|2020-12-11 17:10:10|5212.17|5174.17|5214.41|5176.41|5214.41|5176.41|5212.17|5174.17|10
1607706620000|2020-12-11 17:10:20|5214.65|5176.65|5216.31|5178.31|5216.45|5178.45|5214.65|5176.65|10
1607706630000|2020-12-11 17:10:30|5216.38|5178.38|5216.16|5178.16|5216.66|5178.66|5216.04|5178.04|9
1607706640000|2020-12-11 17:10:40|5216.08|5178.08|5215.78|5177.78|5216.08|5178.08|5215.65|5177.65|8
1607706650000|2020-12-11 17:10:50|5215.39|5177.39|5214.86|5176.86|5215.39|5177.39|5214.69|5176.69|10
1607706660000|2020-12-11 17:11:00|5215.23|5177.23|5215.97|5177.97|5216.26|5178.26|5215.23|5177.23|9
1607706670000|2020-12-11 17:11:10|5215.69|5177.69|5214.88|5176.88|5215.79|5177.79|5214.88|5176.88|10
1607706680000|2020-12-11 17:11:20|5214.86|5176.86|5213.95|5175.95|5214.86|5176.86|5213.95|5175.95|10
1607706690000|2020-12-11 17:11:30|5214.15|5176.15|5213.33|5175.33|5214.15|5176.15|5213.33|5175.33|9
1607706700000|2020-12-11 17:11:40|5213.43|5175.43|5213.66|5175.66|5213.73|5175.73|5213.06|5175.06|8
1607706710000|2020-12-11 17:11:50|5213.67|5175.67|5214.88|5176.88|5214.88|5176.88|5213.64|5175.64|10
1607706720000|2020-12-11 17:12:00|5215.09|5177.09|5215.25|5177.25|5215.44|5177.44|5215.09|5177.09|9
1607706730000|2020-12-11 17:12:10|5215.14|5177.14|5215.48|5177.48|5215.48|5177.48|5215.14|5177.14|8
1607706740000|2020-12-11 17:12:20|5215.4|5177.4|5216.34|5178.34|5216.34|5178.34|5215.36|5177.36|10
1607706750000|2020-12-11 17:12:30|5216.35|5178.35|5217.26|5179.26|5217.33|5179.33|5216.35|5178.35|9
1607706760000|2020-12-11 17:12:40|5217.31|5179.31|5217.08|5179.08|5217.37|5179.37|5216.94|5178.94|9
1607706770000|2020-12-11 17:12:50|5217.06|5179.06|5215.78|5177.78|5217.08|5179.08|5215.65|5177.65|9
1607706780000|2020-12-11 17:13:00|5215.65|5177.65|5215.42|5177.42|5215.65|5177.65|5215.35|5177.35|10
1607706790000|2020-12-11 17:13:10|5215.44|5177.44|5214.97|5176.97|5215.44|5177.44|5214.97|5176.97|9
1607706800000|2020-12-11 17:13:20|5215.02|5177.02|5215.19|5177.19|5215.34|5177.34|5215.02|5177.02|9
1607706810000|2020-12-11 17:13:30|5215.33|5177.33|5216.1|5178.1|5216.1|5178.1|5215.33|5177.33|9
1607706820000|2020-12-11 17:13:40|5216.08|5178.08|5216.71|5178.71|5216.75|5178.75|5216.08|5178.08|9
1607706830000|2020-12-11 17:13:50|5216.43|5178.43|5215.59|5177.59|5216.45|5178.45|5215.58|5177.58|10
1607706840000|2020-12-11 17:14:00|5215.63|5177.63|5215.83|5177.83|5216.02|5178.02|5215.63|5177.63|9
1607706850000|2020-12-11 17:14:10|5216.11|5178.11|5215.92|5177.92|5216.25|5178.25|5215.91|5177.91|10
1607706860000|2020-12-11 17:14:20|5215.87|5177.87|5215.52|5177.52|5216.05|5178.05|5215.32|5177.32|10
1607706870000|2020-12-11 17:14:30|5215.53|5177.53|5215.41|5177.41|5215.71|5177.71|5215.41|5177.41|10
1607706880000|2020-12-11 17:14:40|5215.4|5177.4|5214.91|5176.91|5215.4|5177.4|5214.91|5176.91|9
1607706890000|2020-12-11 17:14:50|5214.89|5176.89|5216.16|5178.16|5216.16|5178.16|5214.83|5176.83|10
1607706900000|2020-12-11 17:15:00|5216.43|5178.43|5217.29|5179.29|5217.29|5179.29|5216.4|5178.4|9
1607706910000|2020-12-11 17:15:10|5217.31|5179.31|5217.68|5179.68|5217.68|5179.68|5217.18|5179.18|9
1607706920000|2020-12-11 17:15:20|5217.78|5179.78|5217.79|5179.79|5218.08|5180.08|5217.75|5179.75|10
1607706930000|2020-12-11 17:15:30|5217.89|5179.89|5216.99|5178.99|5217.89|5179.89|5216.99|5178.99|9
1607706940000|2020-12-11 17:15:40|5217.28|5179.28|5216.64|5178.64|5217.33|5179.33|5216.64|5178.64|10
1607706950000|2020-12-11 17:15:50|5216.6|5178.6|5214.41|5176.41|5216.6|5178.6|5214.39|5176.39|10
1607706960000|2020-12-11 17:16:00|5214.33|5176.33|5212.68|5174.68|5214.33|5176.33|5212.68|5174.68|10
1607706970000|2020-12-11 17:16:10|5212.67|5174.67|5211.89|5173.89|5213.05|5175.05|5211.84|5173.84|10
1607706980000|2020-12-11 17:16:20|5211.72|5173.72|5211.53|5173.53|5211.9|5173.9|5211.53|5173.53|10
1607706990000|2020-12-11 17:16:30|5211.51|5173.51|5209.45|5171.45|5211.51|5173.51|5209.45|5171.45|10
1607707000000|2020-12-11 17:16:40|5209.11|5171.11|5206.33|5168.33|5209.11|5171.11|5206.33|5168.33|10
1607707010000|2020-12-11 17:16:50|5205.98|5167.98|5205.83|5167.83|5206.15|5168.15|5205.7|5167.7|10
1607707020000|2020-12-11 17:17:00|5205.85|5167.85|5205.73|5167.73|5205.85|5167.85|5205.19|5167.19|10
1607707030000|2020-12-11 17:17:10|5206.18|5168.18|5206.37|5168.37|5206.64|5168.64|5206.18|5168.18|9
1607707040000|2020-12-11 17:17:20|5206.35|5168.35|5205.71|5167.71|5206.46|5168.46|5205.71|5167.71|10
1607707050000|2020-12-11 17:17:30|5205.66|5167.66|5204.48|5166.48|5205.72|5167.72|5204.48|5166.48|10
1607707060000|2020-12-11 17:17:40|5204.65|5166.65|5203.93|5165.93|5204.96|5166.96|5203.93|5165.93|10
1607707070000|2020-12-11 17:17:50|5203.94|5165.94|5204.24|5166.24|5204.24|5166.24|5203.67|5165.67|10
1607707080000|2020-12-11 17:18:00|5204.46|5166.46|5204.32|5166.32|5204.65|5166.65|5203.99|5165.99|10
1607707090000|2020-12-11 17:18:10|5204.31|5166.31|5204.27|5166.27|5204.58|5166.58|5204.21|5166.21|10
1607707100000|2020-12-11 17:18:20|5204.31|5166.31|5204.04|5166.04|5204.31|5166.31|5203.89|5165.89|9
1607707110000|2020-12-11 17:18:30|5204.25|5166.25|5204.5|5166.5|5204.5|5166.5|5204.14|5166.14|9
1607707120000|2020-12-11 17:18:40|5204.46|5166.46|5203.47|5165.47|5204.46|5166.46|5203.47|5165.47|10
1607707130000|2020-12-11 17:18:50|5203.39|5165.39|5202.93|5164.93|5203.6|5165.6|5202.93|5164.93|10
1607707140000|2020-12-11 17:19:00|5202.87|5164.87|5201.04|5163.04|5202.96|5164.96|5201.02|5163.02|10
1607707150000|2020-12-11 17:19:10|5200.95|5162.95|5200.92|5162.92|5201.54|5163.54|5200.92|5162.92|10
1607707160000|2020-12-11 17:19:20|5200.8|5162.8|5200.5|5162.5|5201.22|5163.22|5200.36|5162.36|9
1607707170000|2020-12-11 17:19:30|5200.12|5162.12|5198.16|5160.16|5200.12|5162.12|5198.16|5160.16|10
1607707180000|2020-12-11 17:19:40|5197.46|5159.46|5195.62|5157.62|5197.46|5159.46|5195.54|5157.54|10
1607707190000|2020-12-11 17:19:50|5195.79|5157.79|5198.39|5160.39|5198.39|5160.39|5195.79|5157.79|10
1607707200000|2020-12-11 17:20:00|5198.92|5160.92|5200.23|5162.23|5200.23|5162.23|5198.92|5160.92|9
1607707210000|2020-12-11 17:20:10|5200.19|5162.19|5202.57|5164.57|5202.77|5164.77|5200.19|5162.19|9
1607707220000|2020-12-11 17:20:20|5202.9|5164.9|5203.58|5165.58|5203.58|5165.58|5202.89|5164.89|9
1607707230000|2020-12-11 17:20:30|5203.48|5165.48|5203.54|5165.54|5204|5166|5203.48|5165.48|10
1607707240000|2020-12-11 17:20:40|5203.49|5165.49|5202.9|5164.9|5203.5|5165.5|5202.34|5164.34|10
1607707250000|2020-12-11 17:20:50|5202.68|5164.68|5202.87|5164.87|5202.87|5164.87|5202.16|5164.16|10
1607707260000|2020-12-11 17:21:00|5202.94|5164.94|5202.89|5164.89|5203.24|5165.24|5202.89|5164.89|9
1607707270000|2020-12-11 17:21:10|5202.58|5164.58|5202.07|5164.07|5202.59|5164.59|5202|5164|10
1607707280000|2020-12-11 17:21:20|5202|5164|5200.94|5162.94|5202|5164|5200.94|5162.94|10
1607707290000|2020-12-11 17:21:30|5200.88|5162.88|5199.14|5161.14|5200.88|5162.88|5199.14|5161.14|10
1607707300000|2020-12-11 17:21:40|5199.1|5161.1|5197.69|5159.69|5199.1|5161.1|5197.69|5159.69|10
1607707310000|2020-12-11 17:21:50|5197.57|5159.57|5198.2|5160.2|5198.22|5160.22|5197.57|5159.57|9
1607707320000|2020-12-11 17:22:00|5198.25|5160.25|5199.36|5161.36|5199.36|5161.36|5198.25|5160.25|10
1607707330000|2020-12-11 17:22:10|5199.38|5161.38|5201.1|5163.1|5201.1|5163.1|5199.25|5161.25|10
1607707340000|2020-12-11 17:22:20|5201.14|5163.14|5201.71|5163.71|5201.71|5163.71|5201.14|5163.14|9
1607707350000|2020-12-11 17:22:30|5201.75|5163.75|5202.75|5164.75|5202.75|5164.75|5201.75|5163.75|9
1607707360000|2020-12-11 17:22:40|5202.97|5164.97|5203.32|5165.32|5203.32|5165.32|5202.94|5164.94|10
1607707370000|2020-12-11 17:22:50|5203.1|5165.1|5203.22|5165.22|5203.22|5165.22|5203.04|5165.04|10
1607707380000|2020-12-11 17:23:00|5203.07|5165.07|5202.52|5164.52|5203.07|5165.07|5202.52|5164.52|8
1607707390000|2020-12-11 17:23:10|5202.5|5164.5|5202.65|5164.65|5202.81|5164.81|5202.5|5164.5|10
1607707400000|2020-12-11 17:23:20|5202.68|5164.68|5202.77|5164.77|5202.79|5164.79|5202.61|5164.61|10
1607707410000|2020-12-11 17:23:30|5202.73|5164.73|5203.36|5165.36|5203.41|5165.41|5202.71|5164.71|10
1607707420000|2020-12-11 17:23:40|5203.51|5165.51|5204.56|5166.56|5204.56|5166.56|5203.42|5165.42|10
1607707430000|2020-12-11 17:23:50|5204.83|5166.83|5205.32|5167.32|5205.32|5167.32|5204.71|5166.71|10
1607707440000|2020-12-11 17:24:00|5205.63|5167.63|5208.21|5170.21|5208.21|5170.21|5205.63|5167.63|10
1607707450000|2020-12-11 17:24:10|5208.02|5170.02|5208.66|5170.66|5208.66|5170.66|5208.02|5170.02|10
1607707460000|2020-12-11 17:24:20|5209.19|5171.19|5209.92|5171.92|5209.92|5171.92|5209.11|5171.11|10
1607707470000|2020-12-11 17:24:30|5209.88|5171.88|5210.5|5172.5|5210.5|5172.5|5209.75|5171.75|9
1607707480000|2020-12-11 17:24:40|5210.52|5172.52|5211.19|5173.19|5211.19|5173.19|5210.5|5172.5|9
1607707490000|2020-12-11 17:24:50|5211.23|5173.23|5211.72|5173.72|5211.72|5173.72|5211.09|5173.09|9
1607707500000|2020-12-11 17:25:00|5211.89|5173.89|5213.84|5175.84|5213.84|5175.84|5211.89|5173.89|10
1607707510000|2020-12-11 17:25:10|5213.8|5175.8|5214.93|5176.93|5214.93|5176.93|5213.8|5175.8|9
1607707520000|2020-12-11 17:25:20|5215|5177|5216.01|5178.01|5216.01|5178.01|5214.85|5176.85|9
1607707530000|2020-12-11 17:25:30|5216.05|5178.05|5216.48|5178.48|5216.49|5178.49|5215.93|5177.93|10
1607707540000|2020-12-11 17:25:40|5216.62|5178.62|5216.62|5178.62|5216.67|5178.67|5216.53|5178.53|10
1607707550000|2020-12-11 17:25:50|5216.67|5178.67|5216.74|5178.74|5216.88|5178.88|5216.59|5178.59|10
1607707560000|2020-12-11 17:26:00|5216.62|5178.62|5216.48|5178.48|5216.66|5178.66|5216.48|5178.48|10
1607707570000|2020-12-11 17:26:10|5216.43|5178.43|5216.42|5178.42|5216.49|5178.49|5216.34|5178.34|10
1607707580000|2020-12-11 17:26:20|5216.27|5178.27|5215.22|5177.22|5216.27|5178.27|5215.22|5177.22|9
1607707590000|2020-12-11 17:26:30|5214.85|5176.85|5214.26|5176.26|5214.85|5176.85|5214.07|5176.07|10
1607707600000|2020-12-11 17:26:40|5214.23|5176.23|5214.21|5176.21|5214.46|5176.46|5214.1|5176.1|10
1607707610000|2020-12-11 17:26:50|5214.2|5176.2|5215.16|5177.16|5215.16|5177.16|5214.2|5176.2|8
1607707620000|2020-12-11 17:27:00|5215.37|5177.37|5216.08|5178.08|5216.19|5178.19|5215.35|5177.35|10
1607707630000|2020-12-11 17:27:10|5215.62|5177.62|5216.34|5178.34|5216.34|5178.34|5215.16|5177.16|10
1607707640000|2020-12-11 17:27:20|5216.5|5178.5|5218.42|5180.42|5218.45|5180.45|5216.5|5178.5|9
1607707650000|2020-12-11 17:27:30|5218.37|5180.37|5217.86|5179.86|5218.76|5180.76|5217.83|5179.83|10
1607707660000|2020-12-11 17:27:40|5217.81|5179.81|5217.53|5179.53|5217.81|5179.81|5217.29|5179.29|9
1607707670000|2020-12-11 17:27:50|5217.67|5179.67|5217.69|5179.69|5217.87|5179.87|5217.6|5179.6|10
1607707680000|2020-12-11 17:28:00|5217.71|5179.71|5217.62|5179.62|5217.79|5179.79|5217.58|5179.58|9
1607707690000|2020-12-11 17:28:10|5217.63|5179.63|5217.72|5179.72|5217.81|5179.81|5217.34|5179.34|9
1607707700000|2020-12-11 17:28:20|5217.9|5179.9|5217.28|5179.28|5217.91|5179.91|5217.25|5179.25|10
1607707710000|2020-12-11 17:28:30|5217.27|5179.27|5215.07|5177.07|5217.27|5179.27|5215.07|5177.07|10
1607707720000|2020-12-11 17:28:40|5215.06|5177.06|5214.83|5176.83|5215.45|5177.45|5214.83|5176.83|9
1607707730000|2020-12-11 17:28:50|5214.62|5176.62|5213.48|5175.48|5214.66|5176.66|5213.48|5175.48|9
1607707740000|2020-12-11 17:29:00|5213.13|5175.13|5212.47|5174.47|5213.16|5175.16|5212.42|5174.42|10
1607707750000|2020-12-11 17:29:10|5212.4|5174.4|5212.69|5174.69|5212.69|5174.69|5212.38|5174.38|9
1607707760000|2020-12-11 17:29:20|5212.71|5174.71|5213.66|5175.66|5213.66|5175.66|5212.64|5174.64|10
1607707770000|2020-12-11 17:29:30|5213.54|5175.54|5213.74|5175.74|5213.97|5175.97|5213.49|5175.49|8
1607707780000|2020-12-11 17:29:40|5213.67|5175.67|5213.36|5175.36|5213.94|5175.94|5213.17|5175.17|8
1607707790000|2020-12-11 17:29:50|5213.29|5175.29|5213.47|5175.47|5213.53|5175.53|5213.23|5175.23|10
1607707800000|2020-12-11 17:30:00|5213.49|5175.49|5213.89|5175.89|5213.89|5175.89|5213.4|5175.4|8
1607707810000|2020-12-11 17:30:10|5213.98|5175.98|5213.87|5175.87|5214.11|5176.11|5213.87|5175.87|9
1607707820000|2020-12-11 17:30:20|5213.8|5175.8|5212.49|5174.49|5213.8|5175.8|5212.49|5174.49|10
1607707830000|2020-12-11 17:30:30|5212.22|5174.22|5210.68|5172.68|5212.22|5174.22|5210.66|5172.66|10
1607707840000|2020-12-11 17:30:40|5210.51|5172.51|5208.33|5170.33|5210.51|5172.51|5208.33|5170.33|10
1607707850000|2020-12-11 17:30:50|5208.15|5170.15|5204.67|5166.67|5208.15|5170.15|5204.67|5166.67|10
1607707860000|2020-12-11 17:31:00|5204.71|5166.71|5202.96|5164.96|5204.71|5166.71|5202.77|5164.77|10
1607707870000|2020-12-11 17:31:10|5203.01|5165.01|5202.4|5164.4|5203.08|5165.08|5202.4|5164.4|10
1607707880000|2020-12-11 17:31:20|5201.99|5163.99|5198.92|5160.92|5201.99|5163.99|5198.92|5160.92|10
1607707890000|2020-12-11 17:31:30|5198.52|5160.52|5198.22|5160.22|5198.55|5160.55|5198.15|5160.15|10
1607707900000|2020-12-11 17:31:40|5198.29|5160.29|5199.5|5161.5|5199.5|5161.5|5198.01|5160.01|10
1607707910000|2020-12-11 17:31:50|5199.95|5161.95|5203.43|5165.43|5203.49|5165.49|5199.95|5161.95|10
1607707920000|2020-12-11 17:32:00|5203.56|5165.56|5205.73|5167.73|5205.73|5167.73|5203.56|5165.56|10
1607707930000|2020-12-11 17:32:10|5205.94|5167.94|5206.68|5168.68|5207.17|5169.17|5205.94|5167.94|10
1607707940000|2020-12-11 17:32:20|5206.79|5168.79|5209.17|5171.17|5209.17|5171.17|5206.79|5168.79|10
1607707950000|2020-12-11 17:32:30|5209.22|5171.22|5210.65|5172.65|5210.68|5172.68|5209.22|5171.22|10
1607707960000|2020-12-11 17:32:40|5210.66|5172.66|5210.33|5172.33|5211.5|5173.5|5210.33|5172.33|10
1607707970000|2020-12-11 17:32:50|5210.42|5172.42|5211.1|5173.1|5211.1|5173.1|5210.16|5172.16|10
1607707980000|2020-12-11 17:33:00|5211.09|5173.09|5212.79|5174.79|5212.79|5174.79|5211.09|5173.09|9
1607707990000|2020-12-11 17:33:10|5212.93|5174.93|5213.94|5175.94|5213.94|5175.94|5212.93|5174.93|10
1607708000000|2020-12-11 17:33:20|5214|5176|5215.19|5177.19|5215.31|5177.31|5214|5176|10
1607708010000|2020-12-11 17:33:30|5215.53|5177.53|5217.11|5179.11|5217.12|5179.12|5215.53|5177.53|10
1607708020000|2020-12-11 17:33:40|5217.22|5179.22|5218.45|5180.45|5218.45|5180.45|5217.22|5179.22|9
1607708030000|2020-12-11 17:33:50|5218.65|5180.65|5222.04|5184.04|5222.04|5184.04|5218.65|5180.65|10
1607708040000|2020-12-11 17:34:00|5222.43|5184.43|5224.85|5186.85|5224.85|5186.85|5222.43|5184.43|10
1607708050000|2020-12-11 17:34:10|5225.45|5187.45|5228.39|5190.39|5228.39|5190.39|5225.45|5187.45|10
1607708060000|2020-12-11 17:34:20|5228.32|5190.32|5227.08|5189.08|5228.32|5190.32|5226.44|5188.44|10
1607708070000|2020-12-11 17:34:30|5227.12|5189.12|5226.79|5188.79|5227.2|5189.2|5226.77|5188.77|10
1607708080000|2020-12-11 17:34:40|5226.88|5188.88|5226.88|5188.88|5227.19|5189.19|5226.88|5188.88|10
1607708090000|2020-12-11 17:34:50|5226.67|5188.67|5226.6|5188.6|5226.67|5188.67|5226.49|5188.49|7
1607708100000|2020-12-11 17:35:00|5226.69|5188.69|5225|5187|5226.76|5188.76|5224.99|5186.99|10
1607708110000|2020-12-11 17:35:10|5224.37|5186.37|5223.24|5185.24|5224.37|5186.37|5223.24|5185.24|10
1607708120000|2020-12-11 17:35:20|5223.18|5185.18|5221.65|5183.65|5223.18|5185.18|5221.65|5183.65|10
1607708130000|2020-12-11 17:35:30|5221.34|5183.34|5221.36|5183.36|5221.57|5183.57|5221.05|5183.05|10
1607708140000|2020-12-11 17:35:40|5220.75|5182.75|5219.96|5181.96|5220.76|5182.76|5219.96|5181.96|10
1607708150000|2020-12-11 17:35:50|5219.93|5181.93|5219.65|5181.65|5219.93|5181.93|5219.54|5181.54|10
1607708160000|2020-12-11 17:36:00|5219.61|5181.61|5219.17|5181.17|5219.61|5181.61|5219.17|5181.17|9
1607708170000|2020-12-11 17:36:10|5219.22|5181.22|5217.23|5179.23|5219.22|5181.22|5217.23|5179.23|9
1607708180000|2020-12-11 17:36:20|5217.33|5179.33|5216.1|5178.1|5217.33|5179.33|5216.1|5178.1|8
1607708190000|2020-12-11 17:36:30|5216.39|5178.39|5212.3|5174.3|5216.39|5178.39|5212.27|5174.27|10
1607708200000|2020-12-11 17:36:40|5211.78|5173.78|5210.61|5172.61|5211.78|5173.78|5210.61|5172.61|10
1607708210000|2020-12-11 17:36:50|5210.57|5172.57|5211.26|5173.26|5211.4|5173.4|5210.57|5172.57|10
1607708220000|2020-12-11 17:37:00|5211.31|5173.31|5213.45|5175.45|5213.45|5175.45|5211.08|5173.08|10
1607708230000|2020-12-11 17:37:10|5213.41|5175.41|5212.59|5174.59|5213.52|5175.52|5212.56|5174.56|9
1607708240000|2020-12-11 17:37:20|5212.6|5174.6|5213|5175|5213|5175|5212.01|5174.01|10
1607708250000|2020-12-11 17:37:30|5212.84|5174.84|5213.02|5175.02|5213.28|5175.28|5212.78|5174.78|9
1607708260000|2020-12-11 17:37:40|5213.08|5175.08|5212.56|5174.56|5213.21|5175.21|5212.51|5174.51|10
1607708270000|2020-12-11 17:37:50|5212.48|5174.48|5211.64|5173.64|5212.49|5174.49|5211.64|5173.64|10
1607708280000|2020-12-11 17:38:00|5211.45|5173.45|5210.25|5172.25|5211.45|5173.45|5210.25|5172.25|10
1607708290000|2020-12-11 17:38:10|5210.16|5172.16|5209.64|5171.64|5210.25|5172.25|5209.64|5171.64|9
1607708300000|2020-12-11 17:38:20|5209.99|5171.99|5208.57|5170.57|5209.99|5171.99|5208.54|5170.54|10
1607708310000|2020-12-11 17:38:30|5208.32|5170.32|5210.25|5172.25|5210.25|5172.25|5208.32|5170.32|10
1607708320000|2020-12-11 17:38:40|5210.52|5172.52|5212.77|5174.77|5212.78|5174.78|5210.52|5172.52|9
1607708330000|2020-12-11 17:38:50|5212.75|5174.75|5211.98|5173.98|5212.75|5174.75|5211.98|5173.98|10
1607708340000|2020-12-11 17:39:00|5212.18|5174.18|5212.5|5174.5|5212.5|5174.5|5211.75|5173.75|9
1607708350000|2020-12-11 17:39:10|5212.54|5174.54|5212.52|5174.52|5212.54|5174.54|5212.15|5174.15|10
1607708360000|2020-12-11 17:39:20|5212.72|5174.72|5212.93|5174.93|5212.93|5174.93|5212.38|5174.38|10
1607708370000|2020-12-11 17:39:30|5212.96|5174.96|5215.18|5177.18|5215.18|5177.18|5212.96|5174.96|10
1607708380000|2020-12-11 17:39:40|5215.62|5177.62|5217.3|5179.3|5217.3|5179.3|5215.62|5177.62|9
1607708390000|2020-12-11 17:39:50|5217.28|5179.28|5218.03|5180.03|5218.11|5180.11|5217.28|5179.28|10
1607708400000|2020-12-11 17:40:00|5217.91|5179.91|5219.76|5181.76|5219.76|5181.76|5217.91|5179.91|10
1607708410000|2020-12-11 17:40:10|5220.06|5182.06|5221.88|5183.88|5221.88|5183.88|5220.06|5182.06|10
1607708420000|2020-12-11 17:40:20|5221.9|5183.9|5221.02|5183.02|5222.14|5184.14|5221.02|5183.02|8
1607708430000|2020-12-11 17:40:30|5220.79|5182.79|5219.27|5181.27|5220.79|5182.79|5218.99|5180.99|10
1607708440000|2020-12-11 17:40:40|5219.2|5181.2|5218.7|5180.7|5219.2|5181.2|5218.61|5180.61|9
1607708450000|2020-12-11 17:40:50|5218.6|5180.6|5215.03|5177.03|5218.6|5180.6|5215.03|5177.03|10
1607708460000|2020-12-11 17:41:00|5214.7|5176.7|5213.56|5175.56|5214.7|5176.7|5213.45|5175.45|10
1607708470000|2020-12-11 17:41:10|5213.59|5175.59|5213.93|5175.93|5214.1|5176.1|5213.59|5175.59|10
1607708480000|2020-12-11 17:41:20|5214|5176|5214.67|5176.67|5214.67|5176.67|5213.94|5175.94|9
1607708490000|2020-12-11 17:41:30|5214.49|5176.49|5214.85|5176.85|5215.34|5177.34|5214.49|5176.49|10
1607708500000|2020-12-11 17:41:40|5214.56|5176.56|5217.98|5179.98|5217.98|5179.98|5214.54|5176.54|10
1607708510000|2020-12-11 17:41:50|5219.11|5181.11|5220.84|5182.84|5221.02|5183.02|5219.11|5181.11|10
1607708520000|2020-12-11 17:42:00|5220.96|5182.96|5221.33|5183.33|5221.33|5183.33|5220.9|5182.9|10
1607708530000|2020-12-11 17:42:10|5221.41|5183.41|5222.19|5184.19|5222.19|5184.19|5221.23|5183.23|10
1607708540000|2020-12-11 17:42:20|5222.09|5184.09|5222.68|5184.68|5222.72|5184.72|5222.09|5184.09|10
1607708550000|2020-12-11 17:42:30|5222.56|5184.56|5221.27|5183.27|5222.6|5184.6|5221.27|5183.27|10
1607708560000|2020-12-11 17:42:40|5220.58|5182.58|5219.61|5181.61|5220.58|5182.58|5219.61|5181.61|10
1607708570000|2020-12-11 17:42:50|5219.57|5181.57|5219.32|5181.32|5219.57|5181.57|5219.04|5181.04|9
1607708580000|2020-12-11 17:43:00|5219.33|5181.33|5218.84|5180.84|5219.33|5181.33|5218.61|5180.61|10
1607708590000|2020-12-11 17:43:10|5218.38|5180.38|5219.27|5181.27|5219.27|5181.27|5218.27|5180.27|10
1607708600000|2020-12-11 17:43:20|5219.14|5181.14|5218.24|5180.24|5219.14|5181.14|5218.04|5180.04|10
1607708610000|2020-12-11 17:43:30|5217.99|5179.99|5216.26|5178.26|5217.99|5179.99|5216.26|5178.26|10
1607708620000|2020-12-11 17:43:40|5216.23|5178.23|5215.79|5177.79|5216.23|5178.23|5215.63|5177.63|9
1607708630000|2020-12-11 17:43:50|5215.85|5177.85|5215.25|5177.25|5215.97|5177.97|5215.25|5177.25|10
1607708640000|2020-12-11 17:44:00|5215.17|5177.17|5215.11|5177.11|5215.33|5177.33|5215.11|5177.11|10
1607708650000|2020-12-11 17:44:10|5215.18|5177.18|5215.28|5177.28|5215.54|5177.54|5215.09|5177.09|10
1607708660000|2020-12-11 17:44:20|5215.42|5177.42|5215.07|5177.07|5216.18|5178.18|5215.07|5177.07|10
1607708670000|2020-12-11 17:44:30|5215.12|5177.12|5214.48|5176.48|5215.12|5177.12|5214.48|5176.48|8
1607708680000|2020-12-11 17:44:40|5214.1|5176.1|5213.72|5175.72|5214.1|5176.1|5213.72|5175.72|10
1607708690000|2020-12-11 17:44:50|5213.73|5175.73|5214.69|5176.69|5214.69|5176.69|5213.73|5175.73|10
1607708700000|2020-12-11 17:45:00|5214.85|5176.85|5215.08|5177.08|5215.08|5177.08|5214.84|5176.84|10
1607708710000|2020-12-11 17:45:10|5215.33|5177.33|5215.1|5177.1|5215.57|5177.57|5215.1|5177.1|9
1607708720000|2020-12-11 17:45:20|5215.08|5177.08|5213.95|5175.95|5215.08|5177.08|5213.95|5175.95|10
1607708730000|2020-12-11 17:45:30|5213.75|5175.75|5213.26|5175.26|5213.98|5175.98|5213.26|5175.26|10
1607708740000|2020-12-11 17:45:40|5213.12|5175.12|5210.94|5172.94|5213.12|5175.12|5210.94|5172.94|9
1607708750000|2020-12-11 17:45:50|5210.84|5172.84|5208.87|5170.87|5210.84|5172.84|5208.87|5170.87|10
1607708760000|2020-12-11 17:46:00|5208.78|5170.78|5205.08|5167.08|5208.78|5170.78|5205.08|5167.08|10
1607708770000|2020-12-11 17:46:10|5204.66|5166.66|5203.46|5165.46|5204.66|5166.66|5203.46|5165.46|10
1607708780000|2020-12-11 17:46:20|5203.39|5165.39|5204.3|5166.3|5204.3|5166.3|5203.09|5165.09|10
1607708790000|2020-12-11 17:46:30|5204.69|5166.69|5212.25|5174.25|5212.25|5174.25|5204.69|5166.69|10
1607708800000|2020-12-11 17:46:40|5212.89|5174.89|5215.55|5177.55|5215.55|5177.55|5212.89|5174.89|10
1607708810000|2020-12-11 17:46:50|5216.12|5178.12|5216.89|5178.89|5216.9|5178.9|5215.97|5177.97|10
1607708820000|2020-12-11 17:47:00|5216.68|5178.68|5219.33|5181.33|5219.33|5181.33|5216.68|5178.68|10
1607708830000|2020-12-11 17:47:10|5219.83|5181.83|5220.24|5182.24|5220.42|5182.42|5219.83|5181.83|10
1607708840000|2020-12-11 17:47:20|5220.56|5182.56|5219.63|5181.63|5220.56|5182.56|5219.63|5181.63|9
1607708850000|2020-12-11 17:47:30|5219.96|5181.96|5219.15|5181.15|5220.23|5182.23|5219.01|5181.01|10
1607708860000|2020-12-11 17:47:40|5219.2|5181.2|5218.16|5180.16|5219.2|5181.2|5218.09|5180.09|9
1607708870000|2020-12-11 17:47:50|5218.03|5180.03|5218.02|5180.02|5218.15|5180.15|5217.47|5179.47|9
1607708880000|2020-12-11 17:48:00|5217.99|5179.99|5216.83|5178.83|5217.99|5179.99|5216.63|5178.63|9
1607708890000|2020-12-11 17:48:10|5217.08|5179.08|5216.85|5178.85|5217.08|5179.08|5216.67|5178.67|9
1607708900000|2020-12-11 17:48:20|5216.84|5178.84|5218.49|5180.49|5218.49|5180.49|5216.84|5178.84|10
1607708910000|2020-12-11 17:48:30|5218.48|5180.48|5219.68|5181.68|5219.73|5181.73|5218.48|5180.48|10
1607708920000|2020-12-11 17:48:40|5219.34|5181.34|5219.61|5181.61|5220.06|5182.06|5219.34|5181.34|9
1607708930000|2020-12-11 17:48:50|5219.65|5181.65|5219.73|5181.73|5219.75|5181.75|5219.41|5181.41|10
1607708940000|2020-12-11 17:49:00|5219.74|5181.74|5219.83|5181.83|5219.83|5181.83|5219.5|5181.5|8
1607708950000|2020-12-11 17:49:10|5219.99|5181.99|5220.21|5182.21|5220.45|5182.45|5219.99|5181.99|10
1607708960000|2020-12-11 17:49:20|5220.16|5182.16|5219.9|5181.9|5220.5|5182.5|5219.9|5181.9|10
1607708970000|2020-12-11 17:49:30|5219.66|5181.66|5220.58|5182.58|5220.64|5182.64|5219.66|5181.66|10
1607708980000|2020-12-11 17:49:40|5220.41|5182.41|5220.77|5182.77|5220.77|5182.77|5220.41|5182.41|9
1607708990000|2020-12-11 17:49:50|5220.78|5182.78|5221.44|5183.44|5221.44|5183.44|5220.78|5182.78|9
1607709000000|2020-12-11 17:50:00|5221.14|5183.14|5221.8|5183.8|5221.8|5183.8|5221.14|5183.14|10
1607709010000|2020-12-11 17:50:10|5221.95|5183.95|5223.88|5185.88|5223.88|5185.88|5221.95|5183.95|9
1607709020000|2020-12-11 17:50:20|5223.51|5185.51|5224.25|5186.25|5224.46|5186.46|5223.51|5185.51|10
1607709030000|2020-12-11 17:50:30|5224.33|5186.33|5224.5|5186.5|5224.84|5186.84|5224.26|5186.26|10
1607709040000|2020-12-11 17:50:40|5224.29|5186.29|5224.13|5186.13|5224.47|5186.47|5223.92|5185.92|10
1607709050000|2020-12-11 17:50:50|5224.24|5186.24|5224.35|5186.35|5224.42|5186.42|5224.06|5186.06|10
1607709060000|2020-12-11 17:51:00|5224.36|5186.36|5225|5187|5225.2|5187.2|5224.36|5186.36|8
1607709070000|2020-12-11 17:51:10|5224.99|5186.99|5224.64|5186.64|5224.99|5186.99|5224.54|5186.54|10
1607709080000|2020-12-11 17:51:20|5224.78|5186.78|5225.9|5187.9|5225.95|5187.95|5224.78|5186.78|9
1607709090000|2020-12-11 17:51:30|5225.95|5187.95|5226.46|5188.46|5226.46|5188.46|5225.74|5187.74|10
1607709100000|2020-12-11 17:51:40|5226.54|5188.54|5227.58|5189.58|5227.58|5189.58|5226.54|5188.54|9
1607709110000|2020-12-11 17:51:50|5227.54|5189.54|5227.96|5189.96|5228.1|5190.1|5227.54|5189.54|10
1607709120000|2020-12-11 17:52:00|5228.18|5190.18|5227.97|5189.97|5228.75|5190.75|5227.97|5189.97|10
1607709130000|2020-12-11 17:52:10|5227.98|5189.98|5227.52|5189.52|5227.98|5189.98|5227.43|5189.43|10
1607709140000|2020-12-11 17:52:20|5227.43|5189.43|5227.08|5189.08|5227.45|5189.45|5227.06|5189.06|9
1607709150000|2020-12-11 17:52:30|5227.2|5189.2|5226.92|5188.92|5227.21|5189.21|5226.74|5188.74|9
1607709160000|2020-12-11 17:52:40|5226.93|5188.93|5225.68|5187.68|5227.14|5189.14|5225.68|5187.68|7
1607709170000|2020-12-11 17:52:50|5225.1|5187.1|5224.73|5186.73|5225.1|5187.1|5224.37|5186.37|10
1607709180000|2020-12-11 17:53:00|5224.9|5186.9|5225.99|5187.99|5225.99|5187.99|5224.9|5186.9|8
1607709190000|2020-12-11 17:53:10|5226.4|5188.4|5226.21|5188.21|5226.4|5188.4|5226.21|5188.21|8
1607709200000|2020-12-11 17:53:20|5226.25|5188.25|5226.5|5188.5|5227.17|5189.17|5226.24|5188.24|10
1607709210000|2020-12-11 17:53:30|5226.51|5188.51|5225.46|5187.46|5226.51|5188.51|5225.46|5187.46|8
1607709220000|2020-12-11 17:53:40|5224.67|5186.67|5222.82|5184.82|5224.67|5186.67|5222.82|5184.82|9
1607709230000|2020-12-11 17:53:50|5222.8|5184.8|5223.01|5185.01|5223.02|5185.02|5222.62|5184.62|10
1607709240000|2020-12-11 17:54:00|5222.93|5184.93|5221.45|5183.45|5222.93|5184.93|5221.45|5183.45|9
1607709250000|2020-12-11 17:54:10|5220.19|5182.19|5218.57|5180.57|5220.19|5182.19|5218.57|5180.57|9
1607709260000|2020-12-11 17:54:20|5218.2|5180.2|5216.7|5178.7|5218.2|5180.2|5216.7|5178.7|10
1607709270000|2020-12-11 17:54:30|5216.69|5178.69|5218.46|5180.46|5218.86|5180.86|5216.58|5178.58|10
1607709280000|2020-12-11 17:54:40|5218.82|5180.82|5219.39|5181.39|5219.62|5181.62|5218.82|5180.82|10
1607709290000|2020-12-11 17:54:50|5219.53|5181.53|5220.23|5182.23|5220.23|5182.23|5219.41|5181.41|10
1607709300000|2020-12-11 17:55:00|5220.34|5182.34|5220.92|5182.92|5220.92|5182.92|5220.34|5182.34|9
1607709310000|2020-12-11 17:55:10|5220.99|5182.99|5221.55|5183.55|5221.64|5183.64|5220.96|5182.96|9
1607709320000|2020-12-11 17:55:20|5221.4|5183.4|5221.92|5183.92|5221.98|5183.98|5221.25|5183.25|10
1607709330000|2020-12-11 17:55:30|5221.95|5183.95|5222.01|5184.01|5222.16|5184.16|5221.95|5183.95|10
1607709340000|2020-12-11 17:55:40|5222.02|5184.02|5221.77|5183.77|5222.02|5184.02|5221.77|5183.77|10
1607709350000|2020-12-11 17:55:50|5221.76|5183.76|5221.21|5183.21|5221.76|5183.76|5221.21|5183.21|9
1607709360000|2020-12-11 17:56:00|5221.12|5183.12|5221.51|5183.51|5221.73|5183.73|5221.04|5183.04|10
1607709370000|2020-12-11 17:56:10|5221.36|5183.36|5221.8|5183.8|5221.8|5183.8|5221.36|5183.36|10
1607709380000|2020-12-11 17:56:20|5221.9|5183.9|5222.75|5184.75|5222.75|5184.75|5221.65|5183.65|10
1607709390000|2020-12-11 17:56:30|5222.78|5184.78|5222.69|5184.69|5222.78|5184.78|5222.31|5184.31|10
1607709400000|2020-12-11 17:56:40|5222.6|5184.6|5221.65|5183.65|5222.64|5184.64|5221.65|5183.65|10
1607709410000|2020-12-11 17:56:50|5221.71|5183.71|5221.54|5183.54|5221.85|5183.85|5221.27|5183.27|10
1607709420000|2020-12-11 17:57:00|5221.53|5183.53|5221.64|5183.64|5221.64|5183.64|5221.45|5183.45|10
1607709430000|2020-12-11 17:57:10|5221.43|5183.43|5220.97|5182.97|5221.43|5183.43|5220.82|5182.82|9
1607709440000|2020-12-11 17:57:20|5220.86|5182.86|5221.44|5183.44|5221.45|5183.45|5220.5|5182.5|9
1607709450000|2020-12-11 17:57:30|5221.47|5183.47|5220.7|5182.7|5221.74|5183.74|5220.7|5182.7|10
1607709460000|2020-12-11 17:57:40|5220.77|5182.77|5220.15|5182.15|5220.78|5182.78|5220.15|5182.15|8
1607709470000|2020-12-11 17:57:50|5219.94|5181.94|5220.28|5182.28|5220.52|5182.52|5219.94|5181.94|9
1607709480000|2020-12-11 17:58:00|5220.21|5182.21|5220.13|5182.13|5220.21|5182.21|5219.84|5181.84|9
1607709490000|2020-12-11 17:58:10|5219.97|5181.97|5219.55|5181.55|5219.97|5181.97|5219.42|5181.42|9
1607709500000|2020-12-11 17:58:20|5219.61|5181.61|5219.99|5181.99|5219.99|5181.99|5219.59|5181.59|9
1607709510000|2020-12-11 17:58:30|5220.01|5182.01|5221.25|5183.25|5221.32|5183.32|5220.01|5182.01|10
1607709520000|2020-12-11 17:58:40|5221.24|5183.24|5221.72|5183.72|5221.72|5183.72|5221.24|5183.24|10
1607709530000|2020-12-11 17:58:50|5222.03|5184.03|5222.21|5184.21|5222.21|5184.21|5222.02|5184.02|5
1607709540000|2020-12-11 17:59:00|5222.1|5184.1|5222.35|5184.35|5222.35|5184.35|5222.1|5184.1|10
1607709550000|2020-12-11 17:59:10|5222.31|5184.31|5223.01|5185.01|5223.01|5185.01|5222.08|5184.08|10
1607709560000|2020-12-11 17:59:20|5222.85|5184.85|5222.48|5184.48|5222.85|5184.85|5222.33|5184.33|9
1607709570000|2020-12-11 17:59:30|5222.46|5184.46|5222.81|5184.81|5222.81|5184.81|5222.46|5184.46|9
1607709580000|2020-12-11 17:59:40|5222.82|5184.82|5224.67|5186.67|5224.67|5186.67|5222.77|5184.77|10
1607709590000|2020-12-11 17:59:50|5224.41|5186.41|5224.05|5186.05|5224.62|5186.62|5223.8|5185.8|9
1607709600000|2020-12-11 18:00:00|5224.14|5186.14|5224.99|5186.99|5224.99|5186.99|5224.14|5186.14|8
1607709610000|2020-12-11 18:00:10|5225.02|5187.02|5225.82|5187.82|5225.82|5187.82|5225.02|5187.02|9
1607709620000|2020-12-11 18:00:20|5225.84|5187.84|5225.99|5187.99|5226.39|5188.39|5225.42|5187.42|9
1607709630000|2020-12-11 18:00:30|5225.97|5187.97|5225.84|5187.84|5225.97|5187.97|5225.72|5187.72|9
1607709640000|2020-12-11 18:00:40|5225.56|5187.56|5225.61|5187.61|5225.61|5187.61|5225.45|5187.45|9
1607709650000|2020-12-11 18:00:50|5225.64|5187.64|5226.07|5188.07|5226.07|5188.07|5225.64|5187.64|10
1607709660000|2020-12-11 18:01:00|5226.11|5188.11|5226.79|5188.79|5226.79|5188.79|5226.03|5188.03|9
1607709670000|2020-12-11 18:01:10|5226.51|5188.51|5226.89|5188.89|5226.91|5188.91|5226.51|5188.51|9
1607709680000|2020-12-11 18:01:20|5226.94|5188.94|5228.08|5190.08|5228.08|5190.08|5226.94|5188.94|10
1607709690000|2020-12-11 18:01:30|5228|5190|5229.01|5191.01|5229.06|5191.06|5228|5190|9
1607709700000|2020-12-11 18:01:40|5229.14|5191.14|5231.51|5193.51|5231.51|5193.51|5229.14|5191.14|10
1607709710000|2020-12-11 18:01:50|5231.5|5193.5|5232.57|5194.57|5232.57|5194.57|5231.5|5193.5|9
1607709720000|2020-12-11 18:02:00|5232.65|5194.65|5233.09|5195.09|5233.18|5195.18|5232.55|5194.55|10
1607709730000|2020-12-11 18:02:10|5233.34|5195.34|5233.12|5195.12|5233.52|5195.52|5233.06|5195.06|9
1607709740000|2020-12-11 18:02:20|5233.35|5195.35|5232.95|5194.95|5233.68|5195.68|5232.95|5194.95|10
1607709750000|2020-12-11 18:02:30|5232.93|5194.93|5233.93|5195.93|5233.93|5195.93|5232.93|5194.93|10
1607709760000|2020-12-11 18:02:40|5234.17|5196.17|5235.22|5197.22|5235.22|5197.22|5234.17|5196.17|10
1607709770000|2020-12-11 18:02:50|5235.17|5197.17|5234.76|5196.76|5235.17|5197.17|5234.72|5196.72|9
1607709780000|2020-12-11 18:03:00|5234.59|5196.59|5234.71|5196.71|5234.72|5196.72|5234.37|5196.37|10
1607709790000|2020-12-11 18:03:10|5234.73|5196.73|5234.69|5196.69|5234.73|5196.73|5234.31|5196.31|9
1607709800000|2020-12-11 18:03:20|5234.75|5196.75|5234.53|5196.53|5234.87|5196.87|5234.46|5196.46|10
1607709810000|2020-12-11 18:03:30|5234.59|5196.59|5235.63|5197.63|5235.63|5197.63|5234.59|5196.59|10
1607709820000|2020-12-11 18:03:40|5235.77|5197.77|5236.39|5198.39|5236.74|5198.74|5235.77|5197.77|9
1607709830000|2020-12-11 18:03:50|5236.2|5198.2|5236.3|5198.3|5236.4|5198.4|5236.07|5198.07|10
1607709840000|2020-12-11 18:04:00|5236.22|5198.22|5235.81|5197.81|5236.22|5198.22|5235.57|5197.57|10
1607709850000|2020-12-11 18:04:10|5236.22|5198.22|5236.09|5198.09|5236.27|5198.27|5236.09|5198.09|10
1607709860000|2020-12-11 18:04:20|5236.27|5198.27|5236.37|5198.37|5236.37|5198.37|5236.02|5198.02|10
1607709870000|2020-12-11 18:04:30|5236.42|5198.42|5236.71|5198.71|5236.89|5198.89|5236.38|5198.38|8
1607709880000|2020-12-11 18:04:40|5236.84|5198.84|5236.26|5198.26|5237.08|5199.08|5236.26|5198.26|10
1607709890000|2020-12-11 18:04:50|5235.95|5197.95|5236.51|5198.51|5236.64|5198.64|5235.95|5197.95|9
1607709900000|2020-12-11 18:05:00|5236.53|5198.53|5236.7|5198.7|5236.7|5198.7|5236.51|5198.51|9
1607709910000|2020-12-11 18:05:10|5236.75|5198.75|5236.29|5198.29|5236.78|5198.78|5236.29|5198.29|10
1607709920000|2020-12-11 18:05:20|5236.28|5198.28|5236.87|5198.87|5237.1|5199.1|5236.28|5198.28|9
1607709930000|2020-12-11 18:05:30|5236.86|5198.86|5236.7|5198.7|5236.88|5198.88|5236.33|5198.33|8
1607709940000|2020-12-11 18:05:40|5236.67|5198.67|5236.84|5198.84|5236.89|5198.89|5236.48|5198.48|10
1607709950000|2020-12-11 18:05:50|5236.68|5198.68|5234.62|5196.62|5236.68|5198.68|5234.62|5196.62|10
1607709960000|2020-12-11 18:06:00|5234.5|5196.5|5234.3|5196.3|5234.52|5196.52|5233.91|5195.91|9
1607709970000|2020-12-11 18:06:10|5234.34|5196.34|5232.69|5194.69|5234.34|5196.34|5232.69|5194.69|10
1607709980000|2020-12-11 18:06:20|5232.89|5194.89|5232.58|5194.58|5232.89|5194.89|5232.57|5194.57|9
1607709990000|2020-12-11 18:06:30|5232.62|5194.62|5232.65|5194.65|5232.71|5194.71|5232.39|5194.39|10
1607710000000|2020-12-11 18:06:40|5232.72|5194.72|5232.94|5194.94|5232.94|5194.94|5232.4|5194.4|10
1607710010000|2020-12-11 18:06:50|5233.18|5195.18|5234.61|5196.61|5234.61|5196.61|5233.18|5195.18|10
1607710020000|2020-12-11 18:07:00|5234.71|5196.71|5233.97|5195.97|5234.71|5196.71|5233.83|5195.83|10
1607710030000|2020-12-11 18:07:10|5233.74|5195.74|5234.07|5196.07|5234.08|5196.08|5233.73|5195.73|10
1607710040000|2020-12-11 18:07:20|5234.06|5196.06|5233.02|5195.02|5234.17|5196.17|5233.02|5195.02|8
1607710050000|2020-12-11 18:07:30|5232.76|5194.76|5232.55|5194.55|5232.99|5194.99|5232.55|5194.55|9
1607710060000|2020-12-11 18:07:40|5232.62|5194.62|5231.74|5193.74|5232.62|5194.62|5231.74|5193.74|10
1607710070000|2020-12-11 18:07:50|5231.71|5193.71|5231.24|5193.24|5231.71|5193.71|5231.07|5193.07|10
1607710080000|2020-12-11 18:08:00|5231.31|5193.31|5231.27|5193.27|5231.55|5193.55|5231.2|5193.2|9
1607710090000|2020-12-11 18:08:10|5231.23|5193.23|5230.72|5192.72|5231.23|5193.23|5230.67|5192.67|10
1607710100000|2020-12-11 18:08:20|5230.4|5192.4|5229.56|5191.56|5230.4|5192.4|5229.56|5191.56|10
1607710110000|2020-12-11 18:08:30|5229.55|5191.55|5229.26|5191.26|5229.58|5191.58|5229.26|5191.26|9
1607710120000|2020-12-11 18:08:40|5229.8|5191.8|5231.47|5193.47|5231.47|5193.47|5229.8|5191.8|10
1607710130000|2020-12-11 18:08:50|5231.68|5193.68|5232.49|5194.49|5232.52|5194.52|5231.67|5193.67|10
1607710140000|2020-12-11 18:09:00|5232.51|5194.51|5231.95|5193.95|5232.53|5194.53|5231.83|5193.83|9
1607710150000|2020-12-11 18:09:10|5231.94|5193.94|5231.41|5193.41|5231.94|5193.94|5231.4|5193.4|9
1607710160000|2020-12-11 18:09:20|5231.42|5193.42|5230.94|5192.94|5231.63|5193.63|5230.94|5192.94|10
1607710170000|2020-12-11 18:09:30|5230.88|5192.88|5229.81|5191.81|5230.88|5192.88|5229.81|5191.81|8
1607710180000|2020-12-11 18:09:40|5229.76|5191.76|5229.9|5191.9|5229.94|5191.94|5229.76|5191.76|9
1607710190000|2020-12-11 18:09:50|5230.15|5192.15|5229.28|5191.28|5230.15|5192.15|5229.28|5191.28|9
1607710200000|2020-12-11 18:10:00|5229.24|5191.24|5229.18|5191.18|5229.45|5191.45|5229.14|5191.14|9
1607710210000|2020-12-11 18:10:10|5229.08|5191.08|5229.41|5191.41|5229.41|5191.41|5228.98|5190.98|9
1607710220000|2020-12-11 18:10:20|5229.44|5191.44|5229.47|5191.47|5229.54|5191.54|5228.86|5190.86|9
1607710230000|2020-12-11 18:10:30|5229.46|5191.46|5230.4|5192.4|5230.65|5192.65|5229.28|5191.28|10
1607710240000|2020-12-11 18:10:40|5230.44|5192.44|5229.81|5191.81|5230.57|5192.57|5229.81|5191.81|10
1607710250000|2020-12-11 18:10:50|5230.01|5192.01|5230.08|5192.08|5230.14|5192.14|5229.94|5191.94|9
1607710260000|2020-12-11 18:11:00|5229.88|5191.88|5229.95|5191.95|5229.96|5191.96|5229.58|5191.58|9
1607710270000|2020-12-11 18:11:10|5230.05|5192.05|5229.86|5191.86|5230.05|5192.05|5229.7|5191.7|9
1607710280000|2020-12-11 18:11:20|5229.91|5191.91|5230.36|5192.36|5230.58|5192.58|5229.66|5191.66|10
1607710290000|2020-12-11 18:11:30|5230.44|5192.44|5230.59|5192.59|5230.59|5192.59|5230.2|5192.2|9
1607710300000|2020-12-11 18:11:40|5230.71|5192.71|5230.78|5192.78|5230.8|5192.8|5230.53|5192.53|10
1607710310000|2020-12-11 18:11:50|5231.16|5193.16|5231.37|5193.37|5231.43|5193.43|5231.16|5193.16|8
1607710320000|2020-12-11 18:12:00|5231.41|5193.41|5231.38|5193.38|5231.41|5193.41|5231.14|5193.14|9
1607710330000|2020-12-11 18:12:10|5231.26|5193.26|5231.35|5193.35|5231.53|5193.53|5231.26|5193.26|9
1607710340000|2020-12-11 18:12:20|5231.38|5193.38|5231.78|5193.78|5231.78|5193.78|5231.38|5193.38|10
1607710350000|2020-12-11 18:12:30|5231.84|5193.84|5232.03|5194.03|5232.03|5194.03|5231.83|5193.83|7
1607710360000|2020-12-11 18:12:40|5231.99|5193.99|5231.76|5193.76|5231.99|5193.99|5231.45|5193.45|10
1607710370000|2020-12-11 18:12:50|5231.46|5193.46|5229.9|5191.9|5231.46|5193.46|5229.9|5191.9|9
1607710380000|2020-12-11 18:13:00|5229.36|5191.36|5227.76|5189.76|5229.4|5191.4|5227.76|5189.76|10
1607710390000|2020-12-11 18:13:10|5227.09|5189.09|5227.03|5189.03|5227.13|5189.13|5226.58|5188.58|9
1607710400000|2020-12-11 18:13:20|5227.04|5189.04|5227.17|5189.17|5227.5|5189.5|5226.94|5188.94|10
1607710410000|2020-12-11 18:13:30|5226.53|5188.53|5226.31|5188.31|5226.57|5188.57|5226.04|5188.04|10
1607710420000|2020-12-11 18:13:40|5226.29|5188.29|5227.12|5189.12|5227.12|5189.12|5226.29|5188.29|10
1607710430000|2020-12-11 18:13:50|5227.14|5189.14|5226.85|5188.85|5227.14|5189.14|5226.85|5188.85|10
1607710440000|2020-12-11 18:14:00|5226.83|5188.83|5226.13|5188.13|5226.83|5188.83|5226.13|5188.13|10
1607710450000|2020-12-11 18:14:10|5225.92|5187.92|5223.58|5185.58|5225.92|5187.92|5223.58|5185.58|10
1607710460000|2020-12-11 18:14:20|5223.5|5185.5|5222.15|5184.15|5223.6|5185.6|5222.15|5184.15|10
1607710470000|2020-12-11 18:14:30|5221.81|5183.81|5220.67|5182.67|5221.81|5183.81|5220.67|5182.67|10
1607710480000|2020-12-11 18:14:40|5220.33|5182.33|5218.98|5180.98|5220.33|5182.33|5218.98|5180.98|10
1607710490000|2020-12-11 18:14:50|5218.86|5180.86|5218.77|5180.77|5219.11|5181.11|5218.77|5180.77|10
1607710500000|2020-12-11 18:15:00|5218.79|5180.79|5217.6|5179.6|5218.79|5180.79|5217.6|5179.6|10
1607710510000|2020-12-11 18:15:10|5217.44|5179.44|5217.26|5179.26|5217.74|5179.74|5216.97|5178.97|10
1607710520000|2020-12-11 18:15:20|5217.39|5179.39|5216.81|5178.81|5217.39|5179.39|5216.81|5178.81|8
1607710530000|2020-12-11 18:15:30|5217.03|5179.03|5216.42|5178.42|5217.23|5179.23|5216.42|5178.42|9
1607710540000|2020-12-11 18:15:40|5216.47|5178.47|5215.89|5177.89|5216.51|5178.51|5215.66|5177.66|9
1607710550000|2020-12-11 18:15:50|5215.92|5177.92|5215.76|5177.76|5215.94|5177.94|5215.64|5177.64|10
1607710560000|2020-12-11 18:16:00|5215.74|5177.74|5214.83|5176.83|5215.74|5177.74|5214.72|5176.72|9
1607710570000|2020-12-11 18:16:10|5215.22|5177.22|5215.89|5177.89|5215.91|5177.91|5215.17|5177.17|9
1607710580000|2020-12-11 18:16:20|5215.87|5177.87|5215.6|5177.6|5215.95|5177.95|5215.59|5177.59|9
1607710590000|2020-12-11 18:16:30|5215.76|5177.76|5215.96|5177.96|5216.28|5178.28|5215.76|5177.76|9
1607710600000|2020-12-11 18:16:40|5215.95|5177.95|5216.01|5178.01|5216.11|5178.11|5215.81|5177.81|10
1607710610000|2020-12-11 18:16:50|5216.04|5178.04|5216.64|5178.64|5216.64|5178.64|5216.03|5178.03|10
1607710620000|2020-12-11 18:17:00|5216.65|5178.65|5216.83|5178.83|5216.91|5178.91|5216.34|5178.34|9
1607710630000|2020-12-11 18:17:10|5216.9|5178.9|5215.91|5177.91|5216.93|5178.93|5215.91|5177.91|10
1607710640000|2020-12-11 18:17:20|5215.81|5177.81|5215.62|5177.62|5215.81|5177.81|5215.38|5177.38|10
1607710650000|2020-12-11 18:17:30|5215.54|5177.54|5216.15|5178.15|5216.2|5178.2|5215.54|5177.54|9
1607710660000|2020-12-11 18:17:40|5216.17|5178.17|5216.19|5178.19|5216.37|5178.37|5216.14|5178.14|9
1607710670000|2020-12-11 18:17:50|5216.36|5178.36|5216|5178|5216.36|5178.36|5215.87|5177.87|10
1607710680000|2020-12-11 18:18:00|5215.97|5177.97|5216.51|5178.51|5216.52|5178.52|5215.97|5177.97|7
1607710690000|2020-12-11 18:18:10|5216.52|5178.52|5217.65|5179.65|5217.72|5179.72|5216.52|5178.52|9
1607710700000|2020-12-11 18:18:20|5217.85|5179.85|5218.54|5180.54|5218.55|5180.55|5217.85|5179.85|10
1607710710000|2020-12-11 18:18:30|5218.57|5180.57|5218.21|5180.21|5218.66|5180.66|5217.95|5179.95|9
1607710720000|2020-12-11 18:18:40|5218.05|5180.05|5217.74|5179.74|5218.12|5180.12|5217.63|5179.63|9
1607710730000|2020-12-11 18:18:50|5217.36|5179.36|5217.92|5179.92|5217.92|5179.92|5217.36|5179.36|9
1607710740000|2020-12-11 18:19:00|5217.96|5179.96|5218.48|5180.48|5218.48|5180.48|5217.96|5179.96|10
1607710750000|2020-12-11 18:19:10|5218.47|5180.47|5219.39|5181.39|5219.57|5181.57|5218.45|5180.45|10
1607710760000|2020-12-11 18:19:20|5219.42|5181.42|5222.47|5184.47|5222.47|5184.47|5219.42|5181.42|10
1607710770000|2020-12-11 18:19:30|5222.09|5184.09|5222.95|5184.95|5222.95|5184.95|5222.09|5184.09|9
1607710780000|2020-12-11 18:19:40|5222.98|5184.98|5223.35|5185.35|5223.35|5185.35|5222.98|5184.98|9
1607710790000|2020-12-11 18:19:50|5223.22|5185.22|5223.4|5185.4|5223.58|5185.58|5223.19|5185.19|9
1607710800000|2020-12-11 18:20:00|5222.93|5184.93|5223.47|5185.47|5223.49|5185.49|5222.79|5184.79|9
1607710810000|2020-12-11 18:20:10|5223.46|5185.46|5223.43|5185.43|5223.46|5185.46|5223.22|5185.22|10
1607710820000|2020-12-11 18:20:20|5223.41|5185.41|5223.75|5185.75|5223.75|5185.75|5223.38|5185.38|10
1607710830000|2020-12-11 18:20:30|5223.85|5185.85|5224.08|5186.08|5224.56|5186.56|5223.8|5185.8|10
1607710840000|2020-12-11 18:20:40|5224.05|5186.05|5224.22|5186.22|5224.22|5186.22|5223.94|5185.94|9
1607710850000|2020-12-11 18:20:50|5224.1|5186.1|5223.75|5185.75|5224.1|5186.1|5223.75|5185.75|10
1607710860000|2020-12-11 18:21:00|5223.67|5185.67|5224.06|5186.06|5224.08|5186.08|5223.67|5185.67|8
1607710870000|2020-12-11 18:21:10|5224.05|5186.05|5223.35|5185.35|5224.05|5186.05|5223.35|5185.35|10
1607710880000|2020-12-11 18:21:20|5223.27|5185.27|5222.61|5184.61|5223.33|5185.33|5222.61|5184.61|9
1607710890000|2020-12-11 18:21:30|5222.44|5184.44|5221.4|5183.4|5222.48|5184.48|5221.4|5183.4|9
1607710900000|2020-12-11 18:21:40|5221.28|5183.28|5220.5|5182.5|5221.28|5183.28|5220.5|5182.5|9
1607710910000|2020-12-11 18:21:50|5220.49|5182.49|5220.52|5182.52|5220.55|5182.55|5220.33|5182.33|10
1607710920000|2020-12-11 18:22:00|5220.55|5182.55|5221.35|5183.35|5221.35|5183.35|5220.43|5182.43|10
1607710930000|2020-12-11 18:22:10|5221.28|5183.28|5221.47|5183.47|5221.51|5183.51|5221.06|5183.06|9
1607710940000|2020-12-11 18:22:20|5221.53|5183.53|5221.16|5183.16|5221.53|5183.53|5221.16|5183.16|10
1607710950000|2020-12-11 18:22:30|5221.2|5183.2|5221.02|5183.02|5221.48|5183.48|5221.01|5183.01|10
1607710960000|2020-12-11 18:22:40|5221.05|5183.05|5221.05|5183.05|5221.16|5183.16|5220.94|5182.94|10
1607710970000|2020-12-11 18:22:50|5220.99|5182.99|5220.8|5182.8|5221.11|5183.11|5220.73|5182.73|7
1607710980000|2020-12-11 18:23:00|5220.9|5182.9|5220.7|5182.7|5220.9|5182.9|5220.7|5182.7|10
1607710990000|2020-12-11 18:23:10|5220.67|5182.67|5220.35|5182.35|5220.74|5182.74|5220.35|5182.35|9
1607711000000|2020-12-11 18:23:20|5220.34|5182.34|5219.85|5181.85|5220.35|5182.35|5219.85|5181.85|9
1607711010000|2020-12-11 18:23:30|5219.79|5181.79|5218.83|5180.83|5219.81|5181.81|5218.83|5180.83|9
1607711020000|2020-12-11 18:23:40|5218.72|5180.72|5218.35|5180.35|5218.92|5180.92|5218.17|5180.17|10
1607711030000|2020-12-11 18:23:50|5218.38|5180.38|5218.82|5180.82|5218.82|5180.82|5218.18|5180.18|10
1607711040000|2020-12-11 18:24:00|5218.75|5180.75|5218.61|5180.61|5219.07|5181.07|5218.6|5180.6|10
1607711050000|2020-12-11 18:24:10|5218.66|5180.66|5219.13|5181.13|5219.26|5181.26|5218.66|5180.66|9
1607711060000|2020-12-11 18:24:20|5219|5181|5219.36|5181.36|5219.36|5181.36|5218.93|5180.93|9
1607711070000|2020-12-11 18:24:30|5219.27|5181.27|5219.78|5181.78|5219.78|5181.78|5219.18|5181.18|9
1607711080000|2020-12-11 18:24:40|5219.76|5181.76|5219.09|5181.09|5219.87|5181.87|5219.09|5181.09|9
1607711090000|2020-12-11 18:24:50|5219.06|5181.06|5218.55|5180.55|5219.06|5181.06|5218.55|5180.55|10
1607711100000|2020-12-11 18:25:00|5218.43|5180.43|5217.01|5179.01|5218.43|5180.43|5216.82|5178.82|10
1607711110000|2020-12-11 18:25:10|5216.83|5178.83|5216.81|5178.81|5216.85|5178.85|5216.64|5178.64|10
1607711120000|2020-12-11 18:25:20|5216.88|5178.88|5216.76|5178.76|5216.95|5178.95|5216.76|5178.76|10
1607711130000|2020-12-11 18:25:30|5216.68|5178.68|5216.54|5178.54|5216.82|5178.82|5216.36|5178.36|10
1607711140000|2020-12-11 18:25:40|5216.5|5178.5|5216.55|5178.55|5216.67|5178.67|5216.44|5178.44|10
1607711150000|2020-12-11 18:25:50|5216.47|5178.47|5216.53|5178.53|5216.53|5178.53|5216.25|5178.25|10
1607711160000|2020-12-11 18:26:00|5216.59|5178.59|5216.74|5178.74|5216.85|5178.85|5216.54|5178.54|10
1607711170000|2020-12-11 18:26:10|5217.1|5179.1|5218.02|5180.02|5218.02|5180.02|5217.1|5179.1|9
1607711180000|2020-12-11 18:26:20|5218.03|5180.03|5218.4|5180.4|5218.49|5180.49|5218.03|5180.03|10
1607711190000|2020-12-11 18:26:30|5218.43|5180.43|5219.33|5181.33|5219.33|5181.33|5218.36|5180.36|9
1607711200000|2020-12-11 18:26:40|5219.45|5181.45|5219.21|5181.21|5219.45|5181.45|5219.04|5181.04|9
1607711210000|2020-12-11 18:26:50|5219.23|5181.23|5218.29|5180.29|5219.23|5181.23|5218.29|5180.29|9
1607711220000|2020-12-11 18:27:00|5218.45|5180.45|5218.59|5180.59|5218.86|5180.86|5218.43|5180.43|10
1607711230000|2020-12-11 18:27:10|5218.63|5180.63|5219.01|5181.01|5219.01|5181.01|5218.63|5180.63|10
1607711240000|2020-12-11 18:27:20|5219.67|5181.67|5221.23|5183.23|5221.23|5183.23|5219.67|5181.67|10
1607711250000|2020-12-11 18:27:30|5221.61|5183.61|5222.46|5184.46|5222.56|5184.56|5221.61|5183.61|10
1607711260000|2020-12-11 18:27:40|5222.7|5184.7|5223.59|5185.59|5223.59|5185.59|5222.57|5184.57|10
1607711270000|2020-12-11 18:27:50|5223.87|5185.87|5224.62|5186.62|5224.63|5186.63|5223.87|5185.87|9
1607711280000|2020-12-11 18:28:00|5225.3|5187.3|5226.17|5188.17|5226.21|5188.21|5224.99|5186.99|8
1607711290000|2020-12-11 18:28:10|5226.16|5188.16|5228|5190|5228|5190|5226.16|5188.16|9
1607711300000|2020-12-11 18:28:20|5228.3|5190.3|5229.24|5191.24|5229.24|5191.24|5228.3|5190.3|9
1607711310000|2020-12-11 18:28:30|5229.25|5191.25|5228.22|5190.22|5229.25|5191.25|5228.22|5190.22|10
1607711320000|2020-12-11 18:28:40|5228.24|5190.24|5226.46|5188.46|5228.24|5190.24|5226.15|5188.15|10
1607711330000|2020-12-11 18:28:50|5226.2|5188.2|5225.52|5187.52|5226.2|5188.2|5225.45|5187.45|10
1607711340000|2020-12-11 18:29:00|5226|5188|5226.48|5188.48|5226.48|5188.48|5225.89|5187.89|10
1607711350000|2020-12-11 18:29:10|5226.32|5188.32|5226.86|5188.86|5226.88|5188.88|5226.32|5188.32|10
1607711360000|2020-12-11 18:29:20|5226.91|5188.91|5226.69|5188.69|5226.94|5188.94|5226.66|5188.66|10
1607711370000|2020-12-11 18:29:30|5226.62|5188.62|5226.82|5188.82|5226.99|5188.99|5226.55|5188.55|10
1607711380000|2020-12-11 18:29:40|5226.69|5188.69|5227.12|5189.12|5227.12|5189.12|5226.45|5188.45|10
1607711390000|2020-12-11 18:29:50|5227.2|5189.2|5228.09|5190.09|5228.25|5190.25|5227.2|5189.2|10
1607711400000|2020-12-11 18:30:00|5228.12|5190.12|5228.28|5190.28|5228.28|5190.28|5227.99|5189.99|8
1607711410000|2020-12-11 18:30:10|5228.24|5190.24|5229.31|5191.31|5229.31|5191.31|5228.24|5190.24|9
1607711420000|2020-12-11 18:30:20|5229.44|5191.44|5233.62|5195.62|5233.67|5195.67|5229.44|5191.44|10
1607711430000|2020-12-11 18:30:30|5233.99|5195.99|5234.36|5196.36|5234.37|5196.37|5233.71|5195.71|10
1607711440000|2020-12-11 18:30:40|5234.65|5196.65|5235.52|5197.52|5235.55|5197.55|5234.65|5196.65|10
1607711450000|2020-12-11 18:30:50|5235.47|5197.47|5233.65|5195.65|5235.47|5197.47|5233.65|5195.65|10
1607711460000|2020-12-11 18:31:00|5233.51|5195.51|5234.44|5196.44|5234.75|5196.75|5233.37|5195.37|10
1607711470000|2020-12-11 18:31:10|5234.56|5196.56|5235.45|5197.45|5235.45|5197.45|5234.51|5196.51|10
1607711480000|2020-12-11 18:31:20|5235.22|5197.22|5235.42|5197.42|5235.44|5197.44|5235|5197|10
1607711490000|2020-12-11 18:31:30|5235.43|5197.43|5235.38|5197.38|5235.69|5197.69|5235.21|5197.21|10
1607711500000|2020-12-11 18:31:40|5234.92|5196.92|5233.9|5195.9|5234.92|5196.92|5233.79|5195.79|9
1607711510000|2020-12-11 18:31:50|5233.83|5195.83|5234.06|5196.06|5234.06|5196.06|5233.83|5195.83|10
1607711520000|2020-12-11 18:32:00|5234.03|5196.03|5235.36|5197.36|5235.36|5197.36|5234.03|5196.03|10
1607711530000|2020-12-11 18:32:10|5235.59|5197.59|5236.5|5198.5|5236.59|5198.59|5235.55|5197.55|10
1607711540000|2020-12-11 18:32:20|5236.51|5198.51|5236.85|5198.85|5237.09|5199.09|5236.51|5198.51|10
1607711550000|2020-12-11 18:32:30|5236.84|5198.84|5236.75|5198.75|5237.11|5199.11|5236.75|5198.75|10
1607711560000|2020-12-11 18:32:40|5236.3|5198.3|5236.33|5198.33|5236.49|5198.49|5236.28|5198.28|10
1607711570000|2020-12-11 18:32:50|5236.67|5198.67|5237.01|5199.01|5237.14|5199.14|5236.38|5198.38|9
1607711580000|2020-12-11 18:33:00|5237.17|5199.17|5237.26|5199.26|5237.58|5199.58|5237.17|5199.17|10
1607711590000|2020-12-11 18:33:10|5237.24|5199.24|5237.14|5199.14|5237.24|5199.24|5236.88|5198.88|10
1607711600000|2020-12-11 18:33:20|5237.06|5199.06|5236.58|5198.58|5237.39|5199.39|5236.58|5198.58|10
1607711610000|2020-12-11 18:33:30|5236.63|5198.63|5235.66|5197.66|5236.63|5198.63|5235.66|5197.66|10
1607711620000|2020-12-11 18:33:40|5235.57|5197.57|5234.1|5196.1|5235.57|5197.57|5234.06|5196.06|10
1607711630000|2020-12-11 18:33:50|5233.48|5195.48|5232.62|5194.62|5233.48|5195.48|5232.45|5194.45|10
1607711640000|2020-12-11 18:34:00|5232.56|5194.56|5232.33|5194.33|5232.6|5194.6|5232.27|5194.27|10
1607711650000|2020-12-11 18:34:10|5232.31|5194.31|5232.96|5194.96|5232.96|5194.96|5232.31|5194.31|9
1607711660000|2020-12-11 18:34:20|5232.93|5194.93|5233|5195|5233.03|5195.03|5232.91|5194.91|9
1607711670000|2020-12-11 18:34:30|5232.95|5194.95|5233.33|5195.33|5233.42|5195.42|5232.93|5194.93|9
1607711680000|2020-12-11 18:34:40|5233.19|5195.19|5233.72|5195.72|5233.82|5195.82|5233.19|5195.19|10
1607711690000|2020-12-11 18:34:50|5233.69|5195.69|5233.74|5195.74|5233.8|5195.8|5233.63|5195.63|10
1607711700000|2020-12-11 18:35:00|5233.55|5195.55|5233.89|5195.89|5233.96|5195.96|5233.53|5195.53|7
1607711710000|2020-12-11 18:35:10|5233.91|5195.91|5234.84|5196.84|5235.14|5197.14|5233.88|5195.88|9
1607711720000|2020-12-11 18:35:20|5234.85|5196.85|5235.46|5197.46|5235.46|5197.46|5234.85|5196.85|9
1607711730000|2020-12-11 18:35:30|5235.52|5197.52|5235.48|5197.48|5235.6|5197.6|5235.31|5197.31|8
1607711740000|2020-12-11 18:35:40|5235.45|5197.45|5235.64|5197.64|5235.64|5197.64|5235.21|5197.21|9
1607711750000|2020-12-11 18:35:50|5235.68|5197.68|5236.12|5198.12|5236.14|5198.14|5235.62|5197.62|9
1607711760000|2020-12-11 18:36:00|5236.17|5198.17|5236.73|5198.73|5236.82|5198.82|5236.03|5198.03|9
1607711770000|2020-12-11 18:36:10|5236.47|5198.47|5236.14|5198.14|5236.47|5198.47|5236.05|5198.05|10
1607711780000|2020-12-11 18:36:20|5236.13|5198.13|5235.65|5197.65|5236.13|5198.13|5235.44|5197.44|9
1607711790000|2020-12-11 18:36:30|5235.55|5197.55|5235.64|5197.64|5235.81|5197.81|5235.55|5197.55|10
1607711800000|2020-12-11 18:36:40|5235.78|5197.78|5234.8|5196.8|5235.78|5197.78|5234.8|5196.8|9
1607711810000|2020-12-11 18:36:50|5234.72|5196.72|5233.3|5195.3|5234.72|5196.72|5233.14|5195.14|10
1607711820000|2020-12-11 18:37:00|5233.24|5195.24|5232.86|5194.86|5233.63|5195.63|5232.86|5194.86|10
1607711830000|2020-12-11 18:37:10|5233.06|5195.06|5233.99|5195.99|5233.99|5195.99|5233.03|5195.03|10
1607711840000|2020-12-11 18:37:20|5233.97|5195.97|5236.09|5198.09|5236.09|5198.09|5233.97|5195.97|9
1607711850000|2020-12-11 18:37:30|5236.38|5198.38|5238.97|5200.97|5239.2|5201.2|5236.38|5198.38|10
1607711860000|2020-12-11 18:37:40|5238.98|5200.98|5239.07|5201.07|5239.22|5201.22|5238.98|5200.98|8
1607711870000|2020-12-11 18:37:50|5239.06|5201.06|5240.09|5202.09|5240.09|5202.09|5239.06|5201.06|10
1607711880000|2020-12-11 18:38:00|5239.85|5201.85|5240.18|5202.18|5240.23|5202.23|5239.85|5201.85|9
1607711890000|2020-12-11 18:38:10|5240.4|5202.4|5240.44|5202.44|5240.59|5202.59|5240.29|5202.29|9
1607711900000|2020-12-11 18:38:20|5240.5|5202.5|5240.17|5202.17|5240.5|5202.5|5240.09|5202.09|10
1607711910000|2020-12-11 18:38:30|5240.25|5202.25|5240.57|5202.57|5240.57|5202.57|5240.1|5202.1|9
1607711920000|2020-12-11 18:38:40|5240.68|5202.68|5241.1|5203.1|5241.63|5203.63|5240.68|5202.68|10
1607711930000|2020-12-11 18:38:50|5241.23|5203.23|5242.21|5204.21|5242.39|5204.39|5241.23|5203.23|10
1607711940000|2020-12-11 18:39:00|5242.24|5204.24|5242.45|5204.45|5242.54|5204.54|5242.24|5204.24|10
1607711950000|2020-12-11 18:39:10|5242.56|5204.56|5243.53|5205.53|5243.53|5205.53|5242.42|5204.42|10
1607711960000|2020-12-11 18:39:20|5243.42|5205.42|5244.17|5206.17|5244.43|5206.43|5243.42|5205.42|10
1607711970000|2020-12-11 18:39:30|5244.28|5206.28|5244.97|5206.97|5244.97|5206.97|5244.28|5206.28|9
1607711980000|2020-12-11 18:39:40|5244.99|5206.99|5244.94|5206.94|5245.35|5207.35|5244.94|5206.94|8
1607711990000|2020-12-11 18:39:50|5245.02|5207.02|5245.19|5207.19|5245.19|5207.19|5245.02|5207.02|8
1607712000000|2020-12-11 18:40:00|5245.18|5207.18|5245.13|5207.13|5245.28|5207.28|5245.12|5207.12|10
1607712010000|2020-12-11 18:40:10|5245.09|5207.09|5244.87|5206.87|5245.09|5207.09|5244.83|5206.83|9
1607712020000|2020-12-11 18:40:20|5244.62|5206.62|5244.19|5206.19|5244.64|5206.64|5244.19|5206.19|9
1607712030000|2020-12-11 18:40:30|5244.06|5206.06|5244.12|5206.12|5244.55|5206.55|5244.03|5206.03|10
1607712040000|2020-12-11 18:40:40|5244.1|5206.1|5244.39|5206.39|5244.68|5206.68|5244.06|5206.06|8
1607712050000|2020-12-11 18:40:50|5244.55|5206.55|5244.71|5206.71|5244.93|5206.93|5244.55|5206.55|10
1607712060000|2020-12-11 18:41:00|5244.96|5206.96|5245.47|5207.47|5245.47|5207.47|5244.96|5206.96|9
1607712070000|2020-12-11 18:41:10|5245.56|5207.56|5245.71|5207.71|5245.97|5207.97|5245.56|5207.56|10
1607712080000|2020-12-11 18:41:20|5245.83|5207.83|5246.47|5208.47|5246.47|5208.47|5245.83|5207.83|8
1607712090000|2020-12-11 18:41:30|5246.41|5208.41|5246.73|5208.73|5246.96|5208.96|5246.34|5208.34|10
1607712100000|2020-12-11 18:41:40|5246.72|5208.72|5247.29|5209.29|5247.29|5209.29|5246.72|5208.72|7
1607712110000|2020-12-11 18:41:50|5247.15|5209.15|5247.62|5209.62|5247.62|5209.62|5246.94|5208.94|10
1607712120000|2020-12-11 18:42:00|5247.63|5209.63|5248.18|5210.18|5248.55|5210.55|5247.63|5209.63|10
1607712130000|2020-12-11 18:42:10|5248.37|5210.37|5249.17|5211.17|5249.17|5211.17|5248.19|5210.19|10
1607712140000|2020-12-11 18:42:20|5249.4|5211.4|5249.39|5211.39|5249.59|5211.59|5249.29|5211.29|9
1607712150000|2020-12-11 18:42:30|5249.54|5211.54|5249.29|5211.29|5249.54|5211.54|5249.01|5211.01|8
1607712160000|2020-12-11 18:42:40|5249.43|5211.43|5250.85|5212.85|5250.87|5212.87|5249.43|5211.43|9
1607712170000|2020-12-11 18:42:50|5250.92|5212.92|5251.7|5213.7|5251.7|5213.7|5250.92|5212.92|9
1607712180000|2020-12-11 18:43:00|5252.1|5214.1|5252.52|5214.52|5252.6|5214.6|5252.1|5214.1|10
1607712190000|2020-12-11 18:43:10|5252.51|5214.51|5253.02|5215.02|5253.27|5215.27|5252.51|5214.51|10
1607712200000|2020-12-11 18:43:20|5253.08|5215.08|5252.58|5214.58|5253.08|5215.08|5252.34|5214.34|10
1607712210000|2020-12-11 18:43:30|5252.3|5214.3|5253.3|5215.3|5253.53|5215.53|5252.24|5214.24|10
1607712220000|2020-12-11 18:43:40|5253.32|5215.32|5253.88|5215.88|5253.88|5215.88|5253.32|5215.32|8
1607712230000|2020-12-11 18:43:50|5253.94|5215.94|5255.49|5217.49|5255.67|5217.67|5253.93|5215.93|10
1607712240000|2020-12-11 18:44:00|5255.75|5217.75|5255.25|5217.25|5255.75|5217.75|5255.25|5217.25|10
1607712250000|2020-12-11 18:44:10|5255.33|5217.33|5256.68|5218.68|5256.96|5218.96|5255.33|5217.33|10
1607712260000|2020-12-11 18:44:20|5256.77|5218.77|5257.26|5219.26|5257.26|5219.26|5256.63|5218.63|9
1607712270000|2020-12-11 18:44:30|5257.3|5219.3|5257.75|5219.75|5257.76|5219.76|5257.3|5219.3|10
1607712280000|2020-12-11 18:44:40|5257.74|5219.74|5258.37|5220.37|5258.37|5220.37|5257.74|5219.74|10
1607712290000|2020-12-11 18:44:50|5258.23|5220.23|5258.24|5220.24|5258.73|5220.73|5258.09|5220.09|10
1607712300000|2020-12-11 18:45:00|5258.26|5220.26|5256.08|5218.08|5258.26|5220.26|5256.08|5218.08|10
1607712310000|2020-12-11 18:45:10|5255.74|5217.74|5253.83|5215.83|5255.74|5217.74|5253.83|5215.83|10
1607712320000|2020-12-11 18:45:20|5253.47|5215.47|5254.91|5216.91|5254.91|5216.91|5253.25|5215.25|10
1607712330000|2020-12-11 18:45:30|5255.13|5217.13|5255.56|5217.56|5255.98|5217.98|5255.13|5217.13|10
1607712340000|2020-12-11 18:45:40|5255.98|5217.98|5258.11|5220.11|5258.11|5220.11|5255.98|5217.98|10
1607712350000|2020-12-11 18:45:50|5257.82|5219.82|5259.48|5221.48|5259.48|5221.48|5257.82|5219.82|10
1607712360000|2020-12-11 18:46:00|5259.02|5221.02|5260.58|5222.58|5260.58|5222.58|5259|5221|10
1607712370000|2020-12-11 18:46:10|5261.08|5223.08|5262.32|5224.32|5262.32|5224.32|5260.96|5222.96|10
1607712380000|2020-12-11 18:46:20|5261.64|5223.64|5264.47|5226.47|5265.7|5227.7|5261.64|5223.64|10
1607712390000|2020-12-11 18:46:30|5264.83|5226.83|5265.6|5227.6|5265.88|5227.88|5264.75|5226.75|9
1607712400000|2020-12-11 18:46:40|5265.79|5227.79|5265.64|5227.64|5265.81|5227.81|5265.56|5227.56|10
1607712410000|2020-12-11 18:46:50|5265.45|5227.45|5264.04|5226.04|5265.45|5227.45|5263.73|5225.73|9
1607712420000|2020-12-11 18:47:00|5264.27|5226.27|5264.48|5226.48|5264.48|5226.48|5263.66|5225.66|10
1607712430000|2020-12-11 18:47:10|5264.65|5226.65|5267.62|5229.62|5267.62|5229.62|5264.65|5226.65|9
1607712440000|2020-12-11 18:47:20|5267.51|5229.51|5268.57|5230.57|5268.57|5230.57|5267.51|5229.51|10
1607712450000|2020-12-11 18:47:30|5268.55|5230.55|5269.57|5231.57|5270.19|5232.19|5268.55|5230.55|10
1607712460000|2020-12-11 18:47:40|5269.99|5231.99|5271.82|5233.82|5271.82|5233.82|5269.99|5231.99|10
1607712470000|2020-12-11 18:47:50|5271.85|5233.85|5272.83|5234.83|5273.01|5235.01|5271.85|5233.85|10
1607712480000|2020-12-11 18:48:00|5272.99|5234.99|5273.27|5235.27|5273.61|5235.61|5272.99|5234.99|10
1607712490000|2020-12-11 18:48:10|5272.79|5234.79|5271.2|5233.2|5272.79|5234.79|5270.58|5232.58|10
1607712500000|2020-12-11 18:48:20|5270.69|5232.69|5270.17|5232.17|5270.81|5232.81|5270|5232|10
1607712510000|2020-12-11 18:48:30|5270.1|5232.1|5268.43|5230.43|5270.1|5232.1|5268.43|5230.43|10
1607712520000|2020-12-11 18:48:40|5268.82|5230.82|5268.15|5230.15|5268.82|5230.82|5267.68|5229.68|10
1607712530000|2020-12-11 18:48:50|5268.01|5230.01|5268.65|5230.65|5268.93|5230.93|5268.01|5230.01|10
1607712540000|2020-12-11 18:49:00|5268.67|5230.67|5268.19|5230.19|5268.74|5230.74|5268.19|5230.19|10
1607712550000|2020-12-11 18:49:10|5268.53|5230.53|5268.52|5230.52|5268.72|5230.72|5268.08|5230.08|9
1607712560000|2020-12-11 18:49:20|5268.31|5230.31|5266.74|5228.74|5268.31|5230.31|5266.74|5228.74|10
1607712570000|2020-12-11 18:49:30|5265.86|5227.86|5266.11|5228.11|5266.11|5228.11|5264.7|5226.7|9
1607712580000|2020-12-11 18:49:40|5266.72|5228.72|5265.5|5227.5|5266.72|5228.72|5265.5|5227.5|10
1607712590000|2020-12-11 18:49:50|5265.41|5227.41|5264.75|5226.75|5265.41|5227.41|5264.75|5226.75|10
1607712600000|2020-12-11 18:50:00|5264.64|5226.64|5263.85|5225.85|5264.96|5226.96|5263.85|5225.85|10
1607712610000|2020-12-11 18:50:10|5263.4|5225.4|5261.13|5223.13|5263.4|5225.4|5261.13|5223.13|9
1607712620000|2020-12-11 18:50:20|5261.92|5223.92|5263.2|5225.2|5263.2|5225.2|5261.33|5223.33|10
1607712630000|2020-12-11 18:50:30|5263.26|5225.26|5263.56|5225.56|5263.85|5225.85|5263.01|5225.01|10
1607712640000|2020-12-11 18:50:40|5263.71|5225.71|5264.26|5226.26|5264.26|5226.26|5263.48|5225.48|10
1607712650000|2020-12-11 18:50:50|5264.25|5226.25|5264.75|5226.75|5264.75|5226.75|5264.25|5226.25|9
1607712660000|2020-12-11 18:51:00|5264.67|5226.67|5266.04|5228.04|5266.04|5228.04|5264.04|5226.04|10
1607712670000|2020-12-11 18:51:10|5266.11|5228.11|5267.23|5229.23|5267.25|5229.25|5266.11|5228.11|10
1607712680000|2020-12-11 18:51:20|5267.76|5229.76|5272.25|5234.25|5272.25|5234.25|5267.76|5229.76|10
1607712690000|2020-12-11 18:51:30|5272.21|5234.21|5275.5|5237.5|5275.5|5237.5|5272.21|5234.21|10
1607712700000|2020-12-11 18:51:40|5276.1|5238.1|5277.85|5239.85|5277.85|5239.85|5276.1|5238.1|10
1607712710000|2020-12-11 18:51:50|5277.92|5239.92|5280.64|5242.64|5280.64|5242.64|5277.92|5239.92|10
1607712720000|2020-12-11 18:52:00|5281.02|5243.02|5283.18|5245.18|5283.18|5245.18|5280.92|5242.92|10
1607712730000|2020-12-11 18:52:10|5283.93|5245.93|5283.96|5245.96|5284.67|5246.67|5283.87|5245.87|10
1607712740000|2020-12-11 18:52:20|5284.05|5246.05|5283.78|5245.78|5284.1|5246.1|5283.66|5245.66|9
1607712750000|2020-12-11 18:52:30|5284.14|5246.14|5284.13|5246.13|5284.21|5246.21|5283.16|5245.16|10
1607712760000|2020-12-11 18:52:40|5284.91|5246.91|5284.86|5246.86|5284.95|5246.95|5284.62|5246.62|10
1607712770000|2020-12-11 18:52:50|5284.93|5246.93|5284.09|5246.09|5285.2|5247.2|5284.09|5246.09|10
1607712780000|2020-12-11 18:53:00|5283.88|5245.88|5282.65|5244.65|5283.88|5245.88|5282.63|5244.63|10
1607712790000|2020-12-11 18:53:10|5282.48|5244.48|5283.74|5245.74|5283.74|5245.74|5282.48|5244.48|10
1607712800000|2020-12-11 18:53:20|5284.27|5246.27|5285.15|5247.15|5285.15|5247.15|5284.22|5246.22|10
1607712810000|2020-12-11 18:53:30|5285.07|5247.07|5286.49|5248.49|5286.6|5248.6|5285.07|5247.07|10
1607712820000|2020-12-11 18:53:40|5286.4|5248.4|5285.21|5247.21|5286.46|5248.46|5285.15|5247.15|10
1607712830000|2020-12-11 18:53:50|5284.68|5246.68|5282.34|5244.34|5284.68|5246.68|5282.3|5244.3|10
1607712840000|2020-12-11 18:54:00|5282.41|5244.41|5277.69|5239.69|5282.41|5244.41|5277.69|5239.69|10
1607712850000|2020-12-11 18:54:10|5278.62|5240.62|5278.35|5240.35|5279.13|5241.13|5277.83|5239.83|10
1607712860000|2020-12-11 18:54:20|5278.66|5240.66|5277.94|5239.94|5278.8|5240.8|5277.78|5239.78|10
1607712870000|2020-12-11 18:54:30|5278.13|5240.13|5279.74|5241.74|5279.74|5241.74|5277.91|5239.91|10
1607712880000|2020-12-11 18:54:40|5280.13|5242.13|5281.6|5243.6|5281.7|5243.7|5280.09|5242.09|10
1607712890000|2020-12-11 18:54:50|5281.89|5243.89|5281.51|5243.51|5282.18|5244.18|5281.5|5243.5|10
1607712900000|2020-12-11 18:55:00|5281.45|5243.45|5281.34|5243.34|5281.5|5243.5|5281.33|5243.33|10
1607712910000|2020-12-11 18:55:10|5280.59|5242.59|5279.54|5241.54|5280.7|5242.7|5279.54|5241.54|10
1607712920000|2020-12-11 18:55:20|5279.35|5241.35|5279.49|5241.49|5279.58|5241.58|5278.64|5240.64|10
1607712930000|2020-12-11 18:55:30|5279.84|5241.84|5280.44|5242.44|5280.58|5242.58|5279.84|5241.84|10
1607712940000|2020-12-11 18:55:40|5281|5243|5280.78|5242.78|5281.14|5243.14|5280.78|5242.78|9
1607712950000|2020-12-11 18:55:50|5280.63|5242.63|5280.92|5242.92|5281.82|5243.82|5280.63|5242.63|10
1607712960000|2020-12-11 18:56:00|5280.79|5242.79|5278.63|5240.63|5280.89|5242.89|5278.63|5240.63|10
1607712970000|2020-12-11 18:56:10|5278.78|5240.78|5278.73|5240.73|5278.86|5240.86|5278.42|5240.42|10
1607712980000|2020-12-11 18:56:20|5278.75|5240.75|5279.64|5241.64|5279.64|5241.64|5278.68|5240.68|10
1607712990000|2020-12-11 18:56:30|5279.78|5241.78|5280.89|5242.89|5280.89|5242.89|5279.78|5241.78|10
1607713000000|2020-12-11 18:56:40|5280.93|5242.93|5280.35|5242.35|5280.93|5242.93|5280.35|5242.35|9
1607713010000|2020-12-11 18:56:50|5280.49|5242.49|5280.18|5242.18|5280.68|5242.68|5279.82|5241.82|9
1607713020000|2020-12-11 18:57:00|5280.04|5242.04|5280.94|5242.94|5280.94|5242.94|5280.04|5242.04|9
1607713030000|2020-12-11 18:57:10|5281.17|5243.17|5282.63|5244.63|5282.63|5244.63|5281.11|5243.11|8
1607713040000|2020-12-11 18:57:20|5282.85|5244.85|5284.04|5246.04|5284.75|5246.75|5282.85|5244.85|10
1607713050000|2020-12-11 18:57:30|5284.13|5246.13|5284.09|5246.09|5284.18|5246.18|5284.06|5246.06|9
1607713060000|2020-12-11 18:57:40|5284.23|5246.23|5284.77|5246.77|5284.77|5246.77|5284.22|5246.22|10
1607713070000|2020-12-11 18:57:50|5284.91|5246.91|5284.13|5246.13|5284.91|5246.91|5284.13|5246.13|10
1607713080000|2020-12-11 18:58:00|5283.59|5245.59|5282.3|5244.3|5283.59|5245.59|5282.09|5244.09|10
1607713090000|2020-12-11 18:58:10|5282.1|5244.1|5282.36|5244.36|5282.4|5244.4|5282.07|5244.07|10
1607713100000|2020-12-11 18:58:20|5282.37|5244.37|5284.09|5246.09|5284.09|5246.09|5282.37|5244.37|10
1607713110000|2020-12-11 18:58:30|5284.41|5246.41|5286.6|5248.6|5286.6|5248.6|5284.41|5246.41|10
1607713120000|2020-12-11 18:58:40|5286.77|5248.77|5288.14|5250.14|5288.15|5250.15|5286.77|5248.77|9
1607713130000|2020-12-11 18:58:50|5288.62|5250.62|5288.46|5250.46|5288.7|5250.7|5288.39|5250.39|10
1607713140000|2020-12-11 18:59:00|5288.2|5250.2|5287.24|5249.24|5288.24|5250.24|5287.24|5249.24|10
1607713150000|2020-12-11 18:59:10|5287.21|5249.21|5287.59|5249.59|5287.59|5249.59|5287.21|5249.21|9
1607713160000|2020-12-11 18:59:20|5287.57|5249.57|5285.79|5247.79|5287.57|5249.57|5285.79|5247.79|10
1607713170000|2020-12-11 18:59:30|5285.26|5247.26|5284.61|5246.61|5285.28|5247.28|5284.61|5246.61|10
1607713180000|2020-12-11 18:59:40|5284.06|5246.06|5283.85|5245.85|5284.06|5246.06|5283.05|5245.05|10
1607713190000|2020-12-11 18:59:50|5283.66|5245.66|5283.81|5245.81|5284.04|5246.04|5283.66|5245.66|10
1607713200000|2020-12-11 19:00:00|5283.79|5245.79|5285.78|5247.78|5285.78|5247.78|5283.66|5245.66|10
1607713210000|2020-12-11 19:00:10|5286.23|5248.23|5286.32|5248.32|5286.32|5248.32|5285.78|5247.78|10
1607713220000|2020-12-11 19:00:20|5286.45|5248.45|5286.93|5248.93|5286.93|5248.93|5286.32|5248.32|10
1607713230000|2020-12-11 19:00:30|5286.89|5248.89|5287.53|5249.53|5287.53|5249.53|5286.89|5248.89|9
1607713240000|2020-12-11 19:00:40|5287.43|5249.43|5288.03|5250.03|5288.03|5250.03|5287.43|5249.43|9
1607713250000|2020-12-11 19:00:50|5288.02|5250.02|5288.49|5250.49|5288.49|5250.49|5288.02|5250.02|10
1607713260000|2020-12-11 19:01:00|5288.46|5250.46|5287.7|5249.7|5288.53|5250.53|5287.7|5249.7|10
1607713270000|2020-12-11 19:01:10|5287.53|5249.53|5286.77|5248.77|5287.53|5249.53|5286.59|5248.59|10
1607713280000|2020-12-11 19:01:20|5286.78|5248.78|5285.93|5247.93|5286.78|5248.78|5285.93|5247.93|9
1607713290000|2020-12-11 19:01:30|5285.91|5247.91|5284.52|5246.52|5285.91|5247.91|5284.41|5246.41|8
1607713300000|2020-12-11 19:01:40|5284.12|5246.12|5282.4|5244.4|5284.12|5246.12|5282.21|5244.21|10
1607713310000|2020-12-11 19:01:50|5282.12|5244.12|5282.56|5244.56|5282.56|5244.56|5281.55|5243.55|10
1607713320000|2020-12-11 19:02:00|5282.46|5244.46|5282.45|5244.45|5282.51|5244.51|5282.04|5244.04|10
1607713330000|2020-12-11 19:02:10|5282.52|5244.52|5282.83|5244.83|5283.07|5245.07|5282.49|5244.49|10
1607713340000|2020-12-11 19:02:20|5282.98|5244.98|5283.64|5245.64|5283.64|5245.64|5282.98|5244.98|8
1607713350000|2020-12-11 19:02:30|5283.65|5245.65|5286.08|5248.08|5286.08|5248.08|5283.65|5245.65|10
1607713360000|2020-12-11 19:02:40|5286.43|5248.43|5288.7|5250.7|5288.7|5250.7|5286.43|5248.43|9
1607713370000|2020-12-11 19:02:50|5289.28|5251.28|5290.87|5252.87|5290.87|5252.87|5289.28|5251.28|10
1607713380000|2020-12-11 19:03:00|5290.93|5252.93|5290.44|5252.44|5291.16|5253.16|5290.44|5252.44|10
1607713390000|2020-12-11 19:03:10|5290.62|5252.62|5290.71|5252.71|5290.75|5252.75|5290.3|5252.3|10
1607713400000|2020-12-11 19:03:20|5291.11|5253.11|5292.16|5254.16|5292.16|5254.16|5291.01|5253.01|8
1607713410000|2020-12-11 19:03:30|5292.44|5254.44|5292.26|5254.26|5292.52|5254.52|5292.2|5254.2|9
1607713420000|2020-12-11 19:03:40|5292.29|5254.29|5292.92|5254.92|5292.92|5254.92|5292.24|5254.24|10
1607713430000|2020-12-11 19:03:50|5292.77|5254.77|5292.66|5254.66|5293.29|5255.29|5292.66|5254.66|10
1607713440000|2020-12-11 19:04:00|5292.71|5254.71|5292.83|5254.83|5292.87|5254.87|5292.56|5254.56|10
1607713450000|2020-12-11 19:04:10|5292.64|5254.64|5293.3|5255.3|5293.3|5255.3|5292.64|5254.64|10
1607713460000|2020-12-11 19:04:20|5293.6|5255.6|5293|5255|5293.6|5255.6|5293|5255|10
1607713470000|2020-12-11 19:04:30|5292.52|5254.52|5290.06|5252.06|5292.52|5254.52|5290.06|5252.06|10
1607713480000|2020-12-11 19:04:40|5290.27|5252.27|5288.76|5250.76|5290.27|5252.27|5288.24|5250.24|10
1607713490000|2020-12-11 19:04:50|5289.32|5251.32|5288.91|5250.91|5289.37|5251.37|5288.91|5250.91|10
1607713500000|2020-12-11 19:05:00|5288.63|5250.63|5289|5251|5289|5251|5288.63|5250.63|10
1607713510000|2020-12-11 19:05:10|5289.07|5251.07|5289.39|5251.39|5289.41|5251.41|5288.89|5250.89|9
1607713520000|2020-12-11 19:05:20|5289.43|5251.43|5290.24|5252.24|5290.24|5252.24|5289.43|5251.43|9
1607713530000|2020-12-11 19:05:30|5290.38|5252.38|5290.88|5252.88|5290.88|5252.88|5290.38|5252.38|9
1607713540000|2020-12-11 19:05:40|5290.82|5252.82|5290.79|5252.79|5290.99|5252.99|5290.75|5252.75|10
1607713550000|2020-12-11 19:05:50|5291.05|5253.05|5290.96|5252.96|5291.09|5253.09|5290.83|5252.83|8
1607713560000|2020-12-11 19:06:00|5290.87|5252.87|5291.46|5253.46|5291.46|5253.46|5290.87|5252.87|8
1607713570000|2020-12-11 19:06:10|5291.71|5253.71|5293.82|5255.82|5293.82|5255.82|5291.71|5253.71|10
1607713580000|2020-12-11 19:06:20|5294.07|5256.07|5295.44|5257.44|5295.51|5257.51|5294.07|5256.07|8
1607713590000|2020-12-11 19:06:30|5295.63|5257.63|5296.7|5258.7|5296.7|5258.7|5295.53|5257.53|10
1607713600000|2020-12-11 19:06:40|5297.02|5259.02|5301.09|5263.09|5301.09|5263.09|5296.99|5258.99|10
1607713610000|2020-12-11 19:06:50|5301.33|5263.33|5302.53|5264.53|5302.53|5264.53|5301.33|5263.33|9
1607713620000|2020-12-11 19:07:00|5302.57|5264.57|5304.03|5266.03|5304.03|5266.03|5302.57|5264.57|10
1607713630000|2020-12-11 19:07:10|5304.02|5266.02|5304.89|5266.89|5304.89|5266.89|5303.91|5265.91|9
1607713640000|2020-12-11 19:07:20|5305.15|5267.15|5305.62|5267.62|5305.62|5267.62|5305.15|5267.15|10
1607713650000|2020-12-11 19:07:30|5305.68|5267.68|5306.83|5268.83|5307.37|5269.37|5305.08|5267.08|10
1607713660000|2020-12-11 19:07:40|5306.98|5268.98|5307.88|5269.88|5308.11|5270.11|5306.98|5268.98|7
1607713670000|2020-12-11 19:07:50|5307.89|5269.89|5308.32|5270.32|5308.41|5270.41|5307.78|5269.78|8
1607713680000|2020-12-11 19:08:00|5308.31|5270.31|5309.61|5271.61|5310.42|5272.42|5308.12|5270.12|10
1607713690000|2020-12-11 19:08:10|5309.73|5271.73|5310.84|5272.84|5311.08|5273.08|5309.53|5271.53|10
1607713700000|2020-12-11 19:08:20|5311.01|5273.01|5310.23|5272.23|5311.33|5273.33|5310.23|5272.23|8
1607713710000|2020-12-11 19:08:30|5310.41|5272.41|5308.64|5270.64|5310.41|5272.41|5308.64|5270.64|10
1607713720000|2020-12-11 19:08:40|5308.74|5270.74|5308.08|5270.08|5308.75|5270.75|5307.53|5269.53|10
1607713730000|2020-12-11 19:08:50|5307.83|5269.83|5308.89|5270.89|5308.89|5270.89|5307.28|5269.28|9
1607713740000|2020-12-11 19:09:00|5309.05|5271.05|5308.39|5270.39|5309.05|5271.05|5308.19|5270.19|10
1607713750000|2020-12-11 19:09:10|5308.18|5270.18|5308.9|5270.9|5308.9|5270.9|5308.02|5270.02|10
1607713760000|2020-12-11 19:09:20|5308.62|5270.62|5309.46|5271.46|5309.67|5271.67|5308.62|5270.62|10
1607713770000|2020-12-11 19:09:30|5309.73|5271.73|5309.94|5271.94|5309.95|5271.95|5309.67|5271.67|8
1607713780000|2020-12-11 19:09:40|5310.02|5272.02|5310.02|5272.02|5310.54|5272.54|5309.81|5271.81|10
1607713790000|2020-12-11 19:09:50|5310.29|5272.29|5310.31|5272.31|5310.52|5272.52|5310.29|5272.29|10
1607713800000|2020-12-11 19:10:00|5310.23|5272.23|5311.21|5273.21|5311.21|5273.21|5310.18|5272.18|10
1607713810000|2020-12-11 19:10:10|5311.54|5273.54|5311.81|5273.81|5312.23|5274.23|5311.47|5273.47|10
1607713820000|2020-12-11 19:10:20|5311.69|5273.69|5309.96|5271.96|5311.74|5273.74|5309.96|5271.96|10
1607713830000|2020-12-11 19:10:30|5309.52|5271.52|5310.15|5272.15|5310.33|5272.33|5309.49|5271.49|10
1607713840000|2020-12-11 19:10:40|5310.12|5272.12|5310.69|5272.69|5310.78|5272.78|5309.99|5271.99|10
1607713850000|2020-12-11 19:10:50|5310.95|5272.95|5311.34|5273.34|5311.34|5273.34|5310.94|5272.94|10
1607713860000|2020-12-11 19:11:00|5311.66|5273.66|5312.18|5274.18|5312.18|5274.18|5311.12|5273.12|10
1607713870000|2020-12-11 19:11:10|5312.62|5274.62|5313.07|5275.07|5313.12|5275.12|5312.47|5274.47|10
1607713880000|2020-12-11 19:11:20|5312.63|5274.63|5313.37|5275.37|5313.56|5275.56|5312.63|5274.63|10
1607713890000|2020-12-11 19:11:30|5313.5|5275.5|5313.14|5275.14|5313.53|5275.53|5312.92|5274.92|10
1607713900000|2020-12-11 19:11:40|5313.06|5275.06|5314.07|5276.07|5314.07|5276.07|5312.95|5274.95|10
1607713910000|2020-12-11 19:11:50|5314|5276|5313.38|5275.38|5314.14|5276.14|5313.29|5275.29|9
1607713920000|2020-12-11 19:12:00|5313.41|5275.41|5313.65|5275.65|5313.65|5275.65|5313.27|5275.27|9
1607713930000|2020-12-11 19:12:10|5313.64|5275.64|5314.63|5276.63|5314.64|5276.64|5313.64|5275.64|10
1607713940000|2020-12-11 19:12:20|5314.46|5276.46|5315|5277|5315.03|5277.03|5314.46|5276.46|9
1607713950000|2020-12-11 19:12:30|5314.96|5276.96|5315.04|5277.04|5315.04|5277.04|5314.71|5276.71|9
1607713960000|2020-12-11 19:12:40|5315.18|5277.18|5315.72|5277.72|5315.72|5277.72|5315.18|5277.18|9
1607713970000|2020-12-11 19:12:50|5315.69|5277.69|5315.97|5277.97|5316.11|5278.11|5315.51|5277.51|9
1607713980000|2020-12-11 19:13:00|5315.98|5277.98|5317.06|5279.06|5317.06|5279.06|5315.98|5277.98|10
1607713990000|2020-12-11 19:13:10|5317.18|5279.18|5319.05|5281.05|5319.09|5281.09|5317.18|5279.18|10
1607714000000|2020-12-11 19:13:20|5318.8|5280.8|5319.63|5281.63|5319.63|5281.63|5318.52|5280.52|10
1607714010000|2020-12-11 19:13:30|5319.7|5281.7|5321.72|5283.72|5321.72|5283.72|5319.37|5281.37|9
1607714020000|2020-12-11 19:13:40|5321.85|5283.85|5323.89|5285.89|5323.94|5285.94|5321.85|5283.85|10
1607714030000|2020-12-11 19:13:50|5324.32|5286.32|5324.5|5286.5|5326.08|5288.08|5324.32|5286.32|10
1607714040000|2020-12-11 19:14:00|5324.23|5286.23|5320.11|5282.11|5324.23|5286.23|5320.04|5282.04|10
1607714050000|2020-12-11 19:14:10|5320.09|5282.09|5322.63|5284.63|5322.63|5284.63|5320.09|5282.09|10
1607714060000|2020-12-11 19:14:20|5322.82|5284.82|5321.7|5283.7|5322.83|5284.83|5321.32|5283.32|10
1607714070000|2020-12-11 19:14:30|5321.93|5283.93|5322.21|5284.21|5322.21|5284.21|5320.85|5282.85|10
1607714080000|2020-12-11 19:14:40|5322.12|5284.12|5323.42|5285.42|5323.6|5285.6|5321.97|5283.97|10
1607714090000|2020-12-11 19:14:50|5323.3|5285.3|5322.46|5284.46|5323.5|5285.5|5322.29|5284.29|10
1607714100000|2020-12-11 19:15:00|5322.5|5284.5|5322.41|5284.41|5323.17|5285.17|5322.32|5284.32|10
1607714110000|2020-12-11 19:15:10|5323.06|5285.06|5322.46|5284.46|5323.06|5285.06|5321.66|5283.66|9
1607714120000|2020-12-11 19:15:20|5322.4|5284.4|5321.61|5283.61|5322.4|5284.4|5321.28|5283.28|10
1607714130000|2020-12-11 19:15:30|5321.58|5283.58|5320.71|5282.71|5321.82|5283.82|5320.62|5282.62|10
1607714140000|2020-12-11 19:15:40|5321.02|5283.02|5319.88|5281.88|5321.49|5283.49|5319.74|5281.74|10
1607714150000|2020-12-11 19:15:50|5320.07|5282.07|5317.82|5279.82|5320.07|5282.07|5317.68|5279.68|10
1607714160000|2020-12-11 19:16:00|5317.64|5279.64|5319.04|5281.04|5319.04|5281.04|5317.64|5279.64|10
1607714170000|2020-12-11 19:16:10|5318.44|5280.44|5317.48|5279.48|5318.84|5280.84|5317.01|5279.01|10
1607714180000|2020-12-11 19:16:20|5317.75|5279.75|5318.42|5280.42|5320.09|5282.09|5317.03|5279.03|10
1607714190000|2020-12-11 19:16:30|5318.08|5280.08|5317.28|5279.28|5318.38|5280.38|5314.98|5276.98|10
1607714200000|2020-12-11 19:16:40|5318.23|5280.23|5318.48|5280.48|5318.78|5280.78|5317.86|5279.86|10
1607714210000|2020-12-11 19:16:50|5318.85|5280.85|5318.36|5280.36|5319.09|5281.09|5317.84|5279.84|10
1607714220000|2020-12-11 19:17:00|5318.57|5280.57|5318.05|5280.05|5318.65|5280.65|5318.05|5280.05|10
1607714230000|2020-12-11 19:17:10|5317.96|5279.96|5317.54|5279.54|5318.25|5280.25|5317.54|5279.54|9
1607714240000|2020-12-11 19:17:20|5317.01|5279.01|5315.86|5277.86|5317.01|5279.01|5315.86|5277.86|10
1607714250000|2020-12-11 19:17:30|5316.41|5278.41|5316.58|5278.58|5316.58|5278.58|5315.57|5277.57|9
1607714260000|2020-12-11 19:17:40|5316.73|5278.73|5316.14|5278.14|5316.73|5278.73|5316.07|5278.07|10
1607714270000|2020-12-11 19:17:50|5315.73|5277.73|5311.41|5273.41|5315.73|5277.73|5311.41|5273.41|10
1607714280000|2020-12-11 19:18:00|5311.56|5273.56|5310.62|5272.62|5311.56|5273.56|5310.24|5272.24|9
1607714290000|2020-12-11 19:18:10|5311.22|5273.22|5309.51|5271.51|5311.22|5273.22|5309.39|5271.39|10
1607714300000|2020-12-11 19:18:20|5309.77|5271.77|5311.13|5273.13|5311.14|5273.14|5309.77|5271.77|10
1607714310000|2020-12-11 19:18:30|5310.82|5272.82|5308.56|5270.56|5310.82|5272.82|5307.9|5269.9|9
1607714320000|2020-12-11 19:18:40|5308.41|5270.41|5305.97|5267.97|5308.41|5270.41|5305.47|5267.47|10
1607714330000|2020-12-11 19:18:50|5306.36|5268.36|5307.97|5269.97|5307.97|5269.97|5305.81|5267.81|10
1607714340000|2020-12-11 19:19:00|5307.95|5269.95|5306.64|5268.64|5308.21|5270.21|5306.36|5268.36|10
1607714350000|2020-12-11 19:19:10|5306.42|5268.42|5306.07|5268.07|5306.53|5268.53|5305.75|5267.75|10
1607714360000|2020-12-11 19:19:20|5306.18|5268.18|5307.33|5269.33|5307.37|5269.37|5305.53|5267.53|9
1607714370000|2020-12-11 19:19:30|5307.41|5269.41|5311.83|5273.83|5311.83|5273.83|5307.2|5269.2|10
1607714380000|2020-12-11 19:19:40|5311.93|5273.93|5313.84|5275.84|5314.78|5276.78|5311.93|5273.93|10
1607714390000|2020-12-11 19:19:50|5315.47|5277.47|5316.28|5278.28|5316.28|5278.28|5315.47|5277.47|10
1607714400000|2020-12-11 19:20:00|5316.33|5278.33|5314.67|5276.67|5316.65|5278.65|5313.88|5275.88|10
1607714410000|2020-12-11 19:20:10|5315.02|5277.02|5313.99|5275.99|5315.82|5277.82|5313.99|5275.99|10
1607714420000|2020-12-11 19:20:20|5314.04|5276.04|5311.59|5273.59|5314.04|5276.04|5311.16|5273.16|10
1607714430000|2020-12-11 19:20:30|5311.08|5273.08|5313.84|5275.84|5314.46|5276.46|5310.24|5272.24|10
1607714440000|2020-12-11 19:20:40|5314.36|5276.36|5314.2|5276.2|5315.18|5277.18|5313.99|5275.99|10
1607714450000|2020-12-11 19:20:50|5314.28|5276.28|5314.2|5276.2|5314.42|5276.42|5313.23|5275.23|10
1607714460000|2020-12-11 19:21:00|5314.58|5276.58|5314.4|5276.4|5315.15|5277.15|5314.35|5276.35|10
1607714470000|2020-12-11 19:21:10|5314.15|5276.15|5312.32|5274.32|5314.15|5276.15|5312.06|5274.06|10
1607714480000|2020-12-11 19:21:20|5312.28|5274.28|5310.12|5272.12|5312.28|5274.28|5310.12|5272.12|10
1607714490000|2020-12-11 19:21:30|5310.26|5272.26|5308.35|5270.35|5310.26|5272.26|5308.35|5270.35|9
1607714500000|2020-12-11 19:21:40|5308.26|5270.26|5308.03|5270.03|5308.49|5270.49|5307.84|5269.84|10
1607714510000|2020-12-11 19:21:50|5307.95|5269.95|5308.49|5270.49|5308.49|5270.49|5307.52|5269.52|8
1607714520000|2020-12-11 19:22:00|5308.36|5270.36|5309.4|5271.4|5309.53|5271.53|5308.05|5270.05|10
1607714530000|2020-12-11 19:22:10|5308.81|5270.81|5308.38|5270.38|5309.4|5271.4|5308.36|5270.36|10
1607714540000|2020-12-11 19:22:20|5308.37|5270.37|5308.74|5270.74|5308.74|5270.74|5308.37|5270.37|10
1607714550000|2020-12-11 19:22:30|5308.89|5270.89|5308.7|5270.7|5308.91|5270.91|5307.75|5269.75|10
1607714560000|2020-12-11 19:22:40|5308.53|5270.53|5309.1|5271.1|5309.26|5271.26|5308.53|5270.53|9
1607714570000|2020-12-11 19:22:50|5309.32|5271.32|5309.8|5271.8|5309.82|5271.82|5309.26|5271.26|10
1607714580000|2020-12-11 19:23:00|5309.57|5271.57|5309.89|5271.89|5310.14|5272.14|5309.46|5271.46|10
1607714590000|2020-12-11 19:23:10|5310.66|5272.66|5311.88|5273.88|5311.88|5273.88|5310.25|5272.25|10
1607714600000|2020-12-11 19:23:20|5312.01|5274.01|5311.2|5273.2|5312.01|5274.01|5311.2|5273.2|9
1607714610000|2020-12-11 19:23:30|5311.13|5273.13|5311.38|5273.38|5311.83|5273.83|5311.13|5273.13|10
1607714620000|2020-12-11 19:23:40|5311.15|5273.15|5311.36|5273.36|5311.36|5273.36|5310.97|5272.97|10
1607714630000|2020-12-11 19:23:50|5311.06|5273.06|5309.65|5271.65|5311.06|5273.06|5309.52|5271.52|9
1607714640000|2020-12-11 19:24:00|5309.27|5271.27|5307.57|5269.57|5309.27|5271.27|5307.57|5269.57|10
1607714650000|2020-12-11 19:24:10|5306.75|5268.75|5305.56|5267.56|5306.75|5268.75|5305.24|5267.24|10
1607714660000|2020-12-11 19:24:20|5305.18|5267.18|5305.93|5267.93|5305.93|5267.93|5305.18|5267.18|10
1607714670000|2020-12-11 19:24:30|5305.72|5267.72|5305.09|5267.09|5306|5268|5305.01|5267.01|10
1607714680000|2020-12-11 19:24:40|5305.07|5267.07|5304.49|5266.49|5305.44|5267.44|5304.42|5266.42|10
1607714690000|2020-12-11 19:24:50|5304.43|5266.43|5305.72|5267.72|5305.72|5267.72|5304.37|5266.37|10
1607714700000|2020-12-11 19:25:00|5305.67|5267.67|5306.59|5268.59|5308.49|5270.49|5305.66|5267.66|9
1607714710000|2020-12-11 19:25:10|5306.69|5268.69|5306.91|5268.91|5307.18|5269.18|5306.69|5268.69|10
1607714720000|2020-12-11 19:25:20|5307.36|5269.36|5309.92|5271.92|5309.92|5271.92|5307.36|5269.36|10
1607714730000|2020-12-11 19:25:30|5310.19|5272.19|5311.09|5273.09|5311.12|5273.12|5310.13|5272.13|10
1607714740000|2020-12-11 19:25:40|5311.25|5273.25|5311.69|5273.69|5311.91|5273.91|5310|5272|9
1607714750000|2020-12-11 19:25:50|5311.86|5273.86|5312.02|5274.02|5312.87|5274.87|5311.83|5273.83|9
1607714760000|2020-12-11 19:26:00|5311.81|5273.81|5310.86|5272.86|5311.98|5273.98|5310.66|5272.66|10
1607714770000|2020-12-11 19:26:10|5310.91|5272.91|5308.97|5270.97|5310.91|5272.91|5308.97|5270.97|9
1607714780000|2020-12-11 19:26:20|5308.83|5270.83|5308.75|5270.75|5309.62|5271.62|5308.69|5270.69|9
1607714790000|2020-12-11 19:26:30|5308.73|5270.73|5308.82|5270.82|5309.25|5271.25|5308.73|5270.73|9
1607714800000|2020-12-11 19:26:40|5308.96|5270.96|5309.19|5271.19|5309.3|5271.3|5308.38|5270.38|10
1607714810000|2020-12-11 19:26:50|5308.57|5270.57|5308.93|5270.93|5309.07|5271.07|5308.44|5270.44|10
1607714820000|2020-12-11 19:27:00|5308.94|5270.94|5309.27|5271.27|5309.27|5271.27|5308.35|5270.35|9
1607714830000|2020-12-11 19:27:10|5309.51|5271.51|5310.05|5272.05|5310.05|5272.05|5309.04|5271.04|9
1607714840000|2020-12-11 19:27:20|5310.24|5272.24|5311.08|5273.08|5311.1|5273.1|5310.24|5272.24|10
1607714850000|2020-12-11 19:27:30|5311.19|5273.19|5311.6|5273.6|5311.91|5273.91|5311.19|5273.19|10
1607714860000|2020-12-11 19:27:40|5311.43|5273.43|5311.16|5273.16|5311.9|5273.9|5311.16|5273.16|9
1607714870000|2020-12-11 19:27:50|5311.23|5273.23|5310.86|5272.86|5312.83|5274.83|5310.86|5272.86|8
1607714880000|2020-12-11 19:28:00|5310.98|5272.98|5309.45|5271.45|5310.98|5272.98|5309.45|5271.45|10
1607714890000|2020-12-11 19:28:10|5309.42|5271.42|5310.01|5272.01|5310.1|5272.1|5309.42|5271.42|10
1607714900000|2020-12-11 19:28:20|5310.55|5272.55|5310.6|5272.6|5310.6|5272.6|5309.93|5271.93|10
1607714910000|2020-12-11 19:28:30|5310.73|5272.73|5309.93|5271.93|5310.85|5272.85|5309.78|5271.78|10
1607714920000|2020-12-11 19:28:40|5310.19|5272.19|5309.95|5271.95|5310.86|5272.86|5309.95|5271.95|10
1607714930000|2020-12-11 19:28:50|5310.04|5272.04|5310.74|5272.74|5311.23|5273.23|5310.04|5272.04|10
1607714940000|2020-12-11 19:29:00|5310.79|5272.79|5308.81|5270.81|5311.01|5273.01|5308.81|5270.81|10
1607714950000|2020-12-11 19:29:10|5308.02|5270.02|5306.53|5268.53|5308.02|5270.02|5306.45|5268.45|10
1607714960000|2020-12-11 19:29:20|5306.6|5268.6|5306.72|5268.72|5306.97|5268.97|5306.1|5268.1|10
1607714970000|2020-12-11 19:29:30|5306.68|5268.68|5305.6|5267.6|5306.68|5268.68|5305.56|5267.56|10
1607714980000|2020-12-11 19:29:40|5305.61|5267.61|5304.48|5266.48|5306.1|5268.1|5304.33|5266.33|10
1607714990000|2020-12-11 19:29:50|5304.71|5266.71|5304.49|5266.49|5304.92|5266.92|5304.47|5266.47|10
1607715000000|2020-12-11 19:30:00|5304.37|5266.37|5305.02|5267.02|5305.99|5267.99|5304.37|5266.37|10
1607715010000|2020-12-11 19:30:10|5306.02|5268.02|5306.12|5268.12|5306.46|5268.46|5305.64|5267.64|10
1607715020000|2020-12-11 19:30:20|5306.38|5268.38|5306.41|5268.41|5306.41|5268.41|5306.06|5268.06|9
1607715030000|2020-12-11 19:30:30|5307.02|5269.02|5307.77|5269.77|5307.8|5269.8|5306.72|5268.72|10
1607715040000|2020-12-11 19:30:40|5308.05|5270.05|5308.32|5270.32|5308.67|5270.67|5308.05|5270.05|10
1607715050000|2020-12-11 19:30:50|5308.09|5270.09|5307.67|5269.67|5308.21|5270.21|5307.66|5269.66|10
1607715060000|2020-12-11 19:31:00|5307.37|5269.37|5306.74|5268.74|5307.37|5269.37|5306.74|5268.74|10
1607715070000|2020-12-11 19:31:10|5306.57|5268.57|5305.51|5267.51|5306.57|5268.57|5305.51|5267.51|9
1607715080000|2020-12-11 19:31:20|5305.39|5267.39|5305.06|5267.06|5305.43|5267.43|5305.06|5267.06|10
1607715090000|2020-12-11 19:31:30|5305.07|5267.07|5303.31|5265.31|5305.07|5267.07|5303.31|5265.31|10
1607715100000|2020-12-11 19:31:40|5303.12|5265.12|5299.88|5261.88|5303.12|5265.12|5299.18|5261.18|10
1607715110000|2020-12-11 19:31:50|5300.02|5262.02|5298.23|5260.23|5300.23|5262.23|5298.23|5260.23|10
1607715120000|2020-12-11 19:32:00|5298.32|5260.32|5296.5|5258.5|5298.33|5260.33|5296.5|5258.5|10
1607715130000|2020-12-11 19:32:10|5296.05|5258.05|5293.45|5255.45|5296.33|5258.33|5293.45|5255.45|10
1607715140000|2020-12-11 19:32:20|5293.36|5255.36|5290.16|5252.16|5293.36|5255.36|5289.73|5251.73|10
1607715150000|2020-12-11 19:32:30|5290.24|5252.24|5286.44|5248.44|5290.24|5252.24|5285.67|5247.67|10
1607715160000|2020-12-11 19:32:40|5286.57|5248.57|5285.95|5247.95|5286.61|5248.61|5285.95|5247.95|10
1607715170000|2020-12-11 19:32:50|5286.35|5248.35|5287.29|5249.29|5287.29|5249.29|5286.15|5248.15|9
1607715180000|2020-12-11 19:33:00|5287.39|5249.39|5287.07|5249.07|5287.51|5249.51|5287.07|5249.07|10
1607715190000|2020-12-11 19:33:10|5286.73|5248.73|5284.85|5246.85|5286.73|5248.73|5284.85|5246.85|10
1607715200000|2020-12-11 19:33:20|5284.81|5246.81|5282.61|5244.61|5284.97|5246.97|5282.61|5244.61|10
1607715210000|2020-12-11 19:33:30|5282.46|5244.46|5284.05|5246.05|5284.05|5246.05|5282.46|5244.46|9
1607715220000|2020-12-11 19:33:40|5283.93|5245.93|5283.3|5245.3|5284.32|5246.32|5283.3|5245.3|10
1607715230000|2020-12-11 19:33:50|5283.08|5245.08|5282.19|5244.19|5283.08|5245.08|5282.19|5244.19|9
1607715240000|2020-12-11 19:34:00|5282.13|5244.13|5281.68|5243.68|5282.62|5244.62|5281.47|5243.47|9
1607715250000|2020-12-11 19:34:10|5281.9|5243.9|5283.09|5245.09|5283.09|5245.09|5281.71|5243.71|10
1607715260000|2020-12-11 19:34:20|5283.22|5245.22|5284.42|5246.42|5284.48|5246.48|5283.22|5245.22|10
1607715270000|2020-12-11 19:34:30|5284.1|5246.1|5282.73|5244.73|5284.16|5246.16|5282.73|5244.73|10
1607715280000|2020-12-11 19:34:40|5282.52|5244.52|5283.35|5245.35|5283.78|5245.78|5282.52|5244.52|10
1607715290000|2020-12-11 19:34:50|5283.31|5245.31|5283.1|5245.1|5283.84|5245.84|5283.05|5245.05|10
1607715300000|2020-12-11 19:35:00|5282.79|5244.79|5282.33|5244.33|5282.87|5244.87|5282.17|5244.17|9
1607715310000|2020-12-11 19:35:10|5282.45|5244.45|5281.81|5243.81|5282.88|5244.88|5281.52|5243.52|9
1607715320000|2020-12-11 19:35:20|5281.49|5243.49|5282.61|5244.61|5282.61|5244.61|5281.47|5243.47|8
1607715330000|2020-12-11 19:35:30|5282.98|5244.98|5283.32|5245.32|5283.47|5245.47|5282.98|5244.98|9
1607715340000|2020-12-11 19:35:40|5283.47|5245.47|5283.77|5245.77|5283.77|5245.77|5283.47|5245.47|8
1607715350000|2020-12-11 19:35:50|5283.79|5245.79|5283.64|5245.64|5284.21|5246.21|5283.52|5245.52|10
1607715360000|2020-12-11 19:36:00|5284.55|5246.55|5284.4|5246.4|5284.67|5246.67|5284.39|5246.39|10
1607715370000|2020-12-11 19:36:10|5284.34|5246.34|5283.5|5245.5|5284.34|5246.34|5283.38|5245.38|10
1607715380000|2020-12-11 19:36:20|5283.46|5245.46|5283.14|5245.14|5283.46|5245.46|5283|5245|9
1607715390000|2020-12-11 19:36:30|5283.22|5245.22|5283.05|5245.05|5283.22|5245.22|5282.92|5244.92|10
1607715400000|2020-12-11 19:36:40|5282.63|5244.63|5281.95|5243.95|5282.64|5244.64|5281.95|5243.95|8
1607715410000|2020-12-11 19:36:50|5282.44|5244.44|5281.66|5243.66|5282.44|5244.44|5281.66|5243.66|8
1607715420000|2020-12-11 19:37:00|5281.58|5243.58|5282.04|5244.04|5282.04|5244.04|5281.45|5243.45|9
1607715430000|2020-12-11 19:37:10|5282.49|5244.49|5283.66|5245.66|5283.66|5245.66|5282.49|5244.49|10
1607715440000|2020-12-11 19:37:20|5284.01|5246.01|5285.27|5247.27|5285.27|5247.27|5283.96|5245.96|9
1607715450000|2020-12-11 19:37:30|5285.48|5247.48|5286.75|5248.75|5286.75|5248.75|5285.47|5247.47|10
1607715460000|2020-12-11 19:37:40|5287.2|5249.2|5288.7|5250.7|5288.7|5250.7|5287.2|5249.2|10
1607715470000|2020-12-11 19:37:50|5289.51|5251.51|5289.68|5251.68|5290.05|5252.05|5289.51|5251.51|10
1607715480000|2020-12-11 19:38:00|5289.83|5251.83|5291.86|5253.86|5291.94|5253.94|5289.75|5251.75|8
1607715490000|2020-12-11 19:38:10|5291.87|5253.87|5292.19|5254.19|5292.49|5254.49|5291.87|5253.87|10
1607715500000|2020-12-11 19:38:20|5292.2|5254.2|5292.37|5254.37|5292.56|5254.56|5291.96|5253.96|9
1607715510000|2020-12-11 19:38:30|5292.28|5254.28|5293.58|5255.58|5293.58|5255.58|5292.28|5254.28|10
1607715520000|2020-12-11 19:38:40|5293.66|5255.66|5294.54|5256.54|5294.54|5256.54|5293.66|5255.66|10
1607715530000|2020-12-11 19:38:50|5294.51|5256.51|5296.53|5258.53|5296.72|5258.72|5294.51|5256.51|10
1607715540000|2020-12-11 19:39:00|5296.08|5258.08|5295.86|5257.86|5296.08|5258.08|5295.53|5257.53|9
1607715550000|2020-12-11 19:39:10|5295.75|5257.75|5294.32|5256.32|5295.77|5257.77|5294.28|5256.28|10
1607715560000|2020-12-11 19:39:20|5294.31|5256.31|5291.06|5253.06|5294.31|5256.31|5291.06|5253.06|10
1607715570000|2020-12-11 19:39:30|5290.84|5252.84|5288.93|5250.93|5290.84|5252.84|5288.76|5250.76|10
1607715580000|2020-12-11 19:39:40|5289.04|5251.04|5288.31|5250.31|5289.04|5251.04|5287.92|5249.92|9
1607715590000|2020-12-11 19:39:50|5288.34|5250.34|5288.33|5250.33|5288.36|5250.36|5287.83|5249.83|9
1607715600000|2020-12-11 19:40:00|5287.91|5249.91|5288.23|5250.23|5288.42|5250.42|5287.91|5249.91|10
1607715610000|2020-12-11 19:40:10|5288.03|5250.03|5288.32|5250.32|5288.32|5250.32|5288.03|5250.03|10
1607715620000|2020-12-11 19:40:20|5288.28|5250.28|5288.74|5250.74|5288.74|5250.74|5288.06|5250.06|9
1607715630000|2020-12-11 19:40:30|5288.72|5250.72|5290.49|5252.49|5290.55|5252.55|5288.72|5250.72|10
1607715640000|2020-12-11 19:40:40|5290.87|5252.87|5292.78|5254.78|5292.85|5254.85|5290.74|5252.74|10
1607715650000|2020-12-11 19:40:50|5292.85|5254.85|5293.21|5255.21|5293.23|5255.23|5292.77|5254.77|9
1607715660000|2020-12-11 19:41:00|5293.2|5255.2|5292.54|5254.54|5293.2|5255.2|5291.98|5253.98|10
1607715670000|2020-12-11 19:41:10|5292.53|5254.53|5291.14|5253.14|5292.53|5254.53|5290.95|5252.95|10
1607715680000|2020-12-11 19:41:20|5291.17|5253.17|5289.77|5251.77|5291.38|5253.38|5289.77|5251.77|10
1607715690000|2020-12-11 19:41:30|5289.67|5251.67|5288.36|5250.36|5289.67|5251.67|5288.36|5250.36|10
1607715700000|2020-12-11 19:41:40|5288.34|5250.34|5286.11|5248.11|5288.34|5250.34|5286.11|5248.11|10
1607715710000|2020-12-11 19:41:50|5285.97|5247.97|5285.21|5247.21|5285.97|5247.97|5285.21|5247.21|10
1607715720000|2020-12-11 19:42:00|5284.69|5246.69|5284.94|5246.94|5284.98|5246.98|5284.63|5246.63|10
1607715730000|2020-12-11 19:42:10|5284.93|5246.93|5285.85|5247.85|5285.92|5247.92|5284.93|5246.93|10
1607715740000|2020-12-11 19:42:20|5285.84|5247.84|5285.84|5247.84|5286.17|5248.17|5285.77|5247.77|10
1607715750000|2020-12-11 19:42:30|5285.89|5247.89|5284.6|5246.6|5285.89|5247.89|5284.6|5246.6|10
1607715760000|2020-12-11 19:42:40|5284.72|5246.72|5283.75|5245.75|5284.72|5246.72|5283.62|5245.62|10
1607715770000|2020-12-11 19:42:50|5283.59|5245.59|5282.3|5244.3|5283.59|5245.59|5282.3|5244.3|10
1607715780000|2020-12-11 19:43:00|5282.22|5244.22|5282.78|5244.78|5282.85|5244.85|5281.65|5243.65|10
1607715790000|2020-12-11 19:43:10|5282.93|5244.93|5284.13|5246.13|5284.19|5246.19|5282.93|5244.93|9
1607715800000|2020-12-11 19:43:20|5284.17|5246.17|5284.48|5246.48|5284.57|5246.57|5284.07|5246.07|10
1607715810000|2020-12-11 19:43:30|5284.49|5246.49|5285.12|5247.12|5285.35|5247.35|5284.49|5246.49|10
1607715820000|2020-12-11 19:43:40|5285.08|5247.08|5284.89|5246.89|5285.27|5247.27|5284.79|5246.79|9
1607715830000|2020-12-11 19:43:50|5284.82|5246.82|5285.67|5247.67|5285.68|5247.68|5284.82|5246.82|9
1607715840000|2020-12-11 19:44:00|5285.68|5247.68|5286.32|5248.32|5286.32|5248.32|5285.62|5247.62|10
1607715850000|2020-12-11 19:44:10|5286.63|5248.63|5287.33|5249.33|5287.47|5249.47|5286.63|5248.63|9
1607715860000|2020-12-11 19:44:20|5287.77|5249.77|5290.21|5252.21|5290.21|5252.21|5287.77|5249.77|10
1607715870000|2020-12-11 19:44:30|5290.69|5252.69|5292.27|5254.27|5292.3|5254.3|5290.69|5252.69|10
1607715880000|2020-12-11 19:44:40|5292.47|5254.47|5292.47|5254.47|5292.63|5254.63|5292.18|5254.18|9
1607715890000|2020-12-11 19:44:50|5292.37|5254.37|5290.86|5252.86|5292.37|5254.37|5290.86|5252.86|10
1607715900000|2020-12-11 19:45:00|5290.92|5252.92|5290.22|5252.22|5290.92|5252.92|5289.92|5251.92|10
1607715910000|2020-12-11 19:45:10|5290.23|5252.23|5289.69|5251.69|5290.23|5252.23|5289.69|5251.69|9
1607715920000|2020-12-11 19:45:20|5289.7|5251.7|5289.64|5251.64|5289.89|5251.89|5289.64|5251.64|9
1607715930000|2020-12-11 19:45:30|5289.65|5251.65|5287.99|5249.99|5289.65|5251.65|5287.99|5249.99|10
1607715940000|2020-12-11 19:45:40|5287.22|5249.22|5286.48|5248.48|5287.33|5249.33|5286.4|5248.4|10
1607715950000|2020-12-11 19:45:50|5286.51|5248.51|5286.31|5248.31|5286.51|5248.51|5286.04|5248.04|9
1607715960000|2020-12-11 19:46:00|5286.1|5248.1|5286.12|5248.12|5286.26|5248.26|5285.72|5247.72|10
1607715970000|2020-12-11 19:46:10|5286.06|5248.06|5286.5|5248.5|5286.63|5248.63|5285.9|5247.9|7
1607715980000|2020-12-11 19:46:20|5286.05|5248.05|5285.31|5247.31|5286.05|5248.05|5285.24|5247.24|10
1607715990000|2020-12-11 19:46:30|5285.27|5247.27|5284.78|5246.78|5285.27|5247.27|5284.66|5246.66|10
1607716000000|2020-12-11 19:46:40|5284.89|5246.89|5284.12|5246.12|5284.89|5246.89|5284.11|5246.11|10
1607716010000|2020-12-11 19:46:50|5283.9|5245.9|5283.34|5245.34|5284.06|5246.06|5283.34|5245.34|9
1607716020000|2020-12-11 19:47:00|5283.35|5245.35|5281.99|5243.99|5283.48|5245.48|5281.99|5243.99|10
1607716030000|2020-12-11 19:47:10|5281.96|5243.96|5280.96|5242.96|5281.96|5243.96|5280.41|5242.41|10
1607716040000|2020-12-11 19:47:20|5280.77|5242.77|5281.23|5243.23|5281.23|5243.23|5280.21|5242.21|10
1607716050000|2020-12-11 19:47:30|5282.01|5244.01|5282.41|5244.41|5282.42|5244.42|5282.01|5244.01|9
1607716060000|2020-12-11 19:47:40|5282.08|5244.08|5281.58|5243.58|5282.08|5244.08|5281.58|5243.58|10
1607716070000|2020-12-11 19:47:50|5281.55|5243.55|5281.73|5243.73|5281.73|5243.73|5281.29|5243.29|9
1607716080000|2020-12-11 19:48:00|5282.05|5244.05|5282.87|5244.87|5282.87|5244.87|5282.05|5244.05|9
1607716090000|2020-12-11 19:48:10|5282.94|5244.94|5283.93|5245.93|5283.95|5245.95|5282.94|5244.94|9
1607716100000|2020-12-11 19:48:20|5284|5246|5285.69|5247.69|5285.69|5247.69|5283.92|5245.92|9
1607716110000|2020-12-11 19:48:30|5285.63|5247.63|5286.28|5248.28|5286.28|5248.28|5285.44|5247.44|9
1607716120000|2020-12-11 19:48:40|5286.07|5248.07|5287.13|5249.13|5287.13|5249.13|5286.07|5248.07|10
1607716130000|2020-12-11 19:48:50|5287.14|5249.14|5286.63|5248.63|5287.62|5249.62|5286.63|5248.63|9
1607716140000|2020-12-11 19:49:00|5286.53|5248.53|5286.4|5248.4|5286.53|5248.53|5286.03|5248.03|8
1607716150000|2020-12-11 19:49:10|5286.53|5248.53|5286.67|5248.67|5286.82|5248.82|5286.53|5248.53|10
1607716160000|2020-12-11 19:49:20|5286.86|5248.86|5287.06|5249.06|5287.06|5249.06|5286.41|5248.41|10
1607716170000|2020-12-11 19:49:30|5286.82|5248.82|5287.46|5249.46|5287.73|5249.73|5286.82|5248.82|10
1607716180000|2020-12-11 19:49:40|5287.45|5249.45|5287.81|5249.81|5287.81|5249.81|5287.45|5249.45|8
1607716190000|2020-12-11 19:49:50|5287.92|5249.92|5288.42|5250.42|5288.42|5250.42|5287.89|5249.89|10
1607716200000|2020-12-11 19:50:00|5288.52|5250.52|5290.38|5252.38|5290.57|5252.57|5288.52|5250.52|10
1607716210000|2020-12-11 19:50:10|5290.6|5252.6|5291.97|5253.97|5292.16|5254.16|5290.6|5252.6|10
1607716220000|2020-12-11 19:50:20|5291.76|5253.76|5292.69|5254.69|5292.69|5254.69|5291.5|5253.5|10
1607716230000|2020-12-11 19:50:30|5292.79|5254.79|5293.87|5255.87|5293.88|5255.88|5292.79|5254.79|10
1607716240000|2020-12-11 19:50:40|5293.78|5255.78|5294.04|5256.04|5294.04|5256.04|5293.75|5255.75|10
1607716250000|2020-12-11 19:50:50|5294.02|5256.02|5292.36|5254.36|5294.02|5256.02|5292.34|5254.34|10
1607716260000|2020-12-11 19:51:00|5292.27|5254.27|5290.7|5252.7|5292.27|5254.27|5290.69|5252.69|10
1607716270000|2020-12-11 19:51:10|5290.69|5252.69|5290.39|5252.39|5290.69|5252.69|5290.39|5252.39|9
1607716280000|2020-12-11 19:51:20|5290.53|5252.53|5289.92|5251.92|5290.53|5252.53|5289.91|5251.91|10
1607716290000|2020-12-11 19:51:30|5289.86|5251.86|5289.33|5251.33|5290.29|5252.29|5289.33|5251.33|10
1607716300000|2020-12-11 19:51:40|5289.46|5251.46|5287.11|5249.11|5289.46|5251.46|5287.11|5249.11|10
1607716310000|2020-12-11 19:51:50|5287.1|5249.1|5288.17|5250.17|5288.19|5250.19|5287.1|5249.1|10
1607716320000|2020-12-11 19:52:00|5288.33|5250.33|5288.23|5250.23|5288.59|5250.59|5287.63|5249.63|10
1607716330000|2020-12-11 19:52:10|5288.04|5250.04|5286.59|5248.59|5288.09|5250.09|5286.59|5248.59|10
1607716340000|2020-12-11 19:52:20|5286.54|5248.54|5287.31|5249.31|5287.47|5249.47|5286.54|5248.54|10
1607716350000|2020-12-11 19:52:30|5287.42|5249.42|5286.57|5248.57|5287.42|5249.42|5286.57|5248.57|10
1607716360000|2020-12-11 19:52:40|5286.29|5248.29|5285.37|5247.37|5286.29|5248.29|5285.2|5247.2|10
1607716370000|2020-12-11 19:52:50|5285.34|5247.34|5285.17|5247.17|5285.51|5247.51|5285.17|5247.17|10
1607716380000|2020-12-11 19:53:00|5285.19|5247.19|5284.86|5246.86|5285.19|5247.19|5284.56|5246.56|10
1607716390000|2020-12-11 19:53:10|5284.89|5246.89|5284.61|5246.61|5284.95|5246.95|5284.59|5246.59|10
1607716400000|2020-12-11 19:53:20|5285|5247|5284.49|5246.49|5285.5|5247.5|5284.49|5246.49|9
1607716410000|2020-12-11 19:53:30|5284.12|5246.12|5281.47|5243.47|5284.12|5246.12|5281.32|5243.32|10
1607716420000|2020-12-11 19:53:40|5281.3|5243.3|5279.88|5241.88|5281.3|5243.3|5279.88|5241.88|10
1607716430000|2020-12-11 19:53:50|5279.82|5241.82|5279.49|5241.49|5279.82|5241.82|5279.31|5241.31|9
1607716440000|2020-12-11 19:54:00|5278.94|5240.94|5276.39|5238.39|5278.94|5240.94|5276.39|5238.39|10
1607716450000|2020-12-11 19:54:10|5276.12|5238.12|5272.98|5234.98|5276.12|5238.12|5272.98|5234.98|10
1607716460000|2020-12-11 19:54:20|5272.89|5234.89|5271|5233|5272.89|5234.89|5271|5233|10
1607716470000|2020-12-11 19:54:30|5270.71|5232.71|5270.32|5232.32|5270.71|5232.71|5270.32|5232.32|10
1607716480000|2020-12-11 19:54:40|5270.06|5232.06|5269.94|5231.94|5270.06|5232.06|5269.52|5231.52|9
1607716490000|2020-12-11 19:54:50|5269.96|5231.96|5270.64|5232.64|5270.69|5232.69|5269.9|5231.9|9
1607716500000|2020-12-11 19:55:00|5270.62|5232.62|5270.35|5232.35|5271.32|5233.32|5270.35|5232.35|10
1607716510000|2020-12-11 19:55:10|5270.22|5232.22|5268.78|5230.78|5270.48|5232.48|5268.78|5230.78|10
1607716520000|2020-12-11 19:55:20|5268.86|5230.86|5267.5|5229.5|5269.04|5231.04|5267.47|5229.47|8
1607716530000|2020-12-11 19:55:30|5267.68|5229.68|5268.06|5230.06|5268.09|5230.09|5267.68|5229.68|10
1607716540000|2020-12-11 19:55:40|5267.97|5229.97|5267.31|5229.31|5268.25|5230.25|5267.28|5229.28|10
1607716550000|2020-12-11 19:55:50|5267.49|5229.49|5268.29|5230.29|5268.44|5230.44|5267.44|5229.44|8
1607716560000|2020-12-11 19:56:00|5268.13|5230.13|5267.81|5229.81|5268.13|5230.13|5267.74|5229.74|9
1607716570000|2020-12-11 19:56:10|5267.92|5229.92|5268.24|5230.24|5268.24|5230.24|5267.77|5229.77|10
1607716580000|2020-12-11 19:56:20|5268.25|5230.25|5268.27|5230.27|5268.58|5230.58|5268.17|5230.17|10
1607716590000|2020-12-11 19:56:30|5268.24|5230.24|5268.4|5230.4|5268.4|5230.4|5267.99|5229.99|10
1607716600000|2020-12-11 19:56:40|5268.49|5230.49|5268.64|5230.64|5268.65|5230.65|5268.24|5230.24|9
1607716610000|2020-12-11 19:56:50|5268.63|5230.63|5269.09|5231.09|5269.13|5231.13|5268.62|5230.62|10
1607716620000|2020-12-11 19:57:00|5269.15|5231.15|5268.63|5230.63|5269.15|5231.15|5268.63|5230.63|9
1607716630000|2020-12-11 19:57:10|5268.52|5230.52|5268.81|5230.81|5268.87|5230.87|5268.38|5230.38|9
1607716640000|2020-12-11 19:57:20|5268.63|5230.63|5268.73|5230.73|5268.73|5230.73|5268.19|5230.19|10
1607716650000|2020-12-11 19:57:30|5268.74|5230.74|5268.24|5230.24|5268.92|5230.92|5268.24|5230.24|8
1607716660000|2020-12-11 19:57:40|5268.12|5230.12|5267.7|5229.7|5268.23|5230.23|5267.7|5229.7|10
1607716670000|2020-12-11 19:57:50|5267.82|5229.82|5267.93|5229.93|5267.93|5229.93|5267.66|5229.66|9
1607716680000|2020-12-11 19:58:00|5267.87|5229.87|5268.14|5230.14|5268.3|5230.3|5267.87|5229.87|9
1607716690000|2020-12-11 19:58:10|5268.16|5230.16|5269.47|5231.47|5269.47|5231.47|5268.04|5230.04|9
1607716700000|2020-12-11 19:58:20|5269.9|5231.9|5271.86|5233.86|5271.86|5233.86|5269.9|5231.9|10
1607716710000|2020-12-11 19:58:30|5272.41|5234.41|5273.42|5235.42|5273.46|5235.46|5272.41|5234.41|9
1607716720000|2020-12-11 19:58:40|5273.53|5235.53|5271.17|5233.17|5273.53|5235.53|5271.16|5233.16|10
1607716730000|2020-12-11 19:58:50|5270.94|5232.94|5269.58|5231.58|5271.05|5233.05|5269.51|5231.51|10
1607716740000|2020-12-11 19:59:00|5269.38|5231.38|5267.27|5229.27|5269.45|5231.45|5267.27|5229.27|10
1607716750000|2020-12-11 19:59:10|5267.26|5229.26|5267.06|5229.06|5267.26|5229.26|5266.53|5228.53|10
1607716760000|2020-12-11 19:59:20|5267.34|5229.34|5266.91|5228.91|5267.6|5229.6|5266.91|5228.91|9
1607716770000|2020-12-11 19:59:30|5266.94|5228.94|5266.99|5228.99|5267.21|5229.21|5266.93|5228.93|7
1607716780000|2020-12-11 19:59:40|5266.92|5228.92|5266.94|5228.94|5267.42|5229.42|5266.92|5228.92|8
1607716790000|2020-12-11 19:59:50|5266.92|5228.92|5268.36|5230.36|5268.36|5230.36|5266.9|5228.9|9
1607716800000|2020-12-11 20:00:00|5268.58|5230.58|5271.28|5233.28|5271.28|5233.28|5268.58|5230.58|10
1607716810000|2020-12-11 20:00:10|5271.66|5233.66|5275.97|5237.97|5275.97|5237.97|5271.66|5233.66|10
1607716820000|2020-12-11 20:00:20|5276.01|5238.01|5278.37|5240.37|5278.37|5240.37|5276.01|5238.01|10
1607716830000|2020-12-11 20:00:30|5278.31|5240.31|5280.21|5242.21|5280.21|5242.21|5278.31|5240.31|10
1607716840000|2020-12-11 20:00:40|5280.61|5242.61|5282.51|5244.51|5282.51|5244.51|5280.61|5242.61|10
1607716850000|2020-12-11 20:00:50|5282.76|5244.76|5283.2|5245.2|5283.77|5245.77|5282.76|5244.76|9
1607716860000|2020-12-11 20:01:00|5283.34|5245.34|5285.15|5247.15|5285.15|5247.15|5283.3|5245.3|10
1607716870000|2020-12-11 20:01:10|5285.3|5247.3|5286.99|5248.99|5286.99|5248.99|5285.23|5247.23|10
1607716880000|2020-12-11 20:01:20|5287.71|5249.71|5290.25|5252.25|5290.25|5252.25|5287.71|5249.71|10
1607716890000|2020-12-11 20:01:30|5290.78|5252.78|5293.84|5255.84|5293.84|5255.84|5290.78|5252.78|10
1607716900000|2020-12-11 20:01:40|5293.65|5255.65|5295.18|5257.18|5295.18|5257.18|5293.38|5255.38|10
1607716910000|2020-12-11 20:01:50|5295.32|5257.32|5294.22|5256.22|5295.48|5257.48|5294.04|5256.04|10
1607716920000|2020-12-11 20:02:00|5294.34|5256.34|5293.33|5255.33|5294.34|5256.34|5293.33|5255.33|9
1607716930000|2020-12-11 20:02:10|5293.39|5255.39|5294.19|5256.19|5294.38|5256.38|5293.39|5255.39|9
1607716940000|2020-12-11 20:02:20|5294.55|5256.55|5296|5258|5296|5258|5294.55|5256.55|10
1607716950000|2020-12-11 20:02:30|5296.41|5258.41|5296.08|5258.08|5296.5|5258.5|5296|5258|10
1607716960000|2020-12-11 20:02:40|5295.84|5257.84|5295.58|5257.58|5295.98|5257.98|5295.58|5257.58|10
1607716970000|2020-12-11 20:02:50|5295.65|5257.65|5295.41|5257.41|5296.1|5258.1|5295.41|5257.41|9
1607716980000|2020-12-11 20:03:00|5294.77|5256.77|5293.52|5255.52|5294.77|5256.77|5293.38|5255.38|10
1607716990000|2020-12-11 20:03:10|5293.61|5255.61|5293.35|5255.35|5293.94|5255.94|5293.35|5255.35|10
1607717000000|2020-12-11 20:03:20|5293.31|5255.31|5293.25|5255.25|5293.74|5255.74|5293.25|5255.25|10
1607717010000|2020-12-11 20:03:30|5293.22|5255.22|5293.25|5255.25|5293.32|5255.32|5292.99|5254.99|10
1607717020000|2020-12-11 20:03:40|5293.34|5255.34|5293.71|5255.71|5293.72|5255.72|5293.19|5255.19|9
1607717030000|2020-12-11 20:03:50|5293.7|5255.7|5293.9|5255.9|5293.96|5255.96|5293.69|5255.69|10
1607717040000|2020-12-11 20:04:00|5293.87|5255.87|5294.39|5256.39|5294.62|5256.62|5293.87|5255.87|10
1607717050000|2020-12-11 20:04:10|5294.29|5256.29|5292.51|5254.51|5294.32|5256.32|5292.51|5254.51|10
1607717060000|2020-12-11 20:04:20|5292.39|5254.39|5290.86|5252.86|5292.39|5254.39|5290.86|5252.86|10
1607717070000|2020-12-11 20:04:30|5290.73|5252.73|5290.32|5252.32|5290.73|5252.73|5290.3|5252.3|9
1607717080000|2020-12-11 20:04:40|5290.26|5252.26|5289.45|5251.45|5290.38|5252.38|5289.45|5251.45|9
1607717090000|2020-12-11 20:04:50|5289.33|5251.33|5287.13|5249.13|5289.33|5251.33|5287.13|5249.13|10
1607717100000|2020-12-11 20:05:00|5286.79|5248.79|5286.05|5248.05|5286.94|5248.94|5286.05|5248.05|10
1607717110000|2020-12-11 20:05:10|5285.87|5247.87|5287.53|5249.53|5287.53|5249.53|5285.49|5247.49|10
1607717120000|2020-12-11 20:05:20|5287.52|5249.52|5286.43|5248.43|5287.57|5249.57|5286.43|5248.43|9
1607717130000|2020-12-11 20:05:30|5286.24|5248.24|5286.71|5248.71|5286.71|5248.71|5286.23|5248.23|8
1607717140000|2020-12-11 20:05:40|5286.79|5248.79|5286.97|5248.97|5286.97|5248.97|5286.37|5248.37|9
1607717150000|2020-12-11 20:05:50|5286.86|5248.86|5286.57|5248.57|5286.9|5248.9|5286.44|5248.44|9
1607717160000|2020-12-11 20:06:00|5286.42|5248.42|5286.41|5248.41|5287.03|5249.03|5286.07|5248.07|10
1607717170000|2020-12-11 20:06:10|5286.42|5248.42|5286.4|5248.4|5286.55|5248.55|5286.4|5248.4|8
1607717180000|2020-12-11 20:06:20|5286.35|5248.35|5286.16|5248.16|5286.68|5248.68|5286.16|5248.16|9
1607717190000|2020-12-11 20:06:30|5286.06|5248.06|5285.47|5247.47|5286.17|5248.17|5285.47|5247.47|10
1607717200000|2020-12-11 20:06:40|5285.21|5247.21|5284.22|5246.22|5285.21|5247.21|5284.22|5246.22|10
1607717210000|2020-12-11 20:06:50|5284.43|5246.43|5283.36|5245.36|5284.43|5246.43|5283.36|5245.36|10
1607717220000|2020-12-11 20:07:00|5283.25|5245.25|5282.23|5244.23|5283.25|5245.25|5282.09|5244.09|10
1607717230000|2020-12-11 20:07:10|5282.14|5244.14|5281.25|5243.25|5282.14|5244.14|5281.24|5243.24|9
1607717240000|2020-12-11 20:07:20|5281.22|5243.22|5280.82|5242.82|5281.22|5243.22|5280.55|5242.55|10
1607717250000|2020-12-11 20:07:30|5280.79|5242.79|5280.31|5242.31|5280.79|5242.79|5280.31|5242.31|9
1607717260000|2020-12-11 20:07:40|5280.03|5242.03|5275.91|5237.91|5280.12|5242.12|5275.91|5237.91|10
1607717270000|2020-12-11 20:07:50|5275.82|5237.82|5273.16|5235.16|5275.82|5237.82|5273.16|5235.16|10
1607717280000|2020-12-11 20:08:00|5273.18|5235.18|5270.7|5232.7|5273.18|5235.18|5270.7|5232.7|10
1607717290000|2020-12-11 20:08:10|5269.91|5231.91|5268.87|5230.87|5269.91|5231.91|5268.79|5230.79|10
1607717300000|2020-12-11 20:08:20|5269.01|5231.01|5269.05|5231.05|5269.66|5231.66|5269.01|5231.01|10
1607717310000|2020-12-11 20:08:30|5269.29|5231.29|5266.14|5228.14|5269.55|5231.55|5266.14|5228.14|10
1607717320000|2020-12-11 20:08:40|5265.45|5227.45|5257.67|5219.67|5265.45|5227.45|5257.67|5219.67|10
1607717330000|2020-12-11 20:08:50|5257.43|5219.43|5256.85|5218.85|5257.99|5219.99|5256.85|5218.85|10
1607717340000|2020-12-11 20:09:00|5257.32|5219.32|5258.67|5220.67|5258.67|5220.67|5257.32|5219.32|10
1607717350000|2020-12-11 20:09:10|5258.86|5220.86|5260.87|5222.87|5261.18|5223.18|5258.86|5220.86|10
1607717360000|2020-12-11 20:09:20|5260.79|5222.79|5261.19|5223.19|5261.49|5223.49|5260.79|5222.79|10
1607717370000|2020-12-11 20:09:30|5260.94|5222.94|5260.47|5222.47|5261.09|5223.09|5260.47|5222.47|9
1607717380000|2020-12-11 20:09:40|5260.57|5222.57|5260.58|5222.58|5260.66|5222.66|5260.01|5222.01|10
1607717390000|2020-12-11 20:09:50|5260.54|5222.54|5258.09|5220.09|5260.61|5222.61|5258.09|5220.09|10
1607717400000|2020-12-11 20:10:00|5257.65|5219.65|5256.05|5218.05|5257.66|5219.66|5256.05|5218.05|10
1607717410000|2020-12-11 20:10:10|5255.68|5217.68|5256.71|5218.71|5256.71|5218.71|5255.6|5217.6|10
1607717420000|2020-12-11 20:10:20|5257.04|5219.04|5257.09|5219.09|5257.09|5219.09|5255.91|5217.91|10
1607717430000|2020-12-11 20:10:30|5257.27|5219.27|5257.46|5219.46|5257.97|5219.97|5257.27|5219.27|10
1607717440000|2020-12-11 20:10:40|5257.55|5219.55|5257.36|5219.36|5258.32|5220.32|5257.33|5219.33|10
1607717450000|2020-12-11 20:10:50|5257.47|5219.47|5257.67|5219.67|5257.67|5219.67|5257.11|5219.11|10
1607717460000|2020-12-11 20:11:00|5257.65|5219.65|5258.52|5220.52|5258.52|5220.52|5257.65|5219.65|10
1607717470000|2020-12-11 20:11:10|5258.63|5220.63|5258|5220|5258.63|5220.63|5258|5220|9
1607717480000|2020-12-11 20:11:20|5258.05|5220.05|5256.89|5218.89|5258.05|5220.05|5256.89|5218.89|10
1607717490000|2020-12-11 20:11:30|5256.73|5218.73|5256.03|5218.03|5256.76|5218.76|5255.92|5217.92|10
1607717500000|2020-12-11 20:11:40|5255.97|5217.97|5255.17|5217.17|5256.25|5218.25|5255.09|5217.09|10
1607717510000|2020-12-11 20:11:50|5254.95|5216.95|5256|5218|5256|5218|5254.38|5216.38|10
1607717520000|2020-12-11 20:12:00|5256.15|5218.15|5257.14|5219.14|5257.72|5219.72|5256.15|5218.15|10
1607717530000|2020-12-11 20:12:10|5256.82|5218.82|5256.97|5218.97|5257.04|5219.04|5256.58|5218.58|9
1607717540000|2020-12-11 20:12:20|5257.11|5219.11|5257.67|5219.67|5257.67|5219.67|5256.97|5218.97|10
1607717550000|2020-12-11 20:12:30|5257.83|5219.83|5260|5222|5260|5222|5257.83|5219.83|10
1607717560000|2020-12-11 20:12:40|5259.96|5221.96|5258.6|5220.6|5259.96|5221.96|5258.6|5220.6|10
1607717570000|2020-12-11 20:12:50|5258.25|5220.25|5257.87|5219.87|5258.5|5220.5|5257.87|5219.87|8
1607717580000|2020-12-11 20:13:00|5257.55|5219.55|5256.14|5218.14|5257.55|5219.55|5255.88|5217.88|9
1607717590000|2020-12-11 20:13:10|5255.6|5217.6|5255.17|5217.17|5255.6|5217.6|5254.79|5216.79|10
1607717600000|2020-12-11 20:13:20|5254.94|5216.94|5254.91|5216.91|5254.94|5216.94|5254.49|5216.49|9
1607717610000|2020-12-11 20:13:30|5255.07|5217.07|5255|5217|5255.18|5217.18|5254.98|5216.98|10
1607717620000|2020-12-11 20:13:40|5254.83|5216.83|5254.82|5216.82|5255.29|5217.29|5254.82|5216.82|9
1607717630000|2020-12-11 20:13:50|5255.03|5217.03|5255.29|5217.29|5255.29|5217.29|5254.97|5216.97|10
1607717640000|2020-12-11 20:14:00|5255.59|5217.59|5256.45|5218.45|5256.52|5218.52|5255.59|5217.59|10
1607717650000|2020-12-11 20:14:10|5256.43|5218.43|5257.18|5219.18|5257.2|5219.2|5256.43|5218.43|10
1607717660000|2020-12-11 20:14:20|5257.27|5219.27|5257.02|5219.02|5257.29|5219.29|5256.96|5218.96|10
1607717670000|2020-12-11 20:14:30|5256.95|5218.95|5257.76|5219.76|5257.76|5219.76|5256.95|5218.95|10
1607717680000|2020-12-11 20:14:40|5257.74|5219.74|5258.52|5220.52|5258.74|5220.74|5257.7|5219.7|9
1607717690000|2020-12-11 20:14:50|5258.59|5220.59|5259.32|5221.32|5259.6|5221.6|5258.59|5220.59|10
1607717700000|2020-12-11 20:15:00|5259.3|5221.3|5259.75|5221.75|5259.75|5221.75|5259.3|5221.3|10
1607717710000|2020-12-11 20:15:10|5259.94|5221.94|5261.05|5223.05|5261.09|5223.09|5259.94|5221.94|10
1607717720000|2020-12-11 20:15:20|5261.32|5223.32|5262.2|5224.2|5262.2|5224.2|5261.3|5223.3|9
1607717730000|2020-12-11 20:15:30|5262.16|5224.16|5263.49|5225.49|5263.49|5225.49|5262.16|5224.16|9
1607717740000|2020-12-11 20:15:40|5263.78|5225.78|5267.26|5229.26|5267.26|5229.26|5263.78|5225.78|10
1607717750000|2020-12-11 20:15:50|5267.31|5229.31|5268.01|5230.01|5268.01|5230.01|5267.03|5229.03|10
1607717760000|2020-12-11 20:16:00|5267.97|5229.97|5268.24|5230.24|5268.24|5230.24|5267.61|5229.61|10
1607717770000|2020-12-11 20:16:10|5268.03|5230.03|5269.69|5231.69|5269.69|5231.69|5268.03|5230.03|10
1607717780000|2020-12-11 20:16:20|5269.86|5231.86|5270.51|5232.51|5270.58|5232.58|5269.86|5231.86|10
1607717790000|2020-12-11 20:16:30|5270.21|5232.21|5268.28|5230.28|5270.26|5232.26|5268.28|5230.28|10
1607717800000|2020-12-11 20:16:40|5268.07|5230.07|5265.61|5227.61|5268.07|5230.07|5265.61|5227.61|9
1607717810000|2020-12-11 20:16:50|5264.71|5226.71|5264.77|5226.77|5264.77|5226.77|5263.98|5225.98|10
1607717820000|2020-12-11 20:17:00|5264.78|5226.78|5264.59|5226.59|5264.79|5226.79|5264.22|5226.22|8
1607717830000|2020-12-11 20:17:10|5264.4|5226.4|5263.14|5225.14|5264.4|5226.4|5263.03|5225.03|10
1607717840000|2020-12-11 20:17:20|5263.17|5225.17|5263.62|5225.62|5263.79|5225.79|5262.88|5224.88|10
1607717850000|2020-12-11 20:17:30|5263.98|5225.98|5266|5228|5266|5228|5263.98|5225.98|9
1607717860000|2020-12-11 20:17:40|5265.9|5227.9|5266.01|5228.01|5266.01|5228.01|5265.66|5227.66|10
1607717870000|2020-12-11 20:17:50|5266|5228|5265.87|5227.87|5266.06|5228.06|5265.75|5227.75|9
1607717880000|2020-12-11 20:18:00|5265.96|5227.96|5266.84|5228.84|5266.84|5228.84|5265.87|5227.87|9
1607717890000|2020-12-11 20:18:10|5266.83|5228.83|5266.02|5228.02|5266.83|5228.83|5266.02|5228.02|10
1607717900000|2020-12-11 20:18:20|5266.05|5228.05|5266.4|5228.4|5266.57|5228.57|5265.98|5227.98|10
1607717910000|2020-12-11 20:18:30|5265.86|5227.86|5266.1|5228.1|5266.5|5228.5|5265.86|5227.86|9
1607717920000|2020-12-11 20:18:40|5265.95|5227.95|5265.33|5227.33|5266.01|5228.01|5265.33|5227.33|9
1607717930000|2020-12-11 20:18:50|5265.29|5227.29|5265.73|5227.73|5265.73|5227.73|5264.95|5226.95|10
1607717940000|2020-12-11 20:19:00|5265.81|5227.81|5266.19|5228.19|5266.19|5228.19|5265.73|5227.73|9
1607717950000|2020-12-11 20:19:10|5266.42|5228.42|5266.92|5228.92|5266.94|5228.94|5266.22|5228.22|9
1607717960000|2020-12-11 20:19:20|5266.51|5228.51|5264.49|5226.49|5266.51|5228.51|5264.49|5226.49|10
1607717970000|2020-12-11 20:19:30|5264.41|5226.41|5262.94|5224.94|5264.52|5226.52|5262.94|5224.94|10
1607717980000|2020-12-11 20:19:40|5263.03|5225.03|5263.77|5225.77|5264.07|5226.07|5263.03|5225.03|9
1607717990000|2020-12-11 20:19:50|5263.95|5225.95|5264.28|5226.28|5264.57|5226.57|5263.95|5225.95|10
1607718000000|2020-12-11 20:20:00|5264.32|5226.32|5265.18|5227.18|5265.18|5227.18|5264.32|5226.32|10
1607718010000|2020-12-11 20:20:10|5265.21|5227.21|5266.4|5228.4|5266.4|5228.4|5265.21|5227.21|10
1607718020000|2020-12-11 20:20:20|5266.41|5228.41|5267.61|5229.61|5267.61|5229.61|5266.21|5228.21|10
1607718030000|2020-12-11 20:20:30|5267.65|5229.65|5268.84|5230.84|5268.84|5230.84|5267.65|5229.65|9
1607718040000|2020-12-11 20:20:40|5269.06|5231.06|5270.68|5232.68|5270.68|5232.68|5269.04|5231.04|9
1607718050000|2020-12-11 20:20:50|5270.69|5232.69|5271.91|5233.91|5271.91|5233.91|5270.59|5232.59|10
1607718060000|2020-12-11 20:21:00|5272.09|5234.09|5274.6|5236.6|5274.6|5236.6|5272.09|5234.09|10
1607718070000|2020-12-11 20:21:10|5275.28|5237.28|5278.07|5240.07|5278.07|5240.07|5275.28|5237.28|10
1607718080000|2020-12-11 20:21:20|5278.04|5240.04|5280.67|5242.67|5280.71|5242.71|5278.04|5240.04|10
1607718090000|2020-12-11 20:21:30|5280.75|5242.75|5280.71|5242.71|5280.96|5242.96|5280.53|5242.53|10
1607718100000|2020-12-11 20:21:40|5280.43|5242.43|5279.74|5241.74|5280.65|5242.65|5279.74|5241.74|9
1607718110000|2020-12-11 20:21:50|5279.57|5241.57|5279.02|5241.02|5279.57|5241.57|5278.98|5240.98|8
1607718120000|2020-12-11 20:22:00|5278.88|5240.88|5279.22|5241.22|5279.22|5241.22|5278.88|5240.88|9
1607718130000|2020-12-11 20:22:10|5279.55|5241.55|5280.38|5242.38|5280.38|5242.38|5279.06|5241.06|10
1607718140000|2020-12-11 20:22:20|5280.3|5242.3|5280.41|5242.41|5280.46|5242.46|5279.93|5241.93|9
1607718150000|2020-12-11 20:22:30|5280.42|5242.42|5278.74|5240.74|5280.45|5242.45|5278.74|5240.74|9
1607718160000|2020-12-11 20:22:40|5278.55|5240.55|5275.32|5237.32|5278.55|5240.55|5275.32|5237.32|10
1607718170000|2020-12-11 20:22:50|5274.68|5236.68|5273.07|5235.07|5274.98|5236.98|5273.07|5235.07|10
1607718180000|2020-12-11 20:23:00|5273.19|5235.19|5273|5235|5273.5|5235.5|5272.64|5234.64|10
1607718190000|2020-12-11 20:23:10|5272.86|5234.86|5271.75|5233.75|5272.86|5234.86|5271.47|5233.47|9
1607718200000|2020-12-11 20:23:20|5272.35|5234.35|5270|5232|5272.35|5234.35|5269.94|5231.94|9
1607718210000|2020-12-11 20:23:30|5270.28|5232.28|5270.44|5232.44|5270.53|5232.53|5269.64|5231.64|10
1607718220000|2020-12-11 20:23:40|5270.45|5232.45|5270.21|5232.21|5270.62|5232.62|5270.21|5232.21|8
1607718230000|2020-12-11 20:23:50|5270.38|5232.38|5271.68|5233.68|5271.68|5233.68|5270.38|5232.38|10
1607718240000|2020-12-11 20:24:00|5271.74|5233.74|5274.26|5236.26|5274.26|5236.26|5271.74|5233.74|10
1607718250000|2020-12-11 20:24:10|5274.46|5236.46|5275.01|5237.01|5275.55|5237.55|5274.46|5236.46|9
1607718260000|2020-12-11 20:24:20|5275|5237|5275.5|5237.5|5275.61|5237.61|5275|5237|9
1607718270000|2020-12-11 20:24:30|5275.9|5237.9|5276.05|5238.05|5276.05|5238.05|5275.35|5237.35|10
1607718280000|2020-12-11 20:24:40|5276.24|5238.24|5276.62|5238.62|5276.62|5238.62|5276.24|5238.24|9
1607718290000|2020-12-11 20:24:50|5276.84|5238.84|5276.63|5238.63|5276.84|5238.84|5276.5|5238.5|10
1607718300000|2020-12-11 20:25:00|5276.64|5238.64|5276.37|5238.37|5276.67|5238.67|5276.37|5238.37|9
1607718310000|2020-12-11 20:25:10|5276.62|5238.62|5276.85|5238.85|5277.86|5239.86|5276.5|5238.5|9
1607718320000|2020-12-11 20:25:20|5276.96|5238.96|5277.61|5239.61|5277.61|5239.61|5276.96|5238.96|10
1607718330000|2020-12-11 20:25:30|5277.56|5239.56|5277.55|5239.55|5278.04|5240.04|5277.37|5239.37|10
1607718340000|2020-12-11 20:25:40|5277.61|5239.61|5275.94|5237.94|5278.44|5240.44|5275.94|5237.94|9
1607718350000|2020-12-11 20:25:50|5275.78|5237.78|5274.15|5236.15|5275.78|5237.78|5274.15|5236.15|9
1607718360000|2020-12-11 20:26:00|5273.88|5235.88|5273.34|5235.34|5273.91|5235.91|5273.22|5235.22|10
1607718370000|2020-12-11 20:26:10|5273.05|5235.05|5273.86|5235.86|5273.86|5235.86|5273.05|5235.05|10
1607718380000|2020-12-11 20:26:20|5274.04|5236.04|5275.36|5237.36|5275.36|5237.36|5274.04|5236.04|10
1607718390000|2020-12-11 20:26:30|5275.38|5237.38|5275.79|5237.79|5275.88|5237.88|5275.38|5237.38|10
1607718400000|2020-12-11 20:26:40|5275.82|5237.82|5275.62|5237.62|5275.82|5237.82|5275.49|5237.49|10
1607718410000|2020-12-11 20:26:50|5275.68|5237.68|5275.97|5237.97|5276|5238|5275.68|5237.68|6
1607718420000|2020-12-11 20:27:00|5275.38|5237.38|5276.9|5238.9|5276.9|5238.9|5275.18|5237.18|10
1607718430000|2020-12-11 20:27:10|5277.07|5239.07|5277.46|5239.46|5277.5|5239.5|5277.04|5239.04|10
1607718440000|2020-12-11 20:27:20|5277.92|5239.92|5277.49|5239.49|5278.27|5240.27|5277.49|5239.49|10
1607718450000|2020-12-11 20:27:30|5277.34|5239.34|5276.63|5238.63|5277.54|5239.54|5275.67|5237.67|10
1607718460000|2020-12-11 20:27:40|5276.64|5238.64|5276.26|5238.26|5276.99|5238.99|5276.26|5238.26|10
1607718470000|2020-12-11 20:27:50|5276.01|5238.01|5276.41|5238.41|5276.41|5238.41|5276.01|5238.01|10
1607718480000|2020-12-11 20:28:00|5276.48|5238.48|5275.94|5237.94|5276.48|5238.48|5275.2|5237.2|10
1607718490000|2020-12-11 20:28:10|5275.51|5237.51|5276.22|5238.22|5276.23|5238.23|5275.51|5237.51|9
1607718500000|2020-12-11 20:28:20|5276.28|5238.28|5277.49|5239.49|5277.49|5239.49|5276.22|5238.22|10
1607718510000|2020-12-11 20:28:30|5277.84|5239.84|5278.25|5240.25|5278.25|5240.25|5277.75|5239.75|10
1607718520000|2020-12-11 20:28:40|5278.31|5240.31|5277.29|5239.29|5278.47|5240.47|5277.29|5239.29|10
1607718530000|2020-12-11 20:28:50|5276.89|5238.89|5276.09|5238.09|5276.89|5238.89|5276.05|5238.05|10
1607718540000|2020-12-11 20:29:00|5276.05|5238.05|5275.76|5237.76|5276.05|5238.05|5275.49|5237.49|10
1607718550000|2020-12-11 20:29:10|5275.91|5237.91|5276.66|5238.66|5276.66|5238.66|5275.87|5237.87|10
1607718560000|2020-12-11 20:29:20|5276.65|5238.65|5276.27|5238.27|5276.72|5238.72|5276.16|5238.16|10
1607718570000|2020-12-11 20:29:30|5276.19|5238.19|5275.86|5237.86|5276.53|5238.53|5275.86|5237.86|10
1607718580000|2020-12-11 20:29:40|5276.48|5238.48|5276.3|5238.3|5276.48|5238.48|5276.13|5238.13|8
1607718590000|2020-12-11 20:29:50|5275.66|5237.66|5275.46|5237.46|5275.85|5237.85|5275.25|5237.25|10
1607718600000|2020-12-11 20:30:00|5275.49|5237.49|5276.8|5238.8|5276.8|5238.8|5275.49|5237.49|10
1607718610000|2020-12-11 20:30:10|5276.76|5238.76|5278.4|5240.4|5278.4|5240.4|5276.76|5238.76|10
1607718620000|2020-12-11 20:30:20|5278.43|5240.43|5279.22|5241.22|5279.23|5241.23|5278.43|5240.43|10
1607718630000|2020-12-11 20:30:30|5279.32|5241.32|5278.66|5240.66|5279.32|5241.32|5278.66|5240.66|10
1607718640000|2020-12-11 20:30:40|5278.85|5240.85|5279.56|5241.56|5279.56|5241.56|5278.64|5240.64|10
1607718650000|2020-12-11 20:30:50|5279.68|5241.68|5280.08|5242.08|5280.13|5242.13|5279.68|5241.68|10
1607718660000|2020-12-11 20:31:00|5280.21|5242.21|5280.31|5242.31|5280.4|5242.4|5280.19|5242.19|10
1607718670000|2020-12-11 20:31:10|5280.34|5242.34|5280.47|5242.47|5280.57|5242.57|5280.34|5242.34|8
1607718680000|2020-12-11 20:31:20|5280.44|5242.44|5280.45|5242.45|5280.45|5242.45|5280.27|5242.27|10
1607718690000|2020-12-11 20:31:30|5280.5|5242.5|5280.48|5242.48|5280.65|5242.65|5280.43|5242.43|9
1607718700000|2020-12-11 20:31:40|5280.43|5242.43|5280.69|5242.69|5280.69|5242.69|5280.43|5242.43|9
1607718710000|2020-12-11 20:31:50|5280.73|5242.73|5280.3|5242.3|5280.81|5242.81|5280.3|5242.3|10
1607718720000|2020-12-11 20:32:00|5280.38|5242.38|5280.69|5242.69|5280.69|5242.69|5280.38|5242.38|6
1607718730000|2020-12-11 20:32:10|5280.68|5242.68|5281.72|5243.72|5281.72|5243.72|5280.68|5242.68|9
1607718740000|2020-12-11 20:32:20|5282.15|5244.15|5285.74|5247.74|5285.74|5247.74|5282.15|5244.15|10
1607718750000|2020-12-11 20:32:30|5285.81|5247.81|5286.93|5248.93|5287.04|5249.04|5285.79|5247.79|10
1607718760000|2020-12-11 20:32:40|5287.27|5249.27|5288.91|5250.91|5288.92|5250.92|5287.27|5249.27|10
1607718770000|2020-12-11 20:32:50|5288.67|5250.67|5287.06|5249.06|5288.67|5250.67|5286.74|5248.74|10
1607718780000|2020-12-11 20:33:00|5287.01|5249.01|5283.12|5245.12|5287.11|5249.11|5283.12|5245.12|10
1607718790000|2020-12-11 20:33:10|5282.21|5244.21|5281.8|5243.8|5282.21|5244.21|5281.14|5243.14|9
1607718800000|2020-12-11 20:33:20|5281.86|5243.86|5281.41|5243.41|5281.86|5243.86|5281.41|5243.41|9
1607718810000|2020-12-11 20:33:30|5281.38|5243.38|5279.42|5241.42|5281.67|5243.67|5279.42|5241.42|10
1607718820000|2020-12-11 20:33:40|5279.15|5241.15|5279.28|5241.28|5279.28|5241.28|5277.44|5239.44|10
1607718830000|2020-12-11 20:33:50|5277.67|5239.67|5277.16|5239.16|5277.67|5239.67|5277.08|5239.08|10
1607718840000|2020-12-11 20:34:00|5277.26|5239.26|5277.88|5239.88|5277.9|5239.9|5277.25|5239.25|8
1607718850000|2020-12-11 20:34:10|5278.22|5240.22|5281.14|5243.14|5281.14|5243.14|5278.22|5240.22|10
1607718860000|2020-12-11 20:34:20|5281.42|5243.42|5281.98|5243.98|5282.12|5244.12|5281.42|5243.42|9
1607718870000|2020-12-11 20:34:30|5282.16|5244.16|5282.85|5244.85|5282.85|5244.85|5281.83|5243.83|10
1607718880000|2020-12-11 20:34:40|5283.15|5245.15|5283.09|5245.09|5283.17|5245.17|5282.99|5244.99|10
1607718890000|2020-12-11 20:34:50|5282.89|5244.89|5282.2|5244.2|5282.93|5244.93|5282.2|5244.2|8
1607718900000|2020-12-11 20:35:00|5281.96|5243.96|5281.33|5243.33|5282.19|5244.19|5281.33|5243.33|10
1607718910000|2020-12-11 20:35:10|5281.29|5243.29|5280.98|5242.98|5281.29|5243.29|5280.83|5242.83|10
1607718920000|2020-12-11 20:35:20|5281.14|5243.14|5281.62|5243.62|5282.16|5244.16|5281.14|5243.14|10
1607718930000|2020-12-11 20:35:30|5281.82|5243.82|5281.19|5243.19|5281.82|5243.82|5281|5243|10
1607718940000|2020-12-11 20:35:40|5281.12|5243.12|5280.44|5242.44|5281.2|5243.2|5280.17|5242.17|10
1607718950000|2020-12-11 20:35:50|5280.34|5242.34|5279.27|5241.27|5280.34|5242.34|5278.86|5240.86|10
1607718960000|2020-12-11 20:36:00|5279.59|5241.59|5280.21|5242.21|5280.21|5242.21|5279.45|5241.45|10
1607718970000|2020-12-11 20:36:10|5280.36|5242.36|5280.37|5242.37|5280.45|5242.45|5279.97|5241.97|9
1607718980000|2020-12-11 20:36:20|5280.4|5242.4|5280.04|5242.04|5280.4|5242.4|5279.97|5241.97|9
1607718990000|2020-12-11 20:36:30|5279.88|5241.88|5278.21|5240.21|5279.88|5241.88|5278.21|5240.21|10
1607719000000|2020-12-11 20:36:40|5278.19|5240.19|5276.61|5238.61|5278.19|5240.19|5276.61|5238.61|9
1607719010000|2020-12-11 20:36:50|5276.52|5238.52|5275.87|5237.87|5276.52|5238.52|5275.87|5237.87|10
1607719020000|2020-12-11 20:37:00|5275.93|5237.93|5275.19|5237.19|5275.93|5237.93|5275.19|5237.19|10
1607719030000|2020-12-11 20:37:10|5275.04|5237.04|5276.63|5238.63|5276.63|5238.63|5275.03|5237.03|9
1607719040000|2020-12-11 20:37:20|5276.59|5238.59|5277.04|5239.04|5277.09|5239.09|5276.59|5238.59|10
1607719050000|2020-12-11 20:37:30|5277.13|5239.13|5277.25|5239.25|5277.61|5239.61|5277.13|5239.13|9
1607719060000|2020-12-11 20:37:40|5277.19|5239.19|5276.99|5238.99|5277.26|5239.26|5276.94|5238.94|10
1607719070000|2020-12-11 20:37:50|5276.69|5238.69|5276.71|5238.71|5276.81|5238.81|5276.49|5238.49|10
1607719080000|2020-12-11 20:38:00|5276.78|5238.78|5276.73|5238.73|5277.07|5239.07|5276.73|5238.73|9
1607719090000|2020-12-11 20:38:10|5276.72|5238.72|5277.51|5239.51|5277.51|5239.51|5276.72|5238.72|10
1607719100000|2020-12-11 20:38:20|5277.53|5239.53|5276.83|5238.83|5277.54|5239.54|5276.83|5238.83|10
1607719110000|2020-12-11 20:38:30|5276.8|5238.8|5277.39|5239.39|5277.46|5239.46|5276.8|5238.8|10
1607719120000|2020-12-11 20:38:40|5277.45|5239.45|5276.73|5238.73|5277.52|5239.52|5276.64|5238.64|10
1607719130000|2020-12-11 20:38:50|5276.77|5238.77|5277.7|5239.7|5277.7|5239.7|5276.77|5238.77|9
1607719140000|2020-12-11 20:39:00|5277.69|5239.69|5279.82|5241.82|5279.82|5241.82|5277.69|5239.69|10
1607719150000|2020-12-11 20:39:10|5279.8|5241.8|5280.78|5242.78|5280.83|5242.83|5279.8|5241.8|9
1607719160000|2020-12-11 20:39:20|5281|5243|5281.29|5243.29|5281.44|5243.44|5281|5243|10
1607719170000|2020-12-11 20:39:30|5281.28|5243.28|5281.04|5243.04|5281.39|5243.39|5281.04|5243.04|10
1607719180000|2020-12-11 20:39:40|5280.83|5242.83|5279.98|5241.98|5280.83|5242.83|5279.97|5241.97|10
1607719190000|2020-12-11 20:39:50|5280.06|5242.06|5280.24|5242.24|5280.31|5242.31|5280|5242|8
1607719200000|2020-12-11 20:40:00|5280.3|5242.3|5280.03|5242.03|5280.32|5242.32|5279.74|5241.74|10
1607719210000|2020-12-11 20:40:10|5280.1|5242.1|5280.06|5242.06|5280.14|5242.14|5279.62|5241.62|9
1607719220000|2020-12-11 20:40:20|5279.95|5241.95|5280.14|5242.14|5280.14|5242.14|5279.84|5241.84|10
1607719230000|2020-12-11 20:40:30|5280.23|5242.23|5280.35|5242.35|5280.6|5242.6|5280.23|5242.23|10
1607719240000|2020-12-11 20:40:40|5280.74|5242.74|5280.79|5242.79|5281.16|5243.16|5280.74|5242.74|9
1607719250000|2020-12-11 20:40:50|5280.97|5242.97|5281|5243|5281.49|5243.49|5280.97|5242.97|9
1607719260000|2020-12-11 20:41:00|5280.92|5242.92|5280.23|5242.23|5281.04|5243.04|5280.23|5242.23|10
1607719270000|2020-12-11 20:41:10|5279.92|5241.92|5279.28|5241.28|5279.92|5241.92|5279.25|5241.25|10
1607719280000|2020-12-11 20:41:20|5279.29|5241.29|5279.28|5241.28|5279.29|5241.29|5279.08|5241.08|8
1607719290000|2020-12-11 20:41:30|5279.34|5241.34|5279.04|5241.04|5279.34|5241.34|5278.91|5240.91|6
1607719300000|2020-12-11 20:41:40|5279.05|5241.05|5278.45|5240.45|5279.17|5241.17|5278.45|5240.45|10
1607719310000|2020-12-11 20:41:50|5278.3|5240.3|5278.36|5240.36|5278.98|5240.98|5278.3|5240.3|9
1607719320000|2020-12-11 20:42:00|5278.46|5240.46|5278.35|5240.35|5278.52|5240.52|5278.24|5240.24|9
1607719330000|2020-12-11 20:42:10|5278.5|5240.5|5278.03|5240.03|5278.69|5240.69|5278.03|5240.03|9
1607719340000|2020-12-11 20:42:20|5278.44|5240.44|5278.71|5240.71|5279.2|5241.2|5278.37|5240.37|10
1607719350000|2020-12-11 20:42:30|5278.72|5240.72|5279|5241|5279|5241|5278.57|5240.57|10
1607719360000|2020-12-11 20:42:40|5279.07|5241.07|5279.24|5241.24|5279.24|5241.24|5278.92|5240.92|9
1607719370000|2020-12-11 20:42:50|5279.3|5241.3|5278.75|5240.75|5279.3|5241.3|5278.67|5240.67|8
1607719380000|2020-12-11 20:43:00|5278.73|5240.73|5278.66|5240.66|5278.89|5240.89|5278.6|5240.6|9
1607719390000|2020-12-11 20:43:10|5278.68|5240.68|5279.1|5241.1|5279.1|5241.1|5278.66|5240.66|7
1607719400000|2020-12-11 20:43:20|5279.21|5241.21|5279.05|5241.05|5279.21|5241.21|5278.92|5240.92|8
1607719410000|2020-12-11 20:43:30|5279.25|5241.25|5278.46|5240.46|5279.25|5241.25|5278.46|5240.46|10
1607719420000|2020-12-11 20:43:40|5278.62|5240.62|5277.92|5239.92|5278.84|5240.84|5277.87|5239.87|10
1607719430000|2020-12-11 20:43:50|5277.91|5239.91|5278.05|5240.05|5278.06|5240.06|5277.69|5239.69|9
1607719440000|2020-12-11 20:44:00|5278.08|5240.08|5278.03|5240.03|5278.13|5240.13|5278.01|5240.01|9
1607719450000|2020-12-11 20:44:10|5278.04|5240.04|5278.63|5240.63|5278.63|5240.63|5277.85|5239.85|10
1607719460000|2020-12-11 20:44:20|5278.65|5240.65|5278.83|5240.83|5278.83|5240.83|5278.46|5240.46|8
1607719470000|2020-12-11 20:44:30|5278.75|5240.75|5278.69|5240.69|5278.79|5240.79|5278.46|5240.46|10
1607719480000|2020-12-11 20:44:40|5278.41|5240.41|5278.51|5240.51|5278.64|5240.64|5278.27|5240.27|9
1607719490000|2020-12-11 20:44:50|5279.02|5241.02|5278.48|5240.48|5279.1|5241.1|5278.45|5240.45|9
1607719500000|2020-12-11 20:45:00|5278.47|5240.47|5278.39|5240.39|5278.51|5240.51|5278.1|5240.1|10
1607719510000|2020-12-11 20:45:10|5277.74|5239.74|5277.91|5239.91|5277.96|5239.96|5277.72|5239.72|10
1607719520000|2020-12-11 20:45:20|5277.85|5239.85|5278.21|5240.21|5278.24|5240.24|5277.81|5239.81|10
1607719530000|2020-12-11 20:45:30|5278.13|5240.13|5277.77|5239.77|5278.13|5240.13|5277.77|5239.77|10
1607719540000|2020-12-11 20:45:40|5277.76|5239.76|5277.7|5239.7|5277.76|5239.76|5277.52|5239.52|9
1607719550000|2020-12-11 20:45:50|5277.69|5239.69|5276.92|5238.92|5277.74|5239.74|5276.92|5238.92|10
1607719560000|2020-12-11 20:46:00|5276.98|5238.98|5276.14|5238.14|5276.99|5238.99|5276.14|5238.14|10
1607719570000|2020-12-11 20:46:10|5276.12|5238.12|5274.3|5236.3|5276.12|5238.12|5274.3|5236.3|10
1607719580000|2020-12-11 20:46:20|5274.45|5236.45|5273.36|5235.36|5274.45|5236.45|5273.36|5235.36|9
1607719590000|2020-12-11 20:46:30|5273.33|5235.33|5273.11|5235.11|5273.42|5235.42|5273.11|5235.11|10
1607719600000|2020-12-11 20:46:40|5273.07|5235.07|5273.19|5235.19|5273.22|5235.22|5272.85|5234.85|9
1607719610000|2020-12-11 20:46:50|5273.18|5235.18|5273.04|5235.04|5273.32|5235.32|5272.93|5234.93|9
1607719620000|2020-12-11 20:47:00|5273.01|5235.01|5272.48|5234.48|5273.01|5235.01|5272.21|5234.21|9
1607719630000|2020-12-11 20:47:10|5272.49|5234.49|5272.43|5234.43|5272.54|5234.54|5272.4|5234.4|9
1607719640000|2020-12-11 20:47:20|5272.41|5234.41|5271.53|5233.53|5272.49|5234.49|5271.53|5233.53|9
1607719650000|2020-12-11 20:47:30|5271.57|5233.57|5270.08|5232.08|5271.57|5233.57|5270.08|5232.08|10
1607719660000|2020-12-11 20:47:40|5270.1|5232.1|5269.29|5231.29|5270.1|5232.1|5269.29|5231.29|9
1607719670000|2020-12-11 20:47:50|5269.12|5231.12|5268.63|5230.63|5269.12|5231.12|5268.63|5230.63|10
1607719680000|2020-12-11 20:48:00|5268.76|5230.76|5269.28|5231.28|5269.62|5231.62|5268.76|5230.76|10
1607719690000|2020-12-11 20:48:10|5269.26|5231.26|5268.94|5230.94|5269.42|5231.42|5268.94|5230.94|10
1607719700000|2020-12-11 20:48:20|5268.88|5230.88|5269.07|5231.07|5269.07|5231.07|5268.79|5230.79|10
1607719710000|2020-12-11 20:48:30|5268.93|5230.93|5268.77|5230.77|5268.93|5230.93|5268.68|5230.68|9
1607719720000|2020-12-11 20:48:40|5268.7|5230.7|5268.91|5230.91|5269.02|5231.02|5268.62|5230.62|8
1607719730000|2020-12-11 20:48:50|5268.98|5230.98|5268.99|5230.99|5269.05|5231.05|5268.88|5230.88|9
1607719740000|2020-12-11 20:49:00|5268.84|5230.84|5267.31|5229.31|5268.84|5230.84|5267.31|5229.31|9
1607719750000|2020-12-11 20:49:10|5267.13|5229.13|5266.39|5228.39|5267.13|5229.13|5266.39|5228.39|10
1607719760000|2020-12-11 20:49:20|5266.17|5228.17|5266.11|5228.11|5266.24|5228.24|5266.11|5228.11|9
1607719770000|2020-12-11 20:49:30|5266.12|5228.12|5266.58|5228.58|5266.61|5228.61|5265.95|5227.95|9
1607719780000|2020-12-11 20:49:40|5266.29|5228.29|5266.09|5228.09|5266.29|5228.29|5266.02|5228.02|8
1607719790000|2020-12-11 20:49:50|5266.01|5228.01|5266.46|5228.46|5266.5|5228.5|5265.96|5227.96|9
1607719800000|2020-12-11 20:50:00|5266.45|5228.45|5266.08|5228.08|5266.45|5228.45|5266.04|5228.04|10
1607719810000|2020-12-11 20:50:10|5266.26|5228.26|5266.65|5228.65|5266.68|5228.68|5266.26|5228.26|10
1607719820000|2020-12-11 20:50:20|5266.62|5228.62|5267.11|5229.11|5268.37|5230.37|5266.62|5228.62|10
1607719830000|2020-12-11 20:50:30|5267.19|5229.19|5268.01|5230.01|5268.01|5230.01|5267.19|5229.19|10
1607719840000|2020-12-11 20:50:40|5267.99|5229.99|5268.44|5230.44|5268.44|5230.44|5267.99|5229.99|9
1607719850000|2020-12-11 20:50:50|5268.38|5230.38|5267.98|5229.98|5268.5|5230.5|5267.98|5229.98|9
1607719860000|2020-12-11 20:51:00|5267.97|5229.97|5267.72|5229.72|5268.01|5230.01|5267.71|5229.71|10
1607719870000|2020-12-11 20:51:10|5267.75|5229.75|5267.03|5229.03|5267.75|5229.75|5267.03|5229.03|9
1607719880000|2020-12-11 20:51:20|5267.02|5229.02|5268|5230|5268|5230|5266.89|5228.89|9
1607719890000|2020-12-11 20:51:30|5268.17|5230.17|5268.98|5230.98|5268.98|5230.98|5268.17|5230.17|10
1607719900000|2020-12-11 20:51:40|5269.19|5231.19|5269.15|5231.15|5269.19|5231.19|5268.94|5230.94|9
1607719910000|2020-12-11 20:51:50|5269.14|5231.14|5268.62|5230.62|5269.14|5231.14|5268.45|5230.45|10
1607719920000|2020-12-11 20:52:00|5268.72|5230.72|5268.78|5230.78|5269.1|5231.1|5268.72|5230.72|9
1607719930000|2020-12-11 20:52:10|5268.83|5230.83|5268.4|5230.4|5269.02|5231.02|5268.4|5230.4|10
1607719940000|2020-12-11 20:52:20|5268.21|5230.21|5268.11|5230.11|5268.46|5230.46|5268.11|5230.11|10
1607719950000|2020-12-11 20:52:30|5268.09|5230.09|5268|5230|5268.4|5230.4|5267.89|5229.89|9
1607719960000|2020-12-11 20:52:40|5268.04|5230.04|5268.74|5230.74|5268.76|5230.76|5268.04|5230.04|10
1607719970000|2020-12-11 20:52:50|5268.91|5230.91|5269.04|5231.04|5269.27|5231.27|5268.91|5230.91|10
1607719980000|2020-12-11 20:53:00|5269.05|5231.05|5269.63|5231.63|5269.63|5231.63|5269.04|5231.04|10
1607719990000|2020-12-11 20:53:10|5269.6|5231.6|5269.26|5231.26|5269.6|5231.6|5269.07|5231.07|10
1607720000000|2020-12-11 20:53:20|5269.52|5231.52|5270.01|5232.01|5270.01|5232.01|5269.52|5231.52|9
1607720010000|2020-12-11 20:53:30|5270.06|5232.06|5270.42|5232.42|5270.42|5232.42|5270.06|5232.06|8
1607720020000|2020-12-11 20:53:40|5270.47|5232.47|5271.26|5233.26|5271.4|5233.4|5270.47|5232.47|10
1607720030000|2020-12-11 20:53:50|5271.44|5233.44|5274.51|5236.51|5274.55|5236.55|5271.44|5233.44|9
1607720040000|2020-12-11 20:54:00|5275.01|5237.01|5276.19|5238.19|5276.71|5238.71|5275.01|5237.01|10
1607720050000|2020-12-11 20:54:10|5276.33|5238.33|5276.86|5238.86|5276.86|5238.86|5276.29|5238.29|10
1607720060000|2020-12-11 20:54:20|5276.6|5238.6|5277.13|5239.13|5277.33|5239.33|5276.6|5238.6|10
1607720070000|2020-12-11 20:54:30|5277.17|5239.17|5277.93|5239.93|5277.93|5239.93|5277.17|5239.17|10
1607720080000|2020-12-11 20:54:40|5278.06|5240.06|5278.93|5240.93|5279|5241|5278.06|5240.06|10
1607720090000|2020-12-11 20:54:50|5278.9|5240.9|5278.75|5240.75|5278.9|5240.9|5278.59|5240.59|9
1607720100000|2020-12-11 20:55:00|5278.7|5240.7|5278.99|5240.99|5278.99|5240.99|5278.7|5240.7|9
1607720110000|2020-12-11 20:55:10|5279.07|5241.07|5279.32|5241.32|5279.32|5241.32|5279.01|5241.01|9
1607720120000|2020-12-11 20:55:20|5279.24|5241.24|5278.97|5240.97|5279.34|5241.34|5278.97|5240.97|10
1607720130000|2020-12-11 20:55:30|5279.13|5241.13|5280|5242|5280.01|5242.01|5279.02|5241.02|8
1607720140000|2020-12-11 20:55:40|5280.22|5242.22|5280.19|5242.19|5280.29|5242.29|5280.08|5242.08|10
1607720150000|2020-12-11 20:55:50|5280.06|5242.06|5279.08|5241.08|5280.06|5242.06|5279.08|5241.08|10
1607720160000|2020-12-11 20:56:00|5279.32|5241.32|5279.68|5241.68|5279.81|5241.81|5279.25|5241.25|10
1607720170000|2020-12-11 20:56:10|5279.6|5241.6|5279.98|5241.98|5280.11|5242.11|5279.54|5241.54|9
1607720180000|2020-12-11 20:56:20|5280.05|5242.05|5280.26|5242.26|5280.44|5242.44|5280.05|5242.05|10
1607720190000|2020-12-11 20:56:30|5280.03|5242.03|5279.73|5241.73|5280.22|5242.22|5279.55|5241.55|9
1607720200000|2020-12-11 20:56:40|5279.76|5241.76|5279.87|5241.87|5279.91|5241.91|5279.73|5241.73|9
1607720210000|2020-12-11 20:56:50|5279.89|5241.89|5280.11|5242.11|5280.21|5242.21|5279.43|5241.43|9
1607720220000|2020-12-11 20:57:00|5280.13|5242.13|5280.51|5242.51|5280.85|5242.85|5280.12|5242.12|10
1607720230000|2020-12-11 20:57:10|5280.7|5242.7|5281.81|5243.81|5281.81|5243.81|5280.7|5242.7|10
1607720240000|2020-12-11 20:57:20|5281.84|5243.84|5283.04|5245.04|5283.04|5245.04|5281.84|5243.84|9
1607720250000|2020-12-11 20:57:30|5283.19|5245.19|5282.7|5244.7|5283.19|5245.19|5282.7|5244.7|10
1607720260000|2020-12-11 20:57:40|5282.8|5244.8|5280.81|5242.81|5282.8|5244.8|5280.5|5242.5|10
1607720270000|2020-12-11 20:57:50|5281.04|5243.04|5281.04|5243.04|5281.22|5243.22|5280.73|5242.73|10
1607720280000|2020-12-11 20:58:00|5281.06|5243.06|5281.5|5243.5|5281.61|5243.61|5281.06|5243.06|8
1607720290000|2020-12-11 20:58:10|5281.6|5243.6|5281.77|5243.77|5281.77|5243.77|5281.46|5243.46|9
1607720300000|2020-12-11 20:58:20|5281.41|5243.41|5282.48|5244.48|5282.48|5244.48|5281.41|5243.41|8
1607720310000|2020-12-11 20:58:30|5282.54|5244.54|5282.94|5244.94|5282.94|5244.94|5282.4|5244.4|10
1607720320000|2020-12-11 20:58:40|5282.89|5244.89|5282.91|5244.91|5282.92|5244.92|5282.82|5244.82|9
1607720330000|2020-12-11 20:58:50|5282.88|5244.88|5282.3|5244.3|5282.88|5244.88|5282.3|5244.3|9
1607720340000|2020-12-11 20:59:00|5282.27|5244.27|5281.88|5243.88|5282.27|5244.27|5281.88|5243.88|10
1607720350000|2020-12-11 20:59:10|5281.86|5243.86|5282.4|5244.4|5282.4|5244.4|5281.86|5243.86|9
1607720360000|2020-12-11 20:59:20|5282.56|5244.56|5281.91|5243.91|5282.57|5244.57|5281.91|5243.91|10
1607720370000|2020-12-11 20:59:30|5282.18|5244.18|5281.07|5243.07|5282.18|5244.18|5281.07|5243.07|8
1607720380000|2020-12-11 20:59:40|5280.93|5242.93|5281.54|5243.54|5281.56|5243.56|5280.93|5242.93|10
1607720390000|2020-12-11 20:59:50|5281.45|5243.45|5280.26|5242.26|5281.45|5243.45|5280.26|5242.26|9
1607720400000|2020-12-11 21:00:00|5279.99|5241.99|5281.34|5243.34|5281.34|5243.34|5279.99|5241.99|10
1607720410000|2020-12-11 21:00:10|5281.33|5243.33|5282.14|5244.14|5282.15|5244.15|5281.28|5243.28|9
1607720420000|2020-12-11 21:00:20|5282.25|5244.25|5282.1|5244.1|5282.25|5244.25|5281.84|5243.84|10
1607720430000|2020-12-11 21:00:30|5281.98|5243.98|5280.78|5242.78|5282.12|5244.12|5280.78|5242.78|10
1607720440000|2020-12-11 21:00:40|5280.74|5242.74|5281.03|5243.03|5281.05|5243.05|5280.74|5242.74|10
1607720450000|2020-12-11 21:00:50|5281.02|5243.02|5280.63|5242.63|5281.22|5243.22|5280.63|5242.63|9
1607720460000|2020-12-11 21:01:00|5280.52|5242.52|5280.4|5242.4|5280.52|5242.52|5280.27|5242.27|10
1607720470000|2020-12-11 21:01:10|5280.55|5242.55|5280|5242|5280.68|5242.68|5280|5242|10
1607720480000|2020-12-11 21:01:20|5280.19|5242.19|5280.77|5242.77|5280.77|5242.77|5280.19|5242.19|10
1607720490000|2020-12-11 21:01:30|5280.79|5242.79|5281.62|5243.62|5282.43|5244.43|5280.79|5242.79|10
1607720500000|2020-12-11 21:01:40|5281.64|5243.64|5281.38|5243.38|5281.81|5243.81|5280.72|5242.72|10
1607720510000|2020-12-11 21:01:50|5281.09|5243.09|5280.36|5242.36|5281.09|5243.09|5280.12|5242.12|9
1607720520000|2020-12-11 21:02:00|5280.37|5242.37|5280.83|5242.83|5280.83|5242.83|5280.33|5242.33|9
1607720530000|2020-12-11 21:02:10|5280.81|5242.81|5280.05|5242.05|5280.81|5242.81|5280.05|5242.05|10
1607720540000|2020-12-11 21:02:20|5280.02|5242.02|5281.96|5243.96|5281.96|5243.96|5280.02|5242.02|10
1607720550000|2020-12-11 21:02:30|5282|5244|5282.85|5244.85|5282.85|5244.85|5282|5244|9
1607720560000|2020-12-11 21:02:40|5282.84|5244.84|5282.8|5244.8|5283.26|5245.26|5282.8|5244.8|10
1607720570000|2020-12-11 21:02:50|5282.89|5244.89|5282.66|5244.66|5282.9|5244.9|5282.49|5244.49|10
1607720580000|2020-12-11 21:03:00|5282.71|5244.71|5283.05|5245.05|5283.33|5245.33|5282.71|5244.71|10
1607720590000|2020-12-11 21:03:10|5283.22|5245.22|5284.36|5246.36|5284.36|5246.36|5283.13|5245.13|10
1607720600000|2020-12-11 21:03:20|5284.29|5246.29|5285.47|5247.47|5285.47|5247.47|5284.29|5246.29|10
1607720610000|2020-12-11 21:03:30|5285.5|5247.5|5285.57|5247.57|5286|5248|5285.43|5247.43|9
1607720620000|2020-12-11 21:03:40|5285.94|5247.94|5287.1|5249.1|5287.1|5249.1|5285.9|5247.9|10
1607720630000|2020-12-11 21:03:50|5287.22|5249.22|5288.27|5250.27|5288.27|5250.27|5287.22|5249.22|10
1607720640000|2020-12-11 21:04:00|5288.33|5250.33|5288.89|5250.89|5288.89|5250.89|5288.33|5250.33|10
1607720650000|2020-12-11 21:04:10|5288.83|5250.83|5289.62|5251.62|5289.62|5251.62|5288.82|5250.82|10
1607720660000|2020-12-11 21:04:20|5289.11|5251.11|5289.28|5251.28|5289.69|5251.69|5289.11|5251.11|10
1607720670000|2020-12-11 21:04:30|5288.97|5250.97|5288.73|5250.73|5289.14|5251.14|5288.73|5250.73|10
1607720680000|2020-12-11 21:04:40|5288.95|5250.95|5289.57|5251.57|5289.57|5251.57|5288.73|5250.73|9
1607720690000|2020-12-11 21:04:50|5289.49|5251.49|5289.65|5251.65|5290.03|5252.03|5289.49|5251.49|10
1607720700000|2020-12-11 21:05:00|5289.57|5251.57|5289.81|5251.81|5289.83|5251.83|5289.53|5251.53|10
1607720710000|2020-12-11 21:05:10|5289.91|5251.91|5290.35|5252.35|5290.35|5252.35|5289.91|5251.91|10
1607720720000|2020-12-11 21:05:20|5290.17|5252.17|5290.28|5252.28|5290.37|5252.37|5290.15|5252.15|8
1607720730000|2020-12-11 21:05:30|5290.36|5252.36|5289.95|5251.95|5290.36|5252.36|5289.91|5251.91|10
1607720740000|2020-12-11 21:05:40|5289.94|5251.94|5289.54|5251.54|5290|5252|5289.54|5251.54|9
1607720750000|2020-12-11 21:05:50|5289.53|5251.53|5289.77|5251.77|5289.78|5251.78|5289.52|5251.52|10
1607720760000|2020-12-11 21:06:00|5289.76|5251.76|5290.11|5252.11|5290.11|5252.11|5289.76|5251.76|10
1607720770000|2020-12-11 21:06:10|5290.13|5252.13|5290.29|5252.29|5290.57|5252.57|5290.13|5252.13|9
1607720780000|2020-12-11 21:06:20|5290.36|5252.36|5290.31|5252.31|5290.79|5252.79|5290.31|5252.31|10
1607720790000|2020-12-11 21:06:30|5290.28|5252.28|5289.98|5251.98|5290.29|5252.29|5289.98|5251.98|10
1607720800000|2020-12-11 21:06:40|5289.83|5251.83|5289.45|5251.45|5289.86|5251.86|5289.27|5251.27|10
1607720810000|2020-12-11 21:06:50|5289.5|5251.5|5288.83|5250.83|5289.5|5251.5|5288.79|5250.79|9
1607720820000|2020-12-11 21:07:00|5288.81|5250.81|5289.98|5251.98|5289.98|5251.98|5288.81|5250.81|10
1607720830000|2020-12-11 21:07:10|5289.78|5251.78|5289.93|5251.93|5290.05|5252.05|5289.73|5251.73|9
1607720840000|2020-12-11 21:07:20|5289.06|5251.06|5289.36|5251.36|5289.56|5251.56|5289.06|5251.06|9
1607720850000|2020-12-11 21:07:30|5289.21|5251.21|5289.25|5251.25|5289.45|5251.45|5288.98|5250.98|10
1607720860000|2020-12-11 21:07:40|5289.34|5251.34|5289.44|5251.44|5289.59|5251.59|5289.16|5251.16|9
1607720870000|2020-12-11 21:07:50|5289.46|5251.46|5290.34|5252.34|5290.34|5252.34|5289.3|5251.3|9
1607720880000|2020-12-11 21:08:00|5290.71|5252.71|5291.78|5253.78|5291.79|5253.79|5290.71|5252.71|10
1607720890000|2020-12-11 21:08:10|5291.75|5253.75|5291.47|5253.47|5292.04|5254.04|5291.47|5253.47|10
1607720900000|2020-12-11 21:08:20|5291.63|5253.63|5292.22|5254.22|5292.22|5254.22|5291.61|5253.61|9
1607720910000|2020-12-11 21:08:30|5292.16|5254.16|5291.71|5253.71|5292.16|5254.16|5291.71|5253.71|9
1607720920000|2020-12-11 21:08:40|5291.68|5253.68|5290.7|5252.7|5291.68|5253.68|5290.7|5252.7|10
1607720930000|2020-12-11 21:08:50|5290.61|5252.61|5290.43|5252.43|5290.61|5252.61|5290.09|5252.09|10
1607720940000|2020-12-11 21:09:00|5290.24|5252.24|5291.48|5253.48|5291.48|5253.48|5290.21|5252.21|10
1607720950000|2020-12-11 21:09:10|5291.62|5253.62|5291.63|5253.63|5291.78|5253.78|5290.73|5252.73|10
1607720960000|2020-12-11 21:09:20|5291.6|5253.6|5290.99|5252.99|5291.9|5253.9|5290.99|5252.99|10
1607720970000|2020-12-11 21:09:30|5291.04|5253.04|5291.34|5253.34|5291.95|5253.95|5290.99|5252.99|10
1607720980000|2020-12-11 21:09:40|5291.3|5253.3|5290.62|5252.62|5291.31|5253.31|5290.58|5252.58|10
1607720990000|2020-12-11 21:09:50|5290.59|5252.59|5290.75|5252.75|5290.75|5252.75|5290.23|5252.23|10
1607721000000|2020-12-11 21:10:00|5290.64|5252.64|5290.36|5252.36|5291.08|5253.08|5290.36|5252.36|10
1607721010000|2020-12-11 21:10:10|5290.56|5252.56|5289.8|5251.8|5290.56|5252.56|5289.77|5251.77|10
1607721020000|2020-12-11 21:10:20|5289.84|5251.84|5289.28|5251.28|5289.84|5251.84|5289.1|5251.1|10
1607721030000|2020-12-11 21:10:30|5289.33|5251.33|5292.98|5254.98|5292.98|5254.98|5289.2|5251.2|8
1607721040000|2020-12-11 21:10:40|5293.02|5255.02|5289.99|5251.99|5293.26|5255.26|5289.99|5251.99|10
1607721050000|2020-12-11 21:10:50|5289.98|5251.98|5290.04|5252.04|5290.04|5252.04|5289.74|5251.74|9
1607721060000|2020-12-11 21:11:00|5289.79|5251.79|5290.19|5252.19|5290.21|5252.21|5289.79|5251.79|9
1607721070000|2020-12-11 21:11:10|5290.26|5252.26|5289.91|5251.91|5290.28|5252.28|5289.86|5251.86|10
1607721080000|2020-12-11 21:11:20|5289.93|5251.93|5290.05|5252.05|5290.05|5252.05|5289.93|5251.93|9
1607721090000|2020-12-11 21:11:30|5290.06|5252.06|5289.75|5251.75|5290.06|5252.06|5289.57|5251.57|9
1607721100000|2020-12-11 21:11:40|5291.32|5253.32|5289.95|5251.95|5291.39|5253.39|5289.82|5251.82|10
1607721110000|2020-12-11 21:11:50|5290.12|5252.12|5289.66|5251.66|5290.15|5252.15|5289.66|5251.66|10
1607721120000|2020-12-11 21:12:00|5289.51|5251.51|5289.16|5251.16|5289.58|5251.58|5289.13|5251.13|10
1607721130000|2020-12-11 21:12:10|5289.38|5251.38|5289.84|5251.84|5289.84|5251.84|5289.38|5251.38|10
1607721140000|2020-12-11 21:12:20|5289.86|5251.86|5289.65|5251.65|5290.02|5252.02|5289.5|5251.5|9
1607721150000|2020-12-11 21:12:30|5289.7|5251.7|5289.84|5251.84|5290.05|5252.05|5289.7|5251.7|6
1607721160000|2020-12-11 21:12:40|5289.92|5251.92|5290.29|5252.29|5290.29|5252.29|5289.68|5251.68|9
1607721170000|2020-12-11 21:12:50|5290.28|5252.28|5290.22|5252.22|5290.28|5252.28|5289.84|5251.84|8
1607721180000|2020-12-11 21:13:00|5290.27|5252.27|5289.18|5251.18|5290.27|5252.27|5289.18|5251.18|9
1607721190000|2020-12-11 21:13:10|5289.16|5251.16|5289.04|5251.04|5289.16|5251.16|5288.79|5250.79|8
1607721200000|2020-12-11 21:13:20|5288.84|5250.84|5288.65|5250.65|5288.84|5250.84|5288.53|5250.53|10
1607721210000|2020-12-11 21:13:30|5288.68|5250.68|5285.51|5247.51|5288.68|5250.68|5284.94|5246.94|10
1607721220000|2020-12-11 21:13:40|5285.73|5247.73|5285.75|5247.75|5286.02|5248.02|5284.84|5246.84|10
1607721230000|2020-12-11 21:13:50|5285.82|5247.82|5286.16|5248.16|5286.16|5248.16|5285.7|5247.7|10
1607721240000|2020-12-11 21:14:00|5286.02|5248.02|5286.87|5248.87|5286.87|5248.87|5285.99|5247.99|10
1607721250000|2020-12-11 21:14:10|5286.65|5248.65|5286.13|5248.13|5287.01|5249.01|5286.13|5248.13|10
1607721260000|2020-12-11 21:14:20|5286.19|5248.19|5287.28|5249.28|5287.28|5249.28|5285.92|5247.92|9
1607721270000|2020-12-11 21:14:30|5287.2|5249.2|5286.57|5248.57|5287.2|5249.2|5286.45|5248.45|10
1607721280000|2020-12-11 21:14:40|5286.54|5248.54|5286.91|5248.91|5286.91|5248.91|5286.5|5248.5|10
1607721290000|2020-12-11 21:14:50|5286.69|5248.69|5287.12|5249.12|5287.3|5249.3|5286.69|5248.69|10
1607721300000|2020-12-11 21:15:00|5286.94|5248.94|5287.03|5249.03|5287.09|5249.09|5286.8|5248.8|10
1607721310000|2020-12-11 21:15:10|5287.04|5249.04|5286.83|5248.83|5287.1|5249.1|5286.79|5248.79|9
1607721320000|2020-12-11 21:15:20|5286.52|5248.52|5286.07|5248.07|5286.6|5248.6|5286.05|5248.05|9
1607721330000|2020-12-11 21:15:30|5286.02|5248.02|5285.42|5247.42|5286.26|5248.26|5285.42|5247.42|10
1607721340000|2020-12-11 21:15:40|5285.58|5247.58|5285.64|5247.64|5285.74|5247.74|5285.45|5247.45|9
1607721350000|2020-12-11 21:15:50|5285.76|5247.76|5285.56|5247.56|5285.84|5247.84|5285.56|5247.56|10
1607721360000|2020-12-11 21:16:00|5285.62|5247.62|5286.04|5248.04|5286.2|5248.2|5285.55|5247.55|10
1607721370000|2020-12-11 21:16:10|5286.16|5248.16|5285.14|5247.14|5286.16|5248.16|5285.14|5247.14|9
1607721380000|2020-12-11 21:16:20|5285.18|5247.18|5284.79|5246.79|5285.18|5247.18|5284.79|5246.79|9
1607721390000|2020-12-11 21:16:30|5284.77|5246.77|5285.67|5247.67|5285.67|5247.67|5284.77|5246.77|10
1607721400000|2020-12-11 21:16:40|5285.68|5247.68|5285.95|5247.95|5286|5248|5285.68|5247.68|9
1607721410000|2020-12-11 21:16:50|5286.02|5248.02|5286.45|5248.45|5286.45|5248.45|5285.83|5247.83|10
1607721420000|2020-12-11 21:17:00|5286.62|5248.62|5286.25|5248.25|5286.81|5248.81|5286.25|5248.25|10
1607721430000|2020-12-11 21:17:10|5286.22|5248.22|5286.27|5248.27|5286.27|5248.27|5286.13|5248.13|8
1607721440000|2020-12-11 21:17:20|5286.29|5248.29|5285.96|5247.96|5286.36|5248.36|5285.89|5247.89|10
1607721450000|2020-12-11 21:17:30|5286.03|5248.03|5286.3|5248.3|5286.3|5248.3|5286.03|5248.03|7
1607721460000|2020-12-11 21:17:40|5286.21|5248.21|5286.15|5248.15|5286.32|5248.32|5286.05|5248.05|8
1607721470000|2020-12-11 21:17:50|5285.94|5247.94|5285.56|5247.56|5286.04|5248.04|5285.56|5247.56|9
1607721480000|2020-12-11 21:18:00|5285.48|5247.48|5284.33|5246.33|5285.48|5247.48|5284.2|5246.2|10
1607721490000|2020-12-11 21:18:10|5284.19|5246.19|5282.79|5244.79|5284.19|5246.19|5282.79|5244.79|10
1607721500000|2020-12-11 21:18:20|5282.11|5244.11|5279.45|5241.45|5282.11|5244.11|5279.45|5241.45|10
1607721510000|2020-12-11 21:18:30|5279.37|5241.37|5279.44|5241.44|5279.72|5241.72|5279.37|5241.37|10
1607721520000|2020-12-11 21:18:40|5279.26|5241.26|5278.95|5240.95|5279.26|5241.26|5278.93|5240.93|10
1607721530000|2020-12-11 21:18:50|5278.87|5240.87|5277.98|5239.98|5278.87|5240.87|5277.91|5239.91|9
1607721540000|2020-12-11 21:19:00|5277.3|5239.3|5276.53|5238.53|5277.3|5239.3|5276.53|5238.53|9
1607721550000|2020-12-11 21:19:10|5276.52|5238.52|5276.01|5238.01|5276.52|5238.52|5275.82|5237.82|9
1607721560000|2020-12-11 21:19:20|5275.99|5237.99|5276.8|5238.8|5276.8|5238.8|5275.96|5237.96|10
1607721570000|2020-12-11 21:19:30|5276.94|5238.94|5276.99|5238.99|5277.31|5239.31|5276.93|5238.93|9
1607721580000|2020-12-11 21:19:40|5277.05|5239.05|5277.38|5239.38|5277.44|5239.44|5277.04|5239.04|8
1607721590000|2020-12-11 21:19:50|5277.23|5239.23|5277.54|5239.54|5277.54|5239.54|5277.01|5239.01|10
1607721600000|2020-12-11 21:20:00|5277.63|5239.63|5277.18|5239.18|5277.63|5239.63|5277.04|5239.04|9
1607721610000|2020-12-11 21:20:10|5277.15|5239.15|5277.33|5239.33|5277.33|5239.33|5276.93|5238.93|8
1607721620000|2020-12-11 21:20:20|5277.39|5239.39|5276.89|5238.89|5277.4|5239.4|5276.82|5238.82|10
1607721630000|2020-12-11 21:20:30|5276.92|5238.92|5276.86|5238.86|5276.92|5238.92|5276.77|5238.77|8
1607721640000|2020-12-11 21:20:40|5276.84|5238.84|5276.06|5238.06|5277.06|5239.06|5276.06|5238.06|10
1607721650000|2020-12-11 21:20:50|5276.05|5238.05|5275.65|5237.65|5276.05|5238.05|5275.65|5237.65|10
1607721660000|2020-12-11 21:21:00|5275.8|5237.8|5275.7|5237.7|5275.98|5237.98|5275.62|5237.62|9
1607721670000|2020-12-11 21:21:10|5275.69|5237.69|5276.05|5238.05|5276.05|5238.05|5275.69|5237.69|10
1607721680000|2020-12-11 21:21:20|5276.04|5238.04|5275.61|5237.61|5276.23|5238.23|5275.61|5237.61|10
1607721690000|2020-12-11 21:21:30|5275.74|5237.74|5275.64|5237.64|5275.78|5237.78|5275.64|5237.64|9
1607721700000|2020-12-11 21:21:40|5275.66|5237.66|5275.5|5237.5|5276.95|5238.95|5275.5|5237.5|8
1607721710000|2020-12-11 21:21:50|5274.33|5236.33|5274.12|5236.12|5274.33|5236.33|5274.03|5236.03|10
1607721720000|2020-12-11 21:22:00|5274.18|5236.18|5274.23|5236.23|5274.25|5236.25|5274.13|5236.13|8
1607721730000|2020-12-11 21:22:10|5274.22|5236.22|5274.19|5236.19|5274.39|5236.39|5273.96|5235.96|10
1607721740000|2020-12-11 21:22:20|5274.2|5236.2|5273.97|5235.97|5274.22|5236.22|5273.72|5235.72|9
1607721750000|2020-12-11 21:22:30|5273.94|5235.94|5274.01|5236.01|5274.01|5236.01|5273.85|5235.85|10
1607721760000|2020-12-11 21:22:40|5274.07|5236.07|5273.86|5235.86|5274.07|5236.07|5273.79|5235.79|9
1607721770000|2020-12-11 21:22:50|5273.93|5235.93|5273.84|5235.84|5273.94|5235.94|5273.83|5235.83|8
1607721780000|2020-12-11 21:23:00|5274.05|5236.05|5275.13|5237.13|5275.13|5237.13|5274.04|5236.04|9
1607721790000|2020-12-11 21:23:10|5275.08|5237.08|5277.07|5239.07|5277.13|5239.13|5275.08|5237.08|10
1607721800000|2020-12-11 21:23:20|5277.11|5239.11|5278.24|5240.24|5278.3|5240.3|5277.11|5239.11|9
1607721810000|2020-12-11 21:23:30|5278.31|5240.31|5277.24|5239.24|5278.64|5240.64|5276.67|5238.67|10
1607721820000|2020-12-11 21:23:40|5277.2|5239.2|5278.16|5240.16|5278.16|5240.16|5277.08|5239.08|10
1607721830000|2020-12-11 21:23:50|5278.19|5240.19|5276.72|5238.72|5278.71|5240.71|5276.72|5238.72|10
1607721840000|2020-12-11 21:24:00|5276.88|5238.88|5277.24|5239.24|5277.78|5239.78|5276.88|5238.88|9
1607721850000|2020-12-11 21:24:10|5277.19|5239.19|5276.55|5238.55|5277.19|5239.19|5276.55|5238.55|10
1607721860000|2020-12-11 21:24:20|5276.64|5238.64|5276.43|5238.43|5276.83|5238.83|5276.43|5238.43|9
1607721870000|2020-12-11 21:24:30|5276.23|5238.23|5272.75|5234.75|5276.23|5238.23|5272.75|5234.75|10
1607721880000|2020-12-11 21:24:40|5271.92|5233.92|5271.27|5233.27|5271.92|5233.92|5269.74|5231.74|10
1607721890000|2020-12-11 21:24:50|5269.97|5231.97|5268.97|5230.97|5269.97|5231.97|5268.87|5230.87|10
1607721900000|2020-12-11 21:25:00|5268.96|5230.96|5268.11|5230.11|5268.96|5230.96|5268.11|5230.11|10
1607721910000|2020-12-11 21:25:10|5268.33|5230.33|5268.03|5230.03|5268.6|5230.6|5267.98|5229.98|10
1607721920000|2020-12-11 21:25:20|5268.1|5230.1|5267.97|5229.97|5268.13|5230.13|5267.31|5229.31|10
1607721930000|2020-12-11 21:25:30|5267.98|5229.98|5267.31|5229.31|5268.06|5230.06|5267.18|5229.18|9
1607721940000|2020-12-11 21:25:40|5267.34|5229.34|5267.17|5229.17|5267.34|5229.34|5267.15|5229.15|9
1607721950000|2020-12-11 21:25:50|5267.23|5229.23|5266.73|5228.73|5267.57|5229.57|5266.73|5228.73|10
1607721960000|2020-12-11 21:26:00|5266.63|5228.63|5267.64|5229.64|5267.68|5229.68|5266.63|5228.63|10
1607721970000|2020-12-11 21:26:10|5267.74|5229.74|5267.12|5229.12|5267.74|5229.74|5267.12|5229.12|9
1607721980000|2020-12-11 21:26:20|5267.26|5229.26|5267.77|5229.77|5267.77|5229.77|5267.22|5229.22|10
1607721990000|2020-12-11 21:26:30|5267.8|5229.8|5267.43|5229.43|5267.98|5229.98|5267.43|5229.43|10
1607722000000|2020-12-11 21:26:40|5267.88|5229.88|5268.03|5230.03|5268.19|5230.19|5267.79|5229.79|9
1607722010000|2020-12-11 21:26:50|5267.58|5229.58|5267.67|5229.67|5267.9|5229.9|5267.58|5229.58|10
1607722020000|2020-12-11 21:27:00|5267.65|5229.65|5267.62|5229.62|5267.8|5229.8|5267.61|5229.61|10
1607722030000|2020-12-11 21:27:10|5267.65|5229.65|5267.86|5229.86|5267.91|5229.91|5267.65|5229.65|9
1607722040000|2020-12-11 21:27:20|5268.2|5230.2|5267.52|5229.52|5268.23|5230.23|5267.52|5229.52|9
1607722050000|2020-12-11 21:27:30|5267.51|5229.51|5267.61|5229.61|5267.78|5229.78|5267.51|5229.51|10
1607722060000|2020-12-11 21:27:40|5267.32|5229.32|5266.64|5228.64|5267.42|5229.42|5266.51|5228.51|10
1607722070000|2020-12-11 21:27:50|5266.65|5228.65|5266.28|5228.28|5266.65|5228.65|5266.23|5228.23|9
1607722080000|2020-12-11 21:28:00|5266.11|5228.11|5265.47|5227.47|5266.34|5228.34|5265.47|5227.47|9
1607722090000|2020-12-11 21:28:10|5265.34|5227.34|5264.58|5226.58|5265.58|5227.58|5264.58|5226.58|10
1607722100000|2020-12-11 21:28:20|5264.62|5226.62|5263.66|5225.66|5264.91|5226.91|5263.61|5225.61|10
1607722110000|2020-12-11 21:28:30|5263.96|5225.96|5265.1|5227.1|5265.1|5227.1|5263.96|5225.96|10
1607722120000|2020-12-11 21:28:40|5265.13|5227.13|5266.4|5228.4|5266.4|5228.4|5264.79|5226.79|10
1607722130000|2020-12-11 21:28:50|5266.98|5228.98|5267.78|5229.78|5268.04|5230.04|5266.98|5228.98|10
1607722140000|2020-12-11 21:29:00|5267.79|5229.79|5267.67|5229.67|5267.79|5229.79|5266.73|5228.73|8
1607722150000|2020-12-11 21:29:10|5267.68|5229.68|5268.74|5230.74|5268.74|5230.74|5267.68|5229.68|10
1607722160000|2020-12-11 21:29:20|5268.91|5230.91|5269.58|5231.58|5269.58|5231.58|5268.75|5230.75|10
1607722170000|2020-12-11 21:29:30|5269.53|5231.53|5269.27|5231.27|5269.97|5231.97|5269.27|5231.27|10
1607722180000|2020-12-11 21:29:40|5269.25|5231.25|5269.9|5231.9|5270.03|5232.03|5269.23|5231.23|10
1607722190000|2020-12-11 21:29:50|5269.78|5231.78|5270.2|5232.2|5270.49|5232.49|5269.78|5231.78|10
1607722200000|2020-12-11 21:30:00|5269.79|5231.79|5270.46|5232.46|5270.46|5232.46|5269.79|5231.79|10
1607722210000|2020-12-11 21:30:10|5270.49|5232.49|5272.6|5234.6|5272.71|5234.71|5270.49|5232.49|10
1607722220000|2020-12-11 21:30:20|5272.63|5234.63|5272.86|5234.86|5272.96|5234.96|5272.63|5234.63|9
1607722230000|2020-12-11 21:30:30|5272.88|5234.88|5273.11|5235.11|5273.32|5235.32|5272.85|5234.85|10
1607722240000|2020-12-11 21:30:40|5273.15|5235.15|5273.1|5235.1|5273.38|5235.38|5272.78|5234.78|9
1607722250000|2020-12-11 21:30:50|5273.12|5235.12|5273.24|5235.24|5273.24|5235.24|5272.89|5234.89|9
1607722260000|2020-12-11 21:31:00|5273.26|5235.26|5273.46|5235.46|5273.74|5235.74|5273.26|5235.26|10
1607722270000|2020-12-11 21:31:10|5273.57|5235.57|5273.95|5235.95|5273.95|5235.95|5273.49|5235.49|9
1607722280000|2020-12-11 21:31:20|5274.1|5236.1|5275.88|5237.88|5275.88|5237.88|5274.1|5236.1|10
1607722290000|2020-12-11 21:31:30|5276.07|5238.07|5276.21|5238.21|5276.48|5238.48|5276.07|5238.07|10
1607722300000|2020-12-11 21:31:40|5275.08|5237.08|5275.75|5237.75|5275.75|5237.75|5274.87|5236.87|10
1607722310000|2020-12-11 21:31:50|5276|5238|5275.93|5237.93|5276|5238|5275.19|5237.19|9
1607722320000|2020-12-11 21:32:00|5275.94|5237.94|5275.82|5237.82|5275.94|5237.94|5275.21|5237.21|10
1607722330000|2020-12-11 21:32:10|5275.99|5237.99|5277.3|5239.3|5277.3|5239.3|5275.96|5237.96|9
1607722340000|2020-12-11 21:32:20|5277.14|5239.14|5276.57|5238.57|5277.21|5239.21|5276.57|5238.57|9
1607722350000|2020-12-11 21:32:30|5276.41|5238.41|5275.65|5237.65|5276.43|5238.43|5275.65|5237.65|9
1607722360000|2020-12-11 21:32:40|5275.59|5237.59|5276.43|5238.43|5276.43|5238.43|5275.59|5237.59|10
1607722370000|2020-12-11 21:32:50|5276.42|5238.42|5276.35|5238.35|5276.42|5238.42|5275.8|5237.8|9
1607722380000|2020-12-11 21:33:00|5276.47|5238.47|5277.84|5239.84|5277.84|5239.84|5276.47|5238.47|10
1607722390000|2020-12-11 21:33:10|5277.77|5239.77|5276.94|5238.94|5277.81|5239.81|5276.88|5238.88|10
1607722400000|2020-12-11 21:33:20|5276.9|5238.9|5276.88|5238.88|5276.95|5238.95|5276.73|5238.73|10
1607722410000|2020-12-11 21:33:30|5276.84|5238.84|5277.11|5239.11|5277.25|5239.25|5276.7|5238.7|9
1607722420000|2020-12-11 21:33:40|5277.17|5239.17|5278.22|5240.22|5278.22|5240.22|5277.17|5239.17|9
1607722430000|2020-12-11 21:33:50|5278.29|5240.29|5278.2|5240.2|5278.29|5240.29|5278.14|5240.14|8
1607722440000|2020-12-11 21:34:00|5278.34|5240.34|5277.94|5239.94|5278.36|5240.36|5277.94|5239.94|9
1607722450000|2020-12-11 21:34:10|5277.88|5239.88|5277.76|5239.76|5277.96|5239.96|5277.71|5239.71|9
1607722460000|2020-12-11 21:34:20|5277.55|5239.55|5278.03|5240.03|5278.08|5240.08|5277.55|5239.55|9
1607722470000|2020-12-11 21:34:30|5277.74|5239.74|5278.04|5240.04|5278.06|5240.06|5277.74|5239.74|9
1607722480000|2020-12-11 21:34:40|5278.11|5240.11|5277.7|5239.7|5278.11|5240.11|5277.56|5239.56|10
1607722490000|2020-12-11 21:34:50|5277.63|5239.63|5278.23|5240.23|5278.25|5240.25|5277.63|5239.63|10
1607722500000|2020-12-11 21:35:00|5278.21|5240.21|5278.24|5240.24|5278.3|5240.3|5278.16|5240.16|8
1607722510000|2020-12-11 21:35:10|5278.28|5240.28|5278.95|5240.95|5279.12|5241.12|5278.28|5240.28|9
1607722520000|2020-12-11 21:35:20|5278.99|5240.99|5279.55|5241.55|5279.55|5241.55|5278.99|5240.99|10
1607722530000|2020-12-11 21:35:30|5279.69|5241.69|5279.88|5241.88|5279.99|5241.99|5279.68|5241.68|9
1607722540000|2020-12-11 21:35:40|5279.89|5241.89|5280.23|5242.23|5280.28|5242.28|5279.79|5241.79|10
1607722550000|2020-12-11 21:35:50|5280.21|5242.21|5280.31|5242.31|5280.69|5242.69|5280.21|5242.21|10
1607722560000|2020-12-11 21:36:00|5280.32|5242.32|5280.43|5242.43|5280.95|5242.95|5280.27|5242.27|10
1607722570000|2020-12-11 21:36:10|5280.6|5242.6|5280.52|5242.52|5280.72|5242.72|5280.47|5242.47|10
1607722580000|2020-12-11 21:36:20|5280.65|5242.65|5280.67|5242.67|5280.8|5242.8|5280.57|5242.57|10
1607722590000|2020-12-11 21:36:30|5280.78|5242.78|5280.8|5242.8|5280.89|5242.89|5280.68|5242.68|10
1607722600000|2020-12-11 21:36:40|5280.77|5242.77|5281.09|5243.09|5281.18|5243.18|5280.74|5242.74|9
1607722610000|2020-12-11 21:36:50|5281.08|5243.08|5280.93|5242.93|5281.15|5243.15|5280.93|5242.93|10
1607722620000|2020-12-11 21:37:00|5281.01|5243.01|5281.65|5243.65|5281.65|5243.65|5280.98|5242.98|10
1607722630000|2020-12-11 21:37:10|5281.62|5243.62|5283.18|5245.18|5283.23|5245.23|5281.62|5243.62|10
1607722640000|2020-12-11 21:37:20|5283.13|5245.13|5283.59|5245.59|5283.66|5245.66|5283.01|5245.01|10
1607722650000|2020-12-11 21:37:30|5283.63|5245.63|5287.03|5249.03|5287.03|5249.03|5283.63|5245.63|10
1607722660000|2020-12-11 21:37:40|5287.56|5249.56|5289.83|5251.83|5289.83|5251.83|5287.56|5249.56|9
1607722670000|2020-12-11 21:37:50|5289.94|5251.94|5291.51|5253.51|5291.51|5253.51|5289.94|5251.94|10
1607722680000|2020-12-11 21:38:00|5291.34|5253.34|5292.19|5254.19|5292.19|5254.19|5291.33|5253.33|10
1607722690000|2020-12-11 21:38:10|5292.48|5254.48|5293.49|5255.49|5293.49|5255.49|5292.48|5254.48|9
1607722700000|2020-12-11 21:38:20|5293.64|5255.64|5294.47|5256.47|5294.51|5256.51|5293.64|5255.64|10
1607722710000|2020-12-11 21:38:30|5294.52|5256.52|5294.9|5256.9|5294.9|5256.9|5294.49|5256.49|9
1607722720000|2020-12-11 21:38:40|5294.61|5256.61|5292.62|5254.62|5294.61|5256.61|5292.62|5254.62|10
1607722730000|2020-12-11 21:38:50|5293.04|5255.04|5293.06|5255.06|5293.13|5255.13|5292.88|5254.88|10
1607722740000|2020-12-11 21:39:00|5293.03|5255.03|5293.56|5255.56|5293.76|5255.76|5293.03|5255.03|9
1607722750000|2020-12-11 21:39:10|5293.58|5255.58|5293.81|5255.81|5293.81|5255.81|5293.58|5255.58|10
1607722760000|2020-12-11 21:39:20|5293.95|5255.95|5293.7|5255.7|5293.95|5255.95|5293.55|5255.55|9
1607722770000|2020-12-11 21:39:30|5293.69|5255.69|5293.05|5255.05|5293.69|5255.69|5293.05|5255.05|9
1607722780000|2020-12-11 21:39:40|5292.88|5254.88|5291.91|5253.91|5292.88|5254.88|5291.79|5253.79|10
1607722790000|2020-12-11 21:39:50|5291.92|5253.92|5291.37|5253.37|5291.92|5253.92|5291.34|5253.34|9
1607722800000|2020-12-11 21:40:00|5291.26|5253.26|5291.25|5253.25|5291.26|5253.26|5290.97|5252.97|9
1607722810000|2020-12-11 21:40:10|5291.26|5253.26|5291.31|5253.31|5291.31|5253.31|5291.18|5253.18|10
1607722820000|2020-12-11 21:40:20|5291.23|5253.23|5291.47|5253.47|5291.7|5253.7|5291.23|5253.23|10
1607722830000|2020-12-11 21:40:30|5291.49|5253.49|5292.23|5254.23|5292.23|5254.23|5291.48|5253.48|10
1607722840000|2020-12-11 21:40:40|5292.56|5254.56|5292.64|5254.64|5292.7|5254.7|5292.53|5254.53|10
1607722850000|2020-12-11 21:40:50|5292.45|5254.45|5291.58|5253.58|5292.53|5254.53|5291.58|5253.58|10
1607722860000|2020-12-11 21:41:00|5291.44|5253.44|5291.22|5253.22|5291.44|5253.44|5290.84|5252.84|10
1607722870000|2020-12-11 21:41:10|5291.38|5253.38|5291.22|5253.22|5291.41|5253.41|5291.1|5253.1|10
1607722880000|2020-12-11 21:41:20|5291.34|5253.34|5291.58|5253.58|5291.58|5253.58|5291.34|5253.34|9
1607722890000|2020-12-11 21:41:30|5291.56|5253.56|5291.11|5253.11|5291.57|5253.57|5291.05|5253.05|8
1607722900000|2020-12-11 21:41:40|5291.01|5253.01|5291.09|5253.09|5291.16|5253.16|5290.99|5252.99|7
1607722910000|2020-12-11 21:41:50|5291.08|5253.08|5291.56|5253.56|5291.56|5253.56|5290.97|5252.97|9
1607722920000|2020-12-11 21:42:00|5291.69|5253.69|5293.02|5255.02|5293.16|5255.16|5291.65|5253.65|10
1607722930000|2020-12-11 21:42:10|5292.99|5254.99|5293.36|5255.36|5293.36|5255.36|5292.99|5254.99|9
1607722940000|2020-12-11 21:42:20|5293.75|5255.75|5294.21|5256.21|5294.21|5256.21|5293.75|5255.75|9
1607722950000|2020-12-11 21:42:30|5294.17|5256.17|5293.82|5255.82|5294.61|5256.61|5293.81|5255.81|10
1607722960000|2020-12-11 21:42:40|5293.84|5255.84|5294.27|5256.27|5294.27|5256.27|5293.79|5255.79|9
1607722970000|2020-12-11 21:42:50|5294.16|5256.16|5294.63|5256.63|5294.63|5256.63|5294.1|5256.1|9
1607722980000|2020-12-11 21:43:00|5294.56|5256.56|5294.35|5256.35|5294.56|5256.56|5294.23|5256.23|10
1607722990000|2020-12-11 21:43:10|5294.33|5256.33|5294.07|5256.07|5294.33|5256.33|5294.03|5256.03|9
1607723000000|2020-12-11 21:43:20|5294.08|5256.08|5294.01|5256.01|5294.22|5256.22|5294|5256|10
1607723010000|2020-12-11 21:43:30|5293.88|5255.88|5294.06|5256.06|5294.07|5256.07|5293.79|5255.79|8
1607723020000|2020-12-11 21:43:40|5294.13|5256.13|5294.07|5256.07|5294.15|5256.15|5294.01|5256.01|6
1607723030000|2020-12-11 21:43:50|5294.06|5256.06|5293.37|5255.37|5294.06|5256.06|5293.37|5255.37|8
1607723040000|2020-12-11 21:44:00|5293.3|5255.3|5293.96|5255.96|5293.96|5255.96|5293.24|5255.24|9
1607723050000|2020-12-11 21:44:10|5294.01|5256.01|5293.96|5255.96|5294.01|5256.01|5293.5|5255.5|10
1607723060000|2020-12-11 21:44:20|5293.91|5255.91|5293.94|5255.94|5294.04|5256.04|5293.9|5255.9|7
1607723070000|2020-12-11 21:44:30|5294.1|5256.1|5293.92|5255.92|5294.26|5256.26|5293.92|5255.92|10
1607723080000|2020-12-11 21:44:40|5293.96|5255.96|5294.42|5256.42|5294.55|5256.55|5293.96|5255.96|10
1607723090000|2020-12-11 21:44:50|5294.67|5256.67|5294.65|5256.65|5294.74|5256.74|5294.34|5256.34|7
1607723100000|2020-12-11 21:45:00|5294.69|5256.69|5295.13|5257.13|5295.13|5257.13|5294.59|5256.59|10
1607723110000|2020-12-11 21:45:10|5295.58|5257.58|5296.67|5258.67|5296.67|5258.67|5295.58|5257.58|10
1607723120000|2020-12-11 21:45:20|5296.61|5258.61|5296.34|5258.34|5296.85|5258.85|5296.34|5258.34|9
1607723130000|2020-12-11 21:45:30|5296.12|5258.12|5295.76|5257.76|5298.04|5260.04|5295.67|5257.67|10
1607723140000|2020-12-11 21:45:40|5295.98|5257.98|5296.16|5258.16|5296.6|5258.6|5295.98|5257.98|9
1607723150000|2020-12-11 21:45:50|5296.12|5258.12|5296.24|5258.24|5296.24|5258.24|5295.75|5257.75|8
1607723160000|2020-12-11 21:46:00|5296.44|5258.44|5296.24|5258.24|5296.44|5258.44|5296.24|5258.24|9
1607723170000|2020-12-11 21:46:10|5296.34|5258.34|5296.98|5258.98|5296.98|5258.98|5296.34|5258.34|9
1607723180000|2020-12-11 21:46:20|5297.22|5259.22|5300.28|5262.28|5300.28|5262.28|5297.22|5259.22|9
1607723190000|2020-12-11 21:46:30|5300.8|5262.8|5301.82|5263.82|5302.25|5264.25|5300.8|5262.8|10
1607723200000|2020-12-11 21:46:40|5302.05|5264.05|5300.45|5262.45|5302.05|5264.05|5300.45|5262.45|9
1607723210000|2020-12-11 21:46:50|5300.62|5262.62|5301.32|5263.32|5301.61|5263.61|5300.62|5262.62|10
1607723220000|2020-12-11 21:47:00|5300.75|5262.75|5297.84|5259.84|5300.75|5262.75|5297.84|5259.84|10
1607723230000|2020-12-11 21:47:10|5297.88|5259.88|5298.21|5260.21|5298.35|5260.35|5297.88|5259.88|10
1607723240000|2020-12-11 21:47:20|5298.16|5260.16|5298.75|5260.75|5298.75|5260.75|5298.01|5260.01|10
1607723250000|2020-12-11 21:47:30|5298.69|5260.69|5298.64|5260.64|5298.82|5260.82|5298.41|5260.41|9
1607723260000|2020-12-11 21:47:40|5298.61|5260.61|5298.34|5260.34|5298.65|5260.65|5298.32|5260.32|8
1607723270000|2020-12-11 21:47:50|5298.25|5260.25|5297.47|5259.47|5298.25|5260.25|5296.97|5258.97|10
1607723280000|2020-12-11 21:48:00|5297.5|5259.5|5298.78|5260.78|5298.88|5260.88|5297.5|5259.5|9
1607723290000|2020-12-11 21:48:10|5298.84|5260.84|5298.8|5260.8|5299.01|5261.01|5298.6|5260.6|10
1607723300000|2020-12-11 21:48:20|5298.81|5260.81|5298.6|5260.6|5298.96|5260.96|5298.53|5260.53|10
1607723310000|2020-12-11 21:48:30|5298.5|5260.5|5297.69|5259.69|5298.5|5260.5|5297.69|5259.69|9
1607723320000|2020-12-11 21:48:40|5297.53|5259.53|5297.78|5259.78|5297.92|5259.92|5297.5|5259.5|10
1607723330000|2020-12-11 21:48:50|5298.04|5260.04|5296.99|5258.99|5298.04|5260.04|5296.99|5258.99|9
1607723340000|2020-12-11 21:49:00|5296.85|5258.85|5296.48|5258.48|5296.94|5258.94|5296.16|5258.16|10
1607723350000|2020-12-11 21:49:10|5296.65|5258.65|5296.56|5258.56|5296.66|5258.66|5296.41|5258.41|10
1607723360000|2020-12-11 21:49:20|5296.17|5258.17|5296.48|5258.48|5296.61|5258.61|5296.16|5258.16|10
1607723370000|2020-12-11 21:49:30|5296.5|5258.5|5296.06|5258.06|5296.52|5258.52|5295.5|5257.5|10
1607723380000|2020-12-11 21:49:40|5295.95|5257.95|5295.96|5257.96|5296|5258|5295.64|5257.64|10
1607723390000|2020-12-11 21:49:50|5296|5258|5296.31|5258.31|5296.45|5258.45|5295.75|5257.75|10
1607723400000|2020-12-11 21:50:00|5296.33|5258.33|5296.13|5258.13|5296.46|5258.46|5295.96|5257.96|10
1607723410000|2020-12-11 21:50:10|5296.57|5258.57|5295.41|5257.41|5296.59|5258.59|5295.41|5257.41|10
1607723420000|2020-12-11 21:50:20|5295.4|5257.4|5294.43|5256.43|5295.44|5257.44|5294.43|5256.43|9
1607723430000|2020-12-11 21:50:30|5294.79|5256.79|5293.44|5255.44|5294.79|5256.79|5293.19|5255.19|10
1607723440000|2020-12-11 21:50:40|5293.26|5255.26|5292.71|5254.71|5293.26|5255.26|5291.76|5253.76|9
1607723450000|2020-12-11 21:50:50|5292.7|5254.7|5291.89|5253.89|5292.99|5254.99|5291.89|5253.89|10
1607723460000|2020-12-11 21:51:00|5291.78|5253.78|5292.23|5254.23|5292.61|5254.61|5291.27|5253.27|10
1607723470000|2020-12-11 21:51:10|5292.4|5254.4|5293.7|5255.7|5293.7|5255.7|5292.4|5254.4|10
1607723480000|2020-12-11 21:51:20|5293.74|5255.74|5294.55|5256.55|5294.55|5256.55|5293.68|5255.68|9
1607723490000|2020-12-11 21:51:30|5294.7|5256.7|5297.08|5259.08|5297.22|5259.22|5294.7|5256.7|10
1607723500000|2020-12-11 21:51:40|5297.06|5259.06|5297.15|5259.15|5297.3|5259.3|5296.94|5258.94|10
1607723510000|2020-12-11 21:51:50|5296.84|5258.84|5297.87|5259.87|5297.87|5259.87|5296.75|5258.75|8
1607723520000|2020-12-11 21:52:00|5297.13|5259.13|5298.37|5260.37|5298.37|5260.37|5297.13|5259.13|10
1607723530000|2020-12-11 21:52:10|5298.6|5260.6|5298.72|5260.72|5298.93|5260.93|5298.25|5260.25|10
1607723540000|2020-12-11 21:52:20|5299.14|5261.14|5300.55|5262.55|5300.62|5262.62|5299.14|5261.14|10
1607723550000|2020-12-11 21:52:30|5300.78|5262.78|5301.87|5263.87|5302.2|5264.2|5300.78|5262.78|10
1607723560000|2020-12-11 21:52:40|5301.73|5263.73|5303.44|5265.44|5303.53|5265.53|5301.73|5263.73|10
1607723570000|2020-12-11 21:52:50|5303.51|5265.51|5303.79|5265.79|5303.79|5265.79|5303.51|5265.51|9
1607723580000|2020-12-11 21:53:00|5303.88|5265.88|5304.23|5266.23|5304.65|5266.65|5303.88|5265.88|10
1607723590000|2020-12-11 21:53:10|5304.31|5266.31|5306.67|5268.67|5306.67|5268.67|5304.31|5266.31|10
1607723600000|2020-12-11 21:53:20|5306.48|5268.48|5307.19|5269.19|5307.19|5269.19|5306.17|5268.17|10
1607723610000|2020-12-11 21:53:30|5307.25|5269.25|5307.07|5269.07|5307.25|5269.25|5306.49|5268.49|10
1607723620000|2020-12-11 21:53:40|5307.35|5269.35|5308.13|5270.13|5308.24|5270.24|5307.28|5269.28|10
1607723630000|2020-12-11 21:53:50|5308.03|5270.03|5308.51|5270.51|5308.51|5270.51|5308.03|5270.03|10
1607723640000|2020-12-11 21:54:00|5308.62|5270.62|5308.87|5270.87|5308.87|5270.87|5308.53|5270.53|10
1607723650000|2020-12-11 21:54:10|5308.78|5270.78|5308.93|5270.93|5308.93|5270.93|5308.7|5270.7|10
1607723660000|2020-12-11 21:54:20|5308.8|5270.8|5309.1|5271.1|5309.65|5271.65|5308.8|5270.8|10
1607723670000|2020-12-11 21:54:30|5309.21|5271.21|5308.76|5270.76|5309.46|5271.46|5308.76|5270.76|10
1607723680000|2020-12-11 21:54:40|5308.83|5270.83|5308.39|5270.39|5308.99|5270.99|5308.39|5270.39|10
1607723690000|2020-12-11 21:54:50|5308.23|5270.23|5308.09|5270.09|5308.25|5270.25|5307.96|5269.96|10
1607723700000|2020-12-11 21:55:00|5308.18|5270.18|5309.62|5271.62|5309.62|5271.62|5308.18|5270.18|9
1607723710000|2020-12-11 21:55:10|5309.61|5271.61|5310.41|5272.41|5310.41|5272.41|5309.61|5271.61|10
1607723720000|2020-12-11 21:55:20|5310.42|5272.42|5310.22|5272.22|5310.42|5272.42|5309.73|5271.73|8
1607723730000|2020-12-11 21:55:30|5310.34|5272.34|5310.64|5272.64|5310.71|5272.71|5310.27|5272.27|10
1607723740000|2020-12-11 21:55:40|5310.59|5272.59|5308.37|5270.37|5310.59|5272.59|5308.22|5270.22|9
1607723750000|2020-12-11 21:55:50|5308.33|5270.33|5307.57|5269.57|5308.57|5270.57|5307.57|5269.57|10
1607723760000|2020-12-11 21:56:00|5307.58|5269.58|5308|5270|5308|5270|5307.53|5269.53|10
1607723770000|2020-12-11 21:56:10|5308.04|5270.04|5307.55|5269.55|5308.28|5270.28|5307.55|5269.55|9
1607723780000|2020-12-11 21:56:20|5307.32|5269.32|5307.48|5269.48|5307.56|5269.56|5307.28|5269.28|9
1607723790000|2020-12-11 21:56:30|5307.47|5269.47|5308.35|5270.35|5308.35|5270.35|5307.47|5269.47|10
1607723800000|2020-12-11 21:56:40|5308.45|5270.45|5309.18|5271.18|5309.18|5271.18|5308.45|5270.45|10
1607723810000|2020-12-11 21:56:50|5309.2|5271.2|5309.78|5271.78|5309.82|5271.82|5309.2|5271.2|10
1607723820000|2020-12-11 21:57:00|5309.74|5271.74|5308.77|5270.77|5309.74|5271.74|5308.59|5270.59|10
1607723830000|2020-12-11 21:57:10|5308.8|5270.8|5308.24|5270.24|5308.8|5270.8|5308.24|5270.24|7
1607723840000|2020-12-11 21:57:20|5308.19|5270.19|5308.84|5270.84|5308.84|5270.84|5307.92|5269.92|9
1607723850000|2020-12-11 21:57:30|5309.23|5271.23|5308.7|5270.7|5309.24|5271.24|5308.69|5270.69|10
1607723860000|2020-12-11 21:57:40|5309.07|5271.07|5309.14|5271.14|5309.27|5271.27|5308.85|5270.85|10
1607723870000|2020-12-11 21:57:50|5308.94|5270.94|5308.77|5270.77|5308.94|5270.94|5307.64|5269.64|10
1607723880000|2020-12-11 21:58:00|5308.64|5270.64|5308.17|5270.17|5308.64|5270.64|5308.06|5270.06|7
1607723890000|2020-12-11 21:58:10|5308.28|5270.28|5308.46|5270.46|5308.76|5270.76|5308.28|5270.28|10
1607723900000|2020-12-11 21:58:20|5308.43|5270.43|5308.74|5270.74|5308.77|5270.77|5308.43|5270.43|8
1607723910000|2020-12-11 21:58:30|5308.67|5270.67|5308.54|5270.54|5308.79|5270.79|5308.15|5270.15|10
1607723920000|2020-12-11 21:58:40|5308.53|5270.53|5309.25|5271.25|5309.25|5271.25|5308.53|5270.53|9
1607723930000|2020-12-11 21:58:50|5309.54|5271.54|5309.69|5271.69|5309.74|5271.74|5309.5|5271.5|7
1607760060000|2020-12-12 08:01:00|5299.28|5261.28|5299.54|5261.54|5299.83|5261.83|5299.06|5261.06|11
1607760070000|2020-12-12 08:01:10|5299.38|5261.38|5299.4|5261.4|5300.06|5262.06|5299.38|5261.38|10
1607760080000|2020-12-12 08:01:20|5299.31|5261.31|5298.71|5260.71|5299.31|5261.31|5298.37|5260.37|10
1607760090000|2020-12-12 08:01:30|5298.79|5260.79|5300.51|5262.51|5300.55|5262.55|5298.72|5260.72|10
1607760100000|2020-12-12 08:01:40|5300.24|5262.24|5301.42|5263.42|5301.42|5263.42|5300.24|5262.24|10
1607760110000|2020-12-12 08:01:50|5301.29|5263.29|5301.85|5263.85|5301.85|5263.85|5301.21|5263.21|10
1607760120000|2020-12-12 08:02:00|5301.69|5263.69|5302.48|5264.48|5302.48|5264.48|5301.53|5263.53|9
1607760130000|2020-12-12 08:02:10|5302.6|5264.6|5303.07|5265.07|5303.07|5265.07|5302.59|5264.59|10
1607760140000|2020-12-12 08:02:20|5302.92|5264.92|5304.03|5266.03|5304.03|5266.03|5302.92|5264.92|10
1607760150000|2020-12-12 08:02:30|5304.21|5266.21|5306.12|5268.12|5306.12|5268.12|5304.21|5266.21|10
1607760160000|2020-12-12 08:02:40|5306.37|5268.37|5307.75|5269.75|5307.75|5269.75|5306.37|5268.37|10
1607760170000|2020-12-12 08:02:50|5308.05|5270.05|5308.34|5270.34|5308.34|5270.34|5307.31|5269.31|10
1607760180000|2020-12-12 08:03:00|5307.98|5269.98|5308.16|5270.16|5308.16|5270.16|5307.8|5269.8|9
1607760190000|2020-12-12 08:03:10|5308.25|5270.25|5307.89|5269.89|5308.25|5270.25|5307.72|5269.72|10
1607760200000|2020-12-12 08:03:20|5307.83|5269.83|5306.61|5268.61|5307.83|5269.83|5306.61|5268.61|10
1607760210000|2020-12-12 08:03:30|5306.29|5268.29|5304.07|5266.07|5306.29|5268.29|5304.07|5266.07|10
1607760220000|2020-12-12 08:03:40|5303.58|5265.58|5303.97|5265.97|5304.02|5266.02|5303.58|5265.58|10
1607760230000|2020-12-12 08:03:50|5304.28|5266.28|5305.71|5267.71|5305.71|5267.71|5304.16|5266.16|10
1607760240000|2020-12-12 08:04:00|5305.75|5267.75|5306.98|5268.98|5307|5269|5305.75|5267.75|10
1607760250000|2020-12-12 08:04:10|5306.92|5268.92|5307.9|5269.9|5307.9|5269.9|5306.92|5268.92|10
1607760260000|2020-12-12 08:04:20|5307.88|5269.88|5308.05|5270.05|5308.11|5270.11|5307.81|5269.81|10
1607760270000|2020-12-12 08:04:30|5308.36|5270.36|5306.48|5268.48|5308.36|5270.36|5306.48|5268.48|10
1607760280000|2020-12-12 08:04:40|5306.49|5268.49|5306.35|5268.35|5306.5|5268.5|5306.14|5268.14|9
1607760290000|2020-12-12 08:04:50|5306.39|5268.39|5305.59|5267.59|5306.43|5268.43|5305.54|5267.54|10
1607760300000|2020-12-12 08:05:00|5305.54|5267.54|5303.29|5265.29|5305.54|5267.54|5303.29|5265.29|10
1607760310000|2020-12-12 08:05:10|5303.01|5265.01|5301.73|5263.73|5303.01|5265.01|5301.72|5263.72|9
1607760320000|2020-12-12 08:05:20|5301.65|5263.65|5299.89|5261.89|5301.65|5263.65|5299.89|5261.89|10
1607760330000|2020-12-12 08:05:30|5299.33|5261.33|5298.87|5260.87|5299.55|5261.55|5298.87|5260.87|10
1607760340000|2020-12-12 08:05:40|5298.58|5260.58|5298.79|5260.79|5298.8|5260.8|5298.47|5260.47|10
1607760350000|2020-12-12 08:05:50|5298.85|5260.85|5298.61|5260.61|5298.85|5260.85|5298.61|5260.61|9
1607760360000|2020-12-12 08:06:00|5298.55|5260.55|5298.08|5260.08|5298.59|5260.59|5298.08|5260.08|10
1607760370000|2020-12-12 08:06:10|5298.03|5260.03|5298.01|5260.01|5298.34|5260.34|5297.91|5259.91|10
1607760380000|2020-12-12 08:06:20|5298.3|5260.3|5298.9|5260.9|5299.15|5261.15|5298.14|5260.14|10
1607760390000|2020-12-12 08:06:30|5298.94|5260.94|5298.76|5260.76|5299.16|5261.16|5298.61|5260.61|10
1607760400000|2020-12-12 08:06:40|5298.61|5260.61|5298.1|5260.1|5298.75|5260.75|5298.1|5260.1|9
1607760410000|2020-12-12 08:06:50|5298.02|5260.02|5296.83|5258.83|5298.02|5260.02|5296.76|5258.76|10
1607760420000|2020-12-12 08:07:00|5296.41|5258.41|5295.88|5257.88|5296.43|5258.43|5295.88|5257.88|9
1607760430000|2020-12-12 08:07:10|5295.75|5257.75|5296.13|5258.13|5296.18|5258.18|5295.75|5257.75|10
1607760440000|2020-12-12 08:07:20|5295.97|5257.97|5296.23|5258.23|5296.23|5258.23|5295.71|5257.71|7
1607760450000|2020-12-12 08:07:30|5295.94|5257.94|5295.88|5257.88|5295.97|5257.97|5295.6|5257.6|9
1607760460000|2020-12-12 08:07:40|5295.93|5257.93|5296|5258|5296.15|5258.15|5295.93|5257.93|10
1607760470000|2020-12-12 08:07:50|5296.07|5258.07|5296.1|5258.1|5296.26|5258.26|5296.07|5258.07|10
1607760480000|2020-12-12 08:08:00|5296.18|5258.18|5296.23|5258.23|5296.23|5258.23|5296.03|5258.03|9
1607760490000|2020-12-12 08:08:10|5296.64|5258.64|5296.78|5258.78|5296.98|5258.98|5296.64|5258.64|9
1607760500000|2020-12-12 08:08:20|5296.63|5258.63|5297.29|5259.29|5297.29|5259.29|5296.37|5258.37|9
1607760510000|2020-12-12 08:08:30|5297.55|5259.55|5298.99|5260.99|5298.99|5260.99|5297.55|5259.55|8
1607760520000|2020-12-12 08:08:40|5299.13|5261.13|5299.2|5261.2|5299.39|5261.39|5299.11|5261.11|10
1607760530000|2020-12-12 08:08:50|5299.38|5261.38|5300.44|5262.44|5300.44|5262.44|5299.38|5261.38|10
1607760540000|2020-12-12 08:09:00|5300.62|5262.62|5303.1|5265.1|5303.1|5265.1|5300.62|5262.62|10
1607760550000|2020-12-12 08:09:10|5303.24|5265.24|5304.66|5266.66|5304.66|5266.66|5303.24|5265.24|10
1607760560000|2020-12-12 08:09:20|5304.8|5266.8|5304.67|5266.67|5304.99|5266.99|5304.67|5266.67|10
1607760570000|2020-12-12 08:09:30|5304.42|5266.42|5303.57|5265.57|5304.51|5266.51|5303.57|5265.57|10
1607760580000|2020-12-12 08:09:40|5303.21|5265.21|5302.22|5264.22|5303.21|5265.21|5302.22|5264.22|9
1607760590000|2020-12-12 08:09:50|5301.67|5263.67|5300.29|5262.29|5301.67|5263.67|5300.13|5262.13|10
1607760600000|2020-12-12 08:10:00|5299.44|5261.44|5299.52|5261.52|5299.62|5261.62|5299.28|5261.28|10
1607760610000|2020-12-12 08:10:10|5299.33|5261.33|5298.37|5260.37|5299.41|5261.41|5298.37|5260.37|10
1607760620000|2020-12-12 08:10:20|5298.18|5260.18|5297.25|5259.25|5298.24|5260.24|5297.25|5259.25|9
1607760630000|2020-12-12 08:10:30|5297.26|5259.26|5296.84|5258.84|5297.32|5259.32|5296.84|5258.84|9
1607760640000|2020-12-12 08:10:40|5296.95|5258.95|5298.75|5260.75|5299.19|5261.19|5296.95|5258.95|10
1607760650000|2020-12-12 08:10:50|5298.61|5260.61|5298.91|5260.91|5298.91|5260.91|5298.43|5260.43|10
1607760660000|2020-12-12 08:11:00|5298.83|5260.83|5299.55|5261.55|5299.55|5261.55|5298.83|5260.83|9
1607760670000|2020-12-12 08:11:10|5299.28|5261.28|5298.93|5260.93|5299.28|5261.28|5298.87|5260.87|10
1607760680000|2020-12-12 08:11:20|5299.06|5261.06|5298.65|5260.65|5299.12|5261.12|5298.65|5260.65|9
1607760690000|2020-12-12 08:11:30|5298.5|5260.5|5297.42|5259.42|5298.5|5260.5|5297.41|5259.41|9
1607760700000|2020-12-12 08:11:40|5297.69|5259.69|5297.31|5259.31|5297.69|5259.69|5297.31|5259.31|9
1607760710000|2020-12-12 08:11:50|5297.32|5259.32|5297.22|5259.22|5297.37|5259.37|5297.18|5259.18|10
1607760720000|2020-12-12 08:12:00|5297.26|5259.26|5297.23|5259.23|5297.38|5259.38|5297.18|5259.18|9
1607760730000|2020-12-12 08:12:10|5297.25|5259.25|5297.35|5259.35|5297.59|5259.59|5297.24|5259.24|10
1607760740000|2020-12-12 08:12:20|5297.5|5259.5|5297.16|5259.16|5297.5|5259.5|5297.14|5259.14|10
1607760750000|2020-12-12 08:12:30|5297.09|5259.09|5296.85|5258.85|5297.25|5259.25|5296.72|5258.72|10
1607760760000|2020-12-12 08:12:40|5296.57|5258.57|5296.06|5258.06|5296.57|5258.57|5296.06|5258.06|10
1607760770000|2020-12-12 08:12:50|5296.05|5258.05|5296.11|5258.11|5296.12|5258.12|5295.95|5257.95|9
1607760780000|2020-12-12 08:13:00|5295.97|5257.97|5294.72|5256.72|5296.16|5258.16|5294.72|5256.72|10
1607760790000|2020-12-12 08:13:10|5294.37|5256.37|5294.48|5256.48|5294.48|5256.48|5294.37|5256.37|9
1607760800000|2020-12-12 08:13:20|5294.42|5256.42|5293.89|5255.89|5294.42|5256.42|5293.8|5255.8|9
1607760810000|2020-12-12 08:13:30|5293.86|5255.86|5293.66|5255.66|5293.86|5255.86|5293.5|5255.5|9
1607760820000|2020-12-12 08:13:40|5293.62|5255.62|5293.16|5255.16|5293.62|5255.62|5293.16|5255.16|10
1607760830000|2020-12-12 08:13:50|5293.13|5255.13|5292|5254|5293.13|5255.13|5292|5254|8
1607760840000|2020-12-12 08:14:00|5291.96|5253.96|5291.2|5253.2|5292.01|5254.01|5291.13|5253.13|9
1607760850000|2020-12-12 08:14:10|5291.16|5253.16|5290.92|5252.92|5291.16|5253.16|5290.75|5252.75|8
1607760860000|2020-12-12 08:14:20|5291.1|5253.1|5292.08|5254.08|5292.08|5254.08|5291.1|5253.1|9
1607760870000|2020-12-12 08:14:30|5292.03|5254.03|5290.67|5252.67|5292.03|5254.03|5290.67|5252.67|7
1607760880000|2020-12-12 08:14:40|5290.68|5252.68|5290.12|5252.12|5290.73|5252.73|5290.01|5252.01|10
1607760890000|2020-12-12 08:14:50|5290.19|5252.19|5290.01|5252.01|5290.19|5252.19|5289.94|5251.94|9
1607760900000|2020-12-12 08:15:00|5289.92|5251.92|5290.23|5252.23|5290.26|5252.26|5289.91|5251.91|9
1607760910000|2020-12-12 08:15:10|5290.6|5252.6|5290.61|5252.61|5290.79|5252.79|5290.58|5252.58|10
1607760920000|2020-12-12 08:15:20|5290.69|5252.69|5290.23|5252.23|5290.78|5252.78|5290.23|5252.23|9
1607760930000|2020-12-12 08:15:30|5290.3|5252.3|5290.27|5252.27|5290.3|5252.3|5290.1|5252.1|6
1607760940000|2020-12-12 08:15:40|5289.91|5251.91|5287.34|5249.34|5289.91|5251.91|5287.34|5249.34|10
1607760950000|2020-12-12 08:15:50|5287.24|5249.24|5286.18|5248.18|5287.24|5249.24|5286.18|5248.18|10
1607760960000|2020-12-12 08:16:00|5285.89|5247.89|5285.3|5247.3|5285.99|5247.99|5285.29|5247.29|10
1607760970000|2020-12-12 08:16:10|5285.15|5247.15|5284.05|5246.05|5285.15|5247.15|5283.99|5245.99|10
1607760980000|2020-12-12 08:16:20|5283.68|5245.68|5284.09|5246.09|5284.09|5246.09|5283.62|5245.62|9
1607760990000|2020-12-12 08:16:30|5284.06|5246.06|5283.32|5245.32|5284.06|5246.06|5283.32|5245.32|9
1607761000000|2020-12-12 08:16:40|5283.26|5245.26|5283.38|5245.38|5283.46|5245.46|5283.14|5245.14|10
1607761010000|2020-12-12 08:16:50|5283.3|5245.3|5283|5245|5283.3|5245.3|5283|5245|9
1607761020000|2020-12-12 08:17:00|5282.98|5244.98|5283.54|5245.54|5283.62|5245.62|5282.98|5244.98|10
1607761030000|2020-12-12 08:17:10|5283.69|5245.69|5284.49|5246.49|5284.58|5246.58|5283.69|5245.69|9
1607761040000|2020-12-12 08:17:20|5284.59|5246.59|5285.59|5247.59|5285.59|5247.59|5284.59|5246.59|9
1607761050000|2020-12-12 08:17:30|5285.51|5247.51|5284.77|5246.77|5285.56|5247.56|5284.77|5246.77|10
1607761060000|2020-12-12 08:17:40|5284.74|5246.74|5284.14|5246.14|5284.74|5246.74|5284.14|5246.14|10
1607761070000|2020-12-12 08:17:50|5284.27|5246.27|5283.36|5245.36|5284.27|5246.27|5283.36|5245.36|10
1607761080000|2020-12-12 08:18:00|5283.38|5245.38|5281.25|5243.25|5283.38|5245.38|5281.25|5243.25|10
1607761090000|2020-12-12 08:18:10|5280.8|5242.8|5280.1|5242.1|5280.8|5242.8|5280.06|5242.06|8
1607761100000|2020-12-12 08:18:20|5279.98|5241.98|5279.23|5241.23|5280|5242|5279.22|5241.22|9
1607761110000|2020-12-12 08:18:30|5279|5241|5277.25|5239.25|5279|5241|5277.2|5239.2|10
1607761120000|2020-12-12 08:18:40|5277.08|5239.08|5278.03|5240.03|5278.03|5240.03|5277|5239|9
1607761130000|2020-12-12 08:18:50|5278.11|5240.11|5279.47|5241.47|5279.47|5241.47|5278.11|5240.11|9
1607761140000|2020-12-12 08:19:00|5279.65|5241.65|5281.13|5243.13|5281.2|5243.2|5279.65|5241.65|10
1607761150000|2020-12-12 08:19:10|5281.36|5243.36|5282.38|5244.38|5282.38|5244.38|5281.36|5243.36|10
1607761160000|2020-12-12 08:19:20|5282.61|5244.61|5281.45|5243.45|5282.61|5244.61|5281.45|5243.45|10
1607761170000|2020-12-12 08:19:30|5281.84|5243.84|5282.56|5244.56|5282.56|5244.56|5281.84|5243.84|9
1607761180000|2020-12-12 08:19:40|5282.52|5244.52|5282.7|5244.7|5282.81|5244.81|5282.5|5244.5|10
1607761190000|2020-12-12 08:19:50|5283.16|5245.16|5283.13|5245.13|5283.34|5245.34|5283.11|5245.11|9
1607761200000|2020-12-12 08:20:00|5283.17|5245.17|5282.36|5244.36|5283.31|5245.31|5282.36|5244.36|9
1607761210000|2020-12-12 08:20:10|5282.3|5244.3|5282|5244|5282.3|5244.3|5281.97|5243.97|10
1607761220000|2020-12-12 08:20:20|5281.99|5243.99|5281.49|5243.49|5282.14|5244.14|5281.49|5243.49|10
1607761230000|2020-12-12 08:20:30|5281.46|5243.46|5280.96|5242.96|5281.46|5243.46|5280.94|5242.94|10
1607761240000|2020-12-12 08:20:40|5280.64|5242.64|5278.81|5240.81|5280.64|5242.64|5278.81|5240.81|10
1607761250000|2020-12-12 08:20:50|5278.78|5240.78|5277.81|5239.81|5278.78|5240.78|5277.81|5239.81|10
1607761260000|2020-12-12 08:21:00|5277.75|5239.75|5278.95|5240.95|5278.95|5240.95|5277.65|5239.65|10
1607761270000|2020-12-12 08:21:10|5278.81|5240.81|5279.53|5241.53|5279.82|5241.82|5278.81|5240.81|10
1607761280000|2020-12-12 08:21:20|5279.38|5241.38|5278.16|5240.16|5279.38|5241.38|5278.16|5240.16|9
1607761290000|2020-12-12 08:21:30|5278.1|5240.1|5278.2|5240.2|5278.36|5240.36|5278.1|5240.1|9
1607761300000|2020-12-12 08:21:40|5278.4|5240.4|5278.39|5240.39|5278.74|5240.74|5278.31|5240.31|10
1607761310000|2020-12-12 08:21:50|5278.29|5240.29|5277.55|5239.55|5278.29|5240.29|5277.53|5239.53|9
1607761320000|2020-12-12 08:22:00|5278|5240|5277.84|5239.84|5278|5240|5277.55|5239.55|8
1607761330000|2020-12-12 08:22:10|5277.78|5239.78|5277.09|5239.09|5277.78|5239.78|5277.05|5239.05|10
1607761340000|2020-12-12 08:22:20|5277.21|5239.21|5277.53|5239.53|5277.67|5239.67|5277.21|5239.21|10
1607761350000|2020-12-12 08:22:30|5277.57|5239.57|5277.49|5239.49|5277.64|5239.64|5277.41|5239.41|8
1607761360000|2020-12-12 08:22:40|5277.62|5239.62|5277.76|5239.76|5277.76|5239.76|5277.43|5239.43|9
1607761370000|2020-12-12 08:22:50|5277.63|5239.63|5277.45|5239.45|5277.66|5239.66|5277.38|5239.38|8
1607761380000|2020-12-12 08:23:00|5277.36|5239.36|5277.26|5239.26|5277.55|5239.55|5277.26|5239.26|9
1607761390000|2020-12-12 08:23:10|5277.31|5239.31|5276.67|5238.67|5277.31|5239.31|5276.67|5238.67|10
1607761400000|2020-12-12 08:23:20|5276.82|5238.82|5276.57|5238.57|5276.87|5238.87|5276.57|5238.57|5
1607761410000|2020-12-12 08:23:30|5276.56|5238.56|5276.49|5238.49|5276.67|5238.67|5276.49|5238.49|9
1607761420000|2020-12-12 08:23:40|5276.47|5238.47|5276.33|5238.33|5276.63|5238.63|5276.17|5238.17|10
1607761430000|2020-12-12 08:23:50|5276.5|5238.5|5276.12|5238.12|5276.5|5238.5|5276.12|5238.12|10
1607761440000|2020-12-12 08:24:00|5276.09|5238.09|5275.94|5237.94|5276.09|5238.09|5275.83|5237.83|10
1607761450000|2020-12-12 08:24:10|5275.92|5237.92|5275.78|5237.78|5275.92|5237.92|5275.65|5237.65|9
1607761460000|2020-12-12 08:24:20|5275.65|5237.65|5275.95|5237.95|5275.95|5237.95|5275.65|5237.65|9
1607761470000|2020-12-12 08:24:30|5275.99|5237.99|5275.52|5237.52|5275.99|5237.99|5275.33|5237.33|9
1607761480000|2020-12-12 08:24:40|5275.59|5237.59|5275.59|5237.59|5275.6|5237.6|5275.42|5237.42|10
1607761490000|2020-12-12 08:24:50|5275.54|5237.54|5275.42|5237.42|5275.62|5237.62|5275.4|5237.4|9
1607761500000|2020-12-12 08:25:00|5275.52|5237.52|5275.65|5237.65|5275.7|5237.7|5275.52|5237.52|8
1607761510000|2020-12-12 08:25:10|5275.59|5237.59|5275.85|5237.85|5275.85|5237.85|5275.59|5237.59|9
1607761520000|2020-12-12 08:25:20|5275.7|5237.7|5276.21|5238.21|5276.36|5238.36|5275.7|5237.7|9
1607761530000|2020-12-12 08:25:30|5276.15|5238.15|5276.31|5238.31|5276.37|5238.37|5275.92|5237.92|8
1607761540000|2020-12-12 08:25:40|5276.33|5238.33|5275.97|5237.97|5276.44|5238.44|5275.88|5237.88|10
1607761550000|2020-12-12 08:25:50|5276.01|5238.01|5276.16|5238.16|5276.16|5238.16|5276.01|5238.01|10
1607761560000|2020-12-12 08:26:00|5276.1|5238.1|5276.07|5238.07|5276.12|5238.12|5275.93|5237.93|9
1607761570000|2020-12-12 08:26:10|5276.08|5238.08|5276.42|5238.42|5276.42|5238.42|5275.97|5237.97|10
1607761580000|2020-12-12 08:26:20|5276.57|5238.57|5277.29|5239.29|5277.29|5239.29|5276.57|5238.57|9
1607761590000|2020-12-12 08:26:30|5277.27|5239.27|5278.05|5240.05|5278.14|5240.14|5277.27|5239.27|9
1607761600000|2020-12-12 08:26:40|5278.11|5240.11|5278.06|5240.06|5278.12|5240.12|5277.89|5239.89|10
1607761610000|2020-12-12 08:26:50|5278.28|5240.28|5278.76|5240.76|5278.76|5240.76|5278.17|5240.17|10
1607761620000|2020-12-12 08:27:00|5278.75|5240.75|5277.71|5239.71|5278.75|5240.75|5277.27|5239.27|10
1607761630000|2020-12-12 08:27:10|5277.99|5239.99|5277.75|5239.75|5277.99|5239.99|5277.1|5239.1|10
1607761640000|2020-12-12 08:27:20|5277.72|5239.72|5277.81|5239.81|5277.83|5239.83|5277.59|5239.59|10
1607761650000|2020-12-12 08:27:30|5277.8|5239.8|5277.68|5239.68|5277.8|5239.8|5277.62|5239.62|10
1607761660000|2020-12-12 08:27:40|5277.63|5239.63|5277.72|5239.72|5277.8|5239.8|5277.61|5239.61|8
1607761670000|2020-12-12 08:27:50|5277.66|5239.66|5277.68|5239.68|5277.83|5239.83|5277.66|5239.66|6
1607761680000|2020-12-12 08:28:00|5277.65|5239.65|5277.65|5239.65|5277.69|5239.69|5277.6|5239.6|10
1607761690000|2020-12-12 08:28:10|5277.72|5239.72|5277.8|5239.8|5277.8|5239.8|5277.66|5239.66|8
1607761700000|2020-12-12 08:28:20|5277.87|5239.87|5277.59|5239.59|5278.04|5240.04|5277.58|5239.58|10
1607761710000|2020-12-12 08:28:30|5277.64|5239.64|5277.43|5239.43|5277.65|5239.65|5277.32|5239.32|9
1607761720000|2020-12-12 08:28:40|5277.28|5239.28|5277.28|5239.28|5277.33|5239.33|5277.13|5239.13|10
1607761730000|2020-12-12 08:28:50|5277.43|5239.43|5277.65|5239.65|5277.69|5239.69|5277.34|5239.34|10
1607761740000|2020-12-12 08:29:00|5277.66|5239.66|5277.58|5239.58|5277.66|5239.66|5277.29|5239.29|8
1607761750000|2020-12-12 08:29:10|5277.52|5239.52|5277.39|5239.39|5277.52|5239.52|5277.3|5239.3|7
1607761760000|2020-12-12 08:29:20|5277.21|5239.21|5277.27|5239.27|5277.27|5239.27|5277.03|5239.03|8
1607761770000|2020-12-12 08:29:30|5277.38|5239.38|5277.36|5239.36|5277.38|5239.38|5277.07|5239.07|9
1607761780000|2020-12-12 08:29:40|5277.52|5239.52|5277.32|5239.32|5277.57|5239.57|5277.3|5239.3|8
1607761790000|2020-12-12 08:29:50|5277.46|5239.46|5277.49|5239.49|5277.54|5239.54|5277.4|5239.4|9
1607761800000|2020-12-12 08:30:00|5277.43|5239.43|5276.5|5238.5|5277.43|5239.43|5276.5|5238.5|10
1607761810000|2020-12-12 08:30:10|5276.49|5238.49|5276.13|5238.13|5276.49|5238.49|5276.07|5238.07|10
1607761820000|2020-12-12 08:30:20|5275.91|5237.91|5275.52|5237.52|5275.91|5237.91|5275.52|5237.52|10
1607761830000|2020-12-12 08:30:30|5275.42|5237.42|5274.78|5236.78|5275.42|5237.42|5274.74|5236.74|10
1607761840000|2020-12-12 08:30:40|5274.99|5236.99|5274.82|5236.82|5274.99|5236.99|5274.51|5236.51|9
1607761850000|2020-12-12 08:30:50|5274.83|5236.83|5274.67|5236.67|5275|5237|5274.67|5236.67|9
1607761860000|2020-12-12 08:31:00|5274.56|5236.56|5272.06|5234.06|5274.56|5236.56|5272.06|5234.06|9
1607761870000|2020-12-12 08:31:10|5271.78|5233.78|5270.32|5232.32|5271.78|5233.78|5270.32|5232.32|10
1607761880000|2020-12-12 08:31:20|5270.39|5232.39|5270.16|5232.16|5270.39|5232.39|5269.87|5231.87|10
1607761890000|2020-12-12 08:31:30|5270.19|5232.19|5269.69|5231.69|5270.19|5232.19|5269.69|5231.69|9
1607761900000|2020-12-12 08:31:40|5269.67|5231.67|5267.9|5229.9|5269.67|5231.67|5267.9|5229.9|10
1607761910000|2020-12-12 08:31:50|5267.73|5229.73|5267.61|5229.61|5267.85|5229.85|5267.56|5229.56|10
1607761920000|2020-12-12 08:32:00|5267.6|5229.6|5266.24|5228.24|5267.6|5229.6|5266.24|5228.24|10
1607761930000|2020-12-12 08:32:10|5266.19|5228.19|5264.72|5226.72|5266.19|5228.19|5264.72|5226.72|8
1607761940000|2020-12-12 08:32:20|5264.63|5226.63|5264.86|5226.86|5265.03|5227.03|5264.28|5226.28|10
1607761950000|2020-12-12 08:32:30|5265.04|5227.04|5266.15|5228.15|5266.15|5228.15|5265.04|5227.04|10
1607761960000|2020-12-12 08:32:40|5266.21|5228.21|5267.94|5229.94|5267.94|5229.94|5266.19|5228.19|10
1607761970000|2020-12-12 08:32:50|5267.97|5229.97|5270.01|5232.01|5270.01|5232.01|5267.97|5229.97|10
1607761980000|2020-12-12 08:33:00|5270.09|5232.09|5269.15|5231.15|5270.13|5232.13|5269.11|5231.11|9
1607761990000|2020-12-12 08:33:10|5268.92|5230.92|5268.66|5230.66|5268.92|5230.92|5268.57|5230.57|10
1607762000000|2020-12-12 08:33:20|5268.43|5230.43|5268.2|5230.2|5268.71|5230.71|5268.19|5230.19|10
1607762010000|2020-12-12 08:33:30|5268.1|5230.1|5267.73|5229.73|5268.1|5230.1|5267.73|5229.73|10
1607762020000|2020-12-12 08:33:40|5267.61|5229.61|5267.17|5229.17|5267.61|5229.61|5267.17|5229.17|9
1607762030000|2020-12-12 08:33:50|5267.29|5229.29|5267.23|5229.23|5267.32|5229.32|5267.23|5229.23|8
1607762040000|2020-12-12 08:34:00|5267.11|5229.11|5267.23|5229.23|5267.24|5229.24|5267.08|5229.08|10
1607762050000|2020-12-12 08:34:10|5267.21|5229.21|5267.88|5229.88|5267.88|5229.88|5267.19|5229.19|10
1607762060000|2020-12-12 08:34:20|5267.78|5229.78|5267.44|5229.44|5267.82|5229.82|5267.39|5229.39|10
1607762070000|2020-12-12 08:34:30|5267.39|5229.39|5266.88|5228.88|5267.39|5229.39|5266.88|5228.88|10
1607762080000|2020-12-12 08:34:40|5266.89|5228.89|5267.02|5229.02|5267.1|5229.1|5266.87|5228.87|9
1607762090000|2020-12-12 08:34:50|5267.06|5229.06|5267.39|5229.39|5267.6|5229.6|5267.06|5229.06|10
1607762100000|2020-12-12 08:35:00|5267.47|5229.47|5267.12|5229.12|5267.57|5229.57|5267.08|5229.08|10
1607762110000|2020-12-12 08:35:10|5267.13|5229.13|5267.31|5229.31|5267.33|5229.33|5266.99|5228.99|9
1607762120000|2020-12-12 08:35:20|5267.39|5229.39|5267.48|5229.48|5267.52|5229.52|5267.25|5229.25|8
1607762130000|2020-12-12 08:35:30|5267.47|5229.47|5267.45|5229.45|5267.57|5229.57|5267.41|5229.41|9
1607762140000|2020-12-12 08:35:40|5267.44|5229.44|5267.77|5229.77|5267.77|5229.77|5267.38|5229.38|9
1607762150000|2020-12-12 08:35:50|5267.91|5229.91|5268.29|5230.29|5268.29|5230.29|5267.86|5229.86|10
1607762160000|2020-12-12 08:36:00|5268.37|5230.37|5267.88|5229.88|5268.37|5230.37|5267.88|5229.88|10
1607762170000|2020-12-12 08:36:10|5267.92|5229.92|5267.12|5229.12|5267.98|5229.98|5267.12|5229.12|9
1607762180000|2020-12-12 08:36:20|5267.09|5229.09|5267.22|5229.22|5267.47|5229.47|5267.09|5229.09|10
1607762190000|2020-12-12 08:36:30|5267.41|5229.41|5266.58|5228.58|5267.84|5229.84|5266.58|5228.58|8
1607762200000|2020-12-12 08:36:40|5266.6|5228.6|5267.44|5229.44|5267.44|5229.44|5266.56|5228.56|8
1607762210000|2020-12-12 08:36:50|5267.42|5229.42|5266.93|5228.93|5267.42|5229.42|5266.93|5228.93|10
1607762220000|2020-12-12 08:37:00|5266.99|5228.99|5267.22|5229.22|5267.29|5229.29|5266.76|5228.76|9
1607762230000|2020-12-12 08:37:10|5267.08|5229.08|5267.31|5229.31|5267.41|5229.41|5267.08|5229.08|9
1607762240000|2020-12-12 08:37:20|5267.32|5229.32|5267.54|5229.54|5267.54|5229.54|5267.1|5229.1|8
1607762250000|2020-12-12 08:37:30|5267.55|5229.55|5267.34|5229.34|5267.58|5229.58|5267.34|5229.34|10
1607762260000|2020-12-12 08:37:40|5267.27|5229.27|5266.94|5228.94|5267.27|5229.27|5266.94|5228.94|10
1607762270000|2020-12-12 08:37:50|5267|5229|5267.05|5229.05|5267.13|5229.13|5267|5229|10
1607762280000|2020-12-12 08:38:00|5266.96|5228.96|5267|5229|5267.06|5229.06|5266.84|5228.84|8
1607762290000|2020-12-12 08:38:10|5266.89|5228.89|5266.7|5228.7|5267|5229|5266.7|5228.7|9
1607762300000|2020-12-12 08:38:20|5266.62|5228.62|5266.68|5228.68|5266.68|5228.68|5266.45|5228.45|10
1607762310000|2020-12-12 08:38:30|5266.81|5228.81|5266.73|5228.73|5266.81|5228.81|5266.63|5228.63|8
1607762320000|2020-12-12 08:38:40|5266.69|5228.69|5266.81|5228.81|5266.94|5228.94|5266.66|5228.66|7
1607762330000|2020-12-12 08:38:50|5266.84|5228.84|5266.8|5228.8|5266.92|5228.92|5266.8|5228.8|10
1607762340000|2020-12-12 08:39:00|5266.72|5228.72|5266.01|5228.01|5266.72|5228.72|5266.01|5228.01|10
1607762350000|2020-12-12 08:39:10|5265.95|5227.95|5265.52|5227.52|5265.95|5227.95|5265.52|5227.52|10
1607762360000|2020-12-12 08:39:20|5265.49|5227.49|5265.96|5227.96|5265.96|5227.96|5265.49|5227.49|10
1607762370000|2020-12-12 08:39:30|5265.95|5227.95|5265.84|5227.84|5266.13|5228.13|5265.73|5227.73|10
1607762380000|2020-12-12 08:39:40|5265.95|5227.95|5266.28|5228.28|5266.28|5228.28|5265.71|5227.71|9
1607762390000|2020-12-12 08:39:50|5266.29|5228.29|5267.93|5229.93|5267.93|5229.93|5266.29|5228.29|10
1607762400000|2020-12-12 08:40:00|5267.98|5229.98|5267.97|5229.97|5268.39|5230.39|5267.97|5229.97|10
1607762410000|2020-12-12 08:40:10|5267.98|5229.98|5267.59|5229.59|5267.98|5229.98|5267.51|5229.51|9
1607762420000|2020-12-12 08:40:20|5267.58|5229.58|5266.83|5228.83|5267.58|5229.58|5266.68|5228.68|9
1607762430000|2020-12-12 08:40:30|5266.85|5228.85|5265.75|5227.75|5266.85|5228.85|5265.75|5227.75|10
1607762440000|2020-12-12 08:40:40|5265.71|5227.71|5264.93|5226.93|5265.71|5227.71|5264.93|5226.93|10
1607762450000|2020-12-12 08:40:50|5264.84|5226.84|5264.13|5226.13|5264.84|5226.84|5264.13|5226.13|10
1607762460000|2020-12-12 08:41:00|5264.2|5226.2|5264.23|5226.23|5264.44|5226.44|5264.18|5226.18|10
1607762470000|2020-12-12 08:41:10|5264.19|5226.19|5265.86|5227.86|5265.86|5227.86|5264.19|5226.19|10
1607762480000|2020-12-12 08:41:20|5266|5228|5265.95|5227.95|5266.05|5228.05|5265.88|5227.88|10
1607762490000|2020-12-12 08:41:30|5265.89|5227.89|5265.34|5227.34|5265.89|5227.89|5265.32|5227.32|10
1607762500000|2020-12-12 08:41:40|5265.31|5227.31|5264.62|5226.62|5265.34|5227.34|5264.62|5226.62|10
1607762510000|2020-12-12 08:41:50|5264.67|5226.67|5264.5|5226.5|5264.73|5226.73|5264.5|5226.5|10
1607762520000|2020-12-12 08:42:00|5264.45|5226.45|5264.65|5226.65|5264.65|5226.65|5264.45|5226.45|9
1607762530000|2020-12-12 08:42:10|5264.64|5226.64|5265.12|5227.12|5265.12|5227.12|5264.64|5226.64|10
1607762540000|2020-12-12 08:42:20|5264.94|5226.94|5265.9|5227.9|5265.9|5227.9|5264.94|5226.94|10
1607762550000|2020-12-12 08:42:30|5265.93|5227.93|5266.66|5228.66|5266.77|5228.77|5265.9|5227.9|10
1607762560000|2020-12-12 08:42:40|5266.69|5228.69|5266.37|5228.37|5266.69|5228.69|5266.32|5228.32|10
1607762570000|2020-12-12 08:42:50|5266.24|5228.24|5265.6|5227.6|5266.31|5228.31|5265.52|5227.52|10
1607762580000|2020-12-12 08:43:00|5265.51|5227.51|5265.57|5227.57|5265.57|5227.57|5265.43|5227.43|6
1607762590000|2020-12-12 08:43:10|5265.51|5227.51|5264.8|5226.8|5265.51|5227.51|5264.68|5226.68|10
1607762600000|2020-12-12 08:43:20|5263.88|5225.88|5264.73|5226.73|5264.73|5226.73|5263.88|5225.88|9
1607762610000|2020-12-12 08:43:30|5264.68|5226.68|5265.13|5227.13|5265.13|5227.13|5264.63|5226.63|10
1607762620000|2020-12-12 08:43:40|5265.2|5227.2|5265.24|5227.24|5265.24|5227.24|5265.13|5227.13|9
1607762630000|2020-12-12 08:43:50|5265.16|5227.16|5265.04|5227.04|5265.25|5227.25|5265.03|5227.03|10
1607762640000|2020-12-12 08:44:00|5264.91|5226.91|5264.88|5226.88|5264.97|5226.97|5264.86|5226.86|8
1607762650000|2020-12-12 08:44:10|5264.83|5226.83|5264.85|5226.85|5265|5227|5264.83|5226.83|10
1607762660000|2020-12-12 08:44:20|5264.87|5226.87|5264.92|5226.92|5264.96|5226.96|5264.8|5226.8|9
1607762670000|2020-12-12 08:44:30|5264.69|5226.69|5264.48|5226.48|5264.69|5226.69|5264.46|5226.46|10
1607762680000|2020-12-12 08:44:40|5264.54|5226.54|5264.66|5226.66|5264.94|5226.94|5264.32|5226.32|8
1607762690000|2020-12-12 08:44:50|5264.54|5226.54|5265.29|5227.29|5265.41|5227.41|5264.54|5226.54|9
1607762700000|2020-12-12 08:45:00|5265.24|5227.24|5266.48|5228.48|5266.48|5228.48|5265.24|5227.24|9
1607762710000|2020-12-12 08:45:10|5266.46|5228.46|5266.49|5228.49|5266.55|5228.55|5266.32|5228.32|9
1607762720000|2020-12-12 08:45:20|5266.62|5228.62|5266.85|5228.85|5266.94|5228.94|5266.55|5228.55|9
1607762730000|2020-12-12 08:45:30|5266.76|5228.76|5266.83|5228.83|5266.9|5228.9|5266.64|5228.64|10
1607762740000|2020-12-12 08:45:40|5266.81|5228.81|5266.67|5228.67|5266.89|5228.89|5266.64|5228.64|9
1607762750000|2020-12-12 08:45:50|5266.54|5228.54|5266.77|5228.77|5266.77|5228.77|5266.54|5228.54|8
1607762760000|2020-12-12 08:46:00|5266.69|5228.69|5265.95|5227.95|5266.69|5228.69|5265.95|5227.95|9
1607762770000|2020-12-12 08:46:10|5265.81|5227.81|5265.85|5227.85|5265.88|5227.88|5265.64|5227.64|10
1607762780000|2020-12-12 08:46:20|5265.8|5227.8|5265.76|5227.76|5265.87|5227.87|5265.55|5227.55|10
1607762790000|2020-12-12 08:46:30|5265.74|5227.74|5265.81|5227.81|5265.84|5227.84|5265.67|5227.67|9
1607762800000|2020-12-12 08:46:40|5265.95|5227.95|5265.38|5227.38|5265.96|5227.96|5265.38|5227.38|7
1607762810000|2020-12-12 08:46:50|5265.41|5227.41|5264.93|5226.93|5265.41|5227.41|5264.93|5226.93|10
1607762820000|2020-12-12 08:47:00|5264.86|5226.86|5265|5227|5265.29|5227.29|5264.86|5226.86|8
1607762830000|2020-12-12 08:47:10|5265.1|5227.1|5265.08|5227.08|5265.28|5227.28|5265.08|5227.08|10
1607762840000|2020-12-12 08:47:20|5265.21|5227.21|5265.23|5227.23|5265.26|5227.26|5265.09|5227.09|9
1607762850000|2020-12-12 08:47:30|5265.22|5227.22|5265.51|5227.51|5265.52|5227.52|5265.22|5227.22|9
1607762860000|2020-12-12 08:47:40|5265.56|5227.56|5265.96|5227.96|5265.96|5227.96|5265.55|5227.55|10
1607762870000|2020-12-12 08:47:50|5266.11|5228.11|5266.3|5228.3|5266.3|5228.3|5265.95|5227.95|8
1607762880000|2020-12-12 08:48:00|5266.37|5228.37|5266.33|5228.33|5266.48|5228.48|5266.3|5228.3|8
1607762890000|2020-12-12 08:48:10|5266.36|5228.36|5266.23|5228.23|5266.45|5228.45|5266.17|5228.17|7
1607762900000|2020-12-12 08:48:20|5266.36|5228.36|5266.15|5228.15|5266.36|5228.36|5266.1|5228.1|9
1607762910000|2020-12-12 08:48:30|5266.11|5228.11|5266.25|5228.25|5266.39|5228.39|5266.11|5228.11|8
1607762920000|2020-12-12 08:48:40|5266|5228|5265.34|5227.34|5266|5228|5265.34|5227.34|10
1607762930000|2020-12-12 08:48:50|5265.43|5227.43|5265.63|5227.63|5265.76|5227.76|5265.43|5227.43|9
1607762940000|2020-12-12 08:49:00|5265.6|5227.6|5266.2|5228.2|5266.2|5228.2|5265.52|5227.52|9
1607762950000|2020-12-12 08:49:10|5266.18|5228.18|5266.53|5228.53|5266.53|5228.53|5266.17|5228.17|10
1607762960000|2020-12-12 08:49:20|5266.58|5228.58|5266.86|5228.86|5266.86|5228.86|5266.52|5228.52|10
1607762970000|2020-12-12 08:49:30|5266.92|5228.92|5268.35|5230.35|5268.35|5230.35|5266.92|5228.92|10
1607762980000|2020-12-12 08:49:40|5268.26|5230.26|5268.38|5230.38|5268.38|5230.38|5268.04|5230.04|10
1607762990000|2020-12-12 08:49:50|5268.49|5230.49|5269.09|5231.09|5269.09|5231.09|5268.49|5230.49|10
1607763000000|2020-12-12 08:50:00|5269.17|5231.17|5269.61|5231.61|5269.65|5231.65|5269.1|5231.1|10
1607763010000|2020-12-12 08:50:10|5269.82|5231.82|5270.1|5232.1|5270.1|5232.1|5269.82|5231.82|8
1607763020000|2020-12-12 08:50:20|5270.16|5232.16|5269.75|5231.75|5270.19|5232.19|5269.65|5231.65|10
1607763030000|2020-12-12 08:50:30|5269.7|5231.7|5267.92|5229.92|5269.7|5231.7|5267.92|5229.92|10
1607763040000|2020-12-12 08:50:40|5267.47|5229.47|5266.39|5228.39|5267.47|5229.47|5266.39|5228.39|10
1607763050000|2020-12-12 08:50:50|5266.3|5228.3|5266.05|5228.05|5266.36|5228.36|5266.03|5228.03|10
1607763060000|2020-12-12 08:51:00|5265.86|5227.86|5264.91|5226.91|5265.86|5227.86|5264.91|5226.91|10
1607763070000|2020-12-12 08:51:10|5264.98|5226.98|5264.67|5226.67|5265.05|5227.05|5264.67|5226.67|9
1607763080000|2020-12-12 08:51:20|5264.62|5226.62|5264.4|5226.4|5264.62|5226.62|5264.4|5226.4|9
1607763090000|2020-12-12 08:51:30|5264.46|5226.46|5264.35|5226.35|5264.53|5226.53|5264.35|5226.35|10
1607763100000|2020-12-12 08:51:40|5264.16|5226.16|5263.27|5225.27|5264.16|5226.16|5263.27|5225.27|9
1607763110000|2020-12-12 08:51:50|5263.33|5225.33|5263.95|5225.95|5263.95|5225.95|5263.33|5225.33|9
1607763120000|2020-12-12 08:52:00|5264.01|5226.01|5264.1|5226.1|5264.1|5226.1|5263.93|5225.93|8
1607763130000|2020-12-12 08:52:10|5264.09|5226.09|5264.49|5226.49|5264.51|5226.51|5264|5226|9
1607763140000|2020-12-12 08:52:20|5264.45|5226.45|5264.92|5226.92|5264.92|5226.92|5264.44|5226.44|9
1607763150000|2020-12-12 08:52:30|5264.9|5226.9|5264.74|5226.74|5264.9|5226.9|5264.73|5226.73|7
1607763160000|2020-12-12 08:52:40|5264.8|5226.8|5264.73|5226.73|5264.94|5226.94|5264.73|5226.73|9
1607763170000|2020-12-12 08:52:50|5264.69|5226.69|5264.91|5226.91|5264.96|5226.96|5264.69|5226.69|10
1607763180000|2020-12-12 08:53:00|5264.85|5226.85|5264.98|5226.98|5265.02|5227.02|5264.85|5226.85|10
1607763190000|2020-12-12 08:53:10|5265.09|5227.09|5264.88|5226.88|5265.09|5227.09|5264.86|5226.86|10
1607763200000|2020-12-12 08:53:20|5264.89|5226.89|5264.81|5226.81|5264.89|5226.89|5264.71|5226.71|8
1607763210000|2020-12-12 08:53:30|5264.73|5226.73|5264.04|5226.04|5264.73|5226.73|5264.04|5226.04|10
1607763220000|2020-12-12 08:53:40|5263.94|5225.94|5263.73|5225.73|5263.94|5225.94|5263.73|5225.73|9
1607763230000|2020-12-12 08:53:50|5263.77|5225.77|5264|5226|5264.02|5226.02|5263.77|5225.77|7
1607763240000|2020-12-12 08:54:00|5264.09|5226.09|5264.3|5226.3|5264.47|5226.47|5264.09|5226.09|9
1607763250000|2020-12-12 08:54:10|5264.28|5226.28|5264.26|5226.26|5264.47|5226.47|5264.26|5226.26|9
1607763260000|2020-12-12 08:54:20|5264.2|5226.2|5264.2|5226.2|5264.42|5226.42|5264.09|5226.09|10
1607763270000|2020-12-12 08:54:30|5264.15|5226.15|5264.34|5226.34|5264.34|5226.34|5264.07|5226.07|9
1607763280000|2020-12-12 08:54:40|5264.29|5226.29|5264.13|5226.13|5264.4|5226.4|5264.13|5226.13|9
1607763290000|2020-12-12 08:54:50|5264.14|5226.14|5263.45|5225.45|5264.16|5226.16|5263.45|5225.45|9
1607763300000|2020-12-12 08:55:00|5263.43|5225.43|5262.34|5224.34|5263.43|5225.43|5262.34|5224.34|9
1607763310000|2020-12-12 08:55:10|5262.32|5224.32|5260.51|5222.51|5262.32|5224.32|5260.51|5222.51|9
1607763320000|2020-12-12 08:55:20|5260.5|5222.5|5260.31|5222.31|5260.5|5222.5|5259.8|5221.8|10
1607763330000|2020-12-12 08:55:30|5260.33|5222.33|5259.8|5221.8|5260.33|5222.33|5259.63|5221.63|10
1607763340000|2020-12-12 08:55:40|5259.83|5221.83|5259.86|5221.86|5259.86|5221.86|5259.68|5221.68|10
1607763350000|2020-12-12 08:55:50|5259.66|5221.66|5259.21|5221.21|5259.66|5221.66|5259.13|5221.13|9
1607763360000|2020-12-12 08:56:00|5259.15|5221.15|5260.3|5222.3|5260.3|5222.3|5259.15|5221.15|10
1607763370000|2020-12-12 08:56:10|5260.24|5222.24|5260.59|5222.59|5260.62|5222.62|5260.24|5222.24|9
1607763380000|2020-12-12 08:56:20|5260.7|5222.7|5262.29|5224.29|5262.29|5224.29|5260.7|5222.7|10
1607763390000|2020-12-12 08:56:30|5262.59|5224.59|5263.84|5225.84|5263.89|5225.89|5262.59|5224.59|10
1607763400000|2020-12-12 08:56:40|5263.89|5225.89|5264.37|5226.37|5264.37|5226.37|5263.89|5225.89|9
1607763410000|2020-12-12 08:56:50|5264.27|5226.27|5263.91|5225.91|5264.27|5226.27|5263.91|5225.91|9
1607763420000|2020-12-12 08:57:00|5263.53|5225.53|5262.42|5224.42|5263.53|5225.53|5262.31|5224.31|10
1607763430000|2020-12-12 08:57:10|5262.62|5224.62|5264.54|5226.54|5264.54|5226.54|5262.58|5224.58|9
1607763440000|2020-12-12 08:57:20|5264.83|5226.83|5266.56|5228.56|5266.56|5228.56|5264.83|5226.83|10
1607763450000|2020-12-12 08:57:30|5266.6|5228.6|5268.72|5230.72|5268.72|5230.72|5266.6|5228.6|10
1607763460000|2020-12-12 08:57:40|5268.99|5230.99|5270.47|5232.47|5270.47|5232.47|5268.99|5230.99|10
1607763470000|2020-12-12 08:57:50|5270.53|5232.53|5270.98|5232.98|5271.02|5233.02|5270.47|5232.47|10
1607763480000|2020-12-12 08:58:00|5271.09|5233.09|5271.22|5233.22|5271.22|5233.22|5270.98|5232.98|7
1607763490000|2020-12-12 08:58:10|5271.34|5233.34|5271.84|5233.84|5271.93|5233.93|5271.19|5233.19|9
1607763500000|2020-12-12 08:58:20|5271.9|5233.9|5273.33|5235.33|5273.33|5235.33|5271.9|5233.9|10
1607763510000|2020-12-12 08:58:30|5273.41|5235.41|5273.81|5235.81|5273.92|5235.92|5273.4|5235.4|9
1607763520000|2020-12-12 08:58:40|5273.72|5235.72|5273.01|5235.01|5273.95|5235.95|5273.01|5235.01|10
1607763530000|2020-12-12 08:58:50|5273|5235|5272.6|5234.6|5273|5235|5272.3|5234.3|10
1607763540000|2020-12-12 08:59:00|5272.69|5234.69|5273.34|5235.34|5273.34|5235.34|5272.69|5234.69|10
1607763550000|2020-12-12 08:59:10|5273.22|5235.22|5273.08|5235.08|5273.22|5235.22|5273.02|5235.02|9
1607763560000|2020-12-12 08:59:20|5273.18|5235.18|5272.83|5234.83|5273.18|5235.18|5272.83|5234.83|7
1607763570000|2020-12-12 08:59:30|5272.8|5234.8|5271.95|5233.95|5272.8|5234.8|5271.95|5233.95|9
1607763580000|2020-12-12 08:59:40|5271.97|5233.97|5271.7|5233.7|5272|5234|5271.7|5233.7|8
1607763590000|2020-12-12 08:59:50|5271.77|5233.77|5271.81|5233.81|5272.04|5234.04|5271.72|5233.72|10
1607763600000|2020-12-12 09:00:00|5271.95|5233.95|5271.45|5233.45|5271.95|5233.95|5271.36|5233.36|9
1607763610000|2020-12-12 09:00:10|5271.43|5233.43|5271.26|5233.26|5271.48|5233.48|5271.22|5233.22|7
1607763620000|2020-12-12 09:00:20|5271.22|5233.22|5270.44|5232.44|5271.22|5233.22|5270.44|5232.44|10
1607763630000|2020-12-12 09:00:30|5270.47|5232.47|5270.32|5232.32|5270.47|5232.47|5270.19|5232.19|7
1607763640000|2020-12-12 09:00:40|5269.81|5231.81|5270.48|5232.48|5270.48|5232.48|5269.8|5231.8|10
1607763650000|2020-12-12 09:00:50|5270.38|5232.38|5270.56|5232.56|5270.56|5232.56|5270.28|5232.28|10
1607763660000|2020-12-12 09:01:00|5270.61|5232.61|5270.61|5232.61|5270.73|5232.73|5270.49|5232.49|10
1607763670000|2020-12-12 09:01:10|5270.6|5232.6|5270.12|5232.12|5270.61|5232.61|5270.12|5232.12|10
1607763680000|2020-12-12 09:01:20|5270.14|5232.14|5269.96|5231.96|5270.33|5232.33|5269.95|5231.95|10
1607763690000|2020-12-12 09:01:30|5269.98|5231.98|5269.41|5231.41|5270.04|5232.04|5269.41|5231.41|10
1607763700000|2020-12-12 09:01:40|5269.42|5231.42|5268.82|5230.82|5269.42|5231.42|5268.82|5230.82|9
1607763710000|2020-12-12 09:01:50|5268.81|5230.81|5268.31|5230.31|5268.98|5230.98|5268.31|5230.31|10
1607763720000|2020-12-12 09:02:00|5268.28|5230.28|5267.01|5229.01|5268.28|5230.28|5266.96|5228.96|10
1607763730000|2020-12-12 09:02:10|5267|5229|5266.6|5228.6|5267|5229|5266.6|5228.6|9
1607763740000|2020-12-12 09:02:20|5266.71|5228.71|5266.54|5228.54|5266.88|5228.88|5266.53|5228.53|9
1607763750000|2020-12-12 09:02:30|5266.7|5228.7|5265.8|5227.8|5266.7|5228.7|5265.79|5227.79|10
1607763760000|2020-12-12 09:02:40|5265.4|5227.4|5265.21|5227.21|5265.44|5227.44|5265.13|5227.13|8
1607763770000|2020-12-12 09:02:50|5265.15|5227.15|5265.54|5227.54|5265.55|5227.55|5265.14|5227.14|9
1607763780000|2020-12-12 09:03:00|5265.47|5227.47|5264.84|5226.84|5265.49|5227.49|5264.74|5226.74|10
1607763790000|2020-12-12 09:03:10|5264.9|5226.9|5264.64|5226.64|5264.91|5226.91|5264.51|5226.51|10
1607763800000|2020-12-12 09:03:20|5264.73|5226.73|5264.53|5226.53|5264.73|5226.73|5264.5|5226.5|9
1607763810000|2020-12-12 09:03:30|5264.55|5226.55|5264.88|5226.88|5264.88|5226.88|5264.48|5226.48|10
1607763820000|2020-12-12 09:03:40|5264.84|5226.84|5265.11|5227.11|5265.17|5227.17|5264.84|5226.84|10
1607763830000|2020-12-12 09:03:50|5265.13|5227.13|5265.16|5227.16|5265.23|5227.23|5265.07|5227.07|9
1607763840000|2020-12-12 09:04:00|5264.84|5226.84|5263.94|5225.94|5264.84|5226.84|5263.94|5225.94|10
1607763850000|2020-12-12 09:04:10|5263.87|5225.87|5263.9|5225.9|5264.17|5226.17|5263.83|5225.83|10
1607763860000|2020-12-12 09:04:20|5263.11|5225.11|5261.67|5223.67|5263.11|5225.11|5261.67|5223.67|10
1607763870000|2020-12-12 09:04:30|5261.71|5223.71|5262.1|5224.1|5262.15|5224.15|5261.52|5223.52|9
1607763880000|2020-12-12 09:04:40|5262.49|5224.49|5262.81|5224.81|5262.83|5224.83|5262.49|5224.49|9
1607763890000|2020-12-12 09:04:50|5262.99|5224.99|5263.33|5225.33|5263.53|5225.53|5262.99|5224.99|10
1607763900000|2020-12-12 09:05:00|5263.5|5225.5|5263.22|5225.22|5263.5|5225.5|5263.03|5225.03|10
1607763910000|2020-12-12 09:05:10|5263.16|5225.16|5262.74|5224.74|5263.23|5225.23|5262.74|5224.74|10
1607763920000|2020-12-12 09:05:20|5262.57|5224.57|5262.48|5224.48|5262.6|5224.6|5262.48|5224.48|8
1607763930000|2020-12-12 09:05:30|5262.53|5224.53|5262.74|5224.74|5262.74|5224.74|5262.45|5224.45|9
1607763940000|2020-12-12 09:05:40|5262.73|5224.73|5261.4|5223.4|5262.73|5224.73|5261.36|5223.36|9
1607763950000|2020-12-12 09:05:50|5261.26|5223.26|5261.18|5223.18|5261.26|5223.26|5261|5223|10
1607763960000|2020-12-12 09:06:00|5261.09|5223.09|5261.16|5223.16|5261.16|5223.16|5260.98|5222.98|10
1607763970000|2020-12-12 09:06:10|5261.26|5223.26|5260.95|5222.95|5261.27|5223.27|5260.95|5222.95|9
1607763980000|2020-12-12 09:06:20|5260.86|5222.86|5261.06|5223.06|5261.06|5223.06|5260.86|5222.86|7
1607763990000|2020-12-12 09:06:30|5260.99|5222.99|5260.71|5222.71|5260.99|5222.99|5260.71|5222.71|7
1607764000000|2020-12-12 09:06:40|5260.81|5222.81|5259.82|5221.82|5260.81|5222.81|5259.67|5221.67|9
1607764010000|2020-12-12 09:06:50|5259.79|5221.79|5259.76|5221.76|5259.81|5221.81|5259.43|5221.43|10
1607764020000|2020-12-12 09:07:00|5259.89|5221.89|5260.85|5222.85|5260.85|5222.85|5259.89|5221.89|9
1607764030000|2020-12-12 09:07:10|5260.78|5222.78|5260.49|5222.49|5260.78|5222.78|5260.27|5222.27|8
1607764040000|2020-12-12 09:07:20|5260.39|5222.39|5260.77|5222.77|5260.91|5222.91|5260.21|5222.21|9
1607764050000|2020-12-12 09:07:30|5260.88|5222.88|5260.89|5222.89|5261.1|5223.1|5260.88|5222.88|10
1607764060000|2020-12-12 09:07:40|5260.82|5222.82|5261.49|5223.49|5261.49|5223.49|5260.73|5222.73|10
1607764070000|2020-12-12 09:07:50|5261.45|5223.45|5262.44|5224.44|5262.44|5224.44|5261.45|5223.45|9
1607764080000|2020-12-12 09:08:00|5262.32|5224.32|5263.11|5225.11|5263.11|5225.11|5262.22|5224.22|10
1607764090000|2020-12-12 09:08:10|5263.29|5225.29|5265.64|5227.64|5265.64|5227.64|5263.26|5225.26|10
1607764100000|2020-12-12 09:08:20|5265.74|5227.74|5267.59|5229.59|5267.62|5229.62|5265.74|5227.74|10
1607764110000|2020-12-12 09:08:30|5267.76|5229.76|5270.04|5232.04|5270.04|5232.04|5267.76|5229.76|10
1607764120000|2020-12-12 09:08:40|5270.31|5232.31|5271.24|5233.24|5271.24|5233.24|5270.31|5232.31|9
1607764130000|2020-12-12 09:08:50|5271.22|5233.22|5271.6|5233.6|5271.6|5233.6|5271.08|5233.08|10
1607764140000|2020-12-12 09:09:00|5271.69|5233.69|5272.42|5234.42|5272.42|5234.42|5271.62|5233.62|10
1607764150000|2020-12-12 09:09:10|5272.34|5234.34|5272.69|5234.69|5272.78|5234.78|5272.34|5234.34|10
1607764160000|2020-12-12 09:09:20|5272.81|5234.81|5272.94|5234.94|5273.03|5235.03|5272.63|5234.63|9
1607764170000|2020-12-12 09:09:30|5272.98|5234.98|5273.14|5235.14|5273.37|5235.37|5272.98|5234.98|10
1607764180000|2020-12-12 09:09:40|5273.22|5235.22|5274.24|5236.24|5274.24|5236.24|5273.22|5235.22|10
1607764190000|2020-12-12 09:09:50|5274.27|5236.27|5274.72|5236.72|5274.72|5236.72|5274.25|5236.25|9
1607764200000|2020-12-12 09:10:00|5274.81|5236.81|5275.74|5237.74|5275.76|5237.76|5274.81|5236.81|10
1607764210000|2020-12-12 09:10:10|5276.03|5238.03|5276.41|5238.41|5276.74|5238.74|5276.03|5238.03|9
1607764220000|2020-12-12 09:10:20|5276.46|5238.46|5275.9|5237.9|5276.46|5238.46|5275.9|5237.9|10
1607764230000|2020-12-12 09:10:30|5276.08|5238.08|5275.36|5237.36|5276.08|5238.08|5275.36|5237.36|10
1607764240000|2020-12-12 09:10:40|5275.37|5237.37|5275|5237|5275.59|5237.59|5275|5237|10
1607764250000|2020-12-12 09:10:50|5275.04|5237.04|5274.11|5236.11|5275.04|5237.04|5274.11|5236.11|10
1607764260000|2020-12-12 09:11:00|5274.15|5236.15|5274.25|5236.25|5274.31|5236.31|5274.15|5236.15|9
1607764270000|2020-12-12 09:11:10|5274.23|5236.23|5274.32|5236.32|5274.44|5236.44|5274.1|5236.1|10
1607764280000|2020-12-12 09:11:20|5274.36|5236.36|5274.37|5236.37|5274.47|5236.47|5274.35|5236.35|9
1607764290000|2020-12-12 09:11:30|5274.22|5236.22|5273.99|5235.99|5274.22|5236.22|5273.99|5235.99|9
1607764300000|2020-12-12 09:11:40|5274.26|5236.26|5274.46|5236.46|5274.46|5236.46|5274.23|5236.23|10
1607764310000|2020-12-12 09:11:50|5274.52|5236.52|5273.76|5235.76|5274.52|5236.52|5273.76|5235.76|9
1607764320000|2020-12-12 09:12:00|5273.75|5235.75|5273.67|5235.67|5273.77|5235.77|5273.63|5235.63|8
1607764330000|2020-12-12 09:12:10|5273.74|5235.74|5273.62|5235.62|5273.84|5235.84|5273.56|5235.56|9
1607764340000|2020-12-12 09:12:20|5273.61|5235.61|5273.67|5235.67|5273.67|5235.67|5273.45|5235.45|10
1607764350000|2020-12-12 09:12:30|5273.69|5235.69|5273.77|5235.77|5273.78|5235.78|5273.55|5235.55|10
1607764360000|2020-12-12 09:12:40|5273.78|5235.78|5274.01|5236.01|5274.1|5236.1|5273.64|5235.64|10
1607764370000|2020-12-12 09:12:50|5274|5236|5274.11|5236.11|5274.42|5236.42|5274|5236|10
1607764380000|2020-12-12 09:13:00|5274.07|5236.07|5274.03|5236.03|5274.2|5236.2|5273.97|5235.97|9
1607764390000|2020-12-12 09:13:10|5273.85|5235.85|5273.41|5235.41|5273.85|5235.85|5273.3|5235.3|10
1607764400000|2020-12-12 09:13:20|5273.44|5235.44|5273.08|5235.08|5273.44|5235.44|5273.02|5235.02|10
1607764410000|2020-12-12 09:13:30|5273.03|5235.03|5272.67|5234.67|5273.03|5235.03|5272.67|5234.67|9
1607764420000|2020-12-12 09:13:40|5272.43|5234.43|5272.35|5234.35|5272.55|5234.55|5272.35|5234.35|8
1607764430000|2020-12-12 09:13:50|5272.37|5234.37|5273.05|5235.05|5273.05|5235.05|5272.37|5234.37|8
1607764440000|2020-12-12 09:14:00|5273.16|5235.16|5273.89|5235.89|5273.89|5235.89|5273.16|5235.16|10
1607764450000|2020-12-12 09:14:10|5273.84|5235.84|5274.07|5236.07|5274.08|5236.08|5273.84|5235.84|9
1607764460000|2020-12-12 09:14:20|5274.18|5236.18|5275.2|5237.2|5275.2|5237.2|5274.12|5236.12|9
1607764470000|2020-12-12 09:14:30|5275.28|5237.28|5276.45|5238.45|5276.45|5238.45|5275.22|5237.22|10
1607764480000|2020-12-12 09:14:40|5276.31|5238.31|5276.83|5238.83|5276.83|5238.83|5276.27|5238.27|9
1607764490000|2020-12-12 09:14:50|5276.85|5238.85|5277.51|5239.51|5277.51|5239.51|5276.79|5238.79|10
1607764500000|2020-12-12 09:15:00|5277.56|5239.56|5278.69|5240.69|5278.69|5240.69|5277.56|5239.56|9
1607764510000|2020-12-12 09:15:10|5278.75|5240.75|5278.69|5240.69|5279.2|5241.2|5278.69|5240.69|10
1607764520000|2020-12-12 09:15:20|5278.74|5240.74|5278.68|5240.68|5278.83|5240.83|5278.52|5240.52|10
1607764530000|2020-12-12 09:15:30|5278.53|5240.53|5278.26|5240.26|5278.53|5240.53|5278.17|5240.17|10
1607764540000|2020-12-12 09:15:40|5278.32|5240.32|5278.42|5240.42|5278.42|5240.42|5278.09|5240.09|8
1607764550000|2020-12-12 09:15:50|5278.48|5240.48|5278.04|5240.04|5278.63|5240.63|5278.04|5240.04|10
1607764560000|2020-12-12 09:16:00|5278.22|5240.22|5278.19|5240.19|5278.27|5240.27|5278.01|5240.01|9
1607764570000|2020-12-12 09:16:10|5278.18|5240.18|5278.14|5240.14|5278.18|5240.18|5277.97|5239.97|8
1607764580000|2020-12-12 09:16:20|5278.03|5240.03|5278.12|5240.12|5278.12|5240.12|5277.98|5239.98|9
1607764590000|2020-12-12 09:16:30|5278.17|5240.17|5278.2|5240.2|5278.3|5240.3|5278.06|5240.06|8
1607764600000|2020-12-12 09:16:40|5278.38|5240.38|5278.02|5240.02|5278.43|5240.43|5278.02|5240.02|10
1607764610000|2020-12-12 09:16:50|5277.86|5239.86|5277.43|5239.43|5277.86|5239.86|5277.36|5239.36|10
1607764620000|2020-12-12 09:17:00|5277.29|5239.29|5277.77|5239.77|5278.02|5240.02|5277.2|5239.2|10
1607764630000|2020-12-12 09:17:10|5277.52|5239.52|5277.22|5239.22|5277.56|5239.56|5277.22|5239.22|9
1607764640000|2020-12-12 09:17:20|5276.81|5238.81|5276.44|5238.44|5276.85|5238.85|5276.44|5238.44|9
1607764650000|2020-12-12 09:17:30|5276.42|5238.42|5276.22|5238.22|5276.42|5238.42|5275.98|5237.98|9
1607764660000|2020-12-12 09:17:40|5276.26|5238.26|5277.49|5239.49|5277.49|5239.49|5275.99|5237.99|9
1607764670000|2020-12-12 09:17:50|5277.47|5239.47|5277.52|5239.52|5278.42|5240.42|5277.47|5239.47|9
1607764680000|2020-12-12 09:18:00|5277.48|5239.48|5276.52|5238.52|5277.48|5239.48|5276.52|5238.52|8
1607764690000|2020-12-12 09:18:10|5276.51|5238.51|5276.47|5238.47|5276.66|5238.66|5276.47|5238.47|9
1607764700000|2020-12-12 09:18:20|5276.5|5238.5|5276.37|5238.37|5276.63|5238.63|5276.19|5238.19|10
1607764710000|2020-12-12 09:18:30|5276.27|5238.27|5276.19|5238.19|5276.28|5238.28|5276.19|5238.19|10
1607764720000|2020-12-12 09:18:40|5276.37|5238.37|5276.77|5238.77|5276.95|5238.95|5276.37|5238.37|8
1607764730000|2020-12-12 09:18:50|5276.75|5238.75|5276.67|5238.67|5276.81|5238.81|5276.47|5238.47|9
1607764740000|2020-12-12 09:19:00|5276.61|5238.61|5276.81|5238.81|5277.03|5239.03|5276.61|5238.61|9
1607764750000|2020-12-12 09:19:10|5276.95|5238.95|5276.47|5238.47|5277.04|5239.04|5276.47|5238.47|10
1607764760000|2020-12-12 09:19:20|5276.39|5238.39|5275.81|5237.81|5276.39|5238.39|5275.81|5237.81|9
1607764770000|2020-12-12 09:19:30|5275.78|5237.78|5275.79|5237.79|5275.81|5237.81|5275.54|5237.54|8
1607764780000|2020-12-12 09:19:40|5275.77|5237.77|5276.08|5238.08|5276.08|5238.08|5275.74|5237.74|10
1607764790000|2020-12-12 09:19:50|5276.11|5238.11|5275.79|5237.79|5276.11|5238.11|5275.65|5237.65|10
1607764800000|2020-12-12 09:20:00|5275.84|5237.84|5276.09|5238.09|5276.09|5238.09|5275.81|5237.81|9
1607764810000|2020-12-12 09:20:10|5276.1|5238.1|5275.89|5237.89|5276.1|5238.1|5275.73|5237.73|9
1607764820000|2020-12-12 09:20:20|5276.07|5238.07|5275.33|5237.33|5276.28|5238.28|5275.33|5237.33|10
1607764830000|2020-12-12 09:20:30|5275.26|5237.26|5275.35|5237.35|5275.44|5237.44|5275.25|5237.25|10
1607764840000|2020-12-12 09:20:40|5275.34|5237.34|5275.27|5237.27|5275.37|5237.37|5275.27|5237.27|8
1607764850000|2020-12-12 09:20:50|5275.28|5237.28|5275.01|5237.01|5275.28|5237.28|5274.94|5236.94|8
1607764860000|2020-12-12 09:21:00|5275.03|5237.03|5275.41|5237.41|5275.41|5237.41|5275.03|5237.03|9
1607764870000|2020-12-12 09:21:10|5275.44|5237.44|5275.31|5237.31|5275.44|5237.44|5275.13|5237.13|10
1607764880000|2020-12-12 09:21:20|5275.24|5237.24|5275.22|5237.22|5275.57|5237.57|5275.22|5237.22|7
1607764890000|2020-12-12 09:21:30|5275.3|5237.3|5275.36|5237.36|5275.39|5237.39|5275.25|5237.25|8
1607764900000|2020-12-12 09:21:40|5275.51|5237.51|5275.55|5237.55|5275.55|5237.55|5275.11|5237.11|9
1607764910000|2020-12-12 09:21:50|5275.61|5237.61|5275.59|5237.59|5275.65|5237.65|5275.51|5237.51|9
1607764920000|2020-12-12 09:22:00|5275.47|5237.47|5274.86|5236.86|5275.47|5237.47|5274.86|5236.86|10
1607764930000|2020-12-12 09:22:10|5274.6|5236.6|5274.43|5236.43|5274.9|5236.9|5274.43|5236.43|9
1607764940000|2020-12-12 09:22:20|5274.34|5236.34|5274.59|5236.59|5274.59|5236.59|5274.25|5236.25|9
1607764950000|2020-12-12 09:22:30|5274.31|5236.31|5274.01|5236.01|5274.47|5236.47|5273.97|5235.97|9
1607764960000|2020-12-12 09:22:40|5274.03|5236.03|5273.76|5235.76|5274.03|5236.03|5273.72|5235.72|10
1607764970000|2020-12-12 09:22:50|5273.6|5235.6|5273.74|5235.74|5273.88|5235.88|5273.56|5235.56|10
1607764980000|2020-12-12 09:23:00|5273.72|5235.72|5274.03|5236.03|5274.03|5236.03|5273.7|5235.7|9
1607764990000|2020-12-12 09:23:10|5274.14|5236.14|5274.48|5236.48|5274.48|5236.48|5274.09|5236.09|9
1607765000000|2020-12-12 09:23:20|5274.42|5236.42|5274.14|5236.14|5274.6|5236.6|5274.06|5236.06|10
1607765010000|2020-12-12 09:23:30|5274.25|5236.25|5274|5236|5274.37|5236.37|5274|5236|8
1607765020000|2020-12-12 09:23:40|5274.05|5236.05|5273.46|5235.46|5274.05|5236.05|5273.44|5235.44|10
1607765030000|2020-12-12 09:23:50|5273.66|5235.66|5274.19|5236.19|5274.19|5236.19|5273.45|5235.45|10
1607765040000|2020-12-12 09:24:00|5274.45|5236.45|5275.34|5237.34|5275.34|5237.34|5274.43|5236.43|10
1607765050000|2020-12-12 09:24:10|5275.35|5237.35|5275.34|5237.34|5275.48|5237.48|5275.3|5237.3|10
1607765060000|2020-12-12 09:24:20|5275.37|5237.37|5276.29|5238.29|5276.29|5238.29|5275.36|5237.36|10
1607765070000|2020-12-12 09:24:30|5276.37|5238.37|5276.98|5238.98|5276.98|5238.98|5276.24|5238.24|10
1607765080000|2020-12-12 09:24:40|5276.8|5238.8|5278.63|5240.63|5278.63|5240.63|5276.8|5238.8|10
1607765090000|2020-12-12 09:24:50|5278.61|5240.61|5278.8|5240.8|5279.08|5241.08|5278.48|5240.48|10
1607765100000|2020-12-12 09:25:00|5278.83|5240.83|5280.08|5242.08|5280.08|5242.08|5278.81|5240.81|10
1607765110000|2020-12-12 09:25:10|5279.99|5241.99|5281.05|5243.05|5281.05|5243.05|5279.86|5241.86|10
1607765120000|2020-12-12 09:25:20|5280.68|5242.68|5280.2|5242.2|5280.77|5242.77|5280.2|5242.2|10
1607765130000|2020-12-12 09:25:30|5280.28|5242.28|5279.41|5241.41|5280.29|5242.29|5279.41|5241.41|10
1607765140000|2020-12-12 09:25:40|5279.28|5241.28|5277.88|5239.88|5279.28|5241.28|5277.56|5239.56|10
1607765150000|2020-12-12 09:25:50|5277.9|5239.9|5277.32|5239.32|5277.9|5239.9|5277.29|5239.29|10
1607765160000|2020-12-12 09:26:00|5277.15|5239.15|5277.23|5239.23|5277.23|5239.23|5276.85|5238.85|8
1607765170000|2020-12-12 09:26:10|5277.24|5239.24|5278.08|5240.08|5278.08|5240.08|5277.24|5239.24|10
1607765180000|2020-12-12 09:26:20|5277.94|5239.94|5278.75|5240.75|5278.79|5240.79|5277.94|5239.94|9
1607765190000|2020-12-12 09:26:30|5278.84|5240.84|5279.1|5241.1|5279.1|5241.1|5278.81|5240.81|8
1607765200000|2020-12-12 09:26:40|5279.27|5241.27|5279.67|5241.67|5279.67|5241.67|5279.21|5241.21|10
1607765210000|2020-12-12 09:26:50|5279.61|5241.61|5279.2|5241.2|5280.03|5242.03|5279.2|5241.2|9
1607765220000|2020-12-12 09:27:00|5279.19|5241.19|5279.44|5241.44|5279.47|5241.47|5279.19|5241.19|10
1607765230000|2020-12-12 09:27:10|5279.38|5241.38|5279.61|5241.61|5279.7|5241.7|5279.38|5241.38|10
1607765240000|2020-12-12 09:27:20|5279.53|5241.53|5279.41|5241.41|5279.79|5241.79|5279.37|5241.37|10
1607765250000|2020-12-12 09:27:30|5279.53|5241.53|5279.22|5241.22|5279.59|5241.59|5279.08|5241.08|10
1607765260000|2020-12-12 09:27:40|5279.07|5241.07|5278.59|5240.59|5279.07|5241.07|5278.59|5240.59|9
1607765270000|2020-12-12 09:27:50|5278.52|5240.52|5279.31|5241.31|5279.31|5241.31|5278.44|5240.44|9
1607765280000|2020-12-12 09:28:00|5279.52|5241.52|5279.93|5241.93|5280.02|5242.02|5279.52|5241.52|10
1607765290000|2020-12-12 09:28:10|5280.03|5242.03|5281.3|5243.3|5281.3|5243.3|5280.03|5242.03|8
1607765300000|2020-12-12 09:28:20|5281.21|5243.21|5281.84|5243.84|5282.21|5244.21|5281.21|5243.21|9
1607765310000|2020-12-12 09:28:30|5281.64|5243.64|5281.28|5243.28|5281.64|5243.64|5281.14|5243.14|10
1607765320000|2020-12-12 09:28:40|5281.27|5243.27|5281.54|5243.54|5281.54|5243.54|5281.11|5243.11|9
1607765330000|2020-12-12 09:28:50|5281.61|5243.61|5281.34|5243.34|5281.77|5243.77|5281.3|5243.3|9
1607765340000|2020-12-12 09:29:00|5281.28|5243.28|5281.75|5243.75|5281.92|5243.92|5281.12|5243.12|10
1607765350000|2020-12-12 09:29:10|5281.74|5243.74|5281.6|5243.6|5281.8|5243.8|5281.53|5243.53|10
1607765360000|2020-12-12 09:29:20|5281.56|5243.56|5281.74|5243.74|5281.74|5243.74|5281.53|5243.53|8
1607765370000|2020-12-12 09:29:30|5281.83|5243.83|5281.46|5243.46|5281.83|5243.83|5281.38|5243.38|8
1607765380000|2020-12-12 09:29:40|5281.52|5243.52|5281.56|5243.56|5281.68|5243.68|5281.52|5243.52|10
1607765390000|2020-12-12 09:29:50|5281.63|5243.63|5280.24|5242.24|5281.63|5243.63|5280.13|5242.13|10
1607765400000|2020-12-12 09:30:00|5280.27|5242.27|5278.79|5240.79|5280.27|5242.27|5278.56|5240.56|10
1607765410000|2020-12-12 09:30:10|5279|5241|5279.15|5241.15|5279.39|5241.39|5278.86|5240.86|10
1607765420000|2020-12-12 09:30:20|5279.35|5241.35|5279.83|5241.83|5279.83|5241.83|5279.35|5241.35|9
1607765430000|2020-12-12 09:30:30|5279.72|5241.72|5280.11|5242.11|5280.16|5242.16|5279.72|5241.72|8
1607765440000|2020-12-12 09:30:40|5280.21|5242.21|5279.64|5241.64|5280.29|5242.29|5279.62|5241.62|10
1607765450000|2020-12-12 09:30:50|5279.7|5241.7|5279.53|5241.53|5279.81|5241.81|5279.42|5241.42|10
1607765460000|2020-12-12 09:31:00|5279.54|5241.54|5279.39|5241.39|5279.54|5241.54|5279.38|5241.38|10
1607765470000|2020-12-12 09:31:10|5279.49|5241.49|5279.4|5241.4|5279.49|5241.49|5279.07|5241.07|9
1607765480000|2020-12-12 09:31:20|5279.26|5241.26|5278.7|5240.7|5279.3|5241.3|5278.63|5240.63|10
1607765490000|2020-12-12 09:31:30|5278.61|5240.61|5277.31|5239.31|5278.61|5240.61|5277.31|5239.31|10
1607765500000|2020-12-12 09:31:40|5276.98|5238.98|5275.41|5237.41|5276.98|5238.98|5275.41|5237.41|10
1607765510000|2020-12-12 09:31:50|5275.37|5237.37|5276.53|5238.53|5276.6|5238.6|5275.28|5237.28|10
1607765520000|2020-12-12 09:32:00|5276.55|5238.55|5277.22|5239.22|5277.29|5239.29|5276.55|5238.55|9
1607765530000|2020-12-12 09:32:10|5277.14|5239.14|5277.4|5239.4|5277.41|5239.41|5277.09|5239.09|10
1607765540000|2020-12-12 09:32:20|5277.34|5239.34|5277.2|5239.2|5277.41|5239.41|5277.2|5239.2|8
1607765550000|2020-12-12 09:32:30|5277.45|5239.45|5277.43|5239.43|5277.61|5239.61|5277.43|5239.43|10
1607765560000|2020-12-12 09:32:40|5277.42|5239.42|5277.49|5239.49|5277.49|5239.49|5277.4|5239.4|9
1607765570000|2020-12-12 09:32:50|5277.5|5239.5|5277.57|5239.57|5277.77|5239.77|5277.47|5239.47|9
1607765580000|2020-12-12 09:33:00|5277.55|5239.55|5277.62|5239.62|5278.17|5240.17|5277.46|5239.46|9
1607765590000|2020-12-12 09:33:10|5277.78|5239.78|5278.07|5240.07|5278.35|5240.35|5277.74|5239.74|10
1607765600000|2020-12-12 09:33:20|5278.26|5240.26|5278.23|5240.23|5278.37|5240.37|5278.11|5240.11|8
1607765610000|2020-12-12 09:33:30|5278.2|5240.2|5277.87|5239.87|5278.28|5240.28|5277.87|5239.87|10
1607765620000|2020-12-12 09:33:40|5278.06|5240.06|5277.61|5239.61|5278.08|5240.08|5277.54|5239.54|9
1607765630000|2020-12-12 09:33:50|5277.6|5239.6|5278.17|5240.17|5278.25|5240.25|5277.6|5239.6|10
1607765640000|2020-12-12 09:34:00|5278.31|5240.31|5278.29|5240.29|5278.56|5240.56|5278.29|5240.29|9
1607765650000|2020-12-12 09:34:10|5278.35|5240.35|5278.11|5240.11|5278.38|5240.38|5278.11|5240.11|10
1607765660000|2020-12-12 09:34:20|5277.98|5239.98|5277.3|5239.3|5278|5240|5277.3|5239.3|9
1607765670000|2020-12-12 09:34:30|5277.27|5239.27|5277.39|5239.39|5277.46|5239.46|5277.11|5239.11|10
1607765680000|2020-12-12 09:34:40|5277.33|5239.33|5277.4|5239.4|5277.64|5239.64|5277.33|5239.33|8
1607765690000|2020-12-12 09:34:50|5277.39|5239.39|5277.28|5239.28|5277.75|5239.75|5277.26|5239.26|10
1607765700000|2020-12-12 09:35:00|5277.64|5239.64|5278.15|5240.15|5278.31|5240.31|5277.64|5239.64|9
1607765710000|2020-12-12 09:35:10|5277.96|5239.96|5276.81|5238.81|5278.04|5240.04|5276.81|5238.81|9
1607765720000|2020-12-12 09:35:20|5276.43|5238.43|5274.81|5236.81|5276.43|5238.43|5274.81|5236.81|9
1607765730000|2020-12-12 09:35:30|5274.62|5236.62|5273.57|5235.57|5274.67|5236.67|5273.52|5235.52|10
1607765740000|2020-12-12 09:35:40|5273.44|5235.44|5272.55|5234.55|5273.44|5235.44|5272.55|5234.55|9
1607765750000|2020-12-12 09:35:50|5272.54|5234.54|5272.01|5234.01|5272.54|5234.54|5272.01|5234.01|9
1607765760000|2020-12-12 09:36:00|5272.17|5234.17|5272.06|5234.06|5272.17|5234.17|5271.5|5233.5|10
1607765770000|2020-12-12 09:36:10|5272.09|5234.09|5272.87|5234.87|5272.87|5234.87|5271.95|5233.95|10
1607765780000|2020-12-12 09:36:20|5272.89|5234.89|5273.68|5235.68|5273.68|5235.68|5272.89|5234.89|9
1607765790000|2020-12-12 09:36:30|5273.5|5235.5|5274.57|5236.57|5274.57|5236.57|5273.5|5235.5|10
1607765800000|2020-12-12 09:36:40|5274.49|5236.49|5273.91|5235.91|5274.49|5236.49|5273.79|5235.79|10
1607765810000|2020-12-12 09:36:50|5273.92|5235.92|5271.23|5233.23|5273.92|5235.92|5271.23|5233.23|10
1607765820000|2020-12-12 09:37:00|5271.35|5233.35|5271.7|5233.7|5271.77|5233.77|5271.35|5233.35|9
1607765830000|2020-12-12 09:37:10|5271.66|5233.66|5271.39|5233.39|5271.66|5233.66|5271.19|5233.19|9
1607765840000|2020-12-12 09:37:20|5271.38|5233.38|5270.81|5232.81|5271.38|5233.38|5270.81|5232.81|8
1607765850000|2020-12-12 09:37:30|5270.76|5232.76|5270.74|5232.74|5271.29|5233.29|5270.74|5232.74|10
1607765860000|2020-12-12 09:37:40|5270.66|5232.66|5270.19|5232.19|5270.73|5232.73|5270.19|5232.19|10
1607765870000|2020-12-12 09:37:50|5270.08|5232.08|5265.52|5227.52|5270.08|5232.08|5265.52|5227.52|10
1607765880000|2020-12-12 09:38:00|5265.98|5227.98|5266.45|5228.45|5266.45|5228.45|5265.76|5227.76|10
1607765890000|2020-12-12 09:38:10|5266.51|5228.51|5266.54|5228.54|5266.75|5228.75|5266.4|5228.4|9
1607765900000|2020-12-12 09:38:20|5266.6|5228.6|5265.73|5227.73|5266.6|5228.6|5265.71|5227.71|10
1607765910000|2020-12-12 09:38:30|5265.28|5227.28|5264.85|5226.85|5265.4|5227.4|5264.68|5226.68|10
1607765920000|2020-12-12 09:38:40|5264.83|5226.83|5264.73|5226.73|5264.86|5226.86|5264.71|5226.71|8
1607765930000|2020-12-12 09:38:50|5264.8|5226.8|5264.94|5226.94|5265.02|5227.02|5264.65|5226.65|10
1607765940000|2020-12-12 09:39:00|5264.81|5226.81|5265.62|5227.62|5265.79|5227.79|5264.72|5226.72|9
1607765950000|2020-12-12 09:39:10|5265.8|5227.8|5265.76|5227.76|5266.05|5228.05|5265.75|5227.75|9
1607765960000|2020-12-12 09:39:20|5265.91|5227.91|5266.71|5228.71|5266.84|5228.84|5265.82|5227.82|9
1607765970000|2020-12-12 09:39:30|5266.72|5228.72|5266.48|5228.48|5266.82|5228.82|5266.38|5228.38|10
1607765980000|2020-12-12 09:39:40|5266.41|5228.41|5266.44|5228.44|5266.61|5228.61|5266.41|5228.41|10
1607765990000|2020-12-12 09:39:50|5266.51|5228.51|5266.57|5228.57|5266.65|5228.65|5266.51|5228.51|9
1607766000000|2020-12-12 09:40:00|5266.54|5228.54|5266.68|5228.68|5266.68|5228.68|5266.53|5228.53|10
1607766010000|2020-12-12 09:40:10|5266.75|5228.75|5266.19|5228.19|5266.89|5228.89|5266.08|5228.08|10
1607766020000|2020-12-12 09:40:20|5265.91|5227.91|5265.2|5227.2|5265.91|5227.91|5265.2|5227.2|8
1607766030000|2020-12-12 09:40:30|5265.18|5227.18|5264.56|5226.56|5265.18|5227.18|5264.56|5226.56|9
1607766040000|2020-12-12 09:40:40|5264.57|5226.57|5264.56|5226.56|5264.69|5226.69|5264.4|5226.4|9
1607766050000|2020-12-12 09:40:50|5264.46|5226.46|5263.9|5225.9|5264.46|5226.46|5263.87|5225.87|9
1607766060000|2020-12-12 09:41:00|5263.65|5225.65|5263.05|5225.05|5263.65|5225.65|5263.05|5225.05|8
1607766070000|2020-12-12 09:41:10|5262.97|5224.97|5262.5|5224.5|5262.98|5224.98|5262.37|5224.37|10
1607766080000|2020-12-12 09:41:20|5262.49|5224.49|5261.68|5223.68|5262.49|5224.49|5261.49|5223.49|10
1607766090000|2020-12-12 09:41:30|5261.55|5223.55|5260.55|5222.55|5261.55|5223.55|5260.55|5222.55|10
1607766100000|2020-12-12 09:41:40|5260.61|5222.61|5260.19|5222.19|5260.61|5222.61|5260.19|5222.19|10
1607766110000|2020-12-12 09:41:50|5259.98|5221.98|5258.3|5220.3|5259.98|5221.98|5258.3|5220.3|10
1607766120000|2020-12-12 09:42:00|5258.23|5220.23|5257.5|5219.5|5258.26|5220.26|5257.5|5219.5|10
1607766130000|2020-12-12 09:42:10|5257.57|5219.57|5257.61|5219.61|5257.67|5219.67|5257.49|5219.49|10
1607766140000|2020-12-12 09:42:20|5257.42|5219.42|5258.65|5220.65|5258.71|5220.71|5257.19|5219.19|10
1607766150000|2020-12-12 09:42:30|5258.62|5220.62|5259.36|5221.36|5259.39|5221.39|5258.62|5220.62|9
1607766160000|2020-12-12 09:42:40|5259.34|5221.34|5259.42|5221.42|5259.53|5221.53|5258.83|5220.83|9
1607766170000|2020-12-12 09:42:50|5259.18|5221.18|5258.55|5220.55|5259.18|5221.18|5258.55|5220.55|8
1607766180000|2020-12-12 09:43:00|5258.46|5220.46|5258.58|5220.58|5258.58|5220.58|5257.17|5219.17|10
1607766190000|2020-12-12 09:43:10|5258.41|5220.41|5258.19|5220.19|5258.53|5220.53|5258.08|5220.08|10
1607766200000|2020-12-12 09:43:20|5257.88|5219.88|5257.72|5219.72|5257.99|5219.99|5257.71|5219.71|9
1607766210000|2020-12-12 09:43:30|5257.9|5219.9|5257.88|5219.88|5257.9|5219.9|5257.38|5219.38|9
1607766220000|2020-12-12 09:43:40|5257.65|5219.65|5257.23|5219.23|5257.76|5219.76|5257.05|5219.05|10
1607766230000|2020-12-12 09:43:50|5256.9|5218.9|5256.7|5218.7|5257.02|5219.02|5256.7|5218.7|9
1607766240000|2020-12-12 09:44:00|5256.45|5218.45|5256.08|5218.08|5256.48|5218.48|5256.08|5218.08|10
1607766250000|2020-12-12 09:44:10|5256.04|5218.04|5256.84|5218.84|5257.07|5219.07|5256.04|5218.04|9
1607766260000|2020-12-12 09:44:20|5256.89|5218.89|5257.21|5219.21|5257.21|5219.21|5256.87|5218.87|7
1607766270000|2020-12-12 09:44:30|5257.15|5219.15|5256.86|5218.86|5257.29|5219.29|5256.81|5218.81|10
1607766280000|2020-12-12 09:44:40|5256.94|5218.94|5256.86|5218.86|5256.94|5218.94|5256.55|5218.55|9
1607766290000|2020-12-12 09:44:50|5256.46|5218.46|5256.57|5218.57|5256.75|5218.75|5256.42|5218.42|8
1607766300000|2020-12-12 09:45:00|5256.29|5218.29|5256.66|5218.66|5256.66|5218.66|5256.03|5218.03|9
1607766310000|2020-12-12 09:45:10|5256.98|5218.98|5258.42|5220.42|5258.42|5220.42|5256.58|5218.58|10
1607766320000|2020-12-12 09:45:20|5258.62|5220.62|5258.31|5220.31|5258.62|5220.62|5258.07|5220.07|9
1607766330000|2020-12-12 09:45:30|5258.34|5220.34|5258.78|5220.78|5258.84|5220.84|5258.24|5220.24|8
1607766340000|2020-12-12 09:45:40|5258.74|5220.74|5258.61|5220.61|5258.85|5220.85|5258.47|5220.47|10
1607766350000|2020-12-12 09:45:50|5258.16|5220.16|5258.01|5220.01|5258.32|5220.32|5257.97|5219.97|10
1607766360000|2020-12-12 09:46:00|5257.85|5219.85|5258.46|5220.46|5258.46|5220.46|5257.84|5219.84|9
1607766370000|2020-12-12 09:46:10|5258.47|5220.47|5258.1|5220.1|5258.47|5220.47|5257.98|5219.98|9
1607766380000|2020-12-12 09:46:20|5258.35|5220.35|5258.04|5220.04|5258.35|5220.35|5258.03|5220.03|10
1607766390000|2020-12-12 09:46:30|5258.03|5220.03|5257.76|5219.76|5258.03|5220.03|5257.39|5219.39|8
1607766400000|2020-12-12 09:46:40|5257.77|5219.77|5257.98|5219.98|5258.1|5220.1|5257.77|5219.77|6
1607766410000|2020-12-12 09:46:50|5258.14|5220.14|5257.12|5219.12|5258.15|5220.15|5257.12|5219.12|9
1607766420000|2020-12-12 09:47:00|5256.97|5218.97|5255.92|5217.92|5256.97|5218.97|5255.92|5217.92|9
1607766430000|2020-12-12 09:47:10|5255.58|5217.58|5255.14|5217.14|5255.58|5217.58|5254.94|5216.94|10
1607766440000|2020-12-12 09:47:20|5255.09|5217.09|5253.6|5215.6|5255.09|5217.09|5253.6|5215.6|8
1607766450000|2020-12-12 09:47:30|5253.58|5215.58|5252.89|5214.89|5253.58|5215.58|5252.84|5214.84|10
1607766460000|2020-12-12 09:47:40|5252.86|5214.86|5252.17|5214.17|5252.86|5214.86|5252.17|5214.17|10
1607766470000|2020-12-12 09:47:50|5251.65|5213.65|5249.35|5211.35|5251.65|5213.65|5249.35|5211.35|10
1607766480000|2020-12-12 09:48:00|5249.22|5211.22|5249.42|5211.42|5249.49|5211.49|5248.51|5210.51|9
1607766490000|2020-12-12 09:48:10|5249.29|5211.29|5249.31|5211.31|5249.32|5211.32|5248.92|5210.92|10
1607766500000|2020-12-12 09:48:20|5249.33|5211.33|5249.44|5211.44|5249.52|5211.52|5249.07|5211.07|10
1607766510000|2020-12-12 09:48:30|5249.34|5211.34|5249.35|5211.35|5249.45|5211.45|5249.24|5211.24|10
1607766520000|2020-12-12 09:48:40|5249.38|5211.38|5249.12|5211.12|5249.38|5211.38|5249.03|5211.03|10
1607766530000|2020-12-12 09:48:50|5249.33|5211.33|5248.92|5210.92|5249.33|5211.33|5248.92|5210.92|9
1607766540000|2020-12-12 09:49:00|5248.87|5210.87|5249|5211|5249.03|5211.03|5248.75|5210.75|10
1607766550000|2020-12-12 09:49:10|5248.61|5210.61|5247.98|5209.98|5248.67|5210.67|5247.98|5209.98|10
1607766560000|2020-12-12 09:49:20|5247.92|5209.92|5249.35|5211.35|5249.35|5211.35|5247.89|5209.89|8
1607766570000|2020-12-12 09:49:30|5249.19|5211.19|5250.16|5212.16|5250.16|5212.16|5249.19|5211.19|9
1607766580000|2020-12-12 09:49:40|5250.42|5212.42|5250.21|5212.21|5250.59|5212.59|5250.08|5212.08|10
1607766590000|2020-12-12 09:49:50|5250.03|5212.03|5249.87|5211.87|5250.11|5212.11|5249.76|5211.76|10
1607766600000|2020-12-12 09:50:00|5249.29|5211.29|5248.91|5210.91|5249.31|5211.31|5248.91|5210.91|10
1607766610000|2020-12-12 09:50:10|5248.8|5210.8|5247.26|5209.26|5248.8|5210.8|5247.26|5209.26|10
1607766620000|2020-12-12 09:50:20|5247.23|5209.23|5245.81|5207.81|5247.23|5209.23|5245.81|5207.81|10
1607766630000|2020-12-12 09:50:30|5245.62|5207.62|5244.75|5206.75|5245.62|5207.62|5244.75|5206.75|9
1607766640000|2020-12-12 09:50:40|5244.7|5206.7|5243.46|5205.46|5244.7|5206.7|5243.46|5205.46|10
1607766650000|2020-12-12 09:50:50|5243.34|5205.34|5242.64|5204.64|5243.34|5205.34|5242.38|5204.38|8
1607766660000|2020-12-12 09:51:00|5242.7|5204.7|5243.38|5205.38|5243.38|5205.38|5242.5|5204.5|9
1607766670000|2020-12-12 09:51:10|5243.44|5205.44|5244.51|5206.51|5244.81|5206.81|5243.44|5205.44|10
1607766680000|2020-12-12 09:51:20|5244.34|5206.34|5244.04|5206.04|5244.91|5206.91|5244.04|5206.04|10
1607766690000|2020-12-12 09:51:30|5243.88|5205.88|5242.81|5204.81|5243.88|5205.88|5242.75|5204.75|9
1607766700000|2020-12-12 09:51:40|5242.62|5204.62|5242.69|5204.69|5243.02|5205.02|5242.62|5204.62|10
1607766710000|2020-12-12 09:51:50|5242.7|5204.7|5242.54|5204.54|5242.7|5204.7|5242.25|5204.25|10
1607766720000|2020-12-12 09:52:00|5242.57|5204.57|5242.1|5204.1|5242.65|5204.65|5242.1|5204.1|10
1607766730000|2020-12-12 09:52:10|5242.09|5204.09|5241.95|5203.95|5242.14|5204.14|5241.95|5203.95|7
1607766740000|2020-12-12 09:52:20|5241.88|5203.88|5240.59|5202.59|5241.88|5203.88|5240.59|5202.59|10
1607766750000|2020-12-12 09:52:30|5239.98|5201.98|5239.28|5201.28|5239.98|5201.98|5239.28|5201.28|9
1607766760000|2020-12-12 09:52:40|5239.18|5201.18|5238.85|5200.85|5239.18|5201.18|5238.85|5200.85|10
1607766770000|2020-12-12 09:52:50|5238.71|5200.71|5236.83|5198.83|5238.8|5200.8|5236.83|5198.83|9
1607766780000|2020-12-12 09:53:00|5236.58|5198.58|5236.31|5198.31|5236.74|5198.74|5236.31|5198.31|8
1607766790000|2020-12-12 09:53:10|5236.28|5198.28|5234.55|5196.55|5236.28|5198.28|5234.5|5196.5|10
1607766800000|2020-12-12 09:53:20|5234.32|5196.32|5235.01|5197.01|5235.25|5197.25|5234.29|5196.29|10
1607766810000|2020-12-12 09:53:30|5235.08|5197.08|5235.95|5197.95|5235.95|5197.95|5235.02|5197.02|10
1607766820000|2020-12-12 09:53:40|5236.06|5198.06|5236.43|5198.43|5236.43|5198.43|5235.81|5197.81|10
1607766830000|2020-12-12 09:53:50|5236.42|5198.42|5236.38|5198.38|5236.56|5198.56|5236.38|5198.38|7
1607766840000|2020-12-12 09:54:00|5236.49|5198.49|5236.52|5198.52|5236.64|5198.64|5236.46|5198.46|10
1607766850000|2020-12-12 09:54:10|5236.55|5198.55|5235.94|5197.94|5236.64|5198.64|5235.94|5197.94|9
1607766860000|2020-12-12 09:54:20|5235.97|5197.97|5235.63|5197.63|5236.13|5198.13|5235.63|5197.63|10
1607766870000|2020-12-12 09:54:30|5235.85|5197.85|5235.67|5197.67|5235.85|5197.85|5235.57|5197.57|8
1607766880000|2020-12-12 09:54:40|5234.85|5196.85|5234.98|5196.98|5235.43|5197.43|5234.85|5196.85|9
1607766890000|2020-12-12 09:54:50|5234.81|5196.81|5234.68|5196.68|5234.81|5196.81|5234.5|5196.5|9
1607766900000|2020-12-12 09:55:00|5234.6|5196.6|5236.51|5198.51|5236.51|5198.51|5234.6|5196.6|10
1607766910000|2020-12-12 09:55:10|5236.4|5198.4|5237.12|5199.12|5237.12|5199.12|5236.4|5198.4|9
1607766920000|2020-12-12 09:55:20|5237.42|5199.42|5240.82|5202.82|5240.82|5202.82|5237.42|5199.42|10
1607766930000|2020-12-12 09:55:30|5240.6|5202.6|5239.98|5201.98|5240.6|5202.6|5239.98|5201.98|9
1607766940000|2020-12-12 09:55:40|5239.69|5201.69|5240.54|5202.54|5240.82|5202.82|5239.69|5201.69|10
1607766950000|2020-12-12 09:55:50|5240.6|5202.6|5241.5|5203.5|5241.86|5203.86|5240.6|5202.6|10
1607766960000|2020-12-12 09:56:00|5241.54|5203.54|5242.09|5204.09|5242.09|5204.09|5241.54|5203.54|10
1607766970000|2020-12-12 09:56:10|5242.39|5204.39|5244.39|5206.39|5244.39|5206.39|5242.39|5204.39|10
1607766980000|2020-12-12 09:56:20|5244.62|5206.62|5246.52|5208.52|5246.68|5208.68|5244.62|5206.62|10
1607766990000|2020-12-12 09:56:30|5246.49|5208.49|5245.77|5207.77|5246.49|5208.49|5245.77|5207.77|9
1607767000000|2020-12-12 09:56:40|5245.7|5207.7|5245.72|5207.72|5245.83|5207.83|5245.7|5207.7|8
1607767010000|2020-12-12 09:56:50|5245.46|5207.46|5246.2|5208.2|5246.75|5208.75|5245.46|5207.46|10
1607767020000|2020-12-12 09:57:00|5246.18|5208.18|5246.36|5208.36|5246.48|5208.48|5246.1|5208.1|10
1607767030000|2020-12-12 09:57:10|5246.42|5208.42|5246.79|5208.79|5246.79|5208.79|5246.26|5208.26|9
1607767040000|2020-12-12 09:57:20|5246.92|5208.92|5248|5210|5248|5210|5246.92|5208.92|10
1607767050000|2020-12-12 09:57:30|5248.46|5210.46|5249.1|5211.1|5249.1|5211.1|5248.28|5210.28|10
1607767060000|2020-12-12 09:57:40|5248.99|5210.99|5248.44|5210.44|5248.99|5210.99|5248.41|5210.41|8
1607767070000|2020-12-12 09:57:50|5248.18|5210.18|5247.94|5209.94|5248.18|5210.18|5247.67|5209.67|9
1607767080000|2020-12-12 09:58:00|5248.82|5210.82|5248.71|5210.71|5248.82|5210.82|5248.3|5210.3|10
1607767090000|2020-12-12 09:58:10|5248.93|5210.93|5247.99|5209.99|5249.05|5211.05|5247.99|5209.99|10
1607767100000|2020-12-12 09:58:20|5248.05|5210.05|5248.55|5210.55|5248.55|5210.55|5247.92|5209.92|10
1607767110000|2020-12-12 09:58:30|5248.56|5210.56|5248.4|5210.4|5248.56|5210.56|5248.26|5210.26|10
1607767120000|2020-12-12 09:58:40|5248.49|5210.49|5248.53|5210.53|5248.53|5210.53|5248.36|5210.36|10
1607767130000|2020-12-12 09:58:50|5248.49|5210.49|5248.52|5210.52|5248.67|5210.67|5248.38|5210.38|10
1607767140000|2020-12-12 09:59:00|5248.53|5210.53|5248.49|5210.49|5248.78|5210.78|5248.32|5210.32|10
1607767150000|2020-12-12 09:59:10|5248.86|5210.86|5249.3|5211.3|5249.32|5211.32|5248.86|5210.86|10
1607767160000|2020-12-12 09:59:20|5249.11|5211.11|5249.41|5211.41|5249.45|5211.45|5249.1|5211.1|9
1607767170000|2020-12-12 09:59:30|5249.38|5211.38|5249.34|5211.34|5249.44|5211.44|5249.34|5211.34|7
1607767180000|2020-12-12 09:59:40|5249.33|5211.33|5249.13|5211.13|5249.34|5211.34|5249.11|5211.11|8
1607767190000|2020-12-12 09:59:50|5249.1|5211.1|5249.26|5211.26|5249.4|5211.4|5249.01|5211.01|9
1607767200000|2020-12-12 10:00:00|5249.18|5211.18|5249.2|5211.2|5249.24|5211.24|5249.11|5211.11|8
1607767210000|2020-12-12 10:00:10|5249.14|5211.14|5249.52|5211.52|5249.52|5211.52|5249.11|5211.11|10
1607767220000|2020-12-12 10:00:20|5249.56|5211.56|5250.45|5212.45|5250.45|5212.45|5249.48|5211.48|9
1607767230000|2020-12-12 10:00:30|5250.67|5212.67|5252.14|5214.14|5252.47|5214.47|5250.65|5212.65|10
1607767240000|2020-12-12 10:00:40|5252.49|5214.49|5253.21|5215.21|5253.21|5215.21|5252.49|5214.49|10
1607767250000|2020-12-12 10:00:50|5253.03|5215.03|5252.58|5214.58|5253.03|5215.03|5252.58|5214.58|10
1607767260000|2020-12-12 10:01:00|5252.46|5214.46|5252.21|5214.21|5252.71|5214.71|5252.21|5214.21|9
1607767270000|2020-12-12 10:01:10|5251.99|5213.99|5249.88|5211.88|5251.99|5213.99|5249.88|5211.88|10
1607767280000|2020-12-12 10:01:20|5249.61|5211.61|5248.8|5210.8|5249.61|5211.61|5248.43|5210.43|10
1607767290000|2020-12-12 10:01:30|5248.95|5210.95|5250.66|5212.66|5250.66|5212.66|5248.95|5210.95|10
1607767300000|2020-12-12 10:01:40|5250.73|5212.73|5253.07|5215.07|5253.07|5215.07|5250.73|5212.73|10
1607767310000|2020-12-12 10:01:50|5252.99|5214.99|5253.93|5215.93|5253.93|5215.93|5252.99|5214.99|10
1607767320000|2020-12-12 10:02:00|5254.25|5216.25|5253.63|5215.63|5254.25|5216.25|5253.63|5215.63|10
1607767330000|2020-12-12 10:02:10|5253.67|5215.67|5253.55|5215.55|5253.74|5215.74|5253.4|5215.4|10
1607767340000|2020-12-12 10:02:20|5253.54|5215.54|5253.52|5215.52|5253.66|5215.66|5253.52|5215.52|8
1607767350000|2020-12-12 10:02:30|5253.37|5215.37|5253.16|5215.16|5253.52|5215.52|5253.16|5215.16|9
1607767360000|2020-12-12 10:02:40|5252.84|5214.84|5251.72|5213.72|5252.93|5214.93|5251.72|5213.72|9
1607767370000|2020-12-12 10:02:50|5251.74|5213.74|5252.46|5214.46|5252.46|5214.46|5251.69|5213.69|10
1607767380000|2020-12-12 10:03:00|5252.49|5214.49|5252.55|5214.55|5252.55|5214.55|5252.43|5214.43|7
1607767390000|2020-12-12 10:03:10|5252.56|5214.56|5253.07|5215.07|5253.07|5215.07|5252.56|5214.56|9
1607767400000|2020-12-12 10:03:20|5253.35|5215.35|5254.69|5216.69|5254.69|5216.69|5253.35|5215.35|10
1607767410000|2020-12-12 10:03:30|5254.66|5216.66|5254.69|5216.69|5254.69|5216.69|5254.38|5216.38|9
1607767420000|2020-12-12 10:03:40|5254.6|5216.6|5254.48|5216.48|5254.88|5216.88|5254.48|5216.48|10
1607767430000|2020-12-12 10:03:50|5254.47|5216.47|5254.15|5216.15|5254.65|5216.65|5254.07|5216.07|8
1607767440000|2020-12-12 10:04:00|5254.25|5216.25|5254.45|5216.45|5254.46|5216.46|5254.14|5216.14|9
1607767450000|2020-12-12 10:04:10|5254.47|5216.47|5255.15|5217.15|5255.27|5217.27|5254.47|5216.47|10
1607767460000|2020-12-12 10:04:20|5255.32|5217.32|5255.83|5217.83|5255.83|5217.83|5255.32|5217.32|7
1607767470000|2020-12-12 10:04:30|5256.56|5218.56|5255.89|5217.89|5256.76|5218.76|5255.89|5217.89|9
1607767480000|2020-12-12 10:04:40|5255.87|5217.87|5255.97|5217.97|5256.01|5218.01|5255.52|5217.52|8
1607767490000|2020-12-12 10:04:50|5256.07|5218.07|5255.92|5217.92|5256.17|5218.17|5255.78|5217.78|8
1607767500000|2020-12-12 10:05:00|5256.02|5218.02|5257.23|5219.23|5257.26|5219.26|5256.02|5218.02|9
1607767510000|2020-12-12 10:05:10|5257.25|5219.25|5257.38|5219.38|5257.74|5219.74|5257.17|5219.17|10
1607767520000|2020-12-12 10:05:20|5257.7|5219.7|5257.22|5219.22|5257.73|5219.73|5257.22|5219.22|10
1607767530000|2020-12-12 10:05:30|5256.85|5218.85|5257.23|5219.23|5257.23|5219.23|5256.83|5218.83|10
1607767540000|2020-12-12 10:05:40|5257.17|5219.17|5257.2|5219.2|5257.2|5219.2|5256.99|5218.99|10
1607767550000|2020-12-12 10:05:50|5257.25|5219.25|5257.32|5219.32|5257.41|5219.41|5257.17|5219.17|9
1607767560000|2020-12-12 10:06:00|5257.51|5219.51|5258.44|5220.44|5258.54|5220.54|5257.51|5219.51|10
1607767570000|2020-12-12 10:06:10|5258.57|5220.57|5258.2|5220.2|5258.79|5220.79|5258.2|5220.2|10
1607767580000|2020-12-12 10:06:20|5258.13|5220.13|5257.58|5219.58|5258.3|5220.3|5257.58|5219.58|8
1607767590000|2020-12-12 10:06:30|5257.54|5219.54|5256.56|5218.56|5257.54|5219.54|5256.56|5218.56|9
1607767600000|2020-12-12 10:06:40|5255.98|5217.98|5255.63|5217.63|5255.98|5217.98|5255.51|5217.51|9
1607767610000|2020-12-12 10:06:50|5255.55|5217.55|5252.33|5214.33|5255.55|5217.55|5252.24|5214.24|10
1607767620000|2020-12-12 10:07:00|5251.77|5213.77|5251.33|5213.33|5251.77|5213.77|5251.33|5213.33|8
1607767630000|2020-12-12 10:07:10|5251.19|5213.19|5250.57|5212.57|5251.3|5213.3|5250.53|5212.53|10
1607767640000|2020-12-12 10:07:20|5250.49|5212.49|5251.13|5213.13|5251.13|5213.13|5250.39|5212.39|10
1607767650000|2020-12-12 10:07:30|5251.19|5213.19|5251.74|5213.74|5252.07|5214.07|5251.19|5213.19|10
1607767660000|2020-12-12 10:07:40|5251.69|5213.69|5251.43|5213.43|5251.69|5213.69|5251.4|5213.4|9
1607767670000|2020-12-12 10:07:50|5251.35|5213.35|5250.37|5212.37|5251.37|5213.37|5250.37|5212.37|9
1607767680000|2020-12-12 10:08:00|5250.35|5212.35|5249.81|5211.81|5250.37|5212.37|5249.8|5211.8|10
1607767690000|2020-12-12 10:08:10|5249.78|5211.78|5249.39|5211.39|5249.78|5211.78|5249.36|5211.36|9
1607767700000|2020-12-12 10:08:20|5249.36|5211.36|5248.35|5210.35|5249.36|5211.36|5248.32|5210.32|9
1607767710000|2020-12-12 10:08:30|5248.22|5210.22|5247.02|5209.02|5248.23|5210.23|5247.02|5209.02|10
1607767720000|2020-12-12 10:08:40|5246.83|5208.83|5245.15|5207.15|5246.83|5208.83|5245.15|5207.15|10
1607767730000|2020-12-12 10:08:50|5244.95|5206.95|5244.16|5206.16|5244.95|5206.95|5243.72|5205.72|9
1607767740000|2020-12-12 10:09:00|5244.1|5206.1|5242.65|5204.65|5244.1|5206.1|5242.65|5204.65|10
1607767750000|2020-12-12 10:09:10|5242.52|5204.52|5241.03|5203.03|5242.52|5204.52|5241.03|5203.03|10
1607767760000|2020-12-12 10:09:20|5240.84|5202.84|5238.89|5200.89|5240.84|5202.84|5238.89|5200.89|10
1607767770000|2020-12-12 10:09:30|5238.74|5200.74|5238.13|5200.13|5238.74|5200.74|5238.13|5200.13|8
1607767780000|2020-12-12 10:09:40|5238.09|5200.09|5237.07|5199.07|5238.09|5200.09|5237.03|5199.03|10
1607767790000|2020-12-12 10:09:50|5237.04|5199.04|5235.96|5197.96|5237.04|5199.04|5235.96|5197.96|10
1607767800000|2020-12-12 10:10:00|5236.01|5198.01|5237.17|5199.17|5237.17|5199.17|5235.78|5197.78|10
1607767810000|2020-12-12 10:10:10|5237.73|5199.73|5238.69|5200.69|5238.69|5200.69|5237.73|5199.73|10
1607767820000|2020-12-12 10:10:20|5239.11|5201.11|5240.47|5202.47|5240.47|5202.47|5239.11|5201.11|10
1607767830000|2020-12-12 10:10:30|5240.58|5202.58|5240.61|5202.61|5240.88|5202.88|5240.57|5202.57|10
1607767840000|2020-12-12 10:10:40|5240.5|5202.5|5240.33|5202.33|5240.53|5202.53|5240.16|5202.16|9
1607767850000|2020-12-12 10:10:50|5240.49|5202.49|5240.83|5202.83|5240.91|5202.91|5240.47|5202.47|8
1607767860000|2020-12-12 10:11:00|5240.92|5202.92|5242.1|5204.1|5242.1|5204.1|5240.92|5202.92|10
1607767870000|2020-12-12 10:11:10|5242.28|5204.28|5241.85|5203.85|5242.3|5204.3|5241.85|5203.85|8
1607767880000|2020-12-12 10:11:20|5241.8|5203.8|5240.78|5202.78|5241.85|5203.85|5240.78|5202.78|9
1607767890000|2020-12-12 10:11:30|5240.92|5202.92|5240.92|5202.92|5240.93|5202.93|5240.78|5202.78|9
1607767900000|2020-12-12 10:11:40|5240.99|5202.99|5241.79|5203.79|5241.79|5203.79|5240.99|5202.99|9
1607767910000|2020-12-12 10:11:50|5241.78|5203.78|5241.93|5203.93|5242.11|5204.11|5241.78|5203.78|8
1607767920000|2020-12-12 10:12:00|5241.63|5203.63|5241.8|5203.8|5241.92|5203.92|5241.63|5203.63|10
1607767930000|2020-12-12 10:12:10|5241.58|5203.58|5240.69|5202.69|5241.58|5203.58|5240.69|5202.69|10
1607767940000|2020-12-12 10:12:20|5240.58|5202.58|5238.53|5200.53|5240.58|5202.58|5238.53|5200.53|8
1607767950000|2020-12-12 10:12:30|5238.52|5200.52|5238.05|5200.05|5238.52|5200.52|5237.97|5199.97|10
1607767960000|2020-12-12 10:12:40|5238.04|5200.04|5237.49|5199.49|5238.17|5200.17|5237.49|5199.49|8
1607767970000|2020-12-12 10:12:50|5237.44|5199.44|5237.41|5199.41|5237.44|5199.44|5237.18|5199.18|9
1607767980000|2020-12-12 10:13:00|5237.07|5199.07|5235.95|5197.95|5237.07|5199.07|5235.93|5197.93|9
1607767990000|2020-12-12 10:13:10|5235.85|5197.85|5235.95|5197.95|5236.08|5198.08|5235.72|5197.72|10
1607768000000|2020-12-12 10:13:20|5235.94|5197.94|5234.93|5196.93|5235.94|5197.94|5234.93|5196.93|10
1607768010000|2020-12-12 10:13:30|5234.96|5196.96|5234.58|5196.58|5234.96|5196.96|5234.52|5196.52|10
1607768020000|2020-12-12 10:13:40|5234.36|5196.36|5234.23|5196.23|5234.75|5196.75|5234.23|5196.23|10
1607768030000|2020-12-12 10:13:50|5234.25|5196.25|5234.52|5196.52|5234.95|5196.95|5234.25|5196.25|9
1607768040000|2020-12-12 10:14:00|5234.13|5196.13|5234.45|5196.45|5234.45|5196.45|5234.03|5196.03|10
1607768050000|2020-12-12 10:14:10|5234.52|5196.52|5234.9|5196.9|5234.95|5196.95|5234.49|5196.49|10
1607768060000|2020-12-12 10:14:20|5234.84|5196.84|5234.96|5196.96|5235.02|5197.02|5234.75|5196.75|9
1607768070000|2020-12-12 10:14:30|5235.04|5197.04|5235.18|5197.18|5235.27|5197.27|5235.04|5197.04|8
1607768080000|2020-12-12 10:14:40|5235.17|5197.17|5235.57|5197.57|5235.61|5197.61|5235.17|5197.17|10
1607768090000|2020-12-12 10:14:50|5235.63|5197.63|5234.98|5196.98|5235.71|5197.71|5234.98|5196.98|9
1607768100000|2020-12-12 10:15:00|5235.04|5197.04|5234.08|5196.08|5235.04|5197.04|5234.08|5196.08|10
1607768110000|2020-12-12 10:15:10|5233.87|5195.87|5233.63|5195.63|5233.87|5195.87|5233.53|5195.53|10
1607768120000|2020-12-12 10:15:20|5233.72|5195.72|5232.25|5194.25|5233.72|5195.72|5232.25|5194.25|8
1607768130000|2020-12-12 10:15:30|5232.3|5194.3|5232.18|5194.18|5232.44|5194.44|5231.98|5193.98|8
1607768140000|2020-12-12 10:15:40|5232.16|5194.16|5233.25|5195.25|5233.25|5195.25|5232.16|5194.16|9
1607768150000|2020-12-12 10:15:50|5233.41|5195.41|5235.54|5197.54|5235.59|5197.59|5233.41|5195.41|10
1607768160000|2020-12-12 10:16:00|5235.72|5197.72|5234.37|5196.37|5235.72|5197.72|5234.37|5196.37|8
1607768170000|2020-12-12 10:16:10|5234.15|5196.15|5231.41|5193.41|5234.15|5196.15|5231.41|5193.41|10
1607768180000|2020-12-12 10:16:20|5231.4|5193.4|5232.27|5194.27|5232.27|5194.27|5231.4|5193.4|9
1607768190000|2020-12-12 10:16:30|5232.01|5194.01|5232.35|5194.35|5232.35|5194.35|5231.92|5193.92|10
1607768200000|2020-12-12 10:16:40|5232.37|5194.37|5233.12|5195.12|5233.44|5195.44|5232.37|5194.37|10
1607768210000|2020-12-12 10:16:50|5233.05|5195.05|5232.41|5194.41|5233.37|5195.37|5232.41|5194.41|10
1607768220000|2020-12-12 10:17:00|5232.54|5194.54|5233.97|5195.97|5233.97|5195.97|5232.54|5194.54|10
1607768230000|2020-12-12 10:17:10|5234.3|5196.3|5234.04|5196.04|5235.38|5197.38|5234.04|5196.04|10
1607768240000|2020-12-12 10:17:20|5233.95|5195.95|5234.07|5196.07|5234.07|5196.07|5233.61|5195.61|8
1607768250000|2020-12-12 10:17:30|5234.19|5196.19|5234.64|5196.64|5234.64|5196.64|5234.02|5196.02|10
1607768260000|2020-12-12 10:17:40|5234.35|5196.35|5234.89|5196.89|5235.25|5197.25|5234.35|5196.35|10
1607768270000|2020-12-12 10:17:50|5235.01|5197.01|5233.21|5195.21|5235.01|5197.01|5233.21|5195.21|9
1607768280000|2020-12-12 10:18:00|5233.03|5195.03|5231.66|5193.66|5233.03|5195.03|5231.66|5193.66|10
1607768290000|2020-12-12 10:18:10|5231.49|5193.49|5231.62|5193.62|5231.62|5193.62|5230.9|5192.9|10
1607768300000|2020-12-12 10:18:20|5231.87|5193.87|5230.83|5192.83|5231.87|5193.87|5228.77|5190.77|10
1607768310000|2020-12-12 10:18:30|5231.09|5193.09|5230.62|5192.62|5231.22|5193.22|5230.62|5192.62|10
1607768320000|2020-12-12 10:18:40|5230.79|5192.79|5231.84|5193.84|5231.84|5193.84|5230.79|5192.79|9
1607768330000|2020-12-12 10:18:50|5232.18|5194.18|5235.13|5197.13|5235.13|5197.13|5232.18|5194.18|9
1607768340000|2020-12-12 10:19:00|5235.52|5197.52|5236.34|5198.34|5236.34|5198.34|5235.52|5197.52|10
1607768350000|2020-12-12 10:19:10|5236.41|5198.41|5236.84|5198.84|5236.84|5198.84|5236.41|5198.41|9
1607768360000|2020-12-12 10:19:20|5236.8|5198.8|5237.43|5199.43|5237.43|5199.43|5236.67|5198.67|10
1607768370000|2020-12-12 10:19:30|5237.44|5199.44|5238.11|5200.11|5238.17|5200.17|5237.44|5199.44|9
1607768380000|2020-12-12 10:19:40|5238.29|5200.29|5239.38|5201.38|5239.38|5201.38|5238.29|5200.29|10
1607768390000|2020-12-12 10:19:50|5239.42|5201.42|5239.59|5201.59|5239.62|5201.62|5239.16|5201.16|9
1607768400000|2020-12-12 10:20:00|5239.86|5201.86|5240.36|5202.36|5240.49|5202.49|5239.57|5201.57|10
1607768410000|2020-12-12 10:20:10|5240.29|5202.29|5240.55|5202.55|5240.55|5202.55|5240.28|5202.28|9
1607768420000|2020-12-12 10:20:20|5240.44|5202.44|5240.54|5202.54|5240.78|5202.78|5240.41|5202.41|9
1607768430000|2020-12-12 10:20:30|5240.65|5202.65|5239.93|5201.93|5240.65|5202.65|5239.58|5201.58|10
1607768440000|2020-12-12 10:20:40|5239.85|5201.85|5239.58|5201.58|5239.85|5201.85|5239.32|5201.32|10
1607768450000|2020-12-12 10:20:50|5239.57|5201.57|5239.4|5201.4|5239.57|5201.57|5239.15|5201.15|10
1607768460000|2020-12-12 10:21:00|5239.17|5201.17|5238.62|5200.62|5239.17|5201.17|5238.57|5200.57|10
1607768470000|2020-12-12 10:21:10|5238.59|5200.59|5238.34|5200.34|5238.59|5200.59|5238.08|5200.08|10
1607768480000|2020-12-12 10:21:20|5238.05|5200.05|5238.41|5200.41|5238.45|5200.45|5237.98|5199.98|10
1607768490000|2020-12-12 10:21:30|5238.64|5200.64|5238.14|5200.14|5238.66|5200.66|5238.14|5200.14|9
1607768500000|2020-12-12 10:21:40|5238.07|5200.07|5238.48|5200.48|5238.48|5200.48|5238.07|5200.07|9
1607768510000|2020-12-12 10:21:50|5238.55|5200.55|5238.96|5200.96|5238.96|5200.96|5238.07|5200.07|9
1607768520000|2020-12-12 10:22:00|5238.81|5200.81|5238.56|5200.56|5238.81|5200.81|5238.44|5200.44|10
1607768530000|2020-12-12 10:22:10|5238.59|5200.59|5237.99|5199.99|5238.59|5200.59|5237.9|5199.9|9
1607768540000|2020-12-12 10:22:20|5237.92|5199.92|5237.24|5199.24|5237.92|5199.92|5237.12|5199.12|10
1607768550000|2020-12-12 10:22:30|5237.25|5199.25|5235.83|5197.83|5237.25|5199.25|5235.83|5197.83|10
1607768560000|2020-12-12 10:22:40|5235.75|5197.75|5234.92|5196.92|5235.75|5197.75|5234.92|5196.92|9
1607768570000|2020-12-12 10:22:50|5234.7|5196.7|5233.86|5195.86|5234.7|5196.7|5233.86|5195.86|10
1607768580000|2020-12-12 10:23:00|5233.82|5195.82|5233.04|5195.04|5233.9|5195.9|5233.04|5195.04|10
1607768590000|2020-12-12 10:23:10|5233|5195|5231.66|5193.66|5233|5195|5231.66|5193.66|7
1607768600000|2020-12-12 10:23:20|5231.57|5193.57|5231.19|5193.19|5231.65|5193.65|5231.19|5193.19|7
1607768610000|2020-12-12 10:23:30|5231.77|5193.77|5229.76|5191.76|5231.77|5193.77|5229.76|5191.76|10
1607768620000|2020-12-12 10:23:40|5229.95|5191.95|5229.82|5191.82|5230.03|5192.03|5229.82|5191.82|10
1607768630000|2020-12-12 10:23:50|5229.74|5191.74|5230.07|5192.07|5231.04|5193.04|5229.74|5191.74|10
1607768640000|2020-12-12 10:24:00|5230.24|5192.24|5230.31|5192.31|5230.37|5192.37|5229.87|5191.87|9
1607768650000|2020-12-12 10:24:10|5230.29|5192.29|5231.64|5193.64|5231.84|5193.84|5230.15|5192.15|9
1607768660000|2020-12-12 10:24:20|5231.65|5193.65|5231.56|5193.56|5231.68|5193.68|5231.26|5193.26|10
1607768670000|2020-12-12 10:24:30|5231.64|5193.64|5232.13|5194.13|5232.23|5194.23|5231.21|5193.21|8
1607768680000|2020-12-12 10:24:40|5232.19|5194.19|5233.06|5195.06|5233.06|5195.06|5232.19|5194.19|9
1607768690000|2020-12-12 10:24:50|5233.11|5195.11|5232.57|5194.57|5233.11|5195.11|5232.57|5194.57|9
1607768700000|2020-12-12 10:25:00|5232.42|5194.42|5232.46|5194.46|5232.46|5194.46|5232.16|5194.16|8
1607768710000|2020-12-12 10:25:10|5232.3|5194.3|5232.75|5194.75|5232.75|5194.75|5232.3|5194.3|8
1607768720000|2020-12-12 10:25:20|5232.67|5194.67|5233.52|5195.52|5233.52|5195.52|5232.52|5194.52|10
1607768730000|2020-12-12 10:25:30|5233.4|5195.4|5233.75|5195.75|5233.89|5195.89|5233.4|5195.4|10
1607768740000|2020-12-12 10:25:40|5233.72|5195.72|5233.29|5195.29|5233.72|5195.72|5233.28|5195.28|8
1607768750000|2020-12-12 10:25:50|5233.27|5195.27|5233.04|5195.04|5233.39|5195.39|5233.02|5195.02|9
1607768760000|2020-12-12 10:26:00|5232.88|5194.88|5231.6|5193.6|5232.88|5194.88|5231.6|5193.6|9
1607768770000|2020-12-12 10:26:10|5231.44|5193.44|5230.24|5192.24|5231.44|5193.44|5230.22|5192.22|10
1607768780000|2020-12-12 10:26:20|5230.07|5192.07|5229.8|5191.8|5230.07|5192.07|5229.69|5191.69|7
1607768790000|2020-12-12 10:26:30|5229.71|5191.71|5228.5|5190.5|5229.76|5191.76|5228.5|5190.5|10
1607768800000|2020-12-12 10:26:40|5228.49|5190.49|5228.35|5190.35|5228.69|5190.69|5228.2|5190.2|10
1607768810000|2020-12-12 10:26:50|5228.56|5190.56|5227.62|5189.62|5228.56|5190.56|5227.62|5189.62|10
1607768820000|2020-12-12 10:27:00|5227.51|5189.51|5227.31|5189.31|5227.78|5189.78|5227.1|5189.1|10
1607768830000|2020-12-12 10:27:10|5227.29|5189.29|5226.43|5188.43|5227.29|5189.29|5226.43|5188.43|10
1607768840000|2020-12-12 10:27:20|5226.77|5188.77|5227.01|5189.01|5227.11|5189.11|5226.77|5188.77|9
1607768850000|2020-12-12 10:27:30|5227.16|5189.16|5226.02|5188.02|5227.16|5189.16|5226.02|5188.02|10
1607768860000|2020-12-12 10:27:40|5225.96|5187.96|5223.99|5185.99|5225.96|5187.96|5223.99|5185.99|10
1607768870000|2020-12-12 10:27:50|5223.65|5185.65|5220.79|5182.79|5223.65|5185.65|5220.79|5182.79|10
1607768880000|2020-12-12 10:28:00|5220.3|5182.3|5217.48|5179.48|5220.3|5182.3|5217.48|5179.48|9
1607768890000|2020-12-12 10:28:10|5217.46|5179.46|5217.19|5179.19|5217.46|5179.46|5217.19|5179.19|9
1607768900000|2020-12-12 10:28:20|5217.23|5179.23|5216.77|5178.77|5217.27|5179.27|5216.77|5178.77|9
1607768910000|2020-12-12 10:28:30|5216.55|5178.55|5216.18|5178.18|5216.64|5178.64|5216.08|5178.08|9
1607768920000|2020-12-12 10:28:40|5215.87|5177.87|5215.39|5177.39|5215.89|5177.89|5215.31|5177.31|7
1607768930000|2020-12-12 10:28:50|5215.25|5177.25|5215.16|5177.16|5215.5|5177.5|5215.13|5177.13|9
1607768940000|2020-12-12 10:29:00|5214.91|5176.91|5215.49|5177.49|5215.49|5177.49|5214.71|5176.71|8
1607768950000|2020-12-12 10:29:10|5215.52|5177.52|5216.25|5178.25|5216.31|5178.31|5215.52|5177.52|7
1607768960000|2020-12-12 10:29:20|5216.23|5178.23|5216.42|5178.42|5216.44|5178.44|5216.13|5178.13|9
1607768970000|2020-12-12 10:29:30|5216.49|5178.49|5217.23|5179.23|5217.23|5179.23|5216.32|5178.32|9
1607768980000|2020-12-12 10:29:40|5217.24|5179.24|5217.92|5179.92|5218.12|5180.12|5217.24|5179.24|8
1607768990000|2020-12-12 10:29:50|5217.8|5179.8|5218.16|5180.16|5218.16|5180.16|5217.75|5179.75|8
1607769000000|2020-12-12 10:30:00|5218.07|5180.07|5218.95|5180.95|5219.03|5181.03|5218.07|5180.07|9
1607769010000|2020-12-12 10:30:10|5218.97|5180.97|5219|5181|5219.51|5181.51|5218.97|5180.97|10
1607769020000|2020-12-12 10:30:20|5218.75|5180.75|5217.62|5179.62|5218.75|5180.75|5217.52|5179.52|9
1607769030000|2020-12-12 10:30:30|5217.59|5179.59|5216.16|5178.16|5217.59|5179.59|5216.16|5178.16|9
1607769040000|2020-12-12 10:30:40|5215.79|5177.79|5215.17|5177.17|5215.81|5177.81|5215.17|5177.17|10
1607769050000|2020-12-12 10:30:50|5214.87|5176.87|5215.08|5177.08|5215.58|5177.58|5214.87|5176.87|10
1607769060000|2020-12-12 10:31:00|5214.91|5176.91|5214.53|5176.53|5214.91|5176.91|5214.5|5176.5|10
1607769070000|2020-12-12 10:31:10|5214.03|5176.03|5213.41|5175.41|5214.03|5176.03|5212.73|5174.73|9
1607769080000|2020-12-12 10:31:20|5213.31|5175.31|5213.69|5175.69|5213.9|5175.9|5213.13|5175.13|10
1607769090000|2020-12-12 10:31:30|5213.62|5175.62|5213.82|5175.82|5213.82|5175.82|5212.88|5174.88|10
1607769100000|2020-12-12 10:31:40|5213.67|5175.67|5213.32|5175.32|5213.8|5175.8|5213.01|5175.01|10
1607769110000|2020-12-12 10:31:50|5213.41|5175.41|5213.75|5175.75|5214.01|5176.01|5213.35|5175.35|10
1607769120000|2020-12-12 10:32:00|5213.84|5175.84|5215.62|5177.62|5215.62|5177.62|5213.84|5175.84|9
1607769130000|2020-12-12 10:32:10|5215.69|5177.69|5216.89|5178.89|5216.89|5178.89|5215.69|5177.69|10
1607769140000|2020-12-12 10:32:20|5217.18|5179.18|5217.94|5179.94|5217.98|5179.98|5217.18|5179.18|10
1607769150000|2020-12-12 10:32:30|5218.31|5180.31|5219.03|5181.03|5219.03|5181.03|5218.31|5180.31|8
1607769160000|2020-12-12 10:32:40|5219.08|5181.08|5222.01|5184.01|5222.01|5184.01|5219.08|5181.08|10
1607769170000|2020-12-12 10:32:50|5222.28|5184.28|5224.19|5186.19|5224.19|5186.19|5222.28|5184.28|10
1607769180000|2020-12-12 10:33:00|5224.85|5186.85|5225.79|5187.79|5225.79|5187.79|5223.95|5185.95|10
1607769190000|2020-12-12 10:33:10|5225.91|5187.91|5228.43|5190.43|5228.43|5190.43|5225.91|5187.91|10
1607769200000|2020-12-12 10:33:20|5228.85|5190.85|5231.58|5193.58|5231.68|5193.68|5228.85|5190.85|10
1607769210000|2020-12-12 10:33:30|5231.47|5193.47|5231.91|5193.91|5232|5194|5231.26|5193.26|10
1607769220000|2020-12-12 10:33:40|5231.83|5193.83|5231.8|5193.8|5232.07|5194.07|5231.76|5193.76|10
1607769230000|2020-12-12 10:33:50|5231.95|5193.95|5232.14|5194.14|5232.43|5194.43|5231.95|5193.95|8
1607769240000|2020-12-12 10:34:00|5231.89|5193.89|5232.57|5194.57|5232.57|5194.57|5231.33|5193.33|10
1607769250000|2020-12-12 10:34:10|5233.47|5195.47|5235.55|5197.55|5235.55|5197.55|5233.47|5195.47|9
1607769260000|2020-12-12 10:34:20|5235.52|5197.52|5234.49|5196.49|5235.52|5197.52|5234.49|5196.49|10
1607769270000|2020-12-12 10:34:30|5234.21|5196.21|5233.35|5195.35|5234.21|5196.21|5233.35|5195.35|9
1607769280000|2020-12-12 10:34:40|5233.19|5195.19|5233.07|5195.07|5233.21|5195.21|5231.6|5193.6|9
1607769290000|2020-12-12 10:34:50|5232.88|5194.88|5232.05|5194.05|5232.88|5194.88|5232.05|5194.05|8
1607769300000|2020-12-12 10:35:00|5231.98|5193.98|5231.39|5193.39|5231.98|5193.98|5231.26|5193.26|10
1607769310000|2020-12-12 10:35:10|5231.66|5193.66|5232.96|5194.96|5233.03|5195.03|5231.64|5193.64|9
1607769320000|2020-12-12 10:35:20|5232.99|5194.99|5233.43|5195.43|5233.43|5195.43|5232.99|5194.99|9
1607769330000|2020-12-12 10:35:30|5233.38|5195.38|5233.22|5195.22|5233.38|5195.38|5233.07|5195.07|9
1607769340000|2020-12-12 10:35:40|5233.33|5195.33|5232.58|5194.58|5233.33|5195.33|5232.58|5194.58|10
1607769350000|2020-12-12 10:35:50|5232.49|5194.49|5230.59|5192.59|5232.49|5194.49|5230.59|5192.59|10
1607769360000|2020-12-12 10:36:00|5230.17|5192.17|5228.64|5190.64|5230.21|5192.21|5228.64|5190.64|10
1607769370000|2020-12-12 10:36:10|5228.68|5190.68|5228.74|5190.74|5228.95|5190.95|5228.32|5190.32|9
1607769380000|2020-12-12 10:36:20|5228.96|5190.96|5230.61|5192.61|5230.61|5192.61|5228.96|5190.96|10
1607769390000|2020-12-12 10:36:30|5230.55|5192.55|5230.91|5192.91|5231.63|5193.63|5230.55|5192.55|10
1607769400000|2020-12-12 10:36:40|5230.97|5192.97|5231.12|5193.12|5231.31|5193.31|5230.69|5192.69|10
1607769410000|2020-12-12 10:36:50|5230.94|5192.94|5230.6|5192.6|5230.94|5192.94|5230.29|5192.29|10
1607769420000|2020-12-12 10:37:00|5230.52|5192.52|5230.76|5192.76|5230.76|5192.76|5229.86|5191.86|10
1607769430000|2020-12-12 10:37:10|5230.56|5192.56|5229.61|5191.61|5230.56|5192.56|5229.02|5191.02|10
1607769440000|2020-12-12 10:37:20|5229.5|5191.5|5230.16|5192.16|5230.16|5192.16|5229.2|5191.2|10
1607769450000|2020-12-12 10:37:30|5230.09|5192.09|5232.41|5194.41|5232.41|5194.41|5230.03|5192.03|10
1607769460000|2020-12-12 10:37:40|5232.4|5194.4|5233.86|5195.86|5233.86|5195.86|5232.24|5194.24|9
1607769470000|2020-12-12 10:37:50|5233.85|5195.85|5233.85|5195.85|5234.02|5196.02|5233.75|5195.75|10
1607769480000|2020-12-12 10:38:00|5233.78|5195.78|5234.41|5196.41|5234.59|5196.59|5233.78|5195.78|10
1607769490000|2020-12-12 10:38:10|5234.49|5196.49|5235.09|5197.09|5235.09|5197.09|5234.43|5196.43|9
1607769500000|2020-12-12 10:38:20|5235.25|5197.25|5235.03|5197.03|5235.37|5197.37|5234.89|5196.89|10
1607769510000|2020-12-12 10:38:30|5234.96|5196.96|5235.97|5197.97|5235.97|5197.97|5234.94|5196.94|9
1607769520000|2020-12-12 10:38:40|5236.12|5198.12|5236.12|5198.12|5236.16|5198.16|5235.95|5197.95|10
1607769530000|2020-12-12 10:38:50|5235.98|5197.98|5235.69|5197.69|5236.15|5198.15|5235.69|5197.69|8
1607769540000|2020-12-12 10:39:00|5235.77|5197.77|5235.14|5197.14|5235.87|5197.87|5235.14|5197.14|8
1607769550000|2020-12-12 10:39:10|5235.36|5197.36|5234.93|5196.93|5235.36|5197.36|5234.93|5196.93|8
1607769560000|2020-12-12 10:39:20|5234.84|5196.84|5235.24|5197.24|5235.31|5197.31|5234.84|5196.84|10
1607769570000|2020-12-12 10:39:30|5235.22|5197.22|5234.89|5196.89|5235.22|5197.22|5234.57|5196.57|9
1607769580000|2020-12-12 10:39:40|5235.14|5197.14|5235.19|5197.19|5235.51|5197.51|5235.14|5197.14|10
1607769590000|2020-12-12 10:39:50|5235.33|5197.33|5235.03|5197.03|5235.33|5197.33|5234.81|5196.81|10
1607769600000|2020-12-12 10:40:00|5234.99|5196.99|5235.47|5197.47|5235.47|5197.47|5234.99|5196.99|9
1607769610000|2020-12-12 10:40:10|5235.19|5197.19|5234.83|5196.83|5235.19|5197.19|5234.83|5196.83|10
1607769620000|2020-12-12 10:40:20|5234.8|5196.8|5234.87|5196.87|5234.91|5196.91|5234.78|5196.78|9
1607769630000|2020-12-12 10:40:30|5234.83|5196.83|5234.91|5196.91|5235.1|5197.1|5234.83|5196.83|9
1607769640000|2020-12-12 10:40:40|5234.83|5196.83|5235.33|5197.33|5235.43|5197.43|5234.83|5196.83|10
1607769650000|2020-12-12 10:40:50|5235.41|5197.41|5236.39|5198.39|5236.39|5198.39|5235.2|5197.2|9
1607769660000|2020-12-12 10:41:00|5236.44|5198.44|5237.26|5199.26|5237.35|5199.35|5236.44|5198.44|10
1607769670000|2020-12-12 10:41:10|5237.49|5199.49|5238.47|5200.47|5238.47|5200.47|5237.48|5199.48|10
1607769680000|2020-12-12 10:41:20|5237.94|5199.94|5240.32|5202.32|5240.74|5202.74|5237.94|5199.94|10
1607769690000|2020-12-12 10:41:30|5240.43|5202.43|5242.44|5204.44|5242.44|5204.44|5240.17|5202.17|9
1607769700000|2020-12-12 10:41:40|5242.75|5204.75|5243.02|5205.02|5243.46|5205.46|5242.75|5204.75|10
1607769710000|2020-12-12 10:41:50|5242.93|5204.93|5243|5205|5243|5205|5242.55|5204.55|9
1607769720000|2020-12-12 10:42:00|5243.07|5205.07|5242.67|5204.67|5243.07|5205.07|5242.66|5204.66|10
1607769730000|2020-12-12 10:42:10|5242.6|5204.6|5243.27|5205.27|5243.27|5205.27|5242.6|5204.6|10
1607769740000|2020-12-12 10:42:20|5243.43|5205.43|5244.03|5206.03|5244.03|5206.03|5243.39|5205.39|10
1607769750000|2020-12-12 10:42:30|5244.17|5206.17|5244.01|5206.01|5244.17|5206.17|5244|5206|7
1607769760000|2020-12-12 10:42:40|5244.23|5206.23|5244.65|5206.65|5244.65|5206.65|5244.17|5206.17|9
1607769770000|2020-12-12 10:42:50|5244.64|5206.64|5244.94|5206.94|5244.94|5206.94|5244.52|5206.52|10
1607769780000|2020-12-12 10:43:00|5244.87|5206.87|5245|5207|5245.36|5207.36|5244.87|5206.87|10
1607769790000|2020-12-12 10:43:10|5244.93|5206.93|5245.46|5207.46|5245.57|5207.57|5244.93|5206.93|10
1607769800000|2020-12-12 10:43:20|5245.05|5207.05|5245.39|5207.39|5245.39|5207.39|5245.02|5207.02|7
1607769810000|2020-12-12 10:43:30|5245.14|5207.14|5245.03|5207.03|5245.2|5207.2|5245.03|5207.03|9
1607769820000|2020-12-12 10:43:40|5245.26|5207.26|5245.39|5207.39|5245.55|5207.55|5245.1|5207.1|9
1607769830000|2020-12-12 10:43:50|5245.41|5207.41|5245.98|5207.98|5245.98|5207.98|5245.36|5207.36|8
1607769840000|2020-12-12 10:44:00|5245.97|5207.97|5246.23|5208.23|5246.41|5208.41|5245.97|5207.97|10
1607769850000|2020-12-12 10:44:10|5246.26|5208.26|5246.4|5208.4|5246.59|5208.59|5246.26|5208.26|9
1607769860000|2020-12-12 10:44:20|5246.77|5208.77|5247.23|5209.23|5247.27|5209.27|5246.74|5208.74|9
1607769870000|2020-12-12 10:44:30|5247|5209|5245.31|5207.31|5247|5209|5245.24|5207.24|8
1607769880000|2020-12-12 10:44:40|5245.34|5207.34|5245.64|5207.64|5245.78|5207.78|5245.33|5207.33|7
1607769890000|2020-12-12 10:44:50|5245.77|5207.77|5245.96|5207.96|5245.96|5207.96|5245.64|5207.64|8
1607769900000|2020-12-12 10:45:00|5246.03|5208.03|5246.14|5208.14|5246.7|5208.7|5246.03|5208.03|9
1607769910000|2020-12-12 10:45:10|5245.92|5207.92|5244.84|5206.84|5245.92|5207.92|5244.84|5206.84|9
1607769920000|2020-12-12 10:45:20|5244.41|5206.41|5244.22|5206.22|5244.41|5206.41|5243.59|5205.59|10
1607769930000|2020-12-12 10:45:30|5244.12|5206.12|5244.16|5206.16|5244.52|5206.52|5243.92|5205.92|9
1607769940000|2020-12-12 10:45:40|5244.3|5206.3|5244.76|5206.76|5244.96|5206.96|5244.22|5206.22|9
1607769950000|2020-12-12 10:45:50|5244.8|5206.8|5244.8|5206.8|5244.95|5206.95|5244.8|5206.8|8
1607769960000|2020-12-12 10:46:00|5244.9|5206.9|5244.95|5206.95|5245.18|5207.18|5244.77|5206.77|8
1607769970000|2020-12-12 10:46:10|5244.96|5206.96|5244.48|5206.48|5245.24|5207.24|5244.48|5206.48|8
1607769980000|2020-12-12 10:46:20|5244.15|5206.15|5243.81|5205.81|5244.28|5206.28|5243.79|5205.79|10
1607769990000|2020-12-12 10:46:30|5243.78|5205.78|5243.63|5205.63|5243.86|5205.86|5243.45|5205.45|9
1607770000000|2020-12-12 10:46:40|5243.65|5205.65|5243.62|5205.62|5243.69|5205.69|5243.34|5205.34|10
1607770010000|2020-12-12 10:46:50|5243.65|5205.65|5243.81|5205.81|5243.91|5205.91|5243.65|5205.65|10
1607770020000|2020-12-12 10:47:00|5243.84|5205.84|5244.07|5206.07|5244.07|5206.07|5243.76|5205.76|10
1607770030000|2020-12-12 10:47:10|5244.14|5206.14|5244.2|5206.2|5244.26|5206.26|5244.04|5206.04|8
1607770040000|2020-12-12 10:47:20|5244.27|5206.27|5244.54|5206.54|5244.77|5206.77|5244.27|5206.27|8
1607770050000|2020-12-12 10:47:30|5244.53|5206.53|5244.68|5206.68|5244.95|5206.95|5244.53|5206.53|9
1607770060000|2020-12-12 10:47:40|5244.48|5206.48|5244.29|5206.29|5244.54|5206.54|5244.28|5206.28|8
1607770070000|2020-12-12 10:47:50|5244.37|5206.37|5243.65|5205.65|5244.38|5206.38|5243.53|5205.53|9
1607770080000|2020-12-12 10:48:00|5243.64|5205.64|5243.47|5205.47|5243.66|5205.66|5243.45|5205.45|8
1607770090000|2020-12-12 10:48:10|5243.45|5205.45|5243.2|5205.2|5243.53|5205.53|5243.12|5205.12|9
1607770100000|2020-12-12 10:48:20|5242.94|5204.94|5242.72|5204.72|5242.95|5204.95|5242.72|5204.72|8
1607770110000|2020-12-12 10:48:30|5242.65|5204.65|5241.85|5203.85|5242.72|5204.72|5241.85|5203.85|10
1607770120000|2020-12-12 10:48:40|5241.76|5203.76|5240.63|5202.63|5241.76|5203.76|5240.63|5202.63|10
1607770130000|2020-12-12 10:48:50|5240.46|5202.46|5238.92|5200.92|5240.46|5202.46|5238.92|5200.92|10
1607770140000|2020-12-12 10:49:00|5238.87|5200.87|5237.78|5199.78|5238.87|5200.87|5237.78|5199.78|10
1607770150000|2020-12-12 10:49:10|5237.73|5199.73|5237.3|5199.3|5237.81|5199.81|5237.24|5199.24|10
1607770160000|2020-12-12 10:49:20|5237.26|5199.26|5237.21|5199.21|5237.43|5199.43|5237.15|5199.15|8
1607770170000|2020-12-12 10:49:30|5237.2|5199.2|5235.86|5197.86|5237.2|5199.2|5235.86|5197.86|9
1607770180000|2020-12-12 10:49:40|5235.84|5197.84|5235.68|5197.68|5235.87|5197.87|5235.61|5197.61|9
1607770190000|2020-12-12 10:49:50|5235.67|5197.67|5234.62|5196.62|5235.67|5197.67|5234.62|5196.62|9
1607770200000|2020-12-12 10:50:00|5234.56|5196.56|5234.55|5196.55|5234.57|5196.57|5234.3|5196.3|10
1607770210000|2020-12-12 10:50:10|5234.41|5196.41|5234.75|5196.75|5234.8|5196.8|5234.41|5196.41|10
1607770220000|2020-12-12 10:50:20|5234.7|5196.7|5235.6|5197.6|5235.6|5197.6|5234.7|5196.7|9
1607770230000|2020-12-12 10:50:30|5235.69|5197.69|5237.22|5199.22|5237.22|5199.22|5235.69|5197.69|10
1607770240000|2020-12-12 10:50:40|5237.51|5199.51|5237.5|5199.5|5237.66|5199.66|5237.23|5199.23|9
1607770250000|2020-12-12 10:50:50|5237.47|5199.47|5237.54|5199.54|5237.65|5199.65|5237.47|5199.47|8
1607770260000|2020-12-12 10:51:00|5237.55|5199.55|5237.15|5199.15|5237.63|5199.63|5237.13|5199.13|10
1607770270000|2020-12-12 10:51:10|5237.21|5199.21|5236.74|5198.74|5237.21|5199.21|5236.74|5198.74|9
1607770280000|2020-12-12 10:51:20|5236.56|5198.56|5235.51|5197.51|5236.56|5198.56|5235.51|5197.51|9
1607770290000|2020-12-12 10:51:30|5235.58|5197.58|5234.63|5196.63|5235.58|5197.58|5234.63|5196.63|10
1607770300000|2020-12-12 10:51:40|5234.79|5196.79|5234.48|5196.48|5234.79|5196.79|5234.33|5196.33|7
1607770310000|2020-12-12 10:51:50|5234.55|5196.55|5234.34|5196.34|5234.55|5196.55|5234.22|5196.22|9
1607770320000|2020-12-12 10:52:00|5234.19|5196.19|5234.82|5196.82|5234.92|5196.92|5234.16|5196.16|8
1607770330000|2020-12-12 10:52:10|5234.62|5196.62|5233.07|5195.07|5234.62|5196.62|5233.07|5195.07|10
1607770340000|2020-12-12 10:52:20|5232.75|5194.75|5231.99|5193.99|5232.76|5194.76|5231.99|5193.99|9
1607770350000|2020-12-12 10:52:30|5231.85|5193.85|5230.86|5192.86|5231.85|5193.85|5230.86|5192.86|8
1607770360000|2020-12-12 10:52:40|5230.74|5192.74|5230.61|5192.61|5230.74|5192.74|5230.4|5192.4|10
1607770370000|2020-12-12 10:52:50|5230.67|5192.67|5228.42|5190.42|5230.81|5192.81|5227.3|5189.3|10
1607770380000|2020-12-12 10:53:00|5228.4|5190.4|5227.98|5189.98|5228.4|5190.4|5227.98|5189.98|8
1607770390000|2020-12-12 10:53:10|5227.96|5189.96|5228.09|5190.09|5228.09|5190.09|5227.68|5189.68|9
1607770400000|2020-12-12 10:53:20|5228|5190|5229.69|5191.69|5230.22|5192.22|5227.89|5189.89|9
1607770410000|2020-12-12 10:53:30|5229.54|5191.54|5228.47|5190.47|5229.54|5191.54|5228.42|5190.42|9
1607770420000|2020-12-12 10:53:40|5228.38|5190.38|5227.69|5189.69|5228.38|5190.38|5227.69|5189.69|8
1607770430000|2020-12-12 10:53:50|5227.67|5189.67|5227.27|5189.27|5227.67|5189.67|5227.27|5189.27|9
1607770440000|2020-12-12 10:54:00|5227.2|5189.2|5227.26|5189.26|5227.35|5189.35|5227.06|5189.06|10
1607770450000|2020-12-12 10:54:10|5227.19|5189.19|5227.47|5189.47|5227.5|5189.5|5227.14|5189.14|10
1607770460000|2020-12-12 10:54:20|5227.46|5189.46|5227.85|5189.85|5227.99|5189.99|5227.46|5189.46|10
1607770470000|2020-12-12 10:54:30|5227.93|5189.93|5227.76|5189.76|5228.11|5190.11|5227.7|5189.7|9
1607770480000|2020-12-12 10:54:40|5227.74|5189.74|5228.02|5190.02|5228.02|5190.02|5227.6|5189.6|9
1607770490000|2020-12-12 10:54:50|5227.86|5189.86|5227.68|5189.68|5227.86|5189.86|5227.45|5189.45|9
1607770500000|2020-12-12 10:55:00|5227.67|5189.67|5227.34|5189.34|5227.67|5189.67|5227.34|5189.34|6
1607770510000|2020-12-12 10:55:10|5227.43|5189.43|5227.34|5189.34|5227.43|5189.43|5227.21|5189.21|7
1607770520000|2020-12-12 10:55:20|5227.4|5189.4|5227.52|5189.52|5227.52|5189.52|5226.95|5188.95|10
1607770530000|2020-12-12 10:55:30|5227.66|5189.66|5228.06|5190.06|5228.06|5190.06|5227.49|5189.49|8
1607770540000|2020-12-12 10:55:40|5227.59|5189.59|5227.88|5189.88|5227.88|5189.88|5227.57|5189.57|9
1607770550000|2020-12-12 10:55:50|5227.71|5189.71|5230.13|5192.13|5230.13|5192.13|5227.71|5189.71|10
1607770560000|2020-12-12 10:56:00|5230.3|5192.3|5232.91|5194.91|5233.02|5195.02|5230.3|5192.3|10
1607770570000|2020-12-12 10:56:10|5232.86|5194.86|5233.04|5195.04|5233.25|5195.25|5232.51|5194.51|9
1607770580000|2020-12-12 10:56:20|5233.05|5195.05|5233.51|5195.51|5233.91|5195.91|5232.85|5194.85|10
1607770590000|2020-12-12 10:56:30|5233.47|5195.47|5234.01|5196.01|5234.01|5196.01|5233.38|5195.38|10
1607770600000|2020-12-12 10:56:40|5233.96|5195.96|5234.9|5196.9|5234.9|5196.9|5233.96|5195.96|6
1607770610000|2020-12-12 10:56:50|5234.69|5196.69|5235.75|5197.75|5235.75|5197.75|5234.69|5196.69|8
1607770620000|2020-12-12 10:57:00|5235.52|5197.52|5235.33|5197.33|5235.52|5197.52|5235.22|5197.22|10
1607770630000|2020-12-12 10:57:10|5235.22|5197.22|5235.3|5197.3|5235.38|5197.38|5235.06|5197.06|9
1607770640000|2020-12-12 10:57:20|5235.13|5197.13|5235.04|5197.04|5235.28|5197.28|5234.91|5196.91|9
1607770650000|2020-12-12 10:57:30|5235.05|5197.05|5235.25|5197.25|5235.27|5197.27|5234.94|5196.94|10
1607770660000|2020-12-12 10:57:40|5235.23|5197.23|5235.44|5197.44|5235.49|5197.49|5235.1|5197.1|10
1607770670000|2020-12-12 10:57:50|5235.19|5197.19|5234.97|5196.97|5235.4|5197.4|5234.97|5196.97|10
1607770680000|2020-12-12 10:58:00|5234.98|5196.98|5234.63|5196.63|5234.98|5196.98|5234.45|5196.45|9
1607770690000|2020-12-12 10:58:10|5234.66|5196.66|5234.04|5196.04|5234.66|5196.66|5233.88|5195.88|8
1607770700000|2020-12-12 10:58:20|5234.06|5196.06|5234.31|5196.31|5234.39|5196.39|5233.83|5195.83|9
1607770710000|2020-12-12 10:58:30|5234.08|5196.08|5233.72|5195.72|5234.15|5196.15|5233.72|5195.72|9
1607770720000|2020-12-12 10:58:40|5233.81|5195.81|5233.2|5195.2|5233.81|5195.81|5233.2|5195.2|9
1607770730000|2020-12-12 10:58:50|5233.13|5195.13|5233.08|5195.08|5233.31|5195.31|5233.03|5195.03|9
1607770740000|2020-12-12 10:59:00|5233.07|5195.07|5232.49|5194.49|5233.14|5195.14|5232.49|5194.49|9
1607770750000|2020-12-12 10:59:10|5232.26|5194.26|5231.48|5193.48|5232.26|5194.26|5231.48|5193.48|10
1607770760000|2020-12-12 10:59:20|5231.54|5193.54|5230.95|5192.95|5231.54|5193.54|5230.95|5192.95|9
1607770770000|2020-12-12 10:59:30|5231.04|5193.04|5230.87|5192.87|5231.07|5193.07|5230.87|5192.87|9
1607770780000|2020-12-12 10:59:40|5230.96|5192.96|5230.44|5192.44|5230.96|5192.96|5230.43|5192.43|8
1607770790000|2020-12-12 10:59:50|5230.43|5192.43|5230.45|5192.45|5230.66|5192.66|5230.39|5192.39|9
1607770800000|2020-12-12 11:00:00|5230.58|5192.58|5230.61|5192.61|5230.66|5192.66|5230.4|5192.4|8
1607770810000|2020-12-12 11:00:10|5230.7|5192.7|5229.6|5191.6|5230.7|5192.7|5229.6|5191.6|9
1607770820000|2020-12-12 11:00:20|5229.57|5191.57|5228.83|5190.83|5229.57|5191.57|5228.58|5190.58|10
1607770830000|2020-12-12 11:00:30|5228.79|5190.79|5228.35|5190.35|5228.79|5190.79|5228.18|5190.18|10
1607770840000|2020-12-12 11:00:40|5228.11|5190.11|5227.88|5189.88|5228.11|5190.11|5227.68|5189.68|9
1607770850000|2020-12-12 11:00:50|5227.94|5189.94|5228.03|5190.03|5228.03|5190.03|5227.73|5189.73|9
1607770860000|2020-12-12 11:01:00|5227.96|5189.96|5228|5190|5228.39|5190.39|5227.96|5189.96|9
1607770870000|2020-12-12 11:01:10|5227.98|5189.98|5227.65|5189.65|5227.98|5189.98|5227.65|5189.65|8
1607770880000|2020-12-12 11:01:20|5227.86|5189.86|5227.88|5189.88|5227.92|5189.92|5227.83|5189.83|9
1607770890000|2020-12-12 11:01:30|5227.87|5189.87|5228.52|5190.52|5228.52|5190.52|5227.66|5189.66|10
1607770900000|2020-12-12 11:01:40|5228.23|5190.23|5228.45|5190.45|5228.6|5190.6|5228.22|5190.22|8
1607770910000|2020-12-12 11:01:50|5228.47|5190.47|5228.75|5190.75|5228.85|5190.85|5228.27|5190.27|10
1607770920000|2020-12-12 11:02:00|5228.49|5190.49|5228.85|5190.85|5228.85|5190.85|5228.43|5190.43|10
1607770930000|2020-12-12 11:02:10|5228.77|5190.77|5228.5|5190.5|5229.05|5191.05|5228.5|5190.5|9
1607770940000|2020-12-12 11:02:20|5228.42|5190.42|5228.94|5190.94|5228.94|5190.94|5228.35|5190.35|10
1607770950000|2020-12-12 11:02:30|5229.23|5191.23|5229.74|5191.74|5229.74|5191.74|5229.23|5191.23|7
1607770960000|2020-12-12 11:02:40|5229.97|5191.97|5230.47|5192.47|5230.69|5192.69|5229.97|5191.97|10
1607770970000|2020-12-12 11:02:50|5230.68|5192.68|5230.32|5192.32|5230.68|5192.68|5230.3|5192.3|8
1607770980000|2020-12-12 11:03:00|5230.25|5192.25|5230.22|5192.22|5230.25|5192.25|5229.96|5191.96|9
1607770990000|2020-12-12 11:03:10|5230.31|5192.31|5230.29|5192.29|5230.61|5192.61|5230.13|5192.13|10
1607771000000|2020-12-12 11:03:20|5230.45|5192.45|5230.51|5192.51|5230.56|5192.56|5230.42|5192.42|7
1607771010000|2020-12-12 11:03:30|5230.45|5192.45|5230.8|5192.8|5230.82|5192.82|5230.45|5192.45|10
1607771020000|2020-12-12 11:03:40|5230.81|5192.81|5230.59|5192.59|5230.99|5192.99|5230.59|5192.59|9
1607771030000|2020-12-12 11:03:50|5230.74|5192.74|5230.65|5192.65|5230.84|5192.84|5230.62|5192.62|9
1607771040000|2020-12-12 11:04:00|5230.61|5192.61|5230.72|5192.72|5231|5193|5230.6|5192.6|9
1607771050000|2020-12-12 11:04:10|5230.54|5192.54|5231.12|5193.12|5231.12|5193.12|5230.21|5192.21|10
1607771060000|2020-12-12 11:04:20|5231.21|5193.21|5230.84|5192.84|5231.35|5193.35|5230.84|5192.84|8
1607771070000|2020-12-12 11:04:30|5230.86|5192.86|5231.03|5193.03|5231.03|5193.03|5230.75|5192.75|7
1607771080000|2020-12-12 11:04:40|5230.97|5192.97|5230.72|5192.72|5230.97|5192.97|5230.72|5192.72|9
1607771090000|2020-12-12 11:04:50|5230.67|5192.67|5230.64|5192.64|5230.85|5192.85|5230.62|5192.62|9
1607771100000|2020-12-12 11:05:00|5230.65|5192.65|5231.95|5193.95|5231.95|5193.95|5230.65|5192.65|10
1607771110000|2020-12-12 11:05:10|5231.94|5193.94|5233.06|5195.06|5233.06|5195.06|5231.94|5193.94|10
1607771120000|2020-12-12 11:05:20|5233.29|5195.29|5234.5|5196.5|5234.5|5196.5|5233.11|5195.11|10
1607771130000|2020-12-12 11:05:30|5234.38|5196.38|5235.82|5197.82|5236.06|5198.06|5234.38|5196.38|9
1607771140000|2020-12-12 11:05:40|5235.86|5197.86|5237.34|5199.34|5237.34|5199.34|5235.86|5197.86|10
1607771150000|2020-12-12 11:05:50|5237.61|5199.61|5239.42|5201.42|5239.42|5201.42|5237.61|5199.61|10
1607771160000|2020-12-12 11:06:00|5239.97|5201.97|5240.64|5202.64|5240.64|5202.64|5239.81|5201.81|8
1607771170000|2020-12-12 11:06:10|5240.85|5202.85|5242.24|5204.24|5242.24|5204.24|5240.78|5202.78|10
1607771180000|2020-12-12 11:06:20|5242.35|5204.35|5243.74|5205.74|5243.74|5205.74|5242.23|5204.23|10
1607771190000|2020-12-12 11:06:30|5243.94|5205.94|5244.84|5206.84|5244.84|5206.84|5243.88|5205.88|10
1607771200000|2020-12-12 11:06:40|5244.94|5206.94|5245.58|5207.58|5245.76|5207.76|5244.94|5206.94|10
1607771210000|2020-12-12 11:06:50|5245.59|5207.59|5245.72|5207.72|5245.82|5207.82|5245.46|5207.46|9
1607771220000|2020-12-12 11:07:00|5245.6|5207.6|5245.21|5207.21|5245.84|5207.84|5245.11|5207.11|9
1607771230000|2020-12-12 11:07:10|5245.13|5207.13|5244.22|5206.22|5245.14|5207.14|5244.22|5206.22|9
1607771240000|2020-12-12 11:07:20|5244.21|5206.21|5244.05|5206.05|5244.21|5206.21|5243.83|5205.83|9
1607771250000|2020-12-12 11:07:30|5244.15|5206.15|5244.44|5206.44|5244.45|5206.45|5244.06|5206.06|8
1607771260000|2020-12-12 11:07:40|5244.42|5206.42|5244.61|5206.61|5244.69|5206.69|5244.42|5206.42|10
1607771270000|2020-12-12 11:07:50|5244.79|5206.79|5245.54|5207.54|5245.54|5207.54|5244.78|5206.78|9
1607771280000|2020-12-12 11:08:00|5245.6|5207.6|5245.76|5207.76|5245.83|5207.83|5245.6|5207.6|9
1607771290000|2020-12-12 11:08:10|5245.72|5207.72|5245.22|5207.22|5245.72|5207.72|5245.22|5207.22|8
1607771300000|2020-12-12 11:08:20|5245.1|5207.1|5245.23|5207.23|5245.49|5207.49|5245.1|5207.1|10
1607771310000|2020-12-12 11:08:30|5245.27|5207.27|5245.17|5207.17|5245.9|5207.9|5244.93|5206.93|9
1607771320000|2020-12-12 11:08:40|5245.2|5207.2|5245.29|5207.29|5245.46|5207.46|5244.9|5206.9|10
1607771330000|2020-12-12 11:08:50|5245.4|5207.4|5245.11|5207.11|5245.4|5207.4|5245.07|5207.07|10
1607771340000|2020-12-12 11:09:00|5245.14|5207.14|5245.5|5207.5|5245.55|5207.55|5245.14|5207.14|10
1607771350000|2020-12-12 11:09:10|5245.51|5207.51|5245.82|5207.82|5245.96|5207.96|5245.51|5207.51|9
1607771360000|2020-12-12 11:09:20|5245.85|5207.85|5246.04|5208.04|5246.04|5208.04|5245.66|5207.66|9
1607771370000|2020-12-12 11:09:30|5246.05|5208.05|5246.16|5208.16|5246.41|5208.41|5245.83|5207.83|9
1607771380000|2020-12-12 11:09:40|5246.08|5208.08|5246.04|5208.04|5246.11|5208.11|5245.91|5207.91|10
1607771390000|2020-12-12 11:09:50|5246.06|5208.06|5246.08|5208.08|5246.37|5208.37|5246.06|5208.06|7
1607771400000|2020-12-12 11:10:00|5246.01|5208.01|5245.29|5207.29|5246.13|5208.13|5245.29|5207.29|10
1607771410000|2020-12-12 11:10:10|5245.16|5207.16|5245.17|5207.17|5245.39|5207.39|5244.88|5206.88|10
1607771420000|2020-12-12 11:10:20|5245.18|5207.18|5245.37|5207.37|5245.37|5207.37|5245.02|5207.02|10
1607771430000|2020-12-12 11:10:30|5245.47|5207.47|5245.73|5207.73|5245.73|5207.73|5245.35|5207.35|10
1607771440000|2020-12-12 11:10:40|5245.71|5207.71|5246.35|5208.35|5246.35|5208.35|5245.71|5207.71|8
1607771450000|2020-12-12 11:10:50|5246.19|5208.19|5246.65|5208.65|5246.75|5208.75|5246.19|5208.19|10
1607771460000|2020-12-12 11:11:00|5246.66|5208.66|5246.58|5208.58|5246.78|5208.78|5246.55|5208.55|10
1607771470000|2020-12-12 11:11:10|5246.52|5208.52|5246.38|5208.38|5246.52|5208.52|5246.14|5208.14|10
1607771480000|2020-12-12 11:11:20|5246.3|5208.3|5247.04|5209.04|5247.04|5209.04|5246.3|5208.3|8
1607771490000|2020-12-12 11:11:30|5246.99|5208.99|5247.38|5209.38|5247.41|5209.41|5246.98|5208.98|10
1607771500000|2020-12-12 11:11:40|5247.17|5209.17|5247.24|5209.24|5247.52|5209.52|5247.15|5209.15|10
1607771510000|2020-12-12 11:11:50|5247.23|5209.23|5246.89|5208.89|5247.23|5209.23|5246.88|5208.88|9
1607771520000|2020-12-12 11:12:00|5246.97|5208.97|5247.82|5209.82|5247.82|5209.82|5246.97|5208.97|10
1607771530000|2020-12-12 11:12:10|5247.85|5209.85|5249.06|5211.06|5249.06|5211.06|5247.73|5209.73|8
1607771540000|2020-12-12 11:12:20|5249.68|5211.68|5251.27|5213.27|5251.27|5213.27|5249.68|5211.68|9
1607771550000|2020-12-12 11:12:30|5251.36|5213.36|5252.12|5214.12|5252.12|5214.12|5251.36|5213.36|10
1607771560000|2020-12-12 11:12:40|5252.52|5214.52|5252.87|5214.87|5252.99|5214.99|5252.52|5214.52|9
1607771570000|2020-12-12 11:12:50|5252.89|5214.89|5253.04|5215.04|5253.04|5215.04|5252.81|5214.81|9
1607771580000|2020-12-12 11:13:00|5253.19|5215.19|5253.9|5215.9|5253.9|5215.9|5252.98|5214.98|10
1607771590000|2020-12-12 11:13:10|5254.28|5216.28|5254.16|5216.16|5254.28|5216.28|5253.82|5215.82|10
1607771600000|2020-12-12 11:13:20|5254.22|5216.22|5254.16|5216.16|5254.65|5216.65|5254.16|5216.16|9
1607771610000|2020-12-12 11:13:30|5254.19|5216.19|5253.67|5215.67|5254.19|5216.19|5253.63|5215.63|10
1607771620000|2020-12-12 11:13:40|5253.78|5215.78|5253.95|5215.95|5253.95|5215.95|5253.62|5215.62|10
1607771630000|2020-12-12 11:13:50|5253.81|5215.81|5253.75|5215.75|5254.17|5216.17|5253.69|5215.69|10
1607771640000|2020-12-12 11:14:00|5253.66|5215.66|5253.79|5215.79|5253.83|5215.83|5253.62|5215.62|9
1607771650000|2020-12-12 11:14:10|5253.96|5215.96|5253.97|5215.97|5254.05|5216.05|5253.7|5215.7|10
1607771660000|2020-12-12 11:14:20|5254.04|5216.04|5254.26|5216.26|5254.28|5216.28|5253.98|5215.98|10
1607771670000|2020-12-12 11:14:30|5254.54|5216.54|5255.32|5217.32|5255.32|5217.32|5254.54|5216.54|10
1607771680000|2020-12-12 11:14:40|5255.38|5217.38|5255.54|5217.54|5255.67|5217.67|5255.38|5217.38|9
1607771690000|2020-12-12 11:14:50|5255.67|5217.67|5257.1|5219.1|5257.1|5219.1|5255.67|5217.67|9
1607771700000|2020-12-12 11:15:00|5257.21|5219.21|5258.1|5220.1|5258.1|5220.1|5257.13|5219.13|10
1607771710000|2020-12-12 11:15:10|5258.19|5220.19|5258.87|5220.87|5258.87|5220.87|5258.19|5220.19|10
1607771720000|2020-12-12 11:15:20|5258.74|5220.74|5258.89|5220.89|5259.26|5221.26|5258.74|5220.74|10
1607771730000|2020-12-12 11:15:30|5259.16|5221.16|5259.27|5221.27|5259.5|5221.5|5259.16|5221.16|10
1607771740000|2020-12-12 11:15:40|5259.52|5221.52|5259.34|5221.34|5259.52|5221.52|5259.13|5221.13|8
1607771750000|2020-12-12 11:15:50|5259.46|5221.46|5259.44|5221.44|5259.64|5221.64|5259.25|5221.25|10
1607771760000|2020-12-12 11:16:00|5259.48|5221.48|5259.55|5221.55|5259.65|5221.65|5259.46|5221.46|8
1607771770000|2020-12-12 11:16:10|5259.51|5221.51|5259.37|5221.37|5259.76|5221.76|5259.37|5221.37|9
1607771780000|2020-12-12 11:16:20|5259.11|5221.11|5259.87|5221.87|5259.87|5221.87|5259.11|5221.11|10
1607771790000|2020-12-12 11:16:30|5260.05|5222.05|5260.34|5222.34|5260.34|5222.34|5260.03|5222.03|8
1607771800000|2020-12-12 11:16:40|5260.63|5222.63|5260.4|5222.4|5260.69|5222.69|5260.32|5222.32|10
1607771810000|2020-12-12 11:16:50|5260.23|5222.23|5260.35|5222.35|5260.35|5222.35|5259.98|5221.98|9
1607771820000|2020-12-12 11:17:00|5260.82|5222.82|5260.67|5222.67|5260.82|5222.82|5260.49|5222.49|8
1607771830000|2020-12-12 11:17:10|5260.74|5222.74|5261.52|5223.52|5261.69|5223.69|5260.74|5222.74|10
1607771840000|2020-12-12 11:17:20|5261.26|5223.26|5261.46|5223.46|5261.46|5223.46|5261.12|5223.12|10
1607771850000|2020-12-12 11:17:30|5261.32|5223.32|5261.59|5223.59|5261.77|5223.77|5261.31|5223.31|10
1607771860000|2020-12-12 11:17:40|5261.66|5223.66|5260.28|5222.28|5261.66|5223.66|5260.28|5222.28|10
1607771870000|2020-12-12 11:17:50|5260.06|5222.06|5258.14|5220.14|5260.06|5222.06|5258.14|5220.14|9
1607771880000|2020-12-12 11:18:00|5258.04|5220.04|5256.46|5218.46|5258.19|5220.19|5256.42|5218.42|10
1607771890000|2020-12-12 11:18:10|5256.44|5218.44|5256.01|5218.01|5256.62|5218.62|5255.86|5217.86|9
1607771900000|2020-12-12 11:18:20|5256.03|5218.03|5255.33|5217.33|5256.03|5218.03|5255.3|5217.3|9
1607771910000|2020-12-12 11:18:30|5255.29|5217.29|5255.47|5217.47|5255.51|5217.51|5255.29|5217.29|8
1607771920000|2020-12-12 11:18:40|5255.23|5217.23|5254.98|5216.98|5255.27|5217.27|5254.94|5216.94|9
1607771930000|2020-12-12 11:18:50|5255.2|5217.2|5255.34|5217.34|5255.48|5217.48|5255.17|5217.17|8
1607771940000|2020-12-12 11:19:00|5255.13|5217.13|5255.63|5217.63|5255.63|5217.63|5255.13|5217.13|9
1607771950000|2020-12-12 11:19:10|5255.62|5217.62|5254.7|5216.7|5255.65|5217.65|5254.7|5216.7|9
1607771960000|2020-12-12 11:19:20|5254.87|5216.87|5254.69|5216.69|5254.87|5216.87|5254.61|5216.61|10
1607771970000|2020-12-12 11:19:30|5254.52|5216.52|5254.37|5216.37|5254.69|5216.69|5254.37|5216.37|8
1607771980000|2020-12-12 11:19:40|5254.51|5216.51|5253.49|5215.49|5254.51|5216.51|5253.49|5215.49|9
1607771990000|2020-12-12 11:19:50|5253.43|5215.43|5251.27|5213.27|5253.49|5215.49|5251.27|5213.27|9
1607772000000|2020-12-12 11:20:00|5251.23|5213.23|5251.28|5213.28|5251.57|5213.57|5251.23|5213.23|10
1607772010000|2020-12-12 11:20:10|5251.13|5213.13|5250.45|5212.45|5251.31|5213.31|5250.45|5212.45|10
1607772020000|2020-12-12 11:20:20|5250.53|5212.53|5251.33|5213.33|5251.33|5213.33|5250.47|5212.47|9
1607772030000|2020-12-12 11:20:30|5251.41|5213.41|5251.19|5213.19|5251.66|5213.66|5251.19|5213.19|10
1607772040000|2020-12-12 11:20:40|5251.1|5213.1|5251.32|5213.32|5251.4|5213.4|5251.05|5213.05|9
1607772050000|2020-12-12 11:20:50|5251.04|5213.04|5251.71|5213.71|5251.71|5213.71|5251.04|5213.04|8
1607772060000|2020-12-12 11:21:00|5251.69|5213.69|5251.67|5213.67|5251.77|5213.77|5251.61|5213.61|8
1607772070000|2020-12-12 11:21:10|5251.66|5213.66|5252.23|5214.23|5252.24|5214.24|5251.66|5213.66|10
1607772080000|2020-12-12 11:21:20|5252|5214|5252.31|5214.31|5252.44|5214.44|5252|5214|10
1607772090000|2020-12-12 11:21:30|5252.34|5214.34|5251.95|5213.95|5252.34|5214.34|5251.95|5213.95|8
1607772100000|2020-12-12 11:21:40|5252.04|5214.04|5251.12|5213.12|5252.08|5214.08|5251.12|5213.12|8
1607772110000|2020-12-12 11:21:50|5251.1|5213.1|5250.74|5212.74|5251.1|5213.1|5250.53|5212.53|9
1607772120000|2020-12-12 11:22:00|5250.62|5212.62|5249.9|5211.9|5250.62|5212.62|5249.9|5211.9|10
1607772130000|2020-12-12 11:22:10|5249.83|5211.83|5249.43|5211.43|5249.93|5211.93|5249.43|5211.43|10
1607772140000|2020-12-12 11:22:20|5249.28|5211.28|5248.99|5210.99|5249.29|5211.29|5248.93|5210.93|7
1607772150000|2020-12-12 11:22:30|5249.03|5211.03|5249.2|5211.2|5249.27|5211.27|5248.95|5210.95|8
1607772160000|2020-12-12 11:22:40|5249.15|5211.15|5249.06|5211.06|5249.21|5211.21|5249.06|5211.06|6
1607772170000|2020-12-12 11:22:50|5249.33|5211.33|5249.94|5211.94|5249.94|5211.94|5249.33|5211.33|10
1607772180000|2020-12-12 11:23:00|5250.01|5212.01|5249.92|5211.92|5250.21|5212.21|5249.92|5211.92|9
1607772190000|2020-12-12 11:23:10|5249.78|5211.78|5249.33|5211.33|5249.95|5211.95|5249.33|5211.33|9
1607772200000|2020-12-12 11:23:20|5249.52|5211.52|5249.83|5211.83|5249.83|5211.83|5249.52|5211.52|9
1607772210000|2020-12-12 11:23:30|5249.82|5211.82|5249.91|5211.91|5249.91|5211.91|5249.46|5211.46|10
1607772220000|2020-12-12 11:23:40|5249.76|5211.76|5251.03|5213.03|5251.03|5213.03|5249.76|5211.76|10
1607772230000|2020-12-12 11:23:50|5251.18|5213.18|5252.44|5214.44|5252.44|5214.44|5251.05|5213.05|10
1607772240000|2020-12-12 11:24:00|5252.52|5214.52|5252.3|5214.3|5252.52|5214.52|5251.99|5213.99|9
1607772250000|2020-12-12 11:24:10|5252.32|5214.32|5252.2|5214.2|5252.4|5214.4|5252.2|5214.2|10
1607772260000|2020-12-12 11:24:20|5252.19|5214.19|5253.01|5215.01|5253.01|5215.01|5252.19|5214.19|10
1607772270000|2020-12-12 11:24:30|5252.94|5214.94|5253.16|5215.16|5253.16|5215.16|5252.86|5214.86|9
1607772280000|2020-12-12 11:24:40|5253.45|5215.45|5253.36|5215.36|5253.45|5215.45|5253.23|5215.23|9
1607772290000|2020-12-12 11:24:50|5253.39|5215.39|5253.66|5215.66|5253.94|5215.94|5253.39|5215.39|9
1607772300000|2020-12-12 11:25:00|5253.76|5215.76|5254.03|5216.03|5254.16|5216.16|5253.76|5215.76|8
1607772310000|2020-12-12 11:25:10|5253.98|5215.98|5254.13|5216.13|5254.29|5216.29|5253.98|5215.98|7
1607772320000|2020-12-12 11:25:20|5254.19|5216.19|5254.47|5216.47|5254.55|5216.55|5254.19|5216.19|7
1607772330000|2020-12-12 11:25:30|5254.46|5216.46|5254.32|5216.32|5254.56|5216.56|5254.32|5216.32|10
1607772340000|2020-12-12 11:25:40|5254.31|5216.31|5254.43|5216.43|5254.6|5216.6|5254.23|5216.23|9
1607772350000|2020-12-12 11:25:50|5254.41|5216.41|5254.5|5216.5|5254.61|5216.61|5254.39|5216.39|9
1607772360000|2020-12-12 11:26:00|5254.49|5216.49|5254.09|5216.09|5254.49|5216.49|5254.08|5216.08|9
1607772370000|2020-12-12 11:26:10|5254.17|5216.17|5253.98|5215.98|5254.31|5216.31|5253.98|5215.98|9
1607772380000|2020-12-12 11:26:20|5254.08|5216.08|5253.49|5215.49|5254.12|5216.12|5253.49|5215.49|10
1607772390000|2020-12-12 11:26:30|5253.08|5215.08|5252.2|5214.2|5253.08|5215.08|5252.13|5214.13|10
1607772400000|2020-12-12 11:26:40|5252.17|5214.17|5252.73|5214.73|5252.75|5214.75|5252.17|5214.17|10
1607772410000|2020-12-12 11:26:50|5252.55|5214.55|5252.95|5214.95|5253.02|5215.02|5252.55|5214.55|10
1607772420000|2020-12-12 11:27:00|5252.96|5214.96|5253.02|5215.02|5253.16|5215.16|5252.9|5214.9|9
1607772430000|2020-12-12 11:27:10|5253.23|5215.23|5252.99|5214.99|5253.27|5215.27|5252.99|5214.99|10
1607772440000|2020-12-12 11:27:20|5253.06|5215.06|5252.64|5214.64|5253.26|5215.26|5252.64|5214.64|10
1607772450000|2020-12-12 11:27:30|5252.61|5214.61|5252.84|5214.84|5252.98|5214.98|5252.61|5214.61|9
1607772460000|2020-12-12 11:27:40|5252.74|5214.74|5252.52|5214.52|5252.74|5214.74|5252.52|5214.52|9
1607772470000|2020-12-12 11:27:50|5252.43|5214.43|5252.06|5214.06|5252.43|5214.43|5252.04|5214.04|10
1607772480000|2020-12-12 11:28:00|5251.91|5213.91|5251.84|5213.84|5252.01|5214.01|5251.8|5213.8|8
1607772490000|2020-12-12 11:28:10|5251.83|5213.83|5251.85|5213.85|5252.21|5214.21|5251.83|5213.83|8
1607772500000|2020-12-12 11:28:20|5251.88|5213.88|5251.31|5213.31|5251.94|5213.94|5251.27|5213.27|10
1607772510000|2020-12-12 11:28:30|5251.17|5213.17|5251.26|5213.26|5251.47|5213.47|5251.07|5213.07|10
1607772520000|2020-12-12 11:28:40|5251.41|5213.41|5251.37|5213.37|5251.67|5213.67|5251.28|5213.28|10
1607772530000|2020-12-12 11:28:50|5251.5|5213.5|5251.28|5213.28|5251.63|5213.63|5251.28|5213.28|8
1607772540000|2020-12-12 11:29:00|5251.44|5213.44|5251.47|5213.47|5251.48|5213.48|5251.24|5213.24|9
1607772550000|2020-12-12 11:29:10|5251.55|5213.55|5251.49|5213.49|5251.59|5213.59|5251.46|5213.46|9
1607772560000|2020-12-12 11:29:20|5251.45|5213.45|5251.15|5213.15|5251.54|5213.54|5251.01|5213.01|10
1607772570000|2020-12-12 11:29:30|5251.34|5213.34|5251.02|5213.02|5251.36|5213.36|5251.02|5213.02|9
1607772580000|2020-12-12 11:29:40|5250.86|5212.86|5251.17|5213.17|5251.17|5213.17|5250.86|5212.86|7
1607772590000|2020-12-12 11:29:50|5251.16|5213.16|5250.69|5212.69|5251.16|5213.16|5250.49|5212.49|8
1607772600000|2020-12-12 11:30:00|5250.68|5212.68|5250.7|5212.7|5250.96|5212.96|5250.59|5212.59|9
1607772610000|2020-12-12 11:30:10|5250.74|5212.74|5250.39|5212.39|5250.98|5212.98|5250.39|5212.39|9
1607772620000|2020-12-12 11:30:20|5250.3|5212.3|5250.32|5212.32|5250.63|5212.63|5250.27|5212.27|9
1607772630000|2020-12-12 11:30:30|5250.35|5212.35|5250.44|5212.44|5250.51|5212.51|5250.23|5212.23|10
1607772640000|2020-12-12 11:30:40|5250.07|5212.07|5249.98|5211.98|5250.08|5212.08|5249.97|5211.97|8
1607772650000|2020-12-12 11:30:50|5249.99|5211.99|5250.41|5212.41|5250.41|5212.41|5249.99|5211.99|8
1607772660000|2020-12-12 11:31:00|5250.42|5212.42|5250.88|5212.88|5250.88|5212.88|5250.23|5212.23|10
1607772670000|2020-12-12 11:31:10|5250.92|5212.92|5250.88|5212.88|5251.18|5213.18|5250.68|5212.68|10
1607772680000|2020-12-12 11:31:20|5250.86|5212.86|5250.32|5212.32|5250.87|5212.87|5250.32|5212.32|9
1607772690000|2020-12-12 11:31:30|5250.25|5212.25|5250.57|5212.57|5250.57|5212.57|5250.25|5212.25|7
1607772700000|2020-12-12 11:31:40|5250.58|5212.58|5251.98|5213.98|5252.28|5214.28|5250.46|5212.46|9
1607772710000|2020-12-12 11:31:50|5251.84|5213.84|5251.69|5213.69|5251.85|5213.85|5251.58|5213.58|10
1607772720000|2020-12-12 11:32:00|5251.76|5213.76|5251.29|5213.29|5251.88|5213.88|5251.29|5213.29|9
1607772730000|2020-12-12 11:32:10|5251.33|5213.33|5251.49|5213.49|5251.49|5213.49|5251.22|5213.22|8
1607772740000|2020-12-12 11:32:20|5251.5|5213.5|5251.18|5213.18|5251.65|5213.65|5251.16|5213.16|10
1607772750000|2020-12-12 11:32:30|5250.97|5212.97|5250.89|5212.89|5251.14|5213.14|5250.87|5212.87|7
1607772760000|2020-12-12 11:32:40|5250.85|5212.85|5250.49|5212.49|5250.85|5212.85|5250.49|5212.49|9
1607772770000|2020-12-12 11:32:50|5250.5|5212.5|5250.87|5212.87|5250.87|5212.87|5250.5|5212.5|9
1607772780000|2020-12-12 11:33:00|5250.88|5212.88|5251.41|5213.41|5251.62|5213.62|5250.88|5212.88|10
1607772790000|2020-12-12 11:33:10|5250.79|5212.79|5250.79|5212.79|5251.17|5213.17|5250.73|5212.73|9
1607772800000|2020-12-12 11:33:20|5250.82|5212.82|5251.23|5213.23|5251.47|5213.47|5250.79|5212.79|9
1607772810000|2020-12-12 11:33:30|5251.25|5213.25|5251.17|5213.17|5251.3|5213.3|5251.07|5213.07|9
1607772820000|2020-12-12 11:33:40|5251.21|5213.21|5251.41|5213.41|5251.43|5213.43|5251.21|5213.21|8
1607772830000|2020-12-12 11:33:50|5251.51|5213.51|5251.47|5213.47|5251.68|5213.68|5251.47|5213.47|9
1607772840000|2020-12-12 11:34:00|5251.49|5213.49|5252.06|5214.06|5252.09|5214.09|5251.02|5213.02|8
1607772850000|2020-12-12 11:34:10|5252|5214|5250.92|5212.92|5252.13|5214.13|5250.67|5212.67|9
1607772860000|2020-12-12 11:34:20|5250.77|5212.77|5250.6|5212.6|5250.77|5212.77|5250.46|5212.46|7
1607772870000|2020-12-12 11:34:30|5250.66|5212.66|5250.86|5212.86|5250.9|5212.9|5250.65|5212.65|10
1607772880000|2020-12-12 11:34:40|5250.7|5212.7|5251.02|5213.02|5251.02|5213.02|5250.57|5212.57|8
1607772890000|2020-12-12 11:34:50|5250.94|5212.94|5250.69|5212.69|5251.1|5213.1|5250.69|5212.69|7
1607772900000|2020-12-12 11:35:00|5250.68|5212.68|5250.49|5212.49|5250.82|5212.82|5250.46|5212.46|9
1607772910000|2020-12-12 11:35:10|5250.53|5212.53|5251.3|5213.3|5251.3|5213.3|5250.41|5212.41|9
1607772920000|2020-12-12 11:35:20|5251.4|5213.4|5252.8|5214.8|5252.82|5214.82|5251.4|5213.4|9
1607772930000|2020-12-12 11:35:30|5252.81|5214.81|5253.58|5215.58|5253.58|5215.58|5252.81|5214.81|10
1607772940000|2020-12-12 11:35:40|5253.86|5215.86|5254.29|5216.29|5254.29|5216.29|5253.85|5215.85|10
1607772950000|2020-12-12 11:35:50|5254.28|5216.28|5254.43|5216.43|5254.43|5216.43|5253.92|5215.92|10
1607772960000|2020-12-12 11:36:00|5253.89|5215.89|5254.35|5216.35|5254.58|5216.58|5253.89|5215.89|7
1607772970000|2020-12-12 11:36:10|5254.5|5216.5|5255.03|5217.03|5255.03|5217.03|5254.5|5216.5|8
1607772980000|2020-12-12 11:36:20|5254.85|5216.85|5256.21|5218.21|5256.21|5218.21|5254.85|5216.85|10
1607772990000|2020-12-12 11:36:30|5256.27|5218.27|5256.93|5218.93|5256.93|5218.93|5256.27|5218.27|9
1607773000000|2020-12-12 11:36:40|5257.36|5219.36|5256.81|5218.81|5258.29|5220.29|5256.81|5218.81|9
1607773010000|2020-12-12 11:36:50|5257.39|5219.39|5257.54|5219.54|5257.65|5219.65|5257.29|5219.29|10
1607773020000|2020-12-12 11:37:00|5257.63|5219.63|5257.45|5219.45|5257.84|5219.84|5257.45|5219.45|10
1607773030000|2020-12-12 11:37:10|5257.66|5219.66|5258.18|5220.18|5258.29|5220.29|5257.66|5219.66|9
1607773040000|2020-12-12 11:37:20|5258.29|5220.29|5260.05|5222.05|5260.05|5222.05|5258.29|5220.29|9
1607773050000|2020-12-12 11:37:30|5260.11|5222.11|5261.85|5223.85|5261.85|5223.85|5260.11|5222.11|9
1607773060000|2020-12-12 11:37:40|5262.07|5224.07|5262.38|5224.38|5262.76|5224.76|5262.07|5224.07|10
1607773070000|2020-12-12 11:37:50|5262.46|5224.46|5262.54|5224.54|5262.57|5224.57|5262.33|5224.33|8
1607773080000|2020-12-12 11:38:00|5262.6|5224.6|5262.81|5224.81|5262.81|5224.81|5262.56|5224.56|9
1607773090000|2020-12-12 11:38:10|5262.88|5224.88|5263.58|5225.58|5263.58|5225.58|5262.88|5224.88|9
1607773100000|2020-12-12 11:38:20|5263.73|5225.73|5264.2|5226.2|5264.21|5226.21|5263.73|5225.73|9
1607773110000|2020-12-12 11:38:30|5264.25|5226.25|5264.46|5226.46|5264.46|5226.46|5263.99|5225.99|10
1607773120000|2020-12-12 11:38:40|5264.54|5226.54|5265.56|5227.56|5265.56|5227.56|5264.54|5226.54|9
1607773130000|2020-12-12 11:38:50|5265.57|5227.57|5265.69|5227.69|5265.71|5227.71|5265.45|5227.45|8
1607773140000|2020-12-12 11:39:00|5265.66|5227.66|5264.53|5226.53|5265.66|5227.66|5264.53|5226.53|10
1607773150000|2020-12-12 11:39:10|5264.28|5226.28|5263.83|5225.83|5264.28|5226.28|5263.45|5225.45|9
1607773160000|2020-12-12 11:39:20|5263.94|5225.94|5264.13|5226.13|5264.27|5226.27|5263.94|5225.94|8
1607773170000|2020-12-12 11:39:30|5264.15|5226.15|5263.69|5225.69|5264.25|5226.25|5263.69|5225.69|9
1607773180000|2020-12-12 11:39:40|5263.63|5225.63|5263.41|5225.41|5264.49|5226.49|5263.41|5225.41|8
1607773190000|2020-12-12 11:39:50|5263.1|5225.1|5263.26|5225.26|5263.26|5225.26|5262.68|5224.68|9
1607773200000|2020-12-12 11:40:00|5263.42|5225.42|5264.07|5226.07|5264.07|5226.07|5263.21|5225.21|10
1607773210000|2020-12-12 11:40:10|5263.89|5225.89|5263.94|5225.94|5264.22|5226.22|5263.89|5225.89|9
1607773220000|2020-12-12 11:40:20|5264.13|5226.13|5264.61|5226.61|5264.76|5226.76|5264.13|5226.13|9
1607773230000|2020-12-12 11:40:30|5264.54|5226.54|5264.12|5226.12|5264.54|5226.54|5264.1|5226.1|9
1607773240000|2020-12-12 11:40:40|5263.95|5225.95|5264.31|5226.31|5264.31|5226.31|5263.95|5225.95|9
1607773250000|2020-12-12 11:40:50|5264.54|5226.54|5265.52|5227.52|5265.52|5227.52|5264.36|5226.36|9
1607773260000|2020-12-12 11:41:00|5265.7|5227.7|5265.77|5227.77|5265.9|5227.9|5265.65|5227.65|10
1607773270000|2020-12-12 11:41:10|5266.18|5228.18|5265.66|5227.66|5266.19|5228.19|5265.66|5227.66|9
1607773280000|2020-12-12 11:41:20|5265.52|5227.52|5264.55|5226.55|5265.52|5227.52|5264.55|5226.55|9
1607773290000|2020-12-12 11:41:30|5264.3|5226.3|5263.89|5225.89|5264.3|5226.3|5263.8|5225.8|10
1607773300000|2020-12-12 11:41:40|5263.82|5225.82|5263.72|5225.72|5263.98|5225.98|5263.7|5225.7|10
1607773310000|2020-12-12 11:41:50|5263.86|5225.86|5265.13|5227.13|5265.13|5227.13|5263.86|5225.86|10
1607773320000|2020-12-12 11:42:00|5265.15|5227.15|5265.66|5227.66|5265.81|5227.81|5265.15|5227.15|10
1607773330000|2020-12-12 11:42:10|5265.57|5227.57|5265.72|5227.72|5266.24|5228.24|5265.57|5227.57|10
1607773340000|2020-12-12 11:42:20|5265.37|5227.37|5264.54|5226.54|5265.37|5227.37|5264.44|5226.44|10
1607773350000|2020-12-12 11:42:30|5264.79|5226.79|5265|5227|5265|5227|5264.55|5226.55|10
1607773360000|2020-12-12 11:42:40|5265.02|5227.02|5265.92|5227.92|5265.92|5227.92|5265.02|5227.02|10
1607773370000|2020-12-12 11:42:50|5265.88|5227.88|5265.44|5227.44|5265.91|5227.91|5265.44|5227.44|10
1607773380000|2020-12-12 11:43:00|5265.42|5227.42|5265.94|5227.94|5265.94|5227.94|5265.42|5227.42|10
1607773390000|2020-12-12 11:43:10|5265.96|5227.96|5265.91|5227.91|5265.96|5227.96|5265.85|5227.85|7
1607773400000|2020-12-12 11:43:20|5265.69|5227.69|5265.54|5227.54|5265.74|5227.74|5265.43|5227.43|10
1607773410000|2020-12-12 11:43:30|5264.98|5226.98|5265.16|5227.16|5265.16|5227.16|5264.94|5226.94|10
1607773420000|2020-12-12 11:43:40|5264.97|5226.97|5265.17|5227.17|5265.17|5227.17|5264.93|5226.93|10
1607773430000|2020-12-12 11:43:50|5265.13|5227.13|5265.14|5227.14|5265.14|5227.14|5265.02|5227.02|9
1607773440000|2020-12-12 11:44:00|5265.09|5227.09|5264.88|5226.88|5265.28|5227.28|5264.86|5226.86|10
1607773450000|2020-12-12 11:44:10|5264.94|5226.94|5265.07|5227.07|5265.19|5227.19|5264.94|5226.94|10
1607773460000|2020-12-12 11:44:20|5265.06|5227.06|5265.02|5227.02|5265.12|5227.12|5264.9|5226.9|8
1607773470000|2020-12-12 11:44:30|5265.06|5227.06|5263.62|5225.62|5265.06|5227.06|5263.62|5225.62|10
1607773480000|2020-12-12 11:44:40|5263.45|5225.45|5263.11|5225.11|5263.56|5225.56|5263.11|5225.11|10
1607773490000|2020-12-12 11:44:50|5263.09|5225.09|5262.39|5224.39|5263.09|5225.09|5262.39|5224.39|8
1607773500000|2020-12-12 11:45:00|5262.51|5224.51|5261.81|5223.81|5262.6|5224.6|5261.81|5223.81|9
1607773510000|2020-12-12 11:45:10|5261.76|5223.76|5260.71|5222.71|5261.76|5223.76|5260.71|5222.71|10
1607773520000|2020-12-12 11:45:20|5260.57|5222.57|5259.91|5221.91|5260.57|5222.57|5259.78|5221.78|10
1607773530000|2020-12-12 11:45:30|5259.76|5221.76|5258.48|5220.48|5259.76|5221.76|5258.48|5220.48|9
1607773540000|2020-12-12 11:45:40|5258.31|5220.31|5257.69|5219.69|5258.31|5220.31|5257.69|5219.69|7
1607773550000|2020-12-12 11:45:50|5257.71|5219.71|5257.2|5219.2|5257.71|5219.71|5256.99|5218.99|10
1607773560000|2020-12-12 11:46:00|5257.16|5219.16|5256.88|5218.88|5257.16|5219.16|5256.67|5218.67|10
1607773570000|2020-12-12 11:46:10|5256.87|5218.87|5255.82|5217.82|5256.87|5218.87|5255.82|5217.82|10
1607773580000|2020-12-12 11:46:20|5255.75|5217.75|5254.93|5216.93|5255.81|5217.81|5254.93|5216.93|10
1607773590000|2020-12-12 11:46:30|5254.91|5216.91|5254.87|5216.87|5255.14|5217.14|5254.59|5216.59|10
1607773600000|2020-12-12 11:46:40|5254.88|5216.88|5254.8|5216.8|5254.99|5216.99|5254.77|5216.77|6
1607773610000|2020-12-12 11:46:50|5254.88|5216.88|5254.54|5216.54|5254.9|5216.9|5254.54|5216.54|9
1607773620000|2020-12-12 11:47:00|5254.56|5216.56|5256.26|5218.26|5256.26|5218.26|5254.54|5216.54|9
1607773630000|2020-12-12 11:47:10|5257.27|5219.27|5259.7|5221.7|5259.79|5221.79|5257.27|5219.27|10
1607773640000|2020-12-12 11:47:20|5259.49|5221.49|5258.8|5220.8|5259.49|5221.49|5258.42|5220.42|10
1607773650000|2020-12-12 11:47:30|5259.12|5221.12|5260.29|5222.29|5260.29|5222.29|5259.12|5221.12|9
1607773660000|2020-12-12 11:47:40|5260.24|5222.24|5260.25|5222.25|5260.37|5222.37|5259.89|5221.89|9
1607773670000|2020-12-12 11:47:50|5260.61|5222.61|5262.59|5224.59|5262.93|5224.93|5260.61|5222.61|10
1607773680000|2020-12-12 11:48:00|5262.73|5224.73|5263.47|5225.47|5263.55|5225.55|5262.73|5224.73|10
1607773690000|2020-12-12 11:48:10|5263.44|5225.44|5263.31|5225.31|5263.58|5225.58|5263.1|5225.1|10
1607773700000|2020-12-12 11:48:20|5263.57|5225.57|5264.82|5226.82|5264.82|5226.82|5263.56|5225.56|10
1607773710000|2020-12-12 11:48:30|5264.76|5226.76|5265.46|5227.46|5265.48|5227.48|5264.48|5226.48|10
1607773720000|2020-12-12 11:48:40|5265.73|5227.73|5265.96|5227.96|5266.38|5228.38|5265.73|5227.73|9
1607773730000|2020-12-12 11:48:50|5266.02|5228.02|5263.43|5225.43|5266.03|5228.03|5263.31|5225.31|10
1607773740000|2020-12-12 11:49:00|5263.18|5225.18|5263.78|5225.78|5263.83|5225.83|5263.18|5225.18|10
1607773750000|2020-12-12 11:49:10|5263.88|5225.88|5263.88|5225.88|5264.19|5226.19|5263.78|5225.78|8
1607773760000|2020-12-12 11:49:20|5263.81|5225.81|5263.82|5225.82|5263.86|5225.86|5263.52|5225.52|10
1607773770000|2020-12-12 11:49:30|5263.78|5225.78|5264.46|5226.46|5264.46|5226.46|5263.78|5225.78|10
1607773780000|2020-12-12 11:49:40|5264.88|5226.88|5265.28|5227.28|5265.28|5227.28|5264.88|5226.88|8
1607773790000|2020-12-12 11:49:50|5265.1|5227.1|5265.13|5227.13|5265.28|5227.28|5265.09|5227.09|8
1607773800000|2020-12-12 11:50:00|5265.08|5227.08|5265.33|5227.33|5265.43|5227.43|5265.08|5227.08|9
1607773810000|2020-12-12 11:50:10|5265.32|5227.32|5266|5228|5266|5228|5265.32|5227.32|9
1607773820000|2020-12-12 11:50:20|5266.07|5228.07|5265.98|5227.98|5266.27|5228.27|5265.94|5227.94|10
1607773830000|2020-12-12 11:50:30|5265.83|5227.83|5264.96|5226.96|5266.06|5228.06|5264.96|5226.96|10
1607773840000|2020-12-12 11:50:40|5264.84|5226.84|5264.48|5226.48|5264.87|5226.87|5264.45|5226.45|9
1607773850000|2020-12-12 11:50:50|5263.46|5225.46|5262.96|5224.96|5263.46|5225.46|5262.95|5224.95|8
1607773860000|2020-12-12 11:51:00|5262.95|5224.95|5263.35|5225.35|5263.4|5225.4|5262.88|5224.88|8
1607773870000|2020-12-12 11:51:10|5263.39|5225.39|5264.47|5226.47|5264.47|5226.47|5263.36|5225.36|10
1607773880000|2020-12-12 11:51:20|5264.44|5226.44|5264.36|5226.36|5264.95|5226.95|5264.2|5226.2|10
1607773890000|2020-12-12 11:51:30|5264.37|5226.37|5264.13|5226.13|5264.38|5226.38|5264.05|5226.05|10
1607773900000|2020-12-12 11:51:40|5264.06|5226.06|5263.9|5225.9|5264.06|5226.06|5263.83|5225.83|10
1607773910000|2020-12-12 11:51:50|5263.88|5225.88|5263.68|5225.68|5263.96|5225.96|5263.68|5225.68|10
1607773920000|2020-12-12 11:52:00|5263.73|5225.73|5263.47|5225.47|5263.73|5225.73|5263.46|5225.46|10
1607773930000|2020-12-12 11:52:10|5263.68|5225.68|5263.77|5225.77|5263.77|5225.77|5263.62|5225.62|8
1607773940000|2020-12-12 11:52:20|5263.64|5225.64|5263.57|5225.57|5263.77|5225.77|5263.5|5225.5|9
1607773950000|2020-12-12 11:52:30|5263.76|5225.76|5264.26|5226.26|5264.26|5226.26|5263.76|5225.76|10
1607773960000|2020-12-12 11:52:40|5264.23|5226.23|5264.21|5226.21|5264.23|5226.23|5264.05|5226.05|9
1607773970000|2020-12-12 11:52:50|5264.24|5226.24|5264.51|5226.51|5264.62|5226.62|5264.15|5226.15|9
1607773980000|2020-12-12 11:53:00|5264.43|5226.43|5264.8|5226.8|5264.8|5226.8|5264.43|5226.43|10
1607773990000|2020-12-12 11:53:10|5264.94|5226.94|5265.02|5227.02|5265.15|5227.15|5264.79|5226.79|10
1607774000000|2020-12-12 11:53:20|5265.21|5227.21|5265.13|5227.13|5265.25|5227.25|5264.96|5226.96|9
1607774010000|2020-12-12 11:53:30|5265.14|5227.14|5265.25|5227.25|5265.44|5227.44|5265.14|5227.14|9
1607774020000|2020-12-12 11:53:40|5265.5|5227.5|5264.76|5226.76|5265.5|5227.5|5264.76|5226.76|9
1607774030000|2020-12-12 11:53:50|5264.84|5226.84|5264.76|5226.76|5265.08|5227.08|5264.76|5226.76|10
1607774040000|2020-12-12 11:54:00|5264.61|5226.61|5262.92|5224.92|5264.61|5226.61|5262.92|5224.92|10
1607774050000|2020-12-12 11:54:10|5262.81|5224.81|5261.69|5223.69|5262.81|5224.81|5261.66|5223.66|10
1607774060000|2020-12-12 11:54:20|5261.52|5223.52|5261.24|5223.24|5261.6|5223.6|5261.17|5223.17|10
1607774070000|2020-12-12 11:54:30|5261.28|5223.28|5260.72|5222.72|5261.28|5223.28|5260.66|5222.66|10
1607774080000|2020-12-12 11:54:40|5260.82|5222.82|5261.22|5223.22|5261.22|5223.22|5260.72|5222.72|10
1607774090000|2020-12-12 11:54:50|5260.96|5222.96|5260.44|5222.44|5261.11|5223.11|5260.44|5222.44|10
1607774100000|2020-12-12 11:55:00|5260.43|5222.43|5259.74|5221.74|5260.43|5222.43|5259.74|5221.74|10
1607774110000|2020-12-12 11:55:10|5259.67|5221.67|5259.63|5221.63|5259.83|5221.83|5259.47|5221.47|9
1607774120000|2020-12-12 11:55:20|5259.62|5221.62|5261.94|5223.94|5261.94|5223.94|5259.62|5221.62|9
1607774130000|2020-12-12 11:55:30|5262.29|5224.29|5262.53|5224.53|5263.11|5225.11|5262.29|5224.29|8
1607774140000|2020-12-12 11:55:40|5262.38|5224.38|5263.03|5225.03|5263.03|5225.03|5262.38|5224.38|10
1607774150000|2020-12-12 11:55:50|5263.14|5225.14|5263.35|5225.35|5263.39|5225.39|5263.1|5225.1|7
1607774160000|2020-12-12 11:56:00|5263.45|5225.45|5263.6|5225.6|5263.6|5225.6|5263.37|5225.37|9
1607774170000|2020-12-12 11:56:10|5263.84|5225.84|5264.34|5226.34|5264.36|5226.36|5263.84|5225.84|10
1607774180000|2020-12-12 11:56:20|5264.44|5226.44|5265.27|5227.27|5265.27|5227.27|5264.44|5226.44|8
1607774190000|2020-12-12 11:56:30|5265.21|5227.21|5265.03|5227.03|5265.21|5227.21|5264.87|5226.87|9
1607774200000|2020-12-12 11:56:40|5265.14|5227.14|5265.23|5227.23|5265.24|5227.24|5265.04|5227.04|9
1607774210000|2020-12-12 11:56:50|5264.89|5226.89|5264.92|5226.92|5265.04|5227.04|5264.8|5226.8|9
1607774220000|2020-12-12 11:57:00|5264.8|5226.8|5265.52|5227.52|5265.52|5227.52|5264.8|5226.8|10
1607774230000|2020-12-12 11:57:10|5265.56|5227.56|5265.56|5227.56|5265.79|5227.79|5265.56|5227.56|10
1607774240000|2020-12-12 11:57:20|5265.57|5227.57|5265.36|5227.36|5265.59|5227.59|5265.01|5227.01|10
1607774250000|2020-12-12 11:57:30|5265.35|5227.35|5265.68|5227.68|5265.73|5227.73|5265.34|5227.34|10
1607774260000|2020-12-12 11:57:40|5265.33|5227.33|5264.84|5226.84|5265.46|5227.46|5264.81|5226.81|10
1607774270000|2020-12-12 11:57:50|5264.87|5226.87|5265.07|5227.07|5265.07|5227.07|5264.73|5226.73|9
1607774280000|2020-12-12 11:58:00|5265.23|5227.23|5265.38|5227.38|5265.42|5227.42|5265.13|5227.13|9
1607774290000|2020-12-12 11:58:10|5265.48|5227.48|5265.62|5227.62|5265.76|5227.76|5265.48|5227.48|8
1607774300000|2020-12-12 11:58:20|5265.52|5227.52|5265.65|5227.65|5265.77|5227.77|5265.42|5227.42|10
1607774310000|2020-12-12 11:58:30|5265.66|5227.66|5265.86|5227.86|5265.89|5227.89|5265.62|5227.62|10
1607774320000|2020-12-12 11:58:40|5265.82|5227.82|5266.4|5228.4|5266.4|5228.4|5265.72|5227.72|10
1607774330000|2020-12-12 11:58:50|5266.47|5228.47|5267.12|5229.12|5267.12|5229.12|5266.47|5228.47|10
1607774340000|2020-12-12 11:59:00|5267.19|5229.19|5267.71|5229.71|5267.89|5229.89|5267.19|5229.19|10
1607774350000|2020-12-12 11:59:10|5267.72|5229.72|5267.64|5229.64|5267.82|5229.82|5267.62|5229.62|10
1607774360000|2020-12-12 11:59:20|5267.72|5229.72|5267.07|5229.07|5267.95|5229.95|5267.07|5229.07|9
1607774370000|2020-12-12 11:59:30|5267.22|5229.22|5266.76|5228.76|5267.22|5229.22|5266.76|5228.76|10
1607774380000|2020-12-12 11:59:40|5266.54|5228.54|5267|5229|5267.01|5229.01|5266.54|5228.54|10
1607774390000|2020-12-12 11:59:50|5266.99|5228.99|5268.32|5230.32|5268.32|5230.32|5266.99|5228.99|9
1607774400000|2020-12-12 12:00:00|5268.17|5230.17|5269.22|5231.22|5269.22|5231.22|5268.17|5230.17|9
1607774410000|2020-12-12 12:00:10|5269.17|5231.17|5269.86|5231.86|5270.06|5232.06|5269.17|5231.17|9
1607774420000|2020-12-12 12:00:20|5269.88|5231.88|5271.42|5233.42|5271.56|5233.56|5269.88|5231.88|10
1607774430000|2020-12-12 12:00:30|5271.57|5233.57|5273.37|5235.37|5273.37|5235.37|5271.57|5233.57|10
1607774440000|2020-12-12 12:00:40|5273.51|5235.51|5272.97|5234.97|5273.53|5235.53|5272.89|5234.89|10
1607774450000|2020-12-12 12:00:50|5272.14|5234.14|5270.52|5232.52|5272.14|5234.14|5270.52|5232.52|9
1607774460000|2020-12-12 12:01:00|5270.34|5232.34|5271.6|5233.6|5271.6|5233.6|5269.92|5231.92|9
1607774470000|2020-12-12 12:01:10|5271.59|5233.59|5273.08|5235.08|5273.08|5235.08|5271.59|5233.59|10
1607774480000|2020-12-12 12:01:20|5273.03|5235.03|5274.57|5236.57|5274.57|5236.57|5273.03|5235.03|9
1607774490000|2020-12-12 12:01:30|5274.64|5236.64|5274.02|5236.02|5274.66|5236.66|5274.02|5236.02|10
1607774500000|2020-12-12 12:01:40|5273.96|5235.96|5273.52|5235.52|5273.96|5235.96|5273.18|5235.18|10
1607774510000|2020-12-12 12:01:50|5273.15|5235.15|5272.96|5234.96|5273.27|5235.27|5272.9|5234.9|10
1607774520000|2020-12-12 12:02:00|5273.19|5235.19|5272.92|5234.92|5273.19|5235.19|5272.63|5234.63|10
1607774530000|2020-12-12 12:02:10|5272.95|5234.95|5272.5|5234.5|5272.95|5234.95|5272.4|5234.4|10
1607774540000|2020-12-12 12:02:20|5272.53|5234.53|5271.14|5233.14|5272.53|5234.53|5271.14|5233.14|10
1607774550000|2020-12-12 12:02:30|5271.21|5233.21|5270.66|5232.66|5271.21|5233.21|5270.59|5232.59|10
1607774560000|2020-12-12 12:02:40|5270.58|5232.58|5270.28|5232.28|5270.58|5232.58|5270.27|5232.27|9
1607774570000|2020-12-12 12:02:50|5270.45|5232.45|5270.32|5232.32|5270.45|5232.45|5269.95|5231.95|9
1607774580000|2020-12-12 12:03:00|5270.43|5232.43|5270.07|5232.07|5270.44|5232.44|5270.07|5232.07|10
1607774590000|2020-12-12 12:03:10|5270.05|5232.05|5269.77|5231.77|5270.05|5232.05|5269.74|5231.74|10
1607774600000|2020-12-12 12:03:20|5269.72|5231.72|5270.28|5232.28|5270.3|5232.3|5269.59|5231.59|10
1607774610000|2020-12-12 12:03:30|5270.26|5232.26|5269.69|5231.69|5270.26|5232.26|5269.63|5231.63|9
1607774620000|2020-12-12 12:03:40|5269.61|5231.61|5268.77|5230.77|5269.61|5231.61|5268.69|5230.69|10
1607774630000|2020-12-12 12:03:50|5268.73|5230.73|5268.84|5230.84|5268.99|5230.99|5268.72|5230.72|10
1607774640000|2020-12-12 12:04:00|5268.54|5230.54|5268.77|5230.77|5268.86|5230.86|5268.42|5230.42|10
1607774650000|2020-12-12 12:04:10|5268.82|5230.82|5268.31|5230.31|5268.86|5230.86|5268.31|5230.31|7
1607774660000|2020-12-12 12:04:20|5268.41|5230.41|5269.21|5231.21|5269.27|5231.27|5268.41|5230.41|9
1607774670000|2020-12-12 12:04:30|5269.25|5231.25|5269.64|5231.64|5269.69|5231.69|5268.99|5230.99|10
1607774680000|2020-12-12 12:04:40|5269.68|5231.68|5269.17|5231.17|5269.77|5231.77|5269.17|5231.17|9
1607774690000|2020-12-12 12:04:50|5269.01|5231.01|5269.97|5231.97|5270.01|5232.01|5268.75|5230.75|10
1607774700000|2020-12-12 12:05:00|5270.06|5232.06|5268.14|5230.14|5270.06|5232.06|5268.13|5230.13|10
1607774710000|2020-12-12 12:05:10|5268.19|5230.19|5268.43|5230.43|5268.49|5230.49|5268.19|5230.19|10
1607774720000|2020-12-12 12:05:20|5268.75|5230.75|5269.5|5231.5|5269.5|5231.5|5268.35|5230.35|10
1607774730000|2020-12-12 12:05:30|5269.58|5231.58|5269.21|5231.21|5269.58|5231.58|5268.99|5230.99|10
1607774740000|2020-12-12 12:05:40|5269.1|5231.1|5267.74|5229.74|5269.1|5231.1|5267.74|5229.74|10
1607774750000|2020-12-12 12:05:50|5267.25|5229.25|5265.76|5227.76|5267.25|5229.25|5265.76|5227.76|10
1607774760000|2020-12-12 12:06:00|5265.72|5227.72|5265.84|5227.84|5266.13|5228.13|5265.72|5227.72|10
1607774770000|2020-12-12 12:06:10|5265.81|5227.81|5266.1|5228.1|5266.39|5228.39|5265.81|5227.81|9
1607774780000|2020-12-12 12:06:20|5266.54|5228.54|5265.97|5227.97|5266.54|5228.54|5265.97|5227.97|9
1607774790000|2020-12-12 12:06:30|5266.06|5228.06|5264.91|5226.91|5266.06|5228.06|5264.91|5226.91|10
1607774800000|2020-12-12 12:06:40|5264.82|5226.82|5264.97|5226.97|5265.22|5227.22|5264.53|5226.53|10
1607774810000|2020-12-12 12:06:50|5264.92|5226.92|5263.33|5225.33|5264.92|5226.92|5263.3|5225.3|10
1607774820000|2020-12-12 12:07:00|5263.26|5225.26|5262.76|5224.76|5263.26|5225.26|5262.76|5224.76|9
1607774830000|2020-12-12 12:07:10|5262.77|5224.77|5262|5224|5262.77|5224.77|5262|5224|8
1607774840000|2020-12-12 12:07:20|5262.25|5224.25|5262.63|5224.63|5262.63|5224.63|5262.25|5224.25|8
1607774850000|2020-12-12 12:07:30|5262.64|5224.64|5261.94|5223.94|5262.65|5224.65|5261.87|5223.87|10
1607774860000|2020-12-12 12:07:40|5261.89|5223.89|5261.44|5223.44|5261.93|5223.93|5261.4|5223.4|9
1607774870000|2020-12-12 12:07:50|5261.45|5223.45|5261.65|5223.65|5261.69|5223.69|5261.43|5223.43|10
1607774880000|2020-12-12 12:08:00|5261.75|5223.75|5262.47|5224.47|5262.47|5224.47|5261.47|5223.47|8
1607774890000|2020-12-12 12:08:10|5262.62|5224.62|5262.67|5224.67|5262.78|5224.78|5262.52|5224.52|6
1607774900000|2020-12-12 12:08:20|5262.65|5224.65|5263.67|5225.67|5263.67|5225.67|5262.65|5224.65|10
1607774910000|2020-12-12 12:08:30|5263.66|5225.66|5264.12|5226.12|5264.28|5226.28|5263.66|5225.66|10
1607774920000|2020-12-12 12:08:40|5264.06|5226.06|5264.4|5226.4|5264.57|5226.57|5263.76|5225.76|10
1607774930000|2020-12-12 12:08:50|5264.38|5226.38|5264.66|5226.66|5264.75|5226.75|5264.38|5226.38|10
1607774940000|2020-12-12 12:09:00|5264.72|5226.72|5264.98|5226.98|5264.98|5226.98|5264.5|5226.5|9
1607774950000|2020-12-12 12:09:10|5265.02|5227.02|5263.61|5225.61|5265.02|5227.02|5263.61|5225.61|8
1607774960000|2020-12-12 12:09:20|5264.73|5226.73|5264.57|5226.57|5264.73|5226.73|5264.27|5226.27|10
1607774970000|2020-12-12 12:09:30|5264.6|5226.6|5264.27|5226.27|5264.71|5226.71|5264.11|5226.11|10
1607774980000|2020-12-12 12:09:40|5264.09|5226.09|5264.28|5226.28|5264.33|5226.33|5264.03|5226.03|9
1607774990000|2020-12-12 12:09:50|5264.13|5226.13|5265.25|5227.25|5265.39|5227.39|5264.13|5226.13|10
1607775000000|2020-12-12 12:10:00|5265.08|5227.08|5264.52|5226.52|5265.17|5227.17|5264.52|5226.52|10
1607775010000|2020-12-12 12:10:10|5263.94|5225.94|5263.55|5225.55|5263.96|5225.96|5263.55|5225.55|10
1607775020000|2020-12-12 12:10:20|5263.8|5225.8|5264.37|5226.37|5264.5|5226.5|5263.8|5225.8|10
1607775030000|2020-12-12 12:10:30|5264.55|5226.55|5264.6|5226.6|5264.76|5226.76|5264.55|5226.55|9
1607775040000|2020-12-12 12:10:40|5264.61|5226.61|5264.39|5226.39|5264.63|5226.63|5264.23|5226.23|10
1607775050000|2020-12-12 12:10:50|5264.35|5226.35|5264.35|5226.35|5264.56|5226.56|5264.35|5226.35|8
1607775060000|2020-12-12 12:11:00|5264.38|5226.38|5264.25|5226.25|5264.38|5226.38|5264.09|5226.09|8
1607775070000|2020-12-12 12:11:10|5264.32|5226.32|5263.31|5225.31|5264.32|5226.32|5262.81|5224.81|10
1607775080000|2020-12-12 12:11:20|5263.3|5225.3|5261.62|5223.62|5263.3|5225.3|5261.62|5223.62|10
1607775090000|2020-12-12 12:11:30|5261.92|5223.92|5261.08|5223.08|5261.92|5223.92|5261.08|5223.08|8
1607775100000|2020-12-12 12:11:40|5260.99|5222.99|5261.44|5223.44|5261.44|5223.44|5260.95|5222.95|9
1607775110000|2020-12-12 12:11:50|5261.31|5223.31|5261.47|5223.47|5261.47|5223.47|5261.16|5223.16|9
1607775120000|2020-12-12 12:12:00|5261.5|5223.5|5261.43|5223.43|5261.5|5223.5|5261.06|5223.06|7
1607775130000|2020-12-12 12:12:10|5261.44|5223.44|5260.9|5222.9|5261.6|5223.6|5260.55|5222.55|10
1607775140000|2020-12-12 12:12:20|5260.99|5222.99|5261.35|5223.35|5261.52|5223.52|5260.79|5222.79|10
1607775150000|2020-12-12 12:12:30|5261.37|5223.37|5261.41|5223.41|5261.43|5223.43|5261.31|5223.31|9
1607775160000|2020-12-12 12:12:40|5261.29|5223.29|5261.72|5223.72|5261.72|5223.72|5261.29|5223.29|8
1607775170000|2020-12-12 12:12:50|5261.84|5223.84|5262.25|5224.25|5262.3|5224.3|5261.79|5223.79|9
1607775180000|2020-12-12 12:13:00|5262.12|5224.12|5262.01|5224.01|5262.35|5224.35|5261.76|5223.76|10
1607775190000|2020-12-12 12:13:10|5261.94|5223.94|5261.29|5223.29|5261.94|5223.94|5261.28|5223.28|8
1607775200000|2020-12-12 12:13:20|5261.04|5223.04|5261.61|5223.61|5261.61|5223.61|5261.04|5223.04|10
1607775210000|2020-12-12 12:13:30|5261.62|5223.62|5261.33|5223.33|5261.63|5223.63|5261.19|5223.19|8
1607775220000|2020-12-12 12:13:40|5261.31|5223.31|5261.38|5223.38|5261.54|5223.54|5261.27|5223.27|7
1607775230000|2020-12-12 12:13:50|5261.46|5223.46|5261.84|5223.84|5261.89|5223.89|5261.46|5223.46|10
1607775240000|2020-12-12 12:14:00|5261.88|5223.88|5261.65|5223.65|5261.9|5223.9|5261.65|5223.65|8
1607775250000|2020-12-12 12:14:10|5261.8|5223.8|5261.42|5223.42|5261.85|5223.85|5261.35|5223.35|8
1607775260000|2020-12-12 12:14:20|5261.4|5223.4|5260.29|5222.29|5261.4|5223.4|5260.29|5222.29|10
1607775270000|2020-12-12 12:14:30|5260.27|5222.27|5259.81|5221.81|5260.27|5222.27|5259.73|5221.73|10
1607775280000|2020-12-12 12:14:40|5259.75|5221.75|5259.78|5221.78|5259.87|5221.87|5259.69|5221.69|9
1607775290000|2020-12-12 12:14:50|5259.74|5221.74|5259.07|5221.07|5259.74|5221.74|5259.05|5221.05|10
1607775300000|2020-12-12 12:15:00|5258.89|5220.89|5258.79|5220.79|5259.01|5221.01|5258.63|5220.63|9
1607775310000|2020-12-12 12:15:10|5258.77|5220.77|5258.69|5220.69|5258.93|5220.93|5258.57|5220.57|10
1607775320000|2020-12-12 12:15:20|5258.74|5220.74|5259.13|5221.13|5259.21|5221.21|5258.74|5220.74|9
1607775330000|2020-12-12 12:15:30|5259.14|5221.14|5258.93|5220.93|5259.22|5221.22|5258.91|5220.91|9
1607775340000|2020-12-12 12:15:40|5258.95|5220.95|5259.37|5221.37|5259.46|5221.46|5258.93|5220.93|10
1607775350000|2020-12-12 12:15:50|5259.39|5221.39|5259.46|5221.46|5259.46|5221.46|5259.19|5221.19|9
1607775360000|2020-12-12 12:16:00|5259.42|5221.42|5259.82|5221.82|5259.91|5221.91|5259.42|5221.42|8
1607775370000|2020-12-12 12:16:10|5259.95|5221.95|5261.21|5223.21|5261.28|5223.28|5259.95|5221.95|10
1607775380000|2020-12-12 12:16:20|5261.31|5223.31|5262.29|5224.29|5262.29|5224.29|5261.31|5223.31|9
1607775390000|2020-12-12 12:16:30|5262.47|5224.47|5261.72|5223.72|5262.47|5224.47|5261.72|5223.72|8
1607775400000|2020-12-12 12:16:40|5261.9|5223.9|5263.01|5225.01|5263.01|5225.01|5261.9|5223.9|10
1607775410000|2020-12-12 12:16:50|5262.98|5224.98|5262.89|5224.89|5262.98|5224.98|5262.49|5224.49|8
1607775420000|2020-12-12 12:17:00|5262.74|5224.74|5262.89|5224.89|5262.89|5224.89|5262.66|5224.66|8
1607775430000|2020-12-12 12:17:10|5262.91|5224.91|5263.1|5225.1|5263.29|5225.29|5262.87|5224.87|10
1607775440000|2020-12-12 12:17:20|5262.98|5224.98|5263.22|5225.22|5263.34|5225.34|5262.98|5224.98|8
1607775450000|2020-12-12 12:17:30|5263.32|5225.32|5263.79|5225.79|5263.79|5225.79|5263.32|5225.32|9
1607775460000|2020-12-12 12:17:40|5263.37|5225.37|5263.42|5225.42|5263.54|5225.54|5263.05|5225.05|10
1607775470000|2020-12-12 12:17:50|5263.44|5225.44|5263.64|5225.64|5263.66|5225.66|5263.43|5225.43|7
1607775480000|2020-12-12 12:18:00|5263.79|5225.79|5263.66|5225.66|5263.84|5225.84|5263.6|5225.6|8
1607775490000|2020-12-12 12:18:10|5263.58|5225.58|5263.87|5225.87|5263.88|5225.88|5263.55|5225.55|8
1607775500000|2020-12-12 12:18:20|5263.88|5225.88|5264.14|5226.14|5264.15|5226.15|5263.75|5225.75|10
1607775510000|2020-12-12 12:18:30|5264.17|5226.17|5264.47|5226.47|5264.47|5226.47|5264.16|5226.16|9
1607775520000|2020-12-12 12:18:40|5264.55|5226.55|5264.61|5226.61|5264.82|5226.82|5264.47|5226.47|8
1607775530000|2020-12-12 12:18:50|5264.23|5226.23|5263.42|5225.42|5264.23|5226.23|5263.42|5225.42|10
1607775540000|2020-12-12 12:19:00|5263.21|5225.21|5263.11|5225.11|5263.21|5225.21|5262.92|5224.92|9
1607775550000|2020-12-12 12:19:10|5263.07|5225.07|5263.51|5225.51|5263.51|5225.51|5263.05|5225.05|10
1607775560000|2020-12-12 12:19:20|5263.39|5225.39|5263.82|5225.82|5263.82|5225.82|5263.39|5225.39|10
1607775570000|2020-12-12 12:19:30|5263.73|5225.73|5263.36|5225.36|5263.74|5225.74|5263.25|5225.25|10
1607775580000|2020-12-12 12:19:40|5263.19|5225.19|5262.09|5224.09|5263.19|5225.19|5262.09|5224.09|10
1607775590000|2020-12-12 12:19:50|5261.79|5223.79|5261.4|5223.4|5261.79|5223.79|5261.25|5223.25|10
1607775600000|2020-12-12 12:20:00|5261.27|5223.27|5260.66|5222.66|5261.27|5223.27|5260.66|5222.66|10
1607775610000|2020-12-12 12:20:10|5260.75|5222.75|5260.22|5222.22|5260.82|5222.82|5260.22|5222.22|10
1607775620000|2020-12-12 12:20:20|5260.31|5222.31|5260.55|5222.55|5260.75|5222.75|5260.31|5222.31|10
1607775630000|2020-12-12 12:20:30|5260.53|5222.53|5260.99|5222.99|5261.06|5223.06|5260.53|5222.53|8
1607775640000|2020-12-12 12:20:40|5260.84|5222.84|5260.86|5222.86|5260.93|5222.93|5260.74|5222.74|10
1607775650000|2020-12-12 12:20:50|5261.01|5223.01|5260.71|5222.71|5261.05|5223.05|5260.71|5222.71|9
1607775660000|2020-12-12 12:21:00|5260.96|5222.96|5261.19|5223.19|5261.24|5223.24|5260.96|5222.96|10
1607775670000|2020-12-12 12:21:10|5260.92|5222.92|5260.9|5222.9|5260.97|5222.97|5260.82|5222.82|8
1607775680000|2020-12-12 12:21:20|5260.89|5222.89|5261.05|5223.05|5261.44|5223.44|5260.82|5222.82|10
1607775690000|2020-12-12 12:21:30|5261.04|5223.04|5261.81|5223.81|5261.81|5223.81|5261.04|5223.04|10
1607775700000|2020-12-12 12:21:40|5261.68|5223.68|5262.08|5224.08|5262.08|5224.08|5261.68|5223.68|8
1607775710000|2020-12-12 12:21:50|5261.88|5223.88|5262.24|5224.24|5262.27|5224.27|5261.88|5223.88|10
1607775720000|2020-12-12 12:22:00|5262.25|5224.25|5262.75|5224.75|5262.75|5224.75|5262.25|5224.25|9
1607775730000|2020-12-12 12:22:10|5263.01|5225.01|5262.5|5224.5|5263.01|5225.01|5262.5|5224.5|8
1607775740000|2020-12-12 12:22:20|5262.45|5224.45|5262.42|5224.42|5262.57|5224.57|5262.4|5224.4|9
1607775750000|2020-12-12 12:22:30|5262.46|5224.46|5262.5|5224.5|5262.64|5224.64|5262.42|5224.42|8
1607775760000|2020-12-12 12:22:40|5262.55|5224.55|5262.56|5224.56|5262.56|5224.56|5262.3|5224.3|10
1607775770000|2020-12-12 12:22:50|5262.64|5224.64|5263.2|5225.2|5263.2|5225.2|5262.64|5224.64|9
1607775780000|2020-12-12 12:23:00|5263.21|5225.21|5263.67|5225.67|5263.67|5225.67|5263.21|5225.21|8
1607775790000|2020-12-12 12:23:10|5263.6|5225.6|5263.68|5225.68|5263.96|5225.96|5263.6|5225.6|10
1607775800000|2020-12-12 12:23:20|5263.86|5225.86|5264.49|5226.49|5264.49|5226.49|5263.76|5225.76|9
1607775810000|2020-12-12 12:23:30|5264.38|5226.38|5264.32|5226.32|5264.38|5226.38|5264.25|5226.25|7
1607775820000|2020-12-12 12:23:40|5264.41|5226.41|5264.71|5226.71|5264.72|5226.72|5264.41|5226.41|10
1607775830000|2020-12-12 12:23:50|5264.77|5226.77|5265|5227|5265|5227|5264.52|5226.52|9
1607775840000|2020-12-12 12:24:00|5265.06|5227.06|5264.19|5226.19|5265.11|5227.11|5264.19|5226.19|10
1607775850000|2020-12-12 12:24:10|5264.32|5226.32|5264.01|5226.01|5264.32|5226.32|5263.82|5225.82|10
1607775860000|2020-12-12 12:24:20|5263.99|5225.99|5263.98|5225.98|5264.06|5226.06|5263.92|5225.92|10
1607775870000|2020-12-12 12:24:30|5264.15|5226.15|5264.11|5226.11|5264.27|5226.27|5264.03|5226.03|10
1607775880000|2020-12-12 12:24:40|5264.08|5226.08|5264.37|5226.37|5264.37|5226.37|5264.02|5226.02|9
1607775890000|2020-12-12 12:24:50|5264.43|5226.43|5265.4|5227.4|5265.54|5227.54|5264.43|5226.43|10
1607775900000|2020-12-12 12:25:00|5265.33|5227.33|5266.07|5228.07|5266.11|5228.11|5265.24|5227.24|9
1607775910000|2020-12-12 12:25:10|5266.16|5228.16|5266.26|5228.26|5266.27|5228.27|5266.01|5228.01|10
1607775920000|2020-12-12 12:25:20|5266.4|5228.4|5267.97|5229.97|5267.97|5229.97|5266.29|5228.29|10
1607775930000|2020-12-12 12:25:30|5268.32|5230.32|5269.39|5231.39|5269.39|5231.39|5268.04|5230.04|9
1607775940000|2020-12-12 12:25:40|5269.43|5231.43|5270.03|5232.03|5270.03|5232.03|5269.43|5231.43|8
1607775950000|2020-12-12 12:25:50|5270.13|5232.13|5269.28|5231.28|5270.13|5232.13|5269.28|5231.28|9
1607775960000|2020-12-12 12:26:00|5269.26|5231.26|5268.15|5230.15|5269.26|5231.26|5268.15|5230.15|9
1607775970000|2020-12-12 12:26:10|5268.07|5230.07|5267.83|5229.83|5268.15|5230.15|5267.83|5229.83|10
1607775980000|2020-12-12 12:26:20|5267.88|5229.88|5267.38|5229.38|5267.88|5229.88|5267.27|5229.27|10
1607775990000|2020-12-12 12:26:30|5267.12|5229.12|5267.28|5229.28|5267.69|5229.69|5267.12|5229.12|10
1607776000000|2020-12-12 12:26:40|5267.36|5229.36|5267.4|5229.4|5267.73|5229.73|5267.32|5229.32|10
1607776010000|2020-12-12 12:26:50|5267.53|5229.53|5266.91|5228.91|5267.53|5229.53|5266.91|5228.91|10
1607776020000|2020-12-12 12:27:00|5266.88|5228.88|5266.12|5228.12|5266.88|5228.88|5266.12|5228.12|10
1607776030000|2020-12-12 12:27:10|5265.88|5227.88|5265.78|5227.78|5265.88|5227.88|5265.51|5227.51|10
1607776040000|2020-12-12 12:27:20|5265.79|5227.79|5266.46|5228.46|5266.46|5228.46|5265.79|5227.79|9
1607776050000|2020-12-12 12:27:30|5266.52|5228.52|5266.39|5228.39|5266.82|5228.82|5266.35|5228.35|9
1607776060000|2020-12-12 12:27:40|5266.27|5228.27|5266.37|5228.37|5266.39|5228.39|5266.17|5228.17|8
1607776070000|2020-12-12 12:27:50|5266.38|5228.38|5266.82|5228.82|5266.82|5228.82|5266.38|5228.38|10
1607776080000|2020-12-12 12:28:00|5266.99|5228.99|5268.54|5230.54|5268.54|5230.54|5266.99|5228.99|9
1607776090000|2020-12-12 12:28:10|5268.85|5230.85|5268.68|5230.68|5268.87|5230.87|5268.68|5230.68|9
1607776100000|2020-12-12 12:28:20|5268.95|5230.95|5269.33|5231.33|5269.46|5231.46|5268.95|5230.95|9
1607776110000|2020-12-12 12:28:30|5269.28|5231.28|5269.15|5231.15|5269.53|5231.53|5269.15|5231.15|10
1607776120000|2020-12-12 12:28:40|5269.19|5231.19|5267.76|5229.76|5269.19|5231.19|5267.75|5229.75|10
1607776130000|2020-12-12 12:28:50|5267.75|5229.75|5268.46|5230.46|5268.46|5230.46|5267.75|5229.75|9
1607776140000|2020-12-12 12:29:00|5268.37|5230.37|5268.03|5230.03|5268.37|5230.37|5268.01|5230.01|10
1607776150000|2020-12-12 12:29:10|5268.06|5230.06|5267.68|5229.68|5268.06|5230.06|5267.68|5229.68|10
1607776160000|2020-12-12 12:29:20|5267.72|5229.72|5267.62|5229.62|5267.83|5229.83|5267.62|5229.62|7
1607776170000|2020-12-12 12:29:30|5267.61|5229.61|5267.97|5229.97|5267.97|5229.97|5267.61|5229.61|7
1607776180000|2020-12-12 12:29:40|5268.14|5230.14|5267.63|5229.63|5268.14|5230.14|5267.55|5229.55|10
1607776190000|2020-12-12 12:29:50|5267.62|5229.62|5267.05|5229.05|5267.62|5229.62|5266.9|5228.9|10
1607776200000|2020-12-12 12:30:00|5266.92|5228.92|5268.68|5230.68|5269.08|5231.08|5266.51|5228.51|10
1607776210000|2020-12-12 12:30:10|5269.12|5231.12|5269.27|5231.27|5269.28|5231.28|5269.05|5231.05|10
1607776220000|2020-12-12 12:30:20|5269.4|5231.4|5267.69|5229.69|5269.4|5231.4|5267.69|5229.69|10
1607776230000|2020-12-12 12:30:30|5267.67|5229.67|5268.58|5230.58|5268.58|5230.58|5266.99|5228.99|10
1607776240000|2020-12-12 12:30:40|5268.35|5230.35|5269.54|5231.54|5269.58|5231.58|5268.35|5230.35|10
1607776250000|2020-12-12 12:30:50|5269.65|5231.65|5269.57|5231.57|5269.71|5231.71|5269.47|5231.47|10
1607776260000|2020-12-12 12:31:00|5269.58|5231.58|5269.5|5231.5|5269.58|5231.58|5269.12|5231.12|8
1607776270000|2020-12-12 12:31:10|5269.38|5231.38|5270.26|5232.26|5270.26|5232.26|5269.32|5231.32|9
1607776280000|2020-12-12 12:31:20|5270.24|5232.24|5270.25|5232.25|5270.42|5232.42|5270.14|5232.14|9
1607776290000|2020-12-12 12:31:30|5270.19|5232.19|5270.08|5232.08|5270.24|5232.24|5270.03|5232.03|10
1607776300000|2020-12-12 12:31:40|5270.11|5232.11|5270.75|5232.75|5270.75|5232.75|5270.11|5232.11|10
1607776310000|2020-12-12 12:31:50|5270.67|5232.67|5270.3|5232.3|5270.67|5232.67|5270.29|5232.29|8
1607776320000|2020-12-12 12:32:00|5270.36|5232.36|5270.15|5232.15|5270.37|5232.37|5270.15|5232.15|9
1607776330000|2020-12-12 12:32:10|5270.29|5232.29|5270.39|5232.39|5270.43|5232.43|5270.07|5232.07|9
1607776340000|2020-12-12 12:32:20|5270.55|5232.55|5270.14|5232.14|5270.57|5232.57|5270.14|5232.14|9
1607776350000|2020-12-12 12:32:30|5270.07|5232.07|5269.06|5231.06|5270.07|5232.07|5269.06|5231.06|9
1607776360000|2020-12-12 12:32:40|5269.11|5231.11|5267.85|5229.85|5269.11|5231.11|5267.78|5229.78|10
1607776370000|2020-12-12 12:32:50|5267.91|5229.91|5266.75|5228.75|5267.91|5229.91|5266.75|5228.75|9
1607776380000|2020-12-12 12:33:00|5266.74|5228.74|5265.78|5227.78|5266.74|5228.74|5265.78|5227.78|8
1607776390000|2020-12-12 12:33:10|5265.73|5227.73|5265.57|5227.57|5265.82|5227.82|5265.47|5227.47|9
1607776400000|2020-12-12 12:33:20|5265.61|5227.61|5264.53|5226.53|5265.61|5227.61|5264.53|5226.53|9
1607776410000|2020-12-12 12:33:30|5264.54|5226.54|5264.53|5226.53|5264.66|5226.66|5264.43|5226.43|9
1607776420000|2020-12-12 12:33:40|5264.55|5226.55|5264.44|5226.44|5264.55|5226.55|5264.43|5226.43|9
1607776430000|2020-12-12 12:33:50|5264.54|5226.54|5263.92|5225.92|5264.54|5226.54|5263.91|5225.91|10
1607776440000|2020-12-12 12:34:00|5263.88|5225.88|5263.41|5225.41|5263.95|5225.95|5263.41|5225.41|10
1607776450000|2020-12-12 12:34:10|5263.57|5225.57|5263.25|5225.25|5263.57|5225.57|5263.16|5225.16|10
1607776460000|2020-12-12 12:34:20|5263.08|5225.08|5263.32|5225.32|5263.39|5225.39|5263.08|5225.08|8
1607776470000|2020-12-12 12:34:30|5263.11|5225.11|5262.23|5224.23|5263.11|5225.11|5262.23|5224.23|8
1607776480000|2020-12-12 12:34:40|5262.18|5224.18|5261.79|5223.79|5262.18|5224.18|5261.75|5223.75|10
1607776490000|2020-12-12 12:34:50|5261.84|5223.84|5261.84|5223.84|5261.84|5223.84|5261.63|5223.63|9
1607776500000|2020-12-12 12:35:00|5261.91|5223.91|5262.27|5224.27|5262.33|5224.33|5261.83|5223.83|9
1607776510000|2020-12-12 12:35:10|5262.41|5224.41|5262.35|5224.35|5262.47|5224.47|5262.3|5224.3|10
1607776520000|2020-12-12 12:35:20|5262.25|5224.25|5261.7|5223.7|5262.25|5224.25|5261.66|5223.66|9
1607776530000|2020-12-12 12:35:30|5261.74|5223.74|5262.32|5224.32|5262.41|5224.41|5261.72|5223.72|9
1607776540000|2020-12-12 12:35:40|5262.61|5224.61|5263.07|5225.07|5263.1|5225.1|5262.61|5224.61|10
1607776550000|2020-12-12 12:35:50|5263.01|5225.01|5262.72|5224.72|5263.08|5225.08|5262.51|5224.51|10
1607776560000|2020-12-12 12:36:00|5262.89|5224.89|5262.79|5224.79|5263.01|5225.01|5262.79|5224.79|10
1607776570000|2020-12-12 12:36:10|5262.78|5224.78|5263.6|5225.6|5263.6|5225.6|5262.78|5224.78|10
1607776580000|2020-12-12 12:36:20|5263.63|5225.63|5263.75|5225.75|5263.8|5225.8|5263.57|5225.57|8
1607776590000|2020-12-12 12:36:30|5263.77|5225.77|5263.43|5225.43|5263.77|5225.77|5263.43|5225.43|10
1607776600000|2020-12-12 12:36:40|5263.53|5225.53|5263.38|5225.38|5263.68|5225.68|5263.14|5225.14|8
1607776610000|2020-12-12 12:36:50|5263.42|5225.42|5264.08|5226.08|5264.3|5226.3|5263.34|5225.34|10
1607776620000|2020-12-12 12:37:00|5264.24|5226.24|5264.83|5226.83|5264.83|5226.83|5264.24|5226.24|10
1607776630000|2020-12-12 12:37:10|5264.74|5226.74|5263.7|5225.7|5264.74|5226.74|5263.7|5225.7|10
1607776640000|2020-12-12 12:37:20|5263.75|5225.75|5263.69|5225.69|5263.78|5225.78|5263.4|5225.4|10
1607776650000|2020-12-12 12:37:30|5263.65|5225.65|5263.58|5225.58|5263.68|5225.68|5263.56|5225.56|9
1607776660000|2020-12-12 12:37:40|5263.79|5225.79|5263.8|5225.8|5263.8|5225.8|5263.51|5225.51|8
1607776670000|2020-12-12 12:37:50|5263.71|5225.71|5263.97|5225.97|5264.06|5226.06|5263.71|5225.71|10
1607776680000|2020-12-12 12:38:00|5263.77|5225.77|5263.98|5225.98|5264.16|5226.16|5263.73|5225.73|8
1607776690000|2020-12-12 12:38:10|5263.99|5225.99|5263.86|5225.86|5264.1|5226.1|5263.86|5225.86|10
1607776700000|2020-12-12 12:38:20|5263.76|5225.76|5263.8|5225.8|5264.08|5226.08|5263.76|5225.76|10
1607776710000|2020-12-12 12:38:30|5263.89|5225.89|5264.14|5226.14|5264.14|5226.14|5263.87|5225.87|8
1607776720000|2020-12-12 12:38:40|5264.36|5226.36|5264.69|5226.69|5264.86|5226.86|5264.3|5226.3|8
1607776730000|2020-12-12 12:38:50|5264.4|5226.4|5264.21|5226.21|5264.4|5226.4|5264.09|5226.09|9
1607776740000|2020-12-12 12:39:00|5264.17|5226.17|5263.86|5225.86|5264.23|5226.23|5263.86|5225.86|8
1607776750000|2020-12-12 12:39:10|5263.79|5225.79|5261.64|5223.64|5263.79|5225.79|5261.64|5223.64|8
1607776760000|2020-12-12 12:39:20|5261.11|5223.11|5257.82|5219.82|5261.11|5223.11|5257.82|5219.82|10
1607776770000|2020-12-12 12:39:30|5257.62|5219.62|5256.31|5218.31|5257.62|5219.62|5256.26|5218.26|9
1607776780000|2020-12-12 12:39:40|5256.08|5218.08|5255.1|5217.1|5256.08|5218.08|5255.06|5217.06|10
1607776790000|2020-12-12 12:39:50|5254.94|5216.94|5254.63|5216.63|5255.12|5217.12|5254.63|5216.63|10
1607776800000|2020-12-12 12:40:00|5254.55|5216.55|5255.29|5217.29|5255.29|5217.29|5254.48|5216.48|10
1607776810000|2020-12-12 12:40:10|5255.33|5217.33|5255.79|5217.79|5255.89|5217.89|5255.24|5217.24|9
1607776820000|2020-12-12 12:40:20|5255.97|5217.97|5255.83|5217.83|5256.2|5218.2|5255.83|5217.83|10
1607776830000|2020-12-12 12:40:30|5256.05|5218.05|5256.28|5218.28|5256.28|5218.28|5256.05|5218.05|9
1607776840000|2020-12-12 12:40:40|5256.3|5218.3|5256.49|5218.49|5256.49|5218.49|5256.13|5218.13|10
1607776850000|2020-12-12 12:40:50|5256.5|5218.5|5256.32|5218.32|5256.5|5218.5|5256.27|5218.27|10
1607776860000|2020-12-12 12:41:00|5256.31|5218.31|5256.76|5218.76|5256.76|5218.76|5256.3|5218.3|7
1607776870000|2020-12-12 12:41:10|5256.72|5218.72|5256.92|5218.92|5257.26|5219.26|5256.72|5218.72|10
1607776880000|2020-12-12 12:41:20|5257.11|5219.11|5256.21|5218.21|5257.11|5219.11|5256.21|5218.21|10
1607776890000|2020-12-12 12:41:30|5256.17|5218.17|5255.48|5217.48|5256.35|5218.35|5255.39|5217.39|10
1607776900000|2020-12-12 12:41:40|5255.47|5217.47|5254.88|5216.88|5255.47|5217.47|5254.78|5216.78|9
1607776910000|2020-12-12 12:41:50|5254.84|5216.84|5253.78|5215.78|5254.84|5216.84|5253.78|5215.78|9
1607776920000|2020-12-12 12:42:00|5253.68|5215.68|5253.01|5215.01|5253.95|5215.95|5253.01|5215.01|8
1607776930000|2020-12-12 12:42:10|5252.96|5214.96|5252.06|5214.06|5252.96|5214.96|5252.06|5214.06|9
1607776940000|2020-12-12 12:42:20|5252.04|5214.04|5251.98|5213.98|5252.05|5214.05|5251.89|5213.89|8
1607776950000|2020-12-12 12:42:30|5251.96|5213.96|5250.46|5212.46|5251.96|5213.96|5250.46|5212.46|10
1607776960000|2020-12-12 12:42:40|5250.78|5212.78|5248.81|5210.81|5250.78|5212.78|5248.81|5210.81|10
1607776970000|2020-12-12 12:42:50|5248.79|5210.79|5249.04|5211.04|5249.04|5211.04|5248.55|5210.55|9
1607776980000|2020-12-12 12:43:00|5249.02|5211.02|5250.25|5212.25|5250.25|5212.25|5249.02|5211.02|10
1607776990000|2020-12-12 12:43:10|5250.14|5212.14|5250.38|5212.38|5250.51|5212.51|5250.14|5212.14|10
1607777000000|2020-12-12 12:43:20|5250.36|5212.36|5251.27|5213.27|5251.27|5213.27|5250.36|5212.36|9
1607777010000|2020-12-12 12:43:30|5251.3|5213.3|5251.37|5213.37|5251.46|5213.46|5251.15|5213.15|10
1607777020000|2020-12-12 12:43:40|5251.07|5213.07|5251.23|5213.23|5251.27|5213.27|5251.07|5213.07|10
1607777030000|2020-12-12 12:43:50|5251.2|5213.2|5250.97|5212.97|5251.23|5213.23|5250.95|5212.95|8
1607777040000|2020-12-12 12:44:00|5250.86|5212.86|5250.67|5212.67|5250.89|5212.89|5250.67|5212.67|8
1607777050000|2020-12-12 12:44:10|5250.71|5212.71|5250.76|5212.76|5250.76|5212.76|5250.5|5212.5|9
1607777060000|2020-12-12 12:44:20|5250.89|5212.89|5251.01|5213.01|5251.01|5213.01|5250.83|5212.83|10
1607777070000|2020-12-12 12:44:30|5251.16|5213.16|5251.66|5213.66|5251.66|5213.66|5251.16|5213.16|10
1607777080000|2020-12-12 12:44:40|5251.7|5213.7|5251.39|5213.39|5251.7|5213.7|5251.31|5213.31|10
1607777090000|2020-12-12 12:44:50|5251.32|5213.32|5251.87|5213.87|5251.87|5213.87|5251.32|5213.32|9
1607777100000|2020-12-12 12:45:00|5252.2|5214.2|5252.39|5214.39|5252.52|5214.52|5252.2|5214.2|10
1607777110000|2020-12-12 12:45:10|5252.33|5214.33|5252.21|5214.21|5252.41|5214.41|5252.19|5214.19|8
1607777120000|2020-12-12 12:45:20|5252.15|5214.15|5251.84|5213.84|5252.24|5214.24|5251.84|5213.84|10
1607777130000|2020-12-12 12:45:30|5251.48|5213.48|5250.96|5212.96|5251.48|5213.48|5250.91|5212.91|9
1607777140000|2020-12-12 12:45:40|5250.86|5212.86|5250.24|5212.24|5250.86|5212.86|5250.24|5212.24|9
1607777150000|2020-12-12 12:45:50|5250.19|5212.19|5250.25|5212.25|5250.42|5212.42|5250.09|5212.09|9
1607777160000|2020-12-12 12:46:00|5250.37|5212.37|5250.35|5212.35|5250.59|5212.59|5250.29|5212.29|9
1607777170000|2020-12-12 12:46:10|5250.56|5212.56|5250.07|5212.07|5250.75|5212.75|5249.99|5211.99|10
1607777180000|2020-12-12 12:46:20|5250.06|5212.06|5250.12|5212.12|5250.19|5212.19|5250.03|5212.03|9
1607777190000|2020-12-12 12:46:30|5250.02|5212.02|5249.22|5211.22|5250.02|5212.02|5249.22|5211.22|10
1607777200000|2020-12-12 12:46:40|5249.2|5211.2|5248.62|5210.62|5249.32|5211.32|5248.62|5210.62|9
1607777210000|2020-12-12 12:46:50|5248.59|5210.59|5248.3|5210.3|5248.59|5210.59|5248.18|5210.18|9
1607777220000|2020-12-12 12:47:00|5248.5|5210.5|5249.38|5211.38|5249.38|5211.38|5248.38|5210.38|9
1607777230000|2020-12-12 12:47:10|5249.21|5211.21|5250.29|5212.29|5250.29|5212.29|5249.21|5211.21|10
1607777240000|2020-12-12 12:47:20|5250.71|5212.71|5251.46|5213.46|5251.46|5213.46|5250.71|5212.71|10
1607777250000|2020-12-12 12:47:30|5251.45|5213.45|5251.5|5213.5|5251.56|5213.56|5251.37|5213.37|9
1607777260000|2020-12-12 12:47:40|5251.53|5213.53|5251.02|5213.02|5251.53|5213.53|5250.9|5212.9|10
1607777270000|2020-12-12 12:47:50|5251.01|5213.01|5251.03|5213.03|5251.03|5213.03|5250.76|5212.76|10
1607777280000|2020-12-12 12:48:00|5250.94|5212.94|5250.84|5212.84|5251.14|5213.14|5250.84|5212.84|9
1607777290000|2020-12-12 12:48:10|5250.86|5212.86|5250.4|5212.4|5250.86|5212.86|5250.4|5212.4|9
1607777300000|2020-12-12 12:48:20|5250.43|5212.43|5250.28|5212.28|5250.48|5212.48|5250.28|5212.28|9
1607777310000|2020-12-12 12:48:30|5250.21|5212.21|5250.16|5212.16|5250.21|5212.21|5249.96|5211.96|10
1607777320000|2020-12-12 12:48:40|5250.19|5212.19|5250.65|5212.65|5250.66|5212.66|5250.19|5212.19|9
1607777330000|2020-12-12 12:48:50|5250.71|5212.71|5251.51|5213.51|5251.51|5213.51|5250.71|5212.71|10
1607777340000|2020-12-12 12:49:00|5251.6|5213.6|5251.32|5213.32|5251.69|5213.69|5251.24|5213.24|10
1607777350000|2020-12-12 12:49:10|5251.37|5213.37|5251.22|5213.22|5251.37|5213.37|5250.83|5212.83|10
1607777360000|2020-12-12 12:49:20|5251.17|5213.17|5251.74|5213.74|5251.74|5213.74|5251.17|5213.17|10
1607777370000|2020-12-12 12:49:30|5251.75|5213.75|5251.15|5213.15|5251.84|5213.84|5251.15|5213.15|9
1607777380000|2020-12-12 12:49:40|5251.17|5213.17|5250.79|5212.79|5251.17|5213.17|5250.77|5212.77|9
1607777390000|2020-12-12 12:49:50|5250.78|5212.78|5250.82|5212.82|5251|5213|5250.7|5212.7|9
1607777400000|2020-12-12 12:50:00|5250.87|5212.87|5250.81|5212.81|5251.01|5213.01|5250.81|5212.81|10
1607777410000|2020-12-12 12:50:10|5250.91|5212.91|5250.53|5212.53|5251.07|5213.07|5250.53|5212.53|8
1607777420000|2020-12-12 12:50:20|5250.36|5212.36|5248.98|5210.98|5250.36|5212.36|5248.87|5210.87|9
1607777430000|2020-12-12 12:50:30|5248.53|5210.53|5248.69|5210.69|5248.88|5210.88|5248.53|5210.53|8
1607777440000|2020-12-12 12:50:40|5248.88|5210.88|5248.64|5210.64|5248.88|5210.88|5248.6|5210.6|8
1607777450000|2020-12-12 12:50:50|5248.84|5210.84|5248.28|5210.28|5248.84|5210.84|5248.28|5210.28|5
1607777460000|2020-12-12 12:51:00|5248.26|5210.26|5248.73|5210.73|5248.87|5210.87|5248.06|5210.06|9
1607777470000|2020-12-12 12:51:10|5248.59|5210.59|5248.63|5210.63|5248.88|5210.88|5248.59|5210.59|8
1607777480000|2020-12-12 12:51:20|5248.66|5210.66|5248.14|5210.14|5248.66|5210.66|5248.06|5210.06|9
1607777490000|2020-12-12 12:51:30|5248.11|5210.11|5248.18|5210.18|5248.25|5210.25|5248.11|5210.11|9
1607777500000|2020-12-12 12:51:40|5248.2|5210.2|5247.41|5209.41|5248.2|5210.2|5247.4|5209.4|8
1607777510000|2020-12-12 12:51:50|5247.48|5209.48|5247.16|5209.16|5247.48|5209.48|5247.16|5209.16|9
1607777520000|2020-12-12 12:52:00|5247.18|5209.18|5246.77|5208.77|5247.18|5209.18|5246.77|5208.77|9
1607777530000|2020-12-12 12:52:10|5246.81|5208.81|5246.42|5208.42|5246.81|5208.81|5246.38|5208.38|10
1607777540000|2020-12-12 12:52:20|5246.29|5208.29|5246.53|5208.53|5246.53|5208.53|5246.28|5208.28|10
1607777550000|2020-12-12 12:52:30|5246.59|5208.59|5246.92|5208.92|5247.01|5209.01|5246.57|5208.57|9
1607777560000|2020-12-12 12:52:40|5246.94|5208.94|5246.98|5208.98|5246.99|5208.99|5246.72|5208.72|8
1607777570000|2020-12-12 12:52:50|5247.02|5209.02|5247.14|5209.14|5247.14|5209.14|5246.96|5208.96|8
1607777580000|2020-12-12 12:53:00|5247.07|5209.07|5247.06|5209.06|5247.07|5209.07|5246.84|5208.84|7
1607777590000|2020-12-12 12:53:10|5247.17|5209.17|5247.1|5209.1|5247.17|5209.17|5247|5209|10
1607777600000|2020-12-12 12:53:20|5247.16|5209.16|5246.91|5208.91|5247.16|5209.16|5246.7|5208.7|9
1607777610000|2020-12-12 12:53:30|5246.99|5208.99|5247.4|5209.4|5247.4|5209.4|5246.99|5208.99|6
1607777620000|2020-12-12 12:53:40|5247.47|5209.47|5247.83|5209.83|5247.83|5209.83|5247.47|5209.47|9
1607777630000|2020-12-12 12:53:50|5247.8|5209.8|5247.98|5209.98|5248.03|5210.03|5247.8|5209.8|10
1607777640000|2020-12-12 12:54:00|5248|5210|5248.71|5210.71|5248.72|5210.72|5248|5210|8
1607777650000|2020-12-12 12:54:10|5248.7|5210.7|5248.72|5210.72|5248.72|5210.72|5248.56|5210.56|7
1607777660000|2020-12-12 12:54:20|5248.77|5210.77|5248.91|5210.91|5249.04|5211.04|5248.77|5210.77|8
1607777670000|2020-12-12 12:54:30|5248.94|5210.94|5248.93|5210.93|5249.01|5211.01|5248.79|5210.79|8
1607777680000|2020-12-12 12:54:40|5248.92|5210.92|5248.7|5210.7|5248.92|5210.92|5248.7|5210.7|7
1607777690000|2020-12-12 12:54:50|5248.62|5210.62|5248.47|5210.47|5248.94|5210.94|5248.47|5210.47|7
1607777700000|2020-12-12 12:55:00|5248.08|5210.08|5247.65|5209.65|5248.08|5210.08|5247.65|5209.65|9
1607777710000|2020-12-12 12:55:10|5247.77|5209.77|5247.45|5209.45|5247.78|5209.78|5247.27|5209.27|10
1607777720000|2020-12-12 12:55:20|5247.52|5209.52|5247.23|5209.23|5247.61|5209.61|5247.23|5209.23|8
1607777730000|2020-12-12 12:55:30|5247.27|5209.27|5247.39|5209.39|5247.48|5209.48|5247.26|5209.26|9
1607777740000|2020-12-12 12:55:40|5247.41|5209.41|5247.3|5209.3|5247.41|5209.41|5247.3|5209.3|7
1607777750000|2020-12-12 12:55:50|5247.35|5209.35|5247.5|5209.5|5247.5|5209.5|5247.35|5209.35|4
1607777760000|2020-12-12 12:56:00|5247.46|5209.46|5247.28|5209.28|5247.51|5209.51|5247.28|5209.28|9
1607777770000|2020-12-12 12:56:10|5247.36|5209.36|5247.4|5209.4|5247.42|5209.42|5247.26|5209.26|9
1607777780000|2020-12-12 12:56:20|5247.7|5209.7|5247.98|5209.98|5248.04|5210.04|5247.7|5209.7|10
1607777790000|2020-12-12 12:56:30|5247.99|5209.99|5248.09|5210.09|5248.39|5210.39|5247.99|5209.99|9
1607777800000|2020-12-12 12:56:40|5248.21|5210.21|5248.33|5210.33|5248.33|5210.33|5248.12|5210.12|9
1607777810000|2020-12-12 12:56:50|5248.34|5210.34|5248.8|5210.8|5248.81|5210.81|5248.31|5210.31|5
1607777820000|2020-12-12 12:57:00|5248.81|5210.81|5248.43|5210.43|5248.86|5210.86|5248.43|5210.43|7
1607777830000|2020-12-12 12:57:10|5248.57|5210.57|5248.31|5210.31|5248.61|5210.61|5248.25|5210.25|9
1607777840000|2020-12-12 12:57:20|5248.34|5210.34|5248.64|5210.64|5248.64|5210.64|5248.32|5210.32|10
1607777850000|2020-12-12 12:57:30|5248.63|5210.63|5248.49|5210.49|5248.71|5210.71|5248.49|5210.49|6
1607777860000|2020-12-12 12:57:40|5248.51|5210.51|5248.57|5210.57|5248.61|5210.61|5248.51|5210.51|7
1607777870000|2020-12-12 12:57:50|5248.63|5210.63|5248.57|5210.57|5248.63|5210.63|5248.51|5210.51|8
1607777880000|2020-12-12 12:58:00|5248.58|5210.58|5248.61|5210.61|5248.84|5210.84|5248.58|5210.58|9
1607777890000|2020-12-12 12:58:10|5248.99|5210.99|5249.27|5211.27|5249.3|5211.3|5248.99|5210.99|9
1607777900000|2020-12-12 12:58:20|5249.12|5211.12|5249.26|5211.26|5249.26|5211.26|5248.96|5210.96|8
1607777910000|2020-12-12 12:58:30|5249.25|5211.25|5250.09|5212.09|5250.09|5212.09|5249.04|5211.04|8
1607777920000|2020-12-12 12:58:40|5250.07|5212.07|5250.77|5212.77|5250.77|5212.77|5250.06|5212.06|9
1607777930000|2020-12-12 12:58:50|5250.41|5212.41|5251.19|5213.19|5251.19|5213.19|5250.41|5212.41|7
1607777940000|2020-12-12 12:59:00|5251.2|5213.2|5250.94|5212.94|5251.2|5213.2|5250.94|5212.94|7
1607777950000|2020-12-12 12:59:10|5250.95|5212.95|5250.97|5212.97|5251.04|5213.04|5250.88|5212.88|9
1607777960000|2020-12-12 12:59:20|5251.09|5213.09|5250.97|5212.97|5251.09|5213.09|5250.88|5212.88|9
1607777970000|2020-12-12 12:59:30|5250.99|5212.99|5251.27|5213.27|5251.33|5213.33|5250.99|5212.99|5
1607777980000|2020-12-12 12:59:40|5251.3|5213.3|5250.22|5212.22|5251.3|5213.3|5250.16|5212.16|9
1607777990000|2020-12-12 12:59:50|5249.72|5211.72|5249.55|5211.55|5249.83|5211.83|5249.55|5211.55|6
1607778000000|2020-12-12 13:00:00|5249.54|5211.54|5249.88|5211.88|5249.88|5211.88|5249.47|5211.47|7
1607778010000|2020-12-12 13:00:10|5250.12|5212.12|5249.91|5211.91|5250.24|5212.24|5249.9|5211.9|7
1607778020000|2020-12-12 13:00:20|5249.92|5211.92|5250.18|5212.18|5250.24|5212.24|5249.89|5211.89|7
1607778030000|2020-12-12 13:00:30|5250.25|5212.25|5250.19|5212.19|5250.27|5212.27|5250.12|5212.12|4
1607778040000|2020-12-12 13:00:40|5250.34|5212.34|5250.03|5212.03|5250.34|5212.34|5249.92|5211.92|8
1607778050000|2020-12-12 13:00:50|5250.04|5212.04|5250.46|5212.46|5250.46|5212.46|5249.99|5211.99|9
1607778060000|2020-12-12 13:01:00|5250.48|5212.48|5250.26|5212.26|5250.53|5212.53|5250.25|5212.25|7
1607778070000|2020-12-12 13:01:10|5250.41|5212.41|5250.25|5212.25|5250.41|5212.41|5250.07|5212.07|8
1607778080000|2020-12-12 13:01:20|5250.17|5212.17|5250.52|5212.52|5250.52|5212.52|5250.17|5212.17|8
1607778090000|2020-12-12 13:01:30|5250.17|5212.17|5250.68|5212.68|5250.7|5212.7|5250.17|5212.17|10
1607778100000|2020-12-12 13:01:40|5250.67|5212.67|5250.49|5212.49|5250.7|5212.7|5250.49|5212.49|8
1607778110000|2020-12-12 13:01:50|5250.48|5212.48|5250.68|5212.68|5250.68|5212.68|5250.4|5212.4|10
1607778120000|2020-12-12 13:02:00|5250.63|5212.63|5250.38|5212.38|5250.74|5212.74|5250.38|5212.38|9
1607778130000|2020-12-12 13:02:10|5250.31|5212.31|5250.12|5212.12|5250.35|5212.35|5250.12|5212.12|10
1607778140000|2020-12-12 13:02:20|5250.05|5212.05|5249.96|5211.96|5250.15|5212.15|5249.96|5211.96|6
1607778150000|2020-12-12 13:02:30|5250.13|5212.13|5250.04|5212.04|5250.13|5212.13|5249.91|5211.91|7
1607778160000|2020-12-12 13:02:40|5250.18|5212.18|5250.13|5212.13|5250.22|5212.22|5249.93|5211.93|10
1607778170000|2020-12-12 13:02:50|5250.11|5212.11|5251.02|5213.02|5251.02|5213.02|5250.11|5212.11|10
1607778180000|2020-12-12 13:03:00|5251.05|5213.05|5251.06|5213.06|5251.22|5213.22|5250.97|5212.97|10
1607778190000|2020-12-12 13:03:10|5251.12|5213.12|5251.14|5213.14|5251.14|5213.14|5250.88|5212.88|8
1607778200000|2020-12-12 13:03:20|5251.07|5213.07|5251.39|5213.39|5251.4|5213.4|5251.06|5213.06|10
1607778210000|2020-12-12 13:03:30|5251.31|5213.31|5250.79|5212.79|5251.4|5213.4|5250.77|5212.77|7
1607778220000|2020-12-12 13:03:40|5250.77|5212.77|5250.36|5212.36|5250.77|5212.77|5250.36|5212.36|9
1607778230000|2020-12-12 13:03:50|5250.33|5212.33|5250.23|5212.23|5250.33|5212.33|5250.17|5212.17|7
1607778240000|2020-12-12 13:04:00|5250.45|5212.45|5250.75|5212.75|5250.75|5212.75|5250.45|5212.45|7
1607778250000|2020-12-12 13:04:10|5250.56|5212.56|5249.42|5211.42|5250.56|5212.56|5249.42|5211.42|9
1607778260000|2020-12-12 13:04:20|5249.37|5211.37|5249.2|5211.2|5249.39|5211.39|5249.2|5211.2|10
1607778270000|2020-12-12 13:04:30|5249.15|5211.15|5248.52|5210.52|5249.17|5211.17|5248.52|5210.52|8
1607778280000|2020-12-12 13:04:40|5248.42|5210.42|5248.97|5210.97|5249.03|5211.03|5248.42|5210.42|9
1607778290000|2020-12-12 13:04:50|5249.06|5211.06|5248.72|5210.72|5249.06|5211.06|5248.66|5210.66|8
1607778300000|2020-12-12 13:05:00|5248.58|5210.58|5248.82|5210.82|5248.93|5210.93|5248.58|5210.58|9
1607778310000|2020-12-12 13:05:10|5248.58|5210.58|5248.44|5210.44|5248.58|5210.58|5248.38|5210.38|8
1607778320000|2020-12-12 13:05:20|5248.52|5210.52|5248.72|5210.72|5248.72|5210.72|5248.44|5210.44|9
1607778330000|2020-12-12 13:05:30|5248.64|5210.64|5248.68|5210.68|5248.94|5210.94|5248.64|5210.64|8
1607778340000|2020-12-12 13:05:40|5248.79|5210.79|5248.71|5210.71|5248.97|5210.97|5248.71|5210.71|9
1607778350000|2020-12-12 13:05:50|5248.76|5210.76|5248.55|5210.55|5248.81|5210.81|5248.55|5210.55|8
1607778360000|2020-12-12 13:06:00|5248.56|5210.56|5248.17|5210.17|5248.56|5210.56|5248.14|5210.14|10
1607778370000|2020-12-12 13:06:10|5248.4|5210.4|5246.88|5208.88|5248.46|5210.46|5246.88|5208.88|10
1607778380000|2020-12-12 13:06:20|5247|5209|5246.98|5208.98|5247.05|5209.05|5246.79|5208.79|10
1607778390000|2020-12-12 13:06:30|5247.06|5209.06|5246.94|5208.94|5247.06|5209.06|5246.83|5208.83|8
1607778400000|2020-12-12 13:06:40|5246.92|5208.92|5247.28|5209.28|5247.49|5209.49|5246.92|5208.92|9
1607778410000|2020-12-12 13:06:50|5247.27|5209.27|5247.62|5209.62|5247.65|5209.65|5247.27|5209.27|8
1607778420000|2020-12-12 13:07:00|5247.63|5209.63|5247.28|5209.28|5247.74|5209.74|5247.28|5209.28|10
1607778430000|2020-12-12 13:07:10|5247.19|5209.19|5245.3|5207.3|5247.19|5209.19|5245.3|5207.3|10
1607778440000|2020-12-12 13:07:20|5244.69|5206.69|5244.88|5206.88|5245.11|5207.11|5244.52|5206.52|9
1607778450000|2020-12-12 13:07:30|5244.53|5206.53|5240.86|5202.86|5244.53|5206.53|5240.83|5202.83|10
1607778460000|2020-12-12 13:07:40|5240.83|5202.83|5239.27|5201.27|5240.83|5202.83|5239.27|5201.27|9
1607778470000|2020-12-12 13:07:50|5239.24|5201.24|5238.92|5200.92|5239.24|5201.24|5238.65|5200.65|10
1607778480000|2020-12-12 13:08:00|5239.28|5201.28|5239.39|5201.39|5239.56|5201.56|5239.26|5201.26|9
1607778490000|2020-12-12 13:08:10|5239.18|5201.18|5237.89|5199.89|5239.18|5201.18|5237.89|5199.89|10
1607778500000|2020-12-12 13:08:20|5238.04|5200.04|5236.73|5198.73|5238.04|5200.04|5236.73|5198.73|9
1607778510000|2020-12-12 13:08:30|5236.52|5198.52|5235.69|5197.69|5236.52|5198.52|5235.69|5197.69|8
1607778520000|2020-12-12 13:08:40|5235.77|5197.77|5235.91|5197.91|5236.19|5198.19|5235.63|5197.63|10
1607778530000|2020-12-12 13:08:50|5235.96|5197.96|5235.65|5197.65|5235.96|5197.96|5235.63|5197.63|10
1607778540000|2020-12-12 13:09:00|5235.58|5197.58|5234.79|5196.79|5235.58|5197.58|5234.79|5196.79|10
1607778550000|2020-12-12 13:09:10|5234.34|5196.34|5234.09|5196.09|5234.59|5196.59|5234.09|5196.09|10
1607778560000|2020-12-12 13:09:20|5234.23|5196.23|5234.71|5196.71|5234.72|5196.72|5234.23|5196.23|10
1607778570000|2020-12-12 13:09:30|5234.62|5196.62|5235.06|5197.06|5235.07|5197.07|5234.62|5196.62|10
1607778580000|2020-12-12 13:09:40|5235.51|5197.51|5235.19|5197.19|5235.58|5197.58|5235.06|5197.06|8
1607778590000|2020-12-12 13:09:50|5234.66|5196.66|5234.15|5196.15|5234.78|5196.78|5233.96|5195.96|10
1607778600000|2020-12-12 13:10:00|5233.74|5195.74|5232.54|5194.54|5233.74|5195.74|5232.54|5194.54|10
1607778610000|2020-12-12 13:10:10|5232.49|5194.49|5231.73|5193.73|5232.49|5194.49|5231.73|5193.73|10
1607778620000|2020-12-12 13:10:20|5231.61|5193.61|5231.61|5193.61|5231.83|5193.83|5231.53|5193.53|9
1607778630000|2020-12-12 13:10:30|5231.68|5193.68|5230.97|5192.97|5231.71|5193.71|5230.95|5192.95|9
1607778640000|2020-12-12 13:10:40|5231.1|5193.1|5230.68|5192.68|5231.1|5193.1|5230.65|5192.65|10
1607778650000|2020-12-12 13:10:50|5230.7|5192.7|5229.56|5191.56|5230.7|5192.7|5229.45|5191.45|10
1607778660000|2020-12-12 13:11:00|5229.31|5191.31|5228.27|5190.27|5229.31|5191.31|5228.27|5190.27|10
1607778670000|2020-12-12 13:11:10|5228.28|5190.28|5227.03|5189.03|5228.28|5190.28|5227.03|5189.03|10
1607778680000|2020-12-12 13:11:20|5227.18|5189.18|5226.5|5188.5|5227.33|5189.33|5226.5|5188.5|8
1607778690000|2020-12-12 13:11:30|5226.49|5188.49|5226.84|5188.84|5226.84|5188.84|5226.42|5188.42|9
1607778700000|2020-12-12 13:11:40|5227.13|5189.13|5229.87|5191.87|5229.88|5191.88|5227.13|5189.13|10
1607778710000|2020-12-12 13:11:50|5229.97|5191.97|5228.82|5190.82|5230.51|5192.51|5228.82|5190.82|10
1607778720000|2020-12-12 13:12:00|5229.08|5191.08|5229.85|5191.85|5229.94|5191.94|5228.88|5190.88|10
1607778730000|2020-12-12 13:12:10|5229.87|5191.87|5229.54|5191.54|5229.91|5191.91|5229.5|5191.5|10
1607778740000|2020-12-12 13:12:20|5229.98|5191.98|5229.48|5191.48|5229.98|5191.98|5229.38|5191.38|10
1607778750000|2020-12-12 13:12:30|5229.57|5191.57|5228.35|5190.35|5229.57|5191.57|5228.35|5190.35|9
1607778760000|2020-12-12 13:12:40|5227.95|5189.95|5227.36|5189.36|5227.95|5189.95|5227.36|5189.36|9
1607778770000|2020-12-12 13:12:50|5227.57|5189.57|5226.81|5188.81|5227.57|5189.57|5226.68|5188.68|10
1607778780000|2020-12-12 13:13:00|5226.85|5188.85|5226.4|5188.4|5226.87|5188.87|5226.38|5188.38|10
1607778790000|2020-12-12 13:13:10|5226.03|5188.03|5226.31|5188.31|5226.41|5188.41|5226.03|5188.03|10
1607778800000|2020-12-12 13:13:20|5226.28|5188.28|5226.27|5188.27|5226.35|5188.35|5226.13|5188.13|9
1607778810000|2020-12-12 13:13:30|5226.31|5188.31|5226.26|5188.26|5226.31|5188.31|5225.92|5187.92|10
1607778820000|2020-12-12 13:13:40|5225.88|5187.88|5228.37|5190.37|5228.47|5190.47|5225.88|5187.88|10
1607778830000|2020-12-12 13:13:50|5228.32|5190.32|5227.84|5189.84|5228.32|5190.32|5227.84|5189.84|8
1607778840000|2020-12-12 13:14:00|5227.75|5189.75|5227.66|5189.66|5227.84|5189.84|5227.66|5189.66|10
1607778850000|2020-12-12 13:14:10|5227.67|5189.67|5228.06|5190.06|5228.25|5190.25|5227.67|5189.67|9
1607778860000|2020-12-12 13:14:20|5227.15|5189.15|5228.11|5190.11|5228.11|5190.11|5226.75|5188.75|10
1607778870000|2020-12-12 13:14:30|5228.18|5190.18|5228.55|5190.55|5228.63|5190.63|5228.15|5190.15|10
1607778880000|2020-12-12 13:14:40|5228.72|5190.72|5228.91|5190.91|5228.93|5190.93|5228.47|5190.47|10
1607778890000|2020-12-12 13:14:50|5228.81|5190.81|5228.84|5190.84|5229.4|5191.4|5228.64|5190.64|10
1607778900000|2020-12-12 13:15:00|5228.5|5190.5|5229.01|5191.01|5229.32|5191.32|5228.5|5190.5|9
1607778910000|2020-12-12 13:15:10|5228.89|5190.89|5229.64|5191.64|5229.64|5191.64|5228.77|5190.77|9
1607778920000|2020-12-12 13:15:20|5229|5191|5228.31|5190.31|5229|5191|5228.3|5190.3|10
1607778930000|2020-12-12 13:15:30|5227.8|5189.8|5226.09|5188.09|5227.8|5189.8|5226.09|5188.09|10
1607778940000|2020-12-12 13:15:40|5226.31|5188.31|5227.92|5189.92|5227.92|5189.92|5226.28|5188.28|8
1607778950000|2020-12-12 13:15:50|5227.94|5189.94|5227.9|5189.9|5228.09|5190.09|5227.7|5189.7|10
1607778960000|2020-12-12 13:16:00|5227.94|5189.94|5228.3|5190.3|5228.47|5190.47|5227.85|5189.85|10
1607778970000|2020-12-12 13:16:10|5228|5190|5227.48|5189.48|5228.04|5190.04|5227.48|5189.48|7
1607778980000|2020-12-12 13:16:20|5227.29|5189.29|5226.64|5188.64|5227.31|5189.31|5226.52|5188.52|10
1607778990000|2020-12-12 13:16:30|5226.53|5188.53|5226.47|5188.47|5226.77|5188.77|5226.13|5188.13|10
1607779000000|2020-12-12 13:16:40|5226.2|5188.2|5225.67|5187.67|5226.2|5188.2|5225.58|5187.58|8
1607779010000|2020-12-12 13:16:50|5225.73|5187.73|5225.34|5187.34|5226.06|5188.06|5225.34|5187.34|10
1607779020000|2020-12-12 13:17:00|5225.09|5187.09|5223.67|5185.67|5225.19|5187.19|5223.67|5185.67|10
1607779030000|2020-12-12 13:17:10|5224|5186|5223.85|5185.85|5224.15|5186.15|5223.85|5185.85|10
1607779040000|2020-12-12 13:17:20|5223.73|5185.73|5223.9|5185.9|5224.02|5186.02|5223.73|5185.73|10
1607779050000|2020-12-12 13:17:30|5223.69|5185.69|5223.43|5185.43|5223.73|5185.73|5223.43|5185.43|10
1607779060000|2020-12-12 13:17:40|5223.59|5185.59|5224.59|5186.59|5224.72|5186.72|5223.17|5185.17|10
1607779070000|2020-12-12 13:17:50|5224.61|5186.61|5224.77|5186.77|5225.04|5187.04|5224.61|5186.61|8
1607779080000|2020-12-12 13:18:00|5224.85|5186.85|5223.47|5185.47|5224.87|5186.87|5223.47|5185.47|9
1607779090000|2020-12-12 13:18:10|5223.39|5185.39|5222.39|5184.39|5223.39|5185.39|5222.39|5184.39|10
1607779100000|2020-12-12 13:18:20|5222.24|5184.24|5224.94|5186.94|5225.02|5187.02|5221.96|5183.96|9
1607779110000|2020-12-12 13:18:30|5224.99|5186.99|5225.17|5187.17|5225.25|5187.25|5224.99|5186.99|10
1607779120000|2020-12-12 13:18:40|5225.34|5187.34|5225.1|5187.1|5225.48|5187.48|5225.1|5187.1|10
1607779130000|2020-12-12 13:18:50|5225.07|5187.07|5225.35|5187.35|5225.35|5187.35|5225.07|5187.07|9
1607779140000|2020-12-12 13:19:00|5225.34|5187.34|5226.22|5188.22|5226.35|5188.35|5225.34|5187.34|9
1607779150000|2020-12-12 13:19:10|5226.08|5188.08|5226.25|5188.25|5226.25|5188.25|5225.94|5187.94|9
1607779160000|2020-12-12 13:19:20|5226.57|5188.57|5227.29|5189.29|5227.41|5189.41|5226.33|5188.33|10
1607779170000|2020-12-12 13:19:30|5227.16|5189.16|5228.92|5190.92|5228.92|5190.92|5227.16|5189.16|9
1607779180000|2020-12-12 13:19:40|5229.82|5191.82|5231.95|5193.95|5232.14|5194.14|5229.82|5191.82|10
1607779190000|2020-12-12 13:19:50|5231.89|5193.89|5233.11|5195.11|5233.15|5195.15|5231.89|5193.89|9
1607779200000|2020-12-12 13:20:00|5233.09|5195.09|5233.46|5195.46|5233.46|5195.46|5233.09|5195.09|8
1607779210000|2020-12-12 13:20:10|5233.48|5195.48|5234.53|5196.53|5234.83|5196.83|5233.48|5195.48|8
1607779220000|2020-12-12 13:20:20|5235.19|5197.19|5235.21|5197.21|5235.32|5197.32|5234.85|5196.85|9
1607779230000|2020-12-12 13:20:30|5235.22|5197.22|5235.79|5197.79|5235.79|5197.79|5235.15|5197.15|9
1607779240000|2020-12-12 13:20:40|5235.93|5197.93|5236.04|5198.04|5236.1|5198.1|5235.83|5197.83|10
1607779250000|2020-12-12 13:20:50|5236.09|5198.09|5236.25|5198.25|5236.64|5198.64|5236.09|5198.09|10
1607779260000|2020-12-12 13:21:00|5236.36|5198.36|5236.4|5198.4|5236.47|5198.47|5236.21|5198.21|9
1607779270000|2020-12-12 13:21:10|5236.78|5198.78|5236.4|5198.4|5236.78|5198.78|5236.4|5198.4|10
1607779280000|2020-12-12 13:21:20|5236.39|5198.39|5235.48|5197.48|5236.39|5198.39|5235.48|5197.48|9
1607779290000|2020-12-12 13:21:30|5235.52|5197.52|5234.96|5196.96|5235.56|5197.56|5234.96|5196.96|10
1607779300000|2020-12-12 13:21:40|5235.01|5197.01|5235.33|5197.33|5235.33|5197.33|5235.01|5197.01|8
1607779310000|2020-12-12 13:21:50|5235.46|5197.46|5236.14|5198.14|5236.14|5198.14|5235.46|5197.46|9
1607779320000|2020-12-12 13:22:00|5236.28|5198.28|5237.2|5199.2|5237.2|5199.2|5236.08|5198.08|10
1607779330000|2020-12-12 13:22:10|5237.13|5199.13|5237.91|5199.91|5238.08|5200.08|5237.13|5199.13|9
1607779340000|2020-12-12 13:22:20|5237.86|5199.86|5237.46|5199.46|5237.86|5199.86|5237.46|5199.46|9
1607779350000|2020-12-12 13:22:30|5237.71|5199.71|5237.91|5199.91|5238.22|5200.22|5237.71|5199.71|9
1607779360000|2020-12-12 13:22:40|5238.12|5200.12|5237.74|5199.74|5238.12|5200.12|5237.65|5199.65|9
1607779370000|2020-12-12 13:22:50|5237.63|5199.63|5237.49|5199.49|5237.63|5199.63|5237.35|5199.35|10
1607779380000|2020-12-12 13:23:00|5237.82|5199.82|5237.94|5199.94|5237.94|5199.94|5237.62|5199.62|10
1607779390000|2020-12-12 13:23:10|5237.83|5199.83|5237.88|5199.88|5238.09|5200.09|5237.7|5199.7|10
1607779400000|2020-12-12 13:23:20|5237.93|5199.93|5238.89|5200.89|5239.04|5201.04|5237.93|5199.93|10
1607779410000|2020-12-12 13:23:30|5238.9|5200.9|5239.25|5201.25|5239.26|5201.26|5238.89|5200.89|10
1607779420000|2020-12-12 13:23:40|5239.28|5201.28|5239.17|5201.17|5239.36|5201.36|5239.14|5201.14|8
1607779430000|2020-12-12 13:23:50|5239.19|5201.19|5238.94|5200.94|5239.32|5201.32|5238.83|5200.83|8
1607779440000|2020-12-12 13:24:00|5239.09|5201.09|5239.03|5201.03|5239.17|5201.17|5239.03|5201.03|7
1607779450000|2020-12-12 13:24:10|5238.78|5200.78|5239.18|5201.18|5239.19|5201.19|5238.78|5200.78|6
1607779460000|2020-12-12 13:24:20|5238.93|5200.93|5239.35|5201.35|5239.38|5201.38|5238.93|5200.93|7
1607779470000|2020-12-12 13:24:30|5239.31|5201.31|5239.22|5201.22|5239.31|5201.31|5239.06|5201.06|9
1607779480000|2020-12-12 13:24:40|5239.29|5201.29|5239.62|5201.62|5239.62|5201.62|5239.24|5201.24|9
1607779490000|2020-12-12 13:24:50|5239.8|5201.8|5239.5|5201.5|5239.8|5201.8|5239.5|5201.5|5
1607779500000|2020-12-12 13:25:00|5239.53|5201.53|5239.46|5201.46|5239.62|5201.62|5239.44|5201.44|9
1607779510000|2020-12-12 13:25:10|5239.43|5201.43|5238.82|5200.82|5239.49|5201.49|5238.82|5200.82|8
1607779520000|2020-12-12 13:25:20|5238.84|5200.84|5239.16|5201.16|5239.2|5201.2|5238.84|5200.84|10
1607779530000|2020-12-12 13:25:30|5239.24|5201.24|5238.74|5200.74|5239.24|5201.24|5238.61|5200.61|9
1607779540000|2020-12-12 13:25:40|5238.59|5200.59|5238.73|5200.73|5238.78|5200.78|5238.57|5200.57|10
1607779550000|2020-12-12 13:25:50|5238.75|5200.75|5238.48|5200.48|5238.75|5200.75|5238.48|5200.48|8
1607779560000|2020-12-12 13:26:00|5238.53|5200.53|5238.44|5200.44|5238.53|5200.53|5238.22|5200.22|9
1607779570000|2020-12-12 13:26:10|5238.43|5200.43|5238.79|5200.79|5238.79|5200.79|5238.43|5200.43|7
1607779580000|2020-12-12 13:26:20|5238.81|5200.81|5239.37|5201.37|5239.37|5201.37|5238.7|5200.7|10
1607779590000|2020-12-12 13:26:30|5239.23|5201.23|5239.42|5201.42|5239.66|5201.66|5239.23|5201.23|10
1607779600000|2020-12-12 13:26:40|5239.67|5201.67|5239.98|5201.98|5240.14|5202.14|5239.67|5201.67|9
1607779610000|2020-12-12 13:26:50|5239.97|5201.97|5239.87|5201.87|5240.17|5202.17|5239.82|5201.82|9
1607779620000|2020-12-12 13:27:00|5239.85|5201.85|5240.02|5202.02|5240.05|5202.05|5239.83|5201.83|10
1607779630000|2020-12-12 13:27:10|5239.92|5201.92|5239.92|5201.92|5240.19|5202.19|5239.7|5201.7|8
1607779640000|2020-12-12 13:27:20|5239.94|5201.94|5240.14|5202.14|5240.14|5202.14|5239.83|5201.83|10
1607779650000|2020-12-12 13:27:30|5240.21|5202.21|5240.54|5202.54|5240.54|5202.54|5240.21|5202.21|8
1607779660000|2020-12-12 13:27:40|5240.37|5202.37|5240.54|5202.54|5240.56|5202.56|5240.37|5202.37|9
1607779670000|2020-12-12 13:27:50|5240.58|5202.58|5241.07|5203.07|5241.07|5203.07|5240.58|5202.58|10
1607779680000|2020-12-12 13:28:00|5241.08|5203.08|5240.82|5202.82|5241.08|5203.08|5240.82|5202.82|10
1607779690000|2020-12-12 13:28:10|5240.75|5202.75|5240.72|5202.72|5240.75|5202.75|5240.58|5202.58|9
1607779700000|2020-12-12 13:28:20|5240.65|5202.65|5240.43|5202.43|5240.65|5202.65|5240.11|5202.11|10
1607779710000|2020-12-12 13:28:30|5240.42|5202.42|5239.88|5201.88|5240.45|5202.45|5239.88|5201.88|10
1607779720000|2020-12-12 13:28:40|5239.81|5201.81|5239.64|5201.64|5239.87|5201.87|5239.64|5201.64|10
1607779730000|2020-12-12 13:28:50|5239.65|5201.65|5239.45|5201.45|5239.66|5201.66|5239.16|5201.16|9
1607779740000|2020-12-12 13:29:00|5239.43|5201.43|5237.54|5199.54|5239.61|5201.61|5236.95|5198.95|10
1607779750000|2020-12-12 13:29:10|5237.57|5199.57|5237.69|5199.69|5237.82|5199.82|5237.57|5199.57|10
1607779760000|2020-12-12 13:29:20|5237.62|5199.62|5237.82|5199.82|5237.85|5199.85|5237.58|5199.58|8
1607779770000|2020-12-12 13:29:30|5237.79|5199.79|5237.36|5199.36|5237.79|5199.79|5237.36|5199.36|9
1607779780000|2020-12-12 13:29:40|5237.27|5199.27|5237.32|5199.32|5237.32|5199.32|5236.98|5198.98|10
1607779790000|2020-12-12 13:29:50|5237.33|5199.33|5237.54|5199.54|5237.62|5199.62|5237.33|5199.33|10
1607779800000|2020-12-12 13:30:00|5237.58|5199.58|5237.44|5199.44|5237.6|5199.6|5237.26|5199.26|9
1607779810000|2020-12-12 13:30:10|5237.43|5199.43|5237.42|5199.42|5237.43|5199.43|5237.33|5199.33|9
1607779820000|2020-12-12 13:30:20|5237.43|5199.43|5237.48|5199.48|5237.55|5199.55|5237.3|5199.3|9
1607779830000|2020-12-12 13:30:30|5237.5|5199.5|5237.62|5199.62|5237.85|5199.85|5237.5|5199.5|8
1607779840000|2020-12-12 13:30:40|5237.52|5199.52|5237.1|5199.1|5237.6|5199.6|5237.02|5199.02|10
1607779850000|2020-12-12 13:30:50|5237.19|5199.19|5237.14|5199.14|5237.36|5199.36|5236.89|5198.89|10
1607779860000|2020-12-12 13:31:00|5237.03|5199.03|5236.66|5198.66|5237.08|5199.08|5236.66|5198.66|8
1607779870000|2020-12-12 13:31:10|5236.54|5198.54|5234.42|5196.42|5236.54|5198.54|5234.42|5196.42|9
1607779880000|2020-12-12 13:31:20|5237.63|5199.63|5236.96|5198.96|5237.63|5199.63|5236.96|5198.96|7
1607779890000|2020-12-12 13:31:30|5236.95|5198.95|5236.86|5198.86|5236.98|5198.98|5236.71|5198.71|9
1607779900000|2020-12-12 13:31:40|5236.82|5198.82|5236.77|5198.77|5236.87|5198.87|5236.77|5198.77|7
1607779910000|2020-12-12 13:31:50|5236.84|5198.84|5236.5|5198.5|5236.84|5198.84|5236.5|5198.5|9
1607779920000|2020-12-12 13:32:00|5236.52|5198.52|5236.08|5198.08|5236.56|5198.56|5235.92|5197.92|10
1607779930000|2020-12-12 13:32:10|5235.99|5197.99|5234.85|5196.85|5235.99|5197.99|5234.85|5196.85|10
1607779940000|2020-12-12 13:32:20|5234.62|5196.62|5233.71|5195.71|5234.62|5196.62|5233.71|5195.71|10
1607779950000|2020-12-12 13:32:30|5233.27|5195.27|5232.47|5194.47|5233.38|5195.38|5232.47|5194.47|10
1607779960000|2020-12-12 13:32:40|5232.38|5194.38|5232.22|5194.22|5232.38|5194.38|5232.18|5194.18|8
1607779970000|2020-12-12 13:32:50|5232.21|5194.21|5229.01|5191.01|5232.21|5194.21|5229.01|5191.01|10
1607779980000|2020-12-12 13:33:00|5229.14|5191.14|5228.79|5190.79|5229.5|5191.5|5228.79|5190.79|8
1607779990000|2020-12-12 13:33:10|5228.41|5190.41|5226.71|5188.71|5228.41|5190.41|5226.71|5188.71|10
1607780000000|2020-12-12 13:33:20|5226.23|5188.23|5225.45|5187.45|5226.37|5188.37|5225.45|5187.45|8
1607780010000|2020-12-12 13:33:30|5225.48|5187.48|5225.35|5187.35|5225.74|5187.74|5225.35|5187.35|10
1607780020000|2020-12-12 13:33:40|5224.79|5186.79|5225.64|5187.64|5225.8|5187.8|5224.79|5186.79|10
1607780030000|2020-12-12 13:33:50|5225.78|5187.78|5226.29|5188.29|5226.29|5188.29|5225.72|5187.72|10
1607780040000|2020-12-12 13:34:00|5226.4|5188.4|5227.71|5189.71|5227.71|5189.71|5226.4|5188.4|9
1607780050000|2020-12-12 13:34:10|5227.59|5189.59|5227.47|5189.47|5227.9|5189.9|5227.4|5189.4|9
1607780060000|2020-12-12 13:34:20|5227.21|5189.21|5227.44|5189.44|5227.48|5189.48|5227.12|5189.12|10
1607780070000|2020-12-12 13:34:30|5227.53|5189.53|5227.63|5189.63|5227.63|5189.63|5227.35|5189.35|7
1607780080000|2020-12-12 13:34:40|5227.64|5189.64|5227.92|5189.92|5227.92|5189.92|5227.64|5189.64|7
1607780090000|2020-12-12 13:34:50|5227.9|5189.9|5228.17|5190.17|5228.19|5190.19|5227.9|5189.9|9
1607780100000|2020-12-12 13:35:00|5228.09|5190.09|5228.95|5190.95|5229.11|5191.11|5228.09|5190.09|10
1607780110000|2020-12-12 13:35:10|5228.96|5190.96|5228.52|5190.52|5229.05|5191.05|5228.52|5190.52|9
1607780120000|2020-12-12 13:35:20|5228.74|5190.74|5229.63|5191.63|5229.63|5191.63|5228.72|5190.72|10
1607780130000|2020-12-12 13:35:30|5229.65|5191.65|5229.71|5191.71|5229.83|5191.83|5229.58|5191.58|10
1607780140000|2020-12-12 13:35:40|5230.03|5192.03|5230.83|5192.83|5230.83|5192.83|5230.03|5192.03|9
1607780150000|2020-12-12 13:35:50|5231.13|5193.13|5231.66|5193.66|5231.73|5193.73|5231.1|5193.1|10
1607780160000|2020-12-12 13:36:00|5231.91|5193.91|5232.38|5194.38|5232.38|5194.38|5231.35|5193.35|10
1607780170000|2020-12-12 13:36:10|5232.46|5194.46|5232.45|5194.45|5232.65|5194.65|5232.44|5194.44|10
1607780180000|2020-12-12 13:36:20|5232.25|5194.25|5233.16|5195.16|5233.16|5195.16|5232.25|5194.25|10
1607780190000|2020-12-12 13:36:30|5233.51|5195.51|5234.08|5196.08|5234.08|5196.08|5233.51|5195.51|10
1607780200000|2020-12-12 13:36:40|5234.12|5196.12|5234.21|5196.21|5234.26|5196.26|5234.04|5196.04|10
1607780210000|2020-12-12 13:36:50|5234.12|5196.12|5234.58|5196.58|5234.67|5196.67|5234.05|5196.05|9
1607780220000|2020-12-12 13:37:00|5234.61|5196.61|5234.4|5196.4|5234.62|5196.62|5234.22|5196.22|9
1607780230000|2020-12-12 13:37:10|5234.46|5196.46|5233.61|5195.61|5234.46|5196.46|5233.59|5195.59|10
1607780240000|2020-12-12 13:37:20|5233.52|5195.52|5233.58|5195.58|5233.62|5195.62|5233.48|5195.48|9
1607780250000|2020-12-12 13:37:30|5233.57|5195.57|5232.87|5194.87|5233.57|5195.57|5232.87|5194.87|10
1607780260000|2020-12-12 13:37:40|5232.73|5194.73|5232.87|5194.87|5232.98|5194.98|5232.65|5194.65|10
1607780270000|2020-12-12 13:37:50|5232.89|5194.89|5233.04|5195.04|5233.08|5195.08|5232.77|5194.77|8
1607780280000|2020-12-12 13:38:00|5232.97|5194.97|5233.1|5195.1|5233.21|5195.21|5232.97|5194.97|8
1607780290000|2020-12-12 13:38:10|5233.07|5195.07|5232.54|5194.54|5233.07|5195.07|5232.5|5194.5|9
1607780300000|2020-12-12 13:38:20|5232.63|5194.63|5232.97|5194.97|5232.97|5194.97|5232.63|5194.63|9
1607780310000|2020-12-12 13:38:30|5233.22|5195.22|5234.05|5196.05|5234.15|5196.15|5233.22|5195.22|9
1607780320000|2020-12-12 13:38:40|5234.5|5196.5|5234.74|5196.74|5235.04|5197.04|5234.5|5196.5|10
1607780330000|2020-12-12 13:38:50|5234.76|5196.76|5235.11|5197.11|5235.17|5197.17|5234.76|5196.76|10
1607780340000|2020-12-12 13:39:00|5235.33|5197.33|5235.77|5197.77|5235.77|5197.77|5235.33|5197.33|8
1607780350000|2020-12-12 13:39:10|5235.78|5197.78|5234.92|5196.92|5235.9|5197.9|5234.92|5196.92|10
1607780360000|2020-12-12 13:39:20|5234.89|5196.89|5234.8|5196.8|5234.89|5196.89|5234.26|5196.26|10
1607780370000|2020-12-12 13:39:30|5235.34|5197.34|5235.48|5197.48|5235.56|5197.56|5235.32|5197.32|9
1607780380000|2020-12-12 13:39:40|5235.54|5197.54|5236.04|5198.04|5236.08|5198.08|5235.54|5197.54|8
1607780390000|2020-12-12 13:39:50|5236.07|5198.07|5236|5198|5236.18|5198.18|5236|5198|8
1607780400000|2020-12-12 13:40:00|5235.73|5197.73|5235.7|5197.7|5236.05|5198.05|5235.7|5197.7|10
1607780410000|2020-12-12 13:40:10|5235.67|5197.67|5235.13|5197.13|5235.67|5197.67|5235.13|5197.13|9
1607780420000|2020-12-12 13:40:20|5235.35|5197.35|5235.3|5197.3|5235.69|5197.69|5235.27|5197.27|9
1607780430000|2020-12-12 13:40:30|5235.31|5197.31|5234.61|5196.61|5235.39|5197.39|5234.61|5196.61|10
1607780440000|2020-12-12 13:40:40|5234.9|5196.9|5235.17|5197.17|5235.17|5197.17|5234.68|5196.68|10
1607780450000|2020-12-12 13:40:50|5235.25|5197.25|5235.37|5197.37|5235.38|5197.38|5234.98|5196.98|8
1607780460000|2020-12-12 13:41:00|5235.59|5197.59|5234.29|5196.29|5235.63|5197.63|5234.29|5196.29|8
1607780470000|2020-12-12 13:41:10|5234.27|5196.27|5232.9|5194.9|5234.27|5196.27|5232.79|5194.79|10
1607780480000|2020-12-12 13:41:20|5232.6|5194.6|5232.22|5194.22|5232.97|5194.97|5232.22|5194.22|9
1607780490000|2020-12-12 13:41:30|5232.35|5194.35|5232.62|5194.62|5232.62|5194.62|5232.35|5194.35|10
1607780500000|2020-12-12 13:41:40|5232.28|5194.28|5231.25|5193.25|5232.37|5194.37|5231.25|5193.25|10
1607780510000|2020-12-12 13:41:50|5231|5193|5230.12|5192.12|5231.02|5193.02|5230.12|5192.12|10
1607780520000|2020-12-12 13:42:00|5230.37|5192.37|5229.62|5191.62|5230.39|5192.39|5229.5|5191.5|10
1607780530000|2020-12-12 13:42:10|5229.57|5191.57|5229.67|5191.67|5230.27|5192.27|5229.54|5191.54|10
1607780540000|2020-12-12 13:42:20|5229.73|5191.73|5229.94|5191.94|5229.94|5191.94|5229.51|5191.51|10
1607780550000|2020-12-12 13:42:30|5229.78|5191.78|5230.56|5192.56|5230.78|5192.78|5229.78|5191.78|8
1607780560000|2020-12-12 13:42:40|5230.49|5192.49|5229.92|5191.92|5230.49|5192.49|5229.82|5191.82|10
1607780570000|2020-12-12 13:42:50|5230.14|5192.14|5228.76|5190.76|5230.14|5192.14|5228.75|5190.75|10
1607780580000|2020-12-12 13:43:00|5228.7|5190.7|5228.13|5190.13|5228.79|5190.79|5228.07|5190.07|10
1607780590000|2020-12-12 13:43:10|5228.14|5190.14|5228.04|5190.04|5228.22|5190.22|5227.87|5189.87|10
1607780600000|2020-12-12 13:43:20|5228.02|5190.02|5228.84|5190.84|5229.17|5191.17|5227.63|5189.63|9
1607780610000|2020-12-12 13:43:30|5228.9|5190.9|5229.02|5191.02|5229.5|5191.5|5228.9|5190.9|10
1607780620000|2020-12-12 13:43:40|5229.16|5191.16|5229.55|5191.55|5229.55|5191.55|5229.11|5191.11|10
1607780630000|2020-12-12 13:43:50|5229.59|5191.59|5229.92|5191.92|5230.21|5192.21|5229.55|5191.55|8
1607780640000|2020-12-12 13:44:00|5229.69|5191.69|5229.43|5191.43|5229.69|5191.69|5229.26|5191.26|10
1607780650000|2020-12-12 13:44:10|5229.22|5191.22|5229.13|5191.13|5229.22|5191.22|5228.9|5190.9|9
1607780660000|2020-12-12 13:44:20|5229.3|5191.3|5229.72|5191.72|5229.72|5191.72|5229.2|5191.2|9
1607780670000|2020-12-12 13:44:30|5229.69|5191.69|5230.41|5192.41|5230.41|5192.41|5229.54|5191.54|10
1607780680000|2020-12-12 13:44:40|5230.23|5192.23|5231.39|5193.39|5231.39|5193.39|5230.23|5192.23|10
1607780690000|2020-12-12 13:44:50|5231.43|5193.43|5231.15|5193.15|5231.48|5193.48|5231.12|5193.12|8
1607780700000|2020-12-12 13:45:00|5231.17|5193.17|5231|5193|5231.17|5193.17|5230.98|5192.98|10
1607780710000|2020-12-12 13:45:10|5231.06|5193.06|5230.59|5192.59|5231.1|5193.1|5230.59|5192.59|8
1607780720000|2020-12-12 13:45:20|5230.54|5192.54|5231.05|5193.05|5231.05|5193.05|5230.51|5192.51|9
1607780730000|2020-12-12 13:45:30|5230.99|5192.99|5231.99|5193.99|5232.16|5194.16|5230.94|5192.94|9
1607780740000|2020-12-12 13:45:40|5232.6|5194.6|5232.09|5194.09|5232.66|5194.66|5231.84|5193.84|10
1607780750000|2020-12-12 13:45:50|5232.05|5194.05|5231.78|5193.78|5232.27|5194.27|5231.78|5193.78|8
1607780760000|2020-12-12 13:46:00|5231.79|5193.79|5231.66|5193.66|5231.81|5193.81|5231.31|5193.31|10
1607780770000|2020-12-12 13:46:10|5231.72|5193.72|5231.85|5193.85|5232|5194|5231.64|5193.64|10
1607780780000|2020-12-12 13:46:20|5231.81|5193.81|5231.4|5193.4|5231.81|5193.81|5231.4|5193.4|8
1607780790000|2020-12-12 13:46:30|5231.72|5193.72|5231.88|5193.88|5232.15|5194.15|5231.64|5193.64|10
1607780800000|2020-12-12 13:46:40|5231.87|5193.87|5232.35|5194.35|5232.35|5194.35|5231.87|5193.87|9
1607780810000|2020-12-12 13:46:50|5232.34|5194.34|5231.7|5193.7|5232.35|5194.35|5231.63|5193.63|10
1607780820000|2020-12-12 13:47:00|5231.8|5193.8|5232.09|5194.09|5232.55|5194.55|5231.8|5193.8|9
1607780830000|2020-12-12 13:47:10|5232.01|5194.01|5232.05|5194.05|5232.06|5194.06|5231.68|5193.68|10
1607780840000|2020-12-12 13:47:20|5232.03|5194.03|5232.67|5194.67|5232.67|5194.67|5231.91|5193.91|10
1607780850000|2020-12-12 13:47:30|5232.64|5194.64|5232.88|5194.88|5232.98|5194.98|5232.44|5194.44|10
1607780860000|2020-12-12 13:47:40|5233.11|5195.11|5234.2|5196.2|5234.2|5196.2|5232.33|5194.33|10
1607780870000|2020-12-12 13:47:50|5234.39|5196.39|5234.56|5196.56|5234.56|5196.56|5234.34|5196.34|9
1607780880000|2020-12-12 13:48:00|5234.42|5196.42|5234.18|5196.18|5234.51|5196.51|5234.16|5196.16|10
1607780890000|2020-12-12 13:48:10|5234.16|5196.16|5233.38|5195.38|5234.16|5196.16|5233.38|5195.38|9
1607780900000|2020-12-12 13:48:20|5233.37|5195.37|5232.36|5194.36|5233.37|5195.37|5232.36|5194.36|10
1607780910000|2020-12-12 13:48:30|5232.13|5194.13|5231.85|5193.85|5232.13|5194.13|5231.76|5193.76|9
1607780920000|2020-12-12 13:48:40|5231.76|5193.76|5231.43|5193.43|5232.3|5194.3|5231.43|5193.43|10
1607780930000|2020-12-12 13:48:50|5231.57|5193.57|5231.4|5193.4|5231.57|5193.57|5231.34|5193.34|9
1607780940000|2020-12-12 13:49:00|5231.53|5193.53|5231.3|5193.3|5231.53|5193.53|5231.3|5193.3|8
1607780950000|2020-12-12 13:49:10|5231.15|5193.15|5230.33|5192.33|5231.15|5193.15|5230.06|5192.06|10
1607780960000|2020-12-12 13:49:20|5230.25|5192.25|5230.56|5192.56|5230.59|5192.59|5230.23|5192.23|7
1607780970000|2020-12-12 13:49:30|5230.57|5192.57|5230.71|5192.71|5230.76|5192.76|5230.43|5192.43|9
1607780980000|2020-12-12 13:49:40|5230.66|5192.66|5230.99|5192.99|5230.99|5192.99|5230.41|5192.41|9
1607780990000|2020-12-12 13:49:50|5230.92|5192.92|5230.83|5192.83|5231.12|5193.12|5230.81|5192.81|10
1607781000000|2020-12-12 13:50:00|5230.9|5192.9|5230.77|5192.77|5230.94|5192.94|5230.77|5192.77|6
1607781010000|2020-12-12 13:50:10|5230.74|5192.74|5230.05|5192.05|5230.74|5192.74|5229.93|5191.93|9
1607781020000|2020-12-12 13:50:20|5230.02|5192.02|5228.75|5190.75|5230.02|5192.02|5228.75|5190.75|9
1607781030000|2020-12-12 13:50:30|5228.54|5190.54|5228.69|5190.69|5228.69|5190.69|5228.43|5190.43|8
1607781040000|2020-12-12 13:50:40|5228.87|5190.87|5228.94|5190.94|5228.98|5190.98|5228.74|5190.74|10
1607781050000|2020-12-12 13:50:50|5228.93|5190.93|5228.69|5190.69|5229.06|5191.06|5228.69|5190.69|7
1607781060000|2020-12-12 13:51:00|5228.54|5190.54|5228.16|5190.16|5228.79|5190.79|5228.16|5190.16|9
1607781070000|2020-12-12 13:51:10|5228.14|5190.14|5227.87|5189.87|5228.29|5190.29|5227.68|5189.68|10
1607781080000|2020-12-12 13:51:20|5227.85|5189.85|5227.59|5189.59|5227.88|5189.88|5227.59|5189.59|9
1607781090000|2020-12-12 13:51:30|5227.58|5189.58|5227.6|5189.6|5227.76|5189.76|5227.58|5189.58|10
1607781100000|2020-12-12 13:51:40|5227.59|5189.59|5227.93|5189.93|5228.54|5190.54|5227.54|5189.54|8
1607781110000|2020-12-12 13:51:50|5227.88|5189.88|5227.07|5189.07|5228.1|5190.1|5227.07|5189.07|9
1607781120000|2020-12-12 13:52:00|5227.04|5189.04|5226.74|5188.74|5227.04|5189.04|5226.6|5188.6|10
1607781130000|2020-12-12 13:52:10|5226.79|5188.79|5226.41|5188.41|5226.79|5188.79|5226.17|5188.17|8
1607781140000|2020-12-12 13:52:20|5226.44|5188.44|5226.62|5188.62|5226.62|5188.62|5226.44|5188.44|9
1607781150000|2020-12-12 13:52:30|5226.35|5188.35|5226.22|5188.22|5226.35|5188.35|5226.2|5188.2|9
1607781160000|2020-12-12 13:52:40|5226.13|5188.13|5225.84|5187.84|5226.26|5188.26|5225.84|5187.84|7
1607781170000|2020-12-12 13:52:50|5225.82|5187.82|5225.86|5187.86|5225.86|5187.86|5225.66|5187.66|8
1607781180000|2020-12-12 13:53:00|5225.9|5187.9|5225.64|5187.64|5226.12|5188.12|5225.64|5187.64|8
1607781190000|2020-12-12 13:53:10|5225.62|5187.62|5225.23|5187.23|5225.62|5187.62|5225.23|5187.23|7
1607781200000|2020-12-12 13:53:20|5225.14|5187.14|5225.71|5187.71|5225.71|5187.71|5225.14|5187.14|9
1607781210000|2020-12-12 13:53:30|5225.72|5187.72|5226.45|5188.45|5226.45|5188.45|5225.72|5187.72|10
1607781220000|2020-12-12 13:53:40|5226.5|5188.5|5226.9|5188.9|5226.95|5188.95|5226.39|5188.39|7
1607781230000|2020-12-12 13:53:50|5227.04|5189.04|5227.28|5189.28|5227.28|5189.28|5227|5189|9
1607781240000|2020-12-12 13:54:00|5227.38|5189.38|5227.38|5189.38|5227.52|5189.52|5227.23|5189.23|10
1607781250000|2020-12-12 13:54:10|5227.37|5189.37|5227.48|5189.48|5227.48|5189.48|5226.98|5188.98|10
1607781260000|2020-12-12 13:54:20|5227.6|5189.6|5228|5190|5228.07|5190.07|5227.6|5189.6|10
1607781270000|2020-12-12 13:54:30|5228.07|5190.07|5228.01|5190.01|5228.07|5190.07|5227.8|5189.8|10
1607781280000|2020-12-12 13:54:40|5227.73|5189.73|5227.57|5189.57|5227.82|5189.82|5227.57|5189.57|10
1607781290000|2020-12-12 13:54:50|5227.55|5189.55|5227.82|5189.82|5227.82|5189.82|5227.55|5189.55|9
1607781300000|2020-12-12 13:55:00|5227.84|5189.84|5227.93|5189.93|5228.1|5190.1|5227.84|5189.84|9
1607781310000|2020-12-12 13:55:10|5227.84|5189.84|5227.82|5189.82|5227.99|5189.99|5227.79|5189.79|9
1607781320000|2020-12-12 13:55:20|5227.58|5189.58|5227.5|5189.5|5227.66|5189.66|5227.46|5189.46|9
1607781330000|2020-12-12 13:55:30|5227.43|5189.43|5227.55|5189.55|5227.55|5189.55|5227.25|5189.25|8
1607781340000|2020-12-12 13:55:40|5227.46|5189.46|5227.64|5189.64|5227.67|5189.67|5227.42|5189.42|10
1607781350000|2020-12-12 13:55:50|5227.7|5189.7|5227.71|5189.71|5227.76|5189.76|5227.67|5189.67|10
1607781360000|2020-12-12 13:56:00|5227.74|5189.74|5227.62|5189.62|5227.83|5189.83|5227.62|5189.62|10
1607781370000|2020-12-12 13:56:10|5227.64|5189.64|5227.51|5189.51|5227.64|5189.64|5227.43|5189.43|8
1607781380000|2020-12-12 13:56:20|5227.58|5189.58|5227.33|5189.33|5227.66|5189.66|5227.33|5189.33|10
1607781390000|2020-12-12 13:56:30|5227.25|5189.25|5226.98|5188.98|5227.25|5189.25|5226.98|5188.98|8
1607781400000|2020-12-12 13:56:40|5227|5189|5226.95|5188.95|5227.16|5189.16|5226.95|5188.95|9
1607781410000|2020-12-12 13:56:50|5227.11|5189.11|5226.99|5188.99|5227.11|5189.11|5226.82|5188.82|9
1607781420000|2020-12-12 13:57:00|5226.97|5188.97|5226.32|5188.32|5227.01|5189.01|5226.32|5188.32|9
1607781430000|2020-12-12 13:57:10|5226.46|5188.46|5225.89|5187.89|5226.46|5188.46|5225.89|5187.89|10
1607781440000|2020-12-12 13:57:20|5225.81|5187.81|5224.84|5186.84|5225.81|5187.81|5224.77|5186.77|10
1607781450000|2020-12-12 13:57:30|5224.79|5186.79|5224.18|5186.18|5225.03|5187.03|5224.06|5186.06|10
1607781460000|2020-12-12 13:57:40|5223.79|5185.79|5223.29|5185.29|5223.79|5185.79|5223.29|5185.29|10
1607781470000|2020-12-12 13:57:50|5223.42|5185.42|5222.23|5184.23|5223.42|5185.42|5222.23|5184.23|10
1607781480000|2020-12-12 13:58:00|5222.22|5184.22|5222.23|5184.23|5222.41|5184.41|5222.18|5184.18|9
1607781490000|2020-12-12 13:58:10|5222.27|5184.27|5222.35|5184.35|5222.47|5184.47|5222.23|5184.23|8
1607781500000|2020-12-12 13:58:20|5222.12|5184.12|5222.29|5184.29|5222.43|5184.43|5222.12|5184.12|8
1607781510000|2020-12-12 13:58:30|5222.22|5184.22|5222.09|5184.09|5222.44|5184.44|5222.08|5184.08|9
1607781520000|2020-12-12 13:58:40|5222.16|5184.16|5221.2|5183.2|5222.16|5184.16|5221.11|5183.11|10
1607781530000|2020-12-12 13:58:50|5221.14|5183.14|5220.63|5182.63|5221.14|5183.14|5220.63|5182.63|9
1607781540000|2020-12-12 13:59:00|5220.78|5182.78|5218.25|5180.25|5220.96|5182.96|5218.08|5180.08|10
1607781550000|2020-12-12 13:59:10|5218.34|5180.34|5218.16|5180.16|5218.42|5180.42|5218.16|5180.16|10
1607781560000|2020-12-12 13:59:20|5218.22|5180.22|5218.95|5180.95|5218.95|5180.95|5218.19|5180.19|9
1607781570000|2020-12-12 13:59:30|5218.83|5180.83|5218.5|5180.5|5218.83|5180.83|5218.36|5180.36|10
1607781580000|2020-12-12 13:59:40|5218.8|5180.8|5218.75|5180.75|5218.9|5180.9|5218.36|5180.36|9
1607781590000|2020-12-12 13:59:50|5218.6|5180.6|5218.07|5180.07|5218.6|5180.6|5218.07|5180.07|10
1607781600000|2020-12-12 14:00:00|5218.64|5180.64|5218.13|5180.13|5218.64|5180.64|5218.05|5180.05|9
1607781610000|2020-12-12 14:00:10|5218.19|5180.19|5218.12|5180.12|5218.59|5180.59|5218.12|5180.12|10
1607781620000|2020-12-12 14:00:20|5218.13|5180.13|5218.83|5180.83|5218.83|5180.83|5218.11|5180.11|10
1607781630000|2020-12-12 14:00:30|5219.12|5181.12|5221.47|5183.47|5221.47|5183.47|5219.12|5181.12|9
1607781640000|2020-12-12 14:00:40|5221.35|5183.35|5221.73|5183.73|5221.88|5183.88|5221.35|5183.35|10
1607781650000|2020-12-12 14:00:50|5221.81|5183.81|5221.85|5183.85|5222.27|5184.27|5221.81|5183.81|9
1607781660000|2020-12-12 14:01:00|5221.84|5183.84|5221.45|5183.45|5221.84|5183.84|5221.45|5183.45|8
1607781670000|2020-12-12 14:01:10|5221.47|5183.47|5221.54|5183.54|5221.73|5183.73|5221.47|5183.47|8
1607781680000|2020-12-12 14:01:20|5221.49|5183.49|5220.5|5182.5|5221.6|5183.6|5220.47|5182.47|8
1607781690000|2020-12-12 14:01:30|5219.4|5181.4|5219.62|5181.62|5219.62|5181.62|5218.27|5180.27|10
1607781700000|2020-12-12 14:01:40|5219.6|5181.6|5220.03|5182.03|5220.05|5182.05|5219.6|5181.6|9
1607781710000|2020-12-12 14:01:50|5220.11|5182.11|5218.9|5180.9|5220.11|5182.11|5218.77|5180.77|8
1607781720000|2020-12-12 14:02:00|5218.81|5180.81|5218.62|5180.62|5218.85|5180.85|5218.41|5180.41|9
1607781730000|2020-12-12 14:02:10|5218.51|5180.51|5218.49|5180.49|5218.82|5180.82|5218.44|5180.44|9
1607781740000|2020-12-12 14:02:20|5218.4|5180.4|5217.87|5179.87|5218.45|5180.45|5217.71|5179.71|10
1607781750000|2020-12-12 14:02:30|5217.83|5179.83|5217.89|5179.89|5218.06|5180.06|5217.57|5179.57|10
1607781760000|2020-12-12 14:02:40|5217.9|5179.9|5217.6|5179.6|5218.02|5180.02|5217.5|5179.5|10
1607781770000|2020-12-12 14:02:50|5217.52|5179.52|5217.35|5179.35|5217.62|5179.62|5217.24|5179.24|10
1607781780000|2020-12-12 14:03:00|5217.4|5179.4|5216.73|5178.73|5217.43|5179.43|5216.54|5178.54|10
1607781790000|2020-12-12 14:03:10|5216.69|5178.69|5215.92|5177.92|5216.69|5178.69|5215.92|5177.92|9
1607781800000|2020-12-12 14:03:20|5215.76|5177.76|5215.22|5177.22|5215.76|5177.76|5213.97|5175.97|10
1607781810000|2020-12-12 14:03:30|5215.01|5177.01|5213.8|5175.8|5215.01|5177.01|5213.8|5175.8|10
1607781820000|2020-12-12 14:03:40|5213.66|5175.66|5214.13|5176.13|5214.13|5176.13|5213.45|5175.45|10
1607781830000|2020-12-12 14:03:50|5214.64|5176.64|5216.7|5178.7|5216.7|5178.7|5214.64|5176.64|9
1607781840000|2020-12-12 14:04:00|5216.73|5178.73|5216.87|5178.87|5216.99|5178.99|5216.73|5178.73|9
1607781850000|2020-12-12 14:04:10|5216.96|5178.96|5216.74|5178.74|5216.96|5178.96|5216.27|5178.27|9
1607781860000|2020-12-12 14:04:20|5216.79|5178.79|5216.64|5178.64|5217.03|5179.03|5216.61|5178.61|10
1607781870000|2020-12-12 14:04:30|5216.82|5178.82|5216.07|5178.07|5216.82|5178.82|5216.06|5178.06|10
1607781880000|2020-12-12 14:04:40|5216.08|5178.08|5215.91|5177.91|5216.54|5178.54|5215.91|5177.91|10
1607781890000|2020-12-12 14:04:50|5215.76|5177.76|5215.14|5177.14|5215.76|5177.76|5215.14|5177.14|10
1607781900000|2020-12-12 14:05:00|5214.94|5176.94|5215.27|5177.27|5215.77|5177.77|5214.77|5176.77|10
1607781910000|2020-12-12 14:05:10|5215.22|5177.22|5215.92|5177.92|5215.92|5177.92|5215.22|5177.22|10
1607781920000|2020-12-12 14:05:20|5215.79|5177.79|5215.48|5177.48|5216.02|5178.02|5215.35|5177.35|10
1607781930000|2020-12-12 14:05:30|5215.54|5177.54|5215.2|5177.2|5215.84|5177.84|5215.12|5177.12|10
1607781940000|2020-12-12 14:05:40|5215.6|5177.6|5214.06|5176.06|5215.6|5177.6|5214.06|5176.06|10
1607781950000|2020-12-12 14:05:50|5213.95|5175.95|5213.5|5175.5|5213.95|5175.95|5213.4|5175.4|10
1607781960000|2020-12-12 14:06:00|5213.35|5175.35|5212.59|5174.59|5213.56|5175.56|5212.47|5174.47|10
1607781970000|2020-12-12 14:06:10|5212.47|5174.47|5210.92|5172.92|5212.47|5174.47|5210.92|5172.92|10
1607781980000|2020-12-12 14:06:20|5210.67|5172.67|5214|5176|5214|5176|5210.67|5172.67|10
1607781990000|2020-12-12 14:06:30|5213.97|5175.97|5213.82|5175.82|5213.97|5175.97|5213.74|5175.74|10
1607782000000|2020-12-12 14:06:40|5213.89|5175.89|5213.52|5175.52|5214.16|5176.16|5213.36|5175.36|10
1607782010000|2020-12-12 14:06:50|5213.82|5175.82|5213.68|5175.68|5213.82|5175.82|5213.59|5175.59|7
1607782020000|2020-12-12 14:07:00|5213.75|5175.75|5213.61|5175.61|5214.03|5176.03|5213.56|5175.56|8
1607782030000|2020-12-12 14:07:10|5213.54|5175.54|5216.08|5178.08|5216.08|5178.08|5213.54|5175.54|10
1607782040000|2020-12-12 14:07:20|5216.45|5178.45|5219.45|5181.45|5219.45|5181.45|5216.45|5178.45|10
1607782050000|2020-12-12 14:07:30|5219.33|5181.33|5220.37|5182.37|5220.48|5182.48|5219.33|5181.33|9
1607782060000|2020-12-12 14:07:40|5220.76|5182.76|5221.51|5183.51|5221.51|5183.51|5220.76|5182.76|10
1607782070000|2020-12-12 14:07:50|5221.6|5183.6|5221.64|5183.64|5221.89|5183.89|5221.48|5183.48|9
1607782080000|2020-12-12 14:08:00|5221.89|5183.89|5221.68|5183.68|5221.91|5183.91|5221.29|5183.29|10
1607782090000|2020-12-12 14:08:10|5221.77|5183.77|5221.35|5183.35|5221.84|5183.84|5221.35|5183.35|10
1607782100000|2020-12-12 14:08:20|5221.49|5183.49|5222.36|5184.36|5222.36|5184.36|5221.49|5183.49|9
1607782110000|2020-12-12 14:08:30|5222.72|5184.72|5224.24|5186.24|5224.28|5186.28|5222.72|5184.72|10
1607782120000|2020-12-12 14:08:40|5224.25|5186.25|5225.14|5187.14|5225.14|5187.14|5224.08|5186.08|10
1607782130000|2020-12-12 14:08:50|5225.42|5187.42|5224.79|5186.79|5225.42|5187.42|5224.79|5186.79|10
1607782140000|2020-12-12 14:09:00|5224.93|5186.93|5224.03|5186.03|5224.93|5186.93|5223.5|5185.5|9
1607782150000|2020-12-12 14:09:10|5224.02|5186.02|5223.16|5185.16|5224.24|5186.24|5223.12|5185.12|10
1607782160000|2020-12-12 14:09:20|5223.08|5185.08|5222.63|5184.63|5223.1|5185.1|5222.33|5184.33|10
1607782170000|2020-12-12 14:09:30|5222.56|5184.56|5222.89|5184.89|5223.14|5185.14|5222.56|5184.56|10
1607782180000|2020-12-12 14:09:40|5222.99|5184.99|5223.09|5185.09|5223.49|5185.49|5222.99|5184.99|9
1607782190000|2020-12-12 14:09:50|5222.72|5184.72|5222.51|5184.51|5222.75|5184.75|5222.51|5184.51|9
1607782200000|2020-12-12 14:10:00|5222.52|5184.52|5221.71|5183.71|5222.52|5184.52|5221.71|5183.71|10
1607782210000|2020-12-12 14:10:10|5221.68|5183.68|5218.73|5180.73|5221.68|5183.68|5218.7|5180.7|10
1607782220000|2020-12-12 14:10:20|5218.49|5180.49|5218.07|5180.07|5218.55|5180.55|5218.03|5180.03|10
1607782230000|2020-12-12 14:10:30|5217.87|5179.87|5217.09|5179.09|5217.87|5179.87|5216.75|5178.75|10
1607782240000|2020-12-12 14:10:40|5216.93|5178.93|5215.26|5177.26|5217.22|5179.22|5215.26|5177.26|10
1607782250000|2020-12-12 14:10:50|5215.2|5177.2|5215.55|5177.55|5215.97|5177.97|5214.75|5176.75|10
1607782260000|2020-12-12 14:11:00|5215.3|5177.3|5213.49|5175.49|5215.3|5177.3|5213.49|5175.49|10
1607782270000|2020-12-12 14:11:10|5213.28|5175.28|5209.78|5171.78|5213.28|5175.28|5209.78|5171.78|10
1607782280000|2020-12-12 14:11:20|5209.43|5171.43|5206.61|5168.61|5209.43|5171.43|5206.61|5168.61|10
1607782290000|2020-12-12 14:11:30|5207.63|5169.63|5205.75|5167.75|5207.63|5169.63|5205.75|5167.75|10
1607782300000|2020-12-12 14:11:40|5205.67|5167.67|5203.13|5165.13|5205.67|5167.67|5203.09|5165.09|10
1607782310000|2020-12-12 14:11:50|5203.26|5165.26|5204.34|5166.34|5204.53|5166.53|5203.26|5165.26|10
1607782320000|2020-12-12 14:12:00|5204.05|5166.05|5204.68|5166.68|5204.68|5166.68|5203.81|5165.81|9
1607782330000|2020-12-12 14:12:10|5204.59|5166.59|5203.53|5165.53|5204.59|5166.59|5203.45|5165.45|10
1607782340000|2020-12-12 14:12:20|5203.28|5165.28|5201.02|5163.02|5203.28|5165.28|5201.02|5163.02|9
1607782350000|2020-12-12 14:12:30|5200.58|5162.58|5198.2|5160.2|5200.58|5162.58|5198.2|5160.2|10
1607782360000|2020-12-12 14:12:40|5197.67|5159.67|5196.82|5158.82|5197.67|5159.67|5196.41|5158.41|10
1607782370000|2020-12-12 14:12:50|5196.96|5158.96|5196.31|5158.31|5196.96|5158.96|5196.31|5158.31|9
1607782380000|2020-12-12 14:13:00|5196.38|5158.38|5197.04|5159.04|5197.04|5159.04|5196.31|5158.31|9
1607782390000|2020-12-12 14:13:10|5197.74|5159.74|5197.66|5159.66|5197.74|5159.74|5197.35|5159.35|7
1607782400000|2020-12-12 14:13:20|5197.68|5159.68|5198.1|5160.1|5198.1|5160.1|5197.56|5159.56|10
1607782410000|2020-12-12 14:13:30|5198.14|5160.14|5198.94|5160.94|5198.94|5160.94|5197.93|5159.93|10
1607782420000|2020-12-12 14:13:40|5198.99|5160.99|5200.76|5162.76|5200.76|5162.76|5198.94|5160.94|10
1607782430000|2020-12-12 14:13:50|5200.75|5162.75|5200.5|5162.5|5200.75|5162.75|5200.14|5162.14|9
1607782440000|2020-12-12 14:14:00|5200.43|5162.43|5200.45|5162.45|5200.7|5162.7|5200.43|5162.43|10
1607782450000|2020-12-12 14:14:10|5200.41|5162.41|5200.25|5162.25|5200.41|5162.41|5199.76|5161.76|9
1607782460000|2020-12-12 14:14:20|5200.34|5162.34|5200.73|5162.73|5200.73|5162.73|5200.1|5162.1|9
1607782470000|2020-12-12 14:14:30|5200.74|5162.74|5200.87|5162.87|5200.87|5162.87|5200.44|5162.44|10
1607782480000|2020-12-12 14:14:40|5200.9|5162.9|5200.89|5162.89|5200.97|5162.97|5200.83|5162.83|10
1607782490000|2020-12-12 14:14:50|5201.16|5163.16|5201.09|5163.09|5201.26|5163.26|5200.87|5162.87|9
1607782500000|2020-12-12 14:15:00|5201.02|5163.02|5201.14|5163.14|5201.14|5163.14|5200.91|5162.91|10
1607782510000|2020-12-12 14:15:10|5201.46|5163.46|5202.13|5164.13|5202.13|5164.13|5201.36|5163.36|10
1607782520000|2020-12-12 14:15:20|5202.33|5164.33|5204.61|5166.61|5204.61|5166.61|5202.33|5164.33|10
1607782530000|2020-12-12 14:15:30|5204.67|5166.67|5203.6|5165.6|5205.3|5167.3|5203.28|5165.28|9
1607782540000|2020-12-12 14:15:40|5203.95|5165.95|5206.74|5168.74|5206.74|5168.74|5203.95|5165.95|10
1607782550000|2020-12-12 14:15:50|5206.96|5168.96|5207.32|5169.32|5207.76|5169.76|5206.96|5168.96|10
1607782560000|2020-12-12 14:16:00|5207.42|5169.42|5205.35|5167.35|5207.51|5169.51|5205.35|5167.35|10
1607782570000|2020-12-12 14:16:10|5204.84|5166.84|5204.97|5166.97|5204.97|5166.97|5204.33|5166.33|8
1607782580000|2020-12-12 14:16:20|5204.76|5166.76|5207.68|5169.68|5207.68|5169.68|5204.76|5166.76|10
1607782590000|2020-12-12 14:16:30|5207.98|5169.98|5211.29|5173.29|5211.29|5173.29|5207.98|5169.98|9
1607782600000|2020-12-12 14:16:40|5211.74|5173.74|5211.14|5173.14|5211.98|5173.98|5211.14|5173.14|9
1607782610000|2020-12-12 14:16:50|5211.02|5173.02|5211.24|5173.24|5211.24|5173.24|5210.86|5172.86|10
1607782620000|2020-12-12 14:17:00|5211.42|5173.42|5211.5|5173.5|5211.54|5173.54|5211.2|5173.2|10
1607782630000|2020-12-12 14:17:10|5211.38|5173.38|5211.34|5173.34|5211.65|5173.65|5211.26|5173.26|10
1607782640000|2020-12-12 14:17:20|5211.64|5173.64|5211.46|5173.46|5211.78|5173.78|5211.39|5173.39|8
1607782650000|2020-12-12 14:17:30|5211.47|5173.47|5211.49|5173.49|5211.52|5173.52|5211.17|5173.17|10
1607782660000|2020-12-12 14:17:40|5211.27|5173.27|5210.34|5172.34|5211.27|5173.27|5210.34|5172.34|9
1607782670000|2020-12-12 14:17:50|5210.42|5172.42|5210.4|5172.4|5210.81|5172.81|5210.32|5172.32|9
1607782680000|2020-12-12 14:18:00|5210.18|5172.18|5210.71|5172.71|5210.71|5172.71|5209.99|5171.99|10
1607782690000|2020-12-12 14:18:10|5210.85|5172.85|5211.56|5173.56|5211.58|5173.58|5210.85|5172.85|10
1607782700000|2020-12-12 14:18:20|5211.76|5173.76|5212.2|5174.2|5212.2|5174.2|5211.71|5173.71|10
1607782710000|2020-12-12 14:18:30|5212.08|5174.08|5212.06|5174.06|5212.27|5174.27|5212.03|5174.03|7
1607782720000|2020-12-12 14:18:40|5211.97|5173.97|5212.24|5174.24|5212.25|5174.25|5211.75|5173.75|8
1607782730000|2020-12-12 14:18:50|5212.53|5174.53|5213.37|5175.37|5213.37|5175.37|5212.53|5174.53|8
1607782740000|2020-12-12 14:19:00|5213.28|5175.28|5212.84|5174.84|5213.48|5175.48|5212.84|5174.84|10
1607782750000|2020-12-12 14:19:10|5212.83|5174.83|5211.95|5173.95|5213.02|5175.02|5211.95|5173.95|10
1607782760000|2020-12-12 14:19:20|5211.77|5173.77|5210.14|5172.14|5211.77|5173.77|5210.14|5172.14|10
1607782770000|2020-12-12 14:19:30|5209.88|5171.88|5210.7|5172.7|5211.37|5173.37|5209.88|5171.88|10
1607782780000|2020-12-12 14:19:40|5210.57|5172.57|5209.9|5171.9|5210.57|5172.57|5209.81|5171.81|8
1607782790000|2020-12-12 14:19:50|5209.61|5171.61|5211.66|5173.66|5211.66|5173.66|5209.61|5171.61|10
1607782800000|2020-12-12 14:20:00|5211.59|5173.59|5213.32|5175.32|5213.32|5175.32|5211.59|5173.59|9
1607782810000|2020-12-12 14:20:10|5213.44|5175.44|5212.9|5174.9|5213.76|5175.76|5212.9|5174.9|10
1607782820000|2020-12-12 14:20:20|5212.89|5174.89|5213.57|5175.57|5213.57|5175.57|5212.78|5174.78|9
1607782830000|2020-12-12 14:20:30|5213.44|5175.44|5212.9|5174.9|5213.48|5175.48|5212.9|5174.9|10
1607782840000|2020-12-12 14:20:40|5212.75|5174.75|5213.01|5175.01|5213.51|5175.51|5212.75|5174.75|10
1607782850000|2020-12-12 14:20:50|5213.47|5175.47|5213.75|5175.75|5213.75|5175.75|5213.18|5175.18|9
1607782860000|2020-12-12 14:21:00|5213.66|5175.66|5212.59|5174.59|5213.69|5175.69|5212.59|5174.59|10
1607782870000|2020-12-12 14:21:10|5212.47|5174.47|5211.52|5173.52|5212.47|5174.47|5211.26|5173.26|10
1607782880000|2020-12-12 14:21:20|5211.35|5173.35|5210.71|5172.71|5211.35|5173.35|5210.71|5172.71|10
1607782890000|2020-12-12 14:21:30|5210.75|5172.75|5211.43|5173.43|5211.43|5173.43|5210.75|5172.75|10
1607782900000|2020-12-12 14:21:40|5211.22|5173.22|5211.52|5173.52|5211.78|5173.78|5211.22|5173.22|10
1607782910000|2020-12-12 14:21:50|5211.59|5173.59|5211.65|5173.65|5211.79|5173.79|5211.45|5173.45|8
1607782920000|2020-12-12 14:22:00|5211.93|5173.93|5212.02|5174.02|5212.2|5174.2|5211.88|5173.88|9
1607782930000|2020-12-12 14:22:10|5212.29|5174.29|5212.42|5174.42|5212.42|5174.42|5211.93|5173.93|8
1607782940000|2020-12-12 14:22:20|5212.38|5174.38|5212.67|5174.67|5212.67|5174.67|5212.11|5174.11|10
1607782950000|2020-12-12 14:22:30|5212.81|5174.81|5213.14|5175.14|5213.25|5175.25|5212.46|5174.46|10
1607782960000|2020-12-12 14:22:40|5213.27|5175.27|5215.47|5177.47|5215.47|5177.47|5213.08|5175.08|10
1607782970000|2020-12-12 14:22:50|5215.69|5177.69|5216.48|5178.48|5216.48|5178.48|5215.46|5177.46|10
1607782980000|2020-12-12 14:23:00|5216.51|5178.51|5217.73|5179.73|5218.07|5180.07|5216.51|5178.51|9
1607782990000|2020-12-12 14:23:10|5217.56|5179.56|5218.29|5180.29|5218.29|5180.29|5217.56|5179.56|10
1607783000000|2020-12-12 14:23:20|5217.95|5179.95|5218.16|5180.16|5218.37|5180.37|5217.79|5179.79|8
1607783010000|2020-12-12 14:23:30|5217.96|5179.96|5218.71|5180.71|5218.71|5180.71|5217.96|5179.96|10
1607783020000|2020-12-12 14:23:40|5218.45|5180.45|5217.56|5179.56|5218.45|5180.45|5217.43|5179.43|9
1607783030000|2020-12-12 14:23:50|5217.71|5179.71|5217.19|5179.19|5218.19|5180.19|5217|5179|10
1607783040000|2020-12-12 14:24:00|5217.05|5179.05|5218.11|5180.11|5218.11|5180.11|5216.39|5178.39|9
1607783050000|2020-12-12 14:24:10|5217.96|5179.96|5217.23|5179.23|5218.03|5180.03|5217.23|5179.23|9
1607783060000|2020-12-12 14:24:20|5216.96|5178.96|5215.61|5177.61|5216.96|5178.96|5215.51|5177.51|10
1607783070000|2020-12-12 14:24:30|5215.71|5177.71|5215.02|5177.02|5215.85|5177.85|5215.02|5177.02|9
1607783080000|2020-12-12 14:24:40|5214.74|5176.74|5214.08|5176.08|5214.74|5176.74|5213.91|5175.91|10
1607783090000|2020-12-12 14:24:50|5214.06|5176.06|5213.69|5175.69|5214.06|5176.06|5213.55|5175.55|9
1607783100000|2020-12-12 14:25:00|5213.22|5175.22|5212.52|5174.52|5213.22|5175.22|5212.41|5174.41|10
1607783110000|2020-12-12 14:25:10|5212.85|5174.85|5212.43|5174.43|5212.96|5174.96|5212.43|5174.43|10
1607783120000|2020-12-12 14:25:20|5212.5|5174.5|5212.92|5174.92|5212.92|5174.92|5212.38|5174.38|9
1607783130000|2020-12-12 14:25:30|5213.07|5175.07|5213.21|5175.21|5213.34|5175.34|5213.07|5175.07|10
1607783140000|2020-12-12 14:25:40|5213.18|5175.18|5212.71|5174.71|5213.26|5175.26|5212.71|5174.71|10
1607783150000|2020-12-12 14:25:50|5212.7|5174.7|5213.04|5175.04|5213.04|5175.04|5212.62|5174.62|8
1607783160000|2020-12-12 14:26:00|5212.73|5174.73|5211.81|5173.81|5212.77|5174.77|5211.81|5173.81|10
1607783170000|2020-12-12 14:26:10|5211.8|5173.8|5211.66|5173.66|5211.8|5173.8|5211.62|5173.62|10
1607783180000|2020-12-12 14:26:20|5211.53|5173.53|5211.24|5173.24|5211.65|5173.65|5211.18|5173.18|10
1607783190000|2020-12-12 14:26:30|5211.32|5173.32|5211.94|5173.94|5211.94|5173.94|5211.03|5173.03|9
1607783200000|2020-12-12 14:26:40|5211.97|5173.97|5212.48|5174.48|5212.48|5174.48|5211.76|5173.76|10
1607783210000|2020-12-12 14:26:50|5212.59|5174.59|5212.33|5174.33|5212.63|5174.63|5212.33|5174.33|10
1607783220000|2020-12-12 14:27:00|5212.46|5174.46|5212.65|5174.65|5212.88|5174.88|5212.46|5174.46|10
1607783230000|2020-12-12 14:27:10|5212.66|5174.66|5212.39|5174.39|5212.84|5174.84|5212.32|5174.32|10
1607783240000|2020-12-12 14:27:20|5212.36|5174.36|5212.89|5174.89|5212.92|5174.92|5212.26|5174.26|10
1607783250000|2020-12-12 14:27:30|5212.53|5174.53|5212.86|5174.86|5212.86|5174.86|5212.53|5174.53|8
1607783260000|2020-12-12 14:27:40|5212.81|5174.81|5213.72|5175.72|5213.72|5175.72|5212.81|5174.81|9
1607783270000|2020-12-12 14:27:50|5213.87|5175.87|5213.81|5175.81|5213.92|5175.92|5213.73|5175.73|9
1607783280000|2020-12-12 14:28:00|5213.85|5175.85|5213.9|5175.9|5214.14|5176.14|5213.85|5175.85|9
1607783290000|2020-12-12 14:28:10|5214.03|5176.03|5213.85|5175.85|5214.03|5176.03|5213.63|5175.63|9
1607783300000|2020-12-12 14:28:20|5213.9|5175.9|5214.28|5176.28|5214.28|5176.28|5213.87|5175.87|10
1607783310000|2020-12-12 14:28:30|5214.27|5176.27|5214.08|5176.08|5214.48|5176.48|5214.08|5176.08|9
1607783320000|2020-12-12 14:28:40|5214.13|5176.13|5214.8|5176.8|5214.8|5176.8|5214.13|5176.13|9
1607783330000|2020-12-12 14:28:50|5214.87|5176.87|5215.32|5177.32|5215.32|5177.32|5214.83|5176.83|10
1607783340000|2020-12-12 14:29:00|5215.6|5177.6|5215.34|5177.34|5215.6|5177.6|5215.2|5177.2|9
1607783350000|2020-12-12 14:29:10|5215.35|5177.35|5216.05|5178.05|5216.05|5178.05|5215.28|5177.28|9
1607783360000|2020-12-12 14:29:20|5215.87|5177.87|5215.46|5177.46|5215.99|5177.99|5215.46|5177.46|10
1607783370000|2020-12-12 14:29:30|5215.48|5177.48|5215.19|5177.19|5215.62|5177.62|5215.18|5177.18|9
1607783380000|2020-12-12 14:29:40|5215.2|5177.2|5214.83|5176.83|5215.2|5177.2|5214.83|5176.83|9
1607783390000|2020-12-12 14:29:50|5214.82|5176.82|5214.72|5176.72|5214.88|5176.88|5214.6|5176.6|10
1607783400000|2020-12-12 14:30:00|5214.75|5176.75|5214.21|5176.21|5214.84|5176.84|5214.2|5176.2|10
1607783410000|2020-12-12 14:30:10|5214.2|5176.2|5212.92|5174.92|5214.2|5176.2|5212.92|5174.92|10
1607783420000|2020-12-12 14:30:20|5212.91|5174.91|5211.62|5173.62|5212.91|5174.91|5211.62|5173.62|10
1607783430000|2020-12-12 14:30:30|5211.59|5173.59|5209.11|5171.11|5211.59|5173.59|5209.11|5171.11|10
1607783440000|2020-12-12 14:30:40|5208.83|5170.83|5207.69|5169.69|5208.83|5170.83|5207.66|5169.66|10
1607783450000|2020-12-12 14:30:50|5207.99|5169.99|5208.48|5170.48|5208.64|5170.64|5207.99|5169.99|9
1607783460000|2020-12-12 14:31:00|5208.84|5170.84|5208.48|5170.48|5208.85|5170.85|5208.24|5170.24|10
1607783470000|2020-12-12 14:31:10|5208.44|5170.44|5209.62|5171.62|5209.62|5171.62|5208.43|5170.43|9
1607783480000|2020-12-12 14:31:20|5209.61|5171.61|5208.91|5170.91|5209.69|5171.69|5208.91|5170.91|9
1607783490000|2020-12-12 14:31:30|5208.87|5170.87|5208.77|5170.77|5208.91|5170.91|5208.65|5170.65|8
1607783500000|2020-12-12 14:31:40|5208.54|5170.54|5207.79|5169.79|5208.54|5170.54|5207.79|5169.79|9
1607783510000|2020-12-12 14:31:50|5207.68|5169.68|5207.47|5169.47|5207.68|5169.68|5207.28|5169.28|10
1607783520000|2020-12-12 14:32:00|5207.66|5169.66|5208.44|5170.44|5208.53|5170.53|5207.6|5169.6|9
1607783530000|2020-12-12 14:32:10|5208.41|5170.41|5208.4|5170.4|5208.57|5170.57|5208.4|5170.4|10
1607783540000|2020-12-12 14:32:20|5208.32|5170.32|5207.85|5169.85|5208.39|5170.39|5207.85|5169.85|9
1607783550000|2020-12-12 14:32:30|5207.91|5169.91|5208.52|5170.52|5208.52|5170.52|5207.91|5169.91|10
1607783560000|2020-12-12 14:32:40|5208.72|5170.72|5209.89|5171.89|5210.1|5172.1|5208.72|5170.72|9
1607783570000|2020-12-12 14:32:50|5209.96|5171.96|5210.09|5172.09|5210.09|5172.09|5209.92|5171.92|8
1607783580000|2020-12-12 14:33:00|5210.23|5172.23|5209.34|5171.34|5210.53|5172.53|5209.34|5171.34|9
1607783590000|2020-12-12 14:33:10|5209.46|5171.46|5208.47|5170.47|5209.46|5171.46|5208.47|5170.47|10
1607783600000|2020-12-12 14:33:20|5208.45|5170.45|5208.3|5170.3|5208.64|5170.64|5208.3|5170.3|8
1607783610000|2020-12-12 14:33:30|5208.26|5170.26|5208.66|5170.66|5208.66|5170.66|5208.21|5170.21|10
1607783620000|2020-12-12 14:33:40|5208.67|5170.67|5208.72|5170.72|5208.74|5170.74|5208.51|5170.51|10
1607783630000|2020-12-12 14:33:50|5208.8|5170.8|5209.27|5171.27|5209.36|5171.36|5208.8|5170.8|9
1607783640000|2020-12-12 14:34:00|5209.49|5171.49|5209.68|5171.68|5209.68|5171.68|5209.39|5171.39|9
1607783650000|2020-12-12 14:34:10|5209.6|5171.6|5209.05|5171.05|5209.6|5171.6|5209.05|5171.05|10
1607783660000|2020-12-12 14:34:20|5208.99|5170.99|5208.65|5170.65|5208.99|5170.99|5208.34|5170.34|10
1607783670000|2020-12-12 14:34:30|5208.64|5170.64|5208.52|5170.52|5208.68|5170.68|5208.49|5170.49|10
1607783680000|2020-12-12 14:34:40|5208.59|5170.59|5208.19|5170.19|5208.59|5170.59|5208.16|5170.16|8
1607783690000|2020-12-12 14:34:50|5208.11|5170.11|5208.47|5170.47|5208.47|5170.47|5208.11|5170.11|8
1607783700000|2020-12-12 14:35:00|5208.6|5170.6|5207.78|5169.78|5208.73|5170.73|5207.78|5169.78|10
1607783710000|2020-12-12 14:35:10|5207.56|5169.56|5207.06|5169.06|5207.84|5169.84|5207.06|5169.06|8
1607783720000|2020-12-12 14:35:20|5206.77|5168.77|5206.21|5168.21|5206.86|5168.86|5206.15|5168.15|10
1607783730000|2020-12-12 14:35:30|5206.41|5168.41|5206.26|5168.26|5206.57|5168.57|5206.26|5168.26|9
1607783740000|2020-12-12 14:35:40|5206.25|5168.25|5205.19|5167.19|5206.25|5168.25|5205.19|5167.19|10
1607783750000|2020-12-12 14:35:50|5205.21|5167.21|5205.11|5167.11|5205.3|5167.3|5205.11|5167.11|8
1607783760000|2020-12-12 14:36:00|5205.22|5167.22|5206.3|5168.3|5206.3|5168.3|5205.22|5167.22|10
1607783770000|2020-12-12 14:36:10|5206.22|5168.22|5206.19|5168.19|5206.5|5168.5|5206.19|5168.19|9
1607783780000|2020-12-12 14:36:20|5206.14|5168.14|5206.44|5168.44|5206.46|5168.46|5206.11|5168.11|8
1607783790000|2020-12-12 14:36:30|5206.42|5168.42|5206.68|5168.68|5206.83|5168.83|5206.42|5168.42|9
1607783800000|2020-12-12 14:36:40|5206.63|5168.63|5206.41|5168.41|5206.94|5168.94|5206.41|5168.41|9
1607783810000|2020-12-12 14:36:50|5206.42|5168.42|5206.44|5168.44|5206.51|5168.51|5206.32|5168.32|10
1607783820000|2020-12-12 14:37:00|5206.35|5168.35|5204.88|5166.88|5206.35|5168.35|5204.88|5166.88|10
1607783830000|2020-12-12 14:37:10|5204.86|5166.86|5204.37|5166.37|5204.88|5166.88|5204.37|5166.37|10
1607783840000|2020-12-12 14:37:20|5204.18|5166.18|5202.69|5164.69|5204.22|5166.22|5202.69|5164.69|10
1607783850000|2020-12-12 14:37:30|5202.67|5164.67|5199.51|5161.51|5202.67|5164.67|5199.51|5161.51|10
1607783860000|2020-12-12 14:37:40|5199.72|5161.72|5199.74|5161.74|5199.83|5161.83|5199.49|5161.49|10
1607783870000|2020-12-12 14:37:50|5199.65|5161.65|5199.04|5161.04|5199.69|5161.69|5199.03|5161.03|10
1607783880000|2020-12-12 14:38:00|5199.06|5161.06|5198.49|5160.49|5199.06|5161.06|5198.49|5160.49|10
1607783890000|2020-12-12 14:38:10|5198.17|5160.17|5197.17|5159.17|5198.17|5160.17|5197.11|5159.11|10
1607783900000|2020-12-12 14:38:20|5197.04|5159.04|5196.9|5158.9|5197.17|5159.17|5196.9|5158.9|10
1607783910000|2020-12-12 14:38:30|5197.2|5159.2|5196.15|5158.15|5197.2|5159.2|5196.15|5158.15|9
1607783920000|2020-12-12 14:38:40|5196.09|5158.09|5194.97|5156.97|5196.09|5158.09|5194.97|5156.97|9
1607783930000|2020-12-12 14:38:50|5194.69|5156.69|5192.42|5154.42|5194.69|5156.69|5192.42|5154.42|10
1607783940000|2020-12-12 14:39:00|5191.97|5153.97|5191.65|5153.65|5191.97|5153.97|5191.43|5153.43|9
1607783950000|2020-12-12 14:39:10|5191.69|5153.69|5192.04|5154.04|5192.22|5154.22|5191.69|5153.69|9
1607783960000|2020-12-12 14:39:20|5191.81|5153.81|5191.71|5153.71|5191.81|5153.81|5191.48|5153.48|9
1607783970000|2020-12-12 14:39:30|5191.75|5153.75|5191.32|5153.32|5191.75|5153.75|5191.11|5153.11|10
1607783980000|2020-12-12 14:39:40|5191.28|5153.28|5190.11|5152.11|5191.28|5153.28|5190.11|5152.11|9
1607783990000|2020-12-12 14:39:50|5189.8|5151.8|5187.34|5149.34|5189.8|5151.8|5187.34|5149.34|10
1607784000000|2020-12-12 14:40:00|5187.5|5149.5|5185.55|5147.55|5187.5|5149.5|5185.09|5147.09|10
1607784010000|2020-12-12 14:40:10|5185.57|5147.57|5186.26|5148.26|5186.78|5148.78|5185.57|5147.57|10
1607784020000|2020-12-12 14:40:20|5186.1|5148.1|5186.88|5148.88|5187.01|5149.01|5186.1|5148.1|9
1607784030000|2020-12-12 14:40:30|5186|5148|5183.14|5145.14|5186|5148|5183.14|5145.14|10
1607784040000|2020-12-12 14:40:40|5183.05|5145.05|5181.54|5143.54|5183.19|5145.19|5181.54|5143.54|10
1607784050000|2020-12-12 14:40:50|5181.43|5143.43|5180.61|5142.61|5181.43|5143.43|5180.61|5142.61|10
1607784060000|2020-12-12 14:41:00|5180.47|5142.47|5181.1|5143.1|5181.27|5143.27|5180.47|5142.47|10
1607784070000|2020-12-12 14:41:10|5179.88|5141.88|5178.63|5140.63|5180.19|5142.19|5178.14|5140.14|10
1607784080000|2020-12-12 14:41:20|5178.13|5140.13|5175.58|5137.58|5178.13|5140.13|5175.4|5137.4|10
1607784090000|2020-12-12 14:41:30|5174.93|5136.93|5173.13|5135.13|5174.93|5136.93|5173.13|5135.13|10
1607784100000|2020-12-12 14:41:40|5172.94|5134.94|5167.72|5129.72|5172.94|5134.94|5167.72|5129.72|10
1607784110000|2020-12-12 14:41:50|5167.46|5129.46|5165.18|5127.18|5167.46|5129.46|5165.18|5127.18|10
1607784120000|2020-12-12 14:42:00|5165.2|5127.2|5168.55|5130.55|5168.55|5130.55|5165.2|5127.2|10
1607784130000|2020-12-12 14:42:10|5168.63|5130.63|5170.98|5132.98|5171.06|5133.06|5168.63|5130.63|10
1607784140000|2020-12-12 14:42:20|5171.41|5133.41|5173.34|5135.34|5173.34|5135.34|5171.41|5133.41|10
1607784150000|2020-12-12 14:42:30|5173.06|5135.06|5171.56|5133.56|5173.3|5135.3|5171.56|5133.56|10
1607784160000|2020-12-12 14:42:40|5171.27|5133.27|5167.92|5129.92|5171.27|5133.27|5167.92|5129.92|10
1607784170000|2020-12-12 14:42:50|5167.75|5129.75|5165.74|5127.74|5167.75|5129.75|5165.74|5127.74|10
1607784180000|2020-12-12 14:43:00|5165.69|5127.69|5164.65|5126.65|5165.69|5127.69|5164|5126|10
1607784190000|2020-12-12 14:43:10|5164.75|5126.75|5165.8|5127.8|5165.8|5127.8|5164.75|5126.75|10
1607784200000|2020-12-12 14:43:20|5165.73|5127.73|5164.13|5126.13|5165.73|5127.73|5163.81|5125.81|8
1607784210000|2020-12-12 14:43:30|5162.94|5124.94|5160.49|5122.49|5162.94|5124.94|5160.35|5122.35|10
1607784220000|2020-12-12 14:43:40|5159.82|5121.82|5157.11|5119.11|5159.82|5121.82|5157.11|5119.11|10
1607784230000|2020-12-12 14:43:50|5157.25|5119.25|5159.27|5121.27|5159.27|5121.27|5156.21|5118.21|10
1607784240000|2020-12-12 14:44:00|5159.97|5121.97|5160.1|5122.1|5160.64|5122.64|5159.8|5121.8|10
1607784250000|2020-12-12 14:44:10|5160.68|5122.68|5158.03|5120.03|5160.98|5122.98|5158.03|5120.03|10
1607784260000|2020-12-12 14:44:20|5158.4|5120.4|5159.54|5121.54|5159.54|5121.54|5158.3|5120.3|10
1607784270000|2020-12-12 14:44:30|5159.44|5121.44|5159.58|5121.58|5159.8|5121.8|5159.37|5121.37|10
1607784280000|2020-12-12 14:44:40|5159.84|5121.84|5160.94|5122.94|5161.01|5123.01|5159.84|5121.84|10
1607784290000|2020-12-12 14:44:50|5161.03|5123.03|5161.23|5123.23|5161.23|5123.23|5160.95|5122.95|10
1607784300000|2020-12-12 14:45:00|5161.47|5123.47|5163.08|5125.08|5163.08|5125.08|5161.36|5123.36|10
1607784310000|2020-12-12 14:45:10|5163.22|5125.22|5161.55|5123.55|5163.38|5125.38|5161.55|5123.55|10
1607784320000|2020-12-12 14:45:20|5161.23|5123.23|5158.8|5120.8|5161.23|5123.23|5158.8|5120.8|10
1607784330000|2020-12-12 14:45:30|5158.98|5120.98|5158.69|5120.69|5159.2|5121.2|5158.69|5120.69|10
1607784340000|2020-12-12 14:45:40|5158.66|5120.66|5157.31|5119.31|5158.8|5120.8|5157.31|5119.31|10
1607784350000|2020-12-12 14:45:50|5157.63|5119.63|5157.11|5119.11|5157.64|5119.64|5157.11|5119.11|10
1607784360000|2020-12-12 14:46:00|5156.85|5118.85|5156.68|5118.68|5157.18|5119.18|5156.67|5118.67|10
1607784370000|2020-12-12 14:46:10|5157.13|5119.13|5156.09|5118.09|5157.25|5119.25|5156.09|5118.09|10
1607784380000|2020-12-12 14:46:20|5155.61|5117.61|5153.72|5115.72|5155.61|5117.61|5153.72|5115.72|10
1607784390000|2020-12-12 14:46:30|5153.16|5115.16|5152.71|5114.71|5153.16|5115.16|5152.41|5114.41|10
1607784400000|2020-12-12 14:46:40|5152.37|5114.37|5153.09|5115.09|5153.09|5115.09|5152.37|5114.37|10
1607784410000|2020-12-12 14:46:50|5153.05|5115.05|5154.69|5116.69|5154.69|5116.69|5152.69|5114.69|10
1607784420000|2020-12-12 14:47:00|5155.47|5117.47|5155.81|5117.81|5157.4|5119.4|5155.47|5117.47|10
1607784430000|2020-12-12 14:47:10|5155.28|5117.28|5152.38|5114.38|5155.28|5117.28|5151.79|5113.79|10
1607784440000|2020-12-12 14:47:20|5151.98|5113.98|5150.36|5112.36|5151.98|5113.98|5150.36|5112.36|10
1607784450000|2020-12-12 14:47:30|5150.32|5112.32|5149.31|5111.31|5150.56|5112.56|5149.31|5111.31|10
1607784460000|2020-12-12 14:47:40|5149.26|5111.26|5148.49|5110.49|5149.62|5111.62|5148.49|5110.49|10
1607784470000|2020-12-12 14:47:50|5148.58|5110.58|5147.7|5109.7|5148.58|5110.58|5147.7|5109.7|10
1607784480000|2020-12-12 14:48:00|5148.17|5110.17|5149.58|5111.58|5149.58|5111.58|5148.17|5110.17|9
1607784490000|2020-12-12 14:48:10|5149.46|5111.46|5148.84|5110.84|5149.93|5111.93|5148.84|5110.84|10
1607784500000|2020-12-12 14:48:20|5148.95|5110.95|5147.6|5109.6|5149.29|5111.29|5147.6|5109.6|9
1607784510000|2020-12-12 14:48:30|5147.7|5109.7|5145.84|5107.84|5147.7|5109.7|5145.57|5107.57|10
1607784520000|2020-12-12 14:48:40|5145.96|5107.96|5146.61|5108.61|5146.61|5108.61|5145.96|5107.96|8
1607784530000|2020-12-12 14:48:50|5146.02|5108.02|5144.24|5106.24|5146.02|5108.02|5144.22|5106.22|10
1607784540000|2020-12-12 14:49:00|5143.97|5105.97|5144.43|5106.43|5144.43|5106.43|5143.4|5105.4|10
1607784550000|2020-12-12 14:49:10|5144.2|5106.2|5145.78|5107.78|5145.78|5107.78|5143.77|5105.77|10
1607784560000|2020-12-12 14:49:20|5145.89|5107.89|5147.87|5109.87|5147.87|5109.87|5145.89|5107.89|10
1607784570000|2020-12-12 14:49:30|5148.34|5110.34|5147.77|5109.77|5148.95|5110.95|5147.69|5109.69|9
1607784580000|2020-12-12 14:49:40|5147.95|5109.95|5147.11|5109.11|5147.95|5109.95|5147.11|5109.11|10
1607784590000|2020-12-12 14:49:50|5146.98|5108.98|5147.1|5109.1|5147.43|5109.43|5146.68|5108.68|10
1607784600000|2020-12-12 14:50:00|5147.34|5109.34|5149.71|5111.71|5149.71|5111.71|5147.34|5109.34|10
1607784610000|2020-12-12 14:50:10|5150.25|5112.25|5152.3|5114.3|5152.3|5114.3|5149.92|5111.92|10
1607784620000|2020-12-12 14:50:20|5152.42|5114.42|5153.31|5115.31|5153.53|5115.53|5152.42|5114.42|10
1607784630000|2020-12-12 14:50:30|5154.25|5116.25|5155.19|5117.19|5155.28|5117.28|5154.25|5116.25|10
1607784640000|2020-12-12 14:50:40|5155.36|5117.36|5156.46|5118.46|5156.46|5118.46|5154.89|5116.89|10
1607784650000|2020-12-12 14:50:50|5156.36|5118.36|5157.07|5119.07|5157.26|5119.26|5156.21|5118.21|10
1607784660000|2020-12-12 14:51:00|5157.17|5119.17|5159.67|5121.67|5159.67|5121.67|5157.07|5119.07|10
1607784670000|2020-12-12 14:51:10|5159.85|5121.85|5160.92|5122.92|5161.1|5123.1|5159.85|5121.85|10
1607784680000|2020-12-12 14:51:20|5160.66|5122.66|5158.87|5120.87|5160.66|5122.66|5158.87|5120.87|10
1607784690000|2020-12-12 14:51:30|5158.76|5120.76|5159.15|5121.15|5159.17|5121.17|5158.61|5120.61|10
1607784700000|2020-12-12 14:51:40|5159.1|5121.1|5158.13|5120.13|5159.1|5121.1|5158.13|5120.13|10
1607784710000|2020-12-12 14:51:50|5157.97|5119.97|5156.92|5118.92|5157.97|5119.97|5156.92|5118.92|10
1607784720000|2020-12-12 14:52:00|5156.63|5118.63|5155.53|5117.53|5156.63|5118.63|5155.42|5117.42|10
1607784730000|2020-12-12 14:52:10|5155.59|5117.59|5155.33|5117.33|5155.59|5117.59|5155.01|5117.01|9
1607784740000|2020-12-12 14:52:20|5155|5117|5153.92|5115.92|5155|5117|5153.92|5115.92|7
1607784750000|2020-12-12 14:52:30|5154.11|5116.11|5153.25|5115.25|5154.11|5116.11|5152.25|5114.25|10
1607784760000|2020-12-12 14:52:40|5153.35|5115.35|5153.83|5115.83|5153.83|5115.83|5152.99|5114.99|10
1607784770000|2020-12-12 14:52:50|5153.81|5115.81|5151.54|5113.54|5153.81|5115.81|5151.54|5113.54|10
1607784780000|2020-12-12 14:53:00|5151.82|5113.82|5151.23|5113.23|5151.82|5113.82|5150.55|5112.55|10
1607784790000|2020-12-12 14:53:10|5151.36|5113.36|5151.07|5113.07|5151.36|5113.36|5151.03|5113.03|9
1607784800000|2020-12-12 14:53:20|5151|5113|5150.49|5112.49|5151|5113|5150.09|5112.09|10
1607784810000|2020-12-12 14:53:30|5150.51|5112.51|5150.72|5112.72|5150.75|5112.75|5150.35|5112.35|10
1607784820000|2020-12-12 14:53:40|5150.7|5112.7|5150.7|5112.7|5151.02|5113.02|5150.6|5112.6|10
1607784830000|2020-12-12 14:53:50|5150.77|5112.77|5151.3|5113.3|5151.3|5113.3|5150.32|5112.32|9
1607784840000|2020-12-12 14:54:00|5151.38|5113.38|5151.69|5113.69|5151.82|5113.82|5151.33|5113.33|10
1607784850000|2020-12-12 14:54:10|5151.84|5113.84|5152.43|5114.43|5152.51|5114.51|5151.84|5113.84|10
1607784860000|2020-12-12 14:54:20|5152.38|5114.38|5153.15|5115.15|5153.15|5115.15|5152.31|5114.31|10
1607784870000|2020-12-12 14:54:30|5152.97|5114.97|5152.93|5114.93|5153.02|5115.02|5152.84|5114.84|10
1607784880000|2020-12-12 14:54:40|5152.96|5114.96|5154.65|5116.65|5154.65|5116.65|5152.96|5114.96|10
1607784890000|2020-12-12 14:54:50|5155.48|5117.48|5156.47|5118.47|5156.75|5118.75|5155.48|5117.48|10
1607784900000|2020-12-12 14:55:00|5156.26|5118.26|5156.92|5118.92|5157.33|5119.33|5156.14|5118.14|10
1607784910000|2020-12-12 14:55:10|5155.58|5117.58|5155.4|5117.4|5155.58|5117.58|5154.85|5116.85|10
1607784920000|2020-12-12 14:55:20|5155.04|5117.04|5155.25|5117.25|5155.25|5117.25|5154.9|5116.9|9
1607784930000|2020-12-12 14:55:30|5155.29|5117.29|5155.27|5117.27|5155.81|5117.81|5155.09|5117.09|10
1607784940000|2020-12-12 14:55:40|5155.13|5117.13|5154.68|5116.68|5155.22|5117.22|5154.68|5116.68|10
1607784950000|2020-12-12 14:55:50|5154.76|5116.76|5155.55|5117.55|5155.55|5117.55|5154.76|5116.76|10
1607784960000|2020-12-12 14:56:00|5155.73|5117.73|5156.79|5118.79|5156.79|5118.79|5155.73|5117.73|10
1607784970000|2020-12-12 14:56:10|5156.89|5118.89|5158.42|5120.42|5158.42|5120.42|5156.71|5118.71|10
1607784980000|2020-12-12 14:56:20|5158.4|5120.4|5160.54|5122.54|5160.54|5122.54|5158.4|5120.4|10
1607784990000|2020-12-12 14:56:30|5160.78|5122.78|5160.12|5122.12|5160.78|5122.78|5160.11|5122.11|10
1607785000000|2020-12-12 14:56:40|5160.02|5122.02|5159.82|5121.82|5160.23|5122.23|5159.82|5121.82|10
1607785010000|2020-12-12 14:56:50|5159.6|5121.6|5159.27|5121.27|5160.13|5122.13|5159.27|5121.27|10
1607785020000|2020-12-12 14:57:00|5158.95|5120.95|5158.53|5120.53|5158.95|5120.95|5158.34|5120.34|10
1607785030000|2020-12-12 14:57:10|5158.5|5120.5|5158.42|5120.42|5158.81|5120.81|5158.28|5120.28|10
1607785040000|2020-12-12 14:57:20|5158.34|5120.34|5159.43|5121.43|5159.46|5121.46|5158.34|5120.34|10
1607785050000|2020-12-12 14:57:30|5159.53|5121.53|5159.8|5121.8|5160.08|5122.08|5159.53|5121.53|10
1607785060000|2020-12-12 14:57:40|5159.78|5121.78|5160.36|5122.36|5160.36|5122.36|5159.53|5121.53|10
1607785070000|2020-12-12 14:57:50|5160.73|5122.73|5160.31|5122.31|5160.84|5122.84|5160.31|5122.31|9
1607785080000|2020-12-12 14:58:00|5160.26|5122.26|5159.14|5121.14|5160.31|5122.31|5159.14|5121.14|9
1607785090000|2020-12-12 14:58:10|5158.93|5120.93|5159.74|5121.74|5159.74|5121.74|5158.84|5120.84|10
1607785100000|2020-12-12 14:58:20|5159.89|5121.89|5160.42|5122.42|5160.42|5122.42|5159.23|5121.23|10
1607785110000|2020-12-12 14:58:30|5160.63|5122.63|5161.09|5123.09|5161.1|5123.1|5160.41|5122.41|10
1607785120000|2020-12-12 14:58:40|5161.28|5123.28|5160.91|5122.91|5161.28|5123.28|5160.75|5122.75|9
1607785130000|2020-12-12 14:58:50|5160.7|5122.7|5160.98|5122.98|5161.46|5123.46|5160.7|5122.7|10
1607785140000|2020-12-12 14:59:00|5160.95|5122.95|5160.48|5122.48|5160.95|5122.95|5160.28|5122.28|10
1607785150000|2020-12-12 14:59:10|5160.55|5122.55|5162.08|5124.08|5162.22|5124.22|5160.55|5122.55|10
1607785160000|2020-12-12 14:59:20|5162.45|5124.45|5163.47|5125.47|5163.47|5125.47|5162.45|5124.45|9
1607785170000|2020-12-12 14:59:30|5163.48|5125.48|5163.11|5125.11|5163.74|5125.74|5163.11|5125.11|9
1607785180000|2020-12-12 14:59:40|5163.07|5125.07|5163.17|5125.17|5163.22|5125.22|5162.9|5124.9|9
1607785190000|2020-12-12 14:59:50|5163.04|5125.04|5162.84|5124.84|5163.17|5125.17|5162.74|5124.74|9
1607785200000|2020-12-12 15:00:00|5162.51|5124.51|5161.17|5123.17|5162.58|5124.58|5161.17|5123.17|10
1607785210000|2020-12-12 15:00:10|5160.96|5122.96|5159.93|5121.93|5160.96|5122.96|5159.93|5121.93|9
1607785220000|2020-12-12 15:00:20|5159.98|5121.98|5161.37|5123.37|5161.37|5123.37|5159.96|5121.96|9
1607785230000|2020-12-12 15:00:30|5161.87|5123.87|5162.45|5124.45|5162.75|5124.75|5161.87|5123.87|10
1607785240000|2020-12-12 15:00:40|5162.31|5124.31|5163.69|5125.69|5163.69|5125.69|5161.71|5123.71|10
1607785250000|2020-12-12 15:00:50|5163.82|5125.82|5164.44|5126.44|5164.87|5126.87|5163.54|5125.54|10
1607785260000|2020-12-12 15:01:00|5164.26|5126.26|5162.79|5124.79|5164.46|5126.46|5162.79|5124.79|10
1607785270000|2020-12-12 15:01:10|5161.71|5123.71|5160.32|5122.32|5161.71|5123.71|5160.28|5122.28|9
1607785280000|2020-12-12 15:01:20|5160.43|5122.43|5158.05|5120.05|5160.43|5122.43|5158.05|5120.05|9
1607785290000|2020-12-12 15:01:30|5157.99|5119.99|5154.88|5116.88|5157.99|5119.99|5154.88|5116.88|10
1607785300000|2020-12-12 15:01:40|5154.99|5116.99|5155.5|5117.5|5155.64|5117.64|5154.99|5116.99|10
1607785310000|2020-12-12 15:01:50|5155.25|5117.25|5153.46|5115.46|5155.68|5117.68|5153.46|5115.46|10
1607785320000|2020-12-12 15:02:00|5153.3|5115.3|5153.73|5115.73|5153.76|5115.76|5153.11|5115.11|10
1607785330000|2020-12-12 15:02:10|5153.86|5115.86|5153.77|5115.77|5153.95|5115.95|5153.65|5115.65|10
1607785340000|2020-12-12 15:02:20|5154.03|5116.03|5153.35|5115.35|5154.03|5116.03|5153.19|5115.19|10
1607785350000|2020-12-12 15:02:30|5152.7|5114.7|5152.73|5114.73|5152.9|5114.9|5152.52|5114.52|10
1607785360000|2020-12-12 15:02:40|5152.83|5114.83|5150.52|5112.52|5152.83|5114.83|5150.52|5112.52|10
1607785370000|2020-12-12 15:02:50|5150.47|5112.47|5149.78|5111.78|5150.47|5112.47|5149.52|5111.52|10
1607785380000|2020-12-12 15:03:00|5149.87|5111.87|5149.71|5111.71|5150.57|5112.57|5149.71|5111.71|10
1607785390000|2020-12-12 15:03:10|5149.56|5111.56|5147.7|5109.7|5149.56|5111.56|5147.7|5109.7|10
1607785400000|2020-12-12 15:03:20|5147.57|5109.57|5145.96|5107.96|5147.79|5109.79|5145.96|5107.96|9
1607785410000|2020-12-12 15:03:30|5145.2|5107.2|5145.64|5107.64|5145.65|5107.65|5144.93|5106.93|10
1607785420000|2020-12-12 15:03:40|5145.37|5107.37|5144.04|5106.04|5145.62|5107.62|5144.02|5106.02|10
1607785430000|2020-12-12 15:03:50|5143.78|5105.78|5139.1|5101.1|5143.78|5105.78|5139.1|5101.1|10
1607785440000|2020-12-12 15:04:00|5138.63|5100.63|5140.36|5102.36|5140.38|5102.38|5138.63|5100.63|10
1607785450000|2020-12-12 15:04:10|5140.17|5102.17|5140.39|5102.39|5140.65|5102.65|5140.17|5102.17|10
1607785460000|2020-12-12 15:04:20|5139.96|5101.96|5140.58|5102.58|5140.58|5102.58|5139.96|5101.96|10
1607785470000|2020-12-12 15:04:30|5140.48|5102.48|5140.13|5102.13|5140.8|5102.8|5140.13|5102.13|10
1607785480000|2020-12-12 15:04:40|5140.12|5102.12|5139.13|5101.13|5140.12|5102.12|5139.05|5101.05|10
1607785490000|2020-12-12 15:04:50|5138.93|5100.93|5138.73|5100.73|5139.27|5101.27|5138.27|5100.27|10
1607785500000|2020-12-12 15:05:00|5139|5101|5139.68|5101.68|5139.68|5101.68|5138.6|5100.6|10
1607785510000|2020-12-12 15:05:10|5140.75|5102.75|5145.39|5107.39|5145.39|5107.39|5140.75|5102.75|10
1607785520000|2020-12-12 15:05:20|5146.52|5108.52|5144.86|5106.86|5147.17|5109.17|5144.86|5106.86|10
1607785530000|2020-12-12 15:05:30|5145.06|5107.06|5142.71|5104.71|5145.06|5107.06|5142.71|5104.71|9
1607785540000|2020-12-12 15:05:40|5142.18|5104.18|5142.17|5104.17|5143.17|5105.17|5142.02|5104.02|10
1607785550000|2020-12-12 15:05:50|5141.79|5103.79|5142.13|5104.13|5142.89|5104.89|5141.78|5103.78|9
1607785560000|2020-12-12 15:06:00|5141.89|5103.89|5142.42|5104.42|5142.53|5104.53|5141.68|5103.68|8
1607785570000|2020-12-12 15:06:10|5142.38|5104.38|5142.9|5104.9|5143.03|5105.03|5142.33|5104.33|10
1607785580000|2020-12-12 15:06:20|5142.89|5104.89|5142.9|5104.9|5142.92|5104.92|5142.74|5104.74|10
1607785590000|2020-12-12 15:06:30|5142.82|5104.82|5142.52|5104.52|5142.82|5104.82|5142.26|5104.26|10
1607785600000|2020-12-12 15:06:40|5141.9|5103.9|5140.6|5102.6|5141.9|5103.9|5140.6|5102.6|9
1607785610000|2020-12-12 15:06:50|5140.57|5102.57|5140.84|5102.84|5141.04|5103.04|5140.46|5102.46|10
1607785620000|2020-12-12 15:07:00|5141.03|5103.03|5141.67|5103.67|5141.67|5103.67|5140.84|5102.84|10
1607785630000|2020-12-12 15:07:10|5141.94|5103.94|5142.14|5104.14|5142.14|5104.14|5141.57|5103.57|9
1607785640000|2020-12-12 15:07:20|5141.89|5103.89|5142.21|5104.21|5142.3|5104.3|5141.89|5103.89|10
1607785650000|2020-12-12 15:07:30|5142.39|5104.39|5142.14|5104.14|5142.46|5104.46|5142.14|5104.14|9
1607785660000|2020-12-12 15:07:40|5141.98|5103.98|5142.06|5104.06|5142.11|5104.11|5141.8|5103.8|10
1607785670000|2020-12-12 15:07:50|5142.18|5104.18|5142.34|5104.34|5142.65|5104.65|5142.18|5104.18|9
1607785680000|2020-12-12 15:08:00|5142.64|5104.64|5141.55|5103.55|5142.64|5104.64|5141.25|5103.25|10
1607785690000|2020-12-12 15:08:10|5141.52|5103.52|5141.53|5103.53|5141.7|5103.7|5141.3|5103.3|10
1607785700000|2020-12-12 15:08:20|5141.55|5103.55|5141.99|5103.99|5141.99|5103.99|5141.03|5103.03|8
1607785710000|2020-12-12 15:08:30|5141.96|5103.96|5144.96|5106.96|5145.28|5107.28|5141.96|5103.96|10
1607785720000|2020-12-12 15:08:40|5144.84|5106.84|5145.07|5107.07|5145.18|5107.18|5144.84|5106.84|10
1607785730000|2020-12-12 15:08:50|5144.95|5106.95|5143.79|5105.79|5145.32|5107.32|5143.79|5105.79|10
1607785740000|2020-12-12 15:09:00|5143.89|5105.89|5143.03|5105.03|5143.89|5105.89|5143.03|5105.03|10
1607785750000|2020-12-12 15:09:10|5143.01|5105.01|5144.08|5106.08|5144.08|5106.08|5143.01|5105.01|10
1607785760000|2020-12-12 15:09:20|5144.03|5106.03|5144.16|5106.16|5144.16|5106.16|5143.9|5105.9|9
1607785770000|2020-12-12 15:09:30|5144.13|5106.13|5143.97|5105.97|5144.13|5106.13|5143.63|5105.63|10
1607785780000|2020-12-12 15:09:40|5143.71|5105.71|5143.46|5105.46|5143.92|5105.92|5143.46|5105.46|9
1607785790000|2020-12-12 15:09:50|5143.32|5105.32|5142.97|5104.97|5143.46|5105.46|5142.94|5104.94|10
1607785800000|2020-12-12 15:10:00|5143.26|5105.26|5143.32|5105.32|5143.48|5105.48|5143.26|5105.26|9
1607785810000|2020-12-12 15:10:10|5142.92|5104.92|5141.64|5103.64|5142.92|5104.92|5141.64|5103.64|9
1607785820000|2020-12-12 15:10:20|5141.63|5103.63|5141.75|5103.75|5142.09|5104.09|5141.57|5103.57|9
1607785830000|2020-12-12 15:10:30|5141.54|5103.54|5140.51|5102.51|5141.54|5103.54|5140.17|5102.17|10
1607785840000|2020-12-12 15:10:40|5140.04|5102.04|5138.91|5100.91|5140.04|5102.04|5138.91|5100.91|10
1607785850000|2020-12-12 15:10:50|5138.78|5100.78|5138.66|5100.66|5138.98|5100.98|5138.66|5100.66|10
1607785860000|2020-12-12 15:11:00|5138.77|5100.77|5137.45|5099.45|5138.78|5100.78|5137.45|5099.45|10
1607785870000|2020-12-12 15:11:10|5137.46|5099.46|5137.32|5099.32|5137.46|5099.46|5137.19|5099.19|9
1607785880000|2020-12-12 15:11:20|5137.4|5099.4|5140.01|5102.01|5140.06|5102.06|5137.4|5099.4|7
1607785890000|2020-12-12 15:11:30|5139.98|5101.98|5139.92|5101.92|5140.03|5102.03|5139.53|5101.53|9
1607785900000|2020-12-12 15:11:40|5139.85|5101.85|5139.16|5101.16|5139.92|5101.92|5139.14|5101.14|10
1607785910000|2020-12-12 15:11:50|5139.14|5101.14|5139.48|5101.48|5139.69|5101.69|5139.14|5101.14|9
1607785920000|2020-12-12 15:12:00|5139.38|5101.38|5138.85|5100.85|5139.38|5101.38|5138.85|5100.85|8
1607785930000|2020-12-12 15:12:10|5138.83|5100.83|5139.83|5101.83|5139.83|5101.83|5138.83|5100.83|10
1607785940000|2020-12-12 15:12:20|5140.07|5102.07|5141.01|5103.01|5141.68|5103.68|5139.95|5101.95|9
1607785950000|2020-12-12 15:12:30|5141.11|5103.11|5142.66|5104.66|5143.4|5105.4|5141.1|5103.1|10
1607785960000|2020-12-12 15:12:40|5142.86|5104.86|5143.56|5105.56|5143.65|5105.65|5142.86|5104.86|10
1607785970000|2020-12-12 15:12:50|5143.68|5105.68|5143.55|5105.55|5143.86|5105.86|5143.48|5105.48|9
1607785980000|2020-12-12 15:13:00|5144.12|5106.12|5144.58|5106.58|5144.58|5106.58|5144.05|5106.05|10
1607785990000|2020-12-12 15:13:10|5144.63|5106.63|5145.17|5107.17|5145.51|5107.51|5144.39|5106.39|10
1607786000000|2020-12-12 15:13:20|5145.12|5107.12|5147.72|5109.72|5147.72|5109.72|5145.12|5107.12|10
1607786010000|2020-12-12 15:13:30|5148.13|5110.13|5151.08|5113.08|5151.08|5113.08|5148.13|5110.13|10
1607786020000|2020-12-12 15:13:40|5150.93|5112.93|5150.35|5112.35|5150.93|5112.93|5149.75|5111.75|9
1607786030000|2020-12-12 15:13:50|5150.03|5112.03|5151.01|5113.01|5151.01|5113.01|5149.82|5111.82|10
1607786040000|2020-12-12 15:14:00|5151.1|5113.1|5152.7|5114.7|5152.7|5114.7|5151.02|5113.02|10
1607786050000|2020-12-12 15:14:10|5152.58|5114.58|5152.62|5114.62|5152.76|5114.76|5152.57|5114.57|9
1607786060000|2020-12-12 15:14:20|5152.96|5114.96|5154.61|5116.61|5154.75|5116.75|5152.96|5114.96|8
1607786070000|2020-12-12 15:14:30|5154.58|5116.58|5154.65|5116.65|5154.89|5116.89|5154.58|5116.58|9
1607786080000|2020-12-12 15:14:40|5154.66|5116.66|5154.27|5116.27|5154.66|5116.66|5153.79|5115.79|9
1607786090000|2020-12-12 15:14:50|5154.06|5116.06|5152.93|5114.93|5154.06|5116.06|5152.82|5114.82|10
1607786100000|2020-12-12 15:15:00|5152.92|5114.92|5152.59|5114.59|5153.59|5115.59|5152.59|5114.59|9
1607786110000|2020-12-12 15:15:10|5152.74|5114.74|5153.7|5115.7|5154.06|5116.06|5152.43|5114.43|10
1607786120000|2020-12-12 15:15:20|5153.91|5115.91|5154.62|5116.62|5154.62|5116.62|5153.91|5115.91|10
1607786130000|2020-12-12 15:15:30|5154.52|5116.52|5155.24|5117.24|5155.24|5117.24|5154.52|5116.52|10
1607786140000|2020-12-12 15:15:40|5155.41|5117.41|5157.05|5119.05|5157.05|5119.05|5155.41|5117.41|10
1607786150000|2020-12-12 15:15:50|5157.51|5119.51|5158.94|5120.94|5158.94|5120.94|5157.51|5119.51|10
1607786160000|2020-12-12 15:16:00|5158.58|5120.58|5159.86|5121.86|5159.96|5121.96|5158.58|5120.58|10
1607786170000|2020-12-12 15:16:10|5159.71|5121.71|5162.05|5124.05|5162.06|5124.06|5159.71|5121.71|10
1607786180000|2020-12-12 15:16:20|5162.28|5124.28|5163.61|5125.61|5163.61|5125.61|5162.28|5124.28|10
1607786190000|2020-12-12 15:16:30|5163.74|5125.74|5164.58|5126.58|5164.75|5126.75|5163.74|5125.74|10
1607786200000|2020-12-12 15:16:40|5165.04|5127.04|5165.07|5127.07|5165.35|5127.35|5164.28|5126.28|9
1607786210000|2020-12-12 15:16:50|5165.35|5127.35|5165.85|5127.85|5165.98|5127.98|5165.35|5127.35|10
1607786220000|2020-12-12 15:17:00|5166|5128|5166.04|5128.04|5166.32|5128.32|5165.95|5127.95|9
1607786230000|2020-12-12 15:17:10|5165.88|5127.88|5166.47|5128.47|5166.68|5128.68|5165.88|5127.88|10
1607786240000|2020-12-12 15:17:20|5166.64|5128.64|5167.24|5129.24|5167.43|5129.43|5166.59|5128.59|8
1607786250000|2020-12-12 15:17:30|5167.43|5129.43|5168.8|5130.8|5168.8|5130.8|5167.43|5129.43|9
1607786260000|2020-12-12 15:17:40|5168.81|5130.81|5168.37|5130.37|5169.07|5131.07|5168.37|5130.37|10
1607786270000|2020-12-12 15:17:50|5168.14|5130.14|5167|5129|5168.14|5130.14|5166.89|5128.89|10
1607786280000|2020-12-12 15:18:00|5167.06|5129.06|5167.83|5129.83|5167.83|5129.83|5166.98|5128.98|10
1607786290000|2020-12-12 15:18:10|5167.7|5129.7|5169.13|5131.13|5169.13|5131.13|5167.7|5129.7|9
1607786300000|2020-12-12 15:18:20|5169.2|5131.2|5169.08|5131.08|5169.21|5131.21|5168.64|5130.64|10
1607786310000|2020-12-12 15:18:30|5169.25|5131.25|5170.89|5132.89|5170.89|5132.89|5169.25|5131.25|9
1607786320000|2020-12-12 15:18:40|5170.87|5132.87|5171.91|5133.91|5172.32|5134.32|5170.87|5132.87|10
1607786330000|2020-12-12 15:18:50|5171.8|5133.8|5171.69|5133.69|5172.26|5134.26|5171.69|5133.69|10
1607786340000|2020-12-12 15:19:00|5171.73|5133.73|5173.43|5135.43|5173.43|5135.43|5171.33|5133.33|10
1607786350000|2020-12-12 15:19:10|5173.27|5135.27|5174.23|5136.23|5174.52|5136.52|5173.27|5135.27|10
1607786360000|2020-12-12 15:19:20|5173.88|5135.88|5173.35|5135.35|5174.07|5136.07|5173.35|5135.35|10
1607786370000|2020-12-12 15:19:30|5173.36|5135.36|5173.3|5135.3|5173.57|5135.57|5173.09|5135.09|8
1607786380000|2020-12-12 15:19:40|5173.47|5135.47|5175.78|5137.78|5175.78|5137.78|5173.47|5135.47|10
1607786390000|2020-12-12 15:19:50|5175.77|5137.77|5177.07|5139.07|5177.07|5139.07|5175.77|5137.77|10
1607786400000|2020-12-12 15:20:00|5177.04|5139.04|5178.24|5140.24|5178.39|5140.39|5176.89|5138.89|10
1607786410000|2020-12-12 15:20:10|5178.35|5140.35|5179.01|5141.01|5179.01|5141.01|5178.35|5140.35|10
1607786420000|2020-12-12 15:20:20|5179.22|5141.22|5179.35|5141.35|5179.67|5141.67|5179.22|5141.22|9
1607786430000|2020-12-12 15:20:30|5179.03|5141.03|5177.64|5139.64|5179.03|5141.03|5177.55|5139.55|9
1607786440000|2020-12-12 15:20:40|5177.06|5139.06|5175.78|5137.78|5177.06|5139.06|5175.78|5137.78|10
1607786450000|2020-12-12 15:20:50|5176.13|5138.13|5177.17|5139.17|5177.74|5139.74|5176.13|5138.13|10
1607786460000|2020-12-12 15:21:00|5177.33|5139.33|5178.01|5140.01|5178.01|5140.01|5177.22|5139.22|9
1607786470000|2020-12-12 15:21:10|5177.81|5139.81|5177.42|5139.42|5177.81|5139.81|5177.22|5139.22|10
1607786480000|2020-12-12 15:21:20|5177.2|5139.2|5177.37|5139.37|5177.5|5139.5|5177.13|5139.13|10
1607786490000|2020-12-12 15:21:30|5177.47|5139.47|5178.93|5140.93|5178.93|5140.93|5177.31|5139.31|10
1607786500000|2020-12-12 15:21:40|5179.04|5141.04|5181.24|5143.24|5181.24|5143.24|5178.67|5140.67|10
1607786510000|2020-12-12 15:21:50|5181.32|5143.32|5182.33|5144.33|5183.29|5145.29|5181.32|5143.32|10
1607786520000|2020-12-12 15:22:00|5181.76|5143.76|5182.21|5144.21|5182.29|5144.29|5181.51|5143.51|10
1607786530000|2020-12-12 15:22:10|5182.59|5144.59|5184.09|5146.09|5184.38|5146.38|5182.59|5144.59|10
1607786540000|2020-12-12 15:22:20|5184.93|5146.93|5185.47|5147.47|5185.98|5147.98|5184.93|5146.93|10
1607786550000|2020-12-12 15:22:30|5185.66|5147.66|5186.82|5148.82|5187.23|5149.23|5185.66|5147.66|9
1607786560000|2020-12-12 15:22:40|5186.61|5148.61|5187.76|5149.76|5187.76|5149.76|5186.5|5148.5|10
1607786570000|2020-12-12 15:22:50|5188.36|5150.36|5189.85|5151.85|5189.98|5151.98|5188.36|5150.36|10
1607786580000|2020-12-12 15:23:00|5189.94|5151.94|5190.2|5152.2|5190.24|5152.24|5189.5|5151.5|10
1607786590000|2020-12-12 15:23:10|5190.01|5152.01|5189.12|5151.12|5190.34|5152.34|5189.12|5151.12|10
1607786600000|2020-12-12 15:23:20|5189.73|5151.73|5190.54|5152.54|5190.54|5152.54|5189.39|5151.39|10
1607786610000|2020-12-12 15:23:30|5191.17|5153.17|5193.26|5155.26|5193.35|5155.35|5190.96|5152.96|10
1607786620000|2020-12-12 15:23:40|5193.13|5155.13|5192.36|5154.36|5193.43|5155.43|5192.32|5154.32|9
1607786630000|2020-12-12 15:23:50|5192.1|5154.1|5191.68|5153.68|5192.15|5154.15|5191.68|5153.68|9
1607786640000|2020-12-12 15:24:00|5191.75|5153.75|5191.69|5153.69|5191.76|5153.76|5191.3|5153.3|9
1607786650000|2020-12-12 15:24:10|5191.36|5153.36|5191.91|5153.91|5191.91|5153.91|5191.35|5153.35|10
1607786660000|2020-12-12 15:24:20|5192.1|5154.1|5192.2|5154.2|5192.36|5154.36|5192.03|5154.03|10
1607786670000|2020-12-12 15:24:30|5192.47|5154.47|5194.64|5156.64|5194.72|5156.72|5192.47|5154.47|10
1607786680000|2020-12-12 15:24:40|5194.81|5156.81|5194.64|5156.64|5195.74|5157.74|5194.64|5156.64|10
1607786690000|2020-12-12 15:24:50|5194.67|5156.67|5193.63|5155.63|5194.67|5156.67|5193.63|5155.63|10
1607786700000|2020-12-12 15:25:00|5193.54|5155.54|5196.18|5158.18|5196.18|5158.18|5193.54|5155.54|10
1607786710000|2020-12-12 15:25:10|5196.29|5158.29|5197.32|5159.32|5197.32|5159.32|5196.29|5158.29|10
1607786720000|2020-12-12 15:25:20|5197.34|5159.34|5198.77|5160.77|5198.77|5160.77|5197.34|5159.34|10
1607786730000|2020-12-12 15:25:30|5198.84|5160.84|5199.01|5161.01|5199.08|5161.08|5198.52|5160.52|10
1607786740000|2020-12-12 15:25:40|5199.23|5161.23|5200.57|5162.57|5200.57|5162.57|5199.23|5161.23|10
1607786750000|2020-12-12 15:25:50|5200.63|5162.63|5200.72|5162.72|5200.72|5162.72|5200.39|5162.39|10
1607786760000|2020-12-12 15:26:00|5200.81|5162.81|5200.2|5162.2|5200.87|5162.87|5200.2|5162.2|10
1607786770000|2020-12-12 15:26:10|5199.84|5161.84|5197.93|5159.93|5199.84|5161.84|5197.93|5159.93|10
1607786780000|2020-12-12 15:26:20|5197.1|5159.1|5196.31|5158.31|5197.1|5159.1|5195.97|5157.97|10
1607786790000|2020-12-12 15:26:30|5196.44|5158.44|5197.51|5159.51|5197.68|5159.68|5196.34|5158.34|10
1607786800000|2020-12-12 15:26:40|5197.2|5159.2|5194.87|5156.87|5197.2|5159.2|5194.87|5156.87|10
1607786810000|2020-12-12 15:26:50|5194.67|5156.67|5192.3|5154.3|5194.67|5156.67|5192.25|5154.25|10
1607786820000|2020-12-12 15:27:00|5191.96|5153.96|5191.92|5153.92|5192.29|5154.29|5191.92|5153.92|10
1607786830000|2020-12-12 15:27:10|5192.58|5154.58|5193.04|5155.04|5193.1|5155.1|5192.42|5154.42|10
1607786840000|2020-12-12 15:27:20|5192.9|5154.9|5191.3|5153.3|5192.9|5154.9|5191.02|5153.02|8
1607786850000|2020-12-12 15:27:30|5191.55|5153.55|5190.22|5152.22|5191.55|5153.55|5189.87|5151.87|9
1607786860000|2020-12-12 15:27:40|5190.26|5152.26|5189.89|5151.89|5190.26|5152.26|5189.87|5151.87|8
1607786870000|2020-12-12 15:27:50|5189.98|5151.98|5190.6|5152.6|5191.16|5153.16|5189.98|5151.98|9
1607786880000|2020-12-12 15:28:00|5190.66|5152.66|5191.7|5153.7|5191.7|5153.7|5190.66|5152.66|10
1607786890000|2020-12-12 15:28:10|5192.06|5154.06|5192.13|5154.13|5192.3|5154.3|5191.89|5153.89|10
1607786900000|2020-12-12 15:28:20|5192.25|5154.25|5192.76|5154.76|5192.76|5154.76|5192.25|5154.25|10
1607786910000|2020-12-12 15:28:30|5192.82|5154.82|5192.94|5154.94|5192.94|5154.94|5192.26|5154.26|8
1607786920000|2020-12-12 15:28:40|5192.99|5154.99|5192.32|5154.32|5193.19|5155.19|5192.3|5154.3|10
1607786930000|2020-12-12 15:28:50|5192.39|5154.39|5193.21|5155.21|5193.39|5155.39|5192.39|5154.39|10
1607786940000|2020-12-12 15:29:00|5193.87|5155.87|5192.97|5154.97|5193.87|5155.87|5192.97|5154.97|9
1607786950000|2020-12-12 15:29:10|5192.79|5154.79|5192.59|5154.59|5192.79|5154.79|5192.49|5154.49|9
1607786960000|2020-12-12 15:29:20|5192.47|5154.47|5192.31|5154.31|5192.47|5154.47|5191.7|5153.7|10
1607786970000|2020-12-12 15:29:30|5191.54|5153.54|5191.03|5153.03|5191.99|5153.99|5191.03|5153.03|10
1607786980000|2020-12-12 15:29:40|5191.08|5153.08|5190.58|5152.58|5191.08|5153.08|5190.37|5152.37|10
1607786990000|2020-12-12 15:29:50|5190.51|5152.51|5190.02|5152.02|5190.61|5152.61|5189.81|5151.81|9
1607787000000|2020-12-12 15:30:00|5190.28|5152.28|5191.19|5153.19|5191.19|5153.19|5190.28|5152.28|9
1607787010000|2020-12-12 15:30:10|5191.11|5153.11|5190.8|5152.8|5191.25|5153.25|5190.8|5152.8|10
1607787020000|2020-12-12 15:30:20|5190.81|5152.81|5190.47|5152.47|5191.09|5153.09|5190.47|5152.47|8
1607787030000|2020-12-12 15:30:30|5190.18|5152.18|5188.35|5150.35|5190.18|5152.18|5187.76|5149.76|10
1607787040000|2020-12-12 15:30:40|5188.36|5150.36|5187.21|5149.21|5188.36|5150.36|5187.21|5149.21|10
1607787050000|2020-12-12 15:30:50|5187.26|5149.26|5186.96|5148.96|5187.26|5149.26|5186.77|5148.77|9
1607787060000|2020-12-12 15:31:00|5186.89|5148.89|5186.09|5148.09|5187.06|5149.06|5185.86|5147.86|10
1607787070000|2020-12-12 15:31:10|5186.17|5148.17|5185.53|5147.53|5186.18|5148.18|5185.53|5147.53|9
1607787080000|2020-12-12 15:31:20|5185.37|5147.37|5184.41|5146.41|5185.37|5147.37|5184.4|5146.4|9
1607787090000|2020-12-12 15:31:30|5184.51|5146.51|5183.68|5145.68|5184.51|5146.51|5183.68|5145.68|10
1607787100000|2020-12-12 15:31:40|5183.83|5145.83|5183.26|5145.26|5183.86|5145.86|5183.26|5145.26|10
1607787110000|2020-12-12 15:31:50|5183.3|5145.3|5181.72|5143.72|5183.32|5145.32|5181.72|5143.72|9
1607787120000|2020-12-12 15:32:00|5181.49|5143.49|5179.99|5141.99|5181.58|5143.58|5179.69|5141.69|10
1607787130000|2020-12-12 15:32:10|5180.31|5142.31|5180.29|5142.29|5181.18|5143.18|5180.29|5142.29|9
1607787140000|2020-12-12 15:32:20|5180.38|5142.38|5182.29|5144.29|5182.29|5144.29|5180.11|5142.11|10
1607787150000|2020-12-12 15:32:30|5182.4|5144.4|5183.81|5145.81|5183.81|5145.81|5182.4|5144.4|10
1607787160000|2020-12-12 15:32:40|5183.87|5145.87|5184.71|5146.71|5184.71|5146.71|5183.68|5145.68|10
1607787170000|2020-12-12 15:32:50|5184.74|5146.74|5184.59|5146.59|5184.84|5146.84|5184.59|5146.59|8
1607787180000|2020-12-12 15:33:00|5184.03|5146.03|5183.78|5145.78|5184.08|5146.08|5183.49|5145.49|10
1607787190000|2020-12-12 15:33:10|5184.01|5146.01|5183.79|5145.79|5184.01|5146.01|5183.51|5145.51|10
1607787200000|2020-12-12 15:33:20|5183.78|5145.78|5183.75|5145.75|5183.78|5145.78|5183.61|5145.61|9
1607787210000|2020-12-12 15:33:30|5183.61|5145.61|5183.59|5145.59|5183.61|5145.61|5183.43|5145.43|10
1607787220000|2020-12-12 15:33:40|5183.64|5145.64|5184.54|5146.54|5184.62|5146.62|5183.6|5145.6|9
1607787230000|2020-12-12 15:33:50|5184.32|5146.32|5184.98|5146.98|5185.33|5147.33|5184.32|5146.32|10
1607787240000|2020-12-12 15:34:00|5185.41|5147.41|5184.73|5146.73|5185.42|5147.42|5184.6|5146.6|10
1607787250000|2020-12-12 15:34:10|5184.78|5146.78|5184.62|5146.62|5184.78|5146.78|5184.54|5146.54|10
1607787260000|2020-12-12 15:34:20|5184.53|5146.53|5186.01|5148.01|5186.01|5148.01|5184.42|5146.42|10
1607787270000|2020-12-12 15:34:30|5186.53|5148.53|5188.34|5150.34|5188.52|5150.52|5186.53|5148.53|10
1607787280000|2020-12-12 15:34:40|5188.6|5150.6|5188.8|5150.8|5188.89|5150.89|5188.39|5150.39|10
1607787290000|2020-12-12 15:34:50|5188.83|5150.83|5190.49|5152.49|5190.59|5152.59|5188.83|5150.83|10
1607787300000|2020-12-12 15:35:00|5190.44|5152.44|5192.21|5154.21|5192.21|5154.21|5190.44|5152.44|10
1607787310000|2020-12-12 15:35:10|5192.09|5154.09|5196.83|5158.83|5196.83|5158.83|5192.09|5154.09|10
1607787320000|2020-12-12 15:35:20|5196.93|5158.93|5198.27|5160.27|5198.48|5160.48|5196.61|5158.61|10
1607787330000|2020-12-12 15:35:30|5198.1|5160.1|5197.46|5159.46|5198.1|5160.1|5197.34|5159.34|10
1607787340000|2020-12-12 15:35:40|5197.18|5159.18|5199.22|5161.22|5199.22|5161.22|5197.18|5159.18|10
1607787350000|2020-12-12 15:35:50|5199.34|5161.34|5201.57|5163.57|5201.88|5163.88|5199.34|5161.34|10
1607787360000|2020-12-12 15:36:00|5201.91|5163.91|5202.76|5164.76|5202.85|5164.85|5201.91|5163.91|10
1607787370000|2020-12-12 15:36:10|5203.36|5165.36|5204.3|5166.3|5204.59|5166.59|5203.36|5165.36|10
1607787380000|2020-12-12 15:36:20|5204.38|5166.38|5205.11|5167.11|5205.13|5167.13|5204.38|5166.38|10
1607787390000|2020-12-12 15:36:30|5205.04|5167.04|5205.83|5167.83|5205.83|5167.83|5204.89|5166.89|9
1607787400000|2020-12-12 15:36:40|5205.68|5167.68|5204.64|5166.64|5205.68|5167.68|5204.64|5166.64|9
1607787410000|2020-12-12 15:36:50|5204.69|5166.69|5205.55|5167.55|5205.66|5167.66|5204.69|5166.69|10
1607787420000|2020-12-12 15:37:00|5205.56|5167.56|5205.58|5167.58|5205.86|5167.86|5205.35|5167.35|10
1607787430000|2020-12-12 15:37:10|5205.6|5167.6|5207.23|5169.23|5207.23|5169.23|5205.59|5167.59|10
1607787440000|2020-12-12 15:37:20|5207.85|5169.85|5208.4|5170.4|5208.4|5170.4|5207.52|5169.52|10
1607787450000|2020-12-12 15:37:30|5208.22|5170.22|5208.92|5170.92|5208.94|5170.94|5208.22|5170.22|10
1607787460000|2020-12-12 15:37:40|5208.7|5170.7|5210.06|5172.06|5210.06|5172.06|5208.7|5170.7|9
1607787470000|2020-12-12 15:37:50|5210.04|5172.04|5210.12|5172.12|5210.18|5172.18|5209.93|5171.93|8
1607787480000|2020-12-12 15:38:00|5210.53|5172.53|5210.15|5172.15|5210.53|5172.53|5209.9|5171.9|9
1607787490000|2020-12-12 15:38:10|5210.1|5172.1|5210.06|5172.06|5210.1|5172.1|5209.9|5171.9|10
1607787500000|2020-12-12 15:38:20|5209.92|5171.92|5210.49|5172.49|5210.54|5172.54|5209.9|5171.9|8
1607787510000|2020-12-12 15:38:30|5210.75|5172.75|5211.46|5173.46|5211.46|5173.46|5210.75|5172.75|10
1607787520000|2020-12-12 15:38:40|5211.34|5173.34|5212.56|5174.56|5212.56|5174.56|5211.34|5173.34|10
1607787530000|2020-12-12 15:38:50|5213.18|5175.18|5214.78|5176.78|5214.78|5176.78|5213.18|5175.18|8
1607787540000|2020-12-12 15:39:00|5214.71|5176.71|5214.06|5176.06|5214.85|5176.85|5214.06|5176.06|10
1607787550000|2020-12-12 15:39:10|5214.05|5176.05|5212.57|5174.57|5214.05|5176.05|5212.22|5174.22|10
1607787560000|2020-12-12 15:39:20|5212.65|5174.65|5211.33|5173.33|5212.65|5174.65|5211.33|5173.33|10
1607787570000|2020-12-12 15:39:30|5211.18|5173.18|5210|5172|5211.18|5173.18|5210|5172|10
1607787580000|2020-12-12 15:39:40|5209.2|5171.2|5209.47|5171.47|5209.68|5171.68|5209.11|5171.11|10
1607787590000|2020-12-12 15:39:50|5209.23|5171.23|5209.94|5171.94|5209.94|5171.94|5209.23|5171.23|10
1607787600000|2020-12-12 15:40:00|5210.3|5172.3|5211.55|5173.55|5211.55|5173.55|5210.3|5172.3|10
1607787610000|2020-12-12 15:40:10|5211.57|5173.57|5213|5175|5213|5175|5211.57|5173.57|10
1607787620000|2020-12-12 15:40:20|5213.08|5175.08|5212.43|5174.43|5213.14|5175.14|5212.18|5174.18|10
1607787630000|2020-12-12 15:40:30|5212.36|5174.36|5213.45|5175.45|5213.45|5175.45|5212.36|5174.36|10
1607787640000|2020-12-12 15:40:40|5213.47|5175.47|5213.75|5175.75|5213.79|5175.79|5213.47|5175.47|9
1607787650000|2020-12-12 15:40:50|5214.08|5176.08|5214.64|5176.64|5214.64|5176.64|5214.08|5176.08|9
1607787660000|2020-12-12 15:41:00|5214.84|5176.84|5213.87|5175.87|5215.15|5177.15|5213.84|5175.84|10
1607787670000|2020-12-12 15:41:10|5213.66|5175.66|5210.26|5172.26|5213.66|5175.66|5210.26|5172.26|10
1607787680000|2020-12-12 15:41:20|5210.47|5172.47|5209.87|5171.87|5210.55|5172.55|5209.75|5171.75|10
1607787690000|2020-12-12 15:41:30|5209.68|5171.68|5209.86|5171.86|5209.94|5171.94|5209.52|5171.52|9
1607787700000|2020-12-12 15:41:40|5209.87|5171.87|5209.68|5171.68|5209.87|5171.87|5209.27|5171.27|9
1607787710000|2020-12-12 15:41:50|5209.54|5171.54|5210.28|5172.28|5210.28|5172.28|5209.32|5171.32|10
1607787720000|2020-12-12 15:42:00|5210.51|5172.51|5211.33|5173.33|5211.37|5173.37|5210.51|5172.51|10
1607787730000|2020-12-12 15:42:10|5211.16|5173.16|5210.56|5172.56|5211.16|5173.16|5210.56|5172.56|10
1607787740000|2020-12-12 15:42:20|5210.55|5172.55|5211.21|5173.21|5211.25|5173.25|5210.55|5172.55|9
1607787750000|2020-12-12 15:42:30|5211.09|5173.09|5211.67|5173.67|5211.67|5173.67|5211.03|5173.03|10
1607787760000|2020-12-12 15:42:40|5211.6|5173.6|5212.27|5174.27|5212.27|5174.27|5211.49|5173.49|10
1607787770000|2020-12-12 15:42:50|5212.28|5174.28|5214.77|5176.77|5214.77|5176.77|5212.28|5174.28|10
1607787780000|2020-12-12 15:43:00|5214.68|5176.68|5215.09|5177.09|5215.09|5177.09|5214.38|5176.38|9
1607787790000|2020-12-12 15:43:10|5215.11|5177.11|5215.48|5177.48|5215.48|5177.48|5215.01|5177.01|10
1607787800000|2020-12-12 15:43:20|5215.71|5177.71|5215.73|5177.73|5215.73|5177.73|5215.57|5177.57|8
1607787810000|2020-12-12 15:43:30|5216.12|5178.12|5217.05|5179.05|5217.05|5179.05|5216.12|5178.12|8
1607787820000|2020-12-12 15:43:40|5217.27|5179.27|5217.71|5179.71|5217.71|5179.71|5217.17|5179.17|8
1607787830000|2020-12-12 15:43:50|5217.68|5179.68|5217.69|5179.69|5218.1|5180.1|5217.65|5179.65|10
1607787840000|2020-12-12 15:44:00|5217.62|5179.62|5216.5|5178.5|5217.62|5179.62|5216.5|5178.5|10
1607787850000|2020-12-12 15:44:10|5216.71|5178.71|5215.06|5177.06|5216.79|5178.79|5215.06|5177.06|10
1607787860000|2020-12-12 15:44:20|5215.21|5177.21|5215.71|5177.71|5215.71|5177.71|5214.8|5176.8|10
1607787870000|2020-12-12 15:44:30|5215.54|5177.54|5215.75|5177.75|5215.91|5177.91|5215.54|5177.54|8
1607787880000|2020-12-12 15:44:40|5215.82|5177.82|5216.54|5178.54|5216.55|5178.55|5215.73|5177.73|9
1607787890000|2020-12-12 15:44:50|5216.82|5178.82|5215.08|5177.08|5216.97|5178.97|5215.08|5177.08|10
1607787900000|2020-12-12 15:45:00|5215.1|5177.1|5214.78|5176.78|5215.37|5177.37|5214.78|5176.78|10
1607787910000|2020-12-12 15:45:10|5214.86|5176.86|5213.65|5175.65|5214.86|5176.86|5213.6|5175.6|10
1607787920000|2020-12-12 15:45:20|5213.07|5175.07|5210.79|5172.79|5213.08|5175.08|5210.79|5172.79|10
1607787930000|2020-12-12 15:45:30|5210.64|5172.64|5209.24|5171.24|5210.64|5172.64|5209.24|5171.24|9
1607787940000|2020-12-12 15:45:40|5208.85|5170.85|5208.41|5170.41|5208.85|5170.85|5208.09|5170.09|10
1607787950000|2020-12-12 15:45:50|5208.42|5170.42|5210.08|5172.08|5210.19|5172.19|5208.42|5170.42|10
1607787960000|2020-12-12 15:46:00|5210.1|5172.1|5209.52|5171.52|5210.28|5172.28|5209.52|5171.52|10
1607787970000|2020-12-12 15:46:10|5209.55|5171.55|5209.04|5171.04|5209.55|5171.55|5208.87|5170.87|10
1607787980000|2020-12-12 15:46:20|5209.03|5171.03|5208.85|5170.85|5209.21|5171.21|5208.83|5170.83|9
1607787990000|2020-12-12 15:46:30|5208.95|5170.95|5208.58|5170.58|5209.14|5171.14|5208.51|5170.51|10
1607788000000|2020-12-12 15:46:40|5208.62|5170.62|5208.2|5170.2|5208.62|5170.62|5208.18|5170.18|9
1607788010000|2020-12-12 15:46:50|5208.16|5170.16|5207.14|5169.14|5208.36|5170.36|5207.14|5169.14|9
1607788020000|2020-12-12 15:47:00|5207.22|5169.22|5205.33|5167.33|5207.22|5169.22|5205.25|5167.25|10
1607788030000|2020-12-12 15:47:10|5205.06|5167.06|5204.15|5166.15|5205.06|5167.06|5203.6|5165.6|10
1607788040000|2020-12-12 15:47:20|5204.09|5166.09|5204.53|5166.53|5204.53|5166.53|5204.09|5166.09|9
1607788050000|2020-12-12 15:47:30|5204.54|5166.54|5204.78|5166.78|5204.78|5166.78|5204.42|5166.42|10
1607788060000|2020-12-12 15:47:40|5204.64|5166.64|5206.74|5168.74|5206.74|5168.74|5204.64|5166.64|10
1607788070000|2020-12-12 15:47:50|5206.66|5168.66|5208.59|5170.59|5208.59|5170.59|5206.66|5168.66|10
1607788080000|2020-12-12 15:48:00|5208.25|5170.25|5207.75|5169.75|5208.27|5170.27|5207.7|5169.7|9
1607788090000|2020-12-12 15:48:10|5207.77|5169.77|5207.97|5169.97|5208.29|5170.29|5207.77|5169.77|8
1607788100000|2020-12-12 15:48:20|5207.88|5169.88|5207.67|5169.67|5207.88|5169.88|5207.66|5169.66|9
1607788110000|2020-12-12 15:48:30|5206.99|5168.99|5207.82|5169.82|5207.82|5169.82|5206.92|5168.92|9
1607788120000|2020-12-12 15:48:40|5207.83|5169.83|5207.62|5169.62|5208.07|5170.07|5207.58|5169.58|8
1607788130000|2020-12-12 15:48:50|5207.47|5169.47|5207.56|5169.56|5207.81|5169.81|5207.46|5169.46|10
1607788140000|2020-12-12 15:49:00|5207.61|5169.61|5206.35|5168.35|5207.61|5169.61|5206.35|5168.35|10
1607788150000|2020-12-12 15:49:10|5206.31|5168.31|5205.03|5167.03|5206.36|5168.36|5205.03|5167.03|10
1607788160000|2020-12-12 15:49:20|5205.1|5167.1|5204.77|5166.77|5205.1|5167.1|5204.42|5166.42|10
1607788170000|2020-12-12 15:49:30|5204.71|5166.71|5203.45|5165.45|5204.82|5166.82|5203.45|5165.45|10
1607788180000|2020-12-12 15:49:40|5203.3|5165.3|5203.42|5165.42|5203.52|5165.52|5203.21|5165.21|10
1607788190000|2020-12-12 15:49:50|5203.43|5165.43|5201.86|5163.86|5203.45|5165.45|5201.86|5163.86|10
1607788200000|2020-12-12 15:50:00|5201.79|5163.79|5203.92|5165.92|5203.92|5165.92|5201.79|5163.79|10
1607788210000|2020-12-12 15:50:10|5203.78|5165.78|5205.53|5167.53|5205.53|5167.53|5203.65|5165.65|10
1607788220000|2020-12-12 15:50:20|5205.87|5167.87|5206.69|5168.69|5206.69|5168.69|5205.87|5167.87|10
1607788230000|2020-12-12 15:50:30|5206.73|5168.73|5206.99|5168.99|5206.99|5168.99|5206.59|5168.59|9
1607788240000|2020-12-12 15:50:40|5206.79|5168.79|5206.28|5168.28|5206.79|5168.79|5206.28|5168.28|9
1607788250000|2020-12-12 15:50:50|5206.45|5168.45|5206.45|5168.45|5206.6|5168.6|5206.45|5168.45|9
1607788260000|2020-12-12 15:51:00|5206.65|5168.65|5206.7|5168.7|5206.81|5168.81|5206.38|5168.38|8
1607788270000|2020-12-12 15:51:10|5207.29|5169.29|5208.85|5170.85|5208.85|5170.85|5207.29|5169.29|9
1607788280000|2020-12-12 15:51:20|5208.83|5170.83|5210.53|5172.53|5210.53|5172.53|5208.83|5170.83|9
1607788290000|2020-12-12 15:51:30|5210.56|5172.56|5211.55|5173.55|5211.55|5173.55|5210.56|5172.56|10
1607788300000|2020-12-12 15:51:40|5211.94|5173.94|5211.62|5173.62|5212.31|5174.31|5211.54|5173.54|10
1607788310000|2020-12-12 15:51:50|5211.49|5173.49|5211.42|5173.42|5211.73|5173.73|5211.42|5173.42|10
1607788320000|2020-12-12 15:52:00|5211.37|5173.37|5210.08|5172.08|5211.47|5173.47|5209.82|5171.82|10
1607788330000|2020-12-12 15:52:10|5210.51|5172.51|5210.14|5172.14|5210.51|5172.51|5209.72|5171.72|9
1607788340000|2020-12-12 15:52:20|5210.47|5172.47|5211.1|5173.1|5211.1|5173.1|5210.41|5172.41|9
1607788350000|2020-12-12 15:52:30|5211.24|5173.24|5210.81|5172.81|5211.3|5173.3|5210.66|5172.66|8
1607788360000|2020-12-12 15:52:40|5210.72|5172.72|5210.6|5172.6|5210.96|5172.96|5210.6|5172.6|8
1607788370000|2020-12-12 15:52:50|5210.87|5172.87|5210.88|5172.88|5210.95|5172.95|5210.65|5172.65|10
1607788380000|2020-12-12 15:53:00|5210.87|5172.87|5210.75|5172.75|5210.96|5172.96|5210.61|5172.61|8
1607788390000|2020-12-12 15:53:10|5210.6|5172.6|5208.22|5170.22|5210.64|5172.64|5208.22|5170.22|10
1607788400000|2020-12-12 15:53:20|5208.2|5170.2|5209.09|5171.09|5209.25|5171.25|5208.19|5170.19|10
1607788410000|2020-12-12 15:53:30|5209.02|5171.02|5209.46|5171.46|5209.78|5171.78|5209.02|5171.02|8
1607788420000|2020-12-12 15:53:40|5209.5|5171.5|5209.31|5171.31|5209.53|5171.53|5209.15|5171.15|8
1607788430000|2020-12-12 15:53:50|5209.33|5171.33|5209.47|5171.47|5209.47|5171.47|5209.32|5171.32|9
1607788440000|2020-12-12 15:54:00|5209.19|5171.19|5208.69|5170.69|5209.19|5171.19|5208.65|5170.65|9
1607788450000|2020-12-12 15:54:10|5208.43|5170.43|5208.15|5170.15|5208.43|5170.43|5208.03|5170.03|8
1607788460000|2020-12-12 15:54:20|5208.16|5170.16|5208.42|5170.42|5208.42|5170.42|5208.16|5170.16|10
1607788470000|2020-12-12 15:54:30|5208.41|5170.41|5207.1|5169.1|5208.41|5170.41|5207.09|5169.09|10
1607788480000|2020-12-12 15:54:40|5207.07|5169.07|5206.22|5168.22|5207.07|5169.07|5206.22|5168.22|10
1607788490000|2020-12-12 15:54:50|5206.21|5168.21|5205.36|5167.36|5206.21|5168.21|5205.28|5167.28|10
1607788500000|2020-12-12 15:55:00|5205.4|5167.4|5205.66|5167.66|5205.66|5167.66|5205.29|5167.29|10
1607788510000|2020-12-12 15:55:10|5205.83|5167.83|5208.12|5170.12|5208.12|5170.12|5205.83|5167.83|10
1607788520000|2020-12-12 15:55:20|5208.25|5170.25|5209.22|5171.22|5209.22|5171.22|5208.25|5170.25|10
1607788530000|2020-12-12 15:55:30|5209.25|5171.25|5208.96|5170.96|5209.44|5171.44|5208.96|5170.96|10
1607788540000|2020-12-12 15:55:40|5208.95|5170.95|5207.79|5169.79|5208.95|5170.95|5207.79|5169.79|9
1607788550000|2020-12-12 15:55:50|5207.58|5169.58|5208.21|5170.21|5208.24|5170.24|5207.52|5169.52|10
1607788560000|2020-12-12 15:56:00|5208.22|5170.22|5210.35|5172.35|5210.35|5172.35|5208.22|5170.22|8
1607788570000|2020-12-12 15:56:10|5210.42|5172.42|5211.27|5173.27|5211.27|5173.27|5210.42|5172.42|10
1607788580000|2020-12-12 15:56:20|5211.02|5173.02|5211.5|5173.5|5211.8|5173.8|5211.02|5173.02|9
1607788590000|2020-12-12 15:56:30|5211.75|5173.75|5211.38|5173.38|5211.97|5173.97|5211.38|5173.38|10
1607788600000|2020-12-12 15:56:40|5211.31|5173.31|5211.43|5173.43|5211.43|5173.43|5211.11|5173.11|10
1607788610000|2020-12-12 15:56:50|5211.6|5173.6|5211.64|5173.64|5211.82|5173.82|5211.58|5173.58|8
1607788620000|2020-12-12 15:57:00|5211.57|5173.57|5211.05|5173.05|5211.57|5173.57|5210.85|5172.85|9
1607788630000|2020-12-12 15:57:10|5211.02|5173.02|5210.7|5172.7|5211.02|5173.02|5210.7|5172.7|9
1607788640000|2020-12-12 15:57:20|5210.84|5172.84|5211.72|5173.72|5211.72|5173.72|5210.81|5172.81|10
1607788650000|2020-12-12 15:57:30|5211.82|5173.82|5211.3|5173.3|5211.82|5173.82|5211.3|5173.3|10
1607788660000|2020-12-12 15:57:40|5211.26|5173.26|5209.74|5171.74|5211.26|5173.26|5209.74|5171.74|10
1607788670000|2020-12-12 15:57:50|5209.77|5171.77|5209.97|5171.97|5210.11|5172.11|5209.69|5171.69|9
1607788680000|2020-12-12 15:58:00|5209.94|5171.94|5209.81|5171.81|5210.03|5172.03|5209.76|5171.76|9
1607788690000|2020-12-12 15:58:10|5209.71|5171.71|5209.49|5171.49|5209.78|5171.78|5209.49|5171.49|9
1607788700000|2020-12-12 15:58:20|5209.23|5171.23|5209.38|5171.38|5209.58|5171.58|5209.23|5171.23|4
1607788710000|2020-12-12 15:58:30|5209.4|5171.4|5209.52|5171.52|5209.7|5171.7|5209.34|5171.34|9
1607788720000|2020-12-12 15:58:40|5209.62|5171.62|5209.31|5171.31|5209.72|5171.72|5209.27|5171.27|9
1607788730000|2020-12-12 15:58:50|5209.38|5171.38|5209.47|5171.47|5209.47|5171.47|5209.05|5171.05|9
1607788740000|2020-12-12 15:59:00|5209.46|5171.46|5209.3|5171.3|5209.46|5171.46|5208.99|5170.99|9
1607788750000|2020-12-12 15:59:10|5209.39|5171.39|5209.48|5171.48|5209.53|5171.53|5209.27|5171.27|10
1607788760000|2020-12-12 15:59:20|5209.44|5171.44|5209.44|5171.44|5209.97|5171.97|5209.43|5171.43|9
1607788770000|2020-12-12 15:59:30|5209.38|5171.38|5209.4|5171.4|5209.4|5171.4|5209.12|5171.12|10
1607788780000|2020-12-12 15:59:40|5209.12|5171.12|5209.32|5171.32|5209.45|5171.45|5209.12|5171.12|10
1607788790000|2020-12-12 15:59:50|5209.34|5171.34|5209.05|5171.05|5209.34|5171.34|5209.04|5171.04|9
1607788800000|2020-12-12 16:00:00|5209.06|5171.06|5209.73|5171.73|5209.74|5171.74|5209.06|5171.06|10
1607788810000|2020-12-12 16:00:10|5209.7|5171.7|5208.35|5170.35|5209.7|5171.7|5208.35|5170.35|10
1607788820000|2020-12-12 16:00:20|5208.24|5170.24|5207.89|5169.89|5208.24|5170.24|5207.63|5169.63|10
1607788830000|2020-12-12 16:00:30|5206.63|5168.63|5204.17|5166.17|5206.63|5168.63|5204.17|5166.17|10
1607788840000|2020-12-12 16:00:40|5204.44|5166.44|5202.94|5164.94|5204.44|5166.44|5202.94|5164.94|10
1607788850000|2020-12-12 16:00:50|5203|5165|5208.85|5170.85|5208.85|5170.85|5203|5165|10
1607788860000|2020-12-12 16:01:00|5209.28|5171.28|5212|5174|5212.31|5174.31|5209.28|5171.28|10
1607788870000|2020-12-12 16:01:10|5212.26|5174.26|5213.49|5175.49|5213.76|5175.76|5212.25|5174.25|10
1607788880000|2020-12-12 16:01:20|5213.43|5175.43|5212.25|5174.25|5213.43|5175.43|5212.25|5174.25|10
1607788890000|2020-12-12 16:01:30|5211.99|5173.99|5212.33|5174.33|5212.68|5174.68|5211.66|5173.66|10
1607788900000|2020-12-12 16:01:40|5212.22|5174.22|5214.54|5176.54|5214.54|5176.54|5212.22|5174.22|10
1607788910000|2020-12-12 16:01:50|5214.53|5176.53|5217.84|5179.84|5217.84|5179.84|5214.53|5176.53|10
1607788920000|2020-12-12 16:02:00|5217.82|5179.82|5218.48|5180.48|5218.83|5180.83|5217.82|5179.82|10
1607788930000|2020-12-12 16:02:10|5218.34|5180.34|5218.82|5180.82|5218.82|5180.82|5218.15|5180.15|9
1607788940000|2020-12-12 16:02:20|5218.27|5180.27|5215.88|5177.88|5218.52|5180.52|5215.88|5177.88|10
1607788950000|2020-12-12 16:02:30|5215.87|5177.87|5214.19|5176.19|5215.87|5177.87|5214|5176|9
1607788960000|2020-12-12 16:02:40|5214.06|5176.06|5208.46|5170.46|5214.06|5176.06|5208.46|5170.46|10
1607788970000|2020-12-12 16:02:50|5208.24|5170.24|5206.46|5168.46|5208.24|5170.24|5206.46|5168.46|10
1607788980000|2020-12-12 16:03:00|5206.43|5168.43|5208.02|5170.02|5208.62|5170.62|5206.43|5168.43|10
1607788990000|2020-12-12 16:03:10|5207.93|5169.93|5207.84|5169.84|5208.43|5170.43|5207.84|5169.84|10
1607789000000|2020-12-12 16:03:20|5207.35|5169.35|5204.14|5166.14|5207.35|5169.35|5204.14|5166.14|10
1607789010000|2020-12-12 16:03:30|5204.23|5166.23|5202.98|5164.98|5204.23|5166.23|5202.98|5164.98|9
1607789020000|2020-12-12 16:03:40|5202.97|5164.97|5202.18|5164.18|5202.97|5164.97|5202.18|5164.18|10
1607789030000|2020-12-12 16:03:50|5202.31|5164.31|5198.68|5160.68|5202.31|5164.31|5198.58|5160.58|10
1607789040000|2020-12-12 16:04:00|5198.74|5160.74|5198.05|5160.05|5198.75|5160.75|5198.05|5160.05|10
1607789050000|2020-12-12 16:04:10|5197.97|5159.97|5198.07|5160.07|5198.29|5160.29|5197.85|5159.85|10
1607789060000|2020-12-12 16:04:20|5198.09|5160.09|5199.27|5161.27|5199.27|5161.27|5198.05|5160.05|10
1607789070000|2020-12-12 16:04:30|5199.42|5161.42|5199.46|5161.46|5199.87|5161.87|5199.09|5161.09|10
1607789080000|2020-12-12 16:04:40|5199.63|5161.63|5199.86|5161.86|5199.9|5161.9|5199.45|5161.45|10
1607789090000|2020-12-12 16:04:50|5199.96|5161.96|5200.46|5162.46|5200.47|5162.47|5199.96|5161.96|10
1607789100000|2020-12-12 16:05:00|5200.61|5162.61|5202.23|5164.23|5202.23|5164.23|5200.61|5162.61|10
1607789110000|2020-12-12 16:05:10|5202.84|5164.84|5205.11|5167.11|5205.15|5167.15|5202.84|5164.84|10
1607789120000|2020-12-12 16:05:20|5205.44|5167.44|5206.65|5168.65|5206.65|5168.65|5205.44|5167.44|10
1607789130000|2020-12-12 16:05:30|5206.79|5168.79|5207.12|5169.12|5207.35|5169.35|5206.61|5168.61|10
1607789140000|2020-12-12 16:05:40|5206.56|5168.56|5207.09|5169.09|5207.09|5169.09|5206.38|5168.38|10
1607789150000|2020-12-12 16:05:50|5207.31|5169.31|5206.81|5168.81|5207.31|5169.31|5206.81|5168.81|10
1607789160000|2020-12-12 16:06:00|5206.75|5168.75|5206.84|5168.84|5207.07|5169.07|5206.75|5168.75|10
1607789170000|2020-12-12 16:06:10|5206.86|5168.86|5206.75|5168.75|5207.02|5169.02|5206.68|5168.68|10
1607789180000|2020-12-12 16:06:20|5206.6|5168.6|5205.81|5167.81|5206.84|5168.84|5205.81|5167.81|10
1607789190000|2020-12-12 16:06:30|5205.56|5167.56|5205.64|5167.64|5205.64|5167.64|5205.08|5167.08|10
1607789200000|2020-12-12 16:06:40|5205.94|5167.94|5205.86|5167.86|5205.94|5167.94|5205.56|5167.56|10
1607789210000|2020-12-12 16:06:50|5205.94|5167.94|5205.63|5167.63|5205.94|5167.94|5205.43|5167.43|9
1607789220000|2020-12-12 16:07:00|5205.55|5167.55|5205.86|5167.86|5205.86|5167.86|5205.26|5167.26|9
1607789230000|2020-12-12 16:07:10|5206.22|5168.22|5205.73|5167.73|5206.22|5168.22|5205.7|5167.7|10
1607789240000|2020-12-12 16:07:20|5205.75|5167.75|5205.8|5167.8|5205.99|5167.99|5205.72|5167.72|10
1607789250000|2020-12-12 16:07:30|5206|5168|5205.51|5167.51|5206.08|5168.08|5205.43|5167.43|8
1607789260000|2020-12-12 16:07:40|5205.38|5167.38|5205.18|5167.18|5205.44|5167.44|5205.18|5167.18|9
1607789270000|2020-12-12 16:07:50|5205.1|5167.1|5204.98|5166.98|5205.2|5167.2|5204.96|5166.96|10
1607789280000|2020-12-12 16:08:00|5204.99|5166.99|5204.65|5166.65|5205|5167|5204.65|5166.65|10
1607789290000|2020-12-12 16:08:10|5204.58|5166.58|5203.96|5165.96|5204.58|5166.58|5203.6|5165.6|10
1607789300000|2020-12-12 16:08:20|5203.71|5165.71|5203.34|5165.34|5203.87|5165.87|5203.34|5165.34|9
1607789310000|2020-12-12 16:08:30|5203.52|5165.52|5202.75|5164.75|5203.52|5165.52|5202.75|5164.75|9
1607789320000|2020-12-12 16:08:40|5202.64|5164.64|5200.05|5162.05|5202.64|5164.64|5200.05|5162.05|10
1607789330000|2020-12-12 16:08:50|5199.45|5161.45|5195.85|5157.85|5199.45|5161.45|5195.48|5157.48|10
1607789340000|2020-12-12 16:09:00|5195.39|5157.39|5198.15|5160.15|5198.16|5160.16|5195.26|5157.26|10
1607789350000|2020-12-12 16:09:10|5198.52|5160.52|5199.19|5161.19|5199.19|5161.19|5198.52|5160.52|10
1607789360000|2020-12-12 16:09:20|5199.07|5161.07|5195.93|5157.93|5199.07|5161.07|5195.93|5157.93|10
1607789370000|2020-12-12 16:09:30|5195.69|5157.69|5194.38|5156.38|5195.69|5157.69|5194.36|5156.36|10
1607789380000|2020-12-12 16:09:40|5193.76|5155.76|5191.47|5153.47|5193.76|5155.76|5191.47|5153.47|10
1607789390000|2020-12-12 16:09:50|5191.46|5153.46|5190.52|5152.52|5191.46|5153.46|5190.29|5152.29|9
1607789400000|2020-12-12 16:10:00|5190.87|5152.87|5194.06|5156.06|5194.78|5156.78|5190.87|5152.87|10
1607789410000|2020-12-12 16:10:10|5194.03|5156.03|5194.27|5156.27|5194.83|5156.83|5193.9|5155.9|10
1607789420000|2020-12-12 16:10:20|5194.33|5156.33|5193.77|5155.77|5194.33|5156.33|5193.62|5155.62|10
1607789430000|2020-12-12 16:10:30|5193.83|5155.83|5194.47|5156.47|5194.47|5156.47|5193.8|5155.8|10
1607789440000|2020-12-12 16:10:40|5194.48|5156.48|5195.05|5157.05|5195.16|5157.16|5194.48|5156.48|9
1607789450000|2020-12-12 16:10:50|5195.06|5157.06|5194.77|5156.77|5195.29|5157.29|5194.77|5156.77|9
1607789460000|2020-12-12 16:11:00|5194.8|5156.8|5193.86|5155.86|5194.8|5156.8|5193.86|5155.86|10
1607789470000|2020-12-12 16:11:10|5193.79|5155.79|5192.53|5154.53|5193.79|5155.79|5192.53|5154.53|10
1607789480000|2020-12-12 16:11:20|5192.86|5154.86|5193.55|5155.55|5193.55|5155.55|5192.86|5154.86|9
1607789490000|2020-12-12 16:11:30|5193.64|5155.64|5192.72|5154.72|5193.74|5155.74|5192.72|5154.72|10
1607789500000|2020-12-12 16:11:40|5192.54|5154.54|5191.42|5153.42|5192.54|5154.54|5191.42|5153.42|10
1607789510000|2020-12-12 16:11:50|5191.44|5153.44|5191.29|5153.29|5191.44|5153.44|5190.73|5152.73|10
1607789520000|2020-12-12 16:12:00|5191.1|5153.1|5192.05|5154.05|5192.05|5154.05|5190.98|5152.98|10
1607789530000|2020-12-12 16:12:10|5192.18|5154.18|5192.11|5154.11|5192.59|5154.59|5191.89|5153.89|10
1607789540000|2020-12-12 16:12:20|5192.03|5154.03|5191.05|5153.05|5192.21|5154.21|5191.05|5153.05|10
1607789550000|2020-12-12 16:12:30|5190.98|5152.98|5189.46|5151.46|5190.98|5152.98|5189.46|5151.46|9
1607789560000|2020-12-12 16:12:40|5189.38|5151.38|5188.55|5150.55|5189.58|5151.58|5188.55|5150.55|10
1607789570000|2020-12-12 16:12:50|5188.31|5150.31|5188.11|5150.11|5188.33|5150.33|5188.01|5150.01|10
1607789580000|2020-12-12 16:13:00|5188.04|5150.04|5190.42|5152.42|5190.44|5152.44|5187.67|5149.67|10
1607789590000|2020-12-12 16:13:10|5191.34|5153.34|5191.82|5153.82|5191.95|5153.95|5191.12|5153.12|10
1607789600000|2020-12-12 16:13:20|5191.53|5153.53|5190.95|5152.95|5191.53|5153.53|5190.89|5152.89|9
1607789610000|2020-12-12 16:13:30|5190.97|5152.97|5191.12|5153.12|5191.28|5153.28|5190.88|5152.88|10
1607789620000|2020-12-12 16:13:40|5191.11|5153.11|5191.39|5153.39|5191.47|5153.47|5191.11|5153.11|10
1607789630000|2020-12-12 16:13:50|5191.43|5153.43|5193.93|5155.93|5194.05|5156.05|5191.43|5153.43|8
1607789640000|2020-12-12 16:14:00|5193.55|5155.55|5193.86|5155.86|5194.07|5156.07|5193.55|5155.55|10
1607789650000|2020-12-12 16:14:10|5194.07|5156.07|5194.81|5156.81|5194.81|5156.81|5194.07|5156.07|10
1607789660000|2020-12-12 16:14:20|5194.99|5156.99|5195.28|5157.28|5195.28|5157.28|5194.69|5156.69|10
1607789670000|2020-12-12 16:14:30|5195.25|5157.25|5196.27|5158.27|5196.27|5158.27|5195.25|5157.25|10
1607789680000|2020-12-12 16:14:40|5196.38|5158.38|5196.15|5158.15|5196.41|5158.41|5196.02|5158.02|10
1607789690000|2020-12-12 16:14:50|5196.16|5158.16|5197.06|5159.06|5197.06|5159.06|5196.16|5158.16|10
1607789700000|2020-12-12 16:15:00|5197.14|5159.14|5197.16|5159.16|5197.59|5159.59|5197.12|5159.12|9
1607789710000|2020-12-12 16:15:10|5196.93|5158.93|5199.06|5161.06|5199.2|5161.2|5196.93|5158.93|10
1607789720000|2020-12-12 16:15:20|5198.71|5160.71|5198.73|5160.73|5199|5161|5198.36|5160.36|9
1607789730000|2020-12-12 16:15:30|5198.8|5160.8|5198.46|5160.46|5198.8|5160.8|5198.39|5160.39|10
1607789740000|2020-12-12 16:15:40|5198.4|5160.4|5198.04|5160.04|5198.62|5160.62|5197.98|5159.98|10
1607789750000|2020-12-12 16:15:50|5197.71|5159.71|5196.07|5158.07|5197.71|5159.71|5196.07|5158.07|10
1607789760000|2020-12-12 16:16:00|5195.66|5157.66|5198.01|5160.01|5198.01|5160.01|5195.65|5157.65|10
1607789770000|2020-12-12 16:16:10|5198.31|5160.31|5199.13|5161.13|5199.19|5161.19|5198.31|5160.31|10
1607789780000|2020-12-12 16:16:20|5199.27|5161.27|5199.49|5161.49|5199.75|5161.75|5198.92|5160.92|10
1607789790000|2020-12-12 16:16:30|5199.53|5161.53|5200.31|5162.31|5200.31|5162.31|5199.36|5161.36|10
1607789800000|2020-12-12 16:16:40|5200.33|5162.33|5200.33|5162.33|5200.34|5162.34|5199.94|5161.94|10
1607789810000|2020-12-12 16:16:50|5200.21|5162.21|5200.19|5162.19|5200.23|5162.23|5200.09|5162.09|10
1607789820000|2020-12-12 16:17:00|5200.31|5162.31|5200.34|5162.34|5200.37|5162.37|5200.04|5162.04|10
1607789830000|2020-12-12 16:17:10|5200.28|5162.28|5200.95|5162.95|5201.05|5163.05|5200.28|5162.28|9
1607789840000|2020-12-12 16:17:20|5200.74|5162.74|5200.58|5162.58|5200.74|5162.74|5200.43|5162.43|10
1607789850000|2020-12-12 16:17:30|5200.5|5162.5|5202.7|5164.7|5202.7|5164.7|5200.5|5162.5|9
1607789860000|2020-12-12 16:17:40|5203.26|5165.26|5205.58|5167.58|5205.99|5167.99|5203.23|5165.23|10
1607789870000|2020-12-12 16:17:50|5205.61|5167.61|5205.83|5167.83|5206.03|5168.03|5205.45|5167.45|9
1607789880000|2020-12-12 16:18:00|5205.85|5167.85|5206.65|5168.65|5207.09|5169.09|5205.85|5167.85|9
1607789890000|2020-12-12 16:18:10|5206.93|5168.93|5207.23|5169.23|5207.38|5169.38|5206.93|5168.93|9
1607789900000|2020-12-12 16:18:20|5207.53|5169.53|5208.99|5170.99|5208.99|5170.99|5207.53|5169.53|10
1607789910000|2020-12-12 16:18:30|5209.74|5171.74|5210.96|5172.96|5210.96|5172.96|5209.74|5171.74|10
1607789920000|2020-12-12 16:18:40|5211.13|5173.13|5211.57|5173.57|5211.63|5173.63|5210.98|5172.98|10
1607789930000|2020-12-12 16:18:50|5211.8|5173.8|5211.95|5173.95|5212.05|5174.05|5211.8|5173.8|9
1607789940000|2020-12-12 16:19:00|5212.09|5174.09|5212.98|5174.98|5212.98|5174.98|5212.09|5174.09|10
1607789950000|2020-12-12 16:19:10|5212.82|5174.82|5212.56|5174.56|5212.82|5174.82|5212.33|5174.33|10
1607789960000|2020-12-12 16:19:20|5212.4|5174.4|5212.61|5174.61|5212.95|5174.95|5212.39|5174.39|10
1607789970000|2020-12-12 16:19:30|5212.57|5174.57|5211.92|5173.92|5213.03|5175.03|5211.92|5173.92|10
1607789980000|2020-12-12 16:19:40|5211.84|5173.84|5212.11|5174.11|5212.53|5174.53|5211.84|5173.84|10
1607789990000|2020-12-12 16:19:50|5212.06|5174.06|5208.8|5170.8|5212.06|5174.06|5208.25|5170.25|10
1607790000000|2020-12-12 16:20:00|5210.61|5172.61|5209.45|5171.45|5210.61|5172.61|5209.45|5171.45|10
1607790010000|2020-12-12 16:20:10|5209.39|5171.39|5208.37|5170.37|5209.39|5171.39|5208.26|5170.26|10
1607790020000|2020-12-12 16:20:20|5206.68|5168.68|5203.81|5165.81|5206.68|5168.68|5203.81|5165.81|10
1607790030000|2020-12-12 16:20:30|5203.84|5165.84|5202.41|5164.41|5203.84|5165.84|5202.04|5164.04|10
1607790040000|2020-12-12 16:20:40|5202.79|5164.79|5201.59|5163.59|5203.07|5165.07|5201.59|5163.59|10
1607790050000|2020-12-12 16:20:50|5201.56|5163.56|5200.62|5162.62|5201.65|5163.65|5200.08|5162.08|10
1607790060000|2020-12-12 16:21:00|5200.35|5162.35|5198.87|5160.87|5200.44|5162.44|5198.87|5160.87|10
1607790070000|2020-12-12 16:21:10|5199|5161|5198.32|5160.32|5199|5161|5198.29|5160.29|9
1607790080000|2020-12-12 16:21:20|5198.35|5160.35|5198.2|5160.2|5198.4|5160.4|5198.11|5160.11|10
1607790090000|2020-12-12 16:21:30|5198.27|5160.27|5199.35|5161.35|5199.45|5161.45|5198.27|5160.27|10
1607790100000|2020-12-12 16:21:40|5199.44|5161.44|5201.26|5163.26|5201.26|5163.26|5199.2|5161.2|10
1607790110000|2020-12-12 16:21:50|5201.55|5163.55|5203.68|5165.68|5203.68|5165.68|5201.55|5163.55|10
1607790120000|2020-12-12 16:22:00|5203.71|5165.71|5203.64|5165.64|5204.24|5166.24|5203.55|5165.55|9
1607790130000|2020-12-12 16:22:10|5203.31|5165.31|5204.07|5166.07|5204.09|5166.09|5203.31|5165.31|10
1607790140000|2020-12-12 16:22:20|5203.98|5165.98|5205.33|5167.33|5205.33|5167.33|5203.98|5165.98|10
1607790150000|2020-12-12 16:22:30|5205.4|5167.4|5205.08|5167.08|5205.8|5167.8|5205.08|5167.08|9
1607790160000|2020-12-12 16:22:40|5204.94|5166.94|5205.04|5167.04|5205.24|5167.24|5204.75|5166.75|10
1607790170000|2020-12-12 16:22:50|5204.88|5166.88|5203.23|5165.23|5204.89|5166.89|5202.86|5164.86|10
1607790180000|2020-12-12 16:23:00|5203.26|5165.26|5203.48|5165.48|5203.53|5165.53|5203.23|5165.23|10
1607790190000|2020-12-12 16:23:10|5203.49|5165.49|5203.36|5165.36|5203.61|5165.61|5203.32|5165.32|9
1607790200000|2020-12-12 16:23:20|5203.47|5165.47|5203.06|5165.06|5203.47|5165.47|5202.9|5164.9|9
1607790210000|2020-12-12 16:23:30|5203|5165|5203.35|5165.35|5203.35|5165.35|5202.85|5164.85|9
1607790220000|2020-12-12 16:23:40|5203.46|5165.46|5204.33|5166.33|5204.33|5166.33|5203.46|5165.46|10
1607790230000|2020-12-12 16:23:50|5203.33|5165.33|5206.11|5168.11|5206.11|5168.11|5203.25|5165.25|10
1607790240000|2020-12-12 16:24:00|5206.21|5168.21|5205.77|5167.77|5206.76|5168.76|5205.54|5167.54|10
1607790250000|2020-12-12 16:24:10|5205.17|5167.17|5204.84|5166.84|5205.18|5167.18|5204.84|5166.84|9
1607790260000|2020-12-12 16:24:20|5204.83|5166.83|5204.51|5166.51|5204.83|5166.83|5204.51|5166.51|9
1607790270000|2020-12-12 16:24:30|5204.46|5166.46|5204.71|5166.71|5204.98|5166.98|5204.34|5166.34|9
1607790280000|2020-12-12 16:24:40|5204.63|5166.63|5204.66|5166.66|5205.31|5167.31|5204.63|5166.63|9
1607790290000|2020-12-12 16:24:50|5204.58|5166.58|5204.34|5166.34|5204.75|5166.75|5204.34|5166.34|9
1607790300000|2020-12-12 16:25:00|5204.32|5166.32|5203.04|5165.04|5204.32|5166.32|5202.92|5164.92|9
1607790310000|2020-12-12 16:25:10|5202.84|5164.84|5201.07|5163.07|5202.84|5164.84|5201.07|5163.07|10
1607790320000|2020-12-12 16:25:20|5200.97|5162.97|5199.49|5161.49|5200.97|5162.97|5199.35|5161.35|9
1607790330000|2020-12-12 16:25:30|5199.36|5161.36|5198.15|5160.15|5199.36|5161.36|5197.97|5159.97|10
1607790340000|2020-12-12 16:25:40|5197.9|5159.9|5197.24|5159.24|5198.01|5160.01|5197.24|5159.24|10
1607790350000|2020-12-12 16:25:50|5197.03|5159.03|5196.36|5158.36|5197.03|5159.03|5196.35|5158.35|9
1607790360000|2020-12-12 16:26:00|5195.08|5157.08|5193.76|5155.76|5195.08|5157.08|5193.76|5155.76|10
1607790370000|2020-12-12 16:26:10|5193.1|5155.1|5192.22|5154.22|5193.28|5155.28|5192.19|5154.19|10
1607790380000|2020-12-12 16:26:20|5191.91|5153.91|5187.43|5149.43|5191.91|5153.91|5187.43|5149.43|10
1607790390000|2020-12-12 16:26:30|5187.01|5149.01|5187.38|5149.38|5187.38|5149.38|5185.96|5147.96|10
1607790400000|2020-12-12 16:26:40|5187.33|5149.33|5189.42|5151.42|5189.42|5151.42|5187.33|5149.33|10
1607790410000|2020-12-12 16:26:50|5189.73|5151.73|5192.42|5154.42|5192.42|5154.42|5189.73|5151.73|10
1607790420000|2020-12-12 16:27:00|5192.43|5154.43|5193.96|5155.96|5193.96|5155.96|5192.43|5154.43|10
1607790430000|2020-12-12 16:27:10|5193.95|5155.95|5194.96|5156.96|5195.41|5157.41|5193.95|5155.95|10
1607790440000|2020-12-12 16:27:20|5195.02|5157.02|5194.78|5156.78|5195.08|5157.08|5194.69|5156.69|9
1607790450000|2020-12-12 16:27:30|5194.7|5156.7|5194.33|5156.33|5194.7|5156.7|5194.2|5156.2|9
1607790460000|2020-12-12 16:27:40|5193.75|5155.75|5193.71|5155.71|5193.75|5155.75|5193.58|5155.58|10
1607790470000|2020-12-12 16:27:50|5193.64|5155.64|5193.56|5155.56|5193.75|5155.75|5193.39|5155.39|10
1607790480000|2020-12-12 16:28:00|5193.61|5155.61|5192.33|5154.33|5193.61|5155.61|5192.33|5154.33|9
1607790490000|2020-12-12 16:28:10|5192.39|5154.39|5191.82|5153.82|5192.4|5154.4|5191.82|5153.82|10
1607790500000|2020-12-12 16:28:20|5191.87|5153.87|5191.5|5153.5|5191.87|5153.87|5191.39|5153.39|10
1607790510000|2020-12-12 16:28:30|5191.39|5153.39|5192.04|5154.04|5192.09|5154.09|5191.25|5153.25|10
1607790520000|2020-12-12 16:28:40|5191.88|5153.88|5193.67|5155.67|5194.45|5156.45|5191.88|5153.88|10
1607790530000|2020-12-12 16:28:50|5193.49|5155.49|5194.53|5156.53|5194.84|5156.84|5193.49|5155.49|10
1607790540000|2020-12-12 16:29:00|5194.57|5156.57|5192.93|5154.93|5194.57|5156.57|5192.93|5154.93|9
1607790550000|2020-12-12 16:29:10|5192.86|5154.86|5194.25|5156.25|5194.25|5156.25|5192.86|5154.86|9
1607790560000|2020-12-12 16:29:20|5194.45|5156.45|5196.14|5158.14|5196.22|5158.22|5194.42|5156.42|10
1607790570000|2020-12-12 16:29:30|5196.43|5158.43|5197.16|5159.16|5197.16|5159.16|5196.39|5158.39|10
1607790580000|2020-12-12 16:29:40|5197.48|5159.48|5197.76|5159.76|5198.1|5160.1|5197.48|5159.48|10
1607790590000|2020-12-12 16:29:50|5197.83|5159.83|5197.32|5159.32|5197.98|5159.98|5197.32|5159.32|9
1607790600000|2020-12-12 16:30:00|5197.46|5159.46|5196.35|5158.35|5197.46|5159.46|5196.19|5158.19|10
1607790610000|2020-12-12 16:30:10|5196.45|5158.45|5198.03|5160.03|5198.03|5160.03|5196.45|5158.45|10
1607790620000|2020-12-12 16:30:20|5197.79|5159.79|5198.09|5160.09|5198.15|5160.15|5197.58|5159.58|9
1607790630000|2020-12-12 16:30:30|5198.18|5160.18|5198.57|5160.57|5198.57|5160.57|5198.18|5160.18|8
1607790640000|2020-12-12 16:30:40|5198.62|5160.62|5201.46|5163.46|5201.46|5163.46|5198.61|5160.61|10
1607790650000|2020-12-12 16:30:50|5202.02|5164.02|5201.55|5163.55|5202.02|5164.02|5201.33|5163.33|9
1607790660000|2020-12-12 16:31:00|5201.3|5163.3|5202.49|5164.49|5202.49|5164.49|5201.05|5163.05|10
1607790670000|2020-12-12 16:31:10|5202.47|5164.47|5203.26|5165.26|5203.67|5165.67|5202.47|5164.47|9
1607790680000|2020-12-12 16:31:20|5203.16|5165.16|5203.49|5165.49|5203.49|5165.49|5203.16|5165.16|10
1607790690000|2020-12-12 16:31:30|5203.54|5165.54|5203.78|5165.78|5204|5166|5203.54|5165.54|9
1607790700000|2020-12-12 16:31:40|5203.77|5165.77|5203.47|5165.47|5203.77|5165.77|5203.47|5165.47|8
1607790710000|2020-12-12 16:31:50|5203.35|5165.35|5203.07|5165.07|5203.35|5165.35|5203.01|5165.01|10
1607790720000|2020-12-12 16:32:00|5202.88|5164.88|5201.63|5163.63|5202.88|5164.88|5201.63|5163.63|10
1607790730000|2020-12-12 16:32:10|5201.69|5163.69|5200.89|5162.89|5201.69|5163.69|5200.43|5162.43|10
1607790740000|2020-12-12 16:32:20|5201|5163|5200.32|5162.32|5201.15|5163.15|5200.32|5162.32|10
1607790750000|2020-12-12 16:32:30|5200.23|5162.23|5198.99|5160.99|5200.23|5162.23|5198.99|5160.99|10
1607790760000|2020-12-12 16:32:40|5199.43|5161.43|5198.06|5160.06|5199.43|5161.43|5198.04|5160.04|10
1607790770000|2020-12-12 16:32:50|5196.56|5158.56|5195.84|5157.84|5196.56|5158.56|5195.64|5157.64|10
1607790780000|2020-12-12 16:33:00|5195.47|5157.47|5196.71|5158.71|5196.71|5158.71|5195.47|5157.47|10
1607790790000|2020-12-12 16:33:10|5196.5|5158.5|5196.99|5158.99|5196.99|5158.99|5196.48|5158.48|8
1607790800000|2020-12-12 16:33:20|5197.08|5159.08|5197.12|5159.12|5197.43|5159.43|5196.97|5158.97|10
1607790810000|2020-12-12 16:33:30|5197.13|5159.13|5197.11|5159.11|5197.28|5159.28|5196.91|5158.91|10
1607790820000|2020-12-12 16:33:40|5197.14|5159.14|5198.21|5160.21|5198.21|5160.21|5196.99|5158.99|8
1607790830000|2020-12-12 16:33:50|5198.16|5160.16|5198.98|5160.98|5199.03|5161.03|5198.16|5160.16|10
1607790840000|2020-12-12 16:34:00|5199.15|5161.15|5198.29|5160.29|5199.35|5161.35|5198.29|5160.29|10
1607790850000|2020-12-12 16:34:10|5198.27|5160.27|5198.34|5160.34|5198.39|5160.39|5197.88|5159.88|10
1607790860000|2020-12-12 16:34:20|5198.36|5160.36|5198.71|5160.71|5198.85|5160.85|5198.36|5160.36|10
1607790870000|2020-12-12 16:34:30|5198.79|5160.79|5199.43|5161.43|5199.43|5161.43|5198.21|5160.21|10
1607790880000|2020-12-12 16:34:40|5199.48|5161.48|5199.29|5161.29|5199.62|5161.62|5198.97|5160.97|10
1607790890000|2020-12-12 16:34:50|5199.26|5161.26|5198.58|5160.58|5199.26|5161.26|5198.4|5160.4|10
1607790900000|2020-12-12 16:35:00|5198.56|5160.56|5198.85|5160.85|5198.85|5160.85|5198.55|5160.55|10
1607790910000|2020-12-12 16:35:10|5199.02|5161.02|5200.14|5162.14|5200.3|5162.3|5199.02|5161.02|9
1607790920000|2020-12-12 16:35:20|5200.28|5162.28|5199.49|5161.49|5200.3|5162.3|5199.49|5161.49|9
1607790930000|2020-12-12 16:35:30|5199.89|5161.89|5199.12|5161.12|5200.1|5162.1|5199.12|5161.12|10
1607790940000|2020-12-12 16:35:40|5198.84|5160.84|5198.14|5160.14|5198.84|5160.84|5198.11|5160.11|8
1607790950000|2020-12-12 16:35:50|5198.13|5160.13|5197.61|5159.61|5198.25|5160.25|5197.46|5159.46|8
1607790960000|2020-12-12 16:36:00|5197.65|5159.65|5199.01|5161.01|5199.01|5161.01|5197.65|5159.65|10
1607790970000|2020-12-12 16:36:10|5199.05|5161.05|5198.63|5160.63|5199.14|5161.14|5198.58|5160.58|8
1607790980000|2020-12-12 16:36:20|5198.68|5160.68|5198.68|5160.68|5199.02|5161.02|5198.64|5160.64|9
1607790990000|2020-12-12 16:36:30|5198.81|5160.81|5199.19|5161.19|5199.19|5161.19|5198.59|5160.59|9
1607791000000|2020-12-12 16:36:40|5199.08|5161.08|5199.31|5161.31|5199.38|5161.38|5198.88|5160.88|9
1607791010000|2020-12-12 16:36:50|5199.45|5161.45|5199.12|5161.12|5199.45|5161.45|5199.05|5161.05|9
1607791020000|2020-12-12 16:37:00|5199.05|5161.05|5198.42|5160.42|5199.09|5161.09|5198.42|5160.42|9
1607791030000|2020-12-12 16:37:10|5197.74|5159.74|5196.84|5158.84|5197.74|5159.74|5196.79|5158.79|9
1607791040000|2020-12-12 16:37:20|5196.97|5158.97|5197.59|5159.59|5197.79|5159.79|5196.89|5158.89|10
1607791050000|2020-12-12 16:37:30|5197.44|5159.44|5196.22|5158.22|5197.44|5159.44|5196.22|5158.22|10
1607791060000|2020-12-12 16:37:40|5195.86|5157.86|5195.15|5157.15|5196|5158|5195.01|5157.01|9
1607791070000|2020-12-12 16:37:50|5195.14|5157.14|5194.92|5156.92|5195.14|5157.14|5194.69|5156.69|10
1607791080000|2020-12-12 16:38:00|5194.95|5156.95|5195.33|5157.33|5195.33|5157.33|5194.94|5156.94|8
1607791090000|2020-12-12 16:38:10|5195.1|5157.1|5194.9|5156.9|5195.22|5157.22|5194.9|5156.9|8
1607791100000|2020-12-12 16:38:20|5194.64|5156.64|5195.76|5157.76|5195.92|5157.92|5194.64|5156.64|10
1607791110000|2020-12-12 16:38:30|5195.73|5157.73|5196.79|5158.79|5196.79|5158.79|5195.73|5157.73|10
1607791120000|2020-12-12 16:38:40|5196.64|5158.64|5197.08|5159.08|5197.08|5159.08|5196.33|5158.33|10
1607791130000|2020-12-12 16:38:50|5196.98|5158.98|5197.25|5159.25|5197.33|5159.33|5196.98|5158.98|8
1607791140000|2020-12-12 16:39:00|5197.43|5159.43|5198.17|5160.17|5198.17|5160.17|5197.28|5159.28|10
1607791150000|2020-12-12 16:39:10|5198.14|5160.14|5197.98|5159.98|5198.14|5160.14|5197.65|5159.65|9
1607791160000|2020-12-12 16:39:20|5197.96|5159.96|5198.05|5160.05|5198.28|5160.28|5197.93|5159.93|10
1607791170000|2020-12-12 16:39:30|5198.17|5160.17|5196.85|5158.85|5198.17|5160.17|5196.85|5158.85|10
1607791180000|2020-12-12 16:39:40|5196.83|5158.83|5196.25|5158.25|5197.16|5159.16|5196.25|5158.25|9
1607791190000|2020-12-12 16:39:50|5196.2|5158.2|5195.55|5157.55|5196.23|5158.23|5195.38|5157.38|10
1607791200000|2020-12-12 16:40:00|5195.42|5157.42|5195.42|5157.42|5195.63|5157.63|5195.42|5157.42|10
1607791210000|2020-12-12 16:40:10|5195.45|5157.45|5195.11|5157.11|5195.54|5157.54|5195.11|5157.11|9
1607791220000|2020-12-12 16:40:20|5195.19|5157.19|5195.58|5157.58|5195.6|5157.6|5195.18|5157.18|8
1607791230000|2020-12-12 16:40:30|5194.9|5156.9|5194.45|5156.45|5194.9|5156.9|5194.45|5156.45|10
1607791240000|2020-12-12 16:40:40|5194.46|5156.46|5194.28|5156.28|5194.66|5156.66|5194.16|5156.16|10
1607791250000|2020-12-12 16:40:50|5194.29|5156.29|5194.34|5156.34|5194.66|5156.66|5194.29|5156.29|8
1607791260000|2020-12-12 16:41:00|5194.38|5156.38|5194.26|5156.26|5194.42|5156.42|5194.26|5156.26|9
1607791270000|2020-12-12 16:41:10|5194.21|5156.21|5193.12|5155.12|5194.21|5156.21|5193.12|5155.12|10
1607791280000|2020-12-12 16:41:20|5192.62|5154.62|5189.36|5151.36|5192.62|5154.62|5189.36|5151.36|10
1607791290000|2020-12-12 16:41:30|5189.05|5151.05|5185.07|5147.07|5189.05|5151.05|5185.07|5147.07|10
1607791300000|2020-12-12 16:41:40|5185.21|5147.21|5183.61|5145.61|5185.21|5147.21|5182.76|5144.76|10
1607791310000|2020-12-12 16:41:50|5183.34|5145.34|5182.12|5144.12|5183.59|5145.59|5182.12|5144.12|10
1607791320000|2020-12-12 16:42:00|5181.95|5143.95|5182.78|5144.78|5182.78|5144.78|5181.95|5143.95|10
1607791330000|2020-12-12 16:42:10|5182.82|5144.82|5184.38|5146.38|5184.48|5146.48|5182.82|5144.82|10
1607791340000|2020-12-12 16:42:20|5184.41|5146.41|5184.79|5146.79|5185|5147|5184.41|5146.41|10
1607791350000|2020-12-12 16:42:30|5184.58|5146.58|5185.35|5147.35|5185.35|5147.35|5184.58|5146.58|10
1607791360000|2020-12-12 16:42:40|5185.66|5147.66|5185.87|5147.87|5186.09|5148.09|5185.66|5147.66|10
1607791370000|2020-12-12 16:42:50|5185.71|5147.71|5184.55|5146.55|5185.71|5147.71|5184.55|5146.55|9
1607791380000|2020-12-12 16:43:00|5184.61|5146.61|5184.5|5146.5|5184.61|5146.61|5184.42|5146.42|10
1607791390000|2020-12-12 16:43:10|5184.64|5146.64|5185|5147|5185.21|5147.21|5184.64|5146.64|10
1607791400000|2020-12-12 16:43:20|5185.1|5147.1|5185|5147|5185.3|5147.3|5184.8|5146.8|10
1607791410000|2020-12-12 16:43:30|5185.01|5147.01|5186.11|5148.11|5186.11|5148.11|5185.01|5147.01|9
1607791420000|2020-12-12 16:43:40|5186.01|5148.01|5185.69|5147.69|5186.06|5148.06|5185.69|5147.69|9
1607791430000|2020-12-12 16:43:50|5185.7|5147.7|5185|5147|5185.78|5147.78|5185|5147|10
1607791440000|2020-12-12 16:44:00|5184.89|5146.89|5184.94|5146.94|5185.08|5147.08|5184.56|5146.56|9
1607791450000|2020-12-12 16:44:10|5184.98|5146.98|5184.88|5146.88|5185.04|5147.04|5184.73|5146.73|9
1607791460000|2020-12-12 16:44:20|5184.78|5146.78|5183.92|5145.92|5184.78|5146.78|5183.92|5145.92|9
1607791470000|2020-12-12 16:44:30|5183.82|5145.82|5182.89|5144.89|5183.93|5145.93|5182.89|5144.89|10
1607791480000|2020-12-12 16:44:40|5183|5145|5181.78|5143.78|5183.09|5145.09|5181.78|5143.78|10
1607791490000|2020-12-12 16:44:50|5181.32|5143.32|5181.26|5143.26|5181.35|5143.35|5180.41|5142.41|10
1607791500000|2020-12-12 16:45:00|5180.91|5142.91|5180.11|5142.11|5180.94|5142.94|5180.11|5142.11|9
1607791510000|2020-12-12 16:45:10|5180.2|5142.2|5179.92|5141.92|5180.8|5142.8|5179.78|5141.78|10
1607791520000|2020-12-12 16:45:20|5179.62|5141.62|5178.55|5140.55|5179.66|5141.66|5178.55|5140.55|9
1607791530000|2020-12-12 16:45:30|5178.63|5140.63|5178.8|5140.8|5179.07|5141.07|5178.63|5140.63|10
1607791540000|2020-12-12 16:45:40|5178.72|5140.72|5178.85|5140.85|5179.3|5141.3|5178.72|5140.72|9
1607791550000|2020-12-12 16:45:50|5178.38|5140.38|5175.03|5137.03|5178.38|5140.38|5175.03|5137.03|10
1607791560000|2020-12-12 16:46:00|5174.53|5136.53|5174.57|5136.57|5174.7|5136.7|5174.26|5136.26|10
1607791570000|2020-12-12 16:46:10|5174.22|5136.22|5174.52|5136.52|5174.89|5136.89|5174.22|5136.22|10
1607791580000|2020-12-12 16:46:20|5174.49|5136.49|5176.25|5138.25|5176.25|5138.25|5174.49|5136.49|10
1607791590000|2020-12-12 16:46:30|5176.28|5138.28|5176.05|5138.05|5177.01|5139.01|5176.05|5138.05|10
1607791600000|2020-12-12 16:46:40|5175.65|5137.65|5174.56|5136.56|5175.65|5137.65|5174.5|5136.5|10
1607791610000|2020-12-12 16:46:50|5174.42|5136.42|5173.46|5135.46|5174.42|5136.42|5173.46|5135.46|10
1607791620000|2020-12-12 16:47:00|5171.97|5133.97|5171.92|5133.92|5172.22|5134.22|5171.59|5133.59|10
1607791630000|2020-12-12 16:47:10|5171.76|5133.76|5171.94|5133.94|5172.27|5134.27|5171.76|5133.76|10
1607791640000|2020-12-12 16:47:20|5172.14|5134.14|5172.26|5134.26|5172.34|5134.34|5172.08|5134.08|9
1607791650000|2020-12-12 16:47:30|5172.34|5134.34|5171.86|5133.86|5172.34|5134.34|5171.73|5133.73|10
1607791660000|2020-12-12 16:47:40|5171.8|5133.8|5172.38|5134.38|5172.38|5134.38|5171.65|5133.65|9
1607791670000|2020-12-12 16:47:50|5172.18|5134.18|5172.04|5134.04|5172.41|5134.41|5172.01|5134.01|10
1607791680000|2020-12-12 16:48:00|5172.21|5134.21|5172.94|5134.94|5172.94|5134.94|5172|5134|10
1607791690000|2020-12-12 16:48:10|5173.13|5135.13|5175.34|5137.34|5175.34|5137.34|5173.13|5135.13|10
1607791700000|2020-12-12 16:48:20|5175.95|5137.95|5176.74|5138.74|5177|5139|5175.95|5137.95|10
1607791710000|2020-12-12 16:48:30|5177.27|5139.27|5178.12|5140.12|5178.12|5140.12|5177.27|5139.27|10
1607791720000|2020-12-12 16:48:40|5178.25|5140.25|5179.52|5141.52|5179.52|5141.52|5178.03|5140.03|10
1607791730000|2020-12-12 16:48:50|5180.33|5142.33|5179.78|5141.78|5180.33|5142.33|5179.7|5141.7|9
1607791740000|2020-12-12 16:49:00|5179.85|5141.85|5180.32|5142.32|5180.32|5142.32|5179.76|5141.76|9
1607791750000|2020-12-12 16:49:10|5180.24|5142.24|5179.99|5141.99|5180.24|5142.24|5179.7|5141.7|10
1607791760000|2020-12-12 16:49:20|5180|5142|5180.17|5142.17|5180.41|5142.41|5180|5142|10
1607791770000|2020-12-12 16:49:30|5180.58|5142.58|5179.5|5141.5|5180.94|5142.94|5179.5|5141.5|10
1607791780000|2020-12-12 16:49:40|5178.93|5140.93|5177.96|5139.96|5178.93|5140.93|5177.85|5139.85|10
1607791790000|2020-12-12 16:49:50|5177.92|5139.92|5174.84|5136.84|5177.92|5139.92|5174.84|5136.84|10
1607791800000|2020-12-12 16:50:00|5174.56|5136.56|5175.38|5137.38|5175.38|5137.38|5174.2|5136.2|9
1607791810000|2020-12-12 16:50:10|5175.35|5137.35|5175.68|5137.68|5175.68|5137.68|5175.35|5137.35|9
1607791820000|2020-12-12 16:50:20|5175.82|5137.82|5174.08|5136.08|5175.82|5137.82|5174.08|5136.08|10
1607791830000|2020-12-12 16:50:30|5173.85|5135.85|5173.54|5135.54|5173.85|5135.85|5173.43|5135.43|10
1607791840000|2020-12-12 16:50:40|5173.46|5135.46|5174.7|5136.7|5174.77|5136.77|5173.46|5135.46|10
1607791850000|2020-12-12 16:50:50|5174.63|5136.63|5175.71|5137.71|5175.71|5137.71|5174.63|5136.63|10
1607791860000|2020-12-12 16:51:00|5175.7|5137.7|5176.39|5138.39|5176.42|5138.42|5175.7|5137.7|8
1607791870000|2020-12-12 16:51:10|5175.7|5137.7|5175.53|5137.53|5175.7|5137.7|5175.46|5137.46|10
1607791880000|2020-12-12 16:51:20|5175.47|5137.47|5173.99|5135.99|5175.47|5137.47|5173.7|5135.7|10
1607791890000|2020-12-12 16:51:30|5173.91|5135.91|5174.74|5136.74|5174.74|5136.74|5173.73|5135.73|10
1607791900000|2020-12-12 16:51:40|5174.43|5136.43|5174.93|5136.93|5174.93|5136.93|5174.14|5136.14|10
1607791910000|2020-12-12 16:51:50|5175.09|5137.09|5176.02|5138.02|5176.02|5138.02|5175.09|5137.09|10
1607791920000|2020-12-12 16:52:00|5176.18|5138.18|5176.78|5138.78|5176.85|5138.85|5176.18|5138.18|7
1607791930000|2020-12-12 16:52:10|5176.48|5138.48|5175.92|5137.92|5176.49|5138.49|5175.92|5137.92|9
1607791940000|2020-12-12 16:52:20|5175.9|5137.9|5175.04|5137.04|5175.9|5137.9|5175.03|5137.03|8
1607791950000|2020-12-12 16:52:30|5174.92|5136.92|5175.37|5137.37|5175.37|5137.37|5174.8|5136.8|8
1607791960000|2020-12-12 16:52:40|5176.17|5138.17|5176.4|5138.4|5176.49|5138.49|5176.17|5138.17|6
1607791970000|2020-12-12 16:52:50|5176.39|5138.39|5177.63|5139.63|5177.66|5139.66|5176.39|5138.39|7
1607791980000|2020-12-12 16:53:00|5177.62|5139.62|5179.56|5141.56|5179.73|5141.73|5177.62|5139.62|10
1607791990000|2020-12-12 16:53:10|5179.81|5141.81|5179.98|5141.98|5179.98|5141.98|5179.45|5141.45|8
1607792000000|2020-12-12 16:53:20|5179.71|5141.71|5179.71|5141.71|5180.1|5142.1|5179.7|5141.7|9
1607792010000|2020-12-12 16:53:30|5179.72|5141.72|5180.25|5142.25|5180.65|5142.65|5179.72|5141.72|9
1607792020000|2020-12-12 16:53:40|5180.28|5142.28|5180.11|5142.11|5180.42|5142.42|5179.89|5141.89|10
1607792030000|2020-12-12 16:53:50|5179.89|5141.89|5180.3|5142.3|5180.3|5142.3|5179.89|5141.89|10
1607792040000|2020-12-12 16:54:00|5180.01|5142.01|5180.07|5142.07|5180.07|5142.07|5180|5142|6
1607792050000|2020-12-12 16:54:10|5179.94|5141.94|5179.46|5141.46|5180.11|5142.11|5179.46|5141.46|10
1607792060000|2020-12-12 16:54:20|5179.45|5141.45|5178.95|5140.95|5179.6|5141.6|5178.95|5140.95|9
1607792070000|2020-12-12 16:54:30|5179.02|5141.02|5178.71|5140.71|5179.28|5141.28|5178.71|5140.71|9
1607792080000|2020-12-12 16:54:40|5178.68|5140.68|5179.52|5141.52|5179.52|5141.52|5178.68|5140.68|8
1607792090000|2020-12-12 16:54:50|5179.38|5141.38|5179.29|5141.29|5179.57|5141.57|5179.25|5141.25|9
1607792100000|2020-12-12 16:55:00|5179.01|5141.01|5179.32|5141.32|5179.32|5141.32|5179|5141|8
1607792110000|2020-12-12 16:55:10|5179.54|5141.54|5180.88|5142.88|5180.88|5142.88|5179.54|5141.54|10
1607792120000|2020-12-12 16:55:20|5181.2|5143.2|5182.53|5144.53|5182.53|5144.53|5180.79|5142.79|10
1607792130000|2020-12-12 16:55:30|5182.7|5144.7|5187.47|5149.47|5187.7|5149.7|5182.7|5144.7|10
1607792140000|2020-12-12 16:55:40|5187.56|5149.56|5188.82|5150.82|5188.82|5150.82|5187.56|5149.56|10
1607792150000|2020-12-12 16:55:50|5188.71|5150.71|5189.18|5151.18|5189.29|5151.29|5188.71|5150.71|10
1607792160000|2020-12-12 16:56:00|5189.09|5151.09|5189.54|5151.54|5189.75|5151.75|5188.85|5150.85|10
1607792170000|2020-12-12 16:56:10|5189.56|5151.56|5189.59|5151.59|5189.59|5151.59|5189.23|5151.23|9
1607792180000|2020-12-12 16:56:20|5189.6|5151.6|5190.23|5152.23|5190.23|5152.23|5189.6|5151.6|9
1607792190000|2020-12-12 16:56:30|5190.22|5152.22|5189.9|5151.9|5190.37|5152.37|5189.9|5151.9|8
1607792200000|2020-12-12 16:56:40|5190.27|5152.27|5190.12|5152.12|5190.41|5152.41|5190.1|5152.1|9
1607792210000|2020-12-12 16:56:50|5190.07|5152.07|5189.91|5151.91|5190.07|5152.07|5189.76|5151.76|10
1607792220000|2020-12-12 16:57:00|5189.98|5151.98|5188.61|5150.61|5189.98|5151.98|5188.61|5150.61|10
1607792230000|2020-12-12 16:57:10|5188.48|5150.48|5186.86|5148.86|5188.48|5150.48|5186.86|5148.86|10
1607792240000|2020-12-12 16:57:20|5186.83|5148.83|5187.33|5149.33|5187.73|5149.73|5186.83|5148.83|9
1607792250000|2020-12-12 16:57:30|5187.35|5149.35|5187.05|5149.05|5187.36|5149.36|5187.05|5149.05|10
1607792260000|2020-12-12 16:57:40|5187.06|5149.06|5187.15|5149.15|5187.15|5149.15|5186.89|5148.89|9
1607792270000|2020-12-12 16:57:50|5187.11|5149.11|5185.99|5147.99|5187.2|5149.2|5185.99|5147.99|10
1607792280000|2020-12-12 16:58:00|5185.58|5147.58|5185.66|5147.66|5185.71|5147.71|5185.44|5147.44|9
1607792290000|2020-12-12 16:58:10|5185.67|5147.67|5184.93|5146.93|5185.67|5147.67|5184.93|5146.93|7
1607792300000|2020-12-12 16:58:20|5185.01|5147.01|5184.76|5146.76|5185.01|5147.01|5184.54|5146.54|10
1607792310000|2020-12-12 16:58:30|5184.78|5146.78|5184.09|5146.09|5184.79|5146.79|5184.09|5146.09|10
1607792320000|2020-12-12 16:58:40|5184.17|5146.17|5183.46|5145.46|5184.17|5146.17|5183.16|5145.16|10
1607792330000|2020-12-12 16:58:50|5183.47|5145.47|5183.28|5145.28|5183.47|5145.47|5183.19|5145.19|9
1607792340000|2020-12-12 16:59:00|5183.61|5145.61|5183.49|5145.49|5183.87|5145.87|5183.35|5145.35|9
1607792350000|2020-12-12 16:59:10|5183.52|5145.52|5184.43|5146.43|5184.43|5146.43|5183.52|5145.52|10
1607792360000|2020-12-12 16:59:20|5184.58|5146.58|5184.3|5146.3|5184.61|5146.61|5184.18|5146.18|10
1607792370000|2020-12-12 16:59:30|5184.25|5146.25|5183.92|5145.92|5184.38|5146.38|5183.92|5145.92|9
1607792380000|2020-12-12 16:59:40|5183.94|5145.94|5184.25|5146.25|5184.25|5146.25|5183.94|5145.94|10
1607792390000|2020-12-12 16:59:50|5184.28|5146.28|5184.27|5146.27|5184.31|5146.31|5184.15|5146.15|9
1607792400000|2020-12-12 17:00:00|5184.32|5146.32|5184.24|5146.24|5184.52|5146.52|5184.24|5146.24|10
1607792410000|2020-12-12 17:00:10|5184.42|5146.42|5184.8|5146.8|5184.8|5146.8|5184|5146|10
1607792420000|2020-12-12 17:00:20|5184.81|5146.81|5184.93|5146.93|5185.29|5147.29|5184.81|5146.81|10
1607792430000|2020-12-12 17:00:30|5185.18|5147.18|5186.22|5148.22|5186.22|5148.22|5185.17|5147.17|9
1607792440000|2020-12-12 17:00:40|5186.19|5148.19|5185.64|5147.64|5186.19|5148.19|5185.64|5147.64|8
1607792450000|2020-12-12 17:00:50|5185.63|5147.63|5185.28|5147.28|5185.7|5147.7|5185.28|5147.28|10
1607792460000|2020-12-12 17:01:00|5185.2|5147.2|5185.69|5147.69|5185.7|5147.7|5185.2|5147.2|9
1607792470000|2020-12-12 17:01:10|5185.72|5147.72|5185.32|5147.32|5185.85|5147.85|5185.27|5147.27|8
1607792480000|2020-12-12 17:01:20|5185.3|5147.3|5186.53|5148.53|5186.58|5148.58|5185.23|5147.23|10
1607792490000|2020-12-12 17:01:30|5186.73|5148.73|5187.12|5149.12|5187.12|5149.12|5186.73|5148.73|10
1607792500000|2020-12-12 17:01:40|5187.17|5149.17|5187.31|5149.31|5187.31|5149.31|5187.09|5149.09|10
1607792510000|2020-12-12 17:01:50|5187.32|5149.32|5190.19|5152.19|5190.19|5152.19|5187.32|5149.32|10
1607792520000|2020-12-12 17:02:00|5190.06|5152.06|5190.64|5152.64|5191.01|5153.01|5190.06|5152.06|10
1607792530000|2020-12-12 17:02:10|5190.49|5152.49|5190.73|5152.73|5190.73|5152.73|5190.28|5152.28|10
1607792540000|2020-12-12 17:02:20|5190.68|5152.68|5192.1|5154.1|5192.22|5154.22|5190.68|5152.68|9
1607792550000|2020-12-12 17:02:30|5192.81|5154.81|5193.42|5155.42|5193.57|5155.57|5192.8|5154.8|9
1607792560000|2020-12-12 17:02:40|5193.24|5155.24|5193.69|5155.69|5193.7|5155.7|5193.19|5155.19|10
1607792570000|2020-12-12 17:02:50|5193.63|5155.63|5193.01|5155.01|5193.89|5155.89|5193.01|5155.01|10
1607792580000|2020-12-12 17:03:00|5193.12|5155.12|5192.04|5154.04|5193.12|5155.12|5191.91|5153.91|9
1607792590000|2020-12-12 17:03:10|5192.06|5154.06|5192.39|5154.39|5192.39|5154.39|5192.06|5154.06|9
1607792600000|2020-12-12 17:03:20|5192.43|5154.43|5192.43|5154.43|5192.43|5154.43|5192.33|5154.33|9
1607792610000|2020-12-12 17:03:30|5192.56|5154.56|5192.45|5154.45|5192.83|5154.83|5192.43|5154.43|10
1607792620000|2020-12-12 17:03:40|5192.56|5154.56|5193.72|5155.72|5193.83|5155.83|5192.49|5154.49|10
1607792630000|2020-12-12 17:03:50|5193.99|5155.99|5193.98|5155.98|5194.22|5156.22|5193.98|5155.98|10
1607792640000|2020-12-12 17:04:00|5194.13|5156.13|5193.46|5155.46|5194.13|5156.13|5193.42|5155.42|10
1607792650000|2020-12-12 17:04:10|5193.66|5155.66|5194.22|5156.22|5194.3|5156.3|5193.66|5155.66|8
1607792660000|2020-12-12 17:04:20|5194.51|5156.51|5195.42|5157.42|5195.42|5157.42|5194.51|5156.51|10
1607792670000|2020-12-12 17:04:30|5195.46|5157.46|5195.98|5157.98|5195.98|5157.98|5195.26|5157.26|10
1607792680000|2020-12-12 17:04:40|5196.29|5158.29|5195.8|5157.8|5196.98|5158.98|5195.8|5157.8|10
1607792690000|2020-12-12 17:04:50|5195.56|5157.56|5195.31|5157.31|5195.85|5157.85|5195.31|5157.31|10
1607792700000|2020-12-12 17:05:00|5194.95|5156.95|5194.36|5156.36|5194.95|5156.95|5194.35|5156.35|10
1607792710000|2020-12-12 17:05:10|5194.31|5156.31|5190.72|5152.72|5194.31|5156.31|5190.72|5152.72|10
1607792720000|2020-12-12 17:05:20|5190.65|5152.65|5188.94|5150.94|5190.65|5152.65|5188.86|5150.86|10
1607792730000|2020-12-12 17:05:30|5188.78|5150.78|5187.35|5149.35|5188.78|5150.78|5187.35|5149.35|10
1607792740000|2020-12-12 17:05:40|5187.34|5149.34|5185.29|5147.29|5187.34|5149.34|5185.29|5147.29|10
1607792750000|2020-12-12 17:05:50|5185.25|5147.25|5185.19|5147.19|5185.43|5147.43|5185.17|5147.17|10
1607792760000|2020-12-12 17:06:00|5185.14|5147.14|5186.51|5148.51|5186.57|5148.57|5185.14|5147.14|10
1607792770000|2020-12-12 17:06:10|5186.65|5148.65|5188.74|5150.74|5188.74|5150.74|5186.65|5148.65|10
1607792780000|2020-12-12 17:06:20|5188.7|5150.7|5190.85|5152.85|5190.85|5152.85|5188.7|5150.7|10
1607792790000|2020-12-12 17:06:30|5190.81|5152.81|5190.46|5152.46|5191.14|5153.14|5190.46|5152.46|9
1607792800000|2020-12-12 17:06:40|5190.47|5152.47|5191.7|5153.7|5191.76|5153.76|5190.24|5152.24|10
1607792810000|2020-12-12 17:06:50|5191.79|5153.79|5194.22|5156.22|5194.22|5156.22|5191.79|5153.79|10
1607792820000|2020-12-12 17:07:00|5194.27|5156.27|5193.94|5155.94|5194.27|5156.27|5193.93|5155.93|10
1607792830000|2020-12-12 17:07:10|5193.88|5155.88|5192.79|5154.79|5193.93|5155.93|5192.79|5154.79|8
1607792840000|2020-12-12 17:07:20|5192.81|5154.81|5190.62|5152.62|5192.81|5154.81|5190.62|5152.62|9
1607792850000|2020-12-12 17:07:30|5190.43|5152.43|5189.58|5151.58|5190.43|5152.43|5189.58|5151.58|9
1607792860000|2020-12-12 17:07:40|5189.46|5151.46|5188.89|5150.89|5189.69|5151.69|5188.89|5150.89|10
1607792870000|2020-12-12 17:07:50|5188.91|5150.91|5188.29|5150.29|5189.02|5151.02|5188.29|5150.29|8
1607792880000|2020-12-12 17:08:00|5188.19|5150.19|5187.18|5149.18|5188.19|5150.19|5187.18|5149.18|10
1607792890000|2020-12-12 17:08:10|5187.11|5149.11|5186.94|5148.94|5187.17|5149.17|5186.84|5148.84|10
1607792900000|2020-12-12 17:08:20|5186.86|5148.86|5186.71|5148.71|5186.95|5148.95|5186.71|5148.71|9
1607792910000|2020-12-12 17:08:30|5186.7|5148.7|5187.94|5149.94|5187.94|5149.94|5186.7|5148.7|9
1607792920000|2020-12-12 17:08:40|5187.91|5149.91|5188.13|5150.13|5188.42|5150.42|5187.91|5149.91|10
1607792930000|2020-12-12 17:08:50|5188.28|5150.28|5188.55|5150.55|5189.07|5151.07|5188.28|5150.28|9
1607792940000|2020-12-12 17:09:00|5188.7|5150.7|5188|5150|5188.7|5150.7|5187.92|5149.92|9
1607792950000|2020-12-12 17:09:10|5187.73|5149.73|5187.33|5149.33|5187.9|5149.9|5187.32|5149.32|10
1607792960000|2020-12-12 17:09:20|5187.08|5149.08|5186.44|5148.44|5187.08|5149.08|5186.44|5148.44|8
1607792970000|2020-12-12 17:09:30|5186.46|5148.46|5185.03|5147.03|5186.46|5148.46|5185.03|5147.03|10
1607792980000|2020-12-12 17:09:40|5184.43|5146.43|5185.37|5147.37|5185.41|5147.41|5184.31|5146.31|9
1607792990000|2020-12-12 17:09:50|5185.25|5147.25|5185.26|5147.26|5185.31|5147.31|5184.99|5146.99|10
1607793000000|2020-12-12 17:10:00|5185.34|5147.34|5185.38|5147.38|5185.45|5147.45|5185.16|5147.16|10
1607793010000|2020-12-12 17:10:10|5185.3|5147.3|5185.6|5147.6|5185.65|5147.65|5185.27|5147.27|9
1607793020000|2020-12-12 17:10:20|5185.54|5147.54|5182.32|5144.32|5185.54|5147.54|5182.32|5144.32|10
1607793030000|2020-12-12 17:10:30|5181.35|5143.35|5181.94|5143.94|5182.2|5144.2|5181.06|5143.06|10
1607793040000|2020-12-12 17:10:40|5181.97|5143.97|5182.94|5144.94|5182.94|5144.94|5181.97|5143.97|8
1607793050000|2020-12-12 17:10:50|5183.1|5145.1|5181.42|5143.42|5183.1|5145.1|5181.42|5143.42|10
1607793060000|2020-12-12 17:11:00|5181.41|5143.41|5181.98|5143.98|5181.98|5143.98|5181.12|5143.12|10
1607793070000|2020-12-12 17:11:10|5181.91|5143.91|5182.28|5144.28|5182.28|5144.28|5181.91|5143.91|10
1607793080000|2020-12-12 17:11:20|5182.31|5144.31|5181.87|5143.87|5182.32|5144.32|5181.82|5143.82|10
1607793090000|2020-12-12 17:11:30|5181.78|5143.78|5182.07|5144.07|5182.07|5144.07|5181.72|5143.72|8
1607793100000|2020-12-12 17:11:40|5182|5144|5181.21|5143.21|5182.19|5144.19|5181.21|5143.21|10
1607793110000|2020-12-12 17:11:50|5181.26|5143.26|5179.71|5141.71|5181.26|5143.26|5179.71|5141.71|10
1607793120000|2020-12-12 17:12:00|5179.68|5141.68|5178.82|5140.82|5179.68|5141.68|5178.82|5140.82|10
1607793130000|2020-12-12 17:12:10|5178.93|5140.93|5179|5141|5179|5141|5178.6|5140.6|9
1607793140000|2020-12-12 17:12:20|5178.96|5140.96|5178.48|5140.48|5179.11|5141.11|5178.48|5140.48|10
1607793150000|2020-12-12 17:12:30|5178.45|5140.45|5178|5140|5178.56|5140.56|5178|5140|9
1607793160000|2020-12-12 17:12:40|5177.96|5139.96|5176.65|5138.65|5177.96|5139.96|5176.65|5138.65|8
1607793170000|2020-12-12 17:12:50|5176.67|5138.67|5176.44|5138.44|5176.75|5138.75|5175.84|5137.84|10
1607793180000|2020-12-12 17:13:00|5176.22|5138.22|5176.07|5138.07|5176.3|5138.3|5175.98|5137.98|9
1607793190000|2020-12-12 17:13:10|5176.04|5138.04|5175.83|5137.83|5176.04|5138.04|5175.83|5137.83|9
1607793200000|2020-12-12 17:13:20|5176.28|5138.28|5176.26|5138.26|5176.36|5138.36|5175.95|5137.95|9
1607793210000|2020-12-12 17:13:30|5176.27|5138.27|5176.39|5138.39|5176.42|5138.42|5176.21|5138.21|10
1607793220000|2020-12-12 17:13:40|5176.24|5138.24|5176|5138|5176.45|5138.45|5176|5138|10
1607793230000|2020-12-12 17:13:50|5175.93|5137.93|5176.2|5138.2|5176.2|5138.2|5175.82|5137.82|9
1607793240000|2020-12-12 17:14:00|5176.18|5138.18|5176.43|5138.43|5176.49|5138.49|5176.18|5138.18|10
1607793250000|2020-12-12 17:14:10|5176.44|5138.44|5176.22|5138.22|5176.59|5138.59|5176.22|5138.22|9
1607793260000|2020-12-12 17:14:20|5176.12|5138.12|5175.89|5137.89|5176.24|5138.24|5175.88|5137.88|10
1607793270000|2020-12-12 17:14:30|5175.99|5137.99|5176.15|5138.15|5176.19|5138.19|5175.84|5137.84|10
1607793280000|2020-12-12 17:14:40|5176.03|5138.03|5175.58|5137.58|5176.03|5138.03|5175.58|5137.58|10
1607793290000|2020-12-12 17:14:50|5175.8|5137.8|5175.58|5137.58|5176.06|5138.06|5175.58|5137.58|9
1607793300000|2020-12-12 17:15:00|5175.52|5137.52|5176.03|5138.03|5176.04|5138.04|5175.51|5137.51|10
1607793310000|2020-12-12 17:15:10|5175.89|5137.89|5175.48|5137.48|5175.89|5137.89|5175.39|5137.39|10
1607793320000|2020-12-12 17:15:20|5175.47|5137.47|5175.12|5137.12|5175.47|5137.47|5175.12|5137.12|10
1607793330000|2020-12-12 17:15:30|5175.19|5137.19|5175.55|5137.55|5175.55|5137.55|5175.19|5137.19|9
1607793340000|2020-12-12 17:15:40|5175.49|5137.49|5174.54|5136.54|5175.49|5137.49|5174.49|5136.49|9
1607793350000|2020-12-12 17:15:50|5174.53|5136.53|5174.56|5136.56|5174.67|5136.67|5174.45|5136.45|9
1607793360000|2020-12-12 17:16:00|5174.76|5136.76|5173.76|5135.76|5174.79|5136.79|5173.76|5135.76|10
1607793370000|2020-12-12 17:16:10|5173.59|5135.59|5171.43|5133.43|5173.59|5135.59|5171.43|5133.43|10
1607793380000|2020-12-12 17:16:20|5171.5|5133.5|5172.24|5134.24|5172.24|5134.24|5171.22|5133.22|9
1607793390000|2020-12-12 17:16:30|5172.2|5134.2|5172.6|5134.6|5172.63|5134.63|5172.2|5134.2|10
1607793400000|2020-12-12 17:16:40|5172.81|5134.81|5172.19|5134.19|5172.97|5134.97|5172.19|5134.19|10
1607793410000|2020-12-12 17:16:50|5172.04|5134.04|5170.76|5132.76|5172.22|5134.22|5170.76|5132.76|10
1607793420000|2020-12-12 17:17:00|5170.78|5132.78|5171.27|5133.27|5171.52|5133.52|5170.57|5132.57|9
1607793430000|2020-12-12 17:17:10|5171.37|5133.37|5171.42|5133.42|5171.43|5133.43|5171.15|5133.15|10
1607793440000|2020-12-12 17:17:20|5171.56|5133.56|5171.34|5133.34|5171.76|5133.76|5171.31|5133.31|9
1607793450000|2020-12-12 17:17:30|5171.22|5133.22|5171.11|5133.11|5171.22|5133.22|5170.92|5132.92|6
1607793460000|2020-12-12 17:17:40|5171.03|5133.03|5171.22|5133.22|5171.35|5133.35|5170.92|5132.92|9
1607793470000|2020-12-12 17:17:50|5171.07|5133.07|5170.38|5132.38|5171.07|5133.07|5170.38|5132.38|10
1607793480000|2020-12-12 17:18:00|5170.37|5132.37|5170.86|5132.86|5170.86|5132.86|5169.96|5131.96|10
1607793490000|2020-12-12 17:18:10|5172.4|5134.4|5172.64|5134.64|5172.81|5134.81|5172.37|5134.37|10
1607793500000|2020-12-12 17:18:20|5172.47|5134.47|5172.71|5134.71|5172.84|5134.84|5172.47|5134.47|9
1607793510000|2020-12-12 17:18:30|5172.78|5134.78|5172.8|5134.8|5172.8|5134.8|5172.41|5134.41|8
1607793520000|2020-12-12 17:18:40|5172.79|5134.79|5172.59|5134.59|5172.79|5134.79|5172.54|5134.54|8
1607793530000|2020-12-12 17:18:50|5172.58|5134.58|5172.08|5134.08|5172.63|5134.63|5172.08|5134.08|9
1607793540000|2020-12-12 17:19:00|5172.09|5134.09|5172.17|5134.17|5172.27|5134.27|5171.92|5133.92|8
1607793550000|2020-12-12 17:19:10|5171.99|5133.99|5171.2|5133.2|5172.01|5134.01|5171.2|5133.2|10
1607793560000|2020-12-12 17:19:20|5171.1|5133.1|5169.24|5131.24|5171.1|5133.1|5169.24|5131.24|10
1607793570000|2020-12-12 17:19:30|5169.16|5131.16|5167.85|5129.85|5169.19|5131.19|5167.79|5129.79|10
1607793580000|2020-12-12 17:19:40|5167.93|5129.93|5165.26|5127.26|5167.93|5129.93|5165.19|5127.19|10
1607793590000|2020-12-12 17:19:50|5163.81|5125.81|5163.6|5125.6|5163.81|5125.81|5163.03|5125.03|8
1607793600000|2020-12-12 17:20:00|5163.53|5125.53|5163.94|5125.94|5164.5|5126.5|5163.53|5125.53|10
1607793610000|2020-12-12 17:20:10|5164.07|5126.07|5163.96|5125.96|5164.66|5126.66|5163.96|5125.96|10
1607793620000|2020-12-12 17:20:20|5163.89|5125.89|5166.02|5128.02|5166.02|5128.02|5163.89|5125.89|10
1607793630000|2020-12-12 17:20:30|5166.25|5128.25|5167.65|5129.65|5167.65|5129.65|5166.25|5128.25|10
1607793640000|2020-12-12 17:20:40|5167.57|5129.57|5167.44|5129.44|5167.71|5129.71|5167.44|5129.44|10
1607793650000|2020-12-12 17:20:50|5167.27|5129.27|5165.96|5127.96|5167.27|5129.27|5165.96|5127.96|7
1607793660000|2020-12-12 17:21:00|5165.85|5127.85|5164.73|5126.73|5165.85|5127.85|5164.73|5126.73|10
1607793670000|2020-12-12 17:21:10|5164.75|5126.75|5164.89|5126.89|5165.32|5127.32|5164.5|5126.5|10
1607793680000|2020-12-12 17:21:20|5165.23|5127.23|5165.03|5127.03|5165.23|5127.23|5164.85|5126.85|9
1607793690000|2020-12-12 17:21:30|5165.11|5127.11|5164.55|5126.55|5165.26|5127.26|5164.55|5126.55|10
1607793700000|2020-12-12 17:21:40|5164.54|5126.54|5164.88|5126.88|5165.06|5127.06|5164.27|5126.27|10
1607793710000|2020-12-12 17:21:50|5164.85|5126.85|5163.89|5125.89|5164.85|5126.85|5163.89|5125.89|10
1607793720000|2020-12-12 17:22:00|5163.88|5125.88|5163.73|5125.73|5164.1|5126.1|5163.54|5125.54|10
1607793730000|2020-12-12 17:22:10|5163.66|5125.66|5163.14|5125.14|5163.66|5125.66|5163.14|5125.14|8
1607793740000|2020-12-12 17:22:20|5163.35|5125.35|5163.24|5125.24|5163.48|5125.48|5163.24|5125.24|10
1607793750000|2020-12-12 17:22:30|5163.25|5125.25|5163.39|5125.39|5163.4|5125.4|5163.21|5125.21|10
1607793760000|2020-12-12 17:22:40|5163.21|5125.21|5163.83|5125.83|5163.83|5125.83|5163.21|5125.21|9
1607793770000|2020-12-12 17:22:50|5163.91|5125.91|5163.75|5125.75|5163.91|5125.91|5163.71|5125.71|9
1607793780000|2020-12-12 17:23:00|5163.71|5125.71|5163.48|5125.48|5163.71|5125.71|5163.47|5125.47|10
1607793790000|2020-12-12 17:23:10|5163.55|5125.55|5163.43|5125.43|5163.55|5125.55|5163.16|5125.16|10
1607793800000|2020-12-12 17:23:20|5163.57|5125.57|5165.95|5127.95|5165.95|5127.95|5163.48|5125.48|10
1607793810000|2020-12-12 17:23:30|5166.19|5128.19|5166.83|5128.83|5167.41|5129.41|5166.15|5128.15|10
1607793820000|2020-12-12 17:23:40|5166.93|5128.93|5164.88|5126.88|5166.93|5128.93|5164.82|5126.82|10
1607793830000|2020-12-12 17:23:50|5164.68|5126.68|5165.74|5127.74|5165.74|5127.74|5164.68|5126.68|10
1607793840000|2020-12-12 17:24:00|5165.69|5127.69|5165.95|5127.95|5166.14|5128.14|5165.69|5127.69|10
1607793850000|2020-12-12 17:24:10|5165.99|5127.99|5166.18|5128.18|5166.29|5128.29|5165.95|5127.95|10
1607793860000|2020-12-12 17:24:20|5166.14|5128.14|5166.55|5128.55|5166.55|5128.55|5166.13|5128.13|9
1607793870000|2020-12-12 17:24:30|5166.77|5128.77|5167.66|5129.66|5167.66|5129.66|5166.77|5128.77|9
1607793880000|2020-12-12 17:24:40|5167.61|5129.61|5167.98|5129.98|5168.06|5130.06|5167.42|5129.42|8
1607793890000|2020-12-12 17:24:50|5167.94|5129.94|5168.05|5130.05|5168.17|5130.17|5167.94|5129.94|9
1607793900000|2020-12-12 17:25:00|5167.98|5129.98|5167.47|5129.47|5167.98|5129.98|5167.47|5129.47|8
1607793910000|2020-12-12 17:25:10|5167.38|5129.38|5167.71|5129.71|5167.71|5129.71|5167.36|5129.36|8
1607793920000|2020-12-12 17:25:20|5168.16|5130.16|5168.42|5130.42|5168.5|5130.5|5168.16|5130.16|7
1607793930000|2020-12-12 17:25:30|5168.63|5130.63|5168.94|5130.94|5168.94|5130.94|5168.51|5130.51|10
1607793940000|2020-12-12 17:25:40|5168.96|5130.96|5171.07|5133.07|5171.29|5133.29|5168.96|5130.96|9
1607793950000|2020-12-12 17:25:50|5171.46|5133.46|5171.77|5133.77|5171.8|5133.8|5170.99|5132.99|10
1607793960000|2020-12-12 17:26:00|5171.57|5133.57|5171.23|5133.23|5171.61|5133.61|5171.23|5133.23|8
1607793970000|2020-12-12 17:26:10|5171.13|5133.13|5170.96|5132.96|5171.27|5133.27|5170.95|5132.95|5
1607793980000|2020-12-12 17:26:20|5170.86|5132.86|5170.23|5132.23|5171.08|5133.08|5170.22|5132.22|8
1607793990000|2020-12-12 17:26:30|5169.88|5131.88|5168.91|5130.91|5169.88|5131.88|5168.91|5130.91|7
1607794000000|2020-12-12 17:26:40|5168.92|5130.92|5169.1|5131.1|5169.39|5131.39|5168.71|5130.71|10
1607794010000|2020-12-12 17:26:50|5169.11|5131.11|5169.14|5131.14|5169.34|5131.34|5169.11|5131.11|8
1607794020000|2020-12-12 17:27:00|5169.05|5131.05|5170.42|5132.42|5170.42|5132.42|5169.05|5131.05|9
1607794030000|2020-12-12 17:27:10|5170.58|5132.58|5172.47|5134.47|5172.47|5134.47|5170.58|5132.58|10
1607794040000|2020-12-12 17:27:20|5172.52|5134.52|5172.7|5134.7|5172.94|5134.94|5172.47|5134.47|10
1607794050000|2020-12-12 17:27:30|5172.58|5134.58|5172.21|5134.21|5172.65|5134.65|5172.21|5134.21|10
1607794060000|2020-12-12 17:27:40|5172.08|5134.08|5171.64|5133.64|5172.15|5134.15|5171.5|5133.5|8
1607794070000|2020-12-12 17:27:50|5171.7|5133.7|5171.86|5133.86|5171.86|5133.86|5171.7|5133.7|8
1607794080000|2020-12-12 17:28:00|5171.77|5133.77|5171.71|5133.71|5171.79|5133.79|5171.52|5133.52|9
1607794090000|2020-12-12 17:28:10|5171.66|5133.66|5171.09|5133.09|5171.66|5133.66|5171.09|5133.09|9
1607794100000|2020-12-12 17:28:20|5171.13|5133.13|5170.9|5132.9|5171.17|5133.17|5170.9|5132.9|8
1607794110000|2020-12-12 17:28:30|5170.98|5132.98|5172.42|5134.42|5172.52|5134.52|5170.98|5132.98|9
1607794120000|2020-12-12 17:28:40|5172.52|5134.52|5173.37|5135.37|5173.37|5135.37|5172.52|5134.52|9
1607794130000|2020-12-12 17:28:50|5173.38|5135.38|5174.56|5136.56|5174.59|5136.59|5173.38|5135.38|9
1607794140000|2020-12-12 17:29:00|5174.55|5136.55|5174.81|5136.81|5174.92|5136.92|5174.55|5136.55|10
1607794150000|2020-12-12 17:29:10|5174.98|5136.98|5175.82|5137.82|5175.89|5137.89|5174.98|5136.98|9
1607794160000|2020-12-12 17:29:20|5175.84|5137.84|5175.7|5137.7|5176.06|5138.06|5175.66|5137.66|9
1607794170000|2020-12-12 17:29:30|5175.73|5137.73|5175.54|5137.54|5175.73|5137.73|5175.39|5137.39|9
1607794180000|2020-12-12 17:29:40|5175.61|5137.61|5176.27|5138.27|5176.27|5138.27|5175.61|5137.61|10
1607794190000|2020-12-12 17:29:50|5176.42|5138.42|5177.02|5139.02|5177.02|5139.02|5176.42|5138.42|9
1607794200000|2020-12-12 17:30:00|5177|5139|5177.12|5139.12|5177.38|5139.38|5177|5139|9
1607794210000|2020-12-12 17:30:10|5176.96|5138.96|5175.93|5137.93|5176.96|5138.96|5175.93|5137.93|9
1607794220000|2020-12-12 17:30:20|5175.92|5137.92|5175.96|5137.96|5176|5138|5175.37|5137.37|10
1607794230000|2020-12-12 17:30:30|5176.2|5138.2|5176.27|5138.27|5176.45|5138.45|5176.19|5138.19|9
1607794240000|2020-12-12 17:30:40|5175.93|5137.93|5175.12|5137.12|5175.93|5137.93|5175.09|5137.09|10
1607794250000|2020-12-12 17:30:50|5175.06|5137.06|5175.68|5137.68|5175.71|5137.71|5175.06|5137.06|10
1607794260000|2020-12-12 17:31:00|5175.71|5137.71|5176.05|5138.05|5176.05|5138.05|5175.71|5137.71|10
1607794270000|2020-12-12 17:31:10|5175.68|5137.68|5175.41|5137.41|5175.72|5137.72|5175.41|5137.41|10
1607794280000|2020-12-12 17:31:20|5175.34|5137.34|5174.89|5136.89|5175.37|5137.37|5174.87|5136.87|8
1607794290000|2020-12-12 17:31:30|5174.6|5136.6|5174.56|5136.56|5174.68|5136.68|5174.4|5136.4|9
1607794300000|2020-12-12 17:31:40|5174.59|5136.59|5174.73|5136.73|5174.75|5136.75|5174.59|5136.59|9
1607794310000|2020-12-12 17:31:50|5174.74|5136.74|5175.14|5137.14|5175.24|5137.24|5174.73|5136.73|10
1607794320000|2020-12-12 17:32:00|5174.99|5136.99|5174.82|5136.82|5175.01|5137.01|5174.77|5136.77|9
1607794330000|2020-12-12 17:32:10|5174.9|5136.9|5174.39|5136.39|5174.94|5136.94|5174.39|5136.39|9
1607794340000|2020-12-12 17:32:20|5174.34|5136.34|5174.47|5136.47|5174.48|5136.48|5174.32|5136.32|8
1607794350000|2020-12-12 17:32:30|5174.41|5136.41|5173.62|5135.62|5174.56|5136.56|5173.61|5135.61|8
1607794360000|2020-12-12 17:32:40|5173.69|5135.69|5171.85|5133.85|5173.69|5135.69|5171.85|5133.85|10
1607794370000|2020-12-12 17:32:50|5171.74|5133.74|5169.87|5131.87|5171.74|5133.74|5169.87|5131.87|10
1607794380000|2020-12-12 17:33:00|5169.48|5131.48|5168.11|5130.11|5169.48|5131.48|5168.11|5130.11|9
1607794390000|2020-12-12 17:33:10|5168.01|5130.01|5167.95|5129.95|5168.06|5130.06|5167.88|5129.88|10
1607794400000|2020-12-12 17:33:20|5167.66|5129.66|5169.15|5131.15|5169.15|5131.15|5167.59|5129.59|10
1607794410000|2020-12-12 17:33:30|5169.27|5131.27|5171.44|5133.44|5171.53|5133.53|5169.27|5131.27|9
1607794420000|2020-12-12 17:33:40|5171.66|5133.66|5171.03|5133.03|5171.66|5133.66|5170.93|5132.93|10
1607794430000|2020-12-12 17:33:50|5170.68|5132.68|5170.18|5132.18|5170.9|5132.9|5170.18|5132.18|9
1607794440000|2020-12-12 17:34:00|5170.14|5132.14|5171.03|5133.03|5171.2|5133.2|5170.14|5132.14|10
1607794450000|2020-12-12 17:34:10|5171.05|5133.05|5171.34|5133.34|5171.34|5133.34|5170.96|5132.96|8
1607794460000|2020-12-12 17:34:20|5171.43|5133.43|5171.67|5133.67|5171.82|5133.82|5171.36|5133.36|10
1607794470000|2020-12-12 17:34:30|5171.6|5133.6|5172.94|5134.94|5172.94|5134.94|5171.6|5133.6|9
1607794480000|2020-12-12 17:34:40|5173.07|5135.07|5173.47|5135.47|5173.49|5135.49|5173.05|5135.05|8
1607794490000|2020-12-12 17:34:50|5173.3|5135.3|5173.71|5135.71|5173.84|5135.84|5173.3|5135.3|10
1607794500000|2020-12-12 17:35:00|5173.6|5135.6|5173.43|5135.43|5173.8|5135.8|5173.43|5135.43|9
1607794510000|2020-12-12 17:35:10|5173.13|5135.13|5173.9|5135.9|5173.9|5135.9|5173.13|5135.13|9
1607794520000|2020-12-12 17:35:20|5174.2|5136.2|5174.71|5136.71|5174.71|5136.71|5174.2|5136.2|10
1607794530000|2020-12-12 17:35:30|5174.78|5136.78|5176.79|5138.79|5176.79|5138.79|5174.78|5136.78|10
1607794540000|2020-12-12 17:35:40|5176.93|5138.93|5177.7|5139.7|5178.3|5140.3|5176.93|5138.93|9
1607794550000|2020-12-12 17:35:50|5177.71|5139.71|5178.41|5140.41|5178.45|5140.45|5177.71|5139.71|10
1607794560000|2020-12-12 17:36:00|5178.65|5140.65|5179.72|5141.72|5179.75|5141.75|5178.63|5140.63|10
1607794570000|2020-12-12 17:36:10|5179.78|5141.78|5179.83|5141.83|5179.83|5141.83|5179.64|5141.64|9
1607794580000|2020-12-12 17:36:20|5179.81|5141.81|5179.48|5141.48|5179.82|5141.82|5179.47|5141.47|10
1607794590000|2020-12-12 17:36:30|5179.31|5141.31|5178.93|5140.93|5179.31|5141.31|5178.61|5140.61|10
1607794600000|2020-12-12 17:36:40|5178.74|5140.74|5178.41|5140.41|5178.74|5140.74|5178.34|5140.34|9
1607794610000|2020-12-12 17:36:50|5178.39|5140.39|5177.73|5139.73|5178.39|5140.39|5177.73|5139.73|8
1607794620000|2020-12-12 17:37:00|5177.76|5139.76|5178.23|5140.23|5178.3|5140.3|5177.68|5139.68|10
1607794630000|2020-12-12 17:37:10|5178.48|5140.48|5180.3|5142.3|5180.3|5142.3|5178.48|5140.48|10
1607794640000|2020-12-12 17:37:20|5180.41|5142.41|5180.83|5142.83|5181.08|5143.08|5180.41|5142.41|10
1607794650000|2020-12-12 17:37:30|5180.81|5142.81|5181.52|5143.52|5181.52|5143.52|5180.73|5142.73|10
1607794660000|2020-12-12 17:37:40|5181.57|5143.57|5183.49|5145.49|5183.49|5145.49|5181.57|5143.57|10
1607794670000|2020-12-12 17:37:50|5183.87|5145.87|5186|5148|5186.04|5148.04|5183.87|5145.87|10
1607794680000|2020-12-12 17:38:00|5186.07|5148.07|5186.28|5148.28|5186.28|5148.28|5185.98|5147.98|8
1607794690000|2020-12-12 17:38:10|5186.47|5148.47|5186.82|5148.82|5186.84|5148.84|5186.47|5148.47|10
1607794700000|2020-12-12 17:38:20|5186.85|5148.85|5187.82|5149.82|5187.83|5149.83|5186.85|5148.85|9
1607794710000|2020-12-12 17:38:30|5187.78|5149.78|5187.79|5149.79|5188.03|5150.03|5187.78|5149.78|10
1607794720000|2020-12-12 17:38:40|5187.91|5149.91|5190.06|5152.06|5190.06|5152.06|5187.91|5149.91|10
1607794730000|2020-12-12 17:38:50|5190.22|5152.22|5190.98|5152.98|5190.98|5152.98|5190.2|5152.2|9
1607794740000|2020-12-12 17:39:00|5191.07|5153.07|5190.5|5152.5|5191.07|5153.07|5190.5|5152.5|10
1607794750000|2020-12-12 17:39:10|5190.42|5152.42|5190.98|5152.98|5190.98|5152.98|5190.41|5152.41|10
1607794760000|2020-12-12 17:39:20|5191.02|5153.02|5191.38|5153.38|5191.38|5153.38|5190.93|5152.93|8
1607794770000|2020-12-12 17:39:30|5191.35|5153.35|5191.58|5153.58|5191.64|5153.64|5191.32|5153.32|10
1607794780000|2020-12-12 17:39:40|5191.56|5153.56|5191.68|5153.68|5191.69|5153.69|5191.47|5153.47|9
1607794790000|2020-12-12 17:39:50|5191.9|5153.9|5192.03|5154.03|5192.3|5154.3|5191.9|5153.9|10
1607794800000|2020-12-12 17:40:00|5191.98|5153.98|5192.54|5154.54|5192.54|5154.54|5191.98|5153.98|9
1607794810000|2020-12-12 17:40:10|5192.81|5154.81|5193.24|5155.24|5193.28|5155.28|5192.81|5154.81|10
1607794820000|2020-12-12 17:40:20|5193.28|5155.28|5193.99|5155.99|5194.01|5156.01|5193.28|5155.28|10
1607794830000|2020-12-12 17:40:30|5193.93|5155.93|5193.65|5155.65|5194.13|5156.13|5193.65|5155.65|10
1607794840000|2020-12-12 17:40:40|5193.66|5155.66|5192.94|5154.94|5193.77|5155.77|5192.94|5154.94|10
1607794850000|2020-12-12 17:40:50|5192.92|5154.92|5192.41|5154.41|5192.96|5154.96|5192.41|5154.41|8
1607794860000|2020-12-12 17:41:00|5192.32|5154.32|5191.74|5153.74|5192.32|5154.32|5191.74|5153.74|10
1607794870000|2020-12-12 17:41:10|5191.72|5153.72|5190.8|5152.8|5191.72|5153.72|5190.75|5152.75|10
1607794880000|2020-12-12 17:41:20|5190.67|5152.67|5190.57|5152.57|5190.85|5152.85|5190.57|5152.57|10
1607794890000|2020-12-12 17:41:30|5190.69|5152.69|5190.68|5152.68|5190.69|5152.69|5190.38|5152.38|9
1607794900000|2020-12-12 17:41:40|5190.59|5152.59|5189.92|5151.92|5190.59|5152.59|5189.92|5151.92|10
1607794910000|2020-12-12 17:41:50|5189.87|5151.87|5190.24|5152.24|5190.35|5152.35|5189.84|5151.84|8
1607794920000|2020-12-12 17:42:00|5190.13|5152.13|5190.45|5152.45|5190.45|5152.45|5189.86|5151.86|10
1607794930000|2020-12-12 17:42:10|5190.41|5152.41|5190.07|5152.07|5190.41|5152.41|5190.03|5152.03|9
1607794940000|2020-12-12 17:42:20|5189.94|5151.94|5189.09|5151.09|5189.94|5151.94|5189.01|5151.01|10
1607794950000|2020-12-12 17:42:30|5189.08|5151.08|5190.64|5152.64|5190.64|5152.64|5189.08|5151.08|10
1607794960000|2020-12-12 17:42:40|5190.81|5152.81|5191.53|5153.53|5191.53|5153.53|5190.81|5152.81|9
1607794970000|2020-12-12 17:42:50|5191.61|5153.61|5192.29|5154.29|5192.29|5154.29|5191.6|5153.6|8
1607794980000|2020-12-12 17:43:00|5192.21|5154.21|5191.23|5153.23|5192.21|5154.21|5191.23|5153.23|9
1607794990000|2020-12-12 17:43:10|5191.22|5153.22|5191.07|5153.07|5191.25|5153.25|5191.02|5153.02|10
1607795000000|2020-12-12 17:43:20|5190.92|5152.92|5189.95|5151.95|5190.92|5152.92|5189.95|5151.95|9
1607795010000|2020-12-12 17:43:30|5189.8|5151.8|5188.69|5150.69|5189.8|5151.8|5188.69|5150.69|10
1607795020000|2020-12-12 17:43:40|5188.7|5150.7|5188.65|5150.65|5188.95|5150.95|5188.6|5150.6|10
1607795030000|2020-12-12 17:43:50|5188.06|5150.06|5187.51|5149.51|5188.06|5150.06|5187.51|5149.51|10
1607795040000|2020-12-12 17:44:00|5187.22|5149.22|5186.89|5148.89|5187.23|5149.23|5186.54|5148.54|10
1607795050000|2020-12-12 17:44:10|5186.94|5148.94|5186.88|5148.88|5187.26|5149.26|5186.88|5148.88|10
1607795060000|2020-12-12 17:44:20|5186.81|5148.81|5187.48|5149.48|5187.48|5149.48|5186.75|5148.75|9
1607795070000|2020-12-12 17:44:30|5187.51|5149.51|5188.74|5150.74|5188.99|5150.99|5187.51|5149.51|8
1607795080000|2020-12-12 17:44:40|5188.85|5150.85|5189.18|5151.18|5189.18|5151.18|5188.85|5150.85|10
1607795090000|2020-12-12 17:44:50|5189.29|5151.29|5189.45|5151.45|5189.46|5151.46|5189.29|5151.29|10
1607795100000|2020-12-12 17:45:00|5189.57|5151.57|5189.66|5151.66|5189.66|5151.66|5189.52|5151.52|8
1607795110000|2020-12-12 17:45:10|5189.58|5151.58|5189.29|5151.29|5189.63|5151.63|5189.25|5151.25|7
1607795120000|2020-12-12 17:45:20|5189.22|5151.22|5189.14|5151.14|5189.25|5151.25|5189.14|5151.14|9
1607795130000|2020-12-12 17:45:30|5189.17|5151.17|5188.81|5150.81|5189.17|5151.17|5188.67|5150.67|10
1607795140000|2020-12-12 17:45:40|5188.76|5150.76|5188.59|5150.59|5188.89|5150.89|5188.57|5150.57|10
1607795150000|2020-12-12 17:45:50|5188.68|5150.68|5189.02|5151.02|5189.16|5151.16|5188.68|5150.68|10
1607795160000|2020-12-12 17:46:00|5188.92|5150.92|5188.47|5150.47|5188.92|5150.92|5188.47|5150.47|10
1607795170000|2020-12-12 17:46:10|5188.58|5150.58|5189.47|5151.47|5189.47|5151.47|5188.43|5150.43|9
1607795180000|2020-12-12 17:46:20|5189.4|5151.4|5191.03|5153.03|5191.03|5153.03|5189.32|5151.32|10
1607795190000|2020-12-12 17:46:30|5191.04|5153.04|5192.33|5154.33|5192.33|5154.33|5191.04|5153.04|9
1607795200000|2020-12-12 17:46:40|5192.48|5154.48|5193.34|5155.34|5193.4|5155.4|5192.35|5154.35|10
1607795210000|2020-12-12 17:46:50|5193.36|5155.36|5193|5155|5193.36|5155.36|5192.84|5154.84|10
1607795220000|2020-12-12 17:47:00|5192.79|5154.79|5192.76|5154.76|5192.83|5154.83|5192.62|5154.62|10
1607795230000|2020-12-12 17:47:10|5192.61|5154.61|5192.37|5154.37|5192.67|5154.67|5192.37|5154.37|9
1607795240000|2020-12-12 17:47:20|5192.41|5154.41|5193.01|5155.01|5193.01|5155.01|5192.41|5154.41|10
1607795250000|2020-12-12 17:47:30|5193.11|5155.11|5193.2|5155.2|5193.38|5155.38|5193.01|5155.01|10
1607795260000|2020-12-12 17:47:40|5193.21|5155.21|5193.34|5155.34|5193.34|5155.34|5193|5155|10
1607795270000|2020-12-12 17:47:50|5193.33|5155.33|5193.49|5155.49|5193.57|5155.57|5193.27|5155.27|10
1607795280000|2020-12-12 17:48:00|5193.46|5155.46|5193.78|5155.78|5193.78|5155.78|5193.46|5155.46|10
1607795290000|2020-12-12 17:48:10|5193.76|5155.76|5193.79|5155.79|5193.88|5155.88|5193.76|5155.76|9
1607795300000|2020-12-12 17:48:20|5193.76|5155.76|5193.35|5155.35|5193.82|5155.82|5193.35|5155.35|8
1607795310000|2020-12-12 17:48:30|5193.26|5155.26|5193.23|5155.23|5193.3|5155.3|5193.04|5155.04|10
1607795320000|2020-12-12 17:48:40|5193.3|5155.3|5192.72|5154.72|5193.3|5155.3|5192.68|5154.68|9
1607795330000|2020-12-12 17:48:50|5192.82|5154.82|5192.95|5154.95|5192.95|5154.95|5192.67|5154.67|7
1607795340000|2020-12-12 17:49:00|5192.97|5154.97|5192|5154|5192.97|5154.97|5192|5154|10
1607795350000|2020-12-12 17:49:10|5191.91|5153.91|5191.97|5153.97|5192.23|5154.23|5191.91|5153.91|8
1607795360000|2020-12-12 17:49:20|5191.95|5153.95|5193.71|5155.71|5193.98|5155.98|5191.79|5153.79|9
1607795370000|2020-12-12 17:49:30|5194.06|5156.06|5196.41|5158.41|5196.41|5158.41|5194.06|5156.06|10
1607795380000|2020-12-12 17:49:40|5196.97|5158.97|5199.08|5161.08|5199.08|5161.08|5196.97|5158.97|10
1607795390000|2020-12-12 17:49:50|5199.09|5161.09|5198.56|5160.56|5199.09|5161.09|5198.49|5160.49|10
1607795400000|2020-12-12 17:50:00|5198.5|5160.5|5197.74|5159.74|5198.5|5160.5|5197.66|5159.66|9
1607795410000|2020-12-12 17:50:10|5197.9|5159.9|5197.56|5159.56|5197.9|5159.9|5197.56|5159.56|10
1607795420000|2020-12-12 17:50:20|5197.58|5159.58|5199.75|5161.75|5199.75|5161.75|5197.58|5159.58|10
1607795430000|2020-12-12 17:50:30|5200.36|5162.36|5201.34|5163.34|5201.34|5163.34|5200.35|5162.35|10
1607795440000|2020-12-12 17:50:40|5201.78|5163.78|5202.42|5164.42|5202.44|5164.44|5201.75|5163.75|10
1607795450000|2020-12-12 17:50:50|5202.41|5164.41|5202.67|5164.67|5202.88|5164.88|5202.37|5164.37|10
1607795460000|2020-12-12 17:51:00|5202.69|5164.69|5203.07|5165.07|5203.13|5165.13|5202.69|5164.69|8
1607795470000|2020-12-12 17:51:10|5203.24|5165.24|5204.34|5166.34|5204.34|5166.34|5203.24|5165.24|10
1607795480000|2020-12-12 17:51:20|5204.56|5166.56|5204.68|5166.68|5204.8|5166.8|5204.47|5166.47|9
1607795490000|2020-12-12 17:51:30|5204.64|5166.64|5207.31|5169.31|5207.45|5169.45|5204.59|5166.59|10
1607795500000|2020-12-12 17:51:40|5207.36|5169.36|5207.62|5169.62|5207.65|5169.65|5207.05|5169.05|10
1607795510000|2020-12-12 17:51:50|5207.63|5169.63|5209.81|5171.81|5209.81|5171.81|5207.63|5169.63|10
1607795520000|2020-12-12 17:52:00|5210.13|5172.13|5211.47|5173.47|5211.47|5173.47|5210.13|5172.13|10
1607795530000|2020-12-12 17:52:10|5211.46|5173.46|5210.8|5172.8|5211.76|5173.76|5210.8|5172.8|10
1607795540000|2020-12-12 17:52:20|5210.86|5172.86|5210.81|5172.81|5211.09|5173.09|5210.81|5172.81|10
1607795550000|2020-12-12 17:52:30|5210.77|5172.77|5210.12|5172.12|5210.8|5172.8|5210.12|5172.12|10
1607795560000|2020-12-12 17:52:40|5210.2|5172.2|5210.81|5172.81|5210.81|5172.81|5210.2|5172.2|9
1607795570000|2020-12-12 17:52:50|5210.79|5172.79|5210.69|5172.69|5211.03|5173.03|5210.69|5172.69|10
1607795580000|2020-12-12 17:53:00|5210.51|5172.51|5212.03|5174.03|5212.03|5174.03|5210.51|5172.51|10
1607795590000|2020-12-12 17:53:10|5212.1|5174.1|5212.19|5174.19|5212.19|5174.19|5211.55|5173.55|10
1607795600000|2020-12-12 17:53:20|5212.2|5174.2|5213.03|5175.03|5213.03|5175.03|5212.2|5174.2|10
1607795610000|2020-12-12 17:53:30|5212.9|5174.9|5212.76|5174.76|5213.08|5175.08|5212.75|5174.75|10
1607795620000|2020-12-12 17:53:40|5212.86|5174.86|5212.51|5174.51|5212.86|5174.86|5212.14|5174.14|8
1607795630000|2020-12-12 17:53:50|5212.5|5174.5|5211.85|5173.85|5212.51|5174.51|5211.85|5173.85|10
1607795640000|2020-12-12 17:54:00|5211.81|5173.81|5211.78|5173.78|5211.98|5173.98|5211.67|5173.67|10
1607795650000|2020-12-12 17:54:10|5212.03|5174.03|5210.91|5172.91|5212.26|5174.26|5210.69|5172.69|10
1607795660000|2020-12-12 17:54:20|5210.98|5172.98|5211.5|5173.5|5211.6|5173.6|5210.93|5172.93|10
1607795670000|2020-12-12 17:54:30|5211.44|5173.44|5211.31|5173.31|5211.79|5173.79|5211.26|5173.26|10
1607795680000|2020-12-12 17:54:40|5211.23|5173.23|5211.22|5173.22|5211.61|5173.61|5211.1|5173.1|10
1607795690000|2020-12-12 17:54:50|5211.54|5173.54|5211.26|5173.26|5211.54|5173.54|5210.92|5172.92|10
1607795700000|2020-12-12 17:55:00|5211.24|5173.24|5209.54|5171.54|5211.24|5173.24|5209.54|5171.54|9
1607795710000|2020-12-12 17:55:10|5209.15|5171.15|5207.5|5169.5|5209.15|5171.15|5207.5|5169.5|10
1607795720000|2020-12-12 17:55:20|5207.08|5169.08|5206.64|5168.64|5207.21|5169.21|5206.64|5168.64|10
1607795730000|2020-12-12 17:55:30|5206.6|5168.6|5205.79|5167.79|5206.6|5168.6|5205.75|5167.75|10
1607795740000|2020-12-12 17:55:40|5205.77|5167.77|5206.35|5168.35|5206.35|5168.35|5205.69|5167.69|9
1607795750000|2020-12-12 17:55:50|5206.21|5168.21|5207.64|5169.64|5207.64|5169.64|5206.21|5168.21|10
1607795760000|2020-12-12 17:56:00|5207.71|5169.71|5209.21|5171.21|5209.21|5171.21|5207.71|5169.71|9
1607795770000|2020-12-12 17:56:10|5209.02|5171.02|5210.19|5172.19|5210.19|5172.19|5208.94|5170.94|10
1607795780000|2020-12-12 17:56:20|5210.13|5172.13|5210.99|5172.99|5210.99|5172.99|5210.12|5172.12|10
1607795790000|2020-12-12 17:56:30|5211.24|5173.24|5213.7|5175.7|5213.7|5175.7|5211.24|5173.24|10
1607795800000|2020-12-12 17:56:40|5213.61|5175.61|5213.73|5175.73|5214.14|5176.14|5213.51|5175.51|10
1607795810000|2020-12-12 17:56:50|5213.48|5175.48|5212.98|5174.98|5213.48|5175.48|5212.98|5174.98|10
1607795820000|2020-12-12 17:57:00|5212.82|5174.82|5214.41|5176.41|5214.44|5176.44|5212.82|5174.82|10
1607795830000|2020-12-12 17:57:10|5214.42|5176.42|5213.81|5175.81|5214.42|5176.42|5213.81|5175.81|10
1607795840000|2020-12-12 17:57:20|5213.79|5175.79|5212.77|5174.77|5213.79|5175.79|5212.77|5174.77|9
1607795850000|2020-12-12 17:57:30|5212.78|5174.78|5212.32|5174.32|5212.78|5174.78|5212.32|5174.32|9
1607795860000|2020-12-12 17:57:40|5212.2|5174.2|5211.89|5173.89|5212.43|5174.43|5211.89|5173.89|9
1607795870000|2020-12-12 17:57:50|5211.86|5173.86|5211.31|5173.31|5212|5174|5211.31|5173.31|9
1607795880000|2020-12-12 17:58:00|5211.2|5173.2|5210.89|5172.89|5211.2|5173.2|5210.89|5172.89|10
1607795890000|2020-12-12 17:58:10|5210.5|5172.5|5210.22|5172.22|5210.5|5172.5|5210.02|5172.02|10
1607795900000|2020-12-12 17:58:20|5210.2|5172.2|5210.63|5172.63|5210.64|5172.64|5210.14|5172.14|9
1607795910000|2020-12-12 17:58:30|5210.64|5172.64|5211.22|5173.22|5211.22|5173.22|5210.63|5172.63|8
1607795920000|2020-12-12 17:58:40|5211.56|5173.56|5211.23|5173.23|5211.88|5173.88|5211.23|5173.23|10
1607795930000|2020-12-12 17:58:50|5211.21|5173.21|5210.91|5172.91|5211.23|5173.23|5210.81|5172.81|9
1607795940000|2020-12-12 17:59:00|5210.94|5172.94|5210.42|5172.42|5210.94|5172.94|5210.42|5172.42|9
1607795950000|2020-12-12 17:59:10|5210.35|5172.35|5208.71|5170.71|5210.35|5172.35|5208.6|5170.6|10
1607795960000|2020-12-12 17:59:20|5208.64|5170.64|5208.51|5170.51|5208.76|5170.76|5208.49|5170.49|10
1607795970000|2020-12-12 17:59:30|5208.05|5170.05|5207.43|5169.43|5208.05|5170.05|5207.43|5169.43|10
1607795980000|2020-12-12 17:59:40|5207.37|5169.37|5206.31|5168.31|5207.37|5169.37|5206.31|5168.31|9
1607795990000|2020-12-12 17:59:50|5206.09|5168.09|5206.92|5168.92|5206.96|5168.96|5206|5168|10
1607796000000|2020-12-12 18:00:00|5207.01|5169.01|5206.79|5168.79|5207.02|5169.02|5206.69|5168.69|10
1607796010000|2020-12-12 18:00:10|5206.66|5168.66|5206.09|5168.09|5206.66|5168.66|5205.92|5167.92|10
1607796020000|2020-12-12 18:00:20|5206.05|5168.05|5206.05|5168.05|5206.28|5168.28|5205.86|5167.86|10
1607796030000|2020-12-12 18:00:30|5206.42|5168.42|5207.39|5169.39|5207.39|5169.39|5206.42|5168.42|10
1607796040000|2020-12-12 18:00:40|5207.61|5169.61|5209.06|5171.06|5209.18|5171.18|5207.61|5169.61|10
1607796050000|2020-12-12 18:00:50|5209.17|5171.17|5210.03|5172.03|5210.04|5172.04|5209.17|5171.17|10
1607796060000|2020-12-12 18:01:00|5209.96|5171.96|5210.39|5172.39|5210.39|5172.39|5209.96|5171.96|9
1607796070000|2020-12-12 18:01:10|5210.44|5172.44|5211.02|5173.02|5211.06|5173.06|5210.44|5172.44|9
1607796080000|2020-12-12 18:01:20|5211.18|5173.18|5210.34|5172.34|5211.18|5173.18|5210.18|5172.18|10
1607796090000|2020-12-12 18:01:30|5210.26|5172.26|5209.99|5171.99|5210.54|5172.54|5209.99|5171.99|10
1607796100000|2020-12-12 18:01:40|5209.98|5171.98|5210.09|5172.09|5210.32|5172.32|5209.86|5171.86|10
1607796110000|2020-12-12 18:01:50|5210|5172|5209.86|5171.86|5210.3|5172.3|5209.86|5171.86|10
1607796120000|2020-12-12 18:02:00|5210.05|5172.05|5210.01|5172.01|5210.05|5172.05|5209.81|5171.81|9
1607796130000|2020-12-12 18:02:10|5209.89|5171.89|5209.82|5171.82|5209.96|5171.96|5209.82|5171.82|8
1607796140000|2020-12-12 18:02:20|5209.87|5171.87|5210.11|5172.11|5210.11|5172.11|5209.81|5171.81|9
1607796150000|2020-12-12 18:02:30|5210.18|5172.18|5211.23|5173.23|5211.23|5173.23|5210.17|5172.17|9
1607796160000|2020-12-12 18:02:40|5211.42|5173.42|5213.27|5175.27|5213.27|5175.27|5211.42|5173.42|10
1607796170000|2020-12-12 18:02:50|5213.23|5175.23|5214.56|5176.56|5214.56|5176.56|5213.23|5175.23|10
1607796180000|2020-12-12 18:03:00|5214.59|5176.59|5214.92|5176.92|5215.03|5177.03|5214.59|5176.59|9
1607796190000|2020-12-12 18:03:10|5214.93|5176.93|5219.57|5181.57|5219.57|5181.57|5214.93|5176.93|10
1607796200000|2020-12-12 18:03:20|5220.41|5182.41|5225.1|5187.1|5225.1|5187.1|5220.41|5182.41|10
1607796210000|2020-12-12 18:03:30|5225.66|5187.66|5227.78|5189.78|5228.05|5190.05|5225.66|5187.66|9
1607796220000|2020-12-12 18:03:40|5227.85|5189.85|5227.01|5189.01|5227.85|5189.85|5227.01|5189.01|10
1607796230000|2020-12-12 18:03:50|5226.83|5188.83|5223.51|5185.51|5226.83|5188.83|5223.51|5185.51|10
1607796240000|2020-12-12 18:04:00|5223.35|5185.35|5223.74|5185.74|5223.74|5185.74|5222.9|5184.9|10
1607796250000|2020-12-12 18:04:10|5223.84|5185.84|5224.9|5186.9|5224.9|5186.9|5223.84|5185.84|10
1607796260000|2020-12-12 18:04:20|5224.75|5186.75|5224.98|5186.98|5225.01|5187.01|5224.45|5186.45|9
1607796270000|2020-12-12 18:04:30|5224.92|5186.92|5224.17|5186.17|5225.03|5187.03|5224.17|5186.17|10
1607796280000|2020-12-12 18:04:40|5223.97|5185.97|5222.91|5184.91|5223.97|5185.97|5222.91|5184.91|9
1607796290000|2020-12-12 18:04:50|5222.96|5184.96|5223.72|5185.72|5223.78|5185.78|5222.76|5184.76|10
1607796300000|2020-12-12 18:05:00|5224|5186|5224.2|5186.2|5224.84|5186.84|5224|5186|10
1607796310000|2020-12-12 18:05:10|5224.16|5186.16|5223.45|5185.45|5224.34|5186.34|5223.45|5185.45|10
1607796320000|2020-12-12 18:05:20|5223.37|5185.37|5222.77|5184.77|5223.49|5185.49|5222.62|5184.62|10
1607796330000|2020-12-12 18:05:30|5222.83|5184.83|5222.49|5184.49|5222.84|5184.84|5221.94|5183.94|10
1607796340000|2020-12-12 18:05:40|5222.63|5184.63|5222.61|5184.61|5222.72|5184.72|5222.39|5184.39|10
1607796350000|2020-12-12 18:05:50|5222.7|5184.7|5223.4|5185.4|5223.4|5185.4|5222.59|5184.59|10
1607796360000|2020-12-12 18:06:00|5223.24|5185.24|5222.06|5184.06|5223.24|5185.24|5222.06|5184.06|10
1607796370000|2020-12-12 18:06:10|5221.73|5183.73|5222.05|5184.05|5222.05|5184.05|5221.61|5183.61|10
1607796380000|2020-12-12 18:06:20|5222.19|5184.19|5222.78|5184.78|5222.78|5184.78|5222.19|5184.19|9
1607796390000|2020-12-12 18:06:30|5222.75|5184.75|5222.37|5184.37|5222.94|5184.94|5222.25|5184.25|9
1607796400000|2020-12-12 18:06:40|5222.23|5184.23|5221.9|5183.9|5222.23|5184.23|5221.9|5183.9|10
1607796410000|2020-12-12 18:06:50|5221.74|5183.74|5222.78|5184.78|5222.78|5184.78|5221.74|5183.74|10
1607796420000|2020-12-12 18:07:00|5222.92|5184.92|5222.9|5184.9|5223.44|5185.44|5222.9|5184.9|10
1607796430000|2020-12-12 18:07:10|5222.84|5184.84|5222.07|5184.07|5223|5185|5221.96|5183.96|10
1607796440000|2020-12-12 18:07:20|5222.01|5184.01|5221.49|5183.49|5222.01|5184.01|5221.4|5183.4|10
1607796450000|2020-12-12 18:07:30|5221.5|5183.5|5220.54|5182.54|5221.5|5183.5|5220.54|5182.54|9
1607796460000|2020-12-12 18:07:40|5220.35|5182.35|5219.68|5181.68|5220.44|5182.44|5219.62|5181.62|10
1607796470000|2020-12-12 18:07:50|5219.1|5181.1|5220.03|5182.03|5220.03|5182.03|5219.1|5181.1|10
1607796480000|2020-12-12 18:08:00|5220.16|5182.16|5221.84|5183.84|5221.84|5183.84|5220.16|5182.16|10
1607796490000|2020-12-12 18:08:10|5221.93|5183.93|5223.12|5185.12|5223.12|5185.12|5221.93|5183.93|9
1607796500000|2020-12-12 18:08:20|5222.95|5184.95|5222.67|5184.67|5223.16|5185.16|5222.67|5184.67|8
1607796510000|2020-12-12 18:08:30|5222.69|5184.69|5222.94|5184.94|5223.11|5185.11|5222.69|5184.69|9
1607796520000|2020-12-12 18:08:40|5222.22|5184.22|5220.82|5182.82|5222.22|5184.22|5220.82|5182.82|10
1607796530000|2020-12-12 18:08:50|5220.77|5182.77|5220.55|5182.55|5220.85|5182.85|5220.55|5182.55|9
1607796540000|2020-12-12 18:09:00|5220.58|5182.58|5220.32|5182.32|5220.68|5182.68|5220.31|5182.31|10
1607796550000|2020-12-12 18:09:10|5220.26|5182.26|5220.29|5182.29|5220.29|5182.29|5219.99|5181.99|9
1607796560000|2020-12-12 18:09:20|5220.31|5182.31|5219.25|5181.25|5220.31|5182.31|5219.25|5181.25|9
1607796570000|2020-12-12 18:09:30|5219.32|5181.32|5219.27|5181.27|5219.32|5181.32|5218.89|5180.89|10
1607796580000|2020-12-12 18:09:40|5219.16|5181.16|5217.56|5179.56|5219.16|5181.16|5217.56|5179.56|9
1607796590000|2020-12-12 18:09:50|5217.41|5179.41|5217.2|5179.2|5217.45|5179.45|5217.08|5179.08|10
1607796600000|2020-12-12 18:10:00|5217.4|5179.4|5218.04|5180.04|5218.39|5180.39|5217.36|5179.36|8
1607796610000|2020-12-12 18:10:10|5218.02|5180.02|5218.06|5180.06|5218.18|5180.18|5217.89|5179.89|10
1607796620000|2020-12-12 18:10:20|5217.89|5179.89|5217.94|5179.94|5218.15|5180.15|5217.89|5179.89|10
1607796630000|2020-12-12 18:10:30|5217.91|5179.91|5216.44|5178.44|5217.91|5179.91|5216.44|5178.44|9
1607796640000|2020-12-12 18:10:40|5216.38|5178.38|5215.43|5177.43|5216.38|5178.38|5215.43|5177.43|10
1607796650000|2020-12-12 18:10:50|5215.13|5177.13|5214.5|5176.5|5215.13|5177.13|5214.41|5176.41|10
1607796660000|2020-12-12 18:11:00|5214.6|5176.6|5215.12|5177.12|5215.12|5177.12|5214.44|5176.44|10
1607796670000|2020-12-12 18:11:10|5214.85|5176.85|5214.84|5176.84|5215.13|5177.13|5214.84|5176.84|9
1607796680000|2020-12-12 18:11:20|5214.69|5176.69|5214.09|5176.09|5214.69|5176.69|5214.08|5176.08|10
1607796690000|2020-12-12 18:11:30|5214.22|5176.22|5216.17|5178.17|5216.17|5178.17|5214.22|5176.22|10
1607796700000|2020-12-12 18:11:40|5216.33|5178.33|5215.47|5177.47|5216.33|5178.33|5215.32|5177.32|10
1607796710000|2020-12-12 18:11:50|5215.39|5177.39|5215.54|5177.54|5215.63|5177.63|5215.2|5177.2|10
1607796720000|2020-12-12 18:12:00|5215.57|5177.57|5214.84|5176.84|5215.66|5177.66|5214.81|5176.81|10
1607796730000|2020-12-12 18:12:10|5214.88|5176.88|5214.16|5176.16|5214.88|5176.88|5214.16|5176.16|8
1607796740000|2020-12-12 18:12:20|5213.98|5175.98|5213.76|5175.76|5213.98|5175.98|5213.68|5175.68|9
1607796750000|2020-12-12 18:12:30|5213.46|5175.46|5213.44|5175.44|5213.75|5175.75|5213.44|5175.44|10
1607796760000|2020-12-12 18:12:40|5213.28|5175.28|5212.05|5174.05|5213.28|5175.28|5211.97|5173.97|10
1607796770000|2020-12-12 18:12:50|5212.01|5174.01|5212.01|5174.01|5212.04|5174.04|5211.52|5173.52|10
1607796780000|2020-12-12 18:13:00|5212.06|5174.06|5212.42|5174.42|5212.44|5174.44|5212.06|5174.06|8
1607796790000|2020-12-12 18:13:10|5212.57|5174.57|5214.32|5176.32|5214.32|5176.32|5212.57|5174.57|10
1607796800000|2020-12-12 18:13:20|5214.69|5176.69|5214.73|5176.73|5214.93|5176.93|5214.69|5176.69|9
1607796810000|2020-12-12 18:13:30|5214.72|5176.72|5215.1|5177.1|5215.54|5177.54|5214.72|5176.72|10
1607796820000|2020-12-12 18:13:40|5214.97|5176.97|5215.03|5177.03|5215.57|5177.57|5214.97|5176.97|10
1607796830000|2020-12-12 18:13:50|5215.01|5177.01|5214.61|5176.61|5215.01|5177.01|5214.6|5176.6|9
1607796840000|2020-12-12 18:14:00|5214.52|5176.52|5214.74|5176.74|5214.77|5176.77|5214.32|5176.32|10
1607796850000|2020-12-12 18:14:10|5214.81|5176.81|5214.74|5176.74|5214.81|5176.81|5214.7|5176.7|10
1607796860000|2020-12-12 18:14:20|5214.92|5176.92|5214.45|5176.45|5214.92|5176.92|5214.45|5176.45|10
1607796870000|2020-12-12 18:14:30|5214.41|5176.41|5214.37|5176.37|5214.55|5176.55|5214.31|5176.31|9
1607796880000|2020-12-12 18:14:40|5214.57|5176.57|5214.68|5176.68|5214.68|5176.68|5214.47|5176.47|8
1607796890000|2020-12-12 18:14:50|5214.72|5176.72|5214.61|5176.61|5214.73|5176.73|5214.52|5176.52|8
1607796900000|2020-12-12 18:15:00|5214.53|5176.53|5215.28|5177.28|5215.28|5177.28|5214.53|5176.53|9
1607796910000|2020-12-12 18:15:10|5215.69|5177.69|5216.69|5178.69|5216.7|5178.7|5215.69|5177.69|10
1607796920000|2020-12-12 18:15:20|5217.58|5179.58|5219.64|5181.64|5219.64|5181.64|5217.58|5179.58|10
1607796930000|2020-12-12 18:15:30|5219.69|5181.69|5219.66|5181.66|5220.56|5182.56|5219.66|5181.66|9
1607796940000|2020-12-12 18:15:40|5219.5|5181.5|5219.55|5181.55|5219.67|5181.67|5219.5|5181.5|9
1607796950000|2020-12-12 18:15:50|5219.53|5181.53|5220.02|5182.02|5220.17|5182.17|5219.53|5181.53|9
1607796960000|2020-12-12 18:16:00|5220.17|5182.17|5221.12|5183.12|5221.12|5183.12|5220.09|5182.09|10
1607796970000|2020-12-12 18:16:10|5221.04|5183.04|5221.42|5183.42|5221.42|5183.42|5220.83|5182.83|10
1607796980000|2020-12-12 18:16:20|5221.46|5183.46|5223.32|5185.32|5223.32|5185.32|5221.46|5183.46|10
1607796990000|2020-12-12 18:16:30|5223.45|5185.45|5225.68|5187.68|5225.73|5187.73|5223.45|5185.45|10
1607797000000|2020-12-12 18:16:40|5226.05|5188.05|5226.51|5188.51|5226.89|5188.89|5226.05|5188.05|10
1607797010000|2020-12-12 18:16:50|5226.38|5188.38|5225.15|5187.15|5226.41|5188.41|5225.15|5187.15|10
1607797020000|2020-12-12 18:17:00|5225.02|5187.02|5226.27|5188.27|5226.27|5188.27|5224.92|5186.92|10
1607797030000|2020-12-12 18:17:10|5226.61|5188.61|5227.44|5189.44|5227.62|5189.62|5226.61|5188.61|9
1607797040000|2020-12-12 18:17:20|5227.59|5189.59|5228.05|5190.05|5228.1|5190.1|5227.59|5189.59|8
1607797050000|2020-12-12 18:17:30|5227.99|5189.99|5228.77|5190.77|5228.77|5190.77|5227.99|5189.99|8
1607797060000|2020-12-12 18:17:40|5228.7|5190.7|5227.84|5189.84|5228.78|5190.78|5227.84|5189.84|10
1607797070000|2020-12-12 18:17:50|5227.4|5189.4|5227.36|5189.36|5227.72|5189.72|5227.36|5189.36|9
1607797080000|2020-12-12 18:18:00|5227.38|5189.38|5226.56|5188.56|5227.41|5189.41|5226.56|5188.56|8
1607797090000|2020-12-12 18:18:10|5226.41|5188.41|5225.66|5187.66|5226.41|5188.41|5225.54|5187.54|10
1607797100000|2020-12-12 18:18:20|5225.85|5187.85|5225.6|5187.6|5225.85|5187.85|5225.39|5187.39|9
1607797110000|2020-12-12 18:18:30|5225.56|5187.56|5226.33|5188.33|5226.33|5188.33|5225.56|5187.56|10
1607797120000|2020-12-12 18:18:40|5226.41|5188.41|5227.3|5189.3|5227.3|5189.3|5226.39|5188.39|9
1607797130000|2020-12-12 18:18:50|5227.35|5189.35|5227.64|5189.64|5227.87|5189.87|5227.33|5189.33|10
1607797140000|2020-12-12 18:19:00|5227.65|5189.65|5227.24|5189.24|5227.66|5189.66|5227.23|5189.23|9
1607797150000|2020-12-12 18:19:10|5227.1|5189.1|5227.7|5189.7|5227.7|5189.7|5227.1|5189.1|10
1607797160000|2020-12-12 18:19:20|5228.25|5190.25|5228.64|5190.64|5228.64|5190.64|5227.84|5189.84|10
1607797170000|2020-12-12 18:19:30|5229.3|5191.3|5231.97|5193.97|5231.97|5193.97|5229.3|5191.3|10
1607797180000|2020-12-12 18:19:40|5232.01|5194.01|5233.01|5195.01|5233.01|5195.01|5232.01|5194.01|9
1607797190000|2020-12-12 18:19:50|5233.09|5195.09|5233.2|5195.2|5233.32|5195.32|5232.87|5194.87|9
1607797200000|2020-12-12 18:20:00|5233.22|5195.22|5233.46|5195.46|5233.48|5195.48|5233.22|5195.22|10
1607797210000|2020-12-12 18:20:10|5233.75|5195.75|5238.01|5200.01|5238.01|5200.01|5233.75|5195.75|10
1607797220000|2020-12-12 18:20:20|5238.33|5200.33|5241.84|5203.84|5241.84|5203.84|5236.92|5198.92|10
1607797230000|2020-12-12 18:20:30|5242.06|5204.06|5245.91|5207.91|5246.39|5208.39|5242.06|5204.06|10
1607797240000|2020-12-12 18:20:40|5245.85|5207.85|5245.34|5207.34|5246|5208|5245.34|5207.34|10
1607797250000|2020-12-12 18:20:50|5245.69|5207.69|5246.33|5208.33|5246.66|5208.66|5245.69|5207.69|10
1607797260000|2020-12-12 18:21:00|5246.66|5208.66|5244.42|5206.42|5246.66|5208.66|5244.42|5206.42|10
1607797270000|2020-12-12 18:21:10|5244.3|5206.3|5243.05|5205.05|5244.3|5206.3|5243.05|5205.05|9
1607797280000|2020-12-12 18:21:20|5242.5|5204.5|5242.17|5204.17|5242.5|5204.5|5241.93|5203.93|10
1607797290000|2020-12-12 18:21:30|5242.15|5204.15|5242.44|5204.44|5242.44|5204.44|5242.08|5204.08|9
1607797300000|2020-12-12 18:21:40|5242.6|5204.6|5245.82|5207.82|5245.82|5207.82|5242.6|5204.6|10
1607797310000|2020-12-12 18:21:50|5246.18|5208.18|5247.35|5209.35|5247.35|5209.35|5246.18|5208.18|9
1607797320000|2020-12-12 18:22:00|5247.41|5209.41|5248.2|5210.2|5248.38|5210.38|5247.41|5209.41|9
1607797330000|2020-12-12 18:22:10|5248.26|5210.26|5249.55|5211.55|5249.55|5211.55|5248.26|5210.26|10
1607797340000|2020-12-12 18:22:20|5249.68|5211.68|5251.57|5213.57|5251.57|5213.57|5249.5|5211.5|10
1607797350000|2020-12-12 18:22:30|5252.49|5214.49|5255.13|5217.13|5255.13|5217.13|5252.49|5214.49|10
1607797360000|2020-12-12 18:22:40|5255.45|5217.45|5256.75|5218.75|5256.75|5218.75|5255.45|5217.45|10
1607797370000|2020-12-12 18:22:50|5257.03|5219.03|5256.74|5218.74|5257.15|5219.15|5256.74|5218.74|10
1607797380000|2020-12-12 18:23:00|5256.83|5218.83|5256.26|5218.26|5256.83|5218.83|5256.16|5218.16|9
1607797390000|2020-12-12 18:23:10|5256.18|5218.18|5256.19|5218.19|5256.36|5218.36|5255.88|5217.88|10
1607797400000|2020-12-12 18:23:20|5256.08|5218.08|5262.62|5224.62|5262.62|5224.62|5256.08|5218.08|10
1607797410000|2020-12-12 18:23:30|5263.4|5225.4|5263.72|5225.72|5264.26|5226.26|5263.4|5225.4|10
1607797420000|2020-12-12 18:23:40|5263.67|5225.67|5263.8|5225.8|5263.96|5225.96|5263.63|5225.63|10
1607797430000|2020-12-12 18:23:50|5263.97|5225.97|5264.07|5226.07|5264.49|5226.49|5263.9|5225.9|10
1607797440000|2020-12-12 18:24:00|5263.96|5225.96|5263.45|5225.45|5264.04|5226.04|5263.44|5225.44|10
1607797450000|2020-12-12 18:24:10|5263.56|5225.56|5264.83|5226.83|5264.83|5226.83|5263.56|5225.56|10
1607797460000|2020-12-12 18:24:20|5264.9|5226.9|5266.46|5228.46|5266.52|5228.52|5264.9|5226.9|10
1607797470000|2020-12-12 18:24:30|5266.13|5228.13|5266.83|5228.83|5266.83|5228.83|5266.12|5228.12|8
1607797480000|2020-12-12 18:24:40|5266.43|5228.43|5265.24|5227.24|5266.43|5228.43|5265.24|5227.24|10
1607797490000|2020-12-12 18:24:50|5265.23|5227.23|5263.64|5225.64|5265.23|5227.23|5263.64|5225.64|10
1607797500000|2020-12-12 18:25:00|5264.26|5226.26|5266.63|5228.63|5266.63|5228.63|5264.26|5226.26|9
1607797510000|2020-12-12 18:25:10|5266.65|5228.65|5267.64|5229.64|5267.68|5229.68|5266.65|5228.65|10
1607797520000|2020-12-12 18:25:20|5267.33|5229.33|5265.01|5227.01|5267.33|5229.33|5264.99|5226.99|9
1607797530000|2020-12-12 18:25:30|5264.21|5226.21|5262.13|5224.13|5264.21|5226.21|5261.93|5223.93|10
1607797540000|2020-12-12 18:25:40|5262.55|5224.55|5264.6|5226.6|5264.99|5226.99|5262.55|5224.55|10
1607797550000|2020-12-12 18:25:50|5264.58|5226.58|5260.47|5222.47|5264.58|5226.58|5260.28|5222.28|10
1607797560000|2020-12-12 18:26:00|5260.23|5222.23|5257.01|5219.01|5260.23|5222.23|5257.01|5219.01|10
1607797570000|2020-12-12 18:26:10|5256.75|5218.75|5255.78|5217.78|5257.18|5219.18|5255.78|5217.78|10
1607797580000|2020-12-12 18:26:20|5255.14|5217.14|5253.57|5215.57|5255.14|5217.14|5253.29|5215.29|10
1607797590000|2020-12-12 18:26:30|5253.41|5215.41|5253.26|5215.26|5253.55|5215.55|5253.26|5215.26|9
1607797600000|2020-12-12 18:26:40|5253.21|5215.21|5254.3|5216.3|5254.42|5216.42|5253.21|5215.21|10
1607797610000|2020-12-12 18:26:50|5254.46|5216.46|5255.84|5217.84|5255.84|5217.84|5254.46|5216.46|10
1607797620000|2020-12-12 18:27:00|5255.76|5217.76|5258.44|5220.44|5258.44|5220.44|5255.76|5217.76|10
1607797630000|2020-12-12 18:27:10|5258.65|5220.65|5260.22|5222.22|5260.22|5222.22|5258.65|5220.65|10
1607797640000|2020-12-12 18:27:20|5260.29|5222.29|5261.91|5223.91|5261.91|5223.91|5260.29|5222.29|10
1607797650000|2020-12-12 18:27:30|5262.16|5224.16|5261.19|5223.19|5262.16|5224.16|5261.19|5223.19|8
1607797660000|2020-12-12 18:27:40|5261.07|5223.07|5259.61|5221.61|5261.07|5223.07|5259.61|5221.61|10
1607797670000|2020-12-12 18:27:50|5259.52|5221.52|5259.41|5221.41|5259.62|5221.62|5259.34|5221.34|9
1607797680000|2020-12-12 18:28:00|5259.44|5221.44|5260.03|5222.03|5260.4|5222.4|5259.44|5221.44|10
1607797690000|2020-12-12 18:28:10|5259.73|5221.73|5258.69|5220.69|5259.73|5221.73|5258.66|5220.66|10
1607797700000|2020-12-12 18:28:20|5258.71|5220.71|5259.18|5221.18|5259.18|5221.18|5258.65|5220.65|9
1607797710000|2020-12-12 18:28:30|5259.2|5221.2|5259.52|5221.52|5259.52|5221.52|5259.16|5221.16|10
1607797720000|2020-12-12 18:28:40|5259.24|5221.24|5256.14|5218.14|5259.24|5221.24|5256.14|5218.14|10
1607797730000|2020-12-12 18:28:50|5255.87|5217.87|5254.24|5216.24|5255.87|5217.87|5254.22|5216.22|10
1607797740000|2020-12-12 18:29:00|5254.22|5216.22|5256.3|5218.3|5256.3|5218.3|5254.22|5216.22|10
1607797750000|2020-12-12 18:29:10|5256.43|5218.43|5256.93|5218.93|5257.3|5219.3|5256.26|5218.26|9
1607797760000|2020-12-12 18:29:20|5257.27|5219.27|5256.95|5218.95|5257.45|5219.45|5256.95|5218.95|9
1607797770000|2020-12-12 18:29:30|5256.94|5218.94|5256.56|5218.56|5256.95|5218.95|5256.56|5218.56|9
1607797780000|2020-12-12 18:29:40|5256.6|5218.6|5256.54|5218.54|5256.6|5218.6|5256.19|5218.19|10
1607797790000|2020-12-12 18:29:50|5256.65|5218.65|5256.32|5218.32|5256.65|5218.65|5256.25|5218.25|10
1607797800000|2020-12-12 18:30:00|5255.78|5217.78|5256.54|5218.54|5256.54|5218.54|5255.51|5217.51|10
1607797810000|2020-12-12 18:30:10|5256.61|5218.61|5257.91|5219.91|5257.91|5219.91|5256.61|5218.61|9
1607797820000|2020-12-12 18:30:20|5258.04|5220.04|5258.1|5220.1|5258.2|5220.2|5257.93|5219.93|10
1607797830000|2020-12-12 18:30:30|5258.17|5220.17|5258.69|5220.69|5258.69|5220.69|5258.17|5220.17|10
1607797840000|2020-12-12 18:30:40|5258.83|5220.83|5260.75|5222.75|5260.75|5222.75|5258.83|5220.83|10
1607797850000|2020-12-12 18:30:50|5260.7|5222.7|5260.54|5222.54|5260.95|5222.95|5260.34|5222.34|10
1607797860000|2020-12-12 18:31:00|5260.2|5222.2|5259.04|5221.04|5260.34|5222.34|5258.98|5220.98|10
1607797870000|2020-12-12 18:31:10|5259.01|5221.01|5258.63|5220.63|5259.01|5221.01|5258.05|5220.05|10
1607797880000|2020-12-12 18:31:20|5258.62|5220.62|5256.41|5218.41|5258.62|5220.62|5256.41|5218.41|10
1607797890000|2020-12-12 18:31:30|5256.09|5218.09|5254.62|5216.62|5256.09|5218.09|5254.62|5216.62|10
1607797900000|2020-12-12 18:31:40|5254.03|5216.03|5252.46|5214.46|5254.03|5216.03|5252.41|5214.41|10
1607797910000|2020-12-12 18:31:50|5252.39|5214.39|5251.14|5213.14|5252.39|5214.39|5251.14|5213.14|10
1607797920000|2020-12-12 18:32:00|5251|5213|5249.93|5211.93|5251|5213|5249.93|5211.93|10
1607797930000|2020-12-12 18:32:10|5249.73|5211.73|5249.74|5211.74|5249.9|5211.9|5249.34|5211.34|10
1607797940000|2020-12-12 18:32:20|5250.03|5212.03|5251.61|5213.61|5251.61|5213.61|5249.65|5211.65|10
1607797950000|2020-12-12 18:32:30|5252.15|5214.15|5252.92|5214.92|5252.92|5214.92|5251.87|5213.87|9
1607797960000|2020-12-12 18:32:40|5252.99|5214.99|5251.51|5213.51|5252.99|5214.99|5251.51|5213.51|10
1607797970000|2020-12-12 18:32:50|5251.49|5213.49|5251.38|5213.38|5251.49|5213.49|5250.75|5212.75|10
1607797980000|2020-12-12 18:33:00|5251.3|5213.3|5251.8|5213.8|5251.84|5213.84|5251.3|5213.3|9
1607797990000|2020-12-12 18:33:10|5251.72|5213.72|5252.09|5214.09|5252.09|5214.09|5251.72|5213.72|9
1607798000000|2020-12-12 18:33:20|5252|5214|5253.29|5215.29|5253.29|5215.29|5251.98|5213.98|10
1607798010000|2020-12-12 18:33:30|5253.5|5215.5|5256.65|5218.65|5256.65|5218.65|5253.5|5215.5|10
1607798020000|2020-12-12 18:33:40|5256.88|5218.88|5258.96|5220.96|5258.96|5220.96|5256.88|5218.88|10
1607798030000|2020-12-12 18:33:50|5259.48|5221.48|5261.56|5223.56|5261.56|5223.56|5259.48|5221.48|10
1607798040000|2020-12-12 18:34:00|5261.73|5223.73|5262.92|5224.92|5263|5225|5261.73|5223.73|10
1607798050000|2020-12-12 18:34:10|5262.86|5224.86|5263.05|5225.05|5263.11|5225.11|5262.8|5224.8|10
1607798060000|2020-12-12 18:34:20|5262.75|5224.75|5262.36|5224.36|5262.79|5224.79|5262.36|5224.36|9
1607798070000|2020-12-12 18:34:30|5262.32|5224.32|5262.05|5224.05|5262.36|5224.36|5262.05|5224.05|10
1607798080000|2020-12-12 18:34:40|5262.22|5224.22|5262.16|5224.16|5262.4|5224.4|5262.07|5224.07|10
1607798090000|2020-12-12 18:34:50|5262.13|5224.13|5261.72|5223.72|5262.13|5224.13|5261.71|5223.71|10
1607798100000|2020-12-12 18:35:00|5261.7|5223.7|5261.92|5223.92|5261.95|5223.95|5261.58|5223.58|10
1607798110000|2020-12-12 18:35:10|5262.03|5224.03|5261.09|5223.09|5262.22|5224.22|5261.09|5223.09|9
1607798120000|2020-12-12 18:35:20|5260.95|5222.95|5259.94|5221.94|5260.95|5222.95|5259.5|5221.5|9
1607798130000|2020-12-12 18:35:30|5259.8|5221.8|5259.65|5221.65|5259.9|5221.9|5259.54|5221.54|10
1607798140000|2020-12-12 18:35:40|5259.74|5221.74|5258.56|5220.56|5259.74|5221.74|5258.45|5220.45|9
1607798150000|2020-12-12 18:35:50|5258.55|5220.55|5258.87|5220.87|5258.87|5220.87|5258.47|5220.47|10
1607798160000|2020-12-12 18:36:00|5258.97|5220.97|5258.46|5220.46|5258.98|5220.98|5258.46|5220.46|9
1607798170000|2020-12-12 18:36:10|5258.51|5220.51|5258.87|5220.87|5258.87|5220.87|5258.51|5220.51|10
1607798180000|2020-12-12 18:36:20|5258.79|5220.79|5258.59|5220.59|5258.82|5220.82|5258.59|5220.59|10
1607798190000|2020-12-12 18:36:30|5258.51|5220.51|5258.43|5220.43|5258.87|5220.87|5258.43|5220.43|9
1607798200000|2020-12-12 18:36:40|5258.4|5220.4|5257.97|5219.97|5258.4|5220.4|5257.97|5219.97|8
1607798210000|2020-12-12 18:36:50|5258.04|5220.04|5257.95|5219.95|5258.04|5220.04|5257.84|5219.84|9
1607798220000|2020-12-12 18:37:00|5257.93|5219.93|5257.55|5219.55|5257.93|5219.93|5257.55|5219.55|10
1607798230000|2020-12-12 18:37:10|5257.53|5219.53|5259.56|5221.56|5259.56|5221.56|5257.43|5219.43|10
1607798240000|2020-12-12 18:37:20|5259.88|5221.88|5261.17|5223.17|5261.17|5223.17|5259.88|5221.88|10
1607798250000|2020-12-12 18:37:30|5261.11|5223.11|5260.34|5222.34|5261.11|5223.11|5260.34|5222.34|8
1607798260000|2020-12-12 18:37:40|5260.36|5222.36|5260.65|5222.65|5260.65|5222.65|5260.36|5222.36|9
1607798270000|2020-12-12 18:37:50|5260.78|5222.78|5261.28|5223.28|5261.28|5223.28|5260.78|5222.78|10
1607798280000|2020-12-12 18:38:00|5261.26|5223.26|5261.34|5223.34|5261.34|5223.34|5260.86|5222.86|10
1607798290000|2020-12-12 18:38:10|5261.24|5223.24|5262.38|5224.38|5262.38|5224.38|5261.22|5223.22|10
1607798300000|2020-12-12 18:38:20|5263.32|5225.32|5265.51|5227.51|5265.51|5227.51|5263.32|5225.32|10
1607798310000|2020-12-12 18:38:30|5265.5|5227.5|5265.93|5227.93|5265.93|5227.93|5265.5|5227.5|10
1607798320000|2020-12-12 18:38:40|5266.55|5228.55|5266.37|5228.37|5267.01|5229.01|5266.32|5228.32|10
1607798330000|2020-12-12 18:38:50|5266.3|5228.3|5265.95|5227.95|5266.41|5228.41|5265.9|5227.9|8
1607798340000|2020-12-12 18:39:00|5265.88|5227.88|5266.57|5228.57|5266.59|5228.59|5265.88|5227.88|10
1607798350000|2020-12-12 18:39:10|5266.74|5228.74|5267.05|5229.05|5267.17|5229.17|5266.64|5228.64|10
1607798360000|2020-12-12 18:39:20|5267.5|5229.5|5268.76|5230.76|5268.76|5230.76|5267.5|5229.5|10
1607798370000|2020-12-12 18:39:30|5268.77|5230.77|5269.45|5231.45|5269.56|5231.56|5268.74|5230.74|10
1607798380000|2020-12-12 18:39:40|5269.49|5231.49|5269.98|5231.98|5270.27|5232.27|5269.49|5231.49|10
1607798390000|2020-12-12 18:39:50|5269.36|5231.36|5267.13|5229.13|5269.36|5231.36|5267.13|5229.13|10
1607798400000|2020-12-12 18:40:00|5267.08|5229.08|5266.23|5228.23|5267.08|5229.08|5266.14|5228.14|10
1607798410000|2020-12-12 18:40:10|5266.37|5228.37|5267.51|5229.51|5267.51|5229.51|5266.37|5228.37|9
1607798420000|2020-12-12 18:40:20|5267.54|5229.54|5267.2|5229.2|5267.61|5229.61|5267.1|5229.1|10
1607798430000|2020-12-12 18:40:30|5266.79|5228.79|5266.16|5228.16|5266.79|5228.79|5265.95|5227.95|10
1607798440000|2020-12-12 18:40:40|5266.28|5228.28|5265.85|5227.85|5266.28|5228.28|5265.84|5227.84|10
1607798450000|2020-12-12 18:40:50|5265.74|5227.74|5265.66|5227.66|5265.74|5227.74|5265.43|5227.43|9
1607798460000|2020-12-12 18:41:00|5265.67|5227.67|5265.51|5227.51|5265.67|5227.67|5265.42|5227.42|10
1607798470000|2020-12-12 18:41:10|5265.46|5227.46|5265.06|5227.06|5265.6|5227.6|5265.06|5227.06|10
1607798480000|2020-12-12 18:41:20|5264.53|5226.53|5264.46|5226.46|5264.53|5226.53|5264.28|5226.28|9
1607798490000|2020-12-12 18:41:30|5264.35|5226.35|5264.33|5226.33|5264.58|5226.58|5264.33|5226.33|10
1607798500000|2020-12-12 18:41:40|5264.22|5226.22|5264.48|5226.48|5264.48|5226.48|5264.22|5226.22|9
1607798510000|2020-12-12 18:41:50|5264.52|5226.52|5265|5227|5265|5227|5264.52|5226.52|9
1607798520000|2020-12-12 18:42:00|5264.94|5226.94|5264.85|5226.85|5264.94|5226.94|5264.56|5226.56|9
1607798530000|2020-12-12 18:42:10|5264.93|5226.93|5265.4|5227.4|5265.46|5227.46|5264.93|5226.93|10
1607798540000|2020-12-12 18:42:20|5265.32|5227.32|5264.64|5226.64|5265.32|5227.32|5264.64|5226.64|10
1607798550000|2020-12-12 18:42:30|5264.53|5226.53|5263.7|5225.7|5264.59|5226.59|5263.7|5225.7|10
1607798560000|2020-12-12 18:42:40|5263.74|5225.74|5261.97|5223.97|5263.74|5225.74|5261.97|5223.97|9
1607798570000|2020-12-12 18:42:50|5261.87|5223.87|5261.76|5223.76|5261.87|5223.87|5261.55|5223.55|10
1607798580000|2020-12-12 18:43:00|5261.7|5223.7|5261.26|5223.26|5261.74|5223.74|5261.24|5223.24|10
1607798590000|2020-12-12 18:43:10|5261.08|5223.08|5260.6|5222.6|5261.2|5223.2|5260.6|5222.6|10
1607798600000|2020-12-12 18:43:20|5260.48|5222.48|5260.23|5222.23|5260.68|5222.68|5259.97|5221.97|10
1607798610000|2020-12-12 18:43:30|5260.15|5222.15|5259.83|5221.83|5260.19|5222.19|5259.83|5221.83|10
1607798620000|2020-12-12 18:43:40|5259.63|5221.63|5259.34|5221.34|5259.63|5221.63|5259.34|5221.34|8
1607798630000|2020-12-12 18:43:50|5259.27|5221.27|5258.82|5220.82|5259.27|5221.27|5258.76|5220.76|10
1607798640000|2020-12-12 18:44:00|5258.89|5220.89|5258.61|5220.61|5258.89|5220.89|5258.43|5220.43|10
1607798650000|2020-12-12 18:44:10|5258.51|5220.51|5258.45|5220.45|5258.74|5220.74|5258.39|5220.39|9
1607798660000|2020-12-12 18:44:20|5258.43|5220.43|5257.99|5219.99|5258.56|5220.56|5257.86|5219.86|10
1607798670000|2020-12-12 18:44:30|5258.15|5220.15|5258.54|5220.54|5258.54|5220.54|5258.1|5220.1|10
1607798680000|2020-12-12 18:44:40|5258.56|5220.56|5258.32|5220.32|5258.72|5220.72|5258.23|5220.23|9
1607798690000|2020-12-12 18:44:50|5258.07|5220.07|5257.53|5219.53|5258.07|5220.07|5257.53|5219.53|8
1607798700000|2020-12-12 18:45:00|5257.61|5219.61|5257.54|5219.54|5257.61|5219.61|5257.14|5219.14|10
1607798710000|2020-12-12 18:45:10|5257.51|5219.51|5257.83|5219.83|5257.83|5219.83|5257.5|5219.5|8
1607798720000|2020-12-12 18:45:20|5257.84|5219.84|5258.17|5220.17|5258.2|5220.2|5257.84|5219.84|10
1607798730000|2020-12-12 18:45:30|5258.29|5220.29|5258.75|5220.75|5258.77|5220.77|5258.29|5220.29|10
1607798740000|2020-12-12 18:45:40|5258.78|5220.78|5260.05|5222.05|5260.06|5222.06|5258.78|5220.78|10
1607798750000|2020-12-12 18:45:50|5259.85|5221.85|5261.04|5223.04|5261.04|5223.04|5259.85|5221.85|9
1607798760000|2020-12-12 18:46:00|5261.1|5223.1|5261.75|5223.75|5261.75|5223.75|5261.1|5223.1|10
1607798770000|2020-12-12 18:46:10|5261.77|5223.77|5262.49|5224.49|5262.49|5224.49|5261.77|5223.77|10
1607798780000|2020-12-12 18:46:20|5262.57|5224.57|5263.92|5225.92|5263.92|5225.92|5262.57|5224.57|9
1607798790000|2020-12-12 18:46:30|5264.07|5226.07|5263.61|5225.61|5264.14|5226.14|5263.58|5225.58|10
1607798800000|2020-12-12 18:46:40|5263.51|5225.51|5262.78|5224.78|5263.52|5225.52|5262.75|5224.75|10
1607798810000|2020-12-12 18:46:50|5262.46|5224.46|5261.72|5223.72|5262.46|5224.46|5261.72|5223.72|9
1607798820000|2020-12-12 18:47:00|5261.37|5223.37|5259.92|5221.92|5261.37|5223.37|5259.92|5221.92|10
1607798830000|2020-12-12 18:47:10|5259.82|5221.82|5258.71|5220.71|5259.82|5221.82|5258.69|5220.69|9
1607798840000|2020-12-12 18:47:20|5258.77|5220.77|5258.62|5220.62|5258.77|5220.77|5258.55|5220.55|9
1607798850000|2020-12-12 18:47:30|5258.82|5220.82|5258.47|5220.47|5258.85|5220.85|5258.47|5220.47|10
1607798860000|2020-12-12 18:47:40|5258.51|5220.51|5259.09|5221.09|5259.09|5221.09|5258.51|5220.51|10
1607798870000|2020-12-12 18:47:50|5259.21|5221.21|5260.36|5222.36|5260.66|5222.66|5259.21|5221.21|10
1607798880000|2020-12-12 18:48:00|5260.6|5222.6|5261.31|5223.31|5261.31|5223.31|5260.45|5222.45|9
1607798890000|2020-12-12 18:48:10|5261.3|5223.3|5261.76|5223.76|5261.88|5223.88|5261.3|5223.3|10
1607798900000|2020-12-12 18:48:20|5262.38|5224.38|5263.16|5225.16|5263.16|5225.16|5262.38|5224.38|10
1607798910000|2020-12-12 18:48:30|5263.5|5225.5|5263.79|5225.79|5263.81|5225.81|5263.47|5225.47|8
1607798920000|2020-12-12 18:48:40|5264.17|5226.17|5265.18|5227.18|5265.18|5227.18|5264.17|5226.17|10
1607798930000|2020-12-12 18:48:50|5265.37|5227.37|5266.12|5228.12|5266.14|5228.14|5265.37|5227.37|10
1607798940000|2020-12-12 18:49:00|5266.14|5228.14|5266.35|5228.35|5266.35|5228.35|5265.88|5227.88|7
1607798950000|2020-12-12 18:49:10|5266.08|5228.08|5266.22|5228.22|5266.22|5228.22|5265.99|5227.99|10
1607798960000|2020-12-12 18:49:20|5266.26|5228.26|5266.68|5228.68|5266.68|5228.68|5266.26|5228.26|10
1607798970000|2020-12-12 18:49:30|5266.67|5228.67|5265.58|5227.58|5266.69|5228.69|5265.58|5227.58|10
1607798980000|2020-12-12 18:49:40|5265.39|5227.39|5264.52|5226.52|5265.39|5227.39|5264.51|5226.51|10
1607798990000|2020-12-12 18:49:50|5264.44|5226.44|5264.8|5226.8|5264.98|5226.98|5264.44|5226.44|8
1607799000000|2020-12-12 18:50:00|5264.99|5226.99|5264.82|5226.82|5264.99|5226.99|5264.7|5226.7|7
1607799010000|2020-12-12 18:50:10|5264.85|5226.85|5265.63|5227.63|5265.63|5227.63|5264.85|5226.85|9
1607799020000|2020-12-12 18:50:20|5265.64|5227.64|5266.14|5228.14|5266.36|5228.36|5265.64|5227.64|9
1607799030000|2020-12-12 18:50:30|5266.16|5228.16|5266.57|5228.57|5266.57|5228.57|5266.16|5228.16|6
1607799040000|2020-12-12 18:50:40|5266.61|5228.61|5266.24|5228.24|5266.61|5228.61|5266.24|5228.24|10
1607799050000|2020-12-12 18:50:50|5266.19|5228.19|5266.51|5228.51|5266.51|5228.51|5266.19|5228.19|8
1607799060000|2020-12-12 18:51:00|5266.83|5228.83|5267.74|5229.74|5267.74|5229.74|5266.83|5228.83|10
1607799070000|2020-12-12 18:51:10|5267.9|5229.9|5269.25|5231.25|5269.25|5231.25|5267.85|5229.85|9
1607799080000|2020-12-12 18:51:20|5269.37|5231.37|5271.23|5233.23|5271.23|5233.23|5269.37|5231.37|10
1607799090000|2020-12-12 18:51:30|5271.53|5233.53|5272.06|5234.06|5272.06|5234.06|5271.43|5233.43|10
1607799100000|2020-12-12 18:51:40|5272.28|5234.28|5273.13|5235.13|5273.26|5235.26|5272.28|5234.28|10
1607799110000|2020-12-12 18:51:50|5273.16|5235.16|5272.85|5234.85|5273.16|5235.16|5272.77|5234.77|9
1607799120000|2020-12-12 18:52:00|5272.88|5234.88|5273.12|5235.12|5273.12|5235.12|5272.86|5234.86|9
1607799130000|2020-12-12 18:52:10|5273.13|5235.13|5272.88|5234.88|5273.14|5235.14|5272.88|5234.88|7
1607799140000|2020-12-12 18:52:20|5272.85|5234.85|5272.6|5234.6|5272.85|5234.85|5272.44|5234.44|9
1607799150000|2020-12-12 18:52:30|5272.51|5234.51|5273.52|5235.52|5273.52|5235.52|5272.51|5234.51|9
1607799160000|2020-12-12 18:52:40|5273.56|5235.56|5273.79|5235.79|5273.88|5235.88|5273.52|5235.52|10
1607799170000|2020-12-12 18:52:50|5273.93|5235.93|5274.78|5236.78|5274.78|5236.78|5273.9|5235.9|10
1607799180000|2020-12-12 18:53:00|5274.88|5236.88|5275.02|5237.02|5275.07|5237.07|5274.82|5236.82|9
1607799190000|2020-12-12 18:53:10|5274.81|5236.81|5275.35|5237.35|5275.38|5237.38|5274.81|5236.81|10
1607799200000|2020-12-12 18:53:20|5275.14|5237.14|5275.42|5237.42|5275.44|5237.44|5275.14|5237.14|10
1607799210000|2020-12-12 18:53:30|5275.33|5237.33|5274.79|5236.79|5275.33|5237.33|5274.54|5236.54|9
1607799220000|2020-12-12 18:53:40|5274.57|5236.57|5272.18|5234.18|5274.57|5236.57|5272.18|5234.18|10
1607799230000|2020-12-12 18:53:50|5272.1|5234.1|5271.87|5233.87|5272.1|5234.1|5271.64|5233.64|10
1607799240000|2020-12-12 18:54:00|5272.02|5234.02|5272.89|5234.89|5272.89|5234.89|5271.92|5233.92|10
1607799250000|2020-12-12 18:54:10|5272.83|5234.83|5273.27|5235.27|5273.27|5235.27|5272.83|5234.83|10
1607799260000|2020-12-12 18:54:20|5273.25|5235.25|5273.19|5235.19|5273.29|5235.29|5273.07|5235.07|9
1607799270000|2020-12-12 18:54:30|5272.69|5234.69|5271.18|5233.18|5272.69|5234.69|5270.93|5232.93|10
1607799280000|2020-12-12 18:54:40|5271.16|5233.16|5270.58|5232.58|5271.26|5233.26|5270.58|5232.58|10
1607799290000|2020-12-12 18:54:50|5270.45|5232.45|5270.56|5232.56|5270.71|5232.71|5270.34|5232.34|9
1607799300000|2020-12-12 18:55:00|5270.15|5232.15|5270.75|5232.75|5270.75|5232.75|5270.14|5232.14|10
1607799310000|2020-12-12 18:55:10|5270.74|5232.74|5270.65|5232.65|5270.81|5232.81|5270.65|5232.65|10
1607799320000|2020-12-12 18:55:20|5270.53|5232.53|5270.53|5232.53|5270.53|5232.53|5270.53|5232.53|1
1607799330000|2020-12-12 18:55:30|5270.43|5232.43|5268.65|5230.65|5270.56|5232.56|5268.57|5230.57|16
1607799340000|2020-12-12 18:55:40|5268.64|5230.64|5268.36|5230.36|5268.64|5230.64|5268.22|5230.22|10
1607799350000|2020-12-12 18:55:50|5268.39|5230.39|5267.74|5229.74|5268.44|5230.44|5267.74|5229.74|9
1607799360000|2020-12-12 18:56:00|5267.73|5229.73|5268.37|5230.37|5268.37|5230.37|5267.68|5229.68|9
1607799370000|2020-12-12 18:56:10|5268.39|5230.39|5268.29|5230.29|5268.72|5230.72|5268.29|5230.29|8
1607799380000|2020-12-12 18:56:20|5267.83|5229.83|5267.14|5229.14|5267.83|5229.83|5267.14|5229.14|10
1607799390000|2020-12-12 18:56:30|5267.23|5229.23|5264.03|5226.03|5267.23|5229.23|5264.03|5226.03|10
1607799400000|2020-12-12 18:56:40|5263.27|5225.27|5263.89|5225.89|5263.89|5225.89|5263.08|5225.08|9
1607799410000|2020-12-12 18:56:50|5263.66|5225.66|5264.1|5226.1|5264.1|5226.1|5263.61|5225.61|10
1607799420000|2020-12-12 18:57:00|5264.12|5226.12|5264.39|5226.39|5264.57|5226.57|5264.12|5226.12|9
1607799430000|2020-12-12 18:57:10|5264.49|5226.49|5264.34|5226.34|5264.49|5226.49|5264.18|5226.18|10
1607799440000|2020-12-12 18:57:20|5264.42|5226.42|5264.43|5226.43|5264.61|5226.61|5264.16|5226.16|10
1607799450000|2020-12-12 18:57:30|5264.32|5226.32|5263.24|5225.24|5264.32|5226.32|5263.22|5225.22|10
1607799460000|2020-12-12 18:57:40|5263.17|5225.17|5262.55|5224.55|5263.17|5225.17|5262.55|5224.55|10
1607799470000|2020-12-12 18:57:50|5262.24|5224.24|5260.55|5222.55|5262.24|5224.24|5260.55|5222.55|9
1607799480000|2020-12-12 18:58:00|5260.65|5222.65|5261.52|5223.52|5261.52|5223.52|5260.52|5222.52|9
1607799490000|2020-12-12 18:58:10|5261.65|5223.65|5261.42|5223.42|5261.75|5223.75|5261.42|5223.42|10
1607799500000|2020-12-12 18:58:20|5261.4|5223.4|5262.31|5224.31|5262.58|5224.58|5261.4|5223.4|8
1607799510000|2020-12-12 18:58:30|5262.32|5224.32|5262.54|5224.54|5262.96|5224.96|5262.32|5224.32|9
1607799520000|2020-12-12 18:58:40|5262.52|5224.52|5261.59|5223.59|5262.52|5224.52|5261.59|5223.59|10
1607799530000|2020-12-12 18:58:50|5261.41|5223.41|5261.34|5223.34|5261.41|5223.41|5261.18|5223.18|8
1607799540000|2020-12-12 18:59:00|5261.33|5223.33|5260.05|5222.05|5261.33|5223.33|5260.05|5222.05|9
1607799550000|2020-12-12 18:59:10|5260.15|5222.15|5259.61|5221.61|5260.19|5222.19|5259.6|5221.6|9
1607799560000|2020-12-12 18:59:20|5259.46|5221.46|5259.8|5221.8|5259.8|5221.8|5259.22|5221.22|9
1607799570000|2020-12-12 18:59:30|5259.86|5221.86|5260.03|5222.03|5260.04|5222.04|5259.44|5221.44|10
1607799580000|2020-12-12 18:59:40|5260.08|5222.08|5261.1|5223.1|5261.11|5223.11|5260.08|5222.08|10
1607799590000|2020-12-12 18:59:50|5261.26|5223.26|5262.24|5224.24|5262.24|5224.24|5261.26|5223.26|9
1607799600000|2020-12-12 19:00:00|5262.26|5224.26|5264.97|5226.97|5264.97|5226.97|5262.26|5224.26|10
1607799610000|2020-12-12 19:00:10|5265.17|5227.17|5266.39|5228.39|5266.39|5228.39|5265.17|5227.17|9
1607799620000|2020-12-12 19:00:20|5266.35|5228.35|5268.31|5230.31|5268.31|5230.31|5266.35|5228.35|10
1607799630000|2020-12-12 19:00:30|5268.46|5230.46|5269.68|5231.68|5269.68|5231.68|5268.46|5230.46|10
1607799640000|2020-12-12 19:00:40|5269.94|5231.94|5271.13|5233.13|5271.26|5233.26|5269.94|5231.94|10
1607799650000|2020-12-12 19:00:50|5271.12|5233.12|5271.35|5233.35|5271.35|5233.35|5270.99|5232.99|9
1607799660000|2020-12-12 19:01:00|5271.36|5233.36|5271.32|5233.32|5271.44|5233.44|5271.12|5233.12|10
1607799670000|2020-12-12 19:01:10|5271.23|5233.23|5270.67|5232.67|5271.23|5233.23|5270.67|5232.67|8
1607799680000|2020-12-12 19:01:20|5270.48|5232.48|5269.71|5231.71|5270.48|5232.48|5269.67|5231.67|9
1607799690000|2020-12-12 19:01:30|5269.49|5231.49|5268.77|5230.77|5269.49|5231.49|5268.77|5230.77|10
1607799700000|2020-12-12 19:01:40|5268.74|5230.74|5268.19|5230.19|5268.74|5230.74|5268.19|5230.19|9
1607799710000|2020-12-12 19:01:50|5268.08|5230.08|5267.09|5229.09|5268.08|5230.08|5267.09|5229.09|10
1607799720000|2020-12-12 19:02:00|5266.94|5228.94|5267.97|5229.97|5267.97|5229.97|5266.94|5228.94|9
1607799730000|2020-12-12 19:02:10|5268.02|5230.02|5269.25|5231.25|5269.25|5231.25|5268.02|5230.02|10
1607799740000|2020-12-12 19:02:20|5268.99|5230.99|5269.64|5231.64|5269.91|5231.91|5268.99|5230.99|9
1607799750000|2020-12-12 19:02:30|5269.65|5231.65|5268.67|5230.67|5269.65|5231.65|5268.67|5230.67|10
1607799760000|2020-12-12 19:02:40|5268.6|5230.6|5267.89|5229.89|5268.6|5230.6|5267.89|5229.89|10
1607799770000|2020-12-12 19:02:50|5267.94|5229.94|5268.06|5230.06|5268.16|5230.16|5267.84|5229.84|9
1607799780000|2020-12-12 19:03:00|5268.09|5230.09|5268.26|5230.26|5268.39|5230.39|5268.04|5230.04|10
1607799790000|2020-12-12 19:03:10|5268.29|5230.29|5269.08|5231.08|5269.08|5231.08|5268.29|5230.29|9
1607799800000|2020-12-12 19:03:20|5269.18|5231.18|5270.06|5232.06|5270.06|5232.06|5269.18|5231.18|10
1607799810000|2020-12-12 19:03:30|5270.25|5232.25|5270.76|5232.76|5271|5233|5270.25|5232.25|10
1607799820000|2020-12-12 19:03:40|5270.73|5232.73|5270.37|5232.37|5270.73|5232.73|5270.34|5232.34|9
1607799830000|2020-12-12 19:03:50|5270.42|5232.42|5270.42|5232.42|5270.48|5232.48|5270.32|5232.32|9
1607799840000|2020-12-12 19:04:00|5270.45|5232.45|5270.81|5232.81|5270.81|5232.81|5270.45|5232.45|10
1607799850000|2020-12-12 19:04:10|5270.89|5232.89|5271.35|5233.35|5271.35|5233.35|5270.89|5232.89|9
1607799860000|2020-12-12 19:04:20|5271.6|5233.6|5271.61|5233.61|5271.61|5233.61|5271.39|5233.39|9
1607799870000|2020-12-12 19:04:30|5271.63|5233.63|5271.84|5233.84|5271.98|5233.98|5271.52|5233.52|9
1607799880000|2020-12-12 19:04:40|5271.76|5233.76|5271.84|5233.84|5271.84|5233.84|5271.64|5233.64|9
1607799890000|2020-12-12 19:04:50|5271.83|5233.83|5272.05|5234.05|5272.08|5234.08|5271.75|5233.75|9
1607799900000|2020-12-12 19:05:00|5272.04|5234.04|5272.58|5234.58|5272.58|5234.58|5272.04|5234.04|10
1607799910000|2020-12-12 19:05:10|5272.42|5234.42|5272.84|5234.84|5272.84|5234.84|5272.37|5234.37|10
1607799920000|2020-12-12 19:05:20|5272.71|5234.71|5273.34|5235.34|5273.56|5235.56|5272.71|5234.71|10
1607799930000|2020-12-12 19:05:30|5273.3|5235.3|5272.77|5234.77|5273.3|5235.3|5272.72|5234.72|9
1607799940000|2020-12-12 19:05:40|5272.73|5234.73|5272.06|5234.06|5272.73|5234.73|5272.06|5234.06|9
1607799950000|2020-12-12 19:05:50|5272.04|5234.04|5271.51|5233.51|5272.04|5234.04|5271.51|5233.51|9
1607799960000|2020-12-12 19:06:00|5271.29|5233.29|5271.43|5233.43|5271.43|5233.43|5271.03|5233.03|10
1607799970000|2020-12-12 19:06:10|5271.4|5233.4|5271.38|5233.38|5271.62|5233.62|5271.1|5233.1|10
1607799980000|2020-12-12 19:06:20|5271.45|5233.45|5271.17|5233.17|5271.45|5233.45|5271.04|5233.04|9
1607799990000|2020-12-12 19:06:30|5271.23|5233.23|5270.95|5232.95|5271.23|5233.23|5270.95|5232.95|8
1607800000000|2020-12-12 19:06:40|5270.97|5232.97|5270.19|5232.19|5270.98|5232.98|5270.19|5232.19|10
1607800010000|2020-12-12 19:06:50|5270.17|5232.17|5269.69|5231.69|5270.2|5232.2|5269.69|5231.69|10
1607800020000|2020-12-12 19:07:00|5269.78|5231.78|5269.47|5231.47|5269.78|5231.78|5269.37|5231.37|9
1607800030000|2020-12-12 19:07:10|5269.45|5231.45|5269.39|5231.39|5269.53|5231.53|5269.39|5231.39|10
1607800040000|2020-12-12 19:07:20|5269.25|5231.25|5269.15|5231.15|5269.25|5231.25|5268.75|5230.75|9
1607800050000|2020-12-12 19:07:30|5269.18|5231.18|5271.19|5233.19|5271.19|5233.19|5269.18|5231.18|10
1607800060000|2020-12-12 19:07:40|5271.43|5233.43|5271.99|5233.99|5272.35|5234.35|5271.43|5233.43|9
1607800070000|2020-12-12 19:07:50|5272.08|5234.08|5271.98|5233.98|5272.22|5234.22|5271.9|5233.9|10
1607800080000|2020-12-12 19:08:00|5272.06|5234.06|5271.75|5233.75|5272.06|5234.06|5271.64|5233.64|10
1607800090000|2020-12-12 19:08:10|5271.64|5233.64|5271.46|5233.46|5271.85|5233.85|5271.46|5233.46|10
1607800100000|2020-12-12 19:08:20|5271.35|5233.35|5271.51|5233.51|5271.64|5233.64|5271.26|5233.26|8
1607800110000|2020-12-12 19:08:30|5271.52|5233.52|5271.6|5233.6|5271.66|5233.66|5271.52|5233.52|9
1607800120000|2020-12-12 19:08:40|5271.62|5233.62|5271.4|5233.4|5271.75|5233.75|5271.4|5233.4|10
1607800130000|2020-12-12 19:08:50|5271.51|5233.51|5271.73|5233.73|5271.73|5233.73|5271.43|5233.43|9
1607800140000|2020-12-12 19:09:00|5271.65|5233.65|5271.38|5233.38|5271.66|5233.66|5271.31|5233.31|8
1607800150000|2020-12-12 19:09:10|5271.42|5233.42|5271.43|5233.43|5271.51|5233.51|5271.4|5233.4|10
1607800160000|2020-12-12 19:09:20|5271.59|5233.59|5271.07|5233.07|5271.59|5233.59|5271.07|5233.07|9
1607800170000|2020-12-12 19:09:30|5271.08|5233.08|5270.55|5232.55|5271.08|5233.08|5270.48|5232.48|8
1607800180000|2020-12-12 19:09:40|5270.46|5232.46|5268.93|5230.93|5270.46|5232.46|5268.93|5230.93|9
1607800190000|2020-12-12 19:09:50|5268.82|5230.82|5267.87|5229.87|5268.82|5230.82|5267.76|5229.76|10
1607800200000|2020-12-12 19:10:00|5267.83|5229.83|5267.23|5229.23|5267.83|5229.83|5267.12|5229.12|9
1607800210000|2020-12-12 19:10:10|5267.25|5229.25|5267.68|5229.68|5267.71|5229.71|5267.17|5229.17|9
1607800220000|2020-12-12 19:10:20|5267.79|5229.79|5267.92|5229.92|5267.92|5229.92|5267.78|5229.78|8
1607800230000|2020-12-12 19:10:30|5267.79|5229.79|5268.05|5230.05|5268.3|5230.3|5267.79|5229.79|8
1607800240000|2020-12-12 19:10:40|5268.14|5230.14|5267.97|5229.97|5268.17|5230.17|5267.97|5229.97|9
1607800250000|2020-12-12 19:10:50|5267.81|5229.81|5267.93|5229.93|5267.93|5229.93|5267.74|5229.74|10
1607800260000|2020-12-12 19:11:00|5267.94|5229.94|5268.61|5230.61|5268.61|5230.61|5267.94|5229.94|10
1607800270000|2020-12-12 19:11:10|5268.51|5230.51|5273.12|5235.12|5273.12|5235.12|5268.51|5230.51|10
1607800280000|2020-12-12 19:11:20|5273.29|5235.29|5275.84|5237.84|5275.99|5237.99|5273.29|5235.29|10
1607800290000|2020-12-12 19:11:30|5275.75|5237.75|5276.38|5238.38|5276.38|5238.38|5275.68|5237.68|10
1607800300000|2020-12-12 19:11:40|5276.53|5238.53|5277.21|5239.21|5277.33|5239.33|5276.53|5238.53|10
1607800310000|2020-12-12 19:11:50|5277.26|5239.26|5276.48|5238.48|5277.26|5239.26|5276.48|5238.48|9
1607800320000|2020-12-12 19:12:00|5276.44|5238.44|5276.45|5238.45|5276.46|5238.46|5275.92|5237.92|10
1607800330000|2020-12-12 19:12:10|5276.48|5238.48|5279.84|5241.84|5279.84|5241.84|5276.48|5238.48|10
1607800340000|2020-12-12 19:12:20|5279.75|5241.75|5280.51|5242.51|5282.12|5244.12|5279.75|5241.75|10
1607800350000|2020-12-12 19:12:30|5280.53|5242.53|5280.82|5242.82|5280.82|5242.82|5280.2|5242.2|10
1607800360000|2020-12-12 19:12:40|5281.39|5243.39|5282.24|5244.24|5282.27|5244.27|5281.39|5243.39|8
1607800370000|2020-12-12 19:12:50|5282.34|5244.34|5281.88|5243.88|5282.42|5244.42|5281.86|5243.86|10
1607800380000|2020-12-12 19:13:00|5281.51|5243.51|5280.63|5242.63|5281.51|5243.51|5280.55|5242.55|10
1607800390000|2020-12-12 19:13:10|5280.67|5242.67|5281.24|5243.24|5281.24|5243.24|5280.67|5242.67|9
1607800400000|2020-12-12 19:13:20|5281.15|5243.15|5280.43|5242.43|5281.15|5243.15|5280.36|5242.36|10
1607800410000|2020-12-12 19:13:30|5280.53|5242.53|5280.32|5242.32|5280.59|5242.59|5280.03|5242.03|10
1607800420000|2020-12-12 19:13:40|5280.25|5242.25|5280.89|5242.89|5280.89|5242.89|5280.25|5242.25|9
1607800430000|2020-12-12 19:13:50|5280.75|5242.75|5280.32|5242.32|5280.76|5242.76|5280.24|5242.24|10
1607800440000|2020-12-12 19:14:00|5280.25|5242.25|5280.07|5242.07|5280.25|5242.25|5279.98|5241.98|8
1607800450000|2020-12-12 19:14:10|5279.97|5241.97|5279.88|5241.88|5280.06|5242.06|5279.77|5241.77|10
1607800460000|2020-12-12 19:14:20|5280.03|5242.03|5279.59|5241.59|5280.03|5242.03|5279.53|5241.53|10
1607800470000|2020-12-12 19:14:30|5279.48|5241.48|5277.91|5239.91|5279.48|5241.48|5277.91|5239.91|10
1607800480000|2020-12-12 19:14:40|5277.82|5239.82|5277.05|5239.05|5277.82|5239.82|5277.05|5239.05|10
1607800490000|2020-12-12 19:14:50|5276.78|5238.78|5275.56|5237.56|5276.79|5238.79|5275.56|5237.56|10
1607800500000|2020-12-12 19:15:00|5275.58|5237.58|5275.29|5237.29|5275.58|5237.58|5275.2|5237.2|9
1607800510000|2020-12-12 19:15:10|5275.36|5237.36|5275.23|5237.23|5275.38|5237.38|5275.16|5237.16|8
1607800520000|2020-12-12 19:15:20|5275.04|5237.04|5275.55|5237.55|5275.55|5237.55|5275.04|5237.04|10
1607800530000|2020-12-12 19:15:30|5275.45|5237.45|5276.4|5238.4|5276.4|5238.4|5275.34|5237.34|10
1607800540000|2020-12-12 19:15:40|5276.46|5238.46|5276.46|5238.46|5276.55|5238.55|5276.4|5238.4|10
1607800550000|2020-12-12 19:15:50|5276.44|5238.44|5276.56|5238.56|5276.56|5238.56|5275.92|5237.92|10
1607800560000|2020-12-12 19:16:00|5276.69|5238.69|5277.36|5239.36|5277.36|5239.36|5276.69|5238.69|10
1607800570000|2020-12-12 19:16:10|5277.18|5239.18|5276.3|5238.3|5277.18|5239.18|5276.3|5238.3|9
1607800580000|2020-12-12 19:16:20|5276.35|5238.35|5276.85|5238.85|5276.85|5238.85|5276.35|5238.35|10
1607800590000|2020-12-12 19:16:30|5276.87|5238.87|5277.09|5239.09|5277.12|5239.12|5276.55|5238.55|10
1607800600000|2020-12-12 19:16:40|5277.11|5239.11|5277.13|5239.13|5277.2|5239.2|5277.07|5239.07|9
1607800610000|2020-12-12 19:16:50|5277.26|5239.26|5276.25|5238.25|5277.26|5239.26|5276.25|5238.25|9
1607800620000|2020-12-12 19:17:00|5276.13|5238.13|5275.34|5237.34|5276.23|5238.23|5275.34|5237.34|8
1607800630000|2020-12-12 19:17:10|5275.23|5237.23|5273.74|5235.74|5275.23|5237.23|5273.62|5235.62|10
1607800640000|2020-12-12 19:17:20|5273.54|5235.54|5273.78|5235.78|5273.85|5235.85|5273.54|5235.54|10
1607800650000|2020-12-12 19:17:30|5273.75|5235.75|5273.95|5235.95|5274.08|5236.08|5273.75|5235.75|10
1607800660000|2020-12-12 19:17:40|5273.91|5235.91|5274.34|5236.34|5274.34|5236.34|5273.79|5235.79|10
1607800670000|2020-12-12 19:17:50|5274.33|5236.33|5274.26|5236.26|5274.45|5236.45|5274.26|5236.26|10
1607800680000|2020-12-12 19:18:00|5274.31|5236.31|5272.6|5234.6|5274.31|5236.31|5272.6|5234.6|10
1607800690000|2020-12-12 19:18:10|5272.76|5234.76|5270.51|5232.51|5272.76|5234.76|5270.51|5232.51|10
1607800700000|2020-12-12 19:18:20|5270.39|5232.39|5269.38|5231.38|5270.44|5232.44|5269.38|5231.38|9
1607800710000|2020-12-12 19:18:30|5269.42|5231.42|5269.31|5231.31|5269.48|5231.48|5269.27|5231.27|9
1607800720000|2020-12-12 19:18:40|5269.34|5231.34|5270.17|5232.17|5270.17|5232.17|5269.34|5231.34|10
1607800730000|2020-12-12 19:18:50|5270.51|5232.51|5270.76|5232.76|5270.9|5232.9|5270.5|5232.5|9
1607800740000|2020-12-12 19:19:00|5270.79|5232.79|5269.7|5231.7|5270.79|5232.79|5269.6|5231.6|10
1607800750000|2020-12-12 19:19:10|5269.71|5231.71|5268.91|5230.91|5269.79|5231.79|5268.91|5230.91|10
1607800760000|2020-12-12 19:19:20|5268.85|5230.85|5268.06|5230.06|5268.85|5230.85|5268.06|5230.06|10
1607800770000|2020-12-12 19:19:30|5268.02|5230.02|5267.85|5229.85|5268.07|5230.07|5267.77|5229.77|10
1607800780000|2020-12-12 19:19:40|5267.78|5229.78|5267.16|5229.16|5267.78|5229.78|5267.16|5229.16|10
1607800790000|2020-12-12 19:19:50|5267.19|5229.19|5265.46|5227.46|5267.19|5229.19|5265.46|5227.46|10
1607800800000|2020-12-12 19:20:00|5265.47|5227.47|5264.66|5226.66|5265.64|5227.64|5264.66|5226.66|10
1607800810000|2020-12-12 19:20:10|5264.59|5226.59|5264.6|5226.6|5264.68|5226.68|5264.26|5226.26|10
1607800820000|2020-12-12 19:20:20|5264.47|5226.47|5263.47|5225.47|5264.47|5226.47|5263.47|5225.47|10
1607800830000|2020-12-12 19:20:30|5263.23|5225.23|5263|5225|5263.23|5225.23|5263|5225|10
1607800840000|2020-12-12 19:20:40|5262.82|5224.82|5262.94|5224.94|5262.99|5224.99|5262.63|5224.63|10
1607800850000|2020-12-12 19:20:50|5262.78|5224.78|5262.66|5224.66|5262.78|5224.78|5262.5|5224.5|10
1607800860000|2020-12-12 19:21:00|5262.72|5224.72|5263.6|5225.6|5263.6|5225.6|5262.72|5224.72|9
1607800870000|2020-12-12 19:21:10|5263.64|5225.64|5265.86|5227.86|5265.86|5227.86|5263.64|5225.64|9
1607800880000|2020-12-12 19:21:20|5266.08|5228.08|5266.41|5228.41|5266.44|5228.44|5266.08|5228.08|9
1607800890000|2020-12-12 19:21:30|5266.46|5228.46|5267.55|5229.55|5267.57|5229.57|5266.46|5228.46|10
1607800900000|2020-12-12 19:21:40|5267.74|5229.74|5268.52|5230.52|5268.61|5230.61|5267.74|5229.74|8
1607800910000|2020-12-12 19:21:50|5267.9|5229.9|5266.39|5228.39|5267.9|5229.9|5266.39|5228.39|10
1607800920000|2020-12-12 19:22:00|5266.25|5228.25|5264.89|5226.89|5266.25|5228.25|5264.84|5226.84|10
1607800930000|2020-12-12 19:22:10|5265.09|5227.09|5264.74|5226.74|5265.09|5227.09|5264.57|5226.57|8
1607800940000|2020-12-12 19:22:20|5264.79|5226.79|5265.44|5227.44|5265.44|5227.44|5264.79|5226.79|10
1607800950000|2020-12-12 19:22:30|5265.46|5227.46|5265.35|5227.35|5265.46|5227.46|5265.1|5227.1|10
1607800960000|2020-12-12 19:22:40|5265.27|5227.27|5265.68|5227.68|5265.68|5227.68|5265.27|5227.27|10
1607800970000|2020-12-12 19:22:50|5265.61|5227.61|5265.9|5227.9|5265.9|5227.9|5265.49|5227.49|8
1607800980000|2020-12-12 19:23:00|5265.93|5227.93|5266.53|5228.53|5266.53|5228.53|5265.8|5227.8|10
1607800990000|2020-12-12 19:23:10|5266.47|5228.47|5266.56|5228.56|5266.76|5228.76|5266.38|5228.38|8
1607801000000|2020-12-12 19:23:20|5266.58|5228.58|5266.61|5228.61|5266.66|5228.66|5266.49|5228.49|8
1607801010000|2020-12-12 19:23:30|5266.7|5228.7|5266.21|5228.21|5266.7|5228.7|5266.1|5228.1|10
1607801020000|2020-12-12 19:23:40|5266.14|5228.14|5266.23|5228.23|5266.23|5228.23|5266|5228|9
1607801030000|2020-12-12 19:23:50|5266.24|5228.24|5266.44|5228.44|5266.49|5228.49|5266.24|5228.24|9
1607801040000|2020-12-12 19:24:00|5266.57|5228.57|5267.29|5229.29|5267.29|5229.29|5266.57|5228.57|9
1607801050000|2020-12-12 19:24:10|5267.33|5229.33|5267.6|5229.6|5267.6|5229.6|5267.3|5229.3|10
1607801060000|2020-12-12 19:24:20|5267.51|5229.51|5267.3|5229.3|5267.53|5229.53|5267.3|5229.3|9
1607801070000|2020-12-12 19:24:30|5267.34|5229.34|5266.66|5228.66|5267.34|5229.34|5266.66|5228.66|8
1607801080000|2020-12-12 19:24:40|5266.2|5228.2|5266.23|5228.23|5266.43|5228.43|5266.2|5228.2|10
1607801090000|2020-12-12 19:24:50|5265.96|5227.96|5265.08|5227.08|5265.96|5227.96|5265.04|5227.04|10
1607801100000|2020-12-12 19:25:00|5265.02|5227.02|5264.78|5226.78|5265.05|5227.05|5264.71|5226.71|8
1607801110000|2020-12-12 19:25:10|5264.79|5226.79|5265.15|5227.15|5265.22|5227.22|5264.79|5226.79|9
1607801120000|2020-12-12 19:25:20|5265.17|5227.17|5265.22|5227.22|5265.22|5227.22|5265.11|5227.11|7
1607801130000|2020-12-12 19:25:30|5265.21|5227.21|5265.14|5227.14|5265.21|5227.21|5264.96|5226.96|9
1607801140000|2020-12-12 19:25:40|5265.07|5227.07|5265.37|5227.37|5265.37|5227.37|5265.07|5227.07|9
1607801150000|2020-12-12 19:25:50|5265.24|5227.24|5265.95|5227.95|5265.95|5227.95|5265.24|5227.24|9
1607801160000|2020-12-12 19:26:00|5265.99|5227.99|5265.97|5227.97|5266.09|5228.09|5265.76|5227.76|10
1607801170000|2020-12-12 19:26:10|5265.5|5227.5|5264.76|5226.76|5265.5|5227.5|5264.76|5226.76|10
1607801180000|2020-12-12 19:26:20|5264.78|5226.78|5264.86|5226.86|5265.11|5227.11|5264.74|5226.74|10
1607801190000|2020-12-12 19:26:30|5264.91|5226.91|5265.09|5227.09|5265.09|5227.09|5264.91|5226.91|10
1607801200000|2020-12-12 19:26:40|5265.04|5227.04|5265.2|5227.2|5265.2|5227.2|5264.87|5226.87|10
1607801210000|2020-12-12 19:26:50|5265.18|5227.18|5265.09|5227.09|5265.19|5227.19|5264.99|5226.99|9
1607801220000|2020-12-12 19:27:00|5265.11|5227.11|5265.25|5227.25|5265.25|5227.25|5265.03|5227.03|10
1607801230000|2020-12-12 19:27:10|5265.3|5227.3|5265.6|5227.6|5265.63|5227.63|5265.24|5227.24|10
1607801240000|2020-12-12 19:27:20|5265.8|5227.8|5265.54|5227.54|5265.8|5227.8|5265.34|5227.34|9
1607801250000|2020-12-12 19:27:30|5265.64|5227.64|5269.01|5231.01|5269.01|5231.01|5265.54|5227.54|10
1607801260000|2020-12-12 19:27:40|5269.32|5231.32|5272.97|5234.97|5272.97|5234.97|5269.32|5231.32|10
1607801270000|2020-12-12 19:27:50|5273.88|5235.88|5279.11|5241.11|5279.11|5241.11|5273.88|5235.88|10
1607801280000|2020-12-12 19:28:00|5279.09|5241.09|5279.62|5241.62|5279.69|5241.69|5279.09|5241.09|10
1607801290000|2020-12-12 19:28:10|5279.42|5241.42|5279.9|5241.9|5279.96|5241.96|5279.41|5241.41|10
1607801300000|2020-12-12 19:28:20|5280.01|5242.01|5276.18|5238.18|5280.01|5242.01|5276.18|5238.18|10
1607801310000|2020-12-12 19:28:30|5275.5|5237.5|5275.49|5237.49|5275.78|5237.78|5275.46|5237.46|10
1607801320000|2020-12-12 19:28:40|5275.43|5237.43|5274.21|5236.21|5275.51|5237.51|5274.21|5236.21|10
1607801330000|2020-12-12 19:28:50|5273.93|5235.93|5273.15|5235.15|5273.93|5235.93|5273.15|5235.15|9
1607801340000|2020-12-12 19:29:00|5272.98|5234.98|5274.99|5236.99|5274.99|5236.99|5272.9|5234.9|10
1607801350000|2020-12-12 19:29:10|5275.23|5237.23|5274.83|5236.83|5275.66|5237.66|5274.83|5236.83|10
1607801360000|2020-12-12 19:29:20|5274.7|5236.7|5274.63|5236.63|5274.82|5236.82|5274.26|5236.26|10
1607801370000|2020-12-12 19:29:30|5274.66|5236.66|5274.42|5236.42|5274.8|5236.8|5274.41|5236.41|10
1607801380000|2020-12-12 19:29:40|5274.36|5236.36|5272.7|5234.7|5274.36|5236.36|5272.7|5234.7|10
1607801390000|2020-12-12 19:29:50|5272.52|5234.52|5272.07|5234.07|5272.65|5234.65|5272.07|5234.07|10
1607801400000|2020-12-12 19:30:00|5271.83|5233.83|5273.21|5235.21|5273.33|5235.33|5271.83|5233.83|10
1607801410000|2020-12-12 19:30:10|5273.28|5235.28|5274.52|5236.52|5274.55|5236.55|5273.28|5235.28|10
1607801420000|2020-12-12 19:30:20|5274.51|5236.51|5273.78|5235.78|5274.51|5236.51|5273.78|5235.78|10
1607801430000|2020-12-12 19:30:30|5273.55|5235.55|5273.06|5235.06|5273.55|5235.55|5272.95|5234.95|10
1607801440000|2020-12-12 19:30:40|5273|5235|5272.33|5234.33|5273.14|5235.14|5272.33|5234.33|10
1607801450000|2020-12-12 19:30:50|5272.15|5234.15|5270.85|5232.85|5272.15|5234.15|5270.85|5232.85|10
1607801460000|2020-12-12 19:31:00|5270.86|5232.86|5270.71|5232.71|5270.86|5232.86|5270.45|5232.45|10
1607801470000|2020-12-12 19:31:10|5270.58|5232.58|5268.43|5230.43|5270.58|5232.58|5268.43|5230.43|10
1607801480000|2020-12-12 19:31:20|5268.34|5230.34|5264.73|5226.73|5268.34|5230.34|5264.73|5226.73|10
1607801490000|2020-12-12 19:31:30|5264.42|5226.42|5260.65|5222.65|5264.42|5226.42|5260.65|5222.65|10
1607801500000|2020-12-12 19:31:40|5260.47|5222.47|5259.13|5221.13|5260.47|5222.47|5258.71|5220.71|10
1607801510000|2020-12-12 19:31:50|5259.07|5221.07|5258.28|5220.28|5259.07|5221.07|5258.26|5220.26|10
1607801520000|2020-12-12 19:32:00|5258.61|5220.61|5258.06|5220.06|5258.61|5220.61|5258.06|5220.06|9
1607801530000|2020-12-12 19:32:10|5258.01|5220.01|5256.45|5218.45|5258.01|5220.01|5256.45|5218.45|10
1607801540000|2020-12-12 19:32:20|5256.15|5218.15|5254.29|5216.29|5256.15|5218.15|5254.29|5216.29|10
1607801550000|2020-12-12 19:32:30|5253.66|5215.66|5251.95|5213.95|5253.76|5215.76|5251.95|5213.95|10
1607801560000|2020-12-12 19:32:40|5251.64|5213.64|5252.82|5214.82|5252.82|5214.82|5251.56|5213.56|9
1607801570000|2020-12-12 19:32:50|5253.11|5215.11|5253.77|5215.77|5253.77|5215.77|5253.11|5215.11|10
1607801580000|2020-12-12 19:33:00|5253.71|5215.71|5255.18|5217.18|5255.24|5217.24|5253.71|5215.71|10
1607801590000|2020-12-12 19:33:10|5255.42|5217.42|5256.47|5218.47|5256.64|5218.64|5255.42|5217.42|10
1607801600000|2020-12-12 19:33:20|5256.12|5218.12|5255.86|5217.86|5256.26|5218.26|5255.79|5217.79|9
1607801610000|2020-12-12 19:33:30|5255.89|5217.89|5256.83|5218.83|5256.83|5218.83|5255.89|5217.89|10
1607801620000|2020-12-12 19:33:40|5256.66|5218.66|5257.19|5219.19|5257.24|5219.24|5256.65|5218.65|10
1607801630000|2020-12-12 19:33:50|5257.26|5219.26|5257.22|5219.22|5257.52|5219.52|5257.22|5219.22|9
1607801640000|2020-12-12 19:34:00|5257.35|5219.35|5256.4|5218.4|5257.35|5219.35|5256.4|5218.4|10
1607801650000|2020-12-12 19:34:10|5256.16|5218.16|5253.68|5215.68|5256.16|5218.16|5253.68|5215.68|10
1607801660000|2020-12-12 19:34:20|5253.72|5215.72|5254.24|5216.24|5254.29|5216.29|5253.32|5215.32|9
1607801670000|2020-12-12 19:34:30|5254.01|5216.01|5254.22|5216.22|5254.26|5216.26|5254.01|5216.01|10
1607801680000|2020-12-12 19:34:40|5254.18|5216.18|5254.13|5216.13|5254.58|5216.58|5254.13|5216.13|10
1607801690000|2020-12-12 19:34:50|5254.09|5216.09|5254.43|5216.43|5254.43|5216.43|5254.09|5216.09|8
1607801700000|2020-12-12 19:35:00|5254.46|5216.46|5254.32|5216.32|5254.63|5216.63|5254.05|5216.05|9
1607801710000|2020-12-12 19:35:10|5254.65|5216.65|5256.93|5218.93|5256.93|5218.93|5254.65|5216.65|10
1607801720000|2020-12-12 19:35:20|5256.97|5218.97|5258.26|5220.26|5258.26|5220.26|5256.97|5218.97|9
1607801730000|2020-12-12 19:35:30|5258.06|5220.06|5257.76|5219.76|5258.06|5220.06|5257.76|5219.76|9
1607801740000|2020-12-12 19:35:40|5257.72|5219.72|5258.87|5220.87|5258.87|5220.87|5257.72|5219.72|9
1607801750000|2020-12-12 19:35:50|5258.69|5220.69|5258.1|5220.1|5258.69|5220.69|5258.09|5220.09|10
1607801760000|2020-12-12 19:36:00|5258.22|5220.22|5259.13|5221.13|5259.15|5221.15|5258.14|5220.14|10
1607801770000|2020-12-12 19:36:10|5259.81|5221.81|5263.75|5225.75|5263.75|5225.75|5259.81|5221.81|10
1607801780000|2020-12-12 19:36:20|5264|5226|5264.14|5226.14|5264.24|5226.24|5263.8|5225.8|10
1607801790000|2020-12-12 19:36:30|5264.08|5226.08|5263.99|5225.99|5264.08|5226.08|5263.81|5225.81|10
1607801800000|2020-12-12 19:36:40|5264.07|5226.07|5264.71|5226.71|5264.71|5226.71|5263.97|5225.97|9
1607801810000|2020-12-12 19:36:50|5264.55|5226.55|5264.46|5226.46|5264.74|5226.74|5264.46|5226.46|8
1607801820000|2020-12-12 19:37:00|5264.45|5226.45|5264.06|5226.06|5264.45|5226.45|5263.95|5225.95|8
1607801830000|2020-12-12 19:37:10|5264.18|5226.18|5264.77|5226.77|5264.82|5226.82|5264.18|5226.18|9
1607801840000|2020-12-12 19:37:20|5264.66|5226.66|5263.81|5225.81|5264.66|5226.66|5263.72|5225.72|10
1607801850000|2020-12-12 19:37:30|5264|5226|5264.25|5226.25|5264.43|5226.43|5264|5226|10
1607801860000|2020-12-12 19:37:40|5264.28|5226.28|5264.35|5226.35|5264.37|5226.37|5264.14|5226.14|10
1607801870000|2020-12-12 19:37:50|5264.34|5226.34|5264.29|5226.29|5264.62|5226.62|5264.27|5226.27|9
1607801880000|2020-12-12 19:38:00|5264.31|5226.31|5264.01|5226.01|5264.32|5226.32|5264.01|5226.01|10
1607801890000|2020-12-12 19:38:10|5264.02|5226.02|5262.36|5224.36|5264.02|5226.02|5262.36|5224.36|9
1607801900000|2020-12-12 19:38:20|5262.38|5224.38|5261.87|5223.87|5262.5|5224.5|5261.87|5223.87|9
1607801910000|2020-12-12 19:38:30|5261.74|5223.74|5261.33|5223.33|5261.74|5223.74|5261.3|5223.3|10
1607801920000|2020-12-12 19:38:40|5261.09|5223.09|5260.86|5222.86|5261.1|5223.1|5260.86|5222.86|7
1607801930000|2020-12-12 19:38:50|5260.9|5222.9|5260.68|5222.68|5260.97|5222.97|5260.67|5222.67|10
1607801940000|2020-12-12 19:39:00|5260.81|5222.81|5260.72|5222.72|5260.81|5222.81|5260.64|5222.64|7
1607801950000|2020-12-12 19:39:10|5260.69|5222.69|5260.48|5222.48|5260.69|5222.69|5260.24|5222.24|10
1607801960000|2020-12-12 19:39:20|5260.49|5222.49|5260.33|5222.33|5260.49|5222.49|5260.14|5222.14|9
1607801970000|2020-12-12 19:39:30|5260.44|5222.44|5261.79|5223.79|5261.79|5223.79|5260.44|5222.44|10
1607801980000|2020-12-12 19:39:40|5262.06|5224.06|5262.16|5224.16|5262.23|5224.23|5262.02|5224.02|9
1607801990000|2020-12-12 19:39:50|5262.21|5224.21|5261.18|5223.18|5262.39|5224.39|5261.18|5223.18|10
1607802000000|2020-12-12 19:40:00|5261.11|5223.11|5260.86|5222.86|5261.11|5223.11|5260.84|5222.84|9
1607802010000|2020-12-12 19:40:10|5260.85|5222.85|5260.69|5222.69|5260.96|5222.96|5260.69|5222.69|9
1607802020000|2020-12-12 19:40:20|5260.58|5222.58|5260.77|5222.77|5260.82|5222.82|5260.57|5222.57|9
1607802030000|2020-12-12 19:40:30|5260.87|5222.87|5260.76|5222.76|5260.87|5222.87|5260.71|5222.71|10
1607802040000|2020-12-12 19:40:40|5260.79|5222.79|5260.82|5222.82|5260.82|5222.82|5260.68|5222.68|10
1607802050000|2020-12-12 19:40:50|5260.69|5222.69|5260.43|5222.43|5260.69|5222.69|5260.43|5222.43|9
1607802060000|2020-12-12 19:41:00|5260.45|5222.45|5260.22|5222.22|5260.55|5222.55|5260.17|5222.17|10
1607802070000|2020-12-12 19:41:10|5260.28|5222.28|5261.03|5223.03|5261.03|5223.03|5260.28|5222.28|10
1607802080000|2020-12-12 19:41:20|5261.11|5223.11|5261.85|5223.85|5261.85|5223.85|5261.08|5223.08|9
1607802090000|2020-12-12 19:41:30|5261.95|5223.95|5261.66|5223.66|5261.95|5223.95|5261.61|5223.61|9
1607802100000|2020-12-12 19:41:40|5261.74|5223.74|5261.84|5223.84|5261.92|5223.92|5261.74|5223.74|10
1607802110000|2020-12-12 19:41:50|5261.93|5223.93|5261.89|5223.89|5262.11|5224.11|5261.79|5223.79|10
1607802120000|2020-12-12 19:42:00|5261.69|5223.69|5262.61|5224.61|5262.61|5224.61|5261.39|5223.39|9
1607802130000|2020-12-12 19:42:10|5262.89|5224.89|5263.14|5225.14|5263.15|5225.15|5262.89|5224.89|10
1607802140000|2020-12-12 19:42:20|5263.41|5225.41|5263.42|5225.42|5263.55|5225.55|5263.25|5225.25|10
1607802150000|2020-12-12 19:42:30|5263.91|5225.91|5263.47|5225.47|5264.1|5226.1|5263.47|5225.47|9
1607802160000|2020-12-12 19:42:40|5263.42|5225.42|5262.15|5224.15|5263.42|5225.42|5261.96|5223.96|10
1607802170000|2020-12-12 19:42:50|5262.07|5224.07|5262.6|5224.6|5262.61|5224.61|5262.01|5224.01|10
1607802180000|2020-12-12 19:43:00|5262.69|5224.69|5263.07|5225.07|5263.07|5225.07|5262.69|5224.69|10
1607802190000|2020-12-12 19:43:10|5263.14|5225.14|5263.34|5225.34|5263.72|5225.72|5263.14|5225.14|9
1607802200000|2020-12-12 19:43:20|5263.28|5225.28|5263.25|5225.25|5263.28|5225.28|5263.11|5225.11|8
1607802210000|2020-12-12 19:43:30|5263.22|5225.22|5263.07|5225.07|5263.22|5225.22|5262.91|5224.91|9
1607802220000|2020-12-12 19:43:40|5263.06|5225.06|5262.43|5224.43|5263.06|5225.06|5262.43|5224.43|10
1607802230000|2020-12-12 19:43:50|5262.53|5224.53|5262.39|5224.39|5262.53|5224.53|5262.1|5224.1|8
1607802240000|2020-12-12 19:44:00|5262.41|5224.41|5262.45|5224.45|5262.45|5224.45|5262.23|5224.23|10
1607802250000|2020-12-12 19:44:10|5262.26|5224.26|5262.59|5224.59|5262.71|5224.71|5262.14|5224.14|10
1607802260000|2020-12-12 19:44:20|5262.63|5224.63|5263.1|5225.1|5263.16|5225.16|5262.63|5224.63|9
1607802270000|2020-12-12 19:44:30|5263.12|5225.12|5263.09|5225.09|5263.45|5225.45|5263|5225|9
1607802280000|2020-12-12 19:44:40|5263.06|5225.06|5262.62|5224.62|5263.15|5225.15|5262.62|5224.62|9
1607802290000|2020-12-12 19:44:50|5262.5|5224.5|5263.09|5225.09|5263.09|5225.09|5262.46|5224.46|10
1607802300000|2020-12-12 19:45:00|5262.89|5224.89|5263.81|5225.81|5263.81|5225.81|5262.89|5224.89|10
1607802310000|2020-12-12 19:45:10|5263.83|5225.83|5266.02|5228.02|5266.02|5228.02|5263.83|5225.83|10
1607802320000|2020-12-12 19:45:20|5265.76|5227.76|5266.49|5228.49|5266.49|5228.49|5265.67|5227.67|10
1607802330000|2020-12-12 19:45:30|5266.51|5228.51|5265.78|5227.78|5266.67|5228.67|5265.78|5227.78|9
1607802340000|2020-12-12 19:45:40|5265.66|5227.66|5264.58|5226.58|5265.79|5227.79|5264.58|5226.58|10
1607802350000|2020-12-12 19:45:50|5264.69|5226.69|5264.79|5226.79|5265.28|5227.28|5264.66|5226.66|10
1607802360000|2020-12-12 19:46:00|5264.68|5226.68|5264.51|5226.51|5264.74|5226.74|5264.48|5226.48|9
1607802370000|2020-12-12 19:46:10|5264.45|5226.45|5264.49|5226.49|5264.75|5226.75|5264.45|5226.45|10
1607802380000|2020-12-12 19:46:20|5264.48|5226.48|5264.5|5226.5|5264.51|5226.51|5264.36|5226.36|8
1607802390000|2020-12-12 19:46:30|5264.54|5226.54|5265.11|5227.11|5265.11|5227.11|5264.52|5226.52|9
1607802400000|2020-12-12 19:46:40|5265.14|5227.14|5265.92|5227.92|5265.94|5227.94|5265.14|5227.14|9
1607802410000|2020-12-12 19:46:50|5265.71|5227.71|5266.74|5228.74|5266.74|5228.74|5265.71|5227.71|8
1607802420000|2020-12-12 19:47:00|5266.67|5228.67|5267.47|5229.47|5267.47|5229.47|5266.67|5228.67|10
1607802430000|2020-12-12 19:47:10|5267.64|5229.64|5269.31|5231.31|5269.31|5231.31|5267.64|5229.64|10
1607802440000|2020-12-12 19:47:20|5269.53|5231.53|5269.41|5231.41|5269.76|5231.76|5269.41|5231.41|9
1607802450000|2020-12-12 19:47:30|5269.65|5231.65|5270.28|5232.28|5270.35|5232.35|5269.64|5231.64|10
1607802460000|2020-12-12 19:47:40|5270.2|5232.2|5270|5232|5270.2|5232.2|5269.76|5231.76|9
1607802470000|2020-12-12 19:47:50|5270.08|5232.08|5270.38|5232.38|5270.39|5232.39|5270.06|5232.06|10
1607802480000|2020-12-12 19:48:00|5270.27|5232.27|5270.76|5232.76|5270.82|5232.82|5270.23|5232.23|10
1607802490000|2020-12-12 19:48:10|5270.74|5232.74|5271.35|5233.35|5271.35|5233.35|5270.68|5232.68|8
1607802500000|2020-12-12 19:48:20|5271.33|5233.33|5271.9|5233.9|5271.9|5233.9|5271.33|5233.33|10
1607802510000|2020-12-12 19:48:30|5271.92|5233.92|5272.67|5234.67|5272.67|5234.67|5271.89|5233.89|10
1607802520000|2020-12-12 19:48:40|5272.65|5234.65|5272.71|5234.71|5272.87|5234.87|5272.51|5234.51|10
1607802530000|2020-12-12 19:48:50|5272.6|5234.6|5272.18|5234.18|5272.74|5234.74|5272.18|5234.18|10
1607802540000|2020-12-12 19:49:00|5272.23|5234.23|5272.91|5234.91|5272.91|5234.91|5272.23|5234.23|9
1607802550000|2020-12-12 19:49:10|5272.88|5234.88|5273.58|5235.58|5273.61|5235.61|5272.88|5234.88|10
1607802560000|2020-12-12 19:49:20|5273.59|5235.59|5273.77|5235.77|5273.96|5235.96|5273.59|5235.59|10
1607802570000|2020-12-12 19:49:30|5273.9|5235.9|5274.07|5236.07|5274.13|5236.13|5273.9|5235.9|8
1607802580000|2020-12-12 19:49:40|5274.08|5236.08|5273.89|5235.89|5274.08|5236.08|5273.86|5235.86|9
1607802590000|2020-12-12 19:49:50|5273.45|5235.45|5273.23|5235.23|5273.45|5235.45|5273|5235|10
1607802600000|2020-12-12 19:50:00|5273.4|5235.4|5273.73|5235.73|5273.74|5235.74|5273.4|5235.4|10
1607802610000|2020-12-12 19:50:10|5273.83|5235.83|5273.94|5235.94|5273.94|5235.94|5273.75|5235.75|10
1607802620000|2020-12-12 19:50:20|5274.03|5236.03|5274.78|5236.78|5274.78|5236.78|5274.02|5236.02|10
1607802630000|2020-12-12 19:50:30|5274.75|5236.75|5274.28|5236.28|5274.75|5236.75|5274.28|5236.28|10
1607802640000|2020-12-12 19:50:40|5274.2|5236.2|5273.95|5235.95|5274.2|5236.2|5273.95|5235.95|8
1607802650000|2020-12-12 19:50:50|5273.73|5235.73|5272.9|5234.9|5273.73|5235.73|5272.9|5234.9|9
1607802660000|2020-12-12 19:51:00|5272.48|5234.48|5272.02|5234.02|5272.48|5234.48|5272.02|5234.02|10
1607802670000|2020-12-12 19:51:10|5272.1|5234.1|5269.19|5231.19|5272.15|5234.15|5269.19|5231.19|9
1607802680000|2020-12-12 19:51:20|5269.04|5231.04|5263.51|5225.51|5269.04|5231.04|5263.51|5225.51|10
1607802690000|2020-12-12 19:51:30|5263.4|5225.4|5260.39|5222.39|5263.4|5225.4|5260.39|5222.39|10
1607802700000|2020-12-12 19:51:40|5260.64|5222.64|5261.33|5223.33|5261.79|5223.79|5260.64|5222.64|10
1607802710000|2020-12-12 19:51:50|5261.16|5223.16|5261.17|5223.17|5261.34|5223.34|5260.71|5222.71|10
1607802720000|2020-12-12 19:52:00|5261.29|5223.29|5260.87|5222.87|5261.35|5223.35|5260.78|5222.78|10
1607802730000|2020-12-12 19:52:10|5260.75|5222.75|5261.57|5223.57|5261.57|5223.57|5260.53|5222.53|9
1607802740000|2020-12-12 19:52:20|5261.74|5223.74|5265.38|5227.38|5265.45|5227.45|5261.74|5223.74|10
1607802750000|2020-12-12 19:52:30|5265.8|5227.8|5266.38|5228.38|5266.5|5228.5|5265.79|5227.79|10
1607802760000|2020-12-12 19:52:40|5266.78|5228.78|5267.26|5229.26|5267.26|5229.26|5266.66|5228.66|10
1607802770000|2020-12-12 19:52:50|5267.35|5229.35|5267.67|5229.67|5267.67|5229.67|5267.35|5229.35|9
1607802780000|2020-12-12 19:53:00|5267.52|5229.52|5267.04|5229.04|5267.52|5229.52|5266.79|5228.79|10
1607802790000|2020-12-12 19:53:10|5267.21|5229.21|5267.38|5229.38|5267.38|5229.38|5267.01|5229.01|10
1607802800000|2020-12-12 19:53:20|5267.37|5229.37|5267.01|5229.01|5267.42|5229.42|5266.97|5228.97|9
1607802810000|2020-12-12 19:53:30|5266.94|5228.94|5267.27|5229.27|5267.44|5229.44|5266.94|5228.94|9
1607802820000|2020-12-12 19:53:40|5267.25|5229.25|5268.05|5230.05|5268.07|5230.07|5267.25|5229.25|10
1607802830000|2020-12-12 19:53:50|5268.06|5230.06|5267.55|5229.55|5268.06|5230.06|5267.48|5229.48|9
1607802840000|2020-12-12 19:54:00|5267.57|5229.57|5268.06|5230.06|5268.1|5230.1|5267.46|5229.46|10
1607802850000|2020-12-12 19:54:10|5268.08|5230.08|5268.87|5230.87|5268.87|5230.87|5268.08|5230.08|10
1607802860000|2020-12-12 19:54:20|5269.06|5231.06|5270.96|5232.96|5271|5233|5269.06|5231.06|9
1607802870000|2020-12-12 19:54:30|5270.92|5232.92|5271.15|5233.15|5271.2|5233.2|5270.9|5232.9|9
1607802880000|2020-12-12 19:54:40|5270.95|5232.95|5270.26|5232.26|5271.02|5233.02|5270.26|5232.26|10
1607802890000|2020-12-12 19:54:50|5270.23|5232.23|5270.04|5232.04|5270.23|5232.23|5270.04|5232.04|10
1607802900000|2020-12-12 19:55:00|5270.05|5232.05|5270.36|5232.36|5270.36|5232.36|5269.97|5231.97|10
1607802910000|2020-12-12 19:55:10|5270.42|5232.42|5272.41|5234.41|5272.43|5234.43|5270.42|5232.42|10
1607802920000|2020-12-12 19:55:20|5272.4|5234.4|5272.67|5234.67|5272.67|5234.67|5272.11|5234.11|10
1607802930000|2020-12-12 19:55:30|5272.7|5234.7|5272.54|5234.54|5272.84|5234.84|5272.54|5234.54|9
1607802940000|2020-12-12 19:55:40|5272.46|5234.46|5272.47|5234.47|5272.62|5234.62|5272.35|5234.35|10
1607802950000|2020-12-12 19:55:50|5272.48|5234.48|5272.67|5234.67|5272.83|5234.83|5272.48|5234.48|9
1607802960000|2020-12-12 19:56:00|5272.69|5234.69|5273.53|5235.53|5273.53|5235.53|5272.69|5234.69|10
1607802970000|2020-12-12 19:56:10|5273.38|5235.38|5273.87|5235.87|5273.91|5235.91|5273.05|5235.05|10
1607802980000|2020-12-12 19:56:20|5273.65|5235.65|5274.65|5236.65|5274.65|5236.65|5273.65|5235.65|8
1607802990000|2020-12-12 19:56:30|5274.58|5236.58|5274.26|5236.26|5274.58|5236.58|5274.26|5236.26|9
1607803000000|2020-12-12 19:56:40|5274.27|5236.27|5273.07|5235.07|5274.27|5236.27|5273.07|5235.07|10
1607803010000|2020-12-12 19:56:50|5272.97|5234.97|5273.51|5235.51|5273.51|5235.51|5272.92|5234.92|9
1607803020000|2020-12-12 19:57:00|5273.35|5235.35|5274.14|5236.14|5274.2|5236.2|5273.35|5235.35|9
1607803030000|2020-12-12 19:57:10|5274.16|5236.16|5274.73|5236.73|5274.73|5236.73|5274.16|5236.16|10
1607803040000|2020-12-12 19:57:20|5274.84|5236.84|5276.19|5238.19|5276.19|5238.19|5274.84|5236.84|9
1607803050000|2020-12-12 19:57:30|5276.31|5238.31|5275.52|5237.52|5276.43|5238.43|5275.42|5237.42|9
1607803060000|2020-12-12 19:57:40|5275.64|5237.64|5277|5239|5277|5239|5275.6|5237.6|10
1607803070000|2020-12-12 19:57:50|5276.99|5238.99|5277.31|5239.31|5277.39|5239.39|5276.99|5238.99|8
1607803080000|2020-12-12 19:58:00|5277.53|5239.53|5279.18|5241.18|5279.18|5241.18|5277.53|5239.53|10
1607803090000|2020-12-12 19:58:10|5279.36|5241.36|5280.97|5242.97|5280.97|5242.97|5279.36|5241.36|10
1607803100000|2020-12-12 19:58:20|5281.28|5243.28|5283.61|5245.61|5283.61|5245.61|5281.28|5243.28|10
1607803110000|2020-12-12 19:58:30|5284.65|5246.65|5285.59|5247.59|5285.59|5247.59|5284.29|5246.29|10
1607803120000|2020-12-12 19:58:40|5285.74|5247.74|5285.76|5247.76|5285.76|5247.76|5285.33|5247.33|10
1607803130000|2020-12-12 19:58:50|5285.82|5247.82|5287.31|5249.31|5287.46|5249.46|5285.82|5247.82|10
1607803140000|2020-12-12 19:59:00|5287.38|5249.38|5289.31|5251.31|5289.31|5251.31|5287.38|5249.38|10
1607803150000|2020-12-12 19:59:10|5289.65|5251.65|5290.75|5252.75|5290.94|5252.94|5289.65|5251.65|10
1607803160000|2020-12-12 19:59:20|5290.9|5252.9|5291.14|5253.14|5291.24|5253.24|5290.9|5252.9|10
1607803170000|2020-12-12 19:59:30|5291.28|5253.28|5292.59|5254.59|5292.59|5254.59|5291.28|5253.28|10
1607803180000|2020-12-12 19:59:40|5292.67|5254.67|5291.31|5253.31|5292.7|5254.7|5291.31|5253.31|9
1607803190000|2020-12-12 19:59:50|5291.28|5253.28|5291.34|5253.34|5291.39|5253.39|5290.95|5252.95|10
1607803200000|2020-12-12 20:00:00|5291.11|5253.11|5292.54|5254.54|5292.76|5254.76|5291.11|5253.11|10
1607803210000|2020-12-12 20:00:10|5292.81|5254.81|5294.37|5256.37|5294.37|5256.37|5292.81|5254.81|10
1607803220000|2020-12-12 20:00:20|5294.79|5256.79|5295.7|5257.7|5295.8|5257.8|5294.79|5256.79|10
1607803230000|2020-12-12 20:00:30|5295.3|5257.3|5293.89|5255.89|5295.3|5257.3|5293.89|5255.89|10
1607803240000|2020-12-12 20:00:40|5293.63|5255.63|5290.06|5252.06|5293.63|5255.63|5290.06|5252.06|10
1607803250000|2020-12-12 20:00:50|5289.82|5251.82|5290.2|5252.2|5290.47|5252.47|5289.82|5251.82|10
1607803260000|2020-12-12 20:01:00|5290|5252|5288.78|5250.78|5290|5252|5288.62|5250.62|10
1607803270000|2020-12-12 20:01:10|5288.94|5250.94|5288.56|5250.56|5289.05|5251.05|5288.56|5250.56|10
1607803280000|2020-12-12 20:01:20|5288.54|5250.54|5287.84|5249.84|5288.54|5250.54|5287.82|5249.82|9
1607803290000|2020-12-12 20:01:30|5287.9|5249.9|5286.68|5248.68|5287.9|5249.9|5286.68|5248.68|9
1607803300000|2020-12-12 20:01:40|5286.79|5248.79|5285.98|5247.98|5286.79|5248.79|5285.98|5247.98|10
1607803310000|2020-12-12 20:01:50|5285.76|5247.76|5284.15|5246.15|5285.76|5247.76|5284.15|5246.15|10
1607803320000|2020-12-12 20:02:00|5283.92|5245.92|5283.45|5245.45|5283.92|5245.92|5283.08|5245.08|10
1607803330000|2020-12-12 20:02:10|5283.59|5245.59|5284.32|5246.32|5284.32|5246.32|5283.59|5245.59|9
1607803340000|2020-12-12 20:02:20|5284.49|5246.49|5285.2|5247.2|5285.2|5247.2|5284.44|5246.44|10
1607803350000|2020-12-12 20:02:30|5285.45|5247.45|5286.5|5248.5|5286.5|5248.5|5285.45|5247.45|10
1607803360000|2020-12-12 20:02:40|5286.23|5248.23|5287.22|5249.22|5287.22|5249.22|5286.23|5248.23|9
1607803370000|2020-12-12 20:02:50|5287.32|5249.32|5287.89|5249.89|5287.89|5249.89|5287.26|5249.26|10
1607803380000|2020-12-12 20:03:00|5287.91|5249.91|5287.94|5249.94|5288.46|5250.46|5287.83|5249.83|9
1607803390000|2020-12-12 20:03:10|5288.02|5250.02|5286.32|5248.32|5288.02|5250.02|5286.32|5248.32|9
1607803400000|2020-12-12 20:03:20|5286.2|5248.2|5285.32|5247.32|5286.2|5248.2|5285.16|5247.16|9
1607803410000|2020-12-12 20:03:30|5285.18|5247.18|5284.59|5246.59|5285.2|5247.2|5284.59|5246.59|9
1607803420000|2020-12-12 20:03:40|5284.64|5246.64|5284.53|5246.53|5284.67|5246.67|5284.53|5246.53|8
1607803430000|2020-12-12 20:03:50|5284.66|5246.66|5284.23|5246.23|5284.66|5246.66|5284.16|5246.16|9
1607803440000|2020-12-12 20:04:00|5284.04|5246.04|5283.82|5245.82|5284.04|5246.04|5283.6|5245.6|10
1607803450000|2020-12-12 20:04:10|5283.81|5245.81|5283.27|5245.27|5283.81|5245.81|5283.24|5245.24|9
1607803460000|2020-12-12 20:04:20|5283.29|5245.29|5283.24|5245.24|5283.43|5245.43|5283.13|5245.13|10
1607803470000|2020-12-12 20:04:30|5283.23|5245.23|5282.82|5244.82|5283.23|5245.23|5282.82|5244.82|10
1607803480000|2020-12-12 20:04:40|5282.86|5244.86|5283.23|5245.23|5283.23|5245.23|5282.86|5244.86|10
1607803490000|2020-12-12 20:04:50|5283.28|5245.28|5283.1|5245.1|5283.28|5245.28|5283.09|5245.09|10
1607803500000|2020-12-12 20:05:00|5282.89|5244.89|5284.2|5246.2|5284.27|5246.27|5282.89|5244.89|9
1607803510000|2020-12-12 20:05:10|5284.21|5246.21|5283.58|5245.58|5284.22|5246.22|5283.56|5245.56|10
1607803520000|2020-12-12 20:05:20|5283.37|5245.37|5283.01|5245.01|5283.48|5245.48|5283.01|5245.01|9
1607803530000|2020-12-12 20:05:30|5283.02|5245.02|5282.72|5244.72|5283.02|5245.02|5282.65|5244.65|8
1607803540000|2020-12-12 20:05:40|5282.68|5244.68|5282.7|5244.7|5282.7|5244.7|5282.49|5244.49|10
1607803550000|2020-12-12 20:05:50|5282.56|5244.56|5282.46|5244.46|5282.58|5244.58|5282.46|5244.46|8
1607803560000|2020-12-12 20:06:00|5282.52|5244.52|5282.49|5244.49|5282.61|5244.61|5282.45|5244.45|9
1607803570000|2020-12-12 20:06:10|5282.63|5244.63|5281.91|5243.91|5282.73|5244.73|5281.91|5243.91|10
1607803580000|2020-12-12 20:06:20|5281.73|5243.73|5281.54|5243.54|5281.74|5243.74|5281.5|5243.5|10
1607803590000|2020-12-12 20:06:30|5281.57|5243.57|5281.27|5243.27|5281.57|5243.57|5281.23|5243.23|9
1607803600000|2020-12-12 20:06:40|5281.42|5243.42|5281.57|5243.57|5281.64|5243.64|5281.3|5243.3|10
1607803610000|2020-12-12 20:06:50|5281.45|5243.45|5281.54|5243.54|5281.66|5243.66|5281.42|5243.42|9
1607803620000|2020-12-12 20:07:00|5281.47|5243.47|5281.14|5243.14|5281.56|5243.56|5281.14|5243.14|9
1607803630000|2020-12-12 20:07:10|5281.13|5243.13|5280.47|5242.47|5281.13|5243.13|5280.47|5242.47|10
1607803640000|2020-12-12 20:07:20|5280.2|5242.2|5279.52|5241.52|5280.38|5242.38|5279.13|5241.13|10
1607803650000|2020-12-12 20:07:30|5279.46|5241.46|5279.17|5241.17|5279.46|5241.46|5279.12|5241.12|9
1607803660000|2020-12-12 20:07:40|5278.9|5240.9|5278.17|5240.17|5279|5241|5278.17|5240.17|10
1607803670000|2020-12-12 20:07:50|5278.1|5240.1|5277.53|5239.53|5278.1|5240.1|5277.53|5239.53|10
1607803680000|2020-12-12 20:08:00|5277.48|5239.48|5276.9|5238.9|5277.48|5239.48|5276.9|5238.9|10
1607803690000|2020-12-12 20:08:10|5276.86|5238.86|5276.87|5238.87|5276.89|5238.89|5276.6|5238.6|10
1607803700000|2020-12-12 20:08:20|5277.11|5239.11|5277.16|5239.16|5277.16|5239.16|5276.82|5238.82|10
1607803710000|2020-12-12 20:08:30|5277.27|5239.27|5277.48|5239.48|5277.94|5239.94|5277.27|5239.27|10
1607803720000|2020-12-12 20:08:40|5277.46|5239.46|5277.32|5239.32|5277.5|5239.5|5277.2|5239.2|9
1607803730000|2020-12-12 20:08:50|5277.12|5239.12|5277.57|5239.57|5277.57|5239.57|5277.11|5239.11|10
1607803740000|2020-12-12 20:09:00|5277.56|5239.56|5278.69|5240.69|5278.69|5240.69|5277.56|5239.56|10
1607803750000|2020-12-12 20:09:10|5278.74|5240.74|5281.55|5243.55|5281.55|5243.55|5278.74|5240.74|10
1607803760000|2020-12-12 20:09:20|5281.88|5243.88|5283.21|5245.21|5283.21|5245.21|5281.88|5243.88|10
1607803770000|2020-12-12 20:09:30|5283.24|5245.24|5283.04|5245.04|5283.49|5245.49|5283.04|5245.04|10
1607803780000|2020-12-12 20:09:40|5283.17|5245.17|5283.69|5245.69|5283.8|5245.8|5283.17|5245.17|10
1607803790000|2020-12-12 20:09:50|5283.75|5245.75|5283.43|5245.43|5283.88|5245.88|5283.43|5245.43|8
1607803800000|2020-12-12 20:10:00|5283.37|5245.37|5282.71|5244.71|5283.37|5245.37|5282.71|5244.71|8
1607803810000|2020-12-12 20:10:10|5282.72|5244.72|5282.83|5244.83|5283.27|5245.27|5282.72|5244.72|10
1607803820000|2020-12-12 20:10:20|5282.78|5244.78|5283.01|5245.01|5283.01|5245.01|5282.4|5244.4|10
1607803830000|2020-12-12 20:10:30|5283.1|5245.1|5283.36|5245.36|5283.37|5245.37|5283.1|5245.1|10
1607803840000|2020-12-12 20:10:40|5283.23|5245.23|5283.34|5245.34|5283.45|5245.45|5283.05|5245.05|10
1607803850000|2020-12-12 20:10:50|5283.53|5245.53|5283.59|5245.59|5283.78|5245.78|5283.53|5245.53|10
1607803860000|2020-12-12 20:11:00|5283.77|5245.77|5284.24|5246.24|5284.24|5246.24|5283.65|5245.65|10
1607803870000|2020-12-12 20:11:10|5284.48|5246.48|5285.32|5247.32|5285.48|5247.48|5284.48|5246.48|10
1607803880000|2020-12-12 20:11:20|5285.24|5247.24|5284.66|5246.66|5285.24|5247.24|5284.66|5246.66|10
1607803890000|2020-12-12 20:11:30|5284.6|5246.6|5284.43|5246.43|5284.7|5246.7|5284.43|5246.43|10
1607803900000|2020-12-12 20:11:40|5284.42|5246.42|5284.21|5246.21|5284.5|5246.5|5284.1|5246.1|8
1607803910000|2020-12-12 20:11:50|5284.15|5246.15|5283.7|5245.7|5284.15|5246.15|5283.7|5245.7|9
1607803920000|2020-12-12 20:12:00|5283.87|5245.87|5283.84|5245.84|5283.96|5245.96|5283.63|5245.63|9
1607803930000|2020-12-12 20:12:10|5283.58|5245.58|5283.64|5245.64|5283.85|5245.85|5283.56|5245.56|9
1607803940000|2020-12-12 20:12:20|5283.79|5245.79|5283.33|5245.33|5283.79|5245.79|5283.33|5245.33|9
1607803950000|2020-12-12 20:12:30|5283.31|5245.31|5282.97|5244.97|5283.31|5245.31|5282.85|5244.85|10
1607803960000|2020-12-12 20:12:40|5283.13|5245.13|5282.36|5244.36|5283.2|5245.2|5282.36|5244.36|10
1607803970000|2020-12-12 20:12:50|5282.21|5244.21|5281.68|5243.68|5282.21|5244.21|5281.51|5243.51|10
1607803980000|2020-12-12 20:13:00|5281.67|5243.67|5280.46|5242.46|5281.67|5243.67|5280.46|5242.46|10
1607803990000|2020-12-12 20:13:10|5280.44|5242.44|5279.59|5241.59|5280.44|5242.44|5279.59|5241.59|8
1607804000000|2020-12-12 20:13:20|5279.3|5241.3|5279.46|5241.46|5279.46|5241.46|5279.12|5241.12|9
1607804010000|2020-12-12 20:13:30|5279.49|5241.49|5279.44|5241.44|5279.49|5241.49|5279.07|5241.07|10
1607804020000|2020-12-12 20:13:40|5279.42|5241.42|5279.25|5241.25|5279.51|5241.51|5279.14|5241.14|9
1607804030000|2020-12-12 20:13:50|5279.2|5241.2|5279.42|5241.42|5279.45|5241.45|5279.2|5241.2|10
1607804040000|2020-12-12 20:14:00|5279.41|5241.41|5279.42|5241.42|5279.66|5241.66|5279.39|5241.39|8
1607804050000|2020-12-12 20:14:10|5279.3|5241.3|5278.51|5240.51|5279.3|5241.3|5278.46|5240.46|10
1607804060000|2020-12-12 20:14:20|5278.46|5240.46|5278.25|5240.25|5278.46|5240.46|5278.22|5240.22|8
1607804070000|2020-12-12 20:14:30|5278.3|5240.3|5278.21|5240.21|5278.3|5240.3|5278.12|5240.12|9
1607804080000|2020-12-12 20:14:40|5278.3|5240.3|5279.24|5241.24|5279.24|5241.24|5278.3|5240.3|10
1607804090000|2020-12-12 20:14:50|5279.26|5241.26|5279.64|5241.64|5279.64|5241.64|5279.23|5241.23|8
1607804100000|2020-12-12 20:15:00|5279.66|5241.66|5279.91|5241.91|5279.94|5241.94|5279.66|5241.66|10
1607804110000|2020-12-12 20:15:10|5279.9|5241.9|5279.79|5241.79|5279.9|5241.9|5279.64|5241.64|9
1607804120000|2020-12-12 20:15:20|5279.82|5241.82|5280.13|5242.13|5280.13|5242.13|5279.61|5241.61|9
1607804130000|2020-12-12 20:15:30|5280.11|5242.11|5280.47|5242.47|5280.47|5242.47|5280.07|5242.07|8
1607804140000|2020-12-12 20:15:40|5280.26|5242.26|5280.38|5242.38|5280.75|5242.75|5280.21|5242.21|8
1607804150000|2020-12-12 20:15:50|5280.37|5242.37|5280.53|5242.53|5280.59|5242.59|5280.35|5242.35|8
1607804160000|2020-12-12 20:16:00|5280.59|5242.59|5279.89|5241.89|5280.65|5242.65|5279.89|5241.89|10
1607804170000|2020-12-12 20:16:10|5279.95|5241.95|5279.16|5241.16|5279.95|5241.95|5279.16|5241.16|10
1607804180000|2020-12-12 20:16:20|5279.21|5241.21|5278.95|5240.95|5279.35|5241.35|5278.95|5240.95|9
1607804190000|2020-12-12 20:16:30|5279.04|5241.04|5278.87|5240.87|5279.04|5241.04|5278.82|5240.82|10
1607804200000|2020-12-12 20:16:40|5278.84|5240.84|5279.17|5241.17|5279.17|5241.17|5278.79|5240.79|9
1607804210000|2020-12-12 20:16:50|5279.18|5241.18|5278.86|5240.86|5279.18|5241.18|5278.86|5240.86|10
1607804220000|2020-12-12 20:17:00|5278.85|5240.85|5278.45|5240.45|5278.85|5240.85|5278.27|5240.27|10
1607804230000|2020-12-12 20:17:10|5278.25|5240.25|5277|5239|5278.25|5240.25|5277|5239|10
1607804240000|2020-12-12 20:17:20|5276.82|5238.82|5276.28|5238.28|5276.82|5238.82|5276.27|5238.27|9
1607804250000|2020-12-12 20:17:30|5276.45|5238.45|5276.27|5238.27|5276.45|5238.45|5276.17|5238.17|10
1607804260000|2020-12-12 20:17:40|5276.32|5238.32|5276.39|5238.39|5276.39|5238.39|5275.8|5237.8|10
1607804270000|2020-12-12 20:17:50|5276.06|5238.06|5276.56|5238.56|5276.56|5238.56|5276.06|5238.06|10
1607804280000|2020-12-12 20:18:00|5276.59|5238.59|5277.2|5239.2|5277.2|5239.2|5276.59|5238.59|8
1607804290000|2020-12-12 20:18:10|5277.34|5239.34|5277.96|5239.96|5277.96|5239.96|5277.33|5239.33|10
1607804300000|2020-12-12 20:18:20|5277.63|5239.63|5278.61|5240.61|5278.61|5240.61|5277.63|5239.63|9
1607804310000|2020-12-12 20:18:30|5278.65|5240.65|5278.84|5240.84|5278.87|5240.87|5278.65|5240.65|9
1607804320000|2020-12-12 20:18:40|5278.83|5240.83|5278.3|5240.3|5278.85|5240.85|5278.3|5240.3|9
1607804330000|2020-12-12 20:18:50|5278.31|5240.31|5277.87|5239.87|5278.31|5240.31|5277.69|5239.69|10
1607804340000|2020-12-12 20:19:00|5277.86|5239.86|5277.52|5239.52|5277.86|5239.86|5277.38|5239.38|6
1607804350000|2020-12-12 20:19:10|5277.43|5239.43|5276.99|5238.99|5277.43|5239.43|5276.99|5238.99|10
1607804360000|2020-12-12 20:19:20|5277.01|5239.01|5276.9|5238.9|5277.08|5239.08|5276.89|5238.89|10
1607804370000|2020-12-12 20:19:30|5277.05|5239.05|5277.69|5239.69|5277.69|5239.69|5277.05|5239.05|10
1607804380000|2020-12-12 20:19:40|5277.66|5239.66|5277.74|5239.74|5277.92|5239.92|5277.66|5239.66|10
1607804390000|2020-12-12 20:19:50|5277.75|5239.75|5278|5240|5278|5240|5277.74|5239.74|10
1607804400000|2020-12-12 20:20:00|5277.9|5239.9|5278.04|5240.04|5278.04|5240.04|5277.79|5239.79|8
1607804410000|2020-12-12 20:20:10|5278.13|5240.13|5278.42|5240.42|5278.45|5240.45|5278.13|5240.13|10
1607804420000|2020-12-12 20:20:20|5278.45|5240.45|5278.52|5240.52|5278.52|5240.52|5278.39|5240.39|8
1607804430000|2020-12-12 20:20:30|5278.79|5240.79|5278.85|5240.85|5279.06|5241.06|5278.75|5240.75|9
1607804440000|2020-12-12 20:20:40|5278.88|5240.88|5279.55|5241.55|5279.55|5241.55|5278.88|5240.88|10
1607804450000|2020-12-12 20:20:50|5279.52|5241.52|5280.1|5242.1|5280.1|5242.1|5279.52|5241.52|9
1607804460000|2020-12-12 20:21:00|5280.06|5242.06|5279.99|5241.99|5280.06|5242.06|5279.91|5241.91|8
1607804470000|2020-12-12 20:21:10|5280.02|5242.02|5279.85|5241.85|5280.02|5242.02|5279.85|5241.85|10
1607804480000|2020-12-12 20:21:20|5279.71|5241.71|5278.84|5240.84|5279.71|5241.71|5278.84|5240.84|9
1607804490000|2020-12-12 20:21:30|5278.87|5240.87|5278.71|5240.71|5279.11|5241.11|5278.57|5240.57|10
1607804500000|2020-12-12 20:21:40|5278.57|5240.57|5278.27|5240.27|5278.57|5240.57|5278.27|5240.27|10
1607804510000|2020-12-12 20:21:50|5278.32|5240.32|5278.76|5240.76|5278.78|5240.78|5278.32|5240.32|9
1607804520000|2020-12-12 20:22:00|5278.55|5240.55|5279.14|5241.14|5279.14|5241.14|5278.55|5240.55|10
1607804530000|2020-12-12 20:22:10|5279.24|5241.24|5280.03|5242.03|5280.03|5242.03|5279.19|5241.19|10
1607804540000|2020-12-12 20:22:20|5280.06|5242.06|5280.13|5242.13|5280.38|5242.38|5280.05|5242.05|10
1607804550000|2020-12-12 20:22:30|5280.18|5242.18|5279.82|5241.82|5280.18|5242.18|5279.82|5241.82|9
1607804560000|2020-12-12 20:22:40|5279.94|5241.94|5280.86|5242.86|5280.86|5242.86|5279.94|5241.94|9
1607804570000|2020-12-12 20:22:50|5280.91|5242.91|5281.3|5243.3|5281.37|5243.37|5280.91|5242.91|10
1607804580000|2020-12-12 20:23:00|5281.33|5243.33|5281.54|5243.54|5281.54|5243.54|5281.33|5243.33|10
1607804590000|2020-12-12 20:23:10|5281.59|5243.59|5281.52|5243.52|5281.64|5243.64|5281.46|5243.46|9
1607804600000|2020-12-12 20:23:20|5281.53|5243.53|5281.48|5243.48|5281.63|5243.63|5281.31|5243.31|9
1607804610000|2020-12-12 20:23:30|5281.4|5243.4|5281.76|5243.76|5281.84|5243.84|5281.4|5243.4|9
1607804620000|2020-12-12 20:23:40|5281.6|5243.6|5281.44|5243.44|5281.6|5243.6|5281.33|5243.33|10
1607804630000|2020-12-12 20:23:50|5281.42|5243.42|5281.35|5243.35|5281.43|5243.43|5281.08|5243.08|9
1607804640000|2020-12-12 20:24:00|5281.52|5243.52|5281.09|5243.09|5281.52|5243.52|5281.02|5243.02|10
1607804650000|2020-12-12 20:24:10|5280.96|5242.96|5280.8|5242.8|5280.96|5242.96|5280.69|5242.69|9
1607804660000|2020-12-12 20:24:20|5280.73|5242.73|5280.54|5242.54|5280.81|5242.81|5280.54|5242.54|9
1607804670000|2020-12-12 20:24:30|5280.66|5242.66|5280.7|5242.7|5280.72|5242.72|5280.66|5242.66|6
1607804680000|2020-12-12 20:24:40|5280.68|5242.68|5281.07|5243.07|5281.07|5243.07|5280.68|5242.68|8
1607804690000|2020-12-12 20:24:50|5281.24|5243.24|5282.36|5244.36|5282.36|5244.36|5281.24|5243.24|10
1607804700000|2020-12-12 20:25:00|5282.41|5244.41|5282.82|5244.82|5282.82|5244.82|5282.41|5244.41|8
1607804710000|2020-12-12 20:25:10|5282.87|5244.87|5282.81|5244.81|5282.96|5244.96|5282.65|5244.65|10
1607804720000|2020-12-12 20:25:20|5282.68|5244.68|5282.75|5244.75|5282.75|5244.75|5282.4|5244.4|10
1607804730000|2020-12-12 20:25:30|5282.5|5244.5|5282.53|5244.53|5282.53|5244.53|5282.31|5244.31|9
1607804740000|2020-12-12 20:25:40|5282.52|5244.52|5283.16|5245.16|5283.16|5245.16|5282.48|5244.48|9
1607804750000|2020-12-12 20:25:50|5283.22|5245.22|5283.8|5245.8|5283.87|5245.87|5283.22|5245.22|10
1607804760000|2020-12-12 20:26:00|5283.87|5245.87|5285.55|5247.55|5285.55|5247.55|5283.87|5245.87|10
1607804770000|2020-12-12 20:26:10|5285.63|5247.63|5286.15|5248.15|5286.15|5248.15|5285.63|5247.63|7
1607804780000|2020-12-12 20:26:20|5286.13|5248.13|5286.45|5248.45|5286.45|5248.45|5286.07|5248.07|9
1607804790000|2020-12-12 20:26:30|5286.57|5248.57|5286.52|5248.52|5286.77|5248.77|5286.39|5248.39|10
1607804800000|2020-12-12 20:26:40|5286.61|5248.61|5287.59|5249.59|5287.59|5249.59|5286.44|5248.44|9
1607804810000|2020-12-12 20:26:50|5287.51|5249.51|5288.03|5250.03|5288.06|5250.06|5287.51|5249.51|10
1607804820000|2020-12-12 20:27:00|5287.98|5249.98|5287.56|5249.56|5287.98|5249.98|5287.49|5249.49|10
1607804830000|2020-12-12 20:27:10|5287.43|5249.43|5287.4|5249.4|5287.5|5249.5|5287.25|5249.25|7
1607804840000|2020-12-12 20:27:20|5287.41|5249.41|5287.36|5249.36|5287.43|5249.43|5287.16|5249.16|10
1607804850000|2020-12-12 20:27:30|5287.38|5249.38|5287.56|5249.56|5287.56|5249.56|5287.29|5249.29|10
1607804860000|2020-12-12 20:27:40|5287.46|5249.46|5288.55|5250.55|5288.55|5250.55|5287.46|5249.46|10
1607804870000|2020-12-12 20:27:50|5288.56|5250.56|5288.49|5250.49|5288.56|5250.56|5288.4|5250.4|9
1607804880000|2020-12-12 20:28:00|5288.43|5250.43|5287.84|5249.84|5288.43|5250.43|5287.84|5249.84|10
1607804890000|2020-12-12 20:28:10|5287.88|5249.88|5288.02|5250.02|5288.02|5250.02|5287.8|5249.8|10
1607804900000|2020-12-12 20:28:20|5288|5250|5287.84|5249.84|5288.01|5250.01|5287.84|5249.84|9
1607804910000|2020-12-12 20:28:30|5287.72|5249.72|5287.77|5249.77|5287.77|5249.77|5287.72|5249.72|9
1607804920000|2020-12-12 20:28:40|5287.81|5249.81|5287.82|5249.82|5287.82|5249.82|5287.69|5249.69|7
1607804930000|2020-12-12 20:28:50|5287.83|5249.83|5286.91|5248.91|5287.84|5249.84|5286.91|5248.91|10
1607804940000|2020-12-12 20:29:00|5286.88|5248.88|5286.35|5248.35|5286.88|5248.88|5286.35|5248.35|10
1607804950000|2020-12-12 20:29:10|5286.28|5248.28|5287.21|5249.21|5287.21|5249.21|5286.28|5248.28|10
1607804960000|2020-12-12 20:29:20|5287.37|5249.37|5288.07|5250.07|5288.07|5250.07|5287.37|5249.37|10
1607804970000|2020-12-12 20:29:30|5288.08|5250.08|5287.87|5249.87|5288.08|5250.08|5287.87|5249.87|6
1607804980000|2020-12-12 20:29:40|5287.79|5249.79|5287.88|5249.88|5288.1|5250.1|5287.79|5249.79|10
1607804990000|2020-12-12 20:29:50|5288.06|5250.06|5288.06|5250.06|5288.27|5250.27|5288.03|5250.03|10
1607805000000|2020-12-12 20:30:00|5287.97|5249.97|5288.6|5250.6|5288.6|5250.6|5287.89|5249.89|10
1607805010000|2020-12-12 20:30:10|5288.85|5250.85|5289.73|5251.73|5289.73|5251.73|5288.84|5250.84|10
1607805020000|2020-12-12 20:30:20|5290.03|5252.03|5290.56|5252.56|5290.61|5252.61|5290.03|5252.03|9
1607805030000|2020-12-12 20:30:30|5290.44|5252.44|5290.57|5252.57|5290.66|5252.66|5290.39|5252.39|8
1607805040000|2020-12-12 20:30:40|5290.52|5252.52|5290.96|5252.96|5290.96|5252.96|5290.52|5252.52|8
1607805050000|2020-12-12 20:30:50|5291.07|5253.07|5290.96|5252.96|5291.07|5253.07|5290.9|5252.9|10
1607805060000|2020-12-12 20:31:00|5290.91|5252.91|5291.92|5253.92|5291.99|5253.99|5290.91|5252.91|10
1607805070000|2020-12-12 20:31:10|5291.99|5253.99|5292.27|5254.27|5292.37|5254.37|5291.99|5253.99|10
1607805080000|2020-12-12 20:31:20|5292.3|5254.3|5292.76|5254.76|5292.76|5254.76|5292.3|5254.3|8
1607805090000|2020-12-12 20:31:30|5292.78|5254.78|5292.65|5254.65|5292.84|5254.84|5292.57|5254.57|9
1607805100000|2020-12-12 20:31:40|5292.7|5254.7|5292.7|5254.7|5292.78|5254.78|5292.7|5254.7|9
1607805110000|2020-12-12 20:31:50|5292.68|5254.68|5293.22|5255.22|5293.22|5255.22|5292.68|5254.68|9
1607805120000|2020-12-12 20:32:00|5293.29|5255.29|5293.67|5255.67|5293.67|5255.67|5293.26|5255.26|8
1607805130000|2020-12-12 20:32:10|5293.6|5255.6|5295.55|5257.55|5295.55|5257.55|5293.6|5255.6|9
1607805140000|2020-12-12 20:32:20|5295.65|5257.65|5301.29|5263.29|5301.36|5263.36|5295.65|5257.65|10
1607805150000|2020-12-12 20:32:30|5301.21|5263.21|5301.48|5263.48|5301.8|5263.8|5301|5263|10
1607805160000|2020-12-12 20:32:40|5302.76|5264.76|5304.58|5266.58|5304.65|5266.65|5302.69|5264.69|10
1607805170000|2020-12-12 20:32:50|5304.79|5266.79|5307.04|5269.04|5307.04|5269.04|5304.79|5266.79|10
1607805180000|2020-12-12 20:33:00|5307.46|5269.46|5308.13|5270.13|5308.45|5270.45|5307.46|5269.46|9
1607805190000|2020-12-12 20:33:10|5308.35|5270.35|5308.55|5270.55|5308.75|5270.75|5308.35|5270.35|10
1607805200000|2020-12-12 20:33:20|5308.93|5270.93|5309.73|5271.73|5309.73|5271.73|5308.93|5270.93|10
1607805210000|2020-12-12 20:33:30|5309.92|5271.92|5310.73|5272.73|5310.73|5272.73|5309.92|5271.92|9
1607805220000|2020-12-12 20:33:40|5311.25|5273.25|5313.46|5275.46|5313.46|5275.46|5311.25|5273.25|10
1607805230000|2020-12-12 20:33:50|5313.73|5275.73|5313.17|5275.17|5313.73|5275.73|5312.69|5274.69|10
1607805240000|2020-12-12 20:34:00|5313.25|5275.25|5314.71|5276.71|5314.71|5276.71|5313.25|5275.25|10
1607805250000|2020-12-12 20:34:10|5314.85|5276.85|5316.31|5278.31|5316.33|5278.33|5314.85|5276.85|10
1607805260000|2020-12-12 20:34:20|5316.51|5278.51|5317.07|5279.07|5317.14|5279.14|5316.51|5278.51|10
1607805270000|2020-12-12 20:34:30|5317.29|5279.29|5317.85|5279.85|5318.73|5280.73|5317.29|5279.29|10
1607805280000|2020-12-12 20:34:40|5317.4|5279.4|5315.3|5277.3|5317.4|5279.4|5314.93|5276.93|10
1607805290000|2020-12-12 20:34:50|5315.48|5277.48|5315.27|5277.27|5315.73|5277.73|5315.08|5277.08|10
1607805300000|2020-12-12 20:35:00|5315.26|5277.26|5316.98|5278.98|5316.98|5278.98|5315.26|5277.26|10
1607805310000|2020-12-12 20:35:10|5317.03|5279.03|5319.3|5281.3|5319.3|5281.3|5317.03|5279.03|10
1607805320000|2020-12-12 20:35:20|5319.62|5281.62|5321.02|5283.02|5321.02|5283.02|5319.62|5281.62|10
1607805330000|2020-12-12 20:35:30|5321.2|5283.2|5321.25|5283.25|5321.32|5283.32|5321.13|5283.13|10
1607805340000|2020-12-12 20:35:40|5321.19|5283.19|5321.43|5283.43|5322.22|5284.22|5321.19|5283.19|9
1607805350000|2020-12-12 20:35:50|5321.18|5283.18|5320.33|5282.33|5321.37|5283.37|5320.33|5282.33|10
1607805360000|2020-12-12 20:36:00|5320.83|5282.83|5321.01|5283.01|5321.42|5283.42|5320.83|5282.83|10
1607805370000|2020-12-12 20:36:10|5320.87|5282.87|5320.63|5282.63|5320.87|5282.87|5320.6|5282.6|8
1607805380000|2020-12-12 20:36:20|5320.69|5282.69|5324.1|5286.1|5324.1|5286.1|5320.69|5282.69|10
1607805390000|2020-12-12 20:36:30|5324.69|5286.69|5327.06|5289.06|5327.06|5289.06|5324.69|5286.69|10
1607805400000|2020-12-12 20:36:40|5327.09|5289.09|5328.78|5290.78|5328.78|5290.78|5327.09|5289.09|10
1607805410000|2020-12-12 20:36:50|5328.79|5290.79|5327.73|5289.73|5328.92|5290.92|5327.73|5289.73|9
1607805420000|2020-12-12 20:37:00|5327.18|5289.18|5330.3|5292.3|5330.3|5292.3|5327.1|5289.1|10
1607805430000|2020-12-12 20:37:10|5330.32|5292.32|5331.62|5293.62|5331.62|5293.62|5330.32|5292.32|10
1607805440000|2020-12-12 20:37:20|5331.72|5293.72|5333.43|5295.43|5333.43|5295.43|5331.72|5293.72|9
1607805450000|2020-12-12 20:37:30|5334.11|5296.11|5331.71|5293.71|5334.39|5296.39|5331.71|5293.71|10
1607805460000|2020-12-12 20:37:40|5330.8|5292.8|5329.62|5291.62|5330.8|5292.8|5329.62|5291.62|9
1607805470000|2020-12-12 20:37:50|5329.27|5291.27|5328.01|5290.01|5329.27|5291.27|5328.01|5290.01|9
1607805480000|2020-12-12 20:38:00|5327.24|5289.24|5326.53|5288.53|5327.33|5289.33|5326.53|5288.53|10
1607805490000|2020-12-12 20:38:10|5326.46|5288.46|5325.88|5287.88|5326.62|5288.62|5325.88|5287.88|10
1607805500000|2020-12-12 20:38:20|5325.71|5287.71|5325.29|5287.29|5325.71|5287.71|5324.9|5286.9|10
1607805510000|2020-12-12 20:38:30|5324.87|5286.87|5324.57|5286.57|5325.22|5287.22|5324.56|5286.56|10
1607805520000|2020-12-12 20:38:40|5324.46|5286.46|5321.7|5283.7|5324.46|5286.46|5321.7|5283.7|10
1607805530000|2020-12-12 20:38:50|5321.67|5283.67|5322.8|5284.8|5323.1|5285.1|5321.57|5283.57|9
1607805540000|2020-12-12 20:39:00|5322.7|5284.7|5321.13|5283.13|5322.7|5284.7|5321.13|5283.13|9
1607805550000|2020-12-12 20:39:10|5320.84|5282.84|5316.4|5278.4|5320.84|5282.84|5316.4|5278.4|10
1607805560000|2020-12-12 20:39:20|5316.21|5278.21|5315.52|5277.52|5316.3|5278.3|5315.07|5277.07|10
1607805570000|2020-12-12 20:39:30|5315.8|5277.8|5318.93|5280.93|5318.99|5280.99|5315.8|5277.8|10
1607805580000|2020-12-12 20:39:40|5319.75|5281.75|5318.53|5280.53|5319.76|5281.76|5318.53|5280.53|10
1607805590000|2020-12-12 20:39:50|5318.75|5280.75|5317.33|5279.33|5319.08|5281.08|5317.33|5279.33|10
1607805600000|2020-12-12 20:40:00|5317.09|5279.09|5313.93|5275.93|5317.09|5279.09|5313.93|5275.93|9
1607805610000|2020-12-12 20:40:10|5312.66|5274.66|5312.3|5274.3|5312.66|5274.66|5311.17|5273.17|10
1607805620000|2020-12-12 20:40:20|5312.24|5274.24|5311.74|5273.74|5312.96|5274.96|5311.69|5273.69|10
1607805630000|2020-12-12 20:40:30|5311.77|5273.77|5314.25|5276.25|5314.25|5276.25|5311.77|5273.77|10
1607805640000|2020-12-12 20:40:40|5314.55|5276.55|5316.17|5278.17|5316.2|5278.2|5314.55|5276.55|9
1607805650000|2020-12-12 20:40:50|5316.73|5278.73|5318.2|5280.2|5318.29|5280.29|5316.73|5278.73|10
1607805660000|2020-12-12 20:41:00|5318.35|5280.35|5317.76|5279.76|5318.48|5280.48|5317.76|5279.76|10
1607805670000|2020-12-12 20:41:10|5317.7|5279.7|5317.63|5279.63|5318.01|5280.01|5317.63|5279.63|9
1607805680000|2020-12-12 20:41:20|5317.39|5279.39|5315.43|5277.43|5317.39|5279.39|5315.43|5277.43|10
1607805690000|2020-12-12 20:41:30|5315.23|5277.23|5315.35|5277.35|5315.38|5277.38|5315.21|5277.21|9
1607805700000|2020-12-12 20:41:40|5315.68|5277.68|5316.51|5278.51|5316.96|5278.96|5315.68|5277.68|10
1607805710000|2020-12-12 20:41:50|5316.48|5278.48|5316.45|5278.45|5316.85|5278.85|5316.33|5278.33|10
1607805720000|2020-12-12 20:42:00|5316.29|5278.29|5314.37|5276.37|5316.34|5278.34|5314.37|5276.37|10
1607805730000|2020-12-12 20:42:10|5313.91|5275.91|5313.6|5275.6|5314.06|5276.06|5313.41|5275.41|10
1607805740000|2020-12-12 20:42:20|5313.57|5275.57|5314.87|5276.87|5314.87|5276.87|5313.52|5275.52|10
1607805750000|2020-12-12 20:42:30|5315.01|5277.01|5316.32|5278.32|5316.32|5278.32|5314.97|5276.97|10
1607805760000|2020-12-12 20:42:40|5316.65|5278.65|5318.05|5280.05|5318.21|5280.21|5316.64|5278.64|10
1607805770000|2020-12-12 20:42:50|5317.8|5279.8|5317.47|5279.47|5318.19|5280.19|5317.47|5279.47|9
1607805780000|2020-12-12 20:43:00|5317.42|5279.42|5316|5278|5317.77|5279.77|5316|5278|9
1607805790000|2020-12-12 20:43:10|5316.14|5278.14|5313.67|5275.67|5316.14|5278.14|5313.67|5275.67|10
1607805800000|2020-12-12 20:43:20|5312.5|5274.5|5314.02|5276.02|5314.02|5276.02|5312.5|5274.5|10
1607805810000|2020-12-12 20:43:30|5314.27|5276.27|5314.67|5276.67|5315.06|5277.06|5314.27|5276.27|10
1607805820000|2020-12-12 20:43:40|5314.5|5276.5|5314.46|5276.46|5314.65|5276.65|5314.43|5276.43|10
1607805830000|2020-12-12 20:43:50|5314.52|5276.52|5314.61|5276.61|5314.89|5276.89|5314.51|5276.51|10
1607805840000|2020-12-12 20:44:00|5314.53|5276.53|5314.1|5276.1|5314.57|5276.57|5314.04|5276.04|10
1607805850000|2020-12-12 20:44:10|5313.73|5275.73|5313.83|5275.83|5313.9|5275.9|5313.68|5275.68|10
1607805860000|2020-12-12 20:44:20|5313.86|5275.86|5313.68|5275.68|5314.47|5276.47|5313.68|5275.68|10
1607805870000|2020-12-12 20:44:30|5313.8|5275.8|5314.01|5276.01|5314.01|5276.01|5313.46|5275.46|10
1607805880000|2020-12-12 20:44:40|5314.27|5276.27|5315.54|5277.54|5315.65|5277.65|5313.58|5275.58|10
1607805890000|2020-12-12 20:44:50|5315.89|5277.89|5315.98|5277.98|5316.17|5278.17|5315.74|5277.74|9
1607805900000|2020-12-12 20:45:00|5315.96|5277.96|5315.33|5277.33|5315.96|5277.96|5315.33|5277.33|10
1607805910000|2020-12-12 20:45:10|5315.32|5277.32|5313.9|5275.9|5315.33|5277.33|5313.9|5275.9|10
1607805920000|2020-12-12 20:45:20|5314.07|5276.07|5313.92|5275.92|5314.07|5276.07|5313.66|5275.66|9
1607805930000|2020-12-12 20:45:30|5313.96|5275.96|5313.65|5275.65|5313.96|5275.96|5313.65|5275.65|9
1607805940000|2020-12-12 20:45:40|5313.32|5275.32|5312.17|5274.17|5313.32|5275.32|5312.17|5274.17|10
1607805950000|2020-12-12 20:45:50|5312.3|5274.3|5311.62|5273.62|5312.3|5274.3|5311.57|5273.57|8
1607805960000|2020-12-12 20:46:00|5311.19|5273.19|5308.31|5270.31|5311.19|5273.19|5308.31|5270.31|10
1607805970000|2020-12-12 20:46:10|5308.86|5270.86|5306.82|5268.82|5308.86|5270.86|5306.82|5268.82|10
1607805980000|2020-12-12 20:46:20|5307.78|5269.78|5309.16|5271.16|5309.36|5271.36|5307.78|5269.78|9
1607805990000|2020-12-12 20:46:30|5309.04|5271.04|5309.74|5271.74|5309.81|5271.81|5309.04|5271.04|10
1607806000000|2020-12-12 20:46:40|5309.82|5271.82|5309.6|5271.6|5310.08|5272.08|5309.6|5271.6|8
1607806010000|2020-12-12 20:46:50|5309.57|5271.57|5306.31|5268.31|5309.6|5271.6|5306.31|5268.31|10
1607806020000|2020-12-12 20:47:00|5306.4|5268.4|5303.76|5265.76|5306.4|5268.4|5303.76|5265.76|10
1607806030000|2020-12-12 20:47:10|5303.88|5265.88|5303.65|5265.65|5304.02|5266.02|5303.65|5265.65|9
1607806040000|2020-12-12 20:47:20|5303.5|5265.5|5305.39|5267.39|5305.39|5267.39|5303.4|5265.4|10
1607806050000|2020-12-12 20:47:30|5305.37|5267.37|5306.6|5268.6|5306.6|5268.6|5305.37|5267.37|10
1607806060000|2020-12-12 20:47:40|5306.59|5268.59|5307.86|5269.86|5307.86|5269.86|5306.59|5268.59|10
1607806070000|2020-12-12 20:47:50|5308.19|5270.19|5308.54|5270.54|5308.54|5270.54|5308.09|5270.09|9
1607806080000|2020-12-12 20:48:00|5308.52|5270.52|5308.42|5270.42|5308.83|5270.83|5308.42|5270.42|10
1607806090000|2020-12-12 20:48:10|5308.48|5270.48|5309.17|5271.17|5309.17|5271.17|5308.48|5270.48|9
1607806100000|2020-12-12 20:48:20|5309.18|5271.18|5309.82|5271.82|5309.82|5271.82|5309.18|5271.18|10
1607806110000|2020-12-12 20:48:30|5309.8|5271.8|5309.43|5271.43|5309.8|5271.8|5309.41|5271.41|9
1607806120000|2020-12-12 20:48:40|5309.23|5271.23|5309.48|5271.48|5309.61|5271.61|5309.16|5271.16|10
1607806130000|2020-12-12 20:48:50|5309.29|5271.29|5309.44|5271.44|5309.45|5271.45|5309.26|5271.26|8
1607806140000|2020-12-12 20:49:00|5309.43|5271.43|5309.75|5271.75|5309.9|5271.9|5309.29|5271.29|10
1607806150000|2020-12-12 20:49:10|5309.71|5271.71|5309.52|5271.52|5309.87|5271.87|5309.52|5271.52|9
1607806160000|2020-12-12 20:49:20|5309.41|5271.41|5309|5271|5309.41|5271.41|5308.94|5270.94|9
1607806170000|2020-12-12 20:49:30|5309.38|5271.38|5308.92|5270.92|5309.38|5271.38|5308.88|5270.88|10
1607806180000|2020-12-12 20:49:40|5309.07|5271.07|5308.09|5270.09|5309.07|5271.07|5308.09|5270.09|9
1607806190000|2020-12-12 20:49:50|5307.87|5269.87|5307.38|5269.38|5308.02|5270.02|5307.38|5269.38|10
1607806200000|2020-12-12 20:50:00|5307.39|5269.39|5307.09|5269.09|5307.39|5269.39|5307.09|5269.09|9
1607806210000|2020-12-12 20:50:10|5307.08|5269.08|5307.42|5269.42|5307.42|5269.42|5306.75|5268.75|8
1607806220000|2020-12-12 20:50:20|5308.12|5270.12|5310.02|5272.02|5310.02|5272.02|5308.12|5270.12|8
1607806230000|2020-12-12 20:50:30|5310.21|5272.21|5313.28|5275.28|5313.28|5275.28|5310.21|5272.21|10
1607806240000|2020-12-12 20:50:40|5313.22|5275.22|5311.54|5273.54|5313.34|5275.34|5311.54|5273.54|10
1607806250000|2020-12-12 20:50:50|5311.77|5273.77|5312.18|5274.18|5312.88|5274.88|5311.74|5273.74|10
1607806260000|2020-12-12 20:51:00|5312.23|5274.23|5311.59|5273.59|5312.23|5274.23|5311.31|5273.31|9
1607806270000|2020-12-12 20:51:10|5311.62|5273.62|5311.64|5273.64|5311.71|5273.71|5311.58|5273.58|9
1607806280000|2020-12-12 20:51:20|5311.6|5273.6|5311.1|5273.1|5311.6|5273.6|5310.69|5272.69|10
1607806290000|2020-12-12 20:51:30|5311.43|5273.43|5312.07|5274.07|5312.07|5274.07|5311.43|5273.43|10
1607806300000|2020-12-12 20:51:40|5311.96|5273.96|5311.44|5273.44|5311.96|5273.96|5311.41|5273.41|10
1607806310000|2020-12-12 20:51:50|5311.43|5273.43|5311.23|5273.23|5311.43|5273.43|5311.12|5273.12|9
1607806320000|2020-12-12 20:52:00|5311.21|5273.21|5312.08|5274.08|5312.08|5274.08|5311.14|5273.14|10
1607806330000|2020-12-12 20:52:10|5312.07|5274.07|5312.46|5274.46|5312.58|5274.58|5312|5274|10
1607806340000|2020-12-12 20:52:20|5312.41|5274.41|5311.78|5273.78|5312.44|5274.44|5311.77|5273.77|9
1607806350000|2020-12-12 20:52:30|5311.63|5273.63|5311.73|5273.73|5311.73|5273.73|5311.58|5273.58|10
1607806360000|2020-12-12 20:52:40|5311.72|5273.72|5311.68|5273.68|5311.79|5273.79|5311.68|5273.68|7
1607806370000|2020-12-12 20:52:50|5311.72|5273.72|5311.62|5273.62|5311.72|5273.72|5311.45|5273.45|10
1607806380000|2020-12-12 20:53:00|5311.36|5273.36|5310.95|5272.95|5311.36|5273.36|5310.89|5272.89|8
1607806390000|2020-12-12 20:53:10|5310.93|5272.93|5309.81|5271.81|5310.93|5272.93|5309.81|5271.81|9
1607806400000|2020-12-12 20:53:20|5309.77|5271.77|5309.45|5271.45|5309.83|5271.83|5309.45|5271.45|10
1607806410000|2020-12-12 20:53:30|5308.99|5270.99|5308.48|5270.48|5309.01|5271.01|5308.46|5270.46|10
1607806420000|2020-12-12 20:53:40|5308.55|5270.55|5308.35|5270.35|5308.65|5270.65|5308.29|5270.29|10
1607806430000|2020-12-12 20:53:50|5308.36|5270.36|5306.82|5268.82|5308.36|5270.36|5306.82|5268.82|10
1607806440000|2020-12-12 20:54:00|5306.5|5268.5|5305.12|5267.12|5306.5|5268.5|5305.12|5267.12|8
1607806450000|2020-12-12 20:54:10|5304.69|5266.69|5303.95|5265.95|5304.69|5266.69|5303.95|5265.95|10
1607806460000|2020-12-12 20:54:20|5304.06|5266.06|5304.72|5266.72|5304.72|5266.72|5304.06|5266.06|10
1607806470000|2020-12-12 20:54:30|5304.73|5266.73|5305.6|5267.6|5305.71|5267.71|5304.73|5266.73|10
1607806480000|2020-12-12 20:54:40|5305.7|5267.7|5306.43|5268.43|5306.43|5268.43|5305.7|5267.7|9
1607806490000|2020-12-12 20:54:50|5306.37|5268.37|5306.37|5268.37|5306.68|5268.68|5306.27|5268.27|10
1607806500000|2020-12-12 20:55:00|5306.28|5268.28|5305.55|5267.55|5306.28|5268.28|5305.51|5267.51|10
1607806510000|2020-12-12 20:55:10|5305.43|5267.43|5304.89|5266.89|5305.43|5267.43|5304.89|5266.89|10
1607806520000|2020-12-12 20:55:20|5304.69|5266.69|5305.12|5267.12|5305.12|5267.12|5304.69|5266.69|10
1607806530000|2020-12-12 20:55:30|5305.17|5267.17|5305.55|5267.55|5305.55|5267.55|5305.14|5267.14|9
1607806540000|2020-12-12 20:55:40|5305.53|5267.53|5306.02|5268.02|5306.02|5268.02|5305.53|5267.53|8
1607806550000|2020-12-12 20:55:50|5306|5268|5306.51|5268.51|5306.51|5268.51|5306|5268|9
1607806560000|2020-12-12 20:56:00|5306.69|5268.69|5307.78|5269.78|5307.92|5269.92|5306.69|5268.69|10
1607806570000|2020-12-12 20:56:10|5307.92|5269.92|5308.38|5270.38|5308.38|5270.38|5307.92|5269.92|9
1607806580000|2020-12-12 20:56:20|5308.46|5270.46|5307.97|5269.97|5308.85|5270.85|5307.76|5269.76|8
1607806590000|2020-12-12 20:56:30|5308.88|5270.88|5308.73|5270.73|5309.01|5271.01|5308.72|5270.72|8
1607806600000|2020-12-12 20:56:40|5308.78|5270.78|5309.12|5271.12|5309.18|5271.18|5308.75|5270.75|8
1607806610000|2020-12-12 20:56:50|5309.17|5271.17|5309.09|5271.09|5309.39|5271.39|5309.06|5271.06|10
1607806620000|2020-12-12 20:57:00|5309.14|5271.14|5309.06|5271.06|5309.14|5271.14|5309.03|5271.03|8
1607806630000|2020-12-12 20:57:10|5309.05|5271.05|5309.14|5271.14|5309.14|5271.14|5308.82|5270.82|9
1607806640000|2020-12-12 20:57:20|5309.11|5271.11|5308.2|5270.2|5309.23|5271.23|5308.2|5270.2|10
1607806650000|2020-12-12 20:57:30|5308.03|5270.03|5307.27|5269.27|5308.09|5270.09|5307.27|5269.27|9
1607806660000|2020-12-12 20:57:40|5307.3|5269.3|5306.5|5268.5|5307.3|5269.3|5306.5|5268.5|9
1607806670000|2020-12-12 20:57:50|5306.18|5268.18|5305.17|5267.17|5306.2|5268.2|5305.17|5267.17|10
1607806680000|2020-12-12 20:58:00|5304.98|5266.98|5304.66|5266.66|5304.98|5266.98|5304.46|5266.46|10
1607806690000|2020-12-12 20:58:10|5304.75|5266.75|5304.84|5266.84|5304.84|5266.84|5304.6|5266.6|8
1607806700000|2020-12-12 20:58:20|5304.75|5266.75|5305.2|5267.2|5305.2|5267.2|5304.64|5266.64|10
1607806710000|2020-12-12 20:58:30|5305.38|5267.38|5306.55|5268.55|5306.55|5268.55|5305.38|5267.38|10
1607806720000|2020-12-12 20:58:40|5306.63|5268.63|5307.18|5269.18|5307.18|5269.18|5306.61|5268.61|10
1607806730000|2020-12-12 20:58:50|5307.56|5269.56|5307.89|5269.89|5307.89|5269.89|5307.55|5269.55|9
1607806740000|2020-12-12 20:59:00|5307.83|5269.83|5308.31|5270.31|5308.56|5270.56|5307.83|5269.83|10
1607806750000|2020-12-12 20:59:10|5308.49|5270.49|5309.4|5271.4|5309.4|5271.4|5308.49|5270.49|10
1607806760000|2020-12-12 20:59:20|5309.43|5271.43|5309.67|5271.67|5309.73|5271.73|5309.28|5271.28|10
1607806770000|2020-12-12 20:59:30|5309.68|5271.68|5310.23|5272.23|5310.23|5272.23|5309.68|5271.68|10
1607806780000|2020-12-12 20:59:40|5310.09|5272.09|5309.11|5271.11|5310.13|5272.13|5309.08|5271.08|9
1607806790000|2020-12-12 20:59:50|5309.12|5271.12|5310.74|5272.74|5310.74|5272.74|5309.08|5271.08|10
1607806800000|2020-12-12 21:00:00|5310.84|5272.84|5310.52|5272.52|5311.01|5273.01|5310.52|5272.52|10
1607806810000|2020-12-12 21:00:10|5310.48|5272.48|5309.81|5271.81|5310.48|5272.48|5309.81|5271.81|10
1607806820000|2020-12-12 21:00:20|5309.97|5271.97|5310.18|5272.18|5310.2|5272.2|5309.93|5271.93|9
1607806830000|2020-12-12 21:00:30|5310.22|5272.22|5311.02|5273.02|5311.02|5273.02|5310.22|5272.22|9
1607806840000|2020-12-12 21:00:40|5311.04|5273.04|5310.62|5272.62|5311.04|5273.04|5310.53|5272.53|9
1607806850000|2020-12-12 21:00:50|5310.77|5272.77|5310.09|5272.09|5310.94|5272.94|5309.92|5271.92|10
1607806860000|2020-12-12 21:01:00|5310.3|5272.3|5308.63|5270.63|5310.3|5272.3|5308.63|5270.63|10
1607806870000|2020-12-12 21:01:10|5308.6|5270.6|5308.11|5270.11|5309.02|5271.02|5308.11|5270.11|10
1607806880000|2020-12-12 21:01:20|5307.93|5269.93|5307.43|5269.43|5307.93|5269.93|5307|5269|10
1607806890000|2020-12-12 21:01:30|5307.57|5269.57|5309.29|5271.29|5309.29|5271.29|5307.57|5269.57|9
1607806900000|2020-12-12 21:01:40|5309.39|5271.39|5311.39|5273.39|5311.39|5273.39|5309.39|5271.39|10
1607806910000|2020-12-12 21:01:50|5311.26|5273.26|5312.69|5274.69|5312.69|5274.69|5311.26|5273.26|10
1607806920000|2020-12-12 21:02:00|5312.75|5274.75|5314.06|5276.06|5314.06|5276.06|5312.75|5274.75|10
1607806930000|2020-12-12 21:02:10|5314.11|5276.11|5315.86|5277.86|5315.86|5277.86|5314.11|5276.11|10
1607806940000|2020-12-12 21:02:20|5315.92|5277.92|5317.27|5279.27|5317.27|5279.27|5315.92|5277.92|10
1607806950000|2020-12-12 21:02:30|5317.49|5279.49|5318.28|5280.28|5318.28|5280.28|5317.49|5279.49|10
1607806960000|2020-12-12 21:02:40|5318.71|5280.71|5320.3|5282.3|5320.32|5282.32|5318.71|5280.71|9
1607806970000|2020-12-12 21:02:50|5320.45|5282.45|5320.78|5282.78|5321.01|5283.01|5320.43|5282.43|9
1607806980000|2020-12-12 21:03:00|5320.77|5282.77|5322.5|5284.5|5322.5|5284.5|5320.71|5282.71|10
1607806990000|2020-12-12 21:03:10|5322.51|5284.51|5325.95|5287.95|5326.02|5288.02|5322.51|5284.51|10
1607807000000|2020-12-12 21:03:20|5325.84|5287.84|5324.48|5286.48|5326.09|5288.09|5324.48|5286.48|10
1607807010000|2020-12-12 21:03:30|5324.51|5286.51|5325.99|5287.99|5326.25|5288.25|5324.51|5286.51|10
1607807020000|2020-12-12 21:03:40|5326.03|5288.03|5325.44|5287.44|5326.03|5288.03|5325.44|5287.44|9
1607807030000|2020-12-12 21:03:50|5325.41|5287.41|5325.46|5287.46|5325.57|5287.57|5325.22|5287.22|9
1607807040000|2020-12-12 21:04:00|5325.51|5287.51|5326.05|5288.05|5326.24|5288.24|5325.51|5287.51|10
1607807050000|2020-12-12 21:04:10|5325.84|5287.84|5325.32|5287.32|5325.84|5287.84|5325.02|5287.02|10
1607807060000|2020-12-12 21:04:20|5325.31|5287.31|5324.72|5286.72|5325.31|5287.31|5324.57|5286.57|10
1607807070000|2020-12-12 21:04:30|5324.75|5286.75|5326.26|5288.26|5326.27|5288.27|5324.75|5286.75|10
1607807080000|2020-12-12 21:04:40|5326.21|5288.21|5326.78|5288.78|5326.83|5288.83|5326.21|5288.21|10
1607807090000|2020-12-12 21:04:50|5326.85|5288.85|5327.38|5289.38|5327.38|5289.38|5326.69|5288.69|10
1607807100000|2020-12-12 21:05:00|5327.25|5289.25|5326.95|5288.95|5327.25|5289.25|5326.84|5288.84|10
1607807110000|2020-12-12 21:05:10|5326.9|5288.9|5326.16|5288.16|5327.19|5289.19|5326.16|5288.16|10
1607807120000|2020-12-12 21:05:20|5326.06|5288.06|5325.84|5287.84|5326.16|5288.16|5325.84|5287.84|10
1607807130000|2020-12-12 21:05:30|5326.09|5288.09|5326.18|5288.18|5326.47|5288.47|5326.09|5288.09|8
1607807140000|2020-12-12 21:05:40|5326.37|5288.37|5325.98|5287.98|5326.41|5288.41|5325.98|5287.98|10
1607807150000|2020-12-12 21:05:50|5325.89|5287.89|5323.29|5285.29|5325.92|5287.92|5323.29|5285.29|10
1607807160000|2020-12-12 21:06:00|5323.43|5285.43|5321.83|5283.83|5323.43|5285.43|5321.83|5283.83|9
1607807170000|2020-12-12 21:06:10|5321.81|5283.81|5321.28|5283.28|5321.81|5283.81|5321.13|5283.13|10
1607807180000|2020-12-12 21:06:20|5321.29|5283.29|5321.38|5283.38|5321.63|5283.63|5321.29|5283.29|10
1607807190000|2020-12-12 21:06:30|5321.34|5283.34|5319.85|5281.85|5321.34|5283.34|5319.85|5281.85|10
1607807200000|2020-12-12 21:06:40|5319.91|5281.91|5319|5281|5319.91|5281.91|5319|5281|9
1607807210000|2020-12-12 21:06:50|5319.01|5281.01|5319.84|5281.84|5319.84|5281.84|5319.01|5281.01|9
1607807220000|2020-12-12 21:07:00|5319.7|5281.7|5321.27|5283.27|5321.27|5283.27|5319.7|5281.7|10
1607807230000|2020-12-12 21:07:10|5321.36|5283.36|5323.62|5285.62|5323.62|5285.62|5321.36|5283.36|10
1607807240000|2020-12-12 21:07:20|5323.7|5285.7|5323.61|5285.61|5323.7|5285.7|5323.23|5285.23|10
1607807250000|2020-12-12 21:07:30|5323.63|5285.63|5323.19|5285.19|5323.63|5285.63|5323.1|5285.1|10
1607807260000|2020-12-12 21:07:40|5323.23|5285.23|5322.66|5284.66|5323.23|5285.23|5322.66|5284.66|9
1607807270000|2020-12-12 21:07:50|5322.59|5284.59|5322.11|5284.11|5322.6|5284.6|5322.11|5284.11|9
1607807280000|2020-12-12 21:08:00|5322.21|5284.21|5322.84|5284.84|5322.84|5284.84|5322.21|5284.21|9
1607807290000|2020-12-12 21:08:10|5323.13|5285.13|5324.42|5286.42|5324.42|5286.42|5323.13|5285.13|10
1607807300000|2020-12-12 21:08:20|5324.54|5286.54|5325.52|5287.52|5325.52|5287.52|5324.54|5286.54|9
1607807310000|2020-12-12 21:08:30|5325.39|5287.39|5324.23|5286.23|5325.95|5287.95|5324.23|5286.23|9
1607807320000|2020-12-12 21:08:40|5324.24|5286.24|5326.16|5288.16|5326.16|5288.16|5324.24|5286.24|10
1607807330000|2020-12-12 21:08:50|5326.19|5288.19|5325.59|5287.59|5326.26|5288.26|5325.59|5287.59|10
1607807340000|2020-12-12 21:09:00|5325.48|5287.48|5325.2|5287.2|5325.48|5287.48|5325.07|5287.07|10
1607807350000|2020-12-12 21:09:10|5325.18|5287.18|5324.42|5286.42|5325.18|5287.18|5324.42|5286.42|10
1607807360000|2020-12-12 21:09:20|5324.28|5286.28|5321.4|5283.4|5324.28|5286.28|5321.4|5283.4|10
1607807370000|2020-12-12 21:09:30|5321.07|5283.07|5320.46|5282.46|5321.28|5283.28|5320.25|5282.25|10
1607807380000|2020-12-12 21:09:40|5320.48|5282.48|5320.79|5282.79|5320.79|5282.79|5320.12|5282.12|10
1607807390000|2020-12-12 21:09:50|5320.81|5282.81|5321.31|5283.31|5321.33|5283.33|5320.81|5282.81|10
1607807400000|2020-12-12 21:10:00|5321.21|5283.21|5321.2|5283.2|5321.37|5283.37|5320.95|5282.95|10
1607807410000|2020-12-12 21:10:10|5321.26|5283.26|5322.26|5284.26|5322.26|5284.26|5321.24|5283.24|9
1607807420000|2020-12-12 21:10:20|5322.28|5284.28|5322.83|5284.83|5323.02|5285.02|5322.17|5284.17|10
1607807430000|2020-12-12 21:10:30|5324.4|5286.4|5326.54|5288.54|5326.54|5288.54|5324.4|5286.4|10
1607807440000|2020-12-12 21:10:40|5326.53|5288.53|5327.11|5289.11|5327.11|5289.11|5326.53|5288.53|10
1607807450000|2020-12-12 21:10:50|5327.08|5289.08|5327.55|5289.55|5327.55|5289.55|5327.08|5289.08|10
1607807460000|2020-12-12 21:11:00|5327.66|5289.66|5327.93|5289.93|5327.97|5289.97|5327.58|5289.58|9
1607807470000|2020-12-12 21:11:10|5328.13|5290.13|5329.75|5291.75|5329.75|5291.75|5328.13|5290.13|10
1607807480000|2020-12-12 21:11:20|5329.92|5291.92|5329.03|5291.03|5329.96|5291.96|5329.03|5291.03|10
1607807490000|2020-12-12 21:11:30|5329.1|5291.1|5328.01|5290.01|5329.1|5291.1|5327.95|5289.95|9
1607807500000|2020-12-12 21:11:40|5327.91|5289.91|5328.73|5290.73|5328.73|5290.73|5327.79|5289.79|9
1607807510000|2020-12-12 21:11:50|5327.32|5289.32|5328.4|5290.4|5329.06|5291.06|5327.32|5289.32|10
1607807520000|2020-12-12 21:12:00|5328.33|5290.33|5328.93|5290.93|5328.93|5290.93|5328.33|5290.33|9
1607807530000|2020-12-12 21:12:10|5329.09|5291.09|5329.04|5291.04|5329.09|5291.09|5328.75|5290.75|9
1607807540000|2020-12-12 21:12:20|5329.09|5291.09|5328.79|5290.79|5329.11|5291.11|5328.76|5290.76|9
1607807550000|2020-12-12 21:12:30|5328.74|5290.74|5327.79|5289.79|5328.74|5290.74|5327.71|5289.71|9
1607807560000|2020-12-12 21:12:40|5327.65|5289.65|5327.4|5289.4|5327.89|5289.89|5327.4|5289.4|10
1607807570000|2020-12-12 21:12:50|5327.51|5289.51|5328.35|5290.35|5328.35|5290.35|5327.51|5289.51|9
1607807580000|2020-12-12 21:13:00|5328.58|5290.58|5327.78|5289.78|5328.7|5290.7|5327.78|5289.78|10
1607807590000|2020-12-12 21:13:10|5327.79|5289.79|5326.44|5288.44|5327.85|5289.85|5326.27|5288.27|10
1607807600000|2020-12-12 21:13:20|5326.24|5288.24|5328.06|5290.06|5328.06|5290.06|5326.24|5288.24|10
1607807610000|2020-12-12 21:13:30|5328.02|5290.02|5329.85|5291.85|5329.85|5291.85|5328.02|5290.02|10
1607807620000|2020-12-12 21:13:40|5330.04|5292.04|5329.3|5291.3|5330.46|5292.46|5329.3|5291.3|9
1607807630000|2020-12-12 21:13:50|5329.13|5291.13|5327.74|5289.74|5329.13|5291.13|5327.74|5289.74|9
1607807640000|2020-12-12 21:14:00|5327.99|5289.99|5327.94|5289.94|5328.09|5290.09|5327.8|5289.8|10
1607807650000|2020-12-12 21:14:10|5327.87|5289.87|5327.19|5289.19|5327.95|5289.95|5327.15|5289.15|9
1607807660000|2020-12-12 21:14:20|5326.67|5288.67|5325.42|5287.42|5326.67|5288.67|5325.42|5287.42|10
1607807670000|2020-12-12 21:14:30|5325.21|5287.21|5323.93|5285.93|5325.24|5287.24|5323.93|5285.93|10
1607807680000|2020-12-12 21:14:40|5323.86|5285.86|5322.92|5284.92|5323.87|5285.87|5322.92|5284.92|10
1607807690000|2020-12-12 21:14:50|5323.13|5285.13|5322.54|5284.54|5323.13|5285.13|5322.54|5284.54|10
1607807700000|2020-12-12 21:15:00|5322.51|5284.51|5322.15|5284.15|5322.52|5284.52|5321.94|5283.94|7
1607807710000|2020-12-12 21:15:10|5322.19|5284.19|5322.86|5284.86|5322.86|5284.86|5322.19|5284.19|8
1607807720000|2020-12-12 21:15:20|5323.11|5285.11|5323.78|5285.78|5323.78|5285.78|5323.03|5285.03|10
1607807730000|2020-12-12 21:15:30|5323.92|5285.92|5324.7|5286.7|5324.7|5286.7|5322.99|5284.99|10
1607807740000|2020-12-12 21:15:40|5324.73|5286.73|5324.92|5286.92|5324.99|5286.99|5324.73|5286.73|10
1607807750000|2020-12-12 21:15:50|5324.89|5286.89|5325.29|5287.29|5325.29|5287.29|5324.71|5286.71|10
1607807760000|2020-12-12 21:16:00|5325.42|5287.42|5325.54|5287.54|5325.58|5287.58|5325.36|5287.36|10
1607807770000|2020-12-12 21:16:10|5325.6|5287.6|5325.96|5287.96|5326.06|5288.06|5325.51|5287.51|10
1607807780000|2020-12-12 21:16:20|5326.09|5288.09|5326.49|5288.49|5326.53|5288.53|5326.09|5288.09|9
1607807790000|2020-12-12 21:16:30|5326.5|5288.5|5326.25|5288.25|5326.5|5288.5|5325.99|5287.99|10
1607807800000|2020-12-12 21:16:40|5326.49|5288.49|5326.68|5288.68|5326.71|5288.71|5326.42|5288.42|10
1607807810000|2020-12-12 21:16:50|5326.96|5288.96|5326.75|5288.75|5326.96|5288.96|5326.57|5288.57|10
1607807820000|2020-12-12 21:17:00|5326.72|5288.72|5326.74|5288.74|5326.95|5288.95|5326.64|5288.64|10
1607807830000|2020-12-12 21:17:10|5326.72|5288.72|5327.37|5289.37|5327.37|5289.37|5326.72|5288.72|8
1607807840000|2020-12-12 21:17:20|5327.25|5289.25|5326.61|5288.61|5327.25|5289.25|5326.51|5288.51|10
1607807850000|2020-12-12 21:17:30|5326.62|5288.62|5326.59|5288.59|5326.76|5288.76|5326.59|5288.59|10
1607807860000|2020-12-12 21:17:40|5326.58|5288.58|5326.4|5288.4|5326.58|5288.58|5326.3|5288.3|10
1607807870000|2020-12-12 21:17:50|5326.49|5288.49|5326.24|5288.24|5326.56|5288.56|5326.24|5288.24|9
1607807880000|2020-12-12 21:18:00|5326.28|5288.28|5327.11|5289.11|5327.11|5289.11|5326.28|5288.28|9
1607807890000|2020-12-12 21:18:10|5327.46|5289.46|5329.76|5291.76|5329.76|5291.76|5327.46|5289.46|10
1607807900000|2020-12-12 21:18:20|5330.15|5292.15|5330.39|5292.39|5330.92|5292.92|5330.15|5292.15|9
1607807910000|2020-12-12 21:18:30|5330.44|5292.44|5331.32|5293.32|5331.32|5293.32|5330.44|5292.44|10
1607807920000|2020-12-12 21:18:40|5331.35|5293.35|5331.94|5293.94|5331.94|5293.94|5331.18|5293.18|10
1607807930000|2020-12-12 21:18:50|5331.76|5293.76|5333.59|5295.59|5333.84|5295.84|5331.76|5293.76|10
1607807940000|2020-12-12 21:19:00|5333.73|5295.73|5333.25|5295.25|5333.73|5295.73|5333.25|5295.25|9
1607807950000|2020-12-12 21:19:10|5333.22|5295.22|5333.63|5295.63|5333.72|5295.72|5333.22|5295.22|10
1607807960000|2020-12-12 21:19:20|5333.45|5295.45|5329.08|5291.08|5333.45|5295.45|5329.08|5291.08|10
1607807970000|2020-12-12 21:19:30|5328.63|5290.63|5328.15|5290.15|5328.63|5290.63|5327.63|5289.63|10
1607807980000|2020-12-12 21:19:40|5327.81|5289.81|5327.69|5289.69|5327.95|5289.95|5327.68|5289.68|9
1607807990000|2020-12-12 21:19:50|5327.66|5289.66|5327.43|5289.43|5327.86|5289.86|5327.43|5289.43|10
1607808000000|2020-12-12 21:20:00|5327.35|5289.35|5327.04|5289.04|5327.66|5289.66|5327.04|5289.04|10
1607808010000|2020-12-12 21:20:10|5327.12|5289.12|5326.99|5288.99|5327.12|5289.12|5326.69|5288.69|9
1607808020000|2020-12-12 21:20:20|5326.95|5288.95|5327.71|5289.71|5327.77|5289.77|5326.95|5288.95|10
1607808030000|2020-12-12 21:20:30|5327.63|5289.63|5327.57|5289.57|5327.76|5289.76|5327.47|5289.47|9
1607808040000|2020-12-12 21:20:40|5327.58|5289.58|5327.34|5289.34|5327.58|5289.58|5327.26|5289.26|7
1607808050000|2020-12-12 21:20:50|5327.24|5289.24|5327.01|5289.01|5327.24|5289.24|5327|5289|8
1607808060000|2020-12-12 21:21:00|5327|5289|5326.45|5288.45|5327|5289|5326.41|5288.41|9
1607808070000|2020-12-12 21:21:10|5326.46|5288.46|5326.43|5288.43|5326.67|5288.67|5325.38|5287.38|10
1607808080000|2020-12-12 21:21:20|5326.41|5288.41|5326.46|5288.46|5326.46|5288.46|5326.2|5288.2|10
1607808090000|2020-12-12 21:21:30|5326.52|5288.52|5326.56|5288.56|5326.66|5288.66|5326.52|5288.52|10
1607808100000|2020-12-12 21:21:40|5326.73|5288.73|5326.72|5288.72|5326.79|5288.79|5326.59|5288.59|9
1607808110000|2020-12-12 21:21:50|5326.68|5288.68|5326.6|5288.6|5326.88|5288.88|5326.59|5288.59|9
1607808120000|2020-12-12 21:22:00|5326.53|5288.53|5325.09|5287.09|5326.53|5288.53|5325.03|5287.03|10
1607808130000|2020-12-12 21:22:10|5324.94|5286.94|5324.3|5286.3|5324.94|5286.94|5324.11|5286.11|10
1607808140000|2020-12-12 21:22:20|5324.32|5286.32|5324.65|5286.65|5324.89|5286.89|5324.32|5286.32|8
1607808150000|2020-12-12 21:22:30|5324.67|5286.67|5325.19|5287.19|5325.19|5287.19|5324.67|5286.67|10
1607808160000|2020-12-12 21:22:40|5325.2|5287.2|5325.06|5287.06|5325.37|5287.37|5325.06|5287.06|7
1607808170000|2020-12-12 21:22:50|5325.07|5287.07|5325.22|5287.22|5325.22|5287.22|5324.94|5286.94|7
1607808180000|2020-12-12 21:23:00|5325.24|5287.24|5325.12|5287.12|5325.32|5287.32|5324.13|5286.13|10
1607808190000|2020-12-12 21:23:10|5325.23|5287.23|5325.32|5287.32|5325.32|5287.32|5325.12|5287.12|9
1607808200000|2020-12-12 21:23:20|5325.33|5287.33|5325.01|5287.01|5325.39|5287.39|5325.01|5287.01|10
1607808210000|2020-12-12 21:23:30|5325.05|5287.05|5324.96|5286.96|5325.05|5287.05|5324.87|5286.87|9
1607808220000|2020-12-12 21:23:40|5324.98|5286.98|5324.03|5286.03|5324.98|5286.98|5324.03|5286.03|10
1607808230000|2020-12-12 21:23:50|5324.11|5286.11|5323.73|5285.73|5324.11|5286.11|5323.73|5285.73|7
1607808240000|2020-12-12 21:24:00|5323.52|5285.52|5319.65|5281.65|5323.52|5285.52|5319.65|5281.65|10
1607808250000|2020-12-12 21:24:10|5320.23|5282.23|5321.56|5283.56|5321.62|5283.62|5320.23|5282.23|10
1607808260000|2020-12-12 21:24:20|5321.55|5283.55|5321.21|5283.21|5321.8|5283.8|5321.18|5283.18|10
1607808270000|2020-12-12 21:24:30|5321.22|5283.22|5322.07|5284.07|5322.07|5284.07|5321.22|5283.22|10
1607808280000|2020-12-12 21:24:40|5322.8|5284.8|5324.13|5286.13|5324.24|5286.24|5322.8|5284.8|10
1607808290000|2020-12-12 21:24:50|5323.91|5285.91|5323.24|5285.24|5323.91|5285.91|5323.21|5285.21|8
1607808300000|2020-12-12 21:25:00|5323.15|5285.15|5322.93|5284.93|5323.24|5285.24|5322.85|5284.85|10
1607808310000|2020-12-12 21:25:10|5322.89|5284.89|5323.43|5285.43|5323.81|5285.81|5322.89|5284.89|10
1607808320000|2020-12-12 21:25:20|5323.51|5285.51|5323.34|5285.34|5323.57|5285.57|5323.34|5285.34|8
1607808330000|2020-12-12 21:25:30|5323.26|5285.26|5323.18|5285.18|5323.44|5285.44|5323.18|5285.18|9
1607808340000|2020-12-12 21:25:40|5323.15|5285.15|5323.33|5285.33|5323.69|5285.69|5323.15|5285.15|10
1607808350000|2020-12-12 21:25:50|5323.26|5285.26|5321.75|5283.75|5323.37|5285.37|5321.75|5283.75|10
1607808360000|2020-12-12 21:26:00|5321.72|5283.72|5321.35|5283.35|5321.77|5283.77|5321.35|5283.35|9
1607808370000|2020-12-12 21:26:10|5321.3|5283.3|5321.09|5283.09|5321.3|5283.3|5321.09|5283.09|8
1607808380000|2020-12-12 21:26:20|5321.1|5283.1|5321|5283|5321.12|5283.12|5320.8|5282.8|9
1607808390000|2020-12-12 21:26:30|5320.86|5282.86|5320.95|5282.95|5321.03|5283.03|5320.8|5282.8|9
1607808400000|2020-12-12 21:26:40|5320.98|5282.98|5321.66|5283.66|5322.15|5284.15|5320.98|5282.98|10
1607808410000|2020-12-12 21:26:50|5322.68|5284.68|5322.31|5284.31|5322.78|5284.78|5322.31|5284.31|10
1607808420000|2020-12-12 21:27:00|5322.25|5284.25|5321.96|5283.96|5322.44|5284.44|5321.96|5283.96|9
1607808430000|2020-12-12 21:27:10|5321.83|5283.83|5321.21|5283.21|5321.83|5283.83|5321.21|5283.21|9
1607808440000|2020-12-12 21:27:20|5321.25|5283.25|5321.25|5283.25|5321.29|5283.29|5320.91|5282.91|10
1607808450000|2020-12-12 21:27:30|5321.42|5283.42|5322.74|5284.74|5322.74|5284.74|5321.42|5283.42|9
1607808460000|2020-12-12 21:27:40|5322.91|5284.91|5323.19|5285.19|5323.4|5285.4|5322.84|5284.84|10
1607808470000|2020-12-12 21:27:50|5323.2|5285.2|5322.89|5284.89|5323.27|5285.27|5322.89|5284.89|9
1607808480000|2020-12-12 21:28:00|5322.88|5284.88|5322.35|5284.35|5322.88|5284.88|5322.35|5284.35|9
1607808490000|2020-12-12 21:28:10|5322.14|5284.14|5321.69|5283.69|5322.16|5284.16|5321.67|5283.67|9
1607808500000|2020-12-12 21:28:20|5321.75|5283.75|5321.77|5283.77|5321.77|5283.77|5321.49|5283.49|9
1607808510000|2020-12-12 21:28:30|5321.96|5283.96|5320.68|5282.68|5321.96|5283.96|5320.67|5282.67|10
1607808520000|2020-12-12 21:28:40|5320.86|5282.86|5321.4|5283.4|5321.4|5283.4|5320.43|5282.43|9
1607808530000|2020-12-12 21:28:50|5321.37|5283.37|5321.19|5283.19|5321.37|5283.37|5321.19|5283.19|9
1607808540000|2020-12-12 21:29:00|5321.18|5283.18|5321.03|5283.03|5321.18|5283.18|5320.87|5282.87|9
1607808550000|2020-12-12 21:29:10|5321.07|5283.07|5321.25|5283.25|5321.25|5283.25|5320.84|5282.84|10
1607808560000|2020-12-12 21:29:20|5321.34|5283.34|5322.59|5284.59|5322.59|5284.59|5321.27|5283.27|9
1607808570000|2020-12-12 21:29:30|5322.71|5284.71|5323.35|5285.35|5323.35|5285.35|5322.68|5284.68|8
1607808580000|2020-12-12 21:29:40|5323.37|5285.37|5322.5|5284.5|5323.37|5285.37|5322.44|5284.44|10
1607808590000|2020-12-12 21:29:50|5322.36|5284.36|5321.45|5283.45|5322.36|5284.36|5321.45|5283.45|9
1607808600000|2020-12-12 21:30:00|5321.37|5283.37|5321.17|5283.17|5321.37|5283.37|5321.12|5283.12|8
1607808610000|2020-12-12 21:30:10|5321.14|5283.14|5320.81|5282.81|5321.18|5283.18|5320.81|5282.81|9
1607808620000|2020-12-12 21:30:20|5320.78|5282.78|5320.51|5282.51|5320.78|5282.78|5320.35|5282.35|8
1607808630000|2020-12-12 21:30:30|5320.48|5282.48|5320.26|5282.26|5320.48|5282.48|5320.16|5282.16|8
1607808640000|2020-12-12 21:30:40|5320.29|5282.29|5320.55|5282.55|5320.55|5282.55|5320.23|5282.23|9
1607808650000|2020-12-12 21:30:50|5320.48|5282.48|5320.86|5282.86|5321.01|5283.01|5320.48|5282.48|8
1607808660000|2020-12-12 21:31:00|5320.99|5282.99|5321.82|5283.82|5321.82|5283.82|5320.91|5282.91|10
1607808670000|2020-12-12 21:31:10|5322.49|5284.49|5324.13|5286.13|5324.13|5286.13|5322.49|5284.49|10
1607808680000|2020-12-12 21:31:20|5324.34|5286.34|5325.67|5287.67|5325.67|5287.67|5324.34|5286.34|10
1607808690000|2020-12-12 21:31:30|5325.52|5287.52|5325.56|5287.56|5325.83|5287.83|5325.52|5287.52|10
1607808700000|2020-12-12 21:31:40|5325.59|5287.59|5325.88|5287.88|5325.88|5287.88|5325.59|5287.59|9
1607808710000|2020-12-12 21:31:50|5325.91|5287.91|5325.92|5287.92|5325.99|5287.99|5325.76|5287.76|10
1607808720000|2020-12-12 21:32:00|5325.99|5287.99|5326|5288|5326.16|5288.16|5325.94|5287.94|9
1607808730000|2020-12-12 21:32:10|5326.04|5288.04|5326.37|5288.37|5326.53|5288.53|5326.04|5288.04|7
1607808740000|2020-12-12 21:32:20|5326.43|5288.43|5326.82|5288.82|5326.85|5288.85|5326.43|5288.43|7
1607808750000|2020-12-12 21:32:30|5326.86|5288.86|5328.25|5290.25|5328.25|5290.25|5326.83|5288.83|10
1607808760000|2020-12-12 21:32:40|5328.17|5290.17|5328.77|5290.77|5328.77|5290.77|5328.17|5290.17|10
1607808770000|2020-12-12 21:32:50|5328.79|5290.79|5328.68|5290.68|5328.89|5290.89|5328.52|5290.52|9
1607808780000|2020-12-12 21:33:00|5328.78|5290.78|5328.56|5290.56|5328.84|5290.84|5328.4|5290.4|8
1607808790000|2020-12-12 21:33:10|5328.6|5290.6|5327.51|5289.51|5328.6|5290.6|5327.51|5289.51|10
1607808800000|2020-12-12 21:33:20|5327.57|5289.57|5328.33|5290.33|5328.33|5290.33|5327.57|5289.57|10
1607808810000|2020-12-12 21:33:30|5328.36|5290.36|5327.97|5289.97|5328.36|5290.36|5327.95|5289.95|9
1607808820000|2020-12-12 21:33:40|5328|5290|5327.18|5289.18|5328.2|5290.2|5326.88|5288.88|9
1607808830000|2020-12-12 21:33:50|5328.55|5290.55|5330.07|5292.07|5330.07|5292.07|5328.55|5290.55|10
1607808840000|2020-12-12 21:34:00|5330.14|5292.14|5330.4|5292.4|5330.4|5292.4|5330.14|5292.14|10
1607808850000|2020-12-12 21:34:10|5330.43|5292.43|5331.44|5293.44|5331.44|5293.44|5330.43|5292.43|10
1607808860000|2020-12-12 21:34:20|5331.41|5293.41|5331.96|5293.96|5331.96|5293.96|5331.41|5293.41|9
1607808870000|2020-12-12 21:34:30|5332.06|5294.06|5334.47|5296.47|5334.47|5296.47|5332.06|5294.06|9
1607808880000|2020-12-12 21:34:40|5334.78|5296.78|5336.07|5298.07|5336.07|5298.07|5334.78|5296.78|10
1607808890000|2020-12-12 21:34:50|5336.18|5298.18|5337.33|5299.33|5337.33|5299.33|5336.18|5298.18|10
1607808900000|2020-12-12 21:35:00|5337.62|5299.62|5337.78|5299.78|5338.1|5300.1|5337.62|5299.62|10
1607808910000|2020-12-12 21:35:10|5337.52|5299.52|5335.94|5297.94|5337.54|5299.54|5335.94|5297.94|10
1607808920000|2020-12-12 21:35:20|5336.02|5298.02|5336.41|5298.41|5336.41|5298.41|5335.97|5297.97|10
1607808930000|2020-12-12 21:35:30|5336.49|5298.49|5336.91|5298.91|5337.11|5299.11|5336.49|5298.49|10
1607808940000|2020-12-12 21:35:40|5336.9|5298.9|5338.46|5300.46|5338.46|5300.46|5336.9|5298.9|10
1607808950000|2020-12-12 21:35:50|5338.66|5300.66|5338.68|5300.68|5339.13|5301.13|5338.57|5300.57|10
1607808960000|2020-12-12 21:36:00|5338.72|5300.72|5338.06|5300.06|5338.72|5300.72|5338.06|5300.06|10
1607808970000|2020-12-12 21:36:10|5338.11|5300.11|5338.21|5300.21|5338.31|5300.31|5338.02|5300.02|10
1607808980000|2020-12-12 21:36:20|5338.23|5300.23|5338.49|5300.49|5338.49|5300.49|5338.15|5300.15|10
1607808990000|2020-12-12 21:36:30|5338.46|5300.46|5338.12|5300.12|5338.46|5300.46|5338|5300|10
1607809000000|2020-12-12 21:36:40|5338.06|5300.06|5337.83|5299.83|5338.06|5300.06|5337.83|5299.83|9
1607809010000|2020-12-12 21:36:50|5337.75|5299.75|5336.93|5298.93|5337.75|5299.75|5336.91|5298.91|9
1607809020000|2020-12-12 21:37:00|5336.97|5298.97|5336.79|5298.79|5336.99|5298.99|5336.71|5298.71|9
1607809030000|2020-12-12 21:37:10|5336.84|5298.84|5336.52|5298.52|5337.01|5299.01|5336.47|5298.47|10
1607809040000|2020-12-12 21:37:20|5336.51|5298.51|5336.06|5298.06|5336.51|5298.51|5336.06|5298.06|9
1607809050000|2020-12-12 21:37:30|5336.07|5298.07|5336.42|5298.42|5336.42|5298.42|5336.06|5298.06|9
1607809060000|2020-12-12 21:37:40|5336.41|5298.41|5334.02|5296.02|5336.41|5298.41|5334.02|5296.02|10
1607809070000|2020-12-12 21:37:50|5333.79|5295.79|5332.21|5294.21|5333.79|5295.79|5332.21|5294.21|10
1607809080000|2020-12-12 21:38:00|5332.15|5294.15|5331.44|5293.44|5332.15|5294.15|5331.44|5293.44|10
1607809090000|2020-12-12 21:38:10|5331.36|5293.36|5330.86|5292.86|5331.46|5293.46|5330.86|5292.86|8
1607809100000|2020-12-12 21:38:20|5330.77|5292.77|5330.8|5292.8|5330.83|5292.83|5330.66|5292.66|9
1607809110000|2020-12-12 21:38:30|5330.81|5292.81|5330.34|5292.34|5330.81|5292.81|5330.34|5292.34|9
1607809120000|2020-12-12 21:38:40|5330.59|5292.59|5330.99|5292.99|5330.99|5292.99|5330.44|5292.44|9
1607809130000|2020-12-12 21:38:50|5331.1|5293.1|5332.15|5294.15|5332.38|5294.38|5331.1|5293.1|10
1607809140000|2020-12-12 21:39:00|5332|5294|5331.2|5293.2|5332|5294|5331.14|5293.14|10
1607809150000|2020-12-12 21:39:10|5331.23|5293.23|5331.23|5293.23|5331.37|5293.37|5331.16|5293.16|10
1607809160000|2020-12-12 21:39:20|5331.19|5293.19|5331.07|5293.07|5331.53|5293.53|5330.88|5292.88|10
1607809170000|2020-12-12 21:39:30|5330.97|5292.97|5330.91|5292.91|5330.97|5292.97|5330.54|5292.54|8
1607809180000|2020-12-12 21:39:40|5330.85|5292.85|5331.24|5293.24|5331.45|5293.45|5330.85|5292.85|10
1607809190000|2020-12-12 21:39:50|5331.26|5293.26|5330.16|5292.16|5331.26|5293.26|5330.16|5292.16|10
1607809200000|2020-12-12 21:40:00|5329.64|5291.64|5327.72|5289.72|5329.64|5291.64|5327.72|5289.72|10
1607809210000|2020-12-12 21:40:10|5327.67|5289.67|5326.33|5288.33|5327.67|5289.67|5326.33|5288.33|9
1607809220000|2020-12-12 21:40:20|5326.59|5288.59|5326.08|5288.08|5326.59|5288.59|5326.08|5288.08|9
1607809230000|2020-12-12 21:40:30|5326.06|5288.06|5325.96|5287.96|5326.06|5288.06|5325.61|5287.61|10
1607809240000|2020-12-12 21:40:40|5326.3|5288.3|5326.78|5288.78|5327.16|5289.16|5326.3|5288.3|10
1607809250000|2020-12-12 21:40:50|5326.74|5288.74|5325.84|5287.84|5326.74|5288.74|5325.84|5287.84|9
1607809260000|2020-12-12 21:41:00|5325.8|5287.8|5325.9|5287.9|5326.08|5288.08|5325.7|5287.7|7
1607809270000|2020-12-12 21:41:10|5325.96|5287.96|5323.69|5285.69|5326.05|5288.05|5323.69|5285.69|10
1607809280000|2020-12-12 21:41:20|5323.16|5285.16|5321.32|5283.32|5323.16|5285.16|5321.32|5283.32|10
1607809290000|2020-12-12 21:41:30|5321.1|5283.1|5317.87|5279.87|5321.1|5283.1|5317.87|5279.87|10
1607809300000|2020-12-12 21:41:40|5317.63|5279.63|5314.18|5276.18|5317.63|5279.63|5314.18|5276.18|10
1607809310000|2020-12-12 21:41:50|5313.7|5275.7|5311.21|5273.21|5313.7|5275.7|5311.21|5273.21|8
1607809320000|2020-12-12 21:42:00|5311.18|5273.18|5309.83|5271.83|5311.25|5273.25|5309.58|5271.58|10
1607809330000|2020-12-12 21:42:10|5309.71|5271.71|5310.75|5272.75|5310.75|5272.75|5309.71|5271.71|10
1607809340000|2020-12-12 21:42:20|5311.14|5273.14|5314.25|5276.25|5314.25|5276.25|5311.14|5273.14|10
1607809350000|2020-12-12 21:42:30|5314.16|5276.16|5314.8|5276.8|5314.8|5276.8|5314.16|5276.16|10
1607809360000|2020-12-12 21:42:40|5314.93|5276.93|5314.51|5276.51|5314.93|5276.93|5314.51|5276.51|10
1607809370000|2020-12-12 21:42:50|5314.87|5276.87|5316.64|5278.64|5316.64|5278.64|5314.87|5276.87|10
1607809380000|2020-12-12 21:43:00|5316.82|5278.82|5316.35|5278.35|5317.01|5279.01|5316.35|5278.35|9
1607809390000|2020-12-12 21:43:10|5316.56|5278.56|5316.72|5278.72|5316.72|5278.72|5315.96|5277.96|10
1607809400000|2020-12-12 21:43:20|5316.91|5278.91|5316.56|5278.56|5316.94|5278.94|5316.47|5278.47|10
1607809410000|2020-12-12 21:43:30|5316.57|5278.57|5316.62|5278.62|5316.7|5278.7|5316.47|5278.47|10
1607809420000|2020-12-12 21:43:40|5316.66|5278.66|5317.52|5279.52|5317.52|5279.52|5316.66|5278.66|9
1607809430000|2020-12-12 21:43:50|5317.56|5279.56|5317.93|5279.93|5318.24|5280.24|5317.47|5279.47|10
1607809440000|2020-12-12 21:44:00|5318.02|5280.02|5318.18|5280.18|5318.18|5280.18|5317.89|5279.89|10
1607809450000|2020-12-12 21:44:10|5318.32|5280.32|5317.58|5279.58|5318.32|5280.32|5317.49|5279.49|10
1607809460000|2020-12-12 21:44:20|5317.65|5279.65|5318.33|5280.33|5318.33|5280.33|5317.65|5279.65|10
1607809470000|2020-12-12 21:44:30|5318.46|5280.46|5318.25|5280.25|5318.66|5280.66|5318.25|5280.25|8
1607809480000|2020-12-12 21:44:40|5318.24|5280.24|5317.34|5279.34|5318.52|5280.52|5317.34|5279.34|7
1607809490000|2020-12-12 21:44:50|5317.21|5279.21|5317.15|5279.15|5317.72|5279.72|5316.85|5278.85|10
1607809500000|2020-12-12 21:45:00|5317|5279|5316.93|5278.93|5317|5279|5316.77|5278.77|9
1607809510000|2020-12-12 21:45:10|5317.02|5279.02|5318.84|5280.84|5318.84|5280.84|5317.02|5279.02|10
1607809520000|2020-12-12 21:45:20|5318.82|5280.82|5319.28|5281.28|5319.28|5281.28|5318.75|5280.75|10
1607809530000|2020-12-12 21:45:30|5319.33|5281.33|5319.86|5281.86|5319.86|5281.86|5319.28|5281.28|8
1607809540000|2020-12-12 21:45:40|5319.84|5281.84|5319.33|5281.33|5319.97|5281.97|5319.33|5281.33|9
1607809550000|2020-12-12 21:45:50|5319.3|5281.3|5319.09|5281.09|5319.32|5281.32|5318.94|5280.94|10
1607809560000|2020-12-12 21:46:00|5318.93|5280.93|5319.14|5281.14|5319.26|5281.26|5318.92|5280.92|10
1607809570000|2020-12-12 21:46:10|5319.15|5281.15|5318.9|5280.9|5319.24|5281.24|5318.89|5280.89|9
1607809580000|2020-12-12 21:46:20|5318.89|5280.89|5319.17|5281.17|5319.17|5281.17|5318.88|5280.88|9
1607809590000|2020-12-12 21:46:30|5319.38|5281.38|5318.96|5280.96|5319.45|5281.45|5318.96|5280.96|10
1607809600000|2020-12-12 21:46:40|5318.93|5280.93|5318.66|5280.66|5318.93|5280.93|5318.66|5280.66|8
1607809610000|2020-12-12 21:46:50|5318.36|5280.36|5316.3|5278.3|5318.36|5280.36|5316.3|5278.3|10
1607809620000|2020-12-12 21:47:00|5316.19|5278.19|5314.9|5276.9|5316.19|5278.19|5314.9|5276.9|9
1607809630000|2020-12-12 21:47:10|5314.72|5276.72|5313.55|5275.55|5314.72|5276.72|5313.55|5275.55|10
1607809640000|2020-12-12 21:47:20|5313.47|5275.47|5314.18|5276.18|5314.18|5276.18|5313.47|5275.47|10
1607809650000|2020-12-12 21:47:30|5314.1|5276.1|5314.05|5276.05|5314.23|5276.23|5314.05|5276.05|10
1607809660000|2020-12-12 21:47:40|5314.06|5276.06|5314.96|5276.96|5314.96|5276.96|5314.06|5276.06|10
1607809670000|2020-12-12 21:47:50|5315.22|5277.22|5315.81|5277.81|5316.06|5278.06|5315.21|5277.21|10
1607809680000|2020-12-12 21:48:00|5315.85|5277.85|5316.1|5278.1|5316.21|5278.21|5315.85|5277.85|10
1607809690000|2020-12-12 21:48:10|5316.05|5278.05|5316.08|5278.08|5316.51|5278.51|5316.03|5278.03|10
1607809700000|2020-12-12 21:48:20|5316.17|5278.17|5316.25|5278.25|5316.3|5278.3|5316.01|5278.01|9
1607809710000|2020-12-12 21:48:30|5316.19|5278.19|5316.58|5278.58|5316.58|5278.58|5316.19|5278.19|9
1607809720000|2020-12-12 21:48:40|5316.49|5278.49|5317.07|5279.07|5317.15|5279.15|5316.49|5278.49|10
1607809730000|2020-12-12 21:48:50|5317.06|5279.06|5316.73|5278.73|5317.06|5279.06|5316.73|5278.73|10
1607809740000|2020-12-12 21:49:00|5316.74|5278.74|5316.94|5278.94|5316.94|5278.94|5316.67|5278.67|9
1607809750000|2020-12-12 21:49:10|5316.85|5278.85|5317.44|5279.44|5317.44|5279.44|5316.84|5278.84|9
1607809760000|2020-12-12 21:49:20|5317.41|5279.41|5317.49|5279.49|5317.57|5279.57|5317.37|5279.37|7
1607809770000|2020-12-12 21:49:30|5317.57|5279.57|5317.85|5279.85|5317.93|5279.93|5317.55|5279.55|8
1607809780000|2020-12-12 21:49:40|5317.88|5279.88|5317.87|5279.87|5317.97|5279.97|5317.87|5279.87|8
1607809790000|2020-12-12 21:49:50|5317.78|5279.78|5317.82|5279.82|5317.82|5279.82|5317.66|5279.66|8
1607809800000|2020-12-12 21:50:00|5317.72|5279.72|5317.6|5279.6|5318.21|5280.21|5317.6|5279.6|9
1607809810000|2020-12-12 21:50:10|5317.15|5279.15|5315.83|5277.83|5317.15|5279.15|5315.83|5277.83|8
1607809820000|2020-12-12 21:50:20|5315.81|5277.81|5315.2|5277.2|5315.81|5277.81|5315.11|5277.11|10
1607809830000|2020-12-12 21:50:30|5315.25|5277.25|5315.26|5277.26|5315.31|5277.31|5315.14|5277.14|8
1607809840000|2020-12-12 21:50:40|5315.28|5277.28|5314.26|5276.26|5315.28|5277.28|5314.22|5276.22|9
1607809850000|2020-12-12 21:50:50|5314.27|5276.27|5314.24|5276.24|5314.32|5276.32|5314.17|5276.17|10
1607809860000|2020-12-12 21:51:00|5314.22|5276.22|5313.93|5275.93|5314.31|5276.31|5313.81|5275.81|9
1607809870000|2020-12-12 21:51:10|5313.95|5275.95|5313.99|5275.99|5314.34|5276.34|5313.63|5275.63|9
1607809880000|2020-12-12 21:51:20|5313.97|5275.97|5313.32|5275.32|5313.97|5275.97|5313.32|5275.32|10
1607809890000|2020-12-12 21:51:30|5313.26|5275.26|5311.66|5273.66|5313.33|5275.33|5311.59|5273.59|10
1607809900000|2020-12-12 21:51:40|5311.76|5273.76|5311.58|5273.58|5311.76|5273.76|5311.49|5273.49|10
1607809910000|2020-12-12 21:51:50|5311.69|5273.69|5312.49|5274.49|5312.49|5274.49|5311.69|5273.69|8
1607809920000|2020-12-12 21:52:00|5312.66|5274.66|5314.03|5276.03|5314.21|5276.21|5312.66|5274.66|9
1607809930000|2020-12-12 21:52:10|5314.04|5276.04|5316.22|5278.22|5316.22|5278.22|5314.04|5276.04|8
1607809940000|2020-12-12 21:52:20|5316.19|5278.19|5316.68|5278.68|5316.68|5278.68|5316.18|5278.18|10
1607809950000|2020-12-12 21:52:30|5316.69|5278.69|5316.59|5278.59|5317.08|5279.08|5316.55|5278.55|10
1607809960000|2020-12-12 21:52:40|5316.62|5278.62|5315.8|5277.8|5316.62|5278.62|5315.8|5277.8|9
1607809970000|2020-12-12 21:52:50|5315.78|5277.78|5315.07|5277.07|5315.78|5277.78|5315.07|5277.07|9
1607809980000|2020-12-12 21:53:00|5314.91|5276.91|5315.85|5277.85|5315.85|5277.85|5314.71|5276.71|10
1607809990000|2020-12-12 21:53:10|5315.74|5277.74|5316.81|5278.81|5316.81|5278.81|5315.74|5277.74|10
1607810000000|2020-12-12 21:53:20|5316.86|5278.86|5317.02|5279.02|5317.16|5279.16|5316.86|5278.86|9
1607810010000|2020-12-12 21:53:30|5317|5279|5317.12|5279.12|5317.32|5279.32|5317|5279|9
1607810020000|2020-12-12 21:53:40|5317.04|5279.04|5316.9|5278.9|5317.29|5279.29|5316.9|5278.9|10
1607810030000|2020-12-12 21:53:50|5316.89|5278.89|5315.45|5277.45|5316.89|5278.89|5315.45|5277.45|9
1607810040000|2020-12-12 21:54:00|5315.42|5277.42|5315.84|5277.84|5315.99|5277.99|5315.42|5277.42|9
1607810050000|2020-12-12 21:54:10|5315.85|5277.85|5315.64|5277.64|5315.85|5277.85|5315.6|5277.6|10
1607810060000|2020-12-12 21:54:20|5315.3|5277.3|5315.39|5277.39|5315.41|5277.41|5315.12|5277.12|9
1607810070000|2020-12-12 21:54:30|5315.4|5277.4|5315.56|5277.56|5315.56|5277.56|5315.33|5277.33|9
1607810080000|2020-12-12 21:54:40|5315.38|5277.38|5315.62|5277.62|5315.64|5277.64|5315.2|5277.2|10
1607810090000|2020-12-12 21:54:50|5315.91|5277.91|5316.34|5278.34|5316.51|5278.51|5315.91|5277.91|9
1607810100000|2020-12-12 21:55:00|5316.39|5278.39|5316.33|5278.33|5316.54|5278.54|5316.33|5278.33|6
1607810110000|2020-12-12 21:55:10|5316.28|5278.28|5316.13|5278.13|5316.42|5278.42|5316.1|5278.1|9
1607810120000|2020-12-12 21:55:20|5316.11|5278.11|5316.19|5278.19|5316.21|5278.21|5316.1|5278.1|9
1607810130000|2020-12-12 21:55:30|5316.25|5278.25|5317.58|5279.58|5317.58|5279.58|5316.23|5278.23|10
1607810140000|2020-12-12 21:55:40|5317.64|5279.64|5318.05|5280.05|5318.06|5280.06|5317.64|5279.64|9
1607810150000|2020-12-12 21:55:50|5318.14|5280.14|5318.32|5280.32|5318.32|5280.32|5318.1|5280.1|10
1607810160000|2020-12-12 21:56:00|5318.39|5280.39|5319.15|5281.15|5319.15|5281.15|5318.39|5280.39|9
1607810170000|2020-12-12 21:56:10|5319.52|5281.52|5320.33|5282.33|5320.42|5282.42|5319.48|5281.48|9
1607810180000|2020-12-12 21:56:20|5320.34|5282.34|5320.45|5282.45|5320.45|5282.45|5320.08|5282.08|9
1607810190000|2020-12-12 21:56:30|5320.54|5282.54|5320.98|5282.98|5321.04|5283.04|5320.54|5282.54|9
1607810200000|2020-12-12 21:56:40|5320.99|5282.99|5321.04|5283.04|5321.04|5283.04|5320.45|5282.45|10
1607810210000|2020-12-12 21:56:50|5321.36|5283.36|5321.7|5283.7|5321.8|5283.8|5321.34|5283.34|10
1607810220000|2020-12-12 21:57:00|5321.69|5283.69|5321.78|5283.78|5321.83|5283.83|5321.61|5283.61|9
1607810230000|2020-12-12 21:57:10|5321.76|5283.76|5322.03|5284.03|5322.05|5284.05|5321.57|5283.57|8
1607810240000|2020-12-12 21:57:20|5321.86|5283.86|5322.37|5284.37|5322.37|5284.37|5321.86|5283.86|8
1607810250000|2020-12-12 21:57:30|5322.4|5284.4|5322.5|5284.5|5322.58|5284.58|5322.25|5284.25|9
1607810260000|2020-12-12 21:57:40|5322.75|5284.75|5323.27|5285.27|5323.29|5285.29|5322.75|5284.75|10
1607810270000|2020-12-12 21:57:50|5323.44|5285.44|5323.86|5285.86|5323.92|5285.92|5323.44|5285.44|10
1607810280000|2020-12-12 21:58:00|5323.92|5285.92|5323.1|5285.1|5323.92|5285.92|5323.1|5285.1|10
1607810290000|2020-12-12 21:58:10|5323.16|5285.16|5322.62|5284.62|5323.16|5285.16|5322.62|5284.62|9
1607810300000|2020-12-12 21:58:20|5322.7|5284.7|5322.3|5284.3|5322.7|5284.7|5322.29|5284.29|9
1607810310000|2020-12-12 21:58:30|5322.33|5284.33|5321.87|5283.87|5322.33|5284.33|5321.87|5283.87|8
1607810320000|2020-12-12 21:58:40|5321.94|5283.94|5321.13|5283.13|5321.94|5283.94|5321.13|5283.13|10
1607810330000|2020-12-12 21:58:50|5321.12|5283.12|5320.58|5282.58|5321.18|5283.18|5320.51|5282.51|8
1607810340000|2020-12-12 21:59:00|5320.49|5282.49|5320.21|5282.21|5320.55|5282.55|5320.16|5282.16|9
1607810350000|2020-12-12 21:59:10|5320.24|5282.24|5320.31|5282.31|5320.4|5282.4|5320.24|5282.24|9
1607810360000|2020-12-12 21:59:20|5320.33|5282.33|5320.09|5282.09|5320.35|5282.35|5319.91|5281.91|9
1607810370000|2020-12-12 21:59:30|5320.21|5282.21|5320.97|5282.97|5320.97|5282.97|5320.21|5282.21|7
1607810380000|2020-12-12 21:59:40|5321.07|5283.07|5321.65|5283.65|5321.65|5283.65|5321.01|5283.01|9
1607810390000|2020-12-12 21:59:50|5321.7|5283.7|5321.99|5283.99|5321.99|5283.99|5321.7|5283.7|9
1607810400000|2020-12-12 22:00:00|5322|5284|5321.25|5283.25|5322.3|5284.3|5321.14|5283.14|10
1607810410000|2020-12-12 22:00:10|5320.5|5282.5|5319.87|5281.87|5320.5|5282.5|5319.87|5281.87|10
1607810420000|2020-12-12 22:00:20|5319.81|5281.81|5319.29|5281.29|5319.81|5281.81|5319.29|5281.29|10
1607810430000|2020-12-12 22:00:30|5319.28|5281.28|5319.13|5281.13|5319.28|5281.28|5318.91|5280.91|8
1607810440000|2020-12-12 22:00:40|5319.04|5281.04|5319.16|5281.16|5319.22|5281.22|5319.03|5281.03|10
1607810450000|2020-12-12 22:00:50|5319.26|5281.26|5319.01|5281.01|5319.26|5281.26|5318.87|5280.87|8
1607810460000|2020-12-12 22:01:00|5319.33|5281.33|5319.56|5281.56|5319.56|5281.56|5319.31|5281.31|10
1607810470000|2020-12-12 22:01:10|5319.49|5281.49|5319.56|5281.56|5319.67|5281.67|5319.49|5281.49|7
1607810480000|2020-12-12 22:01:20|5319.55|5281.55|5320.09|5282.09|5320.09|5282.09|5319.55|5281.55|9
1607810490000|2020-12-12 22:01:30|5320.25|5282.25|5320.25|5282.25|5320.61|5282.61|5320.25|5282.25|10
1607810500000|2020-12-12 22:01:40|5320.27|5282.27|5319.97|5281.97|5320.27|5282.27|5319.97|5281.97|8
1607810510000|2020-12-12 22:01:50|5319.98|5281.98|5320.37|5282.37|5320.37|5282.37|5319.96|5281.96|10
1607810520000|2020-12-12 22:02:00|5320.39|5282.39|5319.88|5281.88|5320.39|5282.39|5319.86|5281.86|10
1607810530000|2020-12-12 22:02:10|5319.84|5281.84|5319.89|5281.89|5319.91|5281.91|5319.84|5281.84|7
1607810540000|2020-12-12 22:02:20|5319.81|5281.81|5319.75|5281.75|5319.81|5281.81|5319.67|5281.67|9
1607810550000|2020-12-12 22:02:30|5319.7|5281.7|5320.07|5282.07|5320.12|5282.12|5319.7|5281.7|10
1607810560000|2020-12-12 22:02:40|5319.98|5281.98|5320.62|5282.62|5320.63|5282.63|5319.97|5281.97|9
1607810570000|2020-12-12 22:02:50|5320.59|5282.59|5320.84|5282.84|5320.95|5282.95|5320.59|5282.59|10
1607810580000|2020-12-12 22:03:00|5320.88|5282.88|5320.49|5282.49|5320.88|5282.88|5320.44|5282.44|8
1607810590000|2020-12-12 22:03:10|5320.55|5282.55|5320.78|5282.78|5320.92|5282.92|5320.55|5282.55|9
1607810600000|2020-12-12 22:03:20|5320.82|5282.82|5320.42|5282.42|5320.82|5282.82|5320.42|5282.42|8
1607810610000|2020-12-12 22:03:30|5320.33|5282.33|5320.43|5282.43|5320.54|5282.54|5320.3|5282.3|8
1607810620000|2020-12-12 22:03:40|5320.28|5282.28|5320.33|5282.33|5320.33|5282.33|5320.1|5282.1|10
1607810630000|2020-12-12 22:03:50|5320.31|5282.31|5320.42|5282.42|5320.42|5282.42|5320.24|5282.24|8
1607810640000|2020-12-12 22:04:00|5320.32|5282.32|5320.28|5282.28|5320.49|5282.49|5320.12|5282.12|8
1607810650000|2020-12-12 22:04:10|5320.29|5282.29|5320.2|5282.2|5320.4|5282.4|5320.11|5282.11|8
1607810660000|2020-12-12 22:04:20|5320.24|5282.24|5320.36|5282.36|5320.44|5282.44|5320.24|5282.24|8
1607810670000|2020-12-12 22:04:30|5320.34|5282.34|5320.66|5282.66|5320.69|5282.69|5320.34|5282.34|10
1607810680000|2020-12-12 22:04:40|5320.67|5282.67|5320.16|5282.16|5320.71|5282.71|5320.16|5282.16|9
1607810690000|2020-12-12 22:04:50|5320.08|5282.08|5320.43|5282.43|5320.47|5282.47|5320.08|5282.08|9
1607810700000|2020-12-12 22:05:00|5320.4|5282.4|5320.52|5282.52|5320.53|5282.53|5320.22|5282.22|10
1607810710000|2020-12-12 22:05:10|5320.57|5282.57|5321.19|5283.19|5321.2|5283.2|5320.57|5282.57|10
1607810720000|2020-12-12 22:05:20|5321.16|5283.16|5321.3|5283.3|5321.47|5283.47|5321.08|5283.08|9
1607810730000|2020-12-12 22:05:30|5321.29|5283.29|5321.2|5283.2|5321.6|5283.6|5321.17|5283.17|9
1607810740000|2020-12-12 22:05:40|5321.22|5283.22|5320.95|5282.95|5321.22|5283.22|5320.95|5282.95|8
1607810750000|2020-12-12 22:05:50|5321.05|5283.05|5321.34|5283.34|5321.34|5283.34|5321.03|5283.03|10
1607810760000|2020-12-12 22:06:00|5321.41|5283.41|5321.08|5283.08|5321.46|5283.46|5321.06|5283.06|10
1607810770000|2020-12-12 22:06:10|5321.05|5283.05|5321.27|5283.27|5321.27|5283.27|5321.05|5283.05|10
1607810780000|2020-12-12 22:06:20|5321.32|5283.32|5321.62|5283.62|5321.8|5283.8|5321.29|5283.29|9
1607810790000|2020-12-12 22:06:30|5321.7|5283.7|5321.84|5283.84|5321.95|5283.95|5321.7|5283.7|9
1607810800000|2020-12-12 22:06:40|5321.82|5283.82|5322.64|5284.64|5322.64|5284.64|5321.81|5283.81|9
1607810810000|2020-12-12 22:06:50|5322.63|5284.63|5324.28|5286.28|5324.28|5286.28|5322.58|5284.58|9
1607810820000|2020-12-12 22:07:00|5324.33|5286.33|5324.97|5286.97|5325.04|5287.04|5324.33|5286.33|9
1607810830000|2020-12-12 22:07:10|5325.36|5287.36|5325.85|5287.85|5326.01|5288.01|5325.35|5287.35|9
1607810840000|2020-12-12 22:07:20|5325.93|5287.93|5327.33|5289.33|5327.33|5289.33|5325.93|5287.93|9
1607810850000|2020-12-12 22:07:30|5327.64|5289.64|5328.39|5290.39|5328.39|5290.39|5327.63|5289.63|10
1607810860000|2020-12-12 22:07:40|5328.53|5290.53|5329.5|5291.5|5329.53|5291.53|5328.53|5290.53|9
1607810870000|2020-12-12 22:07:50|5329.57|5291.57|5329.4|5291.4|5329.62|5291.62|5329.31|5291.31|9
1607810880000|2020-12-12 22:08:00|5329.51|5291.51|5330.47|5292.47|5330.47|5292.47|5329.48|5291.48|9
1607810890000|2020-12-12 22:08:10|5330.63|5292.63|5331.04|5293.04|5331.04|5293.04|5330.45|5292.45|10
1607810900000|2020-12-12 22:08:20|5331.03|5293.03|5331.08|5293.08|5331.39|5293.39|5331.03|5293.03|10
1607810910000|2020-12-12 22:08:30|5330.99|5292.99|5331.06|5293.06|5331.27|5293.27|5330.93|5292.93|9
1607810920000|2020-12-12 22:08:40|5330.95|5292.95|5330.91|5292.91|5331.1|5293.1|5330.91|5292.91|9
1607810930000|2020-12-12 22:08:50|5330.85|5292.85|5330.4|5292.4|5330.85|5292.85|5330.3|5292.3|10
1607810940000|2020-12-12 22:09:00|5330.36|5292.36|5329.17|5291.17|5330.36|5292.36|5329.17|5291.17|8
1607810950000|2020-12-12 22:09:10|5329.33|5291.33|5328.99|5290.99|5329.33|5291.33|5328.99|5290.99|9
1607810960000|2020-12-12 22:09:20|5329.23|5291.23|5328.46|5290.46|5329.23|5291.23|5328.46|5290.46|9
1607810970000|2020-12-12 22:09:30|5327.9|5289.9|5325.74|5287.74|5327.9|5289.9|5325.74|5287.74|9
1607810980000|2020-12-12 22:09:40|5325.36|5287.36|5320.52|5282.52|5325.36|5287.36|5320.52|5282.52|10
1607810990000|2020-12-12 22:09:50|5320.01|5282.01|5318.58|5280.58|5320.01|5282.01|5318.58|5280.58|10
1607811000000|2020-12-12 22:10:00|5318.45|5280.45|5316.47|5278.47|5318.45|5280.45|5316.36|5278.36|10
1607811010000|2020-12-12 22:10:10|5316.38|5278.38|5315.77|5277.77|5316.38|5278.38|5315.77|5277.77|10
1607811020000|2020-12-12 22:10:20|5313.67|5275.67|5308.91|5270.91|5313.67|5275.67|5308.91|5270.91|10
1607811030000|2020-12-12 22:10:30|5308.05|5270.05|5306.84|5268.84|5308.05|5270.05|5306.62|5268.62|10
1607811040000|2020-12-12 22:10:40|5306.73|5268.73|5307.76|5269.76|5307.76|5269.76|5306.73|5268.73|10
1607811050000|2020-12-12 22:10:50|5307.97|5269.97|5309.11|5271.11|5309.26|5271.26|5307.97|5269.97|10
1607811060000|2020-12-12 22:11:00|5309.39|5271.39|5310.18|5272.18|5310.18|5272.18|5309.18|5271.18|9
1607811070000|2020-12-12 22:11:10|5310.17|5272.17|5309.9|5271.9|5310.17|5272.17|5309.5|5271.5|9
1607811080000|2020-12-12 22:11:20|5309.73|5271.73|5310.2|5272.2|5310.2|5272.2|5309.73|5271.73|10
1607811090000|2020-12-12 22:11:30|5310.37|5272.37|5310.16|5272.16|5310.37|5272.37|5310.07|5272.07|8
1607811100000|2020-12-12 22:11:40|5310.18|5272.18|5310.47|5272.47|5310.47|5272.47|5310.03|5272.03|10
1607811110000|2020-12-12 22:11:50|5310.37|5272.37|5310.49|5272.49|5310.49|5272.49|5310.24|5272.24|10
1607811120000|2020-12-12 22:12:00|5310.45|5272.45|5310.46|5272.46|5310.69|5272.69|5310.45|5272.45|9
1607811130000|2020-12-12 22:12:10|5310.37|5272.37|5310.46|5272.46|5310.46|5272.46|5310.26|5272.26|8
1607811140000|2020-12-12 22:12:20|5310.54|5272.54|5310.42|5272.42|5310.54|5272.54|5310.16|5272.16|8
1607811150000|2020-12-12 22:12:30|5310.49|5272.49|5310.33|5272.33|5310.49|5272.49|5310.15|5272.15|9
1607811160000|2020-12-12 22:12:40|5310.4|5272.4|5310.11|5272.11|5310.42|5272.42|5309.98|5271.98|9
1607811170000|2020-12-12 22:12:50|5310|5272|5309.3|5271.3|5310|5272|5309.21|5271.21|10
1607811180000|2020-12-12 22:13:00|5309.34|5271.34|5309.44|5271.44|5309.59|5271.59|5309.11|5271.11|10
1607811190000|2020-12-12 22:13:10|5309.42|5271.42|5310.19|5272.19|5310.27|5272.27|5309.42|5271.42|9
1607811200000|2020-12-12 22:13:20|5310.35|5272.35|5310.6|5272.6|5310.77|5272.77|5310.35|5272.35|9
1607811210000|2020-12-12 22:13:30|5310.8|5272.8|5311.31|5273.31|5311.31|5273.31|5310.8|5272.8|9
1607811220000|2020-12-12 22:13:40|5311.37|5273.37|5311.52|5273.52|5311.72|5273.72|5311.37|5273.37|10
1607811230000|2020-12-12 22:13:50|5311.47|5273.47|5311.79|5273.79|5311.79|5273.79|5311.47|5273.47|7
1607811240000|2020-12-12 22:14:00|5311.8|5273.8|5312.09|5274.09|5312.09|5274.09|5311.68|5273.68|9
1607811250000|2020-12-12 22:14:10|5311.87|5273.87|5312.06|5274.06|5312.06|5274.06|5311.78|5273.78|8
1607811260000|2020-12-12 22:14:20|5312.07|5274.07|5312.47|5274.47|5312.49|5274.49|5311.95|5273.95|9
1607811270000|2020-12-12 22:14:30|5312.46|5274.46|5313.15|5275.15|5313.15|5275.15|5312.46|5274.46|10
1607811280000|2020-12-12 22:14:40|5313.22|5275.22|5312.96|5274.96|5313.22|5275.22|5312.96|5274.96|8
1607811290000|2020-12-12 22:14:50|5312.95|5274.95|5312.96|5274.96|5313.35|5275.35|5312.95|5274.95|10
1607811300000|2020-12-12 22:15:00|5313.15|5275.15|5313.55|5275.55|5313.55|5275.55|5313.1|5275.1|10
1607811310000|2020-12-12 22:15:10|5313.9|5275.9|5315.63|5277.63|5315.63|5277.63|5313.9|5275.9|10
1607811320000|2020-12-12 22:15:20|5315.79|5277.79|5317.34|5279.34|5317.34|5279.34|5315.79|5277.79|10
1607811330000|2020-12-12 22:15:30|5317.47|5279.47|5318.03|5280.03|5318.04|5280.04|5317.47|5279.47|10
1607811340000|2020-12-12 22:15:40|5318.1|5280.1|5318.51|5280.51|5318.51|5280.51|5318.06|5280.06|8
1607811350000|2020-12-12 22:15:50|5318.63|5280.63|5319.85|5281.85|5319.87|5281.87|5318.63|5280.63|10
1607811360000|2020-12-12 22:16:00|5320.07|5282.07|5320.82|5282.82|5320.82|5282.82|5319.96|5281.96|9
1607811370000|2020-12-12 22:16:10|5320.79|5282.79|5320.98|5282.98|5321.18|5283.18|5320.79|5282.79|8
1607811380000|2020-12-12 22:16:20|5320.88|5282.88|5321.51|5283.51|5321.51|5283.51|5320.88|5282.88|10
1607811390000|2020-12-12 22:16:30|5321.53|5283.53|5321.31|5283.31|5321.62|5283.62|5320.98|5282.98|9
1607811400000|2020-12-12 22:16:40|5321.12|5283.12|5321.14|5283.14|5321.14|5283.14|5320.64|5282.64|10
1607811410000|2020-12-12 22:16:50|5321.33|5283.33|5321.46|5283.46|5321.8|5283.8|5321.33|5283.33|10
1607811420000|2020-12-12 22:17:00|5321.57|5283.57|5322.31|5284.31|5322.36|5284.36|5321.57|5283.57|9
1607811430000|2020-12-12 22:17:10|5322.36|5284.36|5321.95|5283.95|5322.39|5284.39|5321.95|5283.95|9
1607811440000|2020-12-12 22:17:20|5322.03|5284.03|5322.26|5284.26|5322.29|5284.29|5322.03|5284.03|10
1607811450000|2020-12-12 22:17:30|5322.2|5284.2|5322.49|5284.49|5322.61|5284.61|5322.2|5284.2|10
1607811460000|2020-12-12 22:17:40|5322.52|5284.52|5322.16|5284.16|5322.52|5284.52|5322.08|5284.08|10
1607811470000|2020-12-12 22:17:50|5322.26|5284.26|5321.83|5283.83|5322.26|5284.26|5321.7|5283.7|10
1607811480000|2020-12-12 22:18:00|5321.55|5283.55|5320.72|5282.72|5321.75|5283.75|5320.72|5282.72|10
1607811490000|2020-12-12 22:18:10|5320.74|5282.74|5320.22|5282.22|5320.77|5282.77|5320.17|5282.17|10
1607811500000|2020-12-12 22:18:20|5320.33|5282.33|5319.91|5281.91|5320.33|5282.33|5319.91|5281.91|10
1607811510000|2020-12-12 22:18:30|5320.28|5282.28|5320.42|5282.42|5320.93|5282.93|5320.28|5282.28|9
1607811520000|2020-12-12 22:18:40|5320.56|5282.56|5321.78|5283.78|5321.78|5283.78|5320.47|5282.47|10
1607811530000|2020-12-12 22:18:50|5321.77|5283.77|5321.43|5283.43|5321.87|5283.87|5321.43|5283.43|9
1607811540000|2020-12-12 22:19:00|5321.59|5283.59|5322.03|5284.03|5322.03|5284.03|5321.58|5283.58|9
1607811550000|2020-12-12 22:19:10|5322.05|5284.05|5321.97|5283.97|5322.05|5284.05|5321.9|5283.9|7
1607811560000|2020-12-12 22:19:20|5321.96|5283.96|5321.99|5283.99|5322.19|5284.19|5321.94|5283.94|8
1607811570000|2020-12-12 22:19:30|5321.95|5283.95|5322.51|5284.51|5322.51|5284.51|5321.95|5283.95|10
1607811580000|2020-12-12 22:19:40|5322.82|5284.82|5322.69|5284.69|5322.87|5284.87|5322.49|5284.49|9
1607811590000|2020-12-12 22:19:50|5322.45|5284.45|5321.7|5283.7|5322.46|5284.46|5321.7|5283.7|10
1607811600000|2020-12-12 22:20:00|5321.68|5283.68|5321.25|5283.25|5321.68|5283.68|5321.16|5283.16|10
1607811610000|2020-12-12 22:20:10|5321.33|5283.33|5321.49|5283.49|5321.55|5283.55|5321.33|5283.33|10
1607811620000|2020-12-12 22:20:20|5321.56|5283.56|5321.85|5283.85|5321.85|5283.85|5321.48|5283.48|8
1607811630000|2020-12-12 22:20:30|5321.59|5283.59|5321.56|5283.56|5321.8|5283.8|5321.56|5283.56|9
1607811640000|2020-12-12 22:20:40|5321.52|5283.52|5321.42|5283.42|5321.71|5283.71|5321.42|5283.42|10
1607811650000|2020-12-12 22:20:50|5321.39|5283.39|5320.94|5282.94|5321.39|5283.39|5320.94|5282.94|8
1607811660000|2020-12-12 22:21:00|5321.1|5283.1|5321.37|5283.37|5321.37|5283.37|5320.83|5282.83|9
1607811670000|2020-12-12 22:21:10|5321.46|5283.46|5321.17|5283.17|5321.46|5283.46|5321.13|5283.13|10
1607811680000|2020-12-12 22:21:20|5321.08|5283.08|5320.65|5282.65|5321.3|5283.3|5320.65|5282.65|10
1607811690000|2020-12-12 22:21:30|5320.62|5282.62|5320.43|5282.43|5320.62|5282.62|5320.23|5282.23|10
1607811700000|2020-12-12 22:21:40|5320.41|5282.41|5320.39|5282.39|5320.56|5282.56|5320.36|5282.36|9
1607811710000|2020-12-12 22:21:50|5320.66|5282.66|5320.36|5282.36|5320.66|5282.66|5320.36|5282.36|10
1607811720000|2020-12-12 22:22:00|5320.34|5282.34|5320.34|5282.34|5320.44|5282.44|5320.31|5282.31|7
1607811730000|2020-12-12 22:22:10|5320.24|5282.24|5320.24|5282.24|5320.31|5282.31|5320.03|5282.03|10
1607811740000|2020-12-12 22:22:20|5320.14|5282.14|5320.33|5282.33|5320.34|5282.34|5320.14|5282.14|10
1607811750000|2020-12-12 22:22:30|5320.22|5282.22|5320.05|5282.05|5320.22|5282.22|5320.05|5282.05|10
1607811760000|2020-12-12 22:22:40|5320.06|5282.06|5320.21|5282.21|5320.21|5282.21|5319.97|5281.97|10
1607811770000|2020-12-12 22:22:50|5320.19|5282.19|5319.89|5281.89|5320.22|5282.22|5319.89|5281.89|10
1607811780000|2020-12-12 22:23:00|5319.92|5281.92|5320.25|5282.25|5320.25|5282.25|5319.68|5281.68|9
1607811790000|2020-12-12 22:23:10|5320.32|5282.32|5319.67|5281.67|5320.32|5282.32|5319.67|5281.67|8
1607811800000|2020-12-12 22:23:20|5319.83|5281.83|5321.17|5283.17|5321.17|5283.17|5319.83|5281.83|8
1607811810000|2020-12-12 22:23:30|5320.96|5282.96|5319.94|5281.94|5320.96|5282.96|5319.84|5281.84|9
1607811820000|2020-12-12 22:23:40|5319.92|5281.92|5319.81|5281.81|5319.96|5281.96|5319.81|5281.81|8
1607811830000|2020-12-12 22:23:50|5319.79|5281.79|5319.68|5281.68|5320.1|5282.1|5319.68|5281.68|10
1607811840000|2020-12-12 22:24:00|5319.67|5281.67|5320.58|5282.58|5320.6|5282.6|5319.67|5281.67|9
1607811850000|2020-12-12 22:24:10|5320.55|5282.55|5320.9|5282.9|5320.91|5282.91|5320.55|5282.55|10
1607811860000|2020-12-12 22:24:20|5320.92|5282.92|5320.83|5282.83|5320.92|5282.92|5320.66|5282.66|10
1607811870000|2020-12-12 22:24:30|5320.86|5282.86|5321.03|5283.03|5321.03|5283.03|5320.86|5282.86|9
1607811880000|2020-12-12 22:24:40|5321.11|5283.11|5321.37|5283.37|5321.37|5283.37|5321.11|5283.11|7
1607811890000|2020-12-12 22:24:50|5321.38|5283.38|5321.36|5283.36|5321.44|5283.44|5321.35|5283.35|9
1607811900000|2020-12-12 22:25:00|5321.06|5283.06|5321.01|5283.01|5321.19|5283.19|5320.99|5282.99|10
1607811910000|2020-12-12 22:25:10|5321.02|5283.02|5321.17|5283.17|5321.17|5283.17|5321.02|5283.02|8
1607811920000|2020-12-12 22:25:20|5321.28|5283.28|5321.52|5283.52|5321.59|5283.59|5321.28|5283.28|7
1607811930000|2020-12-12 22:25:30|5321.51|5283.51|5321.93|5283.93|5321.95|5283.95|5321.4|5283.4|10
1607811940000|2020-12-12 22:25:40|5321.94|5283.94|5322.28|5284.28|5322.28|5284.28|5321.88|5283.88|8
1607811950000|2020-12-12 22:25:50|5322.35|5284.35|5322.36|5284.36|5322.46|5284.46|5322.29|5284.29|10
1607811960000|2020-12-12 22:26:00|5322.37|5284.37|5322.57|5284.57|5322.57|5284.57|5322.37|5284.37|9
1607811970000|2020-12-12 22:26:10|5322.6|5284.6|5322.22|5284.22|5322.61|5284.61|5322.22|5284.22|8
1607811980000|2020-12-12 22:26:20|5322.26|5284.26|5322.66|5284.66|5322.66|5284.66|5322.26|5284.26|9
1607811990000|2020-12-12 22:26:30|5322.28|5284.28|5321.91|5283.91|5322.5|5284.5|5321.91|5283.91|9
1607812000000|2020-12-12 22:26:40|5322.11|5284.11|5322.01|5284.01|5322.11|5284.11|5321.8|5283.8|10
1607812010000|2020-12-12 22:26:50|5321.97|5283.97|5321.7|5283.7|5321.97|5283.97|5321.59|5283.59|10
1607812020000|2020-12-12 22:27:00|5321.85|5283.85|5321.81|5283.81|5322.18|5284.18|5321.81|5283.81|9
1607812030000|2020-12-12 22:27:10|5321.83|5283.83|5321.87|5283.87|5321.98|5283.98|5321.83|5283.83|9
1607812040000|2020-12-12 22:27:20|5321.66|5283.66|5321.71|5283.71|5321.78|5283.78|5321.62|5283.62|9
1607812050000|2020-12-12 22:27:30|5321.52|5283.52|5322.04|5284.04|5322.09|5284.09|5321.52|5283.52|9
1607812060000|2020-12-12 22:27:40|5322.07|5284.07|5321.72|5283.72|5322.12|5284.12|5321.72|5283.72|9
1607812070000|2020-12-12 22:27:50|5321.75|5283.75|5321.91|5283.91|5321.91|5283.91|5321.61|5283.61|9
1607812080000|2020-12-12 22:28:00|5321.94|5283.94|5322.1|5284.1|5322.15|5284.15|5321.94|5283.94|10
1607812090000|2020-12-12 22:28:10|5322.05|5284.05|5322.66|5284.66|5322.66|5284.66|5322.05|5284.05|9
1607812100000|2020-12-12 22:28:20|5322.67|5284.67|5322.47|5284.47|5322.87|5284.87|5322.47|5284.47|10
1607812110000|2020-12-12 22:28:30|5322.71|5284.71|5322.76|5284.76|5322.83|5284.83|5322.57|5284.57|10
1607812120000|2020-12-12 22:28:40|5322.74|5284.74|5323.27|5285.27|5323.27|5285.27|5322.74|5284.74|10
1607812130000|2020-12-12 22:28:50|5322.81|5284.81|5323.24|5285.24|5323.28|5285.28|5322.72|5284.72|9
1607812140000|2020-12-12 22:29:00|5322.93|5284.93|5323.55|5285.55|5323.55|5285.55|5322.88|5284.88|10
1607812150000|2020-12-12 22:29:10|5323.54|5285.54|5323.24|5285.24|5323.54|5285.54|5323.24|5285.24|10
1607812160000|2020-12-12 22:29:20|5323.28|5285.28|5323.69|5285.69|5323.71|5285.71|5323.28|5285.28|10
1607812170000|2020-12-12 22:29:30|5323.62|5285.62|5323.77|5285.77|5323.78|5285.78|5323.62|5285.62|9
1607812180000|2020-12-12 22:29:40|5323.87|5285.87|5323.79|5285.79|5323.87|5285.87|5323.69|5285.69|8
1607812190000|2020-12-12 22:29:50|5323.7|5285.7|5323.91|5285.91|5323.91|5285.91|5323.63|5285.63|8
1607812200000|2020-12-12 22:30:00|5323.88|5285.88|5324.25|5286.25|5324.25|5286.25|5323.88|5285.88|9
1607812210000|2020-12-12 22:30:10|5324.1|5286.1|5324.26|5286.26|5324.26|5286.26|5324.03|5286.03|8
1607812220000|2020-12-12 22:30:20|5324.34|5286.34|5324.39|5286.39|5324.54|5286.54|5324.16|5286.16|9
1607812230000|2020-12-12 22:30:30|5324.27|5286.27|5324.21|5286.21|5324.7|5286.7|5324.12|5286.12|10
1607812240000|2020-12-12 22:30:40|5324.33|5286.33|5323.26|5285.26|5324.33|5286.33|5323.26|5285.26|9
1607812250000|2020-12-12 22:30:50|5323.11|5285.11|5322.76|5284.76|5323.11|5285.11|5322.76|5284.76|9
1607812260000|2020-12-12 22:31:00|5322.67|5284.67|5321.94|5283.94|5322.67|5284.67|5321.94|5283.94|9
1607812270000|2020-12-12 22:31:10|5321.76|5283.76|5320.36|5282.36|5321.76|5283.76|5320.36|5282.36|9
1607812280000|2020-12-12 22:31:20|5320.23|5282.23|5319.18|5281.18|5320.23|5282.23|5319.18|5281.18|10
1607812290000|2020-12-12 22:31:30|5319.04|5281.04|5318.04|5280.04|5319.04|5281.04|5318.04|5280.04|9
1607812300000|2020-12-12 22:31:40|5317.79|5279.79|5317.52|5279.52|5317.84|5279.84|5317.41|5279.41|10
1607812310000|2020-12-12 22:31:50|5317.57|5279.57|5317.8|5279.8|5317.8|5279.8|5317.51|5279.51|9
1607812320000|2020-12-12 22:32:00|5317.82|5279.82|5318.52|5280.52|5318.55|5280.55|5317.82|5279.82|10
1607812330000|2020-12-12 22:32:10|5318.55|5280.55|5318.78|5280.78|5318.82|5280.82|5318.48|5280.48|9
1607812340000|2020-12-12 22:32:20|5318.76|5280.76|5318.98|5280.98|5318.98|5280.98|5318.75|5280.75|7
1607812350000|2020-12-12 22:32:30|5319.04|5281.04|5319.61|5281.61|5319.8|5281.8|5319.04|5281.04|10
1607812360000|2020-12-12 22:32:40|5319.55|5281.55|5319.4|5281.4|5319.62|5281.62|5319.21|5281.21|10
1607812370000|2020-12-12 22:32:50|5319.41|5281.41|5318.96|5280.96|5319.43|5281.43|5318.96|5280.96|10
1607812380000|2020-12-12 22:33:00|5319.03|5281.03|5319.11|5281.11|5319.29|5281.29|5319|5281|8
1607812390000|2020-12-12 22:33:10|5319.08|5281.08|5318.58|5280.58|5319.08|5281.08|5318.52|5280.52|10
1607812400000|2020-12-12 22:33:20|5318.66|5280.66|5318.34|5280.34|5318.78|5280.78|5318.34|5280.34|10
1607812410000|2020-12-12 22:33:30|5318.1|5280.1|5318|5280|5318.2|5280.2|5317.93|5279.93|8
1607812420000|2020-12-12 22:33:40|5317.95|5279.95|5317.32|5279.32|5317.97|5279.97|5317.32|5279.32|9
1607812430000|2020-12-12 22:33:50|5317.23|5279.23|5317.2|5279.2|5317.26|5279.26|5317.18|5279.18|7
1607812440000|2020-12-12 22:34:00|5317.18|5279.18|5317.48|5279.48|5317.48|5279.48|5317.16|5279.16|10
1607812450000|2020-12-12 22:34:10|5317.41|5279.41|5317.98|5279.98|5318.49|5280.49|5317.41|5279.41|9
1607812460000|2020-12-12 22:34:20|5317.97|5279.97|5317.8|5279.8|5317.97|5279.97|5317.78|5279.78|9
1607812470000|2020-12-12 22:34:30|5317.96|5279.96|5318.2|5280.2|5318.2|5280.2|5317.83|5279.83|7
1607812480000|2020-12-12 22:34:40|5318.25|5280.25|5318.31|5280.31|5318.31|5280.31|5318.13|5280.13|10
1607812490000|2020-12-12 22:34:50|5318.28|5280.28|5319.1|5281.1|5319.1|5281.1|5318.13|5280.13|10
1607812500000|2020-12-12 22:35:00|5319.16|5281.16|5320.54|5282.54|5320.54|5282.54|5319.16|5281.16|10
1607812510000|2020-12-12 22:35:10|5320.63|5282.63|5321.09|5283.09|5321.14|5283.14|5320.62|5282.62|9
1607812520000|2020-12-12 22:35:20|5321.4|5283.4|5322.11|5284.11|5322.11|5284.11|5321.35|5283.35|9
1607812530000|2020-12-12 22:35:30|5322.32|5284.32|5324.2|5286.2|5324.2|5286.2|5322.32|5284.32|9
1607812540000|2020-12-12 22:35:40|5324.38|5286.38|5325.99|5287.99|5325.99|5287.99|5324.37|5286.37|10
1607812550000|2020-12-12 22:35:50|5325.68|5287.68|5330.05|5292.05|5330.05|5292.05|5325.09|5287.09|10
1607812560000|2020-12-12 22:36:00|5330.63|5292.63|5330.63|5292.63|5331.1|5293.1|5330.55|5292.55|10
1607812570000|2020-12-12 22:36:10|5330.89|5292.89|5332.55|5294.55|5332.55|5294.55|5330.89|5292.89|10
1607812580000|2020-12-12 22:36:20|5332.95|5294.95|5336.02|5298.02|5336.02|5298.02|5332.95|5294.95|10
1607812590000|2020-12-12 22:36:30|5336.25|5298.25|5337.63|5299.63|5337.66|5299.66|5336.23|5298.23|10
1607812600000|2020-12-12 22:36:40|5337.98|5299.98|5339.91|5301.91|5339.91|5301.91|5337.98|5299.98|9
1607812610000|2020-12-12 22:36:50|5339.92|5301.92|5339.26|5301.26|5339.92|5301.92|5339.23|5301.23|10
1607812620000|2020-12-12 22:37:00|5339.01|5301.01|5339.41|5301.41|5339.52|5301.52|5338.82|5300.82|10
1607812630000|2020-12-12 22:37:10|5339.4|5301.4|5338.47|5300.47|5339.41|5301.41|5338.47|5300.47|10
1607812640000|2020-12-12 22:37:20|5338.39|5300.39|5336.9|5298.9|5338.39|5300.39|5336.9|5298.9|10
1607812650000|2020-12-12 22:37:30|5336.5|5298.5|5335.45|5297.45|5336.5|5298.5|5335.21|5297.21|10
1607812660000|2020-12-12 22:37:40|5335.4|5297.4|5334.34|5296.34|5335.4|5297.4|5334.34|5296.34|9
1607812670000|2020-12-12 22:37:50|5334.37|5296.37|5333.51|5295.51|5334.37|5296.37|5333.5|5295.5|10
1607812680000|2020-12-12 22:38:00|5333.21|5295.21|5332.76|5294.76|5333.21|5295.21|5332.67|5294.67|9
1607812690000|2020-12-12 22:38:10|5332.59|5294.59|5331.7|5293.7|5332.59|5294.59|5331.7|5293.7|10
1607812700000|2020-12-12 22:38:20|5331.91|5293.91|5331.31|5293.31|5331.91|5293.91|5331.26|5293.26|10
1607812710000|2020-12-12 22:38:30|5331.22|5293.22|5330.91|5292.91|5331.22|5293.22|5330.89|5292.89|9
1607812720000|2020-12-12 22:38:40|5331|5293|5332.78|5294.78|5332.78|5294.78|5331|5293|10
1607812730000|2020-12-12 22:38:50|5332.5|5294.5|5333.58|5295.58|5333.59|5295.59|5332.42|5294.42|10
1607812740000|2020-12-12 22:39:00|5333.81|5295.81|5334.61|5296.61|5334.63|5296.63|5333.81|5295.81|10
1607812750000|2020-12-12 22:39:10|5334.67|5296.67|5335.32|5297.32|5335.32|5297.32|5334.67|5296.67|10
1607812760000|2020-12-12 22:39:20|5335.26|5297.26|5334.64|5296.64|5335.26|5297.26|5334.59|5296.59|10
1607812770000|2020-12-12 22:39:30|5334.72|5296.72|5334.43|5296.43|5334.72|5296.72|5334.41|5296.41|10
1607812780000|2020-12-12 22:39:40|5334.33|5296.33|5334.03|5296.03|5334.33|5296.33|5333.88|5295.88|10
1607812790000|2020-12-12 22:39:50|5333.97|5295.97|5333.13|5295.13|5334|5296|5333.13|5295.13|10
1607812800000|2020-12-12 22:40:00|5333.18|5295.18|5333.73|5295.73|5333.73|5295.73|5333.18|5295.18|8
1607812810000|2020-12-12 22:40:10|5333.85|5295.85|5333.98|5295.98|5333.98|5295.98|5333.78|5295.78|10
1607812820000|2020-12-12 22:40:20|5333.94|5295.94|5334.3|5296.3|5334.3|5296.3|5333.94|5295.94|10
1607812830000|2020-12-12 22:40:30|5334.33|5296.33|5334.32|5296.32|5334.81|5296.81|5334.2|5296.2|10
1607812840000|2020-12-12 22:40:40|5334.61|5296.61|5334.61|5296.61|5334.71|5296.71|5334.49|5296.49|9
1607812850000|2020-12-12 22:40:50|5334.71|5296.71|5335|5297|5335.06|5297.06|5334.71|5296.71|7
1607812860000|2020-12-12 22:41:00|5335.25|5297.25|5339.41|5301.41|5339.41|5301.41|5335.09|5297.09|10
1607812870000|2020-12-12 22:41:10|5340.02|5302.02|5344.78|5306.78|5344.83|5306.83|5340.02|5302.02|10
1607812880000|2020-12-12 22:41:20|5345.55|5307.55|5345.88|5307.88|5346.61|5308.61|5345.34|5307.34|9
1607812890000|2020-12-12 22:41:30|5345.78|5307.78|5344.69|5306.69|5345.78|5307.78|5344.69|5306.69|10
1607812900000|2020-12-12 22:41:40|5344.78|5306.78|5344.53|5306.53|5344.9|5306.9|5344.53|5306.53|10
1607812910000|2020-12-12 22:41:50|5344.45|5306.45|5343.49|5305.49|5344.58|5306.58|5343.39|5305.39|10
1607812920000|2020-12-12 22:42:00|5343.4|5305.4|5344.25|5306.25|5344.28|5306.28|5343.38|5305.38|10
1607812930000|2020-12-12 22:42:10|5344.55|5306.55|5345.38|5307.38|5345.38|5307.38|5344.55|5306.55|10
1607812940000|2020-12-12 22:42:20|5345.6|5307.6|5346.59|5308.59|5346.75|5308.75|5345.5|5307.5|9
1607812950000|2020-12-12 22:42:30|5346.42|5308.42|5346.52|5308.52|5346.75|5308.75|5346.26|5308.26|9
1607812960000|2020-12-12 22:42:40|5346.48|5308.48|5345.69|5307.69|5346.48|5308.48|5345.65|5307.65|9
1607812970000|2020-12-12 22:42:50|5345.64|5307.64|5345.78|5307.78|5345.81|5307.81|5345.45|5307.45|9
1607812980000|2020-12-12 22:43:00|5345.72|5307.72|5345.13|5307.13|5345.72|5307.72|5345.13|5307.13|10
1607812990000|2020-12-12 22:43:10|5345.12|5307.12|5344.8|5306.8|5345.25|5307.25|5344.8|5306.8|10
1607813000000|2020-12-12 22:43:20|5344.87|5306.87|5345.6|5307.6|5345.6|5307.6|5344.87|5306.87|10
1607813010000|2020-12-12 22:43:30|5345.57|5307.57|5345.35|5307.35|5345.57|5307.57|5345.22|5307.22|10
1607813020000|2020-12-12 22:43:40|5345.15|5307.15|5344.9|5306.9|5345.15|5307.15|5344.32|5306.32|9
1607813030000|2020-12-12 22:43:50|5344.33|5306.33|5340.8|5302.8|5344.33|5306.33|5340.8|5302.8|10
1607813040000|2020-12-12 22:44:00|5340.64|5302.64|5339.44|5301.44|5340.64|5302.64|5339.1|5301.1|10
1607813050000|2020-12-12 22:44:10|5339|5301|5339.6|5301.6|5339.89|5301.89|5338.88|5300.88|10
1607813060000|2020-12-12 22:44:20|5339.31|5301.31|5339.83|5301.83|5340.29|5302.29|5339.31|5301.31|10
1607813070000|2020-12-12 22:44:30|5340.24|5302.24|5339.92|5301.92|5340.72|5302.72|5339.83|5301.83|9
1607813080000|2020-12-12 22:44:40|5339.96|5301.96|5339.76|5301.76|5339.99|5301.99|5339.75|5301.75|10
1607813090000|2020-12-12 22:44:50|5339.66|5301.66|5339.73|5301.73|5339.87|5301.87|5339.44|5301.44|8
1607813100000|2020-12-12 22:45:00|5339.93|5301.93|5341.09|5303.09|5341.09|5303.09|5339.93|5301.93|9
1607813110000|2020-12-12 22:45:10|5341.31|5303.31|5341.79|5303.79|5341.79|5303.79|5341.29|5303.29|10
1607813120000|2020-12-12 22:45:20|5341.77|5303.77|5341.43|5303.43|5341.92|5303.92|5341.18|5303.18|10
1607813130000|2020-12-12 22:45:30|5341.56|5303.56|5341.62|5303.62|5341.65|5303.65|5341.49|5303.49|9
1607813140000|2020-12-12 22:45:40|5341.4|5303.4|5341.19|5303.19|5341.78|5303.78|5341.18|5303.18|10
1607813150000|2020-12-12 22:45:50|5341.01|5303.01|5340.6|5302.6|5341.01|5303.01|5340.53|5302.53|9
1607813160000|2020-12-12 22:46:00|5340.57|5302.57|5340.18|5302.18|5340.64|5302.64|5340.16|5302.16|10
1607813170000|2020-12-12 22:46:10|5340.35|5302.35|5340.08|5302.08|5340.39|5302.39|5340.08|5302.08|9
1607813180000|2020-12-12 22:46:20|5340|5302|5340.63|5302.63|5340.63|5302.63|5339.87|5301.87|10
1607813190000|2020-12-12 22:46:30|5340.68|5302.68|5340.23|5302.23|5340.68|5302.68|5340.2|5302.2|10
1607813200000|2020-12-12 22:46:40|5340.2|5302.2|5339.98|5301.98|5340.35|5302.35|5339.98|5301.98|10
1607813210000|2020-12-12 22:46:50|5339.96|5301.96|5339.54|5301.54|5339.96|5301.96|5339.54|5301.54|9
1607813220000|2020-12-12 22:47:00|5339.63|5301.63|5339.45|5301.45|5339.63|5301.63|5339.12|5301.12|10
1607813230000|2020-12-12 22:47:10|5339.44|5301.44|5339.47|5301.47|5339.54|5301.54|5339.4|5301.4|9
1607813240000|2020-12-12 22:47:20|5339.43|5301.43|5339.41|5301.41|5339.74|5301.74|5339.25|5301.25|10
1607813250000|2020-12-12 22:47:30|5339.12|5301.12|5337.37|5299.37|5339.12|5301.12|5337.37|5299.37|10
1607813260000|2020-12-12 22:47:40|5337.35|5299.35|5337.65|5299.65|5337.85|5299.85|5337.35|5299.35|10
1607813270000|2020-12-12 22:47:50|5337.59|5299.59|5337.56|5299.56|5337.85|5299.85|5337.56|5299.56|9
1607813280000|2020-12-12 22:48:00|5337.55|5299.55|5336.82|5298.82|5337.55|5299.55|5336.82|5298.82|10
1607813290000|2020-12-12 22:48:10|5336.67|5298.67|5337.32|5299.32|5337.32|5299.32|5336.59|5298.59|10
1607813300000|2020-12-12 22:48:20|5337.31|5299.31|5337.58|5299.58|5337.58|5299.58|5337.29|5299.29|10
1607813310000|2020-12-12 22:48:30|5337.59|5299.59|5337.62|5299.62|5337.81|5299.81|5337.58|5299.58|10
1607813320000|2020-12-12 22:48:40|5337.64|5299.64|5337.48|5299.48|5337.77|5299.77|5337.48|5299.48|9
1607813330000|2020-12-12 22:48:50|5337.46|5299.46|5337.22|5299.22|5337.55|5299.55|5337.21|5299.21|9
1607813340000|2020-12-12 22:49:00|5337.24|5299.24|5336.18|5298.18|5337.24|5299.24|5336.11|5298.11|10
1607813350000|2020-12-12 22:49:10|5336.12|5298.12|5333.7|5295.7|5336.36|5298.36|5333.62|5295.62|10
1607813360000|2020-12-12 22:49:20|5333.74|5295.74|5331.29|5293.29|5333.74|5295.74|5331.29|5293.29|9
1607813370000|2020-12-12 22:49:30|5331.07|5293.07|5329.76|5291.76|5331.07|5293.07|5329.7|5291.7|10
1607813380000|2020-12-12 22:49:40|5329.35|5291.35|5328.5|5290.5|5329.35|5291.35|5328.5|5290.5|10
1607813390000|2020-12-12 22:49:50|5328.66|5290.66|5328.74|5290.74|5329|5291|5328.64|5290.64|10
1607813400000|2020-12-12 22:50:00|5328.56|5290.56|5329.03|5291.03|5329.03|5291.03|5328.38|5290.38|10
1607813410000|2020-12-12 22:50:10|5329.02|5291.02|5329.93|5291.93|5329.93|5291.93|5328.96|5290.96|10
1607813420000|2020-12-12 22:50:20|5329.89|5291.89|5331.75|5293.75|5331.75|5293.75|5329.89|5291.89|9
1607813430000|2020-12-12 22:50:30|5332.21|5294.21|5332.25|5294.25|5332.58|5294.58|5331.99|5293.99|10
1607813440000|2020-12-12 22:50:40|5332.08|5294.08|5331.15|5293.15|5332.13|5294.13|5331.15|5293.15|10
1607813450000|2020-12-12 22:50:50|5331.01|5293.01|5330.32|5292.32|5331.01|5293.01|5330.32|5292.32|10
1607813460000|2020-12-12 22:51:00|5330.24|5292.24|5330.16|5292.16|5330.24|5292.24|5329.76|5291.76|10
1607813470000|2020-12-12 22:51:10|5330.1|5292.1|5330.91|5292.91|5330.91|5292.91|5330.1|5292.1|10
1607813480000|2020-12-12 22:51:20|5331.08|5293.08|5331.02|5293.02|5331.23|5293.23|5330.97|5292.97|10
1607813490000|2020-12-12 22:51:30|5330.77|5292.77|5329.85|5291.85|5330.77|5292.77|5329.85|5291.85|9
1607813500000|2020-12-12 22:51:40|5329.89|5291.89|5329.79|5291.79|5330|5292|5329.79|5291.79|9
1607813510000|2020-12-12 22:51:50|5329.81|5291.81|5330.25|5292.25|5330.25|5292.25|5329.77|5291.77|10
1607813520000|2020-12-12 22:52:00|5330.15|5292.15|5328.65|5290.65|5330.15|5292.15|5328.65|5290.65|10
1607813530000|2020-12-12 22:52:10|5328.69|5290.69|5328.84|5290.84|5328.87|5290.87|5328.6|5290.6|10
1607813540000|2020-12-12 22:52:20|5328.86|5290.86|5328.67|5290.67|5328.88|5290.88|5328.63|5290.63|10
1607813550000|2020-12-12 22:52:30|5328.58|5290.58|5328.09|5290.09|5328.64|5290.64|5328.08|5290.08|10
1607813560000|2020-12-12 22:52:40|5328.04|5290.04|5328.03|5290.03|5328.17|5290.17|5327.81|5289.81|8
1607813570000|2020-12-12 22:52:50|5328.01|5290.01|5328.11|5290.11|5328.26|5290.26|5328|5290|10
1607813580000|2020-12-12 22:53:00|5328.04|5290.04|5328.4|5290.4|5328.4|5290.4|5327.99|5289.99|8
1607813590000|2020-12-12 22:53:10|5328.43|5290.43|5329.12|5291.12|5329.12|5291.12|5328.43|5290.43|9
1607813600000|2020-12-12 22:53:20|5328.94|5290.94|5329.13|5291.13|5329.27|5291.27|5328.94|5290.94|10
1607813610000|2020-12-12 22:53:30|5329.03|5291.03|5328.8|5290.8|5329.03|5291.03|5328.8|5290.8|8
1607813620000|2020-12-12 22:53:40|5328.73|5290.73|5328.79|5290.79|5329|5291|5328.73|5290.73|10
1607813630000|2020-12-12 22:53:50|5328.7|5290.7|5329.21|5291.21|5329.21|5291.21|5328.7|5290.7|9
1607813640000|2020-12-12 22:54:00|5329.23|5291.23|5328.96|5290.96|5329.36|5291.36|5328.92|5290.92|8
1607813650000|2020-12-12 22:54:10|5329.14|5291.14|5329.23|5291.23|5329.28|5291.28|5329.14|5291.14|10
1607813660000|2020-12-12 22:54:20|5329.28|5291.28|5329.66|5291.66|5329.79|5291.79|5329.07|5291.07|10
1607813670000|2020-12-12 22:54:30|5329.7|5291.7|5329.73|5291.73|5329.86|5291.86|5329.63|5291.63|9
1607813680000|2020-12-12 22:54:40|5329.77|5291.77|5330.15|5292.15|5330.21|5292.21|5329.77|5291.77|8
1607813690000|2020-12-12 22:54:50|5330.12|5292.12|5330.24|5292.24|5330.58|5292.58|5330.1|5292.1|10
1607813700000|2020-12-12 22:55:00|5330.21|5292.21|5330.51|5292.51|5330.54|5292.54|5329.96|5291.96|10
1607813710000|2020-12-12 22:55:10|5330.56|5292.56|5330.41|5292.41|5330.67|5292.67|5330.41|5292.41|10
1607813720000|2020-12-12 22:55:20|5330.66|5292.66|5330.79|5292.79|5330.85|5292.85|5330.42|5292.42|10
1607813730000|2020-12-12 22:55:30|5330.41|5292.41|5330.27|5292.27|5330.5|5292.5|5330.25|5292.25|10
1607813740000|2020-12-12 22:55:40|5330.31|5292.31|5329.96|5291.96|5330.31|5292.31|5329.83|5291.83|9
1607813750000|2020-12-12 22:55:50|5329.87|5291.87|5329.36|5291.36|5329.87|5291.87|5329.34|5291.34|9
1607813760000|2020-12-12 22:56:00|5329.35|5291.35|5330.15|5292.15|5330.15|5292.15|5329.35|5291.35|9
1607813770000|2020-12-12 22:56:10|5330.08|5292.08|5330.22|5292.22|5330.36|5292.36|5330.08|5292.08|8
1607813780000|2020-12-12 22:56:20|5330.17|5292.17|5330.49|5292.49|5330.49|5292.49|5330.17|5292.17|10
1607813790000|2020-12-12 22:56:30|5330.5|5292.5|5330.4|5292.4|5330.64|5292.64|5330.38|5292.38|10
1607813800000|2020-12-12 22:56:40|5330.11|5292.11|5329.71|5291.71|5330.11|5292.11|5329.69|5291.69|9
1607813810000|2020-12-12 22:56:50|5329.66|5291.66|5329.84|5291.84|5329.84|5291.84|5329.66|5291.66|8
1607813820000|2020-12-12 22:57:00|5329.86|5291.86|5329.76|5291.76|5329.95|5291.95|5329.76|5291.76|10
1607813830000|2020-12-12 22:57:10|5329.8|5291.8|5329.87|5291.87|5329.87|5291.87|5329.68|5291.68|10
1607813840000|2020-12-12 22:57:20|5329.82|5291.82|5329.93|5291.93|5329.98|5291.98|5329.8|5291.8|10
1607813850000|2020-12-12 22:57:30|5329.97|5291.97|5330.07|5292.07|5330.17|5292.17|5329.9|5291.9|10
1607813860000|2020-12-12 22:57:40|5330.13|5292.13|5330.21|5292.21|5330.21|5292.21|5329.9|5291.9|8
1607813870000|2020-12-12 22:57:50|5330.17|5292.17|5330|5292|5330.19|5292.19|5330|5292|10
1607813880000|2020-12-12 22:58:00|5329.86|5291.86|5330.04|5292.04|5330.14|5292.14|5329.86|5291.86|9
1607813890000|2020-12-12 22:58:10|5330.06|5292.06|5329.88|5291.88|5330.06|5292.06|5329.69|5291.69|9
1607813900000|2020-12-12 22:58:20|5329.87|5291.87|5329.71|5291.71|5329.87|5291.87|5329.58|5291.58|10
1607813910000|2020-12-12 22:58:30|5329.69|5291.69|5329.27|5291.27|5329.75|5291.75|5329.27|5291.27|9
1607813920000|2020-12-12 22:58:40|5329.26|5291.26|5329.4|5291.4|5329.43|5291.43|5329.16|5291.16|8
1607813930000|2020-12-12 22:58:50|5329.37|5291.37|5329.32|5291.32|5329.43|5291.43|5329.26|5291.26|9
1607813940000|2020-12-12 22:59:00|5329.1|5291.1|5329.22|5291.22|5329.38|5291.38|5329.1|5291.1|10
1607813950000|2020-12-12 22:59:10|5329.23|5291.23|5328.76|5290.76|5329.23|5291.23|5328.76|5290.76|8
1607813960000|2020-12-12 22:59:20|5328.58|5290.58|5328.1|5290.1|5328.68|5290.68|5328.04|5290.04|9
1607813970000|2020-12-12 22:59:30|5328.13|5290.13|5328.55|5290.55|5328.55|5290.55|5327.99|5289.99|10
1607813980000|2020-12-12 22:59:40|5328.42|5290.42|5328.55|5290.55|5328.66|5290.66|5328.42|5290.42|10
1607813990000|2020-12-12 22:59:50|5328.58|5290.58|5328.08|5290.08|5328.58|5290.58|5328.08|5290.08|10
1607814000000|2020-12-12 23:00:00|5327.87|5289.87|5327.98|5289.98|5327.98|5289.98|5327.29|5289.29|9
1607814010000|2020-12-12 23:00:10|5328.05|5290.05|5329.08|5291.08|5329.08|5291.08|5328.05|5290.05|10
1607814020000|2020-12-12 23:00:20|5329.28|5291.28|5330.27|5292.27|5330.29|5292.29|5329.28|5291.28|10
1607814030000|2020-12-12 23:00:30|5330.22|5292.22|5331.17|5293.17|5331.19|5293.19|5330.22|5292.22|10
1607814040000|2020-12-12 23:00:40|5331.24|5293.24|5332.33|5294.33|5332.33|5294.33|5331.24|5293.24|10
1607814050000|2020-12-12 23:00:50|5332.49|5294.49|5333.37|5295.37|5333.37|5295.37|5332.42|5294.42|10
1607814060000|2020-12-12 23:01:00|5333.39|5295.39|5332.79|5294.79|5333.39|5295.39|5332.79|5294.79|10
1607814070000|2020-12-12 23:01:10|5332.7|5294.7|5332.65|5294.65|5332.87|5294.87|5332.59|5294.59|9
1607814080000|2020-12-12 23:01:20|5332.51|5294.51|5331.67|5293.67|5332.51|5294.51|5331.67|5293.67|9
1607814090000|2020-12-12 23:01:30|5331.57|5293.57|5330.3|5292.3|5331.57|5293.57|5330.17|5292.17|10
1607814100000|2020-12-12 23:01:40|5330.13|5292.13|5329.5|5291.5|5330.13|5292.13|5329.5|5291.5|8
1607814110000|2020-12-12 23:01:50|5329.36|5291.36|5327.88|5289.88|5329.36|5291.36|5327.88|5289.88|10
1607814120000|2020-12-12 23:02:00|5327.82|5289.82|5327.27|5289.27|5327.82|5289.82|5327.27|5289.27|10
1607814130000|2020-12-12 23:02:10|5326.7|5288.7|5325.72|5287.72|5326.7|5288.7|5325.72|5287.72|10
1607814140000|2020-12-12 23:02:20|5325.48|5287.48|5323.31|5285.31|5325.48|5287.48|5323.31|5285.31|10
1607814150000|2020-12-12 23:02:30|5323.36|5285.36|5322.77|5284.77|5323.36|5285.36|5322.77|5284.77|10
1607814160000|2020-12-12 23:02:40|5322.71|5284.71|5322.79|5284.79|5322.79|5284.79|5322.56|5284.56|8
1607814170000|2020-12-12 23:02:50|5322.8|5284.8|5322.33|5284.33|5322.8|5284.8|5322.32|5284.32|10
1607814180000|2020-12-12 23:03:00|5322.29|5284.29|5321.34|5283.34|5322.36|5284.36|5321.34|5283.34|9
1607814190000|2020-12-12 23:03:10|5320.83|5282.83|5318.16|5280.16|5320.83|5282.83|5318.16|5280.16|10
1607814200000|2020-12-12 23:03:20|5318.32|5280.32|5319.43|5281.43|5319.66|5281.66|5318.32|5280.32|9
1607814210000|2020-12-12 23:03:30|5319.61|5281.61|5320.31|5282.31|5320.42|5282.42|5319.45|5281.45|10
1607814220000|2020-12-12 23:03:40|5320.26|5282.26|5319.96|5281.96|5320.26|5282.26|5319.81|5281.81|10
1607814230000|2020-12-12 23:03:50|5319.91|5281.91|5320.51|5282.51|5320.51|5282.51|5319.9|5281.9|10
1607814240000|2020-12-12 23:04:00|5320.36|5282.36|5320.17|5282.17|5320.45|5282.45|5320.17|5282.17|9
1607814250000|2020-12-12 23:04:10|5320.36|5282.36|5319.92|5281.92|5320.36|5282.36|5319.92|5281.92|9
1607814260000|2020-12-12 23:04:20|5320.08|5282.08|5319.98|5281.98|5320.28|5282.28|5319.91|5281.91|10
1607814270000|2020-12-12 23:04:30|5319.91|5281.91|5319.25|5281.25|5320.01|5282.01|5319.22|5281.22|9
1607814280000|2020-12-12 23:04:40|5318.87|5280.87|5317.94|5279.94|5318.87|5280.87|5317.94|5279.94|10
1607814290000|2020-12-12 23:04:50|5318.06|5280.06|5317.99|5279.99|5318.15|5280.15|5317.94|5279.94|10
1607814300000|2020-12-12 23:05:00|5318.02|5280.02|5315.87|5277.87|5318.02|5280.02|5315.87|5277.87|10
1607814310000|2020-12-12 23:05:10|5315.51|5277.51|5314.54|5276.54|5315.51|5277.51|5314.32|5276.32|10
1607814320000|2020-12-12 23:05:20|5314.19|5276.19|5312.67|5274.67|5314.19|5276.19|5312.67|5274.67|10
1607814330000|2020-12-12 23:05:30|5312.47|5274.47|5311.59|5273.59|5312.56|5274.56|5311.59|5273.59|10
1607814340000|2020-12-12 23:05:40|5311.37|5273.37|5310.52|5272.52|5311.37|5273.37|5310.52|5272.52|10
1607814350000|2020-12-12 23:05:50|5310.28|5272.28|5309.3|5271.3|5310.49|5272.49|5309.3|5271.3|10
1607814360000|2020-12-12 23:06:00|5308.84|5270.84|5308.14|5270.14|5308.84|5270.84|5308.13|5270.13|10
1607814370000|2020-12-12 23:06:10|5308.17|5270.17|5306.49|5268.49|5308.17|5270.17|5306.49|5268.49|10
1607814380000|2020-12-12 23:06:20|5306.44|5268.44|5306.04|5268.04|5306.44|5268.44|5305.63|5267.63|10
1607814390000|2020-12-12 23:06:30|5305.94|5267.94|5308.26|5270.26|5308.26|5270.26|5305.94|5267.94|10
1607814400000|2020-12-12 23:06:40|5308.28|5270.28|5309.04|5271.04|5309.04|5271.04|5308.24|5270.24|10
1607814410000|2020-12-12 23:06:50|5308.97|5270.97|5309.12|5271.12|5309.46|5271.46|5308.97|5270.97|7
1607814420000|2020-12-12 23:07:00|5309.07|5271.07|5308.81|5270.81|5309.07|5271.07|5308.81|5270.81|10
1607814430000|2020-12-12 23:07:10|5308.61|5270.61|5307.5|5269.5|5308.61|5270.61|5307.5|5269.5|10
1607814440000|2020-12-12 23:07:20|5307.31|5269.31|5307.03|5269.03|5307.47|5269.47|5306.94|5268.94|10
1607814450000|2020-12-12 23:07:30|5306.9|5268.9|5306.97|5268.97|5306.98|5268.98|5306.86|5268.86|7
1607814460000|2020-12-12 23:07:40|5306.88|5268.88|5306.56|5268.56|5306.88|5268.88|5306.54|5268.54|8
1607814470000|2020-12-12 23:07:50|5306.47|5268.47|5306.51|5268.51|5306.51|5268.51|5306.26|5268.26|10
1607814480000|2020-12-12 23:08:00|5306.52|5268.52|5306.25|5268.25|5306.54|5268.54|5306.18|5268.18|10
1607814490000|2020-12-12 23:08:10|5306.07|5268.07|5306.12|5268.12|5306.12|5268.12|5305.86|5267.86|10
1607814500000|2020-12-12 23:08:20|5306.19|5268.19|5305.87|5267.87|5306.19|5268.19|5305.62|5267.62|8
1607814510000|2020-12-12 23:08:30|5305.94|5267.94|5306.13|5268.13|5306.13|5268.13|5305.87|5267.87|10
1607814520000|2020-12-12 23:08:40|5306.09|5268.09|5306.14|5268.14|5306.5|5268.5|5306.09|5268.09|10
1607814530000|2020-12-12 23:08:50|5306.24|5268.24|5305.85|5267.85|5306.24|5268.24|5305.85|5267.85|9
1607814540000|2020-12-12 23:09:00|5305.84|5267.84|5304.33|5266.33|5305.84|5267.84|5304.33|5266.33|10
1607814550000|2020-12-12 23:09:10|5304.11|5266.11|5303.43|5265.43|5304.11|5266.11|5303.43|5265.43|8
1607814560000|2020-12-12 23:09:20|5303.41|5265.41|5302.65|5264.65|5303.43|5265.43|5302.57|5264.57|10
1607814570000|2020-12-12 23:09:30|5302.71|5264.71|5303.23|5265.23|5303.23|5265.23|5302.67|5264.67|10
1607814580000|2020-12-12 23:09:40|5303.41|5265.41|5307.31|5269.31|5307.32|5269.32|5303.41|5265.41|10
1607814590000|2020-12-12 23:09:50|5307.86|5269.86|5308.83|5270.83|5308.85|5270.85|5307.86|5269.86|9
1607814600000|2020-12-12 23:10:00|5308.76|5270.76|5309.38|5271.38|5309.74|5271.74|5308.76|5270.76|10
1607814610000|2020-12-12 23:10:10|5309.45|5271.45|5308.58|5270.58|5309.52|5271.52|5308.58|5270.58|10
1607814620000|2020-12-12 23:10:20|5308.52|5270.52|5308.12|5270.12|5308.59|5270.59|5308.12|5270.12|10
1607814630000|2020-12-12 23:10:30|5307.82|5269.82|5307.01|5269.01|5307.82|5269.82|5306.97|5268.97|10
1607814640000|2020-12-12 23:10:40|5307.05|5269.05|5306.41|5268.41|5307.05|5269.05|5306.34|5268.34|10
1607814650000|2020-12-12 23:10:50|5306.15|5268.15|5305.35|5267.35|5306.15|5268.15|5305.14|5267.14|10
1607814660000|2020-12-12 23:11:00|5305.3|5267.3|5305.75|5267.75|5305.98|5267.98|5305.21|5267.21|10
1607814670000|2020-12-12 23:11:10|5305.76|5267.76|5307.39|5269.39|5307.39|5269.39|5305.76|5267.76|8
1607814680000|2020-12-12 23:11:20|5307.31|5269.31|5307.42|5269.42|5307.54|5269.54|5307.27|5269.27|9
1607814690000|2020-12-12 23:11:30|5307.21|5269.21|5307.68|5269.68|5307.68|5269.68|5307.21|5269.21|9
1607814700000|2020-12-12 23:11:40|5307.67|5269.67|5307.63|5269.63|5308.02|5270.02|5307.63|5269.63|10
1607814710000|2020-12-12 23:11:50|5307.72|5269.72|5306.37|5268.37|5307.72|5269.72|5306.37|5268.37|9
1607814720000|2020-12-12 23:12:00|5306.51|5268.51|5305.63|5267.63|5306.51|5268.51|5305.63|5267.63|8
1607814730000|2020-12-12 23:12:10|5305.5|5267.5|5305.84|5267.84|5305.84|5267.84|5304.89|5266.89|9
1607814740000|2020-12-12 23:12:20|5305.88|5267.88|5306.74|5268.74|5306.82|5268.82|5305.88|5267.88|10
1607814750000|2020-12-12 23:12:30|5306.69|5268.69|5306.27|5268.27|5306.69|5268.69|5306.27|5268.27|8
1607814760000|2020-12-12 23:12:40|5305.99|5267.99|5306.1|5268.1|5306.1|5268.1|5305.84|5267.84|9
1607814770000|2020-12-12 23:12:50|5306.34|5268.34|5306.24|5268.24|5306.39|5268.39|5306.13|5268.13|9
1607814780000|2020-12-12 23:13:00|5306.26|5268.26|5306.59|5268.59|5306.59|5268.59|5305.94|5267.94|8
1607814790000|2020-12-12 23:13:10|5306.68|5268.68|5306.22|5268.22|5306.68|5268.68|5306.13|5268.13|10
1607814800000|2020-12-12 23:13:20|5306.32|5268.32|5306.95|5268.95|5307.06|5269.06|5306.32|5268.32|9
1607814810000|2020-12-12 23:13:30|5307.01|5269.01|5307.05|5269.05|5307.05|5269.05|5306.5|5268.5|10
1607814820000|2020-12-12 23:13:40|5306.96|5268.96|5306.83|5268.83|5306.96|5268.96|5306.82|5268.82|8
1607814830000|2020-12-12 23:13:50|5306.79|5268.79|5306.87|5268.87|5306.87|5268.87|5306.56|5268.56|10
1607814840000|2020-12-12 23:14:00|5306.76|5268.76|5307.26|5269.26|5307.27|5269.27|5306.76|5268.76|9
1607814850000|2020-12-12 23:14:10|5307.38|5269.38|5307.49|5269.49|5307.52|5269.52|5307.38|5269.38|9
1607814860000|2020-12-12 23:14:20|5307.45|5269.45|5307.27|5269.27|5307.53|5269.53|5307.27|5269.27|10
1607814870000|2020-12-12 23:14:30|5307.39|5269.39|5307.59|5269.59|5307.81|5269.81|5307.39|5269.39|10
1607814880000|2020-12-12 23:14:40|5307.58|5269.58|5307.03|5269.03|5307.58|5269.58|5307.03|5269.03|10
1607814890000|2020-12-12 23:14:50|5307.13|5269.13|5306.36|5268.36|5307.13|5269.13|5306.36|5268.36|9
1607814900000|2020-12-12 23:15:00|5306.61|5268.61|5305.58|5267.58|5306.61|5268.61|5305.41|5267.41|10
1607814910000|2020-12-12 23:15:10|5305.26|5267.26|5305.86|5267.86|5305.95|5267.95|5304.84|5266.84|9
1607814920000|2020-12-12 23:15:20|5306.01|5268.01|5305.94|5267.94|5306.09|5268.09|5305.56|5267.56|9
1607814930000|2020-12-12 23:15:30|5306.11|5268.11|5306.18|5268.18|5306.27|5268.27|5306.03|5268.03|9
1607814940000|2020-12-12 23:15:40|5306.15|5268.15|5306.41|5268.41|5306.63|5268.63|5306.15|5268.15|10
1607814950000|2020-12-12 23:15:50|5306.55|5268.55|5306.33|5268.33|5306.55|5268.55|5306.28|5268.28|9
1607814960000|2020-12-12 23:16:00|5306.41|5268.41|5307.45|5269.45|5307.45|5269.45|5306.41|5268.41|10
1607814970000|2020-12-12 23:16:10|5308.06|5270.06|5309.94|5271.94|5309.94|5271.94|5308.06|5270.06|10
1607814980000|2020-12-12 23:16:20|5310.19|5272.19|5309.65|5271.65|5310.19|5272.19|5309.6|5271.6|9
1607814990000|2020-12-12 23:16:30|5309.41|5271.41|5309.13|5271.13|5309.42|5271.42|5309.01|5271.01|9
1607815000000|2020-12-12 23:16:40|5309.22|5271.22|5309.19|5271.19|5309.36|5271.36|5309.02|5271.02|10
1607815010000|2020-12-12 23:16:50|5309.2|5271.2|5310.27|5272.27|5310.27|5272.27|5309.2|5271.2|10
1607815020000|2020-12-12 23:17:00|5310.37|5272.37|5310.73|5272.73|5310.73|5272.73|5310.36|5272.36|9
1607815030000|2020-12-12 23:17:10|5310.76|5272.76|5311.3|5273.3|5311.3|5273.3|5310.71|5272.71|10
1607815040000|2020-12-12 23:17:20|5311.19|5273.19|5310.94|5272.94|5311.26|5273.26|5310.87|5272.87|9
1607815050000|2020-12-12 23:17:30|5310.8|5272.8|5311.71|5273.71|5311.71|5273.71|5310.8|5272.8|10
1607815060000|2020-12-12 23:17:40|5311.48|5273.48|5310.91|5272.91|5311.48|5273.48|5310.9|5272.9|9
1607815070000|2020-12-12 23:17:50|5310.9|5272.9|5310.87|5272.87|5311.13|5273.13|5310.75|5272.75|10
1607815080000|2020-12-12 23:18:00|5310.88|5272.88|5311.15|5273.15|5311.15|5273.15|5310.88|5272.88|9
1607815090000|2020-12-12 23:18:10|5311.24|5273.24|5311.46|5273.46|5311.6|5273.6|5311.24|5273.24|10
1607815100000|2020-12-12 23:18:20|5311.62|5273.62|5314.14|5276.14|5314.14|5276.14|5311.62|5273.62|10
1607815110000|2020-12-12 23:18:30|5314.18|5276.18|5313.32|5275.32|5314.18|5276.18|5313.32|5275.32|10
1607815120000|2020-12-12 23:18:40|5312.96|5274.96|5312.77|5274.77|5312.96|5274.96|5312.64|5274.64|9
1607815130000|2020-12-12 23:18:50|5312.81|5274.81|5312.99|5274.99|5312.99|5274.99|5312.69|5274.69|10
1607815140000|2020-12-12 23:19:00|5313.17|5275.17|5312.48|5274.48|5313.17|5275.17|5312.47|5274.47|10
1607815150000|2020-12-12 23:19:10|5312.22|5274.22|5311.59|5273.59|5312.22|5274.22|5311.59|5273.59|7
1607815160000|2020-12-12 23:19:20|5311.6|5273.6|5311.25|5273.25|5311.6|5273.6|5311.12|5273.12|10
1607815170000|2020-12-12 23:19:30|5311.15|5273.15|5309.87|5271.87|5311.15|5273.15|5309.87|5271.87|9
1607815180000|2020-12-12 23:19:40|5309.67|5271.67|5309.04|5271.04|5309.77|5271.77|5308.64|5270.64|10
1607815190000|2020-12-12 23:19:50|5309.14|5271.14|5310.67|5272.67|5310.67|5272.67|5309.14|5271.14|10
1607815200000|2020-12-12 23:20:00|5310.8|5272.8|5311.35|5273.35|5311.35|5273.35|5310.8|5272.8|10
1607815210000|2020-12-12 23:20:10|5311.33|5273.33|5310.65|5272.65|5311.4|5273.4|5310.58|5272.58|10
1607815220000|2020-12-12 23:20:20|5310.51|5272.51|5310.85|5272.85|5310.85|5272.85|5310.51|5272.51|9
1607815230000|2020-12-12 23:20:30|5310.87|5272.87|5310.91|5272.91|5311.17|5273.17|5310.83|5272.83|8
1607815240000|2020-12-12 23:20:40|5310.92|5272.92|5310.12|5272.12|5311.03|5273.03|5310.12|5272.12|9
1607815250000|2020-12-12 23:20:50|5310.05|5272.05|5309.98|5271.98|5310.06|5272.06|5309.89|5271.89|9
1607815260000|2020-12-12 23:21:00|5310.07|5272.07|5309.39|5271.39|5310.15|5272.15|5309.39|5271.39|10
1607815270000|2020-12-12 23:21:10|5309.41|5271.41|5309.59|5271.59|5309.63|5271.63|5309.41|5271.41|9
1607815280000|2020-12-12 23:21:20|5309.75|5271.75|5310.02|5272.02|5310.02|5272.02|5309.75|5271.75|8
1607815290000|2020-12-12 23:21:30|5310.04|5272.04|5309.95|5271.95|5310.13|5272.13|5309.88|5271.88|9
1607815300000|2020-12-12 23:21:40|5309.89|5271.89|5309.06|5271.06|5309.89|5271.89|5308.83|5270.83|9
1607815310000|2020-12-12 23:21:50|5309.02|5271.02|5308.77|5270.77|5309.08|5271.08|5308.77|5270.77|10
1607815320000|2020-12-12 23:22:00|5309.12|5271.12|5308.98|5270.98|5309.44|5271.44|5308.88|5270.88|10
1607815330000|2020-12-12 23:22:10|5308.08|5270.08|5305.97|5267.97|5308.08|5270.08|5305.97|5267.97|10
1607815340000|2020-12-12 23:22:20|5305.8|5267.8|5306.73|5268.73|5306.73|5268.73|5305.8|5267.8|10
1607815350000|2020-12-12 23:22:30|5306.84|5268.84|5306.75|5268.75|5306.95|5268.95|5306.75|5268.75|9
1607815360000|2020-12-12 23:22:40|5306.73|5268.73|5306.21|5268.21|5306.81|5268.81|5306.21|5268.21|9
1607815370000|2020-12-12 23:22:50|5306.19|5268.19|5304.68|5266.68|5306.19|5268.19|5304.68|5266.68|10
1607815380000|2020-12-12 23:23:00|5304.24|5266.24|5304.3|5266.3|5304.61|5266.61|5304.22|5266.22|10
1607815390000|2020-12-12 23:23:10|5304.55|5266.55|5306.47|5268.47|5306.52|5268.52|5304.5|5266.5|10
1607815400000|2020-12-12 23:23:20|5306.32|5268.32|5306.92|5268.92|5306.92|5268.92|5306.3|5268.3|9
1607815410000|2020-12-12 23:23:30|5306.77|5268.77|5306.53|5268.53|5306.91|5268.91|5306.53|5268.53|10
1607815420000|2020-12-12 23:23:40|5306.57|5268.57|5305.23|5267.23|5306.57|5268.57|5305.23|5267.23|10
1607815430000|2020-12-12 23:23:50|5305.02|5267.02|5305.24|5267.24|5305.34|5267.34|5304.96|5266.96|10
1607815440000|2020-12-12 23:24:00|5305.08|5267.08|5304.76|5266.76|5305.4|5267.4|5304.76|5266.76|10
1607815450000|2020-12-12 23:24:10|5304.69|5266.69|5303.77|5265.77|5304.69|5266.69|5303.66|5265.66|9
1607815460000|2020-12-12 23:24:20|5303.23|5265.23|5299.39|5261.39|5303.23|5265.23|5299.39|5261.39|10
1607815470000|2020-12-12 23:24:30|5299.26|5261.26|5299.86|5261.86|5299.91|5261.91|5298.96|5260.96|9
1607815480000|2020-12-12 23:24:40|5299.93|5261.93|5299.89|5261.89|5300.67|5262.67|5299.89|5261.89|10
1607815490000|2020-12-12 23:24:50|5300.21|5262.21|5300.7|5262.7|5300.7|5262.7|5300.06|5262.06|10
1607815500000|2020-12-12 23:25:00|5300.47|5262.47|5301.83|5263.83|5301.83|5263.83|5300.44|5262.44|10
1607815510000|2020-12-12 23:25:10|5301.88|5263.88|5304.37|5266.37|5304.37|5266.37|5301.88|5263.88|10
1607815520000|2020-12-12 23:25:20|5304.35|5266.35|5304.1|5266.1|5304.74|5266.74|5304.07|5266.07|9
1607815530000|2020-12-12 23:25:30|5304.24|5266.24|5303.14|5265.14|5304.27|5266.27|5303.14|5265.14|10
1607815540000|2020-12-12 23:25:40|5303.16|5265.16|5299.52|5261.52|5303.23|5265.23|5299.52|5261.52|10
1607815550000|2020-12-12 23:25:50|5299.88|5261.88|5299.57|5261.57|5300|5262|5299.41|5261.41|10
1607815560000|2020-12-12 23:26:00|5299.69|5261.69|5300.16|5262.16|5300.16|5262.16|5299.69|5261.69|10
1607815570000|2020-12-12 23:26:10|5299.94|5261.94|5301.53|5263.53|5301.53|5263.53|5299.88|5261.88|10
1607815580000|2020-12-12 23:26:20|5301.45|5263.45|5302.72|5264.72|5302.73|5264.73|5301.33|5263.33|10
1607815590000|2020-12-12 23:26:30|5302.55|5264.55|5303.84|5265.84|5303.84|5265.84|5302.55|5264.55|9
1607815600000|2020-12-12 23:26:40|5304.06|5266.06|5304.34|5266.34|5304.84|5266.84|5304.06|5266.06|9
1607815610000|2020-12-12 23:26:50|5304.49|5266.49|5303.15|5265.15|5304.49|5266.49|5303.15|5265.15|9
1607815620000|2020-12-12 23:27:00|5303.33|5265.33|5303.08|5265.08|5303.51|5265.51|5303.08|5265.08|9
1607815630000|2020-12-12 23:27:10|5303.19|5265.19|5303.37|5265.37|5303.37|5265.37|5302.93|5264.93|9
1607815640000|2020-12-12 23:27:20|5303.38|5265.38|5303.46|5265.46|5303.46|5265.46|5303.36|5265.36|10
1607815650000|2020-12-12 23:27:30|5303.45|5265.45|5302.53|5264.53|5303.45|5265.45|5302.53|5264.53|10
1607815660000|2020-12-12 23:27:40|5302.41|5264.41|5300.26|5262.26|5302.41|5264.41|5300.26|5262.26|10
1607815670000|2020-12-12 23:27:50|5300.28|5262.28|5300.08|5262.08|5300.28|5262.28|5299.85|5261.85|9
1607815680000|2020-12-12 23:28:00|5300.25|5262.25|5300.35|5262.35|5300.36|5262.36|5299.99|5261.99|10
1607815690000|2020-12-12 23:28:10|5300.34|5262.34|5301.08|5263.08|5301.08|5263.08|5300.34|5262.34|9
1607815700000|2020-12-12 23:28:20|5300.96|5262.96|5301.23|5263.23|5301.38|5263.38|5300.96|5262.96|9
1607815710000|2020-12-12 23:28:30|5301.25|5263.25|5301.27|5263.27|5301.27|5263.27|5301.1|5263.1|10
1607815720000|2020-12-12 23:28:40|5301.26|5263.26|5301.67|5263.67|5301.67|5263.67|5301.03|5263.03|10
1607815730000|2020-12-12 23:28:50|5301.8|5263.8|5302.03|5264.03|5302.03|5264.03|5301.73|5263.73|10
1607815740000|2020-12-12 23:29:00|5302.11|5264.11|5302.2|5264.2|5302.23|5264.23|5302|5264|9
1607815750000|2020-12-12 23:29:10|5302.17|5264.17|5301.85|5263.85|5302.17|5264.17|5301.83|5263.83|9
1607815760000|2020-12-12 23:29:20|5301.81|5263.81|5301.77|5263.77|5301.88|5263.88|5301.63|5263.63|9
1607815770000|2020-12-12 23:29:30|5301.81|5263.81|5301.83|5263.83|5301.87|5263.87|5301.78|5263.78|9
1607815780000|2020-12-12 23:29:40|5301.89|5263.89|5301.85|5263.85|5301.9|5263.9|5301.84|5263.84|7
1607815790000|2020-12-12 23:29:50|5301.73|5263.73|5301.47|5263.47|5301.89|5263.89|5301.47|5263.47|9
1607815800000|2020-12-12 23:30:00|5301.1|5263.1|5301.3|5263.3|5301.3|5263.3|5301.08|5263.08|7
1607815810000|2020-12-12 23:30:10|5301.34|5263.34|5303.86|5265.86|5303.86|5265.86|5301.34|5263.34|10
1607815820000|2020-12-12 23:30:20|5304|5266|5305.69|5267.69|5305.79|5267.79|5304|5266|9
1607815830000|2020-12-12 23:30:30|5305.85|5267.85|5306.36|5268.36|5306.49|5268.49|5305.46|5267.46|10
1607815840000|2020-12-12 23:30:40|5306.23|5268.23|5306.05|5268.05|5306.23|5268.23|5305.86|5267.86|9
1607815850000|2020-12-12 23:30:50|5306.01|5268.01|5306.14|5268.14|5306.14|5268.14|5305.76|5267.76|9
1607815860000|2020-12-12 23:31:00|5306.03|5268.03|5307.36|5269.36|5307.36|5269.36|5305.97|5267.97|10
1607815870000|2020-12-12 23:31:10|5307.89|5269.89|5308.6|5270.6|5308.72|5270.72|5307.89|5269.89|9
1607815880000|2020-12-12 23:31:20|5308.59|5270.59|5307.54|5269.54|5308.59|5270.59|5307.54|5269.54|10
1607815890000|2020-12-12 23:31:30|5307.58|5269.58|5306.79|5268.79|5307.58|5269.58|5306.63|5268.63|10
1607815900000|2020-12-12 23:31:40|5306.57|5268.57|5305.88|5267.88|5306.57|5268.57|5305.88|5267.88|10
1607815910000|2020-12-12 23:31:50|5305.73|5267.73|5304.82|5266.82|5305.73|5267.73|5304.76|5266.76|10
1607815920000|2020-12-12 23:32:00|5304.93|5266.93|5304.36|5266.36|5304.93|5266.93|5304.26|5266.26|10
1607815930000|2020-12-12 23:32:10|5304.61|5266.61|5304.93|5266.93|5305.03|5267.03|5304.61|5266.61|10
1607815940000|2020-12-12 23:32:20|5304.98|5266.98|5304.45|5266.45|5304.98|5266.98|5304.4|5266.4|10
1607815950000|2020-12-12 23:32:30|5304.39|5266.39|5303.24|5265.24|5304.39|5266.39|5303.24|5265.24|10
1607815960000|2020-12-12 23:32:40|5303.1|5265.1|5302.32|5264.32|5303.1|5265.1|5302.15|5264.15|9
1607815970000|2020-12-12 23:32:50|5302.24|5264.24|5301.61|5263.61|5302.24|5264.24|5301.61|5263.61|9
1607815980000|2020-12-12 23:33:00|5301.42|5263.42|5301.19|5263.19|5301.42|5263.42|5301.05|5263.05|10
1607815990000|2020-12-12 23:33:10|5301.12|5263.12|5301.01|5263.01|5301.29|5263.29|5300.92|5262.92|10
1607816000000|2020-12-12 23:33:20|5301.06|5263.06|5300.71|5262.71|5301.09|5263.09|5300.63|5262.63|8
1607816010000|2020-12-12 23:33:30|5300.69|5262.69|5298.49|5260.49|5300.86|5262.86|5298.49|5260.49|10
1607816020000|2020-12-12 23:33:40|5298.36|5260.36|5297.03|5259.03|5298.36|5260.36|5295.75|5257.75|10
1607816030000|2020-12-12 23:33:50|5297.56|5259.56|5298.05|5260.05|5298.05|5260.05|5297.53|5259.53|9
1607816040000|2020-12-12 23:34:00|5298.04|5260.04|5299.01|5261.01|5299.06|5261.06|5298.04|5260.04|10
1607816050000|2020-12-12 23:34:10|5299.03|5261.03|5299.59|5261.59|5299.71|5261.71|5299.03|5261.03|9
1607816060000|2020-12-12 23:34:20|5299.65|5261.65|5299.59|5261.59|5299.93|5261.93|5299.59|5261.59|9
1607816070000|2020-12-12 23:34:30|5299.63|5261.63|5300.21|5262.21|5300.28|5262.28|5299.62|5261.62|10
1607816080000|2020-12-12 23:34:40|5300.16|5262.16|5300.33|5262.33|5300.47|5262.47|5300.16|5262.16|10
1607816090000|2020-12-12 23:34:50|5300.26|5262.26|5300.27|5262.27|5300.31|5262.31|5300.18|5262.18|8
1607816100000|2020-12-12 23:35:00|5300.26|5262.26|5300.15|5262.15|5300.26|5262.26|5300.07|5262.07|8
1607816110000|2020-12-12 23:35:10|5300.2|5262.2|5300.71|5262.71|5300.82|5262.82|5300.17|5262.17|10
1607816120000|2020-12-12 23:35:20|5300.83|5262.83|5301.65|5263.65|5301.84|5263.84|5300.83|5262.83|10
1607816130000|2020-12-12 23:35:30|5301.67|5263.67|5301.32|5263.32|5301.83|5263.83|5301.12|5263.12|9
1607816140000|2020-12-12 23:35:40|5301.33|5263.33|5301.46|5263.46|5301.7|5263.7|5301.33|5263.33|8
1607816150000|2020-12-12 23:35:50|5301.55|5263.55|5301.15|5263.15|5301.59|5263.59|5301.15|5263.15|9
1607816160000|2020-12-12 23:36:00|5301.13|5263.13|5302.02|5264.02|5302.02|5264.02|5301.13|5263.13|10
1607816170000|2020-12-12 23:36:10|5301.99|5263.99|5301.61|5263.61|5301.99|5263.99|5301.61|5263.61|9
1607816180000|2020-12-12 23:36:20|5301.56|5263.56|5301.04|5263.04|5301.62|5263.62|5301.04|5263.04|9
1607816190000|2020-12-12 23:36:30|5301.03|5263.03|5300.05|5262.05|5301.03|5263.03|5299.98|5261.98|8
1607816200000|2020-12-12 23:36:40|5300.19|5262.19|5299.36|5261.36|5300.19|5262.19|5299.36|5261.36|9
1607816210000|2020-12-12 23:36:50|5299.18|5261.18|5296.81|5258.81|5299.18|5261.18|5296.81|5258.81|10
1607816220000|2020-12-12 23:37:00|5296.67|5258.67|5296.61|5258.61|5296.67|5258.67|5296.34|5258.34|9
1607816230000|2020-12-12 23:37:10|5296.76|5258.76|5296.89|5258.89|5297.19|5259.19|5296.76|5258.76|10
1607816240000|2020-12-12 23:37:20|5297.02|5259.02|5296.24|5258.24|5297.02|5259.02|5296.24|5258.24|9
1607816250000|2020-12-12 23:37:30|5296.26|5258.26|5295.55|5257.55|5296.26|5258.26|5295.43|5257.43|10
1607816260000|2020-12-12 23:37:40|5295.7|5257.7|5295.93|5257.93|5296.24|5258.24|5295.7|5257.7|9
1607816270000|2020-12-12 23:37:50|5295.59|5257.59|5294.01|5256.01|5295.6|5257.6|5294.01|5256.01|9
1607816280000|2020-12-12 23:38:00|5293.82|5255.82|5291.35|5253.35|5293.82|5255.82|5291.32|5253.32|8
1607816290000|2020-12-12 23:38:10|5291.59|5253.59|5292|5254|5292.1|5254.1|5291.55|5253.55|10
1607816300000|2020-12-12 23:38:20|5291.83|5253.83|5291.59|5253.59|5291.93|5253.93|5291.58|5253.58|10
1607816310000|2020-12-12 23:38:30|5291.71|5253.71|5292.56|5254.56|5292.56|5254.56|5291.59|5253.59|9
1607816320000|2020-12-12 23:38:40|5292.46|5254.46|5292.35|5254.35|5292.61|5254.61|5292.31|5254.31|10
1607816330000|2020-12-12 23:38:50|5291.91|5253.91|5291.62|5253.62|5291.91|5253.91|5291.62|5253.62|9
1607816340000|2020-12-12 23:39:00|5291.54|5253.54|5289.72|5251.72|5291.79|5253.79|5289.65|5251.65|10
1607816350000|2020-12-12 23:39:10|5289.58|5251.58|5289.26|5251.26|5289.64|5251.64|5289.19|5251.19|10
1607816360000|2020-12-12 23:39:20|5289.43|5251.43|5288.04|5250.04|5289.51|5251.51|5288.04|5250.04|10
1607816370000|2020-12-12 23:39:30|5288.32|5250.32|5286.27|5248.27|5288.32|5250.32|5286.2|5248.2|10
1607816380000|2020-12-12 23:39:40|5286.17|5248.17|5285.66|5247.66|5286.3|5248.3|5285.66|5247.66|9
1607816390000|2020-12-12 23:39:50|5285.49|5247.49|5285.18|5247.18|5285.49|5247.49|5285.14|5247.14|9
1607816400000|2020-12-12 23:40:00|5285.2|5247.2|5284.99|5246.99|5285.2|5247.2|5284.91|5246.91|9
1607816410000|2020-12-12 23:40:10|5285.13|5247.13|5285.46|5247.46|5285.47|5247.47|5285.13|5247.13|9
1607816420000|2020-12-12 23:40:20|5285.68|5247.68|5285.91|5247.91|5285.98|5247.98|5285.68|5247.68|10
1607816430000|2020-12-12 23:40:30|5285.9|5247.9|5284.68|5246.68|5285.9|5247.9|5284.68|5246.68|10
1607816440000|2020-12-12 23:40:40|5284.69|5246.69|5284.4|5246.4|5284.71|5246.71|5284.26|5246.26|10
1607816450000|2020-12-12 23:40:50|5283.74|5245.74|5283.74|5245.74|5283.78|5245.78|5283.48|5245.48|9
1607816460000|2020-12-12 23:41:00|5283.62|5245.62|5283.7|5245.7|5283.84|5245.84|5283.62|5245.62|10
1607816470000|2020-12-12 23:41:10|5283.65|5245.65|5283|5245|5283.65|5245.65|5282.84|5244.84|10
1607816480000|2020-12-12 23:41:20|5282.91|5244.91|5278.24|5240.24|5282.91|5244.91|5278.24|5240.24|10
1607816490000|2020-12-12 23:41:30|5277.97|5239.97|5277.28|5239.28|5277.97|5239.97|5276.15|5238.15|9
1607816500000|2020-12-12 23:41:40|5277.16|5239.16|5276.03|5238.03|5277.16|5239.16|5276.01|5238.01|10
1607816510000|2020-12-12 23:41:50|5275.9|5237.9|5276.16|5238.16|5276.16|5238.16|5275.84|5237.84|9
1607816520000|2020-12-12 23:42:00|5276.21|5238.21|5277.54|5239.54|5277.58|5239.58|5276.21|5238.21|9
1607816530000|2020-12-12 23:42:10|5277.53|5239.53|5277.67|5239.67|5277.95|5239.95|5277.47|5239.47|9
1607816540000|2020-12-12 23:42:20|5277.22|5239.22|5276.07|5238.07|5277.22|5239.22|5276.07|5238.07|9
1607816550000|2020-12-12 23:42:30|5276|5238|5273.47|5235.47|5276|5238|5273.35|5235.35|10
1607816560000|2020-12-12 23:42:40|5273|5235|5272.65|5234.65|5273|5235|5272.58|5234.58|9
1607816570000|2020-12-12 23:42:50|5272.36|5234.36|5271.46|5233.46|5272.69|5234.69|5271.46|5233.46|9
1607816580000|2020-12-12 23:43:00|5271.45|5233.45|5272.87|5234.87|5272.87|5234.87|5271.2|5233.2|10
1607816590000|2020-12-12 23:43:10|5273.15|5235.15|5274.8|5236.8|5274.8|5236.8|5273.15|5235.15|8
1607816600000|2020-12-12 23:43:20|5274.84|5236.84|5275.56|5237.56|5275.79|5237.79|5274.84|5236.84|9
1607816610000|2020-12-12 23:43:30|5275.43|5237.43|5274.68|5236.68|5275.43|5237.43|5274.53|5236.53|10
1607816620000|2020-12-12 23:43:40|5274.65|5236.65|5274.6|5236.6|5274.75|5236.75|5274.54|5236.54|10
1607816630000|2020-12-12 23:43:50|5274.71|5236.71|5275.16|5237.16|5275.2|5237.2|5274.59|5236.59|9
1607816640000|2020-12-12 23:44:00|5275.66|5237.66|5276.15|5238.15|5276.37|5238.37|5275.66|5237.66|10
1607816650000|2020-12-12 23:44:10|5276.31|5238.31|5276.46|5238.46|5276.49|5238.49|5276.25|5238.25|10
1607816660000|2020-12-12 23:44:20|5276.58|5238.58|5277.69|5239.69|5277.85|5239.85|5276.58|5238.58|10
1607816670000|2020-12-12 23:44:30|5277.97|5239.97|5279.8|5241.8|5279.8|5241.8|5277.97|5239.97|10
1607816680000|2020-12-12 23:44:40|5279.69|5241.69|5278.7|5240.7|5279.69|5241.69|5278.64|5240.64|9
1607816690000|2020-12-12 23:44:50|5278.76|5240.76|5277.97|5239.97|5278.76|5240.76|5277.97|5239.97|10
1607816700000|2020-12-12 23:45:00|5277.65|5239.65|5278.54|5240.54|5278.54|5240.54|5277.65|5239.65|10
1607816710000|2020-12-12 23:45:10|5278.71|5240.71|5278.22|5240.22|5278.71|5240.71|5278.03|5240.03|10
1607816720000|2020-12-12 23:45:20|5278.13|5240.13|5278.38|5240.38|5278.55|5240.55|5277.55|5239.55|8
1607816730000|2020-12-12 23:45:30|5278.56|5240.56|5279.45|5241.45|5279.45|5241.45|5278.56|5240.56|10
1607816740000|2020-12-12 23:45:40|5279.59|5241.59|5280.09|5242.09|5280.09|5242.09|5279.54|5241.54|9
1607816750000|2020-12-12 23:45:50|5280.25|5242.25|5280.19|5242.19|5280.48|5242.48|5280.12|5242.12|10
1607816760000|2020-12-12 23:46:00|5279.99|5241.99|5280.22|5242.22|5280.23|5242.23|5279.99|5241.99|10
1607816770000|2020-12-12 23:46:10|5280.23|5242.23|5279.69|5241.69|5280.33|5242.33|5279.69|5241.69|10
1607816780000|2020-12-12 23:46:20|5279.68|5241.68|5279.72|5241.72|5279.8|5241.8|5279.54|5241.54|9
1607816790000|2020-12-12 23:46:30|5279.6|5241.6|5279.78|5241.78|5279.78|5241.78|5279.53|5241.53|10
1607816800000|2020-12-12 23:46:40|5279.49|5241.49|5280.17|5242.17|5280.24|5242.24|5279.49|5241.49|10
1607816810000|2020-12-12 23:46:50|5280.08|5242.08|5279.98|5241.98|5280.08|5242.08|5279.91|5241.91|8
1607816820000|2020-12-12 23:47:00|5279.9|5241.9|5277.97|5239.97|5279.9|5241.9|5277.66|5239.66|10
1607816830000|2020-12-12 23:47:10|5278|5240|5277.53|5239.53|5278|5240|5277.53|5239.53|10
1607816840000|2020-12-12 23:47:20|5277.2|5239.2|5276.99|5238.99|5277.2|5239.2|5276.98|5238.98|8
1607816850000|2020-12-12 23:47:30|5277.06|5239.06|5277.31|5239.31|5277.31|5239.31|5276.98|5238.98|9
1607816860000|2020-12-12 23:47:40|5277.29|5239.29|5277.08|5239.08|5277.29|5239.29|5276.78|5238.78|8
1607816870000|2020-12-12 23:47:50|5276.96|5238.96|5277.44|5239.44|5277.44|5239.44|5276.88|5238.88|10
1607816880000|2020-12-12 23:48:00|5277.09|5239.09|5276.51|5238.51|5277.09|5239.09|5276.31|5238.31|10
1607816890000|2020-12-12 23:48:10|5276.42|5238.42|5275.25|5237.25|5276.42|5238.42|5275.25|5237.25|9
1607816900000|2020-12-12 23:48:20|5275.42|5237.42|5275.79|5237.79|5276.03|5238.03|5275.34|5237.34|10
1607816910000|2020-12-12 23:48:30|5275.94|5237.94|5275.58|5237.58|5275.94|5237.94|5275.53|5237.53|10
1607816920000|2020-12-12 23:48:40|5275.6|5237.6|5275|5237|5275.84|5237.84|5274.98|5236.98|9
1607816930000|2020-12-12 23:48:50|5275.07|5237.07|5274.86|5236.86|5275.12|5237.12|5274.86|5236.86|8
1607816940000|2020-12-12 23:49:00|5274.98|5236.98|5274.76|5236.76|5274.99|5236.99|5274.76|5236.76|10
1607816950000|2020-12-12 23:49:10|5274.8|5236.8|5274.62|5236.62|5274.8|5236.8|5274.6|5236.6|7
1607816960000|2020-12-12 23:49:20|5274.36|5236.36|5274.91|5236.91|5274.91|5236.91|5274.3|5236.3|10
1607816970000|2020-12-12 23:49:30|5274.89|5236.89|5275.49|5237.49|5275.51|5237.51|5274.69|5236.69|8
1607816980000|2020-12-12 23:49:40|5275.57|5237.57|5275.93|5237.93|5276.01|5238.01|5275.57|5237.57|9
1607816990000|2020-12-12 23:49:50|5275.7|5237.7|5276.12|5238.12|5276.2|5238.2|5275.7|5237.7|9
1607817000000|2020-12-12 23:50:00|5276.16|5238.16|5276.38|5238.38|5276.7|5238.7|5276.16|5238.16|10
1607817010000|2020-12-12 23:50:10|5276.37|5238.37|5276.14|5238.14|5276.41|5238.41|5276.14|5238.14|9
1607817020000|2020-12-12 23:50:20|5276.15|5238.15|5276.39|5238.39|5276.44|5238.44|5276.15|5238.15|8
1607817030000|2020-12-12 23:50:30|5276.28|5238.28|5276.18|5238.18|5276.4|5238.4|5276.18|5238.18|9
1607817040000|2020-12-12 23:50:40|5276.16|5238.16|5275.64|5237.64|5276.16|5238.16|5275.64|5237.64|10
1607817050000|2020-12-12 23:50:50|5275.68|5237.68|5275.47|5237.47|5275.74|5237.74|5275.47|5237.47|10
1607817060000|2020-12-12 23:51:00|5275.41|5237.41|5275.53|5237.53|5275.86|5237.86|5275.41|5237.41|9
1607817070000|2020-12-12 23:51:10|5275.62|5237.62|5275.45|5237.45|5275.64|5237.64|5275.45|5237.45|9
1607817080000|2020-12-12 23:51:20|5275.6|5237.6|5276.15|5238.15|5276.32|5238.32|5275.6|5237.6|10
1607817090000|2020-12-12 23:51:30|5276.07|5238.07|5276.62|5238.62|5276.62|5238.62|5275.82|5237.82|10
1607817100000|2020-12-12 23:51:40|5276.56|5238.56|5277.13|5239.13|5277.13|5239.13|5276.56|5238.56|10
1607817110000|2020-12-12 23:51:50|5277.31|5239.31|5277.28|5239.28|5277.44|5239.44|5277.1|5239.1|8
1607817120000|2020-12-12 23:52:00|5277.27|5239.27|5277.24|5239.24|5277.32|5239.32|5277.12|5239.12|7
1607817130000|2020-12-12 23:52:10|5277.43|5239.43|5278.02|5240.02|5278.03|5240.03|5277.36|5239.36|8
1607817140000|2020-12-12 23:52:20|5278.21|5240.21|5278.26|5240.26|5278.32|5240.32|5278.21|5240.21|7
1607817150000|2020-12-12 23:52:30|5278.25|5240.25|5278.33|5240.33|5278.4|5240.4|5278.23|5240.23|8
1607817160000|2020-12-12 23:52:40|5278.37|5240.37|5278.19|5240.19|5278.53|5240.53|5278.19|5240.19|9
1607817170000|2020-12-12 23:52:50|5278.06|5240.06|5278.4|5240.4|5278.4|5240.4|5277.99|5239.99|9
1607817180000|2020-12-12 23:53:00|5278.29|5240.29|5279.19|5241.19|5279.19|5241.19|5278.13|5240.13|10
1607817190000|2020-12-12 23:53:10|5279.18|5241.18|5279.35|5241.35|5279.35|5241.35|5279.11|5241.11|9
1607817200000|2020-12-12 23:53:20|5279.11|5241.11|5278.32|5240.32|5279.11|5241.11|5278.22|5240.22|9
1607817210000|2020-12-12 23:53:30|5278.25|5240.25|5277.5|5239.5|5278.25|5240.25|5277.5|5239.5|9
1607817220000|2020-12-12 23:53:40|5277.48|5239.48|5276.37|5238.37|5277.48|5239.48|5276.37|5238.37|10
1607817230000|2020-12-12 23:53:50|5276.29|5238.29|5276.3|5238.3|5276.52|5238.52|5276.29|5238.29|8
1607817240000|2020-12-12 23:54:00|5276.08|5238.08|5275.91|5237.91|5276.13|5238.13|5275.9|5237.9|9
1607817250000|2020-12-12 23:54:10|5276.08|5238.08|5276.09|5238.09|5276.09|5238.09|5275.96|5237.96|7
1607817260000|2020-12-12 23:54:20|5276.14|5238.14|5277.58|5239.58|5277.58|5239.58|5276.12|5238.12|10
1607817270000|2020-12-12 23:54:30|5277.66|5239.66|5278.58|5240.58|5278.59|5240.59|5277.66|5239.66|10
1607817280000|2020-12-12 23:54:40|5278.49|5240.49|5278.63|5240.63|5278.95|5240.95|5278.49|5240.49|10
1607817290000|2020-12-12 23:54:50|5278.67|5240.67|5278.84|5240.84|5278.97|5240.97|5278.67|5240.67|10
1607817300000|2020-12-12 23:55:00|5278.9|5240.9|5278.92|5240.92|5279|5241|5278.83|5240.83|10
1607817310000|2020-12-12 23:55:10|5279.33|5241.33|5279.45|5241.45|5279.45|5241.45|5279.32|5241.32|9
1607817320000|2020-12-12 23:55:20|5279.49|5241.49|5280.12|5242.12|5280.15|5242.15|5279.49|5241.49|9
1607817330000|2020-12-12 23:55:30|5280.18|5242.18|5279.9|5241.9|5280.25|5242.25|5279.85|5241.85|10
1607817340000|2020-12-12 23:55:40|5279.82|5241.82|5279.77|5241.77|5279.84|5241.84|5279.63|5241.63|9
1607817350000|2020-12-12 23:55:50|5279.74|5241.74|5279.99|5241.99|5280.07|5242.07|5279.74|5241.74|10
1607817360000|2020-12-12 23:56:00|5280|5242|5280.74|5242.74|5280.74|5242.74|5280|5242|7
1607817370000|2020-12-12 23:56:10|5280.77|5242.77|5282.47|5244.47|5282.47|5244.47|5280.77|5242.77|8
1607817380000|2020-12-12 23:56:20|5283.06|5245.06|5282.87|5244.87|5283.06|5245.06|5282.72|5244.72|10
1607817390000|2020-12-12 23:56:30|5283.07|5245.07|5283.59|5245.59|5283.6|5245.6|5283.07|5245.07|8
1607817400000|2020-12-12 23:56:40|5283.64|5245.64|5284.1|5246.1|5284.22|5246.22|5283.64|5245.64|10
1607817410000|2020-12-12 23:56:50|5284.04|5246.04|5283.94|5245.94|5284.04|5246.04|5283.81|5245.81|9
1607817420000|2020-12-12 23:57:00|5284.19|5246.19|5285.52|5247.52|5285.52|5247.52|5284.19|5246.19|9
1607817430000|2020-12-12 23:57:10|5285.68|5247.68|5287.59|5249.59|5287.59|5249.59|5285.68|5247.68|10
1607817440000|2020-12-12 23:57:20|5287.37|5249.37|5288.24|5250.24|5288.26|5250.26|5287.37|5249.37|10
1607817450000|2020-12-12 23:57:30|5287.98|5249.98|5286.84|5248.84|5287.98|5249.98|5286.84|5248.84|10
1607817460000|2020-12-12 23:57:40|5286.82|5248.82|5286.39|5248.39|5286.82|5248.82|5286.39|5248.39|9
1607817470000|2020-12-12 23:57:50|5286.45|5248.45|5284.18|5246.18|5286.45|5248.45|5284.08|5246.08|10
1607817480000|2020-12-12 23:58:00|5283.54|5245.54|5280.03|5242.03|5283.54|5245.54|5280.03|5242.03|10
1607817490000|2020-12-12 23:58:10|5280.12|5242.12|5279.32|5241.32|5280.12|5242.12|5279.23|5241.23|10
1607817500000|2020-12-12 23:58:20|5278.92|5240.92|5278.63|5240.63|5278.92|5240.92|5278.4|5240.4|9
1607817510000|2020-12-12 23:58:30|5278.66|5240.66|5279.53|5241.53|5279.53|5241.53|5278.66|5240.66|9
1607817520000|2020-12-12 23:58:40|5279.56|5241.56|5279.25|5241.25|5279.66|5241.66|5279.25|5241.25|7
1607817530000|2020-12-12 23:58:50|5278.92|5240.92|5277.83|5239.83|5278.92|5240.92|5277.83|5239.83|9
1607817540000|2020-12-12 23:59:00|5277.84|5239.84|5278.02|5240.02|5278.22|5240.22|5277.76|5239.76|10
1607817550000|2020-12-12 23:59:10|5277.95|5239.95|5277.52|5239.52|5277.95|5239.95|5277.2|5239.2|10
1607817560000|2020-12-12 23:59:20|5277.93|5239.93|5279.93|5241.93|5279.95|5241.95|5277.93|5239.93|10
1607817570000|2020-12-12 23:59:30|5279.88|5241.88|5281.26|5243.26|5281.3|5243.3|5279.88|5241.88|10
1607817580000|2020-12-12 23:59:40|5281.38|5243.38|5282.25|5244.25|5282.25|5244.25|5281.37|5243.37|10
1607817590000|2020-12-12 23:59:50|5282.24|5244.24|5283.85|5245.85|5283.85|5245.85|5282.15|5244.15|10
1607817600000|2020-12-13 00:00:00|5283.86|5245.86|5284.9|5246.9|5284.9|5246.9|5283.86|5245.86|10
1607817610000|2020-12-13 00:00:10|5284.91|5246.91|5283.89|5245.89|5285.1|5247.1|5283.89|5245.89|10
1607817620000|2020-12-13 00:00:20|5283.73|5245.73|5283.47|5245.47|5283.77|5245.77|5283.19|5245.19|10
1607817630000|2020-12-13 00:00:30|5283.5|5245.5|5284|5246|5284|5246|5283.5|5245.5|10
1607817640000|2020-12-13 00:00:40|5284.08|5246.08|5284.54|5246.54|5284.54|5246.54|5284|5246|10
1607817650000|2020-12-13 00:00:50|5284.52|5246.52|5285.31|5247.31|5285.41|5247.41|5284.52|5246.52|10
1607817660000|2020-12-13 00:01:00|5285.52|5247.52|5288.19|5250.19|5288.19|5250.19|5285.52|5247.52|9
1607817670000|2020-12-13 00:01:10|5288.53|5250.53|5291.6|5253.6|5291.6|5253.6|5288.53|5250.53|10
1607817680000|2020-12-13 00:01:20|5291.87|5253.87|5293.76|5255.76|5293.76|5255.76|5291.87|5253.87|10
1607817690000|2020-12-13 00:01:30|5293.63|5255.63|5294.5|5256.5|5294.52|5256.52|5293.63|5255.63|10
1607817700000|2020-12-13 00:01:40|5294.38|5256.38|5293.26|5255.26|5294.63|5256.63|5293.26|5255.26|10
1607817710000|2020-12-13 00:01:50|5293.03|5255.03|5293.93|5255.93|5293.93|5255.93|5292.63|5254.63|10
1607817720000|2020-12-13 00:02:00|5294.07|5256.07|5295.8|5257.8|5295.8|5257.8|5294.07|5256.07|9
1607817730000|2020-12-13 00:02:10|5295.96|5257.96|5297.56|5259.56|5297.56|5259.56|5295.88|5257.88|10
1607817740000|2020-12-13 00:02:20|5297.64|5259.64|5298.83|5260.83|5298.83|5260.83|5297.64|5259.64|10
1607817750000|2020-12-13 00:02:30|5299.36|5261.36|5300.71|5262.71|5300.71|5262.71|5299.33|5261.33|10
1607817760000|2020-12-13 00:02:40|5300.86|5262.86|5303.12|5265.12|5303.12|5265.12|5300.86|5262.86|10
1607817770000|2020-12-13 00:02:50|5303.65|5265.65|5303.78|5265.78|5303.97|5265.97|5303.57|5265.57|10
1607817780000|2020-12-13 00:03:00|5304.58|5266.58|5305.15|5267.15|5305.15|5267.15|5304.58|5266.58|10
1607817790000|2020-12-13 00:03:10|5305.18|5267.18|5307.13|5269.13|5307.13|5269.13|5305.18|5267.18|10
1607817800000|2020-12-13 00:03:20|5307.51|5269.51|5309.16|5271.16|5309.16|5271.16|5307.51|5269.51|10
1607817810000|2020-12-13 00:03:30|5309.26|5271.26|5307.66|5269.66|5309.52|5271.52|5307.66|5269.66|10
1607817820000|2020-12-13 00:03:40|5307.83|5269.83|5307.63|5269.63|5307.84|5269.84|5307.31|5269.31|10
1607817830000|2020-12-13 00:03:50|5307.55|5269.55|5307.47|5269.47|5307.55|5269.55|5307.19|5269.19|9
1607817840000|2020-12-13 00:04:00|5307.36|5269.36|5307.43|5269.43|5307.65|5269.65|5307.24|5269.24|10
1607817850000|2020-12-13 00:04:10|5307.67|5269.67|5308.03|5270.03|5308.1|5270.1|5307.59|5269.59|9
1607817860000|2020-12-13 00:04:20|5308.05|5270.05|5307.97|5269.97|5308.29|5270.29|5307.97|5269.97|10
1607817870000|2020-12-13 00:04:30|5307.95|5269.95|5307.42|5269.42|5308|5270|5307.42|5269.42|10
1607817880000|2020-12-13 00:04:40|5307.33|5269.33|5305.71|5267.71|5307.33|5269.33|5305.71|5267.71|10
1607817890000|2020-12-13 00:04:50|5305.66|5267.66|5305.08|5267.08|5305.66|5267.66|5305.08|5267.08|10
1607817900000|2020-12-13 00:05:00|5305.24|5267.24|5305.48|5267.48|5305.64|5267.64|5304.86|5266.86|10
1607817910000|2020-12-13 00:05:10|5305.46|5267.46|5303.91|5265.91|5305.46|5267.46|5303.89|5265.89|10
1607817920000|2020-12-13 00:05:20|5303.46|5265.46|5301.03|5263.03|5303.46|5265.46|5301.03|5263.03|10
1607817930000|2020-12-13 00:05:30|5301.22|5263.22|5301.74|5263.74|5301.74|5263.74|5301.15|5263.15|10
1607817940000|2020-12-13 00:05:40|5301.75|5263.75|5301.42|5263.42|5302.12|5264.12|5301.33|5263.33|10
1607817950000|2020-12-13 00:05:50|5301.43|5263.43|5301.36|5263.36|5301.47|5263.47|5301.23|5263.23|10
1607817960000|2020-12-13 00:06:00|5301.3|5263.3|5301.69|5263.69|5301.69|5263.69|5301.03|5263.03|10
1607817970000|2020-12-13 00:06:10|5301.67|5263.67|5300.54|5262.54|5301.71|5263.71|5300.54|5262.54|10
1607817980000|2020-12-13 00:06:20|5300.3|5262.3|5299.95|5261.95|5300.31|5262.31|5299.89|5261.89|10
1607817990000|2020-12-13 00:06:30|5299.89|5261.89|5300.44|5262.44|5300.44|5262.44|5299.82|5261.82|10
1607818000000|2020-12-13 00:06:40|5300.67|5262.67|5300.57|5262.57|5300.68|5262.68|5300.43|5262.43|10
1607818010000|2020-12-13 00:06:50|5300.43|5262.43|5299.94|5261.94|5300.43|5262.43|5299.81|5261.81|10
1607818020000|2020-12-13 00:07:00|5299.88|5261.88|5300.47|5262.47|5300.47|5262.47|5299.72|5261.72|10
1607818030000|2020-12-13 00:07:10|5300.44|5262.44|5301.06|5263.06|5301.14|5263.14|5300.44|5262.44|9
1607818040000|2020-12-13 00:07:20|5300.93|5262.93|5300.9|5262.9|5300.94|5262.94|5300.76|5262.76|10
1607818050000|2020-12-13 00:07:30|5300.94|5262.94|5301.38|5263.38|5301.38|5263.38|5300.94|5262.94|10
1607818060000|2020-12-13 00:07:40|5301.4|5263.4|5302.39|5264.39|5302.39|5264.39|5301.31|5263.31|9
1607818070000|2020-12-13 00:07:50|5302.34|5264.34|5302.57|5264.57|5302.57|5264.57|5302.29|5264.29|10
1607818080000|2020-12-13 00:08:00|5302.52|5264.52|5303.04|5265.04|5303.52|5265.52|5302.52|5264.52|10
1607818090000|2020-12-13 00:08:10|5302.98|5264.98|5303.74|5265.74|5303.74|5265.74|5302.97|5264.97|9
1607818100000|2020-12-13 00:08:20|5303.7|5265.7|5305.21|5267.21|5305.25|5267.25|5303.64|5265.64|10
1607818110000|2020-12-13 00:08:30|5305.33|5267.33|5303.71|5265.71|5305.33|5267.33|5303.71|5265.71|9
1607818120000|2020-12-13 00:08:40|5303.77|5265.77|5304.33|5266.33|5304.33|5266.33|5303.68|5265.68|9
1607818130000|2020-12-13 00:08:50|5304.41|5266.41|5304|5266|5304.43|5266.43|5304|5266|10
1607818140000|2020-12-13 00:09:00|5303.94|5265.94|5303.3|5265.3|5304.05|5266.05|5303.3|5265.3|10
1607818150000|2020-12-13 00:09:10|5303.19|5265.19|5302.07|5264.07|5303.23|5265.23|5302.07|5264.07|10
1607818160000|2020-12-13 00:09:20|5301.96|5263.96|5302.24|5264.24|5302.36|5264.36|5301.93|5263.93|9
1607818170000|2020-12-13 00:09:30|5302.31|5264.31|5301.3|5263.3|5302.31|5264.31|5301.3|5263.3|9
1607818180000|2020-12-13 00:09:40|5301.31|5263.31|5301.92|5263.92|5301.92|5263.92|5301.12|5263.12|9
1607818190000|2020-12-13 00:09:50|5302.04|5264.04|5302.38|5264.38|5302.43|5264.43|5302.04|5264.04|8
1607818200000|2020-12-13 00:10:00|5302.4|5264.4|5301.9|5263.9|5302.45|5264.45|5301.89|5263.89|9
1607818210000|2020-12-13 00:10:10|5301.97|5263.97|5302.1|5264.1|5302.31|5264.31|5301.91|5263.91|10
1607818220000|2020-12-13 00:10:20|5302.06|5264.06|5302.29|5264.29|5302.39|5264.39|5302.02|5264.02|10
1607818230000|2020-12-13 00:10:30|5302.11|5264.11|5302.14|5264.14|5302.32|5264.32|5302.02|5264.02|9
1607818240000|2020-12-13 00:10:40|5302.12|5264.12|5301.83|5263.83|5302.17|5264.17|5301.74|5263.74|10
1607818250000|2020-12-13 00:10:50|5301.64|5263.64|5301.61|5263.61|5301.73|5263.73|5301.46|5263.46|9
1607818260000|2020-12-13 00:11:00|5301.59|5263.59|5302.01|5264.01|5302.01|5264.01|5301.52|5263.52|10
1607818270000|2020-12-13 00:11:10|5301.99|5263.99|5301.22|5263.22|5301.99|5263.99|5301.22|5263.22|10
1607818280000|2020-12-13 00:11:20|5300.88|5262.88|5300.04|5262.04|5300.88|5262.88|5300.04|5262.04|9
1607818290000|2020-12-13 00:11:30|5299.95|5261.95|5299.44|5261.44|5299.95|5261.95|5299.44|5261.44|10
1607818300000|2020-12-13 00:11:40|5299.32|5261.32|5298.14|5260.14|5299.38|5261.38|5298.06|5260.06|10
1607818310000|2020-12-13 00:11:50|5298.1|5260.1|5295.35|5257.35|5298.18|5260.18|5295.35|5257.35|7
1607818320000|2020-12-13 00:12:00|5295.33|5257.33|5292.55|5254.55|5295.33|5257.33|5292.55|5254.55|10
1607818330000|2020-12-13 00:12:10|5292.58|5254.58|5290.75|5252.75|5292.58|5254.58|5290.75|5252.75|10
1607818340000|2020-12-13 00:12:20|5290.29|5252.29|5289.45|5251.45|5290.43|5252.43|5289.45|5251.45|10
1607818350000|2020-12-13 00:12:30|5289.2|5251.2|5288.57|5250.57|5289.37|5251.37|5288.57|5250.57|10
1607818360000|2020-12-13 00:12:40|5288.32|5250.32|5287.85|5249.85|5288.32|5250.32|5287.78|5249.78|10
1607818370000|2020-12-13 00:12:50|5288.07|5250.07|5288.98|5250.98|5288.98|5250.98|5288.04|5250.04|9
1607818380000|2020-12-13 00:13:00|5288.9|5250.9|5288.66|5250.66|5288.9|5250.9|5288.64|5250.64|8
1607818390000|2020-12-13 00:13:10|5288.52|5250.52|5287.58|5249.58|5288.52|5250.52|5287.58|5249.58|9
1607818400000|2020-12-13 00:13:20|5287.81|5249.81|5287.89|5249.89|5288|5250|5287.62|5249.62|10
1607818410000|2020-12-13 00:13:30|5287.8|5249.8|5286.47|5248.47|5287.87|5249.87|5286.47|5248.47|8
1607818420000|2020-12-13 00:13:40|5286.23|5248.23|5285.83|5247.83|5286.25|5248.25|5285.72|5247.72|8
1607818430000|2020-12-13 00:13:50|5285.78|5247.78|5284.92|5246.92|5285.78|5247.78|5284.71|5246.71|10
1607818440000|2020-12-13 00:14:00|5284.93|5246.93|5284.97|5246.97|5285.08|5247.08|5284.8|5246.8|9
1607818450000|2020-12-13 00:14:10|5284.96|5246.96|5284.71|5246.71|5284.96|5246.96|5284.68|5246.68|10
1607818460000|2020-12-13 00:14:20|5284.67|5246.67|5283.54|5245.54|5284.82|5246.82|5283.54|5245.54|10
1607818470000|2020-12-13 00:14:30|5283.33|5245.33|5282.88|5244.88|5283.35|5245.35|5282.88|5244.88|10
1607818480000|2020-12-13 00:14:40|5282.6|5244.6|5282.84|5244.84|5282.84|5244.84|5282.52|5244.52|10
1607818490000|2020-12-13 00:14:50|5282.82|5244.82|5282.31|5244.31|5282.82|5244.82|5282.31|5244.31|9
1607818500000|2020-12-13 00:15:00|5282.29|5244.29|5282.24|5244.24|5282.33|5244.33|5281.87|5243.87|10
1607818510000|2020-12-13 00:15:10|5282.2|5244.2|5280.4|5242.4|5282.26|5244.26|5280.4|5242.4|9
1607818520000|2020-12-13 00:15:20|5280.11|5242.11|5277.54|5239.54|5280.11|5242.11|5277.54|5239.54|10
1607818530000|2020-12-13 00:15:30|5277.65|5239.65|5278.13|5240.13|5278.13|5240.13|5276.83|5238.83|10
1607818540000|2020-12-13 00:15:40|5278.11|5240.11|5277.79|5239.79|5278.12|5240.12|5277.79|5239.79|9
1607818550000|2020-12-13 00:15:50|5277.62|5239.62|5277.85|5239.85|5278.04|5240.04|5277.62|5239.62|10
1607818560000|2020-12-13 00:16:00|5277.68|5239.68|5276.97|5238.97|5277.68|5239.68|5276.96|5238.96|9
1607818570000|2020-12-13 00:16:10|5276.99|5238.99|5277.18|5239.18|5277.18|5239.18|5276.6|5238.6|10
1607818580000|2020-12-13 00:16:20|5277.19|5239.19|5276.74|5238.74|5277.26|5239.26|5276.73|5238.73|8
1607818590000|2020-12-13 00:16:30|5276.92|5238.92|5276.77|5238.77|5277.45|5239.45|5276.68|5238.68|9
1607818600000|2020-12-13 00:16:40|5276.78|5238.78|5277.39|5239.39|5277.39|5239.39|5276.64|5238.64|9
1607818610000|2020-12-13 00:16:50|5277.87|5239.87|5279.07|5241.07|5279.07|5241.07|5277.87|5239.87|9
1607818620000|2020-12-13 00:17:00|5279.03|5241.03|5280.64|5242.64|5280.64|5242.64|5279.03|5241.03|9
1607818630000|2020-12-13 00:17:10|5280.99|5242.99|5282.38|5244.38|5282.38|5244.38|5280.99|5242.99|10
1607818640000|2020-12-13 00:17:20|5282.46|5244.46|5284.44|5246.44|5284.44|5246.44|5282.15|5244.15|9
1607818650000|2020-12-13 00:17:30|5284.62|5246.62|5285.97|5247.97|5285.97|5247.97|5284.62|5246.62|10
1607818660000|2020-12-13 00:17:40|5285.65|5247.65|5286.79|5248.79|5287.08|5249.08|5285.65|5247.65|10
1607818670000|2020-12-13 00:17:50|5286.81|5248.81|5287.78|5249.78|5287.79|5249.79|5286.78|5248.78|10
1607818680000|2020-12-13 00:18:00|5287.86|5249.86|5287.46|5249.46|5288.06|5250.06|5287.46|5249.46|10
1607818690000|2020-12-13 00:18:10|5287.8|5249.8|5287.75|5249.75|5287.88|5249.88|5287.61|5249.61|10
1607818700000|2020-12-13 00:18:20|5287.72|5249.72|5287.3|5249.3|5287.88|5249.88|5287.25|5249.25|8
1607818710000|2020-12-13 00:18:30|5287.42|5249.42|5287.74|5249.74|5288.01|5250.01|5287.42|5249.42|9
1607818720000|2020-12-13 00:18:40|5287.67|5249.67|5287.66|5249.66|5287.87|5249.87|5287.63|5249.63|10
1607818730000|2020-12-13 00:18:50|5287.46|5249.46|5287.51|5249.51|5287.66|5249.66|5287.13|5249.13|10
1607818740000|2020-12-13 00:19:00|5287.47|5249.47|5287.81|5249.81|5287.94|5249.94|5287.43|5249.43|9
1607818750000|2020-12-13 00:19:10|5287.54|5249.54|5286.75|5248.75|5287.54|5249.54|5286.75|5248.75|10
1607818760000|2020-12-13 00:19:20|5286.87|5248.87|5286.63|5248.63|5286.91|5248.91|5286.56|5248.56|10
1607818770000|2020-12-13 00:19:30|5286.86|5248.86|5287.37|5249.37|5287.37|5249.37|5286.79|5248.79|8
1607818780000|2020-12-13 00:19:40|5287.1|5249.1|5287.17|5249.17|5287.41|5249.41|5287.05|5249.05|9
1607818790000|2020-12-13 00:19:50|5287.43|5249.43|5287.21|5249.21|5287.44|5249.44|5287.17|5249.17|8
1607818800000|2020-12-13 00:20:00|5287.06|5249.06|5287.2|5249.2|5287.55|5249.55|5287.05|5249.05|10
1607818810000|2020-12-13 00:20:10|5287.46|5249.46|5287.22|5249.22|5287.52|5249.52|5287.22|5249.22|10
1607818820000|2020-12-13 00:20:20|5287.29|5249.29|5286.63|5248.63|5287.29|5249.29|5286.63|5248.63|9
1607818830000|2020-12-13 00:20:30|5286.59|5248.59|5286.59|5248.59|5286.84|5248.84|5286.29|5248.29|9
1607818840000|2020-12-13 00:20:40|5286.55|5248.55|5286.57|5248.57|5286.6|5248.6|5286.27|5248.27|10
1607818850000|2020-12-13 00:20:50|5286.37|5248.37|5287.04|5249.04|5287.04|5249.04|5286.37|5248.37|9
1607818860000|2020-12-13 00:21:00|5287.14|5249.14|5287.03|5249.03|5287.32|5249.32|5287.03|5249.03|9
1607818870000|2020-12-13 00:21:10|5287.12|5249.12|5284.96|5246.96|5287.12|5249.12|5284.96|5246.96|10
1607818880000|2020-12-13 00:21:20|5284.89|5246.89|5285.22|5247.22|5285.23|5247.23|5284.76|5246.76|10
1607818890000|2020-12-13 00:21:30|5285.2|5247.2|5284.55|5246.55|5285.21|5247.21|5284.53|5246.53|10
1607818900000|2020-12-13 00:21:40|5284.47|5246.47|5283.78|5245.78|5284.47|5246.47|5283.78|5245.78|10
1607818910000|2020-12-13 00:21:50|5283.65|5245.65|5283.19|5245.19|5283.72|5245.72|5283.01|5245.01|10
1607818920000|2020-12-13 00:22:00|5283.47|5245.47|5282.97|5244.97|5283.49|5245.49|5282.84|5244.84|10
1607818930000|2020-12-13 00:22:10|5282.94|5244.94|5284.48|5246.48|5284.48|5246.48|5282.94|5244.94|10
1607818940000|2020-12-13 00:22:20|5284.68|5246.68|5285.06|5247.06|5285.2|5247.2|5284.68|5246.68|10
1607818950000|2020-12-13 00:22:30|5285.03|5247.03|5285.07|5247.07|5285.23|5247.23|5284.97|5246.97|9
1607818960000|2020-12-13 00:22:40|5285.03|5247.03|5285.38|5247.38|5285.38|5247.38|5285|5247|10
1607818970000|2020-12-13 00:22:50|5285.24|5247.24|5285.14|5247.14|5285.24|5247.24|5285.03|5247.03|7
1607818980000|2020-12-13 00:23:00|5285.13|5247.13|5285.5|5247.5|5285.5|5247.5|5285.13|5247.13|9
1607818990000|2020-12-13 00:23:10|5285.35|5247.35|5285.35|5247.35|5285.54|5247.54|5285.28|5247.28|10
1607819000000|2020-12-13 00:23:20|5285.43|5247.43|5285.19|5247.19|5285.53|5247.53|5284.99|5246.99|9
1607819010000|2020-12-13 00:23:30|5285.03|5247.03|5285.04|5247.04|5285.27|5247.27|5284.9|5246.9|9
1607819020000|2020-12-13 00:23:40|5284.91|5246.91|5284.67|5246.67|5284.91|5246.91|5284.67|5246.67|8
1607819030000|2020-12-13 00:23:50|5284.57|5246.57|5284.3|5246.3|5284.57|5246.57|5284.23|5246.23|9
1607819040000|2020-12-13 00:24:00|5284.2|5246.2|5283.6|5245.6|5284.2|5246.2|5283.6|5245.6|10
1607819050000|2020-12-13 00:24:10|5283.73|5245.73|5283.33|5245.33|5283.73|5245.73|5283.17|5245.17|9
1607819060000|2020-12-13 00:24:20|5283.16|5245.16|5282.49|5244.49|5283.16|5245.16|5282.49|5244.49|8
1607819070000|2020-12-13 00:24:30|5282.56|5244.56|5282.26|5244.26|5282.56|5244.56|5282.17|5244.17|9
1607819080000|2020-12-13 00:24:40|5282.32|5244.32|5282.08|5244.08|5282.36|5244.36|5282.08|5244.08|10
1607819090000|2020-12-13 00:24:50|5281.98|5243.98|5281.68|5243.68|5281.98|5243.98|5281.44|5243.44|9
1607819100000|2020-12-13 00:25:00|5281.57|5243.57|5280.57|5242.57|5281.57|5243.57|5280.57|5242.57|10
1607819110000|2020-12-13 00:25:10|5279.95|5241.95|5280.15|5242.15|5280.53|5242.53|5279.93|5241.93|9
1607819120000|2020-12-13 00:25:20|5279.74|5241.74|5278.58|5240.58|5279.74|5241.74|5278.58|5240.58|10
1607819130000|2020-12-13 00:25:30|5278.52|5240.52|5277.83|5239.83|5278.56|5240.56|5277.81|5239.81|10
1607819140000|2020-12-13 00:25:40|5277.82|5239.82|5277.71|5239.71|5277.82|5239.82|5277.53|5239.53|8
1607819150000|2020-12-13 00:25:50|5277.68|5239.68|5276.9|5238.9|5277.68|5239.68|5276.89|5238.89|10
1607819160000|2020-12-13 00:26:00|5276.86|5238.86|5276.18|5238.18|5276.86|5238.86|5276.18|5238.18|9
1607819170000|2020-12-13 00:26:10|5276.27|5238.27|5276.1|5238.1|5276.29|5238.29|5275.93|5237.93|10
1607819180000|2020-12-13 00:26:20|5275.98|5237.98|5275.54|5237.54|5275.98|5237.98|5275.39|5237.39|10
1607819190000|2020-12-13 00:26:30|5275.6|5237.6|5274.76|5236.76|5275.6|5237.6|5274.76|5236.76|10
1607819200000|2020-12-13 00:26:40|5274.81|5236.81|5271.49|5233.49|5274.81|5236.81|5271.49|5233.49|10
1607819210000|2020-12-13 00:26:50|5271.7|5233.7|5269.54|5231.54|5271.7|5233.7|5269.54|5231.54|10
1607819220000|2020-12-13 00:27:00|5269.05|5231.05|5268.72|5230.72|5269.05|5231.05|5268.11|5230.11|9
1607819230000|2020-12-13 00:27:10|5268.73|5230.73|5269.9|5231.9|5269.9|5231.9|5268.73|5230.73|10
1607819240000|2020-12-13 00:27:20|5270.49|5232.49|5269.94|5231.94|5270.81|5232.81|5269.94|5231.94|10
1607819250000|2020-12-13 00:27:30|5270.06|5232.06|5269.52|5231.52|5270.06|5232.06|5269.52|5231.52|10
1607819260000|2020-12-13 00:27:40|5269.59|5231.59|5269.13|5231.13|5269.59|5231.59|5269.13|5231.13|9
1607819270000|2020-12-13 00:27:50|5269.26|5231.26|5269.04|5231.04|5269.26|5231.26|5268.85|5230.85|10
1607819280000|2020-12-13 00:28:00|5268.99|5230.99|5267.72|5229.72|5268.99|5230.99|5267.72|5229.72|10
1607819290000|2020-12-13 00:28:10|5267.37|5229.37|5266.11|5228.11|5267.37|5229.37|5266.11|5228.11|10
1607819300000|2020-12-13 00:28:20|5266.02|5228.02|5263.99|5225.99|5266.02|5228.02|5263.99|5225.99|10
1607819310000|2020-12-13 00:28:30|5263.83|5225.83|5263.76|5225.76|5263.98|5225.98|5263.61|5225.61|10
1607819320000|2020-12-13 00:28:40|5263.89|5225.89|5262.71|5224.71|5263.89|5225.89|5262.71|5224.71|9
1607819330000|2020-12-13 00:28:50|5262.13|5224.13|5256.85|5218.85|5262.13|5224.13|5256.85|5218.85|10
1607819340000|2020-12-13 00:29:00|5256.96|5218.96|5257.75|5219.75|5258.42|5220.42|5256.93|5218.93|10
1607819350000|2020-12-13 00:29:10|5257.92|5219.92|5257.24|5219.24|5257.92|5219.92|5256.94|5218.94|10
1607819360000|2020-12-13 00:29:20|5256.91|5218.91|5258.77|5220.77|5259.03|5221.03|5256.91|5218.91|10
1607819370000|2020-12-13 00:29:30|5258.99|5220.99|5260.07|5222.07|5260.11|5222.11|5258.99|5220.99|10
1607819380000|2020-12-13 00:29:40|5260.16|5222.16|5260.74|5222.74|5260.92|5222.92|5259.62|5221.62|10
1607819390000|2020-12-13 00:29:50|5260.72|5222.72|5257.72|5219.72|5260.72|5222.72|5257.72|5219.72|10
1607819400000|2020-12-13 00:30:00|5257.51|5219.51|5257.34|5219.34|5257.58|5219.58|5257.34|5219.34|10
1607819410000|2020-12-13 00:30:10|5257.4|5219.4|5258.9|5220.9|5258.9|5220.9|5257.38|5219.38|10
1607819420000|2020-12-13 00:30:20|5259.08|5221.08|5262.29|5224.29|5262.29|5224.29|5259.08|5221.08|10
1607819430000|2020-12-13 00:30:30|5262.26|5224.26|5262.58|5224.58|5263.48|5225.48|5262.26|5224.26|10
1607819440000|2020-12-13 00:30:40|5262.81|5224.81|5263.11|5225.11|5263.13|5225.13|5262.81|5224.81|10
1607819450000|2020-12-13 00:30:50|5262.93|5224.93|5262.3|5224.3|5262.98|5224.98|5262.3|5224.3|10
1607819460000|2020-12-13 00:31:00|5262.27|5224.27|5260.65|5222.65|5262.28|5224.28|5260.65|5222.65|9
1607819470000|2020-12-13 00:31:10|5260.6|5222.6|5259.86|5221.86|5260.6|5222.6|5259.79|5221.79|10
1607819480000|2020-12-13 00:31:20|5259.77|5221.77|5259.61|5221.61|5259.98|5221.98|5259.52|5221.52|10
1607819490000|2020-12-13 00:31:30|5259.7|5221.7|5258.94|5220.94|5259.7|5221.7|5258.94|5220.94|9
1607819500000|2020-12-13 00:31:40|5258.62|5220.62|5258.23|5220.23|5258.9|5220.9|5258.19|5220.19|10
1607819510000|2020-12-13 00:31:50|5258.1|5220.1|5258.01|5220.01|5258.1|5220.1|5257.81|5219.81|10
1607819520000|2020-12-13 00:32:00|5258.23|5220.23|5258.47|5220.47|5258.71|5220.71|5258.23|5220.23|10
1607819530000|2020-12-13 00:32:10|5258.49|5220.49|5258.93|5220.93|5259.03|5221.03|5258.49|5220.49|9
1607819540000|2020-12-13 00:32:20|5259.04|5221.04|5258.14|5220.14|5259.3|5221.3|5258.14|5220.14|10
1607819550000|2020-12-13 00:32:30|5258.22|5220.22|5256.1|5218.1|5258.22|5220.22|5256.1|5218.1|10
1607819560000|2020-12-13 00:32:40|5256.24|5218.24|5256.06|5218.06|5256.41|5218.41|5256.06|5218.06|10
1607819570000|2020-12-13 00:32:50|5255.74|5217.74|5256.28|5218.28|5256.36|5218.36|5254.83|5216.83|10
1607819580000|2020-12-13 00:33:00|5256.3|5218.3|5256.64|5218.64|5256.67|5218.67|5256.3|5218.3|10
1607819590000|2020-12-13 00:33:10|5256.63|5218.63|5256.99|5218.99|5257.1|5219.1|5256.63|5218.63|9
1607819600000|2020-12-13 00:33:20|5257.07|5219.07|5257.99|5219.99|5258|5220|5256.92|5218.92|10
1607819610000|2020-12-13 00:33:30|5257.71|5219.71|5257.75|5219.75|5258.07|5220.07|5257.71|5219.71|10
1607819620000|2020-12-13 00:33:40|5257.62|5219.62|5256.74|5218.74|5257.62|5219.62|5256.74|5218.74|9
1607819630000|2020-12-13 00:33:50|5256.71|5218.71|5256|5218|5256.76|5218.76|5255.89|5217.89|10
1607819640000|2020-12-13 00:34:00|5255.93|5217.93|5254.97|5216.97|5255.93|5217.93|5254.97|5216.97|10
1607819650000|2020-12-13 00:34:10|5254.8|5216.8|5254.07|5216.07|5254.8|5216.8|5254.02|5216.02|10
1607819660000|2020-12-13 00:34:20|5254.3|5216.3|5254.56|5216.56|5254.61|5216.61|5254.3|5216.3|8
1607819670000|2020-12-13 00:34:30|5254.58|5216.58|5255.94|5217.94|5255.94|5217.94|5254.58|5216.58|10
1607819680000|2020-12-13 00:34:40|5255.99|5217.99|5255.74|5217.74|5255.99|5217.99|5255.69|5217.69|9
1607819690000|2020-12-13 00:34:50|5255.71|5217.71|5255.3|5217.3|5255.71|5217.71|5255.3|5217.3|10
1607819700000|2020-12-13 00:35:00|5254.88|5216.88|5254.39|5216.39|5254.88|5216.88|5253.58|5215.58|10
1607819710000|2020-12-13 00:35:10|5254.46|5216.46|5254.97|5216.97|5254.97|5216.97|5254.46|5216.46|10
1607819720000|2020-12-13 00:35:20|5255.05|5217.05|5255.24|5217.24|5255.56|5217.56|5255.05|5217.05|10
1607819730000|2020-12-13 00:35:30|5255.23|5217.23|5253.43|5215.43|5255.23|5217.23|5253.43|5215.43|10
1607819740000|2020-12-13 00:35:40|5253.54|5215.54|5251.68|5213.68|5253.54|5215.54|5251.68|5213.68|9
1607819750000|2020-12-13 00:35:50|5251.6|5213.6|5251.37|5213.37|5251.75|5213.75|5251.37|5213.37|10
1607819760000|2020-12-13 00:36:00|5251.3|5213.3|5250.7|5212.7|5251.3|5213.3|5250.7|5212.7|9
1607819770000|2020-12-13 00:36:10|5250.72|5212.72|5250.54|5212.54|5250.72|5212.72|5250.3|5212.3|10
1607819780000|2020-12-13 00:36:20|5250.77|5212.77|5250.24|5212.24|5250.77|5212.77|5250.21|5212.21|10
1607819790000|2020-12-13 00:36:30|5250.21|5212.21|5249.77|5211.77|5250.23|5212.23|5249.71|5211.71|10
1607819800000|2020-12-13 00:36:40|5249.88|5211.88|5248.54|5210.54|5249.94|5211.94|5248.54|5210.54|10
1607819810000|2020-12-13 00:36:50|5248.22|5210.22|5245|5207|5248.22|5210.22|5245|5207|10
1607819820000|2020-12-13 00:37:00|5244.83|5206.83|5245.72|5207.72|5245.72|5207.72|5244.68|5206.68|10
1607819830000|2020-12-13 00:37:10|5245.81|5207.81|5246.64|5208.64|5246.64|5208.64|5245.81|5207.81|10
1607819840000|2020-12-13 00:37:20|5246.19|5208.19|5243.26|5205.26|5246.19|5208.19|5243.26|5205.26|10
1607819850000|2020-12-13 00:37:30|5242.53|5204.53|5239.47|5201.47|5242.53|5204.53|5239.45|5201.45|10
1607819860000|2020-12-13 00:37:40|5239.32|5201.32|5238.93|5200.93|5239.44|5201.44|5238.93|5200.93|10
1607819870000|2020-12-13 00:37:50|5238.98|5200.98|5239.9|5201.9|5239.9|5201.9|5238.81|5200.81|10
1607819880000|2020-12-13 00:38:00|5240.28|5202.28|5245.18|5207.18|5245.18|5207.18|5240.28|5202.28|10
1607819890000|2020-12-13 00:38:10|5245.29|5207.29|5245.31|5207.31|5245.82|5207.82|5245.22|5207.22|10
1607819900000|2020-12-13 00:38:20|5244.97|5206.97|5243.52|5205.52|5244.97|5206.97|5243.52|5205.52|10
1607819910000|2020-12-13 00:38:30|5243.55|5205.55|5242.73|5204.73|5243.55|5205.55|5242.73|5204.73|10
1607819920000|2020-12-13 00:38:40|5242.74|5204.74|5242.03|5204.03|5242.75|5204.75|5242.03|5204.03|10
1607819930000|2020-12-13 00:38:50|5241.57|5203.57|5241.93|5203.93|5241.93|5203.93|5240.92|5202.92|10
1607819940000|2020-12-13 00:39:00|5241.91|5203.91|5242.63|5204.63|5242.63|5204.63|5241.91|5203.91|10
1607819950000|2020-12-13 00:39:10|5242.59|5204.59|5242.24|5204.24|5242.7|5204.7|5241.99|5203.99|10
1607819960000|2020-12-13 00:39:20|5242.22|5204.22|5242.2|5204.2|5242.25|5204.25|5242.04|5204.04|10
1607819970000|2020-12-13 00:39:30|5242.29|5204.29|5241.17|5203.17|5242.29|5204.29|5241.17|5203.17|10
1607819980000|2020-12-13 00:39:40|5241.18|5203.18|5240.6|5202.6|5241.28|5203.28|5240.55|5202.55|10
1607819990000|2020-12-13 00:39:50|5240.56|5202.56|5241.52|5203.52|5241.52|5203.52|5240.47|5202.47|10
1607820000000|2020-12-13 00:40:00|5241.41|5203.41|5242.55|5204.55|5242.61|5204.61|5241.41|5203.41|10
1607820010000|2020-12-13 00:40:10|5242.63|5204.63|5247.35|5209.35|5247.37|5209.37|5242.63|5204.63|10
1607820020000|2020-12-13 00:40:20|5248.25|5210.25|5248.73|5210.73|5248.93|5210.93|5248.25|5210.25|10
1607820030000|2020-12-13 00:40:30|5248.59|5210.59|5248.01|5210.01|5248.67|5210.67|5248.01|5210.01|9
1607820040000|2020-12-13 00:40:40|5247.87|5209.87|5247.71|5209.71|5247.91|5209.91|5247.71|5209.71|9
1607820050000|2020-12-13 00:40:50|5247.65|5209.65|5247.2|5209.2|5247.66|5209.66|5247.2|5209.2|10
1607820060000|2020-12-13 00:41:00|5247.21|5209.21|5246.71|5208.71|5247.21|5209.21|5246.71|5208.71|9
1607820070000|2020-12-13 00:41:10|5246.65|5208.65|5247.46|5209.46|5247.46|5209.46|5245.89|5207.89|10
1607820080000|2020-12-13 00:41:20|5247.4|5209.4|5247.72|5209.72|5247.84|5209.84|5247.4|5209.4|10
1607820090000|2020-12-13 00:41:30|5247.68|5209.68|5248.01|5210.01|5248.01|5210.01|5247.49|5209.49|10
1607820100000|2020-12-13 00:41:40|5248.09|5210.09|5249.71|5211.71|5249.71|5211.71|5248.08|5210.08|10
1607820110000|2020-12-13 00:41:50|5249.69|5211.69|5250.57|5212.57|5250.64|5212.64|5249.32|5211.32|8
1607820120000|2020-12-13 00:42:00|5250.22|5212.22|5250.28|5212.28|5250.37|5212.37|5249.99|5211.99|9
1607820130000|2020-12-13 00:42:10|5250.34|5212.34|5249.86|5211.86|5250.34|5212.34|5249.86|5211.86|10
1607820140000|2020-12-13 00:42:20|5249.71|5211.71|5249.78|5211.78|5249.95|5211.95|5249.7|5211.7|10
1607820150000|2020-12-13 00:42:30|5249.87|5211.87|5250.16|5212.16|5250.24|5212.24|5249.84|5211.84|9
1607820160000|2020-12-13 00:42:40|5250.27|5212.27|5250.6|5212.6|5250.6|5212.6|5250.2|5212.2|9
1607820170000|2020-12-13 00:42:50|5250.69|5212.69|5250.79|5212.79|5251.09|5213.09|5250.69|5212.69|8
1607820180000|2020-12-13 00:43:00|5251.1|5213.1|5250.79|5212.79|5251.13|5213.13|5250.39|5212.39|9
1607820190000|2020-12-13 00:43:10|5250.77|5212.77|5250.58|5212.58|5250.87|5212.87|5250.58|5212.58|9
1607820200000|2020-12-13 00:43:20|5250.62|5212.62|5250.33|5212.33|5250.76|5212.76|5250.3|5212.3|9
1607820210000|2020-12-13 00:43:30|5250.41|5212.41|5249.49|5211.49|5250.41|5212.41|5249.48|5211.48|10
1607820220000|2020-12-13 00:43:40|5249.63|5211.63|5249.72|5211.72|5249.84|5211.84|5249.52|5211.52|9
1607820230000|2020-12-13 00:43:50|5249.85|5211.85|5250.03|5212.03|5250.03|5212.03|5249.84|5211.84|9
1607820240000|2020-12-13 00:44:00|5250|5212|5250.27|5212.27|5250.48|5212.48|5250|5212|10
1607820250000|2020-12-13 00:44:10|5250.41|5212.41|5251.14|5213.14|5251.19|5213.19|5250.41|5212.41|9
1607820260000|2020-12-13 00:44:20|5251.18|5213.18|5250.9|5212.9|5251.18|5213.18|5250.9|5212.9|10
1607820270000|2020-12-13 00:44:30|5250.86|5212.86|5248.95|5210.95|5250.86|5212.86|5248.95|5210.95|10
1607820280000|2020-12-13 00:44:40|5248.78|5210.78|5248.26|5210.26|5248.78|5210.78|5248.26|5210.26|9
1607820290000|2020-12-13 00:44:50|5248.5|5210.5|5248.75|5210.75|5248.92|5210.92|5248.5|5210.5|10
1607820300000|2020-12-13 00:45:00|5248.81|5210.81|5248.84|5210.84|5248.86|5210.86|5248.78|5210.78|7
1607820310000|2020-12-13 00:45:10|5248.98|5210.98|5248.93|5210.93|5249.14|5211.14|5248.66|5210.66|9
1607820320000|2020-12-13 00:45:20|5248.95|5210.95|5248.85|5210.85|5249.17|5211.17|5248.8|5210.8|10
1607820330000|2020-12-13 00:45:30|5248.88|5210.88|5249.16|5211.16|5249.16|5211.16|5248.87|5210.87|10
1607820340000|2020-12-13 00:45:40|5249.22|5211.22|5249.18|5211.18|5249.25|5211.25|5249.13|5211.13|10
1607820350000|2020-12-13 00:45:50|5249.14|5211.14|5248.2|5210.2|5249.16|5211.16|5248.17|5210.17|10
1607820360000|2020-12-13 00:46:00|5248.08|5210.08|5247.39|5209.39|5248.09|5210.09|5247.17|5209.17|9
1607820370000|2020-12-13 00:46:10|5247.36|5209.36|5247.87|5209.87|5247.87|5209.87|5247.15|5209.15|9
1607820380000|2020-12-13 00:46:20|5247.72|5209.72|5248.28|5210.28|5248.3|5210.3|5247.72|5209.72|10
1607820390000|2020-12-13 00:46:30|5248.51|5210.51|5249.24|5211.24|5249.55|5211.55|5248.51|5210.51|9
1607820400000|2020-12-13 00:46:40|5249.13|5211.13|5249.87|5211.87|5249.87|5211.87|5249.13|5211.13|10
1607820410000|2020-12-13 00:46:50|5249.88|5211.88|5249.51|5211.51|5249.88|5211.88|5249.37|5211.37|9
1607820420000|2020-12-13 00:47:00|5249.7|5211.7|5251.29|5213.29|5251.29|5213.29|5249.7|5211.7|9
1607820430000|2020-12-13 00:47:10|5251.74|5213.74|5253.07|5215.07|5253.07|5215.07|5251.74|5213.74|10
1607820440000|2020-12-13 00:47:20|5252.77|5214.77|5252.97|5214.97|5253.32|5215.32|5252.77|5214.77|8
1607820450000|2020-12-13 00:47:30|5252.99|5214.99|5253.59|5215.59|5253.71|5215.71|5252.99|5214.99|10
1607820460000|2020-12-13 00:47:40|5253.73|5215.73|5254.43|5216.43|5254.43|5216.43|5253.71|5215.71|10
1607820470000|2020-12-13 00:47:50|5254.64|5216.64|5255.09|5217.09|5255.09|5217.09|5254.64|5216.64|8
1607820480000|2020-12-13 00:48:00|5255.14|5217.14|5256.4|5218.4|5256.71|5218.71|5255.14|5217.14|9
1607820490000|2020-12-13 00:48:10|5256.44|5218.44|5257.29|5219.29|5257.37|5219.37|5256.44|5218.44|9
1607820500000|2020-12-13 00:48:20|5257.31|5219.31|5257.43|5219.43|5257.64|5219.64|5257.31|5219.31|9
1607820510000|2020-12-13 00:48:30|5257.06|5219.06|5255.69|5217.69|5257.29|5219.29|5255.69|5217.69|10
1607820520000|2020-12-13 00:48:40|5255.17|5217.17|5255.01|5217.01|5255.17|5217.17|5254.72|5216.72|10
1607820530000|2020-12-13 00:48:50|5255.22|5217.22|5255.84|5217.84|5255.91|5217.91|5255.22|5217.22|9
1607820540000|2020-12-13 00:49:00|5255.88|5217.88|5257.34|5219.34|5257.4|5219.4|5255.88|5217.88|9
1607820550000|2020-12-13 00:49:10|5257.4|5219.4|5257.74|5219.74|5258.32|5220.32|5257.4|5219.4|9
1607820560000|2020-12-13 00:49:20|5257.59|5219.59|5257.38|5219.38|5257.59|5219.59|5257.21|5219.21|8
1607820570000|2020-12-13 00:49:30|5257.22|5219.22|5255.37|5217.37|5257.22|5219.22|5255.37|5217.37|10
1607820580000|2020-12-13 00:49:40|5255.34|5217.34|5254.98|5216.98|5255.34|5217.34|5254.98|5216.98|10
1607820590000|2020-12-13 00:49:50|5255.03|5217.03|5254.61|5216.61|5255.2|5217.2|5254.61|5216.61|8
1607820600000|2020-12-13 00:50:00|5254.53|5216.53|5253.98|5215.98|5254.53|5216.53|5253.97|5215.97|9
1607820610000|2020-12-13 00:50:10|5253.97|5215.97|5254.69|5216.69|5254.69|5216.69|5253.91|5215.91|9
1607820620000|2020-12-13 00:50:20|5254.81|5216.81|5255.84|5217.84|5255.84|5217.84|5254.81|5216.81|9
1607820630000|2020-12-13 00:50:30|5256.11|5218.11|5255.52|5217.52|5256.42|5218.42|5255.52|5217.52|8
1607820640000|2020-12-13 00:50:40|5255.53|5217.53|5255.46|5217.46|5255.53|5217.53|5255.21|5217.21|9
1607820650000|2020-12-13 00:50:50|5255.39|5217.39|5255.22|5217.22|5255.43|5217.43|5255.22|5217.22|8
1607820660000|2020-12-13 00:51:00|5255.23|5217.23|5255.19|5217.19|5255.28|5217.28|5255.12|5217.12|10
1607820670000|2020-12-13 00:51:10|5255.18|5217.18|5254.97|5216.97|5255.18|5217.18|5254.84|5216.84|10
1607820680000|2020-12-13 00:51:20|5255.08|5217.08|5256.64|5218.64|5256.64|5218.64|5255.08|5217.08|8
1607820690000|2020-12-13 00:51:30|5256.7|5218.7|5258.23|5220.23|5258.23|5220.23|5256.7|5218.7|10
1607820700000|2020-12-13 00:51:40|5258.06|5220.06|5258.69|5220.69|5258.72|5220.72|5258.06|5220.06|10
1607820710000|2020-12-13 00:51:50|5258.86|5220.86|5259.98|5221.98|5260.02|5222.02|5258.86|5220.86|9
1607820720000|2020-12-13 00:52:00|5259.93|5221.93|5260.27|5222.27|5260.41|5222.41|5259.89|5221.89|10
1607820730000|2020-12-13 00:52:10|5260.26|5222.26|5261.34|5223.34|5261.37|5223.37|5260.26|5222.26|10
1607820740000|2020-12-13 00:52:20|5261.77|5223.77|5263.04|5225.04|5263.17|5225.17|5261.77|5223.77|8
1607820750000|2020-12-13 00:52:30|5262.96|5224.96|5262.92|5224.92|5263.39|5225.39|5262.74|5224.74|10
1607820760000|2020-12-13 00:52:40|5262.68|5224.68|5261.04|5223.04|5262.68|5224.68|5260.97|5222.97|10
1607820770000|2020-12-13 00:52:50|5261.06|5223.06|5261.8|5223.8|5261.8|5223.8|5260.86|5222.86|9
1607820780000|2020-12-13 00:53:00|5261.67|5223.67|5261.2|5223.2|5261.91|5223.91|5261.2|5223.2|10
1607820790000|2020-12-13 00:53:10|5261.02|5223.02|5260.81|5222.81|5261.06|5223.06|5260.73|5222.73|10
1607820800000|2020-12-13 00:53:20|5260.82|5222.82|5261.13|5223.13|5261.3|5223.3|5260.5|5222.5|10
1607820810000|2020-12-13 00:53:30|5261.01|5223.01|5260.67|5222.67|5261.06|5223.06|5260.67|5222.67|9
1607820820000|2020-12-13 00:53:40|5261.14|5223.14|5259.94|5221.94|5261.14|5223.14|5259.94|5221.94|9
1607820830000|2020-12-13 00:53:50|5260.09|5222.09|5260.4|5222.4|5260.4|5222.4|5259.79|5221.79|9
1607820840000|2020-12-13 00:54:00|5260.44|5222.44|5260.27|5222.27|5260.69|5222.69|5260.27|5222.27|10
1607820850000|2020-12-13 00:54:10|5260.23|5222.23|5260.39|5222.39|5260.39|5222.39|5260.1|5222.1|10
1607820860000|2020-12-13 00:54:20|5260.37|5222.37|5260.23|5222.23|5260.45|5222.45|5260.08|5222.08|10
1607820870000|2020-12-13 00:54:30|5260.22|5222.22|5260.13|5222.13|5260.24|5222.24|5260.08|5222.08|8
1607820880000|2020-12-13 00:54:40|5260.08|5222.08|5260.03|5222.03|5260.29|5222.29|5260.03|5222.03|9
1607820890000|2020-12-13 00:54:50|5260.13|5222.13|5259.25|5221.25|5260.13|5222.13|5259.25|5221.25|10
1607820900000|2020-12-13 00:55:00|5258.88|5220.88|5258.33|5220.33|5258.88|5220.88|5258.33|5220.33|6
1607820920000|2020-12-13 00:55:20|5258.37|5220.37|5258.31|5220.31|5258.41|5220.41|5258.18|5220.18|6
1607820930000|2020-12-13 00:55:30|5258.42|5220.42|5257.97|5219.97|5258.57|5220.57|5257.97|5219.97|9
1607820940000|2020-12-13 00:55:40|5257.63|5219.63|5256.55|5218.55|5257.63|5219.63|5255.92|5217.92|8
1607820950000|2020-12-13 00:55:50|5256.64|5218.64|5257.32|5219.32|5257.32|5219.32|5256.46|5218.46|10
1607820960000|2020-12-13 00:56:00|5257.26|5219.26|5257.82|5219.82|5257.82|5219.82|5256.99|5218.99|9
1607820970000|2020-12-13 00:56:10|5257.73|5219.73|5258.19|5220.19|5258.19|5220.19|5257.56|5219.56|8
1607820980000|2020-12-13 00:56:20|5258.18|5220.18|5258.98|5220.98|5258.98|5220.98|5258.18|5220.18|10
1607820990000|2020-12-13 00:56:30|5259.21|5221.21|5258.66|5220.66|5259.57|5221.57|5258.66|5220.66|8
1607821000000|2020-12-13 00:56:40|5258.49|5220.49|5258.56|5220.56|5258.57|5220.57|5258.38|5220.38|10
1607821010000|2020-12-13 00:56:50|5258.52|5220.52|5258.59|5220.59|5258.79|5220.79|5258.31|5220.31|10
1607821020000|2020-12-13 00:57:00|5258.39|5220.39|5259.31|5221.31|5259.95|5221.95|5258.39|5220.39|10
1607821030000|2020-12-13 00:57:10|5259.53|5221.53|5259.67|5221.67|5260.2|5222.2|5259.53|5221.53|9
1607821040000|2020-12-13 00:57:20|5259.68|5221.68|5259.62|5221.62|5259.68|5221.68|5259.58|5221.58|8
1607821050000|2020-12-13 00:57:30|5259.67|5221.67|5259.63|5221.63|5259.67|5221.67|5259.61|5221.61|5
1607821060000|2020-12-13 00:57:40|5259.4|5221.4|5259.26|5221.26|5259.48|5221.48|5259.07|5221.07|9
1607821070000|2020-12-13 00:57:50|5259.2|5221.2|5258.92|5220.92|5259.2|5221.2|5258.92|5220.92|8
1607821080000|2020-12-13 00:58:00|5258.93|5220.93|5259.13|5221.13|5259.15|5221.15|5258.93|5220.93|8
1607821090000|2020-12-13 00:58:10|5259.24|5221.24|5258.97|5220.97|5259.24|5221.24|5258.76|5220.76|9
1607821100000|2020-12-13 00:58:20|5258.96|5220.96|5259.1|5221.1|5259.12|5221.12|5258.88|5220.88|8
1607821110000|2020-12-13 00:58:30|5259.24|5221.24|5259.84|5221.84|5259.85|5221.85|5259.24|5221.24|10
1607821120000|2020-12-13 00:58:40|5259.83|5221.83|5260.11|5222.11|5260.22|5222.22|5259.83|5221.83|9
1607821130000|2020-12-13 00:58:50|5259.93|5221.93|5259.79|5221.79|5260.13|5222.13|5259.66|5221.66|10
1607821140000|2020-12-13 00:59:00|5259.71|5221.71|5259.91|5221.91|5260.04|5222.04|5259.7|5221.7|10
1607821150000|2020-12-13 00:59:10|5259.86|5221.86|5259.07|5221.07|5259.86|5221.86|5259.07|5221.07|10
1607821160000|2020-12-13 00:59:20|5258.92|5220.92|5258.82|5220.82|5258.95|5220.95|5258.7|5220.7|10
1607821170000|2020-12-13 00:59:30|5258.87|5220.87|5258.65|5220.65|5258.87|5220.87|5258.51|5220.51|10
1607821180000|2020-12-13 00:59:40|5258.72|5220.72|5258.69|5220.69|5258.77|5220.77|5258.67|5220.67|10
1607821190000|2020-12-13 00:59:50|5258.67|5220.67|5257.13|5219.13|5258.67|5220.67|5257.13|5219.13|8
1607821200000|2020-12-13 01:00:00|5256.96|5218.96|5256.17|5218.17|5256.96|5218.96|5256.17|5218.17|10
1607821210000|2020-12-13 01:00:10|5256.1|5218.1|5255.28|5217.28|5256.16|5218.16|5255.28|5217.28|10
1607821220000|2020-12-13 01:00:20|5254.87|5216.87|5254.38|5216.38|5254.87|5216.87|5254.16|5216.16|10
1607821230000|2020-12-13 01:00:30|5254.26|5216.26|5254.56|5216.56|5254.64|5216.64|5254.24|5216.24|10
1607821240000|2020-12-13 01:00:40|5254.49|5216.49|5253.81|5215.81|5254.49|5216.49|5253.81|5215.81|10
1607821250000|2020-12-13 01:00:50|5253.67|5215.67|5251.92|5213.92|5253.67|5215.67|5251.92|5213.92|10
1607821260000|2020-12-13 01:01:00|5251.53|5213.53|5249.01|5211.01|5251.62|5213.62|5249.01|5211.01|10
1607821270000|2020-12-13 01:01:10|5248.71|5210.71|5247.24|5209.24|5248.71|5210.71|5246.92|5208.92|10
1607821280000|2020-12-13 01:01:20|5247.53|5209.53|5248.98|5210.98|5248.98|5210.98|5247.53|5209.53|10
1607821290000|2020-12-13 01:01:30|5248.92|5210.92|5248.91|5210.91|5249|5211|5248.85|5210.85|10
1607821300000|2020-12-13 01:01:40|5248.94|5210.94|5249.53|5211.53|5249.54|5211.54|5248.94|5210.94|10
1607821310000|2020-12-13 01:01:50|5249.52|5211.52|5250.76|5212.76|5250.76|5212.76|5249.43|5211.43|9
1607821320000|2020-12-13 01:02:00|5250.75|5212.75|5251.32|5213.32|5251.35|5213.35|5250.75|5212.75|8
1607821330000|2020-12-13 01:02:10|5251.25|5213.25|5251.5|5213.5|5251.76|5213.76|5251.25|5213.25|9
1607821340000|2020-12-13 01:02:20|5251.52|5213.52|5251.69|5213.69|5251.69|5213.69|5251.29|5213.29|10
1607821350000|2020-12-13 01:02:30|5251.72|5213.72|5251.78|5213.78|5251.82|5213.82|5251.62|5213.62|9
1607821360000|2020-12-13 01:02:40|5251.77|5213.77|5251.75|5213.75|5251.87|5213.87|5251.45|5213.45|9
1607821370000|2020-12-13 01:02:50|5251.79|5213.79|5252.1|5214.1|5252.16|5214.16|5251.79|5213.79|9
1607821380000|2020-12-13 01:03:00|5251.96|5213.96|5253.89|5215.89|5253.89|5215.89|5251.96|5213.96|10
1607821390000|2020-12-13 01:03:10|5254.47|5216.47|5256.21|5218.21|5256.21|5218.21|5254.47|5216.47|10
1607821400000|2020-12-13 01:03:20|5256.36|5218.36|5257.6|5219.6|5257.6|5219.6|5256.36|5218.36|10
1607821410000|2020-12-13 01:03:30|5257.43|5219.43|5257.56|5219.56|5257.68|5219.68|5257.36|5219.36|10
1607821420000|2020-12-13 01:03:40|5257.64|5219.64|5258.56|5220.56|5258.56|5220.56|5257.64|5219.64|9
1607821430000|2020-12-13 01:03:50|5258.61|5220.61|5258.93|5220.93|5258.93|5220.93|5258.5|5220.5|9
1607821440000|2020-12-13 01:04:00|5258.91|5220.91|5259.29|5221.29|5259.29|5221.29|5258.91|5220.91|8
1607821450000|2020-12-13 01:04:10|5259.45|5221.45|5261.69|5223.69|5261.69|5223.69|5259.45|5221.45|10
1607821460000|2020-12-13 01:04:20|5261.68|5223.68|5262.41|5224.41|5262.41|5224.41|5261.65|5223.65|10
1607821470000|2020-12-13 01:04:30|5262.55|5224.55|5263.46|5225.46|5263.46|5225.46|5262.47|5224.47|10
1607821480000|2020-12-13 01:04:40|5263.55|5225.55|5264.44|5226.44|5264.49|5226.49|5263.55|5225.55|9
1607821490000|2020-12-13 01:04:50|5264.2|5226.2|5264.27|5226.27|5264.39|5226.39|5264.11|5226.11|10
1607821500000|2020-12-13 01:05:00|5264.07|5226.07|5265.08|5227.08|5265.08|5227.08|5263.87|5225.87|10
1607821510000|2020-12-13 01:05:10|5265.06|5227.06|5269.55|5231.55|5269.55|5231.55|5265.06|5227.06|10
1607821520000|2020-12-13 01:05:20|5269.56|5231.56|5271.02|5233.02|5271.02|5233.02|5269.56|5231.56|10
1607821530000|2020-12-13 01:05:30|5270.91|5232.91|5270.35|5232.35|5270.91|5232.91|5270.35|5232.35|10
1607821540000|2020-12-13 01:05:40|5270.32|5232.32|5270.12|5232.12|5270.36|5232.36|5269.76|5231.76|10
1607821550000|2020-12-13 01:05:50|5270.33|5232.33|5269.79|5231.79|5270.33|5232.33|5269.79|5231.79|9
1607821560000|2020-12-13 01:06:00|5269.88|5231.88|5269.51|5231.51|5269.88|5231.88|5269.32|5231.32|10
1607821570000|2020-12-13 01:06:10|5269.7|5231.7|5270.82|5232.82|5270.82|5232.82|5269.46|5231.46|8
1607821580000|2020-12-13 01:06:20|5270.6|5232.6|5270.77|5232.77|5270.86|5232.86|5270.54|5232.54|10
1607821590000|2020-12-13 01:06:30|5270.68|5232.68|5270.98|5232.98|5271.27|5233.27|5270.68|5232.68|10
1607821600000|2020-12-13 01:06:40|5270.94|5232.94|5271.09|5233.09|5271.21|5233.21|5270.94|5232.94|10
1607821610000|2020-12-13 01:06:50|5270.91|5232.91|5269.54|5231.54|5271.1|5233.1|5269.54|5231.54|8
1607821620000|2020-12-13 01:07:00|5269.21|5231.21|5268.73|5230.73|5269.21|5231.21|5268.73|5230.73|9
1607821630000|2020-12-13 01:07:10|5268.69|5230.69|5268.3|5230.3|5268.69|5230.69|5268.26|5230.26|9
1607821640000|2020-12-13 01:07:20|5268.25|5230.25|5268.22|5230.22|5268.29|5230.29|5268.04|5230.04|10
1607821650000|2020-12-13 01:07:30|5267.94|5229.94|5267.17|5229.17|5268.18|5230.18|5267.17|5229.17|8
1607821660000|2020-12-13 01:07:40|5267.11|5229.11|5266.52|5228.52|5267.11|5229.11|5266.49|5228.49|10
1607821670000|2020-12-13 01:07:50|5266.56|5228.56|5266.53|5228.53|5266.6|5228.6|5266.48|5228.48|8
1607821680000|2020-12-13 01:08:00|5266.25|5228.25|5265.57|5227.57|5266.26|5228.26|5265.41|5227.41|9
1607821690000|2020-12-13 01:08:10|5265.44|5227.44|5265.41|5227.41|5265.58|5227.58|5265.21|5227.21|10
1607821700000|2020-12-13 01:08:20|5265.84|5227.84|5266.89|5228.89|5266.89|5228.89|5265.84|5227.84|10
1607821710000|2020-12-13 01:08:30|5266.85|5228.85|5267.72|5229.72|5267.72|5229.72|5266.85|5228.85|10
1607821720000|2020-12-13 01:08:40|5267.69|5229.69|5269.4|5231.4|5269.4|5231.4|5267.69|5229.69|9
1607821730000|2020-12-13 01:08:50|5269.43|5231.43|5269.54|5231.54|5269.58|5231.58|5269.42|5231.42|9
1607821740000|2020-12-13 01:09:00|5269.6|5231.6|5269.74|5231.74|5269.74|5231.74|5269.52|5231.52|9
1607821750000|2020-12-13 01:09:10|5269.98|5231.98|5270.92|5232.92|5270.92|5232.92|5269.98|5231.98|9
1607821760000|2020-12-13 01:09:20|5270.97|5232.97|5270.27|5232.27|5270.97|5232.97|5270.18|5232.18|10
1607821770000|2020-12-13 01:09:30|5270.19|5232.19|5270.48|5232.48|5270.48|5232.48|5270.19|5232.19|10
1607821780000|2020-12-13 01:09:40|5270.47|5232.47|5270.2|5232.2|5270.47|5232.47|5270.2|5232.2|10
1607821790000|2020-12-13 01:09:50|5270.23|5232.23|5270.03|5232.03|5270.29|5232.29|5269.96|5231.96|10
1607821800000|2020-12-13 01:10:00|5270.01|5232.01|5269.11|5231.11|5270.01|5232.01|5269.11|5231.11|9
1607821810000|2020-12-13 01:10:10|5269.24|5231.24|5268.58|5230.58|5269.24|5231.24|5268.58|5230.58|10
1607821820000|2020-12-13 01:10:20|5268.59|5230.59|5268.74|5230.74|5268.84|5230.84|5268.59|5230.59|9
1607821830000|2020-12-13 01:10:30|5268.69|5230.69|5267.89|5229.89|5268.69|5230.69|5267.89|5229.89|9
1607821840000|2020-12-13 01:10:40|5267.83|5229.83|5268.23|5230.23|5268.23|5230.23|5267.81|5229.81|9
1607821850000|2020-12-13 01:10:50|5268.11|5230.11|5267.88|5229.88|5268.28|5230.28|5267.82|5229.82|10
1607821860000|2020-12-13 01:11:00|5267.84|5229.84|5267.21|5229.21|5267.84|5229.84|5267.12|5229.12|10
1607821870000|2020-12-13 01:11:10|5267.18|5229.18|5266.79|5228.79|5267.18|5229.18|5266.79|5228.79|10
1607821880000|2020-12-13 01:11:20|5267.01|5229.01|5266.52|5228.52|5267.01|5229.01|5266.37|5228.37|10
1607821890000|2020-12-13 01:11:30|5266.46|5228.46|5265.95|5227.95|5266.61|5228.61|5265.95|5227.95|10
1607821900000|2020-12-13 01:11:40|5265.91|5227.91|5265.53|5227.53|5265.95|5227.95|5265.53|5227.53|9
1607821910000|2020-12-13 01:11:50|5265.23|5227.23|5262.46|5224.46|5265.23|5227.23|5262.46|5224.46|10
1607821920000|2020-12-13 01:12:00|5262.23|5224.23|5259.71|5221.71|5262.23|5224.23|5259.71|5221.71|10
1607821930000|2020-12-13 01:12:10|5259.59|5221.59|5258.85|5220.85|5259.59|5221.59|5258.55|5220.55|10
1607821940000|2020-12-13 01:12:20|5259.39|5221.39|5258.97|5220.97|5259.53|5221.53|5258.91|5220.91|10
1607821950000|2020-12-13 01:12:30|5258.86|5220.86|5258.65|5220.65|5258.86|5220.86|5258.61|5220.61|10
1607821960000|2020-12-13 01:12:40|5258.63|5220.63|5258.33|5220.33|5258.73|5220.73|5258.33|5220.33|10
1607821970000|2020-12-13 01:12:50|5258.15|5220.15|5257.41|5219.41|5258.15|5220.15|5257.41|5219.41|10
1607821980000|2020-12-13 01:13:00|5257.27|5219.27|5257.69|5219.69|5257.7|5219.7|5257.27|5219.27|10
1607821990000|2020-12-13 01:13:10|5257.71|5219.71|5258.28|5220.28|5258.28|5220.28|5257.71|5219.71|10
1607822000000|2020-12-13 01:13:20|5258.29|5220.29|5258.98|5220.98|5258.98|5220.98|5258.14|5220.14|10
1607822010000|2020-12-13 01:13:30|5259.04|5221.04|5259.05|5221.05|5259.19|5221.19|5258.84|5220.84|10
1607822020000|2020-12-13 01:13:40|5259.14|5221.14|5259.33|5221.33|5259.33|5221.33|5259.14|5221.14|8
1607822030000|2020-12-13 01:13:50|5259.31|5221.31|5259.48|5221.48|5259.54|5221.54|5259.31|5221.31|9
1607822040000|2020-12-13 01:14:00|5259.42|5221.42|5259.7|5221.7|5259.7|5221.7|5259.4|5221.4|8
1607822050000|2020-12-13 01:14:10|5259.68|5221.68|5259.54|5221.54|5259.71|5221.71|5259.4|5221.4|8
1607822060000|2020-12-13 01:14:20|5259.46|5221.46|5258.89|5220.89|5259.46|5221.46|5258.75|5220.75|10
1607822070000|2020-12-13 01:14:30|5258.85|5220.85|5258.61|5220.61|5258.91|5220.91|5258.5|5220.5|8
1607822080000|2020-12-13 01:14:40|5258.67|5220.67|5257.49|5219.49|5258.86|5220.86|5257.08|5219.08|10
1607822090000|2020-12-13 01:14:50|5257.39|5219.39|5257.63|5219.63|5257.88|5219.88|5257.39|5219.39|9
1607822100000|2020-12-13 01:15:00|5257.57|5219.57|5258.04|5220.04|5258.11|5220.11|5257.52|5219.52|9
1607822110000|2020-12-13 01:15:10|5258.23|5220.23|5259.8|5221.8|5259.8|5221.8|5258.23|5220.23|10
1607822120000|2020-12-13 01:15:20|5260.12|5222.12|5260.28|5222.28|5260.5|5222.5|5260.07|5222.07|10
1607822130000|2020-12-13 01:15:30|5260.23|5222.23|5257.32|5219.32|5260.23|5222.23|5257.32|5219.32|10
1607822140000|2020-12-13 01:15:40|5257.28|5219.28|5255.23|5217.23|5257.28|5219.28|5255.22|5217.22|10
1607822150000|2020-12-13 01:15:50|5255.99|5217.99|5256.22|5218.22|5256.44|5218.44|5255.99|5217.99|10
1607822160000|2020-12-13 01:16:00|5256.12|5218.12|5256.39|5218.39|5256.47|5218.47|5256.12|5218.12|10
1607822170000|2020-12-13 01:16:10|5256.43|5218.43|5255.82|5217.82|5256.65|5218.65|5255.82|5217.82|9
1607822180000|2020-12-13 01:16:20|5255.66|5217.66|5255.43|5217.43|5255.77|5217.77|5255.36|5217.36|10
1607822190000|2020-12-13 01:16:30|5255.33|5217.33|5253.58|5215.58|5255.46|5217.46|5253.58|5215.58|9
1607822200000|2020-12-13 01:16:40|5253.64|5215.64|5253.12|5215.12|5253.64|5215.64|5253.12|5215.12|10
1607822210000|2020-12-13 01:16:50|5253.33|5215.33|5252.8|5214.8|5253.33|5215.33|5252.8|5214.8|10
1607822220000|2020-12-13 01:17:00|5252.71|5214.71|5250.56|5212.56|5252.71|5214.71|5250.56|5212.56|10
1607822230000|2020-12-13 01:17:10|5250.28|5212.28|5249.21|5211.21|5250.28|5212.28|5249.21|5211.21|8
1607822240000|2020-12-13 01:17:20|5249.15|5211.15|5249.08|5211.08|5249.15|5211.15|5248.23|5210.23|10
1607822250000|2020-12-13 01:17:30|5249.06|5211.06|5248.84|5210.84|5249.17|5211.17|5248.84|5210.84|8
1607822260000|2020-12-13 01:17:40|5248.76|5210.76|5247.8|5209.8|5248.76|5210.76|5247.79|5209.79|10
1607822270000|2020-12-13 01:17:50|5247.12|5209.12|5246.88|5208.88|5247.18|5209.18|5246.88|5208.88|10
1607822280000|2020-12-13 01:18:00|5246.87|5208.87|5246.98|5208.98|5246.98|5208.98|5246.6|5208.6|10
1607822290000|2020-12-13 01:18:10|5246.94|5208.94|5249.73|5211.73|5249.75|5211.75|5246.94|5208.94|10
1607822300000|2020-12-13 01:18:20|5249.61|5211.61|5248.42|5210.42|5249.89|5211.89|5248.42|5210.42|9
1607822310000|2020-12-13 01:18:30|5248.39|5210.39|5249.46|5211.46|5249.46|5211.46|5248.32|5210.32|9
1607822320000|2020-12-13 01:18:40|5250|5212|5251.03|5213.03|5251.03|5213.03|5249.99|5211.99|10
1607822330000|2020-12-13 01:18:50|5251.04|5213.04|5251.07|5213.07|5251.27|5213.27|5250.87|5212.87|10
1607822340000|2020-12-13 01:19:00|5251.1|5213.1|5249.58|5211.58|5251.1|5213.1|5249.54|5211.54|10
1607822350000|2020-12-13 01:19:10|5249.71|5211.71|5249.63|5211.63|5249.86|5211.86|5249.49|5211.49|9
1607822360000|2020-12-13 01:19:20|5249.98|5211.98|5249.89|5211.89|5249.98|5211.98|5249.74|5211.74|10
1607822370000|2020-12-13 01:19:30|5249.85|5211.85|5250.03|5212.03|5250.11|5212.11|5249.78|5211.78|8
1607822380000|2020-12-13 01:19:40|5250.02|5212.02|5250.34|5212.34|5250.41|5212.41|5250.02|5212.02|10
1607822390000|2020-12-13 01:19:50|5250.33|5212.33|5250.4|5212.4|5250.66|5212.66|5250.27|5212.27|9
1607822400000|2020-12-13 01:20:00|5250.39|5212.39|5251.69|5213.69|5251.69|5213.69|5250.39|5212.39|10
1607822410000|2020-12-13 01:20:10|5251.68|5213.68|5252.09|5214.09|5252.1|5214.1|5251.68|5213.68|9
1607822420000|2020-12-13 01:20:20|5252.4|5214.4|5251.05|5213.05|5252.4|5214.4|5251.05|5213.05|10
1607822430000|2020-12-13 01:20:30|5250.94|5212.94|5250.11|5212.11|5251.02|5213.02|5249.6|5211.6|10
1607822440000|2020-12-13 01:20:40|5250.22|5212.22|5251.3|5213.3|5251.3|5213.3|5250.11|5212.11|10
1607822450000|2020-12-13 01:20:50|5251.31|5213.31|5251.58|5213.58|5251.68|5213.68|5251.31|5213.31|10
1607822460000|2020-12-13 01:21:00|5252.06|5214.06|5253.23|5215.23|5253.23|5215.23|5252.01|5214.01|10
1607822470000|2020-12-13 01:21:10|5253.51|5215.51|5253.71|5215.71|5254.04|5216.04|5253.51|5215.51|10
1607822480000|2020-12-13 01:21:20|5253.63|5215.63|5253.64|5215.64|5253.86|5215.86|5253.51|5215.51|10
1607822490000|2020-12-13 01:21:30|5253.7|5215.7|5253.73|5215.73|5253.82|5215.82|5253.65|5215.65|8
1607822500000|2020-12-13 01:21:40|5253.38|5215.38|5253.17|5215.17|5253.38|5215.38|5253.17|5215.17|8
1607822510000|2020-12-13 01:21:50|5253.18|5215.18|5253.22|5215.22|5253.26|5215.26|5253.03|5215.03|10
1607822520000|2020-12-13 01:22:00|5253.32|5215.32|5253.44|5215.44|5253.44|5215.44|5253.29|5215.29|9
1607822530000|2020-12-13 01:22:10|5253.7|5215.7|5254.51|5216.51|5254.6|5216.6|5253.7|5215.7|10
1607822540000|2020-12-13 01:22:20|5254.71|5216.71|5255.64|5217.64|5255.64|5217.64|5254.71|5216.71|8
1607822550000|2020-12-13 01:22:30|5255.69|5217.69|5255.02|5217.02|5255.69|5217.69|5255.02|5217.02|10
1607822560000|2020-12-13 01:22:40|5254.91|5216.91|5254.76|5216.76|5255.15|5217.15|5254.76|5216.76|10
1607822570000|2020-12-13 01:22:50|5254.74|5216.74|5254.68|5216.68|5254.9|5216.9|5254.56|5216.56|9
1607822580000|2020-12-13 01:23:00|5254.65|5216.65|5254.73|5216.73|5254.94|5216.94|5254.6|5216.6|10
1607822590000|2020-12-13 01:23:10|5255.08|5217.08|5255.3|5217.3|5255.3|5217.3|5254.92|5216.92|9
1607822600000|2020-12-13 01:23:20|5255.45|5217.45|5255.5|5217.5|5255.53|5217.53|5255.35|5217.35|10
1607822610000|2020-12-13 01:23:30|5255.4|5217.4|5255.45|5217.45|5255.5|5217.5|5255.39|5217.39|9
1607822620000|2020-12-13 01:23:40|5255.42|5217.42|5255.23|5217.23|5255.42|5217.42|5255.18|5217.18|9
1607822630000|2020-12-13 01:23:50|5255.09|5217.09|5254.83|5216.83|5255.13|5217.13|5254.83|5216.83|8
1607822640000|2020-12-13 01:24:00|5254.66|5216.66|5254.22|5216.22|5254.68|5216.68|5254.22|5216.22|9
1607822650000|2020-12-13 01:24:10|5254.3|5216.3|5254.67|5216.67|5254.67|5216.67|5254.23|5216.23|8
1607822660000|2020-12-13 01:24:20|5254.99|5216.99|5255.68|5217.68|5255.75|5217.75|5254.99|5216.99|9
1607822670000|2020-12-13 01:24:30|5255.77|5217.77|5256.36|5218.36|5256.36|5218.36|5255.77|5217.77|9
1607822680000|2020-12-13 01:24:40|5256.49|5218.49|5257.09|5219.09|5257.09|5219.09|5256.35|5218.35|9
1607822690000|2020-12-13 01:24:50|5257.13|5219.13|5258|5220|5258.13|5220.13|5257.13|5219.13|9
1607822700000|2020-12-13 01:25:00|5258.27|5220.27|5258.5|5220.5|5258.51|5220.51|5258.02|5220.02|10
1607822710000|2020-12-13 01:25:10|5258.49|5220.49|5258.47|5220.47|5258.6|5220.6|5258.42|5220.42|10
1607822720000|2020-12-13 01:25:20|5258.48|5220.48|5257.24|5219.24|5258.48|5220.48|5257.24|5219.24|9
1607822730000|2020-12-13 01:25:30|5257.17|5219.17|5256.39|5218.39|5257.17|5219.17|5256.39|5218.39|10
1607822740000|2020-12-13 01:25:40|5256.19|5218.19|5255.87|5217.87|5256.19|5218.19|5255.87|5217.87|9
1607822750000|2020-12-13 01:25:50|5255.84|5217.84|5255.96|5217.96|5255.98|5217.98|5255.69|5217.69|10
1607822760000|2020-12-13 01:26:00|5255.84|5217.84|5256.3|5218.3|5256.3|5218.3|5255.84|5217.84|7
1607822770000|2020-12-13 01:26:10|5256.31|5218.31|5256.26|5218.26|5256.39|5218.39|5256.1|5218.1|10
1607822780000|2020-12-13 01:26:20|5256.21|5218.21|5256.01|5218.01|5256.21|5218.21|5255.95|5217.95|8
1607822790000|2020-12-13 01:26:30|5256.19|5218.19|5255.76|5217.76|5256.19|5218.19|5255.64|5217.64|8
1607822800000|2020-12-13 01:26:40|5255.8|5217.8|5256.23|5218.23|5256.23|5218.23|5255.79|5217.79|10
1607822810000|2020-12-13 01:26:50|5256.27|5218.27|5256.74|5218.74|5256.74|5218.74|5256.27|5218.27|9
1607822820000|2020-12-13 01:27:00|5256.79|5218.79|5257.54|5219.54|5257.54|5219.54|5256.79|5218.79|8
1607822830000|2020-12-13 01:27:10|5257.46|5219.46|5257.41|5219.41|5257.57|5219.57|5257.32|5219.32|10
1607822840000|2020-12-13 01:27:20|5257.33|5219.33|5257.24|5219.24|5257.42|5219.42|5257.18|5219.18|8
1607822850000|2020-12-13 01:27:30|5257.64|5219.64|5258.07|5220.07|5258.13|5220.13|5257.64|5219.64|8
1607822860000|2020-12-13 01:27:40|5258.08|5220.08|5259.12|5221.12|5259.12|5221.12|5258.08|5220.08|10
1607822870000|2020-12-13 01:27:50|5259.19|5221.19|5260.05|5222.05|5260.05|5222.05|5259.19|5221.19|10
1607822880000|2020-12-13 01:28:00|5260.11|5222.11|5260.54|5222.54|5260.54|5222.54|5260.11|5222.11|8
1607822890000|2020-12-13 01:28:10|5260.55|5222.55|5260.33|5222.33|5260.6|5222.6|5260.1|5222.1|10
1607822900000|2020-12-13 01:28:20|5260.35|5222.35|5260.32|5222.32|5260.39|5222.39|5260.32|5222.32|3
1607822910000|2020-12-13 01:28:30|5260.39|5222.39|5260.74|5222.74|5260.9|5222.9|5260.39|5222.39|9
1607822920000|2020-12-13 01:28:40|5260.83|5222.83|5261.59|5223.59|5261.59|5223.59|5260.83|5222.83|10
1607822930000|2020-12-13 01:28:50|5261.98|5223.98|5262.19|5224.19|5262.19|5224.19|5261.98|5223.98|9
1607822940000|2020-12-13 01:29:00|5262.06|5224.06|5261.66|5223.66|5262.06|5224.06|5261.66|5223.66|8
1607822950000|2020-12-13 01:29:10|5261.61|5223.61|5260.92|5222.92|5261.65|5223.65|5260.77|5222.77|10
1607822960000|2020-12-13 01:29:20|5260.86|5222.86|5261.04|5223.04|5261.11|5223.11|5260.74|5222.74|8
1607822970000|2020-12-13 01:29:30|5261|5223|5260.27|5222.27|5261|5223|5260.27|5222.27|10
1607822980000|2020-12-13 01:29:40|5260.55|5222.55|5260.78|5222.78|5260.78|5222.78|5260.4|5222.4|10
1607822990000|2020-12-13 01:29:50|5260.79|5222.79|5261.17|5223.17|5261.31|5223.31|5260.79|5222.79|10
1607823000000|2020-12-13 01:30:00|5261.24|5223.24|5261.43|5223.43|5261.43|5223.43|5260.97|5222.97|10
1607823010000|2020-12-13 01:30:10|5261.4|5223.4|5261.7|5223.7|5261.7|5223.7|5261.25|5223.25|9
1607823020000|2020-12-13 01:30:20|5261.75|5223.75|5261.35|5223.35|5261.77|5223.77|5261.35|5223.35|9
1607823030000|2020-12-13 01:30:30|5261.29|5223.29|5261.13|5223.13|5261.29|5223.29|5261.12|5223.12|9
1607823040000|2020-12-13 01:30:40|5261.15|5223.15|5260.68|5222.68|5261.15|5223.15|5260.68|5222.68|10
1607823050000|2020-12-13 01:30:50|5260.69|5222.69|5260.17|5222.17|5260.69|5222.69|5260.16|5222.16|9
1607823060000|2020-12-13 01:31:00|5260.11|5222.11|5258.93|5220.93|5260.11|5222.11|5258.93|5220.93|10
1607823070000|2020-12-13 01:31:10|5258.65|5220.65|5258.26|5220.26|5258.82|5220.82|5258.22|5220.22|9
1607823080000|2020-12-13 01:31:20|5258.2|5220.2|5257.39|5219.39|5258.2|5220.2|5257.37|5219.37|8
1607823090000|2020-12-13 01:31:30|5257.35|5219.35|5257.34|5219.34|5257.46|5219.46|5257.07|5219.07|10
1607823100000|2020-12-13 01:31:40|5257.28|5219.28|5257.04|5219.04|5257.28|5219.28|5256.98|5218.98|10
1607823110000|2020-12-13 01:31:50|5257.05|5219.05|5256.77|5218.77|5257.05|5219.05|5256.66|5218.66|9
1607823120000|2020-12-13 01:32:00|5256.69|5218.69|5256.53|5218.53|5256.76|5218.76|5256.34|5218.34|10
1607823130000|2020-12-13 01:32:10|5256.54|5218.54|5255.76|5217.76|5256.54|5218.54|5255.76|5217.76|10
1607823140000|2020-12-13 01:32:20|5255.7|5217.7|5255.9|5217.9|5255.9|5217.9|5255.51|5217.51|10
1607823150000|2020-12-13 01:32:30|5255.99|5217.99|5256.74|5218.74|5256.74|5218.74|5255.99|5217.99|9
1607823160000|2020-12-13 01:32:40|5256.84|5218.84|5256.99|5218.99|5257.05|5219.05|5256.84|5218.84|9
1607823170000|2020-12-13 01:32:50|5256.98|5218.98|5256.21|5218.21|5256.98|5218.98|5256.21|5218.21|7
1607823180000|2020-12-13 01:33:00|5256.34|5218.34|5255.98|5217.98|5256.34|5218.34|5255.97|5217.97|10
1607823190000|2020-12-13 01:33:10|5255.88|5217.88|5255.97|5217.97|5256.04|5218.04|5255.88|5217.88|10
1607823200000|2020-12-13 01:33:20|5255.74|5217.74|5255.61|5217.61|5255.76|5217.76|5255.43|5217.43|10
1607823210000|2020-12-13 01:33:30|5255.58|5217.58|5255.39|5217.39|5255.68|5217.68|5255.32|5217.32|10
1607823220000|2020-12-13 01:33:40|5255.32|5217.32|5255.04|5217.04|5255.42|5217.42|5255.04|5217.04|10
1607823230000|2020-12-13 01:33:50|5255.17|5217.17|5255.16|5217.16|5255.28|5217.28|5255.15|5217.15|8
1607823240000|2020-12-13 01:34:00|5255.18|5217.18|5255.29|5217.29|5255.29|5217.29|5255.08|5217.08|9
1607823250000|2020-12-13 01:34:10|5255.22|5217.22|5255.1|5217.1|5255.22|5217.22|5254.99|5216.99|6
1607823260000|2020-12-13 01:34:20|5255.04|5217.04|5254.07|5216.07|5255.05|5217.05|5254.07|5216.07|10
1607823270000|2020-12-13 01:34:30|5254.11|5216.11|5254.2|5216.2|5254.36|5216.36|5254.05|5216.05|10
1607823280000|2020-12-13 01:34:40|5254.19|5216.19|5254.2|5216.2|5254.2|5216.2|5253.99|5215.99|9
1607823290000|2020-12-13 01:34:50|5254.14|5216.14|5254.46|5216.46|5254.57|5216.57|5254.14|5216.14|7
1607823300000|2020-12-13 01:35:00|5254.43|5216.43|5254.15|5216.15|5254.61|5216.61|5254.09|5216.09|8
1607823310000|2020-12-13 01:35:10|5254.2|5216.2|5254.01|5216.01|5254.2|5216.2|5253.83|5215.83|9
1607823320000|2020-12-13 01:35:20|5253.9|5215.9|5253.31|5215.31|5253.91|5215.91|5253.31|5215.31|10
1607823330000|2020-12-13 01:35:30|5253.35|5215.35|5252.69|5214.69|5253.35|5215.35|5252.69|5214.69|9
1607823340000|2020-12-13 01:35:40|5252.78|5214.78|5252.06|5214.06|5252.78|5214.78|5252.06|5214.06|9
1607823350000|2020-12-13 01:35:50|5252.21|5214.21|5252.14|5214.14|5252.43|5214.43|5252.14|5214.14|10
1607823360000|2020-12-13 01:36:00|5252.12|5214.12|5251.9|5213.9|5252.32|5214.32|5251.9|5213.9|8
1607823370000|2020-12-13 01:36:10|5251.95|5213.95|5252.09|5214.09|5252.11|5214.11|5251.95|5213.95|9
1607823380000|2020-12-13 01:36:20|5252.15|5214.15|5252.19|5214.19|5252.2|5214.2|5252.02|5214.02|9
1607823390000|2020-12-13 01:36:30|5252.21|5214.21|5252.35|5214.35|5252.46|5214.46|5252.14|5214.14|9
1607823400000|2020-12-13 01:36:40|5252.28|5214.28|5252.41|5214.41|5252.44|5214.44|5252.21|5214.21|8
1607823410000|2020-12-13 01:36:50|5252.51|5214.51|5252.59|5214.59|5252.59|5214.59|5252.46|5214.46|9
1607823420000|2020-12-13 01:37:00|5252.45|5214.45|5252.63|5214.63|5252.78|5214.78|5252.42|5214.42|9
1607823430000|2020-12-13 01:37:10|5252.66|5214.66|5252|5214|5252.76|5214.76|5252|5214|10
1607823440000|2020-12-13 01:37:20|5251.79|5213.79|5251.67|5213.67|5251.84|5213.84|5251.6|5213.6|10
1607823450000|2020-12-13 01:37:30|5251.66|5213.66|5251.79|5213.79|5251.79|5213.79|5251.53|5213.53|9
1607823460000|2020-12-13 01:37:40|5251.73|5213.73|5251.84|5213.84|5252.03|5214.03|5251.73|5213.73|7
1607823470000|2020-12-13 01:37:50|5251.83|5213.83|5252.03|5214.03|5252.03|5214.03|5251.8|5213.8|10
1607823480000|2020-12-13 01:38:00|5251.87|5213.87|5251.87|5213.87|5251.87|5213.87|5251.73|5213.73|10
1607823490000|2020-12-13 01:38:10|5252.08|5214.08|5251.79|5213.79|5252.15|5214.15|5251.75|5213.75|10
1607823500000|2020-12-13 01:38:20|5251.68|5213.68|5251.44|5213.44|5251.68|5213.68|5251.44|5213.44|9
1607823510000|2020-12-13 01:38:30|5251.35|5213.35|5251.13|5213.13|5251.41|5213.41|5251.03|5213.03|9
1607823520000|2020-12-13 01:38:40|5251.06|5213.06|5250.45|5212.45|5251.1|5213.1|5250.34|5212.34|10
1607823530000|2020-12-13 01:38:50|5250.43|5212.43|5250.07|5212.07|5250.44|5212.44|5249.97|5211.97|8
1607823540000|2020-12-13 01:39:00|5250.14|5212.14|5249.65|5211.65|5250.14|5212.14|5249.45|5211.45|10
1607823550000|2020-12-13 01:39:10|5249.61|5211.61|5249.21|5211.21|5249.64|5211.64|5249.16|5211.16|9
1607823560000|2020-12-13 01:39:20|5249.24|5211.24|5249.33|5211.33|5249.5|5211.5|5248.86|5210.86|10
1607823570000|2020-12-13 01:39:30|5249.52|5211.52|5249.58|5211.58|5249.58|5211.58|5249.41|5211.41|9
1607823580000|2020-12-13 01:39:40|5249.69|5211.69|5250.64|5212.64|5250.93|5212.93|5249.69|5211.69|10
1607823590000|2020-12-13 01:39:50|5250.87|5212.87|5251.24|5213.24|5251.59|5213.59|5250.87|5212.87|9
1607823600000|2020-12-13 01:40:00|5251.5|5213.5|5252.79|5214.79|5252.79|5214.79|5251.46|5213.46|10
1607823610000|2020-12-13 01:40:10|5253.09|5215.09|5255.01|5217.01|5255.03|5217.03|5253.09|5215.09|10
1607823620000|2020-12-13 01:40:20|5255.13|5217.13|5257.89|5219.89|5257.89|5219.89|5255.13|5217.13|9
1607823630000|2020-12-13 01:40:30|5257.99|5219.99|5258.75|5220.75|5258.9|5220.9|5257.99|5219.99|10
1607823640000|2020-12-13 01:40:40|5258.79|5220.79|5259.02|5221.02|5259.12|5221.12|5258.79|5220.79|8
1607823650000|2020-12-13 01:40:50|5259.12|5221.12|5259.27|5221.27|5259.3|5221.3|5259.12|5221.12|10
1607823660000|2020-12-13 01:41:00|5259.28|5221.28|5259.72|5221.72|5259.89|5221.89|5259.12|5221.12|10
1607823670000|2020-12-13 01:41:10|5259.96|5221.96|5259.91|5221.91|5260.11|5222.11|5259.85|5221.85|9
1607823680000|2020-12-13 01:41:20|5259.86|5221.86|5259.78|5221.78|5259.9|5221.9|5259.5|5221.5|8
1607823690000|2020-12-13 01:41:30|5259.87|5221.87|5259.81|5221.81|5259.94|5221.94|5259.78|5221.78|7
1607823700000|2020-12-13 01:41:40|5259.83|5221.83|5259.83|5221.83|5259.91|5221.91|5259.7|5221.7|9
1607823710000|2020-12-13 01:41:50|5260.01|5222.01|5260.14|5222.14|5260.22|5222.22|5260.01|5222.01|9
1607823720000|2020-12-13 01:42:00|5260.2|5222.2|5259.45|5221.45|5260.21|5222.21|5259.44|5221.44|9
1607823730000|2020-12-13 01:42:10|5259.78|5221.78|5259.13|5221.13|5259.78|5221.78|5259.13|5221.13|9
1607823740000|2020-12-13 01:42:20|5259.08|5221.08|5259.12|5221.12|5259.24|5221.24|5259.08|5221.08|6
1607823750000|2020-12-13 01:42:30|5259.04|5221.04|5259.09|5221.09|5259.13|5221.13|5258.96|5220.96|9
1607823760000|2020-12-13 01:42:40|5259.07|5221.07|5259.17|5221.17|5259.17|5221.17|5258.94|5220.94|10
1607823770000|2020-12-13 01:42:50|5259.38|5221.38|5259.82|5221.82|5259.82|5221.82|5259.23|5221.23|8
1607823780000|2020-12-13 01:43:00|5259.98|5221.98|5261.05|5223.05|5261.05|5223.05|5259.94|5221.94|10
1607823790000|2020-12-13 01:43:10|5261.03|5223.03|5262.09|5224.09|5262.17|5224.17|5261.03|5223.03|10
1607823800000|2020-12-13 01:43:20|5262.05|5224.05|5261.89|5223.89|5262.05|5224.05|5261.89|5223.89|9
1607823810000|2020-12-13 01:43:30|5261.72|5223.72|5261.11|5223.11|5261.72|5223.72|5261.11|5223.11|9
1607823820000|2020-12-13 01:43:40|5261.15|5223.15|5260.95|5222.95|5261.15|5223.15|5260.75|5222.75|10
1607823830000|2020-12-13 01:43:50|5260.87|5222.87|5261.27|5223.27|5261.27|5223.27|5260.87|5222.87|10
1607823840000|2020-12-13 01:44:00|5261.21|5223.21|5261.21|5223.21|5261.21|5223.21|5261.06|5223.06|8
1607823850000|2020-12-13 01:44:10|5261.24|5223.24|5260.8|5222.8|5261.24|5223.24|5260.8|5222.8|9
1607823860000|2020-12-13 01:44:20|5260.48|5222.48|5260.41|5222.41|5260.5|5222.5|5260.39|5222.39|7
1607823870000|2020-12-13 01:44:30|5260.11|5222.11|5260.44|5222.44|5260.51|5222.51|5260.09|5222.09|8
1607823880000|2020-12-13 01:44:40|5260.37|5222.37|5260.82|5222.82|5260.82|5222.82|5260.37|5222.37|8
1607823890000|2020-12-13 01:44:50|5260.64|5222.64|5260.74|5222.74|5260.84|5222.84|5260.64|5222.64|9
1607823900000|2020-12-13 01:45:00|5260.75|5222.75|5262.3|5224.3|5262.3|5224.3|5260.66|5222.66|10
1607823910000|2020-12-13 01:45:10|5262.27|5224.27|5262.49|5224.49|5262.71|5224.71|5262.27|5224.27|9
1607823920000|2020-12-13 01:45:20|5262.5|5224.5|5262.74|5224.74|5262.76|5224.76|5262.31|5224.31|9
1607823930000|2020-12-13 01:45:30|5262.78|5224.78|5263.03|5225.03|5263.03|5225.03|5262.68|5224.68|10
1607823940000|2020-12-13 01:45:40|5263.07|5225.07|5263.67|5225.67|5263.67|5225.67|5263.05|5225.05|7
1607823950000|2020-12-13 01:45:50|5263.68|5225.68|5264.64|5226.64|5264.64|5226.64|5263.68|5225.68|10
1607823960000|2020-12-13 01:46:00|5264.62|5226.62|5265.86|5227.86|5265.86|5227.86|5264.62|5226.62|10
1607823970000|2020-12-13 01:46:10|5265.87|5227.87|5265.78|5227.78|5266.09|5228.09|5265.75|5227.75|10
1607823980000|2020-12-13 01:46:20|5265.79|5227.79|5265.71|5227.71|5265.81|5227.81|5265.65|5227.65|9
1607823990000|2020-12-13 01:46:30|5265.7|5227.7|5265.22|5227.22|5265.7|5227.7|5265.22|5227.22|10
1607824000000|2020-12-13 01:46:40|5265.17|5227.17|5265.99|5227.99|5266.03|5228.03|5265.11|5227.11|9
1607824010000|2020-12-13 01:46:50|5266|5228|5266.44|5228.44|5266.44|5228.44|5265.99|5227.99|7
1607824020000|2020-12-13 01:47:00|5266.49|5228.49|5266.82|5228.82|5266.82|5228.82|5266.42|5228.42|7
1607824030000|2020-12-13 01:47:10|5267.06|5229.06|5268.1|5230.1|5268.17|5230.17|5267.06|5229.06|10
1607824040000|2020-12-13 01:47:20|5268.11|5230.11|5268.35|5230.35|5268.35|5230.35|5268.07|5230.07|10
1607824050000|2020-12-13 01:47:30|5268.17|5230.17|5268.85|5230.85|5268.89|5230.89|5267.79|5229.79|10
1607824060000|2020-12-13 01:47:40|5268.91|5230.91|5269.08|5231.08|5269.08|5231.08|5268.76|5230.76|8
1607824070000|2020-12-13 01:47:50|5269.06|5231.06|5269.93|5231.93|5269.95|5231.95|5269.06|5231.06|9
1607824080000|2020-12-13 01:48:00|5270.03|5232.03|5270.86|5232.86|5270.9|5232.9|5270.03|5232.03|9
1607824090000|2020-12-13 01:48:10|5270.97|5232.97|5271.76|5233.76|5271.76|5233.76|5270.88|5232.88|10
1607824100000|2020-12-13 01:48:20|5271.73|5233.73|5271.54|5233.54|5271.84|5233.84|5271.44|5233.44|8
1607824110000|2020-12-13 01:48:30|5271.4|5233.4|5269.61|5231.61|5271.42|5233.42|5269.61|5231.61|7
1607824120000|2020-12-13 01:48:40|5269.53|5231.53|5268.1|5230.1|5269.53|5231.53|5268.01|5230.01|9
1607824130000|2020-12-13 01:48:50|5268.2|5230.2|5269.17|5231.17|5269.17|5231.17|5268.2|5230.2|10
1607824140000|2020-12-13 01:49:00|5269|5231|5268.67|5230.67|5269.06|5231.06|5268.66|5230.66|10
1607824150000|2020-12-13 01:49:10|5268.57|5230.57|5268.74|5230.74|5268.74|5230.74|5268.33|5230.33|10
1607824160000|2020-12-13 01:49:20|5268.71|5230.71|5268.2|5230.2|5268.74|5230.74|5268.03|5230.03|9
1607824170000|2020-12-13 01:49:30|5268.17|5230.17|5267.02|5229.02|5268.4|5230.4|5267.02|5229.02|10
1607824180000|2020-12-13 01:49:40|5266.88|5228.88|5266.56|5228.56|5266.88|5228.88|5266.49|5228.49|10
1607824190000|2020-12-13 01:49:50|5266.5|5228.5|5267.61|5229.61|5267.61|5229.61|5266.5|5228.5|9
1607824200000|2020-12-13 01:50:00|5267.68|5229.68|5267.85|5229.85|5267.93|5229.93|5267.67|5229.67|9
1607824210000|2020-12-13 01:50:10|5267.83|5229.83|5267.29|5229.29|5267.94|5229.94|5267.27|5229.27|9
1607824220000|2020-12-13 01:50:20|5267.28|5229.28|5267.35|5229.35|5267.43|5229.43|5267.17|5229.17|9
1607824230000|2020-12-13 01:50:30|5267.44|5229.44|5266.94|5228.94|5267.44|5229.44|5266.94|5228.94|8
1607824240000|2020-12-13 01:50:40|5266.83|5228.83|5266.68|5228.68|5266.85|5228.85|5266.59|5228.59|9
1607824250000|2020-12-13 01:50:50|5266.55|5228.55|5266.7|5228.7|5266.72|5228.72|5266.55|5228.55|10
1607824260000|2020-12-13 01:51:00|5266.66|5228.66|5265.99|5227.99|5266.66|5228.66|5265.96|5227.96|9
1607824270000|2020-12-13 01:51:10|5265.62|5227.62|5265.89|5227.89|5265.93|5227.93|5265.62|5227.62|9
1607824280000|2020-12-13 01:51:20|5265.83|5227.83|5266.17|5228.17|5266.17|5228.17|5265.79|5227.79|8
1607824290000|2020-12-13 01:51:30|5266.12|5228.12|5266.07|5228.07|5266.28|5228.28|5266.07|5228.07|9
1607824300000|2020-12-13 01:51:40|5266.08|5228.08|5265.79|5227.79|5266.09|5228.09|5265.73|5227.73|8
1607824310000|2020-12-13 01:51:50|5265.93|5227.93|5266.54|5228.54|5266.54|5228.54|5265.93|5227.93|10
1607824320000|2020-12-13 01:52:00|5266.68|5228.68|5266.3|5228.3|5266.68|5228.68|5266.3|5228.3|8
1607824330000|2020-12-13 01:52:10|5266.29|5228.29|5266.05|5228.05|5266.4|5228.4|5266.05|5228.05|10
1607824340000|2020-12-13 01:52:20|5266.03|5228.03|5266.06|5228.06|5266.09|5228.09|5265.84|5227.84|6
1607824350000|2020-12-13 01:52:30|5265.96|5227.96|5265.76|5227.76|5265.96|5227.96|5265.68|5227.68|7
1607824360000|2020-12-13 01:52:40|5265.75|5227.75|5266.18|5228.18|5266.18|5228.18|5265.72|5227.72|9
1607824370000|2020-12-13 01:52:50|5266.2|5228.2|5266.33|5228.33|5266.33|5228.33|5266.09|5228.09|10
1607824380000|2020-12-13 01:53:00|5266.24|5228.24|5266.89|5228.89|5266.89|5228.89|5266|5228|10
1607824390000|2020-12-13 01:53:10|5267.06|5229.06|5267.75|5229.75|5267.75|5229.75|5267.06|5229.06|10
1607824400000|2020-12-13 01:53:20|5267.73|5229.73|5267.99|5229.99|5268|5230|5267.73|5229.73|10
1607824410000|2020-12-13 01:53:30|5267.93|5229.93|5268.36|5230.36|5268.38|5230.38|5267.93|5229.93|10
1607824420000|2020-12-13 01:53:40|5268.34|5230.34|5268.25|5230.25|5268.46|5230.46|5268.25|5230.25|10
1607824430000|2020-12-13 01:53:50|5268.23|5230.23|5268.4|5230.4|5268.43|5230.43|5268.22|5230.22|8
1607824440000|2020-12-13 01:54:00|5268.36|5230.36|5267.87|5229.87|5268.36|5230.36|5267.57|5229.57|9
1607824450000|2020-12-13 01:54:10|5267.89|5229.89|5267.76|5229.76|5268.09|5230.09|5267.76|5229.76|9
1607824460000|2020-12-13 01:54:20|5267.72|5229.72|5267.54|5229.54|5267.72|5229.72|5267.5|5229.5|9
1607824470000|2020-12-13 01:54:30|5267.58|5229.58|5267.63|5229.63|5267.77|5229.77|5267.52|5229.52|9
1607824480000|2020-12-13 01:54:40|5267.55|5229.55|5267.33|5229.33|5267.57|5229.57|5267.31|5229.31|8
1607824490000|2020-12-13 01:54:50|5267.41|5229.41|5267.16|5229.16|5267.53|5229.53|5267.16|5229.16|10
1607824500000|2020-12-13 01:55:00|5266.98|5228.98|5265.87|5227.87|5266.98|5228.98|5265.87|5227.87|8
1607824510000|2020-12-13 01:55:10|5265.88|5227.88|5265.79|5227.79|5265.88|5227.88|5265.64|5227.64|10
1607824520000|2020-12-13 01:55:20|5265.75|5227.75|5265.51|5227.51|5265.77|5227.77|5265.29|5227.29|10
1607824530000|2020-12-13 01:55:30|5265.47|5227.47|5265.16|5227.16|5265.48|5227.48|5265.08|5227.08|7
1607824540000|2020-12-13 01:55:40|5265.1|5227.1|5264.58|5226.58|5265.13|5227.13|5264.58|5226.58|10
1607824550000|2020-12-13 01:55:50|5264.67|5226.67|5265.05|5227.05|5265.05|5227.05|5264.67|5226.67|9
1607824560000|2020-12-13 01:56:00|5264.99|5226.99|5265.08|5227.08|5265.15|5227.15|5264.92|5226.92|10
1607824570000|2020-12-13 01:56:10|5264.93|5226.93|5265.07|5227.07|5265.32|5227.32|5264.93|5226.93|10
1607824580000|2020-12-13 01:56:20|5264.9|5226.9|5263.27|5225.27|5264.9|5226.9|5263.27|5225.27|10
1607824590000|2020-12-13 01:56:30|5263.26|5225.26|5263.04|5225.04|5263.35|5225.35|5262.93|5224.93|9
1607824600000|2020-12-13 01:56:40|5263.13|5225.13|5263.99|5225.99|5263.99|5225.99|5263.13|5225.13|9
1607824610000|2020-12-13 01:56:50|5263.95|5225.95|5264.6|5226.6|5264.61|5226.61|5263.95|5225.95|9
1607824620000|2020-12-13 01:57:00|5264.58|5226.58|5263.94|5225.94|5264.62|5226.62|5263.94|5225.94|9
1607824630000|2020-12-13 01:57:10|5263.8|5225.8|5263|5225|5263.8|5225.8|5263|5225|8
1607824640000|2020-12-13 01:57:20|5262.9|5224.9|5263.26|5225.26|5263.35|5225.35|5262.85|5224.85|10
1607824650000|2020-12-13 01:57:30|5263.22|5225.22|5264.11|5226.11|5264.14|5226.14|5263.22|5225.22|9
1607824660000|2020-12-13 01:57:40|5264.13|5226.13|5264.16|5226.16|5264.19|5226.19|5264.05|5226.05|10
1607824670000|2020-12-13 01:57:50|5264.19|5226.19|5263.97|5225.97|5264.19|5226.19|5263.87|5225.87|10
1607824680000|2020-12-13 01:58:00|5264.09|5226.09|5263.53|5225.53|5264.09|5226.09|5263.53|5225.53|9
1607824690000|2020-12-13 01:58:10|5263.12|5225.12|5263.02|5225.02|5263.12|5225.12|5262.88|5224.88|8
1607824700000|2020-12-13 01:58:20|5263.1|5225.1|5262.81|5224.81|5263.1|5225.1|5262.81|5224.81|9
1607824710000|2020-12-13 01:58:30|5262.83|5224.83|5262.34|5224.34|5262.9|5224.9|5262.34|5224.34|10
1607824720000|2020-12-13 01:58:40|5262.29|5224.29|5261.74|5223.74|5262.29|5224.29|5261.74|5223.74|10
1607824730000|2020-12-13 01:58:50|5261.67|5223.67|5261.26|5223.26|5261.67|5223.67|5261.26|5223.26|6
1607824740000|2020-12-13 01:59:00|5261.27|5223.27|5259.92|5221.92|5261.27|5223.27|5259.92|5221.92|10
1607824750000|2020-12-13 01:59:10|5259.67|5221.67|5259.16|5221.16|5259.8|5221.8|5259.16|5221.16|9
1607824760000|2020-12-13 01:59:20|5259.18|5221.18|5260.44|5222.44|5260.44|5222.44|5259.18|5221.18|10
1607824770000|2020-12-13 01:59:30|5260.97|5222.97|5261.68|5223.68|5261.8|5223.8|5260.7|5222.7|10
1607824780000|2020-12-13 01:59:40|5261.69|5223.69|5262.08|5224.08|5262.08|5224.08|5261.69|5223.69|8
1607824790000|2020-12-13 01:59:50|5262.24|5224.24|5262.28|5224.28|5262.37|5224.37|5262.24|5224.24|8
1607824800000|2020-12-13 02:00:00|5261.99|5223.99|5260.7|5222.7|5261.99|5223.99|5260.7|5222.7|8
1607824810000|2020-12-13 02:00:10|5260.63|5222.63|5260.71|5222.71|5260.71|5222.71|5260.32|5222.32|10
1607824820000|2020-12-13 02:00:20|5260.72|5222.72|5261.49|5223.49|5261.5|5223.5|5260.67|5222.67|10
1607824830000|2020-12-13 02:00:30|5261.47|5223.47|5261.45|5223.45|5261.52|5223.52|5261.25|5223.25|10
1607824840000|2020-12-13 02:00:40|5261.68|5223.68|5262.34|5224.34|5262.34|5224.34|5261.68|5223.68|9
1607824850000|2020-12-13 02:00:50|5262.18|5224.18|5262.09|5224.09|5262.18|5224.18|5262|5224|8
1607824860000|2020-12-13 02:01:00|5262.06|5224.06|5262.69|5224.69|5262.69|5224.69|5262.03|5224.03|9
1607824870000|2020-12-13 02:01:10|5262.82|5224.82|5263.36|5225.36|5263.36|5225.36|5262.78|5224.78|10
1607824880000|2020-12-13 02:01:20|5263.29|5225.29|5263.55|5225.55|5263.68|5225.68|5263.22|5225.22|9
1607824890000|2020-12-13 02:01:30|5263.66|5225.66|5263.59|5225.59|5263.78|5225.78|5263.58|5225.58|10
1607824900000|2020-12-13 02:01:40|5263.56|5225.56|5263.84|5225.84|5263.84|5225.84|5263.56|5225.56|10
1607824910000|2020-12-13 02:01:50|5263.54|5225.54|5263.3|5225.3|5263.54|5225.54|5263.24|5225.24|10
1607824920000|2020-12-13 02:02:00|5263.17|5225.17|5262.88|5224.88|5263.17|5225.17|5262.7|5224.7|10
1607824930000|2020-12-13 02:02:10|5262.87|5224.87|5262.58|5224.58|5262.99|5224.99|5262.58|5224.58|10
1607824940000|2020-12-13 02:02:20|5262.63|5224.63|5262.34|5224.34|5262.91|5224.91|5262.17|5224.17|10
1607824950000|2020-12-13 02:02:30|5262.21|5224.21|5261.64|5223.64|5262.28|5224.28|5261.64|5223.64|8
1607824960000|2020-12-13 02:02:40|5261.81|5223.81|5261.13|5223.13|5261.81|5223.81|5261.13|5223.13|8
1607824970000|2020-12-13 02:02:50|5261.21|5223.21|5261.62|5223.62|5261.62|5223.62|5261.1|5223.1|9
1607824980000|2020-12-13 02:03:00|5261.74|5223.74|5261.97|5223.97|5262.16|5224.16|5261.73|5223.73|10
1607824990000|2020-12-13 02:03:10|5262.01|5224.01|5261.8|5223.8|5262.02|5224.02|5261.77|5223.77|9
1607825000000|2020-12-13 02:03:20|5261.76|5223.76|5261.79|5223.79|5261.79|5223.79|5261.59|5223.59|8
1607825010000|2020-12-13 02:03:30|5261.78|5223.78|5261.63|5223.63|5261.89|5223.89|5261.6|5223.6|10
1607825020000|2020-12-13 02:03:40|5261.49|5223.49|5261.77|5223.77|5261.79|5223.79|5261.49|5223.49|7
1607825030000|2020-12-13 02:03:50|5261.75|5223.75|5261.8|5223.8|5261.8|5223.8|5261.73|5223.73|9
1607825040000|2020-12-13 02:04:00|5261.86|5223.86|5261.62|5223.62|5262.16|5224.16|5261.62|5223.62|10
1607825050000|2020-12-13 02:04:10|5261.61|5223.61|5261.61|5223.61|5261.68|5223.68|5261.55|5223.55|8
1607825060000|2020-12-13 02:04:20|5261.6|5223.6|5261.23|5223.23|5261.63|5223.63|5261.23|5223.23|9
1607825070000|2020-12-13 02:04:30|5261.26|5223.26|5261.32|5223.32|5261.32|5223.32|5261.08|5223.08|8
1607825080000|2020-12-13 02:04:40|5261.23|5223.23|5261.43|5223.43|5261.43|5223.43|5261.09|5223.09|10
1607825090000|2020-12-13 02:04:50|5261.32|5223.32|5261.18|5223.18|5261.51|5223.51|5261.18|5223.18|9
1607825100000|2020-12-13 02:05:00|5261.14|5223.14|5260.24|5222.24|5261.14|5223.14|5260.24|5222.24|9
1607825110000|2020-12-13 02:05:10|5260.21|5222.21|5259.83|5221.83|5260.21|5222.21|5259.83|5221.83|10
1607825120000|2020-12-13 02:05:20|5259.81|5221.81|5259.35|5221.35|5259.88|5221.88|5259.26|5221.26|10
1607825130000|2020-12-13 02:05:30|5259.33|5221.33|5259.43|5221.43|5259.58|5221.58|5259.25|5221.25|8
1607825140000|2020-12-13 02:05:40|5259.4|5221.4|5259.06|5221.06|5259.4|5221.4|5259.05|5221.05|8
1607825150000|2020-12-13 02:05:50|5258.98|5220.98|5257.85|5219.85|5259|5221|5257.84|5219.84|9
1607825160000|2020-12-13 02:06:00|5257.47|5219.47|5258.06|5220.06|5258.17|5220.17|5257.32|5219.32|10
1607825170000|2020-12-13 02:06:10|5257.86|5219.86|5257.66|5219.66|5257.88|5219.88|5257.66|5219.66|7
1607825180000|2020-12-13 02:06:20|5257.78|5219.78|5257.96|5219.96|5257.96|5219.96|5257.77|5219.77|9
1607825190000|2020-12-13 02:06:30|5257.97|5219.97|5257.8|5219.8|5257.97|5219.97|5257.68|5219.68|9
1607825200000|2020-12-13 02:06:40|5257.81|5219.81|5257.6|5219.6|5257.81|5219.81|5257.45|5219.45|9
1607825210000|2020-12-13 02:06:50|5257.58|5219.58|5257.36|5219.36|5257.58|5219.58|5257.32|5219.32|10
1607825220000|2020-12-13 02:07:00|5257.35|5219.35|5257.03|5219.03|5257.42|5219.42|5256.99|5218.99|9
1607825230000|2020-12-13 02:07:10|5256.89|5218.89|5255.19|5217.19|5256.95|5218.95|5255.12|5217.12|9
1607825240000|2020-12-13 02:07:20|5254.9|5216.9|5255.03|5217.03|5255.13|5217.13|5254.7|5216.7|9
1607825250000|2020-12-13 02:07:30|5254.84|5216.84|5254.41|5216.41|5254.93|5216.93|5254.32|5216.32|10
1607825260000|2020-12-13 02:07:40|5254.29|5216.29|5255.15|5217.15|5255.15|5217.15|5254.14|5216.14|10
1607825270000|2020-12-13 02:07:50|5255.14|5217.14|5255.56|5217.56|5255.56|5217.56|5255.14|5217.14|9
1607825280000|2020-12-13 02:08:00|5255.4|5217.4|5254.07|5216.07|5255.46|5217.46|5254.07|5216.07|8
1607825290000|2020-12-13 02:08:10|5254.14|5216.14|5253.86|5215.86|5254.3|5216.3|5253.86|5215.86|10
1607825300000|2020-12-13 02:08:20|5253.72|5215.72|5254.48|5216.48|5254.53|5216.53|5253.67|5215.67|9
1607825310000|2020-12-13 02:08:30|5254.34|5216.34|5254.42|5216.42|5254.64|5216.64|5254.33|5216.33|9
1607825320000|2020-12-13 02:08:40|5254.4|5216.4|5254.08|5216.08|5254.4|5216.4|5254.08|5216.08|10
1607825330000|2020-12-13 02:08:50|5254.03|5216.03|5254.03|5216.03|5254.04|5216.04|5253.98|5215.98|10
1607825340000|2020-12-13 02:09:00|5253.93|5215.93|5253.51|5215.51|5253.98|5215.98|5253.5|5215.5|10
1607825350000|2020-12-13 02:09:10|5253.49|5215.49|5250.96|5212.96|5253.55|5215.55|5250.96|5212.96|10
1607825360000|2020-12-13 02:09:20|5250.3|5212.3|5248.84|5210.84|5250.3|5212.3|5248.84|5210.84|10
1607825370000|2020-12-13 02:09:30|5248.42|5210.42|5247.65|5209.65|5248.42|5210.42|5247.35|5209.35|10
1607825380000|2020-12-13 02:09:40|5247.59|5209.59|5247.13|5209.13|5247.59|5209.59|5247.13|5209.13|10
1607825390000|2020-12-13 02:09:50|5247.09|5209.09|5247.82|5209.82|5247.82|5209.82|5246.93|5208.93|10
1607825400000|2020-12-13 02:10:00|5247.87|5209.87|5247.84|5209.84|5248.43|5210.43|5247.84|5209.84|9
1607825410000|2020-12-13 02:10:10|5247.85|5209.85|5245.64|5207.64|5247.85|5209.85|5245.64|5207.64|10
1607825420000|2020-12-13 02:10:20|5245.59|5207.59|5244.73|5206.73|5245.59|5207.59|5244.73|5206.73|10
1607825430000|2020-12-13 02:10:30|5244.71|5206.71|5244.86|5206.86|5244.86|5206.86|5244.53|5206.53|10
1607825440000|2020-12-13 02:10:40|5244.82|5206.82|5245.15|5207.15|5245.15|5207.15|5244.82|5206.82|10
1607825450000|2020-12-13 02:10:50|5245.26|5207.26|5244.17|5206.17|5245.26|5207.26|5243.95|5205.95|10
1607825460000|2020-12-13 02:11:00|5244.11|5206.11|5242.39|5204.39|5244.24|5206.24|5242.39|5204.39|10
1607825470000|2020-12-13 02:11:10|5242.37|5204.37|5242.2|5204.2|5242.37|5204.37|5242.2|5204.2|9
1607825480000|2020-12-13 02:11:20|5242.14|5204.14|5243.1|5205.1|5243.1|5205.1|5242.12|5204.12|9
1607825490000|2020-12-13 02:11:30|5243.11|5205.11|5242.89|5204.89|5243.18|5205.18|5242.89|5204.89|8
1607825500000|2020-12-13 02:11:40|5242.81|5204.81|5242.65|5204.65|5242.97|5204.97|5242.65|5204.65|8
1607825510000|2020-12-13 02:11:50|5242.59|5204.59|5242.37|5204.37|5242.59|5204.59|5242.24|5204.24|10
1607825520000|2020-12-13 02:12:00|5242.48|5204.48|5244.09|5206.09|5244.09|5206.09|5242.48|5204.48|10
1607825530000|2020-12-13 02:12:10|5244.1|5206.1|5244.92|5206.92|5244.92|5206.92|5244.1|5206.1|10
1607825540000|2020-12-13 02:12:20|5244.79|5206.79|5245.21|5207.21|5245.28|5207.28|5244.79|5206.79|10
1607825550000|2020-12-13 02:12:30|5245.26|5207.26|5245.11|5207.11|5245.4|5207.4|5245.11|5207.11|10
1607825560000|2020-12-13 02:12:40|5245.12|5207.12|5244.39|5206.39|5245.12|5207.12|5244.36|5206.36|10
1607825570000|2020-12-13 02:12:50|5244.29|5206.29|5244.6|5206.6|5244.6|5206.6|5244.29|5206.29|10
1607825580000|2020-12-13 02:13:00|5244.73|5206.73|5244.78|5206.78|5245.04|5207.04|5244.58|5206.58|10
1607825590000|2020-12-13 02:13:10|5244.8|5206.8|5245.74|5207.74|5245.74|5207.74|5244.74|5206.74|10
1607825600000|2020-12-13 02:13:20|5245.96|5207.96|5246.06|5208.06|5246.14|5208.14|5245.96|5207.96|9
1607825610000|2020-12-13 02:13:30|5246.18|5208.18|5246.35|5208.35|5246.38|5208.38|5246.13|5208.13|10
1607825620000|2020-12-13 02:13:40|5246.29|5208.29|5247.65|5209.65|5247.65|5209.65|5246.29|5208.29|10
1607825630000|2020-12-13 02:13:50|5247.55|5209.55|5248.08|5210.08|5248.08|5210.08|5247.55|5209.55|10
1607825640000|2020-12-13 02:14:00|5247.93|5209.93|5248.21|5210.21|5248.23|5210.23|5247.93|5209.93|9
1607825650000|2020-12-13 02:14:10|5248.47|5210.47|5247.29|5209.29|5248.47|5210.47|5247.29|5209.29|9
1607825660000|2020-12-13 02:14:20|5247.15|5209.15|5247.54|5209.54|5247.66|5209.66|5247.15|5209.15|10
1607825670000|2020-12-13 02:14:30|5247.55|5209.55|5247.61|5209.61|5247.67|5209.67|5247.45|5209.45|10
1607825680000|2020-12-13 02:14:40|5247.44|5209.44|5247.35|5209.35|5247.57|5209.57|5247.34|5209.34|9
1607825690000|2020-12-13 02:14:50|5247.38|5209.38|5247.14|5209.14|5247.38|5209.38|5247.11|5209.11|8
1607825700000|2020-12-13 02:15:00|5247.08|5209.08|5245.96|5207.96|5247.08|5209.08|5245.96|5207.96|10
1607825710000|2020-12-13 02:15:10|5245.99|5207.99|5248.05|5210.05|5248.05|5210.05|5245.99|5207.99|10
1607825720000|2020-12-13 02:15:20|5248.21|5210.21|5249.72|5211.72|5249.72|5211.72|5248.21|5210.21|10
1607825730000|2020-12-13 02:15:30|5249.91|5211.91|5251.55|5213.55|5251.55|5213.55|5249.86|5211.86|10
1607825740000|2020-12-13 02:15:40|5252.2|5214.2|5253.92|5215.92|5253.99|5215.99|5252.2|5214.2|10
1607825750000|2020-12-13 02:15:50|5253.91|5215.91|5253.75|5215.75|5254.09|5216.09|5253.73|5215.73|9
1607825760000|2020-12-13 02:16:00|5253.67|5215.67|5253.86|5215.86|5254.13|5216.13|5253.67|5215.67|10
1607825770000|2020-12-13 02:16:10|5253.92|5215.92|5253.58|5215.58|5254.3|5216.3|5253.58|5215.58|10
1607825780000|2020-12-13 02:16:20|5253.68|5215.68|5253.67|5215.67|5253.73|5215.73|5253.56|5215.56|8
1607825790000|2020-12-13 02:16:30|5253.64|5215.64|5253.33|5215.33|5253.8|5215.8|5253.33|5215.33|10
1607825800000|2020-12-13 02:16:40|5253.35|5215.35|5254.07|5216.07|5254.1|5216.1|5253.35|5215.35|9
1607825810000|2020-12-13 02:16:50|5254.83|5216.83|5255.26|5217.26|5255.37|5217.37|5254.75|5216.75|8
1607825820000|2020-12-13 02:17:00|5255.22|5217.22|5254.83|5216.83|5255.22|5217.22|5254.64|5216.64|10
1607825830000|2020-12-13 02:17:10|5254.86|5216.86|5254.65|5216.65|5254.86|5216.86|5254.61|5216.61|10
1607825840000|2020-12-13 02:17:20|5254.67|5216.67|5254.43|5216.43|5254.67|5216.67|5254.31|5216.31|10
1607825850000|2020-12-13 02:17:30|5254.39|5216.39|5254.15|5216.15|5254.39|5216.39|5254.02|5216.02|9
1607825860000|2020-12-13 02:17:40|5253.97|5215.97|5254.15|5216.15|5254.2|5216.2|5253.86|5215.86|9
1607825870000|2020-12-13 02:17:50|5254.17|5216.17|5254.44|5216.44|5254.45|5216.45|5254.1|5216.1|9
1607825880000|2020-12-13 02:18:00|5254.58|5216.58|5254.14|5216.14|5254.58|5216.58|5254.12|5216.12|8
1607825890000|2020-12-13 02:18:10|5254.13|5216.13|5254.02|5216.02|5254.23|5216.23|5254.02|5216.02|9
1607825900000|2020-12-13 02:18:20|5253.93|5215.93|5254.39|5216.39|5254.43|5216.43|5253.93|5215.93|10
1607825910000|2020-12-13 02:18:30|5254.44|5216.44|5254.85|5216.85|5254.93|5216.93|5254.44|5216.44|9
1607825920000|2020-12-13 02:18:40|5254.79|5216.79|5255.16|5217.16|5255.16|5217.16|5254.74|5216.74|8
1607825930000|2020-12-13 02:18:50|5255.04|5217.04|5254.9|5216.9|5255.49|5217.49|5254.9|5216.9|10
1607825940000|2020-12-13 02:19:00|5254.78|5216.78|5255.18|5217.18|5255.18|5217.18|5254.78|5216.78|9
1607825950000|2020-12-13 02:19:10|5255.33|5217.33|5255.75|5217.75|5255.75|5217.75|5255.33|5217.33|10
1607825960000|2020-12-13 02:19:20|5255.64|5217.64|5255.74|5217.74|5255.76|5217.76|5255.54|5217.54|7
1607825970000|2020-12-13 02:19:30|5255.76|5217.76|5256.14|5218.14|5256.21|5218.21|5255.71|5217.71|8
1607825980000|2020-12-13 02:19:40|5256.13|5218.13|5256.01|5218.01|5256.24|5218.24|5256.01|5218.01|10
1607825990000|2020-12-13 02:19:50|5256.02|5218.02|5256.37|5218.37|5256.37|5218.37|5255.99|5217.99|10
1607826000000|2020-12-13 02:20:00|5256.38|5218.38|5257.28|5219.28|5257.28|5219.28|5256.38|5218.38|10
1607826010000|2020-12-13 02:20:10|5257.29|5219.29|5258.35|5220.35|5258.35|5220.35|5257.29|5219.29|10
1607826020000|2020-12-13 02:20:20|5258.43|5220.43|5259.1|5221.1|5259.1|5221.1|5258.31|5220.31|10
1607826030000|2020-12-13 02:20:30|5259.17|5221.17|5259.33|5221.33|5259.33|5221.33|5259.05|5221.05|10
1607826040000|2020-12-13 02:20:40|5259.46|5221.46|5259.4|5221.4|5259.49|5221.49|5259.24|5221.24|9
1607826050000|2020-12-13 02:20:50|5259.46|5221.46|5259.57|5221.57|5259.57|5221.57|5259.42|5221.42|9
1607826060000|2020-12-13 02:21:00|5259.61|5221.61|5260.05|5222.05|5260.05|5222.05|5259.61|5221.61|10
1607826070000|2020-12-13 02:21:10|5260.11|5222.11|5259.19|5221.19|5260.11|5222.11|5259.19|5221.19|10
1607826080000|2020-12-13 02:21:20|5259.13|5221.13|5258.07|5220.07|5259.27|5221.27|5258|5220|10
1607826090000|2020-12-13 02:21:30|5258.12|5220.12|5257.65|5219.65|5258.19|5220.19|5257.65|5219.65|8
1607826100000|2020-12-13 02:21:40|5257.63|5219.63|5257.34|5219.34|5257.68|5219.68|5257.34|5219.34|10
1607826110000|2020-12-13 02:21:50|5257.4|5219.4|5257.69|5219.69|5257.69|5219.69|5257.4|5219.4|8
1607826120000|2020-12-13 02:22:00|5257.65|5219.65|5257.38|5219.38|5257.67|5219.67|5257.37|5219.37|9
1607826130000|2020-12-13 02:22:10|5257.34|5219.34|5257.14|5219.14|5257.41|5219.41|5257.12|5219.12|9
1607826140000|2020-12-13 02:22:20|5257.32|5219.32|5257.35|5219.35|5257.39|5219.39|5257.12|5219.12|10
1607826150000|2020-12-13 02:22:30|5257.32|5219.32|5257.44|5219.44|5257.44|5219.44|5257.21|5219.21|9
1607826160000|2020-12-13 02:22:40|5257.37|5219.37|5257.51|5219.51|5257.51|5219.51|5257.35|5219.35|9
1607826170000|2020-12-13 02:22:50|5257.52|5219.52|5257.85|5219.85|5257.87|5219.87|5257.45|5219.45|9
1607826180000|2020-12-13 02:23:00|5257.87|5219.87|5258.59|5220.59|5258.59|5220.59|5257.87|5219.87|9
1607826190000|2020-12-13 02:23:10|5258.9|5220.9|5259.44|5221.44|5259.6|5221.6|5258.87|5220.87|8
1607826200000|2020-12-13 02:23:20|5259.42|5221.42|5259.69|5221.69|5259.79|5221.79|5259.41|5221.41|9
1607826210000|2020-12-13 02:23:30|5259.71|5221.71|5260.09|5222.09|5260.09|5222.09|5259.71|5221.71|9
1607826220000|2020-12-13 02:23:40|5260.07|5222.07|5260.02|5222.02|5260.11|5222.11|5259.98|5221.98|10
1607826230000|2020-12-13 02:23:50|5260.15|5222.15|5260.28|5222.28|5260.28|5222.28|5259.99|5221.99|10
1607826240000|2020-12-13 02:24:00|5260.37|5222.37|5261.11|5223.11|5261.15|5223.15|5260.37|5222.37|10
1607826250000|2020-12-13 02:24:10|5261.17|5223.17|5261.1|5223.1|5261.26|5223.26|5261.04|5223.04|6
1607826260000|2020-12-13 02:24:20|5261.09|5223.09|5261.33|5223.33|5261.33|5223.33|5261.06|5223.06|10
1607826270000|2020-12-13 02:24:30|5261.36|5223.36|5261.22|5223.22|5261.37|5223.37|5261.22|5223.22|9
1607826280000|2020-12-13 02:24:40|5261.15|5223.15|5261.14|5223.14|5261.22|5223.22|5261.06|5223.06|10
1607826290000|2020-12-13 02:24:50|5261.15|5223.15|5261.18|5223.18|5261.29|5223.29|5261.14|5223.14|10
1607826300000|2020-12-13 02:25:00|5261.22|5223.22|5261.38|5223.38|5261.48|5223.48|5261.22|5223.22|10
1607826310000|2020-12-13 02:25:10|5261.5|5223.5|5261.98|5223.98|5261.98|5223.98|5261.43|5223.43|9
1607826320000|2020-12-13 02:25:20|5261.95|5223.95|5262.01|5224.01|5262.09|5224.09|5261.88|5223.88|10
1607826330000|2020-12-13 02:25:30|5262.02|5224.02|5262.35|5224.35|5262.39|5224.39|5262.01|5224.01|10
1607826340000|2020-12-13 02:25:40|5262.34|5224.34|5262.27|5224.27|5262.44|5224.44|5262.24|5224.24|8
1607826350000|2020-12-13 02:25:50|5262.3|5224.3|5262.62|5224.62|5262.62|5224.62|5262.24|5224.24|10
1607826360000|2020-12-13 02:26:00|5262.85|5224.85|5262.69|5224.69|5262.85|5224.85|5262.57|5224.57|10
1607826370000|2020-12-13 02:26:10|5262.72|5224.72|5262.7|5224.7|5262.77|5224.77|5262.68|5224.68|9
1607826380000|2020-12-13 02:26:20|5262.77|5224.77|5262.57|5224.57|5262.89|5224.89|5262.57|5224.57|9
1607826390000|2020-12-13 02:26:30|5262.4|5224.4|5262.27|5224.27|5262.4|5224.4|5262.06|5224.06|9
1607826400000|2020-12-13 02:26:40|5262.09|5224.09|5261.95|5223.95|5262.14|5224.14|5261.95|5223.95|9
1607826410000|2020-12-13 02:26:50|5261.88|5223.88|5261.9|5223.9|5262.06|5224.06|5261.88|5223.88|9
1607826420000|2020-12-13 02:27:00|5261.92|5223.92|5261.91|5223.91|5261.93|5223.93|5261.72|5223.72|9
1607826430000|2020-12-13 02:27:10|5261.8|5223.8|5262.09|5224.09|5262.09|5224.09|5261.8|5223.8|9
1607826440000|2020-12-13 02:27:20|5262.1|5224.1|5262.08|5224.08|5262.12|5224.12|5262.05|5224.05|9
1607826450000|2020-12-13 02:27:30|5262.33|5224.33|5262.56|5224.56|5262.56|5224.56|5262.3|5224.3|10
1607826460000|2020-12-13 02:27:40|5262.58|5224.58|5262.51|5224.51|5262.59|5224.59|5262.15|5224.15|9
1607826470000|2020-12-13 02:27:50|5262.44|5224.44|5262.69|5224.69|5262.69|5224.69|5262.42|5224.42|9
1607826480000|2020-12-13 02:28:00|5262.67|5224.67|5262.74|5224.74|5262.8|5224.8|5262.67|5224.67|7
1607826490000|2020-12-13 02:28:10|5262.97|5224.97|5262.49|5224.49|5263.27|5225.27|5262.49|5224.49|8
1607826500000|2020-12-13 02:28:20|5262.37|5224.37|5261.67|5223.67|5262.37|5224.37|5261.57|5223.57|10
1607826510000|2020-12-13 02:28:30|5261.92|5223.92|5262.2|5224.2|5262.2|5224.2|5261.92|5223.92|10
1607826520000|2020-12-13 02:28:40|5262.12|5224.12|5262.36|5224.36|5262.42|5224.42|5262.12|5224.12|9
1607826530000|2020-12-13 02:28:50|5262.38|5224.38|5262.64|5224.64|5262.69|5224.69|5262.37|5224.37|10
1607826540000|2020-12-13 02:29:00|5262.58|5224.58|5262.8|5224.8|5262.81|5224.81|5262.58|5224.58|5
1607826550000|2020-12-13 02:29:10|5262.74|5224.74|5262.84|5224.84|5262.87|5224.87|5262.62|5224.62|10
1607826560000|2020-12-13 02:29:20|5262.81|5224.81|5262.89|5224.89|5262.91|5224.91|5262.79|5224.79|9
1607826570000|2020-12-13 02:29:30|5262.91|5224.91|5263.09|5225.09|5263.09|5225.09|5262.86|5224.86|7
1607826580000|2020-12-13 02:29:40|5263.12|5225.12|5262.63|5224.63|5263.12|5225.12|5262.55|5224.55|9
1607826590000|2020-12-13 02:29:50|5262.73|5224.73|5262.35|5224.35|5262.8|5224.8|5262.28|5224.28|9
1607826600000|2020-12-13 02:30:00|5262.2|5224.2|5262.73|5224.73|5262.73|5224.73|5262.04|5224.04|7
1607826610000|2020-12-13 02:30:10|5262.82|5224.82|5262.67|5224.67|5262.82|5224.82|5262.48|5224.48|10
1607826620000|2020-12-13 02:30:20|5262.86|5224.86|5264.79|5226.79|5264.79|5226.79|5262.86|5224.86|10
1607826630000|2020-12-13 02:30:30|5265.29|5227.29|5265.74|5227.74|5266.16|5228.16|5265.29|5227.29|9
1607826640000|2020-12-13 02:30:40|5265.83|5227.83|5265.75|5227.75|5266.08|5228.08|5265.75|5227.75|8
1607826650000|2020-12-13 02:30:50|5265.85|5227.85|5266.13|5228.13|5266.13|5228.13|5265.78|5227.78|10
1607826660000|2020-12-13 02:31:00|5266.1|5228.1|5266.26|5228.26|5266.27|5228.27|5265.93|5227.93|10
1607826670000|2020-12-13 02:31:10|5266.27|5228.27|5266.6|5228.6|5266.77|5228.77|5266.27|5228.27|10
1607826680000|2020-12-13 02:31:20|5266.57|5228.57|5267.06|5229.06|5267.06|5229.06|5266.57|5228.57|10
1607826690000|2020-12-13 02:31:30|5267.11|5229.11|5266.72|5228.72|5267.11|5229.11|5266.7|5228.7|9
1607826700000|2020-12-13 02:31:40|5266.68|5228.68|5266.27|5228.27|5266.76|5228.76|5266.27|5228.27|9
1607826710000|2020-12-13 02:31:50|5266.36|5228.36|5266.24|5228.24|5266.71|5228.71|5266.24|5228.24|10
1607826720000|2020-12-13 02:32:00|5266.16|5228.16|5266.04|5228.04|5266.18|5228.18|5266|5228|10
1607826730000|2020-12-13 02:32:10|5266.03|5228.03|5266.1|5228.1|5266.38|5228.38|5266|5228|10
1607826740000|2020-12-13 02:32:20|5266.08|5228.08|5265.97|5227.97|5266.08|5228.08|5265.79|5227.79|10
1607826750000|2020-12-13 02:32:30|5265.93|5227.93|5265.54|5227.54|5265.93|5227.93|5265.54|5227.54|9
1607826760000|2020-12-13 02:32:40|5265.44|5227.44|5265.71|5227.71|5265.78|5227.78|5265.35|5227.35|10
1607826770000|2020-12-13 02:32:50|5265.72|5227.72|5265.51|5227.51|5265.72|5227.72|5265.38|5227.38|8
1607826780000|2020-12-13 02:33:00|5265.64|5227.64|5265.99|5227.99|5265.99|5227.99|5265.64|5227.64|10
1607826790000|2020-12-13 02:33:10|5265.92|5227.92|5266.21|5228.21|5266.21|5228.21|5265.92|5227.92|10
1607826800000|2020-12-13 02:33:20|5266.17|5228.17|5266.06|5228.06|5266.41|5228.41|5265.84|5227.84|10
1607826810000|2020-12-13 02:33:30|5266.07|5228.07|5265.78|5227.78|5266.07|5228.07|5265.78|5227.78|10
1607826820000|2020-12-13 02:33:40|5265.76|5227.76|5265.29|5227.29|5265.76|5227.76|5265.29|5227.29|10
1607826830000|2020-12-13 02:33:50|5265.24|5227.24|5264.09|5226.09|5265.24|5227.24|5264.09|5226.09|10
1607826840000|2020-12-13 02:34:00|5263.83|5225.83|5263.47|5225.47|5263.83|5225.83|5263.47|5225.47|10
1607826850000|2020-12-13 02:34:10|5263.25|5225.25|5262.88|5224.88|5263.25|5225.25|5262.81|5224.81|9
1607826860000|2020-12-13 02:34:20|5263|5225|5262.64|5224.64|5263.07|5225.07|5262.64|5224.64|9
1607826870000|2020-12-13 02:34:30|5262.62|5224.62|5262.3|5224.3|5262.73|5224.73|5262.3|5224.3|10
1607826880000|2020-12-13 02:34:40|5262.24|5224.24|5261.43|5223.43|5262.37|5224.37|5261.41|5223.41|10
1607826890000|2020-12-13 02:34:50|5261.4|5223.4|5260.24|5222.24|5261.4|5223.4|5260.24|5222.24|10
1607826900000|2020-12-13 02:35:00|5260.19|5222.19|5260.45|5222.45|5260.45|5222.45|5259.94|5221.94|10
1607826910000|2020-12-13 02:35:10|5261.49|5223.49|5262.07|5224.07|5262.11|5224.11|5261.39|5223.39|10
1607826920000|2020-12-13 02:35:20|5262.06|5224.06|5262.21|5224.21|5262.28|5224.28|5262.06|5224.06|10
1607826930000|2020-12-13 02:35:30|5262.09|5224.09|5262.26|5224.26|5262.56|5224.56|5262.09|5224.09|10
1607826940000|2020-12-13 02:35:40|5262.15|5224.15|5261.77|5223.77|5262.22|5224.22|5261.54|5223.54|10
1607826950000|2020-12-13 02:35:50|5261.64|5223.64|5260.88|5222.88|5261.68|5223.68|5260.88|5222.88|10
1607826960000|2020-12-13 02:36:00|5260.98|5222.98|5260.66|5222.66|5260.98|5222.98|5260.54|5222.54|9
1607826970000|2020-12-13 02:36:10|5260.7|5222.7|5260.84|5222.84|5260.98|5222.98|5260.7|5222.7|9
1607826980000|2020-12-13 02:36:20|5260.81|5222.81|5261.42|5223.42|5261.68|5223.68|5260.81|5222.81|10
1607826990000|2020-12-13 02:36:30|5261.64|5223.64|5261.04|5223.04|5261.68|5223.68|5261.01|5223.01|10
1607827000000|2020-12-13 02:36:40|5261.03|5223.03|5260.16|5222.16|5261.03|5223.03|5260.16|5222.16|10
1607827010000|2020-12-13 02:36:50|5260.33|5222.33|5259.81|5221.81|5260.64|5222.64|5259.8|5221.8|10
1607827020000|2020-12-13 02:37:00|5259.59|5221.59|5259.36|5221.36|5259.65|5221.65|5259.32|5221.32|10
1607827030000|2020-12-13 02:37:10|5259.15|5221.15|5257.81|5219.81|5259.16|5221.16|5257.75|5219.75|10
1607827040000|2020-12-13 02:37:20|5257.56|5219.56|5256.47|5218.47|5257.56|5219.56|5256.47|5218.47|10
1607827050000|2020-12-13 02:37:30|5256.5|5218.5|5256.38|5218.38|5256.53|5218.53|5256.38|5218.38|8
1607827060000|2020-12-13 02:37:40|5256.4|5218.4|5255.69|5217.69|5256.4|5218.4|5255.69|5217.69|9
1607827070000|2020-12-13 02:37:50|5255.61|5217.61|5255.69|5217.69|5255.69|5217.69|5255.35|5217.35|10
1607827080000|2020-12-13 02:38:00|5255.62|5217.62|5255.99|5217.99|5255.99|5217.99|5255.47|5217.47|10
1607827090000|2020-12-13 02:38:10|5255.96|5217.96|5256.35|5218.35|5256.36|5218.36|5255.7|5217.7|10
1607827100000|2020-12-13 02:38:20|5256.34|5218.34|5256.63|5218.63|5256.85|5218.85|5256.23|5218.23|10
1607827110000|2020-12-13 02:38:30|5256.49|5218.49|5256.76|5218.76|5256.81|5218.81|5256.49|5218.49|8
1607827120000|2020-12-13 02:38:40|5256.68|5218.68|5256.53|5218.53|5256.76|5218.76|5256.35|5218.35|10
1607827130000|2020-12-13 02:38:50|5256.67|5218.67|5256.32|5218.32|5256.68|5218.68|5256.32|5218.32|9
1607827140000|2020-12-13 02:39:00|5256.41|5218.41|5256.73|5218.73|5256.73|5218.73|5256.41|5218.41|10
1607827150000|2020-12-13 02:39:10|5256.9|5218.9|5258.13|5220.13|5258.13|5220.13|5256.9|5218.9|9
1607827160000|2020-12-13 02:39:20|5258.31|5220.31|5259.16|5221.16|5259.25|5221.25|5258.31|5220.31|10
1607827170000|2020-12-13 02:39:30|5259.18|5221.18|5259.02|5221.02|5259.18|5221.18|5258.92|5220.92|9
1607827180000|2020-12-13 02:39:40|5258.96|5220.96|5259.22|5221.22|5259.22|5221.22|5258.93|5220.93|9
1607827190000|2020-12-13 02:39:50|5259.25|5221.25|5258.97|5220.97|5259.25|5221.25|5258.92|5220.92|10
1607827200000|2020-12-13 02:40:00|5258.96|5220.96|5256.77|5218.77|5258.96|5220.96|5256.77|5218.77|10
1607827210000|2020-12-13 02:40:10|5256.17|5218.17|5254.92|5216.92|5256.17|5218.17|5254.92|5216.92|10
1607827220000|2020-12-13 02:40:20|5254.69|5216.69|5254.36|5216.36|5254.7|5216.7|5254.25|5216.25|10
1607827230000|2020-12-13 02:40:30|5254.42|5216.42|5254.89|5216.89|5254.89|5216.89|5254.25|5216.25|9
1607827240000|2020-12-13 02:40:40|5254.93|5216.93|5255.07|5217.07|5255.26|5217.26|5254.89|5216.89|10
1607827250000|2020-12-13 02:40:50|5255.49|5217.49|5255.1|5217.1|5255.73|5217.73|5255.1|5217.1|10
1607827260000|2020-12-13 02:41:00|5255.14|5217.14|5253.89|5215.89|5255.14|5217.14|5253.78|5215.78|10
1607827270000|2020-12-13 02:41:10|5253.91|5215.91|5253.75|5215.75|5253.93|5215.93|5253.7|5215.7|10
1607827280000|2020-12-13 02:41:20|5253.85|5215.85|5254.49|5216.49|5254.49|5216.49|5253.85|5215.85|10
1607827290000|2020-12-13 02:41:30|5254.52|5216.52|5254.54|5216.54|5254.69|5216.69|5254.52|5216.52|9
1607827300000|2020-12-13 02:41:40|5254.55|5216.55|5254.74|5216.74|5255.06|5217.06|5254.53|5216.53|9
1607827310000|2020-12-13 02:41:50|5254.75|5216.75|5255.05|5217.05|5255.22|5217.22|5254.75|5216.75|10
1607827320000|2020-12-13 02:42:00|5255.04|5217.04|5254.87|5216.87|5255.23|5217.23|5254.85|5216.85|8
1607827330000|2020-12-13 02:42:10|5254.8|5216.8|5252.13|5214.13|5254.82|5216.82|5252.13|5214.13|10
1607827340000|2020-12-13 02:42:20|5251.67|5213.67|5251.75|5213.75|5252.45|5214.45|5251.67|5213.67|9
1607827350000|2020-12-13 02:42:30|5251.81|5213.81|5252.01|5214.01|5252.11|5214.11|5251.76|5213.76|8
1607827360000|2020-12-13 02:42:40|5251.99|5213.99|5251.63|5213.63|5251.99|5213.99|5251.63|5213.63|8
1607827370000|2020-12-13 02:42:50|5251.46|5213.46|5251.27|5213.27|5251.46|5213.46|5251.22|5213.22|9
1607827380000|2020-12-13 02:43:00|5251.4|5213.4|5251.38|5213.38|5251.41|5213.41|5250.96|5212.96|8
1607827390000|2020-12-13 02:43:10|5251.62|5213.62|5251.78|5213.78|5251.96|5213.96|5251.62|5213.62|8
1607827400000|2020-12-13 02:43:20|5251.71|5213.71|5252.94|5214.94|5252.94|5214.94|5251.58|5213.58|10
1607827410000|2020-12-13 02:43:30|5252.93|5214.93|5252.72|5214.72|5252.93|5214.93|5252.69|5214.69|9
1607827420000|2020-12-13 02:43:40|5252.81|5214.81|5252.69|5214.69|5252.89|5214.89|5252.61|5214.61|7
1607827430000|2020-12-13 02:43:50|5252.71|5214.71|5252.73|5214.73|5252.73|5214.73|5252.52|5214.52|10
1607827440000|2020-12-13 02:44:00|5252.63|5214.63|5252.36|5214.36|5252.67|5214.67|5252.32|5214.32|9
1607827450000|2020-12-13 02:44:10|5252.25|5214.25|5252.05|5214.05|5252.3|5214.3|5252.05|5214.05|7
1607827460000|2020-12-13 02:44:20|5252.27|5214.27|5252.55|5214.55|5252.6|5214.6|5252.27|5214.27|9
1607827470000|2020-12-13 02:44:30|5252.61|5214.61|5252.55|5214.55|5252.61|5214.61|5252.48|5214.48|10
1607827480000|2020-12-13 02:44:40|5252.6|5214.6|5252.83|5214.83|5253.02|5215.02|5252.6|5214.6|10
1607827490000|2020-12-13 02:44:50|5252.87|5214.87|5253.33|5215.33|5253.37|5215.37|5252.87|5214.87|7
1607827500000|2020-12-13 02:45:00|5253.36|5215.36|5253.97|5215.97|5253.97|5215.97|5253.36|5215.36|9
1607827510000|2020-12-13 02:45:10|5253.98|5215.98|5254.13|5216.13|5254.24|5216.24|5253.98|5215.98|10
1607827520000|2020-12-13 02:45:20|5254.19|5216.19|5253.45|5215.45|5254.19|5216.19|5253.45|5215.45|10
1607827530000|2020-12-13 02:45:30|5253.44|5215.44|5253.27|5215.27|5253.44|5215.44|5252.93|5214.93|10
1607827540000|2020-12-13 02:45:40|5253.13|5215.13|5251.42|5213.42|5253.13|5215.13|5251.42|5213.42|10
1607827550000|2020-12-13 02:45:50|5251.18|5213.18|5250.57|5212.57|5251.24|5213.24|5250.57|5212.57|9
1607827560000|2020-12-13 02:46:00|5250.51|5212.51|5250.06|5212.06|5250.51|5212.51|5250.01|5212.01|10
1607827570000|2020-12-13 02:46:10|5250.07|5212.07|5250.16|5212.16|5250.23|5212.23|5250.07|5212.07|8
1607827580000|2020-12-13 02:46:20|5250.14|5212.14|5249.79|5211.79|5250.14|5212.14|5249.79|5211.79|9
1607827590000|2020-12-13 02:46:30|5249.7|5211.7|5249.7|5211.7|5249.7|5211.7|5249.5|5211.5|10
1607827600000|2020-12-13 02:46:40|5249.87|5211.87|5249.45|5211.45|5249.87|5211.87|5249.45|5211.45|9
1607827610000|2020-12-13 02:46:50|5249.47|5211.47|5249.87|5211.87|5249.87|5211.87|5249.47|5211.47|10
1607827620000|2020-12-13 02:47:00|5249.99|5211.99|5251.41|5213.41|5251.42|5213.42|5249.99|5211.99|10
1607827630000|2020-12-13 02:47:10|5251.47|5213.47|5251.98|5213.98|5251.98|5213.98|5251.25|5213.25|10
1607827640000|2020-12-13 02:47:20|5251.78|5213.78|5251.8|5213.8|5251.85|5213.85|5251.57|5213.57|9
1607827650000|2020-12-13 02:47:30|5251.85|5213.85|5251.92|5213.92|5252.02|5214.02|5251.7|5213.7|8
1607827660000|2020-12-13 02:47:40|5251.9|5213.9|5252.3|5214.3|5252.3|5214.3|5251.88|5213.88|9
1607827670000|2020-12-13 02:47:50|5252.34|5214.34|5252.63|5214.63|5252.83|5214.83|5252.33|5214.33|10
1607827680000|2020-12-13 02:48:00|5252.6|5214.6|5253.32|5215.32|5253.44|5215.44|5252.6|5214.6|10
1607827690000|2020-12-13 02:48:10|5253.46|5215.46|5253.28|5215.28|5253.48|5215.48|5253.14|5215.14|7
1607827700000|2020-12-13 02:48:20|5253.69|5215.69|5253.7|5215.7|5253.92|5215.92|5253.67|5215.67|9
1607827710000|2020-12-13 02:48:30|5253.84|5215.84|5253.93|5215.93|5254.16|5216.16|5253.8|5215.8|10
1607827720000|2020-12-13 02:48:40|5253.92|5215.92|5253.53|5215.53|5253.92|5215.92|5253.53|5215.53|10
1607827730000|2020-12-13 02:48:50|5253.47|5215.47|5252.88|5214.88|5253.47|5215.47|5252.83|5214.83|7
1607827740000|2020-12-13 02:49:00|5252.99|5214.99|5253|5215|5253.14|5215.14|5252.95|5214.95|9
1607827750000|2020-12-13 02:49:10|5253.09|5215.09|5252.92|5214.92|5253.09|5215.09|5252.87|5214.87|10
1607827760000|2020-12-13 02:49:20|5252.65|5214.65|5252.35|5214.35|5252.7|5214.7|5252.25|5214.25|9
1607827770000|2020-12-13 02:49:30|5252.32|5214.32|5252.43|5214.43|5252.47|5214.47|5252.3|5214.3|10
1607827780000|2020-12-13 02:49:40|5252.47|5214.47|5252.4|5214.4|5252.56|5214.56|5252.33|5214.33|9
1607827790000|2020-12-13 02:49:50|5252.1|5214.1|5251.8|5213.8|5252.37|5214.37|5251.8|5213.8|10
1607827800000|2020-12-13 02:50:00|5251.88|5213.88|5251.45|5213.45|5251.98|5213.98|5251.45|5213.45|10
1607827810000|2020-12-13 02:50:10|5251.47|5213.47|5251.63|5213.63|5251.63|5213.63|5251.45|5213.45|9
1607827820000|2020-12-13 02:50:20|5251.65|5213.65|5252.07|5214.07|5252.14|5214.14|5251.58|5213.58|10
1607827830000|2020-12-13 02:50:30|5252.05|5214.05|5252.37|5214.37|5252.44|5214.44|5252.05|5214.05|9
1607827840000|2020-12-13 02:50:40|5252.43|5214.43|5251.79|5213.79|5252.43|5214.43|5251.79|5213.79|8
1607827850000|2020-12-13 02:50:50|5251.81|5213.81|5251.35|5213.35|5251.81|5213.81|5251.35|5213.35|10
1607827860000|2020-12-13 02:51:00|5251.32|5213.32|5251.79|5213.79|5251.79|5213.79|5251.32|5213.32|8
1607827870000|2020-12-13 02:51:10|5251.89|5213.89|5252.12|5214.12|5252.2|5214.2|5251.89|5213.89|9
1607827880000|2020-12-13 02:51:20|5252.06|5214.06|5251.87|5213.87|5252.1|5214.1|5251.87|5213.87|10
1607827890000|2020-12-13 02:51:30|5251.89|5213.89|5252.25|5214.25|5252.31|5214.31|5251.88|5213.88|8
1607827900000|2020-12-13 02:51:40|5252.23|5214.23|5251.91|5213.91|5252.42|5214.42|5251.91|5213.91|10
1607827910000|2020-12-13 02:51:50|5252.02|5214.02|5252.07|5214.07|5252.31|5214.31|5252.02|5214.02|8
1607827920000|2020-12-13 02:52:00|5252.11|5214.11|5251.86|5213.86|5252.21|5214.21|5251.84|5213.84|10
1607827930000|2020-12-13 02:52:10|5251.93|5213.93|5252.03|5214.03|5252.19|5214.19|5251.93|5213.93|10
1607827940000|2020-12-13 02:52:20|5251.99|5213.99|5252.28|5214.28|5252.35|5214.35|5251.99|5213.99|9
1607827950000|2020-12-13 02:52:30|5252.32|5214.32|5252.08|5214.08|5252.32|5214.32|5252|5214|5
1607827960000|2020-12-13 02:52:40|5252.09|5214.09|5252.26|5214.26|5252.31|5214.31|5252.09|5214.09|7
1607827970000|2020-12-13 02:52:50|5252.19|5214.19|5252.2|5214.2|5252.25|5214.25|5252.12|5214.12|7
1607827980000|2020-12-13 02:53:00|5252.26|5214.26|5252.75|5214.75|5252.75|5214.75|5252.26|5214.26|10
1607827990000|2020-12-13 02:53:10|5252.68|5214.68|5252.46|5214.46|5252.68|5214.68|5252.46|5214.46|9
1607828000000|2020-12-13 02:53:20|5252.48|5214.48|5252.47|5214.47|5252.67|5214.67|5252.43|5214.43|10
1607828010000|2020-12-13 02:53:30|5252.48|5214.48|5252.59|5214.59|5252.67|5214.67|5252.48|5214.48|9
1607828020000|2020-12-13 02:53:40|5252.6|5214.6|5252.84|5214.84|5252.91|5214.91|5252.6|5214.6|8
1607828030000|2020-12-13 02:53:50|5252.83|5214.83|5252.45|5214.45|5252.83|5214.83|5252.35|5214.35|8
1607828040000|2020-12-13 02:54:00|5252.4|5214.4|5252.24|5214.24|5252.47|5214.47|5252.14|5214.14|7
1607828050000|2020-12-13 02:54:10|5252.28|5214.28|5252.25|5214.25|5252.31|5214.31|5252.2|5214.2|10
1607828060000|2020-12-13 02:54:20|5252.41|5214.41|5253.21|5215.21|5253.21|5215.21|5252.36|5214.36|10
1607828070000|2020-12-13 02:54:30|5253.24|5215.24|5254.15|5216.15|5254.15|5216.15|5253.24|5215.24|10
1607828080000|2020-12-13 02:54:40|5254.37|5216.37|5254.38|5216.38|5254.46|5216.46|5254.28|5216.28|9
1607828090000|2020-12-13 02:54:50|5254.45|5216.45|5254.79|5216.79|5254.82|5216.82|5254.45|5216.45|9
1607828100000|2020-12-13 02:55:00|5254.72|5216.72|5255.33|5217.33|5255.33|5217.33|5254.72|5216.72|8
1607828110000|2020-12-13 02:55:10|5255.35|5217.35|5255.72|5217.72|5255.77|5217.77|5255.35|5217.35|9
1607828120000|2020-12-13 02:55:20|5255.68|5217.68|5255.75|5217.75|5255.88|5217.88|5255.67|5217.67|10
1607828130000|2020-12-13 02:55:30|5255.78|5217.78|5255.72|5217.72|5255.8|5217.8|5255.71|5217.71|7
1607828140000|2020-12-13 02:55:40|5255.65|5217.65|5255.75|5217.75|5255.75|5217.75|5255.61|5217.61|7
1607828150000|2020-12-13 02:55:50|5255.77|5217.77|5256.36|5218.36|5256.52|5218.52|5255.77|5217.77|9
1607828160000|2020-12-13 02:56:00|5256.29|5218.29|5256.61|5218.61|5256.61|5218.61|5256.29|5218.29|9
1607828170000|2020-12-13 02:56:10|5256.67|5218.67|5256.75|5218.75|5256.75|5218.75|5256.66|5218.66|7
1607828180000|2020-12-13 02:56:20|5256.71|5218.71|5256.77|5218.77|5256.85|5218.85|5256.7|5218.7|9
1607828190000|2020-12-13 02:56:30|5256.78|5218.78|5257.19|5219.19|5257.19|5219.19|5256.78|5218.78|10
1607828200000|2020-12-13 02:56:40|5257.28|5219.28|5257.9|5219.9|5257.9|5219.9|5257.18|5219.18|10
1607828210000|2020-12-13 02:56:50|5257.97|5219.97|5258.46|5220.46|5258.46|5220.46|5257.97|5219.97|10
1607828220000|2020-12-13 02:57:00|5258.76|5220.76|5259.85|5221.85|5259.85|5221.85|5258.76|5220.76|10
1607828230000|2020-12-13 02:57:10|5259.94|5221.94|5261.33|5223.33|5261.33|5223.33|5259.94|5221.94|10
1607828240000|2020-12-13 02:57:20|5261.34|5223.34|5262.15|5224.15|5262.16|5224.16|5261.34|5223.34|10
1607828250000|2020-12-13 02:57:30|5262.33|5224.33|5263.09|5225.09|5263.09|5225.09|5262.33|5224.33|10
1607828260000|2020-12-13 02:57:40|5262.95|5224.95|5262.94|5224.94|5263.03|5225.03|5262.67|5224.67|10
1607828270000|2020-12-13 02:57:50|5263|5225|5263.01|5225.01|5263.02|5225.02|5262.85|5224.85|9
1607828280000|2020-12-13 02:58:00|5263.13|5225.13|5263.44|5225.44|5264.29|5226.29|5262.97|5224.97|10
1607828290000|2020-12-13 02:58:10|5263.67|5225.67|5263.91|5225.91|5263.95|5225.95|5263.66|5225.66|8
1607828300000|2020-12-13 02:58:20|5263.92|5225.92|5263.5|5225.5|5263.92|5225.92|5263.49|5225.49|9
1607828310000|2020-12-13 02:58:30|5263.47|5225.47|5262.07|5224.07|5263.47|5225.47|5262.07|5224.07|10
1607828320000|2020-12-13 02:58:40|5262.04|5224.04|5261.9|5223.9|5262.04|5224.04|5261.69|5223.69|10
1607828330000|2020-12-13 02:58:50|5261.79|5223.79|5261.66|5223.66|5261.81|5223.81|5261.55|5223.55|9
1607828340000|2020-12-13 02:59:00|5261.62|5223.62|5261.95|5223.95|5262|5224|5261.62|5223.62|10
1607828350000|2020-12-13 02:59:10|5261.84|5223.84|5261.61|5223.61|5261.98|5223.98|5261.55|5223.55|10
1607828360000|2020-12-13 02:59:20|5261.56|5223.56|5261.67|5223.67|5261.69|5223.69|5261.35|5223.35|10
1607828370000|2020-12-13 02:59:30|5261.72|5223.72|5261.71|5223.71|5261.74|5223.74|5261.68|5223.68|10
1607828380000|2020-12-13 02:59:40|5261.77|5223.77|5261.62|5223.62|5261.77|5223.77|5261.57|5223.57|9
1607828390000|2020-12-13 02:59:50|5261.82|5223.82|5262.42|5224.42|5262.56|5224.56|5261.82|5223.82|10
1607828400000|2020-12-13 03:00:00|5262.37|5224.37|5262.44|5224.44|5262.6|5224.6|5262.22|5224.22|8
1607828410000|2020-12-13 03:00:10|5262.41|5224.41|5261.52|5223.52|5262.48|5224.48|5261.52|5223.52|8
1607828420000|2020-12-13 03:00:20|5261.54|5223.54|5260.86|5222.86|5261.58|5223.58|5260.73|5222.73|10
1607828430000|2020-12-13 03:00:30|5260.98|5222.98|5260.8|5222.8|5260.98|5222.98|5260.8|5222.8|10
1607828440000|2020-12-13 03:00:40|5260.89|5222.89|5260.22|5222.22|5260.89|5222.89|5260.22|5222.22|10
1607828450000|2020-12-13 03:00:50|5260.45|5222.45|5260.57|5222.57|5260.57|5222.57|5260.4|5222.4|8
1607828460000|2020-12-13 03:01:00|5260.56|5222.56|5260.47|5222.47|5260.56|5222.56|5260.36|5222.36|10
1607828470000|2020-12-13 03:01:10|5260.38|5222.38|5260.48|5222.48|5260.48|5222.48|5260.36|5222.36|7
1607828480000|2020-12-13 03:01:20|5260.34|5222.34|5260.35|5222.35|5260.42|5222.42|5260.3|5222.3|9
1607828490000|2020-12-13 03:01:30|5260.4|5222.4|5260.25|5222.25|5260.4|5222.4|5260.09|5222.09|9
1607828500000|2020-12-13 03:01:40|5260.17|5222.17|5260.16|5222.16|5260.17|5222.17|5259.89|5221.89|10
1607828510000|2020-12-13 03:01:50|5260.24|5222.24|5260.48|5222.48|5260.48|5222.48|5260.24|5222.24|9
1607828520000|2020-12-13 03:02:00|5260.49|5222.49|5260.92|5222.92|5260.92|5222.92|5260.37|5222.37|10
1607828530000|2020-12-13 03:02:10|5261|5223|5261.28|5223.28|5261.28|5223.28|5260.94|5222.94|9
1607828540000|2020-12-13 03:02:20|5261.3|5223.3|5262.21|5224.21|5262.21|5224.21|5261.3|5223.3|9
1607828550000|2020-12-13 03:02:30|5262.2|5224.2|5261.71|5223.71|5262.28|5224.28|5261.71|5223.71|9
1607828560000|2020-12-13 03:02:40|5261.81|5223.81|5261.26|5223.26|5261.81|5223.81|5261.24|5223.24|9
1607828570000|2020-12-13 03:02:50|5261.35|5223.35|5261.21|5223.21|5261.36|5223.36|5261.19|5223.19|9
1607828580000|2020-12-13 03:03:00|5261.26|5223.26|5261.79|5223.79|5261.79|5223.79|5261.11|5223.11|9
1607828590000|2020-12-13 03:03:10|5261.63|5223.63|5261.99|5223.99|5262.02|5224.02|5261.63|5223.63|10
1607828600000|2020-12-13 03:03:20|5262|5224|5261.75|5223.75|5262|5224|5261.75|5223.75|10
1607828610000|2020-12-13 03:03:30|5261.92|5223.92|5262.26|5224.26|5262.31|5224.31|5261.92|5223.92|10
1607828620000|2020-12-13 03:03:40|5262.24|5224.24|5262.16|5224.16|5262.27|5224.27|5262|5224|9
1607828630000|2020-12-13 03:03:50|5262.17|5224.17|5262.63|5224.63|5262.67|5224.67|5262.17|5224.17|9
1607828640000|2020-12-13 03:04:00|5262.6|5224.6|5262.88|5224.88|5263.34|5225.34|5262.6|5224.6|10
1607828650000|2020-12-13 03:04:10|5263.01|5225.01|5263.17|5225.17|5263.17|5225.17|5262.73|5224.73|10
1607828660000|2020-12-13 03:04:20|5263.28|5225.28|5262.26|5224.26|5263.28|5225.28|5262.26|5224.26|10
1607828670000|2020-12-13 03:04:30|5261.74|5223.74|5262.21|5224.21|5262.21|5224.21|5261.33|5223.33|10
1607828680000|2020-12-13 03:04:40|5262.29|5224.29|5262.55|5224.55|5262.58|5224.58|5262.24|5224.24|9
1607828690000|2020-12-13 03:04:50|5262.43|5224.43|5262.18|5224.18|5262.49|5224.49|5262.13|5224.13|9
1607828700000|2020-12-13 03:05:00|5261.78|5223.78|5261.68|5223.68|5261.93|5223.93|5261.64|5223.64|10
1607828710000|2020-12-13 03:05:10|5261.75|5223.75|5261.98|5223.98|5261.98|5223.98|5261.68|5223.68|9
1607828720000|2020-12-13 03:05:20|5261.99|5223.99|5262.03|5224.03|5262.12|5224.12|5261.97|5223.97|9
1607828730000|2020-12-13 03:05:30|5262.02|5224.02|5261.81|5223.81|5262.02|5224.02|5261.81|5223.81|10
1607828740000|2020-12-13 03:05:40|5261.82|5223.82|5262.34|5224.34|5262.34|5224.34|5261.74|5223.74|9
1607828750000|2020-12-13 03:05:50|5262.45|5224.45|5262.76|5224.76|5262.77|5224.77|5262.45|5224.45|10
1607828760000|2020-12-13 03:06:00|5262.65|5224.65|5264.02|5226.02|5264.02|5226.02|5262.65|5224.65|9
1607828770000|2020-12-13 03:06:10|5264.22|5226.22|5264.96|5226.96|5264.96|5226.96|5264.22|5226.22|10
1607828780000|2020-12-13 03:06:20|5264.95|5226.95|5265.09|5227.09|5265.18|5227.18|5264.93|5226.93|8
1607828790000|2020-12-13 03:06:30|5264.97|5226.97|5265.22|5227.22|5265.22|5227.22|5264.97|5226.97|9
1607828800000|2020-12-13 03:06:40|5265.36|5227.36|5265.38|5227.38|5265.42|5227.42|5265.36|5227.36|9
1607828810000|2020-12-13 03:06:50|5265.45|5227.45|5265.27|5227.27|5265.45|5227.45|5265.12|5227.12|10
1607828820000|2020-12-13 03:07:00|5265.25|5227.25|5265.06|5227.06|5265.25|5227.25|5264.98|5226.98|7
1607828830000|2020-12-13 03:07:10|5264.93|5226.93|5264.51|5226.51|5264.95|5226.95|5264.51|5226.51|9
1607828840000|2020-12-13 03:07:20|5264.44|5226.44|5264.11|5226.11|5264.44|5226.44|5264.08|5226.08|10
1607828850000|2020-12-13 03:07:30|5264.09|5226.09|5264.18|5226.18|5264.23|5226.23|5264.01|5226.01|10
1607828860000|2020-12-13 03:07:40|5264.21|5226.21|5263.95|5225.95|5264.21|5226.21|5263.95|5225.95|9
1607828870000|2020-12-13 03:07:50|5263.98|5225.98|5264.3|5226.3|5264.3|5226.3|5263.92|5225.92|10
1607828880000|2020-12-13 03:08:00|5264.26|5226.26|5263.98|5225.98|5264.39|5226.39|5263.98|5225.98|10
1607828890000|2020-12-13 03:08:10|5263.82|5225.82|5263.71|5225.71|5263.9|5225.9|5263.71|5225.71|9
1607828900000|2020-12-13 03:08:20|5263.73|5225.73|5263.74|5225.74|5263.91|5225.91|5263.73|5225.73|9
1607828910000|2020-12-13 03:08:30|5263.75|5225.75|5263.94|5225.94|5263.94|5225.94|5263.71|5225.71|10
1607828920000|2020-12-13 03:08:40|5263.98|5225.98|5263.87|5225.87|5263.98|5225.98|5263.87|5225.87|8
1607828930000|2020-12-13 03:08:50|5263.82|5225.82|5263.67|5225.67|5263.82|5225.82|5263.67|5225.67|10
1607828940000|2020-12-13 03:09:00|5263.58|5225.58|5263.34|5225.34|5263.58|5225.58|5263.31|5225.31|9
1607828950000|2020-12-13 03:09:10|5263.31|5225.31|5262.86|5224.86|5263.31|5225.31|5262.76|5224.76|9
1607828960000|2020-12-13 03:09:20|5263.07|5225.07|5262.97|5224.97|5263.17|5225.17|5262.9|5224.9|10
1607828970000|2020-12-13 03:09:30|5263.07|5225.07|5263.05|5225.05|5263.24|5225.24|5263.05|5225.05|9
1607828980000|2020-12-13 03:09:40|5263.04|5225.04|5262.56|5224.56|5263.04|5225.04|5262.54|5224.54|8
1607828990000|2020-12-13 03:09:50|5262.48|5224.48|5262.41|5224.41|5262.62|5224.62|5262.41|5224.41|10
1607829000000|2020-12-13 03:10:00|5262.47|5224.47|5262.13|5224.13|5262.47|5224.47|5262.11|5224.11|10
1607829010000|2020-12-13 03:10:10|5262.1|5224.1|5260.1|5222.1|5262.14|5224.14|5259.87|5221.87|9
1607829020000|2020-12-13 03:10:20|5259.94|5221.94|5258.22|5220.22|5260.02|5222.02|5258.2|5220.2|10
1607829030000|2020-12-13 03:10:30|5258.2|5220.2|5257.5|5219.5|5258.2|5220.2|5257.46|5219.46|9
1607829040000|2020-12-13 03:10:40|5257.46|5219.46|5257.13|5219.13|5257.46|5219.46|5257.13|5219.13|10
1607829050000|2020-12-13 03:10:50|5257.12|5219.12|5256.69|5218.69|5257.12|5219.12|5256.66|5218.66|10
1607829060000|2020-12-13 03:11:00|5256.7|5218.7|5256.63|5218.63|5256.73|5218.73|5256.54|5218.54|10
1607829070000|2020-12-13 03:11:10|5256.51|5218.51|5256.22|5218.22|5256.51|5218.51|5256.22|5218.22|7
1607829080000|2020-12-13 03:11:20|5256.23|5218.23|5255.99|5217.99|5256.23|5218.23|5255.85|5217.85|9
1607829090000|2020-12-13 03:11:30|5255.98|5217.98|5254.56|5216.56|5255.98|5217.98|5254.56|5216.56|10
1607829100000|2020-12-13 03:11:40|5253.22|5215.22|5250.99|5212.99|5253.27|5215.27|5250.99|5212.99|9
1607829110000|2020-12-13 03:11:50|5250.78|5212.78|5250.67|5212.67|5250.96|5212.96|5250.67|5212.67|9
1607829120000|2020-12-13 03:12:00|5249.9|5211.9|5249.48|5211.48|5249.9|5211.9|5249.35|5211.35|10
1607829130000|2020-12-13 03:12:10|5249.4|5211.4|5248.89|5210.89|5249.4|5211.4|5248.89|5210.89|10
1607829140000|2020-12-13 03:12:20|5250.05|5212.05|5250.04|5212.04|5250.17|5212.17|5249.45|5211.45|9
1607829150000|2020-12-13 03:12:30|5250.11|5212.11|5250.19|5212.19|5250.45|5212.45|5249.94|5211.94|10
1607829160000|2020-12-13 03:12:40|5250.09|5212.09|5250.61|5212.61|5250.61|5212.61|5249.98|5211.98|9
1607829170000|2020-12-13 03:12:50|5250.6|5212.6|5251.45|5213.45|5251.63|5213.63|5250.6|5212.6|10
1607829180000|2020-12-13 03:13:00|5251.48|5213.48|5249.95|5211.95|5251.48|5213.48|5249.95|5211.95|9
1607829190000|2020-12-13 03:13:10|5249.99|5211.99|5249.58|5211.58|5249.99|5211.99|5249.24|5211.24|9
1607829200000|2020-12-13 03:13:20|5249.92|5211.92|5250.43|5212.43|5250.57|5212.57|5249.82|5211.82|8
1607829210000|2020-12-13 03:13:30|5250.51|5212.51|5251.15|5213.15|5251.27|5213.27|5250.37|5212.37|10
1607829220000|2020-12-13 03:13:40|5251.18|5213.18|5251.23|5213.23|5251.23|5213.23|5250.96|5212.96|8
1607829230000|2020-12-13 03:13:50|5251.14|5213.14|5249.81|5211.81|5251.14|5213.14|5249.77|5211.77|7
1607829240000|2020-12-13 03:14:00|5249.87|5211.87|5250.29|5212.29|5250.29|5212.29|5249.87|5211.87|10
1607829250000|2020-12-13 03:14:10|5250.32|5212.32|5250.16|5212.16|5250.49|5212.49|5250.16|5212.16|10
1607829260000|2020-12-13 03:14:20|5249.92|5211.92|5248.47|5210.47|5249.92|5211.92|5248.47|5210.47|9
1607829270000|2020-12-13 03:14:30|5248.37|5210.37|5248.91|5210.91|5248.91|5210.91|5248.34|5210.34|10
1607829280000|2020-12-13 03:14:40|5248.75|5210.75|5248.72|5210.72|5248.75|5210.75|5248.61|5210.61|8
1607829290000|2020-12-13 03:14:50|5248.45|5210.45|5248.04|5210.04|5248.65|5210.65|5248.04|5210.04|9
1607829300000|2020-12-13 03:15:00|5247.88|5209.88|5247.68|5209.68|5247.88|5209.88|5247.62|5209.62|10
1607829310000|2020-12-13 03:15:10|5247.76|5209.76|5247.35|5209.35|5247.76|5209.76|5247.25|5209.25|10
1607829320000|2020-12-13 03:15:20|5247.05|5209.05|5247.08|5209.08|5247.25|5209.25|5247.05|5209.05|9
1607829330000|2020-12-13 03:15:30|5247.3|5209.3|5247.51|5209.51|5247.59|5209.59|5247.2|5209.2|9
1607829340000|2020-12-13 03:15:40|5247.64|5209.64|5247.83|5209.83|5247.99|5209.99|5247.64|5209.64|7
1607829350000|2020-12-13 03:15:50|5247.77|5209.77|5247.76|5209.76|5247.8|5209.8|5247.64|5209.64|8
1607829360000|2020-12-13 03:16:00|5247.75|5209.75|5247.39|5209.39|5247.77|5209.77|5247.39|5209.39|10
1607829370000|2020-12-13 03:16:10|5247.41|5209.41|5247.34|5209.34|5247.41|5209.41|5247.27|5209.27|10
1607829380000|2020-12-13 03:16:20|5247.35|5209.35|5247.48|5209.48|5247.48|5209.48|5247.23|5209.23|9
1607829390000|2020-12-13 03:16:30|5247.47|5209.47|5247.38|5209.38|5247.49|5209.49|5247.33|5209.33|9
1607829400000|2020-12-13 03:16:40|5247.4|5209.4|5246.74|5208.74|5247.4|5209.4|5246.74|5208.74|10
1607829410000|2020-12-13 03:16:50|5246.69|5208.69|5246.47|5208.47|5246.77|5208.77|5246.44|5208.44|9
1607829420000|2020-12-13 03:17:00|5246.5|5208.5|5246.17|5208.17|5246.66|5208.66|5246.11|5208.11|10
1607829430000|2020-12-13 03:17:10|5245.96|5207.96|5244.25|5206.25|5246.04|5208.04|5244.18|5206.18|10
1607829440000|2020-12-13 03:17:20|5244.06|5206.06|5243.12|5205.12|5244.06|5206.06|5243.08|5205.08|10
1607829450000|2020-12-13 03:17:30|5242.95|5204.95|5244.14|5206.14|5244.14|5206.14|5242.95|5204.95|10
1607829460000|2020-12-13 03:17:40|5243.97|5205.97|5243.38|5205.38|5243.97|5205.97|5243.38|5205.38|10
1607829470000|2020-12-13 03:17:50|5243.45|5205.45|5243.58|5205.58|5243.58|5205.58|5243.34|5205.34|10
1607829480000|2020-12-13 03:18:00|5243.48|5205.48|5244.18|5206.18|5244.35|5206.35|5243.48|5205.48|10
1607829490000|2020-12-13 03:18:10|5244.46|5206.46|5245.71|5207.71|5245.71|5207.71|5244.42|5206.42|10
1607829500000|2020-12-13 03:18:20|5246.53|5208.53|5247.58|5209.58|5247.58|5209.58|5246.53|5208.53|10
1607829510000|2020-12-13 03:18:30|5247.2|5209.2|5248.19|5210.19|5248.22|5210.22|5247.2|5209.2|9
1607829520000|2020-12-13 03:18:40|5248.4|5210.4|5248.58|5210.58|5248.61|5210.61|5248.4|5210.4|10
1607829530000|2020-12-13 03:18:50|5248.68|5210.68|5249.98|5211.98|5249.98|5211.98|5248.68|5210.68|9
1607829540000|2020-12-13 03:19:00|5250.04|5212.04|5250.38|5212.38|5250.61|5212.61|5250.04|5212.04|10
1607829550000|2020-12-13 03:19:10|5250.54|5212.54|5250.38|5212.38|5250.82|5212.82|5250.28|5212.28|10
1607829560000|2020-12-13 03:19:20|5250.34|5212.34|5250.27|5212.27|5250.48|5212.48|5250.24|5212.24|10
1607829570000|2020-12-13 03:19:30|5250.2|5212.2|5250.52|5212.52|5250.6|5212.6|5250.2|5212.2|9
1607829580000|2020-12-13 03:19:40|5250.24|5212.24|5249.45|5211.45|5250.24|5212.24|5249.45|5211.45|9
1607829590000|2020-12-13 03:19:50|5249.39|5211.39|5249.32|5211.32|5249.39|5211.39|5249.13|5211.13|9
1607829600000|2020-12-13 03:20:00|5249.26|5211.26|5248.75|5210.75|5249.26|5211.26|5248.75|5210.75|9
1607829610000|2020-12-13 03:20:10|5248.68|5210.68|5248.88|5210.88|5248.89|5210.89|5248.61|5210.61|8
1607829620000|2020-12-13 03:20:20|5249.01|5211.01|5249.13|5211.13|5249.13|5211.13|5248.95|5210.95|7
1607829630000|2020-12-13 03:20:30|5249.21|5211.21|5248.23|5210.23|5249.21|5211.21|5248.23|5210.23|9
1607829640000|2020-12-13 03:20:40|5248.24|5210.24|5248.8|5210.8|5248.8|5210.8|5248.05|5210.05|10
1607829650000|2020-12-13 03:20:50|5249.01|5211.01|5249.26|5211.26|5249.26|5211.26|5248.95|5210.95|10
1607829660000|2020-12-13 03:21:00|5249.23|5211.23|5248.59|5210.59|5249.42|5211.42|5248.52|5210.52|10
1607829670000|2020-12-13 03:21:10|5248.48|5210.48|5247.09|5209.09|5248.48|5210.48|5247.09|5209.09|10
1607829680000|2020-12-13 03:21:20|5247.04|5209.04|5246.8|5208.8|5247.04|5209.04|5246.53|5208.53|10
1607829690000|2020-12-13 03:21:30|5246.81|5208.81|5246.21|5208.21|5246.91|5208.91|5246.21|5208.21|9
1607829700000|2020-12-13 03:21:40|5246.07|5208.07|5245.44|5207.44|5246.23|5208.23|5245.44|5207.44|10
1607829710000|2020-12-13 03:21:50|5245.38|5207.38|5244.81|5206.81|5245.54|5207.54|5244.81|5206.81|10
1607829720000|2020-12-13 03:22:00|5244.64|5206.64|5243.87|5205.87|5244.64|5206.64|5243.87|5205.87|10
1607829730000|2020-12-13 03:22:10|5243.64|5205.64|5241.15|5203.15|5243.7|5205.7|5241.15|5203.15|9
1607829740000|2020-12-13 03:22:20|5240.42|5202.42|5239.49|5201.49|5240.42|5202.42|5239.14|5201.14|10
1607829750000|2020-12-13 03:22:30|5239.52|5201.52|5239.42|5201.42|5239.52|5201.52|5239.04|5201.04|9
1607829760000|2020-12-13 03:22:40|5239.47|5201.47|5239.2|5201.2|5239.47|5201.47|5239.11|5201.11|9
1607829770000|2020-12-13 03:22:50|5239.11|5201.11|5238.91|5200.91|5239.14|5201.14|5238.72|5200.72|9
1607829780000|2020-12-13 03:23:00|5238.48|5200.48|5238.17|5200.17|5238.48|5200.48|5238.12|5200.12|10
1607829790000|2020-12-13 03:23:10|5238.24|5200.24|5237.54|5199.54|5238.24|5200.24|5237.54|5199.54|7
1607829800000|2020-12-13 03:23:20|5237.52|5199.52|5237.63|5199.63|5237.91|5199.91|5237.52|5199.52|9
1607829810000|2020-12-13 03:23:30|5237.71|5199.71|5236.71|5198.71|5237.71|5199.71|5236.71|5198.71|10
1607829820000|2020-12-13 03:23:40|5236.25|5198.25|5235.4|5197.4|5236.25|5198.25|5235.4|5197.4|10
1607829830000|2020-12-13 03:23:50|5235.35|5197.35|5235.02|5197.02|5235.61|5197.61|5235.02|5197.02|9
1607829840000|2020-12-13 03:24:00|5234.82|5196.82|5235.03|5197.03|5235.1|5197.1|5234.47|5196.47|10
1607829850000|2020-12-13 03:24:10|5234.96|5196.96|5235.85|5197.85|5235.86|5197.86|5234.93|5196.93|10
1607829860000|2020-12-13 03:24:20|5236.02|5198.02|5235.61|5197.61|5236.02|5198.02|5235.48|5197.48|10
1607829870000|2020-12-13 03:24:30|5235.58|5197.58|5235.67|5197.67|5235.99|5197.99|5235.54|5197.54|10
1607829880000|2020-12-13 03:24:40|5235.62|5197.62|5235.55|5197.55|5235.62|5197.62|5235.53|5197.53|9
1607829890000|2020-12-13 03:24:50|5235.69|5197.69|5236.23|5198.23|5236.23|5198.23|5235.55|5197.55|9
1607829900000|2020-12-13 03:25:00|5236.13|5198.13|5236.54|5198.54|5236.54|5198.54|5236.13|5198.13|8
1607829910000|2020-12-13 03:25:10|5236.52|5198.52|5239.1|5201.1|5239.1|5201.1|5236.52|5198.52|10
1607829920000|2020-12-13 03:25:20|5238.83|5200.83|5239.16|5201.16|5239.54|5201.54|5238.83|5200.83|10
1607829930000|2020-12-13 03:25:30|5239.04|5201.04|5238.46|5200.46|5239.04|5201.04|5238.42|5200.42|10
1607829940000|2020-12-13 03:25:40|5238.34|5200.34|5237.62|5199.62|5238.51|5200.51|5237.62|5199.62|10
1607829950000|2020-12-13 03:25:50|5236.74|5198.74|5236.75|5198.75|5236.87|5198.87|5236.59|5198.59|10
1607829960000|2020-12-13 03:26:00|5236.82|5198.82|5236.77|5198.77|5236.82|5198.82|5236.05|5198.05|9
1607829970000|2020-12-13 03:26:10|5237.34|5199.34|5239.72|5201.72|5239.72|5201.72|5237.19|5199.19|10
1607829980000|2020-12-13 03:26:20|5239.94|5201.94|5240.96|5202.96|5241.14|5203.14|5239.94|5201.94|8
1607829990000|2020-12-13 03:26:30|5241.02|5203.02|5241.3|5203.3|5241.52|5203.52|5241.02|5203.02|10
1607830000000|2020-12-13 03:26:40|5241.45|5203.45|5240.42|5202.42|5241.45|5203.45|5240.33|5202.33|10
1607830010000|2020-12-13 03:26:50|5240.41|5202.41|5240.24|5202.24|5240.45|5202.45|5240.13|5202.13|10
1607830020000|2020-12-13 03:27:00|5240.22|5202.22|5239.8|5201.8|5240.27|5202.27|5239.7|5201.7|9
1607830030000|2020-12-13 03:27:10|5239.84|5201.84|5239.85|5201.85|5239.94|5201.94|5239.69|5201.69|8
1607830040000|2020-12-13 03:27:20|5239.8|5201.8|5239.72|5201.72|5239.9|5201.9|5239.71|5201.71|10
1607830050000|2020-12-13 03:27:30|5239.7|5201.7|5239.47|5201.47|5239.7|5201.7|5239.22|5201.22|10
1607830060000|2020-12-13 03:27:40|5239.24|5201.24|5240.38|5202.38|5240.41|5202.41|5239.24|5201.24|10
1607830070000|2020-12-13 03:27:50|5240.63|5202.63|5240.43|5202.43|5240.8|5202.8|5240.32|5202.32|10
1607830080000|2020-12-13 03:28:00|5240.49|5202.49|5240.81|5202.81|5240.81|5202.81|5240.47|5202.47|9
1607830090000|2020-12-13 03:28:10|5240.86|5202.86|5240.96|5202.96|5240.99|5202.99|5240.85|5202.85|10
1607830100000|2020-12-13 03:28:20|5241.01|5203.01|5241.48|5203.48|5241.48|5203.48|5241.01|5203.01|10
1607830110000|2020-12-13 03:28:30|5241.38|5203.38|5241.65|5203.65|5241.65|5203.65|5241.34|5203.34|9
1607830120000|2020-12-13 03:28:40|5241.67|5203.67|5241.56|5203.56|5241.8|5203.8|5241.44|5203.44|9
1607830130000|2020-12-13 03:28:50|5241.52|5203.52|5241.76|5203.76|5241.77|5203.77|5241.52|5203.52|9
1607830140000|2020-12-13 03:29:00|5241.74|5203.74|5241.69|5203.69|5241.81|5203.81|5241.69|5203.69|10
1607830150000|2020-12-13 03:29:10|5241.84|5203.84|5242|5204|5242|5204|5241.82|5203.82|8
1607830160000|2020-12-13 03:29:20|5241.99|5203.99|5241.7|5203.7|5242|5204|5241.69|5203.69|10
1607830170000|2020-12-13 03:29:30|5241.79|5203.79|5241.51|5203.51|5241.79|5203.79|5241.3|5203.3|8
1607830180000|2020-12-13 03:29:40|5241.6|5203.6|5241.16|5203.16|5241.6|5203.6|5241.11|5203.11|10
1607830190000|2020-12-13 03:29:50|5240.9|5202.9|5240.42|5202.42|5240.9|5202.9|5240.42|5202.42|9
1607830200000|2020-12-13 03:30:00|5240.41|5202.41|5240.24|5202.24|5240.45|5202.45|5240.08|5202.08|10
1607830210000|2020-12-13 03:30:10|5240.12|5202.12|5239.73|5201.73|5240.12|5202.12|5239.6|5201.6|9
1607830220000|2020-12-13 03:30:20|5239.59|5201.59|5239.01|5201.01|5239.59|5201.59|5239.01|5201.01|9
1607830230000|2020-12-13 03:30:30|5238.97|5200.97|5238.49|5200.49|5238.99|5200.99|5238.49|5200.49|9
1607830240000|2020-12-13 03:30:40|5238.57|5200.57|5237.94|5199.94|5238.57|5200.57|5237.94|5199.94|9
1607830250000|2020-12-13 03:30:50|5237.56|5199.56|5236.7|5198.7|5237.56|5199.56|5236.69|5198.69|9
1607830260000|2020-12-13 03:31:00|5236.71|5198.71|5235.95|5197.95|5236.71|5198.71|5235.64|5197.64|10
1607830270000|2020-12-13 03:31:10|5236.08|5198.08|5236.45|5198.45|5236.58|5198.58|5235.95|5197.95|10
1607830280000|2020-12-13 03:31:20|5236.61|5198.61|5236.21|5198.21|5236.66|5198.66|5236.21|5198.21|10
1607830290000|2020-12-13 03:31:30|5236.05|5198.05|5235.8|5197.8|5236.1|5198.1|5235.73|5197.73|9
1607830300000|2020-12-13 03:31:40|5235.83|5197.83|5235.75|5197.75|5235.95|5197.95|5235.7|5197.7|9
1607830310000|2020-12-13 03:31:50|5235.74|5197.74|5235.46|5197.46|5235.79|5197.79|5235.46|5197.46|9
1607830320000|2020-12-13 03:32:00|5235.51|5197.51|5234.86|5196.86|5235.51|5197.51|5234.86|5196.86|9
1607830330000|2020-12-13 03:32:10|5234.91|5196.91|5234.51|5196.51|5234.99|5196.99|5234.51|5196.51|10
1607830340000|2020-12-13 03:32:20|5234.49|5196.49|5233.81|5195.81|5234.61|5196.61|5233.81|5195.81|10
1607830350000|2020-12-13 03:32:30|5233.82|5195.82|5233.14|5195.14|5233.82|5195.82|5233.08|5195.08|9
1607830360000|2020-12-13 03:32:40|5233.21|5195.21|5232.74|5194.74|5233.21|5195.21|5232.58|5194.58|10
1607830370000|2020-12-13 03:32:50|5232.8|5194.8|5232.63|5194.63|5232.84|5194.84|5232.57|5194.57|9
1607830380000|2020-12-13 03:33:00|5232.6|5194.6|5232.18|5194.18|5232.66|5194.66|5232.13|5194.13|10
1607830390000|2020-12-13 03:33:10|5231.88|5193.88|5231.75|5193.75|5232|5194|5231.74|5193.74|9
1607830400000|2020-12-13 03:33:20|5231.64|5193.64|5231.68|5193.68|5231.87|5193.87|5231.56|5193.56|10
1607830410000|2020-12-13 03:33:30|5231.76|5193.76|5231.63|5193.63|5231.76|5193.76|5231.49|5193.49|10
1607830420000|2020-12-13 03:33:40|5231.66|5193.66|5231.51|5193.51|5231.66|5193.66|5231.33|5193.33|7
1607830430000|2020-12-13 03:33:50|5231.36|5193.36|5231.58|5193.58|5231.58|5193.58|5231.36|5193.36|10
1607830440000|2020-12-13 03:34:00|5231.59|5193.59|5231.76|5193.76|5231.78|5193.78|5231.59|5193.59|8
1607830450000|2020-12-13 03:34:10|5231.62|5193.62|5232.44|5194.44|5232.57|5194.57|5231.62|5193.62|9
1607830460000|2020-12-13 03:34:20|5232.43|5194.43|5233.2|5195.2|5233.38|5195.38|5232.43|5194.43|9
1607830470000|2020-12-13 03:34:30|5233.09|5195.09|5233.05|5195.05|5233.12|5195.12|5232.99|5194.99|9
1607830480000|2020-12-13 03:34:40|5233.28|5195.28|5232.89|5194.89|5233.28|5195.28|5232.89|5194.89|9
1607830490000|2020-12-13 03:34:50|5232.77|5194.77|5232.69|5194.69|5232.8|5194.8|5232.65|5194.65|9
1607830500000|2020-12-13 03:35:00|5232.68|5194.68|5232.65|5194.65|5232.77|5194.77|5232.58|5194.58|9
1607830510000|2020-12-13 03:35:10|5232.67|5194.67|5232.6|5194.6|5232.7|5194.7|5232.53|5194.53|10
1607830520000|2020-12-13 03:35:20|5232.56|5194.56|5233.12|5195.12|5233.12|5195.12|5232.42|5194.42|8
1607830530000|2020-12-13 03:35:30|5233.38|5195.38|5233.9|5195.9|5233.9|5195.9|5233.24|5195.24|10
1607830540000|2020-12-13 03:35:40|5233.69|5195.69|5234.21|5196.21|5234.27|5196.27|5233.57|5195.57|9
1607830550000|2020-12-13 03:35:50|5234.11|5196.11|5234.27|5196.27|5234.44|5196.44|5233.99|5195.99|10
1607830560000|2020-12-13 03:36:00|5234.37|5196.37|5235.41|5197.41|5235.41|5197.41|5234.37|5196.37|10
1607830570000|2020-12-13 03:36:10|5235.37|5197.37|5236.57|5198.57|5236.88|5198.88|5235.36|5197.36|9
1607830580000|2020-12-13 03:36:20|5236.86|5198.86|5236.75|5198.75|5236.86|5198.86|5236.61|5198.61|10
1607830590000|2020-12-13 03:36:30|5237.15|5199.15|5237.71|5199.71|5237.98|5199.98|5237.15|5199.15|10
1607830600000|2020-12-13 03:36:40|5237.66|5199.66|5237.81|5199.81|5237.91|5199.91|5237.65|5199.65|10
1607830610000|2020-12-13 03:36:50|5237.91|5199.91|5238.27|5200.27|5238.27|5200.27|5237.69|5199.69|10
1607830620000|2020-12-13 03:37:00|5238.38|5200.38|5238.56|5200.56|5238.64|5200.64|5238.35|5200.35|9
1607830630000|2020-12-13 03:37:10|5238.42|5200.42|5238.05|5200.05|5238.42|5200.42|5238|5200|10
1607830640000|2020-12-13 03:37:20|5238.07|5200.07|5238.22|5200.22|5238.37|5200.37|5238.07|5200.07|9
1607830650000|2020-12-13 03:37:30|5238.18|5200.18|5237.47|5199.47|5238.21|5200.21|5237.47|5199.47|10
1607830660000|2020-12-13 03:37:40|5237.43|5199.43|5237.05|5199.05|5237.49|5199.49|5237.05|5199.05|10
1607830670000|2020-12-13 03:37:50|5237.1|5199.1|5237.07|5199.07|5237.2|5199.2|5237.07|5199.07|9
1607830680000|2020-12-13 03:38:00|5237.08|5199.08|5235.67|5197.67|5237.08|5199.08|5235.67|5197.67|10
1607830690000|2020-12-13 03:38:10|5235.66|5197.66|5234.99|5196.99|5235.66|5197.66|5234.89|5196.89|10
1607830700000|2020-12-13 03:38:20|5235.01|5197.01|5235.61|5197.61|5235.61|5197.61|5235.01|5197.01|10
1607830710000|2020-12-13 03:38:30|5235.5|5197.5|5235.15|5197.15|5235.53|5197.53|5235.12|5197.12|10
1607830720000|2020-12-13 03:38:40|5235.14|5197.14|5235.06|5197.06|5235.18|5197.18|5235|5197|9
1607830730000|2020-12-13 03:38:50|5235.03|5197.03|5234.86|5196.86|5235.06|5197.06|5234.85|5196.85|8
1607830740000|2020-12-13 03:39:00|5235.02|5197.02|5234.66|5196.66|5235.06|5197.06|5234.64|5196.64|9
1607830750000|2020-12-13 03:39:10|5234.65|5196.65|5234.39|5196.39|5234.7|5196.7|5234.37|5196.37|9
1607830760000|2020-12-13 03:39:20|5234.42|5196.42|5233.74|5195.74|5234.42|5196.42|5233.74|5195.74|9
1607830770000|2020-12-13 03:39:30|5233.72|5195.72|5233.32|5195.32|5233.72|5195.72|5233.32|5195.32|9
1607830780000|2020-12-13 03:39:40|5233.25|5195.25|5232.74|5194.74|5233.25|5195.25|5232.74|5194.74|10
1607830790000|2020-12-13 03:39:50|5232.87|5194.87|5232.63|5194.63|5232.88|5194.88|5232.63|5194.63|7
1607830800000|2020-12-13 03:40:00|5232.49|5194.49|5232.43|5194.43|5232.6|5194.6|5232.43|5194.43|9
1607830810000|2020-12-13 03:40:10|5232.5|5194.5|5232.55|5194.55|5232.57|5194.57|5232.5|5194.5|8
1607830820000|2020-12-13 03:40:20|5232.58|5194.58|5232.54|5194.54|5232.58|5194.58|5232.44|5194.44|7
1607830830000|2020-12-13 03:40:30|5232.56|5194.56|5233.09|5195.09|5233.09|5195.09|5232.56|5194.56|8
1607830840000|2020-12-13 03:40:40|5233.07|5195.07|5234.48|5196.48|5234.48|5196.48|5233.07|5195.07|9
1607830850000|2020-12-13 03:40:50|5234.21|5196.21|5234.67|5196.67|5234.86|5196.86|5234.21|5196.21|9
1607830860000|2020-12-13 03:41:00|5234.64|5196.64|5235.27|5197.27|5235.43|5197.43|5234.64|5196.64|9
1607830870000|2020-12-13 03:41:10|5235.35|5197.35|5234.71|5196.71|5235.35|5197.35|5234.64|5196.64|8
1607830880000|2020-12-13 03:41:20|5234.7|5196.7|5235.1|5197.1|5235.21|5197.21|5234.7|5196.7|10
1607830890000|2020-12-13 03:41:30|5235.11|5197.11|5235.2|5197.2|5235.28|5197.28|5235.03|5197.03|9
1607830900000|2020-12-13 03:41:40|5235.22|5197.22|5235.41|5197.41|5235.56|5197.56|5235.22|5197.22|9
1607830910000|2020-12-13 03:41:50|5235.43|5197.43|5235.58|5197.58|5235.81|5197.81|5235.43|5197.43|10
1607830920000|2020-12-13 03:42:00|5235.48|5197.48|5234.58|5196.58|5235.48|5197.48|5234.58|5196.58|10
1607830930000|2020-12-13 03:42:10|5234.41|5196.41|5233.83|5195.83|5234.41|5196.41|5233.8|5195.8|10
1607830940000|2020-12-13 03:42:20|5233.62|5195.62|5234.28|5196.28|5234.28|5196.28|5233.62|5195.62|10
1607830950000|2020-12-13 03:42:30|5234.23|5196.23|5234.3|5196.3|5234.32|5196.32|5234.23|5196.23|8
1607830960000|2020-12-13 03:42:40|5234.22|5196.22|5234.03|5196.03|5234.25|5196.25|5233.93|5195.93|10
1607830970000|2020-12-13 03:42:50|5234|5196|5233.49|5195.49|5234|5196|5233.49|5195.49|7
1607830980000|2020-12-13 03:43:00|5233.26|5195.26|5233.24|5195.24|5233.3|5195.3|5232.95|5194.95|9
1607830990000|2020-12-13 03:43:10|5233.22|5195.22|5232.19|5194.19|5233.22|5195.22|5232.19|5194.19|10
1607831000000|2020-12-13 03:43:20|5232.23|5194.23|5231.57|5193.57|5232.37|5194.37|5231.53|5193.53|10
1607831010000|2020-12-13 03:43:30|5231.47|5193.47|5230.53|5192.53|5231.47|5193.47|5230.53|5192.53|10
1607831020000|2020-12-13 03:43:40|5230.62|5192.62|5229.9|5191.9|5230.62|5192.62|5229.9|5191.9|10
1607831030000|2020-12-13 03:43:50|5229.91|5191.91|5231.41|5193.41|5231.41|5193.41|5229.9|5191.9|10
1607831040000|2020-12-13 03:44:00|5231.33|5193.33|5231.06|5193.06|5231.33|5193.33|5231.06|5193.06|10
1607831050000|2020-12-13 03:44:10|5231.05|5193.05|5229.98|5191.98|5231.05|5193.05|5229.98|5191.98|9
1607831060000|2020-12-13 03:44:20|5229.88|5191.88|5229.6|5191.6|5229.88|5191.88|5229.57|5191.57|10
1607831070000|2020-12-13 03:44:30|5229.52|5191.52|5229|5191|5229.81|5191.81|5229|5191|10
1607831080000|2020-12-13 03:44:40|5228.84|5190.84|5226.12|5188.12|5228.84|5190.84|5225.49|5187.49|10
1607831090000|2020-12-13 03:44:50|5226.08|5188.08|5225.96|5187.96|5226.14|5188.14|5225.85|5187.85|10
1607831100000|2020-12-13 03:45:00|5225.91|5187.91|5226.03|5188.03|5226.16|5188.16|5225.77|5187.77|10
1607831110000|2020-12-13 03:45:10|5225.94|5187.94|5225.27|5187.27|5225.96|5187.96|5225.22|5187.22|9
1607831120000|2020-12-13 03:45:20|5225.56|5187.56|5225.24|5187.24|5225.94|5187.94|5225.24|5187.24|10
1607831130000|2020-12-13 03:45:30|5225.23|5187.23|5225.26|5187.26|5225.36|5187.36|5225.07|5187.07|9
1607831140000|2020-12-13 03:45:40|5225.03|5187.03|5225.34|5187.34|5225.34|5187.34|5225.03|5187.03|9
1607831150000|2020-12-13 03:45:50|5225.33|5187.33|5225.9|5187.9|5225.9|5187.9|5225.2|5187.2|10
1607831160000|2020-12-13 03:46:00|5226.36|5188.36|5227.64|5189.64|5227.72|5189.72|5226.36|5188.36|10
1607831170000|2020-12-13 03:46:10|5227.63|5189.63|5225.49|5187.49|5227.98|5189.98|5225.49|5187.49|10
1607831180000|2020-12-13 03:46:20|5225.28|5187.28|5222.61|5184.61|5225.28|5187.28|5221.93|5183.93|10
1607831190000|2020-12-13 03:46:30|5222.47|5184.47|5224.05|5186.05|5224.05|5186.05|5222.46|5184.46|10
1607831200000|2020-12-13 03:46:40|5224.24|5186.24|5224.97|5186.97|5225.02|5187.02|5224.24|5186.24|10
1607831210000|2020-12-13 03:46:50|5223.25|5185.25|5222.35|5184.35|5223.25|5185.25|5222.35|5184.35|10
1607831220000|2020-12-13 03:47:00|5222.41|5184.41|5222.65|5184.65|5222.65|5184.65|5222.1|5184.1|9
1607831230000|2020-12-13 03:47:10|5222.59|5184.59|5223.16|5185.16|5223.16|5185.16|5222.27|5184.27|10
1607831240000|2020-12-13 03:47:20|5224.08|5186.08|5223.45|5185.45|5224.11|5186.11|5223.45|5185.45|10
1607831250000|2020-12-13 03:47:30|5223.6|5185.6|5222.69|5184.69|5223.6|5185.6|5222.62|5184.62|10
1607831260000|2020-12-13 03:47:40|5222.62|5184.62|5222.13|5184.13|5222.89|5184.89|5222.13|5184.13|10
1607831270000|2020-12-13 03:47:50|5222.32|5184.32|5222.11|5184.11|5222.45|5184.45|5222.03|5184.03|10
1607831280000|2020-12-13 03:48:00|5222.03|5184.03|5222.25|5184.25|5222.25|5184.25|5221.65|5183.65|9
1607831290000|2020-12-13 03:48:10|5222.12|5184.12|5223.17|5185.17|5223.17|5185.17|5221.97|5183.97|10
1607831300000|2020-12-13 03:48:20|5223.26|5185.26|5222.73|5184.73|5223.26|5185.26|5222.38|5184.38|9
1607831310000|2020-12-13 03:48:30|5222.47|5184.47|5222.42|5184.42|5222.47|5184.47|5222.12|5184.12|9
1607831320000|2020-12-13 03:48:40|5222.44|5184.44|5223.05|5185.05|5223.05|5185.05|5222.21|5184.21|10
1607831330000|2020-12-13 03:48:50|5223.3|5185.3|5223.97|5185.97|5224.15|5186.15|5223.3|5185.3|10
1607831340000|2020-12-13 03:49:00|5223.79|5185.79|5224.68|5186.68|5224.72|5186.72|5223.79|5185.79|10
1607831350000|2020-12-13 03:49:10|5224.7|5186.7|5224.64|5186.64|5224.83|5186.83|5224.46|5186.46|10
1607831360000|2020-12-13 03:49:20|5224.74|5186.74|5225.04|5187.04|5225.06|5187.06|5224.69|5186.69|9
1607831370000|2020-12-13 03:49:30|5225.09|5187.09|5225.38|5187.38|5225.46|5187.46|5225.08|5187.08|9
1607831380000|2020-12-13 03:49:40|5225.31|5187.31|5225.57|5187.57|5225.57|5187.57|5225.27|5187.27|9
1607831390000|2020-12-13 03:49:50|5225.65|5187.65|5225.92|5187.92|5225.97|5187.97|5225.65|5187.65|10
1607831400000|2020-12-13 03:50:00|5226|5188|5226.76|5188.76|5226.76|5188.76|5226|5188|8
1607831410000|2020-12-13 03:50:10|5227.07|5189.07|5228.4|5190.4|5228.4|5190.4|5227.06|5189.06|10
1607831420000|2020-12-13 03:50:20|5228.43|5190.43|5229.45|5191.45|5229.45|5191.45|5228.43|5190.43|10
1607831430000|2020-12-13 03:50:30|5229.56|5191.56|5230.38|5192.38|5230.38|5192.38|5229.56|5191.56|10
1607831440000|2020-12-13 03:50:40|5230.62|5192.62|5231.6|5193.6|5231.71|5193.71|5230.62|5192.62|10
1607831450000|2020-12-13 03:50:50|5231.67|5193.67|5232.47|5194.47|5232.47|5194.47|5231.67|5193.67|8
1607831460000|2020-12-13 03:51:00|5232.45|5194.45|5232.82|5194.82|5232.84|5194.84|5232.34|5194.34|9
1607831470000|2020-12-13 03:51:10|5232.48|5194.48|5232.91|5194.91|5232.91|5194.91|5232.42|5194.42|9
1607831480000|2020-12-13 03:51:20|5232.87|5194.87|5233.66|5195.66|5233.66|5195.66|5232.87|5194.87|10
1607831490000|2020-12-13 03:51:30|5233.94|5195.94|5234.13|5196.13|5234.34|5196.34|5233.94|5195.94|10
1607831500000|2020-12-13 03:51:40|5234.19|5196.19|5232.3|5194.3|5234.19|5196.19|5232.3|5194.3|10
1607831510000|2020-12-13 03:51:50|5231.95|5193.95|5231.05|5193.05|5231.97|5193.97|5231.05|5193.05|10
1607831520000|2020-12-13 03:52:00|5231.3|5193.3|5231.08|5193.08|5231.4|5193.4|5231.08|5193.08|10
1607831530000|2020-12-13 03:52:10|5230.9|5192.9|5230.37|5192.37|5230.95|5192.95|5230.37|5192.37|8
1607831540000|2020-12-13 03:52:20|5230.31|5192.31|5229.96|5191.96|5230.31|5192.31|5229.76|5191.76|9
1607831550000|2020-12-13 03:52:30|5229.94|5191.94|5229.24|5191.24|5229.99|5191.99|5229.24|5191.24|10
1607831560000|2020-12-13 03:52:40|5229.25|5191.25|5229.54|5191.54|5229.62|5191.62|5229.19|5191.19|10
1607831570000|2020-12-13 03:52:50|5229.55|5191.55|5229.39|5191.39|5229.55|5191.55|5229.3|5191.3|8
1607831580000|2020-12-13 03:53:00|5229.4|5191.4|5228.92|5190.92|5229.44|5191.44|5228.92|5190.92|9
1607831590000|2020-12-13 03:53:10|5228.9|5190.9|5227.96|5189.96|5228.9|5190.9|5227.75|5189.75|9
1607831600000|2020-12-13 03:53:20|5227.92|5189.92|5226.18|5188.18|5227.92|5189.92|5226.18|5188.18|10
1607831610000|2020-12-13 03:53:30|5226.44|5188.44|5226.22|5188.22|5226.5|5188.5|5226.17|5188.17|10
1607831620000|2020-12-13 03:53:40|5226.17|5188.17|5226.07|5188.07|5226.19|5188.19|5225.87|5187.87|10
1607831630000|2020-12-13 03:53:50|5226.12|5188.12|5226.02|5188.02|5226.16|5188.16|5225.91|5187.91|10
1607831640000|2020-12-13 03:54:00|5226.01|5188.01|5225.77|5187.77|5226.19|5188.19|5225.72|5187.72|10
1607831650000|2020-12-13 03:54:10|5225.73|5187.73|5225.47|5187.47|5225.89|5187.89|5225.47|5187.47|10
1607831660000|2020-12-13 03:54:20|5225.23|5187.23|5225.5|5187.5|5225.5|5187.5|5224.96|5186.96|10
1607831670000|2020-12-13 03:54:30|5225.44|5187.44|5225.26|5187.26|5225.44|5187.44|5225.2|5187.2|9
1607831680000|2020-12-13 03:54:40|5225.35|5187.35|5225.09|5187.09|5225.36|5187.36|5225.09|5187.09|9
1607831690000|2020-12-13 03:54:50|5225.23|5187.23|5224.94|5186.94|5225.23|5187.23|5224.92|5186.92|10
1607831700000|2020-12-13 03:55:00|5224.86|5186.86|5225.24|5187.24|5225.24|5187.24|5224.8|5186.8|9
1607831710000|2020-12-13 03:55:10|5225.22|5187.22|5224.89|5186.89|5225.23|5187.23|5224.89|5186.89|9
1607831720000|2020-12-13 03:55:20|5225.03|5187.03|5225.52|5187.52|5225.6|5187.6|5225.03|5187.03|10
1607831730000|2020-12-13 03:55:30|5225.82|5187.82|5225.98|5187.98|5226.13|5188.13|5225.58|5187.58|10
1607831740000|2020-12-13 03:55:40|5225.91|5187.91|5226.13|5188.13|5226.34|5188.34|5225.9|5187.9|9
1607831750000|2020-12-13 03:55:50|5226.24|5188.24|5225.91|5187.91|5226.35|5188.35|5225.91|5187.91|10
1607831760000|2020-12-13 03:56:00|5225.94|5187.94|5225.81|5187.81|5225.97|5187.97|5225.81|5187.81|9
1607831770000|2020-12-13 03:56:10|5225.83|5187.83|5225.72|5187.72|5225.89|5187.89|5225.71|5187.71|10
1607831780000|2020-12-13 03:56:20|5225.69|5187.69|5226.32|5188.32|5226.32|5188.32|5225.67|5187.67|10
1607831790000|2020-12-13 03:56:30|5226.36|5188.36|5227.12|5189.12|5227.16|5189.16|5226.36|5188.36|10
1607831800000|2020-12-13 03:56:40|5227.06|5189.06|5227.55|5189.55|5227.55|5189.55|5227.06|5189.06|8
1607831810000|2020-12-13 03:56:50|5227.62|5189.62|5228.26|5190.26|5228.5|5190.5|5227.62|5189.62|10
1607831820000|2020-12-13 03:57:00|5228.29|5190.29|5228.89|5190.89|5228.89|5190.89|5228.29|5190.29|10
1607831830000|2020-12-13 03:57:10|5228.78|5190.78|5229.19|5191.19|5229.2|5191.2|5228.76|5190.76|10
1607831840000|2020-12-13 03:57:20|5229.27|5191.27|5229.58|5191.58|5229.58|5191.58|5229.2|5191.2|10
1607831850000|2020-12-13 03:57:30|5229.47|5191.47|5229.38|5191.38|5229.47|5191.47|5229.31|5191.31|10
1607831860000|2020-12-13 03:57:40|5229.53|5191.53|5229.79|5191.79|5229.79|5191.79|5229.53|5191.53|10
1607831870000|2020-12-13 03:57:50|5229.6|5191.6|5229.67|5191.67|5229.72|5191.72|5229.59|5191.59|7
1607831880000|2020-12-13 03:58:00|5229.62|5191.62|5229.8|5191.8|5229.96|5191.96|5229.62|5191.62|7
1607831890000|2020-12-13 03:58:10|5229.6|5191.6|5228.83|5190.83|5229.6|5191.6|5228.83|5190.83|9
1607831900000|2020-12-13 03:58:20|5228.9|5190.9|5228.24|5190.24|5228.9|5190.9|5227.91|5189.91|8
1607831910000|2020-12-13 03:58:30|5228.16|5190.16|5228.12|5190.12|5228.18|5190.18|5228.12|5190.12|7
1607831920000|2020-12-13 03:58:40|5228.09|5190.09|5227.87|5189.87|5228.09|5190.09|5227.82|5189.82|10
1607831930000|2020-12-13 03:58:50|5227.89|5189.89|5227.52|5189.52|5228.01|5190.01|5227.52|5189.52|9
1607831940000|2020-12-13 03:59:00|5227.54|5189.54|5228.55|5190.55|5228.55|5190.55|5227.52|5189.52|9
1607831950000|2020-12-13 03:59:10|5228.65|5190.65|5229.02|5191.02|5229.12|5191.12|5228.65|5190.65|8
1607831960000|2020-12-13 03:59:20|5229.05|5191.05|5228.97|5190.97|5229.09|5191.09|5228.65|5190.65|10
1607831970000|2020-12-13 03:59:30|5228.74|5190.74|5228.13|5190.13|5228.74|5190.74|5228.13|5190.13|10
1607831980000|2020-12-13 03:59:40|5228.09|5190.09|5227.05|5189.05|5228.09|5190.09|5227.05|5189.05|8
1607831990000|2020-12-13 03:59:50|5227.33|5189.33|5227.42|5189.42|5227.42|5189.42|5226.97|5188.97|9
1607832000000|2020-12-13 04:00:00|5227.4|5189.4|5228.33|5190.33|5228.51|5190.51|5227.4|5189.4|9
1607832010000|2020-12-13 04:00:10|5228.65|5190.65|5231.23|5193.23|5231.23|5193.23|5228.59|5190.59|8
1607832020000|2020-12-13 04:00:20|5231.43|5193.43|5232.71|5194.71|5232.71|5194.71|5231.43|5193.43|10
1607832030000|2020-12-13 04:00:30|5232.64|5194.64|5232.91|5194.91|5233.26|5195.26|5232.64|5194.64|8
1607832040000|2020-12-13 04:00:40|5232.59|5194.59|5233.04|5195.04|5233.1|5195.1|5232.54|5194.54|10
1607832050000|2020-12-13 04:00:50|5232.95|5194.95|5233.51|5195.51|5233.57|5195.57|5232.95|5194.95|10
1607832060000|2020-12-13 04:01:00|5233.69|5195.69|5234.5|5196.5|5234.5|5196.5|5233.69|5195.69|10
1607832070000|2020-12-13 04:01:10|5235.2|5197.2|5237.79|5199.79|5237.79|5199.79|5235.2|5197.2|9
1607832080000|2020-12-13 04:01:20|5238.12|5200.12|5238.21|5200.21|5238.31|5200.31|5237.87|5199.87|10
1607832090000|2020-12-13 04:01:30|5237.93|5199.93|5236.69|5198.69|5237.97|5199.97|5236.69|5198.69|10
1607832100000|2020-12-13 04:01:40|5236.6|5198.6|5235.82|5197.82|5236.6|5198.6|5235.66|5197.66|8
1607832110000|2020-12-13 04:01:50|5235.75|5197.75|5235.96|5197.96|5236.01|5198.01|5235.75|5197.75|10
1607832120000|2020-12-13 04:02:00|5236.44|5198.44|5236.92|5198.92|5236.92|5198.92|5236.17|5198.17|10
1607832130000|2020-12-13 04:02:10|5236.9|5198.9|5236.99|5198.99|5237.23|5199.23|5236.81|5198.81|9
1607832140000|2020-12-13 04:02:20|5237.38|5199.38|5237.58|5199.58|5237.58|5199.58|5237.33|5199.33|10
1607832150000|2020-12-13 04:02:30|5237.89|5199.89|5237.8|5199.8|5238.01|5200.01|5237.79|5199.79|9
1607832160000|2020-12-13 04:02:40|5237.88|5199.88|5238.26|5200.26|5238.26|5200.26|5237.88|5199.88|10
1607832170000|2020-12-13 04:02:50|5238.29|5200.29|5238.7|5200.7|5238.71|5200.71|5238.23|5200.23|10
1607832180000|2020-12-13 04:03:00|5238.55|5200.55|5239.1|5201.1|5239.1|5201.1|5238.55|5200.55|10
1607832190000|2020-12-13 04:03:10|5239.15|5201.15|5239.13|5201.13|5239.49|5201.49|5239.06|5201.06|10
1607832200000|2020-12-13 04:03:20|5239|5201|5238.95|5200.95|5239.08|5201.08|5238.42|5200.42|10
1607832210000|2020-12-13 04:03:30|5238.88|5200.88|5238.74|5200.74|5239|5201|5238.63|5200.63|10
1607832220000|2020-12-13 04:03:40|5238.89|5200.89|5238.52|5200.52|5238.98|5200.98|5238.52|5200.52|9
1607832230000|2020-12-13 04:03:50|5238.37|5200.37|5238.09|5200.09|5238.37|5200.37|5238.02|5200.02|10
1607832240000|2020-12-13 04:04:00|5238.13|5200.13|5238.44|5200.44|5238.44|5200.44|5237.79|5199.79|10
1607832250000|2020-12-13 04:04:10|5238.67|5200.67|5239.1|5201.1|5239.1|5201.1|5238.66|5200.66|8
1607832260000|2020-12-13 04:04:20|5239.02|5201.02|5239.13|5201.13|5239.15|5201.15|5238.81|5200.81|10
1607832270000|2020-12-13 04:04:30|5239.15|5201.15|5238.34|5200.34|5239.15|5201.15|5238.34|5200.34|10
1607832280000|2020-12-13 04:04:40|5238.29|5200.29|5238.02|5200.02|5238.47|5200.47|5238.02|5200.02|10
1607832290000|2020-12-13 04:04:50|5237.9|5199.9|5237.84|5199.84|5238.02|5200.02|5237.84|5199.84|9
1607832300000|2020-12-13 04:05:00|5237.81|5199.81|5238.06|5200.06|5238.13|5200.13|5237.79|5199.79|8
1607832310000|2020-12-13 04:05:10|5238.07|5200.07|5237.68|5199.68|5238.13|5200.13|5237.68|5199.68|10
1607832320000|2020-12-13 04:05:20|5237.63|5199.63|5237.61|5199.61|5237.72|5199.72|5237.43|5199.43|10
1607832330000|2020-12-13 04:05:30|5237.65|5199.65|5237.33|5199.33|5237.69|5199.69|5237.33|5199.33|9
1607832340000|2020-12-13 04:05:40|5237.19|5199.19|5236.34|5198.34|5237.41|5199.41|5236.34|5198.34|10
1607832350000|2020-12-13 04:05:50|5236.41|5198.41|5236.86|5198.86|5236.86|5198.86|5236.41|5198.41|10
1607832360000|2020-12-13 04:06:00|5236.75|5198.75|5236.87|5198.87|5236.95|5198.95|5236.72|5198.72|9
1607832370000|2020-12-13 04:06:10|5236.84|5198.84|5237.09|5199.09|5237.14|5199.14|5236.84|5198.84|10
1607832380000|2020-12-13 04:06:20|5236.95|5198.95|5236.48|5198.48|5237.3|5199.3|5236.48|5198.48|10
1607832390000|2020-12-13 04:06:30|5236.53|5198.53|5236.34|5198.34|5236.58|5198.58|5236.22|5198.22|10
1607832400000|2020-12-13 04:06:40|5236.21|5198.21|5234.79|5196.79|5236.29|5198.29|5234.79|5196.79|9
1607832410000|2020-12-13 04:06:50|5234.66|5196.66|5233.57|5195.57|5234.66|5196.66|5233.57|5195.57|10
1607832420000|2020-12-13 04:07:00|5233.66|5195.66|5233.83|5195.83|5233.83|5195.83|5233.58|5195.58|10
1607832430000|2020-12-13 04:07:10|5233.79|5195.79|5234.19|5196.19|5234.2|5196.2|5233.65|5195.65|9
1607832440000|2020-12-13 04:07:20|5234.16|5196.16|5234.19|5196.19|5234.43|5196.43|5234.16|5196.16|10
1607832450000|2020-12-13 04:07:30|5234.24|5196.24|5234.22|5196.22|5234.38|5196.38|5234.21|5196.21|7
1607832460000|2020-12-13 04:07:40|5234.35|5196.35|5234.51|5196.51|5234.61|5196.61|5234.31|5196.31|9
1607832470000|2020-12-13 04:07:50|5234.47|5196.47|5234.35|5196.35|5234.57|5196.57|5234.35|5196.35|9
1607832480000|2020-12-13 04:08:00|5234.16|5196.16|5234.22|5196.22|5234.22|5196.22|5234.14|5196.14|10
1607832490000|2020-12-13 04:08:10|5234.24|5196.24|5233.82|5195.82|5234.25|5196.25|5233.82|5195.82|9
1607832500000|2020-12-13 04:08:20|5233.85|5195.85|5233.95|5195.95|5233.96|5195.96|5233.77|5195.77|9
1607832510000|2020-12-13 04:08:30|5233.87|5195.87|5234.51|5196.51|5234.51|5196.51|5233.87|5195.87|8
1607832520000|2020-12-13 04:08:40|5234.55|5196.55|5234.87|5196.87|5234.87|5196.87|5234.44|5196.44|8
1607832530000|2020-12-13 04:08:50|5234.96|5196.96|5235.52|5197.52|5235.52|5197.52|5234.96|5196.96|9
1607832540000|2020-12-13 04:09:00|5235.5|5197.5|5235.88|5197.88|5235.89|5197.89|5235.5|5197.5|9
1607832550000|2020-12-13 04:09:10|5235.9|5197.9|5236.16|5198.16|5236.17|5198.17|5235.9|5197.9|9
1607832560000|2020-12-13 04:09:20|5236.26|5198.26|5236.51|5198.51|5236.58|5198.58|5236.22|5198.22|10
1607832570000|2020-12-13 04:09:30|5236.78|5198.78|5236.16|5198.16|5236.85|5198.85|5236.16|5198.16|8
1607832580000|2020-12-13 04:09:40|5236.14|5198.14|5236.13|5198.13|5236.21|5198.21|5235.92|5197.92|10
1607832590000|2020-12-13 04:09:50|5236.05|5198.05|5236.37|5198.37|5236.54|5198.54|5236.05|5198.05|10
1607832600000|2020-12-13 04:10:00|5236.43|5198.43|5235.38|5197.38|5236.43|5198.43|5235.38|5197.38|9
1607832610000|2020-12-13 04:10:10|5235.26|5197.26|5234.53|5196.53|5235.26|5197.26|5234.53|5196.53|10
1607832620000|2020-12-13 04:10:20|5234.55|5196.55|5233.74|5195.74|5234.55|5196.55|5233.74|5195.74|10
1607832630000|2020-12-13 04:10:30|5233.44|5195.44|5233.17|5195.17|5233.46|5195.46|5233.17|5195.17|10
1607832640000|2020-12-13 04:10:40|5233.12|5195.12|5232.76|5194.76|5233.17|5195.17|5232.76|5194.76|10
1607832650000|2020-12-13 04:10:50|5232.79|5194.79|5232.86|5194.86|5233.11|5195.11|5232.79|5194.79|9
1607832660000|2020-12-13 04:11:00|5232.76|5194.76|5232.81|5194.81|5232.89|5194.89|5232.74|5194.74|8
1607832670000|2020-12-13 04:11:10|5232.76|5194.76|5232.83|5194.83|5233.04|5195.04|5232.76|5194.76|9
1607832680000|2020-12-13 04:11:20|5232.81|5194.81|5232.46|5194.46|5232.82|5194.82|5232.45|5194.45|9
1607832690000|2020-12-13 04:11:30|5232.48|5194.48|5232.55|5194.55|5232.55|5194.55|5232.48|5194.48|7
1607832700000|2020-12-13 04:11:40|5232.54|5194.54|5232.28|5194.28|5232.54|5194.54|5232.28|5194.28|6
1607832710000|2020-12-13 04:11:50|5232.35|5194.35|5232.36|5194.36|5232.41|5194.41|5232.29|5194.29|8
1607832720000|2020-12-13 04:12:00|5232.22|5194.22|5230.84|5192.84|5232.22|5194.22|5230.84|5192.84|9
1607832730000|2020-12-13 04:12:10|5230.66|5192.66|5229.34|5191.34|5230.66|5192.66|5229.34|5191.34|10
1607832740000|2020-12-13 04:12:20|5229.35|5191.35|5228.8|5190.8|5229.37|5191.37|5228.8|5190.8|8
1607832750000|2020-12-13 04:12:30|5228.38|5190.38|5227.61|5189.61|5228.38|5190.38|5227.55|5189.55|10
1607832760000|2020-12-13 04:12:40|5227.57|5189.57|5226.42|5188.42|5227.57|5189.57|5226.42|5188.42|10
1607832770000|2020-12-13 04:12:50|5226.26|5188.26|5224.61|5186.61|5226.26|5188.26|5224.61|5186.61|10
1607832780000|2020-12-13 04:13:00|5224.68|5186.68|5223.55|5185.55|5224.74|5186.74|5223.33|5185.33|9
1607832790000|2020-12-13 04:13:10|5223.4|5185.4|5223.27|5185.27|5223.4|5185.4|5222.89|5184.89|10
1607832800000|2020-12-13 04:13:20|5223.26|5185.26|5223.25|5185.25|5223.28|5185.28|5223.16|5185.16|10
1607832810000|2020-12-13 04:13:30|5223.16|5185.16|5223.21|5185.21|5223.34|5185.34|5223.08|5185.08|10
1607832820000|2020-12-13 04:13:40|5223.23|5185.23|5222.86|5184.86|5223.23|5185.23|5222.7|5184.7|7
1607832830000|2020-12-13 04:13:50|5222.83|5184.83|5223.53|5185.53|5223.53|5185.53|5222.83|5184.83|10
1607832840000|2020-12-13 04:14:00|5223.57|5185.57|5223.35|5185.35|5223.65|5185.65|5223.35|5185.35|10
1607832850000|2020-12-13 04:14:10|5223.25|5185.25|5223|5185|5223.28|5185.28|5222.77|5184.77|10
1607832860000|2020-12-13 04:14:20|5222.98|5184.98|5223.16|5185.16|5223.23|5185.23|5222.93|5184.93|7
1607832870000|2020-12-13 04:14:30|5223.17|5185.17|5222.99|5184.99|5223.33|5185.33|5222.99|5184.99|10
1607832880000|2020-12-13 04:14:40|5222.98|5184.98|5223|5185|5223.04|5185.04|5222.87|5184.87|10
1607832890000|2020-12-13 04:14:50|5223.05|5185.05|5223.32|5185.32|5223.4|5185.4|5223.03|5185.03|9
1607832900000|2020-12-13 04:15:00|5223.34|5185.34|5223.49|5185.49|5223.53|5185.53|5223.28|5185.28|9
1607832910000|2020-12-13 04:15:10|5223.5|5185.5|5222.71|5184.71|5223.5|5185.5|5222.64|5184.64|10
1607832920000|2020-12-13 04:15:20|5222.67|5184.67|5222.58|5184.58|5222.75|5184.75|5222.58|5184.58|10
1607832930000|2020-12-13 04:15:30|5222.56|5184.56|5222.48|5184.48|5222.75|5184.75|5222.37|5184.37|10
1607832940000|2020-12-13 04:15:40|5222.41|5184.41|5222.17|5184.17|5222.43|5184.43|5222.11|5184.11|10
1607832950000|2020-12-13 04:15:50|5222.11|5184.11|5222.21|5184.21|5222.21|5184.21|5221.7|5183.7|10
1607832960000|2020-12-13 04:16:00|5222.15|5184.15|5221.05|5183.05|5222.26|5184.26|5221.05|5183.05|9
1607832970000|2020-12-13 04:16:10|5220.98|5182.98|5221.24|5183.24|5221.44|5183.44|5220.98|5182.98|9
1607832980000|2020-12-13 04:16:20|5221.76|5183.76|5222.77|5184.77|5222.82|5184.82|5221.76|5183.76|10
1607832990000|2020-12-13 04:16:30|5222.84|5184.84|5223.37|5185.37|5223.39|5185.39|5222.84|5184.84|10
1607833000000|2020-12-13 04:16:40|5223.38|5185.38|5223.39|5185.39|5223.45|5185.45|5223.22|5185.22|10
1607833010000|2020-12-13 04:16:50|5223.33|5185.33|5223.47|5185.47|5223.47|5185.47|5223.21|5185.21|8
1607833020000|2020-12-13 04:17:00|5223.33|5185.33|5223.63|5185.63|5223.74|5185.74|5223.33|5185.33|10
1607833030000|2020-12-13 04:17:10|5223.67|5185.67|5223.65|5185.65|5223.73|5185.73|5223.52|5185.52|9
1607833040000|2020-12-13 04:17:20|5223.71|5185.71|5223.08|5185.08|5223.73|5185.73|5223.08|5185.08|9
1607833050000|2020-12-13 04:17:30|5223.14|5185.14|5222.71|5184.71|5223.14|5185.14|5222.62|5184.62|10
1607833060000|2020-12-13 04:17:40|5222.99|5184.99|5224.01|5186.01|5224.01|5186.01|5222.97|5184.97|10
1607833070000|2020-12-13 04:17:50|5224.06|5186.06|5225.91|5187.91|5225.91|5187.91|5224.03|5186.03|10
1607833080000|2020-12-13 04:18:00|5226.14|5188.14|5227|5189|5227|5189|5226.14|5188.14|10
1607833090000|2020-12-13 04:18:10|5227.03|5189.03|5227.9|5189.9|5227.91|5189.91|5226.94|5188.94|10
1607833100000|2020-12-13 04:18:20|5227.96|5189.96|5228.27|5190.27|5228.27|5190.27|5227.89|5189.89|9
1607833110000|2020-12-13 04:18:30|5228.26|5190.26|5229.82|5191.82|5229.82|5191.82|5228.26|5190.26|10
1607833120000|2020-12-13 04:18:40|5230.02|5192.02|5232.75|5194.75|5232.75|5194.75|5230.02|5192.02|9
1607833130000|2020-12-13 04:18:50|5232.8|5194.8|5233.86|5195.86|5233.86|5195.86|5232.72|5194.72|10
1607833140000|2020-12-13 04:19:00|5233.85|5195.85|5235.83|5197.83|5235.83|5197.83|5233.85|5195.85|10
1607833150000|2020-12-13 04:19:10|5235.88|5197.88|5237.33|5199.33|5237.33|5199.33|5235.87|5197.87|9
1607833160000|2020-12-13 04:19:20|5237.41|5199.41|5239.56|5201.56|5239.56|5201.56|5237.41|5199.41|9
1607833170000|2020-12-13 04:19:30|5240.13|5202.13|5240.97|5202.97|5241.04|5203.04|5240.13|5202.13|10
1607833180000|2020-12-13 04:19:40|5241.14|5203.14|5241.03|5203.03|5241.42|5203.42|5240.94|5202.94|10
1607833190000|2020-12-13 04:19:50|5240.59|5202.59|5239.5|5201.5|5240.61|5202.61|5239.4|5201.4|10
1607833200000|2020-12-13 04:20:00|5239.41|5201.41|5239.31|5201.31|5239.42|5201.42|5239.3|5201.3|7
1607833210000|2020-12-13 04:20:10|5239.22|5201.22|5239.46|5201.46|5239.46|5201.46|5239.06|5201.06|10
1607833220000|2020-12-13 04:20:20|5239.4|5201.4|5239.29|5201.29|5239.59|5201.59|5239.29|5201.29|10
1607833230000|2020-12-13 04:20:30|5239.35|5201.35|5240.15|5202.15|5240.15|5202.15|5239.35|5201.35|9
1607833240000|2020-12-13 04:20:40|5240.31|5202.31|5240.55|5202.55|5240.96|5202.96|5240.31|5202.31|10
1607833250000|2020-12-13 04:20:50|5240.59|5202.59|5240.76|5202.76|5240.94|5202.94|5240.56|5202.56|9
1607833260000|2020-12-13 04:21:00|5240.75|5202.75|5240.45|5202.45|5240.89|5202.89|5240.41|5202.41|9
1607833270000|2020-12-13 04:21:10|5240.31|5202.31|5239.8|5201.8|5240.31|5202.31|5239.46|5201.46|10
1607833280000|2020-12-13 04:21:20|5239.75|5201.75|5239.99|5201.99|5239.99|5201.99|5239.5|5201.5|9
1607833290000|2020-12-13 04:21:30|5240.11|5202.11|5239.84|5201.84|5240.31|5202.31|5239.84|5201.84|9
1607833300000|2020-12-13 04:21:40|5239.83|5201.83|5239.87|5201.87|5240.05|5202.05|5239.82|5201.82|10
1607833310000|2020-12-13 04:21:50|5239.93|5201.93|5239.11|5201.11|5239.98|5201.98|5239.1|5201.1|10
1607833320000|2020-12-13 04:22:00|5239.06|5201.06|5239.44|5201.44|5239.44|5201.44|5238.95|5200.95|9
1607833330000|2020-12-13 04:22:10|5239.56|5201.56|5240.15|5202.15|5240.15|5202.15|5239.52|5201.52|9
1607833340000|2020-12-13 04:22:20|5240.14|5202.14|5240.75|5202.75|5240.75|5202.75|5240.1|5202.1|10
1607833350000|2020-12-13 04:22:30|5240.99|5202.99|5240.73|5202.73|5241.01|5203.01|5240.65|5202.65|10
1607833360000|2020-12-13 04:22:40|5240.8|5202.8|5241.54|5203.54|5241.54|5203.54|5240.8|5202.8|10
1607833370000|2020-12-13 04:22:50|5241.29|5203.29|5241.64|5203.64|5241.71|5203.71|5241.29|5203.29|10
1607833380000|2020-12-13 04:23:00|5241.61|5203.61|5241.93|5203.93|5242|5204|5241.61|5203.61|10
1607833390000|2020-12-13 04:23:10|5241.98|5203.98|5241.97|5203.97|5242.08|5204.08|5241.92|5203.92|10
1607833400000|2020-12-13 04:23:20|5241.83|5203.83|5241.77|5203.77|5241.88|5203.88|5241.61|5203.61|10
1607833410000|2020-12-13 04:23:30|5241.61|5203.61|5241.41|5203.41|5241.61|5203.61|5241.34|5203.34|8
1607833420000|2020-12-13 04:23:40|5241.35|5203.35|5241.79|5203.79|5241.79|5203.79|5241.35|5203.35|10
1607833430000|2020-12-13 04:23:50|5241.8|5203.8|5242.91|5204.91|5242.91|5204.91|5241.8|5203.8|9
1607833440000|2020-12-13 04:24:00|5242.84|5204.84|5244.18|5206.18|5244.18|5206.18|5242.84|5204.84|10
1607833450000|2020-12-13 04:24:10|5244.55|5206.55|5245.65|5207.65|5245.65|5207.65|5244.55|5206.55|10
1607833460000|2020-12-13 04:24:20|5245.37|5207.37|5245.54|5207.54|5245.84|5207.84|5245.37|5207.37|10
1607833470000|2020-12-13 04:24:30|5245.59|5207.59|5245.76|5207.76|5245.76|5207.76|5245.4|5207.4|10
1607833480000|2020-12-13 04:24:40|5245.79|5207.79|5246.1|5208.1|5246.1|5208.1|5245.45|5207.45|10
1607833490000|2020-12-13 04:24:50|5246.22|5208.22|5245.98|5207.98|5246.26|5208.26|5245.98|5207.98|9
1607833500000|2020-12-13 04:25:00|5246.03|5208.03|5246.23|5208.23|5246.23|5208.23|5245.85|5207.85|10
1607833510000|2020-12-13 04:25:10|5246.21|5208.21|5246.45|5208.45|5246.57|5208.57|5246.21|5208.21|9
1607833520000|2020-12-13 04:25:20|5246.29|5208.29|5246.55|5208.55|5246.55|5208.55|5246.24|5208.24|9
1607833530000|2020-12-13 04:25:30|5246.41|5208.41|5246.72|5208.72|5246.72|5208.72|5246.41|5208.41|10
1607833540000|2020-12-13 04:25:40|5246.54|5208.54|5245.62|5207.62|5246.63|5208.63|5245.62|5207.62|9
1607833550000|2020-12-13 04:25:50|5245.51|5207.51|5245.42|5207.42|5245.51|5207.51|5245.29|5207.29|9
1607833560000|2020-12-13 04:26:00|5245.45|5207.45|5244.95|5206.95|5245.45|5207.45|5244.84|5206.84|9
1607833570000|2020-12-13 04:26:10|5244.9|5206.9|5244.82|5206.82|5244.9|5206.9|5244.75|5206.75|10
1607833580000|2020-12-13 04:26:20|5244.77|5206.77|5244.95|5206.95|5245.07|5207.07|5244.66|5206.66|10
1607833590000|2020-12-13 04:26:30|5244.89|5206.89|5244.09|5206.09|5244.89|5206.89|5244.09|5206.09|9
1607833600000|2020-12-13 04:26:40|5243.95|5205.95|5243.41|5205.41|5243.95|5205.95|5243.32|5205.32|9
1607833610000|2020-12-13 04:26:50|5243.4|5205.4|5243.8|5205.8|5243.8|5205.8|5243.4|5205.4|10
1607833620000|2020-12-13 04:27:00|5243.68|5205.68|5243.55|5205.55|5243.92|5205.92|5243.55|5205.55|10
1607833630000|2020-12-13 04:27:10|5243.57|5205.57|5242.83|5204.83|5243.57|5205.57|5242.83|5204.83|9
1607833640000|2020-12-13 04:27:20|5242.82|5204.82|5243.01|5205.01|5243.08|5205.08|5242.82|5204.82|10
1607833650000|2020-12-13 04:27:30|5242.98|5204.98|5243.02|5205.02|5243.05|5205.05|5242.89|5204.89|10
1607833660000|2020-12-13 04:27:40|5242.82|5204.82|5242.64|5204.64|5242.82|5204.82|5242.64|5204.64|10
1607833670000|2020-12-13 04:27:50|5242.62|5204.62|5242.82|5204.82|5242.85|5204.85|5242.62|5204.62|10
1607833680000|2020-12-13 04:28:00|5242.85|5204.85|5244.53|5206.53|5244.53|5206.53|5242.83|5204.83|10
1607833690000|2020-12-13 04:28:10|5244.3|5206.3|5245.04|5207.04|5245.04|5207.04|5244.3|5206.3|10
1607833700000|2020-12-13 04:28:20|5245.08|5207.08|5245.22|5207.22|5245.22|5207.22|5245.06|5207.06|8
1607833710000|2020-12-13 04:28:30|5245.26|5207.26|5245.54|5207.54|5245.62|5207.62|5245.14|5207.14|9
1607833720000|2020-12-13 04:28:40|5245.53|5207.53|5245.33|5207.33|5245.53|5207.53|5245.22|5207.22|10
1607833730000|2020-12-13 04:28:50|5245.41|5207.41|5245.28|5207.28|5245.44|5207.44|5245.27|5207.27|7
1607833740000|2020-12-13 04:29:00|5245.34|5207.34|5245.45|5207.45|5245.73|5207.73|5245.34|5207.34|10
1607833750000|2020-12-13 04:29:10|5245.41|5207.41|5245.16|5207.16|5245.53|5207.53|5245.16|5207.16|9
1607833760000|2020-12-13 04:29:20|5245.38|5207.38|5244.73|5206.73|5245.4|5207.4|5244.73|5206.73|8
1607833770000|2020-12-13 04:29:30|5244.61|5206.61|5244.24|5206.24|5244.61|5206.61|5244.24|5206.24|9
1607833780000|2020-12-13 04:29:40|5244.25|5206.25|5244.62|5206.62|5244.62|5206.62|5244.16|5206.16|10
1607833790000|2020-12-13 04:29:50|5244.64|5206.64|5244.59|5206.59|5244.64|5206.64|5244.52|5206.52|8
1607833800000|2020-12-13 04:30:00|5244.6|5206.6|5244.41|5206.41|5244.6|5206.6|5244.3|5206.3|10
1607833810000|2020-12-13 04:30:10|5244.36|5206.36|5244.43|5206.43|5244.43|5206.43|5244.26|5206.26|8
1607833820000|2020-12-13 04:30:20|5244.41|5206.41|5244.34|5206.34|5244.43|5206.43|5244.29|5206.29|9
1607833830000|2020-12-13 04:30:30|5244.33|5206.33|5243.85|5205.85|5244.36|5206.36|5243.85|5205.85|10
1607833840000|2020-12-13 04:30:40|5243.65|5205.65|5242.74|5204.74|5243.65|5205.65|5242.74|5204.74|9
1607833850000|2020-12-13 04:30:50|5242.47|5204.47|5242.07|5204.07|5242.47|5204.47|5242.03|5204.03|9
1607833860000|2020-12-13 04:31:00|5242.14|5204.14|5242.13|5204.13|5242.14|5204.14|5242|5204|9
1607833870000|2020-12-13 04:31:10|5242.08|5204.08|5241.31|5203.31|5242.14|5204.14|5241.31|5203.31|10
1607833880000|2020-12-13 04:31:20|5241.41|5203.41|5240.96|5202.96|5241.41|5203.41|5240.96|5202.96|10
1607833890000|2020-12-13 04:31:30|5241.19|5203.19|5241.16|5203.16|5241.35|5203.35|5241.13|5203.13|8
1607833900000|2020-12-13 04:31:40|5241.09|5203.09|5240.73|5202.73|5241.13|5203.13|5240.52|5202.52|9
1607833910000|2020-12-13 04:31:50|5240.91|5202.91|5241.81|5203.81|5241.81|5203.81|5240.91|5202.91|9
1607833920000|2020-12-13 04:32:00|5242.03|5204.03|5242.73|5204.73|5242.73|5204.73|5242.03|5204.03|10
1607833930000|2020-12-13 04:32:10|5242.82|5204.82|5244.58|5206.58|5244.58|5206.58|5242.82|5204.82|10
1607833940000|2020-12-13 04:32:20|5244.65|5206.65|5245.92|5207.92|5245.92|5207.92|5244.65|5206.65|10
1607833950000|2020-12-13 04:32:30|5245.89|5207.89|5248.04|5210.04|5248.04|5210.04|5245.89|5207.89|10
1607833960000|2020-12-13 04:32:40|5248.01|5210.01|5249.56|5211.56|5249.57|5211.57|5248.01|5210.01|10
1607833970000|2020-12-13 04:32:50|5249.69|5211.69|5249.71|5211.71|5249.85|5211.85|5249.48|5211.48|9
1607833980000|2020-12-13 04:33:00|5249.77|5211.77|5251.25|5213.25|5251.25|5213.25|5249.69|5211.69|9
1607833990000|2020-12-13 04:33:10|5251.32|5213.32|5252.08|5214.08|5252.08|5214.08|5251.32|5213.32|8
1607834000000|2020-12-13 04:33:20|5252.13|5214.13|5252.94|5214.94|5253.45|5215.45|5252.13|5214.13|10
1607834010000|2020-12-13 04:33:30|5253.19|5215.19|5253.94|5215.94|5254.25|5216.25|5253.19|5215.19|10
1607834020000|2020-12-13 04:33:40|5253.9|5215.9|5253.37|5215.37|5253.94|5215.94|5253.37|5215.37|10
1607834030000|2020-12-13 04:33:50|5253.39|5215.39|5252.8|5214.8|5253.44|5215.44|5252.8|5214.8|10
1607834040000|2020-12-13 04:34:00|5252.64|5214.64|5253.16|5215.16|5253.21|5215.21|5252.42|5214.42|9
1607834050000|2020-12-13 04:34:10|5253.26|5215.26|5253.76|5215.76|5253.76|5215.76|5253.26|5215.26|9
1607834060000|2020-12-13 04:34:20|5253.75|5215.75|5254.43|5216.43|5254.43|5216.43|5253.75|5215.75|9
1607834070000|2020-12-13 04:34:30|5254.49|5216.49|5254.35|5216.35|5254.49|5216.49|5254.26|5216.26|8
1607834080000|2020-12-13 04:34:40|5254.46|5216.46|5255.55|5217.55|5255.55|5217.55|5254.46|5216.46|9
1607834090000|2020-12-13 04:34:50|5255.78|5217.78|5256.37|5218.37|5256.37|5218.37|5255.78|5217.78|9
1607834100000|2020-12-13 04:35:00|5256.35|5218.35|5255.36|5217.36|5256.46|5218.46|5255.35|5217.35|9
1607834110000|2020-12-13 04:35:10|5255.2|5217.2|5254.47|5216.47|5255.22|5217.22|5254.47|5216.47|9
1607834120000|2020-12-13 04:35:20|5254.13|5216.13|5254.55|5216.55|5254.55|5216.55|5254.13|5216.13|10
1607834130000|2020-12-13 04:35:30|5254.78|5216.78|5255.9|5217.9|5255.9|5217.9|5254.69|5216.69|10
1607834140000|2020-12-13 04:35:40|5255.98|5217.98|5256.45|5218.45|5256.45|5218.45|5255.91|5217.91|8
1607834150000|2020-12-13 04:35:50|5256.54|5218.54|5257.34|5219.34|5257.34|5219.34|5256.54|5218.54|10
1607834160000|2020-12-13 04:36:00|5257.31|5219.31|5258.01|5220.01|5258.01|5220.01|5257.24|5219.24|10
1607834170000|2020-12-13 04:36:10|5258.06|5220.06|5260|5222|5260|5222|5258.06|5220.06|10
1607834180000|2020-12-13 04:36:20|5260.08|5222.08|5261.18|5223.18|5261.18|5223.18|5260.08|5222.08|10
1607834190000|2020-12-13 04:36:30|5261.19|5223.19|5261.52|5223.52|5261.73|5223.73|5261.19|5223.19|10
1607834200000|2020-12-13 04:36:40|5261.54|5223.54|5261.14|5223.14|5261.71|5223.71|5261.1|5223.1|10
1607834210000|2020-12-13 04:36:50|5261.06|5223.06|5259.52|5221.52|5261.06|5223.06|5259.52|5221.52|10
1607834220000|2020-12-13 04:37:00|5259.59|5221.59|5260.86|5222.86|5260.86|5222.86|5259.55|5221.55|10
1607834230000|2020-12-13 04:37:10|5261.1|5223.1|5261.76|5223.76|5261.76|5223.76|5261.1|5223.1|9
1607834240000|2020-12-13 04:37:20|5261.59|5223.59|5261.94|5223.94|5261.97|5223.97|5261.59|5223.59|7
1607834250000|2020-12-13 04:37:30|5261.85|5223.85|5261.75|5223.75|5262.11|5224.11|5261.74|5223.74|10
1607834260000|2020-12-13 04:37:40|5261.88|5223.88|5261.72|5223.72|5262|5224|5261.72|5223.72|10
1607834270000|2020-12-13 04:37:50|5261.58|5223.58|5260.38|5222.38|5261.58|5223.58|5260.37|5222.37|10
1607834280000|2020-12-13 04:38:00|5260.29|5222.29|5259.13|5221.13|5260.29|5222.29|5259.13|5221.13|9
1607834290000|2020-12-13 04:38:10|5259.03|5221.03|5258.99|5220.99|5259.16|5221.16|5258.99|5220.99|9
1607834300000|2020-12-13 04:38:20|5258.88|5220.88|5258.8|5220.8|5258.98|5220.98|5258.68|5220.68|9
1607834310000|2020-12-13 04:38:30|5258.78|5220.78|5258.34|5220.34|5258.83|5220.83|5258.28|5220.28|8
1607834320000|2020-12-13 04:38:40|5258.38|5220.38|5257.88|5219.88|5258.38|5220.38|5257.81|5219.81|9
1607834330000|2020-12-13 04:38:50|5257.67|5219.67|5256.9|5218.9|5257.75|5219.75|5256.89|5218.89|10
1607834340000|2020-12-13 04:39:00|5256.86|5218.86|5257.16|5219.16|5257.16|5219.16|5256.85|5218.85|7
1607834350000|2020-12-13 04:39:10|5257.2|5219.2|5258.16|5220.16|5258.16|5220.16|5257.2|5219.2|10
1607834360000|2020-12-13 04:39:20|5258.19|5220.19|5258.65|5220.65|5258.65|5220.65|5258.15|5220.15|9
1607834370000|2020-12-13 04:39:30|5258.7|5220.7|5258.11|5220.11|5258.72|5220.72|5258|5220|10
1607834380000|2020-12-13 04:39:40|5258.02|5220.02|5256.46|5218.46|5258.02|5220.02|5256.46|5218.46|9
1607834390000|2020-12-13 04:39:50|5256.23|5218.23|5254.84|5216.84|5256.23|5218.23|5254.84|5216.84|10
1607834400000|2020-12-13 04:40:00|5254.68|5216.68|5254.47|5216.47|5254.68|5216.68|5254.44|5216.44|9
1607834410000|2020-12-13 04:40:10|5254.54|5216.54|5254.58|5216.58|5254.69|5216.69|5254.54|5216.54|10
1607834420000|2020-12-13 04:40:20|5254.53|5216.53|5254.09|5216.09|5254.55|5216.55|5254.09|5216.09|9
1607834430000|2020-12-13 04:40:30|5253.94|5215.94|5253.63|5215.63|5253.94|5215.94|5253.57|5215.57|9
1607834440000|2020-12-13 04:40:40|5253.6|5215.6|5253.24|5215.24|5253.6|5215.6|5253.24|5215.24|10
1607834450000|2020-12-13 04:40:50|5253.07|5215.07|5253.96|5215.96|5253.96|5215.96|5253.07|5215.07|10
1607834460000|2020-12-13 04:41:00|5253.92|5215.92|5254.09|5216.09|5254.09|5216.09|5253.91|5215.91|9
1607834470000|2020-12-13 04:41:10|5254.07|5216.07|5254|5216|5254.07|5216.07|5254|5216|7
1607834480000|2020-12-13 04:41:20|5254.06|5216.06|5254.02|5216.02|5254.11|5216.11|5254.02|5216.02|9
1607834490000|2020-12-13 04:41:30|5254|5216|5253.96|5215.96|5254.04|5216.04|5253.88|5215.88|9
1607834500000|2020-12-13 04:41:40|5253.95|5215.95|5253.62|5215.62|5253.95|5215.95|5253.59|5215.59|8
1607834510000|2020-12-13 04:41:50|5253.58|5215.58|5253.42|5215.42|5253.58|5215.58|5253.39|5215.39|8
1607834520000|2020-12-13 04:42:00|5253.4|5215.4|5253.25|5215.25|5253.44|5215.44|5253.23|5215.23|10
1607834530000|2020-12-13 04:42:10|5253.33|5215.33|5253.18|5215.18|5253.38|5215.38|5253.1|5215.1|9
1607834540000|2020-12-13 04:42:20|5253.21|5215.21|5254.4|5216.4|5254.4|5216.4|5253.18|5215.18|9
1607834550000|2020-12-13 04:42:30|5255.13|5217.13|5258.63|5220.63|5258.72|5220.72|5255.13|5217.13|10
1607834560000|2020-12-13 04:42:40|5258.59|5220.59|5260.83|5222.83|5260.83|5222.83|5258.59|5220.59|10
1607834570000|2020-12-13 04:42:50|5260.78|5222.78|5259.81|5221.81|5260.78|5222.78|5259.81|5221.81|9
1607834580000|2020-12-13 04:43:00|5259.83|5221.83|5259.61|5221.61|5259.86|5221.86|5259.45|5221.45|10
1607834590000|2020-12-13 04:43:10|5259.58|5221.58|5259.46|5221.46|5259.58|5221.58|5258.94|5220.94|10
1607834600000|2020-12-13 04:43:20|5260|5222|5260.91|5222.91|5260.91|5222.91|5260|5222|9
1607834610000|2020-12-13 04:43:30|5260.9|5222.9|5260.98|5222.98|5261.01|5223.01|5260.59|5222.59|10
1607834620000|2020-12-13 04:43:40|5260.82|5222.82|5260.59|5222.59|5260.86|5222.86|5260.59|5222.59|10
1607834630000|2020-12-13 04:43:50|5260.46|5222.46|5260.26|5222.26|5260.46|5222.46|5260.26|5222.26|10
1607834640000|2020-12-13 04:44:00|5260.35|5222.35|5259.85|5221.85|5260.35|5222.35|5259.85|5221.85|8
1607834650000|2020-12-13 04:44:10|5259.75|5221.75|5259.99|5221.99|5259.99|5221.99|5259.71|5221.71|10
1607834660000|2020-12-13 04:44:20|5260.23|5222.23|5260.76|5222.76|5260.84|5222.84|5260.23|5222.23|9
1607834670000|2020-12-13 04:44:30|5260.79|5222.79|5260.36|5222.36|5260.79|5222.79|5260.28|5222.28|10
1607834680000|2020-12-13 04:44:40|5260.41|5222.41|5261.01|5223.01|5261.01|5223.01|5260.41|5222.41|9
1607834690000|2020-12-13 04:44:50|5261.04|5223.04|5260.89|5222.89|5261.04|5223.04|5260.86|5222.86|7
1607834700000|2020-12-13 04:45:00|5260.96|5222.96|5260.82|5222.82|5261.03|5223.03|5260.66|5222.66|10
1607834710000|2020-12-13 04:45:10|5260.78|5222.78|5260.84|5222.84|5260.88|5222.88|5260.78|5222.78|10
1607834720000|2020-12-13 04:45:20|5260.85|5222.85|5261.07|5223.07|5261.07|5223.07|5260.85|5222.85|8
1607834730000|2020-12-13 04:45:30|5261.11|5223.11|5261.23|5223.23|5261.27|5223.27|5261.11|5223.11|7
1607834740000|2020-12-13 04:45:40|5261.18|5223.18|5260.96|5222.96|5261.27|5223.27|5260.96|5222.96|8
1607834750000|2020-12-13 04:45:50|5260.84|5222.84|5260.71|5222.71|5261.13|5223.13|5260.71|5222.71|8
1607834760000|2020-12-13 04:46:00|5260.51|5222.51|5260.4|5222.4|5260.51|5222.51|5260.39|5222.39|7
1607834770000|2020-12-13 04:46:10|5260.41|5222.41|5260.34|5222.34|5260.46|5222.46|5260.34|5222.34|9
1607834780000|2020-12-13 04:46:20|5260.36|5222.36|5260.21|5222.21|5260.36|5222.36|5260.2|5222.2|7
1607834790000|2020-12-13 04:46:30|5260.17|5222.17|5259.62|5221.62|5260.19|5222.19|5259.62|5221.62|9
1607834800000|2020-12-13 04:46:40|5259.61|5221.61|5259.31|5221.31|5259.73|5221.73|5259.29|5221.29|10
1607834810000|2020-12-13 04:46:50|5259.3|5221.3|5259.57|5221.57|5259.57|5221.57|5259.28|5221.28|9
1607834820000|2020-12-13 04:47:00|5259.65|5221.65|5259.23|5221.23|5259.66|5221.66|5259.12|5221.12|10
1607834830000|2020-12-13 04:47:10|5259.27|5221.27|5258.98|5220.98|5259.27|5221.27|5258.76|5220.76|10
1607834840000|2020-12-13 04:47:20|5259.06|5221.06|5259.12|5221.12|5259.29|5221.29|5258.97|5220.97|10
1607834850000|2020-12-13 04:47:30|5259.08|5221.08|5258.01|5220.01|5259.08|5221.08|5258.01|5220.01|10
1607834860000|2020-12-13 04:47:40|5257.86|5219.86|5257.89|5219.89|5258.08|5220.08|5257.76|5219.76|10
1607834870000|2020-12-13 04:47:50|5257.91|5219.91|5258.22|5220.22|5258.22|5220.22|5257.91|5219.91|7
1607834880000|2020-12-13 04:48:00|5257.97|5219.97|5257.84|5219.84|5258.26|5220.26|5257.84|5219.84|8
1607834890000|2020-12-13 04:48:10|5258|5220|5257.24|5219.24|5258|5220|5257.24|5219.24|9
1607834900000|2020-12-13 04:48:20|5257.26|5219.26|5257.08|5219.08|5257.27|5219.27|5257.02|5219.02|9
1607834910000|2020-12-13 04:48:30|5257.15|5219.15|5257.02|5219.02|5257.26|5219.26|5257.02|5219.02|10
1607834920000|2020-12-13 04:48:40|5257.09|5219.09|5256.62|5218.62|5257.09|5219.09|5256.61|5218.61|10
1607834930000|2020-12-13 04:48:50|5256.54|5218.54|5256.34|5218.34|5256.56|5218.56|5256.32|5218.32|8
1607834940000|2020-12-13 04:49:00|5256.46|5218.46|5256.28|5218.28|5256.46|5218.46|5256.28|5218.28|10
1607834950000|2020-12-13 04:49:10|5256.55|5218.55|5256.69|5218.69|5256.69|5218.69|5256.36|5218.36|10
1607834960000|2020-12-13 04:49:20|5256.82|5218.82|5256.54|5218.54|5256.93|5218.93|5256.54|5218.54|10
1607834970000|2020-12-13 04:49:30|5256.43|5218.43|5255.86|5217.86|5256.43|5218.43|5255.86|5217.86|10
1607834980000|2020-12-13 04:49:40|5255.82|5217.82|5254.52|5216.52|5255.82|5217.82|5254.52|5216.52|9
1607834990000|2020-12-13 04:49:50|5254.05|5216.05|5252.87|5214.87|5254.17|5216.17|5252.87|5214.87|10
1607835000000|2020-12-13 04:50:00|5252.77|5214.77|5251.45|5213.45|5252.77|5214.77|5251.45|5213.45|9
1607835010000|2020-12-13 04:50:10|5251.46|5213.46|5251.95|5213.95|5251.95|5213.95|5251.4|5213.4|10
1607835020000|2020-12-13 04:50:20|5252.03|5214.03|5252.24|5214.24|5252.25|5214.25|5252.02|5214.02|9
1607835030000|2020-12-13 04:50:30|5252.36|5214.36|5252.37|5214.37|5252.56|5214.56|5252.3|5214.3|9
1607835040000|2020-12-13 04:50:40|5252.44|5214.44|5252.33|5214.33|5252.55|5214.55|5252.33|5214.33|10
1607835050000|2020-12-13 04:50:50|5252.21|5214.21|5252.62|5214.62|5252.62|5214.62|5252.21|5214.21|9
1607835060000|2020-12-13 04:51:00|5252.53|5214.53|5252.82|5214.82|5252.84|5214.84|5252.53|5214.53|10
1607835070000|2020-12-13 04:51:10|5252.84|5214.84|5252.98|5214.98|5252.98|5214.98|5252.84|5214.84|10
1607835080000|2020-12-13 04:51:20|5252.82|5214.82|5252.74|5214.74|5252.92|5214.92|5252.74|5214.74|10
1607835090000|2020-12-13 04:51:30|5252.67|5214.67|5253.75|5215.75|5253.83|5215.83|5252.67|5214.67|10
1607835100000|2020-12-13 04:51:40|5254.14|5216.14|5255.73|5217.73|5255.73|5217.73|5254.14|5216.14|10
1607835110000|2020-12-13 04:51:50|5255.62|5217.62|5255.96|5217.96|5255.99|5217.99|5255.62|5217.62|9
1607835120000|2020-12-13 04:52:00|5255.86|5217.86|5256.24|5218.24|5256.24|5218.24|5255.86|5217.86|10
1607835130000|2020-12-13 04:52:10|5256.29|5218.29|5255.46|5217.46|5256.29|5218.29|5255.46|5217.46|10
1607835140000|2020-12-13 04:52:20|5255.29|5217.29|5254.45|5216.45|5255.35|5217.35|5254.45|5216.45|8
1607835150000|2020-12-13 04:52:30|5254.37|5216.37|5253.54|5215.54|5254.37|5216.37|5253.39|5215.39|9
1607835160000|2020-12-13 04:52:40|5253.31|5215.31|5253.08|5215.08|5253.31|5215.31|5253.03|5215.03|10
1607835170000|2020-12-13 04:52:50|5252.88|5214.88|5252.32|5214.32|5252.88|5214.88|5252.32|5214.32|9
1607835180000|2020-12-13 04:53:00|5252.21|5214.21|5252.21|5214.21|5252.68|5214.68|5252.21|5214.21|9
1607835190000|2020-12-13 04:53:10|5252.26|5214.26|5252.24|5214.24|5252.26|5214.26|5252|5214|10
1607835200000|2020-12-13 04:53:20|5252.05|5214.05|5251.56|5213.56|5252.07|5214.07|5251.56|5213.56|9
1607835210000|2020-12-13 04:53:30|5251.65|5213.65|5251.49|5213.49|5251.71|5213.71|5251.49|5213.49|10
1607835220000|2020-12-13 04:53:40|5251.41|5213.41|5251.42|5213.42|5251.42|5213.42|5251.19|5213.19|9
1607835230000|2020-12-13 04:53:50|5251.43|5213.43|5251.31|5213.31|5251.5|5213.5|5251.31|5213.31|6
1607835240000|2020-12-13 04:54:00|5251.26|5213.26|5250.88|5212.88|5251.32|5213.32|5250.88|5212.88|10
1607835250000|2020-12-13 04:54:10|5250.87|5212.87|5250.93|5212.93|5250.93|5212.93|5250.79|5212.79|10
1607835260000|2020-12-13 04:54:20|5250.94|5212.94|5250.94|5212.94|5251.07|5213.07|5250.85|5212.85|9
1607835270000|2020-12-13 04:54:30|5250.88|5212.88|5250.47|5212.47|5250.88|5212.88|5250.47|5212.47|9
1607835280000|2020-12-13 04:54:40|5250.12|5212.12|5250.28|5212.28|5250.29|5212.29|5250.12|5212.12|10
1607835290000|2020-12-13 04:54:50|5250.29|5212.29|5249.89|5211.89|5250.33|5212.33|5249.89|5211.89|8
1607835300000|2020-12-13 04:55:00|5249.77|5211.77|5249.64|5211.64|5249.77|5211.77|5249.64|5211.64|10
1607835310000|2020-12-13 04:55:10|5249.46|5211.46|5248.98|5210.98|5249.54|5211.54|5248.98|5210.98|9
1607835320000|2020-12-13 04:55:20|5249.13|5211.13|5249.07|5211.07|5249.15|5211.15|5248.99|5210.99|10
1607835330000|2020-12-13 04:55:30|5249.03|5211.03|5249.06|5211.06|5249.14|5211.14|5248.9|5210.9|9
1607835340000|2020-12-13 04:55:40|5249|5211|5249.35|5211.35|5249.35|5211.35|5248.94|5210.94|9
1607835350000|2020-12-13 04:55:50|5249.28|5211.28|5249.13|5211.13|5249.3|5211.3|5249.13|5211.13|9
1607835360000|2020-12-13 04:56:00|5249.25|5211.25|5250.5|5212.5|5250.5|5212.5|5249.21|5211.21|10
1607835370000|2020-12-13 04:56:10|5250.72|5212.72|5251.18|5213.18|5251.39|5213.39|5250.72|5212.72|9
1607835380000|2020-12-13 04:56:20|5250.99|5212.99|5250.75|5212.75|5250.99|5212.99|5250.71|5212.71|10
1607835390000|2020-12-13 04:56:30|5250.46|5212.46|5250.43|5212.43|5250.47|5212.47|5250.32|5212.32|10
1607835400000|2020-12-13 04:56:40|5250.32|5212.32|5249.97|5211.97|5250.32|5212.32|5249.97|5211.97|10
1607835410000|2020-12-13 04:56:50|5250|5212|5250.15|5212.15|5250.15|5212.15|5249.92|5211.92|10
1607835420000|2020-12-13 04:57:00|5250.19|5212.19|5250.49|5212.49|5250.51|5212.51|5250.19|5212.19|9
1607835430000|2020-12-13 04:57:10|5250.55|5212.55|5250.7|5212.7|5250.7|5212.7|5250.55|5212.55|8
1607835440000|2020-12-13 04:57:20|5250.74|5212.74|5250.21|5212.21|5250.74|5212.74|5250.21|5212.21|9
1607835450000|2020-12-13 04:57:30|5250.14|5212.14|5249.97|5211.97|5250.33|5212.33|5249.97|5211.97|9
1607835460000|2020-12-13 04:57:40|5249.95|5211.95|5250.02|5212.02|5250.02|5212.02|5249.85|5211.85|8
1607835470000|2020-12-13 04:57:50|5249.89|5211.89|5249.97|5211.97|5250.08|5212.08|5249.75|5211.75|10
1607835480000|2020-12-13 04:58:00|5250.05|5212.05|5249.99|5211.99|5250.12|5212.12|5249.82|5211.82|10
1607835490000|2020-12-13 04:58:10|5249.85|5211.85|5250.23|5212.23|5250.27|5212.27|5249.85|5211.85|9
1607835500000|2020-12-13 04:58:20|5250.18|5212.18|5250.07|5212.07|5250.18|5212.18|5249.97|5211.97|9
1607835510000|2020-12-13 04:58:30|5250.15|5212.15|5250.04|5212.04|5250.33|5212.33|5250.04|5212.04|9
1607835520000|2020-12-13 04:58:40|5250.15|5212.15|5249.55|5211.55|5250.15|5212.15|5249.55|5211.55|10
1607835530000|2020-12-13 04:58:50|5249.47|5211.47|5249.8|5211.8|5249.8|5211.8|5249.47|5211.47|9
1607835540000|2020-12-13 04:59:00|5249.81|5211.81|5249.3|5211.3|5249.82|5211.82|5249.3|5211.3|10
1607835550000|2020-12-13 04:59:10|5249.25|5211.25|5249.55|5211.55|5249.62|5211.62|5249.23|5211.23|8
1607835560000|2020-12-13 04:59:20|5249.43|5211.43|5249.25|5211.25|5249.43|5211.43|5249.16|5211.16|10
1607835570000|2020-12-13 04:59:30|5249.19|5211.19|5248.98|5210.98|5249.22|5211.22|5248.83|5210.83|10
1607835580000|2020-12-13 04:59:40|5248.93|5210.93|5248.73|5210.73|5248.93|5210.93|5248.73|5210.73|8
1607835590000|2020-12-13 04:59:50|5248.81|5210.81|5248.59|5210.59|5248.88|5210.88|5248.59|5210.59|10
1607835600000|2020-12-13 05:00:00|5248.55|5210.55|5249.75|5211.75|5249.75|5211.75|5248.55|5210.55|10
1607835610000|2020-12-13 05:00:10|5249.84|5211.84|5250.57|5212.57|5250.57|5212.57|5249.84|5211.84|9
1607835620000|2020-12-13 05:00:20|5250.71|5212.71|5250.8|5212.8|5250.82|5212.82|5250.65|5212.65|8
1607835630000|2020-12-13 05:00:30|5250.56|5212.56|5249.72|5211.72|5250.64|5212.64|5249.66|5211.66|10
1607835640000|2020-12-13 05:00:40|5249.61|5211.61|5249.37|5211.37|5249.65|5211.65|5249.37|5211.37|9
1607835650000|2020-12-13 05:00:50|5249.4|5211.4|5249.32|5211.32|5249.4|5211.4|5249.24|5211.24|10
1607835660000|2020-12-13 05:01:00|5249.27|5211.27|5249.81|5211.81|5249.81|5211.81|5248.94|5210.94|10
1607835670000|2020-12-13 05:01:10|5249.89|5211.89|5250.01|5212.01|5250.03|5212.03|5249.85|5211.85|8
1607835680000|2020-12-13 05:01:20|5250.16|5212.16|5250.08|5212.08|5250.22|5212.22|5249.98|5211.98|9
1607835690000|2020-12-13 05:01:30|5250.14|5212.14|5250.14|5212.14|5250.22|5212.22|5249.97|5211.97|10
1607835700000|2020-12-13 05:01:40|5249.96|5211.96|5249.94|5211.94|5250.1|5212.1|5249.94|5211.94|9
1607835710000|2020-12-13 05:01:50|5249.98|5211.98|5250.43|5212.43|5250.43|5212.43|5249.94|5211.94|10
1607835720000|2020-12-13 05:02:00|5250.38|5212.38|5250.64|5212.64|5250.68|5212.68|5250.36|5212.36|8
1607835730000|2020-12-13 05:02:10|5250.65|5212.65|5250.83|5212.83|5250.89|5212.89|5250.65|5212.65|10
1607835740000|2020-12-13 05:02:20|5250.81|5212.81|5250.55|5212.55|5250.81|5212.81|5250.43|5212.43|10
1607835750000|2020-12-13 05:02:30|5250.49|5212.49|5250.59|5212.59|5250.71|5212.71|5250.35|5212.35|10
1607835760000|2020-12-13 05:02:40|5250.6|5212.6|5250.77|5212.77|5250.77|5212.77|5250.49|5212.49|10
1607835770000|2020-12-13 05:02:50|5250.81|5212.81|5251.72|5213.72|5251.72|5213.72|5250.81|5212.81|10
1607835780000|2020-12-13 05:03:00|5251.9|5213.9|5252.59|5214.59|5252.59|5214.59|5251.79|5213.79|10
1607835790000|2020-12-13 05:03:10|5252.83|5214.83|5253.22|5215.22|5253.22|5215.22|5252.78|5214.78|10
1607835800000|2020-12-13 05:03:20|5253.19|5215.19|5254.21|5216.21|5254.21|5216.21|5253.19|5215.19|10
1607835810000|2020-12-13 05:03:30|5254.25|5216.25|5254.6|5216.6|5254.64|5216.64|5254.25|5216.25|9
1607835820000|2020-12-13 05:03:40|5254.58|5216.58|5253.71|5215.71|5254.58|5216.58|5253.63|5215.63|10
1607835830000|2020-12-13 05:03:50|5253.49|5215.49|5252.65|5214.65|5253.49|5215.49|5252.65|5214.65|10
1607835840000|2020-12-13 05:04:00|5252.62|5214.62|5252.13|5214.13|5252.62|5214.62|5252.13|5214.13|10
1607835850000|2020-12-13 05:04:10|5252.27|5214.27|5252.78|5214.78|5252.85|5214.85|5252.27|5214.27|10
1607835860000|2020-12-13 05:04:20|5252.89|5214.89|5253.18|5215.18|5253.18|5215.18|5252.89|5214.89|8
1607835870000|2020-12-13 05:04:30|5253.19|5215.19|5253.83|5215.83|5253.83|5215.83|5253.12|5215.12|9
1607835880000|2020-12-13 05:04:40|5253.99|5215.99|5254.13|5216.13|5254.16|5216.16|5253.87|5215.87|8
1607835890000|2020-12-13 05:04:50|5254.12|5216.12|5253.93|5215.93|5254.12|5216.12|5253.93|5215.93|8
1607835900000|2020-12-13 05:05:00|5253.94|5215.94|5254.14|5216.14|5254.23|5216.23|5253.94|5215.94|8
1607835910000|2020-12-13 05:05:10|5254.15|5216.15|5254.31|5216.31|5254.31|5216.31|5254.14|5216.14|9
1607835920000|2020-12-13 05:05:20|5254.2|5216.2|5254.78|5216.78|5254.78|5216.78|5254|5216|10
1607835930000|2020-12-13 05:05:30|5254.71|5216.71|5255.63|5217.63|5255.63|5217.63|5254.6|5216.6|10
1607835940000|2020-12-13 05:05:40|5255.77|5217.77|5256.42|5218.42|5256.42|5218.42|5255.77|5217.77|10
1607835950000|2020-12-13 05:05:50|5256.44|5218.44|5258.09|5220.09|5258.15|5220.15|5256.44|5218.44|10
1607835960000|2020-12-13 05:06:00|5258.15|5220.15|5258.63|5220.63|5258.63|5220.63|5258.15|5220.15|9
1607835970000|2020-12-13 05:06:10|5258.64|5220.64|5258.64|5220.64|5258.64|5220.64|5258.49|5220.49|9
1607835980000|2020-12-13 05:06:20|5258.63|5220.63|5259.01|5221.01|5259.07|5221.07|5258.63|5220.63|10
1607835990000|2020-12-13 05:06:30|5259.02|5221.02|5259.1|5221.1|5259.15|5221.15|5258.97|5220.97|10
1607836000000|2020-12-13 05:06:40|5259.02|5221.02|5258.26|5220.26|5259.04|5221.04|5258.13|5220.13|10
1607836010000|2020-12-13 05:06:50|5258.2|5220.2|5258.18|5220.18|5258.33|5220.33|5258.12|5220.12|9
1607836020000|2020-12-13 05:07:00|5258.2|5220.2|5258.36|5220.36|5258.52|5220.52|5258.2|5220.2|8
1607836030000|2020-12-13 05:07:10|5258.35|5220.35|5258.26|5220.26|5258.53|5220.53|5258.23|5220.23|10
1607836040000|2020-12-13 05:07:20|5257.98|5219.98|5257.79|5219.79|5257.98|5219.98|5257.57|5219.57|9
1607836050000|2020-12-13 05:07:30|5257.78|5219.78|5258.07|5220.07|5258.07|5220.07|5257.51|5219.51|9
1607836060000|2020-12-13 05:07:40|5258|5220|5259.85|5221.85|5259.85|5221.85|5258|5220|9
1607836070000|2020-12-13 05:07:50|5259.84|5221.84|5260.4|5222.4|5260.44|5222.44|5259.84|5221.84|10
1607836080000|2020-12-13 05:08:00|5260.45|5222.45|5260.5|5222.5|5260.65|5222.65|5260.44|5222.44|8
1607836090000|2020-12-13 05:08:10|5260.49|5222.49|5260.66|5222.66|5260.72|5222.72|5260.49|5222.49|7
1607836100000|2020-12-13 05:08:20|5260.5|5222.5|5261.07|5223.07|5261.07|5223.07|5260.47|5222.47|10
1607836110000|2020-12-13 05:08:30|5260.83|5222.83|5260.79|5222.79|5260.92|5222.92|5260.76|5222.76|10
1607836120000|2020-12-13 05:08:40|5260.82|5222.82|5260.82|5222.82|5260.92|5222.92|5260.8|5222.8|8
1607836130000|2020-12-13 05:08:50|5260.85|5222.85|5260.61|5222.61|5260.85|5222.85|5260.61|5222.61|8
1607836140000|2020-12-13 05:09:00|5260.6|5222.6|5260.81|5222.81|5260.95|5222.95|5260.59|5222.59|8
1607836150000|2020-12-13 05:09:10|5261.05|5223.05|5261.12|5223.12|5261.13|5223.13|5261|5223|10
1607836160000|2020-12-13 05:09:20|5261.13|5223.13|5260.5|5222.5|5261.13|5223.13|5260.5|5222.5|8
1607836170000|2020-12-13 05:09:30|5260.3|5222.3|5259.92|5221.92|5260.4|5222.4|5259.83|5221.83|9
1607836180000|2020-12-13 05:09:40|5259.88|5221.88|5260.52|5222.52|5260.52|5222.52|5259.88|5221.88|9
1607836190000|2020-12-13 05:09:50|5260.57|5222.57|5261.22|5223.22|5261.22|5223.22|5260.55|5222.55|9
1607836200000|2020-12-13 05:10:00|5261.28|5223.28|5261.38|5223.38|5261.48|5223.48|5261.26|5223.26|10
1607836210000|2020-12-13 05:10:10|5261.41|5223.41|5261.28|5223.28|5261.51|5223.51|5261.26|5223.26|8
1607836220000|2020-12-13 05:10:20|5261.43|5223.43|5261.14|5223.14|5261.44|5223.44|5261.14|5223.14|7
1607836230000|2020-12-13 05:10:30|5261.02|5223.02|5260.95|5222.95|5261.23|5223.23|5260.95|5222.95|10
1607836240000|2020-12-13 05:10:40|5260.88|5222.88|5260.51|5222.51|5260.97|5222.97|5260.39|5222.39|9
1607836250000|2020-12-13 05:10:50|5260.48|5222.48|5260.23|5222.23|5260.48|5222.48|5260.15|5222.15|9
1607836260000|2020-12-13 05:11:00|5260.24|5222.24|5260.02|5222.02|5260.5|5222.5|5260.01|5222.01|9
1607836270000|2020-12-13 05:11:10|5260.03|5222.03|5259.75|5221.75|5260.13|5222.13|5259.75|5221.75|7
1607836280000|2020-12-13 05:11:20|5259.62|5221.62|5259.85|5221.85|5259.85|5221.85|5259.47|5221.47|10
1607836290000|2020-12-13 05:11:30|5259.89|5221.89|5259.89|5221.89|5259.91|5221.91|5259.75|5221.75|9
1607836300000|2020-12-13 05:11:40|5259.93|5221.93|5260.13|5222.13|5260.13|5222.13|5259.86|5221.86|8
1607836310000|2020-12-13 05:11:50|5260.18|5222.18|5260.36|5222.36|5260.36|5222.36|5260.05|5222.05|8
1607836320000|2020-12-13 05:12:00|5260.34|5222.34|5260.12|5222.12|5260.49|5222.49|5260.12|5222.12|8
1607836330000|2020-12-13 05:12:10|5260.04|5222.04|5260.01|5222.01|5260.07|5222.07|5259.97|5221.97|9
1607836340000|2020-12-13 05:12:20|5260.06|5222.06|5259.86|5221.86|5260.06|5222.06|5259.86|5221.86|8
1607836350000|2020-12-13 05:12:30|5259.94|5221.94|5260.05|5222.05|5260.05|5222.05|5259.82|5221.82|8
1607836360000|2020-12-13 05:12:40|5260.13|5222.13|5260.19|5222.19|5260.25|5222.25|5260.13|5222.13|9
1607836370000|2020-12-13 05:12:50|5260.32|5222.32|5260.01|5222.01|5260.35|5222.35|5259.99|5221.99|8
1607836380000|2020-12-13 05:13:00|5260.13|5222.13|5261.37|5223.37|5261.37|5223.37|5260.1|5222.1|10
1607836390000|2020-12-13 05:13:10|5261.63|5223.63|5263.27|5225.27|5263.27|5225.27|5261.63|5223.63|10
1607836400000|2020-12-13 05:13:20|5263.28|5225.28|5264.57|5226.57|5264.57|5226.57|5263.28|5225.28|10
1607836410000|2020-12-13 05:13:30|5264.45|5226.45|5264.89|5226.89|5264.89|5226.89|5264.06|5226.06|10
1607836420000|2020-12-13 05:13:40|5265.19|5227.19|5265.06|5227.06|5265.37|5227.37|5265.02|5227.02|9
1607836430000|2020-12-13 05:13:50|5265.07|5227.07|5265.28|5227.28|5265.32|5227.32|5265|5227|9
1607836440000|2020-12-13 05:14:00|5265.3|5227.3|5265.36|5227.36|5265.69|5227.69|5265.3|5227.3|10
1607836450000|2020-12-13 05:14:10|5265.21|5227.21|5264.77|5226.77|5265.21|5227.21|5264.77|5226.77|9
1607836460000|2020-12-13 05:14:20|5264.69|5226.69|5264.8|5226.8|5265.09|5227.09|5264.69|5226.69|10
1607836470000|2020-12-13 05:14:30|5264.79|5226.79|5264.57|5226.57|5264.79|5226.79|5264.52|5226.52|8
1607836480000|2020-12-13 05:14:40|5264.64|5226.64|5264.39|5226.39|5264.64|5226.64|5264.2|5226.2|10
1607836490000|2020-12-13 05:14:50|5264.42|5226.42|5264.62|5226.62|5264.63|5226.63|5264.39|5226.39|9
1607836500000|2020-12-13 05:15:00|5264.61|5226.61|5264.84|5226.84|5264.95|5226.95|5264.61|5226.61|10
1607836510000|2020-12-13 05:15:10|5264.85|5226.85|5265.11|5227.11|5265.16|5227.16|5264.85|5226.85|8
1607836520000|2020-12-13 05:15:20|5265|5227|5264.7|5226.7|5265.11|5227.11|5264.7|5226.7|8
1607836530000|2020-12-13 05:15:30|5264.71|5226.71|5264.25|5226.25|5264.71|5226.71|5264.23|5226.23|8
1607836540000|2020-12-13 05:15:40|5264.29|5226.29|5263.26|5225.26|5264.29|5226.29|5263.26|5225.26|9
1607836550000|2020-12-13 05:15:50|5263.15|5225.15|5263.21|5225.21|5263.21|5225.21|5262.84|5224.84|9
1607836560000|2020-12-13 05:16:00|5263.51|5225.51|5263.52|5225.52|5263.52|5225.52|5263.33|5225.33|8
1607836570000|2020-12-13 05:16:10|5263.5|5225.5|5263.19|5225.19|5263.5|5225.5|5263.18|5225.18|10
1607836580000|2020-12-13 05:16:20|5263.21|5225.21|5263.2|5225.2|5263.27|5225.27|5263.03|5225.03|9
1607836590000|2020-12-13 05:16:30|5263.12|5225.12|5263.12|5225.12|5263.19|5225.19|5262.89|5224.89|9
1607836600000|2020-12-13 05:16:40|5263.11|5225.11|5262.75|5224.75|5263.11|5225.11|5262.75|5224.75|9
1607836610000|2020-12-13 05:16:50|5262.82|5224.82|5262.36|5224.36|5262.83|5224.83|5262.29|5224.29|10
1607836620000|2020-12-13 05:17:00|5262.35|5224.35|5263.15|5225.15|5263.29|5225.29|5262.21|5224.21|9
1607836630000|2020-12-13 05:17:10|5263.29|5225.29|5263.13|5225.13|5263.44|5225.44|5263.13|5225.13|9
1607836640000|2020-12-13 05:17:20|5263.09|5225.09|5263.71|5225.71|5263.71|5225.71|5263.07|5225.07|9
1607836650000|2020-12-13 05:17:30|5263.66|5225.66|5264.6|5226.6|5264.6|5226.6|5263.66|5225.66|9
1607836660000|2020-12-13 05:17:40|5264.89|5226.89|5265.8|5227.8|5265.8|5227.8|5264.89|5226.89|9
1607836670000|2020-12-13 05:17:50|5265.73|5227.73|5266.95|5228.95|5266.95|5228.95|5265.73|5227.73|10
1607836680000|2020-12-13 05:18:00|5266.92|5228.92|5266.65|5228.65|5267.19|5229.19|5266.65|5228.65|10
1607836690000|2020-12-13 05:18:10|5266.68|5228.68|5266.99|5228.99|5266.99|5228.99|5266.65|5228.65|10
1607836700000|2020-12-13 05:18:20|5267.33|5229.33|5267.81|5229.81|5267.94|5229.94|5267.33|5229.33|10
1607836710000|2020-12-13 05:18:30|5267.8|5229.8|5267.72|5229.72|5267.91|5229.91|5267.72|5229.72|8
1607836720000|2020-12-13 05:18:40|5267.8|5229.8|5267.36|5229.36|5267.84|5229.84|5267.35|5229.35|10
1607836730000|2020-12-13 05:18:50|5267.4|5229.4|5267.32|5229.32|5267.4|5229.4|5267.23|5229.23|10
1607836740000|2020-12-13 05:19:00|5267.24|5229.24|5267.77|5229.77|5267.77|5229.77|5267.24|5229.24|10
1607836750000|2020-12-13 05:19:10|5267.87|5229.87|5268.15|5230.15|5268.17|5230.17|5267.78|5229.78|9
1607836760000|2020-12-13 05:19:20|5268.49|5230.49|5269.12|5231.12|5269.12|5231.12|5268.42|5230.42|9
1607836770000|2020-12-13 05:19:30|5269.15|5231.15|5269.43|5231.43|5269.45|5231.45|5269.08|5231.08|9
1607836780000|2020-12-13 05:19:40|5269.71|5231.71|5269.13|5231.13|5269.71|5231.71|5269.13|5231.13|9
1607836790000|2020-12-13 05:19:50|5269.14|5231.14|5269.1|5231.1|5269.14|5231.14|5268.62|5230.62|10
1607836800000|2020-12-13 05:20:00|5269.03|5231.03|5269.16|5231.16|5269.16|5231.16|5268.96|5230.96|10
1607836810000|2020-12-13 05:20:10|5269.27|5231.27|5269.74|5231.74|5269.74|5231.74|5269.23|5231.23|10
1607836820000|2020-12-13 05:20:20|5269.67|5231.67|5269.69|5231.69|5269.73|5231.73|5269.53|5231.53|10
1607836830000|2020-12-13 05:20:30|5269.67|5231.67|5269.7|5231.7|5269.77|5231.77|5269.61|5231.61|10
1607836840000|2020-12-13 05:20:40|5269.64|5231.64|5270.06|5232.06|5270.09|5232.09|5269.64|5231.64|10
1607836850000|2020-12-13 05:20:50|5270.13|5232.13|5269.82|5231.82|5270.14|5232.14|5269.78|5231.78|10
1607836860000|2020-12-13 05:21:00|5269.79|5231.79|5269.81|5231.81|5269.81|5231.81|5269.69|5231.69|9
1607836870000|2020-12-13 05:21:10|5269.84|5231.84|5270.31|5232.31|5270.31|5232.31|5269.84|5231.84|10
1607836880000|2020-12-13 05:21:20|5270.29|5232.29|5270.1|5232.1|5270.29|5232.29|5270.1|5232.1|9
1607836890000|2020-12-13 05:21:30|5270.11|5232.11|5269.99|5231.99|5270.21|5232.21|5269.96|5231.96|9
1607836900000|2020-12-13 05:21:40|5270.01|5232.01|5272.23|5234.23|5272.23|5234.23|5270.01|5232.01|9
1607836910000|2020-12-13 05:21:50|5272.12|5234.12|5272.82|5234.82|5272.82|5234.82|5272.03|5234.03|9
1607836920000|2020-12-13 05:22:00|5272.84|5234.84|5272.6|5234.6|5272.87|5234.87|5272.51|5234.51|10
1607836930000|2020-12-13 05:22:10|5272.55|5234.55|5272.59|5234.59|5272.65|5234.65|5272.46|5234.46|10
1607836940000|2020-12-13 05:22:20|5272.61|5234.61|5272.89|5234.89|5272.89|5234.89|5272.58|5234.58|10
1607836950000|2020-12-13 05:22:30|5272.94|5234.94|5272.96|5234.96|5273.19|5235.19|5272.9|5234.9|9
1607836960000|2020-12-13 05:22:40|5272.84|5234.84|5272.3|5234.3|5272.84|5234.84|5272.3|5234.3|9
1607836970000|2020-12-13 05:22:50|5272.23|5234.23|5271.75|5233.75|5272.23|5234.23|5271.75|5233.75|10
1607836980000|2020-12-13 05:23:00|5271.59|5233.59|5271.23|5233.23|5271.6|5233.6|5271.23|5233.23|10
1607836990000|2020-12-13 05:23:10|5271.15|5233.15|5270.63|5232.63|5271.15|5233.15|5270.41|5232.41|10
1607837000000|2020-12-13 05:23:20|5270.62|5232.62|5270.38|5232.38|5270.62|5232.62|5270.25|5232.25|10
1607837010000|2020-12-13 05:23:30|5269.9|5231.9|5269.99|5231.99|5270.12|5232.12|5269.8|5231.8|9
1607837020000|2020-12-13 05:23:40|5269.92|5231.92|5269.86|5231.86|5270.1|5232.1|5269.83|5231.83|10
1607837030000|2020-12-13 05:23:50|5269.96|5231.96|5270.21|5232.21|5270.28|5232.28|5269.95|5231.95|10
1607837040000|2020-12-13 05:24:00|5269.94|5231.94|5270.09|5232.09|5270.12|5232.12|5269.94|5231.94|10
1607837050000|2020-12-13 05:24:10|5269.93|5231.93|5269.96|5231.96|5270.11|5232.11|5269.91|5231.91|10
1607837060000|2020-12-13 05:24:20|5269.83|5231.83|5269.82|5231.82|5269.83|5231.83|5269.66|5231.66|7
1607837070000|2020-12-13 05:24:30|5269.88|5231.88|5270.17|5232.17|5270.24|5232.24|5269.88|5231.88|9
1607837080000|2020-12-13 05:24:40|5270.26|5232.26|5270.26|5232.26|5270.4|5232.4|5270.18|5232.18|10
1607837090000|2020-12-13 05:24:50|5270.37|5232.37|5270.19|5232.19|5270.37|5232.37|5270.16|5232.16|9
1607837100000|2020-12-13 05:25:00|5270.17|5232.17|5270.3|5232.3|5270.45|5232.45|5270.17|5232.17|8
1607837110000|2020-12-13 05:25:10|5270.32|5232.32|5270.42|5232.42|5270.42|5232.42|5270.32|5232.32|7
1607837120000|2020-12-13 05:25:20|5270.43|5232.43|5271.05|5233.05|5271.05|5233.05|5270.31|5232.31|8
1607837130000|2020-12-13 05:25:30|5270.95|5232.95|5271.64|5233.64|5271.64|5233.64|5270.95|5232.95|10
1607837140000|2020-12-13 05:25:40|5271.76|5233.76|5272.24|5234.24|5272.24|5234.24|5271.74|5233.74|10
1607837150000|2020-12-13 05:25:50|5272.4|5234.4|5272.59|5234.59|5272.67|5234.67|5272.3|5234.3|9
1607837160000|2020-12-13 05:26:00|5272.72|5234.72|5273.12|5235.12|5273.13|5235.13|5272.7|5234.7|9
1607837170000|2020-12-13 05:26:10|5273.18|5235.18|5273.48|5235.48|5273.55|5235.55|5273.18|5235.18|10
1607837180000|2020-12-13 05:26:20|5273.4|5235.4|5274.15|5236.15|5274.15|5236.15|5273.38|5235.38|9
1607837190000|2020-12-13 05:26:30|5274.1|5236.1|5275.04|5237.04|5275.04|5237.04|5274.1|5236.1|8
1607837200000|2020-12-13 05:26:40|5275.25|5237.25|5275.51|5237.51|5275.51|5237.51|5275.15|5237.15|9
1607837210000|2020-12-13 05:26:50|5275.63|5237.63|5275.87|5237.87|5275.87|5237.87|5275.58|5237.58|9
1607837220000|2020-12-13 05:27:00|5276.03|5238.03|5275.98|5237.98|5276.18|5238.18|5275.95|5237.95|10
1607837230000|2020-12-13 05:27:10|5276.07|5238.07|5277.07|5239.07|5277.07|5239.07|5276.07|5238.07|9
1607837240000|2020-12-13 05:27:20|5276.95|5238.95|5277.49|5239.49|5277.49|5239.49|5276.95|5238.95|8
1607837250000|2020-12-13 05:27:30|5277.65|5239.65|5278.9|5240.9|5278.9|5240.9|5277.65|5239.65|9
1607837260000|2020-12-13 05:27:40|5278.97|5240.97|5279.62|5241.62|5279.62|5241.62|5278.97|5240.97|9
1607837270000|2020-12-13 05:27:50|5279.75|5241.75|5279.55|5241.55|5279.83|5241.83|5279.55|5241.55|9
1607837280000|2020-12-13 05:28:00|5279.54|5241.54|5279.76|5241.76|5279.76|5241.76|5279.52|5241.52|9
1607837290000|2020-12-13 05:28:10|5279.82|5241.82|5279.01|5241.01|5279.87|5241.87|5279.01|5241.01|10
1607837300000|2020-12-13 05:28:20|5278.9|5240.9|5279.19|5241.19|5279.19|5241.19|5278.9|5240.9|9
1607837310000|2020-12-13 05:28:30|5279.25|5241.25|5279.22|5241.22|5279.37|5241.37|5279.2|5241.2|10
1607837320000|2020-12-13 05:28:40|5279.24|5241.24|5279.3|5241.3|5279.4|5241.4|5279.18|5241.18|10
1607837330000|2020-12-13 05:28:50|5279.23|5241.23|5279.14|5241.14|5279.24|5241.24|5279.08|5241.08|10
1607837340000|2020-12-13 05:29:00|5278.99|5240.99|5278.87|5240.87|5279.05|5241.05|5278.87|5240.87|8
1607837350000|2020-12-13 05:29:10|5278.92|5240.92|5279.12|5241.12|5279.12|5241.12|5278.92|5240.92|10
1607837360000|2020-12-13 05:29:20|5279.23|5241.23|5279.48|5241.48|5279.48|5241.48|5279.01|5241.01|8
1607837370000|2020-12-13 05:29:30|5279.4|5241.4|5279.63|5241.63|5279.65|5241.65|5279.39|5241.39|10
1607837380000|2020-12-13 05:29:40|5279.62|5241.62|5279.78|5241.78|5279.78|5241.78|5279.62|5241.62|10
1607837390000|2020-12-13 05:29:50|5279.63|5241.63|5280.17|5242.17|5280.18|5242.18|5279.63|5241.63|9
1607837400000|2020-12-13 05:30:00|5280.15|5242.15|5280.13|5242.13|5280.18|5242.18|5280.02|5242.02|9
1607837410000|2020-12-13 05:30:10|5280.12|5242.12|5280.81|5242.81|5280.82|5242.82|5280.12|5242.12|10
1607837420000|2020-12-13 05:30:20|5280.86|5242.86|5281.36|5243.36|5281.36|5243.36|5280.86|5242.86|10
1607837430000|2020-12-13 05:30:30|5281.58|5243.58|5282.39|5244.39|5282.39|5244.39|5281.51|5243.51|9
1607837440000|2020-12-13 05:30:40|5282.44|5244.44|5283.17|5245.17|5283.17|5245.17|5282.44|5244.44|9
1607837450000|2020-12-13 05:30:50|5283.33|5245.33|5283.66|5245.66|5283.78|5245.78|5283.33|5245.33|8
1607837460000|2020-12-13 05:31:00|5283.72|5245.72|5284.28|5246.28|5284.28|5246.28|5283.7|5245.7|10
1607837470000|2020-12-13 05:31:10|5284.02|5246.02|5284.3|5246.3|5284.31|5246.31|5283.99|5245.99|9
1607837480000|2020-12-13 05:31:20|5284.31|5246.31|5283.57|5245.57|5284.35|5246.35|5283.57|5245.57|7
1607837490000|2020-12-13 05:31:30|5283.39|5245.39|5282.27|5244.27|5283.39|5245.39|5282.27|5244.27|10
1607837500000|2020-12-13 05:31:40|5282.07|5244.07|5281.8|5243.8|5282.25|5244.25|5281.8|5243.8|8
1607837510000|2020-12-13 05:31:50|5281.6|5243.6|5281.78|5243.78|5281.79|5243.79|5281.6|5243.6|10
1607837520000|2020-12-13 05:32:00|5281.66|5243.66|5281.64|5243.64|5281.85|5243.85|5281.62|5243.62|10
1607837530000|2020-12-13 05:32:10|5281.61|5243.61|5281.54|5243.54|5281.88|5243.88|5281.54|5243.54|10
1607837540000|2020-12-13 05:32:20|5281.42|5243.42|5281.46|5243.46|5281.46|5243.46|5281.26|5243.26|9
1607837550000|2020-12-13 05:32:30|5281.47|5243.47|5281.86|5243.86|5281.86|5243.86|5281.42|5243.42|8
1607837560000|2020-12-13 05:32:40|5281.93|5243.93|5281.83|5243.83|5282.03|5244.03|5281.83|5243.83|10
1607837570000|2020-12-13 05:32:50|5281.95|5243.95|5281.36|5243.36|5281.95|5243.95|5281.36|5243.36|8
1607837580000|2020-12-13 05:33:00|5281.3|5243.3|5280.77|5242.77|5281.3|5243.3|5280.77|5242.77|10
1607837590000|2020-12-13 05:33:10|5280.79|5242.79|5280.62|5242.62|5280.79|5242.79|5280.62|5242.62|8
1607837600000|2020-12-13 05:33:20|5280.55|5242.55|5279.83|5241.83|5280.55|5242.55|5279.83|5241.83|10
1607837610000|2020-12-13 05:33:30|5279.75|5241.75|5279.39|5241.39|5279.75|5241.75|5279.39|5241.39|10
1607837620000|2020-12-13 05:33:40|5279.35|5241.35|5278.94|5240.94|5279.35|5241.35|5278.94|5240.94|10
1607837630000|2020-12-13 05:33:50|5278.84|5240.84|5277.45|5239.45|5278.84|5240.84|5277.45|5239.45|9
1607837640000|2020-12-13 05:34:00|5277.41|5239.41|5276.54|5238.54|5277.41|5239.41|5276.54|5238.54|10
1607837650000|2020-12-13 05:34:10|5276.47|5238.47|5275.61|5237.61|5276.52|5238.52|5275.61|5237.61|10
1607837660000|2020-12-13 05:34:20|5275.67|5237.67|5275.2|5237.2|5275.7|5237.7|5274.96|5236.96|9
1607837670000|2020-12-13 05:34:30|5275.18|5237.18|5275.01|5237.01|5275.18|5237.18|5274.85|5236.85|10
1607837680000|2020-12-13 05:34:40|5275.11|5237.11|5275.27|5237.27|5275.29|5237.29|5275.11|5237.11|8
1607837690000|2020-12-13 05:34:50|5275.22|5237.22|5275.01|5237.01|5275.23|5237.23|5274.89|5236.89|8
1607837700000|2020-12-13 05:35:00|5275.11|5237.11|5274.76|5236.76|5275.16|5237.16|5274.76|5236.76|9
1607837710000|2020-12-13 05:35:10|5274.68|5236.68|5274.8|5236.8|5274.99|5236.99|5274.67|5236.67|10
1607837720000|2020-12-13 05:35:20|5274.73|5236.73|5274.38|5236.38|5274.73|5236.73|5274.25|5236.25|10
1607837730000|2020-12-13 05:35:30|5274.22|5236.22|5273.52|5235.52|5274.23|5236.23|5273.52|5235.52|10
1607837740000|2020-12-13 05:35:40|5273.44|5235.44|5273.4|5235.4|5273.59|5235.59|5273.4|5235.4|8
1607837750000|2020-12-13 05:35:50|5273.43|5235.43|5273.31|5235.31|5273.49|5235.49|5273.12|5235.12|9
1607837760000|2020-12-13 05:36:00|5273.32|5235.32|5273.09|5235.09|5273.42|5235.42|5273.09|5235.09|6
1607837770000|2020-12-13 05:36:10|5273.07|5235.07|5273.66|5235.66|5273.66|5235.66|5272.95|5234.95|8
1607837780000|2020-12-13 05:36:20|5273.72|5235.72|5275.41|5237.41|5275.41|5237.41|5273.72|5235.72|9
1607837790000|2020-12-13 05:36:30|5275.61|5237.61|5279.03|5241.03|5279.03|5241.03|5275.61|5237.61|10
1607837800000|2020-12-13 05:36:40|5279.39|5241.39|5281.92|5243.92|5281.92|5243.92|5279.39|5241.39|9
1607837810000|2020-12-13 05:36:50|5282.28|5244.28|5282.88|5244.88|5282.91|5244.91|5282.28|5244.28|10
1607837820000|2020-12-13 05:37:00|5282.85|5244.85|5282.48|5244.48|5282.96|5244.96|5282.43|5244.43|9
1607837830000|2020-12-13 05:37:10|5282.24|5244.24|5281.83|5243.83|5282.32|5244.32|5281.78|5243.78|10
1607837840000|2020-12-13 05:37:20|5281.82|5243.82|5281.19|5243.19|5281.98|5243.98|5281.19|5243.19|10
1607837850000|2020-12-13 05:37:30|5281.22|5243.22|5279.63|5241.63|5281.25|5243.25|5279.63|5241.63|10
1607837860000|2020-12-13 05:37:40|5279.6|5241.6|5279.14|5241.14|5279.6|5241.6|5279.14|5241.14|9
1607837870000|2020-12-13 05:37:50|5279.23|5241.23|5279.29|5241.29|5279.33|5241.33|5279.17|5241.17|8
1607837880000|2020-12-13 05:38:00|5279.32|5241.32|5279.81|5241.81|5279.84|5241.84|5279.32|5241.32|10
1607837890000|2020-12-13 05:38:10|5279.79|5241.79|5280.26|5242.26|5280.26|5242.26|5279.79|5241.79|9
1607837900000|2020-12-13 05:38:20|5280.05|5242.05|5279.85|5241.85|5280.32|5242.32|5279.85|5241.85|10
1607837910000|2020-12-13 05:38:30|5279.84|5241.84|5278.14|5240.14|5279.84|5241.84|5278.14|5240.14|10
1607837920000|2020-12-13 05:38:40|5278.13|5240.13|5277.18|5239.18|5278.13|5240.13|5277.01|5239.01|10
1607837930000|2020-12-13 05:38:50|5277.15|5239.15|5276.9|5238.9|5277.41|5239.41|5276.85|5238.85|10
1607837940000|2020-12-13 05:39:00|5276.89|5238.89|5276.89|5238.89|5276.95|5238.95|5276.75|5238.75|9
1607837950000|2020-12-13 05:39:10|5276.78|5238.78|5277.12|5239.12|5277.31|5239.31|5276.76|5238.76|9
1607837960000|2020-12-13 05:39:20|5277.48|5239.48|5276.87|5238.87|5277.48|5239.48|5276.87|5238.87|10
1607837970000|2020-12-13 05:39:30|5276.89|5238.89|5276.04|5238.04|5276.89|5238.89|5276.04|5238.04|9
1607837980000|2020-12-13 05:39:40|5275.97|5237.97|5276|5238|5276|5238|5275.78|5237.78|9
1607837990000|2020-12-13 05:39:50|5275.97|5237.97|5276.2|5238.2|5276.23|5238.23|5275.97|5237.97|8
1607838000000|2020-12-13 05:40:00|5276.21|5238.21|5276.5|5238.5|5276.57|5238.57|5276.21|5238.21|10
1607838010000|2020-12-13 05:40:10|5276.42|5238.42|5276.95|5238.95|5276.95|5238.95|5276.3|5238.3|10
1607838020000|2020-12-13 05:40:20|5277|5239|5277.42|5239.42|5277.43|5239.43|5277|5239|10
1607838030000|2020-12-13 05:40:30|5277.47|5239.47|5277.26|5239.26|5277.65|5239.65|5277.25|5239.25|10
1607838040000|2020-12-13 05:40:40|5277.22|5239.22|5277.35|5239.35|5277.37|5239.37|5277.18|5239.18|9
1607838050000|2020-12-13 05:40:50|5277.32|5239.32|5277.18|5239.18|5277.32|5239.32|5277.07|5239.07|9
1607838060000|2020-12-13 05:41:00|5277.5|5239.5|5277.38|5239.38|5277.51|5239.51|5277.38|5239.38|8
1607838070000|2020-12-13 05:41:10|5277.36|5239.36|5276.81|5238.81|5277.43|5239.43|5276.71|5238.71|9
1607838080000|2020-12-13 05:41:20|5276.95|5238.95|5276.8|5238.8|5276.96|5238.96|5276.65|5238.65|10
1607838090000|2020-12-13 05:41:30|5276.75|5238.75|5276.59|5238.59|5276.85|5238.85|5276.56|5238.56|8
1607838100000|2020-12-13 05:41:40|5276.43|5238.43|5276.4|5238.4|5276.43|5238.43|5276.28|5238.28|8
1607838110000|2020-12-13 05:41:50|5276.39|5238.39|5276.23|5238.23|5276.41|5238.41|5276.22|5238.22|9
1607838120000|2020-12-13 05:42:00|5276.05|5238.05|5275.59|5237.59|5276.05|5238.05|5275.59|5237.59|9
1607838130000|2020-12-13 05:42:10|5275.6|5237.6|5274.67|5236.67|5275.61|5237.61|5274.67|5236.67|10
1607838140000|2020-12-13 05:42:20|5274.71|5236.71|5275.02|5237.02|5275.23|5237.23|5274.68|5236.68|10
1607838150000|2020-12-13 05:42:30|5275.04|5237.04|5275.09|5237.09|5275.63|5237.63|5275.04|5237.04|10
1607838160000|2020-12-13 05:42:40|5275.1|5237.1|5274.81|5236.81|5275.1|5237.1|5274.81|5236.81|8
1607838170000|2020-12-13 05:42:50|5274.83|5236.83|5274.79|5236.79|5274.83|5236.83|5274.6|5236.6|9
1607838180000|2020-12-13 05:43:00|5274.84|5236.84|5274.66|5236.66|5274.91|5236.91|5274.66|5236.66|10
1607838190000|2020-12-13 05:43:10|5274.48|5236.48|5273.62|5235.62|5274.48|5236.48|5273.62|5235.62|10
1607838200000|2020-12-13 05:43:20|5273.44|5235.44|5272.56|5234.56|5273.44|5235.44|5272.56|5234.56|9
1607838210000|2020-12-13 05:43:30|5272.64|5234.64|5271.65|5233.65|5272.64|5234.64|5271.65|5233.65|10
1607838220000|2020-12-13 05:43:40|5271.54|5233.54|5269.89|5231.89|5271.54|5233.54|5269.89|5231.89|8
1607838230000|2020-12-13 05:43:50|5269.84|5231.84|5269.04|5231.04|5269.84|5231.84|5269.04|5231.04|9
1607838240000|2020-12-13 05:44:00|5268.87|5230.87|5268.4|5230.4|5268.87|5230.87|5268.32|5230.32|10
1607838250000|2020-12-13 05:44:10|5268.48|5230.48|5267.86|5229.86|5268.48|5230.48|5267.8|5229.8|10
1607838260000|2020-12-13 05:44:20|5267.85|5229.85|5267.53|5229.53|5267.88|5229.88|5267.46|5229.46|9
1607838270000|2020-12-13 05:44:30|5267.43|5229.43|5267.84|5229.84|5267.84|5229.84|5267.24|5229.24|8
1607838280000|2020-12-13 05:44:40|5268.03|5230.03|5269.75|5231.75|5269.75|5231.75|5268.03|5230.03|10
1607838290000|2020-12-13 05:44:50|5269.71|5231.71|5269.55|5231.55|5269.82|5231.82|5269.49|5231.49|9
1607838300000|2020-12-13 05:45:00|5269.31|5231.31|5268.99|5230.99|5269.46|5231.46|5268.99|5230.99|10
1607838310000|2020-12-13 05:45:10|5268.79|5230.79|5268.69|5230.69|5268.97|5230.97|5268.69|5230.69|8
1607838320000|2020-12-13 05:45:20|5268.71|5230.71|5268.08|5230.08|5268.74|5230.74|5268.08|5230.08|10
1607838330000|2020-12-13 05:45:30|5268.01|5230.01|5267.1|5229.1|5268.01|5230.01|5267.1|5229.1|10
1607838340000|2020-12-13 05:45:40|5267|5229|5266.68|5228.68|5267|5229|5266.38|5228.38|10
1607838350000|2020-12-13 05:45:50|5266.65|5228.65|5266.62|5228.62|5266.75|5228.75|5266.51|5228.51|10
1607838360000|2020-12-13 05:46:00|5266.5|5228.5|5265.8|5227.8|5266.5|5228.5|5265.8|5227.8|9
1607838370000|2020-12-13 05:46:10|5265.77|5227.77|5265.38|5227.38|5265.83|5227.83|5265.38|5227.38|10
1607838380000|2020-12-13 05:46:20|5265.19|5227.19|5265.55|5227.55|5265.63|5227.63|5265.17|5227.17|10
1607838390000|2020-12-13 05:46:30|5265.45|5227.45|5265.36|5227.36|5265.56|5227.56|5265.2|5227.2|10
1607838400000|2020-12-13 05:46:40|5265.49|5227.49|5265.36|5227.36|5265.57|5227.57|5265.28|5227.28|10
1607838410000|2020-12-13 05:46:50|5265.28|5227.28|5264.3|5226.3|5265.28|5227.28|5264.3|5226.3|10
1607838420000|2020-12-13 05:47:00|5264.25|5226.25|5264.11|5226.11|5264.36|5226.36|5264.03|5226.03|10
1607838430000|2020-12-13 05:47:10|5264.09|5226.09|5263.91|5225.91|5264.1|5226.1|5263.87|5225.87|9
1607838440000|2020-12-13 05:47:20|5263.84|5225.84|5263.39|5225.39|5263.93|5225.93|5263.38|5225.38|8
1607838450000|2020-12-13 05:47:30|5263.55|5225.55|5263.7|5225.7|5263.7|5225.7|5263.36|5225.36|10
1607838460000|2020-12-13 05:47:40|5263.73|5225.73|5263.89|5225.89|5264.2|5226.2|5263.72|5225.72|10
1607838470000|2020-12-13 05:47:50|5263.94|5225.94|5263.51|5225.51|5263.95|5225.95|5263.51|5225.51|8
1607838480000|2020-12-13 05:48:00|5263.47|5225.47|5263.51|5225.51|5263.62|5225.62|5263.44|5225.44|9
1607838490000|2020-12-13 05:48:10|5263.48|5225.48|5263.92|5225.92|5263.93|5225.93|5263.48|5225.48|10
1607838500000|2020-12-13 05:48:20|5263.97|5225.97|5263.32|5225.32|5264|5226|5263.32|5225.32|8
1607838510000|2020-12-13 05:48:30|5263.18|5225.18|5263.29|5225.29|5263.32|5225.32|5263.18|5225.18|10
1607838520000|2020-12-13 05:48:40|5263.43|5225.43|5263.63|5225.63|5263.63|5225.63|5263.35|5225.35|9
1607838530000|2020-12-13 05:48:50|5264.06|5226.06|5264.73|5226.73|5264.73|5226.73|5264.06|5226.06|10
1607838540000|2020-12-13 05:49:00|5264.62|5226.62|5264.73|5226.73|5264.95|5226.95|5264.62|5226.62|10
1607838550000|2020-12-13 05:49:10|5264.59|5226.59|5264.64|5226.64|5264.64|5226.64|5264.44|5226.44|10
1607838560000|2020-12-13 05:49:20|5264.61|5226.61|5263.79|5225.79|5264.61|5226.61|5263.79|5225.79|8
1607838570000|2020-12-13 05:49:30|5263.82|5225.82|5263.76|5225.76|5263.87|5225.87|5263.73|5225.73|8
1607838580000|2020-12-13 05:49:40|5263.69|5225.69|5262.74|5224.74|5263.69|5225.69|5262.74|5224.74|10
1607838590000|2020-12-13 05:49:50|5262.48|5224.48|5261.81|5223.81|5262.57|5224.57|5261.81|5223.81|9
1607838600000|2020-12-13 05:50:00|5262.11|5224.11|5262.07|5224.07|5262.11|5224.11|5261.95|5223.95|8
1607838610000|2020-12-13 05:50:10|5262.39|5224.39|5263.48|5225.48|5263.48|5225.48|5262.36|5224.36|10
1607838620000|2020-12-13 05:50:20|5263.42|5225.42|5264.11|5226.11|5264.13|5226.13|5263.42|5225.42|10
1607838630000|2020-12-13 05:50:30|5264.17|5226.17|5263.69|5225.69|5264.17|5226.17|5263.59|5225.59|9
1607838640000|2020-12-13 05:50:40|5263.7|5225.7|5263.64|5225.64|5263.81|5225.81|5263.64|5225.64|7
1607838650000|2020-12-13 05:50:50|5263.63|5225.63|5264.05|5226.05|5264.08|5226.08|5263.63|5225.63|10
1607838660000|2020-12-13 05:51:00|5263.9|5225.9|5263.67|5225.67|5263.9|5225.9|5263.57|5225.57|10
1607838670000|2020-12-13 05:51:10|5263.64|5225.64|5263.53|5225.53|5263.64|5225.64|5263.48|5225.48|10
1607838680000|2020-12-13 05:51:20|5263.51|5225.51|5263.64|5225.64|5263.64|5225.64|5263.39|5225.39|10
1607838690000|2020-12-13 05:51:30|5263.65|5225.65|5263.53|5225.53|5263.66|5225.66|5263.53|5225.53|10
1607838700000|2020-12-13 05:51:40|5263.61|5225.61|5263.74|5225.74|5263.76|5225.76|5263.5|5225.5|8
1607838710000|2020-12-13 05:51:50|5263.7|5225.7|5263.76|5225.76|5263.77|5225.77|5263.7|5225.7|6
1607838720000|2020-12-13 05:52:00|5263.74|5225.74|5263.69|5225.69|5263.76|5225.76|5263.63|5225.63|8
1607838730000|2020-12-13 05:52:10|5263.7|5225.7|5263.79|5225.79|5263.79|5225.79|5263.69|5225.69|8
1607838740000|2020-12-13 05:52:20|5263.8|5225.8|5263.84|5225.84|5263.84|5225.84|5263.71|5225.71|9
1607838750000|2020-12-13 05:52:30|5263.83|5225.83|5264.19|5226.19|5264.19|5226.19|5263.83|5225.83|10
1607838760000|2020-12-13 05:52:40|5264.17|5226.17|5264.15|5226.15|5264.35|5226.35|5264.07|5226.07|10
1607838770000|2020-12-13 05:52:50|5264.19|5226.19|5264.05|5226.05|5264.19|5226.19|5263.98|5225.98|8
1607838780000|2020-12-13 05:53:00|5264.11|5226.11|5264.37|5226.37|5264.37|5226.37|5264.11|5226.11|9
1607838790000|2020-12-13 05:53:10|5264.41|5226.41|5264.68|5226.68|5264.68|5226.68|5264.28|5226.28|9
1607838800000|2020-12-13 05:53:20|5264.67|5226.67|5264.5|5226.5|5264.73|5226.73|5264.44|5226.44|10
1607838810000|2020-12-13 05:53:30|5264.54|5226.54|5264.6|5226.6|5264.62|5226.62|5264.39|5226.39|10
1607838820000|2020-12-13 05:53:40|5264.7|5226.7|5264.06|5226.06|5264.71|5226.71|5263.97|5225.97|9
1607838830000|2020-12-13 05:53:50|5263.98|5225.98|5263.56|5225.56|5263.98|5225.98|5263.44|5225.44|10
1607838840000|2020-12-13 05:54:00|5263.66|5225.66|5263.75|5225.75|5263.79|5225.79|5263.48|5225.48|9
1607838850000|2020-12-13 05:54:10|5263.78|5225.78|5263.62|5225.62|5263.78|5225.78|5263.59|5225.59|10
1607838860000|2020-12-13 05:54:20|5263.61|5225.61|5263.46|5225.46|5263.61|5225.61|5263.43|5225.43|9
1607838870000|2020-12-13 05:54:30|5263.57|5225.57|5263.35|5225.35|5263.6|5225.6|5263.35|5225.35|9
1607838880000|2020-12-13 05:54:40|5263.4|5225.4|5263.85|5225.85|5263.93|5225.93|5263.35|5225.35|10
1607838890000|2020-12-13 05:54:50|5263.84|5225.84|5264|5226|5264.08|5226.08|5263.84|5225.84|8
1607838900000|2020-12-13 05:55:00|5263.95|5225.95|5263.2|5225.2|5264.06|5226.06|5263.2|5225.2|10
1607838910000|2020-12-13 05:55:10|5263.09|5225.09|5262.36|5224.36|5263.09|5225.09|5262.29|5224.29|10
1607838920000|2020-12-13 05:55:20|5262.35|5224.35|5261.91|5223.91|5262.35|5224.35|5261.9|5223.9|6
1607838930000|2020-12-13 05:55:30|5261.92|5223.92|5261.33|5223.33|5261.92|5223.92|5261.33|5223.33|10
1607838940000|2020-12-13 05:55:40|5261.3|5223.3|5262.16|5224.16|5262.16|5224.16|5261.3|5223.3|9
1607838950000|2020-12-13 05:55:50|5262.17|5224.17|5262.09|5224.09|5262.25|5224.25|5262.09|5224.09|7
1607838960000|2020-12-13 05:56:00|5262.1|5224.1|5262.26|5224.26|5262.26|5224.26|5262.09|5224.09|7
1607838970000|2020-12-13 05:56:10|5262.58|5224.58|5263|5225|5263.01|5225.01|5262.57|5224.57|10
1607838980000|2020-12-13 05:56:20|5263.12|5225.12|5263.47|5225.47|5263.49|5225.49|5263.12|5225.12|9
1607838990000|2020-12-13 05:56:30|5263.49|5225.49|5263.47|5225.47|5263.49|5225.49|5263.31|5225.31|9
1607839000000|2020-12-13 05:56:40|5263.43|5225.43|5264.17|5226.17|5264.17|5226.17|5263.43|5225.43|8
1607839010000|2020-12-13 05:56:50|5264.24|5226.24|5264.61|5226.61|5264.61|5226.61|5264.23|5226.23|9
1607839020000|2020-12-13 05:57:00|5264.62|5226.62|5264.9|5226.9|5264.9|5226.9|5264.61|5226.61|9
1607839030000|2020-12-13 05:57:10|5265.05|5227.05|5265.91|5227.91|5265.91|5227.91|5265.05|5227.05|9
1607839040000|2020-12-13 05:57:20|5266.14|5228.14|5266.82|5228.82|5266.82|5228.82|5266.14|5228.14|9
1607839050000|2020-12-13 05:57:30|5266.86|5228.86|5267.23|5229.23|5267.68|5229.68|5266.86|5228.86|10
1607839060000|2020-12-13 05:57:40|5267.28|5229.28|5267.56|5229.56|5267.56|5229.56|5267.28|5229.28|9
1607839070000|2020-12-13 05:57:50|5267.62|5229.62|5267.97|5229.97|5268.07|5230.07|5267.62|5229.62|8
1607839080000|2020-12-13 05:58:00|5267.99|5229.99|5268.18|5230.18|5268.2|5230.2|5267.99|5229.99|8
1607839090000|2020-12-13 05:58:10|5268.22|5230.22|5270.1|5232.1|5270.1|5232.1|5268.22|5230.22|10
1607839100000|2020-12-13 05:58:20|5270.46|5232.46|5270.38|5232.38|5270.74|5232.74|5270.38|5232.38|9
1607839110000|2020-12-13 05:58:30|5270.39|5232.39|5269.2|5231.2|5270.39|5232.39|5269.2|5231.2|10
1607839120000|2020-12-13 05:58:40|5269.19|5231.19|5267.87|5229.87|5269.19|5231.19|5267.87|5229.87|9
1607839130000|2020-12-13 05:58:50|5267.85|5229.85|5267.46|5229.46|5267.85|5229.85|5267.46|5229.46|9
1607839140000|2020-12-13 05:59:00|5267.23|5229.23|5266.77|5228.77|5267.28|5229.28|5266.77|5228.77|8
1607839150000|2020-12-13 05:59:10|5266.79|5228.79|5265.45|5227.45|5266.79|5228.79|5265.45|5227.45|10
1607839160000|2020-12-13 05:59:20|5265.36|5227.36|5265.16|5227.16|5265.42|5227.42|5264.99|5226.99|10
1607839170000|2020-12-13 05:59:30|5265.14|5227.14|5264.69|5226.69|5265.22|5227.22|5264.56|5226.56|10
1607839180000|2020-12-13 05:59:40|5264.67|5226.67|5263.86|5225.86|5264.67|5226.67|5263.83|5225.83|10
1607839190000|2020-12-13 05:59:50|5263.72|5225.72|5262.85|5224.85|5263.72|5225.72|5262.85|5224.85|10
1607839200000|2020-12-13 06:00:00|5262.86|5224.86|5263.58|5225.58|5263.58|5225.58|5262.77|5224.77|10
1607839210000|2020-12-13 06:00:10|5263.82|5225.82|5265.26|5227.26|5265.26|5227.26|5263.82|5225.82|9
1607839220000|2020-12-13 06:00:20|5265.24|5227.24|5265.49|5227.49|5265.49|5227.49|5265.24|5227.24|9
1607839230000|2020-12-13 06:00:30|5265.47|5227.47|5265.64|5227.64|5265.64|5227.64|5265.47|5227.47|9
1607839240000|2020-12-13 06:00:40|5265.72|5227.72|5267.03|5229.03|5267.03|5229.03|5265.72|5227.72|10
1607839250000|2020-12-13 06:00:50|5267.16|5229.16|5267.64|5229.64|5267.64|5229.64|5267.16|5229.16|9
1607839260000|2020-12-13 06:01:00|5267.66|5229.66|5268.16|5230.16|5268.18|5230.18|5267.66|5229.66|10
1607839270000|2020-12-13 06:01:10|5268.15|5230.15|5268.08|5230.08|5268.19|5230.19|5268.03|5230.03|9
1607839280000|2020-12-13 06:01:20|5268.16|5230.16|5267.84|5229.84|5268.24|5230.24|5267.84|5229.84|9
1607839290000|2020-12-13 06:01:30|5267.83|5229.83|5267.95|5229.95|5267.95|5229.95|5267.76|5229.76|9
1607839300000|2020-12-13 06:01:40|5267.96|5229.96|5268.19|5230.19|5268.19|5230.19|5267.87|5229.87|9
1607839310000|2020-12-13 06:01:50|5268.23|5230.23|5268.96|5230.96|5268.96|5230.96|5268.23|5230.23|10
1607839320000|2020-12-13 06:02:00|5268.98|5230.98|5269.18|5231.18|5269.18|5231.18|5268.93|5230.93|9
1607839330000|2020-12-13 06:02:10|5269.22|5231.22|5269.73|5231.73|5269.73|5231.73|5269.22|5231.22|10
1607839340000|2020-12-13 06:02:20|5269.9|5231.9|5270.31|5232.31|5270.31|5232.31|5269.9|5231.9|10
1607839350000|2020-12-13 06:02:30|5270.38|5232.38|5271.08|5233.08|5271.08|5233.08|5270.38|5232.38|10
1607839360000|2020-12-13 06:02:40|5270.99|5232.99|5271.33|5233.33|5271.33|5233.33|5270.99|5232.99|9
1607839370000|2020-12-13 06:02:50|5271.15|5233.15|5270.57|5232.57|5271.19|5233.19|5270.53|5232.53|10
1607839380000|2020-12-13 06:03:00|5270.55|5232.55|5270.38|5232.38|5270.61|5232.61|5270.29|5232.29|10
1607839390000|2020-12-13 06:03:10|5270.3|5232.3|5270.25|5232.25|5270.34|5232.34|5270.1|5232.1|9
1607839400000|2020-12-13 06:03:20|5270.21|5232.21|5270.44|5232.44|5270.44|5232.44|5270.2|5232.2|9
1607839410000|2020-12-13 06:03:30|5270.58|5232.58|5271.06|5233.06|5271.06|5233.06|5270.58|5232.58|9
1607839420000|2020-12-13 06:03:40|5271.17|5233.17|5271.27|5233.27|5271.46|5233.46|5271.17|5233.17|10
1607839430000|2020-12-13 06:03:50|5271.26|5233.26|5271.73|5233.73|5271.73|5233.73|5271.26|5233.26|10
1607839440000|2020-12-13 06:04:00|5271.69|5233.69|5271.89|5233.89|5271.89|5233.89|5271.48|5233.48|9
1607839450000|2020-12-13 06:04:10|5271.83|5233.83|5272.21|5234.21|5272.21|5234.21|5271.83|5233.83|9
1607839460000|2020-12-13 06:04:20|5272.65|5234.65|5273.43|5235.43|5273.43|5235.43|5272.65|5234.65|9
1607839470000|2020-12-13 06:04:30|5273.44|5235.44|5274.45|5236.45|5274.5|5236.5|5273.44|5235.44|10
1607839480000|2020-12-13 06:04:40|5274.42|5236.42|5274.31|5236.31|5274.42|5236.42|5274.14|5236.14|9
1607839490000|2020-12-13 06:04:50|5274.26|5236.26|5274.03|5236.03|5274.47|5236.47|5273.82|5235.82|10
1607839500000|2020-12-13 06:05:00|5274.09|5236.09|5274.08|5236.08|5274.09|5236.09|5273.74|5235.74|9
1607839510000|2020-12-13 06:05:10|5274.13|5236.13|5274.32|5236.32|5274.35|5236.35|5274.1|5236.1|7
1607839520000|2020-12-13 06:05:20|5274.29|5236.29|5274.11|5236.11|5274.38|5236.38|5274.07|5236.07|10
1607839530000|2020-12-13 06:05:30|5274.09|5236.09|5272.79|5234.79|5274.09|5236.09|5272.79|5234.79|10
1607839540000|2020-12-13 06:05:40|5272.65|5234.65|5271.69|5233.69|5272.65|5234.65|5271.69|5233.69|10
1607839550000|2020-12-13 06:05:50|5271.71|5233.71|5271.69|5233.69|5271.76|5233.76|5271.67|5233.67|7
1607839560000|2020-12-13 06:06:00|5271.66|5233.66|5271.67|5233.67|5271.67|5233.67|5271.62|5233.62|8
1607839570000|2020-12-13 06:06:10|5271.4|5233.4|5271.03|5233.03|5271.44|5233.44|5271.03|5233.03|8
1607839580000|2020-12-13 06:06:20|5271.01|5233.01|5271.42|5233.42|5271.42|5233.42|5270.95|5232.95|9
1607839590000|2020-12-13 06:06:30|5271.38|5233.38|5271.56|5233.56|5271.71|5233.71|5271.35|5233.35|10
1607839600000|2020-12-13 06:06:40|5271.5|5233.5|5271.69|5233.69|5271.69|5233.69|5271.3|5233.3|10
1607839610000|2020-12-13 06:06:50|5271.59|5233.59|5271.62|5233.62|5271.65|5233.65|5271.41|5233.41|8
1607839620000|2020-12-13 06:07:00|5271.27|5233.27|5271.5|5233.5|5271.5|5233.5|5271.21|5233.21|8
1607839630000|2020-12-13 06:07:10|5271.51|5233.51|5271.91|5233.91|5271.95|5233.95|5271.51|5233.51|10
1607839640000|2020-12-13 06:07:20|5271.99|5233.99|5272.42|5234.42|5272.56|5234.56|5271.99|5233.99|9
1607839650000|2020-12-13 06:07:30|5272.58|5234.58|5272.79|5234.79|5272.79|5234.79|5272.41|5234.41|9
1607839660000|2020-12-13 06:07:40|5272.8|5234.8|5273.34|5235.34|5273.44|5235.44|5272.8|5234.8|10
1607839670000|2020-12-13 06:07:50|5273.56|5235.56|5274.07|5236.07|5274.09|5236.09|5273.56|5235.56|10
1607839680000|2020-12-13 06:08:00|5274.02|5236.02|5273.99|5235.99|5274.23|5236.23|5273.94|5235.94|10
1607839690000|2020-12-13 06:08:10|5274.03|5236.03|5274.17|5236.17|5274.19|5236.19|5273.86|5235.86|8
1607839700000|2020-12-13 06:08:20|5274.1|5236.1|5274.35|5236.35|5274.46|5236.46|5274.1|5236.1|10
1607839710000|2020-12-13 06:08:30|5274.42|5236.42|5274.7|5236.7|5274.72|5236.72|5274.42|5236.42|8
1607839720000|2020-12-13 06:08:40|5274.67|5236.67|5274.54|5236.54|5274.71|5236.71|5274.49|5236.49|10
1607839730000|2020-12-13 06:08:50|5274.47|5236.47|5274.71|5236.71|5274.74|5236.74|5274.46|5236.46|8
1607839740000|2020-12-13 06:09:00|5274.72|5236.72|5274.31|5236.31|5274.72|5236.72|5274.24|5236.24|8
1607839750000|2020-12-13 06:09:10|5274.24|5236.24|5274.23|5236.23|5274.32|5236.32|5274.11|5236.11|9
1607839760000|2020-12-13 06:09:20|5274.31|5236.31|5274.76|5236.76|5274.76|5236.76|5274.31|5236.31|10
1607839770000|2020-12-13 06:09:30|5274.77|5236.77|5274.9|5236.9|5274.9|5236.9|5274.56|5236.56|10
1607839780000|2020-12-13 06:09:40|5274.89|5236.89|5274.95|5236.95|5275|5237|5274.89|5236.89|9
1607839790000|2020-12-13 06:09:50|5274.93|5236.93|5274.56|5236.56|5274.94|5236.94|5274.54|5236.54|9
1607839800000|2020-12-13 06:10:00|5274.58|5236.58|5273.82|5235.82|5274.58|5236.58|5273.81|5235.81|9
1607839810000|2020-12-13 06:10:10|5273.84|5235.84|5273.69|5235.69|5273.85|5235.85|5273.66|5235.66|10
1607839820000|2020-12-13 06:10:20|5273.75|5235.75|5274.17|5236.17|5274.17|5236.17|5273.75|5235.75|8
1607839830000|2020-12-13 06:10:30|5274.18|5236.18|5274.89|5236.89|5274.91|5236.91|5274.18|5236.18|8
1607839840000|2020-12-13 06:10:40|5274.91|5236.91|5274.66|5236.66|5274.92|5236.92|5274.59|5236.59|7
1607839850000|2020-12-13 06:10:50|5274.9|5236.9|5275.34|5237.34|5275.36|5237.36|5274.86|5236.86|10
1607839860000|2020-12-13 06:11:00|5275.45|5237.45|5275.37|5237.37|5275.54|5237.54|5275.34|5237.34|10
1607839870000|2020-12-13 06:11:10|5275.42|5237.42|5275.57|5237.57|5275.62|5237.62|5275.33|5237.33|7
1607839880000|2020-12-13 06:11:20|5275.56|5237.56|5275.99|5237.99|5276.07|5238.07|5275.56|5237.56|10
1607839890000|2020-12-13 06:11:30|5276.16|5238.16|5276.24|5238.24|5276.24|5238.24|5276.09|5238.09|8
1607839900000|2020-12-13 06:11:40|5276.26|5238.26|5277.43|5239.43|5277.43|5239.43|5276.14|5238.14|8
1607839910000|2020-12-13 06:11:50|5277.64|5239.64|5278.23|5240.23|5278.26|5240.26|5277.64|5239.64|10
1607839920000|2020-12-13 06:12:00|5278.53|5240.53|5278.52|5240.52|5278.62|5240.62|5278.4|5240.4|8
1607839930000|2020-12-13 06:12:10|5278.23|5240.23|5277.97|5239.97|5278.23|5240.23|5277.94|5239.94|9
1607839940000|2020-12-13 06:12:20|5277.77|5239.77|5277.36|5239.36|5277.77|5239.77|5277.3|5239.3|10
1607839950000|2020-12-13 06:12:30|5277.41|5239.41|5277.57|5239.57|5277.6|5239.6|5277.21|5239.21|10
1607839960000|2020-12-13 06:12:40|5277.63|5239.63|5277.67|5239.67|5277.67|5239.67|5277.42|5239.42|9
1607839970000|2020-12-13 06:12:50|5277.97|5239.97|5278.04|5240.04|5278.04|5240.04|5277.9|5239.9|8
1607839980000|2020-12-13 06:13:00|5278.16|5240.16|5278.06|5240.06|5278.29|5240.29|5278.06|5240.06|9
1607839990000|2020-12-13 06:13:10|5278.07|5240.07|5278.45|5240.45|5278.45|5240.45|5278.07|5240.07|9
1607840000000|2020-12-13 06:13:20|5278.39|5240.39|5279.3|5241.3|5279.31|5241.31|5278.39|5240.39|10
1607840010000|2020-12-13 06:13:30|5279.31|5241.31|5280|5242|5280.07|5242.07|5279.23|5241.23|9
1607840020000|2020-12-13 06:13:40|5279.97|5241.97|5281.2|5243.2|5281.2|5243.2|5279.97|5241.97|9
1607840030000|2020-12-13 06:13:50|5281.29|5243.29|5281.69|5243.69|5281.76|5243.76|5281.29|5243.29|9
1607840040000|2020-12-13 06:14:00|5281.7|5243.7|5282.09|5244.09|5282.09|5244.09|5281.68|5243.68|8
1607840050000|2020-12-13 06:14:10|5282.15|5244.15|5282.62|5244.62|5282.62|5244.62|5282.15|5244.15|9
1607840060000|2020-12-13 06:14:20|5282.67|5244.67|5282.75|5244.75|5282.75|5244.75|5282.37|5244.37|9
1607840070000|2020-12-13 06:14:30|5282.73|5244.73|5283.41|5245.41|5283.41|5245.41|5282.7|5244.7|10
1607840080000|2020-12-13 06:14:40|5283.33|5245.33|5283.77|5245.77|5283.77|5245.77|5283.08|5245.08|10
1607840090000|2020-12-13 06:14:50|5283.81|5245.81|5283.86|5245.86|5284.18|5246.18|5283.81|5245.81|10
1607840100000|2020-12-13 06:15:00|5284|5246|5284.42|5246.42|5284.42|5246.42|5283.98|5245.98|10
1607840110000|2020-12-13 06:15:10|5284.68|5246.68|5285.51|5247.51|5285.51|5247.51|5284.67|5246.67|10
1607840120000|2020-12-13 06:15:20|5285.44|5247.44|5285.01|5247.01|5285.74|5247.74|5285.01|5247.01|10
1607840130000|2020-12-13 06:15:30|5284.98|5246.98|5285.99|5247.99|5285.99|5247.99|5284.92|5246.92|9
1607840140000|2020-12-13 06:15:40|5286.07|5248.07|5284.93|5246.93|5286.07|5248.07|5284.93|5246.93|10
1607840150000|2020-12-13 06:15:50|5284.95|5246.95|5284.39|5246.39|5285.08|5247.08|5284.39|5246.39|9
1607840160000|2020-12-13 06:16:00|5284.43|5246.43|5284.39|5246.39|5284.43|5246.43|5284.25|5246.25|9
1607840170000|2020-12-13 06:16:10|5284.22|5246.22|5283.87|5245.87|5284.22|5246.22|5283.83|5245.83|10
1607840180000|2020-12-13 06:16:20|5283.88|5245.88|5283.9|5245.9|5283.96|5245.96|5283.77|5245.77|9
1607840190000|2020-12-13 06:16:30|5283.92|5245.92|5284.14|5246.14|5284.17|5246.17|5283.92|5245.92|10
1607840200000|2020-12-13 06:16:40|5284.05|5246.05|5284.43|5246.43|5284.43|5246.43|5283.99|5245.99|9
1607840210000|2020-12-13 06:16:50|5284.46|5246.46|5285.06|5247.06|5285.06|5247.06|5284.46|5246.46|10
1607840220000|2020-12-13 06:17:00|5285.17|5247.17|5285.38|5247.38|5285.56|5247.56|5285.17|5247.17|9
1607840230000|2020-12-13 06:17:10|5285.37|5247.37|5285.47|5247.47|5285.57|5247.57|5285.19|5247.19|10
1607840240000|2020-12-13 06:17:20|5285.58|5247.58|5286.59|5248.59|5286.59|5248.59|5285.58|5247.58|9
1607840250000|2020-12-13 06:17:30|5286.79|5248.79|5287.87|5249.87|5288.01|5250.01|5286.79|5248.79|9
1607840260000|2020-12-13 06:17:40|5287.86|5249.86|5288.3|5250.3|5288.3|5250.3|5287.83|5249.83|9
1607840270000|2020-12-13 06:17:50|5288.18|5250.18|5287.58|5249.58|5288.18|5250.18|5287.52|5249.52|10
1607840280000|2020-12-13 06:18:00|5287.55|5249.55|5287.71|5249.71|5287.71|5249.71|5287.28|5249.28|10
1607840290000|2020-12-13 06:18:10|5287.84|5249.84|5288.59|5250.59|5288.59|5250.59|5287.84|5249.84|10
1607840300000|2020-12-13 06:18:20|5288.61|5250.61|5288|5250|5288.61|5250.61|5287.97|5249.97|10
1607840310000|2020-12-13 06:18:30|5287.96|5249.96|5287.88|5249.88|5288.02|5250.02|5287.86|5249.86|8
1607840320000|2020-12-13 06:18:40|5287.93|5249.93|5287.44|5249.44|5287.93|5249.93|5287.33|5249.33|10
1607840330000|2020-12-13 06:18:50|5287.57|5249.57|5287.43|5249.43|5287.85|5249.85|5287.43|5249.43|8
1607840340000|2020-12-13 06:19:00|5287.31|5249.31|5287.55|5249.55|5287.59|5249.59|5287.2|5249.2|10
1607840350000|2020-12-13 06:19:10|5287.67|5249.67|5287.81|5249.81|5287.81|5249.81|5287.55|5249.55|10
1607840360000|2020-12-13 06:19:20|5287.76|5249.76|5287.42|5249.42|5287.76|5249.76|5287.34|5249.34|10
1607840370000|2020-12-13 06:19:30|5287.45|5249.45|5286.91|5248.91|5287.45|5249.45|5286.85|5248.85|10
1607840380000|2020-12-13 06:19:40|5286.86|5248.86|5286.47|5248.47|5286.93|5248.93|5286.47|5248.47|9
1607840390000|2020-12-13 06:19:50|5286.44|5248.44|5285.86|5247.86|5286.44|5248.44|5285.86|5247.86|9
1607840400000|2020-12-13 06:20:00|5285.87|5247.87|5285.45|5247.45|5285.88|5247.88|5285.45|5247.45|9
1607840410000|2020-12-13 06:20:10|5285.55|5247.55|5285.54|5247.54|5285.55|5247.55|5285.36|5247.36|10
1607840420000|2020-12-13 06:20:20|5285.49|5247.49|5285.63|5247.63|5285.74|5247.74|5285.48|5247.48|10
1607840430000|2020-12-13 06:20:30|5285.46|5247.46|5284.12|5246.12|5285.46|5247.46|5284.12|5246.12|9
1607840440000|2020-12-13 06:20:40|5284.17|5246.17|5283.26|5245.26|5284.2|5246.2|5283.26|5245.26|10
1607840450000|2020-12-13 06:20:50|5283.05|5245.05|5282.45|5244.45|5283.14|5245.14|5282.38|5244.38|10
1607840460000|2020-12-13 06:21:00|5282.47|5244.47|5281.7|5243.7|5282.47|5244.47|5281.69|5243.69|10
1607840470000|2020-12-13 06:21:10|5281.55|5243.55|5280.78|5242.78|5281.58|5243.58|5280.78|5242.78|9
1607840480000|2020-12-13 06:21:20|5280.68|5242.68|5281.1|5243.1|5281.1|5243.1|5280.54|5242.54|9
1607840490000|2020-12-13 06:21:30|5281.13|5243.13|5281.89|5243.89|5281.89|5243.89|5281.13|5243.13|10
1607840500000|2020-12-13 06:21:40|5281.75|5243.75|5281.95|5243.95|5282.08|5244.08|5281.75|5243.75|8
1607840510000|2020-12-13 06:21:50|5281.93|5243.93|5281.3|5243.3|5281.93|5243.93|5281.28|5243.28|9
1607840520000|2020-12-13 06:22:00|5281.25|5243.25|5280.11|5242.11|5281.25|5243.25|5280.11|5242.11|10
1607840530000|2020-12-13 06:22:10|5280.08|5242.08|5280|5242|5280.11|5242.11|5279.97|5241.97|10
1607840540000|2020-12-13 06:22:20|5279.98|5241.98|5279.71|5241.71|5279.98|5241.98|5279.67|5241.67|10
1607840550000|2020-12-13 06:22:30|5279.67|5241.67|5279.65|5241.65|5279.71|5241.71|5279.58|5241.58|9
1607840560000|2020-12-13 06:22:40|5279.7|5241.7|5280.36|5242.36|5280.38|5242.38|5279.7|5241.7|9
1607840570000|2020-12-13 06:22:50|5280.42|5242.42|5280.97|5242.97|5280.97|5242.97|5280.39|5242.39|10
1607840580000|2020-12-13 06:23:00|5281.06|5243.06|5282.25|5244.25|5282.25|5244.25|5281.06|5243.06|9
1607840590000|2020-12-13 06:23:10|5282.42|5244.42|5283.24|5245.24|5283.24|5245.24|5282.42|5244.42|10
1607840600000|2020-12-13 06:23:20|5283.27|5245.27|5284.37|5246.37|5284.41|5246.41|5283.27|5245.27|9
1607840610000|2020-12-13 06:23:30|5284.41|5246.41|5285.24|5247.24|5285.24|5247.24|5284.41|5246.41|10
1607840620000|2020-12-13 06:23:40|5285.4|5247.4|5285.43|5247.43|5285.53|5247.53|5285.34|5247.34|9
1607840630000|2020-12-13 06:23:50|5285.32|5247.32|5284.58|5246.58|5285.56|5247.56|5284.58|5246.58|10
1607840640000|2020-12-13 06:24:00|5284.2|5246.2|5283.98|5245.98|5284.23|5246.23|5283.98|5245.98|9
1607840650000|2020-12-13 06:24:10|5283.88|5245.88|5284.4|5246.4|5284.4|5246.4|5283.85|5245.85|7
1607840660000|2020-12-13 06:24:20|5284.41|5246.41|5284.46|5246.46|5284.67|5246.67|5284.25|5246.25|9
1607840670000|2020-12-13 06:24:30|5284.42|5246.42|5284.32|5246.32|5284.54|5246.54|5284.32|5246.32|10
1607840680000|2020-12-13 06:24:40|5284.3|5246.3|5283.95|5245.95|5284.3|5246.3|5283.93|5245.93|10
1607840690000|2020-12-13 06:24:50|5283.89|5245.89|5283.3|5245.3|5283.89|5245.89|5283.3|5245.3|10
1607840700000|2020-12-13 06:25:00|5283.33|5245.33|5282.96|5244.96|5283.33|5245.33|5282.96|5244.96|9
1607840710000|2020-12-13 06:25:10|5283.06|5245.06|5283.01|5245.01|5283.18|5245.18|5283.01|5245.01|8
1607840720000|2020-12-13 06:25:20|5282.94|5244.94|5283.04|5245.04|5283.18|5245.18|5282.94|5244.94|9
1607840730000|2020-12-13 06:25:30|5282.84|5244.84|5282.72|5244.72|5282.96|5244.96|5282.7|5244.7|9
1607840740000|2020-12-13 06:25:40|5282.77|5244.77|5282.83|5244.83|5282.83|5244.83|5282.66|5244.66|7
1607840750000|2020-12-13 06:25:50|5282.87|5244.87|5283.3|5245.3|5283.3|5245.3|5282.87|5244.87|9
1607840760000|2020-12-13 06:26:00|5283.31|5245.31|5283.65|5245.65|5283.7|5245.7|5283.24|5245.24|10
1607840770000|2020-12-13 06:26:10|5283.57|5245.57|5283.03|5245.03|5283.57|5245.57|5283.03|5245.03|10
1607840780000|2020-12-13 06:26:20|5283.27|5245.27|5283.2|5245.2|5283.28|5245.28|5283.2|5245.2|7
1607840790000|2020-12-13 06:26:30|5283.29|5245.29|5283.24|5245.24|5283.33|5245.33|5283.22|5245.22|9
1607840800000|2020-12-13 06:26:40|5283.23|5245.23|5283.46|5245.46|5283.5|5245.5|5283.23|5245.23|10
1607840810000|2020-12-13 06:26:50|5283.43|5245.43|5283.37|5245.37|5283.45|5245.45|5283.37|5245.37|6
1607840820000|2020-12-13 06:27:00|5283.4|5245.4|5283.12|5245.12|5283.4|5245.4|5283.09|5245.09|7
1607840830000|2020-12-13 06:27:10|5283.16|5245.16|5283.26|5245.26|5283.29|5245.29|5283.1|5245.1|9
1607840840000|2020-12-13 06:27:20|5283.27|5245.27|5283.46|5245.46|5283.46|5245.46|5283.27|5245.27|9
1607840850000|2020-12-13 06:27:30|5283.51|5245.51|5283.71|5245.71|5283.76|5245.76|5283.51|5245.51|10
1607840860000|2020-12-13 06:27:40|5283.69|5245.69|5284.2|5246.2|5284.2|5246.2|5283.69|5245.69|10
1607840870000|2020-12-13 06:27:50|5284.29|5246.29|5284.88|5246.88|5284.88|5246.88|5284.27|5246.27|10
1607840880000|2020-12-13 06:28:00|5285.01|5247.01|5285.76|5247.76|5285.95|5247.95|5285.01|5247.01|10
1607840890000|2020-12-13 06:28:10|5285.79|5247.79|5286.32|5248.32|5286.32|5248.32|5285.64|5247.64|9
1607840900000|2020-12-13 06:28:20|5286.3|5248.3|5286.89|5248.89|5286.9|5248.9|5286.23|5248.23|9
1607840910000|2020-12-13 06:28:30|5287.07|5249.07|5287.63|5249.63|5287.68|5249.68|5287.07|5249.07|9
1607840920000|2020-12-13 06:28:40|5287.85|5249.85|5288.68|5250.68|5288.71|5250.71|5287.85|5249.85|10
1607840930000|2020-12-13 06:28:50|5288.69|5250.69|5289.08|5251.08|5289.08|5251.08|5288.6|5250.6|8
1607840940000|2020-12-13 06:29:00|5289.09|5251.09|5289.47|5251.47|5289.47|5251.47|5289.04|5251.04|9
1607840950000|2020-12-13 06:29:10|5289.78|5251.78|5290.25|5252.25|5290.25|5252.25|5289.74|5251.74|10
1607840960000|2020-12-13 06:29:20|5290.28|5252.28|5290.22|5252.22|5290.39|5252.39|5290.03|5252.03|10
1607840970000|2020-12-13 06:29:30|5290.24|5252.24|5290.63|5252.63|5290.63|5252.63|5290.07|5252.07|10
1607840980000|2020-12-13 06:29:40|5290.67|5252.67|5290.26|5252.26|5290.88|5252.88|5290.26|5252.26|8
1607840990000|2020-12-13 06:29:50|5290.15|5252.15|5290|5252|5290.26|5252.26|5289.96|5251.96|9
1607841000000|2020-12-13 06:30:00|5290.01|5252.01|5290.08|5252.08|5290.08|5252.08|5289.93|5251.93|8
1607841010000|2020-12-13 06:30:10|5290.25|5252.25|5289.31|5251.31|5290.29|5252.29|5289.31|5251.31|10
1607841020000|2020-12-13 06:30:20|5289.2|5251.2|5287.73|5249.73|5289.2|5251.2|5287.73|5249.73|10
1607841030000|2020-12-13 06:30:30|5287.69|5249.69|5286.77|5248.77|5287.69|5249.69|5286.69|5248.69|10
1607841040000|2020-12-13 06:30:40|5286.96|5248.96|5285.91|5247.91|5287.15|5249.15|5285.91|5247.91|10
1607841050000|2020-12-13 06:30:50|5285.53|5247.53|5285.34|5247.34|5285.59|5247.59|5285.28|5247.28|9
1607841060000|2020-12-13 06:31:00|5285.18|5247.18|5284.38|5246.38|5285.18|5247.18|5284.38|5246.38|10
1607841070000|2020-12-13 06:31:10|5284.33|5246.33|5283.67|5245.67|5284.33|5246.33|5283.67|5245.67|9
1607841080000|2020-12-13 06:31:20|5283.77|5245.77|5283.74|5245.74|5284.01|5246.01|5283.66|5245.66|10
1607841090000|2020-12-13 06:31:30|5283.77|5245.77|5283.49|5245.49|5283.83|5245.83|5283.49|5245.49|9
1607841100000|2020-12-13 06:31:40|5283.43|5245.43|5283.47|5245.47|5283.83|5245.83|5283.43|5245.43|10
1607841110000|2020-12-13 06:31:50|5283.58|5245.58|5283.66|5245.66|5283.92|5245.92|5283.58|5245.58|8
1607841120000|2020-12-13 06:32:00|5283.42|5245.42|5283.75|5245.75|5283.75|5245.75|5283.4|5245.4|9
1607841130000|2020-12-13 06:32:10|5283.83|5245.83|5283.72|5245.72|5283.88|5245.88|5283.72|5245.72|8
1607841140000|2020-12-13 06:32:20|5283.63|5245.63|5283.39|5245.39|5283.75|5245.75|5283.39|5245.39|10
1607841150000|2020-12-13 06:32:30|5283.37|5245.37|5283.54|5245.54|5283.61|5245.61|5283.31|5245.31|8
1607841160000|2020-12-13 06:32:40|5283.51|5245.51|5282.98|5244.98|5283.51|5245.51|5282.97|5244.97|8
1607841170000|2020-12-13 06:32:50|5282.85|5244.85|5282.28|5244.28|5282.85|5244.85|5282.28|5244.28|9
1607841180000|2020-12-13 06:33:00|5282.26|5244.26|5281.75|5243.75|5282.26|5244.26|5281.72|5243.72|10
1607841190000|2020-12-13 06:33:10|5281.87|5243.87|5282.23|5244.23|5282.23|5244.23|5281.76|5243.76|9
1607841200000|2020-12-13 06:33:20|5282.32|5244.32|5283.44|5245.44|5283.44|5245.44|5282.32|5244.32|8
1607841210000|2020-12-13 06:33:30|5283.5|5245.5|5283.4|5245.4|5283.59|5245.59|5283.39|5245.39|10
1607841220000|2020-12-13 06:33:40|5283.35|5245.35|5283.57|5245.57|5283.61|5245.61|5283.35|5245.35|10
1607841230000|2020-12-13 06:33:50|5283.58|5245.58|5283.52|5245.52|5283.58|5245.58|5283.36|5245.36|10
1607841240000|2020-12-13 06:34:00|5283.54|5245.54|5283.62|5245.62|5283.62|5245.62|5283.33|5245.33|9
1607841250000|2020-12-13 06:34:10|5283.61|5245.61|5283.51|5245.51|5283.61|5245.61|5283.47|5245.47|9
1607841260000|2020-12-13 06:34:20|5283.25|5245.25|5283.11|5245.11|5283.77|5245.77|5283.11|5245.11|10
1607841270000|2020-12-13 06:34:30|5283.09|5245.09|5283.01|5245.01|5283.25|5245.25|5282.96|5244.96|9
1607841280000|2020-12-13 06:34:40|5282.99|5244.99|5283.03|5245.03|5283.15|5245.15|5282.96|5244.96|9
1607841290000|2020-12-13 06:34:50|5283|5245|5282.8|5244.8|5283.04|5245.04|5282.72|5244.72|8
1607841300000|2020-12-13 06:35:00|5282.81|5244.81|5283.11|5245.11|5283.14|5245.14|5282.8|5244.8|9
1607841310000|2020-12-13 06:35:10|5283.1|5245.1|5282.73|5244.73|5283.15|5245.15|5282.73|5244.73|9
1607841320000|2020-12-13 06:35:20|5282.72|5244.72|5282.75|5244.75|5282.82|5244.82|5282.72|5244.72|10
1607841330000|2020-12-13 06:35:30|5282.72|5244.72|5282.73|5244.73|5282.75|5244.75|5282.49|5244.49|10
1607841340000|2020-12-13 06:35:40|5282.76|5244.76|5282.56|5244.56|5282.76|5244.76|5282.56|5244.56|7
1607841350000|2020-12-13 06:35:50|5282.53|5244.53|5283.06|5245.06|5283.06|5245.06|5282.53|5244.53|8
1607841360000|2020-12-13 06:36:00|5283.07|5245.07|5282.98|5244.98|5283.24|5245.24|5282.96|5244.96|9
1607841370000|2020-12-13 06:36:10|5282.95|5244.95|5282.85|5244.85|5283.05|5245.05|5282.76|5244.76|7
1607841380000|2020-12-13 06:36:20|5282.91|5244.91|5283.14|5245.14|5283.14|5245.14|5282.91|5244.91|10
1607841390000|2020-12-13 06:36:30|5283.37|5245.37|5284.3|5246.3|5284.3|5246.3|5283.34|5245.34|9
1607841400000|2020-12-13 06:36:40|5284.31|5246.31|5285.34|5247.34|5285.34|5247.34|5284.31|5246.31|10
1607841410000|2020-12-13 06:36:50|5285.33|5247.33|5285.88|5247.88|5285.88|5247.88|5285.33|5247.33|7
1607841420000|2020-12-13 06:37:00|5285.83|5247.83|5284.91|5246.91|5285.83|5247.83|5284.91|5246.91|10
1607841430000|2020-12-13 06:37:10|5284.93|5246.93|5284.59|5246.59|5284.93|5246.93|5284.48|5246.48|10
1607841440000|2020-12-13 06:37:20|5284.6|5246.6|5284.69|5246.69|5284.75|5246.75|5284.59|5246.59|7
1607841450000|2020-12-13 06:37:30|5284.82|5246.82|5284.59|5246.59|5284.84|5246.84|5284.59|5246.59|10
1607841460000|2020-12-13 06:37:40|5284.5|5246.5|5284.21|5246.21|5284.52|5246.52|5284.21|5246.21|9
1607841470000|2020-12-13 06:37:50|5284.34|5246.34|5284.1|5246.1|5284.34|5246.34|5283.97|5245.97|10
1607841480000|2020-12-13 06:38:00|5284.09|5246.09|5283.94|5245.94|5284.28|5246.28|5283.91|5245.91|9
1607841490000|2020-12-13 06:38:10|5284.02|5246.02|5283.3|5245.3|5284.02|5246.02|5283.24|5245.24|10
1607841500000|2020-12-13 06:38:20|5283.25|5245.25|5283.59|5245.59|5283.67|5245.67|5283.19|5245.19|9
1607841510000|2020-12-13 06:38:30|5283.57|5245.57|5283.63|5245.63|5283.75|5245.75|5283.57|5245.57|8
1607841520000|2020-12-13 06:38:40|5283.62|5245.62|5283.45|5245.45|5283.64|5245.64|5283.45|5245.45|6
1607841530000|2020-12-13 06:38:50|5283.44|5245.44|5283.38|5245.38|5283.44|5245.44|5283.33|5245.33|9
1607841540000|2020-12-13 06:39:00|5283.36|5245.36|5283.45|5245.45|5283.66|5245.66|5283.36|5245.36|10
1607841550000|2020-12-13 06:39:10|5283.33|5245.33|5283.78|5245.78|5283.78|5245.78|5283.33|5245.33|10
1607841560000|2020-12-13 06:39:20|5283.82|5245.82|5284.02|5246.02|5284.03|5246.03|5283.81|5245.81|10
1607841570000|2020-12-13 06:39:30|5284.03|5246.03|5283.4|5245.4|5284.03|5246.03|5283.4|5245.4|9
1607841580000|2020-12-13 06:39:40|5283.03|5245.03|5282.96|5244.96|5283.11|5245.11|5282.94|5244.94|8
1607841590000|2020-12-13 06:39:50|5282.95|5244.95|5282.87|5244.87|5282.99|5244.99|5282.79|5244.79|10
1607841600000|2020-12-13 06:40:00|5282.75|5244.75|5282.46|5244.46|5282.75|5244.75|5282.46|5244.46|9
1607841610000|2020-12-13 06:40:10|5282.3|5244.3|5282.03|5244.03|5282.41|5244.41|5282.01|5244.01|10
1607841620000|2020-12-13 06:40:20|5281.88|5243.88|5282.94|5244.94|5282.94|5244.94|5281.88|5243.88|10
1607841630000|2020-12-13 06:40:30|5282.79|5244.79|5283.16|5245.16|5283.18|5245.18|5282.79|5244.79|8
1607841640000|2020-12-13 06:40:40|5283.15|5245.15|5283.21|5245.21|5283.21|5245.21|5283.01|5245.01|7
1607841650000|2020-12-13 06:40:50|5283.09|5245.09|5283.02|5245.02|5283.09|5245.09|5282.94|5244.94|8
1607841660000|2020-12-13 06:41:00|5283.17|5245.17|5283.28|5245.28|5283.33|5245.33|5283.16|5245.16|7
1607841670000|2020-12-13 06:41:10|5283.17|5245.17|5283.23|5245.23|5283.36|5245.36|5283.15|5245.15|9
1607841680000|2020-12-13 06:41:20|5283.21|5245.21|5283.49|5245.49|5283.49|5245.49|5283.13|5245.13|10
1607841690000|2020-12-13 06:41:30|5283.52|5245.52|5283.64|5245.64|5283.69|5245.69|5283.52|5245.52|10
1607841700000|2020-12-13 06:41:40|5283.62|5245.62|5283.61|5245.61|5283.67|5245.67|5283.54|5245.54|8
1607841710000|2020-12-13 06:41:50|5283.6|5245.6|5283.68|5245.68|5283.75|5245.75|5283.58|5245.58|8
1607841720000|2020-12-13 06:42:00|5283.87|5245.87|5284.17|5246.17|5284.19|5246.19|5283.82|5245.82|10
1607841730000|2020-12-13 06:42:10|5284.13|5246.13|5284.08|5246.08|5284.2|5246.2|5284.04|5246.04|8
1607841740000|2020-12-13 06:42:20|5283.92|5245.92|5284.08|5246.08|5284.18|5246.18|5283.92|5245.92|7
1607841750000|2020-12-13 06:42:30|5284.03|5246.03|5283.88|5245.88|5284.04|5246.04|5283.87|5245.87|10
1607841760000|2020-12-13 06:42:40|5283.78|5245.78|5284.12|5246.12|5284.14|5246.14|5283.73|5245.73|9
1607841770000|2020-12-13 06:42:50|5284.29|5246.29|5284.44|5246.44|5284.49|5246.49|5284.29|5246.29|9
1607841780000|2020-12-13 06:43:00|5284.68|5246.68|5284.73|5246.73|5284.73|5246.73|5284.61|5246.61|6
1607841790000|2020-12-13 06:43:10|5284.72|5246.72|5284.49|5246.49|5284.72|5246.72|5284.42|5246.42|9
1607841800000|2020-12-13 06:43:20|5284.3|5246.3|5284.09|5246.09|5284.3|5246.3|5284.02|5246.02|10
1607841810000|2020-12-13 06:43:30|5284.07|5246.07|5284.1|5246.1|5284.1|5246.1|5283.95|5245.95|7
1607841820000|2020-12-13 06:43:40|5284.06|5246.06|5283.89|5245.89|5284.06|5246.06|5283.83|5245.83|9
1607841830000|2020-12-13 06:43:50|5283.98|5245.98|5283.96|5245.96|5284.04|5246.04|5283.74|5245.74|9
1607841840000|2020-12-13 06:44:00|5284.05|5246.05|5284.01|5246.01|5284.14|5246.14|5283.87|5245.87|8
1607841850000|2020-12-13 06:44:10|5284.29|5246.29|5284.57|5246.57|5284.63|5246.63|5284.22|5246.22|10
1607841860000|2020-12-13 06:44:20|5284.82|5246.82|5285.15|5247.15|5285.19|5247.19|5284.82|5246.82|10
1607841870000|2020-12-13 06:44:30|5285.52|5247.52|5285.74|5247.74|5285.74|5247.74|5285.52|5247.52|9
1607841880000|2020-12-13 06:44:40|5285.75|5247.75|5286.08|5248.08|5286.12|5248.12|5285.75|5247.75|9
1607841890000|2020-12-13 06:44:50|5286|5248|5286.98|5248.98|5286.98|5248.98|5286|5248|8
1607841900000|2020-12-13 06:45:00|5287.07|5249.07|5287.62|5249.62|5287.62|5249.62|5287.07|5249.07|9
1607841910000|2020-12-13 06:45:10|5287.61|5249.61|5287.46|5249.46|5287.74|5249.74|5287.41|5249.41|9
1607841920000|2020-12-13 06:45:20|5287.44|5249.44|5286.82|5248.82|5287.44|5249.44|5286.82|5248.82|10
1607841930000|2020-12-13 06:45:30|5286.88|5248.88|5285.39|5247.39|5286.88|5248.88|5285.39|5247.39|10
1607841940000|2020-12-13 06:45:40|5285.27|5247.27|5284.82|5246.82|5285.27|5247.27|5284.56|5246.56|10
1607841950000|2020-12-13 06:45:50|5284.68|5246.68|5284.81|5246.81|5284.95|5246.95|5284.65|5246.65|9
1607841960000|2020-12-13 06:46:00|5285.03|5247.03|5284.75|5246.75|5285.09|5247.09|5284.75|5246.75|9
1607841970000|2020-12-13 06:46:10|5284.73|5246.73|5284.43|5246.43|5284.86|5246.86|5284.41|5246.41|9
1607841980000|2020-12-13 06:46:20|5284.35|5246.35|5283.74|5245.74|5284.35|5246.35|5283.74|5245.74|10
1607841990000|2020-12-13 06:46:30|5283.59|5245.59|5282.83|5244.83|5283.59|5245.59|5282.82|5244.82|10
1607842000000|2020-12-13 06:46:40|5282.8|5244.8|5282.8|5244.8|5282.8|5244.8|5282.62|5244.62|8
1607842010000|2020-12-13 06:46:50|5283.05|5245.05|5282.91|5244.91|5283.21|5245.21|5282.91|5244.91|9
1607842020000|2020-12-13 06:47:00|5282.92|5244.92|5283.08|5245.08|5283.13|5245.13|5282.76|5244.76|10
1607842030000|2020-12-13 06:47:10|5283.01|5245.01|5283.47|5245.47|5283.47|5245.47|5282.9|5244.9|8
1607842040000|2020-12-13 06:47:20|5283.53|5245.53|5284.89|5246.89|5284.89|5246.89|5283.53|5245.53|10
1607842050000|2020-12-13 06:47:30|5284.87|5246.87|5285.28|5247.28|5285.36|5247.36|5284.82|5246.82|10
1607842060000|2020-12-13 06:47:40|5285.41|5247.41|5285.24|5247.24|5285.47|5247.47|5285.24|5247.24|10
1607842070000|2020-12-13 06:47:50|5285.29|5247.29|5285.56|5247.56|5285.56|5247.56|5285.25|5247.25|8
1607842080000|2020-12-13 06:48:00|5285.57|5247.57|5285.45|5247.45|5285.57|5247.57|5285.31|5247.31|8
1607842090000|2020-12-13 06:48:10|5285.37|5247.37|5285.61|5247.61|5285.64|5247.64|5285.36|5247.36|9
1607842100000|2020-12-13 06:48:20|5285.44|5247.44|5284.62|5246.62|5285.44|5247.44|5284.6|5246.6|9
1607842110000|2020-12-13 06:48:30|5284.64|5246.64|5284.59|5246.59|5284.65|5246.65|5284.56|5246.56|8
1607842120000|2020-12-13 06:48:40|5284.6|5246.6|5285.2|5247.2|5285.21|5247.21|5284.48|5246.48|10
1607842130000|2020-12-13 06:48:50|5285.58|5247.58|5285.69|5247.69|5285.83|5247.83|5285.53|5247.53|7
1607842140000|2020-12-13 06:49:00|5285.72|5247.72|5285.49|5247.49|5285.77|5247.77|5285.49|5247.49|10
1607842150000|2020-12-13 06:49:10|5285.48|5247.48|5285.7|5247.7|5285.72|5247.72|5285.48|5247.48|9
1607842160000|2020-12-13 06:49:20|5285.76|5247.76|5286.85|5248.85|5286.85|5248.85|5285.76|5247.76|9
1607842170000|2020-12-13 06:49:30|5287.06|5249.06|5287.29|5249.29|5287.33|5249.33|5287.06|5249.06|9
1607842180000|2020-12-13 06:49:40|5287.2|5249.2|5287.6|5249.6|5287.6|5249.6|5287.06|5249.06|10
1607842190000|2020-12-13 06:49:50|5287.55|5249.55|5287.41|5249.41|5287.59|5249.59|5287.41|5249.41|9
1607842200000|2020-12-13 06:50:00|5287.49|5249.49|5287.32|5249.32|5287.49|5249.49|5287.27|5249.27|10
1607842210000|2020-12-13 06:50:10|5287.31|5249.31|5287.42|5249.42|5287.42|5249.42|5287.15|5249.15|10
1607842220000|2020-12-13 06:50:20|5287.39|5249.39|5287.67|5249.67|5287.71|5249.71|5287.35|5249.35|9
1607842230000|2020-12-13 06:50:30|5287.94|5249.94|5289.04|5251.04|5289.04|5251.04|5287.89|5249.89|10
1607842240000|2020-12-13 06:50:40|5289.09|5251.09|5289.96|5251.96|5289.96|5251.96|5289.09|5251.09|10
1607842250000|2020-12-13 06:50:50|5289.93|5251.93|5290.73|5252.73|5290.73|5252.73|5289.93|5251.93|8
1607842260000|2020-12-13 06:51:00|5290.99|5252.99|5292.3|5254.3|5292.34|5254.34|5290.91|5252.91|10
1607842270000|2020-12-13 06:51:10|5292.64|5254.64|5294.12|5256.12|5294.13|5256.13|5292.64|5254.64|10
1607842280000|2020-12-13 06:51:20|5294.57|5256.57|5298.68|5260.68|5298.68|5260.68|5294.57|5256.57|10
1607842290000|2020-12-13 06:51:30|5298.85|5260.85|5299.32|5261.32|5299.67|5261.67|5298.85|5260.85|10
1607842300000|2020-12-13 06:51:40|5299.11|5261.11|5297.99|5259.99|5299.45|5261.45|5297.99|5259.99|10
1607842310000|2020-12-13 06:51:50|5298.06|5260.06|5298.24|5260.24|5298.25|5260.25|5298.02|5260.02|7
1607842320000|2020-12-13 06:52:00|5298.33|5260.33|5299|5261|5299.01|5261.01|5298.29|5260.29|10
1607842330000|2020-12-13 06:52:10|5299.04|5261.04|5299.21|5261.21|5299.21|5261.21|5298.87|5260.87|10
1607842340000|2020-12-13 06:52:20|5299.22|5261.22|5298.74|5260.74|5299.24|5261.24|5298.62|5260.62|9
1607842350000|2020-12-13 06:52:30|5298.68|5260.68|5298.95|5260.95|5298.95|5260.95|5298.3|5260.3|9
1607842360000|2020-12-13 06:52:40|5298.99|5260.99|5299.93|5261.93|5299.93|5261.93|5298.97|5260.97|9
1607842370000|2020-12-13 06:52:50|5300.01|5262.01|5300.42|5262.42|5300.49|5262.49|5300.01|5262.01|10
1607842380000|2020-12-13 06:53:00|5300.29|5262.29|5300.54|5262.54|5300.54|5262.54|5300.29|5262.29|10
1607842390000|2020-12-13 06:53:10|5300.61|5262.61|5302.28|5264.28|5302.28|5264.28|5300.61|5262.61|9
1607842400000|2020-12-13 06:53:20|5302.47|5264.47|5303.41|5265.41|5303.41|5265.41|5302.46|5264.46|10
1607842410000|2020-12-13 06:53:30|5303.76|5265.76|5304.89|5266.89|5304.89|5266.89|5303.76|5265.76|10
1607842420000|2020-12-13 06:53:40|5304.86|5266.86|5304.47|5266.47|5304.86|5266.86|5304.41|5266.41|9
1607842430000|2020-12-13 06:53:50|5304.61|5266.61|5304.72|5266.72|5304.8|5266.8|5304.53|5266.53|9
1607842440000|2020-12-13 06:54:00|5304.68|5266.68|5304.99|5266.99|5305.15|5267.15|5304.68|5266.68|10
1607842450000|2020-12-13 06:54:10|5305.06|5267.06|5305.82|5267.82|5305.82|5267.82|5305.06|5267.06|10
1607842460000|2020-12-13 06:54:20|5305.73|5267.73|5304.92|5266.92|5305.73|5267.73|5304.57|5266.57|10
1607842470000|2020-12-13 06:54:30|5304.9|5266.9|5305.08|5267.08|5305.08|5267.08|5304.71|5266.71|8
1607842480000|2020-12-13 06:54:40|5304.85|5266.85|5305.62|5267.62|5305.64|5267.64|5304.83|5266.83|10
1607842490000|2020-12-13 06:54:50|5306.1|5268.1|5307.29|5269.29|5307.43|5269.43|5305.93|5267.93|10
1607842500000|2020-12-13 06:55:00|5307.27|5269.27|5308.26|5270.26|5308.84|5270.84|5307.27|5269.27|10
1607842510000|2020-12-13 06:55:10|5308.51|5270.51|5309.73|5271.73|5309.73|5271.73|5308.34|5270.34|9
1607842520000|2020-12-13 06:55:20|5309.71|5271.71|5308.83|5270.83|5309.71|5271.71|5308.83|5270.83|10
1607842530000|2020-12-13 06:55:30|5308.84|5270.84|5308.11|5270.11|5308.84|5270.84|5308.11|5270.11|10
1607842540000|2020-12-13 06:55:40|5307.94|5269.94|5307.4|5269.4|5307.94|5269.94|5307.39|5269.39|10
1607842550000|2020-12-13 06:55:50|5307.79|5269.79|5308.3|5270.3|5308.3|5270.3|5307.64|5269.64|10
1607842560000|2020-12-13 06:56:00|5308.31|5270.31|5308.12|5270.12|5308.31|5270.31|5307.73|5269.73|10
1607842570000|2020-12-13 06:56:10|5308.19|5270.19|5307.98|5269.98|5308.19|5270.19|5307.89|5269.89|9
1607842580000|2020-12-13 06:56:20|5308.03|5270.03|5308.25|5270.25|5308.26|5270.26|5308.03|5270.03|10
1607842590000|2020-12-13 06:56:30|5308.29|5270.29|5308.45|5270.45|5308.48|5270.48|5308.17|5270.17|10
1607842600000|2020-12-13 06:56:40|5308.43|5270.43|5307.98|5269.98|5308.43|5270.43|5307.95|5269.95|8
1607842610000|2020-12-13 06:56:50|5307.96|5269.96|5306.79|5268.79|5308.05|5270.05|5306.79|5268.79|10
1607842620000|2020-12-13 06:57:00|5306.85|5268.85|5306.48|5268.48|5306.85|5268.85|5306.35|5268.35|10
1607842630000|2020-12-13 06:57:10|5306.47|5268.47|5307|5269|5307|5269|5306.47|5268.47|10
1607842640000|2020-12-13 06:57:20|5307.13|5269.13|5307.72|5269.72|5307.72|5269.72|5307.13|5269.13|9
1607842650000|2020-12-13 06:57:30|5307.78|5269.78|5308.69|5270.69|5308.69|5270.69|5307.78|5269.78|9
1607842660000|2020-12-13 06:57:40|5308.66|5270.66|5309.4|5271.4|5309.4|5271.4|5308.66|5270.66|10
1607842670000|2020-12-13 06:57:50|5309.79|5271.79|5311.39|5273.39|5311.39|5273.39|5309.79|5271.79|9
1607842680000|2020-12-13 06:58:00|5311.5|5273.5|5312.3|5274.3|5312.44|5274.44|5311.5|5273.5|10
1607842690000|2020-12-13 06:58:10|5312.34|5274.34|5312.96|5274.96|5312.96|5274.96|5312.33|5274.33|10
1607842700000|2020-12-13 06:58:20|5312.83|5274.83|5313.17|5275.17|5313.28|5275.28|5312.73|5274.73|10
1607842710000|2020-12-13 06:58:30|5313.25|5275.25|5313.45|5275.45|5313.7|5275.7|5313.25|5275.25|10
1607842720000|2020-12-13 06:58:40|5313.18|5275.18|5312.54|5274.54|5313.18|5275.18|5312.5|5274.5|8
1607842730000|2020-12-13 06:58:50|5312.87|5274.87|5313.66|5275.66|5313.66|5275.66|5312.82|5274.82|10
1607842740000|2020-12-13 06:59:00|5313.99|5275.99|5314.39|5276.39|5314.4|5276.4|5313.86|5275.86|9
1607842750000|2020-12-13 06:59:10|5314.92|5276.92|5315.91|5277.91|5315.91|5277.91|5314.88|5276.88|10
1607842760000|2020-12-13 06:59:20|5316.67|5278.67|5318.65|5280.65|5318.65|5280.65|5316.67|5278.67|10
1607842770000|2020-12-13 06:59:30|5318.52|5280.52|5319.93|5281.93|5320.72|5282.72|5318.52|5280.52|10
1607842780000|2020-12-13 06:59:40|5319.83|5281.83|5320.8|5282.8|5320.93|5282.93|5319.83|5281.83|10
1607842790000|2020-12-13 06:59:50|5320.63|5282.63|5319.53|5281.53|5320.63|5282.63|5319.53|5281.53|10
1607842800000|2020-12-13 07:00:00|5319.42|5281.42|5321.04|5283.04|5321.09|5283.09|5319.42|5281.42|9
1607842810000|2020-12-13 07:00:10|5321|5283|5321.59|5283.59|5321.92|5283.92|5321|5283|9
1607842820000|2020-12-13 07:00:20|5321.65|5283.65|5321.56|5283.56|5321.72|5283.72|5321.43|5283.43|9
1607842830000|2020-12-13 07:00:30|5321.67|5283.67|5322.05|5284.05|5322.05|5284.05|5321.07|5283.07|10
1607842840000|2020-12-13 07:00:40|5322.35|5284.35|5322.94|5284.94|5322.94|5284.94|5322.35|5284.35|10
1607842850000|2020-12-13 07:00:50|5322.89|5284.89|5322.81|5284.81|5323.25|5285.25|5322.81|5284.81|10
1607842860000|2020-12-13 07:01:00|5322.77|5284.77|5323.58|5285.58|5323.78|5285.78|5322.74|5284.74|10
1607842870000|2020-12-13 07:01:10|5323.72|5285.72|5328.05|5290.05|5328.35|5290.35|5323.72|5285.72|9
1607842880000|2020-12-13 07:01:20|5328.14|5290.14|5329.84|5291.84|5329.94|5291.94|5328.05|5290.05|10
1607842890000|2020-12-13 07:01:30|5330.44|5292.44|5332.05|5294.05|5332.17|5294.17|5330.44|5292.44|10
1607842900000|2020-12-13 07:01:40|5332.17|5294.17|5333.66|5295.66|5333.66|5295.66|5332.17|5294.17|10
1607842910000|2020-12-13 07:01:50|5333.82|5295.82|5336.56|5298.56|5336.56|5298.56|5333.82|5295.82|10
1607842920000|2020-12-13 07:02:00|5337.55|5299.55|5339.01|5301.01|5339.01|5301.01|5337.55|5299.55|10
1607842930000|2020-12-13 07:02:10|5339.21|5301.21|5338.85|5300.85|5339.21|5301.21|5338.75|5300.75|10
1607842940000|2020-12-13 07:02:20|5338.59|5300.59|5337.87|5299.87|5338.69|5300.69|5337.87|5299.87|10
1607842950000|2020-12-13 07:02:30|5337.63|5299.63|5336.03|5298.03|5337.63|5299.63|5336.03|5298.03|10
1607842960000|2020-12-13 07:02:40|5336.04|5298.04|5336.26|5298.26|5336.33|5298.33|5335.79|5297.79|10
1607842970000|2020-12-13 07:02:50|5336.33|5298.33|5336.97|5298.97|5337.06|5299.06|5336.33|5298.33|9
1607842980000|2020-12-13 07:03:00|5337.29|5299.29|5336.55|5298.55|5337.29|5299.29|5336.55|5298.55|10
1607842990000|2020-12-13 07:03:10|5336.36|5298.36|5335.87|5297.87|5336.6|5298.6|5335.87|5297.87|10
1607843000000|2020-12-13 07:03:20|5336|5298|5337.42|5299.42|5337.42|5299.42|5336|5298|10
1607843010000|2020-12-13 07:03:30|5337.53|5299.53|5336.63|5298.63|5337.75|5299.75|5336.63|5298.63|10
1607843020000|2020-12-13 07:03:40|5336.64|5298.64|5334.55|5296.55|5336.64|5298.64|5334.54|5296.54|10
1607843030000|2020-12-13 07:03:50|5334.16|5296.16|5333.85|5295.85|5334.18|5296.18|5333.85|5295.85|9
1607843040000|2020-12-13 07:04:00|5334.06|5296.06|5335.46|5297.46|5335.46|5297.46|5334.04|5296.04|9
1607843050000|2020-12-13 07:04:10|5335.49|5297.49|5336.21|5298.21|5336.21|5298.21|5335.49|5297.49|10
1607843060000|2020-12-13 07:04:20|5336.34|5298.34|5336.85|5298.85|5337.05|5299.05|5336.16|5298.16|9
1607843070000|2020-12-13 07:04:30|5336.74|5298.74|5337.13|5299.13|5337.16|5299.16|5336.7|5298.7|10
1607843080000|2020-12-13 07:04:40|5337.04|5299.04|5338.66|5300.66|5338.66|5300.66|5337.04|5299.04|9
1607843090000|2020-12-13 07:04:50|5338.59|5300.59|5338.26|5300.26|5338.59|5300.59|5338.15|5300.15|10
1607843100000|2020-12-13 07:05:00|5337.56|5299.56|5336.91|5298.91|5337.72|5299.72|5336.73|5298.73|10
1607843110000|2020-12-13 07:05:10|5336.83|5298.83|5335.04|5297.04|5336.83|5298.83|5334.9|5296.9|10
1607843120000|2020-12-13 07:05:20|5334.64|5296.64|5334.1|5296.1|5334.64|5296.64|5334.08|5296.08|10
1607843130000|2020-12-13 07:05:30|5333.96|5295.96|5333.44|5295.44|5333.96|5295.96|5333.25|5295.25|10
1607843140000|2020-12-13 07:05:40|5333.49|5295.49|5334.09|5296.09|5334.18|5296.18|5333.49|5295.49|10
1607843150000|2020-12-13 07:05:50|5334.15|5296.15|5333.41|5295.41|5334.15|5296.15|5333.41|5295.41|10
1607843160000|2020-12-13 07:06:00|5333.27|5295.27|5334.47|5296.47|5334.47|5296.47|5333.27|5295.27|10
1607843170000|2020-12-13 07:06:10|5334.85|5296.85|5336.14|5298.14|5336.14|5298.14|5334.85|5296.85|10
1607843180000|2020-12-13 07:06:20|5336.15|5298.15|5336.61|5298.61|5336.61|5298.61|5336.15|5298.15|10
1607843190000|2020-12-13 07:06:30|5336.89|5298.89|5338|5300|5338|5300|5336.7|5298.7|9
1607843200000|2020-12-13 07:06:40|5338.04|5300.04|5339.08|5301.08|5339.08|5301.08|5337.98|5299.98|9
1607843210000|2020-12-13 07:06:50|5338.99|5300.99|5338.91|5300.91|5339.54|5301.54|5338.88|5300.88|9
1607843220000|2020-12-13 07:07:00|5338.77|5300.77|5337.87|5299.87|5338.77|5300.77|5337.51|5299.51|10
1607843230000|2020-12-13 07:07:10|5337.88|5299.88|5337.96|5299.96|5338.02|5300.02|5337.86|5299.86|10
1607843240000|2020-12-13 07:07:20|5338.01|5300.01|5337.97|5299.97|5338.12|5300.12|5337.86|5299.86|10
1607843250000|2020-12-13 07:07:30|5338.06|5300.06|5337.73|5299.73|5338.06|5300.06|5337.71|5299.71|10
1607843260000|2020-12-13 07:07:40|5337.63|5299.63|5338.57|5300.57|5338.57|5300.57|5337.63|5299.63|10
1607843270000|2020-12-13 07:07:50|5338.41|5300.41|5337.98|5299.98|5338.44|5300.44|5337.98|5299.98|9
1607843280000|2020-12-13 07:08:00|5337.93|5299.93|5337.84|5299.84|5338.01|5300.01|5337.76|5299.76|9
1607843290000|2020-12-13 07:08:10|5337.74|5299.74|5338.08|5300.08|5338.08|5300.08|5337.48|5299.48|10
1607843300000|2020-12-13 07:08:20|5338.28|5300.28|5338.52|5300.52|5338.59|5300.59|5338.28|5300.28|10
1607843310000|2020-12-13 07:08:30|5338.43|5300.43|5339.47|5301.47|5339.47|5301.47|5338.43|5300.43|10
1607843320000|2020-12-13 07:08:40|5339.65|5301.65|5339.51|5301.51|5339.74|5301.74|5339.39|5301.39|8
1607843330000|2020-12-13 07:08:50|5339.55|5301.55|5341.47|5303.47|5341.47|5303.47|5339.55|5301.55|10
1607843340000|2020-12-13 07:09:00|5341.55|5303.55|5340.99|5302.99|5341.69|5303.69|5340.83|5302.83|10
1607843350000|2020-12-13 07:09:10|5341.02|5303.02|5342.26|5304.26|5342.26|5304.26|5341.02|5303.02|10
1607843360000|2020-12-13 07:09:20|5342.22|5304.22|5343.14|5305.14|5343.14|5305.14|5342.22|5304.22|10
1607843370000|2020-12-13 07:09:30|5343.28|5305.28|5343.23|5305.23|5343.28|5305.28|5342.94|5304.94|10
1607843380000|2020-12-13 07:09:40|5343.4|5305.4|5343.15|5305.15|5343.49|5305.49|5343.01|5305.01|10
1607843390000|2020-12-13 07:09:50|5343.23|5305.23|5343.57|5305.57|5343.57|5305.57|5343.09|5305.09|8
1607843400000|2020-12-13 07:10:00|5343.59|5305.59|5344.96|5306.96|5344.96|5306.96|5343.59|5305.59|8
1607843410000|2020-12-13 07:10:10|5345.54|5307.54|5346.21|5308.21|5346.61|5308.61|5345.54|5307.54|10
1607843420000|2020-12-13 07:10:20|5346.15|5308.15|5346.41|5308.41|5346.42|5308.42|5346.14|5308.14|10
1607843430000|2020-12-13 07:10:30|5346.59|5308.59|5347.11|5309.11|5347.12|5309.12|5346.56|5308.56|10
1607843440000|2020-12-13 07:10:40|5347.16|5309.16|5347.71|5309.71|5347.72|5309.72|5346.98|5308.98|9
1607843450000|2020-12-13 07:10:50|5347.77|5309.77|5347.58|5309.58|5347.85|5309.85|5347.58|5309.58|9
1607843460000|2020-12-13 07:11:00|5347.54|5309.54|5347.24|5309.24|5347.63|5309.63|5347.2|5309.2|10
1607843470000|2020-12-13 07:11:10|5347.03|5309.03|5345.43|5307.43|5347.07|5309.07|5345.43|5307.43|10
1607843480000|2020-12-13 07:11:20|5344.89|5306.89|5342.32|5304.32|5344.89|5306.89|5342.32|5304.32|10
1607843490000|2020-12-13 07:11:30|5342.34|5304.34|5339.92|5301.92|5342.34|5304.34|5339.92|5301.92|10
1607843500000|2020-12-13 07:11:40|5340.04|5302.04|5339.89|5301.89|5340.04|5302.04|5339.54|5301.54|9
1607843510000|2020-12-13 07:11:50|5339.8|5301.8|5340.06|5302.06|5340.31|5302.31|5339.8|5301.8|8
1607843520000|2020-12-13 07:12:00|5340.08|5302.08|5340.24|5302.24|5340.24|5302.24|5339.93|5301.93|10
1607843530000|2020-12-13 07:12:10|5340.25|5302.25|5339.59|5301.59|5340.31|5302.31|5339.59|5301.59|9
1607843540000|2020-12-13 07:12:20|5339.57|5301.57|5340.21|5302.21|5340.21|5302.21|5339.48|5301.48|9
1607843550000|2020-12-13 07:12:30|5340.01|5302.01|5340.92|5302.92|5341|5303|5339.87|5301.87|10
1607843560000|2020-12-13 07:12:40|5340.84|5302.84|5340.26|5302.26|5340.84|5302.84|5340.26|5302.26|10
1607843570000|2020-12-13 07:12:50|5340.41|5302.41|5340.63|5302.63|5340.75|5302.75|5340.39|5302.39|10
1607843580000|2020-12-13 07:13:00|5340.54|5302.54|5340.64|5302.64|5340.64|5302.64|5340.28|5302.28|7
1607843590000|2020-12-13 07:13:10|5340.62|5302.62|5340.53|5302.53|5340.66|5302.66|5340.48|5302.48|9
1607843600000|2020-12-13 07:13:20|5340.56|5302.56|5339.91|5301.91|5340.81|5302.81|5339.91|5301.91|10
1607843610000|2020-12-13 07:13:30|5340.04|5302.04|5339.11|5301.11|5340.04|5302.04|5339.11|5301.11|10
1607843620000|2020-12-13 07:13:40|5339.15|5301.15|5338|5300|5339.15|5301.15|5337.99|5299.99|10
1607843630000|2020-12-13 07:13:50|5338.04|5300.04|5337.22|5299.22|5338.04|5300.04|5337.02|5299.02|9
1607843640000|2020-12-13 07:14:00|5337|5299|5336.19|5298.19|5337.03|5299.03|5336.1|5298.1|9
1607843650000|2020-12-13 07:14:10|5336.29|5298.29|5335.28|5297.28|5336.3|5298.3|5335.28|5297.28|9
1607843660000|2020-12-13 07:14:20|5335.23|5297.23|5334.47|5296.47|5335.23|5297.23|5334.47|5296.47|9
1607843670000|2020-12-13 07:14:30|5334.4|5296.4|5334.53|5296.53|5334.55|5296.55|5333.92|5295.92|10
1607843680000|2020-12-13 07:14:40|5334.86|5296.86|5335.38|5297.38|5335.47|5297.47|5334.86|5296.86|10
1607843690000|2020-12-13 07:14:50|5335.58|5297.58|5337.14|5299.14|5337.14|5299.14|5335.58|5297.58|9
1607843700000|2020-12-13 07:15:00|5337.28|5299.28|5339.12|5301.12|5339.13|5301.13|5337.28|5299.28|9
1607843710000|2020-12-13 07:15:10|5339.15|5301.15|5339.02|5301.02|5339.27|5301.27|5338.94|5300.94|10
1607843720000|2020-12-13 07:15:20|5339.01|5301.01|5338.51|5300.51|5339.06|5301.06|5338.51|5300.51|9
1607843730000|2020-12-13 07:15:30|5338.54|5300.54|5337.25|5299.25|5338.54|5300.54|5337.25|5299.25|9
1607843740000|2020-12-13 07:15:40|5337.15|5299.15|5336.6|5298.6|5337.15|5299.15|5336.6|5298.6|10
1607843750000|2020-12-13 07:15:50|5336.53|5298.53|5336.19|5298.19|5336.64|5298.64|5336.19|5298.19|10
1607843760000|2020-12-13 07:16:00|5335.91|5297.91|5335.79|5297.79|5335.95|5297.95|5335.46|5297.46|9
1607843770000|2020-12-13 07:16:10|5335.59|5297.59|5335.66|5297.66|5335.91|5297.91|5335.59|5297.59|10
1607843780000|2020-12-13 07:16:20|5335.53|5297.53|5335.12|5297.12|5335.53|5297.53|5335.12|5297.12|10
1607843790000|2020-12-13 07:16:30|5335.03|5297.03|5334.95|5296.95|5335.05|5297.05|5334.88|5296.88|10
1607843800000|2020-12-13 07:16:40|5334.73|5296.73|5334.74|5296.74|5334.75|5296.75|5334.69|5296.69|7
1607843810000|2020-12-13 07:16:50|5334.68|5296.68|5334.87|5296.87|5334.87|5296.87|5334.65|5296.65|10
1607843820000|2020-12-13 07:17:00|5334.92|5296.92|5335.08|5297.08|5335.08|5297.08|5334.92|5296.92|10
1607843830000|2020-12-13 07:17:10|5335.19|5297.19|5335.6|5297.6|5335.6|5297.6|5335.15|5297.15|9
1607843840000|2020-12-13 07:17:20|5335.72|5297.72|5336.92|5298.92|5336.92|5298.92|5335.72|5297.72|9
1607843850000|2020-12-13 07:17:30|5336.91|5298.91|5337.36|5299.36|5337.36|5299.36|5336.91|5298.91|8
1607843860000|2020-12-13 07:17:40|5337.44|5299.44|5337.88|5299.88|5338.09|5300.09|5337.44|5299.44|10
1607843870000|2020-12-13 07:17:50|5337.92|5299.92|5337.83|5299.83|5337.92|5299.92|5337.68|5299.68|10
1607843880000|2020-12-13 07:18:00|5337.86|5299.86|5338.35|5300.35|5338.43|5300.43|5337.86|5299.86|10
1607843890000|2020-12-13 07:18:10|5338.4|5300.4|5337.85|5299.85|5338.43|5300.43|5337.85|5299.85|10
1607843900000|2020-12-13 07:18:20|5337.98|5299.98|5338.64|5300.64|5338.68|5300.68|5337.98|5299.98|10
1607843910000|2020-12-13 07:18:30|5338.62|5300.62|5338.35|5300.35|5338.62|5300.62|5338.35|5300.35|10
1607843920000|2020-12-13 07:18:40|5338.33|5300.33|5337.98|5299.98|5338.33|5300.33|5337.96|5299.96|10
1607843930000|2020-12-13 07:18:50|5338.01|5300.01|5335.91|5297.91|5338.1|5300.1|5335.91|5297.91|10
1607843940000|2020-12-13 07:19:00|5335.99|5297.99|5335.87|5297.87|5336.05|5298.05|5335.78|5297.78|9
1607843950000|2020-12-13 07:19:10|5335.77|5297.77|5336.15|5298.15|5336.15|5298.15|5335.57|5297.57|10
1607843960000|2020-12-13 07:19:20|5336.33|5298.33|5337.04|5299.04|5337.04|5299.04|5336.33|5298.33|10
1607843970000|2020-12-13 07:19:30|5337.27|5299.27|5338.68|5300.68|5338.68|5300.68|5337.24|5299.24|9
1607843980000|2020-12-13 07:19:40|5338.77|5300.77|5339.31|5301.31|5339.31|5301.31|5338.7|5300.7|10
1607843990000|2020-12-13 07:19:50|5339.38|5301.38|5339.62|5301.62|5339.77|5301.77|5339.38|5301.38|9
1607844000000|2020-12-13 07:20:00|5339.67|5301.67|5340.19|5302.19|5340.19|5302.19|5339.54|5301.54|10
1607844010000|2020-12-13 07:20:10|5340.25|5302.25|5340.35|5302.35|5340.35|5302.35|5340.17|5302.17|10
1607844020000|2020-12-13 07:20:20|5340.45|5302.45|5341.34|5303.34|5341.34|5303.34|5340.45|5302.45|10
1607844030000|2020-12-13 07:20:30|5341.32|5303.32|5341.81|5303.81|5341.85|5303.85|5341.32|5303.32|10
1607844040000|2020-12-13 07:20:40|5341.89|5303.89|5342.05|5304.05|5342.15|5304.15|5341.89|5303.89|8
1607844050000|2020-12-13 07:20:50|5342.23|5304.23|5341.28|5303.28|5342.41|5304.41|5341.28|5303.28|10
1607844060000|2020-12-13 07:21:00|5341.37|5303.37|5342|5304|5342.1|5304.1|5341.24|5303.24|10
1607844070000|2020-12-13 07:21:10|5342.03|5304.03|5342.55|5304.55|5342.55|5304.55|5341.96|5303.96|9
1607844080000|2020-12-13 07:21:20|5342.54|5304.54|5342.9|5304.9|5342.9|5304.9|5342.54|5304.54|9
1607844090000|2020-12-13 07:21:30|5342.92|5304.92|5343.32|5305.32|5343.36|5305.36|5342.92|5304.92|10
1607844100000|2020-12-13 07:21:40|5343.62|5305.62|5345.16|5307.16|5345.16|5307.16|5343.62|5305.62|10
1607844110000|2020-12-13 07:21:50|5345.19|5307.19|5345.24|5307.24|5345.31|5307.31|5345.19|5307.19|8
1607844120000|2020-12-13 07:22:00|5345.44|5307.44|5345.38|5307.38|5345.44|5307.44|5345.08|5307.08|9
1607844130000|2020-12-13 07:22:10|5345.95|5307.95|5348.57|5310.57|5348.57|5310.57|5345.95|5307.95|10
1607844140000|2020-12-13 07:22:20|5348.89|5310.89|5348.92|5310.92|5349.85|5311.85|5348.89|5310.89|10
1607844150000|2020-12-13 07:22:30|5348.73|5310.73|5348.27|5310.27|5348.73|5310.73|5348.25|5310.25|10
1607844160000|2020-12-13 07:22:40|5348.34|5310.34|5348.38|5310.38|5348.53|5310.53|5348.21|5310.21|10
1607844170000|2020-12-13 07:22:50|5348.34|5310.34|5348.62|5310.62|5348.81|5310.81|5348.34|5310.34|10
1607844180000|2020-12-13 07:23:00|5348.59|5310.59|5349.38|5311.38|5349.38|5311.38|5348.59|5310.59|10
1607844190000|2020-12-13 07:23:10|5349.48|5311.48|5351.08|5313.08|5351.08|5313.08|5349.48|5311.48|10
1607844200000|2020-12-13 07:23:20|5351.36|5313.36|5352.92|5314.92|5352.98|5314.98|5351.36|5313.36|10
1607844210000|2020-12-13 07:23:30|5352.93|5314.93|5354.02|5316.02|5354.02|5316.02|5352.93|5314.93|9
1607844220000|2020-12-13 07:23:40|5354.2|5316.2|5353.8|5315.8|5354.22|5316.22|5353.8|5315.8|10
1607844230000|2020-12-13 07:23:50|5353.63|5315.63|5353.71|5315.71|5353.94|5315.94|5353.63|5315.63|9
1607844240000|2020-12-13 07:24:00|5353.49|5315.49|5352.63|5314.63|5353.69|5315.69|5352.63|5314.63|10
1607844250000|2020-12-13 07:24:10|5352.21|5314.21|5351.77|5313.77|5352.21|5314.21|5351.55|5313.55|10
1607844260000|2020-12-13 07:24:20|5351.67|5313.67|5351.85|5313.85|5351.88|5313.88|5351.57|5313.57|10
1607844270000|2020-12-13 07:24:30|5351.8|5313.8|5351.68|5313.68|5351.8|5313.8|5351.45|5313.45|9
1607844280000|2020-12-13 07:24:40|5351.71|5313.71|5352.61|5314.61|5352.61|5314.61|5351.64|5313.64|10
1607844290000|2020-12-13 07:24:50|5352.78|5314.78|5353.44|5315.44|5353.63|5315.63|5352.78|5314.78|10
1607844300000|2020-12-13 07:25:00|5353.55|5315.55|5354.14|5316.14|5354.19|5316.19|5353.51|5315.51|9
1607844310000|2020-12-13 07:25:10|5354.2|5316.2|5354.11|5316.11|5354.26|5316.26|5354.06|5316.06|10
1607844320000|2020-12-13 07:25:20|5354|5316|5353.87|5315.87|5354.12|5316.12|5353.71|5315.71|10
1607844330000|2020-12-13 07:25:30|5353.97|5315.97|5353.92|5315.92|5354.05|5316.05|5353.87|5315.87|9
1607844340000|2020-12-13 07:25:40|5353.88|5315.88|5353.13|5315.13|5353.99|5315.99|5353.08|5315.08|10
1607844350000|2020-12-13 07:25:50|5353.15|5315.15|5349.76|5311.76|5353.15|5315.15|5349.76|5311.76|10
1607844360000|2020-12-13 07:26:00|5349.51|5311.51|5348.01|5310.01|5349.51|5311.51|5348.01|5310.01|10
1607844370000|2020-12-13 07:26:10|5347.94|5309.94|5348.41|5310.41|5348.6|5310.6|5347.91|5309.91|10
1607844380000|2020-12-13 07:26:20|5348.46|5310.46|5348.29|5310.29|5348.53|5310.53|5348.29|5310.29|9
1607844390000|2020-12-13 07:26:30|5348.03|5310.03|5348.04|5310.04|5348.11|5310.11|5348.03|5310.03|9
1607844400000|2020-12-13 07:26:40|5347.95|5309.95|5347.85|5309.85|5348.01|5310.01|5347.8|5309.8|8
1607844410000|2020-12-13 07:26:50|5347.88|5309.88|5348.16|5310.16|5348.16|5310.16|5347.68|5309.68|9
1607844420000|2020-12-13 07:27:00|5348.14|5310.14|5349.04|5311.04|5349.04|5311.04|5348.14|5310.14|10
1607844430000|2020-12-13 07:27:10|5349.18|5311.18|5348.16|5310.16|5349.21|5311.21|5348.16|5310.16|9
1607844440000|2020-12-13 07:27:20|5348.18|5310.18|5347.87|5309.87|5348.34|5310.34|5347.87|5309.87|10
1607844450000|2020-12-13 07:27:30|5347.8|5309.8|5347.19|5309.19|5347.8|5309.8|5347.19|5309.19|10
1607844460000|2020-12-13 07:27:40|5347.14|5309.14|5346.66|5308.66|5347.14|5309.14|5346.43|5308.43|10
1607844470000|2020-12-13 07:27:50|5346.59|5308.59|5345.7|5307.7|5346.59|5308.59|5345.57|5307.57|10
1607844480000|2020-12-13 07:28:00|5345.61|5307.61|5344.52|5306.52|5345.61|5307.61|5344.48|5306.48|9
1607844490000|2020-12-13 07:28:10|5344.56|5306.56|5342.4|5304.4|5344.56|5306.56|5342.4|5304.4|10
1607844500000|2020-12-13 07:28:20|5342.47|5304.47|5342.31|5304.31|5342.47|5304.47|5341.75|5303.75|10
1607844510000|2020-12-13 07:28:30|5342.54|5304.54|5342.96|5304.96|5342.96|5304.96|5342.53|5304.53|10
1607844520000|2020-12-13 07:28:40|5342.95|5304.95|5343.17|5305.17|5343.26|5305.26|5342.95|5304.95|10
1607844530000|2020-12-13 07:28:50|5343.21|5305.21|5342.91|5304.91|5343.21|5305.21|5342.69|5304.69|10
1607844540000|2020-12-13 07:29:00|5342.88|5304.88|5342.55|5304.55|5342.88|5304.88|5342.54|5304.54|8
1607844550000|2020-12-13 07:29:10|5342.66|5304.66|5342.52|5304.52|5342.66|5304.66|5342.43|5304.43|10
1607844560000|2020-12-13 07:29:20|5342.46|5304.46|5342.7|5304.7|5342.88|5304.88|5342.31|5304.31|9
1607844570000|2020-12-13 07:29:30|5342.8|5304.8|5342.69|5304.69|5342.83|5304.83|5342.69|5304.69|9
1607844580000|2020-12-13 07:29:40|5342.71|5304.71|5342.29|5304.29|5342.71|5304.71|5342.2|5304.2|9
1607844590000|2020-12-13 07:29:50|5342.09|5304.09|5341.67|5303.67|5342.09|5304.09|5341.67|5303.67|10
1607844600000|2020-12-13 07:30:00|5341.62|5303.62|5342.59|5304.59|5342.66|5304.66|5341.62|5303.62|10
1607844610000|2020-12-13 07:30:10|5342.67|5304.67|5343.85|5305.85|5343.85|5305.85|5342.6|5304.6|10
1607844620000|2020-12-13 07:30:20|5343.84|5305.84|5344.13|5306.13|5344.13|5306.13|5343.68|5305.68|10
1607844630000|2020-12-13 07:30:30|5343.93|5305.93|5342.37|5304.37|5343.99|5305.99|5342.37|5304.37|10
1607844640000|2020-12-13 07:30:40|5342.42|5304.42|5341.8|5303.8|5342.5|5304.5|5341.8|5303.8|9
1607844650000|2020-12-13 07:30:50|5341.76|5303.76|5341.53|5303.53|5341.76|5303.76|5341.32|5303.32|10
1607844660000|2020-12-13 07:31:00|5341.54|5303.54|5341.96|5303.96|5341.98|5303.98|5341.54|5303.54|9
1607844670000|2020-12-13 07:31:10|5342.37|5304.37|5342.62|5304.62|5342.74|5304.74|5342.36|5304.36|10
1607844680000|2020-12-13 07:31:20|5342.56|5304.56|5342.48|5304.48|5342.58|5304.58|5342.41|5304.41|9
1607844690000|2020-12-13 07:31:30|5342.49|5304.49|5342.31|5304.31|5342.55|5304.55|5342.23|5304.23|9
1607844700000|2020-12-13 07:31:40|5342.27|5304.27|5341.75|5303.75|5342.27|5304.27|5341.75|5303.75|8
1607844710000|2020-12-13 07:31:50|5341.41|5303.41|5340.86|5302.86|5341.41|5303.41|5340.78|5302.78|8
1607844720000|2020-12-13 07:32:00|5340.64|5302.64|5339.94|5301.94|5340.64|5302.64|5339.94|5301.94|10
1607844730000|2020-12-13 07:32:10|5339.9|5301.9|5339.78|5301.78|5339.91|5301.91|5339.74|5301.74|7
1607844740000|2020-12-13 07:32:20|5339.74|5301.74|5339.11|5301.11|5339.74|5301.74|5339.11|5301.11|7
1607844750000|2020-12-13 07:32:30|5339.04|5301.04|5339.95|5301.95|5339.95|5301.95|5339.04|5301.04|9
1607844760000|2020-12-13 07:32:40|5340.19|5302.19|5340.89|5302.89|5340.93|5302.93|5340.1|5302.1|8
1607844770000|2020-12-13 07:32:50|5340.95|5302.95|5341.08|5303.08|5341.41|5303.41|5340.95|5302.95|9
1607844780000|2020-12-13 07:33:00|5341.17|5303.17|5341.09|5303.09|5341.2|5303.2|5341.02|5303.02|10
1607844790000|2020-12-13 07:33:10|5341.08|5303.08|5340.92|5302.92|5341.08|5303.08|5340.88|5302.88|7
1607844800000|2020-12-13 07:33:20|5340.99|5302.99|5340.53|5302.53|5340.99|5302.99|5340.53|5302.53|9
1607844810000|2020-12-13 07:33:30|5340.5|5302.5|5340.39|5302.39|5340.55|5302.55|5340.36|5302.36|10
1607844820000|2020-12-13 07:33:40|5340.54|5302.54|5340.2|5302.2|5340.54|5302.54|5340.12|5302.12|10
1607844830000|2020-12-13 07:33:50|5340.13|5302.13|5339.57|5301.57|5340.13|5302.13|5339.57|5301.57|10
1607844840000|2020-12-13 07:34:00|5339.51|5301.51|5338.04|5300.04|5339.53|5301.53|5338.04|5300.04|9
1607844850000|2020-12-13 07:34:10|5337.96|5299.96|5337.66|5299.66|5338.12|5300.12|5337.49|5299.49|10
1607844860000|2020-12-13 07:34:20|5337.68|5299.68|5337.48|5299.48|5337.68|5299.68|5337.47|5299.47|9
1607844870000|2020-12-13 07:34:30|5337.24|5299.24|5337.51|5299.51|5337.51|5299.51|5337.19|5299.19|7
1607844880000|2020-12-13 07:34:40|5337.53|5299.53|5337.86|5299.86|5337.86|5299.86|5337.38|5299.38|10
1607844890000|2020-12-13 07:34:50|5337.95|5299.95|5338.79|5300.79|5338.79|5300.79|5337.95|5299.95|10
1607844900000|2020-12-13 07:35:00|5338.78|5300.78|5339.06|5301.06|5339.08|5301.08|5338.78|5300.78|8
1607844910000|2020-12-13 07:35:10|5339.11|5301.11|5339.35|5301.35|5339.4|5301.4|5338.95|5300.95|9
1607844920000|2020-12-13 07:35:20|5339.58|5301.58|5339.54|5301.54|5339.66|5301.66|5339.34|5301.34|10
1607844930000|2020-12-13 07:35:30|5339.47|5301.47|5339.29|5301.29|5339.47|5301.47|5339.21|5301.21|10
1607844940000|2020-12-13 07:35:40|5339.36|5301.36|5339.57|5301.57|5339.64|5301.64|5339.36|5301.36|10
1607844950000|2020-12-13 07:35:50|5339.97|5301.97|5341.11|5303.11|5341.11|5303.11|5339.96|5301.96|10
1607844960000|2020-12-13 07:36:00|5341.12|5303.12|5341.42|5303.42|5341.48|5303.48|5341.07|5303.07|10
1607844970000|2020-12-13 07:36:10|5341.41|5303.41|5341.69|5303.69|5341.69|5303.69|5341.4|5303.4|9
1607844980000|2020-12-13 07:36:20|5341.6|5303.6|5342.64|5304.64|5342.64|5304.64|5341.6|5303.6|10
1607844990000|2020-12-13 07:36:30|5342.61|5304.61|5343.09|5305.09|5343.09|5305.09|5342.59|5304.59|9
1607845000000|2020-12-13 07:36:40|5343.31|5305.31|5343.31|5305.31|5343.31|5305.31|5343.16|5305.16|8
1607845010000|2020-12-13 07:36:50|5343.38|5305.38|5344.38|5306.38|5344.38|5306.38|5343.38|5305.38|8
1607845020000|2020-12-13 07:37:00|5344.4|5306.4|5344.35|5306.35|5344.5|5306.5|5344.24|5306.24|7
1607845030000|2020-12-13 07:37:10|5344.31|5306.31|5345.24|5307.24|5345.24|5307.24|5344.31|5306.31|9
1607845040000|2020-12-13 07:37:20|5345.1|5307.1|5345.45|5307.45|5345.69|5307.69|5345.1|5307.1|10
1607845050000|2020-12-13 07:37:30|5345.19|5307.19|5344.37|5306.37|5345.19|5307.19|5344.37|5306.37|9
1607845060000|2020-12-13 07:37:40|5344.41|5306.41|5344.01|5306.01|5344.46|5306.46|5344.01|5306.01|9
1607845070000|2020-12-13 07:37:50|5344.08|5306.08|5343.97|5305.97|5344.17|5306.17|5343.92|5305.92|9
1607845080000|2020-12-13 07:38:00|5344.02|5306.02|5343.87|5305.87|5344.02|5306.02|5343.68|5305.68|9
1607845090000|2020-12-13 07:38:10|5343.92|5305.92|5343.47|5305.47|5343.92|5305.92|5343.38|5305.38|10
1607845100000|2020-12-13 07:38:20|5343.39|5305.39|5343.68|5305.68|5343.68|5305.68|5343.31|5305.31|10
1607845110000|2020-12-13 07:38:30|5343.67|5305.67|5343.8|5305.8|5343.8|5305.8|5343.62|5305.62|10
1607845120000|2020-12-13 07:38:40|5343.86|5305.86|5345.16|5307.16|5345.16|5307.16|5343.86|5305.86|10
1607845130000|2020-12-13 07:38:50|5345.13|5307.13|5347.76|5309.76|5347.76|5309.76|5345.13|5307.13|10
1607845140000|2020-12-13 07:39:00|5347.5|5309.5|5348.38|5310.38|5348.42|5310.42|5347.47|5309.47|10
1607845150000|2020-12-13 07:39:10|5348.57|5310.57|5349.42|5311.42|5349.42|5311.42|5348.57|5310.57|10
1607845160000|2020-12-13 07:39:20|5349.37|5311.37|5349.04|5311.04|5349.46|5311.46|5349.04|5311.04|10
1607845170000|2020-12-13 07:39:30|5348.94|5310.94|5347.93|5309.93|5348.94|5310.94|5347.93|5309.93|9
1607845180000|2020-12-13 07:39:40|5347.84|5309.84|5347.34|5309.34|5347.84|5309.84|5347.34|5309.34|9
1607845190000|2020-12-13 07:39:50|5347.4|5309.4|5347.43|5309.43|5347.5|5309.5|5347.23|5309.23|10
1607845200000|2020-12-13 07:40:00|5347.19|5309.19|5346.8|5308.8|5347.19|5309.19|5346.71|5308.71|9
1607845210000|2020-12-13 07:40:10|5346.76|5308.76|5346.85|5308.85|5346.86|5308.86|5346.75|5308.75|10
1607845220000|2020-12-13 07:40:20|5346.91|5308.91|5346.98|5308.98|5347.13|5309.13|5346.55|5308.55|10
1607845230000|2020-12-13 07:40:30|5346.91|5308.91|5346.67|5308.67|5347|5309|5346.67|5308.67|10
1607845240000|2020-12-13 07:40:40|5346.51|5308.51|5346.49|5308.49|5346.67|5308.67|5346.46|5308.46|10
1607845250000|2020-12-13 07:40:50|5346.55|5308.55|5346.82|5308.82|5346.84|5308.84|5346.47|5308.47|8
1607845260000|2020-12-13 07:41:00|5346.85|5308.85|5346.76|5308.76|5346.85|5308.85|5346.75|5308.75|5
1607845270000|2020-12-13 07:41:10|5346.7|5308.7|5346.59|5308.59|5346.77|5308.77|5346.56|5308.56|10
1607845280000|2020-12-13 07:41:20|5346.47|5308.47|5346.37|5308.37|5346.47|5308.47|5346.24|5308.24|9
1607845290000|2020-12-13 07:41:30|5346.36|5308.36|5345.69|5307.69|5346.36|5308.36|5345.69|5307.69|9
1607845300000|2020-12-13 07:41:40|5345.7|5307.7|5345.64|5307.64|5345.7|5307.7|5345.51|5307.51|10
1607845310000|2020-12-13 07:41:50|5345.65|5307.65|5345.83|5307.83|5345.92|5307.92|5345.65|5307.65|9
1607845320000|2020-12-13 07:42:00|5345.78|5307.78|5345.13|5307.13|5345.82|5307.82|5345|5307|9
1607845330000|2020-12-13 07:42:10|5345.1|5307.1|5345.26|5307.26|5345.26|5307.26|5345.08|5307.08|9
1607845340000|2020-12-13 07:42:20|5345.28|5307.28|5345.48|5307.48|5345.49|5307.49|5345.2|5307.2|9
1607845350000|2020-12-13 07:42:30|5345.51|5307.51|5345.74|5307.74|5345.89|5307.89|5345.51|5307.51|10
1607845360000|2020-12-13 07:42:40|5345.86|5307.86|5345.87|5307.87|5345.95|5307.95|5345.77|5307.77|9
1607845370000|2020-12-13 07:42:50|5345.94|5307.94|5346.81|5308.81|5346.81|5308.81|5345.94|5307.94|8
1607845380000|2020-12-13 07:43:00|5346.87|5308.87|5347.97|5309.97|5347.97|5309.97|5346.8|5308.8|9
1607845390000|2020-12-13 07:43:10|5347.96|5309.96|5348.93|5310.93|5348.93|5310.93|5347.96|5309.96|10
1607845400000|2020-12-13 07:43:20|5348.96|5310.96|5349.76|5311.76|5349.76|5311.76|5348.96|5310.96|10
1607845410000|2020-12-13 07:43:30|5349.96|5311.96|5350.11|5312.11|5350.11|5312.11|5349.87|5311.87|8
1607845420000|2020-12-13 07:43:40|5350.24|5312.24|5353.83|5315.83|5353.83|5315.83|5350.24|5312.24|9
1607845430000|2020-12-13 07:43:50|5354.19|5316.19|5354.45|5316.45|5355.19|5317.19|5354.19|5316.19|10
1607845440000|2020-12-13 07:44:00|5354.85|5316.85|5355.23|5317.23|5355.34|5317.34|5354.65|5316.65|9
1607845450000|2020-12-13 07:44:10|5355.32|5317.32|5356.73|5318.73|5356.75|5318.75|5355.29|5317.29|9
1607845460000|2020-12-13 07:44:20|5356.75|5318.75|5357.65|5319.65|5357.79|5319.79|5356.75|5318.75|9
1607845470000|2020-12-13 07:44:30|5357.74|5319.74|5358.25|5320.25|5358.25|5320.25|5357.74|5319.74|10
1607845480000|2020-12-13 07:44:40|5358.01|5320.01|5356.52|5318.52|5358.15|5320.15|5356.52|5318.52|10
1607845490000|2020-12-13 07:44:50|5356.51|5318.51|5355.18|5317.18|5356.59|5318.59|5355.18|5317.18|10
1607845500000|2020-12-13 07:45:00|5355.41|5317.41|5356.97|5318.97|5356.97|5318.97|5355.35|5317.35|10
1607845510000|2020-12-13 07:45:10|5357.34|5319.34|5358.08|5320.08|5358.17|5320.17|5357.34|5319.34|10
1607845520000|2020-12-13 07:45:20|5358.21|5320.21|5357.93|5319.93|5358.54|5320.54|5357.93|5319.93|10
1607845530000|2020-12-13 07:45:30|5357.88|5319.88|5356.15|5318.15|5357.88|5319.88|5356.15|5318.15|10
1607845540000|2020-12-13 07:45:40|5356.19|5318.19|5355.49|5317.49|5356.19|5318.19|5355.39|5317.39|10
1607845550000|2020-12-13 07:45:50|5355.2|5317.2|5355.92|5317.92|5355.98|5317.98|5355.2|5317.2|10
1607845560000|2020-12-13 07:46:00|5355.95|5317.95|5355.1|5317.1|5355.98|5317.98|5355.1|5317.1|10
1607845570000|2020-12-13 07:46:10|5355.12|5317.12|5354.57|5316.57|5355.12|5317.12|5354.52|5316.52|9
1607845580000|2020-12-13 07:46:20|5354.4|5316.4|5354.65|5316.65|5354.65|5316.65|5354.17|5316.17|10
1607845590000|2020-12-13 07:46:30|5354.77|5316.77|5357.26|5319.26|5357.26|5319.26|5354.73|5316.73|10
1607845600000|2020-12-13 07:46:40|5357.3|5319.3|5357.79|5319.79|5358.06|5320.06|5357.3|5319.3|10
1607845610000|2020-12-13 07:46:50|5358.37|5320.37|5362.77|5324.77|5362.77|5324.77|5357.95|5319.95|10
1607845620000|2020-12-13 07:47:00|5362.4|5324.4|5363.69|5325.69|5364.02|5326.02|5361.79|5323.79|10
1607845630000|2020-12-13 07:47:10|5363.97|5325.97|5363.04|5325.04|5363.97|5325.97|5362.44|5324.44|9
1607845640000|2020-12-13 07:47:20|5362.95|5324.95|5361.91|5323.91|5363.41|5325.41|5361.91|5323.91|10
1607845650000|2020-12-13 07:47:30|5361.41|5323.41|5360.31|5322.31|5361.45|5323.45|5360.31|5322.31|10
1607845660000|2020-12-13 07:47:40|5360.22|5322.22|5359.73|5321.73|5360.24|5322.24|5359.42|5321.42|10
1607845670000|2020-12-13 07:47:50|5359.9|5321.9|5358.72|5320.72|5360.12|5322.12|5358.72|5320.72|10
1607845680000|2020-12-13 07:48:00|5358.76|5320.76|5359.71|5321.71|5359.71|5321.71|5358.66|5320.66|10
1607845690000|2020-12-13 07:48:10|5359.69|5321.69|5361.74|5323.74|5361.74|5323.74|5359.43|5321.43|10
1607845700000|2020-12-13 07:48:20|5361.95|5323.95|5364.67|5326.67|5364.67|5326.67|5361.95|5323.95|10
1607845710000|2020-12-13 07:48:30|5364.81|5326.81|5363.08|5325.08|5364.81|5326.81|5363.08|5325.08|10
1607845720000|2020-12-13 07:48:40|5363.02|5325.02|5362.35|5324.35|5363.02|5325.02|5362.04|5324.04|10
1607845730000|2020-12-13 07:48:50|5362.29|5324.29|5362.5|5324.5|5362.5|5324.5|5362.14|5324.14|10
1607845740000|2020-12-13 07:49:00|5362.37|5324.37|5362.99|5324.99|5363.16|5325.16|5362.37|5324.37|10
1607845750000|2020-12-13 07:49:10|5363.02|5325.02|5362.44|5324.44|5363.02|5325.02|5362.41|5324.41|10
1607845760000|2020-12-13 07:49:20|5362.43|5324.43|5363.02|5325.02|5363.02|5325.02|5362.33|5324.33|10
1607845770000|2020-12-13 07:49:30|5362.91|5324.91|5361.51|5323.51|5362.91|5324.91|5361.5|5323.5|10
1607845780000|2020-12-13 07:49:40|5361.25|5323.25|5360.84|5322.84|5361.59|5323.59|5360.73|5322.73|10
1607845790000|2020-12-13 07:49:50|5360.73|5322.73|5360.8|5322.8|5360.92|5322.92|5360.42|5322.42|10
1607845800000|2020-12-13 07:50:00|5360.44|5322.44|5360.96|5322.96|5360.96|5322.96|5360.43|5322.43|10
1607845810000|2020-12-13 07:50:10|5360.98|5322.98|5361.62|5323.62|5361.62|5323.62|5360.89|5322.89|10
1607845820000|2020-12-13 07:50:20|5361.79|5323.79|5364.33|5326.33|5364.33|5326.33|5361.79|5323.79|10
1607845830000|2020-12-13 07:50:30|5364.53|5326.53|5364.45|5326.45|5364.87|5326.87|5364.45|5326.45|10
1607845840000|2020-12-13 07:50:40|5364.48|5326.48|5364.07|5326.07|5364.48|5326.48|5364.07|5326.07|10
1607845850000|2020-12-13 07:50:50|5363.95|5325.95|5362.89|5324.89|5363.95|5325.95|5362.83|5324.83|10
1607845860000|2020-12-13 07:51:00|5363.03|5325.03|5364.14|5326.14|5364.19|5326.19|5363.03|5325.03|10
1607845870000|2020-12-13 07:51:10|5364.49|5326.49|5364.62|5326.62|5364.65|5326.65|5364.46|5326.46|10
1607845880000|2020-12-13 07:51:20|5364.46|5326.46|5367.29|5329.29|5367.29|5329.29|5364.43|5326.43|9
1607845890000|2020-12-13 07:51:30|5369.23|5331.23|5368.69|5330.69|5370.89|5332.89|5368.69|5330.69|9
1607845900000|2020-12-13 07:51:40|5369.18|5331.18|5365.82|5327.82|5369.18|5331.18|5365.82|5327.82|10
1607845910000|2020-12-13 07:51:50|5365.71|5327.71|5365.23|5327.23|5365.71|5327.71|5365.23|5327.23|10
1607845920000|2020-12-13 07:52:00|5365.05|5327.05|5364.43|5326.43|5365.13|5327.13|5364.27|5326.27|9
1607845930000|2020-12-13 07:52:10|5364.17|5326.17|5364.82|5326.82|5364.88|5326.88|5364.17|5326.17|10
1607845940000|2020-12-13 07:52:20|5365.32|5327.32|5364.35|5326.35|5365.32|5327.32|5364.35|5326.35|10
1607845950000|2020-12-13 07:52:30|5364.47|5326.47|5363.4|5325.4|5364.47|5326.47|5363.4|5325.4|10
1607845960000|2020-12-13 07:52:40|5363.22|5325.22|5362.66|5324.66|5363.26|5325.26|5362.61|5324.61|10
1607845970000|2020-12-13 07:52:50|5362.42|5324.42|5362.28|5324.28|5362.42|5324.42|5362.23|5324.23|9
1607845980000|2020-12-13 07:53:00|5362.13|5324.13|5361.9|5323.9|5362.13|5324.13|5361.58|5323.58|10
1607845990000|2020-12-13 07:53:10|5361.62|5323.62|5361.11|5323.11|5361.64|5323.64|5361.11|5323.11|8
1607846000000|2020-12-13 07:53:20|5361.35|5323.35|5360.44|5322.44|5361.35|5323.35|5360.26|5322.26|10
1607846010000|2020-12-13 07:53:30|5360.58|5322.58|5361.29|5323.29|5361.29|5323.29|5360.48|5322.48|9
1607846020000|2020-12-13 07:53:40|5361.32|5323.32|5361.39|5323.39|5361.39|5323.39|5360.91|5322.91|10
1607846030000|2020-12-13 07:53:50|5361.34|5323.34|5361.84|5323.84|5361.95|5323.95|5361.34|5323.34|9
1607846040000|2020-12-13 07:54:00|5362|5324|5361|5323|5362.25|5324.25|5361|5323|10
1607846050000|2020-12-13 07:54:10|5360.94|5322.94|5362.66|5324.66|5362.66|5324.66|5360.85|5322.85|10
1607846060000|2020-12-13 07:54:20|5362.77|5324.77|5363.38|5325.38|5363.38|5325.38|5362.77|5324.77|10
1607846070000|2020-12-13 07:54:30|5363.3|5325.3|5364.36|5326.36|5364.36|5326.36|5363.3|5325.3|9
1607846080000|2020-12-13 07:54:40|5364.42|5326.42|5364.5|5326.5|5364.86|5326.86|5364.42|5326.42|10
1607846090000|2020-12-13 07:54:50|5364.71|5326.71|5364.86|5326.86|5364.86|5326.86|5364.56|5326.56|10
1607846100000|2020-12-13 07:55:00|5364.83|5326.83|5365.07|5327.07|5365.1|5327.1|5364.65|5326.65|9
1607846110000|2020-12-13 07:55:10|5364.94|5326.94|5364.55|5326.55|5364.97|5326.97|5364.55|5326.55|9
1607846120000|2020-12-13 07:55:20|5364.58|5326.58|5364.37|5326.37|5364.8|5326.8|5364.35|5326.35|10
1607846130000|2020-12-13 07:55:30|5364.24|5326.24|5363.05|5325.05|5364.24|5326.24|5363.05|5325.05|9
1607846140000|2020-12-13 07:55:40|5362.89|5324.89|5363.06|5325.06|5363.06|5325.06|5362.48|5324.48|10
1607846150000|2020-12-13 07:55:50|5363.04|5325.04|5363.73|5325.73|5363.81|5325.81|5363.04|5325.04|9
1607846160000|2020-12-13 07:56:00|5363.79|5325.79|5364.84|5326.84|5364.84|5326.84|5363.74|5325.74|10
1607846170000|2020-12-13 07:56:10|5365.04|5327.04|5367.53|5329.53|5367.53|5329.53|5365.04|5327.04|10
1607846180000|2020-12-13 07:56:20|5367.71|5329.71|5368.1|5330.1|5368.1|5330.1|5367.71|5329.71|10
1607846190000|2020-12-13 07:56:30|5368.03|5330.03|5367.16|5329.16|5368.03|5330.03|5367.16|5329.16|10
1607846200000|2020-12-13 07:56:40|5367.19|5329.19|5366.3|5328.3|5367.19|5329.19|5366.19|5328.19|10
1607846210000|2020-12-13 07:56:50|5366.31|5328.31|5366.41|5328.41|5366.48|5328.48|5366.27|5328.27|10
1607846220000|2020-12-13 07:57:00|5366.32|5328.32|5365.2|5327.2|5366.32|5328.32|5365.18|5327.18|9
1607846230000|2020-12-13 07:57:10|5365.17|5327.17|5365.41|5327.41|5365.52|5327.52|5365.17|5327.17|10
1607846240000|2020-12-13 07:57:20|5365.51|5327.51|5365.09|5327.09|5365.53|5327.53|5365.09|5327.09|7
1607846250000|2020-12-13 07:57:30|5365.17|5327.17|5365.43|5327.43|5365.44|5327.44|5364.94|5326.94|9
1607846260000|2020-12-13 07:57:40|5365.09|5327.09|5364.25|5326.25|5365.2|5327.2|5364.25|5326.25|8
1607846270000|2020-12-13 07:57:50|5363.85|5325.85|5363.97|5325.97|5364.08|5326.08|5363.77|5325.77|10
1607846280000|2020-12-13 07:58:00|5363.96|5325.96|5363.56|5325.56|5363.98|5325.98|5363.56|5325.56|9
1607846290000|2020-12-13 07:58:10|5363.74|5325.74|5365.43|5327.43|5365.43|5327.43|5363.59|5325.59|10
1607846300000|2020-12-13 07:58:20|5365.6|5327.6|5367.4|5329.4|5367.4|5329.4|5365.6|5327.6|9
1607846310000|2020-12-13 07:58:30|5367.52|5329.52|5367.92|5329.92|5367.92|5329.92|5367.44|5329.44|9
1607846320000|2020-12-13 07:58:40|5368.07|5330.07|5368.19|5330.19|5368.41|5330.41|5368.07|5330.07|10
1607846330000|2020-12-13 07:58:50|5368.05|5330.05|5368.51|5330.51|5368.51|5330.51|5367.99|5329.99|10
1607846340000|2020-12-13 07:59:00|5368.36|5330.36|5368.51|5330.51|5368.55|5330.55|5368.32|5330.32|10
1607846350000|2020-12-13 07:59:10|5368.61|5330.61|5369.34|5331.34|5369.34|5331.34|5368.61|5330.61|10
1607846360000|2020-12-13 07:59:20|5369.27|5331.27|5369.42|5331.42|5369.56|5331.56|5369.27|5331.27|8
1607846370000|2020-12-13 07:59:30|5369.29|5331.29|5369.61|5331.61|5369.69|5331.69|5369.29|5331.29|9
1607846380000|2020-12-13 07:59:40|5369.22|5331.22|5368.82|5330.82|5369.52|5331.52|5368.75|5330.75|10
1607846390000|2020-12-13 07:59:50|5368.74|5330.74|5367.17|5329.17|5368.74|5330.74|5367.17|5329.17|9
1607846400000|2020-12-13 08:00:00|5367.11|5329.11|5366.38|5328.38|5367.11|5329.11|5366.38|5328.38|10
1607846410000|2020-12-13 08:00:10|5366.54|5328.54|5369.02|5331.02|5369.02|5331.02|5366.52|5328.52|9
1607846420000|2020-12-13 08:00:20|5369.3|5331.3|5370.54|5332.54|5370.54|5332.54|5369.3|5331.3|10
1607846430000|2020-12-13 08:00:30|5370.49|5332.49|5371.75|5333.75|5371.75|5333.75|5370.47|5332.47|9
1607846440000|2020-12-13 08:00:40|5371.83|5333.83|5374.9|5336.9|5374.9|5336.9|5371.83|5333.83|10
1607846450000|2020-12-13 08:00:50|5374.85|5336.85|5374.82|5336.82|5375.55|5337.55|5374.82|5336.82|10
1607846460000|2020-12-13 08:01:00|5374.44|5336.44|5374.11|5336.11|5374.74|5336.74|5374.05|5336.05|10
1607846470000|2020-12-13 08:01:10|5373.7|5335.7|5373.76|5335.76|5373.76|5335.76|5373.39|5335.39|10
1607846480000|2020-12-13 08:01:20|5373.77|5335.77|5374.71|5336.71|5374.95|5336.95|5373.77|5335.77|9
1607846490000|2020-12-13 08:01:30|5374.83|5336.83|5376.13|5338.13|5376.13|5338.13|5374.78|5336.78|10
1607846500000|2020-12-13 08:01:40|5376.09|5338.09|5376.97|5338.97|5376.97|5338.97|5376.09|5338.09|9
1607846510000|2020-12-13 08:01:50|5377.93|5339.93|5380.61|5342.61|5380.74|5342.74|5377.93|5339.93|10
1607846520000|2020-12-13 08:02:00|5380.49|5342.49|5381.89|5343.89|5381.89|5343.89|5380.49|5342.49|9
1607846530000|2020-12-13 08:02:10|5381.95|5343.95|5383.58|5345.58|5383.58|5345.58|5381.95|5343.95|10
1607846540000|2020-12-13 08:02:20|5383.51|5345.51|5383.15|5345.15|5383.65|5345.65|5383.15|5345.15|9
1607846550000|2020-12-13 08:02:30|5383.02|5345.02|5382.26|5344.26|5383.19|5345.19|5382.26|5344.26|8
1607846560000|2020-12-13 08:02:40|5382.4|5344.4|5383.31|5345.31|5383.31|5345.31|5382.4|5344.4|10
1607846570000|2020-12-13 08:02:50|5383.33|5345.33|5383.71|5345.71|5384.08|5346.08|5383.33|5345.33|9
1607846580000|2020-12-13 08:03:00|5383.77|5345.77|5385.46|5347.46|5385.46|5347.46|5383.66|5345.66|10
1607846590000|2020-12-13 08:03:10|5385.41|5347.41|5390.28|5352.28|5390.51|5352.51|5385.41|5347.41|10
1607846600000|2020-12-13 08:03:20|5390.48|5352.48|5392.1|5354.1|5392.1|5354.1|5390.48|5352.48|10
1607846610000|2020-12-13 08:03:30|5392.53|5354.53|5394.94|5356.94|5395.01|5357.01|5392.53|5354.53|10
1607846620000|2020-12-13 08:03:40|5394.84|5356.84|5393.57|5355.57|5394.84|5356.84|5393.36|5355.36|9
1607846630000|2020-12-13 08:03:50|5393.55|5355.55|5398.37|5360.37|5398.38|5360.38|5393.55|5355.55|10
1607846640000|2020-12-13 08:04:00|5398.79|5360.79|5403.3|5365.3|5403.3|5365.3|5398.79|5360.79|9
1607846650000|2020-12-13 08:04:10|5403.49|5365.49|5403.85|5365.85|5403.96|5365.96|5402.84|5364.84|10
1607846660000|2020-12-13 08:04:20|5403.98|5365.98|5404.01|5366.01|5404.48|5366.48|5403.76|5365.76|10
1607846670000|2020-12-13 08:04:30|5403.69|5365.69|5402.07|5364.07|5403.69|5365.69|5402.04|5364.04|10
1607846680000|2020-12-13 08:04:40|5401.86|5363.86|5401.52|5363.52|5402.08|5364.08|5401.52|5363.52|10
1607846690000|2020-12-13 08:04:50|5401.31|5363.31|5401.4|5363.4|5401.4|5363.4|5400.78|5362.78|10
1607846700000|2020-12-13 08:05:00|5401.37|5363.37|5402.43|5364.43|5402.43|5364.43|5400.84|5362.84|10
1607846710000|2020-12-13 08:05:10|5403.25|5365.25|5404.3|5366.3|5404.3|5366.3|5403.25|5365.25|10
1607846720000|2020-12-13 08:05:20|5404.44|5366.44|5405.74|5367.74|5405.89|5367.89|5404.44|5366.44|10
1607846730000|2020-12-13 08:05:30|5405.75|5367.75|5406.23|5368.23|5406.36|5368.36|5405.74|5367.74|10
1607846740000|2020-12-13 08:05:40|5406.12|5368.12|5404.04|5366.04|5406.17|5368.17|5404.04|5366.04|9
1607846750000|2020-12-13 08:05:50|5403.94|5365.94|5401.44|5363.44|5403.94|5365.94|5401.44|5363.44|9
1607846760000|2020-12-13 08:06:00|5401.71|5363.71|5402.42|5364.42|5402.47|5364.47|5401.71|5363.71|10
1607846770000|2020-12-13 08:06:10|5402.84|5364.84|5402.69|5364.69|5403.13|5365.13|5402.69|5364.69|8
1607846780000|2020-12-13 08:06:20|5403.02|5365.02|5403.38|5365.38|5403.38|5365.38|5403.02|5365.02|10
1607846790000|2020-12-13 08:06:30|5403.71|5365.71|5406.46|5368.46|5406.46|5368.46|5403.51|5365.51|10
1607846800000|2020-12-13 08:06:40|5406.85|5368.85|5406.54|5368.54|5406.87|5368.87|5406.38|5368.38|10
1607846810000|2020-12-13 08:06:50|5406.58|5368.58|5407.83|5369.83|5407.83|5369.83|5406.58|5368.58|8
1607846820000|2020-12-13 08:07:00|5407.65|5369.65|5407.4|5369.4|5408.74|5370.74|5407.4|5369.4|10
1607846830000|2020-12-13 08:07:10|5407.39|5369.39|5405.55|5367.55|5407.39|5369.39|5405.55|5367.55|10
1607846840000|2020-12-13 08:07:20|5405.51|5367.51|5404.58|5366.58|5405.51|5367.51|5404.58|5366.58|10
1607846850000|2020-12-13 08:07:30|5404.6|5366.6|5403.29|5365.29|5404.6|5366.6|5403.29|5365.29|10
1607846860000|2020-12-13 08:07:40|5403.26|5365.26|5400.76|5362.76|5403.26|5365.26|5400.76|5362.76|10
1607846870000|2020-12-13 08:07:50|5400.43|5362.43|5402.24|5364.24|5402.24|5364.24|5400.39|5362.39|10
1607846880000|2020-12-13 08:08:00|5402.09|5364.09|5400.74|5362.74|5402.11|5364.11|5400.74|5362.74|10
1607846890000|2020-12-13 08:08:10|5400.65|5362.65|5398.91|5360.91|5400.65|5362.65|5398.91|5360.91|10
1607846900000|2020-12-13 08:08:20|5398.45|5360.45|5397.32|5359.32|5398.45|5360.45|5397.32|5359.32|10
1607846910000|2020-12-13 08:08:30|5397.31|5359.31|5396.65|5358.65|5397.31|5359.31|5396.6|5358.6|8
1607846920000|2020-12-13 08:08:40|5396.61|5358.61|5396.2|5358.2|5396.94|5358.94|5396.2|5358.2|9
1607846930000|2020-12-13 08:08:50|5396.4|5358.4|5396.33|5358.33|5396.54|5358.54|5396.13|5358.13|10
1607846940000|2020-12-13 08:09:00|5396.06|5358.06|5395.22|5357.22|5396.26|5358.26|5395.22|5357.22|10
1607846950000|2020-12-13 08:09:10|5395.01|5357.01|5396.01|5358.01|5396.02|5358.02|5395.01|5357.01|10
1607846960000|2020-12-13 08:09:20|5396|5358|5396.32|5358.32|5396.69|5358.69|5396|5358|10
1607846970000|2020-12-13 08:09:30|5396.2|5358.2|5395.89|5357.89|5396.47|5358.47|5395.48|5357.48|10
1607846980000|2020-12-13 08:09:40|5395.93|5357.93|5396|5358|5396.15|5358.15|5395.86|5357.86|9
1607846990000|2020-12-13 08:09:50|5395.95|5357.95|5395.76|5357.76|5396.02|5358.02|5395.76|5357.76|10
1607847000000|2020-12-13 08:10:00|5395.65|5357.65|5395.12|5357.12|5395.67|5357.67|5395.07|5357.07|9
1607847010000|2020-12-13 08:10:10|5395.02|5357.02|5395.81|5357.81|5395.81|5357.81|5395.02|5357.02|10
1607847020000|2020-12-13 08:10:20|5396.04|5358.04|5396.55|5358.55|5396.66|5358.66|5396.04|5358.04|9
1607847030000|2020-12-13 08:10:30|5396.71|5358.71|5396.08|5358.08|5396.71|5358.71|5396.02|5358.02|9
1607847040000|2020-12-13 08:10:40|5395.91|5357.91|5395.57|5357.57|5395.91|5357.91|5395.57|5357.57|10
1607847050000|2020-12-13 08:10:50|5395.49|5357.49|5393|5355|5395.49|5357.49|5393|5355|10
1607847060000|2020-12-13 08:11:00|5392.71|5354.71|5391.17|5353.17|5392.71|5354.71|5391.17|5353.17|10
1607847070000|2020-12-13 08:11:10|5391.16|5353.16|5391.67|5353.67|5391.74|5353.74|5390.97|5352.97|9
1607847080000|2020-12-13 08:11:20|5391.97|5353.97|5392.08|5354.08|5392.14|5354.14|5391.86|5353.86|10
1607847090000|2020-12-13 08:11:30|5391.78|5353.78|5391.88|5353.88|5391.88|5353.88|5391.63|5353.63|10
1607847100000|2020-12-13 08:11:40|5391.93|5353.93|5391.41|5353.41|5391.93|5353.93|5391.4|5353.4|10
1607847110000|2020-12-13 08:11:50|5391.39|5353.39|5391.21|5353.21|5391.39|5353.39|5391.14|5353.14|10
1607847120000|2020-12-13 08:12:00|5391.22|5353.22|5390.78|5352.78|5391.35|5353.35|5390.78|5352.78|10
1607847130000|2020-12-13 08:12:10|5390.48|5352.48|5389.23|5351.23|5390.48|5352.48|5389.23|5351.23|9
1607847140000|2020-12-13 08:12:20|5389.12|5351.12|5388.44|5350.44|5389.12|5351.12|5388.44|5350.44|8
1607847150000|2020-12-13 08:12:30|5388.5|5350.5|5388.2|5350.2|5388.6|5350.6|5388.2|5350.2|10
1607847160000|2020-12-13 08:12:40|5388.27|5350.27|5387.01|5349.01|5388.27|5350.27|5387|5349|9
1607847170000|2020-12-13 08:12:50|5386.93|5348.93|5387.62|5349.62|5387.62|5349.62|5386.93|5348.93|9
1607847180000|2020-12-13 08:13:00|5387.58|5349.58|5388.01|5350.01|5388.12|5350.12|5387.58|5349.58|9
1607847190000|2020-12-13 08:13:10|5388.08|5350.08|5387.79|5349.79|5388.15|5350.15|5387.76|5349.76|10
1607847200000|2020-12-13 08:13:20|5387.81|5349.81|5388.34|5350.34|5388.34|5350.34|5387.81|5349.81|10
1607847210000|2020-12-13 08:13:30|5388.33|5350.33|5388.45|5350.45|5388.45|5350.45|5388.31|5350.31|9
1607847220000|2020-12-13 08:13:40|5388.44|5350.44|5389.04|5351.04|5389.04|5351.04|5388.41|5350.41|9
1607847230000|2020-12-13 08:13:50|5389.12|5351.12|5390.48|5352.48|5390.71|5352.71|5389.12|5351.12|10
1607847240000|2020-12-13 08:14:00|5390.6|5352.6|5390.41|5352.41|5391.02|5353.02|5390.41|5352.41|10
1607847250000|2020-12-13 08:14:10|5390.39|5352.39|5390.21|5352.21|5390.39|5352.39|5390.13|5352.13|9
1607847260000|2020-12-13 08:14:20|5390.32|5352.32|5390.13|5352.13|5390.41|5352.41|5390.07|5352.07|9
1607847270000|2020-12-13 08:14:30|5391.33|5353.33|5392.62|5354.62|5392.7|5354.7|5391.33|5353.33|8
1607847280000|2020-12-13 08:14:40|5393.12|5355.12|5394.66|5356.66|5394.66|5356.66|5393.12|5355.12|10
1607847290000|2020-12-13 08:14:50|5394.97|5356.97|5396.06|5358.06|5396.22|5358.22|5394.97|5356.97|10
1607847300000|2020-12-13 08:15:00|5396.26|5358.26|5396.5|5358.5|5396.5|5358.5|5396.2|5358.2|10
1607847310000|2020-12-13 08:15:10|5396.56|5358.56|5396.88|5358.88|5396.94|5358.94|5396.56|5358.56|9
1607847320000|2020-12-13 08:15:20|5396.91|5358.91|5396.44|5358.44|5396.94|5358.94|5396.3|5358.3|9
1607847330000|2020-12-13 08:15:30|5395.98|5357.98|5395.23|5357.23|5395.98|5357.98|5395.23|5357.23|10
1607847340000|2020-12-13 08:15:40|5395.09|5357.09|5394.63|5356.63|5395.13|5357.13|5394.62|5356.62|10
1607847350000|2020-12-13 08:15:50|5394.62|5356.62|5394.27|5356.27|5394.62|5356.62|5394.27|5356.27|9
1607847360000|2020-12-13 08:16:00|5394.02|5356.02|5391.49|5353.49|5394.1|5356.1|5391.49|5353.49|9
1607847370000|2020-12-13 08:16:10|5391.51|5353.51|5391.88|5353.88|5391.88|5353.88|5391.27|5353.27|10
1607847380000|2020-12-13 08:16:20|5391.83|5353.83|5391.96|5353.96|5392.02|5354.02|5391.64|5353.64|10
1607847390000|2020-12-13 08:16:30|5391.97|5353.97|5391.56|5353.56|5391.97|5353.97|5391.56|5353.56|10
1607847400000|2020-12-13 08:16:40|5392.04|5354.04|5392.42|5354.42|5392.42|5354.42|5391.83|5353.83|8
1607847410000|2020-12-13 08:16:50|5392.27|5354.27|5392.4|5354.4|5392.4|5354.4|5392.22|5354.22|10
1607847420000|2020-12-13 08:17:00|5392.24|5354.24|5392.16|5354.16|5392.35|5354.35|5392.07|5354.07|9
1607847430000|2020-12-13 08:17:10|5392.07|5354.07|5392.43|5354.43|5392.48|5354.48|5392.05|5354.05|10
1607847440000|2020-12-13 08:17:20|5392.44|5354.44|5392.89|5354.89|5392.89|5354.89|5392.26|5354.26|9
1607847450000|2020-12-13 08:17:30|5393|5355|5394.49|5356.49|5394.52|5356.52|5393|5355|10
1607847460000|2020-12-13 08:17:40|5395.15|5357.15|5396.48|5358.48|5396.59|5358.59|5395.15|5357.15|10
1607847470000|2020-12-13 08:17:50|5396.74|5358.74|5396.28|5358.28|5396.74|5358.74|5396.28|5358.28|8
1607847480000|2020-12-13 08:18:00|5396.26|5358.26|5396.48|5358.48|5396.5|5358.5|5395.99|5357.99|10
1607847490000|2020-12-13 08:18:10|5396.41|5358.41|5395.66|5357.66|5396.41|5358.41|5395.66|5357.66|10
1607847500000|2020-12-13 08:18:20|5395.36|5357.36|5395.3|5357.3|5395.36|5357.36|5395.14|5357.14|10
1607847510000|2020-12-13 08:18:30|5395.28|5357.28|5395.25|5357.25|5395.35|5357.35|5395.11|5357.11|10
1607847520000|2020-12-13 08:18:40|5395.22|5357.22|5394.84|5356.84|5395.22|5357.22|5394.83|5356.83|10
1607847530000|2020-12-13 08:18:50|5395.34|5357.34|5395.07|5357.07|5395.35|5357.35|5395|5357|10
1607847540000|2020-12-13 08:19:00|5395.11|5357.11|5395.69|5357.69|5395.69|5357.69|5395.11|5357.11|9
1607847550000|2020-12-13 08:19:10|5395.84|5357.84|5396.95|5358.95|5396.97|5358.97|5395.84|5357.84|10
1607847560000|2020-12-13 08:19:20|5396.75|5358.75|5397.38|5359.38|5397.38|5359.38|5396.75|5358.75|9
1607847570000|2020-12-13 08:19:30|5397.51|5359.51|5398.13|5360.13|5398.13|5360.13|5397.49|5359.49|10
1607847580000|2020-12-13 08:19:40|5398.08|5360.08|5398.01|5360.01|5398.23|5360.23|5397.82|5359.82|9
1607847590000|2020-12-13 08:19:50|5398.23|5360.23|5399.02|5361.02|5399.02|5361.02|5398.23|5360.23|10
1607847600000|2020-12-13 08:20:00|5398.84|5360.84|5398.33|5360.33|5398.84|5360.84|5398.33|5360.33|10
1607847610000|2020-12-13 08:20:10|5398.3|5360.3|5395.93|5357.93|5398.3|5360.3|5395.93|5357.93|10
1607847620000|2020-12-13 08:20:20|5395.68|5357.68|5394.86|5356.86|5395.68|5357.68|5394.58|5356.58|10
1607847630000|2020-12-13 08:20:30|5395.35|5357.35|5396.48|5358.48|5396.48|5358.48|5395.27|5357.27|10
1607847640000|2020-12-13 08:20:40|5396.47|5358.47|5396.47|5358.47|5396.64|5358.64|5396.43|5358.43|10
1607847650000|2020-12-13 08:20:50|5396.44|5358.44|5396.02|5358.02|5396.44|5358.44|5396.02|5358.02|10
1607847660000|2020-12-13 08:21:00|5396.03|5358.03|5396.04|5358.04|5396.51|5358.51|5396.03|5358.03|10
1607847670000|2020-12-13 08:21:10|5396.09|5358.09|5395.95|5357.95|5396.09|5358.09|5395.89|5357.89|10
1607847680000|2020-12-13 08:21:20|5395.9|5357.9|5396.33|5358.33|5396.33|5358.33|5395.87|5357.87|9
1607847690000|2020-12-13 08:21:30|5396.28|5358.28|5396.23|5358.23|5396.42|5358.42|5396.23|5358.23|9
1607847700000|2020-12-13 08:21:40|5396.32|5358.32|5396.55|5358.55|5396.6|5358.6|5396.32|5358.32|9
1607847710000|2020-12-13 08:21:50|5396.79|5358.79|5397.52|5359.52|5397.52|5359.52|5396.79|5358.79|9
1607847720000|2020-12-13 08:22:00|5397.55|5359.55|5400.23|5362.23|5400.23|5362.23|5397.55|5359.55|10
1607847730000|2020-12-13 08:22:10|5400.24|5362.24|5400.49|5362.49|5400.59|5362.59|5400.16|5362.16|10
1607847740000|2020-12-13 08:22:20|5400.55|5362.55|5400.61|5362.61|5400.62|5362.62|5400.29|5362.29|10
1607847750000|2020-12-13 08:22:30|5400.64|5362.64|5398.72|5360.72|5400.93|5362.93|5398.72|5360.72|9
1607847760000|2020-12-13 08:22:40|5398.74|5360.74|5398.51|5360.51|5398.74|5360.74|5398.17|5360.17|9
1607847770000|2020-12-13 08:22:50|5398.55|5360.55|5398.34|5360.34|5398.55|5360.55|5397.81|5359.81|10
1607847780000|2020-12-13 08:23:00|5398.36|5360.36|5398.47|5360.47|5398.48|5360.48|5398.16|5360.16|9
1607847790000|2020-12-13 08:23:10|5398.63|5360.63|5398.84|5360.84|5398.84|5360.84|5398.4|5360.4|10
1607847800000|2020-12-13 08:23:20|5398.82|5360.82|5398.42|5360.42|5398.82|5360.82|5398.42|5360.42|7
1607847810000|2020-12-13 08:23:30|5398.52|5360.52|5402.09|5364.09|5402.09|5364.09|5398.49|5360.49|9
1607847820000|2020-12-13 08:23:40|5402.23|5364.23|5403.73|5365.73|5403.73|5365.73|5402.23|5364.23|10
1607847830000|2020-12-13 08:23:50|5403.89|5365.89|5403.66|5365.66|5404.2|5366.2|5403.66|5365.66|8
1607847840000|2020-12-13 08:24:00|5403.62|5365.62|5404.21|5366.21|5404.34|5366.34|5403.62|5365.62|10
1607847850000|2020-12-13 08:24:10|5404.1|5366.1|5402.13|5364.13|5404.1|5366.1|5402.13|5364.13|9
1607847860000|2020-12-13 08:24:20|5401.9|5363.9|5399.88|5361.88|5401.9|5363.9|5399.88|5361.88|10
1607847870000|2020-12-13 08:24:30|5399.72|5361.72|5398.13|5360.13|5399.72|5361.72|5398.13|5360.13|10
1607847880000|2020-12-13 08:24:40|5398.18|5360.18|5397.64|5359.64|5398.22|5360.22|5397.64|5359.64|9
1607847890000|2020-12-13 08:24:50|5397.24|5359.24|5397|5359|5397.39|5359.39|5397|5359|9
1607847900000|2020-12-13 08:25:00|5396.99|5358.99|5397.11|5359.11|5397.15|5359.15|5396.97|5358.97|10
1607847910000|2020-12-13 08:25:10|5397.29|5359.29|5396.81|5358.81|5397.29|5359.29|5396.81|5358.81|10
1607847920000|2020-12-13 08:25:20|5396.94|5358.94|5397.06|5359.06|5397.1|5359.1|5396.66|5358.66|10
1607847930000|2020-12-13 08:25:30|5397.18|5359.18|5395.88|5357.88|5397.18|5359.18|5395.88|5357.88|9
1607847940000|2020-12-13 08:25:40|5395.92|5357.92|5395.19|5357.19|5395.92|5357.92|5395.19|5357.19|9
1607847950000|2020-12-13 08:25:50|5394.98|5356.98|5393.14|5355.14|5394.98|5356.98|5393.14|5355.14|10
1607847960000|2020-12-13 08:26:00|5392.95|5354.95|5391.35|5353.35|5392.95|5354.95|5391.35|5353.35|10
1607847970000|2020-12-13 08:26:10|5391.48|5353.48|5389.69|5351.69|5391.63|5353.63|5389.69|5351.69|10
1607847980000|2020-12-13 08:26:20|5389.23|5351.23|5388.01|5350.01|5389.23|5351.23|5388.01|5350.01|10
1607847990000|2020-12-13 08:26:30|5387.76|5349.76|5386.64|5348.64|5387.76|5349.76|5386.64|5348.64|9
1607848000000|2020-12-13 08:26:40|5386.25|5348.25|5385.53|5347.53|5386.25|5348.25|5384.79|5346.79|10
1607848010000|2020-12-13 08:26:50|5385.16|5347.16|5384.95|5346.95|5385.16|5347.16|5384.72|5346.72|9
1607848020000|2020-12-13 08:27:00|5384.76|5346.76|5383.8|5345.8|5384.76|5346.76|5383.67|5345.67|10
1607848030000|2020-12-13 08:27:10|5383.79|5345.79|5383.42|5345.42|5383.79|5345.79|5383.37|5345.37|9
1607848040000|2020-12-13 08:27:20|5383.38|5345.38|5382.15|5344.15|5383.38|5345.38|5382.15|5344.15|8
1607848050000|2020-12-13 08:27:30|5382.07|5344.07|5380.22|5342.22|5382.07|5344.07|5380.22|5342.22|10
1607848060000|2020-12-13 08:27:40|5379.75|5341.75|5378.37|5340.37|5379.75|5341.75|5378.37|5340.37|10
1607848070000|2020-12-13 08:27:50|5378.39|5340.39|5377.62|5339.62|5378.39|5340.39|5377.46|5339.46|10
1607848080000|2020-12-13 08:28:00|5377.48|5339.48|5377.62|5339.62|5377.62|5339.62|5377.2|5339.2|10
1607848090000|2020-12-13 08:28:10|5377.82|5339.82|5379.32|5341.32|5379.33|5341.33|5377.82|5339.82|10
1607848100000|2020-12-13 08:28:20|5379.54|5341.54|5380.29|5342.29|5380.29|5342.29|5379.53|5341.53|9
1607848110000|2020-12-13 08:28:30|5380.24|5342.24|5380.4|5342.4|5380.46|5342.46|5380.1|5342.1|9
1607848120000|2020-12-13 08:28:40|5380.42|5342.42|5380.7|5342.7|5381.03|5343.03|5380.38|5342.38|10
1607848130000|2020-12-13 08:28:50|5380.75|5342.75|5381.06|5343.06|5381.23|5343.23|5380.75|5342.75|9
1607848140000|2020-12-13 08:29:00|5381.09|5343.09|5381.4|5343.4|5381.4|5343.4|5381.02|5343.02|10
1607848150000|2020-12-13 08:29:10|5381.62|5343.62|5383.07|5345.07|5383.19|5345.19|5381.62|5343.62|10
1607848160000|2020-12-13 08:29:20|5383.09|5345.09|5385.58|5347.58|5385.58|5347.58|5383.09|5345.09|10
1607848170000|2020-12-13 08:29:30|5385.88|5347.88|5385.82|5347.82|5386.38|5348.38|5385.78|5347.78|9
1607848180000|2020-12-13 08:29:40|5385.77|5347.77|5385.41|5347.41|5386.14|5348.14|5385.41|5347.41|10
1607848190000|2020-12-13 08:29:50|5385.32|5347.32|5385.73|5347.73|5385.73|5347.73|5385.32|5347.32|10
1607848200000|2020-12-13 08:30:00|5385.5|5347.5|5385.64|5347.64|5385.7|5347.7|5385.5|5347.5|9
1607848210000|2020-12-13 08:30:10|5385.77|5347.77|5386.27|5348.27|5386.27|5348.27|5385.77|5347.77|10
1607848220000|2020-12-13 08:30:20|5386.39|5348.39|5387.72|5349.72|5387.73|5349.73|5386.39|5348.39|10
1607848230000|2020-12-13 08:30:30|5388|5350|5388.57|5350.57|5388.57|5350.57|5388|5350|10
1607848240000|2020-12-13 08:30:40|5388.62|5350.62|5387.39|5349.39|5388.62|5350.62|5387.39|5349.39|10
1607848250000|2020-12-13 08:30:50|5387.36|5349.36|5386.47|5348.47|5387.36|5349.36|5386.47|5348.47|10
1607848260000|2020-12-13 08:31:00|5386.61|5348.61|5386.24|5348.24|5386.74|5348.74|5386.22|5348.22|10
1607848270000|2020-12-13 08:31:10|5386.13|5348.13|5385.83|5347.83|5386.19|5348.19|5385.83|5347.83|10
1607848280000|2020-12-13 08:31:20|5385.97|5347.97|5387.06|5349.06|5387.06|5349.06|5385.97|5347.97|10
1607848290000|2020-12-13 08:31:30|5387.09|5349.09|5387.34|5349.34|5387.35|5349.35|5387.09|5349.09|10
1607848300000|2020-12-13 08:31:40|5387.37|5349.37|5387.97|5349.97|5388|5350|5387.37|5349.37|9
1607848310000|2020-12-13 08:31:50|5388.16|5350.16|5388.13|5350.13|5388.24|5350.24|5388.13|5350.13|10
1607848320000|2020-12-13 08:32:00|5388.17|5350.17|5388.91|5350.91|5389.1|5351.1|5388.17|5350.17|10
1607848330000|2020-12-13 08:32:10|5388.98|5350.98|5389.22|5351.22|5389.35|5351.35|5388.98|5350.98|9
1607848340000|2020-12-13 08:32:20|5389.42|5351.42|5390.88|5352.88|5390.88|5352.88|5389.42|5351.42|10
1607848350000|2020-12-13 08:32:30|5390.95|5352.95|5391.52|5353.52|5391.52|5353.52|5390.95|5352.95|10
1607848360000|2020-12-13 08:32:40|5391.62|5353.62|5392.38|5354.38|5392.38|5354.38|5391.62|5353.62|10
1607848370000|2020-12-13 08:32:50|5392.41|5354.41|5392.88|5354.88|5392.88|5354.88|5392.41|5354.41|8
1607848380000|2020-12-13 08:33:00|5393.24|5355.24|5393.04|5355.04|5393.24|5355.24|5392.96|5354.96|9
1607848390000|2020-12-13 08:33:10|5393.22|5355.22|5393.37|5355.37|5393.38|5355.38|5393.11|5355.11|10
1607848400000|2020-12-13 08:33:20|5393.32|5355.32|5393.57|5355.57|5393.65|5355.65|5393.3|5355.3|9
1607848410000|2020-12-13 08:33:30|5393.55|5355.55|5393.83|5355.83|5393.85|5355.85|5393.55|5355.55|9
1607848420000|2020-12-13 08:33:40|5393.91|5355.91|5392.88|5354.88|5393.95|5355.95|5392.88|5354.88|10
1607848430000|2020-12-13 08:33:50|5392.61|5354.61|5389.72|5351.72|5392.61|5354.61|5389.72|5351.72|10
1607848440000|2020-12-13 08:34:00|5388.96|5350.96|5387.75|5349.75|5388.96|5350.96|5387.75|5349.75|10
1607848450000|2020-12-13 08:34:10|5387.51|5349.51|5387.32|5349.32|5387.52|5349.52|5387.1|5349.1|10
1607848460000|2020-12-13 08:34:20|5387.16|5349.16|5387.38|5349.38|5387.77|5349.77|5387.16|5349.16|10
1607848470000|2020-12-13 08:34:30|5387.21|5349.21|5387.45|5349.45|5387.45|5349.45|5387.04|5349.04|10
1607848480000|2020-12-13 08:34:40|5387.12|5349.12|5386.83|5348.83|5387.12|5349.12|5386.81|5348.81|10
1607848490000|2020-12-13 08:34:50|5386.81|5348.81|5387.17|5349.17|5387.18|5349.18|5386.81|5348.81|9
1607848500000|2020-12-13 08:35:00|5387.27|5349.27|5388.54|5350.54|5388.54|5350.54|5387.27|5349.27|9
1607848510000|2020-12-13 08:35:10|5388.94|5350.94|5389.67|5351.67|5389.67|5351.67|5388.94|5350.94|9
1607848520000|2020-12-13 08:35:20|5389.71|5351.71|5389.71|5351.71|5390.07|5352.07|5389.71|5351.71|10
1607848530000|2020-12-13 08:35:30|5389.53|5351.53|5389.22|5351.22|5389.53|5351.53|5389.22|5351.22|9
1607848540000|2020-12-13 08:35:40|5389.21|5351.21|5388.45|5350.45|5389.24|5351.24|5388.45|5350.45|9
1607848550000|2020-12-13 08:35:50|5388.41|5350.41|5387.74|5349.74|5388.43|5350.43|5387.72|5349.72|10
1607848560000|2020-12-13 08:36:00|5387.8|5349.8|5387.3|5349.3|5387.8|5349.8|5387.3|5349.3|8
1607848570000|2020-12-13 08:36:10|5387.23|5349.23|5387.47|5349.47|5387.5|5349.5|5387.21|5349.21|10
1607848580000|2020-12-13 08:36:20|5387.58|5349.58|5387.26|5349.26|5387.58|5349.58|5387.25|5349.25|10
1607848590000|2020-12-13 08:36:30|5387.28|5349.28|5387.25|5349.25|5387.49|5349.49|5387.25|5349.25|10
1607848600000|2020-12-13 08:36:40|5387.47|5349.47|5387.13|5349.13|5387.47|5349.47|5387.06|5349.06|9
1607848610000|2020-12-13 08:36:50|5387.06|5349.06|5387.04|5349.04|5387.16|5349.16|5386.99|5348.99|10
1607848620000|2020-12-13 08:37:00|5387.06|5349.06|5387.38|5349.38|5387.38|5349.38|5387.06|5349.06|10
1607848630000|2020-12-13 08:37:10|5387.55|5349.55|5387.3|5349.3|5387.57|5349.57|5387.3|5349.3|9
1607848640000|2020-12-13 08:37:20|5387.11|5349.11|5387.14|5349.14|5387.31|5349.31|5387.11|5349.11|10
1607848650000|2020-12-13 08:37:30|5387.12|5349.12|5386.85|5348.85|5387.12|5349.12|5386.85|5348.85|9
1607848660000|2020-12-13 08:37:40|5386.59|5348.59|5386.12|5348.12|5386.83|5348.83|5386.12|5348.12|10
1607848670000|2020-12-13 08:37:50|5386.21|5348.21|5385.89|5347.89|5386.26|5348.26|5385.89|5347.89|10
1607848680000|2020-12-13 08:38:00|5385.87|5347.87|5386.11|5348.11|5386.13|5348.13|5385.87|5347.87|8
1607848690000|2020-12-13 08:38:10|5386.05|5348.05|5385.69|5347.69|5386.05|5348.05|5385.69|5347.69|9
1607848700000|2020-12-13 08:38:20|5385.83|5347.83|5385.3|5347.3|5385.83|5347.83|5385.3|5347.3|10
1607848710000|2020-12-13 08:38:30|5385.36|5347.36|5384.83|5346.83|5385.4|5347.4|5384.83|5346.83|10
1607848720000|2020-12-13 08:38:40|5384.84|5346.84|5384.14|5346.14|5384.84|5346.84|5384.14|5346.14|10
1607848730000|2020-12-13 08:38:50|5384.07|5346.07|5382.89|5344.89|5384.07|5346.07|5382.78|5344.78|10
1607848740000|2020-12-13 08:39:00|5382.84|5344.84|5382.62|5344.62|5382.84|5344.84|5382.57|5344.57|10
1607848750000|2020-12-13 08:39:10|5382.67|5344.67|5382.09|5344.09|5382.67|5344.67|5382.09|5344.09|9
1607848760000|2020-12-13 08:39:20|5382.04|5344.04|5381.71|5343.71|5382.24|5344.24|5381.51|5343.51|10
1607848770000|2020-12-13 08:39:30|5381.72|5343.72|5382.67|5344.67|5382.67|5344.67|5381.6|5343.6|10
1607848780000|2020-12-13 08:39:40|5382.68|5344.68|5382.71|5344.71|5382.71|5344.71|5382.48|5344.48|8
1607848790000|2020-12-13 08:39:50|5382.7|5344.7|5381.04|5343.04|5382.7|5344.7|5380.87|5342.87|10
1607848800000|2020-12-13 08:40:00|5380.96|5342.96|5380.37|5342.37|5381.26|5343.26|5380.37|5342.37|10
1607848810000|2020-12-13 08:40:10|5380.39|5342.39|5379.62|5341.62|5380.39|5342.39|5379.62|5341.62|10
1607848820000|2020-12-13 08:40:20|5379.55|5341.55|5379.41|5341.41|5379.8|5341.8|5379.41|5341.41|9
1607848830000|2020-12-13 08:40:30|5379.37|5341.37|5379.8|5341.8|5379.84|5341.84|5379.37|5341.37|9
1607848840000|2020-12-13 08:40:40|5379.82|5341.82|5380.83|5342.83|5380.83|5342.83|5379.74|5341.74|10
1607848850000|2020-12-13 08:40:50|5380.86|5342.86|5381.8|5343.8|5381.8|5343.8|5380.85|5342.85|10
1607848860000|2020-12-13 08:41:00|5381.7|5343.7|5383.84|5345.84|5383.84|5345.84|5381.7|5343.7|10
1607848870000|2020-12-13 08:41:10|5383.95|5345.95|5385.01|5347.01|5385.01|5347.01|5383.89|5345.89|9
1607848880000|2020-12-13 08:41:20|5385.58|5347.58|5384.94|5346.94|5385.6|5347.6|5384.79|5346.79|10
1607848890000|2020-12-13 08:41:30|5384.91|5346.91|5384.89|5346.89|5385|5347|5384.69|5346.69|10
1607848900000|2020-12-13 08:41:40|5384.87|5346.87|5384.55|5346.55|5385.17|5347.17|5384.44|5346.44|10
1607848910000|2020-12-13 08:41:50|5384.5|5346.5|5384.17|5346.17|5384.5|5346.5|5384.08|5346.08|10
1607848920000|2020-12-13 08:42:00|5383.84|5345.84|5383.15|5345.15|5383.89|5345.89|5383.15|5345.15|8
1607848930000|2020-12-13 08:42:10|5383.27|5345.27|5383.98|5345.98|5384.01|5346.01|5383.27|5345.27|10
1607848940000|2020-12-13 08:42:20|5384.03|5346.03|5384.82|5346.82|5384.82|5346.82|5384.03|5346.03|10
1607848950000|2020-12-13 08:42:30|5385.32|5347.32|5385.1|5347.1|5385.39|5347.39|5385.1|5347.1|8
1607848960000|2020-12-13 08:42:40|5385.06|5347.06|5385.03|5347.03|5385.08|5347.08|5385|5347|10
1607848970000|2020-12-13 08:42:50|5384.99|5346.99|5384.66|5346.66|5384.99|5346.99|5384.51|5346.51|9
1607848980000|2020-12-13 08:43:00|5384.51|5346.51|5384.98|5346.98|5384.98|5346.98|5384.48|5346.48|9
1607848990000|2020-12-13 08:43:10|5385.16|5347.16|5387.74|5349.74|5387.74|5349.74|5385.16|5347.16|10
1607849000000|2020-12-13 08:43:20|5387.94|5349.94|5390.06|5352.06|5390.06|5352.06|5387.94|5349.94|9
1607849010000|2020-12-13 08:43:30|5390.15|5352.15|5391.53|5353.53|5391.6|5353.6|5389.95|5351.95|10
1607849020000|2020-12-13 08:43:40|5391.51|5353.51|5390.86|5352.86|5391.51|5353.51|5390.86|5352.86|10
1607849030000|2020-12-13 08:43:50|5391.05|5353.05|5390.55|5352.55|5391.1|5353.1|5390.47|5352.47|9
1607849040000|2020-12-13 08:44:00|5390.56|5352.56|5390.49|5352.49|5390.64|5352.64|5390.19|5352.19|10
1607849050000|2020-12-13 08:44:10|5390.48|5352.48|5390.89|5352.89|5390.98|5352.98|5390.48|5352.48|10
1607849060000|2020-12-13 08:44:20|5390.62|5352.62|5390.15|5352.15|5390.72|5352.72|5390.15|5352.15|10
1607849070000|2020-12-13 08:44:30|5390.02|5352.02|5389.81|5351.81|5390.02|5352.02|5389.65|5351.65|10
1607849080000|2020-12-13 08:44:40|5389.74|5351.74|5389.66|5351.66|5389.97|5351.97|5389.57|5351.57|10
1607849090000|2020-12-13 08:44:50|5389.57|5351.57|5389.49|5351.49|5389.64|5351.64|5389.35|5351.35|10
1607849100000|2020-12-13 08:45:00|5389.52|5351.52|5390.03|5352.03|5390.03|5352.03|5389.46|5351.46|9
1607849110000|2020-12-13 08:45:10|5390.05|5352.05|5390.63|5352.63|5390.63|5352.63|5390.05|5352.05|10
1607849120000|2020-12-13 08:45:20|5390.58|5352.58|5390.85|5352.85|5390.85|5352.85|5390.56|5352.56|10
1607849130000|2020-12-13 08:45:30|5390.9|5352.9|5391.23|5353.23|5391.23|5353.23|5390.73|5352.73|10
1607849140000|2020-12-13 08:45:40|5391.34|5353.34|5391.64|5353.64|5391.65|5353.65|5391.3|5353.3|10
1607849150000|2020-12-13 08:45:50|5392.3|5354.3|5393.19|5355.19|5393.34|5355.34|5392.3|5354.3|10
1607849160000|2020-12-13 08:46:00|5393.23|5355.23|5394.35|5356.35|5394.39|5356.39|5393.16|5355.16|10
1607849170000|2020-12-13 08:46:10|5394.67|5356.67|5395.48|5357.48|5395.5|5357.5|5394.67|5356.67|10
1607849180000|2020-12-13 08:46:20|5395.49|5357.49|5395.91|5357.91|5396.02|5358.02|5395.49|5357.49|9
1607849190000|2020-12-13 08:46:30|5395.99|5357.99|5396.19|5358.19|5396.36|5358.36|5395.99|5357.99|10
1607849200000|2020-12-13 08:46:40|5396.25|5358.25|5396.36|5358.36|5396.43|5358.43|5396.19|5358.19|10
1607849210000|2020-12-13 08:46:50|5396.44|5358.44|5396.58|5358.58|5396.76|5358.76|5396.38|5358.38|10
1607849220000|2020-12-13 08:47:00|5396.71|5358.71|5398.26|5360.26|5398.26|5360.26|5396.71|5358.71|10
1607849230000|2020-12-13 08:47:10|5398.51|5360.51|5399.35|5361.35|5399.39|5361.39|5398.51|5360.51|10
1607849240000|2020-12-13 08:47:20|5399.37|5361.37|5400.34|5362.34|5400.34|5362.34|5399.22|5361.22|10
1607849250000|2020-12-13 08:47:30|5400.38|5362.38|5401.55|5363.55|5401.55|5363.55|5400.38|5362.38|10
1607849260000|2020-12-13 08:47:40|5401.61|5363.61|5401.87|5363.87|5401.95|5363.95|5401.61|5363.61|10
1607849270000|2020-12-13 08:47:50|5401.85|5363.85|5401.65|5363.65|5402.07|5364.07|5401.64|5363.64|9
1607849280000|2020-12-13 08:48:00|5401.19|5363.19|5399.76|5361.76|5401.19|5363.19|5399.76|5361.76|9
1607849290000|2020-12-13 08:48:10|5399.66|5361.66|5398.37|5360.37|5399.66|5361.66|5398.32|5360.32|10
1607849300000|2020-12-13 08:48:20|5398.24|5360.24|5398.33|5360.33|5398.37|5360.37|5398.2|5360.2|9
1607849310000|2020-12-13 08:48:30|5398.34|5360.34|5397.44|5359.44|5398.34|5360.34|5397.44|5359.44|10
1607849320000|2020-12-13 08:48:40|5397.26|5359.26|5396.75|5358.75|5397.26|5359.26|5396.75|5358.75|9
1607849330000|2020-12-13 08:48:50|5396.96|5358.96|5396.96|5358.96|5397.04|5359.04|5396.91|5358.91|9
1607849340000|2020-12-13 08:49:00|5396.05|5358.05|5395.27|5357.27|5396.05|5358.05|5395.25|5357.25|10
1607849350000|2020-12-13 08:49:10|5395.28|5357.28|5396.02|5358.02|5396.09|5358.09|5395.28|5357.28|9
1607849360000|2020-12-13 08:49:20|5396.34|5358.34|5395.65|5357.65|5396.35|5358.35|5395.57|5357.57|10
1607849370000|2020-12-13 08:49:30|5395.45|5357.45|5395.04|5357.04|5395.45|5357.45|5394.39|5356.39|10
1607849380000|2020-12-13 08:49:40|5395.19|5357.19|5395.9|5357.9|5395.9|5357.9|5395.19|5357.19|9
1607849390000|2020-12-13 08:49:50|5395.93|5357.93|5396.97|5358.97|5396.97|5358.97|5395.93|5357.93|10
1607849400000|2020-12-13 08:50:00|5397.26|5359.26|5398.22|5360.22|5398.22|5360.22|5397.26|5359.26|10
1607849410000|2020-12-13 08:50:10|5398.54|5360.54|5399.3|5361.3|5399.3|5361.3|5398.54|5360.54|10
1607849420000|2020-12-13 08:50:20|5399.5|5361.5|5399.67|5361.67|5399.67|5361.67|5399.21|5361.21|9
1607849430000|2020-12-13 08:50:30|5399.9|5361.9|5399.95|5361.95|5400.3|5362.3|5399.85|5361.85|10
1607849440000|2020-12-13 08:50:40|5399.79|5361.79|5399.73|5361.73|5399.94|5361.94|5399.73|5361.73|10
1607849450000|2020-12-13 08:50:50|5399.48|5361.48|5399.47|5361.47|5399.72|5361.72|5399.41|5361.41|10
1607849460000|2020-12-13 08:51:00|5399.49|5361.49|5398.92|5360.92|5399.49|5361.49|5398.82|5360.82|9
1607849470000|2020-12-13 08:51:10|5398.74|5360.74|5398.57|5360.57|5398.83|5360.83|5398.57|5360.57|10
1607849480000|2020-12-13 08:51:20|5398.56|5360.56|5398.55|5360.55|5398.59|5360.59|5398.29|5360.29|10
1607849490000|2020-12-13 08:51:30|5398.61|5360.61|5398.7|5360.7|5398.72|5360.72|5398.55|5360.55|9
1607849500000|2020-12-13 08:51:40|5398.52|5360.52|5398.35|5360.35|5398.56|5360.56|5398.33|5360.33|9
1607849510000|2020-12-13 08:51:50|5398.33|5360.33|5398.14|5360.14|5398.5|5360.5|5398.14|5360.14|10
1607849520000|2020-12-13 08:52:00|5398.18|5360.18|5399.1|5361.1|5399.1|5361.1|5398.18|5360.18|8
1607849530000|2020-12-13 08:52:10|5399.17|5361.17|5398.65|5360.65|5399.17|5361.17|5398.54|5360.54|10
1607849540000|2020-12-13 08:52:20|5398.67|5360.67|5398.59|5360.59|5398.8|5360.8|5398.5|5360.5|10
1607849550000|2020-12-13 08:52:30|5398.39|5360.39|5398.21|5360.21|5398.39|5360.39|5398.13|5360.13|9
1607849560000|2020-12-13 08:52:40|5398.22|5360.22|5398.67|5360.67|5398.67|5360.67|5398.22|5360.22|10
1607849570000|2020-12-13 08:52:50|5398.7|5360.7|5398.61|5360.61|5398.82|5360.82|5398.61|5360.61|9
1607849580000|2020-12-13 08:53:00|5398.47|5360.47|5398.6|5360.6|5398.72|5360.72|5398.46|5360.46|10
1607849590000|2020-12-13 08:53:10|5398.57|5360.57|5398.75|5360.75|5398.84|5360.84|5398.55|5360.55|10
1607849600000|2020-12-13 08:53:20|5398.81|5360.81|5399.32|5361.32|5399.32|5361.32|5398.67|5360.67|10
1607849610000|2020-12-13 08:53:30|5399.33|5361.33|5400.29|5362.29|5400.29|5362.29|5399.33|5361.33|10
1607849620000|2020-12-13 08:53:40|5400.28|5362.28|5400.55|5362.55|5400.55|5362.55|5400.28|5362.28|10
1607849630000|2020-12-13 08:53:50|5400.61|5362.61|5401.55|5363.55|5401.55|5363.55|5400.6|5362.6|10
1607849640000|2020-12-13 08:54:00|5401.51|5363.51|5401.24|5363.24|5401.59|5363.59|5401.23|5363.23|10
1607849650000|2020-12-13 08:54:10|5401.18|5363.18|5400.93|5362.93|5401.18|5363.18|5400.59|5362.59|10
1607849660000|2020-12-13 08:54:20|5401|5363|5400.98|5362.98|5401.06|5363.06|5400.67|5362.67|10
1607849670000|2020-12-13 08:54:30|5400.75|5362.75|5400.68|5362.68|5400.88|5362.88|5400.65|5362.65|10
1607849680000|2020-12-13 08:54:40|5400.8|5362.8|5400.83|5362.83|5400.94|5362.94|5400.8|5362.8|9
1607849690000|2020-12-13 08:54:50|5400.76|5362.76|5400.69|5362.69|5400.91|5362.91|5400.66|5362.66|9
1607849700000|2020-12-13 08:55:00|5400.72|5362.72|5400.64|5362.64|5400.84|5362.84|5400.64|5362.64|10
1607849710000|2020-12-13 08:55:10|5400.63|5362.63|5399.55|5361.55|5400.63|5362.63|5399.55|5361.55|9
1607849720000|2020-12-13 08:55:20|5399.6|5361.6|5399.87|5361.87|5399.87|5361.87|5399.59|5361.59|10
1607849730000|2020-12-13 08:55:30|5399.84|5361.84|5399.46|5361.46|5399.84|5361.84|5399.46|5361.46|10
1607849740000|2020-12-13 08:55:40|5399.38|5361.38|5399.03|5361.03|5399.42|5361.42|5399.03|5361.03|10
1607849750000|2020-12-13 08:55:50|5398.98|5360.98|5399.03|5361.03|5399.03|5361.03|5398.84|5360.84|10
1607849760000|2020-12-13 08:56:00|5399.22|5361.22|5400.6|5362.6|5400.67|5362.67|5399.19|5361.19|10
1607849770000|2020-12-13 08:56:10|5400.56|5362.56|5401.4|5363.4|5401.4|5363.4|5400.56|5362.56|10
1607849780000|2020-12-13 08:56:20|5401.47|5363.47|5402.43|5364.43|5402.43|5364.43|5401.4|5363.4|10
1607849790000|2020-12-13 08:56:30|5402.4|5364.4|5401.77|5363.77|5402.4|5364.4|5401.77|5363.77|10
1607849800000|2020-12-13 08:56:40|5401.64|5363.64|5401.99|5363.99|5402.02|5364.02|5401.32|5363.32|10
1607849810000|2020-12-13 08:56:50|5401.98|5363.98|5402.01|5364.01|5402.19|5364.19|5401.98|5363.98|9
1607849820000|2020-12-13 08:57:00|5402.19|5364.19|5402.79|5364.79|5402.79|5364.79|5402.19|5364.19|9
1607849830000|2020-12-13 08:57:10|5402.9|5364.9|5403.07|5365.07|5403.18|5365.18|5402.9|5364.9|7
1607849840000|2020-12-13 08:57:20|5403.01|5365.01|5403.08|5365.08|5403.08|5365.08|5402.85|5364.85|9
1607849850000|2020-12-13 08:57:30|5403.12|5365.12|5403.29|5365.29|5403.29|5365.29|5402.96|5364.96|8
1607849860000|2020-12-13 08:57:40|5403.35|5365.35|5403.56|5365.56|5403.62|5365.62|5403.35|5365.35|10
1607849870000|2020-12-13 08:57:50|5403.45|5365.45|5403.55|5365.55|5403.58|5365.58|5403.45|5365.45|10
1607849880000|2020-12-13 08:58:00|5403.63|5365.63|5405.75|5367.75|5405.75|5367.75|5403.53|5365.53|10
1607849890000|2020-12-13 08:58:10|5405.89|5367.89|5407.01|5369.01|5407.01|5369.01|5405.89|5367.89|8
1607849900000|2020-12-13 08:58:20|5407.04|5369.04|5407.89|5369.89|5407.89|5369.89|5407.04|5369.04|10
1607849910000|2020-12-13 08:58:30|5407.84|5369.84|5408.72|5370.72|5408.77|5370.77|5407.84|5369.84|8
1607849920000|2020-12-13 08:58:40|5408.76|5370.76|5408.69|5370.69|5409.02|5371.02|5408.61|5370.61|10
1607849930000|2020-12-13 08:58:50|5408.81|5370.81|5409.56|5371.56|5409.56|5371.56|5408.68|5370.68|9
1607849940000|2020-12-13 08:59:00|5409.55|5371.55|5409.75|5371.75|5409.83|5371.83|5409.39|5371.39|10
1607849950000|2020-12-13 08:59:10|5409.94|5371.94|5410.1|5372.1|5410.23|5372.23|5409.94|5371.94|10
1607849960000|2020-12-13 08:59:20|5410.25|5372.25|5410.21|5372.21|5410.25|5372.25|5409.84|5371.84|10
1607849970000|2020-12-13 08:59:30|5410.06|5372.06|5409.61|5371.61|5410.12|5372.12|5409.56|5371.56|9
1607849980000|2020-12-13 08:59:40|5409.63|5371.63|5409.07|5371.07|5409.63|5371.63|5409.07|5371.07|10
1607849990000|2020-12-13 08:59:50|5409.05|5371.05|5408.06|5370.06|5409.05|5371.05|5408.06|5370.06|10
1607850000000|2020-12-13 09:00:00|5407.99|5369.99|5408.05|5370.05|5408.13|5370.13|5407.8|5369.8|10
1607850010000|2020-12-13 09:00:10|5408.06|5370.06|5408.9|5370.9|5408.91|5370.91|5408.02|5370.02|10
1607850020000|2020-12-13 09:00:20|5408.98|5370.98|5410.48|5372.48|5410.48|5372.48|5408.98|5370.98|9
1607850030000|2020-12-13 09:00:30|5410.5|5372.5|5411.45|5373.45|5411.45|5373.45|5410.5|5372.5|10
1607850040000|2020-12-13 09:00:40|5411.57|5373.57|5411.51|5373.51|5411.72|5373.72|5411.44|5373.44|10
1607850050000|2020-12-13 09:00:50|5411.37|5373.37|5410.44|5372.44|5411.37|5373.37|5410.33|5372.33|10
1607850060000|2020-12-13 09:01:00|5410.26|5372.26|5409.8|5371.8|5410.48|5372.48|5409.61|5371.61|10
1607850070000|2020-12-13 09:01:10|5409.9|5371.9|5409.87|5371.87|5409.9|5371.9|5409.28|5371.28|10
1607850080000|2020-12-13 09:01:20|5409.94|5371.94|5410.4|5372.4|5410.48|5372.48|5409.94|5371.94|9
1607850090000|2020-12-13 09:01:30|5410.27|5372.27|5410.84|5372.84|5410.84|5372.84|5410.23|5372.23|10
1607850100000|2020-12-13 09:01:40|5410.85|5372.85|5411.04|5373.04|5411.35|5373.35|5410.85|5372.85|10
1607850110000|2020-12-13 09:01:50|5410.93|5372.93|5410.88|5372.88|5411.13|5373.13|5410.86|5372.86|10
1607850120000|2020-12-13 09:02:00|5410.74|5372.74|5409.41|5371.41|5410.74|5372.74|5409.41|5371.41|10
1607850130000|2020-12-13 09:02:10|5409.26|5371.26|5408.69|5370.69|5409.31|5371.31|5408.69|5370.69|10
1607850140000|2020-12-13 09:02:20|5408.61|5370.61|5407.84|5369.84|5408.61|5370.61|5407.84|5369.84|9
1607850150000|2020-12-13 09:02:30|5407.94|5369.94|5405.13|5367.13|5407.94|5369.94|5405.03|5367.03|10
1607850160000|2020-12-13 09:02:40|5404.41|5366.41|5400.96|5362.96|5404.41|5366.41|5400.96|5362.96|10
1607850170000|2020-12-13 09:02:50|5400.02|5362.02|5399.12|5361.12|5400.02|5362.02|5398.82|5360.82|10
1607850180000|2020-12-13 09:03:00|5398.94|5360.94|5397.38|5359.38|5398.94|5360.94|5397.38|5359.38|10
1607850190000|2020-12-13 09:03:10|5396.87|5358.87|5395.54|5357.54|5396.87|5358.87|5395.49|5357.49|10
1607850200000|2020-12-13 09:03:20|5395.35|5357.35|5395.97|5357.97|5395.97|5357.97|5395.13|5357.13|9
1607850210000|2020-12-13 09:03:30|5396.06|5358.06|5396.05|5358.05|5396.3|5358.3|5395.97|5357.97|10
1607850220000|2020-12-13 09:03:40|5395.97|5357.97|5395.63|5357.63|5395.97|5357.97|5395.63|5357.63|10
1607850230000|2020-12-13 09:03:50|5395.7|5357.7|5395.2|5357.2|5395.7|5357.7|5395.06|5357.06|10
1607850240000|2020-12-13 09:04:00|5395.02|5357.02|5394.87|5356.87|5395.12|5357.12|5394.84|5356.84|9
1607850250000|2020-12-13 09:04:10|5394.83|5356.83|5394.65|5356.65|5395.02|5357.02|5394.64|5356.64|7
1607850260000|2020-12-13 09:04:20|5394.85|5356.85|5395.03|5357.03|5395.13|5357.13|5394.54|5356.54|10
1607850270000|2020-12-13 09:04:30|5394.92|5356.92|5394.92|5356.92|5395.02|5357.02|5394.76|5356.76|9
1607850280000|2020-12-13 09:04:40|5394.94|5356.94|5394.49|5356.49|5395.02|5357.02|5394.49|5356.49|10
1607850290000|2020-12-13 09:04:50|5394.42|5356.42|5394.09|5356.09|5394.45|5356.45|5393.86|5355.86|10
1607850300000|2020-12-13 09:05:00|5394.07|5356.07|5394.33|5356.33|5394.35|5356.35|5393.99|5355.99|10
1607850310000|2020-12-13 09:05:10|5394.34|5356.34|5394.86|5356.86|5394.92|5356.92|5394.34|5356.34|8
1607850320000|2020-12-13 09:05:20|5394.7|5356.7|5394.69|5356.69|5394.84|5356.84|5394.69|5356.69|8
1607850330000|2020-12-13 09:05:30|5394.79|5356.79|5394.67|5356.67|5394.87|5356.87|5394.67|5356.67|10
1607850340000|2020-12-13 09:05:40|5394.69|5356.69|5394.32|5356.32|5394.69|5356.69|5394.1|5356.1|10
1607850350000|2020-12-13 09:05:50|5394.33|5356.33|5393.65|5355.65|5394.33|5356.33|5393.65|5355.65|9
1607850360000|2020-12-13 09:06:00|5393.64|5355.64|5394.65|5356.65|5394.65|5356.65|5393.64|5355.64|10
1607850370000|2020-12-13 09:06:10|5394.59|5356.59|5394.33|5356.33|5394.63|5356.63|5394.33|5356.33|9
1607850380000|2020-12-13 09:06:20|5394.34|5356.34|5394.2|5356.2|5394.34|5356.34|5394.12|5356.12|10
1607850390000|2020-12-13 09:06:30|5394.43|5356.43|5393.7|5355.7|5394.43|5356.43|5393.69|5355.69|10
1607850400000|2020-12-13 09:06:40|5393.56|5355.56|5393.43|5355.43|5393.56|5355.56|5393.11|5355.11|10
1607850410000|2020-12-13 09:06:50|5393.31|5355.31|5393.41|5355.41|5393.47|5355.47|5393.21|5355.21|9
1607850420000|2020-12-13 09:07:00|5393.53|5355.53|5393.22|5355.22|5393.53|5355.53|5393.13|5355.13|10
1607850430000|2020-12-13 09:07:10|5393.16|5355.16|5393.24|5355.24|5393.24|5355.24|5392.97|5354.97|10
1607850440000|2020-12-13 09:07:20|5393.22|5355.22|5393.44|5355.44|5393.44|5355.44|5393.22|5355.22|10
1607850450000|2020-12-13 09:07:30|5393.37|5355.37|5393.59|5355.59|5393.59|5355.59|5393.27|5355.27|10
1607850460000|2020-12-13 09:07:40|5393.56|5355.56|5393.84|5355.84|5394.01|5356.01|5393.56|5355.56|9
1607850470000|2020-12-13 09:07:50|5393.81|5355.81|5393.52|5355.52|5393.9|5355.9|5393.41|5355.41|8
1607850480000|2020-12-13 09:08:00|5393.5|5355.5|5393.41|5355.41|5393.5|5355.5|5393.33|5355.33|10
1607850490000|2020-12-13 09:08:10|5393.33|5355.33|5393.1|5355.1|5393.34|5355.34|5393.04|5355.04|10
1607850500000|2020-12-13 09:08:20|5392.95|5354.95|5392.63|5354.63|5392.95|5354.95|5392.63|5354.63|10
1607850510000|2020-12-13 09:08:30|5392.7|5354.7|5392.36|5354.36|5392.7|5354.7|5392.33|5354.33|10
1607850520000|2020-12-13 09:08:40|5392.41|5354.41|5391.85|5353.85|5392.41|5354.41|5391.7|5353.7|10
1607850530000|2020-12-13 09:08:50|5391.52|5353.52|5391.07|5353.07|5391.52|5353.52|5391.07|5353.07|10
1607850540000|2020-12-13 09:09:00|5391.09|5353.09|5391.21|5353.21|5391.28|5353.28|5391.09|5353.09|9
1607850550000|2020-12-13 09:09:10|5391.26|5353.26|5391.42|5353.42|5391.5|5353.5|5391.18|5353.18|10
1607850560000|2020-12-13 09:09:20|5391.48|5353.48|5391.25|5353.25|5391.52|5353.52|5391.18|5353.18|9
1607850570000|2020-12-13 09:09:30|5391.26|5353.26|5390.38|5352.38|5391.26|5353.26|5390.38|5352.38|10
1607850580000|2020-12-13 09:09:40|5390.37|5352.37|5389.5|5351.5|5390.37|5352.37|5389.5|5351.5|9
1607850590000|2020-12-13 09:09:50|5389.49|5351.49|5388.76|5350.76|5389.49|5351.49|5388.76|5350.76|10
1607850600000|2020-12-13 09:10:00|5388.71|5350.71|5388.18|5350.18|5388.74|5350.74|5388.18|5350.18|10
1607850610000|2020-12-13 09:10:10|5388.02|5350.02|5387.41|5349.41|5388.02|5350.02|5387.29|5349.29|9
1607850620000|2020-12-13 09:10:20|5387.54|5349.54|5387.51|5349.51|5387.55|5349.55|5387.39|5349.39|8
1607850630000|2020-12-13 09:10:30|5387.63|5349.63|5388.34|5350.34|5388.34|5350.34|5387.63|5349.63|10
1607850640000|2020-12-13 09:10:40|5388.22|5350.22|5388.03|5350.03|5388.34|5350.34|5388.02|5350.02|9
1607850650000|2020-12-13 09:10:50|5388.05|5350.05|5388.78|5350.78|5388.79|5350.79|5388.05|5350.05|10
1607850660000|2020-12-13 09:11:00|5388.81|5350.81|5389.72|5351.72|5389.82|5351.82|5388.81|5350.81|10
1607850670000|2020-12-13 09:11:10|5389.73|5351.73|5389.69|5351.69|5390.23|5352.23|5389.69|5351.69|9
1607850680000|2020-12-13 09:11:20|5389.72|5351.72|5389.47|5351.47|5389.72|5351.72|5389.45|5351.45|8
1607850690000|2020-12-13 09:11:30|5389.49|5351.49|5389.65|5351.65|5389.68|5351.68|5389.39|5351.39|9
1607850700000|2020-12-13 09:11:40|5389.39|5351.39|5389.49|5351.49|5389.64|5351.64|5389.35|5351.35|8
1607850710000|2020-12-13 09:11:50|5389.36|5351.36|5388.96|5350.96|5389.36|5351.36|5388.79|5350.79|10
1607850720000|2020-12-13 09:12:00|5389.07|5351.07|5389.37|5351.37|5389.38|5351.38|5389.07|5351.07|10
1607850730000|2020-12-13 09:12:10|5389.67|5351.67|5388.96|5350.96|5389.67|5351.67|5388.96|5350.96|10
1607850740000|2020-12-13 09:12:20|5388.86|5350.86|5388.06|5350.06|5388.86|5350.86|5388.02|5350.02|10
1607850750000|2020-12-13 09:12:30|5387.98|5349.98|5387.44|5349.44|5388.01|5350.01|5387.42|5349.42|10
1607850760000|2020-12-13 09:12:40|5387.32|5349.32|5386.84|5348.84|5387.32|5349.32|5386.81|5348.81|9
1607850770000|2020-12-13 09:12:50|5386.82|5348.82|5386.15|5348.15|5386.82|5348.82|5385.95|5347.95|10
1607850780000|2020-12-13 09:13:00|5386.09|5348.09|5385.83|5347.83|5386.09|5348.09|5385.82|5347.82|9
1607850790000|2020-12-13 09:13:10|5385.68|5347.68|5384.91|5346.91|5385.68|5347.68|5384.91|5346.91|10
1607850800000|2020-12-13 09:13:20|5384.81|5346.81|5384.51|5346.51|5385.03|5347.03|5384.51|5346.51|9
1607850810000|2020-12-13 09:13:30|5384.41|5346.41|5384.44|5346.44|5384.44|5346.44|5384.02|5346.02|10
1607850820000|2020-12-13 09:13:40|5384.79|5346.79|5385.95|5347.95|5385.95|5347.95|5384.79|5346.79|10
1607850830000|2020-12-13 09:13:50|5386|5348|5387.26|5349.26|5387.26|5349.26|5386|5348|10
1607850840000|2020-12-13 09:14:00|5387.21|5349.21|5387.64|5349.64|5387.64|5349.64|5387.2|5349.2|9
1607850850000|2020-12-13 09:14:10|5387.59|5349.59|5387.6|5349.6|5387.73|5349.73|5387.43|5349.43|10
1607850860000|2020-12-13 09:14:20|5387.56|5349.56|5387.52|5349.52|5387.58|5349.58|5387.51|5349.51|8
1607850870000|2020-12-13 09:14:30|5387.56|5349.56|5387.71|5349.71|5387.72|5349.72|5387.5|5349.5|9
1607850880000|2020-12-13 09:14:40|5387.58|5349.58|5388.05|5350.05|5388.05|5350.05|5387.57|5349.57|10
1607850890000|2020-12-13 09:14:50|5388.04|5350.04|5388.06|5350.06|5388.13|5350.13|5387.98|5349.98|8
1607850900000|2020-12-13 09:15:00|5388.08|5350.08|5388.13|5350.13|5388.14|5350.14|5387.9|5349.9|9
1607850910000|2020-12-13 09:15:10|5388.39|5350.39|5387.46|5349.46|5388.4|5350.4|5387.46|5349.46|9
1607850920000|2020-12-13 09:15:20|5387.39|5349.39|5386.89|5348.89|5387.39|5349.39|5386.75|5348.75|10
1607850930000|2020-12-13 09:15:30|5387.01|5349.01|5386.83|5348.83|5387.04|5349.04|5386.69|5348.69|10
1607850940000|2020-12-13 09:15:40|5386.79|5348.79|5386.85|5348.85|5386.86|5348.86|5386.7|5348.7|10
1607850950000|2020-12-13 09:15:50|5386.87|5348.87|5387.12|5349.12|5387.17|5349.17|5386.85|5348.85|7
1607850960000|2020-12-13 09:16:00|5387.11|5349.11|5386.87|5348.87|5387.11|5349.11|5386.84|5348.84|10
1607850970000|2020-12-13 09:16:10|5386.93|5348.93|5387.55|5349.55|5387.55|5349.55|5386.93|5348.93|10
1607850980000|2020-12-13 09:16:20|5387.97|5349.97|5389.91|5351.91|5389.91|5351.91|5387.86|5349.86|10
1607850990000|2020-12-13 09:16:30|5390.26|5352.26|5391.06|5353.06|5391.06|5353.06|5390.26|5352.26|10
1607851000000|2020-12-13 09:16:40|5391.26|5353.26|5392.18|5354.18|5392.3|5354.3|5391.24|5353.24|10
1607851010000|2020-12-13 09:16:50|5392.1|5354.1|5392.17|5354.17|5392.28|5354.28|5392.1|5354.1|10
1607851020000|2020-12-13 09:17:00|5392.2|5354.2|5392.17|5354.17|5392.23|5354.23|5391.99|5353.99|8
1607851030000|2020-12-13 09:17:10|5392.16|5354.16|5392.47|5354.47|5392.51|5354.51|5392.1|5354.1|10
1607851040000|2020-12-13 09:17:20|5392.63|5354.63|5393.44|5355.44|5393.44|5355.44|5392.63|5354.63|10
1607851050000|2020-12-13 09:17:30|5393.49|5355.49|5393.76|5355.76|5393.77|5355.77|5393.49|5355.49|9
1607851060000|2020-12-13 09:17:40|5393.93|5355.93|5394.36|5356.36|5394.36|5356.36|5393.93|5355.93|10
1607851070000|2020-12-13 09:17:50|5394.33|5356.33|5394.95|5356.95|5395.05|5357.05|5394.33|5356.33|10
1607851080000|2020-12-13 09:18:00|5394.73|5356.73|5394.48|5356.48|5394.76|5356.76|5394.48|5356.48|10
1607851090000|2020-12-13 09:18:10|5394.31|5356.31|5393.53|5355.53|5394.31|5356.31|5393.53|5355.53|10
1607851100000|2020-12-13 09:18:20|5393.49|5355.49|5392.04|5354.04|5393.49|5355.49|5392.04|5354.04|10
1607851110000|2020-12-13 09:18:30|5391.93|5353.93|5391.65|5353.65|5391.97|5353.97|5391.49|5353.49|10
1607851120000|2020-12-13 09:18:40|5391.47|5353.47|5392.1|5354.1|5392.1|5354.1|5391.47|5353.47|10
1607851130000|2020-12-13 09:18:50|5392.25|5354.25|5392.38|5354.38|5392.38|5354.38|5392.19|5354.19|10
1607851140000|2020-12-13 09:19:00|5392.41|5354.41|5392.64|5354.64|5392.75|5354.75|5392.35|5354.35|10
1607851150000|2020-12-13 09:19:10|5392.6|5354.6|5392.8|5354.8|5392.8|5354.8|5392.54|5354.54|10
1607851160000|2020-12-13 09:19:20|5392.71|5354.71|5392.8|5354.8|5392.8|5354.8|5392.67|5354.67|9
1607851170000|2020-12-13 09:19:30|5392.88|5354.88|5392.93|5354.93|5392.93|5354.93|5392.73|5354.73|8
1607851180000|2020-12-13 09:19:40|5392.78|5354.78|5392.87|5354.87|5392.97|5354.97|5392.73|5354.73|10
1607851190000|2020-12-13 09:19:50|5393.02|5355.02|5392.98|5354.98|5393.08|5355.08|5392.98|5354.98|8
1607851200000|2020-12-13 09:20:00|5393.03|5355.03|5392.46|5354.46|5393.11|5355.11|5392.46|5354.46|9
1607851210000|2020-12-13 09:20:10|5392.41|5354.41|5391.84|5353.84|5392.41|5354.41|5391.83|5353.83|9
1607851220000|2020-12-13 09:20:20|5391.93|5353.93|5391.43|5353.43|5392|5354|5391.43|5353.43|10
1607851230000|2020-12-13 09:20:30|5391.37|5353.37|5391.32|5353.32|5391.37|5353.37|5391.12|5353.12|10
1607851240000|2020-12-13 09:20:40|5391.17|5353.17|5390.82|5352.82|5391.17|5353.17|5390.59|5352.59|8
1607851250000|2020-12-13 09:20:50|5390.8|5352.8|5390.48|5352.48|5390.9|5352.9|5390.48|5352.48|9
1607851260000|2020-12-13 09:21:00|5390.5|5352.5|5389.95|5351.95|5390.63|5352.63|5389.95|5351.95|10
1607851270000|2020-12-13 09:21:10|5389.93|5351.93|5389.49|5351.49|5389.93|5351.93|5389.49|5351.49|9
1607851280000|2020-12-13 09:21:20|5389.5|5351.5|5389.3|5351.3|5389.55|5351.55|5389.28|5351.28|10
1607851290000|2020-12-13 09:21:30|5389.31|5351.31|5386.86|5348.86|5389.31|5351.31|5386.86|5348.86|10
1607851300000|2020-12-13 09:21:40|5385.61|5347.61|5386.08|5348.08|5386.54|5348.54|5385.61|5347.61|10
1607851310000|2020-12-13 09:21:50|5386.18|5348.18|5386.54|5348.54|5386.57|5348.57|5386.18|5348.18|8
1607851320000|2020-12-13 09:22:00|5386.4|5348.4|5386.47|5348.47|5386.59|5348.59|5386.4|5348.4|10
1607851330000|2020-12-13 09:22:10|5386.38|5348.38|5386.87|5348.87|5386.87|5348.87|5386.2|5348.2|10
1607851340000|2020-12-13 09:22:20|5386.96|5348.96|5387.5|5349.5|5387.55|5349.55|5386.96|5348.96|9
1607851350000|2020-12-13 09:22:30|5387.41|5349.41|5388.17|5350.17|5388.17|5350.17|5387.41|5349.41|10
1607851360000|2020-12-13 09:22:40|5388.46|5350.46|5388.96|5350.96|5388.96|5350.96|5388.33|5350.33|7
1607851370000|2020-12-13 09:22:50|5389.06|5351.06|5388.81|5350.81|5389.06|5351.06|5388.65|5350.65|8
1607851380000|2020-12-13 09:23:00|5388.73|5350.73|5388.96|5350.96|5388.96|5350.96|5388.57|5350.57|10
1607851390000|2020-12-13 09:23:10|5388.95|5350.95|5387.74|5349.74|5388.95|5350.95|5387.74|5349.74|8
1607851400000|2020-12-13 09:23:20|5387.75|5349.75|5386.44|5348.44|5387.75|5349.75|5386.43|5348.43|10
1607851410000|2020-12-13 09:23:30|5386.49|5348.49|5386.98|5348.98|5387.06|5349.06|5386.4|5348.4|10
1607851420000|2020-12-13 09:23:40|5386.85|5348.85|5387.1|5349.1|5387.27|5349.27|5386.85|5348.85|9
1607851430000|2020-12-13 09:23:50|5387.12|5349.12|5387.2|5349.2|5387.2|5349.2|5387.01|5349.01|10
1607851440000|2020-12-13 09:24:00|5387.31|5349.31|5387.49|5349.49|5387.62|5349.62|5387.21|5349.21|10
1607851450000|2020-12-13 09:24:10|5387.53|5349.53|5387.7|5349.7|5387.7|5349.7|5387.43|5349.43|10
1607851460000|2020-12-13 09:24:20|5387.47|5349.47|5389.05|5351.05|5389.05|5351.05|5387.47|5349.47|10
1607851470000|2020-12-13 09:24:30|5389.16|5351.16|5389.68|5351.68|5389.74|5351.74|5389.16|5351.16|9
1607851480000|2020-12-13 09:24:40|5389.64|5351.64|5389.67|5351.67|5389.75|5351.75|5389.61|5351.61|9
1607851490000|2020-12-13 09:24:50|5389.73|5351.73|5390.95|5352.95|5390.95|5352.95|5389.73|5351.73|9
1607851500000|2020-12-13 09:25:00|5391.31|5353.31|5392.15|5354.15|5392.15|5354.15|5391.31|5353.31|10
1607851510000|2020-12-13 09:25:10|5392.11|5354.11|5392.99|5354.99|5392.99|5354.99|5392.11|5354.11|10
1607851520000|2020-12-13 09:25:20|5392.9|5354.9|5393.04|5355.04|5393.24|5355.24|5392.76|5354.76|10
1607851530000|2020-12-13 09:25:30|5393.22|5355.22|5392.67|5354.67|5393.22|5355.22|5392.51|5354.51|10
1607851540000|2020-12-13 09:25:40|5392.37|5354.37|5392.5|5354.5|5392.5|5354.5|5392.35|5354.35|9
1607851550000|2020-12-13 09:25:50|5392.38|5354.38|5392.19|5354.19|5392.38|5354.38|5391.96|5353.96|10
1607851560000|2020-12-13 09:26:00|5391.94|5353.94|5390.9|5352.9|5391.94|5353.94|5390.9|5352.9|10
1607851570000|2020-12-13 09:26:10|5390.65|5352.65|5389.09|5351.09|5390.65|5352.65|5389.09|5351.09|9
1607851580000|2020-12-13 09:26:20|5388.7|5350.7|5388.28|5350.28|5388.91|5350.91|5388.28|5350.28|8
1607851590000|2020-12-13 09:26:30|5388.5|5350.5|5387.71|5349.71|5388.5|5350.5|5387.71|5349.71|9
1607851600000|2020-12-13 09:26:40|5387.58|5349.58|5386.57|5348.57|5387.58|5349.58|5386.42|5348.42|10
1607851610000|2020-12-13 09:26:50|5386.51|5348.51|5385.88|5347.88|5386.51|5348.51|5385.77|5347.77|9
1607851620000|2020-12-13 09:27:00|5386.05|5348.05|5387.07|5349.07|5387.07|5349.07|5385.79|5347.79|10
1607851630000|2020-12-13 09:27:10|5387.1|5349.1|5387.77|5349.77|5387.95|5349.95|5387.1|5349.1|9
1607851640000|2020-12-13 09:27:20|5387.89|5349.89|5388.02|5350.02|5388.28|5350.28|5387.87|5349.87|9
1607851650000|2020-12-13 09:27:30|5388.01|5350.01|5388.54|5350.54|5388.54|5350.54|5387.95|5349.95|9
1607851660000|2020-12-13 09:27:40|5389.09|5351.09|5389.19|5351.19|5389.63|5351.63|5389.09|5351.09|10
1607851670000|2020-12-13 09:27:50|5389.13|5351.13|5389.81|5351.81|5389.87|5351.87|5389.02|5351.02|10
1607851680000|2020-12-13 09:28:00|5389.6|5351.6|5389.29|5351.29|5389.6|5351.6|5389.23|5351.23|9
1607851690000|2020-12-13 09:28:10|5389.34|5351.34|5389.2|5351.2|5389.34|5351.34|5388.93|5350.93|9
1607851700000|2020-12-13 09:28:20|5389.24|5351.24|5388.75|5350.75|5389.24|5351.24|5388.71|5350.71|8
1607851710000|2020-12-13 09:28:30|5388.79|5350.79|5388.62|5350.62|5389.12|5351.12|5388.62|5350.62|10
1607851720000|2020-12-13 09:28:40|5388.63|5350.63|5388.31|5350.31|5388.72|5350.72|5388.31|5350.31|10
1607851730000|2020-12-13 09:28:50|5388.33|5350.33|5388.47|5350.47|5388.47|5350.47|5388.26|5350.26|9
1607851740000|2020-12-13 09:29:00|5388.43|5350.43|5388.82|5350.82|5388.82|5350.82|5388.36|5350.36|10
1607851750000|2020-12-13 09:29:10|5388.58|5350.58|5387.8|5349.8|5388.59|5350.59|5387.78|5349.78|10
1607851760000|2020-12-13 09:29:20|5387.71|5349.71|5387.74|5349.74|5387.78|5349.78|5387.56|5349.56|7
1607851770000|2020-12-13 09:29:30|5387.63|5349.63|5386.8|5348.8|5387.73|5349.73|5386.8|5348.8|8
1607851780000|2020-12-13 09:29:40|5386.64|5348.64|5386.47|5348.47|5386.65|5348.65|5386.39|5348.39|9
1607851790000|2020-12-13 09:29:50|5386.58|5348.58|5386.46|5348.46|5386.59|5348.59|5386.22|5348.22|9
1607851800000|2020-12-13 09:30:00|5386.35|5348.35|5387.36|5349.36|5387.36|5349.36|5386.35|5348.35|9
1607851810000|2020-12-13 09:30:10|5387.37|5349.37|5387.03|5349.03|5387.39|5349.39|5387.02|5349.02|9
1607851820000|2020-12-13 09:30:20|5387.06|5349.06|5388.86|5350.86|5388.86|5350.86|5387.05|5349.05|10
1607851830000|2020-12-13 09:30:30|5388.93|5350.93|5390.11|5352.11|5390.11|5352.11|5388.93|5350.93|9
1607851840000|2020-12-13 09:30:40|5390.12|5352.12|5390.93|5352.93|5390.93|5352.93|5390.11|5352.11|10
1607851850000|2020-12-13 09:30:50|5391|5353|5390.98|5352.98|5391.13|5353.13|5390.98|5352.98|7
1607851860000|2020-12-13 09:31:00|5390.96|5352.96|5391.26|5353.26|5391.26|5353.26|5390.94|5352.94|9
1607851870000|2020-12-13 09:31:10|5391.29|5353.29|5391.86|5353.86|5391.86|5353.86|5391.27|5353.27|9
1607851880000|2020-12-13 09:31:20|5391.66|5353.66|5393.02|5355.02|5393.02|5355.02|5391.66|5353.66|10
1607851890000|2020-12-13 09:31:30|5393.09|5355.09|5393.99|5355.99|5394|5356|5393.09|5355.09|10
1607851900000|2020-12-13 09:31:40|5393.96|5355.96|5393.8|5355.8|5393.96|5355.96|5393.5|5355.5|9
1607851910000|2020-12-13 09:31:50|5393.82|5355.82|5395.13|5357.13|5395.13|5357.13|5393.82|5355.82|10
1607851920000|2020-12-13 09:32:00|5395|5357|5395.55|5357.55|5395.61|5357.61|5395|5357|9
1607851930000|2020-12-13 09:32:10|5395.33|5357.33|5395.98|5357.98|5396|5358|5395.33|5357.33|10
1607851940000|2020-12-13 09:32:20|5395.99|5357.99|5397.33|5359.33|5397.33|5359.33|5395.99|5357.99|10
1607851950000|2020-12-13 09:32:30|5397.34|5359.34|5397.7|5359.7|5397.7|5359.7|5397.29|5359.29|10
1607851960000|2020-12-13 09:32:40|5397.79|5359.79|5400.28|5362.28|5400.28|5362.28|5397.79|5359.79|10
1607851970000|2020-12-13 09:32:50|5400.21|5362.21|5400.43|5362.43|5400.43|5362.43|5400.19|5362.19|9
1607851980000|2020-12-13 09:33:00|5400.5|5362.5|5400.69|5362.69|5400.83|5362.83|5400.5|5362.5|8
1607851990000|2020-12-13 09:33:10|5400.95|5362.95|5401.76|5363.76|5401.97|5363.97|5400.95|5362.95|9
1607852000000|2020-12-13 09:33:20|5401.51|5363.51|5401.6|5363.6|5401.6|5363.6|5401.48|5363.48|10
1607852010000|2020-12-13 09:33:30|5401.47|5363.47|5401.82|5363.82|5401.89|5363.89|5401.45|5363.45|10
1607852020000|2020-12-13 09:33:40|5401.58|5363.58|5401.03|5363.03|5401.84|5363.84|5401.03|5363.03|10
1607852030000|2020-12-13 09:33:50|5401.02|5363.02|5401|5363|5401.14|5363.14|5400.95|5362.95|10
1607852040000|2020-12-13 09:34:00|5400.99|5362.99|5400.29|5362.29|5400.99|5362.99|5400.29|5362.29|9
1607852050000|2020-12-13 09:34:10|5400.33|5362.33|5400.11|5362.11|5400.33|5362.33|5400.11|5362.11|8
1607852060000|2020-12-13 09:34:20|5400.04|5362.04|5400.51|5362.51|5400.57|5362.57|5400.04|5362.04|10
1607852070000|2020-12-13 09:34:30|5400.5|5362.5|5400.38|5362.38|5400.5|5362.5|5400.29|5362.29|10
1607852080000|2020-12-13 09:34:40|5400.5|5362.5|5401.07|5363.07|5401.15|5363.15|5400.5|5362.5|10
1607852090000|2020-12-13 09:34:50|5401.21|5363.21|5401.31|5363.31|5401.41|5363.41|5401.19|5363.19|9
1607852100000|2020-12-13 09:35:00|5401.3|5363.3|5401.11|5363.11|5401.5|5363.5|5401.11|5363.11|10
1607852110000|2020-12-13 09:35:10|5401.18|5363.18|5401.19|5363.19|5401.29|5363.29|5400.94|5362.94|10
1607852120000|2020-12-13 09:35:20|5401.25|5363.25|5401.08|5363.08|5401.35|5363.35|5401.08|5363.08|9
1607852130000|2020-12-13 09:35:30|5401.48|5363.48|5401.05|5363.05|5401.48|5363.48|5401.05|5363.05|9
1607852140000|2020-12-13 09:35:40|5400.93|5362.93|5400.46|5362.46|5400.98|5362.98|5400.46|5362.46|10
1607852150000|2020-12-13 09:35:50|5400.37|5362.37|5398.56|5360.56|5400.37|5362.37|5398.56|5360.56|10
1607852160000|2020-12-13 09:36:00|5398.58|5360.58|5397.32|5359.32|5398.58|5360.58|5397.32|5359.32|9
1607852170000|2020-12-13 09:36:10|5397.28|5359.28|5397.09|5359.09|5397.31|5359.31|5397.09|5359.09|9
1607852180000|2020-12-13 09:36:20|5396.87|5358.87|5396.59|5358.59|5396.87|5358.87|5396.48|5358.48|10
1607852190000|2020-12-13 09:36:30|5396.76|5358.76|5396.77|5358.77|5396.84|5358.84|5396.62|5358.62|9
1607852200000|2020-12-13 09:36:40|5396.85|5358.85|5397.07|5359.07|5397.07|5359.07|5396.85|5358.85|9
1607852210000|2020-12-13 09:36:50|5397.04|5359.04|5396.55|5358.55|5397.14|5359.14|5396.55|5358.55|9
1607852220000|2020-12-13 09:37:00|5396.57|5358.57|5396.43|5358.43|5396.72|5358.72|5396.31|5358.31|10
1607852230000|2020-12-13 09:37:10|5396.37|5358.37|5395.97|5357.97|5396.37|5358.37|5395.88|5357.88|9
1607852240000|2020-12-13 09:37:20|5395.66|5357.66|5395.77|5357.77|5395.9|5357.9|5395.66|5357.66|8
1607852250000|2020-12-13 09:37:30|5395.82|5357.82|5395.93|5357.93|5396.05|5358.05|5395.82|5357.82|9
1607852260000|2020-12-13 09:37:40|5396.04|5358.04|5395.97|5357.97|5396.15|5358.15|5395.97|5357.97|10
1607852270000|2020-12-13 09:37:50|5396.18|5358.18|5396.28|5358.28|5396.33|5358.33|5396.12|5358.12|7
1607852280000|2020-12-13 09:38:00|5396.31|5358.31|5395.32|5357.32|5396.31|5358.31|5395.32|5357.32|10
1607852290000|2020-12-13 09:38:10|5395.18|5357.18|5394.62|5356.62|5395.21|5357.21|5394.62|5356.62|10
1607852300000|2020-12-13 09:38:20|5394.65|5356.65|5393.58|5355.58|5394.65|5356.65|5393.58|5355.58|10
1607852310000|2020-12-13 09:38:30|5393.48|5355.48|5391.71|5353.71|5393.53|5355.53|5391.71|5353.71|9
1607852320000|2020-12-13 09:38:40|5391.68|5353.68|5390.63|5352.63|5391.68|5353.68|5390.63|5352.63|10
1607852330000|2020-12-13 09:38:50|5390.58|5352.58|5390.59|5352.59|5390.75|5352.75|5390.55|5352.55|9
1607852340000|2020-12-13 09:39:00|5390.62|5352.62|5390.44|5352.44|5390.63|5352.63|5390.44|5352.44|8
1607852350000|2020-12-13 09:39:10|5390.43|5352.43|5390.26|5352.26|5390.43|5352.43|5390.25|5352.25|8
1607852360000|2020-12-13 09:39:20|5390.35|5352.35|5390.33|5352.33|5390.4|5352.4|5390.21|5352.21|7
1607852370000|2020-12-13 09:39:30|5390.38|5352.38|5390.08|5352.08|5390.44|5352.44|5389.94|5351.94|10
1607852380000|2020-12-13 09:39:40|5390.19|5352.19|5390.14|5352.14|5390.19|5352.19|5390.04|5352.04|10
1607852390000|2020-12-13 09:39:50|5390.11|5352.11|5390.4|5352.4|5390.4|5352.4|5390.11|5352.11|8
1607852400000|2020-12-13 09:40:00|5390.39|5352.39|5390.37|5352.37|5390.39|5352.39|5390.22|5352.22|9
1607852410000|2020-12-13 09:40:10|5390.3|5352.3|5390.47|5352.47|5390.56|5352.56|5390.13|5352.13|10
1607852420000|2020-12-13 09:40:20|5390.54|5352.54|5390.16|5352.16|5390.64|5352.64|5390.16|5352.16|9
1607852430000|2020-12-13 09:40:30|5390.22|5352.22|5390.33|5352.33|5390.33|5352.33|5390.11|5352.11|10
1607852440000|2020-12-13 09:40:40|5390.46|5352.46|5389.73|5351.73|5390.46|5352.46|5389.73|5351.73|10
1607852450000|2020-12-13 09:40:50|5389.25|5351.25|5388.26|5350.26|5389.25|5351.25|5388|5350|9
1607852460000|2020-12-13 09:41:00|5388.31|5350.31|5388.66|5350.66|5388.72|5350.72|5388.25|5350.25|8
1607852470000|2020-12-13 09:41:10|5388.78|5350.78|5389.05|5351.05|5389.12|5351.12|5388.78|5350.78|9
1607852480000|2020-12-13 09:41:20|5388.94|5350.94|5389.95|5351.95|5389.95|5351.95|5388.81|5350.81|10
1607852490000|2020-12-13 09:41:30|5390.05|5352.05|5391.42|5353.42|5391.42|5353.42|5390.05|5352.05|9
1607852500000|2020-12-13 09:41:40|5391.59|5353.59|5391.68|5353.68|5392.28|5354.28|5391.56|5353.56|10
1607852510000|2020-12-13 09:41:50|5391.69|5353.69|5391.64|5353.64|5391.69|5353.69|5391.27|5353.27|10
1607852520000|2020-12-13 09:42:00|5391.68|5353.68|5393.32|5355.32|5393.32|5355.32|5391.68|5353.68|10
1607852530000|2020-12-13 09:42:10|5393.25|5355.25|5394.97|5356.97|5394.97|5356.97|5393.25|5355.25|9
1607852540000|2020-12-13 09:42:20|5395.08|5357.08|5396.36|5358.36|5396.36|5358.36|5395.08|5357.08|10
1607852550000|2020-12-13 09:42:30|5396.59|5358.59|5397.47|5359.47|5397.47|5359.47|5396.45|5358.45|10
1607852560000|2020-12-13 09:42:40|5397.43|5359.43|5400.19|5362.19|5400.19|5362.19|5397.43|5359.43|10
1607852570000|2020-12-13 09:42:50|5400.39|5362.39|5402.18|5364.18|5402.18|5364.18|5400.39|5362.39|10
1607852580000|2020-12-13 09:43:00|5402.1|5364.1|5403.58|5365.58|5403.58|5365.58|5402.1|5364.1|10
1607852590000|2020-12-13 09:43:10|5403.54|5365.54|5402.7|5364.7|5403.54|5365.54|5402.7|5364.7|10
1607852600000|2020-12-13 09:43:20|5402.65|5364.65|5402.75|5364.75|5402.87|5364.87|5402.56|5364.56|10
1607852610000|2020-12-13 09:43:30|5402.52|5364.52|5403.21|5365.21|5403.25|5365.25|5402.52|5364.52|9
1607852620000|2020-12-13 09:43:40|5403.04|5365.04|5403.18|5365.18|5403.29|5365.29|5402.96|5364.96|10
1607852630000|2020-12-13 09:43:50|5403.22|5365.22|5403.1|5365.1|5403.22|5365.22|5403|5365|9
1607852640000|2020-12-13 09:44:00|5403.14|5365.14|5402.22|5364.22|5403.14|5365.14|5402.22|5364.22|10
1607852650000|2020-12-13 09:44:10|5401.81|5363.81|5400.32|5362.32|5401.81|5363.81|5400.32|5362.32|10
1607852660000|2020-12-13 09:44:20|5400.25|5362.25|5400.34|5362.34|5400.49|5362.49|5400.01|5362.01|9
1607852670000|2020-12-13 09:44:30|5400.39|5362.39|5400.46|5362.46|5400.7|5362.7|5400.39|5362.39|10
1607852680000|2020-12-13 09:44:40|5400.28|5362.28|5400.31|5362.31|5400.36|5362.36|5399.97|5361.97|10
1607852690000|2020-12-13 09:44:50|5400.29|5362.29|5400.75|5362.75|5400.75|5362.75|5400.29|5362.29|9
1607852700000|2020-12-13 09:45:00|5400.59|5362.59|5400.99|5362.99|5400.99|5362.99|5400.59|5362.59|10
1607852710000|2020-12-13 09:45:10|5401.01|5363.01|5400.7|5362.7|5401.04|5363.04|5400.7|5362.7|8
1607852720000|2020-12-13 09:45:20|5400.67|5362.67|5400.96|5362.96|5400.96|5362.96|5400.53|5362.53|9
1607852730000|2020-12-13 09:45:30|5400.97|5362.97|5401.64|5363.64|5401.64|5363.64|5400.92|5362.92|10
1607852740000|2020-12-13 09:45:40|5401.63|5363.63|5401.5|5363.5|5401.63|5363.63|5401.41|5363.41|8
1607852750000|2020-12-13 09:45:50|5401.41|5363.41|5401.27|5363.27|5401.41|5363.41|5401.16|5363.16|9
1607852760000|2020-12-13 09:46:00|5401.35|5363.35|5401.47|5363.47|5401.49|5363.49|5401.33|5363.33|10
1607852770000|2020-12-13 09:46:10|5401.39|5363.39|5401.05|5363.05|5401.39|5363.39|5400.94|5362.94|10
1607852780000|2020-12-13 09:46:20|5400.89|5362.89|5401.14|5363.14|5401.14|5363.14|5400.82|5362.82|9
1607852790000|2020-12-13 09:46:30|5401.12|5363.12|5404.52|5366.52|5404.52|5366.52|5401.12|5363.12|10
1607852800000|2020-12-13 09:46:40|5405.03|5367.03|5407.83|5369.83|5408.03|5370.03|5405.03|5367.03|10
1607852810000|2020-12-13 09:46:50|5408.16|5370.16|5410.51|5372.51|5410.51|5372.51|5408.14|5370.14|10
1607852820000|2020-12-13 09:47:00|5410.42|5372.42|5411.95|5373.95|5411.95|5373.95|5410.2|5372.2|10
1607852830000|2020-12-13 09:47:10|5412.05|5374.05|5412.29|5374.29|5412.32|5374.32|5412.05|5374.05|10
1607852840000|2020-12-13 09:47:20|5412.14|5374.14|5410.37|5372.37|5412.14|5374.14|5410.37|5372.37|10
1607852850000|2020-12-13 09:47:30|5411.16|5373.16|5413.26|5375.26|5413.26|5375.26|5411.16|5373.16|10
1607852860000|2020-12-13 09:47:40|5413.36|5375.36|5414.61|5376.61|5414.61|5376.61|5413.34|5375.34|10
1607852870000|2020-12-13 09:47:50|5415.41|5377.41|5416.23|5378.23|5416.23|5378.23|5415.41|5377.41|9
1607852880000|2020-12-13 09:48:00|5416.03|5378.03|5415.24|5377.24|5416.04|5378.04|5415.18|5377.18|10
1607852890000|2020-12-13 09:48:10|5414.95|5376.95|5415.18|5377.18|5415.21|5377.21|5414.95|5376.95|8
1607852900000|2020-12-13 09:48:20|5415.23|5377.23|5414.78|5376.78|5415.25|5377.25|5414.78|5376.78|9
1607852910000|2020-12-13 09:48:30|5414.52|5376.52|5413.52|5375.52|5414.52|5376.52|5413.51|5375.51|9
1607852920000|2020-12-13 09:48:40|5413.43|5375.43|5414.1|5376.1|5414.1|5376.1|5413.3|5375.3|10
1607852930000|2020-12-13 09:48:50|5414.31|5376.31|5414.76|5376.76|5414.88|5376.88|5414.31|5376.31|10
1607852940000|2020-12-13 09:49:00|5415.19|5377.19|5416.35|5378.35|5416.35|5378.35|5415.05|5377.05|9
1607852950000|2020-12-13 09:49:10|5416.16|5378.16|5416.72|5378.72|5416.72|5378.72|5416.16|5378.16|10
1607852960000|2020-12-13 09:49:20|5416.93|5378.93|5417.8|5379.8|5417.8|5379.8|5416.81|5378.81|10
1607852970000|2020-12-13 09:49:30|5417.97|5379.97|5417.72|5379.72|5418.25|5380.25|5417.72|5379.72|10
1607852980000|2020-12-13 09:49:40|5418.16|5380.16|5418.4|5380.4|5418.4|5380.4|5417.88|5379.88|9
1607852990000|2020-12-13 09:49:50|5418.61|5380.61|5417.67|5379.67|5419.12|5381.12|5417.67|5379.67|10
1607853000000|2020-12-13 09:50:00|5417.72|5379.72|5415.78|5377.78|5417.72|5379.72|5415.78|5377.78|9
1607853010000|2020-12-13 09:50:10|5415.04|5377.04|5415.54|5377.54|5415.57|5377.57|5414.66|5376.66|10
1607853020000|2020-12-13 09:50:20|5415.47|5377.47|5415.3|5377.3|5415.48|5377.48|5415.03|5377.03|10
1607853030000|2020-12-13 09:50:30|5415.62|5377.62|5417.85|5379.85|5417.85|5379.85|5415.62|5377.62|10
1607853040000|2020-12-13 09:50:40|5417.97|5379.97|5419.07|5381.07|5419.07|5381.07|5417.97|5379.97|10
1607853050000|2020-12-13 09:50:50|5419.13|5381.13|5418.52|5380.52|5419.13|5381.13|5418.52|5380.52|10
1607853060000|2020-12-13 09:51:00|5418.4|5380.4|5416.06|5378.06|5418.4|5380.4|5416.06|5378.06|10
1607853070000|2020-12-13 09:51:10|5415.63|5377.63|5413.79|5375.79|5415.63|5377.63|5413.69|5375.69|10
1607853080000|2020-12-13 09:51:20|5413.7|5375.7|5413.25|5375.25|5413.7|5375.7|5413.21|5375.21|10
1607853090000|2020-12-13 09:51:30|5413.1|5375.1|5412.28|5374.28|5413.22|5375.22|5412.28|5374.28|10
1607853100000|2020-12-13 09:51:40|5412.11|5374.11|5411.48|5373.48|5412.11|5374.11|5411.22|5373.22|9
1607853110000|2020-12-13 09:51:50|5411.65|5373.65|5411.87|5373.87|5412.04|5374.04|5411.58|5373.58|9
1607853120000|2020-12-13 09:52:00|5411.83|5373.83|5410.77|5372.77|5412.03|5374.03|5410.77|5372.77|10
1607853130000|2020-12-13 09:52:10|5410.02|5372.02|5409.74|5371.74|5410.06|5372.06|5409.74|5371.74|8
1607853140000|2020-12-13 09:52:20|5409.77|5371.77|5409.7|5371.7|5409.81|5371.81|5409.5|5371.5|10
1607853150000|2020-12-13 09:52:30|5409.53|5371.53|5410.74|5372.74|5410.74|5372.74|5409.52|5371.52|9
1607853160000|2020-12-13 09:52:40|5410.78|5372.78|5411.58|5373.58|5411.83|5373.83|5410.78|5372.78|10
1607853170000|2020-12-13 09:52:50|5411.67|5373.67|5412.02|5374.02|5412.02|5374.02|5411.61|5373.61|9
1607853180000|2020-12-13 09:53:00|5412.38|5374.38|5412.39|5374.39|5412.6|5374.6|5412.29|5374.29|10
1607853190000|2020-12-13 09:53:10|5412.42|5374.42|5412.66|5374.66|5412.66|5374.66|5412.27|5374.27|10
1607853200000|2020-12-13 09:53:20|5412.47|5374.47|5412.73|5374.73|5412.73|5374.73|5412.42|5374.42|9
1607853210000|2020-12-13 09:53:30|5412.76|5374.76|5413.12|5375.12|5413.12|5375.12|5412.73|5374.73|10
1607853220000|2020-12-13 09:53:40|5413.04|5375.04|5412.93|5374.93|5413.16|5375.16|5412.93|5374.93|10
1607853230000|2020-12-13 09:53:50|5412.97|5374.97|5413.24|5375.24|5413.24|5375.24|5412.94|5374.94|9
1607853240000|2020-12-13 09:54:00|5413.3|5375.3|5413.89|5375.89|5413.89|5375.89|5413.3|5375.3|9
1607853250000|2020-12-13 09:54:10|5414.13|5376.13|5414.83|5376.83|5414.83|5376.83|5414.13|5376.13|8
1607853260000|2020-12-13 09:54:20|5414.87|5376.87|5415.13|5377.13|5415.16|5377.16|5414.87|5376.87|9
1607853270000|2020-12-13 09:54:30|5415.15|5377.15|5415.11|5377.11|5415.39|5377.39|5415.11|5377.11|9
1607853280000|2020-12-13 09:54:40|5415.05|5377.05|5415.28|5377.28|5415.48|5377.48|5415.05|5377.05|10
1607853290000|2020-12-13 09:54:50|5415.35|5377.35|5414.87|5376.87|5415.42|5377.42|5414.87|5376.87|8
1607853300000|2020-12-13 09:55:00|5414.85|5376.85|5414.21|5376.21|5414.85|5376.85|5414.2|5376.2|10
1607853310000|2020-12-13 09:55:10|5414.29|5376.29|5413.82|5375.82|5414.38|5376.38|5413.82|5375.82|10
1607853320000|2020-12-13 09:55:20|5413.77|5375.77|5413.62|5375.62|5413.77|5375.77|5413.57|5375.57|10
1607853330000|2020-12-13 09:55:30|5413.73|5375.73|5414.32|5376.32|5414.44|5376.44|5413.73|5375.73|10
1607853340000|2020-12-13 09:55:40|5414.34|5376.34|5414.21|5376.21|5414.57|5376.57|5414.21|5376.21|9
1607853350000|2020-12-13 09:55:50|5414.28|5376.28|5413.92|5375.92|5414.51|5376.51|5413.9|5375.9|10
1607853360000|2020-12-13 09:56:00|5413.83|5375.83|5413.35|5375.35|5413.83|5375.83|5413.35|5375.35|10
1607853370000|2020-12-13 09:56:10|5413.47|5375.47|5412.98|5374.98|5413.59|5375.59|5412.98|5374.98|10
1607853380000|2020-12-13 09:56:20|5412.75|5374.75|5411.91|5373.91|5412.75|5374.75|5411.88|5373.88|10
1607853390000|2020-12-13 09:56:30|5411.84|5373.84|5410.86|5372.86|5411.84|5373.84|5410.7|5372.7|9
1607853400000|2020-12-13 09:56:40|5410.82|5372.82|5410.47|5372.47|5410.93|5372.93|5410.29|5372.29|10
1607853410000|2020-12-13 09:56:50|5410.69|5372.69|5410.49|5372.49|5410.77|5372.77|5410.22|5372.22|10
1607853420000|2020-12-13 09:57:00|5410.45|5372.45|5410.12|5372.12|5410.61|5372.61|5410.12|5372.12|10
1607853430000|2020-12-13 09:57:10|5410.1|5372.1|5409.05|5371.05|5410.1|5372.1|5409.04|5371.04|9
1607853440000|2020-12-13 09:57:20|5409.21|5371.21|5409.69|5371.69|5409.69|5371.69|5409.21|5371.21|10
1607853450000|2020-12-13 09:57:30|5409.8|5371.8|5409.86|5371.86|5410.12|5372.12|5409.8|5371.8|10
1607853460000|2020-12-13 09:57:40|5409.92|5371.92|5410.03|5372.03|5410.07|5372.07|5409.82|5371.82|10
1607853470000|2020-12-13 09:57:50|5410.04|5372.04|5410.21|5372.21|5410.28|5372.28|5409.94|5371.94|10
1607853480000|2020-12-13 09:58:00|5410.18|5372.18|5410.77|5372.77|5410.77|5372.77|5410.17|5372.17|10
1607853490000|2020-12-13 09:58:10|5410.8|5372.8|5410.48|5372.48|5410.88|5372.88|5410.48|5372.48|10
1607853500000|2020-12-13 09:58:20|5410.37|5372.37|5412.78|5374.78|5412.78|5374.78|5410.37|5372.37|10
1607853510000|2020-12-13 09:58:30|5412.82|5374.82|5413.68|5375.68|5413.68|5375.68|5412.82|5374.82|9
1607853520000|2020-12-13 09:58:40|5413.75|5375.75|5413.74|5375.74|5414.06|5376.06|5413.74|5375.74|10
1607853530000|2020-12-13 09:58:50|5413.49|5375.49|5412.17|5374.17|5413.49|5375.49|5412.17|5374.17|8
1607853540000|2020-12-13 09:59:00|5412.05|5374.05|5411.94|5373.94|5412.2|5374.2|5411.81|5373.81|10
1607853550000|2020-12-13 09:59:10|5411.95|5373.95|5411.61|5373.61|5411.95|5373.95|5411.61|5373.61|9
1607853560000|2020-12-13 09:59:20|5411.77|5373.77|5412.5|5374.5|5412.5|5374.5|5411.57|5373.57|10
1607853570000|2020-12-13 09:59:30|5412.87|5374.87|5413.61|5375.61|5413.61|5375.61|5412.87|5374.87|10
1607853580000|2020-12-13 09:59:40|5413.6|5375.6|5413.58|5375.58|5413.91|5375.91|5413.53|5375.53|10
1607853590000|2020-12-13 09:59:50|5413.55|5375.55|5413.53|5375.53|5413.66|5375.66|5413.34|5375.34|10
1607853600000|2020-12-13 10:00:00|5413.42|5375.42|5414.2|5376.2|5414.2|5376.2|5413.42|5375.42|10
1607853610000|2020-12-13 10:00:10|5414.17|5376.17|5413.85|5375.85|5414.21|5376.21|5413.79|5375.79|10
1607853620000|2020-12-13 10:00:20|5413.91|5375.91|5414.92|5376.92|5414.92|5376.92|5413.91|5375.91|10
1607853630000|2020-12-13 10:00:30|5415.11|5377.11|5415.87|5377.87|5415.96|5377.96|5415.11|5377.11|10
1607853640000|2020-12-13 10:00:40|5415.9|5377.9|5416.99|5378.99|5416.99|5378.99|5415.9|5377.9|8
1607853650000|2020-12-13 10:00:50|5416.96|5378.96|5416.78|5378.78|5416.96|5378.96|5416.77|5378.77|10
1607853660000|2020-12-13 10:01:00|5416.9|5378.9|5418.21|5380.21|5418.21|5380.21|5416.9|5378.9|10
1607853670000|2020-12-13 10:01:10|5418.48|5380.48|5420.6|5382.6|5420.65|5382.65|5418.48|5380.48|10
1607853680000|2020-12-13 10:01:20|5420.89|5382.89|5421.67|5383.67|5421.67|5383.67|5420.79|5382.79|9
1607856560000|2020-12-13 10:49:20|5418.34|5380.34|5417.65|5379.65|5418.34|5380.34|5417.65|5379.65|3
1607856570000|2020-12-13 10:49:30|5417.51|5379.51|5416.08|5378.08|5417.51|5379.51|5416.08|5378.08|10
1607856580000|2020-12-13 10:49:40|5415.74|5377.74|5414|5376|5415.74|5377.74|5414|5376|10
1607856590000|2020-12-13 10:49:50|5413.79|5375.79|5412.83|5374.83|5413.79|5375.79|5412.83|5374.83|10
1607856600000|2020-12-13 10:50:00|5412.79|5374.79|5411.2|5373.2|5412.79|5374.79|5411.2|5373.2|10
1607856610000|2020-12-13 10:50:10|5411.17|5373.17|5410.64|5372.64|5411.17|5373.17|5410.57|5372.57|9
1607856620000|2020-12-13 10:50:20|5410.6|5372.6|5410.84|5372.84|5410.84|5372.84|5410.54|5372.54|9
1607856630000|2020-12-13 10:50:30|5410.8|5372.8|5412.32|5374.32|5412.37|5374.37|5410.8|5372.8|10
1607856640000|2020-12-13 10:50:40|5412.47|5374.47|5412.81|5374.81|5412.81|5374.81|5412.47|5374.47|10
1607856650000|2020-12-13 10:50:50|5412.69|5374.69|5412.37|5374.37|5412.69|5374.69|5412.16|5374.16|10
1607856660000|2020-12-13 10:51:00|5412.41|5374.41|5412.32|5374.32|5412.41|5374.41|5412.19|5374.19|10
1607856670000|2020-12-13 10:51:10|5412.28|5374.28|5412.42|5374.42|5412.42|5374.42|5412.05|5374.05|10
1607856680000|2020-12-13 10:51:20|5412.41|5374.41|5412.2|5374.2|5412.5|5374.5|5412.2|5374.2|10
1607856690000|2020-12-13 10:51:30|5412.19|5374.19|5411.91|5373.91|5412.28|5374.28|5411.9|5373.9|10
1607856700000|2020-12-13 10:51:40|5411.79|5373.79|5412.92|5374.92|5412.92|5374.92|5411.79|5373.79|10
1607856710000|2020-12-13 10:51:50|5412.94|5374.94|5416.61|5378.61|5416.61|5378.61|5412.94|5374.94|10
1607856720000|2020-12-13 10:52:00|5416.73|5378.73|5418.53|5380.53|5418.53|5380.53|5416.73|5378.73|10
1607856730000|2020-12-13 10:52:10|5418.47|5380.47|5418.35|5380.35|5419|5381|5418.35|5380.35|10
1607856740000|2020-12-13 10:52:20|5418.16|5380.16|5416.08|5378.08|5418.16|5380.16|5416.08|5378.08|10
1607856750000|2020-12-13 10:52:30|5416.09|5378.09|5415.41|5377.41|5416.09|5378.09|5415.41|5377.41|10
1607856760000|2020-12-13 10:52:40|5415.52|5377.52|5415.57|5377.57|5415.57|5377.57|5415.12|5377.12|10
1607856770000|2020-12-13 10:52:50|5415.61|5377.61|5415.75|5377.75|5416.4|5378.4|5415.61|5377.61|10
1607856780000|2020-12-13 10:53:00|5415.67|5377.67|5414.36|5376.36|5415.67|5377.67|5414.36|5376.36|10
1607856790000|2020-12-13 10:53:10|5414.51|5376.51|5413.46|5375.46|5414.51|5376.51|5413.46|5375.46|10
1607856800000|2020-12-13 10:53:20|5413.34|5375.34|5413.08|5375.08|5413.34|5375.34|5413.02|5375.02|10
1607856810000|2020-12-13 10:53:30|5413.14|5375.14|5412.66|5374.66|5413.14|5375.14|5412.56|5374.56|10
1607856820000|2020-12-13 10:53:40|5412.41|5374.41|5412.29|5374.29|5412.43|5374.43|5412.23|5374.23|10
1607856830000|2020-12-13 10:53:50|5412.21|5374.21|5411.67|5373.67|5412.25|5374.25|5411.67|5373.67|10
1607856840000|2020-12-13 10:54:00|5411.42|5373.42|5411.37|5373.37|5411.42|5373.42|5411.05|5373.05|8
1607856850000|2020-12-13 10:54:10|5411.39|5373.39|5411.61|5373.61|5411.84|5373.84|5411.39|5373.39|10
1607856860000|2020-12-13 10:54:20|5411.84|5373.84|5412.51|5374.51|5412.55|5374.55|5411.62|5373.62|8
1607856870000|2020-12-13 10:54:30|5412.56|5374.56|5412.67|5374.67|5412.67|5374.67|5412.54|5374.54|9
1607856880000|2020-12-13 10:54:40|5412.74|5374.74|5412.94|5374.94|5412.95|5374.95|5412.74|5374.74|9
1607856890000|2020-12-13 10:54:50|5413.06|5375.06|5412.97|5374.97|5413.06|5375.06|5412.8|5374.8|10
1607856900000|2020-12-13 10:55:00|5412.95|5374.95|5413.5|5375.5|5413.55|5375.55|5412.95|5374.95|10
1607856910000|2020-12-13 10:55:10|5413.41|5375.41|5413.11|5375.11|5413.44|5375.44|5413.11|5375.11|10
1607856920000|2020-12-13 10:55:20|5413.15|5375.15|5413.37|5375.37|5413.39|5375.39|5413.1|5375.1|9
1607856930000|2020-12-13 10:55:30|5413.4|5375.4|5413.38|5375.38|5413.51|5375.51|5413.26|5375.26|10
1607856940000|2020-12-13 10:55:40|5413.16|5375.16|5412.86|5374.86|5413.4|5375.4|5412.86|5374.86|9
1607856950000|2020-12-13 10:55:50|5413.11|5375.11|5411.82|5373.82|5413.11|5375.11|5411.82|5373.82|10
1607856960000|2020-12-13 10:56:00|5411.77|5373.77|5411.38|5373.38|5411.77|5373.77|5411.38|5373.38|9
1607856970000|2020-12-13 10:56:10|5411.44|5373.44|5410.88|5372.88|5411.44|5373.44|5410.79|5372.79|9
1607856980000|2020-12-13 10:56:20|5410.81|5372.81|5410.91|5372.91|5411.02|5373.02|5410.73|5372.73|10
1607856990000|2020-12-13 10:56:30|5410.9|5372.9|5410.58|5372.58|5410.9|5372.9|5410.57|5372.57|9
1607857000000|2020-12-13 10:56:40|5410.75|5372.75|5410.62|5372.62|5410.77|5372.77|5410.55|5372.55|9
1607857010000|2020-12-13 10:56:50|5410.43|5372.43|5410.56|5372.56|5410.62|5372.62|5410.43|5372.43|8
1607857020000|2020-12-13 10:57:00|5410.57|5372.57|5411.42|5373.42|5411.42|5373.42|5410.57|5372.57|8
1607857030000|2020-12-13 10:57:10|5411.74|5373.74|5411.82|5373.82|5411.82|5373.82|5411.52|5373.52|9
1607857040000|2020-12-13 10:57:20|5411.81|5373.81|5412.39|5374.39|5412.39|5374.39|5411.79|5373.79|10
1607857050000|2020-12-13 10:57:30|5412.35|5374.35|5412.61|5374.61|5412.61|5374.61|5412.33|5374.33|9
1607857060000|2020-12-13 10:57:40|5412.55|5374.55|5411.8|5373.8|5412.55|5374.55|5411.65|5373.65|9
1607857070000|2020-12-13 10:57:50|5411.56|5373.56|5411.26|5373.26|5411.7|5373.7|5411.26|5373.26|10
1607857080000|2020-12-13 10:58:00|5411.11|5373.11|5410.58|5372.58|5411.11|5373.11|5410.58|5372.58|10
1607857090000|2020-12-13 10:58:10|5410.48|5372.48|5409.86|5371.86|5410.48|5372.48|5409.86|5371.86|10
1607857100000|2020-12-13 10:58:20|5409.93|5371.93|5409.88|5371.88|5409.93|5371.93|5409.79|5371.79|9
1607857110000|2020-12-13 10:58:30|5409.57|5371.57|5409.08|5371.08|5409.63|5371.63|5409.08|5371.08|9
1607857120000|2020-12-13 10:58:40|5409.09|5371.09|5409.17|5371.17|5409.21|5371.21|5408.98|5370.98|10
1607857130000|2020-12-13 10:58:50|5409.27|5371.27|5409.04|5371.04|5409.27|5371.27|5409.02|5371.02|10
1607857140000|2020-12-13 10:59:00|5409.05|5371.05|5407.13|5369.13|5409.05|5371.05|5407.08|5369.08|10
1607857150000|2020-12-13 10:59:10|5407.01|5369.01|5405.89|5367.89|5407.01|5369.01|5405.78|5367.78|10
1607857160000|2020-12-13 10:59:20|5406.03|5368.03|5409.51|5371.51|5409.51|5371.51|5406.03|5368.03|10
1607857170000|2020-12-13 10:59:30|5409.49|5371.49|5410.42|5372.42|5410.42|5372.42|5409.49|5371.49|10
1607857180000|2020-12-13 10:59:40|5410.43|5372.43|5410.39|5372.39|5410.43|5372.43|5410.26|5372.26|10
1607857190000|2020-12-13 10:59:50|5410.43|5372.43|5410.5|5372.5|5410.73|5372.73|5410.43|5372.43|10
1607857200000|2020-12-13 11:00:00|5410.43|5372.43|5410.87|5372.87|5410.93|5372.93|5410.43|5372.43|9
1607857210000|2020-12-13 11:00:10|5410.96|5372.96|5412.26|5374.26|5412.26|5374.26|5410.9|5372.9|9
1607857220000|2020-12-13 11:00:20|5412.67|5374.67|5414.21|5376.21|5414.21|5376.21|5412.67|5374.67|9
1607857230000|2020-12-13 11:00:30|5414.34|5376.34|5415.42|5377.42|5415.42|5377.42|5414.34|5376.34|9
1607857240000|2020-12-13 11:00:40|5415.4|5377.4|5415.84|5377.84|5415.84|5377.84|5415.4|5377.4|10
1607857250000|2020-12-13 11:00:50|5415.7|5377.7|5413.86|5375.86|5415.7|5377.7|5413.86|5375.86|10
1607857260000|2020-12-13 11:01:00|5413.71|5375.71|5412.83|5374.83|5413.73|5375.73|5412.83|5374.83|10
1607857270000|2020-12-13 11:01:10|5412.7|5374.7|5411.92|5373.92|5412.7|5374.7|5411.52|5373.52|10
1607857280000|2020-12-13 11:01:20|5411.96|5373.96|5412|5374|5412|5374|5411.76|5373.76|10
1607857290000|2020-12-13 11:01:30|5411.95|5373.95|5411.75|5373.75|5412.17|5374.17|5411.75|5373.75|10
1607857300000|2020-12-13 11:01:40|5411.61|5373.61|5411.63|5373.63|5411.68|5373.68|5411.48|5373.48|9
1607857310000|2020-12-13 11:01:50|5411.7|5373.7|5411.59|5373.59|5411.76|5373.76|5411.55|5373.55|10
1607857320000|2020-12-13 11:02:00|5411.61|5373.61|5411.2|5373.2|5411.61|5373.61|5411.2|5373.2|10
1607857330000|2020-12-13 11:02:10|5411.21|5373.21|5411.03|5373.03|5411.27|5373.27|5410.92|5372.92|9
1607857340000|2020-12-13 11:02:20|5411.04|5373.04|5410.16|5372.16|5411.04|5373.04|5410.16|5372.16|10
1607857350000|2020-12-13 11:02:30|5410.31|5372.31|5409.56|5371.56|5410.31|5372.31|5409.56|5371.56|9
1607857360000|2020-12-13 11:02:40|5409.42|5371.42|5408.37|5370.37|5409.42|5371.42|5408.37|5370.37|10
1607857370000|2020-12-13 11:02:50|5408.36|5370.36|5407.7|5369.7|5408.36|5370.36|5407.7|5369.7|10
1607857380000|2020-12-13 11:03:00|5407.68|5369.68|5407.85|5369.85|5407.85|5369.85|5407.51|5369.51|10
1607857390000|2020-12-13 11:03:10|5407.89|5369.89|5407.41|5369.41|5407.89|5369.89|5407.32|5369.32|9
1607857400000|2020-12-13 11:03:20|5407.05|5369.05|5406.98|5368.98|5407.14|5369.14|5406.91|5368.91|10
1607857410000|2020-12-13 11:03:30|5406.85|5368.85|5406.89|5368.89|5407.03|5369.03|5406.72|5368.72|8
1607857420000|2020-12-13 11:03:40|5406.78|5368.78|5406.05|5368.05|5406.78|5368.78|5406|5368|9
1607857430000|2020-12-13 11:03:50|5405.72|5367.72|5405.55|5367.55|5405.83|5367.83|5405.48|5367.48|8
1607857440000|2020-12-13 11:04:00|5405.51|5367.51|5405.11|5367.11|5405.51|5367.51|5405.11|5367.11|8
1607857450000|2020-12-13 11:04:10|5405.2|5367.2|5405.2|5367.2|5405.5|5367.5|5405.2|5367.2|10
1607857460000|2020-12-13 11:04:20|5405|5367|5405.12|5367.12|5405.12|5367.12|5404.83|5366.83|10
1607857470000|2020-12-13 11:04:30|5405.15|5367.15|5404.66|5366.66|5405.2|5367.2|5404.66|5366.66|10
1607857480000|2020-12-13 11:04:40|5404.53|5366.53|5403.96|5365.96|5404.53|5366.53|5403.96|5365.96|10
1607857490000|2020-12-13 11:04:50|5404.18|5366.18|5403.6|5365.6|5404.18|5366.18|5403.6|5365.6|10
1607857500000|2020-12-13 11:05:00|5403.65|5365.65|5403.11|5365.11|5403.72|5365.72|5403|5365|9
1607857510000|2020-12-13 11:05:10|5403.09|5365.09|5402.76|5364.76|5403.2|5365.2|5402.66|5364.66|10
1607857520000|2020-12-13 11:05:20|5402.89|5364.89|5403.32|5365.32|5403.32|5365.32|5402.58|5364.58|10
1607857530000|2020-12-13 11:05:30|5403.24|5365.24|5403.9|5365.9|5403.9|5365.9|5403.24|5365.24|7
1607857540000|2020-12-13 11:05:40|5403.97|5365.97|5404.11|5366.11|5404.11|5366.11|5403.87|5365.87|9
1607857550000|2020-12-13 11:05:50|5403.95|5365.95|5403.39|5365.39|5403.95|5365.95|5403.39|5365.39|9
1607857560000|2020-12-13 11:06:00|5403.22|5365.22|5401.58|5363.58|5403.22|5365.22|5401.58|5363.58|9
1607857570000|2020-12-13 11:06:10|5401.42|5363.42|5400.36|5362.36|5401.42|5363.42|5400.12|5362.12|10
1607857580000|2020-12-13 11:06:20|5400.11|5362.11|5395.6|5357.6|5400.11|5362.11|5395.23|5357.23|10
1607857590000|2020-12-13 11:06:30|5395.54|5357.54|5396.09|5358.09|5396.19|5358.19|5395.54|5357.54|10
1607857600000|2020-12-13 11:06:40|5396.07|5358.07|5397.5|5359.5|5397.51|5359.51|5396.06|5358.06|9
1607857610000|2020-12-13 11:06:50|5397.61|5359.61|5398.53|5360.53|5398.53|5360.53|5397.61|5359.61|9
1607857620000|2020-12-13 11:07:00|5398.31|5360.31|5398.07|5360.07|5398.36|5360.36|5397.96|5359.96|10
1607857630000|2020-12-13 11:07:10|5398.06|5360.06|5397.71|5359.71|5398.06|5360.06|5397.7|5359.7|10
1607857640000|2020-12-13 11:07:20|5397.68|5359.68|5398.01|5360.01|5398.03|5360.03|5397.68|5359.68|9
1607857650000|2020-12-13 11:07:30|5398.37|5360.37|5398.68|5360.68|5399|5361|5398.37|5360.37|10
1607857660000|2020-12-13 11:07:40|5398.37|5360.37|5397.46|5359.46|5398.37|5360.37|5397.46|5359.46|9
1607857670000|2020-12-13 11:07:50|5397.42|5359.42|5397.57|5359.57|5397.68|5359.68|5397.36|5359.36|10
1607857680000|2020-12-13 11:08:00|5397.71|5359.71|5397.7|5359.7|5398.06|5360.06|5397.7|5359.7|8
1607857690000|2020-12-13 11:08:10|5397.61|5359.61|5397.07|5359.07|5397.63|5359.63|5397.04|5359.04|9
1607857700000|2020-12-13 11:08:20|5397.21|5359.21|5397.07|5359.07|5397.4|5359.4|5396.98|5358.98|10
1607857710000|2020-12-13 11:08:30|5397.31|5359.31|5397.16|5359.16|5397.55|5359.55|5397.16|5359.16|10
1607857720000|2020-12-13 11:08:40|5397.34|5359.34|5397.69|5359.69|5397.69|5359.69|5397.22|5359.22|10
1607857730000|2020-12-13 11:08:50|5398.18|5360.18|5398.78|5360.78|5398.82|5360.82|5398.1|5360.1|10
1607857740000|2020-12-13 11:09:00|5398.7|5360.7|5399.51|5361.51|5399.55|5361.55|5398.7|5360.7|9
1607857750000|2020-12-13 11:09:10|5399.56|5361.56|5399.6|5361.6|5399.76|5361.76|5399.53|5361.53|10
1607857760000|2020-12-13 11:09:20|5399.57|5361.57|5399.03|5361.03|5399.65|5361.65|5399.03|5361.03|9
1607857770000|2020-12-13 11:09:30|5398.99|5360.99|5398.58|5360.58|5399.13|5361.13|5398.58|5360.58|10
1607857780000|2020-12-13 11:09:40|5398.5|5360.5|5397.87|5359.87|5398.59|5360.59|5397.87|5359.87|10
1607857790000|2020-12-13 11:09:50|5397.92|5359.92|5398.17|5360.17|5398.2|5360.2|5397.73|5359.73|9
1607857800000|2020-12-13 11:10:00|5397.73|5359.73|5397.26|5359.26|5397.73|5359.73|5397.26|5359.26|9
1607857810000|2020-12-13 11:10:10|5397.29|5359.29|5396.32|5358.32|5397.34|5359.34|5396.26|5358.26|10
1607857820000|2020-12-13 11:10:20|5396.42|5358.42|5395.16|5357.16|5396.42|5358.42|5395.14|5357.14|10
1607857830000|2020-12-13 11:10:30|5395.08|5357.08|5394.54|5356.54|5395.08|5357.08|5394.54|5356.54|10
1607857840000|2020-12-13 11:10:40|5394.53|5356.53|5392.3|5354.3|5394.53|5356.53|5392.3|5354.3|10
1607857850000|2020-12-13 11:10:50|5392.37|5354.37|5391.73|5353.73|5392.37|5354.37|5391.59|5353.59|10
1607857860000|2020-12-13 11:11:00|5391.79|5353.79|5391.78|5353.78|5391.79|5353.79|5391.63|5353.63|9
1607857870000|2020-12-13 11:11:10|5391.49|5353.49|5390.63|5352.63|5391.49|5353.49|5390.63|5352.63|7
1607857880000|2020-12-13 11:11:20|5390.6|5352.6|5389.3|5351.3|5390.6|5352.6|5389.04|5351.04|10
1607857890000|2020-12-13 11:11:30|5389.49|5351.49|5389.88|5351.88|5389.88|5351.88|5389.49|5351.49|10
1607857900000|2020-12-13 11:11:40|5389.82|5351.82|5391.2|5353.2|5391.2|5353.2|5389.82|5351.82|10
1607857910000|2020-12-13 11:11:50|5391.19|5353.19|5390.99|5352.99|5391.19|5353.19|5390.89|5352.89|10
1607857920000|2020-12-13 11:12:00|5390.93|5352.93|5389.98|5351.98|5391.36|5353.36|5389.98|5351.98|10
1607857930000|2020-12-13 11:12:10|5389.8|5351.8|5389.82|5351.82|5389.82|5351.82|5389.52|5351.52|10
1607857940000|2020-12-13 11:12:20|5389.77|5351.77|5389.46|5351.46|5389.77|5351.77|5389.46|5351.46|9
1607857950000|2020-12-13 11:12:30|5389.62|5351.62|5389.63|5351.63|5389.63|5351.63|5389.34|5351.34|10
1607857960000|2020-12-13 11:12:40|5389.57|5351.57|5389.09|5351.09|5389.57|5351.57|5389|5351|10
1607857970000|2020-12-13 11:12:50|5389.03|5351.03|5389.27|5351.27|5389.27|5351.27|5388.83|5350.83|10
1607857980000|2020-12-13 11:13:00|5389.28|5351.28|5388.69|5350.69|5389.31|5351.31|5388.67|5350.67|10
1607857990000|2020-12-13 11:13:10|5388.65|5350.65|5388.1|5350.1|5388.66|5350.66|5388.07|5350.07|9
1607858000000|2020-12-13 11:13:20|5388.04|5350.04|5388.18|5350.18|5388.52|5350.52|5388.03|5350.03|10
1607858010000|2020-12-13 11:13:30|5388|5350|5386.81|5348.81|5388.25|5350.25|5386.81|5348.81|9
1607858020000|2020-12-13 11:13:40|5386.73|5348.73|5386.11|5348.11|5386.73|5348.73|5386.11|5348.11|10
1607858030000|2020-12-13 11:13:50|5386.04|5348.04|5385.25|5347.25|5386.04|5348.04|5385.25|5347.25|10
1607858040000|2020-12-13 11:14:00|5385.3|5347.3|5384.9|5346.9|5385.33|5347.33|5384.9|5346.9|10
1607858050000|2020-12-13 11:14:10|5384.71|5346.71|5384.02|5346.02|5384.71|5346.71|5383.87|5345.87|10
1607858060000|2020-12-13 11:14:20|5384.07|5346.07|5383.97|5345.97|5384.07|5346.07|5383.77|5345.77|10
1607858070000|2020-12-13 11:14:30|5383.94|5345.94|5383.93|5345.93|5384.01|5346.01|5383.76|5345.76|10
1607858080000|2020-12-13 11:14:40|5383.92|5345.92|5383.82|5345.82|5383.96|5345.96|5383.77|5345.77|9
1607858090000|2020-12-13 11:14:50|5383.8|5345.8|5383.78|5345.78|5383.88|5345.88|5383.71|5345.71|9
1607858100000|2020-12-13 11:15:00|5383.82|5345.82|5384.05|5346.05|5384.05|5346.05|5383.81|5345.81|9
1607858110000|2020-12-13 11:15:10|5384.19|5346.19|5386.72|5348.72|5386.72|5348.72|5384.19|5346.19|10
1607858120000|2020-12-13 11:15:20|5387.03|5349.03|5388.65|5350.65|5388.65|5350.65|5387.03|5349.03|9
1607858130000|2020-12-13 11:15:30|5388.74|5350.74|5389.25|5351.25|5389.25|5351.25|5388.59|5350.59|10
1607858140000|2020-12-13 11:15:40|5389.26|5351.26|5390.3|5352.3|5390.3|5352.3|5389.2|5351.2|10
1607858150000|2020-12-13 11:15:50|5390.28|5352.28|5391.19|5353.19|5391.19|5353.19|5390.27|5352.27|10
1607858160000|2020-12-13 11:16:00|5391.37|5353.37|5392.22|5354.22|5392.22|5354.22|5391.37|5353.37|10
1607858170000|2020-12-13 11:16:10|5392.23|5354.23|5393.06|5355.06|5393.06|5355.06|5392.23|5354.23|10
1607858180000|2020-12-13 11:16:20|5393.16|5355.16|5393.41|5355.41|5393.52|5355.52|5393.16|5355.16|8
1607858190000|2020-12-13 11:16:30|5393.46|5355.46|5393.96|5355.96|5394.09|5356.09|5393.46|5355.46|9
1607858200000|2020-12-13 11:16:40|5393.99|5355.99|5394.11|5356.11|5394.31|5356.31|5393.78|5355.78|10
1607858210000|2020-12-13 11:16:50|5394.05|5356.05|5394.02|5356.02|5394.07|5356.07|5393.91|5355.91|9
1607858220000|2020-12-13 11:17:00|5394.04|5356.04|5394.52|5356.52|5394.52|5356.52|5394.04|5356.04|9
1607858230000|2020-12-13 11:17:10|5394.47|5356.47|5394.75|5356.75|5394.95|5356.95|5394.47|5356.47|9
1607858240000|2020-12-13 11:17:20|5394.77|5356.77|5395.22|5357.22|5395.27|5357.27|5394.77|5356.77|8
1607858250000|2020-12-13 11:17:30|5395.3|5357.3|5395.55|5357.55|5395.61|5357.61|5395.26|5357.26|10
1607858260000|2020-12-13 11:17:40|5395.57|5357.57|5395.5|5357.5|5395.65|5357.65|5395.48|5357.48|7
1607858270000|2020-12-13 11:17:50|5395.47|5357.47|5396.68|5358.68|5396.68|5358.68|5395.38|5357.38|10
1607858280000|2020-12-13 11:18:00|5396.89|5358.89|5397.1|5359.1|5397.11|5359.11|5396.87|5358.87|9
1607858290000|2020-12-13 11:18:10|5396.53|5358.53|5395.92|5357.92|5396.55|5358.55|5395.92|5357.92|10
1607858300000|2020-12-13 11:18:20|5395.56|5357.56|5393.83|5355.83|5395.56|5357.56|5393.83|5355.83|10
1607858310000|2020-12-13 11:18:30|5393.87|5355.87|5393.08|5355.08|5393.87|5355.87|5393.08|5355.08|10
1607858320000|2020-12-13 11:18:40|5393.11|5355.11|5393.13|5355.13|5393.34|5355.34|5393.11|5355.11|8
1607858330000|2020-12-13 11:18:50|5393.15|5355.15|5393.46|5355.46|5393.46|5355.46|5392.98|5354.98|10
1607858340000|2020-12-13 11:19:00|5393.37|5355.37|5393.96|5355.96|5393.96|5355.96|5393.37|5355.37|10
1607858350000|2020-12-13 11:19:10|5394.04|5356.04|5394.68|5356.68|5394.92|5356.92|5394.04|5356.04|9
1607858360000|2020-12-13 11:19:20|5394.71|5356.71|5394.33|5356.33|5394.75|5356.75|5394.33|5356.33|9
1607858370000|2020-12-13 11:19:30|5394.36|5356.36|5394.65|5356.65|5394.65|5356.65|5394.08|5356.08|9
1607858380000|2020-12-13 11:19:40|5394.79|5356.79|5395.19|5357.19|5395.25|5357.25|5394.79|5356.79|10
1607858390000|2020-12-13 11:19:50|5395.08|5357.08|5395.09|5357.09|5395.09|5357.09|5394.95|5356.95|10
1607858400000|2020-12-13 11:20:00|5394.91|5356.91|5395.28|5357.28|5395.28|5357.28|5394.91|5356.91|9
1607858410000|2020-12-13 11:20:10|5395.27|5357.27|5396.35|5358.35|5396.35|5358.35|5395.27|5357.27|10
1607858420000|2020-12-13 11:20:20|5396.36|5358.36|5397.26|5359.26|5397.35|5359.35|5396.36|5358.36|9
1607858430000|2020-12-13 11:20:30|5397.38|5359.38|5397.82|5359.82|5397.82|5359.82|5397.38|5359.38|9
1607858440000|2020-12-13 11:20:40|5397.77|5359.77|5398.04|5360.04|5398.07|5360.07|5397.62|5359.62|10
1607858450000|2020-12-13 11:20:50|5398.06|5360.06|5397.52|5359.52|5398.09|5360.09|5397.49|5359.49|10
1607858460000|2020-12-13 11:21:00|5397.48|5359.48|5397.28|5359.28|5397.53|5359.53|5397.26|5359.26|9
1607858470000|2020-12-13 11:21:10|5397.26|5359.26|5397.03|5359.03|5397.27|5359.27|5397.03|5359.03|9
1607858480000|2020-12-13 11:21:20|5396.98|5358.98|5396.99|5358.99|5397.15|5359.15|5396.83|5358.83|10
1607858490000|2020-12-13 11:21:30|5397|5359|5396.26|5358.26|5397|5359|5396.26|5358.26|10
1607858500000|2020-12-13 11:21:40|5396.09|5358.09|5396.43|5358.43|5396.43|5358.43|5396.09|5358.09|10
1607858510000|2020-12-13 11:21:50|5396.44|5358.44|5396.38|5358.38|5396.49|5358.49|5396.34|5358.34|9
1607858520000|2020-12-13 11:22:00|5396.35|5358.35|5396.67|5358.67|5396.67|5358.67|5396.35|5358.35|9
1607858530000|2020-12-13 11:22:10|5396.58|5358.58|5396.44|5358.44|5396.58|5358.58|5396.3|5358.3|9
1607858540000|2020-12-13 11:22:20|5396.5|5358.5|5395.88|5357.88|5396.5|5358.5|5395.88|5357.88|9
1607858550000|2020-12-13 11:22:30|5395.82|5357.82|5395.46|5357.46|5395.82|5357.82|5395.46|5357.46|9
1607858560000|2020-12-13 11:22:40|5395.4|5357.4|5395.32|5357.32|5395.44|5357.44|5395.26|5357.26|10
1607858570000|2020-12-13 11:22:50|5395.33|5357.33|5395.72|5357.72|5395.75|5357.75|5395.2|5357.2|10
1607858580000|2020-12-13 11:23:00|5395.75|5357.75|5397.63|5359.63|5397.63|5359.63|5395.75|5357.75|10
1607858590000|2020-12-13 11:23:10|5397.8|5359.8|5399.1|5361.1|5399.15|5361.15|5397.8|5359.8|10
1607858600000|2020-12-13 11:23:20|5399.03|5361.03|5398.64|5360.64|5399.03|5361.03|5398.64|5360.64|9
1607858610000|2020-12-13 11:23:30|5398.81|5360.81|5398.67|5360.67|5398.83|5360.83|5398.59|5360.59|10
1607858620000|2020-12-13 11:23:40|5398.7|5360.7|5398.73|5360.73|5399.03|5361.03|5398.69|5360.69|10
1607858630000|2020-12-13 11:23:50|5398.68|5360.68|5398.03|5360.03|5398.75|5360.75|5397.98|5359.98|10
1607858640000|2020-12-13 11:24:00|5397.95|5359.95|5398.32|5360.32|5398.32|5360.32|5397.95|5359.95|10
1607858650000|2020-12-13 11:24:10|5398.31|5360.31|5398.01|5360.01|5398.31|5360.31|5397.99|5359.99|7
1607858660000|2020-12-13 11:24:20|5398.21|5360.21|5397.63|5359.63|5398.21|5360.21|5397.63|5359.63|9
1607858670000|2020-12-13 11:24:30|5397.73|5359.73|5397.67|5359.67|5397.82|5359.82|5397.65|5359.65|9
1607858680000|2020-12-13 11:24:40|5397.88|5359.88|5397.84|5359.84|5397.9|5359.9|5397.61|5359.61|10
1607858690000|2020-12-13 11:24:50|5397.83|5359.83|5397.29|5359.29|5397.83|5359.83|5397.29|5359.29|9
1607858700000|2020-12-13 11:25:00|5397.32|5359.32|5397.44|5359.44|5397.5|5359.5|5397.31|5359.31|10
1607858710000|2020-12-13 11:25:10|5397.48|5359.48|5397.45|5359.45|5397.54|5359.54|5397.3|5359.3|9
1607858720000|2020-12-13 11:25:20|5397.51|5359.51|5396.89|5358.89|5397.57|5359.57|5396.89|5358.89|9
1607858730000|2020-12-13 11:25:30|5396.86|5358.86|5396.17|5358.17|5396.86|5358.86|5396.17|5358.17|10
1607858740000|2020-12-13 11:25:40|5395.96|5357.96|5395.89|5357.89|5396.21|5358.21|5395.89|5357.89|10
1607858750000|2020-12-13 11:25:50|5395.9|5357.9|5396.11|5358.11|5396.11|5358.11|5395.9|5357.9|9
1607858760000|2020-12-13 11:26:00|5396.19|5358.19|5396.08|5358.08|5396.21|5358.21|5396.06|5358.06|7
1607858770000|2020-12-13 11:26:10|5396.01|5358.01|5395.93|5357.93|5396.06|5358.06|5395.93|5357.93|9
1607858780000|2020-12-13 11:26:20|5395.72|5357.72|5394.3|5356.3|5395.72|5357.72|5394.3|5356.3|10
1607858790000|2020-12-13 11:26:30|5394.33|5356.33|5394.44|5356.44|5394.53|5356.53|5394.33|5356.33|10
1607858800000|2020-12-13 11:26:40|5394.19|5356.19|5393.65|5355.65|5394.2|5356.2|5393.65|5355.65|9
1607858810000|2020-12-13 11:26:50|5393.73|5355.73|5393.21|5355.21|5393.73|5355.73|5393.17|5355.17|10
1607858820000|2020-12-13 11:27:00|5393.15|5355.15|5392.98|5354.98|5393.15|5355.15|5392.75|5354.75|10
1607858830000|2020-12-13 11:27:10|5392.99|5354.99|5393.8|5355.8|5393.8|5355.8|5392.99|5354.99|9
1607858840000|2020-12-13 11:27:20|5393.75|5355.75|5394.2|5356.2|5394.2|5356.2|5393.75|5355.75|9
1607858850000|2020-12-13 11:27:30|5394.44|5356.44|5394.23|5356.23|5394.46|5356.46|5394.22|5356.22|10
1607858860000|2020-12-13 11:27:40|5394.26|5356.26|5394.54|5356.54|5394.56|5356.56|5394.26|5356.26|9
1607858870000|2020-12-13 11:27:50|5394.68|5356.68|5394.96|5356.96|5395.08|5357.08|5394.68|5356.68|9
1607858880000|2020-12-13 11:28:00|5394.91|5356.91|5395.27|5357.27|5395.29|5357.29|5394.89|5356.89|10
1607858890000|2020-12-13 11:28:10|5395.65|5357.65|5396.54|5358.54|5396.54|5358.54|5395.65|5357.65|10
1607858900000|2020-12-13 11:28:20|5396.51|5358.51|5397|5359|5397|5359|5396.42|5358.42|10
1607858910000|2020-12-13 11:28:30|5397.02|5359.02|5397.24|5359.24|5397.28|5359.28|5396.96|5358.96|9
1607858920000|2020-12-13 11:28:40|5397.17|5359.17|5398|5360|5398.01|5360.01|5397.17|5359.17|10
1607858930000|2020-12-13 11:28:50|5397.95|5359.95|5397.32|5359.32|5398.05|5360.05|5397.28|5359.28|10
1607858940000|2020-12-13 11:29:00|5397.18|5359.18|5397.26|5359.26|5397.38|5359.38|5397.14|5359.14|9
1607858950000|2020-12-13 11:29:10|5397.21|5359.21|5396.77|5358.77|5397.21|5359.21|5396.77|5358.77|10
1607858960000|2020-12-13 11:29:20|5396.81|5358.81|5396.63|5358.63|5396.81|5358.81|5396.53|5358.53|9
1607858970000|2020-12-13 11:29:30|5396.84|5358.84|5396.73|5358.73|5396.86|5358.86|5396.6|5358.6|9
1607858980000|2020-12-13 11:29:40|5396.79|5358.79|5396.62|5358.62|5396.79|5358.79|5396.57|5358.57|10
1607858990000|2020-12-13 11:29:50|5396.51|5358.51|5395.98|5357.98|5396.64|5358.64|5395.98|5357.98|10
1607859000000|2020-12-13 11:30:00|5395.97|5357.97|5394.99|5356.99|5395.97|5357.97|5394.99|5356.99|9
1607859010000|2020-12-13 11:30:10|5394.96|5356.96|5393.39|5355.39|5394.96|5356.96|5393.2|5355.2|9
1607859020000|2020-12-13 11:30:20|5393.11|5355.11|5392.76|5354.76|5393.11|5355.11|5392.46|5354.46|10
1607859030000|2020-12-13 11:30:30|5392.68|5354.68|5393.36|5355.36|5393.36|5355.36|5392.66|5354.66|7
1607859040000|2020-12-13 11:30:40|5393.42|5355.42|5394.09|5356.09|5394.09|5356.09|5393.35|5355.35|9
1607859050000|2020-12-13 11:30:50|5394.27|5356.27|5394.98|5356.98|5395.06|5357.06|5394.25|5356.25|9
1607859060000|2020-12-13 11:31:00|5394.94|5356.94|5395.21|5357.21|5395.21|5357.21|5394.94|5356.94|10
1607859070000|2020-12-13 11:31:10|5395.38|5357.38|5395.59|5357.59|5395.59|5357.59|5395.38|5357.38|9
1607859080000|2020-12-13 11:31:20|5395.61|5357.61|5396.13|5358.13|5396.13|5358.13|5395.61|5357.61|10
1607859090000|2020-12-13 11:31:30|5396.29|5358.29|5397.32|5359.32|5397.32|5359.32|5396.28|5358.28|10
1607859100000|2020-12-13 11:31:40|5397.47|5359.47|5398.32|5360.32|5398.32|5360.32|5397.47|5359.47|10
1607859110000|2020-12-13 11:31:50|5398.3|5360.3|5399|5361|5399|5361|5398.29|5360.29|10
1607859120000|2020-12-13 11:32:00|5399.43|5361.43|5400.61|5362.61|5400.61|5362.61|5399.43|5361.43|10
1607859130000|2020-12-13 11:32:10|5400.71|5362.71|5401.82|5363.82|5401.82|5363.82|5400.71|5362.71|10
1607859140000|2020-12-13 11:32:20|5402.2|5364.2|5402.92|5364.92|5402.92|5364.92|5402.2|5364.2|9
1607859150000|2020-12-13 11:32:30|5402.86|5364.86|5403.47|5365.47|5403.47|5365.47|5402.86|5364.86|8
1607859160000|2020-12-13 11:32:40|5403.64|5365.64|5404.5|5366.5|5404.5|5366.5|5403.56|5365.56|10
1607859170000|2020-12-13 11:32:50|5404.52|5366.52|5404.2|5366.2|5404.58|5366.58|5404.2|5366.2|8
1607859180000|2020-12-13 11:33:00|5404.13|5366.13|5404.06|5366.06|5404.24|5366.24|5403.97|5365.97|9
1607859190000|2020-12-13 11:33:10|5404.05|5366.05|5403.74|5365.74|5404.05|5366.05|5403.74|5365.74|10
1607859200000|2020-12-13 11:33:20|5403.75|5365.75|5404.71|5366.71|5404.71|5366.71|5403.7|5365.7|10
1607859210000|2020-12-13 11:33:30|5404.83|5366.83|5405.12|5367.12|5405.19|5367.19|5404.83|5366.83|10
1607859220000|2020-12-13 11:33:40|5405.17|5367.17|5405.61|5367.61|5405.63|5367.63|5405.17|5367.17|10
1607859230000|2020-12-13 11:33:50|5405.88|5367.88|5406.38|5368.38|5406.38|5368.38|5405.88|5367.88|10
1607859240000|2020-12-13 11:34:00|5406.53|5368.53|5406.98|5368.98|5406.98|5368.98|5406.53|5368.53|9
1607859250000|2020-12-13 11:34:10|5406.94|5368.94|5407.26|5369.26|5407.26|5369.26|5406.88|5368.88|10
1607859260000|2020-12-13 11:34:20|5407.37|5369.37|5406.83|5368.83|5407.71|5369.71|5406.83|5368.83|10
1607859270000|2020-12-13 11:34:30|5406.77|5368.77|5405.57|5367.57|5406.77|5368.77|5405.47|5367.47|10
1607859280000|2020-12-13 11:34:40|5405.25|5367.25|5405.27|5367.27|5405.38|5367.38|5405.16|5367.16|10
1607859290000|2020-12-13 11:34:50|5405.39|5367.39|5405.17|5367.17|5405.69|5367.69|5405.17|5367.17|8
1607859300000|2020-12-13 11:35:00|5405.06|5367.06|5404.63|5366.63|5405.07|5367.07|5404.5|5366.5|9
1607859310000|2020-12-13 11:35:10|5404.59|5366.59|5404.51|5366.51|5404.76|5366.76|5404.46|5366.46|10
1607859320000|2020-12-13 11:35:20|5404.4|5366.4|5404.75|5366.75|5405.01|5367.01|5404.4|5366.4|10
1607859330000|2020-12-13 11:35:30|5404.63|5366.63|5404.26|5366.26|5404.63|5366.63|5404.13|5366.13|10
1607859340000|2020-12-13 11:35:40|5404.2|5366.2|5404.09|5366.09|5404.36|5366.36|5404.09|5366.09|9
1607859350000|2020-12-13 11:35:50|5403.79|5365.79|5402.77|5364.77|5403.79|5365.79|5402.77|5364.77|10
1607859360000|2020-12-13 11:36:00|5402.74|5364.74|5402.38|5364.38|5402.74|5364.74|5402.36|5364.36|9
1607859370000|2020-12-13 11:36:10|5402.36|5364.36|5402.44|5364.44|5402.63|5364.63|5402.18|5364.18|10
1607859380000|2020-12-13 11:36:20|5402.41|5364.41|5402.12|5364.12|5402.5|5364.5|5402.11|5364.11|9
1607859390000|2020-12-13 11:36:30|5402.09|5364.09|5402.16|5364.16|5402.16|5364.16|5401.87|5363.87|9
1607859400000|2020-12-13 11:36:40|5402.28|5364.28|5402.68|5364.68|5402.74|5364.74|5402.24|5364.24|10
1607859410000|2020-12-13 11:36:50|5402.6|5364.6|5403.04|5365.04|5403.04|5365.04|5402.52|5364.52|9
1607859420000|2020-12-13 11:37:00|5402.98|5364.98|5402.82|5364.82|5402.99|5364.99|5402.75|5364.75|10
1607859430000|2020-12-13 11:37:10|5402.87|5364.87|5402.99|5364.99|5403.04|5365.04|5402.87|5364.87|10
1607859440000|2020-12-13 11:37:20|5403.23|5365.23|5403.06|5365.06|5403.37|5365.37|5402.91|5364.91|10
1607859450000|2020-12-13 11:37:30|5403.21|5365.21|5403.02|5365.02|5403.3|5365.3|5403.02|5365.02|9
1607859460000|2020-12-13 11:37:40|5403.14|5365.14|5403.37|5365.37|5403.37|5365.37|5403.01|5365.01|10
1607859470000|2020-12-13 11:37:50|5403.41|5365.41|5403.98|5365.98|5403.98|5365.98|5403.41|5365.41|10
1607859480000|2020-12-13 11:38:00|5404.23|5366.23|5404.82|5366.82|5404.84|5366.84|5404.21|5366.21|8
1607859490000|2020-12-13 11:38:10|5404.89|5366.89|5406.18|5368.18|5406.18|5368.18|5404.89|5366.89|10
1607859500000|2020-12-13 11:38:20|5406.6|5368.6|5407.09|5369.09|5407.21|5369.21|5406.6|5368.6|10
1607859510000|2020-12-13 11:38:30|5407.28|5369.28|5408.76|5370.76|5408.76|5370.76|5407.28|5369.28|10
1607859520000|2020-12-13 11:38:40|5409.63|5371.63|5411.5|5373.5|5411.5|5373.5|5409.4|5371.4|10
1607859530000|2020-12-13 11:38:50|5411.61|5373.61|5411.86|5373.86|5412.1|5374.1|5411.46|5373.46|10
1607859540000|2020-12-13 11:39:00|5411.64|5373.64|5411.76|5373.76|5411.88|5373.88|5411.64|5373.64|9
1607859550000|2020-12-13 11:39:10|5411.68|5373.68|5413.05|5375.05|5413.05|5375.05|5411.68|5373.68|10
1607859560000|2020-12-13 11:39:20|5413.12|5375.12|5415.56|5377.56|5415.56|5377.56|5413.12|5375.12|10
1607859570000|2020-12-13 11:39:30|5416.58|5378.58|5418.79|5380.79|5418.79|5380.79|5416.58|5378.58|10
1607859580000|2020-12-13 11:39:40|5418.92|5380.92|5418.2|5380.2|5418.98|5380.98|5418.2|5380.2|9
1607859590000|2020-12-13 11:39:50|5418.12|5380.12|5416.91|5378.91|5418.12|5380.12|5416.86|5378.86|9
1607859600000|2020-12-13 11:40:00|5416.89|5378.89|5417.14|5379.14|5417.14|5379.14|5416.83|5378.83|10
1607859610000|2020-12-13 11:40:10|5417.44|5379.44|5419.38|5381.38|5419.38|5381.38|5417.44|5379.44|10
1607859620000|2020-12-13 11:40:20|5419.34|5381.34|5420.21|5382.21|5420.26|5382.26|5419.34|5381.34|10
1607859630000|2020-12-13 11:40:30|5420.29|5382.29|5419.82|5381.82|5420.36|5382.36|5419.82|5381.82|10
1607859640000|2020-12-13 11:40:40|5419.6|5381.6|5418.45|5380.45|5419.6|5381.6|5418.4|5380.4|10
1607859650000|2020-12-13 11:40:50|5418.35|5380.35|5417.3|5379.3|5418.35|5380.35|5417.01|5379.01|10
1607859660000|2020-12-13 11:41:00|5417.17|5379.17|5417.52|5379.52|5417.52|5379.52|5417.03|5379.03|10
1607859670000|2020-12-13 11:41:10|5417.81|5379.81|5418.63|5380.63|5418.66|5380.66|5417.81|5379.81|10
1607859680000|2020-12-13 11:41:20|5418.53|5380.53|5418.91|5380.91|5418.91|5380.91|5418.4|5380.4|9
1607859690000|2020-12-13 11:41:30|5419.14|5381.14|5419.25|5381.25|5419.37|5381.37|5419.14|5381.14|10
1607859700000|2020-12-13 11:41:40|5419.15|5381.15|5419.53|5381.53|5419.55|5381.55|5419.15|5381.15|10
1607859710000|2020-12-13 11:41:50|5419.51|5381.51|5420.47|5382.47|5420.47|5382.47|5419.51|5381.51|10
1607859720000|2020-12-13 11:42:00|5420.37|5382.37|5421.49|5383.49|5421.49|5383.49|5420.37|5382.37|9
1607859730000|2020-12-13 11:42:10|5421.65|5383.65|5421.92|5383.92|5422.03|5384.03|5421.65|5383.65|10
1607859740000|2020-12-13 11:42:20|5421.88|5383.88|5422.26|5384.26|5422.39|5384.39|5421.88|5383.88|8
1607859750000|2020-12-13 11:42:30|5422.48|5384.48|5422.89|5384.89|5422.89|5384.89|5422.48|5384.48|9
1607859760000|2020-12-13 11:42:40|5422.87|5384.87|5424.11|5386.11|5424.11|5386.11|5422.87|5384.87|10
1607859770000|2020-12-13 11:42:50|5424.12|5386.12|5425.14|5387.14|5425.14|5387.14|5424.12|5386.12|10
1607859780000|2020-12-13 11:43:00|5425.21|5387.21|5425.59|5387.59|5425.59|5387.59|5425.21|5387.21|9
1607859790000|2020-12-13 11:43:10|5425.61|5387.61|5425.92|5387.92|5425.95|5387.95|5425.61|5387.61|10
1607859800000|2020-12-13 11:43:20|5426.02|5388.02|5427.02|5389.02|5427.27|5389.27|5426.02|5388.02|10
1607859810000|2020-12-13 11:43:30|5427.03|5389.03|5426.84|5388.84|5427.04|5389.04|5426.6|5388.6|10
1607859820000|2020-12-13 11:43:40|5426.5|5388.5|5426.18|5388.18|5426.51|5388.51|5426.18|5388.18|8
1607859830000|2020-12-13 11:43:50|5426.27|5388.27|5426.23|5388.23|5426.27|5388.27|5426.09|5388.09|8
1607859840000|2020-12-13 11:44:00|5426.33|5388.33|5426.01|5388.01|5426.4|5388.4|5426.01|5388.01|9
1607859850000|2020-12-13 11:44:10|5426.07|5388.07|5425.85|5387.85|5426.07|5388.07|5425.76|5387.76|9
1607859860000|2020-12-13 11:44:20|5425.86|5387.86|5425.55|5387.55|5426.06|5388.06|5425.55|5387.55|9
1607859870000|2020-12-13 11:44:30|5425.32|5387.32|5424.39|5386.39|5425.39|5387.39|5424.34|5386.34|10
1607859880000|2020-12-13 11:44:40|5424.11|5386.11|5423.75|5385.75|5424.11|5386.11|5423.42|5385.42|10
1607859890000|2020-12-13 11:44:50|5423.83|5385.83|5426.7|5388.7|5426.7|5388.7|5423.83|5385.83|10
1607859900000|2020-12-13 11:45:00|5426.71|5388.71|5427.27|5389.27|5428.18|5390.18|5426.71|5388.71|10
1607859910000|2020-12-13 11:45:10|5426.98|5388.98|5426.6|5388.6|5427.06|5389.06|5426.35|5388.35|10
1607859920000|2020-12-13 11:45:20|5426.64|5388.64|5425.9|5387.9|5426.76|5388.76|5425.9|5387.9|10
1607859930000|2020-12-13 11:45:30|5425.67|5387.67|5424.01|5386.01|5425.67|5387.67|5424.01|5386.01|10
1607859940000|2020-12-13 11:45:40|5423.71|5385.71|5421.06|5383.06|5423.71|5385.71|5421.06|5383.06|10
1607859950000|2020-12-13 11:45:50|5421.24|5383.24|5421.09|5383.09|5421.26|5383.26|5420.65|5382.65|10
1607859960000|2020-12-13 11:46:00|5421.3|5383.3|5421.07|5383.07|5421.4|5383.4|5421.02|5383.02|10
1607859970000|2020-12-13 11:46:10|5420.64|5382.64|5419.8|5381.8|5420.64|5382.64|5419.8|5381.8|10
1607859980000|2020-12-13 11:46:20|5419.58|5381.58|5415.84|5377.84|5419.58|5381.58|5415.84|5377.84|10
1607859990000|2020-12-13 11:46:30|5415.54|5377.54|5415.25|5377.25|5415.54|5377.54|5414.89|5376.89|10
1607860000000|2020-12-13 11:46:40|5415.28|5377.28|5414.16|5376.16|5415.28|5377.28|5414.16|5376.16|10
1607860010000|2020-12-13 11:46:50|5414.07|5376.07|5413.38|5375.38|5414.27|5376.27|5413.38|5375.38|8
1607860020000|2020-12-13 11:47:00|5413.22|5375.22|5412.29|5374.29|5413.22|5375.22|5412.29|5374.29|10
1607860030000|2020-12-13 11:47:10|5412.13|5374.13|5409.39|5371.39|5412.13|5374.13|5409.39|5371.39|10
1607860040000|2020-12-13 11:47:20|5409.23|5371.23|5407.73|5369.73|5409.23|5371.23|5407.73|5369.73|9
1607860050000|2020-12-13 11:47:30|5407.18|5369.18|5405.93|5367.93|5407.18|5369.18|5405.93|5367.93|10
1607860060000|2020-12-13 11:47:40|5405.7|5367.7|5407.26|5369.26|5407.26|5369.26|5405.48|5367.48|10
1607860070000|2020-12-13 11:47:50|5407.66|5369.66|5409.42|5371.42|5409.44|5371.44|5407.66|5369.66|10
1607860080000|2020-12-13 11:48:00|5409.41|5371.41|5408.56|5370.56|5409.41|5371.41|5408.37|5370.37|10
1607860090000|2020-12-13 11:48:10|5408.29|5370.29|5407.46|5369.46|5408.29|5370.29|5407.18|5369.18|10
1607860100000|2020-12-13 11:48:20|5407.33|5369.33|5408.09|5370.09|5408.09|5370.09|5407.24|5369.24|10
1607860110000|2020-12-13 11:48:30|5408.27|5370.27|5409.1|5371.1|5409.1|5371.1|5408.27|5370.27|10
1607860120000|2020-12-13 11:48:40|5408.92|5370.92|5408.71|5370.71|5408.92|5370.92|5408.6|5370.6|10
1607860130000|2020-12-13 11:48:50|5408.9|5370.9|5408.46|5370.46|5408.9|5370.9|5408.46|5370.46|9
1607860140000|2020-12-13 11:49:00|5408.26|5370.26|5407.99|5369.99|5408.39|5370.39|5407.99|5369.99|10
1607860150000|2020-12-13 11:49:10|5407.98|5369.98|5407.93|5369.93|5408.01|5370.01|5407.76|5369.76|10
1607860160000|2020-12-13 11:49:20|5407.34|5369.34|5406.2|5368.2|5407.34|5369.34|5406.2|5368.2|10
1607860170000|2020-12-13 11:49:30|5406|5368|5406.16|5368.16|5406.16|5368.16|5405.96|5367.96|9
1607860180000|2020-12-13 11:49:40|5406.13|5368.13|5406.06|5368.06|5406.24|5368.24|5406.06|5368.06|10
1607860190000|2020-12-13 11:49:50|5405.99|5367.99|5406.01|5368.01|5406.04|5368.04|5405.95|5367.95|8
1607860200000|2020-12-13 11:50:00|5405.95|5367.95|5406.03|5368.03|5406.04|5368.04|5405.75|5367.75|10
1607860210000|2020-12-13 11:50:10|5405.95|5367.95|5406.23|5368.23|5406.26|5368.26|5405.86|5367.86|9
1607860220000|2020-12-13 11:50:20|5406.49|5368.49|5408.22|5370.22|5408.22|5370.22|5406.49|5368.49|10
1607860230000|2020-12-13 11:50:30|5408.27|5370.27|5408.55|5370.55|5408.72|5370.72|5408.25|5370.25|10
1607860240000|2020-12-13 11:50:40|5408.6|5370.6|5408.85|5370.85|5408.85|5370.85|5408.45|5370.45|10
1607860250000|2020-12-13 11:50:50|5408.76|5370.76|5408.47|5370.47|5408.76|5370.76|5408.19|5370.19|10
1607860260000|2020-12-13 11:51:00|5408.43|5370.43|5408.72|5370.72|5408.75|5370.75|5408.43|5370.43|8
1607860270000|2020-12-13 11:51:10|5408.75|5370.75|5408.32|5370.32|5408.75|5370.75|5408.32|5370.32|9
1607860280000|2020-12-13 11:51:20|5408.3|5370.3|5408.25|5370.25|5408.3|5370.3|5408.18|5370.18|6
1607860290000|2020-12-13 11:51:30|5408.26|5370.26|5408.11|5370.11|5408.26|5370.26|5408.11|5370.11|9
1607860300000|2020-12-13 11:51:40|5408.12|5370.12|5408.25|5370.25|5408.4|5370.4|5408.12|5370.12|10
1607860310000|2020-12-13 11:51:50|5408.23|5370.23|5408.09|5370.09|5408.23|5370.23|5408.09|5370.09|9
1607860320000|2020-12-13 11:52:00|5408.06|5370.06|5407.64|5369.64|5408.06|5370.06|5407.44|5369.44|10
1607860330000|2020-12-13 11:52:10|5407.71|5369.71|5407.65|5369.65|5408.09|5370.09|5407.65|5369.65|10
1607860340000|2020-12-13 11:52:20|5407.54|5369.54|5406.48|5368.48|5407.72|5369.72|5406.48|5368.48|10
1607860350000|2020-12-13 11:52:30|5406.4|5368.4|5405.85|5367.85|5406.48|5368.48|5405.85|5367.85|10
1607860360000|2020-12-13 11:52:40|5405.93|5367.93|5406.12|5368.12|5406.12|5368.12|5405.79|5367.79|10
1607860370000|2020-12-13 11:52:50|5406.14|5368.14|5406.22|5368.22|5406.34|5368.34|5406.07|5368.07|10
1607860380000|2020-12-13 11:53:00|5406.12|5368.12|5406.42|5368.42|5406.48|5368.48|5406.12|5368.12|9
1607860390000|2020-12-13 11:53:10|5406.6|5368.6|5406.37|5368.37|5406.6|5368.6|5406.29|5368.29|9
1607860400000|2020-12-13 11:53:20|5406.44|5368.44|5406.55|5368.55|5406.62|5368.62|5406.44|5368.44|7
1607860410000|2020-12-13 11:53:30|5406.58|5368.58|5406.69|5368.69|5406.86|5368.86|5406.54|5368.54|10
1607860420000|2020-12-13 11:53:40|5406.68|5368.68|5407.1|5369.1|5407.11|5369.11|5406.68|5368.68|10
1607860430000|2020-12-13 11:53:50|5407.18|5369.18|5406.79|5368.79|5407.18|5369.18|5406.79|5368.79|9
1607860440000|2020-12-13 11:54:00|5406.8|5368.8|5406.61|5368.61|5406.88|5368.88|5406.55|5368.55|10
1607860450000|2020-12-13 11:54:10|5406.58|5368.58|5405.78|5367.78|5406.58|5368.58|5405.78|5367.78|9
1607860460000|2020-12-13 11:54:20|5405.86|5367.86|5404.84|5366.84|5405.86|5367.86|5404.84|5366.84|10
1607860470000|2020-12-13 11:54:30|5404.89|5366.89|5404.48|5366.48|5405|5367|5404.33|5366.33|10
1607860480000|2020-12-13 11:54:40|5404.37|5366.37|5404.83|5366.83|5404.83|5366.83|5404.3|5366.3|9
1607860490000|2020-12-13 11:54:50|5405|5367|5406.39|5368.39|5406.39|5368.39|5405|5367|9
1607860500000|2020-12-13 11:55:00|5406.59|5368.59|5406.59|5368.59|5406.72|5368.72|5406.52|5368.52|10
1607860510000|2020-12-13 11:55:10|5406.67|5368.67|5406.93|5368.93|5407.03|5369.03|5406.62|5368.62|10
1607860520000|2020-12-13 11:55:20|5406.89|5368.89|5406.07|5368.07|5406.89|5368.89|5406.07|5368.07|9
1607860530000|2020-12-13 11:55:30|5405.96|5367.96|5405.2|5367.2|5405.99|5367.99|5405.2|5367.2|10
1607860540000|2020-12-13 11:55:40|5404.92|5366.92|5404.41|5366.41|5404.92|5366.92|5404.41|5366.41|9
1607860550000|2020-12-13 11:55:50|5404.44|5366.44|5404.78|5366.78|5404.9|5366.9|5404.28|5366.28|10
1607860560000|2020-12-13 11:56:00|5404.89|5366.89|5404.5|5366.5|5405.02|5367.02|5404.5|5366.5|10
1607860570000|2020-12-13 11:56:10|5404.77|5366.77|5405.44|5367.44|5405.51|5367.51|5404.77|5366.77|8
1607860580000|2020-12-13 11:56:20|5405.52|5367.52|5406.01|5368.01|5406.01|5368.01|5405.52|5367.52|10
1607860590000|2020-12-13 11:56:30|5405.94|5367.94|5405.63|5367.63|5405.94|5367.94|5405.63|5367.63|10
1607860600000|2020-12-13 11:56:40|5405.56|5367.56|5405.33|5367.33|5405.56|5367.56|5405.22|5367.22|10
1607860610000|2020-12-13 11:56:50|5405.29|5367.29|5406.16|5368.16|5406.29|5368.29|5405.19|5367.19|10
1607860620000|2020-12-13 11:57:00|5406.28|5368.28|5407.59|5369.59|5407.59|5369.59|5406.28|5368.28|10
1607860630000|2020-12-13 11:57:10|5407.6|5369.6|5406.8|5368.8|5407.6|5369.6|5406.8|5368.8|10
1607860640000|2020-12-13 11:57:20|5406.73|5368.73|5406|5368|5406.73|5368.73|5406|5368|8
1607860650000|2020-12-13 11:57:30|5405.9|5367.9|5406.06|5368.06|5406.26|5368.26|5405.9|5367.9|10
1607860660000|2020-12-13 11:57:40|5405.98|5367.98|5406.13|5368.13|5406.13|5368.13|5405.93|5367.93|8
1607860670000|2020-12-13 11:57:50|5406.03|5368.03|5406.12|5368.12|5406.12|5368.12|5405.91|5367.91|10
1607860680000|2020-12-13 11:58:00|5406.19|5368.19|5406.87|5368.87|5406.87|5368.87|5406.14|5368.14|8
1607860690000|2020-12-13 11:58:10|5407.23|5369.23|5408.83|5370.83|5408.83|5370.83|5407.23|5369.23|9
1607860700000|2020-12-13 11:58:20|5409.17|5371.17|5410.78|5372.78|5410.78|5372.78|5409.17|5371.17|10
1607860710000|2020-12-13 11:58:30|5410.83|5372.83|5412.88|5374.88|5412.88|5374.88|5410.83|5372.83|10
1607860720000|2020-12-13 11:58:40|5412.92|5374.92|5413.58|5375.58|5413.58|5375.58|5412.92|5374.92|9
1607860730000|2020-12-13 11:58:50|5413.6|5375.6|5413.6|5375.6|5413.77|5375.77|5413.56|5375.56|9
1607860740000|2020-12-13 11:59:00|5413.68|5375.68|5415.37|5377.37|5415.37|5377.37|5413.68|5375.68|10
1607860750000|2020-12-13 11:59:10|5415.47|5377.47|5415.88|5377.88|5415.88|5377.88|5415.44|5377.44|9
1607860760000|2020-12-13 11:59:20|5415.95|5377.95|5417.13|5379.13|5417.13|5379.13|5415.93|5377.93|10
1607860770000|2020-12-13 11:59:30|5418.85|5380.85|5419.48|5381.48|5419.54|5381.54|5418.85|5380.85|9
1607860780000|2020-12-13 11:59:40|5419.55|5381.55|5420.13|5382.13|5420.13|5382.13|5419.49|5381.49|10
1607860790000|2020-12-13 11:59:50|5420.39|5382.39|5419.8|5381.8|5420.39|5382.39|5419.77|5381.77|10
1607860800000|2020-12-13 12:00:00|5419.72|5381.72|5420.39|5382.39|5420.4|5382.4|5419.72|5381.72|10
1607860810000|2020-12-13 12:00:10|5420.49|5382.49|5422.85|5384.85|5422.85|5384.85|5420.49|5382.49|10
1607860820000|2020-12-13 12:00:20|5422.88|5384.88|5424.93|5386.93|5424.93|5386.93|5422.88|5384.88|10
1607860830000|2020-12-13 12:00:30|5425.04|5387.04|5425.92|5387.92|5425.92|5387.92|5425.04|5387.04|10
1607860840000|2020-12-13 12:00:40|5425.96|5387.96|5426.52|5388.52|5426.54|5388.54|5425.94|5387.94|9
1607860850000|2020-12-13 12:00:50|5426.53|5388.53|5425.93|5387.93|5426.88|5388.88|5425.93|5387.93|10
1607860860000|2020-12-13 12:01:00|5425.86|5387.86|5424.98|5386.98|5425.86|5387.86|5424.98|5386.98|10
1607860870000|2020-12-13 12:01:10|5425.27|5387.27|5425.51|5387.51|5425.51|5387.51|5425.14|5387.14|10
1607860880000|2020-12-13 12:01:20|5425.69|5387.69|5426.08|5388.08|5426.29|5388.29|5425.69|5387.69|10
1607860890000|2020-12-13 12:01:30|5426.35|5388.35|5426.34|5388.34|5426.66|5388.66|5426.34|5388.34|9
1607860900000|2020-12-13 12:01:40|5426.36|5388.36|5426.45|5388.45|5426.58|5388.58|5426.27|5388.27|10
1607860910000|2020-12-13 12:01:50|5426.26|5388.26|5426.32|5388.32|5426.44|5388.44|5426.26|5388.26|9
1607860920000|2020-12-13 12:02:00|5426.05|5388.05|5425.35|5387.35|5426.23|5388.23|5425.35|5387.35|10
1607860930000|2020-12-13 12:02:10|5425.34|5387.34|5425.39|5387.39|5425.83|5387.83|5425.34|5387.34|10
1607860940000|2020-12-13 12:02:20|5425.2|5387.2|5424.95|5386.95|5425.2|5387.2|5424.92|5386.92|10
1607860950000|2020-12-13 12:02:30|5424.94|5386.94|5424.72|5386.72|5425.01|5387.01|5424.72|5386.72|10
1607860960000|2020-12-13 12:02:40|5424.76|5386.76|5425.03|5387.03|5425.03|5387.03|5424.76|5386.76|9
1607860970000|2020-12-13 12:02:50|5425.22|5387.22|5425.17|5387.17|5425.36|5387.36|5425.13|5387.13|10
1607860980000|2020-12-13 12:03:00|5425.12|5387.12|5424.02|5386.02|5425.12|5387.12|5423.82|5385.82|10
1607860990000|2020-12-13 12:03:10|5423.94|5385.94|5424.27|5386.27|5424.29|5386.29|5423.75|5385.75|10
1607861000000|2020-12-13 12:03:20|5424.29|5386.29|5424.2|5386.2|5424.3|5386.3|5423.92|5385.92|10
1607861010000|2020-12-13 12:03:30|5424.11|5386.11|5423.56|5385.56|5424.13|5386.13|5423.56|5385.56|10
1607861020000|2020-12-13 12:03:40|5423.5|5385.5|5423.01|5385.01|5423.54|5385.54|5423.01|5385.01|9
1607861030000|2020-12-13 12:03:50|5422.83|5384.83|5422.01|5384.01|5422.83|5384.83|5421.91|5383.91|10
1607861040000|2020-12-13 12:04:00|5422.04|5384.04|5422.46|5384.46|5422.48|5384.48|5422.04|5384.04|10
1607861050000|2020-12-13 12:04:10|5422.44|5384.44|5422.42|5384.42|5422.52|5384.52|5422.35|5384.35|10
1607861060000|2020-12-13 12:04:20|5422.38|5384.38|5422.45|5384.45|5422.59|5384.59|5422.22|5384.22|10
1607861070000|2020-12-13 12:04:30|5422.43|5384.43|5421.74|5383.74|5422.43|5384.43|5421.74|5383.74|9
1607861080000|2020-12-13 12:04:40|5421.61|5383.61|5421.43|5383.43|5421.61|5383.61|5421.36|5383.36|9
1607861090000|2020-12-13 12:04:50|5421.47|5383.47|5422|5384|5422.02|5384.02|5421.47|5383.47|10
1607861100000|2020-12-13 12:05:00|5421.97|5383.97|5422.34|5384.34|5422.34|5384.34|5421.95|5383.95|10
1607861110000|2020-12-13 12:05:10|5422.35|5384.35|5422.71|5384.71|5422.71|5384.71|5422.35|5384.35|10
1607861120000|2020-12-13 12:05:20|5422.93|5384.93|5423.42|5385.42|5423.5|5385.5|5422.93|5384.93|10
1607861130000|2020-12-13 12:05:30|5423.57|5385.57|5423.71|5385.71|5423.89|5385.89|5423.57|5385.57|8
1607861140000|2020-12-13 12:05:40|5423.72|5385.72|5423.83|5385.83|5423.97|5385.97|5423.71|5385.71|9
1607861150000|2020-12-13 12:05:50|5423.94|5385.94|5423.57|5385.57|5424|5386|5423.57|5385.57|9
1607861160000|2020-12-13 12:06:00|5423.65|5385.65|5423.79|5385.79|5423.79|5385.79|5423.5|5385.5|9
1607861170000|2020-12-13 12:06:10|5423.85|5385.85|5423.61|5385.61|5423.85|5385.85|5423.59|5385.59|8
1607861180000|2020-12-13 12:06:20|5423.59|5385.59|5423.76|5385.76|5423.82|5385.82|5423.59|5385.59|8
1607861190000|2020-12-13 12:06:30|5423.85|5385.85|5422.89|5384.89|5423.88|5385.88|5422.89|5384.89|10
1607861200000|2020-12-13 12:06:40|5422.76|5384.76|5422.37|5384.37|5422.76|5384.76|5422.25|5384.25|10
1607861210000|2020-12-13 12:06:50|5421.97|5383.97|5422.01|5384.01|5422.17|5384.17|5421.9|5383.9|10
1607861220000|2020-12-13 12:07:00|5422.2|5384.2|5421.97|5383.97|5422.2|5384.2|5421.92|5383.92|10
1607861230000|2020-12-13 12:07:10|5422.07|5384.07|5421.86|5383.86|5422.07|5384.07|5421.62|5383.62|10
1607861240000|2020-12-13 12:07:20|5421.94|5383.94|5423.16|5385.16|5423.17|5385.17|5421.94|5383.94|10
1607861250000|2020-12-13 12:07:30|5423.3|5385.3|5423.83|5385.83|5423.89|5385.89|5423.25|5385.25|10
1607861260000|2020-12-13 12:07:40|5423.82|5385.82|5424.61|5386.61|5424.63|5386.63|5423.82|5385.82|9
1607861270000|2020-12-13 12:07:50|5424.66|5386.66|5424.66|5386.66|5424.76|5386.76|5424.54|5386.54|10
1607861280000|2020-12-13 12:08:00|5424.64|5386.64|5425.48|5387.48|5425.48|5387.48|5424.64|5386.64|10
1607861290000|2020-12-13 12:08:10|5425.77|5387.77|5427.05|5389.05|5427.05|5389.05|5425.77|5387.77|9
1607861300000|2020-12-13 12:08:20|5427.11|5389.11|5427.38|5389.38|5427.39|5389.39|5427.04|5389.04|10
1607861310000|2020-12-13 12:08:30|5427.47|5389.47|5427.86|5389.86|5427.86|5389.86|5427.47|5389.47|10
1607861320000|2020-12-13 12:08:40|5427.84|5389.84|5428.77|5390.77|5428.83|5390.83|5427.84|5389.84|9
1607861330000|2020-12-13 12:08:50|5428.75|5390.75|5429.25|5391.25|5429.25|5391.25|5428.72|5390.72|10
1607861340000|2020-12-13 12:09:00|5429.29|5391.29|5429.87|5391.87|5429.89|5391.89|5429.29|5391.29|9
1607861350000|2020-12-13 12:09:10|5429.86|5391.86|5430.18|5392.18|5430.18|5392.18|5429.75|5391.75|10
1607861360000|2020-12-13 12:09:20|5430.13|5392.13|5430.56|5392.56|5431.07|5393.07|5430.07|5392.07|10
1607861370000|2020-12-13 12:09:30|5430.73|5392.73|5431.47|5393.47|5431.49|5393.49|5430.73|5392.73|9
1607861380000|2020-12-13 12:09:40|5432.13|5394.13|5432.6|5394.6|5432.74|5394.74|5432.13|5394.13|9
1607861390000|2020-12-13 12:09:50|5432.55|5394.55|5432.94|5394.94|5432.94|5394.94|5432.28|5394.28|8
1607861400000|2020-12-13 12:10:00|5432.95|5394.95|5436.72|5398.72|5437.11|5399.11|5432.92|5394.92|10
1607861410000|2020-12-13 12:10:10|5437.09|5399.09|5437.61|5399.61|5437.82|5399.82|5437.09|5399.09|10
1607861420000|2020-12-13 12:10:20|5437.85|5399.85|5436.94|5398.94|5437.91|5399.91|5436.94|5398.94|10
1607861430000|2020-12-13 12:10:30|5436.68|5398.68|5433.6|5395.6|5436.68|5398.68|5433.6|5395.6|10
1607861440000|2020-12-13 12:10:40|5433.38|5395.38|5431.36|5393.36|5433.38|5395.38|5431.36|5393.36|9
1607861450000|2020-12-13 12:10:50|5431.48|5393.48|5431.2|5393.2|5431.59|5393.59|5431.13|5393.13|9
1607861460000|2020-12-13 12:11:00|5431.32|5393.32|5432.56|5394.56|5432.56|5394.56|5431.32|5393.32|10
1607861470000|2020-12-13 12:11:10|5432.67|5394.67|5431.96|5393.96|5432.84|5394.84|5431.96|5393.96|10
1607861480000|2020-12-13 12:11:20|5431.58|5393.58|5430.65|5392.65|5431.58|5393.58|5430.65|5392.65|10
1607861490000|2020-12-13 12:11:30|5430.24|5392.24|5429.61|5391.61|5430.43|5392.43|5429.61|5391.61|10
1607861500000|2020-12-13 12:11:40|5429.67|5391.67|5429.55|5391.55|5429.87|5391.87|5429.4|5391.4|10
1607861510000|2020-12-13 12:11:50|5429.49|5391.49|5429.37|5391.37|5429.83|5391.83|5429.37|5391.37|9
1607861520000|2020-12-13 12:12:00|5429.4|5391.4|5429.71|5391.71|5429.71|5391.71|5429.22|5391.22|10
1607861530000|2020-12-13 12:12:10|5429.57|5391.57|5430|5392|5430.01|5392.01|5429.47|5391.47|10
1607861540000|2020-12-13 12:12:20|5429.91|5391.91|5430.25|5392.25|5430.25|5392.25|5429.91|5391.91|10
1607861550000|2020-12-13 12:12:30|5430.26|5392.26|5430.53|5392.53|5430.54|5392.54|5430.21|5392.21|8
1607861560000|2020-12-13 12:12:40|5430.64|5392.64|5430.57|5392.57|5430.66|5392.66|5430.36|5392.36|10
1607861570000|2020-12-13 12:12:50|5430.56|5392.56|5430.29|5392.29|5430.79|5392.79|5430.29|5392.29|10
1607861580000|2020-12-13 12:13:00|5430.21|5392.21|5429.55|5391.55|5430.21|5392.21|5429.55|5391.55|10
1607861590000|2020-12-13 12:13:10|5429.53|5391.53|5428.71|5390.71|5429.53|5391.53|5428.71|5390.71|9
1607861600000|2020-12-13 12:13:20|5428.58|5390.58|5427.64|5389.64|5428.58|5390.58|5427.64|5389.64|9
1607861610000|2020-12-13 12:13:30|5427.7|5389.7|5426.81|5388.81|5427.75|5389.75|5426.73|5388.73|10
1607861620000|2020-12-13 12:13:40|5426.85|5388.85|5426.45|5388.45|5426.88|5388.88|5426.4|5388.4|9
1607861630000|2020-12-13 12:13:50|5426.57|5388.57|5426.56|5388.56|5426.57|5388.57|5426.41|5388.41|8
1607861640000|2020-12-13 12:14:00|5426.61|5388.61|5426.71|5388.71|5426.73|5388.73|5426.32|5388.32|10
1607861650000|2020-12-13 12:14:10|5426.63|5388.63|5425.14|5387.14|5426.63|5388.63|5425.14|5387.14|10
1607861660000|2020-12-13 12:14:20|5424.85|5386.85|5422|5384|5424.85|5386.85|5422|5384|10
1607861670000|2020-12-13 12:14:30|5421.81|5383.81|5420.91|5382.91|5421.88|5383.88|5420.9|5382.9|10
1607861680000|2020-12-13 12:14:40|5420.04|5382.04|5419.18|5381.18|5420.09|5382.09|5419.18|5381.18|9
1607861690000|2020-12-13 12:14:50|5419.14|5381.14|5418.42|5380.42|5419.14|5381.14|5418.25|5380.25|9
1607861700000|2020-12-13 12:15:00|5418.12|5380.12|5417.85|5379.85|5418.13|5380.13|5417.81|5379.81|10
1607861710000|2020-12-13 12:15:10|5418.73|5380.73|5418.89|5380.89|5418.89|5380.89|5418.51|5380.51|10
1607861720000|2020-12-13 12:15:20|5418.97|5380.97|5420.03|5382.03|5420.06|5382.06|5418.97|5380.97|10
1607861730000|2020-12-13 12:15:30|5420.53|5382.53|5421.22|5383.22|5421.24|5383.24|5420.53|5382.53|8
1607861740000|2020-12-13 12:15:40|5421.36|5383.36|5421.6|5383.6|5421.63|5383.63|5421.29|5383.29|9
1607861750000|2020-12-13 12:15:50|5421.56|5383.56|5421.53|5383.53|5421.57|5383.57|5421.5|5383.5|9
1607861760000|2020-12-13 12:16:00|5421.54|5383.54|5421.12|5383.12|5421.54|5383.54|5421.08|5383.08|10
1607861770000|2020-12-13 12:16:10|5420.92|5382.92|5419.82|5381.82|5420.92|5382.92|5419.82|5381.82|9
1607861780000|2020-12-13 12:16:20|5419.77|5381.77|5417.29|5379.29|5419.77|5381.77|5417.29|5379.29|10
1607861790000|2020-12-13 12:16:30|5416.95|5378.95|5416.33|5378.33|5416.97|5378.97|5416.33|5378.33|10
1607861800000|2020-12-13 12:16:40|5416.09|5378.09|5415.06|5377.06|5416.15|5378.15|5415.06|5377.06|10
1607861810000|2020-12-13 12:16:50|5414.92|5376.92|5412.95|5374.95|5414.92|5376.92|5412.95|5374.95|10
1607861820000|2020-12-13 12:17:00|5412.85|5374.85|5411.6|5373.6|5412.85|5374.85|5411.6|5373.6|10
1607861830000|2020-12-13 12:17:10|5411.29|5373.29|5410.28|5372.28|5411.29|5373.29|5410.28|5372.28|10
1607861840000|2020-12-13 12:17:20|5410.17|5372.17|5408.96|5370.96|5410.18|5372.18|5408.96|5370.96|10
1607861850000|2020-12-13 12:17:30|5408.8|5370.8|5408.58|5370.58|5408.8|5370.8|5408.32|5370.32|9
1607861860000|2020-12-13 12:17:40|5408.6|5370.6|5408.17|5370.17|5408.69|5370.69|5408.17|5370.17|9
1607861870000|2020-12-13 12:17:50|5408.11|5370.11|5408.08|5370.08|5408.13|5370.13|5407.93|5369.93|10
1607861880000|2020-12-13 12:18:00|5408.14|5370.14|5407.95|5369.95|5408.34|5370.34|5407.95|5369.95|10
1607861890000|2020-12-13 12:18:10|5407.99|5369.99|5407.9|5369.9|5407.99|5369.99|5407.51|5369.51|9
1607861900000|2020-12-13 12:18:20|5407.94|5369.94|5406.54|5368.54|5407.94|5369.94|5406.54|5368.54|10
1607861910000|2020-12-13 12:18:30|5406.09|5368.09|5405.64|5367.64|5406.09|5368.09|5405.63|5367.63|8
1607861920000|2020-12-13 12:18:40|5405.37|5367.37|5405.12|5367.12|5405.37|5367.37|5405.07|5367.07|8
1607861930000|2020-12-13 12:18:50|5405.27|5367.27|5405.01|5367.01|5405.27|5367.27|5404.53|5366.53|10
1607861940000|2020-12-13 12:19:00|5405.41|5367.41|5405.13|5367.13|5405.41|5367.41|5405.05|5367.05|10
1607861950000|2020-12-13 12:19:10|5405.08|5367.08|5405.52|5367.52|5405.52|5367.52|5405.04|5367.04|10
1607861960000|2020-12-13 12:19:20|5406.05|5368.05|5406.91|5368.91|5406.96|5368.96|5406.05|5368.05|10
1607861970000|2020-12-13 12:19:30|5407.39|5369.39|5407.77|5369.77|5407.82|5369.82|5407.39|5369.39|10
1607861980000|2020-12-13 12:19:40|5407.82|5369.82|5407.84|5369.84|5407.88|5369.88|5407.74|5369.74|9
1607861990000|2020-12-13 12:19:50|5407.85|5369.85|5408.36|5370.36|5408.36|5370.36|5407.75|5369.75|9
1607862000000|2020-12-13 12:20:00|5408.56|5370.56|5409.37|5371.37|5409.37|5371.37|5408.56|5370.56|10
1607862010000|2020-12-13 12:20:10|5409.1|5371.1|5408.98|5370.98|5409.22|5371.22|5408.98|5370.98|10
1607862020000|2020-12-13 12:20:20|5409.04|5371.04|5408.39|5370.39|5409.22|5371.22|5408.35|5370.35|9
1607862030000|2020-12-13 12:20:30|5408.57|5370.57|5408.09|5370.09|5408.57|5370.57|5408.09|5370.09|10
1607862040000|2020-12-13 12:20:40|5408.1|5370.1|5407.8|5369.8|5408.1|5370.1|5407.8|5369.8|9
1607862050000|2020-12-13 12:20:50|5407.77|5369.77|5407.93|5369.93|5407.99|5369.99|5407.77|5369.77|8
1607862060000|2020-12-13 12:21:00|5407.96|5369.96|5408.51|5370.51|5408.51|5370.51|5407.96|5369.96|9
1607862070000|2020-12-13 12:21:10|5408.4|5370.4|5408.8|5370.8|5408.96|5370.96|5408.4|5370.4|10
1607862080000|2020-12-13 12:21:20|5408.73|5370.73|5408.19|5370.19|5408.73|5370.73|5408.19|5370.19|10
1607862090000|2020-12-13 12:21:30|5408.2|5370.2|5407.78|5369.78|5408.26|5370.26|5407.78|5369.78|9
1607862100000|2020-12-13 12:21:40|5407.76|5369.76|5407.73|5369.73|5407.85|5369.85|5407.61|5369.61|10
1607862110000|2020-12-13 12:21:50|5407.69|5369.69|5407.2|5369.2|5407.69|5369.69|5407.19|5369.19|10
1607862120000|2020-12-13 12:22:00|5407.05|5369.05|5407.87|5369.87|5407.87|5369.87|5407.05|5369.05|9
1607862130000|2020-12-13 12:22:10|5407.85|5369.85|5408.55|5370.55|5408.55|5370.55|5407.85|5369.85|10
1607862140000|2020-12-13 12:22:20|5408.49|5370.49|5409.3|5371.3|5409.3|5371.3|5408.49|5370.49|10
1607862150000|2020-12-13 12:22:30|5409.79|5371.79|5410.88|5372.88|5410.88|5372.88|5409.79|5371.79|9
1607862160000|2020-12-13 12:22:40|5410.96|5372.96|5412.32|5374.32|5412.32|5374.32|5410.96|5372.96|10
1607862170000|2020-12-13 12:22:50|5412.5|5374.5|5413.75|5375.75|5413.75|5375.75|5412.5|5374.5|10
1607862180000|2020-12-13 12:23:00|5413.79|5375.79|5415.65|5377.65|5415.71|5377.71|5413.64|5375.64|10
1607862190000|2020-12-13 12:23:10|5415.94|5377.94|5415.5|5377.5|5415.94|5377.94|5415.33|5377.33|9
1607862200000|2020-12-13 12:23:20|5415.48|5377.48|5415.05|5377.05|5415.48|5377.48|5415.05|5377.05|10
1607862210000|2020-12-13 12:23:30|5414.99|5376.99|5416.13|5378.13|5416.13|5378.13|5414.94|5376.94|7
1607862220000|2020-12-13 12:23:40|5416.16|5378.16|5416.41|5378.41|5416.41|5378.41|5415.98|5377.98|10
1607862230000|2020-12-13 12:23:50|5416.43|5378.43|5416.58|5378.58|5416.58|5378.58|5416.08|5378.08|10
1607862240000|2020-12-13 12:24:00|5416.59|5378.59|5416.42|5378.42|5416.61|5378.61|5416.35|5378.35|10
1607862250000|2020-12-13 12:24:10|5416.39|5378.39|5416.7|5378.7|5416.7|5378.7|5416.37|5378.37|10
1607862260000|2020-12-13 12:24:20|5416.8|5378.8|5417.41|5379.41|5417.41|5379.41|5416.8|5378.8|9
1607862270000|2020-12-13 12:24:30|5417.51|5379.51|5418.05|5380.05|5418.05|5380.05|5417.24|5379.24|10
1607862280000|2020-12-13 12:24:40|5418.02|5380.02|5418.5|5380.5|5418.5|5380.5|5418|5380|10
1607862290000|2020-12-13 12:24:50|5418.46|5380.46|5418.39|5380.39|5418.56|5380.56|5418.27|5380.27|10
1607862300000|2020-12-13 12:25:00|5418.42|5380.42|5418.22|5380.22|5418.42|5380.42|5418.07|5380.07|8
1607862310000|2020-12-13 12:25:10|5418.15|5380.15|5418.27|5380.27|5418.27|5380.27|5418.11|5380.11|8
1607862320000|2020-12-13 12:25:20|5418.25|5380.25|5418.59|5380.59|5418.59|5380.59|5418.12|5380.12|7
1607862330000|2020-12-13 12:25:30|5418.73|5380.73|5420.17|5382.17|5420.17|5382.17|5418.73|5380.73|9
1607862340000|2020-12-13 12:25:40|5420.13|5382.13|5421.82|5383.82|5421.82|5383.82|5420.13|5382.13|10
1607862350000|2020-12-13 12:25:50|5421.9|5383.9|5422.43|5384.43|5422.45|5384.45|5421.85|5383.85|10
1607862360000|2020-12-13 12:26:00|5422.24|5384.24|5421.43|5383.43|5422.24|5384.24|5421.43|5383.43|10
1607862370000|2020-12-13 12:26:10|5421.41|5383.41|5421.08|5383.08|5421.41|5383.41|5421.08|5383.08|9
1607862380000|2020-12-13 12:26:20|5420.85|5382.85|5420.85|5382.85|5420.85|5382.85|5420.66|5382.66|9
1607862390000|2020-12-13 12:26:30|5420.89|5382.89|5421.22|5383.22|5421.22|5383.22|5420.77|5382.77|10
1607862400000|2020-12-13 12:26:40|5421.23|5383.23|5421.46|5383.46|5421.46|5383.46|5421.18|5383.18|9
1607862410000|2020-12-13 12:26:50|5421.48|5383.48|5421.25|5383.25|5421.48|5383.48|5421.21|5383.21|9
1607862420000|2020-12-13 12:27:00|5421.26|5383.26|5421.75|5383.75|5421.75|5383.75|5421.15|5383.15|8
1607862430000|2020-12-13 12:27:10|5421.76|5383.76|5421.37|5383.37|5421.8|5383.8|5421.37|5383.37|9
1607862440000|2020-12-13 12:27:20|5421.29|5383.29|5421.25|5383.25|5421.36|5383.36|5421.18|5383.18|9
1607862450000|2020-12-13 12:27:30|5421.3|5383.3|5421.45|5383.45|5421.45|5383.45|5421.03|5383.03|9
1607862460000|2020-12-13 12:27:40|5421.55|5383.55|5421.79|5383.79|5421.82|5383.82|5421.55|5383.55|8
1607862470000|2020-12-13 12:27:50|5421.88|5383.88|5422.09|5384.09|5422.09|5384.09|5421.88|5383.88|8
1607862480000|2020-12-13 12:28:00|5422.1|5384.1|5422.79|5384.79|5422.82|5384.82|5422.1|5384.1|10
1607862490000|2020-12-13 12:28:10|5422.78|5384.78|5423.12|5385.12|5423.12|5385.12|5422.78|5384.78|10
1607862500000|2020-12-13 12:28:20|5423.14|5385.14|5424.17|5386.17|5424.17|5386.17|5423.14|5385.14|10
1607862510000|2020-12-13 12:28:30|5423.96|5385.96|5424.92|5386.92|5424.92|5386.92|5423.96|5385.96|10
1607862520000|2020-12-13 12:28:40|5424.97|5386.97|5426.49|5388.49|5426.49|5388.49|5424.93|5386.93|10
1607862530000|2020-12-13 12:28:50|5426.59|5388.59|5426.83|5388.83|5426.89|5388.89|5426.59|5388.59|10
1607862540000|2020-12-13 12:29:00|5426.84|5388.84|5426.77|5388.77|5427.18|5389.18|5426.75|5388.75|10
1607862550000|2020-12-13 12:29:10|5426.73|5388.73|5426.86|5388.86|5426.94|5388.94|5426.68|5388.68|10
1607862560000|2020-12-13 12:29:20|5426.84|5388.84|5427.66|5389.66|5427.68|5389.68|5426.84|5388.84|9
1607862570000|2020-12-13 12:29:30|5427.58|5389.58|5427.74|5389.74|5427.93|5389.93|5427.58|5389.58|10
1607862580000|2020-12-13 12:29:40|5427.71|5389.71|5426.85|5388.85|5427.71|5389.71|5426.85|5388.85|10
1607862590000|2020-12-13 12:29:50|5426.77|5388.77|5426.76|5388.76|5426.77|5388.77|5426.49|5388.49|10
1607862600000|2020-12-13 12:30:00|5426.7|5388.7|5426.85|5388.85|5426.86|5388.86|5426.65|5388.65|9
1607862610000|2020-12-13 12:30:10|5426.81|5388.81|5426.31|5388.31|5426.81|5388.81|5426.31|5388.31|10
1607862620000|2020-12-13 12:30:20|5426.15|5388.15|5425.91|5387.91|5426.16|5388.16|5425.91|5387.91|10
1607862630000|2020-12-13 12:30:30|5425.88|5387.88|5426.29|5388.29|5426.31|5388.31|5425.88|5387.88|9
1607862640000|2020-12-13 12:30:40|5426.28|5388.28|5426.11|5388.11|5426.4|5388.4|5425.99|5387.99|10
1607862650000|2020-12-13 12:30:50|5426.09|5388.09|5425.39|5387.39|5426.09|5388.09|5425.39|5387.39|9
1607862660000|2020-12-13 12:31:00|5424.97|5386.97|5423.39|5385.39|5424.97|5386.97|5423.39|5385.39|9
1607862670000|2020-12-13 12:31:10|5423.36|5385.36|5423.8|5385.8|5423.87|5385.87|5423.32|5385.32|10
1607862680000|2020-12-13 12:31:20|5423.65|5385.65|5423.98|5385.98|5423.98|5385.98|5423.65|5385.65|9
1607862690000|2020-12-13 12:31:30|5424.02|5386.02|5423.88|5385.88|5424.02|5386.02|5423.78|5385.78|9
1607862700000|2020-12-13 12:31:40|5423.54|5385.54|5423.81|5385.81|5423.83|5385.83|5423.54|5385.54|10
1607862710000|2020-12-13 12:31:50|5423.85|5385.85|5424.52|5386.52|5424.56|5386.56|5423.85|5385.85|9
1607862720000|2020-12-13 12:32:00|5424.54|5386.54|5425.19|5387.19|5425.21|5387.21|5424.5|5386.5|10
1607862730000|2020-12-13 12:32:10|5425.34|5387.34|5425.67|5387.67|5425.73|5387.73|5425.34|5387.34|10
1607862740000|2020-12-13 12:32:20|5425.87|5387.87|5426.2|5388.2|5426.38|5388.38|5425.87|5387.87|9
1607862750000|2020-12-13 12:32:30|5426.23|5388.23|5427.19|5389.19|5427.19|5389.19|5426.21|5388.21|10
1607862760000|2020-12-13 12:32:40|5427.12|5389.12|5428.39|5390.39|5428.39|5390.39|5427.12|5389.12|8
1607862770000|2020-12-13 12:32:50|5428.32|5390.32|5429.19|5391.19|5429.19|5391.19|5428.32|5390.32|9
1607862780000|2020-12-13 12:33:00|5429.32|5391.32|5431.48|5393.48|5431.62|5393.62|5429.32|5391.32|10
1607862790000|2020-12-13 12:33:10|5432.02|5394.02|5433.25|5395.25|5433.37|5395.37|5432.02|5394.02|10
1607862800000|2020-12-13 12:33:20|5433.35|5395.35|5434.1|5396.1|5434.1|5396.1|5433.35|5395.35|9
1607862810000|2020-12-13 12:33:30|5433.95|5395.95|5434.79|5396.79|5434.79|5396.79|5433.87|5395.87|10
1607862820000|2020-12-13 12:33:40|5435.43|5397.43|5436.1|5398.1|5436.27|5398.27|5435.36|5397.36|9
1607862830000|2020-12-13 12:33:50|5436.14|5398.14|5436.29|5398.29|5436.29|5398.29|5436.07|5398.07|9
1607862840000|2020-12-13 12:34:00|5436.26|5398.26|5436.87|5398.87|5436.87|5398.87|5436.12|5398.12|9
1607862850000|2020-12-13 12:34:10|5436.93|5398.93|5438.17|5400.17|5438.23|5400.23|5436.92|5398.92|10
1607862860000|2020-12-13 12:34:20|5438.33|5400.33|5439.68|5401.68|5439.94|5401.94|5438.33|5400.33|10
1607862870000|2020-12-13 12:34:30|5439.71|5401.71|5440.62|5402.62|5440.62|5402.62|5439.71|5401.71|10
1607862880000|2020-12-13 12:34:40|5440.76|5402.76|5441.84|5403.84|5441.84|5403.84|5440.76|5402.76|10
1607862890000|2020-12-13 12:34:50|5441.8|5403.8|5444.27|5406.27|5444.27|5406.27|5441.8|5403.8|10
1607862900000|2020-12-13 12:35:00|5444.42|5406.42|5446.82|5408.82|5446.82|5408.82|5444.42|5406.42|10
1607862910000|2020-12-13 12:35:10|5447.22|5409.22|5446.62|5408.62|5447.22|5409.22|5446.62|5408.62|10
1607862920000|2020-12-13 12:35:20|5446.54|5408.54|5444.3|5406.3|5446.54|5408.54|5444.3|5406.3|10
1607862930000|2020-12-13 12:35:30|5444.54|5406.54|5441.95|5403.95|5444.68|5406.68|5441.95|5403.95|10
1607862940000|2020-12-13 12:35:40|5441.28|5403.28|5436.18|5398.18|5441.28|5403.28|5436.18|5398.18|9
1607862950000|2020-12-13 12:35:50|5436.03|5398.03|5436.57|5398.57|5436.68|5398.68|5435.82|5397.82|10
1607862960000|2020-12-13 12:36:00|5436.49|5398.49|5436.34|5398.34|5436.69|5398.69|5436.27|5398.27|9
1607862970000|2020-12-13 12:36:10|5436.31|5398.31|5435.67|5397.67|5436.31|5398.31|5435.63|5397.63|10
1607862980000|2020-12-13 12:36:20|5435.95|5397.95|5437.07|5399.07|5437.07|5399.07|5435.95|5397.95|10
1607862990000|2020-12-13 12:36:30|5437.59|5399.59|5438.37|5400.37|5438.37|5400.37|5437.59|5399.59|9
1607863000000|2020-12-13 12:36:40|5438.35|5400.35|5439.56|5401.56|5439.56|5401.56|5438.27|5400.27|10
1607863010000|2020-12-13 12:36:50|5439.74|5401.74|5440.54|5402.54|5440.54|5402.54|5439.67|5401.67|9
1607863020000|2020-12-13 12:37:00|5440.79|5402.79|5440.01|5402.01|5440.79|5402.79|5440.01|5402.01|7
1607863030000|2020-12-13 12:37:10|5439.93|5401.93|5440.13|5402.13|5440.31|5402.31|5439.87|5401.87|10
1607863040000|2020-12-13 12:37:20|5440.1|5402.1|5439.53|5401.53|5440.1|5402.1|5439.53|5401.53|10
1607863050000|2020-12-13 12:37:30|5439.45|5401.45|5439.81|5401.81|5439.87|5401.87|5439.24|5401.24|9
1607863060000|2020-12-13 12:37:40|5439.83|5401.83|5439.67|5401.67|5440.04|5402.04|5439.67|5401.67|9
1607863070000|2020-12-13 12:37:50|5439.66|5401.66|5440.43|5402.43|5440.53|5402.53|5439.66|5401.66|9
1607863080000|2020-12-13 12:38:00|5440.36|5402.36|5440.88|5402.88|5440.88|5402.88|5440.34|5402.34|9
1607863090000|2020-12-13 12:38:10|5440.74|5402.74|5441.83|5403.83|5441.9|5403.9|5440.74|5402.74|10
1607863100000|2020-12-13 12:38:20|5441.92|5403.92|5441.56|5403.56|5442.11|5404.11|5441.56|5403.56|9
1607863110000|2020-12-13 12:38:30|5441.46|5403.46|5441.06|5403.06|5441.53|5403.53|5441.02|5403.02|9
1607863120000|2020-12-13 12:38:40|5441.12|5403.12|5440.97|5402.97|5441.12|5403.12|5440.56|5402.56|10
1607863130000|2020-12-13 12:38:50|5440.76|5402.76|5441.15|5403.15|5441.15|5403.15|5440.76|5402.76|10
1607863140000|2020-12-13 12:39:00|5441.13|5403.13|5441.03|5403.03|5441.23|5403.23|5441.03|5403.03|10
1607863150000|2020-12-13 12:39:10|5440.75|5402.75|5440.48|5402.48|5440.75|5402.75|5440.48|5402.48|10
1607863160000|2020-12-13 12:39:20|5440.52|5402.52|5437.76|5399.76|5440.52|5402.52|5437.76|5399.76|10
1607863170000|2020-12-13 12:39:30|5437.63|5399.63|5437.18|5399.18|5437.63|5399.63|5437.1|5399.1|9
1607863180000|2020-12-13 12:39:40|5437.19|5399.19|5438.01|5400.01|5438.01|5400.01|5437.19|5399.19|9
1607863190000|2020-12-13 12:39:50|5438.05|5400.05|5438.17|5400.17|5438.34|5400.34|5437.86|5399.86|9
1607863200000|2020-12-13 12:40:00|5438.16|5400.16|5440.25|5402.25|5440.25|5402.25|5438.16|5400.16|10
1607863210000|2020-12-13 12:40:10|5440.3|5402.3|5441.72|5403.72|5441.72|5403.72|5440.3|5402.3|10
1607863220000|2020-12-13 12:40:20|5441.88|5403.88|5442.39|5404.39|5442.7|5404.7|5441.88|5403.88|10
1607863230000|2020-12-13 12:40:30|5442.43|5404.43|5442.57|5404.57|5442.57|5404.57|5442.37|5404.37|9
1607863240000|2020-12-13 12:40:40|5442.75|5404.75|5444.15|5406.15|5444.15|5406.15|5442.66|5404.66|10
1607863250000|2020-12-13 12:40:50|5444.43|5406.43|5446.25|5408.25|5446.25|5408.25|5444.43|5406.43|10
1607863260000|2020-12-13 12:41:00|5446.38|5408.38|5448.27|5410.27|5448.27|5410.27|5446.38|5408.38|9
1607863270000|2020-12-13 12:41:10|5448.38|5410.38|5447.82|5409.82|5448.38|5410.38|5447.82|5409.82|10
1607863280000|2020-12-13 12:41:20|5447.8|5409.8|5446.07|5408.07|5447.8|5409.8|5445.84|5407.84|10
1607863290000|2020-12-13 12:41:30|5445.96|5407.96|5444.46|5406.46|5445.96|5407.96|5444.46|5406.46|10
1607863300000|2020-12-13 12:41:40|5444.22|5406.22|5443.84|5405.84|5444.34|5406.34|5443.44|5405.44|10
1607863310000|2020-12-13 12:41:50|5443.66|5405.66|5445.96|5407.96|5445.96|5407.96|5443.66|5405.66|10
1607863320000|2020-12-13 12:42:00|5446.03|5408.03|5448.21|5410.21|5448.21|5410.21|5446.03|5408.03|9
1607863330000|2020-12-13 12:42:10|5448.14|5410.14|5447.67|5409.67|5448.14|5410.14|5447.52|5409.52|10
1607863340000|2020-12-13 12:42:20|5447.47|5409.47|5447.26|5409.26|5447.66|5409.66|5447.12|5409.12|10
1607863350000|2020-12-13 12:42:30|5446.91|5408.91|5446.59|5408.59|5447.05|5409.05|5446.35|5408.35|10
1607863360000|2020-12-13 12:42:40|5446.69|5408.69|5446.68|5408.68|5446.91|5408.91|5446.55|5408.55|10
1607863370000|2020-12-13 12:42:50|5446.59|5408.59|5447.53|5409.53|5447.53|5409.53|5446.18|5408.18|10
1607863380000|2020-12-13 12:43:00|5447.8|5409.8|5449.27|5411.27|5449.27|5411.27|5447.8|5409.8|9
1607863390000|2020-12-13 12:43:10|5449.25|5411.25|5450.52|5412.52|5450.53|5412.53|5449.25|5411.25|10
1607863400000|2020-12-13 12:43:20|5450.48|5412.48|5448.94|5410.94|5450.48|5412.48|5448.94|5410.94|10
1607863410000|2020-12-13 12:43:30|5449.06|5411.06|5449.61|5411.61|5449.61|5411.61|5448.99|5410.99|10
1607863420000|2020-12-13 12:43:40|5449.6|5411.6|5450.59|5412.59|5450.59|5412.59|5449.6|5411.6|9
1607863430000|2020-12-13 12:43:50|5450.7|5412.7|5450.81|5412.81|5451.4|5413.4|5450.7|5412.7|10
1607863440000|2020-12-13 12:44:00|5451.25|5413.25|5450.21|5412.21|5451.25|5413.25|5450.19|5412.19|10
1607863450000|2020-12-13 12:44:10|5450.4|5412.4|5449.9|5411.9|5450.4|5412.4|5449.9|5411.9|10
1607863460000|2020-12-13 12:44:20|5449.67|5411.67|5445.57|5407.57|5449.67|5411.67|5445.57|5407.57|10
1607863470000|2020-12-13 12:44:30|5445.37|5407.37|5445.37|5407.37|5445.91|5407.91|5444.86|5406.86|10
1607863480000|2020-12-13 12:44:40|5445.3|5407.3|5443.84|5405.84|5445.3|5407.3|5443.63|5405.63|10
1607863490000|2020-12-13 12:44:50|5443.73|5405.73|5441.82|5403.82|5443.78|5405.78|5441.82|5403.82|9
1607863500000|2020-12-13 12:45:00|5441.56|5403.56|5442.2|5404.2|5442.2|5404.2|5441.35|5403.35|10
1607863510000|2020-12-13 12:45:10|5442.11|5404.11|5444.21|5406.21|5444.21|5406.21|5442.11|5404.11|10
1607863520000|2020-12-13 12:45:20|5444.19|5406.19|5444.24|5406.24|5444.34|5406.34|5444.11|5406.11|9
1607863530000|2020-12-13 12:45:30|5443.53|5405.53|5443.62|5405.62|5443.95|5405.95|5443.24|5405.24|9
1607863540000|2020-12-13 12:45:40|5443.7|5405.7|5443.84|5405.84|5443.84|5405.84|5443.57|5405.57|9
1607863550000|2020-12-13 12:45:50|5443.9|5405.9|5443.25|5405.25|5443.9|5405.9|5443.25|5405.25|10
1607863560000|2020-12-13 12:46:00|5443.22|5405.22|5443.55|5405.55|5443.64|5405.64|5443.22|5405.22|10
1607863570000|2020-12-13 12:46:10|5443.66|5405.66|5443.63|5405.63|5443.66|5405.66|5443.4|5405.4|9
1607863580000|2020-12-13 12:46:20|5443.66|5405.66|5444.65|5406.65|5444.66|5406.66|5443.66|5405.66|10
1607863590000|2020-12-13 12:46:30|5444.8|5406.8|5444.41|5406.41|5445.03|5407.03|5444.24|5406.24|10
1607863600000|2020-12-13 12:46:40|5444.45|5406.45|5444.99|5406.99|5444.99|5406.99|5444.43|5406.43|10
1607863610000|2020-12-13 12:46:50|5445.01|5407.01|5444.78|5406.78|5445.01|5407.01|5444.7|5406.7|9
1607863620000|2020-12-13 12:47:00|5444.55|5406.55|5445.59|5407.59|5445.59|5407.59|5444.55|5406.55|10
1607863630000|2020-12-13 12:47:10|5445.52|5407.52|5446.12|5408.12|5446.31|5408.31|5445.52|5407.52|9
1607863640000|2020-12-13 12:47:20|5446.28|5408.28|5446.98|5408.98|5446.98|5408.98|5446.28|5408.28|10
1607863650000|2020-12-13 12:47:30|5447.12|5409.12|5447.84|5409.84|5447.84|5409.84|5447.12|5409.12|9
1607863660000|2020-12-13 12:47:40|5447.86|5409.86|5449.02|5411.02|5449.02|5411.02|5447.86|5409.86|9
1607863670000|2020-12-13 12:47:50|5449.07|5411.07|5450.24|5412.24|5450.24|5412.24|5449.07|5411.07|9
1607863680000|2020-12-13 12:48:00|5450.47|5412.47|5452.36|5414.36|5452.36|5414.36|5450.47|5412.47|9
1607863690000|2020-12-13 12:48:10|5452.34|5414.34|5454.23|5416.23|5454.23|5416.23|5452.34|5414.34|10
1607863700000|2020-12-13 12:48:20|5454.22|5416.22|5454.79|5416.79|5454.91|5416.91|5454.2|5416.2|10
1607863710000|2020-12-13 12:48:30|5454.85|5416.85|5454.6|5416.6|5454.88|5416.88|5454.6|5416.6|9
1607863720000|2020-12-13 12:48:40|5454.66|5416.66|5455.03|5417.03|5455.03|5417.03|5454.54|5416.54|10
1607863730000|2020-12-13 12:48:50|5455.05|5417.05|5455.64|5417.64|5455.74|5417.74|5455.04|5417.04|10
1607863740000|2020-12-13 12:49:00|5455.58|5417.58|5456.13|5418.13|5456.13|5418.13|5455.56|5417.56|10
1607863750000|2020-12-13 12:49:10|5456.58|5418.58|5457.55|5419.55|5457.55|5419.55|5456.58|5418.58|10
1607863760000|2020-12-13 12:49:20|5457.56|5419.56|5458.72|5420.72|5458.72|5420.72|5457.56|5419.56|9
1607863770000|2020-12-13 12:49:30|5458.79|5420.79|5458.73|5420.73|5458.83|5420.83|5458.55|5420.55|10
1607863780000|2020-12-13 12:49:40|5458.89|5420.89|5456.31|5418.31|5458.89|5420.89|5456.31|5418.31|8
1607863790000|2020-12-13 12:49:50|5455.95|5417.95|5455.8|5417.8|5455.95|5417.95|5455.1|5417.1|9
1607863800000|2020-12-13 12:50:00|5455.64|5417.64|5455.5|5417.5|5455.94|5417.94|5455.47|5417.47|10
1607863810000|2020-12-13 12:50:10|5455.55|5417.55|5454.11|5416.11|5455.55|5417.55|5454.03|5416.03|10
1607863820000|2020-12-13 12:50:20|5454.2|5416.2|5454.25|5416.25|5454.35|5416.35|5454.05|5416.05|10
1607863830000|2020-12-13 12:50:30|5454.58|5416.58|5453.27|5415.27|5454.61|5416.61|5453.27|5415.27|10
1607863840000|2020-12-13 12:50:40|5453.22|5415.22|5451.45|5413.45|5453.22|5415.22|5451.43|5413.43|10
1607863850000|2020-12-13 12:50:50|5451.17|5413.17|5449.36|5411.36|5451.17|5413.17|5449.36|5411.36|10
1607863860000|2020-12-13 12:51:00|5449.49|5411.49|5449.97|5411.97|5449.97|5411.97|5449.49|5411.49|10
1607863870000|2020-12-13 12:51:10|5450.24|5412.24|5453.49|5415.49|5453.49|5415.49|5450.24|5412.24|10
1607863880000|2020-12-13 12:51:20|5453.65|5415.65|5453.23|5415.23|5453.99|5415.99|5453.23|5415.23|10
1607863890000|2020-12-13 12:51:30|5453.19|5415.19|5453.18|5415.18|5453.34|5415.34|5452.98|5414.98|10
1607863900000|2020-12-13 12:51:40|5453.06|5415.06|5453.78|5415.78|5453.78|5415.78|5452.84|5414.84|9
1607863910000|2020-12-13 12:51:50|5453.9|5415.9|5455.37|5417.37|5455.38|5417.38|5453.9|5415.9|10
1607863920000|2020-12-13 12:52:00|5455.53|5417.53|5455.41|5417.41|5455.53|5417.53|5455.31|5417.31|9
1607863930000|2020-12-13 12:52:10|5455.43|5417.43|5455.48|5417.48|5455.92|5417.92|5455.43|5417.43|10
1607863940000|2020-12-13 12:52:20|5455.37|5417.37|5454.56|5416.56|5455.37|5417.37|5454.56|5416.56|8
1607863950000|2020-12-13 12:52:30|5454.44|5416.44|5454.2|5416.2|5454.46|5416.46|5454.15|5416.15|10
1607863960000|2020-12-13 12:52:40|5454.33|5416.33|5454.02|5416.02|5454.39|5416.39|5454.02|5416.02|10
1607863970000|2020-12-13 12:52:50|5454.17|5416.17|5454.18|5416.18|5454.29|5416.29|5453.94|5415.94|10
1607863980000|2020-12-13 12:53:00|5453.93|5415.93|5453.8|5415.8|5453.93|5415.93|5453.69|5415.69|10
1607863990000|2020-12-13 12:53:10|5453.79|5415.79|5453.19|5415.19|5454.03|5416.03|5453.19|5415.19|10
1607864000000|2020-12-13 12:53:20|5453.17|5415.17|5451.9|5413.9|5453.17|5415.17|5451.9|5413.9|10
1607864010000|2020-12-13 12:53:30|5451.58|5413.58|5447.81|5409.81|5451.58|5413.58|5447.81|5409.81|10
1607864020000|2020-12-13 12:53:40|5447.64|5409.64|5446.36|5408.36|5447.64|5409.64|5446.34|5408.34|10
1607864030000|2020-12-13 12:53:50|5445.87|5407.87|5445.6|5407.6|5445.95|5407.95|5445.47|5407.47|9
1607864040000|2020-12-13 12:54:00|5445.49|5407.49|5444.86|5406.86|5445.49|5407.49|5444.86|5406.86|9
1607864050000|2020-12-13 12:54:10|5445.11|5407.11|5446.03|5408.03|5446.03|5408.03|5445.1|5407.1|10
1607864060000|2020-12-13 12:54:20|5446.05|5408.05|5445.16|5407.16|5446.14|5408.14|5445.16|5407.16|10
1607864070000|2020-12-13 12:54:30|5444.81|5406.81|5444.98|5406.98|5444.98|5406.98|5444.79|5406.79|10
1607864080000|2020-12-13 12:54:40|5444.75|5406.75|5443.9|5405.9|5444.75|5406.75|5443.89|5405.89|10
1607864090000|2020-12-13 12:54:50|5443.94|5405.94|5442.73|5404.73|5443.94|5405.94|5442.68|5404.68|10
1607864100000|2020-12-13 12:55:00|5442.54|5404.54|5442.26|5404.26|5442.54|5404.54|5442.07|5404.07|9
1607864110000|2020-12-13 12:55:10|5441.64|5403.64|5441.92|5403.92|5441.98|5403.98|5441.44|5403.44|10
1607864120000|2020-12-13 12:55:20|5442|5404|5442.29|5404.29|5442.29|5404.29|5441.78|5403.78|10
1607864130000|2020-12-13 12:55:30|5442.41|5404.41|5442.35|5404.35|5442.58|5404.58|5442.13|5404.13|9
1607864140000|2020-12-13 12:55:40|5442.39|5404.39|5442.26|5404.26|5442.45|5404.45|5442.24|5404.24|8
1607864150000|2020-12-13 12:55:50|5442.28|5404.28|5442.69|5404.69|5442.78|5404.78|5442.28|5404.28|9
1607864160000|2020-12-13 12:56:00|5442.68|5404.68|5442.85|5404.85|5443.08|5405.08|5442.53|5404.53|10
1607864170000|2020-12-13 12:56:10|5443.01|5405.01|5443.5|5405.5|5443.5|5405.5|5442.98|5404.98|10
1607864180000|2020-12-13 12:56:20|5443.57|5405.57|5443.87|5405.87|5444.18|5406.18|5443.51|5405.51|10
1607864190000|2020-12-13 12:56:30|5444.05|5406.05|5444.06|5406.06|5444.24|5406.24|5443.89|5405.89|9
1607864200000|2020-12-13 12:56:40|5444.03|5406.03|5444.35|5406.35|5444.44|5406.44|5443.96|5405.96|10
1607864210000|2020-12-13 12:56:50|5444.23|5406.23|5443.83|5405.83|5444.23|5406.23|5443.83|5405.83|9
1607864220000|2020-12-13 12:57:00|5443.78|5405.78|5442.63|5404.63|5443.95|5405.95|5442.63|5404.63|10
1607864230000|2020-12-13 12:57:10|5442.55|5404.55|5441.94|5403.94|5442.55|5404.55|5441.82|5403.82|10
1607864240000|2020-12-13 12:57:20|5441.7|5403.7|5441.04|5403.04|5441.71|5403.71|5441.03|5403.03|9
1607864250000|2020-12-13 12:57:30|5441.16|5403.16|5440.94|5402.94|5441.16|5403.16|5440.94|5402.94|9
1607864260000|2020-12-13 12:57:40|5441.05|5403.05|5440.09|5402.09|5441.05|5403.05|5440.09|5402.09|9
1607864270000|2020-12-13 12:57:50|5439.82|5401.82|5439.58|5401.58|5439.92|5401.92|5439.48|5401.48|10
1607864280000|2020-12-13 12:58:00|5439.5|5401.5|5439.05|5401.05|5439.5|5401.5|5438.99|5400.99|9
1607864290000|2020-12-13 12:58:10|5439.24|5401.24|5440.49|5402.49|5440.49|5402.49|5439.24|5401.24|10
1607864300000|2020-12-13 12:58:20|5440.64|5402.64|5441.5|5403.5|5441.53|5403.53|5440.52|5402.52|9
1607864310000|2020-12-13 12:58:30|5441.27|5403.27|5441.66|5403.66|5441.66|5403.66|5441.25|5403.25|9
1607864320000|2020-12-13 12:58:40|5441.84|5403.84|5443.74|5405.74|5443.74|5405.74|5441.84|5403.84|10
1607864330000|2020-12-13 12:58:50|5443.73|5405.73|5445.14|5407.14|5445.14|5407.14|5443.73|5405.73|10
1607864340000|2020-12-13 12:59:00|5444.99|5406.99|5445.62|5407.62|5445.63|5407.63|5444.78|5406.78|10
1607864350000|2020-12-13 12:59:10|5445.78|5407.78|5445.77|5407.77|5445.9|5407.9|5445.74|5407.74|10
1607864360000|2020-12-13 12:59:20|5445.42|5407.42|5445.96|5407.96|5446.15|5408.15|5445.34|5407.34|9
1607864370000|2020-12-13 12:59:30|5445.87|5407.87|5444.6|5406.6|5445.87|5407.87|5444.6|5406.6|10
1607864380000|2020-12-13 12:59:40|5444.76|5406.76|5444.07|5406.07|5444.76|5406.76|5444.07|5406.07|9
1607864390000|2020-12-13 12:59:50|5443.81|5405.81|5444.51|5406.51|5444.51|5406.51|5443.81|5405.81|9
1607864400000|2020-12-13 13:00:00|5444.46|5406.46|5444.96|5406.96|5444.96|5406.96|5444.46|5406.46|9
1607864410000|2020-12-13 13:00:10|5444.95|5406.95|5445.2|5407.2|5445.31|5407.31|5444.94|5406.94|10
1607864420000|2020-12-13 13:00:20|5445.26|5407.26|5445.65|5407.65|5445.75|5407.75|5445.26|5407.26|9
1607864430000|2020-12-13 13:00:30|5445.77|5407.77|5446.14|5408.14|5446.14|5408.14|5445.65|5407.65|10
1607864440000|2020-12-13 13:00:40|5446.26|5408.26|5446.45|5408.45|5446.62|5408.62|5446.17|5408.17|10
1607864450000|2020-12-13 13:00:50|5446.5|5408.5|5446.95|5408.95|5447.02|5409.02|5446.5|5408.5|10
1607864460000|2020-12-13 13:01:00|5447.15|5409.15|5446.82|5408.82|5447.22|5409.22|5446.82|5408.82|10
1607864470000|2020-12-13 13:01:10|5446.78|5408.78|5447.25|5409.25|5447.25|5409.25|5446.78|5408.78|10
1607864480000|2020-12-13 13:01:20|5447.43|5409.43|5448.28|5410.28|5448.28|5410.28|5447.37|5409.37|9
1607864490000|2020-12-13 13:01:30|5448.46|5410.46|5449.3|5411.3|5449.3|5411.3|5448.46|5410.46|10
1607864500000|2020-12-13 13:01:40|5449.65|5411.65|5451.77|5413.77|5451.91|5413.91|5449.65|5411.65|10
1607864510000|2020-12-13 13:01:50|5451.85|5413.85|5453.3|5415.3|5453.3|5415.3|5451.73|5413.73|10
1607864520000|2020-12-13 13:02:00|5453.33|5415.33|5453.62|5415.62|5453.73|5415.73|5453.31|5415.31|10
1607864530000|2020-12-13 13:02:10|5453.63|5415.63|5453.58|5415.58|5453.72|5415.72|5453.45|5415.45|9
1607864540000|2020-12-13 13:02:20|5453.69|5415.69|5453.9|5415.9|5453.97|5415.97|5453.58|5415.58|10
1607864550000|2020-12-13 13:02:30|5453.86|5415.86|5453.92|5415.92|5454.2|5416.2|5453.86|5415.86|9
1607864560000|2020-12-13 13:02:40|5453.91|5415.91|5452.92|5414.92|5453.91|5415.91|5452.9|5414.9|10
1607864570000|2020-12-13 13:02:50|5452.79|5414.79|5452.87|5414.87|5452.87|5414.87|5452.38|5414.38|9
1607864580000|2020-12-13 13:03:00|5453.07|5415.07|5452.36|5414.36|5453.28|5415.28|5452.36|5414.36|10
1607864590000|2020-12-13 13:03:10|5452.48|5414.48|5453.29|5415.29|5453.29|5415.29|5452.48|5414.48|10
1607864600000|2020-12-13 13:03:20|5453.38|5415.38|5453.6|5415.6|5453.71|5415.71|5453.2|5415.2|10
1607864610000|2020-12-13 13:03:30|5453.54|5415.54|5453.44|5415.44|5453.56|5415.56|5453.41|5415.41|10
1607864620000|2020-12-13 13:03:40|5453.47|5415.47|5453.97|5415.97|5454.05|5416.05|5453.47|5415.47|9
1607864630000|2020-12-13 13:03:50|5454.09|5416.09|5456.22|5418.22|5456.22|5418.22|5454.09|5416.09|10
1607864640000|2020-12-13 13:04:00|5456.37|5418.37|5456.53|5418.53|5456.74|5418.74|5456.37|5418.37|10
1607864650000|2020-12-13 13:04:10|5456.68|5418.68|5456.71|5418.71|5456.82|5418.82|5456.68|5418.68|9
1607864660000|2020-12-13 13:04:20|5456.69|5418.69|5456.73|5418.73|5456.9|5418.9|5456.62|5418.62|10
1607864670000|2020-12-13 13:04:30|5456.83|5418.83|5457.04|5419.04|5457.04|5419.04|5456.78|5418.78|10
1607864680000|2020-12-13 13:04:40|5457.1|5419.1|5459.6|5421.6|5459.6|5421.6|5457.02|5419.02|10
1607864690000|2020-12-13 13:04:50|5459.36|5421.36|5461.42|5423.42|5461.5|5423.5|5459.36|5421.36|10
1607864700000|2020-12-13 13:05:00|5461.54|5423.54|5460.81|5422.81|5461.54|5423.54|5460.63|5422.63|9
1607864710000|2020-12-13 13:05:10|5460.63|5422.63|5459.69|5421.69|5460.63|5422.63|5459.64|5421.64|8
1607864720000|2020-12-13 13:05:20|5459.57|5421.57|5459.82|5421.82|5459.82|5421.82|5459.24|5421.24|10
1607864730000|2020-12-13 13:05:30|5459.71|5421.71|5459.46|5421.46|5459.93|5421.93|5459.46|5421.46|10
1607864740000|2020-12-13 13:05:40|5459.32|5421.32|5459.24|5421.24|5459.47|5421.47|5459.13|5421.13|8
1607864750000|2020-12-13 13:05:50|5459.07|5421.07|5459.29|5421.29|5459.37|5421.37|5459.07|5421.07|8
1607864760000|2020-12-13 13:06:00|5459.3|5421.3|5458.94|5420.94|5459.67|5421.67|5458.94|5420.94|10
1607864770000|2020-12-13 13:06:10|5458.78|5420.78|5458.01|5420.01|5458.78|5420.78|5457.99|5419.99|10
1607864780000|2020-12-13 13:06:20|5457.75|5419.75|5457.06|5419.06|5457.75|5419.75|5457.06|5419.06|10
1607864790000|2020-12-13 13:06:30|5457.09|5419.09|5457.21|5419.21|5457.33|5419.33|5457.09|5419.09|10
1607864800000|2020-12-13 13:06:40|5457.34|5419.34|5457.87|5419.87|5457.87|5419.87|5457.28|5419.28|10
1607864810000|2020-12-13 13:06:50|5458.12|5420.12|5459.57|5421.57|5459.57|5421.57|5458.07|5420.07|10
1607864820000|2020-12-13 13:07:00|5459.73|5421.73|5459.99|5421.99|5460.25|5422.25|5459.73|5421.73|9
1607864830000|2020-12-13 13:07:10|5459.8|5421.8|5460.46|5422.46|5460.46|5422.46|5459.8|5421.8|9
1607864840000|2020-12-13 13:07:20|5460.44|5422.44|5460.81|5422.81|5461.13|5423.13|5460.34|5422.34|10
1607864850000|2020-12-13 13:07:30|5460.93|5422.93|5461.79|5423.79|5462.14|5424.14|5460.93|5422.93|9
1607864860000|2020-12-13 13:07:40|5461.87|5423.87|5460.95|5422.95|5461.91|5423.91|5460.95|5422.95|9
1607864870000|2020-12-13 13:07:50|5460.78|5422.78|5460.72|5422.72|5460.97|5422.97|5460.41|5422.41|10
1607864880000|2020-12-13 13:08:00|5460.75|5422.75|5460.64|5422.64|5460.87|5422.87|5460.64|5422.64|10
1607864890000|2020-12-13 13:08:10|5460.6|5422.6|5461.31|5423.31|5461.31|5423.31|5460.35|5422.35|10
1607864900000|2020-12-13 13:08:20|5461.6|5423.6|5462.08|5424.08|5462.34|5424.34|5461.6|5423.6|10
1607864910000|2020-12-13 13:08:30|5462.18|5424.18|5461.51|5423.51|5462.18|5424.18|5461.51|5423.51|9
1607864920000|2020-12-13 13:08:40|5461.39|5423.39|5460.92|5422.92|5461.41|5423.41|5460.92|5422.92|10
1607864930000|2020-12-13 13:08:50|5460.98|5422.98|5460.26|5422.26|5460.98|5422.98|5460.26|5422.26|10
1607864940000|2020-12-13 13:09:00|5460.31|5422.31|5460.08|5422.08|5460.39|5422.39|5460.08|5422.08|9
1607864950000|2020-12-13 13:09:10|5460.14|5422.14|5460.23|5422.23|5460.4|5422.4|5459.95|5421.95|10
1607864960000|2020-12-13 13:09:20|5460.26|5422.26|5461.84|5423.84|5461.84|5423.84|5460.26|5422.26|9
1607864970000|2020-12-13 13:09:30|5461.9|5423.9|5463.52|5425.52|5463.52|5425.52|5461.9|5423.9|10
1607864980000|2020-12-13 13:09:40|5463.53|5425.53|5464.5|5426.5|5464.5|5426.5|5463.53|5425.53|10
1607864990000|2020-12-13 13:09:50|5464.49|5426.49|5465.17|5427.17|5465.38|5427.38|5464.49|5426.49|10
1607865000000|2020-12-13 13:10:00|5464.9|5426.9|5464.94|5426.94|5464.94|5426.94|5464.69|5426.69|10
1607865010000|2020-12-13 13:10:10|5465.2|5427.2|5465.08|5427.08|5465.31|5427.31|5465.08|5427.08|10
1607865020000|2020-12-13 13:10:20|5465.2|5427.2|5464.63|5426.63|5465.2|5427.2|5464.63|5426.63|10
1607865030000|2020-12-13 13:10:30|5464.46|5426.46|5463.67|5425.67|5464.58|5426.58|5463.67|5425.67|10
1607865040000|2020-12-13 13:10:40|5463.68|5425.68|5463.09|5425.09|5463.68|5425.68|5463|5425|9
1607865050000|2020-12-13 13:10:50|5463.19|5425.19|5463.29|5425.29|5463.4|5425.4|5463.19|5425.19|10
1607865060000|2020-12-13 13:11:00|5463.04|5425.04|5462.2|5424.2|5463.04|5425.04|5462.2|5424.2|9
1607865070000|2020-12-13 13:11:10|5462.09|5424.09|5461.92|5423.92|5462.09|5424.09|5461.92|5423.92|10
1607865080000|2020-12-13 13:11:20|5461.9|5423.9|5461.83|5423.83|5461.97|5423.97|5461.81|5423.81|8
1607865090000|2020-12-13 13:11:30|5461.9|5423.9|5460.71|5422.71|5461.9|5423.9|5460.44|5422.44|10
1607865100000|2020-12-13 13:11:40|5460.8|5422.8|5460.42|5422.42|5460.86|5422.86|5459.81|5421.81|10
1607865110000|2020-12-13 13:11:50|5460.86|5422.86|5460.56|5422.56|5460.96|5422.96|5460.17|5422.17|10
1607865120000|2020-12-13 13:12:00|5460.77|5422.77|5461.06|5423.06|5461.18|5423.18|5460.77|5422.77|10
1607865130000|2020-12-13 13:12:10|5461.21|5423.21|5462.11|5424.11|5462.11|5424.11|5461.14|5423.14|9
1607865140000|2020-12-13 13:12:20|5462.25|5424.25|5463.31|5425.31|5463.31|5425.31|5462.25|5424.25|10
1607865150000|2020-12-13 13:12:30|5463.4|5425.4|5463.56|5425.56|5463.75|5425.75|5463.4|5425.4|9
1607865160000|2020-12-13 13:12:40|5463.4|5425.4|5463.47|5425.47|5463.67|5425.67|5463.4|5425.4|10
1607865170000|2020-12-13 13:12:50|5463.3|5425.3|5463.33|5425.33|5463.4|5425.4|5463.21|5425.21|9
1607865180000|2020-12-13 13:13:00|5463.14|5425.14|5464.07|5426.07|5464.07|5426.07|5463.14|5425.14|10
1607865190000|2020-12-13 13:13:10|5464.51|5426.51|5465.84|5427.84|5465.84|5427.84|5464.51|5426.51|10
1607865200000|2020-12-13 13:13:20|5466.07|5428.07|5465.9|5427.9|5466.12|5428.12|5465.59|5427.59|9
1607865210000|2020-12-13 13:13:30|5465.69|5427.69|5465.33|5427.33|5465.69|5427.69|5465.33|5427.33|9
1607865220000|2020-12-13 13:13:40|5465.5|5427.5|5465.68|5427.68|5465.92|5427.92|5465.5|5427.5|9
1607865230000|2020-12-13 13:13:50|5465.7|5427.7|5463.67|5425.67|5465.7|5427.7|5463.67|5425.67|10
1607865240000|2020-12-13 13:14:00|5462.97|5424.97|5461.7|5423.7|5462.97|5424.97|5461.67|5423.67|10
1607865250000|2020-12-13 13:14:10|5461.84|5423.84|5462.02|5424.02|5462.46|5424.46|5461.84|5423.84|10
1607865260000|2020-12-13 13:14:20|5462.09|5424.09|5462.45|5424.45|5462.45|5424.45|5462.01|5424.01|9
1607865270000|2020-12-13 13:14:30|5462.33|5424.33|5462.25|5424.25|5462.37|5424.37|5462.25|5424.25|10
1607865280000|2020-12-13 13:14:40|5462.49|5424.49|5462.42|5424.42|5462.54|5424.54|5462.39|5424.39|9
1607865290000|2020-12-13 13:14:50|5462.4|5424.4|5462.53|5424.53|5462.57|5424.57|5462.3|5424.3|7
1607865300000|2020-12-13 13:15:00|5462.49|5424.49|5462.38|5424.38|5462.49|5424.49|5462.36|5424.36|8
1607865310000|2020-12-13 13:15:10|5462.55|5424.55|5463.32|5425.32|5463.39|5425.39|5462.54|5424.54|10
1607865320000|2020-12-13 13:15:20|5463.27|5425.27|5463.87|5425.87|5463.94|5425.94|5463.27|5425.27|9
1607865330000|2020-12-13 13:15:30|5463.95|5425.95|5464.05|5426.05|5464.33|5426.33|5463.79|5425.79|9
1607865340000|2020-12-13 13:15:40|5463.95|5425.95|5463.43|5425.43|5463.95|5425.95|5463.33|5425.33|10
1607865350000|2020-12-13 13:15:50|5463.41|5425.41|5463.32|5425.32|5463.45|5425.45|5463.24|5425.24|10
1607865360000|2020-12-13 13:16:00|5463.26|5425.26|5462.9|5424.9|5463.35|5425.35|5462.9|5424.9|8
1607865370000|2020-12-13 13:16:10|5462.88|5424.88|5462.68|5424.68|5462.88|5424.88|5462.28|5424.28|10
1607865380000|2020-12-13 13:16:20|5462.65|5424.65|5462.85|5424.85|5462.85|5424.85|5462.4|5424.4|10
1607865390000|2020-12-13 13:16:30|5462.83|5424.83|5462.42|5424.42|5462.88|5424.88|5462.42|5424.42|9
1607865400000|2020-12-13 13:16:40|5462.35|5424.35|5462.43|5424.43|5462.45|5424.45|5462.32|5424.32|10
1607865410000|2020-12-13 13:16:50|5462.47|5424.47|5462.45|5424.45|5462.68|5424.68|5462.43|5424.43|9
1607865420000|2020-12-13 13:17:00|5462.71|5424.71|5463.53|5425.53|5463.53|5425.53|5462.62|5424.62|10
1607865430000|2020-12-13 13:17:10|5463.7|5425.7|5463.91|5425.91|5463.91|5425.91|5463.45|5425.45|10
1607865440000|2020-12-13 13:17:20|5464.07|5426.07|5463.92|5425.92|5464.13|5426.13|5463.89|5425.89|9
1607865450000|2020-12-13 13:17:30|5463.72|5425.72|5463.26|5425.26|5463.72|5425.72|5463.26|5425.26|10
1607865460000|2020-12-13 13:17:40|5463.33|5425.33|5463.39|5425.39|5463.68|5425.68|5463.25|5425.25|9
1607865470000|2020-12-13 13:17:50|5463.22|5425.22|5463.36|5425.36|5463.61|5425.61|5463.22|5425.22|9
1607865480000|2020-12-13 13:18:00|5463.4|5425.4|5462.99|5424.99|5463.4|5425.4|5462.99|5424.99|10
1607865490000|2020-12-13 13:18:10|5462.96|5424.96|5462.34|5424.34|5462.96|5424.96|5462.34|5424.34|9
1607865500000|2020-12-13 13:18:20|5462.16|5424.16|5460.51|5422.51|5462.24|5424.24|5460.44|5422.44|10
1607865510000|2020-12-13 13:18:30|5460.4|5422.4|5459.84|5421.84|5460.4|5422.4|5459.43|5421.43|9
1607865520000|2020-12-13 13:18:40|5459.71|5421.71|5459.62|5421.62|5459.77|5421.77|5459.4|5421.4|9
1607865530000|2020-12-13 13:18:50|5459.49|5421.49|5459.01|5421.01|5459.65|5421.65|5458.92|5420.92|9
1607865540000|2020-12-13 13:19:00|5459.07|5421.07|5457.78|5419.78|5459.07|5421.07|5457.78|5419.78|10
1607865550000|2020-12-13 13:19:10|5457.54|5419.54|5457.46|5419.46|5457.82|5419.82|5457.44|5419.44|10
1607865560000|2020-12-13 13:19:20|5457.44|5419.44|5456.86|5418.86|5457.51|5419.51|5456.62|5418.62|10
1607865570000|2020-12-13 13:19:30|5456.85|5418.85|5456.84|5418.84|5457.19|5419.19|5456.64|5418.64|10
1607865580000|2020-12-13 13:19:40|5456.81|5418.81|5456.55|5418.55|5456.96|5418.96|5456.55|5418.55|10
1607865590000|2020-12-13 13:19:50|5456.37|5418.37|5457.55|5419.55|5457.55|5419.55|5456.37|5418.37|10
1607865600000|2020-12-13 13:20:00|5457.51|5419.51|5458.52|5420.52|5458.52|5420.52|5457.51|5419.51|10
1607865610000|2020-12-13 13:20:10|5458.39|5420.39|5458.62|5420.62|5458.72|5420.72|5458.39|5420.39|10
1607865620000|2020-12-13 13:20:20|5458.58|5420.58|5458.75|5420.75|5458.92|5420.92|5458.58|5420.58|10
1607865630000|2020-12-13 13:20:30|5458.72|5420.72|5458.8|5420.8|5458.93|5420.93|5458.65|5420.65|10
1607865640000|2020-12-13 13:20:40|5458.91|5420.91|5459.48|5421.48|5459.48|5421.48|5458.89|5420.89|9
1607865650000|2020-12-13 13:20:50|5459.51|5421.51|5459.08|5421.08|5459.51|5421.51|5458.95|5420.95|10
1607865660000|2020-12-13 13:21:00|5459.29|5421.29|5459.4|5421.4|5459.41|5421.41|5459.1|5421.1|10
1607865670000|2020-12-13 13:21:10|5459.41|5421.41|5460.32|5422.32|5460.32|5422.32|5459.4|5421.4|10
1607865680000|2020-12-13 13:21:20|5460.33|5422.33|5461.37|5423.37|5461.37|5423.37|5460.33|5422.33|9
1607865690000|2020-12-13 13:21:30|5461.85|5423.85|5464.47|5426.47|5464.47|5426.47|5461.85|5423.85|10
1607865700000|2020-12-13 13:21:40|5465.31|5427.31|5467.28|5429.28|5467.28|5429.28|5465.31|5427.31|10
1607865710000|2020-12-13 13:21:50|5467.8|5429.8|5468.76|5430.76|5468.77|5430.77|5467.8|5429.8|10
1607865720000|2020-12-13 13:22:00|5468.95|5430.95|5470.89|5432.89|5470.89|5432.89|5468.95|5430.95|10
1607865730000|2020-12-13 13:22:10|5471.1|5433.1|5472.27|5434.27|5472.27|5434.27|5471.1|5433.1|10
1607865740000|2020-12-13 13:22:20|5472.29|5434.29|5474.54|5436.54|5474.54|5436.54|5472.29|5434.29|10
1607865750000|2020-12-13 13:22:30|5475.2|5437.2|5475.88|5437.88|5475.88|5437.88|5475.2|5437.2|9
1607865760000|2020-12-13 13:22:40|5476.16|5438.16|5477.98|5439.98|5478.07|5440.07|5476.16|5438.16|10
1607865770000|2020-12-13 13:22:50|5478.66|5440.66|5479.51|5441.51|5479.51|5441.51|5478.66|5440.66|9
1607865780000|2020-12-13 13:23:00|5479.7|5441.7|5477.73|5439.73|5479.94|5441.94|5477.73|5439.73|10
1607865790000|2020-12-13 13:23:10|5477.19|5439.19|5476.03|5438.03|5477.19|5439.19|5475.9|5437.9|10
1607865800000|2020-12-13 13:23:20|5476.16|5438.16|5476.24|5438.24|5476.24|5438.24|5475.43|5437.43|10
1607865810000|2020-12-13 13:23:30|5476.39|5438.39|5476.51|5438.51|5476.72|5438.72|5476.39|5438.39|10
1607865820000|2020-12-13 13:23:40|5476.35|5438.35|5476.13|5438.13|5476.42|5438.42|5476.06|5438.06|10
1607865830000|2020-12-13 13:23:50|5476.39|5438.39|5476.33|5438.33|5476.51|5438.51|5476.3|5438.3|10
1607865840000|2020-12-13 13:24:00|5476.25|5438.25|5476.73|5438.73|5476.78|5438.78|5476.13|5438.13|10
1607865850000|2020-12-13 13:24:10|5476.63|5438.63|5477.12|5439.12|5477.13|5439.13|5476.63|5438.63|9
1607865860000|2020-12-13 13:24:20|5477.07|5439.07|5476.99|5438.99|5477.22|5439.22|5476.8|5438.8|10
1607865870000|2020-12-13 13:24:30|5476.95|5438.95|5477.46|5439.46|5477.46|5439.46|5476.95|5438.95|10
1607865880000|2020-12-13 13:24:40|5477.73|5439.73|5477.4|5439.4|5477.91|5439.91|5477.4|5439.4|10
1607865890000|2020-12-13 13:24:50|5477.54|5439.54|5477.76|5439.76|5477.78|5439.78|5477.44|5439.44|9
1607865900000|2020-12-13 13:25:00|5477.77|5439.77|5477.43|5439.43|5477.77|5439.77|5477.43|5439.43|10
1607865910000|2020-12-13 13:25:10|5477.42|5439.42|5476.9|5438.9|5477.42|5439.42|5476.89|5438.89|10
1607865920000|2020-12-13 13:25:20|5476.63|5438.63|5473.48|5435.48|5476.63|5438.63|5473.48|5435.48|10
1607865930000|2020-12-13 13:25:30|5472.94|5434.94|5468.83|5430.83|5472.94|5434.94|5468.83|5430.83|10
1607865940000|2020-12-13 13:25:40|5468.42|5430.42|5467.87|5429.87|5468.59|5430.59|5467.87|5429.87|10
1607865950000|2020-12-13 13:25:50|5467.75|5429.75|5465.65|5427.65|5467.75|5429.75|5465.65|5427.65|9
1607865960000|2020-12-13 13:26:00|5465.16|5427.16|5463.22|5425.22|5465.16|5427.16|5463.19|5425.19|10
1607865970000|2020-12-13 13:26:10|5462.93|5424.93|5462.74|5424.74|5463.07|5425.07|5462.74|5424.74|10
1607865980000|2020-12-13 13:26:20|5463.18|5425.18|5462.84|5424.84|5463.18|5425.18|5462.42|5424.42|10
1607865990000|2020-12-13 13:26:30|5463.09|5425.09|5466.22|5428.22|5466.22|5428.22|5463.09|5425.09|10
1607866000000|2020-12-13 13:26:40|5466.38|5428.38|5466.38|5428.38|5466.81|5428.81|5466.38|5428.38|9
1607866010000|2020-12-13 13:26:50|5466.16|5428.16|5466.18|5428.18|5466.33|5428.33|5466.1|5428.1|10
1607866020000|2020-12-13 13:27:00|5466.36|5428.36|5465.5|5427.5|5466.36|5428.36|5465.5|5427.5|10
1607866030000|2020-12-13 13:27:10|5465.67|5427.67|5466.35|5428.35|5466.46|5428.46|5465.67|5427.67|10
1607866040000|2020-12-13 13:27:20|5466.31|5428.31|5466.34|5428.34|5466.47|5428.47|5466.15|5428.15|10
1607866050000|2020-12-13 13:27:30|5466.33|5428.33|5466.41|5428.41|5466.45|5428.45|5466.18|5428.18|9
1607866060000|2020-12-13 13:27:40|5466.44|5428.44|5466.87|5428.87|5466.88|5428.88|5466.44|5428.44|10
1607866070000|2020-12-13 13:27:50|5467.08|5429.08|5467.05|5429.05|5467.2|5429.2|5467.05|5429.05|9
1607866080000|2020-12-13 13:28:00|5467.15|5429.15|5467.3|5429.3|5467.34|5429.34|5467.08|5429.08|10
1607866090000|2020-12-13 13:28:10|5467.36|5429.36|5467.46|5429.46|5467.47|5429.47|5467.1|5429.1|8
1607866100000|2020-12-13 13:28:20|5467.68|5429.68|5467.01|5429.01|5467.97|5429.97|5467.01|5429.01|10
1607866110000|2020-12-13 13:28:30|5467.17|5429.17|5466.59|5428.59|5467.17|5429.17|5466.59|5428.59|10
1607866120000|2020-12-13 13:28:40|5466.39|5428.39|5466.04|5428.04|5466.64|5428.64|5466.04|5428.04|10
1607866130000|2020-12-13 13:28:50|5466.03|5428.03|5465.55|5427.55|5466.03|5428.03|5465.55|5427.55|10
1607866140000|2020-12-13 13:29:00|5465.51|5427.51|5465.83|5427.83|5465.86|5427.86|5465.51|5427.51|9
1607866150000|2020-12-13 13:29:10|5465.91|5427.91|5465.99|5427.99|5466.19|5428.19|5465.91|5427.91|8
1607866160000|2020-12-13 13:29:20|5466.06|5428.06|5466.6|5428.6|5466.6|5428.6|5466.06|5428.06|10
1607866170000|2020-12-13 13:29:30|5466.61|5428.61|5466.57|5428.57|5466.67|5428.67|5466.57|5428.57|10
1607866180000|2020-12-13 13:29:40|5466.66|5428.66|5467.28|5429.28|5467.31|5429.31|5466.59|5428.59|10
1607866190000|2020-12-13 13:29:50|5467.44|5429.44|5467.24|5429.24|5467.67|5429.67|5467.24|5429.24|10
1607866200000|2020-12-13 13:30:00|5467.18|5429.18|5465.34|5427.34|5467.18|5429.18|5465.34|5427.34|10
1607866210000|2020-12-13 13:30:10|5465.32|5427.32|5462.02|5424.02|5465.32|5427.32|5462.02|5424.02|10
1607866220000|2020-12-13 13:30:20|5461.02|5423.02|5458.04|5420.04|5461.02|5423.02|5458.04|5420.04|10
1607866230000|2020-12-13 13:30:30|5458.08|5420.08|5458.05|5420.05|5458.35|5420.35|5457.92|5419.92|10
1607866240000|2020-12-13 13:30:40|5458.33|5420.33|5458.29|5420.29|5458.35|5420.35|5458.1|5420.1|10
1607866250000|2020-12-13 13:30:50|5458.32|5420.32|5457.47|5419.47|5458.32|5420.32|5457.47|5419.47|10
1607866260000|2020-12-13 13:31:00|5457.43|5419.43|5456.03|5418.03|5457.43|5419.43|5456.03|5418.03|10
1607866270000|2020-12-13 13:31:10|5455.96|5417.96|5455.33|5417.33|5456.13|5418.13|5455.24|5417.24|10
1607866280000|2020-12-13 13:31:20|5455.25|5417.25|5452.29|5414.29|5455.25|5417.25|5452.29|5414.29|10
1607866290000|2020-12-13 13:31:30|5451.42|5413.42|5450.05|5412.05|5451.46|5413.46|5450.05|5412.05|10
1607866300000|2020-12-13 13:31:40|5449.85|5411.85|5449.09|5411.09|5449.85|5411.85|5449.09|5411.09|10
1607866310000|2020-12-13 13:31:50|5448.85|5410.85|5449.51|5411.51|5449.6|5411.6|5448.67|5410.67|10
1607866320000|2020-12-13 13:32:00|5449.74|5411.74|5450.47|5412.47|5450.47|5412.47|5449.74|5411.74|9
1607866330000|2020-12-13 13:32:10|5450.64|5412.64|5452.33|5414.33|5452.33|5414.33|5450.64|5412.64|10
1607866340000|2020-12-13 13:32:20|5452.77|5414.77|5451.93|5413.93|5452.85|5414.85|5451.93|5413.93|10
1607866350000|2020-12-13 13:32:30|5452.06|5414.06|5451.3|5413.3|5452.06|5414.06|5451.2|5413.2|10
1607866360000|2020-12-13 13:32:40|5451.13|5413.13|5450.22|5412.22|5451.13|5413.13|5450.22|5412.22|8
1607866370000|2020-12-13 13:32:50|5450.31|5412.31|5451|5413|5451.41|5413.41|5450.19|5412.19|10
1607866380000|2020-12-13 13:33:00|5450.99|5412.99|5451.38|5413.38|5451.38|5413.38|5450.99|5412.99|10
1607866390000|2020-12-13 13:33:10|5451.33|5413.33|5450.84|5412.84|5451.33|5413.33|5450.82|5412.82|10
1607866400000|2020-12-13 13:33:20|5450.7|5412.7|5449.15|5411.15|5450.77|5412.77|5449.15|5411.15|9
1607866410000|2020-12-13 13:33:30|5449.18|5411.18|5449.23|5411.23|5449.48|5411.48|5449.15|5411.15|10
1607866420000|2020-12-13 13:33:40|5449.16|5411.16|5449.19|5411.19|5449.19|5411.19|5449.02|5411.02|9
1607866430000|2020-12-13 13:33:50|5449.32|5411.32|5448.81|5410.81|5449.4|5411.4|5448.81|5410.81|10
1607866440000|2020-12-13 13:34:00|5448.82|5410.82|5448.47|5410.47|5448.82|5410.82|5448.25|5410.25|9
1607866450000|2020-12-13 13:34:10|5448.55|5410.55|5448.91|5410.91|5449.1|5411.1|5448.53|5410.53|8
1607866460000|2020-12-13 13:34:20|5449.41|5411.41|5451.95|5413.95|5451.95|5413.95|5449.38|5411.38|9
1607866470000|2020-12-13 13:34:30|5452|5414|5452.49|5414.49|5452.49|5414.49|5452|5414|9
1607866480000|2020-12-13 13:34:40|5452.53|5414.53|5452.48|5414.48|5452.55|5414.55|5452.37|5414.37|10
1607866490000|2020-12-13 13:34:50|5452.45|5414.45|5451.96|5413.96|5452.45|5414.45|5451.96|5413.96|8
1607866500000|2020-12-13 13:35:00|5451.99|5413.99|5451.74|5413.74|5452.05|5414.05|5451.69|5413.69|10
1607866510000|2020-12-13 13:35:10|5451.63|5413.63|5451.43|5413.43|5451.68|5413.68|5451.36|5413.36|10
1607866520000|2020-12-13 13:35:20|5451.6|5413.6|5451.85|5413.85|5451.94|5413.94|5451.6|5413.6|10
1607866530000|2020-12-13 13:35:30|5451.86|5413.86|5452.02|5414.02|5452.06|5414.06|5451.85|5413.85|10
1607866540000|2020-12-13 13:35:40|5452.04|5414.04|5452.41|5414.41|5452.45|5414.45|5451.98|5413.98|10
1607866550000|2020-12-13 13:35:50|5452.33|5414.33|5454.47|5416.47|5454.47|5416.47|5452.33|5414.33|10
1607866560000|2020-12-13 13:36:00|5454.64|5416.64|5456.45|5418.45|5456.45|5418.45|5454.64|5416.64|10
1607866570000|2020-12-13 13:36:10|5456.51|5418.51|5456.74|5418.74|5456.87|5418.87|5456.51|5418.51|10
1607866580000|2020-12-13 13:36:20|5456.86|5418.86|5457.05|5419.05|5457.05|5419.05|5456.73|5418.73|8
1607866590000|2020-12-13 13:36:30|5457.25|5419.25|5457.15|5419.15|5457.62|5419.62|5457.15|5419.15|9
1607866600000|2020-12-13 13:36:40|5456.71|5418.71|5455.87|5417.87|5456.71|5418.71|5455.87|5417.87|9
1607866610000|2020-12-13 13:36:50|5455.79|5417.79|5455.5|5417.5|5455.82|5417.82|5455.5|5417.5|9
1607866620000|2020-12-13 13:37:00|5455.24|5417.24|5454.18|5416.18|5455.24|5417.24|5453.78|5415.78|10
1607866630000|2020-12-13 13:37:10|5454.22|5416.22|5454.25|5416.25|5454.28|5416.28|5454.05|5416.05|10
1607866640000|2020-12-13 13:37:20|5454.3|5416.3|5454.23|5416.23|5454.3|5416.3|5454.02|5416.02|9
1607866650000|2020-12-13 13:37:30|5454.18|5416.18|5455.69|5417.69|5455.72|5417.72|5454.18|5416.18|10
1607866660000|2020-12-13 13:37:40|5455.92|5417.92|5455.88|5417.88|5456.12|5418.12|5455.88|5417.88|9
1607866670000|2020-12-13 13:37:50|5455.85|5417.85|5456.42|5418.42|5456.42|5418.42|5455.75|5417.75|10
1607866680000|2020-12-13 13:38:00|5456.45|5418.45|5457.02|5419.02|5457.02|5419.02|5456.45|5418.45|10
1607866690000|2020-12-13 13:38:10|5456.7|5418.7|5456.94|5418.94|5457.1|5419.1|5456.7|5418.7|9
1607866700000|2020-12-13 13:38:20|5457.03|5419.03|5457.09|5419.09|5457.42|5419.42|5457.03|5419.03|10
1607866710000|2020-12-13 13:38:30|5456.8|5418.8|5455.79|5417.79|5456.8|5418.8|5455.79|5417.79|9
1607866720000|2020-12-13 13:38:40|5455.7|5417.7|5454.99|5416.99|5455.7|5417.7|5454.99|5416.99|10
1607866730000|2020-12-13 13:38:50|5455|5417|5453.62|5415.62|5455|5417|5453.62|5415.62|10
1607866740000|2020-12-13 13:39:00|5453.64|5415.64|5453.62|5415.62|5453.64|5415.64|5453.2|5415.2|9
1607866750000|2020-12-13 13:39:10|5453.85|5415.85|5454.89|5416.89|5454.89|5416.89|5453.85|5415.85|10
1607866760000|2020-12-13 13:39:20|5455.49|5417.49|5455.82|5417.82|5455.83|5417.83|5455.49|5417.49|10
1607866770000|2020-12-13 13:39:30|5455.8|5417.8|5455.18|5417.18|5455.8|5417.8|5455.18|5417.18|7
1607866780000|2020-12-13 13:39:40|5455.17|5417.17|5454.81|5416.81|5455.28|5417.28|5454.75|5416.75|10
1607866790000|2020-12-13 13:39:50|5454.82|5416.82|5454.71|5416.71|5454.96|5416.96|5454.71|5416.71|10
1607866800000|2020-12-13 13:40:00|5454.79|5416.79|5454.98|5416.98|5455.23|5417.23|5454.79|5416.79|9
1607866810000|2020-12-13 13:40:10|5455.02|5417.02|5455.14|5417.14|5455.14|5417.14|5454.89|5416.89|9
1607866820000|2020-12-13 13:40:20|5455.08|5417.08|5454.82|5416.82|5455.08|5417.08|5454.65|5416.65|10
1607866830000|2020-12-13 13:40:30|5454.86|5416.86|5454.78|5416.78|5454.94|5416.94|5454.78|5416.78|9
1607866840000|2020-12-13 13:40:40|5454.84|5416.84|5455.85|5417.85|5455.85|5417.85|5454.84|5416.84|10
1607866850000|2020-12-13 13:40:50|5456.2|5418.2|5456.46|5418.46|5456.49|5418.49|5456.05|5418.05|10
1607866860000|2020-12-13 13:41:00|5456.48|5418.48|5456.32|5418.32|5456.48|5418.48|5456.19|5418.19|9
1607866870000|2020-12-13 13:41:10|5456.34|5418.34|5456.85|5418.85|5456.85|5418.85|5456.34|5418.34|9
1607866880000|2020-12-13 13:41:20|5456.96|5418.96|5457.68|5419.68|5457.7|5419.7|5456.96|5418.96|10
1607866890000|2020-12-13 13:41:30|5457.65|5419.65|5457.95|5419.95|5457.97|5419.97|5457.55|5419.55|10
1607866900000|2020-12-13 13:41:40|5457.88|5419.88|5458.13|5420.13|5458.49|5420.49|5457.88|5419.88|10
1607866910000|2020-12-13 13:41:50|5458.14|5420.14|5458.06|5420.06|5458.14|5420.14|5457.93|5419.93|10
1607866920000|2020-12-13 13:42:00|5458.14|5420.14|5457.74|5419.74|5458.16|5420.16|5457.74|5419.74|10
1607866930000|2020-12-13 13:42:10|5457.62|5419.62|5458.37|5420.37|5458.37|5420.37|5457.62|5419.62|10
1607866940000|2020-12-13 13:42:20|5458.77|5420.77|5460.02|5422.02|5460.02|5422.02|5458.76|5420.76|9
1607866950000|2020-12-13 13:42:30|5460.1|5422.1|5461.03|5423.03|5461.03|5423.03|5460.03|5422.03|9
1607866960000|2020-12-13 13:42:40|5461.11|5423.11|5461.25|5423.25|5461.25|5423.25|5460.85|5422.85|10
1607866970000|2020-12-13 13:42:50|5461.22|5423.22|5460.97|5422.97|5461.3|5423.3|5460.96|5422.96|9
1607866980000|2020-12-13 13:43:00|5460.85|5422.85|5460.06|5422.06|5460.88|5422.88|5460.04|5422.04|10
1607866990000|2020-12-13 13:43:10|5459.99|5421.99|5458.82|5420.82|5460|5422|5458.82|5420.82|9
1607867000000|2020-12-13 13:43:20|5458.58|5420.58|5457.54|5419.54|5458.58|5420.58|5457.52|5419.52|10
1607867010000|2020-12-13 13:43:30|5457.56|5419.56|5457.52|5419.52|5457.89|5419.89|5457.51|5419.51|10
1607867020000|2020-12-13 13:43:40|5457.5|5419.5|5457.78|5419.78|5457.95|5419.95|5457.5|5419.5|9
1607867030000|2020-12-13 13:43:50|5457.74|5419.74|5458.11|5420.11|5458.18|5420.18|5457.52|5419.52|9
1607867040000|2020-12-13 13:44:00|5458.42|5420.42|5459.28|5421.28|5459.28|5421.28|5458.39|5420.39|10
1607867050000|2020-12-13 13:44:10|5459.46|5421.46|5460.41|5422.41|5460.41|5422.41|5459.46|5421.46|10
1607867060000|2020-12-13 13:44:20|5460.47|5422.47|5460.53|5422.53|5460.79|5422.79|5460.43|5422.43|9
1607867070000|2020-12-13 13:44:30|5460.5|5422.5|5461.17|5423.17|5461.17|5423.17|5460.5|5422.5|9
1607867080000|2020-12-13 13:44:40|5461.22|5423.22|5461.13|5423.13|5461.22|5423.22|5460.9|5422.9|10
1607867090000|2020-12-13 13:44:50|5460.98|5422.98|5461.67|5423.67|5461.67|5423.67|5460.85|5422.85|10
1607867100000|2020-12-13 13:45:00|5461.64|5423.64|5462.36|5424.36|5462.37|5424.37|5461.64|5423.64|10
1607867110000|2020-12-13 13:45:10|5462.51|5424.51|5462.58|5424.58|5462.68|5424.68|5462.51|5424.51|9
1607867120000|2020-12-13 13:45:20|5462.69|5424.69|5462.39|5424.39|5462.69|5424.69|5462.39|5424.39|9
1607867130000|2020-12-13 13:45:30|5462.34|5424.34|5462.28|5424.28|5462.34|5424.34|5461.97|5423.97|9
1607867140000|2020-12-13 13:45:40|5462.23|5424.23|5460.91|5422.91|5462.26|5424.26|5460.91|5422.91|10
1607867150000|2020-12-13 13:45:50|5460.48|5422.48|5458.37|5420.37|5460.48|5422.48|5458.37|5420.37|10
1607867160000|2020-12-13 13:46:00|5457.9|5419.9|5456.37|5418.37|5457.9|5419.9|5456.37|5418.37|8
1607867170000|2020-12-13 13:46:10|5456.36|5418.36|5455.28|5417.28|5456.36|5418.36|5455.28|5417.28|10
1607867180000|2020-12-13 13:46:20|5455.3|5417.3|5454.66|5416.66|5455.39|5417.39|5454.46|5416.46|10
1607867190000|2020-12-13 13:46:30|5454.58|5416.58|5453.41|5415.41|5454.64|5416.64|5453.22|5415.22|10
1607867200000|2020-12-13 13:46:40|5453.43|5415.43|5451.77|5413.77|5453.43|5415.43|5451.77|5413.77|10
1607867210000|2020-12-13 13:46:50|5451.64|5413.64|5450.49|5412.49|5451.64|5413.64|5450.49|5412.49|10
1607867220000|2020-12-13 13:47:00|5450.5|5412.5|5449.72|5411.72|5450.5|5412.5|5449.72|5411.72|9
1607867230000|2020-12-13 13:47:10|5449.79|5411.79|5449.43|5411.43|5449.79|5411.79|5449.36|5411.36|9
1607867240000|2020-12-13 13:47:20|5449.47|5411.47|5448.86|5410.86|5449.47|5411.47|5448.86|5410.86|9
1607867250000|2020-12-13 13:47:30|5448.84|5410.84|5449.49|5411.49|5449.57|5411.57|5448.84|5410.84|9
1607867260000|2020-12-13 13:47:40|5449.53|5411.53|5449.66|5411.66|5449.7|5411.7|5449.53|5411.53|9
1607867270000|2020-12-13 13:47:50|5449.87|5411.87|5449.63|5411.63|5450.03|5412.03|5449.34|5411.34|10
1607867280000|2020-12-13 13:48:00|5449.57|5411.57|5448.89|5410.89|5449.6|5411.6|5448.83|5410.83|10
1607867290000|2020-12-13 13:48:10|5448.86|5410.86|5448.4|5410.4|5448.86|5410.86|5448.4|5410.4|10
1607867300000|2020-12-13 13:48:20|5448.34|5410.34|5448.03|5410.03|5448.34|5410.34|5447.99|5409.99|8
1607867310000|2020-12-13 13:48:30|5447.98|5409.98|5447.15|5409.15|5447.98|5409.98|5447.13|5409.13|9
1607867320000|2020-12-13 13:48:40|5447.25|5409.25|5447.58|5409.58|5447.84|5409.84|5447.25|5409.25|9
1607867330000|2020-12-13 13:48:50|5447.66|5409.66|5447.8|5409.8|5448.03|5410.03|5447.66|5409.66|9
1607867340000|2020-12-13 13:49:00|5447.54|5409.54|5447.31|5409.31|5447.55|5409.55|5447.23|5409.23|9
1607867350000|2020-12-13 13:49:10|5447.16|5409.16|5446.59|5408.59|5447.16|5409.16|5446.57|5408.57|10
1607867360000|2020-12-13 13:49:20|5446.54|5408.54|5447.37|5409.37|5447.4|5409.4|5446.54|5408.54|10
1607867370000|2020-12-13 13:49:30|5447.32|5409.32|5446.63|5408.63|5447.52|5409.52|5446.63|5408.63|9
1607867380000|2020-12-13 13:49:40|5446.6|5408.6|5446.16|5408.16|5446.6|5408.6|5446.11|5408.11|10
1607867390000|2020-12-13 13:49:50|5445.96|5407.96|5444.82|5406.82|5445.96|5407.96|5444.82|5406.82|10
1607867400000|2020-12-13 13:50:00|5444.14|5406.14|5443.97|5405.97|5444.14|5406.14|5443.66|5405.66|9
1607867410000|2020-12-13 13:50:10|5444.37|5406.37|5444.88|5406.88|5445.2|5407.2|5444.37|5406.37|9
1607867420000|2020-12-13 13:50:20|5444.98|5406.98|5445.71|5407.71|5445.71|5407.71|5444.98|5406.98|10
1607867430000|2020-12-13 13:50:30|5445.53|5407.53|5445.27|5407.27|5445.53|5407.53|5444.99|5406.99|9
1607867440000|2020-12-13 13:50:40|5445.18|5407.18|5445.38|5407.38|5445.44|5407.44|5445.18|5407.18|10
1607867450000|2020-12-13 13:50:50|5445.37|5407.37|5445.14|5407.14|5445.47|5407.47|5445.14|5407.14|9
1607867460000|2020-12-13 13:51:00|5445.08|5407.08|5445.42|5407.42|5445.46|5407.46|5445.07|5407.07|10
1607867470000|2020-12-13 13:51:10|5445.41|5407.41|5445.75|5407.75|5445.79|5407.79|5445.41|5407.41|10
1607867480000|2020-12-13 13:51:20|5445.68|5407.68|5445.83|5407.83|5445.83|5407.83|5445.63|5407.63|10
1607867490000|2020-12-13 13:51:30|5445.98|5407.98|5446.89|5408.89|5446.89|5408.89|5445.94|5407.94|10
1607867500000|2020-12-13 13:51:40|5446.91|5408.91|5446.95|5408.95|5447.14|5409.14|5446.82|5408.82|10
1607867510000|2020-12-13 13:51:50|5446.8|5408.8|5446.16|5408.16|5446.8|5408.8|5446.02|5408.02|9
1607867520000|2020-12-13 13:52:00|5445.8|5407.8|5445.56|5407.56|5445.8|5407.8|5445.21|5407.21|9
1607867530000|2020-12-13 13:52:10|5445.61|5407.61|5445.62|5407.62|5445.78|5407.78|5445.54|5407.54|10
1607867540000|2020-12-13 13:52:20|5445.45|5407.45|5445.3|5407.3|5445.56|5407.56|5445.3|5407.3|10
1607867550000|2020-12-13 13:52:30|5445.38|5407.38|5445.15|5407.15|5445.4|5407.4|5445.09|5407.09|9
1607867560000|2020-12-13 13:52:40|5445.17|5407.17|5445.51|5407.51|5445.51|5407.51|5445.17|5407.17|8
1607867570000|2020-12-13 13:52:50|5445.18|5407.18|5445.21|5407.21|5445.33|5407.33|5445.15|5407.15|10
1607867580000|2020-12-13 13:53:00|5445.26|5407.26|5445.66|5407.66|5445.73|5407.73|5445.26|5407.26|10
1607867590000|2020-12-13 13:53:10|5445.69|5407.69|5445.98|5407.98|5446.06|5408.06|5445.69|5407.69|8
1607867600000|2020-12-13 13:53:20|5445.89|5407.89|5446.08|5408.08|5446.18|5408.18|5445.89|5407.89|10
1607867610000|2020-12-13 13:53:30|5446.14|5408.14|5446.29|5408.29|5446.42|5408.42|5446.14|5408.14|9
1607867620000|2020-12-13 13:53:40|5446.4|5408.4|5446.57|5408.57|5446.64|5408.64|5446.4|5408.4|9
1607867630000|2020-12-13 13:53:50|5446.63|5408.63|5446.77|5408.77|5446.77|5408.77|5446.48|5408.48|8
1607867640000|2020-12-13 13:54:00|5446.8|5408.8|5447.17|5409.17|5447.17|5409.17|5446.52|5408.52|9
1607867650000|2020-12-13 13:54:10|5447.11|5409.11|5446.89|5408.89|5447.2|5409.2|5446.89|5408.89|7
1607867660000|2020-12-13 13:54:20|5446.84|5408.84|5447.17|5409.17|5447.17|5409.17|5446.84|5408.84|8
1607867670000|2020-12-13 13:54:30|5447.16|5409.16|5446.71|5408.71|5447.16|5409.16|5446.54|5408.54|10
1607867680000|2020-12-13 13:54:40|5446.91|5408.91|5447.11|5409.11|5447.11|5409.11|5446.83|5408.83|7
1607867690000|2020-12-13 13:54:50|5446.96|5408.96|5447.38|5409.38|5447.43|5409.43|5446.95|5408.95|8
1607867700000|2020-12-13 13:55:00|5447.4|5409.4|5447.96|5409.96|5448.08|5410.08|5447.29|5409.29|10
1607867710000|2020-12-13 13:55:10|5447.8|5409.8|5446.84|5408.84|5447.88|5409.88|5446.84|5408.84|10
1607867720000|2020-12-13 13:55:20|5446.88|5408.88|5446.56|5408.56|5446.88|5408.88|5446.56|5408.56|10
1607867730000|2020-12-13 13:55:30|5446.73|5408.73|5447.14|5409.14|5447.14|5409.14|5446.41|5408.41|10
1607867740000|2020-12-13 13:55:40|5447.34|5409.34|5448.22|5410.22|5448.22|5410.22|5447.34|5409.34|9
1607867750000|2020-12-13 13:55:50|5448.14|5410.14|5448.98|5410.98|5449|5411|5448.14|5410.14|9
1607867760000|2020-12-13 13:56:00|5449.01|5411.01|5450.22|5412.22|5450.22|5412.22|5448.96|5410.96|10
1607867770000|2020-12-13 13:56:10|5450.36|5412.36|5451.18|5413.18|5451.18|5413.18|5450.3|5412.3|10
1607867780000|2020-12-13 13:56:20|5451.01|5413.01|5450.53|5412.53|5451.01|5413.01|5450.4|5412.4|8
1607867790000|2020-12-13 13:56:30|5450.27|5412.27|5449.81|5411.81|5450.27|5412.27|5449.81|5411.81|10
1607867800000|2020-12-13 13:56:40|5449.93|5411.93|5450.49|5412.49|5450.49|5412.49|5449.89|5411.89|10
1607867810000|2020-12-13 13:56:50|5450.47|5412.47|5450.98|5412.98|5450.98|5412.98|5450.47|5412.47|10
1607867820000|2020-12-13 13:57:00|5450.85|5412.85|5451.01|5413.01|5451.01|5413.01|5450.85|5412.85|7
1607867830000|2020-12-13 13:57:10|5451.12|5413.12|5451.11|5413.11|5451.2|5413.2|5451.09|5413.09|7
1607867840000|2020-12-13 13:57:20|5451.01|5413.01|5450.87|5412.87|5451.04|5413.04|5450.87|5412.87|9
1607867850000|2020-12-13 13:57:30|5450.86|5412.86|5450.57|5412.57|5450.87|5412.87|5450.52|5412.52|8
1607867860000|2020-12-13 13:57:40|5450.58|5412.58|5450.67|5412.67|5450.74|5412.74|5450.53|5412.53|9
1607867870000|2020-12-13 13:57:50|5450.69|5412.69|5450.78|5412.78|5450.82|5412.82|5450.68|5412.68|6
1607867880000|2020-12-13 13:58:00|5450.71|5412.71|5450.77|5412.77|5450.77|5412.77|5450.44|5412.44|10
1607867890000|2020-12-13 13:58:10|5450.88|5412.88|5451.08|5413.08|5451.08|5413.08|5450.73|5412.73|9
1607867900000|2020-12-13 13:58:20|5450.96|5412.96|5450.98|5412.98|5451.2|5413.2|5450.9|5412.9|9
1607867910000|2020-12-13 13:58:30|5450.91|5412.91|5451.26|5413.26|5451.34|5413.34|5450.91|5412.91|10
1607867920000|2020-12-13 13:58:40|5451.34|5413.34|5450.62|5412.62|5451.34|5413.34|5450.62|5412.62|10
1607867930000|2020-12-13 13:58:50|5450.66|5412.66|5450.87|5412.87|5450.93|5412.93|5450.6|5412.6|8
1607867940000|2020-12-13 13:59:00|5450.96|5412.96|5450.96|5412.96|5451.2|5413.2|5450.81|5412.81|10
1607867950000|2020-12-13 13:59:10|5451.08|5413.08|5450.97|5412.97|5451.19|5413.19|5450.97|5412.97|9
1607867960000|2020-12-13 13:59:20|5450.95|5412.95|5450.92|5412.92|5451.21|5413.21|5450.92|5412.92|10
1607867970000|2020-12-13 13:59:30|5450.85|5412.85|5450.86|5412.86|5450.96|5412.96|5450.79|5412.79|9
1607867980000|2020-12-13 13:59:40|5450.56|5412.56|5449.76|5411.76|5450.59|5412.59|5449.76|5411.76|10
1607867990000|2020-12-13 13:59:50|5449.78|5411.78|5449.27|5411.27|5449.78|5411.78|5449.27|5411.27|9
1607868000000|2020-12-13 14:00:00|5449.22|5411.22|5445.55|5407.55|5449.22|5411.22|5445.55|5407.55|10
1607868010000|2020-12-13 14:00:10|5444.13|5406.13|5441.04|5403.04|5444.13|5406.13|5441.04|5403.04|10
1607868020000|2020-12-13 14:00:20|5440.65|5402.65|5439.64|5401.64|5440.85|5402.85|5439.61|5401.61|10
1607868030000|2020-12-13 14:00:30|5439.63|5401.63|5438.99|5400.99|5439.64|5401.64|5438.62|5400.62|9
1607868040000|2020-12-13 14:00:40|5439.37|5401.37|5440.31|5402.31|5440.62|5402.62|5439.37|5401.37|9
1607868050000|2020-12-13 14:00:50|5440.36|5402.36|5440.37|5402.37|5440.62|5402.62|5440.36|5402.36|10
1607868060000|2020-12-13 14:01:00|5440.24|5402.24|5439.11|5401.11|5440.24|5402.24|5439.11|5401.11|10
1607868070000|2020-12-13 14:01:10|5439.18|5401.18|5438.98|5400.98|5439.28|5401.28|5438.9|5400.9|9
1607868080000|2020-12-13 14:01:20|5438.91|5400.91|5438.73|5400.73|5438.94|5400.94|5438.73|5400.73|8
1607868090000|2020-12-13 14:01:30|5438.63|5400.63|5436.78|5398.78|5438.63|5400.63|5436.78|5398.78|10
1607868100000|2020-12-13 14:01:40|5436.64|5398.64|5433.92|5395.92|5436.64|5398.64|5433.92|5395.92|10
1607868110000|2020-12-13 14:01:50|5433.82|5395.82|5431.84|5393.84|5433.82|5395.82|5431.84|5393.84|9
1607868120000|2020-12-13 14:02:00|5431.83|5393.83|5432.4|5394.4|5432.4|5394.4|5431.83|5393.83|9
1607868130000|2020-12-13 14:02:10|5432.27|5394.27|5432.54|5394.54|5432.81|5394.81|5432.27|5394.27|10
1607868140000|2020-12-13 14:02:20|5432.77|5394.77|5432.65|5394.65|5432.95|5394.95|5432.38|5394.38|9
1607868150000|2020-12-13 14:02:30|5432.63|5394.63|5432.27|5394.27|5432.71|5394.71|5432.27|5394.27|8
1607868160000|2020-12-13 14:02:40|5432.15|5394.15|5431.7|5393.7|5432.15|5394.15|5431.56|5393.56|9
1607868170000|2020-12-13 14:02:50|5431.78|5393.78|5430.63|5392.63|5431.89|5393.89|5430.63|5392.63|10
1607868180000|2020-12-13 14:03:00|5430.72|5392.72|5429.15|5391.15|5430.81|5392.81|5429.15|5391.15|10
1607868190000|2020-12-13 14:03:10|5429.17|5391.17|5428.1|5390.1|5429.17|5391.17|5428.1|5390.1|9
1607868200000|2020-12-13 14:03:20|5428.07|5390.07|5428.25|5390.25|5428.28|5390.28|5428.07|5390.07|9
1607868210000|2020-12-13 14:03:30|5428.57|5390.57|5429.17|5391.17|5429.17|5391.17|5428.57|5390.57|9
1607868220000|2020-12-13 14:03:40|5429.19|5391.19|5428.53|5390.53|5429.24|5391.24|5428.13|5390.13|10
1607868230000|2020-12-13 14:03:50|5428.6|5390.6|5429.18|5391.18|5429.18|5391.18|5428.6|5390.6|9
1607868240000|2020-12-13 14:04:00|5429.16|5391.16|5429.62|5391.62|5429.75|5391.75|5429.16|5391.16|10
1607868250000|2020-12-13 14:04:10|5429.49|5391.49|5429.26|5391.26|5429.54|5391.54|5429.16|5391.16|10
1607868260000|2020-12-13 14:04:20|5429.13|5391.13|5429.35|5391.35|5429.46|5391.46|5429.13|5391.13|10
1607868270000|2020-12-13 14:04:30|5429.19|5391.19|5430.26|5392.26|5430.3|5392.3|5428.83|5390.83|10
1607868280000|2020-12-13 14:04:40|5430.41|5392.41|5432.36|5394.36|5432.36|5394.36|5430.41|5392.41|9
1607868290000|2020-12-13 14:04:50|5432.4|5394.4|5432.47|5394.47|5432.75|5394.75|5432.4|5394.4|9
1607868300000|2020-12-13 14:05:00|5432.2|5394.2|5433.61|5395.61|5433.61|5395.61|5432.1|5394.1|10
1607868310000|2020-12-13 14:05:10|5433.72|5395.72|5434.91|5396.91|5434.92|5396.92|5433.72|5395.72|9
1607868320000|2020-12-13 14:05:20|5434.92|5396.92|5435.48|5397.48|5435.48|5397.48|5434.83|5396.83|10
1607868330000|2020-12-13 14:05:30|5435.58|5397.58|5435.88|5397.88|5435.88|5397.88|5435.45|5397.45|10
1607868340000|2020-12-13 14:05:40|5435.74|5397.74|5435.11|5397.11|5435.74|5397.74|5435.08|5397.08|8
1607868350000|2020-12-13 14:05:50|5435.01|5397.01|5435.09|5397.09|5435.09|5397.09|5434.77|5396.77|10
1607868360000|2020-12-13 14:06:00|5435.02|5397.02|5435.47|5397.47|5435.48|5397.48|5435.02|5397.02|9
1607868370000|2020-12-13 14:06:10|5435.23|5397.23|5435.35|5397.35|5435.38|5397.38|5435.18|5397.18|10
1607868380000|2020-12-13 14:06:20|5435.26|5397.26|5435.34|5397.34|5435.34|5397.34|5435.01|5397.01|10
1607868390000|2020-12-13 14:06:30|5435.33|5397.33|5435.77|5397.77|5435.77|5397.77|5435.33|5397.33|8
1607868400000|2020-12-13 14:06:40|5435.86|5397.86|5435.72|5397.72|5435.92|5397.92|5435.72|5397.72|9
1607868410000|2020-12-13 14:06:50|5435.87|5397.87|5436.21|5398.21|5436.25|5398.25|5435.84|5397.84|8
1607868420000|2020-12-13 14:07:00|5436.26|5398.26|5437.23|5399.23|5437.41|5399.41|5436.26|5398.26|10
1607868430000|2020-12-13 14:07:10|5437.3|5399.3|5437.57|5399.57|5437.6|5399.6|5437.3|5399.3|9
1607868440000|2020-12-13 14:07:20|5437.72|5399.72|5438.27|5400.27|5438.27|5400.27|5437.72|5399.72|10
1607868450000|2020-12-13 14:07:30|5438.26|5400.26|5438.18|5400.18|5438.26|5400.26|5438.14|5400.14|10
1607868460000|2020-12-13 14:07:40|5438.25|5400.25|5438.23|5400.23|5438.32|5400.32|5438.19|5400.19|8
1607868470000|2020-12-13 14:07:50|5438.05|5400.05|5440.5|5402.5|5440.5|5402.5|5438.05|5400.05|10
1607868480000|2020-12-13 14:08:00|5440.88|5402.88|5444.03|5406.03|5444.03|5406.03|5440.88|5402.88|10
1607868490000|2020-12-13 14:08:10|5444.25|5406.25|5445.97|5407.97|5445.97|5407.97|5444.25|5406.25|10
1607868500000|2020-12-13 14:08:20|5446.21|5408.21|5448.07|5410.07|5448.07|5410.07|5446.21|5408.21|10
1607868510000|2020-12-13 14:08:30|5447.96|5409.96|5448.63|5410.63|5448.74|5410.74|5447.92|5409.92|10
1607868520000|2020-12-13 14:08:40|5448.49|5410.49|5449|5411|5449.15|5411.15|5448.49|5410.49|9
1607868530000|2020-12-13 14:08:50|5449.23|5411.23|5449.33|5411.33|5449.42|5411.42|5449.23|5411.23|9
1607868540000|2020-12-13 14:09:00|5449.53|5411.53|5449.6|5411.6|5449.78|5411.78|5449.53|5411.53|7
1607868550000|2020-12-13 14:09:10|5449.49|5411.49|5449.19|5411.19|5449.49|5411.49|5448.9|5410.9|9
1607868560000|2020-12-13 14:09:20|5449|5411|5448.25|5410.25|5449|5411|5448.25|5410.25|10
1607868570000|2020-12-13 14:09:30|5448.13|5410.13|5448.76|5410.76|5448.76|5410.76|5448.1|5410.1|10
1607868580000|2020-12-13 14:09:40|5448.77|5410.77|5448.79|5410.79|5448.92|5410.92|5448.77|5410.77|10
1607868590000|2020-12-13 14:09:50|5448.76|5410.76|5448.63|5410.63|5448.85|5410.85|5448.63|5410.63|8
1607868600000|2020-12-13 14:10:00|5448.68|5410.68|5448.52|5410.52|5448.69|5410.69|5448.52|5410.52|9
1607868610000|2020-12-13 14:10:10|5448.55|5410.55|5447.18|5409.18|5448.55|5410.55|5447.18|5409.18|10
1607868620000|2020-12-13 14:10:20|5447.1|5409.1|5445.52|5407.52|5447.1|5409.1|5445.52|5407.52|10
1607868630000|2020-12-13 14:10:30|5445.43|5407.43|5445.14|5407.14|5445.5|5407.5|5444.89|5406.89|10
1607868640000|2020-12-13 14:10:40|5446.06|5408.06|5445.14|5407.14|5446.18|5408.18|5445.14|5407.14|9
1607868650000|2020-12-13 14:10:50|5445.07|5407.07|5444.64|5406.64|5445.07|5407.07|5444.61|5406.61|10
1607868660000|2020-12-13 14:11:00|5444.62|5406.62|5444.56|5406.56|5444.67|5406.67|5444.56|5406.56|9
1607868670000|2020-12-13 14:11:10|5444.36|5406.36|5443.9|5405.9|5444.36|5406.36|5443.9|5405.9|8
1607868680000|2020-12-13 14:11:20|5443.98|5405.98|5444.5|5406.5|5444.5|5406.5|5443.9|5405.9|10
1607868690000|2020-12-13 14:11:30|5444.78|5406.78|5444.79|5406.79|5445.15|5407.15|5444.78|5406.78|8
1607868700000|2020-12-13 14:11:40|5444.74|5406.74|5443.74|5405.74|5444.74|5406.74|5443.71|5405.71|10
1607868710000|2020-12-13 14:11:50|5443.65|5405.65|5441.71|5403.71|5443.65|5405.65|5441.71|5403.71|9
1607868720000|2020-12-13 14:12:00|5441.69|5403.69|5441.02|5403.02|5441.72|5403.72|5441.02|5403.02|9
1607868730000|2020-12-13 14:12:10|5441.07|5403.07|5440.68|5402.68|5441.07|5403.07|5440.64|5402.64|9
1607868740000|2020-12-13 14:12:20|5440.65|5402.65|5439.78|5401.78|5440.65|5402.65|5439.78|5401.78|10
1607868750000|2020-12-13 14:12:30|5439.85|5401.85|5438.99|5400.99|5439.85|5401.85|5438.99|5400.99|10
1607868760000|2020-12-13 14:12:40|5439.07|5401.07|5438.82|5400.82|5439.08|5401.08|5438.82|5400.82|10
1607868770000|2020-12-13 14:12:50|5438.77|5400.77|5438.49|5400.49|5438.77|5400.77|5438.37|5400.37|9
1607868780000|2020-12-13 14:13:00|5438.3|5400.3|5437.8|5399.8|5438.3|5400.3|5437.71|5399.71|9
1607868790000|2020-12-13 14:13:10|5437.75|5399.75|5437.25|5399.25|5437.75|5399.75|5437.17|5399.17|10
1607868800000|2020-12-13 14:13:20|5437.05|5399.05|5437.23|5399.23|5437.23|5399.23|5436.98|5398.98|10
1607868810000|2020-12-13 14:13:30|5437.09|5399.09|5436.98|5398.98|5437.15|5399.15|5436.72|5398.72|10
1607868820000|2020-12-13 14:13:40|5437.18|5399.18|5438.42|5400.42|5438.42|5400.42|5437.18|5399.18|10
1607868830000|2020-12-13 14:13:50|5438.39|5400.39|5437.64|5399.64|5438.39|5400.39|5437.64|5399.64|9
1607868840000|2020-12-13 14:14:00|5437.65|5399.65|5437.61|5399.61|5437.76|5399.76|5437.33|5399.33|10
1607868850000|2020-12-13 14:14:10|5437.39|5399.39|5437.87|5399.87|5437.87|5399.87|5437.35|5399.35|8
1607868860000|2020-12-13 14:14:20|5437.83|5399.83|5438.05|5400.05|5438.05|5400.05|5437.83|5399.83|9
1607868870000|2020-12-13 14:14:30|5437.93|5399.93|5437.78|5399.78|5438.1|5400.1|5437.71|5399.71|8
1607868880000|2020-12-13 14:14:40|5437.86|5399.86|5438.62|5400.62|5438.67|5400.67|5437.85|5399.85|10
1607868890000|2020-12-13 14:14:50|5438.43|5400.43|5438.23|5400.23|5438.43|5400.43|5438.23|5400.23|9
1607868900000|2020-12-13 14:15:00|5438.24|5400.24|5438.24|5400.24|5438.32|5400.32|5438|5400|9
1607868910000|2020-12-13 14:15:10|5438.28|5400.28|5439.33|5401.33|5439.33|5401.33|5438.15|5400.15|10
1607868920000|2020-12-13 14:15:20|5439.34|5401.34|5439.54|5401.54|5439.54|5401.54|5439.22|5401.22|9
1607868930000|2020-12-13 14:15:30|5439.63|5401.63|5440.06|5402.06|5440.27|5402.27|5439.63|5401.63|10
1607868940000|2020-12-13 14:15:40|5440.18|5402.18|5439.66|5401.66|5440.18|5402.18|5439.58|5401.58|10
1607868950000|2020-12-13 14:15:50|5439.65|5401.65|5440.41|5402.41|5440.41|5402.41|5439.61|5401.61|9
1607868960000|2020-12-13 14:16:00|5440.47|5402.47|5441.37|5403.37|5441.37|5403.37|5440.47|5402.47|9
1607868970000|2020-12-13 14:16:10|5441.61|5403.61|5442.53|5404.53|5442.53|5404.53|5441.42|5403.42|10
1607868980000|2020-12-13 14:16:20|5442.49|5404.49|5443.41|5405.41|5443.41|5405.41|5442.48|5404.48|9
1607868990000|2020-12-13 14:16:30|5443.31|5405.31|5445.89|5407.89|5445.89|5407.89|5443.31|5405.31|10
1607869000000|2020-12-13 14:16:40|5445.99|5407.99|5446.82|5408.82|5446.82|5408.82|5445.99|5407.99|10
1607869010000|2020-12-13 14:16:50|5446.9|5408.9|5447.37|5409.37|5447.46|5409.46|5446.82|5408.82|10
1607869020000|2020-12-13 14:17:00|5447.5|5409.5|5446.83|5408.83|5447.53|5409.53|5446.83|5408.83|9
1607869030000|2020-12-13 14:17:10|5446.9|5408.9|5446.71|5408.71|5446.95|5408.95|5446.59|5408.59|9
1607869040000|2020-12-13 14:17:20|5446.61|5408.61|5447.36|5409.36|5447.36|5409.36|5446.43|5408.43|9
1607869050000|2020-12-13 14:17:30|5447.5|5409.5|5447.57|5409.57|5447.96|5409.96|5447.5|5409.5|9
1607869060000|2020-12-13 14:17:40|5447.48|5409.48|5447.93|5409.93|5447.93|5409.93|5447.42|5409.42|9
1607869070000|2020-12-13 14:17:50|5447.86|5409.86|5449.16|5411.16|5449.16|5411.16|5447.86|5409.86|10
1607869080000|2020-12-13 14:18:00|5449.28|5411.28|5451.24|5413.24|5451.24|5413.24|5449.28|5411.28|10
1607869090000|2020-12-13 14:18:10|5451.41|5413.41|5452.2|5414.2|5452.44|5414.44|5451.41|5413.41|10
1607869100000|2020-12-13 14:18:20|5452.18|5414.18|5452.49|5414.49|5452.49|5414.49|5452.07|5414.07|10
1607869110000|2020-12-13 14:18:30|5452.42|5414.42|5452.01|5414.01|5452.42|5414.42|5452.01|5414.01|9
1607869120000|2020-12-13 14:18:40|5451.92|5413.92|5451.82|5413.82|5451.95|5413.95|5451.69|5413.69|9
1607869130000|2020-12-13 14:18:50|5451.78|5413.78|5451.58|5413.58|5451.78|5413.78|5451.33|5413.33|10
1607869140000|2020-12-13 14:19:00|5451.54|5413.54|5451.02|5413.02|5451.54|5413.54|5451.02|5413.02|10
1607869150000|2020-12-13 14:19:10|5450.93|5412.93|5450.82|5412.82|5451.02|5413.02|5450.81|5412.81|10
1607869160000|2020-12-13 14:19:20|5450.9|5412.9|5450.06|5412.06|5450.99|5412.99|5450.06|5412.06|10
1607869170000|2020-12-13 14:19:30|5449.76|5411.76|5449.73|5411.73|5449.76|5411.76|5449.45|5411.45|10
1607869180000|2020-12-13 14:19:40|5449.51|5411.51|5449.62|5411.62|5449.73|5411.73|5449.35|5411.35|10
1607869190000|2020-12-13 14:19:50|5449.48|5411.48|5449.07|5411.07|5449.53|5411.53|5449.07|5411.07|9
1607869200000|2020-12-13 14:20:00|5448.88|5410.88|5447.64|5409.64|5448.88|5410.88|5447.64|5409.64|10
1607869210000|2020-12-13 14:20:10|5447.6|5409.6|5448.33|5410.33|5448.33|5410.33|5447.55|5409.55|9
1607869220000|2020-12-13 14:20:20|5448.26|5410.26|5447.96|5409.96|5448.26|5410.26|5447.96|5409.96|9
1607869230000|2020-12-13 14:20:30|5447.99|5409.99|5448.21|5410.21|5448.23|5410.23|5447.98|5409.98|9
1607869240000|2020-12-13 14:20:40|5448.26|5410.26|5448.31|5410.31|5448.36|5410.36|5448.19|5410.19|10
1607869250000|2020-12-13 14:20:50|5448.39|5410.39|5448.47|5410.47|5448.56|5410.56|5448.37|5410.37|10
1607869260000|2020-12-13 14:21:00|5448.51|5410.51|5449.09|5411.09|5449.18|5411.18|5448.51|5410.51|10
1607869270000|2020-12-13 14:21:10|5449.27|5411.27|5449.37|5411.37|5449.46|5411.46|5449.27|5411.27|9
1607869280000|2020-12-13 14:21:20|5449.18|5411.18|5449.21|5411.21|5449.3|5411.3|5449.15|5411.15|8
1607869290000|2020-12-13 14:21:30|5449.38|5411.38|5449.62|5411.62|5449.67|5411.67|5449.38|5411.38|10
1607869300000|2020-12-13 14:21:40|5449.59|5411.59|5449.84|5411.84|5449.87|5411.87|5449.59|5411.59|9
1607869310000|2020-12-13 14:21:50|5449.72|5411.72|5450.81|5412.81|5450.81|5412.81|5449.72|5411.72|10
1607869320000|2020-12-13 14:22:00|5450.91|5412.91|5450.5|5412.5|5451.12|5413.12|5450.5|5412.5|10
1607869330000|2020-12-13 14:22:10|5450.16|5412.16|5447.92|5409.92|5450.16|5412.16|5447.86|5409.86|10
1607869340000|2020-12-13 14:22:20|5447.85|5409.85|5446.79|5408.79|5447.85|5409.85|5446.79|5408.79|10
1607869350000|2020-12-13 14:22:30|5446.81|5408.81|5446.31|5408.31|5446.96|5408.96|5446.31|5408.31|10
1607869360000|2020-12-13 14:22:40|5446.1|5408.1|5445.8|5407.8|5446.1|5408.1|5445.78|5407.78|10
1607869370000|2020-12-13 14:22:50|5445.85|5407.85|5446.82|5408.82|5446.82|5408.82|5445.85|5407.85|10
1607869380000|2020-12-13 14:23:00|5446.95|5408.95|5446.57|5408.57|5446.95|5408.95|5446.57|5408.57|9
1607869390000|2020-12-13 14:23:10|5446.67|5408.67|5447.4|5409.4|5447.45|5409.45|5446.65|5408.65|10
1607869400000|2020-12-13 14:23:20|5447.43|5409.43|5447.7|5409.7|5447.7|5409.7|5447.19|5409.19|9
1607869410000|2020-12-13 14:23:30|5447.69|5409.69|5447.9|5409.9|5448.04|5410.04|5447.69|5409.69|10
1607869420000|2020-12-13 14:23:40|5447.95|5409.95|5448.26|5410.26|5448.27|5410.27|5447.74|5409.74|10
1607869430000|2020-12-13 14:23:50|5448.03|5410.03|5447.68|5409.68|5448.17|5410.17|5447.64|5409.64|10
1607869440000|2020-12-13 14:24:00|5447.69|5409.69|5448|5410|5448.08|5410.08|5447.69|5409.69|10
1607869450000|2020-12-13 14:24:10|5448.04|5410.04|5448.18|5410.18|5448.23|5410.23|5447.99|5409.99|8
1607869460000|2020-12-13 14:24:20|5448.15|5410.15|5448.44|5410.44|5448.44|5410.44|5448.15|5410.15|9
1607869470000|2020-12-13 14:24:30|5448.49|5410.49|5448.36|5410.36|5448.6|5410.6|5448.36|5410.36|10
1607869480000|2020-12-13 14:24:40|5448.44|5410.44|5448.21|5410.21|5448.56|5410.56|5448.21|5410.21|10
1607869490000|2020-12-13 14:24:50|5448.25|5410.25|5448.19|5410.19|5448.38|5410.38|5448.05|5410.05|9
1607869500000|2020-12-13 14:25:00|5448.18|5410.18|5448.15|5410.15|5448.42|5410.42|5448.15|5410.15|10
1607869510000|2020-12-13 14:25:10|5448.16|5410.16|5448.5|5410.5|5448.5|5410.5|5448.16|5410.16|10
1607869520000|2020-12-13 14:25:20|5448.58|5410.58|5448.22|5410.22|5448.59|5410.59|5448.22|5410.22|10
1607869530000|2020-12-13 14:25:30|5448.07|5410.07|5448.01|5410.01|5448.15|5410.15|5447.89|5409.89|10
1607869540000|2020-12-13 14:25:40|5447.89|5409.89|5447.8|5409.8|5447.89|5409.89|5447.69|5409.69|8
1607869550000|2020-12-13 14:25:50|5447.9|5409.9|5447.65|5409.65|5447.9|5409.9|5447.65|5409.65|10
1607869560000|2020-12-13 14:26:00|5447.52|5409.52|5447.18|5409.18|5447.53|5409.53|5447.15|5409.15|10
1607869570000|2020-12-13 14:26:10|5447.17|5409.17|5445.68|5407.68|5447.17|5409.17|5445.68|5407.68|10
1607869580000|2020-12-13 14:26:20|5445.61|5407.61|5445.61|5407.61|5445.61|5407.61|5445.38|5407.38|9
1607869590000|2020-12-13 14:26:30|5445.47|5407.47|5444.42|5406.42|5445.47|5407.47|5444.42|5406.42|10
1607869600000|2020-12-13 14:26:40|5444.33|5406.33|5442.55|5404.55|5444.33|5406.33|5442.55|5404.55|10
1607869610000|2020-12-13 14:26:50|5442.54|5404.54|5442.35|5404.35|5442.54|5404.54|5442.28|5404.28|10
1607869620000|2020-12-13 14:27:00|5442.32|5404.32|5442.38|5404.38|5442.79|5404.79|5442.21|5404.21|10
1607869630000|2020-12-13 14:27:10|5442.33|5404.33|5441.75|5403.75|5442.33|5404.33|5441.75|5403.75|10
1607869640000|2020-12-13 14:27:20|5441.76|5403.76|5441.66|5403.66|5441.76|5403.76|5441.51|5403.51|10
1607869650000|2020-12-13 14:27:30|5441.56|5403.56|5441.43|5403.43|5441.65|5403.65|5441.43|5403.43|10
1607869660000|2020-12-13 14:27:40|5441.27|5403.27|5441.06|5403.06|5441.33|5403.33|5441.06|5403.06|9
1607869670000|2020-12-13 14:27:50|5440.99|5402.99|5440.85|5402.85|5441.1|5403.1|5440.85|5402.85|9
1607869680000|2020-12-13 14:28:00|5440.71|5402.71|5440.83|5402.83|5440.83|5402.83|5440.52|5402.52|9
1607869690000|2020-12-13 14:28:10|5440.82|5402.82|5440.9|5402.9|5441.02|5403.02|5440.82|5402.82|10
1607869700000|2020-12-13 14:28:20|5440.85|5402.85|5440.59|5402.59|5440.85|5402.85|5440.55|5402.55|9
1607869710000|2020-12-13 14:28:30|5440.41|5402.41|5440.4|5402.4|5440.52|5402.52|5440.24|5402.24|9
1607869720000|2020-12-13 14:28:40|5440.28|5402.28|5438.78|5400.78|5440.3|5402.3|5438.78|5400.78|10
1607869730000|2020-12-13 14:28:50|5438.64|5400.64|5437.34|5399.34|5438.68|5400.68|5437.34|5399.34|10
1607869740000|2020-12-13 14:29:00|5437.22|5399.22|5437.3|5399.3|5437.3|5399.3|5436.75|5398.75|10
1607869750000|2020-12-13 14:29:10|5437.32|5399.32|5437.11|5399.11|5437.79|5399.79|5437.11|5399.11|9
1607869760000|2020-12-13 14:29:20|5437.09|5399.09|5436.94|5398.94|5437.09|5399.09|5436.81|5398.81|10
1607869770000|2020-12-13 14:29:30|5436.98|5398.98|5437.31|5399.31|5437.32|5399.32|5436.98|5398.98|9
1607869780000|2020-12-13 14:29:40|5437.35|5399.35|5436.75|5398.75|5437.35|5399.35|5436.64|5398.64|10
1607869790000|2020-12-13 14:29:50|5436.76|5398.76|5436.45|5398.45|5436.76|5398.76|5436.07|5398.07|10
1607869800000|2020-12-13 14:30:00|5436.42|5398.42|5436.52|5398.52|5436.52|5398.52|5435.97|5397.97|10
1607869810000|2020-12-13 14:30:10|5436.55|5398.55|5436.1|5398.1|5436.61|5398.61|5436.1|5398.1|9
1607869820000|2020-12-13 14:30:20|5435.97|5397.97|5435.99|5397.99|5436.33|5398.33|5435.97|5397.97|10
1607869830000|2020-12-13 14:30:30|5435.89|5397.89|5435.69|5397.69|5436.04|5398.04|5435.66|5397.66|9
1607869840000|2020-12-13 14:30:40|5435.56|5397.56|5435.26|5397.26|5435.66|5397.66|5435.18|5397.18|9
1607869850000|2020-12-13 14:30:50|5435.47|5397.47|5434.82|5396.82|5435.47|5397.47|5434.75|5396.75|9
1607869860000|2020-12-13 14:31:00|5434.67|5396.67|5434.57|5396.57|5434.78|5396.78|5434.54|5396.54|9
1607869870000|2020-12-13 14:31:10|5434.5|5396.5|5434.68|5396.68|5434.7|5396.7|5434.43|5396.43|10
1607869880000|2020-12-13 14:31:20|5434.9|5396.9|5434.97|5396.97|5434.97|5396.97|5434.73|5396.73|9
1607869890000|2020-12-13 14:31:30|5434.96|5396.96|5434.86|5396.86|5434.96|5396.96|5434.84|5396.84|9
1607869900000|2020-12-13 14:31:40|5434.9|5396.9|5435.04|5397.04|5435.04|5397.04|5434.84|5396.84|9
1607869910000|2020-12-13 14:31:50|5435.03|5397.03|5434.37|5396.37|5435.03|5397.03|5434.37|5396.37|10
1607869920000|2020-12-13 14:32:00|5434.03|5396.03|5433.64|5395.64|5434.03|5396.03|5433.58|5395.58|10
1607869930000|2020-12-13 14:32:10|5433.61|5395.61|5433.52|5395.52|5433.68|5395.68|5433.49|5395.49|10
1607869940000|2020-12-13 14:32:20|5433.59|5395.59|5433.7|5395.7|5433.74|5395.74|5433.46|5395.46|10
1607869950000|2020-12-13 14:32:30|5433.64|5395.64|5433.81|5395.81|5433.94|5395.94|5433.63|5395.63|9
1607869960000|2020-12-13 14:32:40|5433.72|5395.72|5433.02|5395.02|5433.72|5395.72|5433.02|5395.02|8
1607869970000|2020-12-13 14:32:50|5432.99|5394.99|5432.86|5394.86|5433.12|5395.12|5432.84|5394.84|10
1607869980000|2020-12-13 14:33:00|5432.87|5394.87|5432.9|5394.9|5433.03|5395.03|5432.87|5394.87|10
1607869990000|2020-12-13 14:33:10|5432.86|5394.86|5432.66|5394.66|5432.98|5394.98|5432.66|5394.66|10
1607870000000|2020-12-13 14:33:20|5432.53|5394.53|5432.3|5394.3|5432.53|5394.53|5432.15|5394.15|9
1607870010000|2020-12-13 14:33:30|5432.28|5394.28|5432.2|5394.2|5432.28|5394.28|5432.07|5394.07|10
1607870020000|2020-12-13 14:33:40|5432.24|5394.24|5431.65|5393.65|5432.24|5394.24|5431.49|5393.49|10
1607870030000|2020-12-13 14:33:50|5431.66|5393.66|5431.49|5393.49|5431.66|5393.66|5431.42|5393.42|9
1607870040000|2020-12-13 14:34:00|5431.39|5393.39|5430.2|5392.2|5431.39|5393.39|5430.2|5392.2|9
1607870050000|2020-12-13 14:34:10|5430.01|5392.01|5429.21|5391.21|5430.01|5392.01|5429.21|5391.21|10
1607870060000|2020-12-13 14:34:20|5429.19|5391.19|5429.26|5391.26|5429.28|5391.28|5428.91|5390.91|10
1607870070000|2020-12-13 14:34:30|5429.01|5391.01|5429.04|5391.04|5429.24|5391.24|5428.88|5390.88|10
1607870080000|2020-12-13 14:34:40|5429.07|5391.07|5428.3|5390.3|5429.07|5391.07|5428.08|5390.08|10
1607870090000|2020-12-13 14:34:50|5428.33|5390.33|5428.22|5390.22|5428.41|5390.41|5428.22|5390.22|9
1607870100000|2020-12-13 14:35:00|5428.19|5390.19|5428.17|5390.17|5428.2|5390.2|5427.98|5389.98|10
1607870110000|2020-12-13 14:35:10|5428.21|5390.21|5428.57|5390.57|5428.64|5390.64|5428.1|5390.1|9
1607870120000|2020-12-13 14:35:20|5428.63|5390.63|5429.23|5391.23|5429.23|5391.23|5428.58|5390.58|10
1607870130000|2020-12-13 14:35:30|5429.11|5391.11|5430.08|5392.08|5430.08|5392.08|5429.05|5391.05|8
1607870140000|2020-12-13 14:35:40|5430.09|5392.09|5429.66|5391.66|5430.09|5392.09|5429.66|5391.66|10
1607870150000|2020-12-13 14:35:50|5429.69|5391.69|5430.71|5392.71|5430.72|5392.72|5429.69|5391.69|9
1607870160000|2020-12-13 14:36:00|5430.72|5392.72|5431.36|5393.36|5431.4|5393.4|5430.72|5392.72|10
1607870170000|2020-12-13 14:36:10|5431.32|5393.32|5431.35|5393.35|5431.81|5393.81|5431.32|5393.32|10
1607870180000|2020-12-13 14:36:20|5431.27|5393.27|5430.17|5392.17|5431.27|5393.27|5430.17|5392.17|10
1607870190000|2020-12-13 14:36:30|5430.21|5392.21|5430.3|5392.3|5430.51|5392.51|5430.21|5392.21|9
1607870200000|2020-12-13 14:36:40|5430.23|5392.23|5429.86|5391.86|5430.25|5392.25|5429.85|5391.85|9
1607870210000|2020-12-13 14:36:50|5429.89|5391.89|5429.73|5391.73|5430.1|5392.1|5429.73|5391.73|10
1607870220000|2020-12-13 14:37:00|5429.7|5391.7|5429.52|5391.52|5429.7|5391.7|5429.42|5391.42|10
1607870230000|2020-12-13 14:37:10|5429.5|5391.5|5429.82|5391.82|5429.85|5391.85|5429.24|5391.24|10
1607870240000|2020-12-13 14:37:20|5429.72|5391.72|5429.26|5391.26|5429.82|5391.82|5429.26|5391.26|10
1607870250000|2020-12-13 14:37:30|5429.22|5391.22|5428.96|5390.96|5429.28|5391.28|5428.96|5390.96|8
1607870260000|2020-12-13 14:37:40|5428.93|5390.93|5428.68|5390.68|5428.93|5390.93|5428.64|5390.64|10
1607870270000|2020-12-13 14:37:50|5428.59|5390.59|5428.11|5390.11|5428.59|5390.59|5428.11|5390.11|10
1607870280000|2020-12-13 14:38:00|5427.88|5389.88|5427.73|5389.73|5427.97|5389.97|5427.73|5389.73|10
1607870290000|2020-12-13 14:38:10|5427.28|5389.28|5426.67|5388.67|5427.43|5389.43|5426.67|5388.67|9
1607870300000|2020-12-13 14:38:20|5426.57|5388.57|5423.74|5385.74|5426.59|5388.59|5423.74|5385.74|10
1607870310000|2020-12-13 14:38:30|5423.41|5385.41|5422.51|5384.51|5423.41|5385.41|5422.38|5384.38|10
1607870320000|2020-12-13 14:38:40|5422.32|5384.32|5421.74|5383.74|5422.32|5384.32|5421.71|5383.71|10
1607870330000|2020-12-13 14:38:50|5421.54|5383.54|5421.54|5383.54|5421.76|5383.76|5421.35|5383.35|10
1607870340000|2020-12-13 14:39:00|5421.9|5383.9|5422.63|5384.63|5422.64|5384.64|5421.73|5383.73|10
1607870350000|2020-12-13 14:39:10|5422.53|5384.53|5423.5|5385.5|5423.5|5385.5|5422.53|5384.53|10
1607870360000|2020-12-13 14:39:20|5423.52|5385.52|5423.2|5385.2|5423.52|5385.52|5423.2|5385.2|10
1607870370000|2020-12-13 14:39:30|5423.19|5385.19|5422.95|5384.95|5423.23|5385.23|5422.95|5384.95|10
1607870380000|2020-12-13 14:39:40|5422.72|5384.72|5423.1|5385.1|5423.1|5385.1|5422.72|5384.72|10
1607870390000|2020-12-13 14:39:50|5423.03|5385.03|5422.88|5384.88|5423.12|5385.12|5422.74|5384.74|10
1607870400000|2020-12-13 14:40:00|5422.85|5384.85|5423.39|5385.39|5423.39|5385.39|5422.82|5384.82|10
1607870410000|2020-12-13 14:40:10|5423.72|5385.72|5425.05|5387.05|5425.05|5387.05|5423.72|5385.72|10
1607870420000|2020-12-13 14:40:20|5425.08|5387.08|5424.77|5386.77|5425.33|5387.33|5424.77|5386.77|10
1607870430000|2020-12-13 14:40:30|5424.7|5386.7|5424.93|5386.93|5425.2|5387.2|5424.7|5386.7|9
1607870440000|2020-12-13 14:40:40|5424.81|5386.81|5424.45|5386.45|5425.02|5387.02|5424.45|5386.45|9
1607870450000|2020-12-13 14:40:50|5424.51|5386.51|5424.25|5386.25|5424.51|5386.51|5424.13|5386.13|10
1607870460000|2020-12-13 14:41:00|5424.16|5386.16|5424.69|5386.69|5424.69|5386.69|5424.16|5386.16|10
1607870470000|2020-12-13 14:41:10|5424.79|5386.79|5425.49|5387.49|5425.49|5387.49|5424.79|5386.79|10
1607870480000|2020-12-13 14:41:20|5425.44|5387.44|5425.83|5387.83|5425.83|5387.83|5425.44|5387.44|10
1607870490000|2020-12-13 14:41:30|5425.82|5387.82|5426.15|5388.15|5426.15|5388.15|5425.75|5387.75|10
1607870500000|2020-12-13 14:41:40|5426.25|5388.25|5426.27|5388.27|5426.31|5388.31|5426.1|5388.1|9
1607870510000|2020-12-13 14:41:50|5426.24|5388.24|5426.55|5388.55|5426.55|5388.55|5426.24|5388.24|9
1607870520000|2020-12-13 14:42:00|5426.42|5388.42|5426.42|5388.42|5426.56|5388.56|5426.4|5388.4|9
1607870530000|2020-12-13 14:42:10|5426.41|5388.41|5426.33|5388.33|5426.43|5388.43|5426.25|5388.25|10
1607870540000|2020-12-13 14:42:20|5426.35|5388.35|5426.39|5388.39|5426.61|5388.61|5426.31|5388.31|9
1607870550000|2020-12-13 14:42:30|5426.42|5388.42|5426.6|5388.6|5426.6|5388.6|5426.37|5388.37|10
1607870560000|2020-12-13 14:42:40|5426.36|5388.36|5426.06|5388.06|5426.38|5388.38|5426.06|5388.06|9
1607870570000|2020-12-13 14:42:50|5426.15|5388.15|5425.89|5387.89|5426.16|5388.16|5425.89|5387.89|10
1607870580000|2020-12-13 14:43:00|5425.84|5387.84|5426.28|5388.28|5426.28|5388.28|5425.84|5387.84|10
1607870590000|2020-12-13 14:43:10|5426.24|5388.24|5427.16|5389.16|5427.22|5389.22|5426.24|5388.24|9
1607870600000|2020-12-13 14:43:20|5427.27|5389.27|5427.6|5389.6|5427.6|5389.6|5427.27|5389.27|10
1607870610000|2020-12-13 14:43:30|5427.59|5389.59|5427.57|5389.57|5427.6|5389.6|5427.45|5389.45|8
1607870620000|2020-12-13 14:43:40|5427.59|5389.59|5427.77|5389.77|5427.79|5389.79|5427.59|5389.59|9
1607870630000|2020-12-13 14:43:50|5427.78|5389.78|5428.06|5390.06|5428.06|5390.06|5427.75|5389.75|10
1607870640000|2020-12-13 14:44:00|5428.21|5390.21|5428.97|5390.97|5428.97|5390.97|5428.21|5390.21|10
1607870650000|2020-12-13 14:44:10|5428.99|5390.99|5429.27|5391.27|5429.32|5391.32|5428.99|5390.99|10
1607870660000|2020-12-13 14:44:20|5429.4|5391.4|5429.28|5391.28|5429.56|5391.56|5429.27|5391.27|10
1607870670000|2020-12-13 14:44:30|5429.32|5391.32|5429.38|5391.38|5429.54|5391.54|5429.1|5391.1|9
1607870680000|2020-12-13 14:44:40|5429.27|5391.27|5429.72|5391.72|5429.75|5391.75|5429.27|5391.27|9
1607870690000|2020-12-13 14:44:50|5429.71|5391.71|5429.14|5391.14|5429.71|5391.71|5429.13|5391.13|10
1607870700000|2020-12-13 14:45:00|5429.17|5391.17|5428.24|5390.24|5429.17|5391.17|5428.2|5390.2|10
1607870710000|2020-12-13 14:45:10|5428.38|5390.38|5428.51|5390.51|5428.63|5390.63|5428.36|5390.36|10
1607870720000|2020-12-13 14:45:20|5428.44|5390.44|5429.04|5391.04|5429.04|5391.04|5428.44|5390.44|9
1607870730000|2020-12-13 14:45:30|5428.94|5390.94|5428.44|5390.44|5429.04|5391.04|5428.44|5390.44|9
1607870740000|2020-12-13 14:45:40|5428.36|5390.36|5428.67|5390.67|5428.71|5390.71|5428.26|5390.26|9
1607870750000|2020-12-13 14:45:50|5428.73|5390.73|5430.99|5392.99|5430.99|5392.99|5428.73|5390.73|10
1607870760000|2020-12-13 14:46:00|5430.85|5392.85|5431.35|5393.35|5431.6|5393.6|5430.85|5392.85|9
1607870770000|2020-12-13 14:46:10|5431.32|5393.32|5430.87|5392.87|5431.34|5393.34|5430.87|5392.87|9
1607870780000|2020-12-13 14:46:20|5430.7|5392.7|5429.81|5391.81|5430.7|5392.7|5429.74|5391.74|9
1607870790000|2020-12-13 14:46:30|5429.79|5391.79|5429.74|5391.74|5429.91|5391.91|5429.64|5391.64|9
1607870800000|2020-12-13 14:46:40|5429.57|5391.57|5429.69|5391.69|5429.69|5391.69|5429.35|5391.35|10
1607870810000|2020-12-13 14:46:50|5429.63|5391.63|5430.01|5392.01|5430.09|5392.09|5429.63|5391.63|10
1607870820000|2020-12-13 14:47:00|5430.05|5392.05|5430.73|5392.73|5430.73|5392.73|5430.05|5392.05|10
1607870830000|2020-12-13 14:47:10|5430.75|5392.75|5431.08|5393.08|5431.32|5393.32|5430.75|5392.75|9
1607870840000|2020-12-13 14:47:20|5431.13|5393.13|5431.02|5393.02|5431.13|5393.13|5430.59|5392.59|10
1607870850000|2020-12-13 14:47:30|5430.97|5392.97|5431.07|5393.07|5431.29|5393.29|5430.73|5392.73|10
1607870860000|2020-12-13 14:47:40|5430.98|5392.98|5430.92|5392.92|5430.99|5392.99|5430.77|5392.77|10
1607870870000|2020-12-13 14:47:50|5430.95|5392.95|5430.2|5392.2|5431.04|5393.04|5430.2|5392.2|10
1607870880000|2020-12-13 14:48:00|5430.11|5392.11|5429.79|5391.79|5430.11|5392.11|5429.78|5391.78|9
1607870890000|2020-12-13 14:48:10|5429.76|5391.76|5429.35|5391.35|5429.8|5391.8|5429.35|5391.35|10
1607870900000|2020-12-13 14:48:20|5429.33|5391.33|5429.22|5391.22|5429.42|5391.42|5429.22|5391.22|9
1607870910000|2020-12-13 14:48:30|5429.31|5391.31|5429.43|5391.43|5429.52|5391.52|5429.24|5391.24|10
1607870920000|2020-12-13 14:48:40|5429.42|5391.42|5429.38|5391.38|5429.45|5391.45|5429.29|5391.29|10
1607870930000|2020-12-13 14:48:50|5429.42|5391.42|5429.51|5391.51|5429.51|5391.51|5429.31|5391.31|9
1607870940000|2020-12-13 14:49:00|5429.54|5391.54|5430.28|5392.28|5430.33|5392.33|5429.54|5391.54|9
1607870950000|2020-12-13 14:49:10|5430.21|5392.21|5430.47|5392.47|5430.49|5392.49|5430.21|5392.21|9
1607870960000|2020-12-13 14:49:20|5430.46|5392.46|5430.32|5392.32|5430.55|5392.55|5430.32|5392.32|10
1607870970000|2020-12-13 14:49:30|5430.33|5392.33|5430.58|5392.58|5430.61|5392.61|5430.3|5392.3|9
1607870980000|2020-12-13 14:49:40|5430.63|5392.63|5430.78|5392.78|5430.78|5392.78|5430.48|5392.48|9
1607870990000|2020-12-13 14:49:50|5430.74|5392.74|5430.74|5392.74|5430.74|5392.74|5430.48|5392.48|10
1607871000000|2020-12-13 14:50:00|5430.7|5392.7|5430.72|5392.72|5430.8|5392.8|5430.62|5392.62|9
1607871010000|2020-12-13 14:50:10|5430.69|5392.69|5430.63|5392.63|5430.71|5392.71|5430.6|5392.6|10
1607871020000|2020-12-13 14:50:20|5430.66|5392.66|5429.79|5391.79|5430.73|5392.73|5429.79|5391.79|9
1607871030000|2020-12-13 14:50:30|5429.53|5391.53|5428.2|5390.2|5429.53|5391.53|5428.2|5390.2|10
1607871040000|2020-12-13 14:50:40|5428.06|5390.06|5426.9|5388.9|5428.09|5390.09|5426.88|5388.88|10
1607871050000|2020-12-13 14:50:50|5426.83|5388.83|5427.1|5389.1|5427.12|5389.12|5426.78|5388.78|10
1607871060000|2020-12-13 14:51:00|5427.07|5389.07|5427.07|5389.07|5427.07|5389.07|5426.28|5388.28|10
1607871070000|2020-12-13 14:51:10|5426.94|5388.94|5427.53|5389.53|5427.53|5389.53|5426.94|5388.94|10
1607871080000|2020-12-13 14:51:20|5427.52|5389.52|5427.99|5389.99|5428.04|5390.04|5427.52|5389.52|10
1607871090000|2020-12-13 14:51:30|5427.98|5389.98|5427.81|5389.81|5428.08|5390.08|5427.69|5389.69|9
1607871100000|2020-12-13 14:51:40|5427.85|5389.85|5427.82|5389.82|5427.85|5389.85|5427.7|5389.7|9
1607871110000|2020-12-13 14:51:50|5427.78|5389.78|5428.49|5390.49|5428.49|5390.49|5427.71|5389.71|10
1607871120000|2020-12-13 14:52:00|5428.6|5390.6|5428.93|5390.93|5428.93|5390.93|5428.54|5390.54|9
1607871130000|2020-12-13 14:52:10|5428.92|5390.92|5428.99|5390.99|5428.99|5390.99|5428.77|5390.77|9
1607871140000|2020-12-13 14:52:20|5428.94|5390.94|5428.91|5390.91|5429.03|5391.03|5428.84|5390.84|9
1607871150000|2020-12-13 14:52:30|5428.87|5390.87|5429.09|5391.09|5429.09|5391.09|5428.81|5390.81|8
1607871160000|2020-12-13 14:52:40|5429.31|5391.31|5429.76|5391.76|5429.76|5391.76|5429.31|5391.31|10
1607871170000|2020-12-13 14:52:50|5429.74|5391.74|5430.12|5392.12|5430.12|5392.12|5429.57|5391.57|9
1607871180000|2020-12-13 14:53:00|5430.37|5392.37|5431.35|5393.35|5431.35|5393.35|5430.37|5392.37|10
1607871190000|2020-12-13 14:53:10|5431.46|5393.46|5432.06|5394.06|5432.15|5394.15|5431.46|5393.46|10
1607871200000|2020-12-13 14:53:20|5432.27|5394.27|5432.83|5394.83|5432.91|5394.91|5432.27|5394.27|10
1607871210000|2020-12-13 14:53:30|5432.66|5394.66|5431.47|5393.47|5432.66|5394.66|5431.47|5393.47|8
1607871220000|2020-12-13 14:53:40|5431.33|5393.33|5430.79|5392.79|5431.88|5393.88|5430.79|5392.79|9
1607871230000|2020-12-13 14:53:50|5430.73|5392.73|5430.03|5392.03|5430.73|5392.73|5430.03|5392.03|10
1607871240000|2020-12-13 14:54:00|5429.94|5391.94|5430.44|5392.44|5430.44|5392.44|5429.7|5391.7|10
1607871250000|2020-12-13 14:54:10|5430.51|5392.51|5431.11|5393.11|5431.11|5393.11|5430.51|5392.51|10
1607871260000|2020-12-13 14:54:20|5431.09|5393.09|5431.95|5393.95|5431.95|5393.95|5431.09|5393.09|9
1607871270000|2020-12-13 14:54:30|5431.97|5393.97|5432.35|5394.35|5432.36|5394.36|5431.97|5393.97|10
1607871280000|2020-12-13 14:54:40|5432.33|5394.33|5432.47|5394.47|5432.56|5394.56|5432.33|5394.33|10
1607871290000|2020-12-13 14:54:50|5432.5|5394.5|5433|5395|5433.03|5395.03|5432.5|5394.5|9
1607871300000|2020-12-13 14:55:00|5432.91|5394.91|5433.14|5395.14|5433.16|5395.16|5432.89|5394.89|9
1607871310000|2020-12-13 14:55:10|5433.1|5395.1|5432.97|5394.97|5433.1|5395.1|5432.85|5394.85|10
1607871320000|2020-12-13 14:55:20|5433.04|5395.04|5432.71|5394.71|5433.04|5395.04|5432.68|5394.68|10
1607871330000|2020-12-13 14:55:30|5432.66|5394.66|5432.74|5394.74|5432.74|5394.74|5432.52|5394.52|8
1607871340000|2020-12-13 14:55:40|5432.79|5394.79|5432.88|5394.88|5433|5395|5432.65|5394.65|9
1607871350000|2020-12-13 14:55:50|5432.86|5394.86|5432.58|5394.58|5432.87|5394.87|5432.58|5394.58|7
1607871360000|2020-12-13 14:56:00|5432.63|5394.63|5432.51|5394.51|5432.75|5394.75|5432.51|5394.51|10
1607871370000|2020-12-13 14:56:10|5432.49|5394.49|5432.9|5394.9|5432.9|5394.9|5432.46|5394.46|9
1607871380000|2020-12-13 14:56:20|5432.88|5394.88|5433.2|5395.2|5433.2|5395.2|5432.88|5394.88|8
1607871390000|2020-12-13 14:56:30|5433.26|5395.26|5433.24|5395.24|5433.37|5395.37|5433.22|5395.22|9
1607871400000|2020-12-13 14:56:40|5433.13|5395.13|5432.94|5394.94|5433.13|5395.13|5432.94|5394.94|10
1607871410000|2020-12-13 14:56:50|5432.93|5394.93|5432.95|5394.95|5433.06|5395.06|5432.88|5394.88|10
1607871420000|2020-12-13 14:57:00|5432.93|5394.93|5433.38|5395.38|5433.47|5395.47|5432.93|5394.93|10
1607871430000|2020-12-13 14:57:10|5433.28|5395.28|5433.58|5395.58|5433.6|5395.6|5433.21|5395.21|10
1607871440000|2020-12-13 14:57:20|5433.56|5395.56|5433.94|5395.94|5433.94|5395.94|5433.5|5395.5|8
1607871450000|2020-12-13 14:57:30|5434.29|5396.29|5434.38|5396.38|5434.44|5396.44|5434.29|5396.29|10
1607871460000|2020-12-13 14:57:40|5434.22|5396.22|5434.1|5396.1|5434.23|5396.23|5433.99|5395.99|10
1607871470000|2020-12-13 14:57:50|5434.16|5396.16|5435.41|5397.41|5435.41|5397.41|5434.16|5396.16|10
1607871480000|2020-12-13 14:58:00|5435.35|5397.35|5436.01|5398.01|5436.01|5398.01|5435.35|5397.35|10
1607871490000|2020-12-13 14:58:10|5436.04|5398.04|5436.32|5398.32|5436.39|5398.39|5436.04|5398.04|10
1607871500000|2020-12-13 14:58:20|5436.37|5398.37|5437.32|5399.32|5437.32|5399.32|5436.37|5398.37|10
1607871510000|2020-12-13 14:58:30|5437.41|5399.41|5437.93|5399.93|5437.93|5399.93|5437.41|5399.41|10
1607871520000|2020-12-13 14:58:40|5438.09|5400.09|5439.74|5401.74|5439.87|5401.87|5438.09|5400.09|10
1607871530000|2020-12-13 14:58:50|5439.69|5401.69|5439.81|5401.81|5439.94|5401.94|5439.67|5401.67|10
1607871540000|2020-12-13 14:59:00|5439.8|5401.8|5439.26|5401.26|5439.8|5401.8|5439.2|5401.2|10
1607871550000|2020-12-13 14:59:10|5439.27|5401.27|5439.83|5401.83|5439.87|5401.87|5439.21|5401.21|9
1607871560000|2020-12-13 14:59:20|5439.79|5401.79|5439.75|5401.75|5439.96|5401.96|5439.75|5401.75|10
1607871570000|2020-12-13 14:59:30|5440.04|5402.04|5439.73|5401.73|5440.04|5402.04|5439.65|5401.65|10
1607871580000|2020-12-13 14:59:40|5439.77|5401.77|5439.16|5401.16|5439.79|5401.79|5439.16|5401.16|9
1607871590000|2020-12-13 14:59:50|5439.03|5401.03|5438.63|5400.63|5439.03|5401.03|5438.55|5400.55|9
1607871600000|2020-12-13 15:00:00|5438.61|5400.61|5438.59|5400.59|5438.61|5400.61|5438.38|5400.38|10
1607871610000|2020-12-13 15:00:10|5438.56|5400.56|5438.46|5400.46|5438.56|5400.56|5438.11|5400.11|10
1607871620000|2020-12-13 15:00:20|5438.48|5400.48|5439.11|5401.11|5439.11|5401.11|5438.48|5400.48|9
1607871630000|2020-12-13 15:00:30|5439.12|5401.12|5437.25|5399.25|5439.12|5401.12|5437.25|5399.25|8
1607871640000|2020-12-13 15:00:40|5437.17|5399.17|5438.41|5400.41|5438.41|5400.41|5436.62|5398.62|10
1607871650000|2020-12-13 15:00:50|5438.53|5400.53|5439.64|5401.64|5439.64|5401.64|5438.53|5400.53|10
1607871660000|2020-12-13 15:01:00|5439.73|5401.73|5440.72|5402.72|5440.72|5402.72|5439.68|5401.68|10
1607871670000|2020-12-13 15:01:10|5441.09|5403.09|5441.95|5403.95|5441.95|5403.95|5441.09|5403.09|9
1607871680000|2020-12-13 15:01:20|5442.38|5404.38|5443.42|5405.42|5443.42|5405.42|5442.38|5404.38|10
1607871690000|2020-12-13 15:01:30|5443.4|5405.4|5444.8|5406.8|5444.8|5406.8|5443.4|5405.4|10
1607871700000|2020-12-13 15:01:40|5444.92|5406.92|5446.59|5408.59|5446.59|5408.59|5444.89|5406.89|10
1607871710000|2020-12-13 15:01:50|5446.77|5408.77|5447.9|5409.9|5447.9|5409.9|5446.77|5408.77|10
1607871720000|2020-12-13 15:02:00|5447.8|5409.8|5447.56|5409.56|5448.06|5410.06|5447.56|5409.56|10
1607871730000|2020-12-13 15:02:10|5447.48|5409.48|5447.07|5409.07|5447.48|5409.48|5447.05|5409.05|10
1607871740000|2020-12-13 15:02:20|5447|5409|5447.01|5409.01|5447.12|5409.12|5446.96|5408.96|8
1607871750000|2020-12-13 15:02:30|5447.26|5409.26|5447.94|5409.94|5447.94|5409.94|5447.22|5409.22|10
1607871760000|2020-12-13 15:02:40|5448.01|5410.01|5448.41|5410.41|5448.58|5410.58|5448.01|5410.01|10
1607871770000|2020-12-13 15:02:50|5448.42|5410.42|5448.3|5410.3|5448.65|5410.65|5448.14|5410.14|10
1607871780000|2020-12-13 15:03:00|5448.31|5410.31|5447.96|5409.96|5448.31|5410.31|5447.78|5409.78|9
1607871790000|2020-12-13 15:03:10|5447.94|5409.94|5447.57|5409.57|5447.94|5409.94|5447.54|5409.54|9
1607871800000|2020-12-13 15:03:20|5447.33|5409.33|5447.1|5409.1|5447.33|5409.33|5446.93|5408.93|10
1607871810000|2020-12-13 15:03:30|5447.12|5409.12|5446.95|5408.95|5447.24|5409.24|5446.95|5408.95|10
1607871820000|2020-12-13 15:03:40|5447.03|5409.03|5446.69|5408.69|5447.05|5409.05|5446.62|5408.62|10
1607871830000|2020-12-13 15:03:50|5446.81|5408.81|5446.99|5408.99|5447.01|5409.01|5446.81|5408.81|10
1607871840000|2020-12-13 15:04:00|5447|5409|5446.82|5408.82|5447.43|5409.43|5446.82|5408.82|9
1607871850000|2020-12-13 15:04:10|5446.7|5408.7|5446.52|5408.52|5446.7|5408.7|5446.52|5408.52|9
1607871860000|2020-12-13 15:04:20|5446.5|5408.5|5445.41|5407.41|5446.54|5408.54|5445.41|5407.41|9
1607871870000|2020-12-13 15:04:30|5445.12|5407.12|5442.81|5404.81|5445.12|5407.12|5442.81|5404.81|10
1607871880000|2020-12-13 15:04:40|5442.7|5404.7|5442.73|5404.73|5442.78|5404.78|5442.58|5404.58|10
1607871890000|2020-12-13 15:04:50|5442.76|5404.76|5444.07|5406.07|5444.07|5406.07|5442.76|5404.76|10
1607871900000|2020-12-13 15:05:00|5443.97|5405.97|5444.76|5406.76|5444.76|5406.76|5443.97|5405.97|9
1607871910000|2020-12-13 15:05:10|5444.89|5406.89|5444.67|5406.67|5444.89|5406.89|5444.65|5406.65|7
1607871920000|2020-12-13 15:05:20|5444.77|5406.77|5445.32|5407.32|5445.48|5407.48|5444.77|5406.77|9
1607871930000|2020-12-13 15:05:30|5445.43|5407.43|5445.58|5407.58|5445.81|5407.81|5445.43|5407.43|10
1607871940000|2020-12-13 15:05:40|5445.57|5407.57|5445.78|5407.78|5445.84|5407.84|5445.57|5407.57|8
1607871950000|2020-12-13 15:05:50|5445.99|5407.99|5446.51|5408.51|5446.51|5408.51|5445.96|5407.96|10
1607871960000|2020-12-13 15:06:00|5446.38|5408.38|5446.75|5408.75|5446.76|5408.76|5446.38|5408.38|9
1607871970000|2020-12-13 15:06:10|5446.9|5408.9|5446.67|5408.67|5447.03|5409.03|5446.67|5408.67|10
1607871980000|2020-12-13 15:06:20|5446.85|5408.85|5447.15|5409.15|5447.15|5409.15|5446.82|5408.82|10
1607871990000|2020-12-13 15:06:30|5447.17|5409.17|5447.17|5409.17|5447.17|5409.17|5446.93|5408.93|9
1607872000000|2020-12-13 15:06:40|5447.31|5409.31|5447.23|5409.23|5447.32|5409.32|5447.19|5409.19|9
1607872010000|2020-12-13 15:06:50|5447.33|5409.33|5447.71|5409.71|5447.71|5409.71|5447.27|5409.27|10
1607872020000|2020-12-13 15:07:00|5447.7|5409.7|5447.58|5409.58|5447.7|5409.7|5447.43|5409.43|10
1607872030000|2020-12-13 15:07:10|5447.61|5409.61|5447.95|5409.95|5447.97|5409.97|5447.59|5409.59|9
1607872040000|2020-12-13 15:07:20|5447.94|5409.94|5447.96|5409.96|5448.01|5410.01|5447.86|5409.86|9
1607872050000|2020-12-13 15:07:30|5447.95|5409.95|5448.22|5410.22|5448.22|5410.22|5447.95|5409.95|9
1607872060000|2020-12-13 15:07:40|5448.17|5410.17|5448.58|5410.58|5448.58|5410.58|5448.17|5410.17|10
1607872070000|2020-12-13 15:07:50|5448.64|5410.64|5448.31|5410.31|5448.64|5410.64|5448.17|5410.17|9
1607872080000|2020-12-13 15:08:00|5448.29|5410.29|5448.44|5410.44|5448.51|5410.51|5448.21|5410.21|10
1607872090000|2020-12-13 15:08:10|5448.52|5410.52|5448.3|5410.3|5448.57|5410.57|5448.3|5410.3|10
1607872100000|2020-12-13 15:08:20|5448.16|5410.16|5448.28|5410.28|5448.29|5410.29|5448.1|5410.1|9
1607872110000|2020-12-13 15:08:30|5448.16|5410.16|5447.89|5409.89|5448.16|5410.16|5447.89|5409.89|8
1607872120000|2020-12-13 15:08:40|5447.79|5409.79|5447.22|5409.22|5447.79|5409.79|5447.22|5409.22|9
1607872130000|2020-12-13 15:08:50|5447.14|5409.14|5447.07|5409.07|5447.16|5409.16|5447.03|5409.03|10
1607872140000|2020-12-13 15:09:00|5447.03|5409.03|5446.79|5408.79|5447.75|5409.75|5446.59|5408.59|9
1607872150000|2020-12-13 15:09:10|5446.8|5408.8|5448.25|5410.25|5448.27|5410.27|5446.8|5408.8|10
1607872160000|2020-12-13 15:09:20|5448.32|5410.32|5448.18|5410.18|5448.5|5410.5|5448.18|5410.18|10
1607872170000|2020-12-13 15:09:30|5448.15|5410.15|5448.83|5410.83|5448.84|5410.84|5448.06|5410.06|9
1607872180000|2020-12-13 15:09:40|5448.73|5410.73|5449.15|5411.15|5449.21|5411.21|5448.73|5410.73|10
1607872190000|2020-12-13 15:09:50|5449.04|5411.04|5449.11|5411.11|5449.31|5411.31|5449.04|5411.04|10
1607872200000|2020-12-13 15:10:00|5448.92|5410.92|5449.01|5411.01|5449.15|5411.15|5448.88|5410.88|10
1607872210000|2020-12-13 15:10:10|5449|5411|5448.46|5410.46|5449.06|5411.06|5448.46|5410.46|10
1607872220000|2020-12-13 15:10:20|5448.56|5410.56|5447.33|5409.33|5448.56|5410.56|5447.33|5409.33|10
1607872230000|2020-12-13 15:10:30|5447.12|5409.12|5445.31|5407.31|5447.12|5409.12|5445.31|5407.31|9
1607872240000|2020-12-13 15:10:40|5445.38|5407.38|5445.6|5407.6|5445.9|5407.9|5445.38|5407.38|9
1607872250000|2020-12-13 15:10:50|5445.63|5407.63|5445.22|5407.22|5445.63|5407.63|5445.1|5407.1|8
1607872260000|2020-12-13 15:11:00|5445.14|5407.14|5445.29|5407.29|5445.37|5407.37|5445.1|5407.1|10
1607872270000|2020-12-13 15:11:10|5445.31|5407.31|5445.39|5407.39|5445.39|5407.39|5444.93|5406.93|9
1607872280000|2020-12-13 15:11:20|5445.37|5407.37|5445.11|5407.11|5445.37|5407.37|5445.11|5407.11|10
1607872290000|2020-12-13 15:11:30|5445|5407|5443.99|5405.99|5445|5407|5443.99|5405.99|10
1607872300000|2020-12-13 15:11:40|5443.52|5405.52|5442.37|5404.37|5443.53|5405.53|5442.37|5404.37|9
1607872310000|2020-12-13 15:11:50|5442.38|5404.38|5440.97|5402.97|5442.38|5404.38|5440.97|5402.97|10
1607872320000|2020-12-13 15:12:00|5440.96|5402.96|5438.66|5400.66|5440.96|5402.96|5438.66|5400.66|10
1607872330000|2020-12-13 15:12:10|5438|5400|5434.31|5396.31|5438|5400|5434.31|5396.31|10
1607872340000|2020-12-13 15:12:20|5433.95|5395.95|5429.91|5391.91|5433.95|5395.95|5429.91|5391.91|10
1607872350000|2020-12-13 15:12:30|5429.8|5391.8|5427.58|5389.58|5429.8|5391.8|5427.58|5389.58|10
1607872360000|2020-12-13 15:12:40|5426.34|5388.34|5423.45|5385.45|5426.34|5388.34|5423.45|5385.45|10
1607872370000|2020-12-13 15:12:50|5423.33|5385.33|5423.42|5385.42|5423.42|5385.42|5422.97|5384.97|9
1607872380000|2020-12-13 15:13:00|5423.39|5385.39|5423.19|5385.19|5423.69|5385.69|5423.19|5385.19|10
1607872390000|2020-12-13 15:13:10|5423.33|5385.33|5422.66|5384.66|5423.33|5385.33|5422.41|5384.41|10
1607872400000|2020-12-13 15:13:20|5422.61|5384.61|5422.72|5384.72|5422.89|5384.89|5422.4|5384.4|10
1607872410000|2020-12-13 15:13:30|5422.86|5384.86|5423.02|5385.02|5423.11|5385.11|5422.86|5384.86|9
1607872420000|2020-12-13 15:13:40|5422.74|5384.74|5422.25|5384.25|5422.74|5384.74|5422.24|5384.24|10
1607872430000|2020-12-13 15:13:50|5422.15|5384.15|5421.13|5383.13|5422.15|5384.15|5420.95|5382.95|10
1607872440000|2020-12-13 15:14:00|5421.05|5383.05|5420.85|5382.85|5421.05|5383.05|5420.67|5382.67|9
1607872450000|2020-12-13 15:14:10|5420.95|5382.95|5420.72|5382.72|5421.15|5383.15|5420.72|5382.72|10
1607872460000|2020-12-13 15:14:20|5420.68|5382.68|5418.79|5380.79|5420.68|5382.68|5418.79|5380.79|9
1607872470000|2020-12-13 15:14:30|5418.11|5380.11|5416.26|5378.26|5418.11|5380.11|5416.26|5378.26|10
1607872480000|2020-12-13 15:14:40|5416.35|5378.35|5415.65|5377.65|5416.43|5378.43|5415.65|5377.65|8
1607872490000|2020-12-13 15:14:50|5415.69|5377.69|5415.2|5377.2|5415.69|5377.69|5414.9|5376.9|10
1607872500000|2020-12-13 15:15:00|5415.17|5377.17|5414.8|5376.8|5415.17|5377.17|5414.8|5376.8|10
1607872510000|2020-12-13 15:15:10|5415.15|5377.15|5415.77|5377.77|5415.77|5377.77|5415.12|5377.12|10
1607872520000|2020-12-13 15:15:20|5415.89|5377.89|5416.57|5378.57|5416.57|5378.57|5415.84|5377.84|10
1607872530000|2020-12-13 15:15:30|5416.68|5378.68|5418.72|5380.72|5418.72|5380.72|5416.68|5378.68|10
1607872540000|2020-12-13 15:15:40|5418.92|5380.92|5419.28|5381.28|5419.37|5381.37|5418.88|5380.88|9
1607872550000|2020-12-13 15:15:50|5419.3|5381.3|5418.91|5380.91|5419.45|5381.45|5418.91|5380.91|9
1607872560000|2020-12-13 15:16:00|5418.81|5380.81|5418.39|5380.39|5418.85|5380.85|5418.39|5380.39|9
1607872570000|2020-12-13 15:16:10|5418.26|5380.26|5418.34|5380.34|5418.54|5380.54|5418.15|5380.15|9
1607872580000|2020-12-13 15:16:20|5417.99|5379.99|5418.18|5380.18|5418.19|5380.19|5417.91|5379.91|10
1607872590000|2020-12-13 15:16:30|5418.15|5380.15|5418.49|5380.49|5418.49|5380.49|5418.11|5380.11|10
1607872600000|2020-12-13 15:16:40|5418.52|5380.52|5419|5381|5419.23|5381.23|5418.52|5380.52|9
1607872610000|2020-12-13 15:16:50|5419.15|5381.15|5418.89|5380.89|5419.29|5381.29|5418.89|5380.89|9
1607872620000|2020-12-13 15:17:00|5418.86|5380.86|5418.37|5380.37|5418.9|5380.9|5418.37|5380.37|10
1607872630000|2020-12-13 15:17:10|5418.25|5380.25|5418.33|5380.33|5418.5|5380.5|5418.08|5380.08|8
1607872640000|2020-12-13 15:17:20|5418.31|5380.31|5418.18|5380.18|5418.42|5380.42|5417.91|5379.91|10
1607872650000|2020-12-13 15:17:30|5418.41|5380.41|5418.02|5380.02|5418.41|5380.41|5417.98|5379.98|10
1607872660000|2020-12-13 15:17:40|5417.98|5379.98|5417.05|5379.05|5417.99|5379.99|5417.05|5379.05|10
1607872670000|2020-12-13 15:17:50|5417.21|5379.21|5416.94|5378.94|5417.24|5379.24|5416.94|5378.94|10
1607872680000|2020-12-13 15:18:00|5417|5379|5416.64|5378.64|5417|5379|5416.63|5378.63|10
1607872690000|2020-12-13 15:18:10|5416.6|5378.6|5412.95|5374.95|5416.6|5378.6|5412.95|5374.95|9
1607872700000|2020-12-13 15:18:20|5412.41|5374.41|5408.97|5370.97|5413.57|5375.57|5408.73|5370.73|10
1607872710000|2020-12-13 15:18:30|5408.92|5370.92|5403.56|5365.56|5408.92|5370.92|5403.56|5365.56|9
1607872720000|2020-12-13 15:18:40|5402.5|5364.5|5400.12|5362.12|5402.5|5364.5|5399.93|5361.93|10
1607872730000|2020-12-13 15:18:50|5399.64|5361.64|5398.27|5360.27|5399.89|5361.89|5398.27|5360.27|10
1607872740000|2020-12-13 15:19:00|5398.4|5360.4|5396.92|5358.92|5398.62|5360.62|5396.91|5358.91|10
1607872750000|2020-12-13 15:19:10|5396.58|5358.58|5397.93|5359.93|5397.93|5359.93|5396.31|5358.31|10
1607872760000|2020-12-13 15:19:20|5398.24|5360.24|5400.51|5362.51|5400.51|5362.51|5398.24|5360.24|10
1607872770000|2020-12-13 15:19:30|5400.72|5362.72|5401.94|5363.94|5401.94|5363.94|5400.72|5362.72|10
1607872780000|2020-12-13 15:19:40|5401.74|5363.74|5400.93|5362.93|5401.83|5363.83|5400.93|5362.93|10
1607872790000|2020-12-13 15:19:50|5401.09|5363.09|5399.37|5361.37|5401.09|5363.09|5399.37|5361.37|10
1607872800000|2020-12-13 15:20:00|5398.97|5360.97|5397.88|5359.88|5398.99|5360.99|5397.88|5359.88|9
1607872810000|2020-12-13 15:20:10|5397.45|5359.45|5396.08|5358.08|5397.48|5359.48|5396.08|5358.08|10
1607872820000|2020-12-13 15:20:20|5396.09|5358.09|5394.94|5356.94|5396.14|5358.14|5394.94|5356.94|10
1607872830000|2020-12-13 15:20:30|5395.06|5357.06|5394.66|5356.66|5395.65|5357.65|5394.66|5356.66|10
1607872840000|2020-12-13 15:20:40|5394.25|5356.25|5392.31|5354.31|5394.25|5356.25|5391.68|5353.68|10
1607872850000|2020-12-13 15:20:50|5392.68|5354.68|5393.83|5355.83|5393.91|5355.91|5392.68|5354.68|10
1607872860000|2020-12-13 15:21:00|5394.06|5356.06|5393.89|5355.89|5394.09|5356.09|5393.74|5355.74|10
1607872870000|2020-12-13 15:21:10|5393.92|5355.92|5392.87|5354.87|5394.01|5356.01|5392.86|5354.86|10
1607872880000|2020-12-13 15:21:20|5393.72|5355.72|5394.31|5356.31|5394.31|5356.31|5393.54|5355.54|10
1607872890000|2020-12-13 15:21:30|5394.48|5356.48|5396.09|5358.09|5396.09|5358.09|5394.48|5356.48|10
1607872900000|2020-12-13 15:21:40|5396.48|5358.48|5396.67|5358.67|5396.67|5358.67|5396.33|5358.33|10
1607872910000|2020-12-13 15:21:50|5396.77|5358.77|5396.34|5358.34|5396.77|5358.77|5396.22|5358.22|10
1607872920000|2020-12-13 15:22:00|5396.37|5358.37|5395.91|5357.91|5396.37|5358.37|5395.91|5357.91|10
1607872930000|2020-12-13 15:22:10|5396.18|5358.18|5395.45|5357.45|5396.49|5358.49|5395.45|5357.45|10
1607872940000|2020-12-13 15:22:20|5395.26|5357.26|5395.04|5357.04|5395.26|5357.26|5394.72|5356.72|10
1607872950000|2020-12-13 15:22:30|5395.07|5357.07|5394.8|5356.8|5395.17|5357.17|5394.8|5356.8|10
1607872960000|2020-12-13 15:22:40|5394.99|5356.99|5393.92|5355.92|5394.99|5356.99|5393.76|5355.76|10
1607872970000|2020-12-13 15:22:50|5393.9|5355.9|5396.11|5358.11|5396.11|5358.11|5393.9|5355.9|8
1607872980000|2020-12-13 15:23:00|5396.58|5358.58|5397.56|5359.56|5397.61|5359.61|5396.58|5358.58|10
1607872990000|2020-12-13 15:23:10|5397.68|5359.68|5398.79|5360.79|5398.79|5360.79|5397.68|5359.68|10
1607873000000|2020-12-13 15:23:20|5398.82|5360.82|5399.16|5361.16|5399.16|5361.16|5398.57|5360.57|10
1607873010000|2020-12-13 15:23:30|5399.29|5361.29|5399.51|5361.51|5399.67|5361.67|5399.29|5361.29|10
1607873020000|2020-12-13 15:23:40|5399.75|5361.75|5398.86|5360.86|5399.91|5361.91|5398.86|5360.86|10
1607873030000|2020-12-13 15:23:50|5398.98|5360.98|5399.8|5361.8|5399.8|5361.8|5398.78|5360.78|10
1607873040000|2020-12-13 15:24:00|5399.98|5361.98|5400.1|5362.1|5400.33|5362.33|5399.98|5361.98|10
1607873050000|2020-12-13 15:24:10|5400.31|5362.31|5401.23|5363.23|5401.23|5363.23|5400.26|5362.26|10
1607873060000|2020-12-13 15:24:20|5401.28|5363.28|5402.6|5364.6|5402.62|5364.62|5401.28|5363.28|10
1607873070000|2020-12-13 15:24:30|5402.48|5364.48|5402.03|5364.03|5402.49|5364.49|5402.03|5364.03|10
1607873080000|2020-12-13 15:24:40|5401.76|5363.76|5400.21|5362.21|5401.76|5363.76|5400.17|5362.17|9
1607873090000|2020-12-13 15:24:50|5400.17|5362.17|5399.96|5361.96|5400.35|5362.35|5399.8|5361.8|10
1607873100000|2020-12-13 15:25:00|5399.91|5361.91|5399.83|5361.83|5400.22|5362.22|5399.83|5361.83|9
1607873110000|2020-12-13 15:25:10|5399.79|5361.79|5398.81|5360.81|5399.8|5361.8|5398.81|5360.81|10
1607873120000|2020-12-13 15:25:20|5398.83|5360.83|5398.9|5360.9|5398.91|5360.91|5398.67|5360.67|9
1607873130000|2020-12-13 15:25:30|5398.91|5360.91|5398.7|5360.7|5399.07|5361.07|5398.6|5360.6|10
1607873140000|2020-12-13 15:25:40|5398.47|5360.47|5396.51|5358.51|5398.47|5360.47|5396.46|5358.46|9
1607873150000|2020-12-13 15:25:50|5396.14|5358.14|5395.35|5357.35|5396.14|5358.14|5395.35|5357.35|8
1607873160000|2020-12-13 15:26:00|5395.47|5357.47|5394.95|5356.95|5395.47|5357.47|5394.95|5356.95|9
1607873170000|2020-12-13 15:26:10|5394.78|5356.78|5394.09|5356.09|5394.78|5356.78|5394.09|5356.09|10
1607873180000|2020-12-13 15:26:20|5394.01|5356.01|5394.11|5356.11|5394.13|5356.13|5393.64|5355.64|10
1607873190000|2020-12-13 15:26:30|5394.19|5356.19|5394.87|5356.87|5394.87|5356.87|5394.19|5356.19|10
1607873200000|2020-12-13 15:26:40|5394.79|5356.79|5395.05|5357.05|5395.05|5357.05|5394.76|5356.76|10
1607873210000|2020-12-13 15:26:50|5395.01|5357.01|5394.55|5356.55|5395.05|5357.05|5394.55|5356.55|10
1607873220000|2020-12-13 15:27:00|5394.54|5356.54|5394.86|5356.86|5394.86|5356.86|5394.54|5356.54|9
1607873230000|2020-12-13 15:27:10|5394.64|5356.64|5395.39|5357.39|5395.39|5357.39|5394.54|5356.54|8
1607873240000|2020-12-13 15:27:20|5395.66|5357.66|5396.4|5358.4|5396.4|5358.4|5395.46|5357.46|10
1607873250000|2020-12-13 15:27:30|5396.63|5358.63|5397.58|5359.58|5397.66|5359.66|5396.63|5358.63|9
1607873260000|2020-12-13 15:27:40|5398.04|5360.04|5398.53|5360.53|5398.64|5360.64|5398.04|5360.04|10
1607873270000|2020-12-13 15:27:50|5398.5|5360.5|5399.11|5361.11|5399.11|5361.11|5398.5|5360.5|10
1607873280000|2020-12-13 15:28:00|5398.79|5360.79|5397.04|5359.04|5399.23|5361.23|5397.04|5359.04|9
1607873290000|2020-12-13 15:28:10|5396.94|5358.94|5394.11|5356.11|5396.94|5358.94|5394.11|5356.11|9
1607873300000|2020-12-13 15:28:20|5394.09|5356.09|5392|5354|5394.16|5356.16|5392|5354|9
1607873310000|2020-12-13 15:28:30|5391.46|5353.46|5391.32|5353.32|5391.64|5353.64|5391.25|5353.25|10
1607873320000|2020-12-13 15:28:40|5391.29|5353.29|5391.38|5353.38|5391.62|5353.62|5391.15|5353.15|10
1607873330000|2020-12-13 15:28:50|5391.4|5353.4|5392.21|5354.21|5392.21|5354.21|5391.4|5353.4|10
1607873340000|2020-12-13 15:29:00|5392.47|5354.47|5393.25|5355.25|5393.3|5355.3|5392.47|5354.47|10
1607873350000|2020-12-13 15:29:10|5393.59|5355.59|5393.02|5355.02|5393.64|5355.64|5393.02|5355.02|10
1607873360000|2020-12-13 15:29:20|5392.68|5354.68|5392.37|5354.37|5392.68|5354.68|5392.37|5354.37|10
1607873370000|2020-12-13 15:29:30|5392.18|5354.18|5391.32|5353.32|5392.26|5354.26|5391.32|5353.32|10
1607873380000|2020-12-13 15:29:40|5391.43|5353.43|5391.32|5353.32|5391.43|5353.43|5390.66|5352.66|9
1607873390000|2020-12-13 15:29:50|5391.12|5353.12|5390.35|5352.35|5391.12|5353.12|5389.87|5351.87|9
1607873400000|2020-12-13 15:30:00|5390.53|5352.53|5390.17|5352.17|5391.02|5353.02|5390.17|5352.17|10
1607873410000|2020-12-13 15:30:10|5389.85|5351.85|5388.23|5350.23|5390.1|5352.1|5388.23|5350.23|10
1607873420000|2020-12-13 15:30:20|5388.28|5350.28|5388.03|5350.03|5388.36|5350.36|5387.75|5349.75|10
1607873430000|2020-12-13 15:30:30|5388.14|5350.14|5389.96|5351.96|5389.96|5351.96|5388.14|5350.14|10
1607873440000|2020-12-13 15:30:40|5389.89|5351.89|5389.55|5351.55|5390.5|5352.5|5389.51|5351.51|10
1607873450000|2020-12-13 15:30:50|5389.49|5351.49|5389.02|5351.02|5389.49|5351.49|5389.02|5351.02|10
1607873460000|2020-12-13 15:31:00|5389.09|5351.09|5388.45|5350.45|5389.09|5351.09|5388.45|5350.45|10
1607873470000|2020-12-13 15:31:10|5388.31|5350.31|5386.65|5348.65|5388.31|5350.31|5386.63|5348.63|10
1607873480000|2020-12-13 15:31:20|5386.55|5348.55|5385.88|5347.88|5386.55|5348.55|5385.88|5347.88|9
1607873490000|2020-12-13 15:31:30|5385.87|5347.87|5385.2|5347.2|5385.87|5347.87|5385.2|5347.2|10
1607873500000|2020-12-13 15:31:40|5384.9|5346.9|5381.23|5343.23|5384.9|5346.9|5381.23|5343.23|10
1607873510000|2020-12-13 15:31:50|5380.72|5342.72|5379.74|5341.74|5380.72|5342.72|5379.5|5341.5|10
1607873520000|2020-12-13 15:32:00|5379.8|5341.8|5379.92|5341.92|5380.16|5342.16|5379.46|5341.46|10
1607873530000|2020-12-13 15:32:10|5380.42|5342.42|5381.95|5343.95|5381.97|5343.97|5380.42|5342.42|10
1607873540000|2020-12-13 15:32:20|5382.06|5344.06|5383.53|5345.53|5383.54|5345.54|5382.06|5344.06|10
1607873550000|2020-12-13 15:32:30|5383.68|5345.68|5384.82|5346.82|5384.95|5346.95|5383.66|5345.66|10
1607873560000|2020-12-13 15:32:40|5384.86|5346.86|5384.67|5346.67|5385.01|5347.01|5384.6|5346.6|10
1607873570000|2020-12-13 15:32:50|5384.65|5346.65|5384.86|5346.86|5384.86|5346.86|5384.41|5346.41|10
1607873580000|2020-12-13 15:33:00|5384.97|5346.97|5385.78|5347.78|5385.78|5347.78|5384.93|5346.93|10
1607873590000|2020-12-13 15:33:10|5385.83|5347.83|5388.01|5350.01|5388.01|5350.01|5385.83|5347.83|10
1607873600000|2020-12-13 15:33:20|5388.08|5350.08|5388.56|5350.56|5388.78|5350.78|5388.08|5350.08|10
1607873610000|2020-12-13 15:33:30|5388.72|5350.72|5388.35|5350.35|5388.72|5350.72|5388.24|5350.24|10
1607873620000|2020-12-13 15:33:40|5388.28|5350.28|5388.16|5350.16|5388.81|5350.81|5388.1|5350.1|10
1607873630000|2020-12-13 15:33:50|5388.09|5350.09|5388.08|5350.08|5388.15|5350.15|5387.89|5349.89|10
1607873640000|2020-12-13 15:34:00|5388.12|5350.12|5388.79|5350.79|5388.79|5350.79|5388.01|5350.01|10
1607873650000|2020-12-13 15:34:10|5388.98|5350.98|5389.02|5351.02|5389.04|5351.04|5388.66|5350.66|10
1607873660000|2020-12-13 15:34:20|5389.23|5351.23|5389.51|5351.51|5389.67|5351.67|5389.23|5351.23|10
1607873670000|2020-12-13 15:34:30|5389.43|5351.43|5389.85|5351.85|5389.85|5351.85|5389.43|5351.43|9
1607873680000|2020-12-13 15:34:40|5390.12|5352.12|5391.26|5353.26|5391.26|5353.26|5390.1|5352.1|10
1607873690000|2020-12-13 15:34:50|5391.23|5353.23|5391.47|5353.47|5391.79|5353.79|5391.23|5353.23|10
1607873700000|2020-12-13 15:35:00|5391.52|5353.52|5392.81|5354.81|5392.81|5354.81|5391.34|5353.34|10
1607873710000|2020-12-13 15:35:10|5393.2|5355.2|5394.18|5356.18|5394.18|5356.18|5393.2|5355.2|10
1607873720000|2020-12-13 15:35:20|5394.32|5356.32|5395.39|5357.39|5395.44|5357.44|5394.32|5356.32|10
1607873730000|2020-12-13 15:35:30|5395.54|5357.54|5398|5360|5398|5360|5395.54|5357.54|10
1607873740000|2020-12-13 15:35:40|5398.01|5360.01|5399.31|5361.31|5399.31|5361.31|5398.01|5360.01|10
1607873750000|2020-12-13 15:35:50|5399.43|5361.43|5399.2|5361.2|5399.43|5361.43|5399.09|5361.09|9
1607873760000|2020-12-13 15:36:00|5399.4|5361.4|5400.46|5362.46|5400.51|5362.51|5399.4|5361.4|8
1607873770000|2020-12-13 15:36:10|5400.33|5362.33|5400.75|5362.75|5400.83|5362.83|5400.33|5362.33|10
1607873780000|2020-12-13 15:36:20|5400.63|5362.63|5400.06|5362.06|5400.77|5362.77|5399.98|5361.98|10
1607873790000|2020-12-13 15:36:30|5400.14|5362.14|5400.9|5362.9|5401.05|5363.05|5400.14|5362.14|10
1607873800000|2020-12-13 15:36:40|5401.07|5363.07|5401.44|5363.44|5401.44|5363.44|5401.02|5363.02|10
1607873810000|2020-12-13 15:36:50|5401.36|5363.36|5401.54|5363.54|5401.54|5363.54|5401.3|5363.3|10
1607873820000|2020-12-13 15:37:00|5401.52|5363.52|5401.43|5363.43|5401.52|5363.52|5401.19|5363.19|9
1607873830000|2020-12-13 15:37:10|5401.32|5363.32|5401.57|5363.57|5401.64|5363.64|5401.32|5363.32|10
1607873840000|2020-12-13 15:37:20|5401.9|5363.9|5402.07|5364.07|5402.07|5364.07|5401.78|5363.78|10
1607873850000|2020-12-13 15:37:30|5402.05|5364.05|5402.14|5364.14|5402.28|5364.28|5402.02|5364.02|10
1607873860000|2020-12-13 15:37:40|5402.22|5364.22|5401.66|5363.66|5402.66|5364.66|5401.66|5363.66|10
1607873870000|2020-12-13 15:37:50|5401.71|5363.71|5401.25|5363.25|5401.71|5363.71|5401.2|5363.2|10
1607873880000|2020-12-13 15:38:00|5401.22|5363.22|5401.98|5363.98|5401.98|5363.98|5401.22|5363.22|9
1607873890000|2020-12-13 15:38:10|5401.96|5363.96|5402.92|5364.92|5402.92|5364.92|5401.9|5363.9|10
1607873900000|2020-12-13 15:38:20|5403.39|5365.39|5404.62|5366.62|5404.8|5366.8|5403.39|5365.39|10
1607873910000|2020-12-13 15:38:30|5404.64|5366.64|5405|5367|5405|5367|5404.64|5366.64|9
1607873920000|2020-12-13 15:38:40|5405.05|5367.05|5405.78|5367.78|5405.78|5367.78|5405.05|5367.05|8
1607873930000|2020-12-13 15:38:50|5405.8|5367.8|5408.22|5370.22|5408.22|5370.22|5405.8|5367.8|10
1607873940000|2020-12-13 15:39:00|5408.34|5370.34|5410|5372|5410|5372|5408.34|5370.34|10
1607873950000|2020-12-13 15:39:10|5409.88|5371.88|5411.36|5373.36|5411.36|5373.36|5409.88|5371.88|10
1607873960000|2020-12-13 15:39:20|5411.33|5373.33|5411.45|5373.45|5411.51|5373.51|5411.2|5373.2|10
1607873970000|2020-12-13 15:39:30|5411.54|5373.54|5412.51|5374.51|5412.51|5374.51|5411.49|5373.49|10
1607873980000|2020-12-13 15:39:40|5412.6|5374.6|5412.99|5374.99|5412.99|5374.99|5412.6|5374.6|9
1607873990000|2020-12-13 15:39:50|5413.24|5375.24|5414.34|5376.34|5414.34|5376.34|5413.24|5375.24|10
1607874000000|2020-12-13 15:40:00|5414.7|5376.7|5415.16|5377.16|5415.32|5377.32|5414.7|5376.7|9
1607874010000|2020-12-13 15:40:10|5415.39|5377.39|5414.82|5376.82|5415.39|5377.39|5414.82|5376.82|10
1607874020000|2020-12-13 15:40:20|5414.78|5376.78|5414.68|5376.68|5415.04|5377.04|5414.63|5376.63|10
1607874030000|2020-12-13 15:40:30|5414.7|5376.7|5414.08|5376.08|5414.7|5376.7|5414.08|5376.08|9
1607874040000|2020-12-13 15:40:40|5414.2|5376.2|5414.78|5376.78|5414.95|5376.95|5414.2|5376.2|9
1607874050000|2020-12-13 15:40:50|5414.84|5376.84|5414.78|5376.78|5414.85|5376.85|5414.48|5376.48|10
1607874060000|2020-12-13 15:41:00|5414.94|5376.94|5415.33|5377.33|5415.43|5377.43|5414.9|5376.9|10
1607874070000|2020-12-13 15:41:10|5415.23|5377.23|5415.22|5377.22|5415.43|5377.43|5415.01|5377.01|9
1607874080000|2020-12-13 15:41:20|5415.31|5377.31|5413.75|5375.75|5415.31|5377.31|5413.75|5375.75|10
1607874090000|2020-12-13 15:41:30|5413.62|5375.62|5412.65|5374.65|5413.62|5375.62|5412.62|5374.62|10
1607874100000|2020-12-13 15:41:40|5412.86|5374.86|5412.71|5374.71|5412.87|5374.87|5412.69|5374.69|9
1607874110000|2020-12-13 15:41:50|5412.72|5374.72|5412.73|5374.73|5412.73|5374.73|5412.49|5374.49|10
1607874120000|2020-12-13 15:42:00|5412.56|5374.56|5412.59|5374.59|5412.75|5374.75|5412.36|5374.36|10
1607874130000|2020-12-13 15:42:10|5412.42|5374.42|5411.96|5373.96|5412.51|5374.51|5411.8|5373.8|10
1607874140000|2020-12-13 15:42:20|5411.93|5373.93|5412.39|5374.39|5412.39|5374.39|5411.93|5373.93|10
1607874150000|2020-12-13 15:42:30|5412.5|5374.5|5412.6|5374.6|5412.69|5374.69|5412.39|5374.39|10
1607874160000|2020-12-13 15:42:40|5412.69|5374.69|5412.76|5374.76|5412.92|5374.92|5412.54|5374.54|10
1607874170000|2020-12-13 15:42:50|5412.79|5374.79|5411.88|5373.88|5412.79|5374.79|5411.88|5373.88|10
1607874180000|2020-12-13 15:43:00|5411.94|5373.94|5411.03|5373.03|5411.94|5373.94|5410.93|5372.93|10
1607874190000|2020-12-13 15:43:10|5411.08|5373.08|5410.53|5372.53|5411.1|5373.1|5410.45|5372.45|9
1607874200000|2020-12-13 15:43:20|5410.41|5372.41|5410.18|5372.18|5410.71|5372.71|5410.18|5372.18|9
1607874210000|2020-12-13 15:43:30|5410.11|5372.11|5408.13|5370.13|5410.11|5372.11|5408.07|5370.07|10
1607874220000|2020-12-13 15:43:40|5407.97|5369.97|5409.12|5371.12|5409.12|5371.12|5407.77|5369.77|10
1607874230000|2020-12-13 15:43:50|5409.25|5371.25|5410.13|5372.13|5410.13|5372.13|5409.25|5371.25|10
1607874240000|2020-12-13 15:44:00|5410.19|5372.19|5411.54|5373.54|5411.54|5373.54|5410.19|5372.19|10
1607874250000|2020-12-13 15:44:10|5411.5|5373.5|5412.65|5374.65|5412.65|5374.65|5411.5|5373.5|9
1607874260000|2020-12-13 15:44:20|5412.41|5374.41|5413.6|5375.6|5413.6|5375.6|5412.41|5374.41|10
1607874270000|2020-12-13 15:44:30|5413.69|5375.69|5413.8|5375.8|5413.96|5375.96|5413.69|5375.69|9
1607874280000|2020-12-13 15:44:40|5413.89|5375.89|5413.68|5375.68|5413.89|5375.89|5413.5|5375.5|9
1607874290000|2020-12-13 15:44:50|5413.69|5375.69|5413.59|5375.59|5413.69|5375.69|5413.48|5375.48|10
1607874300000|2020-12-13 15:45:00|5413.53|5375.53|5412.94|5374.94|5413.7|5375.7|5412.86|5374.86|9
1607874310000|2020-12-13 15:45:10|5412.95|5374.95|5411.21|5373.21|5412.95|5374.95|5411.21|5373.21|9
1607874320000|2020-12-13 15:45:20|5411.05|5373.05|5410.78|5372.78|5411.05|5373.05|5410.72|5372.72|10
1607874330000|2020-12-13 15:45:30|5410.55|5372.55|5410.2|5372.2|5410.55|5372.55|5410.18|5372.18|9
1607874340000|2020-12-13 15:45:40|5409.29|5371.29|5408.63|5370.63|5409.32|5371.32|5408.63|5370.63|10
1607874350000|2020-12-13 15:45:50|5408.28|5370.28|5407.35|5369.35|5408.28|5370.28|5407.31|5369.31|8
1607874360000|2020-12-13 15:46:00|5407.31|5369.31|5407.22|5369.22|5407.45|5369.45|5407.17|5369.17|10
1607874370000|2020-12-13 15:46:10|5406.73|5368.73|5406.66|5368.66|5406.73|5368.73|5406.44|5368.44|9
1607874380000|2020-12-13 15:46:20|5406.69|5368.69|5407.21|5369.21|5407.28|5369.28|5406.69|5368.69|10
1607874390000|2020-12-13 15:46:30|5406.74|5368.74|5406.22|5368.22|5406.74|5368.74|5406.21|5368.21|10
1607874400000|2020-12-13 15:46:40|5406.35|5368.35|5406.14|5368.14|5406.74|5368.74|5406.14|5368.14|9
1607874410000|2020-12-13 15:46:50|5406.26|5368.26|5407.09|5369.09|5407.09|5369.09|5406.1|5368.1|10
1607874420000|2020-12-13 15:47:00|5407.24|5369.24|5408.46|5370.46|5408.52|5370.52|5407.24|5369.24|10
1607874430000|2020-12-13 15:47:10|5408.65|5370.65|5409.38|5371.38|5409.38|5371.38|5408.65|5370.65|9
1607874440000|2020-12-13 15:47:20|5409.5|5371.5|5410.13|5372.13|5410.19|5372.19|5409.5|5371.5|10
1607874450000|2020-12-13 15:47:30|5410.36|5372.36|5410.21|5372.21|5410.46|5372.46|5410.15|5372.15|8
1607874460000|2020-12-13 15:47:40|5409.89|5371.89|5410.36|5372.36|5410.36|5372.36|5409.83|5371.83|10
1607874470000|2020-12-13 15:47:50|5410.32|5372.32|5410.07|5372.07|5410.32|5372.32|5409.97|5371.97|7
1607874480000|2020-12-13 15:48:00|5410.23|5372.23|5411.99|5373.99|5412.03|5374.03|5410.19|5372.19|8
1607874490000|2020-12-13 15:48:10|5412.05|5374.05|5412.31|5374.31|5412.31|5374.31|5411.99|5373.99|10
1607874500000|2020-12-13 15:48:20|5412.35|5374.35|5412.75|5374.75|5412.87|5374.87|5412.33|5374.33|10
1607874510000|2020-12-13 15:48:30|5412.77|5374.77|5413.07|5375.07|5413.14|5375.14|5412.77|5374.77|9
1607874520000|2020-12-13 15:48:40|5413.16|5375.16|5412.36|5374.36|5413.18|5375.18|5412.36|5374.36|8
1607874530000|2020-12-13 15:48:50|5412.14|5374.14|5411.52|5373.52|5412.18|5374.18|5411.5|5373.5|9
1607874540000|2020-12-13 15:49:00|5411.49|5373.49|5411.96|5373.96|5411.96|5373.96|5411.48|5373.48|8
1607874550000|2020-12-13 15:49:10|5411.98|5373.98|5411.98|5373.98|5412.02|5374.02|5411.82|5373.82|9
1607874560000|2020-12-13 15:49:20|5412.04|5374.04|5412.34|5374.34|5412.37|5374.37|5412.04|5374.04|10
1607874570000|2020-12-13 15:49:30|5412.36|5374.36|5412.38|5374.38|5412.38|5374.38|5412.24|5374.24|9
1607874580000|2020-12-13 15:49:40|5412.39|5374.39|5412.45|5374.45|5412.51|5374.51|5412.39|5374.39|9
1607874590000|2020-12-13 15:49:50|5412.49|5374.49|5412.54|5374.54|5412.65|5374.65|5412.49|5374.49|9
1607874600000|2020-12-13 15:50:00|5412.42|5374.42|5411.92|5373.92|5412.47|5374.47|5411.83|5373.83|10
1607874610000|2020-12-13 15:50:10|5411.95|5373.95|5412.29|5374.29|5412.32|5374.32|5411.95|5373.95|8
1607874620000|2020-12-13 15:50:20|5412.14|5374.14|5412.19|5374.19|5412.24|5374.24|5412.09|5374.09|9
1607874630000|2020-12-13 15:50:30|5412.21|5374.21|5412.15|5374.15|5412.28|5374.28|5412.15|5374.15|10
1607874640000|2020-12-13 15:50:40|5412.25|5374.25|5412.59|5374.59|5412.66|5374.66|5412.25|5374.25|10
1607874650000|2020-12-13 15:50:50|5412.63|5374.63|5412.48|5374.48|5412.69|5374.69|5412.38|5374.38|10
1607874660000|2020-12-13 15:51:00|5412.47|5374.47|5412.27|5374.27|5412.53|5374.53|5412.27|5374.27|9
1607874670000|2020-12-13 15:51:10|5412.26|5374.26|5411.63|5373.63|5412.27|5374.27|5411.63|5373.63|10
1607874680000|2020-12-13 15:51:20|5411.51|5373.51|5411.22|5373.22|5411.51|5373.51|5411.22|5373.22|9
1607874690000|2020-12-13 15:51:30|5411.12|5373.12|5411.3|5373.3|5411.31|5373.31|5411.11|5373.11|10
1607874700000|2020-12-13 15:51:40|5411.33|5373.33|5411.47|5373.47|5411.5|5373.5|5411.27|5373.27|10
1607874710000|2020-12-13 15:51:50|5411.4|5373.4|5411|5373|5411.4|5373.4|5410.99|5372.99|10
1607874720000|2020-12-13 15:52:00|5410.9|5372.9|5409.59|5371.59|5410.9|5372.9|5409.59|5371.59|10
1607874730000|2020-12-13 15:52:10|5408.97|5370.97|5408.1|5370.1|5408.97|5370.97|5408.1|5370.1|10
1607874740000|2020-12-13 15:52:20|5407.74|5369.74|5407.95|5369.95|5407.98|5369.98|5407.74|5369.74|9
1607874750000|2020-12-13 15:52:30|5407.81|5369.81|5407.71|5369.71|5407.86|5369.86|5407.68|5369.68|10
1607874760000|2020-12-13 15:52:40|5407.66|5369.66|5406.07|5368.07|5407.7|5369.7|5406.07|5368.07|10
1607874770000|2020-12-13 15:52:50|5405.99|5367.99|5403.31|5365.31|5405.99|5367.99|5403.31|5365.31|10
1607874780000|2020-12-13 15:53:00|5403.16|5365.16|5404.05|5366.05|5404.05|5366.05|5403.16|5365.16|9
1607874790000|2020-12-13 15:53:10|5404.11|5366.11|5404.92|5366.92|5404.92|5366.92|5404.11|5366.11|10
1607874800000|2020-12-13 15:53:20|5404.84|5366.84|5405.19|5367.19|5405.19|5367.19|5404.78|5366.78|9
1607874810000|2020-12-13 15:53:30|5405.16|5367.16|5405.49|5367.49|5405.57|5367.57|5405.13|5367.13|9
1607874820000|2020-12-13 15:53:40|5405.51|5367.51|5404.94|5366.94|5405.51|5367.51|5404.94|5366.94|10
1607874830000|2020-12-13 15:53:50|5404.74|5366.74|5404.24|5366.24|5404.74|5366.74|5404.24|5366.24|8
1607874840000|2020-12-13 15:54:00|5404.25|5366.25|5405.03|5367.03|5405.03|5367.03|5404.25|5366.25|10
1607874850000|2020-12-13 15:54:10|5405|5367|5405.31|5367.31|5405.44|5367.44|5404.98|5366.98|10
1607874860000|2020-12-13 15:54:20|5405.32|5367.32|5404.92|5366.92|5405.41|5367.41|5404.92|5366.92|9
1607874870000|2020-12-13 15:54:30|5405.08|5367.08|5405.96|5367.96|5405.96|5367.96|5404.9|5366.9|10
1607874880000|2020-12-13 15:54:40|5406.19|5368.19|5406.44|5368.44|5406.44|5368.44|5406.19|5368.19|9
1607874890000|2020-12-13 15:54:50|5406.46|5368.46|5406.68|5368.68|5406.68|5368.68|5406.43|5368.43|9
1607874900000|2020-12-13 15:55:00|5406.7|5368.7|5407.51|5369.51|5407.51|5369.51|5406.7|5368.7|10
1607874910000|2020-12-13 15:55:10|5407.48|5369.48|5407.8|5369.8|5407.8|5369.8|5407.48|5369.48|8
1607874920000|2020-12-13 15:55:20|5407.89|5369.89|5408.61|5370.61|5408.61|5370.61|5407.89|5369.89|10
1607874930000|2020-12-13 15:55:30|5408.66|5370.66|5408.93|5370.93|5408.96|5370.96|5408.66|5370.66|9
1607874940000|2020-12-13 15:55:40|5408.92|5370.92|5409.62|5371.62|5409.62|5371.62|5408.92|5370.92|10
1607874950000|2020-12-13 15:55:50|5409.71|5371.71|5410.79|5372.79|5410.79|5372.79|5409.71|5371.71|9
1607874960000|2020-12-13 15:56:00|5411.06|5373.06|5412.42|5374.42|5412.42|5374.42|5411.06|5373.06|10
1607874970000|2020-12-13 15:56:10|5412.46|5374.46|5413.45|5375.45|5413.45|5375.45|5412.46|5374.46|10
1607874980000|2020-12-13 15:56:20|5413.49|5375.49|5414.69|5376.69|5414.69|5376.69|5413.49|5375.49|10
1607874990000|2020-12-13 15:56:30|5414.62|5376.62|5414.97|5376.97|5415.01|5377.01|5414.62|5376.62|10
1607875000000|2020-12-13 15:56:40|5414.86|5376.86|5414.6|5376.6|5414.91|5376.91|5414.59|5376.59|8
1607875010000|2020-12-13 15:56:50|5414.61|5376.61|5414.65|5376.65|5414.65|5376.65|5414.37|5376.37|9
1607875020000|2020-12-13 15:57:00|5414.69|5376.69|5414.82|5376.82|5414.82|5376.82|5414.69|5376.69|9
1607875030000|2020-12-13 15:57:10|5414.92|5376.92|5414.75|5376.75|5415.07|5377.07|5414.73|5376.73|8
1607875040000|2020-12-13 15:57:20|5414.99|5376.99|5414.9|5376.9|5414.99|5376.99|5414.79|5376.79|8
1607875050000|2020-12-13 15:57:30|5414.92|5376.92|5414.59|5376.59|5415.04|5377.04|5414.59|5376.59|10
1607875060000|2020-12-13 15:57:40|5414.61|5376.61|5414.48|5376.48|5414.63|5376.63|5414.44|5376.44|8
1607875070000|2020-12-13 15:57:50|5414.58|5376.58|5414.74|5376.74|5414.74|5376.74|5414.48|5376.48|10
1607875080000|2020-12-13 15:58:00|5414.73|5376.73|5415|5377|5415.05|5377.05|5414.71|5376.71|9
1607875090000|2020-12-13 15:58:10|5415.03|5377.03|5415.35|5377.35|5415.37|5377.37|5415.03|5377.03|10
1607875100000|2020-12-13 15:58:20|5415.38|5377.38|5416.22|5378.22|5416.22|5378.22|5415.38|5377.38|9
1607875110000|2020-12-13 15:58:30|5416.25|5378.25|5417.45|5379.45|5417.49|5379.49|5416.25|5378.25|10
1607875120000|2020-12-13 15:58:40|5417.51|5379.51|5418.07|5380.07|5418.07|5380.07|5417.51|5379.51|10
1607875130000|2020-12-13 15:58:50|5418.1|5380.1|5418.9|5380.9|5418.9|5380.9|5418.1|5380.1|10
1607875140000|2020-12-13 15:59:00|5419.17|5381.17|5420.12|5382.12|5420.12|5382.12|5419.17|5381.17|9
1607875150000|2020-12-13 15:59:10|5420.05|5382.05|5420.36|5382.36|5420.36|5382.36|5420.05|5382.05|10
1607875160000|2020-12-13 15:59:20|5420.32|5382.32|5421.04|5383.04|5421.1|5383.1|5420.31|5382.31|10
1607875170000|2020-12-13 15:59:30|5421.01|5383.01|5421.22|5383.22|5421.4|5383.4|5421.01|5383.01|9
1607875180000|2020-12-13 15:59:40|5421.26|5383.26|5421.97|5383.97|5421.97|5383.97|5421.26|5383.26|10
1607875190000|2020-12-13 15:59:50|5421.96|5383.96|5422.55|5384.55|5422.55|5384.55|5421.96|5383.96|10
1607875200000|2020-12-13 16:00:00|5422.63|5384.63|5424.61|5386.61|5424.61|5386.61|5422.63|5384.63|10
1607875210000|2020-12-13 16:00:10|5424.95|5386.95|5426.62|5388.62|5426.62|5388.62|5424.95|5386.95|10
1607875220000|2020-12-13 16:00:20|5426.98|5388.98|5429.11|5391.11|5429.11|5391.11|5426.98|5388.98|10
1607875230000|2020-12-13 16:00:30|5429.16|5391.16|5430.91|5392.91|5430.91|5392.91|5429.16|5391.16|10
1607875240000|2020-12-13 16:00:40|5431.08|5393.08|5432.71|5394.71|5432.71|5394.71|5431.08|5393.08|10
1607875250000|2020-12-13 16:00:50|5433.4|5395.4|5438.16|5400.16|5438.16|5400.16|5433.4|5395.4|10
1607875260000|2020-12-13 16:01:00|5438.55|5400.55|5440.83|5402.83|5440.83|5402.83|5438.49|5400.49|10
1607875270000|2020-12-13 16:01:10|5441.01|5403.01|5442.83|5404.83|5442.83|5404.83|5441.01|5403.01|10
1607875280000|2020-12-13 16:01:20|5442.75|5404.75|5444.87|5406.87|5444.87|5406.87|5442.75|5404.75|10
1607875290000|2020-12-13 16:01:30|5445.03|5407.03|5445.77|5407.77|5445.96|5407.96|5444.61|5406.61|10
1607875300000|2020-12-13 16:01:40|5445.74|5407.74|5446.21|5408.21|5446.21|5408.21|5445.61|5407.61|10
1607875310000|2020-12-13 16:01:50|5446.38|5408.38|5447.2|5409.2|5447.2|5409.2|5446.38|5408.38|10
1607875320000|2020-12-13 16:02:00|5447.45|5409.45|5446.59|5408.59|5448.39|5410.39|5446.59|5408.59|10
1607875330000|2020-12-13 16:02:10|5446.77|5408.77|5446.62|5408.62|5446.98|5408.98|5446.59|5408.59|10
1607875340000|2020-12-13 16:02:20|5446.6|5408.6|5448.95|5410.95|5448.95|5410.95|5446.6|5408.6|10
1607875350000|2020-12-13 16:02:30|5448.99|5410.99|5450.82|5412.82|5450.82|5412.82|5448.99|5410.99|10
1607875360000|2020-12-13 16:02:40|5450.9|5412.9|5451.8|5413.8|5452.52|5414.52|5450.9|5412.9|10
1607875370000|2020-12-13 16:02:50|5451.9|5413.9|5452.82|5414.82|5452.82|5414.82|5451.9|5413.9|8
1607875380000|2020-12-13 16:03:00|5452.97|5414.97|5453.24|5415.24|5454.25|5416.25|5452.97|5414.97|10
1607875390000|2020-12-13 16:03:10|5453.18|5415.18|5452.45|5414.45|5453.18|5415.18|5452.45|5414.45|10
1607875400000|2020-12-13 16:03:20|5452.26|5414.26|5452.14|5414.14|5452.53|5414.53|5451.98|5413.98|10
1607875410000|2020-12-13 16:03:30|5452.27|5414.27|5453.56|5415.56|5453.56|5415.56|5452.15|5414.15|9
1607875420000|2020-12-13 16:03:40|5453.73|5415.73|5456.43|5418.43|5456.43|5418.43|5453.73|5415.73|10
1607875430000|2020-12-13 16:03:50|5456.73|5418.73|5458.06|5420.06|5458.21|5420.21|5456.73|5418.73|9
1607875440000|2020-12-13 16:04:00|5458.07|5420.07|5458.59|5420.59|5458.59|5420.59|5457.98|5419.98|10
1607875450000|2020-12-13 16:04:10|5458.45|5420.45|5459.24|5421.24|5459.24|5421.24|5458.25|5420.25|9
1607875460000|2020-12-13 16:04:20|5459.29|5421.29|5461.26|5423.26|5461.26|5423.26|5459.29|5421.29|10
1607875470000|2020-12-13 16:04:30|5461.91|5423.91|5462.91|5424.91|5463.16|5425.16|5461.88|5423.88|10
1607875480000|2020-12-13 16:04:40|5463.57|5425.57|5465.36|5427.36|5465.36|5427.36|5463.57|5425.57|10
1607875490000|2020-12-13 16:04:50|5465.33|5427.33|5465.89|5427.89|5465.89|5427.89|5465.33|5427.33|10
1607875500000|2020-12-13 16:05:00|5465.99|5427.99|5462.93|5424.93|5466.01|5428.01|5462.86|5424.86|10
1607875510000|2020-12-13 16:05:10|5462.99|5424.99|5462|5424|5462.99|5424.99|5461.88|5423.88|10
1607875520000|2020-12-13 16:05:20|5462.22|5424.22|5464.37|5426.37|5464.37|5426.37|5462.22|5424.22|10
1607875530000|2020-12-13 16:05:30|5464.8|5426.8|5465.55|5427.55|5465.55|5427.55|5464.8|5426.8|10
1607875540000|2020-12-13 16:05:40|5465.26|5427.26|5467.1|5429.1|5467.1|5429.1|5465.26|5427.26|10
1607875550000|2020-12-13 16:05:50|5467.21|5429.21|5468.29|5430.29|5468.29|5430.29|5467.21|5429.21|10
1607875560000|2020-12-13 16:06:00|5468.61|5430.61|5471.47|5433.47|5471.47|5433.47|5468.61|5430.61|10
1607875570000|2020-12-13 16:06:10|5471.7|5433.7|5471.43|5433.43|5472.96|5434.96|5471.43|5433.43|10
1607875580000|2020-12-13 16:06:20|5471.32|5433.32|5472.24|5434.24|5472.24|5434.24|5471.11|5433.11|10
1607875590000|2020-12-13 16:06:30|5472.34|5434.34|5474.21|5436.21|5474.21|5436.21|5472.34|5434.34|10
1607875600000|2020-12-13 16:06:40|5474.56|5436.56|5475.51|5437.51|5475.55|5437.55|5474.56|5436.56|9
1607875610000|2020-12-13 16:06:50|5475.55|5437.55|5476.53|5438.53|5476.53|5438.53|5475.53|5437.53|8
1607875620000|2020-12-13 16:07:00|5476.49|5438.49|5475.82|5437.82|5476.68|5438.68|5475.82|5437.82|10
1607875630000|2020-12-13 16:07:10|5475.61|5437.61|5473.57|5435.57|5475.61|5437.61|5473.57|5435.57|10
1607875640000|2020-12-13 16:07:20|5473.56|5435.56|5472.05|5434.05|5473.56|5435.56|5472.05|5434.05|10
1607875650000|2020-12-13 16:07:30|5471.85|5433.85|5467.74|5429.74|5471.85|5433.85|5467.74|5429.74|10
1607875660000|2020-12-13 16:07:40|5467.35|5429.35|5467.86|5429.86|5467.86|5429.86|5467.31|5429.31|10
1607875670000|2020-12-13 16:07:50|5467.96|5429.96|5471.15|5433.15|5471.15|5433.15|5467.96|5429.96|10
1607875680000|2020-12-13 16:08:00|5471.09|5433.09|5472.02|5434.02|5472.02|5434.02|5471.09|5433.09|9
1607875690000|2020-12-13 16:08:10|5471.79|5433.79|5471.75|5433.75|5471.94|5433.94|5471.44|5433.44|10
1607875700000|2020-12-13 16:08:20|5471.6|5433.6|5471.2|5433.2|5471.96|5433.96|5471.2|5433.2|10
1607875710000|2020-12-13 16:08:30|5471.3|5433.3|5469.94|5431.94|5471.34|5433.34|5469.94|5431.94|10
1607875720000|2020-12-13 16:08:40|5469.78|5431.78|5469.88|5431.88|5469.88|5431.88|5469.01|5431.01|9
1607875730000|2020-12-13 16:08:50|5469.96|5431.96|5472.44|5434.44|5472.44|5434.44|5469.96|5431.96|10
1607875740000|2020-12-13 16:09:00|5472.6|5434.6|5473.1|5435.1|5473.27|5435.27|5472.6|5434.6|10
1607875750000|2020-12-13 16:09:10|5473.12|5435.12|5472.91|5434.91|5473.57|5435.57|5472.91|5434.91|10
1607875760000|2020-12-13 16:09:20|5472.95|5434.95|5472.03|5434.03|5472.95|5434.95|5472.03|5434.03|9
1607875770000|2020-12-13 16:09:30|5471.94|5433.94|5472.03|5434.03|5472.15|5434.15|5471.84|5433.84|10
1607875780000|2020-12-13 16:09:40|5472.06|5434.06|5471.75|5433.75|5472.06|5434.06|5471.59|5433.59|10
1607875790000|2020-12-13 16:09:50|5471.83|5433.83|5471.43|5433.43|5471.91|5433.91|5471.43|5433.43|10
1607875800000|2020-12-13 16:10:00|5471.28|5433.28|5471.04|5433.04|5471.29|5433.29|5470.96|5432.96|10
1607875810000|2020-12-13 16:10:10|5470.98|5432.98|5472.01|5434.01|5472.01|5434.01|5470.98|5432.98|10
1607875820000|2020-12-13 16:10:20|5472.15|5434.15|5474.22|5436.22|5474.22|5436.22|5472.15|5434.15|9
1607875830000|2020-12-13 16:10:30|5474.53|5436.53|5476.92|5438.92|5476.92|5438.92|5474.53|5436.53|10
1607875840000|2020-12-13 16:10:40|5477.45|5439.45|5478.08|5440.08|5478.08|5440.08|5477.45|5439.45|10
1607875850000|2020-12-13 16:10:50|5477.96|5439.96|5479.55|5441.55|5479.55|5441.55|5477.96|5439.96|10
1607875860000|2020-12-13 16:11:00|5479.67|5441.67|5481.34|5443.34|5481.58|5443.58|5479.67|5441.67|10
1607875870000|2020-12-13 16:11:10|5481.28|5443.28|5479.66|5441.66|5481.28|5443.28|5479.66|5441.66|10
1607875880000|2020-12-13 16:11:20|5479.54|5441.54|5480.72|5442.72|5480.72|5442.72|5479.54|5441.54|10
1607875890000|2020-12-13 16:11:30|5480.81|5442.81|5480.99|5442.99|5481.35|5443.35|5480.81|5442.81|10
1607875900000|2020-12-13 16:11:40|5481.23|5443.23|5481.71|5443.71|5481.71|5443.71|5481.06|5443.06|10
1607875910000|2020-12-13 16:11:50|5481.9|5443.9|5483.83|5445.83|5483.83|5445.83|5481.9|5443.9|10
1607875920000|2020-12-13 16:12:00|5484.17|5446.17|5484.27|5446.27|5484.86|5446.86|5483.79|5445.79|10
1607875930000|2020-12-13 16:12:10|5484.54|5446.54|5485.99|5447.99|5485.99|5447.99|5484.54|5446.54|10
1607875940000|2020-12-13 16:12:20|5486.37|5448.37|5487.82|5449.82|5487.85|5449.85|5486.37|5448.37|10
1607875950000|2020-12-13 16:12:30|5487.8|5449.8|5489.8|5451.8|5489.8|5451.8|5487.8|5449.8|10
1607875960000|2020-12-13 16:12:40|5490.05|5452.05|5491.16|5453.16|5491.16|5453.16|5490.05|5452.05|9
1607875970000|2020-12-13 16:12:50|5491.3|5453.3|5492.19|5454.19|5492.33|5454.33|5491.25|5453.25|10
1607875980000|2020-12-13 16:13:00|5492.66|5454.66|5495.07|5457.07|5495.07|5457.07|5492.45|5454.45|9
1607875990000|2020-12-13 16:13:10|5495.38|5457.38|5497.68|5459.68|5497.68|5459.68|5495.38|5457.38|10
1607876000000|2020-12-13 16:13:20|5497.62|5459.62|5495.62|5457.62|5497.62|5459.62|5495.62|5457.62|10
1607876010000|2020-12-13 16:13:30|5495.47|5457.47|5497.24|5459.24|5497.24|5459.24|5495.47|5457.47|10
1607876020000|2020-12-13 16:13:40|5497.43|5459.43|5501.95|5463.95|5501.95|5463.95|5497.43|5459.43|10
1607876030000|2020-12-13 16:13:50|5502.04|5464.04|5504.25|5466.25|5504.25|5466.25|5502.04|5464.04|10
1607876040000|2020-12-13 16:14:00|5504.42|5466.42|5505.87|5467.87|5506.37|5468.37|5504.42|5466.42|10
1607876050000|2020-12-13 16:14:10|5506.06|5468.06|5504.75|5466.75|5506.06|5468.06|5504.75|5466.75|10
1607876060000|2020-12-13 16:14:20|5504.17|5466.17|5500.22|5462.22|5504.17|5466.17|5500.2|5462.2|10
1607876070000|2020-12-13 16:14:30|5500.39|5462.39|5502.2|5464.2|5502.31|5464.31|5500.39|5462.39|10
1607876080000|2020-12-13 16:14:40|5501.95|5463.95|5502.67|5464.67|5502.68|5464.68|5501.95|5463.95|10
1607876090000|2020-12-13 16:14:50|5502.69|5464.69|5502.09|5464.09|5502.9|5464.9|5501.75|5463.75|9
1607876100000|2020-12-13 16:15:00|5502.56|5464.56|5503.11|5465.11|5503.11|5465.11|5502.56|5464.56|10
1607876110000|2020-12-13 16:15:10|5503.34|5465.34|5503.25|5465.25|5504.03|5466.03|5503.25|5465.25|10
1607876120000|2020-12-13 16:15:20|5503.36|5465.36|5501.02|5463.02|5503.36|5465.36|5501.02|5463.02|10
1607876130000|2020-12-13 16:15:30|5500.74|5462.74|5498.59|5460.59|5500.74|5462.74|5498.59|5460.59|10
1607876140000|2020-12-13 16:15:40|5497.46|5459.46|5495.82|5457.82|5497.68|5459.68|5495.55|5457.55|10
1607876150000|2020-12-13 16:15:50|5496|5458|5497.88|5459.88|5497.88|5459.88|5495.88|5457.88|10
1607876160000|2020-12-13 16:16:00|5497.83|5459.83|5497.24|5459.24|5497.83|5459.83|5497.18|5459.18|10
1607876170000|2020-12-13 16:16:10|5497.39|5459.39|5498.99|5460.99|5498.99|5460.99|5497.39|5459.39|10
1607876180000|2020-12-13 16:16:20|5499.15|5461.15|5504.26|5466.26|5504.26|5466.26|5499.15|5461.15|10
1607876190000|2020-12-13 16:16:30|5504.33|5466.33|5505.81|5467.81|5505.81|5467.81|5504.27|5466.27|9
1607876200000|2020-12-13 16:16:40|5506.05|5468.05|5507.04|5469.04|5507.04|5469.04|5505.95|5467.95|10
1607876210000|2020-12-13 16:16:50|5507.24|5469.24|5510.3|5472.3|5510.3|5472.3|5507.24|5469.24|10
1607876220000|2020-12-13 16:17:00|5510.59|5472.59|5511.14|5473.14|5511.24|5473.24|5510.59|5472.59|9
1607876230000|2020-12-13 16:17:10|5511.47|5473.47|5511.75|5473.75|5511.75|5473.75|5511.31|5473.31|10
1607876240000|2020-12-13 16:17:20|5511.8|5473.8|5511.88|5473.88|5511.88|5473.88|5511.46|5473.46|9
1607876250000|2020-12-13 16:17:30|5511.67|5473.67|5508.79|5470.79|5511.67|5473.67|5508.79|5470.79|10
1607876260000|2020-12-13 16:17:40|5508.33|5470.33|5506.19|5468.19|5508.33|5470.33|5506.19|5468.19|10
1607876270000|2020-12-13 16:17:50|5506.2|5468.2|5504.35|5466.35|5506.2|5468.2|5504.35|5466.35|10
1607876280000|2020-12-13 16:18:00|5504.77|5466.77|5503.61|5465.61|5504.96|5466.96|5503.61|5465.61|10
1607876290000|2020-12-13 16:18:10|5503.62|5465.62|5505.03|5467.03|5505.03|5467.03|5503.62|5465.62|9
1607876300000|2020-12-13 16:18:20|5504.93|5466.93|5505.09|5467.09|5505.38|5467.38|5504.88|5466.88|10
1607876310000|2020-12-13 16:18:30|5505.07|5467.07|5505.34|5467.34|5505.66|5467.66|5505.07|5467.07|10
1607876320000|2020-12-13 16:18:40|5505.36|5467.36|5504.59|5466.59|5505.42|5467.42|5504.43|5466.43|9
1607876330000|2020-12-13 16:18:50|5504.47|5466.47|5504.32|5466.32|5504.81|5466.81|5504.21|5466.21|10
1607876340000|2020-12-13 16:19:00|5504.02|5466.02|5502.5|5464.5|5504.02|5466.02|5502.5|5464.5|10
1607876350000|2020-12-13 16:19:10|5502.38|5464.38|5498.51|5460.51|5502.38|5464.38|5498.51|5460.51|9
1607876360000|2020-12-13 16:19:20|5498.07|5460.07|5496.99|5458.99|5498.14|5460.14|5496.7|5458.7|10
1607876370000|2020-12-13 16:19:30|5497|5459|5496.59|5458.59|5497|5459|5496.52|5458.52|10
1607876380000|2020-12-13 16:19:40|5496.53|5458.53|5497.26|5459.26|5497.27|5459.27|5496.46|5458.46|10
1607876390000|2020-12-13 16:19:50|5497.37|5459.37|5497.88|5459.88|5497.98|5459.98|5497.14|5459.14|10
1607876400000|2020-12-13 16:20:00|5497.86|5459.86|5498.45|5460.45|5498.62|5460.62|5497.86|5459.86|10
1607876410000|2020-12-13 16:20:10|5498.42|5460.42|5498.41|5460.41|5498.93|5460.93|5498.41|5460.41|9
1607876420000|2020-12-13 16:20:20|5500.24|5462.24|5500.76|5462.76|5501.15|5463.15|5499.54|5461.54|10
1607876430000|2020-12-13 16:20:30|5500.78|5462.78|5500.72|5462.72|5500.91|5462.91|5500.71|5462.71|10
1607876440000|2020-12-13 16:20:40|5500.69|5462.69|5498.45|5460.45|5500.69|5462.69|5498.42|5460.42|10
1607876450000|2020-12-13 16:20:50|5498.26|5460.26|5498.02|5460.02|5498.37|5460.37|5498.01|5460.01|10
1607876460000|2020-12-13 16:21:00|5498.04|5460.04|5497.19|5459.19|5498.05|5460.05|5497.13|5459.13|10
1607876470000|2020-12-13 16:21:10|5497.1|5459.1|5496.44|5458.44|5497.1|5459.1|5496.11|5458.11|10
1607876480000|2020-12-13 16:21:20|5496.75|5458.75|5499.26|5461.26|5499.26|5461.26|5496.75|5458.75|10
1607876490000|2020-12-13 16:21:30|5499.66|5461.66|5500.67|5462.67|5500.67|5462.67|5499.66|5461.66|10
1607876500000|2020-12-13 16:21:40|5500.57|5462.57|5501.28|5463.28|5501.32|5463.32|5500.53|5462.53|9
1607876510000|2020-12-13 16:21:50|5501.5|5463.5|5503.98|5465.98|5503.98|5465.98|5501.5|5463.5|10
1607876520000|2020-12-13 16:22:00|5503.92|5465.92|5501.68|5463.68|5504.07|5466.07|5501.64|5463.64|10
1607876530000|2020-12-13 16:22:10|5501.52|5463.52|5502.67|5464.67|5502.67|5464.67|5501.52|5463.52|10
1607876540000|2020-12-13 16:22:20|5502.83|5464.83|5502.25|5464.25|5503|5465|5502.25|5464.25|10
1607876550000|2020-12-13 16:22:30|5502.24|5464.24|5502.5|5464.5|5502.68|5464.68|5502.24|5464.24|9
1607876560000|2020-12-13 16:22:40|5502.45|5464.45|5503.99|5465.99|5503.99|5465.99|5502.02|5464.02|10
1607876570000|2020-12-13 16:22:50|5504.1|5466.1|5504.22|5466.22|5505.42|5467.42|5504.1|5466.1|10
1607876580000|2020-12-13 16:23:00|5503.91|5465.91|5502.82|5464.82|5503.92|5465.92|5502.82|5464.82|10
1607876590000|2020-12-13 16:23:10|5503.02|5465.02|5502.82|5464.82|5503.02|5465.02|5502.81|5464.81|9
1607876600000|2020-12-13 16:23:20|5502.78|5464.78|5504.01|5466.01|5504.01|5466.01|5502.62|5464.62|10
1607876610000|2020-12-13 16:23:30|5504.14|5466.14|5506.03|5468.03|5506.06|5468.06|5504.14|5466.14|10
1607876620000|2020-12-13 16:23:40|5506.37|5468.37|5507.98|5469.98|5507.98|5469.98|5506.22|5468.22|10
1607876630000|2020-12-13 16:23:50|5508.49|5470.49|5510.64|5472.64|5510.64|5472.64|5508.49|5470.49|10
1607876640000|2020-12-13 16:24:00|5510.75|5472.75|5511.41|5473.41|5511.59|5473.59|5510.75|5472.75|9
1607876650000|2020-12-13 16:24:10|5511.57|5473.57|5510.3|5472.3|5511.57|5473.57|5510.3|5472.3|10
1607876660000|2020-12-13 16:24:20|5510.21|5472.21|5509.36|5471.36|5510.25|5472.25|5509.16|5471.16|9
1607876670000|2020-12-13 16:24:30|5509.28|5471.28|5508.98|5470.98|5509.32|5471.32|5508.9|5470.9|10
1607876680000|2020-12-13 16:24:40|5508.99|5470.99|5508.91|5470.91|5508.99|5470.99|5508.22|5470.22|10
1607876690000|2020-12-13 16:24:50|5508.94|5470.94|5509.56|5471.56|5509.85|5471.85|5508.94|5470.94|10
1607876700000|2020-12-13 16:25:00|5509.89|5471.89|5509.25|5471.25|5509.89|5471.89|5509.25|5471.25|9
1607876710000|2020-12-13 16:25:10|5509.29|5471.29|5509.04|5471.04|5509.56|5471.56|5508.99|5470.99|10
1607876720000|2020-12-13 16:25:20|5508.83|5470.83|5507.69|5469.69|5508.83|5470.83|5507.64|5469.64|10
1607876730000|2020-12-13 16:25:30|5507.67|5469.67|5506.17|5468.17|5507.68|5469.68|5506.17|5468.17|10
1607876740000|2020-12-13 16:25:40|5506.19|5468.19|5505.5|5467.5|5506.19|5468.19|5505.5|5467.5|9
1607876750000|2020-12-13 16:25:50|5505.59|5467.59|5505.69|5467.69|5505.69|5467.69|5505.21|5467.21|10
1607876760000|2020-12-13 16:26:00|5505.65|5467.65|5506.53|5468.53|5506.62|5468.62|5505.65|5467.65|9
1607876770000|2020-12-13 16:26:10|5506.64|5468.64|5506.75|5468.75|5507.02|5469.02|5506.64|5468.64|10
1607876780000|2020-12-13 16:26:20|5506.73|5468.73|5506.06|5468.06|5506.73|5468.73|5505.94|5467.94|10
1607876790000|2020-12-13 16:26:30|5505.89|5467.89|5504.32|5466.32|5505.89|5467.89|5504.32|5466.32|10
1607876800000|2020-12-13 16:26:40|5504.17|5466.17|5502.71|5464.71|5504.17|5466.17|5502.71|5464.71|9
1607876810000|2020-12-13 16:26:50|5502.76|5464.76|5502.9|5464.9|5502.9|5464.9|5502.53|5464.53|9
1607876820000|2020-12-13 16:27:00|5502.93|5464.93|5503.05|5465.05|5503.17|5465.17|5502.79|5464.79|10
1607876830000|2020-12-13 16:27:10|5502.95|5464.95|5503.64|5465.64|5503.64|5465.64|5502.95|5464.95|10
1607876840000|2020-12-13 16:27:20|5503.53|5465.53|5505.34|5467.34|5505.34|5467.34|5503.53|5465.53|10
1607876850000|2020-12-13 16:27:30|5505.32|5467.32|5505.22|5467.22|5505.39|5467.39|5505.22|5467.22|10
1607876860000|2020-12-13 16:27:40|5505.21|5467.21|5505.5|5467.5|5505.5|5467.5|5505.06|5467.06|10
1607876870000|2020-12-13 16:27:50|5505.68|5467.68|5506.11|5468.11|5506.11|5468.11|5505.68|5467.68|10
1607876880000|2020-12-13 16:28:00|5506.27|5468.27|5506.95|5468.95|5506.97|5468.97|5506.27|5468.27|10
1607876890000|2020-12-13 16:28:10|5506.84|5468.84|5506.48|5468.48|5506.84|5468.84|5506.2|5468.2|8
1607876900000|2020-12-13 16:28:20|5506.41|5468.41|5507.49|5469.49|5507.49|5469.49|5506.41|5468.41|9
1607876910000|2020-12-13 16:28:30|5507.51|5469.51|5507.66|5469.66|5508.08|5470.08|5507.51|5469.51|10
1607876920000|2020-12-13 16:28:40|5507.86|5469.86|5508.89|5470.89|5508.89|5470.89|5507.86|5469.86|10
1607876930000|2020-12-13 16:28:50|5508.82|5470.82|5508.79|5470.79|5508.86|5470.86|5508.71|5470.71|10
1607876940000|2020-12-13 16:29:00|5508.87|5470.87|5506.98|5468.98|5508.87|5470.87|5506.98|5468.98|9
1607876950000|2020-12-13 16:29:10|5506.88|5468.88|5504.66|5466.66|5506.88|5468.88|5504.66|5466.66|10
1607876960000|2020-12-13 16:29:20|5503.72|5465.72|5503.18|5465.18|5503.72|5465.72|5503.04|5465.04|10
1607876970000|2020-12-13 16:29:30|5503.38|5465.38|5503.72|5465.72|5503.72|5465.72|5503.28|5465.28|10
1607876980000|2020-12-13 16:29:40|5503.74|5465.74|5503.7|5465.7|5503.91|5465.91|5503.56|5465.56|10
1607876990000|2020-12-13 16:29:50|5503.67|5465.67|5503.53|5465.53|5503.78|5465.78|5503.46|5465.46|10
1607877000000|2020-12-13 16:30:00|5503.48|5465.48|5503.63|5465.63|5503.63|5465.63|5502.71|5464.71|10
1607877010000|2020-12-13 16:30:10|5503.77|5465.77|5505.07|5467.07|5505.07|5467.07|5503.75|5465.75|10
1607877020000|2020-12-13 16:30:20|5505.19|5467.19|5506.06|5468.06|5506.06|5468.06|5505.19|5467.19|10
1607877030000|2020-12-13 16:30:30|5506.02|5468.02|5508.38|5470.38|5508.38|5470.38|5505.91|5467.91|10
1607877040000|2020-12-13 16:30:40|5508.44|5470.44|5508.38|5470.38|5508.62|5470.62|5508.38|5470.38|10
1607877050000|2020-12-13 16:30:50|5508.36|5470.36|5508.28|5470.28|5508.63|5470.63|5508.22|5470.22|10
1607877060000|2020-12-13 16:31:00|5508.42|5470.42|5508.94|5470.94|5509.2|5471.2|5508.42|5470.42|10
1607877070000|2020-12-13 16:31:10|5508.23|5470.23|5505.56|5467.56|5508.23|5470.23|5505.56|5467.56|10
1607877080000|2020-12-13 16:31:20|5504.71|5466.71|5504.82|5466.82|5504.87|5466.87|5504.59|5466.59|9
1607877090000|2020-12-13 16:31:30|5505.18|5467.18|5504.25|5466.25|5505.18|5467.18|5504.25|5466.25|10
1607877100000|2020-12-13 16:31:40|5504.21|5466.21|5503.23|5465.23|5504.21|5466.21|5503.11|5465.11|10
1607877110000|2020-12-13 16:31:50|5503.19|5465.19|5503.33|5465.33|5503.56|5465.56|5502.95|5464.95|10
1607877120000|2020-12-13 16:32:00|5503.63|5465.63|5502.89|5464.89|5503.63|5465.63|5502.89|5464.89|10
1607877130000|2020-12-13 16:32:10|5503.23|5465.23|5506.08|5468.08|5506.08|5468.08|5503.17|5465.17|10
1607877140000|2020-12-13 16:32:20|5506.44|5468.44|5506.87|5468.87|5506.87|5468.87|5506.03|5468.03|9
1607877150000|2020-12-13 16:32:30|5506.79|5468.79|5506.83|5468.83|5506.87|5468.87|5506.65|5468.65|9
1607877160000|2020-12-13 16:32:40|5506.98|5468.98|5506.5|5468.5|5506.99|5468.99|5506.5|5468.5|10
1607877170000|2020-12-13 16:32:50|5506.62|5468.62|5507.42|5469.42|5507.42|5469.42|5506.62|5468.62|10
1607877180000|2020-12-13 16:33:00|5507.52|5469.52|5508.32|5470.32|5508.32|5470.32|5507.52|5469.52|10
1607877190000|2020-12-13 16:33:10|5508.17|5470.17|5508.86|5470.86|5508.86|5470.86|5507.97|5469.97|10
1607877200000|2020-12-13 16:33:20|5509.08|5471.08|5508.93|5470.93|5509.08|5471.08|5508.72|5470.72|10
1607877210000|2020-12-13 16:33:30|5508.91|5470.91|5509.78|5471.78|5509.78|5471.78|5508.91|5470.91|10
1607877220000|2020-12-13 16:33:40|5509.76|5471.76|5509.54|5471.54|5510.27|5472.27|5509.54|5471.54|10
1607877230000|2020-12-13 16:33:50|5509.58|5471.58|5509.72|5471.72|5509.92|5471.92|5509.4|5471.4|10
1607877240000|2020-12-13 16:34:00|5509.96|5471.96|5510.12|5472.12|5510.12|5472.12|5509.91|5471.91|9
1607877250000|2020-12-13 16:34:10|5510.11|5472.11|5509.53|5471.53|5510.11|5472.11|5509.39|5471.39|10
1607877260000|2020-12-13 16:34:20|5509.54|5471.54|5509.19|5471.19|5509.72|5471.72|5509.19|5471.19|9
1607877270000|2020-12-13 16:34:30|5509.29|5471.29|5508.73|5470.73|5509.29|5471.29|5508.69|5470.69|10
1607877280000|2020-12-13 16:34:40|5508.77|5470.77|5507.63|5469.63|5508.89|5470.89|5507.63|5469.63|9
1607877290000|2020-12-13 16:34:50|5507.58|5469.58|5506.98|5468.98|5507.58|5469.58|5506.92|5468.92|10
1607877300000|2020-12-13 16:35:00|5507.04|5469.04|5507.29|5469.29|5507.39|5469.39|5506.83|5468.83|10
1607877310000|2020-12-13 16:35:10|5507.28|5469.28|5507.92|5469.92|5507.94|5469.94|5507.28|5469.28|8
1607877320000|2020-12-13 16:35:20|5507.94|5469.94|5508.02|5470.02|5508.08|5470.08|5507.94|5469.94|10
1607877330000|2020-12-13 16:35:30|5508.18|5470.18|5508.35|5470.35|5508.37|5470.37|5508.15|5470.15|8
1607877340000|2020-12-13 16:35:40|5508.17|5470.17|5508.35|5470.35|5508.35|5470.35|5508.16|5470.16|10
1607877350000|2020-12-13 16:35:50|5508.31|5470.31|5507.51|5469.51|5508.31|5470.31|5507.51|5469.51|9
1607877360000|2020-12-13 16:36:00|5507.3|5469.3|5507.06|5469.06|5507.3|5469.3|5507.04|5469.04|9
1607877370000|2020-12-13 16:36:10|5507.08|5469.08|5507.47|5469.47|5507.59|5469.59|5506.87|5468.87|10
1607877380000|2020-12-13 16:36:20|5507.34|5469.34|5507.59|5469.59|5507.59|5469.59|5507.14|5469.14|9
1607877390000|2020-12-13 16:36:30|5507.66|5469.66|5508.39|5470.39|5508.39|5470.39|5507.46|5469.46|10
1607877400000|2020-12-13 16:36:40|5508.71|5470.71|5509.31|5471.31|5509.4|5471.4|5508.71|5470.71|10
1607877410000|2020-12-13 16:36:50|5509.25|5471.25|5508.87|5470.87|5509.25|5471.25|5508.87|5470.87|10
1607877420000|2020-12-13 16:37:00|5508.88|5470.88|5508.99|5470.99|5509|5471|5508.88|5470.88|8
1607877430000|2020-12-13 16:37:10|5509.06|5471.06|5509.22|5471.22|5509.26|5471.26|5508.99|5470.99|9
1607877440000|2020-12-13 16:37:20|5509.13|5471.13|5509.41|5471.41|5509.44|5471.44|5509.03|5471.03|7
1607877450000|2020-12-13 16:37:30|5509.36|5471.36|5508.95|5470.95|5509.36|5471.36|5508.94|5470.94|10
1607877460000|2020-12-13 16:37:40|5508.93|5470.93|5508.49|5470.49|5508.93|5470.93|5508.49|5470.49|10
1607877470000|2020-12-13 16:37:50|5508.53|5470.53|5508.72|5470.72|5508.72|5470.72|5508.5|5470.5|10
1607877480000|2020-12-13 16:38:00|5508.73|5470.73|5508.65|5470.65|5508.88|5470.88|5508.43|5470.43|9
1607877490000|2020-12-13 16:38:10|5508.48|5470.48|5508.25|5470.25|5508.48|5470.48|5508.09|5470.09|9
1607877500000|2020-12-13 16:38:20|5508.22|5470.22|5508.12|5470.12|5508.23|5470.23|5507.93|5469.93|9
1607877510000|2020-12-13 16:38:30|5508.22|5470.22|5508.23|5470.23|5508.23|5470.23|5508.02|5470.02|7
1607877520000|2020-12-13 16:38:40|5507.98|5469.98|5508.62|5470.62|5508.62|5470.62|5507.62|5469.62|10
1607877530000|2020-12-13 16:38:50|5508.54|5470.54|5509.13|5471.13|5509.13|5471.13|5508.54|5470.54|10
1607877540000|2020-12-13 16:39:00|5509.04|5471.04|5509.33|5471.33|5509.33|5471.33|5508.99|5470.99|10
1607877550000|2020-12-13 16:39:10|5509.42|5471.42|5509.58|5471.58|5509.63|5471.63|5509.42|5471.42|7
1607877560000|2020-12-13 16:39:20|5509.47|5471.47|5509.87|5471.87|5509.87|5471.87|5509.46|5471.46|9
1607877570000|2020-12-13 16:39:30|5509.95|5471.95|5509.95|5471.95|5510.03|5472.03|5509.87|5471.87|10
1607877580000|2020-12-13 16:39:40|5510.06|5472.06|5509.37|5471.37|5510.22|5472.22|5509.37|5471.37|9
1607877590000|2020-12-13 16:39:50|5509.33|5471.33|5508.77|5470.77|5509.43|5471.43|5508.77|5470.77|10
1607877600000|2020-12-13 16:40:00|5508.61|5470.61|5506.92|5468.92|5508.67|5470.67|5506.92|5468.92|10
1607877610000|2020-12-13 16:40:10|5506.57|5468.57|5503.78|5465.78|5506.57|5468.57|5503.78|5465.78|9
1607877620000|2020-12-13 16:40:20|5503.84|5465.84|5501.79|5463.79|5503.84|5465.84|5501.79|5463.79|9
1607877630000|2020-12-13 16:40:30|5501.73|5463.73|5500.9|5462.9|5501.74|5463.74|5500.9|5462.9|10
1607877640000|2020-12-13 16:40:40|5500.83|5462.83|5499.55|5461.55|5500.88|5462.88|5499.55|5461.55|10
1607877650000|2020-12-13 16:40:50|5499.54|5461.54|5497.54|5459.54|5499.54|5461.54|5497.54|5459.54|10
1607877660000|2020-12-13 16:41:00|5497.27|5459.27|5496.84|5458.84|5497.27|5459.27|5496.75|5458.75|10
1607877670000|2020-12-13 16:41:10|5496.48|5458.48|5497.79|5459.79|5497.99|5459.99|5496.48|5458.48|10
1607877680000|2020-12-13 16:41:20|5498.02|5460.02|5498.51|5460.51|5498.55|5460.55|5497.85|5459.85|10
1607877690000|2020-12-13 16:41:30|5498.45|5460.45|5498.56|5460.56|5498.56|5460.56|5498.28|5460.28|8
1607877700000|2020-12-13 16:41:40|5498.52|5460.52|5498.7|5460.7|5498.71|5460.71|5498.43|5460.43|9
1607877710000|2020-12-13 16:41:50|5499|5461|5500.3|5462.3|5500.3|5462.3|5498.96|5460.96|10
1607877720000|2020-12-13 16:42:00|5500.63|5462.63|5500.81|5462.81|5500.81|5462.81|5500.48|5462.48|10
1607877730000|2020-12-13 16:42:10|5500.88|5462.88|5502.66|5464.66|5502.66|5464.66|5500.88|5462.88|10
1607877740000|2020-12-13 16:42:20|5502.99|5464.99|5503.1|5465.1|5503.25|5465.25|5502.99|5464.99|10
1607877750000|2020-12-13 16:42:30|5503.11|5465.11|5503.27|5465.27|5503.34|5465.34|5503.11|5465.11|8
1607877760000|2020-12-13 16:42:40|5503.03|5465.03|5502.91|5464.91|5503.14|5465.14|5502.88|5464.88|9
1607877770000|2020-12-13 16:42:50|5502.86|5464.86|5501.44|5463.44|5502.86|5464.86|5501.44|5463.44|10
1607877780000|2020-12-13 16:43:00|5501.21|5463.21|5500.6|5462.6|5501.34|5463.34|5500.6|5462.6|9
1607877790000|2020-12-13 16:43:10|5500.65|5462.65|5499.82|5461.82|5500.75|5462.75|5499.82|5461.82|9
1607877800000|2020-12-13 16:43:20|5499.87|5461.87|5499|5461|5499.87|5461.87|5498.97|5460.97|10
1607877810000|2020-12-13 16:43:30|5498.92|5460.92|5498.31|5460.31|5498.92|5460.92|5498.31|5460.31|10
1607877820000|2020-12-13 16:43:40|5498.28|5460.28|5498.3|5460.3|5498.35|5460.35|5498.23|5460.23|10
1607877830000|2020-12-13 16:43:50|5498.38|5460.38|5498.31|5460.31|5498.51|5460.51|5498.25|5460.25|10
1607877840000|2020-12-13 16:44:00|5498.43|5460.43|5498.57|5460.57|5498.64|5460.64|5498.37|5460.37|10
1607877850000|2020-12-13 16:44:10|5498.44|5460.44|5497.37|5459.37|5498.47|5460.47|5497.37|5459.37|10
1607877860000|2020-12-13 16:44:20|5497.33|5459.33|5497.35|5459.35|5497.63|5459.63|5497.26|5459.26|9
1607877870000|2020-12-13 16:44:30|5497.11|5459.11|5496.67|5458.67|5497.24|5459.24|5496.67|5458.67|10
1607877880000|2020-12-13 16:44:40|5496.62|5458.62|5496.31|5458.31|5496.67|5458.67|5496.24|5458.24|10
1607877890000|2020-12-13 16:44:50|5496.06|5458.06|5495.84|5457.84|5496.06|5458.06|5495.79|5457.79|10
1607877900000|2020-12-13 16:45:00|5495.87|5457.87|5496.08|5458.08|5496.09|5458.09|5495.87|5457.87|9
1607877910000|2020-12-13 16:45:10|5496.09|5458.09|5496.97|5458.97|5496.97|5458.97|5496.09|5458.09|9
1607877920000|2020-12-13 16:45:20|5496.99|5458.99|5497.31|5459.31|5497.46|5459.46|5496.99|5458.99|8
1607877930000|2020-12-13 16:45:30|5497.34|5459.34|5497.29|5459.29|5497.39|5459.39|5497.25|5459.25|9
1607877940000|2020-12-13 16:45:40|5497.35|5459.35|5497.23|5459.23|5497.47|5459.47|5497.08|5459.08|10
1607877950000|2020-12-13 16:45:50|5497.16|5459.16|5495.68|5457.68|5497.32|5459.32|5495.68|5457.68|10
1607877960000|2020-12-13 16:46:00|5495.6|5457.6|5494.77|5456.77|5495.6|5457.6|5494.61|5456.61|10
1607877970000|2020-12-13 16:46:10|5494.59|5456.59|5493.62|5455.62|5494.59|5456.59|5493.62|5455.62|10
1607877980000|2020-12-13 16:46:20|5493.3|5455.3|5492.26|5454.26|5493.3|5455.3|5492.26|5454.26|10
1607877990000|2020-12-13 16:46:30|5492.07|5454.07|5492.78|5454.78|5492.92|5454.92|5491.92|5453.92|10
1607878000000|2020-12-13 16:46:40|5492.97|5454.97|5493.04|5455.04|5493.26|5455.26|5492.89|5454.89|10
1607878010000|2020-12-13 16:46:50|5493.32|5455.32|5493.49|5455.49|5493.72|5455.72|5493.31|5455.31|9
1607878020000|2020-12-13 16:47:00|5493.26|5455.26|5492.93|5454.93|5493.26|5455.26|5492.93|5454.93|9
1607878030000|2020-12-13 16:47:10|5492.8|5454.8|5492.46|5454.46|5492.81|5454.81|5492.46|5454.46|8
1607878040000|2020-12-13 16:47:20|5492.47|5454.47|5492.14|5454.14|5492.47|5454.47|5491.99|5453.99|10
1607878050000|2020-12-13 16:47:30|5492.04|5454.04|5491.36|5453.36|5492.06|5454.06|5491.35|5453.35|8
1607878060000|2020-12-13 16:47:40|5491.2|5453.2|5490.4|5452.4|5491.2|5453.2|5490.3|5452.3|10
1607878070000|2020-12-13 16:47:50|5490.27|5452.27|5490.98|5452.98|5490.98|5452.98|5490.25|5452.25|10
1607878080000|2020-12-13 16:48:00|5490.95|5452.95|5490.58|5452.58|5491.16|5453.16|5490.58|5452.58|10
1607878090000|2020-12-13 16:48:10|5490.56|5452.56|5490.4|5452.4|5490.81|5452.81|5490.4|5452.4|10
1607878100000|2020-12-13 16:48:20|5490.26|5452.26|5490.44|5452.44|5490.44|5452.44|5490.22|5452.22|8
1607878110000|2020-12-13 16:48:30|5490.43|5452.43|5490.57|5452.57|5490.57|5452.57|5490.2|5452.2|9
1607878120000|2020-12-13 16:48:40|5491.01|5453.01|5491.41|5453.41|5491.73|5453.73|5491.01|5453.01|10
1607878130000|2020-12-13 16:48:50|5491.32|5453.32|5491.05|5453.05|5491.41|5453.41|5491.05|5453.05|9
1607878140000|2020-12-13 16:49:00|5491.09|5453.09|5490.64|5452.64|5491.09|5453.09|5490.64|5452.64|10
1607878150000|2020-12-13 16:49:10|5490.33|5452.33|5489.52|5451.52|5490.33|5452.33|5489.52|5451.52|10
1607878160000|2020-12-13 16:49:20|5489.4|5451.4|5490.11|5452.11|5490.11|5452.11|5489.25|5451.25|9
1607878170000|2020-12-13 16:49:30|5490.2|5452.2|5490.58|5452.58|5490.61|5452.61|5490.14|5452.14|10
1607878180000|2020-12-13 16:49:40|5490.65|5452.65|5490.74|5452.74|5490.76|5452.76|5490.55|5452.55|10
1607878190000|2020-12-13 16:49:50|5490.95|5452.95|5490.94|5452.94|5491.02|5453.02|5490.86|5452.86|9
1607878200000|2020-12-13 16:50:00|5490.84|5452.84|5490.86|5452.86|5491.02|5453.02|5490.77|5452.77|9
1607878210000|2020-12-13 16:50:10|5491.09|5453.09|5491.15|5453.15|5491.19|5453.19|5491.09|5453.09|8
1607878220000|2020-12-13 16:50:20|5491.13|5453.13|5490.07|5452.07|5491.13|5453.13|5490.07|5452.07|10
1607878230000|2020-12-13 16:50:30|5489.98|5451.98|5489.42|5451.42|5489.98|5451.98|5489.42|5451.42|10
1607878240000|2020-12-13 16:50:40|5489.25|5451.25|5488.46|5450.46|5489.3|5451.3|5488.46|5450.46|10
1607878250000|2020-12-13 16:50:50|5487.86|5449.86|5487.18|5449.18|5487.86|5449.86|5487.11|5449.11|9
1607878260000|2020-12-13 16:51:00|5487.19|5449.19|5487.47|5449.47|5487.47|5449.47|5486.94|5448.94|10
1607878270000|2020-12-13 16:51:10|5487.61|5449.61|5488.39|5450.39|5488.39|5450.39|5487.61|5449.61|10
1607878280000|2020-12-13 16:51:20|5488.8|5450.8|5490.1|5452.1|5490.1|5452.1|5488.8|5450.8|10
1607878290000|2020-12-13 16:51:30|5490.51|5452.51|5490.74|5452.74|5490.74|5452.74|5490.46|5452.46|10
1607878300000|2020-12-13 16:51:40|5490.78|5452.78|5491.64|5453.64|5491.64|5453.64|5490.78|5452.78|10
1607878310000|2020-12-13 16:51:50|5491.75|5453.75|5491.95|5453.95|5491.95|5453.95|5491.73|5453.73|9
1607878320000|2020-12-13 16:52:00|5491.94|5453.94|5492.06|5454.06|5492.27|5454.27|5491.94|5453.94|10
1607878330000|2020-12-13 16:52:10|5491.94|5453.94|5491.31|5453.31|5491.94|5453.94|5491.31|5453.31|10
1607878340000|2020-12-13 16:52:20|5491.13|5453.13|5490.41|5452.41|5491.13|5453.13|5490.15|5452.15|10
1607878350000|2020-12-13 16:52:30|5490.27|5452.27|5489.97|5451.97|5490.41|5452.41|5489.97|5451.97|10
1607878360000|2020-12-13 16:52:40|5489.95|5451.95|5489.88|5451.88|5490.06|5452.06|5489.8|5451.8|10
1607878370000|2020-12-13 16:52:50|5489.71|5451.71|5489.52|5451.52|5489.72|5451.72|5489.48|5451.48|9
1607878380000|2020-12-13 16:53:00|5489.55|5451.55|5489.27|5451.27|5489.56|5451.56|5489.14|5451.14|9
1607878390000|2020-12-13 16:53:10|5489.22|5451.22|5489.13|5451.13|5489.35|5451.35|5489.08|5451.08|10
1607878400000|2020-12-13 16:53:20|5489.03|5451.03|5488.78|5450.78|5489.07|5451.07|5488.66|5450.66|10
1607878410000|2020-12-13 16:53:30|5488.6|5450.6|5488.46|5450.46|5488.6|5450.6|5488.33|5450.33|9
1607878420000|2020-12-13 16:53:40|5488.5|5450.5|5488.24|5450.24|5488.54|5450.54|5488.1|5450.1|10
1607878430000|2020-12-13 16:53:50|5488|5450|5487.53|5449.53|5488.08|5450.08|5487.53|5449.53|10
1607878440000|2020-12-13 16:54:00|5487.55|5449.55|5488.59|5450.59|5488.59|5450.59|5487.55|5449.55|10
1607878450000|2020-12-13 16:54:10|5488.79|5450.79|5489.87|5451.87|5489.87|5451.87|5488.79|5450.79|10
1607878460000|2020-12-13 16:54:20|5490|5452|5489.71|5451.71|5490|5452|5489.71|5451.71|10
1607878470000|2020-12-13 16:54:30|5489.61|5451.61|5489.26|5451.26|5489.68|5451.68|5489.26|5451.26|9
1607878480000|2020-12-13 16:54:40|5489.23|5451.23|5489.47|5451.47|5489.47|5451.47|5489.08|5451.08|9
1607878490000|2020-12-13 16:54:50|5489.55|5451.55|5490.14|5452.14|5490.14|5452.14|5489.55|5451.55|8
1607878500000|2020-12-13 16:55:00|5490.06|5452.06|5490.35|5452.35|5490.35|5452.35|5489.93|5451.93|9
1607878510000|2020-12-13 16:55:10|5490.39|5452.39|5492.12|5454.12|5492.12|5454.12|5490.39|5452.39|10
1607878520000|2020-12-13 16:55:20|5492.37|5454.37|5493.64|5455.64|5493.64|5455.64|5492.37|5454.37|9
1607878530000|2020-12-13 16:55:30|5493.91|5455.91|5496.93|5458.93|5496.93|5458.93|5493.91|5455.91|10
1607878540000|2020-12-13 16:55:40|5497.46|5459.46|5498.18|5460.18|5498.18|5460.18|5497.34|5459.34|10
1607878550000|2020-12-13 16:55:50|5498.27|5460.27|5498.56|5460.56|5498.56|5460.56|5497.84|5459.84|10
1607878560000|2020-12-13 16:56:00|5498.55|5460.55|5499.84|5461.84|5499.84|5461.84|5498.55|5460.55|10
1607878570000|2020-12-13 16:56:10|5499.83|5461.83|5499.9|5461.9|5500.2|5462.2|5499.78|5461.78|9
1607878580000|2020-12-13 16:56:20|5499.86|5461.86|5499.35|5461.35|5499.86|5461.86|5499.35|5461.35|10
1607878590000|2020-12-13 16:56:30|5499.34|5461.34|5498.49|5460.49|5499.34|5461.34|5498.47|5460.47|10
1607878600000|2020-12-13 16:56:40|5498.4|5460.4|5497.85|5459.85|5498.41|5460.41|5497.85|5459.85|10
1607878610000|2020-12-13 16:56:50|5497.79|5459.79|5497.54|5459.54|5497.79|5459.79|5497.47|5459.47|9
1607878620000|2020-12-13 16:57:00|5497.55|5459.55|5496.97|5458.97|5497.55|5459.55|5496.97|5458.97|10
1607878630000|2020-12-13 16:57:10|5496.71|5458.71|5495.99|5457.99|5496.71|5458.71|5495.99|5457.99|10
1607878640000|2020-12-13 16:57:20|5495.89|5457.89|5495.28|5457.28|5495.89|5457.89|5495.28|5457.28|10
1607878650000|2020-12-13 16:57:30|5495.32|5457.32|5494.78|5456.78|5495.35|5457.35|5494.78|5456.78|10
1607878660000|2020-12-13 16:57:40|5494.75|5456.75|5495.08|5457.08|5495.08|5457.08|5494.53|5456.53|10
1607878670000|2020-12-13 16:57:50|5495.15|5457.15|5496.32|5458.32|5496.32|5458.32|5495.15|5457.15|9
1607878680000|2020-12-13 16:58:00|5496.43|5458.43|5496.98|5458.98|5497.12|5459.12|5496.43|5458.43|10
1607878690000|2020-12-13 16:58:10|5497.03|5459.03|5496.07|5458.07|5497.03|5459.03|5496.07|5458.07|8
1607878700000|2020-12-13 16:58:20|5495.81|5457.81|5497.08|5459.08|5497.08|5459.08|5495.79|5457.79|9
1607878710000|2020-12-13 16:58:30|5497.11|5459.11|5497.45|5459.45|5497.45|5459.45|5497.11|5459.11|9
1607878720000|2020-12-13 16:58:40|5497.41|5459.41|5497.94|5459.94|5497.96|5459.96|5497.41|5459.41|7
1607878730000|2020-12-13 16:58:50|5497.96|5459.96|5498.07|5460.07|5498.24|5460.24|5497.96|5459.96|10
1607878740000|2020-12-13 16:59:00|5498.27|5460.27|5497.99|5459.99|5498.54|5460.54|5497.98|5459.98|9
1607878750000|2020-12-13 16:59:10|5498.05|5460.05|5498.32|5460.32|5498.34|5460.34|5498.05|5460.05|10
1607878760000|2020-12-13 16:59:20|5498.3|5460.3|5497.95|5459.95|5498.32|5460.32|5497.87|5459.87|10
1607878770000|2020-12-13 16:59:30|5497.97|5459.97|5498.06|5460.06|5498.17|5460.17|5497.97|5459.97|10
1607878780000|2020-12-13 16:59:40|5498.18|5460.18|5498.11|5460.11|5498.18|5460.18|5497.94|5459.94|10
1607878790000|2020-12-13 16:59:50|5498.46|5460.46|5499.29|5461.29|5499.4|5461.4|5498.46|5460.46|9
1607878800000|2020-12-13 17:00:00|5499.38|5461.38|5499.53|5461.53|5499.69|5461.69|5499.32|5461.32|10
1607878810000|2020-12-13 17:00:10|5499.49|5461.49|5499.7|5461.7|5499.7|5461.7|5499.37|5461.37|10
1607878820000|2020-12-13 17:00:20|5499.61|5461.61|5499.39|5461.39|5499.61|5461.61|5499.12|5461.12|9
1607878830000|2020-12-13 17:00:30|5499.4|5461.4|5498.83|5460.83|5499.43|5461.43|5498.75|5460.75|9
1607878840000|2020-12-13 17:00:40|5499.02|5461.02|5499.13|5461.13|5499.13|5461.13|5498.89|5460.89|9
1607878850000|2020-12-13 17:00:50|5499.16|5461.16|5498.6|5460.6|5499.16|5461.16|5498.6|5460.6|9
1607878860000|2020-12-13 17:01:00|5498.55|5460.55|5497.99|5459.99|5498.55|5460.55|5497.99|5459.99|8
1607878870000|2020-12-13 17:01:10|5497.87|5459.87|5497.09|5459.09|5497.87|5459.87|5497.09|5459.09|10
1607878880000|2020-12-13 17:01:20|5497.16|5459.16|5497.14|5459.14|5497.34|5459.34|5497.13|5459.13|9
1607878890000|2020-12-13 17:01:30|5496.98|5458.98|5496.95|5458.95|5496.98|5458.98|5496.76|5458.76|10
1607878900000|2020-12-13 17:01:40|5496.93|5458.93|5496.97|5458.97|5497.25|5459.25|5496.77|5458.77|10
1607878910000|2020-12-13 17:01:50|5496.99|5458.99|5496.68|5458.68|5496.99|5458.99|5496.45|5458.45|10
1607878920000|2020-12-13 17:02:00|5496.69|5458.69|5497.23|5459.23|5497.26|5459.26|5496.66|5458.66|9
1607878930000|2020-12-13 17:02:10|5497.26|5459.26|5496.9|5458.9|5497.41|5459.41|5496.9|5458.9|9
1607878940000|2020-12-13 17:02:20|5496.93|5458.93|5496.74|5458.74|5496.93|5458.93|5496.7|5458.7|8
1607878950000|2020-12-13 17:02:30|5496.63|5458.63|5496.29|5458.29|5496.63|5458.63|5496.1|5458.1|9
1607878960000|2020-12-13 17:02:40|5496.19|5458.19|5496.21|5458.21|5496.22|5458.22|5496.02|5458.02|9
1607878970000|2020-12-13 17:02:50|5496.18|5458.18|5495.96|5457.96|5496.19|5458.19|5495.94|5457.94|9
1607878980000|2020-12-13 17:03:00|5495.88|5457.88|5495.59|5457.59|5495.88|5457.88|5495.52|5457.52|10
1607878990000|2020-12-13 17:03:10|5495.55|5457.55|5495.36|5457.36|5495.55|5457.55|5495.26|5457.26|10
1607879000000|2020-12-13 17:03:20|5495.35|5457.35|5494.84|5456.84|5495.65|5457.65|5494.76|5456.76|10
1607879010000|2020-12-13 17:03:30|5495.03|5457.03|5495.79|5457.79|5495.79|5457.79|5495.02|5457.02|10
1607879020000|2020-12-13 17:03:40|5495.72|5457.72|5496.04|5458.04|5496.05|5458.05|5495.71|5457.71|10
1607879030000|2020-12-13 17:03:50|5496.06|5458.06|5495.52|5457.52|5496.06|5458.06|5495.47|5457.47|10
1607879040000|2020-12-13 17:04:00|5495.43|5457.43|5495.63|5457.63|5495.79|5457.79|5495.43|5457.43|10
1607879050000|2020-12-13 17:04:10|5495.65|5457.65|5495.64|5457.64|5495.75|5457.75|5495.64|5457.64|10
1607879060000|2020-12-13 17:04:20|5495.54|5457.54|5495.18|5457.18|5495.54|5457.54|5495.18|5457.18|9
1607879070000|2020-12-13 17:04:30|5495.1|5457.1|5494.75|5456.75|5495.17|5457.17|5494.75|5456.75|9
1607879080000|2020-12-13 17:04:40|5494.77|5456.77|5494.7|5456.7|5494.77|5456.77|5494.65|5456.65|9
1607879090000|2020-12-13 17:04:50|5494.76|5456.76|5495.29|5457.29|5495.29|5457.29|5494.76|5456.76|10
1607879100000|2020-12-13 17:05:00|5495.17|5457.17|5495.06|5457.06|5495.17|5457.17|5494.97|5456.97|9
1607879110000|2020-12-13 17:05:10|5495.22|5457.22|5495.49|5457.49|5495.49|5457.49|5495.11|5457.11|9
1607879120000|2020-12-13 17:05:20|5495.35|5457.35|5496.07|5458.07|5496.21|5458.21|5495.35|5457.35|9
1607879130000|2020-12-13 17:05:30|5496.19|5458.19|5496.14|5458.14|5496.19|5458.19|5495.96|5457.96|9
1607879140000|2020-12-13 17:05:40|5496.12|5458.12|5496.18|5458.18|5496.26|5458.26|5496.07|5458.07|8
1607879150000|2020-12-13 17:05:50|5496.13|5458.13|5496.61|5458.61|5496.68|5458.68|5496.13|5458.13|10
1607879160000|2020-12-13 17:06:00|5496.67|5458.67|5497.25|5459.25|5497.51|5459.51|5496.67|5458.67|10
1607879170000|2020-12-13 17:06:10|5497.28|5459.28|5497.85|5459.85|5497.85|5459.85|5497.28|5459.28|10
1607879180000|2020-12-13 17:06:20|5497.88|5459.88|5498.17|5460.17|5498.17|5460.17|5497.84|5459.84|8
1607879190000|2020-12-13 17:06:30|5498.15|5460.15|5498.11|5460.11|5498.22|5460.22|5497.91|5459.91|9
1607879200000|2020-12-13 17:06:40|5498.01|5460.01|5497.39|5459.39|5498.01|5460.01|5497.39|5459.39|10
1607879210000|2020-12-13 17:06:50|5497.3|5459.3|5496.59|5458.59|5497.3|5459.3|5496.59|5458.59|9
1607879220000|2020-12-13 17:07:00|5496.56|5458.56|5495.86|5457.86|5496.61|5458.61|5495.86|5457.86|9
1607879230000|2020-12-13 17:07:10|5495.79|5457.79|5494.87|5456.87|5495.79|5457.79|5494.87|5456.87|9
1607879240000|2020-12-13 17:07:20|5494.78|5456.78|5493.41|5455.41|5494.78|5456.78|5493.41|5455.41|10
1607879250000|2020-12-13 17:07:30|5493.28|5455.28|5492.48|5454.48|5493.32|5455.32|5492.48|5454.48|9
1607879260000|2020-12-13 17:07:40|5492.31|5454.31|5490.59|5452.59|5492.31|5454.31|5490.59|5452.59|9
1607879270000|2020-12-13 17:07:50|5490.42|5452.42|5488.47|5450.47|5490.42|5452.42|5488.22|5450.22|10
1607879280000|2020-12-13 17:08:00|5488.12|5450.12|5486.57|5448.57|5488.12|5450.12|5486.57|5448.57|10
1607879290000|2020-12-13 17:08:10|5486.27|5448.27|5485.4|5447.4|5486.27|5448.27|5485.4|5447.4|10
1607879300000|2020-12-13 17:08:20|5485.48|5447.48|5485.93|5447.93|5485.93|5447.93|5485.48|5447.48|10
1607879310000|2020-12-13 17:08:30|5485.83|5447.83|5485.12|5447.12|5486.15|5448.15|5485.12|5447.12|10
1607879320000|2020-12-13 17:08:40|5485.13|5447.13|5482.92|5444.92|5485.13|5447.13|5482.92|5444.92|10
1607879330000|2020-12-13 17:08:50|5482.46|5444.46|5481.15|5443.15|5482.46|5444.46|5481.15|5443.15|10
1607879340000|2020-12-13 17:09:00|5480.95|5442.95|5479.41|5441.41|5480.95|5442.95|5479.41|5441.41|10
1607879350000|2020-12-13 17:09:10|5479.21|5441.21|5477.43|5439.43|5479.21|5441.21|5477.43|5439.43|10
1607879360000|2020-12-13 17:09:20|5477.27|5439.27|5476.65|5438.65|5477.41|5439.41|5476.65|5438.65|10
1607879370000|2020-12-13 17:09:30|5476.67|5438.67|5476.17|5438.17|5476.67|5438.67|5475.97|5437.97|10
1607879380000|2020-12-13 17:09:40|5475.93|5437.93|5476.17|5438.17|5476.41|5438.41|5475.93|5437.93|8
1607879390000|2020-12-13 17:09:50|5476.49|5438.49|5479.65|5441.65|5479.65|5441.65|5476.49|5438.49|10
1607879400000|2020-12-13 17:10:00|5479.83|5441.83|5480.03|5442.03|5480.11|5442.11|5479.75|5441.75|10
1607879410000|2020-12-13 17:10:10|5480.05|5442.05|5479.74|5441.74|5480.29|5442.29|5479.74|5441.74|10
1607879420000|2020-12-13 17:10:20|5479.86|5441.86|5480.03|5442.03|5480.03|5442.03|5479.66|5441.66|10
1607879430000|2020-12-13 17:10:30|5480.07|5442.07|5481.32|5443.32|5481.32|5443.32|5480.07|5442.07|10
1607879440000|2020-12-13 17:10:40|5481.42|5443.42|5482.85|5444.85|5482.85|5444.85|5481.42|5443.42|10
1607879450000|2020-12-13 17:10:50|5482.96|5444.96|5484.84|5446.84|5484.84|5446.84|5482.96|5444.96|10
1607879460000|2020-12-13 17:11:00|5484.81|5446.81|5486.56|5448.56|5486.56|5448.56|5484.81|5446.81|9
1607879470000|2020-12-13 17:11:10|5486.54|5448.54|5487.83|5449.83|5487.83|5449.83|5486.5|5448.5|10
1607879480000|2020-12-13 17:11:20|5487.86|5449.86|5491.31|5453.31|5491.31|5453.31|5487.86|5449.86|10
1607879490000|2020-12-13 17:11:30|5491.82|5453.82|5494.1|5456.1|5494.1|5456.1|5491.82|5453.82|10
1607879500000|2020-12-13 17:11:40|5494.22|5456.22|5496.45|5458.45|5496.45|5458.45|5494.22|5456.22|10
1607879510000|2020-12-13 17:11:50|5496|5458|5495.04|5457.04|5496.08|5458.08|5494.97|5456.97|9
1607879520000|2020-12-13 17:12:00|5495.1|5457.1|5496.02|5458.02|5496.02|5458.02|5494.91|5456.91|10
1607879530000|2020-12-13 17:12:10|5496.01|5458.01|5498.03|5460.03|5498.03|5460.03|5496.01|5458.01|10
1607879540000|2020-12-13 17:12:20|5498.36|5460.36|5499.36|5461.36|5499.36|5461.36|5498.36|5460.36|10
1607879550000|2020-12-13 17:12:30|5499.26|5461.26|5498.77|5460.77|5499.39|5461.39|5498.77|5460.77|10
1607879560000|2020-12-13 17:12:40|5498.63|5460.63|5498.11|5460.11|5498.63|5460.63|5498.11|5460.11|8
1607879570000|2020-12-13 17:12:50|5498.09|5460.09|5495.97|5457.97|5498.09|5460.09|5495.97|5457.97|10
1607879580000|2020-12-13 17:13:00|5495.95|5457.95|5495.83|5457.83|5495.95|5457.95|5495.54|5457.54|10
1607879590000|2020-12-13 17:13:10|5495.89|5457.89|5496.13|5458.13|5496.22|5458.22|5495.8|5457.8|10
1607879600000|2020-12-13 17:13:20|5495.98|5457.98|5496.18|5458.18|5496.28|5458.28|5495.79|5457.79|10
1607879610000|2020-12-13 17:13:30|5496.21|5458.21|5496.15|5458.15|5496.64|5458.64|5496.15|5458.15|10
1607879620000|2020-12-13 17:13:40|5496.08|5458.08|5496.24|5458.24|5496.35|5458.35|5496.08|5458.08|9
1607879630000|2020-12-13 17:13:50|5496.12|5458.12|5496.67|5458.67|5496.76|5458.76|5496.12|5458.12|10
1607879640000|2020-12-13 17:14:00|5496.68|5458.68|5497.66|5459.66|5497.66|5459.66|5496.59|5458.59|10
1607879650000|2020-12-13 17:14:10|5497.71|5459.71|5498.12|5460.12|5498.12|5460.12|5497.62|5459.62|10
1607879660000|2020-12-13 17:14:20|5498.28|5460.28|5497.81|5459.81|5498.32|5460.32|5497.81|5459.81|10
1607879670000|2020-12-13 17:14:30|5497.78|5459.78|5497.92|5459.92|5497.92|5459.92|5497.7|5459.7|10
1607879680000|2020-12-13 17:14:40|5498.21|5460.21|5497.93|5459.93|5498.21|5460.21|5497.88|5459.88|10
1607879690000|2020-12-13 17:14:50|5497.89|5459.89|5497.84|5459.84|5497.94|5459.94|5497.84|5459.84|8
1607879700000|2020-12-13 17:15:00|5497.8|5459.8|5497.75|5459.75|5497.91|5459.91|5497.75|5459.75|9
1607879710000|2020-12-13 17:15:10|5497.76|5459.76|5497.32|5459.32|5497.76|5459.76|5497.32|5459.32|10
1607879720000|2020-12-13 17:15:20|5497.33|5459.33|5496.23|5458.23|5497.33|5459.33|5496.23|5458.23|10
1607879730000|2020-12-13 17:15:30|5495.67|5457.67|5493.34|5455.34|5495.67|5457.67|5493.34|5455.34|10
1607879740000|2020-12-13 17:15:40|5493.05|5455.05|5491.55|5453.55|5493.05|5455.05|5491.55|5453.55|9
1607879750000|2020-12-13 17:15:50|5491.54|5453.54|5490.68|5452.68|5491.54|5453.54|5490.68|5452.68|10
1607879760000|2020-12-13 17:16:00|5490.76|5452.76|5491.35|5453.35|5491.35|5453.35|5490.76|5452.76|10
1607879770000|2020-12-13 17:16:10|5491.46|5453.46|5492.28|5454.28|5492.28|5454.28|5491.46|5453.46|9
1607879780000|2020-12-13 17:16:20|5492.33|5454.33|5491.8|5453.8|5492.33|5454.33|5491.8|5453.8|8
1607879790000|2020-12-13 17:16:30|5491.74|5453.74|5491.74|5453.74|5491.9|5453.9|5491.74|5453.74|9
1607879800000|2020-12-13 17:16:40|5491.62|5453.62|5491.51|5453.51|5491.72|5453.72|5491.51|5453.51|10
1607879810000|2020-12-13 17:16:50|5491.57|5453.57|5490.06|5452.06|5491.63|5453.63|5490.06|5452.06|10
1607879820000|2020-12-13 17:17:00|5490.1|5452.1|5488.84|5450.84|5490.1|5452.1|5488.71|5450.71|10
1607879830000|2020-12-13 17:17:10|5488.8|5450.8|5488.18|5450.18|5488.8|5450.8|5488.18|5450.18|9
1607879840000|2020-12-13 17:17:20|5488.36|5450.36|5487.47|5449.47|5488.36|5450.36|5487.47|5449.47|9
1607879850000|2020-12-13 17:17:30|5487.44|5449.44|5487.59|5449.59|5487.67|5449.67|5487.44|5449.44|8
1607879860000|2020-12-13 17:17:40|5487.75|5449.75|5487.45|5449.45|5487.75|5449.75|5487.38|5449.38|10
1607879870000|2020-12-13 17:17:50|5487.4|5449.4|5486.76|5448.76|5487.4|5449.4|5486.76|5448.76|9
1607879880000|2020-12-13 17:18:00|5486.3|5448.3|5483.77|5445.77|5486.3|5448.3|5483.77|5445.77|10
1607879890000|2020-12-13 17:18:10|5483.78|5445.78|5482.81|5444.81|5483.78|5445.78|5482.81|5444.81|10
1607879900000|2020-12-13 17:18:20|5482.5|5444.5|5482.29|5444.29|5482.56|5444.56|5481.86|5443.86|9
1607879910000|2020-12-13 17:18:30|5482.39|5444.39|5482.59|5444.59|5482.83|5444.83|5482.39|5444.39|10
1607879920000|2020-12-13 17:18:40|5482.63|5444.63|5481.68|5443.68|5482.76|5444.76|5481.68|5443.68|10
1607879930000|2020-12-13 17:18:50|5481.67|5443.67|5480.93|5442.93|5481.67|5443.67|5480.88|5442.88|10
1607879940000|2020-12-13 17:19:00|5480.68|5442.68|5479.78|5441.78|5480.68|5442.68|5479.78|5441.78|10
1607879950000|2020-12-13 17:19:10|5479.77|5441.77|5479.29|5441.29|5479.78|5441.78|5479.28|5441.28|10
1607879960000|2020-12-13 17:19:20|5479.32|5441.32|5479.1|5441.1|5479.32|5441.32|5479.1|5441.1|9
1607879970000|2020-12-13 17:19:30|5479.12|5441.12|5479.4|5441.4|5479.41|5441.41|5479.12|5441.12|10
1607879980000|2020-12-13 17:19:40|5479.33|5441.33|5479.11|5441.11|5479.55|5441.55|5479.11|5441.11|10
1607879990000|2020-12-13 17:19:50|5479.32|5441.32|5479.89|5441.89|5479.89|5441.89|5479.32|5441.32|10
1607880000000|2020-12-13 17:20:00|5479.99|5441.99|5478.34|5440.34|5480.02|5442.02|5478.34|5440.34|10
1607880010000|2020-12-13 17:20:10|5478.25|5440.25|5476.03|5438.03|5478.25|5440.25|5476.03|5438.03|10
1607880020000|2020-12-13 17:20:20|5475.75|5437.75|5473.98|5435.98|5475.75|5437.75|5473.86|5435.86|10
1607880030000|2020-12-13 17:20:30|5474.22|5436.22|5474.25|5436.25|5474.32|5436.32|5473.87|5435.87|9
1607880040000|2020-12-13 17:20:40|5474.28|5436.28|5473.57|5435.57|5474.28|5436.28|5473.44|5435.44|10
1607880050000|2020-12-13 17:20:50|5473.55|5435.55|5472.94|5434.94|5473.55|5435.55|5472.91|5434.91|10
1607880060000|2020-12-13 17:21:00|5473.16|5435.16|5472.72|5434.72|5473.16|5435.16|5472.72|5434.72|10
1607880070000|2020-12-13 17:21:10|5472.51|5434.51|5474.39|5436.39|5474.39|5436.39|5472.51|5434.51|10
1607880080000|2020-12-13 17:21:20|5474.64|5436.64|5476.11|5438.11|5476.17|5438.17|5474.6|5436.6|10
1607880090000|2020-12-13 17:21:30|5476.32|5438.32|5476.91|5438.91|5476.91|5438.91|5476.32|5438.32|10
1607880100000|2020-12-13 17:21:40|5477|5439|5477.64|5439.64|5477.64|5439.64|5477|5439|9
1607880110000|2020-12-13 17:21:50|5477.61|5439.61|5477.81|5439.81|5478|5440|5477.61|5439.61|10
1607880120000|2020-12-13 17:22:00|5477.76|5439.76|5476.19|5438.19|5477.76|5439.76|5476.19|5438.19|9
1607880130000|2020-12-13 17:22:10|5476.06|5438.06|5475.48|5437.48|5476.06|5438.06|5475.4|5437.4|10
1607880140000|2020-12-13 17:22:20|5475.34|5437.34|5474.39|5436.39|5475.34|5437.34|5474.32|5436.32|10
1607880150000|2020-12-13 17:22:30|5474.33|5436.33|5475.01|5437.01|5475.01|5437.01|5474.33|5436.33|10
1607880160000|2020-12-13 17:22:40|5475.06|5437.06|5474.9|5436.9|5475.06|5437.06|5474.69|5436.69|10
1607880170000|2020-12-13 17:22:50|5475.01|5437.01|5475.56|5437.56|5475.56|5437.56|5474.95|5436.95|10
1607880180000|2020-12-13 17:23:00|5475.55|5437.55|5476.29|5438.29|5476.29|5438.29|5475.55|5437.55|10
1607880190000|2020-12-13 17:23:10|5476.33|5438.33|5476.56|5438.56|5476.83|5438.83|5476.33|5438.33|10
1607880200000|2020-12-13 17:23:20|5476.72|5438.72|5476.01|5438.01|5476.72|5438.72|5476.01|5438.01|10
1607880210000|2020-12-13 17:23:30|5475.96|5437.96|5475.95|5437.95|5475.97|5437.97|5475.72|5437.72|10
1607880220000|2020-12-13 17:23:40|5475.87|5437.87|5476.03|5438.03|5476.17|5438.17|5475.81|5437.81|10
1607880230000|2020-12-13 17:23:50|5476.04|5438.04|5475.53|5437.53|5476.08|5438.08|5475.53|5437.53|10
1607880240000|2020-12-13 17:24:00|5475.54|5437.54|5475.99|5437.99|5475.99|5437.99|5475.54|5437.54|9
1607880250000|2020-12-13 17:24:10|5475.96|5437.96|5475.01|5437.01|5475.96|5437.96|5475.01|5437.01|10
1607880260000|2020-12-13 17:24:20|5474.91|5436.91|5475.02|5437.02|5475.05|5437.05|5474.69|5436.69|9
1607880270000|2020-12-13 17:24:30|5475.14|5437.14|5475.56|5437.56|5475.56|5437.56|5475.14|5437.14|9
1607880280000|2020-12-13 17:24:40|5475.44|5437.44|5475.11|5437.11|5475.46|5437.46|5475.11|5437.11|10
1607880290000|2020-12-13 17:24:50|5475.17|5437.17|5475.44|5437.44|5475.44|5437.44|5475.17|5437.17|9
1607880300000|2020-12-13 17:25:00|5475.43|5437.43|5475.49|5437.49|5475.62|5437.62|5475.35|5437.35|7
1607880310000|2020-12-13 17:25:10|5475.52|5437.52|5474.54|5436.54|5475.52|5437.52|5474.54|5436.54|10
1607880320000|2020-12-13 17:25:20|5474.56|5436.56|5474.15|5436.15|5474.56|5436.56|5474.08|5436.08|10
1607880330000|2020-12-13 17:25:30|5474.2|5436.2|5473.74|5435.74|5474.2|5436.2|5473.74|5435.74|9
1607880340000|2020-12-13 17:25:40|5473.94|5435.94|5474.34|5436.34|5474.34|5436.34|5473.73|5435.73|10
1607880350000|2020-12-13 17:25:50|5474.33|5436.33|5474.76|5436.76|5474.76|5436.76|5474.27|5436.27|9
1607880360000|2020-12-13 17:26:00|5474.7|5436.7|5474.87|5436.87|5474.88|5436.88|5474.68|5436.68|9
1607880370000|2020-12-13 17:26:10|5474.8|5436.8|5474.38|5436.38|5474.86|5436.86|5474.35|5436.35|9
1607880380000|2020-12-13 17:26:20|5474.42|5436.42|5474.19|5436.19|5474.43|5436.43|5474.06|5436.06|10
1607880390000|2020-12-13 17:26:30|5474.14|5436.14|5474.1|5436.1|5474.32|5436.32|5473.8|5435.8|10
1607880400000|2020-12-13 17:26:40|5474.12|5436.12|5474.45|5436.45|5474.47|5436.47|5474.12|5436.12|10
1607880410000|2020-12-13 17:26:50|5474.46|5436.46|5474.64|5436.64|5474.64|5436.64|5474.34|5436.34|8
1607880420000|2020-12-13 17:27:00|5474.63|5436.63|5474.45|5436.45|5474.64|5436.64|5474.4|5436.4|9
1607880430000|2020-12-13 17:27:10|5474.27|5436.27|5474.07|5436.07|5474.27|5436.27|5473.94|5435.94|10
1607880440000|2020-12-13 17:27:20|5474.06|5436.06|5473.58|5435.58|5474.07|5436.07|5473.58|5435.58|9
1607880450000|2020-12-13 17:27:30|5473.45|5435.45|5473.23|5435.23|5473.59|5435.59|5473.1|5435.1|8
1607880460000|2020-12-13 17:27:40|5473.19|5435.19|5473.81|5435.81|5473.85|5435.85|5473.19|5435.19|10
1607880470000|2020-12-13 17:27:50|5473.83|5435.83|5475.03|5437.03|5475.11|5437.11|5473.83|5435.83|10
1607880480000|2020-12-13 17:28:00|5474.99|5436.99|5475.45|5437.45|5475.48|5437.48|5474.81|5436.81|9
1607880490000|2020-12-13 17:28:10|5475.59|5437.59|5478.21|5440.21|5478.21|5440.21|5475.59|5437.59|10
1607880500000|2020-12-13 17:28:20|5478.56|5440.56|5480.26|5442.26|5480.26|5442.26|5478.56|5440.56|10
1607880510000|2020-12-13 17:28:30|5480.3|5442.3|5482.09|5444.09|5482.09|5444.09|5480.3|5442.3|10
1607880520000|2020-12-13 17:28:40|5482.18|5444.18|5484.61|5446.61|5484.61|5446.61|5482.18|5444.18|10
1607880530000|2020-12-13 17:28:50|5484.86|5446.86|5485.86|5447.86|5485.86|5447.86|5484.86|5446.86|10
1607880540000|2020-12-13 17:29:00|5486.49|5448.49|5486.44|5448.44|5486.65|5448.65|5486.43|5448.43|10
1607880550000|2020-12-13 17:29:10|5486.33|5448.33|5484.77|5446.77|5486.33|5448.33|5484.5|5446.5|10
1607880560000|2020-12-13 17:29:20|5484.55|5446.55|5483.83|5445.83|5484.55|5446.55|5483.83|5445.83|9
1607880570000|2020-12-13 17:29:30|5483.74|5445.74|5483.05|5445.05|5483.75|5445.75|5483.05|5445.05|10
1607880580000|2020-12-13 17:29:40|5483.31|5445.31|5482.79|5444.79|5483.37|5445.37|5482.77|5444.77|10
1607880590000|2020-12-13 17:29:50|5482.77|5444.77|5483.15|5445.15|5483.18|5445.18|5482.54|5444.54|10
1607880600000|2020-12-13 17:30:00|5483.16|5445.16|5483.11|5445.11|5483.47|5445.47|5483.11|5445.11|8
1607880610000|2020-12-13 17:30:10|5483.15|5445.15|5481.6|5443.6|5483.15|5445.15|5481.6|5443.6|10
1607880620000|2020-12-13 17:30:20|5481.64|5443.64|5479.38|5441.38|5481.64|5443.64|5479.38|5441.38|10
1607880630000|2020-12-13 17:30:30|5479.27|5441.27|5478.99|5440.99|5479.27|5441.27|5478.77|5440.77|10
1607880640000|2020-12-13 17:30:40|5479.03|5441.03|5479.45|5441.45|5479.45|5441.45|5479|5441|9
1607880650000|2020-12-13 17:30:50|5479.44|5441.44|5480.59|5442.59|5480.59|5442.59|5479.42|5441.42|10
1607880660000|2020-12-13 17:31:00|5480.88|5442.88|5480.91|5442.91|5481.36|5443.36|5480.88|5442.88|10
1607880670000|2020-12-13 17:31:10|5480.8|5442.8|5480.96|5442.96|5481|5443|5480.78|5442.78|10
1607880680000|2020-12-13 17:31:20|5481|5443|5480.65|5442.65|5481|5443|5480.43|5442.43|7
1607880690000|2020-12-13 17:31:30|5480.67|5442.67|5480|5442|5480.67|5442.67|5480|5442|10
1607880700000|2020-12-13 17:31:40|5479.82|5441.82|5479.62|5441.62|5479.86|5441.86|5479.61|5441.61|10
1607880710000|2020-12-13 17:31:50|5479.6|5441.6|5479.67|5441.67|5479.68|5441.68|5479.3|5441.3|10
1607880720000|2020-12-13 17:32:00|5479.62|5441.62|5479.61|5441.61|5479.7|5441.7|5479.59|5441.59|10
1607880730000|2020-12-13 17:32:10|5479.53|5441.53|5479.53|5441.53|5479.67|5441.67|5479.47|5441.47|9
1607880740000|2020-12-13 17:32:20|5479.55|5441.55|5480.47|5442.47|5480.47|5442.47|5479.55|5441.55|10
1607880750000|2020-12-13 17:32:30|5480|5442|5479.96|5441.96|5480.16|5442.16|5479.95|5441.95|9
1607880760000|2020-12-13 17:32:40|5479.87|5441.87|5480.17|5442.17|5480.17|5442.17|5479.87|5441.87|10
1607880770000|2020-12-13 17:32:50|5480.26|5442.26|5480.28|5442.28|5480.49|5442.49|5480.26|5442.26|10
1607880780000|2020-12-13 17:33:00|5480.26|5442.26|5481.57|5443.57|5481.63|5443.63|5480.24|5442.24|10
1607880790000|2020-12-13 17:33:10|5481.9|5443.9|5483.88|5445.88|5483.88|5445.88|5481.9|5443.9|10
1607880800000|2020-12-13 17:33:20|5484.18|5446.18|5485.62|5447.62|5485.62|5447.62|5484.18|5446.18|10
1607880810000|2020-12-13 17:33:30|5485.57|5447.57|5485.54|5447.54|5485.72|5447.72|5485.52|5447.52|8
1607880820000|2020-12-13 17:33:40|5485.52|5447.52|5485.32|5447.32|5485.52|5447.52|5485.32|5447.32|10
1607880830000|2020-12-13 17:33:50|5485.24|5447.24|5484.74|5446.74|5485.24|5447.24|5484.73|5446.73|9
1607880840000|2020-12-13 17:34:00|5484.54|5446.54|5484.7|5446.7|5484.74|5446.74|5484.45|5446.45|10
1607880850000|2020-12-13 17:34:10|5484.69|5446.69|5485.74|5447.74|5485.74|5447.74|5484.69|5446.69|10
1607880860000|2020-12-13 17:34:20|5486.07|5448.07|5487.01|5449.01|5487.01|5449.01|5486.07|5448.07|10
1607880870000|2020-12-13 17:34:30|5487.03|5449.03|5487.86|5449.86|5487.86|5449.86|5487.03|5449.03|10
1607880880000|2020-12-13 17:34:40|5487.93|5449.93|5487.75|5449.75|5488|5450|5487.75|5449.75|10
1607880890000|2020-12-13 17:34:50|5487.76|5449.76|5487.56|5449.56|5487.76|5449.76|5487.29|5449.29|8
1607880900000|2020-12-13 17:35:00|5487.88|5449.88|5487.36|5449.36|5487.91|5449.91|5487.36|5449.36|9
1607880910000|2020-12-13 17:35:10|5487.48|5449.48|5487|5449|5487.48|5449.48|5487|5449|9
1607880920000|2020-12-13 17:35:20|5486.96|5448.96|5485.95|5447.95|5486.99|5448.99|5485.95|5447.95|10
1607880930000|2020-12-13 17:35:30|5485.92|5447.92|5483.91|5445.91|5485.92|5447.92|5483.91|5445.91|9
1607880940000|2020-12-13 17:35:40|5483.64|5445.64|5482.79|5444.79|5483.64|5445.64|5482.79|5444.79|10
1607880950000|2020-12-13 17:35:50|5482.46|5444.46|5481.94|5443.94|5482.58|5444.58|5481.94|5443.94|10
1607880960000|2020-12-13 17:36:00|5481.85|5443.85|5481|5443|5481.95|5443.95|5481|5443|10
1607880970000|2020-12-13 17:36:10|5480.73|5442.73|5479.75|5441.75|5480.73|5442.73|5479.73|5441.73|10
1607880980000|2020-12-13 17:36:20|5479.64|5441.64|5478.91|5440.91|5479.65|5441.65|5478.91|5440.91|9
1607880990000|2020-12-13 17:36:30|5478.86|5440.86|5478.85|5440.85|5478.92|5440.92|5478.75|5440.75|6
1607881000000|2020-12-13 17:36:40|5478.82|5440.82|5478.85|5440.85|5478.87|5440.87|5478.42|5440.42|9
1607881010000|2020-12-13 17:36:50|5478.94|5440.94|5478.13|5440.13|5478.94|5440.94|5478.13|5440.13|10
1607881020000|2020-12-13 17:37:00|5478.15|5440.15|5478.11|5440.11|5478.39|5440.39|5478.11|5440.11|10
1607881030000|2020-12-13 17:37:10|5478.16|5440.16|5477.89|5439.89|5478.24|5440.24|5477.89|5439.89|10
1607881040000|2020-12-13 17:37:20|5477.6|5439.6|5476.76|5438.76|5477.64|5439.64|5476.73|5438.73|10
1607881050000|2020-12-13 17:37:30|5476.54|5438.54|5475.82|5437.82|5476.54|5438.54|5475.82|5437.82|10
1607881060000|2020-12-13 17:37:40|5475.7|5437.7|5475.47|5437.47|5475.8|5437.8|5475.47|5437.47|8
1607881070000|2020-12-13 17:37:50|5475.51|5437.51|5475.93|5437.93|5475.93|5437.93|5475.51|5437.51|9
1607881080000|2020-12-13 17:38:00|5475.94|5437.94|5475.69|5437.69|5475.98|5437.98|5475.69|5437.69|8
1607881090000|2020-12-13 17:38:10|5475.66|5437.66|5475.82|5437.82|5475.82|5437.82|5475.62|5437.62|10
1607881100000|2020-12-13 17:38:20|5475.81|5437.81|5475.08|5437.08|5475.81|5437.81|5475.08|5437.08|9
1607881110000|2020-12-13 17:38:30|5475.27|5437.27|5475.2|5437.2|5475.27|5437.27|5475.01|5437.01|9
1607881120000|2020-12-13 17:38:40|5475.19|5437.19|5475.7|5437.7|5475.7|5437.7|5475.06|5437.06|10
1607881130000|2020-12-13 17:38:50|5475.92|5437.92|5476.81|5438.81|5476.92|5438.92|5475.92|5437.92|10
1607881140000|2020-12-13 17:39:00|5476.85|5438.85|5476.44|5438.44|5476.89|5438.89|5476.42|5438.42|8
1607881150000|2020-12-13 17:39:10|5476.42|5438.42|5475.48|5437.48|5476.48|5438.48|5475.48|5437.48|9
1607881160000|2020-12-13 17:39:20|5475.56|5437.56|5474.72|5436.72|5475.56|5437.56|5474.58|5436.58|10
1607881170000|2020-12-13 17:39:30|5474.71|5436.71|5473.48|5435.48|5474.71|5436.71|5473.48|5435.48|10
1607881180000|2020-12-13 17:39:40|5473.5|5435.5|5473.04|5435.04|5473.5|5435.5|5473.04|5435.04|10
1607881190000|2020-12-13 17:39:50|5473.16|5435.16|5472.71|5434.71|5473.16|5435.16|5472.71|5434.71|10
1607881200000|2020-12-13 17:40:00|5472.72|5434.72|5472.91|5434.91|5472.91|5434.91|5472.72|5434.72|9
1607881210000|2020-12-13 17:40:10|5472.86|5434.86|5472.87|5434.87|5472.97|5434.97|5472.69|5434.69|9
1607881220000|2020-12-13 17:40:20|5472.89|5434.89|5472.98|5434.98|5473.17|5435.17|5472.89|5434.89|8
1607881230000|2020-12-13 17:40:30|5473.13|5435.13|5474.83|5436.83|5474.83|5436.83|5473.13|5435.13|10
1607881240000|2020-12-13 17:40:40|5474.92|5436.92|5476.74|5438.74|5476.76|5438.76|5474.92|5436.92|10
1607881250000|2020-12-13 17:40:50|5476.93|5438.93|5477.13|5439.13|5477.22|5439.22|5476.93|5438.93|10
1607881260000|2020-12-13 17:41:00|5477.36|5439.36|5477.33|5439.33|5477.43|5439.43|5477.11|5439.11|10
1607881270000|2020-12-13 17:41:10|5477.22|5439.22|5476.75|5438.75|5477.22|5439.22|5476.75|5438.75|9
1607881280000|2020-12-13 17:41:20|5476.72|5438.72|5476.6|5438.6|5476.85|5438.85|5476.6|5438.6|8
1607881290000|2020-12-13 17:41:30|5476.54|5438.54|5476.19|5438.19|5476.54|5438.54|5476.19|5438.19|8
1607881300000|2020-12-13 17:41:40|5476.18|5438.18|5476.42|5438.42|5476.42|5438.42|5476.08|5438.08|10
1607881310000|2020-12-13 17:41:50|5476.48|5438.48|5476.99|5438.99|5477.04|5439.04|5476.4|5438.4|10
1607881320000|2020-12-13 17:42:00|5477.01|5439.01|5476.84|5438.84|5477.03|5439.03|5476.81|5438.81|9
1607881330000|2020-12-13 17:42:10|5476.79|5438.79|5476.29|5438.29|5476.79|5438.79|5476.29|5438.29|7
1607881340000|2020-12-13 17:42:20|5476.36|5438.36|5475.73|5437.73|5476.53|5438.53|5475.48|5437.48|9
1607881350000|2020-12-13 17:42:30|5475.75|5437.75|5475.65|5437.65|5475.75|5437.75|5475.45|5437.45|8
1607881360000|2020-12-13 17:42:40|5475.48|5437.48|5475.1|5437.1|5475.48|5437.48|5475.03|5437.03|10
1607881370000|2020-12-13 17:42:50|5475.08|5437.08|5474.96|5436.96|5475.08|5437.08|5474.78|5436.78|10
1607881380000|2020-12-13 17:43:00|5474.92|5436.92|5475.55|5437.55|5475.55|5437.55|5474.92|5436.92|10
1607881390000|2020-12-13 17:43:10|5475.61|5437.61|5476.77|5438.77|5476.77|5438.77|5475.61|5437.61|10
1607881400000|2020-12-13 17:43:20|5476.93|5438.93|5477.98|5439.98|5478.08|5440.08|5476.93|5438.93|10
1607881410000|2020-12-13 17:43:30|5478|5440|5478.52|5440.52|5478.54|5440.54|5478|5440|10
1607881420000|2020-12-13 17:43:40|5478.55|5440.55|5478.69|5440.69|5478.8|5440.8|5478.49|5440.49|10
1607881430000|2020-12-13 17:43:50|5478.58|5440.58|5478.34|5440.34|5478.58|5440.58|5478.32|5440.32|9
1607881440000|2020-12-13 17:44:00|5478.32|5440.32|5478.69|5440.69|5478.77|5440.77|5478.32|5440.32|10
1607881450000|2020-12-13 17:44:10|5478.64|5440.64|5478.4|5440.4|5478.8|5440.8|5478.4|5440.4|8
1607881460000|2020-12-13 17:44:20|5478.38|5440.38|5478.31|5440.31|5478.42|5440.42|5478.17|5440.17|10
1607881470000|2020-12-13 17:44:30|5478.07|5440.07|5477.88|5439.88|5478.23|5440.23|5477.75|5439.75|9
1607881480000|2020-12-13 17:44:40|5477.9|5439.9|5478.06|5440.06|5478.06|5440.06|5477.9|5439.9|9
1607881490000|2020-12-13 17:44:50|5478.02|5440.02|5477.89|5439.89|5478.14|5440.14|5477.81|5439.81|9
1607881500000|2020-12-13 17:45:00|5477.87|5439.87|5478.23|5440.23|5478.23|5440.23|5477.79|5439.79|9
1607881510000|2020-12-13 17:45:10|5478.25|5440.25|5478.5|5440.5|5478.5|5440.5|5478.25|5440.25|10
1607881520000|2020-12-13 17:45:20|5478.49|5440.49|5478.9|5440.9|5479.03|5441.03|5478.49|5440.49|10
1607881530000|2020-12-13 17:45:30|5478.95|5440.95|5478.75|5440.75|5478.95|5440.95|5478.67|5440.67|10
1607881540000|2020-12-13 17:45:40|5478.78|5440.78|5478.69|5440.69|5478.78|5440.78|5478.56|5440.56|9
1607881550000|2020-12-13 17:45:50|5478.6|5440.6|5478.71|5440.71|5478.87|5440.87|5478.6|5440.6|10
1607881560000|2020-12-13 17:46:00|5478.68|5440.68|5478.16|5440.16|5478.68|5440.68|5478.16|5440.16|10
1607881570000|2020-12-13 17:46:10|5478.25|5440.25|5478.28|5440.28|5478.35|5440.35|5478.12|5440.12|10
1607881580000|2020-12-13 17:46:20|5478.26|5440.26|5477.08|5439.08|5478.26|5440.26|5476.95|5438.95|10
1607881590000|2020-12-13 17:46:30|5476.79|5438.79|5476.48|5438.48|5476.79|5438.79|5476.45|5438.45|10
1607881600000|2020-12-13 17:46:40|5476.35|5438.35|5475.97|5437.97|5476.4|5438.4|5475.76|5437.76|10
1607881610000|2020-12-13 17:46:50|5475.9|5437.9|5475.4|5437.4|5476.02|5438.02|5475.4|5437.4|10
1607881620000|2020-12-13 17:47:00|5475.39|5437.39|5474.35|5436.35|5475.41|5437.41|5474.35|5436.35|9
1607881630000|2020-12-13 17:47:10|5474.01|5436.01|5473.39|5435.39|5474.01|5436.01|5473.34|5435.34|10
1607881640000|2020-12-13 17:47:20|5473.76|5435.76|5473.5|5435.5|5473.89|5435.89|5473.5|5435.5|9
1607881650000|2020-12-13 17:47:30|5473.49|5435.49|5473.33|5435.33|5473.49|5435.49|5473.28|5435.28|10
1607881660000|2020-12-13 17:47:40|5473.28|5435.28|5472.82|5434.82|5473.28|5435.28|5472.82|5434.82|10
1607881670000|2020-12-13 17:47:50|5472.73|5434.73|5471.7|5433.7|5472.73|5434.73|5471.7|5433.7|10
1607881680000|2020-12-13 17:48:00|5471.67|5433.67|5471.13|5433.13|5471.68|5433.68|5471.09|5433.09|8
1607881690000|2020-12-13 17:48:10|5471.43|5433.43|5471.39|5433.39|5471.48|5433.48|5471.32|5433.32|9
1607881700000|2020-12-13 17:48:20|5471.22|5433.22|5471.39|5433.39|5471.44|5433.44|5471.12|5433.12|9
1607881710000|2020-12-13 17:48:30|5471.31|5433.31|5470.87|5432.87|5471.31|5433.31|5470.87|5432.87|9
1607881720000|2020-12-13 17:48:40|5470.89|5432.89|5470.65|5432.65|5470.89|5432.89|5470.63|5432.63|7
1607881730000|2020-12-13 17:48:50|5470.76|5432.76|5470.28|5432.28|5470.76|5432.76|5470.28|5432.28|9
1607881740000|2020-12-13 17:49:00|5470.34|5432.34|5470.52|5432.52|5470.52|5432.52|5470.25|5432.25|9
1607881750000|2020-12-13 17:49:10|5470.53|5432.53|5470.21|5432.21|5470.54|5432.54|5470.21|5432.21|10
1607881760000|2020-12-13 17:49:20|5470.14|5432.14|5470.1|5432.1|5470.19|5432.19|5469.81|5431.81|10
1607881770000|2020-12-13 17:49:30|5469.93|5431.93|5470.19|5432.19|5470.26|5432.26|5469.93|5431.93|10
1607881780000|2020-12-13 17:49:40|5470.2|5432.2|5470.18|5432.18|5470.26|5432.26|5470.11|5432.11|10
1607881790000|2020-12-13 17:49:50|5470.2|5432.2|5470.34|5432.34|5470.34|5432.34|5470.16|5432.16|9
1607881800000|2020-12-13 17:50:00|5470.27|5432.27|5469.57|5431.57|5470.27|5432.27|5469.55|5431.55|9
1607881810000|2020-12-13 17:50:10|5469.51|5431.51|5468.31|5430.31|5469.51|5431.51|5468.04|5430.04|9
1607881820000|2020-12-13 17:50:20|5468.24|5430.24|5467.18|5429.18|5468.39|5430.39|5467.06|5429.06|10
1607881830000|2020-12-13 17:50:30|5467.1|5429.1|5467.08|5429.08|5467.13|5429.13|5466.88|5428.88|10
1607881840000|2020-12-13 17:50:40|5467.21|5429.21|5467.26|5429.26|5467.31|5429.31|5467.15|5429.15|8
1607881850000|2020-12-13 17:50:50|5467.17|5429.17|5467.49|5429.49|5467.54|5429.54|5466.84|5428.84|10
1607881860000|2020-12-13 17:51:00|5467.68|5429.68|5468.24|5430.24|5468.33|5430.33|5467.68|5429.68|10
1607881870000|2020-12-13 17:51:10|5468.2|5430.2|5469.03|5431.03|5469.03|5431.03|5468.2|5430.2|10
1607881880000|2020-12-13 17:51:20|5469.32|5431.32|5471.61|5433.61|5471.61|5433.61|5469.32|5431.32|10
1607881890000|2020-12-13 17:51:30|5471.65|5433.65|5472.35|5434.35|5472.35|5434.35|5471.65|5433.65|10
1607881900000|2020-12-13 17:51:40|5472.33|5434.33|5473.24|5435.24|5473.24|5435.24|5472.33|5434.33|9
1607881910000|2020-12-13 17:51:50|5473.67|5435.67|5474.14|5436.14|5474.22|5436.22|5473.65|5435.65|9
1607881920000|2020-12-13 17:52:00|5474.09|5436.09|5473.8|5435.8|5474.29|5436.29|5473.8|5435.8|10
1607881930000|2020-12-13 17:52:10|5473.81|5435.81|5473.44|5435.44|5474|5436|5473.44|5435.44|8
1607881940000|2020-12-13 17:52:20|5473.43|5435.43|5472.17|5434.17|5473.43|5435.43|5472.17|5434.17|10
1607881950000|2020-12-13 17:52:30|5472.14|5434.14|5471.65|5433.65|5472.14|5434.14|5471.64|5433.64|10
1607881960000|2020-12-13 17:52:40|5471.64|5433.64|5472.9|5434.9|5472.9|5434.9|5471.52|5433.52|8
1607881970000|2020-12-13 17:52:50|5472.77|5434.77|5470.05|5432.05|5472.77|5434.77|5470.05|5432.05|10
1607881980000|2020-12-13 17:53:00|5469.8|5431.8|5467.01|5429.01|5469.8|5431.8|5467.01|5429.01|10
1607881990000|2020-12-13 17:53:10|5466.7|5428.7|5465.45|5427.45|5466.7|5428.7|5465.45|5427.45|9
1607882000000|2020-12-13 17:53:20|5465.59|5427.59|5464.88|5426.88|5465.59|5427.59|5464.87|5426.87|10
1607882010000|2020-12-13 17:53:30|5464.84|5426.84|5464.88|5426.88|5464.97|5426.97|5464.72|5426.72|10
1607882020000|2020-12-13 17:53:40|5465|5427|5467.61|5429.61|5467.61|5429.61|5465|5427|10
1607882030000|2020-12-13 17:53:50|5468.23|5430.23|5469.17|5431.17|5469.17|5431.17|5468.23|5430.23|9
1607882040000|2020-12-13 17:54:00|5469.38|5431.38|5469.52|5431.52|5469.63|5431.63|5469.34|5431.34|10
1607882050000|2020-12-13 17:54:10|5469.58|5431.58|5470.18|5432.18|5470.18|5432.18|5469.58|5431.58|9
1607882060000|2020-12-13 17:54:20|5470.15|5432.15|5469.5|5431.5|5470.15|5432.15|5469.47|5431.47|9
1607882070000|2020-12-13 17:54:30|5469.38|5431.38|5468.62|5430.62|5469.38|5431.38|5468.62|5430.62|9
1607882080000|2020-12-13 17:54:40|5468.59|5430.59|5469.04|5431.04|5469.04|5431.04|5468.59|5430.59|10
1607882090000|2020-12-13 17:54:50|5469.19|5431.19|5473.36|5435.36|5473.36|5435.36|5469.19|5431.19|10
1607882100000|2020-12-13 17:55:00|5473.91|5435.91|5475.18|5437.18|5475.29|5437.29|5473.91|5435.91|10
1607882110000|2020-12-13 17:55:10|5475.2|5437.2|5476.21|5438.21|5476.21|5438.21|5475.19|5437.19|9
1607882120000|2020-12-13 17:55:20|5476.42|5438.42|5477|5439|5477|5439|5476.42|5438.42|9
1607882130000|2020-12-13 17:55:30|5476.88|5438.88|5476.86|5438.86|5477.01|5439.01|5476.69|5438.69|10
1607882140000|2020-12-13 17:55:40|5476.71|5438.71|5477.48|5439.48|5477.48|5439.48|5476.71|5438.71|10
1607882150000|2020-12-13 17:55:50|5477.59|5439.59|5477.46|5439.46|5477.59|5439.59|5477.34|5439.34|10
1607882160000|2020-12-13 17:56:00|5477.47|5439.47|5478.07|5440.07|5478.16|5440.16|5477.44|5439.44|7
1607882170000|2020-12-13 17:56:10|5477.9|5439.9|5477.95|5439.95|5478.03|5440.03|5477.84|5439.84|7
1607882180000|2020-12-13 17:56:20|5477.94|5439.94|5478.41|5440.41|5478.43|5440.43|5477.94|5439.94|10
1607882190000|2020-12-13 17:56:30|5478.53|5440.53|5479.18|5441.18|5479.18|5441.18|5478.53|5440.53|8
1607882200000|2020-12-13 17:56:40|5479.13|5441.13|5479.62|5441.62|5479.66|5441.66|5479.11|5441.11|10
1607882210000|2020-12-13 17:56:50|5479.65|5441.65|5480.46|5442.46|5480.46|5442.46|5479.65|5441.65|9
1607882220000|2020-12-13 17:57:00|5480.65|5442.65|5480.54|5442.54|5480.88|5442.88|5480.51|5442.51|10
1607882230000|2020-12-13 17:57:10|5480.43|5442.43|5481.22|5443.22|5481.22|5443.22|5480.43|5442.43|10
1607882240000|2020-12-13 17:57:20|5481.31|5443.31|5481.67|5443.67|5481.67|5443.67|5481.29|5443.29|10
1607882250000|2020-12-13 17:57:30|5481.73|5443.73|5482.07|5444.07|5482.07|5444.07|5481.73|5443.73|10
1607882260000|2020-12-13 17:57:40|5482.16|5444.16|5482.38|5444.38|5482.38|5444.38|5482.09|5444.09|9
1607882270000|2020-12-13 17:57:50|5482.37|5444.37|5482.45|5444.45|5482.46|5444.46|5482.22|5444.22|9
1607882280000|2020-12-13 17:58:00|5482.58|5444.58|5482.9|5444.9|5482.95|5444.95|5482.58|5444.58|9
1607882290000|2020-12-13 17:58:10|5482.87|5444.87|5481.84|5443.84|5482.87|5444.87|5481.71|5443.71|9
1607882300000|2020-12-13 17:58:20|5481.88|5443.88|5482.8|5444.8|5482.8|5444.8|5481.88|5443.88|10
1607882310000|2020-12-13 17:58:30|5482.77|5444.77|5483.75|5445.75|5483.75|5445.75|5482.77|5444.77|10
1607882320000|2020-12-13 17:58:40|5483.88|5445.88|5485.89|5447.89|5485.89|5447.89|5483.88|5445.88|9
1607882330000|2020-12-13 17:58:50|5485.81|5447.81|5485.89|5447.89|5485.97|5447.97|5485.8|5447.8|8
1607882340000|2020-12-13 17:59:00|5486.03|5448.03|5485.9|5447.9|5486.03|5448.03|5485.82|5447.82|10
1607882350000|2020-12-13 17:59:10|5485.83|5447.83|5485.21|5447.21|5485.98|5447.98|5485.19|5447.19|10
1607882360000|2020-12-13 17:59:20|5485.46|5447.46|5484.61|5446.61|5485.46|5447.46|5484.61|5446.61|9
1607882370000|2020-12-13 17:59:30|5484.55|5446.55|5483.81|5445.81|5484.55|5446.55|5483.81|5445.81|10
1607882380000|2020-12-13 17:59:40|5483.77|5445.77|5483.16|5445.16|5483.77|5445.77|5482.9|5444.9|9
1607882390000|2020-12-13 17:59:50|5482.98|5444.98|5483.99|5445.99|5483.99|5445.99|5482.98|5444.98|10
1607882400000|2020-12-13 18:00:00|5483.97|5445.97|5484.9|5446.9|5484.9|5446.9|5483.97|5445.97|10
1607882410000|2020-12-13 18:00:10|5484.86|5446.86|5485.18|5447.18|5485.2|5447.2|5484.86|5446.86|8
1607882420000|2020-12-13 18:00:20|5485.17|5447.17|5484.39|5446.39|5485.21|5447.21|5484.39|5446.39|10
1607882430000|2020-12-13 18:00:30|5484.14|5446.14|5482.18|5444.18|5484.14|5446.14|5482.18|5444.18|10
1607882440000|2020-12-13 18:00:40|5482.17|5444.17|5481.98|5443.98|5482.17|5444.17|5481.78|5443.78|10
1607882450000|2020-12-13 18:00:50|5481.91|5443.91|5480.99|5442.99|5481.93|5443.93|5480.99|5442.99|10
1607882460000|2020-12-13 18:01:00|5481.04|5443.04|5480.55|5442.55|5481.04|5443.04|5480.55|5442.55|10
1607882470000|2020-12-13 18:01:10|5480.46|5442.46|5480.09|5442.09|5480.5|5442.5|5480.09|5442.09|10
1607882480000|2020-12-13 18:01:20|5480.07|5442.07|5481.2|5443.2|5481.2|5443.2|5479.78|5441.78|10
1607882490000|2020-12-13 18:01:30|5481.31|5443.31|5481.48|5443.48|5481.76|5443.76|5481.31|5443.31|10
1607882500000|2020-12-13 18:01:40|5481.52|5443.52|5481.03|5443.03|5481.63|5443.63|5481.03|5443.03|9
1607882510000|2020-12-13 18:01:50|5481.07|5443.07|5480.09|5442.09|5481.07|5443.07|5480.02|5442.02|9
1607882520000|2020-12-13 18:02:00|5480.01|5442.01|5478.77|5440.77|5480.01|5442.01|5478.77|5440.77|9
1607882530000|2020-12-13 18:02:10|5478.35|5440.35|5477.43|5439.43|5478.35|5440.35|5477.3|5439.3|10
1607882540000|2020-12-13 18:02:20|5477.5|5439.5|5475.52|5437.52|5477.5|5439.5|5475.52|5437.52|10
1607882550000|2020-12-13 18:02:30|5475.51|5437.51|5475.04|5437.04|5475.51|5437.51|5475.04|5437.04|8
1607882560000|2020-12-13 18:02:40|5474.64|5436.64|5473.88|5435.88|5474.64|5436.64|5473.88|5435.88|10
1607882570000|2020-12-13 18:02:50|5473.86|5435.86|5473.21|5435.21|5474.01|5436.01|5473.21|5435.21|10
1607882580000|2020-12-13 18:03:00|5473.19|5435.19|5473.4|5435.4|5473.4|5435.4|5473.18|5435.18|8
1607882590000|2020-12-13 18:03:10|5473.45|5435.45|5473.3|5435.3|5473.5|5435.5|5473.17|5435.17|10
1607882600000|2020-12-13 18:03:20|5473.39|5435.39|5471.62|5433.62|5473.39|5435.39|5471.62|5433.62|10
1607882610000|2020-12-13 18:03:30|5471.64|5433.64|5471.46|5433.46|5471.92|5433.92|5471.4|5433.4|10
1607882620000|2020-12-13 18:03:40|5471.38|5433.38|5471.5|5433.5|5471.6|5433.6|5471.38|5433.38|10
1607882630000|2020-12-13 18:03:50|5471.4|5433.4|5468.69|5430.69|5471.44|5433.44|5468.69|5430.69|8
1607882640000|2020-12-13 18:04:00|5468.54|5430.54|5465.93|5427.93|5468.54|5430.54|5465.93|5427.93|9
1607882650000|2020-12-13 18:04:10|5465.95|5427.95|5466.11|5428.11|5466.11|5428.11|5465.66|5427.66|10
1607882660000|2020-12-13 18:04:20|5466.4|5428.4|5465.92|5427.92|5466.53|5428.53|5465.91|5427.91|8
1607882670000|2020-12-13 18:04:30|5465.89|5427.89|5466.05|5428.05|5466.44|5428.44|5465.89|5427.89|10
1607882680000|2020-12-13 18:04:40|5466.02|5428.02|5466.09|5428.09|5466.09|5428.09|5465.82|5427.82|9
1607882690000|2020-12-13 18:04:50|5466.17|5428.17|5467.6|5429.6|5467.6|5429.6|5466.11|5428.11|10
1607882700000|2020-12-13 18:05:00|5467.59|5429.59|5467.77|5429.77|5468.01|5430.01|5467.57|5429.57|7
1607882710000|2020-12-13 18:05:10|5467.62|5429.62|5466.62|5428.62|5467.62|5429.62|5466.62|5428.62|10
1607882720000|2020-12-13 18:05:20|5466.49|5428.49|5466.43|5428.43|5466.55|5428.55|5466.27|5428.27|10
1607882730000|2020-12-13 18:05:30|5466.4|5428.4|5466.58|5428.58|5466.58|5428.58|5466.36|5428.36|10
1607882740000|2020-12-13 18:05:40|5466.53|5428.53|5466.46|5428.46|5466.68|5428.68|5466.4|5428.4|10
1607882750000|2020-12-13 18:05:50|5466.49|5428.49|5465.12|5427.12|5466.49|5428.49|5465.1|5427.1|10
1607882760000|2020-12-13 18:06:00|5464.81|5426.81|5460.26|5422.26|5464.81|5426.81|5460.26|5422.26|10
1607882770000|2020-12-13 18:06:10|5459.79|5421.79|5458.98|5420.98|5459.79|5421.79|5458.6|5420.6|10
1607882780000|2020-12-13 18:06:20|5458.95|5420.95|5458.39|5420.39|5458.95|5420.95|5458.38|5420.38|9
1607882790000|2020-12-13 18:06:30|5458.29|5420.29|5457.5|5419.5|5458.29|5420.29|5457.48|5419.48|9
1607882800000|2020-12-13 18:06:40|5457.48|5419.48|5458.51|5420.51|5458.6|5420.6|5457.32|5419.32|10
1607882810000|2020-12-13 18:06:50|5458.58|5420.58|5459.62|5421.62|5459.64|5421.64|5458.58|5420.58|10
1607882820000|2020-12-13 18:07:00|5459.5|5421.5|5459.06|5421.06|5459.65|5421.65|5458.95|5420.95|9
1607882830000|2020-12-13 18:07:10|5458.99|5420.99|5458.81|5420.81|5458.99|5420.99|5458.76|5420.76|10
1607882840000|2020-12-13 18:07:20|5458.85|5420.85|5458.29|5420.29|5458.98|5420.98|5458.29|5420.29|10
1607882850000|2020-12-13 18:07:30|5458.3|5420.3|5459.7|5421.7|5459.72|5421.72|5458.2|5420.2|10
1607882860000|2020-12-13 18:07:40|5459.69|5421.69|5459.33|5421.33|5459.96|5421.96|5459.29|5421.29|10
1607882870000|2020-12-13 18:07:50|5459.3|5421.3|5458.47|5420.47|5459.32|5421.32|5458.47|5420.47|9
1607882880000|2020-12-13 18:08:00|5458.5|5420.5|5458.12|5420.12|5458.5|5420.5|5458.09|5420.09|10
1607882890000|2020-12-13 18:08:10|5458.22|5420.22|5459.35|5421.35|5459.35|5421.35|5458.22|5420.22|10
1607882900000|2020-12-13 18:08:20|5459.26|5421.26|5460.68|5422.68|5460.68|5422.68|5459.26|5421.26|10
1607882910000|2020-12-13 18:08:30|5460.9|5422.9|5460.79|5422.79|5461.18|5423.18|5460.79|5422.79|10
1607882920000|2020-12-13 18:08:40|5460.83|5422.83|5458.74|5420.74|5460.83|5422.83|5458.74|5420.74|10
1607882930000|2020-12-13 18:08:50|5458.82|5420.82|5457.64|5419.64|5458.82|5420.82|5457.61|5419.61|10
1607882940000|2020-12-13 18:09:00|5457.38|5419.38|5457|5419|5457.38|5419.38|5456.9|5418.9|10
1607882950000|2020-12-13 18:09:10|5456.82|5418.82|5456.29|5418.29|5456.82|5418.82|5456.29|5418.29|8
1607882960000|2020-12-13 18:09:20|5456.34|5418.34|5456.16|5418.16|5456.63|5418.63|5456.06|5418.06|10
1607882970000|2020-12-13 18:09:30|5456.22|5418.22|5458.07|5420.07|5458.07|5420.07|5456.22|5418.22|10
1607882980000|2020-12-13 18:09:40|5458.26|5420.26|5459.11|5421.11|5459.11|5421.11|5458.26|5420.26|9
1607882990000|2020-12-13 18:09:50|5459.29|5421.29|5459.89|5421.89|5459.89|5421.89|5459.29|5421.29|9
1607883000000|2020-12-13 18:10:00|5459.93|5421.93|5459.13|5421.13|5459.93|5421.93|5459.13|5421.13|10
1607883010000|2020-12-13 18:10:10|5459.1|5421.1|5458.79|5420.79|5459.2|5421.2|5458.62|5420.62|10
1607883020000|2020-12-13 18:10:20|5458.76|5420.76|5457.94|5419.94|5458.82|5420.82|5457.94|5419.94|10
1607883030000|2020-12-13 18:10:30|5457.86|5419.86|5457.37|5419.37|5457.86|5419.86|5457.36|5419.36|9
1607883040000|2020-12-13 18:10:40|5457.28|5419.28|5456.72|5418.72|5457.28|5419.28|5456.72|5418.72|10
1607883050000|2020-12-13 18:10:50|5456.64|5418.64|5456.35|5418.35|5456.68|5418.68|5456.35|5418.35|10
1607883060000|2020-12-13 18:11:00|5456.34|5418.34|5456.17|5418.17|5456.57|5418.57|5456.12|5418.12|10
1607883070000|2020-12-13 18:11:10|5456.14|5418.14|5454.84|5416.84|5456.14|5418.14|5454.84|5416.84|10
1607883080000|2020-12-13 18:11:20|5454.71|5416.71|5453.64|5415.64|5454.73|5416.73|5453.64|5415.64|10
1607883090000|2020-12-13 18:11:30|5453.35|5415.35|5454.48|5416.48|5454.48|5416.48|5453.32|5415.32|9
1607883100000|2020-12-13 18:11:40|5454.62|5416.62|5455.35|5417.35|5455.35|5417.35|5454.62|5416.62|10
1607883110000|2020-12-13 18:11:50|5455.18|5417.18|5455.12|5417.12|5455.25|5417.25|5454.95|5416.95|9
1607883120000|2020-12-13 18:12:00|5455.1|5417.1|5454.69|5416.69|5455.1|5417.1|5454.69|5416.69|8
1607883130000|2020-12-13 18:12:10|5454.63|5416.63|5455.19|5417.19|5455.19|5417.19|5454.63|5416.63|8
1607883140000|2020-12-13 18:12:20|5455.23|5417.23|5455.7|5417.7|5455.7|5417.7|5455.19|5417.19|9
1607883150000|2020-12-13 18:12:30|5455.43|5417.43|5455.93|5417.93|5455.93|5417.93|5455.43|5417.43|10
1607883160000|2020-12-13 18:12:40|5455.92|5417.92|5456.32|5418.32|5456.53|5418.53|5455.86|5417.86|10
1607883170000|2020-12-13 18:12:50|5456.3|5418.3|5457.14|5419.14|5457.14|5419.14|5456.3|5418.3|10
1607883180000|2020-12-13 18:13:00|5457.2|5419.2|5456.96|5418.96|5457.37|5419.37|5456.96|5418.96|10
1607883190000|2020-12-13 18:13:10|5456.95|5418.95|5456.33|5418.33|5456.95|5418.95|5456.33|5418.33|9
1607883200000|2020-12-13 18:13:20|5456.42|5418.42|5456.13|5418.13|5456.42|5418.42|5456.03|5418.03|9
1607883210000|2020-12-13 18:13:30|5456.06|5418.06|5455.94|5417.94|5456.06|5418.06|5455.79|5417.79|9
1607883220000|2020-12-13 18:13:40|5455.72|5417.72|5456.38|5418.38|5456.38|5418.38|5455.62|5417.62|10
1607883230000|2020-12-13 18:13:50|5456.49|5418.49|5456.77|5418.77|5457.1|5419.1|5456.49|5418.49|9
1607883240000|2020-12-13 18:14:00|5456.71|5418.71|5456.46|5418.46|5456.71|5418.71|5456.46|5418.46|10
1607883250000|2020-12-13 18:14:10|5456.42|5418.42|5456.22|5418.22|5456.46|5418.46|5456.13|5418.13|10
1607883260000|2020-12-13 18:14:20|5456.21|5418.21|5456.97|5418.97|5456.97|5418.97|5456.21|5418.21|10
1607883270000|2020-12-13 18:14:30|5457.05|5419.05|5457.12|5419.12|5457.3|5419.3|5457.05|5419.05|10
1607883280000|2020-12-13 18:14:40|5457.06|5419.06|5457.51|5419.51|5457.57|5419.57|5457.06|5419.06|9
1607883290000|2020-12-13 18:14:50|5457.43|5419.43|5457.9|5419.9|5458.06|5420.06|5457.43|5419.43|8
1607883300000|2020-12-13 18:15:00|5457.94|5419.94|5457.77|5419.77|5457.94|5419.94|5457.68|5419.68|10
1607883310000|2020-12-13 18:15:10|5457.8|5419.8|5458.33|5420.33|5458.46|5420.46|5457.8|5419.8|8
1607883320000|2020-12-13 18:15:20|5458.3|5420.3|5457.85|5419.85|5458.3|5420.3|5457.85|5419.85|10
1607883330000|2020-12-13 18:15:30|5457.73|5419.73|5457.58|5419.58|5457.73|5419.73|5457.29|5419.29|10
1607883340000|2020-12-13 18:15:40|5457.48|5419.48|5457.29|5419.29|5457.65|5419.65|5457.27|5419.27|10
1607883350000|2020-12-13 18:15:50|5457.49|5419.49|5458.2|5420.2|5458.27|5420.27|5457.49|5419.49|10
1607883360000|2020-12-13 18:16:00|5458.34|5420.34|5460.1|5422.1|5460.1|5422.1|5458.34|5420.34|10
1607883370000|2020-12-13 18:16:10|5460.37|5422.37|5460.5|5422.5|5460.97|5422.97|5460.37|5422.37|8
1607883380000|2020-12-13 18:16:20|5460.4|5422.4|5458.98|5420.98|5460.4|5422.4|5458.98|5420.98|10
1607883390000|2020-12-13 18:16:30|5458.97|5420.97|5459.17|5421.17|5459.17|5421.17|5458.69|5420.69|10
1607883400000|2020-12-13 18:16:40|5459.15|5421.15|5459.47|5421.47|5459.47|5421.47|5458.95|5420.95|9
1607883410000|2020-12-13 18:16:50|5459.53|5421.53|5459.38|5421.38|5459.54|5421.54|5459.15|5421.15|10
1607883420000|2020-12-13 18:17:00|5459.35|5421.35|5459.51|5421.51|5459.75|5421.75|5459.35|5421.35|10
1607883430000|2020-12-13 18:17:10|5459.4|5421.4|5459.36|5421.36|5459.51|5421.51|5459.32|5421.32|9
1607883440000|2020-12-13 18:17:20|5459.58|5421.58|5460|5422|5460|5422|5459.58|5421.58|10
1607883450000|2020-12-13 18:17:30|5459.8|5421.8|5459.64|5421.64|5459.9|5421.9|5459.64|5421.64|9
1607883460000|2020-12-13 18:17:40|5460.02|5422.02|5459.87|5421.87|5460.16|5422.16|5459.87|5421.87|10
1607883470000|2020-12-13 18:17:50|5459.94|5421.94|5460.99|5422.99|5460.99|5422.99|5459.94|5421.94|10
1607883480000|2020-12-13 18:18:00|5460.93|5422.93|5460.64|5422.64|5461.08|5423.08|5460.58|5422.58|10
1607883490000|2020-12-13 18:18:10|5460.37|5422.37|5459.98|5421.98|5460.42|5422.42|5459.96|5421.96|10
1607883500000|2020-12-13 18:18:20|5459.92|5421.92|5460.41|5422.41|5460.48|5422.48|5459.92|5421.92|10
1607883510000|2020-12-13 18:18:30|5460.52|5422.52|5460.89|5422.89|5460.89|5422.89|5460.45|5422.45|10
1607883520000|2020-12-13 18:18:40|5460.87|5422.87|5461.78|5423.78|5461.81|5423.81|5460.87|5422.87|8
1607883530000|2020-12-13 18:18:50|5461.7|5423.7|5461.66|5423.66|5461.73|5423.73|5461.58|5423.58|10
1607883540000|2020-12-13 18:19:00|5461.53|5423.53|5461.29|5423.29|5461.53|5423.53|5461.29|5423.29|9
1607883550000|2020-12-13 18:19:10|5461.21|5423.21|5460.95|5422.95|5461.38|5423.38|5460.87|5422.87|10
1607883560000|2020-12-13 18:19:20|5461.01|5423.01|5460.99|5422.99|5461.01|5423.01|5460.78|5422.78|10
1607883570000|2020-12-13 18:19:30|5461.02|5423.02|5461.91|5423.91|5461.91|5423.91|5461.02|5423.02|10
1607883580000|2020-12-13 18:19:40|5462.01|5424.01|5461.85|5423.85|5462.01|5424.01|5461.71|5423.71|10
1607883590000|2020-12-13 18:19:50|5461.89|5423.89|5462.2|5424.2|5462.3|5424.3|5461.87|5423.87|10
1607883600000|2020-12-13 18:20:00|5462.17|5424.17|5462.06|5424.06|5462.31|5424.31|5462.06|5424.06|6
1607883610000|2020-12-13 18:20:10|5462.04|5424.04|5461.36|5423.36|5462.11|5424.11|5461.36|5423.36|10
1607883620000|2020-12-13 18:20:20|5461.13|5423.13|5460.19|5422.19|5461.25|5423.25|5460.11|5422.11|10
1607883630000|2020-12-13 18:20:30|5460.01|5422.01|5458.5|5420.5|5460.01|5422.01|5458.41|5420.41|9
1607883640000|2020-12-13 18:20:40|5458.56|5420.56|5458.7|5420.7|5458.7|5420.7|5458.55|5420.55|9
1607883650000|2020-12-13 18:20:50|5458.82|5420.82|5459.18|5421.18|5459.18|5421.18|5458.77|5420.77|8
1607883660000|2020-12-13 18:21:00|5459.08|5421.08|5459.11|5421.11|5459.13|5421.13|5458.88|5420.88|8
1607883670000|2020-12-13 18:21:10|5458.91|5420.91|5458.7|5420.7|5458.91|5420.91|5458.63|5420.63|10
1607883680000|2020-12-13 18:21:20|5458.69|5420.69|5457.65|5419.65|5458.69|5420.69|5457.65|5419.65|9
1607883690000|2020-12-13 18:21:30|5457.51|5419.51|5457.65|5419.65|5457.65|5419.65|5457.42|5419.42|9
1607883700000|2020-12-13 18:21:40|5457.7|5419.7|5458.12|5420.12|5458.12|5420.12|5457.68|5419.68|10
1607883710000|2020-12-13 18:21:50|5458.07|5420.07|5457.87|5419.87|5458.09|5420.09|5457.58|5419.58|9
1607883720000|2020-12-13 18:22:00|5457.89|5419.89|5457.87|5419.87|5457.98|5419.98|5457.78|5419.78|8
1607883730000|2020-12-13 18:22:10|5457.84|5419.84|5457.66|5419.66|5457.84|5419.84|5457.59|5419.59|10
1607883740000|2020-12-13 18:22:20|5457.74|5419.74|5457.4|5419.4|5457.78|5419.78|5457.4|5419.4|9
1607883750000|2020-12-13 18:22:30|5457.48|5419.48|5458.89|5420.89|5458.89|5420.89|5457.48|5419.48|9
1607883760000|2020-12-13 18:22:40|5459.07|5421.07|5459.57|5421.57|5459.57|5421.57|5459.07|5421.07|10
1607883770000|2020-12-13 18:22:50|5459.65|5421.65|5460.02|5422.02|5460.02|5422.02|5459.3|5421.3|10
1607883780000|2020-12-13 18:23:00|5460.12|5422.12|5461.1|5423.1|5461.1|5423.1|5460.06|5422.06|10
1607883790000|2020-12-13 18:23:10|5461.25|5423.25|5462.92|5424.92|5462.92|5424.92|5461.25|5423.25|10
1607883800000|2020-12-13 18:23:20|5462.93|5424.93|5463.88|5425.88|5463.95|5425.95|5462.93|5424.93|9
1607883810000|2020-12-13 18:23:30|5464.05|5426.05|5464.27|5426.27|5464.27|5426.27|5464.05|5426.05|8
1607883820000|2020-12-13 18:23:40|5464.29|5426.29|5464.22|5426.22|5464.44|5426.44|5464.22|5426.22|8
1607883830000|2020-12-13 18:23:50|5464.17|5426.17|5465.12|5427.12|5465.12|5427.12|5464.17|5426.17|8
1607883840000|2020-12-13 18:24:00|5465.16|5427.16|5465.13|5427.13|5465.24|5427.24|5465.1|5427.1|8
1607883850000|2020-12-13 18:24:10|5465.14|5427.14|5465.24|5427.24|5465.24|5427.24|5465.07|5427.07|10
1607883860000|2020-12-13 18:24:20|5465.27|5427.27|5465.65|5427.65|5465.65|5427.65|5465.27|5427.27|9
1607883870000|2020-12-13 18:24:30|5465.62|5427.62|5466.02|5428.02|5466.02|5428.02|5465.55|5427.55|10
1607883880000|2020-12-13 18:24:40|5466.08|5428.08|5466.15|5428.15|5466.41|5428.41|5466.08|5428.08|9
1607883890000|2020-12-13 18:24:50|5466.1|5428.1|5465.96|5427.96|5466.1|5428.1|5465.96|5427.96|9
1607883900000|2020-12-13 18:25:00|5465.9|5427.9|5465.49|5427.49|5465.93|5427.93|5465.49|5427.49|9
1607883910000|2020-12-13 18:25:10|5465.34|5427.34|5464.8|5426.8|5465.34|5427.34|5464.8|5426.8|9
1607883920000|2020-12-13 18:25:20|5464.78|5426.78|5464.58|5426.58|5464.88|5426.88|5464.35|5426.35|10
1607883930000|2020-12-13 18:25:30|5464.69|5426.69|5465.57|5427.57|5465.57|5427.57|5464.66|5426.66|9
1607883940000|2020-12-13 18:25:40|5466.01|5428.01|5466.7|5428.7|5466.7|5428.7|5465.99|5427.99|10
1607883950000|2020-12-13 18:25:50|5466.67|5428.67|5467.04|5429.04|5467.04|5429.04|5466.67|5428.67|9
1607883960000|2020-12-13 18:26:00|5467.09|5429.09|5467|5429|5467.21|5429.21|5467|5429|10
1607883970000|2020-12-13 18:26:10|5466.92|5428.92|5466.69|5428.69|5466.93|5428.93|5466.65|5428.65|9
1607883980000|2020-12-13 18:26:20|5466.71|5428.71|5467.06|5429.06|5467.06|5429.06|5466.65|5428.65|9
1607883990000|2020-12-13 18:26:30|5467|5429|5467.4|5429.4|5467.4|5429.4|5466.98|5428.98|10
1607884000000|2020-12-13 18:26:40|5467.49|5429.49|5467.54|5429.54|5467.78|5429.78|5467.47|5429.47|9
1607884010000|2020-12-13 18:26:50|5467.52|5429.52|5467.56|5429.56|5467.86|5429.86|5467.48|5429.48|8
1607884020000|2020-12-13 18:27:00|5467.59|5429.59|5467.63|5429.63|5467.8|5429.8|5467.59|5429.59|8
1607884030000|2020-12-13 18:27:10|5467.71|5429.71|5467.19|5429.19|5467.74|5429.74|5467.19|5429.19|9
1607884040000|2020-12-13 18:27:20|5467.11|5429.11|5466.2|5428.2|5467.11|5429.11|5466.06|5428.06|10
1607884050000|2020-12-13 18:27:30|5466.24|5428.24|5466.21|5428.21|5466.29|5428.29|5466.19|5428.19|10
1607884060000|2020-12-13 18:27:40|5466.22|5428.22|5466.19|5428.19|5466.24|5428.24|5466.17|5428.17|6
1607884070000|2020-12-13 18:27:50|5466.16|5428.16|5466.55|5428.55|5466.65|5428.65|5466.16|5428.16|8
1607884080000|2020-12-13 18:28:00|5466.58|5428.58|5466.33|5428.33|5466.65|5428.65|5466.33|5428.33|9
1607884090000|2020-12-13 18:28:10|5466.28|5428.28|5466.07|5428.07|5466.31|5428.31|5466.07|5428.07|10
1607884100000|2020-12-13 18:28:20|5466.09|5428.09|5466.04|5428.04|5466.25|5428.25|5466.04|5428.04|8
1607884110000|2020-12-13 18:28:30|5466.02|5428.02|5465.59|5427.59|5466.02|5428.02|5465.44|5427.44|8
1607884120000|2020-12-13 18:28:40|5465.28|5427.28|5465.11|5427.11|5465.28|5427.28|5464.94|5426.94|9
1607884130000|2020-12-13 18:28:50|5464.98|5426.98|5464.64|5426.64|5464.98|5426.98|5464.56|5426.56|10
1607884140000|2020-12-13 18:29:00|5464.65|5426.65|5464.31|5426.31|5464.8|5426.8|5464.31|5426.31|9
1607884150000|2020-12-13 18:29:10|5464.33|5426.33|5463.58|5425.58|5464.33|5426.33|5463.58|5425.58|9
1607884160000|2020-12-13 18:29:20|5463.39|5425.39|5462.15|5424.15|5463.46|5425.46|5462.15|5424.15|9
1607884170000|2020-12-13 18:29:30|5461.88|5423.88|5460.47|5422.47|5461.88|5423.88|5460.47|5422.47|9
1607884180000|2020-12-13 18:29:40|5460.43|5422.43|5460.58|5422.58|5460.58|5422.58|5460.23|5422.23|9
1607884190000|2020-12-13 18:29:50|5460.6|5422.6|5461.38|5423.38|5461.41|5423.41|5460.6|5422.6|9
1607884200000|2020-12-13 18:30:00|5461.43|5423.43|5460.68|5422.68|5461.43|5423.43|5460.68|5422.68|10
1607884210000|2020-12-13 18:30:10|5460.22|5422.22|5459.78|5421.78|5460.22|5422.22|5459.49|5421.49|10
1607884220000|2020-12-13 18:30:20|5459.71|5421.71|5459.36|5421.36|5459.71|5421.71|5459.23|5421.23|9
1607884230000|2020-12-13 18:30:30|5459.16|5421.16|5459.05|5421.05|5459.16|5421.16|5459.01|5421.01|10
1607884240000|2020-12-13 18:30:40|5458.98|5420.98|5458.72|5420.72|5459.09|5421.09|5458.65|5420.65|10
1607884250000|2020-12-13 18:30:50|5459.13|5421.13|5458.99|5420.99|5459.13|5421.13|5458.95|5420.95|9
1607884260000|2020-12-13 18:31:00|5458.96|5420.96|5458.77|5420.77|5459.03|5421.03|5458.77|5420.77|10
1607884270000|2020-12-13 18:31:10|5458.73|5420.73|5458.36|5420.36|5458.73|5420.73|5458.36|5420.36|9
1607884280000|2020-12-13 18:31:20|5458.18|5420.18|5457.7|5419.7|5458.18|5420.18|5457.7|5419.7|10
1607884290000|2020-12-13 18:31:30|5457.72|5419.72|5457.53|5419.53|5457.79|5419.79|5457.53|5419.53|10
1607884300000|2020-12-13 18:31:40|5457.57|5419.57|5457.89|5419.89|5457.89|5419.89|5457.54|5419.54|9
1607884310000|2020-12-13 18:31:50|5457.82|5419.82|5457.59|5419.59|5457.82|5419.82|5457.44|5419.44|9
1607884320000|2020-12-13 18:32:00|5457.56|5419.56|5458.9|5420.9|5458.9|5420.9|5457.53|5419.53|9
1607884330000|2020-12-13 18:32:10|5458.96|5420.96|5459.65|5421.65|5459.69|5421.69|5458.96|5420.96|10
1607884340000|2020-12-13 18:32:20|5459.67|5421.67|5459.95|5421.95|5460.12|5422.12|5459.67|5421.67|9
1607884350000|2020-12-13 18:32:30|5459.97|5421.97|5460.01|5422.01|5460.01|5422.01|5459.88|5421.88|10
1607884360000|2020-12-13 18:32:40|5460.02|5422.02|5460.89|5422.89|5460.89|5422.89|5460.02|5422.02|9
1607884370000|2020-12-13 18:32:50|5460.99|5422.99|5461.07|5423.07|5461.07|5423.07|5460.97|5422.97|10
1607884380000|2020-12-13 18:33:00|5461.08|5423.08|5461.03|5423.03|5461.18|5423.18|5461.02|5423.02|9
1607884390000|2020-12-13 18:33:10|5461.01|5423.01|5461.69|5423.69|5461.69|5423.69|5461.01|5423.01|10
1607884400000|2020-12-13 18:33:20|5461.66|5423.66|5462.66|5424.66|5462.66|5424.66|5461.66|5423.66|9
1607884410000|2020-12-13 18:33:30|5462.65|5424.65|5463.19|5425.19|5463.2|5425.2|5462.65|5424.65|10
1607884420000|2020-12-13 18:33:40|5463.44|5425.44|5463.88|5425.88|5463.88|5425.88|5463.36|5425.36|9
1607884430000|2020-12-13 18:33:50|5463.93|5425.93|5463.78|5425.78|5463.93|5425.93|5463.78|5425.78|9
1607884440000|2020-12-13 18:34:00|5463.79|5425.79|5463.83|5425.83|5463.96|5425.96|5463.79|5425.79|8
1607884450000|2020-12-13 18:34:10|5463.84|5425.84|5464.25|5426.25|5464.25|5426.25|5463.82|5425.82|8
1607884460000|2020-12-13 18:34:20|5464.26|5426.26|5465.6|5427.6|5465.6|5427.6|5464.26|5426.26|10
1607884470000|2020-12-13 18:34:30|5465.63|5427.63|5466.22|5428.22|5466.22|5428.22|5465.63|5427.63|10
1607884480000|2020-12-13 18:34:40|5466.25|5428.25|5466.61|5428.61|5466.8|5428.8|5466.25|5428.25|10
1607884490000|2020-12-13 18:34:50|5466.6|5428.6|5466.54|5428.54|5466.6|5428.6|5466.53|5428.53|9
1607884500000|2020-12-13 18:35:00|5466.46|5428.46|5466.91|5428.91|5466.91|5428.91|5466.44|5428.44|7
1607884510000|2020-12-13 18:35:10|5466.78|5428.78|5467.14|5429.14|5467.22|5429.22|5466.78|5428.78|10
1607884520000|2020-12-13 18:35:20|5467.35|5429.35|5467.54|5429.54|5467.65|5429.65|5467.35|5429.35|9
1607884530000|2020-12-13 18:35:30|5467.56|5429.56|5467.78|5429.78|5467.8|5429.8|5467.55|5429.55|8
1607884540000|2020-12-13 18:35:40|5467.82|5429.82|5466.83|5428.83|5467.82|5429.82|5466.8|5428.8|9
1607884550000|2020-12-13 18:35:50|5466.79|5428.79|5466.48|5428.48|5466.79|5428.79|5466.19|5428.19|10
1607884560000|2020-12-13 18:36:00|5466.33|5428.33|5466.43|5428.43|5466.65|5428.65|5466.33|5428.33|9
1607884570000|2020-12-13 18:36:10|5466.22|5428.22|5465.56|5427.56|5466.27|5428.27|5465.56|5427.56|10
1607884580000|2020-12-13 18:36:20|5465.27|5427.27|5465.11|5427.11|5465.29|5427.29|5465.04|5427.04|10
1607884590000|2020-12-13 18:36:30|5465.08|5427.08|5465.18|5427.18|5465.18|5427.18|5464.94|5426.94|10
1607884600000|2020-12-13 18:36:40|5465.2|5427.2|5465.7|5427.7|5465.7|5427.7|5465.2|5427.2|10
1607884610000|2020-12-13 18:36:50|5465.66|5427.66|5465.68|5427.68|5465.8|5427.8|5465.53|5427.53|8
1607884620000|2020-12-13 18:37:00|5465.69|5427.69|5465.37|5427.37|5465.7|5427.7|5465.37|5427.37|9
1607884630000|2020-12-13 18:37:10|5465.32|5427.32|5464.69|5426.69|5465.38|5427.38|5464.69|5426.69|9
1607884640000|2020-12-13 18:37:20|5464.66|5426.66|5464.18|5426.18|5464.67|5426.67|5464.18|5426.18|10
1607884650000|2020-12-13 18:37:30|5464.14|5426.14|5464.8|5426.8|5464.8|5426.8|5464.14|5426.14|8
1607884660000|2020-12-13 18:37:40|5464.93|5426.93|5465.72|5427.72|5465.72|5427.72|5464.93|5426.93|10
1607884670000|2020-12-13 18:37:50|5465.69|5427.69|5465.79|5427.79|5465.85|5427.85|5465.69|5427.69|8
1607884680000|2020-12-13 18:38:00|5465.76|5427.76|5465.6|5427.6|5465.8|5427.8|5465.59|5427.59|10
1607884690000|2020-12-13 18:38:10|5465.79|5427.79|5466.04|5428.04|5466.08|5428.08|5465.79|5427.79|7
1607884700000|2020-12-13 18:38:20|5466.05|5428.05|5465.84|5427.84|5466.07|5428.07|5465.84|5427.84|8
1607884710000|2020-12-13 18:38:30|5465.82|5427.82|5465.21|5427.21|5465.82|5427.82|5465.19|5427.19|9
1607884720000|2020-12-13 18:38:40|5465.05|5427.05|5464.8|5426.8|5465.05|5427.05|5464.8|5426.8|10
1607884730000|2020-12-13 18:38:50|5464.77|5426.77|5463.31|5425.31|5464.77|5426.77|5463.31|5425.31|9
1607884740000|2020-12-13 18:39:00|5463.33|5425.33|5463.14|5425.14|5463.33|5425.33|5463.03|5425.03|8
1607884750000|2020-12-13 18:39:10|5463.22|5425.22|5463.59|5425.59|5463.59|5425.59|5463.22|5425.22|9
1607884760000|2020-12-13 18:39:20|5463.88|5425.88|5463.81|5425.81|5463.98|5425.98|5463.81|5425.81|10
1607884770000|2020-12-13 18:39:30|5463.82|5425.82|5463.83|5425.83|5463.91|5425.91|5463.81|5425.81|9
1607884780000|2020-12-13 18:39:40|5463.82|5425.82|5464.1|5426.1|5464.19|5426.19|5463.82|5425.82|9
1607884790000|2020-12-13 18:39:50|5464.17|5426.17|5464.16|5426.16|5464.18|5426.18|5464.13|5426.13|9
1607884800000|2020-12-13 18:40:00|5464.35|5426.35|5464.08|5426.08|5464.35|5426.35|5463.97|5425.97|10
1607884810000|2020-12-13 18:40:10|5464.09|5426.09|5464.22|5426.22|5464.25|5426.25|5463.69|5425.69|10
1607884820000|2020-12-13 18:40:20|5464.19|5426.19|5463.13|5425.13|5464.19|5426.19|5463.12|5425.12|10
1607884830000|2020-12-13 18:40:30|5462.96|5424.96|5462.06|5424.06|5462.96|5424.96|5462.04|5424.04|10
1607884840000|2020-12-13 18:40:40|5462.09|5424.09|5462.09|5424.09|5462.21|5424.21|5462.01|5424.01|9
1607884850000|2020-12-13 18:40:50|5462.11|5424.11|5462.1|5424.1|5462.21|5424.21|5461.9|5423.9|10
1607884860000|2020-12-13 18:41:00|5462.04|5424.04|5462.15|5424.15|5462.39|5424.39|5462.04|5424.04|10
1607884870000|2020-12-13 18:41:10|5462.08|5424.08|5461.72|5423.72|5462.11|5424.11|5461.65|5423.65|10
1607884880000|2020-12-13 18:41:20|5461.65|5423.65|5461.16|5423.16|5461.7|5423.7|5461.16|5423.16|9
1607884890000|2020-12-13 18:41:30|5461.17|5423.17|5461.44|5423.44|5461.47|5423.47|5461.07|5423.07|9
1607884900000|2020-12-13 18:41:40|5461.41|5423.41|5461.59|5423.59|5461.59|5423.59|5461.35|5423.35|10
1607884910000|2020-12-13 18:41:50|5461.64|5423.64|5461.43|5423.43|5461.64|5423.64|5461.41|5423.41|9
1607884920000|2020-12-13 18:42:00|5461.31|5423.31|5460.61|5422.61|5461.31|5423.31|5460.59|5422.59|10
1607884930000|2020-12-13 18:42:10|5460.71|5422.71|5460.02|5422.02|5460.74|5422.74|5459.94|5421.94|10
1607884940000|2020-12-13 18:42:20|5460.05|5422.05|5460.27|5422.27|5460.36|5422.36|5460.05|5422.05|9
1607884950000|2020-12-13 18:42:30|5460.24|5422.24|5460.17|5422.17|5460.26|5422.26|5460.08|5422.08|8
1607884960000|2020-12-13 18:42:40|5460.14|5422.14|5460.11|5422.11|5460.23|5422.23|5460.11|5422.11|10
1607884970000|2020-12-13 18:42:50|5459.97|5421.97|5459.71|5421.71|5460.02|5422.02|5459.7|5421.7|10
1607884980000|2020-12-13 18:43:00|5459.69|5421.69|5459.11|5421.11|5459.91|5421.91|5459.11|5421.11|9
1607884990000|2020-12-13 18:43:10|5458.93|5420.93|5457.83|5419.83|5458.93|5420.93|5457.83|5419.83|8
1607885000000|2020-12-13 18:43:20|5457.42|5419.42|5455.8|5417.8|5457.42|5419.42|5455.8|5417.8|9
1607885010000|2020-12-13 18:43:30|5455.67|5417.67|5455.69|5417.69|5455.9|5417.9|5455.62|5417.62|9
1607885020000|2020-12-13 18:43:40|5455.72|5417.72|5455.72|5417.72|5455.9|5417.9|5455.72|5417.72|9
1607885030000|2020-12-13 18:43:50|5455.73|5417.73|5455.33|5417.33|5455.83|5417.83|5455.33|5417.33|10
1607885040000|2020-12-13 18:44:00|5455.28|5417.28|5455.15|5417.15|5455.28|5417.28|5455.04|5417.04|8
1607885050000|2020-12-13 18:44:10|5455.09|5417.09|5454.76|5416.76|5455.09|5417.09|5454.76|5416.76|8
1607885060000|2020-12-13 18:44:20|5454.78|5416.78|5454.37|5416.37|5454.95|5416.95|5454.37|5416.37|9
1607885070000|2020-12-13 18:44:30|5454.43|5416.43|5454.84|5416.84|5454.84|5416.84|5454.37|5416.37|9
1607885080000|2020-12-13 18:44:40|5454.97|5416.97|5455.66|5417.66|5455.66|5417.66|5454.93|5416.93|9
1607885090000|2020-12-13 18:44:50|5455.61|5417.61|5455.16|5417.16|5455.71|5417.71|5455.16|5417.16|9
1607885100000|2020-12-13 18:45:00|5454.98|5416.98|5454.5|5416.5|5455.03|5417.03|5454.48|5416.48|9
1607885110000|2020-12-13 18:45:10|5454.52|5416.52|5454.14|5416.14|5454.54|5416.54|5454.14|5416.14|8
1607885120000|2020-12-13 18:45:20|5454.12|5416.12|5454.19|5416.19|5454.35|5416.35|5454.01|5416.01|10
1607885130000|2020-12-13 18:45:30|5454.2|5416.2|5453.91|5415.91|5454.2|5416.2|5453.76|5415.76|7
1607885140000|2020-12-13 18:45:40|5453.85|5415.85|5453.77|5415.77|5453.89|5415.89|5453.74|5415.74|9
1607885150000|2020-12-13 18:45:50|5453.84|5415.84|5454.32|5416.32|5454.34|5416.34|5453.49|5415.49|9
1607885160000|2020-12-13 18:46:00|5454.37|5416.37|5455.34|5417.34|5455.34|5417.34|5454.33|5416.33|9
1607885170000|2020-12-13 18:46:10|5455.17|5417.17|5455.48|5417.48|5455.5|5417.5|5455.17|5417.17|10
1607885180000|2020-12-13 18:46:20|5455.22|5417.22|5457.3|5419.3|5457.3|5419.3|5455.22|5417.22|10
1607885190000|2020-12-13 18:46:30|5457.63|5419.63|5458.52|5420.52|5458.56|5420.56|5457.63|5419.63|10
1607885200000|2020-12-13 18:46:40|5458.51|5420.51|5459.23|5421.23|5459.26|5421.26|5458.51|5420.51|9
1607885210000|2020-12-13 18:46:50|5459.08|5421.08|5459.1|5421.1|5459.1|5421.1|5458.79|5420.79|9
1607885220000|2020-12-13 18:47:00|5459.17|5421.17|5459.03|5421.03|5459.17|5421.17|5458.78|5420.78|9
1607885230000|2020-12-13 18:47:10|5459.12|5421.12|5458.84|5420.84|5459.12|5421.12|5458.8|5420.8|9
1607885240000|2020-12-13 18:47:20|5458.66|5420.66|5459.14|5421.14|5459.19|5421.19|5458.63|5420.63|9
1607885250000|2020-12-13 18:47:30|5459.15|5421.15|5459.16|5421.16|5459.23|5421.23|5459.13|5421.13|9
1607885260000|2020-12-13 18:47:40|5459.24|5421.24|5459.58|5421.58|5459.61|5421.61|5459.24|5421.24|10
1607885270000|2020-12-13 18:47:50|5459.59|5421.59|5459.24|5421.24|5459.59|5421.59|5459.24|5421.24|8
1607885280000|2020-12-13 18:48:00|5459.37|5421.37|5458.9|5420.9|5459.37|5421.37|5458.82|5420.82|8
1607885290000|2020-12-13 18:48:10|5458.83|5420.83|5459.41|5421.41|5459.41|5421.41|5458.67|5420.67|10
1607885300000|2020-12-13 18:48:20|5459.48|5421.48|5460.06|5422.06|5460.06|5422.06|5459.48|5421.48|9
1607885310000|2020-12-13 18:48:30|5460.1|5422.1|5460.47|5422.47|5460.47|5422.47|5460.1|5422.1|9
1607885320000|2020-12-13 18:48:40|5460.5|5422.5|5460.66|5422.66|5460.7|5422.7|5460.48|5422.48|9
1607885330000|2020-12-13 18:48:50|5460.64|5422.64|5460.87|5422.87|5460.89|5422.89|5460.64|5422.64|9
1607885340000|2020-12-13 18:49:00|5460.82|5422.82|5461.05|5423.05|5461.05|5423.05|5460.66|5422.66|10
1607885350000|2020-12-13 18:49:10|5461.31|5423.31|5462.15|5424.15|5462.15|5424.15|5461.31|5423.31|10
1607885360000|2020-12-13 18:49:20|5462.39|5424.39|5463.53|5425.53|5463.53|5425.53|5462.39|5424.39|10
1607885370000|2020-12-13 18:49:30|5463.58|5425.58|5464.74|5426.74|5464.74|5426.74|5463.58|5425.58|9
1607885380000|2020-12-13 18:49:40|5464.79|5426.79|5466.34|5428.34|5466.34|5428.34|5464.79|5426.79|10
1607885390000|2020-12-13 18:49:50|5466.4|5428.4|5467.14|5429.14|5467.25|5429.25|5466.4|5428.4|10
1607885400000|2020-12-13 18:50:00|5467.32|5429.32|5467.88|5429.88|5467.88|5429.88|5467.32|5429.32|9
1607885410000|2020-12-13 18:50:10|5467.98|5429.98|5467.94|5429.94|5468.17|5430.17|5467.94|5429.94|8
1607885420000|2020-12-13 18:50:20|5467.99|5429.99|5468.14|5430.14|5468.37|5430.37|5467.99|5429.99|10
1607885430000|2020-12-13 18:50:30|5468.09|5430.09|5466.04|5428.04|5468.09|5430.09|5466.04|5428.04|9
1607885440000|2020-12-13 18:50:40|5465.66|5427.66|5464.35|5426.35|5465.66|5427.66|5464.35|5426.35|10
1607885450000|2020-12-13 18:50:50|5464.36|5426.36|5464.08|5426.08|5464.36|5426.36|5463.6|5425.6|9
1607885460000|2020-12-13 18:51:00|5464.03|5426.03|5463.84|5425.84|5464.03|5426.03|5463.84|5425.84|10
1607885470000|2020-12-13 18:51:10|5463.8|5425.8|5462.82|5424.82|5463.8|5425.8|5462.82|5424.82|9
1607885480000|2020-12-13 18:51:20|5462.67|5424.67|5461.35|5423.35|5462.67|5424.67|5461.35|5423.35|9
1607885490000|2020-12-13 18:51:30|5461.3|5423.3|5460.78|5422.78|5461.3|5423.3|5460.78|5422.78|10
1607885500000|2020-12-13 18:51:40|5460.8|5422.8|5461.42|5423.42|5461.44|5423.44|5460.8|5422.8|10
1607885510000|2020-12-13 18:51:50|5461.39|5423.39|5461.8|5423.8|5461.8|5423.8|5461.38|5423.38|10
1607885520000|2020-12-13 18:52:00|5461.82|5423.82|5462.42|5424.42|5462.6|5424.6|5461.82|5423.82|10
1607885530000|2020-12-13 18:52:10|5462.4|5424.4|5461.98|5423.98|5462.4|5424.4|5461.98|5423.98|10
1607885540000|2020-12-13 18:52:20|5461.75|5423.75|5461.51|5423.51|5461.75|5423.75|5461.3|5423.3|8
1607885550000|2020-12-13 18:52:30|5461.48|5423.48|5461.85|5423.85|5461.85|5423.85|5461.48|5423.48|9
1607885560000|2020-12-13 18:52:40|5461.84|5423.84|5461.39|5423.39|5461.92|5423.92|5461.31|5423.31|10
1607885570000|2020-12-13 18:52:50|5461.27|5423.27|5460.97|5422.97|5461.48|5423.48|5460.97|5422.97|9
1607885580000|2020-12-13 18:53:00|5460.98|5422.98|5460.54|5422.54|5460.98|5422.98|5460.45|5422.45|10
1607885590000|2020-12-13 18:53:10|5460.63|5422.63|5460.36|5422.36|5460.63|5422.63|5460.36|5422.36|10
1607885600000|2020-12-13 18:53:20|5460.39|5422.39|5459.99|5421.99|5460.4|5422.4|5459.93|5421.93|9
1607885610000|2020-12-13 18:53:30|5459.95|5421.95|5459.92|5421.92|5459.95|5421.95|5459.76|5421.76|9
1607885620000|2020-12-13 18:53:40|5459.89|5421.89|5460.44|5422.44|5460.44|5422.44|5459.89|5421.89|10
1607885630000|2020-12-13 18:53:50|5460.42|5422.42|5460.61|5422.61|5460.61|5422.61|5460.42|5422.42|10
1607885640000|2020-12-13 18:54:00|5460.35|5422.35|5459.91|5421.91|5460.4|5422.4|5459.91|5421.91|7
1607885650000|2020-12-13 18:54:10|5459.7|5421.7|5459.21|5421.21|5459.7|5421.7|5459.21|5421.21|10
1607885660000|2020-12-13 18:54:20|5459.09|5421.09|5458.75|5420.75|5459.09|5421.09|5458.75|5420.75|9
1607885670000|2020-12-13 18:54:30|5458.79|5420.79|5458.93|5420.93|5459.04|5421.04|5458.79|5420.79|9
1607885680000|2020-12-13 18:54:40|5458.98|5420.98|5458.74|5420.74|5459.02|5421.02|5458.74|5420.74|7
1607885690000|2020-12-13 18:54:50|5458.69|5420.69|5458.16|5420.16|5458.72|5420.72|5458.16|5420.16|9
1607885700000|2020-12-13 18:55:00|5457.88|5419.88|5457.52|5419.52|5457.88|5419.88|5457.35|5419.35|10
1607885710000|2020-12-13 18:55:10|5457.55|5419.55|5457.2|5419.2|5457.55|5419.55|5457.2|5419.2|10
1607885720000|2020-12-13 18:55:20|5457.14|5419.14|5456.7|5418.7|5457.14|5419.14|5456.7|5418.7|8
1607885730000|2020-12-13 18:55:30|5456.72|5418.72|5456.86|5418.86|5457.07|5419.07|5456.71|5418.71|10
1607885740000|2020-12-13 18:55:40|5456.81|5418.81|5457.1|5419.1|5457.1|5419.1|5456.74|5418.74|10
1607885750000|2020-12-13 18:55:50|5457.11|5419.11|5457.05|5419.05|5457.26|5419.26|5457.05|5419.05|8
1607885760000|2020-12-13 18:56:00|5457.03|5419.03|5456.15|5418.15|5457.05|5419.05|5456.15|5418.15|9
1607885770000|2020-12-13 18:56:10|5456.01|5418.01|5455.56|5417.56|5456.01|5418.01|5455.56|5417.56|8
1607885780000|2020-12-13 18:56:20|5455.57|5417.57|5454.87|5416.87|5455.69|5417.69|5454.81|5416.81|10
1607885790000|2020-12-13 18:56:30|5454.84|5416.84|5454.69|5416.69|5454.84|5416.84|5454.59|5416.59|9
1607885800000|2020-12-13 18:56:40|5454.61|5416.61|5454.86|5416.86|5454.86|5416.86|5454.5|5416.5|8
1607885810000|2020-12-13 18:56:50|5454.83|5416.83|5453.64|5415.64|5454.83|5416.83|5453.64|5415.64|10
1607885820000|2020-12-13 18:57:00|5453.57|5415.57|5453.41|5415.41|5453.82|5415.82|5453.41|5415.41|10
1607885830000|2020-12-13 18:57:10|5453.27|5415.27|5453.39|5415.39|5453.39|5415.39|5453.25|5415.25|9
1607885840000|2020-12-13 18:57:20|5453.45|5415.45|5455.88|5417.88|5455.88|5417.88|5453.43|5415.43|9
1607885850000|2020-12-13 18:57:30|5456.47|5418.47|5456.87|5418.87|5456.87|5418.87|5456.37|5418.37|10
1607885860000|2020-12-13 18:57:40|5456.98|5418.98|5456.87|5418.87|5457.01|5419.01|5456.82|5418.82|10
1607885870000|2020-12-13 18:57:50|5456.85|5418.85|5457.22|5419.22|5457.22|5419.22|5456.72|5418.72|9
1607885880000|2020-12-13 18:58:00|5457.32|5419.32|5457.43|5419.43|5457.74|5419.74|5457.32|5419.32|10
1607885890000|2020-12-13 18:58:10|5457.52|5419.52|5457.02|5419.02|5457.52|5419.52|5457.02|5419.02|10
1607885900000|2020-12-13 18:58:20|5456.94|5418.94|5456.29|5418.29|5456.94|5418.94|5455.99|5417.99|10
1607885910000|2020-12-13 18:58:30|5456.21|5418.21|5456.1|5418.1|5456.21|5418.21|5455.78|5417.78|10
1607885920000|2020-12-13 18:58:40|5456.14|5418.14|5456|5418|5456.14|5418.14|5455.84|5417.84|9
1607885930000|2020-12-13 18:58:50|5455.99|5417.99|5457.4|5419.4|5457.59|5419.59|5455.87|5417.87|9
1607885940000|2020-12-13 18:59:00|5457.42|5419.42|5456.41|5418.41|5457.54|5419.54|5456.33|5418.33|9
1607885950000|2020-12-13 18:59:10|5456.13|5418.13|5455.92|5417.92|5456.18|5418.18|5455.91|5417.91|10
1607885960000|2020-12-13 18:59:20|5456|5418|5455.9|5417.9|5456.03|5418.03|5455.9|5417.9|10
1607885970000|2020-12-13 18:59:30|5455.91|5417.91|5456.49|5418.49|5456.49|5418.49|5455.91|5417.91|10
1607885980000|2020-12-13 18:59:40|5456.58|5418.58|5456.88|5418.88|5456.94|5418.94|5456.4|5418.4|10
1607885990000|2020-12-13 18:59:50|5456.87|5418.87|5457.16|5419.16|5457.18|5419.18|5456.87|5418.87|10
1607886000000|2020-12-13 19:00:00|5457.15|5419.15|5457.7|5419.7|5457.7|5419.7|5457.15|5419.15|10
1607886010000|2020-12-13 19:00:10|5457.59|5419.59|5458.36|5420.36|5458.36|5420.36|5457.57|5419.57|10
1607886020000|2020-12-13 19:00:20|5458.38|5420.38|5459.55|5421.55|5459.55|5421.55|5458.38|5420.38|8
1607886030000|2020-12-13 19:00:30|5459.58|5421.58|5460.36|5422.36|5460.45|5422.45|5459.58|5421.58|10
1607886040000|2020-12-13 19:00:40|5460.37|5422.37|5460.86|5422.86|5460.86|5422.86|5460.37|5422.37|10
1607886050000|2020-12-13 19:00:50|5460.88|5422.88|5461.2|5423.2|5461.25|5423.25|5460.88|5422.88|10
1607886060000|2020-12-13 19:01:00|5461.11|5423.11|5460.79|5422.79|5461.11|5423.11|5460.77|5422.77|10
1607886070000|2020-12-13 19:01:10|5460.81|5422.81|5460.99|5422.99|5461.09|5423.09|5460.71|5422.71|9
1607886080000|2020-12-13 19:01:20|5460.81|5422.81|5461.66|5423.66|5461.66|5423.66|5460.81|5422.81|9
1607886090000|2020-12-13 19:01:30|5461.67|5423.67|5462.1|5424.1|5462.1|5424.1|5461.61|5423.61|10
1607886100000|2020-12-13 19:01:40|5462.19|5424.19|5462.81|5424.81|5462.82|5424.82|5462.19|5424.19|9
1607886110000|2020-12-13 19:01:50|5462.75|5424.75|5463.24|5425.24|5463.26|5425.26|5462.71|5424.71|8
1607886120000|2020-12-13 19:02:00|5463.38|5425.38|5463.45|5425.45|5463.46|5425.46|5463.36|5425.36|9
1607886130000|2020-12-13 19:02:10|5463.41|5425.41|5463.6|5425.6|5463.6|5425.6|5463.19|5425.19|9
1607886140000|2020-12-13 19:02:20|5463.74|5425.74|5465.24|5427.24|5465.24|5427.24|5463.74|5425.74|10
1607886150000|2020-12-13 19:02:30|5465.99|5427.99|5467.5|5429.5|5467.6|5429.6|5465.99|5427.99|9
1607886160000|2020-12-13 19:02:40|5467.64|5429.64|5468.34|5430.34|5468.34|5430.34|5467.64|5429.64|10
1607886170000|2020-12-13 19:02:50|5468.35|5430.35|5467.78|5429.78|5468.35|5430.35|5467.78|5429.78|10
1607886180000|2020-12-13 19:03:00|5467.72|5429.72|5467.7|5429.7|5467.91|5429.91|5467.7|5429.7|8
1607886190000|2020-12-13 19:03:10|5467.72|5429.72|5468.3|5430.3|5468.3|5430.3|5467.72|5429.72|9
1607886200000|2020-12-13 19:03:20|5468.17|5430.17|5468.94|5430.94|5468.94|5430.94|5468.17|5430.17|10
1607886210000|2020-12-13 19:03:30|5469.54|5431.54|5469.82|5431.82|5469.92|5431.92|5469.54|5431.54|10
1607886220000|2020-12-13 19:03:40|5470.12|5432.12|5470.13|5432.13|5470.27|5432.27|5470.12|5432.12|9
1607886230000|2020-12-13 19:03:50|5469.88|5431.88|5470.03|5432.03|5470.25|5432.25|5469.88|5431.88|10
1607886240000|2020-12-13 19:04:00|5470.19|5432.19|5470.54|5432.54|5470.54|5432.54|5470.19|5432.19|10
1607886250000|2020-12-13 19:04:10|5470.56|5432.56|5470.6|5432.6|5470.8|5432.8|5470.55|5432.55|9
1607886260000|2020-12-13 19:04:20|5470.57|5432.57|5470.06|5432.06|5470.57|5432.57|5469.97|5431.97|10
1607886270000|2020-12-13 19:04:30|5470.1|5432.1|5469.86|5431.86|5470.46|5432.46|5469.86|5431.86|10
1607886280000|2020-12-13 19:04:40|5469.87|5431.87|5468.45|5430.45|5469.87|5431.87|5468.38|5430.38|8
1607886290000|2020-12-13 19:04:50|5468.62|5430.62|5468.82|5430.82|5468.92|5430.92|5468.42|5430.42|9
1607886300000|2020-12-13 19:05:00|5469.15|5431.15|5469.89|5431.89|5469.89|5431.89|5469.15|5431.15|10
1607886310000|2020-12-13 19:05:10|5469.95|5431.95|5470.55|5432.55|5470.9|5432.9|5469.95|5431.95|10
1607886320000|2020-12-13 19:05:20|5470.61|5432.61|5470.44|5432.44|5470.61|5432.61|5470.33|5432.33|9
1607886330000|2020-12-13 19:05:30|5470.38|5432.38|5470.7|5432.7|5470.7|5432.7|5470.26|5432.26|10
1607886340000|2020-12-13 19:05:40|5470.73|5432.73|5470.71|5432.71|5470.92|5432.92|5470.66|5432.66|10
1607886350000|2020-12-13 19:05:50|5470.74|5432.74|5470.42|5432.42|5470.74|5432.74|5470.28|5432.28|9
1607886360000|2020-12-13 19:06:00|5470.45|5432.45|5470.34|5432.34|5470.55|5432.55|5470.33|5432.33|9
1607886370000|2020-12-13 19:06:10|5470.23|5432.23|5470.45|5432.45|5470.47|5432.47|5470.23|5432.23|7
1607886380000|2020-12-13 19:06:20|5470.42|5432.42|5470.06|5432.06|5470.42|5432.42|5470.04|5432.04|9
1607886390000|2020-12-13 19:06:30|5469.97|5431.97|5469.95|5431.95|5470.26|5432.26|5469.92|5431.92|10
1607886400000|2020-12-13 19:06:40|5469.74|5431.74|5469.28|5431.28|5469.74|5431.74|5469.11|5431.11|9
1607886410000|2020-12-13 19:06:50|5468.6|5430.6|5468.34|5430.34|5468.71|5430.71|5468.24|5430.24|8
1607886420000|2020-12-13 19:07:00|5468.38|5430.38|5467.92|5429.92|5468.41|5430.41|5467.81|5429.81|10
1607886430000|2020-12-13 19:07:10|5467.93|5429.93|5467.62|5429.62|5467.96|5429.96|5467.55|5429.55|9
1607886440000|2020-12-13 19:07:20|5467.61|5429.61|5466.83|5428.83|5467.65|5429.65|5466.83|5428.83|9
1607886450000|2020-12-13 19:07:30|5466.51|5428.51|5465.72|5427.72|5466.51|5428.51|5465.58|5427.58|10
1607886460000|2020-12-13 19:07:40|5465.61|5427.61|5465.1|5427.1|5465.65|5427.65|5465.09|5427.09|10
1607886470000|2020-12-13 19:07:50|5464.86|5426.86|5464.98|5426.98|5464.98|5426.98|5464.72|5426.72|9
1607886480000|2020-12-13 19:08:00|5464.78|5426.78|5464.59|5426.59|5464.79|5426.79|5464.59|5426.59|9
1607886490000|2020-12-13 19:08:10|5464.49|5426.49|5464.33|5426.33|5464.56|5426.56|5464.24|5426.24|10
1607886500000|2020-12-13 19:08:20|5464.07|5426.07|5465.19|5427.19|5465.21|5427.21|5464.07|5426.07|10
1607886510000|2020-12-13 19:08:30|5465.11|5427.11|5464.31|5426.31|5465.11|5427.11|5464.31|5426.31|9
1607886520000|2020-12-13 19:08:40|5464.28|5426.28|5464.01|5426.01|5464.28|5426.28|5464.01|5426.01|8
1607886530000|2020-12-13 19:08:50|5464.04|5426.04|5464.07|5426.07|5464.28|5426.28|5464|5426|10
1607886540000|2020-12-13 19:09:00|5463.9|5425.9|5463.32|5425.32|5463.92|5425.92|5463.31|5425.31|10
1607886550000|2020-12-13 19:09:10|5462.98|5424.98|5460.85|5422.85|5463.08|5425.08|5460.85|5422.85|10
1607886560000|2020-12-13 19:09:20|5460.84|5422.84|5461|5423|5461.02|5423.02|5460.79|5422.79|10
1607886570000|2020-12-13 19:09:30|5461.43|5423.43|5461.62|5423.62|5461.62|5423.62|5461.34|5423.34|8
1607886580000|2020-12-13 19:09:40|5461.63|5423.63|5461.27|5423.27|5461.64|5423.64|5461.16|5423.16|9
1607886590000|2020-12-13 19:09:50|5461.16|5423.16|5460.98|5422.98|5461.17|5423.17|5460.95|5422.95|10
1607886600000|2020-12-13 19:10:00|5461.06|5423.06|5461.44|5423.44|5461.46|5423.46|5461.06|5423.06|10
1607886610000|2020-12-13 19:10:10|5461.61|5423.61|5461.59|5423.59|5461.61|5423.61|5461.32|5423.32|10
1607886620000|2020-12-13 19:10:20|5461.57|5423.57|5461.36|5423.36|5461.59|5423.59|5461.36|5423.36|10
1607886630000|2020-12-13 19:10:30|5461.45|5423.45|5461.32|5423.32|5461.52|5423.52|5461.32|5423.32|8
1607886640000|2020-12-13 19:10:40|5461.2|5423.2|5460.97|5422.97|5461.39|5423.39|5460.95|5422.95|10
1607886650000|2020-12-13 19:10:50|5460.87|5422.87|5460.37|5422.37|5460.87|5422.87|5460.37|5422.37|10
1607886660000|2020-12-13 19:11:00|5460.24|5422.24|5460.08|5422.08|5460.27|5422.27|5459.89|5421.89|10
1607886670000|2020-12-13 19:11:10|5460.16|5422.16|5457.92|5419.92|5460.16|5422.16|5457.83|5419.83|8
1607886680000|2020-12-13 19:11:20|5457.7|5419.7|5457.41|5419.41|5457.91|5419.91|5457.32|5419.32|10
1607886690000|2020-12-13 19:11:30|5457.51|5419.51|5458.15|5420.15|5458.15|5420.15|5457.5|5419.5|10
1607886700000|2020-12-13 19:11:40|5458.02|5420.02|5457.88|5419.88|5458.22|5420.22|5457.87|5419.87|10
1607886710000|2020-12-13 19:11:50|5457.95|5419.95|5457.31|5419.31|5457.95|5419.95|5457.21|5419.21|8
1607886720000|2020-12-13 19:12:00|5457.23|5419.23|5458.19|5420.19|5458.19|5420.19|5457.21|5419.21|10
1607886730000|2020-12-13 19:12:10|5458.08|5420.08|5459.19|5421.19|5459.28|5421.28|5458.08|5420.08|10
1607886740000|2020-12-13 19:12:20|5459.15|5421.15|5459.28|5421.28|5459.34|5421.34|5459.11|5421.11|10
1607886750000|2020-12-13 19:12:30|5459.31|5421.31|5459.42|5421.42|5459.51|5421.51|5459.31|5421.31|8
1607886760000|2020-12-13 19:12:40|5459.39|5421.39|5459.6|5421.6|5459.6|5421.6|5459.2|5421.2|9
1607886770000|2020-12-13 19:12:50|5459.63|5421.63|5459.97|5421.97|5460|5422|5459.63|5421.63|10
1607886780000|2020-12-13 19:13:00|5459.98|5421.98|5460.04|5422.04|5460.1|5422.1|5459.91|5421.91|9
1607886790000|2020-12-13 19:13:10|5460.05|5422.05|5460.01|5422.01|5460.05|5422.05|5459.93|5421.93|9
1607886800000|2020-12-13 19:13:20|5460.16|5422.16|5460.3|5422.3|5460.33|5422.33|5460.16|5422.16|8
1607886810000|2020-12-13 19:13:30|5460.38|5422.38|5460.62|5422.62|5460.62|5422.62|5460.34|5422.34|10
1607886820000|2020-12-13 19:13:40|5460.64|5422.64|5460.61|5422.61|5460.84|5422.84|5460.6|5422.6|10
1607886830000|2020-12-13 19:13:50|5460.52|5422.52|5460.68|5422.68|5460.68|5422.68|5460.45|5422.45|9
1607886840000|2020-12-13 19:14:00|5460.75|5422.75|5460.74|5422.74|5460.75|5422.75|5460.53|5422.53|9
1607886850000|2020-12-13 19:14:10|5460.61|5422.61|5460.5|5422.5|5460.63|5422.63|5460.49|5422.49|8
1607886860000|2020-12-13 19:14:20|5460.47|5422.47|5460.56|5422.56|5460.65|5422.65|5460.4|5422.4|8
1607886870000|2020-12-13 19:14:30|5460.5|5422.5|5460.5|5422.5|5460.69|5422.69|5460.41|5422.41|10
1607886880000|2020-12-13 19:14:40|5460.39|5422.39|5459.36|5421.36|5460.39|5422.39|5459.36|5421.36|10
1607886890000|2020-12-13 19:14:50|5459.38|5421.38|5458.75|5420.75|5459.38|5421.38|5458.59|5420.59|9
1607886900000|2020-12-13 19:15:00|5459.18|5421.18|5458.38|5420.38|5459.18|5421.18|5458.38|5420.38|10
1607886910000|2020-12-13 19:15:10|5458.35|5420.35|5458|5420|5458.35|5420.35|5458|5420|9
1607886920000|2020-12-13 19:15:20|5457.89|5419.89|5457.99|5419.99|5457.99|5419.99|5457.81|5419.81|7
1607886930000|2020-12-13 19:15:30|5458.01|5420.01|5458.02|5420.02|5458.02|5420.02|5457.71|5419.71|9
1607886940000|2020-12-13 19:15:40|5457.89|5419.89|5457.82|5419.82|5457.95|5419.95|5457.82|5419.82|9
1607886950000|2020-12-13 19:15:50|5457.85|5419.85|5456.8|5418.8|5457.85|5419.85|5456.8|5418.8|10
1607886960000|2020-12-13 19:16:00|5456.81|5418.81|5456.76|5418.76|5456.81|5418.81|5456.54|5418.54|9
1607886970000|2020-12-13 19:16:10|5456.77|5418.77|5457.19|5419.19|5457.19|5419.19|5456.77|5418.77|9
1607886980000|2020-12-13 19:16:20|5457.27|5419.27|5457.18|5419.18|5457.49|5419.49|5457.14|5419.14|10
1607886990000|2020-12-13 19:16:30|5457.21|5419.21|5456.99|5418.99|5457.26|5419.26|5456.99|5418.99|9
1607887000000|2020-12-13 19:16:40|5456.96|5418.96|5456.36|5418.36|5456.97|5418.97|5456.27|5418.27|10
1607887010000|2020-12-13 19:16:50|5456.37|5418.37|5456.15|5418.15|5456.37|5418.37|5456.06|5418.06|10
1607887020000|2020-12-13 19:17:00|5456.13|5418.13|5455.92|5417.92|5456.23|5418.23|5455.84|5417.84|10
1607887030000|2020-12-13 19:17:10|5455.89|5417.89|5455.74|5417.74|5455.89|5417.89|5455.69|5417.69|7
1607887040000|2020-12-13 19:17:20|5455.75|5417.75|5455.32|5417.32|5455.76|5417.76|5455.32|5417.32|8
1607887050000|2020-12-13 19:17:30|5455.1|5417.1|5454.9|5416.9|5455.1|5417.1|5454.9|5416.9|8
1607887060000|2020-12-13 19:17:40|5455.04|5417.04|5454.94|5416.94|5455.04|5417.04|5454.9|5416.9|8
1607887070000|2020-12-13 19:17:50|5455.03|5417.03|5455.55|5417.55|5455.59|5417.59|5454.99|5416.99|9
1607887080000|2020-12-13 19:18:00|5455.71|5417.71|5456.21|5418.21|5456.22|5418.22|5455.7|5417.7|9
1607887090000|2020-12-13 19:18:10|5456.19|5418.19|5456.5|5418.5|5456.5|5418.5|5456.09|5418.09|10
1607887100000|2020-12-13 19:18:20|5456.56|5418.56|5457.73|5419.73|5457.73|5419.73|5456.56|5418.56|9
1607887110000|2020-12-13 19:18:30|5457.72|5419.72|5458.29|5420.29|5458.29|5420.29|5457.72|5419.72|10
1607887120000|2020-12-13 19:18:40|5458.31|5420.31|5458.6|5420.6|5458.6|5420.6|5458.27|5420.27|9
1607887130000|2020-12-13 19:18:50|5458.49|5420.49|5458.25|5420.25|5458.49|5420.49|5458.25|5420.25|10
1607887140000|2020-12-13 19:19:00|5458.23|5420.23|5457.91|5419.91|5458.23|5420.23|5457.91|5419.91|8
1607887150000|2020-12-13 19:19:10|5457.81|5419.81|5456.95|5418.95|5457.81|5419.81|5456.84|5418.84|10
1607887160000|2020-12-13 19:19:20|5456.71|5418.71|5456.48|5418.48|5456.78|5418.78|5456.48|5418.48|8
1607887170000|2020-12-13 19:19:30|5456.46|5418.46|5456.43|5418.43|5456.46|5418.46|5456.3|5418.3|10
1607887180000|2020-12-13 19:19:40|5456.4|5418.4|5456.61|5418.61|5456.62|5418.62|5456.4|5418.4|9
1607887190000|2020-12-13 19:19:50|5456.57|5418.57|5456.8|5418.8|5456.8|5418.8|5456.57|5418.57|9
1607887200000|2020-12-13 19:20:00|5456.81|5418.81|5456.59|5418.59|5456.81|5418.81|5456.52|5418.52|9
1607887210000|2020-12-13 19:20:10|5456.78|5418.78|5456.81|5418.81|5456.89|5418.89|5456.75|5418.75|8
1607887220000|2020-12-13 19:20:20|5456.85|5418.85|5456.91|5418.91|5456.91|5418.91|5456.61|5418.61|10
1607887230000|2020-12-13 19:20:30|5456.89|5418.89|5456.84|5418.84|5456.9|5418.9|5456.77|5418.77|8
1607887240000|2020-12-13 19:20:40|5456.81|5418.81|5457.02|5419.02|5457.03|5419.03|5456.8|5418.8|9
1607887250000|2020-12-13 19:20:50|5457.08|5419.08|5457.23|5419.23|5457.23|5419.23|5456.98|5418.98|8
1607887260000|2020-12-13 19:21:00|5457.24|5419.24|5457.23|5419.23|5457.3|5419.3|5457.19|5419.19|8
1607887270000|2020-12-13 19:21:10|5457.22|5419.22|5457.2|5419.2|5457.31|5419.31|5457.07|5419.07|9
1607887280000|2020-12-13 19:21:20|5457.13|5419.13|5456.71|5418.71|5457.13|5419.13|5456.71|5418.71|9
1607887290000|2020-12-13 19:21:30|5456.75|5418.75|5456.83|5418.83|5457.04|5419.04|5456.75|5418.75|9
1607887300000|2020-12-13 19:21:40|5457.1|5419.1|5457.33|5419.33|5457.55|5419.55|5457.1|5419.1|10
1607887310000|2020-12-13 19:21:50|5457.46|5419.46|5457.25|5419.25|5457.58|5419.58|5457.25|5419.25|8
1607887320000|2020-12-13 19:22:00|5457.24|5419.24|5457.44|5419.44|5457.55|5419.55|5457.21|5419.21|9
1607887330000|2020-12-13 19:22:10|5457.41|5419.41|5457.73|5419.73|5457.73|5419.73|5457.41|5419.41|9
1607887340000|2020-12-13 19:22:20|5457.92|5419.92|5459.16|5421.16|5459.16|5421.16|5457.92|5419.92|10
1607887350000|2020-12-13 19:22:30|5459.21|5421.21|5459.46|5421.46|5459.46|5421.46|5459.19|5421.19|9
1607887360000|2020-12-13 19:22:40|5459.49|5421.49|5460|5422|5460|5422|5459.49|5421.49|9
1607887370000|2020-12-13 19:22:50|5460.14|5422.14|5460.57|5422.57|5460.57|5422.57|5460.14|5422.14|7
1607887380000|2020-12-13 19:23:00|5460.41|5422.41|5460.93|5422.93|5461.02|5423.02|5460.41|5422.41|8
1607887390000|2020-12-13 19:23:10|5460.96|5422.96|5462.49|5424.49|5462.49|5424.49|5460.96|5422.96|9
1607887400000|2020-12-13 19:23:20|5462.52|5424.52|5463.52|5425.52|5463.66|5425.66|5462.52|5424.52|10
1607887410000|2020-12-13 19:23:30|5463.58|5425.58|5464.03|5426.03|5464.03|5426.03|5463.58|5425.58|9
1607887420000|2020-12-13 19:23:40|5464.16|5426.16|5464.72|5426.72|5464.72|5426.72|5464.16|5426.16|9
1607887430000|2020-12-13 19:23:50|5464.74|5426.74|5464.8|5426.8|5464.8|5426.8|5464.54|5426.54|9
1607887440000|2020-12-13 19:24:00|5464.88|5426.88|5465.23|5427.23|5465.23|5427.23|5464.88|5426.88|10
1607887450000|2020-12-13 19:24:10|5465.22|5427.22|5464.83|5426.83|5465.32|5427.32|5464.82|5426.82|9
1607887460000|2020-12-13 19:24:20|5464.94|5426.94|5464.77|5426.77|5464.94|5426.94|5464.71|5426.71|10
1607887470000|2020-12-13 19:24:30|5464.86|5426.86|5464.5|5426.5|5464.86|5426.86|5464.5|5426.5|10
1607887480000|2020-12-13 19:24:40|5464.37|5426.37|5464.27|5426.27|5464.39|5426.39|5464.27|5426.27|10
1607887490000|2020-12-13 19:24:50|5464.24|5426.24|5464.19|5426.19|5464.24|5426.24|5464.14|5426.14|9
1607887500000|2020-12-13 19:25:00|5464.29|5426.29|5465.48|5427.48|5465.54|5427.54|5464.26|5426.26|10
1607887510000|2020-12-13 19:25:10|5465.51|5427.51|5465.72|5427.72|5465.75|5427.75|5465.51|5427.51|10
1607887520000|2020-12-13 19:25:20|5465.76|5427.76|5465.33|5427.33|5465.8|5427.8|5465.31|5427.31|9
1607887530000|2020-12-13 19:25:30|5465.39|5427.39|5465.25|5427.25|5465.39|5427.39|5465.22|5427.22|9
1607887540000|2020-12-13 19:25:40|5465.34|5427.34|5465.27|5427.27|5465.37|5427.37|5465.26|5427.26|7
1607887550000|2020-12-13 19:25:50|5465.29|5427.29|5465.29|5427.29|5465.48|5427.48|5465.23|5427.23|9
1607887560000|2020-12-13 19:26:00|5465.24|5427.24|5465.2|5427.2|5465.24|5427.24|5465.08|5427.08|8
1607887570000|2020-12-13 19:26:10|5465.16|5427.16|5465.11|5427.11|5465.36|5427.36|5465.02|5427.02|10
1607887580000|2020-12-13 19:26:20|5465.12|5427.12|5465.41|5427.41|5465.41|5427.41|5465.07|5427.07|8
1607887590000|2020-12-13 19:26:30|5465.42|5427.42|5465.39|5427.39|5465.42|5427.42|5465.26|5427.26|9
1607887600000|2020-12-13 19:26:40|5465.4|5427.4|5465.47|5427.47|5465.49|5427.49|5465.39|5427.39|8
1607887610000|2020-12-13 19:26:50|5465.48|5427.48|5465.49|5427.49|5465.62|5427.62|5465.48|5427.48|7
1607887620000|2020-12-13 19:27:00|5465.47|5427.47|5465.48|5427.48|5465.57|5427.57|5465.4|5427.4|9
1607887630000|2020-12-13 19:27:10|5465.53|5427.53|5465.39|5427.39|5465.53|5427.53|5465.31|5427.31|9
1607887640000|2020-12-13 19:27:20|5465.29|5427.29|5464.31|5426.31|5465.29|5427.29|5464.31|5426.31|9
1607887650000|2020-12-13 19:27:30|5464.21|5426.21|5464.2|5426.2|5464.28|5426.28|5464.1|5426.1|9
1607887660000|2020-12-13 19:27:40|5464.24|5426.24|5463.74|5425.74|5464.24|5426.24|5463.64|5425.64|8
1607887670000|2020-12-13 19:27:50|5463.68|5425.68|5463.59|5425.59|5463.73|5425.73|5463.54|5425.54|10
1607887680000|2020-12-13 19:28:00|5463.62|5425.62|5463.68|5425.68|5463.73|5425.73|5463.61|5425.61|9
1607887690000|2020-12-13 19:28:10|5463.71|5425.71|5463.84|5425.84|5463.85|5425.85|5463.71|5425.71|10
1607887700000|2020-12-13 19:28:20|5463.76|5425.76|5463.75|5425.75|5463.83|5425.83|5463.73|5425.73|8
1607887710000|2020-12-13 19:28:30|5463.85|5425.85|5463.14|5425.14|5464|5426|5463.14|5425.14|9
1607887720000|2020-12-13 19:28:40|5463.12|5425.12|5462.73|5424.73|5463.12|5425.12|5462.73|5424.73|10
1607887730000|2020-12-13 19:28:50|5462.71|5424.71|5462.66|5424.66|5462.71|5424.71|5462.38|5424.38|8
1607887740000|2020-12-13 19:29:00|5462.68|5424.68|5462.96|5424.96|5462.98|5424.98|5462.67|5424.67|10
1607887750000|2020-12-13 19:29:10|5462.87|5424.87|5462.69|5424.69|5462.87|5424.87|5462.68|5424.68|7
1607887760000|2020-12-13 19:29:20|5462.66|5424.66|5462.38|5424.38|5462.7|5424.7|5462.34|5424.34|9
1607887770000|2020-12-13 19:29:30|5462.37|5424.37|5462.07|5424.07|5462.4|5424.4|5462.07|5424.07|9
1607887780000|2020-12-13 19:29:40|5461.97|5423.97|5461.6|5423.6|5461.97|5423.97|5461.53|5423.53|8
1607887790000|2020-12-13 19:29:50|5461.62|5423.62|5461.38|5423.38|5461.63|5423.63|5461.36|5423.36|8
1607887800000|2020-12-13 19:30:00|5461.37|5423.37|5461.81|5423.81|5461.87|5423.87|5461.37|5423.37|7
1607887810000|2020-12-13 19:30:10|5461.88|5423.88|5462.21|5424.21|5462.23|5424.23|5461.88|5423.88|10
1607887820000|2020-12-13 19:30:20|5462.54|5424.54|5463.22|5425.22|5463.22|5425.22|5462.54|5424.54|10
1607887830000|2020-12-13 19:30:30|5463.21|5425.21|5464.11|5426.11|5464.13|5426.13|5463.21|5425.21|10
1607887840000|2020-12-13 19:30:40|5464.47|5426.47|5465.1|5427.1|5465.3|5427.3|5464.47|5426.47|10
1607887850000|2020-12-13 19:30:50|5465.09|5427.09|5465.22|5427.22|5465.3|5427.3|5465.05|5427.05|8
1607887860000|2020-12-13 19:31:00|5465.27|5427.27|5465.39|5427.39|5465.39|5427.39|5465.05|5427.05|10
1607887870000|2020-12-13 19:31:10|5465.5|5427.5|5465.42|5427.42|5465.5|5427.5|5465.35|5427.35|7
1607887880000|2020-12-13 19:31:20|5465.41|5427.41|5465.81|5427.81|5465.81|5427.81|5465.39|5427.39|10
1607887890000|2020-12-13 19:31:30|5465.74|5427.74|5465.87|5427.87|5465.87|5427.87|5465.72|5427.72|9
1607887900000|2020-12-13 19:31:40|5465.97|5427.97|5466.09|5428.09|5466.11|5428.11|5465.96|5427.96|9
1607887910000|2020-12-13 19:31:50|5466.08|5428.08|5466.29|5428.29|5466.29|5428.29|5466.08|5428.08|9
1607887920000|2020-12-13 19:32:00|5466.24|5428.24|5466.55|5428.55|5466.55|5428.55|5466.22|5428.22|10
1607887930000|2020-12-13 19:32:10|5466.58|5428.58|5466.76|5428.76|5466.84|5428.84|5466.58|5428.58|8
1607887940000|2020-12-13 19:32:20|5466.8|5428.8|5467.04|5429.04|5467.13|5429.13|5466.8|5428.8|10
1607887950000|2020-12-13 19:32:30|5467.05|5429.05|5466.89|5428.89|5467.19|5429.19|5466.89|5428.89|10
1607887960000|2020-12-13 19:32:40|5466.91|5428.91|5466.89|5428.89|5466.96|5428.96|5466.85|5428.85|9
1607887970000|2020-12-13 19:32:50|5466.97|5428.97|5466.7|5428.7|5466.97|5428.97|5466.65|5428.65|8
1607887980000|2020-12-13 19:33:00|5466.84|5428.84|5466.77|5428.77|5466.91|5428.91|5466.76|5428.76|9
1607887990000|2020-12-13 19:33:10|5466.92|5428.92|5467.36|5429.36|5467.36|5429.36|5466.92|5428.92|10
1607888000000|2020-12-13 19:33:20|5467.38|5429.38|5467.35|5429.35|5467.44|5429.44|5467.02|5429.02|10
1607888010000|2020-12-13 19:33:30|5467.43|5429.43|5467.38|5429.38|5467.62|5429.62|5467.33|5429.33|10
1607888020000|2020-12-13 19:33:40|5467.47|5429.47|5466.73|5428.73|5467.47|5429.47|5466.73|5428.73|10
1607888030000|2020-12-13 19:33:50|5466.68|5428.68|5465.15|5427.15|5466.68|5428.68|5465.15|5427.15|10
1607888040000|2020-12-13 19:34:00|5465.1|5427.1|5463.78|5425.78|5465.1|5427.1|5463.58|5425.58|10
1607888050000|2020-12-13 19:34:10|5463.57|5425.57|5463.84|5425.84|5463.89|5425.89|5463.57|5425.57|10
1607888060000|2020-12-13 19:34:20|5463.9|5425.9|5463.62|5425.62|5463.93|5425.93|5463.6|5425.6|9
1607888070000|2020-12-13 19:34:30|5463.28|5425.28|5462.69|5424.69|5463.33|5425.33|5462.5|5424.5|10
1607888080000|2020-12-13 19:34:40|5462.49|5424.49|5461.39|5423.39|5462.49|5424.49|5461.39|5423.39|9
1607888090000|2020-12-13 19:34:50|5461.36|5423.36|5461.29|5423.29|5461.56|5423.56|5461.29|5423.29|9
1607888100000|2020-12-13 19:35:00|5461.19|5423.19|5461.13|5423.13|5461.39|5423.39|5461.03|5423.03|10
1607888110000|2020-12-13 19:35:10|5461.06|5423.06|5461.25|5423.25|5461.26|5423.26|5460.92|5422.92|9
1607888120000|2020-12-13 19:35:20|5461.18|5423.18|5461.69|5423.69|5461.69|5423.69|5461.18|5423.18|10
1607888130000|2020-12-13 19:35:30|5461.78|5423.78|5461.94|5423.94|5461.97|5423.97|5461.51|5423.51|10
1607888140000|2020-12-13 19:35:40|5461.86|5423.86|5462.16|5424.16|5462.16|5424.16|5461.76|5423.76|10
1607888150000|2020-12-13 19:35:50|5462.15|5424.15|5462.3|5424.3|5462.4|5424.4|5462.08|5424.08|9
1607888160000|2020-12-13 19:36:00|5462.31|5424.31|5462.6|5424.6|5462.85|5424.85|5462.31|5424.31|9
1607888170000|2020-12-13 19:36:10|5462.74|5424.74|5462.51|5424.51|5462.82|5424.82|5462.44|5424.44|9
1607888180000|2020-12-13 19:36:20|5462.43|5424.43|5462.47|5424.47|5462.51|5424.51|5462.41|5424.41|10
1607888190000|2020-12-13 19:36:30|5462.31|5424.31|5462.65|5424.65|5462.65|5424.65|5462.2|5424.2|10
1607888200000|2020-12-13 19:36:40|5462.58|5424.58|5462.64|5424.64|5462.77|5424.77|5462.58|5424.58|7
1607888210000|2020-12-13 19:36:50|5462.55|5424.55|5462.96|5424.96|5462.99|5424.99|5462.55|5424.55|9
1607888220000|2020-12-13 19:37:00|5463.08|5425.08|5463.66|5425.66|5463.66|5425.66|5463.04|5425.04|9
1607888230000|2020-12-13 19:37:10|5463.62|5425.62|5463.82|5425.82|5463.83|5425.83|5463.58|5425.58|9
1607888240000|2020-12-13 19:37:20|5463.93|5425.93|5464.12|5426.12|5464.12|5426.12|5463.85|5425.85|10
1607888250000|2020-12-13 19:37:30|5464.16|5426.16|5464.25|5426.25|5464.31|5426.31|5464.16|5426.16|9
1607888260000|2020-12-13 19:37:40|5464.26|5426.26|5464.64|5426.64|5464.64|5426.64|5464.23|5426.23|10
1607888270000|2020-12-13 19:37:50|5464.65|5426.65|5464.8|5426.8|5464.8|5426.8|5464.64|5426.64|10
1607888280000|2020-12-13 19:38:00|5464.74|5426.74|5464.79|5426.79|5465.03|5427.03|5464.74|5426.74|9
1607888290000|2020-12-13 19:38:10|5464.93|5426.93|5464.92|5426.92|5465.03|5427.03|5464.89|5426.89|8
1607888300000|2020-12-13 19:38:20|5464.91|5426.91|5464.92|5426.92|5465.02|5427.02|5464.87|5426.87|10
1607888310000|2020-12-13 19:38:30|5464.86|5426.86|5464.47|5426.47|5464.92|5426.92|5464.47|5426.47|10
1607888320000|2020-12-13 19:38:40|5464.55|5426.55|5464.14|5426.14|5464.7|5426.7|5464.14|5426.14|10
1607888330000|2020-12-13 19:38:50|5464.04|5426.04|5463.3|5425.3|5464.04|5426.04|5463.3|5425.3|10
1607888340000|2020-12-13 19:39:00|5463.24|5425.24|5463.05|5425.05|5463.48|5425.48|5463.05|5425.05|9
1607888350000|2020-12-13 19:39:10|5463.06|5425.06|5463.3|5425.3|5463.3|5425.3|5463.05|5425.05|8
1607888360000|2020-12-13 19:39:20|5463.33|5425.33|5463.49|5425.49|5463.53|5425.53|5463.1|5425.1|8
1607888370000|2020-12-13 19:39:30|5463.51|5425.51|5463.66|5425.66|5463.78|5425.78|5463.51|5425.51|10
1607888380000|2020-12-13 19:39:40|5463.69|5425.69|5463.98|5425.98|5463.98|5425.98|5463.69|5425.69|7
1607888390000|2020-12-13 19:39:50|5463.97|5425.97|5463.97|5425.97|5464.03|5426.03|5463.96|5425.96|10
1607888400000|2020-12-13 19:40:00|5464.05|5426.05|5464.24|5426.24|5464.24|5426.24|5463.91|5425.91|10
1607888410000|2020-12-13 19:40:10|5464.14|5426.14|5464.17|5426.17|5464.25|5426.25|5464|5426|9
1607888420000|2020-12-13 19:40:20|5464.36|5426.36|5464.11|5426.11|5464.36|5426.36|5464.07|5426.07|7
1607888430000|2020-12-13 19:40:30|5464.01|5426.01|5464.16|5426.16|5464.17|5426.17|5463.97|5425.97|8
1607888440000|2020-12-13 19:40:40|5464.13|5426.13|5464.45|5426.45|5464.45|5426.45|5464.05|5426.05|9
1607888450000|2020-12-13 19:40:50|5464.46|5426.46|5464.25|5426.25|5464.5|5426.5|5464.21|5426.21|10
1607888460000|2020-12-13 19:41:00|5464.19|5426.19|5464.13|5426.13|5464.31|5426.31|5464.12|5426.12|10
1607888470000|2020-12-13 19:41:10|5464.17|5426.17|5464.55|5426.55|5464.55|5426.55|5464.17|5426.17|10
1607888480000|2020-12-13 19:41:20|5464.57|5426.57|5463.27|5425.27|5464.57|5426.57|5463.27|5425.27|10
1607888490000|2020-12-13 19:41:30|5463.35|5425.35|5462.97|5424.97|5463.47|5425.47|5462.97|5424.97|10
1607888500000|2020-12-13 19:41:40|5462.93|5424.93|5462.98|5424.98|5463.13|5425.13|5462.65|5424.65|10
1607888510000|2020-12-13 19:41:50|5462.93|5424.93|5463.24|5425.24|5463.24|5425.24|5462.93|5424.93|9
1607888520000|2020-12-13 19:42:00|5463.29|5425.29|5463.81|5425.81|5463.81|5425.81|5463.29|5425.29|9
1607888530000|2020-12-13 19:42:10|5463.92|5425.92|5463.79|5425.79|5463.97|5425.97|5463.66|5425.66|10
1607888540000|2020-12-13 19:42:20|5463.89|5425.89|5464.01|5426.01|5464.05|5426.05|5463.88|5425.88|9
1607888550000|2020-12-13 19:42:30|5463.88|5425.88|5463.82|5425.82|5463.88|5425.88|5463.61|5425.61|10
1607888560000|2020-12-13 19:42:40|5463.73|5425.73|5463.98|5425.98|5463.98|5425.98|5463.73|5425.73|8
1607888570000|2020-12-13 19:42:50|5463.93|5425.93|5463.73|5425.73|5463.93|5425.93|5463.7|5425.7|10
1607888580000|2020-12-13 19:43:00|5463.5|5425.5|5463.31|5425.31|5463.5|5425.5|5463.26|5425.26|9
1607888590000|2020-12-13 19:43:10|5463.26|5425.26|5463.84|5425.84|5463.86|5425.86|5463.26|5425.26|10
1607888600000|2020-12-13 19:43:20|5463.94|5425.94|5463.12|5425.12|5464|5426|5463.12|5425.12|10
1607888610000|2020-12-13 19:43:30|5462.97|5424.97|5462.91|5424.91|5463.1|5425.1|5462.84|5424.84|9
1607888620000|2020-12-13 19:43:40|5462.88|5424.88|5462.83|5424.83|5462.89|5424.89|5462.83|5424.83|8
1607888630000|2020-12-13 19:43:50|5462.72|5424.72|5462.68|5424.68|5462.75|5424.75|5462.58|5424.58|10
1607888640000|2020-12-13 19:44:00|5462.61|5424.61|5462.53|5424.53|5462.61|5424.61|5462.28|5424.28|9
1607888650000|2020-12-13 19:44:10|5462.58|5424.58|5462.62|5424.62|5463|5425|5462.58|5424.58|10
1607888660000|2020-12-13 19:44:20|5462.64|5424.64|5462.95|5424.95|5462.96|5424.96|5462.64|5424.64|10
1607888670000|2020-12-13 19:44:30|5462.98|5424.98|5462.88|5424.88|5463.05|5425.05|5462.84|5424.84|10
1607888680000|2020-12-13 19:44:40|5463.01|5425.01|5463.15|5425.15|5463.15|5425.15|5463.01|5425.01|8
1607888690000|2020-12-13 19:44:50|5463.04|5425.04|5463.21|5425.21|5463.21|5425.21|5463.04|5425.04|10
1607888700000|2020-12-13 19:45:00|5463.12|5425.12|5463.15|5425.15|5463.18|5425.18|5462.99|5424.99|9
1607888710000|2020-12-13 19:45:10|5463.16|5425.16|5463.01|5425.01|5463.16|5425.16|5462.98|5424.98|10
1607888720000|2020-12-13 19:45:20|5462.95|5424.95|5463.33|5425.33|5463.35|5425.35|5462.95|5424.95|10
1607888730000|2020-12-13 19:45:30|5463.35|5425.35|5463.53|5425.53|5463.58|5425.58|5463.34|5425.34|10
1607888740000|2020-12-13 19:45:40|5463.56|5425.56|5463.3|5425.3|5463.57|5425.57|5463.24|5425.24|9
1607888750000|2020-12-13 19:45:50|5463.38|5425.38|5463.24|5425.24|5463.38|5425.38|5463.24|5425.24|8
1607888760000|2020-12-13 19:46:00|5463.23|5425.23|5463.26|5425.26|5463.26|5425.26|5463.03|5425.03|7
1607888770000|2020-12-13 19:46:10|5463.47|5425.47|5463.78|5425.78|5463.78|5425.78|5463.4|5425.4|10
1607888780000|2020-12-13 19:46:20|5463.83|5425.83|5463.45|5425.45|5463.83|5425.83|5463.45|5425.45|8
1607888790000|2020-12-13 19:46:30|5463.29|5425.29|5463.13|5425.13|5463.35|5425.35|5463.13|5425.13|6
1607888800000|2020-12-13 19:46:40|5463.1|5425.1|5463.13|5425.13|5463.13|5425.13|5462.99|5424.99|9
1607888810000|2020-12-13 19:46:50|5463.22|5425.22|5463.29|5425.29|5463.31|5425.31|5463.15|5425.15|8
1607888820000|2020-12-13 19:47:00|5463.24|5425.24|5463.02|5425.02|5463.24|5425.24|5463.02|5425.02|10
1607888830000|2020-12-13 19:47:10|5462.96|5424.96|5462.91|5424.91|5463.03|5425.03|5462.89|5424.89|8
1607888840000|2020-12-13 19:47:20|5462.85|5424.85|5463.08|5425.08|5463.08|5425.08|5462.85|5424.85|7
1607888850000|2020-12-13 19:47:30|5463.06|5425.06|5463|5425|5463.14|5425.14|5462.95|5424.95|9
1607888860000|2020-12-13 19:47:40|5462.97|5424.97|5463.44|5425.44|5463.48|5425.48|5462.97|5424.97|10
1607888870000|2020-12-13 19:47:50|5463.43|5425.43|5464.13|5426.13|5464.13|5426.13|5463.43|5425.43|9
1607888880000|2020-12-13 19:48:00|5464.15|5426.15|5464.07|5426.07|5464.15|5426.15|5464.06|5426.06|7
1607888890000|2020-12-13 19:48:10|5464.05|5426.05|5464.57|5426.57|5464.57|5426.57|5464.05|5426.05|10
1607888900000|2020-12-13 19:48:20|5464.59|5426.59|5465.35|5427.35|5465.35|5427.35|5464.59|5426.59|10
1607888910000|2020-12-13 19:48:30|5465.36|5427.36|5465.27|5427.27|5465.37|5427.37|5465.27|5427.27|6
1607888920000|2020-12-13 19:48:40|5465.24|5427.24|5465|5427|5465.24|5427.24|5464.87|5426.87|8
1607888930000|2020-12-13 19:48:50|5465.02|5427.02|5465.56|5427.56|5465.56|5427.56|5465.02|5427.02|10
1607888940000|2020-12-13 19:49:00|5465.67|5427.67|5466.37|5428.37|5466.37|5428.37|5465.61|5427.61|10
1607888950000|2020-12-13 19:49:10|5466.64|5428.64|5469.1|5431.1|5469.1|5431.1|5466.64|5428.64|10
1607888960000|2020-12-13 19:49:20|5469.18|5431.18|5470.98|5432.98|5470.98|5432.98|5469.18|5431.18|10
1607888970000|2020-12-13 19:49:30|5470.8|5432.8|5471.35|5433.35|5471.35|5433.35|5470.69|5432.69|10
1607888980000|2020-12-13 19:49:40|5471.45|5433.45|5471.86|5433.86|5471.86|5433.86|5471.45|5433.45|9
1607888990000|2020-12-13 19:49:50|5471.8|5433.8|5472.1|5434.1|5472.17|5434.17|5471.8|5433.8|8
1607889000000|2020-12-13 19:50:00|5472.09|5434.09|5472.1|5434.1|5472.23|5434.23|5472.09|5434.09|9
1607889010000|2020-12-13 19:50:10|5472.06|5434.06|5473.07|5435.07|5473.07|5435.07|5472.06|5434.06|9
1607889020000|2020-12-13 19:50:20|5473.06|5435.06|5472.85|5434.85|5473.18|5435.18|5472.85|5434.85|9
1607889030000|2020-12-13 19:50:30|5472.94|5434.94|5472.89|5434.89|5472.98|5434.98|5472.84|5434.84|9
1607889040000|2020-12-13 19:50:40|5472.95|5434.95|5473.27|5435.27|5473.27|5435.27|5472.92|5434.92|10
1607889050000|2020-12-13 19:50:50|5473.23|5435.23|5473.49|5435.49|5473.51|5435.51|5473.23|5435.23|7
1607889060000|2020-12-13 19:51:00|5473.36|5435.36|5473.39|5435.39|5473.41|5435.41|5473.28|5435.28|10
1607889070000|2020-12-13 19:51:10|5473.78|5435.78|5474.87|5436.87|5474.87|5436.87|5473.78|5435.78|9
1607889080000|2020-12-13 19:51:20|5475.02|5437.02|5474.77|5436.77|5475.02|5437.02|5474.66|5436.66|9
1607889090000|2020-12-13 19:51:30|5474.78|5436.78|5474.76|5436.76|5474.81|5436.81|5474.66|5436.66|10
1607889100000|2020-12-13 19:51:40|5474.52|5436.52|5474.66|5436.66|5474.8|5436.8|5474.52|5436.52|10
1607889110000|2020-12-13 19:51:50|5474.59|5436.59|5474.15|5436.15|5474.59|5436.59|5474.15|5436.15|10
1607889120000|2020-12-13 19:52:00|5474.19|5436.19|5474.05|5436.05|5474.26|5436.26|5474|5436|10
1607889130000|2020-12-13 19:52:10|5474.04|5436.04|5473.07|5435.07|5474.04|5436.04|5473.05|5435.05|10
1607889140000|2020-12-13 19:52:20|5473.01|5435.01|5473.1|5435.1|5473.1|5435.1|5472.87|5434.87|10
1607889150000|2020-12-13 19:52:30|5472.93|5434.93|5472.82|5434.82|5472.93|5434.93|5472.77|5434.77|9
1607889160000|2020-12-13 19:52:40|5472.88|5434.88|5472.87|5434.87|5473.1|5435.1|5472.85|5434.85|9
1607889170000|2020-12-13 19:52:50|5472.89|5434.89|5471.52|5433.52|5472.89|5434.89|5471.52|5433.52|10
1607889180000|2020-12-13 19:53:00|5471.39|5433.39|5470.07|5432.07|5471.39|5433.39|5470.06|5432.06|8
1607889190000|2020-12-13 19:53:10|5470.04|5432.04|5469.46|5431.46|5470.13|5432.13|5469.46|5431.46|8
1607889200000|2020-12-13 19:53:20|5469.44|5431.44|5467.39|5429.39|5469.44|5431.44|5467.39|5429.39|10
1607889210000|2020-12-13 19:53:30|5467.4|5429.4|5466.22|5428.22|5467.44|5429.44|5466.22|5428.22|9
1607889220000|2020-12-13 19:53:40|5466.16|5428.16|5465.68|5427.68|5466.16|5428.16|5465.65|5427.65|8
1607889230000|2020-12-13 19:53:50|5465.39|5427.39|5463.96|5425.96|5465.39|5427.39|5463.96|5425.96|10
1607889240000|2020-12-13 19:54:00|5463.87|5425.87|5463.02|5425.02|5463.87|5425.87|5463.02|5425.02|10
1607889250000|2020-12-13 19:54:10|5462.88|5424.88|5462.28|5424.28|5462.88|5424.88|5462.27|5424.27|10
1607889260000|2020-12-13 19:54:20|5462.33|5424.33|5462.06|5424.06|5462.42|5424.42|5462.06|5424.06|10
1607889270000|2020-12-13 19:54:30|5461.9|5423.9|5461.83|5423.83|5461.9|5423.9|5461.74|5423.74|9
1607889280000|2020-12-13 19:54:40|5461.68|5423.68|5461.77|5423.77|5461.78|5423.78|5461.63|5423.63|9
1607889290000|2020-12-13 19:54:50|5461.78|5423.78|5462.56|5424.56|5462.56|5424.56|5461.75|5423.75|9
1607889300000|2020-12-13 19:55:00|5462.54|5424.54|5462.88|5424.88|5462.88|5424.88|5462.54|5424.54|10
1607889310000|2020-12-13 19:55:10|5462.81|5424.81|5462.86|5424.86|5462.86|5424.86|5462.62|5424.62|8
1607889320000|2020-12-13 19:55:20|5462.94|5424.94|5463.22|5425.22|5463.22|5425.22|5462.94|5424.94|9
1607889330000|2020-12-13 19:55:30|5463.23|5425.23|5462.78|5424.78|5463.23|5425.23|5462.78|5424.78|9
1607889340000|2020-12-13 19:55:40|5462.84|5424.84|5462.95|5424.95|5463.09|5425.09|5462.84|5424.84|9
1607889350000|2020-12-13 19:55:50|5463.03|5425.03|5463.46|5425.46|5463.58|5425.58|5463.03|5425.03|9
1607889360000|2020-12-13 19:56:00|5463.44|5425.44|5463.36|5425.36|5463.53|5425.53|5463.36|5425.36|9
1607889370000|2020-12-13 19:56:10|5463.18|5425.18|5462.8|5424.8|5463.18|5425.18|5462.8|5424.8|9
1607889380000|2020-12-13 19:56:20|5462.84|5424.84|5463.04|5425.04|5463.04|5425.04|5462.77|5424.77|8
1607889390000|2020-12-13 19:56:30|5463.09|5425.09|5462.58|5424.58|5463.13|5425.13|5462.57|5424.57|9
1607889400000|2020-12-13 19:56:40|5462.73|5424.73|5462.57|5424.57|5462.73|5424.73|5462.51|5424.51|9
1607889410000|2020-12-13 19:56:50|5462.54|5424.54|5462.73|5424.73|5462.73|5424.73|5462.44|5424.44|9
1607889420000|2020-12-13 19:57:00|5462.71|5424.71|5462.41|5424.41|5462.79|5424.79|5462.41|5424.41|10
1607889430000|2020-12-13 19:57:10|5462.33|5424.33|5462.69|5424.69|5462.69|5424.69|5462.33|5424.33|8
1607889440000|2020-12-13 19:57:20|5462.81|5424.81|5462.99|5424.99|5463.04|5425.04|5462.78|5424.78|9
1607889450000|2020-12-13 19:57:30|5463.26|5425.26|5462.42|5424.42|5463.26|5425.26|5462.42|5424.42|9
1607889460000|2020-12-13 19:57:40|5462.4|5424.4|5462.25|5424.25|5462.46|5424.46|5462.17|5424.17|7
1607889470000|2020-12-13 19:57:50|5462.23|5424.23|5462.26|5424.26|5462.35|5424.35|5462.05|5424.05|8
1607889480000|2020-12-13 19:58:00|5462.24|5424.24|5461.4|5423.4|5462.24|5424.24|5461.4|5423.4|10
1607889490000|2020-12-13 19:58:10|5461.1|5423.1|5459.5|5421.5|5461.25|5423.25|5459.5|5421.5|10
1607889500000|2020-12-13 19:58:20|5459.3|5421.3|5458.37|5420.37|5459.3|5421.3|5458.24|5420.24|10
1607889510000|2020-12-13 19:58:30|5458.33|5420.33|5458.5|5420.5|5458.58|5420.58|5458.25|5420.25|9
1607889520000|2020-12-13 19:58:40|5458.54|5420.54|5458.58|5420.58|5458.73|5420.73|5458.4|5420.4|9
1607889530000|2020-12-13 19:58:50|5458.52|5420.52|5457.73|5419.73|5458.52|5420.52|5457.73|5419.73|9
1607889540000|2020-12-13 19:59:00|5457.63|5419.63|5457.31|5419.31|5457.63|5419.63|5457.3|5419.3|9
1607889550000|2020-12-13 19:59:10|5457.32|5419.32|5457.39|5419.39|5457.39|5419.39|5457.12|5419.12|9
1607889560000|2020-12-13 19:59:20|5457.47|5419.47|5457.07|5419.07|5457.47|5419.47|5457.07|5419.07|8
1607889570000|2020-12-13 19:59:30|5457.11|5419.11|5456.76|5418.76|5457.13|5419.13|5456.75|5418.75|9
1607889580000|2020-12-13 19:59:40|5456.72|5418.72|5456.61|5418.61|5456.75|5418.75|5456.61|5418.61|6
1607889590000|2020-12-13 19:59:50|5456.53|5418.53|5457.22|5419.22|5457.22|5419.22|5456.53|5418.53|10
1607889600000|2020-12-13 20:00:00|5457.38|5419.38|5457.64|5419.64|5457.8|5419.8|5457.25|5419.25|10
1607889610000|2020-12-13 20:00:10|5457.58|5419.58|5457.71|5419.71|5457.71|5419.71|5457.58|5419.58|10
1607889620000|2020-12-13 20:00:20|5457.73|5419.73|5458.08|5420.08|5458.08|5420.08|5457.72|5419.72|9
1607889630000|2020-12-13 20:00:30|5458.11|5420.11|5458.45|5420.45|5458.46|5420.46|5458.02|5420.02|10
1607889640000|2020-12-13 20:00:40|5458.58|5420.58|5458.71|5420.71|5458.85|5420.85|5458.53|5420.53|9
1607889650000|2020-12-13 20:00:50|5458.83|5420.83|5457.71|5419.71|5459.02|5421.02|5457.71|5419.71|10
1607889660000|2020-12-13 20:01:00|5457.59|5419.59|5456.43|5418.43|5457.59|5419.59|5456.4|5418.4|10
1607889670000|2020-12-13 20:01:10|5456.39|5418.39|5454.52|5416.52|5456.65|5418.65|5454.52|5416.52|9
1607889680000|2020-12-13 20:01:20|5453.89|5415.89|5451.05|5413.05|5453.89|5415.89|5450.93|5412.93|10
1607889690000|2020-12-13 20:01:30|5451.06|5413.06|5451.39|5413.39|5451.48|5413.48|5451.06|5413.06|9
1607889700000|2020-12-13 20:01:40|5451.31|5413.31|5451.41|5413.41|5451.44|5413.44|5450.9|5412.9|10
1607889710000|2020-12-13 20:01:50|5451.69|5413.69|5451.74|5413.74|5451.89|5413.89|5451.67|5413.67|10
1607889720000|2020-12-13 20:02:00|5451.57|5413.57|5450.46|5412.46|5451.63|5413.63|5450.46|5412.46|10
1607889730000|2020-12-13 20:02:10|5450.42|5412.42|5449.28|5411.28|5450.42|5412.42|5449.26|5411.26|10
1607889740000|2020-12-13 20:02:20|5449.05|5411.05|5449.69|5411.69|5449.69|5411.69|5449.04|5411.04|10
1607889750000|2020-12-13 20:02:30|5449.95|5411.95|5451.02|5413.02|5451.02|5413.02|5449.95|5411.95|10
1607889760000|2020-12-13 20:02:40|5451.11|5413.11|5450.87|5412.87|5451.11|5413.11|5450.57|5412.57|10
1607889770000|2020-12-13 20:02:50|5450.72|5412.72|5450.3|5412.3|5450.72|5412.72|5450.05|5412.05|9
1607889780000|2020-12-13 20:03:00|5450.14|5412.14|5449.97|5411.97|5450.15|5412.15|5449.97|5411.97|9
1607889790000|2020-12-13 20:03:10|5450.07|5412.07|5449.31|5411.31|5450.07|5412.07|5449.3|5411.3|10
1607889800000|2020-12-13 20:03:20|5449.38|5411.38|5448.84|5410.84|5449.41|5411.41|5448.84|5410.84|10
1607889810000|2020-12-13 20:03:30|5448.83|5410.83|5446.83|5408.83|5448.83|5410.83|5446.83|5408.83|9
1607889820000|2020-12-13 20:03:40|5446.36|5408.36|5446.45|5408.45|5446.9|5408.9|5446.32|5408.32|10
1607889830000|2020-12-13 20:03:50|5446.58|5408.58|5445.7|5407.7|5446.58|5408.58|5445.7|5407.7|10
1607889840000|2020-12-13 20:04:00|5445.66|5407.66|5443.91|5405.91|5445.66|5407.66|5443.91|5405.91|10
1607889850000|2020-12-13 20:04:10|5443.47|5405.47|5442.36|5404.36|5443.47|5405.47|5442.36|5404.36|10
1607889860000|2020-12-13 20:04:20|5442.2|5404.2|5441.83|5403.83|5442.2|5404.2|5441.41|5403.41|10
1607889870000|2020-12-13 20:04:30|5441.47|5403.47|5441.67|5403.67|5441.74|5403.74|5441.43|5403.43|10
1607889880000|2020-12-13 20:04:40|5441.6|5403.6|5442.74|5404.74|5442.74|5404.74|5441.6|5403.6|10
1607889890000|2020-12-13 20:04:50|5442.79|5404.79|5442.11|5404.11|5442.79|5404.79|5442.11|5404.11|9
1607889900000|2020-12-13 20:05:00|5441.86|5403.86|5440.34|5402.34|5441.86|5403.86|5440.34|5402.34|10
1607889910000|2020-12-13 20:05:10|5440.54|5402.54|5441.03|5403.03|5441.11|5403.11|5440.48|5402.48|10
1607889920000|2020-12-13 20:05:20|5441.08|5403.08|5442.84|5404.84|5442.84|5404.84|5440.77|5402.77|10
1607889930000|2020-12-13 20:05:30|5442.88|5404.88|5442.18|5404.18|5442.88|5404.88|5442.18|5404.18|10
1607889940000|2020-12-13 20:05:40|5442.05|5404.05|5441.87|5403.87|5442.05|5404.05|5441.73|5403.73|9
1607889950000|2020-12-13 20:05:50|5441.86|5403.86|5442.41|5404.41|5442.41|5404.41|5441.86|5403.86|8
1607889960000|2020-12-13 20:06:00|5442.42|5404.42|5442.86|5404.86|5442.86|5404.86|5442.42|5404.42|10
1607889970000|2020-12-13 20:06:10|5442.85|5404.85|5443.6|5405.6|5443.69|5405.69|5442.85|5404.85|10
1607889980000|2020-12-13 20:06:20|5443.65|5405.65|5443.88|5405.88|5443.88|5405.88|5443.13|5405.13|10
1607889990000|2020-12-13 20:06:30|5444|5406|5443.66|5405.66|5444|5406|5443.63|5405.63|10
1607890000000|2020-12-13 20:06:40|5443.57|5405.57|5443.63|5405.63|5443.72|5405.72|5443.51|5405.51|8
1607890010000|2020-12-13 20:06:50|5443.44|5405.44|5442.33|5404.33|5443.44|5405.44|5442.33|5404.33|10
1607890020000|2020-12-13 20:07:00|5442.43|5404.43|5441.7|5403.7|5442.45|5404.45|5441.7|5403.7|10
1607890030000|2020-12-13 20:07:10|5441.54|5403.54|5440.64|5402.64|5441.54|5403.54|5440.59|5402.59|10
1607890040000|2020-12-13 20:07:20|5440.24|5402.24|5440.86|5402.86|5440.86|5402.86|5440.02|5402.02|10
1607890050000|2020-12-13 20:07:30|5440.81|5402.81|5440.49|5402.49|5440.87|5402.87|5440.49|5402.49|8
1607890060000|2020-12-13 20:07:40|5440.58|5402.58|5439.88|5401.88|5440.7|5402.7|5439.88|5401.88|9
1607890070000|2020-12-13 20:07:50|5439.79|5401.79|5439.84|5401.84|5439.84|5401.84|5439.6|5401.6|9
1607890080000|2020-12-13 20:08:00|5439.82|5401.82|5439.88|5401.88|5439.9|5401.9|5439.73|5401.73|10
1607890090000|2020-12-13 20:08:10|5439.95|5401.95|5439.16|5401.16|5439.95|5401.95|5439.16|5401.16|10
1607890100000|2020-12-13 20:08:20|5439.15|5401.15|5438.88|5400.88|5439.15|5401.15|5438.77|5400.77|10
1607890110000|2020-12-13 20:08:30|5438.97|5400.97|5438.59|5400.59|5438.97|5400.97|5438.59|5400.59|9
1607890120000|2020-12-13 20:08:40|5438.41|5400.41|5437.06|5399.06|5438.46|5400.46|5437.06|5399.06|10
1607890130000|2020-12-13 20:08:50|5437.01|5399.01|5436.6|5398.6|5437.1|5399.1|5436.53|5398.53|9
1607890140000|2020-12-13 20:09:00|5436.59|5398.59|5436.13|5398.13|5436.92|5398.92|5436.07|5398.07|9
1607890150000|2020-12-13 20:09:10|5436.06|5398.06|5435.88|5397.88|5436.06|5398.06|5435.68|5397.68|9
1607890160000|2020-12-13 20:09:20|5435.87|5397.87|5435.46|5397.46|5435.87|5397.87|5435.46|5397.46|10
1607890170000|2020-12-13 20:09:30|5435.63|5397.63|5434.56|5396.56|5435.63|5397.63|5434.56|5396.56|10
1607890180000|2020-12-13 20:09:40|5434.75|5396.75|5433.83|5395.83|5434.75|5396.75|5433.83|5395.83|9
1607890190000|2020-12-13 20:09:50|5432.88|5394.88|5432.26|5394.26|5432.88|5394.88|5432.26|5394.26|9
1607890200000|2020-12-13 20:10:00|5432.37|5394.37|5431.27|5393.27|5432.37|5394.37|5431.27|5393.27|10
1607890210000|2020-12-13 20:10:10|5431.01|5393.01|5429.63|5391.63|5431.01|5393.01|5429.63|5391.63|10
1607890220000|2020-12-13 20:10:20|5429.7|5391.7|5430.03|5392.03|5430.04|5392.04|5429.66|5391.66|9
1607890230000|2020-12-13 20:10:30|5430.18|5392.18|5432.59|5394.59|5432.59|5394.59|5430.18|5392.18|10
1607890240000|2020-12-13 20:10:40|5432.69|5394.69|5432.81|5394.81|5433.03|5395.03|5432.62|5394.62|9
1607890250000|2020-12-13 20:10:50|5432.89|5394.89|5432.79|5394.79|5433.16|5395.16|5432.61|5394.61|10
1607890260000|2020-12-13 20:11:00|5432.37|5394.37|5433.3|5395.3|5433.3|5395.3|5432.32|5394.32|10
1607890270000|2020-12-13 20:11:10|5433.35|5395.35|5435.36|5397.36|5435.36|5397.36|5433.35|5395.35|10
1607890280000|2020-12-13 20:11:20|5435.77|5397.77|5436.42|5398.42|5436.42|5398.42|5435.77|5397.77|10
1607890290000|2020-12-13 20:11:30|5436.09|5398.09|5435.29|5397.29|5436.12|5398.12|5435.29|5397.29|9
1607890300000|2020-12-13 20:11:40|5435.41|5397.41|5435.28|5397.28|5435.5|5397.5|5435.28|5397.28|10
1607890310000|2020-12-13 20:11:50|5435.31|5397.31|5435.2|5397.2|5435.31|5397.31|5435.07|5397.07|10
1607890320000|2020-12-13 20:12:00|5435.26|5397.26|5435.08|5397.08|5435.49|5397.49|5435.08|5397.08|9
1607890330000|2020-12-13 20:12:10|5435.15|5397.15|5434.71|5396.71|5435.15|5397.15|5434.49|5396.49|10
1607890340000|2020-12-13 20:12:20|5434.61|5396.61|5434.88|5396.88|5434.88|5396.88|5434.44|5396.44|9
1607890350000|2020-12-13 20:12:30|5434.68|5396.68|5434.73|5396.73|5434.91|5396.91|5434.58|5396.58|10
1607890360000|2020-12-13 20:12:40|5434.64|5396.64|5434.89|5396.89|5434.94|5396.94|5434.64|5396.64|10
1607890370000|2020-12-13 20:12:50|5435.22|5397.22|5435.12|5397.12|5435.43|5397.43|5435.04|5397.04|9
1607890380000|2020-12-13 20:13:00|5435.09|5397.09|5434.58|5396.58|5435.23|5397.23|5434.58|5396.58|10
1607890390000|2020-12-13 20:13:10|5434.43|5396.43|5433.17|5395.17|5434.43|5396.43|5433.17|5395.17|10
1607890400000|2020-12-13 20:13:20|5433.28|5395.28|5434.02|5396.02|5434.04|5396.04|5433.28|5395.28|9
1607890410000|2020-12-13 20:13:30|5434.27|5396.27|5434.67|5396.67|5434.78|5396.78|5434.27|5396.27|10
1607890420000|2020-12-13 20:13:40|5434.51|5396.51|5434.72|5396.72|5434.72|5396.72|5434.2|5396.2|10
1607890430000|2020-12-13 20:13:50|5434.64|5396.64|5436.17|5398.17|5436.17|5398.17|5434.61|5396.61|9
1607890440000|2020-12-13 20:14:00|5436.12|5398.12|5435.92|5397.92|5436.12|5398.12|5435.8|5397.8|9
1607890450000|2020-12-13 20:14:10|5436.23|5398.23|5436.12|5398.12|5436.28|5398.28|5436.04|5398.04|10
1607890460000|2020-12-13 20:14:20|5435.64|5397.64|5435.52|5397.52|5435.68|5397.68|5435.34|5397.34|10
1607890470000|2020-12-13 20:14:30|5435.88|5397.88|5436.11|5398.11|5436.11|5398.11|5435.71|5397.71|10
1607890480000|2020-12-13 20:14:40|5436.17|5398.17|5436.78|5398.78|5436.82|5398.82|5436.04|5398.04|8
1607890490000|2020-12-13 20:14:50|5436.83|5398.83|5436.77|5398.77|5437.12|5399.12|5436.72|5398.72|10
1607890500000|2020-12-13 20:15:00|5437.03|5399.03|5436.2|5398.2|5437.03|5399.03|5436.2|5398.2|10
1607890510000|2020-12-13 20:15:10|5436.17|5398.17|5435.36|5397.36|5436.21|5398.21|5435.36|5397.36|10
1607890520000|2020-12-13 20:15:20|5435.37|5397.37|5435.53|5397.53|5435.53|5397.53|5434.64|5396.64|10
1607890530000|2020-12-13 20:15:30|5435.51|5397.51|5437.09|5399.09|5437.09|5399.09|5435.51|5397.51|10
1607890540000|2020-12-13 20:15:40|5437.21|5399.21|5437.97|5399.97|5437.97|5399.97|5437.04|5399.04|9
1607890550000|2020-12-13 20:15:50|5438.07|5400.07|5438.81|5400.81|5438.81|5400.81|5438.03|5400.03|10
1607890560000|2020-12-13 20:16:00|5438.88|5400.88|5439.1|5401.1|5439.29|5401.29|5438.88|5400.88|10
1607890570000|2020-12-13 20:16:10|5439.32|5401.32|5440.16|5402.16|5440.16|5402.16|5439.3|5401.3|9
1607890580000|2020-12-13 20:16:20|5440.24|5402.24|5440.71|5402.71|5440.71|5402.71|5440.24|5402.24|10
1607890590000|2020-12-13 20:16:30|5441.21|5403.21|5442.41|5404.41|5442.46|5404.46|5441.21|5403.21|9
1607890600000|2020-12-13 20:16:40|5442.52|5404.52|5443.36|5405.36|5443.36|5405.36|5442.52|5404.52|10
1607890610000|2020-12-13 20:16:50|5443.57|5405.57|5444.22|5406.22|5444.38|5406.38|5443.57|5405.57|10
1607890620000|2020-12-13 20:17:00|5444.27|5406.27|5444.51|5406.51|5444.51|5406.51|5444.17|5406.17|10
1607890630000|2020-12-13 20:17:10|5444.64|5406.64|5444.81|5406.81|5444.81|5406.81|5444.47|5406.47|9
1607890640000|2020-12-13 20:17:20|5444.55|5406.55|5443.51|5405.51|5444.55|5406.55|5443.51|5405.51|9
1607890650000|2020-12-13 20:17:30|5443.57|5405.57|5442.17|5404.17|5443.57|5405.57|5442.17|5404.17|10
1607890660000|2020-12-13 20:17:40|5442.19|5404.19|5441.35|5403.35|5442.19|5404.19|5441.32|5403.32|10
1607890670000|2020-12-13 20:17:50|5441.17|5403.17|5441.34|5403.34|5441.34|5403.34|5440.99|5402.99|10
1607890680000|2020-12-13 20:18:00|5441.46|5403.46|5441.08|5403.08|5441.69|5403.69|5441.08|5403.08|10
1607890690000|2020-12-13 20:18:10|5440.98|5402.98|5440.65|5402.65|5441.03|5403.03|5440.54|5402.54|10
1607890700000|2020-12-13 20:18:20|5440.56|5402.56|5440.74|5402.74|5440.8|5402.8|5440.55|5402.55|10
1607890710000|2020-12-13 20:18:30|5440.7|5402.7|5440.86|5402.86|5440.86|5402.86|5440.51|5402.51|9
1607890720000|2020-12-13 20:18:40|5440.97|5402.97|5441.57|5403.57|5441.57|5403.57|5440.96|5402.96|8
1607890730000|2020-12-13 20:18:50|5441.63|5403.63|5442.27|5404.27|5442.29|5404.29|5441.63|5403.63|10
1607890740000|2020-12-13 20:19:00|5442.32|5404.32|5442.09|5404.09|5442.32|5404.32|5442.09|5404.09|8
1607890750000|2020-12-13 20:19:10|5441.72|5403.72|5440.95|5402.95|5441.72|5403.72|5440.91|5402.91|9
1607890760000|2020-12-13 20:19:20|5441.15|5403.15|5441.53|5403.53|5441.65|5403.65|5441.11|5403.11|10
1607890770000|2020-12-13 20:19:30|5441.51|5403.51|5441.26|5403.26|5441.73|5403.73|5441.26|5403.26|9
1607890780000|2020-12-13 20:19:40|5441.24|5403.24|5441.21|5403.21|5441.35|5403.35|5441.16|5403.16|8
1607890790000|2020-12-13 20:19:50|5441.15|5403.15|5440.96|5402.96|5441.15|5403.15|5440.96|5402.96|8
1607890800000|2020-12-13 20:20:00|5440.99|5402.99|5441.38|5403.38|5441.38|5403.38|5440.99|5402.99|9
1607890810000|2020-12-13 20:20:10|5441.56|5403.56|5441.99|5403.99|5442.04|5404.04|5441.56|5403.56|10
1607890820000|2020-12-13 20:20:20|5442.05|5404.05|5441.74|5403.74|5442.09|5404.09|5441.74|5403.74|8
1607890830000|2020-12-13 20:20:30|5441.75|5403.75|5440.33|5402.33|5441.75|5403.75|5440.33|5402.33|10
1607890840000|2020-12-13 20:20:40|5440.34|5402.34|5439.22|5401.22|5440.34|5402.34|5439.22|5401.22|9
1607890850000|2020-12-13 20:20:50|5438.95|5400.95|5439.17|5401.17|5439.18|5401.18|5438.85|5400.85|8
1607890860000|2020-12-13 20:21:00|5439.16|5401.16|5438.63|5400.63|5439.16|5401.16|5438.63|5400.63|10
1607890870000|2020-12-13 20:21:10|5438.6|5400.6|5437.75|5399.75|5438.6|5400.6|5437.75|5399.75|10
1607890880000|2020-12-13 20:21:20|5437.62|5399.62|5437.95|5399.95|5438.03|5400.03|5437.56|5399.56|9
1607890890000|2020-12-13 20:21:30|5437.91|5399.91|5437.91|5399.91|5438.1|5400.1|5437.8|5399.8|10
1607890900000|2020-12-13 20:21:40|5437.99|5399.99|5438.21|5400.21|5438.21|5400.21|5437.88|5399.88|8
1607890910000|2020-12-13 20:21:50|5438.15|5400.15|5438.45|5400.45|5438.77|5400.77|5438.15|5400.15|10
1607890920000|2020-12-13 20:22:00|5438.46|5400.46|5438.85|5400.85|5438.85|5400.85|5438.3|5400.3|10
1607890930000|2020-12-13 20:22:10|5438.83|5400.83|5439.56|5401.56|5439.56|5401.56|5438.83|5400.83|9
1607890940000|2020-12-13 20:22:20|5439.63|5401.63|5439.5|5401.5|5439.63|5401.63|5439.34|5401.34|10
1607890950000|2020-12-13 20:22:30|5439.49|5401.49|5439.91|5401.91|5439.91|5401.91|5439.29|5401.29|10
1607890960000|2020-12-13 20:22:40|5439.85|5401.85|5439.75|5401.75|5439.95|5401.95|5439.75|5401.75|9
1607890970000|2020-12-13 20:22:50|5439.72|5401.72|5439.77|5401.77|5439.94|5401.94|5439.67|5401.67|8
1607890980000|2020-12-13 20:23:00|5439.79|5401.79|5438.55|5400.55|5439.79|5401.79|5438.55|5400.55|10
1607890990000|2020-12-13 20:23:10|5438.45|5400.45|5437|5399|5438.45|5400.45|5437|5399|10
1607891000000|2020-12-13 20:23:20|5436.24|5398.24|5434.92|5396.92|5436.24|5398.24|5434.78|5396.78|10
1607891010000|2020-12-13 20:23:30|5435.2|5397.2|5434.23|5396.23|5435.2|5397.2|5434.21|5396.21|10
1607891020000|2020-12-13 20:23:40|5434.1|5396.1|5432.68|5394.68|5434.1|5396.1|5432.68|5394.68|9
1607891030000|2020-12-13 20:23:50|5432.66|5394.66|5432.25|5394.25|5432.66|5394.66|5432.25|5394.25|9
1607891040000|2020-12-13 20:24:00|5432.21|5394.21|5431.44|5393.44|5432.25|5394.25|5431.44|5393.44|10
1607891050000|2020-12-13 20:24:10|5431.51|5393.51|5431.94|5393.94|5431.94|5393.94|5431.18|5393.18|10
1607891060000|2020-12-13 20:24:20|5431.96|5393.96|5433.24|5395.24|5433.24|5395.24|5431.96|5393.96|10
1607891070000|2020-12-13 20:24:30|5433.56|5395.56|5433.38|5395.38|5433.56|5395.56|5433.37|5395.37|9
1607891080000|2020-12-13 20:24:40|5433.35|5395.35|5433|5395|5433.35|5395.35|5433|5395|10
1607891090000|2020-12-13 20:24:50|5432.97|5394.97|5433.01|5395.01|5433.04|5395.04|5432.89|5394.89|10
1607891100000|2020-12-13 20:25:00|5433.08|5395.08|5434.34|5396.34|5434.34|5396.34|5433.08|5395.08|10
1607891110000|2020-12-13 20:25:10|5434.61|5396.61|5435.56|5397.56|5435.56|5397.56|5434.61|5396.61|10
1607891120000|2020-12-13 20:25:20|5435.63|5397.63|5434.97|5396.97|5435.67|5397.67|5434.97|5396.97|9
1607891130000|2020-12-13 20:25:30|5434.85|5396.85|5434.19|5396.19|5434.85|5396.85|5434.18|5396.18|10
1607891140000|2020-12-13 20:25:40|5433.99|5395.99|5433.51|5395.51|5434.02|5396.02|5433.51|5395.51|10
1607891150000|2020-12-13 20:25:50|5433.49|5395.49|5433.36|5395.36|5433.49|5395.49|5433.25|5395.25|9
1607891160000|2020-12-13 20:26:00|5433.26|5395.26|5432.88|5394.88|5433.26|5395.26|5432.88|5394.88|10
1607891170000|2020-12-13 20:26:10|5432.92|5394.92|5431.45|5393.45|5432.92|5394.92|5431.45|5393.45|9
1607891180000|2020-12-13 20:26:20|5430.72|5392.72|5427.6|5389.6|5430.72|5392.72|5427.6|5389.6|10
1607891190000|2020-12-13 20:26:30|5427.5|5389.5|5426.66|5388.66|5427.5|5389.5|5426.66|5388.66|10
1607891200000|2020-12-13 20:26:40|5426.65|5388.65|5425.55|5387.55|5426.65|5388.65|5425.44|5387.44|10
1607891210000|2020-12-13 20:26:50|5425.66|5387.66|5425.83|5387.83|5425.87|5387.87|5425.64|5387.64|10
1607891220000|2020-12-13 20:27:00|5425.89|5387.89|5425.92|5387.92|5426.04|5388.04|5425.82|5387.82|9
1607891230000|2020-12-13 20:27:10|5425.93|5387.93|5425.87|5387.87|5426.15|5388.15|5425.87|5387.87|9
1607891240000|2020-12-13 20:27:20|5425.74|5387.74|5425.55|5387.55|5425.89|5387.89|5425.45|5387.45|10
1607891250000|2020-12-13 20:27:30|5425.44|5387.44|5425.22|5387.22|5425.51|5387.51|5425.22|5387.22|9
1607891260000|2020-12-13 20:27:40|5425.23|5387.23|5425.38|5387.38|5425.42|5387.42|5425.1|5387.1|10
1607891270000|2020-12-13 20:27:50|5425.39|5387.39|5424.6|5386.6|5425.45|5387.45|5424.6|5386.6|10
1607891280000|2020-12-13 20:28:00|5424.35|5386.35|5424.07|5386.07|5424.35|5386.35|5424.07|5386.07|10
1607891290000|2020-12-13 20:28:10|5424.08|5386.08|5424.62|5386.62|5424.62|5386.62|5424.04|5386.04|9
1607891300000|2020-12-13 20:28:20|5424.81|5386.81|5424.74|5386.74|5424.81|5386.81|5424.63|5386.63|6
1607891310000|2020-12-13 20:28:30|5424.77|5386.77|5424.83|5386.83|5424.83|5386.83|5424.66|5386.66|10
1607891320000|2020-12-13 20:28:40|5424.93|5386.93|5425.32|5387.32|5425.32|5387.32|5424.88|5386.88|8
1607891330000|2020-12-13 20:28:50|5425.24|5387.24|5425.35|5387.35|5425.52|5387.52|5425.24|5387.24|9
1607891340000|2020-12-13 20:29:00|5425.44|5387.44|5424.49|5386.49|5425.44|5387.44|5424.48|5386.48|10
1607891350000|2020-12-13 20:29:10|5424.38|5386.38|5423.83|5385.83|5424.42|5386.42|5423.81|5385.81|8
1607891360000|2020-12-13 20:29:20|5423.62|5385.62|5422.25|5384.25|5423.62|5385.62|5422.25|5384.25|8
1607891370000|2020-12-13 20:29:30|5422.16|5384.16|5422.33|5384.33|5422.33|5384.33|5421.94|5383.94|10
1607891380000|2020-12-13 20:29:40|5422.5|5384.5|5420.87|5382.87|5422.71|5384.71|5420.87|5382.87|10
1607891390000|2020-12-13 20:29:50|5420.86|5382.86|5419.45|5381.45|5420.86|5382.86|5419.45|5381.45|10
1607891400000|2020-12-13 20:30:00|5419.31|5381.31|5417.91|5379.91|5419.31|5381.31|5417.91|5379.91|10
1607891410000|2020-12-13 20:30:10|5417.93|5379.93|5414.87|5376.87|5417.93|5379.93|5414.86|5376.86|10
1607891420000|2020-12-13 20:30:20|5414.6|5376.6|5414.5|5376.5|5414.69|5376.69|5414.39|5376.39|9
1607891430000|2020-12-13 20:30:30|5414.61|5376.61|5417.54|5379.54|5417.54|5379.54|5414.61|5376.61|10
1607891440000|2020-12-13 20:30:40|5417.76|5379.76|5417.62|5379.62|5417.8|5379.8|5417.46|5379.46|9
1607891450000|2020-12-13 20:30:50|5417.65|5379.65|5417.26|5379.26|5417.65|5379.65|5416.99|5378.99|10
1607891460000|2020-12-13 20:31:00|5417.25|5379.25|5416.58|5378.58|5417.27|5379.27|5416.52|5378.52|9
1607891470000|2020-12-13 20:31:10|5416.69|5378.69|5416.77|5378.77|5416.77|5378.77|5416.44|5378.44|8
1607891480000|2020-12-13 20:31:20|5416.8|5378.8|5417.38|5379.38|5417.38|5379.38|5416.8|5378.8|10
1607891490000|2020-12-13 20:31:30|5417.26|5379.26|5416.58|5378.58|5417.26|5379.26|5416.58|5378.58|10
1607891500000|2020-12-13 20:31:40|5416.48|5378.48|5416.47|5378.47|5416.73|5378.73|5416.4|5378.4|10
1607891510000|2020-12-13 20:31:50|5416.66|5378.66|5416.64|5378.64|5416.66|5378.66|5416.34|5378.34|10
1607891520000|2020-12-13 20:32:00|5416.62|5378.62|5416.06|5378.06|5416.62|5378.62|5415.9|5377.9|10
1607891530000|2020-12-13 20:32:10|5416.01|5378.01|5414.98|5376.98|5416.01|5378.01|5414.85|5376.85|10
1607891540000|2020-12-13 20:32:20|5415.02|5377.02|5415.52|5377.52|5415.52|5377.52|5415.02|5377.02|9
1607891550000|2020-12-13 20:32:30|5415.43|5377.43|5414.73|5376.73|5415.43|5377.43|5414.73|5376.73|9
1607891560000|2020-12-13 20:32:40|5414.75|5376.75|5414.43|5376.43|5414.75|5376.75|5414.43|5376.43|9
1607891570000|2020-12-13 20:32:50|5414.31|5376.31|5414.27|5376.27|5414.56|5376.56|5414.27|5376.27|9
1607891580000|2020-12-13 20:33:00|5414.21|5376.21|5413.79|5375.79|5414.28|5376.28|5413.79|5375.79|9
1607891590000|2020-12-13 20:33:10|5413.8|5375.8|5413.48|5375.48|5413.8|5375.8|5413.39|5375.39|9
1607891600000|2020-12-13 20:33:20|5414.24|5376.24|5414.24|5376.24|5414.62|5376.62|5414.11|5376.11|10
1607891610000|2020-12-13 20:33:30|5414.1|5376.1|5413.61|5375.61|5414.1|5376.1|5413.56|5375.56|10
1607891620000|2020-12-13 20:33:40|5413.66|5375.66|5413.57|5375.57|5413.66|5375.66|5413.49|5375.49|10
1607891630000|2020-12-13 20:33:50|5413.44|5375.44|5413.55|5375.55|5413.61|5375.61|5413.4|5375.4|6
1607891640000|2020-12-13 20:34:00|5413.51|5375.51|5413.27|5375.27|5413.51|5375.51|5413.27|5375.27|10
1607891650000|2020-12-13 20:34:10|5413.21|5375.21|5413.36|5375.36|5413.39|5375.39|5413.19|5375.19|10
1607891660000|2020-12-13 20:34:20|5413.53|5375.53|5414.06|5376.06|5414.12|5376.12|5413.36|5375.36|9
1607891670000|2020-12-13 20:34:30|5414.36|5376.36|5415.82|5377.82|5415.82|5377.82|5414.19|5376.19|10
1607891680000|2020-12-13 20:34:40|5416.01|5378.01|5417.08|5379.08|5417.15|5379.15|5416.01|5378.01|10
1607891690000|2020-12-13 20:34:50|5417.13|5379.13|5418.2|5380.2|5418.2|5380.2|5417.13|5379.13|9
1607891700000|2020-12-13 20:35:00|5418.14|5380.14|5418.2|5380.2|5418.4|5380.4|5418.14|5380.14|9
1607891710000|2020-12-13 20:35:10|5418.33|5380.33|5418.53|5380.53|5418.53|5380.53|5418.33|5380.33|10
1607891720000|2020-12-13 20:35:20|5418.66|5380.66|5418.69|5380.69|5418.93|5380.93|5418.63|5380.63|9
1607891730000|2020-12-13 20:35:30|5418.95|5380.95|5420.78|5382.78|5420.78|5382.78|5418.95|5380.95|9
1607891740000|2020-12-13 20:35:40|5421.08|5383.08|5423.04|5385.04|5423.04|5385.04|5421.08|5383.08|10
1607891750000|2020-12-13 20:35:50|5423.21|5385.21|5423.8|5385.8|5423.88|5385.88|5423.09|5385.09|10
1607891760000|2020-12-13 20:36:00|5423.9|5385.9|5425.37|5387.37|5425.37|5387.37|5423.87|5385.87|10
1607891770000|2020-12-13 20:36:10|5425.57|5387.57|5426.36|5388.36|5426.47|5388.47|5425.49|5387.49|10
1607891780000|2020-12-13 20:36:20|5426.62|5388.62|5428.12|5390.12|5428.12|5390.12|5426.62|5388.62|10
1607891790000|2020-12-13 20:36:30|5428.17|5390.17|5428.55|5390.55|5430.12|5392.12|5428.17|5390.17|10
1607891800000|2020-12-13 20:36:40|5428.56|5390.56|5427.68|5389.68|5428.94|5390.94|5427.68|5389.68|10
1607891810000|2020-12-13 20:36:50|5427.43|5389.43|5426.16|5388.16|5427.43|5389.43|5426.16|5388.16|10
1607891820000|2020-12-13 20:37:00|5426.11|5388.11|5427.52|5389.52|5427.52|5389.52|5426.11|5388.11|10
1607891830000|2020-12-13 20:37:10|5427.57|5389.57|5427.66|5389.66|5428.17|5390.17|5427.57|5389.57|10
1607891840000|2020-12-13 20:37:20|5427.41|5389.41|5426.52|5388.52|5427.41|5389.41|5426.52|5388.52|10
1607891850000|2020-12-13 20:37:30|5426.56|5388.56|5425.92|5387.92|5426.86|5388.86|5425.92|5387.92|10
1607891860000|2020-12-13 20:37:40|5425.95|5387.95|5424.67|5386.67|5425.95|5387.95|5424.67|5386.67|10
1607891870000|2020-12-13 20:37:50|5424.57|5386.57|5424.64|5386.64|5424.89|5386.89|5424.55|5386.55|8
1607891880000|2020-12-13 20:38:00|5424.73|5386.73|5424.94|5386.94|5424.95|5386.95|5424.71|5386.71|9
1607891890000|2020-12-13 20:38:10|5424.82|5386.82|5424.84|5386.84|5425.09|5387.09|5424.8|5386.8|10
1607891900000|2020-12-13 20:38:20|5424.73|5386.73|5422.95|5384.95|5424.73|5386.73|5422.93|5384.93|10
1607891910000|2020-12-13 20:38:30|5422.87|5384.87|5422.84|5384.84|5422.87|5384.87|5422.58|5384.58|10
1607891920000|2020-12-13 20:38:40|5422.79|5384.79|5423.02|5385.02|5423.15|5385.15|5422.73|5384.73|9
1607891930000|2020-12-13 20:38:50|5422.9|5384.9|5423.26|5385.26|5423.26|5385.26|5422.85|5384.85|10
1607891940000|2020-12-13 20:39:00|5423.33|5385.33|5424.56|5386.56|5424.56|5386.56|5423.33|5385.33|10
1607891950000|2020-12-13 20:39:10|5424.73|5386.73|5425.2|5387.2|5425.2|5387.2|5424.67|5386.67|9
1607891960000|2020-12-13 20:39:20|5425.26|5387.26|5425.62|5387.62|5425.62|5387.62|5425.26|5387.26|10
1607891970000|2020-12-13 20:39:30|5425.63|5387.63|5425.83|5387.83|5425.83|5387.83|5425.48|5387.48|10
1607891980000|2020-12-13 20:39:40|5425.97|5387.97|5425.33|5387.33|5425.97|5387.97|5425.2|5387.2|10
1607891990000|2020-12-13 20:39:50|5425.23|5387.23|5424.88|5386.88|5425.23|5387.23|5424.63|5386.63|9
1607892000000|2020-12-13 20:40:00|5424.85|5386.85|5425.41|5387.41|5425.41|5387.41|5424.84|5386.84|10
1607892010000|2020-12-13 20:40:10|5425.5|5387.5|5426.2|5388.2|5426.2|5388.2|5425.39|5387.39|10
1607892020000|2020-12-13 20:40:20|5426.15|5388.15|5426.52|5388.52|5426.57|5388.57|5426.15|5388.15|10
1607892030000|2020-12-13 20:40:30|5426.54|5388.54|5426.67|5388.67|5426.7|5388.7|5426.42|5388.42|10
1607892040000|2020-12-13 20:40:40|5426.76|5388.76|5426.91|5388.91|5427.28|5389.28|5426.76|5388.76|10
1607892050000|2020-12-13 20:40:50|5426.96|5388.96|5426.94|5388.94|5427.02|5389.02|5426.88|5388.88|10
1607892060000|2020-12-13 20:41:00|5426.91|5388.91|5427.01|5389.01|5427.06|5389.06|5426.73|5388.73|8
1607892070000|2020-12-13 20:41:10|5427.06|5389.06|5427.44|5389.44|5427.44|5389.44|5427.06|5389.06|8
1607892080000|2020-12-13 20:41:20|5427.42|5389.42|5427.56|5389.56|5427.63|5389.63|5427.35|5389.35|10
1607892090000|2020-12-13 20:41:30|5427.55|5389.55|5426.74|5388.74|5427.55|5389.55|5426.74|5388.74|10
1607892100000|2020-12-13 20:41:40|5426.73|5388.73|5426.7|5388.7|5426.82|5388.82|5426.67|5388.67|9
1607892110000|2020-12-13 20:41:50|5426.72|5388.72|5427.29|5389.29|5427.29|5389.29|5426.72|5388.72|10
1607892120000|2020-12-13 20:42:00|5427.6|5389.6|5427.71|5389.71|5427.99|5389.99|5427.56|5389.56|10
1607892130000|2020-12-13 20:42:10|5427.62|5389.62|5427.51|5389.51|5427.67|5389.67|5427.46|5389.46|8
1607892140000|2020-12-13 20:42:20|5427.49|5389.49|5426.54|5388.54|5427.49|5389.49|5426.49|5388.49|9
1607892150000|2020-12-13 20:42:30|5426.23|5388.23|5424.1|5386.1|5426.23|5388.23|5424.1|5386.1|10
1607892160000|2020-12-13 20:42:40|5423.74|5385.74|5422.08|5384.08|5423.74|5385.74|5422.08|5384.08|10
1607892170000|2020-12-13 20:42:50|5422.04|5384.04|5422.06|5384.06|5422.06|5384.06|5421.71|5383.71|9
1607892180000|2020-12-13 20:43:00|5422.08|5384.08|5422.13|5384.13|5422.15|5384.15|5421.83|5383.83|10
1607892190000|2020-12-13 20:43:10|5422.2|5384.2|5424.11|5386.11|5424.11|5386.11|5422.2|5384.2|10
1607892200000|2020-12-13 20:43:20|5424.32|5386.32|5423.6|5385.6|5424.32|5386.32|5423.6|5385.6|10
1607892210000|2020-12-13 20:43:30|5423.42|5385.42|5423.35|5385.35|5423.43|5385.43|5423.28|5385.28|9
1607892220000|2020-12-13 20:43:40|5423.42|5385.42|5423.82|5385.82|5423.85|5385.85|5423.42|5385.42|9
1607892230000|2020-12-13 20:43:50|5423.97|5385.97|5424.03|5386.03|5424.28|5386.28|5423.97|5385.97|8
1607892240000|2020-12-13 20:44:00|5423.88|5385.88|5424.88|5386.88|5424.88|5386.88|5423.77|5385.77|10
1607892250000|2020-12-13 20:44:10|5425.05|5387.05|5425.96|5387.96|5425.96|5387.96|5425.05|5387.05|10
1607892260000|2020-12-13 20:44:20|5426.01|5388.01|5426.19|5388.19|5426.21|5388.21|5426.01|5388.01|9
1607892270000|2020-12-13 20:44:30|5426.2|5388.2|5426.06|5388.06|5426.2|5388.2|5425.98|5387.98|6
1607892280000|2020-12-13 20:44:40|5426.11|5388.11|5425.17|5387.17|5426.11|5388.11|5425.17|5387.17|10
1607892290000|2020-12-13 20:44:50|5424.84|5386.84|5423.81|5385.81|5424.84|5386.84|5423.81|5385.81|10
1607892300000|2020-12-13 20:45:00|5423.84|5385.84|5424.24|5386.24|5424.42|5386.42|5423.84|5385.84|8
1607892310000|2020-12-13 20:45:10|5424.3|5386.3|5424.32|5386.32|5424.32|5386.32|5424.07|5386.07|9
1607892320000|2020-12-13 20:45:20|5424.3|5386.3|5424.98|5386.98|5424.98|5386.98|5424.3|5386.3|10
1607892330000|2020-12-13 20:45:30|5425.19|5387.19|5425.75|5387.75|5425.75|5387.75|5424.99|5386.99|10
1607892340000|2020-12-13 20:45:40|5425.6|5387.6|5425.68|5387.68|5425.81|5387.81|5425.6|5387.6|9
1607892350000|2020-12-13 20:45:50|5425.67|5387.67|5426.16|5388.16|5426.16|5388.16|5425.67|5387.67|10
1607892360000|2020-12-13 20:46:00|5426.17|5388.17|5426.57|5388.57|5426.63|5388.63|5426.13|5388.13|10
1607892370000|2020-12-13 20:46:10|5426.65|5388.65|5427.27|5389.27|5427.46|5389.46|5426.65|5388.65|10
1607892380000|2020-12-13 20:46:20|5427.3|5389.3|5428.03|5390.03|5428.03|5390.03|5427.3|5389.3|9
1607892390000|2020-12-13 20:46:30|5428.1|5390.1|5428.43|5390.43|5428.56|5390.56|5428.03|5390.03|9
1607892400000|2020-12-13 20:46:40|5428.47|5390.47|5428.96|5390.96|5429.04|5391.04|5428.47|5390.47|10
1607892410000|2020-12-13 20:46:50|5428.78|5390.78|5428.35|5390.35|5428.78|5390.78|5428.35|5390.35|10
1607892420000|2020-12-13 20:47:00|5428.11|5390.11|5427.86|5389.86|5428.11|5390.11|5427.78|5389.78|10
1607892430000|2020-12-13 20:47:10|5428.02|5390.02|5428.37|5390.37|5428.37|5390.37|5427.92|5389.92|9
1607892440000|2020-12-13 20:47:20|5428.43|5390.43|5429.63|5391.63|5429.63|5391.63|5428.43|5390.43|9
1607892450000|2020-12-13 20:47:30|5430.04|5392.04|5430.88|5392.88|5430.88|5392.88|5429.89|5391.89|10
1607892460000|2020-12-13 20:47:40|5430.97|5392.97|5431.79|5393.79|5431.79|5393.79|5430.97|5392.97|9
1607892470000|2020-12-13 20:47:50|5431.77|5393.77|5432.47|5394.47|5432.58|5394.58|5431.71|5393.71|10
1607892480000|2020-12-13 20:48:00|5432.63|5394.63|5432.89|5394.89|5432.89|5394.89|5432.63|5394.63|10
1607892490000|2020-12-13 20:48:10|5433.2|5395.2|5433.71|5395.71|5433.77|5395.77|5433.16|5395.16|10
1607892500000|2020-12-13 20:48:20|5433.75|5395.75|5434.36|5396.36|5434.46|5396.46|5433.74|5395.74|9
1607892510000|2020-12-13 20:48:30|5434.69|5396.69|5435.13|5397.13|5435.13|5397.13|5434.69|5396.69|9
1607892520000|2020-12-13 20:48:40|5435.29|5397.29|5435.18|5397.18|5435.45|5397.45|5435.11|5397.11|8
1607892530000|2020-12-13 20:48:50|5435.17|5397.17|5435.95|5397.95|5436.01|5398.01|5435.17|5397.17|9
1607892540000|2020-12-13 20:49:00|5436.08|5398.08|5434.68|5396.68|5436.18|5398.18|5434.68|5396.68|10
1607892550000|2020-12-13 20:49:10|5434.46|5396.46|5434.53|5396.53|5434.53|5396.53|5434.35|5396.35|9
1607892560000|2020-12-13 20:49:20|5434.52|5396.52|5434.53|5396.53|5434.76|5396.76|5434.52|5396.52|8
1607892570000|2020-12-13 20:49:30|5434.43|5396.43|5433.36|5395.36|5434.43|5396.43|5433.35|5395.35|9
1607892580000|2020-12-13 20:49:40|5433.33|5395.33|5432.26|5394.26|5433.33|5395.33|5432.21|5394.21|10
1607892590000|2020-12-13 20:49:50|5432.11|5394.11|5431.95|5393.95|5432.2|5394.2|5431.95|5393.95|10
1607892600000|2020-12-13 20:50:00|5431.98|5393.98|5431.51|5393.51|5432.03|5394.03|5431.51|5393.51|10
1607892610000|2020-12-13 20:50:10|5431.52|5393.52|5431.61|5393.61|5431.61|5393.61|5431.41|5393.41|7
1607892620000|2020-12-13 20:50:20|5431.53|5393.53|5432.25|5394.25|5432.25|5394.25|5431.53|5393.53|8
1607892630000|2020-12-13 20:50:30|5432.17|5394.17|5432.24|5394.24|5432.24|5394.24|5432.14|5394.14|10
1607892640000|2020-12-13 20:50:40|5432.25|5394.25|5432.27|5394.27|5432.53|5394.53|5432.25|5394.25|9
1607892650000|2020-12-13 20:50:50|5432.16|5394.16|5431.61|5393.61|5432.16|5394.16|5431.61|5393.61|10
1607892660000|2020-12-13 20:51:00|5431.73|5393.73|5431.27|5393.27|5431.73|5393.73|5431.23|5393.23|9
1607892670000|2020-12-13 20:51:10|5431.24|5393.24|5431.29|5393.29|5431.34|5393.34|5431.23|5393.23|9
1607892680000|2020-12-13 20:51:20|5431.28|5393.28|5431.28|5393.28|5431.45|5393.45|5431.19|5393.19|10
1607892690000|2020-12-13 20:51:30|5431.31|5393.31|5430.75|5392.75|5431.41|5393.41|5430.75|5392.75|9
1607892700000|2020-12-13 20:51:40|5430.61|5392.61|5429.68|5391.68|5430.61|5392.61|5429.68|5391.68|9
1607892710000|2020-12-13 20:51:50|5429.76|5391.76|5429.4|5391.4|5429.76|5391.76|5429.24|5391.24|9
1607892720000|2020-12-13 20:52:00|5429.27|5391.27|5428.98|5390.98|5429.27|5391.27|5428.95|5390.95|10
1607892730000|2020-12-13 20:52:10|5429.05|5391.05|5428.78|5390.78|5429.06|5391.06|5428.78|5390.78|9
1607892740000|2020-12-13 20:52:20|5428.75|5390.75|5429.46|5391.46|5429.51|5391.51|5428.74|5390.74|9
1607892750000|2020-12-13 20:52:30|5429.48|5391.48|5429.21|5391.21|5429.51|5391.51|5428.96|5390.96|8
1607892760000|2020-12-13 20:52:40|5429.17|5391.17|5428.51|5390.51|5429.25|5391.25|5428.37|5390.37|10
1607892770000|2020-12-13 20:52:50|5428.66|5390.66|5428.7|5390.7|5428.72|5390.72|5428.55|5390.55|9
1607892780000|2020-12-13 20:53:00|5428.71|5390.71|5428.73|5390.73|5429.1|5391.1|5428.71|5390.71|9
1607892790000|2020-12-13 20:53:10|5428.95|5390.95|5428.24|5390.24|5428.95|5390.95|5428.09|5390.09|10
1607892800000|2020-12-13 20:53:20|5428.29|5390.29|5428.66|5390.66|5428.66|5390.66|5428.24|5390.24|9
1607892810000|2020-12-13 20:53:30|5428.58|5390.58|5428.15|5390.15|5428.61|5390.61|5428.06|5390.06|9
1607892820000|2020-12-13 20:53:40|5428.13|5390.13|5426.94|5388.94|5428.13|5390.13|5426.94|5388.94|9
1607892830000|2020-12-13 20:53:50|5426.96|5388.96|5427.03|5389.03|5427.18|5389.18|5426.92|5388.92|10
1607892840000|2020-12-13 20:54:00|5427.17|5389.17|5427.13|5389.13|5427.31|5389.31|5427.07|5389.07|9
1607892850000|2020-12-13 20:54:10|5427.09|5389.09|5427.16|5389.16|5427.21|5389.21|5427.04|5389.04|10
1607892860000|2020-12-13 20:54:20|5427.12|5389.12|5428.45|5390.45|5428.45|5390.45|5427.12|5389.12|10
1607892870000|2020-12-13 20:54:30|5428.36|5390.36|5429.53|5391.53|5429.53|5391.53|5428.36|5390.36|10
1607892880000|2020-12-13 20:54:40|5429.58|5391.58|5429.37|5391.37|5429.64|5391.64|5429.37|5391.37|10
1607892890000|2020-12-13 20:54:50|5429.35|5391.35|5428.86|5390.86|5429.35|5391.35|5428.86|5390.86|10
1607892900000|2020-12-13 20:55:00|5428.77|5390.77|5428.6|5390.6|5428.77|5390.77|5428.28|5390.28|9
1607892910000|2020-12-13 20:55:10|5428.61|5390.61|5428.75|5390.75|5428.87|5390.87|5428.61|5390.61|8
1607892920000|2020-12-13 20:55:20|5428.76|5390.76|5429.67|5391.67|5429.67|5391.67|5428.75|5390.75|8
1607892930000|2020-12-13 20:55:30|5429.71|5391.71|5430.11|5392.11|5430.11|5392.11|5429.71|5391.71|8
1607892940000|2020-12-13 20:55:40|5430.17|5392.17|5430.15|5392.15|5430.29|5392.29|5429.96|5391.96|10
1607892950000|2020-12-13 20:55:50|5430.26|5392.26|5430.41|5392.41|5430.68|5392.68|5430.26|5392.26|10
1607892960000|2020-12-13 20:56:00|5430.44|5392.44|5430.14|5392.14|5430.53|5392.53|5430.14|5392.14|10
1607892970000|2020-12-13 20:56:10|5430.13|5392.13|5430.43|5392.43|5430.44|5392.44|5430.13|5392.13|9
1607892980000|2020-12-13 20:56:20|5430.48|5392.48|5430.96|5392.96|5430.96|5392.96|5430.48|5392.48|9
1607892990000|2020-12-13 20:56:30|5431.12|5393.12|5431.26|5393.26|5431.26|5393.26|5431.12|5393.12|10
1607893000000|2020-12-13 20:56:40|5431.31|5393.31|5432.76|5394.76|5432.76|5394.76|5431.23|5393.23|10
1607893010000|2020-12-13 20:56:50|5433.04|5395.04|5434.55|5396.55|5434.55|5396.55|5433.04|5395.04|10
1607893020000|2020-12-13 20:57:00|5434.57|5396.57|5435.76|5397.76|5435.76|5397.76|5434.57|5396.57|10
1607893030000|2020-12-13 20:57:10|5435.7|5397.7|5435.23|5397.23|5435.7|5397.7|5435.23|5397.23|10
1607893040000|2020-12-13 20:57:20|5435.1|5397.1|5435.12|5397.12|5435.2|5397.2|5434.88|5396.88|8
1607893050000|2020-12-13 20:57:30|5435.02|5397.02|5434.62|5396.62|5435.02|5397.02|5434.54|5396.54|10
1607893060000|2020-12-13 20:57:40|5434.52|5396.52|5433.97|5395.97|5434.52|5396.52|5433.9|5395.9|10
1607893070000|2020-12-13 20:57:50|5433.98|5395.98|5434.58|5396.58|5434.58|5396.58|5433.98|5395.98|8
1607893080000|2020-12-13 20:58:00|5434.66|5396.66|5434.68|5396.68|5434.71|5396.71|5434.59|5396.59|9
1607893090000|2020-12-13 20:58:10|5434.59|5396.59|5434.25|5396.25|5434.7|5396.7|5434.25|5396.25|9
1607893100000|2020-12-13 20:58:20|5433.97|5395.97|5432.87|5394.87|5433.97|5395.97|5432.87|5394.87|9
1607893110000|2020-12-13 20:58:30|5432.84|5394.84|5432.77|5394.77|5432.84|5394.84|5432.52|5394.52|9
1607893120000|2020-12-13 20:58:40|5432.8|5394.8|5432.65|5394.65|5432.8|5394.8|5432.62|5394.62|8
1607893130000|2020-12-13 20:58:50|5432.84|5394.84|5434.28|5396.28|5434.28|5396.28|5432.84|5394.84|8
1607893140000|2020-12-13 20:59:00|5434.25|5396.25|5434.48|5396.48|5434.54|5396.54|5434.25|5396.25|10
1607893150000|2020-12-13 20:59:10|5434.52|5396.52|5435.08|5397.08|5435.08|5397.08|5434.52|5396.52|9
1607893160000|2020-12-13 20:59:20|5434.8|5396.8|5434.59|5396.59|5434.83|5396.83|5434.51|5396.51|9
1607893170000|2020-12-13 20:59:30|5434.71|5396.71|5434.54|5396.54|5434.85|5396.85|5434.46|5396.46|10
1607893180000|2020-12-13 20:59:40|5434.71|5396.71|5434.44|5396.44|5434.71|5396.71|5434.44|5396.44|10
1607893190000|2020-12-13 20:59:50|5434.35|5396.35|5434.11|5396.11|5434.37|5396.37|5434.11|5396.11|9
1607893200000|2020-12-13 21:00:00|5434.02|5396.02|5433.34|5395.34|5434.02|5396.02|5433.32|5395.32|10
1607893210000|2020-12-13 21:00:10|5433.35|5395.35|5433.12|5395.12|5433.35|5395.35|5433.06|5395.06|10
1607893220000|2020-12-13 21:00:20|5433.17|5395.17|5433.39|5395.39|5433.39|5395.39|5433.17|5395.17|10
1607893230000|2020-12-13 21:00:30|5433.33|5395.33|5433.42|5395.42|5433.63|5395.63|5433.33|5395.33|10
1607893240000|2020-12-13 21:00:40|5433.44|5395.44|5433.38|5395.38|5433.49|5395.49|5433.27|5395.27|10
1607893250000|2020-12-13 21:00:50|5433.35|5395.35|5432.95|5394.95|5433.43|5395.43|5432.94|5394.94|9
1607893260000|2020-12-13 21:01:00|5432.88|5394.88|5432.24|5394.24|5432.95|5394.95|5432.24|5394.24|9
1607893270000|2020-12-13 21:01:10|5432.29|5394.29|5432.02|5394.02|5432.29|5394.29|5432.02|5394.02|10
1607893280000|2020-12-13 21:01:20|5432.14|5394.14|5432.01|5394.01|5432.14|5394.14|5432.01|5394.01|7
1607893290000|2020-12-13 21:01:30|5432.03|5394.03|5432.98|5394.98|5432.98|5394.98|5432.03|5394.03|10
1607893300000|2020-12-13 21:01:40|5433.12|5395.12|5433.32|5395.32|5433.32|5395.32|5433.07|5395.07|10
1607893310000|2020-12-13 21:01:50|5433.51|5395.51|5433.74|5395.74|5433.76|5395.76|5433.47|5395.47|9
1607893320000|2020-12-13 21:02:00|5433.67|5395.67|5433.61|5395.61|5433.67|5395.67|5433.23|5395.23|10
1607893330000|2020-12-13 21:02:10|5433.55|5395.55|5433.48|5395.48|5433.56|5395.56|5433.26|5395.26|9
1607893340000|2020-12-13 21:02:20|5433.57|5395.57|5434.49|5396.49|5434.49|5396.49|5433.57|5395.57|10
1607893350000|2020-12-13 21:02:30|5434.55|5396.55|5435.13|5397.13|5435.14|5397.14|5434.5|5396.5|10
1607893360000|2020-12-13 21:02:40|5435.28|5397.28|5435.83|5397.83|5435.83|5397.83|5435.26|5397.26|9
1607893370000|2020-12-13 21:02:50|5435.86|5397.86|5436.09|5398.09|5436.09|5398.09|5435.78|5397.78|10
1607893380000|2020-12-13 21:03:00|5436|5398|5436.39|5398.39|5436.54|5398.54|5436|5398|10
1607893390000|2020-12-13 21:03:10|5436.47|5398.47|5436.89|5398.89|5436.93|5398.93|5436.4|5398.4|9
1607893400000|2020-12-13 21:03:20|5436.86|5398.86|5437.3|5399.3|5437.34|5399.34|5436.86|5398.86|10
1607893410000|2020-12-13 21:03:30|5437.29|5399.29|5438|5400|5438|5400|5437.23|5399.23|10
1607893420000|2020-12-13 21:03:40|5437.92|5399.92|5438.48|5400.48|5438.48|5400.48|5437.92|5399.92|10
1607893430000|2020-12-13 21:03:50|5438.51|5400.51|5438.77|5400.77|5438.77|5400.77|5438.51|5400.51|9
1607893440000|2020-12-13 21:04:00|5438.61|5400.61|5438.14|5400.14|5438.62|5400.62|5438.01|5400.01|10
1607893450000|2020-12-13 21:04:10|5438.15|5400.15|5438.23|5400.23|5438.23|5400.23|5437.96|5399.96|10
1607893460000|2020-12-13 21:04:20|5438.49|5400.49|5438.86|5400.86|5438.86|5400.86|5438.49|5400.49|10
1607893470000|2020-12-13 21:04:30|5438.7|5400.7|5438.39|5400.39|5438.74|5400.74|5438.36|5400.36|9
1607893480000|2020-12-13 21:04:40|5438.29|5400.29|5438.48|5400.48|5438.59|5400.59|5438.29|5400.29|10
1607893490000|2020-12-13 21:04:50|5438.46|5400.46|5438.17|5400.17|5438.46|5400.46|5438.17|5400.17|9
1607893500000|2020-12-13 21:05:00|5438.22|5400.22|5438.59|5400.59|5438.82|5400.82|5438.22|5400.22|10
1607893510000|2020-12-13 21:05:10|5438.56|5400.56|5438.47|5400.47|5438.62|5400.62|5438.47|5400.47|10
1607893520000|2020-12-13 21:05:20|5438.5|5400.5|5438.48|5400.48|5438.51|5400.51|5438.34|5400.34|9
1607893530000|2020-12-13 21:05:30|5438.5|5400.5|5438.63|5400.63|5438.63|5400.63|5438.46|5400.46|9
1607893540000|2020-12-13 21:05:40|5438.77|5400.77|5438.8|5400.8|5438.96|5400.96|5438.67|5400.67|9
1607893550000|2020-12-13 21:05:50|5438.71|5400.71|5439.22|5401.22|5439.22|5401.22|5438.71|5400.71|10
1607893560000|2020-12-13 21:06:00|5439.38|5401.38|5439.26|5401.26|5439.38|5401.38|5439.2|5401.2|7
1607893570000|2020-12-13 21:06:10|5439.17|5401.17|5439.59|5401.59|5439.59|5401.59|5439.08|5401.08|9
1607893580000|2020-12-13 21:06:20|5439.64|5401.64|5440.84|5402.84|5440.93|5402.93|5439.64|5401.64|10
1607893590000|2020-12-13 21:06:30|5441|5403|5441.16|5403.16|5441.2|5403.2|5440.96|5402.96|10
1607893600000|2020-12-13 21:06:40|5441.25|5403.25|5441.39|5403.39|5441.39|5403.39|5441.25|5403.25|8
1607893610000|2020-12-13 21:06:50|5441.51|5403.51|5441.76|5403.76|5441.86|5403.86|5441.49|5403.49|10
1607893620000|2020-12-13 21:07:00|5441.79|5403.79|5440.79|5402.79|5441.85|5403.85|5440.79|5402.79|10
1607893630000|2020-12-13 21:07:10|5440.8|5402.8|5440.69|5402.69|5440.97|5402.97|5440.69|5402.69|9
1607893640000|2020-12-13 21:07:20|5440.87|5402.87|5440.83|5402.83|5440.99|5402.99|5440.71|5402.71|10
1607893650000|2020-12-13 21:07:30|5440.82|5402.82|5440.32|5402.32|5440.82|5402.82|5440.32|5402.32|10
1607893660000|2020-12-13 21:07:40|5440.25|5402.25|5440.27|5402.27|5440.3|5402.3|5440.1|5402.1|9
1607893670000|2020-12-13 21:07:50|5440.29|5402.29|5440.75|5402.75|5440.75|5402.75|5440.27|5402.27|9
1607893680000|2020-12-13 21:08:00|5441|5403|5440.75|5402.75|5441.1|5403.1|5440.69|5402.69|10
1607893690000|2020-12-13 21:08:10|5440.69|5402.69|5440.65|5402.65|5440.7|5402.7|5440.56|5402.56|10
1607893700000|2020-12-13 21:08:20|5440.73|5402.73|5441.05|5403.05|5441.09|5403.09|5440.61|5402.61|10
1607893710000|2020-12-13 21:08:30|5441.06|5403.06|5441.1|5403.1|5441.23|5403.23|5441.06|5403.06|9
1607893720000|2020-12-13 21:08:40|5441.22|5403.22|5440.98|5402.98|5441.22|5403.22|5440.86|5402.86|9
1607893730000|2020-12-13 21:08:50|5440.96|5402.96|5440.89|5402.89|5440.96|5402.96|5440.79|5402.79|10
1607893740000|2020-12-13 21:09:00|5440.87|5402.87|5440.93|5402.93|5441.1|5403.1|5440.87|5402.87|9
1607893750000|2020-12-13 21:09:10|5441|5403|5441.2|5403.2|5441.29|5403.29|5441|5403|9
1607893760000|2020-12-13 21:09:20|5441.11|5403.11|5441.47|5403.47|5441.47|5403.47|5441|5403|9
1607893770000|2020-12-13 21:09:30|5441.53|5403.53|5441.63|5403.63|5441.68|5403.68|5441.45|5403.45|9
1607893780000|2020-12-13 21:09:40|5441.6|5403.6|5441.95|5403.95|5441.95|5403.95|5441.6|5403.6|9
1607893790000|2020-12-13 21:09:50|5442.08|5404.08|5442.57|5404.57|5442.62|5404.62|5442.08|5404.08|10
1607893800000|2020-12-13 21:10:00|5442.47|5404.47|5442.35|5404.35|5442.58|5404.58|5442.28|5404.28|9
1607893810000|2020-12-13 21:10:10|5442.45|5404.45|5442.88|5404.88|5442.9|5404.9|5442.41|5404.41|9
1607893820000|2020-12-13 21:10:20|5442.85|5404.85|5442.73|5404.73|5443.12|5405.12|5442.69|5404.69|8
1607893830000|2020-12-13 21:10:30|5442.77|5404.77|5443.01|5405.01|5443.01|5405.01|5442.77|5404.77|7
1607893840000|2020-12-13 21:10:40|5442.98|5404.98|5443.3|5405.3|5443.3|5405.3|5442.96|5404.96|8
1607893850000|2020-12-13 21:10:50|5443.31|5405.31|5443.58|5405.58|5443.79|5405.79|5443.31|5405.31|10
1607893860000|2020-12-13 21:11:00|5443.68|5405.68|5444.33|5406.33|5444.33|5406.33|5443.54|5405.54|8
1607893870000|2020-12-13 21:11:10|5444.36|5406.36|5445.67|5407.67|5445.67|5407.67|5444.36|5406.36|9
1607893880000|2020-12-13 21:11:20|5445.66|5407.66|5445.66|5407.66|5445.69|5407.69|5445.41|5407.41|10
1607893890000|2020-12-13 21:11:30|5445.67|5407.67|5445.67|5407.67|5445.91|5407.91|5445.61|5407.61|10
1607893900000|2020-12-13 21:11:40|5445.73|5407.73|5446.05|5408.05|5446.12|5408.12|5445.65|5407.65|10
1607893910000|2020-12-13 21:11:50|5446.2|5408.2|5446.27|5408.27|5446.34|5408.34|5446.16|5408.16|10
1607893920000|2020-12-13 21:12:00|5446.19|5408.19|5446.32|5408.32|5446.35|5408.35|5446.12|5408.12|9
1607893930000|2020-12-13 21:12:10|5446.44|5408.44|5446.98|5408.98|5447.12|5409.12|5446.44|5408.44|9
1607893940000|2020-12-13 21:12:20|5447.01|5409.01|5447.16|5409.16|5447.21|5409.21|5447.01|5409.01|7
1607893950000|2020-12-13 21:12:30|5447.2|5409.2|5447.24|5409.24|5447.46|5409.46|5447.08|5409.08|9
1607893960000|2020-12-13 21:12:40|5447.26|5409.26|5448.02|5410.02|5448.02|5410.02|5447.16|5409.16|9
1607893970000|2020-12-13 21:12:50|5448.05|5410.05|5449.38|5411.38|5449.4|5411.4|5448.05|5410.05|9
1607893980000|2020-12-13 21:13:00|5449.37|5411.37|5449.41|5411.41|5449.56|5411.56|5449.13|5411.13|9
1607893990000|2020-12-13 21:13:10|5449.49|5411.49|5449.24|5411.24|5449.49|5411.49|5449.16|5411.16|8
1607894000000|2020-12-13 21:13:20|5449.26|5411.26|5449.27|5411.27|5449.35|5411.35|5449.17|5411.17|10
1607894010000|2020-12-13 21:13:30|5449.33|5411.33|5449.98|5411.98|5450.05|5412.05|5449.33|5411.33|10
1607894020000|2020-12-13 21:13:40|5450|5412|5449.97|5411.97|5450.03|5412.03|5449.88|5411.88|8
1607894030000|2020-12-13 21:13:50|5449.99|5411.99|5450.5|5412.5|5450.51|5412.51|5449.99|5411.99|9
1607894040000|2020-12-13 21:14:00|5450.61|5412.61|5450.89|5412.89|5450.89|5412.89|5450.56|5412.56|9
1607894050000|2020-12-13 21:14:10|5450.8|5412.8|5450.44|5412.44|5450.85|5412.85|5450.44|5412.44|10
1607894060000|2020-12-13 21:14:20|5450.57|5412.57|5450.31|5412.31|5450.68|5412.68|5450.27|5412.27|10
1607894070000|2020-12-13 21:14:30|5450.12|5412.12|5450.09|5412.09|5450.12|5412.12|5449.92|5411.92|8
1607894080000|2020-12-13 21:14:40|5449.99|5411.99|5450.41|5412.41|5450.46|5412.46|5449.99|5411.99|8
1607894090000|2020-12-13 21:14:50|5450.45|5412.45|5450.37|5412.37|5450.46|5412.46|5450.3|5412.3|9
1607894100000|2020-12-13 21:15:00|5450.33|5412.33|5449.87|5411.87|5450.33|5412.33|5449.87|5411.87|8
1607894110000|2020-12-13 21:15:10|5449.9|5411.9|5449.88|5411.88|5450.16|5412.16|5449.72|5411.72|10
1607894120000|2020-12-13 21:15:20|5449.77|5411.77|5449.76|5411.76|5449.94|5411.94|5449.61|5411.61|10
1607894130000|2020-12-13 21:15:30|5449.85|5411.85|5449.49|5411.49|5449.85|5411.85|5449.45|5411.45|10
1607894140000|2020-12-13 21:15:40|5449.38|5411.38|5448.85|5410.85|5449.42|5411.42|5448.85|5410.85|9
1607894150000|2020-12-13 21:15:50|5448.84|5410.84|5447.54|5409.54|5448.84|5410.84|5447.54|5409.54|9
1607894160000|2020-12-13 21:16:00|5447.38|5409.38|5446.22|5408.22|5447.38|5409.38|5446.22|5408.22|10
1607894170000|2020-12-13 21:16:10|5446.33|5408.33|5445.26|5407.26|5446.33|5408.33|5445.26|5407.26|8
1607894180000|2020-12-13 21:16:20|5445.19|5407.19|5445.13|5407.13|5445.4|5407.4|5445.05|5407.05|8
1607894190000|2020-12-13 21:16:30|5445.11|5407.11|5445.35|5407.35|5445.42|5407.42|5445.11|5407.11|7
1607894200000|2020-12-13 21:16:40|5445.1|5407.1|5445.26|5407.26|5445.39|5407.39|5445.1|5407.1|8
1607894210000|2020-12-13 21:16:50|5445.16|5407.16|5445.35|5407.35|5445.42|5407.42|5445.15|5407.15|9
1607894220000|2020-12-13 21:17:00|5445.36|5407.36|5445.9|5407.9|5445.9|5407.9|5445.36|5407.36|10
1607894230000|2020-12-13 21:17:10|5446.01|5408.01|5445.66|5407.66|5446.01|5408.01|5445.66|5407.66|10
1607894240000|2020-12-13 21:17:20|5445.63|5407.63|5445.55|5407.55|5445.7|5407.7|5445.55|5407.55|8
1607894250000|2020-12-13 21:17:30|5445.71|5407.71|5445.02|5407.02|5445.71|5407.71|5445.02|5407.02|8
1607894260000|2020-12-13 21:17:40|5444.98|5406.98|5445.06|5407.06|5445.12|5407.12|5444.94|5406.94|9
1607894270000|2020-12-13 21:17:50|5445.08|5407.08|5445.35|5407.35|5445.43|5407.43|5445.08|5407.08|9
1607894280000|2020-12-13 21:18:00|5445.36|5407.36|5445.25|5407.25|5445.36|5407.36|5445.18|5407.18|8
1607894290000|2020-12-13 21:18:10|5444.98|5406.98|5444.9|5406.9|5444.98|5406.98|5444.89|5406.89|8
1607894300000|2020-12-13 21:18:20|5444.85|5406.85|5444.44|5406.44|5444.85|5406.85|5444.44|5406.44|10
1607894310000|2020-12-13 21:18:30|5444.5|5406.5|5444.37|5406.37|5444.66|5406.66|5444.37|5406.37|8
1607894320000|2020-12-13 21:18:40|5444.36|5406.36|5444.3|5406.3|5444.52|5406.52|5444.3|5406.3|9
1607894330000|2020-12-13 21:18:50|5444.29|5406.29|5444.34|5406.34|5444.36|5406.36|5444.21|5406.21|10
1607894340000|2020-12-13 21:19:00|5444.35|5406.35|5444.37|5406.37|5444.51|5406.51|5444.3|5406.3|10
1607894350000|2020-12-13 21:19:10|5444.33|5406.33|5444.59|5406.59|5444.59|5406.59|5444.3|5406.3|9
1607894360000|2020-12-13 21:19:20|5444.56|5406.56|5443.56|5405.56|5444.56|5406.56|5443.56|5405.56|10
1607894370000|2020-12-13 21:19:30|5443.55|5405.55|5442.84|5404.84|5443.55|5405.55|5442.84|5404.84|10
1607894380000|2020-12-13 21:19:40|5442.76|5404.76|5442.72|5404.72|5442.76|5404.76|5442.46|5404.46|10
1607894390000|2020-12-13 21:19:50|5442.76|5404.76|5442.44|5404.44|5442.78|5404.78|5442.43|5404.43|10
1607894400000|2020-12-13 21:20:00|5442.36|5404.36|5441.94|5403.94|5442.37|5404.37|5441.94|5403.94|10
1607894410000|2020-12-13 21:20:10|5441.96|5403.96|5441.62|5403.62|5441.96|5403.96|5441.58|5403.58|10
1607894420000|2020-12-13 21:20:20|5441.49|5403.49|5441.54|5403.54|5441.64|5403.64|5441.49|5403.49|10
1607894430000|2020-12-13 21:20:30|5441.45|5403.45|5441.22|5403.22|5441.57|5403.57|5441.22|5403.22|9
1607894440000|2020-12-13 21:20:40|5441.21|5403.21|5441.47|5403.47|5441.54|5403.54|5441.21|5403.21|9
1607894450000|2020-12-13 21:20:50|5441.4|5403.4|5441.45|5403.45|5441.55|5403.55|5441.35|5403.35|10
1607894460000|2020-12-13 21:21:00|5441.41|5403.41|5441.08|5403.08|5441.41|5403.41|5441.08|5403.08|10
1607894470000|2020-12-13 21:21:10|5441.06|5403.06|5441.11|5403.11|5441.25|5403.25|5441.01|5403.01|8
1607894480000|2020-12-13 21:21:20|5441.08|5403.08|5441.2|5403.2|5441.3|5403.3|5441.04|5403.04|8
1607894490000|2020-12-13 21:21:30|5441.19|5403.19|5440.86|5402.86|5441.22|5403.22|5440.86|5402.86|10
1607894500000|2020-12-13 21:21:40|5440.91|5402.91|5440.67|5402.67|5441.02|5403.02|5440.66|5402.66|9
1607894510000|2020-12-13 21:21:50|5440.82|5402.82|5441.09|5403.09|5441.09|5403.09|5440.57|5402.57|10
1607894520000|2020-12-13 21:22:00|5441.08|5403.08|5441.66|5403.66|5441.69|5403.69|5441.08|5403.08|9
1607894530000|2020-12-13 21:22:10|5441.65|5403.65|5442.42|5404.42|5442.42|5404.42|5441.55|5403.55|9
1607894540000|2020-12-13 21:22:20|5442.53|5404.53|5444.74|5406.74|5444.74|5406.74|5442.53|5404.53|10
1607894550000|2020-12-13 21:22:30|5444.82|5406.82|5445.73|5407.73|5445.73|5407.73|5444.82|5406.82|10
1607894560000|2020-12-13 21:22:40|5445.82|5407.82|5446.27|5408.27|5446.27|5408.27|5445.69|5407.69|10
1607894570000|2020-12-13 21:22:50|5446.24|5408.24|5447.16|5409.16|5447.16|5409.16|5446.24|5408.24|10
1607894580000|2020-12-13 21:23:00|5447.21|5409.21|5448.48|5410.48|5448.48|5410.48|5447.21|5409.21|9
1607894590000|2020-12-13 21:23:10|5448.93|5410.93|5449.5|5411.5|5449.5|5411.5|5448.93|5410.93|10
1607894600000|2020-12-13 21:23:20|5449.51|5411.51|5449.72|5411.72|5449.72|5411.72|5449.46|5411.46|8
1607894610000|2020-12-13 21:23:30|5449.79|5411.79|5450.12|5412.12|5450.2|5412.2|5449.79|5411.79|10
1607894620000|2020-12-13 21:23:40|5450.13|5412.13|5450.29|5412.29|5450.29|5412.29|5450.12|5412.12|8
1607894630000|2020-12-13 21:23:50|5450.44|5412.44|5451.53|5413.53|5451.53|5413.53|5450.44|5412.44|10
1607894640000|2020-12-13 21:24:00|5451.58|5413.58|5451.48|5413.48|5451.58|5413.58|5451.36|5413.36|10
1607894650000|2020-12-13 21:24:10|5451.5|5413.5|5451.71|5413.71|5451.75|5413.75|5451.49|5413.49|9
1607894660000|2020-12-13 21:24:20|5451.68|5413.68|5451.15|5413.15|5451.68|5413.68|5451.15|5413.15|9
1607894670000|2020-12-13 21:24:30|5451|5413|5449.54|5411.54|5451|5413|5449.54|5411.54|10
1607894680000|2020-12-13 21:24:40|5449.51|5411.51|5449.69|5411.69|5449.69|5411.69|5449.03|5411.03|10
1607894690000|2020-12-13 21:24:50|5449.81|5411.81|5450.23|5412.23|5450.36|5412.36|5449.81|5411.81|10
1607894700000|2020-12-13 21:25:00|5450.25|5412.25|5450.97|5412.97|5450.99|5412.99|5450.25|5412.25|10
1607894710000|2020-12-13 21:25:10|5450.77|5412.77|5449.75|5411.75|5450.77|5412.77|5449.75|5411.75|10
1607894720000|2020-12-13 21:25:20|5449.57|5411.57|5448.55|5410.55|5449.57|5411.57|5448.55|5410.55|10
1607894730000|2020-12-13 21:25:30|5448.54|5410.54|5448.79|5410.79|5448.85|5410.85|5448.36|5410.36|10
1607894740000|2020-12-13 21:25:40|5448.89|5410.89|5449.68|5411.68|5449.71|5411.71|5448.89|5410.89|7
1607894750000|2020-12-13 21:25:50|5449.71|5411.71|5450.32|5412.32|5450.32|5412.32|5449.71|5411.71|6
1607894760000|2020-12-13 21:26:00|5450.23|5412.23|5450.08|5412.08|5450.23|5412.23|5449.98|5411.98|10
1607894770000|2020-12-13 21:26:10|5450.02|5412.02|5450.34|5412.34|5450.34|5412.34|5449.95|5411.95|10
1607894780000|2020-12-13 21:26:20|5450.41|5412.41|5450.31|5412.31|5450.52|5412.52|5450.29|5412.29|9
1607894790000|2020-12-13 21:26:30|5450.32|5412.32|5449.89|5411.89|5450.32|5412.32|5449.89|5411.89|10
1607894800000|2020-12-13 21:26:40|5449.74|5411.74|5448.9|5410.9|5449.74|5411.74|5448.89|5410.89|10
1607894810000|2020-12-13 21:26:50|5448.85|5410.85|5448.08|5410.08|5448.95|5410.95|5448.08|5410.08|9
1607894820000|2020-12-13 21:27:00|5448.06|5410.06|5447.49|5409.49|5448.06|5410.06|5447.49|5409.49|9
1607894830000|2020-12-13 21:27:10|5447.5|5409.5|5447.14|5409.14|5447.58|5409.58|5447.14|5409.14|9
1607894840000|2020-12-13 21:27:20|5447.16|5409.16|5447.84|5409.84|5447.84|5409.84|5447.16|5409.16|10
1607894850000|2020-12-13 21:27:30|5447.89|5409.89|5447.69|5409.69|5447.89|5409.89|5447.62|5409.62|8
1607894860000|2020-12-13 21:27:40|5447.58|5409.58|5447.8|5409.8|5447.82|5409.82|5447.54|5409.54|10
1607894870000|2020-12-13 21:27:50|5447.7|5409.7|5447.95|5409.95|5447.95|5409.95|5447.7|5409.7|9
1607894880000|2020-12-13 21:28:00|5448.05|5410.05|5447.88|5409.88|5448.14|5410.14|5447.88|5409.88|7
1607894890000|2020-12-13 21:28:10|5447.81|5409.81|5447.22|5409.22|5447.81|5409.81|5447.22|5409.22|10
1607894900000|2020-12-13 21:28:20|5447.25|5409.25|5447.39|5409.39|5447.46|5409.46|5447.24|5409.24|9
1607894910000|2020-12-13 21:28:30|5447.47|5409.47|5447.46|5409.46|5447.48|5409.48|5447.26|5409.26|10
1607894920000|2020-12-13 21:28:40|5447.48|5409.48|5447.28|5409.28|5447.48|5409.48|5447.28|5409.28|7
1607894930000|2020-12-13 21:28:50|5447.05|5409.05|5446.33|5408.33|5447.05|5409.05|5446.12|5408.12|10
1607894940000|2020-12-13 21:29:00|5446.31|5408.31|5446.1|5408.1|5446.33|5408.33|5446.06|5408.06|8
1607894950000|2020-12-13 21:29:10|5446.23|5408.23|5445.75|5407.75|5446.23|5408.23|5445.75|5407.75|9
1607894960000|2020-12-13 21:29:20|5445.71|5407.71|5445.71|5407.71|5445.71|5407.71|5445.6|5407.6|8
1607894970000|2020-12-13 21:29:30|5445.72|5407.72|5444.49|5406.49|5445.72|5407.72|5444.49|5406.49|10
1607894980000|2020-12-13 21:29:40|5444.29|5406.29|5442.93|5404.93|5444.29|5406.29|5442.93|5404.93|9
1607894990000|2020-12-13 21:29:50|5443.03|5405.03|5442.66|5404.66|5443.03|5405.03|5442.66|5404.66|9
1607895000000|2020-12-13 21:30:00|5442.6|5404.6|5443.08|5405.08|5443.17|5405.17|5442.6|5404.6|10
1607895010000|2020-12-13 21:30:10|5443.23|5405.23|5443.33|5405.33|5443.57|5405.57|5443.18|5405.18|10
1607895020000|2020-12-13 21:30:20|5443.35|5405.35|5443.46|5405.46|5443.52|5405.52|5443.35|5405.35|10
1607895030000|2020-12-13 21:30:30|5443.3|5405.3|5443.31|5405.31|5443.36|5405.36|5443.14|5405.14|8
1607895040000|2020-12-13 21:30:40|5443.32|5405.32|5443.8|5405.8|5443.8|5405.8|5443.32|5405.32|9
1607895050000|2020-12-13 21:30:50|5443.84|5405.84|5444.68|5406.68|5444.68|5406.68|5443.84|5405.84|10
1607895060000|2020-12-13 21:31:00|5444.69|5406.69|5444.99|5406.99|5445.01|5407.01|5444.69|5406.69|10
1607895070000|2020-12-13 21:31:10|5445|5407|5445.69|5407.69|5445.69|5407.69|5445|5407|9
1607895080000|2020-12-13 21:31:20|5445.76|5407.76|5446.12|5408.12|5446.12|5408.12|5445.72|5407.72|10
1607895090000|2020-12-13 21:31:30|5446.2|5408.2|5446.36|5408.36|5446.36|5408.36|5446.2|5408.2|7
1607895100000|2020-12-13 21:31:40|5446.13|5408.13|5446.24|5408.24|5446.25|5408.25|5446.09|5408.09|8
1607895110000|2020-12-13 21:31:50|5446.17|5408.17|5446.2|5408.2|5446.32|5408.32|5446.17|5408.17|9
1607895120000|2020-12-13 21:32:00|5446.16|5408.16|5446.53|5408.53|5446.53|5408.53|5446.16|5408.16|10
1607895130000|2020-12-13 21:32:10|5446.64|5408.64|5446.5|5408.5|5446.67|5408.67|5446.38|5408.38|9
1607895140000|2020-12-13 21:32:20|5446.55|5408.55|5446.85|5408.85|5446.99|5408.99|5446.55|5408.55|9
1607895150000|2020-12-13 21:32:30|5446.98|5408.98|5447.3|5409.3|5447.3|5409.3|5446.98|5408.98|8
1607895160000|2020-12-13 21:32:40|5447.26|5409.26|5446.92|5408.92|5447.96|5409.96|5446.92|5408.92|10
1607895170000|2020-12-13 21:32:50|5446.67|5408.67|5445.33|5407.33|5446.67|5408.67|5445.33|5407.33|10
1607895180000|2020-12-13 21:33:00|5445.13|5407.13|5444.46|5406.46|5445.16|5407.16|5444.46|5406.46|8
1607895190000|2020-12-13 21:33:10|5444.07|5406.07|5443.6|5405.6|5444.07|5406.07|5443.6|5405.6|9
1607895200000|2020-12-13 21:33:20|5443.54|5405.54|5443.43|5405.43|5443.61|5405.61|5443.41|5405.41|9
1607895210000|2020-12-13 21:33:30|5443.46|5405.46|5443.12|5405.12|5443.46|5405.46|5443.09|5405.09|9
1607895220000|2020-12-13 21:33:40|5443.01|5405.01|5442.44|5404.44|5443.01|5405.01|5442.43|5404.43|9
1607895230000|2020-12-13 21:33:50|5442.39|5404.39|5442.68|5404.68|5442.76|5404.76|5442.36|5404.36|10
1607895240000|2020-12-13 21:34:00|5442.72|5404.72|5443.05|5405.05|5443.05|5405.05|5442.71|5404.71|9
1607895250000|2020-12-13 21:34:10|5443.17|5405.17|5443.8|5405.8|5443.8|5405.8|5443.17|5405.17|9
1607895260000|2020-12-13 21:34:20|5443.86|5405.86|5444.87|5406.87|5444.87|5406.87|5443.86|5405.86|9
1607895270000|2020-12-13 21:34:30|5444.77|5406.77|5444.32|5406.32|5444.81|5406.81|5444.31|5406.31|10
1607895280000|2020-12-13 21:34:40|5444.15|5406.15|5443.6|5405.6|5444.15|5406.15|5443.54|5405.54|10
1607895290000|2020-12-13 21:34:50|5443.63|5405.63|5444.02|5406.02|5444.07|5406.07|5443.63|5405.63|10
1607895300000|2020-12-13 21:35:00|5444.26|5406.26|5444.22|5406.22|5444.38|5406.38|5444.1|5406.1|10
1607895310000|2020-12-13 21:35:10|5444.23|5406.23|5443.84|5405.84|5444.23|5406.23|5443.84|5405.84|10
1607895320000|2020-12-13 21:35:20|5443.8|5405.8|5443.59|5405.59|5443.82|5405.82|5443.59|5405.59|10
1607895330000|2020-12-13 21:35:30|5443.61|5405.61|5443.33|5405.33|5443.71|5405.71|5443.33|5405.33|10
1607895340000|2020-12-13 21:35:40|5443.28|5405.28|5442.84|5404.84|5443.28|5405.28|5442.84|5404.84|10
1607895350000|2020-12-13 21:35:50|5442.77|5404.77|5442.69|5404.69|5442.85|5404.85|5442.48|5404.48|10
1607895360000|2020-12-13 21:36:00|5442.76|5404.76|5442.96|5404.96|5442.96|5404.96|5442.51|5404.51|10
1607895370000|2020-12-13 21:36:10|5442.84|5404.84|5442.78|5404.78|5442.84|5404.84|5442.73|5404.73|8
1607895380000|2020-12-13 21:36:20|5442.72|5404.72|5443.26|5405.26|5443.26|5405.26|5442.72|5404.72|7
1607895390000|2020-12-13 21:36:30|5443.27|5405.27|5443.25|5405.25|5443.27|5405.27|5443.15|5405.15|10
1607895400000|2020-12-13 21:36:40|5443.19|5405.19|5442.84|5404.84|5443.19|5405.19|5442.77|5404.77|9
1607895410000|2020-12-13 21:36:50|5442.89|5404.89|5442.85|5404.85|5443.03|5405.03|5442.82|5404.82|8
1607895420000|2020-12-13 21:37:00|5442.91|5404.91|5443.83|5405.83|5443.89|5405.89|5442.85|5404.85|10
1607895430000|2020-12-13 21:37:10|5443.89|5405.89|5444.31|5406.31|5444.31|5406.31|5443.89|5405.89|9
1607895440000|2020-12-13 21:37:20|5444.38|5406.38|5444.71|5406.71|5444.71|5406.71|5444.33|5406.33|10
1607895450000|2020-12-13 21:37:30|5444.72|5406.72|5444.8|5406.8|5444.87|5406.87|5444.66|5406.66|10
1607895460000|2020-12-13 21:37:40|5444.77|5406.77|5445.13|5407.13|5445.13|5407.13|5444.77|5406.77|9
1607895470000|2020-12-13 21:37:50|5445.21|5407.21|5445.6|5407.6|5445.6|5407.6|5445.18|5407.18|9
1607895480000|2020-12-13 21:38:00|5445.72|5407.72|5445.88|5407.88|5445.88|5407.88|5445.71|5407.71|9
1607895490000|2020-12-13 21:38:10|5445.93|5407.93|5445.95|5407.95|5446.06|5408.06|5445.9|5407.9|9
1607895500000|2020-12-13 21:38:20|5445.98|5407.98|5445.77|5407.77|5446.3|5408.3|5445.77|5407.77|10
1607895510000|2020-12-13 21:38:30|5445.78|5407.78|5445.41|5407.41|5445.87|5407.87|5445.41|5407.41|10
1607895520000|2020-12-13 21:38:40|5445.27|5407.27|5445.64|5407.64|5445.64|5407.64|5445.24|5407.24|10
1607895530000|2020-12-13 21:38:50|5445.68|5407.68|5445.27|5407.27|5445.68|5407.68|5445.27|5407.27|10
1607895540000|2020-12-13 21:39:00|5445.29|5407.29|5445.34|5407.34|5445.42|5407.42|5445.19|5407.19|9
1607895550000|2020-12-13 21:39:10|5445.37|5407.37|5445.28|5407.28|5445.43|5407.43|5445.24|5407.24|9
1607895560000|2020-12-13 21:39:20|5445.35|5407.35|5445.24|5407.24|5445.5|5407.5|5445.24|5407.24|7
1607895570000|2020-12-13 21:39:30|5445|5407|5445.02|5407.02|5445.1|5407.1|5444.93|5406.93|9
1607895580000|2020-12-13 21:39:40|5445.06|5407.06|5444.92|5406.92|5445.14|5407.14|5444.92|5406.92|9
1607895590000|2020-12-13 21:39:50|5444.97|5406.97|5444.95|5406.95|5445.02|5407.02|5444.85|5406.85|10
1607895600000|2020-12-13 21:40:00|5444.9|5406.9|5444.88|5406.88|5445.04|5407.04|5444.82|5406.82|10
1607895610000|2020-12-13 21:40:10|5444.76|5406.76|5444.49|5406.49|5444.76|5406.76|5444.42|5406.42|8
1607895620000|2020-12-13 21:40:20|5444.59|5406.59|5444.71|5406.71|5444.71|5406.71|5444.53|5406.53|7
1607895630000|2020-12-13 21:40:30|5444.74|5406.74|5444.72|5406.72|5444.9|5406.9|5444.7|5406.7|9
1607895640000|2020-12-13 21:40:40|5444.88|5406.88|5444.48|5406.48|5444.98|5406.98|5444.48|5406.48|10
1607895650000|2020-12-13 21:40:50|5444.46|5406.46|5444.63|5406.63|5444.63|5406.63|5444.33|5406.33|8
1607895660000|2020-12-13 21:41:00|5444.5|5406.5|5444.7|5406.7|5444.72|5406.72|5444.5|5406.5|9
1607895670000|2020-12-13 21:41:10|5444.64|5406.64|5444.43|5406.43|5444.72|5406.72|5444.43|5406.43|9
1607895680000|2020-12-13 21:41:20|5444.37|5406.37|5444.23|5406.23|5444.37|5406.37|5444.21|5406.21|8
1607895690000|2020-12-13 21:41:30|5444.27|5406.27|5444.16|5406.16|5444.41|5406.41|5444.16|5406.16|10
1607895700000|2020-12-13 21:41:40|5444.13|5406.13|5443.86|5405.86|5444.13|5406.13|5443.84|5405.84|7
1607895710000|2020-12-13 21:41:50|5443.75|5405.75|5443.51|5405.51|5443.82|5405.82|5443.51|5405.51|8
1607895720000|2020-12-13 21:42:00|5443.48|5405.48|5443.36|5405.36|5443.67|5405.67|5443.36|5405.36|10
1607895730000|2020-12-13 21:42:10|5443.12|5405.12|5443.01|5405.01|5443.21|5405.21|5443.01|5405.01|10
1607895740000|2020-12-13 21:42:20|5442.99|5404.99|5442.91|5404.91|5442.99|5404.99|5442.87|5404.87|9
1607895750000|2020-12-13 21:42:30|5442.88|5404.88|5442.85|5404.85|5442.91|5404.91|5442.77|5404.77|9
1607895760000|2020-12-13 21:42:40|5442.83|5404.83|5443.47|5405.47|5443.47|5405.47|5442.79|5404.79|10
1607895770000|2020-12-13 21:42:50|5443.97|5405.97|5444.57|5406.57|5444.57|5406.57|5443.97|5405.97|10
1607895780000|2020-12-13 21:43:00|5444.58|5406.58|5444.85|5406.85|5444.85|5406.85|5444.52|5406.52|10
1607895790000|2020-12-13 21:43:10|5444.96|5406.96|5445.42|5407.42|5445.42|5407.42|5444.96|5406.96|9
1607895800000|2020-12-13 21:43:20|5445.51|5407.51|5446.04|5408.04|5446.04|5408.04|5445.51|5407.51|9
1607895810000|2020-12-13 21:43:30|5446.28|5408.28|5446.87|5408.87|5446.87|5408.87|5446.28|5408.28|9
1607895820000|2020-12-13 21:43:40|5447.12|5409.12|5448.44|5410.44|5448.44|5410.44|5447.09|5409.09|10
1607895830000|2020-12-13 21:43:50|5448.57|5410.57|5448.79|5410.79|5448.79|5410.79|5448.34|5410.34|10
1607895840000|2020-12-13 21:44:00|5448.87|5410.87|5448.94|5410.94|5449.33|5411.33|5448.87|5410.87|9
1607895850000|2020-12-13 21:44:10|5448.93|5410.93|5448.96|5410.96|5448.98|5410.98|5448.86|5410.86|8
1607895860000|2020-12-13 21:44:20|5449.03|5411.03|5448.8|5410.8|5449.03|5411.03|5448.76|5410.76|9
1607895870000|2020-12-13 21:44:30|5448.85|5410.85|5449.5|5411.5|5449.5|5411.5|5448.85|5410.85|9
1607895880000|2020-12-13 21:44:40|5449.49|5411.49|5450.15|5412.15|5450.15|5412.15|5449.49|5411.49|10
1607895890000|2020-12-13 21:44:50|5450.18|5412.18|5450.55|5412.55|5450.68|5412.68|5450.18|5412.18|10
1607895900000|2020-12-13 21:45:00|5450.53|5412.53|5450.7|5412.7|5450.7|5412.7|5450.49|5412.49|10
1607895910000|2020-12-13 21:45:10|5450.56|5412.56|5450.14|5412.14|5450.56|5412.56|5450.11|5412.11|10
1607895920000|2020-12-13 21:45:20|5450.2|5412.2|5450.65|5412.65|5450.65|5412.65|5450.2|5412.2|10
1607895930000|2020-12-13 21:45:30|5450.79|5412.79|5450.89|5412.89|5450.89|5412.89|5450.7|5412.7|8
1607895940000|2020-12-13 21:45:40|5450.66|5412.66|5450.3|5412.3|5450.74|5412.74|5450.22|5412.22|9
1607895950000|2020-12-13 21:45:50|5450.28|5412.28|5450.08|5412.08|5450.28|5412.28|5449.91|5411.91|10
1607895960000|2020-12-13 21:46:00|5450.23|5412.23|5450.38|5412.38|5450.38|5412.38|5450.2|5412.2|7
1607895970000|2020-12-13 21:46:10|5450.24|5412.24|5450.08|5412.08|5450.29|5412.29|5450.08|5412.08|9
1607895980000|2020-12-13 21:46:20|5450.06|5412.06|5449.78|5411.78|5450.06|5412.06|5449.71|5411.71|9
1607895990000|2020-12-13 21:46:30|5449.75|5411.75|5449.37|5411.37|5449.78|5411.78|5449.37|5411.37|10
1607896000000|2020-12-13 21:46:40|5449.42|5411.42|5448.92|5410.92|5449.42|5411.42|5448.92|5410.92|8
1607896010000|2020-12-13 21:46:50|5448.69|5410.69|5448.42|5410.42|5448.69|5410.69|5448.3|5410.3|8
1607896020000|2020-12-13 21:47:00|5448.41|5410.41|5448.96|5410.96|5448.96|5410.96|5448.41|5410.41|9
1607896030000|2020-12-13 21:47:10|5449|5411|5448.7|5410.7|5449.01|5411.01|5448.56|5410.56|8
1607896040000|2020-12-13 21:47:20|5448.5|5410.5|5447.24|5409.24|5448.68|5410.68|5447.24|5409.24|10
1607896050000|2020-12-13 21:47:30|5447.11|5409.11|5446.58|5408.58|5447.11|5409.11|5446.58|5408.58|10
1607896060000|2020-12-13 21:47:40|5446.57|5408.57|5445.71|5407.71|5446.57|5408.57|5445.71|5407.71|10
1607896070000|2020-12-13 21:47:50|5445.75|5407.75|5445.43|5407.43|5445.75|5407.75|5445.43|5407.43|10
1607896080000|2020-12-13 21:48:00|5445.33|5407.33|5444.96|5406.96|5445.33|5407.33|5444.96|5406.96|9
1607896090000|2020-12-13 21:48:10|5444.87|5406.87|5444.61|5406.61|5445.06|5407.06|5444.61|5406.61|10
1607896100000|2020-12-13 21:48:20|5444.63|5406.63|5444.63|5406.63|5444.63|5406.63|5444.12|5406.12|9
1607896110000|2020-12-13 21:48:30|5444.71|5406.71|5445.34|5407.34|5445.36|5407.36|5444.71|5406.71|10
1607896120000|2020-12-13 21:48:40|5445.47|5407.47|5445.74|5407.74|5446.02|5408.02|5445.47|5407.47|10
1607896130000|2020-12-13 21:48:50|5445.61|5407.61|5445.35|5407.35|5445.73|5407.73|5445.35|5407.35|9
1607896140000|2020-12-13 21:49:00|5445.2|5407.2|5445.14|5407.14|5445.2|5407.2|5444.83|5406.83|10
1607896150000|2020-12-13 21:49:10|5445.04|5407.04|5445.21|5407.21|5445.24|5407.24|5444.63|5406.63|10
1607896160000|2020-12-13 21:49:20|5445.25|5407.25|5445.49|5407.49|5445.49|5407.49|5445.25|5407.25|8
1607896170000|2020-12-13 21:49:30|5445.53|5407.53|5446.04|5408.04|5446.15|5408.15|5445.53|5407.53|10
1607896180000|2020-12-13 21:49:40|5446|5408|5446.05|5408.05|5446.17|5408.17|5445.98|5407.98|7
1607896190000|2020-12-13 21:49:50|5446.07|5408.07|5446.44|5408.44|5446.58|5408.58|5446.07|5408.07|9
1607896200000|2020-12-13 21:50:00|5446.54|5408.54|5446.3|5408.3|5446.74|5408.74|5446.3|5408.3|9
1607896210000|2020-12-13 21:50:10|5446.21|5408.21|5445.47|5407.47|5446.21|5408.21|5445.46|5407.46|9
1607896220000|2020-12-13 21:50:20|5445.46|5407.46|5445.64|5407.64|5445.67|5407.67|5445.31|5407.31|9
1607896230000|2020-12-13 21:50:30|5445.62|5407.62|5445.15|5407.15|5445.62|5407.62|5445.15|5407.15|10
1607896240000|2020-12-13 21:50:40|5445.31|5407.31|5444.82|5406.82|5445.31|5407.31|5444.82|5406.82|8
1607896250000|2020-12-13 21:50:50|5444.83|5406.83|5444.85|5406.85|5445.02|5407.02|5444.66|5406.66|9
1607896260000|2020-12-13 21:51:00|5445.03|5407.03|5444.66|5406.66|5445.39|5407.39|5444.66|5406.66|10
1607896270000|2020-12-13 21:51:10|5444.57|5406.57|5444.36|5406.36|5444.58|5406.58|5444.22|5406.22|10
1607896280000|2020-12-13 21:51:20|5444.42|5406.42|5444.36|5406.36|5444.42|5406.42|5444.23|5406.23|7
1607896290000|2020-12-13 21:51:30|5444.37|5406.37|5444.45|5406.45|5444.45|5406.45|5444.26|5406.26|9
1607896300000|2020-12-13 21:51:40|5444.55|5406.55|5444.74|5406.74|5444.82|5406.82|5444.42|5406.42|10
1607896310000|2020-12-13 21:51:50|5444.73|5406.73|5444.26|5406.26|5444.73|5406.73|5444.26|5406.26|9
1607896320000|2020-12-13 21:52:00|5444.14|5406.14|5443.81|5405.81|5444.14|5406.14|5443.71|5405.71|9
1607896330000|2020-12-13 21:52:10|5443.78|5405.78|5443.81|5405.81|5443.84|5405.84|5443.63|5405.63|10
1607896340000|2020-12-13 21:52:20|5443.79|5405.79|5443.62|5405.62|5443.79|5405.79|5443.57|5405.57|10
1607896350000|2020-12-13 21:52:30|5443.64|5405.64|5443.28|5405.28|5443.68|5405.68|5443.22|5405.22|9
1607896360000|2020-12-13 21:52:40|5443.29|5405.29|5443.21|5405.21|5443.46|5405.46|5443.1|5405.1|10
1607896370000|2020-12-13 21:52:50|5443.15|5405.15|5442.93|5404.93|5443.16|5405.16|5442.87|5404.87|9
1607896380000|2020-12-13 21:53:00|5442.92|5404.92|5442.85|5404.85|5442.95|5404.95|5442.85|5404.85|7
1607896390000|2020-12-13 21:53:10|5442.71|5404.71|5442.61|5404.61|5442.71|5404.71|5442.48|5404.48|8
1607896400000|2020-12-13 21:53:20|5442.62|5404.62|5442.79|5404.79|5442.81|5404.81|5442.57|5404.57|9
1607896410000|2020-12-13 21:53:30|5442.8|5404.8|5442.23|5404.23|5442.8|5404.8|5442.12|5404.12|10
1607896420000|2020-12-13 21:53:40|5442.17|5404.17|5443.51|5405.51|5443.51|5405.51|5442.13|5404.13|10
1607896430000|2020-12-13 21:53:50|5443.61|5405.61|5443.61|5405.61|5443.83|5405.83|5443.55|5405.55|8
1607896440000|2020-12-13 21:54:00|5443.64|5405.64|5443.83|5405.83|5443.87|5405.87|5443.64|5405.64|10
1607896450000|2020-12-13 21:54:10|5443.82|5405.82|5444.01|5406.01|5444.01|5406.01|5443.82|5405.82|8
1607896460000|2020-12-13 21:54:20|5444|5406|5444.66|5406.66|5444.66|5406.66|5443.95|5405.95|9
1607896470000|2020-12-13 21:54:30|5444.6|5406.6|5445.61|5407.61|5445.61|5407.61|5444.6|5406.6|10
1607896480000|2020-12-13 21:54:40|5445.7|5407.7|5446.25|5408.25|5446.25|5408.25|5445.7|5407.7|10
1607896490000|2020-12-13 21:54:50|5446.3|5408.3|5446.79|5408.79|5446.79|5408.79|5446.3|5408.3|10
1607896500000|2020-12-13 21:55:00|5446.87|5408.87|5447.03|5409.03|5447.08|5409.08|5446.81|5408.81|10
1607896510000|2020-12-13 21:55:10|5447.16|5409.16|5447.63|5409.63|5447.63|5409.63|5447.01|5409.01|8
1607896520000|2020-12-13 21:55:20|5447.61|5409.61|5447.64|5409.64|5447.77|5409.77|5447.61|5409.61|9
1607896530000|2020-12-13 21:55:30|5447.71|5409.71|5446.86|5408.86|5447.74|5409.74|5446.86|5408.86|10
1607896540000|2020-12-13 21:55:40|5446.79|5408.79|5446.7|5408.7|5446.79|5408.79|5446.55|5408.55|9
1607896550000|2020-12-13 21:55:50|5446.63|5408.63|5446.6|5408.6|5446.7|5408.7|5446.54|5408.54|9
1607896560000|2020-12-13 21:56:00|5446.65|5408.65|5446.76|5408.76|5446.77|5408.77|5446.63|5408.63|8
1607896570000|2020-12-13 21:56:10|5446.82|5408.82|5446.68|5408.68|5446.85|5408.85|5446.65|5408.65|9
1607896580000|2020-12-13 21:56:20|5446.62|5408.62|5445.6|5407.6|5446.62|5408.62|5445.6|5407.6|10
1607896590000|2020-12-13 21:56:30|5445.41|5407.41|5445.15|5407.15|5445.41|5407.41|5445.15|5407.15|9
1607896600000|2020-12-13 21:56:40|5444.91|5406.91|5444.57|5406.57|5444.91|5406.91|5444.56|5406.56|8
1607896610000|2020-12-13 21:56:50|5444.33|5406.33|5444.11|5406.11|5444.33|5406.33|5444.05|5406.05|10
1607896620000|2020-12-13 21:57:00|5444.13|5406.13|5443.96|5405.96|5444.13|5406.13|5443.88|5405.88|9
1607896630000|2020-12-13 21:57:10|5444.18|5406.18|5444.48|5406.48|5444.5|5406.5|5444.06|5406.06|9
1607896640000|2020-12-13 21:57:20|5444.59|5406.59|5445.47|5407.47|5445.47|5407.47|5444.57|5406.57|10
1607896650000|2020-12-13 21:57:30|5445.49|5407.49|5445.8|5407.8|5445.8|5407.8|5445.47|5407.47|10
1607896660000|2020-12-13 21:57:40|5445.61|5407.61|5445.22|5407.22|5445.61|5407.61|5445.22|5407.22|10
1607896670000|2020-12-13 21:57:50|5445.19|5407.19|5445.07|5407.07|5445.29|5407.29|5445.07|5407.07|9
1607896680000|2020-12-13 21:58:00|5445.11|5407.11|5445.11|5407.11|5445.21|5407.21|5445.11|5407.11|7
1607896690000|2020-12-13 21:58:10|5445.12|5407.12|5445.33|5407.33|5445.39|5407.39|5445.12|5407.12|9
1607896700000|2020-12-13 21:58:20|5445.4|5407.4|5445.48|5407.48|5445.5|5407.5|5445.4|5407.4|9
1607896710000|2020-12-13 21:58:30|5445.45|5407.45|5445.31|5407.31|5445.46|5407.46|5445.28|5407.28|8
1607896720000|2020-12-13 21:58:40|5445.25|5407.25|5444.95|5406.95|5445.25|5407.25|5444.95|5406.95|10
1607896730000|2020-12-13 21:58:50|5444.93|5406.93|5444.97|5406.97|5444.97|5406.97|5444.86|5406.86|9
1607896740000|2020-12-13 21:59:00|5445.07|5407.07|5445.1|5407.1|5445.1|5407.1|5444.96|5406.96|9
1607896750000|2020-12-13 21:59:10|5445.11|5407.11|5445.25|5407.25|5445.25|5407.25|5445.09|5407.09|9
1607896760000|2020-12-13 21:59:20|5445.27|5407.27|5445.31|5407.31|5445.31|5407.31|5445.17|5407.17|9
1607896770000|2020-12-13 21:59:30|5445.3|5407.3|5445.32|5407.32|5445.34|5407.34|5445.26|5407.26|9
1607896780000|2020-12-13 21:59:40|5445.37|5407.37|5445.28|5407.28|5445.43|5407.43|5445.02|5407.02|8
1607896790000|2020-12-13 21:59:50|5445.14|5407.14|5445.34|5407.34|5445.41|5407.41|5445.14|5407.14|8
1607896800000|2020-12-13 22:00:00|5445.27|5407.27|5445.68|5407.68|5445.68|5407.68|5445.23|5407.23|9
1607896810000|2020-12-13 22:00:10|5445.67|5407.67|5446.17|5408.17|5446.21|5408.21|5445.67|5407.67|9
1607896820000|2020-12-13 22:00:20|5446.25|5408.25|5446.43|5408.43|5446.44|5408.44|5446.25|5408.25|10
1607896830000|2020-12-13 22:00:30|5446.41|5408.41|5446.33|5408.33|5446.41|5408.41|5446.29|5408.29|9
1607896840000|2020-12-13 22:00:40|5446.32|5408.32|5446.76|5408.76|5446.78|5408.78|5446.32|5408.32|10
1607896850000|2020-12-13 22:00:50|5446.8|5408.8|5446.83|5408.83|5446.89|5408.89|5446.67|5408.67|9
1607896860000|2020-12-13 22:01:00|5446.57|5408.57|5446.76|5408.76|5446.76|5408.76|5446.55|5408.55|9
1607896870000|2020-12-13 22:01:10|5446.87|5408.87|5446.61|5408.61|5446.89|5408.89|5446.61|5408.61|10
1607896880000|2020-12-13 22:01:20|5446.6|5408.6|5446.55|5408.55|5446.6|5408.6|5446.4|5408.4|9
1607896890000|2020-12-13 22:01:30|5446.56|5408.56|5446.86|5408.86|5446.88|5408.88|5446.56|5408.56|9
1607896900000|2020-12-13 22:01:40|5446.98|5408.98|5447.08|5409.08|5447.11|5409.11|5446.88|5408.88|10
1607896910000|2020-12-13 22:01:50|5447.07|5409.07|5447.19|5409.19|5447.19|5409.19|5446.94|5408.94|10
1607896920000|2020-12-13 22:02:00|5447.08|5409.08|5447.13|5409.13|5447.13|5409.13|5447.02|5409.02|7
1607896930000|2020-12-13 22:02:10|5447.12|5409.12|5446.89|5408.89|5447.12|5409.12|5446.88|5408.88|7
1607896940000|2020-12-13 22:02:20|5446.85|5408.85|5447.26|5409.26|5447.33|5409.33|5446.85|5408.85|8
1607896950000|2020-12-13 22:02:30|5447.33|5409.33|5447.31|5409.31|5447.33|5409.33|5447.18|5409.18|7
1607896960000|2020-12-13 22:02:40|5447.34|5409.34|5447.5|5409.5|5447.5|5409.5|5447.26|5409.26|8
1607896970000|2020-12-13 22:02:50|5447.35|5409.35|5447.45|5409.45|5447.49|5409.49|5447.35|5409.35|9
1607896980000|2020-12-13 22:03:00|5447.46|5409.46|5447.37|5409.37|5447.46|5409.46|5447.23|5409.23|9
1607896990000|2020-12-13 22:03:10|5447.31|5409.31|5447.2|5409.2|5447.37|5409.37|5447.05|5409.05|10
1607897000000|2020-12-13 22:03:20|5447.21|5409.21|5447.26|5409.26|5447.26|5409.26|5447.19|5409.19|6
1607897010000|2020-12-13 22:03:30|5447.27|5409.27|5447.02|5409.02|5447.27|5409.27|5447.02|5409.02|8
1607897020000|2020-12-13 22:03:40|5447.03|5409.03|5447.13|5409.13|5447.14|5409.14|5446.95|5408.95|9
1607897030000|2020-12-13 22:03:50|5447.21|5409.21|5447.37|5409.37|5447.37|5409.37|5447.19|5409.19|8
1607897040000|2020-12-13 22:04:00|5447.36|5409.36|5447.35|5409.35|5447.48|5409.48|5447.31|5409.31|8
1607897050000|2020-12-13 22:04:10|5447.25|5409.25|5447.17|5409.17|5447.26|5409.26|5447.1|5409.1|10
1607897060000|2020-12-13 22:04:20|5447.14|5409.14|5447.13|5409.13|5447.19|5409.19|5447.08|5409.08|10
1607897070000|2020-12-13 22:04:30|5447.19|5409.19|5446.97|5408.97|5447.19|5409.19|5446.83|5408.83|9
1607897080000|2020-12-13 22:04:40|5446.99|5408.99|5446.62|5408.62|5447.09|5409.09|5446.62|5408.62|10
1607897090000|2020-12-13 22:04:50|5446.61|5408.61|5446.44|5408.44|5446.62|5408.62|5446.42|5408.42|10
1607897100000|2020-12-13 22:05:00|5446.52|5408.52|5446.9|5408.9|5446.9|5408.9|5446.51|5408.51|9
1607897110000|2020-12-13 22:05:10|5447|5409|5447.47|5409.47|5447.47|5409.47|5447|5409|9
1607897120000|2020-12-13 22:05:20|5447.37|5409.37|5447.48|5409.48|5447.48|5409.48|5447.33|5409.33|10
1607897130000|2020-12-13 22:05:30|5447.37|5409.37|5446.96|5408.96|5447.37|5409.37|5446.95|5408.95|8
1607897140000|2020-12-13 22:05:40|5446.87|5408.87|5447.34|5409.34|5447.37|5409.37|5446.84|5408.84|9
1607897150000|2020-12-13 22:05:50|5447.37|5409.37|5447.29|5409.29|5447.37|5409.37|5447.22|5409.22|8
1607897160000|2020-12-13 22:06:00|5447.28|5409.28|5447.39|5409.39|5447.48|5409.48|5447.28|5409.28|8
1607897170000|2020-12-13 22:06:10|5447.43|5409.43|5447.26|5409.26|5447.43|5409.43|5447.25|5409.25|6
1607897180000|2020-12-13 22:06:20|5447.34|5409.34|5447.03|5409.03|5447.34|5409.34|5447.03|5409.03|9
1607897190000|2020-12-13 22:06:30|5447.05|5409.05|5446.85|5408.85|5447.14|5409.14|5446.85|5408.85|9
1607897200000|2020-12-13 22:06:40|5446.84|5408.84|5446.3|5408.3|5446.84|5408.84|5446.3|5408.3|8
1607897210000|2020-12-13 22:06:50|5446.23|5408.23|5446|5408|5446.23|5408.23|5446|5408|7
1607897220000|2020-12-13 22:07:00|5445.88|5407.88|5446.08|5408.08|5446.21|5408.21|5445.86|5407.86|10
1607897230000|2020-12-13 22:07:10|5446.05|5408.05|5445.62|5407.62|5446.13|5408.13|5445.62|5407.62|10
1607897240000|2020-12-13 22:07:20|5445.59|5407.59|5445.61|5407.61|5445.75|5407.75|5445.59|5407.59|10
1607897250000|2020-12-13 22:07:30|5445.57|5407.57|5445.34|5407.34|5445.57|5407.57|5445.34|5407.34|9
1607897260000|2020-12-13 22:07:40|5445.29|5407.29|5445.38|5407.38|5445.43|5407.43|5445.22|5407.22|8
1607897270000|2020-12-13 22:07:50|5445.16|5407.16|5444.9|5406.9|5445.16|5407.16|5444.8|5406.8|8
1607897280000|2020-12-13 22:08:00|5445|5407|5444.45|5406.45|5445|5407|5444.41|5406.41|9
1607897290000|2020-12-13 22:08:10|5444.37|5406.37|5444.07|5406.07|5444.45|5406.45|5444.07|5406.07|10
1607897300000|2020-12-13 22:08:20|5443.98|5405.98|5443.88|5405.88|5444.21|5406.21|5443.83|5405.83|9
1607897310000|2020-12-13 22:08:30|5443.74|5405.74|5443.61|5405.61|5443.74|5405.74|5443.56|5405.56|9
1607897320000|2020-12-13 22:08:40|5443.56|5405.56|5443|5405|5443.56|5405.56|5443|5405|10
1607897330000|2020-12-13 22:08:50|5443.02|5405.02|5442.84|5404.84|5443.02|5405.02|5442.84|5404.84|9
1607897340000|2020-12-13 22:09:00|5442.87|5404.87|5442.59|5404.59|5442.9|5404.9|5442.59|5404.59|10
1607897350000|2020-12-13 22:09:10|5442.58|5404.58|5442.1|5404.1|5442.81|5404.81|5442.1|5404.1|9
1607897360000|2020-12-13 22:09:20|5442.17|5404.17|5441.5|5403.5|5442.21|5404.21|5441.5|5403.5|7
1607897370000|2020-12-13 22:09:30|5441.42|5403.42|5441.11|5403.11|5441.44|5403.44|5441|5403|9
1607897380000|2020-12-13 22:09:40|5441.03|5403.03|5440.63|5402.63|5441.06|5403.06|5440.63|5402.63|9
1607897390000|2020-12-13 22:09:50|5440.05|5402.05|5439.5|5401.5|5440.05|5402.05|5439.27|5401.27|10
1607897400000|2020-12-13 22:10:00|5439.33|5401.33|5439.78|5401.78|5439.78|5401.78|5439.31|5401.31|9
1607897410000|2020-12-13 22:10:10|5439.91|5401.91|5440.58|5402.58|5440.58|5402.58|5439.91|5401.91|8
1607897420000|2020-12-13 22:10:20|5440.61|5402.61|5440.68|5402.68|5440.68|5402.68|5440.51|5402.51|10
1607897430000|2020-12-13 22:10:30|5440.7|5402.7|5440.5|5402.5|5440.84|5402.84|5440.5|5402.5|8
1607897440000|2020-12-13 22:10:40|5440.44|5402.44|5440.46|5402.46|5440.53|5402.53|5440.44|5402.44|10
1607897450000|2020-12-13 22:10:50|5440.45|5402.45|5439.9|5401.9|5440.45|5402.45|5439.9|5401.9|9
1607897460000|2020-12-13 22:11:00|5439.81|5401.81|5439.61|5401.61|5439.81|5401.81|5439.61|5401.61|10
1607897470000|2020-12-13 22:11:10|5439.64|5401.64|5439.51|5401.51|5439.64|5401.64|5439.43|5401.43|9
1607897480000|2020-12-13 22:11:20|5439.44|5401.44|5439.55|5401.55|5439.56|5401.56|5439.44|5401.44|8
1607897490000|2020-12-13 22:11:30|5439.65|5401.65|5439.3|5401.3|5439.76|5401.76|5439.3|5401.3|9
1607897500000|2020-12-13 22:11:40|5439.32|5401.32|5439.3|5401.3|5439.52|5401.52|5439.3|5401.3|10
1607897510000|2020-12-13 22:11:50|5439.29|5401.29|5439.03|5401.03|5439.29|5401.29|5439.03|5401.03|9
1607897520000|2020-12-13 22:12:00|5439.09|5401.09|5438.56|5400.56|5439.09|5401.09|5438.56|5400.56|10
1607897530000|2020-12-13 22:12:10|5438.46|5400.46|5438.18|5400.18|5438.51|5400.51|5437.99|5399.99|8
1607897540000|2020-12-13 22:12:20|5438.04|5400.04|5437.62|5399.62|5438.09|5400.09|5437.62|5399.62|8
1607897550000|2020-12-13 22:12:30|5437.72|5399.72|5437.3|5399.3|5437.72|5399.72|5436.99|5398.99|10
1607897560000|2020-12-13 22:12:40|5437.2|5399.2|5436.87|5398.87|5437.2|5399.2|5436.72|5398.72|10
1607897570000|2020-12-13 22:12:50|5436.86|5398.86|5436.83|5398.83|5436.86|5398.86|5436.72|5398.72|10
1607897580000|2020-12-13 22:13:00|5436.7|5398.7|5436.2|5398.2|5436.7|5398.7|5436.17|5398.17|9
1607897590000|2020-12-13 22:13:10|5436.18|5398.18|5435.96|5397.96|5436.18|5398.18|5435.96|5397.96|8
1607897600000|2020-12-13 22:13:20|5435.9|5397.9|5435.74|5397.74|5435.99|5397.99|5435.64|5397.64|10
1607897610000|2020-12-13 22:13:30|5435.55|5397.55|5435.66|5397.66|5435.66|5397.66|5435.45|5397.45|8
1607897620000|2020-12-13 22:13:40|5435.67|5397.67|5432.46|5394.46|5435.67|5397.67|5432.46|5394.46|10
1607897630000|2020-12-13 22:13:50|5432.41|5394.41|5431.52|5393.52|5432.41|5394.41|5431.52|5393.52|10
1607897640000|2020-12-13 22:14:00|5431.68|5393.68|5431.63|5393.63|5431.68|5393.68|5431.43|5393.43|10
1607897650000|2020-12-13 22:14:10|5431.67|5393.67|5431.21|5393.21|5431.67|5393.67|5431.21|5393.21|10
1607897660000|2020-12-13 22:14:20|5431.22|5393.22|5430.95|5392.95|5431.3|5393.3|5430.95|5392.95|9
1607897670000|2020-12-13 22:14:30|5430.96|5392.96|5430.44|5392.44|5431.02|5393.02|5430.44|5392.44|10
1607897680000|2020-12-13 22:14:40|5430.29|5392.29|5429.2|5391.2|5430.34|5392.34|5429.2|5391.2|9
1607897690000|2020-12-13 22:14:50|5429.13|5391.13|5427.98|5389.98|5429.13|5391.13|5427.98|5389.98|10
1607897700000|2020-12-13 22:15:00|5427.89|5389.89|5427.9|5389.9|5428.18|5390.18|5427.87|5389.87|9
1607897710000|2020-12-13 22:15:10|5427.87|5389.87|5428.24|5390.24|5428.31|5390.31|5427.77|5389.77|8
1607897720000|2020-12-13 22:15:20|5428.29|5390.29|5428.29|5390.29|5428.39|5390.39|5428.23|5390.23|10
1607897730000|2020-12-13 22:15:30|5428.31|5390.31|5427.36|5389.36|5428.31|5390.31|5427.36|5389.36|9
1607897740000|2020-12-13 22:15:40|5427.47|5389.47|5425.5|5387.5|5427.47|5389.47|5425.5|5387.5|10
1607897750000|2020-12-13 22:15:50|5425.08|5387.08|5422.88|5384.88|5425.08|5387.08|5422.88|5384.88|9
1607897760000|2020-12-13 22:16:00|5422.56|5384.56|5421.51|5383.51|5422.56|5384.56|5421.51|5383.51|10
1607897770000|2020-12-13 22:16:10|5421.35|5383.35|5419.99|5381.99|5421.35|5383.35|5419.99|5381.99|10
1607897780000|2020-12-13 22:16:20|5419.94|5381.94|5418.48|5380.48|5419.94|5381.94|5418.48|5380.48|10
1607897790000|2020-12-13 22:16:30|5418.47|5380.47|5417.35|5379.35|5418.47|5380.47|5417.35|5379.35|9
1607897800000|2020-12-13 22:16:40|5417.2|5379.2|5416.36|5378.36|5417.2|5379.2|5416.24|5378.24|8
1607897810000|2020-12-13 22:16:50|5416.08|5378.08|5415.28|5377.28|5416.08|5378.08|5415.28|5377.28|10
1607897820000|2020-12-13 22:17:00|5415.06|5377.06|5411.19|5373.19|5415.06|5377.06|5411.19|5373.19|10
1607897830000|2020-12-13 22:17:10|5410.97|5372.97|5406.95|5368.95|5410.97|5372.97|5406.95|5368.95|10
1607897840000|2020-12-13 22:17:20|5405.58|5367.58|5397.71|5359.71|5405.58|5367.58|5397.71|5359.71|10
1607897850000|2020-12-13 22:17:30|5396.47|5358.47|5392.86|5354.86|5396.47|5358.47|5392.62|5354.62|10
1607897860000|2020-12-13 22:17:40|5392.67|5354.67|5391.92|5353.92|5392.67|5354.67|5391.88|5353.88|10
1607897870000|2020-12-13 22:17:50|5391.64|5353.64|5391.75|5353.75|5392.05|5354.05|5391.53|5353.53|10
1607897880000|2020-12-13 22:18:00|5391.7|5353.7|5391.1|5353.1|5391.7|5353.7|5391.1|5353.1|10
1607897890000|2020-12-13 22:18:10|5390.95|5352.95|5391.85|5353.85|5392|5354|5390.95|5352.95|10
1607897900000|2020-12-13 22:18:20|5392.24|5354.24|5393.51|5355.51|5393.51|5355.51|5392.21|5354.21|10
1607897910000|2020-12-13 22:18:30|5394.2|5356.2|5394.53|5356.53|5394.7|5356.7|5394.2|5356.2|10
1607897920000|2020-12-13 22:18:40|5394.69|5356.69|5394.55|5356.55|5394.96|5356.96|5394.42|5356.42|10
1607897930000|2020-12-13 22:18:50|5394.65|5356.65|5394.31|5356.31|5394.77|5356.77|5394.31|5356.31|10
1607897940000|2020-12-13 22:19:00|5394.23|5356.23|5394.15|5356.15|5394.23|5356.23|5393.76|5355.76|10
1607897950000|2020-12-13 22:19:10|5393.95|5355.95|5393.01|5355.01|5393.95|5355.95|5393.01|5355.01|9
1607897960000|2020-12-13 22:19:20|5393.05|5355.05|5392.57|5354.57|5393.05|5355.05|5392.57|5354.57|10
1607897970000|2020-12-13 22:19:30|5392.45|5354.45|5392.98|5354.98|5392.98|5354.98|5392.44|5354.44|9
1607897980000|2020-12-13 22:19:40|5392.87|5354.87|5392.55|5354.55|5392.94|5354.94|5392.54|5354.54|10
1607897990000|2020-12-13 22:19:50|5392.36|5354.36|5392.03|5354.03|5392.36|5354.36|5391.92|5353.92|10
1607898000000|2020-12-13 22:20:00|5391.88|5353.88|5391.78|5353.78|5392.17|5354.17|5391.78|5353.78|8
1607898010000|2020-12-13 22:20:10|5391.91|5353.91|5391.54|5353.54|5391.91|5353.91|5391.54|5353.54|10
1607898020000|2020-12-13 22:20:20|5391.44|5353.44|5390.41|5352.41|5391.44|5353.44|5390.29|5352.29|9
1607898030000|2020-12-13 22:20:30|5390.6|5352.6|5389.56|5351.56|5390.6|5352.6|5389.56|5351.56|10
1607898040000|2020-12-13 22:20:40|5389.48|5351.48|5388.27|5350.27|5389.48|5351.48|5388.27|5350.27|10
1607898050000|2020-12-13 22:20:50|5388.19|5350.19|5387.53|5349.53|5388.21|5350.21|5387.53|5349.53|10
1607898060000|2020-12-13 22:21:00|5387.03|5349.03|5385.18|5347.18|5387.03|5349.03|5385.18|5347.18|9
1607898070000|2020-12-13 22:21:10|5385.12|5347.12|5384.22|5346.22|5385.12|5347.12|5384.16|5346.16|10
1607898080000|2020-12-13 22:21:20|5383.73|5345.73|5381.77|5343.77|5383.73|5345.73|5381.77|5343.77|10
1607898090000|2020-12-13 22:21:30|5380.99|5342.99|5377.1|5339.1|5380.99|5342.99|5377.1|5339.1|10
1607898100000|2020-12-13 22:21:40|5376.83|5338.83|5375.79|5337.79|5376.83|5338.83|5375.79|5337.79|10
1607898110000|2020-12-13 22:21:50|5375.49|5337.49|5374.08|5336.08|5375.49|5337.49|5374.08|5336.08|10
1607898120000|2020-12-13 22:22:00|5373.96|5335.96|5372.08|5334.08|5373.96|5335.96|5372.08|5334.08|9
1607898130000|2020-12-13 22:22:10|5371.83|5333.83|5370.54|5332.54|5371.83|5333.83|5370.5|5332.5|10
1607898140000|2020-12-13 22:22:20|5370.46|5332.46|5370.52|5332.52|5370.52|5332.52|5370.09|5332.09|10
1607898150000|2020-12-13 22:22:30|5370.79|5332.79|5369.95|5331.95|5370.79|5332.79|5369.9|5331.9|9
1607898160000|2020-12-13 22:22:40|5369.77|5331.77|5371.12|5333.12|5371.12|5333.12|5369.55|5331.55|10
1607898170000|2020-12-13 22:22:50|5371.31|5333.31|5374.17|5336.17|5374.17|5336.17|5371.31|5333.31|10
1607898180000|2020-12-13 22:23:00|5374.78|5336.78|5377.71|5339.71|5377.71|5339.71|5374.78|5336.78|10
1607898190000|2020-12-13 22:23:10|5378.38|5340.38|5380|5342|5380|5342|5378.38|5340.38|10
1607898200000|2020-12-13 22:23:20|5380.04|5342.04|5380.41|5342.41|5380.42|5342.42|5380.04|5342.04|9
1607898210000|2020-12-13 22:23:30|5380.9|5342.9|5382.29|5344.29|5382.29|5344.29|5380.86|5342.86|10
1607898220000|2020-12-13 22:23:40|5382.75|5344.75|5383.11|5345.11|5383.16|5345.16|5382.68|5344.68|10
1607898230000|2020-12-13 22:23:50|5383.06|5345.06|5383.44|5345.44|5383.44|5345.44|5382.92|5344.92|9
1607898240000|2020-12-13 22:24:00|5383.48|5345.48|5384.01|5346.01|5384.12|5346.12|5383.45|5345.45|10
1607898250000|2020-12-13 22:24:10|5383.98|5345.98|5384.1|5346.1|5384.18|5346.18|5383.91|5345.91|10
1607898260000|2020-12-13 22:24:20|5384.2|5346.2|5383.19|5345.19|5384.27|5346.27|5383.19|5345.19|10
1607898270000|2020-12-13 22:24:30|5383.16|5345.16|5383.29|5345.29|5383.36|5345.36|5383.16|5345.16|9
1607898280000|2020-12-13 22:24:40|5383.12|5345.12|5383.23|5345.23|5383.25|5345.25|5382.83|5344.83|10
1607898290000|2020-12-13 22:24:50|5383.19|5345.19|5382.91|5344.91|5383.19|5345.19|5382.84|5344.84|10
1607898300000|2020-12-13 22:25:00|5382.97|5344.97|5382.63|5344.63|5382.97|5344.97|5382.21|5344.21|9
1607898310000|2020-12-13 22:25:10|5381.81|5343.81|5381.26|5343.26|5381.81|5343.81|5381.16|5343.16|9
1607898320000|2020-12-13 22:25:20|5381.39|5343.39|5379.91|5341.91|5381.39|5343.39|5379.91|5341.91|10
1607898330000|2020-12-13 22:25:30|5379.2|5341.2|5377.66|5339.66|5379.2|5341.2|5377.66|5339.66|10
1607898340000|2020-12-13 22:25:40|5377.71|5339.71|5376.16|5338.16|5377.71|5339.71|5376.16|5338.16|9
1607898350000|2020-12-13 22:25:50|5376.22|5338.22|5376.91|5338.91|5376.94|5338.94|5376.22|5338.22|10
1607898360000|2020-12-13 22:26:00|5376.96|5338.96|5376.3|5338.3|5376.96|5338.96|5376.3|5338.3|9
1607898370000|2020-12-13 22:26:10|5376.24|5338.24|5376.63|5338.63|5376.69|5338.69|5376.05|5338.05|10
1607898380000|2020-12-13 22:26:20|5376.57|5338.57|5376.39|5338.39|5376.8|5338.8|5376.39|5338.39|10
1607898390000|2020-12-13 22:26:30|5376.6|5338.6|5376.27|5338.27|5376.6|5338.6|5376.08|5338.08|10
1607898400000|2020-12-13 22:26:40|5375.88|5337.88|5375|5337|5375.88|5337.88|5375|5337|10
1607898410000|2020-12-13 22:26:50|5374.61|5336.61|5373.33|5335.33|5374.69|5336.69|5373.33|5335.33|10
1607898420000|2020-12-13 22:27:00|5373.07|5335.07|5372.26|5334.26|5373.08|5335.08|5372.26|5334.26|10
1607898430000|2020-12-13 22:27:10|5371.84|5333.84|5370.51|5332.51|5371.84|5333.84|5370.51|5332.51|10
1607898440000|2020-12-13 22:27:20|5370.75|5332.75|5370.82|5332.82|5370.99|5332.99|5370.63|5332.63|9
1607898450000|2020-12-13 22:27:30|5370.95|5332.95|5372.27|5334.27|5372.27|5334.27|5370.95|5332.95|10
1607898460000|2020-12-13 22:27:40|5372.37|5334.37|5373.61|5335.61|5373.61|5335.61|5372.37|5334.37|10
1607898470000|2020-12-13 22:27:50|5373.41|5335.41|5374.81|5336.81|5374.81|5336.81|5373.41|5335.41|9
1607898480000|2020-12-13 22:28:00|5375.13|5337.13|5376.61|5338.61|5376.64|5338.64|5375.11|5337.11|10
1607898490000|2020-12-13 22:28:10|5376.8|5338.8|5377.82|5339.82|5377.82|5339.82|5376.8|5338.8|10
1607898500000|2020-12-13 22:28:20|5378.04|5340.04|5379.53|5341.53|5379.53|5341.53|5378.04|5340.04|10
1607898510000|2020-12-13 22:28:30|5379.49|5341.49|5378.58|5340.58|5379.6|5341.6|5378.58|5340.58|8
1607898520000|2020-12-13 22:28:40|5378.62|5340.62|5377.46|5339.46|5378.62|5340.62|5377.45|5339.45|10
1607898530000|2020-12-13 22:28:50|5377.26|5339.26|5376.4|5338.4|5377.36|5339.36|5376.4|5338.4|10
1607898540000|2020-12-13 22:29:00|5376.35|5338.35|5375.96|5337.96|5376.35|5338.35|5375.96|5337.96|8
1607898550000|2020-12-13 22:29:10|5375.72|5337.72|5374.82|5336.82|5375.81|5337.81|5374.79|5336.79|10
1607898560000|2020-12-13 22:29:20|5374.9|5336.9|5374.76|5336.76|5375.12|5337.12|5374.76|5336.76|10
1607898570000|2020-12-13 22:29:30|5374.71|5336.71|5374.87|5336.87|5374.97|5336.97|5374.7|5336.7|8
1607898580000|2020-12-13 22:29:40|5374.73|5336.73|5374.47|5336.47|5374.73|5336.73|5374.39|5336.39|10
1607898590000|2020-12-13 22:29:50|5374.37|5336.37|5374.46|5336.46|5374.46|5336.46|5373.93|5335.93|9
1607898600000|2020-12-13 22:30:00|5374.64|5336.64|5375.31|5337.31|5375.34|5337.34|5374.62|5336.62|9
1607898610000|2020-12-13 22:30:10|5375.35|5337.35|5375.94|5337.94|5375.94|5337.94|5375.23|5337.23|10
1607898620000|2020-12-13 22:30:20|5375.91|5337.91|5376.68|5338.68|5376.7|5338.7|5375.81|5337.81|9
1607898630000|2020-12-13 22:30:30|5377.02|5339.02|5379.25|5341.25|5379.33|5341.33|5377.02|5339.02|10
1607898640000|2020-12-13 22:30:40|5379.71|5341.71|5382.37|5344.37|5382.37|5344.37|5379.71|5341.71|10
1607898650000|2020-12-13 22:30:50|5382.4|5344.4|5383.86|5345.86|5383.86|5345.86|5382.4|5344.4|10
1607898660000|2020-12-13 22:31:00|5384.18|5346.18|5385.95|5347.95|5385.96|5347.96|5384.18|5346.18|10
1607898670000|2020-12-13 22:31:10|5385.96|5347.96|5386.93|5348.93|5386.93|5348.93|5385.96|5347.96|10
1607898680000|2020-12-13 22:31:20|5386.97|5348.97|5386.89|5348.89|5386.97|5348.97|5386.76|5348.76|9
1607898690000|2020-12-13 22:31:30|5386.77|5348.77|5386.82|5348.82|5386.95|5348.95|5386.75|5348.75|9
1607898700000|2020-12-13 22:31:40|5386.91|5348.91|5386.88|5348.88|5386.97|5348.97|5386.49|5348.49|9
1607898710000|2020-12-13 22:31:50|5386.91|5348.91|5387.35|5349.35|5387.35|5349.35|5386.77|5348.77|10
1607898720000|2020-12-13 22:32:00|5387.56|5349.56|5388.03|5350.03|5388.05|5350.05|5387.56|5349.56|10
1607898730000|2020-12-13 22:32:10|5388.46|5350.46|5389.58|5351.58|5389.6|5351.6|5388.46|5350.46|9
1607898740000|2020-12-13 22:32:20|5389.54|5351.54|5388.51|5350.51|5389.61|5351.61|5388.51|5350.51|9
1607898750000|2020-12-13 22:32:30|5388.49|5350.49|5388|5350|5388.53|5350.53|5387.91|5349.91|10
1607898760000|2020-12-13 22:32:40|5387.95|5349.95|5387.18|5349.18|5387.98|5349.98|5387.18|5349.18|8
1607898770000|2020-12-13 22:32:50|5387.36|5349.36|5387.37|5349.37|5387.37|5349.37|5387.2|5349.2|10
1607898780000|2020-12-13 22:33:00|5387.32|5349.32|5387.16|5349.16|5387.35|5349.35|5387.08|5349.08|10
1607898790000|2020-12-13 22:33:10|5387.13|5349.13|5387.03|5349.03|5387.3|5349.3|5386.64|5348.64|10
1607898800000|2020-12-13 22:33:20|5387.1|5349.1|5387|5349|5387.55|5349.55|5386.97|5348.97|10
1607898810000|2020-12-13 22:33:30|5387.14|5349.14|5387.15|5349.15|5387.22|5349.22|5387.03|5349.03|9
1607898820000|2020-12-13 22:33:40|5387.22|5349.22|5387.65|5349.65|5387.73|5349.73|5387.17|5349.17|10
1607898830000|2020-12-13 22:33:50|5387.68|5349.68|5387.97|5349.97|5388.02|5350.02|5387.68|5349.68|10
1607898840000|2020-12-13 22:34:00|5387.89|5349.89|5387.55|5349.55|5387.97|5349.97|5387.39|5349.39|9
1607898850000|2020-12-13 22:34:10|5387.06|5349.06|5386.93|5348.93|5387.11|5349.11|5386.82|5348.82|9
1607898860000|2020-12-13 22:34:20|5387.22|5349.22|5388.02|5350.02|5388.2|5350.2|5387.22|5349.22|9
1607898870000|2020-12-13 22:34:30|5388.05|5350.05|5389.18|5351.18|5389.19|5351.19|5388.05|5350.05|10
1607898880000|2020-12-13 22:34:40|5389.26|5351.26|5389.76|5351.76|5389.81|5351.81|5389.26|5351.26|10
1607898890000|2020-12-13 22:34:50|5389.89|5351.89|5390.6|5352.6|5390.6|5352.6|5389.89|5351.89|10
1607898900000|2020-12-13 22:35:00|5390.62|5352.62|5390.65|5352.65|5390.9|5352.9|5390.57|5352.57|9
1607898910000|2020-12-13 22:35:10|5390.91|5352.91|5392.7|5354.7|5392.7|5354.7|5390.91|5352.91|9
1607898920000|2020-12-13 22:35:20|5392.79|5354.79|5395.32|5357.32|5395.32|5357.32|5392.79|5354.79|10
1607898930000|2020-12-13 22:35:30|5395.42|5357.42|5397.21|5359.21|5397.42|5359.42|5395.42|5357.42|10
1607898940000|2020-12-13 22:35:40|5397.42|5359.42|5398.53|5360.53|5398.53|5360.53|5397.42|5359.42|10
1607898950000|2020-12-13 22:35:50|5398.74|5360.74|5401.87|5363.87|5401.87|5363.87|5398.74|5360.74|10
1607898960000|2020-12-13 22:36:00|5401.96|5363.96|5405.46|5367.46|5405.46|5367.46|5401.96|5363.96|10
1607898970000|2020-12-13 22:36:10|5405.3|5367.3|5408.8|5370.8|5408.8|5370.8|5405.3|5367.3|10
1607898980000|2020-12-13 22:36:20|5409.35|5371.35|5408.78|5370.78|5409.79|5371.79|5408.53|5370.53|10
1607898990000|2020-12-13 22:36:30|5408.9|5370.9|5410.18|5372.18|5410.18|5372.18|5408.9|5370.9|10
1607899000000|2020-12-13 22:36:40|5410.21|5372.21|5410.86|5372.86|5410.87|5372.87|5410.21|5372.21|10
1607899010000|2020-12-13 22:36:50|5410.71|5372.71|5410.38|5372.38|5410.71|5372.71|5410.38|5372.38|10
1607899020000|2020-12-13 22:37:00|5410.08|5372.08|5408.23|5370.23|5410.08|5372.08|5408.23|5370.23|9
1607899030000|2020-12-13 22:37:10|5408.17|5370.17|5407.05|5369.05|5408.17|5370.17|5407.05|5369.05|10
1607899040000|2020-12-13 22:37:20|5407.18|5369.18|5407.26|5369.26|5407.33|5369.33|5407.05|5369.05|9
1607899050000|2020-12-13 22:37:30|5407.42|5369.42|5407.2|5369.2|5407.42|5369.42|5407.12|5369.12|10
1607899060000|2020-12-13 22:37:40|5407.18|5369.18|5407.24|5369.24|5407.34|5369.34|5407.01|5369.01|10
1607899070000|2020-12-13 22:37:50|5407.38|5369.38|5407.81|5369.81|5407.88|5369.88|5407.38|5369.38|10
1607899080000|2020-12-13 22:38:00|5407.88|5369.88|5408.11|5370.11|5408.11|5370.11|5407.75|5369.75|10
1607899090000|2020-12-13 22:38:10|5407.72|5369.72|5405.21|5367.21|5407.81|5369.81|5405.21|5367.21|10
1607899100000|2020-12-13 22:38:20|5404.94|5366.94|5402.49|5364.49|5404.94|5366.94|5402.49|5364.49|9
1607899110000|2020-12-13 22:38:30|5402.35|5364.35|5401.06|5363.06|5402.35|5364.35|5401.06|5363.06|10
1607899120000|2020-12-13 22:38:40|5400.05|5362.05|5398.39|5360.39|5400.05|5362.05|5398.39|5360.39|10
1607899130000|2020-12-13 22:38:50|5398.38|5360.38|5398.98|5360.98|5398.98|5360.98|5398.38|5360.38|10
1607899140000|2020-12-13 22:39:00|5398.67|5360.67|5398.03|5360.03|5398.69|5360.69|5398.03|5360.03|10
1607899150000|2020-12-13 22:39:10|5398.1|5360.1|5397.37|5359.37|5398.1|5360.1|5397.29|5359.29|10
1607899160000|2020-12-13 22:39:20|5397.41|5359.41|5396.79|5358.79|5397.42|5359.42|5396.79|5358.79|10
1607899170000|2020-12-13 22:39:30|5396.85|5358.85|5396.33|5358.33|5397.17|5359.17|5396.33|5358.33|9
1607899180000|2020-12-13 22:39:40|5396.37|5358.37|5395.57|5357.57|5396.52|5358.52|5395.57|5357.57|9
1607899190000|2020-12-13 22:39:50|5395.68|5357.68|5395.84|5357.84|5395.84|5357.84|5395.59|5357.59|10
1607899200000|2020-12-13 22:40:00|5395.52|5357.52|5395.69|5357.69|5395.75|5357.75|5395.41|5357.41|10
1607899210000|2020-12-13 22:40:10|5395.88|5357.88|5395.7|5357.7|5395.88|5357.88|5395.68|5357.68|10
1607899220000|2020-12-13 22:40:20|5395.71|5357.71|5395.92|5357.92|5396.05|5358.05|5395.71|5357.71|10
1607899230000|2020-12-13 22:40:30|5395.93|5357.93|5396.02|5358.02|5396.02|5358.02|5395.6|5357.6|10
1607899240000|2020-12-13 22:40:40|5396.41|5358.41|5397.94|5359.94|5397.94|5359.94|5396.41|5358.41|10
1607899250000|2020-12-13 22:40:50|5398.05|5360.05|5398.77|5360.77|5398.77|5360.77|5398.05|5360.05|9
1607899260000|2020-12-13 22:41:00|5398.57|5360.57|5399.35|5361.35|5399.36|5361.36|5398.57|5360.57|9
1607899270000|2020-12-13 22:41:10|5399.41|5361.41|5400.24|5362.24|5400.24|5362.24|5399.41|5361.41|9
1607899280000|2020-12-13 22:41:20|5400.28|5362.28|5400.7|5362.7|5400.7|5362.7|5400.28|5362.28|9
1607899290000|2020-12-13 22:41:30|5400.69|5362.69|5401.24|5363.24|5401.24|5363.24|5400.62|5362.62|10
1607899300000|2020-12-13 22:41:40|5401.19|5363.19|5401.8|5363.8|5401.8|5363.8|5401.19|5363.19|7
1607899310000|2020-12-13 22:41:50|5401.92|5363.92|5403.5|5365.5|5403.5|5365.5|5401.92|5363.92|9
1607899320000|2020-12-13 22:42:00|5403.38|5365.38|5403.97|5365.97|5403.97|5365.97|5403.38|5365.38|9
1607899330000|2020-12-13 22:42:10|5403.87|5365.87|5403.31|5365.31|5403.87|5365.87|5403.31|5365.31|10
1607899340000|2020-12-13 22:42:20|5403.21|5365.21|5403.12|5365.12|5403.21|5365.21|5403.01|5365.01|10
1607899350000|2020-12-13 22:42:30|5403.15|5365.15|5403.24|5365.24|5403.45|5365.45|5403.12|5365.12|10
1607899360000|2020-12-13 22:42:40|5403.21|5365.21|5403.28|5365.28|5403.28|5365.28|5403.12|5365.12|10
1607899370000|2020-12-13 22:42:50|5403.29|5365.29|5402.96|5364.96|5403.29|5365.29|5402.94|5364.94|9
1607899380000|2020-12-13 22:43:00|5402.82|5364.82|5403.13|5365.13|5403.13|5365.13|5402.76|5364.76|9
1607899390000|2020-12-13 22:43:10|5403.09|5365.09|5402.99|5364.99|5403.09|5365.09|5402.89|5364.89|9
1607899400000|2020-12-13 22:43:20|5402.79|5364.79|5402.7|5364.7|5402.79|5364.79|5402.64|5364.64|10
1607899410000|2020-12-13 22:43:30|5402.77|5364.77|5402.6|5364.6|5402.79|5364.79|5402.57|5364.57|9
1607899420000|2020-12-13 22:43:40|5402.63|5364.63|5400.94|5362.94|5402.63|5364.63|5400.94|5362.94|10
1607899430000|2020-12-13 22:43:50|5401|5363|5400.06|5362.06|5401|5363|5400.06|5362.06|9
1607899440000|2020-12-13 22:44:00|5400.05|5362.05|5399.29|5361.29|5400.05|5362.05|5399.29|5361.29|8
1607899450000|2020-12-13 22:44:10|5399.26|5361.26|5399.29|5361.29|5399.45|5361.45|5399.12|5361.12|9
1607899460000|2020-12-13 22:44:20|5399.33|5361.33|5399.14|5361.14|5399.33|5361.33|5398.99|5360.99|8
1607899470000|2020-12-13 22:44:30|5399.12|5361.12|5399.23|5361.23|5399.32|5361.32|5399.08|5361.08|10
1607899480000|2020-12-13 22:44:40|5399.24|5361.24|5399.23|5361.23|5399.45|5361.45|5399.18|5361.18|10
1607899490000|2020-12-13 22:44:50|5399.17|5361.17|5398.99|5360.99|5399.24|5361.24|5398.92|5360.92|8
1607899500000|2020-12-13 22:45:00|5399.08|5361.08|5398.91|5360.91|5399.08|5361.08|5398.68|5360.68|10
1607899510000|2020-12-13 22:45:10|5398.85|5360.85|5398.28|5360.28|5398.85|5360.85|5398.28|5360.28|10
1607899520000|2020-12-13 22:45:20|5398.19|5360.19|5397.36|5359.36|5398.19|5360.19|5397.36|5359.36|10
1607899530000|2020-12-13 22:45:30|5397.38|5359.38|5396.92|5358.92|5397.46|5359.46|5396.92|5358.92|10
1607899540000|2020-12-13 22:45:40|5396.78|5358.78|5395.21|5357.21|5396.78|5358.78|5395.21|5357.21|10
1607899550000|2020-12-13 22:45:50|5394.9|5356.9|5390.01|5352.01|5394.9|5356.9|5390.01|5352.01|10
1607899560000|2020-12-13 22:46:00|5389.95|5351.95|5385.6|5347.6|5389.95|5351.95|5385.6|5347.6|10
1607899570000|2020-12-13 22:46:10|5385.39|5347.39|5386.08|5348.08|5386.08|5348.08|5385.13|5347.13|10
1607899580000|2020-12-13 22:46:20|5386.5|5348.5|5388.3|5350.3|5388.3|5350.3|5386.5|5348.5|10
1607899590000|2020-12-13 22:46:30|5388.03|5350.03|5388.12|5350.12|5388.12|5350.12|5387.63|5349.63|9
1607899600000|2020-12-13 22:46:40|5387.91|5349.91|5388.32|5350.32|5388.32|5350.32|5387.91|5349.91|10
1607899610000|2020-12-13 22:46:50|5388.37|5350.37|5388.29|5350.29|5388.54|5350.54|5388.29|5350.29|9
1607899620000|2020-12-13 22:47:00|5388.34|5350.34|5389.66|5351.66|5389.66|5351.66|5388.34|5350.34|10
1607899630000|2020-12-13 22:47:10|5389.99|5351.99|5393.63|5355.63|5393.63|5355.63|5389.99|5351.99|10
1607899640000|2020-12-13 22:47:20|5393.9|5355.9|5398.48|5360.48|5398.48|5360.48|5393.9|5355.9|10
1607899650000|2020-12-13 22:47:30|5398.5|5360.5|5399.94|5361.94|5399.94|5361.94|5398.5|5360.5|9
1607899660000|2020-12-13 22:47:40|5400.3|5362.3|5401.29|5363.29|5401.29|5363.29|5400.27|5362.27|9
1607899670000|2020-12-13 22:47:50|5401.35|5363.35|5402.38|5364.38|5402.38|5364.38|5401.35|5363.35|10
1607899680000|2020-12-13 22:48:00|5402.42|5364.42|5403.16|5365.16|5403.16|5365.16|5402.42|5364.42|9
1607899690000|2020-12-13 22:48:10|5403.19|5365.19|5403.65|5365.65|5403.65|5365.65|5403.1|5365.1|9
1607899700000|2020-12-13 22:48:20|5403.73|5365.73|5403.99|5365.99|5403.99|5365.99|5403.73|5365.73|9
1607899710000|2020-12-13 22:48:30|5404.01|5366.01|5404.89|5366.89|5404.89|5366.89|5404.01|5366.01|10
1607899720000|2020-12-13 22:48:40|5404.94|5366.94|5404.2|5366.2|5405.15|5367.15|5404.1|5366.1|10
1607899730000|2020-12-13 22:48:50|5404.16|5366.16|5403.88|5365.88|5404.16|5366.16|5403.79|5365.79|10
1607899740000|2020-12-13 22:49:00|5403.8|5365.8|5403.89|5365.89|5403.9|5365.9|5403.69|5365.69|10
1607899750000|2020-12-13 22:49:10|5403.85|5365.85|5404.09|5366.09|5404.09|5366.09|5403.78|5365.78|9
1607899760000|2020-12-13 22:49:20|5403.93|5365.93|5404.04|5366.04|5404.17|5366.17|5403.88|5365.88|9
1607899770000|2020-12-13 22:49:30|5403.94|5365.94|5403.87|5365.87|5404|5366|5403.65|5365.65|10
1607899780000|2020-12-13 22:49:40|5403.81|5365.81|5403.46|5365.46|5403.84|5365.84|5403.46|5365.46|8
1607899790000|2020-12-13 22:49:50|5403.38|5365.38|5403.01|5365.01|5403.38|5365.38|5403.01|5365.01|8
1607899800000|2020-12-13 22:50:00|5403.19|5365.19|5403.53|5365.53|5403.53|5365.53|5403.13|5365.13|10
1607899810000|2020-12-13 22:50:10|5403.55|5365.55|5403.5|5365.5|5403.55|5365.55|5403.48|5365.48|10
1607899820000|2020-12-13 22:50:20|5403.46|5365.46|5403.73|5365.73|5403.73|5365.73|5403.33|5365.33|9
1607899830000|2020-12-13 22:50:30|5403.81|5365.81|5403.8|5365.8|5403.99|5365.99|5403.73|5365.73|9
1607899840000|2020-12-13 22:50:40|5403.84|5365.84|5403.81|5365.81|5403.94|5365.94|5403.77|5365.77|7
1607899850000|2020-12-13 22:50:50|5403.83|5365.83|5404.03|5366.03|5404.03|5366.03|5403.78|5365.78|6
1607899860000|2020-12-13 22:51:00|5404.06|5366.06|5404.04|5366.04|5404.06|5366.06|5403.85|5365.85|9
1607899870000|2020-12-13 22:51:10|5404.19|5366.19|5404.61|5366.61|5404.66|5366.66|5404.19|5366.19|10
1607899880000|2020-12-13 22:51:20|5404.54|5366.54|5404.92|5366.92|5404.92|5366.92|5404.54|5366.54|10
1607899890000|2020-12-13 22:51:30|5404.93|5366.93|5405.08|5367.08|5405.27|5367.27|5404.78|5366.78|8
1607899900000|2020-12-13 22:51:40|5405.01|5367.01|5405.01|5367.01|5405.07|5367.07|5404.98|5366.98|9
1607899910000|2020-12-13 22:51:50|5404.86|5366.86|5405.1|5367.1|5405.1|5367.1|5404.86|5366.86|7
1607899920000|2020-12-13 22:52:00|5405.24|5367.24|5405.94|5367.94|5405.94|5367.94|5405.24|5367.24|9
1607899930000|2020-12-13 22:52:10|5405.82|5367.82|5406.93|5368.93|5406.93|5368.93|5405.82|5367.82|9
1607899940000|2020-12-13 22:52:20|5407.1|5369.1|5408.49|5370.49|5408.49|5370.49|5407.1|5369.1|9
1607899950000|2020-12-13 22:52:30|5408.34|5370.34|5409.07|5371.07|5409.07|5371.07|5408.32|5370.32|10
1607899960000|2020-12-13 22:52:40|5409.01|5371.01|5409.9|5371.9|5409.9|5371.9|5409.01|5371.01|10
1607899970000|2020-12-13 22:52:50|5409.91|5371.91|5410.61|5372.61|5410.61|5372.61|5409.91|5371.91|9
1607899980000|2020-12-13 22:53:00|5410.59|5372.59|5411.25|5373.25|5411.27|5373.27|5410.59|5372.59|10
1607899990000|2020-12-13 22:53:10|5411.21|5373.21|5412.25|5374.25|5412.25|5374.25|5411.21|5373.21|7
1607900000000|2020-12-13 22:53:20|5412.12|5374.12|5410.94|5372.94|5412.17|5374.17|5410.94|5372.94|10
1607900010000|2020-12-13 22:53:30|5410.91|5372.91|5409.65|5371.65|5410.91|5372.91|5409.65|5371.65|10
1607900020000|2020-12-13 22:53:40|5409.54|5371.54|5409.06|5371.06|5409.62|5371.62|5409.06|5371.06|8
1607900030000|2020-12-13 22:53:50|5409.08|5371.08|5409.28|5371.28|5409.28|5371.28|5409.04|5371.04|10
1607900040000|2020-12-13 22:54:00|5409.2|5371.2|5409.72|5371.72|5409.72|5371.72|5409.2|5371.2|9
1607900050000|2020-12-13 22:54:10|5409.83|5371.83|5410.6|5372.6|5410.6|5372.6|5409.83|5371.83|10
1607900060000|2020-12-13 22:54:20|5410.49|5372.49|5411.08|5373.08|5411.14|5373.14|5410.49|5372.49|10
1607900070000|2020-12-13 22:54:30|5411.43|5373.43|5411.45|5373.45|5411.59|5373.59|5411.35|5373.35|9
1607900080000|2020-12-13 22:54:40|5411.39|5373.39|5411.52|5373.52|5411.61|5373.61|5411.38|5373.38|10
1607900090000|2020-12-13 22:54:50|5411.55|5373.55|5411.09|5373.09|5411.55|5373.55|5411.09|5373.09|9
1607900100000|2020-12-13 22:55:00|5411.14|5373.14|5411.07|5373.07|5411.2|5373.2|5411.07|5373.07|10
1607900110000|2020-12-13 22:55:10|5411.04|5373.04|5410.72|5372.72|5411.05|5373.05|5410.62|5372.62|10
1607900120000|2020-12-13 22:55:20|5410.83|5372.83|5410.75|5372.75|5410.86|5372.86|5410.69|5372.69|9
1607900130000|2020-12-13 22:55:30|5411.19|5373.19|5410.47|5372.47|5411.19|5373.19|5410.47|5372.47|10
1607900140000|2020-12-13 22:55:40|5410.32|5372.32|5410.01|5372.01|5410.37|5372.37|5410.01|5372.01|9
1607900150000|2020-12-13 22:55:50|5410.06|5372.06|5409.83|5371.83|5410.15|5372.15|5409.83|5371.83|9
1607900160000|2020-12-13 22:56:00|5409.77|5371.77|5408.88|5370.88|5409.77|5371.77|5408.8|5370.8|10
1607900170000|2020-12-13 22:56:10|5408.93|5370.93|5408.21|5370.21|5408.99|5370.99|5408.21|5370.21|10
1607900180000|2020-12-13 22:56:20|5408.15|5370.15|5408.15|5370.15|5408.27|5370.27|5407.76|5369.76|9
1607900190000|2020-12-13 22:56:30|5408.04|5370.04|5407.92|5369.92|5408.09|5370.09|5407.92|5369.92|8
1607900200000|2020-12-13 22:56:40|5407.91|5369.91|5407.86|5369.86|5407.91|5369.91|5407.56|5369.56|8
1607900210000|2020-12-13 22:56:50|5407.81|5369.81|5407.77|5369.77|5407.81|5369.81|5407.53|5369.53|10
1607900220000|2020-12-13 22:57:00|5407.86|5369.86|5407.93|5369.93|5407.93|5369.93|5407.67|5369.67|8
1607900230000|2020-12-13 22:57:10|5407.81|5369.81|5406.94|5368.94|5407.81|5369.81|5406.94|5368.94|7
1607900240000|2020-12-13 22:57:20|5406.82|5368.82|5407.13|5369.13|5407.13|5369.13|5406.75|5368.75|9
1607900250000|2020-12-13 22:57:30|5407.23|5369.23|5407.38|5369.38|5407.38|5369.38|5407.03|5369.03|9
1607900260000|2020-12-13 22:57:40|5407.39|5369.39|5407.62|5369.62|5407.7|5369.7|5407.38|5369.38|9
1607900270000|2020-12-13 22:57:50|5407.65|5369.65|5407.37|5369.37|5407.69|5369.69|5407.37|5369.37|9
1607900280000|2020-12-13 22:58:00|5407.33|5369.33|5407.57|5369.57|5407.57|5369.57|5407.33|5369.33|10
1607900290000|2020-12-13 22:58:10|5407.59|5369.59|5408.28|5370.28|5408.28|5370.28|5407.59|5369.59|8
1607900300000|2020-12-13 22:58:20|5408.27|5370.27|5408.5|5370.5|5408.5|5370.5|5408.07|5370.07|9
1607900310000|2020-12-13 22:58:30|5408.35|5370.35|5408.59|5370.59|5408.59|5370.59|5408.26|5370.26|8
1607900320000|2020-12-13 22:58:40|5408.61|5370.61|5408.32|5370.32|5408.61|5370.61|5408.32|5370.32|10
1607900330000|2020-12-13 22:58:50|5408.31|5370.31|5409.06|5371.06|5409.06|5371.06|5408.31|5370.31|10
1607900340000|2020-12-13 22:59:00|5409.29|5371.29|5409.56|5371.56|5409.57|5371.57|5409.22|5371.22|9
1607900350000|2020-12-13 22:59:10|5409.54|5371.54|5410.07|5372.07|5410.07|5372.07|5409.34|5371.34|9
1607900360000|2020-12-13 22:59:20|5410.09|5372.09|5411.25|5373.25|5411.25|5373.25|5410.09|5372.09|9
1607900370000|2020-12-13 22:59:30|5411.08|5373.08|5411.6|5373.6|5411.71|5373.71|5411.08|5373.08|10
1607900380000|2020-12-13 22:59:40|5411.51|5373.51|5411.13|5373.13|5411.51|5373.51|5411.13|5373.13|9
1607900390000|2020-12-13 22:59:50|5411.15|5373.15|5411.44|5373.44|5411.46|5373.46|5411.15|5373.15|8
1607900400000|2020-12-13 23:00:00|5411.49|5373.49|5411.32|5373.32|5411.54|5373.54|5411.18|5373.18|10
1607900410000|2020-12-13 23:00:10|5411.21|5373.21|5412.01|5374.01|5412.01|5374.01|5411.11|5373.11|10
1607900420000|2020-12-13 23:00:20|5412.12|5374.12|5412.94|5374.94|5412.94|5374.94|5412.12|5374.12|9
1607900430000|2020-12-13 23:00:30|5413.14|5375.14|5413.8|5375.8|5413.8|5375.8|5413.14|5375.14|9
1607900440000|2020-12-13 23:00:40|5413.77|5375.77|5414.13|5376.13|5414.25|5376.25|5413.77|5375.77|8
1607900450000|2020-12-13 23:00:50|5414.21|5376.21|5414.42|5376.42|5414.69|5376.69|5414.21|5376.21|8
1607900460000|2020-12-13 23:01:00|5414.51|5376.51|5414.67|5376.67|5414.73|5376.73|5414.44|5376.44|8
1607900470000|2020-12-13 23:01:10|5414.65|5376.65|5414.73|5376.73|5414.75|5376.75|5414.43|5376.43|8
1607900480000|2020-12-13 23:01:20|5414.33|5376.33|5412.71|5374.71|5414.33|5376.33|5412.59|5374.59|10
1607900490000|2020-12-13 23:01:30|5412.64|5374.64|5412.7|5374.7|5412.8|5374.8|5412.36|5374.36|9
1607900500000|2020-12-13 23:01:40|5412.74|5374.74|5411.45|5373.45|5412.74|5374.74|5411.45|5373.45|10
1607900510000|2020-12-13 23:01:50|5411.6|5373.6|5411.54|5373.54|5411.73|5373.73|5411.49|5373.49|10
1607900520000|2020-12-13 23:02:00|5411.55|5373.55|5411.66|5373.66|5411.66|5373.66|5411.43|5373.43|10
1607900530000|2020-12-13 23:02:10|5411.64|5373.64|5412.18|5374.18|5412.19|5374.19|5411.64|5373.64|8
1607900540000|2020-12-13 23:02:20|5412.38|5374.38|5412.11|5374.11|5412.65|5374.65|5412.11|5374.11|9
1607900550000|2020-12-13 23:02:30|5412.14|5374.14|5412.11|5374.11|5412.17|5374.17|5412.11|5374.11|7
1607900560000|2020-12-13 23:02:40|5412.33|5374.33|5412.41|5374.41|5412.41|5374.41|5412.1|5374.1|10
1607900570000|2020-12-13 23:02:50|5412.4|5374.4|5411.99|5373.99|5412.41|5374.41|5411.93|5373.93|10
1607900580000|2020-12-13 23:03:00|5412.13|5374.13|5411.88|5373.88|5412.13|5374.13|5411.74|5373.74|9
1607900590000|2020-12-13 23:03:10|5411.86|5373.86|5412.01|5374.01|5412.04|5374.04|5411.78|5373.78|9
1607900600000|2020-12-13 23:03:20|5412.08|5374.08|5411.64|5373.64|5412.08|5374.08|5411.64|5373.64|8
1607900610000|2020-12-13 23:03:30|5411.58|5373.58|5411.31|5373.31|5411.71|5373.71|5411.31|5373.31|9
1607900620000|2020-12-13 23:03:40|5411.34|5373.34|5411.19|5373.19|5411.46|5373.46|5411.19|5373.19|7
1607900630000|2020-12-13 23:03:50|5411.13|5373.13|5411.11|5373.11|5411.16|5373.16|5411.03|5373.03|9
1607900640000|2020-12-13 23:04:00|5411.23|5373.23|5410.82|5372.82|5411.23|5373.23|5410.82|5372.82|9
1607900650000|2020-12-13 23:04:10|5410.72|5372.72|5410.84|5372.84|5410.85|5372.85|5410.72|5372.72|7
1607900660000|2020-12-13 23:04:20|5410.82|5372.82|5410.98|5372.98|5410.98|5372.98|5410.68|5372.68|9
1607900670000|2020-12-13 23:04:30|5410.91|5372.91|5410.73|5372.73|5411|5373|5410.63|5372.63|9
1607900680000|2020-12-13 23:04:40|5410.75|5372.75|5410.99|5372.99|5410.99|5372.99|5410.68|5372.68|10
1607900690000|2020-12-13 23:04:50|5411.02|5373.02|5411.08|5373.08|5411.08|5373.08|5410.84|5372.84|10
1607900700000|2020-12-13 23:05:00|5410.73|5372.73|5410.71|5372.71|5410.73|5372.73|5410.36|5372.36|10
1607900710000|2020-12-13 23:05:10|5410.79|5372.79|5410.87|5372.87|5410.98|5372.98|5410.79|5372.79|10
1607900720000|2020-12-13 23:05:20|5410.88|5372.88|5410.87|5372.87|5410.99|5372.99|5410.78|5372.78|8
1607900730000|2020-12-13 23:05:30|5411.01|5373.01|5411.17|5373.17|5411.22|5373.22|5410.92|5372.92|8
1607900740000|2020-12-13 23:05:40|5411.23|5373.23|5411.52|5373.52|5411.52|5373.52|5411.13|5373.13|8
1607900750000|2020-12-13 23:05:50|5411.38|5373.38|5411.44|5373.44|5411.46|5373.46|5411.35|5373.35|9
1607900760000|2020-12-13 23:06:00|5411.6|5373.6|5412.19|5374.19|5412.19|5374.19|5411.6|5373.6|9
1607900770000|2020-12-13 23:06:10|5412.05|5374.05|5412.74|5374.74|5412.74|5374.74|5412.05|5374.05|9
1607900780000|2020-12-13 23:06:20|5412.75|5374.75|5413.87|5375.87|5413.87|5375.87|5412.75|5374.75|10
1607900790000|2020-12-13 23:06:30|5413.93|5375.93|5414.7|5376.7|5414.74|5376.74|5413.93|5375.93|10
1607900800000|2020-12-13 23:06:40|5414.65|5376.65|5414.7|5376.7|5414.83|5376.83|5414.54|5376.54|8
1607900810000|2020-12-13 23:06:50|5414.72|5376.72|5414.73|5376.73|5414.78|5376.78|5414.66|5376.66|9
1607900820000|2020-12-13 23:07:00|5414.72|5376.72|5414.66|5376.66|5414.72|5376.72|5414.49|5376.49|10
1607900830000|2020-12-13 23:07:10|5414.8|5376.8|5414.96|5376.96|5414.97|5376.97|5414.6|5376.6|10
1607900840000|2020-12-13 23:07:20|5415.02|5377.02|5415.94|5377.94|5415.94|5377.94|5415.02|5377.02|9
1607900850000|2020-12-13 23:07:30|5415.93|5377.93|5416.01|5378.01|5416.11|5378.11|5415.93|5377.93|10
1607900860000|2020-12-13 23:07:40|5416.05|5378.05|5416.31|5378.31|5416.31|5378.31|5415.95|5377.95|8
1607900870000|2020-12-13 23:07:50|5416.34|5378.34|5416.21|5378.21|5416.36|5378.36|5416.17|5378.17|9
1607900880000|2020-12-13 23:08:00|5416.23|5378.23|5416.5|5378.5|5416.71|5378.71|5416.23|5378.23|9
1607900890000|2020-12-13 23:08:10|5416.36|5378.36|5418.16|5380.16|5418.16|5380.16|5416.36|5378.36|10
1607900900000|2020-12-13 23:08:20|5418.25|5380.25|5421.6|5383.6|5421.6|5383.6|5418.25|5380.25|10
1607900910000|2020-12-13 23:08:30|5421.74|5383.74|5423.55|5385.55|5423.55|5385.55|5421.74|5383.74|10
1607900920000|2020-12-13 23:08:40|5423.57|5385.57|5423.89|5385.89|5424.96|5386.96|5423.57|5385.57|10
1607900930000|2020-12-13 23:08:50|5423.71|5385.71|5423.8|5385.8|5423.82|5385.82|5423.3|5385.3|9
1607900940000|2020-12-13 23:09:00|5424.09|5386.09|5424.77|5386.77|5424.83|5386.83|5424.09|5386.09|10
1607900950000|2020-12-13 23:09:10|5424.75|5386.75|5425.69|5387.69|5425.69|5387.69|5424.75|5386.75|10
1607900960000|2020-12-13 23:09:20|5425.57|5387.57|5425.51|5387.51|5425.57|5387.57|5425.4|5387.4|8
1607900970000|2020-12-13 23:09:30|5425.7|5387.7|5424.7|5386.7|5425.7|5387.7|5424.67|5386.67|9
1607900980000|2020-12-13 23:09:40|5424.88|5386.88|5424.95|5386.95|5425.34|5387.34|5424.88|5386.88|8
1607900990000|2020-12-13 23:09:50|5424.97|5386.97|5424.48|5386.48|5425.08|5387.08|5424.48|5386.48|8
1607901000000|2020-12-13 23:10:00|5424.5|5386.5|5425.32|5387.32|5425.32|5387.32|5424.5|5386.5|10
1607901010000|2020-12-13 23:10:10|5425.45|5387.45|5425.89|5387.89|5425.89|5387.89|5425.39|5387.39|9
1607901020000|2020-12-13 23:10:20|5425.93|5387.93|5426.11|5388.11|5426.22|5388.22|5425.93|5387.93|10
1607901030000|2020-12-13 23:10:30|5426.15|5388.15|5426.26|5388.26|5426.35|5388.35|5426.15|5388.15|9
1607901040000|2020-12-13 23:10:40|5426.24|5388.24|5425.75|5387.75|5426.24|5388.24|5425.75|5387.75|10
1607901050000|2020-12-13 23:10:50|5425.56|5387.56|5427.67|5389.67|5427.67|5389.67|5425.56|5387.56|10
1607901060000|2020-12-13 23:11:00|5427.73|5389.73|5429|5391|5429.34|5391.34|5427.73|5389.73|10
1607901070000|2020-12-13 23:11:10|5428.98|5390.98|5430.06|5392.06|5430.23|5392.23|5428.98|5390.98|9
1607901080000|2020-12-13 23:11:20|5430.34|5392.34|5431.02|5393.02|5431.02|5393.02|5430.25|5392.25|8
1607901090000|2020-12-13 23:11:30|5431.08|5393.08|5432.82|5394.82|5432.82|5394.82|5430.93|5392.93|10
1607901100000|2020-12-13 23:11:40|5432.94|5394.94|5433.97|5395.97|5434.07|5396.07|5432.94|5394.94|10
1607901110000|2020-12-13 23:11:50|5434.04|5396.04|5434.06|5396.06|5434.31|5396.31|5434.03|5396.03|8
1607901120000|2020-12-13 23:12:00|5434.05|5396.05|5433.73|5395.73|5434.05|5396.05|5433.26|5395.26|10
1607901130000|2020-12-13 23:12:10|5433.71|5395.71|5434.17|5396.17|5434.4|5396.4|5433.71|5395.71|10
1607901140000|2020-12-13 23:12:20|5434.36|5396.36|5435.39|5397.39|5435.39|5397.39|5434.36|5396.36|10
1607901150000|2020-12-13 23:12:30|5435.27|5397.27|5435.57|5397.57|5435.57|5397.57|5435.22|5397.22|10
1607901160000|2020-12-13 23:12:40|5435.51|5397.51|5435.79|5397.79|5435.8|5397.8|5435.47|5397.47|9
1607901170000|2020-12-13 23:12:50|5435.83|5397.83|5436.22|5398.22|5436.22|5398.22|5435.83|5397.83|9
1607901180000|2020-12-13 23:13:00|5436.14|5398.14|5435.97|5397.97|5436.14|5398.14|5435.92|5397.92|10
1607901190000|2020-12-13 23:13:10|5435.98|5397.98|5436.64|5398.64|5436.64|5398.64|5435.98|5397.98|10
1607901200000|2020-12-13 23:13:20|5436.63|5398.63|5436.95|5398.95|5437.01|5399.01|5436.63|5398.63|10
1607901210000|2020-12-13 23:13:30|5436.97|5398.97|5437.14|5399.14|5437.27|5399.27|5436.97|5398.97|10
1607901220000|2020-12-13 23:13:40|5437.27|5399.27|5437.64|5399.64|5437.75|5399.75|5437.27|5399.27|9
1607901230000|2020-12-13 23:13:50|5437.51|5399.51|5438.36|5400.36|5438.36|5400.36|5437.51|5399.51|10
1607901240000|2020-12-13 23:14:00|5438.43|5400.43|5435.88|5397.88|5438.53|5400.53|5435.88|5397.88|10
1607901250000|2020-12-13 23:14:10|5435.77|5397.77|5433.78|5395.78|5435.77|5397.77|5433.56|5395.56|10
1607901260000|2020-12-13 23:14:20|5433.86|5395.86|5432.22|5394.22|5433.86|5395.86|5432.22|5394.22|10
1607901270000|2020-12-13 23:14:30|5432.07|5394.07|5431.01|5393.01|5432.07|5394.07|5430.96|5392.96|9
1607901280000|2020-12-13 23:14:40|5431.17|5393.17|5430.72|5392.72|5431.42|5393.42|5430.7|5392.7|10
1607901290000|2020-12-13 23:14:50|5430.74|5392.74|5431.03|5393.03|5431.33|5393.33|5430.74|5392.74|10
1607901300000|2020-12-13 23:15:00|5430.95|5392.95|5432.14|5394.14|5432.14|5394.14|5430.95|5392.95|10
1607901310000|2020-12-13 23:15:10|5432.34|5394.34|5435.11|5397.11|5435.11|5397.11|5432.34|5394.34|9
1607901320000|2020-12-13 23:15:20|5435.04|5397.04|5435.85|5397.85|5435.85|5397.85|5435.04|5397.04|9
1607901330000|2020-12-13 23:15:30|5435.92|5397.92|5436.06|5398.06|5436.33|5398.33|5435.92|5397.92|9
1607901340000|2020-12-13 23:15:40|5435.99|5397.99|5434.39|5396.39|5436.04|5398.04|5434.39|5396.39|10
1607901350000|2020-12-13 23:15:50|5434.2|5396.2|5433.1|5395.1|5434.2|5396.2|5433.1|5395.1|10
1607901360000|2020-12-13 23:16:00|5433.08|5395.08|5432.22|5394.22|5433.08|5395.08|5432.13|5394.13|9
1607901370000|2020-12-13 23:16:10|5432.28|5394.28|5432.41|5394.41|5432.55|5394.55|5432.28|5394.28|8
1607901380000|2020-12-13 23:16:20|5432.46|5394.46|5432.94|5394.94|5432.94|5394.94|5432.44|5394.44|10
1607901390000|2020-12-13 23:16:30|5432.93|5394.93|5433.15|5395.15|5433.19|5395.19|5432.77|5394.77|10
1607901400000|2020-12-13 23:16:40|5433.22|5395.22|5433.47|5395.47|5433.47|5395.47|5433.22|5395.22|9
1607901410000|2020-12-13 23:16:50|5433.53|5395.53|5433.38|5395.38|5433.78|5395.78|5433.38|5395.38|9
1607901420000|2020-12-13 23:17:00|5433.39|5395.39|5433.9|5395.9|5433.95|5395.95|5433.35|5395.35|9
1607901430000|2020-12-13 23:17:10|5433.86|5395.86|5434.39|5396.39|5434.39|5396.39|5433.79|5395.79|9
1607901440000|2020-12-13 23:17:20|5434.42|5396.42|5435.05|5397.05|5435.05|5397.05|5434.42|5396.42|9
1607901450000|2020-12-13 23:17:30|5435.16|5397.16|5435.4|5397.4|5435.4|5397.4|5435.16|5397.16|10
1607901460000|2020-12-13 23:17:40|5435.43|5397.43|5435.98|5397.98|5435.98|5397.98|5435.23|5397.23|9
1607901470000|2020-12-13 23:17:50|5436.43|5398.43|5436.96|5398.96|5437.17|5399.17|5436.43|5398.43|8
1607901480000|2020-12-13 23:18:00|5437.04|5399.04|5438.27|5400.27|5438.27|5400.27|5436.94|5398.94|10
1607901490000|2020-12-13 23:18:10|5438.2|5400.2|5438.5|5400.5|5438.5|5400.5|5438.2|5400.2|9
1607901500000|2020-12-13 23:18:20|5438.56|5400.56|5438.51|5400.51|5438.56|5400.56|5438.32|5400.32|6
1607901510000|2020-12-13 23:18:30|5438.59|5400.59|5437.46|5399.46|5438.62|5400.62|5437.46|5399.46|8
1607901520000|2020-12-13 23:18:40|5437.04|5399.04|5436.31|5398.31|5437.04|5399.04|5436.04|5398.04|10
1607901530000|2020-12-13 23:18:50|5436.35|5398.35|5436.02|5398.02|5436.35|5398.35|5435.89|5397.89|9
1607901540000|2020-12-13 23:19:00|5435.87|5397.87|5436.17|5398.17|5436.17|5398.17|5435.87|5397.87|10
1607901550000|2020-12-13 23:19:10|5436.16|5398.16|5436.64|5398.64|5436.64|5398.64|5436.15|5398.15|10
1607901560000|2020-12-13 23:19:20|5436.71|5398.71|5436.81|5398.81|5436.89|5398.89|5436.67|5398.67|8
1607901570000|2020-12-13 23:19:30|5436.76|5398.76|5436.51|5398.51|5436.76|5398.76|5436.51|5398.51|8
1607901580000|2020-12-13 23:19:40|5436.55|5398.55|5436.13|5398.13|5436.55|5398.55|5436.13|5398.13|8
1607901590000|2020-12-13 23:19:50|5436.08|5398.08|5435.94|5397.94|5436.08|5398.08|5435.89|5397.89|7
1607901600000|2020-12-13 23:20:00|5435.93|5397.93|5436.22|5398.22|5436.22|5398.22|5435.93|5397.93|7
1607901610000|2020-12-13 23:20:10|5436.15|5398.15|5436.23|5398.23|5436.32|5398.32|5436.15|5398.15|10
1607901620000|2020-12-13 23:20:20|5436.22|5398.22|5436.91|5398.91|5436.94|5398.94|5436.22|5398.22|10
1607901630000|2020-12-13 23:20:30|5436.92|5398.92|5436.97|5398.97|5437.05|5399.05|5436.64|5398.64|10
1607901640000|2020-12-13 23:20:40|5436.95|5398.95|5437.27|5399.27|5437.33|5399.33|5436.95|5398.95|10
1607901650000|2020-12-13 23:20:50|5437.28|5399.28|5437.72|5399.72|5437.78|5399.78|5437.28|5399.28|10
1607901660000|2020-12-13 23:21:00|5437.74|5399.74|5437.91|5399.91|5438|5400|5437.74|5399.74|8
1607901670000|2020-12-13 23:21:10|5437.86|5399.86|5437.95|5399.95|5437.95|5399.95|5437.82|5399.82|8
1607901680000|2020-12-13 23:21:20|5438.03|5400.03|5438.72|5400.72|5438.72|5400.72|5438.03|5400.03|10
1607901690000|2020-12-13 23:21:30|5438.79|5400.79|5439.76|5401.76|5439.79|5401.79|5438.79|5400.79|10
1607901700000|2020-12-13 23:21:40|5439.8|5401.8|5439.05|5401.05|5440.05|5402.05|5439.05|5401.05|10
1607901710000|2020-12-13 23:21:50|5438.8|5400.8|5437.93|5399.93|5438.8|5400.8|5437.88|5399.88|10
1607901720000|2020-12-13 23:22:00|5438.07|5400.07|5437.15|5399.15|5438.07|5400.07|5437.15|5399.15|8
1607901730000|2020-12-13 23:22:10|5437.01|5399.01|5436.36|5398.36|5437.01|5399.01|5436.24|5398.24|10
1607901740000|2020-12-13 23:22:20|5436.34|5398.34|5436.31|5398.31|5436.48|5398.48|5436.31|5398.31|9
1607901750000|2020-12-13 23:22:30|5436.37|5398.37|5435.35|5397.35|5436.37|5398.37|5435.29|5397.29|9
1607901760000|2020-12-13 23:22:40|5435.15|5397.15|5434.55|5396.55|5435.15|5397.15|5434.48|5396.48|9
1607901770000|2020-12-13 23:22:50|5434.5|5396.5|5434.32|5396.32|5434.5|5396.5|5434.23|5396.23|9
1607901780000|2020-12-13 23:23:00|5434.3|5396.3|5433.72|5395.72|5434.46|5396.46|5433.72|5395.72|10
1607901790000|2020-12-13 23:23:10|5433.79|5395.79|5433.92|5395.92|5433.92|5395.92|5433.67|5395.67|9
1607901800000|2020-12-13 23:23:20|5433.81|5395.81|5434.05|5396.05|5434.05|5396.05|5433.81|5395.81|9
1607901810000|2020-12-13 23:23:30|5434.09|5396.09|5434.79|5396.79|5434.79|5396.79|5434.09|5396.09|9
1607901820000|2020-12-13 23:23:40|5434.88|5396.88|5435.45|5397.45|5435.46|5397.46|5434.88|5396.88|8
1607901830000|2020-12-13 23:23:50|5435.75|5397.75|5436.44|5398.44|5436.44|5398.44|5435.66|5397.66|9
1607901840000|2020-12-13 23:24:00|5436.51|5398.51|5437.49|5399.49|5437.49|5399.49|5436.49|5398.49|10
1607901850000|2020-12-13 23:24:10|5437.35|5399.35|5437.58|5399.58|5437.58|5399.58|5437.29|5399.29|5
1607901860000|2020-12-13 23:24:20|5437.75|5399.75|5438.13|5400.13|5438.13|5400.13|5437.73|5399.73|10
1607901870000|2020-12-13 23:24:30|5438.4|5400.4|5440.2|5402.2|5440.2|5402.2|5438.4|5400.4|9
1607901880000|2020-12-13 23:24:40|5440.3|5402.3|5441.14|5403.14|5441.14|5403.14|5440.26|5402.26|9
1607901890000|2020-12-13 23:24:50|5441.1|5403.1|5442.28|5404.28|5442.28|5404.28|5441.1|5403.1|9
1607901900000|2020-12-13 23:25:00|5442.24|5404.24|5445.38|5407.38|5445.38|5407.38|5442.2|5404.2|10
1607901910000|2020-12-13 23:25:10|5445.65|5407.65|5446.96|5408.96|5446.96|5408.96|5445.65|5407.65|10
1607901920000|2020-12-13 23:25:20|5447.9|5409.9|5448.15|5410.15|5448.39|5410.39|5447.9|5409.9|10
1607901930000|2020-12-13 23:25:30|5448.1|5410.1|5448.59|5410.59|5448.59|5410.59|5447.92|5409.92|9
1607901940000|2020-12-13 23:25:40|5448.57|5410.57|5447.93|5409.93|5448.57|5410.57|5447.93|5409.93|9
1607901950000|2020-12-13 23:25:50|5447.48|5409.48|5446.22|5408.22|5447.8|5409.8|5446.22|5408.22|9
1607901960000|2020-12-13 23:26:00|5446.23|5408.23|5444.8|5406.8|5446.23|5408.23|5444.77|5406.77|10
1607901970000|2020-12-13 23:26:10|5444.75|5406.75|5444.43|5406.43|5444.75|5406.75|5444.42|5406.42|9
1607901980000|2020-12-13 23:26:20|5444.4|5406.4|5444.13|5406.13|5444.62|5406.62|5444.13|5406.13|8
1607901990000|2020-12-13 23:26:30|5444.1|5406.1|5444.31|5406.31|5444.56|5406.56|5444.1|5406.1|7
1607902000000|2020-12-13 23:26:40|5444.44|5406.44|5444.44|5406.44|5444.6|5406.6|5444.42|5406.42|10
1607902010000|2020-12-13 23:26:50|5444.23|5406.23|5444.18|5406.18|5444.23|5406.23|5444.13|5406.13|9
1607902020000|2020-12-13 23:27:00|5444.13|5406.13|5442.36|5404.36|5444.24|5406.24|5442.36|5404.36|10
1607902030000|2020-12-13 23:27:10|5442.34|5404.34|5440.59|5402.59|5442.34|5404.34|5440.44|5402.44|10
1607902040000|2020-12-13 23:27:20|5440.54|5402.54|5440.01|5402.01|5440.55|5402.55|5440.01|5402.01|9
1607902050000|2020-12-13 23:27:30|5439.99|5401.99|5439.22|5401.22|5440.15|5402.15|5439.22|5401.22|10
1607902060000|2020-12-13 23:27:40|5439.15|5401.15|5438.47|5400.47|5439.15|5401.15|5438.35|5400.35|10
1607902070000|2020-12-13 23:27:50|5438.43|5400.43|5437.93|5399.93|5438.43|5400.43|5437.93|5399.93|8
1607902080000|2020-12-13 23:28:00|5437.95|5399.95|5437.94|5399.94|5437.95|5399.95|5437.83|5399.83|7
1607902090000|2020-12-13 23:28:10|5437.97|5399.97|5438.27|5400.27|5438.63|5400.63|5437.97|5399.97|8
1607902100000|2020-12-13 23:28:20|5438.24|5400.24|5438.04|5400.04|5438.24|5400.24|5437.91|5399.91|8
1607902110000|2020-12-13 23:28:30|5438.21|5400.21|5437.97|5399.97|5438.21|5400.21|5437.8|5399.8|10
1607902120000|2020-12-13 23:28:40|5438.06|5400.06|5437.92|5399.92|5438.1|5400.1|5437.82|5399.82|9
1607902130000|2020-12-13 23:28:50|5437.9|5399.9|5437.98|5399.98|5438.02|5400.02|5437.89|5399.89|9
1607902140000|2020-12-13 23:29:00|5437.97|5399.97|5438.66|5400.66|5438.67|5400.67|5437.92|5399.92|10
1607902150000|2020-12-13 23:29:10|5438.7|5400.7|5438.8|5400.8|5438.94|5400.94|5438.68|5400.68|9
1607902160000|2020-12-13 23:29:20|5438.75|5400.75|5439.17|5401.17|5439.22|5401.22|5438.75|5400.75|9
1607902170000|2020-12-13 23:29:30|5439.16|5401.16|5438.94|5400.94|5439.17|5401.17|5438.89|5400.89|8
1607902180000|2020-12-13 23:29:40|5438.96|5400.96|5438.93|5400.93|5439.17|5401.17|5438.93|5400.93|9
1607902190000|2020-12-13 23:29:50|5438.82|5400.82|5438.59|5400.59|5438.82|5400.82|5438.59|5400.59|9
1607902200000|2020-12-13 23:30:00|5438.6|5400.6|5439.08|5401.08|5439.08|5401.08|5438.4|5400.4|10
1607902210000|2020-12-13 23:30:10|5439.15|5401.15|5439.41|5401.41|5439.41|5401.41|5439.15|5401.15|9
1607902220000|2020-12-13 23:30:20|5439.53|5401.53|5439.02|5401.02|5439.53|5401.53|5439.02|5401.02|7
1607902230000|2020-12-13 23:30:30|5438.96|5400.96|5437.81|5399.81|5438.96|5400.96|5437.81|5399.81|10
1607902240000|2020-12-13 23:30:40|5437.65|5399.65|5436.82|5398.82|5437.65|5399.65|5436.82|5398.82|9
1607902250000|2020-12-13 23:30:50|5436.47|5398.47|5435.1|5397.1|5436.47|5398.47|5435.1|5397.1|10
1607902260000|2020-12-13 23:31:00|5434.89|5396.89|5434.46|5396.46|5434.89|5396.89|5434.1|5396.1|9
1607902270000|2020-12-13 23:31:10|5434.56|5396.56|5435.67|5397.67|5435.67|5397.67|5434.56|5396.56|10
1607902280000|2020-12-13 23:31:20|5435.7|5397.7|5436.29|5398.29|5436.29|5398.29|5435.7|5397.7|9
1607902290000|2020-12-13 23:31:30|5436.31|5398.31|5436.69|5398.69|5436.69|5398.69|5436.31|5398.31|9
1607902300000|2020-12-13 23:31:40|5436.9|5398.9|5436.78|5398.78|5436.96|5398.96|5436.65|5398.65|9
1607902310000|2020-12-13 23:31:50|5436.56|5398.56|5436.04|5398.04|5436.56|5398.56|5436.04|5398.04|10
1607902320000|2020-12-13 23:32:00|5436.06|5398.06|5435.71|5397.71|5436.07|5398.07|5435.64|5397.64|7
1607902330000|2020-12-13 23:32:10|5435.62|5397.62|5434.67|5396.67|5435.68|5397.68|5434.66|5396.66|10
1607902340000|2020-12-13 23:32:20|5434.62|5396.62|5434.16|5396.16|5434.62|5396.62|5434.06|5396.06|9
1607902350000|2020-12-13 23:32:30|5434.15|5396.15|5434.15|5396.15|5434.33|5396.33|5434.08|5396.08|8
1607902360000|2020-12-13 23:32:40|5434.09|5396.09|5433.28|5395.28|5434.09|5396.09|5433.28|5395.28|9
1607902370000|2020-12-13 23:32:50|5433.1|5395.1|5433.13|5395.13|5433.23|5395.23|5433.1|5395.1|7
1607902380000|2020-12-13 23:33:00|5433|5395|5432.46|5394.46|5433.07|5395.07|5432.46|5394.46|10
1607902390000|2020-12-13 23:33:10|5432.43|5394.43|5431.92|5393.92|5432.43|5394.43|5431.92|5393.92|9
1607902400000|2020-12-13 23:33:20|5431.52|5393.52|5432.28|5394.28|5432.28|5394.28|5431.5|5393.5|8
1607902410000|2020-12-13 23:33:30|5432.24|5394.24|5431.93|5393.93|5432.32|5394.32|5431.9|5393.9|9
1607902420000|2020-12-13 23:33:40|5431.92|5393.92|5432.48|5394.48|5432.48|5394.48|5431.92|5393.92|8
1607902430000|2020-12-13 23:33:50|5432.02|5394.02|5431.59|5393.59|5432.07|5394.07|5431.51|5393.51|9
1607902440000|2020-12-13 23:34:00|5431.39|5393.39|5430.29|5392.29|5431.39|5393.39|5430.29|5392.29|10
1607902450000|2020-12-13 23:34:10|5430.27|5392.27|5429.61|5391.61|5430.35|5392.35|5429.61|5391.61|9
1607902460000|2020-12-13 23:34:20|5429.41|5391.41|5429.52|5391.52|5429.52|5391.52|5429.31|5391.31|9
1607902470000|2020-12-13 23:34:30|5429.21|5391.21|5429.75|5391.75|5429.75|5391.75|5429.21|5391.21|9
1607902480000|2020-12-13 23:34:40|5429.79|5391.79|5429.3|5391.3|5429.79|5391.79|5429.3|5391.3|8
1607902490000|2020-12-13 23:34:50|5429.09|5391.09|5429.19|5391.19|5429.37|5391.37|5429.09|5391.09|7
1607902500000|2020-12-13 23:35:00|5429.24|5391.24|5429.08|5391.08|5429.24|5391.24|5429.05|5391.05|8
1607902510000|2020-12-13 23:35:10|5429.07|5391.07|5428.99|5390.99|5429.07|5391.07|5428.84|5390.84|9
1607902520000|2020-12-13 23:35:20|5429.1|5391.1|5428.96|5390.96|5429.25|5391.25|5428.91|5390.91|10
1607902530000|2020-12-13 23:35:30|5429.02|5391.02|5428.29|5390.29|5429.14|5391.14|5428.29|5390.29|8
1607902540000|2020-12-13 23:35:40|5428.28|5390.28|5427.71|5389.71|5428.42|5390.42|5427.71|5389.71|9
1607902550000|2020-12-13 23:35:50|5427.05|5389.05|5425.8|5387.8|5427.09|5389.09|5425.62|5387.62|9
1607902560000|2020-12-13 23:36:00|5425.58|5387.58|5423.72|5385.72|5425.58|5387.58|5423.71|5385.71|10
1607902570000|2020-12-13 23:36:10|5423.54|5385.54|5423.43|5385.43|5423.63|5385.63|5423.39|5385.39|9
1607902580000|2020-12-13 23:36:20|5423.64|5385.64|5423.69|5385.69|5424.04|5386.04|5423.64|5385.64|10
1607902590000|2020-12-13 23:36:30|5423.61|5385.61|5423.1|5385.1|5423.76|5385.76|5423.08|5385.08|10
1607902600000|2020-12-13 23:36:40|5422.91|5384.91|5422.8|5384.8|5422.99|5384.99|5422.73|5384.73|10
1607902610000|2020-12-13 23:36:50|5422.78|5384.78|5422.29|5384.29|5422.8|5384.8|5422.29|5384.29|8
1607902620000|2020-12-13 23:37:00|5422.26|5384.26|5421.29|5383.29|5422.3|5384.3|5421.28|5383.28|9
1607902630000|2020-12-13 23:37:10|5421.23|5383.23|5419.93|5381.93|5421.23|5383.23|5419.93|5381.93|10
1607902640000|2020-12-13 23:37:20|5419.87|5381.87|5420.06|5382.06|5420.06|5382.06|5419.82|5381.82|9
1607902650000|2020-12-13 23:37:30|5419.87|5381.87|5419.5|5381.5|5419.97|5381.97|5419.5|5381.5|10
1607902660000|2020-12-13 23:37:40|5419.35|5381.35|5418.7|5380.7|5419.35|5381.35|5418.7|5380.7|10
1607902670000|2020-12-13 23:37:50|5418.67|5380.67|5418.76|5380.76|5418.76|5380.76|5418.37|5380.37|10
1607902680000|2020-12-13 23:38:00|5418.93|5380.93|5420.24|5382.24|5420.24|5382.24|5418.93|5380.93|10
1607902690000|2020-12-13 23:38:10|5420.31|5382.31|5420.99|5382.99|5421.16|5383.16|5420.31|5382.31|10
1607902700000|2020-12-13 23:38:20|5420.9|5382.9|5420.43|5382.43|5421.05|5383.05|5420.4|5382.4|10
1607902710000|2020-12-13 23:38:30|5420.29|5382.29|5419.93|5381.93|5420.29|5382.29|5419.93|5381.93|9
1607902720000|2020-12-13 23:38:40|5419.95|5381.95|5419.82|5381.82|5420.06|5382.06|5419.82|5381.82|9
1607902730000|2020-12-13 23:38:50|5419.99|5381.99|5420.63|5382.63|5420.7|5382.7|5419.99|5381.99|10
1607902740000|2020-12-13 23:39:00|5420.54|5382.54|5420.23|5382.23|5420.62|5382.62|5420.23|5382.23|7
1607902750000|2020-12-13 23:39:10|5420.35|5382.35|5419.8|5381.8|5420.39|5382.39|5419.8|5381.8|9
1607902760000|2020-12-13 23:39:20|5419.87|5381.87|5419.91|5381.91|5419.91|5381.91|5419.82|5381.82|8
1607902770000|2020-12-13 23:39:30|5419.95|5381.95|5419.75|5381.75|5419.95|5381.95|5419.75|5381.75|10
1607902780000|2020-12-13 23:39:40|5419.76|5381.76|5418.46|5380.46|5419.78|5381.78|5418.46|5380.46|7
1607902790000|2020-12-13 23:39:50|5417.85|5379.85|5414.72|5376.72|5417.85|5379.85|5414.72|5376.72|10
1607902800000|2020-12-13 23:40:00|5414.69|5376.69|5413.56|5375.56|5414.69|5376.69|5413.56|5375.56|10
1607902810000|2020-12-13 23:40:10|5413.46|5375.46|5413.68|5375.68|5413.68|5375.68|5413.24|5375.24|10
1607902820000|2020-12-13 23:40:20|5413.73|5375.73|5413.28|5375.28|5413.73|5375.73|5413.28|5375.28|9
1607902830000|2020-12-13 23:40:30|5413.12|5375.12|5413.35|5375.35|5413.35|5375.35|5413.03|5375.03|8
1607902840000|2020-12-13 23:40:40|5413.39|5375.39|5414.28|5376.28|5414.37|5376.37|5413.39|5375.39|10
1607902850000|2020-12-13 23:40:50|5414.14|5376.14|5414.24|5376.24|5414.38|5376.38|5414.07|5376.07|10
1607902860000|2020-12-13 23:41:00|5414.21|5376.21|5414.13|5376.13|5414.24|5376.24|5414.06|5376.06|9
1607902870000|2020-12-13 23:41:10|5414.15|5376.15|5415.43|5377.43|5415.43|5377.43|5414.15|5376.15|9
1607902880000|2020-12-13 23:41:20|5416|5378|5416.45|5378.45|5416.75|5378.75|5416|5378|9
1607902890000|2020-12-13 23:41:30|5416.48|5378.48|5416.4|5378.4|5416.48|5378.48|5416.16|5378.16|8
1607902900000|2020-12-13 23:41:40|5416.47|5378.47|5416.45|5378.45|5416.76|5378.76|5416.45|5378.45|9
1607902910000|2020-12-13 23:41:50|5416.07|5378.07|5415.5|5377.5|5416.07|5378.07|5415.5|5377.5|9
1607902920000|2020-12-13 23:42:00|5415.73|5377.73|5415.85|5377.85|5415.85|5377.85|5415.58|5377.58|10
1607902930000|2020-12-13 23:42:10|5416.03|5378.03|5416.42|5378.42|5416.43|5378.43|5415.96|5377.96|9
1607902940000|2020-12-13 23:42:20|5416.5|5378.5|5417.4|5379.4|5417.44|5379.44|5416.5|5378.5|10
1607902950000|2020-12-13 23:42:30|5417.48|5379.48|5417.5|5379.5|5417.6|5379.6|5417.37|5379.37|10
1607902960000|2020-12-13 23:42:40|5417.53|5379.53|5417.75|5379.75|5417.75|5379.75|5417.44|5379.44|9
1607902970000|2020-12-13 23:42:50|5417.77|5379.77|5418.06|5380.06|5418.06|5380.06|5417.77|5379.77|8
1607902980000|2020-12-13 23:43:00|5418.1|5380.1|5418.36|5380.36|5418.38|5380.38|5418.1|5380.1|6
1607902990000|2020-12-13 23:43:10|5418.33|5380.33|5418.23|5380.23|5418.33|5380.33|5418.15|5380.15|8
1607903000000|2020-12-13 23:43:20|5418.3|5380.3|5418.55|5380.55|5418.55|5380.55|5418.18|5380.18|9
1607903010000|2020-12-13 23:43:30|5418.63|5380.63|5418.27|5380.27|5418.63|5380.63|5418.11|5380.11|10
1607903020000|2020-12-13 23:43:40|5417.97|5379.97|5418.26|5380.26|5418.3|5380.3|5417.97|5379.97|9
1607903030000|2020-12-13 23:43:50|5418.06|5380.06|5418.57|5380.57|5418.57|5380.57|5418.06|5380.06|9
1607903040000|2020-12-13 23:44:00|5418.69|5380.69|5418.42|5380.42|5418.69|5380.69|5418.42|5380.42|10
1607903050000|2020-12-13 23:44:10|5418.48|5380.48|5418.68|5380.68|5418.68|5380.68|5418.48|5380.48|10
1607903060000|2020-12-13 23:44:20|5418.63|5380.63|5418.74|5380.74|5418.74|5380.74|5418.44|5380.44|9
1607903070000|2020-12-13 23:44:30|5418.68|5380.68|5418.38|5380.38|5418.68|5380.68|5418.38|5380.38|9
1607903080000|2020-12-13 23:44:40|5418.47|5380.47|5418.23|5380.23|5418.55|5380.55|5418.23|5380.23|6
1607903090000|2020-12-13 23:44:50|5417.98|5379.98|5416.67|5378.67|5417.98|5379.98|5416.67|5378.67|9
1607903100000|2020-12-13 23:45:00|5416.5|5378.5|5416.79|5378.79|5416.79|5378.79|5416.39|5378.39|9
1607903110000|2020-12-13 23:45:10|5416.8|5378.8|5416.81|5378.81|5417.02|5379.02|5416.7|5378.7|8
1607903120000|2020-12-13 23:45:20|5416.85|5378.85|5416.69|5378.69|5416.94|5378.94|5416.68|5378.68|10
1607903130000|2020-12-13 23:45:30|5416.65|5378.65|5416.53|5378.53|5416.77|5378.77|5416.53|5378.53|10
1607903140000|2020-12-13 23:45:40|5416.55|5378.55|5416.65|5378.65|5416.72|5378.72|5416.55|5378.55|10
1607903150000|2020-12-13 23:45:50|5416.63|5378.63|5416.66|5378.66|5416.74|5378.74|5416.59|5378.59|8
1607903160000|2020-12-13 23:46:00|5416.64|5378.64|5417.61|5379.61|5417.61|5379.61|5416.64|5378.64|10
1607903170000|2020-12-13 23:46:10|5417.85|5379.85|5418.99|5380.99|5418.99|5380.99|5417.85|5379.85|10
1607903180000|2020-12-13 23:46:20|5419.12|5381.12|5420.26|5382.26|5420.31|5382.31|5419.12|5381.12|7
1607903190000|2020-12-13 23:46:30|5420.28|5382.28|5421.07|5383.07|5421.07|5383.07|5420.28|5382.28|9
1607903200000|2020-12-13 23:46:40|5421.19|5383.19|5421.84|5383.84|5421.94|5383.94|5421.19|5383.19|10
1607903210000|2020-12-13 23:46:50|5421.89|5383.89|5422.24|5384.24|5422.35|5384.35|5421.89|5383.89|10
1607903220000|2020-12-13 23:47:00|5421.94|5383.94|5421.18|5383.18|5421.94|5383.94|5421.18|5383.18|9
1607903230000|2020-12-13 23:47:10|5421.19|5383.19|5422.61|5384.61|5422.61|5384.61|5421.19|5383.19|9
1607903240000|2020-12-13 23:47:20|5423.39|5385.39|5426.13|5388.13|5426.13|5388.13|5423.39|5385.39|10
1607903250000|2020-12-13 23:47:30|5426.38|5388.38|5427.62|5389.62|5427.62|5389.62|5426.38|5388.38|10
1607903260000|2020-12-13 23:47:40|5427.73|5389.73|5429.22|5391.22|5429.22|5391.22|5427.72|5389.72|10
1607903270000|2020-12-13 23:47:50|5429.56|5391.56|5430.1|5392.1|5430.1|5392.1|5429.54|5391.54|9
1607903280000|2020-12-13 23:48:00|5430.13|5392.13|5430.62|5392.62|5430.62|5392.62|5430.13|5392.13|7
1607903290000|2020-12-13 23:48:10|5430.72|5392.72|5430.99|5392.99|5431.01|5393.01|5430.72|5392.72|9
1607903300000|2020-12-13 23:48:20|5431.03|5393.03|5431.04|5393.04|5431.24|5393.24|5430.99|5392.99|9
1607903310000|2020-12-13 23:48:30|5431.13|5393.13|5431.11|5393.11|5431.13|5393.13|5430.96|5392.96|10
1607903320000|2020-12-13 23:48:40|5430.97|5392.97|5431.01|5393.01|5431.01|5393.01|5430.87|5392.87|10
1607903330000|2020-12-13 23:48:50|5431|5393|5431.04|5393.04|5431.04|5393.04|5430.9|5392.9|9
1607903340000|2020-12-13 23:49:00|5431.03|5393.03|5430.77|5392.77|5431.03|5393.03|5430.68|5392.68|10
1607903350000|2020-12-13 23:49:10|5430.85|5392.85|5430.58|5392.58|5430.85|5392.85|5430.5|5392.5|9
1607903360000|2020-12-13 23:49:20|5430.53|5392.53|5430.02|5392.02|5430.53|5392.53|5430.02|5392.02|9
1607903370000|2020-12-13 23:49:30|5429.74|5391.74|5429.68|5391.68|5429.74|5391.74|5429.51|5391.51|8
1607903380000|2020-12-13 23:49:40|5429.7|5391.7|5430.04|5392.04|5430.04|5392.04|5429.42|5391.42|9
1607903390000|2020-12-13 23:49:50|5430.08|5392.08|5430.31|5392.31|5430.32|5392.32|5430.07|5392.07|8
1607903400000|2020-12-13 23:50:00|5430.37|5392.37|5430.39|5392.39|5430.6|5392.6|5430.29|5392.29|10
1607903410000|2020-12-13 23:50:10|5430.32|5392.32|5430.14|5392.14|5430.51|5392.51|5430.14|5392.14|10
1607903420000|2020-12-13 23:50:20|5429.94|5391.94|5427.19|5389.19|5429.94|5391.94|5427.19|5389.19|10
1607903430000|2020-12-13 23:50:30|5427.02|5389.02|5426.22|5388.22|5427.02|5389.02|5425.94|5387.94|9
1607903440000|2020-12-13 23:50:40|5426.3|5388.3|5426.65|5388.65|5426.65|5388.65|5426.27|5388.27|10
1607903450000|2020-12-13 23:50:50|5426.66|5388.66|5427.08|5389.08|5427.08|5389.08|5426.37|5388.37|9
1607903460000|2020-12-13 23:51:00|5427.28|5389.28|5427.7|5389.7|5427.7|5389.7|5427.28|5389.28|9
1607903470000|2020-12-13 23:51:10|5427.71|5389.71|5428.19|5390.19|5428.19|5390.19|5427.71|5389.71|10
1607903480000|2020-12-13 23:51:20|5428.28|5390.28|5429.05|5391.05|5429.05|5391.05|5428.28|5390.28|10
1607903490000|2020-12-13 23:51:30|5429.01|5391.01|5429.44|5391.44|5429.44|5391.44|5429.01|5391.01|7
1607903500000|2020-12-13 23:51:40|5429.36|5391.36|5429.68|5391.68|5429.76|5391.76|5429.21|5391.21|10
1607903510000|2020-12-13 23:51:50|5429.65|5391.65|5430.28|5392.28|5430.28|5392.28|5429.65|5391.65|9
1607903520000|2020-12-13 23:52:00|5430.27|5392.27|5430.96|5392.96|5430.96|5392.96|5430.27|5392.27|10
1607903530000|2020-12-13 23:52:10|5431.05|5393.05|5430.88|5392.88|5431.36|5393.36|5430.88|5392.88|7
1607903540000|2020-12-13 23:52:20|5430.78|5392.78|5429.97|5391.97|5430.78|5392.78|5429.97|5391.97|9
1607903550000|2020-12-13 23:52:30|5429.95|5391.95|5429.57|5391.57|5429.95|5391.95|5429.57|5391.57|9
1607903560000|2020-12-13 23:52:40|5429.56|5391.56|5429.85|5391.85|5429.85|5391.85|5429.54|5391.54|10
1607903570000|2020-12-13 23:52:50|5429.84|5391.84|5430.35|5392.35|5430.35|5392.35|5429.84|5391.84|6
1607903580000|2020-12-13 23:53:00|5430.26|5392.26|5430.04|5392.04|5430.6|5392.6|5429.98|5391.98|10
1607903590000|2020-12-13 23:53:10|5430.06|5392.06|5429.4|5391.4|5430.06|5392.06|5429.4|5391.4|8
1607903600000|2020-12-13 23:53:20|5429.43|5391.43|5429.42|5391.42|5429.43|5391.43|5429.11|5391.11|9
1607903610000|2020-12-13 23:53:30|5429.36|5391.36|5429.49|5391.49|5429.49|5391.49|5429.21|5391.21|10
1607903620000|2020-12-13 23:53:40|5429.53|5391.53|5429.23|5391.23|5429.57|5391.57|5429.19|5391.19|10
1607903630000|2020-12-13 23:53:50|5429.3|5391.3|5429.25|5391.25|5429.37|5391.37|5429.25|5391.25|10
1607903640000|2020-12-13 23:54:00|5429.22|5391.22|5429.17|5391.17|5429.51|5391.51|5429.17|5391.17|10
1607903650000|2020-12-13 23:54:10|5429.18|5391.18|5429.1|5391.1|5429.29|5391.29|5429.09|5391.09|9
1607903660000|2020-12-13 23:54:20|5429.2|5391.2|5429.49|5391.49|5429.49|5391.49|5429.2|5391.2|10
1607903670000|2020-12-13 23:54:30|5429.45|5391.45|5429.22|5391.22|5429.55|5391.55|5429.22|5391.22|9
1607903680000|2020-12-13 23:54:40|5429.23|5391.23|5429.94|5391.94|5429.94|5391.94|5429.23|5391.23|9
1607903690000|2020-12-13 23:54:50|5430.05|5392.05|5429.87|5391.87|5430.17|5392.17|5429.85|5391.85|8
1607903700000|2020-12-13 23:55:00|5429.93|5391.93|5429.92|5391.92|5430.1|5392.1|5429.92|5391.92|10
1607903710000|2020-12-13 23:55:10|5429.95|5391.95|5430.36|5392.36|5430.36|5392.36|5429.95|5391.95|8
1607903720000|2020-12-13 23:55:20|5430.4|5392.4|5430.33|5392.33|5430.52|5392.52|5430.25|5392.25|9
1607903730000|2020-12-13 23:55:30|5430.36|5392.36|5429.91|5391.91|5430.36|5392.36|5429.91|5391.91|8
1607903740000|2020-12-13 23:55:40|5429.89|5391.89|5430.29|5392.29|5430.33|5392.33|5429.82|5391.82|9
1607903750000|2020-12-13 23:55:50|5430.57|5392.57|5430.5|5392.5|5430.75|5392.75|5430.5|5392.5|7
1607903760000|2020-12-13 23:56:00|5430.33|5392.33|5430.2|5392.2|5430.35|5392.35|5430.2|5392.2|10
1607903770000|2020-12-13 23:56:10|5430.18|5392.18|5430.15|5392.15|5430.18|5392.18|5430|5392|9
1607903780000|2020-12-13 23:56:20|5430.21|5392.21|5430.35|5392.35|5430.35|5392.35|5430.13|5392.13|9
1607903790000|2020-12-13 23:56:30|5430.4|5392.4|5430.35|5392.35|5430.45|5392.45|5430.33|5392.33|8
1607903800000|2020-12-13 23:56:40|5430.2|5392.2|5430.26|5392.26|5430.35|5392.35|5430.16|5392.16|9
1607903810000|2020-12-13 23:56:50|5430.33|5392.33|5430.12|5392.12|5430.53|5392.53|5430.12|5392.12|8
1607903820000|2020-12-13 23:57:00|5429.95|5391.95|5429.83|5391.83|5429.95|5391.95|5429.76|5391.76|8
1607903830000|2020-12-13 23:57:10|5429.84|5391.84|5429.86|5391.86|5429.92|5391.92|5429.83|5391.83|9
1607903840000|2020-12-13 23:57:20|5429.81|5391.81|5429.58|5391.58|5429.81|5391.81|5429.58|5391.58|7
1607903850000|2020-12-13 23:57:30|5429.66|5391.66|5429.76|5391.76|5429.76|5391.76|5429.66|5391.66|9
1607903860000|2020-12-13 23:57:40|5429.72|5391.72|5429.07|5391.07|5429.72|5391.72|5429.07|5391.07|9
1607903870000|2020-12-13 23:57:50|5429.09|5391.09|5428.66|5390.66|5429.12|5391.12|5428.66|5390.66|10
1607903880000|2020-12-13 23:58:00|5428.64|5390.64|5428.72|5390.72|5428.72|5390.72|5428.24|5390.24|8
1607903890000|2020-12-13 23:58:10|5428.76|5390.76|5429.53|5391.53|5429.53|5391.53|5428.76|5390.76|9
1607903900000|2020-12-13 23:58:20|5429.45|5391.45|5429.69|5391.69|5429.99|5391.99|5429.45|5391.45|10
1607903910000|2020-12-13 23:58:30|5429.4|5391.4|5429.38|5391.38|5429.46|5391.46|5429.28|5391.28|10
1607903920000|2020-12-13 23:58:40|5429.4|5391.4|5430.53|5392.53|5430.53|5392.53|5429.4|5391.4|8
1607903930000|2020-12-13 23:58:50|5430.85|5392.85|5433.39|5395.39|5433.39|5395.39|5430.85|5392.85|10
1607903940000|2020-12-13 23:59:00|5433.78|5395.78|5434.78|5396.78|5434.78|5396.78|5433.78|5395.78|10
1607903950000|2020-12-13 23:59:10|5434.9|5396.9|5434.42|5396.42|5434.99|5396.99|5434.42|5396.42|9
1607903960000|2020-12-13 23:59:20|5434.55|5396.55|5435.85|5397.85|5435.85|5397.85|5434.21|5396.21|10
1607903970000|2020-12-13 23:59:30|5436.01|5398.01|5436.57|5398.57|5436.57|5398.57|5436.01|5398.01|10
1607903980000|2020-12-13 23:59:40|5436.62|5398.62|5437.63|5399.63|5437.63|5399.63|5436.62|5398.62|10
1607903990000|2020-12-13 23:59:50|5437.86|5399.86|5438.14|5400.14|5438.43|5400.43|5437.86|5399.86|9
1607904000000|2020-12-14 00:00:00|5438.19|5400.19|5438.39|5400.39|5438.68|5400.68|5437.87|5399.87|10
1607904010000|2020-12-14 00:00:10|5438.36|5400.36|5438.18|5400.18|5438.36|5400.36|5437.95|5399.95|10
1607904020000|2020-12-14 00:00:20|5438.29|5400.29|5438.11|5400.11|5438.49|5400.49|5438.09|5400.09|10
1607904030000|2020-12-14 00:00:30|5437.73|5399.73|5436.35|5398.35|5437.74|5399.74|5436.35|5398.35|10
1607904040000|2020-12-14 00:00:40|5436.37|5398.37|5435.79|5397.79|5436.37|5398.37|5435.77|5397.77|9
1607904050000|2020-12-14 00:00:50|5435.38|5397.38|5434.52|5396.52|5435.44|5397.44|5434.52|5396.52|10
1607904060000|2020-12-14 00:01:00|5434.32|5396.32|5432.59|5394.59|5434.32|5396.32|5432.48|5394.48|10
1607904070000|2020-12-14 00:01:10|5432.08|5394.08|5430.73|5392.73|5432.08|5394.08|5430.73|5392.73|10
1607904080000|2020-12-14 00:01:20|5430.72|5392.72|5430.24|5392.24|5430.83|5392.83|5430.24|5392.24|9
1607904090000|2020-12-14 00:01:30|5430.21|5392.21|5428.17|5390.17|5430.21|5392.21|5428.04|5390.04|10
1607904100000|2020-12-14 00:01:40|5428.1|5390.1|5425.09|5387.09|5428.1|5390.1|5425.09|5387.09|10
1607904110000|2020-12-14 00:01:50|5425.12|5387.12|5422.23|5384.23|5425.12|5387.12|5422.23|5384.23|10
1607904120000|2020-12-14 00:02:00|5421.64|5383.64|5419.85|5381.85|5421.64|5383.64|5419.83|5381.83|10
1607904130000|2020-12-14 00:02:10|5419.94|5381.94|5420.72|5382.72|5420.74|5382.74|5419.94|5381.94|10
1607904140000|2020-12-14 00:02:20|5420.92|5382.92|5421.25|5383.25|5421.39|5383.39|5420.89|5382.89|10
1607904150000|2020-12-14 00:02:30|5421.15|5383.15|5422.61|5384.61|5422.61|5384.61|5421.15|5383.15|9
1607904160000|2020-12-14 00:02:40|5422.87|5384.87|5428.09|5390.09|5428.09|5390.09|5422.87|5384.87|10
1607904170000|2020-12-14 00:02:50|5428.14|5390.14|5429.19|5391.19|5429.2|5391.2|5428.14|5390.14|10
1607904180000|2020-12-14 00:03:00|5429.06|5391.06|5428.76|5390.76|5429.47|5391.47|5428.73|5390.73|10
1607904190000|2020-12-14 00:03:10|5428.73|5390.73|5428.82|5390.82|5428.95|5390.95|5428.73|5390.73|10
1607904200000|2020-12-14 00:03:20|5428.96|5390.96|5429.37|5391.37|5429.37|5391.37|5428.96|5390.96|9
1607904210000|2020-12-14 00:03:30|5429.61|5391.61|5428.75|5390.75|5429.77|5391.77|5428.75|5390.75|10
1607904220000|2020-12-14 00:03:40|5428.7|5390.7|5427.08|5389.08|5428.7|5390.7|5427.04|5389.04|10
1607904230000|2020-12-14 00:03:50|5427.07|5389.07|5426.61|5388.61|5427.07|5389.07|5426.45|5388.45|10
1607904240000|2020-12-14 00:04:00|5426.73|5388.73|5428.26|5390.26|5428.26|5390.26|5426.73|5388.73|10
1607904250000|2020-12-14 00:04:10|5428.34|5390.34|5428.68|5390.68|5429.05|5391.05|5428.34|5390.34|10
1607904260000|2020-12-14 00:04:20|5428.64|5390.64|5428.56|5390.56|5429.02|5391.02|5428.51|5390.51|10
1607904270000|2020-12-14 00:04:30|5428.51|5390.51|5428.18|5390.18|5428.61|5390.61|5428.18|5390.18|10
1607904280000|2020-12-14 00:04:40|5428.15|5390.15|5427.34|5389.34|5428.27|5390.27|5427.34|5389.34|8
1607904290000|2020-12-14 00:04:50|5427.27|5389.27|5427.08|5389.08|5427.3|5389.3|5427.02|5389.02|10
1607904300000|2020-12-14 00:05:00|5427.04|5389.04|5426.63|5388.63|5427.08|5389.08|5426.63|5388.63|10
1607904310000|2020-12-14 00:05:10|5426.72|5388.72|5424.89|5386.89|5426.72|5388.72|5424.89|5386.89|10
1607904320000|2020-12-14 00:05:20|5424.95|5386.95|5423.33|5385.33|5424.95|5386.95|5423.33|5385.33|10
1607904330000|2020-12-14 00:05:30|5423.25|5385.25|5421.48|5383.48|5423.25|5385.25|5421.48|5383.48|10
1607904340000|2020-12-14 00:05:40|5421.37|5383.37|5420.96|5382.96|5421.37|5383.37|5420.91|5382.91|10
1607904350000|2020-12-14 00:05:50|5420.51|5382.51|5419.16|5381.16|5420.51|5382.51|5419.16|5381.16|10
1607904360000|2020-12-14 00:06:00|5418.86|5380.86|5413.77|5375.77|5418.86|5380.86|5413.77|5375.77|10
1607904370000|2020-12-14 00:06:10|5413.47|5375.47|5409.32|5371.32|5413.47|5375.47|5409.28|5371.28|10
1607904380000|2020-12-14 00:06:20|5409.14|5371.14|5410.8|5372.8|5410.8|5372.8|5408.77|5370.77|10
1607904390000|2020-12-14 00:06:30|5410.98|5372.98|5410.72|5372.72|5411.21|5373.21|5410.72|5372.72|10
1607904400000|2020-12-14 00:06:40|5410.41|5372.41|5408.38|5370.38|5410.41|5372.41|5408.38|5370.38|10
1607904410000|2020-12-14 00:06:50|5408.46|5370.46|5408.97|5370.97|5409|5371|5408.41|5370.41|10
1607904420000|2020-12-14 00:07:00|5408.99|5370.99|5408.69|5370.69|5408.99|5370.99|5408.69|5370.69|9
1607904430000|2020-12-14 00:07:10|5408.41|5370.41|5406.55|5368.55|5408.41|5370.41|5406.55|5368.55|10
1607904440000|2020-12-14 00:07:20|5406.24|5368.24|5403.72|5365.72|5406.24|5368.24|5403.72|5365.72|10
1607904450000|2020-12-14 00:07:30|5403.71|5365.71|5401.79|5363.79|5403.73|5365.73|5401.79|5363.79|9
1607904460000|2020-12-14 00:07:40|5402.05|5364.05|5402.38|5364.38|5402.46|5364.46|5402.05|5364.05|10
1607904470000|2020-12-14 00:07:50|5402.6|5364.6|5402.77|5364.77|5402.77|5364.77|5402.3|5364.3|10
1607904480000|2020-12-14 00:08:00|5402.69|5364.69|5403.03|5365.03|5403.05|5365.05|5402.69|5364.69|9
1607904490000|2020-12-14 00:08:10|5403.08|5365.08|5401.69|5363.69|5403.08|5365.08|5401.69|5363.69|9
1607904500000|2020-12-14 00:08:20|5401.63|5363.63|5401.42|5363.42|5402.11|5364.11|5401.42|5363.42|8
1607904510000|2020-12-14 00:08:30|5401.51|5363.51|5403.45|5365.45|5403.45|5365.45|5401.51|5363.51|8
1607904520000|2020-12-14 00:08:40|5403.62|5365.62|5404.81|5366.81|5404.81|5366.81|5403.62|5365.62|10
1607904530000|2020-12-14 00:08:50|5404.87|5366.87|5404.91|5366.91|5405.26|5367.26|5404.71|5366.71|10
1607904540000|2020-12-14 00:09:00|5404.83|5366.83|5403.82|5365.82|5404.83|5366.83|5403.82|5365.82|10
1607904550000|2020-12-14 00:09:10|5403.94|5365.94|5404.08|5366.08|5404.08|5366.08|5403.75|5365.75|9
1607904560000|2020-12-14 00:09:20|5404.09|5366.09|5402.96|5364.96|5404.09|5366.09|5402.95|5364.95|10
1607904570000|2020-12-14 00:09:30|5402.77|5364.77|5402.33|5364.33|5402.77|5364.77|5402.33|5364.33|10
1607904580000|2020-12-14 00:09:40|5402.29|5364.29|5401.4|5363.4|5402.29|5364.29|5401.4|5363.4|10
1607904590000|2020-12-14 00:09:50|5401.46|5363.46|5402.31|5364.31|5402.37|5364.37|5401.46|5363.46|10
1607904600000|2020-12-14 00:10:00|5402.34|5364.34|5402.14|5364.14|5402.34|5364.34|5401.97|5363.97|10
1607904610000|2020-12-14 00:10:10|5402.04|5364.04|5401.03|5363.03|5402.17|5364.17|5401.03|5363.03|10
1607904620000|2020-12-14 00:10:20|5400.97|5362.97|5399.37|5361.37|5400.97|5362.97|5399.37|5361.37|10
1607904630000|2020-12-14 00:10:30|5399.08|5361.08|5396.65|5358.65|5399.08|5361.08|5396.65|5358.65|9
1607904640000|2020-12-14 00:10:40|5396.91|5358.91|5396.88|5358.88|5396.93|5358.93|5396.68|5358.68|10
1607904650000|2020-12-14 00:10:50|5397.12|5359.12|5398.44|5360.44|5398.44|5360.44|5397.12|5359.12|10
1607904660000|2020-12-14 00:11:00|5398.73|5360.73|5399.52|5361.52|5399.52|5361.52|5398.73|5360.73|10
1607904670000|2020-12-14 00:11:10|5399.63|5361.63|5399.88|5361.88|5399.98|5361.98|5399.63|5361.63|8
1607904680000|2020-12-14 00:11:20|5399.96|5361.96|5399.83|5361.83|5400.22|5362.22|5399.83|5361.83|8
1607904690000|2020-12-14 00:11:30|5399.67|5361.67|5398.15|5360.15|5399.67|5361.67|5398.15|5360.15|10
1607904700000|2020-12-14 00:11:40|5398.2|5360.2|5398.39|5360.39|5398.67|5360.67|5398.15|5360.15|10
1607904710000|2020-12-14 00:11:50|5398.41|5360.41|5398.06|5360.06|5398.41|5360.41|5397.95|5359.95|10
1607904720000|2020-12-14 00:12:00|5398.13|5360.13|5397.77|5359.77|5398.24|5360.24|5397.77|5359.77|10
1607904730000|2020-12-14 00:12:10|5397.71|5359.71|5397.38|5359.38|5397.71|5359.71|5397.38|5359.38|10
1607904740000|2020-12-14 00:12:20|5397.34|5359.34|5396.4|5358.4|5397.34|5359.34|5396.4|5358.4|9
1607904750000|2020-12-14 00:12:30|5396.34|5358.34|5395.88|5357.88|5396.34|5358.34|5395.88|5357.88|9
1607904760000|2020-12-14 00:12:40|5395.74|5357.74|5394.29|5356.29|5395.74|5357.74|5394.29|5356.29|10
1607904770000|2020-12-14 00:12:50|5394.34|5356.34|5394.83|5356.83|5394.9|5356.9|5394.14|5356.14|10
1607904780000|2020-12-14 00:13:00|5394.88|5356.88|5396.63|5358.63|5396.63|5358.63|5394.88|5356.88|10
1607904790000|2020-12-14 00:13:10|5396.81|5358.81|5397.88|5359.88|5397.88|5359.88|5396.78|5358.78|10
1607904800000|2020-12-14 00:13:20|5398.63|5360.63|5400.58|5362.58|5400.58|5362.58|5398.63|5360.63|10
1607904810000|2020-12-14 00:13:30|5401.36|5363.36|5403.76|5365.76|5403.76|5365.76|5401.36|5363.36|10
1607904820000|2020-12-14 00:13:40|5403.81|5365.81|5405.13|5367.13|5405.28|5367.28|5403.81|5365.81|9
1607904830000|2020-12-14 00:13:50|5404.96|5366.96|5404.16|5366.16|5404.96|5366.96|5404.14|5366.14|10
1607904840000|2020-12-14 00:14:00|5403.64|5365.64|5402.88|5364.88|5403.64|5365.64|5402.69|5364.69|10
1607904850000|2020-12-14 00:14:10|5402.91|5364.91|5402.82|5364.82|5403.09|5365.09|5402.58|5364.58|10
1607904860000|2020-12-14 00:14:20|5403|5365|5402.53|5364.53|5403.16|5365.16|5402.53|5364.53|10
1607904870000|2020-12-14 00:14:30|5402.57|5364.57|5402.78|5364.78|5402.86|5364.86|5402.54|5364.54|10
1607904880000|2020-12-14 00:14:40|5402.86|5364.86|5404.12|5366.12|5404.12|5366.12|5402.86|5364.86|10
1607904890000|2020-12-14 00:14:50|5404.1|5366.1|5403.67|5365.67|5404.2|5366.2|5403.67|5365.67|10
1607904900000|2020-12-14 00:15:00|5403.56|5365.56|5402.36|5364.36|5403.56|5365.56|5402.36|5364.36|10
1607904910000|2020-12-14 00:15:10|5402.26|5364.26|5401.39|5363.39|5402.26|5364.26|5401.39|5363.39|10
1607904920000|2020-12-14 00:15:20|5401.37|5363.37|5401.14|5363.14|5401.44|5363.44|5401.14|5363.14|8
1607904930000|2020-12-14 00:15:30|5401.13|5363.13|5400.96|5362.96|5401.16|5363.16|5400.96|5362.96|9
1607904940000|2020-12-14 00:15:40|5400.83|5362.83|5400.8|5362.8|5400.83|5362.83|5400.56|5362.56|10
1607904950000|2020-12-14 00:15:50|5400.78|5362.78|5401.18|5363.18|5401.18|5363.18|5400.78|5362.78|10
1607904960000|2020-12-14 00:16:00|5401.21|5363.21|5400.84|5362.84|5401.21|5363.21|5400.71|5362.71|9
1607904970000|2020-12-14 00:16:10|5400.81|5362.81|5400.52|5362.52|5400.83|5362.83|5400.52|5362.52|10
1607904980000|2020-12-14 00:16:20|5400.5|5362.5|5400.29|5362.29|5400.5|5362.5|5400.29|5362.29|9
1607904990000|2020-12-14 00:16:30|5399.94|5361.94|5399.38|5361.38|5399.94|5361.94|5399.37|5361.37|8
1607905000000|2020-12-14 00:16:40|5399.18|5361.18|5398.63|5360.63|5399.27|5361.27|5398.63|5360.63|10
1607905010000|2020-12-14 00:16:50|5398.72|5360.72|5399.44|5361.44|5399.44|5361.44|5398.72|5360.72|10
1607905020000|2020-12-14 00:17:00|5399.35|5361.35|5399.3|5361.3|5399.43|5361.43|5399.14|5361.14|8
1607905030000|2020-12-14 00:17:10|5399.31|5361.31|5399.28|5361.28|5399.42|5361.42|5399.28|5361.28|9
1607905040000|2020-12-14 00:17:20|5399.27|5361.27|5399.18|5361.18|5399.27|5361.27|5399.14|5361.14|10
1607905050000|2020-12-14 00:17:30|5399.1|5361.1|5399.19|5361.19|5399.19|5361.19|5399.05|5361.05|8
1607905060000|2020-12-14 00:17:40|5399.39|5361.39|5397.8|5359.8|5399.39|5361.39|5397.75|5359.75|10
1607905070000|2020-12-14 00:17:50|5397.86|5359.86|5397.42|5359.42|5397.86|5359.86|5397.3|5359.3|10
1607905080000|2020-12-14 00:18:00|5397.21|5359.21|5396.8|5358.8|5397.21|5359.21|5396.8|5358.8|10
1607905090000|2020-12-14 00:18:10|5396.86|5358.86|5395.85|5357.85|5396.86|5358.86|5395.71|5357.71|10
1607905100000|2020-12-14 00:18:20|5395.99|5357.99|5395.9|5357.9|5396.01|5358.01|5395.84|5357.84|9
1607905110000|2020-12-14 00:18:30|5395.8|5357.8|5395.93|5357.93|5396.08|5358.08|5395.8|5357.8|10
1607905120000|2020-12-14 00:18:40|5396.04|5358.04|5397.68|5359.68|5397.68|5359.68|5396.02|5358.02|9
1607905130000|2020-12-14 00:18:50|5397.63|5359.63|5398.49|5360.49|5398.49|5360.49|5397.63|5359.63|10
1607905140000|2020-12-14 00:19:00|5399.06|5361.06|5399.63|5361.63|5399.68|5361.68|5399.06|5361.06|10
1607905150000|2020-12-14 00:19:10|5399.76|5361.76|5400.41|5362.41|5400.41|5362.41|5399.76|5361.76|10
1607905160000|2020-12-14 00:19:20|5400.72|5362.72|5401.52|5363.52|5401.52|5363.52|5400.64|5362.64|10
1607905170000|2020-12-14 00:19:30|5401.61|5363.61|5402.81|5364.81|5402.88|5364.88|5401.61|5363.61|10
1607905180000|2020-12-14 00:19:40|5402.85|5364.85|5405|5367|5405|5367|5402.85|5364.85|9
1607905190000|2020-12-14 00:19:50|5404.98|5366.98|5405.61|5367.61|5405.63|5367.63|5404.98|5366.98|10
1607905200000|2020-12-14 00:20:00|5405.57|5367.57|5403.74|5365.74|5405.57|5367.57|5403.74|5365.74|9
1607905210000|2020-12-14 00:20:10|5403.66|5365.66|5402.74|5364.74|5403.66|5365.66|5402.72|5364.72|10
1607905220000|2020-12-14 00:20:20|5402.78|5364.78|5401.94|5363.94|5402.84|5364.84|5401.88|5363.88|10
1607905230000|2020-12-14 00:20:30|5401.72|5363.72|5401.44|5363.44|5401.72|5363.72|5401.44|5363.44|9
1607905240000|2020-12-14 00:20:40|5401.39|5363.39|5401.13|5363.13|5401.43|5363.43|5401.13|5363.13|10
1607905250000|2020-12-14 00:20:50|5400.86|5362.86|5401.95|5363.95|5401.96|5363.96|5400.66|5362.66|10
1607905260000|2020-12-14 00:21:00|5402.02|5364.02|5402.39|5364.39|5402.39|5364.39|5401.95|5363.95|10
1607905270000|2020-12-14 00:21:10|5402.26|5364.26|5402.27|5364.27|5402.3|5364.3|5402.03|5364.03|9
1607905280000|2020-12-14 00:21:20|5402.28|5364.28|5403.34|5365.34|5403.34|5365.34|5402.28|5364.28|10
1607905290000|2020-12-14 00:21:30|5403.27|5365.27|5403.46|5365.46|5403.48|5365.48|5403.2|5365.2|10
1607905300000|2020-12-14 00:21:40|5403.47|5365.47|5403.33|5365.33|5403.47|5365.47|5403.33|5365.33|7
1607905310000|2020-12-14 00:21:50|5403.36|5365.36|5403.39|5365.39|5403.48|5365.48|5403.28|5365.28|9
1607905320000|2020-12-14 00:22:00|5403.33|5365.33|5402.81|5364.81|5403.33|5365.33|5402.77|5364.77|10
1607905330000|2020-12-14 00:22:10|5402.65|5364.65|5402.45|5364.45|5402.75|5364.75|5402.41|5364.41|10
1607905340000|2020-12-14 00:22:20|5402.46|5364.46|5401.96|5363.96|5402.46|5364.46|5401.96|5363.96|9
1607905350000|2020-12-14 00:22:30|5401.86|5363.86|5401.38|5363.38|5402.04|5364.04|5401.24|5363.24|9
1607905360000|2020-12-14 00:22:40|5401.4|5363.4|5401.42|5363.42|5401.42|5363.42|5401.16|5363.16|9
1607905370000|2020-12-14 00:22:50|5401.84|5363.84|5403.9|5365.9|5403.9|5365.9|5401.84|5363.84|10
1607905380000|2020-12-14 00:23:00|5404.17|5366.17|5404.93|5366.93|5404.93|5366.93|5404.17|5366.17|10
1607905390000|2020-12-14 00:23:10|5405.27|5367.27|5406.5|5368.5|5406.5|5368.5|5405.27|5367.27|10
1607905400000|2020-12-14 00:23:20|5406.92|5368.92|5407.33|5369.33|5407.4|5369.4|5406.92|5368.92|10
1607905410000|2020-12-14 00:23:30|5407.28|5369.28|5407.13|5369.13|5407.5|5369.5|5407.13|5369.13|10
1607905420000|2020-12-14 00:23:40|5406.99|5368.99|5406.16|5368.16|5406.99|5368.99|5406.16|5368.16|10
1607905430000|2020-12-14 00:23:50|5406.33|5368.33|5406.72|5368.72|5406.72|5368.72|5406.33|5368.33|10
1607905440000|2020-12-14 00:24:00|5406.75|5368.75|5407.37|5369.37|5407.37|5369.37|5406.75|5368.75|10
1607905450000|2020-12-14 00:24:10|5407.46|5369.46|5408.12|5370.12|5408.12|5370.12|5407.46|5369.46|9
1607905460000|2020-12-14 00:24:20|5408.23|5370.23|5409.22|5371.22|5409.22|5371.22|5408.23|5370.23|10
1607905470000|2020-12-14 00:24:30|5409.29|5371.29|5409.37|5371.37|5409.47|5371.47|5409.29|5371.29|10
1607905480000|2020-12-14 00:24:40|5409.42|5371.42|5410.47|5372.47|5410.47|5372.47|5409.39|5371.39|10
1607905490000|2020-12-14 00:24:50|5410.42|5372.42|5410.32|5372.32|5410.63|5372.63|5410.32|5372.32|10
1607905500000|2020-12-14 00:25:00|5410.5|5372.5|5410.91|5372.91|5410.95|5372.95|5410.43|5372.43|9
1607905510000|2020-12-14 00:25:10|5410.92|5372.92|5410.74|5372.74|5411.02|5373.02|5410.74|5372.74|10
1607905520000|2020-12-14 00:25:20|5410.7|5372.7|5410.62|5372.62|5410.74|5372.74|5410.57|5372.57|10
1607905530000|2020-12-14 00:25:30|5410.35|5372.35|5410.21|5372.21|5410.44|5372.44|5410.2|5372.2|10
1607905540000|2020-12-14 00:25:40|5410.3|5372.3|5410.53|5372.53|5410.59|5372.59|5410.24|5372.24|9
1607905550000|2020-12-14 00:25:50|5410.57|5372.57|5410.81|5372.81|5410.84|5372.84|5410.57|5372.57|8
1607905560000|2020-12-14 00:26:00|5410.92|5372.92|5411.44|5373.44|5411.44|5373.44|5410.84|5372.84|8
1607905570000|2020-12-14 00:26:10|5411.51|5373.51|5411.84|5373.84|5411.88|5373.88|5411.51|5373.51|9
1607905580000|2020-12-14 00:26:20|5411.75|5373.75|5411.7|5373.7|5411.95|5373.95|5411.6|5373.6|9
1607905590000|2020-12-14 00:26:30|5411.47|5373.47|5410.54|5372.54|5411.47|5373.47|5410.54|5372.54|9
1607905600000|2020-12-14 00:26:40|5410.53|5372.53|5410.01|5372.01|5410.59|5372.59|5409.91|5371.91|8
1607905610000|2020-12-14 00:26:50|5409.8|5371.8|5408.85|5370.85|5409.8|5371.8|5408.85|5370.85|9
1607905620000|2020-12-14 00:27:00|5408.91|5370.91|5408.31|5370.31|5408.91|5370.91|5408.31|5370.31|10
1607905630000|2020-12-14 00:27:10|5408.17|5370.17|5407.44|5369.44|5408.17|5370.17|5407.44|5369.44|10
1607905640000|2020-12-14 00:27:20|5407.2|5369.2|5407.04|5369.04|5407.23|5369.23|5407.04|5369.04|9
1607905650000|2020-12-14 00:27:30|5407.03|5369.03|5407.19|5369.19|5407.23|5369.23|5406.96|5368.96|10
1607905660000|2020-12-14 00:27:40|5407.21|5369.21|5407.62|5369.62|5407.62|5369.62|5407.21|5369.21|7
1607905670000|2020-12-14 00:27:50|5407.51|5369.51|5407.64|5369.64|5407.64|5369.64|5407.41|5369.41|9
1607905680000|2020-12-14 00:28:00|5407.55|5369.55|5407.49|5369.49|5407.68|5369.68|5407.35|5369.35|9
1607905690000|2020-12-14 00:28:10|5407.37|5369.37|5407.18|5369.18|5407.37|5369.37|5407.1|5369.1|10
1607905700000|2020-12-14 00:28:20|5406.93|5368.93|5406.59|5368.59|5406.95|5368.95|5406.59|5368.59|9
1607905710000|2020-12-14 00:28:30|5406.58|5368.58|5406.4|5368.4|5406.61|5368.61|5406.29|5368.29|10
1607905720000|2020-12-14 00:28:40|5406.5|5368.5|5406.24|5368.24|5406.67|5368.67|5406.24|5368.24|10
1607905730000|2020-12-14 00:28:50|5406.19|5368.19|5405.67|5367.67|5406.19|5368.19|5405.6|5367.6|9
1607905740000|2020-12-14 00:29:00|5405.6|5367.6|5404.62|5366.62|5405.6|5367.6|5404.62|5366.62|9
1607905750000|2020-12-14 00:29:10|5404.66|5366.66|5405.93|5367.93|5405.93|5367.93|5404.6|5366.6|9
1607905760000|2020-12-14 00:29:20|5406.02|5368.02|5406.26|5368.26|5406.26|5368.26|5405.83|5367.83|9
1607905770000|2020-12-14 00:29:30|5406.2|5368.2|5404.11|5366.11|5406.2|5368.2|5404.11|5366.11|10
1607905780000|2020-12-14 00:29:40|5403.8|5365.8|5402.83|5364.83|5403.84|5365.84|5402.82|5364.82|10
1607905790000|2020-12-14 00:29:50|5402.82|5364.82|5402.64|5364.64|5402.87|5364.87|5402.59|5364.59|9
1607905800000|2020-12-14 00:30:00|5402.52|5364.52|5402.28|5364.28|5402.89|5364.89|5402.08|5364.08|10
1607905810000|2020-12-14 00:30:10|5402.31|5364.31|5402.35|5364.35|5402.41|5364.41|5402.21|5364.21|9
1607905820000|2020-12-14 00:30:20|5402.39|5364.39|5402.65|5364.65|5402.87|5364.87|5402.39|5364.39|10
1607905830000|2020-12-14 00:30:30|5402.42|5364.42|5402.36|5364.36|5402.86|5364.86|5402.33|5364.33|10
1607905840000|2020-12-14 00:30:40|5402.23|5364.23|5401.85|5363.85|5402.45|5364.45|5401.85|5363.85|10
1607905850000|2020-12-14 00:30:50|5401.75|5363.75|5400.34|5362.34|5401.75|5363.75|5400.34|5362.34|10
1607905860000|2020-12-14 00:31:00|5400.51|5362.51|5399.32|5361.32|5400.51|5362.51|5399.32|5361.32|10
1607905870000|2020-12-14 00:31:10|5399.1|5361.1|5398.17|5360.17|5399.12|5361.12|5398.17|5360.17|10
1607905880000|2020-12-14 00:31:20|5398.07|5360.07|5398.35|5360.35|5398.35|5360.35|5398.06|5360.06|8
1607905890000|2020-12-14 00:31:30|5398.3|5360.3|5399.35|5361.35|5399.35|5361.35|5398.22|5360.22|10
1607905900000|2020-12-14 00:31:40|5399.36|5361.36|5400.28|5362.28|5400.28|5362.28|5399.31|5361.31|10
1607905910000|2020-12-14 00:31:50|5400.3|5362.3|5399.51|5361.51|5400.3|5362.3|5399.34|5361.34|10
1607905920000|2020-12-14 00:32:00|5399.5|5361.5|5399.09|5361.09|5399.6|5361.6|5399.09|5361.09|9
1607905930000|2020-12-14 00:32:10|5399.04|5361.04|5398.09|5360.09|5399.04|5361.04|5398.09|5360.09|9
1607905940000|2020-12-14 00:32:20|5397.98|5359.98|5398.01|5360.01|5398.35|5360.35|5397.98|5359.98|10
1607905950000|2020-12-14 00:32:30|5398.09|5360.09|5398.15|5360.15|5398.33|5360.33|5398.09|5360.09|10
1607905960000|2020-12-14 00:32:40|5398.05|5360.05|5397.73|5359.73|5398.12|5360.12|5397.6|5359.6|10
1607905970000|2020-12-14 00:32:50|5397.62|5359.62|5396.98|5358.98|5397.62|5359.62|5396.98|5358.98|9
1607905980000|2020-12-14 00:33:00|5397.01|5359.01|5396.13|5358.13|5397.01|5359.01|5396.07|5358.07|10
1607905990000|2020-12-14 00:33:10|5396.22|5358.22|5396.28|5358.28|5396.28|5358.28|5396.17|5358.17|10
1607906000000|2020-12-14 00:33:20|5396.26|5358.26|5396.61|5358.61|5396.61|5358.61|5396.21|5358.21|10
1607906010000|2020-12-14 00:33:30|5396.74|5358.74|5397.75|5359.75|5397.75|5359.75|5396.74|5358.74|10
1607906020000|2020-12-14 00:33:40|5398.01|5360.01|5398.36|5360.36|5398.57|5360.57|5398.01|5360.01|9
1607906030000|2020-12-14 00:33:50|5398.43|5360.43|5399.62|5361.62|5399.62|5361.62|5398.43|5360.43|8
1607906040000|2020-12-14 00:34:00|5400.05|5362.05|5400.91|5362.91|5400.91|5362.91|5400.05|5362.05|10
1607906050000|2020-12-14 00:34:10|5401.07|5363.07|5401.76|5363.76|5402.05|5364.05|5401.07|5363.07|9
1607906060000|2020-12-14 00:34:20|5401.63|5363.63|5401.14|5363.14|5401.63|5363.63|5401.01|5363.01|10
1607906070000|2020-12-14 00:34:30|5401.16|5363.16|5401.07|5363.07|5401.34|5363.34|5401.07|5363.07|10
1607906080000|2020-12-14 00:34:40|5400.95|5362.95|5400.37|5362.37|5400.95|5362.95|5400.37|5362.37|10
1607906090000|2020-12-14 00:34:50|5400.51|5362.51|5400.39|5362.39|5400.53|5362.53|5400.07|5362.07|10
1607906100000|2020-12-14 00:35:00|5400.47|5362.47|5398.99|5360.99|5400.47|5362.47|5398.99|5360.99|9
1607906110000|2020-12-14 00:35:10|5399|5361|5397.36|5359.36|5399|5361|5397.36|5359.36|10
1607906120000|2020-12-14 00:35:20|5397.28|5359.28|5396.78|5358.78|5397.4|5359.4|5396.78|5358.78|10
1607906130000|2020-12-14 00:35:30|5396.92|5358.92|5397.07|5359.07|5397.07|5359.07|5396.83|5358.83|9
1607906140000|2020-12-14 00:35:40|5396.97|5358.97|5397.29|5359.29|5397.29|5359.29|5396.77|5358.77|8
1607906150000|2020-12-14 00:35:50|5397.32|5359.32|5397.38|5359.38|5397.64|5359.64|5397.29|5359.29|10
1607906160000|2020-12-14 00:36:00|5397.43|5359.43|5397.09|5359.09|5397.56|5359.56|5397.09|5359.09|10
1607906170000|2020-12-14 00:36:10|5397.04|5359.04|5396.85|5358.85|5397.04|5359.04|5396.85|5358.85|10
1607906180000|2020-12-14 00:36:20|5396.79|5358.79|5396.56|5358.56|5396.96|5358.96|5396.56|5358.56|9
1607906190000|2020-12-14 00:36:30|5396.58|5358.58|5396.55|5358.55|5396.74|5358.74|5396.5|5358.5|9
1607906200000|2020-12-14 00:36:40|5396.18|5358.18|5395.41|5357.41|5396.18|5358.18|5395.35|5357.35|10
1607906210000|2020-12-14 00:36:50|5395.49|5357.49|5394.46|5356.46|5395.49|5357.49|5394.46|5356.46|10
1607906220000|2020-12-14 00:37:00|5394.53|5356.53|5392.19|5354.19|5394.53|5356.53|5392.19|5354.19|10
1607906230000|2020-12-14 00:37:10|5392.14|5354.14|5391.18|5353.18|5392.14|5354.14|5391.17|5353.17|10
1607906240000|2020-12-14 00:37:20|5390.97|5352.97|5391.03|5353.03|5391.09|5353.09|5390.77|5352.77|9
1607906250000|2020-12-14 00:37:30|5390.99|5352.99|5391.49|5353.49|5391.5|5353.5|5390.61|5352.61|10
1607906260000|2020-12-14 00:37:40|5391.51|5353.51|5390.95|5352.95|5391.51|5353.51|5390.95|5352.95|10
1607906270000|2020-12-14 00:37:50|5390.9|5352.9|5390.4|5352.4|5390.9|5352.9|5390.4|5352.4|10
1607906280000|2020-12-14 00:38:00|5390.56|5352.56|5389.86|5351.86|5390.56|5352.56|5389.83|5351.83|9
1607906290000|2020-12-14 00:38:10|5389.89|5351.89|5389.36|5351.36|5389.89|5351.89|5389.36|5351.36|9
1607906300000|2020-12-14 00:38:20|5389.32|5351.32|5388.69|5350.69|5389.32|5351.32|5388.69|5350.69|10
1607906310000|2020-12-14 00:38:30|5388.53|5350.53|5389.26|5351.26|5389.26|5351.26|5388.53|5350.53|10
1607906320000|2020-12-14 00:38:40|5389.22|5351.22|5389.62|5351.62|5389.82|5351.82|5389.22|5351.22|10
1607906330000|2020-12-14 00:38:50|5389.68|5351.68|5391.05|5353.05|5391.05|5353.05|5389.68|5351.68|10
1607906340000|2020-12-14 00:39:00|5391.27|5353.27|5391.08|5353.08|5391.42|5353.42|5391.08|5353.08|9
1607906350000|2020-12-14 00:39:10|5391.19|5353.19|5392.3|5354.3|5392.3|5354.3|5391.19|5353.19|10
1607906360000|2020-12-14 00:39:20|5392.56|5354.56|5393.5|5355.5|5393.5|5355.5|5392.56|5354.56|10
1607906370000|2020-12-14 00:39:30|5393.37|5355.37|5393.33|5355.33|5393.41|5355.41|5393.22|5355.22|9
1607906380000|2020-12-14 00:39:40|5393.36|5355.36|5394.39|5356.39|5394.41|5356.41|5393.36|5355.36|10
1607906390000|2020-12-14 00:39:50|5394.33|5356.33|5394.78|5356.78|5394.78|5356.78|5394.25|5356.25|10
1607906400000|2020-12-14 00:40:00|5394.81|5356.81|5395.54|5357.54|5395.59|5357.59|5394.81|5356.81|9
1607906410000|2020-12-14 00:40:10|5395.42|5357.42|5395.87|5357.87|5396.01|5358.01|5395.34|5357.34|9
1607906420000|2020-12-14 00:40:20|5395.74|5357.74|5395.46|5357.46|5395.96|5357.96|5395.46|5357.46|10
1607906430000|2020-12-14 00:40:30|5395.42|5357.42|5395.8|5357.8|5395.83|5357.83|5395.42|5357.42|8
1607906440000|2020-12-14 00:40:40|5396|5358|5396.06|5358.06|5396.06|5358.06|5395.76|5357.76|10
1607906450000|2020-12-14 00:40:50|5396.03|5358.03|5396.44|5358.44|5396.58|5358.58|5396.01|5358.01|10
1607906460000|2020-12-14 00:41:00|5396.59|5358.59|5395.16|5357.16|5396.59|5358.59|5395.16|5357.16|9
1607906470000|2020-12-14 00:41:10|5394.92|5356.92|5395.12|5357.12|5395.27|5357.27|5394.92|5356.92|10
1607906480000|2020-12-14 00:41:20|5395.2|5357.2|5394.83|5356.83|5395.2|5357.2|5394.83|5356.83|10
1607906490000|2020-12-14 00:41:30|5394.78|5356.78|5392.93|5354.93|5394.78|5356.78|5392.93|5354.93|10
1607906500000|2020-12-14 00:41:40|5392.81|5354.81|5391.97|5353.97|5392.81|5354.81|5391.91|5353.91|10
1607906510000|2020-12-14 00:41:50|5391.96|5353.96|5392.06|5354.06|5392.24|5354.24|5391.81|5353.81|10
1607906520000|2020-12-14 00:42:00|5392.08|5354.08|5392.2|5354.2|5392.37|5354.37|5392|5354|10
1607906530000|2020-12-14 00:42:10|5392.27|5354.27|5391.91|5353.91|5392.27|5354.27|5391.91|5353.91|8
1607906540000|2020-12-14 00:42:20|5391.9|5353.9|5392.34|5354.34|5392.52|5354.52|5391.9|5353.9|10
1607906550000|2020-12-14 00:42:30|5392.36|5354.36|5391.82|5353.82|5392.36|5354.36|5391.82|5353.82|9
1607906560000|2020-12-14 00:42:40|5391.65|5353.65|5391.7|5353.7|5391.7|5353.7|5391.5|5353.5|10
1607906570000|2020-12-14 00:42:50|5391.67|5353.67|5390.64|5352.64|5391.67|5353.67|5390.64|5352.64|9
1607906580000|2020-12-14 00:43:00|5390.65|5352.65|5390.71|5352.71|5390.76|5352.76|5390.56|5352.56|10
1607906590000|2020-12-14 00:43:10|5390.73|5352.73|5391.27|5353.27|5391.27|5353.27|5390.73|5352.73|10
1607906600000|2020-12-14 00:43:20|5391.28|5353.28|5391.86|5353.86|5391.89|5353.89|5391.28|5353.28|9
1607906610000|2020-12-14 00:43:30|5391.75|5353.75|5392.28|5354.28|5392.28|5354.28|5391.75|5353.75|10
1607906620000|2020-12-14 00:43:40|5392.25|5354.25|5392.67|5354.67|5392.67|5354.67|5392.15|5354.15|10
1607906630000|2020-12-14 00:43:50|5392.66|5354.66|5392.64|5354.64|5392.68|5354.68|5392.56|5354.56|6
1607906640000|2020-12-14 00:44:00|5392.65|5354.65|5393.34|5355.34|5393.4|5355.4|5392.65|5354.65|7
1607906650000|2020-12-14 00:44:10|5393.42|5355.42|5393.55|5355.55|5393.63|5355.63|5393.42|5355.42|10
1607906660000|2020-12-14 00:44:20|5393.59|5355.59|5393.91|5355.91|5394.37|5356.37|5393.59|5355.59|10
1607906670000|2020-12-14 00:44:30|5393.85|5355.85|5392.98|5354.98|5393.85|5355.85|5392.98|5354.98|8
1607906680000|2020-12-14 00:44:40|5392.88|5354.88|5393|5355|5393|5355|5392.74|5354.74|10
1607906690000|2020-12-14 00:44:50|5392.92|5354.92|5392.59|5354.59|5392.93|5354.93|5392.46|5354.46|10
1607906700000|2020-12-14 00:45:00|5392.63|5354.63|5390.05|5352.05|5392.63|5354.63|5390.01|5352.01|10
1607906710000|2020-12-14 00:45:10|5389.45|5351.45|5387.69|5349.69|5389.45|5351.45|5387.46|5349.46|10
1607906720000|2020-12-14 00:45:20|5387.6|5349.6|5387.69|5349.69|5387.95|5349.95|5387.6|5349.6|10
1607906730000|2020-12-14 00:45:30|5387.68|5349.68|5386.67|5348.67|5387.72|5349.72|5386.67|5348.67|10
1607906740000|2020-12-14 00:45:40|5386.25|5348.25|5383.98|5345.98|5386.25|5348.25|5383.98|5345.98|10
1607906750000|2020-12-14 00:45:50|5383.8|5345.8|5381.6|5343.6|5383.8|5345.8|5381.6|5343.6|10
1607906760000|2020-12-14 00:46:00|5381.45|5343.45|5380.88|5342.88|5381.45|5343.45|5380.72|5342.72|10
1607906770000|2020-12-14 00:46:10|5380.68|5342.68|5380.69|5342.69|5380.91|5342.91|5380.54|5342.54|10
1607906780000|2020-12-14 00:46:20|5380.67|5342.67|5379.85|5341.85|5380.67|5342.67|5379.85|5341.85|10
1607906790000|2020-12-14 00:46:30|5379.58|5341.58|5377.39|5339.39|5379.58|5341.58|5377.39|5339.39|10
1607906800000|2020-12-14 00:46:40|5377.21|5339.21|5376.97|5338.97|5377.21|5339.21|5376.66|5338.66|9
1607906810000|2020-12-14 00:46:50|5376.57|5338.57|5376.17|5338.17|5376.57|5338.57|5376.15|5338.15|10
1607906820000|2020-12-14 00:47:00|5376.08|5338.08|5375.64|5337.64|5376.1|5338.1|5375.53|5337.53|10
1607906830000|2020-12-14 00:47:10|5375.61|5337.61|5375.78|5337.78|5376.02|5338.02|5375.44|5337.44|10
1607906840000|2020-12-14 00:47:20|5375.68|5337.68|5376.68|5338.68|5376.79|5338.79|5375.5|5337.5|9
1607906850000|2020-12-14 00:47:30|5376.87|5338.87|5377.08|5339.08|5377.21|5339.21|5376.87|5338.87|10
1607906860000|2020-12-14 00:47:40|5377.01|5339.01|5375.35|5337.35|5377.01|5339.01|5375.35|5337.35|10
1607906870000|2020-12-14 00:47:50|5375.24|5337.24|5374.28|5336.28|5375.24|5337.24|5374.17|5336.17|10
1607906880000|2020-12-14 00:48:00|5374.88|5336.88|5373.39|5335.39|5374.88|5336.88|5373.39|5335.39|9
1607906890000|2020-12-14 00:48:10|5373.33|5335.33|5371.32|5333.32|5373.46|5335.46|5371.32|5333.32|10
1607906900000|2020-12-14 00:48:20|5370.97|5332.97|5368.95|5330.95|5370.97|5332.97|5368.95|5330.95|10
1607906910000|2020-12-14 00:48:30|5368.87|5330.87|5366.8|5328.8|5368.87|5330.87|5366.8|5328.8|9
1607906920000|2020-12-14 00:48:40|5366.11|5328.11|5367.49|5329.49|5367.49|5329.49|5366.09|5328.09|10
1607906930000|2020-12-14 00:48:50|5367.46|5329.46|5368.61|5330.61|5368.65|5330.65|5367.45|5329.45|10
1607906940000|2020-12-14 00:49:00|5368.47|5330.47|5369.03|5331.03|5369.08|5331.08|5368.43|5330.43|10
1607906950000|2020-12-14 00:49:10|5369.37|5331.37|5370.32|5332.32|5370.32|5332.32|5369.37|5331.37|9
1607906960000|2020-12-14 00:49:20|5370.28|5332.28|5370.95|5332.95|5370.95|5332.95|5370.11|5332.11|10
1607906970000|2020-12-14 00:49:30|5371.34|5333.34|5372.27|5334.27|5372.27|5334.27|5371.34|5333.34|9
1607906980000|2020-12-14 00:49:40|5372.28|5334.28|5373.01|5335.01|5373.01|5335.01|5372.28|5334.28|9
1607906990000|2020-12-14 00:49:50|5372.99|5334.99|5373.96|5335.96|5373.96|5335.96|5372.99|5334.99|9
1607907000000|2020-12-14 00:50:00|5374.33|5336.33|5375|5337|5375.36|5337.36|5374.33|5336.33|10
1607907010000|2020-12-14 00:50:10|5374.92|5336.92|5374.18|5336.18|5374.92|5336.92|5374.18|5336.18|9
1607907020000|2020-12-14 00:50:20|5374.11|5336.11|5373.76|5335.76|5374.11|5336.11|5373.72|5335.72|10
1607907030000|2020-12-14 00:50:30|5373.63|5335.63|5372.72|5334.72|5373.63|5335.63|5372.72|5334.72|10
1607907040000|2020-12-14 00:50:40|5372.88|5334.88|5371.55|5333.55|5372.88|5334.88|5371.55|5333.55|9
1607907050000|2020-12-14 00:50:50|5371.6|5333.6|5371.07|5333.07|5371.65|5333.65|5371.06|5333.06|10
1607907060000|2020-12-14 00:51:00|5371.28|5333.28|5370.59|5332.59|5371.37|5333.37|5370.49|5332.49|10
1607907070000|2020-12-14 00:51:10|5370.4|5332.4|5369.86|5331.86|5370.4|5332.4|5369.44|5331.44|10
1607907080000|2020-12-14 00:51:20|5370.08|5332.08|5370.86|5332.86|5370.86|5332.86|5369.95|5331.95|10
1607907090000|2020-12-14 00:51:30|5370.96|5332.96|5371.45|5333.45|5371.45|5333.45|5370.84|5332.84|10
1607907100000|2020-12-14 00:51:40|5371.49|5333.49|5371.14|5333.14|5371.54|5333.54|5371.14|5333.14|9
1607907110000|2020-12-14 00:51:50|5371.37|5333.37|5371.93|5333.93|5371.93|5333.93|5371.37|5333.37|9
1607907120000|2020-12-14 00:52:00|5372.03|5334.03|5372.21|5334.21|5372.21|5334.21|5372.03|5334.03|10
1607907130000|2020-12-14 00:52:10|5372.31|5334.31|5372.74|5334.74|5372.78|5334.78|5372.29|5334.29|10
1607907140000|2020-12-14 00:52:20|5372.94|5334.94|5374.12|5336.12|5374.23|5336.23|5372.89|5334.89|10
1607907150000|2020-12-14 00:52:30|5374.09|5336.09|5375.01|5337.01|5375.01|5337.01|5374.09|5336.09|9
1607907160000|2020-12-14 00:52:40|5375.18|5337.18|5375.66|5337.66|5375.66|5337.66|5375.18|5337.18|10
1607907170000|2020-12-14 00:52:50|5375.72|5337.72|5376.63|5338.63|5376.63|5338.63|5375.72|5337.72|10
1607907180000|2020-12-14 00:53:00|5376.8|5338.8|5378.01|5340.01|5378.01|5340.01|5376.8|5338.8|10
1607907190000|2020-12-14 00:53:10|5378.12|5340.12|5380.17|5342.17|5380.17|5342.17|5378.12|5340.12|10
1607907200000|2020-12-14 00:53:20|5380.4|5342.4|5381.56|5343.56|5381.57|5343.57|5380.4|5342.4|10
1607907210000|2020-12-14 00:53:30|5381.57|5343.57|5381.91|5343.91|5382.01|5344.01|5381.57|5343.57|10
1607907220000|2020-12-14 00:53:40|5382.03|5344.03|5382.27|5344.27|5382.34|5344.34|5381.98|5343.98|10
1607907230000|2020-12-14 00:53:50|5382.21|5344.21|5381.53|5343.53|5382.22|5344.22|5381.53|5343.53|9
1607907240000|2020-12-14 00:54:00|5381.59|5343.59|5382.26|5344.26|5382.26|5344.26|5381.59|5343.59|10
1607907250000|2020-12-14 00:54:10|5382.29|5344.29|5382.21|5344.21|5382.4|5344.4|5382.18|5344.18|10
1607907260000|2020-12-14 00:54:20|5382.11|5344.11|5381.23|5343.23|5382.11|5344.11|5381.23|5343.23|9
1607907270000|2020-12-14 00:54:30|5381.03|5343.03|5379|5341|5381.04|5343.04|5379|5341|10
1607907280000|2020-12-14 00:54:40|5378.95|5340.95|5378.24|5340.24|5378.95|5340.95|5378.18|5340.18|10
1607907290000|2020-12-14 00:54:50|5378.33|5340.33|5378.24|5340.24|5378.4|5340.4|5378.14|5340.14|9
1607907300000|2020-12-14 00:55:00|5378.37|5340.37|5378.24|5340.24|5378.52|5340.52|5378.24|5340.24|10
1607907310000|2020-12-14 00:55:10|5378.21|5340.21|5378.05|5340.05|5378.21|5340.21|5377.9|5339.9|9
1607907320000|2020-12-14 00:55:20|5378.08|5340.08|5377.69|5339.69|5378.09|5340.09|5377.68|5339.68|8
1607907330000|2020-12-14 00:55:30|5377.71|5339.71|5377.98|5339.98|5377.98|5339.98|5377.68|5339.68|10
1607907340000|2020-12-14 00:55:40|5378.24|5340.24|5381.06|5343.06|5381.06|5343.06|5378.24|5340.24|10
1607907350000|2020-12-14 00:55:50|5381.23|5343.23|5381.79|5343.79|5381.79|5343.79|5381.16|5343.16|9
1607907360000|2020-12-14 00:56:00|5381.75|5343.75|5382.31|5344.31|5382.31|5344.31|5381.75|5343.75|9
1607907370000|2020-12-14 00:56:10|5382.39|5344.39|5383.86|5345.86|5383.91|5345.91|5382.39|5344.39|9
1607907380000|2020-12-14 00:56:20|5383.81|5345.81|5384.28|5346.28|5384.28|5346.28|5383.81|5345.81|10
1607907390000|2020-12-14 00:56:30|5384.18|5346.18|5384.06|5346.06|5384.18|5346.18|5383.98|5345.98|10
1607907400000|2020-12-14 00:56:40|5383.94|5345.94|5383.26|5345.26|5383.94|5345.94|5383.13|5345.13|10
1607907410000|2020-12-14 00:56:50|5383.34|5345.34|5383.69|5345.69|5383.72|5345.72|5383.34|5345.34|10
1607907420000|2020-12-14 00:57:00|5383.67|5345.67|5383.44|5345.44|5383.67|5345.67|5383.25|5345.25|10
1607907430000|2020-12-14 00:57:10|5383.58|5345.58|5383.96|5345.96|5383.96|5345.96|5383.37|5345.37|10
1607907440000|2020-12-14 00:57:20|5383.98|5345.98|5384.17|5346.17|5384.17|5346.17|5383.95|5345.95|7
1607907450000|2020-12-14 00:57:30|5384.35|5346.35|5385.07|5347.07|5385.22|5347.22|5384.35|5346.35|10
1607907460000|2020-12-14 00:57:40|5385.04|5347.04|5384.91|5346.91|5385.04|5347.04|5384.76|5346.76|9
1607907470000|2020-12-14 00:57:50|5384.97|5346.97|5384.9|5346.9|5384.97|5346.97|5384.81|5346.81|8
1607907480000|2020-12-14 00:58:00|5384.86|5346.86|5384.95|5346.95|5384.99|5346.99|5384.86|5346.86|9
1607907490000|2020-12-14 00:58:10|5385.02|5347.02|5385.05|5347.05|5385.05|5347.05|5384.96|5346.96|9
1607907500000|2020-12-14 00:58:20|5385.14|5347.14|5385.69|5347.69|5385.69|5347.69|5385.14|5347.14|10
1607907510000|2020-12-14 00:58:30|5385.72|5347.72|5386.47|5348.47|5386.47|5348.47|5385.7|5347.7|10
1607907520000|2020-12-14 00:58:40|5386.49|5348.49|5386.81|5348.81|5386.89|5348.89|5386.49|5348.49|8
1607907530000|2020-12-14 00:58:50|5387.48|5349.48|5388.33|5350.33|5388.56|5350.56|5387.48|5349.48|9
1607907540000|2020-12-14 00:59:00|5388.26|5350.26|5387.9|5349.9|5388.26|5350.26|5387.9|5349.9|9
1607907550000|2020-12-14 00:59:10|5387.97|5349.97|5388.47|5350.47|5388.47|5350.47|5387.81|5349.81|10
1607907560000|2020-12-14 00:59:20|5388.34|5350.34|5388.62|5350.62|5388.77|5350.77|5388.31|5350.31|9
1607907570000|2020-12-14 00:59:30|5388.66|5350.66|5390.77|5352.77|5390.77|5352.77|5388.66|5350.66|10
1607907580000|2020-12-14 00:59:40|5390.8|5352.8|5391.04|5353.04|5391.04|5353.04|5390.8|5352.8|8
1607907590000|2020-12-14 00:59:50|5390.99|5352.99|5390.99|5352.99|5391.16|5353.16|5390.96|5352.96|10
1607907600000|2020-12-14 01:00:00|5391.07|5353.07|5389.47|5351.47|5391.07|5353.07|5389.47|5351.47|10
1607907610000|2020-12-14 01:00:10|5389.5|5351.5|5389.29|5351.29|5389.54|5351.54|5389.09|5351.09|9
1607907620000|2020-12-14 01:00:20|5389.13|5351.13|5388.46|5350.46|5389.15|5351.15|5388.46|5350.46|8
1607907630000|2020-12-14 01:00:30|5388.54|5350.54|5388.12|5350.12|5388.54|5350.54|5388.12|5350.12|10
1607907640000|2020-12-14 01:00:40|5388.01|5350.01|5387.78|5349.78|5388.01|5350.01|5387.62|5349.62|9
1607907650000|2020-12-14 01:00:50|5387.9|5349.9|5388.02|5350.02|5388.15|5350.15|5387.78|5349.78|9
1607907660000|2020-12-14 01:01:00|5387.89|5349.89|5387.32|5349.32|5387.96|5349.96|5387.32|5349.32|10
1607907670000|2020-12-14 01:01:10|5387.24|5349.24|5387.03|5349.03|5387.36|5349.36|5387.03|5349.03|9
1607907680000|2020-12-14 01:01:20|5387.13|5349.13|5386.33|5348.33|5387.24|5349.24|5386.33|5348.33|9
1607907690000|2020-12-14 01:01:30|5386.25|5348.25|5385.63|5347.63|5386.28|5348.28|5385.63|5347.63|10
1607907700000|2020-12-14 01:01:40|5385.56|5347.56|5385.26|5347.26|5385.63|5347.63|5385.26|5347.26|9
1607907710000|2020-12-14 01:01:50|5385.23|5347.23|5384.59|5346.59|5385.23|5347.23|5384.59|5346.59|9
1607907720000|2020-12-14 01:02:00|5384.63|5346.63|5383.93|5345.93|5384.63|5346.63|5383.93|5345.93|9
1607907730000|2020-12-14 01:02:10|5384.09|5346.09|5383.94|5345.94|5384.19|5346.19|5383.92|5345.92|10
1607907740000|2020-12-14 01:02:20|5383.92|5345.92|5383.44|5345.44|5383.92|5345.92|5383.42|5345.42|9
1607907750000|2020-12-14 01:02:30|5383.45|5345.45|5383.5|5345.5|5383.59|5345.59|5383.31|5345.31|10
1607907760000|2020-12-14 01:02:40|5383.67|5345.67|5383.05|5345.05|5383.67|5345.67|5383.05|5345.05|9
1607907770000|2020-12-14 01:02:50|5382.47|5344.47|5380.76|5342.76|5382.47|5344.47|5380.76|5342.76|8
1607907780000|2020-12-14 01:03:00|5380.71|5342.71|5378.73|5340.73|5380.71|5342.71|5378.73|5340.73|10
1607907790000|2020-12-14 01:03:10|5378.62|5340.62|5377.79|5339.79|5378.62|5340.62|5377.78|5339.78|10
1607907800000|2020-12-14 01:03:20|5377.67|5339.67|5376.97|5338.97|5377.67|5339.67|5376.73|5338.73|10
1607907810000|2020-12-14 01:03:30|5376.88|5338.88|5376.56|5338.56|5376.88|5338.88|5376.44|5338.44|10
1607907820000|2020-12-14 01:03:40|5376.54|5338.54|5376.66|5338.66|5376.72|5338.72|5376.52|5338.52|10
1607907830000|2020-12-14 01:03:50|5376.82|5338.82|5377.35|5339.35|5377.35|5339.35|5376.82|5338.82|10
1607907840000|2020-12-14 01:04:00|5377.47|5339.47|5377.55|5339.55|5377.55|5339.55|5377.38|5339.38|10
1607907850000|2020-12-14 01:04:10|5377.73|5339.73|5378.46|5340.46|5378.46|5340.46|5377.55|5339.55|10
1607907860000|2020-12-14 01:04:20|5378.67|5340.67|5382.11|5344.11|5382.11|5344.11|5378.67|5340.67|10
1607907870000|2020-12-14 01:04:30|5382.12|5344.12|5383.85|5345.85|5383.85|5345.85|5382.12|5344.12|10
1607907880000|2020-12-14 01:04:40|5383.88|5345.88|5384.17|5346.17|5384.17|5346.17|5383.69|5345.69|10
1607907890000|2020-12-14 01:04:50|5384.23|5346.23|5386.14|5348.14|5386.14|5348.14|5384.23|5346.23|10
1607907900000|2020-12-14 01:05:00|5386.53|5348.53|5388.69|5350.69|5388.69|5350.69|5386.46|5348.46|10
1607907910000|2020-12-14 01:05:10|5388.76|5350.76|5390.62|5352.62|5390.62|5352.62|5388.76|5350.76|9
1607907920000|2020-12-14 01:05:20|5391.09|5353.09|5391.79|5353.79|5391.79|5353.79|5390.73|5352.73|9
1607907930000|2020-12-14 01:05:30|5392.09|5354.09|5393.82|5355.82|5393.82|5355.82|5392.09|5354.09|10
1607907940000|2020-12-14 01:05:40|5394.52|5356.52|5394.94|5356.94|5394.97|5356.97|5394.46|5356.46|9
1607907950000|2020-12-14 01:05:50|5395.09|5357.09|5396.22|5358.22|5396.22|5358.22|5395.09|5357.09|10
1607907960000|2020-12-14 01:06:00|5396.21|5358.21|5396.62|5358.62|5396.62|5358.62|5396.14|5358.14|10
1607907970000|2020-12-14 01:06:10|5396.55|5358.55|5397.4|5359.4|5397.43|5359.43|5396.55|5358.55|9
1607907980000|2020-12-14 01:06:20|5397.44|5359.44|5398.12|5360.12|5398.12|5360.12|5397.31|5359.31|10
1607907990000|2020-12-14 01:06:30|5398.08|5360.08|5398.32|5360.32|5398.51|5360.51|5398.08|5360.08|9
1607908000000|2020-12-14 01:06:40|5398.37|5360.37|5397.95|5359.95|5398.37|5360.37|5397.92|5359.92|8
1607908010000|2020-12-14 01:06:50|5397.99|5359.99|5398.56|5360.56|5398.56|5360.56|5397.99|5359.99|10
1607908020000|2020-12-14 01:07:00|5398.54|5360.54|5398.61|5360.61|5398.61|5360.61|5398.52|5360.52|6
1607908030000|2020-12-14 01:07:10|5398.68|5360.68|5398.06|5360.06|5398.68|5360.68|5398.06|5360.06|10
1607908040000|2020-12-14 01:07:20|5397.99|5359.99|5396.73|5358.73|5397.99|5359.99|5396.73|5358.73|10
1607908050000|2020-12-14 01:07:30|5396.67|5358.67|5396.53|5358.53|5396.74|5358.74|5396.53|5358.53|9
1607908060000|2020-12-14 01:07:40|5396.63|5358.63|5396.64|5358.64|5396.72|5358.72|5396.63|5358.63|10
1607908070000|2020-12-14 01:07:50|5396.68|5358.68|5396.9|5358.9|5397.07|5359.07|5396.66|5358.66|10
1607908080000|2020-12-14 01:08:00|5396.48|5358.48|5395.99|5357.99|5396.61|5358.61|5395.99|5357.99|10
1607908090000|2020-12-14 01:08:10|5396.04|5358.04|5396.11|5358.11|5396.2|5358.2|5395.97|5357.97|9
1607908100000|2020-12-14 01:08:20|5395.62|5357.62|5395.25|5357.25|5395.68|5357.68|5395.25|5357.25|10
1607908110000|2020-12-14 01:08:30|5395.2|5357.2|5394.97|5356.97|5395.22|5357.22|5394.97|5356.97|8
1607908120000|2020-12-14 01:08:40|5394.89|5356.89|5394.64|5356.64|5394.89|5356.89|5394.64|5356.64|8
1607908130000|2020-12-14 01:08:50|5394.56|5356.56|5393.95|5355.95|5394.56|5356.56|5393.95|5355.95|9
1607908140000|2020-12-14 01:09:00|5394.1|5356.1|5393.97|5355.97|5394.24|5356.24|5393.97|5355.97|10
1607908150000|2020-12-14 01:09:10|5394|5356|5392.94|5354.94|5394|5356|5392.94|5354.94|10
1607908160000|2020-12-14 01:09:20|5392.45|5354.45|5389.86|5351.86|5392.45|5354.45|5389.86|5351.86|10
1607908170000|2020-12-14 01:09:30|5389.83|5351.83|5388.3|5350.3|5389.83|5351.83|5388.3|5350.3|10
1607908180000|2020-12-14 01:09:40|5388|5350|5386.21|5348.21|5388.06|5350.06|5386.21|5348.21|10
1607908190000|2020-12-14 01:09:50|5385.98|5347.98|5386.42|5348.42|5386.42|5348.42|5385.98|5347.98|8
1607908200000|2020-12-14 01:10:00|5386.45|5348.45|5385.8|5347.8|5386.45|5348.45|5385.8|5347.8|10
1607908210000|2020-12-14 01:10:10|5385.74|5347.74|5385|5347|5385.75|5347.75|5385|5347|10
1607908220000|2020-12-14 01:10:20|5384.88|5346.88|5384.73|5346.73|5385.01|5347.01|5384.62|5346.62|8
1607908230000|2020-12-14 01:10:30|5384.72|5346.72|5383.92|5345.92|5384.72|5346.72|5383.86|5345.86|8
1607908240000|2020-12-14 01:10:40|5383.88|5345.88|5385.26|5347.26|5385.26|5347.26|5383.88|5345.88|10
1607908250000|2020-12-14 01:10:50|5385.52|5347.52|5385.79|5347.79|5385.96|5347.96|5385.52|5347.52|10
1607908260000|2020-12-14 01:11:00|5385.81|5347.81|5386.1|5348.1|5386.21|5348.21|5385.66|5347.66|10
1607908270000|2020-12-14 01:11:10|5386.11|5348.11|5386.88|5348.88|5386.88|5348.88|5386.11|5348.11|9
1607908280000|2020-12-14 01:11:20|5387.2|5349.2|5388.4|5350.4|5388.4|5350.4|5387.09|5349.09|10
1607908290000|2020-12-14 01:11:30|5388.52|5350.52|5390.33|5352.33|5390.33|5352.33|5388.52|5350.52|10
1607908300000|2020-12-14 01:11:40|5390.57|5352.57|5392.33|5354.33|5392.33|5354.33|5390.57|5352.57|10
1607908310000|2020-12-14 01:11:50|5392.35|5354.35|5393.28|5355.28|5393.28|5355.28|5392.35|5354.35|9
1607908320000|2020-12-14 01:12:00|5393.3|5355.3|5393.36|5355.36|5393.36|5355.36|5393.23|5355.23|8
1607908330000|2020-12-14 01:12:10|5393.32|5355.32|5394.21|5356.21|5394.21|5356.21|5393.32|5355.32|9
1607908340000|2020-12-14 01:12:20|5394.17|5356.17|5392.4|5354.4|5394.17|5356.17|5392.4|5354.4|9
1607908350000|2020-12-14 01:12:30|5392.35|5354.35|5391.97|5353.97|5392.35|5354.35|5391.97|5353.97|10
1607908360000|2020-12-14 01:12:40|5392.11|5354.11|5392.31|5354.31|5392.37|5354.37|5392.03|5354.03|9
1607908370000|2020-12-14 01:12:50|5392.26|5354.26|5391.4|5353.4|5392.26|5354.26|5391.4|5353.4|8
1607908380000|2020-12-14 01:13:00|5391.61|5353.61|5391.52|5353.52|5391.77|5353.77|5391.52|5353.52|9
1607908390000|2020-12-14 01:13:10|5391.56|5353.56|5391.16|5353.16|5391.56|5353.56|5391.02|5353.02|10
1607908400000|2020-12-14 01:13:20|5391.2|5353.2|5391.72|5353.72|5391.72|5353.72|5391.13|5353.13|10
1607908410000|2020-12-14 01:13:30|5391.73|5353.73|5392.76|5354.76|5392.76|5354.76|5391.7|5353.7|10
1607908420000|2020-12-14 01:13:40|5392.83|5354.83|5395.42|5357.42|5395.42|5357.42|5392.83|5354.83|10
1607908430000|2020-12-14 01:13:50|5395.57|5357.57|5395.6|5357.6|5395.7|5357.7|5395.48|5357.48|9
1607908440000|2020-12-14 01:14:00|5395.51|5357.51|5395.3|5357.3|5395.69|5357.69|5395.2|5357.2|9
1607908450000|2020-12-14 01:14:10|5395.22|5357.22|5395.48|5357.48|5395.51|5357.51|5395.16|5357.16|10
1607908460000|2020-12-14 01:14:20|5395.38|5357.38|5396.15|5358.15|5396.24|5358.24|5395.38|5357.38|8
1607908470000|2020-12-14 01:14:30|5396.1|5358.1|5396.49|5358.49|5396.49|5358.49|5396.02|5358.02|9
1607908480000|2020-12-14 01:14:40|5396.51|5358.51|5396.96|5358.96|5397.2|5359.2|5396.51|5358.51|10
1607908490000|2020-12-14 01:14:50|5397.08|5359.08|5396.53|5358.53|5397.08|5359.08|5396.53|5358.53|9
1607908500000|2020-12-14 01:15:00|5396.48|5358.48|5396.31|5358.31|5396.48|5358.48|5396.27|5358.27|9
1607908510000|2020-12-14 01:15:10|5396.22|5358.22|5396.22|5358.22|5396.31|5358.31|5396.09|5358.09|9
1607908520000|2020-12-14 01:15:20|5396.29|5358.29|5397.45|5359.45|5397.47|5359.47|5396.29|5358.29|10
1607908530000|2020-12-14 01:15:30|5397.44|5359.44|5398.24|5360.24|5398.24|5360.24|5397.42|5359.42|9
1607908540000|2020-12-14 01:15:40|5398.25|5360.25|5398.3|5360.3|5398.61|5360.61|5398.25|5360.25|10
1607908550000|2020-12-14 01:15:50|5398.35|5360.35|5399.1|5361.1|5399.1|5361.1|5398.35|5360.35|9
1607908560000|2020-12-14 01:16:00|5399.09|5361.09|5399.54|5361.54|5399.54|5361.54|5399.08|5361.08|10
1607908570000|2020-12-14 01:16:10|5399.55|5361.55|5399.62|5361.62|5399.62|5361.62|5399.41|5361.41|9
1607908580000|2020-12-14 01:16:20|5399.64|5361.64|5400.07|5362.07|5400.07|5362.07|5399.64|5361.64|9
1607908590000|2020-12-14 01:16:30|5400.01|5362.01|5399.96|5361.96|5400.01|5362.01|5399.69|5361.69|9
1607908600000|2020-12-14 01:16:40|5399.87|5361.87|5399.5|5361.5|5399.87|5361.87|5399.5|5361.5|9
1607908610000|2020-12-14 01:16:50|5399.51|5361.51|5399.39|5361.39|5399.62|5361.62|5399.31|5361.31|10
1607908620000|2020-12-14 01:17:00|5399.23|5361.23|5399.07|5361.07|5399.24|5361.24|5399.02|5361.02|10
1607908630000|2020-12-14 01:17:10|5399.04|5361.04|5398.73|5360.73|5399.17|5361.17|5398.73|5360.73|10
1607908640000|2020-12-14 01:17:20|5398.71|5360.71|5398.62|5360.62|5398.71|5360.71|5398.62|5360.62|9
1607908650000|2020-12-14 01:17:30|5398.69|5360.69|5398.76|5360.76|5398.84|5360.84|5398.69|5360.69|8
1607908660000|2020-12-14 01:17:40|5398.93|5360.93|5399.1|5361.1|5399.16|5361.16|5398.91|5360.91|8
1607908670000|2020-12-14 01:17:50|5399.12|5361.12|5399.24|5361.24|5399.36|5361.36|5399.12|5361.12|10
1607908680000|2020-12-14 01:18:00|5399.37|5361.37|5399.4|5361.4|5399.42|5361.42|5399.3|5361.3|10
1607908690000|2020-12-14 01:18:10|5399.45|5361.45|5399.28|5361.28|5399.49|5361.49|5399.28|5361.28|9
1607908700000|2020-12-14 01:18:20|5399.29|5361.29|5398.65|5360.65|5399.29|5361.29|5398.61|5360.61|10
1607908710000|2020-12-14 01:18:30|5398.61|5360.61|5398.74|5360.74|5398.89|5360.89|5398.57|5360.57|9
1607908720000|2020-12-14 01:18:40|5398.55|5360.55|5398.55|5360.55|5398.71|5360.71|5398.47|5360.47|9
1607908730000|2020-12-14 01:18:50|5398.65|5360.65|5398.76|5360.76|5398.76|5360.76|5398.53|5360.53|9
1607908740000|2020-12-14 01:19:00|5398.78|5360.78|5398.8|5360.8|5398.91|5360.91|5398.78|5360.78|8
1607908750000|2020-12-14 01:19:10|5398.7|5360.7|5398.26|5360.26|5398.82|5360.82|5398.26|5360.26|10
1607908760000|2020-12-14 01:19:20|5398.27|5360.27|5398.18|5360.18|5398.3|5360.3|5398.18|5360.18|9
1607908770000|2020-12-14 01:19:30|5398.19|5360.19|5397.97|5359.97|5398.19|5360.19|5397.97|5359.97|7
1607908780000|2020-12-14 01:19:40|5397.88|5359.88|5397.99|5359.99|5397.99|5359.99|5397.59|5359.59|10
1607908790000|2020-12-14 01:19:50|5398.06|5360.06|5397.97|5359.97|5398.06|5360.06|5397.91|5359.91|8
1607908800000|2020-12-14 01:20:00|5397.95|5359.95|5397.98|5359.98|5398.06|5360.06|5397.89|5359.89|10
1607908810000|2020-12-14 01:20:10|5397.9|5359.9|5397.61|5359.61|5398.05|5360.05|5397.61|5359.61|9
1607908820000|2020-12-14 01:20:20|5397.5|5359.5|5396.42|5358.42|5397.5|5359.5|5396.42|5358.42|9
1607908830000|2020-12-14 01:20:30|5396.35|5358.35|5395.8|5357.8|5396.35|5358.35|5395.78|5357.78|9
1607908840000|2020-12-14 01:20:40|5395.74|5357.74|5395.85|5357.85|5396.02|5358.02|5395.74|5357.74|8
1607908850000|2020-12-14 01:20:50|5395.87|5357.87|5396|5358|5396|5358|5395.87|5357.87|9
1607908860000|2020-12-14 01:21:00|5396.06|5358.06|5396.1|5358.1|5396.17|5358.17|5396.06|5358.06|7
1607908870000|2020-12-14 01:21:10|5396.09|5358.09|5396.45|5358.45|5396.47|5358.47|5396.09|5358.09|8
1607908880000|2020-12-14 01:21:20|5396.24|5358.24|5395.83|5357.83|5396.24|5358.24|5395.83|5357.83|9
1607908890000|2020-12-14 01:21:30|5395.76|5357.76|5396.35|5358.35|5396.35|5358.35|5395.76|5357.76|9
1607908900000|2020-12-14 01:21:40|5396.63|5358.63|5396.96|5358.96|5397.17|5359.17|5396.5|5358.5|10
1607908910000|2020-12-14 01:21:50|5396.98|5358.98|5396.89|5358.89|5397.14|5359.14|5396.89|5358.89|9
1607908920000|2020-12-14 01:22:00|5396.92|5358.92|5396.35|5358.35|5396.92|5358.92|5396.35|5358.35|10
1607908930000|2020-12-14 01:22:10|5396.42|5358.42|5396.49|5358.49|5396.52|5358.52|5396.34|5358.34|10
1607908940000|2020-12-14 01:22:20|5396.43|5358.43|5395.36|5357.36|5396.48|5358.48|5395.36|5357.36|10
1607908950000|2020-12-14 01:22:30|5394.97|5356.97|5390.63|5352.63|5394.97|5356.97|5390.63|5352.63|10
1607908960000|2020-12-14 01:22:40|5389.7|5351.7|5389.06|5351.06|5389.7|5351.7|5389.06|5351.06|10
1607908970000|2020-12-14 01:22:50|5388.79|5350.79|5388.13|5350.13|5388.83|5350.83|5388.13|5350.13|9
1607908980000|2020-12-14 01:23:00|5388.1|5350.1|5388.25|5350.25|5388.33|5350.33|5388.1|5350.1|10
1607908990000|2020-12-14 01:23:10|5388.15|5350.15|5387.6|5349.6|5388.15|5350.15|5387.6|5349.6|10
1607909000000|2020-12-14 01:23:20|5387.72|5349.72|5388.01|5350.01|5388.08|5350.08|5387.71|5349.71|10
1607909010000|2020-12-14 01:23:30|5387.64|5349.64|5387.45|5349.45|5387.69|5349.69|5387.44|5349.44|10
1607909020000|2020-12-14 01:23:40|5387.59|5349.59|5387.9|5349.9|5387.9|5349.9|5387.59|5349.59|9
1607909030000|2020-12-14 01:23:50|5387.75|5349.75|5387.59|5349.59|5387.81|5349.81|5387.59|5349.59|10
1607909040000|2020-12-14 01:24:00|5387.6|5349.6|5387.79|5349.79|5387.97|5349.97|5387.54|5349.54|9
1607909050000|2020-12-14 01:24:10|5387.94|5349.94|5388.7|5350.7|5388.7|5350.7|5387.94|5349.94|8
1607909060000|2020-12-14 01:24:20|5388.96|5350.96|5388.55|5350.55|5388.98|5350.98|5388.55|5350.55|8
1607909070000|2020-12-14 01:24:30|5388.65|5350.65|5387.82|5349.82|5388.65|5350.65|5387.82|5349.82|10
1607909080000|2020-12-14 01:24:40|5387.94|5349.94|5387.26|5349.26|5387.98|5349.98|5387.23|5349.23|9
1607909090000|2020-12-14 01:24:50|5387.11|5349.11|5386.64|5348.64|5387.11|5349.11|5386.47|5348.47|10
1607909100000|2020-12-14 01:25:00|5386.62|5348.62|5388.13|5350.13|5388.13|5350.13|5386.6|5348.6|10
1607909110000|2020-12-14 01:25:10|5388.21|5350.21|5388.97|5350.97|5389.03|5351.03|5388.21|5350.21|10
1607909120000|2020-12-14 01:25:20|5389.4|5351.4|5391.16|5353.16|5391.16|5353.16|5389.4|5351.4|10
1607909130000|2020-12-14 01:25:30|5391.37|5353.37|5394.55|5356.55|5394.65|5356.65|5391.37|5353.37|10
1607909140000|2020-12-14 01:25:40|5394.78|5356.78|5396.03|5358.03|5396.03|5358.03|5394.78|5356.78|10
1607909150000|2020-12-14 01:25:50|5396.04|5358.04|5396.21|5358.21|5396.21|5358.21|5396|5358|9
1607909160000|2020-12-14 01:26:00|5396.43|5358.43|5397.14|5359.14|5397.14|5359.14|5396.43|5358.43|10
1607909170000|2020-12-14 01:26:10|5396.97|5358.97|5397.79|5359.79|5397.79|5359.79|5396.96|5358.96|10
1607909180000|2020-12-14 01:26:20|5397.81|5359.81|5398.67|5360.67|5398.67|5360.67|5397.81|5359.81|10
1607909190000|2020-12-14 01:26:30|5398.6|5360.6|5399.5|5361.5|5399.51|5361.51|5398.6|5360.6|10
1607909200000|2020-12-14 01:26:40|5399.51|5361.51|5399.91|5361.91|5400.18|5362.18|5399.51|5361.51|9
1607909210000|2020-12-14 01:26:50|5399.84|5361.84|5401.13|5363.13|5401.15|5363.15|5399.81|5361.81|9
1607909220000|2020-12-14 01:27:00|5401.12|5363.12|5401.94|5363.94|5401.94|5363.94|5401.12|5363.12|9
1607909230000|2020-12-14 01:27:10|5402.09|5364.09|5402.36|5364.36|5402.36|5364.36|5402.09|5364.09|10
1607909240000|2020-12-14 01:27:20|5402.41|5364.41|5403.21|5365.21|5403.21|5365.21|5402.41|5364.41|9
1607909250000|2020-12-14 01:27:30|5403.37|5365.37|5403.68|5365.68|5403.68|5365.68|5403.36|5365.36|9
1607909260000|2020-12-14 01:27:40|5403.77|5365.77|5403.99|5365.99|5404.01|5366.01|5403.72|5365.72|10
1607909270000|2020-12-14 01:27:50|5404.02|5366.02|5404.42|5366.42|5404.42|5366.42|5404.02|5366.02|8
1607909280000|2020-12-14 01:28:00|5404.32|5366.32|5404.03|5366.03|5404.66|5366.66|5404.03|5366.03|10
1607909290000|2020-12-14 01:28:10|5403.63|5365.63|5402.28|5364.28|5403.63|5365.63|5402.28|5364.28|10
1607909300000|2020-12-14 01:28:20|5402.15|5364.15|5400.62|5362.62|5402.15|5364.15|5400.57|5362.57|10
1607909310000|2020-12-14 01:28:30|5400.61|5362.61|5401.2|5363.2|5401.2|5363.2|5400.5|5362.5|9
1607909320000|2020-12-14 01:28:40|5401.35|5363.35|5402.71|5364.71|5402.71|5364.71|5401.24|5363.24|10
1607909330000|2020-12-14 01:28:50|5402.9|5364.9|5404.15|5366.15|5404.15|5366.15|5402.9|5364.9|9
1607909340000|2020-12-14 01:29:00|5404.29|5366.29|5404.17|5366.17|5404.38|5366.38|5404.09|5366.09|10
1607909350000|2020-12-14 01:29:10|5404.16|5366.16|5403.43|5365.43|5404.4|5366.4|5403.43|5365.43|10
1607909360000|2020-12-14 01:29:20|5403.19|5365.19|5403.2|5365.2|5403.35|5365.35|5402.87|5364.87|10
1607909370000|2020-12-14 01:29:30|5402.92|5364.92|5401.56|5363.56|5402.92|5364.92|5401.56|5363.56|10
1607909380000|2020-12-14 01:29:40|5401.55|5363.55|5401.23|5363.23|5401.56|5363.56|5400.94|5362.94|10
1607909390000|2020-12-14 01:29:50|5401.21|5363.21|5400.83|5362.83|5401.29|5363.29|5400.83|5362.83|9
1607909400000|2020-12-14 01:30:00|5400.88|5362.88|5400.42|5362.42|5400.88|5362.88|5400.41|5362.41|9
1607909410000|2020-12-14 01:30:10|5400.18|5362.18|5399.48|5361.48|5400.23|5362.23|5399.48|5361.48|10
1607909420000|2020-12-14 01:30:20|5399.5|5361.5|5399.18|5361.18|5399.52|5361.52|5399.18|5361.18|10
1607909430000|2020-12-14 01:30:30|5399.07|5361.07|5399.44|5361.44|5399.44|5361.44|5399.07|5361.07|10
1607909440000|2020-12-14 01:30:40|5399.48|5361.48|5399.68|5361.68|5399.68|5361.68|5399.3|5361.3|9
1607909450000|2020-12-14 01:30:50|5399.7|5361.7|5400.99|5362.99|5400.99|5362.99|5399.7|5361.7|9
1607909460000|2020-12-14 01:31:00|5401.17|5363.17|5402.17|5364.17|5402.28|5364.28|5401.17|5363.17|9
1607909470000|2020-12-14 01:31:10|5402.08|5364.08|5401.83|5363.83|5402.11|5364.11|5401.54|5363.54|10
1607909480000|2020-12-14 01:31:20|5402.1|5364.1|5402.42|5364.42|5402.42|5364.42|5402.1|5364.1|10
1607909490000|2020-12-14 01:31:30|5402.25|5364.25|5401.93|5363.93|5402.25|5364.25|5401.93|5363.93|9
1607909500000|2020-12-14 01:31:40|5401.9|5363.9|5402.1|5364.1|5402.13|5364.13|5401.9|5363.9|10
1607909510000|2020-12-14 01:31:50|5402.14|5364.14|5402.81|5364.81|5402.81|5364.81|5402.14|5364.14|10
1607909520000|2020-12-14 01:32:00|5402.78|5364.78|5403.36|5365.36|5403.36|5365.36|5402.78|5364.78|8
1607909530000|2020-12-14 01:32:10|5403.32|5365.32|5403.85|5365.85|5403.85|5365.85|5403.32|5365.32|8
1607909540000|2020-12-14 01:32:20|5403.88|5365.88|5404.46|5366.46|5404.46|5366.46|5403.88|5365.88|10
1607909550000|2020-12-14 01:32:30|5404.45|5366.45|5405.08|5367.08|5405.08|5367.08|5404.45|5366.45|10
1607909560000|2020-12-14 01:32:40|5405.13|5367.13|5405.38|5367.38|5405.38|5367.38|5405.13|5367.13|10
1607909570000|2020-12-14 01:32:50|5405.41|5367.41|5405.06|5367.06|5405.41|5367.41|5404.8|5366.8|9
1607909580000|2020-12-14 01:33:00|5405|5367|5404.51|5366.51|5405.3|5367.3|5404.49|5366.49|10
1607909590000|2020-12-14 01:33:10|5404.4|5366.4|5403.72|5365.72|5404.4|5366.4|5403.72|5365.72|9
1607909600000|2020-12-14 01:33:20|5403.59|5365.59|5402.65|5364.65|5403.59|5365.59|5402.65|5364.65|10
1607909610000|2020-12-14 01:33:30|5402.54|5364.54|5402.86|5364.86|5402.88|5364.88|5402.54|5364.54|9
1607909620000|2020-12-14 01:33:40|5402.87|5364.87|5403.3|5365.3|5403.31|5365.31|5402.87|5364.87|8
1607909630000|2020-12-14 01:33:50|5403.4|5365.4|5402.92|5364.92|5403.4|5365.4|5402.86|5364.86|10
1607909640000|2020-12-14 01:34:00|5402.87|5364.87|5401.79|5363.79|5402.87|5364.87|5401.79|5363.79|9
1607909650000|2020-12-14 01:34:10|5401.62|5363.62|5401.23|5363.23|5401.62|5363.62|5401.23|5363.23|10
1607909660000|2020-12-14 01:34:20|5401.17|5363.17|5400.8|5362.8|5401.17|5363.17|5400.76|5362.76|8
1607909670000|2020-12-14 01:34:30|5400.76|5362.76|5400.66|5362.66|5400.95|5362.95|5400.55|5362.55|9
1607909680000|2020-12-14 01:34:40|5400.57|5362.57|5400.4|5362.4|5400.57|5362.57|5400.4|5362.4|8
1607909690000|2020-12-14 01:34:50|5400.38|5362.38|5400.19|5362.19|5400.47|5362.47|5400.19|5362.19|10
1607909700000|2020-12-14 01:35:00|5400.22|5362.22|5400.67|5362.67|5400.67|5362.67|5400.09|5362.09|10
1607909710000|2020-12-14 01:35:10|5400.66|5362.66|5400.64|5362.64|5400.82|5362.82|5400.64|5362.64|9
1607909720000|2020-12-14 01:35:20|5400.62|5362.62|5400.03|5362.03|5400.62|5362.62|5399.93|5361.93|9
1607909730000|2020-12-14 01:35:30|5399.98|5361.98|5400.06|5362.06|5400.16|5362.16|5399.95|5361.95|9
1607909740000|2020-12-14 01:35:40|5399.86|5361.86|5400.02|5362.02|5400.02|5362.02|5399.79|5361.79|9
1607909750000|2020-12-14 01:35:50|5399.97|5361.97|5399.99|5361.99|5400.04|5362.04|5399.88|5361.88|10
1607909760000|2020-12-14 01:36:00|5400|5362|5400.22|5362.22|5400.22|5362.22|5399.81|5361.81|9
1607909770000|2020-12-14 01:36:10|5400.23|5362.23|5400.12|5362.12|5400.38|5362.38|5400.12|5362.12|9
1607909780000|2020-12-14 01:36:20|5400.1|5362.1|5400.86|5362.86|5400.86|5362.86|5400.1|5362.1|9
1607909790000|2020-12-14 01:36:30|5400.93|5362.93|5403.3|5365.3|5403.3|5365.3|5400.93|5362.93|9
1607909800000|2020-12-14 01:36:40|5403.48|5365.48|5404.15|5366.15|5404.15|5366.15|5403.48|5365.48|9
1607909810000|2020-12-14 01:36:50|5404.21|5366.21|5404.78|5366.78|5404.78|5366.78|5404.21|5366.21|7
1607909820000|2020-12-14 01:37:00|5404.77|5366.77|5404.69|5366.69|5404.84|5366.84|5404.69|5366.69|8
1607909830000|2020-12-14 01:37:10|5404.62|5366.62|5404.54|5366.54|5404.62|5366.62|5404.38|5366.38|9
1607909840000|2020-12-14 01:37:20|5404.36|5366.36|5404.01|5366.01|5404.36|5366.36|5404.01|5366.01|9
1607909850000|2020-12-14 01:37:30|5404.1|5366.1|5404.34|5366.34|5404.34|5366.34|5404.09|5366.09|9
1607909860000|2020-12-14 01:37:40|5404.37|5366.37|5404.61|5366.61|5404.61|5366.61|5404.37|5366.37|9
1607909870000|2020-12-14 01:37:50|5404.62|5366.62|5404.54|5366.54|5404.72|5366.72|5404.54|5366.54|8
1607909880000|2020-12-14 01:38:00|5404.5|5366.5|5403.78|5365.78|5404.5|5366.5|5403.78|5365.78|9
1607909890000|2020-12-14 01:38:10|5403.88|5365.88|5403.95|5365.95|5403.96|5365.96|5403.82|5365.82|9
1607909900000|2020-12-14 01:38:20|5403.92|5365.92|5404.16|5366.16|5404.16|5366.16|5403.78|5365.78|10
1607909910000|2020-12-14 01:38:30|5404.22|5366.22|5404.29|5366.29|5404.46|5366.46|5404.22|5366.22|10
1607909920000|2020-12-14 01:38:40|5404.28|5366.28|5404.95|5366.95|5404.98|5366.98|5404.28|5366.28|10
1607909930000|2020-12-14 01:38:50|5405.19|5367.19|5405.82|5367.82|5405.9|5367.9|5405.19|5367.19|9
1607909940000|2020-12-14 01:39:00|5406.09|5368.09|5405.77|5367.77|5406.1|5368.1|5405.76|5367.76|10
1607909950000|2020-12-14 01:39:10|5405.76|5367.76|5406.3|5368.3|5406.41|5368.41|5405.74|5367.74|10
1607909960000|2020-12-14 01:39:20|5406.37|5368.37|5405.88|5367.88|5406.37|5368.37|5405.88|5367.88|10
1607909970000|2020-12-14 01:39:30|5405.83|5367.83|5405.57|5367.57|5405.83|5367.83|5405.57|5367.57|8
1607909980000|2020-12-14 01:39:40|5405.6|5367.6|5405.63|5367.63|5405.74|5367.74|5405.57|5367.57|9
1607909990000|2020-12-14 01:39:50|5405.62|5367.62|5406.01|5368.01|5406.01|5368.01|5405.37|5367.37|10
1607910000000|2020-12-14 01:40:00|5405.99|5367.99|5406.56|5368.56|5406.56|5368.56|5405.96|5367.96|9
1607910010000|2020-12-14 01:40:10|5406.59|5368.59|5406.72|5368.72|5406.78|5368.78|5406.58|5368.58|8
1607910020000|2020-12-14 01:40:20|5406.73|5368.73|5406.52|5368.52|5406.76|5368.76|5406.52|5368.52|9
1607910030000|2020-12-14 01:40:30|5406.63|5368.63|5406.38|5368.38|5406.72|5368.72|5406.38|5368.38|10
1607910040000|2020-12-14 01:40:40|5406.31|5368.31|5407.05|5369.05|5407.07|5369.07|5406.31|5368.31|10
1607910050000|2020-12-14 01:40:50|5406.98|5368.98|5406.97|5368.97|5407.16|5369.16|5406.97|5368.97|8
1607910060000|2020-12-14 01:41:00|5406.88|5368.88|5406.53|5368.53|5406.89|5368.89|5406.48|5368.48|10
1607910070000|2020-12-14 01:41:10|5406.49|5368.49|5406.43|5368.43|5406.58|5368.58|5406.43|5368.43|9
1607910080000|2020-12-14 01:41:20|5406.23|5368.23|5405.37|5367.37|5406.23|5368.23|5405.37|5367.37|10
1607910090000|2020-12-14 01:41:30|5405.41|5367.41|5405.37|5367.37|5405.66|5367.66|5405.37|5367.37|10
1607910100000|2020-12-14 01:41:40|5405.32|5367.32|5404.96|5366.96|5405.34|5367.34|5404.96|5366.96|10
1607910110000|2020-12-14 01:41:50|5404.86|5366.86|5404.69|5366.69|5404.87|5366.87|5404.69|5366.69|8
1607910120000|2020-12-14 01:42:00|5404.73|5366.73|5404.78|5366.78|5404.92|5366.92|5404.73|5366.73|9
1607910130000|2020-12-14 01:42:10|5404.81|5366.81|5404.75|5366.75|5404.81|5366.81|5404.71|5366.71|8
1607910140000|2020-12-14 01:42:20|5404.78|5366.78|5404.94|5366.94|5404.97|5366.97|5404.78|5366.78|9
1607910150000|2020-12-14 01:42:30|5405.05|5367.05|5405.76|5367.76|5405.76|5367.76|5405.05|5367.05|9
1607910160000|2020-12-14 01:42:40|5405.79|5367.79|5406.09|5368.09|5406.37|5368.37|5405.79|5367.79|10
1607910170000|2020-12-14 01:42:50|5406.12|5368.12|5405.97|5367.97|5406.31|5368.31|5405.91|5367.91|10
1607910180000|2020-12-14 01:43:00|5405.98|5367.98|5405.24|5367.24|5405.98|5367.98|5405.1|5367.1|9
1607910190000|2020-12-14 01:43:10|5405.22|5367.22|5405.19|5367.19|5405.28|5367.28|5405.08|5367.08|10
1607910200000|2020-12-14 01:43:20|5405.1|5367.1|5405.15|5367.15|5405.22|5367.22|5405.1|5367.1|8
1607910210000|2020-12-14 01:43:30|5405.12|5367.12|5405.19|5367.19|5405.31|5367.31|5405.12|5367.12|10
1607910220000|2020-12-14 01:43:40|5405.17|5367.17|5405.33|5367.33|5405.35|5367.35|5405.17|5367.17|9
1607910230000|2020-12-14 01:43:50|5405.28|5367.28|5404.91|5366.91|5405.31|5367.31|5404.91|5366.91|10
1607910240000|2020-12-14 01:44:00|5404.89|5366.89|5404.95|5366.95|5405.03|5367.03|5404.89|5366.89|9
1607910250000|2020-12-14 01:44:10|5404.97|5366.97|5404.93|5366.93|5405.05|5367.05|5404.92|5366.92|10
1607910260000|2020-12-14 01:44:20|5404.89|5366.89|5404.88|5366.88|5404.94|5366.94|5404.8|5366.8|10
1607910270000|2020-12-14 01:44:30|5404.97|5366.97|5404.77|5366.77|5405|5367|5404.72|5366.72|7
1607910280000|2020-12-14 01:44:40|5404.78|5366.78|5404.88|5366.88|5404.89|5366.89|5404.77|5366.77|9
1607910290000|2020-12-14 01:44:50|5404.84|5366.84|5404.84|5366.84|5404.89|5366.89|5404.74|5366.74|9
1607910300000|2020-12-14 01:45:00|5404.8|5366.8|5404.4|5366.4|5404.8|5366.8|5404.4|5366.4|10
1607910310000|2020-12-14 01:45:10|5404.39|5366.39|5403.71|5365.71|5404.39|5366.39|5403.71|5365.71|10
1607910320000|2020-12-14 01:45:20|5403.72|5365.72|5403.59|5365.59|5403.72|5365.72|5403.57|5365.57|10
1607910330000|2020-12-14 01:45:30|5403.62|5365.62|5403.61|5365.61|5403.65|5365.65|5403.54|5365.54|9
1607910340000|2020-12-14 01:45:40|5403.67|5365.67|5403.34|5365.34|5403.67|5365.67|5403.34|5365.34|9
1607910350000|2020-12-14 01:45:50|5403.27|5365.27|5403.28|5365.28|5403.28|5365.28|5403.06|5365.06|8
1607910360000|2020-12-14 01:46:00|5403.31|5365.31|5402.48|5364.48|5403.31|5365.31|5402.48|5364.48|10
1607910370000|2020-12-14 01:46:10|5402.42|5364.42|5401.81|5363.81|5402.46|5364.46|5401.81|5363.81|9
1607910380000|2020-12-14 01:46:20|5401.69|5363.69|5401.67|5363.67|5401.84|5363.84|5401.47|5363.47|10
1607910390000|2020-12-14 01:46:30|5401.45|5363.45|5401.59|5363.59|5401.76|5363.76|5401.26|5363.26|10
1607910400000|2020-12-14 01:46:40|5401.57|5363.57|5401.27|5363.27|5401.57|5363.57|5401.19|5363.19|10
1607910410000|2020-12-14 01:46:50|5401.25|5363.25|5400.13|5362.13|5401.25|5363.25|5400.01|5362.01|10
1607910420000|2020-12-14 01:47:00|5400.02|5362.02|5399.7|5361.7|5400.12|5362.12|5399.65|5361.65|10
1607910430000|2020-12-14 01:47:10|5399.63|5361.63|5398.62|5360.62|5399.63|5361.63|5398.62|5360.62|10
1607910440000|2020-12-14 01:47:20|5398.15|5360.15|5397.01|5359.01|5398.15|5360.15|5397.01|5359.01|10
1607910450000|2020-12-14 01:47:30|5396.42|5358.42|5394.08|5356.08|5396.43|5358.43|5394.08|5356.08|10
1607910460000|2020-12-14 01:47:40|5393.72|5355.72|5390.84|5352.84|5393.74|5355.74|5390.84|5352.84|10
1607910470000|2020-12-14 01:47:50|5390.88|5352.88|5390.06|5352.06|5390.88|5352.88|5389.95|5351.95|10
1607910480000|2020-12-14 01:48:00|5389.89|5351.89|5389.92|5351.92|5390.14|5352.14|5389.75|5351.75|10
1607910490000|2020-12-14 01:48:10|5389.96|5351.96|5390.58|5352.58|5390.58|5352.58|5389.94|5351.94|9
1607910500000|2020-12-14 01:48:20|5390.72|5352.72|5392.18|5354.18|5392.18|5354.18|5390.72|5352.72|10
1607910510000|2020-12-14 01:48:30|5392.17|5354.17|5392.25|5354.25|5392.29|5354.29|5391.99|5353.99|10
1607910520000|2020-12-14 01:48:40|5392.29|5354.29|5393.12|5355.12|5393.2|5355.2|5392.29|5354.29|9
1607910530000|2020-12-14 01:48:50|5392.97|5354.97|5392.89|5354.89|5392.99|5354.99|5392.74|5354.74|9
1607910540000|2020-12-14 01:49:00|5392.86|5354.86|5392.36|5354.36|5392.86|5354.86|5392.34|5354.34|10
1607910550000|2020-12-14 01:49:10|5392.24|5354.24|5392.79|5354.79|5392.8|5354.8|5392.08|5354.08|10
1607910560000|2020-12-14 01:49:20|5392.89|5354.89|5393.77|5355.77|5393.8|5355.8|5392.89|5354.89|9
1607910570000|2020-12-14 01:49:30|5393.8|5355.8|5393.72|5355.72|5393.8|5355.8|5393.55|5355.55|7
1607910580000|2020-12-14 01:49:40|5393.64|5355.64|5393.86|5355.86|5393.97|5355.97|5393.61|5355.61|10
1607910590000|2020-12-14 01:49:50|5394|5356|5394.12|5356.12|5394.14|5356.14|5393.98|5355.98|10
1607910600000|2020-12-14 01:50:00|5394.02|5356.02|5394.01|5356.01|5394.06|5356.06|5393.91|5355.91|9
1607910610000|2020-12-14 01:50:10|5393.98|5355.98|5393.92|5355.92|5393.98|5355.98|5393.69|5355.69|6
1607910620000|2020-12-14 01:50:20|5393.97|5355.97|5393.61|5355.61|5393.97|5355.97|5393.61|5355.61|10
1607910630000|2020-12-14 01:50:30|5393.57|5355.57|5393.77|5355.77|5393.81|5355.81|5393.54|5355.54|9
1607910640000|2020-12-14 01:50:40|5393.79|5355.79|5394.07|5356.07|5394.12|5356.12|5393.79|5355.79|8
1607910650000|2020-12-14 01:50:50|5394.09|5356.09|5393.54|5355.54|5394.09|5356.09|5393.51|5355.51|10
1607910660000|2020-12-14 01:51:00|5393.62|5355.62|5393.15|5355.15|5393.62|5355.62|5393.15|5355.15|9
1607910670000|2020-12-14 01:51:10|5393.16|5355.16|5393.87|5355.87|5393.87|5355.87|5393.16|5355.16|10
1607910680000|2020-12-14 01:51:20|5393.9|5355.9|5394.92|5356.92|5394.95|5356.95|5393.9|5355.9|9
1607910690000|2020-12-14 01:51:30|5394.95|5356.95|5395.18|5357.18|5395.2|5357.2|5394.95|5356.95|9
1607910700000|2020-12-14 01:51:40|5395.17|5357.17|5395.11|5357.11|5395.27|5357.27|5394.96|5356.96|9
1607910710000|2020-12-14 01:51:50|5395.06|5357.06|5394.94|5356.94|5395.2|5357.2|5394.94|5356.94|10
1607910720000|2020-12-14 01:52:00|5394.95|5356.95|5393.71|5355.71|5395.02|5357.02|5393.71|5355.71|9
1607910730000|2020-12-14 01:52:10|5393.44|5355.44|5392.79|5354.79|5393.46|5355.46|5392.76|5354.76|10
1607910740000|2020-12-14 01:52:20|5392.69|5354.69|5391.39|5353.39|5392.69|5354.69|5391.39|5353.39|10
1607910750000|2020-12-14 01:52:30|5391.07|5353.07|5389.62|5351.62|5391.07|5353.07|5389.62|5351.62|10
1607910760000|2020-12-14 01:52:40|5389.43|5351.43|5389.53|5351.53|5389.61|5351.61|5389.26|5351.26|10
1607910770000|2020-12-14 01:52:50|5389.61|5351.61|5390.05|5352.05|5390.07|5352.07|5389.61|5351.61|10
1607910780000|2020-12-14 01:53:00|5390.06|5352.06|5389.64|5351.64|5390.09|5352.09|5389.64|5351.64|8
1607910790000|2020-12-14 01:53:10|5389.52|5351.52|5389.17|5351.17|5389.53|5351.53|5389.17|5351.17|8
1607910800000|2020-12-14 01:53:20|5389.14|5351.14|5389.07|5351.07|5389.14|5351.14|5389.04|5351.04|9
1607910810000|2020-12-14 01:53:30|5389.27|5351.27|5389.6|5351.6|5389.62|5351.62|5389.27|5351.27|8
1607910820000|2020-12-14 01:53:40|5389.63|5351.63|5389.72|5351.72|5389.72|5351.72|5389.59|5351.59|9
1607910830000|2020-12-14 01:53:50|5389.82|5351.82|5391.64|5353.64|5391.64|5353.64|5389.82|5351.82|10
1607910840000|2020-12-14 01:54:00|5392|5354|5393.9|5355.9|5394|5356|5392|5354|9
1607910850000|2020-12-14 01:54:10|5394.1|5356.1|5394.52|5356.52|5394.52|5356.52|5393.83|5355.83|9
1607910860000|2020-12-14 01:54:20|5394.71|5356.71|5396.07|5358.07|5396.07|5358.07|5394.71|5356.71|10
1607910870000|2020-12-14 01:54:30|5396.1|5358.1|5396.98|5358.98|5396.98|5358.98|5396.1|5358.1|10
1607910880000|2020-12-14 01:54:40|5397|5359|5396.59|5358.59|5397.04|5359.04|5396.51|5358.51|10
1607910890000|2020-12-14 01:54:50|5396.66|5358.66|5395.9|5357.9|5396.66|5358.66|5395.9|5357.9|10
1607910900000|2020-12-14 01:55:00|5395.71|5357.71|5395.67|5357.67|5395.73|5357.73|5395.49|5357.49|10
1607910910000|2020-12-14 01:55:10|5395.7|5357.7|5395.91|5357.91|5395.91|5357.91|5395.7|5357.7|9
1607910920000|2020-12-14 01:55:20|5395.82|5357.82|5395.16|5357.16|5395.82|5357.82|5395.11|5357.11|8
1607910930000|2020-12-14 01:55:30|5395.18|5357.18|5394.96|5356.96|5395.18|5357.18|5394.96|5356.96|9
1607910940000|2020-12-14 01:55:40|5394.84|5356.84|5394.58|5356.58|5394.94|5356.94|5394.58|5356.58|7
1607910950000|2020-12-14 01:55:50|5394.57|5356.57|5394.46|5356.46|5394.59|5356.59|5394.37|5356.37|11
1607910960000|2020-12-14 01:56:00|5394.43|5356.43|5395.26|5357.26|5395.26|5357.26|5394.43|5356.43|9
1607910970000|2020-12-14 01:56:10|5395.32|5357.32|5396.02|5358.02|5396.02|5358.02|5395.28|5357.28|10
1607910980000|2020-12-14 01:56:20|5396.09|5358.09|5396.27|5358.27|5396.47|5358.47|5396.09|5358.09|10
1607910990000|2020-12-14 01:56:30|5396.31|5358.31|5396.42|5358.42|5396.46|5358.46|5396.31|5358.31|9
1607911000000|2020-12-14 01:56:40|5396.4|5358.4|5396.1|5358.1|5396.41|5358.41|5396.1|5358.1|8
1607911010000|2020-12-14 01:56:50|5396.13|5358.13|5396.21|5358.21|5396.21|5358.21|5396.03|5358.03|9
1607911020000|2020-12-14 01:57:00|5396.11|5358.11|5396.93|5358.93|5396.94|5358.94|5396.11|5358.11|10
1607911030000|2020-12-14 01:57:10|5396.94|5358.94|5397.1|5359.1|5397.11|5359.11|5396.94|5358.94|7
1607911040000|2020-12-14 01:57:20|5397.13|5359.13|5397.15|5359.15|5397.23|5359.23|5397.03|5359.03|9
1607911050000|2020-12-14 01:57:30|5397.16|5359.16|5397.59|5359.59|5397.59|5359.59|5397.16|5359.16|7
1607911060000|2020-12-14 01:57:40|5397.55|5359.55|5397.72|5359.72|5397.72|5359.72|5397.55|5359.55|7
1607911070000|2020-12-14 01:57:50|5397.64|5359.64|5397.61|5359.61|5397.64|5359.64|5397.55|5359.55|7
1607911080000|2020-12-14 01:58:00|5397.67|5359.67|5395.75|5357.75|5397.67|5359.67|5395.75|5357.75|9
1607911090000|2020-12-14 01:58:10|5395.46|5357.46|5395.35|5357.35|5395.46|5357.46|5394.89|5356.89|9
1607911100000|2020-12-14 01:58:20|5395.26|5357.26|5394.86|5356.86|5395.26|5357.26|5394.86|5356.86|9
1607911110000|2020-12-14 01:58:30|5394.84|5356.84|5394.75|5356.75|5394.9|5356.9|5394.75|5356.75|9
1607911120000|2020-12-14 01:58:40|5394.91|5356.91|5394.69|5356.69|5395.01|5357.01|5394.69|5356.69|8
1607911130000|2020-12-14 01:58:50|5394.61|5356.61|5394.36|5356.36|5394.75|5356.75|5394.36|5356.36|10
1607911140000|2020-12-14 01:59:00|5394.41|5356.41|5394.11|5356.11|5394.41|5356.41|5394.11|5356.11|10
1607911150000|2020-12-14 01:59:10|5393.88|5355.88|5393.64|5355.64|5393.89|5355.89|5393.62|5355.62|8
1607911160000|2020-12-14 01:59:20|5393.95|5355.95|5394.72|5356.72|5394.72|5356.72|5393.91|5355.91|10
1607911170000|2020-12-14 01:59:30|5394.88|5356.88|5395.1|5357.1|5395.1|5357.1|5394.82|5356.82|10
1607911180000|2020-12-14 01:59:40|5395.07|5357.07|5395.18|5357.18|5395.45|5357.45|5395.03|5357.03|9
1607911190000|2020-12-14 01:59:50|5395.41|5357.41|5396|5358|5396|5358|5395.41|5357.41|10
1607911200000|2020-12-14 02:00:00|5395.95|5357.95|5395|5357|5395.98|5357.98|5395|5357|10
1607911210000|2020-12-14 02:00:10|5394.99|5356.99|5394.38|5356.38|5394.99|5356.99|5394.38|5356.38|9
1607911220000|2020-12-14 02:00:20|5394.32|5356.32|5393.7|5355.7|5394.32|5356.32|5393.7|5355.7|10
1607911230000|2020-12-14 02:00:30|5393.8|5355.8|5392.64|5354.64|5393.8|5355.8|5392.64|5354.64|9
1607911240000|2020-12-14 02:00:40|5392.53|5354.53|5391.94|5353.94|5392.53|5354.53|5391.94|5353.94|9
1607911250000|2020-12-14 02:00:50|5391.97|5353.97|5392.1|5354.1|5392.12|5354.12|5391.75|5353.75|9
1607911260000|2020-12-14 02:01:00|5392.14|5354.14|5392.3|5354.3|5392.3|5354.3|5392.14|5354.14|10
1607911270000|2020-12-14 02:01:10|5392.36|5354.36|5392.12|5354.12|5392.36|5354.36|5392.09|5354.09|8
1607911280000|2020-12-14 02:01:20|5392.17|5354.17|5391.73|5353.73|5392.25|5354.25|5391.73|5353.73|9
1607911290000|2020-12-14 02:01:30|5391.63|5353.63|5391.56|5353.56|5391.63|5353.63|5391.46|5353.46|9
1607911300000|2020-12-14 02:01:40|5391.59|5353.59|5391.18|5353.18|5391.59|5353.59|5391.18|5353.18|10
1607911310000|2020-12-14 02:01:50|5391.21|5353.21|5390.17|5352.17|5391.22|5353.22|5390.13|5352.13|10
1607911320000|2020-12-14 02:02:00|5390.11|5352.11|5388.88|5350.88|5390.13|5352.13|5388.88|5350.88|9
1607911330000|2020-12-14 02:02:10|5388.93|5350.93|5388.75|5350.75|5388.99|5350.99|5388.75|5350.75|9
1607911340000|2020-12-14 02:02:20|5388.55|5350.55|5387.89|5349.89|5388.55|5350.55|5387.89|5349.89|10
1607911350000|2020-12-14 02:02:30|5387.78|5349.78|5387.32|5349.32|5387.78|5349.78|5387.32|5349.32|10
1607911360000|2020-12-14 02:02:40|5387.18|5349.18|5385.99|5347.99|5387.18|5349.18|5385.99|5347.99|9
1607911370000|2020-12-14 02:02:50|5385.97|5347.97|5384.97|5346.97|5385.97|5347.97|5384.97|5346.97|9
1607911380000|2020-12-14 02:03:00|5384.95|5346.95|5384.5|5346.5|5384.95|5346.95|5384.46|5346.46|9
1607911390000|2020-12-14 02:03:10|5384.47|5346.47|5383.78|5345.78|5384.47|5346.47|5383.78|5345.78|10
1607911400000|2020-12-14 02:03:20|5383.65|5345.65|5383.5|5345.5|5383.65|5345.65|5383.43|5345.43|10
1607911410000|2020-12-14 02:03:30|5383.51|5345.51|5383.37|5345.37|5383.62|5345.62|5383.2|5345.2|10
1607911420000|2020-12-14 02:03:40|5383.35|5345.35|5382.83|5344.83|5383.39|5345.39|5382.83|5344.83|9
1607911430000|2020-12-14 02:03:50|5382.64|5344.64|5382.31|5344.31|5382.64|5344.64|5381.9|5343.9|10
1607911440000|2020-12-14 02:04:00|5382.29|5344.29|5384.1|5346.1|5384.1|5346.1|5382.29|5344.29|9
1607911450000|2020-12-14 02:04:10|5384.61|5346.61|5386.03|5348.03|5386.03|5348.03|5384.61|5346.61|10
1607911460000|2020-12-14 02:04:20|5386.05|5348.05|5386.27|5348.27|5386.32|5348.32|5385.99|5347.99|10
1607911470000|2020-12-14 02:04:30|5386.04|5348.04|5385.45|5347.45|5386.04|5348.04|5385.29|5347.29|10
1607911480000|2020-12-14 02:04:40|5385.4|5347.4|5385.43|5347.43|5385.52|5347.52|5385.22|5347.22|10
1607911490000|2020-12-14 02:04:50|5385.51|5347.51|5385.84|5347.84|5385.86|5347.86|5385.51|5347.51|9
1607911500000|2020-12-14 02:05:00|5385.88|5347.88|5386.22|5348.22|5386.22|5348.22|5385.79|5347.79|9
1607911510000|2020-12-14 02:05:10|5386.65|5348.65|5388.08|5350.08|5388.08|5350.08|5386.65|5348.65|9
1607911520000|2020-12-14 02:05:20|5388.35|5350.35|5388.56|5350.56|5388.56|5350.56|5388.35|5350.35|9
1607911530000|2020-12-14 02:05:30|5388.55|5350.55|5388.24|5350.24|5388.55|5350.55|5388.19|5350.19|9
1607911540000|2020-12-14 02:05:40|5388.25|5350.25|5388.71|5350.71|5388.71|5350.71|5388.25|5350.25|10
1607911550000|2020-12-14 02:05:50|5388.63|5350.63|5388.6|5350.6|5388.65|5350.65|5388.56|5350.56|9
1607911560000|2020-12-14 02:06:00|5388.52|5350.52|5388.24|5350.24|5388.52|5350.52|5388.24|5350.24|8
1607911570000|2020-12-14 02:06:10|5388.45|5350.45|5388.31|5350.31|5388.57|5350.57|5388.31|5350.31|10
1607911580000|2020-12-14 02:06:20|5388.22|5350.22|5388.58|5350.58|5388.58|5350.58|5388.22|5350.22|10
1607911590000|2020-12-14 02:06:30|5388.61|5350.61|5389.26|5351.26|5389.27|5351.27|5388.59|5350.59|10
1607911600000|2020-12-14 02:06:40|5389.19|5351.19|5389.46|5351.46|5389.46|5351.46|5389.19|5351.19|8
1607911610000|2020-12-14 02:06:50|5389.56|5351.56|5389.92|5351.92|5389.92|5351.92|5389.55|5351.55|9
1607911620000|2020-12-14 02:07:00|5390|5352|5390.49|5352.49|5390.54|5352.54|5390|5352|10
1607911630000|2020-12-14 02:07:10|5390.57|5352.57|5392.34|5354.34|5392.34|5354.34|5390.57|5352.57|10
1607911640000|2020-12-14 02:07:20|5392.39|5354.39|5392.2|5354.2|5392.76|5354.76|5392.2|5354.2|10
1607911650000|2020-12-14 02:07:30|5392.1|5354.1|5392.36|5354.36|5392.38|5354.38|5392.1|5354.1|10
1607911660000|2020-12-14 02:07:40|5392.32|5354.32|5392.31|5354.31|5392.34|5354.34|5392.27|5354.27|9
1607911670000|2020-12-14 02:07:50|5392.3|5354.3|5392.65|5354.65|5392.82|5354.82|5392.3|5354.3|9
1607911680000|2020-12-14 02:08:00|5392.72|5354.72|5392.69|5354.69|5392.79|5354.79|5392.59|5354.59|9
1607911690000|2020-12-14 02:08:10|5392.7|5354.7|5392.56|5354.56|5392.7|5354.7|5392.49|5354.49|10
1607911700000|2020-12-14 02:08:20|5392.5|5354.5|5392.45|5354.45|5392.59|5354.59|5392.45|5354.45|10
1607911710000|2020-12-14 02:08:30|5392.44|5354.44|5392.27|5354.27|5392.44|5354.44|5392.26|5354.26|6
1607911720000|2020-12-14 02:08:40|5392.26|5354.26|5393.18|5355.18|5393.18|5355.18|5392.26|5354.26|10
1607911730000|2020-12-14 02:08:50|5393.17|5355.17|5393.61|5355.61|5393.61|5355.61|5393.17|5355.17|7
1607911740000|2020-12-14 02:09:00|5393.62|5355.62|5395.06|5357.06|5395.06|5357.06|5393.62|5355.62|10
1607911750000|2020-12-14 02:09:10|5395.16|5357.16|5395.46|5357.46|5395.46|5357.46|5395.04|5357.04|10
1607911760000|2020-12-14 02:09:20|5395.42|5357.42|5395.51|5357.51|5395.64|5357.64|5395.4|5357.4|10
1607911770000|2020-12-14 02:09:30|5395.41|5357.41|5396.06|5358.06|5396.06|5358.06|5395.41|5357.41|9
1607911780000|2020-12-14 02:09:40|5396.03|5358.03|5396.14|5358.14|5396.18|5358.18|5396.03|5358.03|9
1607911790000|2020-12-14 02:09:50|5396.51|5358.51|5396.87|5358.87|5396.87|5358.87|5396.51|5358.51|8
1607911800000|2020-12-14 02:10:00|5396.95|5358.95|5396.98|5358.98|5396.99|5358.99|5396.8|5358.8|10
1607911810000|2020-12-14 02:10:10|5397.01|5359.01|5396.96|5358.96|5397.17|5359.17|5396.75|5358.75|9
1607911820000|2020-12-14 02:10:20|5396.98|5358.98|5396.65|5358.65|5396.98|5358.98|5396.42|5358.42|8
1607911830000|2020-12-14 02:10:30|5396.6|5358.6|5396.13|5358.13|5396.6|5358.6|5396.11|5358.11|10
1607911840000|2020-12-14 02:10:40|5396.11|5358.11|5396.15|5358.15|5396.15|5358.15|5395.92|5357.92|8
1607911850000|2020-12-14 02:10:50|5396.1|5358.1|5395.99|5357.99|5396.14|5358.14|5395.91|5357.91|9
1607911860000|2020-12-14 02:11:00|5395.94|5357.94|5395.88|5357.88|5395.99|5357.99|5395.87|5357.87|9
1607911870000|2020-12-14 02:11:10|5395.91|5357.91|5397.58|5359.58|5397.59|5359.59|5395.91|5357.91|9
1607911880000|2020-12-14 02:11:20|5397.61|5359.61|5398.84|5360.84|5398.84|5360.84|5397.55|5359.55|10
1607911890000|2020-12-14 02:11:30|5398.85|5360.85|5399.4|5361.4|5399.45|5361.45|5398.85|5360.85|9
1607911900000|2020-12-14 02:11:40|5399.38|5361.38|5399.12|5361.12|5399.58|5361.58|5399.12|5361.12|10
1607911910000|2020-12-14 02:11:50|5399.19|5361.19|5399.25|5361.25|5399.4|5361.4|5399.15|5361.15|8
1607911920000|2020-12-14 02:12:00|5399.16|5361.16|5400.57|5362.57|5400.57|5362.57|5399.16|5361.16|10
1607911930000|2020-12-14 02:12:10|5400.66|5362.66|5401.07|5363.07|5401.09|5363.09|5400.66|5362.66|8
1607911940000|2020-12-14 02:12:20|5401.19|5363.19|5402.13|5364.13|5402.13|5364.13|5401.1|5363.1|10
1607911950000|2020-12-14 02:12:30|5402.23|5364.23|5402.51|5364.51|5402.51|5364.51|5402.23|5364.23|8
1607911960000|2020-12-14 02:12:40|5402.73|5364.73|5403.34|5365.34|5403.34|5365.34|5402.68|5364.68|10
1607911970000|2020-12-14 02:12:50|5403.57|5365.57|5404.3|5366.3|5404.3|5366.3|5403.57|5365.57|9
1607911980000|2020-12-14 02:13:00|5404.34|5366.34|5404.03|5366.03|5404.42|5366.42|5404.03|5366.03|9
1607911990000|2020-12-14 02:13:10|5404.1|5366.1|5403.94|5365.94|5404.1|5366.1|5403.94|5365.94|9
1607912000000|2020-12-14 02:13:20|5403.87|5365.87|5403.64|5365.64|5403.92|5365.92|5403.64|5365.64|10
1607912010000|2020-12-14 02:13:30|5403.6|5365.6|5403.58|5365.58|5403.66|5365.66|5403.58|5365.58|10
1607912020000|2020-12-14 02:13:40|5403.6|5365.6|5403.92|5365.92|5403.92|5365.92|5403.6|5365.6|9
1607912030000|2020-12-14 02:13:50|5403.99|5365.99|5404.02|5366.02|5404.07|5366.07|5403.92|5365.92|10
1607912040000|2020-12-14 02:14:00|5404.2|5366.2|5404.47|5366.47|5404.47|5366.47|5404.09|5366.09|10
1607912050000|2020-12-14 02:14:10|5404.48|5366.48|5405.06|5367.06|5405.1|5367.1|5404.48|5366.48|8
1607912060000|2020-12-14 02:14:20|5405.16|5367.16|5406.01|5368.01|5406.01|5368.01|5405.16|5367.16|10
1607912070000|2020-12-14 02:14:30|5406.06|5368.06|5405.49|5367.49|5406.06|5368.06|5405.49|5367.49|9
1607912080000|2020-12-14 02:14:40|5405.59|5367.59|5405.5|5367.5|5405.67|5367.67|5405.47|5367.47|8
1607912090000|2020-12-14 02:14:50|5405.67|5367.67|5405.36|5367.36|5405.69|5367.69|5405.36|5367.36|9
1607912100000|2020-12-14 02:15:00|5405.38|5367.38|5405.3|5367.3|5405.38|5367.38|5405.18|5367.18|7
1607912110000|2020-12-14 02:15:10|5405.13|5367.13|5405.19|5367.19|5405.19|5367.19|5405.03|5367.03|10
1607912120000|2020-12-14 02:15:20|5405.22|5367.22|5404.98|5366.98|5405.22|5367.22|5404.98|5366.98|8
1607912130000|2020-12-14 02:15:30|5405|5367|5404.8|5366.8|5405.07|5367.07|5404.8|5366.8|8
1607912140000|2020-12-14 02:15:40|5404.79|5366.79|5405.29|5367.29|5405.29|5367.29|5404.79|5366.79|9
1607912150000|2020-12-14 02:15:50|5405.23|5367.23|5405.33|5367.33|5405.6|5367.6|5405.23|5367.23|10
1607912160000|2020-12-14 02:16:00|5405.32|5367.32|5405.13|5367.13|5405.33|5367.33|5405.05|5367.05|8
1607912170000|2020-12-14 02:16:10|5405.17|5367.17|5405.64|5367.64|5405.65|5367.65|5405.17|5367.17|9
1607912180000|2020-12-14 02:16:20|5405.62|5367.62|5405.92|5367.92|5405.98|5367.98|5405.61|5367.61|10
1607912190000|2020-12-14 02:16:30|5405.84|5367.84|5405.85|5367.85|5405.86|5367.86|5405.68|5367.68|9
1607912200000|2020-12-14 02:16:40|5405.78|5367.78|5406.11|5368.11|5406.11|5368.11|5405.78|5367.78|7
1607912210000|2020-12-14 02:16:50|5405.96|5367.96|5405.95|5367.95|5406.03|5368.03|5405.73|5367.73|8
1607912220000|2020-12-14 02:17:00|5405.89|5367.89|5405.79|5367.79|5405.89|5367.89|5405.72|5367.72|10
1607912230000|2020-12-14 02:17:10|5405.7|5367.7|5404.91|5366.91|5405.7|5367.7|5404.91|5366.91|9
1607912240000|2020-12-14 02:17:20|5404.56|5366.56|5402.95|5364.95|5404.56|5366.56|5402.92|5364.92|10
1607912250000|2020-12-14 02:17:30|5402.97|5364.97|5402.6|5364.6|5402.97|5364.97|5402.6|5364.6|9
1607912260000|2020-12-14 02:17:40|5402.77|5364.77|5402.59|5364.59|5402.77|5364.77|5402.58|5364.58|10
1607912270000|2020-12-14 02:17:50|5402.61|5364.61|5402.61|5364.61|5402.61|5364.61|5402.49|5364.49|9
1607912280000|2020-12-14 02:18:00|5402.62|5364.62|5402.5|5364.5|5402.67|5364.67|5402.5|5364.5|10
1607912290000|2020-12-14 02:18:10|5402.27|5364.27|5401.37|5363.37|5402.34|5364.34|5401.37|5363.37|9
1607912300000|2020-12-14 02:18:20|5400.92|5362.92|5400.21|5362.21|5400.92|5362.92|5400.21|5362.21|10
1607912310000|2020-12-14 02:18:30|5400.19|5362.19|5399.4|5361.4|5400.19|5362.19|5399.4|5361.4|10
1607912320000|2020-12-14 02:18:40|5399.12|5361.12|5398.71|5360.71|5399.13|5361.13|5398.71|5360.71|8
1607912330000|2020-12-14 02:18:50|5398.68|5360.68|5397.78|5359.78|5398.68|5360.68|5397.78|5359.78|10
1607912340000|2020-12-14 02:19:00|5397.79|5359.79|5396.88|5358.88|5397.79|5359.79|5396.88|5358.88|9
1607912350000|2020-12-14 02:19:10|5396.85|5358.85|5396.4|5358.4|5396.89|5358.89|5396.4|5358.4|9
1607912360000|2020-12-14 02:19:20|5396.41|5358.41|5397.5|5359.5|5397.5|5359.5|5396.41|5358.41|10
1607912370000|2020-12-14 02:19:30|5397.55|5359.55|5397.65|5359.65|5397.7|5359.7|5397.55|5359.55|10
1607912380000|2020-12-14 02:19:40|5397.71|5359.71|5398.05|5360.05|5398.06|5360.06|5397.67|5359.67|9
1607912390000|2020-12-14 02:19:50|5398.13|5360.13|5399.61|5361.61|5399.61|5361.61|5398.13|5360.13|10
1607912400000|2020-12-14 02:20:00|5399.59|5361.59|5400.15|5362.15|5400.15|5362.15|5399.59|5361.59|10
1607912410000|2020-12-14 02:20:10|5400.16|5362.16|5400.52|5362.52|5400.52|5362.52|5400.16|5362.16|9
1607912420000|2020-12-14 02:20:20|5400.56|5362.56|5399.77|5361.77|5400.56|5362.56|5399.77|5361.77|10
1607912430000|2020-12-14 02:20:30|5399.73|5361.73|5398.76|5360.76|5399.73|5361.73|5398.76|5360.76|9
1607912440000|2020-12-14 02:20:40|5398.52|5360.52|5398.36|5360.36|5398.52|5360.52|5398.3|5360.3|7
1607912450000|2020-12-14 02:20:50|5398.19|5360.19|5397.37|5359.37|5398.19|5360.19|5397.37|5359.37|10
1607912460000|2020-12-14 02:21:00|5397.35|5359.35|5397.22|5359.22|5397.38|5359.38|5397.14|5359.14|10
1607912470000|2020-12-14 02:21:10|5397.09|5359.09|5396.6|5358.6|5397.09|5359.09|5396.58|5358.58|8
1607912480000|2020-12-14 02:21:20|5396.67|5358.67|5396.57|5358.57|5396.67|5358.67|5396.52|5358.52|9
1607912490000|2020-12-14 02:21:30|5396.58|5358.58|5396.39|5358.39|5396.58|5358.58|5396.31|5358.31|7
1607912500000|2020-12-14 02:21:40|5396.43|5358.43|5396.08|5358.08|5396.43|5358.43|5396.08|5358.08|9
1607912510000|2020-12-14 02:21:50|5396.07|5358.07|5396.53|5358.53|5396.53|5358.53|5396.06|5358.06|8
1607912520000|2020-12-14 02:22:00|5396.78|5358.78|5397.78|5359.78|5397.78|5359.78|5396.78|5358.78|10
1607912530000|2020-12-14 02:22:10|5397.94|5359.94|5398.02|5360.02|5398.14|5360.14|5397.94|5359.94|9
1607912540000|2020-12-14 02:22:20|5398|5360|5398.2|5360.2|5398.2|5360.2|5398|5360|9
1607912550000|2020-12-14 02:22:30|5398.17|5360.17|5398.5|5360.5|5398.5|5360.5|5398.17|5360.17|9
1607912560000|2020-12-14 02:22:40|5398.53|5360.53|5398.8|5360.8|5398.8|5360.8|5398.5|5360.5|8
1607912570000|2020-12-14 02:22:50|5398.88|5360.88|5398.83|5360.83|5398.95|5360.95|5398.69|5360.69|8
1607912580000|2020-12-14 02:23:00|5398.86|5360.86|5399.19|5361.19|5399.19|5361.19|5398.86|5360.86|9
1607912590000|2020-12-14 02:23:10|5399.25|5361.25|5399.08|5361.08|5399.25|5361.25|5399|5361|8
1607912600000|2020-12-14 02:23:20|5399.07|5361.07|5399.37|5361.37|5399.37|5361.37|5399.07|5361.07|8
1607912610000|2020-12-14 02:23:30|5399.4|5361.4|5399.46|5361.46|5399.46|5361.46|5399.35|5361.35|10
1607912620000|2020-12-14 02:23:40|5399.52|5361.52|5399.74|5361.74|5399.74|5361.74|5399.49|5361.49|10
1607912630000|2020-12-14 02:23:50|5399.73|5361.73|5399.67|5361.67|5399.87|5361.87|5399.67|5361.67|9
1607912640000|2020-12-14 02:24:00|5399.61|5361.61|5399.46|5361.46|5399.61|5361.61|5399.22|5361.22|8
1607912650000|2020-12-14 02:24:10|5399.34|5361.34|5399.37|5361.37|5399.37|5361.37|5399.3|5361.3|7
1607912660000|2020-12-14 02:24:20|5399.49|5361.49|5399.82|5361.82|5399.9|5361.9|5399.49|5361.49|9
1607912670000|2020-12-14 02:24:30|5399.83|5361.83|5399.66|5361.66|5399.83|5361.83|5399.58|5361.58|8
1607912680000|2020-12-14 02:24:40|5399.56|5361.56|5399.26|5361.26|5399.56|5361.56|5399.12|5361.12|9
1607912690000|2020-12-14 02:24:50|5399.27|5361.27|5400.02|5362.02|5400.02|5362.02|5399.27|5361.27|9
1607912700000|2020-12-14 02:25:00|5400.01|5362.01|5400.14|5362.14|5400.15|5362.15|5400.01|5362.01|10
1607912710000|2020-12-14 02:25:10|5400.16|5362.16|5400.29|5362.29|5400.29|5362.29|5400.08|5362.08|9
1607912720000|2020-12-14 02:25:20|5400.32|5362.32|5400.33|5362.33|5400.33|5362.33|5400.23|5362.23|7
1607912730000|2020-12-14 02:25:30|5400.25|5362.25|5400.24|5362.24|5400.28|5362.28|5400.17|5362.17|8
1607912740000|2020-12-14 02:25:40|5400.3|5362.3|5400.39|5362.39|5400.39|5362.39|5400.27|5362.27|8
1607912750000|2020-12-14 02:25:50|5400.36|5362.36|5401.01|5363.01|5401.01|5363.01|5400.36|5362.36|9
1607912760000|2020-12-14 02:26:00|5401.31|5363.31|5401.71|5363.71|5401.71|5363.71|5401.31|5363.31|7
1607912770000|2020-12-14 02:26:10|5401.69|5363.69|5402.7|5364.7|5402.7|5364.7|5401.69|5363.69|10
1607912780000|2020-12-14 02:26:20|5402.77|5364.77|5403.34|5365.34|5403.41|5365.41|5402.77|5364.77|10
1607912790000|2020-12-14 02:26:30|5403.48|5365.48|5404|5366|5404.01|5366.01|5403.48|5365.48|10
1607912800000|2020-12-14 02:26:40|5404.46|5366.46|5404.86|5366.86|5404.88|5366.88|5404.46|5366.46|10
1607912810000|2020-12-14 02:26:50|5404.93|5366.93|5405.2|5367.2|5405.22|5367.22|5404.93|5366.93|10
1607912820000|2020-12-14 02:27:00|5405.19|5367.19|5405.55|5367.55|5405.64|5367.64|5405.18|5367.18|10
1607912830000|2020-12-14 02:27:10|5405.54|5367.54|5405.97|5367.97|5405.97|5367.97|5405.45|5367.45|10
1607912840000|2020-12-14 02:27:20|5405.89|5367.89|5405.72|5367.72|5405.89|5367.89|5405.63|5367.63|10
1607912850000|2020-12-14 02:27:30|5405.73|5367.73|5406.2|5368.2|5406.2|5368.2|5405.73|5367.73|7
1607912860000|2020-12-14 02:27:40|5406.16|5368.16|5406.41|5368.41|5406.46|5368.46|5406.13|5368.13|10
1607912870000|2020-12-14 02:27:50|5406.73|5368.73|5408.37|5370.37|5408.38|5370.38|5406.73|5368.73|10
1607912880000|2020-12-14 02:28:00|5408.65|5370.65|5410.26|5372.26|5410.26|5372.26|5408.65|5370.65|10
1607912890000|2020-12-14 02:28:10|5410.34|5372.34|5410.15|5372.15|5410.41|5372.41|5410.07|5372.07|10
1607912900000|2020-12-14 02:28:20|5410.29|5372.29|5409.8|5371.8|5410.29|5372.29|5409.8|5371.8|10
1607912910000|2020-12-14 02:28:30|5410.4|5372.4|5410.99|5372.99|5411.13|5373.13|5410.39|5372.39|9
1607912920000|2020-12-14 02:28:40|5411|5373|5410.51|5372.51|5411.12|5373.12|5410.51|5372.51|10
1607912930000|2020-12-14 02:28:50|5410.19|5372.19|5410.36|5372.36|5410.36|5372.36|5409.81|5371.81|10
1607912940000|2020-12-14 02:29:00|5410.4|5372.4|5411|5373|5411.07|5373.07|5410.33|5372.33|10
1607912950000|2020-12-14 02:29:10|5411.01|5373.01|5412.13|5374.13|5412.13|5374.13|5411.01|5373.01|10
1607912960000|2020-12-14 02:29:20|5412.11|5374.11|5413.12|5375.12|5413.12|5375.12|5412.11|5374.11|10
1607912970000|2020-12-14 02:29:30|5413.66|5375.66|5413.78|5375.78|5413.88|5375.88|5413.63|5375.63|10
1607912980000|2020-12-14 02:29:40|5413.72|5375.72|5413.85|5375.85|5413.85|5375.85|5413.68|5375.68|10
1607912990000|2020-12-14 02:29:50|5413.94|5375.94|5413.71|5375.71|5413.94|5375.94|5413.71|5375.71|9
1607913000000|2020-12-14 02:30:00|5413.41|5375.41|5411.76|5373.76|5413.41|5375.41|5411.76|5373.76|10
1607913010000|2020-12-14 02:30:10|5411.75|5373.75|5411.19|5373.19|5411.75|5373.75|5411.19|5373.19|9
1607913020000|2020-12-14 02:30:20|5410.94|5372.94|5410.91|5372.91|5410.94|5372.94|5410.77|5372.77|10
1607913030000|2020-12-14 02:30:30|5410.89|5372.89|5411.73|5373.73|5411.73|5373.73|5410.89|5372.89|9
1607913040000|2020-12-14 02:30:40|5411.76|5373.76|5412.8|5374.8|5412.84|5374.84|5411.76|5373.76|10
1607913050000|2020-12-14 02:30:50|5413.06|5375.06|5412.85|5374.85|5413.12|5375.12|5412.85|5374.85|10
1607913060000|2020-12-14 02:31:00|5412.84|5374.84|5413.33|5375.33|5413.33|5375.33|5412.84|5374.84|9
1607913070000|2020-12-14 02:31:10|5413.46|5375.46|5413.98|5375.98|5413.98|5375.98|5413.46|5375.46|10
1607913080000|2020-12-14 02:31:20|5414.2|5376.2|5414.27|5376.27|5414.41|5376.41|5414.17|5376.17|8
1607913090000|2020-12-14 02:31:30|5414.28|5376.28|5413.47|5375.47|5414.28|5376.28|5413.47|5375.47|10
1607913100000|2020-12-14 02:31:40|5413.44|5375.44|5413.4|5375.4|5413.49|5375.49|5413.2|5375.2|10
1607913110000|2020-12-14 02:31:50|5413.43|5375.43|5413.74|5375.74|5413.74|5375.74|5413.35|5375.35|10
1607913120000|2020-12-14 02:32:00|5413.67|5375.67|5414.17|5376.17|5414.19|5376.19|5413.67|5375.67|10
1607913130000|2020-12-14 02:32:10|5414.13|5376.13|5413.88|5375.88|5414.29|5376.29|5413.88|5375.88|10
1607913140000|2020-12-14 02:32:20|5413.94|5375.94|5413.8|5375.8|5413.94|5375.94|5413.72|5375.72|8
1607913150000|2020-12-14 02:32:30|5413.83|5375.83|5413.46|5375.46|5413.91|5375.91|5413.41|5375.41|8
1607913160000|2020-12-14 02:32:40|5413.41|5375.41|5412.78|5374.78|5413.41|5375.41|5412.76|5374.76|9
1607913170000|2020-12-14 02:32:50|5412.71|5374.71|5412.31|5374.31|5412.72|5374.72|5412.3|5374.3|10
1607913180000|2020-12-14 02:33:00|5412.09|5374.09|5411.66|5373.66|5412.09|5374.09|5411.56|5373.56|10
1607913190000|2020-12-14 02:33:10|5411.56|5373.56|5411.38|5373.38|5411.64|5373.64|5411.36|5373.36|8
1607913200000|2020-12-14 02:33:20|5411.7|5373.7|5411.78|5373.78|5412.01|5374.01|5411.7|5373.7|10
1607913210000|2020-12-14 02:33:30|5411.75|5373.75|5411.39|5373.39|5411.84|5373.84|5411.39|5373.39|9
1607913220000|2020-12-14 02:33:40|5411.47|5373.47|5411.32|5373.32|5411.62|5373.62|5411.29|5373.29|9
1607913230000|2020-12-14 02:33:50|5411.49|5373.49|5411.91|5373.91|5411.91|5373.91|5411.49|5373.49|10
1607913240000|2020-12-14 02:34:00|5412.08|5374.08|5412.24|5374.24|5412.26|5374.26|5412.06|5374.06|8
1607913250000|2020-12-14 02:34:10|5412.23|5374.23|5412.57|5374.57|5412.57|5374.57|5412.15|5374.15|9
1607913260000|2020-12-14 02:34:20|5412.58|5374.58|5413.29|5375.29|5413.29|5375.29|5412.54|5374.54|10
1607913270000|2020-12-14 02:34:30|5413.38|5375.38|5414.12|5376.12|5414.12|5376.12|5413.38|5375.38|10
1607913280000|2020-12-14 02:34:40|5414.46|5376.46|5415.42|5377.42|5415.5|5377.5|5414.46|5376.46|10
1607913290000|2020-12-14 02:34:50|5415.67|5377.67|5415.22|5377.22|5415.67|5377.67|5415.18|5377.18|8
1607913300000|2020-12-14 02:35:00|5415.19|5377.19|5415.89|5377.89|5415.89|5377.89|5415.19|5377.19|10
1607913310000|2020-12-14 02:35:10|5415.95|5377.95|5415.98|5377.98|5416.04|5378.04|5415.86|5377.86|9
1607913320000|2020-12-14 02:35:20|5415.85|5377.85|5416.75|5378.75|5416.75|5378.75|5415.77|5377.77|10
1607913330000|2020-12-14 02:35:30|5416.72|5378.72|5417.53|5379.53|5417.53|5379.53|5416.72|5378.72|9
1607913340000|2020-12-14 02:35:40|5417.69|5379.69|5418.24|5380.24|5418.24|5380.24|5417.49|5379.49|10
1607913350000|2020-12-14 02:35:50|5418.2|5380.2|5418.21|5380.21|5418.21|5380.21|5418.03|5380.03|10
1607913360000|2020-12-14 02:36:00|5418.12|5380.12|5421.06|5383.06|5421.06|5383.06|5418.12|5380.12|10
1607913370000|2020-12-14 02:36:10|5421.19|5383.19|5422.12|5384.12|5422.12|5384.12|5421.19|5383.19|10
1607913380000|2020-12-14 02:36:20|5422.08|5384.08|5423.16|5385.16|5423.16|5385.16|5422.08|5384.08|10
1607913390000|2020-12-14 02:36:30|5423.6|5385.6|5423.8|5385.8|5424.04|5386.04|5423.6|5385.6|10
1607913400000|2020-12-14 02:36:40|5423.86|5385.86|5423.91|5385.91|5423.91|5385.91|5423.54|5385.54|10
1607913410000|2020-12-14 02:36:50|5424.08|5386.08|5424.13|5386.13|5424.14|5386.14|5424.02|5386.02|8
1607913420000|2020-12-14 02:37:00|5423.95|5385.95|5422.75|5384.75|5423.95|5385.95|5422.75|5384.75|10
1607913430000|2020-12-14 02:37:10|5422.77|5384.77|5422.84|5384.84|5422.96|5384.96|5422.57|5384.57|9
1607913440000|2020-12-14 02:37:20|5422.85|5384.85|5423.13|5385.13|5423.36|5385.36|5422.85|5384.85|10
1607913450000|2020-12-14 02:37:30|5423.14|5385.14|5422.89|5384.89|5423.28|5385.28|5422.66|5384.66|10
1607913460000|2020-12-14 02:37:40|5422.8|5384.8|5423.59|5385.59|5423.59|5385.59|5422.8|5384.8|10
1607913470000|2020-12-14 02:37:50|5423.71|5385.71|5423.82|5385.82|5423.83|5385.83|5423.65|5385.65|10
1607913480000|2020-12-14 02:38:00|5423.83|5385.83|5423.62|5385.62|5424.06|5386.06|5423.62|5385.62|9
1607913490000|2020-12-14 02:38:10|5423.77|5385.77|5423.46|5385.46|5423.77|5385.77|5423.28|5385.28|9
1607913500000|2020-12-14 02:38:20|5423.51|5385.51|5424.58|5386.58|5424.58|5386.58|5423.51|5385.51|9
1607913510000|2020-12-14 02:38:30|5424.73|5386.73|5423.98|5385.98|5424.73|5386.73|5423.86|5385.86|10
1607913520000|2020-12-14 02:38:40|5424.04|5386.04|5424.63|5386.63|5424.63|5386.63|5424.01|5386.01|10
1607913530000|2020-12-14 02:38:50|5424.68|5386.68|5424.78|5386.78|5424.88|5386.88|5424.57|5386.57|10
1607913540000|2020-12-14 02:39:00|5424.79|5386.79|5425.07|5387.07|5425.08|5387.08|5424.73|5386.73|10
1607913550000|2020-12-14 02:39:10|5424.94|5386.94|5424.65|5386.65|5425.12|5387.12|5424.65|5386.65|8
1607913560000|2020-12-14 02:39:20|5424.55|5386.55|5424.59|5386.59|5424.59|5386.59|5424.35|5386.35|9
1607913570000|2020-12-14 02:39:30|5424.61|5386.61|5424.63|5386.63|5424.63|5386.63|5424.18|5386.18|10
1607913580000|2020-12-14 02:39:40|5424.58|5386.58|5424.46|5386.46|5424.58|5386.58|5424.4|5386.4|8
1607913590000|2020-12-14 02:39:50|5424.52|5386.52|5424.91|5386.91|5424.91|5386.91|5424.5|5386.5|9
1607913600000|2020-12-14 02:40:00|5424.9|5386.9|5424.89|5386.89|5424.96|5386.96|5424.66|5386.66|10
1607913610000|2020-12-14 02:40:10|5425.01|5387.01|5424.83|5386.83|5425.01|5387.01|5424.7|5386.7|10
1607913620000|2020-12-14 02:40:20|5424.8|5386.8|5424.72|5386.72|5424.88|5386.88|5424.62|5386.62|9
1607913630000|2020-12-14 02:40:30|5424.68|5386.68|5424.36|5386.36|5424.68|5386.68|5424.36|5386.36|10
1607913640000|2020-12-14 02:40:40|5424.34|5386.34|5424.13|5386.13|5424.34|5386.34|5424.06|5386.06|9
1607913650000|2020-12-14 02:40:50|5424.09|5386.09|5424.89|5386.89|5424.89|5386.89|5424.09|5386.09|10
1607913660000|2020-12-14 02:41:00|5425.02|5387.02|5424.71|5386.71|5425.02|5387.02|5424.65|5386.65|9
1607913670000|2020-12-14 02:41:10|5424.75|5386.75|5424.96|5386.96|5424.96|5386.96|5424.66|5386.66|8
1607913680000|2020-12-14 02:41:20|5425|5387|5425.12|5387.12|5425.14|5387.14|5424.88|5386.88|10
1607913690000|2020-12-14 02:41:30|5425.1|5387.1|5424.94|5386.94|5425.22|5387.22|5424.94|5386.94|10
1607913700000|2020-12-14 02:41:40|5424.95|5386.95|5425.65|5387.65|5425.65|5387.65|5424.91|5386.91|10
1607913710000|2020-12-14 02:41:50|5425.68|5387.68|5426.37|5388.37|5426.37|5388.37|5425.68|5387.68|9
1607913720000|2020-12-14 02:42:00|5426.47|5388.47|5426.52|5388.52|5426.85|5388.85|5426.47|5388.47|10
1607913730000|2020-12-14 02:42:10|5426.38|5388.38|5425.97|5387.97|5426.46|5388.46|5425.88|5387.88|10
1607913740000|2020-12-14 02:42:20|5426.03|5388.03|5426.78|5388.78|5426.9|5388.9|5426.01|5388.01|9
1607913750000|2020-12-14 02:42:30|5426.91|5388.91|5427.52|5389.52|5427.52|5389.52|5426.91|5388.91|10
1607913760000|2020-12-14 02:42:40|5427.57|5389.57|5429.02|5391.02|5429.02|5391.02|5427.57|5389.57|10
1607913770000|2020-12-14 02:42:50|5429.29|5391.29|5429.88|5391.88|5429.88|5391.88|5429.19|5391.19|9
1607913780000|2020-12-14 02:43:00|5429.85|5391.85|5431.23|5393.23|5431.37|5393.37|5429.85|5391.85|10
1607913790000|2020-12-14 02:43:10|5431.33|5393.33|5431.75|5393.75|5431.75|5393.75|5431.33|5393.33|10
1607913800000|2020-12-14 02:43:20|5431.78|5393.78|5432.56|5394.56|5432.56|5394.56|5431.7|5393.7|9
1607913810000|2020-12-14 02:43:30|5432.63|5394.63|5433.35|5395.35|5433.38|5395.38|5432.63|5394.63|10
1607913820000|2020-12-14 02:43:40|5433.3|5395.3|5432.48|5394.48|5433.3|5395.3|5432.39|5394.39|9
1607913830000|2020-12-14 02:43:50|5432.58|5394.58|5433.04|5395.04|5433.04|5395.04|5432.58|5394.58|10
1607913840000|2020-12-14 02:44:00|5432.99|5394.99|5433.83|5395.83|5433.99|5395.99|5432.99|5394.99|9
1607913850000|2020-12-14 02:44:10|5433.84|5395.84|5434.02|5396.02|5434.02|5396.02|5433.65|5395.65|9
1607913860000|2020-12-14 02:44:20|5433.89|5395.89|5434.76|5396.76|5434.79|5396.79|5433.89|5395.89|9
1607913870000|2020-12-14 02:44:30|5434.78|5396.78|5434.91|5396.91|5435.16|5397.16|5434.78|5396.78|8
1607913880000|2020-12-14 02:44:40|5434.78|5396.78|5434.44|5396.44|5434.85|5396.85|5434.44|5396.44|9
1607913890000|2020-12-14 02:44:50|5434.24|5396.24|5435.09|5397.09|5435.19|5397.19|5434.14|5396.14|10
1607913900000|2020-12-14 02:45:00|5435.08|5397.08|5435.01|5397.01|5435.2|5397.2|5434.59|5396.59|9
1607913910000|2020-12-14 02:45:10|5435.02|5397.02|5434.42|5396.42|5435.02|5397.02|5434.33|5396.33|10
1607913920000|2020-12-14 02:45:20|5434.35|5396.35|5434.02|5396.02|5434.35|5396.35|5433.78|5395.78|10
1607913930000|2020-12-14 02:45:30|5434.08|5396.08|5433.92|5395.92|5434.39|5396.39|5433.92|5395.92|10
1607913940000|2020-12-14 02:45:40|5433.91|5395.91|5433.76|5395.76|5434.01|5396.01|5433.76|5395.76|10
1607913950000|2020-12-14 02:45:50|5433.63|5395.63|5433.54|5395.54|5433.63|5395.63|5433.34|5395.34|9
1607913960000|2020-12-14 02:46:00|5433.46|5395.46|5433.51|5395.51|5433.55|5395.55|5433.43|5395.43|8
1607913970000|2020-12-14 02:46:10|5433.57|5395.57|5433.69|5395.69|5433.72|5395.72|5433.57|5395.57|9
1607913980000|2020-12-14 02:46:20|5434.18|5396.18|5436.26|5398.26|5436.26|5398.26|5434.18|5396.18|10
1607913990000|2020-12-14 02:46:30|5436.35|5398.35|5437.54|5399.54|5437.54|5399.54|5436.35|5398.35|10
1607914000000|2020-12-14 02:46:40|5437.57|5399.57|5438.27|5400.27|5438.27|5400.27|5437.57|5399.57|10
1607914010000|2020-12-14 02:46:50|5438.22|5400.22|5439.19|5401.19|5439.19|5401.19|5438.22|5400.22|10
1607914020000|2020-12-14 02:47:00|5439.24|5401.24|5439.1|5401.1|5439.45|5401.45|5439.1|5401.1|10
1607914030000|2020-12-14 02:47:10|5439.05|5401.05|5438.35|5400.35|5439.05|5401.05|5438.17|5400.17|10
1607914040000|2020-12-14 02:47:20|5438.54|5400.54|5438.7|5400.7|5438.99|5400.99|5438.48|5400.48|10
1607914050000|2020-12-14 02:47:30|5438.75|5400.75|5439.37|5401.37|5439.37|5401.37|5438.75|5400.75|9
1607914060000|2020-12-14 02:47:40|5439.26|5401.26|5439.48|5401.48|5439.51|5401.51|5439.18|5401.18|9
1607914070000|2020-12-14 02:47:50|5439.53|5401.53|5439.13|5401.13|5439.53|5401.53|5439.13|5401.13|9
1607914080000|2020-12-14 02:48:00|5438.93|5400.93|5438.5|5400.5|5438.93|5400.93|5438.39|5400.39|8
1607914090000|2020-12-14 02:48:10|5438.52|5400.52|5438.12|5400.12|5438.53|5400.53|5438.12|5400.12|9
1607914100000|2020-12-14 02:48:20|5438.08|5400.08|5437.46|5399.46|5438.08|5400.08|5437.46|5399.46|10
1607914110000|2020-12-14 02:48:30|5437.51|5399.51|5437.34|5399.34|5437.53|5399.53|5437.25|5399.25|10
1607914120000|2020-12-14 02:48:40|5437.3|5399.3|5437.34|5399.34|5437.47|5399.47|5437.26|5399.26|10
1607914130000|2020-12-14 02:48:50|5437.47|5399.47|5438.08|5400.08|5438.13|5400.13|5437.47|5399.47|10
1607914140000|2020-12-14 02:49:00|5437.97|5399.97|5438.35|5400.35|5438.35|5400.35|5437.97|5399.97|10
1607914150000|2020-12-14 02:49:10|5438.36|5400.36|5438.49|5400.49|5438.67|5400.67|5438.18|5400.18|9
1607914160000|2020-12-14 02:49:20|5438.69|5400.69|5439.08|5401.08|5439.08|5401.08|5438.69|5400.69|8
1607914170000|2020-12-14 02:49:30|5439.19|5401.19|5439.09|5401.09|5439.26|5401.26|5439.09|5401.09|9
1607914180000|2020-12-14 02:49:40|5439.04|5401.04|5438.88|5400.88|5439.17|5401.17|5438.87|5400.87|10
1607914190000|2020-12-14 02:49:50|5438.99|5400.99|5439.42|5401.42|5439.42|5401.42|5438.97|5400.97|10
1607914200000|2020-12-14 02:50:00|5439.4|5401.4|5440.1|5402.1|5440.25|5402.25|5439.4|5401.4|10
1607914210000|2020-12-14 02:50:10|5440.08|5402.08|5440.1|5402.1|5440.32|5402.32|5440.02|5402.02|10
1607914220000|2020-12-14 02:50:20|5440.07|5402.07|5439.82|5401.82|5440.08|5402.08|5439.73|5401.73|9
1607914230000|2020-12-14 02:50:30|5439.74|5401.74|5439.83|5401.83|5439.86|5401.86|5439.57|5401.57|10
1607914240000|2020-12-14 02:50:40|5439.93|5401.93|5440.12|5402.12|5440.12|5402.12|5439.86|5401.86|10
1607914250000|2020-12-14 02:50:50|5440.15|5402.15|5439.81|5401.81|5440.15|5402.15|5439.77|5401.77|9
1607914260000|2020-12-14 02:51:00|5439.77|5401.77|5439.03|5401.03|5439.8|5401.8|5439.03|5401.03|8
1607914270000|2020-12-14 02:51:10|5439.05|5401.05|5438.37|5400.37|5439.05|5401.05|5438.37|5400.37|10
1607914280000|2020-12-14 02:51:20|5438.47|5400.47|5438.51|5400.51|5438.57|5400.57|5438.38|5400.38|10
1607914290000|2020-12-14 02:51:30|5438.61|5400.61|5439.21|5401.21|5439.31|5401.31|5438.61|5400.61|10
1607914300000|2020-12-14 02:51:40|5439.25|5401.25|5439.17|5401.17|5439.26|5401.26|5439.08|5401.08|10
1607914310000|2020-12-14 02:51:50|5439.19|5401.19|5439.01|5401.01|5439.26|5401.26|5438.89|5400.89|10
1607914320000|2020-12-14 02:52:00|5438.96|5400.96|5438.93|5400.93|5438.96|5400.96|5438.75|5400.75|9
1607914330000|2020-12-14 02:52:10|5438.92|5400.92|5438.79|5400.79|5439|5401|5438.74|5400.74|9
1607914340000|2020-12-14 02:52:20|5438.81|5400.81|5438.91|5400.91|5438.97|5400.97|5438.7|5400.7|10
1607914350000|2020-12-14 02:52:30|5438.86|5400.86|5438.58|5400.58|5438.87|5400.87|5438.51|5400.51|9
1607914360000|2020-12-14 02:52:40|5438.71|5400.71|5438.88|5400.88|5438.88|5400.88|5438.71|5400.71|10
1607914370000|2020-12-14 02:52:50|5438.93|5400.93|5438.85|5400.85|5438.97|5400.97|5438.77|5400.77|9
1607914380000|2020-12-14 02:53:00|5438.72|5400.72|5438.63|5400.63|5438.93|5400.93|5438.61|5400.61|10
1607914390000|2020-12-14 02:53:10|5438.61|5400.61|5438.53|5400.53|5438.61|5400.61|5438.22|5400.22|10
1607914400000|2020-12-14 02:53:20|5438.27|5400.27|5438.91|5400.91|5438.91|5400.91|5438.18|5400.18|8
1607914410000|2020-12-14 02:53:30|5438.65|5400.65|5438.77|5400.77|5438.77|5400.77|5438.36|5400.36|10
1607914420000|2020-12-14 02:53:40|5438.78|5400.78|5438.7|5400.7|5439.04|5401.04|5438.61|5400.61|9
1607914430000|2020-12-14 02:53:50|5438.79|5400.79|5439.08|5401.08|5439.13|5401.13|5438.79|5400.79|10
1607914440000|2020-12-14 02:54:00|5439.1|5401.1|5440.08|5402.08|5440.32|5402.32|5439.1|5401.1|10
1607914450000|2020-12-14 02:54:10|5440.33|5402.33|5441.42|5403.42|5441.42|5403.42|5440.33|5402.33|10
1607914460000|2020-12-14 02:54:20|5441.79|5403.79|5442.11|5404.11|5442.23|5404.23|5441.75|5403.75|10
1607914470000|2020-12-14 02:54:30|5442.5|5404.5|5446.01|5408.01|5446.01|5408.01|5442.5|5404.5|10
1607914480000|2020-12-14 02:54:40|5446.14|5408.14|5448.96|5410.96|5448.96|5410.96|5446.14|5408.14|9
1607914490000|2020-12-14 02:54:50|5449.06|5411.06|5449.4|5411.4|5449.4|5411.4|5448.84|5410.84|10
1607914500000|2020-12-14 02:55:00|5449.24|5411.24|5449.04|5411.04|5449.24|5411.24|5448.85|5410.85|10
1607914510000|2020-12-14 02:55:10|5449.09|5411.09|5449.8|5411.8|5449.8|5411.8|5449.08|5411.08|10
1607914520000|2020-12-14 02:55:20|5449.81|5411.81|5449.95|5411.95|5450.15|5412.15|5449.81|5411.81|10
1607914530000|2020-12-14 02:55:30|5449.99|5411.99|5450.93|5412.93|5451.16|5413.16|5449.99|5411.99|10
1607914540000|2020-12-14 02:55:40|5450.49|5412.49|5450.06|5412.06|5450.73|5412.73|5449.92|5411.92|10
1607914550000|2020-12-14 02:55:50|5450.05|5412.05|5449.89|5411.89|5450.05|5412.05|5449.89|5411.89|9
1607914560000|2020-12-14 02:56:00|5449.9|5411.9|5449.59|5411.59|5449.95|5411.95|5449.34|5411.34|10
1607914570000|2020-12-14 02:56:10|5449.55|5411.55|5450.78|5412.78|5450.78|5412.78|5449.52|5411.52|10
1607914580000|2020-12-14 02:56:20|5451.04|5413.04|5451.05|5413.05|5451.17|5413.17|5450.6|5412.6|9
1607914590000|2020-12-14 02:56:30|5451.23|5413.23|5453.05|5415.05|5453.05|5415.05|5451.23|5413.23|10
1607914600000|2020-12-14 02:56:40|5453.75|5415.75|5454.86|5416.86|5454.87|5416.87|5453.75|5415.75|10
1607914610000|2020-12-14 02:56:50|5455.01|5417.01|5455.13|5417.13|5455.31|5417.31|5454.81|5416.81|9
1607914620000|2020-12-14 02:57:00|5455.17|5417.17|5456.55|5418.55|5456.61|5418.61|5455.17|5417.17|10
1607914630000|2020-12-14 02:57:10|5456.89|5418.89|5459.04|5421.04|5459.04|5421.04|5456.89|5418.89|10
1607914640000|2020-12-14 02:57:20|5458.84|5420.84|5460.04|5422.04|5460.04|5422.04|5458.84|5420.84|10
1607914650000|2020-12-14 02:57:30|5460.18|5422.18|5459.66|5421.66|5460.39|5422.39|5459.58|5421.58|10
1607914660000|2020-12-14 02:57:40|5459.73|5421.73|5458|5420|5459.73|5421.73|5458|5420|10
1607914670000|2020-12-14 02:57:50|5457.93|5419.93|5458.47|5420.47|5458.47|5420.47|5457.78|5419.78|9
1607914680000|2020-12-14 02:58:00|5458.94|5420.94|5461.29|5423.29|5461.29|5423.29|5458.94|5420.94|10
1607914690000|2020-12-14 02:58:10|5461.2|5423.2|5461.46|5423.46|5461.46|5423.46|5460.82|5422.82|10
1607914700000|2020-12-14 02:58:20|5461.43|5423.43|5460.85|5422.85|5461.43|5423.43|5460.85|5422.85|10
1607914710000|2020-12-14 02:58:30|5460.69|5422.69|5460.82|5422.82|5460.91|5422.91|5460.69|5422.69|9
1607914720000|2020-12-14 02:58:40|5460.74|5422.74|5459.61|5421.61|5460.74|5422.74|5459.61|5421.61|10
1607914730000|2020-12-14 02:58:50|5459.3|5421.3|5456.79|5418.79|5459.3|5421.3|5456.79|5418.79|10
1607914740000|2020-12-14 02:59:00|5456.89|5418.89|5458.24|5420.24|5458.24|5420.24|5456.87|5418.87|10
1607914750000|2020-12-14 02:59:10|5458.38|5420.38|5459.64|5421.64|5459.7|5421.7|5458.38|5420.38|9
1607914760000|2020-12-14 02:59:20|5459.63|5421.63|5459.64|5421.64|5459.64|5421.64|5459.21|5421.21|10
1607914770000|2020-12-14 02:59:30|5459.72|5421.72|5460.59|5422.59|5460.59|5422.59|5459.72|5421.72|9
1607914780000|2020-12-14 02:59:40|5460.6|5422.6|5461.94|5423.94|5461.94|5423.94|5460.59|5422.59|10
1607914790000|2020-12-14 02:59:50|5461.81|5423.81|5462.39|5424.39|5462.52|5424.52|5461.81|5423.81|10
1607914800000|2020-12-14 03:00:00|5462.42|5424.42|5461.53|5423.53|5462.73|5424.73|5461.53|5423.53|9
1607914810000|2020-12-14 03:00:10|5461.38|5423.38|5461.08|5423.08|5461.42|5423.42|5460.96|5422.96|10
1607914820000|2020-12-14 03:00:20|5461.22|5423.22|5459.94|5421.94|5461.22|5423.22|5459.57|5421.57|10
1607914830000|2020-12-14 03:00:30|5459.83|5421.83|5458.79|5420.79|5459.83|5421.83|5458.79|5420.79|9
1607914840000|2020-12-14 03:00:40|5458.91|5420.91|5458.21|5420.21|5459.09|5421.09|5458.21|5420.21|10
1607914850000|2020-12-14 03:00:50|5457.98|5419.98|5458.2|5420.2|5458.2|5420.2|5457.75|5419.75|9
1607914860000|2020-12-14 03:01:00|5458.03|5420.03|5457.05|5419.05|5458.14|5420.14|5457.04|5419.04|10
1607914870000|2020-12-14 03:01:10|5457.09|5419.09|5457.93|5419.93|5457.93|5419.93|5456.91|5418.91|10
1607914880000|2020-12-14 03:01:20|5457.99|5419.99|5457.9|5419.9|5457.99|5419.99|5457.7|5419.7|9
1607914890000|2020-12-14 03:01:30|5457.95|5419.95|5457.38|5419.38|5458.17|5420.17|5457.38|5419.38|9
1607914900000|2020-12-14 03:01:40|5457.26|5419.26|5457.15|5419.15|5457.53|5419.53|5457.15|5419.15|9
1607914910000|2020-12-14 03:01:50|5457.06|5419.06|5455.67|5417.67|5457.06|5419.06|5455.67|5417.67|10
1607914920000|2020-12-14 03:02:00|5455.42|5417.42|5454.81|5416.81|5455.42|5417.42|5454.81|5416.81|10
1607914930000|2020-12-14 03:02:10|5454.87|5416.87|5454.06|5416.06|5454.87|5416.87|5454.06|5416.06|9
1607914940000|2020-12-14 03:02:20|5453.97|5415.97|5453.21|5415.21|5453.97|5415.97|5453.21|5415.21|9
1607914950000|2020-12-14 03:02:30|5453.19|5415.19|5453|5415|5453.24|5415.24|5452.89|5414.89|10
1607914960000|2020-12-14 03:02:40|5452.96|5414.96|5453.21|5415.21|5453.21|5415.21|5452.8|5414.8|10
1607914970000|2020-12-14 03:02:50|5453.33|5415.33|5453.59|5415.59|5453.62|5415.62|5453.33|5415.33|8
1607914980000|2020-12-14 03:03:00|5453.57|5415.57|5453.27|5415.27|5453.57|5415.57|5453.27|5415.27|9
1607914990000|2020-12-14 03:03:10|5453.28|5415.28|5456.12|5418.12|5456.12|5418.12|5453.08|5415.08|10
1607915000000|2020-12-14 03:03:20|5456.98|5418.98|5462.58|5424.58|5462.83|5424.83|5456.98|5418.98|10
1607915010000|2020-12-14 03:03:30|5462.8|5424.8|5464.71|5426.71|5464.71|5426.71|5462.8|5424.8|10
1607915020000|2020-12-14 03:03:40|5464.87|5426.87|5463.2|5425.2|5464.87|5426.87|5463.04|5425.04|10
1607915030000|2020-12-14 03:03:50|5463.66|5425.66|5464.32|5426.32|5464.32|5426.32|5463.44|5425.44|10
1607915040000|2020-12-14 03:04:00|5464.44|5426.44|5464.85|5426.85|5464.87|5426.87|5464.44|5426.44|10
1607915050000|2020-12-14 03:04:10|5464.8|5426.8|5463.79|5425.79|5464.82|5426.82|5463.79|5425.79|9
1607915060000|2020-12-14 03:04:20|5463.34|5425.34|5462.39|5424.39|5463.34|5425.34|5462.28|5424.28|10
1607915070000|2020-12-14 03:04:30|5461.97|5423.97|5461.37|5423.37|5461.99|5423.99|5461.36|5423.36|10
1607915080000|2020-12-14 03:04:40|5461.34|5423.34|5461.08|5423.08|5461.34|5423.34|5461.01|5423.01|10
1607915090000|2020-12-14 03:04:50|5460.9|5422.9|5460.95|5422.95|5461.12|5423.12|5460.79|5422.79|8
1607915100000|2020-12-14 03:05:00|5461.24|5423.24|5460.74|5422.74|5461.27|5423.27|5460.69|5422.69|10
1607915110000|2020-12-14 03:05:10|5460.8|5422.8|5460.68|5422.68|5461.16|5423.16|5460.68|5422.68|10
1607915120000|2020-12-14 03:05:20|5460.41|5422.41|5460.07|5422.07|5460.48|5422.48|5460.07|5422.07|8
1607915130000|2020-12-14 03:05:30|5459.83|5421.83|5460.26|5422.26|5460.26|5422.26|5459.83|5421.83|10
1607915140000|2020-12-14 03:05:40|5460.44|5422.44|5460.09|5422.09|5460.75|5422.75|5460.09|5422.09|10
1607915150000|2020-12-14 03:05:50|5460.04|5422.04|5459.78|5421.78|5460.13|5422.13|5459.78|5421.78|10
1607915160000|2020-12-14 03:06:00|5459.82|5421.82|5459.38|5421.38|5459.82|5421.82|5459.38|5421.38|9
1607915170000|2020-12-14 03:06:10|5459.32|5421.32|5459.05|5421.05|5459.32|5421.32|5458.84|5420.84|8
1607915180000|2020-12-14 03:06:20|5459.03|5421.03|5459.49|5421.49|5459.5|5421.5|5459.03|5421.03|10
1607915190000|2020-12-14 03:06:30|5459.52|5421.52|5459.25|5421.25|5459.52|5421.52|5459.25|5421.25|8
1607915200000|2020-12-14 03:06:40|5459.19|5421.19|5459.08|5421.08|5459.33|5421.33|5459.08|5421.08|10
1607915210000|2020-12-14 03:06:50|5459.06|5421.06|5460.25|5422.25|5460.25|5422.25|5459.06|5421.06|9
1607915220000|2020-12-14 03:07:00|5460.26|5422.26|5459.75|5421.75|5460.4|5422.4|5459.75|5421.75|9
1607915230000|2020-12-14 03:07:10|5459.71|5421.71|5459.49|5421.49|5459.71|5421.71|5459.49|5421.49|8
1607915240000|2020-12-14 03:07:20|5459.54|5421.54|5459.59|5421.59|5459.68|5421.68|5459.4|5421.4|10
1607915250000|2020-12-14 03:07:30|5459.67|5421.67|5460.05|5422.05|5460.05|5422.05|5459.67|5421.67|10
1607915260000|2020-12-14 03:07:40|5460.11|5422.11|5460.22|5422.22|5460.3|5422.3|5460|5422|9
1607915270000|2020-12-14 03:07:50|5460.24|5422.24|5460.48|5422.48|5460.48|5422.48|5460.12|5422.12|10
1607915280000|2020-12-14 03:08:00|5460.59|5422.59|5460.73|5422.73|5460.82|5422.82|5460.59|5422.59|10
1607915290000|2020-12-14 03:08:10|5460.82|5422.82|5460.98|5422.98|5460.98|5422.98|5460.68|5422.68|9
1607915300000|2020-12-14 03:08:20|5460.9|5422.9|5460.92|5422.92|5461.01|5423.01|5460.9|5422.9|10
1607915310000|2020-12-14 03:08:30|5460.91|5422.91|5461.1|5423.1|5461.1|5423.1|5460.81|5422.81|9
1607915320000|2020-12-14 03:08:40|5461.07|5423.07|5462.1|5424.1|5462.1|5424.1|5461.07|5423.07|8
1607915330000|2020-12-14 03:08:50|5462.18|5424.18|5464.36|5426.36|5464.36|5426.36|5462.18|5424.18|10
1607915340000|2020-12-14 03:09:00|5464.52|5426.52|5465.56|5427.56|5465.6|5427.6|5464.52|5426.52|10
1607915350000|2020-12-14 03:09:10|5465.48|5427.48|5465.11|5427.11|5465.48|5427.48|5465.04|5427.04|10
1607915360000|2020-12-14 03:09:20|5465.13|5427.13|5465.51|5427.51|5465.57|5427.57|5465.13|5427.13|10
1607915370000|2020-12-14 03:09:30|5465.5|5427.5|5465.48|5427.48|5465.72|5427.72|5465.4|5427.4|10
1607915380000|2020-12-14 03:09:40|5465.55|5427.55|5465.55|5427.55|5465.8|5427.8|5465.55|5427.55|10
1607915390000|2020-12-14 03:09:50|5465.44|5427.44|5465.6|5427.6|5465.62|5427.62|5465.44|5427.44|8
1607915400000|2020-12-14 03:10:00|5465.67|5427.67|5465.28|5427.28|5465.71|5427.71|5465.28|5427.28|10
1607915410000|2020-12-14 03:10:10|5464.92|5426.92|5464.29|5426.29|5464.92|5426.92|5464.29|5426.29|10
1607915420000|2020-12-14 03:10:20|5464.33|5426.33|5464.04|5426.04|5464.33|5426.33|5463.9|5425.9|9
1607915430000|2020-12-14 03:10:30|5463.97|5425.97|5462.74|5424.74|5463.97|5425.97|5462.74|5424.74|10
1607915440000|2020-12-14 03:10:40|5462.68|5424.68|5462.23|5424.23|5462.79|5424.79|5461.79|5423.79|10
1607915450000|2020-12-14 03:10:50|5462.26|5424.26|5462.92|5424.92|5462.92|5424.92|5461.94|5423.94|10
1607915460000|2020-12-14 03:11:00|5462.9|5424.9|5462.41|5424.41|5463.07|5425.07|5462.24|5424.24|10
1607915470000|2020-12-14 03:11:10|5462.36|5424.36|5463.52|5425.52|5463.52|5425.52|5462.36|5424.36|9
1607915480000|2020-12-14 03:11:20|5463.53|5425.53|5463.39|5425.39|5463.64|5425.64|5463.35|5425.35|9
1607915490000|2020-12-14 03:11:30|5463.41|5425.41|5463.52|5425.52|5463.52|5425.52|5463.23|5425.23|10
1607915500000|2020-12-14 03:11:40|5463.74|5425.74|5464.34|5426.34|5464.34|5426.34|5463.71|5425.71|10
1607915510000|2020-12-14 03:11:50|5464.16|5426.16|5464.39|5426.39|5464.39|5426.39|5464.12|5426.12|10
1607915520000|2020-12-14 03:12:00|5464.67|5426.67|5465.29|5427.29|5465.29|5427.29|5464.67|5426.67|10
1607915530000|2020-12-14 03:12:10|5465.26|5427.26|5465.75|5427.75|5465.75|5427.75|5465.24|5427.24|9
1607915540000|2020-12-14 03:12:20|5465.69|5427.69|5465.37|5427.37|5465.71|5427.71|5465.14|5427.14|10
1607915550000|2020-12-14 03:12:30|5465.33|5427.33|5465.33|5427.33|5465.46|5427.46|5465.26|5427.26|10
1607915560000|2020-12-14 03:12:40|5465.34|5427.34|5465.12|5427.12|5465.57|5427.57|5465.12|5427.12|8
1607915570000|2020-12-14 03:12:50|5465.21|5427.21|5465.07|5427.07|5465.27|5427.27|5464.95|5426.95|8
1607915580000|2020-12-14 03:13:00|5465.12|5427.12|5465.06|5427.06|5465.12|5427.12|5464.75|5426.75|8
1607915590000|2020-12-14 03:13:10|5464.83|5426.83|5466.75|5428.75|5467.01|5429.01|5464.83|5426.83|10
1607915600000|2020-12-14 03:13:20|5466.96|5428.96|5467.94|5429.94|5467.94|5429.94|5466.96|5428.96|10
1607915610000|2020-12-14 03:13:30|5467.79|5429.79|5467.48|5429.48|5467.79|5429.79|5467.48|5429.48|10
1607915620000|2020-12-14 03:13:40|5467.93|5429.93|5467.58|5429.58|5468.07|5430.07|5467.56|5429.56|10
1607915630000|2020-12-14 03:13:50|5467.5|5429.5|5466.98|5428.98|5467.5|5429.5|5466.93|5428.93|10
1607915640000|2020-12-14 03:14:00|5466.91|5428.91|5466.4|5428.4|5466.93|5428.93|5466.4|5428.4|10
1607915650000|2020-12-14 03:14:10|5466.3|5428.3|5466.17|5428.17|5466.52|5428.52|5466.17|5428.17|10
1607915660000|2020-12-14 03:14:20|5466.01|5428.01|5465.12|5427.12|5466.01|5428.01|5465.03|5427.03|10
1607915670000|2020-12-14 03:14:30|5465.18|5427.18|5465.74|5427.74|5465.74|5427.74|5465|5427|9
1607915680000|2020-12-14 03:14:40|5465.53|5427.53|5465.75|5427.75|5465.75|5427.75|5465.43|5427.43|10
1607915690000|2020-12-14 03:14:50|5465.84|5427.84|5465.6|5427.6|5465.84|5427.84|5465.42|5427.42|10
1607915700000|2020-12-14 03:15:00|5465.81|5427.81|5466.12|5428.12|5466.12|5428.12|5465.77|5427.77|10
1607915710000|2020-12-14 03:15:10|5466.06|5428.06|5465.71|5427.71|5466.09|5428.09|5465.71|5427.71|10
1607915720000|2020-12-14 03:15:20|5465.66|5427.66|5465.29|5427.29|5466.08|5428.08|5465.15|5427.15|10
1607915730000|2020-12-14 03:15:30|5465.06|5427.06|5464.34|5426.34|5465.14|5427.14|5464.34|5426.34|10
1607915740000|2020-12-14 03:15:40|5464.35|5426.35|5464.18|5426.18|5464.35|5426.35|5464.18|5426.18|10
1607915750000|2020-12-14 03:15:50|5464.2|5426.2|5464.4|5426.4|5464.43|5426.43|5464.08|5426.08|9
1607915760000|2020-12-14 03:16:00|5464.38|5426.38|5463.69|5425.69|5464.45|5426.45|5463.69|5425.69|10
1607915770000|2020-12-14 03:16:10|5463.64|5425.64|5464.64|5426.64|5464.64|5426.64|5463.51|5425.51|10
1607915780000|2020-12-14 03:16:20|5464.65|5426.65|5464.75|5426.75|5464.82|5426.82|5464.65|5426.65|8
1607915790000|2020-12-14 03:16:30|5464.68|5426.68|5464.88|5426.88|5464.89|5426.89|5464.51|5426.51|9
1607915800000|2020-12-14 03:16:40|5464.79|5426.79|5463.84|5425.84|5464.79|5426.79|5463.84|5425.84|10
1607915810000|2020-12-14 03:16:50|5463.6|5425.6|5462.69|5424.69|5463.76|5425.76|5462.62|5424.62|9
1607915820000|2020-12-14 03:17:00|5462.71|5424.71|5462.33|5424.33|5462.71|5424.71|5462.33|5424.33|10
1607915830000|2020-12-14 03:17:10|5462.13|5424.13|5461.68|5423.68|5462.13|5424.13|5461.68|5423.68|8
1607915840000|2020-12-14 03:17:20|5461.74|5423.74|5461.36|5423.36|5461.74|5423.74|5461.34|5423.34|7
1607915850000|2020-12-14 03:17:30|5460.98|5422.98|5460.17|5422.17|5460.98|5422.98|5460.17|5422.17|9
1607915860000|2020-12-14 03:17:40|5460.22|5422.22|5460.37|5422.37|5460.49|5422.49|5460.22|5422.22|8
1607915870000|2020-12-14 03:17:50|5460.39|5422.39|5459.34|5421.34|5460.39|5422.39|5459.27|5421.27|9
1607915880000|2020-12-14 03:18:00|5459.33|5421.33|5459.29|5421.29|5459.4|5421.4|5459.29|5421.29|10
1607915890000|2020-12-14 03:18:10|5459.27|5421.27|5458.17|5420.17|5459.27|5421.27|5458.17|5420.17|10
1607915900000|2020-12-14 03:18:20|5458.06|5420.06|5457.56|5419.56|5458.06|5420.06|5457.56|5419.56|9
1607915910000|2020-12-14 03:18:30|5457.71|5419.71|5456.37|5418.37|5457.71|5419.71|5456.37|5418.37|9
1607915920000|2020-12-14 03:18:40|5456.35|5418.35|5456.23|5418.23|5456.42|5418.42|5456.22|5418.22|10
1607915930000|2020-12-14 03:18:50|5456.06|5418.06|5455.99|5417.99|5456.19|5418.19|5455.99|5417.99|10
1607915940000|2020-12-14 03:19:00|5456|5418|5455.8|5417.8|5456.2|5418.2|5455.57|5417.57|10
1607915950000|2020-12-14 03:19:10|5455.83|5417.83|5456.26|5418.26|5456.39|5418.39|5455.83|5417.83|8
1607915960000|2020-12-14 03:19:20|5456.18|5418.18|5456.46|5418.46|5456.46|5418.46|5456.06|5418.06|10
1607915970000|2020-12-14 03:19:30|5456.51|5418.51|5456.32|5418.32|5456.55|5418.55|5456.31|5418.31|8
1607915980000|2020-12-14 03:19:40|5456.15|5418.15|5455.89|5417.89|5456.15|5418.15|5455.89|5417.89|9
1607915990000|2020-12-14 03:19:50|5455.94|5417.94|5455.72|5417.72|5455.94|5417.94|5455.69|5417.69|8
1607916000000|2020-12-14 03:20:00|5455.73|5417.73|5455.75|5417.75|5455.75|5417.75|5455.58|5417.58|10
1607916010000|2020-12-14 03:20:10|5455.68|5417.68|5455.37|5417.37|5455.82|5417.82|5455.37|5417.37|10
1607916020000|2020-12-14 03:20:20|5455.14|5417.14|5455.43|5417.43|5455.43|5417.43|5455.14|5417.14|9
1607916030000|2020-12-14 03:20:30|5455.42|5417.42|5455.71|5417.71|5455.73|5417.73|5455.33|5417.33|10
1607916040000|2020-12-14 03:20:40|5455.74|5417.74|5455.46|5417.46|5455.87|5417.87|5455.46|5417.46|9
1607916050000|2020-12-14 03:20:50|5455.45|5417.45|5455.39|5417.39|5455.48|5417.48|5455.26|5417.26|10
1607916060000|2020-12-14 03:21:00|5455.3|5417.3|5455.37|5417.37|5455.37|5417.37|5454.97|5416.97|10
1607916070000|2020-12-14 03:21:10|5455.39|5417.39|5455.63|5417.63|5455.65|5417.65|5455.39|5417.39|8
1607916080000|2020-12-14 03:21:20|5455.64|5417.64|5455.77|5417.77|5455.81|5417.81|5455.61|5417.61|8
1607916090000|2020-12-14 03:21:30|5455.86|5417.86|5456.14|5418.14|5456.18|5418.18|5455.86|5417.86|10
1607916100000|2020-12-14 03:21:40|5456.15|5418.15|5456.31|5418.31|5456.31|5418.31|5456.13|5418.13|10
1607916110000|2020-12-14 03:21:50|5456.34|5418.34|5456.37|5418.37|5456.38|5418.38|5456.2|5418.2|10
1607916120000|2020-12-14 03:22:00|5456.38|5418.38|5456.5|5418.5|5456.55|5418.55|5456.37|5418.37|6
1607916130000|2020-12-14 03:22:10|5456.15|5418.15|5455.98|5417.98|5456.29|5418.29|5455.98|5417.98|10
1607916140000|2020-12-14 03:22:20|5455.97|5417.97|5455.59|5417.59|5455.97|5417.97|5455.54|5417.54|10
1607916150000|2020-12-14 03:22:30|5455.38|5417.38|5454.94|5416.94|5455.46|5417.46|5454.94|5416.94|10
1607916160000|2020-12-14 03:22:40|5454.87|5416.87|5454.73|5416.73|5454.87|5416.87|5454.63|5416.63|10
1607916170000|2020-12-14 03:22:50|5454.72|5416.72|5454.1|5416.1|5454.72|5416.72|5454.1|5416.1|9
1607916180000|2020-12-14 03:23:00|5454.02|5416.02|5453.22|5415.22|5454.02|5416.02|5453.22|5415.22|9
1607916190000|2020-12-14 03:23:10|5453.16|5415.16|5452.74|5414.74|5453.16|5415.16|5452.71|5414.71|8
1607916200000|2020-12-14 03:23:20|5452.4|5414.4|5451.23|5413.23|5452.41|5414.41|5451.23|5413.23|10
1607916210000|2020-12-14 03:23:30|5451.21|5413.21|5449.72|5411.72|5451.21|5413.21|5449.62|5411.62|10
1607916220000|2020-12-14 03:23:40|5449.99|5411.99|5450.46|5412.46|5450.46|5412.46|5449.99|5411.99|9
1607916230000|2020-12-14 03:23:50|5450.44|5412.44|5449.89|5411.89|5450.44|5412.44|5449.7|5411.7|9
1607916240000|2020-12-14 03:24:00|5449.74|5411.74|5449.08|5411.08|5449.74|5411.74|5449.08|5411.08|9
1607916250000|2020-12-14 03:24:10|5449.04|5411.04|5448.79|5410.79|5449.04|5411.04|5448.55|5410.55|10
1607916260000|2020-12-14 03:24:20|5448.93|5410.93|5449.63|5411.63|5449.72|5411.72|5448.92|5410.92|10
1607916270000|2020-12-14 03:24:30|5449.65|5411.65|5449.94|5411.94|5449.94|5411.94|5449.65|5411.65|9
1607916280000|2020-12-14 03:24:40|5449.8|5411.8|5449.46|5411.46|5449.8|5411.8|5449.46|5411.46|9
1607916290000|2020-12-14 03:24:50|5449.47|5411.47|5449.45|5411.45|5449.69|5411.69|5449.4|5411.4|9
1607916300000|2020-12-14 03:25:00|5449.4|5411.4|5449.43|5411.43|5449.44|5411.44|5449.21|5411.21|8
1607916310000|2020-12-14 03:25:10|5449.45|5411.45|5448.93|5410.93|5449.45|5411.45|5448.93|5410.93|9
1607916320000|2020-12-14 03:25:20|5448.67|5410.67|5448.27|5410.27|5448.67|5410.67|5448.27|5410.27|9
1607916330000|2020-12-14 03:25:30|5448.35|5410.35|5448.39|5410.39|5448.46|5410.46|5448.29|5410.29|10
1607916340000|2020-12-14 03:25:40|5448.41|5410.41|5448.85|5410.85|5448.9|5410.9|5448.41|5410.41|10
1607916350000|2020-12-14 03:25:50|5448.86|5410.86|5449.01|5411.01|5449.07|5411.07|5448.72|5410.72|10
1607916360000|2020-12-14 03:26:00|5448.94|5410.94|5448.9|5410.9|5448.94|5410.94|5448.86|5410.86|8
1607916370000|2020-12-14 03:26:10|5448.86|5410.86|5449.76|5411.76|5449.76|5411.76|5448.86|5410.86|10
1607916380000|2020-12-14 03:26:20|5449.93|5411.93|5452.02|5414.02|5452.04|5414.04|5449.93|5411.93|10
1607916390000|2020-12-14 03:26:30|5451.97|5413.97|5452.45|5414.45|5452.45|5414.45|5451.97|5413.97|6
1607916400000|2020-12-14 03:26:40|5452.52|5414.52|5452.57|5414.57|5452.78|5414.78|5452.52|5414.52|8
1607916410000|2020-12-14 03:26:50|5452.63|5414.63|5453|5415|5453|5415|5452.63|5414.63|8
1607916420000|2020-12-14 03:27:00|5453.01|5415.01|5452.5|5414.5|5453.01|5415.01|5452.5|5414.5|10
1607916430000|2020-12-14 03:27:10|5452.49|5414.49|5452.25|5414.25|5452.49|5414.49|5452.22|5414.22|8
1607916440000|2020-12-14 03:27:20|5452.13|5414.13|5452.49|5414.49|5452.49|5414.49|5452.13|5414.13|9
1607916450000|2020-12-14 03:27:30|5452.83|5414.83|5452.47|5414.47|5452.89|5414.89|5452.47|5414.47|10
1607916460000|2020-12-14 03:27:40|5452.41|5414.41|5452.23|5414.23|5452.41|5414.41|5452.09|5414.09|10
1607916470000|2020-12-14 03:27:50|5452.07|5414.07|5451.93|5413.93|5452.36|5414.36|5451.93|5413.93|10
1607916480000|2020-12-14 03:28:00|5451.9|5413.9|5451.46|5413.46|5451.95|5413.95|5451.46|5413.46|10
1607916490000|2020-12-14 03:28:10|5451.52|5413.52|5451.05|5413.05|5451.75|5413.75|5451.05|5413.05|10
1607916500000|2020-12-14 03:28:20|5451|5413|5450.88|5412.88|5451|5413|5450.72|5412.72|10
1607916510000|2020-12-14 03:28:30|5451.01|5413.01|5451.12|5413.12|5451.2|5413.2|5450.98|5412.98|9
1607916520000|2020-12-14 03:28:40|5451.14|5413.14|5450.88|5412.88|5451.23|5413.23|5450.88|5412.88|9
1607916530000|2020-12-14 03:28:50|5450.93|5412.93|5451.26|5413.26|5451.27|5413.27|5450.93|5412.93|7
1607916540000|2020-12-14 03:29:00|5451.27|5413.27|5450.99|5412.99|5451.27|5413.27|5450.99|5412.99|8
1607916550000|2020-12-14 03:29:10|5451.02|5413.02|5450.82|5412.82|5451.15|5413.15|5450.82|5412.82|10
1607916560000|2020-12-14 03:29:20|5450.74|5412.74|5450.9|5412.9|5450.9|5412.9|5450.49|5412.49|9
1607916570000|2020-12-14 03:29:30|5450.97|5412.97|5451.19|5413.19|5451.26|5413.26|5450.97|5412.97|8
1607916580000|2020-12-14 03:29:40|5451.25|5413.25|5451.4|5413.4|5451.4|5413.4|5451.24|5413.24|8
1607916590000|2020-12-14 03:29:50|5451.45|5413.45|5451.62|5413.62|5451.62|5413.62|5451.45|5413.45|6
1607916600000|2020-12-14 03:30:00|5451.66|5413.66|5451.85|5413.85|5451.85|5413.85|5451.66|5413.66|10
1607916610000|2020-12-14 03:30:10|5451.82|5413.82|5451.85|5413.85|5451.97|5413.97|5451.8|5413.8|8
1607916620000|2020-12-14 03:30:20|5451.73|5413.73|5451.74|5413.74|5451.9|5413.9|5451.49|5413.49|9
1607916630000|2020-12-14 03:30:30|5451.75|5413.75|5452.23|5414.23|5452.23|5414.23|5451.65|5413.65|9
1607916640000|2020-12-14 03:30:40|5452.34|5414.34|5452.5|5414.5|5452.55|5414.55|5452.34|5414.34|9
1607916650000|2020-12-14 03:30:50|5452.63|5414.63|5453.08|5415.08|5453.12|5415.12|5452.6|5414.6|9
1607916660000|2020-12-14 03:31:00|5453.04|5415.04|5453.84|5415.84|5453.92|5415.92|5453.04|5415.04|10
1607916670000|2020-12-14 03:31:10|5453.87|5415.87|5454.09|5416.09|5454.13|5416.13|5453.87|5415.87|7
1607916680000|2020-12-14 03:31:20|5454.16|5416.16|5453.58|5415.58|5454.18|5416.18|5453.57|5415.57|10
1607916690000|2020-12-14 03:31:30|5453.48|5415.48|5453.19|5415.19|5453.64|5415.64|5453.19|5415.19|10
1607916700000|2020-12-14 03:31:40|5453.16|5415.16|5453.22|5415.22|5453.3|5415.3|5453.1|5415.1|10
1607916710000|2020-12-14 03:31:50|5453.42|5415.42|5452.09|5414.09|5453.42|5415.42|5452.09|5414.09|9
1607916720000|2020-12-14 03:32:00|5451.72|5413.72|5450.6|5412.6|5451.72|5413.72|5450.6|5412.6|10
1607916730000|2020-12-14 03:32:10|5450.48|5412.48|5450.06|5412.06|5450.48|5412.48|5449.94|5411.94|10
1607916740000|2020-12-14 03:32:20|5449.89|5411.89|5448.91|5410.91|5449.89|5411.89|5448.79|5410.79|10
1607916750000|2020-12-14 03:32:30|5448.85|5410.85|5448.54|5410.54|5449.1|5411.1|5448.54|5410.54|10
1607916760000|2020-12-14 03:32:40|5448.3|5410.3|5447.65|5409.65|5448.3|5410.3|5447.65|5409.65|10
1607916770000|2020-12-14 03:32:50|5447.55|5409.55|5447.16|5409.16|5447.55|5409.55|5447.16|5409.16|8
1607916780000|2020-12-14 03:33:00|5447.25|5409.25|5447.29|5409.29|5447.29|5409.29|5447.05|5409.05|10
1607916790000|2020-12-14 03:33:10|5447.08|5409.08|5447.34|5409.34|5447.34|5409.34|5446.82|5408.82|10
1607916800000|2020-12-14 03:33:20|5447.32|5409.32|5447.62|5409.62|5447.87|5409.87|5447.28|5409.28|10
1607916810000|2020-12-14 03:33:30|5447.82|5409.82|5448.44|5410.44|5448.44|5410.44|5447.79|5409.79|9
1607916820000|2020-12-14 03:33:40|5448.4|5410.4|5448.41|5410.41|5448.6|5410.6|5448.2|5410.2|10
1607916830000|2020-12-14 03:33:50|5448.44|5410.44|5449.57|5411.57|5449.58|5411.58|5448.37|5410.37|10
1607916840000|2020-12-14 03:34:00|5449.54|5411.54|5449.75|5411.75|5449.81|5411.81|5449.52|5411.52|8
1607916850000|2020-12-14 03:34:10|5449.79|5411.79|5450.09|5412.09|5450.09|5412.09|5449.67|5411.67|10
1607916860000|2020-12-14 03:34:20|5450.11|5412.11|5450.5|5412.5|5450.55|5412.55|5450.11|5412.11|10
1607916870000|2020-12-14 03:34:30|5450.52|5412.52|5451.46|5413.46|5451.46|5413.46|5450.44|5412.44|8
1607916880000|2020-12-14 03:34:40|5451.42|5413.42|5451.95|5413.95|5452.2|5414.2|5451.42|5413.42|10
1607916890000|2020-12-14 03:34:50|5451.88|5413.88|5451.92|5413.92|5452.15|5414.15|5451.88|5413.88|8
1607916900000|2020-12-14 03:35:00|5451.64|5413.64|5450.76|5412.76|5451.64|5413.64|5450.76|5412.76|9
1607916910000|2020-12-14 03:35:10|5450.57|5412.57|5449.74|5411.74|5450.58|5412.58|5449.74|5411.74|10
1607916920000|2020-12-14 03:35:20|5449.8|5411.8|5449.5|5411.5|5449.89|5411.89|5449.5|5411.5|9
1607916930000|2020-12-14 03:35:30|5449.31|5411.31|5448.46|5410.46|5449.31|5411.31|5448.46|5410.46|9
1607916940000|2020-12-14 03:35:40|5448.32|5410.32|5448.2|5410.2|5448.32|5410.32|5448.17|5410.17|10
1607916950000|2020-12-14 03:35:50|5448.29|5410.29|5448.18|5410.18|5448.29|5410.29|5448.11|5410.11|9
1607916960000|2020-12-14 03:36:00|5448.07|5410.07|5448|5410|5448.07|5410.07|5447.98|5409.98|8
1607916970000|2020-12-14 03:36:10|5447.92|5409.92|5447.47|5409.47|5447.95|5409.95|5447.47|5409.47|10
1607916980000|2020-12-14 03:36:20|5447.33|5409.33|5446.22|5408.22|5447.33|5409.33|5446.2|5408.2|10
1607916990000|2020-12-14 03:36:30|5446.23|5408.23|5445.72|5407.72|5446.23|5408.23|5445.71|5407.71|10
1607917000000|2020-12-14 03:36:40|5445.73|5407.73|5445.66|5407.66|5445.89|5407.89|5445.44|5407.44|10
1607917010000|2020-12-14 03:36:50|5445.72|5407.72|5445.66|5407.66|5445.87|5407.87|5445.63|5407.63|10
1607917020000|2020-12-14 03:37:00|5445.64|5407.64|5445.47|5407.47|5445.76|5407.76|5445.47|5407.47|7
1607917030000|2020-12-14 03:37:10|5445.16|5407.16|5444.73|5406.73|5445.19|5407.19|5444.73|5406.73|9
1607917040000|2020-12-14 03:37:20|5444.71|5406.71|5444.65|5406.65|5444.71|5406.71|5444.42|5406.42|10
1607917050000|2020-12-14 03:37:30|5444.67|5406.67|5445.23|5407.23|5445.23|5407.23|5444.67|5406.67|10
1607917060000|2020-12-14 03:37:40|5445.12|5407.12|5445.29|5407.29|5445.37|5407.37|5445.12|5407.12|10
1607917070000|2020-12-14 03:37:50|5445.45|5407.45|5445.76|5407.76|5445.77|5407.77|5445.43|5407.43|9
1607917080000|2020-12-14 03:38:00|5445.64|5407.64|5445.65|5407.65|5445.76|5407.76|5445.64|5407.64|7
1607917090000|2020-12-14 03:38:10|5445.67|5407.67|5445.78|5407.78|5445.78|5407.78|5445.65|5407.65|9
1607917100000|2020-12-14 03:38:20|5445.73|5407.73|5445.56|5407.56|5445.74|5407.74|5445.42|5407.42|10
1607917110000|2020-12-14 03:38:30|5445.6|5407.6|5445.51|5407.51|5445.65|5407.65|5445.49|5407.49|10
1607917120000|2020-12-14 03:38:40|5445.48|5407.48|5445.42|5407.42|5445.58|5407.58|5445.42|5407.42|8
1607917130000|2020-12-14 03:38:50|5445.39|5407.39|5445.48|5407.48|5445.48|5407.48|5445.28|5407.28|9
1607917140000|2020-12-14 03:39:00|5445.6|5407.6|5445.02|5407.02|5445.6|5407.6|5445.02|5407.02|10
1607917150000|2020-12-14 03:39:10|5444.87|5406.87|5444.78|5406.78|5445.1|5407.1|5444.78|5406.78|8
1607917160000|2020-12-14 03:39:20|5444.79|5406.79|5445.12|5407.12|5445.28|5407.28|5444.74|5406.74|9
1607917170000|2020-12-14 03:39:30|5445.15|5407.15|5445.64|5407.64|5445.64|5407.64|5445.14|5407.14|9
1607917180000|2020-12-14 03:39:40|5445.94|5407.94|5445.9|5407.9|5446|5408|5445.8|5407.8|9
1607917190000|2020-12-14 03:39:50|5445.95|5407.95|5446.48|5408.48|5446.48|5408.48|5445.93|5407.93|9
1607917200000|2020-12-14 03:40:00|5446.6|5408.6|5446.77|5408.77|5446.88|5408.88|5446.6|5408.6|10
1607917210000|2020-12-14 03:40:10|5446.79|5408.79|5446.67|5408.67|5446.79|5408.79|5446.64|5408.64|8
1607917220000|2020-12-14 03:40:20|5446.76|5408.76|5446.31|5408.31|5446.85|5408.85|5446.31|5408.31|10
1607917230000|2020-12-14 03:40:30|5446.32|5408.32|5446.19|5408.19|5446.35|5408.35|5446.15|5408.15|10
1607917240000|2020-12-14 03:40:40|5446.09|5408.09|5446.39|5408.39|5446.56|5408.56|5446.01|5408.01|9
1607917250000|2020-12-14 03:40:50|5446.4|5408.4|5446.07|5408.07|5446.4|5408.4|5446.07|5408.07|9
1607917260000|2020-12-14 03:41:00|5446.09|5408.09|5445.47|5407.47|5446.09|5408.09|5445.45|5407.45|10
1607917270000|2020-12-14 03:41:10|5445.43|5407.43|5444.9|5406.9|5445.43|5407.43|5444.9|5406.9|10
1607917280000|2020-12-14 03:41:20|5444.87|5406.87|5444.52|5406.52|5444.88|5406.88|5444.49|5406.49|10
1607917290000|2020-12-14 03:41:30|5444.4|5406.4|5444.26|5406.26|5444.48|5406.48|5444.26|5406.26|9
1607917300000|2020-12-14 03:41:40|5444.17|5406.17|5443.89|5405.89|5444.17|5406.17|5443.89|5405.89|10
1607917310000|2020-12-14 03:41:50|5443.8|5405.8|5443.68|5405.68|5443.8|5405.8|5443.68|5405.68|9
1607917320000|2020-12-14 03:42:00|5443.61|5405.61|5443.39|5405.39|5443.64|5405.64|5443.39|5405.39|9
1607917330000|2020-12-14 03:42:10|5443.42|5405.42|5442.73|5404.73|5443.44|5405.44|5442.65|5404.65|10
1607917340000|2020-12-14 03:42:20|5442.8|5404.8|5441.79|5403.79|5442.8|5404.8|5441.59|5403.59|9
1607917350000|2020-12-14 03:42:30|5441.93|5403.93|5443.26|5405.26|5443.26|5405.26|5441.93|5403.93|10
1607917360000|2020-12-14 03:42:40|5443.41|5405.41|5444.07|5406.07|5444.07|5406.07|5443.41|5405.41|9
1607917370000|2020-12-14 03:42:50|5444.31|5406.31|5444.63|5406.63|5444.63|5406.63|5444.31|5406.31|10
1607917380000|2020-12-14 03:43:00|5444.65|5406.65|5443.79|5405.79|5444.65|5406.65|5443.53|5405.53|10
1607917390000|2020-12-14 03:43:10|5444.28|5406.28|5446.88|5408.88|5446.88|5408.88|5444.28|5406.28|10
1607917400000|2020-12-14 03:43:20|5446.96|5408.96|5446.49|5408.49|5447.35|5409.35|5446.49|5408.49|10
1607917410000|2020-12-14 03:43:30|5446.45|5408.45|5446.34|5408.34|5446.45|5408.45|5446.25|5408.25|10
1607917420000|2020-12-14 03:43:40|5446.32|5408.32|5446.88|5408.88|5446.88|5408.88|5446.3|5408.3|10
1607917430000|2020-12-14 03:43:50|5446.91|5408.91|5446.95|5408.95|5447|5409|5446.91|5408.91|10
1607917440000|2020-12-14 03:44:00|5447.12|5409.12|5447.08|5409.08|5447.13|5409.13|5447.04|5409.04|9
1607917450000|2020-12-14 03:44:10|5447.09|5409.09|5445.73|5407.73|5447.09|5409.09|5445.73|5407.73|10
1607917460000|2020-12-14 03:44:20|5445.81|5407.81|5445.14|5407.14|5445.81|5407.81|5445.14|5407.14|9
1607917470000|2020-12-14 03:44:30|5445.07|5407.07|5444.58|5406.58|5445.08|5407.08|5444.58|5406.58|9
1607917480000|2020-12-14 03:44:40|5444.64|5406.64|5444.18|5406.18|5444.64|5406.64|5444.18|5406.18|10
1607917490000|2020-12-14 03:44:50|5444.21|5406.21|5444.05|5406.05|5444.3|5406.3|5444.05|5406.05|8
1607917500000|2020-12-14 03:45:00|5444.03|5406.03|5443.9|5405.9|5444.07|5406.07|5443.9|5405.9|10
1607917510000|2020-12-14 03:45:10|5443.81|5405.81|5443.17|5405.17|5443.81|5405.81|5443.14|5405.14|10
1607917520000|2020-12-14 03:45:20|5443.19|5405.19|5443.02|5405.02|5443.19|5405.19|5442.82|5404.82|10
1607917530000|2020-12-14 03:45:30|5443.01|5405.01|5443.71|5405.71|5443.73|5405.73|5443.01|5405.01|10
1607917540000|2020-12-14 03:45:40|5443.76|5405.76|5444.4|5406.4|5444.4|5406.4|5443.76|5405.76|10
1607917550000|2020-12-14 03:45:50|5444.49|5406.49|5444.69|5406.69|5444.72|5406.72|5444.46|5406.46|9
1607917560000|2020-12-14 03:46:00|5444.66|5406.66|5444.9|5406.9|5445.21|5407.21|5444.63|5406.63|10
1607917570000|2020-12-14 03:46:10|5444.87|5406.87|5444.69|5406.69|5444.9|5406.9|5444.4|5406.4|10
1607917580000|2020-12-14 03:46:20|5444.8|5406.8|5445.18|5407.18|5445.18|5407.18|5444.8|5406.8|8
1607917590000|2020-12-14 03:46:30|5445.27|5407.27|5446|5408|5446|5408|5445.27|5407.27|8
1607917600000|2020-12-14 03:46:40|5445.91|5407.91|5446.67|5408.67|5446.99|5408.99|5445.91|5407.91|9
1607917610000|2020-12-14 03:46:50|5446.72|5408.72|5446.8|5408.8|5446.81|5408.81|5446.71|5408.71|7
1607917620000|2020-12-14 03:47:00|5446.92|5408.92|5447.12|5409.12|5447.12|5409.12|5446.92|5408.92|8
1607917630000|2020-12-14 03:47:10|5447.15|5409.15|5447.03|5409.03|5447.18|5409.18|5447.03|5409.03|8
1607917640000|2020-12-14 03:47:20|5447.39|5409.39|5447.97|5409.97|5447.97|5409.97|5447.39|5409.39|8
1607917650000|2020-12-14 03:47:30|5447.79|5409.79|5447.5|5409.5|5447.79|5409.79|5447.48|5409.48|8
1607917660000|2020-12-14 03:47:40|5447.56|5409.56|5447.48|5409.48|5447.56|5409.56|5447.48|5409.48|10
1607917670000|2020-12-14 03:47:50|5447.49|5409.49|5447.41|5409.41|5447.49|5409.49|5447.41|5409.41|8
1607917680000|2020-12-14 03:48:00|5447.38|5409.38|5447.26|5409.26|5447.54|5409.54|5447.24|5409.24|9
1607917690000|2020-12-14 03:48:10|5447.21|5409.21|5447.16|5409.16|5447.21|5409.21|5447.04|5409.04|9
1607917700000|2020-12-14 03:48:20|5446.98|5408.98|5446.93|5408.93|5447.04|5409.04|5446.82|5408.82|8
1607917710000|2020-12-14 03:48:30|5446.75|5408.75|5446.14|5408.14|5446.75|5408.75|5446.14|5408.14|10
1607917720000|2020-12-14 03:48:40|5446.11|5408.11|5445.42|5407.42|5446.11|5408.11|5445.41|5407.41|10
1607917730000|2020-12-14 03:48:50|5445.35|5407.35|5445.72|5407.72|5445.86|5407.86|5445.35|5407.35|9
1607917740000|2020-12-14 03:49:00|5445.58|5407.58|5444.29|5406.29|5445.58|5407.58|5444.29|5406.29|10
1607917750000|2020-12-14 03:49:10|5444.04|5406.04|5442.77|5404.77|5444.13|5406.13|5442.77|5404.77|10
1607917760000|2020-12-14 03:49:20|5442.72|5404.72|5443.86|5405.86|5443.86|5405.86|5442.63|5404.63|10
1607917770000|2020-12-14 03:49:30|5443.71|5405.71|5443.25|5405.25|5443.71|5405.71|5443.25|5405.25|9
1607917780000|2020-12-14 03:49:40|5443.06|5405.06|5442.64|5404.64|5443.06|5405.06|5442.49|5404.49|10
1607917790000|2020-12-14 03:49:50|5442.7|5404.7|5442.47|5404.47|5442.7|5404.7|5442.38|5404.38|7
1607917800000|2020-12-14 03:50:00|5442.48|5404.48|5442.15|5404.15|5442.68|5404.68|5442.15|5404.15|10
1607917810000|2020-12-14 03:50:10|5442.1|5404.1|5441.7|5403.7|5442.18|5404.18|5441.68|5403.68|10
1607917820000|2020-12-14 03:50:20|5441.67|5403.67|5441.74|5403.74|5441.97|5403.97|5441.61|5403.61|9
1607917830000|2020-12-14 03:50:30|5441.76|5403.76|5441.31|5403.31|5441.76|5403.76|5441.27|5403.27|10
1607917840000|2020-12-14 03:50:40|5441.15|5403.15|5441.09|5403.09|5441.17|5403.17|5440.75|5402.75|9
1607917850000|2020-12-14 03:50:50|5440.96|5402.96|5441.06|5403.06|5441.06|5403.06|5440.92|5402.92|8
1607917860000|2020-12-14 03:51:00|5441.02|5403.02|5440.31|5402.31|5441.06|5403.06|5440.31|5402.31|10
1607917870000|2020-12-14 03:51:10|5440.26|5402.26|5440.26|5402.26|5440.3|5402.3|5439.92|5401.92|10
1607917880000|2020-12-14 03:51:20|5440.18|5402.18|5440.53|5402.53|5440.6|5402.6|5440.14|5402.14|10
1607917890000|2020-12-14 03:51:30|5440.59|5402.59|5440.75|5402.75|5440.85|5402.85|5440.59|5402.59|10
1607917900000|2020-12-14 03:51:40|5440.79|5402.79|5440.83|5402.83|5440.83|5402.83|5440.64|5402.64|10
1607917910000|2020-12-14 03:51:50|5440.81|5402.81|5441.08|5403.08|5441.08|5403.08|5440.81|5402.81|8
1607917920000|2020-12-14 03:52:00|5441.15|5403.15|5441.44|5403.44|5441.51|5403.51|5441.13|5403.13|10
1607917930000|2020-12-14 03:52:10|5441.58|5403.58|5441.52|5403.52|5441.6|5403.6|5441.45|5403.45|10
1607917940000|2020-12-14 03:52:20|5441.55|5403.55|5441.11|5403.11|5441.55|5403.55|5441.11|5403.11|8
1607917950000|2020-12-14 03:52:30|5441.04|5403.04|5440.83|5402.83|5441.1|5403.1|5440.83|5402.83|9
1607917960000|2020-12-14 03:52:40|5440.75|5402.75|5440.6|5402.6|5440.76|5402.76|5440.6|5402.6|8
1607917970000|2020-12-14 03:52:50|5440.49|5402.49|5440.49|5402.49|5440.49|5402.49|5440.32|5402.32|9
1607917980000|2020-12-14 03:53:00|5440.55|5402.55|5440.39|5402.39|5440.6|5402.6|5440.38|5402.38|8
1607917990000|2020-12-14 03:53:10|5440.4|5402.4|5439.94|5401.94|5440.4|5402.4|5439.9|5401.9|10
1607918000000|2020-12-14 03:53:20|5439.87|5401.87|5439.94|5401.94|5440|5402|5439.77|5401.77|9
1607918010000|2020-12-14 03:53:30|5439.96|5401.96|5440.44|5402.44|5440.44|5402.44|5439.96|5401.96|10
1607918020000|2020-12-14 03:53:40|5440.38|5402.38|5440.44|5402.44|5440.48|5402.48|5440.34|5402.34|10
1607918030000|2020-12-14 03:53:50|5440.52|5402.52|5441.22|5403.22|5441.22|5403.22|5440.52|5402.52|10
1607918040000|2020-12-14 03:54:00|5441.28|5403.28|5441.54|5403.54|5441.54|5403.54|5441.11|5403.11|9
1607918050000|2020-12-14 03:54:10|5441.58|5403.58|5441.4|5403.4|5441.58|5403.58|5441.35|5403.35|7
1607918060000|2020-12-14 03:54:20|5441.47|5403.47|5441.73|5403.73|5441.75|5403.75|5441.47|5403.47|9
1607918070000|2020-12-14 03:54:30|5441.8|5403.8|5442.43|5404.43|5442.45|5404.45|5441.78|5403.78|10
1607918080000|2020-12-14 03:54:40|5442.49|5404.49|5442.35|5404.35|5442.49|5404.49|5442.18|5404.18|9
1607918090000|2020-12-14 03:54:50|5442.33|5404.33|5442.7|5404.7|5442.74|5404.74|5442.33|5404.33|8
1607918100000|2020-12-14 03:55:00|5442.63|5404.63|5442.3|5404.3|5442.79|5404.79|5442.3|5404.3|10
1607918110000|2020-12-14 03:55:10|5442.14|5404.14|5442.27|5404.27|5442.49|5404.49|5442.02|5404.02|10
1607918120000|2020-12-14 03:55:20|5442.33|5404.33|5442.33|5404.33|5442.48|5404.48|5442.33|5404.33|10
1607918130000|2020-12-14 03:55:30|5442.28|5404.28|5442.55|5404.55|5442.55|5404.55|5442.23|5404.23|8
1607918140000|2020-12-14 03:55:40|5442.47|5404.47|5442.29|5404.29|5442.47|5404.47|5442.28|5404.28|8
1607918150000|2020-12-14 03:55:50|5442.27|5404.27|5442.17|5404.17|5442.31|5404.31|5442.17|5404.17|8
1607918160000|2020-12-14 03:56:00|5442.12|5404.12|5441.67|5403.67|5442.16|5404.16|5441.61|5403.61|9
1607918170000|2020-12-14 03:56:10|5441.66|5403.66|5441.63|5403.63|5441.69|5403.69|5441.6|5403.6|8
1607918180000|2020-12-14 03:56:20|5441.64|5403.64|5441.05|5403.05|5441.64|5403.64|5441.05|5403.05|9
1607918190000|2020-12-14 03:56:30|5441.01|5403.01|5441.04|5403.04|5441.09|5403.09|5440.79|5402.79|10
1607918200000|2020-12-14 03:56:40|5441.06|5403.06|5441.3|5403.3|5441.33|5403.33|5441.06|5403.06|10
1607918210000|2020-12-14 03:56:50|5441.31|5403.31|5440.98|5402.98|5441.31|5403.31|5440.98|5402.98|8
1607918220000|2020-12-14 03:57:00|5440.99|5402.99|5440.88|5402.88|5441.02|5403.02|5440.88|5402.88|8
1607918230000|2020-12-14 03:57:10|5440.92|5402.92|5440.72|5402.72|5440.92|5402.92|5440.66|5402.66|7
1607918240000|2020-12-14 03:57:20|5440.73|5402.73|5440.63|5402.63|5440.79|5402.79|5440.63|5402.63|9
1607918250000|2020-12-14 03:57:30|5440.64|5402.64|5441|5403|5441.04|5403.04|5440.64|5402.64|9
1607918260000|2020-12-14 03:57:40|5441.37|5403.37|5441.59|5403.59|5441.68|5403.68|5441.37|5403.37|10
1607918270000|2020-12-14 03:57:50|5441.49|5403.49|5441.69|5403.69|5441.77|5403.77|5441.49|5403.49|9
1607918280000|2020-12-14 03:58:00|5441.71|5403.71|5441.44|5403.44|5441.8|5403.8|5441.44|5403.44|10
1607918290000|2020-12-14 03:58:10|5441.47|5403.47|5441.45|5403.45|5441.61|5403.61|5441.45|5403.45|9
1607918300000|2020-12-14 03:58:20|5441.43|5403.43|5441.37|5403.37|5441.5|5403.5|5441.35|5403.35|10
1607918310000|2020-12-14 03:58:30|5441.43|5403.43|5441.59|5403.59|5441.59|5403.59|5441.39|5403.39|8
1607918320000|2020-12-14 03:58:40|5441.52|5403.52|5441.67|5403.67|5441.73|5403.73|5441.52|5403.52|6
1607918330000|2020-12-14 03:58:50|5441.69|5403.69|5441.65|5403.65|5441.74|5403.74|5441.65|5403.65|8
1607918340000|2020-12-14 03:59:00|5441.73|5403.73|5441.42|5403.42|5441.81|5403.81|5441.42|5403.42|8
1607918350000|2020-12-14 03:59:10|5441.49|5403.49|5441.32|5403.32|5441.49|5403.49|5441.3|5403.3|9
1607918360000|2020-12-14 03:59:20|5441.33|5403.33|5441.49|5403.49|5441.59|5403.59|5441.31|5403.31|10
1607918370000|2020-12-14 03:59:30|5441.53|5403.53|5441.74|5403.74|5441.75|5403.75|5441.52|5403.52|9
1607918380000|2020-12-14 03:59:40|5441.63|5403.63|5441.63|5403.63|5441.7|5403.7|5441.62|5403.62|9
1607918390000|2020-12-14 03:59:50|5441.85|5403.85|5442.87|5404.87|5442.87|5404.87|5441.85|5403.85|10
1607918400000|2020-12-14 04:00:00|5442.96|5404.96|5441.96|5403.96|5442.97|5404.97|5441.96|5403.96|9
1607918410000|2020-12-14 04:00:10|5441.94|5403.94|5440.55|5402.55|5441.94|5403.94|5440.55|5402.55|10
1607918420000|2020-12-14 04:00:20|5440.54|5402.54|5439.5|5401.5|5440.61|5402.61|5439.5|5401.5|10
1607918430000|2020-12-14 04:00:30|5439.48|5401.48|5438.64|5400.64|5439.48|5401.48|5438.64|5400.64|10
1607918440000|2020-12-14 04:00:40|5438.66|5400.66|5438.82|5400.82|5438.82|5400.82|5438.5|5400.5|9
1607918450000|2020-12-14 04:00:50|5438.74|5400.74|5438.92|5400.92|5438.94|5400.94|5438.62|5400.62|10
1607918460000|2020-12-14 04:01:00|5438.96|5400.96|5439.15|5401.15|5439.25|5401.25|5438.94|5400.94|9
1607918470000|2020-12-14 04:01:10|5439.2|5401.2|5439.02|5401.02|5439.26|5401.26|5438.91|5400.91|9
1607918480000|2020-12-14 04:01:20|5439.12|5401.12|5439.86|5401.86|5439.86|5401.86|5439.06|5401.06|10
1607918490000|2020-12-14 04:01:30|5439.92|5401.92|5440.72|5402.72|5440.72|5402.72|5439.92|5401.92|10
1607918500000|2020-12-14 04:01:40|5440.71|5402.71|5440.92|5402.92|5441|5403|5440.71|5402.71|9
1607918510000|2020-12-14 04:01:50|5440.97|5402.97|5441.22|5403.22|5441.24|5403.24|5440.94|5402.94|10
1607918520000|2020-12-14 04:02:00|5441.24|5403.24|5440.69|5402.69|5441.27|5403.27|5440.57|5402.57|9
1607918530000|2020-12-14 04:02:10|5440.56|5402.56|5440.66|5402.66|5440.98|5402.98|5440.56|5402.56|9
1607918540000|2020-12-14 04:02:20|5440.68|5402.68|5440.5|5402.5|5440.71|5402.71|5440.5|5402.5|7
1607918550000|2020-12-14 04:02:30|5440.48|5402.48|5441.63|5403.63|5441.63|5403.63|5440.48|5402.48|10
1607918560000|2020-12-14 04:02:40|5441.71|5403.71|5442.75|5404.75|5442.85|5404.85|5441.71|5403.71|10
1607918570000|2020-12-14 04:02:50|5442.71|5404.71|5443.44|5405.44|5443.51|5405.51|5442.71|5404.71|10
1607918580000|2020-12-14 04:03:00|5443.54|5405.54|5443.95|5405.95|5443.96|5405.96|5443.54|5405.54|10
1607918590000|2020-12-14 04:03:10|5443.91|5405.91|5445.15|5407.15|5445.16|5407.16|5443.91|5405.91|10
1607918600000|2020-12-14 04:03:20|5445.16|5407.16|5445.16|5407.16|5445.21|5407.21|5445.06|5407.06|10
1607918610000|2020-12-14 04:03:30|5445.18|5407.18|5445.73|5407.73|5445.73|5407.73|5445.18|5407.18|8
1607918620000|2020-12-14 04:03:40|5445.79|5407.79|5447.07|5409.07|5447.07|5409.07|5445.79|5407.79|9
1607918630000|2020-12-14 04:03:50|5447.31|5409.31|5447.57|5409.57|5447.76|5409.76|5447.31|5409.31|10
1607918640000|2020-12-14 04:04:00|5447.47|5409.47|5447.29|5409.29|5447.54|5409.54|5447.27|5409.27|9
1607918650000|2020-12-14 04:04:10|5447.26|5409.26|5447.99|5409.99|5447.99|5409.99|5447.24|5409.24|10
1607918660000|2020-12-14 04:04:20|5448.03|5410.03|5447.91|5409.91|5448.06|5410.06|5447.88|5409.88|9
1607918670000|2020-12-14 04:04:30|5447.96|5409.96|5448.13|5410.13|5448.13|5410.13|5447.59|5409.59|9
1607918680000|2020-12-14 04:04:40|5448.09|5410.09|5448.09|5410.09|5448.15|5410.15|5448|5410|10
1607918690000|2020-12-14 04:04:50|5448.07|5410.07|5448.97|5410.97|5448.97|5410.97|5448.07|5410.07|9
1607918700000|2020-12-14 04:05:00|5449.17|5411.17|5449.69|5411.69|5449.69|5411.69|5449.12|5411.12|9
1607918710000|2020-12-14 04:05:10|5449.66|5411.66|5451.34|5413.34|5451.34|5413.34|5449.66|5411.66|10
1607918720000|2020-12-14 04:05:20|5451.4|5413.4|5451.42|5413.42|5451.44|5413.44|5451.28|5413.28|9
1607918730000|2020-12-14 04:05:30|5451.41|5413.41|5451.99|5413.99|5451.99|5413.99|5451.26|5413.26|8
1607918740000|2020-12-14 04:05:40|5452.01|5414.01|5451.38|5413.38|5452.01|5414.01|5451.38|5413.38|9
1607918750000|2020-12-14 04:05:50|5451.44|5413.44|5451.5|5413.5|5451.56|5413.56|5451.13|5413.13|10
1607918760000|2020-12-14 04:06:00|5451.48|5413.48|5451.2|5413.2|5451.62|5413.62|5451.2|5413.2|10
1607918770000|2020-12-14 04:06:10|5451.16|5413.16|5449.9|5411.9|5451.16|5413.16|5449.9|5411.9|9
1607918780000|2020-12-14 04:06:20|5449.91|5411.91|5450.25|5412.25|5450.34|5412.34|5449.91|5411.91|10
1607918790000|2020-12-14 04:06:30|5450.26|5412.26|5450.46|5412.46|5450.47|5412.47|5450.18|5412.18|9
1607918800000|2020-12-14 04:06:40|5450.43|5412.43|5450.72|5412.72|5450.72|5412.72|5450.28|5412.28|10
1607918810000|2020-12-14 04:06:50|5450.74|5412.74|5451.01|5413.01|5451.26|5413.26|5450.71|5412.71|10
1607918820000|2020-12-14 04:07:00|5451.08|5413.08|5451.05|5413.05|5451.08|5413.08|5450.96|5412.96|9
1607918830000|2020-12-14 04:07:10|5450.97|5412.97|5449.93|5411.93|5450.98|5412.98|5448.13|5410.13|10
1607918840000|2020-12-14 04:07:20|5449.99|5411.99|5450.21|5412.21|5450.26|5412.26|5449.99|5411.99|10
1607918850000|2020-12-14 04:07:30|5450.14|5412.14|5449.54|5411.54|5450.14|5412.14|5449.54|5411.54|10
1607918860000|2020-12-14 04:07:40|5449.52|5411.52|5449.3|5411.3|5449.52|5411.52|5449.24|5411.24|6
1607918870000|2020-12-14 04:07:50|5449.29|5411.29|5449.17|5411.17|5449.35|5411.35|5449.16|5411.16|10
1607918880000|2020-12-14 04:08:00|5449.05|5411.05|5447.47|5409.47|5449.05|5411.05|5447.47|5409.47|9
1607918890000|2020-12-14 04:08:10|5447.44|5409.44|5446.98|5408.98|5447.44|5409.44|5446.97|5408.97|9
1607918900000|2020-12-14 04:08:20|5446.84|5408.84|5446.47|5408.47|5446.84|5408.84|5446.47|5408.47|9
1607918910000|2020-12-14 04:08:30|5446.4|5408.4|5446.04|5408.04|5446.4|5408.4|5446.04|5408.04|8
1607918920000|2020-12-14 04:08:40|5446.06|5408.06|5446.29|5408.29|5446.29|5408.29|5445.98|5407.98|10
1607918930000|2020-12-14 04:08:50|5446.35|5408.35|5446.37|5408.37|5446.55|5408.55|5446.35|5408.35|8
1607918940000|2020-12-14 04:09:00|5446.3|5408.3|5446.47|5408.47|5446.47|5408.47|5446.07|5408.07|10
1607918950000|2020-12-14 04:09:10|5446.38|5408.38|5446.49|5408.49|5446.51|5408.51|5446.37|5408.37|6
1607918960000|2020-12-14 04:09:20|5446.48|5408.48|5446.12|5408.12|5446.48|5408.48|5446.1|5408.1|9
1607918970000|2020-12-14 04:09:30|5446.06|5408.06|5446.2|5408.2|5446.2|5408.2|5446.06|5408.06|8
1607918980000|2020-12-14 04:09:40|5446.29|5408.29|5445.9|5407.9|5446.29|5408.29|5445.87|5407.87|10
1607918990000|2020-12-14 04:09:50|5445.88|5407.88|5445.86|5407.86|5445.91|5407.91|5445.78|5407.78|8
1607919000000|2020-12-14 04:10:00|5445.85|5407.85|5445.9|5407.9|5445.96|5407.96|5445.85|5407.85|8
1607919010000|2020-12-14 04:10:10|5445.94|5407.94|5445.87|5407.87|5445.94|5407.94|5445.8|5407.8|8
1607919020000|2020-12-14 04:10:20|5445.86|5407.86|5445.62|5407.62|5445.86|5407.86|5445.62|5407.62|8
1607919030000|2020-12-14 04:10:30|5445.61|5407.61|5445.63|5407.63|5445.65|5407.65|5445.59|5407.59|7
1607919040000|2020-12-14 04:10:40|5445.66|5407.66|5445.83|5407.83|5445.83|5407.83|5445.59|5407.59|9
1607919050000|2020-12-14 04:10:50|5445.8|5407.8|5445.71|5407.71|5445.8|5407.8|5445.71|5407.71|10
1607919060000|2020-12-14 04:11:00|5445.67|5407.67|5445.29|5407.29|5445.68|5407.68|5445.29|5407.29|10
1607919070000|2020-12-14 04:11:10|5445.11|5407.11|5445.06|5407.06|5445.17|5407.17|5444.97|5406.97|10
1607919080000|2020-12-14 04:11:20|5445.14|5407.14|5445.71|5407.71|5445.71|5407.71|5445.14|5407.14|9
1607919090000|2020-12-14 04:11:30|5445.87|5407.87|5446.63|5408.63|5446.64|5408.64|5445.79|5407.79|9
1607919100000|2020-12-14 04:11:40|5446.52|5408.52|5446.4|5408.4|5446.62|5408.62|5446.4|5408.4|10
1607919110000|2020-12-14 04:11:50|5446.49|5408.49|5446.37|5408.37|5446.49|5408.49|5446.16|5408.16|8
1607919120000|2020-12-14 04:12:00|5446.26|5408.26|5446.06|5408.06|5446.27|5408.27|5446.06|5408.06|8
1607919130000|2020-12-14 04:12:10|5446.05|5408.05|5446.11|5408.11|5446.19|5408.19|5446.03|5408.03|10
1607919140000|2020-12-14 04:12:20|5446.04|5408.04|5446|5408|5446.04|5408.04|5445.91|5407.91|9
1607919150000|2020-12-14 04:12:30|5445.92|5407.92|5446.22|5408.22|5446.28|5408.28|5445.91|5407.91|9
1607919160000|2020-12-14 04:12:40|5446.33|5408.33|5446.24|5408.24|5446.41|5408.41|5446.23|5408.23|9
1607919170000|2020-12-14 04:12:50|5446.25|5408.25|5446.41|5408.41|5446.43|5408.43|5446.25|5408.25|9
1607919180000|2020-12-14 04:13:00|5446.39|5408.39|5446.08|5408.08|5446.39|5408.39|5446.08|5408.08|9
1607919190000|2020-12-14 04:13:10|5446.15|5408.15|5446.22|5408.22|5446.35|5408.35|5446.07|5408.07|10
1607919200000|2020-12-14 04:13:20|5446.21|5408.21|5445.94|5407.94|5446.21|5408.21|5445.9|5407.9|10
1607919210000|2020-12-14 04:13:30|5445.92|5407.92|5445.75|5407.75|5445.94|5407.94|5445.75|5407.75|10
1607919220000|2020-12-14 04:13:40|5445.78|5407.78|5445.68|5407.68|5445.79|5407.79|5445.66|5407.66|7
1607919230000|2020-12-14 04:13:50|5445.62|5407.62|5445.42|5407.42|5445.64|5407.64|5445.41|5407.41|9
1607919240000|2020-12-14 04:14:00|5445.47|5407.47|5445.14|5407.14|5445.57|5407.57|5445.14|5407.14|9
1607919250000|2020-12-14 04:14:10|5445.17|5407.17|5444.89|5406.89|5445.17|5407.17|5444.64|5406.64|10
1607919260000|2020-12-14 04:14:20|5444.94|5406.94|5444.81|5406.81|5444.94|5406.94|5444.71|5406.71|9
1607919270000|2020-12-14 04:14:30|5444.76|5406.76|5444.75|5406.75|5444.84|5406.84|5444.68|5406.68|8
1607919280000|2020-12-14 04:14:40|5444.82|5406.82|5444.73|5406.73|5444.84|5406.84|5444.72|5406.72|9
1607919290000|2020-12-14 04:14:50|5444.78|5406.78|5444.37|5406.37|5444.78|5406.78|5444.33|5406.33|9
1607919300000|2020-12-14 04:15:00|5444.36|5406.36|5443.8|5405.8|5444.36|5406.36|5443.66|5405.66|10
1607919310000|2020-12-14 04:15:10|5443.57|5405.57|5443.1|5405.1|5443.62|5405.62|5443.1|5405.1|10
1607919320000|2020-12-14 04:15:20|5443.11|5405.11|5442.93|5404.93|5443.11|5405.11|5442.9|5404.9|9
1607919330000|2020-12-14 04:15:30|5443.17|5405.17|5443.05|5405.05|5443.18|5405.18|5442.98|5404.98|10
1607919340000|2020-12-14 04:15:40|5442.95|5404.95|5443.14|5405.14|5443.22|5405.22|5442.9|5404.9|10
1607919350000|2020-12-14 04:15:50|5443.32|5405.32|5443.39|5405.39|5443.44|5405.44|5443.32|5405.32|10
1607919360000|2020-12-14 04:16:00|5443.28|5405.28|5443.13|5405.13|5443.3|5405.3|5442.99|5404.99|10
1607919370000|2020-12-14 04:16:10|5443.16|5405.16|5442.67|5404.67|5443.16|5405.16|5442.67|5404.67|10
1607919380000|2020-12-14 04:16:20|5442.66|5404.66|5441.62|5403.62|5442.66|5404.66|5441.6|5403.6|9
1607919390000|2020-12-14 04:16:30|5441.71|5403.71|5441.64|5403.64|5441.75|5403.75|5441.64|5403.64|10
1607919400000|2020-12-14 04:16:40|5441.51|5403.51|5441.44|5403.44|5441.63|5403.63|5441.4|5403.4|10
1607919410000|2020-12-14 04:16:50|5441.49|5403.49|5441.01|5403.01|5441.49|5403.49|5441.01|5403.01|10
1607919420000|2020-12-14 04:17:00|5440.79|5402.79|5439.38|5401.38|5440.79|5402.79|5439.36|5401.36|10
1607919430000|2020-12-14 04:17:10|5439.35|5401.35|5438.11|5400.11|5439.35|5401.35|5438.04|5400.04|9
1607919440000|2020-12-14 04:17:20|5438|5400|5437.85|5399.85|5438.04|5400.04|5437.82|5399.82|8
1607919450000|2020-12-14 04:17:30|5437.88|5399.88|5436.77|5398.77|5437.88|5399.88|5436.74|5398.74|10
1607919460000|2020-12-14 04:17:40|5436.76|5398.76|5436.24|5398.24|5436.85|5398.85|5436.24|5398.24|9
1607919470000|2020-12-14 04:17:50|5436.14|5398.14|5435.08|5397.08|5436.14|5398.14|5435.08|5397.08|9
1607919480000|2020-12-14 04:18:00|5435.1|5397.1|5434.22|5396.22|5435.1|5397.1|5434.21|5396.21|10
1607919490000|2020-12-14 04:18:10|5434.21|5396.21|5433.27|5395.27|5434.21|5396.21|5433.27|5395.27|9
1607919500000|2020-12-14 04:18:20|5433.26|5395.26|5433.64|5395.64|5433.64|5395.64|5433.26|5395.26|10
1607919510000|2020-12-14 04:18:30|5433.41|5395.41|5433.12|5395.12|5433.41|5395.41|5433.12|5395.12|9
1607919520000|2020-12-14 04:18:40|5433.16|5395.16|5432.33|5394.33|5433.16|5395.16|5432.33|5394.33|10
1607919530000|2020-12-14 04:18:50|5432.35|5394.35|5432.52|5394.52|5432.54|5394.54|5432.35|5394.35|10
1607919540000|2020-12-14 04:19:00|5432.44|5394.44|5432.15|5394.15|5432.51|5394.51|5432.15|5394.15|8
1607919550000|2020-12-14 04:19:10|5432.14|5394.14|5431.34|5393.34|5432.14|5394.14|5431.26|5393.26|10
1607919560000|2020-12-14 04:19:20|5431.49|5393.49|5425.06|5387.06|5431.49|5393.49|5425.06|5387.06|10
1607919570000|2020-12-14 04:19:30|5424.97|5386.97|5421.67|5383.67|5424.97|5386.97|5421.67|5383.67|10
1607919580000|2020-12-14 04:19:40|5420.49|5382.49|5417.35|5379.35|5420.71|5382.71|5417.35|5379.35|10
1607919590000|2020-12-14 04:19:50|5417.21|5379.21|5411.4|5373.4|5417.21|5379.21|5411.4|5373.4|9
1607919600000|2020-12-14 04:20:00|5410.8|5372.8|5407.09|5369.09|5410.8|5372.8|5407.02|5369.02|10
1607919610000|2020-12-14 04:20:10|5406.83|5368.83|5406.36|5368.36|5407.64|5369.64|5406.36|5368.36|10
1607919620000|2020-12-14 04:20:20|5406.46|5368.46|5407.25|5369.25|5407.25|5369.25|5406.46|5368.46|10
1607919630000|2020-12-14 04:20:30|5407.35|5369.35|5408.06|5370.06|5408.06|5370.06|5407.33|5369.33|9
1607919640000|2020-12-14 04:20:40|5408.5|5370.5|5409.43|5371.43|5409.43|5371.43|5408.5|5370.5|10
1607919650000|2020-12-14 04:20:50|5409.63|5371.63|5409.67|5371.67|5409.9|5371.9|5409.42|5371.42|10
1607919660000|2020-12-14 04:21:00|5409.53|5371.53|5408.64|5370.64|5409.59|5371.59|5408.64|5370.64|9
1607919670000|2020-12-14 04:21:10|5409.11|5371.11|5408.15|5370.15|5409.11|5371.11|5408.11|5370.11|10
1607919680000|2020-12-14 04:21:20|5408|5370|5404.7|5366.7|5408|5370|5404.7|5366.7|10
1607919690000|2020-12-14 04:21:30|5404.59|5366.59|5402.39|5364.39|5404.63|5366.63|5402.39|5364.39|10
1607919700000|2020-12-14 04:21:40|5402.32|5364.32|5399.23|5361.23|5402.32|5364.32|5399.16|5361.16|10
1607919710000|2020-12-14 04:21:50|5399.44|5361.44|5398.92|5360.92|5399.61|5361.61|5398.8|5360.8|10
1607919720000|2020-12-14 04:22:00|5398.86|5360.86|5398.46|5360.46|5398.94|5360.94|5398.24|5360.24|10
1607919730000|2020-12-14 04:22:10|5398.43|5360.43|5397.46|5359.46|5398.64|5360.64|5397.46|5359.46|9
1607919740000|2020-12-14 04:22:20|5397.61|5359.61|5398.55|5360.55|5398.55|5360.55|5397.56|5359.56|10
1607919750000|2020-12-14 04:22:30|5398.67|5360.67|5399.88|5361.88|5399.94|5361.94|5398.67|5360.67|9
1607919760000|2020-12-14 04:22:40|5399.81|5361.81|5398.04|5360.04|5399.81|5361.81|5398.04|5360.04|10
1607919770000|2020-12-14 04:22:50|5397.84|5359.84|5397.2|5359.2|5397.84|5359.84|5397.16|5359.16|9
1607919780000|2020-12-14 04:23:00|5397.25|5359.25|5397.64|5359.64|5397.91|5359.91|5397.25|5359.25|9
1607919790000|2020-12-14 04:23:10|5397.59|5359.59|5397.66|5359.66|5397.77|5359.77|5397.38|5359.38|8
1607919800000|2020-12-14 04:23:20|5397.64|5359.64|5398.86|5360.86|5399.13|5361.13|5397.57|5359.57|10
1607919810000|2020-12-14 04:23:30|5398.8|5360.8|5398.85|5360.85|5398.85|5360.85|5398.55|5360.55|9
1607919820000|2020-12-14 04:23:40|5398.84|5360.84|5400.28|5362.28|5400.28|5362.28|5398.84|5360.84|10
1607919830000|2020-12-14 04:23:50|5400.54|5362.54|5402.74|5364.74|5402.74|5364.74|5400.54|5362.54|10
1607919840000|2020-12-14 04:24:00|5402.72|5364.72|5402.56|5364.56|5402.72|5364.72|5402.07|5364.07|10
1607919850000|2020-12-14 04:24:10|5402.63|5364.63|5403.33|5365.33|5403.33|5365.33|5402.52|5364.52|10
1607919860000|2020-12-14 04:24:20|5403.21|5365.21|5402.35|5364.35|5403.33|5365.33|5402.35|5364.35|10
1607919870000|2020-12-14 04:24:30|5402.39|5364.39|5402.33|5364.33|5402.71|5364.71|5402.07|5364.07|10
1607919880000|2020-12-14 04:24:40|5402.32|5364.32|5400.82|5362.82|5402.34|5364.34|5400.81|5362.81|9
1607919890000|2020-12-14 04:24:50|5401.02|5363.02|5400.89|5362.89|5401.21|5363.21|5400.89|5362.89|10
1607919900000|2020-12-14 04:25:00|5400.84|5362.84|5399.24|5361.24|5400.87|5362.87|5399.24|5361.24|10
1607919910000|2020-12-14 04:25:10|5399.21|5361.21|5398.46|5360.46|5399.24|5361.24|5398.19|5360.19|10
1607919920000|2020-12-14 04:25:20|5398.55|5360.55|5397.95|5359.95|5398.55|5360.55|5397.86|5359.86|10
1607919930000|2020-12-14 04:25:30|5397.87|5359.87|5396.87|5358.87|5397.91|5359.91|5396.87|5358.87|10
1607919940000|2020-12-14 04:25:40|5396.79|5358.79|5396.35|5358.35|5396.79|5358.79|5395.91|5357.91|10
1607919950000|2020-12-14 04:25:50|5396.43|5358.43|5395.71|5357.71|5396.58|5358.58|5395.71|5357.71|10
1607919960000|2020-12-14 04:26:00|5395.46|5357.46|5394.18|5356.18|5395.46|5357.46|5394.18|5356.18|10
1607919970000|2020-12-14 04:26:10|5394.17|5356.17|5393.25|5355.25|5394.17|5356.17|5393.25|5355.25|9
1607919980000|2020-12-14 04:26:20|5392.82|5354.82|5393.08|5355.08|5393.08|5355.08|5392.52|5354.52|10
1607919990000|2020-12-14 04:26:30|5393.22|5355.22|5394.42|5356.42|5394.42|5356.42|5392.93|5354.93|10
1607920000000|2020-12-14 04:26:40|5394.31|5356.31|5394.6|5356.6|5394.7|5356.7|5394.28|5356.28|10
1607920010000|2020-12-14 04:26:50|5394.65|5356.65|5394.73|5356.73|5394.78|5356.78|5394.55|5356.55|9
1607920020000|2020-12-14 04:27:00|5394.79|5356.79|5394.75|5356.75|5394.86|5356.86|5394.63|5356.63|10
1607920030000|2020-12-14 04:27:10|5394.76|5356.76|5395.32|5357.32|5395.65|5357.65|5394.76|5356.76|10
1607920040000|2020-12-14 04:27:20|5395.3|5357.3|5394.46|5356.46|5395.3|5357.3|5394.41|5356.41|8
1607920050000|2020-12-14 04:27:30|5394.53|5356.53|5394.04|5356.04|5394.53|5356.53|5394.04|5356.04|9
1607920060000|2020-12-14 04:27:40|5393.92|5355.92|5390.8|5352.8|5393.92|5355.92|5390.77|5352.77|10
1607920070000|2020-12-14 04:27:50|5390.79|5352.79|5389.24|5351.24|5390.79|5352.79|5389.24|5351.24|10
1607920080000|2020-12-14 04:28:00|5388.93|5350.93|5388.15|5350.15|5388.93|5350.93|5388.12|5350.12|10
1607920090000|2020-12-14 04:28:10|5387.93|5349.93|5386.05|5348.05|5387.93|5349.93|5386.05|5348.05|10
1607920100000|2020-12-14 04:28:20|5385.74|5347.74|5386.07|5348.07|5386.08|5348.08|5385.13|5347.13|9
1607920110000|2020-12-14 04:28:30|5386.15|5348.15|5386.7|5348.7|5386.7|5348.7|5386.15|5348.15|10
1607920120000|2020-12-14 04:28:40|5386.76|5348.76|5387.97|5349.97|5388.11|5350.11|5386.76|5348.76|10
1607920130000|2020-12-14 04:28:50|5387.87|5349.87|5388.2|5350.2|5388.2|5350.2|5387.73|5349.73|10
1607920140000|2020-12-14 04:29:00|5388.42|5350.42|5390.22|5352.22|5390.22|5352.22|5388.42|5350.42|10
1607920150000|2020-12-14 04:29:10|5391.05|5353.05|5393.35|5355.35|5393.35|5355.35|5391.05|5353.05|8
1607920160000|2020-12-14 04:29:20|5393.63|5355.63|5394.62|5356.62|5394.62|5356.62|5393.63|5355.63|9
1607920170000|2020-12-14 04:29:30|5394.29|5356.29|5393.64|5355.64|5394.37|5356.37|5393.64|5355.64|8
1607920180000|2020-12-14 04:29:40|5393.31|5355.31|5392.58|5354.58|5393.31|5355.31|5392.42|5354.42|10
1607920190000|2020-12-14 04:29:50|5392.65|5354.65|5392.44|5354.44|5392.78|5354.78|5392.43|5354.43|10
1607920200000|2020-12-14 04:30:00|5392.53|5354.53|5392.04|5354.04|5392.63|5354.63|5392.04|5354.04|10
1607920210000|2020-12-14 04:30:10|5392.09|5354.09|5391.5|5353.5|5392.18|5354.18|5391.5|5353.5|10
1607920220000|2020-12-14 04:30:20|5391.38|5353.38|5390.54|5352.54|5391.38|5353.38|5390.31|5352.31|10
1607920230000|2020-12-14 04:30:30|5390.66|5352.66|5392.12|5354.12|5392.12|5354.12|5390.62|5352.62|10
1607920240000|2020-12-14 04:30:40|5392.62|5354.62|5392.64|5354.64|5392.74|5354.74|5392.43|5354.43|9
1607920250000|2020-12-14 04:30:50|5392.71|5354.71|5393.07|5355.07|5393.11|5355.11|5392.64|5354.64|10
1607920260000|2020-12-14 04:31:00|5393.16|5355.16|5393.95|5355.95|5393.95|5355.95|5393.1|5355.1|10
1607920270000|2020-12-14 04:31:10|5394.2|5356.2|5394.59|5356.59|5394.7|5356.7|5394.2|5356.2|10
1607920280000|2020-12-14 04:31:20|5394.8|5356.8|5394.84|5356.84|5395.17|5357.17|5394.76|5356.76|10
1607920290000|2020-12-14 04:31:30|5394.85|5356.85|5394.95|5356.95|5395.14|5357.14|5394.85|5356.85|10
1607920300000|2020-12-14 04:31:40|5394.97|5356.97|5395.13|5357.13|5395.19|5357.19|5394.72|5356.72|10
1607920310000|2020-12-14 04:31:50|5395.25|5357.25|5395.63|5357.63|5395.63|5357.63|5394.96|5356.96|10
1607920320000|2020-12-14 04:32:00|5395.72|5357.72|5395.65|5357.65|5395.73|5357.73|5395.49|5357.49|10
1607920330000|2020-12-14 04:32:10|5395.59|5357.59|5395.73|5357.73|5395.82|5357.82|5395.48|5357.48|9
1607920340000|2020-12-14 04:32:20|5395.61|5357.61|5395.61|5357.61|5395.99|5357.99|5395.56|5357.56|10
1607920350000|2020-12-14 04:32:30|5395.71|5357.71|5395.95|5357.95|5395.95|5357.95|5395.71|5357.71|7
1607920360000|2020-12-14 04:32:40|5396.04|5358.04|5397.06|5359.06|5397.06|5359.06|5396.02|5358.02|9
1607920370000|2020-12-14 04:32:50|5397.07|5359.07|5396.73|5358.73|5397.36|5359.36|5396.73|5358.73|10
1607920380000|2020-12-14 04:33:00|5396.63|5358.63|5396.32|5358.32|5396.71|5358.71|5396.32|5358.32|9
1607920390000|2020-12-14 04:33:10|5396.33|5358.33|5396.51|5358.51|5396.51|5358.51|5396.27|5358.27|10
1607920400000|2020-12-14 04:33:20|5396.54|5358.54|5397.22|5359.22|5397.22|5359.22|5396.49|5358.49|9
1607920410000|2020-12-14 04:33:30|5397.11|5359.11|5397.32|5359.32|5397.32|5359.32|5397.11|5359.11|9
1607920420000|2020-12-14 04:33:40|5397.34|5359.34|5397.72|5359.72|5397.79|5359.79|5397.34|5359.34|10
1607920430000|2020-12-14 04:33:50|5397.82|5359.82|5398.18|5360.18|5398.18|5360.18|5397.82|5359.82|9
1607920440000|2020-12-14 04:34:00|5398.29|5360.29|5398.82|5360.82|5398.85|5360.85|5398.29|5360.29|9
1607920450000|2020-12-14 04:34:10|5398.9|5360.9|5399.23|5361.23|5399.24|5361.24|5398.9|5360.9|8
1607920460000|2020-12-14 04:34:20|5399.13|5361.13|5398.5|5360.5|5399.4|5361.4|5398.5|5360.5|10
1607920470000|2020-12-14 04:34:30|5398.54|5360.54|5398.25|5360.25|5398.63|5360.63|5397.94|5359.94|10
1607920480000|2020-12-14 04:34:40|5398.39|5360.39|5398.47|5360.47|5398.95|5360.95|5397.9|5359.9|10
1607920490000|2020-12-14 04:34:50|5398.57|5360.57|5397.72|5359.72|5398.67|5360.67|5397.72|5359.72|10
1607920500000|2020-12-14 04:35:00|5397.78|5359.78|5397.32|5359.32|5397.78|5359.78|5397.32|5359.32|9
1607920510000|2020-12-14 04:35:10|5397.26|5359.26|5397.39|5359.39|5397.5|5359.5|5397.19|5359.19|10
1607920520000|2020-12-14 04:35:20|5397.31|5359.31|5397.59|5359.59|5397.59|5359.59|5397.31|5359.31|10
1607920530000|2020-12-14 04:35:30|5397.57|5359.57|5397.37|5359.37|5397.74|5359.74|5397.37|5359.37|8
1607920540000|2020-12-14 04:35:40|5397.23|5359.23|5396.59|5358.59|5397.23|5359.23|5396.35|5358.35|10
1607920550000|2020-12-14 04:35:50|5396.56|5358.56|5396.31|5358.31|5396.56|5358.56|5396.22|5358.22|10
1607920560000|2020-12-14 04:36:00|5395.61|5357.61|5392.38|5354.38|5395.61|5357.61|5392.38|5354.38|10
1607920570000|2020-12-14 04:36:10|5391.79|5353.79|5389.02|5351.02|5391.79|5353.79|5389.02|5351.02|10
1607920580000|2020-12-14 04:36:20|5388.46|5350.46|5387.63|5349.63|5388.46|5350.46|5387.45|5349.45|10
1607920590000|2020-12-14 04:36:30|5386.72|5348.72|5385.43|5347.43|5386.72|5348.72|5385.22|5347.22|9
1607920600000|2020-12-14 04:36:40|5385.34|5347.34|5384.59|5346.59|5385.34|5347.34|5384.15|5346.15|9
1607920610000|2020-12-14 04:36:50|5384.58|5346.58|5385.91|5347.91|5385.91|5347.91|5384.58|5346.58|8
1607920620000|2020-12-14 04:37:00|5385.95|5347.95|5386.2|5348.2|5386.2|5348.2|5385.83|5347.83|10
1607920630000|2020-12-14 04:37:10|5386.15|5348.15|5385.59|5347.59|5386.15|5348.15|5385.51|5347.51|10
1607920640000|2020-12-14 04:37:20|5385.31|5347.31|5384.74|5346.74|5385.31|5347.31|5384.73|5346.73|10
1607920650000|2020-12-14 04:37:30|5384.64|5346.64|5385|5347|5385.01|5347.01|5384.64|5346.64|9
1607920660000|2020-12-14 04:37:40|5385.2|5347.2|5385.73|5347.73|5385.76|5347.76|5385.2|5347.2|10
1607920670000|2020-12-14 04:37:50|5385.87|5347.87|5385.08|5347.08|5385.87|5347.87|5385.08|5347.08|9
1607920680000|2020-12-14 04:38:00|5384.85|5346.85|5384.49|5346.49|5384.85|5346.85|5384.1|5346.1|10
1607920690000|2020-12-14 04:38:10|5384.63|5346.63|5384.77|5346.77|5384.91|5346.91|5384.59|5346.59|10
1607920700000|2020-12-14 04:38:20|5384.65|5346.65|5384.31|5346.31|5384.69|5346.69|5384.27|5346.27|9
1607920710000|2020-12-14 04:38:30|5384.42|5346.42|5384.86|5346.86|5384.86|5346.86|5384.34|5346.34|10
1607920720000|2020-12-14 04:38:40|5384.88|5346.88|5385.52|5347.52|5385.52|5347.52|5384.81|5346.81|10
1607920730000|2020-12-14 04:38:50|5385.39|5347.39|5384.79|5346.79|5385.41|5347.41|5384.62|5346.62|10
1607920740000|2020-12-14 04:39:00|5384.69|5346.69|5384.22|5346.22|5384.78|5346.78|5384.22|5346.22|10
1607920750000|2020-12-14 04:39:10|5384.21|5346.21|5384.21|5346.21|5384.38|5346.38|5384.21|5346.21|10
1607920760000|2020-12-14 04:39:20|5384.17|5346.17|5383.75|5345.75|5384.17|5346.17|5383.75|5345.75|10
1607920770000|2020-12-14 04:39:30|5383.6|5345.6|5383.69|5345.69|5383.76|5345.76|5383.31|5345.31|10
1607920780000|2020-12-14 04:39:40|5383.71|5345.71|5384.05|5346.05|5384.05|5346.05|5383.14|5345.14|10
1607920790000|2020-12-14 04:39:50|5384.25|5346.25|5384.84|5346.84|5384.84|5346.84|5384.25|5346.25|10
1607920800000|2020-12-14 04:40:00|5384.73|5346.73|5384.86|5346.86|5384.87|5346.87|5384.4|5346.4|10
1607920810000|2020-12-14 04:40:10|5385|5347|5384.85|5346.85|5385|5347|5384.68|5346.68|8
1607920820000|2020-12-14 04:40:20|5384.84|5346.84|5385.1|5347.1|5385.23|5347.23|5384.78|5346.78|9
1607920830000|2020-12-14 04:40:30|5385.08|5347.08|5384.84|5346.84|5385.19|5347.19|5384.84|5346.84|10
1607920840000|2020-12-14 04:40:40|5385.02|5347.02|5386.05|5348.05|5386.05|5348.05|5385.02|5347.02|9
1607920850000|2020-12-14 04:40:50|5386.13|5348.13|5387.37|5349.37|5387.37|5349.37|5386.13|5348.13|10
1607920860000|2020-12-14 04:41:00|5387.2|5349.2|5387.93|5349.93|5387.93|5349.93|5387.2|5349.2|9
1607920870000|2020-12-14 04:41:10|5388.01|5350.01|5388.37|5350.37|5388.56|5350.56|5388.01|5350.01|10
1607920880000|2020-12-14 04:41:20|5388.38|5350.38|5388.47|5350.47|5388.47|5350.47|5388.14|5350.14|9
1607920890000|2020-12-14 04:41:30|5388.51|5350.51|5388.56|5350.56|5388.56|5350.56|5388.48|5350.48|7
1607920900000|2020-12-14 04:41:40|5388.46|5350.46|5388.96|5350.96|5389|5351|5388.46|5350.46|10
1607920910000|2020-12-14 04:41:50|5389|5351|5389.14|5351.14|5389.56|5351.56|5389|5351|10
1607920920000|2020-12-14 04:42:00|5389.17|5351.17|5388.06|5350.06|5389.17|5351.17|5388.06|5350.06|9
1607920930000|2020-12-14 04:42:10|5387.72|5349.72|5387.69|5349.69|5387.79|5349.79|5387.63|5349.63|10
1607920940000|2020-12-14 04:42:20|5387.8|5349.8|5387.82|5349.82|5387.83|5349.83|5387.47|5349.47|10
1607920950000|2020-12-14 04:42:30|5387.68|5349.68|5388.06|5350.06|5388.08|5350.08|5387.68|5349.68|10
1607920960000|2020-12-14 04:42:40|5388.11|5350.11|5388.29|5350.29|5388.29|5350.29|5387.94|5349.94|10
1607920970000|2020-12-14 04:42:50|5388.3|5350.3|5389.29|5351.29|5389.29|5351.29|5388.21|5350.21|9
1607920980000|2020-12-14 04:43:00|5389.44|5351.44|5390.21|5352.21|5390.21|5352.21|5389.4|5351.4|10
1607920990000|2020-12-14 04:43:10|5390.16|5352.16|5389|5351|5390.18|5352.18|5389|5351|9
1607921000000|2020-12-14 04:43:20|5389.06|5351.06|5388.52|5350.52|5389.3|5351.3|5388.38|5350.38|10
1607921010000|2020-12-14 04:43:30|5388.68|5350.68|5388.52|5350.52|5388.68|5350.68|5388.32|5350.32|10
1607921020000|2020-12-14 04:43:40|5388.56|5350.56|5389.16|5351.16|5389.16|5351.16|5388.56|5350.56|9
1607921030000|2020-12-14 04:43:50|5389.24|5351.24|5389.13|5351.13|5389.29|5351.29|5389.09|5351.09|9
1607921040000|2020-12-14 04:44:00|5389.09|5351.09|5389.06|5351.06|5389.21|5351.21|5389.06|5351.06|10
1607921050000|2020-12-14 04:44:10|5389.01|5351.01|5387.52|5349.52|5389.01|5351.01|5387.52|5349.52|10
1607921060000|2020-12-14 04:44:20|5387.49|5349.49|5386.52|5348.52|5387.52|5349.52|5386.48|5348.48|10
1607921070000|2020-12-14 04:44:30|5386.4|5348.4|5384.38|5346.38|5386.46|5348.46|5384.38|5346.38|10
1607921080000|2020-12-14 04:44:40|5383.42|5345.42|5383.53|5345.53|5383.68|5345.68|5383.42|5345.42|9
1607921090000|2020-12-14 04:44:50|5383.63|5345.63|5383.4|5345.4|5383.63|5345.63|5383.3|5345.3|10
1607921100000|2020-12-14 04:45:00|5383.48|5345.48|5383.58|5345.58|5383.58|5345.58|5383.25|5345.25|10
1607921110000|2020-12-14 04:45:10|5383.49|5345.49|5384.2|5346.2|5384.2|5346.2|5383.17|5345.17|9
1607921120000|2020-12-14 04:45:20|5384.34|5346.34|5385.95|5347.95|5385.95|5347.95|5384.34|5346.34|10
1607921130000|2020-12-14 04:45:30|5386.04|5348.04|5385.62|5347.62|5386.39|5348.39|5385.62|5347.62|9
1607921140000|2020-12-14 04:45:40|5385.41|5347.41|5385.59|5347.59|5385.61|5347.61|5385.39|5347.39|10
1607921150000|2020-12-14 04:45:50|5385.62|5347.62|5385.74|5347.74|5385.76|5347.76|5385.49|5347.49|9
1607921160000|2020-12-14 04:46:00|5385.77|5347.77|5385.46|5347.46|5385.79|5347.79|5385.44|5347.44|10
1607921170000|2020-12-14 04:46:10|5385.64|5347.64|5385.45|5347.45|5385.64|5347.64|5385.23|5347.23|7
1607921180000|2020-12-14 04:46:20|5385.3|5347.3|5385.5|5347.5|5385.57|5347.57|5385.29|5347.29|8
1607921190000|2020-12-14 04:46:30|5385.45|5347.45|5385.35|5347.35|5385.48|5347.48|5385.35|5347.35|10
1607921200000|2020-12-14 04:46:40|5385.44|5347.44|5385.97|5347.97|5386.08|5348.08|5385.44|5347.44|10
1607921210000|2020-12-14 04:46:50|5385.96|5347.96|5385.95|5347.95|5385.98|5347.98|5385.82|5347.82|10
1607921220000|2020-12-14 04:47:00|5385.92|5347.92|5386.23|5348.23|5386.27|5348.27|5385.91|5347.91|9
1607921230000|2020-12-14 04:47:10|5386.14|5348.14|5385.06|5347.06|5386.14|5348.14|5385.06|5347.06|9
1607921240000|2020-12-14 04:47:20|5385.11|5347.11|5384.36|5346.36|5385.11|5347.11|5384.25|5346.25|10
1607921250000|2020-12-14 04:47:30|5384.32|5346.32|5383.6|5345.6|5384.32|5346.32|5383.6|5345.6|10
1607921260000|2020-12-14 04:47:40|5383.58|5345.58|5383.5|5345.5|5383.74|5345.74|5383.5|5345.5|9
1607921270000|2020-12-14 04:47:50|5383.4|5345.4|5382.96|5344.96|5383.55|5345.55|5382.93|5344.93|10
1607921280000|2020-12-14 04:48:00|5383.01|5345.01|5382.68|5344.68|5383.01|5345.01|5382.63|5344.63|8
1607921290000|2020-12-14 04:48:10|5382.5|5344.5|5382.07|5344.07|5382.5|5344.5|5382.07|5344.07|9
1607921300000|2020-12-14 04:48:20|5382.09|5344.09|5381.38|5343.38|5382.09|5344.09|5381.38|5343.38|10
1607921310000|2020-12-14 04:48:30|5381.35|5343.35|5382.07|5344.07|5382.07|5344.07|5381.27|5343.27|9
1607921320000|2020-12-14 04:48:40|5382.27|5344.27|5384.55|5346.55|5384.55|5346.55|5382.27|5344.27|10
1607921330000|2020-12-14 04:48:50|5384.52|5346.52|5384.65|5346.65|5384.65|5346.65|5384.43|5346.43|10
1607921340000|2020-12-14 04:49:00|5384.77|5346.77|5384.31|5346.31|5384.86|5346.86|5384.21|5346.21|9
1607921350000|2020-12-14 04:49:10|5384.35|5346.35|5383.96|5345.96|5384.35|5346.35|5383.82|5345.82|10
1607921360000|2020-12-14 04:49:20|5383.95|5345.95|5383.77|5345.77|5384.03|5346.03|5383.77|5345.77|9
1607921370000|2020-12-14 04:49:30|5383.72|5345.72|5383.24|5345.24|5383.72|5345.72|5383.13|5345.13|8
1607921380000|2020-12-14 04:49:40|5383.17|5345.17|5383.22|5345.22|5383.27|5345.27|5383.07|5345.07|10
1607921390000|2020-12-14 04:49:50|5383.24|5345.24|5383.17|5345.17|5383.29|5345.29|5383.17|5345.17|9
1607921400000|2020-12-14 04:50:00|5383.18|5345.18|5383.4|5345.4|5383.55|5345.55|5383.18|5345.18|8
1607921410000|2020-12-14 04:50:10|5383.32|5345.32|5382.89|5344.89|5383.33|5345.33|5382.89|5344.89|10
1607921420000|2020-12-14 04:50:20|5382.83|5344.83|5382.11|5344.11|5382.83|5344.83|5382.11|5344.11|10
1607921430000|2020-12-14 04:50:30|5382.06|5344.06|5382.34|5344.34|5382.34|5344.34|5382.06|5344.06|9
1607921440000|2020-12-14 04:50:40|5382.16|5344.16|5382.39|5344.39|5382.39|5344.39|5382.07|5344.07|10
1607921450000|2020-12-14 04:50:50|5382.38|5344.38|5382.53|5344.53|5382.6|5344.6|5382.3|5344.3|10
1607921460000|2020-12-14 04:51:00|5382.56|5344.56|5382.3|5344.3|5382.67|5344.67|5382.3|5344.3|9
1607921470000|2020-12-14 04:51:10|5382.37|5344.37|5382.38|5344.38|5382.47|5344.47|5382.27|5344.27|8
1607921480000|2020-12-14 04:51:20|5382.31|5344.31|5381.97|5343.97|5382.31|5344.31|5381.83|5343.83|10
1607921490000|2020-12-14 04:51:30|5381.9|5343.9|5381.78|5343.78|5381.92|5343.92|5381.72|5343.72|8
1607921500000|2020-12-14 04:51:40|5381.74|5343.74|5381.69|5343.69|5381.81|5343.81|5381.69|5343.69|10
1607921510000|2020-12-14 04:51:50|5381.66|5343.66|5381.4|5343.4|5381.71|5343.71|5381.4|5343.4|9
1607921520000|2020-12-14 04:52:00|5381.65|5343.65|5381.75|5343.75|5381.82|5343.82|5381.51|5343.51|10
1607921530000|2020-12-14 04:52:10|5381.68|5343.68|5381.47|5343.47|5381.68|5343.68|5381.47|5343.47|10
1607921540000|2020-12-14 04:52:20|5381.46|5343.46|5381.62|5343.62|5381.72|5343.72|5381.46|5343.46|10
1607921550000|2020-12-14 04:52:30|5381.78|5343.78|5382.18|5344.18|5382.23|5344.23|5381.78|5343.78|10
1607921560000|2020-12-14 04:52:40|5382.2|5344.2|5382.22|5344.22|5382.22|5344.22|5381.93|5343.93|9
1607921570000|2020-12-14 04:52:50|5382.21|5344.21|5382.6|5344.6|5382.6|5344.6|5382.21|5344.21|9
1607921580000|2020-12-14 04:53:00|5382.62|5344.62|5382.81|5344.81|5382.81|5344.81|5382.62|5344.62|7
1607921590000|2020-12-14 04:53:10|5382.33|5344.33|5382.49|5344.49|5382.49|5344.49|5382.3|5344.3|8
1607921600000|2020-12-14 04:53:20|5382.52|5344.52|5382.14|5344.14|5382.52|5344.52|5382.14|5344.14|8
1607921610000|2020-12-14 04:53:30|5382.03|5344.03|5381.67|5343.67|5382.24|5344.24|5381.67|5343.67|10
1607921620000|2020-12-14 04:53:40|5381.65|5343.65|5381.5|5343.5|5381.74|5343.74|5381.43|5343.43|9
1607921630000|2020-12-14 04:53:50|5381.48|5343.48|5381.12|5343.12|5381.61|5343.61|5381.11|5343.11|10
1607921640000|2020-12-14 04:54:00|5381.07|5343.07|5381.04|5343.04|5381.37|5343.37|5381.02|5343.02|10
1607921650000|2020-12-14 04:54:10|5380.86|5342.86|5378.17|5340.17|5380.86|5342.86|5378.17|5340.17|10
1607921660000|2020-12-14 04:54:20|5378.05|5340.05|5377.72|5339.72|5378.08|5340.08|5377.72|5339.72|10
1607921670000|2020-12-14 04:54:30|5377.74|5339.74|5377.54|5339.54|5377.74|5339.74|5377.49|5339.49|10
1607921680000|2020-12-14 04:54:40|5377.51|5339.51|5376.87|5338.87|5377.51|5339.51|5376.86|5338.86|6
1607921690000|2020-12-14 04:54:50|5376.99|5338.99|5376.56|5338.56|5377.13|5339.13|5376.56|5338.56|8
1607921700000|2020-12-14 04:55:00|5376.44|5338.44|5374.83|5336.83|5376.45|5338.45|5374.77|5336.77|10
1607921710000|2020-12-14 04:55:10|5374.85|5336.85|5374.72|5336.72|5375.18|5337.18|5374.44|5336.44|10
1607921720000|2020-12-14 04:55:20|5374.74|5336.74|5375.74|5337.74|5375.83|5337.83|5374.61|5336.61|10
1607921730000|2020-12-14 04:55:30|5375.78|5337.78|5376.73|5338.73|5376.73|5338.73|5375.65|5337.65|9
1607921740000|2020-12-14 04:55:40|5376.75|5338.75|5377.35|5339.35|5377.35|5339.35|5376.75|5338.75|9
1607921750000|2020-12-14 04:55:50|5377.4|5339.4|5378.67|5340.67|5378.67|5340.67|5377.4|5339.4|10
1607921760000|2020-12-14 04:56:00|5378.93|5340.93|5381.33|5343.33|5381.33|5343.33|5378.93|5340.93|10
1607921770000|2020-12-14 04:56:10|5381.42|5343.42|5382.8|5344.8|5382.8|5344.8|5381.42|5343.42|10
1607921780000|2020-12-14 04:56:20|5383.08|5345.08|5385.55|5347.55|5385.55|5347.55|5383.08|5345.08|10
1607921790000|2020-12-14 04:56:30|5385.56|5347.56|5385.73|5347.73|5385.94|5347.94|5385.56|5347.56|10
1607921800000|2020-12-14 04:56:40|5385.81|5347.81|5385.95|5347.95|5386.13|5348.13|5385.76|5347.76|10
1607921810000|2020-12-14 04:56:50|5385.91|5347.91|5386.34|5348.34|5386.35|5348.35|5385.91|5347.91|10
1607921820000|2020-12-14 04:57:00|5386.51|5348.51|5387.14|5349.14|5387.14|5349.14|5386.51|5348.51|9
1607921830000|2020-12-14 04:57:10|5387.21|5349.21|5390.57|5352.57|5390.57|5352.57|5387.21|5349.21|10
1607921840000|2020-12-14 04:57:20|5390.73|5352.73|5391.25|5353.25|5391.25|5353.25|5390.73|5352.73|10
1607921850000|2020-12-14 04:57:30|5391.22|5353.22|5392.15|5354.15|5392.23|5354.23|5391.22|5353.22|10
1607921860000|2020-12-14 04:57:40|5392.35|5354.35|5393.43|5355.43|5393.49|5355.49|5392.35|5354.35|10
1607921870000|2020-12-14 04:57:50|5393.52|5355.52|5393.2|5355.2|5393.52|5355.52|5392.74|5354.74|9
1607921880000|2020-12-14 04:58:00|5393.27|5355.27|5392.82|5354.82|5393.27|5355.27|5392.82|5354.82|8
1607921890000|2020-12-14 04:58:10|5392.52|5354.52|5391.81|5353.81|5392.52|5354.52|5391.81|5353.81|9
1607921900000|2020-12-14 04:58:20|5391.58|5353.58|5391.42|5353.42|5391.93|5353.93|5391.42|5353.42|9
1607921910000|2020-12-14 04:58:30|5391.43|5353.43|5391.51|5353.51|5391.61|5353.61|5391.25|5353.25|10
1607921920000|2020-12-14 04:58:40|5391.53|5353.53|5391.62|5353.62|5391.62|5353.62|5391.37|5353.37|10
1607921930000|2020-12-14 04:58:50|5391.51|5353.51|5391.7|5353.7|5391.82|5353.82|5391.51|5353.51|10
1607921940000|2020-12-14 04:59:00|5391.72|5353.72|5392.51|5354.51|5392.51|5354.51|5391.72|5353.72|9
1607921950000|2020-12-14 04:59:10|5392.42|5354.42|5392.57|5354.57|5392.57|5354.57|5392.24|5354.24|9
1607921960000|2020-12-14 04:59:20|5392.56|5354.56|5392.8|5354.8|5392.81|5354.81|5392.55|5354.55|10
1607921970000|2020-12-14 04:59:30|5392.83|5354.83|5392.61|5354.61|5392.84|5354.84|5392.61|5354.61|9
1607921980000|2020-12-14 04:59:40|5392.41|5354.41|5392.05|5354.05|5392.41|5354.41|5392.05|5354.05|9
1607921990000|2020-12-14 04:59:50|5392.03|5354.03|5391.83|5353.83|5392.03|5354.03|5391.79|5353.79|9
1607922000000|2020-12-14 05:00:00|5391.84|5353.84|5391.79|5353.79|5391.97|5353.97|5391.79|5353.79|9
1607922010000|2020-12-14 05:00:10|5391.82|5353.82|5391.61|5353.61|5391.9|5353.9|5391.61|5353.61|8
1607922020000|2020-12-14 05:00:20|5391.59|5353.59|5391.5|5353.5|5391.59|5353.59|5391.37|5353.37|9
1607922030000|2020-12-14 05:00:30|5391.64|5353.64|5391.48|5353.48|5391.83|5353.83|5391.47|5353.47|9
1607922040000|2020-12-14 05:00:40|5391.55|5353.55|5390.4|5352.4|5391.55|5353.55|5390.4|5352.4|10
1607922050000|2020-12-14 05:00:50|5390.27|5352.27|5388.62|5350.62|5390.27|5352.27|5388.5|5350.5|10
1607922060000|2020-12-14 05:01:00|5388.39|5350.39|5387.47|5349.47|5388.39|5350.39|5387.47|5349.47|9
1607922070000|2020-12-14 05:01:10|5386.89|5348.89|5385.88|5347.88|5386.89|5348.89|5385.65|5347.65|10
1607922080000|2020-12-14 05:01:20|5385.45|5347.45|5385.35|5347.35|5385.59|5347.59|5385.26|5347.26|8
1607922090000|2020-12-14 05:01:30|5385.24|5347.24|5386.4|5348.4|5386.4|5348.4|5385.05|5347.05|10
1607922100000|2020-12-14 05:01:40|5386.07|5348.07|5385.6|5347.6|5386.07|5348.07|5385.48|5347.48|9
1607922110000|2020-12-14 05:01:50|5385.42|5347.42|5385.49|5347.49|5385.6|5347.6|5385.4|5347.4|10
1607922120000|2020-12-14 05:02:00|5385.38|5347.38|5384.72|5346.72|5385.38|5347.38|5384.72|5346.72|8
1607922130000|2020-12-14 05:02:10|5384.62|5346.62|5383.9|5345.9|5384.62|5346.62|5383.9|5345.9|10
1607922140000|2020-12-14 05:02:20|5383.85|5345.85|5383.86|5345.86|5383.91|5345.91|5383.81|5345.81|9
1607922150000|2020-12-14 05:02:30|5384.01|5346.01|5384.16|5346.16|5384.28|5346.28|5383.93|5345.93|9
1607922160000|2020-12-14 05:02:40|5384.14|5346.14|5384.1|5346.1|5384.22|5346.22|5384.05|5346.05|9
1607922170000|2020-12-14 05:02:50|5383.98|5345.98|5382|5344|5383.98|5345.98|5382|5344|10
1607922180000|2020-12-14 05:03:00|5381.96|5343.96|5383.14|5345.14|5383.14|5345.14|5381.96|5343.96|9
1607922190000|2020-12-14 05:03:10|5383.5|5345.5|5384.5|5346.5|5384.5|5346.5|5383.5|5345.5|10
1607922200000|2020-12-14 05:03:20|5384.8|5346.8|5385.83|5347.83|5385.83|5347.83|5384.76|5346.76|10
1607922210000|2020-12-14 05:03:30|5385.79|5347.79|5385.2|5347.2|5385.81|5347.81|5385.2|5347.2|10
1607922220000|2020-12-14 05:03:40|5385.09|5347.09|5383.97|5345.97|5385.09|5347.09|5383.97|5345.97|10
1607922230000|2020-12-14 05:03:50|5383.91|5345.91|5383.77|5345.77|5383.95|5345.95|5383.63|5345.63|10
1607922240000|2020-12-14 05:04:00|5383.8|5345.8|5383.78|5345.78|5383.99|5345.99|5383.74|5345.74|9
1607922250000|2020-12-14 05:04:10|5383.71|5345.71|5384.11|5346.11|5384.11|5346.11|5383.63|5345.63|8
1607922260000|2020-12-14 05:04:20|5384.12|5346.12|5384.13|5346.13|5384.21|5346.21|5383.97|5345.97|8
1607922270000|2020-12-14 05:04:30|5384.2|5346.2|5383.87|5345.87|5384.25|5346.25|5383.79|5345.79|10
1607922280000|2020-12-14 05:04:40|5383.77|5345.77|5383.14|5345.14|5383.77|5345.77|5383.14|5345.14|8
1607922290000|2020-12-14 05:04:50|5382.99|5344.99|5382.59|5344.59|5383.01|5345.01|5382.48|5344.48|9
1607922300000|2020-12-14 05:05:00|5382.49|5344.49|5382.42|5344.42|5382.67|5344.67|5382.42|5344.42|10
1607922310000|2020-12-14 05:05:10|5382.54|5344.54|5384.44|5346.44|5384.44|5346.44|5382.54|5344.54|10
1607922320000|2020-12-14 05:05:20|5384.71|5346.71|5385.55|5347.55|5385.55|5347.55|5384.71|5346.71|8
1607922330000|2020-12-14 05:05:30|5385.61|5347.61|5385.71|5347.71|5385.85|5347.85|5385.45|5347.45|10
1607922340000|2020-12-14 05:05:40|5385.73|5347.73|5386.31|5348.31|5386.31|5348.31|5385.71|5347.71|10
1607922350000|2020-12-14 05:05:50|5386.28|5348.28|5386.17|5348.17|5386.28|5348.28|5386.09|5348.09|9
1607922360000|2020-12-14 05:06:00|5386.1|5348.1|5386.64|5348.64|5386.64|5348.64|5386.1|5348.1|10
1607922370000|2020-12-14 05:06:10|5386.7|5348.7|5386.42|5348.42|5386.74|5348.74|5386.42|5348.42|10
1607922380000|2020-12-14 05:06:20|5386.31|5348.31|5386.17|5348.17|5386.54|5348.54|5386.17|5348.17|9
1607922390000|2020-12-14 05:06:30|5385.71|5347.71|5385.18|5347.18|5385.72|5347.72|5385.07|5347.07|10
1607922400000|2020-12-14 05:06:40|5385.19|5347.19|5385.47|5347.47|5385.47|5347.47|5385.19|5347.19|9
1607922410000|2020-12-14 05:06:50|5385.54|5347.54|5385.75|5347.75|5385.75|5347.75|5385.33|5347.33|9
1607922420000|2020-12-14 05:07:00|5385.63|5347.63|5385.83|5347.83|5385.91|5347.91|5385.63|5347.63|10
1607922430000|2020-12-14 05:07:10|5385.91|5347.91|5385.7|5347.7|5385.91|5347.91|5385.7|5347.7|10
1607922440000|2020-12-14 05:07:20|5385.71|5347.71|5385.71|5347.71|5385.72|5347.72|5385.58|5347.58|10
1607922450000|2020-12-14 05:07:30|5385.8|5347.8|5385.86|5347.86|5385.9|5347.9|5385.73|5347.73|8
1607922460000|2020-12-14 05:07:40|5385.82|5347.82|5385.27|5347.27|5385.82|5347.82|5385.27|5347.27|9
1607922470000|2020-12-14 05:07:50|5385.22|5347.22|5384.84|5346.84|5385.22|5347.22|5384.84|5346.84|9
1607922480000|2020-12-14 05:08:00|5384.87|5346.87|5384.69|5346.69|5384.87|5346.87|5384.55|5346.55|10
1607922490000|2020-12-14 05:08:10|5384.75|5346.75|5385|5347|5385.08|5347.08|5384.58|5346.58|10
1607922500000|2020-12-14 05:08:20|5385.05|5347.05|5385.35|5347.35|5385.37|5347.37|5385.02|5347.02|10
1607922510000|2020-12-14 05:08:30|5385.44|5347.44|5385.45|5347.45|5385.62|5347.62|5385.44|5347.44|8
1607922520000|2020-12-14 05:08:40|5385.49|5347.49|5385.49|5347.49|5385.49|5347.49|5385.27|5347.27|9
1607922530000|2020-12-14 05:08:50|5385.32|5347.32|5384.93|5346.93|5385.32|5347.32|5384.93|5346.93|7
1607922540000|2020-12-14 05:09:00|5384.92|5346.92|5384.17|5346.17|5384.92|5346.92|5384.16|5346.16|10
1607922550000|2020-12-14 05:09:10|5384.22|5346.22|5384.42|5346.42|5384.44|5346.44|5384.16|5346.16|9
1607922560000|2020-12-14 05:09:20|5384.41|5346.41|5384.41|5346.41|5384.41|5346.41|5384.26|5346.26|10
1607922570000|2020-12-14 05:09:30|5384.43|5346.43|5384.52|5346.52|5384.66|5346.66|5384.43|5346.43|7
1607922580000|2020-12-14 05:09:40|5384.51|5346.51|5384.03|5346.03|5384.51|5346.51|5384.03|5346.03|10
1607922590000|2020-12-14 05:09:50|5384|5346|5384.48|5346.48|5384.48|5346.48|5383.87|5345.87|8
1607922600000|2020-12-14 05:10:00|5384.28|5346.28|5383.86|5345.86|5384.33|5346.33|5383.86|5345.86|10
1607922610000|2020-12-14 05:10:10|5383.81|5345.81|5383.68|5345.68|5383.81|5345.81|5383.47|5345.47|9
1607922620000|2020-12-14 05:10:20|5383.77|5345.77|5383.74|5345.74|5383.84|5345.84|5383.61|5345.61|10
1607922630000|2020-12-14 05:10:30|5383.73|5345.73|5384.14|5346.14|5384.14|5346.14|5383.57|5345.57|10
1607922640000|2020-12-14 05:10:40|5384.28|5346.28|5384.01|5346.01|5384.36|5346.36|5384.01|5346.01|10
1607922650000|2020-12-14 05:10:50|5384|5346|5383.76|5345.76|5384.01|5346.01|5383.76|5345.76|10
1607922660000|2020-12-14 05:11:00|5383.68|5345.68|5383.55|5345.55|5383.7|5345.7|5383.5|5345.5|9
1607922670000|2020-12-14 05:11:10|5383.56|5345.56|5383.32|5345.32|5383.63|5345.63|5383.32|5345.32|9
1607922680000|2020-12-14 05:11:20|5383.33|5345.33|5383.78|5345.78|5384.04|5346.04|5383.26|5345.26|10
1607922690000|2020-12-14 05:11:30|5383.93|5345.93|5383.9|5345.9|5383.97|5345.97|5383.82|5345.82|9
1607922700000|2020-12-14 05:11:40|5383.83|5345.83|5383.67|5345.67|5383.83|5345.83|5383.56|5345.56|9
1607922710000|2020-12-14 05:11:50|5383.71|5345.71|5383.49|5345.49|5383.71|5345.71|5383.46|5345.46|9
1607922720000|2020-12-14 05:12:00|5383.46|5345.46|5381.94|5343.94|5383.56|5345.56|5381.78|5343.78|10
1607922730000|2020-12-14 05:12:10|5381.97|5343.97|5381.91|5343.91|5382.24|5344.24|5381.91|5343.91|9
1607922740000|2020-12-14 05:12:20|5381.81|5343.81|5382.26|5344.26|5382.31|5344.31|5381.78|5343.78|8
1607922750000|2020-12-14 05:12:30|5382.16|5344.16|5381.94|5343.94|5382.28|5344.28|5381.94|5343.94|10
1607922760000|2020-12-14 05:12:40|5381.61|5343.61|5381.57|5343.57|5381.78|5343.78|5381.57|5343.57|10
1607922770000|2020-12-14 05:12:50|5381.55|5343.55|5381.54|5343.54|5381.6|5343.6|5381.46|5343.46|10
1607922780000|2020-12-14 05:13:00|5381.49|5343.49|5381.58|5343.58|5381.66|5343.66|5381.35|5343.35|10
1607922790000|2020-12-14 05:13:10|5381.54|5343.54|5381.24|5343.24|5381.54|5343.54|5381.24|5343.24|10
1607922800000|2020-12-14 05:13:20|5381.16|5343.16|5381.27|5343.27|5381.27|5343.27|5380.91|5342.91|9
1607922810000|2020-12-14 05:13:30|5381.26|5343.26|5381.49|5343.49|5381.51|5343.51|5381.26|5343.26|8
1607922820000|2020-12-14 05:13:40|5381.47|5343.47|5381.75|5343.75|5381.77|5343.77|5381.34|5343.34|8
1607922830000|2020-12-14 05:13:50|5381.79|5343.79|5382.18|5344.18|5382.18|5344.18|5381.74|5343.74|9
1607922840000|2020-12-14 05:14:00|5382.4|5344.4|5382.94|5344.94|5382.94|5344.94|5382.4|5344.4|10
1607922850000|2020-12-14 05:14:10|5382.99|5344.99|5382.91|5344.91|5383|5345|5382.8|5344.8|9
1607922860000|2020-12-14 05:14:20|5382.89|5344.89|5383.14|5345.14|5383.17|5345.17|5382.89|5344.89|9
1607922870000|2020-12-14 05:14:30|5383.13|5345.13|5383.28|5345.28|5383.28|5345.28|5383.08|5345.08|9
1607922880000|2020-12-14 05:14:40|5383.25|5345.25|5383.08|5345.08|5383.38|5345.38|5383.06|5345.06|10
1607922890000|2020-12-14 05:14:50|5383.04|5345.04|5382.6|5344.6|5383.04|5345.04|5382.6|5344.6|9
1607922900000|2020-12-14 05:15:00|5382.44|5344.44|5381.67|5343.67|5382.44|5344.44|5381.67|5343.67|8
1607922910000|2020-12-14 05:15:10|5381.8|5343.8|5380.87|5342.87|5381.8|5343.8|5380.87|5342.87|10
1607922920000|2020-12-14 05:15:20|5380.89|5342.89|5380.65|5342.65|5380.89|5342.89|5380.59|5342.59|8
1607922930000|2020-12-14 05:15:30|5380.59|5342.59|5379.5|5341.5|5380.59|5342.59|5379.5|5341.5|10
1607922940000|2020-12-14 05:15:40|5379.44|5341.44|5379.02|5341.02|5379.44|5341.44|5379.02|5341.02|10
1607922950000|2020-12-14 05:15:50|5379.07|5341.07|5379.63|5341.63|5379.75|5341.75|5378.93|5340.93|10
1607922960000|2020-12-14 05:16:00|5379.68|5341.68|5379.89|5341.89|5379.99|5341.99|5379.68|5341.68|10
1607922970000|2020-12-14 05:16:10|5379.88|5341.88|5379.86|5341.86|5379.88|5341.88|5379.61|5341.61|9
1607922980000|2020-12-14 05:16:20|5379.78|5341.78|5379|5341|5379.78|5341.78|5379|5341|10
1607922990000|2020-12-14 05:16:30|5378.92|5340.92|5377.32|5339.32|5378.92|5340.92|5377.32|5339.32|10
1607923000000|2020-12-14 05:16:40|5377.4|5339.4|5376.5|5338.5|5377.4|5339.4|5376.5|5338.5|10
1607923010000|2020-12-14 05:16:50|5376.42|5338.42|5376.26|5338.26|5376.51|5338.51|5376.26|5338.26|9
1607923020000|2020-12-14 05:17:00|5376.18|5338.18|5375.72|5337.72|5376.18|5338.18|5375.69|5337.69|10
1607923030000|2020-12-14 05:17:10|5375.74|5337.74|5374|5336|5375.75|5337.75|5374|5336|10
1607923040000|2020-12-14 05:17:20|5373.69|5335.69|5372.5|5334.5|5373.69|5335.69|5372.5|5334.5|9
1607923050000|2020-12-14 05:17:30|5372.39|5334.39|5372.03|5334.03|5372.39|5334.39|5372.03|5334.03|9
1607923060000|2020-12-14 05:17:40|5371.75|5333.75|5370.7|5332.7|5371.75|5333.75|5370.7|5332.7|10
1607923070000|2020-12-14 05:17:50|5369.99|5331.99|5369.85|5331.85|5369.99|5331.99|5369.63|5331.63|9
1607923080000|2020-12-14 05:18:00|5369.83|5331.83|5369.52|5331.52|5369.9|5331.9|5369.34|5331.34|10
1607923090000|2020-12-14 05:18:10|5369.61|5331.61|5371.99|5333.99|5371.99|5333.99|5369.61|5331.61|10
1607923100000|2020-12-14 05:18:20|5372.18|5334.18|5373.37|5335.37|5373.37|5335.37|5372.18|5334.18|10
1607923110000|2020-12-14 05:18:30|5373.69|5335.69|5374.25|5336.25|5374.25|5336.25|5373.69|5335.69|10
1607923120000|2020-12-14 05:18:40|5374.5|5336.5|5374.8|5336.8|5374.85|5336.85|5374.5|5336.5|9
1607923130000|2020-12-14 05:18:50|5374.87|5336.87|5374.78|5336.78|5374.87|5336.87|5374.67|5336.67|10
1607923140000|2020-12-14 05:19:00|5374.79|5336.79|5375.45|5337.45|5375.45|5337.45|5374.79|5336.79|10
1607923150000|2020-12-14 05:19:10|5375.75|5337.75|5377.27|5339.27|5377.27|5339.27|5375.7|5337.7|10
1607923160000|2020-12-14 05:19:20|5377.32|5339.32|5377.76|5339.76|5377.76|5339.76|5377.3|5339.3|8
1607923170000|2020-12-14 05:19:30|5377.78|5339.78|5377.48|5339.48|5377.86|5339.86|5377.48|5339.48|9
1607923180000|2020-12-14 05:19:40|5377.53|5339.53|5377.64|5339.64|5377.8|5339.8|5377.53|5339.53|8
1607923190000|2020-12-14 05:19:50|5377.63|5339.63|5377.21|5339.21|5377.72|5339.72|5377.21|5339.21|10
1607923200000|2020-12-14 05:20:00|5377.14|5339.14|5376.21|5338.21|5377.16|5339.16|5376.21|5338.21|10
1607923210000|2020-12-14 05:20:10|5376.12|5338.12|5375.73|5337.73|5376.12|5338.12|5375.73|5337.73|10
1607923220000|2020-12-14 05:20:20|5375.46|5337.46|5375.39|5337.39|5375.65|5337.65|5375.29|5337.29|9
1607923230000|2020-12-14 05:20:30|5375.28|5337.28|5374.7|5336.7|5375.28|5337.28|5374.56|5336.56|9
1607923240000|2020-12-14 05:20:40|5374.57|5336.57|5373.65|5335.65|5374.57|5336.57|5373.65|5335.65|9
1607923250000|2020-12-14 05:20:50|5373.68|5335.68|5373.82|5335.82|5373.82|5335.82|5373.67|5335.67|10
1607923260000|2020-12-14 05:21:00|5373.81|5335.81|5373.91|5335.91|5373.99|5335.99|5373.81|5335.81|9
1607923270000|2020-12-14 05:21:10|5373.9|5335.9|5373.88|5335.88|5374.02|5336.02|5373.8|5335.8|6
1607923280000|2020-12-14 05:21:20|5373.83|5335.83|5374.76|5336.76|5374.76|5336.76|5373.83|5335.83|10
1607923290000|2020-12-14 05:21:30|5375.04|5337.04|5375.41|5337.41|5375.42|5337.42|5375.04|5337.04|8
1607923300000|2020-12-14 05:21:40|5375.35|5337.35|5375.88|5337.88|5375.88|5337.88|5375.35|5337.35|10
1607923310000|2020-12-14 05:21:50|5376.28|5338.28|5377.12|5339.12|5377.12|5339.12|5376.28|5338.28|10
1607923320000|2020-12-14 05:22:00|5377.27|5339.27|5378.62|5340.62|5378.62|5340.62|5377.27|5339.27|10
1607923330000|2020-12-14 05:22:10|5378.66|5340.66|5378.81|5340.81|5378.99|5340.99|5378.65|5340.65|10
1607923340000|2020-12-14 05:22:20|5378.97|5340.97|5378.79|5340.79|5378.97|5340.97|5378.72|5340.72|9
1607923350000|2020-12-14 05:22:30|5378.95|5340.95|5379.58|5341.58|5379.58|5341.58|5378.9|5340.9|10
1607923360000|2020-12-14 05:22:40|5379.6|5341.6|5379.66|5341.66|5379.78|5341.78|5379.6|5341.6|9
1607923370000|2020-12-14 05:22:50|5379.65|5341.65|5379.92|5341.92|5379.92|5341.92|5379.62|5341.62|9
1607923380000|2020-12-14 05:23:00|5379.91|5341.91|5380.1|5342.1|5380.1|5342.1|5379.91|5341.91|10
1607923390000|2020-12-14 05:23:10|5380.03|5342.03|5380.34|5342.34|5380.36|5342.36|5380.03|5342.03|10
1607923400000|2020-12-14 05:23:20|5380.37|5342.37|5380.6|5342.6|5380.6|5342.6|5380.37|5342.37|9
1607923410000|2020-12-14 05:23:30|5380.72|5342.72|5380.43|5342.43|5380.79|5342.79|5380.43|5342.43|9
1607923420000|2020-12-14 05:23:40|5380.47|5342.47|5380.31|5342.31|5380.48|5342.48|5380.18|5342.18|10
1607923430000|2020-12-14 05:23:50|5380.33|5342.33|5380.03|5342.03|5380.33|5342.33|5380.03|5342.03|8
1607923440000|2020-12-14 05:24:00|5380.06|5342.06|5380.29|5342.29|5380.29|5342.29|5380|5342|9
1607923450000|2020-12-14 05:24:10|5380.25|5342.25|5380.36|5342.36|5380.41|5342.41|5380.07|5342.07|10
1607923460000|2020-12-14 05:24:20|5380.34|5342.34|5379.9|5341.9|5380.34|5342.34|5379.9|5341.9|7
1607923470000|2020-12-14 05:24:30|5379.85|5341.85|5379.83|5341.83|5379.99|5341.99|5379.82|5341.82|9
1607923480000|2020-12-14 05:24:40|5379.8|5341.8|5380.02|5342.02|5380.16|5342.16|5379.77|5341.77|10
1607923490000|2020-12-14 05:24:50|5380.13|5342.13|5380.62|5342.62|5380.63|5342.63|5380.12|5342.12|10
1607923500000|2020-12-14 05:25:00|5380.94|5342.94|5381.13|5343.13|5381.17|5343.17|5380.94|5342.94|8
1607923510000|2020-12-14 05:25:10|5381.17|5343.17|5381.14|5343.14|5381.18|5343.18|5381.13|5343.13|9
1607923520000|2020-12-14 05:25:20|5381.2|5343.2|5381.46|5343.46|5381.46|5343.46|5381.19|5343.19|9
1607923530000|2020-12-14 05:25:30|5381.48|5343.48|5381.75|5343.75|5381.75|5343.75|5381.48|5343.48|9
1607923540000|2020-12-14 05:25:40|5381.74|5343.74|5381.63|5343.63|5381.75|5343.75|5381.56|5343.56|10
1607923550000|2020-12-14 05:25:50|5381.65|5343.65|5381.71|5343.71|5381.84|5343.84|5381.6|5343.6|7
1607923560000|2020-12-14 05:26:00|5381.68|5343.68|5381.9|5343.9|5381.92|5343.92|5381.65|5343.65|9
1607923570000|2020-12-14 05:26:10|5382.05|5344.05|5383.71|5345.71|5383.71|5345.71|5382.05|5344.05|10
1607923580000|2020-12-14 05:26:20|5383.93|5345.93|5386.92|5348.92|5386.92|5348.92|5383.92|5345.92|10
1607923590000|2020-12-14 05:26:30|5387.05|5349.05|5387.66|5349.66|5387.66|5349.66|5387.05|5349.05|10
1607923600000|2020-12-14 05:26:40|5387.81|5349.81|5388.71|5350.71|5388.71|5350.71|5387.81|5349.81|10
1607923610000|2020-12-14 05:26:50|5388.87|5350.87|5390.51|5352.51|5390.58|5352.58|5388.87|5350.87|10
1607923620000|2020-12-14 05:27:00|5391.12|5353.12|5391.52|5353.52|5391.65|5353.65|5391.12|5353.12|10
1607923630000|2020-12-14 05:27:10|5391.51|5353.51|5392.06|5354.06|5392.06|5354.06|5391.26|5353.26|8
1607923640000|2020-12-14 05:27:20|5391.95|5353.95|5391.93|5353.93|5392.05|5354.05|5391.87|5353.87|9
1607923650000|2020-12-14 05:27:30|5391.92|5353.92|5391.84|5353.84|5392.14|5354.14|5391.83|5353.83|10
1607923660000|2020-12-14 05:27:40|5391.69|5353.69|5390.43|5352.43|5391.69|5353.69|5390.43|5352.43|10
1607923670000|2020-12-14 05:27:50|5390.3|5352.3|5389.95|5351.95|5390.3|5352.3|5389.84|5351.84|8
1607923680000|2020-12-14 05:28:00|5389.59|5351.59|5389.18|5351.18|5389.59|5351.59|5389.11|5351.11|10
1607923690000|2020-12-14 05:28:10|5388.92|5350.92|5388.95|5350.95|5388.97|5350.97|5388.51|5350.51|10
1607923700000|2020-12-14 05:28:20|5389|5351|5389.64|5351.64|5389.66|5351.66|5389|5351|10
1607923710000|2020-12-14 05:28:30|5389.7|5351.7|5390.33|5352.33|5390.34|5352.34|5389.7|5351.7|9
1607923720000|2020-12-14 05:28:40|5390.31|5352.31|5390.19|5352.19|5390.31|5352.31|5390.06|5352.06|10
1607923730000|2020-12-14 05:28:50|5390.18|5352.18|5390.34|5352.34|5390.43|5352.43|5390.18|5352.18|10
1607923740000|2020-12-14 05:29:00|5390.3|5352.3|5389.62|5351.62|5390.37|5352.37|5389.62|5351.62|9
1607923750000|2020-12-14 05:29:10|5389.59|5351.59|5389.38|5351.38|5389.61|5351.61|5389.38|5351.38|10
1607923760000|2020-12-14 05:29:20|5389.36|5351.36|5389.16|5351.16|5389.36|5351.36|5389.15|5351.15|10
1607923770000|2020-12-14 05:29:30|5389.11|5351.11|5389.64|5351.64|5389.64|5351.64|5389.09|5351.09|9
1607923780000|2020-12-14 05:29:40|5389.73|5351.73|5389.98|5351.98|5390.05|5352.05|5389.63|5351.63|10
1607923790000|2020-12-14 05:29:50|5389.99|5351.99|5390.19|5352.19|5390.19|5352.19|5389.95|5351.95|8
1607923800000|2020-12-14 05:30:00|5390.15|5352.15|5389.6|5351.6|5390.15|5352.15|5389.6|5351.6|9
1607923810000|2020-12-14 05:30:10|5389.65|5351.65|5389.41|5351.41|5389.65|5351.65|5389.36|5351.36|10
1607923820000|2020-12-14 05:30:20|5389.46|5351.46|5388.18|5350.18|5389.46|5351.46|5388.18|5350.18|9
1607923830000|2020-12-14 05:30:30|5388.12|5350.12|5387.35|5349.35|5388.12|5350.12|5387.32|5349.32|10
1607923840000|2020-12-14 05:30:40|5387.3|5349.3|5387.11|5349.11|5387.43|5349.43|5387.11|5349.11|8
1607923850000|2020-12-14 05:30:50|5387.03|5349.03|5386.68|5348.68|5387.18|5349.18|5386.66|5348.66|10
1607923860000|2020-12-14 05:31:00|5386.64|5348.64|5386.4|5348.4|5386.7|5348.7|5386.32|5348.32|9
1607923870000|2020-12-14 05:31:10|5386.38|5348.38|5386.1|5348.1|5386.54|5348.54|5386.07|5348.07|10
1607923880000|2020-12-14 05:31:20|5386.21|5348.21|5385.86|5347.86|5386.21|5348.21|5385.86|5347.86|9
1607923890000|2020-12-14 05:31:30|5385.84|5347.84|5385.28|5347.28|5385.84|5347.84|5385.28|5347.28|8
1607923900000|2020-12-14 05:31:40|5385.18|5347.18|5384.8|5346.8|5385.18|5347.18|5384.8|5346.8|9
1607923910000|2020-12-14 05:31:50|5384.78|5346.78|5384.17|5346.17|5384.78|5346.78|5384.17|5346.17|10
1607923920000|2020-12-14 05:32:00|5384.13|5346.13|5383.59|5345.59|5384.17|5346.17|5383.59|5345.59|10
1607923930000|2020-12-14 05:32:10|5383.65|5345.65|5383.71|5345.71|5383.8|5345.8|5383.62|5345.62|10
1607923940000|2020-12-14 05:32:20|5383.68|5345.68|5384.13|5346.13|5384.2|5346.2|5383.68|5345.68|9
1607923950000|2020-12-14 05:32:30|5384.2|5346.2|5384.22|5346.22|5384.25|5346.25|5384.03|5346.03|8
1607923960000|2020-12-14 05:32:40|5384.21|5346.21|5384.18|5346.18|5384.3|5346.3|5384.13|5346.13|9
1607923970000|2020-12-14 05:32:50|5384.4|5346.4|5384.4|5346.4|5384.53|5346.53|5384.39|5346.39|8
1607923980000|2020-12-14 05:33:00|5384.46|5346.46|5384.33|5346.33|5384.46|5346.46|5384.23|5346.23|10
1607923990000|2020-12-14 05:33:10|5384.29|5346.29|5383.57|5345.57|5384.29|5346.29|5383.57|5345.57|9
1607924000000|2020-12-14 05:33:20|5383.42|5345.42|5382.76|5344.76|5383.42|5345.42|5382.75|5344.75|9
1607924010000|2020-12-14 05:33:30|5382.74|5344.74|5382.34|5344.34|5382.74|5344.74|5382.34|5344.34|10
1607924020000|2020-12-14 05:33:40|5382.31|5344.31|5381.99|5343.99|5382.31|5344.31|5381.99|5343.99|7
1607924030000|2020-12-14 05:33:50|5381.86|5343.86|5380.77|5342.77|5381.86|5343.86|5380.77|5342.77|10
1607924040000|2020-12-14 05:34:00|5380.66|5342.66|5380.07|5342.07|5380.66|5342.66|5379.86|5341.86|10
1607924050000|2020-12-14 05:34:10|5380.14|5342.14|5379.47|5341.47|5380.18|5342.18|5379.39|5341.39|10
1607924060000|2020-12-14 05:34:20|5379.49|5341.49|5379.43|5341.43|5379.49|5341.49|5379.26|5341.26|10
1607924070000|2020-12-14 05:34:30|5379.46|5341.46|5379.59|5341.59|5379.76|5341.76|5379.46|5341.46|10
1607924080000|2020-12-14 05:34:40|5379.39|5341.39|5379.52|5341.52|5379.79|5341.79|5379.32|5341.32|9
1607924090000|2020-12-14 05:34:50|5379.65|5341.65|5378.66|5340.66|5379.65|5341.65|5378.64|5340.64|9
1607924100000|2020-12-14 05:35:00|5378.56|5340.56|5378.64|5340.64|5378.71|5340.71|5378.55|5340.55|8
1607924110000|2020-12-14 05:35:10|5378.65|5340.65|5377.99|5339.99|5378.65|5340.65|5377.99|5339.99|10
1607924120000|2020-12-14 05:35:20|5377.97|5339.97|5378.1|5340.1|5378.1|5340.1|5377.94|5339.94|8
1607924130000|2020-12-14 05:35:30|5378.05|5340.05|5378.09|5340.09|5378.09|5340.09|5378.01|5340.01|8
1607924140000|2020-12-14 05:35:40|5378.14|5340.14|5378.59|5340.59|5378.59|5340.59|5378.14|5340.14|8
1607924150000|2020-12-14 05:35:50|5378.67|5340.67|5379.5|5341.5|5379.52|5341.52|5378.67|5340.67|9
1607924160000|2020-12-14 05:36:00|5379.53|5341.53|5380.49|5342.49|5380.49|5342.49|5379.51|5341.51|10
1607924170000|2020-12-14 05:36:10|5380.5|5342.5|5381.2|5343.2|5381.2|5343.2|5380.5|5342.5|10
1607924180000|2020-12-14 05:36:20|5381.17|5343.17|5381.9|5343.9|5381.9|5343.9|5381.17|5343.17|10
1607924190000|2020-12-14 05:36:30|5381.89|5343.89|5382.38|5344.38|5382.38|5344.38|5381.87|5343.87|8
1607924200000|2020-12-14 05:36:40|5382.51|5344.51|5383.04|5345.04|5383.04|5345.04|5382.34|5344.34|10
1607924210000|2020-12-14 05:36:50|5383.05|5345.05|5383.76|5345.76|5383.76|5345.76|5383.05|5345.05|10
1607924220000|2020-12-14 05:37:00|5383.77|5345.77|5384.21|5346.21|5384.28|5346.28|5383.77|5345.77|9
1607924230000|2020-12-14 05:37:10|5384.1|5346.1|5384.02|5346.02|5384.18|5346.18|5383.84|5345.84|10
1607924240000|2020-12-14 05:37:20|5384.04|5346.04|5384.2|5346.2|5384.31|5346.31|5384.04|5346.04|10
1607924250000|2020-12-14 05:37:30|5384.18|5346.18|5384.22|5346.22|5384.38|5346.38|5384.18|5346.18|9
1607924260000|2020-12-14 05:37:40|5384.42|5346.42|5383.53|5345.53|5384.42|5346.42|5383.53|5345.53|9
1607924270000|2020-12-14 05:37:50|5383.39|5345.39|5383.25|5345.25|5383.39|5345.39|5383.19|5345.19|8
1607924280000|2020-12-14 05:38:00|5383.23|5345.23|5382.77|5344.77|5383.39|5345.39|5382.77|5344.77|8
1607924290000|2020-12-14 05:38:10|5382.91|5344.91|5383.19|5345.19|5383.19|5345.19|5382.91|5344.91|9
1607924300000|2020-12-14 05:38:20|5383.21|5345.21|5383.54|5345.54|5383.54|5345.54|5383.08|5345.08|8
1607924310000|2020-12-14 05:38:30|5383.61|5345.61|5383.77|5345.77|5383.77|5345.77|5383.58|5345.58|9
1607924320000|2020-12-14 05:38:40|5383.86|5345.86|5383.81|5345.81|5384.07|5346.07|5383.79|5345.79|10
1607924330000|2020-12-14 05:38:50|5383.9|5345.9|5384.07|5346.07|5384.1|5346.1|5383.9|5345.9|8
1607924340000|2020-12-14 05:39:00|5384.06|5346.06|5383.88|5345.88|5384.06|5346.06|5383.72|5345.72|9
1607924350000|2020-12-14 05:39:10|5383.97|5345.97|5383.82|5345.82|5384.02|5346.02|5383.82|5345.82|9
1607924360000|2020-12-14 05:39:20|5383.89|5345.89|5383.76|5345.76|5383.89|5345.89|5383.69|5345.69|8
1607924370000|2020-12-14 05:39:30|5384.03|5346.03|5383.74|5345.74|5384.03|5346.03|5383.68|5345.68|10
1607924380000|2020-12-14 05:39:40|5383.73|5345.73|5384.34|5346.34|5384.34|5346.34|5383.73|5345.73|10
1607924390000|2020-12-14 05:39:50|5384.26|5346.26|5384.65|5346.65|5384.65|5346.65|5384.11|5346.11|9
1607924400000|2020-12-14 05:40:00|5384.71|5346.71|5385.54|5347.54|5385.54|5347.54|5384.71|5346.71|10
1607924410000|2020-12-14 05:40:10|5385.56|5347.56|5385.59|5347.59|5385.71|5347.71|5385.55|5347.55|10
1607924420000|2020-12-14 05:40:20|5385.6|5347.6|5385.98|5347.98|5385.98|5347.98|5385.6|5347.6|9
1607924430000|2020-12-14 05:40:30|5385.96|5347.96|5386.16|5348.16|5386.2|5348.2|5385.96|5347.96|10
1607924440000|2020-12-14 05:40:40|5386.12|5348.12|5385.69|5347.69|5386.12|5348.12|5385.68|5347.68|10
1607924450000|2020-12-14 05:40:50|5385.65|5347.65|5386.26|5348.26|5386.27|5348.27|5385.54|5347.54|9
1607924460000|2020-12-14 05:41:00|5386.37|5348.37|5386.94|5348.94|5386.94|5348.94|5386.31|5348.31|10
1607924470000|2020-12-14 05:41:10|5386.96|5348.96|5387.26|5349.26|5387.26|5349.26|5386.93|5348.93|9
1607924480000|2020-12-14 05:41:20|5387.25|5349.25|5387.12|5349.12|5387.26|5349.26|5387.12|5349.12|10
1607924490000|2020-12-14 05:41:30|5387.24|5349.24|5387.3|5349.3|5387.3|5349.3|5387.05|5349.05|10
1607924500000|2020-12-14 05:41:40|5387.28|5349.28|5387.04|5349.04|5387.3|5349.3|5386.98|5348.98|10
1607924510000|2020-12-14 05:41:50|5387.02|5349.02|5387.11|5349.11|5387.11|5349.11|5387|5349|8
1607924520000|2020-12-14 05:42:00|5387.06|5349.06|5386.93|5348.93|5387.14|5349.14|5386.93|5348.93|9
1607924530000|2020-12-14 05:42:10|5386.92|5348.92|5386.74|5348.74|5386.92|5348.92|5386.74|5348.74|9
1607924540000|2020-12-14 05:42:20|5386.76|5348.76|5386.78|5348.78|5386.78|5348.78|5386.64|5348.64|7
1607924550000|2020-12-14 05:42:30|5386.79|5348.79|5386.83|5348.83|5386.89|5348.89|5386.7|5348.7|9
1607924560000|2020-12-14 05:42:40|5386.79|5348.79|5386.53|5348.53|5386.79|5348.79|5386.53|5348.53|10
1607924570000|2020-12-14 05:42:50|5386.52|5348.52|5386.23|5348.23|5386.52|5348.52|5386.18|5348.18|8
1607924580000|2020-12-14 05:43:00|5386.24|5348.24|5386.02|5348.02|5386.25|5348.25|5386|5348|9
1607924590000|2020-12-14 05:43:10|5386.15|5348.15|5385.61|5347.61|5386.15|5348.15|5385.58|5347.58|9
1607924600000|2020-12-14 05:43:20|5385.59|5347.59|5385.26|5347.26|5385.59|5347.59|5385.26|5347.26|10
1607924610000|2020-12-14 05:43:30|5385.33|5347.33|5385.29|5347.29|5385.37|5347.37|5385.14|5347.14|10
1607924620000|2020-12-14 05:43:40|5385.32|5347.32|5385.28|5347.28|5385.45|5347.45|5385.28|5347.28|9
1607924630000|2020-12-14 05:43:50|5385.31|5347.31|5385.26|5347.26|5385.35|5347.35|5385.26|5347.26|7
1607924640000|2020-12-14 05:44:00|5385.24|5347.24|5385.47|5347.47|5385.49|5347.49|5385.24|5347.24|8
1607924650000|2020-12-14 05:44:10|5385.45|5347.45|5385.33|5347.33|5385.45|5347.45|5385.23|5347.23|8
1607924660000|2020-12-14 05:44:20|5385.25|5347.25|5384.72|5346.72|5385.25|5347.25|5384.72|5346.72|9
1607924670000|2020-12-14 05:44:30|5384.68|5346.68|5384.61|5346.61|5384.73|5346.73|5384.61|5346.61|7
1607924680000|2020-12-14 05:44:40|5384.49|5346.49|5384.05|5346.05|5384.49|5346.49|5384.05|5346.05|9
1607924690000|2020-12-14 05:44:50|5384.1|5346.1|5383.34|5345.34|5384.1|5346.1|5383.3|5345.3|9
1607924700000|2020-12-14 05:45:00|5383.17|5345.17|5382.27|5344.27|5383.17|5345.17|5382.27|5344.27|10
1607924710000|2020-12-14 05:45:10|5382.23|5344.23|5382.12|5344.12|5382.43|5344.43|5382.12|5344.12|9
1607924720000|2020-12-14 05:45:20|5382.19|5344.19|5381.97|5343.97|5382.25|5344.25|5381.9|5343.9|10
1607924730000|2020-12-14 05:45:30|5381.94|5343.94|5381.48|5343.48|5382.13|5344.13|5381.47|5343.47|9
1607924740000|2020-12-14 05:45:40|5381.5|5343.5|5381.61|5343.61|5381.61|5343.61|5381.5|5343.5|7
1607924750000|2020-12-14 05:45:50|5381.59|5343.59|5382.01|5344.01|5382.01|5344.01|5381.4|5343.4|9
1607924760000|2020-12-14 05:46:00|5381.85|5343.85|5382.59|5344.59|5382.59|5344.59|5381.85|5343.85|8
1607924770000|2020-12-14 05:46:10|5382.7|5344.7|5382.94|5344.94|5382.94|5344.94|5382.7|5344.7|9
1607924780000|2020-12-14 05:46:20|5382.95|5344.95|5383.36|5345.36|5383.36|5345.36|5382.93|5344.93|9
1607924790000|2020-12-14 05:46:30|5383.38|5345.38|5383.31|5345.31|5383.38|5345.38|5383.24|5345.24|9
1607924800000|2020-12-14 05:46:40|5383.42|5345.42|5383.72|5345.72|5383.72|5345.72|5383.34|5345.34|9
1607924810000|2020-12-14 05:46:50|5383.74|5345.74|5383.77|5345.77|5383.77|5345.77|5383.69|5345.69|9
1607924820000|2020-12-14 05:47:00|5383.78|5345.78|5383.84|5345.84|5383.88|5345.88|5383.7|5345.7|9
1607924830000|2020-12-14 05:47:10|5383.87|5345.87|5384.65|5346.65|5384.65|5346.65|5383.87|5345.87|9
1607924840000|2020-12-14 05:47:20|5384.69|5346.69|5385|5347|5385.11|5347.11|5384.69|5346.69|10
1607924850000|2020-12-14 05:47:30|5384.93|5346.93|5384.76|5346.76|5385.11|5347.11|5384.76|5346.76|10
1607924860000|2020-12-14 05:47:40|5384.75|5346.75|5384.49|5346.49|5384.75|5346.75|5384.49|5346.49|7
1607924870000|2020-12-14 05:47:50|5384.74|5346.74|5384.76|5346.76|5384.84|5346.84|5384.59|5346.59|10
1607924880000|2020-12-14 05:48:00|5384.75|5346.75|5385.29|5347.29|5385.29|5347.29|5384.75|5346.75|8
1607924890000|2020-12-14 05:48:10|5385.28|5347.28|5385.43|5347.43|5385.43|5347.43|5385.15|5347.15|10
1607924900000|2020-12-14 05:48:20|5385.49|5347.49|5385.94|5347.94|5385.94|5347.94|5385.41|5347.41|10
1607924910000|2020-12-14 05:48:30|5385.91|5347.91|5386.23|5348.23|5386.23|5348.23|5385.86|5347.86|10
1607924920000|2020-12-14 05:48:40|5386.25|5348.25|5386.48|5348.48|5386.53|5348.53|5386.25|5348.25|10
1607924930000|2020-12-14 05:48:50|5386.52|5348.52|5386.84|5348.84|5386.86|5348.86|5386.49|5348.49|10
1607924940000|2020-12-14 05:49:00|5386.81|5348.81|5387.06|5349.06|5387.07|5349.07|5386.81|5348.81|8
1607924950000|2020-12-14 05:49:10|5387.05|5349.05|5387.17|5349.17|5387.2|5349.2|5387.05|5349.05|10
1607924960000|2020-12-14 05:49:20|5387.18|5349.18|5387.02|5349.02|5387.21|5349.21|5387.01|5349.01|10
1607924970000|2020-12-14 05:49:30|5386.77|5348.77|5387.21|5349.21|5387.21|5349.21|5386.77|5348.77|9
1607924980000|2020-12-14 05:49:40|5387.19|5349.19|5387.14|5349.14|5387.19|5349.19|5387.09|5349.09|9
1607924990000|2020-12-14 05:49:50|5387.2|5349.2|5386.99|5348.99|5387.21|5349.21|5386.99|5348.99|10
1607925000000|2020-12-14 05:50:00|5386.96|5348.96|5387.07|5349.07|5387.1|5349.1|5386.96|5348.96|9
1607925010000|2020-12-14 05:50:10|5387.17|5349.17|5387.07|5349.07|5387.17|5349.17|5387.03|5349.03|7
1607925020000|2020-12-14 05:50:20|5387.04|5349.04|5386.83|5348.83|5387.04|5349.04|5386.76|5348.76|7
1607925030000|2020-12-14 05:50:30|5386.8|5348.8|5386.97|5348.97|5387.12|5349.12|5386.8|5348.8|10
1607925040000|2020-12-14 05:50:40|5386.83|5348.83|5386.22|5348.22|5386.83|5348.83|5386.22|5348.22|8
1607925050000|2020-12-14 05:50:50|5386.09|5348.09|5385.87|5347.87|5386.09|5348.09|5385.84|5347.84|9
1607925060000|2020-12-14 05:51:00|5385.71|5347.71|5385.38|5347.38|5385.87|5347.87|5385.38|5347.38|6
1607925070000|2020-12-14 05:51:10|5385.42|5347.42|5385.22|5347.22|5385.42|5347.42|5385.22|5347.22|9
1607925080000|2020-12-14 05:51:20|5384.98|5346.98|5384.55|5346.55|5384.98|5346.98|5384.55|5346.55|10
1607925090000|2020-12-14 05:51:30|5384.45|5346.45|5384.13|5346.13|5384.45|5346.45|5384.09|5346.09|10
1607925100000|2020-12-14 05:51:40|5384.1|5346.1|5383.85|5345.85|5384.1|5346.1|5383.78|5345.78|9
1607925110000|2020-12-14 05:51:50|5384.05|5346.05|5383.81|5345.81|5384.05|5346.05|5383.8|5345.8|9
1607925120000|2020-12-14 05:52:00|5383.83|5345.83|5383.82|5345.82|5383.93|5345.93|5383.82|5345.82|9
1607925130000|2020-12-14 05:52:10|5383.81|5345.81|5383.71|5345.71|5383.81|5345.81|5383.7|5345.7|9
1607925140000|2020-12-14 05:52:20|5383.66|5345.66|5383.45|5345.45|5383.75|5345.75|5383.45|5345.45|9
1607925150000|2020-12-14 05:52:30|5383.46|5345.46|5383.04|5345.04|5383.57|5345.57|5383.04|5345.04|10
1607925160000|2020-12-14 05:52:40|5383.06|5345.06|5382.89|5344.89|5383.11|5345.11|5382.84|5344.84|10
1607925170000|2020-12-14 05:52:50|5382.8|5344.8|5382.44|5344.44|5382.88|5344.88|5382.44|5344.44|10
1607925180000|2020-12-14 05:53:00|5382.36|5344.36|5382.4|5344.4|5382.41|5344.41|5382.34|5344.34|9
1607925190000|2020-12-14 05:53:10|5382.37|5344.37|5381.83|5343.83|5382.52|5344.52|5381.83|5343.83|10
1607925200000|2020-12-14 05:53:20|5381.4|5343.4|5380.8|5342.8|5381.4|5343.4|5380.75|5342.75|10
1607925210000|2020-12-14 05:53:30|5380.98|5342.98|5381.8|5343.8|5381.8|5343.8|5380.98|5342.98|10
1607925220000|2020-12-14 05:53:40|5381.84|5343.84|5382.32|5344.32|5382.34|5344.34|5381.84|5343.84|10
1607925230000|2020-12-14 05:53:50|5382.13|5344.13|5381.69|5343.69|5382.13|5344.13|5381.69|5343.69|10
1607925240000|2020-12-14 05:54:00|5381.71|5343.71|5381.8|5343.8|5381.84|5343.84|5381.66|5343.66|10
1607925250000|2020-12-14 05:54:10|5381.69|5343.69|5381.91|5343.91|5381.91|5343.91|5381.64|5343.64|10
1607925260000|2020-12-14 05:54:20|5381.92|5343.92|5381.9|5343.9|5381.92|5343.92|5381.77|5343.77|10
1607925270000|2020-12-14 05:54:30|5381.91|5343.91|5381.96|5343.96|5382.04|5344.04|5381.9|5343.9|9
1607925280000|2020-12-14 05:54:40|5381.97|5343.97|5382.3|5344.3|5382.3|5344.3|5381.97|5343.97|8
1607925290000|2020-12-14 05:54:50|5382.31|5344.31|5382.45|5344.45|5382.45|5344.45|5382.22|5344.22|9
1607925300000|2020-12-14 05:55:00|5382.52|5344.52|5383.38|5345.38|5383.38|5345.38|5382.52|5344.52|10
1607925310000|2020-12-14 05:55:10|5383.35|5345.35|5383.16|5345.16|5383.45|5345.45|5383.16|5345.16|9
1607925320000|2020-12-14 05:55:20|5383.37|5345.37|5383.73|5345.73|5383.73|5345.73|5383.32|5345.32|10
1607925330000|2020-12-14 05:55:30|5384.05|5346.05|5384.56|5346.56|5384.56|5346.56|5384.04|5346.04|8
1607925340000|2020-12-14 05:55:40|5384.57|5346.57|5385.15|5347.15|5385.15|5347.15|5384.57|5346.57|10
1607925350000|2020-12-14 05:55:50|5385.24|5347.24|5385.53|5347.53|5385.53|5347.53|5385.15|5347.15|10
1607925360000|2020-12-14 05:56:00|5385.57|5347.57|5385.89|5347.89|5385.89|5347.89|5385.56|5347.56|9
1607925370000|2020-12-14 05:56:10|5385.88|5347.88|5385.75|5347.75|5385.95|5347.95|5385.75|5347.75|10
1607925380000|2020-12-14 05:56:20|5385.81|5347.81|5385.78|5347.78|5385.81|5347.81|5385.74|5347.74|9
1607925390000|2020-12-14 05:56:30|5385.87|5347.87|5385.65|5347.65|5385.87|5347.87|5385.65|5347.65|9
1607925400000|2020-12-14 05:56:40|5385.61|5347.61|5384.93|5346.93|5385.61|5347.61|5384.93|5346.93|9
1607925410000|2020-12-14 05:56:50|5384.95|5346.95|5384.96|5346.96|5384.97|5346.97|5384.88|5346.88|8
1607925420000|2020-12-14 05:57:00|5384.91|5346.91|5384.6|5346.6|5384.94|5346.94|5384.6|5346.6|9
1607925430000|2020-12-14 05:57:10|5384.64|5346.64|5384.62|5346.62|5384.73|5346.73|5384.62|5346.62|8
1607925440000|2020-12-14 05:57:20|5384.45|5346.45|5384.04|5346.04|5384.58|5346.58|5384.04|5346.04|10
1607925450000|2020-12-14 05:57:30|5384.17|5346.17|5383.95|5345.95|5384.17|5346.17|5383.95|5345.95|9
1607925460000|2020-12-14 05:57:40|5383.94|5345.94|5383.81|5345.81|5383.94|5345.94|5383.81|5345.81|8
1607925470000|2020-12-14 05:57:50|5383.44|5345.44|5383.52|5345.52|5383.52|5345.52|5383.35|5345.35|10
1607925480000|2020-12-14 05:58:00|5383.57|5345.57|5383.39|5345.39|5383.57|5345.57|5383.39|5345.39|10
1607925490000|2020-12-14 05:58:10|5383.15|5345.15|5383.25|5345.25|5383.29|5345.29|5383.06|5345.06|8
1607925500000|2020-12-14 05:58:20|5383.24|5345.24|5383.31|5345.31|5383.41|5345.41|5383.24|5345.24|9
1607925510000|2020-12-14 05:58:30|5383.39|5345.39|5383.58|5345.58|5383.6|5345.6|5383.39|5345.39|9
1607925520000|2020-12-14 05:58:40|5383.57|5345.57|5383.33|5345.33|5383.7|5345.7|5383.33|5345.33|9
1607925530000|2020-12-14 05:58:50|5383.32|5345.32|5383.47|5345.47|5383.57|5345.57|5383.3|5345.3|10
1607925540000|2020-12-14 05:59:00|5383.6|5345.6|5383.59|5345.59|5383.6|5345.6|5383.49|5345.49|9
1607925550000|2020-12-14 05:59:10|5383.51|5345.51|5383.94|5345.94|5383.96|5345.96|5383.51|5345.51|10
1607925560000|2020-12-14 05:59:20|5384.03|5346.03|5384.15|5346.15|5384.17|5346.17|5383.97|5345.97|8
1607925570000|2020-12-14 05:59:30|5384.06|5346.06|5384.25|5346.25|5384.34|5346.34|5384.06|5346.06|8
1607925580000|2020-12-14 05:59:40|5384.34|5346.34|5384.56|5346.56|5384.56|5346.56|5384.23|5346.23|10
1607925590000|2020-12-14 05:59:50|5384.44|5346.44|5384.5|5346.5|5384.52|5346.52|5384.39|5346.39|8
1607925600000|2020-12-14 06:00:00|5384.46|5346.46|5385.35|5347.35|5385.44|5347.44|5384.46|5346.46|10
1607925610000|2020-12-14 06:00:10|5385.39|5347.39|5385.72|5347.72|5385.72|5347.72|5385.33|5347.33|10
1607925620000|2020-12-14 06:00:20|5385.7|5347.7|5386.16|5348.16|5386.17|5348.17|5385.68|5347.68|10
1607925630000|2020-12-14 06:00:30|5386.23|5348.23|5386.26|5348.26|5386.28|5348.28|5386.19|5348.19|9
1607925640000|2020-12-14 06:00:40|5386.29|5348.29|5386.78|5348.78|5386.85|5348.85|5386.29|5348.29|9
1607925650000|2020-12-14 06:00:50|5386.76|5348.76|5386.87|5348.87|5386.92|5348.92|5386.76|5348.76|9
1607925660000|2020-12-14 06:01:00|5386.9|5348.9|5387.02|5349.02|5387.07|5349.07|5386.9|5348.9|9
1607925670000|2020-12-14 06:01:10|5387|5349|5387.32|5349.32|5387.32|5349.32|5387|5349|10
1607925680000|2020-12-14 06:01:20|5387.68|5349.68|5388.21|5350.21|5388.21|5350.21|5387.44|5349.44|10
1607925690000|2020-12-14 06:01:30|5388.36|5350.36|5389.75|5351.75|5389.75|5351.75|5388.36|5350.36|10
1607925700000|2020-12-14 06:01:40|5389.79|5351.79|5391.29|5353.29|5391.29|5353.29|5389.79|5351.79|9
1607925710000|2020-12-14 06:01:50|5391.39|5353.39|5393.89|5355.89|5393.89|5355.89|5391.39|5353.39|10
1607925720000|2020-12-14 06:02:00|5393.85|5355.85|5394.01|5356.01|5394.11|5356.11|5393.76|5355.76|10
1607925730000|2020-12-14 06:02:10|5393.87|5355.87|5394.87|5356.87|5394.87|5356.87|5393.87|5355.87|10
1607925740000|2020-12-14 06:02:20|5394.88|5356.88|5395.01|5357.01|5395.25|5357.25|5394.88|5356.88|10
1607925750000|2020-12-14 06:02:30|5395.24|5357.24|5396.77|5358.77|5396.77|5358.77|5395.24|5357.24|10
1607925760000|2020-12-14 06:02:40|5396.82|5358.82|5397.17|5359.17|5397.26|5359.26|5396.82|5358.82|10
1607925770000|2020-12-14 06:02:50|5397|5359|5397.35|5359.35|5397.44|5359.44|5397|5359|10
1607925780000|2020-12-14 06:03:00|5397.43|5359.43|5397.6|5359.6|5397.6|5359.6|5397.43|5359.43|8
1607925790000|2020-12-14 06:03:10|5397.59|5359.59|5397.99|5359.99|5397.99|5359.99|5397.59|5359.59|10
1607925800000|2020-12-14 06:03:20|5398.56|5360.56|5398.49|5360.49|5398.63|5360.63|5398.49|5360.49|9
1607925810000|2020-12-14 06:03:30|5398.42|5360.42|5398.6|5360.6|5398.6|5360.6|5398.34|5360.34|9
1607925820000|2020-12-14 06:03:40|5398.59|5360.59|5398.51|5360.51|5398.59|5360.59|5398.27|5360.27|10
1607925830000|2020-12-14 06:03:50|5398.56|5360.56|5398.68|5360.68|5398.68|5360.68|5398.39|5360.39|10
1607925840000|2020-12-14 06:04:00|5398.71|5360.71|5398.57|5360.57|5398.75|5360.75|5398.51|5360.51|9
1607925850000|2020-12-14 06:04:10|5398.7|5360.7|5398.58|5360.58|5398.8|5360.8|5398.58|5360.58|10
1607925860000|2020-12-14 06:04:20|5398.55|5360.55|5398.42|5360.42|5398.55|5360.55|5398.42|5360.42|8
1607925870000|2020-12-14 06:04:30|5398.41|5360.41|5398.37|5360.37|5398.45|5360.45|5398.28|5360.28|9
1607925880000|2020-12-14 06:04:40|5398.36|5360.36|5398.57|5360.57|5398.68|5360.68|5398.36|5360.36|9
1607925890000|2020-12-14 06:04:50|5398.59|5360.59|5398.79|5360.79|5398.83|5360.83|5398.59|5360.59|9
1607925900000|2020-12-14 06:05:00|5398.77|5360.77|5398.64|5360.64|5398.77|5360.77|5398.64|5360.64|8
1607925910000|2020-12-14 06:05:10|5398.67|5360.67|5398.91|5360.91|5398.93|5360.93|5398.67|5360.67|7
1607925920000|2020-12-14 06:05:20|5398.81|5360.81|5396.68|5358.68|5398.81|5360.81|5396.68|5358.68|10
1607925930000|2020-12-14 06:05:30|5396.63|5358.63|5395.32|5357.32|5396.63|5358.63|5395.32|5357.32|10
1607925940000|2020-12-14 06:05:40|5395.15|5357.15|5394.9|5356.9|5395.15|5357.15|5394.86|5356.86|9
1607925950000|2020-12-14 06:05:50|5394.91|5356.91|5394.97|5356.97|5395|5357|5394.76|5356.76|8
1607925960000|2020-12-14 06:06:00|5394.96|5356.96|5396.02|5358.02|5396.02|5358.02|5394.96|5356.96|10
1607925970000|2020-12-14 06:06:10|5395.94|5357.94|5396.03|5358.03|5396.07|5358.07|5395.81|5357.81|10
1607925980000|2020-12-14 06:06:20|5396.07|5358.07|5395.73|5357.73|5396.07|5358.07|5395.73|5357.73|8
1607925990000|2020-12-14 06:06:30|5395.74|5357.74|5396.59|5358.59|5396.59|5358.59|5395.74|5357.74|9
1607926000000|2020-12-14 06:06:40|5396.62|5358.62|5396.79|5358.79|5397.08|5359.08|5396.57|5358.57|10
1607926010000|2020-12-14 06:06:50|5396.85|5358.85|5396.59|5358.59|5396.85|5358.85|5396.59|5358.59|10
1607926020000|2020-12-14 06:07:00|5396.57|5358.57|5396.08|5358.08|5396.68|5358.68|5396.08|5358.08|10
1607926030000|2020-12-14 06:07:10|5396.05|5358.05|5395.96|5357.96|5396.21|5358.21|5395.96|5357.96|10
1607926040000|2020-12-14 06:07:20|5396.05|5358.05|5396.6|5358.6|5396.6|5358.6|5396.05|5358.05|10
1607926050000|2020-12-14 06:07:30|5396.61|5358.61|5397.05|5359.05|5397.06|5359.06|5396.53|5358.53|10
1607926060000|2020-12-14 06:07:40|5397.1|5359.1|5398.1|5360.1|5398.1|5360.1|5397.1|5359.1|9
1607926070000|2020-12-14 06:07:50|5398.22|5360.22|5400.3|5362.3|5400.3|5362.3|5398.22|5360.22|10
1607926080000|2020-12-14 06:08:00|5400.74|5362.74|5402.01|5364.01|5402.01|5364.01|5400.74|5362.74|10
1607926090000|2020-12-14 06:08:10|5402.02|5364.02|5402.26|5364.26|5402.51|5364.51|5402.02|5364.02|10
1607926100000|2020-12-14 06:08:20|5402.64|5364.64|5403.97|5365.97|5403.97|5365.97|5402.64|5364.64|8
1607926110000|2020-12-14 06:08:30|5404.61|5366.61|5404.25|5366.25|5404.61|5366.61|5404.25|5366.25|9
1607926120000|2020-12-14 06:08:40|5404.33|5366.33|5404|5366|5404.41|5366.41|5404|5366|9
1607926130000|2020-12-14 06:08:50|5404.02|5366.02|5404.22|5366.22|5404.32|5366.32|5404.02|5366.02|9
1607926140000|2020-12-14 06:09:00|5404.25|5366.25|5403.58|5365.58|5404.32|5366.32|5403.58|5365.58|9
1607926150000|2020-12-14 06:09:10|5403.41|5365.41|5402.46|5364.46|5403.55|5365.55|5402.28|5364.28|9
1607926160000|2020-12-14 06:09:20|5402.21|5364.21|5402.23|5364.23|5402.25|5364.25|5402.04|5364.04|9
1607926170000|2020-12-14 06:09:30|5402.17|5364.17|5401.81|5363.81|5402.17|5364.17|5401.44|5363.44|10
1607926180000|2020-12-14 06:09:40|5401.52|5363.52|5401.15|5363.15|5401.66|5363.66|5401.15|5363.15|9
1607926190000|2020-12-14 06:09:50|5401.16|5363.16|5400.26|5362.26|5401.16|5363.16|5400.26|5362.26|10
1607926200000|2020-12-14 06:10:00|5400.23|5362.23|5399.81|5361.81|5400.26|5362.26|5399.81|5361.81|9
1607926210000|2020-12-14 06:10:10|5399.72|5361.72|5399.23|5361.23|5399.72|5361.72|5399.21|5361.21|10
1607926220000|2020-12-14 06:10:20|5399.2|5361.2|5398.73|5360.73|5399.2|5361.2|5398.54|5360.54|10
1607926230000|2020-12-14 06:10:30|5398.74|5360.74|5398.63|5360.63|5398.89|5360.89|5398.54|5360.54|10
1607926240000|2020-12-14 06:10:40|5398.62|5360.62|5397.93|5359.93|5398.64|5360.64|5397.9|5359.9|9
1607926250000|2020-12-14 06:10:50|5397.91|5359.91|5397.95|5359.95|5398.02|5360.02|5397.63|5359.63|9
1607926260000|2020-12-14 06:11:00|5397.96|5359.96|5397.93|5359.93|5398.18|5360.18|5397.92|5359.92|9
1607926270000|2020-12-14 06:11:10|5397.86|5359.86|5397.6|5359.6|5397.94|5359.94|5397.6|5359.6|9
1607926280000|2020-12-14 06:11:20|5397.56|5359.56|5397.39|5359.39|5397.56|5359.56|5397.27|5359.27|9
1607926290000|2020-12-14 06:11:30|5397.34|5359.34|5396.99|5358.99|5397.47|5359.47|5396.99|5358.99|8
1607926300000|2020-12-14 06:11:40|5396.94|5358.94|5396.83|5358.83|5397.07|5359.07|5396.78|5358.78|7
1607926310000|2020-12-14 06:11:50|5396.81|5358.81|5396.78|5358.78|5396.98|5358.98|5396.67|5358.67|10
1607926320000|2020-12-14 06:12:00|5396.94|5358.94|5396.98|5358.98|5396.99|5358.99|5396.9|5358.9|7
1607926330000|2020-12-14 06:12:10|5396.84|5358.84|5396.6|5358.6|5396.84|5358.84|5396.46|5358.46|9
1607926340000|2020-12-14 06:12:20|5396.62|5358.62|5396.48|5358.48|5396.62|5358.62|5396.47|5358.47|9
1607926350000|2020-12-14 06:12:30|5396.32|5358.32|5396.71|5358.71|5396.71|5358.71|5396.32|5358.32|6
1607926360000|2020-12-14 06:12:40|5396.69|5358.69|5396.59|5358.59|5396.69|5358.69|5396.49|5358.49|9
1607926370000|2020-12-14 06:12:50|5396.56|5358.56|5396.56|5358.56|5396.61|5358.61|5396.4|5358.4|9
1607926380000|2020-12-14 06:13:00|5396.55|5358.55|5396.71|5358.71|5396.76|5358.76|5396.51|5358.51|9
1607926390000|2020-12-14 06:13:10|5396.78|5358.78|5397.29|5359.29|5397.36|5359.36|5396.78|5358.78|10
1607926400000|2020-12-14 06:13:20|5397.38|5359.38|5397.69|5359.69|5397.69|5359.69|5397.3|5359.3|10
1607926410000|2020-12-14 06:13:30|5397.49|5359.49|5397.1|5359.1|5397.5|5359.5|5396.99|5358.99|7
1607926420000|2020-12-14 06:13:40|5397.18|5359.18|5397.33|5359.33|5397.33|5359.33|5396.95|5358.95|10
1607926430000|2020-12-14 06:13:50|5397.3|5359.3|5397.74|5359.74|5397.74|5359.74|5397.3|5359.3|6
1607926440000|2020-12-14 06:14:00|5397.83|5359.83|5396.94|5358.94|5397.83|5359.83|5396.94|5358.94|9
1607926450000|2020-12-14 06:14:10|5396.78|5358.78|5396.61|5358.61|5396.81|5358.81|5396.6|5358.6|9
1607926460000|2020-12-14 06:14:20|5396.55|5358.55|5396.18|5358.18|5396.66|5358.66|5396.18|5358.18|9
1607926470000|2020-12-14 06:14:30|5396.13|5358.13|5395.79|5357.79|5396.13|5358.13|5395.73|5357.73|9
1607926480000|2020-12-14 06:14:40|5395.34|5357.34|5394.63|5356.63|5395.34|5357.34|5394.63|5356.63|10
1607926490000|2020-12-14 06:14:50|5394.58|5356.58|5394.33|5356.33|5394.58|5356.58|5394.27|5356.27|8
1607926500000|2020-12-14 06:15:00|5394.28|5356.28|5394.75|5356.75|5394.75|5356.75|5394.09|5356.09|10
1607926510000|2020-12-14 06:15:10|5395.01|5357.01|5397.61|5359.61|5397.61|5359.61|5395.01|5357.01|10
1607926520000|2020-12-14 06:15:20|5397.84|5359.84|5399.43|5361.43|5399.43|5361.43|5397.84|5359.84|10
1607926530000|2020-12-14 06:15:30|5399.75|5361.75|5400.23|5362.23|5400.23|5362.23|5399.75|5361.75|9
1607926540000|2020-12-14 06:15:40|5400.15|5362.15|5400.93|5362.93|5400.93|5362.93|5400.15|5362.15|9
1607926550000|2020-12-14 06:15:50|5401.09|5363.09|5401.45|5363.45|5401.49|5363.49|5401.08|5363.08|9
1607926560000|2020-12-14 06:16:00|5401.52|5363.52|5401.6|5363.6|5401.78|5363.78|5401.52|5363.52|10
1607926570000|2020-12-14 06:16:10|5401.63|5363.63|5401.62|5363.62|5401.71|5363.71|5401.49|5363.49|9
1607926580000|2020-12-14 06:16:20|5401.58|5363.58|5401.95|5363.95|5402.17|5364.17|5401.58|5363.58|10
1607926590000|2020-12-14 06:16:30|5401.98|5363.98|5402.39|5364.39|5402.4|5364.4|5401.98|5363.98|10
1607926600000|2020-12-14 06:16:40|5402.66|5364.66|5402.76|5364.76|5402.76|5364.76|5402.62|5364.62|9
1607926610000|2020-12-14 06:16:50|5402.73|5364.73|5402.27|5364.27|5402.79|5364.79|5402.27|5364.27|8
1607926620000|2020-12-14 06:17:00|5402.24|5364.24|5402.16|5364.16|5402.3|5364.3|5402.14|5364.14|9
1607926630000|2020-12-14 06:17:10|5401.85|5363.85|5400.64|5362.64|5401.85|5363.85|5400.64|5362.64|10
1607926640000|2020-12-14 06:17:20|5400.38|5362.38|5400.77|5362.77|5400.77|5362.77|5400.32|5362.32|10
1607926650000|2020-12-14 06:17:30|5400.68|5362.68|5400.83|5362.83|5400.84|5362.84|5400.62|5362.62|7
1607926660000|2020-12-14 06:17:40|5400.85|5362.85|5401.33|5363.33|5401.36|5363.36|5400.85|5362.85|10
1607926670000|2020-12-14 06:17:50|5401.34|5363.34|5401|5363|5401.41|5363.41|5400.96|5362.96|8
1607926680000|2020-12-14 06:18:00|5400.86|5362.86|5400.45|5362.45|5400.86|5362.86|5400.36|5362.36|10
1607926690000|2020-12-14 06:18:10|5400.68|5362.68|5400.88|5362.88|5400.88|5362.88|5400.43|5362.43|9
1607926700000|2020-12-14 06:18:20|5400.95|5362.95|5401.06|5363.06|5401.11|5363.11|5400.95|5362.95|10
1607926710000|2020-12-14 06:18:30|5401.18|5363.18|5401.41|5363.41|5401.41|5363.41|5401.06|5363.06|10
1607926720000|2020-12-14 06:18:40|5401.49|5363.49|5401.33|5363.33|5401.53|5363.53|5401.33|5363.33|10
1607926730000|2020-12-14 06:18:50|5401.26|5363.26|5401.44|5363.44|5401.44|5363.44|5401.12|5363.12|9
1607926740000|2020-12-14 06:19:00|5401.48|5363.48|5401.57|5363.57|5401.72|5363.72|5401.48|5363.48|9
1607926750000|2020-12-14 06:19:10|5401.51|5363.51|5401.22|5363.22|5401.58|5363.58|5401.13|5363.13|8
1607926760000|2020-12-14 06:19:20|5401.21|5363.21|5400.83|5362.83|5401.21|5363.21|5400.83|5362.83|7
1607926770000|2020-12-14 06:19:30|5400.81|5362.81|5401|5363|5401|5363|5400.78|5362.78|10
1607926780000|2020-12-14 06:19:40|5401.08|5363.08|5401.69|5363.69|5401.71|5363.71|5401.08|5363.08|10
1607926790000|2020-12-14 06:19:50|5401.72|5363.72|5401.34|5363.34|5401.72|5363.72|5401.34|5363.34|8
1607926800000|2020-12-14 06:20:00|5401.4|5363.4|5401.51|5363.51|5401.55|5363.55|5401.4|5363.4|10
1607926810000|2020-12-14 06:20:10|5401.55|5363.55|5401.51|5363.51|5401.63|5363.63|5401.5|5363.5|9
1607926820000|2020-12-14 06:20:20|5401.5|5363.5|5401.75|5363.75|5401.81|5363.81|5401.5|5363.5|8
1607926830000|2020-12-14 06:20:30|5401.85|5363.85|5402.2|5364.2|5402.22|5364.22|5401.74|5363.74|10
1607926840000|2020-12-14 06:20:40|5402.26|5364.26|5402.96|5364.96|5402.96|5364.96|5402.11|5364.11|10
1607926850000|2020-12-14 06:20:50|5402.98|5364.98|5404.71|5366.71|5404.71|5366.71|5402.98|5364.98|10
1607926860000|2020-12-14 06:21:00|5404.66|5366.66|5405.77|5367.77|5405.8|5367.8|5404.66|5366.66|9
1607926870000|2020-12-14 06:21:10|5405.78|5367.78|5405.51|5367.51|5405.78|5367.78|5405.48|5367.48|9
1607926880000|2020-12-14 06:21:20|5405.52|5367.52|5405.24|5367.24|5405.54|5367.54|5405.09|5367.09|10
1607926890000|2020-12-14 06:21:30|5405.15|5367.15|5405.26|5367.26|5405.27|5367.27|5405.1|5367.1|10
1607926900000|2020-12-14 06:21:40|5405.3|5367.3|5405.5|5367.5|5405.57|5367.57|5405.27|5367.27|10
1607926910000|2020-12-14 06:21:50|5405.83|5367.83|5405.58|5367.58|5405.85|5367.85|5405.57|5367.57|9
1607926920000|2020-12-14 06:22:00|5405.67|5367.67|5405.8|5367.8|5405.8|5367.8|5405.55|5367.55|8
1607926930000|2020-12-14 06:22:10|5405.79|5367.79|5405.64|5367.64|5405.79|5367.79|5405.64|5367.64|10
1607926940000|2020-12-14 06:22:20|5405.63|5367.63|5405.4|5367.4|5405.63|5367.63|5405.4|5367.4|9
1607926950000|2020-12-14 06:22:30|5405.31|5367.31|5405.64|5367.64|5405.64|5367.64|5405.31|5367.31|10
1607926960000|2020-12-14 06:22:40|5405.53|5367.53|5405.65|5367.65|5405.67|5367.67|5405.53|5367.53|10
1607926970000|2020-12-14 06:22:50|5405.67|5367.67|5405.63|5367.63|5405.67|5367.67|5405.48|5367.48|9
1607926980000|2020-12-14 06:23:00|5405.84|5367.84|5405.91|5367.91|5406.1|5368.1|5405.76|5367.76|10
1607926990000|2020-12-14 06:23:10|5405.9|5367.9|5405.53|5367.53|5405.9|5367.9|5405.53|5367.53|8
1607927000000|2020-12-14 06:23:20|5405.48|5367.48|5405.55|5367.55|5405.57|5367.57|5405.4|5367.4|10
1607927010000|2020-12-14 06:23:30|5405.57|5367.57|5405.69|5367.69|5405.69|5367.69|5405.53|5367.53|10
1607927020000|2020-12-14 06:23:40|5405.72|5367.72|5405.84|5367.84|5405.88|5367.88|5405.71|5367.71|8
1607927030000|2020-12-14 06:23:50|5405.83|5367.83|5405.85|5367.85|5405.97|5367.97|5405.83|5367.83|5
1607927040000|2020-12-14 06:24:00|5405.87|5367.87|5405.38|5367.38|5405.87|5367.87|5405.38|5367.38|8
1607927050000|2020-12-14 06:24:10|5405.37|5367.37|5405.11|5367.11|5405.37|5367.37|5405.11|5367.11|7
1607927060000|2020-12-14 06:24:20|5405.05|5367.05|5405.02|5367.02|5405.07|5367.07|5404.86|5366.86|8
1607927070000|2020-12-14 06:24:30|5404.98|5366.98|5405.6|5367.6|5405.68|5367.68|5404.98|5366.98|10
1607927080000|2020-12-14 06:24:40|5405.61|5367.61|5405.77|5367.77|5405.82|5367.82|5405.6|5367.6|9
1607927090000|2020-12-14 06:24:50|5405.95|5367.95|5405.6|5367.6|5405.95|5367.95|5405.6|5367.6|8
1607927100000|2020-12-14 06:25:00|5405.66|5367.66|5405.37|5367.37|5405.67|5367.67|5405.37|5367.37|9
1607927110000|2020-12-14 06:25:10|5405.35|5367.35|5405.03|5367.03|5405.35|5367.35|5404.95|5366.95|10
1607927120000|2020-12-14 06:25:20|5404.87|5366.87|5404.64|5366.64|5404.87|5366.87|5404.59|5366.59|8
1607927130000|2020-12-14 06:25:30|5404.57|5366.57|5404.2|5366.2|5404.57|5366.57|5404.17|5366.17|9
1607927140000|2020-12-14 06:25:40|5404.19|5366.19|5404.33|5366.33|5404.33|5366.33|5404.07|5366.07|10
1607927150000|2020-12-14 06:25:50|5404.14|5366.14|5403.8|5365.8|5404.14|5366.14|5403.8|5365.8|5
1607927160000|2020-12-14 06:26:00|5403.72|5365.72|5403.74|5365.74|5403.91|5365.91|5403.72|5365.72|9
1607927170000|2020-12-14 06:26:10|5403.79|5365.79|5404.08|5366.08|5404.08|5366.08|5403.79|5365.79|8
1607927180000|2020-12-14 06:26:20|5404.14|5366.14|5404.03|5366.03|5404.14|5366.14|5404|5366|9
1607927190000|2020-12-14 06:26:30|5403.98|5365.98|5403.96|5365.96|5403.98|5365.98|5403.9|5365.9|9
1607927200000|2020-12-14 06:26:40|5404.06|5366.06|5404.27|5366.27|5404.27|5366.27|5404.05|5366.05|9
1607927210000|2020-12-14 06:26:50|5404.31|5366.31|5403.99|5365.99|5404.31|5366.31|5403.99|5365.99|5
1607927220000|2020-12-14 06:27:00|5403.87|5365.87|5403.91|5365.91|5403.99|5365.99|5403.77|5365.77|8
1607927230000|2020-12-14 06:27:10|5403.85|5365.85|5403.83|5365.83|5404|5366|5403.82|5365.82|10
1607927240000|2020-12-14 06:27:20|5403.86|5365.86|5403.61|5365.61|5403.86|5365.86|5403.5|5365.5|10
1607927250000|2020-12-14 06:27:30|5403.54|5365.54|5403.14|5365.14|5403.61|5365.61|5403.14|5365.14|9
1607927260000|2020-12-14 06:27:40|5403.15|5365.15|5402.99|5364.99|5403.23|5365.23|5402.99|5364.99|9
1607927270000|2020-12-14 06:27:50|5403.01|5365.01|5403.93|5365.93|5403.94|5365.94|5402.86|5364.86|10
1607927280000|2020-12-14 06:28:00|5403.97|5365.97|5404.1|5366.1|5404.19|5366.19|5403.97|5365.97|9
1607927290000|2020-12-14 06:28:10|5404.09|5366.09|5404.3|5366.3|5404.34|5366.34|5404.09|5366.09|9
1607927300000|2020-12-14 06:28:20|5404.37|5366.37|5404.11|5366.11|5404.37|5366.37|5404.11|5366.11|9
1607927310000|2020-12-14 06:28:30|5404.06|5366.06|5404.1|5366.1|5404.14|5366.14|5403.99|5365.99|10
1607927320000|2020-12-14 06:28:40|5404.06|5366.06|5404.2|5366.2|5404.2|5366.2|5404|5366|9
1607927330000|2020-12-14 06:28:50|5404.19|5366.19|5403.94|5365.94|5404.19|5366.19|5403.87|5365.87|10
1607927340000|2020-12-14 06:29:00|5403.92|5365.92|5403.47|5365.47|5403.98|5365.98|5403.47|5365.47|10
1607927350000|2020-12-14 06:29:10|5403.43|5365.43|5403.29|5365.29|5403.45|5365.45|5403.21|5365.21|9
1607927360000|2020-12-14 06:29:20|5403.19|5365.19|5402.71|5364.71|5403.2|5365.2|5402.7|5364.7|7
1607927370000|2020-12-14 06:29:30|5402.73|5364.73|5402.77|5364.77|5402.87|5364.87|5402.73|5364.73|9
1607927380000|2020-12-14 06:29:40|5402.71|5364.71|5402.67|5364.67|5402.74|5364.74|5402.6|5364.6|10
1607927390000|2020-12-14 06:29:50|5402.62|5364.62|5402.4|5364.4|5402.67|5364.67|5402.4|5364.4|10
1607927400000|2020-12-14 06:30:00|5402.45|5364.45|5402.12|5364.12|5402.48|5364.48|5402.09|5364.09|9
1607927410000|2020-12-14 06:30:10|5402.16|5364.16|5401.48|5363.48|5402.16|5364.16|5401.48|5363.48|9
1607927420000|2020-12-14 06:30:20|5401.55|5363.55|5400.54|5362.54|5401.55|5363.55|5400.54|5362.54|10
1607927430000|2020-12-14 06:30:30|5400.36|5362.36|5400.64|5362.64|5400.64|5362.64|5400.27|5362.27|10
1607927440000|2020-12-14 06:30:40|5400.65|5362.65|5400.56|5362.56|5400.65|5362.65|5400.51|5362.51|9
1607927450000|2020-12-14 06:30:50|5400.54|5362.54|5400.2|5362.2|5400.54|5362.54|5400.18|5362.18|9
1607927460000|2020-12-14 06:31:00|5400.05|5362.05|5399.77|5361.77|5400.05|5362.05|5399.77|5361.77|7
1607927470000|2020-12-14 06:31:10|5399.81|5361.81|5399.59|5361.59|5399.81|5361.81|5399.59|5361.59|9
1607927480000|2020-12-14 06:31:20|5399.6|5361.6|5399.79|5361.79|5399.79|5361.79|5399.6|5361.6|8
1607927490000|2020-12-14 06:31:30|5399.73|5361.73|5399.56|5361.56|5399.78|5361.78|5399.56|5361.56|8
1607927500000|2020-12-14 06:31:40|5399.58|5361.58|5399.76|5361.76|5399.92|5361.92|5399.58|5361.58|10
1607927510000|2020-12-14 06:31:50|5399.74|5361.74|5399.66|5361.66|5399.86|5361.86|5399.66|5361.66|10
1607927520000|2020-12-14 06:32:00|5399.59|5361.59|5399.45|5361.45|5399.59|5361.59|5399.4|5361.4|8
1607927530000|2020-12-14 06:32:10|5399.42|5361.42|5399.35|5361.35|5399.51|5361.51|5399.32|5361.32|9
1607927540000|2020-12-14 06:32:20|5399.2|5361.2|5399.47|5361.47|5399.61|5361.61|5399.2|5361.2|10
1607927550000|2020-12-14 06:32:30|5399.43|5361.43|5399.5|5361.5|5399.58|5361.58|5399.41|5361.41|10
1607927560000|2020-12-14 06:32:40|5399.6|5361.6|5399.75|5361.75|5399.75|5361.75|5399.6|5361.6|10
1607927570000|2020-12-14 06:32:50|5399.7|5361.7|5399.32|5361.32|5399.7|5361.7|5399.32|5361.32|10
1607927580000|2020-12-14 06:33:00|5399.39|5361.39|5399.16|5361.16|5399.43|5361.43|5399.16|5361.16|10
1607927590000|2020-12-14 06:33:10|5399.12|5361.12|5399.06|5361.06|5399.12|5361.12|5398.95|5360.95|10
1607927600000|2020-12-14 06:33:20|5399.07|5361.07|5398.83|5360.83|5399.07|5361.07|5398.83|5360.83|8
1607927610000|2020-12-14 06:33:30|5398.86|5360.86|5398.83|5360.83|5398.92|5360.92|5398.75|5360.75|10
1607927620000|2020-12-14 06:33:40|5398.84|5360.84|5398.9|5360.9|5398.94|5360.94|5398.77|5360.77|10
1607927630000|2020-12-14 06:33:50|5398.89|5360.89|5398.76|5360.76|5398.9|5360.9|5398.68|5360.68|10
1607927640000|2020-12-14 06:34:00|5398.77|5360.77|5398.65|5360.65|5398.85|5360.85|5398.6|5360.6|10
1607927650000|2020-12-14 06:34:10|5398.64|5360.64|5398.71|5360.71|5398.77|5360.77|5398.61|5360.61|7
1607927660000|2020-12-14 06:34:20|5398.79|5360.79|5398.66|5360.66|5398.97|5360.97|5398.66|5360.66|8
1607927670000|2020-12-14 06:34:30|5398.65|5360.65|5398.47|5360.47|5398.67|5360.67|5398.44|5360.44|10
1607927680000|2020-12-14 06:34:40|5398.45|5360.45|5398.45|5360.45|5398.5|5360.5|5398.21|5360.21|10
1607927690000|2020-12-14 06:34:50|5398.83|5360.83|5398.92|5360.92|5399.09|5361.09|5398.83|5360.83|8
1607927700000|2020-12-14 06:35:00|5399.02|5361.02|5398.97|5360.97|5399.03|5361.03|5398.82|5360.82|9
1607927710000|2020-12-14 06:35:10|5398.94|5360.94|5399.02|5361.02|5399.02|5361.02|5398.9|5360.9|9
1607927720000|2020-12-14 06:35:20|5399.03|5361.03|5398.74|5360.74|5399.03|5361.03|5398.74|5360.74|10
1607927730000|2020-12-14 06:35:30|5398.72|5360.72|5398.39|5360.39|5398.72|5360.72|5398.39|5360.39|9
1607927740000|2020-12-14 06:35:40|5398.34|5360.34|5398.08|5360.08|5398.34|5360.34|5398.08|5360.08|9
1607927750000|2020-12-14 06:35:50|5398.1|5360.1|5398.15|5360.15|5398.16|5360.16|5397.99|5359.99|9
1607927760000|2020-12-14 06:36:00|5398.12|5360.12|5398.75|5360.75|5398.75|5360.75|5398.05|5360.05|9
1607927770000|2020-12-14 06:36:10|5398.9|5360.9|5398.71|5360.71|5398.9|5360.9|5398.71|5360.71|9
1607927780000|2020-12-14 06:36:20|5398.78|5360.78|5398.86|5360.86|5398.86|5360.86|5398.67|5360.67|9
1607927790000|2020-12-14 06:36:30|5398.87|5360.87|5398.99|5360.99|5398.99|5360.99|5398.73|5360.73|9
1607927800000|2020-12-14 06:36:40|5398.93|5360.93|5399.01|5361.01|5399.14|5361.14|5398.9|5360.9|10
1607927810000|2020-12-14 06:36:50|5399.08|5361.08|5398.64|5360.64|5399.2|5361.2|5398.64|5360.64|10
1607927820000|2020-12-14 06:37:00|5398.65|5360.65|5398.55|5360.55|5398.7|5360.7|5398.22|5360.22|10
1607927830000|2020-12-14 06:37:10|5398.54|5360.54|5398.77|5360.77|5398.77|5360.77|5398.48|5360.48|10
1607927840000|2020-12-14 06:37:20|5398.78|5360.78|5398.61|5360.61|5398.84|5360.84|5398.61|5360.61|9
1607927850000|2020-12-14 06:37:30|5398.63|5360.63|5398.36|5360.36|5398.74|5360.74|5398.36|5360.36|9
1607927860000|2020-12-14 06:37:40|5398.39|5360.39|5397.98|5359.98|5398.39|5360.39|5397.84|5359.84|8
1607927870000|2020-12-14 06:37:50|5397.96|5359.96|5397.7|5359.7|5397.99|5359.99|5397.7|5359.7|8
1607927880000|2020-12-14 06:38:00|5397.66|5359.66|5397.76|5359.76|5397.89|5359.89|5397.53|5359.53|8
1607927890000|2020-12-14 06:38:10|5397.73|5359.73|5397.01|5359.01|5397.73|5359.73|5396.99|5358.99|10
1607927900000|2020-12-14 06:38:20|5396.99|5358.99|5396.6|5358.6|5397.03|5359.03|5396.6|5358.6|8
1607927910000|2020-12-14 06:38:30|5396.49|5358.49|5396.18|5358.18|5396.49|5358.49|5396.18|5358.18|9
1607927920000|2020-12-14 06:38:40|5396.14|5358.14|5395.95|5357.95|5396.15|5358.15|5395.93|5357.93|7
1607927930000|2020-12-14 06:38:50|5395.98|5357.98|5395.73|5357.73|5395.98|5357.98|5395.73|5357.73|8
1607927940000|2020-12-14 06:39:00|5395.49|5357.49|5395.32|5357.32|5395.53|5357.53|5395.32|5357.32|8
1607927950000|2020-12-14 06:39:10|5395.24|5357.24|5394.68|5356.68|5395.24|5357.24|5394.68|5356.68|10
1607927960000|2020-12-14 06:39:20|5394.53|5356.53|5394.48|5356.48|5394.53|5356.53|5394.15|5356.15|10
1607927970000|2020-12-14 06:39:30|5394.69|5356.69|5395.06|5357.06|5395.06|5357.06|5394.66|5356.66|9
1607927980000|2020-12-14 06:39:40|5395.02|5357.02|5394.91|5356.91|5395.02|5357.02|5394.78|5356.78|9
1607927990000|2020-12-14 06:39:50|5394.9|5356.9|5395.12|5357.12|5395.12|5357.12|5394.9|5356.9|10
1607928000000|2020-12-14 06:40:00|5395.16|5357.16|5395.08|5357.08|5395.21|5357.21|5395.08|5357.08|8
1607928010000|2020-12-14 06:40:10|5395.1|5357.1|5395.13|5357.13|5395.19|5357.19|5395.04|5357.04|9
1607928020000|2020-12-14 06:40:20|5395.14|5357.14|5394.95|5356.95|5395.27|5357.27|5394.94|5356.94|10
1607928030000|2020-12-14 06:40:30|5394.91|5356.91|5395.05|5357.05|5395.08|5357.08|5394.91|5356.91|9
1607928040000|2020-12-14 06:40:40|5395.02|5357.02|5394.84|5356.84|5395.07|5357.07|5394.82|5356.82|9
1607928050000|2020-12-14 06:40:50|5394.77|5356.77|5394.91|5356.91|5394.96|5356.96|5394.77|5356.77|7
1607928060000|2020-12-14 06:41:00|5394.88|5356.88|5394.79|5356.79|5394.9|5356.9|5394.74|5356.74|7
1607928070000|2020-12-14 06:41:10|5394.78|5356.78|5394.58|5356.58|5394.78|5356.78|5394.57|5356.57|7
1607928080000|2020-12-14 06:41:20|5394.59|5356.59|5394.47|5356.47|5394.59|5356.59|5394.41|5356.41|9
1607928090000|2020-12-14 06:41:30|5394.46|5356.46|5393.88|5355.88|5394.46|5356.46|5393.88|5355.88|9
1607928100000|2020-12-14 06:41:40|5393.73|5355.73|5393.24|5355.24|5393.76|5355.76|5393.24|5355.24|10
1607928110000|2020-12-14 06:41:50|5393.01|5355.01|5392.92|5354.92|5393.08|5355.08|5392.9|5354.9|9
1607928120000|2020-12-14 06:42:00|5392.9|5354.9|5392.77|5354.77|5392.94|5354.94|5392.75|5354.75|9
1607928130000|2020-12-14 06:42:10|5392.57|5354.57|5392.36|5354.36|5392.58|5354.58|5392.29|5354.29|9
1607928140000|2020-12-14 06:42:20|5391.93|5353.93|5390.46|5352.46|5391.93|5353.93|5390.46|5352.46|10
1607928150000|2020-12-14 06:42:30|5390.31|5352.31|5389.68|5351.68|5390.35|5352.35|5389.68|5351.68|9
1607928160000|2020-12-14 06:42:40|5389.58|5351.58|5388.15|5350.15|5389.58|5351.58|5388.15|5350.15|10
1607928170000|2020-12-14 06:42:50|5388.23|5350.23|5387.8|5349.8|5388.23|5350.23|5387.8|5349.8|9
1607928180000|2020-12-14 06:43:00|5387.84|5349.84|5387.04|5349.04|5387.87|5349.87|5387.04|5349.04|9
1607928190000|2020-12-14 06:43:10|5387.03|5349.03|5387.5|5349.5|5387.5|5349.5|5386.76|5348.76|10
1607928200000|2020-12-14 06:43:20|5387.58|5349.58|5388.74|5350.74|5388.74|5350.74|5387.58|5349.58|10
1607928210000|2020-12-14 06:43:30|5388.73|5350.73|5388.57|5350.57|5388.79|5350.79|5388.57|5350.57|9
1607928220000|2020-12-14 06:43:40|5388.51|5350.51|5388.59|5350.59|5388.76|5350.76|5388.51|5350.51|7
1607928230000|2020-12-14 06:43:50|5388.75|5350.75|5388.62|5350.62|5388.75|5350.75|5388.61|5350.61|8
1607928240000|2020-12-14 06:44:00|5388.61|5350.61|5388.42|5350.42|5388.78|5350.78|5388.34|5350.34|10
1607928250000|2020-12-14 06:44:10|5388.29|5350.29|5388.1|5350.1|5388.29|5350.29|5387.94|5349.94|10
1607928260000|2020-12-14 06:44:20|5388.05|5350.05|5388.38|5350.38|5388.38|5350.38|5388.05|5350.05|8
1607928270000|2020-12-14 06:44:30|5388.41|5350.41|5388.96|5350.96|5388.96|5350.96|5388.36|5350.36|10
1607928280000|2020-12-14 06:44:40|5388.93|5350.93|5388.94|5350.94|5389.16|5351.16|5388.8|5350.8|10
1607928290000|2020-12-14 06:44:50|5389.06|5351.06|5389.18|5351.18|5389.18|5351.18|5388.84|5350.84|8
1607928300000|2020-12-14 06:45:00|5389.37|5351.37|5389.8|5351.8|5389.8|5351.8|5389.37|5351.37|9
1607928310000|2020-12-14 06:45:10|5389.79|5351.79|5389.57|5351.57|5389.8|5351.8|5389.57|5351.57|9
1607928320000|2020-12-14 06:45:20|5389.65|5351.65|5389.67|5351.67|5389.7|5351.7|5389.55|5351.55|9
1607928330000|2020-12-14 06:45:30|5389.63|5351.63|5389.65|5351.65|5389.71|5351.71|5389.49|5351.49|8
1607928340000|2020-12-14 06:45:40|5389.66|5351.66|5390|5352|5390.01|5352.01|5389.66|5351.66|9
1607928350000|2020-12-14 06:45:50|5390.03|5352.03|5390.63|5352.63|5390.63|5352.63|5390.03|5352.03|8
1607928360000|2020-12-14 06:46:00|5390.59|5352.59|5390.64|5352.64|5390.74|5352.74|5390.59|5352.59|9
1607928370000|2020-12-14 06:46:10|5390.78|5352.78|5390.81|5352.81|5390.86|5352.86|5390.77|5352.77|10
1607928380000|2020-12-14 06:46:20|5390.83|5352.83|5390.87|5352.87|5390.99|5352.99|5390.83|5352.83|8
1607928390000|2020-12-14 06:46:30|5390.95|5352.95|5391.03|5353.03|5391.13|5353.13|5390.89|5352.89|7
1607928400000|2020-12-14 06:46:40|5391.07|5353.07|5391.03|5353.03|5391.15|5353.15|5390.92|5352.92|10
1607928410000|2020-12-14 06:46:50|5391.02|5353.02|5391.02|5353.02|5391.16|5353.16|5390.97|5352.97|7
1607928420000|2020-12-14 06:47:00|5390.99|5352.99|5390.92|5352.92|5391.02|5353.02|5390.87|5352.87|8
1607928430000|2020-12-14 06:47:10|5390.91|5352.91|5390.6|5352.6|5390.91|5352.91|5390.6|5352.6|10
1607928440000|2020-12-14 06:47:20|5390.68|5352.68|5390.35|5352.35|5390.68|5352.68|5390.25|5352.25|10
1607928450000|2020-12-14 06:47:30|5390.32|5352.32|5390.45|5352.45|5390.45|5352.45|5390.22|5352.22|9
1607928460000|2020-12-14 06:47:40|5390.42|5352.42|5390.4|5352.4|5390.45|5352.45|5390.32|5352.32|9
1607928470000|2020-12-14 06:47:50|5390.43|5352.43|5390.51|5352.51|5390.53|5352.53|5390.35|5352.35|8
1607928480000|2020-12-14 06:48:00|5390.5|5352.5|5390.63|5352.63|5390.63|5352.63|5390.42|5352.42|9
1607928490000|2020-12-14 06:48:10|5390.61|5352.61|5390.46|5352.46|5390.68|5352.68|5390.46|5352.46|8
1607928500000|2020-12-14 06:48:20|5390.47|5352.47|5390.2|5352.2|5390.59|5352.59|5390.2|5352.2|10
1607928510000|2020-12-14 06:48:30|5390.21|5352.21|5390.23|5352.23|5390.27|5352.27|5390.05|5352.05|9
1607928520000|2020-12-14 06:48:40|5390.1|5352.1|5389.88|5351.88|5390.1|5352.1|5389.8|5351.8|8
1607928530000|2020-12-14 06:48:50|5389.99|5351.99|5389.55|5351.55|5389.99|5351.99|5389.54|5351.54|9
1607928540000|2020-12-14 06:49:00|5389.73|5351.73|5390.24|5352.24|5390.24|5352.24|5389.73|5351.73|8
1607928550000|2020-12-14 06:49:10|5390.17|5352.17|5390.67|5352.67|5390.75|5352.75|5390.17|5352.17|9
1607928560000|2020-12-14 06:49:20|5390.68|5352.68|5390.53|5352.53|5390.79|5352.79|5390.53|5352.53|9
1607928570000|2020-12-14 06:49:30|5390.62|5352.62|5390.79|5352.79|5390.9|5352.9|5390.62|5352.62|10
1607928580000|2020-12-14 06:49:40|5390.89|5352.89|5390.84|5352.84|5390.98|5352.98|5390.81|5352.81|9
1607928590000|2020-12-14 06:49:50|5390.89|5352.89|5391.48|5353.48|5391.48|5353.48|5390.89|5352.89|10
1607928600000|2020-12-14 06:50:00|5391.55|5353.55|5392.84|5354.84|5392.84|5354.84|5391.43|5353.43|10
1607928610000|2020-12-14 06:50:10|5392.94|5354.94|5393.41|5355.41|5393.41|5355.41|5392.94|5354.94|8
1607928620000|2020-12-14 06:50:20|5393.36|5355.36|5393.43|5355.43|5393.6|5355.6|5393.32|5355.32|10
1607928630000|2020-12-14 06:50:30|5393.41|5355.41|5393.59|5355.59|5393.59|5355.59|5393.32|5355.32|9
1607928640000|2020-12-14 06:50:40|5393.66|5355.66|5393.62|5355.62|5393.7|5355.7|5393.58|5355.58|8
1607928650000|2020-12-14 06:50:50|5393.61|5355.61|5393.53|5355.53|5393.85|5355.85|5393.53|5355.53|9
1607928660000|2020-12-14 06:51:00|5393.51|5355.51|5393.42|5355.42|5393.55|5355.55|5393.42|5355.42|7
1607928670000|2020-12-14 06:51:10|5393.41|5355.41|5393.73|5355.73|5393.92|5355.92|5393.41|5355.41|9
1607928680000|2020-12-14 06:51:20|5393.69|5355.69|5393.19|5355.19|5393.69|5355.69|5393.19|5355.19|8
1607928690000|2020-12-14 06:51:30|5393.13|5355.13|5393.21|5355.21|5393.28|5355.28|5393.13|5355.13|8
1607928700000|2020-12-14 06:51:40|5393.2|5355.2|5392.91|5354.91|5393.2|5355.2|5392.91|5354.91|10
1607928710000|2020-12-14 06:51:50|5392.93|5354.93|5392.82|5354.82|5392.98|5354.98|5392.82|5354.82|10
1607928720000|2020-12-14 06:52:00|5392.9|5354.9|5392.87|5354.87|5392.94|5354.94|5392.82|5354.82|8
1607928730000|2020-12-14 06:52:10|5392.86|5354.86|5392.79|5354.79|5392.97|5354.97|5392.79|5354.79|9
1607928740000|2020-12-14 06:52:20|5392.78|5354.78|5392.94|5354.94|5392.96|5354.96|5392.78|5354.78|9
1607928750000|2020-12-14 06:52:30|5392.96|5354.96|5393.19|5355.19|5393.19|5355.19|5392.96|5354.96|10
1607928760000|2020-12-14 06:52:40|5393.02|5355.02|5393.04|5355.04|5393.07|5355.07|5392.89|5354.89|10
1607928770000|2020-12-14 06:52:50|5393.13|5355.13|5393.1|5355.1|5393.2|5355.2|5393.1|5355.1|8
1607928780000|2020-12-14 06:53:00|5393.11|5355.11|5392.82|5354.82|5393.11|5355.11|5392.76|5354.76|8
1607928790000|2020-12-14 06:53:10|5392.84|5354.84|5392.63|5354.63|5392.84|5354.84|5392.61|5354.61|8
1607928800000|2020-12-14 06:53:20|5392.58|5354.58|5392.7|5354.7|5392.7|5354.7|5392.56|5354.56|9
1607928810000|2020-12-14 06:53:30|5392.64|5354.64|5392.47|5354.47|5392.65|5354.65|5392.44|5354.44|9
1607928820000|2020-12-14 06:53:40|5392.52|5354.52|5392.65|5354.65|5392.65|5354.65|5392.52|5354.52|9
1607928830000|2020-12-14 06:53:50|5392.77|5354.77|5392.94|5354.94|5392.94|5354.94|5392.52|5354.52|10
1607928840000|2020-12-14 06:54:00|5392.9|5354.9|5393.68|5355.68|5393.68|5355.68|5392.9|5354.9|10
1607928850000|2020-12-14 06:54:10|5393.77|5355.77|5394.34|5356.34|5394.34|5356.34|5393.77|5355.77|9
1607928860000|2020-12-14 06:54:20|5394.36|5356.36|5394.7|5356.7|5394.7|5356.7|5394.33|5356.33|10
1607928870000|2020-12-14 06:54:30|5394.63|5356.63|5394.9|5356.9|5394.9|5356.9|5394.63|5356.63|8
1607928880000|2020-12-14 06:54:40|5394.85|5356.85|5395.41|5357.41|5395.46|5357.46|5394.85|5356.85|7
1607928890000|2020-12-14 06:54:50|5395.73|5357.73|5395.49|5357.49|5395.76|5357.76|5395.48|5357.48|9
1607928900000|2020-12-14 06:55:00|5395.37|5357.37|5394.99|5356.99|5395.37|5357.37|5394.97|5356.97|9
1607928910000|2020-12-14 06:55:10|5395.06|5357.06|5395.47|5357.47|5395.47|5357.47|5395.06|5357.06|10
1607928920000|2020-12-14 06:55:20|5395.76|5357.76|5395.87|5357.87|5395.87|5357.87|5395.54|5357.54|10
1607928930000|2020-12-14 06:55:30|5395.83|5357.83|5396.17|5358.17|5396.17|5358.17|5395.83|5357.83|8
1607928940000|2020-12-14 06:55:40|5396.21|5358.21|5396.98|5358.98|5396.98|5358.98|5396.21|5358.21|8
1607928950000|2020-12-14 06:55:50|5396.97|5358.97|5397.16|5359.16|5397.2|5359.2|5396.95|5358.95|9
1607928960000|2020-12-14 06:56:00|5397.09|5359.09|5397.23|5359.23|5397.26|5359.26|5397.06|5359.06|9
1607928970000|2020-12-14 06:56:10|5397.34|5359.34|5398.74|5360.74|5398.74|5360.74|5397.34|5359.34|10
1607928980000|2020-12-14 06:56:20|5399.17|5361.17|5400.44|5362.44|5400.44|5362.44|5399.17|5361.17|9
1607928990000|2020-12-14 06:56:30|5400.35|5362.35|5401.49|5363.49|5401.49|5363.49|5400.35|5362.35|9
1607929000000|2020-12-14 06:56:40|5401.53|5363.53|5402.57|5364.57|5402.57|5364.57|5401.53|5363.53|9
1607929010000|2020-12-14 06:56:50|5402.64|5364.64|5403.29|5365.29|5403.29|5365.29|5402.64|5364.64|10
1607929020000|2020-12-14 06:57:00|5403.48|5365.48|5404.41|5366.41|5404.52|5366.52|5403.47|5365.47|7
1607929030000|2020-12-14 06:57:10|5404.42|5366.42|5404.01|5366.01|5404.42|5366.42|5404.01|5366.01|9
1607929040000|2020-12-14 06:57:20|5404.02|5366.02|5404.33|5366.33|5404.45|5366.45|5404.01|5366.01|10
1607929050000|2020-12-14 06:57:30|5404.35|5366.35|5404.87|5366.87|5404.87|5366.87|5404.35|5366.35|9
1607929060000|2020-12-14 06:57:40|5404.83|5366.83|5406.9|5368.9|5406.9|5368.9|5404.83|5366.83|10
1607929070000|2020-12-14 06:57:50|5407.05|5369.05|5407.87|5369.87|5407.87|5369.87|5407.05|5369.05|10
1607929080000|2020-12-14 06:58:00|5408.54|5370.54|5409.8|5371.8|5409.8|5371.8|5408.5|5370.5|10
1607929090000|2020-12-14 06:58:10|5409.92|5371.92|5410.47|5372.47|5410.47|5372.47|5409.92|5371.92|10
1607929100000|2020-12-14 06:58:20|5410.58|5372.58|5411.49|5373.49|5411.49|5373.49|5410.58|5372.58|10
1607929110000|2020-12-14 06:58:30|5411.48|5373.48|5411.59|5373.59|5411.64|5373.64|5411.13|5373.13|9
1607929120000|2020-12-14 06:58:40|5411.68|5373.68|5411.45|5373.45|5411.72|5373.72|5411.45|5373.45|10
1607929130000|2020-12-14 06:58:50|5412.02|5374.02|5412.2|5374.2|5412.22|5374.22|5411.92|5373.92|9
1607929140000|2020-12-14 06:59:00|5412.21|5374.21|5412.45|5374.45|5412.47|5374.47|5412.1|5374.1|9
1607929150000|2020-12-14 06:59:10|5412.53|5374.53|5412.71|5374.71|5412.76|5374.76|5412.44|5374.44|10
1607929160000|2020-12-14 06:59:20|5412.68|5374.68|5413.08|5375.08|5413.08|5375.08|5412.68|5374.68|9
1607929170000|2020-12-14 06:59:30|5413.16|5375.16|5413.55|5375.55|5413.56|5375.56|5413.16|5375.16|8
1607929180000|2020-12-14 06:59:40|5413.66|5375.66|5413.62|5375.62|5413.7|5375.7|5413.5|5375.5|9
1607929190000|2020-12-14 06:59:50|5413.57|5375.57|5414.04|5376.04|5414.05|5376.05|5413.52|5375.52|10
1607929200000|2020-12-14 07:00:00|5414.07|5376.07|5414.85|5376.85|5414.85|5376.85|5414.07|5376.07|9
1607929210000|2020-12-14 07:00:10|5414.84|5376.84|5415.4|5377.4|5415.44|5377.44|5414.83|5376.83|10
1607929220000|2020-12-14 07:00:20|5415.46|5377.46|5414.64|5376.64|5415.49|5377.49|5414.64|5376.64|10
1607929230000|2020-12-14 07:00:30|5414.57|5376.57|5414.23|5376.23|5414.57|5376.57|5414.23|5376.23|8
1607929240000|2020-12-14 07:00:40|5414.31|5376.31|5412.89|5374.89|5414.31|5376.31|5412.89|5374.89|10
1607929250000|2020-12-14 07:00:50|5412.82|5374.82|5412.38|5374.38|5412.82|5374.82|5412.38|5374.38|10
1607929260000|2020-12-14 07:01:00|5412.31|5374.31|5412.18|5374.18|5412.46|5374.46|5412.1|5374.1|9
1607929270000|2020-12-14 07:01:10|5412.25|5374.25|5412.07|5374.07|5412.32|5374.32|5411.92|5373.92|10
1607929280000|2020-12-14 07:01:20|5412.06|5374.06|5411.81|5373.81|5412.06|5374.06|5411.45|5373.45|10
1607929290000|2020-12-14 07:01:30|5411.64|5373.64|5412.02|5374.02|5412.07|5374.07|5411.59|5373.59|9
1607929300000|2020-12-14 07:01:40|5411.85|5373.85|5411.73|5373.73|5411.85|5373.85|5411.71|5373.71|9
1607929310000|2020-12-14 07:01:50|5411.82|5373.82|5411.16|5373.16|5411.82|5373.82|5411.16|5373.16|9
1607929320000|2020-12-14 07:02:00|5410.9|5372.9|5410.69|5372.69|5410.9|5372.9|5410.69|5372.69|10
1607929330000|2020-12-14 07:02:10|5410.49|5372.49|5410.33|5372.33|5410.73|5372.73|5410.33|5372.33|10
1607929340000|2020-12-14 07:02:20|5410.31|5372.31|5410.47|5372.47|5410.47|5372.47|5410.15|5372.15|8
1607929350000|2020-12-14 07:02:30|5410.52|5372.52|5410.65|5372.65|5410.66|5372.66|5410.43|5372.43|10
1607929360000|2020-12-14 07:02:40|5410.69|5372.69|5410.65|5372.65|5410.7|5372.7|5410.53|5372.53|10
1607929370000|2020-12-14 07:02:50|5410.81|5372.81|5411.01|5373.01|5411.07|5373.07|5410.81|5372.81|10
1607929380000|2020-12-14 07:03:00|5411.07|5373.07|5410.95|5372.95|5411.08|5373.08|5410.9|5372.9|7
1607929390000|2020-12-14 07:03:10|5411.03|5373.03|5410.79|5372.79|5411.03|5373.03|5410.79|5372.79|9
1607929400000|2020-12-14 07:03:20|5410.78|5372.78|5410.45|5372.45|5410.81|5372.81|5410.42|5372.42|9
1607929410000|2020-12-14 07:03:30|5410.34|5372.34|5409.89|5371.89|5410.39|5372.39|5409.88|5371.88|9
1607929420000|2020-12-14 07:03:40|5410.1|5372.1|5409.55|5371.55|5410.1|5372.1|5409.51|5371.51|10
1607929430000|2020-12-14 07:03:50|5409.56|5371.56|5409.43|5371.43|5409.6|5371.6|5409.36|5371.36|10
1607929440000|2020-12-14 07:04:00|5409.42|5371.42|5409.15|5371.15|5409.44|5371.44|5409.14|5371.14|8
1607929450000|2020-12-14 07:04:10|5409.14|5371.14|5407.27|5369.27|5409.14|5371.14|5407.27|5369.27|10
1607929460000|2020-12-14 07:04:20|5407.12|5369.12|5406|5368|5407.12|5369.12|5406|5368|10
1607929470000|2020-12-14 07:04:30|5406.01|5368.01|5404.91|5366.91|5406.01|5368.01|5404.89|5366.89|10
1607929480000|2020-12-14 07:04:40|5404.81|5366.81|5404.73|5366.73|5404.93|5366.93|5404.47|5366.47|9
1607929490000|2020-12-14 07:04:50|5404.67|5366.67|5404.45|5366.45|5404.74|5366.74|5404.45|5366.45|10
1607929500000|2020-12-14 07:05:00|5404.46|5366.46|5404.42|5366.42|5404.52|5366.52|5404.38|5366.38|9
1607929510000|2020-12-14 07:05:10|5404.38|5366.38|5404.22|5366.22|5404.5|5366.5|5404.19|5366.19|9
1607929520000|2020-12-14 07:05:20|5404.21|5366.21|5404.11|5366.11|5404.29|5366.29|5404.11|5366.11|8
1607929530000|2020-12-14 07:05:30|5404.16|5366.16|5404.09|5366.09|5404.2|5366.2|5404.05|5366.05|9
1607929540000|2020-12-14 07:05:40|5404.1|5366.1|5404.02|5366.02|5404.11|5366.11|5403.84|5365.84|9
1607929550000|2020-12-14 07:05:50|5403.99|5365.99|5403.88|5365.88|5404.07|5366.07|5403.86|5365.86|9
1607929560000|2020-12-14 07:06:00|5403.91|5365.91|5404|5366|5404.14|5366.14|5403.91|5365.91|9
1607929570000|2020-12-14 07:06:10|5404.01|5366.01|5403.51|5365.51|5404.01|5366.01|5403.51|5365.51|7
1607929580000|2020-12-14 07:06:20|5403.23|5365.23|5402.84|5364.84|5403.32|5365.32|5402.8|5364.8|10
1607929590000|2020-12-14 07:06:30|5402.92|5364.92|5402.78|5364.78|5402.92|5364.92|5402.78|5364.78|8
1607929600000|2020-12-14 07:06:40|5402.79|5364.79|5402.5|5364.5|5402.84|5364.84|5402.5|5364.5|10
1607929610000|2020-12-14 07:06:50|5402.44|5364.44|5401.63|5363.63|5402.44|5364.44|5401.55|5363.55|10
1607929620000|2020-12-14 07:07:00|5401.08|5363.08|5400.3|5362.3|5401.13|5363.13|5400.3|5362.3|8
1607929630000|2020-12-14 07:07:10|5400.13|5362.13|5400.03|5362.03|5400.13|5362.13|5400.03|5362.03|9
1607929640000|2020-12-14 07:07:20|5399.91|5361.91|5400.06|5362.06|5400.07|5362.07|5399.86|5361.86|8
1607929650000|2020-12-14 07:07:30|5400.05|5362.05|5400.48|5362.48|5400.48|5362.48|5400.03|5362.03|7
1607929660000|2020-12-14 07:07:40|5400.56|5362.56|5400.09|5362.09|5400.56|5362.56|5400.09|5362.09|10
1607929670000|2020-12-14 07:07:50|5400.06|5362.06|5400.11|5362.11|5400.16|5362.16|5399.99|5361.99|7
1607929680000|2020-12-14 07:08:00|5400.07|5362.07|5399.79|5361.79|5400.07|5362.07|5399.77|5361.77|10
1607929690000|2020-12-14 07:08:10|5399.59|5361.59|5399.54|5361.54|5399.59|5361.59|5399.35|5361.35|10
1607929700000|2020-12-14 07:08:20|5399.53|5361.53|5399.18|5361.18|5399.54|5361.54|5399.18|5361.18|9
1607929710000|2020-12-14 07:08:30|5399.16|5361.16|5399.32|5361.32|5399.32|5361.32|5398.97|5360.97|9
1607929720000|2020-12-14 07:08:40|5399.34|5361.34|5399.52|5361.52|5399.53|5361.53|5399.34|5361.34|10
1607929730000|2020-12-14 07:08:50|5399.45|5361.45|5399.13|5361.13|5399.5|5361.5|5399.02|5361.02|10
1607929740000|2020-12-14 07:09:00|5399.16|5361.16|5399.1|5361.1|5399.28|5361.28|5399.09|5361.09|10
1607929750000|2020-12-14 07:09:10|5399.03|5361.03|5399.15|5361.15|5399.22|5361.22|5398.99|5360.99|9
1607929760000|2020-12-14 07:09:20|5399.13|5361.13|5398.5|5360.5|5399.23|5361.23|5398.5|5360.5|7
1607929770000|2020-12-14 07:09:30|5398.35|5360.35|5397.59|5359.59|5398.35|5360.35|5397.59|5359.59|10
1607929780000|2020-12-14 07:09:40|5397.57|5359.57|5397.25|5359.25|5397.6|5359.6|5397.21|5359.21|10
1607929790000|2020-12-14 07:09:50|5397.23|5359.23|5396.97|5358.97|5397.23|5359.23|5396.77|5358.77|9
1607929800000|2020-12-14 07:10:00|5396.98|5358.98|5397.26|5359.26|5397.26|5359.26|5396.73|5358.73|9
1607929810000|2020-12-14 07:10:10|5397.36|5359.36|5397.26|5359.26|5397.41|5359.41|5397.25|5359.25|8
1607929820000|2020-12-14 07:10:20|5397.16|5359.16|5396.78|5358.78|5397.16|5359.16|5396.78|5358.78|10
1607929830000|2020-12-14 07:10:30|5396.82|5358.82|5396.14|5358.14|5396.82|5358.82|5396.14|5358.14|10
1607929840000|2020-12-14 07:10:40|5396.11|5358.11|5395.66|5357.66|5396.11|5358.11|5395.62|5357.62|10
1607929850000|2020-12-14 07:10:50|5395.52|5357.52|5395.47|5357.47|5395.75|5357.75|5395.46|5357.46|9
1607929860000|2020-12-14 07:11:00|5395.5|5357.5|5395.34|5357.34|5395.62|5357.62|5395.34|5357.34|10
1607929870000|2020-12-14 07:11:10|5395.11|5357.11|5394.62|5356.62|5395.11|5357.11|5394.61|5356.61|10
1607929880000|2020-12-14 07:11:20|5394.6|5356.6|5394.52|5356.52|5394.7|5356.7|5394.48|5356.48|10
1607929890000|2020-12-14 07:11:30|5394.49|5356.49|5394.28|5356.28|5394.5|5356.5|5394.27|5356.27|9
1607929900000|2020-12-14 07:11:40|5394.31|5356.31|5393.81|5355.81|5394.31|5356.31|5393.8|5355.8|10
1607929910000|2020-12-14 07:11:50|5393.34|5355.34|5392.96|5354.96|5393.34|5355.34|5392.89|5354.89|10
1607929920000|2020-12-14 07:12:00|5392.94|5354.94|5392.38|5354.38|5392.94|5354.94|5392.38|5354.38|10
1607929930000|2020-12-14 07:12:10|5392.27|5354.27|5391.49|5353.49|5392.27|5354.27|5391.48|5353.48|9
1607929940000|2020-12-14 07:12:20|5391.53|5353.53|5391.21|5353.21|5391.53|5353.53|5391.2|5353.2|8
1607929950000|2020-12-14 07:12:30|5391.16|5353.16|5390.46|5352.46|5391.16|5353.16|5390.46|5352.46|10
1607929960000|2020-12-14 07:12:40|5390.4|5352.4|5389.52|5351.52|5390.4|5352.4|5389.52|5351.52|10
1607929970000|2020-12-14 07:12:50|5389.57|5351.57|5389.56|5351.56|5389.63|5351.63|5389.51|5351.51|9
1607929980000|2020-12-14 07:13:00|5389.64|5351.64|5389.42|5351.42|5389.64|5351.64|5389.11|5351.11|9
1607929990000|2020-12-14 07:13:10|5389.46|5351.46|5388.77|5350.77|5389.58|5351.58|5388.77|5350.77|9
1607930000000|2020-12-14 07:13:20|5388.73|5350.73|5388.64|5350.64|5388.8|5350.8|5388.64|5350.64|9
1607930010000|2020-12-14 07:13:30|5388.66|5350.66|5388.56|5350.56|5388.71|5350.71|5388.51|5350.51|8
1607930020000|2020-12-14 07:13:40|5388.68|5350.68|5388.83|5350.83|5388.84|5350.84|5388.59|5350.59|10
1607930030000|2020-12-14 07:13:50|5388.81|5350.81|5389.29|5351.29|5389.29|5351.29|5388.8|5350.8|10
1607930040000|2020-12-14 07:14:00|5389.27|5351.27|5388.97|5350.97|5389.27|5351.27|5388.93|5350.93|8
1607930050000|2020-12-14 07:14:10|5388.96|5350.96|5389.09|5351.09|5389.16|5351.16|5388.96|5350.96|9
1607930060000|2020-12-14 07:14:20|5389.2|5351.2|5389.5|5351.5|5389.5|5351.5|5389.2|5351.2|8
1607930070000|2020-12-14 07:14:30|5389.48|5351.48|5389.78|5351.78|5389.78|5351.78|5389.39|5351.39|9
1607930080000|2020-12-14 07:14:40|5389.71|5351.71|5389.65|5351.65|5389.84|5351.84|5389.64|5351.64|9
1607930090000|2020-12-14 07:14:50|5389.64|5351.64|5389.54|5351.54|5389.7|5351.7|5389.41|5351.41|9
1607930100000|2020-12-14 07:15:00|5389.55|5351.55|5389.17|5351.17|5389.55|5351.55|5389.13|5351.13|10
1607930110000|2020-12-14 07:15:10|5389.15|5351.15|5388.91|5350.91|5389.15|5351.15|5388.88|5350.88|7
1607930120000|2020-12-14 07:15:20|5388.73|5350.73|5388.66|5350.66|5388.74|5350.74|5388.63|5350.63|10
1607930130000|2020-12-14 07:15:30|5388.64|5350.64|5388.49|5350.49|5388.7|5350.7|5388.43|5350.43|9
1607930140000|2020-12-14 07:15:40|5388.5|5350.5|5388.34|5350.34|5388.5|5350.5|5388.28|5350.28|9
1607930150000|2020-12-14 07:15:50|5388.24|5350.24|5387.98|5349.98|5388.24|5350.24|5387.93|5349.93|9
1607930160000|2020-12-14 07:16:00|5387.91|5349.91|5387.89|5349.89|5387.91|5349.91|5387.57|5349.57|9
1607930170000|2020-12-14 07:16:10|5387.66|5349.66|5388.37|5350.37|5388.37|5350.37|5387.65|5349.65|9
1607930180000|2020-12-14 07:16:20|5388.36|5350.36|5389.29|5351.29|5389.41|5351.41|5388.36|5350.36|10
1607930190000|2020-12-14 07:16:30|5389.25|5351.25|5388.92|5350.92|5389.25|5351.25|5388.92|5350.92|8
1607930200000|2020-12-14 07:16:40|5388.91|5350.91|5388.97|5350.97|5389|5351|5388.87|5350.87|8
1607930210000|2020-12-14 07:16:50|5388.98|5350.98|5389.17|5351.17|5389.19|5351.19|5388.98|5350.98|9
1607930220000|2020-12-14 07:17:00|5389.16|5351.16|5389.06|5351.06|5389.19|5351.19|5389.06|5351.06|8
1607930230000|2020-12-14 07:17:10|5389.03|5351.03|5388.65|5350.65|5389.05|5351.05|5388.64|5350.64|9
1607930240000|2020-12-14 07:17:20|5388.53|5350.53|5388.39|5350.39|5388.53|5350.53|5388.35|5350.35|9
1607930250000|2020-12-14 07:17:30|5388.33|5350.33|5388.13|5350.13|5388.36|5350.36|5388.13|5350.13|9
1607930260000|2020-12-14 07:17:40|5388.12|5350.12|5387.93|5349.93|5388.12|5350.12|5387.89|5349.89|8
1607930270000|2020-12-14 07:17:50|5387.67|5349.67|5386.78|5348.78|5387.67|5349.67|5386.78|5348.78|10
1607930280000|2020-12-14 07:18:00|5386.63|5348.63|5385.36|5347.36|5386.63|5348.63|5385.36|5347.36|10
1607930290000|2020-12-14 07:18:10|5385.33|5347.33|5383.31|5345.31|5385.33|5347.33|5383.23|5345.23|10
1607930300000|2020-12-14 07:18:20|5383.17|5345.17|5382.43|5344.43|5383.17|5345.17|5382.43|5344.43|10
1607930310000|2020-12-14 07:18:30|5382.41|5344.41|5381.96|5343.96|5382.41|5344.41|5381.96|5343.96|10
1607930320000|2020-12-14 07:18:40|5382.12|5344.12|5382.13|5344.13|5382.23|5344.23|5382.05|5344.05|10
1607930330000|2020-12-14 07:18:50|5382.17|5344.17|5381.96|5343.96|5382.26|5344.26|5381.77|5343.77|10
1607930340000|2020-12-14 07:19:00|5382.05|5344.05|5382.79|5344.79|5382.81|5344.81|5382.05|5344.05|10
1607930350000|2020-12-14 07:19:10|5382.72|5344.72|5384.25|5346.25|5384.25|5346.25|5382.72|5344.72|10
1607930360000|2020-12-14 07:19:20|5385.34|5347.34|5387.35|5349.35|5387.35|5349.35|5385.34|5347.34|10
1607930370000|2020-12-14 07:19:30|5387.46|5349.46|5388.36|5350.36|5388.36|5350.36|5387.26|5349.26|10
1607930380000|2020-12-14 07:19:40|5388.35|5350.35|5389.49|5351.49|5389.65|5351.65|5388.35|5350.35|10
1607930390000|2020-12-14 07:19:50|5389.67|5351.67|5389.53|5351.53|5389.67|5351.67|5389.39|5351.39|10
1607930400000|2020-12-14 07:20:00|5389.54|5351.54|5390.51|5352.51|5390.51|5352.51|5389.54|5351.54|8
1607930410000|2020-12-14 07:20:10|5390.5|5352.5|5390.48|5352.48|5390.5|5352.5|5390.12|5352.12|9
1607930420000|2020-12-14 07:20:20|5390.52|5352.52|5390.66|5352.66|5390.67|5352.67|5390.52|5352.52|10
1607930430000|2020-12-14 07:20:30|5390.61|5352.61|5390.52|5352.52|5390.61|5352.61|5390.46|5352.46|8
1607930440000|2020-12-14 07:20:40|5390.46|5352.46|5389.34|5351.34|5390.46|5352.46|5389.34|5351.34|9
1607930450000|2020-12-14 07:20:50|5389.29|5351.29|5389.14|5351.14|5389.34|5351.34|5389.14|5351.14|8
1607930460000|2020-12-14 07:21:00|5389.04|5351.04|5389.22|5351.22|5389.28|5351.28|5389.04|5351.04|10
1607930470000|2020-12-14 07:21:10|5389.3|5351.3|5389.72|5351.72|5389.92|5351.92|5389.3|5351.3|8
1607930480000|2020-12-14 07:21:20|5389.73|5351.73|5389.78|5351.78|5389.79|5351.79|5389.63|5351.63|8
1607930490000|2020-12-14 07:21:30|5389.76|5351.76|5389.55|5351.55|5389.81|5351.81|5389.49|5351.49|10
1607930500000|2020-12-14 07:21:40|5389.45|5351.45|5389.04|5351.04|5389.45|5351.45|5388.98|5350.98|9
1607930510000|2020-12-14 07:21:50|5389.1|5351.1|5389.18|5351.18|5389.24|5351.24|5389.07|5351.07|8
1607930520000|2020-12-14 07:22:00|5388.96|5350.96|5389.94|5351.94|5389.98|5351.98|5388.95|5350.95|9
1607930530000|2020-12-14 07:22:10|5390|5352|5391.26|5353.26|5391.26|5353.26|5390|5352|9
1607930540000|2020-12-14 07:22:20|5391.59|5353.59|5392|5354|5392|5354|5391.57|5353.57|7
1607930550000|2020-12-14 07:22:30|5392.05|5354.05|5391.92|5353.92|5392.13|5354.13|5391.89|5353.89|10
1607930560000|2020-12-14 07:22:40|5391.57|5353.57|5391.67|5353.67|5391.8|5353.8|5391.57|5353.57|8
1607930570000|2020-12-14 07:22:50|5391.68|5353.68|5391.6|5353.6|5391.83|5353.83|5391.55|5353.55|9
1607930580000|2020-12-14 07:23:00|5391.58|5353.58|5391.87|5353.87|5391.9|5353.9|5391.57|5353.57|10
1607930590000|2020-12-14 07:23:10|5391.96|5353.96|5392.82|5354.82|5392.82|5354.82|5391.96|5353.96|10
1607930600000|2020-12-14 07:23:20|5393.1|5355.1|5394.83|5356.83|5394.83|5356.83|5393.1|5355.1|10
1607930610000|2020-12-14 07:23:30|5394.9|5356.9|5395.31|5357.31|5395.31|5357.31|5394.9|5356.9|9
1607930620000|2020-12-14 07:23:40|5395.37|5357.37|5396.31|5358.31|5396.31|5358.31|5395.37|5357.37|9
1607930630000|2020-12-14 07:23:50|5396.78|5358.78|5397.77|5359.77|5397.77|5359.77|5396.78|5358.78|10
1607930640000|2020-12-14 07:24:00|5397.67|5359.67|5398.12|5360.12|5398.16|5360.16|5397.67|5359.67|10
1607930650000|2020-12-14 07:24:10|5398.27|5360.27|5398.68|5360.68|5398.68|5360.68|5398.26|5360.26|10
1607930660000|2020-12-14 07:24:20|5398.64|5360.64|5399.23|5361.23|5399.24|5361.24|5398.62|5360.62|9
1607930670000|2020-12-14 07:24:30|5399.78|5361.78|5399.15|5361.15|5399.78|5361.78|5399.12|5361.12|10
1607930680000|2020-12-14 07:24:40|5399.04|5361.04|5398.15|5360.15|5399.04|5361.04|5398.14|5360.14|10
1607930690000|2020-12-14 07:24:50|5398.09|5360.09|5397.59|5359.59|5398.09|5360.09|5397.59|5359.59|8
1607930700000|2020-12-14 07:25:00|5397.5|5359.5|5397.71|5359.71|5397.73|5359.73|5397.43|5359.43|9
1607930710000|2020-12-14 07:25:10|5397.68|5359.68|5397.57|5359.57|5397.79|5359.79|5397.49|5359.49|10
1607930720000|2020-12-14 07:25:20|5397.72|5359.72|5397.55|5359.55|5397.72|5359.72|5397.46|5359.46|8
1607930730000|2020-12-14 07:25:30|5397.54|5359.54|5397.94|5359.94|5397.94|5359.94|5397.54|5359.54|9
1607930740000|2020-12-14 07:25:40|5398.01|5360.01|5398.14|5360.14|5398.15|5360.15|5398.01|5360.01|8
1607930750000|2020-12-14 07:25:50|5398.11|5360.11|5397.87|5359.87|5398.19|5360.19|5397.87|5359.87|10
1607930760000|2020-12-14 07:26:00|5397.85|5359.85|5397.75|5359.75|5398.08|5360.08|5397.64|5359.64|8
1607930770000|2020-12-14 07:26:10|5397.63|5359.63|5396.97|5358.97|5397.68|5359.68|5396.95|5358.95|10
1607930780000|2020-12-14 07:26:20|5396.85|5358.85|5396.62|5358.62|5396.85|5358.85|5396.62|5358.62|7
1607930790000|2020-12-14 07:26:30|5396.72|5358.72|5397.65|5359.65|5397.65|5359.65|5396.72|5358.72|10
1607930800000|2020-12-14 07:26:40|5397.67|5359.67|5397.88|5359.88|5397.97|5359.97|5397.67|5359.67|10
1607930810000|2020-12-14 07:26:50|5397.8|5359.8|5397.55|5359.55|5397.88|5359.88|5397.52|5359.52|8
1607930820000|2020-12-14 07:27:00|5397.56|5359.56|5397.76|5359.76|5397.77|5359.77|5397.47|5359.47|9
1607930830000|2020-12-14 07:27:10|5397.73|5359.73|5398.18|5360.18|5398.18|5360.18|5397.73|5359.73|10
1607930840000|2020-12-14 07:27:20|5398.22|5360.22|5398.32|5360.32|5398.32|5360.32|5398.13|5360.13|9
1607930850000|2020-12-14 07:27:30|5398.36|5360.36|5398.88|5360.88|5398.88|5360.88|5398.36|5360.36|9
1607930860000|2020-12-14 07:27:40|5398.98|5360.98|5399.09|5361.09|5399.09|5361.09|5398.98|5360.98|9
1607930870000|2020-12-14 07:27:50|5399.04|5361.04|5399.49|5361.49|5399.57|5361.57|5399.04|5361.04|10
1607930880000|2020-12-14 07:28:00|5399.73|5361.73|5399.9|5361.9|5399.91|5361.91|5399.68|5361.68|10
1607930890000|2020-12-14 07:28:10|5399.73|5361.73|5399.83|5361.83|5399.83|5361.83|5399.71|5361.71|10
1607930900000|2020-12-14 07:28:20|5399.92|5361.92|5400.13|5362.13|5400.13|5362.13|5399.92|5361.92|9
1607930910000|2020-12-14 07:28:30|5400.11|5362.11|5400.14|5362.14|5400.21|5362.21|5400.09|5362.09|7
1607930920000|2020-12-14 07:28:40|5400.15|5362.15|5400.12|5362.12|5400.15|5362.15|5400.04|5362.04|10
1607930930000|2020-12-14 07:28:50|5400.18|5362.18|5400.31|5362.31|5400.42|5362.42|5400.18|5362.18|9
1607930940000|2020-12-14 07:29:00|5400.29|5362.29|5400.5|5362.5|5400.53|5362.53|5400.29|5362.29|10
1607930950000|2020-12-14 07:29:10|5400.49|5362.49|5400.2|5362.2|5400.49|5362.49|5400.16|5362.16|9
1607930960000|2020-12-14 07:29:20|5400.13|5362.13|5400.39|5362.39|5400.39|5362.39|5400.12|5362.12|7
1607930970000|2020-12-14 07:29:30|5400.38|5362.38|5400.12|5362.12|5400.41|5362.41|5400.12|5362.12|10
1607930980000|2020-12-14 07:29:40|5400.09|5362.09|5399.74|5361.74|5400.11|5362.11|5399.73|5361.73|10
1607930990000|2020-12-14 07:29:50|5399.57|5361.57|5398.83|5360.83|5399.57|5361.57|5398.73|5360.73|10
1607931000000|2020-12-14 07:30:00|5398.81|5360.81|5398.71|5360.71|5398.81|5360.81|5398.61|5360.61|9
1607931010000|2020-12-14 07:30:10|5398.58|5360.58|5398.62|5360.62|5398.78|5360.78|5398.48|5360.48|10
1607931020000|2020-12-14 07:30:20|5398.78|5360.78|5398.69|5360.69|5398.78|5360.78|5398.56|5360.56|8
1607931030000|2020-12-14 07:30:30|5398.68|5360.68|5398.63|5360.63|5398.73|5360.73|5398.58|5360.58|8
1607931040000|2020-12-14 07:30:40|5398.57|5360.57|5398.82|5360.82|5398.82|5360.82|5398.49|5360.49|9
1607931050000|2020-12-14 07:30:50|5398.81|5360.81|5398.91|5360.91|5398.98|5360.98|5398.81|5360.81|8
1607931060000|2020-12-14 07:31:00|5399.08|5361.08|5399.49|5361.49|5399.49|5361.49|5399.06|5361.06|10
1607931070000|2020-12-14 07:31:10|5399.52|5361.52|5400.09|5362.09|5400.09|5362.09|5399.52|5361.52|10
1607931080000|2020-12-14 07:31:20|5400.17|5362.17|5400.9|5362.9|5400.9|5362.9|5400.17|5362.17|8
1607931090000|2020-12-14 07:31:30|5400.92|5362.92|5401.7|5363.7|5401.7|5363.7|5400.92|5362.92|10
1607931100000|2020-12-14 07:31:40|5401.74|5363.74|5402.06|5364.06|5402.06|5364.06|5401.74|5363.74|9
1607931110000|2020-12-14 07:31:50|5402.19|5364.19|5402.99|5364.99|5402.99|5364.99|5402.18|5364.18|8
1607931120000|2020-12-14 07:32:00|5403|5365|5404.32|5366.32|5404.32|5366.32|5403|5365|10
1607931130000|2020-12-14 07:32:10|5404.3|5366.3|5404.34|5366.34|5404.34|5366.34|5404.23|5366.23|6
1607931140000|2020-12-14 07:32:20|5404.49|5366.49|5405.01|5367.01|5405.23|5367.23|5404.49|5366.49|9
1607931150000|2020-12-14 07:32:30|5404.97|5366.97|5404.57|5366.57|5405.13|5367.13|5404.57|5366.57|10
1607931160000|2020-12-14 07:32:40|5404.52|5366.52|5404.32|5366.32|5404.52|5366.52|5404.32|5366.32|8
1607931170000|2020-12-14 07:32:50|5404.37|5366.37|5404.55|5366.55|5404.72|5366.72|5404.36|5366.36|9
1607931180000|2020-12-14 07:33:00|5404.44|5366.44|5404.41|5366.41|5404.48|5366.48|5404.34|5366.34|10
1607931190000|2020-12-14 07:33:10|5404.31|5366.31|5404.19|5366.19|5404.31|5366.31|5404.16|5366.16|9
1607931200000|2020-12-14 07:33:20|5404.2|5366.2|5403.92|5365.92|5404.2|5366.2|5403.89|5365.89|9
1607931210000|2020-12-14 07:33:30|5403.96|5365.96|5403.94|5365.94|5404|5366|5403.85|5365.85|10
1607931220000|2020-12-14 07:33:40|5404.05|5366.05|5403.8|5365.8|5404.05|5366.05|5403.8|5365.8|9
1607931230000|2020-12-14 07:33:50|5403.76|5365.76|5403.71|5365.71|5403.76|5365.76|5403.63|5365.63|9
1607931240000|2020-12-14 07:34:00|5403.99|5365.99|5403.07|5365.07|5403.99|5365.99|5403.07|5365.07|9
1607931250000|2020-12-14 07:34:10|5402.83|5364.83|5402.74|5364.74|5403.14|5365.14|5402.74|5364.74|10
1607931260000|2020-12-14 07:34:20|5402.64|5364.64|5402.61|5364.61|5402.72|5364.72|5402.59|5364.59|9
1607931270000|2020-12-14 07:34:30|5402.54|5364.54|5401.92|5363.92|5402.55|5364.55|5401.92|5363.92|9
1607931280000|2020-12-14 07:34:40|5401.85|5363.85|5401.7|5363.7|5401.91|5363.91|5401.7|5363.7|10
1607931290000|2020-12-14 07:34:50|5401.68|5363.68|5401.79|5363.79|5401.87|5363.87|5401.54|5363.54|10
1607931300000|2020-12-14 07:35:00|5401.78|5363.78|5401.71|5363.71|5401.9|5363.9|5401.65|5363.65|9
1607931310000|2020-12-14 07:35:10|5401.66|5363.66|5401.47|5363.47|5401.66|5363.66|5401.47|5363.47|9
1607931320000|2020-12-14 07:35:20|5401.49|5363.49|5401.39|5363.39|5401.53|5363.53|5401.39|5363.39|9
1607931330000|2020-12-14 07:35:30|5401.35|5363.35|5401.4|5363.4|5401.48|5363.48|5401.35|5363.35|6
1607931340000|2020-12-14 07:35:40|5401.45|5363.45|5401.44|5363.44|5401.5|5363.5|5401.26|5363.26|8
1607931350000|2020-12-14 07:35:50|5401.46|5363.46|5401.63|5363.63|5401.69|5363.69|5401.45|5363.45|10
1607931360000|2020-12-14 07:36:00|5401.69|5363.69|5401.25|5363.25|5401.69|5363.69|5401.25|5363.25|8
1607931370000|2020-12-14 07:36:10|5401.23|5363.23|5400.97|5362.97|5401.23|5363.23|5400.93|5362.93|10
1607931380000|2020-12-14 07:36:20|5400.82|5362.82|5400.69|5362.69|5400.82|5362.82|5400.49|5362.49|8
1607931390000|2020-12-14 07:36:30|5400.75|5362.75|5400.87|5362.87|5400.87|5362.87|5400.74|5362.74|8
1607931400000|2020-12-14 07:36:40|5400.86|5362.86|5400.82|5362.82|5400.98|5362.98|5400.82|5362.82|10
1607931410000|2020-12-14 07:36:50|5400.81|5362.81|5401.08|5363.08|5401.08|5363.08|5400.81|5362.81|9
1607931420000|2020-12-14 07:37:00|5401.09|5363.09|5401.6|5363.6|5401.6|5363.6|5401|5363|10
1607931430000|2020-12-14 07:37:10|5401.68|5363.68|5403.07|5365.07|5403.07|5365.07|5401.68|5363.68|10
1607931440000|2020-12-14 07:37:20|5403.23|5365.23|5404.03|5366.03|5404.03|5366.03|5403.23|5365.23|8
1607931450000|2020-12-14 07:37:30|5404.09|5366.09|5405.16|5367.16|5405.16|5367.16|5404.04|5366.04|10
1607931460000|2020-12-14 07:37:40|5405.53|5367.53|5405.96|5367.96|5405.99|5367.99|5405.53|5367.53|9
1607931470000|2020-12-14 07:37:50|5405.97|5367.97|5406.37|5368.37|5406.37|5368.37|5405.94|5367.94|10
1607931480000|2020-12-14 07:38:00|5406.16|5368.16|5406.46|5368.46|5406.69|5368.69|5406.09|5368.09|9
1607931490000|2020-12-14 07:38:10|5406.53|5368.53|5406.7|5368.7|5406.7|5368.7|5406.53|5368.53|10
1607931500000|2020-12-14 07:38:20|5406.68|5368.68|5406.51|5368.51|5406.82|5368.82|5406.51|5368.51|9
1607931510000|2020-12-14 07:38:30|5406.52|5368.52|5406.49|5368.49|5406.59|5368.59|5406.44|5368.44|10
1607931520000|2020-12-14 07:38:40|5406.52|5368.52|5406.38|5368.38|5406.67|5368.67|5406.38|5368.38|9
1607931530000|2020-12-14 07:38:50|5406.34|5368.34|5406.1|5368.1|5406.34|5368.34|5406.05|5368.05|8
1607931540000|2020-12-14 07:39:00|5406.03|5368.03|5405.88|5367.88|5406.03|5368.03|5405.84|5367.84|10
1607931550000|2020-12-14 07:39:10|5405.93|5367.93|5405.75|5367.75|5405.93|5367.93|5405.61|5367.61|10
1607931560000|2020-12-14 07:39:20|5405.76|5367.76|5405.85|5367.85|5405.91|5367.91|5405.71|5367.71|10
1607931570000|2020-12-14 07:39:30|5405.86|5367.86|5405.68|5367.68|5405.86|5367.86|5405.55|5367.55|10
1607931580000|2020-12-14 07:39:40|5405.79|5367.79|5405.78|5367.78|5405.87|5367.87|5405.74|5367.74|9
1607931590000|2020-12-14 07:39:50|5405.79|5367.79|5405.44|5367.44|5405.8|5367.8|5405.44|5367.44|9
1607931600000|2020-12-14 07:40:00|5405.56|5367.56|5405.81|5367.81|5405.83|5367.83|5405.34|5367.34|10
1607931610000|2020-12-14 07:40:10|5405.85|5367.85|5406.57|5368.57|5406.57|5368.57|5405.85|5367.85|10
1607931620000|2020-12-14 07:40:20|5406.54|5368.54|5406.73|5368.73|5406.73|5368.73|5406.47|5368.47|10
1607931630000|2020-12-14 07:40:30|5406.75|5368.75|5406.72|5368.72|5407.01|5369.01|5406.6|5368.6|9
1607931640000|2020-12-14 07:40:40|5406.66|5368.66|5406.67|5368.67|5406.79|5368.79|5406.66|5368.66|10
1607931650000|2020-12-14 07:40:50|5406.76|5368.76|5407.06|5369.06|5407.19|5369.19|5406.71|5368.71|10
1607931660000|2020-12-14 07:41:00|5407.12|5369.12|5407.68|5369.68|5407.68|5369.68|5407.12|5369.12|10
1607931670000|2020-12-14 07:41:10|5407.66|5369.66|5407.66|5369.66|5407.84|5369.84|5407.66|5369.66|10
1607931680000|2020-12-14 07:41:20|5407.86|5369.86|5408.05|5370.05|5408.05|5370.05|5407.86|5369.86|10
1607931690000|2020-12-14 07:41:30|5408.06|5370.06|5407.97|5369.97|5408.06|5370.06|5407.94|5369.94|9
1607931700000|2020-12-14 07:41:40|5407.98|5369.98|5408.26|5370.26|5408.3|5370.3|5407.98|5369.98|9
1607931710000|2020-12-14 07:41:50|5408.35|5370.35|5408.46|5370.46|5408.47|5370.47|5408.35|5370.35|8
1607931720000|2020-12-14 07:42:00|5408.56|5370.56|5408.61|5370.61|5408.67|5370.67|5408.39|5370.39|9
1607931730000|2020-12-14 07:42:10|5408.8|5370.8|5408.84|5370.84|5409.03|5371.03|5408.8|5370.8|10
1607931740000|2020-12-14 07:42:20|5408.85|5370.85|5408.27|5370.27|5408.87|5370.87|5408.27|5370.27|9
1607931750000|2020-12-14 07:42:30|5408.2|5370.2|5407.68|5369.68|5408.2|5370.2|5407.63|5369.63|10
1607931760000|2020-12-14 07:42:40|5407.74|5369.74|5407.65|5369.65|5407.77|5369.77|5407.65|5369.65|8
1607931770000|2020-12-14 07:42:50|5407.61|5369.61|5407.35|5369.35|5407.64|5369.64|5407.25|5369.25|9
1607931780000|2020-12-14 07:43:00|5407.42|5369.42|5407.94|5369.94|5407.94|5369.94|5407.42|5369.42|9
1607931790000|2020-12-14 07:43:10|5407.87|5369.87|5407.93|5369.93|5408.03|5370.03|5407.86|5369.86|9
1607931800000|2020-12-14 07:43:20|5407.91|5369.91|5408.04|5370.04|5408.04|5370.04|5407.89|5369.89|8
1607931810000|2020-12-14 07:43:30|5408.08|5370.08|5408.43|5370.43|5408.45|5370.45|5407.98|5369.98|10
1607931820000|2020-12-14 07:43:40|5408.53|5370.53|5409.33|5371.33|5409.33|5371.33|5408.53|5370.53|10
1607931830000|2020-12-14 07:43:50|5409.89|5371.89|5411.43|5373.43|5411.43|5373.43|5409.89|5371.89|9
1607931840000|2020-12-14 07:44:00|5411.49|5373.49|5412.06|5374.06|5412.09|5374.09|5411.49|5373.49|10
1607931850000|2020-12-14 07:44:10|5412.2|5374.2|5412.27|5374.27|5412.27|5374.27|5412.14|5374.14|8
1607931860000|2020-12-14 07:44:20|5412.29|5374.29|5412.14|5374.14|5412.3|5374.3|5412.14|5374.14|10
1607931870000|2020-12-14 07:44:30|5412.02|5374.02|5412.01|5374.01|5412.06|5374.06|5411.9|5373.9|9
1607931880000|2020-12-14 07:44:40|5411.98|5373.98|5411.83|5373.83|5412.02|5374.02|5411.73|5373.73|8
1607931890000|2020-12-14 07:44:50|5411.81|5373.81|5411.5|5373.5|5411.81|5373.81|5411.5|5373.5|8
1607931900000|2020-12-14 07:45:00|5411.46|5373.46|5411.4|5373.4|5411.48|5373.48|5411.32|5373.32|8
1607931910000|2020-12-14 07:45:10|5411.12|5373.12|5410.15|5372.15|5411.21|5373.21|5410.15|5372.15|10
1607931920000|2020-12-14 07:45:20|5410.09|5372.09|5410.18|5372.18|5410.18|5372.18|5409.88|5371.88|10
1607931930000|2020-12-14 07:45:30|5410.19|5372.19|5410.15|5372.15|5410.19|5372.19|5410.1|5372.1|8
1607931940000|2020-12-14 07:45:40|5410.13|5372.13|5409.78|5371.78|5410.13|5372.13|5409.78|5371.78|9
1607931950000|2020-12-14 07:45:50|5409.71|5371.71|5409.32|5371.32|5409.76|5371.76|5409.32|5371.32|10
1607931960000|2020-12-14 07:46:00|5409.31|5371.31|5409.05|5371.05|5409.31|5371.31|5409|5371|9
1607931970000|2020-12-14 07:46:10|5409.02|5371.02|5408.53|5370.53|5409.02|5371.02|5408.53|5370.53|9
1607931980000|2020-12-14 07:46:20|5408.51|5370.51|5408.53|5370.53|5408.57|5370.57|5408.48|5370.48|9
1607931990000|2020-12-14 07:46:30|5408.52|5370.52|5408.68|5370.68|5408.68|5370.68|5408.47|5370.47|8
1607932000000|2020-12-14 07:46:40|5408.8|5370.8|5408.91|5370.91|5408.91|5370.91|5408.76|5370.76|10
1607932010000|2020-12-14 07:46:50|5408.97|5370.97|5409.16|5371.16|5409.17|5371.17|5408.97|5370.97|9
1607932020000|2020-12-14 07:47:00|5409.13|5371.13|5410.36|5372.36|5410.36|5372.36|5409.13|5371.13|9
1607932030000|2020-12-14 07:47:10|5410.5|5372.5|5410.65|5372.65|5410.68|5372.68|5410.5|5372.5|9
1607932040000|2020-12-14 07:47:20|5410.68|5372.68|5410.44|5372.44|5410.69|5372.69|5410.44|5372.44|7
1607932050000|2020-12-14 07:47:30|5410.5|5372.5|5410.62|5372.62|5410.9|5372.9|5410.5|5372.5|10
1607932060000|2020-12-14 07:47:40|5410.72|5372.72|5410.85|5372.85|5410.85|5372.85|5410.61|5372.61|9
1607932070000|2020-12-14 07:47:50|5410.91|5372.91|5411.02|5373.02|5411.05|5373.05|5410.91|5372.91|9
1607932080000|2020-12-14 07:48:00|5411|5373|5410.5|5372.5|5411|5373|5410.47|5372.47|10
1607932090000|2020-12-14 07:48:10|5410.51|5372.51|5410.66|5372.66|5410.78|5372.78|5410.45|5372.45|10
1607932100000|2020-12-14 07:48:20|5410.59|5372.59|5410.56|5372.56|5410.69|5372.69|5410.52|5372.52|10
1607932110000|2020-12-14 07:48:30|5410.59|5372.59|5410.45|5372.45|5410.64|5372.64|5410.34|5372.34|8
1607932120000|2020-12-14 07:48:40|5410.4|5372.4|5410.1|5372.1|5410.4|5372.4|5409.99|5371.99|9
1607932130000|2020-12-14 07:48:50|5410|5372|5410.11|5372.11|5410.11|5372.11|5409.97|5371.97|7
1607932140000|2020-12-14 07:49:00|5410.12|5372.12|5409.64|5371.64|5410.12|5372.12|5409.64|5371.64|9
1607932150000|2020-12-14 07:49:10|5409.59|5371.59|5409.39|5371.39|5409.59|5371.59|5409.38|5371.38|9
1607932160000|2020-12-14 07:49:20|5409.43|5371.43|5409.42|5371.42|5409.43|5371.43|5409.31|5371.31|6
1607932170000|2020-12-14 07:49:30|5409.39|5371.39|5409.32|5371.32|5409.4|5371.4|5409.27|5371.27|8
1607932180000|2020-12-14 07:49:40|5409.35|5371.35|5409.18|5371.18|5409.35|5371.35|5409.17|5371.17|8
1607932190000|2020-12-14 07:49:50|5409.16|5371.16|5408.86|5370.86|5409.16|5371.16|5408.86|5370.86|7
1607932200000|2020-12-14 07:50:00|5408.74|5370.74|5408.2|5370.2|5408.74|5370.74|5408.12|5370.12|10
1607932210000|2020-12-14 07:50:10|5408.13|5370.13|5408.46|5370.46|5408.47|5370.47|5408.08|5370.08|9
1607932220000|2020-12-14 07:50:20|5408.4|5370.4|5408.58|5370.58|5408.58|5370.58|5408.4|5370.4|9
1607932230000|2020-12-14 07:50:30|5408.59|5370.59|5408.6|5370.6|5408.66|5370.66|5408.51|5370.51|10
1607932240000|2020-12-14 07:50:40|5408.59|5370.59|5408.42|5370.42|5408.63|5370.63|5408.42|5370.42|8
1607932250000|2020-12-14 07:50:50|5408.41|5370.41|5408.31|5370.31|5408.41|5370.41|5408.3|5370.3|7
1607932260000|2020-12-14 07:51:00|5408.32|5370.32|5408.02|5370.02|5408.33|5370.33|5408.02|5370.02|9
1607932270000|2020-12-14 07:51:10|5408.11|5370.11|5408.09|5370.09|5408.11|5370.11|5408.07|5370.07|5
1607932280000|2020-12-14 07:51:20|5408.04|5370.04|5407.75|5369.75|5408.08|5370.08|5407.75|5369.75|9
1607932290000|2020-12-14 07:51:30|5407.74|5369.74|5407.06|5369.06|5407.74|5369.74|5407.06|5369.06|10
1607932300000|2020-12-14 07:51:40|5406.9|5368.9|5406.29|5368.29|5406.9|5368.9|5406.29|5368.29|10
1607932310000|2020-12-14 07:51:50|5406.26|5368.26|5405.66|5367.66|5406.28|5368.28|5405.66|5367.66|10
1607932320000|2020-12-14 07:52:00|5405.63|5367.63|5404.56|5366.56|5405.63|5367.63|5404.49|5366.49|10
1607932330000|2020-12-14 07:52:10|5404.34|5366.34|5404.06|5366.06|5404.39|5366.39|5404.05|5366.05|9
1607932340000|2020-12-14 07:52:20|5403.82|5365.82|5403.39|5365.39|5403.82|5365.82|5403.29|5365.29|9
1607932350000|2020-12-14 07:52:30|5403.17|5365.17|5403|5365|5403.33|5365.33|5402.98|5364.98|10
1607932360000|2020-12-14 07:52:40|5403.01|5365.01|5402.99|5364.99|5403.12|5365.12|5402.94|5364.94|9
1607932370000|2020-12-14 07:52:50|5402.94|5364.94|5402.63|5364.63|5402.99|5364.99|5402.6|5364.6|10
1607932380000|2020-12-14 07:53:00|5402.64|5364.64|5402.56|5364.56|5402.68|5364.68|5402.56|5364.56|8
1607932390000|2020-12-14 07:53:10|5402.57|5364.57|5402.55|5364.55|5402.57|5364.57|5402.47|5364.47|8
1607932400000|2020-12-14 07:53:20|5402.38|5364.38|5401.94|5363.94|5402.38|5364.38|5401.94|5363.94|10
1607932410000|2020-12-14 07:53:30|5401.9|5363.9|5400.56|5362.56|5401.9|5363.9|5400.56|5362.56|10
1607932420000|2020-12-14 07:53:40|5400.41|5362.41|5399.31|5361.31|5400.41|5362.41|5399.31|5361.31|10
1607932430000|2020-12-14 07:53:50|5399.36|5361.36|5399.31|5361.31|5399.42|5361.42|5399.25|5361.25|9
1607932440000|2020-12-14 07:54:00|5399.36|5361.36|5399.1|5361.1|5399.36|5361.36|5399.1|5361.1|10
1607932450000|2020-12-14 07:54:10|5399.08|5361.08|5398.29|5360.29|5399.08|5361.08|5398.29|5360.29|9
1607932460000|2020-12-14 07:54:20|5398.22|5360.22|5397.32|5359.32|5398.22|5360.22|5397.24|5359.24|8
1607932470000|2020-12-14 07:54:30|5397.09|5359.09|5396.88|5358.88|5397.09|5359.09|5396.88|5358.88|10
1607932480000|2020-12-14 07:54:40|5396.69|5358.69|5395.54|5357.54|5396.76|5358.76|5395.37|5357.37|10
1607932490000|2020-12-14 07:54:50|5395.49|5357.49|5394.7|5356.7|5395.49|5357.49|5394.7|5356.7|10
1607932500000|2020-12-14 07:55:00|5394.65|5356.65|5393.96|5355.96|5394.72|5356.72|5393.96|5355.96|8
1607932510000|2020-12-14 07:55:10|5393.86|5355.86|5393.78|5355.78|5393.86|5355.86|5393.78|5355.78|8
1607932520000|2020-12-14 07:55:20|5394.11|5356.11|5395.61|5357.61|5395.61|5357.61|5394.11|5356.11|9
1607932530000|2020-12-14 07:55:30|5395.62|5357.62|5397.03|5359.03|5397.04|5359.04|5395.62|5357.62|10
1607932540000|2020-12-14 07:55:40|5397.05|5359.05|5397.83|5359.83|5397.83|5359.83|5397.05|5359.05|10
1607932550000|2020-12-14 07:55:50|5397.73|5359.73|5397.7|5359.7|5397.75|5359.75|5397.59|5359.59|10
1607932560000|2020-12-14 07:56:00|5397.66|5359.66|5397.58|5359.58|5397.96|5359.96|5397.47|5359.47|9
1607932570000|2020-12-14 07:56:10|5397.63|5359.63|5397.88|5359.88|5397.9|5359.9|5397.43|5359.43|10
1607932580000|2020-12-14 07:56:20|5397.83|5359.83|5397.14|5359.14|5397.83|5359.83|5397.14|5359.14|9
1607932590000|2020-12-14 07:56:30|5397.21|5359.21|5396.73|5358.73|5397.21|5359.21|5396.73|5358.73|9
1607932600000|2020-12-14 07:56:40|5396.72|5358.72|5396.79|5358.79|5396.79|5358.79|5396.65|5358.65|8
1607932610000|2020-12-14 07:56:50|5396.81|5358.81|5397.13|5359.13|5397.28|5359.28|5396.81|5358.81|9
1607932620000|2020-12-14 07:57:00|5397.15|5359.15|5398.06|5360.06|5398.06|5360.06|5397.14|5359.14|9
1607932630000|2020-12-14 07:57:10|5398.12|5360.12|5398.91|5360.91|5398.91|5360.91|5398.12|5360.12|10
1607932640000|2020-12-14 07:57:20|5399.06|5361.06|5399.14|5361.14|5399.2|5361.2|5398.95|5360.95|9
1607932650000|2020-12-14 07:57:30|5399.15|5361.15|5398.8|5360.8|5399.17|5361.17|5398.69|5360.69|9
1607932660000|2020-12-14 07:57:40|5398.95|5360.95|5398.35|5360.35|5398.95|5360.95|5398.35|5360.35|8
1607932670000|2020-12-14 07:57:50|5398.34|5360.34|5398.45|5360.45|5398.45|5360.45|5398.34|5360.34|8
1607932680000|2020-12-14 07:58:00|5398.33|5360.33|5398.41|5360.41|5398.53|5360.53|5398.33|5360.33|9
1607932690000|2020-12-14 07:58:10|5398.33|5360.33|5397.24|5359.24|5398.33|5360.33|5397.24|5359.24|10
1607932700000|2020-12-14 07:58:20|5397.09|5359.09|5396.59|5358.59|5397.09|5359.09|5396.55|5358.55|10
1607932710000|2020-12-14 07:58:30|5396.58|5358.58|5396.33|5358.33|5396.58|5358.58|5396.33|5358.33|10
1607932720000|2020-12-14 07:58:40|5396.27|5358.27|5396.34|5358.34|5396.46|5358.46|5396.22|5358.22|10
1607932730000|2020-12-14 07:58:50|5396.35|5358.35|5396.52|5358.52|5396.63|5358.63|5396.35|5358.35|8
1607932740000|2020-12-14 07:59:00|5396.51|5358.51|5396.38|5358.38|5396.51|5358.51|5396.28|5358.28|9
1607932750000|2020-12-14 07:59:10|5396.36|5358.36|5396.28|5358.28|5396.39|5358.39|5396.28|5358.28|7
1607932760000|2020-12-14 07:59:20|5396.41|5358.41|5396.68|5358.68|5396.7|5358.7|5396.41|5358.41|9
1607932770000|2020-12-14 07:59:30|5396.72|5358.72|5396.52|5358.52|5396.76|5358.76|5396.52|5358.52|9
1607932780000|2020-12-14 07:59:40|5396.53|5358.53|5396.37|5358.37|5396.67|5358.67|5396.37|5358.37|10
1607932790000|2020-12-14 07:59:50|5396.36|5358.36|5396.22|5358.22|5396.41|5358.41|5396.22|5358.22|9
1607932800000|2020-12-14 08:00:00|5396.33|5358.33|5395.99|5357.99|5396.33|5358.33|5395.8|5357.8|10
1607932810000|2020-12-14 08:00:10|5395.92|5357.92|5395.56|5357.56|5395.92|5357.92|5395.56|5357.56|9
1607932820000|2020-12-14 08:00:20|5395.54|5357.54|5394.71|5356.71|5395.54|5357.54|5394.7|5356.7|10
1607932830000|2020-12-14 08:00:30|5394.61|5356.61|5394.78|5356.78|5394.78|5356.78|5394.55|5356.55|9
1607932840000|2020-12-14 08:00:40|5394.79|5356.79|5394.17|5356.17|5394.86|5356.86|5394.1|5356.1|9
1607932850000|2020-12-14 08:00:50|5394.08|5356.08|5393.73|5355.73|5394.08|5356.08|5393.19|5355.19|9
1607932860000|2020-12-14 08:01:00|5393.75|5355.75|5394.45|5356.45|5394.45|5356.45|5393.75|5355.75|10
1607932870000|2020-12-14 08:01:10|5394.47|5356.47|5394.51|5356.51|5394.61|5356.61|5394.43|5356.43|7
1607932880000|2020-12-14 08:01:20|5394.53|5356.53|5394.15|5356.15|5394.6|5356.6|5394.15|5356.15|10
1607932890000|2020-12-14 08:01:30|5394.12|5356.12|5393.6|5355.6|5394.12|5356.12|5393.55|5355.55|10
1607932900000|2020-12-14 08:01:40|5393.59|5355.59|5393.42|5355.42|5393.59|5355.59|5393.42|5355.42|8
1607932910000|2020-12-14 08:01:50|5393.12|5355.12|5392.54|5354.54|5393.12|5355.12|5392.54|5354.54|10
1607932920000|2020-12-14 08:02:00|5392.47|5354.47|5392.64|5354.64|5392.67|5354.67|5392.47|5354.47|8
1607932930000|2020-12-14 08:02:10|5392.75|5354.75|5392.47|5354.47|5392.75|5354.75|5392.33|5354.33|10
1607932940000|2020-12-14 08:02:20|5392.5|5354.5|5392.31|5354.31|5392.5|5354.5|5392.18|5354.18|10
1607932950000|2020-12-14 08:02:30|5392.26|5354.26|5392.15|5354.15|5392.41|5354.41|5392.15|5354.15|9
1607932960000|2020-12-14 08:02:40|5392.26|5354.26|5392.34|5354.34|5392.34|5354.34|5392.2|5354.2|8
1607932970000|2020-12-14 08:02:50|5392.23|5354.23|5392.18|5354.18|5392.23|5354.23|5392.06|5354.06|9
1607932980000|2020-12-14 08:03:00|5392.24|5354.24|5392.86|5354.86|5392.86|5354.86|5392.21|5354.21|10
1607932990000|2020-12-14 08:03:10|5393.29|5355.29|5393.34|5355.34|5393.35|5355.35|5393.22|5355.22|9
1607933000000|2020-12-14 08:03:20|5393.35|5355.35|5393.32|5355.32|5393.62|5355.62|5393.28|5355.28|10
1607933010000|2020-12-14 08:03:30|5393.33|5355.33|5393.25|5355.25|5393.38|5355.38|5393.25|5355.25|10
1607933020000|2020-12-14 08:03:40|5393.17|5355.17|5393.38|5355.38|5393.38|5355.38|5393.1|5355.1|10
1607933030000|2020-12-14 08:03:50|5393.5|5355.5|5393.88|5355.88|5393.88|5355.88|5393.41|5355.41|8
1607933040000|2020-12-14 08:04:00|5394.15|5356.15|5395.95|5357.95|5395.95|5357.95|5394.12|5356.12|10
1607933050000|2020-12-14 08:04:10|5396.23|5358.23|5397.44|5359.44|5397.47|5359.47|5396.23|5358.23|10
1607933060000|2020-12-14 08:04:20|5397.51|5359.51|5398.21|5360.21|5398.21|5360.21|5397.51|5359.51|9
1607933070000|2020-12-14 08:04:30|5398.19|5360.19|5398.52|5360.52|5398.57|5360.57|5398.18|5360.18|8
1607933080000|2020-12-14 08:04:40|5398.54|5360.54|5399.08|5361.08|5399.08|5361.08|5398.54|5360.54|9
1607933090000|2020-12-14 08:04:50|5399.29|5361.29|5399.99|5361.99|5399.99|5361.99|5399.29|5361.29|8
1607933100000|2020-12-14 08:05:00|5399.97|5361.97|5400.6|5362.6|5400.6|5362.6|5399.95|5361.95|10
1607933110000|2020-12-14 08:05:10|5400.56|5362.56|5400.68|5362.68|5400.68|5362.68|5400.45|5362.45|9
1607933120000|2020-12-14 08:05:20|5400.69|5362.69|5400.99|5362.99|5401.07|5363.07|5400.69|5362.69|8
1607933130000|2020-12-14 08:05:30|5400.84|5362.84|5400.28|5362.28|5400.84|5362.84|5399.69|5361.69|9
1607933140000|2020-12-14 08:05:40|5400.24|5362.24|5400.2|5362.2|5400.29|5362.29|5400.14|5362.14|10
1607933150000|2020-12-14 08:05:50|5400.17|5362.17|5400.2|5362.2|5400.23|5362.23|5400.12|5362.12|9
1607933160000|2020-12-14 08:06:00|5400.19|5362.19|5400.56|5362.56|5400.56|5362.56|5400.04|5362.04|10
1607933170000|2020-12-14 08:06:10|5400.57|5362.57|5401.49|5363.49|5401.49|5363.49|5400.57|5362.57|9
1607933180000|2020-12-14 08:06:20|5401.57|5363.57|5401.84|5363.84|5401.95|5363.95|5401.49|5363.49|10
1607933190000|2020-12-14 08:06:30|5402.02|5364.02|5401.95|5363.95|5402.12|5364.12|5401.95|5363.95|10
1607933200000|2020-12-14 08:06:40|5401.93|5363.93|5402.03|5364.03|5402.17|5364.17|5401.93|5363.93|8
1607933210000|2020-12-14 08:06:50|5401.99|5363.99|5402.18|5364.18|5402.18|5364.18|5401.95|5363.95|9
1607933220000|2020-12-14 08:07:00|5402.19|5364.19|5402.01|5364.01|5402.26|5364.26|5402.01|5364.01|7
1607933230000|2020-12-14 08:07:10|5401.97|5363.97|5402.58|5364.58|5402.58|5364.58|5401.97|5363.97|9
1607933240000|2020-12-14 08:07:20|5402.6|5364.6|5402.8|5364.8|5402.89|5364.89|5402.6|5364.6|10
1607933250000|2020-12-14 08:07:30|5402.76|5364.76|5403.08|5365.08|5403.13|5365.13|5402.73|5364.73|8
1607933260000|2020-12-14 08:07:40|5403.12|5365.12|5403.24|5365.24|5403.34|5365.34|5403.12|5365.12|8
1607933270000|2020-12-14 08:07:50|5403.25|5365.25|5403.46|5365.46|5403.48|5365.48|5403.2|5365.2|9
1607933280000|2020-12-14 08:08:00|5403.76|5365.76|5404.31|5366.31|5404.31|5366.31|5403.55|5365.55|10
1607933290000|2020-12-14 08:08:10|5404.35|5366.35|5404.66|5366.66|5404.66|5366.66|5404.35|5366.35|10
1607933300000|2020-12-14 08:08:20|5404.61|5366.61|5404.88|5366.88|5404.88|5366.88|5404.58|5366.58|7
1607933310000|2020-12-14 08:08:30|5404.73|5366.73|5404.99|5366.99|5404.99|5366.99|5404.63|5366.63|9
1607933320000|2020-12-14 08:08:40|5405.04|5367.04|5405.27|5367.27|5405.27|5367.27|5405.04|5367.04|10
1607933330000|2020-12-14 08:08:50|5405.28|5367.28|5405.66|5367.66|5405.66|5367.66|5405.27|5367.27|8
1607933340000|2020-12-14 08:09:00|5405.68|5367.68|5405.87|5367.87|5405.89|5367.89|5405.6|5367.6|9
1607933350000|2020-12-14 08:09:10|5405.79|5367.79|5405.42|5367.42|5405.79|5367.79|5405.42|5367.42|8
1607933360000|2020-12-14 08:09:20|5405.41|5367.41|5405.24|5367.24|5405.41|5367.41|5405.24|5367.24|9
1607933370000|2020-12-14 08:09:30|5405.19|5367.19|5405.66|5367.66|5405.66|5367.66|5405.19|5367.19|9
1607933380000|2020-12-14 08:09:40|5405.54|5367.54|5406.26|5368.26|5406.26|5368.26|5405.52|5367.52|9
1607933390000|2020-12-14 08:09:50|5406.22|5368.22|5407.42|5369.42|5407.42|5369.42|5406.22|5368.22|10
1607933400000|2020-12-14 08:10:00|5407.7|5369.7|5409.69|5371.69|5409.69|5371.69|5407.58|5369.58|10
1607933410000|2020-12-14 08:10:10|5410.06|5372.06|5412.12|5374.12|5412.12|5374.12|5410.06|5372.06|8
1607933420000|2020-12-14 08:10:20|5412.94|5374.94|5414.55|5376.55|5414.55|5376.55|5412.93|5374.93|10
1607933430000|2020-12-14 08:10:30|5414.67|5376.67|5415.63|5377.63|5415.64|5377.64|5414.64|5376.64|10
1607933440000|2020-12-14 08:10:40|5415.61|5377.61|5416.14|5378.14|5416.14|5378.14|5415.61|5377.61|9
1607933450000|2020-12-14 08:10:50|5416.02|5378.02|5416|5378|5416.2|5378.2|5415.98|5377.98|10
1607933460000|2020-12-14 08:11:00|5415.82|5377.82|5415.82|5377.82|5415.83|5377.83|5415.43|5377.43|10
1607933470000|2020-12-14 08:11:10|5415.52|5377.52|5415.06|5377.06|5415.52|5377.52|5415.06|5377.06|9
1607933480000|2020-12-14 08:11:20|5415.11|5377.11|5414.97|5376.97|5415.16|5377.16|5414.78|5376.78|10
1607933490000|2020-12-14 08:11:30|5414.66|5376.66|5415.6|5377.6|5415.6|5377.6|5414.41|5376.41|10
1607933500000|2020-12-14 08:11:40|5415.61|5377.61|5416.46|5378.46|5416.46|5378.46|5415.61|5377.61|10
1607933510000|2020-12-14 08:11:50|5416.48|5378.48|5417.49|5379.49|5417.53|5379.53|5416.48|5378.48|9
1607933520000|2020-12-14 08:12:00|5417.67|5379.67|5417.09|5379.09|5417.96|5379.96|5417.09|5379.09|10
1607933530000|2020-12-14 08:12:10|5416.87|5378.87|5416.13|5378.13|5417.06|5379.06|5416.13|5378.13|10
1607933540000|2020-12-14 08:12:20|5416.16|5378.16|5415.96|5377.96|5416.16|5378.16|5415.74|5377.74|10
1607933550000|2020-12-14 08:12:30|5415.99|5377.99|5416.28|5378.28|5416.28|5378.28|5415.99|5377.99|8
1607933560000|2020-12-14 08:12:40|5416.26|5378.26|5416.32|5378.32|5416.37|5378.37|5416.14|5378.14|10
1607933570000|2020-12-14 08:12:50|5416.35|5378.35|5416.95|5378.95|5416.95|5378.95|5416.35|5378.35|8
1607933580000|2020-12-14 08:13:00|5416.97|5378.97|5416.99|5378.99|5417.13|5379.13|5416.97|5378.97|7
1607933590000|2020-12-14 08:13:10|5416.89|5378.89|5417.33|5379.33|5417.33|5379.33|5416.82|5378.82|9
1607933600000|2020-12-14 08:13:20|5417.26|5379.26|5417.26|5379.26|5417.36|5379.36|5417.09|5379.09|10
1607933610000|2020-12-14 08:13:30|5417.21|5379.21|5417.32|5379.32|5417.38|5379.38|5417.07|5379.07|10
1607933620000|2020-12-14 08:13:40|5417.35|5379.35|5416.25|5378.25|5417.35|5379.35|5416.25|5378.25|10
1607933630000|2020-12-14 08:13:50|5416.13|5378.13|5416.66|5378.66|5416.66|5378.66|5416.13|5378.13|10
1607933640000|2020-12-14 08:14:00|5416.64|5378.64|5417.07|5379.07|5417.07|5379.07|5416.64|5378.64|8
1607933650000|2020-12-14 08:14:10|5417.36|5379.36|5417.73|5379.73|5417.74|5379.74|5417.36|5379.36|10
1607933660000|2020-12-14 08:14:20|5417.75|5379.75|5417.51|5379.51|5417.82|5379.82|5417.46|5379.46|10
1607933670000|2020-12-14 08:14:30|5417.36|5379.36|5416.97|5378.97|5417.36|5379.36|5416.8|5378.8|9
1607933680000|2020-12-14 08:14:40|5416.99|5378.99|5416.87|5378.87|5417.13|5379.13|5416.86|5378.86|9
1607933690000|2020-12-14 08:14:50|5416.82|5378.82|5416.66|5378.66|5416.96|5378.96|5416.66|5378.66|9
1607933700000|2020-12-14 08:15:00|5416.64|5378.64|5417.24|5379.24|5417.25|5379.25|5416.64|5378.64|10
1607933710000|2020-12-14 08:15:10|5417.17|5379.17|5417.98|5379.98|5418.05|5380.05|5417.17|5379.17|10
1607933720000|2020-12-14 08:15:20|5418.06|5380.06|5418.18|5380.18|5418.25|5380.25|5418.06|5380.06|8
1607933730000|2020-12-14 08:15:30|5418.17|5380.17|5418.61|5380.61|5418.61|5380.61|5418.16|5380.16|10
1607933740000|2020-12-14 08:15:40|5418.65|5380.65|5418.82|5380.82|5418.82|5380.82|5418.65|5380.65|10
1607933750000|2020-12-14 08:15:50|5418.71|5380.71|5418.23|5380.23|5418.71|5380.71|5418.21|5380.21|9
1607933760000|2020-12-14 08:16:00|5418.21|5380.21|5417.9|5379.9|5418.21|5380.21|5417.9|5379.9|9
1607933770000|2020-12-14 08:16:10|5417.87|5379.87|5417.66|5379.66|5418.07|5380.07|5417.66|5379.66|8
1607933780000|2020-12-14 08:16:20|5417.5|5379.5|5417.11|5379.11|5417.52|5379.52|5417.06|5379.06|9
1607933790000|2020-12-14 08:16:30|5417.01|5379.01|5416.5|5378.5|5417.01|5379.01|5416.5|5378.5|10
1607933800000|2020-12-14 08:16:40|5416.46|5378.46|5415.38|5377.38|5416.46|5378.46|5415.38|5377.38|10
1607933810000|2020-12-14 08:16:50|5415.25|5377.25|5414.17|5376.17|5415.25|5377.25|5414.17|5376.17|9
1607933820000|2020-12-14 08:17:00|5414.23|5376.23|5414.91|5376.91|5414.91|5376.91|5414.23|5376.23|10
1607933830000|2020-12-14 08:17:10|5414.6|5376.6|5414.26|5376.26|5414.6|5376.6|5414.15|5376.15|8
1607933840000|2020-12-14 08:17:20|5414.31|5376.31|5414.45|5376.45|5414.47|5376.47|5414.18|5376.18|10
1607933850000|2020-12-14 08:17:30|5414.54|5376.54|5414.02|5376.02|5414.58|5376.58|5414.02|5376.02|8
1607933860000|2020-12-14 08:17:40|5414.04|5376.04|5414|5376|5414.09|5376.09|5413.97|5375.97|10
1607933870000|2020-12-14 08:17:50|5413.95|5375.95|5413.82|5375.82|5413.95|5375.95|5413.81|5375.81|8
1607933880000|2020-12-14 08:18:00|5413.79|5375.79|5413.26|5375.26|5413.79|5375.79|5413.26|5375.26|10
1607933890000|2020-12-14 08:18:10|5413.24|5375.24|5412.86|5374.86|5413.24|5375.24|5412.83|5374.83|10
1607933900000|2020-12-14 08:18:20|5412.78|5374.78|5412.06|5374.06|5412.78|5374.78|5412.06|5374.06|8
1607933910000|2020-12-14 08:18:30|5412.09|5374.09|5411.85|5373.85|5412.09|5374.09|5411.85|5373.85|9
1607933920000|2020-12-14 08:18:40|5411.76|5373.76|5411.79|5373.79|5411.82|5373.82|5411.6|5373.6|10
1607933930000|2020-12-14 08:18:50|5411.85|5373.85|5411.99|5373.99|5412.04|5374.04|5411.85|5373.85|8
1607933940000|2020-12-14 08:19:00|5411.93|5373.93|5411.75|5373.75|5411.94|5373.94|5411.7|5373.7|9
1607933950000|2020-12-14 08:19:10|5411.76|5373.76|5411.64|5373.64|5411.79|5373.79|5411.63|5373.63|9
1607933960000|2020-12-14 08:19:20|5411.61|5373.61|5411.83|5373.83|5411.83|5373.83|5411.54|5373.54|7
1607933970000|2020-12-14 08:19:30|5411.85|5373.85|5411.81|5373.81|5411.92|5373.92|5411.75|5373.75|8
1607933980000|2020-12-14 08:19:40|5411.67|5373.67|5411.8|5373.8|5411.82|5373.82|5411.67|5373.67|9
1607933990000|2020-12-14 08:19:50|5411.87|5373.87|5412.07|5374.07|5412.08|5374.08|5411.87|5373.87|9
1607934000000|2020-12-14 08:20:00|5412.06|5374.06|5412.75|5374.75|5412.75|5374.75|5412.05|5374.05|10
1607934010000|2020-12-14 08:20:10|5412.81|5374.81|5413.44|5375.44|5413.44|5375.44|5412.81|5374.81|9
1607934020000|2020-12-14 08:20:20|5413.45|5375.45|5412.81|5374.81|5413.45|5375.45|5412.79|5374.79|9
1607934030000|2020-12-14 08:20:30|5412.69|5374.69|5412.45|5374.45|5412.69|5374.69|5412.45|5374.45|10
1607934040000|2020-12-14 08:20:40|5412.17|5374.17|5411.89|5373.89|5412.3|5374.3|5411.89|5373.89|10
1607934050000|2020-12-14 08:20:50|5411.9|5373.9|5411.53|5373.53|5412|5374|5411.53|5373.53|10
1607934060000|2020-12-14 08:21:00|5411.46|5373.46|5411.01|5373.01|5411.56|5373.56|5411.01|5373.01|8
1607934070000|2020-12-14 08:21:10|5410.98|5372.98|5410.17|5372.17|5410.98|5372.98|5410.15|5372.15|9
1607934080000|2020-12-14 08:21:20|5410.26|5372.26|5410.11|5372.11|5410.26|5372.26|5410.1|5372.1|7
1607934090000|2020-12-14 08:21:30|5409.7|5371.7|5409|5371|5409.7|5371.7|5408.89|5370.89|9
1607934100000|2020-12-14 08:21:40|5409.02|5371.02|5408.48|5370.48|5409.02|5371.02|5408.39|5370.39|10
1607934110000|2020-12-14 08:21:50|5408.5|5370.5|5408.29|5370.29|5408.55|5370.55|5408.27|5370.27|8
1607934120000|2020-12-14 08:22:00|5408.27|5370.27|5407.42|5369.42|5408.27|5370.27|5407.42|5369.42|9
1607934130000|2020-12-14 08:22:10|5407.28|5369.28|5405.36|5367.36|5407.28|5369.28|5405.36|5367.36|10
1607934140000|2020-12-14 08:22:20|5405.19|5367.19|5403|5365|5405.19|5367.19|5403|5365|10
1607934150000|2020-12-14 08:22:30|5402.85|5364.85|5401.82|5363.82|5402.85|5364.85|5401.82|5363.82|10
1607934160000|2020-12-14 08:22:40|5401.27|5363.27|5400.61|5362.61|5401.27|5363.27|5400.61|5362.61|9
1607934170000|2020-12-14 08:22:50|5400.51|5362.51|5400.41|5362.41|5400.69|5362.69|5400.34|5362.34|10
1607934180000|2020-12-14 08:23:00|5400.52|5362.52|5400.42|5362.42|5400.56|5362.56|5400.38|5362.38|10
1607934190000|2020-12-14 08:23:10|5400.44|5362.44|5400.27|5362.27|5400.48|5362.48|5400.27|5362.27|9
1607934200000|2020-12-14 08:23:20|5400.21|5362.21|5400.51|5362.51|5400.51|5362.51|5400.04|5362.04|10
1607934210000|2020-12-14 08:23:30|5400.5|5362.5|5400.86|5362.86|5400.86|5362.86|5400.26|5362.26|9
1607934220000|2020-12-14 08:23:40|5400.91|5362.91|5401.19|5363.19|5401.19|5363.19|5400.83|5362.83|9
1607934230000|2020-12-14 08:23:50|5401.27|5363.27|5401.65|5363.65|5401.65|5363.65|5401.27|5363.27|8
1607934240000|2020-12-14 08:24:00|5401.63|5363.63|5401.91|5363.91|5401.99|5363.99|5401.63|5363.63|10
1607934250000|2020-12-14 08:24:10|5401.85|5363.85|5402.62|5364.62|5402.62|5364.62|5401.85|5363.85|9
1607934260000|2020-12-14 08:24:20|5402.58|5364.58|5402.87|5364.87|5402.89|5364.89|5402.33|5364.33|9
1607934270000|2020-12-14 08:24:30|5403.11|5365.11|5402.43|5364.43|5403.11|5365.11|5402.43|5364.43|9
1607934280000|2020-12-14 08:24:40|5402.32|5364.32|5402.01|5364.01|5402.32|5364.32|5401.97|5363.97|10
1607934290000|2020-12-14 08:24:50|5402.18|5364.18|5402.05|5364.05|5402.18|5364.18|5401.93|5363.93|10
1607934300000|2020-12-14 08:25:00|5402.02|5364.02|5401.87|5363.87|5402.02|5364.02|5401.86|5363.86|7
1607934310000|2020-12-14 08:25:10|5402.08|5364.08|5402.46|5364.46|5402.46|5364.46|5402.08|5364.08|9
1607934320000|2020-12-14 08:25:20|5402.44|5364.44|5402.58|5364.58|5402.74|5364.74|5402.44|5364.44|10
1607934330000|2020-12-14 08:25:30|5402.6|5364.6|5402.39|5364.39|5402.6|5364.6|5402.39|5364.39|6
1607934340000|2020-12-14 08:25:40|5402.37|5364.37|5402.52|5364.52|5402.54|5364.54|5402.37|5364.37|7
1607934350000|2020-12-14 08:25:50|5402.54|5364.54|5402.35|5364.35|5402.57|5364.57|5402.33|5364.33|7
1607934360000|2020-12-14 08:26:00|5402.47|5364.47|5402.2|5364.2|5402.47|5364.47|5402.2|5364.2|8
1607934370000|2020-12-14 08:26:10|5402.22|5364.22|5401.88|5363.88|5402.33|5364.33|5401.88|5363.88|10
1607934380000|2020-12-14 08:26:20|5401.91|5363.91|5402.5|5364.5|5402.5|5364.5|5401.77|5363.77|10
1607934390000|2020-12-14 08:26:30|5402.51|5364.51|5403.54|5365.54|5403.54|5365.54|5402.51|5364.51|9
1607934400000|2020-12-14 08:26:40|5403.96|5365.96|5404.37|5366.37|5404.47|5366.47|5403.89|5365.89|8
1607934410000|2020-12-14 08:26:50|5404.43|5366.43|5404.74|5366.74|5404.77|5366.77|5404.43|5366.43|9
1607934420000|2020-12-14 08:27:00|5404.89|5366.89|5405.05|5367.05|5405.16|5367.16|5404.87|5366.87|9
1607934430000|2020-12-14 08:27:10|5405.12|5367.12|5405.08|5367.08|5405.12|5367.12|5404.9|5366.9|8
1607934440000|2020-12-14 08:27:20|5405.3|5367.3|5406.03|5368.03|5406.08|5368.08|5405.3|5367.3|10
1607934450000|2020-12-14 08:27:30|5406.13|5368.13|5407.68|5369.68|5407.68|5369.68|5406.13|5368.13|10
1607934460000|2020-12-14 08:27:40|5407.71|5369.71|5407.45|5369.45|5407.9|5369.9|5407.43|5369.43|8
1607934470000|2020-12-14 08:27:50|5407.22|5369.22|5407.19|5369.19|5407.43|5369.43|5407.19|5369.19|10
1607934480000|2020-12-14 08:28:00|5407.15|5369.15|5407|5369|5407.24|5369.24|5407|5369|9
1607934490000|2020-12-14 08:28:10|5407.02|5369.02|5407.16|5369.16|5407.25|5369.25|5407.02|5369.02|9
1607934500000|2020-12-14 08:28:20|5407.2|5369.2|5406.65|5368.65|5407.4|5369.4|5406.65|5368.65|10
1607934510000|2020-12-14 08:28:30|5406.54|5368.54|5405.92|5367.92|5406.54|5368.54|5405.92|5367.92|9
1607934520000|2020-12-14 08:28:40|5405.86|5367.86|5405.06|5367.06|5405.86|5367.86|5405.06|5367.06|9
1607934530000|2020-12-14 08:28:50|5404.96|5366.96|5404.3|5366.3|5404.96|5366.96|5404.3|5366.3|9
1607934540000|2020-12-14 08:29:00|5404.12|5366.12|5403.55|5365.55|5404.12|5366.12|5403.55|5365.55|7
1607934550000|2020-12-14 08:29:10|5403.47|5365.47|5402.98|5364.98|5403.47|5365.47|5402.98|5364.98|10
1607934560000|2020-12-14 08:29:20|5402.96|5364.96|5401.6|5363.6|5402.96|5364.96|5401.6|5363.6|10
1607934570000|2020-12-14 08:29:30|5401.62|5363.62|5401.53|5363.53|5401.69|5363.69|5401.42|5363.42|10
1607934580000|2020-12-14 08:29:40|5401.46|5363.46|5401.4|5363.4|5401.54|5363.54|5401.26|5363.26|10
1607934590000|2020-12-14 08:29:50|5401.2|5363.2|5401.55|5363.55|5401.55|5363.55|5401.1|5363.1|10
1607934600000|2020-12-14 08:30:00|5401.53|5363.53|5402.15|5364.15|5402.28|5364.28|5401.5|5363.5|10
1607934610000|2020-12-14 08:30:10|5402.14|5364.14|5402.62|5364.62|5402.62|5364.62|5402.03|5364.03|9
1607934620000|2020-12-14 08:30:20|5402.65|5364.65|5402.33|5364.33|5402.65|5364.65|5402.3|5364.3|10
1607934630000|2020-12-14 08:30:30|5402.07|5364.07|5401.56|5363.56|5402.09|5364.09|5401.56|5363.56|9
1607934640000|2020-12-14 08:30:40|5401.54|5363.54|5400.87|5362.87|5401.55|5363.55|5400.87|5362.87|10
1607934650000|2020-12-14 08:30:50|5400.86|5362.86|5400.55|5362.55|5400.86|5362.86|5400.55|5362.55|9
1607934660000|2020-12-14 08:31:00|5400.45|5362.45|5400.51|5362.51|5400.55|5362.55|5400.42|5362.42|9
1607934670000|2020-12-14 08:31:10|5400.49|5362.49|5400.75|5362.75|5400.75|5362.75|5400.44|5362.44|9
1607934680000|2020-12-14 08:31:20|5400.86|5362.86|5400.74|5362.74|5400.94|5362.94|5400.74|5362.74|9
1607934690000|2020-12-14 08:31:30|5400.66|5362.66|5400.57|5362.57|5400.73|5362.73|5400.57|5362.57|10
1607934700000|2020-12-14 08:31:40|5400.68|5362.68|5400.9|5362.9|5400.9|5362.9|5400.67|5362.67|9
1607934710000|2020-12-14 08:31:50|5400.92|5362.92|5401.3|5363.3|5401.39|5363.39|5400.92|5362.92|10
1607934720000|2020-12-14 08:32:00|5401.41|5363.41|5403.1|5365.1|5403.1|5365.1|5401.41|5363.41|9
1607934730000|2020-12-14 08:32:10|5403.24|5365.24|5403.94|5365.94|5403.99|5365.99|5403.24|5365.24|10
1607934740000|2020-12-14 08:32:20|5403.8|5365.8|5403.39|5365.39|5403.9|5365.9|5403.38|5365.38|10
1607934750000|2020-12-14 08:32:30|5403.44|5365.44|5403.68|5365.68|5403.79|5365.79|5403.44|5365.44|10
1607934760000|2020-12-14 08:32:40|5403.67|5365.67|5404.05|5366.05|5404.05|5366.05|5403.65|5365.65|10
1607934770000|2020-12-14 08:32:50|5404.17|5366.17|5404.17|5366.17|5404.25|5366.25|5404.16|5366.16|9
1607934780000|2020-12-14 08:33:00|5404.18|5366.18|5404.12|5366.12|5404.27|5366.27|5404.06|5366.06|10
1607934790000|2020-12-14 08:33:10|5404.1|5366.1|5404.03|5366.03|5404.3|5366.3|5403.96|5365.96|9
1607934800000|2020-12-14 08:33:20|5404.15|5366.15|5404.26|5366.26|5404.26|5366.26|5404.09|5366.09|9
1607934810000|2020-12-14 08:33:30|5404.29|5366.29|5404.26|5366.26|5404.5|5366.5|5404.26|5366.26|9
1607934820000|2020-12-14 08:33:40|5404.22|5366.22|5404.24|5366.24|5404.25|5366.25|5404.1|5366.1|8
1607934830000|2020-12-14 08:33:50|5404.19|5366.19|5403.76|5365.76|5404.19|5366.19|5403.76|5365.76|9
1607934840000|2020-12-14 08:34:00|5403.82|5365.82|5403.23|5365.23|5403.84|5365.84|5403.23|5365.23|10
1607934850000|2020-12-14 08:34:10|5403.24|5365.24|5403.51|5365.51|5403.51|5365.51|5403.24|5365.24|9
1607934860000|2020-12-14 08:34:20|5403.43|5365.43|5404.61|5366.61|5404.61|5366.61|5403.43|5365.43|10
1607934870000|2020-12-14 08:34:30|5404.63|5366.63|5404.61|5366.61|5404.74|5366.74|5404.53|5366.53|9
1607934880000|2020-12-14 08:34:40|5404.66|5366.66|5404.75|5366.75|5404.99|5366.99|5404.66|5366.66|9
1607934890000|2020-12-14 08:34:50|5404.93|5366.93|5405.36|5367.36|5405.36|5367.36|5404.93|5366.93|7
1607934900000|2020-12-14 08:35:00|5405.4|5367.4|5405.4|5367.4|5405.49|5367.49|5405.27|5367.27|8
1607934910000|2020-12-14 08:35:10|5405.52|5367.52|5405.51|5367.51|5405.6|5367.6|5405.51|5367.51|9
1607934920000|2020-12-14 08:35:20|5405.54|5367.54|5405.15|5367.15|5405.56|5367.56|5405.15|5367.15|9
1607934930000|2020-12-14 08:35:30|5405.14|5367.14|5404.21|5366.21|5405.14|5367.14|5404.21|5366.21|10
1607934940000|2020-12-14 08:35:40|5404.28|5366.28|5404.07|5366.07|5404.28|5366.28|5404.03|5366.03|10
1607934950000|2020-12-14 08:35:50|5404.11|5366.11|5404.26|5366.26|5404.32|5366.32|5404.11|5366.11|9
1607934960000|2020-12-14 08:36:00|5404.22|5366.22|5404.14|5366.14|5404.28|5366.28|5404.14|5366.14|9
1607934970000|2020-12-14 08:36:10|5404.21|5366.21|5404|5366|5404.21|5366.21|5404|5366|8
1607934980000|2020-12-14 08:36:20|5403.89|5365.89|5403.42|5365.42|5403.89|5365.89|5403.42|5365.42|9
1607934990000|2020-12-14 08:36:30|5403.54|5365.54|5403.4|5365.4|5403.63|5365.63|5403.4|5365.4|9
1607935000000|2020-12-14 08:36:40|5403.47|5365.47|5403.33|5365.33|5403.49|5365.49|5403.33|5365.33|9
1607935010000|2020-12-14 08:36:50|5403.29|5365.29|5403.3|5365.3|5403.36|5365.36|5403.28|5365.28|7
1607935020000|2020-12-14 08:37:00|5403.41|5365.41|5403.17|5365.17|5403.48|5365.48|5403.17|5365.17|10
1607935030000|2020-12-14 08:37:10|5402.93|5364.93|5402.15|5364.15|5402.93|5364.93|5402.15|5364.15|10
1607935040000|2020-12-14 08:37:20|5402.05|5364.05|5402.33|5364.33|5402.33|5364.33|5402.05|5364.05|10
1607935050000|2020-12-14 08:37:30|5402.35|5364.35|5402.65|5364.65|5402.72|5364.72|5402.35|5364.35|10
1607935060000|2020-12-14 08:37:40|5402.63|5364.63|5402.73|5364.73|5402.73|5364.73|5402.59|5364.59|10
1607935070000|2020-12-14 08:37:50|5402.72|5364.72|5402.6|5364.6|5402.74|5364.74|5402.6|5364.6|10
1607935080000|2020-12-14 08:38:00|5402.7|5364.7|5402.91|5364.91|5402.91|5364.91|5402.63|5364.63|10
1607935090000|2020-12-14 08:38:10|5402.82|5364.82|5402.95|5364.95|5403|5365|5402.77|5364.77|10
1607935100000|2020-12-14 08:38:20|5402.96|5364.96|5403.19|5365.19|5403.19|5365.19|5402.96|5364.96|9
1607935110000|2020-12-14 08:38:30|5403.18|5365.18|5403.63|5365.63|5403.63|5365.63|5403.16|5365.16|10
1607935120000|2020-12-14 08:38:40|5403.7|5365.7|5403.7|5365.7|5403.94|5365.94|5403.68|5365.68|9
1607935130000|2020-12-14 08:38:50|5403.69|5365.69|5403.92|5365.92|5403.95|5365.95|5403.69|5365.69|10
1607935140000|2020-12-14 08:39:00|5403.97|5365.97|5404.84|5366.84|5404.84|5366.84|5403.93|5365.93|8
1607935150000|2020-12-14 08:39:10|5405.08|5367.08|5406.06|5368.06|5406.06|5368.06|5405.08|5367.08|7
1607935160000|2020-12-14 08:39:20|5406.07|5368.07|5407.02|5369.02|5407.15|5369.15|5406.07|5368.07|9
1607935170000|2020-12-14 08:39:30|5407.07|5369.07|5407.16|5369.16|5407.22|5369.22|5407.07|5369.07|10
1607935180000|2020-12-14 08:39:40|5407.14|5369.14|5407.72|5369.72|5407.72|5369.72|5407.14|5369.14|10
1607935190000|2020-12-14 08:39:50|5407.71|5369.71|5408.02|5370.02|5408.05|5370.05|5407.71|5369.71|10
1607935200000|2020-12-14 08:40:00|5408.07|5370.07|5408.57|5370.57|5408.57|5370.57|5408.07|5370.07|10
1607935210000|2020-12-14 08:40:10|5408.64|5370.64|5409.49|5371.49|5409.49|5371.49|5408.64|5370.64|10
1607935220000|2020-12-14 08:40:20|5409.48|5371.48|5409.89|5371.89|5409.89|5371.89|5409.48|5371.48|6
1607935230000|2020-12-14 08:40:30|5409.85|5371.85|5410.18|5372.18|5410.37|5372.37|5409.85|5371.85|7
1607935240000|2020-12-14 08:40:40|5410.04|5372.04|5409.63|5371.63|5410.09|5372.09|5409.62|5371.62|10
1607935250000|2020-12-14 08:40:50|5409.68|5371.68|5409.63|5371.63|5409.71|5371.71|5409.54|5371.54|7
1607935260000|2020-12-14 08:41:00|5409.54|5371.54|5409.5|5371.5|5409.81|5371.81|5409.5|5371.5|8
1607935270000|2020-12-14 08:41:10|5409.41|5371.41|5409.43|5371.43|5409.43|5371.43|5409.17|5371.17|8
1607935280000|2020-12-14 08:41:20|5409.39|5371.39|5409.26|5371.26|5409.39|5371.39|5409.12|5371.12|10
1607935290000|2020-12-14 08:41:30|5409.22|5371.22|5409.43|5371.43|5409.47|5371.47|5409.22|5371.22|9
1607935300000|2020-12-14 08:41:40|5409.42|5371.42|5409.36|5371.36|5409.72|5371.72|5409.36|5371.36|10
1607935310000|2020-12-14 08:41:50|5409.44|5371.44|5409.27|5371.27|5409.48|5371.48|5409.27|5371.27|9
1607935320000|2020-12-14 08:42:00|5409.28|5371.28|5408.71|5370.71|5409.28|5371.28|5408.71|5370.71|8
1607935330000|2020-12-14 08:42:10|5408.7|5370.7|5408.76|5370.76|5408.9|5370.9|5408.67|5370.67|10
1607935340000|2020-12-14 08:42:20|5408.73|5370.73|5408.72|5370.72|5408.81|5370.81|5408.48|5370.48|10
1607935350000|2020-12-14 08:42:30|5408.79|5370.79|5408.7|5370.7|5408.89|5370.89|5408.66|5370.66|8
1607935360000|2020-12-14 08:42:40|5408.67|5370.67|5408.52|5370.52|5408.67|5370.67|5408.48|5370.48|9
1607935370000|2020-12-14 08:42:50|5408.49|5370.49|5408.01|5370.01|5408.49|5370.49|5407.99|5369.99|10
1607935380000|2020-12-14 08:43:00|5408.09|5370.09|5408.07|5370.07|5408.19|5370.19|5407.88|5369.88|10
1607935390000|2020-12-14 08:43:10|5408.15|5370.15|5408.53|5370.53|5408.54|5370.54|5408.15|5370.15|10
1607935400000|2020-12-14 08:43:20|5408.56|5370.56|5408.47|5370.47|5408.62|5370.62|5408.42|5370.42|9
1607935410000|2020-12-14 08:43:30|5408.49|5370.49|5408.36|5370.36|5408.49|5370.49|5408.29|5370.29|9
1607935420000|2020-12-14 08:43:40|5408.31|5370.31|5408.34|5370.34|5408.53|5370.53|5408.31|5370.31|10
1607935430000|2020-12-14 08:43:50|5408.31|5370.31|5408.45|5370.45|5408.45|5370.45|5408.26|5370.26|9
1607935440000|2020-12-14 08:44:00|5408.43|5370.43|5408.84|5370.84|5408.84|5370.84|5408.43|5370.43|10
1607935450000|2020-12-14 08:44:10|5409.06|5371.06|5409.18|5371.18|5409.21|5371.21|5409.02|5371.02|7
1607935460000|2020-12-14 08:44:20|5409.24|5371.24|5409.03|5371.03|5409.25|5371.25|5409.03|5371.03|7
1607935470000|2020-12-14 08:44:30|5409.06|5371.06|5409.19|5371.19|5409.21|5371.21|5408.98|5370.98|10
1607935480000|2020-12-14 08:44:40|5409.13|5371.13|5409.24|5371.24|5409.32|5371.32|5409.13|5371.13|8
1607935490000|2020-12-14 08:44:50|5409.22|5371.22|5409.03|5371.03|5409.23|5371.23|5409.03|5371.03|7
1607935500000|2020-12-14 08:45:00|5409|5371|5408.86|5370.86|5409.04|5371.04|5408.86|5370.86|10
1607935510000|2020-12-14 08:45:10|5408.88|5370.88|5409.06|5371.06|5409.06|5371.06|5408.85|5370.85|8
1607935520000|2020-12-14 08:45:20|5409.04|5371.04|5408.86|5370.86|5409.04|5371.04|5408.82|5370.82|9
1607935530000|2020-12-14 08:45:30|5408.85|5370.85|5408.77|5370.77|5408.86|5370.86|5408.77|5370.77|9
1607935540000|2020-12-14 08:45:40|5408.86|5370.86|5407.96|5369.96|5408.86|5370.86|5407.96|5369.96|10
1607935550000|2020-12-14 08:45:50|5407.89|5369.89|5407.66|5369.66|5407.92|5369.92|5407.66|5369.66|10
1607935560000|2020-12-14 08:46:00|5407.65|5369.65|5407.27|5369.27|5407.66|5369.66|5407.21|5369.21|9
1607935570000|2020-12-14 08:46:10|5407.22|5369.22|5407|5369|5407.24|5369.24|5407|5369|7
1607935580000|2020-12-14 08:46:20|5406.99|5368.99|5406.3|5368.3|5406.99|5368.99|5406.24|5368.24|10
1607935590000|2020-12-14 08:46:30|5406.17|5368.17|5405.05|5367.05|5406.17|5368.17|5405.05|5367.05|9
1607935600000|2020-12-14 08:46:40|5404.96|5366.96|5403.61|5365.61|5404.96|5366.96|5403.61|5365.61|10
1607935610000|2020-12-14 08:46:50|5403.64|5365.64|5403.03|5365.03|5403.64|5365.64|5402.88|5364.88|10
1607935620000|2020-12-14 08:47:00|5403.24|5365.24|5403.07|5365.07|5403.34|5365.34|5403.07|5365.07|10
1607935630000|2020-12-14 08:47:10|5403.08|5365.08|5403.95|5365.95|5403.95|5365.95|5403.08|5365.08|9
1607935640000|2020-12-14 08:47:20|5403.97|5365.97|5403.52|5365.52|5403.97|5365.97|5403.45|5365.45|9
1607935650000|2020-12-14 08:47:30|5403.47|5365.47|5403.31|5365.31|5403.65|5365.65|5403.31|5365.31|9
1607935660000|2020-12-14 08:47:40|5403.28|5365.28|5403.3|5365.3|5403.32|5365.32|5403.26|5365.26|6
1607935670000|2020-12-14 08:47:50|5403.35|5365.35|5403.37|5365.37|5403.41|5365.41|5403.31|5365.31|10
1607935680000|2020-12-14 08:48:00|5403.35|5365.35|5403.06|5365.06|5403.35|5365.35|5403.04|5365.04|10
1607935690000|2020-12-14 08:48:10|5403.03|5365.03|5403.29|5365.29|5403.3|5365.3|5403.03|5365.03|9
1607935700000|2020-12-14 08:48:20|5403.38|5365.38|5403.23|5365.23|5403.4|5365.4|5403.14|5365.14|8
1607935710000|2020-12-14 08:48:30|5403.4|5365.4|5403.53|5365.53|5403.53|5365.53|5403.33|5365.33|5
1607935720000|2020-12-14 08:48:40|5403.52|5365.52|5403.59|5365.59|5403.69|5365.69|5403.52|5365.52|8
1607935730000|2020-12-14 08:48:50|5403.37|5365.37|5403.35|5365.35|5403.39|5365.39|5403.32|5365.32|7
1607935740000|2020-12-14 08:49:00|5403.26|5365.26|5403.59|5365.59|5403.59|5365.59|5402.98|5364.98|8
1607935750000|2020-12-14 08:49:10|5403.69|5365.69|5404.46|5366.46|5404.46|5366.46|5403.69|5365.69|9
1607935760000|2020-12-14 08:49:20|5404.41|5366.41|5405.5|5367.5|5405.5|5367.5|5404.41|5366.41|10
1607935770000|2020-12-14 08:49:30|5405.61|5367.61|5406.36|5368.36|5406.36|5368.36|5405.61|5367.61|6
1607935780000|2020-12-14 08:49:40|5406.33|5368.33|5406.22|5368.22|5406.45|5368.45|5406.22|5368.22|9
1607935790000|2020-12-14 08:49:50|5406.28|5368.28|5406.83|5368.83|5406.83|5368.83|5406.28|5368.28|8
1607935800000|2020-12-14 08:50:00|5406.75|5368.75|5407.56|5369.56|5407.56|5369.56|5406.68|5368.68|9
1607935810000|2020-12-14 08:50:10|5407.54|5369.54|5407.63|5369.63|5407.67|5369.67|5407.48|5369.48|9
1607935820000|2020-12-14 08:50:20|5407.66|5369.66|5407.53|5369.53|5407.66|5369.66|5407.42|5369.42|10
1607935830000|2020-12-14 08:50:30|5407.5|5369.5|5407.56|5369.56|5407.58|5369.58|5407.43|5369.43|9
1607935840000|2020-12-14 08:50:40|5407.4|5369.4|5406.75|5368.75|5407.52|5369.52|5406.75|5368.75|10
1607935850000|2020-12-14 08:50:50|5406.69|5368.69|5406.23|5368.23|5406.69|5368.69|5406.11|5368.11|9
1607935860000|2020-12-14 08:51:00|5405.89|5367.89|5405.83|5367.83|5405.99|5367.99|5405.83|5367.83|10
1607935870000|2020-12-14 08:51:10|5405.77|5367.77|5406.09|5368.09|5406.16|5368.16|5405.67|5367.67|10
1607935880000|2020-12-14 08:51:20|5406.11|5368.11|5405.9|5367.9|5406.11|5368.11|5405.79|5367.79|8
1607935890000|2020-12-14 08:51:30|5405.88|5367.88|5406.05|5368.05|5406.08|5368.08|5405.82|5367.82|8
1607935900000|2020-12-14 08:51:40|5406.03|5368.03|5406.57|5368.57|5406.65|5368.65|5406.03|5368.03|8
1607935910000|2020-12-14 08:51:50|5406.52|5368.52|5407.25|5369.25|5407.25|5369.25|5406.52|5368.52|9
1607935920000|2020-12-14 08:52:00|5407.32|5369.32|5407.96|5369.96|5407.96|5369.96|5407.32|5369.32|10
1607935930000|2020-12-14 08:52:10|5407.83|5369.83|5408.03|5370.03|5408.11|5370.11|5407.83|5369.83|8
1607935940000|2020-12-14 08:52:20|5408.08|5370.08|5408.21|5370.21|5408.3|5370.3|5408.04|5370.04|10
1607935950000|2020-12-14 08:52:30|5408.19|5370.19|5408.24|5370.24|5408.31|5370.31|5408.16|5370.16|9
1607935960000|2020-12-14 08:52:40|5408.26|5370.26|5408.42|5370.42|5408.42|5370.42|5408.24|5370.24|9
1607935970000|2020-12-14 08:52:50|5408.45|5370.45|5409.01|5371.01|5409.01|5371.01|5408.45|5370.45|9
1607935980000|2020-12-14 08:53:00|5409.24|5371.24|5409.45|5371.45|5409.46|5371.46|5409.24|5371.24|8
1607935990000|2020-12-14 08:53:10|5409.51|5371.51|5409.51|5371.51|5409.64|5371.64|5409.4|5371.4|10
1607936000000|2020-12-14 08:53:20|5409.75|5371.75|5410.14|5372.14|5410.14|5372.14|5409.75|5371.75|7
1607936010000|2020-12-14 08:53:30|5410.13|5372.13|5410.87|5372.87|5410.93|5372.93|5410.13|5372.13|8
1607936020000|2020-12-14 08:53:40|5410.91|5372.91|5411.39|5373.39|5411.39|5373.39|5410.91|5372.91|9
1607936030000|2020-12-14 08:53:50|5411.35|5373.35|5411.92|5373.92|5411.95|5373.95|5411.35|5373.35|9
1607936040000|2020-12-14 08:54:00|5411.95|5373.95|5412.34|5374.34|5412.36|5374.36|5411.95|5373.95|9
1607936050000|2020-12-14 08:54:10|5412.39|5374.39|5412.56|5374.56|5412.59|5374.59|5412.25|5374.25|10
1607936060000|2020-12-14 08:54:20|5412.58|5374.58|5411.99|5373.99|5412.58|5374.58|5411.99|5373.99|10
1607936070000|2020-12-14 08:54:30|5411.9|5373.9|5411.63|5373.63|5411.9|5373.9|5411.52|5373.52|8
1607936080000|2020-12-14 08:54:40|5411.62|5373.62|5411.24|5373.24|5411.62|5373.62|5411.22|5373.22|9
1607936090000|2020-12-14 08:54:50|5411.18|5373.18|5411.12|5373.12|5411.21|5373.21|5411.03|5373.03|10
1607936100000|2020-12-14 08:55:00|5411.11|5373.11|5411.88|5373.88|5411.88|5373.88|5411.11|5373.11|9
1607936110000|2020-12-14 08:55:10|5412.08|5374.08|5412.27|5374.27|5412.27|5374.27|5412.03|5374.03|10
1607936120000|2020-12-14 08:55:20|5412.52|5374.52|5412.6|5374.6|5412.6|5374.6|5412.22|5374.22|10
1607936130000|2020-12-14 08:55:30|5412.52|5374.52|5412.54|5374.54|5412.55|5374.55|5412.42|5374.42|10
1607936140000|2020-12-14 08:55:40|5412.43|5374.43|5412.3|5374.3|5412.54|5374.54|5412.1|5374.1|9
1607936150000|2020-12-14 08:55:50|5412.33|5374.33|5412.45|5374.45|5412.45|5374.45|5412.06|5374.06|10
1607936160000|2020-12-14 08:56:00|5412.41|5374.41|5412.54|5374.54|5412.61|5374.61|5412.38|5374.38|9
1607936170000|2020-12-14 08:56:10|5412.55|5374.55|5412.31|5374.31|5412.55|5374.55|5412.3|5374.3|9
1607936180000|2020-12-14 08:56:20|5412.23|5374.23|5412.31|5374.31|5412.31|5374.31|5412.18|5374.18|7
1607936190000|2020-12-14 08:56:30|5412.16|5374.16|5412.19|5374.19|5412.34|5374.34|5412.13|5374.13|9
1607936200000|2020-12-14 08:56:40|5412.17|5374.17|5412.45|5374.45|5412.5|5374.5|5412.17|5374.17|7
1607936210000|2020-12-14 08:56:50|5412.46|5374.46|5412.57|5374.57|5412.61|5374.61|5412.46|5374.46|8
1607936220000|2020-12-14 08:57:00|5412.51|5374.51|5412.59|5374.59|5412.59|5374.59|5412.49|5374.49|10
1607936230000|2020-12-14 08:57:10|5412.71|5374.71|5412.48|5374.48|5412.71|5374.71|5412.48|5374.48|8
1607936240000|2020-12-14 08:57:20|5412.46|5374.46|5412.65|5374.65|5412.65|5374.65|5412.4|5374.4|10
1607936250000|2020-12-14 08:57:30|5412.66|5374.66|5412.79|5374.79|5412.86|5374.86|5412.66|5374.66|9
1607936260000|2020-12-14 08:57:40|5412.77|5374.77|5412.92|5374.92|5412.97|5374.97|5412.71|5374.71|10
1607936270000|2020-12-14 08:57:50|5412.7|5374.7|5413.12|5375.12|5413.12|5375.12|5412.7|5374.7|10
1607936280000|2020-12-14 08:58:00|5413.17|5375.17|5413.7|5375.7|5413.73|5375.73|5413.07|5375.07|10
1607936290000|2020-12-14 08:58:10|5413.64|5375.64|5413.46|5375.46|5413.72|5375.72|5413.46|5375.46|9
1607936300000|2020-12-14 08:58:20|5413.5|5375.5|5413.09|5375.09|5413.57|5375.57|5413.06|5375.06|8
1607936310000|2020-12-14 08:58:30|5413.07|5375.07|5411.29|5373.29|5413.07|5375.07|5411.29|5373.29|10
1607936320000|2020-12-14 08:58:40|5411.33|5373.33|5411.17|5373.17|5411.38|5373.38|5411.17|5373.17|10
1607936330000|2020-12-14 08:58:50|5411.11|5373.11|5410.38|5372.38|5411.11|5373.11|5410.38|5372.38|9
1607936340000|2020-12-14 08:59:00|5410.43|5372.43|5409.83|5371.83|5410.45|5372.45|5409.71|5371.71|10
1607936350000|2020-12-14 08:59:10|5409.44|5371.44|5409.3|5371.3|5409.44|5371.44|5409.25|5371.25|8
1607936360000|2020-12-14 08:59:20|5409.28|5371.28|5408.82|5370.82|5409.28|5371.28|5408.82|5370.82|7
1607936370000|2020-12-14 08:59:30|5408.93|5370.93|5408.62|5370.62|5408.93|5370.93|5408.62|5370.62|8
1607936380000|2020-12-14 08:59:40|5408.6|5370.6|5408.8|5370.8|5408.8|5370.8|5408.51|5370.51|10
1607936390000|2020-12-14 08:59:50|5408.71|5370.71|5408.84|5370.84|5408.84|5370.84|5408.59|5370.59|8
1607936400000|2020-12-14 09:00:00|5408.85|5370.85|5409.71|5371.71|5409.71|5371.71|5408.79|5370.79|10
1607936410000|2020-12-14 09:00:10|5409.62|5371.62|5410.55|5372.55|5410.55|5372.55|5409.62|5371.62|10
1607936420000|2020-12-14 09:00:20|5410.86|5372.86|5411.61|5373.61|5411.63|5373.63|5410.86|5372.86|10
1607936430000|2020-12-14 09:00:30|5411.65|5373.65|5411.83|5373.83|5411.83|5373.83|5411.41|5373.41|10
1607936440000|2020-12-14 09:00:40|5411.84|5373.84|5412.15|5374.15|5412.15|5374.15|5411.84|5373.84|9
1607936450000|2020-12-14 09:00:50|5412.1|5374.1|5412.11|5374.11|5412.14|5374.14|5411.84|5373.84|10
1607936460000|2020-12-14 09:01:00|5412.41|5374.41|5413.02|5375.02|5413.06|5375.06|5412.41|5374.41|10
1607936470000|2020-12-14 09:01:10|5412.97|5374.97|5413.56|5375.56|5413.56|5375.56|5412.97|5374.97|10
1607936480000|2020-12-14 09:01:20|5413.61|5375.61|5413.26|5375.26|5413.73|5375.73|5413.26|5375.26|9
1607936490000|2020-12-14 09:01:30|5413.22|5375.22|5413.58|5375.58|5413.67|5375.67|5413.22|5375.22|10
1607936500000|2020-12-14 09:01:40|5413.44|5375.44|5413.38|5375.38|5413.62|5375.62|5413.21|5375.21|9
1607936510000|2020-12-14 09:01:50|5413.33|5375.33|5413.28|5375.28|5413.38|5375.38|5413.15|5375.15|9
1607936520000|2020-12-14 09:02:00|5413.27|5375.27|5412.87|5374.87|5413.34|5375.34|5412.87|5374.87|10
1607936530000|2020-12-14 09:02:10|5412.82|5374.82|5412.5|5374.5|5412.84|5374.84|5412.5|5374.5|9
1607936540000|2020-12-14 09:02:20|5412.87|5374.87|5413.39|5375.39|5413.39|5375.39|5412.87|5374.87|8
1607936550000|2020-12-14 09:02:30|5413.31|5375.31|5412.91|5374.91|5413.31|5375.31|5412.91|5374.91|9
1607936560000|2020-12-14 09:02:40|5412.92|5374.92|5413.24|5375.24|5413.39|5375.39|5412.92|5374.92|8
1607936570000|2020-12-14 09:02:50|5413.19|5375.19|5413.32|5375.32|5413.32|5375.32|5413.07|5375.07|8
1607936580000|2020-12-14 09:03:00|5413.29|5375.29|5413.38|5375.38|5413.38|5375.38|5413.26|5375.26|10
1607936590000|2020-12-14 09:03:10|5413.35|5375.35|5413.26|5375.26|5413.48|5375.48|5413.26|5375.26|9
1607936600000|2020-12-14 09:03:20|5413.14|5375.14|5413.17|5375.17|5413.35|5375.35|5413.14|5375.14|9
1607936610000|2020-12-14 09:03:30|5413.14|5375.14|5413.27|5375.27|5413.43|5375.43|5413.14|5375.14|8
1607936620000|2020-12-14 09:03:40|5413.16|5375.16|5412.87|5374.87|5413.18|5375.18|5412.85|5374.85|10
1607936630000|2020-12-14 09:03:50|5412.9|5374.9|5413.07|5375.07|5413.14|5375.14|5412.9|5374.9|9
1607936640000|2020-12-14 09:04:00|5413.03|5375.03|5412.96|5374.96|5413.04|5375.04|5412.82|5374.82|10
1607936650000|2020-12-14 09:04:10|5413.02|5375.02|5413.22|5375.22|5413.22|5375.22|5412.91|5374.91|9
1607936660000|2020-12-14 09:04:20|5413.2|5375.2|5413.04|5375.04|5413.25|5375.25|5413.04|5375.04|7
1607936670000|2020-12-14 09:04:30|5413.05|5375.05|5413.02|5375.02|5413.15|5375.15|5413.02|5375.02|10
1607936680000|2020-12-14 09:04:40|5412.93|5374.93|5412.92|5374.92|5413.05|5375.05|5412.91|5374.91|8
1607936690000|2020-12-14 09:04:50|5412.94|5374.94|5413.19|5375.19|5413.35|5375.35|5412.89|5374.89|10
1607936700000|2020-12-14 09:05:00|5413.21|5375.21|5413.07|5375.07|5413.21|5375.21|5413.02|5375.02|10
1607936710000|2020-12-14 09:05:10|5412.83|5374.83|5412.81|5374.81|5412.83|5374.83|5412.7|5374.7|8
1607936720000|2020-12-14 09:05:20|5412.84|5374.84|5412.67|5374.67|5412.84|5374.84|5412.59|5374.59|9
1607936730000|2020-12-14 09:05:30|5412.69|5374.69|5412.75|5374.75|5412.88|5374.88|5412.61|5374.61|9
1607936740000|2020-12-14 09:05:40|5412.76|5374.76|5412.68|5374.68|5412.78|5374.78|5412.66|5374.66|9
1607936750000|2020-12-14 09:05:50|5412.69|5374.69|5412.73|5374.73|5412.73|5374.73|5412.59|5374.59|8
1607936760000|2020-12-14 09:06:00|5412.75|5374.75|5412.82|5374.82|5412.93|5374.93|5412.65|5374.65|10
1607936770000|2020-12-14 09:06:10|5412.77|5374.77|5412.63|5374.63|5412.77|5374.77|5412.57|5374.57|8
1607936780000|2020-12-14 09:06:20|5412.66|5374.66|5412.62|5374.62|5412.79|5374.79|5412.62|5374.62|9
1607936790000|2020-12-14 09:06:30|5412.65|5374.65|5412.64|5374.64|5412.65|5374.65|5412.39|5374.39|10
1607936800000|2020-12-14 09:06:40|5412.73|5374.73|5412.46|5374.46|5412.78|5374.78|5412.37|5374.37|9
1607936810000|2020-12-14 09:06:50|5412.5|5374.5|5412.02|5374.02|5412.53|5374.53|5412.02|5374.02|9
1607936820000|2020-12-14 09:07:00|5411.39|5373.39|5410.83|5372.83|5411.39|5373.39|5410.81|5372.81|8
1607936830000|2020-12-14 09:07:10|5410.72|5372.72|5410.43|5372.43|5410.81|5372.81|5410.43|5372.43|10
1607936840000|2020-12-14 09:07:20|5410.44|5372.44|5410.05|5372.05|5410.44|5372.44|5410.05|5372.05|10
1607936850000|2020-12-14 09:07:30|5410.16|5372.16|5409.82|5371.82|5410.16|5372.16|5409.81|5371.81|7
1607936860000|2020-12-14 09:07:40|5409.71|5371.71|5409.16|5371.16|5409.87|5371.87|5409.16|5371.16|8
1607936870000|2020-12-14 09:07:50|5408.66|5370.66|5408.36|5370.36|5408.66|5370.66|5408.27|5370.27|10
1607936880000|2020-12-14 09:08:00|5408.3|5370.3|5407.98|5369.98|5408.3|5370.3|5407.97|5369.97|10
1607936890000|2020-12-14 09:08:10|5408.07|5370.07|5407.96|5369.96|5408.07|5370.07|5407.61|5369.61|9
1607936900000|2020-12-14 09:08:20|5407.97|5369.97|5408.44|5370.44|5408.44|5370.44|5407.97|5369.97|10
1607936910000|2020-12-14 09:08:30|5408.41|5370.41|5408.3|5370.3|5408.71|5370.71|5408.3|5370.3|10
1607936920000|2020-12-14 09:08:40|5408.29|5370.29|5408.27|5370.27|5408.32|5370.32|5408.07|5370.07|9
1607936930000|2020-12-14 09:08:50|5408.28|5370.28|5408.27|5370.27|5408.29|5370.29|5408.13|5370.13|10
1607936940000|2020-12-14 09:09:00|5408.26|5370.26|5407.32|5369.32|5408.45|5370.45|5407.32|5369.32|9
1607936950000|2020-12-14 09:09:10|5406.6|5368.6|5405.92|5367.92|5406.6|5368.6|5405.9|5367.9|10
1607936960000|2020-12-14 09:09:20|5405.74|5367.74|5405.17|5367.17|5405.74|5367.74|5405.17|5367.17|10
1607936970000|2020-12-14 09:09:30|5404.84|5366.84|5404.3|5366.3|5404.84|5366.84|5404.14|5366.14|10
1607936980000|2020-12-14 09:09:40|5404.36|5366.36|5404.24|5366.24|5404.53|5366.53|5404.24|5366.24|10
1607936990000|2020-12-14 09:09:50|5404.27|5366.27|5404.32|5366.32|5404.42|5366.42|5404.27|5366.27|8
1607937000000|2020-12-14 09:10:00|5404.39|5366.39|5403.89|5365.89|5404.39|5366.39|5403.86|5365.86|10
1607937010000|2020-12-14 09:10:10|5403.67|5365.67|5403.3|5365.3|5403.67|5365.67|5403.3|5365.3|9
1607937020000|2020-12-14 09:10:20|5403.42|5365.42|5403.64|5365.64|5403.91|5365.91|5403.42|5365.42|9
1607937030000|2020-12-14 09:10:30|5403.66|5365.66|5402.7|5364.7|5403.66|5365.66|5402.7|5364.7|9
1607937040000|2020-12-14 09:10:40|5402.44|5364.44|5399.52|5361.52|5402.44|5364.44|5399.52|5361.52|9
1607937050000|2020-12-14 09:10:50|5399.34|5361.34|5398.47|5360.47|5399.34|5361.34|5398.38|5360.38|10
1607937060000|2020-12-14 09:11:00|5398.22|5360.22|5398.39|5360.39|5398.71|5360.71|5398.22|5360.22|10
1607937070000|2020-12-14 09:11:10|5398.42|5360.42|5397.99|5359.99|5398.42|5360.42|5397.94|5359.94|9
1607937080000|2020-12-14 09:11:20|5397.87|5359.87|5398.91|5360.91|5398.91|5360.91|5397.87|5359.87|10
1607937090000|2020-12-14 09:11:30|5399.01|5361.01|5399.52|5361.52|5399.52|5361.52|5399.01|5361.01|10
1607937100000|2020-12-14 09:11:40|5399.46|5361.46|5398.75|5360.75|5399.49|5361.49|5398.75|5360.75|10
1607937110000|2020-12-14 09:11:50|5398.76|5360.76|5398.48|5360.48|5398.83|5360.83|5398.4|5360.4|10
1607937120000|2020-12-14 09:12:00|5398.47|5360.47|5397.53|5359.53|5398.47|5360.47|5397.52|5359.52|10
1607937130000|2020-12-14 09:12:10|5397.56|5359.56|5396.77|5358.77|5397.56|5359.56|5396.72|5358.72|6
1607937140000|2020-12-14 09:12:20|5396.64|5358.64|5395.09|5357.09|5396.64|5358.64|5394.94|5356.94|10
1607937150000|2020-12-14 09:12:30|5394.83|5356.83|5393.51|5355.51|5394.83|5356.83|5393.51|5355.51|10
1607937160000|2020-12-14 09:12:40|5393.38|5355.38|5392.21|5354.21|5393.38|5355.38|5392.15|5354.15|10
1607937170000|2020-12-14 09:12:50|5392.13|5354.13|5392.86|5354.86|5392.86|5354.86|5392.13|5354.13|9
1607937180000|2020-12-14 09:13:00|5392.7|5354.7|5392.35|5354.35|5392.7|5354.7|5392.22|5354.22|7
1607937190000|2020-12-14 09:13:10|5392.27|5354.27|5391.33|5353.33|5392.41|5354.41|5391.33|5353.33|10
1607937200000|2020-12-14 09:13:20|5391.35|5353.35|5390.8|5352.8|5391.35|5353.35|5390.73|5352.73|10
1607937210000|2020-12-14 09:13:30|5391.1|5353.1|5390.64|5352.64|5391.1|5353.1|5390.51|5352.51|10
1607937220000|2020-12-14 09:13:40|5390.47|5352.47|5389.34|5351.34|5390.6|5352.6|5389.34|5351.34|10
1607937230000|2020-12-14 09:13:50|5389.21|5351.21|5389|5351|5389.21|5351.21|5388.69|5350.69|10
1607937240000|2020-12-14 09:14:00|5389.32|5351.32|5389.35|5351.35|5389.42|5351.42|5389.14|5351.14|8
1607937250000|2020-12-14 09:14:10|5389.38|5351.38|5388.24|5350.24|5389.38|5351.38|5388.24|5350.24|10
1607937260000|2020-12-14 09:14:20|5388.34|5350.34|5388.19|5350.19|5388.4|5350.4|5388.18|5350.18|10
1607937270000|2020-12-14 09:14:30|5388.36|5350.36|5388.37|5350.37|5388.48|5350.48|5388.11|5350.11|10
1607937280000|2020-12-14 09:14:40|5388.06|5350.06|5382.57|5344.57|5388.06|5350.06|5382.57|5344.57|10
1607937290000|2020-12-14 09:14:50|5381.58|5343.58|5379.56|5341.56|5381.58|5343.58|5377.34|5339.34|10
1607937300000|2020-12-14 09:15:00|5379.25|5341.25|5379.6|5341.6|5380.08|5342.08|5379.25|5341.25|10
1607937310000|2020-12-14 09:15:10|5379.05|5341.05|5378.93|5340.93|5379.15|5341.15|5378.87|5340.87|9
1607937320000|2020-12-14 09:15:20|5379.07|5341.07|5379.4|5341.4|5380.05|5342.05|5379.06|5341.06|9
1607937330000|2020-12-14 09:15:30|5379.68|5341.68|5380.69|5342.69|5380.85|5342.85|5379.68|5341.68|10
1607937340000|2020-12-14 09:15:40|5380.58|5342.58|5379.96|5341.96|5380.58|5342.58|5379.96|5341.96|10
1607937350000|2020-12-14 09:15:50|5379.89|5341.89|5379.64|5341.64|5379.89|5341.89|5378.98|5340.98|9
1607937360000|2020-12-14 09:16:00|5379.65|5341.65|5379.83|5341.83|5379.86|5341.86|5379.6|5341.6|9
1607937370000|2020-12-14 09:16:10|5379.68|5341.68|5379.25|5341.25|5379.8|5341.8|5379.25|5341.25|9
1607937380000|2020-12-14 09:16:20|5379.29|5341.29|5378.72|5340.72|5379.39|5341.39|5378.64|5340.64|10
1607937390000|2020-12-14 09:16:30|5378.79|5340.79|5378.66|5340.66|5378.88|5340.88|5378.63|5340.63|10
1607937400000|2020-12-14 09:16:40|5378.73|5340.73|5378.72|5340.72|5379.18|5341.18|5378.72|5340.72|10
1607937410000|2020-12-14 09:16:50|5378.15|5340.15|5376.49|5338.49|5378.15|5340.15|5376.49|5338.49|9
1607937420000|2020-12-14 09:17:00|5376.35|5338.35|5376.29|5338.29|5376.58|5338.58|5376.12|5338.12|10
1607937430000|2020-12-14 09:17:10|5376.23|5338.23|5376.07|5338.07|5376.5|5338.5|5376.07|5338.07|9
1607937440000|2020-12-14 09:17:20|5375.94|5337.94|5375.96|5337.96|5376.2|5338.2|5375.81|5337.81|10
1607937450000|2020-12-14 09:17:30|5375.93|5337.93|5373.39|5335.39|5375.93|5337.93|5373.39|5335.39|10
1607937460000|2020-12-14 09:17:40|5373.41|5335.41|5372.5|5334.5|5373.41|5335.41|5371.7|5333.7|10
1607937470000|2020-12-14 09:17:50|5372.89|5334.89|5374.21|5336.21|5374.27|5336.27|5372.89|5334.89|10
1607937480000|2020-12-14 09:18:00|5374.36|5336.36|5374.58|5336.58|5374.73|5336.73|5374.36|5336.36|9
1607937490000|2020-12-14 09:18:10|5374.6|5336.6|5374.46|5336.46|5374.61|5336.61|5374.45|5336.45|10
1607937500000|2020-12-14 09:18:20|5374.47|5336.47|5374.53|5336.53|5374.54|5336.54|5374.33|5336.33|10
1607937510000|2020-12-14 09:18:30|5374.38|5336.38|5374.35|5336.35|5374.61|5336.61|5374.05|5336.05|10
1607937520000|2020-12-14 09:18:40|5374.3|5336.3|5374.42|5336.42|5374.46|5336.46|5373.96|5335.96|9
1607937530000|2020-12-14 09:18:50|5374.3|5336.3|5373.33|5335.33|5374.3|5336.3|5373.33|5335.33|10
1607937540000|2020-12-14 09:19:00|5373.31|5335.31|5372.61|5334.61|5373.31|5335.31|5372.61|5334.61|10
1607937550000|2020-12-14 09:19:10|5372.67|5334.67|5373.13|5335.13|5373.21|5335.21|5372.67|5334.67|10
1607937560000|2020-12-14 09:19:20|5373.25|5335.25|5373.5|5335.5|5373.5|5335.5|5373.25|5335.25|9
1607937570000|2020-12-14 09:19:30|5373.79|5335.79|5374.34|5336.34|5374.34|5336.34|5373.79|5335.79|9
1607937580000|2020-12-14 09:19:40|5374.12|5336.12|5372.99|5334.99|5374.3|5336.3|5372.97|5334.97|10
1607937590000|2020-12-14 09:19:50|5372.97|5334.97|5372.67|5334.67|5373.15|5335.15|5372.6|5334.6|10
1607937600000|2020-12-14 09:20:00|5372.62|5334.62|5372.95|5334.95|5372.99|5334.99|5372.59|5334.59|10
1607937610000|2020-12-14 09:20:10|5372.88|5334.88|5373.47|5335.47|5373.47|5335.47|5372.88|5334.88|8
1607937620000|2020-12-14 09:20:20|5373.44|5335.44|5374.09|5336.09|5374.09|5336.09|5373.44|5335.44|9
1607937630000|2020-12-14 09:20:30|5374.21|5336.21|5374.5|5336.5|5374.5|5336.5|5374.05|5336.05|10
1607937640000|2020-12-14 09:20:40|5375.05|5337.05|5374.71|5336.71|5375.05|5337.05|5374.69|5336.69|9
1607937650000|2020-12-14 09:20:50|5374.75|5336.75|5374.57|5336.57|5374.77|5336.77|5374.49|5336.49|9
1607937660000|2020-12-14 09:21:00|5374.67|5336.67|5374.15|5336.15|5374.78|5336.78|5374.15|5336.15|9
1607937670000|2020-12-14 09:21:10|5373.92|5335.92|5372.35|5334.35|5373.92|5335.92|5372.34|5334.34|10
1607937680000|2020-12-14 09:21:20|5372.39|5334.39|5372.87|5334.87|5372.87|5334.87|5372.06|5334.06|10
1607937690000|2020-12-14 09:21:30|5372.88|5334.88|5373.94|5335.94|5373.94|5335.94|5372.88|5334.88|9
1607937700000|2020-12-14 09:21:40|5373.77|5335.77|5373.76|5335.76|5373.9|5335.9|5373.69|5335.69|10
1607937710000|2020-12-14 09:21:50|5373.84|5335.84|5373.94|5335.94|5374.22|5336.22|5373.83|5335.83|9
1607937720000|2020-12-14 09:22:00|5374|5336|5374.12|5336.12|5374.23|5336.23|5373.96|5335.96|9
1607937730000|2020-12-14 09:22:10|5374.25|5336.25|5374.3|5336.3|5374.32|5336.32|5374.04|5336.04|9
1607937740000|2020-12-14 09:22:20|5374.27|5336.27|5373.58|5335.58|5374.27|5336.27|5373.31|5335.31|10
1607937750000|2020-12-14 09:22:30|5373.05|5335.05|5372.46|5334.46|5373.05|5335.05|5372.44|5334.44|9
1607937760000|2020-12-14 09:22:40|5372.02|5334.02|5372.04|5334.04|5372.08|5334.08|5371.86|5333.86|9
1607937770000|2020-12-14 09:22:50|5371.98|5333.98|5372.08|5334.08|5372.41|5334.41|5371.91|5333.91|10
1607937780000|2020-12-14 09:23:00|5371.87|5333.87|5371.06|5333.06|5371.87|5333.87|5371.06|5333.06|9
1607937790000|2020-12-14 09:23:10|5371.14|5333.14|5371.38|5333.38|5371.38|5333.38|5371.01|5333.01|9
1607937800000|2020-12-14 09:23:20|5371.43|5333.43|5371.62|5333.62|5371.62|5333.62|5371.27|5333.27|10
1607937810000|2020-12-14 09:23:30|5371.78|5333.78|5371.85|5333.85|5371.91|5333.91|5371.63|5333.63|9
1607937820000|2020-12-14 09:23:40|5371.94|5333.94|5371.04|5333.04|5372.05|5334.05|5371.04|5333.04|10
1607937830000|2020-12-14 09:23:50|5371.08|5333.08|5370.64|5332.64|5371.08|5333.08|5370.53|5332.53|9
1607937840000|2020-12-14 09:24:00|5370.74|5332.74|5371.46|5333.46|5371.46|5333.46|5370.64|5332.64|10
1607937850000|2020-12-14 09:24:10|5371.37|5333.37|5371.62|5333.62|5371.7|5333.7|5371.26|5333.26|9
1607937860000|2020-12-14 09:24:20|5371.65|5333.65|5371|5333|5371.65|5333.65|5370.87|5332.87|10
1607937870000|2020-12-14 09:24:30|5371.09|5333.09|5371.32|5333.32|5371.32|5333.32|5370.9|5332.9|8
1607937880000|2020-12-14 09:24:40|5370.98|5332.98|5370.88|5332.88|5371.07|5333.07|5370.88|5332.88|10
1607937890000|2020-12-14 09:24:50|5370.86|5332.86|5371.28|5333.28|5371.28|5333.28|5370.68|5332.68|9
1607937900000|2020-12-14 09:25:00|5371.31|5333.31|5371.69|5333.69|5371.69|5333.69|5371.31|5333.31|10
1607937910000|2020-12-14 09:25:10|5371.82|5333.82|5373.73|5335.73|5373.73|5335.73|5371.82|5333.82|9
1607937920000|2020-12-14 09:25:20|5373.87|5335.87|5374.1|5336.1|5374.13|5336.13|5373.87|5335.87|10
1607937930000|2020-12-14 09:25:30|5373.98|5335.98|5374.17|5336.17|5374.17|5336.17|5373.87|5335.87|10
1607937940000|2020-12-14 09:25:40|5374.31|5336.31|5374.85|5336.85|5374.85|5336.85|5374.31|5336.31|10
1607937950000|2020-12-14 09:25:50|5374.75|5336.75|5374.5|5336.5|5374.8|5336.8|5374.4|5336.4|10
1607937960000|2020-12-14 09:26:00|5374.65|5336.65|5376|5338|5376|5338|5374.65|5336.65|9
1607937970000|2020-12-14 09:26:10|5376.16|5338.16|5376.43|5338.43|5376.43|5338.43|5376.12|5338.12|9
1607937980000|2020-12-14 09:26:20|5376.69|5338.69|5376.81|5338.81|5376.82|5338.82|5376.62|5338.62|8
1607937990000|2020-12-14 09:26:30|5376.82|5338.82|5376.94|5338.94|5376.97|5338.97|5376.75|5338.75|10
1607938000000|2020-12-14 09:26:40|5377.43|5339.43|5376.84|5338.84|5377.43|5339.43|5376.84|5338.84|9
1607938010000|2020-12-14 09:26:50|5376.8|5338.8|5376.95|5338.95|5376.95|5338.95|5376.39|5338.39|10
1607938020000|2020-12-14 09:27:00|5376.92|5338.92|5378.2|5340.2|5378.2|5340.2|5376.92|5338.92|10
1607938030000|2020-12-14 09:27:10|5378.23|5340.23|5378.98|5340.98|5378.98|5340.98|5378.22|5340.22|9
1607938040000|2020-12-14 09:27:20|5379.05|5341.05|5379.11|5341.11|5379.67|5341.67|5379.04|5341.04|10
1607938050000|2020-12-14 09:27:30|5378.98|5340.98|5379.01|5341.01|5379.26|5341.26|5378.97|5340.97|9
1607938060000|2020-12-14 09:27:40|5379|5341|5378.83|5340.83|5379.03|5341.03|5378.83|5340.83|9
1607938070000|2020-12-14 09:27:50|5378.84|5340.84|5379.23|5341.23|5379.3|5341.3|5378.6|5340.6|10
1607938080000|2020-12-14 09:28:00|5379.25|5341.25|5379.31|5341.31|5379.35|5341.35|5379.1|5341.1|10
1607938090000|2020-12-14 09:28:10|5379.37|5341.37|5379.98|5341.98|5379.98|5341.98|5379.37|5341.37|8
1607938100000|2020-12-14 09:28:20|5379.91|5341.91|5379.86|5341.86|5380.18|5342.18|5379.86|5341.86|9
1607938110000|2020-12-14 09:28:30|5379.87|5341.87|5380.01|5342.01|5380.2|5342.2|5379.87|5341.87|10
1607938120000|2020-12-14 09:28:40|5379.75|5341.75|5379.25|5341.25|5379.76|5341.76|5379.25|5341.25|9
1607938130000|2020-12-14 09:28:50|5379.02|5341.02|5378.88|5340.88|5379.02|5341.02|5378.83|5340.83|9
1607938140000|2020-12-14 09:29:00|5378.85|5340.85|5378.89|5340.89|5378.93|5340.93|5378.74|5340.74|8
1607938150000|2020-12-14 09:29:10|5378.86|5340.86|5378.73|5340.73|5378.91|5340.91|5378.73|5340.73|9
1607938160000|2020-12-14 09:29:20|5378.74|5340.74|5378.42|5340.42|5378.78|5340.78|5378.42|5340.42|9
1607938170000|2020-12-14 09:29:30|5378.44|5340.44|5377.57|5339.57|5378.5|5340.5|5377.57|5339.57|8
1607938180000|2020-12-14 09:29:40|5377.12|5339.12|5376.89|5338.89|5377.12|5339.12|5376.81|5338.81|9
1607938190000|2020-12-14 09:29:50|5376.72|5338.72|5376.72|5338.72|5376.76|5338.76|5376.52|5338.52|8
1607938200000|2020-12-14 09:30:00|5376.73|5338.73|5375.99|5337.99|5376.9|5338.9|5375.99|5337.99|8
1607938210000|2020-12-14 09:30:10|5376.01|5338.01|5375.35|5337.35|5376.01|5338.01|5375.32|5337.32|10
1607938220000|2020-12-14 09:30:20|5375.4|5337.4|5374.78|5336.78|5375.4|5337.4|5374.78|5336.78|9
1607938230000|2020-12-14 09:30:30|5374.76|5336.76|5374.64|5336.64|5374.83|5336.83|5374.64|5336.64|9
1607938240000|2020-12-14 09:30:40|5374.66|5336.66|5373.69|5335.69|5374.66|5336.66|5373.69|5335.69|10
1607938250000|2020-12-14 09:30:50|5373.67|5335.67|5373.11|5335.11|5373.67|5335.67|5373.07|5335.07|9
1607938260000|2020-12-14 09:31:00|5373.23|5335.23|5373.59|5335.59|5373.59|5335.59|5373.23|5335.23|10
1607938270000|2020-12-14 09:31:10|5373.56|5335.56|5373.72|5335.72|5373.76|5335.76|5373.5|5335.5|9
1607938280000|2020-12-14 09:31:20|5373.73|5335.73|5373.52|5335.52|5373.73|5335.73|5373.52|5335.52|10
1607938290000|2020-12-14 09:31:30|5373.51|5335.51|5373.42|5335.42|5373.63|5335.63|5373.42|5335.42|10
1607938300000|2020-12-14 09:31:40|5373.52|5335.52|5373.51|5335.51|5373.52|5335.52|5373.04|5335.04|10
1607938310000|2020-12-14 09:31:50|5373.5|5335.5|5373.15|5335.15|5373.5|5335.5|5373.15|5335.15|9
1607938320000|2020-12-14 09:32:00|5372.85|5334.85|5372.56|5334.56|5372.95|5334.95|5372.54|5334.54|9
1607938330000|2020-12-14 09:32:10|5372.5|5334.5|5371.89|5333.89|5372.5|5334.5|5371.89|5333.89|9
1607938340000|2020-12-14 09:32:20|5371.96|5333.96|5371.67|5333.67|5371.96|5333.96|5371.56|5333.56|10
1607938350000|2020-12-14 09:32:30|5371.69|5333.69|5372.2|5334.2|5372.2|5334.2|5371.44|5333.44|10
1607938360000|2020-12-14 09:32:40|5372.37|5334.37|5373.8|5335.8|5373.8|5335.8|5372.37|5334.37|10
1607938370000|2020-12-14 09:32:50|5373.79|5335.79|5374.53|5336.53|5374.53|5336.53|5373.79|5335.79|9
1607938380000|2020-12-14 09:33:00|5374.54|5336.54|5374.39|5336.39|5374.68|5336.68|5374.39|5336.39|10
1607938390000|2020-12-14 09:33:10|5374.36|5336.36|5373.45|5335.45|5374.4|5336.4|5373.45|5335.45|10
1607938400000|2020-12-14 09:33:20|5373.38|5335.38|5373.66|5335.66|5373.66|5335.66|5373.14|5335.14|10
1607938410000|2020-12-14 09:33:30|5373.62|5335.62|5374.39|5336.39|5374.51|5336.51|5373.62|5335.62|10
1607938420000|2020-12-14 09:33:40|5374.37|5336.37|5374.66|5336.66|5374.93|5336.93|5374.37|5336.37|9
1607938430000|2020-12-14 09:33:50|5374.87|5336.87|5375.3|5337.3|5375.3|5337.3|5374.75|5336.75|8
1607938440000|2020-12-14 09:34:00|5375.28|5337.28|5376.61|5338.61|5376.61|5338.61|5375.28|5337.28|10
1607938450000|2020-12-14 09:34:10|5376.77|5338.77|5376.98|5338.98|5377.01|5339.01|5376.77|5338.77|9
1607938460000|2020-12-14 09:34:20|5376.94|5338.94|5377.05|5339.05|5377.22|5339.22|5376.94|5338.94|10
1607938470000|2020-12-14 09:34:30|5376.81|5338.81|5377.09|5339.09|5377.09|5339.09|5376.72|5338.72|10
1607938480000|2020-12-14 09:34:40|5377.16|5339.16|5377.61|5339.61|5377.61|5339.61|5377.16|5339.16|10
1607938490000|2020-12-14 09:34:50|5377.35|5339.35|5377.08|5339.08|5377.42|5339.42|5377.08|5339.08|9
1607938500000|2020-12-14 09:35:00|5377.19|5339.19|5378.07|5340.07|5378.07|5340.07|5377.19|5339.19|9
1607938510000|2020-12-14 09:35:10|5378.06|5340.06|5378.67|5340.67|5378.68|5340.68|5378.06|5340.06|10
1607938520000|2020-12-14 09:35:20|5378.72|5340.72|5379.39|5341.39|5379.47|5341.47|5378.68|5340.68|8
1607938530000|2020-12-14 09:35:30|5379.51|5341.51|5380.23|5342.23|5380.23|5342.23|5379.51|5341.51|8
1607938540000|2020-12-14 09:35:40|5380.33|5342.33|5380.66|5342.66|5380.67|5342.67|5380.33|5342.33|10
1607938550000|2020-12-14 09:35:50|5380.64|5342.64|5380.4|5342.4|5380.72|5342.72|5380.4|5342.4|10
1607938560000|2020-12-14 09:36:00|5380.6|5342.6|5381.39|5343.39|5381.39|5343.39|5380.59|5342.59|10
1607938570000|2020-12-14 09:36:10|5381.3|5343.3|5381.68|5343.68|5381.71|5343.71|5381.3|5343.3|9
1607938580000|2020-12-14 09:36:20|5381.93|5343.93|5382.75|5344.75|5382.75|5344.75|5381.93|5343.93|10
1607938590000|2020-12-14 09:36:30|5382.93|5344.93|5384.2|5346.2|5384.2|5346.2|5382.93|5344.93|10
1607938600000|2020-12-14 09:36:40|5384.25|5346.25|5385.04|5347.04|5385.04|5347.04|5384.25|5346.25|9
1607938610000|2020-12-14 09:36:50|5385.01|5347.01|5385.52|5347.52|5385.62|5347.62|5385.01|5347.01|10
1607938620000|2020-12-14 09:37:00|5385.53|5347.53|5384.73|5346.73|5385.53|5347.53|5384.73|5346.73|10
1607938630000|2020-12-14 09:37:10|5384.85|5346.85|5385.32|5347.32|5385.45|5347.45|5384.85|5346.85|9
1607938640000|2020-12-14 09:37:20|5385.3|5347.3|5385.07|5347.07|5385.42|5347.42|5385.05|5347.05|9
1607938650000|2020-12-14 09:37:30|5385.12|5347.12|5384.86|5346.86|5385.13|5347.13|5384.86|5346.86|8
1607938660000|2020-12-14 09:37:40|5384.91|5346.91|5384.28|5346.28|5384.92|5346.92|5384.28|5346.28|9
1607938670000|2020-12-14 09:37:50|5384.32|5346.32|5384.04|5346.04|5384.32|5346.32|5384.04|5346.04|9
1607938680000|2020-12-14 09:38:00|5384.16|5346.16|5383.61|5345.61|5384.16|5346.16|5383.61|5345.61|8
1607938690000|2020-12-14 09:38:10|5383.63|5345.63|5383.59|5345.59|5383.67|5345.67|5383.43|5345.43|10
1607938700000|2020-12-14 09:38:20|5383.55|5345.55|5383.65|5345.65|5383.76|5345.76|5383.46|5345.46|10
1607938710000|2020-12-14 09:38:30|5383.67|5345.67|5383.53|5345.53|5383.67|5345.67|5383.5|5345.5|8
1607938720000|2020-12-14 09:38:40|5383.57|5345.57|5383.23|5345.23|5383.57|5345.57|5382.93|5344.93|9
1607938730000|2020-12-14 09:38:50|5383.21|5345.21|5383.03|5345.03|5383.38|5345.38|5382.97|5344.97|9
1607938740000|2020-12-14 09:39:00|5382.75|5344.75|5382.91|5344.91|5382.92|5344.92|5382.75|5344.75|9
1607938750000|2020-12-14 09:39:10|5383.11|5345.11|5383|5345|5383.11|5345.11|5382.93|5344.93|10
1607938760000|2020-12-14 09:39:20|5382.97|5344.97|5382.8|5344.8|5383.01|5345.01|5382.8|5344.8|9
1607938770000|2020-12-14 09:39:30|5382.88|5344.88|5383.04|5345.04|5383.04|5345.04|5382.82|5344.82|8
1607938780000|2020-12-14 09:39:40|5383.06|5345.06|5383.34|5345.34|5383.34|5345.34|5382.97|5344.97|10
1607938790000|2020-12-14 09:39:50|5383.36|5345.36|5382.74|5344.74|5383.45|5345.45|5382.74|5344.74|10
1607938800000|2020-12-14 09:40:00|5383.06|5345.06|5382.77|5344.77|5383.09|5345.09|5382.71|5344.71|8
1607938810000|2020-12-14 09:40:10|5382.71|5344.71|5382.46|5344.46|5382.71|5344.71|5382.46|5344.46|10
1607938820000|2020-12-14 09:40:20|5382.4|5344.4|5382.86|5344.86|5382.86|5344.86|5382.35|5344.35|10
1607938830000|2020-12-14 09:40:30|5382.79|5344.79|5383.66|5345.66|5383.66|5345.66|5382.75|5344.75|10
1607938840000|2020-12-14 09:40:40|5383.88|5345.88|5384.64|5346.64|5384.64|5346.64|5383.88|5345.88|10
1607938850000|2020-12-14 09:40:50|5384.56|5346.56|5384.93|5346.93|5384.93|5346.93|5384.56|5346.56|9
1607938860000|2020-12-14 09:41:00|5384.92|5346.92|5385.08|5347.08|5385.18|5347.18|5384.89|5346.89|8
1607938870000|2020-12-14 09:41:10|5385.09|5347.09|5385.37|5347.37|5385.44|5347.44|5385.09|5347.09|10
1607938880000|2020-12-14 09:41:20|5385.3|5347.3|5386.11|5348.11|5386.11|5348.11|5385.3|5347.3|9
1607938890000|2020-12-14 09:41:30|5386.13|5348.13|5386.51|5348.51|5386.58|5348.58|5386.13|5348.13|9
1607938900000|2020-12-14 09:41:40|5386.7|5348.7|5386.68|5348.68|5386.83|5348.83|5386.66|5348.66|9
1607938910000|2020-12-14 09:41:50|5386.61|5348.61|5386.74|5348.74|5386.83|5348.83|5386.61|5348.61|8
1607938920000|2020-12-14 09:42:00|5386.81|5348.81|5386.22|5348.22|5386.81|5348.81|5386.22|5348.22|9
1607938930000|2020-12-14 09:42:10|5386.31|5348.31|5386.4|5348.4|5386.53|5348.53|5386.31|5348.31|9
1607938940000|2020-12-14 09:42:20|5386.31|5348.31|5386.25|5348.25|5386.39|5348.39|5386.14|5348.14|9
1607938950000|2020-12-14 09:42:30|5386.24|5348.24|5386.17|5348.17|5386.24|5348.24|5385.94|5347.94|7
1607938960000|2020-12-14 09:42:40|5386.19|5348.19|5385.97|5347.97|5386.19|5348.19|5385.96|5347.96|7
1607938970000|2020-12-14 09:42:50|5385.98|5347.98|5386.22|5348.22|5386.23|5348.23|5385.88|5347.88|10
1607938980000|2020-12-14 09:43:00|5386.15|5348.15|5385.02|5347.02|5386.15|5348.15|5385.02|5347.02|9
1607938990000|2020-12-14 09:43:10|5384.9|5346.9|5384.29|5346.29|5384.9|5346.9|5384.29|5346.29|10
1607939000000|2020-12-14 09:43:20|5384.24|5346.24|5384.08|5346.08|5384.24|5346.24|5384.05|5346.05|8
1607939010000|2020-12-14 09:43:30|5384.12|5346.12|5384.04|5346.04|5384.12|5346.12|5384|5346|10
1607939020000|2020-12-14 09:43:40|5384.1|5346.1|5384.04|5346.04|5384.28|5346.28|5384|5346|8
1607939030000|2020-12-14 09:43:50|5384.09|5346.09|5383.77|5345.77|5384.09|5346.09|5383.7|5345.7|9
1607939040000|2020-12-14 09:44:00|5383.78|5345.78|5384.38|5346.38|5384.38|5346.38|5383.78|5345.78|10
1607939050000|2020-12-14 09:44:10|5384.66|5346.66|5386.2|5348.2|5386.2|5348.2|5384.59|5346.59|10
1607939060000|2020-12-14 09:44:20|5386.24|5348.24|5386.82|5348.82|5386.82|5348.82|5386.12|5348.12|9
1607939070000|2020-12-14 09:44:30|5386.65|5348.65|5386.61|5348.61|5386.73|5348.73|5386.5|5348.5|10
1607939080000|2020-12-14 09:44:40|5386.59|5348.59|5386.16|5348.16|5386.59|5348.59|5386.04|5348.04|9
1607939090000|2020-12-14 09:44:50|5386.22|5348.22|5386.69|5348.69|5386.76|5348.76|5386.22|5348.22|9
1607939100000|2020-12-14 09:45:00|5386.68|5348.68|5387.2|5349.2|5387.2|5349.2|5386.68|5348.68|8
1607939110000|2020-12-14 09:45:10|5387.22|5349.22|5387.52|5349.52|5387.52|5349.52|5387.22|5349.22|8
1607939120000|2020-12-14 09:45:20|5387.53|5349.53|5387.25|5349.25|5387.57|5349.57|5387.25|5349.25|8
1607939130000|2020-12-14 09:45:30|5387.22|5349.22|5387.18|5349.18|5387.23|5349.23|5387.15|5349.15|9
1607939140000|2020-12-14 09:45:40|5387.33|5349.33|5387.9|5349.9|5387.9|5349.9|5387.33|5349.33|9
1607939150000|2020-12-14 09:45:50|5388.12|5350.12|5388.23|5350.23|5388.26|5350.26|5388.07|5350.07|10
1607939160000|2020-12-14 09:46:00|5388.22|5350.22|5388.17|5350.17|5388.47|5350.47|5388.17|5350.17|8
1607939170000|2020-12-14 09:46:10|5388.32|5350.32|5388.13|5350.13|5388.32|5350.32|5388.11|5350.11|8
1607939180000|2020-12-14 09:46:20|5388.21|5350.21|5388.08|5350.08|5388.21|5350.21|5387.86|5349.86|9
1607939190000|2020-12-14 09:46:30|5388.16|5350.16|5388.34|5350.34|5388.34|5350.34|5388.13|5350.13|9
1607939200000|2020-12-14 09:46:40|5388.36|5350.36|5388.35|5350.35|5388.4|5350.4|5388.3|5350.3|6
1607939210000|2020-12-14 09:46:50|5388.13|5350.13|5388.06|5350.06|5388.19|5350.19|5388.04|5350.04|9
1607939220000|2020-12-14 09:47:00|5388.04|5350.04|5388.17|5350.17|5388.17|5350.17|5388|5350|10
1607939230000|2020-12-14 09:47:10|5388.12|5350.12|5388|5350|5388.12|5350.12|5387.95|5349.95|8
1607939240000|2020-12-14 09:47:20|5388.08|5350.08|5388.76|5350.76|5388.76|5350.76|5388.08|5350.08|9
1607939250000|2020-12-14 09:47:30|5388.81|5350.81|5388.99|5350.99|5389|5351|5388.81|5350.81|7
1607939260000|2020-12-14 09:47:40|5388.96|5350.96|5388.8|5350.8|5389.03|5351.03|5388.63|5350.63|9
1607939270000|2020-12-14 09:47:50|5388.78|5350.78|5389.01|5351.01|5389.06|5351.06|5388.73|5350.73|9
1607939280000|2020-12-14 09:48:00|5388.99|5350.99|5388.74|5350.74|5389.16|5351.16|5388.74|5350.74|10
1607939290000|2020-12-14 09:48:10|5388.82|5350.82|5388.9|5350.9|5388.97|5350.97|5388.82|5350.82|8
1607939300000|2020-12-14 09:48:20|5388.99|5350.99|5389.34|5351.34|5389.34|5351.34|5388.99|5350.99|10
1607939310000|2020-12-14 09:48:30|5389.53|5351.53|5389.4|5351.4|5389.7|5351.7|5389.39|5351.39|9
1607939320000|2020-12-14 09:48:40|5389.36|5351.36|5389.62|5351.62|5389.62|5351.62|5389.19|5351.19|9
1607939330000|2020-12-14 09:48:50|5389.52|5351.52|5389.11|5351.11|5389.52|5351.52|5389.11|5351.11|9
1607939340000|2020-12-14 09:49:00|5389.03|5351.03|5389.25|5351.25|5389.26|5351.26|5389.03|5351.03|9
1607939350000|2020-12-14 09:49:10|5389.24|5351.24|5389.38|5351.38|5389.38|5351.38|5389.14|5351.14|9
1607939360000|2020-12-14 09:49:20|5389.29|5351.29|5389.24|5351.24|5389.29|5351.29|5389.18|5351.18|9
1607939370000|2020-12-14 09:49:30|5389.3|5351.3|5388.81|5350.81|5389.3|5351.3|5388.81|5350.81|10
1607939380000|2020-12-14 09:49:40|5388.94|5350.94|5388.34|5350.34|5389.05|5351.05|5388.34|5350.34|9
1607939390000|2020-12-14 09:49:50|5388.29|5350.29|5388|5350|5388.29|5350.29|5388|5350|10
1607939400000|2020-12-14 09:50:00|5387.96|5349.96|5387.61|5349.61|5388.1|5350.1|5387.5|5349.5|10
1607939410000|2020-12-14 09:50:10|5387.67|5349.67|5387.79|5349.79|5387.85|5349.85|5387.67|5349.67|9
1607939420000|2020-12-14 09:50:20|5387.8|5349.8|5387.86|5349.86|5388.04|5350.04|5387.8|5349.8|9
1607939430000|2020-12-14 09:50:30|5387.84|5349.84|5386.94|5348.94|5387.84|5349.84|5386.94|5348.94|9
1607939440000|2020-12-14 09:50:40|5386.95|5348.95|5386.45|5348.45|5386.95|5348.95|5386.45|5348.45|9
1607939450000|2020-12-14 09:50:50|5386.39|5348.39|5386.22|5348.22|5386.41|5348.41|5386.14|5348.14|10
1607939460000|2020-12-14 09:51:00|5386.23|5348.23|5385.96|5347.96|5386.23|5348.23|5385.93|5347.93|10
1607939470000|2020-12-14 09:51:10|5385.95|5347.95|5385.83|5347.83|5385.97|5347.97|5385.76|5347.76|9
1607939480000|2020-12-14 09:51:20|5385.9|5347.9|5385.74|5347.74|5385.9|5347.9|5385.71|5347.71|9
1607939490000|2020-12-14 09:51:30|5385.72|5347.72|5385.47|5347.47|5385.73|5347.73|5385.45|5347.45|9
1607939500000|2020-12-14 09:51:40|5385.37|5347.37|5385.24|5347.24|5385.37|5347.37|5385.2|5347.2|7
1607939510000|2020-12-14 09:51:50|5385.19|5347.19|5385.21|5347.21|5385.29|5347.29|5385.19|5347.19|8
1607939520000|2020-12-14 09:52:00|5385.2|5347.2|5385.46|5347.46|5385.46|5347.46|5385.13|5347.13|10
1607939530000|2020-12-14 09:52:10|5385.49|5347.49|5385.8|5347.8|5385.89|5347.89|5385.49|5347.49|9
1607939540000|2020-12-14 09:52:20|5386.05|5348.05|5386.08|5348.08|5386.11|5348.11|5385.93|5347.93|10
1607939550000|2020-12-14 09:52:30|5386.17|5348.17|5385.82|5347.82|5386.17|5348.17|5385.82|5347.82|10
1607939560000|2020-12-14 09:52:40|5385.81|5347.81|5385.91|5347.91|5385.98|5347.98|5385.81|5347.81|7
1607939570000|2020-12-14 09:52:50|5385.81|5347.81|5385.85|5347.85|5385.97|5347.97|5385.81|5347.81|8
1607939580000|2020-12-14 09:53:00|5385.93|5347.93|5385.9|5347.9|5385.99|5347.99|5385.85|5347.85|9
1607939590000|2020-12-14 09:53:10|5385.83|5347.83|5385.54|5347.54|5385.9|5347.9|5385.54|5347.54|9
1607939600000|2020-12-14 09:53:20|5385.53|5347.53|5385.41|5347.41|5385.6|5347.6|5385.29|5347.29|9
1607939610000|2020-12-14 09:53:30|5385.24|5347.24|5384.29|5346.29|5385.24|5347.24|5384.17|5346.17|9
1607939620000|2020-12-14 09:53:40|5384.23|5346.23|5383.62|5345.62|5384.23|5346.23|5383.62|5345.62|9
1607939630000|2020-12-14 09:53:50|5383.6|5345.6|5383.47|5345.47|5383.62|5345.62|5383.46|5345.46|9
1607939640000|2020-12-14 09:54:00|5383.49|5345.49|5383|5345|5383.49|5345.49|5383|5345|10
1607939650000|2020-12-14 09:54:10|5383.01|5345.01|5382.68|5344.68|5383.05|5345.05|5382.68|5344.68|9
1607939660000|2020-12-14 09:54:20|5382.58|5344.58|5381.99|5343.99|5382.62|5344.62|5381.95|5343.95|7
1607939670000|2020-12-14 09:54:30|5382|5344|5380.99|5342.99|5382|5344|5380.99|5342.99|10
1607939680000|2020-12-14 09:54:40|5380.89|5342.89|5380.81|5342.81|5380.91|5342.91|5380.58|5342.58|8
1607939690000|2020-12-14 09:54:50|5380.75|5342.75|5380.8|5342.8|5380.84|5342.84|5380.74|5342.74|9
1607939700000|2020-12-14 09:55:00|5380.85|5342.85|5380.44|5342.44|5380.86|5342.86|5380.44|5342.44|10
1607939710000|2020-12-14 09:55:10|5380.41|5342.41|5380.11|5342.11|5380.5|5342.5|5380.11|5342.11|8
1607939720000|2020-12-14 09:55:20|5380.1|5342.1|5380.35|5342.35|5380.35|5342.35|5380.1|5342.1|6
1607939730000|2020-12-14 09:55:30|5380.33|5342.33|5380.16|5342.16|5380.33|5342.33|5380.11|5342.11|9
1607939740000|2020-12-14 09:55:40|5380.21|5342.21|5379.95|5341.95|5380.21|5342.21|5379.95|5341.95|6
1607939750000|2020-12-14 09:55:50|5379.96|5341.96|5380.2|5342.2|5380.2|5342.2|5379.96|5341.96|9
1607939760000|2020-12-14 09:56:00|5380.21|5342.21|5380.28|5342.28|5380.37|5342.37|5380.2|5342.2|10
1607939770000|2020-12-14 09:56:10|5380.27|5342.27|5380.49|5342.49|5380.49|5342.49|5380.26|5342.26|10
1607939780000|2020-12-14 09:56:20|5380.73|5342.73|5381.49|5343.49|5381.49|5343.49|5380.73|5342.73|9
1607939790000|2020-12-14 09:56:30|5381.67|5343.67|5382.6|5344.6|5382.61|5344.61|5381.67|5343.67|8
1607939800000|2020-12-14 09:56:40|5382.63|5344.63|5383.59|5345.59|5383.73|5345.73|5382.63|5344.63|7
1607939810000|2020-12-14 09:56:50|5383.57|5345.57|5383.51|5345.51|5383.62|5345.62|5383.51|5345.51|9
1607939820000|2020-12-14 09:57:00|5383.5|5345.5|5383.19|5345.19|5383.54|5345.54|5383.19|5345.19|10
1607939830000|2020-12-14 09:57:10|5383.13|5345.13|5382.85|5344.85|5383.13|5345.13|5382.85|5344.85|8
1607939840000|2020-12-14 09:57:20|5382.83|5344.83|5382.71|5344.71|5382.85|5344.85|5382.69|5344.69|10
1607939850000|2020-12-14 09:57:30|5382.73|5344.73|5382.85|5344.85|5382.88|5344.88|5382.73|5344.73|8
1607939860000|2020-12-14 09:57:40|5382.84|5344.84|5382.82|5344.82|5382.84|5344.84|5382.76|5344.76|9
1607939870000|2020-12-14 09:57:50|5382.84|5344.84|5383.02|5345.02|5383.02|5345.02|5382.82|5344.82|8
1607939880000|2020-12-14 09:58:00|5383.06|5345.06|5383.19|5345.19|5383.19|5345.19|5382.94|5344.94|9
1607939890000|2020-12-14 09:58:10|5383.21|5345.21|5383.67|5345.67|5383.67|5345.67|5383.21|5345.21|8
1607939900000|2020-12-14 09:58:20|5383.74|5345.74|5383.85|5345.85|5383.85|5345.85|5383.56|5345.56|9
1607939910000|2020-12-14 09:58:30|5383.93|5345.93|5383.71|5345.71|5383.93|5345.93|5383.55|5345.55|8
1607939920000|2020-12-14 09:58:40|5383.74|5345.74|5383.82|5345.82|5383.82|5345.82|5383.69|5345.69|8
1607939930000|2020-12-14 09:58:50|5383.97|5345.97|5384.25|5346.25|5384.33|5346.33|5383.97|5345.97|9
1607939940000|2020-12-14 09:59:00|5384.28|5346.28|5384.97|5346.97|5384.97|5346.97|5384.28|5346.28|9
1607939950000|2020-12-14 09:59:10|5385.1|5347.1|5386.14|5348.14|5386.14|5348.14|5385.1|5347.1|10
1607939960000|2020-12-14 09:59:20|5386.17|5348.17|5386.89|5348.89|5386.89|5348.89|5386.17|5348.17|9
1607939970000|2020-12-14 09:59:30|5386.91|5348.91|5387.79|5349.79|5387.92|5349.92|5386.91|5348.91|10
1607939980000|2020-12-14 09:59:40|5387.72|5349.72|5387.51|5349.51|5387.72|5349.72|5387.44|5349.44|10
1607939990000|2020-12-14 09:59:50|5387.79|5349.79|5388.15|5350.15|5388.15|5350.15|5387.65|5349.65|9
1607940000000|2020-12-14 10:00:00|5388.09|5350.09|5388.91|5350.91|5389.02|5351.02|5388.09|5350.09|9
1607940010000|2020-12-14 10:00:10|5388.77|5350.77|5388.98|5350.98|5388.99|5350.99|5388.76|5350.76|10
1607940020000|2020-12-14 10:00:20|5389|5351|5389.32|5351.32|5389.32|5351.32|5389|5351|9
1607940030000|2020-12-14 10:00:30|5389.3|5351.3|5389.4|5351.4|5389.54|5351.54|5389.3|5351.3|9
1607940040000|2020-12-14 10:00:40|5389.46|5351.46|5389.62|5351.62|5389.67|5351.67|5389.33|5351.33|9
1607940050000|2020-12-14 10:00:50|5389.66|5351.66|5389.89|5351.89|5389.89|5351.89|5389.52|5351.52|8
1607940060000|2020-12-14 10:01:00|5389.86|5351.86|5389.82|5351.82|5389.92|5351.92|5389.78|5351.78|8
1607940070000|2020-12-14 10:01:10|5389.78|5351.78|5389.77|5351.77|5389.78|5351.78|5389.66|5351.66|9
1607940080000|2020-12-14 10:01:20|5389.9|5351.9|5389.99|5351.99|5390.23|5352.23|5389.9|5351.9|9
1607940090000|2020-12-14 10:01:30|5389.98|5351.98|5390.1|5352.1|5390.1|5352.1|5389.9|5351.9|10
1607940100000|2020-12-14 10:01:40|5390.05|5352.05|5390.13|5352.13|5390.22|5352.22|5390.03|5352.03|10
1607940110000|2020-12-14 10:01:50|5390.06|5352.06|5390.63|5352.63|5390.63|5352.63|5390.06|5352.06|8
1607940120000|2020-12-14 10:02:00|5390.58|5352.58|5390.94|5352.94|5391.04|5353.04|5390.58|5352.58|7
1607940130000|2020-12-14 10:02:10|5390.84|5352.84|5390.47|5352.47|5390.84|5352.84|5390.45|5352.45|8
1607940140000|2020-12-14 10:02:20|5390.44|5352.44|5390.48|5352.48|5390.48|5352.48|5390.3|5352.3|9
1607940150000|2020-12-14 10:02:30|5390.52|5352.52|5390.81|5352.81|5390.81|5352.81|5390.52|5352.52|9
1607940160000|2020-12-14 10:02:40|5390.86|5352.86|5391.44|5353.44|5391.59|5353.59|5390.86|5352.86|10
1607940170000|2020-12-14 10:02:50|5391.47|5353.47|5391.53|5353.53|5391.7|5353.7|5391.47|5353.47|10
1607940180000|2020-12-14 10:03:00|5391.36|5353.36|5391.64|5353.64|5391.69|5353.69|5391.36|5353.36|9
1607940190000|2020-12-14 10:03:10|5391.66|5353.66|5391.92|5353.92|5391.92|5353.92|5391.66|5353.66|9
1607940200000|2020-12-14 10:03:20|5391.98|5353.98|5391.5|5353.5|5391.99|5353.99|5391.5|5353.5|10
1607940210000|2020-12-14 10:03:30|5391.42|5353.42|5391.53|5353.53|5391.72|5353.72|5391.38|5353.38|9
1607940220000|2020-12-14 10:03:40|5391.54|5353.54|5391.71|5353.71|5391.86|5353.86|5391.53|5353.53|10
1607940230000|2020-12-14 10:03:50|5391.6|5353.6|5391.72|5353.72|5391.73|5353.73|5391.52|5353.52|9
1607940240000|2020-12-14 10:04:00|5391.7|5353.7|5391.62|5353.62|5391.7|5353.7|5391.56|5353.56|6
1607940250000|2020-12-14 10:04:10|5391.72|5353.72|5391.32|5353.32|5391.8|5353.8|5391.26|5353.26|9
1607940260000|2020-12-14 10:04:20|5391.21|5353.21|5391.01|5353.01|5391.29|5353.29|5391.01|5353.01|10
1607940270000|2020-12-14 10:04:30|5391.1|5353.1|5391.02|5353.02|5391.11|5353.11|5391|5353|8
1607940280000|2020-12-14 10:04:40|5390.96|5352.96|5391.08|5353.08|5391.08|5353.08|5390.58|5352.58|10
1607940290000|2020-12-14 10:04:50|5391.11|5353.11|5391.25|5353.25|5391.25|5353.25|5390.99|5352.99|9
1607940300000|2020-12-14 10:05:00|5391.32|5353.32|5391.48|5353.48|5391.48|5353.48|5391.26|5353.26|10
1607940310000|2020-12-14 10:05:10|5391.58|5353.58|5392.08|5354.08|5392.08|5354.08|5391.58|5353.58|10
1607940320000|2020-12-14 10:05:20|5392.21|5354.21|5392.43|5354.43|5392.55|5354.55|5392.04|5354.04|10
1607940330000|2020-12-14 10:05:30|5392.5|5354.5|5392.79|5354.79|5392.79|5354.79|5392.46|5354.46|9
1607940340000|2020-12-14 10:05:40|5392.99|5354.99|5393.29|5355.29|5393.29|5355.29|5392.94|5354.94|9
1607940350000|2020-12-14 10:05:50|5393.5|5355.5|5394.21|5356.21|5394.21|5356.21|5393.5|5355.5|10
1607940360000|2020-12-14 10:06:00|5394.18|5356.18|5394.35|5356.35|5394.35|5356.35|5394.18|5356.18|9
1607940370000|2020-12-14 10:06:10|5394.4|5356.4|5394.4|5356.4|5394.5|5356.5|5394.3|5356.3|9
1607940380000|2020-12-14 10:06:20|5394.43|5356.43|5394.81|5356.81|5394.81|5356.81|5394.22|5356.22|10
1607940390000|2020-12-14 10:06:30|5394.66|5356.66|5394.7|5356.7|5394.7|5356.7|5394.45|5356.45|10
1607940400000|2020-12-14 10:06:40|5394.73|5356.73|5395.42|5357.42|5395.42|5357.42|5394.71|5356.71|10
1607940410000|2020-12-14 10:06:50|5395.58|5357.58|5395.84|5357.84|5396|5358|5395.58|5357.58|10
1607940420000|2020-12-14 10:07:00|5396.07|5358.07|5395.66|5357.66|5396.07|5358.07|5395.65|5357.65|10
1607940430000|2020-12-14 10:07:10|5395.72|5357.72|5395.95|5357.95|5395.95|5357.95|5395.72|5357.72|10
1607940440000|2020-12-14 10:07:20|5395.97|5357.97|5396.07|5358.07|5396.14|5358.14|5395.97|5357.97|10
1607940450000|2020-12-14 10:07:30|5396.11|5358.11|5396.81|5358.81|5396.81|5358.81|5396.11|5358.11|10
1607940460000|2020-12-14 10:07:40|5396.85|5358.85|5398.08|5360.08|5398.08|5360.08|5396.77|5358.77|9
1607940470000|2020-12-14 10:07:50|5398.05|5360.05|5399.3|5361.3|5399.31|5361.31|5398.05|5360.05|9
1607940480000|2020-12-14 10:08:00|5399.33|5361.33|5399.32|5361.32|5399.56|5361.56|5399.32|5361.32|9
1607940490000|2020-12-14 10:08:10|5399.42|5361.42|5399.85|5361.85|5399.85|5361.85|5399.41|5361.41|9
1607940500000|2020-12-14 10:08:20|5400|5362|5400.12|5362.12|5400.14|5362.14|5399.87|5361.87|10
1607940510000|2020-12-14 10:08:30|5400.19|5362.19|5400.91|5362.91|5400.91|5362.91|5400.19|5362.19|10
1607940520000|2020-12-14 10:08:40|5400.95|5362.95|5401.63|5363.63|5401.63|5363.63|5400.87|5362.87|10
1607940530000|2020-12-14 10:08:50|5401.65|5363.65|5401.46|5363.46|5401.71|5363.71|5401.45|5363.45|10
1607940540000|2020-12-14 10:09:00|5401.42|5363.42|5401.35|5363.35|5401.42|5363.42|5401.13|5363.13|10
1607940550000|2020-12-14 10:09:10|5401.36|5363.36|5401.31|5363.31|5401.42|5363.42|5401.24|5363.24|10
1607940560000|2020-12-14 10:09:20|5401.26|5363.26|5400.9|5362.9|5401.26|5363.26|5400.9|5362.9|9
1607940570000|2020-12-14 10:09:30|5400.93|5362.93|5400.84|5362.84|5400.93|5362.93|5400.7|5362.7|10
1607940580000|2020-12-14 10:09:40|5400.83|5362.83|5401.15|5363.15|5401.15|5363.15|5400.77|5362.77|9
1607940590000|2020-12-14 10:09:50|5401.16|5363.16|5400.98|5362.98|5401.16|5363.16|5400.96|5362.96|8
1607940600000|2020-12-14 10:10:00|5401.08|5363.08|5401.09|5363.09|5401.11|5363.11|5400.99|5362.99|9
1607940610000|2020-12-14 10:10:10|5400.86|5362.86|5400.51|5362.51|5401.01|5363.01|5400.51|5362.51|8
1607940620000|2020-12-14 10:10:20|5400.49|5362.49|5400.59|5362.59|5400.59|5362.59|5400.49|5362.49|9
1607940630000|2020-12-14 10:10:30|5400.6|5362.6|5400.34|5362.34|5400.78|5362.78|5400.34|5362.34|10
1607940640000|2020-12-14 10:10:40|5401.66|5363.66|5402.19|5364.19|5402.19|5364.19|5401.66|5363.66|10
1607940650000|2020-12-14 10:10:50|5402.23|5364.23|5403.03|5365.03|5403.03|5365.03|5402.23|5364.23|9
1607940660000|2020-12-14 10:11:00|5403|5365|5403.9|5365.9|5403.9|5365.9|5403|5365|9
1607940670000|2020-12-14 10:11:10|5403.93|5365.93|5404.55|5366.55|5404.55|5366.55|5403.93|5365.93|10
1607940680000|2020-12-14 10:11:20|5404.59|5366.59|5404.62|5366.62|5405.43|5367.43|5404.59|5366.59|10
1607940690000|2020-12-14 10:11:30|5404.66|5366.66|5404.66|5366.66|5404.74|5366.74|5404.52|5366.52|10
1607940700000|2020-12-14 10:11:40|5404.63|5366.63|5404.98|5366.98|5405.06|5367.06|5404.63|5366.63|9
1607940710000|2020-12-14 10:11:50|5404.96|5366.96|5405.6|5367.6|5405.6|5367.6|5404.96|5366.96|10
1607940720000|2020-12-14 10:12:00|5405.52|5367.52|5405.81|5367.81|5405.94|5367.94|5405.52|5367.52|9
1607940730000|2020-12-14 10:12:10|5405.83|5367.83|5406.46|5368.46|5406.46|5368.46|5405.73|5367.73|10
1607940740000|2020-12-14 10:12:20|5406.49|5368.49|5406.32|5368.32|5406.65|5368.65|5406.32|5368.32|9
1607940750000|2020-12-14 10:12:30|5406.22|5368.22|5405.7|5367.7|5406.35|5368.35|5405.55|5367.55|8
1607940760000|2020-12-14 10:12:40|5405.22|5367.22|5404.6|5366.6|5405.25|5367.25|5404.6|5366.6|10
1607940770000|2020-12-14 10:12:50|5404.66|5366.66|5404.78|5366.78|5404.78|5366.78|5404.59|5366.59|9
1607940780000|2020-12-14 10:13:00|5404.99|5366.99|5404.99|5366.99|5405.22|5367.22|5404.99|5366.99|8
1607940790000|2020-12-14 10:13:10|5404.98|5366.98|5404.38|5366.38|5405.06|5367.06|5404.38|5366.38|10
1607940800000|2020-12-14 10:13:20|5404.27|5366.27|5403.39|5365.39|5404.27|5366.27|5403.39|5365.39|10
1607940810000|2020-12-14 10:13:30|5403.32|5365.32|5402.15|5364.15|5403.32|5365.32|5402.15|5364.15|10
1607940820000|2020-12-14 10:13:40|5402.13|5364.13|5401.36|5363.36|5402.13|5364.13|5401.36|5363.36|10
1607940830000|2020-12-14 10:13:50|5401.4|5363.4|5401.4|5363.4|5401.5|5363.5|5401.21|5363.21|9
1607940840000|2020-12-14 10:14:00|5401.38|5363.38|5401.03|5363.03|5401.38|5363.38|5400.89|5362.89|9
1607940850000|2020-12-14 10:14:10|5401.08|5363.08|5401.17|5363.17|5401.18|5363.18|5400.93|5362.93|9
1607940860000|2020-12-14 10:14:20|5401.18|5363.18|5401.09|5363.09|5401.18|5363.18|5401.06|5363.06|9
1607940870000|2020-12-14 10:14:30|5400.98|5362.98|5400.75|5362.75|5400.98|5362.98|5400.73|5362.73|10
1607940880000|2020-12-14 10:14:40|5400.38|5362.38|5398.26|5360.26|5400.38|5362.38|5398.26|5360.26|9
1607940890000|2020-12-14 10:14:50|5398.04|5360.04|5397.53|5359.53|5398.04|5360.04|5397.33|5359.33|10
1607940900000|2020-12-14 10:15:00|5397.55|5359.55|5397.04|5359.04|5397.65|5359.65|5397.02|5359.02|10
1607940910000|2020-12-14 10:15:10|5396.95|5358.95|5396.78|5358.78|5397.02|5359.02|5396.78|5358.78|10
1607940920000|2020-12-14 10:15:20|5396.73|5358.73|5396.38|5358.38|5396.75|5358.75|5396.38|5358.38|10
1607940930000|2020-12-14 10:15:30|5396.28|5358.28|5395.92|5357.92|5396.28|5358.28|5395.92|5357.92|10
1607940940000|2020-12-14 10:15:40|5395.88|5357.88|5395.29|5357.29|5395.88|5357.88|5395.29|5357.29|9
1607940950000|2020-12-14 10:15:50|5395.32|5357.32|5395.09|5357.09|5395.4|5357.4|5395.04|5357.04|10
1607940960000|2020-12-14 10:16:00|5394.75|5356.75|5394.64|5356.64|5394.8|5356.8|5394.63|5356.63|9
1607940970000|2020-12-14 10:16:10|5394.6|5356.6|5394.14|5356.14|5394.6|5356.6|5394.14|5356.14|9
1607940980000|2020-12-14 10:16:20|5394.13|5356.13|5393.77|5355.77|5394.13|5356.13|5393.77|5355.77|9
1607940990000|2020-12-14 10:16:30|5393.72|5355.72|5392.21|5354.21|5393.72|5355.72|5392.21|5354.21|10
1607941000000|2020-12-14 10:16:40|5391.1|5353.1|5389.9|5351.9|5391.26|5353.26|5389.9|5351.9|10
1607941010000|2020-12-14 10:16:50|5389.26|5351.26|5388.13|5350.13|5389.26|5351.26|5388.13|5350.13|9
1607941020000|2020-12-14 10:17:00|5387.78|5349.78|5387.05|5349.05|5387.98|5349.98|5387.05|5349.05|10
1607941030000|2020-12-14 10:17:10|5386.89|5348.89|5386.7|5348.7|5386.89|5348.89|5386.7|5348.7|10
1607941040000|2020-12-14 10:17:20|5386.61|5348.61|5385.4|5347.4|5386.61|5348.61|5385.35|5347.35|10
1607941050000|2020-12-14 10:17:30|5385.09|5347.09|5384.51|5346.51|5385.09|5347.09|5384.5|5346.5|9
1607941060000|2020-12-14 10:17:40|5384.27|5346.27|5381.88|5343.88|5384.27|5346.27|5381.88|5343.88|10
1607941070000|2020-12-14 10:17:50|5381.85|5343.85|5380.85|5342.85|5381.85|5343.85|5380.85|5342.85|9
1607941080000|2020-12-14 10:18:00|5380.91|5342.91|5380.65|5342.65|5380.91|5342.91|5380.65|5342.65|8
1607941090000|2020-12-14 10:18:10|5380.59|5342.59|5381.8|5343.8|5381.8|5343.8|5380.59|5342.59|10
1607941100000|2020-12-14 10:18:20|5382.5|5344.5|5382.78|5344.78|5382.89|5344.89|5382.5|5344.5|10
1607941110000|2020-12-14 10:18:30|5382.76|5344.76|5382.79|5344.79|5382.93|5344.93|5382.76|5344.76|10
1607941120000|2020-12-14 10:18:40|5382.67|5344.67|5383.01|5345.01|5383.01|5345.01|5382.5|5344.5|8
1607941130000|2020-12-14 10:18:50|5383.19|5345.19|5383.21|5345.21|5383.24|5345.24|5383.15|5345.15|7
1607941140000|2020-12-14 10:19:00|5382.44|5344.44|5381.48|5343.48|5382.44|5344.44|5381.48|5343.48|10
1607941150000|2020-12-14 10:19:10|5381.26|5343.26|5381.15|5343.15|5381.3|5343.3|5381.09|5343.09|10
1607941160000|2020-12-14 10:19:20|5381.1|5343.1|5381.63|5343.63|5381.63|5343.63|5381.08|5343.08|10
1607941170000|2020-12-14 10:19:30|5381.56|5343.56|5381.97|5343.97|5382.07|5344.07|5381.56|5343.56|9
1607941180000|2020-12-14 10:19:40|5381.92|5343.92|5381.96|5343.96|5382.05|5344.05|5381.87|5343.87|10
1607941190000|2020-12-14 10:19:50|5382.03|5344.03|5381.57|5343.57|5382.03|5344.03|5381.45|5343.45|9
1607941200000|2020-12-14 10:20:00|5381.5|5343.5|5381.72|5343.72|5381.74|5343.74|5381.46|5343.46|9
1607941210000|2020-12-14 10:20:10|5381.85|5343.85|5382.23|5344.23|5382.26|5344.26|5381.85|5343.85|9
1607941220000|2020-12-14 10:20:20|5382.2|5344.2|5382.42|5344.42|5382.52|5344.52|5382.18|5344.18|10
1607941230000|2020-12-14 10:20:30|5382.41|5344.41|5383.01|5345.01|5383.07|5345.07|5382.4|5344.4|10
1607941240000|2020-12-14 10:20:40|5382.98|5344.98|5382.26|5344.26|5382.98|5344.98|5382.26|5344.26|9
1607941250000|2020-12-14 10:20:50|5382.2|5344.2|5382.39|5344.39|5382.39|5344.39|5382.15|5344.15|9
1607941260000|2020-12-14 10:21:00|5382.38|5344.38|5382|5344|5382.38|5344.38|5382|5344|9
1607941270000|2020-12-14 10:21:10|5381.99|5343.99|5381.68|5343.68|5382.03|5344.03|5381.68|5343.68|7
1607941280000|2020-12-14 10:21:20|5381.69|5343.69|5381.79|5343.79|5381.89|5343.89|5381.69|5343.69|9
1607941290000|2020-12-14 10:21:30|5381.86|5343.86|5381.99|5343.99|5381.99|5343.99|5381.58|5343.58|9
1607941300000|2020-12-14 10:21:40|5382.37|5344.37|5384.64|5346.64|5384.64|5346.64|5382.31|5344.31|9
1607941310000|2020-12-14 10:21:50|5384.77|5346.77|5386.32|5348.32|5386.32|5348.32|5384.77|5346.77|10
1607941320000|2020-12-14 10:22:00|5386.41|5348.41|5386.64|5348.64|5386.9|5348.9|5386.41|5348.41|10
1607941330000|2020-12-14 10:22:10|5386.65|5348.65|5386.84|5348.84|5386.84|5348.84|5386.62|5348.62|9
1607941340000|2020-12-14 10:22:20|5386.77|5348.77|5386.9|5348.9|5386.9|5348.9|5386.68|5348.68|7
1607941350000|2020-12-14 10:22:30|5386.86|5348.86|5387.1|5349.1|5387.1|5349.1|5386.86|5348.86|9
1607941360000|2020-12-14 10:22:40|5387.12|5349.12|5387.61|5349.61|5387.61|5349.61|5387.12|5349.12|9
1607941370000|2020-12-14 10:22:50|5387.46|5349.46|5387.32|5349.32|5387.46|5349.46|5387.32|5349.32|9
1607941380000|2020-12-14 10:23:00|5387.29|5349.29|5386.86|5348.86|5387.29|5349.29|5386.86|5348.86|10
1607941390000|2020-12-14 10:23:10|5386.88|5348.88|5386.68|5348.68|5386.88|5348.88|5386.66|5348.66|9
1607941400000|2020-12-14 10:23:20|5386.61|5348.61|5386.75|5348.75|5386.75|5348.75|5386.61|5348.61|9
1607941410000|2020-12-14 10:23:30|5386.77|5348.77|5386.7|5348.7|5386.79|5348.79|5386.6|5348.6|10
1607941420000|2020-12-14 10:23:40|5386.64|5348.64|5386.04|5348.04|5386.64|5348.64|5386.04|5348.04|9
1607941430000|2020-12-14 10:23:50|5386.09|5348.09|5385.83|5347.83|5386.21|5348.21|5385.83|5347.83|8
1607941440000|2020-12-14 10:24:00|5385.67|5347.67|5385.24|5347.24|5385.67|5347.67|5385.24|5347.24|9
1607941450000|2020-12-14 10:24:10|5385.16|5347.16|5384.39|5346.39|5385.29|5347.29|5384.39|5346.39|9
1607941460000|2020-12-14 10:24:20|5384.43|5346.43|5384.28|5346.28|5384.59|5346.59|5384.26|5346.26|10
1607941470000|2020-12-14 10:24:30|5384.26|5346.26|5383.88|5345.88|5384.27|5346.27|5383.88|5345.88|9
1607941480000|2020-12-14 10:24:40|5383.77|5345.77|5382.91|5344.91|5383.77|5345.77|5382.91|5344.91|9
1607941490000|2020-12-14 10:24:50|5382.88|5344.88|5382.62|5344.62|5382.88|5344.88|5382.54|5344.54|10
1607941500000|2020-12-14 10:25:00|5382.68|5344.68|5381.95|5343.95|5382.68|5344.68|5381.95|5343.95|10
1607941510000|2020-12-14 10:25:10|5381.91|5343.91|5381.82|5343.82|5381.91|5343.91|5381.78|5343.78|9
1607941520000|2020-12-14 10:25:20|5381.85|5343.85|5382.18|5344.18|5382.18|5344.18|5381.85|5343.85|9
1607941530000|2020-12-14 10:25:30|5382.23|5344.23|5383.74|5345.74|5383.74|5345.74|5382.23|5344.23|10
1607941540000|2020-12-14 10:25:40|5383.78|5345.78|5384.61|5346.61|5384.67|5346.67|5383.78|5345.78|9
1607941550000|2020-12-14 10:25:50|5384.64|5346.64|5386.17|5348.17|5386.17|5348.17|5384.64|5346.64|10
1607941560000|2020-12-14 10:26:00|5386.41|5348.41|5386.81|5348.81|5386.81|5348.81|5386.38|5348.38|10
1607941570000|2020-12-14 10:26:10|5386.75|5348.75|5387.85|5349.85|5387.85|5349.85|5386.75|5348.75|10
1607941580000|2020-12-14 10:26:20|5388.11|5350.11|5388.55|5350.55|5388.63|5350.63|5388.11|5350.11|9
1607941590000|2020-12-14 10:26:30|5389.05|5351.05|5389.55|5351.55|5389.55|5351.55|5389|5351|9
1607941600000|2020-12-14 10:26:40|5389.4|5351.4|5389.97|5351.97|5389.97|5351.97|5389.4|5351.4|9
1607941610000|2020-12-14 10:26:50|5390.15|5352.15|5389.52|5351.52|5390.15|5352.15|5389.52|5351.52|8
1607941620000|2020-12-14 10:27:00|5389.37|5351.37|5388.94|5350.94|5389.37|5351.37|5388.94|5350.94|8
1607941630000|2020-12-14 10:27:10|5388.93|5350.93|5388.67|5350.67|5388.93|5350.93|5388.67|5350.67|8
1607941640000|2020-12-14 10:27:20|5388.65|5350.65|5388.48|5350.48|5388.75|5350.75|5388.47|5350.47|10
1607941650000|2020-12-14 10:27:30|5388.47|5350.47|5388.04|5350.04|5388.47|5350.47|5388.04|5350.04|9
1607941660000|2020-12-14 10:27:40|5388.03|5350.03|5387.37|5349.37|5388.03|5350.03|5387.37|5349.37|10
1607941670000|2020-12-14 10:27:50|5387.3|5349.3|5387.63|5349.63|5387.63|5349.63|5387.29|5349.29|8
1607941680000|2020-12-14 10:28:00|5387.47|5349.47|5386.99|5348.99|5387.5|5349.5|5386.98|5348.98|7
1607941690000|2020-12-14 10:28:10|5386.98|5348.98|5385.93|5347.93|5387.01|5349.01|5385.93|5347.93|10
1607941700000|2020-12-14 10:28:20|5385.74|5347.74|5384.87|5346.87|5385.74|5347.74|5384.84|5346.84|10
1607941710000|2020-12-14 10:28:30|5384.86|5346.86|5384.9|5346.9|5384.9|5346.9|5384.76|5346.76|10
1607941720000|2020-12-14 10:28:40|5384.88|5346.88|5384.63|5346.63|5384.88|5346.88|5384.53|5346.53|10
1607941730000|2020-12-14 10:28:50|5384.64|5346.64|5384.77|5346.77|5384.84|5346.84|5384.55|5346.55|8
1607941740000|2020-12-14 10:29:00|5384.73|5346.73|5384.5|5346.5|5384.77|5346.77|5384.5|5346.5|9
1607941750000|2020-12-14 10:29:10|5384.45|5346.45|5384.46|5346.46|5384.49|5346.49|5384.3|5346.3|10
1607941760000|2020-12-14 10:29:20|5384.2|5346.2|5383.99|5345.99|5384.2|5346.2|5383.99|5345.99|9
1607941770000|2020-12-14 10:29:30|5384.07|5346.07|5384.21|5346.21|5384.22|5346.22|5383.99|5345.99|9
1607941780000|2020-12-14 10:29:40|5384.23|5346.23|5384.27|5346.27|5384.37|5346.37|5384.2|5346.2|8
1607941790000|2020-12-14 10:29:50|5383.97|5345.97|5383.43|5345.43|5383.97|5345.97|5383.43|5345.43|10
1607941800000|2020-12-14 10:30:00|5383.33|5345.33|5383.34|5345.34|5383.35|5345.35|5383.21|5345.21|8
1607941810000|2020-12-14 10:30:10|5383.37|5345.37|5383.21|5345.21|5383.39|5345.39|5383.19|5345.19|8
1607941820000|2020-12-14 10:30:20|5383.4|5345.4|5383.23|5345.23|5383.4|5345.4|5383.2|5345.2|10
1607941830000|2020-12-14 10:30:30|5383.21|5345.21|5383.22|5345.22|5383.22|5345.22|5383.07|5345.07|10
1607941840000|2020-12-14 10:30:40|5383.25|5345.25|5382.19|5344.19|5383.28|5345.28|5382.19|5344.19|10
1607941850000|2020-12-14 10:30:50|5381.97|5343.97|5381.87|5343.87|5382|5344|5381.65|5343.65|10
1607941860000|2020-12-14 10:31:00|5381.82|5343.82|5381.31|5343.31|5381.82|5343.82|5381.26|5343.26|7
1607941870000|2020-12-14 10:31:10|5381.23|5343.23|5380.92|5342.92|5381.35|5343.35|5380.92|5342.92|7
1607941880000|2020-12-14 10:31:20|5380.88|5342.88|5382.04|5344.04|5382.07|5344.07|5380.88|5342.88|8
1607941890000|2020-12-14 10:31:30|5382.35|5344.35|5384.1|5346.1|5384.1|5346.1|5382.35|5344.35|9
1607941900000|2020-12-14 10:31:40|5384.13|5346.13|5385|5347|5385|5347|5384.12|5346.12|10
1607941910000|2020-12-14 10:31:50|5385.04|5347.04|5385.23|5347.23|5385.32|5347.32|5385.04|5347.04|9
1607941920000|2020-12-14 10:32:00|5385.25|5347.25|5385.79|5347.79|5385.84|5347.84|5385.2|5347.2|10
1607941930000|2020-12-14 10:32:10|5385.67|5347.67|5385.5|5347.5|5385.78|5347.78|5385.4|5347.4|10
1607941940000|2020-12-14 10:32:20|5385.48|5347.48|5385.89|5347.89|5385.98|5347.98|5385.48|5347.48|10
1607941950000|2020-12-14 10:32:30|5385.69|5347.69|5385.93|5347.93|5385.98|5347.98|5385.67|5347.67|10
1607941960000|2020-12-14 10:32:40|5385.91|5347.91|5386.6|5348.6|5386.6|5348.6|5385.91|5347.91|10
1607941970000|2020-12-14 10:32:50|5386.55|5348.55|5386.05|5348.05|5386.55|5348.55|5386.05|5348.05|9
1607941980000|2020-12-14 10:33:00|5386.01|5348.01|5385.92|5347.92|5386.02|5348.02|5385.77|5347.77|8
1607941990000|2020-12-14 10:33:10|5385.9|5347.9|5385.8|5347.8|5385.93|5347.93|5385.8|5347.8|10
1607942000000|2020-12-14 10:33:20|5385.86|5347.86|5385.51|5347.51|5385.93|5347.93|5385.51|5347.51|6
1607942010000|2020-12-14 10:33:30|5385.58|5347.58|5385.37|5347.37|5385.65|5347.65|5385.31|5347.31|9
1607942020000|2020-12-14 10:33:40|5385.34|5347.34|5385.23|5347.23|5385.34|5347.34|5385.02|5347.02|9
1607942030000|2020-12-14 10:33:50|5385.24|5347.24|5385.34|5347.34|5385.34|5347.34|5385.17|5347.17|8
1607942040000|2020-12-14 10:34:00|5385.28|5347.28|5385.3|5347.3|5385.3|5347.3|5385.09|5347.09|9
1607942050000|2020-12-14 10:34:10|5385.36|5347.36|5384.84|5346.84|5385.36|5347.36|5384.84|5346.84|7
1607942060000|2020-12-14 10:34:20|5384.87|5346.87|5384.7|5346.7|5385.22|5347.22|5384.64|5346.64|10
1607942070000|2020-12-14 10:34:30|5384.64|5346.64|5384.46|5346.46|5384.69|5346.69|5384.46|5346.46|10
1607942080000|2020-12-14 10:34:40|5384.45|5346.45|5383.59|5345.59|5384.45|5346.45|5383.59|5345.59|10
1607942090000|2020-12-14 10:34:50|5383.56|5345.56|5383.22|5345.22|5383.56|5345.56|5383.22|5345.22|7
1607942100000|2020-12-14 10:35:00|5383.12|5345.12|5382.83|5344.83|5383.18|5345.18|5382.81|5344.81|8
1607942110000|2020-12-14 10:35:10|5382.77|5344.77|5382.6|5344.6|5382.82|5344.82|5382.6|5344.6|6
1607942120000|2020-12-14 10:35:20|5382.51|5344.51|5382.16|5344.16|5382.51|5344.51|5382.1|5344.1|10
1607942130000|2020-12-14 10:35:30|5382.29|5344.29|5382.46|5344.46|5382.46|5344.46|5382.22|5344.22|7
1607942140000|2020-12-14 10:35:40|5382.5|5344.5|5382.61|5344.61|5382.64|5344.64|5382.45|5344.45|10
1607942150000|2020-12-14 10:35:50|5382.63|5344.63|5382.52|5344.52|5382.77|5344.77|5382.52|5344.52|8
1607942160000|2020-12-14 10:36:00|5382.55|5344.55|5382.28|5344.28|5382.55|5344.55|5382.28|5344.28|9
1607942170000|2020-12-14 10:36:10|5382.34|5344.34|5382.12|5344.12|5382.34|5344.34|5382.12|5344.12|9
1607942180000|2020-12-14 10:36:20|5382.07|5344.07|5381.83|5343.83|5382.07|5344.07|5381.83|5343.83|8
1607942190000|2020-12-14 10:36:30|5382.03|5344.03|5381.67|5343.67|5382.04|5344.04|5381.67|5343.67|8
1607942200000|2020-12-14 10:36:40|5381.6|5343.6|5381.47|5343.47|5381.72|5343.72|5381.47|5343.47|9
1607942210000|2020-12-14 10:36:50|5381.46|5343.46|5381.22|5343.22|5381.48|5343.48|5381.15|5343.15|7
1607942220000|2020-12-14 10:37:00|5381.14|5343.14|5381.56|5343.56|5381.59|5343.59|5381.14|5343.14|10
1607942230000|2020-12-14 10:37:10|5381.58|5343.58|5381.3|5343.3|5381.58|5343.58|5381.3|5343.3|7
1607942240000|2020-12-14 10:37:20|5381.34|5343.34|5380.97|5342.97|5381.34|5343.34|5380.97|5342.97|8
1607942250000|2020-12-14 10:37:30|5381|5343|5380.56|5342.56|5381|5343|5380.35|5342.35|9
1607942260000|2020-12-14 10:37:40|5380.5|5342.5|5379.8|5341.8|5380.5|5342.5|5379.76|5341.76|10
1607942270000|2020-12-14 10:37:50|5379.81|5341.81|5379.62|5341.62|5379.87|5341.87|5379.62|5341.62|10
1607942280000|2020-12-14 10:38:00|5379.52|5341.52|5379.35|5341.35|5379.52|5341.52|5379.34|5341.34|8
1607942290000|2020-12-14 10:38:10|5379.3|5341.3|5378.94|5340.94|5379.3|5341.3|5378.94|5340.94|9
1607942300000|2020-12-14 10:38:20|5378.97|5340.97|5377.58|5339.58|5378.99|5340.99|5377.58|5339.58|10
1607942310000|2020-12-14 10:38:30|5377.35|5339.35|5376.11|5338.11|5377.35|5339.35|5376.11|5338.11|10
1607942320000|2020-12-14 10:38:40|5375.98|5337.98|5374.75|5336.75|5375.98|5337.98|5374.75|5336.75|10
1607942330000|2020-12-14 10:38:50|5374.47|5336.47|5374.07|5336.07|5374.47|5336.47|5373.97|5335.97|8
1607942340000|2020-12-14 10:39:00|5374.15|5336.15|5373.76|5335.76|5374.16|5336.16|5373.76|5335.76|10
1607942350000|2020-12-14 10:39:10|5373.83|5335.83|5372.92|5334.92|5374.01|5336.01|5372.92|5334.92|10
1607942360000|2020-12-14 10:39:20|5373.01|5335.01|5372.59|5334.59|5373.01|5335.01|5372.59|5334.59|9
1607942370000|2020-12-14 10:39:30|5372.5|5334.5|5372.45|5334.45|5372.83|5334.83|5372.45|5334.45|10
1607942380000|2020-12-14 10:39:40|5372.51|5334.51|5372.27|5334.27|5372.51|5334.51|5372.17|5334.17|8
1607942390000|2020-12-14 10:39:50|5372.31|5334.31|5372.03|5334.03|5372.43|5334.43|5372.03|5334.03|10
1607942400000|2020-12-14 10:40:00|5372.04|5334.04|5371.82|5333.82|5372.04|5334.04|5371.75|5333.75|9
1607942410000|2020-12-14 10:40:10|5371.76|5333.76|5370.6|5332.6|5371.76|5333.76|5370.6|5332.6|10
1607942420000|2020-12-14 10:40:20|5370.55|5332.55|5370.52|5332.52|5370.7|5332.7|5370.49|5332.49|9
1607942430000|2020-12-14 10:40:30|5370.81|5332.81|5370.7|5332.7|5370.94|5332.94|5370.67|5332.67|9
1607942440000|2020-12-14 10:40:40|5370.93|5332.93|5371.58|5333.58|5371.58|5333.58|5370.93|5332.93|9
1607942450000|2020-12-14 10:40:50|5371.46|5333.46|5371.79|5333.79|5371.89|5333.89|5371.46|5333.46|9
1607942460000|2020-12-14 10:41:00|5371.89|5333.89|5371.6|5333.6|5372.02|5334.02|5371.6|5333.6|9
1607942470000|2020-12-14 10:41:10|5371.2|5333.2|5369.2|5331.2|5371.2|5333.2|5369.2|5331.2|10
1607942480000|2020-12-14 10:41:20|5369.13|5331.13|5368.87|5330.87|5369.13|5331.13|5368.87|5330.87|9
1607942490000|2020-12-14 10:41:30|5368.91|5330.91|5368.91|5330.91|5369.06|5331.06|5368.91|5330.91|9
1607942500000|2020-12-14 10:41:40|5368.84|5330.84|5369.15|5331.15|5369.15|5331.15|5368.84|5330.84|9
1607942510000|2020-12-14 10:41:50|5369.07|5331.07|5369.26|5331.26|5369.33|5331.33|5369.06|5331.06|9
1607942520000|2020-12-14 10:42:00|5369.34|5331.34|5369.01|5331.01|5369.34|5331.34|5368.97|5330.97|9
1607942530000|2020-12-14 10:42:10|5369.03|5331.03|5369.28|5331.28|5369.32|5331.32|5368.94|5330.94|9
1607942540000|2020-12-14 10:42:20|5369.31|5331.31|5369.22|5331.22|5369.5|5331.5|5369.19|5331.19|10
1607942550000|2020-12-14 10:42:30|5369.07|5331.07|5368.28|5330.28|5369.11|5331.11|5368.28|5330.28|10
1607942560000|2020-12-14 10:42:40|5367.76|5329.76|5367.49|5329.49|5367.78|5329.78|5367.39|5329.39|9
1607942570000|2020-12-14 10:42:50|5367.68|5329.68|5368.18|5330.18|5368.18|5330.18|5367.68|5329.68|9
1607942580000|2020-12-14 10:43:00|5368.26|5330.26|5368.12|5330.12|5368.39|5330.39|5368.08|5330.08|10
1607942590000|2020-12-14 10:43:10|5368.23|5330.23|5368.03|5330.03|5368.32|5330.32|5368.03|5330.03|9
1607942600000|2020-12-14 10:43:20|5368|5330|5368.17|5330.17|5368.55|5330.55|5367.97|5329.97|9
1607942610000|2020-12-14 10:43:30|5367.89|5329.89|5367.38|5329.38|5367.89|5329.89|5367.38|5329.38|9
1607942620000|2020-12-14 10:43:40|5367.13|5329.13|5365.34|5327.34|5367.13|5329.13|5365.34|5327.34|8
1607942630000|2020-12-14 10:43:50|5364.98|5326.98|5362.53|5324.53|5364.98|5326.98|5362.53|5324.53|10
1607942640000|2020-12-14 10:44:00|5361.95|5323.95|5359.86|5321.86|5361.95|5323.95|5359.86|5321.86|10
1607942650000|2020-12-14 10:44:10|5359.13|5321.13|5357.82|5319.82|5359.13|5321.13|5357.59|5319.59|10
1607942660000|2020-12-14 10:44:20|5357.81|5319.81|5357.47|5319.47|5357.81|5319.81|5356.98|5318.98|10
1607942670000|2020-12-14 10:44:30|5357.66|5319.66|5357.05|5319.05|5357.66|5319.66|5357.05|5319.05|8
1607942680000|2020-12-14 10:44:40|5356.88|5318.88|5355.33|5317.33|5356.88|5318.88|5355.21|5317.21|10
1607942690000|2020-12-14 10:44:50|5355.26|5317.26|5354.52|5316.52|5355.26|5317.26|5354.52|5316.52|10
1607942700000|2020-12-14 10:45:00|5354.53|5316.53|5353.87|5315.87|5354.53|5316.53|5353.87|5315.87|10
1607942710000|2020-12-14 10:45:10|5353.91|5315.91|5353.64|5315.64|5354.53|5316.53|5353.64|5315.64|10
1607942720000|2020-12-14 10:45:20|5353.86|5315.86|5355.62|5317.62|5355.62|5317.62|5353.86|5315.86|10
1607942730000|2020-12-14 10:45:30|5355.7|5317.7|5357.36|5319.36|5357.36|5319.36|5355.7|5317.7|10
1607942740000|2020-12-14 10:45:40|5357.63|5319.63|5359.38|5321.38|5359.38|5321.38|5357.63|5319.63|10
1607942750000|2020-12-14 10:45:50|5359.59|5321.59|5359.58|5321.58|5360.1|5322.1|5359.58|5321.58|10
1607942760000|2020-12-14 10:46:00|5359.26|5321.26|5358.13|5320.13|5359.26|5321.26|5358.05|5320.05|10
1607942770000|2020-12-14 10:46:10|5358.19|5320.19|5358.48|5320.48|5358.52|5320.52|5357.96|5319.96|10
1607942780000|2020-12-14 10:46:20|5358.5|5320.5|5358.11|5320.11|5358.5|5320.5|5358.07|5320.07|10
1607942790000|2020-12-14 10:46:30|5358.1|5320.1|5357.23|5319.23|5358.1|5320.1|5357.2|5319.2|10
1607942800000|2020-12-14 10:46:40|5356.98|5318.98|5355.97|5317.97|5356.98|5318.98|5355.81|5317.81|9
1607942810000|2020-12-14 10:46:50|5355.89|5317.89|5355.87|5317.87|5355.91|5317.91|5355.59|5317.59|10
1607942820000|2020-12-14 10:47:00|5355.76|5317.76|5354.96|5316.96|5355.76|5317.76|5354.94|5316.94|10
1607942830000|2020-12-14 10:47:10|5354.89|5316.89|5354.68|5316.68|5355|5317|5354.66|5316.66|9
1607942840000|2020-12-14 10:47:20|5354.75|5316.75|5353.81|5315.81|5354.75|5316.75|5353.81|5315.81|9
1607942850000|2020-12-14 10:47:30|5353.74|5315.74|5353.23|5315.23|5353.74|5315.74|5353.23|5315.23|10
1607942860000|2020-12-14 10:47:40|5353.43|5315.43|5353.8|5315.8|5353.8|5315.8|5353.18|5315.18|10
1607942870000|2020-12-14 10:47:50|5353.82|5315.82|5353.42|5315.42|5353.94|5315.94|5353.42|5315.42|10
1607942880000|2020-12-14 10:48:00|5353.18|5315.18|5353.28|5315.28|5353.28|5315.28|5353.04|5315.04|10
1607942890000|2020-12-14 10:48:10|5353.34|5315.34|5352.75|5314.75|5353.41|5315.41|5352.62|5314.62|10
1607942900000|2020-12-14 10:48:20|5352.83|5314.83|5352.2|5314.2|5352.99|5314.99|5352.2|5314.2|10
1607942910000|2020-12-14 10:48:30|5352.05|5314.05|5349.01|5311.01|5352.05|5314.05|5349.01|5311.01|10
1607942920000|2020-12-14 10:48:40|5348.97|5310.97|5346.09|5308.09|5348.97|5310.97|5346.09|5308.09|9
1607942930000|2020-12-14 10:48:50|5346|5308|5341.34|5303.34|5346|5308|5341.34|5303.34|10
1607942940000|2020-12-14 10:49:00|5340.74|5302.74|5338.53|5300.53|5340.74|5302.74|5338.52|5300.52|10
1607942950000|2020-12-14 10:49:10|5338.4|5300.4|5340.32|5302.32|5340.83|5302.83|5338.4|5300.4|9
1607942960000|2020-12-14 10:49:20|5340.11|5302.11|5339.51|5301.51|5340.11|5302.11|5339.44|5301.44|8
1607942970000|2020-12-14 10:49:30|5339.35|5301.35|5337.76|5299.76|5339.35|5301.35|5337.71|5299.71|10
1607942980000|2020-12-14 10:49:40|5337.71|5299.71|5336.41|5298.41|5337.71|5299.71|5336.41|5298.41|10
1607942990000|2020-12-14 10:49:50|5335.99|5297.99|5336.61|5298.61|5336.61|5298.61|5335.89|5297.89|9
1607943000000|2020-12-14 10:50:00|5336.66|5298.66|5337.43|5299.43|5337.43|5299.43|5336.61|5298.61|10
1607943010000|2020-12-14 10:50:10|5337.68|5299.68|5338.75|5300.75|5338.75|5300.75|5337.68|5299.68|9
1607943020000|2020-12-14 10:50:20|5338.76|5300.76|5338.02|5300.02|5338.76|5300.76|5338.01|5300.01|10
1607943030000|2020-12-14 10:50:30|5337.82|5299.82|5336.46|5298.46|5337.82|5299.82|5336.46|5298.46|10
1607943040000|2020-12-14 10:50:40|5336.44|5298.44|5333.71|5295.71|5336.44|5298.44|5333.71|5295.71|10
1607943050000|2020-12-14 10:50:50|5332.7|5294.7|5327.61|5289.61|5332.7|5294.7|5327.61|5289.61|10
1607943060000|2020-12-14 10:51:00|5327.5|5289.5|5325.05|5287.05|5327.5|5289.5|5325.01|5287.01|10
1607943070000|2020-12-14 10:51:10|5324.84|5286.84|5324.45|5286.45|5325.04|5287.04|5324.45|5286.45|10
1607943080000|2020-12-14 10:51:20|5324.4|5286.4|5322.62|5284.62|5324.43|5286.43|5322.62|5284.62|9
1607943090000|2020-12-14 10:51:30|5322.06|5284.06|5319.74|5281.74|5322.06|5284.06|5319.74|5281.74|10
1607943100000|2020-12-14 10:51:40|5320.23|5282.23|5322.58|5284.58|5322.58|5284.58|5320.23|5282.23|10
1607943110000|2020-12-14 10:51:50|5322.69|5284.69|5324.62|5286.62|5324.84|5286.84|5322.69|5284.69|9
1607943120000|2020-12-14 10:52:00|5324.6|5286.6|5326.04|5288.04|5326.04|5288.04|5324.6|5286.6|10
1607943130000|2020-12-14 10:52:10|5326.15|5288.15|5327.47|5289.47|5327.47|5289.47|5326.15|5288.15|10
1607943140000|2020-12-14 10:52:20|5327.65|5289.65|5328.32|5290.32|5328.44|5290.44|5327.65|5289.65|9
1607943150000|2020-12-14 10:52:30|5328.75|5290.75|5328.68|5290.68|5328.85|5290.85|5328.58|5290.58|9
1607943160000|2020-12-14 10:52:40|5328.87|5290.87|5329.81|5291.81|5329.81|5291.81|5328.87|5290.87|9
1607943170000|2020-12-14 10:52:50|5329.68|5291.68|5330.44|5292.44|5330.44|5292.44|5329.68|5291.68|10
1607943180000|2020-12-14 10:53:00|5330.67|5292.67|5332.22|5294.22|5332.22|5294.22|5330.67|5292.67|10
1607943190000|2020-12-14 10:53:10|5332.27|5294.27|5331.09|5293.09|5332.68|5294.68|5331.09|5293.09|10
1607943200000|2020-12-14 10:53:20|5330.97|5292.97|5328.89|5290.89|5330.97|5292.97|5328.89|5290.89|10
1607943210000|2020-12-14 10:53:30|5328.99|5290.99|5328.76|5290.76|5328.99|5290.99|5328.75|5290.75|10
1607943220000|2020-12-14 10:53:40|5328.62|5290.62|5328.59|5290.59|5328.86|5290.86|5328.57|5290.57|10
1607943230000|2020-12-14 10:53:50|5328.64|5290.64|5329.4|5291.4|5329.4|5291.4|5328.64|5290.64|9
1607943240000|2020-12-14 10:54:00|5329.49|5291.49|5330.23|5292.23|5330.23|5292.23|5329.49|5291.49|9
1607943250000|2020-12-14 10:54:10|5330.24|5292.24|5332.05|5294.05|5332.05|5294.05|5330.24|5292.24|8
1607943260000|2020-12-14 10:54:20|5332.13|5294.13|5332.2|5294.2|5333.05|5295.05|5332.13|5294.13|10
1607943270000|2020-12-14 10:54:30|5332.19|5294.19|5331.74|5293.74|5332.54|5294.54|5331.66|5293.66|9
1607943280000|2020-12-14 10:54:40|5331.75|5293.75|5332.2|5294.2|5332.22|5294.22|5331.75|5293.75|8
1607943290000|2020-12-14 10:54:50|5332.27|5294.27|5333.19|5295.19|5333.19|5295.19|5332.17|5294.17|9
1607943300000|2020-12-14 10:55:00|5333.21|5295.21|5333.84|5295.84|5333.84|5295.84|5333.21|5295.21|8
1607943310000|2020-12-14 10:55:10|5333.87|5295.87|5334.38|5296.38|5334.38|5296.38|5333.82|5295.82|9
1607943320000|2020-12-14 10:55:20|5334.44|5296.44|5332.83|5294.83|5334.44|5296.44|5332.83|5294.83|9
1607943330000|2020-12-14 10:55:30|5332.73|5294.73|5332.62|5294.62|5332.93|5294.93|5332.62|5294.62|9
1607943340000|2020-12-14 10:55:40|5332.59|5294.59|5332.32|5294.32|5332.59|5294.59|5332.06|5294.06|10
1607943350000|2020-12-14 10:55:50|5332.34|5294.34|5333.4|5295.4|5333.4|5295.4|5332.34|5294.34|10
1607943360000|2020-12-14 10:56:00|5333.39|5295.39|5333.99|5295.99|5333.99|5295.99|5333.39|5295.39|9
1607943370000|2020-12-14 10:56:10|5334.31|5296.31|5336.04|5298.04|5336.04|5298.04|5334.31|5296.31|10
1607943380000|2020-12-14 10:56:20|5336.02|5298.02|5336.73|5298.73|5336.83|5298.83|5336.02|5298.02|9
1607943390000|2020-12-14 10:56:30|5336.39|5298.39|5335.84|5297.84|5336.39|5298.39|5335.79|5297.79|9
1607943400000|2020-12-14 10:56:40|5335.92|5297.92|5336.63|5298.63|5336.63|5298.63|5335.92|5297.92|9
1607943410000|2020-12-14 10:56:50|5336.75|5298.75|5337.84|5299.84|5337.84|5299.84|5336.75|5298.75|9
1607943420000|2020-12-14 10:57:00|5337.81|5299.81|5337.61|5299.61|5337.81|5299.81|5337.55|5299.55|10
1607943430000|2020-12-14 10:57:10|5337.74|5299.74|5338.11|5300.11|5338.2|5300.2|5337.69|5299.69|10
1607943440000|2020-12-14 10:57:20|5338.1|5300.1|5338.07|5300.07|5338.3|5300.3|5338.07|5300.07|8
1607943450000|2020-12-14 10:57:30|5338.13|5300.13|5338.57|5300.57|5338.57|5300.57|5338.09|5300.09|9
1607943460000|2020-12-14 10:57:40|5338.59|5300.59|5338.92|5300.92|5338.92|5300.92|5338.57|5300.57|10
1607943470000|2020-12-14 10:57:50|5338.9|5300.9|5339.07|5301.07|5339.1|5301.1|5338.9|5300.9|8
1607943480000|2020-12-14 10:58:00|5339.2|5301.2|5338.06|5300.06|5339.4|5301.4|5338.06|5300.06|10
1607943490000|2020-12-14 10:58:10|5338.09|5300.09|5337.32|5299.32|5338.09|5300.09|5337.32|5299.32|10
1607943500000|2020-12-14 10:58:20|5337.35|5299.35|5337.08|5299.08|5337.36|5299.36|5337.08|5299.08|10
1607943510000|2020-12-14 10:58:30|5336.97|5298.97|5336.49|5298.49|5337.15|5299.15|5336.49|5298.49|10
1607943520000|2020-12-14 10:58:40|5335.77|5297.77|5334.98|5296.98|5335.77|5297.77|5334.94|5296.94|10
1607943530000|2020-12-14 10:58:50|5334.87|5296.87|5334.94|5296.94|5334.97|5296.97|5334.66|5296.66|8
1607943540000|2020-12-14 10:59:00|5334.95|5296.95|5334.56|5296.56|5334.98|5296.98|5334.56|5296.56|7
1607943550000|2020-12-14 10:59:10|5334.6|5296.6|5334.13|5296.13|5334.6|5296.6|5334.13|5296.13|9
1607943560000|2020-12-14 10:59:20|5334.16|5296.16|5334.08|5296.08|5334.23|5296.23|5333.94|5295.94|8
1607943570000|2020-12-14 10:59:30|5334.32|5296.32|5333.89|5295.89|5334.38|5296.38|5333.89|5295.89|9
1607943580000|2020-12-14 10:59:40|5334.14|5296.14|5332.16|5294.16|5334.14|5296.14|5332.11|5294.11|10
1607943590000|2020-12-14 10:59:50|5332.15|5294.15|5331.36|5293.36|5332.15|5294.15|5331.34|5293.34|10
1607943600000|2020-12-14 11:00:00|5331.12|5293.12|5331.48|5293.48|5331.64|5293.64|5331.08|5293.08|10
1607943610000|2020-12-14 11:00:10|5331.07|5293.07|5331.58|5293.58|5331.58|5293.58|5330.45|5292.45|9
1607943620000|2020-12-14 11:00:20|5331.52|5293.52|5334.01|5296.01|5334.01|5296.01|5331.3|5293.3|10
1607943630000|2020-12-14 11:00:30|5334.63|5296.63|5337.13|5299.13|5337.13|5299.13|5334.63|5296.63|10
1607943640000|2020-12-14 11:00:40|5337.09|5299.09|5339.64|5301.64|5339.64|5301.64|5337.09|5299.09|10
1607943650000|2020-12-14 11:00:50|5339.72|5301.72|5341.69|5303.69|5341.69|5303.69|5339.72|5301.72|10
1607943660000|2020-12-14 11:01:00|5341.76|5303.76|5342.56|5304.56|5342.56|5304.56|5341.76|5303.76|9
1607943670000|2020-12-14 11:01:10|5342.69|5304.69|5341.84|5303.84|5342.69|5304.69|5341.71|5303.71|10
1607943680000|2020-12-14 11:01:20|5341.91|5303.91|5342.45|5304.45|5342.45|5304.45|5341.81|5303.81|10
1607943690000|2020-12-14 11:01:30|5342.31|5304.31|5342.84|5304.84|5342.96|5304.96|5342.31|5304.31|10
1607943700000|2020-12-14 11:01:40|5342.72|5304.72|5342.57|5304.57|5342.84|5304.84|5342.37|5304.37|9
1607943710000|2020-12-14 11:01:50|5342.5|5304.5|5342.16|5304.16|5342.56|5304.56|5342.02|5304.02|10
1607943720000|2020-12-14 11:02:00|5342.23|5304.23|5342|5304|5342.23|5304.23|5341.97|5303.97|9
1607943730000|2020-12-14 11:02:10|5341.88|5303.88|5340.51|5302.51|5342.1|5304.1|5340.51|5302.51|9
1607943740000|2020-12-14 11:02:20|5340.56|5302.56|5340.27|5302.27|5340.56|5302.56|5340.23|5302.23|10
1607943750000|2020-12-14 11:02:30|5340.22|5302.22|5340.05|5302.05|5340.29|5302.29|5339.96|5301.96|10
1607943760000|2020-12-14 11:02:40|5339.99|5301.99|5339.23|5301.23|5340.01|5302.01|5339.23|5301.23|10
1607943770000|2020-12-14 11:02:50|5339.27|5301.27|5339.18|5301.18|5339.33|5301.33|5338.91|5300.91|10
1607943780000|2020-12-14 11:03:00|5339.16|5301.16|5339.33|5301.33|5339.38|5301.38|5339.1|5301.1|7
1607943790000|2020-12-14 11:03:10|5339.34|5301.34|5339.32|5301.32|5339.37|5301.37|5339.22|5301.22|8
1607943800000|2020-12-14 11:03:20|5339.27|5301.27|5339.15|5301.15|5339.27|5301.27|5339.02|5301.02|9
1607943810000|2020-12-14 11:03:30|5339.18|5301.18|5339.12|5301.12|5339.46|5301.46|5339.12|5301.12|9
1607943820000|2020-12-14 11:03:40|5338.95|5300.95|5339.03|5301.03|5339.19|5301.19|5338.95|5300.95|8
1607943830000|2020-12-14 11:03:50|5338.96|5300.96|5338.91|5300.91|5338.97|5300.97|5338.89|5300.89|8
1607943840000|2020-12-14 11:04:00|5338.97|5300.97|5338.84|5300.84|5339|5301|5338.81|5300.81|10
1607943850000|2020-12-14 11:04:10|5338.8|5300.8|5338.83|5300.83|5338.83|5300.83|5338.63|5300.63|9
1607943860000|2020-12-14 11:04:20|5338.97|5300.97|5338.99|5300.99|5339.01|5301.01|5338.91|5300.91|10
1607943870000|2020-12-14 11:04:30|5339.02|5301.02|5339.33|5301.33|5339.36|5301.36|5339.02|5301.02|10
1607943880000|2020-12-14 11:04:40|5339.4|5301.4|5339.73|5301.73|5339.79|5301.79|5339.4|5301.4|9
1607943890000|2020-12-14 11:04:50|5339.71|5301.71|5340.07|5302.07|5340.16|5302.16|5339.71|5301.71|9
1607943900000|2020-12-14 11:05:00|5340.1|5302.1|5339.31|5301.31|5340.1|5302.1|5339.3|5301.3|10
1607943910000|2020-12-14 11:05:10|5339.23|5301.23|5338.74|5300.74|5339.28|5301.28|5338.73|5300.73|9
1607943920000|2020-12-14 11:05:20|5338.58|5300.58|5338.16|5300.16|5338.88|5300.88|5338.16|5300.16|9
1607943930000|2020-12-14 11:05:30|5338.09|5300.09|5337.76|5299.76|5338.21|5300.21|5337.76|5299.76|10
1607943940000|2020-12-14 11:05:40|5337.77|5299.77|5337.67|5299.67|5337.87|5299.87|5337.67|5299.67|10
1607943950000|2020-12-14 11:05:50|5337.58|5299.58|5337.36|5299.36|5337.58|5299.58|5337.35|5299.35|9
1607943960000|2020-12-14 11:06:00|5337.29|5299.29|5335.93|5297.93|5337.29|5299.29|5335.93|5297.93|10
1607943970000|2020-12-14 11:06:10|5335.9|5297.9|5334.08|5296.08|5335.9|5297.9|5334.08|5296.08|10
1607943980000|2020-12-14 11:06:20|5333.92|5295.92|5333.54|5295.54|5334.02|5296.02|5333.49|5295.49|10
1607943990000|2020-12-14 11:06:30|5333.4|5295.4|5332.57|5294.57|5333.4|5295.4|5332.57|5294.57|9
1607944000000|2020-12-14 11:06:40|5332.49|5294.49|5331.52|5293.52|5332.52|5294.52|5331.52|5293.52|10
1607944010000|2020-12-14 11:06:50|5331.31|5293.31|5329.77|5291.77|5331.31|5293.31|5329.77|5291.77|9
1607944020000|2020-12-14 11:07:00|5329.66|5291.66|5328.78|5290.78|5329.66|5291.66|5328.78|5290.78|9
1607944030000|2020-12-14 11:07:10|5328.83|5290.83|5328.31|5290.31|5328.83|5290.83|5328.31|5290.31|10
1607944040000|2020-12-14 11:07:20|5328.21|5290.21|5327.72|5289.72|5328.21|5290.21|5327.72|5289.72|10
1607944050000|2020-12-14 11:07:30|5327.8|5289.8|5327.91|5289.91|5328.07|5290.07|5327.8|5289.8|10
1607944060000|2020-12-14 11:07:40|5327.76|5289.76|5327.73|5289.73|5327.85|5289.85|5327.66|5289.66|10
1607944070000|2020-12-14 11:07:50|5327.82|5289.82|5328.54|5290.54|5328.66|5290.66|5327.82|5289.82|10
1607944080000|2020-12-14 11:08:00|5328.58|5290.58|5326.77|5288.77|5328.58|5290.58|5326.77|5288.77|10
1607944090000|2020-12-14 11:08:10|5326.71|5288.71|5325.87|5287.87|5326.83|5288.83|5325.87|5287.87|10
1607944100000|2020-12-14 11:08:20|5325.88|5287.88|5325.54|5287.54|5325.88|5287.88|5325.41|5287.41|10
1607944110000|2020-12-14 11:08:30|5325.51|5287.51|5324.74|5286.74|5325.51|5287.51|5324.74|5286.74|10
1607944120000|2020-12-14 11:08:40|5324.5|5286.5|5323.64|5285.64|5324.5|5286.5|5323.64|5285.64|10
1607944130000|2020-12-14 11:08:50|5323.62|5285.62|5323.54|5285.54|5323.62|5285.62|5323.51|5285.51|7
1607944140000|2020-12-14 11:09:00|5323.55|5285.55|5323.76|5285.76|5323.88|5285.88|5323.55|5285.55|10
1607944150000|2020-12-14 11:09:10|5323.89|5285.89|5323.38|5285.38|5323.99|5285.99|5323.32|5285.32|9
1607944160000|2020-12-14 11:09:20|5323.3|5285.3|5322.79|5284.79|5323.31|5285.31|5322.79|5284.79|10
1607944170000|2020-12-14 11:09:30|5322.67|5284.67|5321.14|5283.14|5322.67|5284.67|5321.14|5283.14|10
1607944180000|2020-12-14 11:09:40|5320.79|5282.79|5316.9|5278.9|5320.79|5282.79|5316.9|5278.9|10
1607944190000|2020-12-14 11:09:50|5316.71|5278.71|5316.19|5278.19|5316.71|5278.71|5315.46|5277.46|10
1607944200000|2020-12-14 11:10:00|5315.94|5277.94|5316.19|5278.19|5316.27|5278.27|5315.89|5277.89|8
1607944210000|2020-12-14 11:10:10|5316.17|5278.17|5317.42|5279.42|5317.42|5279.42|5316.17|5278.17|10
1607944220000|2020-12-14 11:10:20|5317.52|5279.52|5318.07|5280.07|5318.1|5280.1|5317.52|5279.52|10
1607944230000|2020-12-14 11:10:30|5317.86|5279.86|5316.82|5278.82|5317.86|5279.86|5316.82|5278.82|9
1607944240000|2020-12-14 11:10:40|5316.89|5278.89|5315.51|5277.51|5316.89|5278.89|5315.51|5277.51|10
1607944250000|2020-12-14 11:10:50|5315.55|5277.55|5314.58|5276.58|5315.67|5277.67|5314.58|5276.58|10
1607944260000|2020-12-14 11:11:00|5314.52|5276.52|5313.83|5275.83|5314.52|5276.52|5313.59|5275.59|10
1607944270000|2020-12-14 11:11:10|5313.9|5275.9|5315.73|5277.73|5315.73|5277.73|5313.74|5275.74|9
1607944280000|2020-12-14 11:11:20|5315.67|5277.67|5318.45|5280.45|5318.45|5280.45|5315.67|5277.67|10
1607944290000|2020-12-14 11:11:30|5318.58|5280.58|5319.61|5281.61|5319.61|5281.61|5318.58|5280.58|10
1607944300000|2020-12-14 11:11:40|5319.66|5281.66|5321.01|5283.01|5321.01|5283.01|5319.66|5281.66|10
1607944310000|2020-12-14 11:11:50|5321.06|5283.06|5322.25|5284.25|5322.37|5284.37|5321.06|5283.06|10
1607944320000|2020-12-14 11:12:00|5322.14|5284.14|5322.73|5284.73|5323.04|5285.04|5322.14|5284.14|10
1607944330000|2020-12-14 11:12:10|5322.67|5284.67|5321.58|5283.58|5322.67|5284.67|5321.58|5283.58|10
1607944340000|2020-12-14 11:12:20|5321.74|5283.74|5320.74|5282.74|5321.74|5283.74|5320.74|5282.74|9
1607944350000|2020-12-14 11:12:30|5320.81|5282.81|5320.78|5282.78|5320.81|5282.81|5320.57|5282.57|7
1607944360000|2020-12-14 11:12:40|5320.87|5282.87|5321.92|5283.92|5321.92|5283.92|5320.73|5282.73|8
1607944370000|2020-12-14 11:12:50|5321.91|5283.91|5322.67|5284.67|5322.67|5284.67|5321.89|5283.89|9
1607944380000|2020-12-14 11:13:00|5322.82|5284.82|5323.34|5285.34|5323.34|5285.34|5322.8|5284.8|10
1607944390000|2020-12-14 11:13:10|5323.35|5285.35|5322.95|5284.95|5323.38|5285.38|5322.95|5284.95|10
1607944400000|2020-12-14 11:13:20|5322.92|5284.92|5322.15|5284.15|5322.92|5284.92|5322.15|5284.15|10
1607944410000|2020-12-14 11:13:30|5322.14|5284.14|5322.05|5284.05|5322.14|5284.14|5321.99|5283.99|10
1607944420000|2020-12-14 11:13:40|5322|5284|5322.13|5284.13|5322.28|5284.28|5321.93|5283.93|9
1607944430000|2020-12-14 11:13:50|5322.14|5284.14|5321.7|5283.7|5322.14|5284.14|5321.7|5283.7|10
1607944440000|2020-12-14 11:14:00|5321.72|5283.72|5321.26|5283.26|5321.72|5283.72|5321.26|5283.26|10
1607944450000|2020-12-14 11:14:10|5321.31|5283.31|5321.35|5283.35|5321.44|5283.44|5321.26|5283.26|10
1607944460000|2020-12-14 11:14:20|5321.4|5283.4|5321.76|5283.76|5321.76|5283.76|5321.4|5283.4|8
1607944470000|2020-12-14 11:14:30|5321.71|5283.71|5321.39|5283.39|5321.73|5283.73|5321.39|5283.39|6
1607944480000|2020-12-14 11:14:40|5321.4|5283.4|5320.77|5282.77|5321.4|5283.4|5320.77|5282.77|10
1607944490000|2020-12-14 11:14:50|5320.85|5282.85|5320.78|5282.78|5320.86|5282.86|5320.47|5282.47|10
1607944500000|2020-12-14 11:15:00|5320.7|5282.7|5320.63|5282.63|5320.7|5282.7|5320.61|5282.61|9
1607944510000|2020-12-14 11:15:10|5320.71|5282.71|5321.21|5283.21|5321.21|5283.21|5320.67|5282.67|9
1607944520000|2020-12-14 11:15:20|5321.24|5283.24|5322.56|5284.56|5322.56|5284.56|5321.24|5283.24|10
1607944530000|2020-12-14 11:15:30|5322.55|5284.55|5324.5|5286.5|5324.5|5286.5|5322.55|5284.55|9
1607944540000|2020-12-14 11:15:40|5324.88|5286.88|5325.77|5287.77|5325.8|5287.8|5324.88|5286.88|10
1607944550000|2020-12-14 11:15:50|5325.8|5287.8|5326.34|5288.34|5326.34|5288.34|5325.8|5287.8|10
1607944560000|2020-12-14 11:16:00|5326.33|5288.33|5326.94|5288.94|5326.94|5288.94|5326.28|5288.28|10
1607944570000|2020-12-14 11:16:10|5327.01|5289.01|5329.89|5291.89|5329.89|5291.89|5327.01|5289.01|10
1607944580000|2020-12-14 11:16:20|5329.94|5291.94|5331.95|5293.95|5331.95|5293.95|5329.94|5291.94|10
1607944590000|2020-12-14 11:16:30|5331.91|5293.91|5331.99|5293.99|5332.15|5294.15|5331.43|5293.43|9
1607944600000|2020-12-14 11:16:40|5331.38|5293.38|5331.1|5293.1|5331.72|5293.72|5331.1|5293.1|10
1607944610000|2020-12-14 11:16:50|5331.35|5293.35|5332.44|5294.44|5332.44|5294.44|5331.3|5293.3|10
1607944620000|2020-12-14 11:17:00|5332.35|5294.35|5332.39|5294.39|5332.43|5294.43|5332.14|5294.14|9
1607944630000|2020-12-14 11:17:10|5332.75|5294.75|5333.46|5295.46|5333.74|5295.74|5332.75|5294.75|10
1607944640000|2020-12-14 11:17:20|5333.57|5295.57|5332.98|5294.98|5333.6|5295.6|5332.98|5294.98|10
1607944650000|2020-12-14 11:17:30|5333.01|5295.01|5333.08|5295.08|5333.08|5295.08|5332.79|5294.79|10
1607944660000|2020-12-14 11:17:40|5332.82|5294.82|5332.45|5294.45|5332.91|5294.91|5332.45|5294.45|10
1607944670000|2020-12-14 11:17:50|5332.33|5294.33|5331.63|5293.63|5332.33|5294.33|5331.63|5293.63|10
1607944680000|2020-12-14 11:18:00|5331.64|5293.64|5331.11|5293.11|5331.64|5293.64|5331.07|5293.07|9
1607944690000|2020-12-14 11:18:10|5331.09|5293.09|5331.19|5293.19|5331.19|5293.19|5330.91|5292.91|10
1607944700000|2020-12-14 11:18:20|5331.1|5293.1|5331.11|5293.11|5331.32|5293.32|5331.1|5293.1|7
1607944710000|2020-12-14 11:18:30|5331.16|5293.16|5330.88|5292.88|5331.16|5293.16|5330.88|5292.88|8
1607944720000|2020-12-14 11:18:40|5330.9|5292.9|5330.96|5292.96|5331.36|5293.36|5330.9|5292.9|10
1607944730000|2020-12-14 11:18:50|5331|5293|5331.16|5293.16|5331.16|5293.16|5330.93|5292.93|10
1607944740000|2020-12-14 11:19:00|5331.11|5293.11|5331.2|5293.2|5331.2|5293.2|5330.89|5292.89|10
1607944750000|2020-12-14 11:19:10|5331.11|5293.11|5331.06|5293.06|5331.2|5293.2|5331.05|5293.05|9
1607944760000|2020-12-14 11:19:20|5331.04|5293.04|5330.51|5292.51|5331.04|5293.04|5330.51|5292.51|8
1607944770000|2020-12-14 11:19:30|5330.36|5292.36|5330.78|5292.78|5330.78|5292.78|5330.19|5292.19|9
1607944780000|2020-12-14 11:19:40|5330.82|5292.82|5330.78|5292.78|5330.9|5292.9|5330.66|5292.66|10
1607944790000|2020-12-14 11:19:50|5330.8|5292.8|5330.47|5292.47|5330.9|5292.9|5330.47|5292.47|10
1607944800000|2020-12-14 11:20:00|5330.36|5292.36|5330.21|5292.21|5330.4|5292.4|5330.21|5292.21|10
1607944810000|2020-12-14 11:20:10|5330.05|5292.05|5330.21|5292.21|5330.21|5292.21|5329.92|5291.92|10
1607944820000|2020-12-14 11:20:20|5330.36|5292.36|5330.91|5292.91|5330.91|5292.91|5330.36|5292.36|9
1607944830000|2020-12-14 11:20:30|5330.83|5292.83|5331.95|5293.95|5332.12|5294.12|5330.83|5292.83|10
1607944840000|2020-12-14 11:20:40|5332.17|5294.17|5332.69|5294.69|5332.79|5294.79|5331.91|5293.91|9
1607944850000|2020-12-14 11:20:50|5332.96|5294.96|5333.18|5295.18|5333.18|5295.18|5332.96|5294.96|9
1607944860000|2020-12-14 11:21:00|5333.2|5295.2|5333.2|5295.2|5333.27|5295.27|5333.1|5295.1|7
1607944870000|2020-12-14 11:21:10|5333.21|5295.21|5333.35|5295.35|5333.35|5295.35|5333.08|5295.08|10
1607944880000|2020-12-14 11:21:20|5333.32|5295.32|5332.7|5294.7|5333.32|5295.32|5332.7|5294.7|9
1607944890000|2020-12-14 11:21:30|5332.82|5294.82|5332.71|5294.71|5332.98|5294.98|5332.64|5294.64|10
1607944900000|2020-12-14 11:21:40|5332.65|5294.65|5332.76|5294.76|5332.79|5294.79|5332.64|5294.64|10
1607944910000|2020-12-14 11:21:50|5332.79|5294.79|5332.1|5294.1|5332.79|5294.79|5332.1|5294.1|9
1607944920000|2020-12-14 11:22:00|5332.12|5294.12|5331.6|5293.6|5332.12|5294.12|5331.6|5293.6|9
1607944930000|2020-12-14 11:22:10|5331.54|5293.54|5331.46|5293.46|5331.58|5293.58|5331.4|5293.4|9
1607944940000|2020-12-14 11:22:20|5331.48|5293.48|5331.42|5293.42|5331.48|5293.48|5331.22|5293.22|8
1607944950000|2020-12-14 11:22:30|5331.4|5293.4|5331.9|5293.9|5331.9|5293.9|5331.27|5293.27|8
1607944960000|2020-12-14 11:22:40|5331.87|5293.87|5331.75|5293.75|5331.88|5293.88|5331.71|5293.71|9
1607944970000|2020-12-14 11:22:50|5331.73|5293.73|5331.59|5293.59|5331.8|5293.8|5331.5|5293.5|10
1607944980000|2020-12-14 11:23:00|5331.58|5293.58|5331.81|5293.81|5331.81|5293.81|5331.57|5293.57|9
1607944990000|2020-12-14 11:23:10|5331.86|5293.86|5331.65|5293.65|5331.93|5293.93|5331.65|5293.65|9
1607945000000|2020-12-14 11:23:20|5331.63|5293.63|5331.67|5293.67|5331.67|5293.67|5331.51|5293.51|7
1607945010000|2020-12-14 11:23:30|5331.74|5293.74|5331.68|5293.68|5331.78|5293.78|5331.68|5293.68|8
1607945020000|2020-12-14 11:23:40|5331.69|5293.69|5332.07|5294.07|5332.07|5294.07|5331.65|5293.65|10
1607945030000|2020-12-14 11:23:50|5332.1|5294.1|5332.18|5294.18|5332.29|5294.29|5332.08|5294.08|10
1607945040000|2020-12-14 11:24:00|5332.14|5294.14|5332.79|5294.79|5332.81|5294.81|5332.14|5294.14|10
1607945050000|2020-12-14 11:24:10|5332.83|5294.83|5334.15|5296.15|5334.15|5296.15|5332.83|5294.83|8
1607945060000|2020-12-14 11:24:20|5334.18|5296.18|5336.21|5298.21|5336.21|5298.21|5334.18|5296.18|10
1607945070000|2020-12-14 11:24:30|5336.27|5298.27|5336.42|5298.42|5336.75|5298.75|5336.27|5298.27|9
1607945080000|2020-12-14 11:24:40|5336.21|5298.21|5336.13|5298.13|5336.32|5298.32|5336.13|5298.13|8
1607945090000|2020-12-14 11:24:50|5336.34|5298.34|5336.52|5298.52|5336.52|5298.52|5336.21|5298.21|8
1607945100000|2020-12-14 11:25:00|5336.55|5298.55|5337.31|5299.31|5337.31|5299.31|5336.49|5298.49|10
1607945110000|2020-12-14 11:25:10|5337.22|5299.22|5337.25|5299.25|5337.3|5299.3|5337.19|5299.19|9
1607945120000|2020-12-14 11:25:20|5337.29|5299.29|5337.15|5299.15|5337.32|5299.32|5337.13|5299.13|10
1607945130000|2020-12-14 11:25:30|5337.16|5299.16|5336.94|5298.94|5337.17|5299.17|5336.94|5298.94|10
1607945140000|2020-12-14 11:25:40|5337|5299|5336.37|5298.37|5337|5299|5336.37|5298.37|8
1607945150000|2020-12-14 11:25:50|5336.28|5298.28|5335.93|5297.93|5336.35|5298.35|5335.93|5297.93|9
1607945160000|2020-12-14 11:26:00|5335.92|5297.92|5335.44|5297.44|5335.92|5297.92|5335.34|5297.34|9
1607945170000|2020-12-14 11:26:10|5335.29|5297.29|5334.98|5296.98|5335.32|5297.32|5334.98|5296.98|9
1607945180000|2020-12-14 11:26:20|5334.99|5296.99|5334.86|5296.86|5334.99|5296.99|5334.83|5296.83|9
1607945190000|2020-12-14 11:26:30|5334.83|5296.83|5334.96|5296.96|5335|5297|5334.83|5296.83|9
1607945200000|2020-12-14 11:26:40|5334.87|5296.87|5334.79|5296.79|5334.94|5296.94|5334.79|5296.79|8
1607945210000|2020-12-14 11:26:50|5334.8|5296.8|5334.54|5296.54|5334.8|5296.8|5334.51|5296.51|9
1607945220000|2020-12-14 11:27:00|5334.53|5296.53|5334.19|5296.19|5334.57|5296.57|5334.19|5296.19|10
1607945230000|2020-12-14 11:27:10|5334.17|5296.17|5334.23|5296.23|5334.29|5296.29|5334.05|5296.05|10
1607945240000|2020-12-14 11:27:20|5334.2|5296.2|5333.93|5295.93|5334.2|5296.2|5333.69|5295.69|10
1607945250000|2020-12-14 11:27:30|5334.02|5296.02|5333.69|5295.69|5334.11|5296.11|5333.63|5295.63|9
1607945260000|2020-12-14 11:27:40|5333.66|5295.66|5334.13|5296.13|5334.13|5296.13|5333.66|5295.66|8
1607945270000|2020-12-14 11:27:50|5334.38|5296.38|5334.59|5296.59|5334.6|5296.6|5334.37|5296.37|9
1607945280000|2020-12-14 11:28:00|5334.57|5296.57|5334.6|5296.6|5334.68|5296.68|5334.57|5296.57|10
1607945290000|2020-12-14 11:28:10|5334.71|5296.71|5334.41|5296.41|5334.71|5296.71|5334.37|5296.37|10
1607945300000|2020-12-14 11:28:20|5334.46|5296.46|5334.36|5296.36|5334.46|5296.46|5334.26|5296.26|9
1607945310000|2020-12-14 11:28:30|5334.43|5296.43|5334.78|5296.78|5334.78|5296.78|5334.43|5296.43|10
1607945320000|2020-12-14 11:28:40|5334.92|5296.92|5334.84|5296.84|5335.05|5297.05|5334.84|5296.84|8
1607945330000|2020-12-14 11:28:50|5335.15|5297.15|5335.45|5297.45|5335.45|5297.45|5335.15|5297.15|10
1607945340000|2020-12-14 11:29:00|5335.78|5297.78|5335.99|5297.99|5335.99|5297.99|5335.78|5297.78|9
1607945350000|2020-12-14 11:29:10|5335.88|5297.88|5335.95|5297.95|5336.09|5298.09|5335.88|5297.88|9
1607945360000|2020-12-14 11:29:20|5335.96|5297.96|5336.02|5298.02|5336.18|5298.18|5335.9|5297.9|10
1607945370000|2020-12-14 11:29:30|5336.04|5298.04|5336.68|5298.68|5336.68|5298.68|5336.04|5298.04|10
1607945380000|2020-12-14 11:29:40|5336.78|5298.78|5336.57|5298.57|5336.91|5298.91|5336.57|5298.57|10
1607945390000|2020-12-14 11:29:50|5336.42|5298.42|5335.74|5297.74|5336.42|5298.42|5335.74|5297.74|9
1607945400000|2020-12-14 11:30:00|5335.7|5297.7|5334.33|5296.33|5335.7|5297.7|5334.33|5296.33|10
1607945410000|2020-12-14 11:30:10|5334.25|5296.25|5334.32|5296.32|5334.32|5296.32|5333.8|5295.8|10
1607945420000|2020-12-14 11:30:20|5334.47|5296.47|5334.6|5296.6|5334.69|5296.69|5334.43|5296.43|9
1607945430000|2020-12-14 11:30:30|5334.67|5296.67|5334.39|5296.39|5334.69|5296.69|5334.29|5296.29|9
1607945440000|2020-12-14 11:30:40|5334.36|5296.36|5334.38|5296.38|5334.44|5296.44|5334.34|5296.34|9
1607945450000|2020-12-14 11:30:50|5334.39|5296.39|5333.94|5295.94|5334.39|5296.39|5333.94|5295.94|10
1607945460000|2020-12-14 11:31:00|5333.99|5295.99|5334.92|5296.92|5334.92|5296.92|5333.99|5295.99|10
1607945470000|2020-12-14 11:31:10|5335.08|5297.08|5336.3|5298.3|5336.3|5298.3|5335.08|5297.08|9
1607945480000|2020-12-14 11:31:20|5336.29|5298.29|5336.53|5298.53|5336.53|5298.53|5336.29|5298.29|7
1607945490000|2020-12-14 11:31:30|5336.71|5298.71|5336.8|5298.8|5336.93|5298.93|5336.71|5298.71|8
1607945500000|2020-12-14 11:31:40|5336.73|5298.73|5337.08|5299.08|5337.12|5299.12|5336.73|5298.73|9
1607945510000|2020-12-14 11:31:50|5336.9|5298.9|5337.39|5299.39|5337.43|5299.43|5336.9|5298.9|10
1607945520000|2020-12-14 11:32:00|5337.36|5299.36|5337.66|5299.66|5337.66|5299.66|5337.32|5299.32|8
1607945530000|2020-12-14 11:32:10|5337.68|5299.68|5337.95|5299.95|5337.95|5299.95|5337.67|5299.67|9
1607945540000|2020-12-14 11:32:20|5337.98|5299.98|5338.09|5300.09|5338.42|5300.42|5337.98|5299.98|10
1607945550000|2020-12-14 11:32:30|5338.02|5300.02|5337.55|5299.55|5338.09|5300.09|5337.5|5299.5|10
1607945560000|2020-12-14 11:32:40|5337.27|5299.27|5336.89|5298.89|5337.27|5299.27|5336.83|5298.83|9
1607945570000|2020-12-14 11:32:50|5336.59|5298.59|5336.24|5298.24|5336.59|5298.59|5336.24|5298.24|9
1607945580000|2020-12-14 11:33:00|5336.17|5298.17|5336.47|5298.47|5336.47|5298.47|5336.17|5298.17|10
1607945590000|2020-12-14 11:33:10|5336.61|5298.61|5336.73|5298.73|5336.74|5298.74|5336.51|5298.51|8
1607945600000|2020-12-14 11:33:20|5336.88|5298.88|5337.01|5299.01|5337.03|5299.03|5336.77|5298.77|9
1607945610000|2020-12-14 11:33:30|5337.04|5299.04|5336.87|5298.87|5337.28|5299.28|5336.87|5298.87|10
1607945620000|2020-12-14 11:33:40|5336.89|5298.89|5336.12|5298.12|5337.06|5299.06|5336.01|5298.01|9
1607945630000|2020-12-14 11:33:50|5336.01|5298.01|5335.11|5297.11|5336.02|5298.02|5335.11|5297.11|9
1607945640000|2020-12-14 11:34:00|5335.13|5297.13|5334.97|5296.97|5335.31|5297.31|5334.72|5296.72|10
1607945650000|2020-12-14 11:34:10|5335.13|5297.13|5335.55|5297.55|5335.55|5297.55|5335.13|5297.13|9
1607945660000|2020-12-14 11:34:20|5335.56|5297.56|5335.41|5297.41|5335.56|5297.56|5335.29|5297.29|9
1607945670000|2020-12-14 11:34:30|5335.3|5297.3|5335.41|5297.41|5335.63|5297.63|5335.28|5297.28|10
1607945680000|2020-12-14 11:34:40|5335.45|5297.45|5335.56|5297.56|5335.63|5297.63|5335.44|5297.44|10
1607945690000|2020-12-14 11:34:50|5335.29|5297.29|5334.97|5296.97|5335.29|5297.29|5334.97|5296.97|10
1607945700000|2020-12-14 11:35:00|5334.99|5296.99|5334.78|5296.78|5334.99|5296.99|5334.72|5296.72|10
1607945710000|2020-12-14 11:35:10|5334.97|5296.97|5335.36|5297.36|5335.36|5297.36|5334.97|5296.97|9
1607945720000|2020-12-14 11:35:20|5335.58|5297.58|5335.66|5297.66|5335.68|5297.68|5335.47|5297.47|9
1607945730000|2020-12-14 11:35:30|5335.74|5297.74|5335.78|5297.78|5335.85|5297.85|5335.71|5297.71|9
1607945740000|2020-12-14 11:35:40|5335.76|5297.76|5335.81|5297.81|5335.81|5297.81|5335.76|5297.76|8
1607945750000|2020-12-14 11:35:50|5335.79|5297.79|5335.98|5297.98|5335.98|5297.98|5335.79|5297.79|7
1607945760000|2020-12-14 11:36:00|5335.92|5297.92|5336.16|5298.16|5336.22|5298.22|5335.92|5297.92|10
1607945770000|2020-12-14 11:36:10|5336.13|5298.13|5336.04|5298.04|5336.24|5298.24|5336.03|5298.03|8
1607945780000|2020-12-14 11:36:20|5335.91|5297.91|5335.79|5297.79|5336.12|5298.12|5335.79|5297.79|10
1607945790000|2020-12-14 11:36:30|5336.08|5298.08|5335.66|5297.66|5336.16|5298.16|5335.66|5297.66|9
1607945800000|2020-12-14 11:36:40|5335.76|5297.76|5336.19|5298.19|5336.22|5298.22|5335.76|5297.76|8
1607945810000|2020-12-14 11:36:50|5336.31|5298.31|5336.59|5298.59|5336.64|5298.64|5336.31|5298.31|10
1607945820000|2020-12-14 11:37:00|5336.57|5298.57|5336.4|5298.4|5336.57|5298.57|5336.36|5298.36|9
1607945830000|2020-12-14 11:37:10|5336.38|5298.38|5335.96|5297.96|5336.39|5298.39|5335.96|5297.96|10
1607945840000|2020-12-14 11:37:20|5335.97|5297.97|5336.36|5298.36|5336.38|5298.38|5335.97|5297.97|10
1607945850000|2020-12-14 11:37:30|5336.26|5298.26|5336.99|5298.99|5336.99|5298.99|5336.26|5298.26|10
1607945860000|2020-12-14 11:37:40|5336.95|5298.95|5337.13|5299.13|5337.13|5299.13|5336.94|5298.94|4
1607945870000|2020-12-14 11:37:50|5337.27|5299.27|5337.81|5299.81|5337.81|5299.81|5337.27|5299.27|10
1607945880000|2020-12-14 11:38:00|5337.78|5299.78|5337.79|5299.79|5337.95|5299.95|5337.7|5299.7|10
1607945890000|2020-12-14 11:38:10|5337.83|5299.83|5337.78|5299.78|5337.83|5299.83|5337.72|5299.72|10
1607945900000|2020-12-14 11:38:20|5337.81|5299.81|5337.73|5299.73|5337.84|5299.84|5337.62|5299.62|9
1607945910000|2020-12-14 11:38:30|5337.75|5299.75|5337.77|5299.77|5337.82|5299.82|5337.66|5299.66|10
1607945920000|2020-12-14 11:38:40|5337.75|5299.75|5337.93|5299.93|5337.96|5299.96|5337.75|5299.75|9
1607945930000|2020-12-14 11:38:50|5337.94|5299.94|5337.94|5299.94|5338|5300|5337.85|5299.85|9
1607945940000|2020-12-14 11:39:00|5338|5300|5338.4|5300.4|5338.4|5300.4|5338|5300|8
1607945950000|2020-12-14 11:39:10|5338.34|5300.34|5338.51|5300.51|5338.56|5300.56|5338.34|5300.34|9
1607945960000|2020-12-14 11:39:20|5338.34|5300.34|5337.72|5299.72|5338.34|5300.34|5337.72|5299.72|9
1607945970000|2020-12-14 11:39:30|5337.68|5299.68|5337.48|5299.48|5337.71|5299.71|5337.48|5299.48|7
1607945980000|2020-12-14 11:39:40|5337.45|5299.45|5337.96|5299.96|5337.96|5299.96|5337.45|5299.45|10
1607945990000|2020-12-14 11:39:50|5337.97|5299.97|5338.02|5300.02|5338.04|5300.04|5337.88|5299.88|10
1607946000000|2020-12-14 11:40:00|5337.91|5299.91|5337.98|5299.98|5338.09|5300.09|5337.76|5299.76|9
1607946010000|2020-12-14 11:40:10|5338|5300|5338.26|5300.26|5338.3|5300.3|5338|5300|10
1607946020000|2020-12-14 11:40:20|5338.33|5300.33|5338.51|5300.51|5338.51|5300.51|5338.32|5300.32|10
1607946030000|2020-12-14 11:40:30|5338.56|5300.56|5338.53|5300.53|5338.61|5300.61|5338.45|5300.45|9
1607946040000|2020-12-14 11:40:40|5338.56|5300.56|5338.19|5300.19|5338.63|5300.63|5338.16|5300.16|10
1607946050000|2020-12-14 11:40:50|5338.16|5300.16|5337.64|5299.64|5338.16|5300.16|5337.64|5299.64|9
1607946060000|2020-12-14 11:41:00|5337.61|5299.61|5337.59|5299.59|5337.62|5299.62|5337.47|5299.47|9
1607946070000|2020-12-14 11:41:10|5337.6|5299.6|5337.18|5299.18|5337.6|5299.6|5337.14|5299.14|8
1607946080000|2020-12-14 11:41:20|5337.22|5299.22|5337.49|5299.49|5337.54|5299.54|5337.21|5299.21|8
1607946090000|2020-12-14 11:41:30|5337.39|5299.39|5336.8|5298.8|5337.39|5299.39|5336.8|5298.8|8
1607946100000|2020-12-14 11:41:40|5336.81|5298.81|5336.49|5298.49|5336.89|5298.89|5336.49|5298.49|10
1607946110000|2020-12-14 11:41:50|5336.48|5298.48|5336.11|5298.11|5336.57|5298.57|5336.11|5298.11|10
1607946120000|2020-12-14 11:42:00|5336.06|5298.06|5335.56|5297.56|5336.06|5298.06|5335.54|5297.54|10
1607946130000|2020-12-14 11:42:10|5335.41|5297.41|5334.89|5296.89|5335.41|5297.41|5334.89|5296.89|9
1607946140000|2020-12-14 11:42:20|5334.82|5296.82|5332.53|5294.53|5334.82|5296.82|5332.53|5294.53|10
1607946150000|2020-12-14 11:42:30|5332.58|5294.58|5330.2|5292.2|5332.58|5294.58|5330.2|5292.2|9
1607946160000|2020-12-14 11:42:40|5329.67|5291.67|5327.43|5289.43|5329.67|5291.67|5327.43|5289.43|10
1607946170000|2020-12-14 11:42:50|5327.31|5289.31|5325.64|5287.64|5327.31|5289.31|5325.64|5287.64|10
1607946180000|2020-12-14 11:43:00|5325.54|5287.54|5324.43|5286.43|5325.54|5287.54|5324.25|5286.25|9
1607946190000|2020-12-14 11:43:10|5324.34|5286.34|5324.12|5286.12|5324.4|5286.4|5324.12|5286.12|9
1607946200000|2020-12-14 11:43:20|5324.15|5286.15|5324.47|5286.47|5324.49|5286.49|5324.15|5286.15|9
1607946210000|2020-12-14 11:43:30|5324.54|5286.54|5323.34|5285.34|5324.54|5286.54|5323.34|5285.34|10
1607946220000|2020-12-14 11:43:40|5323.14|5285.14|5321.78|5283.78|5323.14|5285.14|5321.78|5283.78|10
1607946230000|2020-12-14 11:43:50|5321.76|5283.76|5320.88|5282.88|5321.77|5283.77|5320.88|5282.88|10
1607946240000|2020-12-14 11:44:00|5320.81|5282.81|5319.41|5281.41|5320.81|5282.81|5319.41|5281.41|9
1607946250000|2020-12-14 11:44:10|5319.27|5281.27|5319.13|5281.13|5319.46|5281.46|5319.04|5281.04|10
1607946260000|2020-12-14 11:44:20|5319.28|5281.28|5319.24|5281.24|5319.35|5281.35|5319.18|5281.18|8
1607946270000|2020-12-14 11:44:30|5319.32|5281.32|5320.43|5282.43|5320.43|5282.43|5319.26|5281.26|10
1607946280000|2020-12-14 11:44:40|5320.63|5282.63|5321.52|5283.52|5321.57|5283.57|5320.63|5282.63|9
1607946290000|2020-12-14 11:44:50|5321.66|5283.66|5321.95|5283.95|5321.99|5283.99|5321.52|5283.52|10
1607946300000|2020-12-14 11:45:00|5322.12|5284.12|5322.39|5284.39|5322.39|5284.39|5322.12|5284.12|9
1607946310000|2020-12-14 11:45:10|5322.35|5284.35|5322.18|5284.18|5322.6|5284.6|5322.17|5284.17|9
1607946320000|2020-12-14 11:45:20|5322.13|5284.13|5320.55|5282.55|5322.13|5284.13|5320.55|5282.55|9
1607946330000|2020-12-14 11:45:30|5320.52|5282.52|5320.19|5282.19|5320.54|5282.54|5320.16|5282.16|10
1607946340000|2020-12-14 11:45:40|5320.07|5282.07|5319.54|5281.54|5320.07|5282.07|5319.54|5281.54|10
1607946350000|2020-12-14 11:45:50|5319.53|5281.53|5319.62|5281.62|5319.81|5281.81|5319.53|5281.53|10
1607946360000|2020-12-14 11:46:00|5319.72|5281.72|5319.66|5281.66|5319.85|5281.85|5319.66|5281.66|10
1607946370000|2020-12-14 11:46:10|5319.68|5281.68|5319.75|5281.75|5319.75|5281.75|5319.58|5281.58|9
1607946380000|2020-12-14 11:46:20|5319.65|5281.65|5319.37|5281.37|5319.65|5281.65|5319.35|5281.35|10
1607946390000|2020-12-14 11:46:30|5319.35|5281.35|5319.58|5281.58|5319.58|5281.58|5319.35|5281.35|7
1607946400000|2020-12-14 11:46:40|5320.12|5282.12|5320.67|5282.67|5320.71|5282.71|5320.12|5282.12|10
1607946410000|2020-12-14 11:46:50|5320.74|5282.74|5320.91|5282.91|5320.97|5282.97|5320.74|5282.74|9
1607946420000|2020-12-14 11:47:00|5320.95|5282.95|5321.26|5283.26|5321.26|5283.26|5320.91|5282.91|10
1607946430000|2020-12-14 11:47:10|5321.23|5283.23|5322.23|5284.23|5322.23|5284.23|5321.23|5283.23|10
1607946440000|2020-12-14 11:47:20|5322.44|5284.44|5324.53|5286.53|5324.53|5286.53|5322.44|5284.44|10
1607946450000|2020-12-14 11:47:30|5324.45|5286.45|5326.06|5288.06|5326.06|5288.06|5324.45|5286.45|10
1607946460000|2020-12-14 11:47:40|5326.45|5288.45|5327.66|5289.66|5327.67|5289.67|5326.45|5288.45|10
1607946470000|2020-12-14 11:47:50|5327.87|5289.87|5328.69|5290.69|5328.69|5290.69|5327.75|5289.75|10
1607946480000|2020-12-14 11:48:00|5328.77|5290.77|5328.94|5290.94|5328.94|5290.94|5328.59|5290.59|10
1607946490000|2020-12-14 11:48:10|5328.98|5290.98|5330.32|5292.32|5330.32|5292.32|5328.98|5290.98|9
1607946500000|2020-12-14 11:48:20|5330.68|5292.68|5332.09|5294.09|5332.11|5294.11|5330.68|5292.68|10
1607946510000|2020-12-14 11:48:30|5332.15|5294.15|5332.84|5294.84|5332.84|5294.84|5332.15|5294.15|9
1607946520000|2020-12-14 11:48:40|5332.59|5294.59|5333.18|5295.18|5333.18|5295.18|5332.49|5294.49|9
1607946530000|2020-12-14 11:48:50|5333.23|5295.23|5335.05|5297.05|5335.05|5297.05|5333.23|5295.23|10
1607946540000|2020-12-14 11:49:00|5335.76|5297.76|5336.93|5298.93|5336.93|5298.93|5335.65|5297.65|10
1607946550000|2020-12-14 11:49:10|5337.11|5299.11|5339.59|5301.59|5339.59|5301.59|5337.11|5299.11|10
1607946560000|2020-12-14 11:49:20|5339.6|5301.6|5340.65|5302.65|5340.65|5302.65|5339.59|5301.59|8
1607946570000|2020-12-14 11:49:30|5340.66|5302.66|5341.88|5303.88|5341.88|5303.88|5340.66|5302.66|10
1607946580000|2020-12-14 11:49:40|5342.33|5304.33|5342.61|5304.61|5342.65|5304.65|5342.32|5304.32|8
1607946590000|2020-12-14 11:49:50|5342.57|5304.57|5343.1|5305.1|5343.1|5305.1|5342.53|5304.53|10
1607946600000|2020-12-14 11:50:00|5343.13|5305.13|5344.15|5306.15|5344.15|5306.15|5343.13|5305.13|10
1607946610000|2020-12-14 11:50:10|5344.76|5306.76|5344.89|5306.89|5344.99|5306.99|5344.76|5306.76|10
1607946620000|2020-12-14 11:50:20|5345.04|5307.04|5343.42|5305.42|5345.04|5307.04|5343.33|5305.33|9
1607946630000|2020-12-14 11:50:30|5343.47|5305.47|5343.17|5305.17|5343.47|5305.47|5343.03|5305.03|10
1607946640000|2020-12-14 11:50:40|5343.18|5305.18|5342.92|5304.92|5343.36|5305.36|5342.92|5304.92|9
1607946650000|2020-12-14 11:50:50|5342.81|5304.81|5341.61|5303.61|5342.81|5304.81|5341.61|5303.61|10
1607946660000|2020-12-14 11:51:00|5341.55|5303.55|5341.5|5303.5|5341.55|5303.55|5341.38|5303.38|8
1607946670000|2020-12-14 11:51:10|5341.34|5303.34|5341.25|5303.25|5341.34|5303.34|5341.19|5303.19|10
1607946680000|2020-12-14 11:51:20|5341.28|5303.28|5340.69|5302.69|5341.34|5303.34|5340.69|5302.69|8
1607946690000|2020-12-14 11:51:30|5340.41|5302.41|5339.72|5301.72|5340.41|5302.41|5339.69|5301.69|8
1607946700000|2020-12-14 11:51:40|5339.74|5301.74|5339.5|5301.5|5340.03|5302.03|5339.5|5301.5|10
1607946710000|2020-12-14 11:51:50|5339.43|5301.43|5339.09|5301.09|5339.43|5301.43|5339.09|5301.09|8
1607946720000|2020-12-14 11:52:00|5339.04|5301.04|5338.63|5300.63|5339.04|5301.04|5338.63|5300.63|10
1607946730000|2020-12-14 11:52:10|5338.66|5300.66|5338.34|5300.34|5338.85|5300.85|5338.34|5300.34|10
1607946740000|2020-12-14 11:52:20|5338.37|5300.37|5338.02|5300.02|5338.37|5300.37|5337.91|5299.91|9
1607946750000|2020-12-14 11:52:30|5338.05|5300.05|5338.85|5300.85|5338.85|5300.85|5337.95|5299.95|10
1607946760000|2020-12-14 11:52:40|5338.87|5300.87|5339.39|5301.39|5339.48|5301.48|5338.84|5300.84|10
1607946770000|2020-12-14 11:52:50|5339.51|5301.51|5340.37|5302.37|5340.37|5302.37|5339.51|5301.51|10
1607946780000|2020-12-14 11:53:00|5340.48|5302.48|5341.01|5303.01|5341.01|5303.01|5340.4|5302.4|10
1607946790000|2020-12-14 11:53:10|5341.05|5303.05|5340.76|5302.76|5341.11|5303.11|5340.67|5302.67|10
1607946800000|2020-12-14 11:53:20|5340.63|5302.63|5340.77|5302.77|5340.83|5302.83|5340.53|5302.53|10
1607946810000|2020-12-14 11:53:30|5340.82|5302.82|5340.46|5302.46|5340.87|5302.87|5340.46|5302.46|8
1607946820000|2020-12-14 11:53:40|5340.28|5302.28|5338.81|5300.81|5340.28|5302.28|5338.81|5300.81|10
1607946830000|2020-12-14 11:53:50|5338.85|5300.85|5339.05|5301.05|5339.05|5301.05|5338.85|5300.85|9
1607946840000|2020-12-14 11:54:00|5338.96|5300.96|5338.92|5300.92|5339.12|5301.12|5338.88|5300.88|9
1607946850000|2020-12-14 11:54:10|5338.9|5300.9|5338.34|5300.34|5339.06|5301.06|5338.26|5300.26|8
1607946860000|2020-12-14 11:54:20|5338.43|5300.43|5338.54|5300.54|5338.8|5300.8|5338.42|5300.42|10
1607946870000|2020-12-14 11:54:30|5338.6|5300.6|5338.93|5300.93|5339.03|5301.03|5338.6|5300.6|9
1607946880000|2020-12-14 11:54:40|5338.79|5300.79|5338.84|5300.84|5338.92|5300.92|5338.76|5300.76|10
1607946890000|2020-12-14 11:54:50|5338.61|5300.61|5337.28|5299.28|5338.61|5300.61|5337.28|5299.28|10
1607946900000|2020-12-14 11:55:00|5337.32|5299.32|5336.46|5298.46|5337.41|5299.41|5336.46|5298.46|10
1607946910000|2020-12-14 11:55:10|5336.44|5298.44|5335.81|5297.81|5336.44|5298.44|5335.78|5297.78|10
1607946920000|2020-12-14 11:55:20|5335.84|5297.84|5335.76|5297.76|5335.91|5297.91|5335.49|5297.49|8
1607946930000|2020-12-14 11:55:30|5335.73|5297.73|5335.71|5297.71|5335.89|5297.89|5335.7|5297.7|10
1607946940000|2020-12-14 11:55:40|5335.72|5297.72|5336.14|5298.14|5336.14|5298.14|5335.72|5297.72|10
1607946950000|2020-12-14 11:55:50|5336.11|5298.11|5336.83|5298.83|5336.83|5298.83|5336.11|5298.11|10
1607946960000|2020-12-14 11:56:00|5336.86|5298.86|5336.8|5298.8|5336.95|5298.95|5336.8|5298.8|9
1607946970000|2020-12-14 11:56:10|5336.78|5298.78|5336.92|5298.92|5337.11|5299.11|5336.78|5298.78|10
1607946980000|2020-12-14 11:56:20|5336.82|5298.82|5336.97|5298.97|5337.12|5299.12|5336.82|5298.82|10
1607946990000|2020-12-14 11:56:30|5337.05|5299.05|5336.86|5298.86|5337.05|5299.05|5336.86|5298.86|10
1607947000000|2020-12-14 11:56:40|5336.89|5298.89|5336.6|5298.6|5336.89|5298.89|5336.6|5298.6|10
1607947010000|2020-12-14 11:56:50|5336.76|5298.76|5337.1|5299.1|5337.11|5299.11|5336.76|5298.76|9
1607947020000|2020-12-14 11:57:00|5337.12|5299.12|5337.18|5299.18|5337.18|5299.18|5336.99|5298.99|9
1607947030000|2020-12-14 11:57:10|5337.13|5299.13|5337.05|5299.05|5337.2|5299.2|5337.02|5299.02|9
1607947040000|2020-12-14 11:57:20|5337.01|5299.01|5336.46|5298.46|5337.01|5299.01|5336.45|5298.45|10
1607947050000|2020-12-14 11:57:30|5336.4|5298.4|5336.01|5298.01|5336.4|5298.4|5336.01|5298.01|10
1607947060000|2020-12-14 11:57:40|5335.99|5297.99|5335.91|5297.91|5336.04|5298.04|5335.91|5297.91|9
1607947070000|2020-12-14 11:57:50|5335.95|5297.95|5336.18|5298.18|5336.24|5298.24|5335.95|5297.95|10
1607947080000|2020-12-14 11:58:00|5336.07|5298.07|5335.93|5297.93|5336.17|5298.17|5335.9|5297.9|10
1607947090000|2020-12-14 11:58:10|5335.92|5297.92|5335.49|5297.49|5335.92|5297.92|5335.45|5297.45|10
1607947100000|2020-12-14 11:58:20|5335.18|5297.18|5335.15|5297.15|5335.24|5297.24|5335.14|5297.14|9
1607947110000|2020-12-14 11:58:30|5335.11|5297.11|5335.42|5297.42|5335.42|5297.42|5335.11|5297.11|9
1607947120000|2020-12-14 11:58:40|5335.3|5297.3|5335.14|5297.14|5335.44|5297.44|5335.13|5297.13|9
1607947130000|2020-12-14 11:58:50|5335.07|5297.07|5334.82|5296.82|5335.09|5297.09|5334.82|5296.82|9
1607947140000|2020-12-14 11:59:00|5334.84|5296.84|5334.73|5296.73|5334.95|5296.95|5334.73|5296.73|9
1607947150000|2020-12-14 11:59:10|5334.69|5296.69|5334.71|5296.71|5334.73|5296.73|5334.57|5296.57|10
1607947160000|2020-12-14 11:59:20|5334.7|5296.7|5334.87|5296.87|5334.88|5296.88|5334.7|5296.7|9
1607947170000|2020-12-14 11:59:30|5334.8|5296.8|5334.78|5296.78|5335.06|5297.06|5334.78|5296.78|10
1607947180000|2020-12-14 11:59:40|5334.74|5296.74|5334.69|5296.69|5334.89|5296.89|5334.69|5296.69|9
1607947190000|2020-12-14 11:59:50|5334.73|5296.73|5334.58|5296.58|5334.75|5296.75|5334.58|5296.58|9
1607947200000|2020-12-14 12:00:00|5334.67|5296.67|5334.73|5296.73|5334.73|5296.73|5334.51|5296.51|10
1607947210000|2020-12-14 12:00:10|5334.76|5296.76|5335.19|5297.19|5335.19|5297.19|5334.64|5296.64|9
1607947220000|2020-12-14 12:00:20|5335.09|5297.09|5334.77|5296.77|5335.13|5297.13|5334.63|5296.63|10
1607947230000|2020-12-14 12:00:30|5334.79|5296.79|5335.66|5297.66|5335.66|5297.66|5334.79|5296.79|10
1607947240000|2020-12-14 12:00:40|5335.7|5297.7|5338.01|5300.01|5338.01|5300.01|5335.7|5297.7|10
1607947250000|2020-12-14 12:00:50|5338.09|5300.09|5340.58|5302.58|5340.58|5302.58|5338.09|5300.09|9
1607947260000|2020-12-14 12:01:00|5340.83|5302.83|5342.68|5304.68|5342.7|5304.7|5340.77|5302.77|8
1607947270000|2020-12-14 12:01:10|5342.7|5304.7|5343.21|5305.21|5343.23|5305.23|5342.7|5304.7|10
1607947280000|2020-12-14 12:01:20|5343.35|5305.35|5343.23|5305.23|5343.54|5305.54|5343.23|5305.23|9
1607947290000|2020-12-14 12:01:30|5343.09|5305.09|5343.31|5305.31|5343.31|5305.31|5343.09|5305.09|7
1607947300000|2020-12-14 12:01:40|5343.62|5305.62|5344.33|5306.33|5344.33|5306.33|5343.62|5305.62|9
1607947310000|2020-12-14 12:01:50|5344.26|5306.26|5344.52|5306.52|5344.58|5306.58|5344.26|5306.26|10
1607947320000|2020-12-14 12:02:00|5344.47|5306.47|5344.45|5306.45|5344.49|5306.49|5344.39|5306.39|9
1607947330000|2020-12-14 12:02:10|5344.46|5306.46|5344.76|5306.76|5344.76|5306.76|5344.38|5306.38|9
1607947340000|2020-12-14 12:02:20|5344.77|5306.77|5345.19|5307.19|5345.22|5307.22|5344.77|5306.77|10
1607947350000|2020-12-14 12:02:30|5345.22|5307.22|5345.28|5307.28|5345.28|5307.28|5345.15|5307.15|9
1607947360000|2020-12-14 12:02:40|5345.2|5307.2|5345.2|5307.2|5345.64|5307.64|5345.14|5307.14|10
1607947370000|2020-12-14 12:02:50|5345.22|5307.22|5347.59|5309.59|5347.59|5309.59|5345.22|5307.22|10
1607947380000|2020-12-14 12:03:00|5347.77|5309.77|5349.7|5311.7|5349.7|5311.7|5347.77|5309.77|10
1607947390000|2020-12-14 12:03:10|5349.75|5311.75|5350.71|5312.71|5350.71|5312.71|5349.75|5311.75|9
1607947400000|2020-12-14 12:03:20|5350.82|5312.82|5351.86|5313.86|5351.91|5313.91|5350.82|5312.82|10
1607947410000|2020-12-14 12:03:30|5351.85|5313.85|5352.45|5314.45|5352.45|5314.45|5351.85|5313.85|10
1607947420000|2020-12-14 12:03:40|5352.37|5314.37|5352.07|5314.07|5352.37|5314.37|5351.94|5313.94|8
1607947430000|2020-12-14 12:03:50|5351.88|5313.88|5352.27|5314.27|5352.37|5314.37|5351.88|5313.88|10
1607947440000|2020-12-14 12:04:00|5352.33|5314.33|5352.89|5314.89|5352.93|5314.93|5352.33|5314.33|8
1607947450000|2020-12-14 12:04:10|5352.86|5314.86|5353.25|5315.25|5353.25|5315.25|5352.86|5314.86|8
1607947460000|2020-12-14 12:04:20|5353.24|5315.24|5353.59|5315.59|5353.62|5315.62|5353.24|5315.24|10
1607947470000|2020-12-14 12:04:30|5353.58|5315.58|5354.61|5316.61|5354.61|5316.61|5353.45|5315.45|10
1607947480000|2020-12-14 12:04:40|5354.62|5316.62|5354.52|5316.52|5354.86|5316.86|5354.52|5316.52|10
1607947490000|2020-12-14 12:04:50|5354.35|5316.35|5354.4|5316.4|5354.47|5316.47|5354.32|5316.32|8
1607947500000|2020-12-14 12:05:00|5354.43|5316.43|5354.59|5316.59|5354.61|5316.61|5354.41|5316.41|10
1607947510000|2020-12-14 12:05:10|5354.66|5316.66|5354.01|5316.01|5354.73|5316.73|5354.01|5316.01|10
1607947520000|2020-12-14 12:05:20|5354.04|5316.04|5353.81|5315.81|5354.28|5316.28|5353.81|5315.81|9
1607947530000|2020-12-14 12:05:30|5353.78|5315.78|5352.72|5314.72|5353.84|5315.84|5352.72|5314.72|9
1607947540000|2020-12-14 12:05:40|5352.5|5314.5|5352.55|5314.55|5352.59|5314.59|5352.15|5314.15|10
1607947550000|2020-12-14 12:05:50|5352.69|5314.69|5352.94|5314.94|5353.01|5315.01|5352.53|5314.53|9
1607947560000|2020-12-14 12:06:00|5353.13|5315.13|5353.02|5315.02|5353.27|5315.27|5353.02|5315.02|9
1607947570000|2020-12-14 12:06:10|5353.05|5315.05|5353.15|5315.15|5353.21|5315.21|5352.97|5314.97|8
1607947580000|2020-12-14 12:06:20|5353.22|5315.22|5353.13|5315.13|5353.24|5315.24|5353.12|5315.12|9
1607947590000|2020-12-14 12:06:30|5353.12|5315.12|5353.41|5315.41|5353.41|5315.41|5353.11|5315.11|10
1607947600000|2020-12-14 12:06:40|5353.53|5315.53|5353.72|5315.72|5353.72|5315.72|5353.49|5315.49|10
1607947610000|2020-12-14 12:06:50|5353.88|5315.88|5353.89|5315.89|5354.21|5316.21|5353.88|5315.88|9
1607947620000|2020-12-14 12:07:00|5353.91|5315.91|5354.04|5316.04|5354.1|5316.1|5353.91|5315.91|7
1607947630000|2020-12-14 12:07:10|5353.93|5315.93|5353.45|5315.45|5353.93|5315.93|5353.45|5315.45|8
1607947640000|2020-12-14 12:07:20|5353.41|5315.41|5353.27|5315.27|5353.41|5315.41|5353.18|5315.18|9
1607947650000|2020-12-14 12:07:30|5353.25|5315.25|5353.34|5315.34|5353.51|5315.51|5353.24|5315.24|8
1607947660000|2020-12-14 12:07:40|5353.24|5315.24|5353.6|5315.6|5353.62|5315.62|5353.24|5315.24|8
1607947670000|2020-12-14 12:07:50|5353.59|5315.59|5353.86|5315.86|5353.86|5315.86|5353.48|5315.48|8
1607947680000|2020-12-14 12:08:00|5353.85|5315.85|5354.64|5316.64|5354.64|5316.64|5353.85|5315.85|9
1607947690000|2020-12-14 12:08:10|5354.62|5316.62|5354.88|5316.88|5354.88|5316.88|5354.49|5316.49|9
1607947700000|2020-12-14 12:08:20|5354.82|5316.82|5354.74|5316.74|5354.82|5316.82|5354.65|5316.65|9
1607947710000|2020-12-14 12:08:30|5354.72|5316.72|5354.21|5316.21|5354.72|5316.72|5354.06|5316.06|9
1607947720000|2020-12-14 12:08:40|5354.17|5316.17|5353.62|5315.62|5354.17|5316.17|5353.62|5315.62|7
1607947730000|2020-12-14 12:08:50|5353.55|5315.55|5353.04|5315.04|5353.55|5315.55|5353.04|5315.04|9
1607947740000|2020-12-14 12:09:00|5352.91|5314.91|5351.09|5313.09|5352.94|5314.94|5351.09|5313.09|10
1607947750000|2020-12-14 12:09:10|5350.9|5312.9|5350.45|5312.45|5350.9|5312.9|5350.36|5312.36|9
1607947760000|2020-12-14 12:09:20|5350.41|5312.41|5347.42|5309.42|5350.41|5312.41|5347.42|5309.42|10
1607947770000|2020-12-14 12:09:30|5347.07|5309.07|5346.5|5308.5|5347.07|5309.07|5346.5|5308.5|10
1607947780000|2020-12-14 12:09:40|5346.53|5308.53|5345.76|5307.76|5346.53|5308.53|5345.76|5307.76|10
1607947790000|2020-12-14 12:09:50|5345.86|5307.86|5345.96|5307.96|5345.96|5307.96|5345.79|5307.79|9
1607947800000|2020-12-14 12:10:00|5345.47|5307.47|5344.95|5306.95|5345.48|5307.48|5344.95|5306.95|10
1607947810000|2020-12-14 12:10:10|5344.86|5306.86|5344.26|5306.26|5344.86|5306.86|5344.05|5306.05|10
1607947820000|2020-12-14 12:10:20|5344.3|5306.3|5344.15|5306.15|5344.37|5306.37|5344.05|5306.05|9
1607947830000|2020-12-14 12:10:30|5344.1|5306.1|5343.59|5305.59|5344.1|5306.1|5343.59|5305.59|9
1607947840000|2020-12-14 12:10:40|5343.5|5305.5|5343.1|5305.1|5343.64|5305.64|5343.1|5305.1|10
1607947850000|2020-12-14 12:10:50|5343.09|5305.09|5341.56|5303.56|5343.09|5305.09|5341.56|5303.56|9
1607947860000|2020-12-14 12:11:00|5341.32|5303.32|5340.59|5302.59|5341.32|5303.32|5340.59|5302.59|10
1607947870000|2020-12-14 12:11:10|5340.47|5302.47|5339.66|5301.66|5340.47|5302.47|5339.58|5301.58|10
1607947880000|2020-12-14 12:11:20|5339.37|5301.37|5336.78|5298.78|5339.37|5301.37|5336.78|5298.78|10
1607947890000|2020-12-14 12:11:30|5336.62|5298.62|5333.99|5295.99|5336.62|5298.62|5333.99|5295.99|10
1607947900000|2020-12-14 12:11:40|5333.73|5295.73|5331.96|5293.96|5333.73|5295.73|5331.96|5293.96|10
1607947910000|2020-12-14 12:11:50|5332.52|5294.52|5333.77|5295.77|5333.77|5295.77|5332.52|5294.52|10
1607947920000|2020-12-14 12:12:00|5333.97|5295.97|5334.78|5296.78|5334.83|5296.83|5333.97|5295.97|9
1607947930000|2020-12-14 12:12:10|5334.89|5296.89|5335.1|5297.1|5335.28|5297.28|5334.82|5296.82|10
1607947940000|2020-12-14 12:12:20|5335.09|5297.09|5335.12|5297.12|5335.19|5297.19|5335.06|5297.06|10
1607947950000|2020-12-14 12:12:30|5334.97|5296.97|5334.65|5296.65|5335.17|5297.17|5334.65|5296.65|9
1607947960000|2020-12-14 12:12:40|5334.73|5296.73|5333.72|5295.72|5334.73|5296.73|5333.72|5295.72|10
1607947970000|2020-12-14 12:12:50|5333.27|5295.27|5332.92|5294.92|5333.27|5295.27|5332.69|5294.69|10
1607947980000|2020-12-14 12:13:00|5332.72|5294.72|5332.56|5294.56|5332.82|5294.82|5332.56|5294.56|10
1607947990000|2020-12-14 12:13:10|5332.55|5294.55|5332.51|5294.51|5332.74|5294.74|5332.49|5294.49|10
1607948000000|2020-12-14 12:13:20|5332.75|5294.75|5333.31|5295.31|5333.31|5295.31|5332.72|5294.72|10
1607948010000|2020-12-14 12:13:30|5333.34|5295.34|5333.33|5295.33|5333.34|5295.34|5333.17|5295.17|9
1607948020000|2020-12-14 12:13:40|5333.31|5295.31|5333.28|5295.28|5333.36|5295.36|5333.24|5295.24|9
1607948030000|2020-12-14 12:13:50|5333.29|5295.29|5333.45|5295.45|5333.45|5295.45|5333.25|5295.25|10
1607948040000|2020-12-14 12:14:00|5333.54|5295.54|5333.85|5295.85|5334.05|5296.05|5333.54|5295.54|9
1607948050000|2020-12-14 12:14:10|5333.86|5295.86|5333.56|5295.56|5334.29|5296.29|5333.56|5295.56|10
1607948060000|2020-12-14 12:14:20|5333.55|5295.55|5333.75|5295.75|5333.78|5295.78|5333.55|5295.55|9
1607948070000|2020-12-14 12:14:30|5333.73|5295.73|5334.41|5296.41|5334.41|5296.41|5333.68|5295.68|10
1607948080000|2020-12-14 12:14:40|5334.34|5296.34|5334.16|5296.16|5334.34|5296.34|5334.1|5296.1|10
1607948090000|2020-12-14 12:14:50|5334.26|5296.26|5333.76|5295.76|5334.32|5296.32|5333.76|5295.76|10
1607948100000|2020-12-14 12:15:00|5333.7|5295.7|5333.51|5295.51|5333.72|5295.72|5333.43|5295.43|10
1607948110000|2020-12-14 12:15:10|5333.52|5295.52|5333.45|5295.45|5333.63|5295.63|5333.45|5295.45|9
1607948120000|2020-12-14 12:15:20|5333.53|5295.53|5333.88|5295.88|5333.88|5295.88|5333.53|5295.53|9
1607948130000|2020-12-14 12:15:30|5333.92|5295.92|5333.98|5295.98|5333.99|5295.99|5333.85|5295.85|9
1607948140000|2020-12-14 12:15:40|5334.04|5296.04|5334.14|5296.14|5334.14|5296.14|5333.99|5295.99|8
1607948150000|2020-12-14 12:15:50|5334.26|5296.26|5333.96|5295.96|5334.26|5296.26|5333.96|5295.96|9
1607948160000|2020-12-14 12:16:00|5333.98|5295.98|5334.32|5296.32|5334.32|5296.32|5333.98|5295.98|8
1607948170000|2020-12-14 12:16:10|5334.38|5296.38|5334.85|5296.85|5334.99|5296.99|5334.38|5296.38|9
1607948180000|2020-12-14 12:16:20|5334.86|5296.86|5334.37|5296.37|5335.16|5297.16|5334.37|5296.37|9
1607948190000|2020-12-14 12:16:30|5334.34|5296.34|5333.42|5295.42|5334.34|5296.34|5333.42|5295.42|7
1607948200000|2020-12-14 12:16:40|5333.32|5295.32|5331.81|5293.81|5333.32|5295.32|5331.78|5293.78|10
1607948210000|2020-12-14 12:16:50|5331.78|5293.78|5330.63|5292.63|5331.78|5293.78|5330.55|5292.55|10
1607948220000|2020-12-14 12:17:00|5330.56|5292.56|5330.05|5292.05|5330.56|5292.56|5329.93|5291.93|10
1607948230000|2020-12-14 12:17:10|5330.08|5292.08|5330.25|5292.25|5330.34|5292.34|5330.07|5292.07|8
1607948240000|2020-12-14 12:17:20|5330.27|5292.27|5330.21|5292.21|5330.71|5292.71|5330.21|5292.21|10
1607948250000|2020-12-14 12:17:30|5330.15|5292.15|5330.11|5292.11|5330.15|5292.15|5330.01|5292.01|10
1607948260000|2020-12-14 12:17:40|5330.08|5292.08|5329.79|5291.79|5330.25|5292.25|5329.79|5291.79|10
1607948270000|2020-12-14 12:17:50|5329.71|5291.71|5329.02|5291.02|5329.71|5291.71|5329.02|5291.02|10
1607948280000|2020-12-14 12:18:00|5329|5291|5326.96|5288.96|5329|5291|5326.88|5288.88|10
1607948290000|2020-12-14 12:18:10|5326.86|5288.86|5326.59|5288.59|5327.06|5289.06|5326.59|5288.59|9
1607948300000|2020-12-14 12:18:20|5326.56|5288.56|5326.23|5288.23|5326.71|5288.71|5326.23|5288.23|9
1607948310000|2020-12-14 12:18:30|5326.07|5288.07|5325.73|5287.73|5326.09|5288.09|5325.73|5287.73|8
1607948320000|2020-12-14 12:18:40|5325.74|5287.74|5325.68|5287.68|5325.74|5287.74|5325.38|5287.38|9
1607948330000|2020-12-14 12:18:50|5325.72|5287.72|5325.34|5287.34|5325.78|5287.78|5325.3|5287.3|9
1607948340000|2020-12-14 12:19:00|5325.32|5287.32|5325.18|5287.18|5325.34|5287.34|5325.04|5287.04|10
1607948350000|2020-12-14 12:19:10|5325.16|5287.16|5324.69|5286.69|5325.16|5287.16|5324.69|5286.69|10
1607948360000|2020-12-14 12:19:20|5324.68|5286.68|5323.98|5285.98|5324.68|5286.68|5323.98|5285.98|9
1607948370000|2020-12-14 12:19:30|5323.95|5285.95|5322.22|5284.22|5323.95|5285.95|5322.07|5284.07|10
1607948380000|2020-12-14 12:19:40|5321.95|5283.95|5321.09|5283.09|5321.95|5283.95|5321.09|5283.09|9
1607948390000|2020-12-14 12:19:50|5321.08|5283.08|5319.09|5281.09|5321.08|5283.08|5319.09|5281.09|10
1607948400000|2020-12-14 12:20:00|5319.04|5281.04|5318.07|5280.07|5319.04|5281.04|5317.98|5279.98|10
1607948410000|2020-12-14 12:20:10|5317.79|5279.79|5318.02|5280.02|5318.02|5280.02|5317.48|5279.48|10
1607948420000|2020-12-14 12:20:20|5318.08|5280.08|5318.98|5280.98|5319.04|5281.04|5318.08|5280.08|9
1607948430000|2020-12-14 12:20:30|5319.2|5281.2|5319.85|5281.85|5320.04|5282.04|5319.2|5281.2|10
1607948440000|2020-12-14 12:20:40|5320.07|5282.07|5319.75|5281.75|5320.07|5282.07|5319.75|5281.75|9
1607948450000|2020-12-14 12:20:50|5319.84|5281.84|5320.89|5282.89|5321|5283|5319.84|5281.84|10
1607948460000|2020-12-14 12:21:00|5321.02|5283.02|5321.57|5283.57|5321.57|5283.57|5321.02|5283.02|9
1607948470000|2020-12-14 12:21:10|5321.44|5283.44|5321.81|5283.81|5321.81|5283.81|5321.34|5283.34|10
1607948480000|2020-12-14 12:21:20|5321.86|5283.86|5321.65|5283.65|5321.95|5283.95|5321.65|5283.65|9
1607948490000|2020-12-14 12:21:30|5321.62|5283.62|5321.05|5283.05|5321.63|5283.63|5320.97|5282.97|9
1607948500000|2020-12-14 12:21:40|5321.11|5283.11|5321.01|5283.01|5321.12|5283.12|5320.92|5282.92|9
1607948510000|2020-12-14 12:21:50|5321|5283|5320.74|5282.74|5321|5283|5320.68|5282.68|9
1607948520000|2020-12-14 12:22:00|5320.54|5282.54|5320.63|5282.63|5320.63|5282.63|5320.39|5282.39|9
1607948530000|2020-12-14 12:22:10|5320.89|5282.89|5321.14|5283.14|5321.14|5283.14|5320.77|5282.77|10
1607948540000|2020-12-14 12:22:20|5321.12|5283.12|5321.66|5283.66|5321.7|5283.7|5321.05|5283.05|9
1607948550000|2020-12-14 12:22:30|5321.79|5283.79|5323|5285|5323|5285|5321.79|5283.79|9
1607948560000|2020-12-14 12:22:40|5322.92|5284.92|5323.05|5285.05|5323.05|5285.05|5322.78|5284.78|9
1607948570000|2020-12-14 12:22:50|5323|5285|5322.82|5284.82|5323|5285|5322.7|5284.7|10
1607948580000|2020-12-14 12:23:00|5322.77|5284.77|5323|5285|5323.01|5285.01|5322.77|5284.77|10
1607948590000|2020-12-14 12:23:10|5323.1|5285.1|5323.79|5285.79|5323.81|5285.81|5323.1|5285.1|9
1607948600000|2020-12-14 12:23:20|5323.86|5285.86|5324.43|5286.43|5324.43|5286.43|5323.86|5285.86|10
1607948610000|2020-12-14 12:23:30|5324.26|5286.26|5323.96|5285.96|5324.26|5286.26|5323.86|5285.86|9
1607948620000|2020-12-14 12:23:40|5323.78|5285.78|5323.74|5285.74|5323.78|5285.78|5323.62|5285.62|9
1607948630000|2020-12-14 12:23:50|5323.66|5285.66|5323.3|5285.3|5323.67|5285.67|5323.24|5285.24|9
1607948640000|2020-12-14 12:24:00|5323.27|5285.27|5322.86|5284.86|5323.32|5285.32|5322.86|5284.86|10
1607948650000|2020-12-14 12:24:10|5322.72|5284.72|5322.8|5284.8|5322.87|5284.87|5322.68|5284.68|10
1607948660000|2020-12-14 12:24:20|5322.85|5284.85|5322.41|5284.41|5322.88|5284.88|5322.41|5284.41|10
1607948670000|2020-12-14 12:24:30|5322.33|5284.33|5322.42|5284.42|5322.42|5284.42|5322.28|5284.28|10
1607948680000|2020-12-14 12:24:40|5322.41|5284.41|5322.37|5284.37|5322.46|5284.46|5322.34|5284.34|9
1607948690000|2020-12-14 12:24:50|5322.48|5284.48|5321.98|5283.98|5322.53|5284.53|5321.97|5283.97|9
1607948700000|2020-12-14 12:25:00|5321.96|5283.96|5322.08|5284.08|5322.1|5284.1|5321.96|5283.96|9
1607948710000|2020-12-14 12:25:10|5321.97|5283.97|5322.17|5284.17|5322.17|5284.17|5321.94|5283.94|8
1607948720000|2020-12-14 12:25:20|5322.2|5284.2|5322.4|5284.4|5322.45|5284.45|5322.2|5284.2|10
1607948730000|2020-12-14 12:25:30|5322.42|5284.42|5322.16|5284.16|5322.42|5284.42|5322.16|5284.16|9
1607948740000|2020-12-14 12:25:40|5322.12|5284.12|5322|5284|5322.12|5284.12|5321.85|5283.85|9
1607948750000|2020-12-14 12:25:50|5322.02|5284.02|5322.33|5284.33|5322.33|5284.33|5321.95|5283.95|8
1607948760000|2020-12-14 12:26:00|5322.23|5284.23|5322.41|5284.41|5322.41|5284.41|5322.16|5284.16|9
1607948770000|2020-12-14 12:26:10|5322.53|5284.53|5323.13|5285.13|5323.13|5285.13|5322.33|5284.33|10
1607948780000|2020-12-14 12:26:20|5323.21|5285.21|5324.06|5286.06|5324.06|5286.06|5323.19|5285.19|9
1607948790000|2020-12-14 12:26:30|5324.14|5286.14|5325.07|5287.07|5325.07|5287.07|5324.12|5286.12|10
1607948800000|2020-12-14 12:26:40|5325.06|5287.06|5326.66|5288.66|5326.68|5288.68|5325.06|5287.06|10
1607948810000|2020-12-14 12:26:50|5326.82|5288.82|5328.09|5290.09|5328.09|5290.09|5326.77|5288.77|10
1607948820000|2020-12-14 12:27:00|5328.22|5290.22|5330.88|5292.88|5330.88|5292.88|5328.22|5290.22|10
1607948830000|2020-12-14 12:27:10|5330.89|5292.89|5332.85|5294.85|5332.89|5294.89|5330.89|5292.89|10
1607948840000|2020-12-14 12:27:20|5333.3|5295.3|5336.68|5298.68|5336.77|5298.77|5333.3|5295.3|10
1607948850000|2020-12-14 12:27:30|5336.55|5298.55|5337.42|5299.42|5337.42|5299.42|5336.55|5298.55|10
1607948860000|2020-12-14 12:27:40|5337.6|5299.6|5338.73|5300.73|5338.73|5300.73|5337.6|5299.6|10
1607948870000|2020-12-14 12:27:50|5338.77|5300.77|5340.51|5302.51|5340.51|5302.51|5338.64|5300.64|10
1607948880000|2020-12-14 12:28:00|5340.6|5302.6|5341.47|5303.47|5341.47|5303.47|5340.6|5302.6|10
1607948890000|2020-12-14 12:28:10|5341.89|5303.89|5342.6|5304.6|5342.62|5304.62|5341.89|5303.89|10
1607948900000|2020-12-14 12:28:20|5342.64|5304.64|5342.92|5304.92|5342.92|5304.92|5342.64|5304.64|10
1607948910000|2020-12-14 12:28:30|5342.8|5304.8|5342.57|5304.57|5342.8|5304.8|5342.57|5304.57|10
1607948920000|2020-12-14 12:28:40|5342.55|5304.55|5343.23|5305.23|5343.35|5305.35|5342.55|5304.55|10
1607948930000|2020-12-14 12:28:50|5343.13|5305.13|5342.71|5304.71|5343.2|5305.2|5342.71|5304.71|10
1607948940000|2020-12-14 12:29:00|5342.72|5304.72|5342.59|5304.59|5342.72|5304.72|5342.44|5304.44|10
1607948950000|2020-12-14 12:29:10|5342.62|5304.62|5342.82|5304.82|5342.82|5304.82|5342.62|5304.62|10
1607948960000|2020-12-14 12:29:20|5342.58|5304.58|5341.63|5303.63|5342.58|5304.58|5341.63|5303.63|10
1607948970000|2020-12-14 12:29:30|5341.53|5303.53|5341.14|5303.14|5341.53|5303.53|5341.1|5303.1|10
1607948980000|2020-12-14 12:29:40|5341.17|5303.17|5341.39|5303.39|5341.41|5303.41|5341.17|5303.17|10
1607948990000|2020-12-14 12:29:50|5341.32|5303.32|5341.54|5303.54|5341.54|5303.54|5341.29|5303.29|9
1607949000000|2020-12-14 12:30:00|5341.67|5303.67|5341.09|5303.09|5341.67|5303.67|5340.95|5302.95|10
1607949010000|2020-12-14 12:30:10|5341.21|5303.21|5341.59|5303.59|5341.59|5303.59|5341.21|5303.21|9
1607949020000|2020-12-14 12:30:20|5341.63|5303.63|5342.01|5304.01|5342.01|5304.01|5341.63|5303.63|9
1607949030000|2020-12-14 12:30:30|5342.04|5304.04|5341.96|5303.96|5342.12|5304.12|5341.94|5303.94|10
1607949040000|2020-12-14 12:30:40|5342.14|5304.14|5342.08|5304.08|5342.14|5304.14|5341.83|5303.83|8
1607949050000|2020-12-14 12:30:50|5342.09|5304.09|5342.04|5304.04|5342.2|5304.2|5342.04|5304.04|10
1607949060000|2020-12-14 12:31:00|5341.95|5303.95|5341.32|5303.32|5341.95|5303.95|5341.32|5303.32|8
1607949070000|2020-12-14 12:31:10|5341.34|5303.34|5340.77|5302.77|5341.34|5303.34|5340.73|5302.73|10
1607949080000|2020-12-14 12:31:20|5340.39|5302.39|5339.99|5301.99|5340.39|5302.39|5339.99|5301.99|10
1607949090000|2020-12-14 12:31:30|5340.06|5302.06|5339.9|5301.9|5340.06|5302.06|5339.85|5301.85|9
1607949100000|2020-12-14 12:31:40|5339.85|5301.85|5339.66|5301.66|5339.85|5301.85|5339.61|5301.61|9
1607949110000|2020-12-14 12:31:50|5339.63|5301.63|5339.14|5301.14|5339.66|5301.66|5339.14|5301.14|10
1607949120000|2020-12-14 12:32:00|5339.17|5301.17|5338.87|5300.87|5339.17|5301.17|5338.87|5300.87|9
1607949130000|2020-12-14 12:32:10|5338.83|5300.83|5338.84|5300.84|5338.84|5300.84|5338.68|5300.68|10
1607949140000|2020-12-14 12:32:20|5338.75|5300.75|5338.74|5300.74|5338.87|5300.87|5338.67|5300.67|10
1607949150000|2020-12-14 12:32:30|5338.75|5300.75|5338.99|5300.99|5338.99|5300.99|5338.65|5300.65|9
1607949160000|2020-12-14 12:32:40|5338.87|5300.87|5338.82|5300.82|5338.95|5300.95|5338.72|5300.72|8
1607949170000|2020-12-14 12:32:50|5338.97|5300.97|5338.7|5300.7|5338.97|5300.97|5338.7|5300.7|8
1607949180000|2020-12-14 12:33:00|5338.64|5300.64|5338.63|5300.63|5338.74|5300.74|5338.59|5300.59|10
1607949190000|2020-12-14 12:33:10|5338.53|5300.53|5338.33|5300.33|5338.53|5300.53|5338.32|5300.32|10
1607949200000|2020-12-14 12:33:20|5338.3|5300.3|5337.8|5299.8|5338.3|5300.3|5337.8|5299.8|10
1607949210000|2020-12-14 12:33:30|5337.77|5299.77|5335.17|5297.17|5337.77|5299.77|5335.17|5297.17|10
1607949220000|2020-12-14 12:33:40|5335.06|5297.06|5332.19|5294.19|5335.06|5297.06|5332.19|5294.19|10
1607949230000|2020-12-14 12:33:50|5332.02|5294.02|5331.49|5293.49|5332.03|5294.03|5331.45|5293.45|10
1607949240000|2020-12-14 12:34:00|5331.58|5293.58|5331.63|5293.63|5331.64|5293.64|5331.46|5293.46|10
1607949250000|2020-12-14 12:34:10|5331.57|5293.57|5331.11|5293.11|5331.57|5293.57|5330.87|5292.87|10
1607949260000|2020-12-14 12:34:20|5331.83|5293.83|5332.86|5294.86|5332.86|5294.86|5331.83|5293.83|10
1607949270000|2020-12-14 12:34:30|5333.06|5295.06|5334.04|5296.04|5334.04|5296.04|5332.99|5294.99|9
1607949280000|2020-12-14 12:34:40|5334.14|5296.14|5334.22|5296.22|5334.29|5296.29|5333.92|5295.92|10
1607949290000|2020-12-14 12:34:50|5334.04|5296.04|5334.09|5296.09|5334.09|5296.09|5333.94|5295.94|10
1607949300000|2020-12-14 12:35:00|5334.11|5296.11|5334.26|5296.26|5334.29|5296.29|5334.04|5296.04|10
1607949310000|2020-12-14 12:35:10|5334.15|5296.15|5334.08|5296.08|5334.3|5296.3|5334.03|5296.03|10
1607949320000|2020-12-14 12:35:20|5334.06|5296.06|5333.83|5295.83|5334.06|5296.06|5333.65|5295.65|9
1607949330000|2020-12-14 12:35:30|5333.63|5295.63|5333.82|5295.82|5333.82|5295.82|5333.52|5295.52|9
1607949340000|2020-12-14 12:35:40|5333.81|5295.81|5333.43|5295.43|5333.86|5295.86|5333.43|5295.43|10
1607949350000|2020-12-14 12:35:50|5333.47|5295.47|5333.43|5295.43|5333.67|5295.67|5333.43|5295.43|10
1607949360000|2020-12-14 12:36:00|5333.45|5295.45|5333.19|5295.19|5333.54|5295.54|5333.19|5295.19|10
1607949370000|2020-12-14 12:36:10|5333.2|5295.2|5332.39|5294.39|5333.2|5295.2|5332.39|5294.39|10
1607949380000|2020-12-14 12:36:20|5332.31|5294.31|5331.9|5293.9|5332.35|5294.35|5331.9|5293.9|9
1607949390000|2020-12-14 12:36:30|5331.87|5293.87|5331.69|5293.69|5331.87|5293.87|5331.64|5293.64|9
1607949400000|2020-12-14 12:36:40|5331.66|5293.66|5331.71|5293.71|5331.71|5293.71|5331.36|5293.36|8
1607949410000|2020-12-14 12:36:50|5331.6|5293.6|5331.93|5293.93|5332.13|5294.13|5331.58|5293.58|9
1607949420000|2020-12-14 12:37:00|5331.89|5293.89|5332.01|5294.01|5332.02|5294.02|5331.85|5293.85|6
1607949430000|2020-12-14 12:37:10|5332|5294|5331.94|5293.94|5332.25|5294.25|5331.9|5293.9|10
1607949440000|2020-12-14 12:37:20|5331.93|5293.93|5331.77|5293.77|5332.02|5294.02|5331.77|5293.77|10
1607949450000|2020-12-14 12:37:30|5331.75|5293.75|5330.71|5292.71|5331.75|5293.75|5330.71|5292.71|10
1607949460000|2020-12-14 12:37:40|5330.39|5292.39|5329.77|5291.77|5330.39|5292.39|5329.77|5291.77|10
1607949470000|2020-12-14 12:37:50|5329.42|5291.42|5329.01|5291.01|5329.45|5291.45|5329.01|5291.01|9
1607949480000|2020-12-14 12:38:00|5328.65|5290.65|5327.93|5289.93|5328.65|5290.65|5327.82|5289.82|10
1607949490000|2020-12-14 12:38:10|5328.04|5290.04|5327.81|5289.81|5328.04|5290.04|5327.74|5289.74|10
1607949500000|2020-12-14 12:38:20|5327.7|5289.7|5326.91|5288.91|5327.7|5289.7|5326.91|5288.91|9
1607949510000|2020-12-14 12:38:30|5326.85|5288.85|5324.81|5286.81|5326.85|5288.85|5324.81|5286.81|10
1607949520000|2020-12-14 12:38:40|5324.46|5286.46|5324.36|5286.36|5324.46|5286.46|5324.29|5286.29|9
1607949530000|2020-12-14 12:38:50|5324.37|5286.37|5325.13|5287.13|5325.34|5287.34|5324.37|5286.37|10
1607949540000|2020-12-14 12:39:00|5325.15|5287.15|5324.54|5286.54|5325.3|5287.3|5324.54|5286.54|10
1607949550000|2020-12-14 12:39:10|5324.47|5286.47|5324.53|5286.53|5324.63|5286.63|5324.4|5286.4|9
1607949560000|2020-12-14 12:39:20|5324.13|5286.13|5323.96|5285.96|5324.27|5286.27|5323.96|5285.96|10
1607949570000|2020-12-14 12:39:30|5323.94|5285.94|5325.14|5287.14|5325.14|5287.14|5323.92|5285.92|9
1607949580000|2020-12-14 12:39:40|5325.16|5287.16|5325.7|5287.7|5325.78|5287.78|5325.16|5287.16|10
1607949590000|2020-12-14 12:39:50|5325.66|5287.66|5325.5|5287.5|5325.66|5287.66|5325.42|5287.42|8
1607949600000|2020-12-14 12:40:00|5325.55|5287.55|5325.2|5287.2|5325.64|5287.64|5325.2|5287.2|10
1607949610000|2020-12-14 12:40:10|5325.35|5287.35|5324.73|5286.73|5325.35|5287.35|5324.73|5286.73|10
1607949620000|2020-12-14 12:40:20|5324.83|5286.83|5323.81|5285.81|5324.83|5286.83|5323.81|5285.81|10
1607949630000|2020-12-14 12:40:30|5323.93|5285.93|5323.68|5285.68|5324.1|5286.1|5323.49|5285.49|9
1607949640000|2020-12-14 12:40:40|5323.75|5285.75|5324.05|5286.05|5324.06|5286.06|5323.67|5285.67|10
1607949650000|2020-12-14 12:40:50|5324.11|5286.11|5324.09|5286.09|5324.26|5286.26|5324.09|5286.09|8
1607949660000|2020-12-14 12:41:00|5324.18|5286.18|5324.34|5286.34|5324.36|5286.36|5324.16|5286.16|8
1607949670000|2020-12-14 12:41:10|5324.35|5286.35|5324.92|5286.92|5324.92|5286.92|5324.35|5286.35|10
1607949680000|2020-12-14 12:41:20|5325|5287|5323.86|5285.86|5325.1|5287.1|5323.8|5285.8|10
1607949690000|2020-12-14 12:41:30|5323.87|5285.87|5324.25|5286.25|5324.25|5286.25|5323.87|5285.87|10
1607949700000|2020-12-14 12:41:40|5324.28|5286.28|5324.4|5286.4|5324.41|5286.41|5324.16|5286.16|10
1607949710000|2020-12-14 12:41:50|5324.44|5286.44|5324.5|5286.5|5324.6|5286.6|5324.41|5286.41|8
1607949720000|2020-12-14 12:42:00|5324.49|5286.49|5324.71|5286.71|5324.71|5286.71|5324.49|5286.49|8
1607949730000|2020-12-14 12:42:10|5324.76|5286.76|5326.26|5288.26|5326.26|5288.26|5324.76|5286.76|10
1607949740000|2020-12-14 12:42:20|5326.25|5288.25|5326.47|5288.47|5326.7|5288.7|5326.25|5288.25|9
1607949750000|2020-12-14 12:42:30|5326.59|5288.59|5327.5|5289.5|5327.5|5289.5|5326.59|5288.59|9
1607949760000|2020-12-14 12:42:40|5327.47|5289.47|5327.92|5289.92|5327.92|5289.92|5327.47|5289.47|10
1607949770000|2020-12-14 12:42:50|5327.91|5289.91|5329.09|5291.09|5329.09|5291.09|5327.91|5289.91|10
1607949780000|2020-12-14 12:43:00|5329.22|5291.22|5330.53|5292.53|5330.53|5292.53|5329.22|5291.22|10
1607949790000|2020-12-14 12:43:10|5330.63|5292.63|5330.36|5292.36|5330.7|5292.7|5330.29|5292.29|9
1607949800000|2020-12-14 12:43:20|5330.34|5292.34|5330.88|5292.88|5330.88|5292.88|5330.24|5292.24|10
1607949810000|2020-12-14 12:43:30|5330.91|5292.91|5329.6|5291.6|5330.91|5292.91|5329.6|5291.6|10
1607949820000|2020-12-14 12:43:40|5329.4|5291.4|5329.29|5291.29|5329.4|5291.4|5329.16|5291.16|9
1607949830000|2020-12-14 12:43:50|5329.32|5291.32|5329.51|5291.51|5329.52|5291.52|5329.32|5291.32|9
1607949840000|2020-12-14 12:44:00|5329.54|5291.54|5329.76|5291.76|5329.76|5291.76|5329.54|5291.54|10
1607949850000|2020-12-14 12:44:10|5329.79|5291.79|5329.29|5291.29|5329.79|5291.79|5329.29|5291.29|10
1607949860000|2020-12-14 12:44:20|5329.4|5291.4|5329.42|5291.42|5329.47|5291.47|5329.4|5291.4|10
1607949870000|2020-12-14 12:44:30|5329.51|5291.51|5329.53|5291.53|5329.6|5291.6|5329.5|5291.5|9
1607949880000|2020-12-14 12:44:40|5329.62|5291.62|5329.91|5291.91|5329.91|5291.91|5329.55|5291.55|9
1607949890000|2020-12-14 12:44:50|5329.84|5291.84|5330.33|5292.33|5330.33|5292.33|5329.76|5291.76|9
1607949900000|2020-12-14 12:45:00|5330.36|5292.36|5330.47|5292.47|5330.55|5292.55|5330.36|5292.36|9
1607949910000|2020-12-14 12:45:10|5330.52|5292.52|5329.18|5291.18|5330.52|5292.52|5329.18|5291.18|10
1607949920000|2020-12-14 12:45:20|5328.85|5290.85|5327.73|5289.73|5328.89|5290.89|5327.73|5289.73|9
1607949930000|2020-12-14 12:45:30|5327.85|5289.85|5327.99|5289.99|5328.05|5290.05|5327.83|5289.83|8
1607949940000|2020-12-14 12:45:40|5328.08|5290.08|5328.54|5290.54|5328.54|5290.54|5327.93|5289.93|9
1607949950000|2020-12-14 12:45:50|5328.53|5290.53|5328.45|5290.45|5328.7|5290.7|5328.38|5290.38|10
1607949960000|2020-12-14 12:46:00|5328.55|5290.55|5328.82|5290.82|5328.82|5290.82|5328.49|5290.49|9
1607949970000|2020-12-14 12:46:10|5328.68|5290.68|5329.13|5291.13|5329.2|5291.2|5328.68|5290.68|9
1607949980000|2020-12-14 12:46:20|5329.26|5291.26|5329.66|5291.66|5329.88|5291.88|5329.26|5291.26|10
1607949990000|2020-12-14 12:46:30|5329.63|5291.63|5330.31|5292.31|5330.31|5292.31|5329.63|5291.63|10
1607950000000|2020-12-14 12:46:40|5330.39|5292.39|5330.79|5292.79|5330.8|5292.8|5330.37|5292.37|10
1607950010000|2020-12-14 12:46:50|5330.71|5292.71|5330.87|5292.87|5330.91|5292.91|5330.71|5292.71|10
1607950020000|2020-12-14 12:47:00|5330.93|5292.93|5331.11|5293.11|5331.11|5293.11|5330.78|5292.78|10
1607950030000|2020-12-14 12:47:10|5331.14|5293.14|5331.67|5293.67|5331.67|5293.67|5331.13|5293.13|9
1607950040000|2020-12-14 12:47:20|5331.61|5293.61|5331.15|5293.15|5331.88|5293.88|5331.15|5293.15|10
1607950050000|2020-12-14 12:47:30|5331.04|5293.04|5331.01|5293.01|5331.04|5293.04|5330.72|5292.72|9
1607950060000|2020-12-14 12:47:40|5331.05|5293.05|5331.16|5293.16|5331.23|5293.23|5331.02|5293.02|8
1607950070000|2020-12-14 12:47:50|5331.18|5293.18|5331.36|5293.36|5331.41|5293.41|5331.13|5293.13|9
1607950080000|2020-12-14 12:48:00|5331.48|5293.48|5331.86|5293.86|5331.89|5293.89|5331.39|5293.39|10
1607950090000|2020-12-14 12:48:10|5331.85|5293.85|5331.76|5293.76|5331.85|5293.85|5331.72|5293.72|10
1607950100000|2020-12-14 12:48:20|5331.61|5293.61|5331.41|5293.41|5331.61|5293.61|5331.4|5293.4|8
1607950110000|2020-12-14 12:48:30|5331.48|5293.48|5331.57|5293.57|5331.72|5293.72|5331.48|5293.48|9
1607950120000|2020-12-14 12:48:40|5331.36|5293.36|5331.43|5293.43|5331.47|5293.47|5331.28|5293.28|9
1607950130000|2020-12-14 12:48:50|5331.37|5293.37|5331.53|5293.53|5331.58|5293.58|5331.37|5293.37|8
1607950140000|2020-12-14 12:49:00|5331.52|5293.52|5331.41|5293.41|5331.52|5293.52|5331.41|5293.41|9
1607950150000|2020-12-14 12:49:10|5331.34|5293.34|5330.69|5292.69|5331.34|5293.34|5330.69|5292.69|9
1607950160000|2020-12-14 12:49:20|5330.7|5292.7|5330.66|5292.66|5330.88|5292.88|5330.66|5292.66|9
1607950170000|2020-12-14 12:49:30|5330.6|5292.6|5328.19|5290.19|5330.6|5292.6|5328.19|5290.19|10
1607950180000|2020-12-14 12:49:40|5328.1|5290.1|5327.74|5289.74|5328.18|5290.18|5327.72|5289.72|10
1607950190000|2020-12-14 12:49:50|5327.71|5289.71|5327.62|5289.62|5327.94|5289.94|5327.62|5289.62|9
1607950200000|2020-12-14 12:50:00|5327.56|5289.56|5327.7|5289.7|5327.81|5289.81|5327.56|5289.56|10
1607950210000|2020-12-14 12:50:10|5327.76|5289.76|5327.96|5289.96|5328.07|5290.07|5327.76|5289.76|9
1607950220000|2020-12-14 12:50:20|5327.75|5289.75|5327.44|5289.44|5327.75|5289.75|5327.41|5289.41|9
1607950230000|2020-12-14 12:50:30|5327.45|5289.45|5327.27|5289.27|5327.48|5289.48|5327.27|5289.27|10
1607950240000|2020-12-14 12:50:40|5327.32|5289.32|5326.86|5288.86|5327.32|5289.32|5326.86|5288.86|9
1607950250000|2020-12-14 12:50:50|5326.79|5288.79|5325.72|5287.72|5326.79|5288.79|5325.72|5287.72|9
1607950260000|2020-12-14 12:51:00|5325.41|5287.41|5325.15|5287.15|5325.42|5287.42|5325.14|5287.14|9
1607950270000|2020-12-14 12:51:10|5324.77|5286.77|5323.24|5285.24|5324.77|5286.77|5323.24|5285.24|9
1607950280000|2020-12-14 12:51:20|5322.98|5284.98|5320.8|5282.8|5322.98|5284.98|5320.8|5282.8|10
1607950290000|2020-12-14 12:51:30|5320.79|5282.79|5319.68|5281.68|5320.79|5282.79|5319.68|5281.68|9
1607950300000|2020-12-14 12:51:40|5319.6|5281.6|5318.58|5280.58|5319.6|5281.6|5318.58|5280.58|9
1607950310000|2020-12-14 12:51:50|5318.6|5280.6|5318.52|5280.52|5318.76|5280.76|5318.52|5280.52|10
1607950320000|2020-12-14 12:52:00|5318.7|5280.7|5319.04|5281.04|5319.13|5281.13|5318.63|5280.63|9
1607950330000|2020-12-14 12:52:10|5319.09|5281.09|5318.82|5280.82|5319.2|5281.2|5318.82|5280.82|10
1607950340000|2020-12-14 12:52:20|5318.94|5280.94|5319.06|5281.06|5319.09|5281.09|5318.88|5280.88|10
1607950350000|2020-12-14 12:52:30|5319.08|5281.08|5320.24|5282.24|5320.24|5282.24|5319.08|5281.08|9
1607950360000|2020-12-14 12:52:40|5320.3|5282.3|5320.91|5282.91|5321.01|5283.01|5320.3|5282.3|10
1607950370000|2020-12-14 12:52:50|5320.96|5282.96|5320.81|5282.81|5320.96|5282.96|5320.77|5282.77|10
1607950380000|2020-12-14 12:53:00|5320.86|5282.86|5321.09|5283.09|5321.11|5283.11|5320.82|5282.82|10
1607950390000|2020-12-14 12:53:10|5321.1|5283.1|5320.86|5282.86|5321.1|5283.1|5320.82|5282.82|9
1607950400000|2020-12-14 12:53:20|5320.8|5282.8|5320.48|5282.48|5320.89|5282.89|5320.48|5282.48|10
1607950410000|2020-12-14 12:53:30|5320.45|5282.45|5319.92|5281.92|5320.45|5282.45|5319.78|5281.78|8
1607950420000|2020-12-14 12:53:40|5319.93|5281.93|5319.31|5281.31|5319.93|5281.93|5319.31|5281.31|8
1607950430000|2020-12-14 12:53:50|5319.15|5281.15|5319.21|5281.21|5319.3|5281.3|5319.09|5281.09|10
1607950440000|2020-12-14 12:54:00|5319.23|5281.23|5319.25|5281.25|5319.36|5281.36|5319.23|5281.23|8
1607950450000|2020-12-14 12:54:10|5319.22|5281.22|5319.74|5281.74|5319.74|5281.74|5319.22|5281.22|9
1607950460000|2020-12-14 12:54:20|5319.81|5281.81|5320.86|5282.86|5320.93|5282.93|5319.81|5281.81|10
1607950470000|2020-12-14 12:54:30|5320.87|5282.87|5321.07|5283.07|5321.07|5283.07|5320.85|5282.85|9
1607950480000|2020-12-14 12:54:40|5321.05|5283.05|5321.14|5283.14|5321.23|5283.23|5321.05|5283.05|10
1607950490000|2020-12-14 12:54:50|5321.24|5283.24|5321.36|5283.36|5321.56|5283.56|5321.24|5283.24|9
1607950500000|2020-12-14 12:55:00|5321.4|5283.4|5321.68|5283.68|5321.68|5283.68|5321.25|5283.25|10
1607950510000|2020-12-14 12:55:10|5321.72|5283.72|5321.83|5283.83|5321.91|5283.91|5321.72|5283.72|9
1607950520000|2020-12-14 12:55:20|5321.8|5283.8|5322|5284|5322|5284|5321.74|5283.74|10
1607950530000|2020-12-14 12:55:30|5322.09|5284.09|5322.27|5284.27|5322.29|5284.29|5321.93|5283.93|10
1607950540000|2020-12-14 12:55:40|5322.24|5284.24|5322.56|5284.56|5322.56|5284.56|5322.1|5284.1|10
1607950550000|2020-12-14 12:55:50|5322.54|5284.54|5322.81|5284.81|5322.86|5284.86|5322.48|5284.48|10
1607950560000|2020-12-14 12:56:00|5322.9|5284.9|5323.18|5285.18|5323.3|5285.3|5322.9|5284.9|10
1607950570000|2020-12-14 12:56:10|5323.08|5285.08|5322.78|5284.78|5323.08|5285.08|5322.68|5284.68|10
1607950580000|2020-12-14 12:56:20|5322.7|5284.7|5322.65|5284.65|5322.85|5284.85|5322.65|5284.65|10
1607950590000|2020-12-14 12:56:30|5322.68|5284.68|5322.75|5284.75|5322.83|5284.83|5322.68|5284.68|8
1607950600000|2020-12-14 12:56:40|5322.74|5284.74|5322.83|5284.83|5323.02|5285.02|5322.74|5284.74|9
1607950610000|2020-12-14 12:56:50|5322.81|5284.81|5322.95|5284.95|5322.97|5284.97|5322.81|5284.81|9
1607950620000|2020-12-14 12:57:00|5322.99|5284.99|5323.47|5285.47|5323.47|5285.47|5322.95|5284.95|10
1607950630000|2020-12-14 12:57:10|5323.62|5285.62|5324.45|5286.45|5324.45|5286.45|5323.62|5285.62|9
1607950640000|2020-12-14 12:57:20|5324.62|5286.62|5325.61|5287.61|5325.64|5287.64|5324.62|5286.62|10
1607950650000|2020-12-14 12:57:30|5325.63|5287.63|5325.38|5287.38|5325.83|5287.83|5325.38|5287.38|9
1607950660000|2020-12-14 12:57:40|5325.35|5287.35|5325.34|5287.34|5325.84|5287.84|5325.26|5287.26|9
1607950670000|2020-12-14 12:57:50|5325.11|5287.11|5325.2|5287.2|5325.2|5287.2|5324.85|5286.85|9
1607950680000|2020-12-14 12:58:00|5325.05|5287.05|5325.15|5287.15|5325.15|5287.15|5324.7|5286.7|9
1607950690000|2020-12-14 12:58:10|5325.04|5287.04|5325.71|5287.71|5325.71|5287.71|5325.04|5287.04|9
1607950700000|2020-12-14 12:58:20|5325.89|5287.89|5326.24|5288.24|5326.4|5288.4|5325.89|5287.89|10
1607950710000|2020-12-14 12:58:30|5326.28|5288.28|5326.68|5288.68|5326.68|5288.68|5326.06|5288.06|10
1607950720000|2020-12-14 12:58:40|5326.9|5288.9|5327.51|5289.51|5327.51|5289.51|5326.9|5288.9|9
1607950730000|2020-12-14 12:58:50|5327.53|5289.53|5327.68|5289.68|5327.7|5289.7|5327.53|5289.53|9
1607950740000|2020-12-14 12:59:00|5327.8|5289.8|5328.33|5290.33|5328.37|5290.37|5327.8|5289.8|9
1607950750000|2020-12-14 12:59:10|5328.31|5290.31|5328.84|5290.84|5328.84|5290.84|5328.31|5290.31|10
1607950760000|2020-12-14 12:59:20|5328.91|5290.91|5329.66|5291.66|5329.69|5291.69|5328.9|5290.9|10
1607950770000|2020-12-14 12:59:30|5329.57|5291.57|5331.05|5293.05|5331.05|5293.05|5329.57|5291.57|10
1607950780000|2020-12-14 12:59:40|5331.16|5293.16|5331.6|5293.6|5331.8|5293.8|5331.05|5293.05|10
1607950790000|2020-12-14 12:59:50|5331.62|5293.62|5331.77|5293.77|5331.77|5293.77|5331.37|5293.37|10
1607950800000|2020-12-14 13:00:00|5331.67|5293.67|5331.87|5293.87|5331.99|5293.99|5331.67|5293.67|9
1607950810000|2020-12-14 13:00:10|5332.14|5294.14|5332.72|5294.72|5332.72|5294.72|5332.14|5294.14|9
1607950820000|2020-12-14 13:00:20|5332.67|5294.67|5332.9|5294.9|5333.05|5295.05|5332.67|5294.67|10
1607950830000|2020-12-14 13:00:30|5332.99|5294.99|5333.22|5295.22|5333.39|5295.39|5332.98|5294.98|10
1607950840000|2020-12-14 13:00:40|5333.18|5295.18|5333.24|5295.24|5333.24|5295.24|5333.15|5295.15|9
1607950850000|2020-12-14 13:00:50|5333.25|5295.25|5332.99|5294.99|5333.25|5295.25|5332.98|5294.98|10
1607950860000|2020-12-14 13:01:00|5333.02|5295.02|5333.07|5295.07|5333.21|5295.21|5332.98|5294.98|9
1607950870000|2020-12-14 13:01:10|5333.09|5295.09|5332.28|5294.28|5333.09|5295.09|5332.25|5294.25|10
1607950880000|2020-12-14 13:01:20|5332.33|5294.33|5332.37|5294.37|5332.43|5294.43|5332.26|5294.26|8
1607950890000|2020-12-14 13:01:30|5332.44|5294.44|5332.23|5294.23|5332.44|5294.44|5332.16|5294.16|9
1607950900000|2020-12-14 13:01:40|5332.24|5294.24|5331.79|5293.79|5332.26|5294.26|5331.79|5293.79|10
1607950910000|2020-12-14 13:01:50|5331.61|5293.61|5331.4|5293.4|5331.7|5293.7|5331.4|5293.4|9
1607950920000|2020-12-14 13:02:00|5331.39|5293.39|5332.11|5294.11|5332.15|5294.15|5331.39|5293.39|10
1607950930000|2020-12-14 13:02:10|5332.21|5294.21|5333.11|5295.11|5333.11|5295.11|5332.21|5294.21|10
1607950940000|2020-12-14 13:02:20|5333.13|5295.13|5334.01|5296.01|5334.01|5296.01|5333.13|5295.13|9
1607950950000|2020-12-14 13:02:30|5334.35|5296.35|5335.18|5297.18|5335.24|5297.24|5334.33|5296.33|10
1607950960000|2020-12-14 13:02:40|5335.17|5297.17|5335.48|5297.48|5335.68|5297.68|5335.17|5297.17|10
1607950970000|2020-12-14 13:02:50|5335.91|5297.91|5335.79|5297.79|5335.91|5297.91|5335.63|5297.63|10
1607950980000|2020-12-14 13:03:00|5335.84|5297.84|5335.72|5297.72|5336.06|5298.06|5335.72|5297.72|8
1607950990000|2020-12-14 13:03:10|5335.76|5297.76|5335.29|5297.29|5335.76|5297.76|5335.29|5297.29|9
1607951000000|2020-12-14 13:03:20|5335.2|5297.2|5334.79|5296.79|5335.2|5297.2|5334.78|5296.78|10
1607951010000|2020-12-14 13:03:30|5334.71|5296.71|5334.49|5296.49|5334.71|5296.71|5334.39|5296.39|10
1607951020000|2020-12-14 13:03:40|5334.24|5296.24|5334.3|5296.3|5334.47|5296.47|5334.24|5296.24|9
1607951030000|2020-12-14 13:03:50|5334.39|5296.39|5335.02|5297.02|5335.02|5297.02|5334.37|5296.37|9
1607951040000|2020-12-14 13:04:00|5334.92|5296.92|5335.12|5297.12|5335.24|5297.24|5334.84|5296.84|10
1607951050000|2020-12-14 13:04:10|5335.24|5297.24|5336.07|5298.07|5336.09|5298.09|5335.24|5297.24|9
1607951060000|2020-12-14 13:04:20|5336.14|5298.14|5336.1|5298.1|5336.26|5298.26|5336.01|5298.01|9
1607951070000|2020-12-14 13:04:30|5336.06|5298.06|5336.27|5298.27|5336.27|5298.27|5335.93|5297.93|8
1607951080000|2020-12-14 13:04:40|5336.25|5298.25|5336.26|5298.26|5336.5|5298.5|5336.25|5298.25|10
1607951090000|2020-12-14 13:04:50|5336.2|5298.2|5335.48|5297.48|5336.2|5298.2|5335.47|5297.47|8
1607951100000|2020-12-14 13:05:00|5335.46|5297.46|5334.78|5296.78|5335.46|5297.46|5334.78|5296.78|9
1607951110000|2020-12-14 13:05:10|5334.73|5296.73|5334.6|5296.6|5334.73|5296.73|5334.44|5296.44|9
1607951120000|2020-12-14 13:05:20|5334.57|5296.57|5334.67|5296.67|5334.67|5296.67|5334.5|5296.5|10
1607951130000|2020-12-14 13:05:30|5334.66|5296.66|5334.88|5296.88|5334.88|5296.88|5334.64|5296.64|9
1607951140000|2020-12-14 13:05:40|5334.86|5296.86|5334.93|5296.93|5335.06|5297.06|5334.86|5296.86|8
1607951150000|2020-12-14 13:05:50|5335|5297|5334.86|5296.86|5335|5297|5334.69|5296.69|10
1607951160000|2020-12-14 13:06:00|5334.99|5296.99|5335.41|5297.41|5335.41|5297.41|5334.94|5296.94|9
1607951170000|2020-12-14 13:06:10|5335.42|5297.42|5335.42|5297.42|5335.43|5297.43|5335.19|5297.19|9
1607951180000|2020-12-14 13:06:20|5335.44|5297.44|5335.8|5297.8|5335.8|5297.8|5335.44|5297.44|8
1607951190000|2020-12-14 13:06:30|5335.77|5297.77|5335.78|5297.78|5335.91|5297.91|5335.76|5297.76|10
1607951200000|2020-12-14 13:06:40|5335.82|5297.82|5335.95|5297.95|5335.95|5297.95|5335.81|5297.81|10
1607951210000|2020-12-14 13:06:50|5335.94|5297.94|5335.95|5297.95|5335.97|5297.97|5335.89|5297.89|9
1607951220000|2020-12-14 13:07:00|5335.91|5297.91|5335.72|5297.72|5335.91|5297.91|5335.71|5297.71|7
1607951230000|2020-12-14 13:07:10|5335.78|5297.78|5335.65|5297.65|5335.78|5297.78|5335.6|5297.6|9
1607951240000|2020-12-14 13:07:20|5335.78|5297.78|5335.8|5297.8|5335.85|5297.85|5335.67|5297.67|9
1607951250000|2020-12-14 13:07:30|5335.76|5297.76|5334.77|5296.77|5335.76|5297.76|5334.77|5296.77|9
1607951260000|2020-12-14 13:07:40|5334.73|5296.73|5331.99|5293.99|5334.73|5296.73|5331.99|5293.99|10
1607951270000|2020-12-14 13:07:50|5331.83|5293.83|5329.25|5291.25|5331.83|5293.83|5329.25|5291.25|9
1607951280000|2020-12-14 13:08:00|5329.21|5291.21|5328.42|5290.42|5329.21|5291.21|5328.42|5290.42|10
1607951290000|2020-12-14 13:08:10|5328.58|5290.58|5328.72|5290.72|5329.07|5291.07|5328.58|5290.58|10
1607951300000|2020-12-14 13:08:20|5328.67|5290.67|5327.69|5289.69|5328.67|5290.67|5327.69|5289.69|9
1607951310000|2020-12-14 13:08:30|5327.7|5289.7|5326.92|5288.92|5327.74|5289.74|5326.92|5288.92|10
1607951320000|2020-12-14 13:08:40|5326.95|5288.95|5326.93|5288.93|5326.98|5288.98|5326.82|5288.82|9
1607951330000|2020-12-14 13:08:50|5326.96|5288.96|5326.79|5288.79|5326.99|5288.99|5326.54|5288.54|9
1607951340000|2020-12-14 13:09:00|5327.07|5289.07|5328.01|5290.01|5328.09|5290.09|5327.06|5289.06|10
1607951350000|2020-12-14 13:09:10|5327.99|5289.99|5327.84|5289.84|5328.09|5290.09|5327.84|5289.84|8
1607951360000|2020-12-14 13:09:20|5327.95|5289.95|5327.77|5289.77|5327.95|5289.95|5327.73|5289.73|9
1607951370000|2020-12-14 13:09:30|5327.83|5289.83|5327.49|5289.49|5327.87|5289.87|5327.39|5289.39|9
1607951380000|2020-12-14 13:09:40|5327.33|5289.33|5326.85|5288.85|5327.33|5289.33|5326.85|5288.85|9
1607951390000|2020-12-14 13:09:50|5326.8|5288.8|5326.95|5288.95|5326.95|5288.95|5326.65|5288.65|8
1607951400000|2020-12-14 13:10:00|5327.01|5289.01|5326.67|5288.67|5327.01|5289.01|5326.67|5288.67|10
1607951410000|2020-12-14 13:10:10|5326.65|5288.65|5326.63|5288.63|5326.71|5288.71|5326.41|5288.41|9
1607951420000|2020-12-14 13:10:20|5326.65|5288.65|5326.43|5288.43|5326.65|5288.65|5326.4|5288.4|10
1607951430000|2020-12-14 13:10:30|5326.61|5288.61|5327.54|5289.54|5327.54|5289.54|5326.61|5288.61|10
1607951440000|2020-12-14 13:10:40|5327.32|5289.32|5327.49|5289.49|5327.74|5289.74|5327.32|5289.32|10
1607951450000|2020-12-14 13:10:50|5327.52|5289.52|5327.42|5289.42|5327.74|5289.74|5327.42|5289.42|9
1607951460000|2020-12-14 13:11:00|5327.6|5289.6|5328.09|5290.09|5328.09|5290.09|5327.55|5289.55|9
1607951470000|2020-12-14 13:11:10|5328.18|5290.18|5328.21|5290.21|5328.3|5290.3|5328.12|5290.12|10
1607951480000|2020-12-14 13:11:20|5328.11|5290.11|5327.89|5289.89|5328.11|5290.11|5327.89|5289.89|8
1607951490000|2020-12-14 13:11:30|5327.63|5289.63|5327.54|5289.54|5327.75|5289.75|5327.52|5289.52|9
1607951500000|2020-12-14 13:11:40|5327.52|5289.52|5327.37|5289.37|5327.52|5289.52|5327.27|5289.27|9
1607951510000|2020-12-14 13:11:50|5327.33|5289.33|5327.81|5289.81|5327.81|5289.81|5327.15|5289.15|9
1607951520000|2020-12-14 13:12:00|5327.78|5289.78|5328.55|5290.55|5328.55|5290.55|5327.78|5289.78|10
1607951530000|2020-12-14 13:12:10|5328.71|5290.71|5329.04|5291.04|5329.21|5291.21|5328.7|5290.7|9
1607951540000|2020-12-14 13:12:20|5328.91|5290.91|5328.87|5290.87|5328.97|5290.97|5328.77|5290.77|9
1607951550000|2020-12-14 13:12:30|5328.91|5290.91|5329.29|5291.29|5329.29|5291.29|5328.91|5290.91|10
1607951560000|2020-12-14 13:12:40|5329.19|5291.19|5329.12|5291.12|5329.22|5291.22|5329.06|5291.06|10
1607951570000|2020-12-14 13:12:50|5329.03|5291.03|5328.86|5290.86|5329.03|5291.03|5328.86|5290.86|8
1607951580000|2020-12-14 13:13:00|5328.84|5290.84|5328.8|5290.8|5328.97|5290.97|5328.74|5290.74|10
1607951590000|2020-12-14 13:13:10|5328.72|5290.72|5328.24|5290.24|5328.72|5290.72|5328.24|5290.24|10
1607951600000|2020-12-14 13:13:20|5328.16|5290.16|5327.6|5289.6|5328.16|5290.16|5327.6|5289.6|9
1607951610000|2020-12-14 13:13:30|5327.58|5289.58|5327.23|5289.23|5327.6|5289.6|5327.17|5289.17|10
1607951620000|2020-12-14 13:13:40|5327.24|5289.24|5326.99|5288.99|5327.26|5289.26|5326.98|5288.98|9
1607951630000|2020-12-14 13:13:50|5327|5289|5327.08|5289.08|5327.12|5289.12|5326.97|5288.97|8
1607951640000|2020-12-14 13:14:00|5326.94|5288.94|5327.02|5289.02|5327.31|5289.31|5326.94|5288.94|9
1607951650000|2020-12-14 13:14:10|5326.79|5288.79|5326.36|5288.36|5326.79|5288.79|5326.36|5288.36|9
1607951660000|2020-12-14 13:14:20|5326.37|5288.37|5326.01|5288.01|5326.42|5288.42|5326.01|5288.01|10
1607951670000|2020-12-14 13:14:30|5325.89|5287.89|5325.21|5287.21|5325.89|5287.89|5325.21|5287.21|9
1607951680000|2020-12-14 13:14:40|5325.2|5287.2|5324.83|5286.83|5325.2|5287.2|5324.83|5286.83|8
1607951690000|2020-12-14 13:14:50|5324.79|5286.79|5325.06|5287.06|5325.06|5287.06|5324.65|5286.65|10
1607951700000|2020-12-14 13:15:00|5325.05|5287.05|5325.29|5287.29|5325.52|5287.52|5325.05|5287.05|10
1607951710000|2020-12-14 13:15:10|5325.23|5287.23|5325.3|5287.3|5325.3|5287.3|5325|5287|8
1607951720000|2020-12-14 13:15:20|5325.21|5287.21|5324.97|5286.97|5325.33|5287.33|5324.97|5286.97|10
1607951730000|2020-12-14 13:15:30|5324.65|5286.65|5323.42|5285.42|5324.7|5286.7|5323.42|5285.42|10
1607951740000|2020-12-14 13:15:40|5323.31|5285.31|5321.94|5283.94|5323.31|5285.31|5321.94|5283.94|10
1607951750000|2020-12-14 13:15:50|5321.74|5283.74|5320.2|5282.2|5321.74|5283.74|5320.2|5282.2|10
1607951760000|2020-12-14 13:16:00|5320.17|5282.17|5320.11|5282.11|5320.17|5282.17|5319.8|5281.8|9
1607951770000|2020-12-14 13:16:10|5320.03|5282.03|5319.97|5281.97|5320.22|5282.22|5319.97|5281.97|10
1607951780000|2020-12-14 13:16:20|5319.96|5281.96|5319.79|5281.79|5319.97|5281.97|5319.78|5281.78|9
1607951790000|2020-12-14 13:16:30|5319.43|5281.43|5318.91|5280.91|5319.43|5281.43|5318.91|5280.91|10
1607951800000|2020-12-14 13:16:40|5318.97|5280.97|5319.13|5281.13|5319.13|5281.13|5318.89|5280.89|9
1607951810000|2020-12-14 13:16:50|5319|5281|5318.66|5280.66|5319|5281|5318.48|5280.48|10
1607951820000|2020-12-14 13:17:00|5318.73|5280.73|5319.78|5281.78|5319.78|5281.78|5318.73|5280.73|9
1607951830000|2020-12-14 13:17:10|5319.87|5281.87|5320.2|5282.2|5320.26|5282.26|5319.87|5281.87|9
1607951840000|2020-12-14 13:17:20|5320.17|5282.17|5320.21|5282.21|5320.31|5282.31|5320.15|5282.15|10
1607951850000|2020-12-14 13:17:30|5320.31|5282.31|5320.75|5282.75|5320.75|5282.75|5320.31|5282.31|9
1607951860000|2020-12-14 13:17:40|5320.78|5282.78|5320.71|5282.71|5320.84|5282.84|5320.71|5282.71|8
1607951870000|2020-12-14 13:17:50|5320.74|5282.74|5320.26|5282.26|5320.74|5282.74|5320.26|5282.26|10
1607951880000|2020-12-14 13:18:00|5320.15|5282.15|5319.67|5281.67|5320.15|5282.15|5319.67|5281.67|10
1607951890000|2020-12-14 13:18:10|5319.69|5281.69|5319.67|5281.67|5319.81|5281.81|5319.66|5281.66|8
1607951900000|2020-12-14 13:18:20|5319.58|5281.58|5319.37|5281.37|5319.59|5281.59|5319.37|5281.37|9
1607951910000|2020-12-14 13:18:30|5319.46|5281.46|5319.14|5281.14|5319.54|5281.54|5319.14|5281.14|8
1607951920000|2020-12-14 13:18:40|5319.07|5281.07|5318.94|5280.94|5319.2|5281.2|5318.94|5280.94|9
1607951930000|2020-12-14 13:18:50|5318.77|5280.77|5318.49|5280.49|5318.98|5280.98|5318.49|5280.49|9
1607951940000|2020-12-14 13:19:00|5318.41|5280.41|5318.83|5280.83|5318.84|5280.84|5318.28|5280.28|10
1607951950000|2020-12-14 13:19:10|5318.89|5280.89|5319.06|5281.06|5319.07|5281.07|5318.8|5280.8|10
1607951960000|2020-12-14 13:19:20|5319.12|5281.12|5319.41|5281.41|5319.53|5281.53|5319.12|5281.12|10
1607951970000|2020-12-14 13:19:30|5319.43|5281.43|5319.28|5281.28|5319.46|5281.46|5319.23|5281.23|9
1607951980000|2020-12-14 13:19:40|5319.25|5281.25|5318.98|5280.98|5319.25|5281.25|5318.98|5280.98|9
1607951990000|2020-12-14 13:19:50|5318.87|5280.87|5318.84|5280.84|5318.93|5280.93|5318.7|5280.7|8
1607952000000|2020-12-14 13:20:00|5318.75|5280.75|5318.86|5280.86|5318.86|5280.86|5318.68|5280.68|9
1607952010000|2020-12-14 13:20:10|5318.88|5280.88|5318.93|5280.93|5319.03|5281.03|5318.88|5280.88|8
1607952020000|2020-12-14 13:20:20|5318.9|5280.9|5318.71|5280.71|5318.96|5280.96|5318.71|5280.71|9
1607952030000|2020-12-14 13:20:30|5318.64|5280.64|5318.38|5280.38|5318.64|5280.64|5318.38|5280.38|8
1607952040000|2020-12-14 13:20:40|5318.53|5280.53|5318.08|5280.08|5318.57|5280.57|5318.08|5280.08|10
1607952050000|2020-12-14 13:20:50|5317.99|5279.99|5317.88|5279.88|5318.04|5280.04|5317.88|5279.88|10
1607952060000|2020-12-14 13:21:00|5317.79|5279.79|5317.99|5279.99|5317.99|5279.99|5317.68|5279.68|9
1607952070000|2020-12-14 13:21:10|5317.95|5279.95|5317.65|5279.65|5317.96|5279.96|5317.65|5279.65|10
1607952080000|2020-12-14 13:21:20|5317.66|5279.66|5317.45|5279.45|5317.7|5279.7|5317.45|5279.45|8
1607952090000|2020-12-14 13:21:30|5317.49|5279.49|5316.93|5278.93|5317.49|5279.49|5316.93|5278.93|10
1607952100000|2020-12-14 13:21:40|5316.94|5278.94|5314.41|5276.41|5316.94|5278.94|5314.41|5276.41|10
1607952110000|2020-12-14 13:21:50|5314.53|5276.53|5313.89|5275.89|5314.53|5276.53|5313.83|5275.83|10
1607952120000|2020-12-14 13:22:00|5313.85|5275.85|5312.68|5274.68|5313.85|5275.85|5312.68|5274.68|10
1607952130000|2020-12-14 13:22:10|5312.41|5274.41|5312.21|5274.21|5312.41|5274.41|5312.16|5274.16|10
1607952140000|2020-12-14 13:22:20|5312.24|5274.24|5312.07|5274.07|5312.3|5274.3|5312.07|5274.07|9
1607952150000|2020-12-14 13:22:30|5312.03|5274.03|5311.54|5273.54|5312.03|5274.03|5311.54|5273.54|9
1607952160000|2020-12-14 13:22:40|5311.51|5273.51|5311.11|5273.11|5311.51|5273.51|5311.11|5273.11|9
1607952170000|2020-12-14 13:22:50|5310.83|5272.83|5310.38|5272.38|5310.83|5272.83|5310.38|5272.38|9
1607952180000|2020-12-14 13:23:00|5310.24|5272.24|5309.79|5271.79|5310.31|5272.31|5309.77|5271.77|8
1607952190000|2020-12-14 13:23:10|5309.76|5271.76|5310.46|5272.46|5310.46|5272.46|5309.59|5271.59|9
1607952200000|2020-12-14 13:23:20|5310.62|5272.62|5310.58|5272.58|5310.78|5272.78|5310.53|5272.53|10
1607952210000|2020-12-14 13:23:30|5310.45|5272.45|5310.66|5272.66|5310.66|5272.66|5310.45|5272.45|10
1607952220000|2020-12-14 13:23:40|5310.65|5272.65|5310.88|5272.88|5310.89|5272.89|5310.65|5272.65|8
1607952230000|2020-12-14 13:23:50|5310.83|5272.83|5311.29|5273.29|5311.36|5273.36|5310.83|5272.83|8
1607952240000|2020-12-14 13:24:00|5311.4|5273.4|5313.16|5275.16|5313.16|5275.16|5311.4|5273.4|10
1607952250000|2020-12-14 13:24:10|5313.4|5275.4|5316.37|5278.37|5316.37|5278.37|5313.4|5275.4|10
1607952260000|2020-12-14 13:24:20|5316.82|5278.82|5317.56|5279.56|5317.56|5279.56|5316.82|5278.82|10
1607952270000|2020-12-14 13:24:30|5317.6|5279.6|5317.15|5279.15|5317.6|5279.6|5316.91|5278.91|10
1607952280000|2020-12-14 13:24:40|5317.21|5279.21|5316.79|5278.79|5317.21|5279.21|5316.73|5278.73|10
1607952290000|2020-12-14 13:24:50|5317.11|5279.11|5317.48|5279.48|5317.64|5279.64|5317.11|5279.11|10
1607952300000|2020-12-14 13:25:00|5317.75|5279.75|5317.28|5279.28|5317.75|5279.75|5317.28|5279.28|10
1607952310000|2020-12-14 13:25:10|5317.34|5279.34|5317.96|5279.96|5317.96|5279.96|5317.34|5279.34|10
1607952320000|2020-12-14 13:25:20|5317.93|5279.93|5319.04|5281.04|5319.04|5281.04|5317.93|5279.93|9
1607952330000|2020-12-14 13:25:30|5319.11|5281.11|5320.51|5282.51|5320.51|5282.51|5319.08|5281.08|10
1607952340000|2020-12-14 13:25:40|5320.7|5282.7|5320.98|5282.98|5321.02|5283.02|5320.7|5282.7|10
1607952350000|2020-12-14 13:25:50|5321.05|5283.05|5321.4|5283.4|5321.44|5283.44|5321.05|5283.05|9
1607952360000|2020-12-14 13:26:00|5321.54|5283.54|5322.01|5284.01|5322.01|5284.01|5321.53|5283.53|10
1607952370000|2020-12-14 13:26:10|5322.1|5284.1|5323.05|5285.05|5323.12|5285.12|5322.1|5284.1|10
1607952380000|2020-12-14 13:26:20|5323.23|5285.23|5324.23|5286.23|5324.23|5286.23|5323.23|5285.23|9
1607952390000|2020-12-14 13:26:30|5324.17|5286.17|5324.44|5286.44|5324.6|5286.6|5324.17|5286.17|9
1607952400000|2020-12-14 13:26:40|5324.34|5286.34|5323.62|5285.62|5324.34|5286.34|5323.62|5285.62|9
1607952410000|2020-12-14 13:26:50|5323.49|5285.49|5323.54|5285.54|5323.67|5285.67|5323.49|5285.49|8
1607952420000|2020-12-14 13:27:00|5323.57|5285.57|5322.94|5284.94|5323.58|5285.58|5322.94|5284.94|10
1607952430000|2020-12-14 13:27:10|5322.86|5284.86|5322.32|5284.32|5322.86|5284.86|5322.32|5284.32|10
1607952440000|2020-12-14 13:27:20|5322.27|5284.27|5322.2|5284.2|5322.4|5284.4|5322.12|5284.12|10
1607952450000|2020-12-14 13:27:30|5322.17|5284.17|5322.14|5284.14|5322.32|5284.32|5322.14|5284.14|10
1607952460000|2020-12-14 13:27:40|5321.79|5283.79|5321.54|5283.54|5321.79|5283.79|5321.28|5283.28|10
1607952470000|2020-12-14 13:27:50|5321.57|5283.57|5322.17|5284.17|5322.17|5284.17|5321.45|5283.45|10
1607952480000|2020-12-14 13:28:00|5322.23|5284.23|5322.86|5284.86|5322.89|5284.89|5322.23|5284.23|8
1607952490000|2020-12-14 13:28:10|5323.21|5285.21|5325.02|5287.02|5325.02|5287.02|5323.21|5285.21|10
1607952500000|2020-12-14 13:28:20|5325.12|5287.12|5326.1|5288.1|5326.1|5288.1|5325.12|5287.12|10
1607952510000|2020-12-14 13:28:30|5326.17|5288.17|5326.47|5288.47|5326.51|5288.51|5326.15|5288.15|10
1607952520000|2020-12-14 13:28:40|5326.66|5288.66|5327.22|5289.22|5327.22|5289.22|5326.66|5288.66|9
1607952530000|2020-12-14 13:28:50|5327.33|5289.33|5328.23|5290.23|5328.28|5290.28|5327.33|5289.33|10
1607952540000|2020-12-14 13:29:00|5328.26|5290.26|5328.28|5290.28|5328.41|5290.41|5328.11|5290.11|10
1607952550000|2020-12-14 13:29:10|5328.26|5290.26|5327.75|5289.75|5328.26|5290.26|5327.75|5289.75|9
1607952560000|2020-12-14 13:29:20|5327.69|5289.69|5327.38|5289.38|5327.7|5289.7|5327.38|5289.38|10
1607952570000|2020-12-14 13:29:30|5327.4|5289.4|5327.51|5289.51|5327.72|5289.72|5327.3|5289.3|9
1607952580000|2020-12-14 13:29:40|5327.37|5289.37|5327.21|5289.21|5327.44|5289.44|5327.14|5289.14|10
1607952590000|2020-12-14 13:29:50|5327.23|5289.23|5327.14|5289.14|5327.23|5289.23|5327.05|5289.05|7
1607952600000|2020-12-14 13:30:00|5327.18|5289.18|5327.33|5289.33|5327.41|5289.41|5327.05|5289.05|9
1607952610000|2020-12-14 13:30:10|5327.35|5289.35|5327.62|5289.62|5327.62|5289.62|5327.34|5289.34|10
1607952620000|2020-12-14 13:30:20|5327.55|5289.55|5327.31|5289.31|5327.65|5289.65|5327.15|5289.15|10
1607952630000|2020-12-14 13:30:30|5327.44|5289.44|5327.36|5289.36|5327.64|5289.64|5327.36|5289.36|10
1607952640000|2020-12-14 13:30:40|5327.38|5289.38|5327.7|5289.7|5327.7|5289.7|5327.21|5289.21|8
1607952650000|2020-12-14 13:30:50|5327.63|5289.63|5326.84|5288.84|5327.67|5289.67|5326.84|5288.84|10
1607952660000|2020-12-14 13:31:00|5326.69|5288.69|5325.37|5287.37|5326.69|5288.69|5325.37|5287.37|10
1607952670000|2020-12-14 13:31:10|5325.36|5287.36|5325.06|5287.06|5325.36|5287.36|5324.89|5286.89|8
1607952680000|2020-12-14 13:31:20|5324.99|5286.99|5325.13|5287.13|5325.13|5287.13|5324.57|5286.57|10
1607952690000|2020-12-14 13:31:30|5325.03|5287.03|5325.17|5287.17|5325.23|5287.23|5325.02|5287.02|9
1607952700000|2020-12-14 13:31:40|5325.15|5287.15|5325.18|5287.18|5325.4|5287.4|5325.11|5287.11|8
1607952710000|2020-12-14 13:31:50|5325.17|5287.17|5325.16|5287.16|5325.26|5287.26|5325.16|5287.16|10
1607952720000|2020-12-14 13:32:00|5325.13|5287.13|5324.82|5286.82|5325.14|5287.14|5324.82|5286.82|10
1607952730000|2020-12-14 13:32:10|5324.83|5286.83|5325.56|5287.56|5325.56|5287.56|5324.83|5286.83|8
1607952740000|2020-12-14 13:32:20|5325.6|5287.6|5326.41|5288.41|5326.41|5288.41|5325.6|5287.6|9
1607952750000|2020-12-14 13:32:30|5326.35|5288.35|5327.32|5289.32|5327.42|5289.42|5326.35|5288.35|9
1607952760000|2020-12-14 13:32:40|5327.4|5289.4|5327.57|5289.57|5327.57|5289.57|5327.16|5289.16|10
1607952770000|2020-12-14 13:32:50|5327.66|5289.66|5327.5|5289.5|5327.86|5289.86|5327.47|5289.47|9
1607952780000|2020-12-14 13:33:00|5327.43|5289.43|5327.34|5289.34|5327.43|5289.43|5327.32|5289.32|9
1607952790000|2020-12-14 13:33:10|5327.32|5289.32|5326.2|5288.2|5327.32|5289.32|5326.2|5288.2|10
1607952800000|2020-12-14 13:33:20|5326.15|5288.15|5325.8|5287.8|5326.26|5288.26|5325.8|5287.8|8
1607952810000|2020-12-14 13:33:30|5325.77|5287.77|5326.22|5288.22|5326.3|5288.3|5325.77|5287.77|9
1607952820000|2020-12-14 13:33:40|5326.23|5288.23|5326.59|5288.59|5326.59|5288.59|5326.22|5288.22|8
1607952830000|2020-12-14 13:33:50|5326.62|5288.62|5326.36|5288.36|5326.66|5288.66|5326.32|5288.32|10
1607952840000|2020-12-14 13:34:00|5326.16|5288.16|5326.48|5288.48|5326.48|5288.48|5326.09|5288.09|10
1607952850000|2020-12-14 13:34:10|5326.49|5288.49|5326.45|5288.45|5326.53|5288.53|5326.19|5288.19|9
1607952860000|2020-12-14 13:34:20|5326.46|5288.46|5326.47|5288.47|5326.54|5288.54|5326.38|5288.38|10
1607952870000|2020-12-14 13:34:30|5326.5|5288.5|5327.07|5289.07|5327.07|5289.07|5326.5|5288.5|9
1607952880000|2020-12-14 13:34:40|5327.1|5289.1|5327.54|5289.54|5327.58|5289.58|5327.1|5289.1|10
1607952890000|2020-12-14 13:34:50|5327.53|5289.53|5327.81|5289.81|5327.9|5289.9|5327.4|5289.4|9
1607952900000|2020-12-14 13:35:00|5327.88|5289.88|5328.11|5290.11|5328.11|5290.11|5327.8|5289.8|9
1607952910000|2020-12-14 13:35:10|5328.06|5290.06|5329.42|5291.42|5329.42|5291.42|5328.06|5290.06|10
1607952920000|2020-12-14 13:35:20|5329.46|5291.46|5329.53|5291.53|5329.55|5291.55|5329.44|5291.44|10
1607952930000|2020-12-14 13:35:30|5329.71|5291.71|5329.79|5291.79|5329.79|5291.79|5329.68|5291.68|10
1607952940000|2020-12-14 13:35:40|5330.03|5292.03|5330.88|5292.88|5330.88|5292.88|5330.03|5292.03|10
1607952950000|2020-12-14 13:35:50|5330.93|5292.93|5331.56|5293.56|5331.56|5293.56|5330.93|5292.93|8
1607952960000|2020-12-14 13:36:00|5331.57|5293.57|5332.74|5294.74|5332.77|5294.77|5331.57|5293.57|8
1607952970000|2020-12-14 13:36:10|5332.89|5294.89|5334.01|5296.01|5334.01|5296.01|5332.86|5294.86|10
1607952980000|2020-12-14 13:36:20|5334.43|5296.43|5334.2|5296.2|5334.93|5296.93|5334.2|5296.2|10
1607952990000|2020-12-14 13:36:30|5334.29|5296.29|5334.18|5296.18|5334.39|5296.39|5334.18|5296.18|10
1607953000000|2020-12-14 13:36:40|5334.33|5296.33|5335.26|5297.26|5335.29|5297.29|5334.31|5296.31|10
1607953010000|2020-12-14 13:36:50|5335.35|5297.35|5336.56|5298.56|5336.56|5298.56|5335.35|5297.35|10
1607953020000|2020-12-14 13:37:00|5336.97|5298.97|5340.33|5302.33|5340.33|5302.33|5336.97|5298.97|10
1607953030000|2020-12-14 13:37:10|5340.43|5302.43|5343.04|5305.04|5343.04|5305.04|5340.43|5302.43|10
1607953040000|2020-12-14 13:37:20|5343.34|5305.34|5344.13|5306.13|5344.15|5306.15|5343.34|5305.34|10
1607953050000|2020-12-14 13:37:30|5344.17|5306.17|5345.5|5307.5|5345.5|5307.5|5344.06|5306.06|10
1607953060000|2020-12-14 13:37:40|5345.79|5307.79|5348.67|5310.67|5348.67|5310.67|5345.79|5307.79|10
1607953070000|2020-12-14 13:37:50|5348.94|5310.94|5349.96|5311.96|5350.03|5312.03|5348.94|5310.94|10
1607953080000|2020-12-14 13:38:00|5349.82|5311.82|5349.35|5311.35|5350.16|5312.16|5349.35|5311.35|10
1607953090000|2020-12-14 13:38:10|5349.25|5311.25|5349.64|5311.64|5349.66|5311.66|5349.25|5311.25|8
1607953100000|2020-12-14 13:38:20|5349.72|5311.72|5349.85|5311.85|5350.02|5312.02|5349.64|5311.64|9
1607953110000|2020-12-14 13:38:30|5350.02|5312.02|5350.46|5312.46|5350.55|5312.55|5349.95|5311.95|10
1607953120000|2020-12-14 13:38:40|5350.44|5312.44|5350.64|5312.64|5350.69|5312.69|5350.43|5312.43|10
1607953130000|2020-12-14 13:38:50|5350.66|5312.66|5351.17|5313.17|5351.25|5313.25|5350.66|5312.66|10
1607953140000|2020-12-14 13:39:00|5351.34|5313.34|5352.68|5314.68|5352.68|5314.68|5351.34|5313.34|8
1607953150000|2020-12-14 13:39:10|5352.75|5314.75|5353.24|5315.24|5353.58|5315.58|5352.57|5314.57|10
1607953160000|2020-12-14 13:39:20|5353.23|5315.23|5353.01|5315.01|5353.23|5315.23|5352.92|5314.92|10
1607953170000|2020-12-14 13:39:30|5352.52|5314.52|5352.6|5314.6|5352.61|5314.61|5352.42|5314.42|9
1607953180000|2020-12-14 13:39:40|5352.58|5314.58|5351.74|5313.74|5352.64|5314.64|5351.74|5313.74|10
1607953190000|2020-12-14 13:39:50|5351.57|5313.57|5351.61|5313.61|5351.76|5313.76|5351.5|5313.5|10
1607953200000|2020-12-14 13:40:00|5351.76|5313.76|5351.6|5313.6|5352.06|5314.06|5351.6|5313.6|9
1607953210000|2020-12-14 13:40:10|5351.87|5313.87|5352.52|5314.52|5352.62|5314.62|5351.79|5313.79|10
1607953220000|2020-12-14 13:40:20|5352.81|5314.81|5353.15|5315.15|5353.27|5315.27|5352.81|5314.81|10
1607953230000|2020-12-14 13:40:30|5353.2|5315.2|5352.84|5314.84|5353.2|5315.2|5352.59|5314.59|10
1607953240000|2020-12-14 13:40:40|5352.78|5314.78|5352.3|5314.3|5352.78|5314.78|5352.19|5314.19|9
1607953250000|2020-12-14 13:40:50|5352.45|5314.45|5352.61|5314.61|5352.76|5314.76|5352.45|5314.45|9
1607953260000|2020-12-14 13:41:00|5352.63|5314.63|5351.85|5313.85|5352.72|5314.72|5351.85|5313.85|10
1607953270000|2020-12-14 13:41:10|5351.84|5313.84|5352.87|5314.87|5352.87|5314.87|5351.83|5313.83|10
1607953280000|2020-12-14 13:41:20|5353.07|5315.07|5353.81|5315.81|5353.81|5315.81|5353.02|5315.02|10
1607953290000|2020-12-14 13:41:30|5353.82|5315.82|5354.13|5316.13|5354.13|5316.13|5353.82|5315.82|10
1607953300000|2020-12-14 13:41:40|5354.12|5316.12|5354.67|5316.67|5354.67|5316.67|5354.05|5316.05|10
1607953310000|2020-12-14 13:41:50|5354.5|5316.5|5354.36|5316.36|5354.54|5316.54|5354.36|5316.36|9
1607953320000|2020-12-14 13:42:00|5354.28|5316.28|5354.42|5316.42|5354.5|5316.5|5354.28|5316.28|9
1607953330000|2020-12-14 13:42:10|5354.47|5316.47|5354.96|5316.96|5354.96|5316.96|5354.47|5316.47|9
1607953340000|2020-12-14 13:42:20|5355.09|5317.09|5356.5|5318.5|5356.5|5318.5|5355.09|5317.09|9
1607953350000|2020-12-14 13:42:30|5356.6|5318.6|5359.17|5321.17|5359.17|5321.17|5356.6|5318.6|9
1607953360000|2020-12-14 13:42:40|5359.43|5321.43|5361.09|5323.09|5361.09|5323.09|5359.43|5321.43|10
1607953370000|2020-12-14 13:42:50|5361.22|5323.22|5361.91|5323.91|5361.99|5323.99|5361.22|5323.22|10
1607953380000|2020-12-14 13:43:00|5361.89|5323.89|5361.22|5323.22|5361.89|5323.89|5361.22|5323.22|10
1607953390000|2020-12-14 13:43:10|5361.21|5323.21|5360.68|5322.68|5361.23|5323.23|5360.68|5322.68|10
1607953400000|2020-12-14 13:43:20|5360.43|5322.43|5361.38|5323.38|5361.39|5323.39|5360.37|5322.37|10
1607953410000|2020-12-14 13:43:30|5361.48|5323.48|5361.71|5323.71|5361.83|5323.83|5361.48|5323.48|8
1607953420000|2020-12-14 13:43:40|5361.79|5323.79|5361.83|5323.83|5361.86|5323.86|5361.63|5323.63|10
1607953430000|2020-12-14 13:43:50|5361.87|5323.87|5362.15|5324.15|5362.18|5324.18|5361.65|5323.65|9
1607953440000|2020-12-14 13:44:00|5362.14|5324.14|5361.44|5323.44|5362.2|5324.2|5361.44|5323.44|10
1607953450000|2020-12-14 13:44:10|5361.36|5323.36|5361.93|5323.93|5361.93|5323.93|5361.36|5323.36|10
1607953460000|2020-12-14 13:44:20|5362.04|5324.04|5362.93|5324.93|5362.93|5324.93|5362.04|5324.04|10
1607953470000|2020-12-14 13:44:30|5363.21|5325.21|5363.4|5325.4|5363.41|5325.41|5363.09|5325.09|10
1607953480000|2020-12-14 13:44:40|5363.38|5325.38|5363.51|5325.51|5363.68|5325.68|5363.28|5325.28|9
1607953490000|2020-12-14 13:44:50|5363.48|5325.48|5363.8|5325.8|5363.86|5325.86|5363.45|5325.45|10
1607953500000|2020-12-14 13:45:00|5363.81|5325.81|5364.24|5326.24|5364.31|5326.31|5363.81|5325.81|10
1607953510000|2020-12-14 13:45:10|5364.62|5326.62|5364.98|5326.98|5364.98|5326.98|5364.57|5326.57|10
1607953520000|2020-12-14 13:45:20|5364.92|5326.92|5364.36|5326.36|5364.92|5326.92|5364.31|5326.31|8
1607953530000|2020-12-14 13:45:30|5364.31|5326.31|5364.01|5326.01|5364.31|5326.31|5363.97|5325.97|10
1607953540000|2020-12-14 13:45:40|5364.03|5326.03|5364.09|5326.09|5364.35|5326.35|5364.03|5326.03|10
1607953550000|2020-12-14 13:45:50|5364.16|5326.16|5363.64|5325.64|5364.26|5326.26|5363.64|5325.64|9
1607953560000|2020-12-14 13:46:00|5363.46|5325.46|5362.43|5324.43|5363.46|5325.46|5362.43|5324.43|10
1607953570000|2020-12-14 13:46:10|5362.34|5324.34|5362.4|5324.4|5362.46|5324.46|5362.28|5324.28|10
1607953580000|2020-12-14 13:46:20|5362.3|5324.3|5362.5|5324.5|5362.73|5324.73|5362.3|5324.3|9
1607953590000|2020-12-14 13:46:30|5362.55|5324.55|5362.67|5324.67|5362.67|5324.67|5362.3|5324.3|10
1607953600000|2020-12-14 13:46:40|5362.71|5324.71|5362.4|5324.4|5362.71|5324.71|5362.27|5324.27|8
1607953610000|2020-12-14 13:46:50|5362.18|5324.18|5361.67|5323.67|5362.19|5324.19|5361.67|5323.67|9
1607953620000|2020-12-14 13:47:00|5361.59|5323.59|5361.71|5323.71|5361.76|5323.76|5361.45|5323.45|10
1607953630000|2020-12-14 13:47:10|5361.57|5323.57|5360.86|5322.86|5361.57|5323.57|5360.86|5322.86|10
1607953640000|2020-12-14 13:47:20|5360.64|5322.64|5360.22|5322.22|5360.64|5322.64|5360.17|5322.17|9
1607953650000|2020-12-14 13:47:30|5360.16|5322.16|5360.19|5322.19|5360.21|5322.21|5360.15|5322.15|7
1607953660000|2020-12-14 13:47:40|5360.03|5322.03|5359.98|5321.98|5360.16|5322.16|5359.66|5321.66|9
1607953670000|2020-12-14 13:47:50|5359.73|5321.73|5359.92|5321.92|5359.92|5321.92|5359.73|5321.73|10
1607953680000|2020-12-14 13:48:00|5359.96|5321.96|5359.09|5321.09|5359.96|5321.96|5359.09|5321.09|8
1607953690000|2020-12-14 13:48:10|5359.11|5321.11|5358.86|5320.86|5359.27|5321.27|5358.86|5320.86|9
1607953700000|2020-12-14 13:48:20|5358.7|5320.7|5358.89|5320.89|5358.91|5320.91|5358.69|5320.69|9
1607953710000|2020-12-14 13:48:30|5358.95|5320.95|5359.1|5321.1|5359.1|5321.1|5358.82|5320.82|8
1607953720000|2020-12-14 13:48:40|5359.11|5321.11|5359.09|5321.09|5359.13|5321.13|5358.94|5320.94|9
1607953730000|2020-12-14 13:48:50|5359.11|5321.11|5359.53|5321.53|5359.53|5321.53|5359.11|5321.11|8
1607953740000|2020-12-14 13:49:00|5359.59|5321.59|5359.19|5321.19|5359.6|5321.6|5359.16|5321.16|9
1607953750000|2020-12-14 13:49:10|5358.94|5320.94|5358.61|5320.61|5358.97|5320.97|5358.58|5320.58|9
1607953760000|2020-12-14 13:49:20|5358.69|5320.69|5358.67|5320.67|5358.69|5320.69|5358.45|5320.45|8
1607953770000|2020-12-14 13:49:30|5358.66|5320.66|5358.36|5320.36|5358.66|5320.66|5358.36|5320.36|8
1607953780000|2020-12-14 13:49:40|5358.29|5320.29|5358.07|5320.07|5358.35|5320.35|5358.07|5320.07|8
1607953790000|2020-12-14 13:49:50|5358.12|5320.12|5358.13|5320.13|5358.13|5320.13|5358.07|5320.07|8
1607953800000|2020-12-14 13:50:00|5358.09|5320.09|5357.71|5319.71|5358.2|5320.2|5357.71|5319.71|10
1607953810000|2020-12-14 13:50:10|5357.72|5319.72|5358.02|5320.02|5358.1|5320.1|5357.72|5319.72|8
1607953820000|2020-12-14 13:50:20|5357.92|5319.92|5357.86|5319.86|5358.28|5320.28|5357.85|5319.85|9
1607953830000|2020-12-14 13:50:30|5357.94|5319.94|5358.14|5320.14|5358.17|5320.17|5357.9|5319.9|10
1607953840000|2020-12-14 13:50:40|5358.12|5320.12|5357.87|5319.87|5358.15|5320.15|5357.87|5319.87|10
1607953850000|2020-12-14 13:50:50|5357.84|5319.84|5357.21|5319.21|5357.85|5319.85|5357.21|5319.21|9
1607953860000|2020-12-14 13:51:00|5357.24|5319.24|5356.13|5318.13|5357.24|5319.24|5356.13|5318.13|10
1607953870000|2020-12-14 13:51:10|5355.88|5317.88|5355.29|5317.29|5355.88|5317.88|5355.23|5317.23|10
1607953880000|2020-12-14 13:51:20|5355.26|5317.26|5354.56|5316.56|5355.26|5317.26|5354.56|5316.56|9
1607953890000|2020-12-14 13:51:30|5354.35|5316.35|5354.3|5316.3|5354.38|5316.38|5354.27|5316.27|10
1607953900000|2020-12-14 13:51:40|5354.32|5316.32|5354.72|5316.72|5354.72|5316.72|5354.07|5316.07|10
1607953910000|2020-12-14 13:51:50|5354.75|5316.75|5355.01|5317.01|5355.09|5317.09|5354.75|5316.75|10
1607953920000|2020-12-14 13:52:00|5355.26|5317.26|5355.42|5317.42|5355.44|5317.44|5355.26|5317.26|10
1607953930000|2020-12-14 13:52:10|5355.22|5317.22|5355.74|5317.74|5355.77|5317.77|5355.22|5317.22|10
1607953940000|2020-12-14 13:52:20|5355.7|5317.7|5355.28|5317.28|5355.77|5317.77|5355.28|5317.28|10
1607953950000|2020-12-14 13:52:30|5355.15|5317.15|5354.24|5316.24|5355.15|5317.15|5354.24|5316.24|10
1607953960000|2020-12-14 13:52:40|5354.23|5316.23|5354.35|5316.35|5354.37|5316.37|5354.23|5316.23|8
1607953970000|2020-12-14 13:52:50|5354.36|5316.36|5354.1|5316.1|5354.37|5316.37|5354.08|5316.08|10
1607953980000|2020-12-14 13:53:00|5354.14|5316.14|5354.49|5316.49|5354.49|5316.49|5354.14|5316.14|9
1607953990000|2020-12-14 13:53:10|5354.63|5316.63|5355.91|5317.91|5355.91|5317.91|5354.63|5316.63|10
1607954000000|2020-12-14 13:53:20|5356.12|5318.12|5356.3|5318.3|5356.41|5318.41|5356.12|5318.12|9
1607954010000|2020-12-14 13:53:30|5356.17|5318.17|5356.45|5318.45|5356.45|5318.45|5356.08|5318.08|9
1607954020000|2020-12-14 13:53:40|5356.49|5318.49|5356.81|5318.81|5356.81|5318.81|5356.45|5318.45|10
1607954030000|2020-12-14 13:53:50|5356.71|5318.71|5358.24|5320.24|5358.24|5320.24|5356.71|5318.71|10
1607954040000|2020-12-14 13:54:00|5358.28|5320.28|5357.61|5319.61|5358.41|5320.41|5357.61|5319.61|10
1607954050000|2020-12-14 13:54:10|5357.63|5319.63|5357.83|5319.83|5357.93|5319.93|5357.63|5319.63|10
1607954060000|2020-12-14 13:54:20|5357.76|5319.76|5357.57|5319.57|5357.84|5319.84|5357.47|5319.47|10
1607954070000|2020-12-14 13:54:30|5357.58|5319.58|5357.57|5319.57|5357.58|5319.58|5357.29|5319.29|10
1607954080000|2020-12-14 13:54:40|5357.53|5319.53|5357.8|5319.8|5357.8|5319.8|5357.48|5319.48|10
1607954090000|2020-12-14 13:54:50|5357.86|5319.86|5358.37|5320.37|5358.37|5320.37|5357.86|5319.86|9
1607954100000|2020-12-14 13:55:00|5358.48|5320.48|5358.47|5320.47|5358.63|5320.63|5358.21|5320.21|10
1607954110000|2020-12-14 13:55:10|5358.49|5320.49|5358.3|5320.3|5358.49|5320.49|5358.24|5320.24|9
1607954120000|2020-12-14 13:55:20|5358.33|5320.33|5358.38|5320.38|5358.41|5320.41|5358.29|5320.29|8
1607954130000|2020-12-14 13:55:30|5358.46|5320.46|5358.39|5320.39|5358.47|5320.47|5358.2|5320.2|10
1607954140000|2020-12-14 13:55:40|5358.38|5320.38|5358.42|5320.42|5358.56|5320.56|5358.38|5320.38|8
1607954150000|2020-12-14 13:55:50|5358.47|5320.47|5358.66|5320.66|5358.66|5320.66|5358.36|5320.36|10
1607954160000|2020-12-14 13:56:00|5358.71|5320.71|5358.82|5320.82|5358.82|5320.82|5358.48|5320.48|9
1607954170000|2020-12-14 13:56:10|5358.86|5320.86|5358.75|5320.75|5358.86|5320.86|5358.75|5320.75|8
1607954180000|2020-12-14 13:56:20|5358.61|5320.61|5358.57|5320.57|5358.61|5320.61|5358.44|5320.44|10
1607954190000|2020-12-14 13:56:30|5358.59|5320.59|5358.7|5320.7|5358.7|5320.7|5358.57|5320.57|9
1607954200000|2020-12-14 13:56:40|5358.76|5320.76|5358.91|5320.91|5359|5321|5358.69|5320.69|9
1607954210000|2020-12-14 13:56:50|5358.9|5320.9|5358.77|5320.77|5358.9|5320.9|5358.63|5320.63|9
1607954220000|2020-12-14 13:57:00|5358.82|5320.82|5358.85|5320.85|5358.93|5320.93|5358.77|5320.77|8
1607954230000|2020-12-14 13:57:10|5358.83|5320.83|5358.38|5320.38|5358.83|5320.83|5358.37|5320.37|10
1607954240000|2020-12-14 13:57:20|5358.33|5320.33|5358.02|5320.02|5358.33|5320.33|5357.99|5319.99|9
1607954250000|2020-12-14 13:57:30|5358.1|5320.1|5358.05|5320.05|5358.33|5320.33|5358.05|5320.05|10
1607954260000|2020-12-14 13:57:40|5358.08|5320.08|5358.37|5320.37|5358.37|5320.37|5357.72|5319.72|10
1607954270000|2020-12-14 13:57:50|5358.48|5320.48|5358.17|5320.17|5358.57|5320.57|5358.11|5320.11|9
1607954280000|2020-12-14 13:58:00|5358.22|5320.22|5358.13|5320.13|5358.24|5320.24|5358.12|5320.12|9
1607954290000|2020-12-14 13:58:10|5358.12|5320.12|5358.29|5320.29|5358.29|5320.29|5358.12|5320.12|8
1607954300000|2020-12-14 13:58:20|5358.28|5320.28|5357.19|5319.19|5358.41|5320.41|5357.1|5319.1|10
1607954310000|2020-12-14 13:58:30|5357.16|5319.16|5356.25|5318.25|5357.16|5319.16|5356.25|5318.25|10
1607954320000|2020-12-14 13:58:40|5356.23|5318.23|5355.97|5317.97|5356.38|5318.38|5355.97|5317.97|7
1607954330000|2020-12-14 13:58:50|5355.82|5317.82|5355.12|5317.12|5355.82|5317.82|5355.12|5317.12|10
1607954340000|2020-12-14 13:59:00|5355.2|5317.2|5354.9|5316.9|5355.34|5317.34|5354.84|5316.84|9
1607954350000|2020-12-14 13:59:10|5354.85|5316.85|5355.04|5317.04|5355.21|5317.21|5354.56|5316.56|10
1607954360000|2020-12-14 13:59:20|5354.99|5316.99|5354.8|5316.8|5354.99|5316.99|5354.74|5316.74|7
1607954370000|2020-12-14 13:59:30|5354.85|5316.85|5355.96|5317.96|5355.96|5317.96|5354.85|5316.85|8
1607954380000|2020-12-14 13:59:40|5356.05|5318.05|5356.21|5318.21|5356.42|5318.42|5356.05|5318.05|8
1607954390000|2020-12-14 13:59:50|5356.15|5318.15|5356.67|5318.67|5356.67|5318.67|5356.09|5318.09|10
1607954400000|2020-12-14 14:00:00|5356.68|5318.68|5357.39|5319.39|5357.39|5319.39|5356.68|5318.68|10
1607954410000|2020-12-14 14:00:10|5357.6|5319.6|5357.53|5319.53|5357.83|5319.83|5357.51|5319.51|10
1607954420000|2020-12-14 14:00:20|5357.4|5319.4|5357.18|5319.18|5357.53|5319.53|5357.14|5319.14|10
1607954430000|2020-12-14 14:00:30|5357.16|5319.16|5357.2|5319.2|5357.29|5319.29|5356.83|5318.83|10
1607954440000|2020-12-14 14:00:40|5357.04|5319.04|5356.99|5318.99|5357.07|5319.07|5356.97|5318.97|8
1607954450000|2020-12-14 14:00:50|5356.92|5318.92|5357.19|5319.19|5357.24|5319.24|5356.89|5318.89|9
1607954460000|2020-12-14 14:01:00|5357.11|5319.11|5356.81|5318.81|5357.11|5319.11|5356.79|5318.79|9
1607954470000|2020-12-14 14:01:10|5356.36|5318.36|5355.98|5317.98|5356.36|5318.36|5355.9|5317.9|10
1607954480000|2020-12-14 14:01:20|5356.04|5318.04|5355.74|5317.74|5356.04|5318.04|5355.69|5317.69|9
1607954490000|2020-12-14 14:01:30|5355.69|5317.69|5356.01|5318.01|5356.32|5318.32|5355.68|5317.68|9
1607954500000|2020-12-14 14:01:40|5356.05|5318.05|5356.11|5318.11|5356.35|5318.35|5356.05|5318.05|9
1607954510000|2020-12-14 14:01:50|5355.99|5317.99|5355.56|5317.56|5356.31|5318.31|5355.56|5317.56|9
1607954520000|2020-12-14 14:02:00|5355.54|5317.54|5354.97|5316.97|5355.54|5317.54|5354.92|5316.92|10
1607954530000|2020-12-14 14:02:10|5354.82|5316.82|5354.66|5316.66|5354.82|5316.82|5354.66|5316.66|8
1607954540000|2020-12-14 14:02:20|5354.65|5316.65|5353.81|5315.81|5354.65|5316.65|5353.78|5315.78|9
1607954550000|2020-12-14 14:02:30|5353.82|5315.82|5352.84|5314.84|5353.82|5315.82|5352.69|5314.69|10
1607954560000|2020-12-14 14:02:40|5352.66|5314.66|5351.7|5313.7|5352.66|5314.66|5351.38|5313.38|10
1607954570000|2020-12-14 14:02:50|5351.64|5313.64|5351.25|5313.25|5351.64|5313.64|5351.24|5313.24|9
1607954580000|2020-12-14 14:03:00|5351.34|5313.34|5350.24|5312.24|5351.34|5313.34|5350.24|5312.24|10
1607954590000|2020-12-14 14:03:10|5350.07|5312.07|5349.05|5311.05|5350.07|5312.07|5349.05|5311.05|9
1607954600000|2020-12-14 14:03:20|5349.02|5311.02|5348.51|5310.51|5349.02|5311.02|5348.51|5310.51|10
1607954610000|2020-12-14 14:03:30|5348.5|5310.5|5348.74|5310.74|5348.74|5310.74|5348.42|5310.42|9
1607954620000|2020-12-14 14:03:40|5348.92|5310.92|5349.2|5311.2|5349.31|5311.31|5348.92|5310.92|9
1607954630000|2020-12-14 14:03:50|5349.17|5311.17|5349.23|5311.23|5349.44|5311.44|5349.1|5311.1|10
1607954640000|2020-12-14 14:04:00|5349.25|5311.25|5349.6|5311.6|5349.71|5311.71|5349.25|5311.25|9
1607954650000|2020-12-14 14:04:10|5349.79|5311.79|5350.06|5312.06|5350.06|5312.06|5349.78|5311.78|10
1607954660000|2020-12-14 14:04:20|5350.1|5312.1|5351.69|5313.69|5351.69|5313.69|5350.1|5312.1|8
1607954670000|2020-12-14 14:04:30|5351.88|5313.88|5352.32|5314.32|5352.5|5314.5|5351.79|5313.79|9
1607954680000|2020-12-14 14:04:40|5352.38|5314.38|5352.54|5314.54|5352.56|5314.56|5352.37|5314.37|9
1607954690000|2020-12-14 14:04:50|5352.47|5314.47|5352.37|5314.37|5352.47|5314.47|5352.26|5314.26|8
1607954700000|2020-12-14 14:05:00|5352.71|5314.71|5353.64|5315.64|5353.64|5315.64|5352.66|5314.66|10
1607954710000|2020-12-14 14:05:10|5353.68|5315.68|5353.87|5315.87|5353.92|5315.92|5353.68|5315.68|9
1607954720000|2020-12-14 14:05:20|5353.98|5315.98|5354.05|5316.05|5354.21|5316.21|5353.96|5315.96|10
1607954730000|2020-12-14 14:05:30|5354.02|5316.02|5353.43|5315.43|5354.02|5316.02|5353.43|5315.43|9
1607954740000|2020-12-14 14:05:40|5353.13|5315.13|5353.01|5315.01|5353.29|5315.29|5353.01|5315.01|8
1607954750000|2020-12-14 14:05:50|5352.73|5314.73|5351.7|5313.7|5352.73|5314.73|5351.56|5313.56|10
1607954760000|2020-12-14 14:06:00|5351.2|5313.2|5350.22|5312.22|5351.2|5313.2|5350.06|5312.06|10
1607954770000|2020-12-14 14:06:10|5350.19|5312.19|5349.39|5311.39|5350.19|5312.19|5349.39|5311.39|10
1607954780000|2020-12-14 14:06:20|5349.34|5311.34|5348.91|5310.91|5349.34|5311.34|5348.91|5310.91|9
1607954790000|2020-12-14 14:06:30|5348.85|5310.85|5348.63|5310.63|5348.85|5310.85|5348.58|5310.58|9
1607954800000|2020-12-14 14:06:40|5348.71|5310.71|5347.95|5309.95|5348.81|5310.81|5347.95|5309.95|10
1607954810000|2020-12-14 14:06:50|5347.79|5309.79|5346.99|5308.99|5347.79|5309.79|5346.99|5308.99|9
1607954820000|2020-12-14 14:07:00|5346.95|5308.95|5346.89|5308.89|5346.95|5308.95|5346.78|5308.78|9
1607954830000|2020-12-14 14:07:10|5346.91|5308.91|5347.88|5309.88|5347.88|5309.88|5346.78|5308.78|10
1607954840000|2020-12-14 14:07:20|5348.02|5310.02|5348.09|5310.09|5348.17|5310.17|5348.02|5310.02|9
1607954850000|2020-12-14 14:07:30|5348.1|5310.1|5347.49|5309.49|5348.1|5310.1|5347.49|5309.49|9
1607954860000|2020-12-14 14:07:40|5347.31|5309.31|5346.49|5308.49|5347.31|5309.31|5346.49|5308.49|9
1607954870000|2020-12-14 14:07:50|5346.23|5308.23|5345.59|5307.59|5346.23|5308.23|5345.59|5307.59|10
1607954880000|2020-12-14 14:08:00|5345.58|5307.58|5345.53|5307.53|5345.58|5307.58|5345.2|5307.2|10
1607954890000|2020-12-14 14:08:10|5345.43|5307.43|5345.12|5307.12|5345.44|5307.44|5345.12|5307.12|8
1607954900000|2020-12-14 14:08:20|5345.07|5307.07|5344.26|5306.26|5345.07|5307.07|5344.26|5306.26|9
1607954910000|2020-12-14 14:08:30|5344.25|5306.25|5344.14|5306.14|5344.33|5306.33|5344.08|5306.08|9
1607954920000|2020-12-14 14:08:40|5344.21|5306.21|5344.96|5306.96|5344.96|5306.96|5344.21|5306.21|8
1607954930000|2020-12-14 14:08:50|5344.98|5306.98|5345.66|5307.66|5345.68|5307.68|5344.98|5306.98|8
1607954940000|2020-12-14 14:09:00|5345.83|5307.83|5345.67|5307.67|5345.89|5307.89|5345.59|5307.59|10
1607954950000|2020-12-14 14:09:10|5345.68|5307.68|5345.72|5307.72|5345.72|5307.72|5345.58|5307.58|7
1607954960000|2020-12-14 14:09:20|5345.63|5307.63|5345.09|5307.09|5345.63|5307.63|5345.09|5307.09|9
1607954970000|2020-12-14 14:09:30|5345.14|5307.14|5344.72|5306.72|5345.14|5307.14|5344.72|5306.72|9
1607954980000|2020-12-14 14:09:40|5344.53|5306.53|5344.59|5306.59|5344.68|5306.68|5344.53|5306.53|8
1607954990000|2020-12-14 14:09:50|5344.55|5306.55|5344.31|5306.31|5344.77|5306.77|5344.31|5306.31|10
1607955000000|2020-12-14 14:10:00|5344.25|5306.25|5343.92|5305.92|5344.25|5306.25|5343.92|5305.92|10
1607955010000|2020-12-14 14:10:10|5343.93|5305.93|5343.94|5305.94|5344.03|5306.03|5343.74|5305.74|9
1607955020000|2020-12-14 14:10:20|5344.17|5306.17|5344.48|5306.48|5344.74|5306.74|5344.17|5306.17|10
1607955030000|2020-12-14 14:10:30|5344.45|5306.45|5344.26|5306.26|5344.6|5306.6|5344.26|5306.26|8
1607955040000|2020-12-14 14:10:40|5344.22|5306.22|5344.13|5306.13|5344.22|5306.22|5344.04|5306.04|9
1607955050000|2020-12-14 14:10:50|5344.11|5306.11|5344.76|5306.76|5344.76|5306.76|5344.11|5306.11|10
1607955060000|2020-12-14 14:11:00|5345.11|5307.11|5345.95|5307.95|5345.95|5307.95|5345.11|5307.11|10
1607955070000|2020-12-14 14:11:10|5346.18|5308.18|5349.45|5311.45|5349.45|5311.45|5346.18|5308.18|10
1607955080000|2020-12-14 14:11:20|5349.41|5311.41|5350.29|5312.29|5350.63|5312.63|5349.41|5311.41|10
1607955090000|2020-12-14 14:11:30|5350.3|5312.3|5349.88|5311.88|5350.3|5312.3|5349.88|5311.88|10
1607955100000|2020-12-14 14:11:40|5349.98|5311.98|5349.63|5311.63|5349.98|5311.98|5349.61|5311.61|9
1607955110000|2020-12-14 14:11:50|5349.62|5311.62|5349.57|5311.57|5349.72|5311.72|5349.57|5311.57|10
1607955120000|2020-12-14 14:12:00|5349.59|5311.59|5349.83|5311.83|5349.83|5311.83|5349.47|5311.47|10
1607955130000|2020-12-14 14:12:10|5349.44|5311.44|5348.52|5310.52|5349.44|5311.44|5348.52|5310.52|9
1607955140000|2020-12-14 14:12:20|5348.47|5310.47|5346.62|5308.62|5348.47|5310.47|5346.55|5308.55|10
1607955150000|2020-12-14 14:12:30|5346.4|5308.4|5345.69|5307.69|5346.4|5308.4|5345.69|5307.69|9
1607955160000|2020-12-14 14:12:40|5345.68|5307.68|5344.51|5306.51|5345.68|5307.68|5344.49|5306.49|10
1607955170000|2020-12-14 14:12:50|5344.6|5306.6|5344.26|5306.26|5344.7|5306.7|5344.26|5306.26|10
1607955180000|2020-12-14 14:13:00|5344.28|5306.28|5344.41|5306.41|5344.41|5306.41|5344.2|5306.2|10
1607955190000|2020-12-14 14:13:10|5344.45|5306.45|5344.49|5306.49|5344.61|5306.61|5344.39|5306.39|9
1607955200000|2020-12-14 14:13:20|5344.56|5306.56|5345|5307|5345|5307|5344.56|5306.56|10
1607955210000|2020-12-14 14:13:30|5345.02|5307.02|5344.83|5306.83|5345.11|5307.11|5344.82|5306.82|8
1607955220000|2020-12-14 14:13:40|5344.92|5306.92|5344.24|5306.24|5344.92|5306.92|5344.24|5306.24|9
1607955230000|2020-12-14 14:13:50|5344.08|5306.08|5343.62|5305.62|5344.08|5306.08|5343.62|5305.62|9
1607955240000|2020-12-14 14:14:00|5343.48|5305.48|5344.15|5306.15|5344.16|5306.16|5343.48|5305.48|10
1607955250000|2020-12-14 14:14:10|5344.18|5306.18|5344.98|5306.98|5344.98|5306.98|5344.18|5306.18|10
1607955260000|2020-12-14 14:14:20|5344.99|5306.99|5345.67|5307.67|5345.7|5307.7|5344.99|5306.99|10
1607955270000|2020-12-14 14:14:30|5345.78|5307.78|5346.04|5308.04|5346.14|5308.14|5345.78|5307.78|9
1607955280000|2020-12-14 14:14:40|5345.97|5307.97|5346.65|5308.65|5346.65|5308.65|5345.97|5307.97|10
1607955290000|2020-12-14 14:14:50|5346.76|5308.76|5346.98|5308.98|5346.98|5308.98|5346.76|5308.76|10
1607955300000|2020-12-14 14:15:00|5346.93|5308.93|5346.78|5308.78|5347.24|5309.24|5346.73|5308.73|9
1607955310000|2020-12-14 14:15:10|5346.73|5308.73|5346.24|5308.24|5346.77|5308.77|5346.1|5308.1|10
1607955320000|2020-12-14 14:15:20|5346.09|5308.09|5346.03|5308.03|5346.13|5308.13|5345.85|5307.85|10
1607955330000|2020-12-14 14:15:30|5346|5308|5345.68|5307.68|5346.05|5308.05|5345.62|5307.62|10
1607955340000|2020-12-14 14:15:40|5345.67|5307.67|5345.68|5307.68|5345.68|5307.68|5345.5|5307.5|10
1607955350000|2020-12-14 14:15:50|5345.69|5307.69|5346.07|5308.07|5346.11|5308.11|5345.69|5307.69|10
1607955360000|2020-12-14 14:16:00|5346.04|5308.04|5345.75|5307.75|5346.04|5308.04|5345.74|5307.74|9
1607955370000|2020-12-14 14:16:10|5345.72|5307.72|5345.23|5307.23|5345.72|5307.72|5345.23|5307.23|8
1607955380000|2020-12-14 14:16:20|5345.12|5307.12|5344.95|5306.95|5345.12|5307.12|5344.76|5306.76|9
1607955390000|2020-12-14 14:16:30|5344.87|5306.87|5345.31|5307.31|5345.31|5307.31|5344.87|5306.87|9
1607955400000|2020-12-14 14:16:40|5345.35|5307.35|5345.54|5307.54|5345.54|5307.54|5345.35|5307.35|10
1607955410000|2020-12-14 14:16:50|5345.55|5307.55|5346.54|5308.54|5346.54|5308.54|5345.55|5307.55|10
1607955420000|2020-12-14 14:17:00|5346.4|5308.4|5347.26|5309.26|5347.26|5309.26|5346.4|5308.4|10
1607955430000|2020-12-14 14:17:10|5347.32|5309.32|5347.29|5309.29|5347.65|5309.65|5347.24|5309.24|10
1607955440000|2020-12-14 14:17:20|5347.01|5309.01|5346.34|5308.34|5347.01|5309.01|5346.34|5308.34|9
1607955450000|2020-12-14 14:17:30|5346.38|5308.38|5346.43|5308.43|5346.58|5308.58|5346.38|5308.38|10
1607955460000|2020-12-14 14:17:40|5346.4|5308.4|5345.98|5307.98|5346.4|5308.4|5345.98|5307.98|10
1607955470000|2020-12-14 14:17:50|5345.95|5307.95|5346.07|5308.07|5346.13|5308.13|5345.89|5307.89|10
1607955480000|2020-12-14 14:18:00|5346.16|5308.16|5345.68|5307.68|5346.16|5308.16|5345.68|5307.68|9
1607955490000|2020-12-14 14:18:10|5345.62|5307.62|5345.64|5307.64|5345.78|5307.78|5345.62|5307.62|10
1607955500000|2020-12-14 14:18:20|5345.62|5307.62|5345.41|5307.41|5345.72|5307.72|5345.41|5307.41|7
1607955510000|2020-12-14 14:18:30|5345.48|5307.48|5345.25|5307.25|5345.48|5307.48|5345.25|5307.25|9
1607955520000|2020-12-14 14:18:40|5345.13|5307.13|5344.99|5306.99|5345.17|5307.17|5344.99|5306.99|9
1607955530000|2020-12-14 14:18:50|5344.98|5306.98|5344.49|5306.49|5345.07|5307.07|5344.49|5306.49|9
1607955540000|2020-12-14 14:19:00|5344.48|5306.48|5344.09|5306.09|5344.48|5306.48|5344.09|5306.09|9
1607955550000|2020-12-14 14:19:10|5344.02|5306.02|5343.97|5305.97|5344.06|5306.06|5343.7|5305.7|9
1607955560000|2020-12-14 14:19:20|5343.98|5305.98|5343.78|5305.78|5343.98|5305.98|5343.78|5305.78|10
1607955570000|2020-12-14 14:19:30|5343.73|5305.73|5343.4|5305.4|5343.85|5305.85|5343.4|5305.4|9
1607955580000|2020-12-14 14:19:40|5343.33|5305.33|5343.14|5305.14|5343.33|5305.33|5343.14|5305.14|9
1607955590000|2020-12-14 14:19:50|5343.04|5305.04|5342.49|5304.49|5343.04|5305.04|5342.46|5304.46|10
1607955600000|2020-12-14 14:20:00|5342.46|5304.46|5342.26|5304.26|5342.46|5304.46|5342.17|5304.17|9
1607955610000|2020-12-14 14:20:10|5342.29|5304.29|5341.32|5303.32|5342.29|5304.29|5341.32|5303.32|10
1607955620000|2020-12-14 14:20:20|5341.05|5303.05|5340.1|5302.1|5341.05|5303.05|5340.1|5302.1|10
1607955630000|2020-12-14 14:20:30|5339.72|5301.72|5338.33|5300.33|5339.72|5301.72|5338.33|5300.33|10
1607955640000|2020-12-14 14:20:40|5338.24|5300.24|5338.01|5300.01|5338.24|5300.24|5337.95|5299.95|10
1607955650000|2020-12-14 14:20:50|5338|5300|5337.92|5299.92|5338.2|5300.2|5337.84|5299.84|7
1607955660000|2020-12-14 14:21:00|5337.91|5299.91|5337.76|5299.76|5337.91|5299.91|5337.68|5299.68|8
1607955670000|2020-12-14 14:21:10|5337.69|5299.69|5337.25|5299.25|5337.69|5299.69|5337.25|5299.25|10
1607955680000|2020-12-14 14:21:20|5337.18|5299.18|5337.21|5299.21|5337.44|5299.44|5337.15|5299.15|10
1607955690000|2020-12-14 14:21:30|5337.19|5299.19|5336.26|5298.26|5337.2|5299.2|5336.18|5298.18|10
1607955700000|2020-12-14 14:21:40|5336.18|5298.18|5336.29|5298.29|5336.34|5298.34|5336.15|5298.15|10
1607955710000|2020-12-14 14:21:50|5336.28|5298.28|5336.26|5298.26|5336.3|5298.3|5336.16|5298.16|8
1607955720000|2020-12-14 14:22:00|5336.32|5298.32|5336.64|5298.64|5336.64|5298.64|5336.17|5298.17|10
1607955730000|2020-12-14 14:22:10|5336.61|5298.61|5336.99|5298.99|5336.99|5298.99|5336.56|5298.56|7
1607955740000|2020-12-14 14:22:20|5337.03|5299.03|5336.74|5298.74|5337.03|5299.03|5336.62|5298.62|10
1607955750000|2020-12-14 14:22:30|5336.68|5298.68|5336.68|5298.68|5336.8|5298.8|5336.57|5298.57|9
1607955760000|2020-12-14 14:22:40|5336.66|5298.66|5336.27|5298.27|5336.66|5298.66|5336.27|5298.27|10
1607955770000|2020-12-14 14:22:50|5336.19|5298.19|5336.29|5298.29|5336.35|5298.35|5336.19|5298.19|10
1607955780000|2020-12-14 14:23:00|5336.28|5298.28|5336.75|5298.75|5336.75|5298.75|5336.28|5298.28|9
1607955790000|2020-12-14 14:23:10|5336.72|5298.72|5336.76|5298.76|5336.84|5298.84|5336.72|5298.72|10
1607955800000|2020-12-14 14:23:20|5336.75|5298.75|5336.76|5298.76|5336.9|5298.9|5336.7|5298.7|10
1607955810000|2020-12-14 14:23:30|5336.77|5298.77|5336.13|5298.13|5336.8|5298.8|5336.1|5298.1|9
1607955820000|2020-12-14 14:23:40|5336.18|5298.18|5336.04|5298.04|5336.18|5298.18|5335.98|5297.98|8
1607955830000|2020-12-14 14:23:50|5335.94|5297.94|5335.8|5297.8|5335.94|5297.94|5335.78|5297.78|9
1607955840000|2020-12-14 14:24:00|5335.69|5297.69|5335.43|5297.43|5335.69|5297.69|5335.35|5297.35|8
1607955850000|2020-12-14 14:24:10|5335.44|5297.44|5334.43|5296.43|5335.49|5297.49|5334.43|5296.43|10
1607955860000|2020-12-14 14:24:20|5334.33|5296.33|5332.33|5294.33|5334.33|5296.33|5332.33|5294.33|10
1607955870000|2020-12-14 14:24:30|5332.34|5294.34|5331.2|5293.2|5332.34|5294.34|5331.07|5293.07|10
1607955880000|2020-12-14 14:24:40|5331.32|5293.32|5332.51|5294.51|5332.51|5294.51|5331.17|5293.17|10
1607955890000|2020-12-14 14:24:50|5332.63|5294.63|5331.55|5293.55|5332.82|5294.82|5331.55|5293.55|10
1607955900000|2020-12-14 14:25:00|5331.23|5293.23|5330.73|5292.73|5331.23|5293.23|5330.73|5292.73|9
1607955910000|2020-12-14 14:25:10|5330.75|5292.75|5330.45|5292.45|5330.75|5292.75|5330.09|5292.09|10
1607955920000|2020-12-14 14:25:20|5330.47|5292.47|5329.57|5291.57|5330.47|5292.47|5329.57|5291.57|10
1607955930000|2020-12-14 14:25:30|5329.27|5291.27|5329.54|5291.54|5329.58|5291.58|5329.27|5291.27|9
1607955940000|2020-12-14 14:25:40|5329.7|5291.7|5329.8|5291.8|5329.86|5291.86|5329.7|5291.7|10
1607955950000|2020-12-14 14:25:50|5329.81|5291.81|5329.95|5291.95|5330.07|5292.07|5329.81|5291.81|10
1607955960000|2020-12-14 14:26:00|5329.98|5291.98|5331.3|5293.3|5331.3|5293.3|5329.98|5291.98|10
1607955970000|2020-12-14 14:26:10|5331.25|5293.25|5332.09|5294.09|5332.09|5294.09|5331.22|5293.22|10
1607955980000|2020-12-14 14:26:20|5332.14|5294.14|5331.84|5293.84|5332.14|5294.14|5331.74|5293.74|10
1607955990000|2020-12-14 14:26:30|5331.64|5293.64|5331.68|5293.68|5331.69|5293.69|5331.51|5293.51|10
1607956000000|2020-12-14 14:26:40|5331.57|5293.57|5330.57|5292.57|5331.57|5293.57|5330.57|5292.57|8
1607956010000|2020-12-14 14:26:50|5330.51|5292.51|5328.81|5290.81|5330.51|5292.51|5328.81|5290.81|10
1607956020000|2020-12-14 14:27:00|5328.74|5290.74|5328.87|5290.87|5329.05|5291.05|5328.51|5290.51|10
1607956030000|2020-12-14 14:27:10|5328.94|5290.94|5329.69|5291.69|5329.72|5291.72|5328.93|5290.93|10
1607956040000|2020-12-14 14:27:20|5329.87|5291.87|5329.91|5291.91|5329.92|5291.92|5329.75|5291.75|10
1607956050000|2020-12-14 14:27:30|5329.96|5291.96|5330.6|5292.6|5330.6|5292.6|5329.96|5291.96|9
1607956060000|2020-12-14 14:27:40|5330.86|5292.86|5331.32|5293.32|5331.32|5293.32|5330.79|5292.79|10
1607956070000|2020-12-14 14:27:50|5331.18|5293.18|5332.63|5294.63|5332.63|5294.63|5331.18|5293.18|10
1607956080000|2020-12-14 14:28:00|5332.81|5294.81|5332.54|5294.54|5332.9|5294.9|5332.44|5294.44|10
1607956090000|2020-12-14 14:28:10|5332.53|5294.53|5332.74|5294.74|5332.74|5294.74|5332.53|5294.53|10
1607956100000|2020-12-14 14:28:20|5332.8|5294.8|5332.42|5294.42|5332.89|5294.89|5332.39|5294.39|9
1607956110000|2020-12-14 14:28:30|5332.23|5294.23|5331.85|5293.85|5332.23|5294.23|5331.85|5293.85|10
1607956120000|2020-12-14 14:28:40|5331.77|5293.77|5331.82|5293.82|5332.05|5294.05|5331.77|5293.77|9
1607956130000|2020-12-14 14:28:50|5331.77|5293.77|5331.94|5293.94|5331.99|5293.99|5331.7|5293.7|10
1607956140000|2020-12-14 14:29:00|5332.08|5294.08|5332.29|5294.29|5332.54|5294.54|5332.08|5294.08|10
1607956150000|2020-12-14 14:29:10|5332.28|5294.28|5331.9|5293.9|5332.28|5294.28|5331.9|5293.9|8
1607956160000|2020-12-14 14:29:20|5331.97|5293.97|5331.71|5293.71|5331.97|5293.97|5331.71|5293.71|9
1607956170000|2020-12-14 14:29:30|5331.85|5293.85|5331.96|5293.96|5331.96|5293.96|5331.66|5293.66|9
1607956180000|2020-12-14 14:29:40|5332|5294|5332.16|5294.16|5332.16|5294.16|5332|5294|8
1607956190000|2020-12-14 14:29:50|5332.17|5294.17|5331.91|5293.91|5332.25|5294.25|5331.91|5293.91|8
1607956200000|2020-12-14 14:30:00|5331.87|5293.87|5331.04|5293.04|5331.87|5293.87|5331.04|5293.04|10
1607956210000|2020-12-14 14:30:10|5330.98|5292.98|5330.85|5292.85|5331.06|5293.06|5330.68|5292.68|10
1607956220000|2020-12-14 14:30:20|5330.9|5292.9|5330.16|5292.16|5330.9|5292.9|5330.03|5292.03|10
1607956230000|2020-12-14 14:30:30|5330.18|5292.18|5330.35|5292.35|5330.35|5292.35|5330.18|5292.18|8
1607956240000|2020-12-14 14:30:40|5330.29|5292.29|5329.54|5291.54|5330.29|5292.29|5329.54|5291.54|9
1607956250000|2020-12-14 14:30:50|5329.55|5291.55|5329.51|5291.51|5329.65|5291.65|5329.51|5291.51|9
1607956260000|2020-12-14 14:31:00|5329.47|5291.47|5329.25|5291.25|5329.48|5291.48|5329.25|5291.25|10
1607956270000|2020-12-14 14:31:10|5329.22|5291.22|5330.31|5292.31|5330.32|5292.32|5329.22|5291.22|10
1607956280000|2020-12-14 14:31:20|5330.15|5292.15|5331.29|5293.29|5331.4|5293.4|5330.15|5292.15|10
1607956290000|2020-12-14 14:31:30|5331.32|5293.32|5331.02|5293.02|5331.43|5293.43|5331.02|5293.02|7
1607956300000|2020-12-14 14:31:40|5331.03|5293.03|5331.37|5293.37|5331.37|5293.37|5331.03|5293.03|10
1607956310000|2020-12-14 14:31:50|5331.36|5293.36|5331.34|5293.34|5331.42|5293.42|5331.1|5293.1|9
1607956320000|2020-12-14 14:32:00|5331.35|5293.35|5331.29|5293.29|5331.46|5293.46|5331.26|5293.26|9
1607956330000|2020-12-14 14:32:10|5331|5293|5330.16|5292.16|5331|5293|5330.16|5292.16|10
1607956340000|2020-12-14 14:32:20|5330.19|5292.19|5330.55|5292.55|5330.55|5292.55|5330.19|5292.19|9
1607956350000|2020-12-14 14:32:30|5330.71|5292.71|5331.3|5293.3|5331.3|5293.3|5330.71|5292.71|9
1607956360000|2020-12-14 14:32:40|5331.38|5293.38|5331.82|5293.82|5331.89|5293.89|5331.38|5293.38|10
1607956370000|2020-12-14 14:32:50|5331.9|5293.9|5334.35|5296.35|5334.35|5296.35|5331.9|5293.9|10
1607956380000|2020-12-14 14:33:00|5334.38|5296.38|5336.4|5298.4|5336.4|5298.4|5334.26|5296.26|10
1607956390000|2020-12-14 14:33:10|5336.46|5298.46|5336.31|5298.31|5336.48|5298.48|5336.28|5298.28|8
1607956400000|2020-12-14 14:33:20|5336.15|5298.15|5336.39|5298.39|5336.39|5298.39|5335.97|5297.97|10
1607956410000|2020-12-14 14:33:30|5336.38|5298.38|5335.11|5297.11|5336.38|5298.38|5335.11|5297.11|9
1607956420000|2020-12-14 14:33:40|5335|5297|5334.45|5296.45|5335|5297|5334.34|5296.34|9
1607956430000|2020-12-14 14:33:50|5334.44|5296.44|5334.38|5296.38|5334.53|5296.53|5334.38|5296.38|8
1607956440000|2020-12-14 14:34:00|5334.22|5296.22|5334.04|5296.04|5334.22|5296.22|5333.91|5295.91|10
1607956450000|2020-12-14 14:34:10|5334|5296|5334.26|5296.26|5334.26|5296.26|5333.99|5295.99|10
1607956460000|2020-12-14 14:34:20|5334.24|5296.24|5334.82|5296.82|5334.83|5296.83|5334.01|5296.01|10
1607956470000|2020-12-14 14:34:30|5334.97|5296.97|5335.04|5297.04|5335.23|5297.23|5334.97|5296.97|10
1607956480000|2020-12-14 14:34:40|5335.18|5297.18|5335.34|5297.34|5335.34|5297.34|5335.12|5297.12|10
1607956490000|2020-12-14 14:34:50|5335.36|5297.36|5335.05|5297.05|5335.41|5297.41|5335.05|5297.05|10
1607956500000|2020-12-14 14:35:00|5335.06|5297.06|5333.81|5295.81|5335.06|5297.06|5333.81|5295.81|10
1607956510000|2020-12-14 14:35:10|5333.67|5295.67|5333.26|5295.26|5333.68|5295.68|5333.11|5295.11|9
1607956520000|2020-12-14 14:35:20|5333.19|5295.19|5333.29|5295.29|5333.31|5295.31|5333.02|5295.02|10
1607956530000|2020-12-14 14:35:30|5333.37|5295.37|5333.43|5295.43|5333.54|5295.54|5333.37|5295.37|10
1607956540000|2020-12-14 14:35:40|5333.42|5295.42|5332.99|5294.99|5333.42|5295.42|5332.99|5294.99|10
1607956550000|2020-12-14 14:35:50|5332.86|5294.86|5332.74|5294.74|5332.86|5294.86|5332.7|5294.7|9
1607956560000|2020-12-14 14:36:00|5332.7|5294.7|5332.6|5294.6|5332.8|5294.8|5332.56|5294.56|9
1607956570000|2020-12-14 14:36:10|5332.63|5294.63|5333.43|5295.43|5333.43|5295.43|5332.63|5294.63|8
1607956580000|2020-12-14 14:36:20|5333.59|5295.59|5334.42|5296.42|5334.42|5296.42|5333.59|5295.59|10
1607956590000|2020-12-14 14:36:30|5334.41|5296.41|5334.4|5296.4|5334.51|5296.51|5334.34|5296.34|10
1607956600000|2020-12-14 14:36:40|5334.43|5296.43|5334.19|5296.19|5334.43|5296.43|5334.16|5296.16|9
1607956610000|2020-12-14 14:36:50|5334.12|5296.12|5334.19|5296.19|5334.23|5296.23|5334.05|5296.05|10
1607956620000|2020-12-14 14:37:00|5334.28|5296.28|5334.46|5296.46|5334.5|5296.5|5334.07|5296.07|10
1607956630000|2020-12-14 14:37:10|5334.52|5296.52|5334.43|5296.43|5334.52|5296.52|5334.29|5296.29|9
1607956640000|2020-12-14 14:37:20|5334.63|5296.63|5335.92|5297.92|5335.92|5297.92|5334.63|5296.63|10
1607956650000|2020-12-14 14:37:30|5336.01|5298.01|5336.51|5298.51|5336.51|5298.51|5336.01|5298.01|9
1607956660000|2020-12-14 14:37:40|5336.46|5298.46|5336.47|5298.47|5336.67|5298.67|5336.46|5298.46|9
1607956670000|2020-12-14 14:37:50|5336.51|5298.51|5336.95|5298.95|5336.95|5298.95|5336.48|5298.48|8
1607956680000|2020-12-14 14:38:00|5337.12|5299.12|5337.56|5299.56|5337.56|5299.56|5337.12|5299.12|10
1607956690000|2020-12-14 14:38:10|5337.85|5299.85|5338.51|5300.51|5338.51|5300.51|5337.5|5299.5|10
1607956700000|2020-12-14 14:38:20|5338.68|5300.68|5338.57|5300.57|5338.96|5300.96|5338.47|5300.47|10
1607956710000|2020-12-14 14:38:30|5338.48|5300.48|5338.6|5300.6|5338.7|5300.7|5338.47|5300.47|10
1607956720000|2020-12-14 14:38:40|5338.63|5300.63|5338.75|5300.75|5338.75|5300.75|5338.49|5300.49|9
1607956730000|2020-12-14 14:38:50|5338.78|5300.78|5338.5|5300.5|5338.78|5300.78|5338.43|5300.43|8
1607956740000|2020-12-14 14:39:00|5338.4|5300.4|5338.58|5300.58|5338.6|5300.6|5338.4|5300.4|9
1607956750000|2020-12-14 14:39:10|5338.51|5300.51|5338.33|5300.33|5338.56|5300.56|5338.27|5300.27|10
1607956760000|2020-12-14 14:39:20|5338.32|5300.32|5338.47|5300.47|5338.47|5300.47|5338.31|5300.31|9
1607956770000|2020-12-14 14:39:30|5338.35|5300.35|5338.05|5300.05|5338.35|5300.35|5337.97|5299.97|9
1607956780000|2020-12-14 14:39:40|5337.98|5299.98|5337.55|5299.55|5338.03|5300.03|5337.55|5299.55|10
1607956790000|2020-12-14 14:39:50|5337.46|5299.46|5337.31|5299.31|5337.47|5299.47|5337.25|5299.25|9
1607956800000|2020-12-14 14:40:00|5337.42|5299.42|5337.44|5299.44|5337.61|5299.61|5337.41|5299.41|8
1607956810000|2020-12-14 14:40:10|5337.51|5299.51|5337.59|5299.59|5337.63|5299.63|5337.51|5299.51|10
1607956820000|2020-12-14 14:40:20|5337.83|5299.83|5337.45|5299.45|5337.83|5299.83|5337.45|5299.45|9
1607956830000|2020-12-14 14:40:30|5337.46|5299.46|5337.54|5299.54|5337.54|5299.54|5337.44|5299.44|9
1607956840000|2020-12-14 14:40:40|5337.5|5299.5|5337.38|5299.38|5337.56|5299.56|5337.38|5299.38|9
1607956850000|2020-12-14 14:40:50|5337.3|5299.3|5336.89|5298.89|5337.38|5299.38|5336.89|5298.89|10
1607956860000|2020-12-14 14:41:00|5336.86|5298.86|5336.07|5298.07|5336.86|5298.86|5335.93|5297.93|10
1607956870000|2020-12-14 14:41:10|5336.13|5298.13|5335.69|5297.69|5336.13|5298.13|5335.65|5297.65|9
1607956880000|2020-12-14 14:41:20|5335.76|5297.76|5335.22|5297.22|5335.76|5297.76|5335.22|5297.22|9
1607956890000|2020-12-14 14:41:30|5335.31|5297.31|5334.44|5296.44|5335.31|5297.31|5334.44|5296.44|10
1607956900000|2020-12-14 14:41:40|5334.36|5296.36|5334.09|5296.09|5334.36|5296.36|5334.09|5296.09|8
1607956910000|2020-12-14 14:41:50|5334.17|5296.17|5333.99|5295.99|5334.22|5296.22|5333.98|5295.98|10
1607956920000|2020-12-14 14:42:00|5334.02|5296.02|5334.16|5296.16|5334.23|5296.23|5333.97|5295.97|9
1607956930000|2020-12-14 14:42:10|5334.28|5296.28|5335.2|5297.2|5335.2|5297.2|5334.28|5296.28|9
1607956940000|2020-12-14 14:42:20|5335.15|5297.15|5335.31|5297.31|5335.54|5297.54|5335.04|5297.04|10
1607956950000|2020-12-14 14:42:30|5335.45|5297.45|5335.03|5297.03|5335.55|5297.55|5335.03|5297.03|9
1607956960000|2020-12-14 14:42:40|5334.94|5296.94|5334.97|5296.97|5335.17|5297.17|5334.94|5296.94|9
1607956970000|2020-12-14 14:42:50|5334.91|5296.91|5334.7|5296.7|5334.95|5296.95|5334.7|5296.7|7
1607956980000|2020-12-14 14:43:00|5334.71|5296.71|5334.84|5296.84|5334.84|5296.84|5334.71|5296.71|10
1607956990000|2020-12-14 14:43:10|5334.76|5296.76|5335.27|5297.27|5335.27|5297.27|5334.76|5296.76|8
1607957000000|2020-12-14 14:43:20|5335.23|5297.23|5335.35|5297.35|5335.35|5297.35|5335.23|5297.23|10
1607957010000|2020-12-14 14:43:30|5335.41|5297.41|5335|5297|5335.41|5297.41|5335|5297|10
1607957020000|2020-12-14 14:43:40|5334.9|5296.9|5334.34|5296.34|5334.97|5296.97|5334.34|5296.34|10
1607957030000|2020-12-14 14:43:50|5334.35|5296.35|5333.44|5295.44|5334.35|5296.35|5333.44|5295.44|10
1607957040000|2020-12-14 14:44:00|5333.27|5295.27|5333.05|5295.05|5333.31|5295.31|5333.05|5295.05|9
1607957050000|2020-12-14 14:44:10|5333.04|5295.04|5332.84|5294.84|5333.12|5295.12|5332.84|5294.84|9
1607957060000|2020-12-14 14:44:20|5332.79|5294.79|5332.88|5294.88|5332.93|5294.93|5332.79|5294.79|7
1607957070000|2020-12-14 14:44:30|5332.89|5294.89|5333.07|5295.07|5333.14|5295.14|5332.89|5294.89|10
1607957080000|2020-12-14 14:44:40|5333.17|5295.17|5332.94|5294.94|5333.17|5295.17|5332.87|5294.87|10
1607957090000|2020-12-14 14:44:50|5332.88|5294.88|5332.65|5294.65|5332.92|5294.92|5332.62|5294.62|9
1607957100000|2020-12-14 14:45:00|5332.61|5294.61|5332.39|5294.39|5332.68|5294.68|5332.39|5294.39|10
1607957110000|2020-12-14 14:45:10|5332.61|5294.61|5333.08|5295.08|5333.08|5295.08|5332.61|5294.61|9
1607957120000|2020-12-14 14:45:20|5333.4|5295.4|5334.57|5296.57|5334.57|5296.57|5333.4|5295.4|8
1607957130000|2020-12-14 14:45:30|5334.81|5296.81|5335.67|5297.67|5335.67|5297.67|5334.81|5296.81|10
1607957140000|2020-12-14 14:45:40|5335.74|5297.74|5336.9|5298.9|5336.9|5298.9|5335.74|5297.74|10
1607957150000|2020-12-14 14:45:50|5337.23|5299.23|5338.18|5300.18|5338.19|5300.19|5337.23|5299.23|10
1607957160000|2020-12-14 14:46:00|5338.27|5300.27|5338.54|5300.54|5338.55|5300.55|5338.23|5300.23|8
1607957170000|2020-12-14 14:46:10|5338.57|5300.57|5338.11|5300.11|5338.71|5300.71|5338.11|5300.11|9
1607957180000|2020-12-14 14:46:20|5338|5300|5337.6|5299.6|5338.03|5300.03|5337.6|5299.6|10
1607957190000|2020-12-14 14:46:30|5337.59|5299.59|5337.89|5299.89|5337.97|5299.97|5337.59|5299.59|10
1607957200000|2020-12-14 14:46:40|5337.84|5299.84|5337.14|5299.14|5337.84|5299.84|5336.99|5298.99|8
1607957210000|2020-12-14 14:46:50|5337.1|5299.1|5336.95|5298.95|5337.23|5299.23|5336.78|5298.78|10
1607957220000|2020-12-14 14:47:00|5336.99|5298.99|5336.86|5298.86|5337.06|5299.06|5336.86|5298.86|9
1607957230000|2020-12-14 14:47:10|5336.79|5298.79|5336.9|5298.9|5336.93|5298.93|5336.76|5298.76|10
1607957240000|2020-12-14 14:47:20|5337|5299|5337.32|5299.32|5337.43|5299.43|5336.99|5298.99|10
1607957250000|2020-12-14 14:47:30|5337.48|5299.48|5337.58|5299.58|5337.58|5299.58|5337.4|5299.4|8
1607957260000|2020-12-14 14:47:40|5337.5|5299.5|5337.7|5299.7|5337.73|5299.73|5337.39|5299.39|10
1607957270000|2020-12-14 14:47:50|5337.78|5299.78|5337.93|5299.93|5337.97|5299.97|5337.71|5299.71|9
1607957280000|2020-12-14 14:48:00|5337.96|5299.96|5338.92|5300.92|5338.92|5300.92|5337.9|5299.9|9
1607957290000|2020-12-14 14:48:10|5339.45|5301.45|5340.41|5302.41|5340.41|5302.41|5339.45|5301.45|10
1607957300000|2020-12-14 14:48:20|5340.45|5302.45|5341.91|5303.91|5341.93|5303.93|5340.45|5302.45|9
1607957310000|2020-12-14 14:48:30|5341.99|5303.99|5341.83|5303.83|5342.12|5304.12|5341.8|5303.8|9
1607957320000|2020-12-14 14:48:40|5341.88|5303.88|5342.37|5304.37|5342.37|5304.37|5341.83|5303.83|10
1607957330000|2020-12-14 14:48:50|5342.38|5304.38|5342.33|5304.33|5342.45|5304.45|5342.23|5304.23|9
1607957340000|2020-12-14 14:49:00|5342.32|5304.32|5344.06|5306.06|5344.06|5306.06|5342.32|5304.32|10
1607957350000|2020-12-14 14:49:10|5344.12|5306.12|5345.04|5307.04|5345.04|5307.04|5344.12|5306.12|9
1607957360000|2020-12-14 14:49:20|5345.07|5307.07|5345.3|5307.3|5345.33|5307.33|5345.07|5307.07|10
1607957370000|2020-12-14 14:49:30|5345.31|5307.31|5345.84|5307.84|5345.84|5307.84|5345.31|5307.31|9
1607957380000|2020-12-14 14:49:40|5346.09|5308.09|5346.16|5308.16|5346.52|5308.52|5346.09|5308.09|9
1607957390000|2020-12-14 14:49:50|5346.21|5308.21|5346.19|5308.19|5346.37|5308.37|5346.18|5308.18|8
1607957400000|2020-12-14 14:50:00|5346.23|5308.23|5346.71|5308.71|5346.71|5308.71|5346|5308|10
1607957410000|2020-12-14 14:50:10|5346.66|5308.66|5347.1|5309.1|5347.21|5309.21|5346.66|5308.66|10
1607957420000|2020-12-14 14:50:20|5347.17|5309.17|5347.62|5309.62|5347.78|5309.78|5347.17|5309.17|9
1607957430000|2020-12-14 14:50:30|5347.78|5309.78|5347.88|5309.88|5347.97|5309.97|5347.75|5309.75|6
1607957440000|2020-12-14 14:50:40|5347.92|5309.92|5347.92|5309.92|5347.92|5309.92|5347.83|5309.83|6
1607957450000|2020-12-14 14:50:50|5347.91|5309.91|5348.35|5310.35|5348.35|5310.35|5347.9|5309.9|9
1607957460000|2020-12-14 14:51:00|5348.4|5310.4|5348.44|5310.44|5348.47|5310.47|5348.39|5310.39|8
1607957470000|2020-12-14 14:51:10|5348.5|5310.5|5350.11|5312.11|5350.11|5312.11|5348.5|5310.5|9
1607957480000|2020-12-14 14:51:20|5350.14|5312.14|5352.71|5314.71|5352.71|5314.71|5350.14|5312.14|10
1607957490000|2020-12-14 14:51:30|5353.23|5315.23|5355.65|5317.65|5355.65|5317.65|5353.23|5315.23|10
1607957500000|2020-12-14 14:51:40|5355.69|5317.69|5357.08|5319.08|5357.09|5319.09|5355.69|5317.69|10
1607957510000|2020-12-14 14:51:50|5356.98|5318.98|5357.37|5319.37|5357.44|5319.44|5356.89|5318.89|9
1607957520000|2020-12-14 14:52:00|5357.53|5319.53|5357.49|5319.49|5357.53|5319.53|5357.21|5319.21|10
1607957530000|2020-12-14 14:52:10|5357.71|5319.71|5357.69|5319.69|5357.71|5319.71|5357.48|5319.48|10
1607957540000|2020-12-14 14:52:20|5357.73|5319.73|5356.98|5318.98|5357.84|5319.84|5356.98|5318.98|10
1607957550000|2020-12-14 14:52:30|5356.9|5318.9|5356.97|5318.97|5357.1|5319.1|5356.9|5318.9|9
1607957560000|2020-12-14 14:52:40|5356.86|5318.86|5356.49|5318.49|5356.86|5318.86|5356.29|5318.29|8
1607957570000|2020-12-14 14:52:50|5356.32|5318.32|5356.11|5318.11|5356.32|5318.32|5355.97|5317.97|10
1607957580000|2020-12-14 14:53:00|5356.2|5318.2|5356.01|5318.01|5356.29|5318.29|5356.01|5318.01|10
1607957590000|2020-12-14 14:53:10|5356.07|5318.07|5355.83|5317.83|5356.12|5318.12|5355.7|5317.7|10
1607957600000|2020-12-14 14:53:20|5356.1|5318.1|5355.68|5317.68|5356.15|5318.15|5355.68|5317.68|10
1607957610000|2020-12-14 14:53:30|5355.76|5317.76|5355.5|5317.5|5355.81|5317.81|5355.5|5317.5|10
1607957620000|2020-12-14 14:53:40|5355.41|5317.41|5355.35|5317.35|5355.52|5317.52|5355.31|5317.31|8
1607957630000|2020-12-14 14:53:50|5355.34|5317.34|5355.62|5317.62|5355.62|5317.62|5355.3|5317.3|8
1607957640000|2020-12-14 14:54:00|5355.78|5317.78|5356.03|5318.03|5356.11|5318.11|5355.78|5317.78|9
1607957650000|2020-12-14 14:54:10|5356.04|5318.04|5356.35|5318.35|5356.35|5318.35|5355.87|5317.87|10
1607957660000|2020-12-14 14:54:20|5356.37|5318.37|5356.9|5318.9|5356.9|5318.9|5356.37|5318.37|9
1607957670000|2020-12-14 14:54:30|5356.87|5318.87|5357.93|5319.93|5357.93|5319.93|5356.87|5318.87|8
1607957680000|2020-12-14 14:54:40|5358.27|5320.27|5359.45|5321.45|5359.45|5321.45|5358.27|5320.27|10
1607957690000|2020-12-14 14:54:50|5359.29|5321.29|5359.92|5321.92|5360.08|5322.08|5359.15|5321.15|10
1607957700000|2020-12-14 14:55:00|5360.16|5322.16|5360.84|5322.84|5360.84|5322.84|5360.16|5322.16|9
1607957710000|2020-12-14 14:55:10|5360.85|5322.85|5361.58|5323.58|5361.58|5323.58|5360.85|5322.85|9
1607957720000|2020-12-14 14:55:20|5361.63|5323.63|5362.47|5324.47|5362.47|5324.47|5361.63|5323.63|7
1607957730000|2020-12-14 14:55:30|5362.37|5324.37|5362.31|5324.31|5362.41|5324.41|5362.22|5324.22|10
1607957740000|2020-12-14 14:55:40|5362.36|5324.36|5363.02|5325.02|5363.02|5325.02|5362.31|5324.31|10
1607957750000|2020-12-14 14:55:50|5363.08|5325.08|5363.56|5325.56|5363.57|5325.57|5363.08|5325.08|10
1607957760000|2020-12-14 14:56:00|5363.57|5325.57|5363.93|5325.93|5364.24|5326.24|5363.57|5325.57|9
1607957770000|2020-12-14 14:56:10|5363.72|5325.72|5363.19|5325.19|5363.81|5325.81|5363.17|5325.17|10
1607957780000|2020-12-14 14:56:20|5363.25|5325.25|5362.27|5324.27|5363.25|5325.25|5362.23|5324.23|10
1607957790000|2020-12-14 14:56:30|5362.15|5324.15|5361.01|5323.01|5362.2|5324.2|5361.01|5323.01|9
1607957800000|2020-12-14 14:56:40|5361.1|5323.1|5359.01|5321.01|5361.1|5323.1|5359.01|5321.01|10
1607957810000|2020-12-14 14:56:50|5358.86|5320.86|5358.15|5320.15|5358.86|5320.86|5358.15|5320.15|7
1607957820000|2020-12-14 14:57:00|5358.18|5320.18|5358.98|5320.98|5358.98|5320.98|5358.18|5320.18|10
1607957830000|2020-12-14 14:57:10|5358.91|5320.91|5358.85|5320.85|5359.14|5321.14|5358.77|5320.77|9
1607957840000|2020-12-14 14:57:20|5358.78|5320.78|5358.22|5320.22|5358.78|5320.78|5357.79|5319.79|10
1607957850000|2020-12-14 14:57:30|5358.06|5320.06|5358.23|5320.23|5358.38|5320.38|5357.96|5319.96|10
1607957860000|2020-12-14 14:57:40|5358.29|5320.29|5358.33|5320.33|5358.33|5320.33|5357.93|5319.93|10
1607957870000|2020-12-14 14:57:50|5358.42|5320.42|5358.56|5320.56|5358.66|5320.66|5358.39|5320.39|9
1607957880000|2020-12-14 14:58:00|5358.8|5320.8|5359.57|5321.57|5359.57|5321.57|5358.8|5320.8|9
1607957890000|2020-12-14 14:58:10|5359.71|5321.71|5359.95|5321.95|5360.12|5322.12|5359.71|5321.71|10
1607957900000|2020-12-14 14:58:20|5359.73|5321.73|5359.42|5321.42|5359.75|5321.75|5359.4|5321.4|9
1607957910000|2020-12-14 14:58:30|5359.63|5321.63|5360.09|5322.09|5360.23|5322.23|5359.63|5321.63|10
1607957920000|2020-12-14 14:58:40|5360.1|5322.1|5360.56|5322.56|5360.56|5322.56|5360.1|5322.1|10
1607957930000|2020-12-14 14:58:50|5360.77|5322.77|5360.88|5322.88|5360.91|5322.91|5360.77|5322.77|10
1607957940000|2020-12-14 14:59:00|5360.85|5322.85|5360.72|5322.72|5360.85|5322.85|5360.72|5322.72|7
1607957950000|2020-12-14 14:59:10|5360.73|5322.73|5360.66|5322.66|5360.73|5322.73|5360.5|5322.5|10
1607957960000|2020-12-14 14:59:20|5360.58|5322.58|5360.65|5322.65|5360.69|5322.69|5360.44|5322.44|10
1607957970000|2020-12-14 14:59:30|5360.96|5322.96|5360.74|5322.74|5361|5323|5360.74|5322.74|9
1607957980000|2020-12-14 14:59:40|5361.04|5323.04|5362.61|5324.61|5362.61|5324.61|5361.04|5323.04|10
1607957990000|2020-12-14 14:59:50|5362.58|5324.58|5362.35|5324.35|5362.84|5324.84|5362.35|5324.35|10
1607958000000|2020-12-14 15:00:00|5362.23|5324.23|5362.68|5324.68|5362.68|5324.68|5362.23|5324.23|8
1607958010000|2020-12-14 15:00:10|5362.82|5324.82|5364.93|5326.93|5364.93|5326.93|5362.82|5324.82|10
1607958020000|2020-12-14 15:00:20|5365.06|5327.06|5366.27|5328.27|5366.27|5328.27|5364.93|5326.93|10
1607958030000|2020-12-14 15:00:30|5366.46|5328.46|5367.93|5329.93|5367.93|5329.93|5366.38|5328.38|10
1607958040000|2020-12-14 15:00:40|5368.14|5330.14|5369.02|5331.02|5369.04|5331.04|5368.14|5330.14|9
1607958050000|2020-12-14 15:00:50|5369.19|5331.19|5370.09|5332.09|5370.14|5332.14|5369.19|5331.19|9
1607958060000|2020-12-14 15:01:00|5370.04|5332.04|5370.68|5332.68|5370.83|5332.83|5370.04|5332.04|10
1607958070000|2020-12-14 15:01:10|5370.98|5332.98|5372.59|5334.59|5372.59|5334.59|5370.98|5332.98|10
1607958080000|2020-12-14 15:01:20|5372.56|5334.56|5373.49|5335.49|5373.49|5335.49|5372.56|5334.56|10
1607958090000|2020-12-14 15:01:30|5373.72|5335.72|5374.27|5336.27|5374.29|5336.29|5373.72|5335.72|10
1607958100000|2020-12-14 15:01:40|5374.3|5336.3|5373.92|5335.92|5374.41|5336.41|5373.92|5335.92|10
1607958110000|2020-12-14 15:01:50|5373.88|5335.88|5373.68|5335.68|5373.94|5335.94|5373.68|5335.68|10
1607958120000|2020-12-14 15:02:00|5373.73|5335.73|5373.97|5335.97|5374.01|5336.01|5373.73|5335.73|10
1607958130000|2020-12-14 15:02:10|5373.83|5335.83|5374.36|5336.36|5374.36|5336.36|5373.83|5335.83|10
1607958140000|2020-12-14 15:02:20|5374.44|5336.44|5374.27|5336.27|5374.46|5336.46|5374.13|5336.13|10
1607958150000|2020-12-14 15:02:30|5374.31|5336.31|5373.91|5335.91|5374.37|5336.37|5373.85|5335.85|10
1607958160000|2020-12-14 15:02:40|5373.88|5335.88|5373.85|5335.85|5374.11|5336.11|5373.85|5335.85|10
1607958170000|2020-12-14 15:02:50|5373.76|5335.76|5373.24|5335.24|5373.93|5335.93|5373.24|5335.24|10
1607958180000|2020-12-14 15:03:00|5373.4|5335.4|5374.12|5336.12|5374.12|5336.12|5373.4|5335.4|10
1607958190000|2020-12-14 15:03:10|5373.95|5335.95|5375.17|5337.17|5375.22|5337.22|5373.95|5335.95|10
1607958200000|2020-12-14 15:03:20|5375.21|5337.21|5375.32|5337.32|5375.49|5337.49|5375.21|5337.21|9
1607958210000|2020-12-14 15:03:30|5375.51|5337.51|5376.3|5338.3|5376.3|5338.3|5375.44|5337.44|10
1607958220000|2020-12-14 15:03:40|5376.43|5338.43|5379.32|5341.32|5379.32|5341.32|5376.43|5338.43|10
1607958230000|2020-12-14 15:03:50|5379.58|5341.58|5381.21|5343.21|5381.21|5343.21|5379.58|5341.58|10
1607958240000|2020-12-14 15:04:00|5382.17|5344.17|5383.56|5345.56|5383.57|5345.57|5382.17|5344.17|10
1607958250000|2020-12-14 15:04:10|5383.68|5345.68|5384.91|5346.91|5384.91|5346.91|5383.68|5345.68|10
1607958260000|2020-12-14 15:04:20|5385.03|5347.03|5385.18|5347.18|5385.67|5347.67|5385.03|5347.03|10
1607958270000|2020-12-14 15:04:30|5385.13|5347.13|5386.36|5348.36|5386.36|5348.36|5385.13|5347.13|10
1607958280000|2020-12-14 15:04:40|5386.57|5348.57|5388.25|5350.25|5388.25|5350.25|5386.57|5348.57|10
1607958290000|2020-12-14 15:04:50|5388.52|5350.52|5391.07|5353.07|5391.07|5353.07|5388.52|5350.52|10
1607958300000|2020-12-14 15:05:00|5391.27|5353.27|5393.59|5355.59|5393.59|5355.59|5391.19|5353.19|10
1607958310000|2020-12-14 15:05:10|5393.54|5355.54|5397.38|5359.38|5397.38|5359.38|5393.54|5355.54|10
1607958320000|2020-12-14 15:05:20|5397.34|5359.34|5398.01|5360.01|5398.56|5360.56|5397.34|5359.34|10
1607958330000|2020-12-14 15:05:30|5397.81|5359.81|5397.66|5359.66|5398.01|5360.01|5397.44|5359.44|10
1607958340000|2020-12-14 15:05:40|5397.19|5359.19|5394.38|5356.38|5397.19|5359.19|5394.32|5356.32|10
1607958350000|2020-12-14 15:05:50|5394.65|5356.65|5394.57|5356.57|5394.65|5356.65|5394.16|5356.16|9
1607958360000|2020-12-14 15:06:00|5394.88|5356.88|5394.76|5356.76|5395.18|5357.18|5394.76|5356.76|10
1607958370000|2020-12-14 15:06:10|5394.78|5356.78|5395.87|5357.87|5395.91|5357.91|5394.4|5356.4|10
1607958380000|2020-12-14 15:06:20|5395.83|5357.83|5396.14|5358.14|5396.53|5358.53|5395.83|5357.83|10
1607958390000|2020-12-14 15:06:30|5395.96|5357.96|5396.26|5358.26|5396.26|5358.26|5395.78|5357.78|9
1607958400000|2020-12-14 15:06:40|5396.13|5358.13|5395.55|5357.55|5396.38|5358.38|5395.55|5357.55|10
1607958410000|2020-12-14 15:06:50|5395.5|5357.5|5395.73|5357.73|5395.94|5357.94|5395.5|5357.5|10
1607958420000|2020-12-14 15:07:00|5395.63|5357.63|5398.25|5360.25|5398.25|5360.25|5395.63|5357.63|10
1607958430000|2020-12-14 15:07:10|5398.43|5360.43|5399.96|5361.96|5399.96|5361.96|5398.43|5360.43|10
1607958440000|2020-12-14 15:07:20|5400.14|5362.14|5399.2|5361.2|5400.21|5362.21|5399.2|5361.2|10
1607958450000|2020-12-14 15:07:30|5399.01|5361.01|5399.11|5361.11|5399.11|5361.11|5398.6|5360.6|10
1607958460000|2020-12-14 15:07:40|5399.27|5361.27|5398.53|5360.53|5399.34|5361.34|5398.53|5360.53|10
1607958470000|2020-12-14 15:07:50|5398.48|5360.48|5398.7|5360.7|5398.84|5360.84|5398.39|5360.39|10
1607958480000|2020-12-14 15:08:00|5398.62|5360.62|5400.2|5362.2|5400.2|5362.2|5398.39|5360.39|10
1607958490000|2020-12-14 15:08:10|5400.49|5362.49|5402.16|5364.16|5402.16|5364.16|5400.49|5362.49|10
1607958500000|2020-12-14 15:08:20|5402.6|5364.6|5404.45|5366.45|5404.45|5366.45|5402.6|5364.6|10
1607958510000|2020-12-14 15:08:30|5404.31|5366.31|5404.86|5366.86|5404.86|5366.86|5404.01|5366.01|10
1607958520000|2020-12-14 15:08:40|5405.54|5367.54|5406.11|5368.11|5406.11|5368.11|5405.54|5367.54|9
1607958530000|2020-12-14 15:08:50|5406.29|5368.29|5406.47|5368.47|5406.72|5368.72|5406.29|5368.29|10
1607958540000|2020-12-14 15:09:00|5406.31|5368.31|5404.46|5366.46|5406.31|5368.31|5404.46|5366.46|10
1607958550000|2020-12-14 15:09:10|5404.29|5366.29|5404.07|5366.07|5404.29|5366.29|5403.67|5365.67|10
1607958560000|2020-12-14 15:09:20|5404.15|5366.15|5405.38|5367.38|5405.38|5367.38|5404.15|5366.15|10
1607958570000|2020-12-14 15:09:30|5405.41|5367.41|5405.68|5367.68|5405.68|5367.68|5405.2|5367.2|9
1607958580000|2020-12-14 15:09:40|5405.86|5367.86|5406.21|5368.21|5406.26|5368.26|5405.86|5367.86|10
1607958590000|2020-12-14 15:09:50|5406.37|5368.37|5407.68|5369.68|5407.68|5369.68|5406.37|5368.37|10
1607958600000|2020-12-14 15:10:00|5407.86|5369.86|5407.69|5369.69|5407.86|5369.86|5407.43|5369.43|10
1607958610000|2020-12-14 15:10:10|5408.17|5370.17|5410.14|5372.14|5410.14|5372.14|5408.17|5370.17|10
1607958620000|2020-12-14 15:10:20|5410.39|5372.39|5411.97|5373.97|5411.98|5373.98|5410.39|5372.39|10
1607958630000|2020-12-14 15:10:30|5411.95|5373.95|5411.56|5373.56|5412.11|5374.11|5411.56|5373.56|10
1607958640000|2020-12-14 15:10:40|5411.44|5373.44|5407.29|5369.29|5411.44|5373.44|5407.29|5369.29|10
1607958650000|2020-12-14 15:10:50|5407.57|5369.57|5408.53|5370.53|5408.53|5370.53|5407.53|5369.53|9
1607958660000|2020-12-14 15:11:00|5408.69|5370.69|5410.31|5372.31|5410.31|5372.31|5408.69|5370.69|10
1607958670000|2020-12-14 15:11:10|5410.21|5372.21|5412.76|5374.76|5412.76|5374.76|5410.21|5372.21|10
1607958680000|2020-12-14 15:11:20|5413.14|5375.14|5413.94|5375.94|5413.96|5375.96|5413.14|5375.14|9
1607958690000|2020-12-14 15:11:30|5413.96|5375.96|5414.56|5376.56|5414.56|5376.56|5413.61|5375.61|10
1607958700000|2020-12-14 15:11:40|5414.67|5376.67|5413.01|5375.01|5415.08|5377.08|5412.76|5374.76|10
1607958710000|2020-12-14 15:11:50|5412.75|5374.75|5413.24|5375.24|5413.24|5375.24|5412.64|5374.64|10
1607958720000|2020-12-14 15:12:00|5413.2|5375.2|5412.14|5374.14|5413.2|5375.2|5412.13|5374.13|10
1607958730000|2020-12-14 15:12:10|5412.13|5374.13|5412.85|5374.85|5412.85|5374.85|5412.13|5374.13|10
1607958740000|2020-12-14 15:12:20|5412.65|5374.65|5411.94|5373.94|5412.65|5374.65|5411.81|5373.81|10
1607958750000|2020-12-14 15:12:30|5411.91|5373.91|5411.22|5373.22|5411.93|5373.93|5411.22|5373.22|10
1607958760000|2020-12-14 15:12:40|5411.41|5373.41|5410.67|5372.67|5411.49|5373.49|5410.67|5372.67|10
1607958770000|2020-12-14 15:12:50|5410.56|5372.56|5410.38|5372.38|5410.66|5372.66|5410.14|5372.14|10
1607958780000|2020-12-14 15:13:00|5410.47|5372.47|5411.93|5373.93|5411.94|5373.94|5410.47|5372.47|10
1607958790000|2020-12-14 15:13:10|5411.92|5373.92|5411.36|5373.36|5411.92|5373.92|5411.36|5373.36|10
1607958800000|2020-12-14 15:13:20|5410.98|5372.98|5410.47|5372.47|5410.98|5372.98|5410.27|5372.27|9
1607958810000|2020-12-14 15:13:30|5410.34|5372.34|5410.68|5372.68|5410.68|5372.68|5410.21|5372.21|10
1607958820000|2020-12-14 15:13:40|5411|5373|5411.86|5373.86|5411.86|5373.86|5411|5373|9
1607958830000|2020-12-14 15:13:50|5411.94|5373.94|5411.87|5373.87|5411.94|5373.94|5411.65|5373.65|10
1607958840000|2020-12-14 15:14:00|5411.93|5373.93|5411.56|5373.56|5411.99|5373.99|5411.05|5373.05|10
1607958850000|2020-12-14 15:14:10|5411.75|5373.75|5411.76|5373.76|5411.93|5373.93|5411.63|5373.63|10
1607958860000|2020-12-14 15:14:20|5411.84|5373.84|5411.7|5373.7|5411.88|5373.88|5411.6|5373.6|10
1607958870000|2020-12-14 15:14:30|5411.67|5373.67|5412|5374|5412|5374|5411.44|5373.44|9
1607958880000|2020-12-14 15:14:40|5411.85|5373.85|5411.26|5373.26|5411.85|5373.85|5411.26|5373.26|10
1607958890000|2020-12-14 15:14:50|5410.78|5372.78|5409.41|5371.41|5410.78|5372.78|5409.41|5371.41|10
1607958900000|2020-12-14 15:15:00|5409.27|5371.27|5408.77|5370.77|5409.27|5371.27|5408.77|5370.77|10
1607958910000|2020-12-14 15:15:10|5408.79|5370.79|5408.1|5370.1|5408.82|5370.82|5408.1|5370.1|10
1607958920000|2020-12-14 15:15:20|5408.05|5370.05|5407.27|5369.27|5408.05|5370.05|5406.96|5368.96|10
1607958930000|2020-12-14 15:15:30|5407.25|5369.25|5407.35|5369.35|5408.22|5370.22|5407.25|5369.25|10
1607958940000|2020-12-14 15:15:40|5407.04|5369.04|5405.65|5367.65|5407.04|5369.04|5405.65|5367.65|10
1607958950000|2020-12-14 15:15:50|5405.79|5367.79|5405.28|5367.28|5405.79|5367.79|5405.28|5367.28|9
1607958960000|2020-12-14 15:16:00|5405.13|5367.13|5403.77|5365.77|5405.13|5367.13|5403.77|5365.77|10
1607958970000|2020-12-14 15:16:10|5403.46|5365.46|5402.35|5364.35|5403.49|5365.49|5402.17|5364.17|10
1607958980000|2020-12-14 15:16:20|5402.29|5364.29|5401.22|5363.22|5402.29|5364.29|5401.22|5363.22|9
1607958990000|2020-12-14 15:16:30|5400.48|5362.48|5400.75|5362.75|5400.75|5362.75|5399.97|5361.97|10
1607959000000|2020-12-14 15:16:40|5400.77|5362.77|5401.89|5363.89|5401.91|5363.91|5400.77|5362.77|10
1607959010000|2020-12-14 15:16:50|5401.91|5363.91|5401.37|5363.37|5401.91|5363.91|5401.22|5363.22|9
1607959020000|2020-12-14 15:17:00|5401.34|5363.34|5401.55|5363.55|5401.59|5363.59|5401.34|5363.34|7
1607959030000|2020-12-14 15:17:10|5401.54|5363.54|5401.07|5363.07|5401.54|5363.54|5400.98|5362.98|10
1607959040000|2020-12-14 15:17:20|5400.98|5362.98|5399.73|5361.73|5400.98|5362.98|5399.7|5361.7|8
1607959050000|2020-12-14 15:17:30|5399.62|5361.62|5397.19|5359.19|5399.62|5361.62|5397.19|5359.19|10
1607959060000|2020-12-14 15:17:40|5397.17|5359.17|5397.11|5359.11|5397.17|5359.17|5397|5359|9
1607959070000|2020-12-14 15:17:50|5397.2|5359.2|5397.19|5359.19|5397.44|5359.44|5397.19|5359.19|10
1607959080000|2020-12-14 15:18:00|5397.24|5359.24|5396.95|5358.95|5397.24|5359.24|5396.77|5358.77|10
1607959090000|2020-12-14 15:18:10|5396.99|5358.99|5397.69|5359.69|5397.69|5359.69|5396.99|5358.99|9
1607959100000|2020-12-14 15:18:20|5397.76|5359.76|5397.3|5359.3|5398.03|5360.03|5397.3|5359.3|9
1607959110000|2020-12-14 15:18:30|5397.22|5359.22|5396.17|5358.17|5397.34|5359.34|5396.17|5358.17|10
1607959120000|2020-12-14 15:18:40|5395.69|5357.69|5395.61|5357.61|5395.72|5357.72|5394.81|5356.81|10
1607959130000|2020-12-14 15:18:50|5395.53|5357.53|5396.51|5358.51|5396.51|5358.51|5395.53|5357.53|9
1607959140000|2020-12-14 15:19:00|5396.48|5358.48|5396.24|5358.24|5396.48|5358.48|5396.12|5358.12|9
1607959150000|2020-12-14 15:19:10|5395.9|5357.9|5395.2|5357.2|5395.9|5357.9|5395.2|5357.2|9
1607959160000|2020-12-14 15:19:20|5394.79|5356.79|5394.55|5356.55|5394.82|5356.82|5394.46|5356.46|9
1607959170000|2020-12-14 15:19:30|5394.44|5356.44|5394.48|5356.48|5394.59|5356.59|5394.22|5356.22|9
1607959180000|2020-12-14 15:19:40|5394.32|5356.32|5393.69|5355.69|5394.32|5356.32|5393.65|5355.65|9
1607959190000|2020-12-14 15:19:50|5393.65|5355.65|5394.91|5356.91|5394.93|5356.93|5393.58|5355.58|10
1607959200000|2020-12-14 15:20:00|5394.9|5356.9|5394.96|5356.96|5394.97|5356.97|5394.7|5356.7|10
1607959210000|2020-12-14 15:20:10|5395|5357|5396|5358|5396|5358|5395|5357|9
1607959220000|2020-12-14 15:20:20|5395.97|5357.97|5395.96|5357.96|5395.97|5357.97|5395.71|5357.71|9
1607959230000|2020-12-14 15:20:30|5395.81|5357.81|5396.04|5358.04|5396.08|5358.08|5395.81|5357.81|9
1607959240000|2020-12-14 15:20:40|5396.03|5358.03|5395.82|5357.82|5396.03|5358.03|5395.82|5357.82|10
1607959250000|2020-12-14 15:20:50|5395.77|5357.77|5395.67|5357.67|5395.93|5357.93|5395.67|5357.67|9
1607959260000|2020-12-14 15:21:00|5395.69|5357.69|5395.65|5357.65|5395.71|5357.71|5395.56|5357.56|9
1607959270000|2020-12-14 15:21:10|5395.62|5357.62|5395.32|5357.32|5395.62|5357.62|5395.32|5357.32|10
1607959280000|2020-12-14 15:21:20|5395.47|5357.47|5396|5358|5396|5358|5395.47|5357.47|8
1607959290000|2020-12-14 15:21:30|5395.99|5357.99|5395.95|5357.95|5396.19|5358.19|5395.85|5357.85|10
1607959300000|2020-12-14 15:21:40|5395.84|5357.84|5395.69|5357.69|5395.85|5357.85|5395.68|5357.68|10
1607959310000|2020-12-14 15:21:50|5395.6|5357.6|5395.57|5357.57|5395.6|5357.6|5395.51|5357.51|9
1607959320000|2020-12-14 15:22:00|5395.62|5357.62|5395.47|5357.47|5395.71|5357.71|5395.47|5357.47|9
1607959330000|2020-12-14 15:22:10|5395.5|5357.5|5395.51|5357.51|5395.51|5357.51|5395.26|5357.26|10
1607959340000|2020-12-14 15:22:20|5395.79|5357.79|5395.6|5357.6|5395.79|5357.79|5395.39|5357.39|9
1607959350000|2020-12-14 15:22:30|5395.58|5357.58|5395.1|5357.1|5395.58|5357.58|5395.1|5357.1|8
1607959360000|2020-12-14 15:22:40|5395.06|5357.06|5395.01|5357.01|5395.14|5357.14|5394.95|5356.95|10
1607959370000|2020-12-14 15:22:50|5395.03|5357.03|5394.5|5356.5|5395.05|5357.05|5394.5|5356.5|10
1607959380000|2020-12-14 15:23:00|5394.52|5356.52|5393.12|5355.12|5394.52|5356.52|5392.7|5354.7|10
1607959390000|2020-12-14 15:23:10|5393.16|5355.16|5392.41|5354.41|5393.16|5355.16|5392.41|5354.41|9
1607959400000|2020-12-14 15:23:20|5392.44|5354.44|5392.26|5354.26|5392.44|5354.44|5392.18|5354.18|9
1607959410000|2020-12-14 15:23:30|5392.3|5354.3|5391.3|5353.3|5392.3|5354.3|5391.24|5353.24|9
1607959420000|2020-12-14 15:23:40|5391.15|5353.15|5391.08|5353.08|5391.24|5353.24|5391.08|5353.08|9
1607959430000|2020-12-14 15:23:50|5390.88|5352.88|5390.82|5352.82|5391.09|5353.09|5390.82|5352.82|9
1607959440000|2020-12-14 15:24:00|5390.62|5352.62|5390.58|5352.58|5390.76|5352.76|5390.57|5352.57|10
1607959450000|2020-12-14 15:24:10|5390.59|5352.59|5389.31|5351.31|5390.59|5352.59|5389.31|5351.31|10
1607959460000|2020-12-14 15:24:20|5389.29|5351.29|5388.66|5350.66|5389.47|5351.47|5388.66|5350.66|10
1607959470000|2020-12-14 15:24:30|5388.59|5350.59|5385.37|5347.37|5388.59|5350.59|5385.37|5347.37|10
1607959480000|2020-12-14 15:24:40|5384.94|5346.94|5384.12|5346.12|5384.94|5346.94|5383.39|5345.39|10
1607959490000|2020-12-14 15:24:50|5384.7|5346.7|5386.02|5348.02|5386.02|5348.02|5384.63|5346.63|10
1607959500000|2020-12-14 15:25:00|5385.95|5347.95|5387.1|5349.1|5387.12|5349.12|5385.95|5347.95|10
1607959510000|2020-12-14 15:25:10|5387.7|5349.7|5389.05|5351.05|5389.05|5351.05|5387.7|5349.7|10
1607959520000|2020-12-14 15:25:20|5389.77|5351.77|5389.36|5351.36|5389.77|5351.77|5389.36|5351.36|10
1607959530000|2020-12-14 15:25:30|5389.41|5351.41|5389.43|5351.43|5389.53|5351.53|5389.1|5351.1|10
1607959540000|2020-12-14 15:25:40|5389.4|5351.4|5389.37|5351.37|5389.58|5351.58|5389.37|5351.37|10
1607959550000|2020-12-14 15:25:50|5389.36|5351.36|5388.9|5350.9|5389.41|5351.41|5388.75|5350.75|9
1607959560000|2020-12-14 15:26:00|5388.8|5350.8|5388.51|5350.51|5388.9|5350.9|5388.46|5350.46|10
1607959570000|2020-12-14 15:26:10|5388.44|5350.44|5387.94|5349.94|5388.44|5350.44|5387.88|5349.88|9
1607959580000|2020-12-14 15:26:20|5388.21|5350.21|5389.67|5351.67|5389.67|5351.67|5388.21|5350.21|10
1607959590000|2020-12-14 15:26:30|5389.63|5351.63|5390.21|5352.21|5390.21|5352.21|5389.63|5351.63|10
1607959600000|2020-12-14 15:26:40|5390.17|5352.17|5389.87|5351.87|5390.34|5352.34|5389.84|5351.84|10
1607959610000|2020-12-14 15:26:50|5389.88|5351.88|5390.94|5352.94|5390.94|5352.94|5389.88|5351.88|8
1607959620000|2020-12-14 15:27:00|5391.06|5353.06|5393.51|5355.51|5393.51|5355.51|5391.06|5353.06|10
1607959630000|2020-12-14 15:27:10|5393.82|5355.82|5395.35|5357.35|5395.35|5357.35|5393.82|5355.82|10
1607959640000|2020-12-14 15:27:20|5395.53|5357.53|5396.37|5358.37|5396.37|5358.37|5395.53|5357.53|10
1607959650000|2020-12-14 15:27:30|5396.25|5358.25|5395.84|5357.84|5396.6|5358.6|5395.6|5357.6|10
1607959660000|2020-12-14 15:27:40|5395.83|5357.83|5397.04|5359.04|5397.13|5359.13|5395.83|5357.83|9
1607959670000|2020-12-14 15:27:50|5397.19|5359.19|5397.09|5359.09|5397.35|5359.35|5397|5359|10
1607959680000|2020-12-14 15:28:00|5397.08|5359.08|5397.1|5359.1|5397.31|5359.31|5396.95|5358.95|9
1607959690000|2020-12-14 15:28:10|5397.07|5359.07|5397.41|5359.41|5397.41|5359.41|5397.07|5359.07|9
1607959700000|2020-12-14 15:28:20|5397.28|5359.28|5397.44|5359.44|5397.44|5359.44|5397.14|5359.14|9
1607959710000|2020-12-14 15:28:30|5397.3|5359.3|5397.41|5359.41|5397.52|5359.52|5397.23|5359.23|10
1607959720000|2020-12-14 15:28:40|5397.51|5359.51|5397.28|5359.28|5397.51|5359.51|5397.14|5359.14|10
1607959730000|2020-12-14 15:28:50|5397.31|5359.31|5397.16|5359.16|5397.31|5359.31|5397.09|5359.09|8
1607959740000|2020-12-14 15:29:00|5397.22|5359.22|5397.14|5359.14|5397.34|5359.34|5397.14|5359.14|9
1607959750000|2020-12-14 15:29:10|5397.15|5359.15|5396.85|5358.85|5397.15|5359.15|5396.78|5358.78|9
1607959760000|2020-12-14 15:29:20|5396.67|5358.67|5395.71|5357.71|5396.67|5358.67|5395.71|5357.71|9
1607959770000|2020-12-14 15:29:30|5395.57|5357.57|5394.86|5356.86|5395.62|5357.62|5394.75|5356.75|9
1607959780000|2020-12-14 15:29:40|5394.83|5356.83|5394.16|5356.16|5395.21|5357.21|5394.16|5356.16|10
1607959790000|2020-12-14 15:29:50|5393.99|5355.99|5392.8|5354.8|5393.99|5355.99|5392.8|5354.8|10
1607959800000|2020-12-14 15:30:00|5392.76|5354.76|5392.75|5354.75|5392.76|5354.76|5392.63|5354.63|9
1607959810000|2020-12-14 15:30:10|5392.78|5354.78|5392.52|5354.52|5392.81|5354.81|5392.52|5354.52|8
1607959820000|2020-12-14 15:30:20|5392.27|5354.27|5390.73|5352.73|5392.27|5354.27|5390.73|5352.73|10
1607959830000|2020-12-14 15:30:30|5390.71|5352.71|5390.47|5352.47|5390.75|5352.75|5390.47|5352.47|10
1607959840000|2020-12-14 15:30:40|5390.53|5352.53|5390.2|5352.2|5390.53|5352.53|5390.14|5352.14|10
1607959850000|2020-12-14 15:30:50|5390.21|5352.21|5389.37|5351.37|5390.21|5352.21|5389.37|5351.37|10
1607959860000|2020-12-14 15:31:00|5389.35|5351.35|5388.78|5350.78|5389.35|5351.35|5388.78|5350.78|10
1607959870000|2020-12-14 15:31:10|5388.86|5350.86|5389.15|5351.15|5389.15|5351.15|5388.65|5350.65|10
1607959880000|2020-12-14 15:31:20|5389.61|5351.61|5390.53|5352.53|5390.53|5352.53|5389.52|5351.52|10
1607959890000|2020-12-14 15:31:30|5390.77|5352.77|5391.26|5353.26|5391.26|5353.26|5390.66|5352.66|10
1607959900000|2020-12-14 15:31:40|5391.18|5353.18|5391.2|5353.2|5391.2|5353.2|5390.99|5352.99|9
1607959910000|2020-12-14 15:31:50|5391.18|5353.18|5391.28|5353.28|5391.36|5353.36|5391.12|5353.12|9
1607959920000|2020-12-14 15:32:00|5391.22|5353.22|5391.27|5353.27|5391.29|5353.29|5391.08|5353.08|9
1607959930000|2020-12-14 15:32:10|5391.35|5353.35|5390.94|5352.94|5391.48|5353.48|5390.94|5352.94|9
1607959940000|2020-12-14 15:32:20|5391.02|5353.02|5390.88|5352.88|5391.08|5353.08|5390.86|5352.86|9
1607959950000|2020-12-14 15:32:30|5390.78|5352.78|5390.48|5352.48|5390.78|5352.78|5390.48|5352.48|9
1607959960000|2020-12-14 15:32:40|5390.37|5352.37|5390.52|5352.52|5390.75|5352.75|5390.37|5352.37|9
1607959970000|2020-12-14 15:32:50|5390.64|5352.64|5392.56|5354.56|5392.56|5354.56|5390.64|5352.64|10
1607959980000|2020-12-14 15:33:00|5392.78|5354.78|5393.62|5355.62|5393.62|5355.62|5392.78|5354.78|10
1607959990000|2020-12-14 15:33:10|5393.92|5355.92|5394.18|5356.18|5394.18|5356.18|5393.71|5355.71|9
1607960000000|2020-12-14 15:33:20|5394.19|5356.19|5393.01|5355.01|5394.19|5356.19|5393.01|5355.01|9
1607960010000|2020-12-14 15:33:30|5393.02|5355.02|5392.01|5354.01|5393.03|5355.03|5392.01|5354.01|9
1607960020000|2020-12-14 15:33:40|5391.96|5353.96|5391.71|5353.71|5391.96|5353.96|5391.68|5353.68|9
1607960030000|2020-12-14 15:33:50|5391.69|5353.69|5391.15|5353.15|5391.69|5353.69|5391.15|5353.15|9
1607960040000|2020-12-14 15:34:00|5391.19|5353.19|5391.01|5353.01|5391.19|5353.19|5390.95|5352.95|10
1607960050000|2020-12-14 15:34:10|5390.89|5352.89|5390.34|5352.34|5390.89|5352.89|5390.34|5352.34|10
1607960060000|2020-12-14 15:34:20|5390.24|5352.24|5386.66|5348.66|5390.24|5352.24|5386.66|5348.66|10
1607960070000|2020-12-14 15:34:30|5386.3|5348.3|5384.4|5346.4|5386.3|5348.3|5384.4|5346.4|10
1607960080000|2020-12-14 15:34:40|5383.94|5345.94|5381.16|5343.16|5383.94|5345.94|5381.16|5343.16|10
1607960090000|2020-12-14 15:34:50|5380.74|5342.74|5377.14|5339.14|5380.74|5342.74|5377.14|5339.14|9
1607960100000|2020-12-14 15:35:00|5377.16|5339.16|5377.83|5339.83|5377.83|5339.83|5377.16|5339.16|10
1607960110000|2020-12-14 15:35:10|5377.94|5339.94|5378.26|5340.26|5378.56|5340.56|5377.94|5339.94|10
1607960120000|2020-12-14 15:35:20|5378.14|5340.14|5376.51|5338.51|5378.14|5340.14|5376.51|5338.51|9
1607960130000|2020-12-14 15:35:30|5376.47|5338.47|5375.24|5337.24|5376.47|5338.47|5375.2|5337.2|10
1607960140000|2020-12-14 15:35:40|5374.71|5336.71|5373.7|5335.7|5374.71|5336.71|5373.7|5335.7|10
1607960150000|2020-12-14 15:35:50|5373.62|5335.62|5374.1|5336.1|5374.12|5336.12|5373.49|5335.49|10
1607960160000|2020-12-14 15:36:00|5374.21|5336.21|5375.07|5337.07|5375.07|5337.07|5374.21|5336.21|10
1607960170000|2020-12-14 15:36:10|5374.93|5336.93|5374.69|5336.69|5375.05|5337.05|5374.47|5336.47|9
1607960180000|2020-12-14 15:36:20|5374.73|5336.73|5375.4|5337.4|5375.4|5337.4|5374.73|5336.73|8
1607960190000|2020-12-14 15:36:30|5375.82|5337.82|5376.89|5338.89|5376.89|5338.89|5375.82|5337.82|10
1607960200000|2020-12-14 15:36:40|5377.05|5339.05|5377.45|5339.45|5377.45|5339.45|5377.05|5339.05|9
1607960210000|2020-12-14 15:36:50|5377.28|5339.28|5376.2|5338.2|5377.28|5339.28|5376.2|5338.2|10
1607960220000|2020-12-14 15:37:00|5376.03|5338.03|5375.26|5337.26|5376.03|5338.03|5375.26|5337.26|9
1607960230000|2020-12-14 15:37:10|5375.36|5337.36|5375.05|5337.05|5375.43|5337.43|5375.05|5337.05|9
1607960240000|2020-12-14 15:37:20|5374.81|5336.81|5373.99|5335.99|5374.81|5336.81|5373.99|5335.99|10
1607960250000|2020-12-14 15:37:30|5373.8|5335.8|5373.68|5335.68|5373.8|5335.8|5373.17|5335.17|8
1607960260000|2020-12-14 15:37:40|5373.74|5335.74|5374.19|5336.19|5374.21|5336.21|5373.74|5335.74|8
1607960270000|2020-12-14 15:37:50|5374.2|5336.2|5374.44|5336.44|5374.5|5336.5|5374.2|5336.2|10
1607960280000|2020-12-14 15:38:00|5374.51|5336.51|5375.04|5337.04|5375.05|5337.05|5374.51|5336.51|10
1607960290000|2020-12-14 15:38:10|5375.12|5337.12|5375.38|5337.38|5375.38|5337.38|5375.01|5337.01|10
1607960300000|2020-12-14 15:38:20|5375.51|5337.51|5375.42|5337.42|5375.79|5337.79|5375.41|5337.41|10
1607960310000|2020-12-14 15:38:30|5375.52|5337.52|5376.65|5338.65|5376.65|5338.65|5375.32|5337.32|10
1607960320000|2020-12-14 15:38:40|5376.52|5338.52|5377.74|5339.74|5377.74|5339.74|5376.52|5338.52|10
1607960330000|2020-12-14 15:38:50|5377.92|5339.92|5377.91|5339.91|5378.1|5340.1|5377.79|5339.79|9
1607960340000|2020-12-14 15:39:00|5378.03|5340.03|5377.94|5339.94|5378.1|5340.1|5377.89|5339.89|10
1607960350000|2020-12-14 15:39:10|5378.04|5340.04|5377.24|5339.24|5378.04|5340.04|5377.24|5339.24|10
1607960360000|2020-12-14 15:39:20|5377.12|5339.12|5377.04|5339.04|5377.12|5339.12|5376.94|5338.94|9
1607960370000|2020-12-14 15:39:30|5377.1|5339.1|5377.23|5339.23|5377.24|5339.24|5377|5339|10
1607960380000|2020-12-14 15:39:40|5377|5339|5377.19|5339.19|5377.27|5339.27|5376.98|5338.98|10
1607960390000|2020-12-14 15:39:50|5377.57|5339.57|5377.94|5339.94|5377.98|5339.98|5377.57|5339.57|9
1607960400000|2020-12-14 15:40:00|5378.12|5340.12|5378.97|5340.97|5378.97|5340.97|5378.12|5340.12|10
1607960410000|2020-12-14 15:40:10|5378.99|5340.99|5380.33|5342.33|5380.33|5342.33|5378.99|5340.99|10
1607960420000|2020-12-14 15:40:20|5380.35|5342.35|5381.18|5343.18|5381.37|5343.37|5380.35|5342.35|10
1607960430000|2020-12-14 15:40:30|5381.19|5343.19|5382.9|5344.9|5382.9|5344.9|5381.19|5343.19|8
1607960440000|2020-12-14 15:40:40|5383.01|5345.01|5385.04|5347.04|5385.04|5347.04|5383.01|5345.01|10
1607960450000|2020-12-14 15:40:50|5384.88|5346.88|5385.47|5347.47|5385.5|5347.5|5384.84|5346.84|10
1607960460000|2020-12-14 15:41:00|5385.41|5347.41|5385.53|5347.53|5385.59|5347.59|5385.41|5347.41|10
1607960470000|2020-12-14 15:41:10|5385.64|5347.64|5385.42|5347.42|5385.78|5347.78|5385.42|5347.42|10
1607960480000|2020-12-14 15:41:20|5385.38|5347.38|5384.74|5346.74|5385.43|5347.43|5384.74|5346.74|8
1607960490000|2020-12-14 15:41:30|5384.57|5346.57|5383.97|5345.97|5384.65|5346.65|5383.97|5345.97|9
1607960500000|2020-12-14 15:41:40|5383.92|5345.92|5383.77|5345.77|5383.97|5345.97|5383.69|5345.69|10
1607960510000|2020-12-14 15:41:50|5383.73|5345.73|5384.17|5346.17|5384.17|5346.17|5383.71|5345.71|10
1607960520000|2020-12-14 15:42:00|5384.12|5346.12|5384.23|5346.23|5384.23|5346.23|5384.02|5346.02|10
1607960530000|2020-12-14 15:42:10|5384.22|5346.22|5384.53|5346.53|5384.61|5346.61|5384.22|5346.22|10
1607960540000|2020-12-14 15:42:20|5384.72|5346.72|5384.75|5346.75|5384.87|5346.87|5384.7|5346.7|10
1607960550000|2020-12-14 15:42:30|5384.8|5346.8|5385.32|5347.32|5385.32|5347.32|5384.8|5346.8|9
1607960560000|2020-12-14 15:42:40|5385.27|5347.27|5385.72|5347.72|5385.72|5347.72|5385.27|5347.27|9
1607960570000|2020-12-14 15:42:50|5385.84|5347.84|5386.98|5348.98|5386.98|5348.98|5385.82|5347.82|10
1607960580000|2020-12-14 15:43:00|5387.08|5349.08|5387.77|5349.77|5387.77|5349.77|5387.08|5349.08|9
1607960590000|2020-12-14 15:43:10|5387.93|5349.93|5388.81|5350.81|5388.81|5350.81|5387.93|5349.93|10
1607960600000|2020-12-14 15:43:20|5388.94|5350.94|5389.81|5351.81|5389.81|5351.81|5388.94|5350.94|8
1607960610000|2020-12-14 15:43:30|5389.71|5351.71|5390.05|5352.05|5390.16|5352.16|5389.71|5351.71|9
1607960620000|2020-12-14 15:43:40|5390.19|5352.19|5390|5352|5390.22|5352.22|5389.64|5351.64|10
1607960630000|2020-12-14 15:43:50|5390.15|5352.15|5390.48|5352.48|5390.57|5352.57|5390.15|5352.15|9
1607960640000|2020-12-14 15:44:00|5390.45|5352.45|5390.79|5352.79|5390.85|5352.85|5390.45|5352.45|9
1607960650000|2020-12-14 15:44:10|5390.76|5352.76|5390.68|5352.68|5390.89|5352.89|5390.68|5352.68|8
1607960660000|2020-12-14 15:44:20|5390.98|5352.98|5391.34|5353.34|5391.34|5353.34|5390.97|5352.97|10
1607960670000|2020-12-14 15:44:30|5391.29|5353.29|5391.89|5353.89|5391.98|5353.98|5391.29|5353.29|9
1607960680000|2020-12-14 15:44:40|5391.97|5353.97|5391.85|5353.85|5391.97|5353.97|5391.83|5353.83|8
1607960690000|2020-12-14 15:44:50|5391.8|5353.8|5391.63|5353.63|5391.8|5353.8|5391.63|5353.63|9
1607960700000|2020-12-14 15:45:00|5391.5|5353.5|5391.49|5353.49|5391.76|5353.76|5391.46|5353.46|9
1607960710000|2020-12-14 15:45:10|5391.57|5353.57|5391.26|5353.26|5391.71|5353.71|5391.26|5353.26|8
1607960720000|2020-12-14 15:45:20|5391.29|5353.29|5390.62|5352.62|5391.29|5353.29|5390.62|5352.62|10
1607960730000|2020-12-14 15:45:30|5390.66|5352.66|5390.77|5352.77|5390.8|5352.8|5390.41|5352.41|10
1607960740000|2020-12-14 15:45:40|5390.88|5352.88|5391|5353|5391|5353|5390.83|5352.83|9
1607960750000|2020-12-14 15:45:50|5391.07|5353.07|5390.62|5352.62|5391.2|5353.2|5390.61|5352.61|10
1607960760000|2020-12-14 15:46:00|5390.65|5352.65|5390.46|5352.46|5390.71|5352.71|5390.36|5352.36|10
1607960770000|2020-12-14 15:46:10|5390.55|5352.55|5390.2|5352.2|5390.59|5352.59|5390.08|5352.08|10
1607960780000|2020-12-14 15:46:20|5390.04|5352.04|5389.68|5351.68|5390.32|5352.32|5389.68|5351.68|10
1607960790000|2020-12-14 15:46:30|5389.63|5351.63|5387.79|5349.79|5389.78|5351.78|5387.74|5349.74|10
1607960800000|2020-12-14 15:46:40|5387.69|5349.69|5386.75|5348.75|5387.69|5349.69|5386.75|5348.75|10
1607960810000|2020-12-14 15:46:50|5386.81|5348.81|5386.02|5348.02|5386.87|5348.87|5386.02|5348.02|10
1607960820000|2020-12-14 15:47:00|5385.87|5347.87|5385.55|5347.55|5385.87|5347.87|5385.4|5347.4|9
1607960830000|2020-12-14 15:47:10|5385.54|5347.54|5385.32|5347.32|5385.59|5347.59|5385.32|5347.32|10
1607960840000|2020-12-14 15:47:20|5385.2|5347.2|5385.08|5347.08|5385.2|5347.2|5384.92|5346.92|10
1607960850000|2020-12-14 15:47:30|5384.88|5346.88|5382.91|5344.91|5384.88|5346.88|5382.91|5344.91|10
1607960860000|2020-12-14 15:47:40|5382.89|5344.89|5381.81|5343.81|5382.89|5344.89|5381.81|5343.81|10
1607960870000|2020-12-14 15:47:50|5381.61|5343.61|5380.47|5342.47|5381.61|5343.61|5380.47|5342.47|9
1607960880000|2020-12-14 15:48:00|5380.42|5342.42|5381.07|5343.07|5381.09|5343.09|5380.42|5342.42|10
1607960890000|2020-12-14 15:48:10|5381.19|5343.19|5381.6|5343.6|5381.6|5343.6|5381.19|5343.19|9
1607960900000|2020-12-14 15:48:20|5381.61|5343.61|5381.96|5343.96|5381.96|5343.96|5381.5|5343.5|9
1607960910000|2020-12-14 15:48:30|5382.15|5344.15|5382.9|5344.9|5382.9|5344.9|5382.15|5344.15|9
1607960920000|2020-12-14 15:48:40|5383.02|5345.02|5383.5|5345.5|5383.55|5345.55|5383.02|5345.02|10
1607960930000|2020-12-14 15:48:50|5383.66|5345.66|5384.62|5346.62|5384.62|5346.62|5383.66|5345.66|10
1607960940000|2020-12-14 15:49:00|5384.66|5346.66|5384.84|5346.84|5385.23|5347.23|5384.66|5346.66|10
1607960950000|2020-12-14 15:49:10|5384.8|5346.8|5384.56|5346.56|5384.93|5346.93|5384.56|5346.56|9
1607960960000|2020-12-14 15:49:20|5384.55|5346.55|5384.52|5346.52|5384.73|5346.73|5384.52|5346.52|10
1607960970000|2020-12-14 15:49:30|5384.51|5346.51|5384.98|5346.98|5385.02|5347.02|5384.43|5346.43|10
1607960980000|2020-12-14 15:49:40|5384.99|5346.99|5384.98|5346.98|5385.07|5347.07|5384.91|5346.91|9
1607960990000|2020-12-14 15:49:50|5385.03|5347.03|5384.03|5346.03|5385.03|5347.03|5384.03|5346.03|10
1607961000000|2020-12-14 15:50:00|5384.02|5346.02|5382.34|5344.34|5384.02|5346.02|5382.27|5344.27|10
1607961010000|2020-12-14 15:50:10|5382.29|5344.29|5381.81|5343.81|5382.29|5344.29|5381.75|5343.75|9
1607961020000|2020-12-14 15:50:20|5381.82|5343.82|5381.61|5343.61|5382.12|5344.12|5381.61|5343.61|10
1607961030000|2020-12-14 15:50:30|5381.62|5343.62|5382.06|5344.06|5382.06|5344.06|5381.46|5343.46|9
1607961040000|2020-12-14 15:50:40|5382.15|5344.15|5382.1|5344.1|5382.29|5344.29|5382.02|5344.02|9
1607961050000|2020-12-14 15:50:50|5382.09|5344.09|5382.8|5344.8|5382.87|5344.87|5382.09|5344.09|10
1607961060000|2020-12-14 15:51:00|5383.06|5345.06|5383.25|5345.25|5383.25|5345.25|5382.67|5344.67|10
1607961070000|2020-12-14 15:51:10|5383.4|5345.4|5383.2|5345.2|5383.47|5345.47|5382.83|5344.83|9
1607961080000|2020-12-14 15:51:20|5383.64|5345.64|5383.61|5345.61|5383.75|5345.75|5383.52|5345.52|10
1607961090000|2020-12-14 15:51:30|5383.56|5345.56|5382.24|5344.24|5383.56|5345.56|5382.24|5344.24|9
1607961100000|2020-12-14 15:51:40|5382.22|5344.22|5381.66|5343.66|5382.22|5344.22|5381.64|5343.64|9
1607961110000|2020-12-14 15:51:50|5381.53|5343.53|5381.42|5343.42|5381.65|5343.65|5381.42|5343.42|9
1607961120000|2020-12-14 15:52:00|5381.41|5343.41|5381.05|5343.05|5381.43|5343.43|5381.05|5343.05|9
1607961130000|2020-12-14 15:52:10|5380.55|5342.55|5379.15|5341.15|5380.64|5342.64|5379.15|5341.15|10
1607961140000|2020-12-14 15:52:20|5379.02|5341.02|5377.79|5339.79|5379.02|5341.02|5377.79|5339.79|9
1607961150000|2020-12-14 15:52:30|5377.82|5339.82|5377.49|5339.49|5377.82|5339.82|5377.49|5339.49|8
1607961160000|2020-12-14 15:52:40|5377.42|5339.42|5377.68|5339.68|5377.91|5339.91|5377.42|5339.42|10
1607961170000|2020-12-14 15:52:50|5377.66|5339.66|5377.6|5339.6|5377.96|5339.96|5377.58|5339.58|10
1607961180000|2020-12-14 15:53:00|5377.54|5339.54|5377.05|5339.05|5377.54|5339.54|5376.96|5338.96|10
1607961190000|2020-12-14 15:53:10|5376.93|5338.93|5376.67|5338.67|5377.06|5339.06|5376.59|5338.59|10
1607961200000|2020-12-14 15:53:20|5376.65|5338.65|5376.27|5338.27|5376.65|5338.65|5376.27|5338.27|10
1607961210000|2020-12-14 15:53:30|5376.29|5338.29|5375.67|5337.67|5376.29|5338.29|5375.67|5337.67|9
1607961220000|2020-12-14 15:53:40|5375.82|5337.82|5376.38|5338.38|5376.38|5338.38|5375.76|5337.76|10
1607961230000|2020-12-14 15:53:50|5376.4|5338.4|5377.33|5339.33|5377.33|5339.33|5376.39|5338.39|10
1607961240000|2020-12-14 15:54:00|5377.43|5339.43|5377.21|5339.21|5377.54|5339.54|5377.21|5339.21|10
1607961250000|2020-12-14 15:54:10|5377.27|5339.27|5376.99|5338.99|5377.27|5339.27|5376.99|5338.99|10
1607961260000|2020-12-14 15:54:20|5377|5339|5377.23|5339.23|5377.25|5339.25|5376.92|5338.92|8
1607961270000|2020-12-14 15:54:30|5377.24|5339.24|5377.15|5339.15|5377.31|5339.31|5377.15|5339.15|9
1607961280000|2020-12-14 15:54:40|5377.13|5339.13|5376.99|5338.99|5377.13|5339.13|5376.66|5338.66|10
1607961290000|2020-12-14 15:54:50|5376.62|5338.62|5376.62|5338.62|5376.77|5338.77|5376.3|5338.3|9
1607961300000|2020-12-14 15:55:00|5376.66|5338.66|5376.81|5338.81|5376.86|5338.86|5376.63|5338.63|10
1607961310000|2020-12-14 15:55:10|5376.86|5338.86|5376.91|5338.91|5376.91|5338.91|5376.79|5338.79|9
1607961320000|2020-12-14 15:55:20|5376.99|5338.99|5377.19|5339.19|5377.32|5339.32|5376.99|5338.99|10
1607961330000|2020-12-14 15:55:30|5377.32|5339.32|5377.45|5339.45|5377.45|5339.45|5377.21|5339.21|10
1607961340000|2020-12-14 15:55:40|5377.53|5339.53|5377.69|5339.69|5377.69|5339.69|5377.48|5339.48|10
1607961350000|2020-12-14 15:55:50|5377.65|5339.65|5378.6|5340.6|5378.6|5340.6|5377.61|5339.61|9
1607961360000|2020-12-14 15:56:00|5378.86|5340.86|5379.47|5341.47|5379.47|5341.47|5378.86|5340.86|10
1607961370000|2020-12-14 15:56:10|5379.82|5341.82|5380.82|5342.82|5380.82|5342.82|5379.82|5341.82|9
1607961380000|2020-12-14 15:56:20|5380.85|5342.85|5382.37|5344.37|5382.37|5344.37|5380.85|5342.85|9
1607961390000|2020-12-14 15:56:30|5382.58|5344.58|5383.72|5345.72|5383.72|5345.72|5382.58|5344.58|10
1607961400000|2020-12-14 15:56:40|5383.82|5345.82|5384.31|5346.31|5384.32|5346.32|5383.79|5345.79|10
1607961410000|2020-12-14 15:56:50|5384.22|5346.22|5384.57|5346.57|5384.57|5346.57|5384.2|5346.2|9
1607961420000|2020-12-14 15:57:00|5384.52|5346.52|5385.13|5347.13|5385.13|5347.13|5384.49|5346.49|9
1607961430000|2020-12-14 15:57:10|5385.23|5347.23|5385.43|5347.43|5385.43|5347.43|5385.13|5347.13|10
1607961440000|2020-12-14 15:57:20|5385.39|5347.39|5385.52|5347.52|5385.7|5347.7|5385.25|5347.25|10
1607961450000|2020-12-14 15:57:30|5385.39|5347.39|5385.15|5347.15|5385.45|5347.45|5385.13|5347.13|9
1607961460000|2020-12-14 15:57:40|5385.01|5347.01|5384.48|5346.48|5385.02|5347.02|5384.48|5346.48|10
1607961470000|2020-12-14 15:57:50|5384.76|5346.76|5384.95|5346.95|5384.96|5346.96|5384.69|5346.69|10
1607961480000|2020-12-14 15:58:00|5384.93|5346.93|5385.44|5347.44|5385.44|5347.44|5384.9|5346.9|10
1607961490000|2020-12-14 15:58:10|5385.49|5347.49|5385.89|5347.89|5385.89|5347.89|5385.45|5347.45|10
1607961500000|2020-12-14 15:58:20|5386.01|5348.01|5386.54|5348.54|5386.6|5348.6|5386|5348|10
1607961510000|2020-12-14 15:58:30|5386.36|5348.36|5386.44|5348.44|5386.44|5348.44|5386.3|5348.3|8
1607961520000|2020-12-14 15:58:40|5386.42|5348.42|5384.77|5346.77|5386.42|5348.42|5384.77|5346.77|10
1607961530000|2020-12-14 15:58:50|5384.72|5346.72|5383.44|5345.44|5384.72|5346.72|5383.44|5345.44|9
1607961540000|2020-12-14 15:59:00|5383.16|5345.16|5381.96|5343.96|5383.16|5345.16|5381.96|5343.96|10
1607961550000|2020-12-14 15:59:10|5381.85|5343.85|5381.03|5343.03|5381.85|5343.85|5381.01|5343.01|9
1607961560000|2020-12-14 15:59:20|5381.1|5343.1|5380.14|5342.14|5381.1|5343.1|5380.14|5342.14|9
1607961570000|2020-12-14 15:59:30|5379.85|5341.85|5378.92|5340.92|5379.85|5341.85|5378.92|5340.92|10
1607961580000|2020-12-14 15:59:40|5378.78|5340.78|5378.36|5340.36|5378.78|5340.78|5378.31|5340.31|9
1607961590000|2020-12-14 15:59:50|5378.32|5340.32|5379.11|5341.11|5379.11|5341.11|5378.26|5340.26|10
1607961600000|2020-12-14 16:00:00|5378.9|5340.9|5378.8|5340.8|5378.9|5340.9|5378.55|5340.55|10
1607961610000|2020-12-14 16:00:10|5378.66|5340.66|5375.12|5337.12|5378.68|5340.68|5375.12|5337.12|10
1607961620000|2020-12-14 16:00:20|5374.64|5336.64|5374.03|5336.03|5374.64|5336.64|5374.01|5336.01|10
1607961630000|2020-12-14 16:00:30|5373.7|5335.7|5373.71|5335.71|5373.78|5335.78|5373.35|5335.35|10
1607961640000|2020-12-14 16:00:40|5373.8|5335.8|5373.44|5335.44|5374.01|5336.01|5373.44|5335.44|9
1607961650000|2020-12-14 16:00:50|5373.41|5335.41|5371.52|5333.52|5373.41|5335.41|5371.52|5333.52|9
1607961660000|2020-12-14 16:01:00|5370.24|5332.24|5368.55|5330.55|5370.24|5332.24|5368.55|5330.55|10
1607961670000|2020-12-14 16:01:10|5368.26|5330.26|5369.18|5331.18|5369.18|5331.18|5367.98|5329.98|10
1607961680000|2020-12-14 16:01:20|5369.68|5331.68|5370.74|5332.74|5370.79|5332.79|5369.68|5331.68|9
1607961690000|2020-12-14 16:01:30|5371.17|5333.17|5374.02|5336.02|5374.02|5336.02|5371.17|5333.17|10
1607961700000|2020-12-14 16:01:40|5374.49|5336.49|5375.49|5337.49|5375.63|5337.63|5374.38|5336.38|10
1607961710000|2020-12-14 16:01:50|5375.21|5337.21|5376.9|5338.9|5376.97|5338.97|5375.21|5337.21|9
1607961720000|2020-12-14 16:02:00|5377.14|5339.14|5377.61|5339.61|5377.61|5339.61|5377.09|5339.09|10
1607961730000|2020-12-14 16:02:10|5377.91|5339.91|5379.89|5341.89|5379.89|5341.89|5377.91|5339.91|10
1607961740000|2020-12-14 16:02:20|5379.68|5341.68|5378.92|5340.92|5379.68|5341.68|5378.74|5340.74|10
1607961750000|2020-12-14 16:02:30|5378.93|5340.93|5379.69|5341.69|5379.73|5341.73|5378.81|5340.81|10
1607961760000|2020-12-14 16:02:40|5379.75|5341.75|5379.19|5341.19|5379.94|5341.94|5379.19|5341.19|10
1607961770000|2020-12-14 16:02:50|5379.16|5341.16|5377.48|5339.48|5379.16|5341.16|5377.48|5339.48|10
1607961780000|2020-12-14 16:03:00|5377.25|5339.25|5377.61|5339.61|5377.61|5339.61|5377.25|5339.25|10
1607961790000|2020-12-14 16:03:10|5377.84|5339.84|5378.4|5340.4|5378.59|5340.59|5377.84|5339.84|9
1607961800000|2020-12-14 16:03:20|5378.22|5340.22|5377.76|5339.76|5378.28|5340.28|5377.76|5339.76|9
1607961810000|2020-12-14 16:03:30|5377.72|5339.72|5376.84|5338.84|5377.72|5339.72|5376.76|5338.76|10
1607961820000|2020-12-14 16:03:40|5376.81|5338.81|5376.2|5338.2|5376.81|5338.81|5376.2|5338.2|9
1607961830000|2020-12-14 16:03:50|5376.14|5338.14|5376.31|5338.31|5376.32|5338.32|5375.88|5337.88|10
1607961840000|2020-12-14 16:04:00|5376.05|5338.05|5376.8|5338.8|5376.8|5338.8|5376.05|5338.05|10
1607961850000|2020-12-14 16:04:10|5376.96|5338.96|5377.45|5339.45|5377.64|5339.64|5376.96|5338.96|9
1607961860000|2020-12-14 16:04:20|5377.41|5339.41|5378.79|5340.79|5378.79|5340.79|5377.3|5339.3|10
1607961870000|2020-12-14 16:04:30|5378.82|5340.82|5378.92|5340.92|5379.06|5341.06|5378.82|5340.82|10
1607961880000|2020-12-14 16:04:40|5378.86|5340.86|5377.86|5339.86|5378.86|5340.86|5377.86|5339.86|10
1607961890000|2020-12-14 16:04:50|5377.95|5339.95|5377.51|5339.51|5377.95|5339.95|5377.51|5339.51|8
1607961900000|2020-12-14 16:05:00|5377.6|5339.6|5377.79|5339.79|5377.92|5339.92|5377.6|5339.6|10
1607961910000|2020-12-14 16:05:10|5377.8|5339.8|5377.63|5339.63|5377.83|5339.83|5377.58|5339.58|10
1607961920000|2020-12-14 16:05:20|5377.66|5339.66|5378.19|5340.19|5378.19|5340.19|5377.54|5339.54|9
1607961930000|2020-12-14 16:05:30|5378.25|5340.25|5377.47|5339.47|5378.48|5340.48|5377.47|5339.47|10
1607961940000|2020-12-14 16:05:40|5377.35|5339.35|5377.01|5339.01|5377.35|5339.35|5376.99|5338.99|10
1607961950000|2020-12-14 16:05:50|5376.95|5338.95|5376.54|5338.54|5377.04|5339.04|5376.34|5338.34|10
1607961960000|2020-12-14 16:06:00|5376.52|5338.52|5376.43|5338.43|5376.52|5338.52|5375.92|5337.92|10
1607961970000|2020-12-14 16:06:10|5376.36|5338.36|5377.48|5339.48|5377.58|5339.58|5376.36|5338.36|10
1607961980000|2020-12-14 16:06:20|5377.4|5339.4|5376.81|5338.81|5377.52|5339.52|5376.81|5338.81|10
1607961990000|2020-12-14 16:06:30|5376.92|5338.92|5376.89|5338.89|5376.92|5338.92|5376.63|5338.63|10
1607962000000|2020-12-14 16:06:40|5377.01|5339.01|5376.84|5338.84|5377.11|5339.11|5376.84|5338.84|9
1607962010000|2020-12-14 16:06:50|5376.86|5338.86|5377.01|5339.01|5377.09|5339.09|5376.86|5338.86|9
1607962020000|2020-12-14 16:07:00|5376.74|5338.74|5376.59|5338.59|5376.74|5338.74|5376.29|5338.29|10
1607962030000|2020-12-14 16:07:10|5376.91|5338.91|5376.51|5338.51|5376.91|5338.91|5376.36|5338.36|9
1607962040000|2020-12-14 16:07:20|5376.63|5338.63|5375.33|5337.33|5376.63|5338.63|5375.33|5337.33|10
1607962050000|2020-12-14 16:07:30|5375.32|5337.32|5374.13|5336.13|5375.32|5337.32|5374.13|5336.13|10
1607962060000|2020-12-14 16:07:40|5373.86|5335.86|5373.07|5335.07|5373.86|5335.86|5373.07|5335.07|10
1607962070000|2020-12-14 16:07:50|5373|5335|5371.89|5333.89|5373|5335|5371.7|5333.7|10
1607962080000|2020-12-14 16:08:00|5371.71|5333.71|5371.32|5333.32|5371.74|5333.74|5370.95|5332.95|10
1607962090000|2020-12-14 16:08:10|5371.11|5333.11|5370.42|5332.42|5371.11|5333.11|5370.42|5332.42|9
1607962100000|2020-12-14 16:08:20|5369.91|5331.91|5369.64|5331.64|5370.04|5332.04|5369.64|5331.64|9
1607962110000|2020-12-14 16:08:30|5369.65|5331.65|5368.37|5330.37|5369.65|5331.65|5368.28|5330.28|10
1607962120000|2020-12-14 16:08:40|5368.35|5330.35|5365.79|5327.79|5368.35|5330.35|5365.79|5327.79|9
1607962130000|2020-12-14 16:08:50|5365.42|5327.42|5364.62|5326.62|5365.6|5327.6|5364.57|5326.57|10
1607962140000|2020-12-14 16:09:00|5364.74|5326.74|5362.4|5324.4|5364.74|5326.74|5362.4|5324.4|10
1607962150000|2020-12-14 16:09:10|5362.23|5324.23|5360.29|5322.29|5362.23|5324.23|5360.29|5322.29|10
1607962160000|2020-12-14 16:09:20|5359.89|5321.89|5358.42|5320.42|5359.89|5321.89|5358.42|5320.42|10
1607962170000|2020-12-14 16:09:30|5358.28|5320.28|5355.62|5317.62|5358.37|5320.37|5355.62|5317.62|10
1607962180000|2020-12-14 16:09:40|5355.92|5317.92|5355.17|5317.17|5356.09|5318.09|5355.14|5317.14|10
1607962190000|2020-12-14 16:09:50|5355.07|5317.07|5353.39|5315.39|5355.07|5317.07|5353.39|5315.39|10
1607962200000|2020-12-14 16:10:00|5353.14|5315.14|5352.54|5314.54|5353.14|5315.14|5352.54|5314.54|9
1607962210000|2020-12-14 16:10:10|5352.56|5314.56|5352.36|5314.36|5353|5315|5352.36|5314.36|10
1607962220000|2020-12-14 16:10:20|5352.11|5314.11|5352.29|5314.29|5352.55|5314.55|5352.02|5314.02|10
1607962230000|2020-12-14 16:10:30|5352.34|5314.34|5352.47|5314.47|5352.47|5314.47|5352.22|5314.22|9
1607962240000|2020-12-14 16:10:40|5352.48|5314.48|5352.78|5314.78|5352.81|5314.81|5352.31|5314.31|9
1607962250000|2020-12-14 16:10:50|5353.02|5315.02|5353.65|5315.65|5353.94|5315.94|5353.02|5315.02|10
1607962260000|2020-12-14 16:11:00|5353.57|5315.57|5353.36|5315.36|5353.61|5315.61|5353.21|5315.21|10
1607962270000|2020-12-14 16:11:10|5353.44|5315.44|5353.75|5315.75|5353.75|5315.75|5353.44|5315.44|10
1607962280000|2020-12-14 16:11:20|5353.94|5315.94|5355.62|5317.62|5355.62|5317.62|5353.94|5315.94|10
1607962290000|2020-12-14 16:11:30|5355.59|5317.59|5358.09|5320.09|5358.09|5320.09|5355.59|5317.59|10
1607962300000|2020-12-14 16:11:40|5358|5320|5359.24|5321.24|5359.24|5321.24|5358|5320|10
1607962310000|2020-12-14 16:11:50|5359.6|5321.6|5359.64|5321.64|5360|5322|5359.6|5321.6|10
1607962320000|2020-12-14 16:12:00|5359.83|5321.83|5359.61|5321.61|5359.86|5321.86|5359.61|5321.61|10
1607962330000|2020-12-14 16:12:10|5359.66|5321.66|5357.54|5319.54|5359.81|5321.81|5357.54|5319.54|10
1607962340000|2020-12-14 16:12:20|5357.1|5319.1|5355.89|5317.89|5357.1|5319.1|5355.82|5317.82|9
1607962350000|2020-12-14 16:12:30|5356.06|5318.06|5355.58|5317.58|5356.1|5318.1|5355.58|5317.58|9
1607962360000|2020-12-14 16:12:40|5355.31|5317.31|5354.95|5316.95|5355.31|5317.31|5354.94|5316.94|10
1607962370000|2020-12-14 16:12:50|5355.14|5317.14|5355.21|5317.21|5355.4|5317.4|5354.87|5316.87|10
1607962380000|2020-12-14 16:13:00|5355.19|5317.19|5355.94|5317.94|5355.94|5317.94|5355.19|5317.19|10
1607962390000|2020-12-14 16:13:10|5355.95|5317.95|5357.24|5319.24|5357.24|5319.24|5355.95|5317.95|10
1607962400000|2020-12-14 16:13:20|5357.3|5319.3|5357.62|5319.62|5357.8|5319.8|5357.3|5319.3|10
1607962410000|2020-12-14 16:13:30|5357.34|5319.34|5356.95|5318.95|5357.34|5319.34|5356.95|5318.95|8
1607962420000|2020-12-14 16:13:40|5356.96|5318.96|5356.75|5318.75|5357.15|5319.15|5356.55|5318.55|9
1607962430000|2020-12-14 16:13:50|5356.67|5318.67|5356.78|5318.78|5356.78|5318.78|5356.48|5318.48|10
1607962440000|2020-12-14 16:14:00|5356.67|5318.67|5356.68|5318.68|5356.76|5318.76|5356.47|5318.47|10
1607962450000|2020-12-14 16:14:10|5357.09|5319.09|5358.35|5320.35|5358.58|5320.58|5357.09|5319.09|10
1607962460000|2020-12-14 16:14:20|5358.3|5320.3|5358.03|5320.03|5358.46|5320.46|5358.03|5320.03|10
1607962470000|2020-12-14 16:14:30|5358.14|5320.14|5356.59|5318.59|5358.14|5320.14|5356.59|5318.59|10
1607962480000|2020-12-14 16:14:40|5356.51|5318.51|5355.94|5317.94|5356.51|5318.51|5355.81|5317.81|9
1607962490000|2020-12-14 16:14:50|5356.2|5318.2|5356.28|5318.28|5356.42|5318.42|5356.15|5318.15|10
1607962500000|2020-12-14 16:15:00|5356.4|5318.4|5356.1|5318.1|5357.06|5319.06|5356.04|5318.04|10
1607962510000|2020-12-14 16:15:10|5355.9|5317.9|5355.68|5317.68|5355.95|5317.95|5355.5|5317.5|9
1607962520000|2020-12-14 16:15:20|5355.62|5317.62|5354.53|5316.53|5355.62|5317.62|5352.61|5314.61|9
1607962530000|2020-12-14 16:15:30|5354.75|5316.75|5354.08|5316.08|5354.75|5316.75|5354|5316|9
1607962540000|2020-12-14 16:15:40|5354.05|5316.05|5353.79|5315.79|5354.07|5316.07|5353.79|5315.79|9
1607962550000|2020-12-14 16:15:50|5353.86|5315.86|5353.08|5315.08|5354.08|5316.08|5353.08|5315.08|10
1607962560000|2020-12-14 16:16:00|5352.91|5314.91|5348.74|5310.74|5352.91|5314.91|5348.74|5310.74|10
1607962570000|2020-12-14 16:16:10|5349|5311|5347.75|5309.75|5349|5311|5347.75|5309.75|8
1607962580000|2020-12-14 16:16:20|5347.88|5309.88|5348.15|5310.15|5348.15|5310.15|5347.6|5309.6|10
1607962590000|2020-12-14 16:16:30|5347.93|5309.93|5349.16|5311.16|5349.16|5311.16|5347.86|5309.86|10
1607962600000|2020-12-14 16:16:40|5349.3|5311.3|5350.67|5312.67|5350.67|5312.67|5349.3|5311.3|10
1607962610000|2020-12-14 16:16:50|5351.27|5313.27|5351.3|5313.3|5351.45|5313.45|5351.07|5313.07|10
1607962620000|2020-12-14 16:17:00|5351.24|5313.24|5351.14|5313.14|5351.33|5313.33|5351.01|5313.01|10
1607962630000|2020-12-14 16:17:10|5351.16|5313.16|5350.94|5312.94|5351.38|5313.38|5350.94|5312.94|8
1607962640000|2020-12-14 16:17:20|5350.96|5312.96|5350.96|5312.96|5350.96|5312.96|5350.46|5312.46|10
1607962650000|2020-12-14 16:17:30|5351.03|5313.03|5351.78|5313.78|5351.78|5313.78|5350.95|5312.95|10
1607962660000|2020-12-14 16:17:40|5351.92|5313.92|5353.41|5315.41|5353.41|5315.41|5351.92|5313.92|10
1607962670000|2020-12-14 16:17:50|5353.4|5315.4|5353.97|5315.97|5353.97|5315.97|5353.27|5315.27|9
1607962680000|2020-12-14 16:18:00|5354|5316|5354.9|5316.9|5354.95|5316.95|5354|5316|10
1607962690000|2020-12-14 16:18:10|5355.04|5317.04|5354.94|5316.94|5355.04|5317.04|5354.61|5316.61|8
1607962700000|2020-12-14 16:18:20|5354.92|5316.92|5354.74|5316.74|5354.92|5316.92|5354.7|5316.7|10
1607962710000|2020-12-14 16:18:30|5354.63|5316.63|5355.58|5317.58|5355.58|5317.58|5354.63|5316.63|10
1607962720000|2020-12-14 16:18:40|5355.76|5317.76|5356.11|5318.11|5356.11|5318.11|5355.76|5317.76|10
1607962730000|2020-12-14 16:18:50|5356.09|5318.09|5356.67|5318.67|5356.7|5318.7|5356.09|5318.09|9
1607962740000|2020-12-14 16:19:00|5356.57|5318.57|5356.31|5318.31|5356.61|5318.61|5356.31|5318.31|9
1607962750000|2020-12-14 16:19:10|5356.34|5318.34|5356.75|5318.75|5356.75|5318.75|5356.34|5318.34|9
1607962760000|2020-12-14 16:19:20|5356.66|5318.66|5356.89|5318.89|5356.91|5318.91|5356.65|5318.65|9
1607962770000|2020-12-14 16:19:30|5357.07|5319.07|5357.82|5319.82|5357.82|5319.82|5357.07|5319.07|10
1607962780000|2020-12-14 16:19:40|5358.02|5320.02|5357.93|5319.93|5358.13|5320.13|5357.93|5319.93|10
1607962790000|2020-12-14 16:19:50|5357.94|5319.94|5358.19|5320.19|5358.33|5320.33|5357.94|5319.94|9
1607962800000|2020-12-14 16:20:00|5358.15|5320.15|5358.28|5320.28|5358.44|5320.44|5358.15|5320.15|9
1607962810000|2020-12-14 16:20:10|5358.26|5320.26|5357.52|5319.52|5358.26|5320.26|5357.52|5319.52|9
1607962820000|2020-12-14 16:20:20|5357.63|5319.63|5357.65|5319.65|5357.65|5319.65|5357.43|5319.43|10
1607962830000|2020-12-14 16:20:30|5357.69|5319.69|5357.64|5319.64|5357.83|5319.83|5357.46|5319.46|10
1607962840000|2020-12-14 16:20:40|5357.6|5319.6|5357.66|5319.66|5357.7|5319.7|5357.55|5319.55|7
1607962850000|2020-12-14 16:20:50|5357.65|5319.65|5356.4|5318.4|5357.67|5319.67|5356.4|5318.4|10
1607962860000|2020-12-14 16:21:00|5356.38|5318.38|5357.72|5319.72|5357.79|5319.79|5356.38|5318.38|10
1607962870000|2020-12-14 16:21:10|5357.62|5319.62|5357.67|5319.67|5357.87|5319.87|5357.61|5319.61|9
1607962880000|2020-12-14 16:21:20|5357.69|5319.69|5357.04|5319.04|5357.71|5319.71|5357.02|5319.02|10
1607962890000|2020-12-14 16:21:30|5357.12|5319.12|5357.12|5319.12|5357.14|5319.14|5356.93|5318.93|8
1607962900000|2020-12-14 16:21:40|5357.1|5319.1|5357.03|5319.03|5357.1|5319.1|5356.95|5318.95|9
1607962910000|2020-12-14 16:21:50|5357.02|5319.02|5357.55|5319.55|5357.55|5319.55|5356.97|5318.97|9
1607962920000|2020-12-14 16:22:00|5357.56|5319.56|5357.5|5319.5|5357.66|5319.66|5357.43|5319.43|10
1607962930000|2020-12-14 16:22:10|5357.82|5319.82|5358.81|5320.81|5358.83|5320.83|5357.82|5319.82|9
1607962940000|2020-12-14 16:22:20|5358.77|5320.77|5359.79|5321.79|5359.82|5321.82|5358.77|5320.77|9
1607962950000|2020-12-14 16:22:30|5359.78|5321.78|5360.48|5322.48|5360.48|5322.48|5359.77|5321.77|9
1607962960000|2020-12-14 16:22:40|5360.51|5322.51|5360.23|5322.23|5360.51|5322.51|5360.13|5322.13|9
1607962970000|2020-12-14 16:22:50|5360.02|5322.02|5359.7|5321.7|5360.02|5322.02|5359.67|5321.67|10
1607962980000|2020-12-14 16:23:00|5359.73|5321.73|5359.31|5321.31|5359.73|5321.73|5359.31|5321.31|9
1607962990000|2020-12-14 16:23:10|5359.04|5321.04|5358.96|5320.96|5359.19|5321.19|5358.96|5320.96|9
1607963000000|2020-12-14 16:23:20|5359|5321|5358.64|5320.64|5359.02|5321.02|5358.56|5320.56|10
1607963010000|2020-12-14 16:23:30|5358.67|5320.67|5358.67|5320.67|5358.73|5320.73|5358.63|5320.63|7
1607963020000|2020-12-14 16:23:40|5358.75|5320.75|5356.87|5318.87|5358.77|5320.77|5356.87|5318.87|9
1607963030000|2020-12-14 16:23:50|5356.89|5318.89|5355.21|5317.21|5356.89|5318.89|5355.21|5317.21|10
1607963040000|2020-12-14 16:24:00|5355.19|5317.19|5354.02|5316.02|5355.19|5317.19|5354.02|5316.02|10
1607963050000|2020-12-14 16:24:10|5354.01|5316.01|5352.36|5314.36|5354.02|5316.02|5352.16|5314.16|10
1607963060000|2020-12-14 16:24:20|5352.26|5314.26|5352.43|5314.43|5352.62|5314.62|5352.25|5314.25|9
1607963070000|2020-12-14 16:24:30|5352.44|5314.44|5352.49|5314.49|5352.61|5314.61|5352.19|5314.19|10
1607963080000|2020-12-14 16:24:40|5352.51|5314.51|5352.53|5314.53|5352.53|5314.53|5352.35|5314.35|9
1607963090000|2020-12-14 16:24:50|5352.7|5314.7|5353.06|5315.06|5353.06|5315.06|5352.61|5314.61|9
1607963100000|2020-12-14 16:25:00|5353.13|5315.13|5353.8|5315.8|5353.94|5315.94|5353.13|5315.13|9
1607963110000|2020-12-14 16:25:10|5353.79|5315.79|5353.83|5315.83|5353.93|5315.93|5353.74|5315.74|8
1607963120000|2020-12-14 16:25:20|5353.88|5315.88|5354.15|5316.15|5354.17|5316.17|5353.84|5315.84|7
1607963130000|2020-12-14 16:25:30|5354.09|5316.09|5354.05|5316.05|5354.19|5316.19|5353.92|5315.92|9
1607963140000|2020-12-14 16:25:40|5353.93|5315.93|5353.71|5315.71|5353.93|5315.93|5353.7|5315.7|8
1607963150000|2020-12-14 16:25:50|5353.77|5315.77|5353.83|5315.83|5353.91|5315.91|5353.74|5315.74|8
1607963160000|2020-12-14 16:26:00|5353.91|5315.91|5353.9|5315.9|5353.97|5315.97|5353.8|5315.8|10
1607963170000|2020-12-14 16:26:10|5353.92|5315.92|5353.79|5315.79|5353.92|5315.92|5353.75|5315.75|7
1607963180000|2020-12-14 16:26:20|5353.75|5315.75|5352.87|5314.87|5353.75|5315.75|5352.87|5314.87|9
1607963190000|2020-12-14 16:26:30|5352.81|5314.81|5351.44|5313.44|5352.81|5314.81|5351.41|5313.41|9
1607963200000|2020-12-14 16:26:40|5351.43|5313.43|5350.92|5312.92|5351.52|5313.52|5350.92|5312.92|9
1607963210000|2020-12-14 16:26:50|5350.91|5312.91|5348.77|5310.77|5350.91|5312.91|5348.77|5310.77|10
1607963220000|2020-12-14 16:27:00|5348.71|5310.71|5345.96|5307.96|5348.71|5310.71|5345.96|5307.96|10
1607963230000|2020-12-14 16:27:10|5345.57|5307.57|5343.35|5305.35|5345.57|5307.57|5343.35|5305.35|9
1607963240000|2020-12-14 16:27:20|5343.22|5305.22|5344.57|5306.57|5344.71|5306.71|5343|5305|10
1607963250000|2020-12-14 16:27:30|5344.7|5306.7|5345.43|5307.43|5345.43|5307.43|5344.7|5306.7|10
1607963260000|2020-12-14 16:27:40|5345.51|5307.51|5345.97|5307.97|5345.99|5307.99|5345.51|5307.51|10
1607963270000|2020-12-14 16:27:50|5345.94|5307.94|5346.17|5308.17|5346.17|5308.17|5345.73|5307.73|10
1607963280000|2020-12-14 16:28:00|5346.13|5308.13|5346.27|5308.27|5346.49|5308.49|5345.86|5307.86|10
1607963290000|2020-12-14 16:28:10|5346.46|5308.46|5346.73|5308.73|5346.74|5308.74|5346.46|5308.46|10
1607963300000|2020-12-14 16:28:20|5346.71|5308.71|5345.87|5307.87|5346.71|5308.71|5345.82|5307.82|10
1607963310000|2020-12-14 16:28:30|5345.81|5307.81|5344.96|5306.96|5345.81|5307.81|5344.96|5306.96|10
1607963320000|2020-12-14 16:28:40|5344.71|5306.71|5343.11|5305.11|5344.71|5306.71|5343.11|5305.11|10
1607963330000|2020-12-14 16:28:50|5342.97|5304.97|5341.94|5303.94|5342.97|5304.97|5341.77|5303.77|10
1607963340000|2020-12-14 16:29:00|5341.88|5303.88|5341.76|5303.76|5341.88|5303.88|5341.66|5303.66|9
1607963350000|2020-12-14 16:29:10|5341.7|5303.7|5340.9|5302.9|5341.75|5303.75|5340.9|5302.9|9
1607963360000|2020-12-14 16:29:20|5340.98|5302.98|5341.1|5303.1|5341.17|5303.17|5340.61|5302.61|10
1607963370000|2020-12-14 16:29:30|5341.07|5303.07|5341.9|5303.9|5341.9|5303.9|5341.07|5303.07|9
1607963380000|2020-12-14 16:29:40|5341.94|5303.94|5341.62|5303.62|5341.94|5303.94|5341.62|5303.62|9
1607963390000|2020-12-14 16:29:50|5341.72|5303.72|5341.79|5303.79|5341.83|5303.83|5341.69|5303.69|8
1607963400000|2020-12-14 16:30:00|5341.91|5303.91|5342.01|5304.01|5342.01|5304.01|5341.72|5303.72|10
1607963410000|2020-12-14 16:30:10|5342.09|5304.09|5342.48|5304.48|5342.48|5304.48|5342.09|5304.09|9
1607963420000|2020-12-14 16:30:20|5342.56|5304.56|5343.18|5305.18|5343.18|5305.18|5342.51|5304.51|10
1607963430000|2020-12-14 16:30:30|5343.3|5305.3|5344.56|5306.56|5344.56|5306.56|5343.3|5305.3|10
1607963440000|2020-12-14 16:30:40|5344.83|5306.83|5345.28|5307.28|5345.31|5307.31|5344.81|5306.81|9
1607963450000|2020-12-14 16:30:50|5345.3|5307.3|5344.59|5306.59|5345.47|5307.47|5344.59|5306.59|8
1607963460000|2020-12-14 16:31:00|5344.73|5306.73|5344.59|5306.59|5344.88|5306.88|5344.59|5306.59|8
1607963470000|2020-12-14 16:31:10|5344.67|5306.67|5345.18|5307.18|5345.18|5307.18|5344.6|5306.6|10
1607963480000|2020-12-14 16:31:20|5345.28|5307.28|5346.1|5308.1|5346.1|5308.1|5345.24|5307.24|8
1607963490000|2020-12-14 16:31:30|5346.42|5308.42|5347.26|5309.26|5347.26|5309.26|5346.42|5308.42|9
1607963500000|2020-12-14 16:31:40|5347.27|5309.27|5347.48|5309.48|5347.58|5309.58|5347.21|5309.21|10
1607963510000|2020-12-14 16:31:50|5347.3|5309.3|5347.59|5309.59|5347.67|5309.67|5347.3|5309.3|9
1607963520000|2020-12-14 16:32:00|5347.6|5309.6|5345.93|5307.93|5347.79|5309.79|5345.93|5307.93|10
1607963530000|2020-12-14 16:32:10|5345.71|5307.71|5344.55|5306.55|5345.71|5307.71|5344.55|5306.55|10
1607963540000|2020-12-14 16:32:20|5344.34|5306.34|5343.66|5305.66|5344.34|5306.34|5343.56|5305.56|9
1607963550000|2020-12-14 16:32:30|5343.48|5305.48|5342.92|5304.92|5343.5|5305.5|5342.88|5304.88|10
1607963560000|2020-12-14 16:32:40|5342.97|5304.97|5343.16|5305.16|5343.16|5305.16|5342.57|5304.57|9
1607963570000|2020-12-14 16:32:50|5343.2|5305.2|5342.94|5304.94|5343.2|5305.2|5342.94|5304.94|10
1607963580000|2020-12-14 16:33:00|5342.96|5304.96|5342.75|5304.75|5342.96|5304.96|5342.45|5304.45|9
1607963590000|2020-12-14 16:33:10|5342.77|5304.77|5342.75|5304.75|5342.87|5304.87|5342.75|5304.75|8
1607963600000|2020-12-14 16:33:20|5342.63|5304.63|5343.1|5305.1|5343.1|5305.1|5342.63|5304.63|9
1607963610000|2020-12-14 16:33:30|5343.27|5305.27|5344.18|5306.18|5344.18|5306.18|5343.27|5305.27|9
1607963620000|2020-12-14 16:33:40|5344.14|5306.14|5344.61|5306.61|5344.64|5306.64|5344.13|5306.13|10
1607963630000|2020-12-14 16:33:50|5344.74|5306.74|5345.25|5307.25|5345.25|5307.25|5344.74|5306.74|9
1607963640000|2020-12-14 16:34:00|5345.4|5307.4|5345.92|5307.92|5345.92|5307.92|5345.4|5307.4|10
1607963650000|2020-12-14 16:34:10|5345.99|5307.99|5347.15|5309.15|5347.21|5309.21|5345.99|5307.99|10
1607963660000|2020-12-14 16:34:20|5347.09|5309.09|5346.83|5308.83|5347.09|5309.09|5346.58|5308.58|10
1607963670000|2020-12-14 16:34:30|5346.84|5308.84|5345.73|5307.73|5346.91|5308.91|5345.73|5307.73|10
1607963680000|2020-12-14 16:34:40|5345.66|5307.66|5345.13|5307.13|5345.78|5307.78|5345.13|5307.13|10
1607963690000|2020-12-14 16:34:50|5345.15|5307.15|5345.07|5307.07|5345.25|5307.25|5344.92|5306.92|10
1607963700000|2020-12-14 16:35:00|5345.11|5307.11|5345.07|5307.07|5345.36|5307.36|5345.07|5307.07|8
1607963710000|2020-12-14 16:35:10|5345.06|5307.06|5344.77|5306.77|5345.06|5307.06|5344.77|5306.77|10
1607963720000|2020-12-14 16:35:20|5344.75|5306.75|5344.08|5306.08|5344.75|5306.75|5344.08|5306.08|10
1607963730000|2020-12-14 16:35:30|5344.12|5306.12|5343.74|5305.74|5344.13|5306.13|5343.47|5305.47|10
1607963740000|2020-12-14 16:35:40|5343.71|5305.71|5344.51|5306.51|5344.51|5306.51|5343.5|5305.5|10
1607963750000|2020-12-14 16:35:50|5344.52|5306.52|5345.65|5307.65|5345.65|5307.65|5344.52|5306.52|10
1607963760000|2020-12-14 16:36:00|5345.92|5307.92|5346.15|5308.15|5346.28|5308.28|5345.92|5307.92|9
1607963770000|2020-12-14 16:36:10|5346.2|5308.2|5347.71|5309.71|5347.71|5309.71|5346.15|5308.15|9
1607963780000|2020-12-14 16:36:20|5349.29|5311.29|5351.72|5313.72|5351.72|5313.72|5349.29|5311.29|10
1607963790000|2020-12-14 16:36:30|5351.89|5313.89|5354.54|5316.54|5354.54|5316.54|5351.89|5313.89|10
1607963800000|2020-12-14 16:36:40|5355.09|5317.09|5355.2|5317.2|5355.2|5317.2|5354.92|5316.92|9
1607963810000|2020-12-14 16:36:50|5355.19|5317.19|5354.97|5316.97|5355.51|5317.51|5354.97|5316.97|10
1607963820000|2020-12-14 16:37:00|5354.93|5316.93|5353.66|5315.66|5354.93|5316.93|5353.66|5315.66|10
1607963830000|2020-12-14 16:37:10|5353.43|5315.43|5352|5314|5353.43|5315.43|5351.97|5313.97|9
1607963840000|2020-12-14 16:37:20|5351.95|5313.95|5351.73|5313.73|5351.97|5313.97|5351.66|5313.66|10
1607963850000|2020-12-14 16:37:30|5351.76|5313.76|5352.32|5314.32|5352.33|5314.33|5351.76|5313.76|10
1607963860000|2020-12-14 16:37:40|5352.37|5314.37|5352.63|5314.63|5352.64|5314.64|5352.31|5314.31|10
1607963870000|2020-12-14 16:37:50|5352.43|5314.43|5351.54|5313.54|5352.43|5314.43|5351.54|5313.54|10
1607963880000|2020-12-14 16:38:00|5351.28|5313.28|5350.69|5312.69|5351.28|5313.28|5350.55|5312.55|10
1607963890000|2020-12-14 16:38:10|5350.7|5312.7|5351.25|5313.25|5351.25|5313.25|5350.7|5312.7|10
1607963900000|2020-12-14 16:38:20|5351.36|5313.36|5351.71|5313.71|5351.71|5313.71|5351.36|5313.36|10
1607963910000|2020-12-14 16:38:30|5351.87|5313.87|5351.59|5313.59|5352.07|5314.07|5351.59|5313.59|10
1607963920000|2020-12-14 16:38:40|5351.55|5313.55|5351.34|5313.34|5351.55|5313.55|5351.18|5313.18|8
1607963930000|2020-12-14 16:38:50|5351.29|5313.29|5350.56|5312.56|5351.29|5313.29|5350.56|5312.56|9
1607963940000|2020-12-14 16:39:00|5350.55|5312.55|5350.58|5312.58|5350.58|5312.58|5350.41|5312.41|10
1607963950000|2020-12-14 16:39:10|5350.59|5312.59|5350.7|5312.7|5350.84|5312.84|5350.59|5312.59|10
1607963960000|2020-12-14 16:39:20|5350.69|5312.69|5351.14|5313.14|5351.16|5313.16|5350.69|5312.69|9
1607963970000|2020-12-14 16:39:30|5351.13|5313.13|5351.22|5313.22|5351.23|5313.23|5351.03|5313.03|8
1607963980000|2020-12-14 16:39:40|5351.26|5313.26|5351.35|5313.35|5351.66|5313.66|5351.2|5313.2|9
1607963990000|2020-12-14 16:39:50|5351.39|5313.39|5351.32|5313.32|5351.4|5313.4|5351.31|5313.31|10
1607964000000|2020-12-14 16:40:00|5351.38|5313.38|5350.07|5312.07|5351.4|5313.4|5350.07|5312.07|10
1607964010000|2020-12-14 16:40:10|5349.9|5311.9|5345.24|5307.24|5350.1|5312.1|5345.24|5307.24|9
1607964020000|2020-12-14 16:40:20|5345.02|5307.02|5343.91|5305.91|5345.02|5307.02|5343.91|5305.91|10
1607964030000|2020-12-14 16:40:30|5343.79|5305.79|5342.8|5304.8|5343.85|5305.85|5342.8|5304.8|10
1607964040000|2020-12-14 16:40:40|5342.64|5304.64|5340.97|5302.97|5342.64|5304.64|5340.97|5302.97|8
1607964050000|2020-12-14 16:40:50|5341.02|5303.02|5341.34|5303.34|5341.5|5303.5|5341.02|5303.02|10
1607964060000|2020-12-14 16:41:00|5340.96|5302.96|5341.6|5303.6|5341.6|5303.6|5340.94|5302.94|10
1607964070000|2020-12-14 16:41:10|5341.57|5303.57|5341.72|5303.72|5342.21|5304.21|5341.57|5303.57|9
1607964080000|2020-12-14 16:41:20|5341.81|5303.81|5341.54|5303.54|5341.96|5303.96|5341.54|5303.54|10
1607964090000|2020-12-14 16:41:30|5341.55|5303.55|5341.38|5303.38|5341.55|5303.55|5341.31|5303.31|9
1607964100000|2020-12-14 16:41:40|5341.31|5303.31|5341.48|5303.48|5341.48|5303.48|5341.23|5303.23|8
1607964110000|2020-12-14 16:41:50|5341.57|5303.57|5342|5304|5342.09|5304.09|5341.57|5303.57|10
1607964120000|2020-12-14 16:42:00|5341.81|5303.81|5340.95|5302.95|5341.82|5303.82|5340.95|5302.95|10
1607964130000|2020-12-14 16:42:10|5340.92|5302.92|5341.07|5303.07|5341.08|5303.08|5340.88|5302.88|9
1607964140000|2020-12-14 16:42:20|5341.04|5303.04|5341.07|5303.07|5341.12|5303.12|5340.86|5302.86|9
1607964150000|2020-12-14 16:42:30|5341.24|5303.24|5341.46|5303.46|5341.47|5303.47|5341.21|5303.21|10
1607964160000|2020-12-14 16:42:40|5341.62|5303.62|5340.91|5302.91|5341.62|5303.62|5340.87|5302.87|10
1607964170000|2020-12-14 16:42:50|5340.71|5302.71|5340.64|5302.64|5340.76|5302.76|5340.58|5302.58|9
1607964180000|2020-12-14 16:43:00|5340.71|5302.71|5340.26|5302.26|5340.76|5302.76|5340.25|5302.25|8
1607964190000|2020-12-14 16:43:10|5340.27|5302.27|5340.35|5302.35|5340.35|5302.35|5340.04|5302.04|10
1607964200000|2020-12-14 16:43:20|5340.55|5302.55|5341.83|5303.83|5341.84|5303.84|5340.53|5302.53|9
1607964210000|2020-12-14 16:43:30|5341.97|5303.97|5342.68|5304.68|5342.68|5304.68|5341.97|5303.97|10
1607964220000|2020-12-14 16:43:40|5342.82|5304.82|5342.97|5304.97|5343.04|5305.04|5342.82|5304.82|9
1607964230000|2020-12-14 16:43:50|5343.18|5305.18|5343.74|5305.74|5343.74|5305.74|5343.17|5305.17|10
1607964240000|2020-12-14 16:44:00|5344.04|5306.04|5344|5306|5344.08|5306.08|5343.96|5305.96|9
1607964250000|2020-12-14 16:44:10|5344.08|5306.08|5344.39|5306.39|5344.39|5306.39|5344.08|5306.08|10
1607964260000|2020-12-14 16:44:20|5344.55|5306.55|5344.79|5306.79|5344.84|5306.84|5344.55|5306.55|10
1607964270000|2020-12-14 16:44:30|5344.95|5306.95|5345.03|5307.03|5345.56|5307.56|5344.89|5306.89|10
1607964280000|2020-12-14 16:44:40|5344.85|5306.85|5343.74|5305.74|5344.87|5306.87|5343.74|5305.74|10
1607964290000|2020-12-14 16:44:50|5343.73|5305.73|5342.76|5304.76|5343.73|5305.73|5342.58|5304.58|10
1607964300000|2020-12-14 16:45:00|5342.73|5304.73|5343.19|5305.19|5343.19|5305.19|5342.73|5304.73|8
1607964310000|2020-12-14 16:45:10|5343.2|5305.2|5344.41|5306.41|5344.41|5306.41|5343.19|5305.19|10
1607964320000|2020-12-14 16:45:20|5344.53|5306.53|5346.29|5308.29|5346.29|5308.29|5344.53|5306.53|10
1607964330000|2020-12-14 16:45:30|5346.28|5308.28|5347.03|5309.03|5347.03|5309.03|5346.12|5308.12|10
1607964340000|2020-12-14 16:45:40|5347.28|5309.28|5348.25|5310.25|5348.25|5310.25|5347.28|5309.28|10
1607964350000|2020-12-14 16:45:50|5348.44|5310.44|5349.85|5311.85|5349.85|5311.85|5348.44|5310.44|10
1607964360000|2020-12-14 16:46:00|5349.81|5311.81|5350.61|5312.61|5350.61|5312.61|5349.81|5311.81|9
1607964370000|2020-12-14 16:46:10|5350.56|5312.56|5350.82|5312.82|5351.05|5313.05|5350.56|5312.56|10
1607964380000|2020-12-14 16:46:20|5350.69|5312.69|5350.16|5312.16|5350.69|5312.69|5350.16|5312.16|10
1607964390000|2020-12-14 16:46:30|5350.08|5312.08|5348.89|5310.89|5350.08|5312.08|5348.89|5310.89|10
1607964400000|2020-12-14 16:46:40|5348.99|5310.99|5348.82|5310.82|5348.99|5310.99|5348.79|5310.79|10
1607964410000|2020-12-14 16:46:50|5348.73|5310.73|5347.14|5309.14|5348.73|5310.73|5347.14|5309.14|10
1607964420000|2020-12-14 16:47:00|5347.15|5309.15|5347.45|5309.45|5347.45|5309.45|5346.95|5308.95|9
1607964430000|2020-12-14 16:47:10|5347.33|5309.33|5348.09|5310.09|5348.09|5310.09|5347.33|5309.33|10
1607964440000|2020-12-14 16:47:20|5348.14|5310.14|5348.07|5310.07|5348.26|5310.26|5348.07|5310.07|8
1607964450000|2020-12-14 16:47:30|5348.08|5310.08|5348.48|5310.48|5348.58|5310.58|5348.07|5310.07|9
1607964460000|2020-12-14 16:47:40|5348.41|5310.41|5348.58|5310.58|5348.58|5310.58|5348.26|5310.26|10
1607964470000|2020-12-14 16:47:50|5348.48|5310.48|5348.61|5310.61|5348.65|5310.65|5348.38|5310.38|10
1607964480000|2020-12-14 16:48:00|5348.56|5310.56|5349.11|5311.11|5349.11|5311.11|5348.53|5310.53|8
1607964490000|2020-12-14 16:48:10|5348.9|5310.9|5349.18|5311.18|5349.18|5311.18|5348.9|5310.9|10
1607964500000|2020-12-14 16:48:20|5349.06|5311.06|5348.33|5310.33|5349.06|5311.06|5348.33|5310.33|9
1607964510000|2020-12-14 16:48:30|5348.31|5310.31|5347.87|5309.87|5348.31|5310.31|5347.87|5309.87|10
1607964520000|2020-12-14 16:48:40|5347.85|5309.85|5347.52|5309.52|5347.88|5309.88|5347.52|5309.52|9
1607964530000|2020-12-14 16:48:50|5347.65|5309.65|5347.75|5309.75|5347.9|5309.9|5347.65|5309.65|10
1607964540000|2020-12-14 16:49:00|5347.74|5309.74|5348.26|5310.26|5348.26|5310.26|5347.71|5309.71|9
1607964550000|2020-12-14 16:49:10|5348.25|5310.25|5348.16|5310.16|5348.25|5310.25|5347.93|5309.93|9
1607964560000|2020-12-14 16:49:20|5348.06|5310.06|5348.31|5310.31|5348.4|5310.4|5347.94|5309.94|8
1607964570000|2020-12-14 16:49:30|5348.06|5310.06|5347.67|5309.67|5348.06|5310.06|5347.66|5309.66|9
1607964580000|2020-12-14 16:49:40|5347.64|5309.64|5347.81|5309.81|5347.81|5309.81|5347.54|5309.54|9
1607964590000|2020-12-14 16:49:50|5347.8|5309.8|5348.01|5310.01|5348.02|5310.02|5347.8|5309.8|10
1607964600000|2020-12-14 16:50:00|5348.15|5310.15|5347.92|5309.92|5348.15|5310.15|5347.87|5309.87|8
1607964610000|2020-12-14 16:50:10|5347.74|5309.74|5347.73|5309.73|5347.82|5309.82|5347.7|5309.7|9
1607964620000|2020-12-14 16:50:20|5347.71|5309.71|5347.9|5309.9|5347.9|5309.9|5347.68|5309.68|8
1607964630000|2020-12-14 16:50:30|5347.86|5309.86|5348|5310|5348.03|5310.03|5347.86|5309.86|8
1607964640000|2020-12-14 16:50:40|5348.01|5310.01|5348.12|5310.12|5348.12|5310.12|5347.85|5309.85|10
1607964650000|2020-12-14 16:50:50|5348.05|5310.05|5348.04|5310.04|5348.08|5310.08|5347.94|5309.94|9
1607964660000|2020-12-14 16:51:00|5348.02|5310.02|5349|5311|5349|5311|5348.02|5310.02|10
1607964670000|2020-12-14 16:51:10|5349.01|5311.01|5350.89|5312.89|5350.96|5312.96|5349.01|5311.01|10
1607964680000|2020-12-14 16:51:20|5351.17|5313.17|5352.63|5314.63|5352.63|5314.63|5351.17|5313.17|10
1607964690000|2020-12-14 16:51:30|5352.76|5314.76|5352.5|5314.5|5352.88|5314.88|5352.5|5314.5|10
1607964700000|2020-12-14 16:51:40|5352.55|5314.55|5352.93|5314.93|5352.96|5314.96|5352.55|5314.55|10
1607964710000|2020-12-14 16:51:50|5352.64|5314.64|5352.56|5314.56|5352.79|5314.79|5352.43|5314.43|10
1607964720000|2020-12-14 16:52:00|5352.52|5314.52|5352.72|5314.72|5352.73|5314.73|5352.5|5314.5|9
1607964730000|2020-12-14 16:52:10|5352.67|5314.67|5352.43|5314.43|5352.96|5314.96|5352.43|5314.43|9
1607964740000|2020-12-14 16:52:20|5352.32|5314.32|5352.21|5314.21|5352.49|5314.49|5352.14|5314.14|9
1607964750000|2020-12-14 16:52:30|5352.1|5314.1|5351.28|5313.28|5352.1|5314.1|5351.28|5313.28|9
1607964760000|2020-12-14 16:52:40|5351.25|5313.25|5351.39|5313.39|5351.39|5313.39|5350.81|5312.81|9
1607964770000|2020-12-14 16:52:50|5351.2|5313.2|5351.92|5313.92|5351.92|5313.92|5351.2|5313.2|9
1607964780000|2020-12-14 16:53:00|5351.89|5313.89|5351.82|5313.82|5351.93|5313.93|5351.79|5313.79|9
1607964790000|2020-12-14 16:53:10|5351.68|5313.68|5351.47|5313.47|5351.68|5313.68|5351.39|5313.39|9
1607964800000|2020-12-14 16:53:20|5351.46|5313.46|5351.4|5313.4|5351.49|5313.49|5351.03|5313.03|10
1607964810000|2020-12-14 16:53:30|5351.38|5313.38|5351.48|5313.48|5351.63|5313.63|5351.38|5313.38|9
1607964820000|2020-12-14 16:53:40|5351.5|5313.5|5351.09|5313.09|5351.55|5313.55|5351.09|5313.09|10
1607964830000|2020-12-14 16:53:50|5351.08|5313.08|5351.37|5313.37|5351.37|5313.37|5350.79|5312.79|9
1607964840000|2020-12-14 16:54:00|5351.48|5313.48|5351.57|5313.57|5351.57|5313.57|5351.36|5313.36|9
1607964850000|2020-12-14 16:54:10|5351.66|5313.66|5352.41|5314.41|5352.41|5314.41|5351.66|5313.66|10
1607964860000|2020-12-14 16:54:20|5352.46|5314.46|5353.52|5315.52|5353.52|5315.52|5352.46|5314.46|10
1607964870000|2020-12-14 16:54:30|5353.37|5315.37|5352.92|5314.92|5353.6|5315.6|5352.89|5314.89|9
1607964880000|2020-12-14 16:54:40|5352.96|5314.96|5353.17|5315.17|5353.21|5315.21|5352.95|5314.95|10
1607964890000|2020-12-14 16:54:50|5353.11|5315.11|5353.12|5315.12|5353.32|5315.32|5353.11|5315.11|7
1607964900000|2020-12-14 16:55:00|5353.25|5315.25|5353.38|5315.38|5353.47|5315.47|5353.25|5315.25|8
1607964910000|2020-12-14 16:55:10|5353.39|5315.39|5353.81|5315.81|5353.81|5315.81|5353.19|5315.19|8
1607964920000|2020-12-14 16:55:20|5353.96|5315.96|5354.32|5316.32|5354.32|5316.32|5353.79|5315.79|10
1607964930000|2020-12-14 16:55:30|5354.42|5316.42|5354.44|5316.44|5354.53|5316.53|5354.24|5316.24|9
1607964940000|2020-12-14 16:55:40|5354.36|5316.36|5354.2|5316.2|5354.36|5316.36|5354.14|5316.14|8
1607964950000|2020-12-14 16:55:50|5354.21|5316.21|5354.04|5316.04|5354.21|5316.21|5354|5316|9
1607964960000|2020-12-14 16:56:00|5354.03|5316.03|5353.97|5315.97|5354.03|5316.03|5353.94|5315.94|10
1607964970000|2020-12-14 16:56:10|5354.02|5316.02|5353.9|5315.9|5354.02|5316.02|5353.82|5315.82|10
1607964980000|2020-12-14 16:56:20|5353.89|5315.89|5354.32|5316.32|5354.32|5316.32|5353.89|5315.89|9
1607964990000|2020-12-14 16:56:30|5354.4|5316.4|5354.69|5316.69|5354.71|5316.71|5354.39|5316.39|9
1607965000000|2020-12-14 16:56:40|5354.72|5316.72|5354.58|5316.58|5354.74|5316.74|5354.58|5316.58|10
1607965010000|2020-12-14 16:56:50|5354.49|5316.49|5354.01|5316.01|5354.49|5316.49|5354|5316|10
1607965020000|2020-12-14 16:57:00|5354.02|5316.02|5353.77|5315.77|5354.02|5316.02|5353.77|5315.77|8
1607965030000|2020-12-14 16:57:10|5353.67|5315.67|5352.65|5314.65|5353.76|5315.76|5352.65|5314.65|10
1607965040000|2020-12-14 16:57:20|5352.55|5314.55|5351.48|5313.48|5352.59|5314.59|5351.48|5313.48|9
1607965050000|2020-12-14 16:57:30|5351.32|5313.32|5350.78|5312.78|5351.35|5313.35|5350.78|5312.78|8
1607965060000|2020-12-14 16:57:40|5350.9|5312.9|5350.57|5312.57|5350.9|5312.9|5350.57|5312.57|8
1607965070000|2020-12-14 16:57:50|5350.58|5312.58|5350.63|5312.63|5350.67|5312.67|5350.43|5312.43|8
1607965080000|2020-12-14 16:58:00|5350.64|5312.64|5350.04|5312.04|5350.64|5312.64|5350.04|5312.04|10
1607965090000|2020-12-14 16:58:10|5350.08|5312.08|5351.9|5313.9|5351.9|5313.9|5350.08|5312.08|10
1607965100000|2020-12-14 16:58:20|5352.1|5314.1|5352.24|5314.24|5352.5|5314.5|5352.1|5314.1|9
1607965110000|2020-12-14 16:58:30|5352.35|5314.35|5351.92|5313.92|5352.43|5314.43|5351.92|5313.92|10
1607965120000|2020-12-14 16:58:40|5351.63|5313.63|5349.7|5311.7|5351.63|5313.63|5349.7|5311.7|10
1607965130000|2020-12-14 16:58:50|5349.19|5311.19|5347.54|5309.54|5349.19|5311.19|5347.54|5309.54|10
1607965140000|2020-12-14 16:59:00|5347.47|5309.47|5347.74|5309.74|5347.74|5309.74|5347.47|5309.47|9
1607965150000|2020-12-14 16:59:10|5347.9|5309.9|5348.12|5310.12|5348.25|5310.25|5347.9|5309.9|10
1607965160000|2020-12-14 16:59:20|5348.41|5310.41|5348.05|5310.05|5348.41|5310.41|5348.03|5310.03|10
1607965170000|2020-12-14 16:59:30|5348.04|5310.04|5347.9|5309.9|5348.31|5310.31|5347.9|5309.9|10
1607965180000|2020-12-14 16:59:40|5347.72|5309.72|5347.14|5309.14|5347.72|5309.72|5347.07|5309.07|9
1607965190000|2020-12-14 16:59:50|5347.36|5309.36|5347.3|5309.3|5347.41|5309.41|5347.18|5309.18|10
1607965200000|2020-12-14 17:00:00|5347.29|5309.29|5347.69|5309.69|5347.69|5309.69|5347.29|5309.29|10
1607965210000|2020-12-14 17:00:10|5347.99|5309.99|5348.6|5310.6|5348.63|5310.63|5347.99|5309.99|9
1607965220000|2020-12-14 17:00:20|5348.53|5310.53|5348.51|5310.51|5348.53|5310.53|5348.37|5310.37|9
1607965230000|2020-12-14 17:00:30|5348.67|5310.67|5349.34|5311.34|5349.34|5311.34|5348.67|5310.67|10
1607965240000|2020-12-14 17:00:40|5349.33|5311.33|5350.23|5312.23|5350.23|5312.23|5349.33|5311.33|10
1607965250000|2020-12-14 17:00:50|5350.28|5312.28|5350.5|5312.5|5350.58|5312.58|5350.25|5312.25|9
1607965260000|2020-12-14 17:01:00|5350.45|5312.45|5350.82|5312.82|5350.82|5312.82|5350.32|5312.32|10
1607965270000|2020-12-14 17:01:10|5351|5313|5352.56|5314.56|5352.56|5314.56|5351|5313|9
1607965280000|2020-12-14 17:01:20|5352.69|5314.69|5353.1|5315.1|5353.1|5315.1|5352.6|5314.6|10
1607965290000|2020-12-14 17:01:30|5353.11|5315.11|5353.12|5315.12|5353.25|5315.25|5352.96|5314.96|10
1607965300000|2020-12-14 17:01:40|5353.29|5315.29|5353.15|5315.15|5353.29|5315.29|5353|5315|10
1607965310000|2020-12-14 17:01:50|5353.12|5315.12|5352.8|5314.8|5353.15|5315.15|5352.8|5314.8|8
1607965320000|2020-12-14 17:02:00|5352.65|5314.65|5352.74|5314.74|5352.74|5314.74|5352.53|5314.53|10
1607965330000|2020-12-14 17:02:10|5352.81|5314.81|5352.89|5314.89|5353.05|5315.05|5352.81|5314.81|10
1607965340000|2020-12-14 17:02:20|5352.95|5314.95|5352.82|5314.82|5352.96|5314.96|5352.82|5314.82|10
1607965350000|2020-12-14 17:02:30|5352.86|5314.86|5352.61|5314.61|5353.04|5315.04|5352.61|5314.61|9
1607965360000|2020-12-14 17:02:40|5352.46|5314.46|5351.69|5313.69|5352.46|5314.46|5351.69|5313.69|10
1607965370000|2020-12-14 17:02:50|5351.65|5313.65|5351.06|5313.06|5351.75|5313.75|5351.06|5313.06|10
1607965380000|2020-12-14 17:03:00|5350.94|5312.94|5350.87|5312.87|5350.96|5312.96|5350.77|5312.77|9
1607965390000|2020-12-14 17:03:10|5350.76|5312.76|5350.26|5312.26|5350.89|5312.89|5350.19|5312.19|10
1607965400000|2020-12-14 17:03:20|5350.23|5312.23|5349.95|5311.95|5350.29|5312.29|5349.92|5311.92|10
1607965410000|2020-12-14 17:03:30|5350.04|5312.04|5350.08|5312.08|5350.1|5312.1|5350|5312|10
1607965420000|2020-12-14 17:03:40|5350.12|5312.12|5350.18|5312.18|5350.19|5312.19|5350.09|5312.09|9
1607965430000|2020-12-14 17:03:50|5350.21|5312.21|5349.72|5311.72|5350.27|5312.27|5349.72|5311.72|9
1607965440000|2020-12-14 17:04:00|5349.36|5311.36|5348.06|5310.06|5349.36|5311.36|5348.06|5310.06|9
1607965450000|2020-12-14 17:04:10|5347.89|5309.89|5344.46|5306.46|5347.9|5309.9|5344.46|5306.46|9
1607965460000|2020-12-14 17:04:20|5344.39|5306.39|5343.49|5305.49|5344.39|5306.39|5343.49|5305.49|10
1607965470000|2020-12-14 17:04:30|5342.94|5304.94|5342.48|5304.48|5342.94|5304.94|5342.48|5304.48|9
1607965480000|2020-12-14 17:04:40|5342.28|5304.28|5341.13|5303.13|5342.28|5304.28|5341.13|5303.13|10
1607965490000|2020-12-14 17:04:50|5340.82|5302.82|5337.03|5299.03|5340.82|5302.82|5337.03|5299.03|10
1607965500000|2020-12-14 17:05:00|5336.92|5298.92|5335.82|5297.82|5336.92|5298.92|5335.03|5297.03|10
1607965510000|2020-12-14 17:05:10|5336.04|5298.04|5337.13|5299.13|5337.13|5299.13|5336.04|5298.04|10
1607965520000|2020-12-14 17:05:20|5336.86|5298.86|5336.95|5298.95|5337.23|5299.23|5336.84|5298.84|9
1607965530000|2020-12-14 17:05:30|5336.94|5298.94|5337.68|5299.68|5337.68|5299.68|5336.65|5298.65|10
1607965540000|2020-12-14 17:05:40|5337.77|5299.77|5337.91|5299.91|5338.13|5300.13|5337.77|5299.77|10
1607965550000|2020-12-14 17:05:50|5337.79|5299.79|5337.51|5299.51|5337.79|5299.79|5337.27|5299.27|10
1607965560000|2020-12-14 17:06:00|5337.48|5299.48|5338.52|5300.52|5338.52|5300.52|5337.38|5299.38|10
1607965570000|2020-12-14 17:06:10|5338.68|5300.68|5338.6|5300.6|5339.1|5301.1|5338.51|5300.51|10
1607965580000|2020-12-14 17:06:20|5338.66|5300.66|5338.03|5300.03|5338.66|5300.66|5338|5300|9
1607965590000|2020-12-14 17:06:30|5338.06|5300.06|5337.56|5299.56|5338.14|5300.14|5337.56|5299.56|9
1607965600000|2020-12-14 17:06:40|5337.53|5299.53|5337.71|5299.71|5337.71|5299.71|5337.29|5299.29|8
1607965610000|2020-12-14 17:06:50|5337.89|5299.89|5338.38|5300.38|5338.38|5300.38|5337.89|5299.89|10
1607965620000|2020-12-14 17:07:00|5338.34|5300.34|5337.63|5299.63|5338.35|5300.35|5337.63|5299.63|10
1607965630000|2020-12-14 17:07:10|5337.61|5299.61|5338.07|5300.07|5338.07|5300.07|5337.56|5299.56|9
1607965640000|2020-12-14 17:07:20|5338.03|5300.03|5338.35|5300.35|5338.43|5300.43|5338.03|5300.03|10
1607965650000|2020-12-14 17:07:30|5338.22|5300.22|5338.46|5300.46|5338.46|5300.46|5338.12|5300.12|9
1607965660000|2020-12-14 17:07:40|5338.5|5300.5|5338.68|5300.68|5338.68|5300.68|5338.12|5300.12|10
1607965670000|2020-12-14 17:07:50|5338.67|5300.67|5339.36|5301.36|5339.38|5301.38|5338.65|5300.65|10
1607965680000|2020-12-14 17:08:00|5339.44|5301.44|5340.26|5302.26|5340.26|5302.26|5339.38|5301.38|10
1607965690000|2020-12-14 17:08:10|5340.4|5302.4|5341.79|5303.79|5341.79|5303.79|5340.4|5302.4|9
1607965700000|2020-12-14 17:08:20|5342.07|5304.07|5343.42|5305.42|5343.42|5305.42|5342.07|5304.07|10
1607965710000|2020-12-14 17:08:30|5343.33|5305.33|5343.41|5305.41|5343.51|5305.51|5343.18|5305.18|10
1607965720000|2020-12-14 17:08:40|5343|5305|5343.37|5305.37|5343.37|5305.37|5342.93|5304.93|9
1607965730000|2020-12-14 17:08:50|5343.44|5305.44|5343.56|5305.56|5343.86|5305.86|5343.44|5305.44|10
1607965740000|2020-12-14 17:09:00|5343.4|5305.4|5342.98|5304.98|5343.4|5305.4|5342.77|5304.77|10
1607965750000|2020-12-14 17:09:10|5342.94|5304.94|5343.07|5305.07|5343.07|5305.07|5342.59|5304.59|10
1607965760000|2020-12-14 17:09:20|5343.41|5305.41|5344.07|5306.07|5344.07|5306.07|5343.41|5305.41|8
1607965770000|2020-12-14 17:09:30|5344.14|5306.14|5344.63|5306.63|5344.63|5306.63|5344.14|5306.14|9
1607965780000|2020-12-14 17:09:40|5344.66|5306.66|5344.94|5306.94|5344.95|5306.95|5344.66|5306.66|10
1607965790000|2020-12-14 17:09:50|5345.02|5307.02|5345.39|5307.39|5345.39|5307.39|5345|5307|8
1607965800000|2020-12-14 17:10:00|5345.51|5307.51|5345.93|5307.93|5345.93|5307.93|5345.51|5307.51|10
1607965810000|2020-12-14 17:10:10|5345.92|5307.92|5345.84|5307.84|5346.04|5308.04|5345.84|5307.84|9
1607965820000|2020-12-14 17:10:20|5345.76|5307.76|5346.15|5308.15|5346.15|5308.15|5345.76|5307.76|10
1607965830000|2020-12-14 17:10:30|5346.08|5308.08|5346.13|5308.13|5346.22|5308.22|5346.07|5308.07|10
1607965840000|2020-12-14 17:10:40|5345.99|5307.99|5345.29|5307.29|5346.12|5308.12|5345.29|5307.29|10
1607965850000|2020-12-14 17:10:50|5345.24|5307.24|5344.66|5306.66|5345.24|5307.24|5344.6|5306.6|10
1607965860000|2020-12-14 17:11:00|5344.65|5306.65|5344.83|5306.83|5344.83|5306.83|5344.46|5306.46|9
1607965870000|2020-12-14 17:11:10|5344.9|5306.9|5344.91|5306.91|5344.91|5306.91|5344.7|5306.7|9
1607965880000|2020-12-14 17:11:20|5344.93|5306.93|5344.86|5306.86|5344.93|5306.93|5344.73|5306.73|9
1607965890000|2020-12-14 17:11:30|5344.83|5306.83|5344.98|5306.98|5344.98|5306.98|5344.8|5306.8|9
1607965900000|2020-12-14 17:11:40|5344.95|5306.95|5345.15|5307.15|5345.15|5307.15|5344.82|5306.82|8
1607965910000|2020-12-14 17:11:50|5345.12|5307.12|5344.86|5306.86|5345.3|5307.3|5344.86|5306.86|10
1607965920000|2020-12-14 17:12:00|5344.6|5306.6|5343.86|5305.86|5344.6|5306.6|5343.86|5305.86|9
1607965930000|2020-12-14 17:12:10|5343.88|5305.88|5344.14|5306.14|5344.15|5306.15|5343.88|5305.88|10
1607965940000|2020-12-14 17:12:20|5344.1|5306.1|5344.03|5306.03|5344.12|5306.12|5343.94|5305.94|8
1607965950000|2020-12-14 17:12:30|5344.14|5306.14|5344.14|5306.14|5344.19|5306.19|5344.06|5306.06|9
1607965960000|2020-12-14 17:12:40|5344.16|5306.16|5344.98|5306.98|5344.98|5306.98|5344.16|5306.16|10
1607965970000|2020-12-14 17:12:50|5345.1|5307.1|5345.5|5307.5|5345.5|5307.5|5345.03|5307.03|9
1607965980000|2020-12-14 17:13:00|5345.39|5307.39|5345.78|5307.78|5345.78|5307.78|5345.38|5307.38|10
1607965990000|2020-12-14 17:13:10|5345.86|5307.86|5345.9|5307.9|5345.91|5307.91|5345.83|5307.83|8
1607966000000|2020-12-14 17:13:20|5345.91|5307.91|5346.11|5308.11|5346.11|5308.11|5345.91|5307.91|9
1607966010000|2020-12-14 17:13:30|5346.35|5308.35|5346.42|5308.42|5346.43|5308.43|5346.35|5308.35|10
1607966020000|2020-12-14 17:13:40|5346.45|5308.45|5346.36|5308.36|5346.48|5308.48|5346.2|5308.2|7
1607966030000|2020-12-14 17:13:50|5346.17|5308.17|5346.23|5308.23|5346.33|5308.33|5346.14|5308.14|10
1607966040000|2020-12-14 17:14:00|5346.17|5308.17|5344.96|5306.96|5346.17|5308.17|5344.96|5306.96|10
1607966050000|2020-12-14 17:14:10|5344.95|5306.95|5344.92|5306.92|5344.95|5306.95|5344.54|5306.54|10
1607966060000|2020-12-14 17:14:20|5344.89|5306.89|5344.43|5306.43|5344.99|5306.99|5344.43|5306.43|10
1607966070000|2020-12-14 17:14:30|5344.46|5306.46|5344.77|5306.77|5344.77|5306.77|5344.46|5306.46|8
1607966080000|2020-12-14 17:14:40|5344.97|5306.97|5345.59|5307.59|5345.59|5307.59|5344.97|5306.97|10
1607966090000|2020-12-14 17:14:50|5345.78|5307.78|5345.94|5307.94|5345.95|5307.95|5345.6|5307.6|9
1607966100000|2020-12-14 17:15:00|5345.95|5307.95|5345.13|5307.13|5345.95|5307.95|5345.13|5307.13|9
1607966110000|2020-12-14 17:15:10|5345.16|5307.16|5345.51|5307.51|5345.67|5307.67|5345.04|5307.04|10
1607966120000|2020-12-14 17:15:20|5345.46|5307.46|5344.98|5306.98|5345.46|5307.46|5344.98|5306.98|9
1607966130000|2020-12-14 17:15:30|5344.9|5306.9|5344.07|5306.07|5344.9|5306.9|5343.91|5305.91|9
1607966140000|2020-12-14 17:15:40|5344.02|5306.02|5343.75|5305.75|5344.02|5306.02|5343.73|5305.73|10
1607966150000|2020-12-14 17:15:50|5343.73|5305.73|5343.28|5305.28|5343.73|5305.73|5343.28|5305.28|9
1607966160000|2020-12-14 17:16:00|5343.18|5305.18|5342.91|5304.91|5343.19|5305.19|5342.65|5304.65|9
1607966170000|2020-12-14 17:16:10|5343.15|5305.15|5343.45|5305.45|5343.51|5305.51|5343.15|5305.15|10
1607966180000|2020-12-14 17:16:20|5343.38|5305.38|5342.99|5304.99|5343.38|5305.38|5342.99|5304.99|9
1607966190000|2020-12-14 17:16:30|5343.08|5305.08|5342.51|5304.51|5343.09|5305.09|5342.44|5304.44|10
1607966200000|2020-12-14 17:16:40|5342.55|5304.55|5342.38|5304.38|5342.55|5304.55|5342.16|5304.16|10
1607966210000|2020-12-14 17:16:50|5342.36|5304.36|5342.61|5304.61|5342.61|5304.61|5342.29|5304.29|8
1607966220000|2020-12-14 17:17:00|5342.59|5304.59|5342.47|5304.47|5342.72|5304.72|5342.47|5304.47|9
1607966230000|2020-12-14 17:17:10|5342.41|5304.41|5342.28|5304.28|5342.56|5304.56|5342.28|5304.28|9
1607966240000|2020-12-14 17:17:20|5342.24|5304.24|5342.23|5304.23|5342.3|5304.3|5342.15|5304.15|9
1607966250000|2020-12-14 17:17:30|5342.18|5304.18|5341.1|5303.1|5342.18|5304.18|5341.1|5303.1|10
1607966260000|2020-12-14 17:17:40|5340.91|5302.91|5339.78|5301.78|5340.91|5302.91|5339.75|5301.75|10
1607966270000|2020-12-14 17:17:50|5339.76|5301.76|5340.03|5302.03|5340.06|5302.06|5339.61|5301.61|9
1607966280000|2020-12-14 17:18:00|5340.16|5302.16|5340.06|5302.06|5340.16|5302.16|5339.97|5301.97|7
1607966290000|2020-12-14 17:18:10|5339.99|5301.99|5340.35|5302.35|5340.35|5302.35|5339.99|5301.99|9
1607966300000|2020-12-14 17:18:20|5340.24|5302.24|5340.3|5302.3|5340.38|5302.38|5340.24|5302.24|10
1607966310000|2020-12-14 17:18:30|5340.34|5302.34|5339.9|5301.9|5340.35|5302.35|5339.9|5301.9|8
1607966320000|2020-12-14 17:18:40|5339.88|5301.88|5339.61|5301.61|5339.88|5301.88|5339.61|5301.61|9
1607966330000|2020-12-14 17:18:50|5339.72|5301.72|5340.02|5302.02|5340.07|5302.07|5339.72|5301.72|9
1607966340000|2020-12-14 17:19:00|5340.12|5302.12|5340.33|5302.33|5340.45|5302.45|5340.04|5302.04|10
1607966350000|2020-12-14 17:19:10|5340.34|5302.34|5340.85|5302.85|5340.85|5302.85|5340.31|5302.31|10
1607966360000|2020-12-14 17:19:20|5341.05|5303.05|5342.59|5304.59|5342.59|5304.59|5341.05|5303.05|10
1607966370000|2020-12-14 17:19:30|5343.01|5305.01|5343.06|5305.06|5343.44|5305.44|5343.01|5305.01|9
1607966380000|2020-12-14 17:19:40|5343.08|5305.08|5343.05|5305.05|5343.08|5305.08|5342.75|5304.75|9
1607966390000|2020-12-14 17:19:50|5342.94|5304.94|5343.45|5305.45|5343.53|5305.53|5342.94|5304.94|10
1607966400000|2020-12-14 17:20:00|5343.4|5305.4|5343.71|5305.71|5343.86|5305.86|5343.4|5305.4|8
1607966410000|2020-12-14 17:20:10|5343.74|5305.74|5344.14|5306.14|5344.54|5306.54|5343.74|5305.74|10
1607966420000|2020-12-14 17:20:20|5344.34|5306.34|5344.61|5306.61|5344.63|5306.63|5344.05|5306.05|10
1607966430000|2020-12-14 17:20:30|5344.71|5306.71|5344.81|5306.81|5344.84|5306.84|5344.58|5306.58|9
1607966440000|2020-12-14 17:20:40|5344.38|5306.38|5344.57|5306.57|5344.67|5306.67|5344.31|5306.31|9
1607966450000|2020-12-14 17:20:50|5344.49|5306.49|5345.34|5307.34|5345.34|5307.34|5344.49|5306.49|10
1607966460000|2020-12-14 17:21:00|5345.33|5307.33|5344.86|5306.86|5345.45|5307.45|5344.86|5306.86|10
1607966470000|2020-12-14 17:21:10|5344.85|5306.85|5345.04|5307.04|5345.04|5307.04|5344.78|5306.78|9
1607966480000|2020-12-14 17:21:20|5345.02|5307.02|5344.49|5306.49|5345.04|5307.04|5344.49|5306.49|9
1607966490000|2020-12-14 17:21:30|5344.55|5306.55|5343.71|5305.71|5344.57|5306.57|5343.71|5305.71|9
1607966500000|2020-12-14 17:21:40|5343.49|5305.49|5342.69|5304.69|5343.49|5305.49|5342.5|5304.5|10
1607966510000|2020-12-14 17:21:50|5342.55|5304.55|5342.59|5304.59|5342.67|5304.67|5342.34|5304.34|8
1607966520000|2020-12-14 17:22:00|5342.56|5304.56|5342.62|5304.62|5342.74|5304.74|5342.53|5304.53|8
1607966530000|2020-12-14 17:22:10|5342.44|5304.44|5341.2|5303.2|5342.44|5304.44|5341.2|5303.2|10
1607966540000|2020-12-14 17:22:20|5341.22|5303.22|5341.4|5303.4|5341.53|5303.53|5341.22|5303.22|10
1607966550000|2020-12-14 17:22:30|5341.49|5303.49|5340.96|5302.96|5341.58|5303.58|5340.91|5302.91|10
1607966560000|2020-12-14 17:22:40|5340.95|5302.95|5340.49|5302.49|5340.95|5302.95|5340.49|5302.49|9
1607966570000|2020-12-14 17:22:50|5340.52|5302.52|5339.79|5301.79|5340.52|5302.52|5339.79|5301.79|10
1607966580000|2020-12-14 17:23:00|5339.72|5301.72|5339.62|5301.62|5339.91|5301.91|5339.55|5301.55|10
1607966590000|2020-12-14 17:23:10|5339.71|5301.71|5339.43|5301.43|5339.78|5301.78|5339.36|5301.36|10
1607966600000|2020-12-14 17:23:20|5339.54|5301.54|5338.82|5300.82|5339.54|5301.54|5338.82|5300.82|9
1607966610000|2020-12-14 17:23:30|5338.8|5300.8|5338.65|5300.65|5338.8|5300.8|5338.48|5300.48|9
1607966620000|2020-12-14 17:23:40|5338.8|5300.8|5338.3|5300.3|5338.8|5300.8|5338.3|5300.3|10
1607966630000|2020-12-14 17:23:50|5338.1|5300.1|5337.59|5299.59|5338.1|5300.1|5337.59|5299.59|10
1607966640000|2020-12-14 17:24:00|5337.55|5299.55|5337.47|5299.47|5337.6|5299.6|5337.42|5299.42|9
1607966650000|2020-12-14 17:24:10|5337.46|5299.46|5337.15|5299.15|5337.47|5299.47|5337.15|5299.15|10
1607966660000|2020-12-14 17:24:20|5337.11|5299.11|5336.91|5298.91|5337.22|5299.22|5336.86|5298.86|8
1607966670000|2020-12-14 17:24:30|5336.56|5298.56|5332.39|5294.39|5336.56|5298.56|5331.75|5293.75|10
1607966680000|2020-12-14 17:24:40|5332.45|5294.45|5331.95|5293.95|5332.45|5294.45|5331.95|5293.95|10
1607966690000|2020-12-14 17:24:50|5332.05|5294.05|5333.17|5295.17|5333.17|5295.17|5332.05|5294.05|10
1607966700000|2020-12-14 17:25:00|5333.33|5295.33|5333.19|5295.19|5333.46|5295.46|5333.19|5295.19|10
1607966710000|2020-12-14 17:25:10|5333.07|5295.07|5332.59|5294.59|5333.07|5295.07|5332.55|5294.55|8
1607966720000|2020-12-14 17:25:20|5332.51|5294.51|5331.51|5293.51|5332.51|5294.51|5331.51|5293.51|9
1607966730000|2020-12-14 17:25:30|5331.49|5293.49|5330.74|5292.74|5331.54|5293.54|5330.69|5292.69|10
1607966740000|2020-12-14 17:25:40|5330.79|5292.79|5330.7|5292.7|5330.91|5292.91|5330.7|5292.7|10
1607966750000|2020-12-14 17:25:50|5330.57|5292.57|5330.61|5292.61|5330.7|5292.7|5330.54|5292.54|10
1607966760000|2020-12-14 17:26:00|5330.98|5292.98|5330.62|5292.62|5330.98|5292.98|5330.42|5292.42|10
1607966770000|2020-12-14 17:26:10|5330.63|5292.63|5333.15|5295.15|5333.15|5295.15|5330.63|5292.63|10
1607966780000|2020-12-14 17:26:20|5333.33|5295.33|5335.9|5297.9|5335.9|5297.9|5333.33|5295.33|10
1607966790000|2020-12-14 17:26:30|5335.77|5297.77|5337.42|5299.42|5337.42|5299.42|5335.77|5297.77|10
1607966800000|2020-12-14 17:26:40|5337.51|5299.51|5338.28|5300.28|5338.28|5300.28|5337.51|5299.51|10
1607966810000|2020-12-14 17:26:50|5338.29|5300.29|5337.73|5299.73|5338.56|5300.56|5337.73|5299.73|9
1607966820000|2020-12-14 17:27:00|5337.62|5299.62|5337.92|5299.92|5338.11|5300.11|5337.51|5299.51|10
1607966830000|2020-12-14 17:27:10|5337.85|5299.85|5337.72|5299.72|5337.87|5299.87|5337.69|5299.69|9
1607966840000|2020-12-14 17:27:20|5337.73|5299.73|5337.83|5299.83|5337.83|5299.83|5337.55|5299.55|10
1607966850000|2020-12-14 17:27:30|5337.78|5299.78|5337.56|5299.56|5337.93|5299.93|5337.56|5299.56|9
1607966860000|2020-12-14 17:27:40|5337.24|5299.24|5336.87|5298.87|5337.26|5299.26|5336.87|5298.87|10
1607966870000|2020-12-14 17:27:50|5336.83|5298.83|5336.24|5298.24|5336.83|5298.83|5336.24|5298.24|10
1607966880000|2020-12-14 17:28:00|5336.18|5298.18|5336.57|5298.57|5336.57|5298.57|5335.99|5297.99|10
1607966890000|2020-12-14 17:28:10|5336.6|5298.6|5338.19|5300.19|5338.19|5300.19|5336.6|5298.6|9
1607966900000|2020-12-14 17:28:20|5338.38|5300.38|5340.06|5302.06|5340.06|5302.06|5338.38|5300.38|9
1607966910000|2020-12-14 17:28:30|5340.3|5302.3|5340.6|5302.6|5340.77|5302.77|5340.3|5302.3|9
1607966920000|2020-12-14 17:28:40|5340.55|5302.55|5341.1|5303.1|5341.11|5303.11|5340.46|5302.46|9
1607966930000|2020-12-14 17:28:50|5341.12|5303.12|5340.52|5302.52|5341.14|5303.14|5340.52|5302.52|10
1607966940000|2020-12-14 17:29:00|5340.5|5302.5|5340.1|5302.1|5340.5|5302.5|5340.1|5302.1|10
1607966950000|2020-12-14 17:29:10|5340.19|5302.19|5340.9|5302.9|5340.9|5302.9|5340.19|5302.19|10
1607966960000|2020-12-14 17:29:20|5341.04|5303.04|5340.46|5302.46|5341.14|5303.14|5340.46|5302.46|10
1607966970000|2020-12-14 17:29:30|5340.59|5302.59|5340.28|5302.28|5340.6|5302.6|5340.28|5302.28|9
1607966980000|2020-12-14 17:29:40|5339.97|5301.97|5339.86|5301.86|5340.04|5302.04|5339.86|5301.86|9
1607966990000|2020-12-14 17:29:50|5339.59|5301.59|5339.53|5301.53|5339.59|5301.59|5339.45|5301.45|8
1607967000000|2020-12-14 17:30:00|5339.63|5301.63|5339.75|5301.75|5339.75|5301.75|5339.63|5301.63|10
1607967010000|2020-12-14 17:30:10|5339.8|5301.8|5340.55|5302.55|5340.57|5302.57|5339.8|5301.8|10
1607967020000|2020-12-14 17:30:20|5340.47|5302.47|5340.49|5302.49|5340.49|5302.49|5340.25|5302.25|9
1607967030000|2020-12-14 17:30:30|5340.52|5302.52|5340.2|5302.2|5340.52|5302.52|5340.07|5302.07|8
1607967040000|2020-12-14 17:30:40|5340.15|5302.15|5339.96|5301.96|5340.2|5302.2|5339.96|5301.96|9
1607967050000|2020-12-14 17:30:50|5339.95|5301.95|5339.75|5301.75|5340.08|5302.08|5339.75|5301.75|10
1607967060000|2020-12-14 17:31:00|5339.66|5301.66|5339.08|5301.08|5339.75|5301.75|5339.08|5301.08|10
1607967070000|2020-12-14 17:31:10|5339.04|5301.04|5338.56|5300.56|5339.04|5301.04|5338.56|5300.56|8
1607967080000|2020-12-14 17:31:20|5338.42|5300.42|5336.95|5298.95|5338.42|5300.42|5336.95|5298.95|9
1607967090000|2020-12-14 17:31:30|5336.92|5298.92|5334.97|5296.97|5336.92|5298.92|5334.97|5296.97|8
1607967100000|2020-12-14 17:31:40|5334.7|5296.7|5334.23|5296.23|5334.7|5296.7|5334.01|5296.01|10
1607967110000|2020-12-14 17:31:50|5334.12|5296.12|5333.83|5295.83|5334.24|5296.24|5333.83|5295.83|9
1607967120000|2020-12-14 17:32:00|5333.86|5295.86|5333.67|5295.67|5333.89|5295.89|5333.67|5295.67|9
1607967130000|2020-12-14 17:32:10|5333.6|5295.6|5333.5|5295.5|5333.64|5295.64|5333.42|5295.42|10
1607967140000|2020-12-14 17:32:20|5333.4|5295.4|5333.41|5295.41|5333.48|5295.48|5333.34|5295.34|8
1607967150000|2020-12-14 17:32:30|5333.33|5295.33|5332.42|5294.42|5333.33|5295.33|5332.42|5294.42|10
1607967160000|2020-12-14 17:32:40|5332.4|5294.4|5332.28|5294.28|5332.56|5294.56|5332.28|5294.28|10
1607967170000|2020-12-14 17:32:50|5332.26|5294.26|5332.11|5294.11|5332.44|5294.44|5332.04|5294.04|8
1607967180000|2020-12-14 17:33:00|5331.96|5293.96|5331.87|5293.87|5332.18|5294.18|5331.81|5293.81|9
1607967190000|2020-12-14 17:33:10|5331.85|5293.85|5333.15|5295.15|5333.15|5295.15|5331.85|5293.85|9
1607967200000|2020-12-14 17:33:20|5333.16|5295.16|5334.16|5296.16|5334.25|5296.25|5333.16|5295.16|10
1607967210000|2020-12-14 17:33:30|5334.11|5296.11|5334.77|5296.77|5334.77|5296.77|5334.03|5296.03|9
1607967220000|2020-12-14 17:33:40|5334.58|5296.58|5334.87|5296.87|5334.93|5296.93|5334.58|5296.58|9
1607967230000|2020-12-14 17:33:50|5334.97|5296.97|5334.52|5296.52|5334.97|5296.97|5334.52|5296.52|10
1607967240000|2020-12-14 17:34:00|5334.37|5296.37|5334.36|5296.36|5334.58|5296.58|5334.36|5296.36|8
1607967250000|2020-12-14 17:34:10|5334.38|5296.38|5335.01|5297.01|5335.01|5297.01|5334.38|5296.38|9
1607967260000|2020-12-14 17:34:20|5334.97|5296.97|5335.09|5297.09|5335.13|5297.13|5334.93|5296.93|6
1607967270000|2020-12-14 17:34:30|5335.05|5297.05|5334.74|5296.74|5335.05|5297.05|5334.74|5296.74|8
1607967280000|2020-12-14 17:34:40|5334.71|5296.71|5334.58|5296.58|5334.71|5296.71|5334.55|5296.55|8
1607967290000|2020-12-14 17:34:50|5334.42|5296.42|5334.56|5296.56|5334.62|5296.62|5334.42|5296.42|10
1607967300000|2020-12-14 17:35:00|5334.57|5296.57|5334.36|5296.36|5334.57|5296.57|5334.3|5296.3|7
1607967310000|2020-12-14 17:35:10|5334.33|5296.33|5334.32|5296.32|5334.33|5296.33|5333.99|5295.99|8
1607967320000|2020-12-14 17:35:20|5334.13|5296.13|5334.75|5296.75|5334.75|5296.75|5334.13|5296.13|9
1607967330000|2020-12-14 17:35:30|5334.76|5296.76|5336.03|5298.03|5336.03|5298.03|5334.76|5296.76|10
1607967340000|2020-12-14 17:35:40|5336.43|5298.43|5337.17|5299.17|5337.17|5299.17|5336.43|5298.43|9
1607967350000|2020-12-14 17:35:50|5337.2|5299.2|5337.65|5299.65|5337.65|5299.65|5337.2|5299.2|10
1607967360000|2020-12-14 17:36:00|5337.71|5299.71|5337.7|5299.7|5337.83|5299.83|5337.7|5299.7|9
1607967370000|2020-12-14 17:36:10|5337.75|5299.75|5338.2|5300.2|5338.2|5300.2|5337.74|5299.74|10
1607967380000|2020-12-14 17:36:20|5338.26|5300.26|5338.32|5300.32|5338.41|5300.41|5338.26|5300.26|10
1607967390000|2020-12-14 17:36:30|5338.24|5300.24|5338.32|5300.32|5338.36|5300.36|5338.04|5300.04|8
1607967400000|2020-12-14 17:36:40|5338.3|5300.3|5338.29|5300.29|5338.3|5300.3|5338.2|5300.2|9
1607967410000|2020-12-14 17:36:50|5338.27|5300.27|5338.24|5300.24|5338.31|5300.31|5338.09|5300.09|10
1607967420000|2020-12-14 17:37:00|5338.32|5300.32|5338.52|5300.52|5338.52|5300.52|5338.28|5300.28|7
1607967430000|2020-12-14 17:37:10|5338.3|5300.3|5337.83|5299.83|5338.3|5300.3|5337.83|5299.83|9
1607967440000|2020-12-14 17:37:20|5337.84|5299.84|5337.65|5299.65|5337.84|5299.84|5337.65|5299.65|8
1607967450000|2020-12-14 17:37:30|5337.47|5299.47|5337.56|5299.56|5337.57|5299.57|5337.47|5299.47|9
1607967460000|2020-12-14 17:37:40|5337.58|5299.58|5338.18|5300.18|5338.18|5300.18|5337.58|5299.58|9
1607967470000|2020-12-14 17:37:50|5338.23|5300.23|5338.36|5300.36|5338.36|5300.36|5338.11|5300.11|10
1607967480000|2020-12-14 17:38:00|5338.34|5300.34|5338.24|5300.24|5338.34|5300.34|5338.22|5300.22|8
1607967490000|2020-12-14 17:38:10|5338.11|5300.11|5337.63|5299.63|5338.11|5300.11|5337.61|5299.61|10
1607967500000|2020-12-14 17:38:20|5337.55|5299.55|5337|5299|5337.55|5299.55|5336.94|5298.94|8
1607967510000|2020-12-14 17:38:30|5336.98|5298.98|5336.98|5298.98|5336.98|5298.98|5336.65|5298.65|10
1607967520000|2020-12-14 17:38:40|5336.99|5298.99|5337.15|5299.15|5337.15|5299.15|5336.99|5298.99|10
1607967530000|2020-12-14 17:38:50|5337.18|5299.18|5337.2|5299.2|5337.2|5299.2|5337.09|5299.09|8
1607967540000|2020-12-14 17:39:00|5337.18|5299.18|5337.36|5299.36|5337.4|5299.4|5337.18|5299.18|9
1607967550000|2020-12-14 17:39:10|5337.46|5299.46|5338.36|5300.36|5338.36|5300.36|5337.43|5299.43|9
1607967560000|2020-12-14 17:39:20|5338.25|5300.25|5338.73|5300.73|5338.84|5300.84|5338.25|5300.25|9
1607967570000|2020-12-14 17:39:30|5338.72|5300.72|5339.33|5301.33|5339.33|5301.33|5338.72|5300.72|10
1607967580000|2020-12-14 17:39:40|5339.73|5301.73|5341.7|5303.7|5341.7|5303.7|5339.73|5301.73|10
1607967590000|2020-12-14 17:39:50|5341.93|5303.93|5342.5|5304.5|5342.65|5304.65|5341.93|5303.93|10
1607967600000|2020-12-14 17:40:00|5342.53|5304.53|5343.33|5305.33|5343.42|5305.42|5342.53|5304.53|9
1607967610000|2020-12-14 17:40:10|5343.36|5305.36|5343.27|5305.27|5343.36|5305.36|5343.22|5305.22|7
1607967620000|2020-12-14 17:40:20|5343.22|5305.22|5343.12|5305.12|5343.24|5305.24|5342.9|5304.9|8
1607967630000|2020-12-14 17:40:30|5343.21|5305.21|5342.87|5304.87|5343.25|5305.25|5342.84|5304.84|8
1607967640000|2020-12-14 17:40:40|5342.79|5304.79|5342.64|5304.64|5342.79|5304.79|5342.43|5304.43|9
1607967650000|2020-12-14 17:40:50|5342.65|5304.65|5342.09|5304.09|5342.65|5304.65|5342.09|5304.09|10
1607967660000|2020-12-14 17:41:00|5342.06|5304.06|5341.58|5303.58|5342.06|5304.06|5341.58|5303.58|9
1607967670000|2020-12-14 17:41:10|5341.61|5303.61|5341.37|5303.37|5341.61|5303.61|5341.37|5303.37|9
1607967680000|2020-12-14 17:41:20|5341.23|5303.23|5340.23|5302.23|5341.23|5303.23|5340.23|5302.23|10
1607967690000|2020-12-14 17:41:30|5340.16|5302.16|5339.5|5301.5|5340.16|5302.16|5339.5|5301.5|9
1607967700000|2020-12-14 17:41:40|5339.45|5301.45|5339.37|5301.37|5339.62|5301.62|5339.33|5301.33|10
1607967710000|2020-12-14 17:41:50|5339.42|5301.42|5339.5|5301.5|5339.6|5301.6|5339.32|5301.32|10
1607967720000|2020-12-14 17:42:00|5339.52|5301.52|5339.75|5301.75|5339.75|5301.75|5339.47|5301.47|10
1607967730000|2020-12-14 17:42:10|5339.66|5301.66|5340.09|5302.09|5340.17|5302.17|5339.56|5301.56|10
1607967740000|2020-12-14 17:42:20|5340.12|5302.12|5339.88|5301.88|5340.21|5302.21|5339.88|5301.88|10
1607967750000|2020-12-14 17:42:30|5339.87|5301.87|5339.74|5301.74|5339.88|5301.88|5339.7|5301.7|8
1607967760000|2020-12-14 17:42:40|5339.71|5301.71|5340.04|5302.04|5340.1|5302.1|5339.71|5301.71|9
1607967770000|2020-12-14 17:42:50|5340.03|5302.03|5339.51|5301.51|5340.03|5302.03|5339.51|5301.51|8
1607967780000|2020-12-14 17:43:00|5339.47|5301.47|5339.01|5301.01|5339.47|5301.47|5339.01|5301.01|9
1607967790000|2020-12-14 17:43:10|5338.88|5300.88|5338.71|5300.71|5338.93|5300.93|5338.71|5300.71|10
1607967800000|2020-12-14 17:43:20|5338.7|5300.7|5338.28|5300.28|5338.72|5300.72|5338.25|5300.25|9
1607967810000|2020-12-14 17:43:30|5338.33|5300.33|5337.79|5299.79|5338.33|5300.33|5337.6|5299.6|9
1607967820000|2020-12-14 17:43:40|5337.68|5299.68|5337.86|5299.86|5337.96|5299.96|5337.6|5299.6|10
1607967830000|2020-12-14 17:43:50|5337.6|5299.6|5337.55|5299.55|5337.64|5299.64|5337.49|5299.49|10
1607967840000|2020-12-14 17:44:00|5337.58|5299.58|5337.56|5299.56|5337.59|5299.59|5337.38|5299.38|10
1607967850000|2020-12-14 17:44:10|5337.57|5299.57|5337.64|5299.64|5337.68|5299.68|5337.44|5299.44|9
1607967860000|2020-12-14 17:44:20|5337.61|5299.61|5337.36|5299.36|5337.61|5299.61|5337.36|5299.36|9
1607967870000|2020-12-14 17:44:30|5337.4|5299.4|5337.25|5299.25|5337.44|5299.44|5337.23|5299.23|9
1607967880000|2020-12-14 17:44:40|5337.4|5299.4|5338.11|5300.11|5338.11|5300.11|5337.4|5299.4|9
1607967890000|2020-12-14 17:44:50|5338.12|5300.12|5338.32|5300.32|5338.33|5300.33|5338.12|5300.12|7
1607967900000|2020-12-14 17:45:00|5338.33|5300.33|5338.11|5300.11|5338.34|5300.34|5338.02|5300.02|9
1607967910000|2020-12-14 17:45:10|5338.05|5300.05|5338.08|5300.08|5338.14|5300.14|5337.98|5299.98|8
1607967920000|2020-12-14 17:45:20|5338.06|5300.06|5338.27|5300.27|5338.27|5300.27|5338.05|5300.05|9
1607967930000|2020-12-14 17:45:30|5338.41|5300.41|5338.88|5300.88|5338.96|5300.96|5338.41|5300.41|8
1607967940000|2020-12-14 17:45:40|5338.97|5300.97|5339.06|5301.06|5339.11|5301.11|5338.87|5300.87|9
1607967950000|2020-12-14 17:45:50|5339.07|5301.07|5339.43|5301.43|5339.48|5301.48|5339.07|5301.07|9
1607967960000|2020-12-14 17:46:00|5339.42|5301.42|5339.32|5301.32|5339.51|5301.51|5339.29|5301.29|7
1607967970000|2020-12-14 17:46:10|5339.3|5301.3|5338.16|5300.16|5339.3|5301.3|5338.09|5300.09|9
1607967980000|2020-12-14 17:46:20|5338.1|5300.1|5338.28|5300.28|5338.29|5300.29|5338.08|5300.08|9
1607967990000|2020-12-14 17:46:30|5338.13|5300.13|5338.53|5300.53|5338.63|5300.63|5338.12|5300.12|10
1607968000000|2020-12-14 17:46:40|5338.55|5300.55|5338.6|5300.6|5338.79|5300.79|5338.55|5300.55|10
1607968010000|2020-12-14 17:46:50|5338.66|5300.66|5339.75|5301.75|5339.76|5301.76|5338.66|5300.66|10
1607968020000|2020-12-14 17:47:00|5339.72|5301.72|5340.18|5302.18|5340.18|5302.18|5339.72|5301.72|9
1607968030000|2020-12-14 17:47:10|5340.15|5302.15|5340.47|5302.47|5340.67|5302.67|5340.15|5302.15|7
1607968040000|2020-12-14 17:47:20|5340.43|5302.43|5340.61|5302.61|5340.64|5302.64|5340.37|5302.37|9
1607968050000|2020-12-14 17:47:30|5340.59|5302.59|5340.43|5302.43|5340.6|5302.6|5340.43|5302.43|9
1607968060000|2020-12-14 17:47:40|5340.47|5302.47|5340.4|5302.4|5340.61|5302.61|5340.4|5302.4|6
1607968070000|2020-12-14 17:47:50|5340.39|5302.39|5340.29|5302.29|5340.44|5302.44|5340.27|5302.27|10
1607968080000|2020-12-14 17:48:00|5340.34|5302.34|5341.03|5303.03|5341.03|5303.03|5340.33|5302.33|9
1607968090000|2020-12-14 17:48:10|5341.14|5303.14|5342.03|5304.03|5342.03|5304.03|5341.12|5303.12|10
1607968100000|2020-12-14 17:48:20|5341.95|5303.95|5342.21|5304.21|5342.25|5304.25|5341.95|5303.95|9
1607968110000|2020-12-14 17:48:30|5342.14|5304.14|5341.96|5303.96|5342.14|5304.14|5341.87|5303.87|9
1607968120000|2020-12-14 17:48:40|5342.01|5304.01|5342.79|5304.79|5342.79|5304.79|5341.98|5303.98|10
1607968130000|2020-12-14 17:48:50|5342.78|5304.78|5343.91|5305.91|5343.91|5305.91|5342.67|5304.67|10
1607968140000|2020-12-14 17:49:00|5344.17|5306.17|5344.55|5306.55|5344.74|5306.74|5344.14|5306.14|8
1607968150000|2020-12-14 17:49:10|5344.54|5306.54|5344.87|5306.87|5344.97|5306.97|5344.54|5306.54|10
1607968160000|2020-12-14 17:49:20|5344.82|5306.82|5344.67|5306.67|5345.21|5307.21|5344.65|5306.65|9
1607968170000|2020-12-14 17:49:30|5344.7|5306.7|5345.18|5307.18|5345.18|5307.18|5344.7|5306.7|9
1607968180000|2020-12-14 17:49:40|5345.11|5307.11|5345.7|5307.7|5345.7|5307.7|5345.08|5307.08|9
1607968190000|2020-12-14 17:49:50|5345.69|5307.69|5346.32|5308.32|5346.32|5308.32|5345.69|5307.69|10
1607968200000|2020-12-14 17:50:00|5346.84|5308.84|5347.64|5309.64|5347.92|5309.92|5346.82|5308.82|9
1607968210000|2020-12-14 17:50:10|5347.67|5309.67|5347.45|5309.45|5347.67|5309.67|5347.23|5309.23|10
1607968220000|2020-12-14 17:50:20|5347.46|5309.46|5346.79|5308.79|5347.46|5309.46|5346.79|5308.79|10
1607968230000|2020-12-14 17:50:30|5346.8|5308.8|5346.27|5308.27|5346.8|5308.8|5346.27|5308.27|8
1607968240000|2020-12-14 17:50:40|5346.28|5308.28|5344.73|5306.73|5346.28|5308.28|5344.73|5306.73|10
1607968250000|2020-12-14 17:50:50|5344.82|5306.82|5344.32|5306.32|5344.82|5306.82|5344.32|5306.32|9
1607968260000|2020-12-14 17:51:00|5344.72|5306.72|5343.95|5305.95|5344.72|5306.72|5343.95|5305.95|10
1607968270000|2020-12-14 17:51:10|5343.92|5305.92|5344.09|5306.09|5344.1|5306.1|5343.55|5305.55|10
1607968280000|2020-12-14 17:51:20|5344.21|5306.21|5344.92|5306.92|5344.92|5306.92|5344.2|5306.2|10
1607968290000|2020-12-14 17:51:30|5344.99|5306.99|5345.2|5307.2|5345.27|5307.27|5344.99|5306.99|9
1607968300000|2020-12-14 17:51:40|5345.28|5307.28|5345.53|5307.53|5345.56|5307.56|5345.22|5307.22|10
1607968310000|2020-12-14 17:51:50|5345.64|5307.64|5345.41|5307.41|5345.76|5307.76|5345.41|5307.41|9
1607968320000|2020-12-14 17:52:00|5345.36|5307.36|5344.81|5306.81|5345.36|5307.36|5344.81|5306.81|9
1607968330000|2020-12-14 17:52:10|5344.79|5306.79|5344.71|5306.71|5344.85|5306.85|5344.71|5306.71|10
1607968340000|2020-12-14 17:52:20|5344.73|5306.73|5344.47|5306.47|5344.73|5306.73|5344.47|5306.47|8
1607968350000|2020-12-14 17:52:30|5344.52|5306.52|5344.16|5306.16|5344.54|5306.54|5344.16|5306.16|10
1607968360000|2020-12-14 17:52:40|5344.14|5306.14|5343.54|5305.54|5344.14|5306.14|5343.54|5305.54|8
1607968370000|2020-12-14 17:52:50|5343.58|5305.58|5343.73|5305.73|5343.76|5305.76|5343.39|5305.39|8
1607968380000|2020-12-14 17:53:00|5343.66|5305.66|5343.5|5305.5|5343.71|5305.71|5343.41|5305.41|9
1607968390000|2020-12-14 17:53:10|5343.52|5305.52|5342.87|5304.87|5343.54|5305.54|5342.87|5304.87|9
1607968400000|2020-12-14 17:53:20|5342.85|5304.85|5342.54|5304.54|5342.85|5304.85|5342.53|5304.53|9
1607968410000|2020-12-14 17:53:30|5342.53|5304.53|5341.61|5303.61|5342.53|5304.53|5341.61|5303.61|8
1607968420000|2020-12-14 17:53:40|5341.67|5303.67|5341.18|5303.18|5341.67|5303.67|5341.18|5303.18|10
1607968430000|2020-12-14 17:53:50|5341.25|5303.25|5340.93|5302.93|5341.25|5303.25|5340.93|5302.93|7
1607968440000|2020-12-14 17:54:00|5341.08|5303.08|5340.56|5302.56|5341.15|5303.15|5340.56|5302.56|9
1607968450000|2020-12-14 17:54:10|5340.52|5302.52|5340.71|5302.71|5340.71|5302.71|5340.43|5302.43|8
1607968460000|2020-12-14 17:54:20|5340.67|5302.67|5340.39|5302.39|5340.67|5302.67|5340.34|5302.34|10
1607968470000|2020-12-14 17:54:30|5340.33|5302.33|5340.33|5302.33|5340.45|5302.45|5340.14|5302.14|9
1607968480000|2020-12-14 17:54:40|5340.35|5302.35|5340.28|5302.28|5340.35|5302.35|5340.13|5302.13|10
1607968490000|2020-12-14 17:54:50|5340.27|5302.27|5340.17|5302.17|5340.28|5302.28|5340.12|5302.12|9
1607968500000|2020-12-14 17:55:00|5340.16|5302.16|5340.1|5302.1|5340.27|5302.27|5340.04|5302.04|10
1607968510000|2020-12-14 17:55:10|5340.17|5302.17|5340.29|5302.29|5340.29|5302.29|5340.17|5302.17|6
1607968520000|2020-12-14 17:55:20|5340.33|5302.33|5340.24|5302.24|5340.33|5302.33|5340.17|5302.17|10
1607968530000|2020-12-14 17:55:30|5340.22|5302.22|5340.13|5302.13|5340.31|5302.31|5340.13|5302.13|10
1607968540000|2020-12-14 17:55:40|5340.18|5302.18|5340.3|5302.3|5340.31|5302.31|5339.95|5301.95|9
1607968550000|2020-12-14 17:55:50|5340.35|5302.35|5339.89|5301.89|5340.35|5302.35|5339.89|5301.89|9
1607968560000|2020-12-14 17:56:00|5339.81|5301.81|5339.22|5301.22|5339.81|5301.81|5339.22|5301.22|10
1607968570000|2020-12-14 17:56:10|5339.27|5301.27|5339.31|5301.31|5339.32|5301.32|5339.06|5301.06|10
1607968580000|2020-12-14 17:56:20|5339.22|5301.22|5339.3|5301.3|5339.32|5301.32|5339.18|5301.18|7
1607968590000|2020-12-14 17:56:30|5339.26|5301.26|5339.08|5301.08|5339.27|5301.27|5338.99|5300.99|10
1607968600000|2020-12-14 17:56:40|5339.1|5301.1|5339.22|5301.22|5339.23|5301.23|5339.1|5301.1|10
1607968610000|2020-12-14 17:56:50|5339.1|5301.1|5342.15|5304.15|5342.15|5304.15|5339.09|5301.09|9
1607968620000|2020-12-14 17:57:00|5342.17|5304.17|5343.29|5305.29|5343.45|5305.45|5342.17|5304.17|10
1607968630000|2020-12-14 17:57:10|5343.3|5305.3|5343.49|5305.49|5343.5|5305.5|5343.28|5305.28|9
1607968640000|2020-12-14 17:57:20|5343.55|5305.55|5343.59|5305.59|5343.59|5305.59|5343.45|5305.45|10
1607968650000|2020-12-14 17:57:30|5343.16|5305.16|5342.66|5304.66|5343.16|5305.16|5342.66|5304.66|8
1607968660000|2020-12-14 17:57:40|5342.67|5304.67|5342.38|5304.38|5342.67|5304.67|5342.38|5304.38|10
1607968670000|2020-12-14 17:57:50|5342.43|5304.43|5343.27|5305.27|5343.27|5305.27|5342.43|5304.43|9
1607968680000|2020-12-14 17:58:00|5343.46|5305.46|5343.32|5305.32|5343.46|5305.46|5343.26|5305.26|9
1607968690000|2020-12-14 17:58:10|5343.34|5305.34|5343.45|5305.45|5343.46|5305.46|5343.28|5305.28|9
1607968700000|2020-12-14 17:58:20|5343.46|5305.46|5343|5305|5343.5|5305.5|5343|5305|8
1607968710000|2020-12-14 17:58:30|5343.02|5305.02|5342.23|5304.23|5343.02|5305.02|5342.23|5304.23|10
1607968720000|2020-12-14 17:58:40|5342.25|5304.25|5341.46|5303.46|5342.25|5304.25|5341.46|5303.46|9
1607968730000|2020-12-14 17:58:50|5341.47|5303.47|5340.76|5302.76|5341.47|5303.47|5340.76|5302.76|10
1607968740000|2020-12-14 17:59:00|5340.74|5302.74|5341.18|5303.18|5341.18|5303.18|5340.74|5302.74|10
1607968750000|2020-12-14 17:59:10|5341.34|5303.34|5341.22|5303.22|5341.34|5303.34|5341.04|5303.04|7
1607968760000|2020-12-14 17:59:20|5341.2|5303.2|5340.86|5302.86|5341.29|5303.29|5340.83|5302.83|9
1607968770000|2020-12-14 17:59:30|5340.65|5302.65|5340.62|5302.62|5340.81|5302.81|5340.62|5302.62|10
1607968780000|2020-12-14 17:59:40|5340.64|5302.64|5340.17|5302.17|5340.64|5302.64|5340.17|5302.17|9
1607968790000|2020-12-14 17:59:50|5340.08|5302.08|5340.09|5302.09|5340.19|5302.19|5340.08|5302.08|8
1607968800000|2020-12-14 18:00:00|5340.13|5302.13|5341.86|5303.86|5341.86|5303.86|5340.13|5302.13|10
1607968810000|2020-12-14 18:00:10|5342.41|5304.41|5344.93|5306.93|5344.93|5306.93|5342.41|5304.41|10
1607968820000|2020-12-14 18:00:20|5344.96|5306.96|5346.65|5308.65|5346.65|5308.65|5344.96|5306.96|10
1607968830000|2020-12-14 18:00:30|5346.84|5308.84|5347.06|5309.06|5347.13|5309.13|5346.84|5308.84|9
1607968840000|2020-12-14 18:00:40|5347.01|5309.01|5347.73|5309.73|5347.73|5309.73|5347.01|5309.01|9
1607968850000|2020-12-14 18:00:50|5347.71|5309.71|5352.1|5314.1|5352.1|5314.1|5347.71|5309.71|10
1607968860000|2020-12-14 18:01:00|5352.26|5314.26|5353.74|5315.74|5353.76|5315.76|5352.26|5314.26|10
1607968870000|2020-12-14 18:01:10|5353.79|5315.79|5354.36|5316.36|5354.36|5316.36|5353.79|5315.79|10
1607968880000|2020-12-14 18:01:20|5354.31|5316.31|5354.51|5316.51|5354.96|5316.96|5354.31|5316.31|10
1607968890000|2020-12-14 18:01:30|5354.41|5316.41|5354.44|5316.44|5354.5|5316.5|5354.34|5316.34|10
1607968900000|2020-12-14 18:01:40|5354.39|5316.39|5354.73|5316.73|5354.73|5316.73|5354.35|5316.35|9
1607968910000|2020-12-14 18:01:50|5354.74|5316.74|5354.53|5316.53|5354.81|5316.81|5354.5|5316.5|9
1607968920000|2020-12-14 18:02:00|5354.68|5316.68|5354.57|5316.57|5354.76|5316.76|5354.54|5316.54|9
1607968930000|2020-12-14 18:02:10|5354.74|5316.74|5353.46|5315.46|5354.74|5316.74|5353.46|5315.46|10
1607968940000|2020-12-14 18:02:20|5353.45|5315.45|5352.77|5314.77|5353.45|5315.45|5352.77|5314.77|8
1607968950000|2020-12-14 18:02:30|5352.73|5314.73|5352.88|5314.88|5352.88|5314.88|5352.68|5314.68|10
1607968960000|2020-12-14 18:02:40|5352.85|5314.85|5352.94|5314.94|5352.94|5314.94|5352.68|5314.68|9
1607968970000|2020-12-14 18:02:50|5352.96|5314.96|5353.35|5315.35|5353.35|5315.35|5352.72|5314.72|10
1607968980000|2020-12-14 18:03:00|5353.66|5315.66|5354.5|5316.5|5354.5|5316.5|5353.66|5315.66|10
1607968990000|2020-12-14 18:03:10|5354.45|5316.45|5354.68|5316.68|5354.68|5316.68|5354.45|5316.45|6
1607969000000|2020-12-14 18:03:20|5354.73|5316.73|5354.8|5316.8|5354.97|5316.97|5354.73|5316.73|9
1607969010000|2020-12-14 18:03:30|5354.96|5316.96|5355.15|5317.15|5355.15|5317.15|5354.96|5316.96|9
1607969020000|2020-12-14 18:03:40|5355.1|5317.1|5354.92|5316.92|5355.1|5317.1|5354.82|5316.82|9
1607969030000|2020-12-14 18:03:50|5354.94|5316.94|5355.1|5317.1|5355.15|5317.15|5354.94|5316.94|9
1607969040000|2020-12-14 18:04:00|5354.86|5316.86|5354.87|5316.87|5354.9|5316.9|5354.69|5316.69|10
1607969050000|2020-12-14 18:04:10|5354.81|5316.81|5355.16|5317.16|5355.17|5317.17|5354.81|5316.81|8
1607969060000|2020-12-14 18:04:20|5355.18|5317.18|5355.91|5317.91|5356.09|5318.09|5355.14|5317.14|10
1607969070000|2020-12-14 18:04:30|5355.97|5317.97|5356.82|5318.82|5356.83|5318.83|5355.93|5317.93|9
1607969080000|2020-12-14 18:04:40|5357.06|5319.06|5357.42|5319.42|5357.47|5319.47|5356.91|5318.91|10
1607969090000|2020-12-14 18:04:50|5357.54|5319.54|5356.5|5318.5|5357.75|5319.75|5356.5|5318.5|10
1607969100000|2020-12-14 18:05:00|5356.33|5318.33|5356.29|5318.29|5356.34|5318.34|5355.92|5317.92|9
1607969110000|2020-12-14 18:05:10|5356.46|5318.46|5357.17|5319.17|5357.25|5319.25|5356.46|5318.46|10
1607969120000|2020-12-14 18:05:20|5357.12|5319.12|5357.91|5319.91|5357.91|5319.91|5357.12|5319.12|10
1607969130000|2020-12-14 18:05:30|5357.99|5319.99|5357.93|5319.93|5358.01|5320.01|5357.75|5319.75|10
1607969140000|2020-12-14 18:05:40|5357.97|5319.97|5358.56|5320.56|5358.56|5320.56|5357.97|5319.97|9
1607969150000|2020-12-14 18:05:50|5358.46|5320.46|5358.45|5320.45|5358.46|5320.46|5358.2|5320.2|10
1607969160000|2020-12-14 18:06:00|5358.32|5320.32|5358.2|5320.2|5358.37|5320.37|5358.03|5320.03|10
1607969170000|2020-12-14 18:06:10|5358.25|5320.25|5357.75|5319.75|5358.25|5320.25|5357.56|5319.56|10
1607969180000|2020-12-14 18:06:20|5357.82|5319.82|5356.59|5318.59|5357.82|5319.82|5356.59|5318.59|10
1607969190000|2020-12-14 18:06:30|5356.52|5318.52|5355.62|5317.62|5356.52|5318.52|5355.61|5317.61|10
1607969200000|2020-12-14 18:06:40|5355.44|5317.44|5355.32|5317.32|5355.44|5317.44|5355.27|5317.27|10
1607969210000|2020-12-14 18:06:50|5355.26|5317.26|5354.82|5316.82|5355.26|5317.26|5354.82|5316.82|10
1607969220000|2020-12-14 18:07:00|5354.79|5316.79|5354.41|5316.41|5354.79|5316.79|5354.41|5316.41|9
1607969230000|2020-12-14 18:07:10|5354.33|5316.33|5353.65|5315.65|5354.33|5316.33|5353.65|5315.65|9
1607969240000|2020-12-14 18:07:20|5353.68|5315.68|5354.18|5316.18|5354.18|5316.18|5353.49|5315.49|9
1607969250000|2020-12-14 18:07:30|5354.23|5316.23|5354.52|5316.52|5354.53|5316.53|5354.23|5316.23|10
1607969260000|2020-12-14 18:07:40|5354.87|5316.87|5355.12|5317.12|5355.12|5317.12|5354.87|5316.87|10
1607969270000|2020-12-14 18:07:50|5355.09|5317.09|5354.77|5316.77|5355.09|5317.09|5354.68|5316.68|9
1607969280000|2020-12-14 18:08:00|5354.76|5316.76|5354.21|5316.21|5354.79|5316.79|5354.21|5316.21|9
1607969290000|2020-12-14 18:08:10|5354.16|5316.16|5354.47|5316.47|5354.5|5316.5|5354.09|5316.09|10
1607969300000|2020-12-14 18:08:20|5354.44|5316.44|5354.45|5316.45|5354.69|5316.69|5354.44|5316.44|10
1607969310000|2020-12-14 18:08:30|5354.22|5316.22|5353.91|5315.91|5354.34|5316.34|5353.91|5315.91|9
1607969320000|2020-12-14 18:08:40|5353.65|5315.65|5352.74|5314.74|5353.65|5315.65|5352.74|5314.74|10
1607969330000|2020-12-14 18:08:50|5352.75|5314.75|5352.75|5314.75|5352.9|5314.9|5352.75|5314.75|7
1607969340000|2020-12-14 18:09:00|5352.77|5314.77|5352.7|5314.7|5352.77|5314.77|5352.59|5314.59|9
1607969350000|2020-12-14 18:09:10|5352.75|5314.75|5352.98|5314.98|5353.01|5315.01|5352.72|5314.72|10
1607969360000|2020-12-14 18:09:20|5352.94|5314.94|5353.18|5315.18|5353.18|5315.18|5352.94|5314.94|10
1607969370000|2020-12-14 18:09:30|5353.02|5315.02|5353.27|5315.27|5353.27|5315.27|5352.88|5314.88|9
1607969380000|2020-12-14 18:09:40|5353.46|5315.46|5353.91|5315.91|5353.94|5315.94|5353.46|5315.46|9
1607969390000|2020-12-14 18:09:50|5354|5316|5353.51|5315.51|5354.13|5316.13|5353.51|5315.51|9
1607969400000|2020-12-14 18:10:00|5353.48|5315.48|5352.71|5314.71|5353.48|5315.48|5352.71|5314.71|10
1607969410000|2020-12-14 18:10:10|5352.79|5314.79|5352.34|5314.34|5352.79|5314.79|5352.34|5314.34|10
1607969420000|2020-12-14 18:10:20|5352.44|5314.44|5351.56|5313.56|5352.44|5314.44|5351.56|5313.56|10
1607969430000|2020-12-14 18:10:30|5351.45|5313.45|5350.99|5312.99|5351.45|5313.45|5350.99|5312.99|8
1607969440000|2020-12-14 18:10:40|5351.04|5313.04|5350.76|5312.76|5351.04|5313.04|5350.65|5312.65|9
1607969450000|2020-12-14 18:10:50|5350.57|5312.57|5350.7|5312.7|5350.76|5312.76|5350.52|5312.52|10
1607969460000|2020-12-14 18:11:00|5350.71|5312.71|5350.98|5312.98|5350.98|5312.98|5350.64|5312.64|9
1607969470000|2020-12-14 18:11:10|5350.95|5312.95|5350.94|5312.94|5350.99|5312.99|5350.88|5312.88|8
1607969480000|2020-12-14 18:11:20|5350.98|5312.98|5350.76|5312.76|5350.98|5312.98|5350.76|5312.76|9
1607969490000|2020-12-14 18:11:30|5350.71|5312.71|5350.19|5312.19|5350.75|5312.75|5350.19|5312.19|10
1607969500000|2020-12-14 18:11:40|5350.18|5312.18|5349.47|5311.47|5350.18|5312.18|5349.47|5311.47|10
1607969510000|2020-12-14 18:11:50|5349.48|5311.48|5348.94|5310.94|5349.48|5311.48|5348.94|5310.94|9
1607969520000|2020-12-14 18:12:00|5348.9|5310.9|5348.74|5310.74|5349|5311|5348.74|5310.74|9
1607969530000|2020-12-14 18:12:10|5348.73|5310.73|5348.7|5310.7|5348.73|5310.73|5348.53|5310.53|7
1607969540000|2020-12-14 18:12:20|5348.65|5310.65|5348.77|5310.77|5348.79|5310.79|5348.61|5310.61|8
1607969550000|2020-12-14 18:12:30|5348.82|5310.82|5349.01|5311.01|5349.01|5311.01|5348.73|5310.73|9
1607969560000|2020-12-14 18:12:40|5349.04|5311.04|5348.5|5310.5|5349.04|5311.04|5348.5|5310.5|9
1607969570000|2020-12-14 18:12:50|5348.32|5310.32|5348.4|5310.4|5348.46|5310.46|5348.28|5310.28|9
1607969580000|2020-12-14 18:13:00|5348.38|5310.38|5348.36|5310.36|5348.64|5310.64|5348.36|5310.36|10
1607969590000|2020-12-14 18:13:10|5348.26|5310.26|5348.34|5310.34|5348.37|5310.37|5348.2|5310.2|10
1607969600000|2020-12-14 18:13:20|5348.46|5310.46|5348.31|5310.31|5348.48|5310.48|5348.31|5310.31|10
1607969610000|2020-12-14 18:13:30|5348.32|5310.32|5348.41|5310.41|5348.44|5310.44|5348.31|5310.31|10
1607969620000|2020-12-14 18:13:40|5348.58|5310.58|5348.77|5310.77|5348.77|5310.77|5348.37|5310.37|9
1607969630000|2020-12-14 18:13:50|5348.71|5310.71|5348.78|5310.78|5348.8|5310.8|5348.7|5310.7|7
1607969640000|2020-12-14 18:14:00|5348.53|5310.53|5348.56|5310.56|5348.64|5310.64|5348.5|5310.5|9
1607969650000|2020-12-14 18:14:10|5348.6|5310.6|5348.26|5310.26|5348.6|5310.6|5348.13|5310.13|8
1607969660000|2020-12-14 18:14:20|5348.3|5310.3|5348.34|5310.34|5348.34|5310.34|5348.17|5310.17|8
1607969670000|2020-12-14 18:14:30|5348.36|5310.36|5348.33|5310.33|5348.75|5310.75|5348.32|5310.32|10
1607969680000|2020-12-14 18:14:40|5348.41|5310.41|5348.69|5310.69|5348.69|5310.69|5348.28|5310.28|8
1607969690000|2020-12-14 18:14:50|5348.97|5310.97|5349.01|5311.01|5349.04|5311.04|5348.75|5310.75|9
1607969700000|2020-12-14 18:15:00|5349|5311|5348.98|5310.98|5349.09|5311.09|5348.85|5310.85|9
1607969710000|2020-12-14 18:15:10|5349|5311|5348.8|5310.8|5349.06|5311.06|5348.72|5310.72|10
1607969720000|2020-12-14 18:15:20|5348.69|5310.69|5348.81|5310.81|5348.82|5310.82|5348.56|5310.56|8
1607969730000|2020-12-14 18:15:30|5348.75|5310.75|5350.87|5312.87|5350.87|5312.87|5348.7|5310.7|10
1607969740000|2020-12-14 18:15:40|5351.24|5313.24|5353.63|5315.63|5353.63|5315.63|5351.24|5313.24|10
1607969750000|2020-12-14 18:15:50|5353.7|5315.7|5354.11|5316.11|5354.15|5316.15|5353.7|5315.7|10
1607969760000|2020-12-14 18:16:00|5354.08|5316.08|5355.79|5317.79|5355.79|5317.79|5354.08|5316.08|10
1607969770000|2020-12-14 18:16:10|5356.43|5318.43|5357.35|5319.35|5357.35|5319.35|5356.43|5318.43|8
1607969780000|2020-12-14 18:16:20|5357.26|5319.26|5357.51|5319.51|5357.53|5319.53|5357.26|5319.26|9
1607969790000|2020-12-14 18:16:30|5357.39|5319.39|5358.92|5320.92|5359.07|5321.07|5357.39|5319.39|9
1607969800000|2020-12-14 18:16:40|5359.06|5321.06|5359.42|5321.42|5359.45|5321.45|5359.01|5321.01|9
1607969810000|2020-12-14 18:16:50|5359.5|5321.5|5359.33|5321.33|5359.58|5321.58|5359.17|5321.17|8
1607969820000|2020-12-14 18:17:00|5359.34|5321.34|5358.9|5320.9|5359.4|5321.4|5358.85|5320.85|10
1607969830000|2020-12-14 18:17:10|5358.59|5320.59|5356.97|5318.97|5358.59|5320.59|5356.97|5318.97|10
1607969840000|2020-12-14 18:17:20|5356.94|5318.94|5355.25|5317.25|5356.94|5318.94|5355.25|5317.25|9
1607969850000|2020-12-14 18:17:30|5354.95|5316.95|5354.29|5316.29|5355.03|5317.03|5354.29|5316.29|7
1607969860000|2020-12-14 18:17:40|5354.23|5316.23|5354.1|5316.1|5354.25|5316.25|5353.88|5315.88|10
1607969870000|2020-12-14 18:17:50|5354.08|5316.08|5353.53|5315.53|5354.08|5316.08|5353.53|5315.53|9
1607969880000|2020-12-14 18:18:00|5353.52|5315.52|5353.57|5315.57|5353.57|5315.57|5353.35|5315.35|10
1607969890000|2020-12-14 18:18:10|5353.59|5315.59|5353.04|5315.04|5353.61|5315.61|5353.04|5315.04|9
1607969900000|2020-12-14 18:18:20|5353.15|5315.15|5354.13|5316.13|5354.13|5316.13|5352.94|5314.94|10
1607969910000|2020-12-14 18:18:30|5354.37|5316.37|5356.62|5318.62|5356.62|5318.62|5354.37|5316.37|10
1607969920000|2020-12-14 18:18:40|5356.7|5318.7|5357.69|5319.69|5357.89|5319.89|5356.39|5318.39|10
1607969930000|2020-12-14 18:18:50|5357.95|5319.95|5358.51|5320.51|5358.51|5320.51|5357.95|5319.95|10
1607969940000|2020-12-14 18:19:00|5358.42|5320.42|5358.51|5320.51|5358.84|5320.84|5358.35|5320.35|10
1607969950000|2020-12-14 18:19:10|5358.39|5320.39|5358.58|5320.58|5358.62|5320.62|5358.36|5320.36|10
1607969960000|2020-12-14 18:19:20|5358.76|5320.76|5361.74|5323.74|5361.74|5323.74|5358.76|5320.76|10
1607969970000|2020-12-14 18:19:30|5361.95|5323.95|5362.78|5324.78|5363.21|5325.21|5361.95|5323.95|9
1607969980000|2020-12-14 18:19:40|5362.95|5324.95|5363.72|5325.72|5363.88|5325.88|5362.95|5324.95|10
1607969990000|2020-12-14 18:19:50|5363.85|5325.85|5364.33|5326.33|5364.33|5326.33|5363.74|5325.74|10
1607970000000|2020-12-14 18:20:00|5364.21|5326.21|5363.87|5325.87|5364.35|5326.35|5363.87|5325.87|10
1607970010000|2020-12-14 18:20:10|5363.91|5325.91|5364.25|5326.25|5364.32|5326.32|5363.9|5325.9|9
1607970020000|2020-12-14 18:20:20|5364.54|5326.54|5363.72|5325.72|5364.54|5326.54|5363.71|5325.71|9
1607970030000|2020-12-14 18:20:30|5363.86|5325.86|5363.59|5325.59|5364.15|5326.15|5363.59|5325.59|9
1607970040000|2020-12-14 18:20:40|5363.65|5325.65|5363.37|5325.37|5363.68|5325.68|5363.21|5325.21|9
1607970050000|2020-12-14 18:20:50|5363.34|5325.34|5362.8|5324.8|5363.34|5325.34|5362.8|5324.8|10
1607970060000|2020-12-14 18:21:00|5363|5325|5363.43|5325.43|5363.43|5325.43|5362.82|5324.82|10
1607970070000|2020-12-14 18:21:10|5363.4|5325.4|5363.5|5325.5|5363.61|5325.61|5363.36|5325.36|8
1607970080000|2020-12-14 18:21:20|5363.46|5325.46|5364.09|5326.09|5364.09|5326.09|5363.46|5325.46|9
1607970090000|2020-12-14 18:21:30|5364.08|5326.08|5364.62|5326.62|5364.62|5326.62|5363.87|5325.87|8
1607970100000|2020-12-14 18:21:40|5364.69|5326.69|5364.88|5326.88|5364.88|5326.88|5364.69|5326.69|9
1607970110000|2020-12-14 18:21:50|5364.85|5326.85|5364.91|5326.91|5365.31|5327.31|5364.85|5326.85|10
1607970120000|2020-12-14 18:22:00|5364.93|5326.93|5364.43|5326.43|5364.93|5326.93|5364.41|5326.41|10
1607970130000|2020-12-14 18:22:10|5364.31|5326.31|5364.58|5326.58|5364.62|5326.62|5364.25|5326.25|10
1607970140000|2020-12-14 18:22:20|5364.54|5326.54|5364.31|5326.31|5364.54|5326.54|5364.31|5326.31|10
1607970150000|2020-12-14 18:22:30|5364.35|5326.35|5363.18|5325.18|5364.35|5326.35|5362.94|5324.94|10
1607970160000|2020-12-14 18:22:40|5363.15|5325.15|5363.46|5325.46|5363.51|5325.51|5363.15|5325.15|9
1607970170000|2020-12-14 18:22:50|5363.47|5325.47|5363.46|5325.46|5363.48|5325.48|5363.19|5325.19|9
1607970180000|2020-12-14 18:23:00|5363.45|5325.45|5363.56|5325.56|5363.56|5325.56|5363.25|5325.25|9
1607970190000|2020-12-14 18:23:10|5363.54|5325.54|5363.39|5325.39|5363.71|5325.71|5363.34|5325.34|9
1607970200000|2020-12-14 18:23:20|5363.7|5325.7|5363.79|5325.79|5364.17|5326.17|5363.7|5325.7|10
1607970210000|2020-12-14 18:23:30|5363.76|5325.76|5363.61|5325.61|5363.76|5325.76|5363.61|5325.61|8
1607970220000|2020-12-14 18:23:40|5363.62|5325.62|5363.25|5325.25|5363.62|5325.62|5363.25|5325.25|10
1607970230000|2020-12-14 18:23:50|5363.34|5325.34|5363.12|5325.12|5363.38|5325.38|5363.04|5325.04|8
1607970240000|2020-12-14 18:24:00|5363.13|5325.13|5363.07|5325.07|5363.13|5325.13|5362.93|5324.93|8
1607970250000|2020-12-14 18:24:10|5362.85|5324.85|5363.01|5325.01|5363.01|5325.01|5362.77|5324.77|9
1607970260000|2020-12-14 18:24:20|5363.02|5325.02|5362.72|5324.72|5363.09|5325.09|5362.72|5324.72|10
1607970270000|2020-12-14 18:24:30|5362.61|5324.61|5362.85|5324.85|5362.86|5324.86|5362.56|5324.56|10
1607970280000|2020-12-14 18:24:40|5362.7|5324.7|5362.52|5324.52|5362.78|5324.78|5362.52|5324.52|9
1607970290000|2020-12-14 18:24:50|5362.34|5324.34|5362.69|5324.69|5362.73|5324.73|5362.34|5324.34|8
1607970300000|2020-12-14 18:25:00|5362.7|5324.7|5362.79|5324.79|5362.81|5324.81|5362.44|5324.44|9
1607970310000|2020-12-14 18:25:10|5362.82|5324.82|5363.12|5325.12|5363.12|5325.12|5362.82|5324.82|8
1607970320000|2020-12-14 18:25:20|5363.04|5325.04|5362.63|5324.63|5363.04|5325.04|5362.56|5324.56|10
1607970330000|2020-12-14 18:25:30|5362.64|5324.64|5362.72|5324.72|5362.78|5324.78|5362.54|5324.54|9
1607970340000|2020-12-14 18:25:40|5362.68|5324.68|5362.29|5324.29|5362.77|5324.77|5362.29|5324.29|10
1607970350000|2020-12-14 18:25:50|5362.25|5324.25|5361.94|5323.94|5362.27|5324.27|5361.94|5323.94|10
1607970360000|2020-12-14 18:26:00|5362.12|5324.12|5362.5|5324.5|5362.71|5324.71|5362.12|5324.12|10
1607970370000|2020-12-14 18:26:10|5362.33|5324.33|5362.11|5324.11|5362.33|5324.33|5361.92|5323.92|8
1607970380000|2020-12-14 18:26:20|5362.01|5324.01|5361.71|5323.71|5362.01|5324.01|5361.71|5323.71|9
1607970390000|2020-12-14 18:26:30|5361.75|5323.75|5361.76|5323.76|5361.87|5323.87|5361.63|5323.63|10
1607970400000|2020-12-14 18:26:40|5361.84|5323.84|5361.33|5323.33|5361.84|5323.84|5361.31|5323.31|9
1607970410000|2020-12-14 18:26:50|5361.24|5323.24|5361.23|5323.23|5361.5|5323.5|5361.14|5323.14|9
1607970420000|2020-12-14 18:27:00|5361.24|5323.24|5361.63|5323.63|5361.63|5323.63|5361.06|5323.06|9
1607970430000|2020-12-14 18:27:10|5361.53|5323.53|5361.7|5323.7|5361.71|5323.71|5361.53|5323.53|10
1607970440000|2020-12-14 18:27:20|5361.75|5323.75|5361.23|5323.23|5361.75|5323.75|5361.23|5323.23|9
1607970450000|2020-12-14 18:27:30|5361.28|5323.28|5361.65|5323.65|5361.65|5323.65|5361.28|5323.28|9
1607970460000|2020-12-14 18:27:40|5361.71|5323.71|5361.25|5323.25|5361.71|5323.71|5361.21|5323.21|10
1607970470000|2020-12-14 18:27:50|5361.3|5323.3|5361.05|5323.05|5361.37|5323.37|5361.05|5323.05|9
1607970480000|2020-12-14 18:28:00|5361.25|5323.25|5361.34|5323.34|5361.34|5323.34|5361.18|5323.18|10
1607970490000|2020-12-14 18:28:10|5361.31|5323.31|5362.03|5324.03|5362.12|5324.12|5361.31|5323.31|9
1607970500000|2020-12-14 18:28:20|5362.11|5324.11|5362.14|5324.14|5362.17|5324.17|5362.04|5324.04|8
1607970510000|2020-12-14 18:28:30|5362.17|5324.17|5362.35|5324.35|5362.35|5324.35|5362.03|5324.03|10
1607970520000|2020-12-14 18:28:40|5362.4|5324.4|5362.82|5324.82|5362.82|5324.82|5362.4|5324.4|9
1607970530000|2020-12-14 18:28:50|5362.79|5324.79|5363.13|5325.13|5363.13|5325.13|5362.73|5324.73|9
1607970540000|2020-12-14 18:29:00|5363.21|5325.21|5363.96|5325.96|5363.96|5325.96|5363.21|5325.21|10
1607970550000|2020-12-14 18:29:10|5363.92|5325.92|5364.14|5326.14|5364.31|5326.31|5363.87|5325.87|8
1607970560000|2020-12-14 18:29:20|5364.1|5326.1|5364.57|5326.57|5364.57|5326.57|5364.02|5326.02|9
1607970570000|2020-12-14 18:29:30|5364.65|5326.65|5365.02|5327.02|5365.02|5327.02|5364.65|5326.65|9
1607970580000|2020-12-14 18:29:40|5365.16|5327.16|5367.19|5329.19|5367.19|5329.19|5365.16|5327.16|10
1607970590000|2020-12-14 18:29:50|5367.29|5329.29|5366.64|5328.64|5367.29|5329.29|5366.64|5328.64|10
1607970600000|2020-12-14 18:30:00|5366.65|5328.65|5366.88|5328.88|5366.88|5328.88|5366.5|5328.5|10
1607970610000|2020-12-14 18:30:10|5367.07|5329.07|5367.09|5329.09|5367.71|5329.71|5366.97|5328.97|10
1607970620000|2020-12-14 18:30:20|5366.94|5328.94|5366.06|5328.06|5366.94|5328.94|5366.06|5328.06|9
1607970630000|2020-12-14 18:30:30|5365.97|5327.97|5365.34|5327.34|5366.16|5328.16|5365.34|5327.34|8
1607970640000|2020-12-14 18:30:40|5365.38|5327.38|5364.82|5326.82|5365.38|5327.38|5364.82|5326.82|8
1607970650000|2020-12-14 18:30:50|5364.74|5326.74|5364.34|5326.34|5364.74|5326.74|5364.34|5326.34|8
1607970660000|2020-12-14 18:31:00|5364.2|5326.2|5364.41|5326.41|5364.41|5326.41|5363.72|5325.72|10
1607970670000|2020-12-14 18:31:10|5364.68|5326.68|5368.01|5330.01|5368.01|5330.01|5364.68|5326.68|10
1607970680000|2020-12-14 18:31:20|5369.14|5331.14|5369.81|5331.81|5369.86|5331.86|5369.14|5331.14|10
1607970690000|2020-12-14 18:31:30|5369.97|5331.97|5370.13|5332.13|5370.13|5332.13|5369.96|5331.96|9
1607970700000|2020-12-14 18:31:40|5370.12|5332.12|5370.48|5332.48|5370.51|5332.51|5370.12|5332.12|9
1607970710000|2020-12-14 18:31:50|5370.57|5332.57|5371.42|5333.42|5371.42|5333.42|5370.57|5332.57|9
1607970720000|2020-12-14 18:32:00|5371.45|5333.45|5371.3|5333.3|5371.45|5333.45|5370.98|5332.98|10
1607970730000|2020-12-14 18:32:10|5371.15|5333.15|5371.21|5333.21|5371.21|5333.21|5370.88|5332.88|9
1607970740000|2020-12-14 18:32:20|5371.25|5333.25|5372.82|5334.82|5372.84|5334.84|5371.18|5333.18|10
1607970750000|2020-12-14 18:32:30|5372.84|5334.84|5373.82|5335.82|5373.86|5335.86|5372.78|5334.78|10
1607970760000|2020-12-14 18:32:40|5373.94|5335.94|5375.71|5337.71|5375.71|5337.71|5373.94|5335.94|10
1607970770000|2020-12-14 18:32:50|5375.62|5337.62|5376.17|5338.17|5376.17|5338.17|5375.62|5337.62|10
1607970780000|2020-12-14 18:33:00|5376.22|5338.22|5376.11|5338.11|5376.22|5338.22|5376|5338|9
1607970790000|2020-12-14 18:33:10|5376.08|5338.08|5375.8|5337.8|5376.08|5338.08|5375.76|5337.76|10
1607970800000|2020-12-14 18:33:20|5375.86|5337.86|5376.27|5338.27|5376.38|5338.38|5375.86|5337.86|10
1607970810000|2020-12-14 18:33:30|5376.35|5338.35|5375.49|5337.49|5376.35|5338.35|5375.49|5337.49|10
1607970820000|2020-12-14 18:33:40|5375.13|5337.13|5375.49|5337.49|5375.49|5337.49|5375.01|5337.01|10
1607970830000|2020-12-14 18:33:50|5375.64|5337.64|5375.99|5337.99|5375.99|5337.99|5375.64|5337.64|10
1607970840000|2020-12-14 18:34:00|5376.17|5338.17|5376.48|5338.48|5376.48|5338.48|5376.03|5338.03|10
1607970850000|2020-12-14 18:34:10|5376.52|5338.52|5377.37|5339.37|5377.45|5339.45|5376.52|5338.52|8
1607970860000|2020-12-14 18:34:20|5377.45|5339.45|5377|5339|5377.46|5339.46|5377|5339|10
1607970870000|2020-12-14 18:34:30|5377.04|5339.04|5377.04|5339.04|5377.21|5339.21|5376.98|5338.98|9
1607970880000|2020-12-14 18:34:40|5377.06|5339.06|5377.31|5339.31|5377.31|5339.31|5377.06|5339.06|9
1607970890000|2020-12-14 18:34:50|5377.28|5339.28|5376.9|5338.9|5377.28|5339.28|5376.57|5338.57|8
1607970900000|2020-12-14 18:35:00|5376.87|5338.87|5377.48|5339.48|5377.48|5339.48|5376.79|5338.79|9
1607970910000|2020-12-14 18:35:10|5377.74|5339.74|5378.2|5340.2|5378.2|5340.2|5377.74|5339.74|9
1607970920000|2020-12-14 18:35:20|5378.11|5340.11|5377.61|5339.61|5378.11|5340.11|5377.57|5339.57|10
1607970930000|2020-12-14 18:35:30|5377.44|5339.44|5377.15|5339.15|5377.44|5339.44|5377.12|5339.12|10
1607970940000|2020-12-14 18:35:40|5377.16|5339.16|5377.06|5339.06|5377.29|5339.29|5377.06|5339.06|9
1607970950000|2020-12-14 18:35:50|5376.83|5338.83|5377.32|5339.32|5377.7|5339.7|5376.83|5338.83|10
1607970960000|2020-12-14 18:36:00|5377.28|5339.28|5376.86|5338.86|5377.28|5339.28|5376.84|5338.84|10
1607970970000|2020-12-14 18:36:10|5376.83|5338.83|5374.91|5336.91|5376.83|5338.83|5374.91|5336.91|10
1607970980000|2020-12-14 18:36:20|5374.8|5336.8|5373.84|5335.84|5374.8|5336.8|5373.84|5335.84|10
1607970990000|2020-12-14 18:36:30|5373.57|5335.57|5372.62|5334.62|5373.57|5335.57|5372.46|5334.46|9
1607971000000|2020-12-14 18:36:40|5372.13|5334.13|5371.6|5333.6|5372.13|5334.13|5371.58|5333.58|10
1607971010000|2020-12-14 18:36:50|5371.5|5333.5|5372.19|5334.19|5372.19|5334.19|5371.5|5333.5|10
1607971020000|2020-12-14 18:37:00|5372.28|5334.28|5372.71|5334.71|5372.71|5334.71|5372.07|5334.07|10
1607971030000|2020-12-14 18:37:10|5372.72|5334.72|5373.11|5335.11|5373.35|5335.35|5372.72|5334.72|10
1607971040000|2020-12-14 18:37:20|5373.2|5335.2|5373.34|5335.34|5373.55|5335.55|5373.08|5335.08|9
1607971050000|2020-12-14 18:37:30|5373.36|5335.36|5373.47|5335.47|5373.67|5335.67|5373.36|5335.36|10
1607971060000|2020-12-14 18:37:40|5373.66|5335.66|5373.64|5335.64|5373.77|5335.77|5373.41|5335.41|8
1607971070000|2020-12-14 18:37:50|5373.72|5335.72|5373.33|5335.33|5373.89|5335.89|5373.33|5335.33|10
1607971080000|2020-12-14 18:38:00|5373.25|5335.25|5373.17|5335.17|5373.3|5335.3|5373.04|5335.04|10
1607971090000|2020-12-14 18:38:10|5373.37|5335.37|5374.42|5336.42|5374.42|5336.42|5373.37|5335.37|10
1607971100000|2020-12-14 18:38:20|5374.54|5336.54|5374.12|5336.12|5374.63|5336.63|5374.12|5336.12|10
1607971110000|2020-12-14 18:38:30|5374.21|5336.21|5373.19|5335.19|5374.25|5336.25|5373.19|5335.19|10
1607971120000|2020-12-14 18:38:40|5373.27|5335.27|5372.49|5334.49|5373.68|5335.68|5372.49|5334.49|7
1607971130000|2020-12-14 18:38:50|5372.34|5334.34|5372.09|5334.09|5372.53|5334.53|5372.09|5334.09|10
1607971140000|2020-12-14 18:39:00|5372.08|5334.08|5372.05|5334.05|5372.27|5334.27|5372.05|5334.05|10
1607971150000|2020-12-14 18:39:10|5372.02|5334.02|5372.25|5334.25|5372.25|5334.25|5371.99|5333.99|9
1607971160000|2020-12-14 18:39:20|5372.36|5334.36|5372.67|5334.67|5372.67|5334.67|5372.36|5334.36|10
1607971170000|2020-12-14 18:39:30|5372.56|5334.56|5372.27|5334.27|5372.56|5334.56|5372.2|5334.2|9
1607971180000|2020-12-14 18:39:40|5372.25|5334.25|5371.9|5333.9|5372.43|5334.43|5371.77|5333.77|10
1607971190000|2020-12-14 18:39:50|5372.16|5334.16|5372.26|5334.26|5372.34|5334.34|5372.06|5334.06|9
1607971200000|2020-12-14 18:40:00|5372.29|5334.29|5372.72|5334.72|5372.72|5334.72|5372.29|5334.29|9
1607971210000|2020-12-14 18:40:10|5372.93|5334.93|5372.82|5334.82|5372.99|5334.99|5372.75|5334.75|10
1607971220000|2020-12-14 18:40:20|5372.57|5334.57|5372.33|5334.33|5372.57|5334.57|5372.28|5334.28|10
1607971230000|2020-12-14 18:40:30|5372.23|5334.23|5371.98|5333.98|5372.28|5334.28|5371.98|5333.98|9
1607971240000|2020-12-14 18:40:40|5372.08|5334.08|5372.02|5334.02|5372.11|5334.11|5371.96|5333.96|10
1607971250000|2020-12-14 18:40:50|5372.16|5334.16|5372.12|5334.12|5372.35|5334.35|5372.12|5334.12|9
1607971260000|2020-12-14 18:41:00|5372.13|5334.13|5372.27|5334.27|5372.46|5334.46|5372.08|5334.08|9
1607971270000|2020-12-14 18:41:10|5372.25|5334.25|5372.49|5334.49|5372.49|5334.49|5372.25|5334.25|10
1607971280000|2020-12-14 18:41:20|5372.54|5334.54|5372.67|5334.67|5372.73|5334.73|5372.54|5334.54|8
1607971290000|2020-12-14 18:41:30|5372.57|5334.57|5372.54|5334.54|5372.62|5334.62|5372.52|5334.52|9
1607971300000|2020-12-14 18:41:40|5372.56|5334.56|5372.41|5334.41|5372.56|5334.56|5372.4|5334.4|8
1607971310000|2020-12-14 18:41:50|5372.35|5334.35|5372.34|5334.34|5372.36|5334.36|5372.31|5334.31|7
1607971320000|2020-12-14 18:42:00|5372.31|5334.31|5372.52|5334.52|5372.63|5334.63|5372.24|5334.24|9
1607971330000|2020-12-14 18:42:10|5372.53|5334.53|5372.85|5334.85|5372.85|5334.85|5372.53|5334.53|10
1607971340000|2020-12-14 18:42:20|5373.03|5335.03|5373.25|5335.25|5373.25|5335.25|5372.96|5334.96|9
1607971350000|2020-12-14 18:42:30|5373.24|5335.24|5373.12|5335.12|5373.33|5335.33|5373.12|5335.12|8
1607971360000|2020-12-14 18:42:40|5373.05|5335.05|5373|5335|5373.08|5335.08|5372.94|5334.94|9
1607971370000|2020-12-14 18:42:50|5372.98|5334.98|5372.93|5334.93|5373.08|5335.08|5372.87|5334.87|9
1607971380000|2020-12-14 18:43:00|5372.86|5334.86|5372.21|5334.21|5372.96|5334.96|5372.21|5334.21|10
1607971390000|2020-12-14 18:43:10|5372.09|5334.09|5372.43|5334.43|5372.43|5334.43|5372.09|5334.09|10
1607971400000|2020-12-14 18:43:20|5372.44|5334.44|5372.27|5334.27|5372.44|5334.44|5372.25|5334.25|10
1607971410000|2020-12-14 18:43:30|5372.21|5334.21|5371.68|5333.68|5372.21|5334.21|5371.6|5333.6|8
1607971420000|2020-12-14 18:43:40|5371.72|5333.72|5371.69|5333.69|5371.83|5333.83|5371.54|5333.54|10
1607971430000|2020-12-14 18:43:50|5371.64|5333.64|5371.42|5333.42|5371.64|5333.64|5371.41|5333.41|9
1607971440000|2020-12-14 18:44:00|5371.41|5333.41|5371.03|5333.03|5371.41|5333.41|5370.99|5332.99|8
1607971450000|2020-12-14 18:44:10|5371.02|5333.02|5370.88|5332.88|5371.17|5333.17|5370.88|5332.88|10
1607971460000|2020-12-14 18:44:20|5370.86|5332.86|5370.98|5332.98|5371.03|5333.03|5370.86|5332.86|9
1607971470000|2020-12-14 18:44:30|5370.91|5332.91|5370.78|5332.78|5370.98|5332.98|5370.76|5332.76|10
1607971480000|2020-12-14 18:44:40|5370.76|5332.76|5370.39|5332.39|5370.81|5332.81|5370.34|5332.34|10
1607971490000|2020-12-14 18:44:50|5370.37|5332.37|5370.24|5332.24|5370.42|5332.42|5370.24|5332.24|9
1607971500000|2020-12-14 18:45:00|5370.25|5332.25|5369.65|5331.65|5370.27|5332.27|5369.65|5331.65|9
1607971510000|2020-12-14 18:45:10|5369.47|5331.47|5368.53|5330.53|5369.47|5331.47|5368.53|5330.53|10
1607971520000|2020-12-14 18:45:20|5368.38|5330.38|5367.45|5329.45|5368.38|5330.38|5367.45|5329.45|10
1607971530000|2020-12-14 18:45:30|5367.48|5329.48|5367.08|5329.08|5367.53|5329.53|5367.07|5329.07|10
1607971540000|2020-12-14 18:45:40|5367.03|5329.03|5366.79|5328.79|5367.03|5329.03|5366.79|5328.79|10
1607971550000|2020-12-14 18:45:50|5366.67|5328.67|5366.55|5328.55|5366.76|5328.76|5366.49|5328.49|10
1607971560000|2020-12-14 18:46:00|5366.57|5328.57|5366.45|5328.45|5366.73|5328.73|5366.44|5328.44|9
1607971570000|2020-12-14 18:46:10|5366.64|5328.64|5366.37|5328.37|5366.65|5328.65|5366.31|5328.31|10
1607971580000|2020-12-14 18:46:20|5366.22|5328.22|5366.29|5328.29|5366.29|5328.29|5366.06|5328.06|8
1607971590000|2020-12-14 18:46:30|5366.44|5328.44|5366.94|5328.94|5366.94|5328.94|5366.22|5328.22|9
1607971600000|2020-12-14 18:46:40|5366.96|5328.96|5366.72|5328.72|5367.02|5329.02|5366.72|5328.72|10
1607971610000|2020-12-14 18:46:50|5366.68|5328.68|5367.23|5329.23|5367.23|5329.23|5366.68|5328.68|7
1607971620000|2020-12-14 18:47:00|5367.21|5329.21|5367.8|5329.8|5367.8|5329.8|5367.21|5329.21|10
1607971630000|2020-12-14 18:47:10|5368.08|5330.08|5367.39|5329.39|5368.08|5330.08|5367.39|5329.39|10
1607971640000|2020-12-14 18:47:20|5367.38|5329.38|5367.61|5329.61|5367.62|5329.62|5367.36|5329.36|10
1607971650000|2020-12-14 18:47:30|5367.7|5329.7|5366.33|5328.33|5367.7|5329.7|5366.33|5328.33|9
1607971660000|2020-12-14 18:47:40|5366.53|5328.53|5365.91|5327.91|5366.53|5328.53|5365.91|5327.91|9
1607971670000|2020-12-14 18:47:50|5365.92|5327.92|5365.43|5327.43|5365.92|5327.92|5365.43|5327.43|8
1607971680000|2020-12-14 18:48:00|5365.58|5327.58|5365.1|5327.1|5365.58|5327.58|5365.09|5327.09|9
1607971690000|2020-12-14 18:48:10|5365.09|5327.09|5365.06|5327.06|5365.24|5327.24|5365.06|5327.06|10
1607971700000|2020-12-14 18:48:20|5365.21|5327.21|5365.41|5327.41|5365.41|5327.41|5365.18|5327.18|10
1607971710000|2020-12-14 18:48:30|5365.46|5327.46|5364.83|5326.83|5365.46|5327.46|5364.83|5326.83|9
1607971720000|2020-12-14 18:48:40|5364.81|5326.81|5364.3|5326.3|5364.81|5326.81|5364.29|5326.29|10
1607971730000|2020-12-14 18:48:50|5364.25|5326.25|5364|5326|5364.25|5326.25|5363.9|5325.9|8
1607971740000|2020-12-14 18:49:00|5363.92|5325.92|5363.36|5325.36|5363.92|5325.92|5363.36|5325.36|9
1607971750000|2020-12-14 18:49:10|5363.38|5325.38|5363.01|5325.01|5363.38|5325.38|5363.01|5325.01|9
1607971760000|2020-12-14 18:49:20|5363.14|5325.14|5363.23|5325.23|5363.23|5325.23|5362.96|5324.96|8
1607971770000|2020-12-14 18:49:30|5363.21|5325.21|5362.45|5324.45|5363.21|5325.21|5362.34|5324.34|8
1607971780000|2020-12-14 18:49:40|5362.44|5324.44|5364.35|5326.35|5364.35|5326.35|5362.44|5324.44|10
1607971790000|2020-12-14 18:49:50|5364.63|5326.63|5364.96|5326.96|5364.96|5326.96|5364.52|5326.52|10
1607971800000|2020-12-14 18:50:00|5364.94|5326.94|5364.93|5326.93|5365.07|5327.07|5364.93|5326.93|9
1607971810000|2020-12-14 18:50:10|5364.96|5326.96|5364.98|5326.98|5364.98|5326.98|5364.87|5326.87|7
1607971820000|2020-12-14 18:50:20|5365.08|5327.08|5365.6|5327.6|5365.6|5327.6|5365.04|5327.04|10
1607971830000|2020-12-14 18:50:30|5365.58|5327.58|5365.81|5327.81|5365.91|5327.91|5365.58|5327.58|9
1607971840000|2020-12-14 18:50:40|5365.69|5327.69|5366.22|5328.22|5366.42|5328.42|5365.69|5327.69|9
1607971850000|2020-12-14 18:50:50|5366.19|5328.19|5366.49|5328.49|5366.5|5328.5|5366.12|5328.12|10
1607971860000|2020-12-14 18:51:00|5366.52|5328.52|5366.83|5328.83|5367|5329|5366.52|5328.52|6
1607971870000|2020-12-14 18:51:10|5366.77|5328.77|5366.51|5328.51|5366.79|5328.79|5366.5|5328.5|8
1607971880000|2020-12-14 18:51:20|5366.4|5328.4|5366.7|5328.7|5366.7|5328.7|5366.31|5328.31|10
1607971890000|2020-12-14 18:51:30|5366.65|5328.65|5366.27|5328.27|5366.68|5328.68|5366.27|5328.27|8
1607971900000|2020-12-14 18:51:40|5366.25|5328.25|5366.19|5328.19|5366.25|5328.25|5366.17|5328.17|9
1607971910000|2020-12-14 18:51:50|5366.18|5328.18|5366.01|5328.01|5366.48|5328.48|5366.01|5328.01|10
1607971920000|2020-12-14 18:52:00|5365.96|5327.96|5365.77|5327.77|5366.06|5328.06|5365.76|5327.76|9
1607971930000|2020-12-14 18:52:10|5365.8|5327.8|5366.28|5328.28|5366.28|5328.28|5365.73|5327.73|10
1607971940000|2020-12-14 18:52:20|5366.36|5328.36|5366.26|5328.26|5366.46|5328.46|5366.22|5328.22|9
1607971950000|2020-12-14 18:52:30|5366.15|5328.15|5365.96|5327.96|5366.2|5328.2|5365.9|5327.9|9
1607971960000|2020-12-14 18:52:40|5366.05|5328.05|5366.05|5328.05|5366.14|5328.14|5366.02|5328.02|10
1607971970000|2020-12-14 18:52:50|5366.07|5328.07|5365.7|5327.7|5366.07|5328.07|5365.7|5327.7|9
1607971980000|2020-12-14 18:53:00|5365.67|5327.67|5365.63|5327.63|5365.75|5327.75|5365.46|5327.46|9
1607971990000|2020-12-14 18:53:10|5365.67|5327.67|5365.71|5327.71|5365.71|5327.71|5365.51|5327.51|10
1607972000000|2020-12-14 18:53:20|5366.02|5328.02|5367.46|5329.46|5367.46|5329.46|5366.02|5328.02|10
1607972010000|2020-12-14 18:53:30|5367.56|5329.56|5368.41|5330.41|5368.45|5330.45|5367.55|5329.55|9
1607972020000|2020-12-14 18:53:40|5368.64|5330.64|5369.21|5331.21|5369.21|5331.21|5368.64|5330.64|10
1607972030000|2020-12-14 18:53:50|5369.12|5331.12|5368.7|5330.7|5369.38|5331.38|5368.7|5330.7|9
1607972040000|2020-12-14 18:54:00|5368.67|5330.67|5368.92|5330.92|5369.15|5331.15|5368.67|5330.67|9
1607972050000|2020-12-14 18:54:10|5369.14|5331.14|5368.93|5330.93|5369.14|5331.14|5368.93|5330.93|9
1607972060000|2020-12-14 18:54:20|5369.13|5331.13|5368.95|5330.95|5369.13|5331.13|5368.86|5330.86|9
1607972070000|2020-12-14 18:54:30|5368.86|5330.86|5367.91|5329.91|5369.04|5331.04|5367.91|5329.91|9
1607972080000|2020-12-14 18:54:40|5367.61|5329.61|5366.79|5328.79|5367.61|5329.61|5366.79|5328.79|10
1607972090000|2020-12-14 18:54:50|5366.73|5328.73|5366.01|5328.01|5366.73|5328.73|5365.88|5327.88|8
1607972100000|2020-12-14 18:55:00|5366.03|5328.03|5366.38|5328.38|5366.39|5328.39|5365.98|5327.98|10
1607972110000|2020-12-14 18:55:10|5366.45|5328.45|5366.68|5328.68|5366.68|5328.68|5366.37|5328.37|10
1607972120000|2020-12-14 18:55:20|5366.59|5328.59|5367.61|5329.61|5367.67|5329.67|5366.59|5328.59|10
1607972130000|2020-12-14 18:55:30|5367.8|5329.8|5368.03|5330.03|5368.08|5330.08|5367.79|5329.79|10
1607972140000|2020-12-14 18:55:40|5368.12|5330.12|5369.33|5331.33|5369.33|5331.33|5368.12|5330.12|10
1607972150000|2020-12-14 18:55:50|5369.59|5331.59|5369.88|5331.88|5370.12|5332.12|5369.59|5331.59|10
1607972160000|2020-12-14 18:56:00|5369.62|5331.62|5369.8|5331.8|5369.8|5331.8|5369.56|5331.56|10
1607972170000|2020-12-14 18:56:10|5369.78|5331.78|5370|5332|5370.06|5332.06|5369.66|5331.66|9
1607972180000|2020-12-14 18:56:20|5369.96|5331.96|5370.56|5332.56|5370.56|5332.56|5369.96|5331.96|10
1607972190000|2020-12-14 18:56:30|5370.7|5332.7|5370.74|5332.74|5370.87|5332.87|5370.56|5332.56|10
1607972200000|2020-12-14 18:56:40|5370.7|5332.7|5371.04|5333.04|5371.04|5333.04|5370.7|5332.7|10
1607972210000|2020-12-14 18:56:50|5370.87|5332.87|5370.68|5332.68|5371.03|5333.03|5370.68|5332.68|9
1607972220000|2020-12-14 18:57:00|5370.48|5332.48|5370.47|5332.47|5370.55|5332.55|5370.29|5332.29|10
1607972230000|2020-12-14 18:57:10|5370.48|5332.48|5370.53|5332.53|5370.66|5332.66|5370.47|5332.47|10
1607972240000|2020-12-14 18:57:20|5370.51|5332.51|5370.83|5332.83|5370.83|5332.83|5370.48|5332.48|10
1607972250000|2020-12-14 18:57:30|5370.86|5332.86|5371.16|5333.16|5371.16|5333.16|5370.75|5332.75|10
1607972260000|2020-12-14 18:57:40|5371.23|5333.23|5371.25|5333.25|5371.34|5333.34|5371.16|5333.16|10
1607972270000|2020-12-14 18:57:50|5371.17|5333.17|5370.66|5332.66|5371.17|5333.17|5370.53|5332.53|9
1607972280000|2020-12-14 18:58:00|5370.48|5332.48|5370.62|5332.62|5370.69|5332.69|5370.48|5332.48|10
1607972290000|2020-12-14 18:58:10|5370.61|5332.61|5370.85|5332.85|5370.85|5332.85|5370.61|5332.61|9
1607972300000|2020-12-14 18:58:20|5370.82|5332.82|5371.3|5333.3|5371.31|5333.31|5370.82|5332.82|9
1607972310000|2020-12-14 18:58:30|5371.29|5333.29|5371.84|5333.84|5371.84|5333.84|5371.29|5333.29|8
1607972320000|2020-12-14 18:58:40|5371.99|5333.99|5372.69|5334.69|5372.69|5334.69|5371.99|5333.99|9
1607972330000|2020-12-14 18:58:50|5372.71|5334.71|5372.76|5334.76|5372.77|5334.77|5372.67|5334.67|10
1607972340000|2020-12-14 18:59:00|5372.85|5334.85|5374.32|5336.32|5374.32|5336.32|5372.85|5334.85|10
1607972350000|2020-12-14 18:59:10|5374.35|5336.35|5375.86|5337.86|5375.86|5337.86|5374.35|5336.35|10
1607972360000|2020-12-14 18:59:20|5376.08|5338.08|5378.69|5340.69|5378.69|5340.69|5376.08|5338.08|10
1607972370000|2020-12-14 18:59:30|5378.93|5340.93|5379.88|5341.88|5379.89|5341.89|5378.93|5340.93|10
1607972380000|2020-12-14 18:59:40|5380.19|5342.19|5381.49|5343.49|5381.49|5343.49|5380.19|5342.19|9
1607972390000|2020-12-14 18:59:50|5381.65|5343.65|5384.03|5346.03|5384.03|5346.03|5381.65|5343.65|9
1607972400000|2020-12-14 19:00:00|5384.29|5346.29|5385.59|5347.59|5385.59|5347.59|5384.29|5346.29|10
1607972410000|2020-12-14 19:00:10|5385.29|5347.29|5383.61|5345.61|5385.29|5347.29|5383.6|5345.6|10
1607972420000|2020-12-14 19:00:20|5383.44|5345.44|5382.88|5344.88|5383.44|5345.44|5382.88|5344.88|10
1607972430000|2020-12-14 19:00:30|5382.6|5344.6|5381.16|5343.16|5382.6|5344.6|5381.16|5343.16|9
1607972440000|2020-12-14 19:00:40|5381.1|5343.1|5380.65|5342.65|5381.1|5343.1|5380.45|5342.45|10
1607972450000|2020-12-14 19:00:50|5380.81|5342.81|5381.24|5343.24|5381.24|5343.24|5380.79|5342.79|10
1607972460000|2020-12-14 19:01:00|5381.29|5343.29|5380.56|5342.56|5381.29|5343.29|5380.56|5342.56|10
1607972470000|2020-12-14 19:01:10|5380.55|5342.55|5380.63|5342.63|5380.74|5342.74|5380.47|5342.47|9
1607972480000|2020-12-14 19:01:20|5380.79|5342.79|5380.78|5342.78|5380.99|5342.99|5380.78|5342.78|10
1607972490000|2020-12-14 19:01:30|5380.73|5342.73|5380.18|5342.18|5380.73|5342.73|5380.18|5342.18|10
1607972500000|2020-12-14 19:01:40|5380.11|5342.11|5380.55|5342.55|5380.57|5342.57|5380.11|5342.11|8
1607972510000|2020-12-14 19:01:50|5380.52|5342.52|5380.57|5342.57|5380.57|5342.57|5380.47|5342.47|9
1607972520000|2020-12-14 19:02:00|5380.53|5342.53|5380.92|5342.92|5380.92|5342.92|5380.51|5342.51|10
1607972530000|2020-12-14 19:02:10|5381.01|5343.01|5381.43|5343.43|5381.43|5343.43|5380.93|5342.93|9
1607972540000|2020-12-14 19:02:20|5381.54|5343.54|5381.8|5343.8|5381.9|5343.9|5381.31|5343.31|10
1607972550000|2020-12-14 19:02:30|5381.95|5343.95|5382.55|5344.55|5382.55|5344.55|5381.95|5343.95|10
1607972560000|2020-12-14 19:02:40|5382.81|5344.81|5382.91|5344.91|5383.08|5345.08|5382.81|5344.81|9
1607972570000|2020-12-14 19:02:50|5382.81|5344.81|5383.73|5345.73|5383.73|5345.73|5382.81|5344.81|10
1607972580000|2020-12-14 19:03:00|5383.71|5345.71|5383.16|5345.16|5383.98|5345.98|5383.16|5345.16|9
1607972590000|2020-12-14 19:03:10|5382.99|5344.99|5382.7|5344.7|5383.02|5345.02|5382.7|5344.7|9
1607972600000|2020-12-14 19:03:20|5382.73|5344.73|5382.11|5344.11|5382.73|5344.73|5382.11|5344.11|8
1607972610000|2020-12-14 19:03:30|5382.1|5344.1|5381.83|5343.83|5382.11|5344.11|5381.83|5343.83|10
1607972620000|2020-12-14 19:03:40|5381.92|5343.92|5381.26|5343.26|5381.92|5343.92|5381.22|5343.22|9
1607972630000|2020-12-14 19:03:50|5381.1|5343.1|5381.06|5343.06|5381.12|5343.12|5381|5343|7
1607972640000|2020-12-14 19:04:00|5381.13|5343.13|5381.12|5343.12|5381.26|5343.26|5381.04|5343.04|10
1607972650000|2020-12-14 19:04:10|5381.1|5343.1|5381.26|5343.26|5381.26|5343.26|5381.1|5343.1|10
1607972660000|2020-12-14 19:04:20|5381.27|5343.27|5380.32|5342.32|5381.27|5343.27|5380.32|5342.32|10
1607972670000|2020-12-14 19:04:30|5380.23|5342.23|5379.41|5341.41|5380.23|5342.23|5379.41|5341.41|10
1607972680000|2020-12-14 19:04:40|5379.38|5341.38|5377.68|5339.68|5379.38|5341.38|5377.68|5339.68|10
1607972690000|2020-12-14 19:04:50|5377.18|5339.18|5376.03|5338.03|5377.18|5339.18|5376.01|5338.01|10
1607972700000|2020-12-14 19:05:00|5375.96|5337.96|5375.44|5337.44|5375.97|5337.97|5375.44|5337.44|9
1607972710000|2020-12-14 19:05:10|5375.14|5337.14|5373.89|5335.89|5375.14|5337.14|5373.89|5335.89|10
1607972720000|2020-12-14 19:05:20|5373.67|5335.67|5373.06|5335.06|5373.67|5335.67|5373.06|5335.06|10
1607972730000|2020-12-14 19:05:30|5372.99|5334.99|5371.91|5333.91|5372.99|5334.99|5371.9|5333.9|10
1607972740000|2020-12-14 19:05:40|5371.85|5333.85|5371.45|5333.45|5371.85|5333.85|5371.45|5333.45|9
1607972750000|2020-12-14 19:05:50|5371.52|5333.52|5371.32|5333.32|5371.58|5333.58|5371.32|5333.32|9
1607972760000|2020-12-14 19:06:00|5371.31|5333.31|5371.23|5333.23|5371.57|5333.57|5371.23|5333.23|10
1607972770000|2020-12-14 19:06:10|5371.16|5333.16|5371.07|5333.07|5371.16|5333.16|5370.87|5332.87|9
1607972780000|2020-12-14 19:06:20|5371.19|5333.19|5372.55|5334.55|5372.55|5334.55|5371.19|5333.19|10
1607972790000|2020-12-14 19:06:30|5372.52|5334.52|5372.1|5334.1|5372.52|5334.52|5372.06|5334.06|9
1607972800000|2020-12-14 19:06:40|5372.17|5334.17|5372.46|5334.46|5372.47|5334.47|5372.16|5334.16|7
1607972810000|2020-12-14 19:06:50|5372.43|5334.43|5372.2|5334.2|5372.43|5334.43|5372.15|5334.15|9
1607972820000|2020-12-14 19:07:00|5372.06|5334.06|5372.62|5334.62|5372.62|5334.62|5372.06|5334.06|10
1607972830000|2020-12-14 19:07:10|5372.69|5334.69|5373.47|5335.47|5373.47|5335.47|5372.69|5334.69|10
1607972840000|2020-12-14 19:07:20|5373.58|5335.58|5374.85|5336.85|5374.85|5336.85|5373.56|5335.56|8
1607972850000|2020-12-14 19:07:30|5375.04|5337.04|5375.84|5337.84|5375.84|5337.84|5375.04|5337.04|9
1607972860000|2020-12-14 19:07:40|5376.05|5338.05|5376.69|5338.69|5376.69|5338.69|5376.05|5338.05|9
1607972870000|2020-12-14 19:07:50|5376.78|5338.78|5377.33|5339.33|5377.33|5339.33|5376.7|5338.7|9
1607972880000|2020-12-14 19:08:00|5377.34|5339.34|5377.72|5339.72|5377.72|5339.72|5377.34|5339.34|9
1607972890000|2020-12-14 19:08:10|5377.65|5339.65|5377.29|5339.29|5377.65|5339.65|5377.14|5339.14|9
1607972900000|2020-12-14 19:08:20|5377.19|5339.19|5376.83|5338.83|5377.19|5339.19|5376.79|5338.79|9
1607972910000|2020-12-14 19:08:30|5376.85|5338.85|5375.34|5337.34|5376.85|5338.85|5375.34|5337.34|10
1607972920000|2020-12-14 19:08:40|5375.12|5337.12|5372.72|5334.72|5375.12|5337.12|5372.72|5334.72|10
1607972930000|2020-12-14 19:08:50|5372.04|5334.04|5371.2|5333.2|5372.04|5334.04|5370.98|5332.98|10
1607972940000|2020-12-14 19:09:00|5371.09|5333.09|5370.76|5332.76|5371.12|5333.12|5370.67|5332.67|9
1607972950000|2020-12-14 19:09:10|5370.69|5332.69|5370.99|5332.99|5371.04|5333.04|5370.66|5332.66|9
1607972960000|2020-12-14 19:09:20|5371.03|5333.03|5372.11|5334.11|5372.11|5334.11|5370.92|5332.92|9
1607972970000|2020-12-14 19:09:30|5372.38|5334.38|5373.22|5335.22|5373.22|5335.22|5372.36|5334.36|10
1607972980000|2020-12-14 19:09:40|5373.45|5335.45|5373.2|5335.2|5373.45|5335.45|5373.17|5335.17|10
1607972990000|2020-12-14 19:09:50|5373.07|5335.07|5373.33|5335.33|5373.34|5335.34|5372.96|5334.96|9
1607973000000|2020-12-14 19:10:00|5373.36|5335.36|5373.25|5335.25|5373.39|5335.39|5373.22|5335.22|9
1607973010000|2020-12-14 19:10:10|5373.26|5335.26|5372.9|5334.9|5373.34|5335.34|5372.9|5334.9|10
1607973020000|2020-12-14 19:10:20|5372.88|5334.88|5372.8|5334.8|5373.01|5335.01|5372.64|5334.64|8
1607973030000|2020-12-14 19:10:30|5372.93|5334.93|5373.09|5335.09|5373.17|5335.17|5372.92|5334.92|10
1607973040000|2020-12-14 19:10:40|5373.23|5335.23|5372.9|5334.9|5373.36|5335.36|5372.9|5334.9|10
1607973050000|2020-12-14 19:10:50|5372.89|5334.89|5372.53|5334.53|5372.89|5334.89|5372.53|5334.53|10
1607973060000|2020-12-14 19:11:00|5372.37|5334.37|5372.23|5334.23|5372.4|5334.4|5372.16|5334.16|8
1607973070000|2020-12-14 19:11:10|5372.09|5334.09|5371.77|5333.77|5372.13|5334.13|5371.77|5333.77|9
1607973080000|2020-12-14 19:11:20|5371.72|5333.72|5371.17|5333.17|5371.72|5333.72|5371.16|5333.16|9
1607973090000|2020-12-14 19:11:30|5371.19|5333.19|5372.68|5334.68|5372.68|5334.68|5371.19|5333.19|9
1607973100000|2020-12-14 19:11:40|5373.28|5335.28|5374.86|5336.86|5374.86|5336.86|5373.28|5335.28|10
1607973110000|2020-12-14 19:11:50|5374.95|5336.95|5376.48|5338.48|5376.48|5338.48|5374.95|5336.95|9
1607973120000|2020-12-14 19:12:00|5376.5|5338.5|5375.05|5337.05|5376.52|5338.52|5375.04|5337.04|10
1607973130000|2020-12-14 19:12:10|5374.92|5336.92|5372.88|5334.88|5374.92|5336.92|5372.88|5334.88|10
1607973140000|2020-12-14 19:12:20|5372.78|5334.78|5372.48|5334.48|5372.83|5334.83|5372.48|5334.48|10
1607973150000|2020-12-14 19:12:30|5372.42|5334.42|5372.27|5334.27|5372.54|5334.54|5372.27|5334.27|10
1607973160000|2020-12-14 19:12:40|5372.31|5334.31|5372.01|5334.01|5372.31|5334.31|5371.82|5333.82|9
1607973170000|2020-12-14 19:12:50|5372.07|5334.07|5371.96|5333.96|5372.17|5334.17|5371.58|5333.58|10
1607973180000|2020-12-14 19:13:00|5371.87|5333.87|5371.61|5333.61|5371.87|5333.87|5371.6|5333.6|9
1607973190000|2020-12-14 19:13:10|5371.59|5333.59|5371.45|5333.45|5371.67|5333.67|5371.4|5333.4|9
1607973200000|2020-12-14 19:13:20|5371.56|5333.56|5370.64|5332.64|5371.56|5333.56|5370.64|5332.64|10
1607973210000|2020-12-14 19:13:30|5370.69|5332.69|5369.48|5331.48|5370.69|5332.69|5369.48|5331.48|10
1607973220000|2020-12-14 19:13:40|5369.52|5331.52|5369.61|5331.61|5369.64|5331.64|5369.37|5331.37|10
1607973230000|2020-12-14 19:13:50|5369.65|5331.65|5369.78|5331.78|5369.85|5331.85|5369.64|5331.64|10
1607973240000|2020-12-14 19:14:00|5369.73|5331.73|5369.4|5331.4|5369.78|5331.78|5369.4|5331.4|10
1607973250000|2020-12-14 19:14:10|5369.48|5331.48|5369.31|5331.31|5369.48|5331.48|5369.31|5331.31|10
1607973260000|2020-12-14 19:14:20|5369.28|5331.28|5369.26|5331.26|5369.39|5331.39|5369.24|5331.24|7
1607973270000|2020-12-14 19:14:30|5369.39|5331.39|5369.26|5331.26|5369.48|5331.48|5369.26|5331.26|10
1607973280000|2020-12-14 19:14:40|5369.33|5331.33|5369.22|5331.22|5369.44|5331.44|5369.06|5331.06|10
1607973290000|2020-12-14 19:14:50|5369.31|5331.31|5368.91|5330.91|5369.4|5331.4|5368.91|5330.91|9
1607973300000|2020-12-14 19:15:00|5368.88|5330.88|5368.91|5330.91|5368.92|5330.92|5368.78|5330.78|10
1607973310000|2020-12-14 19:15:10|5368.96|5330.96|5370.23|5332.23|5370.25|5332.25|5368.96|5330.96|10
1607973320000|2020-12-14 19:15:20|5370.29|5332.29|5370.61|5332.61|5370.62|5332.62|5370.29|5332.29|9
1607973330000|2020-12-14 19:15:30|5370.59|5332.59|5370.32|5332.32|5370.61|5332.61|5370.32|5332.32|9
1607973340000|2020-12-14 19:15:40|5370.17|5332.17|5369.47|5331.47|5370.17|5332.17|5369.42|5331.42|9
1607973350000|2020-12-14 19:15:50|5369.37|5331.37|5369.55|5331.55|5369.55|5331.55|5369.33|5331.33|10
1607973360000|2020-12-14 19:16:00|5369.66|5331.66|5369.32|5331.32|5369.69|5331.69|5369.25|5331.25|10
1607973370000|2020-12-14 19:16:10|5369.35|5331.35|5369.29|5331.29|5369.35|5331.35|5369.22|5331.22|10
1607973380000|2020-12-14 19:16:20|5369.27|5331.27|5369.39|5331.39|5369.39|5331.39|5369.2|5331.2|9
1607973390000|2020-12-14 19:16:30|5369.33|5331.33|5369.35|5331.35|5369.53|5331.53|5369.33|5331.33|10
1607973400000|2020-12-14 19:16:40|5369.37|5331.37|5369.08|5331.08|5369.37|5331.37|5369.08|5331.08|8
1607973410000|2020-12-14 19:16:50|5369.07|5331.07|5369.01|5331.01|5369.28|5331.28|5369.01|5331.01|10
1607973420000|2020-12-14 19:17:00|5368.95|5330.95|5369.13|5331.13|5369.13|5331.13|5368.93|5330.93|8
1607973430000|2020-12-14 19:17:10|5369.06|5331.06|5368.8|5330.8|5369.06|5331.06|5368.67|5330.67|9
1607973440000|2020-12-14 19:17:20|5368.59|5330.59|5367.98|5329.98|5368.59|5330.59|5367.98|5329.98|8
1607973450000|2020-12-14 19:17:30|5367.87|5329.87|5367.13|5329.13|5367.89|5329.89|5367.13|5329.13|10
1607973460000|2020-12-14 19:17:40|5367.08|5329.08|5367.36|5329.36|5367.48|5329.48|5367.07|5329.07|10
1607973470000|2020-12-14 19:17:50|5367.29|5329.29|5367.09|5329.09|5367.51|5329.51|5367.09|5329.09|7
1607973480000|2020-12-14 19:18:00|5367.08|5329.08|5367.05|5329.05|5367.17|5329.17|5366.91|5328.91|9
1607973490000|2020-12-14 19:18:10|5367.09|5329.09|5367.12|5329.12|5367.17|5329.17|5366.93|5328.93|10
1607973500000|2020-12-14 19:18:20|5367.16|5329.16|5366.82|5328.82|5367.26|5329.26|5366.77|5328.77|10
1607973510000|2020-12-14 19:18:30|5366.78|5328.78|5366.96|5328.96|5366.99|5328.99|5366.76|5328.76|9
1607973520000|2020-12-14 19:18:40|5366.99|5328.99|5367.8|5329.8|5367.89|5329.89|5366.99|5328.99|10
1607973530000|2020-12-14 19:18:50|5368.11|5330.11|5368.68|5330.68|5368.75|5330.75|5368.11|5330.11|10
1607973540000|2020-12-14 19:19:00|5368.65|5330.65|5368.45|5330.45|5368.74|5330.74|5368.42|5330.42|10
1607973550000|2020-12-14 19:19:10|5368.44|5330.44|5368.84|5330.84|5368.84|5330.84|5368.44|5330.44|8
1607973560000|2020-12-14 19:19:20|5368.94|5330.94|5369.69|5331.69|5369.69|5331.69|5368.94|5330.94|8
1607973570000|2020-12-14 19:19:30|5369.7|5331.7|5369.31|5331.31|5369.7|5331.7|5369.31|5331.31|9
1607973580000|2020-12-14 19:19:40|5369.41|5331.41|5368.94|5330.94|5369.44|5331.44|5368.94|5330.94|10
1607973590000|2020-12-14 19:19:50|5368.98|5330.98|5369.19|5331.19|5369.25|5331.25|5368.98|5330.98|10
1607973600000|2020-12-14 19:20:00|5369.28|5331.28|5369.25|5331.25|5369.31|5331.31|5369.1|5331.1|10
1607973610000|2020-12-14 19:20:10|5369.29|5331.29|5369.34|5331.34|5369.46|5331.46|5369.13|5331.13|8
1607973620000|2020-12-14 19:20:20|5369.37|5331.37|5369.49|5331.49|5369.6|5331.6|5369.25|5331.25|8
1607973630000|2020-12-14 19:20:30|5369.48|5331.48|5369.33|5331.33|5369.59|5331.59|5369.33|5331.33|9
1607973640000|2020-12-14 19:20:40|5369.14|5331.14|5369.16|5331.16|5369.26|5331.26|5369.04|5331.04|9
1607973650000|2020-12-14 19:20:50|5369.18|5331.18|5369.77|5331.77|5369.77|5331.77|5369.18|5331.18|8
1607973660000|2020-12-14 19:21:00|5369.74|5331.74|5369.75|5331.75|5369.75|5331.75|5369.46|5331.46|8
1607973670000|2020-12-14 19:21:10|5369.76|5331.76|5369.9|5331.9|5369.93|5331.93|5369.75|5331.75|9
1607973680000|2020-12-14 19:21:20|5370.01|5332.01|5370.54|5332.54|5370.54|5332.54|5370.01|5332.01|10
1607973690000|2020-12-14 19:21:30|5370.51|5332.51|5371.21|5333.21|5371.21|5333.21|5370.47|5332.47|9
1607973700000|2020-12-14 19:21:40|5371.43|5333.43|5372.67|5334.67|5372.67|5334.67|5371.43|5333.43|10
1607973710000|2020-12-14 19:21:50|5372.64|5334.64|5373.31|5335.31|5373.31|5335.31|5372.63|5334.63|10
1607973720000|2020-12-14 19:22:00|5373.32|5335.32|5373.79|5335.79|5373.79|5335.79|5373.32|5335.32|10
1607973730000|2020-12-14 19:22:10|5373.85|5335.85|5374.29|5336.29|5374.4|5336.4|5373.85|5335.85|10
1607973740000|2020-12-14 19:22:20|5374.54|5336.54|5375.68|5337.68|5375.68|5337.68|5374.54|5336.54|10
1607973750000|2020-12-14 19:22:30|5375.64|5337.64|5376.24|5338.24|5376.25|5338.25|5375.64|5337.64|10
1607973760000|2020-12-14 19:22:40|5376.31|5338.31|5376.66|5338.66|5376.78|5338.78|5376.31|5338.31|9
1607973770000|2020-12-14 19:22:50|5376.62|5338.62|5376.85|5338.85|5376.85|5338.85|5376.62|5338.62|10
1607973780000|2020-12-14 19:23:00|5376.89|5338.89|5376.88|5338.88|5376.92|5338.92|5376.86|5338.86|9
1607973790000|2020-12-14 19:23:10|5376.9|5338.9|5376.77|5338.77|5377.18|5339.18|5376.77|5338.77|10
1607973800000|2020-12-14 19:23:20|5376.52|5338.52|5374.99|5336.99|5376.52|5338.52|5374.99|5336.99|10
1607973810000|2020-12-14 19:23:30|5375.24|5337.24|5373.78|5335.78|5375.24|5337.24|5373.78|5335.78|10
1607973820000|2020-12-14 19:23:40|5373.52|5335.52|5372.04|5334.04|5373.52|5335.52|5372.04|5334.04|10
1607973830000|2020-12-14 19:23:50|5372|5334|5371.29|5333.29|5372|5334|5371.29|5333.29|8
1607973840000|2020-12-14 19:24:00|5371.15|5333.15|5371.02|5333.02|5371.18|5333.18|5371.01|5333.01|9
1607973850000|2020-12-14 19:24:10|5370.84|5332.84|5370.9|5332.9|5370.9|5332.9|5370.81|5332.81|10
1607973860000|2020-12-14 19:24:20|5370.95|5332.95|5370.96|5332.96|5370.99|5332.99|5370.88|5332.88|10
1607973870000|2020-12-14 19:24:30|5371.07|5333.07|5371.58|5333.58|5371.58|5333.58|5371.05|5333.05|8
1607973880000|2020-12-14 19:24:40|5371.94|5333.94|5373.09|5335.09|5373.09|5335.09|5371.94|5333.94|10
1607973890000|2020-12-14 19:24:50|5373.22|5335.22|5374.59|5336.59|5374.62|5336.62|5373.22|5335.22|10
1607973900000|2020-12-14 19:25:00|5374.61|5336.61|5375.88|5337.88|5376.02|5338.02|5374.61|5336.61|10
1607973910000|2020-12-14 19:25:10|5376.08|5338.08|5376.6|5338.6|5376.61|5338.61|5376.01|5338.01|10
1607973920000|2020-12-14 19:25:20|5376.51|5338.51|5376.92|5338.92|5376.92|5338.92|5376.46|5338.46|9
1607973930000|2020-12-14 19:25:30|5376.95|5338.95|5378|5340|5378|5340|5376.95|5338.95|9
1607973940000|2020-12-14 19:25:40|5378.53|5340.53|5379.28|5341.28|5379.28|5341.28|5378.52|5340.52|9
1607973950000|2020-12-14 19:25:50|5379.57|5341.57|5377.86|5339.86|5379.71|5341.71|5377.81|5339.81|10
1607973960000|2020-12-14 19:26:00|5377.66|5339.66|5377.48|5339.48|5377.66|5339.66|5377.28|5339.28|10
1607973970000|2020-12-14 19:26:10|5377.38|5339.38|5377.46|5339.46|5377.47|5339.47|5377.29|5339.29|8
1607973980000|2020-12-14 19:26:20|5377.48|5339.48|5377.64|5339.64|5377.65|5339.65|5377.45|5339.45|9
1607973990000|2020-12-14 19:26:30|5377.28|5339.28|5375.9|5337.9|5377.28|5339.28|5375.9|5337.9|9
1607974000000|2020-12-14 19:26:40|5375.88|5337.88|5375.81|5337.81|5375.99|5337.99|5375.81|5337.81|10
1607974010000|2020-12-14 19:26:50|5375.87|5337.87|5375.79|5337.79|5375.96|5337.96|5375.79|5337.79|8
1607974020000|2020-12-14 19:27:00|5375.6|5337.6|5375.05|5337.05|5375.6|5337.6|5375.05|5337.05|9
1607974030000|2020-12-14 19:27:10|5375.13|5337.13|5375.33|5337.33|5375.33|5337.33|5374.99|5336.99|9
1607974040000|2020-12-14 19:27:20|5375.32|5337.32|5375.61|5337.61|5375.61|5337.61|5375.23|5337.23|10
1607974050000|2020-12-14 19:27:30|5375.44|5337.44|5375.43|5337.43|5375.44|5337.44|5375.28|5337.28|9
1607974060000|2020-12-14 19:27:40|5375.35|5337.35|5375.69|5337.69|5375.78|5337.78|5375.22|5337.22|10
1607974070000|2020-12-14 19:27:50|5375.7|5337.7|5376.06|5338.06|5376.06|5338.06|5375.7|5337.7|9
1607974080000|2020-12-14 19:28:00|5376.31|5338.31|5376.39|5338.39|5376.57|5338.57|5376.29|5338.29|10
1607974090000|2020-12-14 19:28:10|5376.37|5338.37|5377.67|5339.67|5377.67|5339.67|5376.37|5338.37|9
1607974100000|2020-12-14 19:28:20|5377.65|5339.65|5378.78|5340.78|5378.78|5340.78|5377.65|5339.65|9
1607974110000|2020-12-14 19:28:30|5378.68|5340.68|5378.67|5340.67|5378.86|5340.86|5378.66|5340.66|10
1607974120000|2020-12-14 19:28:40|5378.73|5340.73|5378.58|5340.58|5378.73|5340.73|5378.53|5340.53|9
1607974130000|2020-12-14 19:28:50|5378.55|5340.55|5379.02|5341.02|5379.17|5341.17|5378.54|5340.54|9
1607974140000|2020-12-14 19:29:00|5379.01|5341.01|5379.3|5341.3|5379.43|5341.43|5379.01|5341.01|9
1607974150000|2020-12-14 19:29:10|5379.32|5341.32|5379.88|5341.88|5379.88|5341.88|5379.32|5341.32|9
1607974160000|2020-12-14 19:29:20|5379.89|5341.89|5379.9|5341.9|5380.13|5342.13|5379.81|5341.81|10
1607974170000|2020-12-14 19:29:30|5379.85|5341.85|5379.68|5341.68|5379.85|5341.85|5379.4|5341.4|9
1607974180000|2020-12-14 19:29:40|5379.72|5341.72|5379.52|5341.52|5379.72|5341.72|5379.52|5341.52|9
1607974190000|2020-12-14 19:29:50|5379.53|5341.53|5379.09|5341.09|5379.53|5341.53|5379.09|5341.09|9
1607974200000|2020-12-14 19:30:00|5378.97|5340.97|5379.09|5341.09|5379.1|5341.1|5378.97|5340.97|10
1607974210000|2020-12-14 19:30:10|5379.04|5341.04|5378.62|5340.62|5379.04|5341.04|5378.53|5340.53|10
1607974220000|2020-12-14 19:30:20|5378.58|5340.58|5378.8|5340.8|5378.8|5340.8|5378.54|5340.54|9
1607974230000|2020-12-14 19:30:30|5378.88|5340.88|5378.98|5340.98|5379.04|5341.04|5378.88|5340.88|10
1607974240000|2020-12-14 19:30:40|5378.85|5340.85|5379.46|5341.46|5379.46|5341.46|5378.83|5340.83|10
1607974250000|2020-12-14 19:30:50|5379.45|5341.45|5379.29|5341.29|5379.51|5341.51|5379.29|5341.29|10
1607974260000|2020-12-14 19:31:00|5379.27|5341.27|5379.28|5341.28|5379.28|5341.28|5379.1|5341.1|10
1607974270000|2020-12-14 19:31:10|5379.38|5341.38|5379.22|5341.22|5379.65|5341.65|5379.22|5341.22|10
1607974280000|2020-12-14 19:31:20|5379.32|5341.32|5379.31|5341.31|5379.43|5341.43|5379.15|5341.15|10
1607974290000|2020-12-14 19:31:30|5379.34|5341.34|5379.42|5341.42|5379.42|5341.42|5379.34|5341.34|7
1607974300000|2020-12-14 19:31:40|5379.45|5341.45|5379.04|5341.04|5379.45|5341.45|5378.8|5340.8|10
1607974310000|2020-12-14 19:31:50|5378.99|5340.99|5379.18|5341.18|5379.18|5341.18|5378.95|5340.95|9
1607974320000|2020-12-14 19:32:00|5379.17|5341.17|5379.22|5341.22|5379.26|5341.26|5379.16|5341.16|9
1607974330000|2020-12-14 19:32:10|5379.12|5341.12|5379.03|5341.03|5379.12|5341.12|5378.94|5340.94|10
1607974340000|2020-12-14 19:32:20|5379.1|5341.1|5378.29|5340.29|5379.1|5341.1|5378.29|5340.29|10
1607974350000|2020-12-14 19:32:30|5378.06|5340.06|5377.5|5339.5|5378.06|5340.06|5377.5|5339.5|8
1607974360000|2020-12-14 19:32:40|5377.36|5339.36|5377.11|5339.11|5377.36|5339.36|5377.1|5339.1|9
1607974370000|2020-12-14 19:32:50|5377.1|5339.1|5376.93|5338.93|5377.1|5339.1|5376.93|5338.93|8
1607974380000|2020-12-14 19:33:00|5376.94|5338.94|5377.07|5339.07|5377.08|5339.08|5376.94|5338.94|10
1607974390000|2020-12-14 19:33:10|5377.06|5339.06|5377.45|5339.45|5377.47|5339.47|5377.06|5339.06|9
1607974400000|2020-12-14 19:33:20|5377.4|5339.4|5377.68|5339.68|5377.68|5339.68|5377.4|5339.4|10
1607974410000|2020-12-14 19:33:30|5377.72|5339.72|5377.78|5339.78|5377.82|5339.82|5377.61|5339.61|8
1607974420000|2020-12-14 19:33:40|5377.86|5339.86|5378.02|5340.02|5378.04|5340.04|5377.8|5339.8|10
1607974430000|2020-12-14 19:33:50|5378.09|5340.09|5377.79|5339.79|5378.13|5340.13|5377.79|5339.79|9
1607974440000|2020-12-14 19:34:00|5377.86|5339.86|5377.32|5339.32|5377.86|5339.86|5377.32|5339.32|9
1607974450000|2020-12-14 19:34:10|5377.16|5339.16|5376.82|5338.82|5377.17|5339.17|5376.73|5338.73|9
1607974460000|2020-12-14 19:34:20|5376.74|5338.74|5376.8|5338.8|5376.88|5338.88|5376.74|5338.74|8
1607974470000|2020-12-14 19:34:30|5376.72|5338.72|5376.36|5338.36|5376.72|5338.72|5376.36|5338.36|10
1607974480000|2020-12-14 19:34:40|5376.26|5338.26|5375.9|5337.9|5376.33|5338.33|5375.88|5337.88|9
1607974490000|2020-12-14 19:34:50|5375.97|5337.97|5375.57|5337.57|5375.97|5337.97|5375.57|5337.57|9
1607974500000|2020-12-14 19:35:00|5375.45|5337.45|5375.59|5337.59|5375.59|5337.59|5375.35|5337.35|10
1607974510000|2020-12-14 19:35:10|5375.68|5337.68|5376.17|5338.17|5376.17|5338.17|5375.62|5337.62|9
1607974520000|2020-12-14 19:35:20|5376.16|5338.16|5376.04|5338.04|5376.22|5338.22|5375.97|5337.97|8
1607974530000|2020-12-14 19:35:30|5376.11|5338.11|5376.17|5338.17|5376.17|5338.17|5375.96|5337.96|10
1607974540000|2020-12-14 19:35:40|5376.33|5338.33|5376.43|5338.43|5376.43|5338.43|5376.18|5338.18|9
1607974550000|2020-12-14 19:35:50|5376.47|5338.47|5376.27|5338.27|5376.51|5338.51|5376.27|5338.27|9
1607974560000|2020-12-14 19:36:00|5376.33|5338.33|5376.49|5338.49|5376.49|5338.49|5376.26|5338.26|9
1607974570000|2020-12-14 19:36:10|5376.52|5338.52|5376.54|5338.54|5376.54|5338.54|5376.43|5338.43|9
1607974580000|2020-12-14 19:36:20|5376.43|5338.43|5375.69|5337.69|5376.48|5338.48|5375.69|5337.69|7
1607974590000|2020-12-14 19:36:30|5375.57|5337.57|5374.31|5336.31|5375.57|5337.57|5374.31|5336.31|10
1607974600000|2020-12-14 19:36:40|5374.19|5336.19|5373.99|5335.99|5374.4|5336.4|5373.31|5335.31|10
1607974610000|2020-12-14 19:36:50|5374.17|5336.17|5373.98|5335.98|5374.17|5336.17|5373.84|5335.84|10
1607974620000|2020-12-14 19:37:00|5373.9|5335.9|5374.12|5336.12|5374.14|5336.14|5373.9|5335.9|7
1607974630000|2020-12-14 19:37:10|5374.14|5336.14|5373.8|5335.8|5374.26|5336.26|5373.8|5335.8|9
1607974640000|2020-12-14 19:37:20|5373.64|5335.64|5373.75|5335.75|5373.78|5335.78|5373.55|5335.55|9
1607974650000|2020-12-14 19:37:30|5373.79|5335.79|5373.8|5335.8|5373.85|5335.85|5373.78|5335.78|10
1607974660000|2020-12-14 19:37:40|5373.97|5335.97|5373.85|5335.85|5374.01|5336.01|5373.78|5335.78|9
1607974670000|2020-12-14 19:37:50|5373.81|5335.81|5373.61|5335.61|5373.82|5335.82|5373.61|5335.61|9
1607974680000|2020-12-14 19:38:00|5373.63|5335.63|5373.43|5335.43|5373.72|5335.72|5373.43|5335.43|10
1607974690000|2020-12-14 19:38:10|5373.32|5335.32|5374.52|5336.52|5374.52|5336.52|5373.32|5335.32|10
1607974700000|2020-12-14 19:38:20|5374.75|5336.75|5375.17|5337.17|5375.17|5337.17|5374.75|5336.75|8
1607974710000|2020-12-14 19:38:30|5375.18|5337.18|5375.14|5337.14|5375.24|5337.24|5375.01|5337.01|9
1607974720000|2020-12-14 19:38:40|5375.28|5337.28|5375.77|5337.77|5375.87|5337.87|5375.28|5337.28|10
1607974730000|2020-12-14 19:38:50|5375.99|5337.99|5376.88|5338.88|5376.88|5338.88|5375.99|5337.99|10
1607974740000|2020-12-14 19:39:00|5376.87|5338.87|5377.18|5339.18|5377.23|5339.23|5376.87|5338.87|10
1607974750000|2020-12-14 19:39:10|5377.16|5339.16|5376.66|5338.66|5377.16|5339.16|5376.66|5338.66|10
1607974760000|2020-12-14 19:39:20|5376.63|5338.63|5376.5|5338.5|5376.81|5338.81|5376.5|5338.5|9
1607974770000|2020-12-14 19:39:30|5376.37|5338.37|5376.18|5338.18|5376.57|5338.57|5376.18|5338.18|10
1607974780000|2020-12-14 19:39:40|5376.1|5338.1|5375.58|5337.58|5376.1|5338.1|5375.54|5337.54|9
1607974790000|2020-12-14 19:39:50|5375.51|5337.51|5375.58|5337.58|5375.58|5337.58|5375.35|5337.35|9
1607974800000|2020-12-14 19:40:00|5375.56|5337.56|5375.65|5337.65|5375.68|5337.68|5375.56|5337.56|10
1607974810000|2020-12-14 19:40:10|5375.63|5337.63|5375.74|5337.74|5375.81|5337.81|5375.62|5337.62|9
1607974820000|2020-12-14 19:40:20|5375.67|5337.67|5375.85|5337.85|5375.89|5337.89|5375.66|5337.66|9
1607974830000|2020-12-14 19:40:30|5375.72|5337.72|5375.94|5337.94|5375.94|5337.94|5375.64|5337.64|9
1607974840000|2020-12-14 19:40:40|5375.8|5337.8|5376.3|5338.3|5376.3|5338.3|5375.8|5337.8|10
1607974850000|2020-12-14 19:40:50|5376.36|5338.36|5376.39|5338.39|5376.45|5338.45|5376.32|5338.32|10
1607974860000|2020-12-14 19:41:00|5376.37|5338.37|5376.53|5338.53|5376.53|5338.53|5376.36|5338.36|9
1607974870000|2020-12-14 19:41:10|5376.56|5338.56|5376.25|5338.25|5376.62|5338.62|5376.24|5338.24|10
1607974880000|2020-12-14 19:41:20|5376.26|5338.26|5376.68|5338.68|5376.68|5338.68|5376.26|5338.26|8
1607974890000|2020-12-14 19:41:30|5376.71|5338.71|5377.09|5339.09|5377.09|5339.09|5376.71|5338.71|10
1607974900000|2020-12-14 19:41:40|5377.2|5339.2|5377.13|5339.13|5377.2|5339.2|5377.09|5339.09|9
1607974910000|2020-12-14 19:41:50|5377.34|5339.34|5377.54|5339.54|5377.55|5339.55|5377.34|5339.34|8
1607974920000|2020-12-14 19:42:00|5377.51|5339.51|5377.54|5339.54|5377.58|5339.58|5377.48|5339.48|9
1607974930000|2020-12-14 19:42:10|5377.58|5339.58|5377.7|5339.7|5377.74|5339.74|5377.58|5339.58|9
1607974940000|2020-12-14 19:42:20|5377.71|5339.71|5377.92|5339.92|5377.92|5339.92|5377.7|5339.7|9
1607974950000|2020-12-14 19:42:30|5377.93|5339.93|5376.71|5338.71|5377.99|5339.99|5376.71|5338.71|10
1607974960000|2020-12-14 19:42:40|5376.87|5338.87|5376.84|5338.84|5376.87|5338.87|5376.78|5338.78|9
1607974970000|2020-12-14 19:42:50|5376.81|5338.81|5375.78|5337.78|5376.89|5338.89|5375.78|5337.78|10
1607974980000|2020-12-14 19:43:00|5375.8|5337.8|5375.23|5337.23|5375.83|5337.83|5375.23|5337.23|9
1607974990000|2020-12-14 19:43:10|5375.22|5337.22|5374.84|5336.84|5375.22|5337.22|5374.84|5336.84|10
1607975000000|2020-12-14 19:43:20|5374.86|5336.86|5374.69|5336.69|5374.88|5336.88|5374.69|5336.69|8
1607975010000|2020-12-14 19:43:30|5374.63|5336.63|5374.42|5336.42|5374.63|5336.63|5374.31|5336.31|9
1607975020000|2020-12-14 19:43:40|5374.25|5336.25|5374.38|5336.38|5374.38|5336.38|5374.06|5336.06|6
1607975030000|2020-12-14 19:43:50|5374.61|5336.61|5375.14|5337.14|5375.17|5337.17|5374.61|5336.61|9
1607975040000|2020-12-14 19:44:00|5374.99|5336.99|5375.17|5337.17|5375.2|5337.2|5374.98|5336.98|10
1607975050000|2020-12-14 19:44:10|5375.12|5337.12|5375.06|5337.06|5375.19|5337.19|5375.04|5337.04|8
1607975060000|2020-12-14 19:44:20|5375.08|5337.08|5374.92|5336.92|5375.28|5337.28|5374.92|5336.92|9
1607975070000|2020-12-14 19:44:30|5374.94|5336.94|5374.97|5336.97|5375.09|5337.09|5374.9|5336.9|10
1607975080000|2020-12-14 19:44:40|5374.94|5336.94|5374.39|5336.39|5374.99|5336.99|5374.37|5336.37|9
1607975090000|2020-12-14 19:44:50|5374.42|5336.42|5373.21|5335.21|5374.44|5336.44|5373.21|5335.21|10
1607975100000|2020-12-14 19:45:00|5373.06|5335.06|5372.17|5334.17|5373.06|5335.06|5372.17|5334.17|10
1607975110000|2020-12-14 19:45:10|5372.12|5334.12|5372.41|5334.41|5372.64|5334.64|5372.12|5334.12|10
1607975120000|2020-12-14 19:45:20|5372.42|5334.42|5371.3|5333.3|5372.42|5334.42|5371.3|5333.3|9
1607975130000|2020-12-14 19:45:30|5371.26|5333.26|5371.42|5333.42|5371.49|5333.49|5371.26|5333.26|9
1607975140000|2020-12-14 19:45:40|5371.45|5333.45|5371.4|5333.4|5371.49|5333.49|5371.33|5333.33|8
1607975150000|2020-12-14 19:45:50|5371.44|5333.44|5370.2|5332.2|5371.44|5333.44|5370.2|5332.2|8
1607975160000|2020-12-14 19:46:00|5370.25|5332.25|5370.1|5332.1|5370.37|5332.37|5370.1|5332.1|9
1607975170000|2020-12-14 19:46:10|5369.99|5331.99|5370.39|5332.39|5370.39|5332.39|5369.99|5331.99|9
1607975180000|2020-12-14 19:46:20|5370.29|5332.29|5371.22|5333.22|5371.22|5333.22|5370.27|5332.27|10
1607975190000|2020-12-14 19:46:30|5371.23|5333.23|5371.59|5333.59|5371.67|5333.67|5371.11|5333.11|9
1607975200000|2020-12-14 19:46:40|5371.41|5333.41|5371.45|5333.45|5371.48|5333.48|5371.41|5333.41|8
1607975210000|2020-12-14 19:46:50|5371.34|5333.34|5370.85|5332.85|5371.34|5333.34|5370.8|5332.8|7
1607975220000|2020-12-14 19:47:00|5370.71|5332.71|5370.11|5332.11|5370.71|5332.71|5370.11|5332.11|10
1607975230000|2020-12-14 19:47:10|5370.09|5332.09|5370.13|5332.13|5370.17|5332.17|5370.09|5332.09|8
1607975240000|2020-12-14 19:47:20|5370.29|5332.29|5371.72|5333.72|5371.72|5333.72|5370.29|5332.29|10
1607975250000|2020-12-14 19:47:30|5372.04|5334.04|5372.59|5334.59|5372.66|5334.66|5372.04|5334.04|10
1607975260000|2020-12-14 19:47:40|5372.61|5334.61|5372.16|5334.16|5372.61|5334.61|5372.15|5334.15|10
1607975270000|2020-12-14 19:47:50|5372.13|5334.13|5371.6|5333.6|5372.13|5334.13|5371.59|5333.59|9
1607975280000|2020-12-14 19:48:00|5371.51|5333.51|5368.86|5330.86|5371.51|5333.51|5368.86|5330.86|8
1607975290000|2020-12-14 19:48:10|5368.68|5330.68|5366.7|5328.7|5368.69|5330.69|5366.7|5328.7|10
1607975300000|2020-12-14 19:48:20|5366.44|5328.44|5365.47|5327.47|5366.44|5328.44|5365.35|5327.35|10
1607975310000|2020-12-14 19:48:30|5365.48|5327.48|5365.09|5327.09|5365.48|5327.48|5364.96|5326.96|10
1607975320000|2020-12-14 19:48:40|5365.02|5327.02|5364.89|5326.89|5365.23|5327.23|5364.87|5326.87|10
1607975330000|2020-12-14 19:48:50|5365.44|5327.44|5366.28|5328.28|5366.36|5328.36|5365.44|5327.44|10
1607975340000|2020-12-14 19:49:00|5366.31|5328.31|5366|5328|5366.47|5328.47|5366|5328|10
1607975350000|2020-12-14 19:49:10|5366.11|5328.11|5366.65|5328.65|5366.65|5328.65|5366.08|5328.08|9
1607975360000|2020-12-14 19:49:20|5366.71|5328.71|5366.51|5328.51|5366.71|5328.71|5366.44|5328.44|9
1607975370000|2020-12-14 19:49:30|5366.47|5328.47|5366.82|5328.82|5366.82|5328.82|5366.47|5328.47|10
1607975380000|2020-12-14 19:49:40|5366.89|5328.89|5367.23|5329.23|5367.33|5329.33|5366.89|5328.89|10
1607975390000|2020-12-14 19:49:50|5367.38|5329.38|5367.98|5329.98|5368.03|5330.03|5367.37|5329.37|10
1607975400000|2020-12-14 19:50:00|5367.93|5329.93|5367.82|5329.82|5368.32|5330.32|5367.82|5329.82|10
1607975410000|2020-12-14 19:50:10|5367.84|5329.84|5367.53|5329.53|5368.03|5330.03|5367.53|5329.53|10
1607975420000|2020-12-14 19:50:20|5367.46|5329.46|5367.22|5329.22|5367.46|5329.46|5367.14|5329.14|9
1607975430000|2020-12-14 19:50:30|5367.12|5329.12|5367.65|5329.65|5367.65|5329.65|5367.1|5329.1|9
1607975440000|2020-12-14 19:50:40|5367.85|5329.85|5368.51|5330.51|5368.51|5330.51|5367.85|5329.85|9
1607975450000|2020-12-14 19:50:50|5368.33|5330.33|5368.67|5330.67|5368.67|5330.67|5368.33|5330.33|10
1607975460000|2020-12-14 19:51:00|5369.04|5331.04|5370.29|5332.29|5370.41|5332.41|5369.04|5331.04|10
1607975470000|2020-12-14 19:51:10|5370.39|5332.39|5371.08|5333.08|5371.08|5333.08|5370.38|5332.38|8
1607975480000|2020-12-14 19:51:20|5371.13|5333.13|5371.63|5333.63|5371.63|5333.63|5371.1|5333.1|9
1607975490000|2020-12-14 19:51:30|5371.54|5333.54|5372.16|5334.16|5372.23|5334.23|5371.54|5333.54|9
1607975500000|2020-12-14 19:51:40|5372.17|5334.17|5371.96|5333.96|5372.22|5334.22|5371.96|5333.96|9
1607975510000|2020-12-14 19:51:50|5371.95|5333.95|5371.99|5333.99|5372.16|5334.16|5371.95|5333.95|10
1607975520000|2020-12-14 19:52:00|5372.06|5334.06|5371.49|5333.49|5372.08|5334.08|5371.49|5333.49|10
1607975530000|2020-12-14 19:52:10|5371.41|5333.41|5370.99|5332.99|5371.41|5333.41|5370.99|5332.99|9
1607975540000|2020-12-14 19:52:20|5370.89|5332.89|5370.77|5332.77|5370.98|5332.98|5370.69|5332.69|10
1607975550000|2020-12-14 19:52:30|5370.71|5332.71|5370.94|5332.94|5370.94|5332.94|5370.7|5332.7|9
1607975560000|2020-12-14 19:52:40|5371|5333|5370.04|5332.04|5371.09|5333.09|5370.04|5332.04|10
1607975570000|2020-12-14 19:52:50|5370.01|5332.01|5368.94|5330.94|5370.01|5332.01|5368.87|5330.87|10
1607975580000|2020-12-14 19:53:00|5368.82|5330.82|5368.38|5330.38|5368.82|5330.82|5368.37|5330.37|9
1607975590000|2020-12-14 19:53:10|5368.31|5330.31|5367.73|5329.73|5368.31|5330.31|5367.73|5329.73|9
1607975600000|2020-12-14 19:53:20|5367.76|5329.76|5367.42|5329.42|5367.76|5329.76|5367.2|5329.2|10
1607975610000|2020-12-14 19:53:30|5367.39|5329.39|5367.39|5329.39|5367.65|5329.65|5367.39|5329.39|10
1607975620000|2020-12-14 19:53:40|5367.46|5329.46|5367.18|5329.18|5367.46|5329.46|5367.04|5329.04|10
1607975630000|2020-12-14 19:53:50|5367.23|5329.23|5366.96|5328.96|5367.26|5329.26|5366.96|5328.96|10
1607975640000|2020-12-14 19:54:00|5366.99|5328.99|5367.17|5329.17|5367.17|5329.17|5366.86|5328.86|7
1607975650000|2020-12-14 19:54:10|5366.84|5328.84|5366.86|5328.86|5366.92|5328.92|5366.75|5328.75|10
1607975660000|2020-12-14 19:54:20|5366.87|5328.87|5367.07|5329.07|5367.07|5329.07|5366.87|5328.87|8
1607975670000|2020-12-14 19:54:30|5367.3|5329.3|5367.21|5329.21|5367.37|5329.37|5367.11|5329.11|10
1607975680000|2020-12-14 19:54:40|5367.25|5329.25|5367.52|5329.52|5367.52|5329.52|5367.25|5329.25|9
1607975690000|2020-12-14 19:54:50|5367.54|5329.54|5367.62|5329.62|5367.62|5329.62|5367.5|5329.5|8
1607975700000|2020-12-14 19:55:00|5367.61|5329.61|5367.55|5329.55|5367.68|5329.68|5367.55|5329.55|8
1607975710000|2020-12-14 19:55:10|5367.59|5329.59|5367.27|5329.27|5367.59|5329.59|5367.25|5329.25|10
1607975720000|2020-12-14 19:55:20|5367.25|5329.25|5367.14|5329.14|5367.41|5329.41|5367.14|5329.14|9
1607975730000|2020-12-14 19:55:30|5367.21|5329.21|5367.17|5329.17|5367.29|5329.29|5367.17|5329.17|9
1607975740000|2020-12-14 19:55:40|5367.04|5329.04|5366.45|5328.45|5367.04|5329.04|5366.45|5328.45|10
1607975750000|2020-12-14 19:55:50|5366.41|5328.41|5366.17|5328.17|5366.41|5328.41|5366.17|5328.17|7
1607975760000|2020-12-14 19:56:00|5366.2|5328.2|5366.16|5328.16|5366.25|5328.25|5366.13|5328.13|9
1607975770000|2020-12-14 19:56:10|5366.15|5328.15|5366.73|5328.73|5366.73|5328.73|5366.15|5328.15|9
1607975780000|2020-12-14 19:56:20|5366.92|5328.92|5367.08|5329.08|5367.16|5329.16|5366.92|5328.92|10
1607975790000|2020-12-14 19:56:30|5366.97|5328.97|5367.62|5329.62|5367.62|5329.62|5366.96|5328.96|9
1607975800000|2020-12-14 19:56:40|5367.61|5329.61|5367.91|5329.91|5367.93|5329.93|5367.6|5329.6|9
1607975810000|2020-12-14 19:56:50|5367.89|5329.89|5367.88|5329.88|5367.95|5329.95|5367.85|5329.85|10
1607975820000|2020-12-14 19:57:00|5367.97|5329.97|5367.54|5329.54|5367.97|5329.97|5367.54|5329.54|9
1607975830000|2020-12-14 19:57:10|5367.56|5329.56|5367.74|5329.74|5367.74|5329.74|5367.52|5329.52|9
1607975840000|2020-12-14 19:57:20|5367.7|5329.7|5367.78|5329.78|5367.89|5329.89|5367.67|5329.67|9
1607975850000|2020-12-14 19:57:30|5367.81|5329.81|5367.95|5329.95|5367.95|5329.95|5367.81|5329.81|6
1607975860000|2020-12-14 19:57:40|5367.97|5329.97|5367.89|5329.89|5367.97|5329.97|5367.8|5329.8|8
1607975870000|2020-12-14 19:57:50|5367.94|5329.94|5367.97|5329.97|5367.97|5329.97|5367.89|5329.89|6
1607975880000|2020-12-14 19:58:00|5368|5330|5367.88|5329.88|5368.01|5330.01|5367.82|5329.82|8
1607975890000|2020-12-14 19:58:10|5367.92|5329.92|5368.01|5330.01|5368.04|5330.04|5367.92|5329.92|8
1607975900000|2020-12-14 19:58:20|5368.23|5330.23|5367.46|5329.46|5368.23|5330.23|5367.44|5329.44|8
1607975910000|2020-12-14 19:58:30|5367.49|5329.49|5367.86|5329.86|5367.86|5329.86|5367.49|5329.49|10
1607975920000|2020-12-14 19:58:40|5367.92|5329.92|5367.74|5329.74|5367.99|5329.99|5367.74|5329.74|9
1607975930000|2020-12-14 19:58:50|5367.73|5329.73|5368.18|5330.18|5368.18|5330.18|5367.6|5329.6|10
1607975940000|2020-12-14 19:59:00|5368.22|5330.22|5368.67|5330.67|5368.67|5330.67|5368.22|5330.22|9
1607975950000|2020-12-14 19:59:10|5368.76|5330.76|5368.52|5330.52|5368.76|5330.76|5368.52|5330.52|8
1607975960000|2020-12-14 19:59:20|5368.53|5330.53|5368.76|5330.76|5368.78|5330.78|5368.53|5330.53|9
1607975970000|2020-12-14 19:59:30|5368.88|5330.88|5368.93|5330.93|5369.05|5331.05|5368.88|5330.88|10
1607975980000|2020-12-14 19:59:40|5368.96|5330.96|5368.92|5330.92|5369.14|5331.14|5368.92|5330.92|9
1607975990000|2020-12-14 19:59:50|5368.94|5330.94|5368.59|5330.59|5368.94|5330.94|5368.59|5330.59|9
1607976000000|2020-12-14 20:00:00|5368.64|5330.64|5369.08|5331.08|5369.08|5331.08|5368.64|5330.64|8
1607976010000|2020-12-14 20:00:10|5369.11|5331.11|5369.7|5331.7|5369.7|5331.7|5369.11|5331.11|9
1607976020000|2020-12-14 20:00:20|5369.74|5331.74|5370.01|5332.01|5370.01|5332.01|5369.42|5331.42|9
1607976030000|2020-12-14 20:00:30|5370.02|5332.02|5370.6|5332.6|5370.6|5332.6|5370.02|5332.02|10
1607976040000|2020-12-14 20:00:40|5370.69|5332.69|5373.06|5335.06|5373.06|5335.06|5370.69|5332.69|10
1607976050000|2020-12-14 20:00:50|5373.07|5335.07|5373.49|5335.49|5373.54|5335.54|5373.07|5335.07|9
1607976060000|2020-12-14 20:01:00|5373.51|5335.51|5373.78|5335.78|5373.78|5335.78|5373.51|5335.51|9
1607976070000|2020-12-14 20:01:10|5373.83|5335.83|5374.37|5336.37|5374.37|5336.37|5373.83|5335.83|9
1607976080000|2020-12-14 20:01:20|5374.45|5336.45|5375.16|5337.16|5375.16|5337.16|5374.45|5336.45|8
1607976090000|2020-12-14 20:01:30|5375.53|5337.53|5375.11|5337.11|5375.54|5337.54|5375.11|5337.11|9
1607976100000|2020-12-14 20:01:40|5375.07|5337.07|5374.44|5336.44|5375.13|5337.13|5374.44|5336.44|10
1607976110000|2020-12-14 20:01:50|5374.43|5336.43|5373.42|5335.42|5374.43|5336.43|5373.42|5335.42|10
1607976120000|2020-12-14 20:02:00|5373.48|5335.48|5373.02|5335.02|5373.55|5335.55|5372.9|5334.9|10
1607976130000|2020-12-14 20:02:10|5372.84|5334.84|5373.22|5335.22|5373.28|5335.28|5372.84|5334.84|8
1607976140000|2020-12-14 20:02:20|5373.26|5335.26|5373.5|5335.5|5373.52|5335.52|5373.26|5335.26|10
1607976150000|2020-12-14 20:02:30|5373.58|5335.58|5373.47|5335.47|5373.6|5335.6|5373.34|5335.34|10
1607976160000|2020-12-14 20:02:40|5373.6|5335.6|5373.8|5335.8|5373.91|5335.91|5373.55|5335.55|10
1607976170000|2020-12-14 20:02:50|5373.86|5335.86|5373.84|5335.84|5373.94|5335.94|5373.82|5335.82|8
1607976180000|2020-12-14 20:03:00|5373.85|5335.85|5373.79|5335.79|5373.85|5335.85|5373.68|5335.68|7
1607976190000|2020-12-14 20:03:10|5373.83|5335.83|5374.08|5336.08|5374.08|5336.08|5373.81|5335.81|9
1607976200000|2020-12-14 20:03:20|5374.1|5336.1|5374.02|5336.02|5374.2|5336.2|5374.02|5336.02|10
1607976210000|2020-12-14 20:03:30|5374.03|5336.03|5374.14|5336.14|5374.25|5336.25|5374.03|5336.03|8
1607976220000|2020-12-14 20:03:40|5373.99|5335.99|5374.87|5336.87|5374.89|5336.89|5373.99|5335.99|10
1607976230000|2020-12-14 20:03:50|5374.83|5336.83|5374.7|5336.7|5374.83|5336.83|5374.7|5336.7|7
1607976240000|2020-12-14 20:04:00|5374.82|5336.82|5374.22|5336.22|5374.82|5336.82|5374.22|5336.22|9
1607976250000|2020-12-14 20:04:10|5374.01|5336.01|5373.77|5335.77|5374.1|5336.1|5373.72|5335.72|10
1607976260000|2020-12-14 20:04:20|5373.83|5335.83|5373.77|5335.77|5373.9|5335.9|5373.53|5335.53|10
1607976270000|2020-12-14 20:04:30|5373.81|5335.81|5372.88|5334.88|5373.98|5335.98|5372.88|5334.88|10
1607976280000|2020-12-14 20:04:40|5372.67|5334.67|5373.01|5335.01|5373.03|5335.03|5372.67|5334.67|9
1607976290000|2020-12-14 20:04:50|5373.07|5335.07|5373.02|5335.02|5373.08|5335.08|5372.96|5334.96|8
1607976300000|2020-12-14 20:05:00|5372.99|5334.99|5372.81|5334.81|5372.99|5334.99|5372.7|5334.7|10
1607976310000|2020-12-14 20:05:10|5372.78|5334.78|5372.97|5334.97|5373.01|5335.01|5372.78|5334.78|8
1607976320000|2020-12-14 20:05:20|5372.96|5334.96|5372.64|5334.64|5372.96|5334.96|5372.64|5334.64|9
1607976330000|2020-12-14 20:05:30|5372.63|5334.63|5372.75|5334.75|5372.8|5334.8|5372.62|5334.62|10
1607976340000|2020-12-14 20:05:40|5372.83|5334.83|5373.28|5335.28|5373.36|5335.36|5372.83|5334.83|8
1607976350000|2020-12-14 20:05:50|5373.32|5335.32|5372.6|5334.6|5373.32|5335.32|5372.59|5334.59|10
1607976360000|2020-12-14 20:06:00|5372.44|5334.44|5372.86|5334.86|5372.86|5334.86|5372.44|5334.44|9
1607976370000|2020-12-14 20:06:10|5372.89|5334.89|5372.19|5334.19|5372.89|5334.89|5372.02|5334.02|10
1607976380000|2020-12-14 20:06:20|5372.08|5334.08|5371.28|5333.28|5372.08|5334.08|5371.28|5333.28|10
1607976390000|2020-12-14 20:06:30|5371.3|5333.3|5370.93|5332.93|5371.3|5333.3|5370.79|5332.79|10
1607976400000|2020-12-14 20:06:40|5370.97|5332.97|5370.8|5332.8|5370.97|5332.97|5370.7|5332.7|10
1607976410000|2020-12-14 20:06:50|5370.81|5332.81|5370.73|5332.73|5370.83|5332.83|5370.69|5332.69|8
1607976420000|2020-12-14 20:07:00|5370.76|5332.76|5370.85|5332.85|5370.99|5332.99|5370.76|5332.76|10
1607976430000|2020-12-14 20:07:10|5370.75|5332.75|5370.54|5332.54|5370.75|5332.75|5370.42|5332.42|9
1607976440000|2020-12-14 20:07:20|5370.41|5332.41|5370.68|5332.68|5370.82|5332.82|5370.41|5332.41|9
1607976450000|2020-12-14 20:07:30|5370.7|5332.7|5370.03|5332.03|5370.7|5332.7|5370|5332|10
1607976460000|2020-12-14 20:07:40|5370.02|5332.02|5369.81|5331.81|5370.07|5332.07|5369.69|5331.69|9
1607976470000|2020-12-14 20:07:50|5369.98|5331.98|5369.63|5331.63|5369.98|5331.98|5369.47|5331.47|10
1607976480000|2020-12-14 20:08:00|5369.67|5331.67|5369.64|5331.64|5369.77|5331.77|5369.6|5331.6|9
1607976490000|2020-12-14 20:08:10|5369.75|5331.75|5369.59|5331.59|5369.75|5331.75|5369.43|5331.43|10
1607976500000|2020-12-14 20:08:20|5369.61|5331.61|5369.43|5331.43|5369.61|5331.61|5369.25|5331.25|10
1607976510000|2020-12-14 20:08:30|5369.41|5331.41|5369.28|5331.28|5369.41|5331.41|5369.21|5331.21|8
1607976520000|2020-12-14 20:08:40|5369.27|5331.27|5369.36|5331.36|5369.37|5331.37|5369.21|5331.21|10
1607976530000|2020-12-14 20:08:50|5369.31|5331.31|5369.3|5331.3|5369.4|5331.4|5369.22|5331.22|8
1607976540000|2020-12-14 20:09:00|5369.28|5331.28|5369.47|5331.47|5369.47|5331.47|5369.18|5331.18|7
1607976550000|2020-12-14 20:09:10|5369.5|5331.5|5369.53|5331.53|5369.54|5331.54|5369.41|5331.41|7
1607976560000|2020-12-14 20:09:20|5369.59|5331.59|5369.51|5331.51|5369.7|5331.7|5369.51|5331.51|10
1607976570000|2020-12-14 20:09:30|5369.61|5331.61|5369.26|5331.26|5369.61|5331.61|5369.22|5331.22|10
1607976580000|2020-12-14 20:09:40|5369.21|5331.21|5369.23|5331.23|5369.4|5331.4|5369.18|5331.18|9
1607976590000|2020-12-14 20:09:50|5369.49|5331.49|5369.26|5331.26|5369.49|5331.49|5369.17|5331.17|9
1607976600000|2020-12-14 20:10:00|5369.22|5331.22|5369.05|5331.05|5369.4|5331.4|5369.05|5331.05|9
1607976610000|2020-12-14 20:10:10|5369.09|5331.09|5368.82|5330.82|5369.09|5331.09|5368.8|5330.8|9
1607976620000|2020-12-14 20:10:20|5368.92|5330.92|5368.86|5330.86|5368.99|5330.99|5368.85|5330.85|10
1607976630000|2020-12-14 20:10:30|5368.85|5330.85|5369.78|5331.78|5369.78|5331.78|5368.85|5330.85|9
1607976640000|2020-12-14 20:10:40|5370.19|5332.19|5372.26|5334.26|5372.26|5334.26|5370.19|5332.19|9
1607976650000|2020-12-14 20:10:50|5372.92|5334.92|5374.93|5336.93|5374.93|5336.93|5372.92|5334.92|10
1607976660000|2020-12-14 20:11:00|5375.04|5337.04|5376.85|5338.85|5376.86|5338.86|5375.04|5337.04|10
1607976670000|2020-12-14 20:11:10|5376.89|5338.89|5377.5|5339.5|5377.54|5339.54|5376.89|5338.89|10
1607976680000|2020-12-14 20:11:20|5377.53|5339.53|5378.64|5340.64|5378.95|5340.95|5377.5|5339.5|10
1607976690000|2020-12-14 20:11:30|5379.72|5341.72|5379.87|5341.87|5379.96|5341.96|5379.72|5341.72|8
1607976700000|2020-12-14 20:11:40|5379.85|5341.85|5378.81|5340.81|5379.98|5341.98|5378.81|5340.81|9
1607976710000|2020-12-14 20:11:50|5378.82|5340.82|5378.6|5340.6|5378.82|5340.82|5378.51|5340.51|10
1607976720000|2020-12-14 20:12:00|5378.61|5340.61|5379.58|5341.58|5379.66|5341.66|5378.57|5340.57|10
1607976730000|2020-12-14 20:12:10|5380.05|5342.05|5380.85|5342.85|5380.85|5342.85|5380.05|5342.05|9
1607976740000|2020-12-14 20:12:20|5381.17|5343.17|5383.13|5345.13|5383.13|5345.13|5381.12|5343.12|10
1607976750000|2020-12-14 20:12:30|5383.28|5345.28|5383.53|5345.53|5383.7|5345.7|5383.28|5345.28|7
1607976760000|2020-12-14 20:12:40|5383.44|5345.44|5382.64|5344.64|5383.44|5345.44|5382.64|5344.64|9
1607976770000|2020-12-14 20:12:50|5382.63|5344.63|5383.06|5345.06|5383.06|5345.06|5382.63|5344.63|9
1607976780000|2020-12-14 20:13:00|5383.97|5345.97|5383.75|5345.75|5384.07|5346.07|5383.69|5345.69|10
1607976790000|2020-12-14 20:13:10|5383.57|5345.57|5383.45|5345.45|5383.68|5345.68|5383.45|5345.45|8
1607976800000|2020-12-14 20:13:20|5383.58|5345.58|5383.54|5345.54|5383.59|5345.59|5383.46|5345.46|8
1607976810000|2020-12-14 20:13:30|5383.53|5345.53|5383.96|5345.96|5383.97|5345.97|5383.53|5345.53|9
1607976820000|2020-12-14 20:13:40|5383.95|5345.95|5384.08|5346.08|5384.22|5346.22|5383.78|5345.78|8
1607976830000|2020-12-14 20:13:50|5384.07|5346.07|5384.15|5346.15|5384.17|5346.17|5383.96|5345.96|9
1607976840000|2020-12-14 20:14:00|5384.03|5346.03|5383.97|5345.97|5384.12|5346.12|5383.97|5345.97|9
1607976850000|2020-12-14 20:14:10|5384.05|5346.05|5383.57|5345.57|5384.13|5346.13|5383.57|5345.57|10
1607976860000|2020-12-14 20:14:20|5383.54|5345.54|5383.35|5345.35|5383.57|5345.57|5383.35|5345.35|10
1607976870000|2020-12-14 20:14:30|5383.36|5345.36|5383.17|5345.17|5383.36|5345.36|5383.08|5345.08|9
1607976880000|2020-12-14 20:14:40|5383.05|5345.05|5382.55|5344.55|5383.07|5345.07|5382.55|5344.55|9
1607976890000|2020-12-14 20:14:50|5382.28|5344.28|5381.48|5343.48|5382.28|5344.28|5381.48|5343.48|9
1607976900000|2020-12-14 20:15:00|5381.4|5343.4|5380.75|5342.75|5381.4|5343.4|5380.54|5342.54|10
1607976910000|2020-12-14 20:15:10|5380.74|5342.74|5381.52|5343.52|5381.52|5343.52|5380.64|5342.64|10
1607976920000|2020-12-14 20:15:20|5381.83|5343.83|5381.97|5343.97|5382.15|5344.15|5381.83|5343.83|8
1607976930000|2020-12-14 20:15:30|5382.06|5344.06|5382.69|5344.69|5382.69|5344.69|5382.02|5344.02|9
1607976940000|2020-12-14 20:15:40|5382.62|5344.62|5382.83|5344.83|5382.83|5344.83|5382.53|5344.53|8
1607976950000|2020-12-14 20:15:50|5383.01|5345.01|5383.68|5345.68|5383.77|5345.77|5382.94|5344.94|10
1607976960000|2020-12-14 20:16:00|5383.77|5345.77|5383.57|5345.57|5383.86|5345.86|5383.42|5345.42|9
1607976970000|2020-12-14 20:16:10|5383.43|5345.43|5383.28|5345.28|5383.43|5345.43|5383.26|5345.26|7
1607976980000|2020-12-14 20:16:20|5383.36|5345.36|5384.08|5346.08|5384.08|5346.08|5383.36|5345.36|10
1607976990000|2020-12-14 20:16:30|5384.19|5346.19|5384.38|5346.38|5384.49|5346.49|5384.19|5346.19|10
1607977000000|2020-12-14 20:16:40|5384.43|5346.43|5384.33|5346.33|5384.48|5346.48|5384.2|5346.2|10
1607977010000|2020-12-14 20:16:50|5384.35|5346.35|5384.45|5346.45|5384.45|5346.45|5384.2|5346.2|9
1607977020000|2020-12-14 20:17:00|5384.52|5346.52|5384.58|5346.58|5384.63|5346.63|5384.44|5346.44|8
1607977030000|2020-12-14 20:17:10|5384.54|5346.54|5383.89|5345.89|5384.54|5346.54|5383.89|5345.89|9
1607977040000|2020-12-14 20:17:20|5383.91|5345.91|5383.34|5345.34|5383.91|5345.91|5383.34|5345.34|9
1607977050000|2020-12-14 20:17:30|5383.37|5345.37|5382.59|5344.59|5383.38|5345.38|5382.59|5344.59|8
1607977060000|2020-12-14 20:17:40|5382.2|5344.2|5380.39|5342.39|5382.2|5344.2|5380.38|5342.38|9
1607977070000|2020-12-14 20:17:50|5380.35|5342.35|5379.08|5341.08|5380.36|5342.36|5378.96|5340.96|10
1607977080000|2020-12-14 20:18:00|5378.87|5340.87|5378.6|5340.6|5378.94|5340.94|5378.6|5340.6|10
1607977090000|2020-12-14 20:18:10|5378.41|5340.41|5378.17|5340.17|5378.52|5340.52|5378.17|5340.17|8
1607977100000|2020-12-14 20:18:20|5378.13|5340.13|5377.61|5339.61|5378.18|5340.18|5377.55|5339.55|9
1607977110000|2020-12-14 20:18:30|5377.58|5339.58|5376.9|5338.9|5377.58|5339.58|5376.9|5338.9|8
1607977120000|2020-12-14 20:18:40|5376.89|5338.89|5376.17|5338.17|5376.96|5338.96|5376.17|5338.17|10
1607977130000|2020-12-14 20:18:50|5375.93|5337.93|5375.24|5337.24|5375.93|5337.93|5375.24|5337.24|10
1607977140000|2020-12-14 20:19:00|5375.21|5337.21|5375.23|5337.23|5375.46|5337.46|5375|5337|10
1607977150000|2020-12-14 20:19:10|5375.17|5337.17|5373.87|5335.87|5375.17|5337.17|5373.87|5335.87|9
1607977160000|2020-12-14 20:19:20|5374.25|5336.25|5373.88|5335.88|5374.32|5336.32|5373.46|5335.46|10
1607977170000|2020-12-14 20:19:30|5374.16|5336.16|5373.84|5335.84|5374.16|5336.16|5373.84|5335.84|9
1607977180000|2020-12-14 20:19:40|5373.49|5335.49|5373.47|5335.47|5373.78|5335.78|5373.47|5335.47|10
1607977190000|2020-12-14 20:19:50|5373.29|5335.29|5373.29|5335.29|5373.29|5335.29|5373.07|5335.07|8
1607977200000|2020-12-14 20:20:00|5373.27|5335.27|5373.22|5335.22|5373.32|5335.32|5373.16|5335.16|8
1607977210000|2020-12-14 20:20:10|5373.16|5335.16|5373.19|5335.19|5373.23|5335.23|5373|5335|9
1607977220000|2020-12-14 20:20:20|5373.09|5335.09|5373.13|5335.13|5373.22|5335.22|5373.09|5335.09|10
1607977230000|2020-12-14 20:20:30|5373.07|5335.07|5371.96|5333.96|5373.16|5335.16|5371.96|5333.96|10
1607977240000|2020-12-14 20:20:40|5371.95|5333.95|5370.72|5332.72|5371.95|5333.95|5370.72|5332.72|10
1607977250000|2020-12-14 20:20:50|5370.73|5332.73|5370.01|5332.01|5370.75|5332.75|5370.01|5332.01|10
1607977260000|2020-12-14 20:21:00|5369.84|5331.84|5369.49|5331.49|5369.84|5331.84|5369.49|5331.49|9
1607977270000|2020-12-14 20:21:10|5369.21|5331.21|5368.67|5330.67|5369.37|5331.37|5368.67|5330.67|10
1607977280000|2020-12-14 20:21:20|5368.55|5330.55|5368.02|5330.02|5368.55|5330.55|5368.02|5330.02|8
1607977290000|2020-12-14 20:21:30|5368.08|5330.08|5367.54|5329.54|5368.16|5330.16|5367.54|5329.54|10
1607977300000|2020-12-14 20:21:40|5367.51|5329.51|5366.12|5328.12|5367.53|5329.53|5366.12|5328.12|8
1607977310000|2020-12-14 20:21:50|5366.09|5328.09|5366.32|5328.32|5366.32|5328.32|5366.05|5328.05|10
1607977320000|2020-12-14 20:22:00|5366.44|5328.44|5366.2|5328.2|5366.47|5328.47|5366.2|5328.2|10
1607977330000|2020-12-14 20:22:10|5365.95|5327.95|5364.88|5326.88|5365.95|5327.95|5364.88|5326.88|10
1607977340000|2020-12-14 20:22:20|5364.95|5326.95|5364.72|5326.72|5365.07|5327.07|5364.72|5326.72|9
1607977350000|2020-12-14 20:22:30|5364.69|5326.69|5364.21|5326.21|5364.69|5326.69|5364.21|5326.21|8
1607977360000|2020-12-14 20:22:40|5364.18|5326.18|5364.59|5326.59|5364.59|5326.59|5364.01|5326.01|10
1607977370000|2020-12-14 20:22:50|5364.65|5326.65|5364.63|5326.63|5364.89|5326.89|5364.59|5326.59|10
1607977380000|2020-12-14 20:23:00|5364.79|5326.79|5364.95|5326.95|5365.09|5327.09|5364.77|5326.77|10
1607977390000|2020-12-14 20:23:10|5365.07|5327.07|5365.19|5327.19|5365.2|5327.2|5364.93|5326.93|8
1607977400000|2020-12-14 20:23:20|5365.23|5327.23|5364.91|5326.91|5365.31|5327.31|5364.91|5326.91|9
1607977410000|2020-12-14 20:23:30|5364.88|5326.88|5363.55|5325.55|5364.88|5326.88|5363.55|5325.55|9
1607977420000|2020-12-14 20:23:40|5363.54|5325.54|5360.73|5322.73|5363.54|5325.54|5360.73|5322.73|10
1607977430000|2020-12-14 20:23:50|5360.18|5322.18|5357.19|5319.19|5360.18|5322.18|5357.19|5319.19|10
1607977440000|2020-12-14 20:24:00|5356.79|5318.79|5354.95|5316.95|5356.79|5318.79|5354.85|5316.85|9
1607977450000|2020-12-14 20:24:10|5355.07|5317.07|5356.71|5318.71|5356.71|5318.71|5355.07|5317.07|10
1607977460000|2020-12-14 20:24:20|5356.79|5318.79|5355.23|5317.23|5356.95|5318.95|5355.22|5317.22|10
1607977470000|2020-12-14 20:24:30|5355.04|5317.04|5354.94|5316.94|5355.11|5317.11|5354.4|5316.4|10
1607977480000|2020-12-14 20:24:40|5355.02|5317.02|5355.56|5317.56|5355.8|5317.8|5355.02|5317.02|9
1607977490000|2020-12-14 20:24:50|5355.1|5317.1|5354.84|5316.84|5355.1|5317.1|5354.53|5316.53|8
1607977500000|2020-12-14 20:25:00|5354.94|5316.94|5353.7|5315.7|5354.94|5316.94|5353.7|5315.7|10
1607977510000|2020-12-14 20:25:10|5353.57|5315.57|5353.18|5315.18|5353.57|5315.57|5353.11|5315.11|9
1607977520000|2020-12-14 20:25:20|5353.31|5315.31|5353.48|5315.48|5353.48|5315.48|5353.02|5315.02|10
1607977530000|2020-12-14 20:25:30|5353.47|5315.47|5353.29|5315.29|5353.59|5315.59|5353.29|5315.29|8
1607977540000|2020-12-14 20:25:40|5353.38|5315.38|5353.59|5315.59|5353.64|5315.64|5353.38|5315.38|9
1607977550000|2020-12-14 20:25:50|5353.55|5315.55|5354.67|5316.67|5354.68|5316.68|5353.54|5315.54|9
1607977560000|2020-12-14 20:26:00|5354.73|5316.73|5356.12|5318.12|5356.12|5318.12|5354.73|5316.73|9
1607977570000|2020-12-14 20:26:10|5356.33|5318.33|5357.37|5319.37|5357.41|5319.41|5356.33|5318.33|10
1607977580000|2020-12-14 20:26:20|5357.81|5319.81|5358.63|5320.63|5358.63|5320.63|5357.81|5319.81|10
1607977590000|2020-12-14 20:26:30|5358.7|5320.7|5358.97|5320.97|5358.97|5320.97|5358.63|5320.63|8
1607977600000|2020-12-14 20:26:40|5359.44|5321.44|5359.83|5321.83|5359.83|5321.83|5359.44|5321.44|10
1607977610000|2020-12-14 20:26:50|5359.8|5321.8|5360.08|5322.08|5360.08|5322.08|5359.71|5321.71|10
1607977620000|2020-12-14 20:27:00|5360.19|5322.19|5359.95|5321.95|5360.25|5322.25|5359.95|5321.95|9
1607977630000|2020-12-14 20:27:10|5359.83|5321.83|5359.6|5321.6|5359.83|5321.83|5359.6|5321.6|7
1607977640000|2020-12-14 20:27:20|5359.51|5321.51|5359.71|5321.71|5359.78|5321.78|5359.41|5321.41|9
1607977650000|2020-12-14 20:27:30|5359.6|5321.6|5359.77|5321.77|5359.8|5321.8|5359.5|5321.5|9
1607977660000|2020-12-14 20:27:40|5359.82|5321.82|5358.41|5320.41|5359.88|5321.88|5358.41|5320.41|9
1607977670000|2020-12-14 20:27:50|5358.17|5320.17|5357.77|5319.77|5358.24|5320.24|5357.56|5319.56|10
1607977680000|2020-12-14 20:28:00|5357.75|5319.75|5357.7|5319.7|5357.75|5319.75|5357.62|5319.62|8
1607977690000|2020-12-14 20:28:10|5357.72|5319.72|5357.9|5319.9|5357.9|5319.9|5357.72|5319.72|10
1607977700000|2020-12-14 20:28:20|5358.09|5320.09|5357.53|5319.53|5358.09|5320.09|5357.53|5319.53|9
1607977710000|2020-12-14 20:28:30|5357.54|5319.54|5357.57|5319.57|5357.71|5319.71|5357.53|5319.53|9
1607977720000|2020-12-14 20:28:40|5357.81|5319.81|5357.79|5319.79|5357.99|5319.99|5357.76|5319.76|9
1607977730000|2020-12-14 20:28:50|5357.78|5319.78|5357.6|5319.6|5357.78|5319.78|5357.52|5319.52|10
1607977740000|2020-12-14 20:29:00|5357.61|5319.61|5357.63|5319.63|5357.69|5319.69|5357.51|5319.51|9
1607977750000|2020-12-14 20:29:10|5357.68|5319.68|5357.35|5319.35|5357.68|5319.68|5357.24|5319.24|10
1607977760000|2020-12-14 20:29:20|5357.39|5319.39|5358.05|5320.05|5358.05|5320.05|5357.39|5319.39|9
1607977770000|2020-12-14 20:29:30|5358.08|5320.08|5358.98|5320.98|5358.98|5320.98|5358.08|5320.08|9
1607977780000|2020-12-14 20:29:40|5358.85|5320.85|5359.66|5321.66|5359.9|5321.9|5358.85|5320.85|10
1607977790000|2020-12-14 20:29:50|5359.5|5321.5|5359.39|5321.39|5359.63|5321.63|5359.37|5321.37|6
1607977800000|2020-12-14 20:30:00|5359.53|5321.53|5359.53|5321.53|5359.53|5321.53|5359.44|5321.44|9
1607977810000|2020-12-14 20:30:10|5359.65|5321.65|5360.43|5322.43|5360.43|5322.43|5359.65|5321.65|9
1607977820000|2020-12-14 20:30:20|5360.46|5322.46|5361.32|5323.32|5361.32|5323.32|5360.46|5322.46|10
1607977830000|2020-12-14 20:30:30|5361.49|5323.49|5362.07|5324.07|5362.07|5324.07|5361.37|5323.37|10
1607977840000|2020-12-14 20:30:40|5362.05|5324.05|5362.58|5324.58|5362.6|5324.6|5362.02|5324.02|9
1607977850000|2020-12-14 20:30:50|5362.66|5324.66|5363.14|5325.14|5363.14|5325.14|5362.66|5324.66|9
1607977860000|2020-12-14 20:31:00|5363.08|5325.08|5362.09|5324.09|5363.13|5325.13|5362.09|5324.09|10
1607977870000|2020-12-14 20:31:10|5361.75|5323.75|5361.71|5323.71|5361.82|5323.82|5361.64|5323.64|8
1607977880000|2020-12-14 20:31:20|5361.7|5323.7|5362.32|5324.32|5362.34|5324.34|5361.7|5323.7|10
1607977890000|2020-12-14 20:31:30|5362.22|5324.22|5362.21|5324.21|5362.42|5324.42|5362.2|5324.2|9
1607977900000|2020-12-14 20:31:40|5362.2|5324.2|5362.26|5324.26|5362.26|5324.26|5362.11|5324.11|9
1607977910000|2020-12-14 20:31:50|5362.24|5324.24|5362.55|5324.55|5362.59|5324.59|5362.24|5324.24|9
1607977920000|2020-12-14 20:32:00|5362.8|5324.8|5363.56|5325.56|5363.56|5325.56|5362.8|5324.8|8
1607977930000|2020-12-14 20:32:10|5363.45|5325.45|5363.87|5325.87|5363.87|5325.87|5363.4|5325.4|9
1607977940000|2020-12-14 20:32:20|5363.9|5325.9|5363.74|5325.74|5363.92|5325.92|5363.66|5325.66|9
1607977950000|2020-12-14 20:32:30|5364.04|5326.04|5363.9|5325.9|5364.09|5326.09|5363.9|5325.9|7
1607977960000|2020-12-14 20:32:40|5363.93|5325.93|5363.83|5325.83|5364.11|5326.11|5363.83|5325.83|7
1607977970000|2020-12-14 20:32:50|5363.76|5325.76|5363.31|5325.31|5363.76|5325.76|5363.26|5325.26|10
1607977980000|2020-12-14 20:33:00|5363.32|5325.32|5363.17|5325.17|5363.41|5325.41|5363.17|5325.17|9
1607977990000|2020-12-14 20:33:10|5363.34|5325.34|5363.48|5325.48|5363.68|5325.68|5363.34|5325.34|10
1607978000000|2020-12-14 20:33:20|5364.05|5326.05|5364.21|5326.21|5364.25|5326.25|5363.9|5325.9|9
1607978010000|2020-12-14 20:33:30|5364.43|5326.43|5364.64|5326.64|5364.67|5326.67|5364.43|5326.43|7
1607978020000|2020-12-14 20:33:40|5364.46|5326.46|5363.98|5325.98|5364.72|5326.72|5363.98|5325.98|10
1607978030000|2020-12-14 20:33:50|5364.01|5326.01|5363.6|5325.6|5364.01|5326.01|5363.41|5325.41|10
1607978040000|2020-12-14 20:34:00|5363.54|5325.54|5363.03|5325.03|5363.59|5325.59|5363.03|5325.03|8
1607978050000|2020-12-14 20:34:10|5363.04|5325.04|5363.09|5325.09|5363.15|5325.15|5363.04|5325.04|10
1607978060000|2020-12-14 20:34:20|5363.07|5325.07|5363.19|5325.19|5363.39|5325.39|5363.01|5325.01|10
1607978070000|2020-12-14 20:34:30|5363.2|5325.2|5363.61|5325.61|5363.63|5325.63|5363.2|5325.2|8
1607978080000|2020-12-14 20:34:40|5363.69|5325.69|5363.44|5325.44|5363.69|5325.69|5363.44|5325.44|8
1607978090000|2020-12-14 20:34:50|5363.55|5325.55|5363.61|5325.61|5363.72|5325.72|5363.55|5325.55|9
1607978100000|2020-12-14 20:35:00|5363.59|5325.59|5364.21|5326.21|5364.21|5326.21|5363.59|5325.59|9
1607978110000|2020-12-14 20:35:10|5364.23|5326.23|5363.98|5325.98|5364.24|5326.24|5363.84|5325.84|9
1607978120000|2020-12-14 20:35:20|5363.66|5325.66|5364.24|5326.24|5364.33|5326.33|5363.66|5325.66|10
1607978130000|2020-12-14 20:35:30|5364.36|5326.36|5364.13|5326.13|5364.44|5326.44|5364.1|5326.1|10
1607978140000|2020-12-14 20:35:40|5364.22|5326.22|5364.07|5326.07|5364.34|5326.34|5364.07|5326.07|9
1607978150000|2020-12-14 20:35:50|5364.12|5326.12|5363.89|5325.89|5364.27|5326.27|5363.89|5325.89|10
1607978160000|2020-12-14 20:36:00|5363.99|5325.99|5363.92|5325.92|5364.11|5326.11|5363.66|5325.66|9
1607978170000|2020-12-14 20:36:10|5363.91|5325.91|5364.18|5326.18|5364.19|5326.19|5363.91|5325.91|8
1607978180000|2020-12-14 20:36:20|5364.09|5326.09|5364.28|5326.28|5364.53|5326.53|5364.09|5326.09|9
1607978190000|2020-12-14 20:36:30|5364.3|5326.3|5365.57|5327.57|5365.57|5327.57|5364.3|5326.3|10
1607978200000|2020-12-14 20:36:40|5365.8|5327.8|5366.91|5328.91|5366.91|5328.91|5365.8|5327.8|10
1607978210000|2020-12-14 20:36:50|5366.83|5328.83|5367.77|5329.77|5367.77|5329.77|5366.83|5328.83|9
1607978220000|2020-12-14 20:37:00|5367.86|5329.86|5368.2|5330.2|5368.43|5330.43|5367.86|5329.86|10
1607978230000|2020-12-14 20:37:10|5368.17|5330.17|5368.34|5330.34|5368.35|5330.35|5368.14|5330.14|9
1607978240000|2020-12-14 20:37:20|5368.26|5330.26|5368.26|5330.26|5368.44|5330.44|5368.1|5330.1|8
1607978250000|2020-12-14 20:37:30|5368.36|5330.36|5369.84|5331.84|5369.84|5331.84|5368.36|5330.36|10
1607978260000|2020-12-14 20:37:40|5369.83|5331.83|5370.74|5332.74|5370.75|5332.75|5369.81|5331.81|10
1607978270000|2020-12-14 20:37:50|5370.75|5332.75|5370.94|5332.94|5370.94|5332.94|5370.74|5332.74|8
1607978280000|2020-12-14 20:38:00|5371.08|5333.08|5370.36|5332.36|5371.11|5333.11|5370.36|5332.36|9
1607978290000|2020-12-14 20:38:10|5370.24|5332.24|5369.95|5331.95|5370.24|5332.24|5369.79|5331.79|10
1607978300000|2020-12-14 20:38:20|5370.06|5332.06|5370.08|5332.08|5370.15|5332.15|5369.88|5331.88|9
1607978310000|2020-12-14 20:38:30|5369.96|5331.96|5369.49|5331.49|5369.96|5331.96|5369.49|5331.49|8
1607978320000|2020-12-14 20:38:40|5369.6|5331.6|5370.32|5332.32|5370.33|5332.33|5369.6|5331.6|9
1607978330000|2020-12-14 20:38:50|5370.34|5332.34|5370.28|5332.28|5370.39|5332.39|5370.28|5332.28|7
1607978340000|2020-12-14 20:39:00|5370.36|5332.36|5370.78|5332.78|5370.78|5332.78|5370.26|5332.26|10
1607978350000|2020-12-14 20:39:10|5370.79|5332.79|5371.76|5333.76|5371.76|5333.76|5370.79|5332.79|9
1607978360000|2020-12-14 20:39:20|5371.86|5333.86|5372.26|5334.26|5372.26|5334.26|5371.86|5333.86|10
1607978370000|2020-12-14 20:39:30|5372.33|5334.33|5371.89|5333.89|5372.37|5334.37|5371.89|5333.89|10
1607978380000|2020-12-14 20:39:40|5371.81|5333.81|5371.97|5333.97|5372.02|5334.02|5371.78|5333.78|8
1607978390000|2020-12-14 20:39:50|5371.99|5333.99|5372.3|5334.3|5372.36|5334.36|5371.96|5333.96|10
1607978400000|2020-12-14 20:40:00|5372.29|5334.29|5372.57|5334.57|5372.57|5334.57|5372.2|5334.2|9
1607978410000|2020-12-14 20:40:10|5372.56|5334.56|5372.67|5334.67|5372.67|5334.67|5372.54|5334.54|9
1607978420000|2020-12-14 20:40:20|5372.82|5334.82|5372.98|5334.98|5373.09|5335.09|5372.82|5334.82|10
1607978430000|2020-12-14 20:40:30|5372.94|5334.94|5372.84|5334.84|5372.99|5334.99|5372.79|5334.79|7
1607978440000|2020-12-14 20:40:40|5372.76|5334.76|5372.07|5334.07|5372.91|5334.91|5372.07|5334.07|9
1607978450000|2020-12-14 20:40:50|5372.08|5334.08|5371.72|5333.72|5372.08|5334.08|5371.47|5333.47|9
1607978460000|2020-12-14 20:41:00|5371.73|5333.73|5371.87|5333.87|5371.93|5333.93|5371.69|5333.69|10
1607978470000|2020-12-14 20:41:10|5371.91|5333.91|5372.31|5334.31|5372.31|5334.31|5371.82|5333.82|10
1607978480000|2020-12-14 20:41:20|5372.34|5334.34|5372.38|5334.38|5372.42|5334.42|5372.33|5334.33|10
1607978490000|2020-12-14 20:41:30|5372.35|5334.35|5372.16|5334.16|5372.35|5334.35|5372.13|5334.13|8
1607978500000|2020-12-14 20:41:40|5372.14|5334.14|5371.9|5333.9|5372.21|5334.21|5371.85|5333.85|9
1607978510000|2020-12-14 20:41:50|5371.88|5333.88|5371.35|5333.35|5371.88|5333.88|5371.35|5333.35|9
1607978520000|2020-12-14 20:42:00|5371.36|5333.36|5371.42|5333.42|5371.49|5333.49|5371.34|5333.34|10
1607978530000|2020-12-14 20:42:10|5371.37|5333.37|5371.48|5333.48|5371.48|5333.48|5371.19|5333.19|10
1607978540000|2020-12-14 20:42:20|5371.52|5333.52|5371.74|5333.74|5371.74|5333.74|5371.29|5333.29|9
1607978550000|2020-12-14 20:42:30|5371.75|5333.75|5371.65|5333.65|5371.78|5333.78|5371.65|5333.65|10
1607978560000|2020-12-14 20:42:40|5371.55|5333.55|5371.75|5333.75|5371.78|5333.78|5371.53|5333.53|8
1607978570000|2020-12-14 20:42:50|5371.72|5333.72|5371.98|5333.98|5371.99|5333.99|5371.65|5333.65|10
1607978580000|2020-12-14 20:43:00|5371.95|5333.95|5371.88|5333.88|5372.09|5334.09|5371.87|5333.87|9
1607978590000|2020-12-14 20:43:10|5371.96|5333.96|5372.12|5334.12|5372.13|5334.13|5371.96|5333.96|7
1607978600000|2020-12-14 20:43:20|5372.13|5334.13|5372.98|5334.98|5373.01|5335.01|5372.13|5334.13|10
1607978610000|2020-12-14 20:43:30|5373.02|5335.02|5373.47|5335.47|5373.47|5335.47|5373.01|5335.01|10
1607978620000|2020-12-14 20:43:40|5373.5|5335.5|5373.52|5335.52|5373.64|5335.64|5373.5|5335.5|10
1607978630000|2020-12-14 20:43:50|5373.41|5335.41|5373.58|5335.58|5373.6|5335.6|5373.27|5335.27|9
1607978640000|2020-12-14 20:44:00|5373.64|5335.64|5373.87|5335.87|5374.02|5336.02|5373.61|5335.61|10
1607978650000|2020-12-14 20:44:10|5373.84|5335.84|5373.76|5335.76|5373.89|5335.89|5373.71|5335.71|9
1607978660000|2020-12-14 20:44:20|5373.77|5335.77|5373.82|5335.82|5373.82|5335.82|5373.45|5335.45|9
1607978670000|2020-12-14 20:44:30|5373.89|5335.89|5374.5|5336.5|5374.5|5336.5|5373.89|5335.89|10
1607978680000|2020-12-14 20:44:40|5374.56|5336.56|5375.43|5337.43|5375.43|5337.43|5374.56|5336.56|8
1607978690000|2020-12-14 20:44:50|5375.41|5337.41|5375.48|5337.48|5375.55|5337.55|5375.33|5337.33|10
1607978700000|2020-12-14 20:45:00|5375.63|5337.63|5375.58|5337.58|5375.82|5337.82|5375.58|5337.58|10
1607978710000|2020-12-14 20:45:10|5375.61|5337.61|5375.15|5337.15|5375.61|5337.61|5375.02|5337.02|9
1607978720000|2020-12-14 20:45:20|5374.99|5336.99|5374.49|5336.49|5375|5337|5374.48|5336.48|9
1607978730000|2020-12-14 20:45:30|5374.52|5336.52|5374.46|5336.46|5374.53|5336.53|5374.46|5336.46|7
1607978740000|2020-12-14 20:45:40|5374.54|5336.54|5374.49|5336.49|5374.6|5336.6|5374.36|5336.36|8
1607978750000|2020-12-14 20:45:50|5374.47|5336.47|5374.54|5336.54|5374.54|5336.54|5374.41|5336.41|10
1607978760000|2020-12-14 20:46:00|5374.51|5336.51|5374.84|5336.84|5374.84|5336.84|5374.51|5336.51|7
1607978770000|2020-12-14 20:46:10|5374.83|5336.83|5375.19|5337.19|5375.19|5337.19|5374.81|5336.81|9
1607978780000|2020-12-14 20:46:20|5375.24|5337.24|5375.2|5337.2|5375.25|5337.25|5375.13|5337.13|8
1607978790000|2020-12-14 20:46:30|5375.21|5337.21|5375.55|5337.55|5375.58|5337.58|5375.2|5337.2|9
1607978800000|2020-12-14 20:46:40|5375.53|5337.53|5375.45|5337.45|5375.53|5337.53|5375.37|5337.37|10
1607978810000|2020-12-14 20:46:50|5375.43|5337.43|5375.27|5337.27|5375.45|5337.45|5375.26|5337.26|7
1607978820000|2020-12-14 20:47:00|5375.37|5337.37|5375.38|5337.38|5375.44|5337.44|5375.27|5337.27|8
1607978830000|2020-12-14 20:47:10|5375.24|5337.24|5375.56|5337.56|5375.59|5337.59|5375.24|5337.24|9
1607978840000|2020-12-14 20:47:20|5375.58|5337.58|5375.68|5337.68|5375.85|5337.85|5375.58|5337.58|10
1607978850000|2020-12-14 20:47:30|5375.76|5337.76|5376.53|5338.53|5376.57|5338.57|5375.71|5337.71|10
1607978860000|2020-12-14 20:47:40|5376.54|5338.54|5376.66|5338.66|5376.66|5338.66|5376.53|5338.53|8
1607978870000|2020-12-14 20:47:50|5376.59|5338.59|5376.95|5338.95|5376.95|5338.95|5376.51|5338.51|9
1607978880000|2020-12-14 20:48:00|5377.18|5339.18|5376.99|5338.99|5377.2|5339.2|5376.97|5338.97|10
1607978890000|2020-12-14 20:48:10|5377.05|5339.05|5377.38|5339.38|5377.38|5339.38|5377.05|5339.05|7
1607978900000|2020-12-14 20:48:20|5377.33|5339.33|5377.27|5339.27|5377.34|5339.34|5377.19|5339.19|8
1607978910000|2020-12-14 20:48:30|5377.18|5339.18|5377.36|5339.36|5377.39|5339.39|5377.14|5339.14|10
1607978920000|2020-12-14 20:48:40|5377.37|5339.37|5377.55|5339.55|5377.56|5339.56|5377.35|5339.35|8
1607978930000|2020-12-14 20:48:50|5377.51|5339.51|5377.8|5339.8|5377.92|5339.92|5377.51|5339.51|9
1607978940000|2020-12-14 20:49:00|5378.06|5340.06|5378.4|5340.4|5378.4|5340.4|5378.04|5340.04|10
1607978950000|2020-12-14 20:49:10|5378.39|5340.39|5378.76|5340.76|5378.76|5340.76|5378.39|5340.39|9
1607978960000|2020-12-14 20:49:20|5378.74|5340.74|5379.16|5341.16|5379.16|5341.16|5378.74|5340.74|10
1607978970000|2020-12-14 20:49:30|5379.1|5341.1|5379.81|5341.81|5379.87|5341.87|5379.02|5341.02|9
1607978980000|2020-12-14 20:49:40|5379.82|5341.82|5381.65|5343.65|5381.65|5343.65|5379.82|5341.82|9
1607978990000|2020-12-14 20:49:50|5381.87|5343.87|5382.36|5344.36|5382.38|5344.38|5381.87|5343.87|10
1607979000000|2020-12-14 20:50:00|5382.18|5344.18|5381.75|5343.75|5382.2|5344.2|5381.75|5343.75|9
1607979010000|2020-12-14 20:50:10|5381.76|5343.76|5380.58|5342.58|5381.76|5343.76|5380.58|5342.58|10
1607979020000|2020-12-14 20:50:20|5380.6|5342.6|5380.69|5342.69|5380.69|5342.69|5380.31|5342.31|10
1607979030000|2020-12-14 20:50:30|5380.68|5342.68|5380.78|5342.78|5380.89|5342.89|5380.68|5342.68|6
1607979040000|2020-12-14 20:50:40|5380.76|5342.76|5380.85|5342.85|5380.85|5342.85|5380.69|5342.69|8
1607979050000|2020-12-14 20:50:50|5380.76|5342.76|5381.01|5343.01|5381.01|5343.01|5380.76|5342.76|10
1607979060000|2020-12-14 20:51:00|5381.03|5343.03|5381.26|5343.26|5381.36|5343.36|5380.97|5342.97|9
1607979070000|2020-12-14 20:51:10|5381.23|5343.23|5380.84|5342.84|5381.23|5343.23|5380.78|5342.78|9
1607979080000|2020-12-14 20:51:20|5380.89|5342.89|5380.91|5342.91|5381.07|5343.07|5380.89|5342.89|7
1607979090000|2020-12-14 20:51:30|5380.9|5342.9|5380.97|5342.97|5381.08|5343.08|5380.86|5342.86|8
1607979100000|2020-12-14 20:51:40|5380.98|5342.98|5381.47|5343.47|5381.47|5343.47|5380.98|5342.98|9
1607979110000|2020-12-14 20:51:50|5381.56|5343.56|5381.95|5343.95|5381.95|5343.95|5381.56|5343.56|9
1607979120000|2020-12-14 20:52:00|5381.96|5343.96|5382.04|5344.04|5382.36|5344.36|5381.96|5343.96|10
1607979130000|2020-12-14 20:52:10|5382.06|5344.06|5382.25|5344.25|5382.25|5344.25|5381.99|5343.99|9
1607979140000|2020-12-14 20:52:20|5382.22|5344.22|5383.74|5345.74|5383.74|5345.74|5382.22|5344.22|9
1607979150000|2020-12-14 20:52:30|5383.92|5345.92|5384.34|5346.34|5384.44|5346.44|5383.85|5345.85|10
1607979160000|2020-12-14 20:52:40|5384.3|5346.3|5384.04|5346.04|5384.41|5346.41|5384.04|5346.04|10
1607979170000|2020-12-14 20:52:50|5384.11|5346.11|5384.09|5346.09|5384.11|5346.11|5383.97|5345.97|10
1607979180000|2020-12-14 20:53:00|5384.12|5346.12|5384.08|5346.08|5384.22|5346.22|5384.02|5346.02|9
1607979190000|2020-12-14 20:53:10|5384|5346|5384.29|5346.29|5384.29|5346.29|5384|5346|10
1607979200000|2020-12-14 20:53:20|5384.28|5346.28|5384.1|5346.1|5384.28|5346.28|5384.02|5346.02|10
1607979210000|2020-12-14 20:53:30|5384.15|5346.15|5384.7|5346.7|5384.72|5346.72|5384.15|5346.15|10
1607979220000|2020-12-14 20:53:40|5384.82|5346.82|5384.71|5346.71|5384.9|5346.9|5384.71|5346.71|9
1607979230000|2020-12-14 20:53:50|5384.73|5346.73|5384.56|5346.56|5384.75|5346.75|5384.54|5346.54|8
1607979240000|2020-12-14 20:54:00|5384.45|5346.45|5384.26|5346.26|5384.53|5346.53|5384.24|5346.24|9
1607979250000|2020-12-14 20:54:10|5384.3|5346.3|5384.28|5346.28|5384.47|5346.47|5384.28|5346.28|10
1607979260000|2020-12-14 20:54:20|5384.29|5346.29|5384.38|5346.38|5384.4|5346.4|5384.26|5346.26|7
1607979270000|2020-12-14 20:54:30|5384.14|5346.14|5384.17|5346.17|5384.33|5346.33|5384.14|5346.14|6
1607979280000|2020-12-14 20:54:40|5384.09|5346.09|5383.71|5345.71|5384.1|5346.1|5383.71|5345.71|9
1607979290000|2020-12-14 20:54:50|5383.73|5345.73|5382.92|5344.92|5383.73|5345.73|5382.92|5344.92|8
1607979300000|2020-12-14 20:55:00|5382.72|5344.72|5382.39|5344.39|5382.8|5344.8|5382.38|5344.38|8
1607979310000|2020-12-14 20:55:10|5382.5|5344.5|5382.13|5344.13|5382.5|5344.5|5382.13|5344.13|10
1607979320000|2020-12-14 20:55:20|5382.14|5344.14|5381.75|5343.75|5382.14|5344.14|5381.74|5343.74|10
1607979330000|2020-12-14 20:55:30|5381.57|5343.57|5380.89|5342.89|5381.66|5343.66|5380.89|5342.89|10
1607979340000|2020-12-14 20:55:40|5380.86|5342.86|5381.61|5343.61|5381.61|5343.61|5380.86|5342.86|10
1607979350000|2020-12-14 20:55:50|5381.56|5343.56|5381.65|5343.65|5381.92|5343.92|5381.45|5343.45|10
1607979360000|2020-12-14 20:56:00|5381.62|5343.62|5381.46|5343.46|5381.62|5343.62|5381.26|5343.26|10
1607979370000|2020-12-14 20:56:10|5381.43|5343.43|5381.69|5343.69|5381.69|5343.69|5381.39|5343.39|10
1607979380000|2020-12-14 20:56:20|5381.64|5343.64|5382|5344|5382.03|5344.03|5381.64|5343.64|10
1607979390000|2020-12-14 20:56:30|5381.87|5343.87|5381.92|5343.92|5382.1|5344.1|5381.87|5343.87|10
1607979400000|2020-12-14 20:56:40|5381.97|5343.97|5382.07|5344.07|5382.07|5344.07|5381.83|5343.83|10
1607979410000|2020-12-14 20:56:50|5382.14|5344.14|5382.44|5344.44|5382.44|5344.44|5382|5344|9
1607979420000|2020-12-14 20:57:00|5382.46|5344.46|5382.66|5344.66|5382.91|5344.91|5382.46|5344.46|9
1607979430000|2020-12-14 20:57:10|5382.67|5344.67|5382.64|5344.64|5382.67|5344.67|5382.51|5344.51|9
1607979440000|2020-12-14 20:57:20|5382.48|5344.48|5382.27|5344.27|5382.49|5344.49|5382.23|5344.23|9
1607979450000|2020-12-14 20:57:30|5382.25|5344.25|5382.31|5344.31|5382.49|5344.49|5382.24|5344.24|8
1607979460000|2020-12-14 20:57:40|5382.42|5344.42|5382.39|5344.39|5382.43|5344.43|5382.35|5344.35|10
1607979470000|2020-12-14 20:57:50|5382.37|5344.37|5382.45|5344.45|5382.45|5344.45|5382.25|5344.25|9
1607979480000|2020-12-14 20:58:00|5382.44|5344.44|5383.08|5345.08|5383.08|5345.08|5382.33|5344.33|10
1607979490000|2020-12-14 20:58:10|5383.13|5345.13|5383.95|5345.95|5384.01|5346.01|5383.13|5345.13|9
1607979500000|2020-12-14 20:58:20|5384|5346|5383.76|5345.76|5384.12|5346.12|5383.76|5345.76|9
1607979510000|2020-12-14 20:58:30|5383.8|5345.8|5384.42|5346.42|5384.42|5346.42|5383.79|5345.79|8
1607979520000|2020-12-14 20:58:40|5384.45|5346.45|5384.71|5346.71|5384.73|5346.73|5384.45|5346.45|8
1607979530000|2020-12-14 20:58:50|5384.73|5346.73|5385.42|5347.42|5385.42|5347.42|5384.73|5346.73|9
1607979540000|2020-12-14 20:59:00|5385.52|5347.52|5385.65|5347.65|5385.69|5347.69|5385.51|5347.51|9
1607979550000|2020-12-14 20:59:10|5385.67|5347.67|5386.59|5348.59|5386.59|5348.59|5385.65|5347.65|9
1607979560000|2020-12-14 20:59:20|5386.72|5348.72|5386.81|5348.81|5386.81|5348.81|5386.68|5348.68|10
1607979570000|2020-12-14 20:59:30|5386.92|5348.92|5387.54|5349.54|5387.54|5349.54|5386.92|5348.92|9
1607979580000|2020-12-14 20:59:40|5387.53|5349.53|5387.53|5349.53|5387.9|5349.9|5387.46|5349.46|10
1607979590000|2020-12-14 20:59:50|5387.5|5349.5|5387.23|5349.23|5387.5|5349.5|5387.03|5349.03|10
1607979600000|2020-12-14 21:00:00|5387.15|5349.15|5387.61|5349.61|5387.67|5349.67|5387.09|5349.09|9
1607979610000|2020-12-14 21:00:10|5387.91|5349.91|5388.41|5350.41|5388.41|5350.41|5387.91|5349.91|9
1607979620000|2020-12-14 21:00:20|5388.63|5350.63|5389.56|5351.56|5389.56|5351.56|5388.63|5350.63|9
1607979630000|2020-12-14 21:00:30|5389.5|5351.5|5389.8|5351.8|5389.8|5351.8|5389.5|5351.5|9
1607979640000|2020-12-14 21:00:40|5389.79|5351.79|5389.8|5351.8|5390.13|5352.13|5389.59|5351.59|9
1607979650000|2020-12-14 21:00:50|5389.67|5351.67|5388.84|5350.84|5389.72|5351.72|5388.84|5350.84|10
1607979660000|2020-12-14 21:01:00|5388.69|5350.69|5387.77|5349.77|5388.69|5350.69|5387.77|5349.77|10
1607979670000|2020-12-14 21:01:10|5387.76|5349.76|5385.86|5347.86|5387.76|5349.76|5385.86|5347.86|10
1607979680000|2020-12-14 21:01:20|5385.64|5347.64|5383.81|5345.81|5385.64|5347.64|5383.81|5345.81|10
1607979690000|2020-12-14 21:01:30|5383.76|5345.76|5383.89|5345.89|5383.89|5345.89|5383.43|5345.43|8
1607979700000|2020-12-14 21:01:40|5383.92|5345.92|5383.72|5345.72|5383.98|5345.98|5383.72|5345.72|9
1607979710000|2020-12-14 21:01:50|5383.85|5345.85|5383.85|5345.85|5384.12|5346.12|5383.81|5345.81|9
1607979720000|2020-12-14 21:02:00|5383.78|5345.78|5383.03|5345.03|5383.78|5345.78|5382.95|5344.95|10
1607979730000|2020-12-14 21:02:10|5383.05|5345.05|5382.51|5344.51|5383.05|5345.05|5382.4|5344.4|10
1607979740000|2020-12-14 21:02:20|5382.49|5344.49|5382.71|5344.71|5382.98|5344.98|5382.49|5344.49|10
1607979750000|2020-12-14 21:02:30|5382.85|5344.85|5382.63|5344.63|5382.91|5344.91|5382.59|5344.59|10
1607979760000|2020-12-14 21:02:40|5382.62|5344.62|5382.54|5344.54|5382.63|5344.63|5382.5|5344.5|9
1607979770000|2020-12-14 21:02:50|5382.56|5344.56|5382.68|5344.68|5382.7|5344.7|5382.55|5344.55|8
1607979780000|2020-12-14 21:03:00|5382.56|5344.56|5381.87|5343.87|5382.68|5344.68|5381.87|5343.87|9
1607979790000|2020-12-14 21:03:10|5381.84|5343.84|5381.77|5343.77|5381.91|5343.91|5381.74|5343.74|9
1607979800000|2020-12-14 21:03:20|5381.73|5343.73|5381.96|5343.96|5381.96|5343.96|5381.51|5343.51|9
1607979810000|2020-12-14 21:03:30|5382.01|5344.01|5382.24|5344.24|5382.32|5344.32|5382.01|5344.01|10
1607979820000|2020-12-14 21:03:40|5382.27|5344.27|5382.64|5344.64|5382.67|5344.67|5382.18|5344.18|10
1607979830000|2020-12-14 21:03:50|5382.65|5344.65|5382.38|5344.38|5382.65|5344.65|5382.38|5344.38|9
1607979840000|2020-12-14 21:04:00|5382.21|5344.21|5381.93|5343.93|5382.21|5344.21|5381.84|5343.84|9
1607979850000|2020-12-14 21:04:10|5382.01|5344.01|5381.85|5343.85|5382.01|5344.01|5381.76|5343.76|9
1607979860000|2020-12-14 21:04:20|5381.93|5343.93|5382.84|5344.84|5382.84|5344.84|5381.88|5343.88|10
1607979870000|2020-12-14 21:04:30|5382.92|5344.92|5383.11|5345.11|5383.12|5345.12|5382.83|5344.83|10
1607979880000|2020-12-14 21:04:40|5383.14|5345.14|5383.91|5345.91|5383.91|5345.91|5383.14|5345.14|10
1607979890000|2020-12-14 21:04:50|5383.94|5345.94|5385.4|5347.4|5385.4|5347.4|5383.94|5345.94|10
1607979900000|2020-12-14 21:05:00|5385.58|5347.58|5385.85|5347.85|5385.85|5347.85|5385.58|5347.58|9
1607979910000|2020-12-14 21:05:10|5385.64|5347.64|5385.76|5347.76|5385.76|5347.76|5385.48|5347.48|9
1607979920000|2020-12-14 21:05:20|5385.74|5347.74|5386.27|5348.27|5386.3|5348.3|5385.71|5347.71|9
1607979930000|2020-12-14 21:05:30|5386.12|5348.12|5386.17|5348.17|5386.25|5348.25|5386.05|5348.05|10
1607979940000|2020-12-14 21:05:40|5386.2|5348.2|5386.24|5348.24|5386.29|5348.29|5386.17|5348.17|8
1607979950000|2020-12-14 21:05:50|5386.22|5348.22|5386.81|5348.81|5386.81|5348.81|5386.22|5348.22|10
1607979960000|2020-12-14 21:06:00|5386.74|5348.74|5387.35|5349.35|5387.35|5349.35|5386.74|5348.74|10
1607979970000|2020-12-14 21:06:10|5387.44|5349.44|5387.25|5349.25|5387.44|5349.44|5387.25|5349.25|10
1607979980000|2020-12-14 21:06:20|5387.18|5349.18|5386.48|5348.48|5387.25|5349.25|5386.48|5348.48|10
1607979990000|2020-12-14 21:06:30|5386.38|5348.38|5386.43|5348.43|5386.74|5348.74|5386.02|5348.02|10
1607980000000|2020-12-14 21:06:40|5386.48|5348.48|5386.21|5348.21|5386.53|5348.53|5386.21|5348.21|10
1607980010000|2020-12-14 21:06:50|5385.75|5347.75|5385.59|5347.59|5385.75|5347.75|5385.35|5347.35|10
1607980020000|2020-12-14 21:07:00|5385.54|5347.54|5385.49|5347.49|5386.15|5348.15|5385.17|5347.17|10
1607980030000|2020-12-14 21:07:10|5385.52|5347.52|5386.18|5348.18|5386.18|5348.18|5385.19|5347.19|10
1607980040000|2020-12-14 21:07:20|5385.18|5347.18|5384.34|5346.34|5385.18|5347.18|5384.34|5346.34|10
1607980050000|2020-12-14 21:07:30|5384.28|5346.28|5383.82|5345.82|5384.38|5346.38|5383.82|5345.82|9
1607980060000|2020-12-14 21:07:40|5383.91|5345.91|5383.04|5345.04|5383.91|5345.91|5383.04|5345.04|10
1607980070000|2020-12-14 21:07:50|5383.07|5345.07|5383.05|5345.05|5383.18|5345.18|5382.86|5344.86|10
1607980080000|2020-12-14 21:08:00|5382.89|5344.89|5382.4|5344.4|5382.89|5344.89|5382.4|5344.4|9
1607980090000|2020-12-14 21:08:10|5382.38|5344.38|5382.24|5344.24|5382.39|5344.39|5382.15|5344.15|8
1607980100000|2020-12-14 21:08:20|5382.26|5344.26|5382.31|5344.31|5382.4|5344.4|5382.26|5344.26|10
1607980110000|2020-12-14 21:08:30|5382.38|5344.38|5381.88|5343.88|5382.38|5344.38|5381.77|5343.77|10
1607980120000|2020-12-14 21:08:40|5381.86|5343.86|5381.02|5343.02|5381.91|5343.91|5381.02|5343.02|10
1607980130000|2020-12-14 21:08:50|5380.94|5342.94|5381.19|5343.19|5381.24|5343.24|5380.86|5342.86|10
1607980140000|2020-12-14 21:09:00|5381.2|5343.2|5381.27|5343.27|5381.27|5343.27|5380.99|5342.99|9
1607980150000|2020-12-14 21:09:10|5381.22|5343.22|5381.5|5343.5|5381.5|5343.5|5381.22|5343.22|8
1607980160000|2020-12-14 21:09:20|5381.49|5343.49|5381.36|5343.36|5381.5|5343.5|5381.32|5343.32|9
1607980170000|2020-12-14 21:09:30|5381.37|5343.37|5381.14|5343.14|5381.43|5343.43|5381.09|5343.09|10
1607980180000|2020-12-14 21:09:40|5381.19|5343.19|5381.15|5343.15|5381.22|5343.22|5381.12|5343.12|10
1607980190000|2020-12-14 21:09:50|5381.11|5343.11|5381.06|5343.06|5381.21|5343.21|5380.98|5342.98|9
1607980200000|2020-12-14 21:10:00|5381.08|5343.08|5381|5343|5381.23|5343.23|5380.98|5342.98|9
1607980210000|2020-12-14 21:10:10|5380.95|5342.95|5381.07|5343.07|5381.07|5343.07|5380.94|5342.94|9
1607980220000|2020-12-14 21:10:20|5381.03|5343.03|5382.06|5344.06|5382.08|5344.08|5381.03|5343.03|10
1607980230000|2020-12-14 21:10:30|5382.14|5344.14|5382.42|5344.42|5382.42|5344.42|5382.11|5344.11|10
1607980240000|2020-12-14 21:10:40|5382.46|5344.46|5382.92|5344.92|5382.92|5344.92|5382.28|5344.28|10
1607980250000|2020-12-14 21:10:50|5382.99|5344.99|5382.68|5344.68|5382.99|5344.99|5382.68|5344.68|8
1607980260000|2020-12-14 21:11:00|5382.73|5344.73|5381.86|5343.86|5382.73|5344.73|5381.78|5343.78|10
1607980270000|2020-12-14 21:11:10|5381.87|5343.87|5382.27|5344.27|5382.27|5344.27|5381.85|5343.85|8
1607980280000|2020-12-14 21:11:20|5382.25|5344.25|5382.53|5344.53|5382.61|5344.61|5382.25|5344.25|10
1607980290000|2020-12-14 21:11:30|5382.47|5344.47|5382.89|5344.89|5382.89|5344.89|5382.47|5344.47|8
1607980300000|2020-12-14 21:11:40|5382.9|5344.9|5383.06|5345.06|5383.09|5345.09|5382.79|5344.79|9
1607980310000|2020-12-14 21:11:50|5383.09|5345.09|5383.45|5345.45|5383.53|5345.53|5383.09|5345.09|10
1607980320000|2020-12-14 21:12:00|5383.4|5345.4|5382.84|5344.84|5383.42|5345.42|5382.84|5344.84|8
1607980330000|2020-12-14 21:12:10|5382.7|5344.7|5382.74|5344.74|5382.78|5344.78|5382.57|5344.57|8
1607980340000|2020-12-14 21:12:20|5382.69|5344.69|5382.34|5344.34|5382.86|5344.86|5382.34|5344.34|10
1607980350000|2020-12-14 21:12:30|5382.31|5344.31|5381.03|5343.03|5382.31|5344.31|5381.03|5343.03|10
1607980360000|2020-12-14 21:12:40|5380.88|5342.88|5379.36|5341.36|5380.88|5342.88|5379.36|5341.36|10
1607980370000|2020-12-14 21:12:50|5379.34|5341.34|5378.59|5340.59|5379.34|5341.34|5378.59|5340.59|8
1607980380000|2020-12-14 21:13:00|5378.54|5340.54|5378.21|5340.21|5378.6|5340.6|5378.21|5340.21|10
1607980390000|2020-12-14 21:13:10|5377.89|5339.89|5377.22|5339.22|5377.89|5339.89|5377.22|5339.22|9
1607980400000|2020-12-14 21:13:20|5376.5|5338.5|5375.86|5337.86|5376.54|5338.54|5375.86|5337.86|10
1607980410000|2020-12-14 21:13:30|5376.06|5338.06|5376.13|5338.13|5376.19|5338.19|5376.01|5338.01|9
1607980420000|2020-12-14 21:13:40|5376.03|5338.03|5375.94|5337.94|5376.03|5338.03|5375.81|5337.81|10
1607980430000|2020-12-14 21:13:50|5375.9|5337.9|5376.35|5338.35|5376.35|5338.35|5375.9|5337.9|10
1607980440000|2020-12-14 21:14:00|5376.38|5338.38|5376.39|5338.39|5376.39|5338.39|5376.22|5338.22|9
1607980450000|2020-12-14 21:14:10|5376.2|5338.2|5376.37|5338.37|5376.44|5338.44|5376.17|5338.17|10
1607980460000|2020-12-14 21:14:20|5376.39|5338.39|5376.92|5338.92|5377.06|5339.06|5376.39|5338.39|10
1607980470000|2020-12-14 21:14:30|5376.97|5338.97|5377.43|5339.43|5377.67|5339.67|5376.97|5338.97|10
1607980480000|2020-12-14 21:14:40|5377.28|5339.28|5376.82|5338.82|5377.28|5339.28|5376.79|5338.79|8
1607980490000|2020-12-14 21:14:50|5376.85|5338.85|5376.72|5338.72|5376.85|5338.85|5376.72|5338.72|10
1607980500000|2020-12-14 21:15:00|5376.71|5338.71|5377.15|5339.15|5377.16|5339.16|5376.68|5338.68|10
1607980510000|2020-12-14 21:15:10|5377.23|5339.23|5377.34|5339.34|5377.46|5339.46|5377.23|5339.23|9
1607980520000|2020-12-14 21:15:20|5377.3|5339.3|5377.63|5339.63|5377.69|5339.69|5377.3|5339.3|7
1607980530000|2020-12-14 21:15:30|5377.62|5339.62|5377.36|5339.36|5377.63|5339.63|5377.31|5339.31|8
1607980540000|2020-12-14 21:15:40|5377.24|5339.24|5377.54|5339.54|5377.66|5339.66|5377.23|5339.23|10
1607980550000|2020-12-14 21:15:50|5377.46|5339.46|5377.78|5339.78|5377.78|5339.78|5377.46|5339.46|9
1607980560000|2020-12-14 21:16:00|5377.82|5339.82|5377.55|5339.55|5377.91|5339.91|5377.55|5339.55|10
1607980570000|2020-12-14 21:16:10|5377.44|5339.44|5376.62|5338.62|5377.44|5339.44|5376.62|5338.62|10
1607980580000|2020-12-14 21:16:20|5376.57|5338.57|5376.36|5338.36|5376.57|5338.57|5375.97|5337.97|10
1607980590000|2020-12-14 21:16:30|5376.15|5338.15|5375.43|5337.43|5376.15|5338.15|5375.43|5337.43|9
1607980600000|2020-12-14 21:16:40|5375.1|5337.1|5373.87|5335.87|5375.1|5337.1|5373.87|5335.87|10
1607980610000|2020-12-14 21:16:50|5373.82|5335.82|5374.28|5336.28|5374.28|5336.28|5373.82|5335.82|10
1607980620000|2020-12-14 21:17:00|5374.1|5336.1|5374.01|5336.01|5374.32|5336.32|5374.01|5336.01|9
1607980630000|2020-12-14 21:17:10|5373.98|5335.98|5374.27|5336.27|5374.27|5336.27|5373.97|5335.97|10
1607980640000|2020-12-14 21:17:20|5374.31|5336.31|5374.09|5336.09|5374.47|5336.47|5374.04|5336.04|8
1607980650000|2020-12-14 21:17:30|5374.12|5336.12|5374.15|5336.15|5374.27|5336.27|5374.03|5336.03|10
1607980660000|2020-12-14 21:17:40|5374.07|5336.07|5373.65|5335.65|5374.07|5336.07|5373.65|5335.65|9
1607980670000|2020-12-14 21:17:50|5373.61|5335.61|5373.56|5335.56|5373.65|5335.65|5373.56|5335.56|8
1607980680000|2020-12-14 21:18:00|5373.5|5335.5|5372.87|5334.87|5373.5|5335.5|5372.85|5334.85|9
1607980690000|2020-12-14 21:18:10|5372.84|5334.84|5372.86|5334.86|5373.01|5335.01|5372.77|5334.77|8
1607980700000|2020-12-14 21:18:20|5372.87|5334.87|5372.5|5334.5|5372.9|5334.9|5372.37|5334.37|9
1607980710000|2020-12-14 21:18:30|5372.49|5334.49|5371.85|5333.85|5372.54|5334.54|5371.85|5333.85|10
1607980720000|2020-12-14 21:18:40|5371.95|5333.95|5372.12|5334.12|5372.12|5334.12|5371.64|5333.64|9
1607980730000|2020-12-14 21:18:50|5372.29|5334.29|5373.37|5335.37|5373.4|5335.4|5372.29|5334.29|10
1607980740000|2020-12-14 21:19:00|5373.44|5335.44|5373.89|5335.89|5373.96|5335.96|5373.34|5335.34|10
1607980750000|2020-12-14 21:19:10|5373.85|5335.85|5374.29|5336.29|5374.29|5336.29|5373.71|5335.71|10
1607980760000|2020-12-14 21:19:20|5374.36|5336.36|5374.16|5336.16|5374.49|5336.49|5374.16|5336.16|9
1607980770000|2020-12-14 21:19:30|5374.24|5336.24|5374.48|5336.48|5374.5|5336.5|5374.12|5336.12|10
1607980780000|2020-12-14 21:19:40|5374.64|5336.64|5374.56|5336.56|5374.69|5336.69|5374.48|5336.48|10
1607980790000|2020-12-14 21:19:50|5374.44|5336.44|5374.29|5336.29|5374.49|5336.49|5374.27|5336.27|10
1607980800000|2020-12-14 21:20:00|5374.18|5336.18|5374.44|5336.44|5374.44|5336.44|5374.12|5336.12|9
1607980810000|2020-12-14 21:20:10|5374.39|5336.39|5374.72|5336.72|5374.76|5336.76|5374.39|5336.39|10
1607980820000|2020-12-14 21:20:20|5374.73|5336.73|5376.64|5338.64|5376.64|5338.64|5374.73|5336.73|10
1607980830000|2020-12-14 21:20:30|5376.91|5338.91|5379.37|5341.37|5379.37|5341.37|5376.91|5338.91|10
1607980840000|2020-12-14 21:20:40|5379.48|5341.48|5380.22|5342.22|5380.22|5342.22|5379.48|5341.48|10
1607980850000|2020-12-14 21:20:50|5380.39|5342.39|5380.59|5342.59|5380.65|5342.65|5380.32|5342.32|10
1607980860000|2020-12-14 21:21:00|5380.72|5342.72|5380.63|5342.63|5380.76|5342.76|5380.62|5342.62|10
1607980870000|2020-12-14 21:21:10|5380.44|5342.44|5380.09|5342.09|5380.59|5342.59|5379.96|5341.96|8
1607980880000|2020-12-14 21:21:20|5380.06|5342.06|5380.22|5342.22|5380.39|5342.39|5380.06|5342.06|10
1607980890000|2020-12-14 21:21:30|5380.17|5342.17|5379.91|5341.91|5380.2|5342.2|5379.91|5341.91|10
1607980900000|2020-12-14 21:21:40|5379.83|5341.83|5379.88|5341.88|5379.98|5341.98|5379.78|5341.78|10
1607980910000|2020-12-14 21:21:50|5379.96|5341.96|5380|5342|5380.14|5342.14|5379.87|5341.87|9
1607980920000|2020-12-14 21:22:00|5379.98|5341.98|5380.04|5342.04|5380.06|5342.06|5379.95|5341.95|9
1607980930000|2020-12-14 21:22:10|5380.01|5342.01|5379.67|5341.67|5380.01|5342.01|5379.64|5341.64|10
1607980940000|2020-12-14 21:22:20|5379.7|5341.7|5379.67|5341.67|5379.75|5341.75|5379.51|5341.51|10
1607980950000|2020-12-14 21:22:30|5379.61|5341.61|5379.6|5341.6|5379.76|5341.76|5379.6|5341.6|10
1607980960000|2020-12-14 21:22:40|5379.59|5341.59|5379.85|5341.85|5379.85|5341.85|5379.59|5341.59|9
1607980970000|2020-12-14 21:22:50|5379.86|5341.86|5379.55|5341.55|5379.86|5341.86|5379.55|5341.55|9
1607980980000|2020-12-14 21:23:00|5379.29|5341.29|5379|5341|5379.35|5341.35|5379|5341|9
1607980990000|2020-12-14 21:23:10|5378.96|5340.96|5378.72|5340.72|5378.96|5340.96|5378.7|5340.7|9
1607981000000|2020-12-14 21:23:20|5378.68|5340.68|5378.41|5340.41|5378.68|5340.68|5378.35|5340.35|9
1607981010000|2020-12-14 21:23:30|5378.4|5340.4|5378.48|5340.48|5378.52|5340.52|5378.36|5340.36|9
1607981020000|2020-12-14 21:23:40|5378.5|5340.5|5378.6|5340.6|5378.65|5340.65|5378.47|5340.47|10
1607981030000|2020-12-14 21:23:50|5378.62|5340.62|5378.85|5340.85|5378.85|5340.85|5378.62|5340.62|7
1607981040000|2020-12-14 21:24:00|5378.86|5340.86|5379.02|5341.02|5379.31|5341.31|5378.84|5340.84|9
1607981050000|2020-12-14 21:24:10|5379.06|5341.06|5379.06|5341.06|5379.1|5341.1|5378.79|5340.79|9
1607981060000|2020-12-14 21:24:20|5379.01|5341.01|5379.07|5341.07|5379.15|5341.15|5379.01|5341.01|7
1607981070000|2020-12-14 21:24:30|5379.11|5341.11|5379.1|5341.1|5379.2|5341.2|5378.95|5340.95|8
1607981080000|2020-12-14 21:24:40|5379.17|5341.17|5379.06|5341.06|5379.19|5341.19|5379.06|5341.06|9
1607981090000|2020-12-14 21:24:50|5379.03|5341.03|5378.9|5340.9|5379.15|5341.15|5378.86|5340.86|9
1607981100000|2020-12-14 21:25:00|5378.86|5340.86|5378.86|5340.86|5378.98|5340.98|5378.74|5340.74|9
1607981110000|2020-12-14 21:25:10|5378.79|5340.79|5378.28|5340.28|5378.79|5340.79|5378.28|5340.28|10
1607981120000|2020-12-14 21:25:20|5378.25|5340.25|5378.25|5340.25|5378.38|5340.38|5378.09|5340.09|10
1607981130000|2020-12-14 21:25:30|5378.09|5340.09|5378.01|5340.01|5378.14|5340.14|5377.88|5339.88|9
1607981140000|2020-12-14 21:25:40|5378.02|5340.02|5377.75|5339.75|5378.05|5340.05|5377.69|5339.69|9
1607981150000|2020-12-14 21:25:50|5377.73|5339.73|5377.46|5339.46|5377.73|5339.73|5377.43|5339.43|9
1607981160000|2020-12-14 21:26:00|5377.39|5339.39|5377.4|5339.4|5377.54|5339.54|5377.32|5339.32|9
1607981170000|2020-12-14 21:26:10|5377.32|5339.32|5377.05|5339.05|5377.32|5339.32|5376.99|5338.99|9
1607981180000|2020-12-14 21:26:20|5377.1|5339.1|5376.76|5338.76|5377.1|5339.1|5376.76|5338.76|10
1607981190000|2020-12-14 21:26:30|5376.72|5338.72|5375.54|5337.54|5376.72|5338.72|5375.54|5337.54|10
1607981200000|2020-12-14 21:26:40|5375.47|5337.47|5374.66|5336.66|5375.47|5337.47|5374.66|5336.66|10
1607981210000|2020-12-14 21:26:50|5374.54|5336.54|5373.67|5335.67|5374.54|5336.54|5373.63|5335.63|10
1607981220000|2020-12-14 21:27:00|5373.66|5335.66|5373.29|5335.29|5373.66|5335.66|5373.14|5335.14|10
1607981230000|2020-12-14 21:27:10|5373.39|5335.39|5373.09|5335.09|5373.39|5335.39|5373.06|5335.06|9
1607981240000|2020-12-14 21:27:20|5373.1|5335.1|5373.4|5335.4|5373.4|5335.4|5373.08|5335.08|10
1607981250000|2020-12-14 21:27:30|5373.37|5335.37|5373.27|5335.27|5373.37|5335.37|5373.27|5335.27|10
1607981260000|2020-12-14 21:27:40|5373.29|5335.29|5372.98|5334.98|5373.29|5335.29|5372.97|5334.97|10
1607981270000|2020-12-14 21:27:50|5372.91|5334.91|5372.92|5334.92|5373|5335|5372.88|5334.88|8
1607981280000|2020-12-14 21:28:00|5372.93|5334.93|5373.43|5335.43|5373.43|5335.43|5372.93|5334.93|10
1607981290000|2020-12-14 21:28:10|5373.35|5335.35|5373.69|5335.69|5373.69|5335.69|5373.35|5335.35|9
1607981300000|2020-12-14 21:28:20|5373.74|5335.74|5373.48|5335.48|5373.74|5335.74|5373.45|5335.45|10
1607981310000|2020-12-14 21:28:30|5373.44|5335.44|5373.45|5335.45|5373.48|5335.48|5373.35|5335.35|9
1607981320000|2020-12-14 21:28:40|5373.55|5335.55|5373.47|5335.47|5373.55|5335.55|5373.41|5335.41|8
1607981330000|2020-12-14 21:28:50|5373.57|5335.57|5373.7|5335.7|5373.71|5335.71|5373.57|5335.57|7
1607981340000|2020-12-14 21:29:00|5373.72|5335.72|5374.19|5336.19|5374.19|5336.19|5373.72|5335.72|6
1607981350000|2020-12-14 21:29:10|5374.12|5336.12|5374.18|5336.18|5374.18|5336.18|5373.98|5335.98|10
1607981360000|2020-12-14 21:29:20|5374.13|5336.13|5374.16|5336.16|5374.16|5336.16|5373.96|5335.96|9
1607981370000|2020-12-14 21:29:30|5374.19|5336.19|5373.95|5335.95|5374.2|5336.2|5373.92|5335.92|9
1607981380000|2020-12-14 21:29:40|5373.98|5335.98|5374|5336|5374|5336|5373.73|5335.73|9
1607981390000|2020-12-14 21:29:50|5374.03|5336.03|5374.26|5336.26|5374.26|5336.26|5373.95|5335.95|10
1607981400000|2020-12-14 21:30:00|5374.24|5336.24|5374.26|5336.26|5374.39|5336.39|5374.22|5336.22|10
1607981410000|2020-12-14 21:30:10|5374.29|5336.29|5374.04|5336.04|5374.36|5336.36|5374.04|5336.04|10
1607981420000|2020-12-14 21:30:20|5374.01|5336.01|5373.8|5335.8|5374.02|5336.02|5373.68|5335.68|9
1607981430000|2020-12-14 21:30:30|5373.73|5335.73|5373.79|5335.79|5373.79|5335.79|5373.52|5335.52|9
1607981440000|2020-12-14 21:30:40|5373.81|5335.81|5373.66|5335.66|5373.84|5335.84|5373.53|5335.53|7
1607981450000|2020-12-14 21:30:50|5373.58|5335.58|5373.61|5335.61|5373.92|5335.92|5373.58|5335.58|9
1607981460000|2020-12-14 21:31:00|5373.78|5335.78|5373.7|5335.7|5373.9|5335.9|5373.55|5335.55|10
1607981470000|2020-12-14 21:31:10|5373.67|5335.67|5373.72|5335.72|5373.83|5335.83|5373.49|5335.49|10
1607981480000|2020-12-14 21:31:20|5373.92|5335.92|5373.64|5335.64|5373.92|5335.92|5373.54|5335.54|9
1607981490000|2020-12-14 21:31:30|5373.63|5335.63|5373.83|5335.83|5373.83|5335.83|5373.63|5335.63|9
1607981500000|2020-12-14 21:31:40|5374.03|5336.03|5373.93|5335.93|5374.23|5336.23|5373.93|5335.93|10
1607981510000|2020-12-14 21:31:50|5373.92|5335.92|5374.08|5336.08|5374.15|5336.15|5373.74|5335.74|10
1607981520000|2020-12-14 21:32:00|5374.1|5336.1|5374.17|5336.17|5374.19|5336.19|5373.98|5335.98|9
1607981530000|2020-12-14 21:32:10|5374.09|5336.09|5373.77|5335.77|5374.1|5336.1|5373.77|5335.77|9
1607981540000|2020-12-14 21:32:20|5373.83|5335.83|5373.58|5335.58|5373.86|5335.86|5373.58|5335.58|9
1607981550000|2020-12-14 21:32:30|5373.56|5335.56|5373.65|5335.65|5373.76|5335.76|5373.54|5335.54|9
1607981560000|2020-12-14 21:32:40|5373.68|5335.68|5373.63|5335.63|5373.74|5335.74|5373.59|5335.59|9
1607981570000|2020-12-14 21:32:50|5373.6|5335.6|5373.36|5335.36|5373.6|5335.6|5373.28|5335.28|8
1607981580000|2020-12-14 21:33:00|5373.52|5335.52|5373.46|5335.46|5373.64|5335.64|5373.34|5335.34|10
1607981590000|2020-12-14 21:33:10|5373.47|5335.47|5373.79|5335.79|5373.79|5335.79|5373.46|5335.46|10
1607981600000|2020-12-14 21:33:20|5373.87|5335.87|5373.89|5335.89|5373.96|5335.96|5373.79|5335.79|8
1607981610000|2020-12-14 21:33:30|5373.86|5335.86|5373.78|5335.78|5373.87|5335.87|5373.71|5335.71|8
1607981620000|2020-12-14 21:33:40|5373.84|5335.84|5374.05|5336.05|5374.05|5336.05|5373.84|5335.84|9
1607981630000|2020-12-14 21:33:50|5374.12|5336.12|5374.06|5336.06|5374.2|5336.2|5374.06|5336.06|9
1607981640000|2020-12-14 21:34:00|5374.08|5336.08|5374.12|5336.12|5374.32|5336.32|5374.07|5336.07|10
1607981650000|2020-12-14 21:34:10|5374.06|5336.06|5374|5336|5374.16|5336.16|5374|5336|10
1607981660000|2020-12-14 21:34:20|5373.98|5335.98|5373.95|5335.95|5374.03|5336.03|5373.92|5335.92|10
1607981670000|2020-12-14 21:34:30|5373.94|5335.94|5373.79|5335.79|5373.96|5335.96|5373.79|5335.79|10
1607981680000|2020-12-14 21:34:40|5373.7|5335.7|5373.39|5335.39|5373.74|5335.74|5373.31|5335.31|9
1607981690000|2020-12-14 21:34:50|5373.37|5335.37|5373.64|5335.64|5373.67|5335.67|5373.37|5335.37|9
1607981700000|2020-12-14 21:35:00|5373.7|5335.7|5373.86|5335.86|5374.01|5336.01|5373.7|5335.7|9
1607981710000|2020-12-14 21:35:10|5373.9|5335.9|5373.93|5335.93|5373.93|5335.93|5373.82|5335.82|7
1607981720000|2020-12-14 21:35:20|5373.89|5335.89|5374.1|5336.1|5374.1|5336.1|5373.87|5335.87|9
1607981730000|2020-12-14 21:35:30|5374.11|5336.11|5374.07|5336.07|5374.11|5336.11|5374.01|5336.01|9
1607981740000|2020-12-14 21:35:40|5374.1|5336.1|5375.26|5337.26|5375.26|5337.26|5374.01|5336.01|10
1607981750000|2020-12-14 21:35:50|5375.89|5337.89|5377.96|5339.96|5377.96|5339.96|5375.89|5337.89|10
1607981760000|2020-12-14 21:36:00|5377.89|5339.89|5378.8|5340.8|5378.99|5340.99|5377.89|5339.89|10
1607981770000|2020-12-14 21:36:10|5378.68|5340.68|5379.05|5341.05|5379.05|5341.05|5378.68|5340.68|10
1607981780000|2020-12-14 21:36:20|5379.1|5341.1|5378.9|5340.9|5379.22|5341.22|5378.68|5340.68|8
1607981790000|2020-12-14 21:36:30|5378.94|5340.94|5379.24|5341.24|5379.24|5341.24|5378.91|5340.91|9
1607981800000|2020-12-14 21:36:40|5379.3|5341.3|5379.72|5341.72|5379.86|5341.86|5379.3|5341.3|10
1607981810000|2020-12-14 21:36:50|5379.66|5341.66|5379.24|5341.24|5379.72|5341.72|5379.21|5341.21|10
1607981820000|2020-12-14 21:37:00|5379.26|5341.26|5379.8|5341.8|5379.8|5341.8|5379.21|5341.21|10
1607981830000|2020-12-14 21:37:10|5379.74|5341.74|5380.2|5342.2|5380.22|5342.22|5379.74|5341.74|9
1607981840000|2020-12-14 21:37:20|5380.22|5342.22|5380.38|5342.38|5380.41|5342.41|5380.22|5342.22|9
1607981850000|2020-12-14 21:37:30|5380.26|5342.26|5380.39|5342.39|5380.43|5342.43|5380.24|5342.24|9
1607981860000|2020-12-14 21:37:40|5380.43|5342.43|5380.53|5342.53|5380.55|5342.55|5380.38|5342.38|8
1607981870000|2020-12-14 21:37:50|5380.54|5342.54|5380.3|5342.3|5380.6|5342.6|5380.3|5342.3|9
1607981880000|2020-12-14 21:38:00|5380.32|5342.32|5380.65|5342.65|5380.65|5342.65|5380.32|5342.32|9
1607981890000|2020-12-14 21:38:10|5380.59|5342.59|5380.57|5342.57|5380.7|5342.7|5380.52|5342.52|9
1607981900000|2020-12-14 21:38:20|5380.49|5342.49|5380.52|5342.52|5380.64|5342.64|5380.49|5342.49|8
1607981910000|2020-12-14 21:38:30|5380.51|5342.51|5380.58|5342.58|5380.67|5342.67|5380.49|5342.49|8
1607981920000|2020-12-14 21:38:40|5380.59|5342.59|5380.27|5342.27|5380.6|5342.6|5380.25|5342.25|10
1607981930000|2020-12-14 21:38:50|5380.25|5342.25|5379.76|5341.76|5380.25|5342.25|5379.76|5341.76|10
1607981940000|2020-12-14 21:39:00|5379.86|5341.86|5379.35|5341.35|5379.86|5341.86|5379.35|5341.35|9
1607981950000|2020-12-14 21:39:10|5379.24|5341.24|5379|5341|5379.35|5341.35|5378.95|5340.95|9
1607981960000|2020-12-14 21:39:20|5379.01|5341.01|5379.29|5341.29|5379.29|5341.29|5378.9|5340.9|10
1607981970000|2020-12-14 21:39:30|5379.25|5341.25|5378.72|5340.72|5379.27|5341.27|5378.72|5340.72|9
1607981980000|2020-12-14 21:39:40|5378.92|5340.92|5378.47|5340.47|5378.95|5340.95|5378.4|5340.4|10
1607981990000|2020-12-14 21:39:50|5378.27|5340.27|5377.87|5339.87|5378.27|5340.27|5377.79|5339.79|10
1607982000000|2020-12-14 21:40:00|5377.79|5339.79|5377.07|5339.07|5377.8|5339.8|5377.04|5339.04|9
1607982010000|2020-12-14 21:40:10|5377.04|5339.04|5376.99|5338.99|5377.26|5339.26|5376.99|5338.99|8
1607982020000|2020-12-14 21:40:20|5376.98|5338.98|5376.7|5338.7|5376.99|5338.99|5376.7|5338.7|8
1607982030000|2020-12-14 21:40:30|5376.69|5338.69|5376.17|5338.17|5376.72|5338.72|5376.17|5338.17|9
1607982040000|2020-12-14 21:40:40|5376.16|5338.16|5375.56|5337.56|5376.16|5338.16|5375.56|5337.56|10
1607982050000|2020-12-14 21:40:50|5375.55|5337.55|5375.08|5337.08|5375.55|5337.55|5375.08|5337.08|9
1607982060000|2020-12-14 21:41:00|5375.04|5337.04|5374.42|5336.42|5375.04|5337.04|5374.33|5336.33|10
1607982070000|2020-12-14 21:41:10|5374.37|5336.37|5373.41|5335.41|5374.37|5336.37|5373.38|5335.38|9
1607982080000|2020-12-14 21:41:20|5373.36|5335.36|5373.18|5335.18|5373.4|5335.4|5373.18|5335.18|9
1607982090000|2020-12-14 21:41:30|5373.22|5335.22|5373.22|5335.22|5373.37|5335.37|5373.1|5335.1|9
1607982100000|2020-12-14 21:41:40|5373.2|5335.2|5371.66|5333.66|5373.2|5335.2|5371.66|5333.66|10
1607982110000|2020-12-14 21:41:50|5371.52|5333.52|5370.14|5332.14|5371.52|5333.52|5370.14|5332.14|10
1607982120000|2020-12-14 21:42:00|5370.16|5332.16|5369.81|5331.81|5370.16|5332.16|5369.69|5331.69|10
1607982130000|2020-12-14 21:42:10|5370|5332|5369.76|5331.76|5370.04|5332.04|5369.76|5331.76|10
1607982140000|2020-12-14 21:42:20|5369.66|5331.66|5369.84|5331.84|5369.85|5331.85|5369.4|5331.4|10
1607982150000|2020-12-14 21:42:30|5369.97|5331.97|5370.7|5332.7|5370.7|5332.7|5369.93|5331.93|10
1607982160000|2020-12-14 21:42:40|5370.88|5332.88|5371.01|5333.01|5371.1|5333.1|5370.86|5332.86|9
1607982170000|2020-12-14 21:42:50|5371.03|5333.03|5371.2|5333.2|5371.2|5333.2|5370.99|5332.99|9
1607982180000|2020-12-14 21:43:00|5371.27|5333.27|5371.74|5333.74|5371.79|5333.79|5371.27|5333.27|9
1607982190000|2020-12-14 21:43:10|5371.9|5333.9|5372.01|5334.01|5372.11|5334.11|5371.9|5333.9|8
1607982200000|2020-12-14 21:43:20|5371.96|5333.96|5371.51|5333.51|5371.96|5333.96|5371.37|5333.37|10
1607982210000|2020-12-14 21:43:30|5371.48|5333.48|5370.98|5332.98|5371.48|5333.48|5370.96|5332.96|10
1607982220000|2020-12-14 21:43:40|5370.79|5332.79|5370.65|5332.65|5370.79|5332.79|5370.61|5332.61|9
1607982230000|2020-12-14 21:43:50|5370.73|5332.73|5370.37|5332.37|5370.73|5332.73|5370.32|5332.32|9
1607982240000|2020-12-14 21:44:00|5370.41|5332.41|5370.2|5332.2|5370.41|5332.41|5370.1|5332.1|10
1607982250000|2020-12-14 21:44:10|5370.32|5332.32|5371.02|5333.02|5371.02|5333.02|5370.32|5332.32|10
1607982260000|2020-12-14 21:44:20|5370.92|5332.92|5370.98|5332.98|5371.16|5333.16|5370.79|5332.79|9
1607982270000|2020-12-14 21:44:30|5370.94|5332.94|5371.05|5333.05|5371.05|5333.05|5370.77|5332.77|8
1607982280000|2020-12-14 21:44:40|5370.99|5332.99|5371.39|5333.39|5371.39|5333.39|5370.99|5332.99|10
1607982290000|2020-12-14 21:44:50|5371.48|5333.48|5371.73|5333.73|5371.73|5333.73|5371.48|5333.48|10
1607982300000|2020-12-14 21:45:00|5371.76|5333.76|5373.02|5335.02|5373.02|5335.02|5371.76|5333.76|10
1607982310000|2020-12-14 21:45:10|5373.04|5335.04|5373.76|5335.76|5373.76|5335.76|5373.04|5335.04|10
1607982320000|2020-12-14 21:45:20|5373.78|5335.78|5373.93|5335.93|5373.94|5335.94|5373.66|5335.66|10
1607982330000|2020-12-14 21:45:30|5373.92|5335.92|5373.89|5335.89|5374.04|5336.04|5373.74|5335.74|10
1607982340000|2020-12-14 21:45:40|5373.73|5335.73|5373.22|5335.22|5373.73|5335.73|5373.21|5335.21|9
1607982350000|2020-12-14 21:45:50|5373.27|5335.27|5372.53|5334.53|5373.27|5335.27|5372.52|5334.52|10
1607982360000|2020-12-14 21:46:00|5372.51|5334.51|5372.26|5334.26|5372.54|5334.54|5372.26|5334.26|10
1607982370000|2020-12-14 21:46:10|5372.18|5334.18|5371.7|5333.7|5372.18|5334.18|5371.7|5333.7|8
1607982380000|2020-12-14 21:46:20|5371.71|5333.71|5371.41|5333.41|5371.71|5333.71|5371.33|5333.33|9
1607982390000|2020-12-14 21:46:30|5371.46|5333.46|5371.91|5333.91|5371.91|5333.91|5371.43|5333.43|8
1607982400000|2020-12-14 21:46:40|5372.25|5334.25|5372.41|5334.41|5372.41|5334.41|5372.19|5334.19|9
1607982410000|2020-12-14 21:46:50|5372.61|5334.61|5372.82|5334.82|5372.98|5334.98|5372.61|5334.61|8
1607982420000|2020-12-14 21:47:00|5372.85|5334.85|5372.53|5334.53|5372.89|5334.89|5372.53|5334.53|10
1607982430000|2020-12-14 21:47:10|5372.46|5334.46|5372.64|5334.64|5372.66|5334.66|5372.46|5334.46|10
1607982440000|2020-12-14 21:47:20|5372.55|5334.55|5372.2|5334.2|5372.55|5334.55|5372.14|5334.14|9
1607982450000|2020-12-14 21:47:30|5372.32|5334.32|5371.5|5333.5|5372.32|5334.32|5371.5|5333.5|8
1607982460000|2020-12-14 21:47:40|5371.52|5333.52|5371.08|5333.08|5371.55|5333.55|5371.08|5333.08|8
1607982470000|2020-12-14 21:47:50|5370.76|5332.76|5369.95|5331.95|5370.76|5332.76|5369.87|5331.87|8
1607982480000|2020-12-14 21:48:00|5370.03|5332.03|5369.29|5331.29|5370.03|5332.03|5369.29|5331.29|9
1607982490000|2020-12-14 21:48:10|5369.26|5331.26|5369.1|5331.1|5369.27|5331.27|5369.08|5331.08|9
1607982500000|2020-12-14 21:48:20|5369.39|5331.39|5369.98|5331.98|5370.09|5332.09|5369.3|5331.3|10
1607982510000|2020-12-14 21:48:30|5369.88|5331.88|5369.66|5331.66|5369.88|5331.88|5369.66|5331.66|10
1607982520000|2020-12-14 21:48:40|5369.68|5331.68|5369.78|5331.78|5369.79|5331.79|5369.58|5331.58|9
1607982530000|2020-12-14 21:48:50|5369.68|5331.68|5369.6|5331.6|5369.7|5331.7|5369.59|5331.59|9
1607982540000|2020-12-14 21:49:00|5369.68|5331.68|5369.99|5331.99|5369.99|5331.99|5369.6|5331.6|10
1607982550000|2020-12-14 21:49:10|5370.01|5332.01|5371.03|5333.03|5371.03|5333.03|5370.01|5332.01|10
1607982560000|2020-12-14 21:49:20|5371.08|5333.08|5371.99|5333.99|5371.99|5333.99|5371.08|5333.08|10
1607982570000|2020-12-14 21:49:30|5372.24|5334.24|5372.22|5334.22|5372.55|5334.55|5372.22|5334.22|10
1607982580000|2020-12-14 21:49:40|5372.36|5334.36|5372.55|5334.55|5372.61|5334.61|5372.36|5334.36|9
1607982590000|2020-12-14 21:49:50|5372.57|5334.57|5372.9|5334.9|5373.13|5335.13|5372.57|5334.57|9
1607982600000|2020-12-14 21:50:00|5373.01|5335.01|5372.85|5334.85|5373.03|5335.03|5372.8|5334.8|9
1607982610000|2020-12-14 21:50:10|5372.78|5334.78|5372.45|5334.45|5372.78|5334.78|5372.32|5334.32|10
1607982620000|2020-12-14 21:50:20|5372.25|5334.25|5372.14|5334.14|5372.45|5334.45|5372.14|5334.14|7
1607982630000|2020-12-14 21:50:30|5372.11|5334.11|5372.8|5334.8|5372.84|5334.84|5371.92|5333.92|9
1607982640000|2020-12-14 21:50:40|5372.86|5334.86|5372.34|5334.34|5372.89|5334.89|5372.34|5334.34|10
1607982650000|2020-12-14 21:50:50|5372.24|5334.24|5372.28|5334.28|5372.39|5334.39|5372.19|5334.19|10
1607982660000|2020-12-14 21:51:00|5372.18|5334.18|5372.05|5334.05|5372.24|5334.24|5372.05|5334.05|9
1607982670000|2020-12-14 21:51:10|5372.06|5334.06|5372.44|5334.44|5372.44|5334.44|5372.05|5334.05|10
1607982680000|2020-12-14 21:51:20|5372.53|5334.53|5372.51|5334.51|5372.71|5334.71|5372.51|5334.51|10
1607982690000|2020-12-14 21:51:30|5372.46|5334.46|5372.8|5334.8|5372.8|5334.8|5372.43|5334.43|8
1607982700000|2020-12-14 21:51:40|5372.61|5334.61|5372.69|5334.69|5372.84|5334.84|5372.61|5334.61|10
1607982710000|2020-12-14 21:51:50|5372.74|5334.74|5372.64|5334.64|5372.76|5334.76|5372.64|5334.64|8
1607982720000|2020-12-14 21:52:00|5372.65|5334.65|5373.05|5335.05|5373.07|5335.07|5372.65|5334.65|10
1607982730000|2020-12-14 21:52:10|5372.96|5334.96|5372.69|5334.69|5372.96|5334.96|5372.69|5334.69|10
1607982740000|2020-12-14 21:52:20|5372.74|5334.74|5372.54|5334.54|5372.8|5334.8|5372.48|5334.48|10
1607982750000|2020-12-14 21:52:30|5372.5|5334.5|5372.1|5334.1|5372.5|5334.5|5372|5334|10
1607982760000|2020-12-14 21:52:40|5372.31|5334.31|5372.11|5334.11|5372.36|5334.36|5372.01|5334.01|9
1607982770000|2020-12-14 21:52:50|5372.05|5334.05|5372.15|5334.15|5372.24|5334.24|5372.05|5334.05|9
1607982780000|2020-12-14 21:53:00|5372.26|5334.26|5372.53|5334.53|5372.53|5334.53|5372.25|5334.25|8
1607982790000|2020-12-14 21:53:10|5372.52|5334.52|5372.47|5334.47|5372.65|5334.65|5372.41|5334.41|10
1607982800000|2020-12-14 21:53:20|5372.51|5334.51|5372.74|5334.74|5372.76|5334.76|5372.47|5334.47|8
1607982810000|2020-12-14 21:53:30|5372.71|5334.71|5372.94|5334.94|5372.95|5334.95|5372.67|5334.67|8
1607982820000|2020-12-14 21:53:40|5373.1|5335.1|5373.53|5335.53|5373.53|5335.53|5373.01|5335.01|9
1607982830000|2020-12-14 21:53:50|5373.44|5335.44|5373.89|5335.89|5373.92|5335.92|5373.43|5335.43|9
1607982840000|2020-12-14 21:54:00|5373.84|5335.84|5374.1|5336.1|5374.12|5336.12|5373.84|5335.84|8
1607982850000|2020-12-14 21:54:10|5374.21|5336.21|5374.33|5336.33|5374.36|5336.36|5374.16|5336.16|7
1607982860000|2020-12-14 21:54:20|5374.34|5336.34|5374.53|5336.53|5374.6|5336.6|5374.34|5336.34|9
1607982870000|2020-12-14 21:54:30|5374.49|5336.49|5374.7|5336.7|5374.74|5336.74|5374.49|5336.49|10
1607982880000|2020-12-14 21:54:40|5374.76|5336.76|5375.07|5337.07|5375.08|5337.08|5374.54|5336.54|8
1607982890000|2020-12-14 21:54:50|5375.04|5337.04|5375.26|5337.26|5375.3|5337.3|5374.85|5336.85|10
1607982900000|2020-12-14 21:55:00|5375.14|5337.14|5375.51|5337.51|5375.68|5337.68|5375.14|5337.14|10
1607982910000|2020-12-14 21:55:10|5375.58|5337.58|5375.42|5337.42|5375.59|5337.59|5375.36|5337.36|8
1607982920000|2020-12-14 21:55:20|5375.48|5337.48|5375.86|5337.86|5375.86|5337.86|5375.48|5337.48|7
1607982930000|2020-12-14 21:55:30|5375.87|5337.87|5376|5338|5376.01|5338.01|5375.87|5337.87|9
1607982940000|2020-12-14 21:55:40|5376.01|5338.01|5376.03|5338.03|5376.12|5338.12|5376.01|5338.01|8
1607982950000|2020-12-14 21:55:50|5375.89|5337.89|5375.99|5337.99|5376.03|5338.03|5375.84|5337.84|8
1607982960000|2020-12-14 21:56:00|5376.02|5338.02|5374.23|5336.23|5376.02|5338.02|5374.23|5336.23|10
1607982970000|2020-12-14 21:56:10|5374.27|5336.27|5374.54|5336.54|5374.54|5336.54|5374.14|5336.14|9
1607982980000|2020-12-14 21:56:20|5374.72|5336.72|5374.25|5336.25|5374.72|5336.72|5374.25|5336.25|10
1607982990000|2020-12-14 21:56:30|5374.06|5336.06|5374.15|5336.15|5374.26|5336.26|5374.03|5336.03|10
1607983000000|2020-12-14 21:56:40|5374.32|5336.32|5374.77|5336.77|5374.77|5336.77|5374.32|5336.32|8
1607983010000|2020-12-14 21:56:50|5374.9|5336.9|5374.97|5336.97|5374.97|5336.97|5374.9|5336.9|8
1607983020000|2020-12-14 21:57:00|5374.92|5336.92|5374.87|5336.87|5374.98|5336.98|5374.86|5336.86|7
1607983030000|2020-12-14 21:57:10|5374.71|5336.71|5375.14|5337.14|5375.14|5337.14|5374.52|5336.52|9
1607983040000|2020-12-14 21:57:20|5375.18|5337.18|5375.9|5337.9|5375.9|5337.9|5375.18|5337.18|10
1607983050000|2020-12-14 21:57:30|5376.55|5338.55|5376.8|5338.8|5376.8|5338.8|5376.54|5338.54|10
1607983060000|2020-12-14 21:57:40|5376.78|5338.78|5377.29|5339.29|5377.29|5339.29|5376.78|5338.78|10
1607983070000|2020-12-14 21:57:50|5377.31|5339.31|5377.5|5339.5|5377.5|5339.5|5377.29|5339.29|9
1607983080000|2020-12-14 21:58:00|5377.77|5339.77|5378.04|5340.04|5378.04|5340.04|5377.75|5339.75|9
1607983090000|2020-12-14 21:58:10|5377.77|5339.77|5377.82|5339.82|5378.08|5340.08|5377.77|5339.77|9
1607983100000|2020-12-14 21:58:20|5377.62|5339.62|5377.52|5339.52|5377.73|5339.73|5377.52|5339.52|7
1607983110000|2020-12-14 21:58:30|5377.54|5339.54|5376.93|5338.93|5377.54|5339.54|5376.93|5338.93|8
1607983120000|2020-12-14 21:58:40|5376.67|5338.67|5376.39|5338.39|5376.67|5338.67|5376.39|5338.39|9
1607983130000|2020-12-14 21:58:50|5376.41|5338.41|5375.9|5337.9|5376.41|5338.41|5375.79|5337.79|9
1607983140000|2020-12-14 21:59:00|5375.96|5337.96|5375.55|5337.55|5375.96|5337.96|5375.55|5337.55|10
1607983150000|2020-12-14 21:59:10|5375.54|5337.54|5375.76|5337.76|5375.76|5337.76|5375.54|5337.54|8
1607983160000|2020-12-14 21:59:20|5375.75|5337.75|5375.79|5337.79|5375.9|5337.9|5375.75|5337.75|9
1607983170000|2020-12-14 21:59:30|5375.82|5337.82|5375.89|5337.89|5375.89|5337.89|5375.82|5337.82|6
1607983180000|2020-12-14 21:59:40|5376.13|5338.13|5375.88|5337.88|5376.13|5338.13|5375.88|5337.88|8
1607983190000|2020-12-14 21:59:50|5375.87|5337.87|5375.94|5337.94|5375.98|5337.98|5375.83|5337.83|8
1607983200000|2020-12-14 22:00:00|5375.91|5337.91|5376.14|5338.14|5376.14|5338.14|5375.91|5337.91|8
1607983210000|2020-12-14 22:00:10|5376.04|5338.04|5376.44|5338.44|5376.51|5338.51|5376|5338|10
1607983220000|2020-12-14 22:00:20|5376.47|5338.47|5375.87|5337.87|5376.47|5338.47|5375.86|5337.86|9
1607983230000|2020-12-14 22:00:30|5376.13|5338.13|5375.99|5337.99|5376.13|5338.13|5375.99|5337.99|8
1607983240000|2020-12-14 22:00:40|5376.01|5338.01|5375.34|5337.34|5376.04|5338.04|5375.34|5337.34|8
1607983250000|2020-12-14 22:00:50|5375.46|5337.46|5375.28|5337.28|5375.46|5337.46|5375.28|5337.28|6
1607983260000|2020-12-14 22:01:00|5375.27|5337.27|5375.59|5337.59|5375.59|5337.59|5375.23|5337.23|9
1607983270000|2020-12-14 22:01:10|5375.67|5337.67|5375.96|5337.96|5375.96|5337.96|5375.62|5337.62|10
1607983280000|2020-12-14 22:01:20|5375.94|5337.94|5375.66|5337.66|5375.94|5337.94|5375.66|5337.66|7
1607983290000|2020-12-14 22:01:30|5375.61|5337.61|5375.24|5337.24|5375.61|5337.61|5375.24|5337.24|7
1607983300000|2020-12-14 22:01:40|5375.26|5337.26|5375.35|5337.35|5375.46|5337.46|5375.24|5337.24|9
1607983310000|2020-12-14 22:01:50|5375.34|5337.34|5375.3|5337.3|5375.39|5337.39|5375.21|5337.21|8
1607983320000|2020-12-14 22:02:00|5375.23|5337.23|5375.33|5337.33|5375.34|5337.34|5375.23|5337.23|9
1607983330000|2020-12-14 22:02:10|5375.31|5337.31|5375.43|5337.43|5375.53|5337.53|5375.31|5337.31|8
1607983340000|2020-12-14 22:02:20|5375.48|5337.48|5375.74|5337.74|5375.74|5337.74|5375.43|5337.43|8
1607983350000|2020-12-14 22:02:30|5375.72|5337.72|5375.47|5337.47|5375.72|5337.72|5375.41|5337.41|8
1607983360000|2020-12-14 22:02:40|5375.46|5337.46|5375.55|5337.55|5375.56|5337.56|5375.39|5337.39|10
1607983370000|2020-12-14 22:02:50|5375.53|5337.53|5375.71|5337.71|5375.71|5337.71|5375.51|5337.51|7
1607983380000|2020-12-14 22:03:00|5375.75|5337.75|5376.12|5338.12|5376.17|5338.17|5375.75|5337.75|10
1607983390000|2020-12-14 22:03:10|5376.07|5338.07|5375.76|5337.76|5376.07|5338.07|5375.76|5337.76|10
1607983400000|2020-12-14 22:03:20|5375.75|5337.75|5375.67|5337.67|5375.84|5337.84|5375.61|5337.61|9
1607983410000|2020-12-14 22:03:30|5375.71|5337.71|5375.83|5337.83|5376.08|5338.08|5375.71|5337.71|9
1607983420000|2020-12-14 22:03:40|5375.86|5337.86|5376.45|5338.45|5376.48|5338.48|5375.86|5337.86|9
1607983430000|2020-12-14 22:03:50|5376.47|5338.47|5376.23|5338.23|5376.47|5338.47|5376.23|5338.23|9
1607983440000|2020-12-14 22:04:00|5376.3|5338.3|5376.02|5338.02|5376.47|5338.47|5376.02|5338.02|10
1607983450000|2020-12-14 22:04:10|5376.01|5338.01|5375.93|5337.93|5376.01|5338.01|5375.92|5337.92|7
1607983460000|2020-12-14 22:04:20|5376|5338|5375.99|5337.99|5376.1|5338.1|5375.9|5337.9|8
1607983470000|2020-12-14 22:04:30|5376.01|5338.01|5375.83|5337.83|5376.01|5338.01|5375.83|5337.83|9
1607983480000|2020-12-14 22:04:40|5375.82|5337.82|5375.69|5337.69|5375.82|5337.82|5375.66|5337.66|10
1607983490000|2020-12-14 22:04:50|5375.67|5337.67|5375.74|5337.74|5375.75|5337.75|5375.58|5337.58|10
1607983500000|2020-12-14 22:05:00|5375.72|5337.72|5375.55|5337.55|5375.8|5337.8|5375.54|5337.54|7
1607983510000|2020-12-14 22:05:10|5375.52|5337.52|5375.71|5337.71|5375.71|5337.71|5375.52|5337.52|9
1607983520000|2020-12-14 22:05:20|5375.75|5337.75|5376.17|5338.17|5376.17|5338.17|5375.75|5337.75|9
1607983530000|2020-12-14 22:05:30|5376.22|5338.22|5375.35|5337.35|5376.24|5338.24|5375.35|5337.35|9
1607983540000|2020-12-14 22:05:40|5375.31|5337.31|5374.58|5336.58|5375.31|5337.31|5374.58|5336.58|10
1607983550000|2020-12-14 22:05:50|5374.52|5336.52|5373.7|5335.7|5374.52|5336.52|5373.7|5335.7|9
1607983560000|2020-12-14 22:06:00|5373.62|5335.62|5373.42|5335.42|5373.75|5335.75|5373.42|5335.42|10
1607983570000|2020-12-14 22:06:10|5373.38|5335.38|5373.14|5335.14|5373.38|5335.38|5373.11|5335.11|9
1607983580000|2020-12-14 22:06:20|5373.28|5335.28|5372.62|5334.62|5373.28|5335.28|5372.56|5334.56|9
1607983590000|2020-12-14 22:06:30|5372.59|5334.59|5372.19|5334.19|5372.59|5334.59|5372.18|5334.18|9
1607983600000|2020-12-14 22:06:40|5372.21|5334.21|5372.35|5334.35|5372.35|5334.35|5371.98|5333.98|8
1607983610000|2020-12-14 22:06:50|5372.32|5334.32|5372.33|5334.33|5372.35|5334.35|5372.14|5334.14|8
1607983620000|2020-12-14 22:07:00|5372.19|5334.19|5372.16|5334.16|5372.31|5334.31|5372.07|5334.07|9
1607983630000|2020-12-14 22:07:10|5372.18|5334.18|5372.2|5334.2|5372.33|5334.33|5372.15|5334.15|9
1607983640000|2020-12-14 22:07:20|5372.21|5334.21|5373.16|5335.16|5373.23|5335.23|5372.21|5334.21|10
1607983650000|2020-12-14 22:07:30|5373.2|5335.2|5373.69|5335.69|5373.73|5335.73|5373.2|5335.2|9
1607983660000|2020-12-14 22:07:40|5373.74|5335.74|5374.22|5336.22|5374.22|5336.22|5373.74|5335.74|10
1607983670000|2020-12-14 22:07:50|5374.28|5336.28|5374.62|5336.62|5374.62|5336.62|5374.25|5336.25|9
1607983680000|2020-12-14 22:08:00|5374.71|5336.71|5375.27|5337.27|5375.27|5337.27|5374.71|5336.71|10
1607983690000|2020-12-14 22:08:10|5375.2|5337.2|5375.38|5337.38|5375.4|5337.4|5375.2|5337.2|7
1607983700000|2020-12-14 22:08:20|5375.37|5337.37|5375.37|5337.37|5375.55|5337.55|5375.17|5337.17|9
1607983710000|2020-12-14 22:08:30|5375.35|5337.35|5375.59|5337.59|5375.62|5337.62|5375.35|5337.35|10
1607983720000|2020-12-14 22:08:40|5375.66|5337.66|5376.05|5338.05|5376.05|5338.05|5375.66|5337.66|9
1607983730000|2020-12-14 22:08:50|5376.04|5338.04|5377.16|5339.16|5377.16|5339.16|5376.04|5338.04|10
1607983740000|2020-12-14 22:09:00|5377.37|5339.37|5377.54|5339.54|5377.61|5339.61|5377.37|5339.37|9
1607983750000|2020-12-14 22:09:10|5377.6|5339.6|5377.41|5339.41|5377.66|5339.66|5377.41|5339.41|9
1607983760000|2020-12-14 22:09:20|5377.42|5339.42|5377.2|5339.2|5377.42|5339.42|5377.15|5339.15|7
1607983770000|2020-12-14 22:09:30|5377.23|5339.23|5377.41|5339.41|5377.41|5339.41|5377.14|5339.14|9
1607983780000|2020-12-14 22:09:40|5377.53|5339.53|5377.42|5339.42|5377.54|5339.54|5377.36|5339.36|10
1607983790000|2020-12-14 22:09:50|5377.39|5339.39|5377.73|5339.73|5377.74|5339.74|5377.3|5339.3|10
1607983800000|2020-12-14 22:10:00|5377.82|5339.82|5377.85|5339.85|5377.86|5339.86|5377.74|5339.74|10
1607983810000|2020-12-14 22:10:10|5377.84|5339.84|5378.08|5340.08|5378.08|5340.08|5377.84|5339.84|6
1607983820000|2020-12-14 22:10:20|5378.14|5340.14|5378.06|5340.06|5378.2|5340.2|5377.96|5339.96|10
1607983830000|2020-12-14 22:10:30|5377.99|5339.99|5377.99|5339.99|5378.16|5340.16|5377.93|5339.93|9
1607983840000|2020-12-14 22:10:40|5378|5340|5378.19|5340.19|5378.19|5340.19|5378|5340|7
1607983850000|2020-12-14 22:10:50|5378.32|5340.32|5379.03|5341.03|5379.03|5341.03|5378.26|5340.26|8
1607983860000|2020-12-14 22:11:00|5379.05|5341.05|5380.17|5342.17|5380.17|5342.17|5379.05|5341.05|9
1607983870000|2020-12-14 22:11:10|5380.26|5342.26|5381.04|5343.04|5381.04|5343.04|5380.19|5342.19|10
1607983880000|2020-12-14 22:11:20|5380.98|5342.98|5381.31|5343.31|5381.35|5343.35|5380.96|5342.96|9
1607983890000|2020-12-14 22:11:30|5381.41|5343.41|5381.14|5343.14|5381.52|5343.52|5381.14|5343.14|10
1607983900000|2020-12-14 22:11:40|5381.06|5343.06|5381.53|5343.53|5381.53|5343.53|5381.04|5343.04|9
1607983910000|2020-12-14 22:11:50|5381.62|5343.62|5381.9|5343.9|5381.9|5343.9|5381.57|5343.57|9
1607983920000|2020-12-14 22:12:00|5382.02|5344.02|5382.15|5344.15|5382.24|5344.24|5382.02|5344.02|10
1607983930000|2020-12-14 22:12:10|5382.2|5344.2|5382.34|5344.34|5382.38|5344.38|5382.2|5344.2|10
1607983940000|2020-12-14 22:12:20|5382.52|5344.52|5382.96|5344.96|5382.96|5344.96|5382.52|5344.52|9
1607983950000|2020-12-14 22:12:30|5383.21|5345.21|5383.21|5345.21|5383.21|5345.21|5383.05|5345.05|9
1607983960000|2020-12-14 22:12:40|5383.15|5345.15|5383.41|5345.41|5383.54|5345.54|5383.15|5345.15|10
1607983970000|2020-12-14 22:12:50|5383.4|5345.4|5383.54|5345.54|5383.65|5345.65|5383.4|5345.4|9
1607983980000|2020-12-14 22:13:00|5383.87|5345.87|5383.95|5345.95|5383.97|5345.97|5383.75|5345.75|10
1607983990000|2020-12-14 22:13:10|5383.97|5345.97|5384.05|5346.05|5384.05|5346.05|5383.93|5345.93|9
1607984000000|2020-12-14 22:13:20|5383.94|5345.94|5384.32|5346.32|5384.32|5346.32|5383.87|5345.87|8
1607984010000|2020-12-14 22:13:30|5384.34|5346.34|5384.62|5346.62|5384.62|5346.62|5384.3|5346.3|9
1607984020000|2020-12-14 22:13:40|5384.79|5346.79|5384.59|5346.59|5384.83|5346.83|5384.59|5346.59|9
1607984030000|2020-12-14 22:13:50|5384.63|5346.63|5384.81|5346.81|5385.04|5347.04|5384.63|5346.63|10
1607984040000|2020-12-14 22:14:00|5384.76|5346.76|5384.4|5346.4|5384.76|5346.76|5384.4|5346.4|10
1607984050000|2020-12-14 22:14:10|5384.37|5346.37|5385.46|5347.46|5385.46|5347.46|5384.37|5346.37|10
1607984060000|2020-12-14 22:14:20|5385.35|5347.35|5385.53|5347.53|5385.53|5347.53|5385.22|5347.22|10
1607984070000|2020-12-14 22:14:30|5385.44|5347.44|5385.01|5347.01|5385.44|5347.44|5385.01|5347.01|9
1607984080000|2020-12-14 22:14:40|5384.94|5346.94|5384.77|5346.77|5385.12|5347.12|5384.77|5346.77|9
1607984090000|2020-12-14 22:14:50|5384.83|5346.83|5384.56|5346.56|5384.92|5346.92|5384.55|5346.55|10
1607984100000|2020-12-14 22:15:00|5384.53|5346.53|5384.31|5346.31|5384.54|5346.54|5384.31|5346.31|7
1607984110000|2020-12-14 22:15:10|5384.16|5346.16|5384.18|5346.18|5384.28|5346.28|5384.09|5346.09|8
1607984120000|2020-12-14 22:15:20|5383.56|5345.56|5384.48|5346.48|5384.48|5346.48|5383.56|5345.56|10
1607984130000|2020-12-14 22:15:30|5384.61|5346.61|5384.61|5346.61|5384.88|5346.88|5384.61|5346.61|9
1607984140000|2020-12-14 22:15:40|5384.59|5346.59|5384.54|5346.54|5384.72|5346.72|5384.51|5346.51|8
1607984150000|2020-12-14 22:15:50|5384.4|5346.4|5383.96|5345.96|5384.4|5346.4|5383.96|5345.96|9
1607984160000|2020-12-14 22:16:00|5384.03|5346.03|5384.12|5346.12|5384.12|5346.12|5383.9|5345.9|10
1607984170000|2020-12-14 22:16:10|5384.11|5346.11|5383.92|5345.92|5384.15|5346.15|5383.91|5345.91|8
1607984180000|2020-12-14 22:16:20|5384|5346|5384.19|5346.19|5384.19|5346.19|5383.95|5345.95|8
1607984190000|2020-12-14 22:16:30|5384.05|5346.05|5384.51|5346.51|5384.53|5346.53|5384.05|5346.05|8
1607984200000|2020-12-14 22:16:40|5384.52|5346.52|5384.44|5346.44|5384.52|5346.52|5384.22|5346.22|8
1607984210000|2020-12-14 22:16:50|5384.45|5346.45|5385|5347|5385.12|5347.12|5384.45|5346.45|9
1607984220000|2020-12-14 22:17:00|5385.14|5347.14|5385.49|5347.49|5385.52|5347.52|5385.09|5347.09|7
1607984230000|2020-12-14 22:17:10|5385.59|5347.59|5385.97|5347.97|5385.99|5347.99|5385.59|5347.59|9
1607984240000|2020-12-14 22:17:20|5386.16|5348.16|5386.87|5348.87|5386.87|5348.87|5386.12|5348.12|10
1607984250000|2020-12-14 22:17:30|5386.79|5348.79|5387.51|5349.51|5387.51|5349.51|5386.68|5348.68|10
1607984260000|2020-12-14 22:17:40|5387.64|5349.64|5388.71|5350.71|5388.71|5350.71|5387.63|5349.63|10
1607984270000|2020-12-14 22:17:50|5388.58|5350.58|5388.61|5350.61|5388.7|5350.7|5388.53|5350.53|9
1607984280000|2020-12-14 22:18:00|5388.53|5350.53|5389.32|5351.32|5389.33|5351.33|5388.46|5350.46|10
1607984290000|2020-12-14 22:18:10|5389.24|5351.24|5389.16|5351.16|5389.49|5351.49|5389.16|5351.16|10
1607984300000|2020-12-14 22:18:20|5389.31|5351.31|5390.02|5352.02|5390.02|5352.02|5389.28|5351.28|9
1607984310000|2020-12-14 22:18:30|5390.01|5352.01|5390.15|5352.15|5390.17|5352.17|5390|5352|8
1607984320000|2020-12-14 22:18:40|5390.28|5352.28|5390.46|5352.46|5390.46|5352.46|5390.28|5352.28|9
1607984330000|2020-12-14 22:18:50|5390.54|5352.54|5390.73|5352.73|5390.73|5352.73|5390.5|5352.5|9
1607984340000|2020-12-14 22:19:00|5391.1|5353.1|5391.3|5353.3|5391.38|5353.38|5391.1|5353.1|9
1607984350000|2020-12-14 22:19:10|5391.49|5353.49|5391.55|5353.55|5391.55|5353.55|5391.49|5353.49|9
1607984360000|2020-12-14 22:19:20|5391.56|5353.56|5391.74|5353.74|5391.83|5353.83|5391.56|5353.56|8
1607984370000|2020-12-14 22:19:30|5391.64|5353.64|5391.68|5353.68|5391.74|5353.74|5391.64|5353.64|8
1607984380000|2020-12-14 22:19:40|5391.7|5353.7|5391.7|5353.7|5391.75|5353.75|5391.7|5353.7|8
1607984390000|2020-12-14 22:19:50|5391.67|5353.67|5391.89|5353.89|5391.89|5353.89|5391.67|5353.67|10
1607984400000|2020-12-14 22:20:00|5391.85|5353.85|5391.65|5353.65|5391.85|5353.85|5391.61|5353.61|9
1607984410000|2020-12-14 22:20:10|5391.67|5353.67|5391.59|5353.59|5391.82|5353.82|5391.56|5353.56|9
1607984420000|2020-12-14 22:20:20|5391.39|5353.39|5390.82|5352.82|5391.39|5353.39|5390.77|5352.77|8
1607984430000|2020-12-14 22:20:30|5390.72|5352.72|5390.79|5352.79|5390.79|5352.79|5390.68|5352.68|9
1607984440000|2020-12-14 22:20:40|5390.77|5352.77|5390.8|5352.8|5390.89|5352.89|5390.67|5352.67|10
1607984450000|2020-12-14 22:20:50|5390.75|5352.75|5391.22|5353.22|5391.22|5353.22|5390.75|5352.75|8
1607984460000|2020-12-14 22:21:00|5391.13|5353.13|5391.56|5353.56|5391.56|5353.56|5391.13|5353.13|9
1607984470000|2020-12-14 22:21:10|5391.45|5353.45|5391.87|5353.87|5391.87|5353.87|5391.45|5353.45|9
1607984480000|2020-12-14 22:21:20|5391.91|5353.91|5391.97|5353.97|5392.07|5354.07|5391.85|5353.85|8
1607984490000|2020-12-14 22:21:30|5391.95|5353.95|5392.12|5354.12|5392.12|5354.12|5391.95|5353.95|8
1607984500000|2020-12-14 22:21:40|5392.19|5354.19|5392.4|5354.4|5392.4|5354.4|5392.19|5354.19|7
1607984510000|2020-12-14 22:21:50|5392.41|5354.41|5391.9|5353.9|5392.41|5354.41|5391.89|5353.89|7
1607984520000|2020-12-14 22:22:00|5391.83|5353.83|5392|5354|5392|5354|5391.82|5353.82|9
1607984530000|2020-12-14 22:22:10|5391.99|5353.99|5392.92|5354.92|5392.92|5354.92|5391.89|5353.89|10
1607984540000|2020-12-14 22:22:20|5393.04|5355.04|5394.91|5356.91|5394.91|5356.91|5393.04|5355.04|10
1607984550000|2020-12-14 22:22:30|5395.1|5357.1|5395.65|5357.65|5395.73|5357.73|5395.1|5357.1|9
1607984560000|2020-12-14 22:22:40|5395.71|5357.71|5396.24|5358.24|5396.24|5358.24|5395.71|5357.71|10
1607984570000|2020-12-14 22:22:50|5396.13|5358.13|5395.98|5357.98|5396.28|5358.28|5395.98|5357.98|10
1607984580000|2020-12-14 22:23:00|5396.01|5358.01|5396.24|5358.24|5396.24|5358.24|5396.01|5358.01|10
1607984590000|2020-12-14 22:23:10|5396.17|5358.17|5395.76|5357.76|5396.4|5358.4|5395.76|5357.76|10
1607984600000|2020-12-14 22:23:20|5395.65|5357.65|5395.11|5357.11|5395.65|5357.65|5395.1|5357.1|9
1607984610000|2020-12-14 22:23:30|5395.19|5357.19|5395.3|5357.3|5395.3|5357.3|5395.09|5357.09|9
1607984620000|2020-12-14 22:23:40|5395.37|5357.37|5395.26|5357.26|5395.49|5357.49|5395.15|5357.15|9
1607984630000|2020-12-14 22:23:50|5395.21|5357.21|5395|5357|5395.21|5357.21|5394.93|5356.93|9
1607984640000|2020-12-14 22:24:00|5395.14|5357.14|5395.01|5357.01|5395.2|5357.2|5394.76|5356.76|8
1607984650000|2020-12-14 22:24:10|5395.02|5357.02|5395.39|5357.39|5395.4|5357.4|5395|5357|10
1607984660000|2020-12-14 22:24:20|5395.41|5357.41|5395.28|5357.28|5395.41|5357.41|5395.21|5357.21|8
1607984670000|2020-12-14 22:24:30|5395.21|5357.21|5395.01|5357.01|5395.21|5357.21|5395.01|5357.01|9
1607984680000|2020-12-14 22:24:40|5395.08|5357.08|5395.03|5357.03|5395.11|5357.11|5394.82|5356.82|10
1607984690000|2020-12-14 22:24:50|5395.11|5357.11|5396.47|5358.47|5396.47|5358.47|5395.11|5357.11|10
1607984700000|2020-12-14 22:25:00|5396.74|5358.74|5398.1|5360.1|5398.1|5360.1|5396.74|5358.74|10
1607984710000|2020-12-14 22:25:10|5398.04|5360.04|5399.35|5361.35|5399.47|5361.47|5398.04|5360.04|10
1607984720000|2020-12-14 22:25:20|5399.32|5361.32|5399.37|5361.37|5399.58|5361.58|5399.32|5361.32|10
1607984730000|2020-12-14 22:25:30|5399.44|5361.44|5399.66|5361.66|5399.93|5361.93|5399.44|5361.44|8
1607984740000|2020-12-14 22:25:40|5399.58|5361.58|5399.4|5361.4|5399.58|5361.58|5399.28|5361.28|10
1607984750000|2020-12-14 22:25:50|5399.61|5361.61|5399.89|5361.89|5399.89|5361.89|5399.61|5361.61|10
1607984760000|2020-12-14 22:26:00|5399.91|5361.91|5400.01|5362.01|5400.01|5362.01|5399.69|5361.69|10
1607984770000|2020-12-14 22:26:10|5399.96|5361.96|5399.96|5361.96|5400.02|5362.02|5399.84|5361.84|10
1607984780000|2020-12-14 22:26:20|5399.99|5361.99|5399.22|5361.22|5399.99|5361.99|5399.22|5361.22|10
1607984790000|2020-12-14 22:26:30|5399.17|5361.17|5399.66|5361.66|5399.66|5361.66|5399.17|5361.17|9
1607984800000|2020-12-14 22:26:40|5399.63|5361.63|5399.88|5361.88|5399.89|5361.89|5399.62|5361.62|10
1607984810000|2020-12-14 22:26:50|5399.89|5361.89|5400.45|5362.45|5400.47|5362.47|5399.89|5361.89|8
1607984820000|2020-12-14 22:27:00|5400.48|5362.48|5400.43|5362.43|5400.55|5362.55|5400.3|5362.3|10
1607984830000|2020-12-14 22:27:10|5400.42|5362.42|5400.28|5362.28|5400.44|5362.44|5400.28|5362.28|10
1607984840000|2020-12-14 22:27:20|5400.29|5362.29|5400.5|5362.5|5400.57|5362.57|5400.2|5362.2|10
1607984850000|2020-12-14 22:27:30|5400.53|5362.53|5400.28|5362.28|5400.53|5362.53|5400.19|5362.19|9
1607984860000|2020-12-14 22:27:40|5400.3|5362.3|5400.54|5362.54|5400.54|5362.54|5399.94|5361.94|10
1607984870000|2020-12-14 22:27:50|5400.51|5362.51|5401.16|5363.16|5401.16|5363.16|5400.51|5362.51|8
1607984880000|2020-12-14 22:28:00|5401.56|5363.56|5402.37|5364.37|5402.37|5364.37|5401.55|5363.55|10
1607984890000|2020-12-14 22:28:10|5402.57|5364.57|5403.07|5365.07|5403.07|5365.07|5402.47|5364.47|10
1607984900000|2020-12-14 22:28:20|5403.19|5365.19|5404.13|5366.13|5404.13|5366.13|5403.19|5365.19|10
1607984910000|2020-12-14 22:28:30|5404.35|5366.35|5404.85|5366.85|5404.9|5366.9|5404.35|5366.35|9
1607984920000|2020-12-14 22:28:40|5405.16|5367.16|5405.01|5367.01|5405.26|5367.26|5404.95|5366.95|10
1607984930000|2020-12-14 22:28:50|5405.14|5367.14|5406.01|5368.01|5406.01|5368.01|5405.14|5367.14|10
1607984940000|2020-12-14 22:29:00|5406.06|5368.06|5407.07|5369.07|5407.07|5369.07|5406.06|5368.06|10
1607984950000|2020-12-14 22:29:10|5407.2|5369.2|5407.29|5369.29|5407.3|5369.3|5407.02|5369.02|10
1607984960000|2020-12-14 22:29:20|5407.18|5369.18|5407.32|5369.32|5407.5|5369.5|5407.18|5369.18|10
1607984970000|2020-12-14 22:29:30|5406.87|5368.87|5405.72|5367.72|5407.01|5369.01|5405.67|5367.67|10
1607984980000|2020-12-14 22:29:40|5405.97|5367.97|5406.4|5368.4|5406.54|5368.54|5405.97|5367.97|10
1607984990000|2020-12-14 22:29:50|5406.58|5368.58|5406.69|5368.69|5406.82|5368.82|5406.29|5368.29|10
1607985000000|2020-12-14 22:30:00|5406.84|5368.84|5407.05|5369.05|5407.08|5369.08|5406.75|5368.75|10
1607985010000|2020-12-14 22:30:10|5407.01|5369.01|5407.13|5369.13|5407.32|5369.32|5407.01|5369.01|10
1607985020000|2020-12-14 22:30:20|5407.16|5369.16|5406.69|5368.69|5407.22|5369.22|5406.69|5368.69|9
1607985030000|2020-12-14 22:30:30|5406.54|5368.54|5405.61|5367.61|5406.54|5368.54|5405.56|5367.56|9
1607985040000|2020-12-14 22:30:40|5405.55|5367.55|5404.51|5366.51|5405.55|5367.55|5404.51|5366.51|9
1607985050000|2020-12-14 22:30:50|5404.18|5366.18|5402.89|5364.89|5404.18|5366.18|5402.89|5364.89|10
1607985060000|2020-12-14 22:31:00|5402.75|5364.75|5400.48|5362.48|5402.75|5364.75|5400.4|5362.4|10
1607985070000|2020-12-14 22:31:10|5400.29|5362.29|5399.5|5361.5|5400.29|5362.29|5399.5|5361.5|9
1607985080000|2020-12-14 22:31:20|5399.55|5361.55|5399.73|5361.73|5400.04|5362.04|5399.47|5361.47|9
1607985090000|2020-12-14 22:31:30|5399.47|5361.47|5399.36|5361.36|5399.79|5361.79|5399.35|5361.35|10
1607985100000|2020-12-14 22:31:40|5399.28|5361.28|5399.21|5361.21|5399.28|5361.28|5398.74|5360.74|8
1607985110000|2020-12-14 22:31:50|5399.46|5361.46|5402.9|5364.9|5402.9|5364.9|5399.46|5361.46|10
1607985120000|2020-12-14 22:32:00|5403.05|5365.05|5404.29|5366.29|5404.29|5366.29|5403.05|5365.05|10
1607985130000|2020-12-14 22:32:10|5404.25|5366.25|5405.6|5367.6|5405.6|5367.6|5404.25|5366.25|10
1607985140000|2020-12-14 22:32:20|5405.64|5367.64|5406.13|5368.13|5406.13|5368.13|5405.64|5367.64|8
1607985150000|2020-12-14 22:32:30|5406.01|5368.01|5406.17|5368.17|5406.23|5368.23|5405.86|5367.86|10
1607985160000|2020-12-14 22:32:40|5406.14|5368.14|5406|5368|5406.22|5368.22|5405.96|5367.96|10
1607985170000|2020-12-14 22:32:50|5405.88|5367.88|5405.97|5367.97|5406.04|5368.04|5405.88|5367.88|8
1607985180000|2020-12-14 22:33:00|5405.83|5367.83|5405.92|5367.92|5405.92|5367.92|5405.55|5367.55|10
1607985190000|2020-12-14 22:33:10|5405.79|5367.79|5406.16|5368.16|5406.26|5368.26|5405.79|5367.79|8
1607985200000|2020-12-14 22:33:20|5406.13|5368.13|5405.98|5367.98|5406.13|5368.13|5405.88|5367.88|10
1607985210000|2020-12-14 22:33:30|5405.92|5367.92|5406.06|5368.06|5406.07|5368.07|5405.9|5367.9|10
1607985220000|2020-12-14 22:33:40|5406.15|5368.15|5406.03|5368.03|5406.39|5368.39|5406.03|5368.03|10
1607985230000|2020-12-14 22:33:50|5406.05|5368.05|5405.89|5367.89|5406.17|5368.17|5405.89|5367.89|9
1607985240000|2020-12-14 22:34:00|5405.91|5367.91|5405.97|5367.97|5405.97|5367.97|5405.74|5367.74|10
1607985250000|2020-12-14 22:34:10|5405.96|5367.96|5405.83|5367.83|5406.11|5368.11|5405.75|5367.75|9
1607985260000|2020-12-14 22:34:20|5405.8|5367.8|5405.6|5367.6|5405.8|5367.8|5405.34|5367.34|10
1607985270000|2020-12-14 22:34:30|5405.58|5367.58|5405.31|5367.31|5405.72|5367.72|5405.31|5367.31|9
1607985280000|2020-12-14 22:34:40|5405.01|5367.01|5403.16|5365.16|5405.04|5367.04|5403.16|5365.16|10
1607985290000|2020-12-14 22:34:50|5402.88|5364.88|5402.42|5364.42|5403.01|5365.01|5402.37|5364.37|10
1607985300000|2020-12-14 22:35:00|5402.4|5364.4|5402.47|5364.47|5402.53|5364.53|5402.35|5364.35|9
1607985310000|2020-12-14 22:35:10|5402.39|5364.39|5401.85|5363.85|5402.39|5364.39|5401.61|5363.61|9
1607985320000|2020-12-14 22:35:20|5401.88|5363.88|5401.81|5363.81|5401.94|5363.94|5401.78|5363.78|10
1607985330000|2020-12-14 22:35:30|5401.92|5363.92|5402.57|5364.57|5402.57|5364.57|5401.92|5363.92|10
1607985340000|2020-12-14 22:35:40|5402.72|5364.72|5402.97|5364.97|5403.03|5365.03|5402.72|5364.72|10
1607985350000|2020-12-14 22:35:50|5403|5365|5403.74|5365.74|5403.74|5365.74|5403|5365|9
1607985360000|2020-12-14 22:36:00|5403.72|5365.72|5404.26|5366.26|5404.28|5366.28|5403.71|5365.71|9
1607985370000|2020-12-14 22:36:10|5404.46|5366.46|5404.15|5366.15|5404.48|5366.48|5404.11|5366.11|9
1607985380000|2020-12-14 22:36:20|5404.24|5366.24|5404.21|5366.21|5404.41|5366.41|5404.21|5366.21|9
1607985390000|2020-12-14 22:36:30|5404.25|5366.25|5403.9|5365.9|5404.37|5366.37|5403.81|5365.81|10
1607985400000|2020-12-14 22:36:40|5403.88|5365.88|5404.58|5366.58|5404.58|5366.58|5403.8|5365.8|10
1607985410000|2020-12-14 22:36:50|5404.64|5366.64|5405.02|5367.02|5405.12|5367.12|5404.64|5366.64|10
1607985420000|2020-12-14 22:37:00|5405.16|5367.16|5405.8|5367.8|5405.8|5367.8|5405.16|5367.16|10
1607985430000|2020-12-14 22:37:10|5405.7|5367.7|5405.7|5367.7|5405.88|5367.88|5405.5|5367.5|10
1607985440000|2020-12-14 22:37:20|5405.92|5367.92|5406.36|5368.36|5406.36|5368.36|5405.92|5367.92|10
1607985450000|2020-12-14 22:37:30|5406.28|5368.28|5406.54|5368.54|5406.71|5368.71|5406.28|5368.28|10
1607985460000|2020-12-14 22:37:40|5406.84|5368.84|5407.09|5369.09|5407.29|5369.29|5406.84|5368.84|9
1607985470000|2020-12-14 22:37:50|5407.1|5369.1|5407.88|5369.88|5407.88|5369.88|5406.9|5368.9|10
1607985480000|2020-12-14 22:38:00|5407.9|5369.9|5407.89|5369.89|5408.01|5370.01|5407.74|5369.74|9
1607985490000|2020-12-14 22:38:10|5407.91|5369.91|5407.57|5369.57|5407.95|5369.95|5407.57|5369.57|10
1607985500000|2020-12-14 22:38:20|5407.69|5369.69|5406.98|5368.98|5407.69|5369.69|5406.98|5368.98|10
1607985510000|2020-12-14 22:38:30|5407.03|5369.03|5406.44|5368.44|5407.03|5369.03|5406.44|5368.44|10
1607985520000|2020-12-14 22:38:40|5406.38|5368.38|5406.18|5368.18|5406.38|5368.38|5405.96|5367.96|9
1607985530000|2020-12-14 22:38:50|5406.1|5368.1|5405.94|5367.94|5406.15|5368.15|5405.94|5367.94|10
1607985540000|2020-12-14 22:39:00|5405.85|5367.85|5405.83|5367.83|5405.85|5367.85|5405.64|5367.64|9
1607985550000|2020-12-14 22:39:10|5405.77|5367.77|5406|5368|5406.21|5368.21|5405.74|5367.74|9
1607985560000|2020-12-14 22:39:20|5406.02|5368.02|5406.36|5368.36|5406.4|5368.4|5406.02|5368.02|9
1607985570000|2020-12-14 22:39:30|5406.34|5368.34|5406.78|5368.78|5406.78|5368.78|5406.26|5368.26|10
1607985580000|2020-12-14 22:39:40|5406.75|5368.75|5407.39|5369.39|5407.39|5369.39|5406.75|5368.75|9
1607985590000|2020-12-14 22:39:50|5407.32|5369.32|5407.43|5369.43|5407.46|5369.46|5407.26|5369.26|10
1607985600000|2020-12-14 22:40:00|5407.22|5369.22|5407.31|5369.31|5407.31|5369.31|5407.04|5369.04|10
1607985610000|2020-12-14 22:40:10|5407.09|5369.09|5407.26|5369.26|5407.26|5369.26|5407.05|5369.05|8
1607985620000|2020-12-14 22:40:20|5407.32|5369.32|5407.13|5369.13|5407.4|5369.4|5407.08|5369.08|10
1607985630000|2020-12-14 22:40:30|5407.16|5369.16|5407.25|5369.25|5407.32|5369.32|5407.14|5369.14|10
1607985640000|2020-12-14 22:40:40|5407.29|5369.29|5407.32|5369.32|5407.37|5369.37|5407.24|5369.24|8
1607985650000|2020-12-14 22:40:50|5407.33|5369.33|5407.19|5369.19|5407.43|5369.43|5407.19|5369.19|9
1607985660000|2020-12-14 22:41:00|5407.35|5369.35|5407.46|5369.46|5407.53|5369.53|5407.18|5369.18|9
1607985670000|2020-12-14 22:41:10|5407.43|5369.43|5407.81|5369.81|5407.81|5369.81|5407.43|5369.43|10
1607985680000|2020-12-14 22:41:20|5407.63|5369.63|5407.64|5369.64|5407.66|5369.66|5407.53|5369.53|8
1607985690000|2020-12-14 22:41:30|5407.7|5369.7|5407.79|5369.79|5407.79|5369.79|5407.61|5369.61|9
1607985700000|2020-12-14 22:41:40|5407.69|5369.69|5407.73|5369.73|5408.02|5370.02|5407.67|5369.67|9
1607985710000|2020-12-14 22:41:50|5407.76|5369.76|5407.73|5369.73|5407.83|5369.83|5407.72|5369.72|5
1607985720000|2020-12-14 22:42:00|5407.71|5369.71|5407.31|5369.31|5407.75|5369.75|5407.29|5369.29|9
1607985730000|2020-12-14 22:42:10|5407.12|5369.12|5406.82|5368.82|5407.12|5369.12|5406.82|5368.82|9
1607985740000|2020-12-14 22:42:20|5406.77|5368.77|5406.45|5368.45|5406.86|5368.86|5406.45|5368.45|8
1607985750000|2020-12-14 22:42:30|5406.37|5368.37|5406.58|5368.58|5406.58|5368.58|5406.35|5368.35|7
1607985760000|2020-12-14 22:42:40|5406.59|5368.59|5406.56|5368.56|5406.65|5368.65|5406.43|5368.43|9
1607985770000|2020-12-14 22:42:50|5406.58|5368.58|5406.55|5368.55|5406.63|5368.63|5406.52|5368.52|9
1607985780000|2020-12-14 22:43:00|5406.53|5368.53|5406.46|5368.46|5406.53|5368.53|5406.35|5368.35|8
1607985790000|2020-12-14 22:43:10|5406.51|5368.51|5406.67|5368.67|5406.72|5368.72|5406.28|5368.28|10
1607985800000|2020-12-14 22:43:20|5406.7|5368.7|5407.07|5369.07|5407.07|5369.07|5406.6|5368.6|10
1607985810000|2020-12-14 22:43:30|5407.16|5369.16|5407.03|5369.03|5407.18|5369.18|5407.02|5369.02|9
1607985820000|2020-12-14 22:43:40|5407.1|5369.1|5406.66|5368.66|5407.1|5369.1|5406.66|5368.66|9
1607985830000|2020-12-14 22:43:50|5406.65|5368.65|5406.51|5368.51|5406.66|5368.66|5406.51|5368.51|6
1607985840000|2020-12-14 22:44:00|5406.56|5368.56|5406.77|5368.77|5406.84|5368.84|5406.56|5368.56|7
1607985850000|2020-12-14 22:44:10|5406.73|5368.73|5406.89|5368.89|5406.91|5368.91|5406.73|5368.73|8
1607985860000|2020-12-14 22:44:20|5406.82|5368.82|5407.28|5369.28|5407.28|5369.28|5406.82|5368.82|8
1607985870000|2020-12-14 22:44:30|5407.2|5369.2|5407.15|5369.15|5407.23|5369.23|5407.08|5369.08|9
1607985880000|2020-12-14 22:44:40|5407.16|5369.16|5406.61|5368.61|5407.16|5369.16|5406.61|5368.61|8
1607985890000|2020-12-14 22:44:50|5406.76|5368.76|5406.94|5368.94|5406.96|5368.96|5406.76|5368.76|9
1607985900000|2020-12-14 22:45:00|5406.92|5368.92|5407.47|5369.47|5407.56|5369.56|5406.91|5368.91|9
1607985910000|2020-12-14 22:45:10|5407.58|5369.58|5407.77|5369.77|5407.98|5369.98|5407.58|5369.58|10
1607985920000|2020-12-14 22:45:20|5407.76|5369.76|5408.18|5370.18|5408.22|5370.22|5407.53|5369.53|10
1607985930000|2020-12-14 22:45:30|5408.09|5370.09|5408.52|5370.52|5408.52|5370.52|5408.09|5370.09|10
1607985940000|2020-12-14 22:45:40|5408.54|5370.54|5408.69|5370.69|5408.69|5370.69|5408.5|5370.5|9
1607985950000|2020-12-14 22:45:50|5408.62|5370.62|5409.04|5371.04|5409.08|5371.08|5408.62|5370.62|10
1607985960000|2020-12-14 22:46:00|5408.97|5370.97|5408.98|5370.98|5409.05|5371.05|5408.93|5370.93|9
1607985970000|2020-12-14 22:46:10|5408.8|5370.8|5408.64|5370.64|5409.03|5371.03|5408.58|5370.58|10
1607985980000|2020-12-14 22:46:20|5408.58|5370.58|5408.6|5370.6|5408.73|5370.73|5408.58|5370.58|9
1607985990000|2020-12-14 22:46:30|5408.68|5370.68|5408.34|5370.34|5408.68|5370.68|5408.34|5370.34|8
1607986000000|2020-12-14 22:46:40|5408.3|5370.3|5406.97|5368.97|5408.3|5370.3|5406.96|5368.96|10
1607986010000|2020-12-14 22:46:50|5407.01|5369.01|5406.77|5368.77|5407.15|5369.15|5406.77|5368.77|10
1607986020000|2020-12-14 22:47:00|5406.72|5368.72|5406.68|5368.68|5406.81|5368.81|5406.53|5368.53|10
1607986030000|2020-12-14 22:47:10|5406.67|5368.67|5406.42|5368.42|5406.67|5368.67|5406.31|5368.31|9
1607986040000|2020-12-14 22:47:20|5406.55|5368.55|5406.17|5368.17|5406.62|5368.62|5406.17|5368.17|10
1607986050000|2020-12-14 22:47:30|5406.19|5368.19|5406.25|5368.25|5406.29|5368.29|5406.13|5368.13|10
1607986060000|2020-12-14 22:47:40|5406.27|5368.27|5405.67|5367.67|5406.27|5368.27|5405.67|5367.67|10
1607986070000|2020-12-14 22:47:50|5405.6|5367.6|5406.53|5368.53|5406.53|5368.53|5405.6|5367.6|10
1607986080000|2020-12-14 22:48:00|5406.71|5368.71|5406.71|5368.71|5406.96|5368.96|5406.57|5368.57|9
1607986090000|2020-12-14 22:48:10|5406.57|5368.57|5407.04|5369.04|5407.22|5369.22|5406.57|5368.57|9
1607986100000|2020-12-14 22:48:20|5406.8|5368.8|5406.05|5368.05|5406.8|5368.8|5406.05|5368.05|9
1607986110000|2020-12-14 22:48:30|5406.08|5368.08|5405.63|5367.63|5406.08|5368.08|5405.63|5367.63|10
1607986120000|2020-12-14 22:48:40|5405.57|5367.57|5405.63|5367.63|5405.67|5367.67|5405.52|5367.52|10
1607986130000|2020-12-14 22:48:50|5405.7|5367.7|5405.24|5367.24|5405.7|5367.7|5405.24|5367.24|10
1607986140000|2020-12-14 22:49:00|5405.17|5367.17|5405.01|5367.01|5405.3|5367.3|5405.01|5367.01|10
1607986150000|2020-12-14 22:49:10|5404.79|5366.79|5404.37|5366.37|5404.79|5366.79|5404.25|5366.25|10
1607986160000|2020-12-14 22:49:20|5404|5366|5403.76|5365.76|5404|5366|5403.73|5365.73|8
1607986170000|2020-12-14 22:49:30|5403.75|5365.75|5403.61|5365.61|5403.79|5365.79|5403.6|5365.6|8
1607986180000|2020-12-14 22:49:40|5403.59|5365.59|5403.35|5365.35|5403.59|5365.59|5403.32|5365.32|9
1607986190000|2020-12-14 22:49:50|5403.36|5365.36|5403.06|5365.06|5403.44|5365.44|5403.06|5365.06|10
1607986200000|2020-12-14 22:50:00|5402.96|5364.96|5402.67|5364.67|5402.96|5364.96|5402.67|5364.67|8
1607986210000|2020-12-14 22:50:10|5402.62|5364.62|5402.74|5364.74|5403.08|5365.08|5402.61|5364.61|9
1607986220000|2020-12-14 22:50:20|5402.72|5364.72|5402.86|5364.86|5402.86|5364.86|5402.56|5364.56|10
1607986230000|2020-12-14 22:50:30|5402.83|5364.83|5402.5|5364.5|5402.83|5364.83|5402.5|5364.5|8
1607986240000|2020-12-14 22:50:40|5402.49|5364.49|5402.66|5364.66|5402.77|5364.77|5402.41|5364.41|10
1607986250000|2020-12-14 22:50:50|5402.62|5364.62|5402.52|5364.52|5402.62|5364.62|5402.44|5364.44|8
1607986260000|2020-12-14 22:51:00|5402.69|5364.69|5402.86|5364.86|5402.86|5364.86|5402.68|5364.68|6
1607986270000|2020-12-14 22:51:10|5402.85|5364.85|5403.26|5365.26|5403.26|5365.26|5402.83|5364.83|9
1607986280000|2020-12-14 22:51:20|5403.27|5365.27|5403.44|5365.44|5403.44|5365.44|5403.23|5365.23|10
1607986290000|2020-12-14 22:51:30|5403.35|5365.35|5403.5|5365.5|5403.6|5365.6|5403.35|5365.35|9
1607986300000|2020-12-14 22:51:40|5403.68|5365.68|5403.86|5365.86|5403.86|5365.86|5403.56|5365.56|8
1607986310000|2020-12-14 22:51:50|5404.01|5366.01|5404.15|5366.15|5404.15|5366.15|5404.01|5366.01|8
1607986320000|2020-12-14 22:52:00|5404.09|5366.09|5404.38|5366.38|5404.41|5366.41|5404.09|5366.09|9
1607986330000|2020-12-14 22:52:10|5404.39|5366.39|5404.66|5366.66|5404.66|5366.66|5404.38|5366.38|7
1607986340000|2020-12-14 22:52:20|5404.63|5366.63|5404.75|5366.75|5404.75|5366.75|5404.51|5366.51|10
1607986350000|2020-12-14 22:52:30|5404.64|5366.64|5404.85|5366.85|5405.17|5367.17|5404.64|5366.64|7
1607986360000|2020-12-14 22:52:40|5404.88|5366.88|5403.95|5365.95|5404.99|5366.99|5403.95|5365.95|10
1607986370000|2020-12-14 22:52:50|5403.92|5365.92|5404.1|5366.1|5404.19|5366.19|5403.47|5365.47|10
1607986380000|2020-12-14 22:53:00|5404.19|5366.19|5404.21|5366.21|5404.32|5366.32|5404.19|5366.19|8
1607986390000|2020-12-14 22:53:10|5404.24|5366.24|5403.98|5365.98|5404.27|5366.27|5403.98|5365.98|10
1607986400000|2020-12-14 22:53:20|5404.03|5366.03|5404.12|5366.12|5404.24|5366.24|5404.03|5366.03|9
1607986410000|2020-12-14 22:53:30|5404.11|5366.11|5403.78|5365.78|5404.11|5366.11|5403.76|5365.76|9
1607986420000|2020-12-14 22:53:40|5403.87|5365.87|5404.21|5366.21|5404.21|5366.21|5403.87|5365.87|10
1607986430000|2020-12-14 22:53:50|5404.22|5366.22|5404.23|5366.23|5404.31|5366.31|5404.03|5366.03|9
1607986440000|2020-12-14 22:54:00|5404.32|5366.32|5404.28|5366.28|5404.32|5366.32|5404.07|5366.07|8
1607986450000|2020-12-14 22:54:10|5404.4|5366.4|5404.23|5366.23|5404.4|5366.4|5404.2|5366.2|10
1607986460000|2020-12-14 22:54:20|5404.29|5366.29|5404.58|5366.58|5404.58|5366.58|5403.94|5365.94|9
1607986470000|2020-12-14 22:54:30|5404.56|5366.56|5405.75|5367.75|5405.75|5367.75|5404.56|5366.56|9
1607986480000|2020-12-14 22:54:40|5405.97|5367.97|5406.26|5368.26|5406.33|5368.33|5405.91|5367.91|9
1607986490000|2020-12-14 22:54:50|5406.46|5368.46|5406.38|5368.38|5406.57|5368.57|5406.38|5368.38|8
1607986500000|2020-12-14 22:55:00|5405.87|5367.87|5405.13|5367.13|5406.04|5368.04|5405.13|5367.13|10
1607986510000|2020-12-14 22:55:10|5405.25|5367.25|5405.42|5367.42|5405.54|5367.54|5405.21|5367.21|10
1607986520000|2020-12-14 22:55:20|5405.65|5367.65|5406.79|5368.79|5406.86|5368.86|5405.65|5367.65|10
1607986530000|2020-12-14 22:55:30|5406.8|5368.8|5406.79|5368.79|5406.81|5368.81|5406.76|5368.76|8
1607986540000|2020-12-14 22:55:40|5406.85|5368.85|5409.85|5371.85|5409.85|5371.85|5406.85|5368.85|9
1607986550000|2020-12-14 22:55:50|5410.37|5372.37|5412.03|5374.03|5412.1|5374.1|5410.37|5372.37|10
1607986560000|2020-12-14 22:56:00|5412.56|5374.56|5413.33|5375.33|5413.34|5375.34|5412.49|5374.49|10
1607986570000|2020-12-14 22:56:10|5413.41|5375.41|5413.87|5375.87|5414|5376|5413.41|5375.41|8
1607986580000|2020-12-14 22:56:20|5413.84|5375.84|5413.54|5375.54|5413.84|5375.84|5413.44|5375.44|10
1607986590000|2020-12-14 22:56:30|5413.45|5375.45|5413.05|5375.05|5413.45|5375.45|5412.92|5374.92|9
1607986600000|2020-12-14 22:56:40|5412.81|5374.81|5411.48|5373.48|5412.81|5374.81|5411.48|5373.48|9
1607986610000|2020-12-14 22:56:50|5411.47|5373.47|5411.42|5373.42|5411.47|5373.47|5410.92|5372.92|10
1607986620000|2020-12-14 22:57:00|5411.7|5373.7|5411.68|5373.68|5411.72|5373.72|5411.62|5373.62|10
1607986630000|2020-12-14 22:57:10|5411.65|5373.65|5412.04|5374.04|5412.04|5374.04|5411.64|5373.64|9
1607986640000|2020-12-14 22:57:20|5411.93|5373.93|5412.49|5374.49|5412.49|5374.49|5411.92|5373.92|10
1607986650000|2020-12-14 22:57:30|5412.42|5374.42|5413.16|5375.16|5413.16|5375.16|5412.38|5374.38|10
1607986660000|2020-12-14 22:57:40|5413.18|5375.18|5412.95|5374.95|5413.28|5375.28|5412.95|5374.95|9
1607986670000|2020-12-14 22:57:50|5412.93|5374.93|5413.62|5375.62|5413.72|5375.72|5412.92|5374.92|10
1607986680000|2020-12-14 22:58:00|5413.61|5375.61|5413.87|5375.87|5413.87|5375.87|5413.61|5375.61|8
1607986690000|2020-12-14 22:58:10|5413.78|5375.78|5415.19|5377.19|5415.19|5377.19|5413.72|5375.72|10
1607986700000|2020-12-14 22:58:20|5415.01|5377.01|5416.17|5378.17|5416.17|5378.17|5415.01|5377.01|9
1607986710000|2020-12-14 22:58:30|5416.23|5378.23|5417.2|5379.2|5417.2|5379.2|5416.05|5378.05|10
1607986720000|2020-12-14 22:58:40|5417.21|5379.21|5417.87|5379.87|5417.89|5379.89|5417.21|5379.21|10
1607986730000|2020-12-14 22:58:50|5418.07|5380.07|5418.25|5380.25|5418.25|5380.25|5417.92|5379.92|9
1607986740000|2020-12-14 22:59:00|5418.26|5380.26|5418.88|5380.88|5418.99|5380.99|5418.2|5380.2|10
1607986750000|2020-12-14 22:59:10|5418.96|5380.96|5419.07|5381.07|5419.39|5381.39|5418.96|5380.96|10
1607986760000|2020-12-14 22:59:20|5418.75|5380.75|5418.43|5380.43|5418.82|5380.82|5418.43|5380.43|10
1607986770000|2020-12-14 22:59:30|5418.59|5380.59|5418.86|5380.86|5418.86|5380.86|5418.51|5380.51|10
1607986780000|2020-12-14 22:59:40|5418.9|5380.9|5419.41|5381.41|5419.41|5381.41|5418.9|5380.9|10
1607986790000|2020-12-14 22:59:50|5419.56|5381.56|5419.88|5381.88|5419.88|5381.88|5419.52|5381.52|10
1607986800000|2020-12-14 23:00:00|5419.9|5381.9|5420.31|5382.31|5420.46|5382.46|5419.9|5381.9|10
1607986810000|2020-12-14 23:00:10|5420.36|5382.36|5421.03|5383.03|5421.08|5383.08|5420.36|5382.36|10
1607986820000|2020-12-14 23:00:20|5421.06|5383.06|5421.79|5383.79|5421.79|5383.79|5421.06|5383.06|10
1607986830000|2020-12-14 23:00:30|5421.93|5383.93|5422.33|5384.33|5422.36|5384.36|5421.93|5383.93|10
1607986840000|2020-12-14 23:00:40|5422.5|5384.5|5422.9|5384.9|5422.95|5384.95|5422.5|5384.5|6
1607986850000|2020-12-14 23:00:50|5422.94|5384.94|5423.07|5385.07|5423.15|5385.15|5422.94|5384.94|10
1607986860000|2020-12-14 23:01:00|5422.59|5384.59|5418.95|5380.95|5422.59|5384.59|5418.95|5380.95|9
1607986870000|2020-12-14 23:01:10|5418.75|5380.75|5418.4|5380.4|5418.75|5380.75|5417.98|5379.98|10
1607986880000|2020-12-14 23:01:20|5418.18|5380.18|5417.6|5379.6|5418.18|5380.18|5417.09|5379.09|10
1607986890000|2020-12-14 23:01:30|5417.57|5379.57|5419.57|5381.57|5419.57|5381.57|5417.26|5379.26|10
1607986900000|2020-12-14 23:01:40|5419.56|5381.56|5419.5|5381.5|5420.1|5382.1|5419.49|5381.49|10
1607986910000|2020-12-14 23:01:50|5419.42|5381.42|5418.74|5380.74|5419.42|5381.42|5418.74|5380.74|10
1607986920000|2020-12-14 23:02:00|5418.58|5380.58|5418.28|5380.28|5418.58|5380.58|5418.19|5380.19|10
1607986930000|2020-12-14 23:02:10|5418.26|5380.26|5417.47|5379.47|5418.26|5380.26|5417.4|5379.4|9
1607986940000|2020-12-14 23:02:20|5417.42|5379.42|5416.98|5378.98|5417.42|5379.42|5416.84|5378.84|8
1607986950000|2020-12-14 23:02:30|5416.5|5378.5|5417.33|5379.33|5417.33|5379.33|5416.45|5378.45|10
1607986960000|2020-12-14 23:02:40|5417.67|5379.67|5417.22|5379.22|5417.68|5379.68|5417.22|5379.22|9
1607986970000|2020-12-14 23:02:50|5417.02|5379.02|5416.66|5378.66|5417.07|5379.07|5416.66|5378.66|9
1607986980000|2020-12-14 23:03:00|5416.43|5378.43|5415.84|5377.84|5416.49|5378.49|5415.84|5377.84|9
1607986990000|2020-12-14 23:03:10|5415.61|5377.61|5415.18|5377.18|5415.62|5377.62|5415.18|5377.18|10
1607987000000|2020-12-14 23:03:20|5415.24|5377.24|5415.11|5377.11|5415.31|5377.31|5414.84|5376.84|9
1607987010000|2020-12-14 23:03:30|5415.16|5377.16|5415.05|5377.05|5415.42|5377.42|5415.05|5377.05|9
1607987020000|2020-12-14 23:03:40|5414.95|5376.95|5414.76|5376.76|5414.95|5376.95|5414.56|5376.56|9
1607987030000|2020-12-14 23:03:50|5414.77|5376.77|5414.58|5376.58|5414.8|5376.8|5414.55|5376.55|9
1607987040000|2020-12-14 23:04:00|5414.53|5376.53|5413.98|5375.98|5414.63|5376.63|5413.98|5375.98|9
1607987050000|2020-12-14 23:04:10|5413.85|5375.85|5411.94|5373.94|5413.85|5375.85|5411.94|5373.94|10
1607987060000|2020-12-14 23:04:20|5411.83|5373.83|5410.35|5372.35|5411.83|5373.83|5410.35|5372.35|9
1607987070000|2020-12-14 23:04:30|5410.29|5372.29|5411.79|5373.79|5411.79|5373.79|5410.29|5372.29|10
1607987080000|2020-12-14 23:04:40|5411.61|5373.61|5410.95|5372.95|5411.9|5373.9|5410.95|5372.95|10
1607987090000|2020-12-14 23:04:50|5410.6|5372.6|5408.49|5370.49|5410.6|5372.6|5408.49|5370.49|10
1607987100000|2020-12-14 23:05:00|5408.34|5370.34|5406.61|5368.61|5408.34|5370.34|5406.61|5368.61|10
1607987110000|2020-12-14 23:05:10|5406.34|5368.34|5404.98|5366.98|5406.34|5368.34|5404.98|5366.98|10
1607987120000|2020-12-14 23:05:20|5404.67|5366.67|5402.5|5364.5|5404.67|5366.67|5402.5|5364.5|10
1607987130000|2020-12-14 23:05:30|5401.61|5363.61|5401.34|5363.34|5401.61|5363.61|5401.21|5363.21|9
1607987140000|2020-12-14 23:05:40|5401.31|5363.31|5401.01|5363.01|5401.31|5363.31|5400.97|5362.97|10
1607987150000|2020-12-14 23:05:50|5400.88|5362.88|5401.07|5363.07|5401.12|5363.12|5400.78|5362.78|10
1607987160000|2020-12-14 23:06:00|5401.11|5363.11|5401.46|5363.46|5401.57|5363.57|5401.11|5363.11|10
1607987170000|2020-12-14 23:06:10|5401.47|5363.47|5401.75|5363.75|5401.75|5363.75|5401.46|5363.46|7
1607987180000|2020-12-14 23:06:20|5401.47|5363.47|5400.22|5362.22|5401.56|5363.56|5400.22|5362.22|9
1607987190000|2020-12-14 23:06:30|5400.01|5362.01|5400.43|5362.43|5400.47|5362.47|5399.98|5361.98|9
1607987200000|2020-12-14 23:06:40|5400.42|5362.42|5401.19|5363.19|5401.19|5363.19|5400.33|5362.33|10
1607987210000|2020-12-14 23:06:50|5401.2|5363.2|5403|5365|5403|5365|5401.2|5363.2|10
1607987220000|2020-12-14 23:07:00|5403.48|5365.48|5403.98|5365.98|5404.06|5366.06|5403.48|5365.48|10
1607987230000|2020-12-14 23:07:10|5404.02|5366.02|5403|5365|5404.02|5366.02|5402.96|5364.96|10
1607987240000|2020-12-14 23:07:20|5402.97|5364.97|5402.91|5364.91|5403.17|5365.17|5402.9|5364.9|10
1607987250000|2020-12-14 23:07:30|5402.9|5364.9|5403.47|5365.47|5403.47|5365.47|5402.9|5364.9|10
1607987260000|2020-12-14 23:07:40|5403.62|5365.62|5403.31|5365.31|5403.62|5365.62|5403.24|5365.24|8
1607987270000|2020-12-14 23:07:50|5403.37|5365.37|5404.55|5366.55|5404.55|5366.55|5403.37|5365.37|10
1607987280000|2020-12-14 23:08:00|5404.59|5366.59|5405.25|5367.25|5405.55|5367.55|5404.59|5366.59|9
1607987290000|2020-12-14 23:08:10|5405.32|5367.32|5405.08|5367.08|5405.42|5367.42|5405.01|5367.01|9
1607987300000|2020-12-14 23:08:20|5405|5367|5405.09|5367.09|5405.18|5367.18|5405|5367|9
1607987310000|2020-12-14 23:08:30|5405.03|5367.03|5404.68|5366.68|5405.03|5367.03|5404.68|5366.68|10
1607987320000|2020-12-14 23:08:40|5404.67|5366.67|5404.69|5366.69|5404.77|5366.77|5404.41|5366.41|10
1607987330000|2020-12-14 23:08:50|5404.76|5366.76|5404.77|5366.77|5404.77|5366.77|5404.64|5366.64|9
1607987340000|2020-12-14 23:09:00|5404.69|5366.69|5404.82|5366.82|5404.91|5366.91|5404.69|5366.69|9
1607987350000|2020-12-14 23:09:10|5404.89|5366.89|5405.16|5367.16|5405.18|5367.18|5404.89|5366.89|8
1607987360000|2020-12-14 23:09:20|5405.13|5367.13|5405.45|5367.45|5405.57|5367.57|5405.13|5367.13|8
1607987370000|2020-12-14 23:09:30|5405.39|5367.39|5406.13|5368.13|5406.13|5368.13|5405.39|5367.39|9
1607987380000|2020-12-14 23:09:40|5405.97|5367.97|5406.09|5368.09|5406.13|5368.13|5405.97|5367.97|7
1607987390000|2020-12-14 23:09:50|5406.12|5368.12|5406.76|5368.76|5406.76|5368.76|5406.12|5368.12|8
1607987400000|2020-12-14 23:10:00|5406.75|5368.75|5406.45|5368.45|5406.79|5368.79|5406.45|5368.45|9
1607987410000|2020-12-14 23:10:10|5406.52|5368.52|5406.44|5368.44|5406.52|5368.52|5406.4|5368.4|10
1607987420000|2020-12-14 23:10:20|5406.45|5368.45|5406.33|5368.33|5406.45|5368.45|5406.23|5368.23|8
1607987430000|2020-12-14 23:10:30|5406.26|5368.26|5406.18|5368.18|5406.44|5368.44|5406.18|5368.18|9
1607987440000|2020-12-14 23:10:40|5406.3|5368.3|5406.32|5368.32|5406.46|5368.46|5406.21|5368.21|9
1607987450000|2020-12-14 23:10:50|5406.37|5368.37|5406.8|5368.8|5406.8|5368.8|5406.37|5368.37|7
1607987460000|2020-12-14 23:11:00|5406.87|5368.87|5407.17|5369.17|5407.36|5369.36|5406.87|5368.87|10
1607987470000|2020-12-14 23:11:10|5407.32|5369.32|5407.46|5369.46|5407.46|5369.46|5407.05|5369.05|9
1607987480000|2020-12-14 23:11:20|5407.72|5369.72|5408.19|5370.19|5408.19|5370.19|5407.72|5369.72|8
1607987490000|2020-12-14 23:11:30|5408.2|5370.2|5408.42|5370.42|5408.47|5370.47|5408.09|5370.09|9
1607987500000|2020-12-14 23:11:40|5408.59|5370.59|5409.01|5371.01|5409.01|5371.01|5408.52|5370.52|10
1607987510000|2020-12-14 23:11:50|5409.07|5371.07|5409.19|5371.19|5409.32|5371.32|5408.97|5370.97|9
1607987520000|2020-12-14 23:12:00|5409.3|5371.3|5410.18|5372.18|5410.24|5372.24|5409.3|5371.3|9
1607987530000|2020-12-14 23:12:10|5410.3|5372.3|5411.71|5373.71|5411.83|5373.83|5410.3|5372.3|9
1607987540000|2020-12-14 23:12:20|5412.04|5374.04|5414.11|5376.11|5414.11|5376.11|5412.04|5374.04|10
1607987550000|2020-12-14 23:12:30|5414.53|5376.53|5416.93|5378.93|5416.93|5378.93|5414.52|5376.52|10
1607987560000|2020-12-14 23:12:40|5416.94|5378.94|5417.61|5379.61|5417.67|5379.67|5416.94|5378.94|10
1607987570000|2020-12-14 23:12:50|5417.73|5379.73|5417.28|5379.28|5417.73|5379.73|5417.25|5379.25|8
1607987580000|2020-12-14 23:13:00|5417.15|5379.15|5417.02|5379.02|5417.24|5379.24|5416.93|5378.93|9
1607987590000|2020-12-14 23:13:10|5417|5379|5416.36|5378.36|5417|5379|5416.33|5378.33|9
1607987600000|2020-12-14 23:13:20|5416.19|5378.19|5416.79|5378.79|5416.8|5378.8|5416.19|5378.19|9
1607987610000|2020-12-14 23:13:30|5416.76|5378.76|5417.46|5379.46|5417.46|5379.46|5416.65|5378.65|10
1607987620000|2020-12-14 23:13:40|5417.44|5379.44|5417.38|5379.38|5417.44|5379.44|5417.03|5379.03|10
1607987630000|2020-12-14 23:13:50|5417.36|5379.36|5417.48|5379.48|5417.48|5379.48|5417.2|5379.2|9
1607987640000|2020-12-14 23:14:00|5417.46|5379.46|5418.96|5380.96|5418.96|5380.96|5417.46|5379.46|10
1607987650000|2020-12-14 23:14:10|5419.05|5381.05|5419.82|5381.82|5419.99|5381.99|5419.05|5381.05|9
1607987660000|2020-12-14 23:14:20|5419.72|5381.72|5419.56|5381.56|5419.84|5381.84|5419.56|5381.56|10
1607987670000|2020-12-14 23:14:30|5419.59|5381.59|5420.65|5382.65|5420.65|5382.65|5419.59|5381.59|9
1607987680000|2020-12-14 23:14:40|5420.64|5382.64|5421.4|5383.4|5421.4|5383.4|5420.61|5382.61|10
1607987690000|2020-12-14 23:14:50|5421.41|5383.41|5421.77|5383.77|5421.78|5383.78|5421.19|5383.19|9
1607987700000|2020-12-14 23:15:00|5421.82|5383.82|5422.52|5384.52|5422.52|5384.52|5421.82|5383.82|9
1607987710000|2020-12-14 23:15:10|5422.55|5384.55|5420.15|5382.15|5422.55|5384.55|5420.15|5382.15|10
1607987720000|2020-12-14 23:15:20|5419.18|5381.18|5416.97|5378.97|5419.2|5381.2|5416.97|5378.97|10
1607987730000|2020-12-14 23:15:30|5416.28|5378.28|5416.71|5378.71|5416.71|5378.71|5416.18|5378.18|10
1607987740000|2020-12-14 23:15:40|5416.9|5378.9|5417.08|5379.08|5417.37|5379.37|5416.87|5378.87|10
1607987750000|2020-12-14 23:15:50|5416.99|5378.99|5417.01|5379.01|5417.1|5379.1|5416.77|5378.77|9
1607987760000|2020-12-14 23:16:00|5416.96|5378.96|5417.02|5379.02|5417.17|5379.17|5416.89|5378.89|9
1607987770000|2020-12-14 23:16:10|5417.04|5379.04|5416.95|5378.95|5417.04|5379.04|5416.9|5378.9|9
1607987780000|2020-12-14 23:16:20|5416.96|5378.96|5417.12|5379.12|5417.14|5379.14|5416.88|5378.88|9
1607987790000|2020-12-14 23:16:30|5417.22|5379.22|5417.7|5379.7|5417.7|5379.7|5417.22|5379.22|9
1607987800000|2020-12-14 23:16:40|5417.74|5379.74|5418.62|5380.62|5418.62|5380.62|5417.74|5379.74|9
1607987810000|2020-12-14 23:16:50|5418.77|5380.77|5420.19|5382.19|5420.19|5382.19|5418.77|5380.77|10
1607987820000|2020-12-14 23:17:00|5420.12|5382.12|5420.78|5382.78|5420.78|5382.78|5419.8|5381.8|9
1607987830000|2020-12-14 23:17:10|5421.14|5383.14|5422.17|5384.17|5422.39|5384.39|5420.94|5382.94|10
1607987840000|2020-12-14 23:17:20|5422.25|5384.25|5422.88|5384.88|5422.97|5384.97|5422.25|5384.25|9
1607987850000|2020-12-14 23:17:30|5422.9|5384.9|5424.08|5386.08|5424.08|5386.08|5422.9|5384.9|10
1607987860000|2020-12-14 23:17:40|5424.15|5386.15|5424.08|5386.08|5424.37|5386.37|5423.96|5385.96|10
1607987870000|2020-12-14 23:17:50|5424.23|5386.23|5424.5|5386.5|5424.5|5386.5|5424.23|5386.23|9
1607987880000|2020-12-14 23:18:00|5424.53|5386.53|5424.25|5386.25|5424.55|5386.55|5424.23|5386.23|10
1607987890000|2020-12-14 23:18:10|5424.36|5386.36|5424.53|5386.53|5424.73|5386.73|5424.26|5386.26|9
1607987900000|2020-12-14 23:18:20|5424.73|5386.73|5426.17|5388.17|5426.17|5388.17|5424.73|5386.73|9
1607987910000|2020-12-14 23:18:30|5426.38|5388.38|5427.56|5389.56|5427.56|5389.56|5426.32|5388.32|10
1607987920000|2020-12-14 23:18:40|5427.58|5389.58|5427.62|5389.62|5428.16|5390.16|5427.58|5389.58|10
1607987930000|2020-12-14 23:18:50|5427.71|5389.71|5427.59|5389.59|5427.99|5389.99|5427.59|5389.59|10
1607987940000|2020-12-14 23:19:00|5427.66|5389.66|5427.42|5389.42|5427.66|5389.66|5427.4|5389.4|8
1607987950000|2020-12-14 23:19:10|5427.21|5389.21|5426.39|5388.39|5427.3|5389.3|5426.39|5388.39|9
1607987960000|2020-12-14 23:19:20|5426.29|5388.29|5426.22|5388.22|5426.29|5388.29|5426.09|5388.09|8
1607987970000|2020-12-14 23:19:30|5426.16|5388.16|5425.84|5387.84|5426.16|5388.16|5425.84|5387.84|10
1607987980000|2020-12-14 23:19:40|5425.88|5387.88|5426.07|5388.07|5426.1|5388.1|5425.88|5387.88|9
1607987990000|2020-12-14 23:19:50|5425.8|5387.8|5425.68|5387.68|5425.98|5387.98|5425.68|5387.68|10
1607988000000|2020-12-14 23:20:00|5425.76|5387.76|5424.54|5386.54|5425.76|5387.76|5424.54|5386.54|10
1607988010000|2020-12-14 23:20:10|5424.55|5386.55|5424.44|5386.44|5424.61|5386.61|5424.44|5386.44|10
1607988020000|2020-12-14 23:20:20|5424.36|5386.36|5423.77|5385.77|5424.46|5386.46|5423.77|5385.77|9
1607988030000|2020-12-14 23:20:30|5423.73|5385.73|5423.92|5385.92|5423.95|5385.95|5423.73|5385.73|9
1607988040000|2020-12-14 23:20:40|5423.59|5385.59|5423.4|5385.4|5423.59|5385.59|5423.38|5385.38|8
1607988050000|2020-12-14 23:20:50|5423.63|5385.63|5423.58|5385.58|5423.7|5385.7|5423.49|5385.49|10
1607988060000|2020-12-14 23:21:00|5423.63|5385.63|5418.96|5380.96|5423.63|5385.63|5418.96|5380.96|10
1607988070000|2020-12-14 23:21:10|5418.22|5380.22|5414.92|5376.92|5418.22|5380.22|5414.92|5376.92|10
1607988080000|2020-12-14 23:21:20|5413.98|5375.98|5413.32|5375.32|5413.98|5375.98|5413.12|5375.12|9
1607988090000|2020-12-14 23:21:30|5413.35|5375.35|5414.58|5376.58|5414.58|5376.58|5413.19|5375.19|10
1607988100000|2020-12-14 23:21:40|5414.91|5376.91|5417.39|5379.39|5417.39|5379.39|5414.91|5376.91|10
1607988110000|2020-12-14 23:21:50|5417.36|5379.36|5417.69|5379.69|5417.69|5379.69|5417.33|5379.33|10
1607988120000|2020-12-14 23:22:00|5417.7|5379.7|5417.69|5379.69|5418.33|5380.33|5417.69|5379.69|10
1607988130000|2020-12-14 23:22:10|5417.77|5379.77|5417.94|5379.94|5417.94|5379.94|5417.6|5379.6|7
1607988140000|2020-12-14 23:22:20|5418.1|5380.1|5417.88|5379.88|5418.56|5380.56|5417.88|5379.88|10
1607988150000|2020-12-14 23:22:30|5417.85|5379.85|5417.66|5379.66|5417.88|5379.88|5417.66|5379.66|10
1607988160000|2020-12-14 23:22:40|5417.67|5379.67|5418.07|5380.07|5418.21|5380.21|5417.67|5379.67|10
1607988170000|2020-12-14 23:22:50|5418.02|5380.02|5417.8|5379.8|5418.02|5380.02|5417.61|5379.61|9
1607988180000|2020-12-14 23:23:00|5417.73|5379.73|5418.34|5380.34|5418.34|5380.34|5417.73|5379.73|9
1607988190000|2020-12-14 23:23:10|5418.31|5380.31|5418.41|5380.41|5418.43|5380.43|5418.22|5380.22|8
1607988200000|2020-12-14 23:23:20|5418.43|5380.43|5418.8|5380.8|5418.83|5380.83|5418.43|5380.43|10
1607988210000|2020-12-14 23:23:30|5418.84|5380.84|5418.35|5380.35|5418.99|5380.99|5418.35|5380.35|10
1607988220000|2020-12-14 23:23:40|5418.62|5380.62|5418.83|5380.83|5418.83|5380.83|5418.62|5380.62|10
1607988230000|2020-12-14 23:23:50|5418.86|5380.86|5418.91|5380.91|5419.3|5381.3|5418.86|5380.86|10
1607988240000|2020-12-14 23:24:00|5419.08|5381.08|5418.45|5380.45|5419.08|5381.08|5418.45|5380.45|9
1607988250000|2020-12-14 23:24:10|5418.5|5380.5|5416.96|5378.96|5418.5|5380.5|5416.96|5378.96|10
1607988260000|2020-12-14 23:24:20|5416.82|5378.82|5416.18|5378.18|5416.82|5378.82|5416.18|5378.18|8
1607988270000|2020-12-14 23:24:30|5416.33|5378.33|5416.66|5378.66|5416.83|5378.83|5416.33|5378.33|10
1607988280000|2020-12-14 23:24:40|5416.72|5378.72|5416.64|5378.64|5417.04|5379.04|5416.59|5378.59|10
1607988290000|2020-12-14 23:24:50|5416.72|5378.72|5416.87|5378.87|5416.99|5378.99|5416.72|5378.72|9
1607988300000|2020-12-14 23:25:00|5416.72|5378.72|5416.24|5378.24|5416.85|5378.85|5416.24|5378.24|10
1607988310000|2020-12-14 23:25:10|5416.31|5378.31|5415.86|5377.86|5416.31|5378.31|5415.86|5377.86|9
1607988320000|2020-12-14 23:25:20|5415.85|5377.85|5416.4|5378.4|5416.4|5378.4|5415.76|5377.76|9
1607988330000|2020-12-14 23:25:30|5416.55|5378.55|5416.85|5378.85|5416.85|5378.85|5416.48|5378.48|10
1607988340000|2020-12-14 23:25:40|5416.68|5378.68|5416.35|5378.35|5416.87|5378.87|5416.17|5378.17|10
1607988350000|2020-12-14 23:25:50|5416.19|5378.19|5416.7|5378.7|5416.7|5378.7|5416.19|5378.19|10
1607988360000|2020-12-14 23:26:00|5416.69|5378.69|5417.01|5379.01|5417.01|5379.01|5416.55|5378.55|9
1607988370000|2020-12-14 23:26:10|5417.16|5379.16|5417.22|5379.22|5417.22|5379.22|5417.06|5379.06|8
1607988380000|2020-12-14 23:26:20|5417.19|5379.19|5417.06|5379.06|5417.32|5379.32|5417.06|5379.06|9
1607988390000|2020-12-14 23:26:30|5416.93|5378.93|5416.17|5378.17|5416.93|5378.93|5416.17|5378.17|10
1607988400000|2020-12-14 23:26:40|5416.18|5378.18|5415.22|5377.22|5416.23|5378.23|5415.22|5377.22|9
1607988410000|2020-12-14 23:26:50|5414.67|5376.67|5411.42|5373.42|5414.67|5376.67|5411.42|5373.42|10
1607988420000|2020-12-14 23:27:00|5411.41|5373.41|5412.26|5374.26|5412.26|5374.26|5411.32|5373.32|9
1607988430000|2020-12-14 23:27:10|5412.3|5374.3|5413.29|5375.29|5413.36|5375.36|5412.3|5374.3|10
1607988440000|2020-12-14 23:27:20|5413.27|5375.27|5415.69|5377.69|5415.69|5377.69|5413.27|5375.27|10
1607988450000|2020-12-14 23:27:30|5416.66|5378.66|5417.18|5379.18|5417.29|5379.29|5416.66|5378.66|9
1607988460000|2020-12-14 23:27:40|5417.12|5379.12|5418.46|5380.46|5418.46|5380.46|5417.11|5379.11|10
1607988470000|2020-12-14 23:27:50|5418.59|5380.59|5419.57|5381.57|5419.57|5381.57|5418.53|5380.53|10
1607988480000|2020-12-14 23:28:00|5419.61|5381.61|5419.77|5381.77|5419.9|5381.9|5419.25|5381.25|10
1607988490000|2020-12-14 23:28:10|5419.75|5381.75|5419.93|5381.93|5420.2|5382.2|5419.75|5381.75|10
1607988500000|2020-12-14 23:28:20|5419.9|5381.9|5421.15|5383.15|5421.15|5383.15|5419.9|5381.9|10
1607988510000|2020-12-14 23:28:30|5421.24|5383.24|5421.27|5383.27|5421.32|5383.32|5421.02|5383.02|10
1607988520000|2020-12-14 23:28:40|5421.17|5383.17|5421.81|5383.81|5421.81|5383.81|5421.07|5383.07|9
1607988530000|2020-12-14 23:28:50|5421.74|5383.74|5421.86|5383.86|5421.86|5383.86|5421.41|5383.41|10
1607988540000|2020-12-14 23:29:00|5421.91|5383.91|5421.79|5383.79|5421.96|5383.96|5421.69|5383.69|8
1607988550000|2020-12-14 23:29:10|5421.82|5383.82|5420.95|5382.95|5421.82|5383.82|5420.91|5382.91|10
1607988560000|2020-12-14 23:29:20|5420.92|5382.92|5420.85|5382.85|5420.93|5382.93|5420.67|5382.67|10
1607988570000|2020-12-14 23:29:30|5420.88|5382.88|5421.04|5383.04|5421.04|5383.04|5420.75|5382.75|9
1607988580000|2020-12-14 23:29:40|5421.33|5383.33|5421.89|5383.89|5421.95|5383.95|5421.33|5383.33|9
1607988590000|2020-12-14 23:29:50|5421.92|5383.92|5422.12|5384.12|5422.22|5384.22|5421.92|5383.92|9
1607988600000|2020-12-14 23:30:00|5422.15|5384.15|5422.89|5384.89|5423.22|5385.22|5422.14|5384.14|9
1607988610000|2020-12-14 23:30:10|5423.02|5385.02|5423.58|5385.58|5423.78|5385.78|5423.02|5385.02|10
1607988620000|2020-12-14 23:30:20|5423.66|5385.66|5424.6|5386.6|5424.78|5386.78|5423.65|5385.65|10
1607988630000|2020-12-14 23:30:30|5424.47|5386.47|5425.93|5387.93|5425.93|5387.93|5424.47|5386.47|10
1607988640000|2020-12-14 23:30:40|5426.42|5388.42|5426.47|5388.47|5426.56|5388.56|5425.91|5387.91|10
1607988650000|2020-12-14 23:30:50|5426.65|5388.65|5426.78|5388.78|5426.98|5388.98|5426.65|5388.65|9
1607988660000|2020-12-14 23:31:00|5426.72|5388.72|5425.91|5387.91|5426.77|5388.77|5425.91|5387.91|9
1607988670000|2020-12-14 23:31:10|5425.9|5387.9|5425.47|5387.47|5426.1|5388.1|5425.47|5387.47|10
1607988680000|2020-12-14 23:31:20|5424.99|5386.99|5423.06|5385.06|5424.99|5386.99|5423.06|5385.06|10
1607988690000|2020-12-14 23:31:30|5422.92|5384.92|5422.96|5384.96|5423.11|5385.11|5422.92|5384.92|8
1607988700000|2020-12-14 23:31:40|5422.93|5384.93|5421.53|5383.53|5422.93|5384.93|5421.51|5383.51|10
1607988710000|2020-12-14 23:31:50|5421.5|5383.5|5421.55|5383.55|5421.58|5383.58|5421.4|5383.4|7
1607988720000|2020-12-14 23:32:00|5421.63|5383.63|5420.57|5382.57|5421.63|5383.63|5420.57|5382.57|8
1607988730000|2020-12-14 23:32:10|5420.48|5382.48|5420.28|5382.28|5420.48|5382.48|5420.21|5382.21|9
1607988740000|2020-12-14 23:32:20|5420.23|5382.23|5420.11|5382.11|5420.28|5382.28|5420.09|5382.09|9
1607988750000|2020-12-14 23:32:30|5419.76|5381.76|5418.53|5380.53|5419.76|5381.76|5418.53|5380.53|9
1607988760000|2020-12-14 23:32:40|5418.5|5380.5|5417.45|5379.45|5418.5|5380.5|5417.45|5379.45|7
1607988770000|2020-12-14 23:32:50|5417.35|5379.35|5417.69|5379.69|5417.69|5379.69|5417.35|5379.35|8
1607988780000|2020-12-14 23:33:00|5417.74|5379.74|5416.34|5378.34|5417.74|5379.74|5416.34|5378.34|10
1607988790000|2020-12-14 23:33:10|5416.4|5378.4|5416.63|5378.63|5416.66|5378.66|5416.37|5378.37|7
1607988800000|2020-12-14 23:33:20|5416.71|5378.71|5417.39|5379.39|5417.44|5379.44|5416.71|5378.71|9
1607988810000|2020-12-14 23:33:30|5417.28|5379.28|5416.99|5378.99|5417.28|5379.28|5416.85|5378.85|10
1607988820000|2020-12-14 23:33:40|5416.96|5378.96|5417.21|5379.21|5417.32|5379.32|5416.96|5378.96|9
1607988830000|2020-12-14 23:33:50|5417.27|5379.27|5417.08|5379.08|5417.27|5379.27|5417.05|5379.05|9
1607988840000|2020-12-14 23:34:00|5417.25|5379.25|5417.83|5379.83|5417.83|5379.83|5417.2|5379.2|10
1607988850000|2020-12-14 23:34:10|5417.88|5379.88|5417.84|5379.84|5417.88|5379.88|5417.76|5379.76|10
1607988860000|2020-12-14 23:34:20|5417.89|5379.89|5417.38|5379.38|5417.89|5379.89|5417.38|5379.38|8
1607988870000|2020-12-14 23:34:30|5417.26|5379.26|5417.42|5379.42|5417.66|5379.66|5417.26|5379.26|10
1607988880000|2020-12-14 23:34:40|5417.39|5379.39|5417.41|5379.41|5417.49|5379.49|5417.29|5379.29|10
1607988890000|2020-12-14 23:34:50|5417.24|5379.24|5417.09|5379.09|5417.35|5379.35|5417.07|5379.07|10
1607988900000|2020-12-14 23:35:00|5416.99|5378.99|5416.92|5378.92|5416.99|5378.99|5416.81|5378.81|8
1607988910000|2020-12-14 23:35:10|5417|5379|5417.25|5379.25|5417.41|5379.41|5417|5379|9
1607988920000|2020-12-14 23:35:20|5417.28|5379.28|5416.66|5378.66|5417.29|5379.29|5416.66|5378.66|10
1607988930000|2020-12-14 23:35:30|5416.7|5378.7|5415.77|5377.77|5416.7|5378.7|5415.77|5377.77|8
1607988940000|2020-12-14 23:35:40|5415.57|5377.57|5413.83|5375.83|5415.57|5377.57|5413.83|5375.83|10
1607988950000|2020-12-14 23:35:50|5413.82|5375.82|5413.71|5375.71|5414.01|5376.01|5413.66|5375.66|9
1607988960000|2020-12-14 23:36:00|5413.69|5375.69|5413.72|5375.72|5413.72|5375.72|5413.37|5375.37|10
1607988970000|2020-12-14 23:36:10|5413.62|5375.62|5413.43|5375.43|5413.79|5375.79|5413.34|5375.34|10
1607988980000|2020-12-14 23:36:20|5413.5|5375.5|5412.94|5374.94|5413.59|5375.59|5412.94|5374.94|10
1607988990000|2020-12-14 23:36:30|5412.93|5374.93|5412.44|5374.44|5412.93|5374.93|5412.39|5374.39|7
1607989000000|2020-12-14 23:36:40|5412.42|5374.42|5412.47|5374.47|5412.55|5374.55|5412.19|5374.19|10
1607989010000|2020-12-14 23:36:50|5412.69|5374.69|5412.31|5374.31|5412.69|5374.69|5412.23|5374.23|10
1607989020000|2020-12-14 23:37:00|5412.27|5374.27|5412.85|5374.85|5412.85|5374.85|5412.22|5374.22|10
1607989030000|2020-12-14 23:37:10|5413.06|5375.06|5414.63|5376.63|5414.63|5376.63|5413.06|5375.06|10
1607989040000|2020-12-14 23:37:20|5414.85|5376.85|5413.61|5375.61|5414.85|5376.85|5413.61|5375.61|8
1607989050000|2020-12-14 23:37:30|5413.82|5375.82|5413.24|5375.24|5413.82|5375.82|5412.96|5374.96|9
1607989060000|2020-12-14 23:37:40|5413.03|5375.03|5413.23|5375.23|5413.23|5375.23|5412.53|5374.53|10
1607989070000|2020-12-14 23:37:50|5413.42|5375.42|5413.55|5375.55|5413.55|5375.55|5413.19|5375.19|10
1607989080000|2020-12-14 23:38:00|5413.66|5375.66|5413.97|5375.97|5414.27|5376.27|5413.66|5375.66|10
1607989090000|2020-12-14 23:38:10|5413.82|5375.82|5413.84|5375.84|5413.91|5375.91|5413.74|5375.74|9
1607989100000|2020-12-14 23:38:20|5413.81|5375.81|5413.31|5375.31|5413.81|5375.81|5413.31|5375.31|10
1607989110000|2020-12-14 23:38:30|5413.4|5375.4|5412.49|5374.49|5413.4|5375.4|5412.49|5374.49|8
1607989120000|2020-12-14 23:38:40|5412.61|5374.61|5410.53|5372.53|5412.61|5374.61|5410.53|5372.53|10
1607989130000|2020-12-14 23:38:50|5410.49|5372.49|5409.7|5371.7|5410.49|5372.49|5409.61|5371.61|10
1607989140000|2020-12-14 23:39:00|5409.38|5371.38|5409.02|5371.02|5409.45|5371.45|5408.9|5370.9|10
1607989150000|2020-12-14 23:39:10|5409.05|5371.05|5407.3|5369.3|5409.05|5371.05|5407.3|5369.3|10
1607989160000|2020-12-14 23:39:20|5407.12|5369.12|5406.09|5368.09|5407.17|5369.17|5406.09|5368.09|10
1607989170000|2020-12-14 23:39:30|5405.91|5367.91|5405.96|5367.96|5405.96|5367.96|5405.5|5367.5|9
1607989180000|2020-12-14 23:39:40|5406.02|5368.02|5407.27|5369.27|5407.58|5369.58|5406.02|5368.02|10
1607989190000|2020-12-14 23:39:50|5407.47|5369.47|5406.3|5368.3|5407.63|5369.63|5406.3|5368.3|9
1607989200000|2020-12-14 23:40:00|5406.36|5368.36|5404.76|5366.76|5406.36|5368.36|5404.76|5366.76|9
1607989210000|2020-12-14 23:40:10|5404.78|5366.78|5404.55|5366.55|5404.78|5366.78|5404.55|5366.55|9
1607989220000|2020-12-14 23:40:20|5404.62|5366.62|5404.72|5366.72|5404.96|5366.96|5404.62|5366.62|10
1607989230000|2020-12-14 23:40:30|5404.82|5366.82|5404.63|5366.63|5404.82|5366.82|5404.48|5366.48|8
1607989240000|2020-12-14 23:40:40|5404.76|5366.76|5405.1|5367.1|5405.1|5367.1|5404.76|5366.76|8
1607989250000|2020-12-14 23:40:50|5404.99|5366.99|5405.1|5367.1|5405.13|5367.13|5404.94|5366.94|9
1607989260000|2020-12-14 23:41:00|5405.18|5367.18|5405.6|5367.6|5405.6|5367.6|5405.11|5367.11|9
1607989270000|2020-12-14 23:41:10|5405.73|5367.73|5406.49|5368.49|5406.49|5368.49|5405.73|5367.73|10
1607989280000|2020-12-14 23:41:20|5406.52|5368.52|5406.81|5368.81|5406.97|5368.97|5406.52|5368.52|9
1607989290000|2020-12-14 23:41:30|5406.71|5368.71|5407.6|5369.6|5407.6|5369.6|5406.71|5368.71|10
1607989300000|2020-12-14 23:41:40|5407.9|5369.9|5407.75|5369.75|5408.05|5370.05|5407.6|5369.6|9
1607989310000|2020-12-14 23:41:50|5407.21|5369.21|5404.24|5366.24|5407.21|5369.21|5404.24|5366.24|10
1607989320000|2020-12-14 23:42:00|5403.98|5365.98|5399.11|5361.11|5403.98|5365.98|5399.11|5361.11|10
1607989330000|2020-12-14 23:42:10|5398.09|5360.09|5396.92|5358.92|5398.44|5360.44|5396.84|5358.84|10
1607989340000|2020-12-14 23:42:20|5396.68|5358.68|5396.61|5358.61|5396.91|5358.91|5396.48|5358.48|9
1607989350000|2020-12-14 23:42:30|5396.58|5358.58|5396.21|5358.21|5396.58|5358.58|5396.12|5358.12|9
1607989360000|2020-12-14 23:42:40|5396.26|5358.26|5396.52|5358.52|5396.52|5358.52|5396.26|5358.26|9
1607989370000|2020-12-14 23:42:50|5396.45|5358.45|5396.57|5358.57|5396.62|5358.62|5396.32|5358.32|10
1607989380000|2020-12-14 23:43:00|5396.8|5358.8|5397.13|5359.13|5397.13|5359.13|5396.76|5358.76|8
1607989390000|2020-12-14 23:43:10|5396.66|5358.66|5395.96|5357.96|5396.66|5358.66|5395.96|5357.96|9
1607989400000|2020-12-14 23:43:20|5396.23|5358.23|5396.95|5358.95|5396.95|5358.95|5395.99|5357.99|9
1607989410000|2020-12-14 23:43:30|5397.01|5359.01|5396.85|5358.85|5397.13|5359.13|5396.85|5358.85|9
1607989420000|2020-12-14 23:43:40|5396.87|5358.87|5396.86|5358.86|5396.91|5358.91|5396.71|5358.71|10
1607989430000|2020-12-14 23:43:50|5396.7|5358.7|5396.5|5358.5|5396.79|5358.79|5396.5|5358.5|8
1607989440000|2020-12-14 23:44:00|5396.41|5358.41|5398.02|5360.02|5398.05|5360.05|5396.41|5358.41|10
1607989450000|2020-12-14 23:44:10|5398|5360|5398.52|5360.52|5398.6|5360.6|5398|5360|10
1607989460000|2020-12-14 23:44:20|5398.72|5360.72|5398.66|5360.66|5398.81|5360.81|5398.54|5360.54|9
1607989470000|2020-12-14 23:44:30|5398.74|5360.74|5398.87|5360.87|5399.09|5361.09|5398.74|5360.74|9
1607989480000|2020-12-14 23:44:40|5398.68|5360.68|5398.6|5360.6|5398.77|5360.77|5398.46|5360.46|9
1607989490000|2020-12-14 23:44:50|5398.39|5360.39|5398.3|5360.3|5398.41|5360.41|5397.99|5359.99|9
1607989500000|2020-12-14 23:45:00|5398.39|5360.39|5398.16|5360.16|5398.44|5360.44|5398.14|5360.14|10
1607989510000|2020-12-14 23:45:10|5398.21|5360.21|5399.24|5361.24|5399.27|5361.27|5398.18|5360.18|10
1607989520000|2020-12-14 23:45:20|5399.34|5361.34|5399.89|5361.89|5399.96|5361.96|5399.34|5361.34|10
1607989530000|2020-12-14 23:45:30|5400.1|5362.1|5400.21|5362.21|5400.44|5362.44|5399.96|5361.96|10
1607989540000|2020-12-14 23:45:40|5400.42|5362.42|5401.71|5363.71|5401.75|5363.75|5400.25|5362.25|9
1607989550000|2020-12-14 23:45:50|5402.29|5364.29|5402.71|5364.71|5402.74|5364.74|5402.05|5364.05|9
1607989560000|2020-12-14 23:46:00|5402.75|5364.75|5402.61|5364.61|5403.01|5365.01|5402.61|5364.61|9
1607989570000|2020-12-14 23:46:10|5402.63|5364.63|5403.08|5365.08|5403.08|5365.08|5402.46|5364.46|10
1607989580000|2020-12-14 23:46:20|5402.93|5364.93|5403.52|5365.52|5403.56|5365.56|5402.93|5364.93|9
1607989590000|2020-12-14 23:46:30|5403.58|5365.58|5403.6|5365.6|5403.66|5365.66|5403.52|5365.52|9
1607989600000|2020-12-14 23:46:40|5403.65|5365.65|5403.98|5365.98|5403.98|5365.98|5403.62|5365.62|10
1607989610000|2020-12-14 23:46:50|5403.97|5365.97|5402.88|5364.88|5403.97|5365.97|5402.88|5364.88|10
1607989620000|2020-12-14 23:47:00|5402.96|5364.96|5403.34|5365.34|5403.5|5365.5|5402.96|5364.96|10
1607989630000|2020-12-14 23:47:10|5403.79|5365.79|5403.95|5365.95|5404.03|5366.03|5403.75|5365.75|10
1607989640000|2020-12-14 23:47:20|5403.84|5365.84|5403.91|5365.91|5403.92|5365.92|5403.65|5365.65|10
1607989650000|2020-12-14 23:47:30|5403.78|5365.78|5403.24|5365.24|5403.81|5365.81|5403.24|5365.24|10
1607989660000|2020-12-14 23:47:40|5403.25|5365.25|5403.85|5365.85|5403.85|5365.85|5403.25|5365.25|9
1607989670000|2020-12-14 23:47:50|5403.84|5365.84|5403.8|5365.8|5403.86|5365.86|5403.68|5365.68|10
1607989680000|2020-12-14 23:48:00|5403.83|5365.83|5403.16|5365.16|5403.84|5365.84|5403.14|5365.14|10
1607989690000|2020-12-14 23:48:10|5403.18|5365.18|5403.67|5365.67|5403.69|5365.69|5403.18|5365.18|9
1607989700000|2020-12-14 23:48:20|5403.66|5365.66|5403.93|5365.93|5403.95|5365.95|5403.51|5365.51|7
1607989710000|2020-12-14 23:48:30|5403.83|5365.83|5404.28|5366.28|5404.28|5366.28|5403.83|5365.83|10
1607989720000|2020-12-14 23:48:40|5404.27|5366.27|5404.1|5366.1|5404.42|5366.42|5404.1|5366.1|8
1607989730000|2020-12-14 23:48:50|5403.64|5365.64|5403.53|5365.53|5403.96|5365.96|5403.53|5365.53|9
1607989740000|2020-12-14 23:49:00|5402.94|5364.94|5401.11|5363.11|5402.94|5364.94|5401.09|5363.09|10
1607989750000|2020-12-14 23:49:10|5401.33|5363.33|5401.54|5363.54|5401.75|5363.75|5401.33|5363.33|8
1607989760000|2020-12-14 23:49:20|5401.46|5363.46|5400.52|5362.52|5401.46|5363.46|5400.33|5362.33|8
1607989770000|2020-12-14 23:49:30|5400.24|5362.24|5399.56|5361.56|5400.3|5362.3|5399.56|5361.56|9
1607989780000|2020-12-14 23:49:40|5399.59|5361.59|5399.29|5361.29|5399.77|5361.77|5398.94|5360.94|9
1607989790000|2020-12-14 23:49:50|5399.18|5361.18|5399.7|5361.7|5399.86|5361.86|5399.18|5361.18|10
1607989800000|2020-12-14 23:50:00|5399.71|5361.71|5400.33|5362.33|5400.33|5362.33|5399.71|5361.71|10
1607989810000|2020-12-14 23:50:10|5400.4|5362.4|5400.98|5362.98|5400.98|5362.98|5400.33|5362.33|9
1607989820000|2020-12-14 23:50:20|5401.22|5363.22|5401.39|5363.39|5401.5|5363.5|5401.18|5363.18|8
1607989830000|2020-12-14 23:50:30|5401.44|5363.44|5401.31|5363.31|5401.57|5363.57|5401.3|5363.3|8
1607989840000|2020-12-14 23:50:40|5401.36|5363.36|5401.18|5363.18|5401.42|5363.42|5401.18|5363.18|10
1607989850000|2020-12-14 23:50:50|5401.07|5363.07|5401.2|5363.2|5401.2|5363.2|5401|5363|8
1607989860000|2020-12-14 23:51:00|5401.11|5363.11|5400.99|5362.99|5401.16|5363.16|5400.99|5362.99|10
1607989870000|2020-12-14 23:51:10|5400.98|5362.98|5400.98|5362.98|5401.07|5363.07|5400.9|5362.9|7
1607989880000|2020-12-14 23:51:20|5401.17|5363.17|5401.96|5363.96|5401.96|5363.96|5401.17|5363.17|7
1607989890000|2020-12-14 23:51:30|5401.89|5363.89|5402.03|5364.03|5402.36|5364.36|5401.89|5363.89|9
1607989900000|2020-12-14 23:51:40|5402.1|5364.1|5401.45|5363.45|5402.1|5364.1|5401.45|5363.45|9
1607989910000|2020-12-14 23:51:50|5401.47|5363.47|5401.4|5363.4|5401.67|5363.67|5401.4|5363.4|10
1607989920000|2020-12-14 23:52:00|5401.45|5363.45|5401.31|5363.31|5401.59|5363.59|5401.26|5363.26|8
1607989930000|2020-12-14 23:52:10|5401.4|5363.4|5401.4|5363.4|5401.4|5363.4|5401.32|5363.32|6
1607989940000|2020-12-14 23:52:20|5401.43|5363.43|5401.81|5363.81|5401.81|5363.81|5401.43|5363.43|8
1607989950000|2020-12-14 23:52:30|5401.69|5363.69|5401.69|5363.69|5402.04|5364.04|5401.67|5363.67|10
1607989960000|2020-12-14 23:52:40|5401.76|5363.76|5402.11|5364.11|5402.13|5364.13|5401.76|5363.76|9
1607989970000|2020-12-14 23:52:50|5402.02|5364.02|5402.25|5364.25|5402.25|5364.25|5402.02|5364.02|9
1607989980000|2020-12-14 23:53:00|5402.22|5364.22|5402.54|5364.54|5402.54|5364.54|5402.22|5364.22|8
1607989990000|2020-12-14 23:53:10|5402.62|5364.62|5402.76|5364.76|5402.81|5364.81|5402.58|5364.58|10
1607990000000|2020-12-14 23:53:20|5402.87|5364.87|5403.09|5365.09|5403.09|5365.09|5402.78|5364.78|7
1607990010000|2020-12-14 23:53:30|5403|5365|5403.12|5365.12|5403.31|5365.31|5402.92|5364.92|10
1607990020000|2020-12-14 23:53:40|5402.63|5364.63|5402.97|5364.97|5403.12|5365.12|5402.57|5364.57|9
1607990030000|2020-12-14 23:53:50|5403.13|5365.13|5403.03|5365.03|5403.27|5365.27|5403.03|5365.03|8
1607990040000|2020-12-14 23:54:00|5403.08|5365.08|5403.46|5365.46|5403.51|5365.51|5403.08|5365.08|9
1607990050000|2020-12-14 23:54:10|5403.25|5365.25|5403.07|5365.07|5403.44|5365.44|5403.07|5365.07|10
1607990060000|2020-12-14 23:54:20|5403.23|5365.23|5403.42|5365.42|5403.42|5365.42|5403.11|5365.11|9
1607990070000|2020-12-14 23:54:30|5403.49|5365.49|5403.5|5365.5|5403.79|5365.79|5403.26|5365.26|10
1607990080000|2020-12-14 23:54:40|5403.42|5365.42|5402.96|5364.96|5403.43|5365.43|5402.96|5364.96|8
1607990090000|2020-12-14 23:54:50|5402.85|5364.85|5402.41|5364.41|5402.93|5364.93|5402.41|5364.41|10
1607990100000|2020-12-14 23:55:00|5402.4|5364.4|5402.38|5364.38|5402.6|5364.6|5402.38|5364.38|10
1607990110000|2020-12-14 23:55:10|5402.3|5364.3|5402.67|5364.67|5402.76|5364.76|5402.22|5364.22|9
1607990120000|2020-12-14 23:55:20|5402.87|5364.87|5403.22|5365.22|5403.3|5365.3|5402.87|5364.87|8
1607990130000|2020-12-14 23:55:30|5403.3|5365.3|5403.14|5365.14|5403.33|5365.33|5403.09|5365.09|8
1607990140000|2020-12-14 23:55:40|5403.29|5365.29|5402.69|5364.69|5403.29|5365.29|5402.69|5364.69|7
1607990150000|2020-12-14 23:55:50|5402.63|5364.63|5402.3|5364.3|5402.63|5364.63|5402.3|5364.3|10
1607990160000|2020-12-14 23:56:00|5402.35|5364.35|5402.75|5364.75|5402.77|5364.77|5402.35|5364.35|10
1607990170000|2020-12-14 23:56:10|5402.92|5364.92|5403.51|5365.51|5403.51|5365.51|5402.92|5364.92|10
1607990180000|2020-12-14 23:56:20|5403.49|5365.49|5403.37|5365.37|5403.49|5365.49|5403.29|5365.29|9
1607990190000|2020-12-14 23:56:30|5403.14|5365.14|5402.6|5364.6|5403.14|5365.14|5402.56|5364.56|9
1607990200000|2020-12-14 23:56:40|5402.51|5364.51|5402.77|5364.77|5402.98|5364.98|5402.51|5364.51|9
1607990210000|2020-12-14 23:56:50|5402.98|5364.98|5403.32|5365.32|5403.35|5365.35|5402.9|5364.9|9
1607990220000|2020-12-14 23:57:00|5403.46|5365.46|5403.31|5365.31|5403.49|5365.49|5403.31|5365.31|8
1607990230000|2020-12-14 23:57:10|5403.56|5365.56|5403.57|5365.57|5403.63|5365.63|5403.47|5365.47|9
1607990240000|2020-12-14 23:57:20|5403.52|5365.52|5403.23|5365.23|5403.52|5365.52|5403|5365|10
1607990250000|2020-12-14 23:57:30|5403.19|5365.19|5403.94|5365.94|5403.94|5365.94|5403.19|5365.19|10
1607990260000|2020-12-14 23:57:40|5403.95|5365.95|5404.12|5366.12|5404.28|5366.28|5403.95|5365.95|9
1607990270000|2020-12-14 23:57:50|5404.14|5366.14|5404.01|5366.01|5404.14|5366.14|5403.93|5365.93|10
1607990280000|2020-12-14 23:58:00|5404.03|5366.03|5404.16|5366.16|5404.22|5366.22|5404.03|5366.03|7
1607990290000|2020-12-14 23:58:10|5404.32|5366.32|5404.52|5366.52|5404.52|5366.52|5404.21|5366.21|10
1607990300000|2020-12-14 23:58:20|5404.51|5366.51|5404.54|5366.54|5404.58|5366.58|5404.5|5366.5|8
1607990310000|2020-12-14 23:58:30|5404.36|5366.36|5403.86|5365.86|5404.36|5366.36|5403.82|5365.82|9
1607990320000|2020-12-14 23:58:40|5403.88|5365.88|5403.58|5365.58|5403.88|5365.88|5403.58|5365.58|7
1607990330000|2020-12-14 23:58:50|5403.52|5365.52|5403.7|5365.7|5403.7|5365.7|5403.52|5365.52|8
1607990340000|2020-12-14 23:59:00|5403.83|5365.83|5403.89|5365.89|5404.07|5366.07|5403.83|5365.83|10
1607990350000|2020-12-14 23:59:10|5403.96|5365.96|5403.79|5365.79|5403.96|5365.96|5403.64|5365.64|9
1607990360000|2020-12-14 23:59:20|5403.75|5365.75|5403.66|5365.66|5403.83|5365.83|5403.66|5365.66|9
1607990370000|2020-12-14 23:59:30|5403.56|5365.56|5403.66|5365.66|5403.66|5365.66|5403.47|5365.47|9
1607990380000|2020-12-14 23:59:40|5403.59|5365.59|5403.5|5365.5|5403.59|5365.59|5403.4|5365.4|6
1607990390000|2020-12-14 23:59:50|5403.48|5365.48|5403.39|5365.39|5403.48|5365.48|5403.32|5365.32|7
1607990400000|2020-12-15 00:00:00|5403.42|5365.42|5404.54|5366.54|5404.54|5366.54|5403.38|5365.38|10
1607990410000|2020-12-15 00:00:10|5404.47|5366.47|5405.12|5367.12|5405.12|5367.12|5404.43|5366.43|10
1607990420000|2020-12-15 00:00:20|5405.21|5367.21|5405.42|5367.42|5405.53|5367.53|5405.17|5367.17|10
1607990430000|2020-12-15 00:00:30|5405.43|5367.43|5406.37|5368.37|5406.37|5368.37|5405.38|5367.38|10
1607990440000|2020-12-15 00:00:40|5406.42|5368.42|5407.45|5369.45|5407.52|5369.52|5406.42|5368.42|10
1607990450000|2020-12-15 00:00:50|5407.39|5369.39|5407.21|5369.21|5407.45|5369.45|5407.19|5369.19|9
1607990460000|2020-12-15 00:01:00|5406.99|5368.99|5406.94|5368.94|5406.99|5368.99|5406.67|5368.67|10
1607990470000|2020-12-15 00:01:10|5406.85|5368.85|5407.55|5369.55|5407.55|5369.55|5406.79|5368.79|9
1607990480000|2020-12-15 00:01:20|5407.48|5369.48|5407.58|5369.58|5407.58|5369.58|5407.33|5369.33|10
1607990490000|2020-12-15 00:01:30|5407.64|5369.64|5407.1|5369.1|5407.65|5369.65|5407.03|5369.03|8
1607990500000|2020-12-15 00:01:40|5407.15|5369.15|5407.22|5369.22|5407.26|5369.26|5406.97|5368.97|9
1607990510000|2020-12-15 00:01:50|5407.34|5369.34|5407.8|5369.8|5407.8|5369.8|5407.29|5369.29|10
1607990520000|2020-12-15 00:02:00|5408.11|5370.11|5408.91|5370.91|5408.91|5370.91|5408.11|5370.11|10
1607990530000|2020-12-15 00:02:10|5408.88|5370.88|5408.58|5370.58|5408.94|5370.94|5408.58|5370.58|10
1607990540000|2020-12-15 00:02:20|5408.53|5370.53|5408.76|5370.76|5408.86|5370.86|5408.4|5370.4|10
1607990550000|2020-12-15 00:02:30|5408.82|5370.82|5408.43|5370.43|5408.97|5370.97|5408.43|5370.43|10
1607990560000|2020-12-15 00:02:40|5408.37|5370.37|5407.1|5369.1|5408.37|5370.37|5407.02|5369.02|9
1607990570000|2020-12-15 00:02:50|5407.09|5369.09|5407|5369|5407.17|5369.17|5406.94|5368.94|10
1607990580000|2020-12-15 00:03:00|5407.11|5369.11|5408.19|5370.19|5408.65|5370.65|5407.11|5369.11|10
1607990590000|2020-12-15 00:03:10|5408.64|5370.64|5414.01|5376.01|5415.63|5377.63|5408.64|5370.64|10
1607990600000|2020-12-15 00:03:20|5414.04|5376.04|5415.01|5377.01|5415.01|5377.01|5413.67|5375.67|10
1607990610000|2020-12-15 00:03:30|5414.98|5376.98|5414.49|5376.49|5415.32|5377.32|5414.49|5376.49|10
1607990620000|2020-12-15 00:03:40|5414.69|5376.69|5414.03|5376.03|5414.92|5376.92|5414.03|5376.03|10
1607990630000|2020-12-15 00:03:50|5414.47|5376.47|5415.9|5377.9|5415.9|5377.9|5414.47|5376.47|10
1607990640000|2020-12-15 00:04:00|5415.81|5377.81|5414.57|5376.57|5415.87|5377.87|5414.57|5376.57|10
1607990650000|2020-12-15 00:04:10|5414.64|5376.64|5412.38|5374.38|5414.64|5376.64|5412.38|5374.38|10
1607990660000|2020-12-15 00:04:20|5411.91|5373.91|5411.92|5373.92|5413.08|5375.08|5411.91|5373.91|10
1607990670000|2020-12-15 00:04:30|5411.83|5373.83|5411.72|5373.72|5412.17|5374.17|5411.72|5373.72|9
1607990680000|2020-12-15 00:04:40|5411.54|5373.54|5410.16|5372.16|5411.56|5373.56|5410.16|5372.16|10
1607990690000|2020-12-15 00:04:50|5410.05|5372.05|5407.96|5369.96|5410.05|5372.05|5407.96|5369.96|10
1607990700000|2020-12-15 00:05:00|5407.83|5369.83|5407.18|5369.18|5407.83|5369.83|5407.18|5369.18|10
1607990710000|2020-12-15 00:05:10|5407.06|5369.06|5407.29|5369.29|5407.7|5369.7|5407.06|5369.06|10
1607990720000|2020-12-15 00:05:20|5407.26|5369.26|5406.98|5368.98|5407.27|5369.27|5406.98|5368.98|10
1607990730000|2020-12-15 00:05:30|5407.05|5369.05|5408.15|5370.15|5408.28|5370.28|5407.02|5369.02|10
1607990740000|2020-12-15 00:05:40|5408.06|5370.06|5406.9|5368.9|5408.06|5370.06|5406.9|5368.9|10
1607990750000|2020-12-15 00:05:50|5406.67|5368.67|5406.78|5368.78|5406.96|5368.96|5406.67|5368.67|10
1607990760000|2020-12-15 00:06:00|5406.59|5368.59|5405.79|5367.79|5406.68|5368.68|5405.79|5367.79|10
1607990770000|2020-12-15 00:06:10|5405.82|5367.82|5405.44|5367.44|5406|5368|5405.38|5367.38|10
1607990780000|2020-12-15 00:06:20|5405.42|5367.42|5404.25|5366.25|5405.46|5367.46|5404.25|5366.25|9
1607990790000|2020-12-15 00:06:30|5404.26|5366.26|5403.49|5365.49|5404.26|5366.26|5403.49|5365.49|7
1607990800000|2020-12-15 00:06:40|5403.48|5365.48|5403.6|5365.6|5403.6|5365.6|5403.4|5365.4|8
1607990810000|2020-12-15 00:06:50|5403.55|5365.55|5403.84|5365.84|5404.19|5366.19|5403.55|5365.55|8
1607990820000|2020-12-15 00:07:00|5403.94|5365.94|5403.69|5365.69|5403.94|5365.94|5403.34|5365.34|10
1607990830000|2020-12-15 00:07:10|5403.74|5365.74|5404|5366|5404.13|5366.13|5403.74|5365.74|9
1607990840000|2020-12-15 00:07:20|5403.97|5365.97|5403.67|5365.67|5403.97|5365.97|5403.67|5365.67|9
1607990850000|2020-12-15 00:07:30|5403.61|5365.61|5403.8|5365.8|5404.03|5366.03|5403.61|5365.61|9
1607990860000|2020-12-15 00:07:40|5403.44|5365.44|5403.36|5365.36|5403.45|5365.45|5403.31|5365.31|9
1607990870000|2020-12-15 00:07:50|5403.52|5365.52|5403.77|5365.77|5403.84|5365.84|5403.52|5365.52|9
1607990880000|2020-12-15 00:08:00|5403.87|5365.87|5403.5|5365.5|5403.87|5365.87|5403.5|5365.5|8
1607990890000|2020-12-15 00:08:10|5403.18|5365.18|5403.29|5365.29|5403.29|5365.29|5403.17|5365.17|6
1607990900000|2020-12-15 00:08:20|5403.19|5365.19|5403.7|5365.7|5403.7|5365.7|5403.18|5365.18|9
1607990910000|2020-12-15 00:08:30|5403.68|5365.68|5404.79|5366.79|5404.79|5366.79|5403.68|5365.68|10
1607990920000|2020-12-15 00:08:40|5404.72|5366.72|5404.63|5366.63|5404.72|5366.72|5404.38|5366.38|9
1607990930000|2020-12-15 00:08:50|5404.66|5366.66|5405.42|5367.42|5405.52|5367.52|5404.66|5366.66|10
1607990940000|2020-12-15 00:09:00|5405.28|5367.28|5405.65|5367.65|5405.7|5367.7|5405.28|5367.28|10
1607990950000|2020-12-15 00:09:10|5405.49|5367.49|5405.23|5367.23|5405.62|5367.62|5405.23|5367.23|10
1607990960000|2020-12-15 00:09:20|5405.2|5367.2|5405.48|5367.48|5405.5|5367.5|5405.2|5367.2|9
1607990970000|2020-12-15 00:09:30|5405.56|5367.56|5405.4|5367.4|5405.56|5367.56|5405.38|5367.38|9
1607990980000|2020-12-15 00:09:40|5405.26|5367.26|5405.35|5367.35|5405.56|5367.56|5405.26|5367.26|10
1607990990000|2020-12-15 00:09:50|5405.39|5367.39|5404.81|5366.81|5405.43|5367.43|5404.81|5366.81|9
1607991000000|2020-12-15 00:10:00|5404.83|5366.83|5404.71|5366.71|5404.9|5366.9|5404.64|5366.64|10
1607991010000|2020-12-15 00:10:10|5404.78|5366.78|5405.04|5367.04|5405.04|5367.04|5404.78|5366.78|9
1607991020000|2020-12-15 00:10:20|5405.1|5367.1|5405.4|5367.4|5405.55|5367.55|5405.1|5367.1|8
1607991030000|2020-12-15 00:10:30|5405.37|5367.37|5405.1|5367.1|5405.37|5367.37|5405.01|5367.01|9
1607991040000|2020-12-15 00:10:40|5405.54|5367.54|5405.29|5367.29|5405.54|5367.54|5405.29|5367.29|10
1607991050000|2020-12-15 00:10:50|5405.27|5367.27|5406.01|5368.01|5406.01|5368.01|5405.27|5367.27|10
1607991060000|2020-12-15 00:11:00|5406.23|5368.23|5406.85|5368.85|5406.94|5368.94|5406.23|5368.23|9
1607991070000|2020-12-15 00:11:10|5407.18|5369.18|5407.79|5369.79|5407.79|5369.79|5407.18|5369.18|9
1607991080000|2020-12-15 00:11:20|5407.81|5369.81|5408.3|5370.3|5408.3|5370.3|5407.78|5369.78|6
1607991090000|2020-12-15 00:11:30|5408.22|5370.22|5408.24|5370.24|5408.28|5370.28|5408.19|5370.19|7
1607991100000|2020-12-15 00:11:40|5408.19|5370.19|5408.73|5370.73|5408.73|5370.73|5408.19|5370.19|10
1607991110000|2020-12-15 00:11:50|5408.79|5370.79|5410.54|5372.54|5410.55|5372.55|5408.71|5370.71|10
1607991120000|2020-12-15 00:12:00|5410.85|5372.85|5411.96|5373.96|5411.96|5373.96|5410.85|5372.85|10
1607991130000|2020-12-15 00:12:10|5411.98|5373.98|5412.19|5374.19|5412.63|5374.63|5411.96|5373.96|9
1607991140000|2020-12-15 00:12:20|5412.17|5374.17|5411.93|5373.93|5412.17|5374.17|5411.93|5373.93|9
1607991150000|2020-12-15 00:12:30|5411.82|5373.82|5411.32|5373.32|5411.99|5373.99|5411.16|5373.16|10
1607991160000|2020-12-15 00:12:40|5411.19|5373.19|5410.79|5372.79|5411.41|5373.41|5410.79|5372.79|10
1607991170000|2020-12-15 00:12:50|5410.66|5372.66|5410.15|5372.15|5410.66|5372.66|5410.05|5372.05|10
1607991180000|2020-12-15 00:13:00|5410.08|5372.08|5410.49|5372.49|5410.57|5372.57|5410.08|5372.08|9
1607991190000|2020-12-15 00:13:10|5410.47|5372.47|5412.09|5374.09|5412.09|5374.09|5410.47|5372.47|9
1607991200000|2020-12-15 00:13:20|5412.13|5374.13|5412.34|5374.34|5412.39|5374.39|5412.13|5374.13|9
1607991210000|2020-12-15 00:13:30|5412.44|5374.44|5414|5376|5414|5376|5412.44|5374.44|10
1607991220000|2020-12-15 00:13:40|5413.92|5375.92|5413.28|5375.28|5413.92|5375.92|5413.26|5375.26|9
1607991230000|2020-12-15 00:13:50|5413.4|5375.4|5414.58|5376.58|5414.6|5376.6|5413.4|5375.4|10
1607991240000|2020-12-15 00:14:00|5414.67|5376.67|5415.72|5377.72|5415.72|5377.72|5414.64|5376.64|10
1607991250000|2020-12-15 00:14:10|5415.76|5377.76|5416.57|5378.57|5416.58|5378.58|5415.76|5377.76|9
1607991260000|2020-12-15 00:14:20|5416.48|5378.48|5417.17|5379.17|5417.19|5379.19|5416.48|5378.48|8
1607991270000|2020-12-15 00:14:30|5417.37|5379.37|5417.5|5379.5|5417.51|5379.51|5417.29|5379.29|10
1607991280000|2020-12-15 00:14:40|5417.43|5379.43|5417.53|5379.53|5417.56|5379.56|5417.35|5379.35|10
1607991290000|2020-12-15 00:14:50|5417.42|5379.42|5418.29|5380.29|5418.29|5380.29|5417.34|5379.34|9
1607991300000|2020-12-15 00:15:00|5418.21|5380.21|5418.8|5380.8|5418.8|5380.8|5418.21|5380.21|9
1607991310000|2020-12-15 00:15:10|5418.78|5380.78|5418.72|5380.72|5419.15|5381.15|5418.52|5380.52|10
1607991320000|2020-12-15 00:15:20|5418.84|5380.84|5419.33|5381.33|5419.33|5381.33|5418.84|5380.84|10
1607991330000|2020-12-15 00:15:30|5419.37|5381.37|5418.48|5380.48|5419.38|5381.38|5418.48|5380.48|10
1607991340000|2020-12-15 00:15:40|5418.43|5380.43|5417.49|5379.49|5418.45|5380.45|5417.49|5379.49|10
1607991350000|2020-12-15 00:15:50|5417.54|5379.54|5417.53|5379.53|5417.54|5379.54|5417.26|5379.26|10
1607991360000|2020-12-15 00:16:00|5417.51|5379.51|5417.36|5379.36|5417.68|5379.68|5417.34|5379.34|10
1607991370000|2020-12-15 00:16:10|5417.32|5379.32|5417.06|5379.06|5417.45|5379.45|5417.06|5379.06|8
1607991380000|2020-12-15 00:16:20|5416.78|5378.78|5416.33|5378.33|5416.78|5378.78|5416.33|5378.33|10
1607991390000|2020-12-15 00:16:30|5416.47|5378.47|5416.55|5378.55|5416.78|5378.78|5416.42|5378.42|9
1607991400000|2020-12-15 00:16:40|5416.58|5378.58|5416.26|5378.26|5416.58|5378.58|5416.26|5378.26|9
1607991410000|2020-12-15 00:16:50|5416.29|5378.29|5415.44|5377.44|5416.29|5378.29|5415.44|5377.44|10
1607991420000|2020-12-15 00:17:00|5415.38|5377.38|5414.86|5376.86|5415.38|5377.38|5414.86|5376.86|9
1607991430000|2020-12-15 00:17:10|5414.68|5376.68|5414.18|5376.18|5414.68|5376.68|5414.08|5376.08|10
1607991440000|2020-12-15 00:17:20|5414.16|5376.16|5415.43|5377.43|5415.43|5377.43|5414.16|5376.16|9
1607991450000|2020-12-15 00:17:30|5415.46|5377.46|5415.4|5377.4|5415.46|5377.46|5415.12|5377.12|7
1607991460000|2020-12-15 00:17:40|5415.23|5377.23|5414.68|5376.68|5415.27|5377.27|5414.46|5376.46|10
1607991470000|2020-12-15 00:17:50|5414.64|5376.64|5414.36|5376.36|5414.74|5376.74|5414.36|5376.36|10
1607991480000|2020-12-15 00:18:00|5414.31|5376.31|5414.23|5376.23|5414.66|5376.66|5414.19|5376.19|10
1607991490000|2020-12-15 00:18:10|5414.16|5376.16|5414.36|5376.36|5414.46|5376.46|5414.09|5376.09|8
1607991500000|2020-12-15 00:18:20|5414.46|5376.46|5414.85|5376.85|5414.85|5376.85|5414.33|5376.33|9
1607991510000|2020-12-15 00:18:30|5414.88|5376.88|5414.53|5376.53|5414.93|5376.93|5414.53|5376.53|10
1607991520000|2020-12-15 00:18:40|5414.55|5376.55|5414.67|5376.67|5414.67|5376.67|5414.5|5376.5|9
1607991530000|2020-12-15 00:18:50|5414.57|5376.57|5414.32|5376.32|5414.57|5376.57|5414.32|5376.32|5
1607991540000|2020-12-15 00:19:00|5414.34|5376.34|5413.46|5375.46|5414.34|5376.34|5413.46|5375.46|10
1607991550000|2020-12-15 00:19:10|5413.44|5375.44|5413.18|5375.18|5413.51|5375.51|5413.18|5375.18|9
1607991560000|2020-12-15 00:19:20|5413.07|5375.07|5412.9|5374.9|5413.08|5375.08|5412.9|5374.9|10
1607991570000|2020-12-15 00:19:30|5412.85|5374.85|5413.13|5375.13|5413.16|5375.16|5412.85|5374.85|10
1607991580000|2020-12-15 00:19:40|5412.95|5374.95|5412.75|5374.75|5412.95|5374.95|5412.75|5374.75|9
1607991590000|2020-12-15 00:19:50|5412.7|5374.7|5412.56|5374.56|5412.88|5374.88|5412.56|5374.56|9
1607991600000|2020-12-15 00:20:00|5412.62|5374.62|5413.21|5375.21|5413.21|5375.21|5412.62|5374.62|8
1607991610000|2020-12-15 00:20:10|5413.24|5375.24|5414.01|5376.01|5414.01|5376.01|5413.24|5375.24|9
1607991620000|2020-12-15 00:20:20|5414.22|5376.22|5417.53|5379.53|5417.53|5379.53|5414.22|5376.22|10
1607991630000|2020-12-15 00:20:30|5417.55|5379.55|5419.34|5381.34|5419.39|5381.39|5417.55|5379.55|10
1607991640000|2020-12-15 00:20:40|5419.48|5381.48|5421.25|5383.25|5421.25|5383.25|5419.48|5381.48|10
1607991650000|2020-12-15 00:20:50|5421.27|5383.27|5421.4|5383.4|5421.75|5383.75|5421.27|5383.27|9
1607991660000|2020-12-15 00:21:00|5421.27|5383.27|5420.99|5382.99|5421.31|5383.31|5420.99|5382.99|10
1607991670000|2020-12-15 00:21:10|5421.03|5383.03|5421.15|5383.15|5421.15|5383.15|5420.76|5382.76|10
1607991680000|2020-12-15 00:21:20|5420.49|5382.49|5420.58|5382.58|5420.67|5382.67|5420.23|5382.23|10
1607991690000|2020-12-15 00:21:30|5420.14|5382.14|5420.48|5382.48|5420.48|5382.48|5420.14|5382.14|9
1607991700000|2020-12-15 00:21:40|5420.51|5382.51|5420.26|5382.26|5420.56|5382.56|5420.26|5382.26|10
1607991710000|2020-12-15 00:21:50|5420.34|5382.34|5419.29|5381.29|5420.34|5382.34|5419.29|5381.29|10
1607991720000|2020-12-15 00:22:00|5419.21|5381.21|5418.6|5380.6|5419.21|5381.21|5418.6|5380.6|9
1607991730000|2020-12-15 00:22:10|5418.53|5380.53|5418.73|5380.73|5418.86|5380.86|5418.53|5380.53|10
1607991740000|2020-12-15 00:22:20|5418.67|5380.67|5418.77|5380.77|5418.77|5380.77|5418.52|5380.52|10
1607991750000|2020-12-15 00:22:30|5418.81|5380.81|5418.8|5380.8|5419.12|5381.12|5418.8|5380.8|10
1607991760000|2020-12-15 00:22:40|5418.92|5380.92|5419.52|5381.52|5419.57|5381.57|5418.88|5380.88|10
1607991770000|2020-12-15 00:22:50|5419.64|5381.64|5419.57|5381.57|5419.67|5381.67|5419.54|5381.54|9
1607991780000|2020-12-15 00:23:00|5419.48|5381.48|5419.86|5381.86|5419.88|5381.88|5419.28|5381.28|10
1607991790000|2020-12-15 00:23:10|5419.66|5381.66|5420.58|5382.58|5420.58|5382.58|5419.66|5381.66|10
1607991800000|2020-12-15 00:23:20|5420.52|5382.52|5421.18|5383.18|5421.2|5383.2|5420.52|5382.52|10
1607991810000|2020-12-15 00:23:30|5421.12|5383.12|5421|5383|5421.29|5383.29|5420.98|5382.98|9
1607991820000|2020-12-15 00:23:40|5421.01|5383.01|5421.78|5383.78|5421.78|5383.78|5421.01|5383.01|10
1607991830000|2020-12-15 00:23:50|5421.99|5383.99|5422.3|5384.3|5422.38|5384.38|5421.99|5383.99|10
1607991840000|2020-12-15 00:24:00|5422.29|5384.29|5422.15|5384.15|5422.34|5384.34|5422.14|5384.14|9
1607991850000|2020-12-15 00:24:10|5422.21|5384.21|5422.06|5384.06|5422.21|5384.21|5421.9|5383.9|9
1607991860000|2020-12-15 00:24:20|5422.01|5384.01|5423.2|5385.2|5423.21|5385.21|5422.01|5384.01|10
1607991870000|2020-12-15 00:24:30|5423.19|5385.19|5422.7|5384.7|5423.19|5385.19|5422.65|5384.65|10
1607991880000|2020-12-15 00:24:40|5422.71|5384.71|5422.1|5384.1|5422.71|5384.71|5422.03|5384.03|9
1607991890000|2020-12-15 00:24:50|5422.03|5384.03|5422.22|5384.22|5422.31|5384.31|5422.03|5384.03|10
1607991900000|2020-12-15 00:25:00|5422.24|5384.24|5421.57|5383.57|5422.31|5384.31|5421.57|5383.57|9
1607991910000|2020-12-15 00:25:10|5421.61|5383.61|5421.08|5383.08|5421.69|5383.69|5421.08|5383.08|10
1607991920000|2020-12-15 00:25:20|5421.14|5383.14|5420.46|5382.46|5421.14|5383.14|5420.46|5382.46|7
1607991930000|2020-12-15 00:25:30|5420.53|5382.53|5421.01|5383.01|5421.04|5383.04|5420.53|5382.53|9
1607991940000|2020-12-15 00:25:40|5421|5383|5421.14|5383.14|5421.14|5383.14|5420.97|5382.97|10
1607991950000|2020-12-15 00:25:50|5421.15|5383.15|5420.45|5382.45|5421.15|5383.15|5420.45|5382.45|9
1607991960000|2020-12-15 00:26:00|5420.4|5382.4|5420.04|5382.04|5420.4|5382.4|5420.03|5382.03|9
1607991970000|2020-12-15 00:26:10|5420.08|5382.08|5420.48|5382.48|5420.53|5382.53|5420.08|5382.08|10
1607991980000|2020-12-15 00:26:20|5420.56|5382.56|5421.12|5383.12|5421.13|5383.13|5420.56|5382.56|8
1607991990000|2020-12-15 00:26:30|5421.1|5383.1|5421|5383|5421.11|5383.11|5420.83|5382.83|10
1607992000000|2020-12-15 00:26:40|5420.91|5382.91|5421.3|5383.3|5421.3|5383.3|5420.85|5382.85|10
1607992010000|2020-12-15 00:26:50|5421.48|5383.48|5421.74|5383.74|5421.85|5383.85|5421.39|5383.39|9
1607992020000|2020-12-15 00:27:00|5422.24|5384.24|5422.53|5384.53|5422.53|5384.53|5422.24|5384.24|9
1607992030000|2020-12-15 00:27:10|5422.52|5384.52|5422.78|5384.78|5422.78|5384.78|5422.52|5384.52|9
1607992040000|2020-12-15 00:27:20|5422.79|5384.79|5423.28|5385.28|5423.3|5385.3|5422.77|5384.77|10
1607992050000|2020-12-15 00:27:30|5423.23|5385.23|5423.3|5385.3|5423.37|5385.37|5423.06|5385.06|10
1607992060000|2020-12-15 00:27:40|5423.1|5385.1|5422.96|5384.96|5423.1|5385.1|5422.93|5384.93|9
1607992070000|2020-12-15 00:27:50|5422.84|5384.84|5422.54|5384.54|5422.84|5384.84|5422.54|5384.54|10
1607992080000|2020-12-15 00:28:00|5422.24|5384.24|5422.3|5384.3|5422.55|5384.55|5422.19|5384.19|10
1607992090000|2020-12-15 00:28:10|5422.35|5384.35|5423.1|5385.1|5423.11|5385.11|5422.19|5384.19|10
1607992100000|2020-12-15 00:28:20|5423.16|5385.16|5423.96|5385.96|5423.96|5385.96|5423.16|5385.16|10
1607992110000|2020-12-15 00:28:30|5424.02|5386.02|5424.07|5386.07|5424.13|5386.13|5423.93|5385.93|9
1607992120000|2020-12-15 00:28:40|5424.1|5386.1|5424.02|5386.02|5424.36|5386.36|5423.99|5385.99|9
1607992130000|2020-12-15 00:28:50|5423.99|5385.99|5423.97|5385.97|5424.07|5386.07|5423.77|5385.77|9
1607992140000|2020-12-15 00:29:00|5423.91|5385.91|5424.25|5386.25|5424.27|5386.27|5423.86|5385.86|10
1607992150000|2020-12-15 00:29:10|5424.22|5386.22|5425.15|5387.15|5425.15|5387.15|5424.22|5386.22|9
1607992160000|2020-12-15 00:29:20|5425.18|5387.18|5426.17|5388.17|5426.18|5388.18|5425.18|5387.18|9
1607992170000|2020-12-15 00:29:30|5425.93|5387.93|5426.09|5388.09|5426.14|5388.14|5425.92|5387.92|8
1607992180000|2020-12-15 00:29:40|5425.96|5387.96|5425.57|5387.57|5425.96|5387.96|5425.52|5387.52|8
1607992190000|2020-12-15 00:29:50|5425.55|5387.55|5424.9|5386.9|5425.55|5387.55|5424.9|5386.9|10
1607992200000|2020-12-15 00:30:00|5424.92|5386.92|5425.18|5387.18|5425.18|5387.18|5424.92|5386.92|9
1607992210000|2020-12-15 00:30:10|5425.4|5387.4|5425.42|5387.42|5425.44|5387.44|5425.29|5387.29|10
1607992220000|2020-12-15 00:30:20|5425.41|5387.41|5425.42|5387.42|5425.42|5387.42|5425.27|5387.27|10
1607992230000|2020-12-15 00:30:30|5425.45|5387.45|5425.77|5387.77|5425.77|5387.77|5425.45|5387.45|8
1607992240000|2020-12-15 00:30:40|5425.83|5387.83|5425.78|5387.78|5426.15|5388.15|5425.78|5387.78|10
1607992250000|2020-12-15 00:30:50|5425.75|5387.75|5426.05|5388.05|5426.06|5388.06|5425.58|5387.58|10
1607992260000|2020-12-15 00:31:00|5426|5388|5425.62|5387.62|5426|5388|5425.49|5387.49|9
1607992270000|2020-12-15 00:31:10|5425.58|5387.58|5425.64|5387.64|5425.64|5387.64|5425.52|5387.52|9
1607992280000|2020-12-15 00:31:20|5425.73|5387.73|5426.5|5388.5|5426.5|5388.5|5425.73|5387.73|9
1607992290000|2020-12-15 00:31:30|5426.41|5388.41|5426.72|5388.72|5426.78|5388.78|5426.41|5388.41|10
1607992300000|2020-12-15 00:31:40|5426.61|5388.61|5425.74|5387.74|5426.68|5388.68|5425.74|5387.74|10
1607992310000|2020-12-15 00:31:50|5425.71|5387.71|5425.74|5387.74|5425.81|5387.81|5425.61|5387.61|9
1607992320000|2020-12-15 00:32:00|5425.69|5387.69|5425.79|5387.79|5425.95|5387.95|5425.68|5387.68|10
1607992330000|2020-12-15 00:32:10|5425.93|5387.93|5426.56|5388.56|5426.56|5388.56|5425.93|5387.93|9
1607992340000|2020-12-15 00:32:20|5426.64|5388.64|5426.68|5388.68|5426.8|5388.8|5426.64|5388.64|9
1607992350000|2020-12-15 00:32:30|5426.88|5388.88|5426.96|5388.96|5427.02|5389.02|5426.85|5388.85|8
1607992360000|2020-12-15 00:32:40|5427.05|5389.05|5427.43|5389.43|5427.43|5389.43|5426.97|5388.97|10
1607992370000|2020-12-15 00:32:50|5427.37|5389.37|5427.88|5389.88|5427.93|5389.93|5427.37|5389.37|10
1607992380000|2020-12-15 00:33:00|5427.99|5389.99|5428.3|5390.3|5428.5|5390.5|5427.99|5389.99|9
1607992390000|2020-12-15 00:33:10|5428.21|5390.21|5427.88|5389.88|5428.29|5390.29|5427.88|5389.88|9
1607992400000|2020-12-15 00:33:20|5428.02|5390.02|5428.23|5390.23|5428.38|5390.38|5428|5390|10
1607992410000|2020-12-15 00:33:30|5428.25|5390.25|5428.48|5390.48|5428.48|5390.48|5428.15|5390.15|10
1607992420000|2020-12-15 00:33:40|5428.57|5390.57|5428.87|5390.87|5428.87|5390.87|5428.52|5390.52|10
1607992430000|2020-12-15 00:33:50|5429.06|5391.06|5429.31|5391.31|5429.42|5391.42|5429.06|5391.06|8
1607992440000|2020-12-15 00:34:00|5429.25|5391.25|5429.24|5391.24|5429.29|5391.29|5429.07|5391.07|8
1607992450000|2020-12-15 00:34:10|5429.12|5391.12|5429.67|5391.67|5429.67|5391.67|5429.11|5391.11|10
1607992460000|2020-12-15 00:34:20|5429.58|5391.58|5429.8|5391.8|5429.98|5391.98|5429.55|5391.55|9
1607992470000|2020-12-15 00:34:30|5429.84|5391.84|5430.2|5392.2|5430.26|5392.26|5429.84|5391.84|7
1607992480000|2020-12-15 00:34:40|5430.16|5392.16|5430.71|5392.71|5430.71|5392.71|5430.16|5392.16|10
1607992490000|2020-12-15 00:34:50|5430.95|5392.95|5432.51|5394.51|5432.63|5394.63|5430.95|5392.95|10
1607992500000|2020-12-15 00:35:00|5432.72|5394.72|5435.19|5397.19|5435.19|5397.19|5432.72|5394.72|9
1607992510000|2020-12-15 00:35:10|5435.5|5397.5|5436.27|5398.27|5436.27|5398.27|5435.27|5397.27|9
1607992520000|2020-12-15 00:35:20|5436.54|5398.54|5436.81|5398.81|5436.81|5398.81|5436.32|5398.32|9
1607992530000|2020-12-15 00:35:30|5436.91|5398.91|5437.36|5399.36|5437.36|5399.36|5436.76|5398.76|8
1607992540000|2020-12-15 00:35:40|5437.56|5399.56|5438.51|5400.51|5438.51|5400.51|5437.52|5399.52|9
1607992550000|2020-12-15 00:35:50|5438.66|5400.66|5440.3|5402.3|5440.3|5402.3|5438.66|5400.66|8
1607992560000|2020-12-15 00:36:00|5440.98|5402.98|5441.42|5403.42|5441.46|5403.46|5440.85|5402.85|9
1607992570000|2020-12-15 00:36:10|5441.25|5403.25|5441.36|5403.36|5441.61|5403.61|5441.16|5403.16|10
1607992580000|2020-12-15 00:36:20|5441.34|5403.34|5440.29|5402.29|5441.34|5403.34|5440.29|5402.29|10
1607992590000|2020-12-15 00:36:30|5440.3|5402.3|5439.79|5401.79|5440.3|5402.3|5439.62|5401.62|10
1607992600000|2020-12-15 00:36:40|5439.8|5401.8|5438.13|5400.13|5439.8|5401.8|5438.13|5400.13|10
1607992610000|2020-12-15 00:36:50|5437.91|5399.91|5437.95|5399.95|5438.24|5400.24|5437.78|5399.78|10
1607992620000|2020-12-15 00:37:00|5437.84|5399.84|5438.49|5400.49|5438.49|5400.49|5437.84|5399.84|9
1607992630000|2020-12-15 00:37:10|5438.43|5400.43|5438.6|5400.6|5438.67|5400.67|5438.43|5400.43|9
1607992640000|2020-12-15 00:37:20|5438.8|5400.8|5438.86|5400.86|5439.05|5401.05|5438.8|5400.8|9
1607992650000|2020-12-15 00:37:30|5438.93|5400.93|5439.24|5401.24|5439.24|5401.24|5438.89|5400.89|10
1607992660000|2020-12-15 00:37:40|5439.29|5401.29|5439.62|5401.62|5439.62|5401.62|5439.29|5401.29|10
1607992670000|2020-12-15 00:37:50|5439.85|5401.85|5440.93|5402.93|5441.08|5403.08|5439.85|5401.85|10
1607992680000|2020-12-15 00:38:00|5440.6|5402.6|5440.79|5402.79|5441.3|5403.3|5440.6|5402.6|10
1607992690000|2020-12-15 00:38:10|5440.73|5402.73|5441.39|5403.39|5441.39|5403.39|5440.49|5402.49|10
1607992700000|2020-12-15 00:38:20|5441.26|5403.26|5442.02|5404.02|5442.02|5404.02|5441.26|5403.26|10
1607992710000|2020-12-15 00:38:30|5442.17|5404.17|5442.73|5404.73|5442.91|5404.91|5442.17|5404.17|9
1607992720000|2020-12-15 00:38:40|5442.99|5404.99|5443.09|5405.09|5443.4|5405.4|5442.91|5404.91|10
1607992730000|2020-12-15 00:38:50|5443.08|5405.08|5443.56|5405.56|5443.56|5405.56|5443.05|5405.05|8
1607992740000|2020-12-15 00:39:00|5443.62|5405.62|5443.08|5405.08|5443.81|5405.81|5442.94|5404.94|10
1607992750000|2020-12-15 00:39:10|5442.95|5404.95|5442.66|5404.66|5443.15|5405.15|5442.66|5404.66|9
1607992760000|2020-12-15 00:39:20|5442.59|5404.59|5442.3|5404.3|5442.74|5404.74|5442.3|5404.3|10
1607992770000|2020-12-15 00:39:30|5442.53|5404.53|5442.19|5404.19|5442.58|5404.58|5442.19|5404.19|9
1607992780000|2020-12-15 00:39:40|5442.08|5404.08|5441.58|5403.58|5442.08|5404.08|5441.24|5403.24|10
1607992790000|2020-12-15 00:39:50|5441.38|5403.38|5441.26|5403.26|5441.75|5403.75|5441.26|5403.26|10
1607992800000|2020-12-15 00:40:00|5441.32|5403.32|5441.14|5403.14|5441.52|5403.52|5441.14|5403.14|10
1607992810000|2020-12-15 00:40:10|5441.15|5403.15|5441.07|5403.07|5441.15|5403.15|5440.91|5402.91|10
1607992820000|2020-12-15 00:40:20|5440.97|5402.97|5440.49|5402.49|5440.97|5402.97|5440.31|5402.31|10
1607992830000|2020-12-15 00:40:30|5440.51|5402.51|5440.26|5402.26|5440.7|5402.7|5440.26|5402.26|10
1607992840000|2020-12-15 00:40:40|5440.17|5402.17|5439.04|5401.04|5440.46|5402.46|5438.91|5400.91|10
1607992850000|2020-12-15 00:40:50|5439.06|5401.06|5439.04|5401.04|5439.09|5401.09|5438.41|5400.41|10
1607992860000|2020-12-15 00:41:00|5439.15|5401.15|5439.1|5401.1|5439.36|5401.36|5439.1|5401.1|10
1607992870000|2020-12-15 00:41:10|5439.32|5401.32|5438.39|5400.39|5439.32|5401.32|5438.38|5400.38|10
1607992880000|2020-12-15 00:41:20|5438.26|5400.26|5438.23|5400.23|5438.52|5400.52|5438.23|5400.23|10
1607992890000|2020-12-15 00:41:30|5438.31|5400.31|5437.98|5399.98|5438.5|5400.5|5437.98|5399.98|10
1607992900000|2020-12-15 00:41:40|5437.97|5399.97|5438.1|5400.1|5438.1|5400.1|5437.92|5399.92|9
1607992910000|2020-12-15 00:41:50|5438|5400|5437.68|5399.68|5438.03|5400.03|5437.68|5399.68|9
1607992920000|2020-12-15 00:42:00|5438.06|5400.06|5438.46|5400.46|5438.54|5400.54|5438.06|5400.06|8
1607992930000|2020-12-15 00:42:10|5438.49|5400.49|5438.59|5400.59|5438.63|5400.63|5438.43|5400.43|7
1607992940000|2020-12-15 00:42:20|5438.6|5400.6|5438.84|5400.84|5438.99|5400.99|5438.6|5400.6|10
1607992950000|2020-12-15 00:42:30|5438.93|5400.93|5438.86|5400.86|5438.98|5400.98|5438.74|5400.74|10
1607992960000|2020-12-15 00:42:40|5438.78|5400.78|5438.25|5400.25|5438.78|5400.78|5438.23|5400.23|10
1607992970000|2020-12-15 00:42:50|5438.35|5400.35|5438.24|5400.24|5438.4|5400.4|5438.13|5400.13|10
1607992980000|2020-12-15 00:43:00|5438.33|5400.33|5438.47|5400.47|5438.47|5400.47|5438.11|5400.11|9
1607992990000|2020-12-15 00:43:10|5438.49|5400.49|5439.06|5401.06|5439.13|5401.13|5438.49|5400.49|10
1607993000000|2020-12-15 00:43:20|5439.18|5401.18|5439.39|5401.39|5439.39|5401.39|5439.08|5401.08|10
1607993010000|2020-12-15 00:43:30|5439.5|5401.5|5439.81|5401.81|5439.81|5401.81|5439.5|5401.5|9
1607993020000|2020-12-15 00:43:40|5439.66|5401.66|5439.37|5401.37|5439.66|5401.66|5439.24|5401.24|10
1607993030000|2020-12-15 00:43:50|5439.23|5401.23|5439.33|5401.33|5439.33|5401.33|5439|5401|10
1607993040000|2020-12-15 00:44:00|5439.37|5401.37|5440.28|5402.28|5440.28|5402.28|5439.37|5401.37|10
1607993050000|2020-12-15 00:44:10|5440.22|5402.22|5440.26|5402.26|5440.26|5402.26|5439.82|5401.82|10
1607993060000|2020-12-15 00:44:20|5440.39|5402.39|5441.23|5403.23|5441.25|5403.25|5440.39|5402.39|8
1607993070000|2020-12-15 00:44:30|5441.18|5403.18|5442.92|5404.92|5442.96|5404.96|5441.18|5403.18|10
1607993080000|2020-12-15 00:44:40|5443.01|5405.01|5443.15|5405.15|5443.34|5405.34|5443.01|5405.01|9
1607993090000|2020-12-15 00:44:50|5443.19|5405.19|5443.06|5405.06|5443.22|5405.22|5443.06|5405.06|10
1607993100000|2020-12-15 00:45:00|5443.2|5405.2|5443.39|5405.39|5443.67|5405.67|5443.2|5405.2|10
1607993110000|2020-12-15 00:45:10|5443.37|5405.37|5443.68|5405.68|5443.75|5405.75|5443.29|5405.29|10
1607993120000|2020-12-15 00:45:20|5443.65|5405.65|5443.68|5405.68|5443.96|5405.96|5443.64|5405.64|7
1607993130000|2020-12-15 00:45:30|5443.73|5405.73|5443.73|5405.73|5443.82|5405.82|5443.54|5405.54|10
1607993140000|2020-12-15 00:45:40|5443.72|5405.72|5443.44|5405.44|5443.72|5405.72|5443.44|5405.44|10
1607993150000|2020-12-15 00:45:50|5443.52|5405.52|5442|5404|5443.59|5405.59|5442|5404|10
1607993160000|2020-12-15 00:46:00|5441.82|5403.82|5441.71|5403.71|5441.82|5403.82|5441.37|5403.37|9
1607993170000|2020-12-15 00:46:10|5441.69|5403.69|5441.66|5403.66|5441.71|5403.71|5441.62|5403.62|9
1607993180000|2020-12-15 00:46:20|5441.64|5403.64|5441.24|5403.24|5441.66|5403.66|5441.18|5403.18|9
1607993190000|2020-12-15 00:46:30|5441.27|5403.27|5441.64|5403.64|5441.7|5403.7|5441.26|5403.26|9
1607993200000|2020-12-15 00:46:40|5441.65|5403.65|5442.04|5404.04|5442.14|5404.14|5441.65|5403.65|10
1607993210000|2020-12-15 00:46:50|5442.02|5404.02|5442.08|5404.08|5442.17|5404.17|5442.02|5404.02|10
1607993220000|2020-12-15 00:47:00|5441.98|5403.98|5442.27|5404.27|5442.27|5404.27|5441.88|5403.88|10
1607993230000|2020-12-15 00:47:10|5442.28|5404.28|5442.49|5404.49|5442.56|5404.56|5442.28|5404.28|10
1607993240000|2020-12-15 00:47:20|5442.51|5404.51|5443.39|5405.39|5443.39|5405.39|5442.51|5404.51|9
1607993250000|2020-12-15 00:47:30|5443.47|5405.47|5442.94|5404.94|5443.74|5405.74|5442.94|5404.94|10
1607993260000|2020-12-15 00:47:40|5443.09|5405.09|5442.88|5404.88|5443.09|5405.09|5442.88|5404.88|6
1607993270000|2020-12-15 00:47:50|5442.83|5404.83|5443.03|5405.03|5443.03|5405.03|5442.68|5404.68|10
1607993280000|2020-12-15 00:48:00|5443.11|5405.11|5443.08|5405.08|5443.2|5405.2|5443.05|5405.05|9
1607993290000|2020-12-15 00:48:10|5443.06|5405.06|5442.52|5404.52|5443.09|5405.09|5442.49|5404.49|8
1607993300000|2020-12-15 00:48:20|5442.46|5404.46|5441.92|5403.92|5442.59|5404.59|5441.88|5403.88|10
1607993310000|2020-12-15 00:48:30|5441.94|5403.94|5441.21|5403.21|5441.94|5403.94|5441.21|5403.21|8
1607993320000|2020-12-15 00:48:40|5441.25|5403.25|5441.99|5403.99|5441.99|5403.99|5441.25|5403.25|9
1607993330000|2020-12-15 00:48:50|5441.6|5403.6|5440.66|5402.66|5441.6|5403.6|5440.63|5402.63|10
1607993340000|2020-12-15 00:49:00|5440.52|5402.52|5439.95|5401.95|5440.52|5402.52|5439.95|5401.95|8
1607993350000|2020-12-15 00:49:10|5439.88|5401.88|5438.91|5400.91|5439.88|5401.88|5438.91|5400.91|10
1607993360000|2020-12-15 00:49:20|5438.76|5400.76|5437.71|5399.71|5438.79|5400.79|5437.71|5399.71|10
1607993370000|2020-12-15 00:49:30|5437.69|5399.69|5437.01|5399.01|5437.69|5399.69|5437.01|5399.01|10
1607993380000|2020-12-15 00:49:40|5436.8|5398.8|5436.66|5398.66|5436.87|5398.87|5436.64|5398.64|10
1607993390000|2020-12-15 00:49:50|5436.68|5398.68|5436.81|5398.81|5437.06|5399.06|5436.66|5398.66|10
1607993400000|2020-12-15 00:50:00|5436.84|5398.84|5436.94|5398.94|5437.01|5399.01|5436.84|5398.84|10
1607993410000|2020-12-15 00:50:10|5436.85|5398.85|5437.84|5399.84|5437.84|5399.84|5436.83|5398.83|10
1607993420000|2020-12-15 00:50:20|5437.87|5399.87|5438.39|5400.39|5438.39|5400.39|5437.87|5399.87|8
1607993430000|2020-12-15 00:50:30|5438.51|5400.51|5438.06|5400.06|5438.61|5400.61|5438.03|5400.03|10
1607993440000|2020-12-15 00:50:40|5437.99|5399.99|5438.02|5400.02|5438.15|5400.15|5437.99|5399.99|7
1607993450000|2020-12-15 00:50:50|5437.98|5399.98|5437.82|5399.82|5438.3|5400.3|5437.77|5399.77|9
1607993460000|2020-12-15 00:51:00|5437.7|5399.7|5437.81|5399.81|5437.98|5399.98|5437.7|5399.7|9
1607993470000|2020-12-15 00:51:10|5437.9|5399.9|5437.13|5399.13|5437.93|5399.93|5437.13|5399.13|9
1607993480000|2020-12-15 00:51:20|5436.93|5398.93|5434.87|5396.87|5436.99|5398.99|5434.87|5396.87|9
1607993490000|2020-12-15 00:51:30|5434.73|5396.73|5434.16|5396.16|5434.79|5396.79|5434.05|5396.05|9
1607993500000|2020-12-15 00:51:40|5434.15|5396.15|5433.89|5395.89|5434.15|5396.15|5433.86|5395.86|9
1607993510000|2020-12-15 00:51:50|5433.69|5395.69|5433.51|5395.51|5433.69|5395.69|5433.29|5395.29|9
1607993520000|2020-12-15 00:52:00|5433.71|5395.71|5434.93|5396.93|5435.03|5397.03|5433.59|5395.59|10
1607993530000|2020-12-15 00:52:10|5435|5397|5435.13|5397.13|5435.21|5397.21|5434.91|5396.91|10
1607993540000|2020-12-15 00:52:20|5435|5397|5435.01|5397.01|5435.27|5397.27|5434.91|5396.91|10
1607993550000|2020-12-15 00:52:30|5434.91|5396.91|5433.95|5395.95|5434.91|5396.91|5433.95|5395.95|10
1607993560000|2020-12-15 00:52:40|5433.94|5395.94|5433.03|5395.03|5433.94|5395.94|5433.03|5395.03|10
1607993570000|2020-12-15 00:52:50|5432.93|5394.93|5432.9|5394.9|5432.94|5394.94|5432.76|5394.76|9
1607993580000|2020-12-15 00:53:00|5432.69|5394.69|5432.9|5394.9|5432.92|5394.92|5432.66|5394.66|10
1607993590000|2020-12-15 00:53:10|5432.79|5394.79|5433.56|5395.56|5433.56|5395.56|5432.79|5394.79|8
1607993600000|2020-12-15 00:53:20|5433.78|5395.78|5434.11|5396.11|5434.24|5396.24|5433.78|5395.78|9
1607993610000|2020-12-15 00:53:30|5434.26|5396.26|5435.41|5397.41|5435.45|5397.45|5434.2|5396.2|10
1607993620000|2020-12-15 00:53:40|5435.27|5397.27|5435.23|5397.23|5435.27|5397.27|5434.94|5396.94|10
1607993630000|2020-12-15 00:53:50|5435.3|5397.3|5435.03|5397.03|5435.3|5397.3|5435.03|5397.03|8
1607993640000|2020-12-15 00:54:00|5435.25|5397.25|5435.44|5397.44|5435.44|5397.44|5435.25|5397.25|9
1607993650000|2020-12-15 00:54:10|5435.32|5397.32|5435.3|5397.3|5435.39|5397.39|5435.25|5397.25|10
1607993660000|2020-12-15 00:54:20|5435.34|5397.34|5435.57|5397.57|5435.62|5397.62|5435.34|5397.34|9
1607993670000|2020-12-15 00:54:30|5435.61|5397.61|5435.33|5397.33|5435.63|5397.63|5435.33|5397.33|9
1607993680000|2020-12-15 00:54:40|5435.18|5397.18|5434.91|5396.91|5435.6|5397.6|5434.91|5396.91|9
1607993690000|2020-12-15 00:54:50|5434.97|5396.97|5435.42|5397.42|5435.42|5397.42|5434.97|5396.97|8
1607993700000|2020-12-15 00:55:00|5435.4|5397.4|5435.23|5397.23|5435.49|5397.49|5435.19|5397.19|9
1607993710000|2020-12-15 00:55:10|5435.36|5397.36|5435.65|5397.65|5435.65|5397.65|5435.36|5397.36|10
1607993720000|2020-12-15 00:55:20|5435.59|5397.59|5436.07|5398.07|5436.07|5398.07|5435.5|5397.5|10
1607993730000|2020-12-15 00:55:30|5436.06|5398.06|5437|5399|5437|5399|5436.06|5398.06|10
1607993740000|2020-12-15 00:55:40|5437.04|5399.04|5437.33|5399.33|5437.36|5399.36|5437|5399|8
1607993750000|2020-12-15 00:55:50|5437.32|5399.32|5436.76|5398.76|5437.32|5399.32|5436.68|5398.68|10
1607993760000|2020-12-15 00:56:00|5436.7|5398.7|5436.65|5398.65|5436.78|5398.78|5436.57|5398.57|9
1607993770000|2020-12-15 00:56:10|5436.7|5398.7|5436.77|5398.77|5436.78|5398.78|5436.55|5398.55|9
1607993780000|2020-12-15 00:56:20|5436.76|5398.76|5436.57|5398.57|5436.79|5398.79|5436.37|5398.37|10
1607993790000|2020-12-15 00:56:30|5436.53|5398.53|5436.15|5398.15|5436.53|5398.53|5436.15|5398.15|10
1607993800000|2020-12-15 00:56:40|5436.06|5398.06|5435.66|5397.66|5436.06|5398.06|5435.66|5397.66|9
1607993810000|2020-12-15 00:56:50|5435.73|5397.73|5435.37|5397.37|5435.77|5397.77|5435.37|5397.37|9
1607993820000|2020-12-15 00:57:00|5435.44|5397.44|5435.6|5397.6|5435.6|5397.6|5435.17|5397.17|10
1607993830000|2020-12-15 00:57:10|5435.64|5397.64|5435.88|5397.88|5435.88|5397.88|5435.64|5397.64|10
1607993840000|2020-12-15 00:57:20|5435.9|5397.9|5436.12|5398.12|5436.12|5398.12|5435.9|5397.9|10
1607993850000|2020-12-15 00:57:30|5436.13|5398.13|5436.72|5398.72|5436.72|5398.72|5436.08|5398.08|9
1607993860000|2020-12-15 00:57:40|5436.74|5398.74|5437.95|5399.95|5437.95|5399.95|5436.74|5398.74|10
1607993870000|2020-12-15 00:57:50|5438.89|5400.89|5439.58|5401.58|5439.59|5401.59|5438.89|5400.89|8
1607993880000|2020-12-15 00:58:00|5439.48|5401.48|5439.54|5401.54|5439.56|5401.56|5439.41|5401.41|10
1607993890000|2020-12-15 00:58:10|5439.58|5401.58|5439.58|5401.58|5439.68|5401.68|5439.54|5401.54|9
1607993900000|2020-12-15 00:58:20|5439.76|5401.76|5440.32|5402.32|5440.32|5402.32|5439.76|5401.76|8
1607993910000|2020-12-15 00:58:30|5440.22|5402.22|5440.05|5402.05|5440.37|5402.37|5440.03|5402.03|10
1607993920000|2020-12-15 00:58:40|5440.14|5402.14|5439.86|5401.86|5440.14|5402.14|5439.86|5401.86|10
1607993930000|2020-12-15 00:58:50|5439.88|5401.88|5439.08|5401.08|5439.88|5401.88|5439.08|5401.08|9
1607993940000|2020-12-15 00:59:00|5438.45|5400.45|5438.06|5400.06|5438.45|5400.45|5437.68|5399.68|9
1607993950000|2020-12-15 00:59:10|5438.04|5400.04|5438.12|5400.12|5438.12|5400.12|5437.75|5399.75|10
1607993960000|2020-12-15 00:59:20|5437.7|5399.7|5438.55|5400.55|5438.55|5400.55|5437.7|5399.7|10
1607993970000|2020-12-15 00:59:30|5438.93|5400.93|5440.71|5402.71|5440.71|5402.71|5438.93|5400.93|10
1607993980000|2020-12-15 00:59:40|5440.91|5402.91|5441.38|5403.38|5441.38|5403.38|5440.63|5402.63|9
1607993990000|2020-12-15 00:59:50|5441.31|5403.31|5441.67|5403.67|5441.67|5403.67|5441.31|5403.31|8
1607994000000|2020-12-15 01:00:00|5441.54|5403.54|5442.42|5404.42|5442.42|5404.42|5441.54|5403.54|9
1607994010000|2020-12-15 01:00:10|5442.26|5404.26|5442.98|5404.98|5443.14|5405.14|5442.26|5404.26|10
1607994020000|2020-12-15 01:00:20|5443.04|5405.04|5442.64|5404.64|5443.09|5405.09|5442.64|5404.64|9
1607994030000|2020-12-15 01:00:30|5442.67|5404.67|5442.03|5404.03|5442.67|5404.67|5441.94|5403.94|10
1607994040000|2020-12-15 01:00:40|5442.09|5404.09|5442.19|5404.19|5442.74|5404.74|5442.09|5404.09|10
1607994050000|2020-12-15 01:00:50|5442.22|5404.22|5441.07|5403.07|5442.22|5404.22|5441.07|5403.07|10
1607994060000|2020-12-15 01:01:00|5440.82|5402.82|5441.15|5403.15|5441.19|5403.19|5440.82|5402.82|10
1607994070000|2020-12-15 01:01:10|5441.12|5403.12|5441.51|5403.51|5441.61|5403.61|5441.12|5403.12|10
1607994080000|2020-12-15 01:01:20|5441.52|5403.52|5442.3|5404.3|5442.3|5404.3|5441.52|5403.52|9
1607994090000|2020-12-15 01:01:30|5442.44|5404.44|5443.31|5405.31|5443.31|5405.31|5442.44|5404.44|10
1607994100000|2020-12-15 01:01:40|5443.42|5405.42|5443.34|5405.34|5443.57|5405.57|5443.25|5405.25|10
1607994110000|2020-12-15 01:01:50|5443.28|5405.28|5443.03|5405.03|5443.38|5405.38|5443.03|5405.03|10
1607994120000|2020-12-15 01:02:00|5442.97|5404.97|5442.64|5404.64|5443.13|5405.13|5442.64|5404.64|10
1607994130000|2020-12-15 01:02:10|5442.68|5404.68|5441.58|5403.58|5442.68|5404.68|5441.58|5403.58|10
1607994140000|2020-12-15 01:02:20|5441.49|5403.49|5440.32|5402.32|5441.49|5403.49|5440.32|5402.32|10
1607994150000|2020-12-15 01:02:30|5440.33|5402.33|5439.61|5401.61|5440.34|5402.34|5439.61|5401.61|10
1607994160000|2020-12-15 01:02:40|5439.62|5401.62|5439.73|5401.73|5439.73|5401.73|5439.34|5401.34|10
1607994170000|2020-12-15 01:02:50|5439.77|5401.77|5440.7|5402.7|5440.7|5402.7|5439.61|5401.61|10
1607994180000|2020-12-15 01:03:00|5440.74|5402.74|5441.91|5403.91|5441.91|5403.91|5440.74|5402.74|10
1607994190000|2020-12-15 01:03:10|5441.79|5403.79|5442.33|5404.33|5442.33|5404.33|5441.79|5403.79|9
1607994200000|2020-12-15 01:03:20|5442.35|5404.35|5442.21|5404.21|5442.65|5404.65|5442.21|5404.21|10
1607994210000|2020-12-15 01:03:30|5442.17|5404.17|5441.71|5403.71|5442.21|5404.21|5441.71|5403.71|9
1607994220000|2020-12-15 01:03:40|5441.68|5403.68|5440.89|5402.89|5441.68|5403.68|5440.89|5402.89|9
1607994230000|2020-12-15 01:03:50|5440.87|5402.87|5440.81|5402.81|5440.9|5402.9|5440.71|5402.71|9
1607994240000|2020-12-15 01:04:00|5441.35|5403.35|5441.03|5403.03|5441.35|5403.35|5440.92|5402.92|10
1607994250000|2020-12-15 01:04:10|5441.02|5403.02|5440.78|5402.78|5441.18|5403.18|5440.78|5402.78|8
1607994260000|2020-12-15 01:04:20|5440.83|5402.83|5440.85|5402.85|5440.91|5402.91|5440.76|5402.76|8
1607994270000|2020-12-15 01:04:30|5440.84|5402.84|5440.37|5402.37|5440.88|5402.88|5440.32|5402.32|10
1607994280000|2020-12-15 01:04:40|5440.3|5402.3|5439.9|5401.9|5440.3|5402.3|5439.9|5401.9|8
1607994290000|2020-12-15 01:04:50|5439.86|5401.86|5439.41|5401.41|5439.89|5401.89|5439.41|5401.41|10
1607994300000|2020-12-15 01:05:00|5439.42|5401.42|5438.53|5400.53|5439.42|5401.42|5438.53|5400.53|10
1607994310000|2020-12-15 01:05:10|5438.55|5400.55|5436.27|5398.27|5438.55|5400.55|5436.27|5398.27|10
1607994320000|2020-12-15 01:05:20|5435.91|5397.91|5433.86|5395.86|5435.91|5397.91|5433.33|5395.33|10
1607994330000|2020-12-15 01:05:30|5433.72|5395.72|5434.75|5396.75|5434.81|5396.81|5433.72|5395.72|10
1607994340000|2020-12-15 01:05:40|5434.69|5396.69|5433.95|5395.95|5434.69|5396.69|5433.95|5395.95|10
1607994350000|2020-12-15 01:05:50|5433.86|5395.86|5433.18|5395.18|5433.86|5395.86|5433.18|5395.18|8
1607994360000|2020-12-15 01:06:00|5432.88|5394.88|5432.49|5394.49|5432.96|5394.96|5432.49|5394.49|10
1607994370000|2020-12-15 01:06:10|5432.35|5394.35|5431.63|5393.63|5432.35|5394.35|5431.63|5393.63|9
1607994380000|2020-12-15 01:06:20|5431.67|5393.67|5431.97|5393.97|5431.97|5393.97|5431.42|5393.42|9
1607994390000|2020-12-15 01:06:30|5432.28|5394.28|5432.65|5394.65|5432.66|5394.66|5431.99|5393.99|10
1607994400000|2020-12-15 01:06:40|5432.52|5394.52|5432.69|5394.69|5432.69|5394.69|5432.42|5394.42|9
1607994410000|2020-12-15 01:06:50|5432.66|5394.66|5432.87|5394.87|5432.92|5394.92|5432.66|5394.66|10
1607994420000|2020-12-15 01:07:00|5432.86|5394.86|5432.58|5394.58|5432.94|5394.94|5432.58|5394.58|10
1607994430000|2020-12-15 01:07:10|5432.71|5394.71|5432.52|5394.52|5432.71|5394.71|5432.42|5394.42|8
1607994440000|2020-12-15 01:07:20|5432.48|5394.48|5432.74|5394.74|5432.83|5394.83|5432.37|5394.37|10
1607994450000|2020-12-15 01:07:30|5432.73|5394.73|5432.15|5394.15|5432.78|5394.78|5432.15|5394.15|10
1607994460000|2020-12-15 01:07:40|5432.12|5394.12|5431.54|5393.54|5432.12|5394.12|5431.54|5393.54|10
1607994470000|2020-12-15 01:07:50|5431.6|5393.6|5431.4|5393.4|5431.75|5393.75|5431.35|5393.35|9
1607994480000|2020-12-15 01:08:00|5431.48|5393.48|5430.92|5392.92|5431.49|5393.49|5430.92|5392.92|10
1607994490000|2020-12-15 01:08:10|5430.86|5392.86|5431.39|5393.39|5431.47|5393.47|5430.86|5392.86|10
1607994500000|2020-12-15 01:08:20|5430.94|5392.94|5430.87|5392.87|5431.01|5393.01|5430.65|5392.65|8
1607994510000|2020-12-15 01:08:30|5430.74|5392.74|5430.87|5392.87|5430.87|5392.87|5430.58|5392.58|10
1607994520000|2020-12-15 01:08:40|5430.92|5392.92|5430.7|5392.7|5430.92|5392.92|5430.7|5392.7|9
1607994530000|2020-12-15 01:08:50|5430.72|5392.72|5430.77|5392.77|5430.77|5392.77|5430.53|5392.53|10
1607994540000|2020-12-15 01:09:00|5430.76|5392.76|5430.52|5392.52|5431.04|5393.04|5430.52|5392.52|9
1607994550000|2020-12-15 01:09:10|5430.58|5392.58|5429.69|5391.69|5430.84|5392.84|5429.69|5391.69|9
1607994560000|2020-12-15 01:09:20|5429.64|5391.64|5429.05|5391.05|5429.64|5391.64|5429.05|5391.05|10
1607994570000|2020-12-15 01:09:30|5428.92|5390.92|5428.24|5390.24|5428.92|5390.92|5428.24|5390.24|10
1607994580000|2020-12-15 01:09:40|5428.2|5390.2|5428.95|5390.95|5428.95|5390.95|5428.14|5390.14|10
1607994590000|2020-12-15 01:09:50|5428.93|5390.93|5429.18|5391.18|5429.18|5391.18|5428.93|5390.93|10
1607994600000|2020-12-15 01:10:00|5429.14|5391.14|5428.89|5390.89|5429.29|5391.29|5428.89|5390.89|9
1607994610000|2020-12-15 01:10:10|5428.99|5390.99|5429.23|5391.23|5429.23|5391.23|5428.69|5390.69|10
1607994620000|2020-12-15 01:10:20|5429.25|5391.25|5428.78|5390.78|5429.25|5391.25|5428.62|5390.62|10
1607994630000|2020-12-15 01:10:30|5428.83|5390.83|5429.17|5391.17|5429.17|5391.17|5428.83|5390.83|9
1607994640000|2020-12-15 01:10:40|5429.14|5391.14|5428.73|5390.73|5429.18|5391.18|5428.73|5390.73|9
1607994650000|2020-12-15 01:10:50|5428.67|5390.67|5428.51|5390.51|5428.68|5390.68|5428.44|5390.44|10
1607994660000|2020-12-15 01:11:00|5428.01|5390.01|5427.75|5389.75|5428.01|5390.01|5427.62|5389.62|10
1607994670000|2020-12-15 01:11:10|5427.67|5389.67|5427.51|5389.51|5427.67|5389.67|5427.22|5389.22|10
1607994680000|2020-12-15 01:11:20|5427.49|5389.49|5428.3|5390.3|5428.34|5390.34|5427.49|5389.49|9
1607994690000|2020-12-15 01:11:30|5428.33|5390.33|5427.94|5389.94|5428.33|5390.33|5427.88|5389.88|9
1607994700000|2020-12-15 01:11:40|5427.92|5389.92|5427.29|5389.29|5427.92|5389.92|5427.29|5389.29|9
1607994710000|2020-12-15 01:11:50|5427.45|5389.45|5427.69|5389.69|5427.74|5389.74|5427.36|5389.36|9
1607994720000|2020-12-15 01:12:00|5427.78|5389.78|5428.15|5390.15|5428.15|5390.15|5427.78|5389.78|8
1607994730000|2020-12-15 01:12:10|5428.14|5390.14|5429.47|5391.47|5429.47|5391.47|5428.13|5390.13|9
1607994740000|2020-12-15 01:12:20|5429.82|5391.82|5431.29|5393.29|5431.32|5393.32|5429.82|5391.82|10
1607994750000|2020-12-15 01:12:30|5431.46|5393.46|5432.92|5394.92|5432.92|5394.92|5431.46|5393.46|9
1607994760000|2020-12-15 01:12:40|5432.91|5394.91|5434.53|5396.53|5434.53|5396.53|5432.91|5394.91|10
1607994770000|2020-12-15 01:12:50|5434.57|5396.57|5435.18|5397.18|5435.18|5397.18|5434.57|5396.57|10
1607994780000|2020-12-15 01:13:00|5435.37|5397.37|5435.86|5397.86|5436.05|5398.05|5435.37|5397.37|10
1607994790000|2020-12-15 01:13:10|5435.88|5397.88|5435.41|5397.41|5435.88|5397.88|5435.39|5397.39|10
1607994800000|2020-12-15 01:13:20|5435.25|5397.25|5435.46|5397.46|5435.54|5397.54|5435.25|5397.25|10
1607994810000|2020-12-15 01:13:30|5435.37|5397.37|5434.78|5396.78|5435.37|5397.37|5434.78|5396.78|10
1607994820000|2020-12-15 01:13:40|5434.85|5396.85|5434.25|5396.25|5434.99|5396.99|5434.22|5396.22|9
1607994830000|2020-12-15 01:13:50|5434.16|5396.16|5433.91|5395.91|5434.19|5396.19|5433.91|5395.91|9
1607994840000|2020-12-15 01:14:00|5433.83|5395.83|5433.59|5395.59|5433.85|5395.85|5433.58|5395.58|9
1607994850000|2020-12-15 01:14:10|5433.63|5395.63|5434.17|5396.17|5434.19|5396.19|5433.63|5395.63|9
1607994860000|2020-12-15 01:14:20|5434.08|5396.08|5433.57|5395.57|5434.08|5396.08|5433.57|5395.57|10
1607994870000|2020-12-15 01:14:30|5433.37|5395.37|5432.64|5394.64|5433.37|5395.37|5432.64|5394.64|9
1607994880000|2020-12-15 01:14:40|5432.62|5394.62|5431.76|5393.76|5432.62|5394.62|5431.76|5393.76|10
1607994890000|2020-12-15 01:14:50|5431.68|5393.68|5431.58|5393.58|5431.68|5393.68|5431.44|5393.44|9
1607994900000|2020-12-15 01:15:00|5431.49|5393.49|5431.44|5393.44|5431.65|5393.65|5431.44|5393.44|9
1607994910000|2020-12-15 01:15:10|5431.48|5393.48|5431.38|5393.38|5431.48|5393.48|5431.17|5393.17|8
1607994920000|2020-12-15 01:15:20|5431.24|5393.24|5431.04|5393.04|5431.24|5393.24|5430.88|5392.88|8
1607994930000|2020-12-15 01:15:30|5430.95|5392.95|5430.93|5392.93|5431.18|5393.18|5430.92|5392.92|9
1607994940000|2020-12-15 01:15:40|5430.94|5392.94|5429.76|5391.76|5430.94|5392.94|5429.74|5391.74|10
1607994950000|2020-12-15 01:15:50|5429.61|5391.61|5428.67|5390.67|5429.61|5391.61|5428.67|5390.67|10
1607994960000|2020-12-15 01:16:00|5428.62|5390.62|5427.99|5389.99|5428.62|5390.62|5427.99|5389.99|10
1607994970000|2020-12-15 01:16:10|5427.94|5389.94|5427.61|5389.61|5428.04|5390.04|5427.53|5389.53|8
1607994980000|2020-12-15 01:16:20|5427.43|5389.43|5426.42|5388.42|5427.43|5389.43|5426.42|5388.42|10
1607994990000|2020-12-15 01:16:30|5426.45|5388.45|5426.07|5388.07|5426.45|5388.45|5426|5388|9
1607995000000|2020-12-15 01:16:40|5426.02|5388.02|5425.76|5387.76|5426.03|5388.03|5425.76|5387.76|10
1607995010000|2020-12-15 01:16:50|5425.7|5387.7|5425.36|5387.36|5425.98|5387.98|5425.36|5387.36|10
1607995020000|2020-12-15 01:17:00|5425.33|5387.33|5425.65|5387.65|5425.83|5387.83|5425.33|5387.33|10
1607995030000|2020-12-15 01:17:10|5425.62|5387.62|5425.23|5387.23|5425.69|5387.69|5425.23|5387.23|9
1607995040000|2020-12-15 01:17:20|5425.18|5387.18|5424.7|5386.7|5425.19|5387.19|5424.7|5386.7|10
1607995050000|2020-12-15 01:17:30|5424.57|5386.57|5423|5385|5424.57|5386.57|5422.99|5384.99|10
1607995060000|2020-12-15 01:17:40|5422.92|5384.92|5422.36|5384.36|5422.95|5384.95|5422.36|5384.36|10
1607995070000|2020-12-15 01:17:50|5422.34|5384.34|5422.13|5384.13|5422.5|5384.5|5422.13|5384.13|10
1607995080000|2020-12-15 01:18:00|5422.06|5384.06|5421.61|5383.61|5422.06|5384.06|5421.61|5383.61|10
1607995090000|2020-12-15 01:18:10|5421.49|5383.49|5421.27|5383.27|5421.49|5383.49|5421.2|5383.2|9
1607995100000|2020-12-15 01:18:20|5421.34|5383.34|5421.01|5383.01|5421.34|5383.34|5421.01|5383.01|9
1607995110000|2020-12-15 01:18:30|5420.97|5382.97|5420.41|5382.41|5420.97|5382.97|5420.34|5382.34|10
1607995120000|2020-12-15 01:18:40|5420.27|5382.27|5420.63|5382.63|5420.63|5382.63|5420.16|5382.16|10
1607995130000|2020-12-15 01:18:50|5420.65|5382.65|5421.37|5383.37|5421.37|5383.37|5420.65|5382.65|10
1607995140000|2020-12-15 01:19:00|5421.38|5383.38|5421.49|5383.49|5421.59|5383.59|5421.36|5383.36|10
1607995150000|2020-12-15 01:19:10|5421.37|5383.37|5421.08|5383.08|5421.42|5383.42|5421.05|5383.05|10
1607995160000|2020-12-15 01:19:20|5421.04|5383.04|5421.08|5383.08|5421.12|5383.12|5421.02|5383.02|8
1607995170000|2020-12-15 01:19:30|5421.07|5383.07|5420.74|5382.74|5421.08|5383.08|5420.5|5382.5|9
1607995180000|2020-12-15 01:19:40|5420.87|5382.87|5420.98|5382.98|5421|5383|5420.87|5382.87|9
1607995190000|2020-12-15 01:19:50|5421.07|5383.07|5421.28|5383.28|5421.3|5383.3|5420.95|5382.95|9
1607995200000|2020-12-15 01:20:00|5421.37|5383.37|5421.04|5383.04|5421.49|5383.49|5421.02|5383.02|8
1607995210000|2020-12-15 01:20:10|5420.91|5382.91|5421.07|5383.07|5421.07|5383.07|5420.88|5382.88|9
1607995220000|2020-12-15 01:20:20|5420.97|5382.97|5420.84|5382.84|5420.97|5382.97|5420.75|5382.75|10
1607995230000|2020-12-15 01:20:30|5420.81|5382.81|5422.21|5384.21|5422.21|5384.21|5420.81|5382.81|10
1607995240000|2020-12-15 01:20:40|5422.32|5384.32|5423.12|5385.12|5423.2|5385.2|5422.29|5384.29|9
1607995250000|2020-12-15 01:20:50|5423.38|5385.38|5423.37|5385.37|5423.38|5385.38|5423.14|5385.14|9
1607995260000|2020-12-15 01:21:00|5423.39|5385.39|5423.19|5385.19|5423.41|5385.41|5423.19|5385.19|7
1607995270000|2020-12-15 01:21:10|5423.42|5385.42|5423.04|5385.04|5423.43|5385.43|5423.04|5385.04|10
1607995280000|2020-12-15 01:21:20|5423.14|5385.14|5422.59|5384.59|5423.17|5385.17|5422.59|5384.59|10
1607995290000|2020-12-15 01:21:30|5422.63|5384.63|5422.63|5384.63|5422.67|5384.67|5422.45|5384.45|10
1607995300000|2020-12-15 01:21:40|5422.62|5384.62|5422.7|5384.7|5422.7|5384.7|5422.34|5384.34|10
1607995310000|2020-12-15 01:21:50|5422.74|5384.74|5422.5|5384.5|5422.74|5384.74|5422.5|5384.5|7
1607995320000|2020-12-15 01:22:00|5422.45|5384.45|5423.04|5385.04|5423.13|5385.13|5422.45|5384.45|10
1607995330000|2020-12-15 01:22:10|5423.07|5385.07|5422.98|5384.98|5423.11|5385.11|5422.93|5384.93|9
1607995340000|2020-12-15 01:22:20|5423.01|5385.01|5423.05|5385.05|5423.11|5385.11|5423.01|5385.01|10
1607995350000|2020-12-15 01:22:30|5423.21|5385.21|5423.13|5385.13|5423.37|5385.37|5423.13|5385.13|9
1607995360000|2020-12-15 01:22:40|5423.15|5385.15|5423.6|5385.6|5423.6|5385.6|5423.14|5385.14|10
1607995370000|2020-12-15 01:22:50|5423.53|5385.53|5423.89|5385.89|5423.89|5385.89|5423.5|5385.5|8
1607995380000|2020-12-15 01:23:00|5423.92|5385.92|5424.11|5386.11|5424.11|5386.11|5423.91|5385.91|10
1607995390000|2020-12-15 01:23:10|5424.09|5386.09|5424|5386|5424.09|5386.09|5423.89|5385.89|9
1607995400000|2020-12-15 01:23:20|5424.13|5386.13|5424.32|5386.32|5424.33|5386.33|5424.12|5386.12|9
1607995410000|2020-12-15 01:23:30|5424.34|5386.34|5424.75|5386.75|5424.75|5386.75|5424.34|5386.34|9
1607995420000|2020-12-15 01:23:40|5424.94|5386.94|5426.03|5388.03|5426.1|5388.1|5424.94|5386.94|10
1607995430000|2020-12-15 01:23:50|5426.02|5388.02|5427.1|5389.1|5427.1|5389.1|5426.02|5388.02|10
1607995440000|2020-12-15 01:24:00|5427.04|5389.04|5427.67|5389.67|5427.67|5389.67|5427.04|5389.04|10
1607995450000|2020-12-15 01:24:10|5427.89|5389.89|5428.42|5390.42|5428.42|5390.42|5427.89|5389.89|9
1607995460000|2020-12-15 01:24:20|5428.35|5390.35|5428.18|5390.18|5428.45|5390.45|5428.18|5390.18|10
1607995470000|2020-12-15 01:24:30|5428.16|5390.16|5429.22|5391.22|5429.31|5391.31|5428.09|5390.09|9
1607995480000|2020-12-15 01:24:40|5429.28|5391.28|5428.89|5390.89|5429.39|5391.39|5428.76|5390.76|9
1607995490000|2020-12-15 01:24:50|5428.87|5390.87|5428.1|5390.1|5428.87|5390.87|5428.1|5390.1|10
1607995500000|2020-12-15 01:25:00|5428.16|5390.16|5427.92|5389.92|5428.56|5390.56|5427.92|5389.92|10
1607995510000|2020-12-15 01:25:10|5427.87|5389.87|5427.99|5389.99|5427.99|5389.99|5427.68|5389.68|10
1607995520000|2020-12-15 01:25:20|5427.89|5389.89|5428.95|5390.95|5428.95|5390.95|5427.78|5389.78|8
1607995530000|2020-12-15 01:25:30|5428.93|5390.93|5429.53|5391.53|5429.59|5391.59|5428.93|5390.93|10
1607995540000|2020-12-15 01:25:40|5429.7|5391.7|5429.9|5391.9|5429.94|5391.94|5429.7|5391.7|10
1607995550000|2020-12-15 01:25:50|5429.85|5391.85|5430.61|5392.61|5430.61|5392.61|5429.85|5391.85|9
1607995560000|2020-12-15 01:26:00|5430.57|5392.57|5430.62|5392.62|5430.62|5392.62|5430.42|5392.42|8
1607995570000|2020-12-15 01:26:10|5430.69|5392.69|5430.84|5392.84|5430.84|5392.84|5430.59|5392.59|10
1607995580000|2020-12-15 01:26:20|5430.74|5392.74|5430.11|5392.11|5430.79|5392.79|5430.11|5392.11|10
1607995590000|2020-12-15 01:26:30|5429.9|5391.9|5429.25|5391.25|5429.9|5391.9|5429.21|5391.21|10
1607995600000|2020-12-15 01:26:40|5429.06|5391.06|5428.72|5390.72|5429.06|5391.06|5428.6|5390.6|9
1607995610000|2020-12-15 01:26:50|5428.44|5390.44|5428.46|5390.46|5428.53|5390.53|5428.31|5390.31|9
1607995620000|2020-12-15 01:27:00|5428.67|5390.67|5428.68|5390.68|5428.72|5390.72|5428.51|5390.51|10
1607995630000|2020-12-15 01:27:10|5428.58|5390.58|5428.32|5390.32|5428.65|5390.65|5428.32|5390.32|10
1607995640000|2020-12-15 01:27:20|5428.29|5390.29|5428.55|5390.55|5428.65|5390.65|5428.27|5390.27|10
1607995650000|2020-12-15 01:27:30|5428.44|5390.44|5429.08|5391.08|5429.08|5391.08|5428.42|5390.42|10
1607995660000|2020-12-15 01:27:40|5429.1|5391.1|5429.2|5391.2|5429.2|5391.2|5429|5391|10
1607995670000|2020-12-15 01:27:50|5429.25|5391.25|5429.14|5391.14|5429.29|5391.29|5429.14|5391.14|5
1607995680000|2020-12-15 01:28:00|5428.99|5390.99|5429|5391|5429.1|5391.1|5428.98|5390.98|9
1607995690000|2020-12-15 01:28:10|5428.94|5390.94|5429.01|5391.01|5429.01|5391.01|5428.76|5390.76|10
1607995700000|2020-12-15 01:28:20|5428.99|5390.99|5429.11|5391.11|5429.13|5391.13|5428.97|5390.97|9
1607995710000|2020-12-15 01:28:30|5429.13|5391.13|5429.33|5391.33|5429.39|5391.39|5429.13|5391.13|8
1607995720000|2020-12-15 01:28:40|5429.36|5391.36|5429.51|5391.51|5429.59|5391.59|5429.36|5391.36|9
1607995730000|2020-12-15 01:28:50|5429.48|5391.48|5428.61|5390.61|5429.48|5391.48|5428.6|5390.6|9
1607995740000|2020-12-15 01:29:00|5428.6|5390.6|5428.56|5390.56|5428.83|5390.83|5428.56|5390.56|10
1607995750000|2020-12-15 01:29:10|5428.58|5390.58|5426.93|5388.93|5428.61|5390.61|5426.93|5388.93|10
1607995760000|2020-12-15 01:29:20|5426.72|5388.72|5424.1|5386.1|5426.74|5388.74|5424.1|5386.1|10
1607995770000|2020-12-15 01:29:30|5424.03|5386.03|5423.99|5385.99|5424.15|5386.15|5423.95|5385.95|8
1607995780000|2020-12-15 01:29:40|5424.02|5386.02|5424.33|5386.33|5424.33|5386.33|5423.93|5385.93|9
1607995790000|2020-12-15 01:29:50|5424.31|5386.31|5423.8|5385.8|5424.4|5386.4|5423.61|5385.61|10
1607995800000|2020-12-15 01:30:00|5423.78|5385.78|5423.59|5385.59|5423.8|5385.8|5423.58|5385.58|9
1607995810000|2020-12-15 01:30:10|5423.28|5385.28|5423.23|5385.23|5423.43|5385.43|5423.23|5385.23|10
1607995820000|2020-12-15 01:30:20|5423.32|5385.32|5422.5|5384.5|5423.32|5385.32|5422.5|5384.5|10
1607995830000|2020-12-15 01:30:30|5422.56|5384.56|5422.47|5384.47|5422.86|5384.86|5422.47|5384.47|10
1607995840000|2020-12-15 01:30:40|5422.39|5384.39|5422.3|5384.3|5422.59|5384.59|5422.23|5384.23|10
1607995850000|2020-12-15 01:30:50|5422.35|5384.35|5422.31|5384.31|5422.35|5384.35|5422.29|5384.29|7
1607995860000|2020-12-15 01:31:00|5422.33|5384.33|5423.08|5385.08|5423.08|5385.08|5422.33|5384.33|7
1607995870000|2020-12-15 01:31:10|5423.07|5385.07|5423.35|5385.35|5423.35|5385.35|5422.96|5384.96|9
1607995880000|2020-12-15 01:31:20|5423.38|5385.38|5423.32|5385.32|5423.47|5385.47|5423.24|5385.24|10
1607995890000|2020-12-15 01:31:30|5423.3|5385.3|5423.27|5385.27|5423.3|5385.3|5423.12|5385.12|9
1607995900000|2020-12-15 01:31:40|5423.18|5385.18|5423.37|5385.37|5423.37|5385.37|5423.18|5385.18|9
1607995910000|2020-12-15 01:31:50|5423.43|5385.43|5423.64|5385.64|5423.64|5385.64|5423.21|5385.21|9
1607995920000|2020-12-15 01:32:00|5423.89|5385.89|5424.26|5386.26|5424.26|5386.26|5423.82|5385.82|9
1607995930000|2020-12-15 01:32:10|5424.25|5386.25|5424.32|5386.32|5424.44|5386.44|5424.25|5386.25|9
1607995940000|2020-12-15 01:32:20|5424.36|5386.36|5424.39|5386.39|5424.42|5386.42|5424.3|5386.3|9
1607995950000|2020-12-15 01:32:30|5424.25|5386.25|5424.58|5386.58|5424.58|5386.58|5424.25|5386.25|9
1607995960000|2020-12-15 01:32:40|5424.62|5386.62|5424.99|5386.99|5425.05|5387.05|5424.62|5386.62|10
1607995970000|2020-12-15 01:32:50|5425.05|5387.05|5425.13|5387.13|5425.22|5387.22|5425.05|5387.05|9
1607995980000|2020-12-15 01:33:00|5425.19|5387.19|5425.2|5387.2|5425.25|5387.25|5425.11|5387.11|9
1607995990000|2020-12-15 01:33:10|5425.24|5387.24|5424.66|5386.66|5425.26|5387.26|5424.48|5386.48|10
1607996000000|2020-12-15 01:33:20|5424.45|5386.45|5424.45|5386.45|5424.54|5386.54|5424.38|5386.38|10
1607996010000|2020-12-15 01:33:30|5424.5|5386.5|5424.32|5386.32|5424.5|5386.5|5424.19|5386.19|9
1607996020000|2020-12-15 01:33:40|5424.24|5386.24|5424.38|5386.38|5424.39|5386.39|5424.19|5386.19|10
1607996030000|2020-12-15 01:33:50|5424.27|5386.27|5424.21|5386.21|5424.27|5386.27|5424.2|5386.2|8
1607996040000|2020-12-15 01:34:00|5424.27|5386.27|5424.52|5386.52|5424.52|5386.52|5424.25|5386.25|7
1607996050000|2020-12-15 01:34:10|5424.53|5386.53|5424.51|5386.51|5424.53|5386.53|5424.43|5386.43|9
1607996060000|2020-12-15 01:34:20|5424.54|5386.54|5424.72|5386.72|5424.72|5386.72|5424.5|5386.5|7
1607996070000|2020-12-15 01:34:30|5424.74|5386.74|5424.74|5386.74|5424.83|5386.83|5424.56|5386.56|10
1607996080000|2020-12-15 01:34:40|5424.82|5386.82|5424.92|5386.92|5424.93|5386.93|5424.75|5386.75|9
1607996090000|2020-12-15 01:34:50|5424.94|5386.94|5424.99|5386.99|5425.01|5387.01|5424.91|5386.91|10
1607996100000|2020-12-15 01:35:00|5425|5387|5425.16|5387.16|5425.16|5387.16|5424.94|5386.94|9
1607996110000|2020-12-15 01:35:10|5425.1|5387.1|5425.5|5387.5|5425.5|5387.5|5425.08|5387.08|9
1607996120000|2020-12-15 01:35:20|5425.72|5387.72|5425.84|5387.84|5425.85|5387.85|5425.56|5387.56|10
1607996130000|2020-12-15 01:35:30|5425.82|5387.82|5425.68|5387.68|5425.86|5387.86|5425.55|5387.55|8
1607996140000|2020-12-15 01:35:40|5425.67|5387.67|5425.57|5387.57|5425.8|5387.8|5425.57|5387.57|9
1607996150000|2020-12-15 01:35:50|5425.56|5387.56|5425.66|5387.66|5425.69|5387.69|5425.56|5387.56|10
1607996160000|2020-12-15 01:36:00|5425.9|5387.9|5425.72|5387.72|5425.9|5387.9|5425.44|5387.44|10
1607996170000|2020-12-15 01:36:10|5425.69|5387.69|5426.4|5388.4|5426.51|5388.51|5425.69|5387.69|10
1607996180000|2020-12-15 01:36:20|5426.41|5388.41|5426.75|5388.75|5426.75|5388.75|5426.29|5388.29|10
1607996190000|2020-12-15 01:36:30|5426.79|5388.79|5427.1|5389.1|5427.1|5389.1|5426.78|5388.78|9
1607996200000|2020-12-15 01:36:40|5427.12|5389.12|5427.14|5389.14|5427.14|5389.14|5426.97|5388.97|10
1607996210000|2020-12-15 01:36:50|5427.13|5389.13|5427.42|5389.42|5427.61|5389.61|5427.13|5389.13|10
1607996220000|2020-12-15 01:37:00|5427.36|5389.36|5428.02|5390.02|5428.04|5390.04|5427.34|5389.34|10
1607996230000|2020-12-15 01:37:10|5427.9|5389.9|5428.11|5390.11|5428.14|5390.14|5427.66|5389.66|10
1607996240000|2020-12-15 01:37:20|5428.15|5390.15|5427.99|5389.99|5428.15|5390.15|5427.97|5389.97|9
1607996250000|2020-12-15 01:37:30|5427.93|5389.93|5428.15|5390.15|5428.17|5390.17|5427.9|5389.9|9
1607996260000|2020-12-15 01:37:40|5428.24|5390.24|5429.6|5391.6|5429.62|5391.62|5428.24|5390.24|9
1607996270000|2020-12-15 01:37:50|5429.71|5391.71|5430.97|5392.97|5430.97|5392.97|5429.71|5391.71|9
1607996280000|2020-12-15 01:38:00|5430.93|5392.93|5431.59|5393.59|5431.59|5393.59|5430.93|5392.93|9
1607996290000|2020-12-15 01:38:10|5431.63|5393.63|5431.48|5393.48|5431.63|5393.63|5431.36|5393.36|8
1607996300000|2020-12-15 01:38:20|5431.51|5393.51|5431.39|5393.39|5431.64|5393.64|5431.39|5393.39|10
1607996310000|2020-12-15 01:38:30|5431.25|5393.25|5431.46|5393.46|5431.59|5393.59|5431.25|5393.25|9
1607996320000|2020-12-15 01:38:40|5431.4|5393.4|5431.41|5393.41|5431.41|5393.41|5431.32|5393.32|7
1607996330000|2020-12-15 01:38:50|5431.44|5393.44|5431.1|5393.1|5431.54|5393.54|5431.08|5393.08|9
1607996340000|2020-12-15 01:39:00|5430.87|5392.87|5430.09|5392.09|5430.9|5392.9|5430.09|5392.09|8
1607996350000|2020-12-15 01:39:10|5429.68|5391.68|5429.75|5391.75|5429.82|5391.82|5429.36|5391.36|9
1607996360000|2020-12-15 01:39:20|5429.52|5391.52|5429.42|5391.42|5429.54|5391.54|5429.31|5391.31|9
1607996370000|2020-12-15 01:39:30|5429.54|5391.54|5429.45|5391.45|5429.58|5391.58|5429.44|5391.44|6
1607996380000|2020-12-15 01:39:40|5429.39|5391.39|5429.47|5391.47|5429.51|5391.51|5429.2|5391.2|10
1607996390000|2020-12-15 01:39:50|5429.49|5391.49|5429.35|5391.35|5429.49|5391.49|5429.29|5391.29|7
1607996400000|2020-12-15 01:40:00|5429.39|5391.39|5428.57|5390.57|5429.39|5391.39|5428.57|5390.57|10
1607996410000|2020-12-15 01:40:10|5428.53|5390.53|5428.54|5390.54|5428.59|5390.59|5428.5|5390.5|9
1607996420000|2020-12-15 01:40:20|5428.6|5390.6|5428.1|5390.1|5428.65|5390.65|5428.08|5390.08|8
1607996430000|2020-12-15 01:40:30|5428.06|5390.06|5427.92|5389.92|5428.07|5390.07|5427.86|5389.86|9
1607996440000|2020-12-15 01:40:40|5427.91|5389.91|5428.1|5390.1|5428.1|5390.1|5427.88|5389.88|10
1607996450000|2020-12-15 01:40:50|5428.13|5390.13|5428.65|5390.65|5428.67|5390.67|5428.13|5390.13|9
1607996460000|2020-12-15 01:41:00|5428.7|5390.7|5428.94|5390.94|5428.97|5390.97|5428.7|5390.7|10
1607996470000|2020-12-15 01:41:10|5428.88|5390.88|5428.51|5390.51|5428.88|5390.88|5428.51|5390.51|10
1607996480000|2020-12-15 01:41:20|5428.57|5390.57|5428.6|5390.6|5428.6|5390.6|5428.4|5390.4|10
1607996490000|2020-12-15 01:41:30|5428.55|5390.55|5428.7|5390.7|5428.78|5390.78|5428.54|5390.54|9
1607996500000|2020-12-15 01:41:40|5428.74|5390.74|5428.56|5390.56|5428.74|5390.74|5428.49|5390.49|8
1607996510000|2020-12-15 01:41:50|5428.64|5390.64|5428.61|5390.61|5428.69|5390.69|5428.46|5390.46|8
1607996520000|2020-12-15 01:42:00|5428.6|5390.6|5428.52|5390.52|5428.6|5390.6|5428.45|5390.45|9
1607996530000|2020-12-15 01:42:10|5428.55|5390.55|5428.83|5390.83|5428.83|5390.83|5428.55|5390.55|9
1607996540000|2020-12-15 01:42:20|5428.89|5390.89|5429.44|5391.44|5429.44|5391.44|5428.89|5390.89|8
1607996550000|2020-12-15 01:42:30|5429.54|5391.54|5429.84|5391.84|5429.84|5391.84|5429.47|5391.47|10
1607996560000|2020-12-15 01:42:40|5429.8|5391.8|5429.86|5391.86|5429.97|5391.97|5429.77|5391.77|9
1607996570000|2020-12-15 01:42:50|5429.78|5391.78|5429.92|5391.92|5429.97|5391.97|5429.78|5391.78|9
1607996580000|2020-12-15 01:43:00|5429.94|5391.94|5430.88|5392.88|5430.88|5392.88|5429.81|5391.81|9
1607996590000|2020-12-15 01:43:10|5430.91|5392.91|5431.51|5393.51|5431.51|5393.51|5430.86|5392.86|9
1607996600000|2020-12-15 01:43:20|5431.86|5393.86|5432.33|5394.33|5432.33|5394.33|5431.86|5393.86|9
1607996610000|2020-12-15 01:43:30|5432.27|5394.27|5432.68|5394.68|5432.7|5394.7|5432.25|5394.25|9
1607996620000|2020-12-15 01:43:40|5432.73|5394.73|5433.09|5395.09|5433.09|5395.09|5432.72|5394.72|9
1607996630000|2020-12-15 01:43:50|5433.08|5395.08|5433.31|5395.31|5433.32|5395.32|5433.08|5395.08|9
1607996640000|2020-12-15 01:44:00|5433.41|5395.41|5433.34|5395.34|5433.46|5395.46|5433.32|5395.32|9
1607996650000|2020-12-15 01:44:10|5433.38|5395.38|5433.37|5395.37|5433.44|5395.44|5433.2|5395.2|8
1607996660000|2020-12-15 01:44:20|5433.61|5395.61|5434.06|5396.06|5434.14|5396.14|5433.58|5395.58|10
1607996670000|2020-12-15 01:44:30|5434.08|5396.08|5434.62|5396.62|5434.62|5396.62|5434.06|5396.06|9
1607996680000|2020-12-15 01:44:40|5434.76|5396.76|5434.8|5396.8|5434.88|5396.88|5434.71|5396.71|8
1607996690000|2020-12-15 01:44:50|5434.79|5396.79|5434.8|5396.8|5434.8|5396.8|5434.54|5396.54|8
1607996700000|2020-12-15 01:45:00|5434.81|5396.81|5434.97|5396.97|5434.97|5396.97|5434.66|5396.66|10
1607996710000|2020-12-15 01:45:10|5434.98|5396.98|5434.7|5396.7|5434.98|5396.98|5434.68|5396.68|9
1607996720000|2020-12-15 01:45:20|5434.71|5396.71|5434.74|5396.74|5434.74|5396.74|5434.5|5396.5|9
1607996730000|2020-12-15 01:45:30|5434.48|5396.48|5434.81|5396.81|5434.81|5396.81|5434.19|5396.19|10
1607996740000|2020-12-15 01:45:40|5434.78|5396.78|5435.35|5397.35|5435.35|5397.35|5434.78|5396.78|9
1607996750000|2020-12-15 01:45:50|5435.34|5397.34|5435.58|5397.58|5435.59|5397.59|5435.34|5397.34|10
1607996760000|2020-12-15 01:46:00|5435.62|5397.62|5435.44|5397.44|5435.81|5397.81|5435.44|5397.44|9
1607996770000|2020-12-15 01:46:10|5435.48|5397.48|5436.27|5398.27|5436.48|5398.48|5435.48|5397.48|9
1607996780000|2020-12-15 01:46:20|5436.31|5398.31|5436.28|5398.28|5436.46|5398.46|5436.03|5398.03|9
1607996790000|2020-12-15 01:46:30|5436.26|5398.26|5435.08|5397.08|5436.26|5398.26|5435.08|5397.08|9
1607996800000|2020-12-15 01:46:40|5435.06|5397.06|5433.22|5395.22|5435.06|5397.06|5433.17|5395.17|10
1607996810000|2020-12-15 01:46:50|5433.21|5395.21|5433.01|5395.01|5433.28|5395.28|5433.01|5395.01|10
1607996820000|2020-12-15 01:47:00|5433.02|5395.02|5432.61|5394.61|5433.04|5395.04|5432.59|5394.59|9
1607996830000|2020-12-15 01:47:10|5432.59|5394.59|5432.6|5394.6|5432.7|5394.7|5432.57|5394.57|9
1607996840000|2020-12-15 01:47:20|5432.51|5394.51|5431|5393|5432.51|5394.51|5431|5393|10
1607996850000|2020-12-15 01:47:30|5430.76|5392.76|5430.33|5392.33|5430.76|5392.76|5430.32|5392.32|9
1607996860000|2020-12-15 01:47:40|5430.11|5392.11|5429.94|5391.94|5430.11|5392.11|5429.79|5391.79|10
1607996870000|2020-12-15 01:47:50|5429.89|5391.89|5429.52|5391.52|5429.89|5391.89|5429.51|5391.51|10
1607996880000|2020-12-15 01:48:00|5429.74|5391.74|5429.42|5391.42|5429.77|5391.77|5429.42|5391.42|9
1607996890000|2020-12-15 01:48:10|5429.46|5391.46|5429.56|5391.56|5429.62|5391.62|5429.46|5391.46|10
1607996900000|2020-12-15 01:48:20|5429.69|5391.69|5429.65|5391.65|5429.69|5391.69|5429.44|5391.44|10
1607996910000|2020-12-15 01:48:30|5429.63|5391.63|5429.47|5391.47|5429.63|5391.63|5429.38|5391.38|9
1607996920000|2020-12-15 01:48:40|5429.45|5391.45|5429.14|5391.14|5429.45|5391.45|5429.14|5391.14|10
1607996930000|2020-12-15 01:48:50|5429.11|5391.11|5428.87|5390.87|5429.25|5391.25|5428.86|5390.86|9
1607996940000|2020-12-15 01:49:00|5428.82|5390.82|5428.91|5390.91|5428.98|5390.98|5428.52|5390.52|9
1607996950000|2020-12-15 01:49:10|5428.87|5390.87|5429.83|5391.83|5429.93|5391.93|5428.87|5390.87|9
1607996960000|2020-12-15 01:49:20|5429.92|5391.92|5429.74|5391.74|5429.92|5391.92|5429.69|5391.69|10
1607996970000|2020-12-15 01:49:30|5429.71|5391.71|5429.56|5391.56|5429.74|5391.74|5429.54|5391.54|9
1607996980000|2020-12-15 01:49:40|5429.4|5391.4|5429.91|5391.91|5429.91|5391.91|5429.4|5391.4|10
1607996990000|2020-12-15 01:49:50|5430.01|5392.01|5431.75|5393.75|5431.75|5393.75|5430.01|5392.01|9
1607997000000|2020-12-15 01:50:00|5431.86|5393.86|5432.84|5394.84|5432.84|5394.84|5431.73|5393.73|9
1607997010000|2020-12-15 01:50:10|5433.09|5395.09|5435.02|5397.02|5435.02|5397.02|5433.09|5395.09|10
1607997020000|2020-12-15 01:50:20|5435.16|5397.16|5436.14|5398.14|5436.14|5398.14|5435.16|5397.16|10
1607997030000|2020-12-15 01:50:30|5436.17|5398.17|5437.04|5399.04|5437.06|5399.06|5436.17|5398.17|10
1607997040000|2020-12-15 01:50:40|5437.39|5399.39|5437.97|5399.97|5438.03|5400.03|5437.39|5399.39|9
1607997050000|2020-12-15 01:50:50|5438.07|5400.07|5438.17|5400.17|5438.33|5400.33|5438.07|5400.07|10
1607997060000|2020-12-15 01:51:00|5438.13|5400.13|5438.06|5400.06|5438.17|5400.17|5438.01|5400.01|9
1607997070000|2020-12-15 01:51:10|5437.99|5399.99|5437.14|5399.14|5437.99|5399.99|5437.14|5399.14|10
1607997080000|2020-12-15 01:51:20|5437.1|5399.1|5435.68|5397.68|5437.1|5399.1|5435.57|5397.57|10
1607997090000|2020-12-15 01:51:30|5435.36|5397.36|5435.11|5397.11|5435.36|5397.36|5434.82|5396.82|10
1607997100000|2020-12-15 01:51:40|5435.15|5397.15|5434.89|5396.89|5435.15|5397.15|5434.89|5396.89|10
1607997110000|2020-12-15 01:51:50|5434.87|5396.87|5434.59|5396.59|5434.94|5396.94|5434.59|5396.59|9
1607997120000|2020-12-15 01:52:00|5434.6|5396.6|5434.05|5396.05|5434.6|5396.6|5434.05|5396.05|9
1607997130000|2020-12-15 01:52:10|5434.03|5396.03|5433.67|5395.67|5434.03|5396.03|5433.62|5395.62|10
1607997140000|2020-12-15 01:52:20|5433.63|5395.63|5433.87|5395.87|5433.87|5395.87|5433.58|5395.58|8
1607997150000|2020-12-15 01:52:30|5433.86|5395.86|5434.69|5396.69|5434.69|5396.69|5433.86|5395.86|10
1607997160000|2020-12-15 01:52:40|5434.64|5396.64|5434.67|5396.67|5434.88|5396.88|5434.6|5396.6|10
1607997170000|2020-12-15 01:52:50|5434.42|5396.42|5434.41|5396.41|5434.69|5396.69|5434.36|5396.36|10
1607997180000|2020-12-15 01:53:00|5434.52|5396.52|5434.55|5396.55|5434.77|5396.77|5434.52|5396.52|8
1607997190000|2020-12-15 01:53:10|5434.54|5396.54|5434.25|5396.25|5434.57|5396.57|5434.06|5396.06|10
1607997200000|2020-12-15 01:53:20|5434.23|5396.23|5433.09|5395.09|5434.23|5396.23|5433.09|5395.09|9
1607997210000|2020-12-15 01:53:30|5433.03|5395.03|5432.73|5394.73|5433.24|5395.24|5432.73|5394.73|9
1607997220000|2020-12-15 01:53:40|5432.75|5394.75|5433.65|5395.65|5433.65|5395.65|5432.75|5394.75|9
1607997230000|2020-12-15 01:53:50|5433.63|5395.63|5434|5396|5434.02|5396.02|5433.63|5395.63|10
1607997240000|2020-12-15 01:54:00|5434.08|5396.08|5434.77|5396.77|5434.88|5396.88|5434.08|5396.08|8
1607997250000|2020-12-15 01:54:10|5434.78|5396.78|5434.87|5396.87|5435.21|5397.21|5434.78|5396.78|9
1607997260000|2020-12-15 01:54:20|5434.9|5396.9|5435.1|5397.1|5435.1|5397.1|5434.8|5396.8|10
1607997270000|2020-12-15 01:54:30|5435.04|5397.04|5435.43|5397.43|5435.43|5397.43|5435.04|5397.04|10
1607997280000|2020-12-15 01:54:40|5435.52|5397.52|5436.22|5398.22|5436.22|5398.22|5435.52|5397.52|10
1607997290000|2020-12-15 01:54:50|5436.6|5398.6|5436.53|5398.53|5436.62|5398.62|5436.47|5398.47|10
1607997300000|2020-12-15 01:55:00|5436.58|5398.58|5437.01|5399.01|5437.02|5399.02|5436.58|5398.58|7
1607997310000|2020-12-15 01:55:10|5437.04|5399.04|5437.32|5399.32|5437.32|5399.32|5437.02|5399.02|9
1607997320000|2020-12-15 01:55:20|5437.28|5399.28|5437.36|5399.36|5437.36|5399.36|5437.09|5399.09|8
1607997330000|2020-12-15 01:55:30|5437.42|5399.42|5437.53|5399.53|5437.53|5399.53|5437.24|5399.24|9
1607997340000|2020-12-15 01:55:40|5437.56|5399.56|5437.37|5399.37|5437.75|5399.75|5437.31|5399.31|10
1607997350000|2020-12-15 01:55:50|5437.42|5399.42|5437.41|5399.41|5437.64|5399.64|5437.38|5399.38|7
1607997360000|2020-12-15 01:56:00|5437.38|5399.38|5437.34|5399.34|5437.44|5399.44|5437.28|5399.28|9
1607997370000|2020-12-15 01:56:10|5437.3|5399.3|5437.8|5399.8|5437.8|5399.8|5437.24|5399.24|10
1607997380000|2020-12-15 01:56:20|5437.79|5399.79|5438.28|5400.28|5438.35|5400.35|5437.79|5399.79|10
1607997390000|2020-12-15 01:56:30|5438.23|5400.23|5438.13|5400.13|5438.44|5400.44|5438.13|5400.13|9
1607997400000|2020-12-15 01:56:40|5438.14|5400.14|5437.99|5399.99|5438.25|5400.25|5437.84|5399.84|10
1607997410000|2020-12-15 01:56:50|5437.98|5399.98|5437.23|5399.23|5437.98|5399.98|5437.23|5399.23|10
1607997420000|2020-12-15 01:57:00|5437.17|5399.17|5436.35|5398.35|5437.17|5399.17|5436.35|5398.35|10
1607997430000|2020-12-15 01:57:10|5436.38|5398.38|5435.9|5397.9|5436.38|5398.38|5435.9|5397.9|9
1607997440000|2020-12-15 01:57:20|5435.93|5397.93|5435.48|5397.48|5436.16|5398.16|5435.48|5397.48|10
1607997450000|2020-12-15 01:57:30|5435.42|5397.42|5436.01|5398.01|5436.01|5398.01|5435.42|5397.42|10
1607997460000|2020-12-15 01:57:40|5436.13|5398.13|5437.53|5399.53|5437.53|5399.53|5436.13|5398.13|10
1607997470000|2020-12-15 01:57:50|5437.52|5399.52|5438.13|5400.13|5438.35|5400.35|5437.52|5399.52|10
1607997480000|2020-12-15 01:58:00|5438.34|5400.34|5438.5|5400.5|5438.5|5400.5|5438.3|5400.3|9
1607997490000|2020-12-15 01:58:10|5438.53|5400.53|5439.03|5401.03|5439.08|5401.08|5438.42|5400.42|10
1607997500000|2020-12-15 01:58:20|5439.12|5401.12|5439.22|5401.22|5439.22|5401.22|5438.87|5400.87|10
1607997510000|2020-12-15 01:58:30|5439.77|5401.77|5439.9|5401.9|5439.9|5401.9|5439.72|5401.72|9
1607997520000|2020-12-15 01:58:40|5439.8|5401.8|5439.97|5401.97|5440.05|5402.05|5439.63|5401.63|9
1607997530000|2020-12-15 01:58:50|5440.12|5402.12|5440.91|5402.91|5440.91|5402.91|5439.89|5401.89|8
1607997540000|2020-12-15 01:59:00|5441.24|5403.24|5447.7|5409.7|5447.7|5409.7|5440.46|5402.46|10
1607997550000|2020-12-15 01:59:10|5449.15|5411.15|5450.48|5412.48|5450.48|5412.48|5449.15|5411.15|10
1607997560000|2020-12-15 01:59:20|5450.32|5412.32|5447.5|5409.5|5450.32|5412.32|5447.5|5409.5|10
1607997570000|2020-12-15 01:59:30|5447.48|5409.48|5447.59|5409.59|5447.78|5409.78|5447.2|5409.2|10
1607997580000|2020-12-15 01:59:40|5447.63|5409.63|5448.04|5410.04|5448.04|5410.04|5447.63|5409.63|10
1607997590000|2020-12-15 01:59:50|5448.15|5410.15|5448.57|5410.57|5448.57|5410.57|5448.15|5410.15|10
1607997600000|2020-12-15 02:00:00|5448.33|5410.33|5449.26|5411.26|5449.26|5411.26|5448.33|5410.33|9
1607997610000|2020-12-15 02:00:10|5449.53|5411.53|5451.1|5413.1|5451.18|5413.18|5449.53|5411.53|10
1607997620000|2020-12-15 02:00:20|5451.13|5413.13|5455.73|5417.73|5455.73|5417.73|5451.13|5413.13|10
1607997630000|2020-12-15 02:00:30|5455.79|5417.79|5456.4|5418.4|5456.48|5418.48|5455.69|5417.69|10
1607997640000|2020-12-15 02:00:40|5456.37|5418.37|5456|5418|5456.48|5418.48|5455.5|5417.5|10
1607997650000|2020-12-15 02:00:50|5456.07|5418.07|5455.76|5417.76|5456.07|5418.07|5455.57|5417.57|10
1607997660000|2020-12-15 02:01:00|5455.56|5417.56|5455.79|5417.79|5456.06|5418.06|5455.4|5417.4|10
1607997670000|2020-12-15 02:01:10|5455.72|5417.72|5455.6|5417.6|5455.8|5417.8|5455.54|5417.54|9
1607997680000|2020-12-15 02:01:20|5455.51|5417.51|5455.05|5417.05|5455.52|5417.52|5455.04|5417.04|10
1607997690000|2020-12-15 02:01:30|5454.97|5416.97|5455.57|5417.57|5455.57|5417.57|5454.91|5416.91|9
1607997700000|2020-12-15 02:01:40|5455.71|5417.71|5456.9|5418.9|5456.9|5418.9|5455.71|5417.71|10
1607997710000|2020-12-15 02:01:50|5456.96|5418.96|5457.59|5419.59|5457.59|5419.59|5456.96|5418.96|10
1607997720000|2020-12-15 02:02:00|5457.73|5419.73|5458.11|5420.11|5458.11|5420.11|5457.63|5419.63|9
1607997730000|2020-12-15 02:02:10|5458.28|5420.28|5459.88|5421.88|5459.88|5421.88|5458.28|5420.28|10
1607997740000|2020-12-15 02:02:20|5460.01|5422.01|5461.11|5423.11|5461.11|5423.11|5460.01|5422.01|10
1607997750000|2020-12-15 02:02:30|5461.23|5423.23|5461.57|5423.57|5461.58|5423.58|5461.23|5423.23|10
1607997760000|2020-12-15 02:02:40|5461.62|5423.62|5463.33|5425.33|5463.33|5425.33|5461.57|5423.57|10
1607997770000|2020-12-15 02:02:50|5463.38|5425.38|5464.2|5426.2|5464.2|5426.2|5463.38|5425.38|10
1607997780000|2020-12-15 02:03:00|5464.28|5426.28|5463.51|5425.51|5464.28|5426.28|5463.41|5425.41|9
1607997790000|2020-12-15 02:03:10|5463.71|5425.71|5463.26|5425.26|5464.42|5426.42|5463.26|5425.26|9
1607997800000|2020-12-15 02:03:20|5463.3|5425.3|5462.89|5424.89|5463.3|5425.3|5462.52|5424.52|10
1607997810000|2020-12-15 02:03:30|5462.76|5424.76|5462.37|5424.37|5462.76|5424.76|5462.37|5424.37|9
1607997820000|2020-12-15 02:03:40|5462.38|5424.38|5461.51|5423.51|5462.38|5424.38|5461.51|5423.51|9
1607997830000|2020-12-15 02:03:50|5461.32|5423.32|5460.62|5422.62|5461.32|5423.32|5460.55|5422.55|10
1607997840000|2020-12-15 02:04:00|5460.53|5422.53|5460.77|5422.77|5460.95|5422.95|5460.53|5422.53|10
1607997850000|2020-12-15 02:04:10|5460.69|5422.69|5461.88|5423.88|5461.88|5423.88|5460.48|5422.48|10
1607997860000|2020-12-15 02:04:20|5462.04|5424.04|5464.17|5426.17|5464.17|5426.17|5462.04|5424.04|10
1607997870000|2020-12-15 02:04:30|5464.13|5426.13|5465.83|5427.83|5465.83|5427.83|5464.13|5426.13|10
1607997880000|2020-12-15 02:04:40|5466|5428|5467.18|5429.18|5467.18|5429.18|5466|5428|10
1607997890000|2020-12-15 02:04:50|5467.31|5429.31|5466.79|5428.79|5467.54|5429.54|5466.79|5428.79|10
1607997900000|2020-12-15 02:05:00|5466.92|5428.92|5467.42|5429.42|5467.51|5429.51|5466.89|5428.89|10
1607997910000|2020-12-15 02:05:10|5467.47|5429.47|5467.75|5429.75|5468.02|5430.02|5467.47|5429.47|10
1607997920000|2020-12-15 02:05:20|5467.95|5429.95|5470.67|5432.67|5470.67|5432.67|5467.95|5429.95|9
1607997930000|2020-12-15 02:05:30|5470.74|5432.74|5474.14|5436.14|5474.66|5436.66|5470.74|5432.74|10
1607997940000|2020-12-15 02:05:40|5474.29|5436.29|5476.52|5438.52|5476.52|5438.52|5474.27|5436.27|10
1607997950000|2020-12-15 02:05:50|5477.09|5439.09|5477.63|5439.63|5477.63|5439.63|5476.75|5438.75|10
1607997960000|2020-12-15 02:06:00|5478.41|5440.41|5480.54|5442.54|5480.54|5442.54|5478.41|5440.41|10
1607997970000|2020-12-15 02:06:10|5480.96|5442.96|5481.97|5443.97|5482.15|5444.15|5480.96|5442.96|10
1607997980000|2020-12-15 02:06:20|5482.02|5444.02|5481.13|5443.13|5482.02|5444.02|5480.85|5442.85|10
1607997990000|2020-12-15 02:06:30|5481.38|5443.38|5482.26|5444.26|5482.26|5444.26|5481.12|5443.12|10
1607998000000|2020-12-15 02:06:40|5482.23|5444.23|5481.74|5443.74|5482.45|5444.45|5481.53|5443.53|10
1607998010000|2020-12-15 02:06:50|5481.76|5443.76|5481.76|5443.76|5481.9|5443.9|5481.5|5443.5|10
1607998020000|2020-12-15 02:07:00|5481.63|5443.63|5479.96|5441.96|5481.63|5443.63|5479.96|5441.96|9
1607998030000|2020-12-15 02:07:10|5480.19|5442.19|5478.58|5440.58|5480.19|5442.19|5478.58|5440.58|10
1607998040000|2020-12-15 02:07:20|5478.46|5440.46|5478.05|5440.05|5478.79|5440.79|5478.05|5440.05|10
1607998050000|2020-12-15 02:07:30|5478.32|5440.32|5479.49|5441.49|5479.54|5441.54|5478.32|5440.32|10
1607998060000|2020-12-15 02:07:40|5479.77|5441.77|5481.2|5443.2|5481.24|5443.24|5479.77|5441.77|10
1607998070000|2020-12-15 02:07:50|5481.24|5443.24|5483.13|5445.13|5483.49|5445.49|5481.24|5443.24|10
1607998080000|2020-12-15 02:08:00|5483.23|5445.23|5483.74|5445.74|5483.74|5445.74|5483.18|5445.18|10
1607998090000|2020-12-15 02:08:10|5483.78|5445.78|5484.71|5446.71|5484.77|5446.77|5483.73|5445.73|10
1607998100000|2020-12-15 02:08:20|5484.84|5446.84|5483.54|5445.54|5484.92|5446.92|5483.54|5445.54|10
1607998110000|2020-12-15 02:08:30|5483.44|5445.44|5483.41|5445.41|5483.53|5445.53|5482.7|5444.7|10
1607998120000|2020-12-15 02:08:40|5483.48|5445.48|5483.65|5445.65|5483.81|5445.81|5483.48|5445.48|10
1607998130000|2020-12-15 02:08:50|5483.79|5445.79|5483.74|5445.74|5483.87|5445.87|5483.52|5445.52|10
1607998140000|2020-12-15 02:09:00|5483.73|5445.73|5484.14|5446.14|5484.46|5446.46|5483.73|5445.73|9
1607998150000|2020-12-15 02:09:10|5483.7|5445.7|5483.76|5445.76|5484.03|5446.03|5483.63|5445.63|10
1607998160000|2020-12-15 02:09:20|5484.08|5446.08|5483.6|5445.6|5484.33|5446.33|5483.6|5445.6|9
1607998170000|2020-12-15 02:09:30|5483.54|5445.54|5482.69|5444.69|5483.54|5445.54|5482.47|5444.47|10
1607998180000|2020-12-15 02:09:40|5482.83|5444.83|5481.32|5443.32|5482.83|5444.83|5481.32|5443.32|10
1607998190000|2020-12-15 02:09:50|5481.6|5443.6|5483.25|5445.25|5483.25|5445.25|5481.09|5443.09|10
1607998200000|2020-12-15 02:10:00|5483.29|5445.29|5483.91|5445.91|5484.67|5446.67|5483.29|5445.29|10
1607998210000|2020-12-15 02:10:10|5483.76|5445.76|5482.08|5444.08|5483.76|5445.76|5482.08|5444.08|10
1607998220000|2020-12-15 02:10:20|5481.86|5443.86|5482.53|5444.53|5482.53|5444.53|5481.86|5443.86|10
1607998230000|2020-12-15 02:10:30|5482.3|5444.3|5482.42|5444.42|5482.46|5444.46|5481.92|5443.92|10
1607998240000|2020-12-15 02:10:40|5482.47|5444.47|5483.8|5445.8|5483.85|5445.85|5482.47|5444.47|10
1607998250000|2020-12-15 02:10:50|5483.64|5445.64|5483.34|5445.34|5483.64|5445.64|5483.19|5445.19|10
1607998260000|2020-12-15 02:11:00|5483.31|5445.31|5483.48|5445.48|5483.54|5445.54|5483.29|5445.29|10
1607998270000|2020-12-15 02:11:10|5483.38|5445.38|5483.14|5445.14|5483.41|5445.41|5483.14|5445.14|10
1607998280000|2020-12-15 02:11:20|5483.08|5445.08|5482.07|5444.07|5483.08|5445.08|5482.07|5444.07|9
1607998290000|2020-12-15 02:11:30|5481.66|5443.66|5481.21|5443.21|5481.72|5443.72|5481.21|5443.21|10
1607998300000|2020-12-15 02:11:40|5481.01|5443.01|5478.88|5440.88|5481.01|5443.01|5478.88|5440.88|10
1607998310000|2020-12-15 02:11:50|5478.23|5440.23|5478.06|5440.06|5478.37|5440.37|5477.94|5439.94|10
1607998320000|2020-12-15 02:12:00|5478.02|5440.02|5479.32|5441.32|5479.32|5441.32|5478.02|5440.02|9
1607998330000|2020-12-15 02:12:10|5479.35|5441.35|5479.77|5441.77|5480|5442|5479.35|5441.35|10
1607998340000|2020-12-15 02:12:20|5479.72|5441.72|5479.35|5441.35|5479.96|5441.96|5479.35|5441.35|9
1607998350000|2020-12-15 02:12:30|5479.5|5441.5|5479.29|5441.29|5479.5|5441.5|5479.28|5441.28|10
1607998360000|2020-12-15 02:12:40|5479.34|5441.34|5479.09|5441.09|5479.5|5441.5|5478.85|5440.85|10
1607998370000|2020-12-15 02:12:50|5479.23|5441.23|5479.52|5441.52|5479.62|5441.62|5479.23|5441.23|10
1607998380000|2020-12-15 02:13:00|5479.49|5441.49|5479.26|5441.26|5479.57|5441.57|5479.26|5441.26|10
1607998390000|2020-12-15 02:13:10|5479.23|5441.23|5480.04|5442.04|5480.04|5442.04|5479.21|5441.21|10
1607998400000|2020-12-15 02:13:20|5480.06|5442.06|5481.38|5443.38|5481.38|5443.38|5480.06|5442.06|10
1607998410000|2020-12-15 02:13:30|5481.27|5443.27|5480.86|5442.86|5481.27|5443.27|5480.86|5442.86|10
1607998420000|2020-12-15 02:13:40|5480.91|5442.91|5480.58|5442.58|5480.91|5442.91|5480.58|5442.58|9
1607998430000|2020-12-15 02:13:50|5480.56|5442.56|5481.33|5443.33|5481.33|5443.33|5480.56|5442.56|10
1607998440000|2020-12-15 02:14:00|5481.46|5443.46|5482.28|5444.28|5482.28|5444.28|5481.43|5443.43|10
1607998450000|2020-12-15 02:14:10|5482.59|5444.59|5482.46|5444.46|5482.65|5444.65|5482.44|5444.44|10
1607998460000|2020-12-15 02:14:20|5482.13|5444.13|5482.41|5444.41|5482.43|5444.43|5482.08|5444.08|10
1607998470000|2020-12-15 02:14:30|5482.54|5444.54|5482.62|5444.62|5482.67|5444.67|5482.35|5444.35|9
1607998480000|2020-12-15 02:14:40|5482.68|5444.68|5482.77|5444.77|5482.81|5444.81|5482.6|5444.6|10
1607998490000|2020-12-15 02:14:50|5482.8|5444.8|5483.17|5445.17|5483.17|5445.17|5482.8|5444.8|9
1607998500000|2020-12-15 02:15:00|5483.14|5445.14|5484.03|5446.03|5484.04|5446.04|5483.14|5445.14|10
1607998510000|2020-12-15 02:15:10|5484.61|5446.61|5484.21|5446.21|5484.61|5446.61|5484.09|5446.09|10
1607998520000|2020-12-15 02:15:20|5484.15|5446.15|5484.38|5446.38|5484.47|5446.47|5484.15|5446.15|7
1607998530000|2020-12-15 02:15:30|5484.3|5446.3|5484.01|5446.01|5484.36|5446.36|5484.01|5446.01|10
1607998540000|2020-12-15 02:15:40|5484.02|5446.02|5483.94|5445.94|5484.14|5446.14|5483.76|5445.76|9
1607998550000|2020-12-15 02:15:50|5484.09|5446.09|5482.98|5444.98|5484.09|5446.09|5482.98|5444.98|9
1607998560000|2020-12-15 02:16:00|5482.97|5444.97|5482.24|5444.24|5482.97|5444.97|5482.23|5444.23|10
1607998570000|2020-12-15 02:16:10|5482.08|5444.08|5481.47|5443.47|5482.08|5444.08|5481.37|5443.37|9
1607998580000|2020-12-15 02:16:20|5481.37|5443.37|5479.99|5441.99|5481.37|5443.37|5479.97|5441.97|10
1607998590000|2020-12-15 02:16:30|5479.94|5441.94|5479.12|5441.12|5479.94|5441.94|5479.12|5441.12|10
1607998600000|2020-12-15 02:16:40|5479.14|5441.14|5479.05|5441.05|5479.38|5441.38|5479.05|5441.05|9
1607998610000|2020-12-15 02:16:50|5478.98|5440.98|5479.32|5441.32|5479.32|5441.32|5478.76|5440.76|10
1607998620000|2020-12-15 02:17:00|5479.56|5441.56|5480.74|5442.74|5480.74|5442.74|5479.56|5441.56|10
1607998630000|2020-12-15 02:17:10|5480.62|5442.62|5481.14|5443.14|5481.17|5443.17|5480.62|5442.62|8
1607998640000|2020-12-15 02:17:20|5481.17|5443.17|5481.81|5443.81|5481.81|5443.81|5481.17|5443.17|10
1607998650000|2020-12-15 02:17:30|5481.92|5443.92|5481.77|5443.77|5481.92|5443.92|5481.57|5443.57|10
1607998660000|2020-12-15 02:17:40|5481.55|5443.55|5481.65|5443.65|5481.72|5443.72|5481.52|5443.52|8
1607998670000|2020-12-15 02:17:50|5481.73|5443.73|5480.91|5442.91|5481.79|5443.79|5480.91|5442.91|9
1607998680000|2020-12-15 02:18:00|5480.74|5442.74|5479.12|5441.12|5480.84|5442.84|5479.12|5441.12|9
1607998690000|2020-12-15 02:18:10|5478.82|5440.82|5478.11|5440.11|5478.82|5440.82|5477.9|5439.9|9
1607998700000|2020-12-15 02:18:20|5478.15|5440.15|5478.18|5440.18|5478.27|5440.27|5478.04|5440.04|9
1607998710000|2020-12-15 02:18:30|5478.25|5440.25|5478.14|5440.14|5478.25|5440.25|5477.7|5439.7|10
1607998720000|2020-12-15 02:18:40|5477.95|5439.95|5477.51|5439.51|5477.95|5439.95|5477.41|5439.41|10
1607998730000|2020-12-15 02:18:50|5477.13|5439.13|5477.05|5439.05|5477.18|5439.18|5476.88|5438.88|10
1607998740000|2020-12-15 02:19:00|5477.2|5439.2|5477.79|5439.79|5477.79|5439.79|5477.2|5439.2|10
1607998750000|2020-12-15 02:19:10|5477.8|5439.8|5477.99|5439.99|5478.05|5440.05|5477.71|5439.71|9
1607998760000|2020-12-15 02:19:20|5478|5440|5477.48|5439.48|5478|5440|5477.48|5439.48|10
1607998770000|2020-12-15 02:19:30|5477.54|5439.54|5477.32|5439.32|5477.72|5439.72|5477.25|5439.25|10
1607998780000|2020-12-15 02:19:40|5477.35|5439.35|5477.37|5439.37|5477.54|5439.54|5477.35|5439.35|10
1607998790000|2020-12-15 02:19:50|5477.41|5439.41|5477.26|5439.26|5477.41|5439.41|5477.26|5439.26|9
1607998800000|2020-12-15 02:20:00|5477.18|5439.18|5476.53|5438.53|5477.18|5439.18|5476.53|5438.53|9
1607998810000|2020-12-15 02:20:10|5476.5|5438.5|5477.1|5439.1|5477.11|5439.11|5476.5|5438.5|10
1607998820000|2020-12-15 02:20:20|5477.19|5439.19|5478.75|5440.75|5478.75|5440.75|5477.19|5439.19|9
1607998830000|2020-12-15 02:20:30|5478.83|5440.83|5479.94|5441.94|5480.09|5442.09|5478.83|5440.83|10
1607998840000|2020-12-15 02:20:40|5479.89|5441.89|5480.57|5442.57|5480.57|5442.57|5479.89|5441.89|10
1607998850000|2020-12-15 02:20:50|5480.74|5442.74|5481.02|5443.02|5481.02|5443.02|5480.61|5442.61|9
1607998860000|2020-12-15 02:21:00|5481|5443|5481.48|5443.48|5481.51|5443.51|5481|5443|9
1607998870000|2020-12-15 02:21:10|5481.91|5443.91|5482.19|5444.19|5482.26|5444.26|5481.91|5443.91|9
1607998880000|2020-12-15 02:21:20|5481.81|5443.81|5481.02|5443.02|5481.86|5443.86|5481.02|5443.02|10
1607998890000|2020-12-15 02:21:30|5480.86|5442.86|5480.17|5442.17|5480.86|5442.86|5480.17|5442.17|9
1607998900000|2020-12-15 02:21:40|5480.01|5442.01|5480.55|5442.55|5480.59|5442.59|5480.01|5442.01|10
1607998910000|2020-12-15 02:21:50|5480.58|5442.58|5480.29|5442.29|5480.81|5442.81|5480.07|5442.07|10
1607998920000|2020-12-15 02:22:00|5480.46|5442.46|5480.55|5442.55|5480.59|5442.59|5480.38|5442.38|10
1607998930000|2020-12-15 02:22:10|5480.54|5442.54|5480.29|5442.29|5480.54|5442.54|5480.26|5442.26|8
1607998940000|2020-12-15 02:22:20|5480.16|5442.16|5480.53|5442.53|5480.56|5442.56|5480.16|5442.16|10
1607998950000|2020-12-15 02:22:30|5480.56|5442.56|5480.56|5442.56|5480.61|5442.61|5480.56|5442.56|9
1607998960000|2020-12-15 02:22:40|5480.58|5442.58|5480.33|5442.33|5480.58|5442.58|5480.33|5442.33|7
1607998970000|2020-12-15 02:22:50|5480.36|5442.36|5480.58|5442.58|5480.58|5442.58|5480.25|5442.25|10
1607998980000|2020-12-15 02:23:00|5480.25|5442.25|5479.84|5441.84|5480.42|5442.42|5479.83|5441.83|10
1607998990000|2020-12-15 02:23:10|5479.77|5441.77|5479.41|5441.41|5479.77|5441.77|5479.41|5441.41|9
1607999000000|2020-12-15 02:23:20|5479.39|5441.39|5479.05|5441.05|5479.39|5441.39|5478.98|5440.98|9
1607999010000|2020-12-15 02:23:30|5479.03|5441.03|5478.51|5440.51|5479.03|5441.03|5478.5|5440.5|10
1607999020000|2020-12-15 02:23:40|5478.56|5440.56|5478.6|5440.6|5478.83|5440.83|5478.56|5440.56|9
1607999030000|2020-12-15 02:23:50|5478.57|5440.57|5478.79|5440.79|5479|5441|5478.57|5440.57|10
1607999040000|2020-12-15 02:24:00|5478.87|5440.87|5478.65|5440.65|5478.87|5440.87|5478.65|5440.65|10
1607999050000|2020-12-15 02:24:10|5478.76|5440.76|5476.67|5438.67|5478.76|5440.76|5476.67|5438.67|9
1607999060000|2020-12-15 02:24:20|5476.47|5438.47|5474.93|5436.93|5476.56|5438.56|5474.93|5436.93|10
1607999070000|2020-12-15 02:24:30|5473.41|5435.41|5472.98|5434.98|5473.41|5435.41|5472.92|5434.92|10
1607999080000|2020-12-15 02:24:40|5473.08|5435.08|5471.83|5433.83|5473.27|5435.27|5471.83|5433.83|10
1607999090000|2020-12-15 02:24:50|5471.99|5433.99|5470.54|5432.54|5472.18|5434.18|5470.54|5432.54|10
1607999100000|2020-12-15 02:25:00|5469.89|5431.89|5470.79|5432.79|5470.86|5432.86|5469.89|5431.89|10
1607999110000|2020-12-15 02:25:10|5470.87|5432.87|5470.18|5432.18|5471.1|5433.1|5470.18|5432.18|10
1607999120000|2020-12-15 02:25:20|5470.12|5432.12|5469.8|5431.8|5470.22|5432.22|5469.71|5431.71|10
1607999130000|2020-12-15 02:25:30|5469.83|5431.83|5469.43|5431.43|5469.88|5431.88|5469.38|5431.38|10
1607999140000|2020-12-15 02:25:40|5469.35|5431.35|5469.39|5431.39|5469.83|5431.83|5469.33|5431.33|10
1607999150000|2020-12-15 02:25:50|5469.18|5431.18|5468.13|5430.13|5469.18|5431.18|5468.11|5430.11|9
1607999160000|2020-12-15 02:26:00|5467.56|5429.56|5466.52|5428.52|5467.56|5429.56|5466.46|5428.46|10
1607999170000|2020-12-15 02:26:10|5466.47|5428.47|5467.35|5429.35|5467.46|5429.46|5466.41|5428.41|9
1607999180000|2020-12-15 02:26:20|5467.5|5429.5|5467.17|5429.17|5467.87|5429.87|5467.17|5429.17|10
1607999190000|2020-12-15 02:26:30|5467.18|5429.18|5466.84|5428.84|5467.18|5429.18|5466.47|5428.47|10
1607999200000|2020-12-15 02:26:40|5466.89|5428.89|5468.02|5430.02|5468.17|5430.17|5466.89|5428.89|9
1607999210000|2020-12-15 02:26:50|5468.08|5430.08|5468.6|5430.6|5468.6|5430.6|5468|5430|9
1607999220000|2020-12-15 02:27:00|5468.65|5430.65|5469.45|5431.45|5469.45|5431.45|5468.65|5430.65|9
1607999230000|2020-12-15 02:27:10|5469.56|5431.56|5469.72|5431.72|5469.86|5431.86|5469.5|5431.5|10
1607999240000|2020-12-15 02:27:20|5469.77|5431.77|5470.48|5432.48|5470.48|5432.48|5469.66|5431.66|10
1607999250000|2020-12-15 02:27:30|5470.63|5432.63|5472.47|5434.47|5472.47|5434.47|5470.63|5432.63|10
1607999260000|2020-12-15 02:27:40|5472.45|5434.45|5472.66|5434.66|5472.78|5434.78|5472.45|5434.45|10
1607999270000|2020-12-15 02:27:50|5472.75|5434.75|5473.22|5435.22|5473.32|5435.32|5472.7|5434.7|9
1607999280000|2020-12-15 02:28:00|5473.23|5435.23|5475.52|5437.52|5475.54|5437.54|5473.23|5435.23|10
1607999290000|2020-12-15 02:28:10|5475.62|5437.62|5475.9|5437.9|5476.01|5438.01|5475.53|5437.53|10
1607999300000|2020-12-15 02:28:20|5475.89|5437.89|5475.03|5437.03|5475.89|5437.89|5475.03|5437.03|10
1607999310000|2020-12-15 02:28:30|5474.9|5436.9|5473.41|5435.41|5474.9|5436.9|5473.41|5435.41|10
1607999320000|2020-12-15 02:28:40|5473.26|5435.26|5471.77|5433.77|5473.26|5435.26|5471.73|5433.73|10
1607999330000|2020-12-15 02:28:50|5471.96|5433.96|5472.22|5434.22|5472.37|5434.37|5471.96|5433.96|10
1607999340000|2020-12-15 02:29:00|5472.17|5434.17|5472.54|5434.54|5472.54|5434.54|5472.02|5434.02|10
1607999350000|2020-12-15 02:29:10|5472.6|5434.6|5473.9|5435.9|5473.99|5435.99|5472.57|5434.57|10
1607999360000|2020-12-15 02:29:20|5474.04|5436.04|5474.17|5436.17|5474.24|5436.24|5474.02|5436.02|10
1607999370000|2020-12-15 02:29:30|5474.22|5436.22|5474.49|5436.49|5474.49|5436.49|5474.22|5436.22|9
1607999380000|2020-12-15 02:29:40|5473.81|5435.81|5472.56|5434.56|5473.81|5435.81|5472.56|5434.56|10
1607999390000|2020-12-15 02:29:50|5472.57|5434.57|5471.94|5433.94|5472.57|5434.57|5471.77|5433.77|10
1607999400000|2020-12-15 02:30:00|5471.97|5433.97|5473.38|5435.38|5473.38|5435.38|5471.97|5433.97|10
1607999410000|2020-12-15 02:30:10|5473.31|5435.31|5473.71|5435.71|5473.94|5435.94|5473.31|5435.31|10
1607999420000|2020-12-15 02:30:20|5473.77|5435.77|5473.79|5435.79|5473.79|5435.79|5473.48|5435.48|10
1607999430000|2020-12-15 02:30:30|5473.96|5435.96|5473.36|5435.36|5473.99|5435.99|5473.36|5435.36|10
1607999440000|2020-12-15 02:30:40|5473.13|5435.13|5473.8|5435.8|5473.8|5435.8|5473.02|5435.02|10
1607999450000|2020-12-15 02:30:50|5474.04|5436.04|5474.15|5436.15|5474.15|5436.15|5473.74|5435.74|9
1607999460000|2020-12-15 02:31:00|5474.22|5436.22|5474.24|5436.24|5474.36|5436.36|5473.89|5435.89|8
1607999470000|2020-12-15 02:31:10|5474.16|5436.16|5474.4|5436.4|5474.51|5436.51|5474.16|5436.16|10
1607999480000|2020-12-15 02:31:20|5474.36|5436.36|5473.62|5435.62|5474.36|5436.36|5473.62|5435.62|10
1607999490000|2020-12-15 02:31:30|5473.68|5435.68|5474.01|5436.01|5474.07|5436.07|5473.68|5435.68|10
1607999500000|2020-12-15 02:31:40|5474.13|5436.13|5473.97|5435.97|5474.13|5436.13|5473.79|5435.79|9
1607999510000|2020-12-15 02:31:50|5473.96|5435.96|5475.59|5437.59|5475.59|5437.59|5473.92|5435.92|9
1607999520000|2020-12-15 02:32:00|5475.71|5437.71|5476.13|5438.13|5476.13|5438.13|5475.71|5437.71|10
1607999530000|2020-12-15 02:32:10|5476.17|5438.17|5476.56|5438.56|5476.58|5438.58|5476.1|5438.1|9
1607999540000|2020-12-15 02:32:20|5476.55|5438.55|5477.17|5439.17|5477.17|5439.17|5476.55|5438.55|9
1607999550000|2020-12-15 02:32:30|5477.4|5439.4|5478|5440|5478|5440|5477.4|5439.4|10
1607999560000|2020-12-15 02:32:40|5478.02|5440.02|5478.5|5440.5|5478.52|5440.52|5478.02|5440.02|9
1607999570000|2020-12-15 02:32:50|5478.72|5440.72|5479.13|5441.13|5479.13|5441.13|5478.56|5440.56|10
1607999580000|2020-12-15 02:33:00|5478.91|5440.91|5478.9|5440.9|5478.96|5440.96|5478.63|5440.63|9
1607999590000|2020-12-15 02:33:10|5479.02|5441.02|5480.51|5442.51|5480.51|5442.51|5479.02|5441.02|9
1607999600000|2020-12-15 02:33:20|5480.66|5442.66|5480.94|5442.94|5480.94|5442.94|5480.62|5442.62|9
1607999610000|2020-12-15 02:33:30|5480.77|5442.77|5481.43|5443.43|5481.6|5443.6|5480.77|5442.77|10
1607999620000|2020-12-15 02:33:40|5481.44|5443.44|5481.45|5443.45|5481.76|5443.76|5481.44|5443.44|10
1607999630000|2020-12-15 02:33:50|5481.33|5443.33|5481.02|5443.02|5481.33|5443.33|5480.7|5442.7|9
1607999640000|2020-12-15 02:34:00|5480.9|5442.9|5481.29|5443.29|5481.38|5443.38|5480.81|5442.81|9
1607999650000|2020-12-15 02:34:10|5481.54|5443.54|5482.05|5444.05|5482.05|5444.05|5481.54|5443.54|6
1607999660000|2020-12-15 02:34:20|5482.09|5444.09|5482.64|5444.64|5482.64|5444.64|5482.08|5444.08|9
1607999670000|2020-12-15 02:34:30|5482.61|5444.61|5483.16|5445.16|5483.16|5445.16|5482.61|5444.61|9
1607999680000|2020-12-15 02:34:40|5483.12|5445.12|5483.28|5445.28|5483.56|5445.56|5482.89|5444.89|10
1607999690000|2020-12-15 02:34:50|5483.27|5445.27|5483.08|5445.08|5483.31|5445.31|5483.08|5445.08|10
1607999700000|2020-12-15 02:35:00|5482.69|5444.69|5482.44|5444.44|5482.74|5444.74|5482.44|5444.44|10
1607999710000|2020-12-15 02:35:10|5482.5|5444.5|5481.25|5443.25|5482.62|5444.62|5481.25|5443.25|10
1607999720000|2020-12-15 02:35:20|5481.3|5443.3|5481.16|5443.16|5481.3|5443.3|5481.13|5443.13|10
1607999730000|2020-12-15 02:35:30|5481.27|5443.27|5481.41|5443.41|5481.49|5443.49|5481.19|5443.19|10
1607999740000|2020-12-15 02:35:40|5481.13|5443.13|5480.94|5442.94|5481.38|5443.38|5480.94|5442.94|8
1607999750000|2020-12-15 02:35:50|5481.16|5443.16|5480.72|5442.72|5481.28|5443.28|5480.64|5442.64|9
1607999760000|2020-12-15 02:36:00|5480.75|5442.75|5480.85|5442.85|5480.85|5442.85|5480.64|5442.64|10
1607999770000|2020-12-15 02:36:10|5480.71|5442.71|5480.33|5442.33|5480.71|5442.71|5480.33|5442.33|10
1607999780000|2020-12-15 02:36:20|5480.26|5442.26|5480.32|5442.32|5480.34|5442.34|5480.16|5442.16|8
1607999790000|2020-12-15 02:36:30|5480.22|5442.22|5480.17|5442.17|5480.37|5442.37|5480.06|5442.06|9
1607999800000|2020-12-15 02:36:40|5480.19|5442.19|5479.79|5441.79|5480.32|5442.32|5479.79|5441.79|9
1607999810000|2020-12-15 02:36:50|5479.92|5441.92|5479.99|5441.99|5480.02|5442.02|5479.75|5441.75|10
1607999820000|2020-12-15 02:37:00|5480.04|5442.04|5480.27|5442.27|5480.28|5442.28|5480.02|5442.02|7
1607999830000|2020-12-15 02:37:10|5480.45|5442.45|5481.31|5443.31|5481.31|5443.31|5480.45|5442.45|10
1607999840000|2020-12-15 02:37:20|5481.32|5443.32|5481.79|5443.79|5482.05|5444.05|5481.32|5443.32|10
1607999850000|2020-12-15 02:37:30|5481.97|5443.97|5481.66|5443.66|5482.05|5444.05|5481.63|5443.63|10
1607999860000|2020-12-15 02:37:40|5481.48|5443.48|5481.11|5443.11|5481.49|5443.49|5480.9|5442.9|10
1607999870000|2020-12-15 02:37:50|5481.19|5443.19|5481.05|5443.05|5481.29|5443.29|5481.05|5443.05|9
1607999880000|2020-12-15 02:38:00|5480.92|5442.92|5480.56|5442.56|5481.01|5443.01|5480.56|5442.56|10
1607999890000|2020-12-15 02:38:10|5480.61|5442.61|5480.58|5442.58|5480.73|5442.73|5480.55|5442.55|10
1607999900000|2020-12-15 02:38:20|5480.43|5442.43|5478.79|5440.79|5480.43|5442.43|5478.79|5440.79|10
1607999910000|2020-12-15 02:38:30|5478.9|5440.9|5477.65|5439.65|5478.9|5440.9|5477.63|5439.63|10
1607999920000|2020-12-15 02:38:40|5477.4|5439.4|5477.34|5439.34|5477.58|5439.58|5477.34|5439.34|9
1607999930000|2020-12-15 02:38:50|5477.36|5439.36|5477.08|5439.08|5477.39|5439.39|5477.08|5439.08|10
1607999940000|2020-12-15 02:39:00|5477.1|5439.1|5478.13|5440.13|5478.13|5440.13|5477.03|5439.03|9
1607999950000|2020-12-15 02:39:10|5478.18|5440.18|5479.67|5441.67|5479.67|5441.67|5478.18|5440.18|9
1607999960000|2020-12-15 02:39:20|5479.6|5441.6|5479.26|5441.26|5479.64|5441.64|5479.05|5441.05|9
1607999970000|2020-12-15 02:39:30|5479.54|5441.54|5479.23|5441.23|5479.73|5441.73|5479.18|5441.18|10
1607999980000|2020-12-15 02:39:40|5479.26|5441.26|5478.77|5440.77|5479.43|5441.43|5478.72|5440.72|10
1607999990000|2020-12-15 02:39:50|5478.86|5440.86|5478.3|5440.3|5478.86|5440.86|5478.3|5440.3|10
1608000000000|2020-12-15 02:40:00|5478.35|5440.35|5477.54|5439.54|5478.35|5440.35|5477.54|5439.54|10
1608000010000|2020-12-15 02:40:10|5477.52|5439.52|5477.65|5439.65|5477.67|5439.67|5477.43|5439.43|10
1608000020000|2020-12-15 02:40:20|5477.66|5439.66|5477.9|5439.9|5477.9|5439.9|5477.48|5439.48|10
1608000030000|2020-12-15 02:40:30|5477.81|5439.81|5478|5440|5478.06|5440.06|5477.71|5439.71|10
1608000040000|2020-12-15 02:40:40|5477.98|5439.98|5477.55|5439.55|5478|5440|5477.45|5439.45|10
1608000050000|2020-12-15 02:40:50|5477.51|5439.51|5477.37|5439.37|5477.6|5439.6|5477.37|5439.37|10
1608000060000|2020-12-15 02:41:00|5477.26|5439.26|5477.41|5439.41|5477.67|5439.67|5477.1|5439.1|10
1608000070000|2020-12-15 02:41:10|5477.45|5439.45|5477.67|5439.67|5477.67|5439.67|5477.42|5439.42|10
1608000080000|2020-12-15 02:41:20|5477.71|5439.71|5478.61|5440.61|5478.61|5440.61|5477.62|5439.62|9
1608000090000|2020-12-15 02:41:30|5479.36|5441.36|5480.5|5442.5|5480.5|5442.5|5479.36|5441.36|9
1608000100000|2020-12-15 02:41:40|5480.71|5442.71|5481.38|5443.38|5481.47|5443.47|5480.71|5442.71|10
1608000110000|2020-12-15 02:41:50|5481.48|5443.48|5481.78|5443.78|5481.99|5443.99|5481.39|5443.39|10
1608000120000|2020-12-15 02:42:00|5481.7|5443.7|5481.76|5443.76|5481.81|5443.81|5481.34|5443.34|10
1608000130000|2020-12-15 02:42:10|5481.94|5443.94|5482.47|5444.47|5482.47|5444.47|5481.94|5443.94|10
1608000140000|2020-12-15 02:42:20|5482.43|5444.43|5482.32|5444.32|5482.43|5444.43|5482.13|5444.13|9
1608000150000|2020-12-15 02:42:30|5482.14|5444.14|5481.51|5443.51|5482.14|5444.14|5481.51|5443.51|10
1608000160000|2020-12-15 02:42:40|5481.61|5443.61|5481.49|5443.49|5481.65|5443.65|5481.29|5443.29|9
1608000170000|2020-12-15 02:42:50|5481.53|5443.53|5481.03|5443.03|5481.53|5443.53|5480.99|5442.99|8
1608000180000|2020-12-15 02:43:00|5480.89|5442.89|5481|5443|5481.06|5443.06|5480.89|5442.89|8
1608000190000|2020-12-15 02:43:10|5481.06|5443.06|5481.25|5443.25|5481.26|5443.26|5481.06|5443.06|8
1608000200000|2020-12-15 02:43:20|5481.22|5443.22|5481.18|5443.18|5481.27|5443.27|5481.14|5443.14|10
1608000210000|2020-12-15 02:43:30|5481.24|5443.24|5481.02|5443.02|5481.29|5443.29|5481.02|5443.02|9
1608000220000|2020-12-15 02:43:40|5481.03|5443.03|5480.62|5442.62|5481.03|5443.03|5480.62|5442.62|9
1608000230000|2020-12-15 02:43:50|5480.56|5442.56|5480.09|5442.09|5480.67|5442.67|5480.01|5442.01|9
1608000240000|2020-12-15 02:44:00|5480.08|5442.08|5479.18|5441.18|5480.08|5442.08|5479.16|5441.16|10
1608000250000|2020-12-15 02:44:10|5479.14|5441.14|5479.18|5441.18|5479.27|5441.27|5479.14|5441.14|6
1608000260000|2020-12-15 02:44:20|5479.19|5441.19|5479.57|5441.57|5479.65|5441.65|5479.15|5441.15|10
1608000270000|2020-12-15 02:44:30|5479.64|5441.64|5480.87|5442.87|5480.97|5442.97|5479.62|5441.62|9
1608000280000|2020-12-15 02:44:40|5480.83|5442.83|5480.9|5442.9|5481.16|5443.16|5480.74|5442.74|8
1608000290000|2020-12-15 02:44:50|5480.89|5442.89|5481.13|5443.13|5481.13|5443.13|5480.76|5442.76|9
1608000300000|2020-12-15 02:45:00|5481.05|5443.05|5481.38|5443.38|5481.4|5443.4|5481.05|5443.05|8
1608000310000|2020-12-15 02:45:10|5480.95|5442.95|5480.8|5442.8|5481.09|5443.09|5480.72|5442.72|8
1608000320000|2020-12-15 02:45:20|5480.97|5442.97|5483.1|5445.1|5483.14|5445.14|5480.97|5442.97|10
1608000330000|2020-12-15 02:45:30|5483.53|5445.53|5484.02|5446.02|5484.07|5446.07|5483.41|5445.41|9
1608000340000|2020-12-15 02:45:40|5484.05|5446.05|5482.92|5444.92|5484.05|5446.05|5482.92|5444.92|10
1608000350000|2020-12-15 02:45:50|5483.1|5445.1|5484.07|5446.07|5484.07|5446.07|5483.1|5445.1|10
1608000360000|2020-12-15 02:46:00|5484.05|5446.05|5484.81|5446.81|5485.02|5447.02|5484.05|5446.05|10
1608000370000|2020-12-15 02:46:10|5484.85|5446.85|5484.91|5446.91|5485.18|5447.18|5484.72|5446.72|10
1608000380000|2020-12-15 02:46:20|5484.92|5446.92|5485.02|5447.02|5485.54|5447.54|5484.92|5446.92|10
1608000390000|2020-12-15 02:46:30|5484.95|5446.95|5485.26|5447.26|5485.63|5447.63|5484.95|5446.95|9
1608000400000|2020-12-15 02:46:40|5485.17|5447.17|5482.64|5444.64|5485.17|5447.17|5482.64|5444.64|10
1608000410000|2020-12-15 02:46:50|5482.4|5444.4|5481.71|5443.71|5482.4|5444.4|5481.62|5443.62|8
1608000420000|2020-12-15 02:47:00|5481.61|5443.61|5481.61|5443.61|5481.61|5443.61|5481.03|5443.03|10
1608000430000|2020-12-15 02:47:10|5481.6|5443.6|5481.39|5443.39|5481.8|5443.8|5481.39|5443.39|9
1608000440000|2020-12-15 02:47:20|5481.36|5443.36|5480.71|5442.71|5481.41|5443.41|5480.7|5442.7|9
1608000450000|2020-12-15 02:47:30|5480.64|5442.64|5480.26|5442.26|5480.64|5442.64|5480.21|5442.21|10
1608000460000|2020-12-15 02:47:40|5480.25|5442.25|5480.87|5442.87|5480.87|5442.87|5480.25|5442.25|10
1608000470000|2020-12-15 02:47:50|5481.2|5443.2|5481.09|5443.09|5481.31|5443.31|5481.09|5443.09|9
1608000480000|2020-12-15 02:48:00|5480.91|5442.91|5480.62|5442.62|5481.1|5443.1|5480.62|5442.62|10
1608000490000|2020-12-15 02:48:10|5480.53|5442.53|5480.1|5442.1|5480.53|5442.53|5480.1|5442.1|10
1608000500000|2020-12-15 02:48:20|5480.05|5442.05|5479.06|5441.06|5480.05|5442.05|5479.06|5441.06|10
1608000510000|2020-12-15 02:48:30|5478.93|5440.93|5477.19|5439.19|5478.93|5440.93|5477.19|5439.19|10
1608000520000|2020-12-15 02:48:40|5477.05|5439.05|5476.84|5438.84|5477.07|5439.07|5476.79|5438.79|10
1608000530000|2020-12-15 02:48:50|5477.11|5439.11|5476.72|5438.72|5477.21|5439.21|5476.65|5438.65|10
1608000540000|2020-12-15 02:49:00|5476.73|5438.73|5475.71|5437.71|5476.73|5438.73|5475.6|5437.6|9
1608000550000|2020-12-15 02:49:10|5475.69|5437.69|5475.63|5437.63|5475.83|5437.83|5475.63|5437.63|9
1608000560000|2020-12-15 02:49:20|5475.58|5437.58|5474.68|5436.68|5475.58|5437.58|5474.68|5436.68|10
1608000570000|2020-12-15 02:49:30|5474.79|5436.79|5474.36|5436.36|5474.79|5436.79|5474.34|5436.34|9
1608000580000|2020-12-15 02:49:40|5474.49|5436.49|5474.26|5436.26|5474.49|5436.49|5474.18|5436.18|9
1608000590000|2020-12-15 02:49:50|5474.2|5436.2|5474.38|5436.38|5474.51|5436.51|5474.2|5436.2|9
1608000600000|2020-12-15 02:50:00|5474.58|5436.58|5474.73|5436.73|5474.74|5436.74|5474.58|5436.58|9
1608000610000|2020-12-15 02:50:10|5474.76|5436.76|5474.53|5436.53|5474.77|5436.77|5474.53|5436.53|8
1608000620000|2020-12-15 02:50:20|5474.4|5436.4|5473.83|5435.83|5474.44|5436.44|5473.83|5435.83|10
1608000630000|2020-12-15 02:50:30|5473.69|5435.69|5472.36|5434.36|5473.69|5435.69|5472.36|5434.36|10
1608000640000|2020-12-15 02:50:40|5472.21|5434.21|5472.5|5434.5|5472.5|5434.5|5472.15|5434.15|10
1608000650000|2020-12-15 02:50:50|5472.49|5434.49|5472.67|5434.67|5472.8|5434.8|5472.33|5434.33|9
1608000660000|2020-12-15 02:51:00|5472.66|5434.66|5472.8|5434.8|5472.8|5434.8|5472.53|5434.53|9
1608000670000|2020-12-15 02:51:10|5472.75|5434.75|5473.37|5435.37|5473.37|5435.37|5472.6|5434.6|9
1608000680000|2020-12-15 02:51:20|5473.24|5435.24|5472.13|5434.13|5473.24|5435.24|5472|5434|10
1608000690000|2020-12-15 02:51:30|5472.19|5434.19|5472.29|5434.29|5472.51|5434.51|5472.08|5434.08|10
1608000700000|2020-12-15 02:51:40|5472.38|5434.38|5472.61|5434.61|5472.61|5434.61|5472.3|5434.3|8
1608000710000|2020-12-15 02:51:50|5472.54|5434.54|5471.61|5433.61|5472.61|5434.61|5471.56|5433.56|8
1608000720000|2020-12-15 02:52:00|5471.33|5433.33|5471.91|5433.91|5471.95|5433.95|5471.33|5433.33|10
1608000730000|2020-12-15 02:52:10|5471.97|5433.97|5472.16|5434.16|5472.33|5434.33|5471.97|5433.97|10
1608000740000|2020-12-15 02:52:20|5472.24|5434.24|5472.28|5434.28|5472.57|5434.57|5472.24|5434.24|10
1608000750000|2020-12-15 02:52:30|5472.11|5434.11|5472.39|5434.39|5472.47|5434.47|5471.85|5433.85|10
1608000760000|2020-12-15 02:52:40|5472.47|5434.47|5471.95|5433.95|5472.47|5434.47|5471.78|5433.78|10
1608000770000|2020-12-15 02:52:50|5471.89|5433.89|5471.67|5433.67|5471.89|5433.89|5471.53|5433.53|10
1608000780000|2020-12-15 02:53:00|5471.72|5433.72|5471.71|5433.71|5471.77|5433.77|5471.54|5433.54|9
1608000790000|2020-12-15 02:53:10|5471.73|5433.73|5471.86|5433.86|5471.92|5433.92|5471.69|5433.69|9
1608000800000|2020-12-15 02:53:20|5471.96|5433.96|5471.89|5433.89|5471.96|5433.96|5471.71|5433.71|9
1608000810000|2020-12-15 02:53:30|5471.69|5433.69|5471.33|5433.33|5471.69|5433.69|5471.33|5433.33|10
1608000820000|2020-12-15 02:53:40|5471.18|5433.18|5471.18|5433.18|5471.26|5433.26|5471.02|5433.02|10
1608000830000|2020-12-15 02:53:50|5471.08|5433.08|5471.22|5433.22|5471.22|5433.22|5471.04|5433.04|8
1608000840000|2020-12-15 02:54:00|5471.25|5433.25|5471.32|5433.32|5471.44|5433.44|5471.2|5433.2|9
1608000850000|2020-12-15 02:54:10|5471.35|5433.35|5472.11|5434.11|5472.11|5434.11|5471.34|5433.34|9
1608000860000|2020-12-15 02:54:20|5472.45|5434.45|5472.7|5434.7|5472.82|5434.82|5472.37|5434.37|9
1608000870000|2020-12-15 02:54:30|5472.71|5434.71|5473.24|5435.24|5473.24|5435.24|5472.71|5434.71|10
1608000880000|2020-12-15 02:54:40|5473.26|5435.26|5473.72|5435.72|5473.8|5435.8|5473.21|5435.21|8
1608000890000|2020-12-15 02:54:50|5473.79|5435.79|5474.22|5436.22|5474.22|5436.22|5473.66|5435.66|10
1608000900000|2020-12-15 02:55:00|5473.91|5435.91|5472.06|5434.06|5474.1|5436.1|5472.06|5434.06|10
1608000910000|2020-12-15 02:55:10|5471.54|5433.54|5471.43|5433.43|5471.72|5433.72|5471.42|5433.42|10
1608000920000|2020-12-15 02:55:20|5471.15|5433.15|5470.72|5432.72|5471.15|5433.15|5470.51|5432.51|9
1608000930000|2020-12-15 02:55:30|5470.74|5432.74|5470.27|5432.27|5470.81|5432.81|5470.27|5432.27|10
1608000940000|2020-12-15 02:55:40|5470.2|5432.2|5469.85|5431.85|5470.2|5432.2|5469.85|5431.85|8
1608000950000|2020-12-15 02:55:50|5469.67|5431.67|5469.51|5431.51|5469.75|5431.75|5469.51|5431.51|8
1608000960000|2020-12-15 02:56:00|5469.57|5431.57|5469.41|5431.41|5469.59|5431.59|5469.28|5431.28|7
1608000970000|2020-12-15 02:56:10|5469.27|5431.27|5468.99|5430.99|5469.27|5431.27|5468.99|5430.99|9
1608000980000|2020-12-15 02:56:20|5468.59|5430.59|5466.85|5428.85|5468.59|5430.59|5466.85|5428.85|10
1608000990000|2020-12-15 02:56:30|5466.84|5428.84|5466.77|5428.77|5466.84|5428.84|5466.37|5428.37|10
1608001000000|2020-12-15 02:56:40|5466.44|5428.44|5466.19|5428.19|5466.44|5428.44|5466.05|5428.05|10
1608001010000|2020-12-15 02:56:50|5466.26|5428.26|5465.23|5427.23|5466.26|5428.26|5465.23|5427.23|10
1608001020000|2020-12-15 02:57:00|5465.14|5427.14|5463.59|5425.59|5465.14|5427.14|5463.59|5425.59|10
1608001030000|2020-12-15 02:57:10|5463.16|5425.16|5461.38|5423.38|5463.16|5425.16|5461.38|5423.38|10
1608001040000|2020-12-15 02:57:20|5461.06|5423.06|5459.27|5421.27|5461.19|5423.19|5459.11|5421.11|10
1608001050000|2020-12-15 02:57:30|5459.12|5421.12|5459.4|5421.4|5459.4|5421.4|5459.07|5421.07|9
1608001060000|2020-12-15 02:57:40|5459.26|5421.26|5459.53|5421.53|5459.53|5421.53|5459.03|5421.03|9
1608001070000|2020-12-15 02:57:50|5459.62|5421.62|5459.98|5421.98|5459.99|5421.99|5459.54|5421.54|10
1608001080000|2020-12-15 02:58:00|5459.83|5421.83|5460.36|5422.36|5460.44|5422.44|5459.83|5421.83|9
1608001090000|2020-12-15 02:58:10|5460.53|5422.53|5460.3|5422.3|5460.53|5422.53|5460.24|5422.24|10
1608001100000|2020-12-15 02:58:20|5460.25|5422.25|5460.38|5422.38|5460.58|5422.58|5460.25|5422.25|10
1608001110000|2020-12-15 02:58:30|5460.41|5422.41|5460.25|5422.25|5460.62|5422.62|5460.25|5422.25|10
1608001120000|2020-12-15 02:58:40|5460.22|5422.22|5460.62|5422.62|5460.62|5422.62|5460.2|5422.2|10
1608001130000|2020-12-15 02:58:50|5460.92|5422.92|5461.67|5423.67|5461.67|5423.67|5460.76|5422.76|9
1608001140000|2020-12-15 02:59:00|5462.04|5424.04|5462.69|5424.69|5462.79|5424.79|5462.04|5424.04|10
1608001150000|2020-12-15 02:59:10|5462.88|5424.88|5462.49|5424.49|5462.88|5424.88|5462.49|5424.49|8
1608001160000|2020-12-15 02:59:20|5462.42|5424.42|5462.38|5424.38|5462.5|5424.5|5462.36|5424.36|10
1608001170000|2020-12-15 02:59:30|5462.27|5424.27|5462.29|5424.29|5462.42|5424.42|5462.19|5424.19|10
1608001180000|2020-12-15 02:59:40|5462.41|5424.41|5461.75|5423.75|5462.44|5424.44|5461.75|5423.75|10
1608001190000|2020-12-15 02:59:50|5461.43|5423.43|5461.55|5423.55|5461.72|5423.72|5461.39|5423.39|10
1608001200000|2020-12-15 03:00:00|5461.57|5423.57|5462.26|5424.26|5462.26|5424.26|5461.35|5423.35|10
1608001210000|2020-12-15 03:00:10|5462.47|5424.47|5463.14|5425.14|5463.14|5425.14|5462.47|5424.47|10
1608001220000|2020-12-15 03:00:20|5463.26|5425.26|5462.54|5424.54|5463.53|5425.53|5462.54|5424.54|10
1608001230000|2020-12-15 03:00:30|5462.14|5424.14|5460|5422|5462.14|5424.14|5460|5422|10
1608001240000|2020-12-15 03:00:40|5459.57|5421.57|5458.55|5420.55|5459.57|5421.57|5458.55|5420.55|10
1608001250000|2020-12-15 03:00:50|5458.22|5420.22|5456.64|5418.64|5458.22|5420.22|5456.62|5418.62|10
1608001260000|2020-12-15 03:01:00|5456.56|5418.56|5455.28|5417.28|5456.64|5418.64|5455.28|5417.28|10
1608001270000|2020-12-15 03:01:10|5455.17|5417.17|5454.25|5416.25|5455.17|5417.17|5454.13|5416.13|9
1608001280000|2020-12-15 03:01:20|5454.38|5416.38|5454.05|5416.05|5454.38|5416.38|5453.76|5415.76|10
1608001290000|2020-12-15 03:01:30|5454.48|5416.48|5455.08|5417.08|5455.08|5417.08|5454.48|5416.48|10
1608001300000|2020-12-15 03:01:40|5455.05|5417.05|5455.53|5417.53|5455.53|5417.53|5454.79|5416.79|10
1608001310000|2020-12-15 03:01:50|5455.59|5417.59|5456.23|5418.23|5456.23|5418.23|5455.39|5417.39|7
1608001320000|2020-12-15 03:02:00|5456.04|5418.04|5456.02|5418.02|5456.2|5418.2|5455.81|5417.81|10
1608001330000|2020-12-15 03:02:10|5456.06|5418.06|5455.68|5417.68|5456.06|5418.06|5455.56|5417.56|10
1608001340000|2020-12-15 03:02:20|5455.63|5417.63|5456.3|5418.3|5456.3|5418.3|5455.6|5417.6|10
1608001350000|2020-12-15 03:02:30|5456.26|5418.26|5456.59|5418.59|5456.68|5418.68|5456.26|5418.26|10
1608001360000|2020-12-15 03:02:40|5456.64|5418.64|5456.67|5418.67|5456.9|5418.9|5456.64|5418.64|9
1608001370000|2020-12-15 03:02:50|5456.72|5418.72|5456.85|5418.85|5456.87|5418.87|5456.65|5418.65|9
1608001380000|2020-12-15 03:03:00|5456.94|5418.94|5456.79|5418.79|5456.94|5418.94|5456.7|5418.7|10
1608001390000|2020-12-15 03:03:10|5456.72|5418.72|5456.93|5418.93|5457.01|5419.01|5456.72|5418.72|10
1608001400000|2020-12-15 03:03:20|5457.13|5419.13|5457.49|5419.49|5457.63|5419.63|5457.12|5419.12|10
1608001410000|2020-12-15 03:03:30|5457.53|5419.53|5458.2|5420.2|5458.2|5420.2|5457.45|5419.45|10
1608001420000|2020-12-15 03:03:40|5458.35|5420.35|5458.47|5420.47|5458.47|5420.47|5458.23|5420.23|10
1608001430000|2020-12-15 03:03:50|5458.5|5420.5|5458.56|5420.56|5458.62|5420.62|5458.45|5420.45|10
1608001440000|2020-12-15 03:04:00|5458.61|5420.61|5458.61|5420.61|5458.68|5420.68|5458.51|5420.51|10
1608001450000|2020-12-15 03:04:10|5458.64|5420.64|5458.82|5420.82|5458.82|5420.82|5458.52|5420.52|10
1608001460000|2020-12-15 03:04:20|5458.88|5420.88|5458.66|5420.66|5458.93|5420.93|5458.64|5420.64|8
1608001470000|2020-12-15 03:04:30|5458.61|5420.61|5458.35|5420.35|5458.61|5420.61|5458.35|5420.35|10
1608001480000|2020-12-15 03:04:40|5458.29|5420.29|5458.06|5420.06|5458.29|5420.29|5458.02|5420.02|8
1608001490000|2020-12-15 03:04:50|5458|5420|5457.5|5419.5|5458|5420|5457.5|5419.5|10
1608001500000|2020-12-15 03:05:00|5457.57|5419.57|5457.75|5419.75|5457.75|5419.75|5457.3|5419.3|10
1608001510000|2020-12-15 03:05:10|5457.86|5419.86|5458.7|5420.7|5458.7|5420.7|5457.82|5419.82|10
1608001520000|2020-12-15 03:05:20|5458.68|5420.68|5458.93|5420.93|5458.95|5420.95|5458.68|5420.68|10
1608001530000|2020-12-15 03:05:30|5458.9|5420.9|5459.17|5421.17|5459.17|5421.17|5458.9|5420.9|10
1608001540000|2020-12-15 03:05:40|5459.33|5421.33|5460.98|5422.98|5460.98|5422.98|5459.33|5421.33|10
1608001550000|2020-12-15 03:05:50|5461.19|5423.19|5462.02|5424.02|5462.02|5424.02|5461.08|5423.08|10
1608001560000|2020-12-15 03:06:00|5461.93|5423.93|5462.36|5424.36|5462.36|5424.36|5461.93|5423.93|10
1608001570000|2020-12-15 03:06:10|5462.45|5424.45|5462.39|5424.39|5462.52|5424.52|5462.28|5424.28|9
1608001580000|2020-12-15 03:06:20|5462.37|5424.37|5462.9|5424.9|5462.9|5424.9|5462.35|5424.35|8
1608001590000|2020-12-15 03:06:30|5462.86|5424.86|5461.23|5423.23|5462.86|5424.86|5461.23|5423.23|10
1608001600000|2020-12-15 03:06:40|5460.95|5422.95|5459.89|5421.89|5460.95|5422.95|5459.89|5421.89|9
1608001610000|2020-12-15 03:06:50|5459.97|5421.97|5459.54|5421.54|5460|5422|5459.54|5421.54|9
1608001620000|2020-12-15 03:07:00|5459.66|5421.66|5459.85|5421.85|5459.85|5421.85|5459.56|5421.56|9
1608001630000|2020-12-15 03:07:10|5460.08|5422.08|5460.2|5422.2|5460.35|5422.35|5460.07|5422.07|10
1608001640000|2020-12-15 03:07:20|5460.1|5422.1|5459.81|5421.81|5460.1|5422.1|5459.79|5421.79|10
1608001650000|2020-12-15 03:07:30|5459.89|5421.89|5460|5422|5460.04|5422.04|5459.88|5421.88|9
1608001660000|2020-12-15 03:07:40|5459.96|5421.96|5460.09|5422.09|5460.09|5422.09|5459.94|5421.94|10
1608001670000|2020-12-15 03:07:50|5460.03|5422.03|5461.35|5423.35|5461.35|5423.35|5460.03|5422.03|9
1608001680000|2020-12-15 03:08:00|5461.37|5423.37|5462.46|5424.46|5462.46|5424.46|5461.37|5423.37|10
1608001690000|2020-12-15 03:08:10|5462.45|5424.45|5462.4|5424.4|5462.45|5424.45|5462.21|5424.21|9
1608001700000|2020-12-15 03:08:20|5462.47|5424.47|5463.31|5425.31|5463.4|5425.4|5462.37|5424.37|10
1608001710000|2020-12-15 03:08:30|5463.12|5425.12|5463.23|5425.23|5463.45|5425.45|5463.12|5425.12|10
1608001720000|2020-12-15 03:08:40|5463.36|5425.36|5463.77|5425.77|5463.77|5425.77|5463.36|5425.36|10
1608001730000|2020-12-15 03:08:50|5463.78|5425.78|5464.28|5426.28|5464.28|5426.28|5463.56|5425.56|9
1608001740000|2020-12-15 03:09:00|5464.38|5426.38|5464.49|5426.49|5464.58|5426.58|5464.34|5426.34|9
1608001750000|2020-12-15 03:09:10|5464.6|5426.6|5464.74|5426.74|5464.74|5426.74|5464.37|5426.37|9
1608001760000|2020-12-15 03:09:20|5464.77|5426.77|5464.72|5426.72|5464.8|5426.8|5464.71|5426.71|10
1608001770000|2020-12-15 03:09:30|5464.66|5426.66|5464.78|5426.78|5464.86|5426.86|5464.6|5426.6|9
1608001780000|2020-12-15 03:09:40|5464.79|5426.79|5464.66|5426.66|5464.8|5426.8|5464.58|5426.58|9
1608001790000|2020-12-15 03:09:50|5464.64|5426.64|5464.54|5426.54|5464.72|5426.72|5464.54|5426.54|9
1608001800000|2020-12-15 03:10:00|5464.74|5426.74|5463.89|5425.89|5464.74|5426.74|5463.89|5425.89|10
1608001810000|2020-12-15 03:10:10|5463.87|5425.87|5463.39|5425.39|5463.87|5425.87|5463.2|5425.2|10
1608001820000|2020-12-15 03:10:20|5463.43|5425.43|5463.48|5425.48|5463.51|5425.51|5463.1|5425.1|9
1608001830000|2020-12-15 03:10:30|5463.57|5425.57|5463.78|5425.78|5463.78|5425.78|5463.57|5425.57|10
1608001840000|2020-12-15 03:10:40|5463.76|5425.76|5463.89|5425.89|5463.91|5425.91|5463.64|5425.64|10
1608001850000|2020-12-15 03:10:50|5463.92|5425.92|5464.18|5426.18|5464.18|5426.18|5463.62|5425.62|10
1608001860000|2020-12-15 03:11:00|5464.14|5426.14|5464.08|5426.08|5464.27|5426.27|5464.03|5426.03|9
1608001870000|2020-12-15 03:11:10|5464.11|5426.11|5464.53|5426.53|5464.53|5426.53|5464.11|5426.11|9
1608001880000|2020-12-15 03:11:20|5464.73|5426.73|5465.29|5427.29|5465.29|5427.29|5464.73|5426.73|9
1608001890000|2020-12-15 03:11:30|5465.35|5427.35|5466.16|5428.16|5466.16|5428.16|5465.35|5427.35|10
1608001900000|2020-12-15 03:11:40|5466.28|5428.28|5466.55|5428.55|5466.55|5428.55|5466.28|5428.28|9
1608001910000|2020-12-15 03:11:50|5466.64|5428.64|5466.73|5428.73|5466.73|5428.73|5466.55|5428.55|8
1608001920000|2020-12-15 03:12:00|5466.72|5428.72|5466.82|5428.82|5466.82|5428.82|5466.57|5428.57|10
1608001930000|2020-12-15 03:12:10|5466.77|5428.77|5466.1|5428.1|5466.77|5428.77|5466.1|5428.1|9
1608001940000|2020-12-15 03:12:20|5466.02|5428.02|5465.45|5427.45|5466.02|5428.02|5465.41|5427.41|10
1608001950000|2020-12-15 03:12:30|5465.44|5427.44|5465.07|5427.07|5465.44|5427.44|5465.07|5427.07|10
1608001960000|2020-12-15 03:12:40|5465.1|5427.1|5464.68|5426.68|5465.1|5427.1|5464.67|5426.67|10
1608001970000|2020-12-15 03:12:50|5464.63|5426.63|5464.38|5426.38|5464.63|5426.63|5464.37|5426.37|9
1608001980000|2020-12-15 03:13:00|5464.35|5426.35|5464.54|5426.54|5464.54|5426.54|5464.31|5426.31|9
1608001990000|2020-12-15 03:13:10|5464.44|5426.44|5464.48|5426.48|5464.54|5426.54|5464.44|5426.44|9
1608002000000|2020-12-15 03:13:20|5464.47|5426.47|5464.44|5426.44|5464.53|5426.53|5464.44|5426.44|9
1608002010000|2020-12-15 03:13:30|5464.35|5426.35|5463.67|5425.67|5464.35|5426.35|5463.67|5425.67|9
1608002020000|2020-12-15 03:13:40|5463.57|5425.57|5462.85|5424.85|5463.71|5425.71|5462.85|5424.85|10
1608002030000|2020-12-15 03:13:50|5462.73|5424.73|5462.23|5424.23|5462.73|5424.73|5462.23|5424.23|10
1608002040000|2020-12-15 03:14:00|5462.06|5424.06|5461.53|5423.53|5462.06|5424.06|5461.53|5423.53|10
1608002050000|2020-12-15 03:14:10|5461.52|5423.52|5461.07|5423.07|5461.52|5423.52|5460.98|5422.98|7
1608002060000|2020-12-15 03:14:20|5461.03|5423.03|5460.69|5422.69|5461.03|5423.03|5460.69|5422.69|9
1608002070000|2020-12-15 03:14:30|5460.73|5422.73|5460.36|5422.36|5460.85|5422.85|5460.36|5422.36|10
1608002080000|2020-12-15 03:14:40|5460.42|5422.42|5460.31|5422.31|5460.45|5422.45|5460.17|5422.17|10
1608002090000|2020-12-15 03:14:50|5460.14|5422.14|5460.87|5422.87|5460.87|5422.87|5460.14|5422.14|7
1608002100000|2020-12-15 03:15:00|5460.92|5422.92|5461.66|5423.66|5461.66|5423.66|5460.92|5422.92|10
1608002110000|2020-12-15 03:15:10|5461.9|5423.9|5462.33|5424.33|5462.33|5424.33|5461.86|5423.86|10
1608002120000|2020-12-15 03:15:20|5462.38|5424.38|5461.75|5423.75|5462.49|5424.49|5461.75|5423.75|10
1608002130000|2020-12-15 03:15:30|5461.81|5423.81|5462.31|5424.31|5462.42|5424.42|5461.8|5423.8|10
1608002140000|2020-12-15 03:15:40|5462.38|5424.38|5462.79|5424.79|5462.92|5424.92|5462.38|5424.38|10
1608002150000|2020-12-15 03:15:50|5462.66|5424.66|5463.35|5425.35|5463.35|5425.35|5462.66|5424.66|10
1608002160000|2020-12-15 03:16:00|5463.28|5425.28|5462.72|5424.72|5463.28|5425.28|5462.72|5424.72|10
1608002170000|2020-12-15 03:16:10|5462.64|5424.64|5462.37|5424.37|5462.69|5424.69|5462.29|5424.29|8
1608002180000|2020-12-15 03:16:20|5462.31|5424.31|5462.74|5424.74|5462.74|5424.74|5462.31|5424.31|8
1608002190000|2020-12-15 03:16:30|5462.76|5424.76|5462.91|5424.91|5462.98|5424.98|5462.76|5424.76|10
1608002200000|2020-12-15 03:16:40|5462.87|5424.87|5462.43|5424.43|5462.87|5424.87|5462.43|5424.43|9
1608002210000|2020-12-15 03:16:50|5462.47|5424.47|5462.26|5424.26|5462.47|5424.47|5462.25|5424.25|8
1608002220000|2020-12-15 03:17:00|5462.25|5424.25|5461.97|5423.97|5462.25|5424.25|5461.97|5423.97|9
1608002230000|2020-12-15 03:17:10|5461.94|5423.94|5462.19|5424.19|5462.19|5424.19|5461.87|5423.87|8
1608002240000|2020-12-15 03:17:20|5462.31|5424.31|5462.39|5424.39|5462.44|5424.44|5462.18|5424.18|10
1608002250000|2020-12-15 03:17:30|5462.42|5424.42|5462.37|5424.37|5462.51|5424.51|5462.37|5424.37|10
1608002260000|2020-12-15 03:17:40|5462.34|5424.34|5462.65|5424.65|5462.65|5424.65|5462.29|5424.29|10
1608002270000|2020-12-15 03:17:50|5462.58|5424.58|5462.97|5424.97|5462.97|5424.97|5462.57|5424.57|10
1608002280000|2020-12-15 03:18:00|5462.81|5424.81|5462.6|5424.6|5463.26|5425.26|5462.6|5424.6|9
1608002290000|2020-12-15 03:18:10|5462.58|5424.58|5462.28|5424.28|5462.58|5424.58|5462.28|5424.28|7
1608002300000|2020-12-15 03:18:20|5462.29|5424.29|5461.69|5423.69|5462.39|5424.39|5461.69|5423.69|8
1608002310000|2020-12-15 03:18:30|5461.72|5423.72|5461.04|5423.04|5461.72|5423.72|5461.04|5423.04|9
1608002320000|2020-12-15 03:18:40|5461.16|5423.16|5460.47|5422.47|5461.25|5423.25|5460.47|5422.47|10
1608002330000|2020-12-15 03:18:50|5460.46|5422.46|5460.42|5422.42|5460.46|5422.46|5460.36|5422.36|10
1608002340000|2020-12-15 03:19:00|5460.06|5422.06|5459.75|5421.75|5460.15|5422.15|5459.75|5421.75|9
1608002350000|2020-12-15 03:19:10|5459.82|5421.82|5459.75|5421.75|5459.82|5421.82|5459.67|5421.67|7
1608002360000|2020-12-15 03:19:20|5459.74|5421.74|5459.49|5421.49|5459.74|5421.74|5459.36|5421.36|9
1608002370000|2020-12-15 03:19:30|5459.53|5421.53|5459.3|5421.3|5459.53|5421.53|5459.26|5421.26|10
1608002380000|2020-12-15 03:19:40|5459.33|5421.33|5458.51|5420.51|5459.33|5421.33|5458.51|5420.51|10
1608002390000|2020-12-15 03:19:50|5458.37|5420.37|5457.91|5419.91|5458.37|5420.37|5457.88|5419.88|8
1608002400000|2020-12-15 03:20:00|5457.87|5419.87|5457.81|5419.81|5457.96|5419.96|5457.81|5419.81|10
1608002410000|2020-12-15 03:20:10|5457.83|5419.83|5457.95|5419.95|5457.95|5419.95|5457.66|5419.66|10
1608002420000|2020-12-15 03:20:20|5457.9|5419.9|5457.98|5419.98|5458.11|5420.11|5457.9|5419.9|8
1608002430000|2020-12-15 03:20:30|5458.02|5420.02|5457.98|5419.98|5458.05|5420.05|5457.81|5419.81|8
1608002440000|2020-12-15 03:20:40|5457.99|5419.99|5457.54|5419.54|5457.99|5419.99|5457.54|5419.54|8
1608002450000|2020-12-15 03:20:50|5457.33|5419.33|5457.27|5419.27|5457.69|5419.69|5457.27|5419.27|10
1608002460000|2020-12-15 03:21:00|5457.37|5419.37|5457.83|5419.83|5457.83|5419.83|5457.37|5419.37|10
1608002470000|2020-12-15 03:21:10|5457.74|5419.74|5457.78|5419.78|5457.87|5419.87|5457.71|5419.71|8
1608002480000|2020-12-15 03:21:20|5457.69|5419.69|5457.59|5419.59|5457.69|5419.69|5457.48|5419.48|9
1608002490000|2020-12-15 03:21:30|5457.61|5419.61|5457.9|5419.9|5457.9|5419.9|5457.55|5419.55|8
1608002500000|2020-12-15 03:21:40|5457.68|5419.68|5457.62|5419.62|5457.69|5419.69|5457.58|5419.58|8
1608002510000|2020-12-15 03:21:50|5457.57|5419.57|5457.62|5419.62|5457.64|5419.64|5457.45|5419.45|8
1608002520000|2020-12-15 03:22:00|5457.53|5419.53|5457.54|5419.54|5457.63|5419.63|5457.42|5419.42|10
1608002530000|2020-12-15 03:22:10|5457.55|5419.55|5457.05|5419.05|5457.64|5419.64|5457.05|5419.05|7
1608002540000|2020-12-15 03:22:20|5456.91|5418.91|5456.63|5418.63|5456.91|5418.91|5456.57|5418.57|10
1608002550000|2020-12-15 03:22:30|5456.6|5418.6|5456.27|5418.27|5456.67|5418.67|5456.27|5418.27|9
1608002560000|2020-12-15 03:22:40|5456.12|5418.12|5455.96|5417.96|5456.12|5418.12|5455.91|5417.91|10
1608002570000|2020-12-15 03:22:50|5455.9|5417.9|5455.51|5417.51|5455.9|5417.9|5455.34|5417.34|10
1608002580000|2020-12-15 03:23:00|5455.52|5417.52|5455.36|5417.36|5455.52|5417.52|5455.29|5417.29|8
1608002590000|2020-12-15 03:23:10|5455.34|5417.34|5455.08|5417.08|5455.34|5417.34|5455.08|5417.08|8
1608002600000|2020-12-15 03:23:20|5454.97|5416.97|5455.01|5417.01|5455.01|5417.01|5454.85|5416.85|10
1608002610000|2020-12-15 03:23:30|5454.98|5416.98|5452.1|5414.1|5454.98|5416.98|5452.1|5414.1|10
1608002620000|2020-12-15 03:23:40|5451.75|5413.75|5450.43|5412.43|5451.75|5413.75|5450.43|5412.43|10
1608002630000|2020-12-15 03:23:50|5450.3|5412.3|5450.05|5412.05|5450.34|5412.34|5449.9|5411.9|8
1608002640000|2020-12-15 03:24:00|5449.96|5411.96|5449.56|5411.56|5450|5412|5449.51|5411.51|8
1608002650000|2020-12-15 03:24:10|5449.75|5411.75|5448.69|5410.69|5449.75|5411.75|5448.69|5410.69|10
1608002660000|2020-12-15 03:24:20|5448.62|5410.62|5447.86|5409.86|5448.62|5410.62|5447.64|5409.64|10
1608002670000|2020-12-15 03:24:30|5447.65|5409.65|5447.63|5409.63|5447.65|5409.65|5447.38|5409.38|9
1608002680000|2020-12-15 03:24:40|5447.74|5409.74|5449.02|5411.02|5449.02|5411.02|5447.74|5409.74|10
1608002690000|2020-12-15 03:24:50|5449.08|5411.08|5449.11|5411.11|5449.11|5411.11|5448.57|5410.57|10
1608002700000|2020-12-15 03:25:00|5448.94|5410.94|5449.07|5411.07|5449.14|5411.14|5448.87|5410.87|9
1608002710000|2020-12-15 03:25:10|5449.04|5411.04|5449.06|5411.06|5449.06|5411.06|5448.83|5410.83|9
1608002720000|2020-12-15 03:25:20|5449.07|5411.07|5449.44|5411.44|5449.44|5411.44|5449.01|5411.01|9
1608002730000|2020-12-15 03:25:30|5449.37|5411.37|5449.05|5411.05|5449.46|5411.46|5449.05|5411.05|10
1608002740000|2020-12-15 03:25:40|5448.99|5410.99|5448.88|5410.88|5449.13|5411.13|5448.88|5410.88|10
1608002750000|2020-12-15 03:25:50|5448.91|5410.91|5448.54|5410.54|5448.92|5410.92|5448.52|5410.52|10
1608002760000|2020-12-15 03:26:00|5448.59|5410.59|5448.04|5410.04|5448.62|5410.62|5448.04|5410.04|10
1608002770000|2020-12-15 03:26:10|5448.17|5410.17|5448.86|5410.86|5448.86|5410.86|5448.12|5410.12|10
1608002780000|2020-12-15 03:26:20|5448.91|5410.91|5449.68|5411.68|5449.68|5411.68|5448.91|5410.91|10
1608002790000|2020-12-15 03:26:30|5449.75|5411.75|5449.33|5411.33|5449.75|5411.75|5449.33|5411.33|9
1608002800000|2020-12-15 03:26:40|5449.54|5411.54|5449.69|5411.69|5449.69|5411.69|5449.53|5411.53|9
1608002810000|2020-12-15 03:26:50|5449.71|5411.71|5449.89|5411.89|5449.89|5411.89|5449.71|5411.71|7
1608002820000|2020-12-15 03:27:00|5449.88|5411.88|5449.96|5411.96|5450.04|5412.04|5449.86|5411.86|10
1608002830000|2020-12-15 03:27:10|5450.02|5412.02|5450.36|5412.36|5450.38|5412.38|5450.02|5412.02|9
1608002840000|2020-12-15 03:27:20|5450.34|5412.34|5450.76|5412.76|5450.88|5412.88|5450.24|5412.24|10
1608002850000|2020-12-15 03:27:30|5450.81|5412.81|5451.19|5413.19|5451.53|5413.53|5450.81|5412.81|10
1608002860000|2020-12-15 03:27:40|5451.2|5413.2|5451.61|5413.61|5451.63|5413.63|5451.2|5413.2|9
1608002870000|2020-12-15 03:27:50|5451.63|5413.63|5450.86|5412.86|5451.63|5413.63|5450.86|5412.86|10
1608002880000|2020-12-15 03:28:00|5450.93|5412.93|5450.61|5412.61|5450.93|5412.93|5450.6|5412.6|9
1608002890000|2020-12-15 03:28:10|5450.65|5412.65|5451.16|5413.16|5451.27|5413.27|5450.65|5412.65|10
1608002900000|2020-12-15 03:28:20|5451.12|5413.12|5450.89|5412.89|5451.12|5413.12|5450.66|5412.66|9
1608002910000|2020-12-15 03:28:30|5450.9|5412.9|5450.77|5412.77|5450.9|5412.9|5450.77|5412.77|9
1608002920000|2020-12-15 03:28:40|5450.68|5412.68|5451.11|5413.11|5451.11|5413.11|5450.68|5412.68|10
1608002930000|2020-12-15 03:28:50|5451.19|5413.19|5451.19|5413.19|5451.19|5413.19|5450.92|5412.92|9
1608002940000|2020-12-15 03:29:00|5451.25|5413.25|5451.79|5413.79|5451.79|5413.79|5451.25|5413.25|8
1608002950000|2020-12-15 03:29:10|5451.83|5413.83|5452.34|5414.34|5452.34|5414.34|5451.83|5413.83|10
1608002960000|2020-12-15 03:29:20|5452.33|5414.33|5452.66|5414.66|5452.72|5414.72|5452.33|5414.33|10
1608002970000|2020-12-15 03:29:30|5452.64|5414.64|5453|5415|5453.03|5415.03|5452.62|5414.62|9
1608002980000|2020-12-15 03:29:40|5452.98|5414.98|5450.7|5412.7|5453.01|5415.01|5450.7|5412.7|9
1608002990000|2020-12-15 03:29:50|5450.65|5412.65|5450.64|5412.64|5450.65|5412.65|5450.22|5412.22|9
1608003000000|2020-12-15 03:30:00|5450.65|5412.65|5450.83|5412.83|5450.83|5412.83|5450.52|5412.52|9
1608003010000|2020-12-15 03:30:10|5450.73|5412.73|5450.72|5412.72|5450.73|5412.73|5450.62|5412.62|10
1608003020000|2020-12-15 03:30:20|5450.75|5412.75|5451.26|5413.26|5451.26|5413.26|5450.75|5412.75|10
1608003030000|2020-12-15 03:30:30|5451.27|5413.27|5451.17|5413.17|5451.29|5413.29|5450.85|5412.85|9
1608003040000|2020-12-15 03:30:40|5451.14|5413.14|5451.06|5413.06|5451.33|5413.33|5451.06|5413.06|10
1608003050000|2020-12-15 03:30:50|5451.04|5413.04|5451.37|5413.37|5451.37|5413.37|5451.01|5413.01|10
1608003060000|2020-12-15 03:31:00|5451.48|5413.48|5451.61|5413.61|5451.66|5413.66|5451.4|5413.4|10
1608003070000|2020-12-15 03:31:10|5451.53|5413.53|5451.6|5413.6|5451.65|5413.65|5451.43|5413.43|10
1608003080000|2020-12-15 03:31:20|5451.62|5413.62|5451.29|5413.29|5451.62|5413.62|5451.27|5413.27|9
1608003090000|2020-12-15 03:31:30|5451.33|5413.33|5451.09|5413.09|5451.33|5413.33|5451.05|5413.05|5
1608003100000|2020-12-15 03:31:40|5451.04|5413.04|5451.16|5413.16|5451.16|5413.16|5450.72|5412.72|10
1608003110000|2020-12-15 03:31:50|5451.3|5413.3|5451.33|5413.33|5451.38|5413.38|5451.27|5413.27|9
1608003120000|2020-12-15 03:32:00|5451.34|5413.34|5451.73|5413.73|5451.84|5413.84|5451.34|5413.34|10
1608003130000|2020-12-15 03:32:10|5451.99|5413.99|5452.72|5414.72|5452.72|5414.72|5451.99|5413.99|10
1608003140000|2020-12-15 03:32:20|5452.83|5414.83|5453.75|5415.75|5453.78|5415.78|5452.83|5414.83|10
1608003150000|2020-12-15 03:32:30|5453.85|5415.85|5454.33|5416.33|5454.42|5416.42|5453.8|5415.8|8
1608003160000|2020-12-15 03:32:40|5454.37|5416.37|5454.85|5416.85|5454.85|5416.85|5454.37|5416.37|8
1608003170000|2020-12-15 03:32:50|5454.82|5416.82|5455.32|5417.32|5455.32|5417.32|5454.82|5416.82|8
1608003180000|2020-12-15 03:33:00|5455.38|5417.38|5455.08|5417.08|5455.39|5417.39|5455.07|5417.07|10
1608003190000|2020-12-15 03:33:10|5455|5417|5454.97|5416.97|5455|5417|5454.79|5416.79|9
1608003200000|2020-12-15 03:33:20|5454.95|5416.95|5454.91|5416.91|5454.95|5416.95|5454.68|5416.68|10
1608003210000|2020-12-15 03:33:30|5454.97|5416.97|5454.73|5416.73|5455.01|5417.01|5454.67|5416.67|7
1608003220000|2020-12-15 03:33:40|5454.68|5416.68|5454.5|5416.5|5454.69|5416.69|5454.41|5416.41|10
1608003230000|2020-12-15 03:33:50|5454.49|5416.49|5454.35|5416.35|5454.54|5416.54|5454.22|5416.22|8
1608003240000|2020-12-15 03:34:00|5454.31|5416.31|5454.07|5416.07|5454.31|5416.31|5454.03|5416.03|9
1608003250000|2020-12-15 03:34:10|5454.06|5416.06|5454.23|5416.23|5454.36|5416.36|5454.06|5416.06|10
1608003260000|2020-12-15 03:34:20|5454.25|5416.25|5454.2|5416.2|5454.25|5416.25|5454.08|5416.08|9
1608003270000|2020-12-15 03:34:30|5454.22|5416.22|5454.05|5416.05|5454.25|5416.25|5454.05|5416.05|9
1608003280000|2020-12-15 03:34:40|5454.03|5416.03|5453.58|5415.58|5454.1|5416.1|5453.58|5415.58|9
1608003290000|2020-12-15 03:34:50|5453.31|5415.31|5452.07|5414.07|5453.31|5415.31|5452.07|5414.07|9
1608003300000|2020-12-15 03:35:00|5451.93|5413.93|5451.28|5413.28|5451.93|5413.93|5451.28|5413.28|10
1608003310000|2020-12-15 03:35:10|5450.84|5412.84|5449.51|5411.51|5450.84|5412.84|5449.51|5411.51|9
1608003320000|2020-12-15 03:35:20|5449.36|5411.36|5449.22|5411.22|5449.44|5411.44|5449.09|5411.09|9
1608003330000|2020-12-15 03:35:30|5449.35|5411.35|5451.6|5413.6|5451.67|5413.67|5449.35|5411.35|10
1608003340000|2020-12-15 03:35:40|5451.69|5413.69|5452.94|5414.94|5452.99|5414.99|5451.69|5413.69|9
1608003350000|2020-12-15 03:35:50|5453.64|5415.64|5453.87|5415.87|5453.87|5415.87|5453.54|5415.54|9
1608003360000|2020-12-15 03:36:00|5453.9|5415.9|5454.25|5416.25|5454.25|5416.25|5453.9|5415.9|6
1608003370000|2020-12-15 03:36:10|5454.23|5416.23|5454.38|5416.38|5454.44|5416.44|5454.23|5416.23|8
1608003380000|2020-12-15 03:36:20|5454.41|5416.41|5454.32|5416.32|5454.46|5416.46|5454.29|5416.29|9
1608003390000|2020-12-15 03:36:30|5454.25|5416.25|5454.15|5416.15|5454.39|5416.39|5454.14|5416.14|10
1608003400000|2020-12-15 03:36:40|5454.14|5416.14|5454.25|5416.25|5454.25|5416.25|5454.01|5416.01|10
1608003410000|2020-12-15 03:36:50|5454.28|5416.28|5454.26|5416.26|5454.36|5416.36|5454.26|5416.26|10
1608003420000|2020-12-15 03:37:00|5454.22|5416.22|5454.51|5416.51|5454.54|5416.54|5454.17|5416.17|10
1608003430000|2020-12-15 03:37:10|5454.58|5416.58|5454.8|5416.8|5454.8|5416.8|5454.54|5416.54|9
1608003440000|2020-12-15 03:37:20|5454.81|5416.81|5454.33|5416.33|5454.81|5416.81|5454.33|5416.33|9
1608003450000|2020-12-15 03:37:30|5454.58|5416.58|5455.17|5417.17|5455.17|5417.17|5454.58|5416.58|9
1608003460000|2020-12-15 03:37:40|5455.19|5417.19|5455.53|5417.53|5455.53|5417.53|5455.19|5417.19|9
1608003470000|2020-12-15 03:37:50|5455.52|5417.52|5456.11|5418.11|5456.11|5418.11|5455.48|5417.48|10
1608003480000|2020-12-15 03:38:00|5456.07|5418.07|5455.86|5417.86|5456.07|5418.07|5455.71|5417.71|10
1608003490000|2020-12-15 03:38:10|5455.87|5417.87|5455.85|5417.85|5455.88|5417.88|5455.74|5417.74|9
1608003500000|2020-12-15 03:38:20|5456.08|5418.08|5456.17|5418.17|5456.39|5418.39|5456.07|5418.07|10
1608003510000|2020-12-15 03:38:30|5456.16|5418.16|5456.75|5418.75|5456.75|5418.75|5456.16|5418.16|9
1608003520000|2020-12-15 03:38:40|5456.65|5418.65|5456.54|5418.54|5456.65|5418.65|5456.39|5418.39|8
1608003530000|2020-12-15 03:38:50|5456.5|5418.5|5456.77|5418.77|5456.77|5418.77|5456.5|5418.5|9
1608003540000|2020-12-15 03:39:00|5456.79|5418.79|5456.6|5418.6|5456.84|5418.84|5456.58|5418.58|10
1608003550000|2020-12-15 03:39:10|5456.5|5418.5|5455.9|5417.9|5456.5|5418.5|5455.71|5417.71|10
1608003560000|2020-12-15 03:39:20|5455.98|5417.98|5455.6|5417.6|5455.98|5417.98|5455.53|5417.53|10
1608003570000|2020-12-15 03:39:30|5455.58|5417.58|5455.76|5417.76|5455.87|5417.87|5455.58|5417.58|10
1608003580000|2020-12-15 03:39:40|5455.75|5417.75|5455.62|5417.62|5455.79|5417.79|5455.56|5417.56|8
1608003590000|2020-12-15 03:39:50|5455.57|5417.57|5455.08|5417.08|5455.57|5417.57|5454.97|5416.97|10
1608003600000|2020-12-15 03:40:00|5455.02|5417.02|5454.32|5416.32|5455.02|5417.02|5454.32|5416.32|9
1608003610000|2020-12-15 03:40:10|5454.3|5416.3|5454.12|5416.12|5454.34|5416.34|5454.12|5416.12|10
1608003620000|2020-12-15 03:40:20|5454.1|5416.1|5454.11|5416.11|5454.24|5416.24|5454.1|5416.1|10
1608003630000|2020-12-15 03:40:30|5454.21|5416.21|5454.71|5416.71|5454.76|5416.76|5454.03|5416.03|10
1608003640000|2020-12-15 03:40:40|5454.78|5416.78|5456.01|5418.01|5456.01|5418.01|5454.77|5416.77|10
1608003650000|2020-12-15 03:40:50|5456.1|5418.1|5456.24|5418.24|5456.24|5418.24|5455.96|5417.96|9
1608003660000|2020-12-15 03:41:00|5456.22|5418.22|5456.26|5418.26|5456.26|5418.26|5456.06|5418.06|9
1608003670000|2020-12-15 03:41:10|5456.37|5418.37|5455.7|5417.7|5456.47|5418.47|5455.7|5417.7|10
1608003680000|2020-12-15 03:41:20|5455.68|5417.68|5455.7|5417.7|5455.91|5417.91|5455.54|5417.54|9
1608003690000|2020-12-15 03:41:30|5455.59|5417.59|5455.88|5417.88|5455.88|5417.88|5455.23|5417.23|9
1608003700000|2020-12-15 03:41:40|5455.82|5417.82|5456.32|5418.32|5456.33|5418.33|5455.73|5417.73|10
1608003710000|2020-12-15 03:41:50|5456.38|5418.38|5456.13|5418.13|5456.38|5418.38|5456.13|5418.13|8
1608003720000|2020-12-15 03:42:00|5456.1|5418.1|5456.08|5418.08|5456.3|5418.3|5456.08|5418.08|9
1608003730000|2020-12-15 03:42:10|5456.17|5418.17|5456.32|5418.32|5456.39|5418.39|5456.17|5418.17|10
1608003740000|2020-12-15 03:42:20|5456.31|5418.31|5456.62|5418.62|5456.62|5418.62|5456.29|5418.29|9
1608003750000|2020-12-15 03:42:30|5456.5|5418.5|5456.61|5418.61|5456.61|5418.61|5456.5|5418.5|8
1608003760000|2020-12-15 03:42:40|5456.92|5418.92|5457.17|5419.17|5457.2|5419.2|5456.92|5418.92|8
1608003770000|2020-12-15 03:42:50|5457.4|5419.4|5457.4|5419.4|5457.52|5419.52|5457.4|5419.4|7
1608003780000|2020-12-15 03:43:00|5457.27|5419.27|5457.84|5419.84|5457.87|5419.87|5457.24|5419.24|9
1608003790000|2020-12-15 03:43:10|5457.83|5419.83|5458|5420|5458.08|5420.08|5457.75|5419.75|8
1608003800000|2020-12-15 03:43:20|5458.09|5420.09|5458.14|5420.14|5458.41|5420.41|5458.09|5420.09|8
1608003810000|2020-12-15 03:43:30|5458.21|5420.21|5458.35|5420.35|5458.35|5420.35|5458.21|5420.21|7
1608003820000|2020-12-15 03:43:40|5458.42|5420.42|5458.72|5420.72|5458.72|5420.72|5458.34|5420.34|9
1608003830000|2020-12-15 03:43:50|5458.74|5420.74|5458.26|5420.26|5458.74|5420.74|5458.26|5420.26|9
1608003840000|2020-12-15 03:44:00|5458.16|5420.16|5457.8|5419.8|5458.16|5420.16|5457.8|5419.8|9
1608003850000|2020-12-15 03:44:10|5457.91|5419.91|5457.48|5419.48|5457.91|5419.91|5457.43|5419.43|9
1608003860000|2020-12-15 03:44:20|5457.41|5419.41|5457.9|5419.9|5457.94|5419.94|5457.39|5419.39|9
1608003870000|2020-12-15 03:44:30|5457.88|5419.88|5460.32|5422.32|5460.32|5422.32|5457.88|5419.88|9
1608003880000|2020-12-15 03:44:40|5460.46|5422.46|5461.09|5423.09|5461.09|5423.09|5460.46|5422.46|9
1608003890000|2020-12-15 03:44:50|5461.06|5423.06|5461.15|5423.15|5461.36|5423.36|5460.97|5422.97|9
1608003900000|2020-12-15 03:45:00|5461.12|5423.12|5460.66|5422.66|5461.21|5423.21|5460.66|5422.66|10
1608003910000|2020-12-15 03:45:10|5460.35|5422.35|5459.24|5421.24|5460.35|5422.35|5459.24|5421.24|8
1608003920000|2020-12-15 03:45:20|5459.13|5421.13|5458.27|5420.27|5459.13|5421.13|5458.26|5420.26|10
1608003930000|2020-12-15 03:45:30|5458.32|5420.32|5457.95|5419.95|5458.32|5420.32|5457.91|5419.91|10
1608003940000|2020-12-15 03:45:40|5457.94|5419.94|5457.07|5419.07|5457.94|5419.94|5457.07|5419.07|10
1608003950000|2020-12-15 03:45:50|5456.79|5418.79|5455.38|5417.38|5456.79|5418.79|5455.38|5417.38|10
1608003960000|2020-12-15 03:46:00|5455.3|5417.3|5452.56|5414.56|5455.3|5417.3|5452.56|5414.56|10
1608003970000|2020-12-15 03:46:10|5452.34|5414.34|5450.92|5412.92|5452.36|5414.36|5450.91|5412.91|10
1608003980000|2020-12-15 03:46:20|5450.9|5412.9|5450.82|5412.82|5450.9|5412.9|5450.62|5412.62|8
1608003990000|2020-12-15 03:46:30|5450.54|5412.54|5450.67|5412.67|5451|5413|5450.54|5412.54|9
1608004000000|2020-12-15 03:46:40|5450.74|5412.74|5450.47|5412.47|5451.02|5413.02|5450.47|5412.47|10
1608004010000|2020-12-15 03:46:50|5450.37|5412.37|5450.26|5412.26|5450.45|5412.45|5449.98|5411.98|10
1608004020000|2020-12-15 03:47:00|5450.17|5412.17|5449.43|5411.43|5450.17|5412.17|5449.43|5411.43|9
1608004030000|2020-12-15 03:47:10|5449.54|5411.54|5449.15|5411.15|5449.54|5411.54|5449.05|5411.05|10
1608004040000|2020-12-15 03:47:20|5449.17|5411.17|5448.64|5410.64|5449.17|5411.17|5448.64|5410.64|9
1608004050000|2020-12-15 03:47:30|5448.77|5410.77|5448.23|5410.23|5448.77|5410.77|5448.23|5410.23|10
1608004060000|2020-12-15 03:47:40|5448.19|5410.19|5448.33|5410.33|5448.35|5410.35|5448.18|5410.18|7
1608004070000|2020-12-15 03:47:50|5448.24|5410.24|5448.02|5410.02|5448.24|5410.24|5447.94|5409.94|9
1608004080000|2020-12-15 03:48:00|5448.1|5410.1|5447.47|5409.47|5448.1|5410.1|5447.47|5409.47|9
1608004090000|2020-12-15 03:48:10|5447.4|5409.4|5446.73|5408.73|5447.67|5409.67|5446.73|5408.73|9
1608004100000|2020-12-15 03:48:20|5446.78|5408.78|5446.64|5408.64|5446.88|5408.88|5446.55|5408.55|10
1608004110000|2020-12-15 03:48:30|5446.62|5408.62|5446.4|5408.4|5446.68|5408.68|5446.4|5408.4|10
1608004120000|2020-12-15 03:48:40|5446.41|5408.41|5444.54|5406.54|5446.41|5408.41|5444.54|5406.54|10
1608004130000|2020-12-15 03:48:50|5444.47|5406.47|5443.89|5405.89|5444.47|5406.47|5443.89|5405.89|9
1608004140000|2020-12-15 03:49:00|5443.86|5405.86|5443.05|5405.05|5443.86|5405.86|5443.05|5405.05|10
1608004150000|2020-12-15 03:49:10|5443.08|5405.08|5443.17|5405.17|5443.26|5405.26|5443.08|5405.08|9
1608004160000|2020-12-15 03:49:20|5443.19|5405.19|5443.06|5405.06|5443.19|5405.19|5443.02|5405.02|10
1608004170000|2020-12-15 03:49:30|5443.09|5405.09|5442.86|5404.86|5443.09|5405.09|5442.76|5404.76|10
1608004180000|2020-12-15 03:49:40|5442.46|5404.46|5441.89|5403.89|5442.46|5404.46|5441.89|5403.89|10
1608004190000|2020-12-15 03:49:50|5441.88|5403.88|5441.86|5403.86|5442.03|5404.03|5441.84|5403.84|9
1608004200000|2020-12-15 03:50:00|5441.87|5403.87|5441.36|5403.36|5441.87|5403.87|5441.36|5403.36|9
1608004210000|2020-12-15 03:50:10|5441.21|5403.21|5440.81|5402.81|5441.22|5403.22|5440.81|5402.81|10
1608004220000|2020-12-15 03:50:20|5440.85|5402.85|5440.44|5402.44|5440.85|5402.85|5440.44|5402.44|10
1608004230000|2020-12-15 03:50:30|5440.45|5402.45|5440.4|5402.4|5440.47|5402.47|5440.38|5402.38|9
1608004240000|2020-12-15 03:50:40|5440.39|5402.39|5440.65|5402.65|5440.65|5402.65|5440.11|5402.11|9
1608004250000|2020-12-15 03:50:50|5440.9|5402.9|5441.27|5403.27|5441.49|5403.49|5440.9|5402.9|10
1608004260000|2020-12-15 03:51:00|5441.24|5403.24|5441.38|5403.38|5441.4|5403.4|5440.96|5402.96|9
1608004270000|2020-12-15 03:51:10|5441.37|5403.37|5441.38|5403.38|5441.45|5403.45|5441.27|5403.27|8
1608004280000|2020-12-15 03:51:20|5441.45|5403.45|5441.99|5403.99|5442.01|5404.01|5441.45|5403.45|9
1608004290000|2020-12-15 03:51:30|5442.02|5404.02|5442.43|5404.43|5442.43|5404.43|5442.02|5404.02|6
1608004300000|2020-12-15 03:51:40|5442.47|5404.47|5442.36|5404.36|5442.49|5404.49|5442.36|5404.36|9
1608004310000|2020-12-15 03:51:50|5442.39|5404.39|5441.95|5403.95|5442.4|5404.4|5441.95|5403.95|7
1608004320000|2020-12-15 03:52:00|5441.99|5403.99|5443.26|5405.26|5443.26|5405.26|5441.99|5403.99|10
1608004330000|2020-12-15 03:52:10|5443.24|5405.24|5443.91|5405.91|5443.97|5405.97|5443.24|5405.24|9
1608004340000|2020-12-15 03:52:20|5443.89|5405.89|5443.65|5405.65|5443.92|5405.92|5443.62|5405.62|10
1608004350000|2020-12-15 03:52:30|5444.07|5406.07|5445.72|5407.72|5445.72|5407.72|5444.07|5406.07|10
1608004360000|2020-12-15 03:52:40|5445.78|5407.78|5446.52|5408.52|5446.62|5408.62|5445.78|5407.78|10
1608004370000|2020-12-15 03:52:50|5446.53|5408.53|5446.43|5408.43|5446.54|5408.54|5446.38|5408.38|9
1608004380000|2020-12-15 03:53:00|5446.25|5408.25|5446.06|5408.06|5446.3|5408.3|5446.06|5408.06|8
1608004390000|2020-12-15 03:53:10|5445.72|5407.72|5445.89|5407.89|5445.89|5407.89|5445.66|5407.66|10
1608004400000|2020-12-15 03:53:20|5445.87|5407.87|5445.64|5407.64|5445.87|5407.87|5445.52|5407.52|9
1608004410000|2020-12-15 03:53:30|5445.65|5407.65|5445.89|5407.89|5445.89|5407.89|5445.44|5407.44|10
1608004420000|2020-12-15 03:53:40|5446.03|5408.03|5447.2|5409.2|5447.2|5409.2|5446.03|5408.03|9
1608004430000|2020-12-15 03:53:50|5447.27|5409.27|5447.28|5409.28|5447.55|5409.55|5447.27|5409.27|10
1608004440000|2020-12-15 03:54:00|5447.3|5409.3|5446.94|5408.94|5447.3|5409.3|5446.94|5408.94|10
1608004450000|2020-12-15 03:54:10|5446.88|5408.88|5446.86|5408.86|5447.14|5409.14|5446.85|5408.85|10
1608004460000|2020-12-15 03:54:20|5446.88|5408.88|5446.86|5408.86|5446.88|5408.88|5446.66|5408.66|9
1608004470000|2020-12-15 03:54:30|5446.58|5408.58|5446.55|5408.55|5446.58|5408.58|5446.17|5408.17|10
1608004480000|2020-12-15 03:54:40|5446.58|5408.58|5446.62|5408.62|5447.01|5409.01|5446.58|5408.58|9
1608004490000|2020-12-15 03:54:50|5446.67|5408.67|5446.61|5408.61|5446.76|5408.76|5446.61|5408.61|8
1608004500000|2020-12-15 03:55:00|5446.6|5408.6|5446.12|5408.12|5446.69|5408.69|5446.12|5408.12|9
1608004510000|2020-12-15 03:55:10|5446.08|5408.08|5446.21|5408.21|5446.22|5408.22|5446.03|5408.03|8
1608004520000|2020-12-15 03:55:20|5446.2|5408.2|5446.75|5408.75|5446.75|5408.75|5446.19|5408.19|10
1608004530000|2020-12-15 03:55:30|5446.7|5408.7|5446.7|5408.7|5446.8|5408.8|5446.45|5408.45|9
1608004540000|2020-12-15 03:55:40|5446.79|5408.79|5447.32|5409.32|5447.32|5409.32|5446.76|5408.76|7
1608004550000|2020-12-15 03:55:50|5447.6|5409.6|5448.26|5410.26|5448.26|5410.26|5447.6|5409.6|10
1608004560000|2020-12-15 03:56:00|5448.47|5410.47|5448.45|5410.45|5448.6|5410.6|5448.45|5410.45|8
1608004570000|2020-12-15 03:56:10|5448.5|5410.5|5448.82|5410.82|5448.82|5410.82|5448.49|5410.49|10
1608004580000|2020-12-15 03:56:20|5448.85|5410.85|5449.33|5411.33|5449.53|5411.53|5448.85|5410.85|10
1608004590000|2020-12-15 03:56:30|5449.29|5411.29|5449.38|5411.38|5449.43|5411.43|5449.29|5411.29|8
1608004600000|2020-12-15 03:56:40|5449.61|5411.61|5450.01|5412.01|5450.03|5412.03|5449.61|5411.61|8
1608004610000|2020-12-15 03:56:50|5450.06|5412.06|5450.88|5412.88|5450.88|5412.88|5450.06|5412.06|9
1608004620000|2020-12-15 03:57:00|5451.02|5413.02|5450.8|5412.8|5451.26|5413.26|5450.78|5412.78|9
1608004630000|2020-12-15 03:57:10|5450.74|5412.74|5450.47|5412.47|5450.74|5412.74|5450.42|5412.42|9
1608004640000|2020-12-15 03:57:20|5450.45|5412.45|5450.11|5412.11|5450.45|5412.45|5450.1|5412.1|8
1608004650000|2020-12-15 03:57:30|5450.08|5412.08|5449.94|5411.94|5450.23|5412.23|5449.94|5411.94|9
1608004660000|2020-12-15 03:57:40|5449.82|5411.82|5449.95|5411.95|5449.95|5411.95|5449.79|5411.79|9
1608004670000|2020-12-15 03:57:50|5450.04|5412.04|5450.16|5412.16|5450.16|5412.16|5449.93|5411.93|9
1608004680000|2020-12-15 03:58:00|5450.22|5412.22|5450.09|5412.09|5450.28|5412.28|5450.09|5412.09|8
1608004690000|2020-12-15 03:58:10|5450.14|5412.14|5450.07|5412.07|5450.14|5412.14|5450.04|5412.04|9
1608004700000|2020-12-15 03:58:20|5449.64|5411.64|5449.22|5411.22|5449.64|5411.64|5449.19|5411.19|9
1608004710000|2020-12-15 03:58:30|5449.28|5411.28|5449.64|5411.64|5449.64|5411.64|5449.16|5411.16|9
1608004720000|2020-12-15 03:58:40|5449.55|5411.55|5449.95|5411.95|5449.95|5411.95|5449.49|5411.49|10
1608004730000|2020-12-15 03:58:50|5449.96|5411.96|5449.68|5411.68|5449.96|5411.96|5449.68|5411.68|10
1608004740000|2020-12-15 03:59:00|5449.72|5411.72|5449.58|5411.58|5449.73|5411.73|5449.57|5411.57|9
1608004750000|2020-12-15 03:59:10|5449.56|5411.56|5449.29|5411.29|5449.56|5411.56|5449.25|5411.25|9
1608004760000|2020-12-15 03:59:20|5449.49|5411.49|5449.31|5411.31|5449.49|5411.49|5449.21|5411.21|10
1608004770000|2020-12-15 03:59:30|5449.27|5411.27|5449.44|5411.44|5449.54|5411.54|5449.25|5411.25|8
1608004780000|2020-12-15 03:59:40|5449.47|5411.47|5449.73|5411.73|5449.73|5411.73|5449.46|5411.46|8
1608004790000|2020-12-15 03:59:50|5449.72|5411.72|5449.37|5411.37|5449.72|5411.72|5449.37|5411.37|10
1608004800000|2020-12-15 04:00:00|5449.25|5411.25|5448.82|5410.82|5449.25|5411.25|5448.79|5410.79|10
1608004810000|2020-12-15 04:00:10|5448.95|5410.95|5449.66|5411.66|5449.66|5411.66|5448.95|5410.95|9
1608004820000|2020-12-15 04:00:20|5449.8|5411.8|5449.81|5411.81|5449.98|5411.98|5449.62|5411.62|10
1608004830000|2020-12-15 04:00:30|5449.86|5411.86|5450.03|5412.03|5450.06|5412.06|5449.86|5411.86|9
1608004840000|2020-12-15 04:00:40|5450.01|5412.01|5450.25|5412.25|5450.25|5412.25|5450.01|5412.01|10
1608004850000|2020-12-15 04:00:50|5450.31|5412.31|5450.41|5412.41|5450.48|5412.48|5450.24|5412.24|10
1608004860000|2020-12-15 04:01:00|5450.6|5412.6|5450.36|5412.36|5450.6|5412.6|5450.36|5412.36|10
1608004870000|2020-12-15 04:01:10|5450.4|5412.4|5450.02|5412.02|5450.64|5412.64|5450.02|5412.02|10
1608004880000|2020-12-15 04:01:20|5449.85|5411.85|5449.11|5411.11|5449.85|5411.85|5449.11|5411.11|9
1608004890000|2020-12-15 04:01:30|5449.03|5411.03|5448.6|5410.6|5449.03|5411.03|5448.6|5410.6|10
1608004900000|2020-12-15 04:01:40|5448.55|5410.55|5448.35|5410.35|5448.55|5410.55|5448.24|5410.24|9
1608004910000|2020-12-15 04:01:50|5448.37|5410.37|5447.99|5409.99|5448.37|5410.37|5447.99|5409.99|8
1608004920000|2020-12-15 04:02:00|5448.14|5410.14|5447.69|5409.69|5448.17|5410.17|5447.69|5409.69|9
1608004930000|2020-12-15 04:02:10|5447.6|5409.6|5447.28|5409.28|5447.6|5409.6|5447.27|5409.27|8
1608004940000|2020-12-15 04:02:20|5447.24|5409.24|5446.27|5408.27|5447.24|5409.24|5446.24|5408.24|10
1608004950000|2020-12-15 04:02:30|5445.92|5407.92|5445.83|5407.83|5445.92|5407.92|5445.6|5407.6|7
1608004960000|2020-12-15 04:02:40|5445.8|5407.8|5445.88|5407.88|5445.94|5407.94|5445.66|5407.66|8
1608004970000|2020-12-15 04:02:50|5445.97|5407.97|5445.83|5407.83|5446.17|5408.17|5445.83|5407.83|10
1608004980000|2020-12-15 04:03:00|5445.9|5407.9|5445.59|5407.59|5445.9|5407.9|5445.44|5407.44|10
1608004990000|2020-12-15 04:03:10|5445.37|5407.37|5444.99|5406.99|5445.39|5407.39|5444.99|5406.99|10
1608005000000|2020-12-15 04:03:20|5444.87|5406.87|5444.82|5406.82|5444.93|5406.93|5444.77|5406.77|6
1608005010000|2020-12-15 04:03:30|5444.88|5406.88|5444.72|5406.72|5444.88|5406.88|5444.66|5406.66|10
1608005020000|2020-12-15 04:03:40|5444.74|5406.74|5444.94|5406.94|5444.94|5406.94|5444.37|5406.37|10
1608005030000|2020-12-15 04:03:50|5445.08|5407.08|5445.13|5407.13|5445.17|5407.17|5445.03|5407.03|8
1608005040000|2020-12-15 04:04:00|5445.19|5407.19|5444.82|5406.82|5445.19|5407.19|5444.78|5406.78|10
1608005050000|2020-12-15 04:04:10|5444.67|5406.67|5444.87|5406.87|5444.87|5406.87|5444.67|5406.67|10
1608005060000|2020-12-15 04:04:20|5444.73|5406.73|5444.75|5406.75|5445.02|5407.02|5444.7|5406.7|10
1608005070000|2020-12-15 04:04:30|5444.72|5406.72|5444.98|5406.98|5444.98|5406.98|5444.72|5406.72|10
1608005080000|2020-12-15 04:04:40|5444.91|5406.91|5444.23|5406.23|5444.91|5406.91|5444.23|5406.23|10
1608005090000|2020-12-15 04:04:50|5444.24|5406.24|5443.65|5405.65|5444.25|5406.25|5443.65|5405.65|10
1608005100000|2020-12-15 04:05:00|5443.73|5405.73|5442.81|5404.81|5443.77|5405.77|5442.76|5404.76|10
1608005110000|2020-12-15 04:05:10|5442.77|5404.77|5440.48|5402.48|5442.77|5404.77|5440.48|5402.48|10
1608005120000|2020-12-15 04:05:20|5440.56|5402.56|5438.55|5400.55|5440.56|5402.56|5438.53|5400.53|10
1608005130000|2020-12-15 04:05:30|5438.28|5400.28|5437.1|5399.1|5438.32|5400.32|5437.1|5399.1|10
1608005140000|2020-12-15 04:05:40|5437.09|5399.09|5436.26|5398.26|5437.09|5399.09|5436.26|5398.26|10
1608005150000|2020-12-15 04:05:50|5436.33|5398.33|5435.18|5397.18|5436.33|5398.33|5435.18|5397.18|10
1608005160000|2020-12-15 04:06:00|5435.11|5397.11|5433.99|5395.99|5435.29|5397.29|5433.98|5395.98|10
1608005170000|2020-12-15 04:06:10|5433.83|5395.83|5431.58|5393.58|5433.83|5395.83|5431.58|5393.58|10
1608005180000|2020-12-15 04:06:20|5431.56|5393.56|5432.2|5394.2|5432.3|5394.3|5431.21|5393.21|10
1608005190000|2020-12-15 04:06:30|5432.34|5394.34|5431.85|5393.85|5432.34|5394.34|5431.61|5393.61|9
1608005200000|2020-12-15 04:06:40|5431.78|5393.78|5431.64|5393.64|5431.79|5393.79|5431.54|5393.54|10
1608005210000|2020-12-15 04:06:50|5431.51|5393.51|5432.33|5394.33|5432.61|5394.61|5431.51|5393.51|10
1608005220000|2020-12-15 04:07:00|5432.24|5394.24|5432.4|5394.4|5432.43|5394.43|5432.17|5394.17|9
1608005230000|2020-12-15 04:07:10|5432.04|5394.04|5431.83|5393.83|5432.04|5394.04|5431.74|5393.74|10
1608005240000|2020-12-15 04:07:20|5431.81|5393.81|5432.37|5394.37|5432.37|5394.37|5431.81|5393.81|10
1608005250000|2020-12-15 04:07:30|5432.75|5394.75|5432.28|5394.28|5433.05|5395.05|5432.28|5394.28|10
1608005260000|2020-12-15 04:07:40|5432.2|5394.2|5431.64|5393.64|5432.2|5394.2|5431.6|5393.6|10
1608005270000|2020-12-15 04:07:50|5431.66|5393.66|5431.23|5393.23|5431.66|5393.66|5431.18|5393.18|10
1608005280000|2020-12-15 04:08:00|5430.96|5392.96|5431.65|5393.65|5431.78|5393.78|5430.96|5392.96|9
1608005290000|2020-12-15 04:08:10|5431.38|5393.38|5431.37|5393.37|5431.5|5393.5|5431.18|5393.18|10
1608005300000|2020-12-15 04:08:20|5431.27|5393.27|5431.17|5393.17|5431.27|5393.27|5431.09|5393.09|9
1608005310000|2020-12-15 04:08:30|5431.29|5393.29|5431.52|5393.52|5431.52|5393.52|5431.07|5393.07|10
1608005320000|2020-12-15 04:08:40|5431.53|5393.53|5432.41|5394.41|5432.41|5394.41|5431.53|5393.53|10
1608005330000|2020-12-15 04:08:50|5432.39|5394.39|5432.9|5394.9|5432.93|5394.93|5432.38|5394.38|10
1608005340000|2020-12-15 04:09:00|5432.86|5394.86|5432.96|5394.96|5433.18|5395.18|5432.86|5394.86|8
1608005350000|2020-12-15 04:09:10|5432.98|5394.98|5432.37|5394.37|5432.98|5394.98|5432.37|5394.37|9
1608005360000|2020-12-15 04:09:20|5432.08|5394.08|5432.14|5394.14|5432.14|5394.14|5431.84|5393.84|9
1608005370000|2020-12-15 04:09:30|5432.07|5394.07|5431.71|5393.71|5432.09|5394.09|5431.71|5393.71|9
1608005380000|2020-12-15 04:09:40|5431.77|5393.77|5432.11|5394.11|5432.11|5394.11|5431.77|5393.77|8
1608005390000|2020-12-15 04:09:50|5432.09|5394.09|5433.15|5395.15|5433.17|5395.17|5432.09|5394.09|10
1608005400000|2020-12-15 04:10:00|5433.25|5395.25|5433.82|5395.82|5433.82|5395.82|5433.24|5395.24|9
1608005410000|2020-12-15 04:10:10|5433.77|5395.77|5434.04|5396.04|5434.14|5396.14|5433.77|5395.77|10
1608005420000|2020-12-15 04:10:20|5434.03|5396.03|5433.94|5395.94|5434.04|5396.04|5433.93|5395.93|8
1608005430000|2020-12-15 04:10:30|5433.89|5395.89|5434.51|5396.51|5434.51|5396.51|5433.87|5395.87|8
1608005440000|2020-12-15 04:10:40|5434.54|5396.54|5434.76|5396.76|5434.76|5396.76|5434.54|5396.54|7
1608005450000|2020-12-15 04:10:50|5434.79|5396.79|5435.09|5397.09|5435.14|5397.14|5434.77|5396.77|10
1608005460000|2020-12-15 04:11:00|5435.11|5397.11|5434.45|5396.45|5435.11|5397.11|5434.41|5396.41|10
1608005470000|2020-12-15 04:11:10|5434.49|5396.49|5434.44|5396.44|5434.49|5396.49|5434.31|5396.31|8
1608005480000|2020-12-15 04:11:20|5434.45|5396.45|5434.67|5396.67|5434.67|5396.67|5434.39|5396.39|9
1608005490000|2020-12-15 04:11:30|5434.58|5396.58|5434.25|5396.25|5434.74|5396.74|5434.25|5396.25|10
1608005500000|2020-12-15 04:11:40|5434|5396|5433.92|5395.92|5434|5396|5433.74|5395.74|9
1608005510000|2020-12-15 04:11:50|5434|5396|5432.96|5394.96|5434|5396|5432.9|5394.9|9
1608005520000|2020-12-15 04:12:00|5433.02|5395.02|5433.2|5395.2|5433.21|5395.21|5432.96|5394.96|9
1608005530000|2020-12-15 04:12:10|5433.15|5395.15|5433.61|5395.61|5433.61|5395.61|5433.15|5395.15|9
1608005540000|2020-12-15 04:12:20|5433.58|5395.58|5435.34|5397.34|5435.34|5397.34|5433.58|5395.58|10
1608005550000|2020-12-15 04:12:30|5435.52|5397.52|5435.69|5397.69|5435.79|5397.79|5435.52|5397.52|8
1608005560000|2020-12-15 04:12:40|5435.67|5397.67|5435.72|5397.72|5435.72|5397.72|5435.49|5397.49|8
1608005570000|2020-12-15 04:12:50|5435.7|5397.7|5435.82|5397.82|5435.93|5397.93|5435.63|5397.63|10
1608005580000|2020-12-15 04:13:00|5435.89|5397.89|5435.71|5397.71|5435.89|5397.89|5435.6|5397.6|10
1608005590000|2020-12-15 04:13:10|5436.02|5398.02|5435.85|5397.85|5436.09|5398.09|5435.83|5397.83|9
1608005600000|2020-12-15 04:13:20|5435.82|5397.82|5435.76|5397.76|5435.84|5397.84|5435.52|5397.52|10
1608005610000|2020-12-15 04:13:30|5435.9|5397.9|5435.69|5397.69|5435.9|5397.9|5435.6|5397.6|9
1608005620000|2020-12-15 04:13:40|5435.59|5397.59|5435.47|5397.47|5435.61|5397.61|5435.47|5397.47|8
1608005630000|2020-12-15 04:13:50|5435.55|5397.55|5435.69|5397.69|5435.69|5397.69|5435.41|5397.41|8
1608005640000|2020-12-15 04:14:00|5435.71|5397.71|5436|5398|5436.04|5398.04|5435.71|5397.71|8
1608005650000|2020-12-15 04:14:10|5435.99|5397.99|5435.85|5397.85|5436.25|5398.25|5435.77|5397.77|10
1608005660000|2020-12-15 04:14:20|5435.84|5397.84|5435.8|5397.8|5435.84|5397.84|5435.67|5397.67|10
1608005670000|2020-12-15 04:14:30|5436.03|5398.03|5436.4|5398.4|5436.5|5398.5|5436.03|5398.03|9
1608005680000|2020-12-15 04:14:40|5436.64|5398.64|5437.5|5399.5|5437.5|5399.5|5436.57|5398.57|10
1608005690000|2020-12-15 04:14:50|5437.63|5399.63|5438.68|5400.68|5438.69|5400.69|5437.5|5399.5|10
1608005700000|2020-12-15 04:15:00|5438.65|5400.65|5439.08|5401.08|5439.33|5401.33|5438.58|5400.58|10
1608005710000|2020-12-15 04:15:10|5438.98|5400.98|5439.38|5401.38|5439.38|5401.38|5438.91|5400.91|9
1608005720000|2020-12-15 04:15:20|5439.57|5401.57|5439.89|5401.89|5439.89|5401.89|5439.56|5401.56|9
1608005730000|2020-12-15 04:15:30|5439.92|5401.92|5440.24|5402.24|5440.34|5402.34|5439.89|5401.89|10
1608005740000|2020-12-15 04:15:40|5440.15|5402.15|5439.86|5401.86|5440.15|5402.15|5439.82|5401.82|10
1608005750000|2020-12-15 04:15:50|5439.84|5401.84|5439.77|5401.77|5439.99|5401.99|5439.64|5401.64|10
1608005760000|2020-12-15 04:16:00|5439.74|5401.74|5439.65|5401.65|5439.96|5401.96|5439.65|5401.65|10
1608005770000|2020-12-15 04:16:10|5439.49|5401.49|5439.34|5401.34|5439.49|5401.49|5439.12|5401.12|9
1608005780000|2020-12-15 04:16:20|5439.35|5401.35|5439.65|5401.65|5439.65|5401.65|5439.3|5401.3|10
1608005790000|2020-12-15 04:16:30|5439.54|5401.54|5439.33|5401.33|5439.59|5401.59|5439.33|5401.33|10
1608005800000|2020-12-15 04:16:40|5439.37|5401.37|5439.66|5401.66|5439.71|5401.71|5439.22|5401.22|10
1608005810000|2020-12-15 04:16:50|5439.69|5401.69|5439.45|5401.45|5439.8|5401.8|5439.37|5401.37|10
1608005820000|2020-12-15 04:17:00|5439.42|5401.42|5439.24|5401.24|5439.52|5401.52|5439.2|5401.2|10
1608005830000|2020-12-15 04:17:10|5439.11|5401.11|5439|5401|5439.18|5401.18|5438.88|5400.88|9
1608005840000|2020-12-15 04:17:20|5438.92|5400.92|5439.48|5401.48|5439.71|5401.71|5438.92|5400.92|9
1608005850000|2020-12-15 04:17:30|5439.56|5401.56|5439.55|5401.55|5439.64|5401.64|5439.46|5401.46|9
1608005860000|2020-12-15 04:17:40|5439.6|5401.6|5439.75|5401.75|5439.79|5401.79|5439.38|5401.38|10
1608005870000|2020-12-15 04:17:50|5439.65|5401.65|5439.5|5401.5|5439.69|5401.69|5439.38|5401.38|10
1608005880000|2020-12-15 04:18:00|5439.49|5401.49|5439.54|5401.54|5439.66|5401.66|5439.49|5401.49|10
1608005890000|2020-12-15 04:18:10|5439.19|5401.19|5438.6|5400.6|5439.19|5401.19|5438.6|5400.6|9
1608005900000|2020-12-15 04:18:20|5438.63|5400.63|5438.53|5400.53|5438.64|5400.64|5438.37|5400.37|8
1608005910000|2020-12-15 04:18:30|5438.65|5400.65|5438.18|5400.18|5438.67|5400.67|5438.14|5400.14|10
1608005920000|2020-12-15 04:18:40|5438.19|5400.19|5438.31|5400.31|5438.35|5400.35|5438.01|5400.01|9
1608005930000|2020-12-15 04:18:50|5438.37|5400.37|5438.16|5400.16|5438.41|5400.41|5438.1|5400.1|8
1608005940000|2020-12-15 04:19:00|5438.23|5400.23|5438.37|5400.37|5438.42|5400.42|5438.23|5400.23|10
1608005950000|2020-12-15 04:19:10|5438.36|5400.36|5438.17|5400.17|5438.36|5400.36|5438.17|5400.17|8
1608005960000|2020-12-15 04:19:20|5438.32|5400.32|5437.67|5399.67|5438.32|5400.32|5437.67|5399.67|8
1608005970000|2020-12-15 04:19:30|5437.6|5399.6|5437.79|5399.79|5437.93|5399.93|5437.6|5399.6|8
1608005980000|2020-12-15 04:19:40|5437.72|5399.72|5437.8|5399.8|5437.84|5399.84|5437.64|5399.64|9
1608005990000|2020-12-15 04:19:50|5437.79|5399.79|5437.92|5399.92|5437.92|5399.92|5437.72|5399.72|10
1608006000000|2020-12-15 04:20:00|5437.91|5399.91|5437.77|5399.77|5437.93|5399.93|5437.61|5399.61|10
1608006010000|2020-12-15 04:20:10|5437.89|5399.89|5437.76|5399.76|5437.94|5399.94|5437.76|5399.76|10
1608006020000|2020-12-15 04:20:20|5437.83|5399.83|5437.61|5399.61|5437.83|5399.83|5437.41|5399.41|8
1608006030000|2020-12-15 04:20:30|5437.56|5399.56|5436.92|5398.92|5437.57|5399.57|5436.92|5398.92|9
1608006040000|2020-12-15 04:20:40|5436.94|5398.94|5436.79|5398.79|5436.94|5398.94|5436.79|5398.79|10
1608006050000|2020-12-15 04:20:50|5436.69|5398.69|5437.17|5399.17|5437.17|5399.17|5436.59|5398.59|10
1608006060000|2020-12-15 04:21:00|5437.11|5399.11|5436.84|5398.84|5437.19|5399.19|5436.84|5398.84|8
1608006070000|2020-12-15 04:21:10|5436.86|5398.86|5436.61|5398.61|5436.9|5398.9|5436.61|5398.61|8
1608006080000|2020-12-15 04:21:20|5436.64|5398.64|5436.76|5398.76|5436.76|5398.76|5436.48|5398.48|7
1608006090000|2020-12-15 04:21:30|5436.72|5398.72|5436.15|5398.15|5436.72|5398.72|5436.15|5398.15|7
1608006100000|2020-12-15 04:21:40|5436.17|5398.17|5436.17|5398.17|5436.17|5398.17|5435.93|5397.93|10
1608006110000|2020-12-15 04:21:50|5436.25|5398.25|5436.27|5398.27|5436.55|5398.55|5436.25|5398.25|9
1608006120000|2020-12-15 04:22:00|5436.42|5398.42|5436.34|5398.34|5436.55|5398.55|5436.11|5398.11|8
1608006130000|2020-12-15 04:22:10|5436.25|5398.25|5435.86|5397.86|5436.25|5398.25|5435.85|5397.85|10
1608006140000|2020-12-15 04:22:20|5435.72|5397.72|5434.72|5396.72|5435.72|5397.72|5434.72|5396.72|10
1608006150000|2020-12-15 04:22:30|5434.47|5396.47|5432.9|5394.9|5434.53|5396.53|5432.88|5394.88|10
1608006160000|2020-12-15 04:22:40|5432.72|5394.72|5432.21|5394.21|5432.72|5394.72|5431.91|5393.91|10
1608006170000|2020-12-15 04:22:50|5432.23|5394.23|5431.32|5393.32|5432.23|5394.23|5431.32|5393.32|10
1608006180000|2020-12-15 04:23:00|5431.31|5393.31|5431.06|5393.06|5431.31|5393.31|5431.06|5393.06|9
1608006190000|2020-12-15 04:23:10|5430.86|5392.86|5430.32|5392.32|5430.86|5392.86|5430.32|5392.32|9
1608006200000|2020-12-15 04:23:20|5430.38|5392.38|5430.95|5392.95|5430.95|5392.95|5430.38|5392.38|9
1608006210000|2020-12-15 04:23:30|5431.23|5393.23|5431.8|5393.8|5431.88|5393.88|5431.23|5393.23|9
1608006220000|2020-12-15 04:23:40|5431.91|5393.91|5432.87|5394.87|5432.87|5394.87|5431.9|5393.9|9
1608006230000|2020-12-15 04:23:50|5433.26|5395.26|5433.26|5395.26|5433.86|5395.86|5433.26|5395.26|10
1608006240000|2020-12-15 04:24:00|5433.21|5395.21|5433.73|5395.73|5433.89|5395.89|5433.21|5395.21|10
1608006250000|2020-12-15 04:24:10|5433.74|5395.74|5433.61|5395.61|5433.85|5395.85|5433.5|5395.5|10
1608006260000|2020-12-15 04:24:20|5433.62|5395.62|5433.35|5395.35|5433.63|5395.63|5433.34|5395.34|8
1608006270000|2020-12-15 04:24:30|5433.33|5395.33|5433.66|5395.66|5433.71|5395.71|5433.33|5395.33|8
1608006280000|2020-12-15 04:24:40|5433.61|5395.61|5433.59|5395.59|5433.72|5395.72|5433.59|5395.59|8
1608006290000|2020-12-15 04:24:50|5433.64|5395.64|5434.38|5396.38|5434.38|5396.38|5433.64|5395.64|9
1608006300000|2020-12-15 04:25:00|5434.34|5396.34|5434.42|5396.42|5434.54|5396.54|5434.34|5396.34|9
1608006310000|2020-12-15 04:25:10|5434.48|5396.48|5434|5396|5434.48|5396.48|5434|5396|10
1608006320000|2020-12-15 04:25:20|5433.97|5395.97|5433.9|5395.9|5433.97|5395.97|5433.83|5395.83|9
1608006330000|2020-12-15 04:25:30|5433.76|5395.76|5434.71|5396.71|5434.71|5396.71|5433.76|5395.76|9
1608006340000|2020-12-15 04:25:40|5434.86|5396.86|5435.4|5397.4|5435.4|5397.4|5434.86|5396.86|9
1608006350000|2020-12-15 04:25:50|5435.46|5397.46|5435.93|5397.93|5435.93|5397.93|5435.46|5397.46|9
1608006360000|2020-12-15 04:26:00|5435.91|5397.91|5435.51|5397.51|5435.91|5397.91|5435.51|5397.51|9
1608006370000|2020-12-15 04:26:10|5435.53|5397.53|5435.38|5397.38|5435.56|5397.56|5435.2|5397.2|9
1608006380000|2020-12-15 04:26:20|5435.14|5397.14|5434.66|5396.66|5435.14|5397.14|5434.57|5396.57|9
1608006390000|2020-12-15 04:26:30|5434.69|5396.69|5434.72|5396.72|5434.75|5396.75|5434.5|5396.5|10
1608006400000|2020-12-15 04:26:40|5434.7|5396.7|5435.09|5397.09|5435.09|5397.09|5434.59|5396.59|7
1608006410000|2020-12-15 04:26:50|5435.16|5397.16|5434.94|5396.94|5435.38|5397.38|5434.93|5396.93|9
1608006420000|2020-12-15 04:27:00|5434.91|5396.91|5435|5397|5435.15|5397.15|5434.91|5396.91|10
1608006430000|2020-12-15 04:27:10|5434.98|5396.98|5434.27|5396.27|5434.98|5396.98|5434.27|5396.27|10
1608006440000|2020-12-15 04:27:20|5434.25|5396.25|5434.55|5396.55|5434.55|5396.55|5434.16|5396.16|7
1608006450000|2020-12-15 04:27:30|5434.46|5396.46|5434.28|5396.28|5434.47|5396.47|5434.28|5396.28|8
1608006460000|2020-12-15 04:27:40|5434.49|5396.49|5434.41|5396.41|5434.55|5396.55|5434.26|5396.26|8
1608006470000|2020-12-15 04:27:50|5434.06|5396.06|5433.93|5395.93|5434.16|5396.16|5433.9|5395.9|10
1608006480000|2020-12-15 04:28:00|5433.92|5395.92|5433.55|5395.55|5434.06|5396.06|5433.55|5395.55|9
1608006490000|2020-12-15 04:28:10|5433.66|5395.66|5434.27|5396.27|5434.27|5396.27|5433.66|5395.66|10
1608006500000|2020-12-15 04:28:20|5434.35|5396.35|5434.4|5396.4|5434.77|5396.77|5434.32|5396.32|10
1608006510000|2020-12-15 04:28:30|5434.47|5396.47|5434.79|5396.79|5434.95|5396.95|5434.44|5396.44|10
1608006520000|2020-12-15 04:28:40|5434.62|5396.62|5434.28|5396.28|5434.62|5396.62|5434.28|5396.28|8
1608006530000|2020-12-15 04:28:50|5434.25|5396.25|5433.76|5395.76|5434.25|5396.25|5433.76|5395.76|8
1608006540000|2020-12-15 04:29:00|5433.78|5395.78|5433.91|5395.91|5433.91|5395.91|5433.68|5395.68|7
1608006550000|2020-12-15 04:29:10|5433.83|5395.83|5433.86|5395.86|5433.87|5395.87|5433.78|5395.78|10
1608006560000|2020-12-15 04:29:20|5434.11|5396.11|5434.6|5396.6|5434.65|5396.65|5434.09|5396.09|8
1608006570000|2020-12-15 04:29:30|5434.29|5396.29|5435.04|5397.04|5435.04|5397.04|5434.29|5396.29|10
1608006580000|2020-12-15 04:29:40|5434.97|5396.97|5435|5397|5435.08|5397.08|5434.87|5396.87|10
1608006590000|2020-12-15 04:29:50|5435.41|5397.41|5435.97|5397.97|5435.97|5397.97|5435.41|5397.41|10
1608006600000|2020-12-15 04:30:00|5436|5398|5436.02|5398.02|5436.02|5398.02|5435.8|5397.8|7
1608006610000|2020-12-15 04:30:10|5435.87|5397.87|5436.2|5398.2|5436.2|5398.2|5435.73|5397.73|8
1608006620000|2020-12-15 04:30:20|5436.17|5398.17|5436|5398|5436.17|5398.17|5436|5398|8
1608006630000|2020-12-15 04:30:30|5435.98|5397.98|5435.32|5397.32|5435.98|5397.98|5435.32|5397.32|9
1608006640000|2020-12-15 04:30:40|5435.35|5397.35|5435.5|5397.5|5435.5|5397.5|5435.3|5397.3|9
1608006650000|2020-12-15 04:30:50|5435.45|5397.45|5435.32|5397.32|5435.59|5397.59|5435.32|5397.32|10
1608006660000|2020-12-15 04:31:00|5435.45|5397.45|5435.33|5397.33|5435.47|5397.47|5435.22|5397.22|9
1608006670000|2020-12-15 04:31:10|5435.37|5397.37|5435.14|5397.14|5435.37|5397.37|5435.02|5397.02|10
1608006680000|2020-12-15 04:31:20|5435.15|5397.15|5435.07|5397.07|5435.25|5397.25|5435.04|5397.04|10
1608006690000|2020-12-15 04:31:30|5435.1|5397.1|5435.21|5397.21|5435.21|5397.21|5435|5397|9
1608006700000|2020-12-15 04:31:40|5435.17|5397.17|5435.16|5397.16|5435.4|5397.4|5435.16|5397.16|9
1608006710000|2020-12-15 04:31:50|5435.18|5397.18|5434.8|5396.8|5435.19|5397.19|5434.7|5396.7|9
1608006720000|2020-12-15 04:32:00|5434.75|5396.75|5434.68|5396.68|5434.76|5396.76|5434.48|5396.48|9
1608006730000|2020-12-15 04:32:10|5434.67|5396.67|5434.57|5396.57|5434.67|5396.67|5434.54|5396.54|9
1608006740000|2020-12-15 04:32:20|5434.56|5396.56|5434.17|5396.17|5434.58|5396.58|5434.17|5396.17|10
1608006750000|2020-12-15 04:32:30|5434.15|5396.15|5434.27|5396.27|5434.27|5396.27|5434.15|5396.15|7
1608006760000|2020-12-15 04:32:40|5434.24|5396.24|5434.44|5396.44|5434.51|5396.51|5434.24|5396.24|7
1608006770000|2020-12-15 04:32:50|5434.62|5396.62|5432.31|5394.31|5434.62|5396.62|5432.31|5394.31|9
1608006780000|2020-12-15 04:33:00|5431.69|5393.69|5431.64|5393.64|5431.69|5393.69|5431.13|5393.13|9
1608006790000|2020-12-15 04:33:10|5431.63|5393.63|5431.74|5393.74|5431.81|5393.81|5431.48|5393.48|9
1608006800000|2020-12-15 04:33:20|5431.91|5393.91|5431.3|5393.3|5431.91|5393.91|5431.3|5393.3|10
1608006810000|2020-12-15 04:33:30|5431.29|5393.29|5430.96|5392.96|5431.29|5393.29|5430.67|5392.67|8
1608006820000|2020-12-15 04:33:40|5430.03|5392.03|5424.92|5386.92|5430.03|5392.03|5424.92|5386.92|9
1608006830000|2020-12-15 04:33:50|5425.86|5387.86|5426.36|5388.36|5426.66|5388.66|5425.86|5387.86|8
1608006840000|2020-12-15 04:34:00|5426.33|5388.33|5425.93|5387.93|5426.33|5388.33|5425.93|5387.93|10
1608006850000|2020-12-15 04:34:10|5425.85|5387.85|5425.88|5387.88|5426|5388|5425.69|5387.69|10
1608006860000|2020-12-15 04:34:20|5425.9|5387.9|5426.23|5388.23|5426.23|5388.23|5425.84|5387.84|10
1608006870000|2020-12-15 04:34:30|5426.3|5388.3|5426.24|5388.24|5426.3|5388.3|5425.95|5387.95|10
1608006880000|2020-12-15 04:34:40|5426.21|5388.21|5426.3|5388.3|5426.51|5388.51|5426.21|5388.21|10
1608006890000|2020-12-15 04:34:50|5426.4|5388.4|5426.42|5388.42|5426.45|5388.45|5426.19|5388.19|9
1608006900000|2020-12-15 04:35:00|5426.29|5388.29|5425.39|5387.39|5426.47|5388.47|5425.33|5387.33|10
1608006910000|2020-12-15 04:35:10|5425.48|5387.48|5423.34|5385.34|5425.48|5387.48|5423.25|5385.25|9
1608006920000|2020-12-15 04:35:20|5422.93|5384.93|5423.09|5385.09|5423.63|5385.63|5422.9|5384.9|10
1608006930000|2020-12-15 04:35:30|5423.03|5385.03|5422.34|5384.34|5423.03|5385.03|5422.34|5384.34|10
1608006940000|2020-12-15 04:35:40|5422.63|5384.63|5423.78|5385.78|5423.84|5385.84|5422.63|5384.63|10
1608006950000|2020-12-15 04:35:50|5423.99|5385.99|5424.78|5386.78|5424.79|5386.79|5423.98|5385.98|10
1608006960000|2020-12-15 04:36:00|5424.6|5386.6|5424.2|5386.2|5424.72|5386.72|5424.2|5386.2|10
1608006970000|2020-12-15 04:36:10|5424.24|5386.24|5424.41|5386.41|5424.53|5386.53|5424.24|5386.24|8
1608006980000|2020-12-15 04:36:20|5424.42|5386.42|5426.01|5388.01|5426.01|5388.01|5424.36|5386.36|9
1608006990000|2020-12-15 04:36:30|5425.86|5387.86|5426.94|5388.94|5426.94|5388.94|5425.86|5387.86|10
1608007000000|2020-12-15 04:36:40|5426.96|5388.96|5428.55|5390.55|5428.55|5390.55|5426.96|5388.96|10
1608007010000|2020-12-15 04:36:50|5428.51|5390.51|5428.73|5390.73|5428.95|5390.95|5428.51|5390.51|10
1608007020000|2020-12-15 04:37:00|5428.7|5390.7|5428.18|5390.18|5428.77|5390.77|5428.18|5390.18|9
1608007030000|2020-12-15 04:37:10|5427.89|5389.89|5427.66|5389.66|5427.89|5389.89|5427.66|5389.66|10
1608007040000|2020-12-15 04:37:20|5427.73|5389.73|5426.8|5388.8|5427.75|5389.75|5426.79|5388.79|9
1608007050000|2020-12-15 04:37:30|5426.77|5388.77|5426.89|5388.89|5426.89|5388.89|5426.53|5388.53|10
1608007060000|2020-12-15 04:37:40|5426.85|5388.85|5425.94|5387.94|5426.85|5388.85|5425.94|5387.94|10
1608007070000|2020-12-15 04:37:50|5426.1|5388.1|5426.31|5388.31|5426.42|5388.42|5426.08|5388.08|7
1608007080000|2020-12-15 04:38:00|5426.14|5388.14|5425.83|5387.83|5426.14|5388.14|5425.82|5387.82|10
1608007090000|2020-12-15 04:38:10|5425.57|5387.57|5425.45|5387.45|5425.57|5387.57|5425.24|5387.24|9
1608007100000|2020-12-15 04:38:20|5425.35|5387.35|5422.81|5384.81|5425.35|5387.35|5422.81|5384.81|10
1608007110000|2020-12-15 04:38:30|5422.68|5384.68|5418.93|5380.93|5422.68|5384.68|5418.93|5380.93|10
1608007120000|2020-12-15 04:38:40|5419.04|5381.04|5418.52|5380.52|5419.49|5381.49|5418.52|5380.52|10
1608007130000|2020-12-15 04:38:50|5418.1|5380.1|5415.53|5377.53|5418.1|5380.1|5415.53|5377.53|10
1608007140000|2020-12-15 04:39:00|5415.67|5377.67|5416.56|5378.56|5416.56|5378.56|5415.45|5377.45|9
1608007150000|2020-12-15 04:39:10|5416.58|5378.58|5417.79|5379.79|5417.91|5379.91|5416.58|5378.58|10
1608007160000|2020-12-15 04:39:20|5417.81|5379.81|5418.03|5380.03|5418.29|5380.29|5417.67|5379.67|10
1608007170000|2020-12-15 04:39:30|5417.97|5379.97|5417.55|5379.55|5417.99|5379.99|5417.54|5379.54|10
1608007180000|2020-12-15 04:39:40|5417.47|5379.47|5417.85|5379.85|5417.85|5379.85|5416.87|5378.87|9
1608007190000|2020-12-15 04:39:50|5417.93|5379.93|5417.59|5379.59|5418.78|5380.78|5417.59|5379.59|10
1608007200000|2020-12-15 04:40:00|5417.77|5379.77|5418.5|5380.5|5418.5|5380.5|5417.75|5379.75|9
1608007210000|2020-12-15 04:40:10|5418.48|5380.48|5418.58|5380.58|5418.63|5380.63|5418.41|5380.41|10
1608007220000|2020-12-15 04:40:20|5418.9|5380.9|5419.7|5381.7|5419.7|5381.7|5418.9|5380.9|10
1608007230000|2020-12-15 04:40:30|5419.9|5381.9|5420.05|5382.05|5420.11|5382.11|5419.73|5381.73|8
1608007240000|2020-12-15 04:40:40|5419.93|5381.93|5418.98|5380.98|5419.93|5381.93|5418.98|5380.98|10
1608007250000|2020-12-15 04:40:50|5418.63|5380.63|5418.12|5380.12|5418.63|5380.63|5418.12|5380.12|10
1608007260000|2020-12-15 04:41:00|5418.21|5380.21|5419.29|5381.29|5419.29|5381.29|5418.2|5380.2|10
1608007270000|2020-12-15 04:41:10|5419.15|5381.15|5419.6|5381.6|5419.78|5381.78|5419.14|5381.14|10
1608007280000|2020-12-15 04:41:20|5419.66|5381.66|5419.77|5381.77|5419.83|5381.83|5419.62|5381.62|10
1608007290000|2020-12-15 04:41:30|5419.73|5381.73|5421.32|5383.32|5421.32|5383.32|5419.7|5381.7|10
1608007300000|2020-12-15 04:41:40|5421.98|5383.98|5422.6|5384.6|5422.6|5384.6|5421.98|5383.98|8
1608007310000|2020-12-15 04:41:50|5422.83|5384.83|5422.64|5384.64|5422.85|5384.85|5422.5|5384.5|8
1608007320000|2020-12-15 04:42:00|5422.71|5384.71|5423.19|5385.19|5423.19|5385.19|5422.71|5384.71|10
1608007330000|2020-12-15 04:42:10|5423.25|5385.25|5424.32|5386.32|5424.32|5386.32|5423.25|5385.25|10
1608007340000|2020-12-15 04:42:20|5424.35|5386.35|5425.24|5387.24|5425.24|5387.24|5424.28|5386.28|10
1608007350000|2020-12-15 04:42:30|5425.43|5387.43|5425.75|5387.75|5425.93|5387.93|5425.43|5387.43|9
1608007360000|2020-12-15 04:42:40|5425.93|5387.93|5425.83|5387.83|5426.31|5388.31|5425.79|5387.79|10
1608007370000|2020-12-15 04:42:50|5425.82|5387.82|5425.89|5387.89|5425.97|5387.97|5425.82|5387.82|9
1608007380000|2020-12-15 04:43:00|5425.86|5387.86|5425.76|5387.76|5425.86|5387.86|5425.75|5387.75|9
1608007390000|2020-12-15 04:43:10|5425.72|5387.72|5425.43|5387.43|5425.72|5387.72|5425.31|5387.31|10
1608007400000|2020-12-15 04:43:20|5425.53|5387.53|5424.81|5386.81|5425.53|5387.53|5424.81|5386.81|10
1608007410000|2020-12-15 04:43:30|5424.71|5386.71|5423.64|5385.64|5424.83|5386.83|5423.61|5385.61|9
1608007420000|2020-12-15 04:43:40|5423.67|5385.67|5423.11|5385.11|5423.67|5385.67|5423.11|5385.11|10
1608007430000|2020-12-15 04:43:50|5423.28|5385.28|5423.48|5385.48|5423.48|5385.48|5423.18|5385.18|10
1608007440000|2020-12-15 04:44:00|5423.42|5385.42|5422.79|5384.79|5423.42|5385.42|5422.79|5384.79|9
1608007450000|2020-12-15 04:44:10|5423.02|5385.02|5422.71|5384.71|5423.05|5385.05|5422.71|5384.71|10
1608007460000|2020-12-15 04:44:20|5422.7|5384.7|5422.4|5384.4|5422.7|5384.7|5422.4|5384.4|10
1608007470000|2020-12-15 04:44:30|5422.1|5384.1|5420.66|5382.66|5422.1|5384.1|5420.54|5382.54|10
1608007480000|2020-12-15 04:44:40|5420.72|5382.72|5419.84|5381.84|5420.72|5382.72|5419.74|5381.74|10
1608007490000|2020-12-15 04:44:50|5419.82|5381.82|5419.13|5381.13|5419.82|5381.82|5419.07|5381.07|10
1608007500000|2020-12-15 04:45:00|5419.05|5381.05|5419.07|5381.07|5419.19|5381.19|5419.01|5381.01|10
1608007510000|2020-12-15 04:45:10|5419.21|5381.21|5419.33|5381.33|5419.36|5381.36|5419.1|5381.1|10
1608007520000|2020-12-15 04:45:20|5419.31|5381.31|5417.18|5379.18|5419.42|5381.42|5417.18|5379.18|10
1608007530000|2020-12-15 04:45:30|5416.92|5378.92|5412.93|5374.93|5416.92|5378.92|5412.57|5374.57|10
1608007540000|2020-12-15 04:45:40|5412.98|5374.98|5411.65|5373.65|5412.98|5374.98|5411.65|5373.65|10
1608007550000|2020-12-15 04:45:50|5411.18|5373.18|5410.82|5372.82|5411.22|5373.22|5410.67|5372.67|9
1608007560000|2020-12-15 04:46:00|5410.71|5372.71|5413.3|5375.3|5413.31|5375.31|5410.71|5372.71|10
1608007570000|2020-12-15 04:46:10|5412.94|5374.94|5412.52|5374.52|5413.15|5375.15|5412.48|5374.48|10
1608007580000|2020-12-15 04:46:20|5412.55|5374.55|5411.33|5373.33|5412.55|5374.55|5411.33|5373.33|10
1608007590000|2020-12-15 04:46:30|5410.94|5372.94|5410.66|5372.66|5410.94|5372.94|5410.49|5372.49|9
1608007600000|2020-12-15 04:46:40|5410.85|5372.85|5411.53|5373.53|5411.53|5373.53|5410.85|5372.85|10
1608007610000|2020-12-15 04:46:50|5411.55|5373.55|5412.43|5374.43|5412.43|5374.43|5411.55|5373.55|10
1608007620000|2020-12-15 04:47:00|5412.41|5374.41|5413.14|5375.14|5413.29|5375.29|5412.41|5374.41|10
1608007630000|2020-12-15 04:47:10|5413.16|5375.16|5412.7|5374.7|5413.16|5375.16|5412.7|5374.7|10
1608007640000|2020-12-15 04:47:20|5412.44|5374.44|5412.22|5374.22|5412.44|5374.44|5411.87|5373.87|10
1608007650000|2020-12-15 04:47:30|5412.17|5374.17|5412.45|5374.45|5412.45|5374.45|5412.17|5374.17|10
1608007660000|2020-12-15 04:47:40|5412.47|5374.47|5412.16|5374.16|5412.47|5374.47|5412.13|5374.13|9
1608007670000|2020-12-15 04:47:50|5411.98|5373.98|5412.43|5374.43|5412.43|5374.43|5411.87|5373.87|10
1608007680000|2020-12-15 04:48:00|5412.54|5374.54|5412.9|5374.9|5412.9|5374.9|5412.53|5374.53|7
1608007690000|2020-12-15 04:48:10|5413.04|5375.04|5413.42|5375.42|5413.45|5375.45|5412.97|5374.97|10
1608007700000|2020-12-15 04:48:20|5413.4|5375.4|5414.01|5376.01|5414.22|5376.22|5413.4|5375.4|10
1608007710000|2020-12-15 04:48:30|5414.13|5376.13|5413.93|5375.93|5414.24|5376.24|5413.66|5375.66|10
1608007720000|2020-12-15 04:48:40|5413.9|5375.9|5413.43|5375.43|5413.9|5375.9|5413.22|5375.22|10
1608007730000|2020-12-15 04:48:50|5413.49|5375.49|5414.03|5376.03|5414.16|5376.16|5413.49|5375.49|9
1608007740000|2020-12-15 04:49:00|5414.02|5376.02|5414.89|5376.89|5414.89|5376.89|5414.02|5376.02|10
1608007750000|2020-12-15 04:49:10|5415.16|5377.16|5415.26|5377.26|5415.36|5377.36|5415.11|5377.11|10
1608007760000|2020-12-15 04:49:20|5415.3|5377.3|5415.33|5377.33|5415.36|5377.36|5415.26|5377.26|9
1608007770000|2020-12-15 04:49:30|5415.3|5377.3|5415.05|5377.05|5415.47|5377.47|5415.05|5377.05|8
1608007780000|2020-12-15 04:49:40|5415|5377|5414.32|5376.32|5415|5377|5414.32|5376.32|10
1608007790000|2020-12-15 04:49:50|5414.4|5376.4|5413.05|5375.05|5414.4|5376.4|5413.05|5375.05|10
1608007800000|2020-12-15 04:50:00|5412.92|5374.92|5413.12|5375.12|5413.12|5375.12|5412.67|5374.67|10
1608007810000|2020-12-15 04:50:10|5413.36|5375.36|5413.4|5375.4|5413.53|5375.53|5413.31|5375.31|9
1608007820000|2020-12-15 04:50:20|5413.42|5375.42|5413.44|5375.44|5413.68|5375.68|5413.42|5375.42|9
1608007830000|2020-12-15 04:50:30|5413.57|5375.57|5413.59|5375.59|5413.74|5375.74|5413.55|5375.55|10
1608007840000|2020-12-15 04:50:40|5413.69|5375.69|5414.07|5376.07|5414.07|5376.07|5413.58|5375.58|9
1608007850000|2020-12-15 04:50:50|5414.16|5376.16|5413.81|5375.81|5414.23|5376.23|5413.8|5375.8|10
1608007860000|2020-12-15 04:51:00|5413.73|5375.73|5413.55|5375.55|5413.73|5375.73|5413.48|5375.48|10
1608007870000|2020-12-15 04:51:10|5413.6|5375.6|5413.67|5375.67|5413.83|5375.83|5413.59|5375.59|10
1608007880000|2020-12-15 04:51:20|5413.73|5375.73|5414.53|5376.53|5414.53|5376.53|5413.73|5375.73|8
1608007890000|2020-12-15 04:51:30|5414.62|5376.62|5415.72|5377.72|5415.72|5377.72|5414.43|5376.43|10
1608007900000|2020-12-15 04:51:40|5416.02|5378.02|5415.46|5377.46|5416.04|5378.04|5415.46|5377.46|9
1608007910000|2020-12-15 04:51:50|5415.52|5377.52|5416.52|5378.52|5416.61|5378.61|5415.5|5377.5|10
1608007920000|2020-12-15 04:52:00|5416.58|5378.58|5416.46|5378.46|5416.59|5378.59|5416.44|5378.44|9
1608007930000|2020-12-15 04:52:10|5416.42|5378.42|5415.48|5377.48|5416.42|5378.42|5415.48|5377.48|8
1608007940000|2020-12-15 04:52:20|5415.21|5377.21|5414.34|5376.34|5415.21|5377.21|5414.31|5376.31|10
1608007950000|2020-12-15 04:52:30|5414.35|5376.35|5414.65|5376.65|5414.71|5376.71|5414.27|5376.27|9
1608007960000|2020-12-15 04:52:40|5414.62|5376.62|5414.38|5376.38|5414.62|5376.62|5414.22|5376.22|10
1608007970000|2020-12-15 04:52:50|5414.04|5376.04|5412.39|5374.39|5414.22|5376.22|5412.39|5374.39|10
1608007980000|2020-12-15 04:53:00|5411.48|5373.48|5408.27|5370.27|5411.48|5373.48|5407.72|5369.72|10
1608007990000|2020-12-15 04:53:10|5408.31|5370.31|5406.89|5368.89|5408.31|5370.31|5406.78|5368.78|10
1608008000000|2020-12-15 04:53:20|5406.78|5368.78|5405.37|5367.37|5406.78|5368.78|5405.37|5367.37|10
1608008010000|2020-12-15 04:53:30|5405.29|5367.29|5402.81|5364.81|5405.29|5367.29|5402.81|5364.81|10
1608008020000|2020-12-15 04:53:40|5402.51|5364.51|5401.19|5363.19|5402.68|5364.68|5401.05|5363.05|9
1608008030000|2020-12-15 04:53:50|5401.15|5363.15|5400.73|5362.73|5401.31|5363.31|5400.56|5362.56|10
1608008040000|2020-12-15 04:54:00|5400.62|5362.62|5400.31|5362.31|5401.07|5363.07|5400.31|5362.31|10
1608008050000|2020-12-15 04:54:10|5400.27|5362.27|5397.11|5359.11|5400.27|5362.27|5397.11|5359.11|10
1608008060000|2020-12-15 04:54:20|5397.09|5359.09|5395.22|5357.22|5397.09|5359.09|5395.22|5357.22|10
1608008070000|2020-12-15 04:54:30|5395.23|5357.23|5396.25|5358.25|5396.32|5358.32|5395|5357|10
1608008080000|2020-12-15 04:54:40|5396.09|5358.09|5396.6|5358.6|5396.6|5358.6|5396.03|5358.03|9
1608008090000|2020-12-15 04:54:50|5396.62|5358.62|5395.95|5357.95|5396.62|5358.62|5395.91|5357.91|9
1608008100000|2020-12-15 04:55:00|5395.98|5357.98|5393.28|5355.28|5396.18|5358.18|5393.28|5355.28|10
1608008110000|2020-12-15 04:55:10|5392.77|5354.77|5389.02|5351.02|5392.77|5354.77|5389.02|5351.02|10
1608008120000|2020-12-15 04:55:20|5388.44|5350.44|5382.76|5344.76|5388.61|5350.61|5382.27|5344.27|10
1608008130000|2020-12-15 04:55:30|5382.57|5344.57|5371.96|5333.96|5382.57|5344.57|5371.96|5333.96|10
1608008140000|2020-12-15 04:55:40|5370.88|5332.88|5370.78|5332.78|5370.88|5332.88|5369.45|5331.45|9
1608008150000|2020-12-15 04:55:50|5370.63|5332.63|5368.58|5330.58|5370.63|5332.63|5368.57|5330.57|10
1608008160000|2020-12-15 04:56:00|5368.41|5330.41|5364.12|5326.12|5368.43|5330.43|5364.12|5326.12|10
1608008170000|2020-12-15 04:56:10|5363.88|5325.88|5364.2|5326.2|5364.36|5326.36|5363.74|5325.74|8
1608008180000|2020-12-15 04:56:20|5364.39|5326.39|5363.65|5325.65|5364.65|5326.65|5362.05|5324.05|10
1608008190000|2020-12-15 04:56:30|5364.6|5326.6|5371.66|5333.66|5371.66|5333.66|5364.6|5326.6|10
1608008200000|2020-12-15 04:56:40|5371.82|5333.82|5372.01|5334.01|5372.08|5334.08|5371.73|5333.73|10
1608008210000|2020-12-15 04:56:50|5372.14|5334.14|5372.72|5334.72|5372.72|5334.72|5371.41|5333.41|10
1608008220000|2020-12-15 04:57:00|5372.9|5334.9|5375.33|5337.33|5375.5|5337.5|5372.9|5334.9|10
1608008230000|2020-12-15 04:57:10|5375.43|5337.43|5377.21|5339.21|5377.29|5339.29|5375.43|5337.43|10
1608008240000|2020-12-15 04:57:20|5377.13|5339.13|5377.13|5339.13|5377.39|5339.39|5376.64|5338.64|10
1608008250000|2020-12-15 04:57:30|5377.3|5339.3|5377|5339|5377.53|5339.53|5377|5339|9
1608008260000|2020-12-15 04:57:40|5376.87|5338.87|5376.82|5338.82|5377.02|5339.02|5376.67|5338.67|10
1608008270000|2020-12-15 04:57:50|5376.84|5338.84|5376.3|5338.3|5376.84|5338.84|5376.3|5338.3|10
1608008280000|2020-12-15 04:58:00|5376.05|5338.05|5376.38|5338.38|5376.38|5338.38|5376.05|5338.05|10
1608008290000|2020-12-15 04:58:10|5375.94|5337.94|5373.79|5335.79|5376.07|5338.07|5373.58|5335.58|10
1608008300000|2020-12-15 04:58:20|5373.94|5335.94|5371.77|5333.77|5373.94|5335.94|5371.53|5333.53|10
1608008310000|2020-12-15 04:58:30|5371.43|5333.43|5368.81|5330.81|5371.43|5333.43|5368.81|5330.81|10
1608008320000|2020-12-15 04:58:40|5368.64|5330.64|5364.8|5326.8|5368.64|5330.64|5364.8|5326.8|10
1608008330000|2020-12-15 04:58:50|5364.68|5326.68|5363.72|5325.72|5365.09|5327.09|5363.72|5325.72|10
1608008340000|2020-12-15 04:59:00|5363.21|5325.21|5362.41|5324.41|5363.26|5325.26|5361.67|5323.67|10
1608008350000|2020-12-15 04:59:10|5362.57|5324.57|5362.57|5324.57|5363.19|5325.19|5362.55|5324.55|10
1608008360000|2020-12-15 04:59:20|5362.14|5324.14|5361.2|5323.2|5362.15|5324.15|5360.98|5322.98|10
1608008370000|2020-12-15 04:59:30|5361.79|5323.79|5361.1|5323.1|5361.79|5323.79|5361.01|5323.01|10
1608008380000|2020-12-15 04:59:40|5360.94|5322.94|5361.11|5323.11|5361.12|5323.12|5360.78|5322.78|10
1608008390000|2020-12-15 04:59:50|5361.3|5323.3|5360.62|5322.62|5361.45|5323.45|5360.62|5322.62|10
1608008400000|2020-12-15 05:00:00|5360.45|5322.45|5358.76|5320.76|5360.45|5322.45|5358.76|5320.76|10
1608008410000|2020-12-15 05:00:10|5358.75|5320.75|5360.1|5322.1|5360.1|5322.1|5358.75|5320.75|9
1608008420000|2020-12-15 05:00:20|5360.17|5322.17|5364.34|5326.34|5364.34|5326.34|5360.17|5322.17|10
1608008430000|2020-12-15 05:00:30|5364.47|5326.47|5363.14|5325.14|5364.47|5326.47|5362.99|5324.99|10
1608008440000|2020-12-15 05:00:40|5363.22|5325.22|5363.61|5325.61|5363.61|5325.61|5362.93|5324.93|10
1608008450000|2020-12-15 05:00:50|5363.84|5325.84|5365.34|5327.34|5365.34|5327.34|5363.71|5325.71|9
1608008460000|2020-12-15 05:01:00|5365.74|5327.74|5366.64|5328.64|5366.71|5328.71|5365.74|5327.74|10
1608008470000|2020-12-15 05:01:10|5366.9|5328.9|5366.22|5328.22|5366.96|5328.96|5366.22|5328.22|10
1608008480000|2020-12-15 05:01:20|5366.19|5328.19|5365.3|5327.3|5366.2|5328.2|5365.3|5327.3|10
1608008490000|2020-12-15 05:01:30|5365.18|5327.18|5364.68|5326.68|5365.28|5327.28|5364.5|5326.5|10
1608008500000|2020-12-15 05:01:40|5364.97|5326.97|5366.13|5328.13|5366.13|5328.13|5364.96|5326.96|10
1608008510000|2020-12-15 05:01:50|5366.05|5328.05|5365.95|5327.95|5366.28|5328.28|5365.88|5327.88|10
1608008520000|2020-12-15 05:02:00|5365.88|5327.88|5364.5|5326.5|5365.91|5327.91|5364.48|5326.48|9
1608008530000|2020-12-15 05:02:10|5364.28|5326.28|5363.85|5325.85|5364.42|5326.42|5363.85|5325.85|10
1608008540000|2020-12-15 05:02:20|5363.91|5325.91|5364.84|5326.84|5364.84|5326.84|5363.91|5325.91|10
1608008550000|2020-12-15 05:02:30|5365.73|5327.73|5367.23|5329.23|5367.23|5329.23|5365.73|5327.73|9
1608008560000|2020-12-15 05:02:40|5367.45|5329.45|5368.63|5330.63|5368.63|5330.63|5367.26|5329.26|10
1608008570000|2020-12-15 05:02:50|5368.72|5330.72|5370.62|5332.62|5370.62|5332.62|5368.69|5330.69|10
1608008580000|2020-12-15 05:03:00|5371.3|5333.3|5371.4|5333.4|5371.67|5333.67|5370.98|5332.98|10
1608008590000|2020-12-15 05:03:10|5371.21|5333.21|5371.81|5333.81|5371.81|5333.81|5371.06|5333.06|9
1608008600000|2020-12-15 05:03:20|5371.73|5333.73|5372.76|5334.76|5372.76|5334.76|5371.73|5333.73|10
1608008610000|2020-12-15 05:03:30|5372.75|5334.75|5372.91|5334.91|5373.7|5335.7|5372.75|5334.75|9
1608008620000|2020-12-15 05:03:40|5372.84|5334.84|5373.35|5335.35|5373.35|5335.35|5372.79|5334.79|10
1608008630000|2020-12-15 05:03:50|5373.53|5335.53|5373.91|5335.91|5373.97|5335.97|5373.41|5335.41|10
1608008640000|2020-12-15 05:04:00|5373.93|5335.93|5374.89|5336.89|5374.89|5336.89|5373.93|5335.93|10
1608008650000|2020-12-15 05:04:10|5374.9|5336.9|5375.52|5337.52|5375.52|5337.52|5374.82|5336.82|10
1608008660000|2020-12-15 05:04:20|5375.54|5337.54|5376.07|5338.07|5376.07|5338.07|5375.47|5337.47|10
1608008670000|2020-12-15 05:04:30|5376.05|5338.05|5377.01|5339.01|5377.01|5339.01|5375.7|5337.7|10
1608008680000|2020-12-15 05:04:40|5377.06|5339.06|5377.88|5339.88|5377.88|5339.88|5377|5339|9
1608008690000|2020-12-15 05:04:50|5377.74|5339.74|5377.21|5339.21|5378.16|5340.16|5377.21|5339.21|8
1608008700000|2020-12-15 05:05:00|5377.31|5339.31|5377.05|5339.05|5377.56|5339.56|5377.05|5339.05|9
1608008710000|2020-12-15 05:05:10|5377.08|5339.08|5376.99|5338.99|5377.16|5339.16|5376.73|5338.73|9
1608008720000|2020-12-15 05:05:20|5377.14|5339.14|5377.47|5339.47|5377.54|5339.54|5376.91|5338.91|10
1608008730000|2020-12-15 05:05:30|5377.65|5339.65|5377.77|5339.77|5377.99|5339.99|5377.53|5339.53|10
1608008740000|2020-12-15 05:05:40|5377.76|5339.76|5378.85|5340.85|5378.85|5340.85|5377.67|5339.67|9
1608008750000|2020-12-15 05:05:50|5378.82|5340.82|5378.84|5340.84|5378.84|5340.84|5378.62|5340.62|9
1608008760000|2020-12-15 05:06:00|5378.87|5340.87|5379.34|5341.34|5379.34|5341.34|5378.81|5340.81|10
1608008770000|2020-12-15 05:06:10|5379.55|5341.55|5380.35|5342.35|5380.35|5342.35|5379.48|5341.48|10
1608008780000|2020-12-15 05:06:20|5380.26|5342.26|5380.93|5342.93|5380.93|5342.93|5380.24|5342.24|10
1608008790000|2020-12-15 05:06:30|5380.92|5342.92|5381.14|5343.14|5381.14|5343.14|5380.89|5342.89|9
1608008800000|2020-12-15 05:06:40|5381.2|5343.2|5381.79|5343.79|5381.81|5343.81|5381.2|5343.2|10
1608008810000|2020-12-15 05:06:50|5381.99|5343.99|5381.7|5343.7|5382.41|5344.41|5381.7|5343.7|10
1608008820000|2020-12-15 05:07:00|5381.69|5343.69|5381.35|5343.35|5381.74|5343.74|5381.29|5343.29|9
1608008830000|2020-12-15 05:07:10|5381.24|5343.24|5380.2|5342.2|5381.24|5343.24|5380.19|5342.19|10
1608008840000|2020-12-15 05:07:20|5380.26|5342.26|5378.74|5340.74|5380.26|5342.26|5378.74|5340.74|10
1608008850000|2020-12-15 05:07:30|5378.16|5340.16|5377.65|5339.65|5378.26|5340.26|5377.24|5339.24|10
1608008860000|2020-12-15 05:07:40|5377.66|5339.66|5376.97|5338.97|5377.66|5339.66|5376.9|5338.9|9
1608008870000|2020-12-15 05:07:50|5376.84|5338.84|5377.11|5339.11|5377.18|5339.18|5376.73|5338.73|10
1608008880000|2020-12-15 05:08:00|5377.29|5339.29|5376.78|5338.78|5377.38|5339.38|5376.73|5338.73|9
1608008890000|2020-12-15 05:08:10|5376.74|5338.74|5376.62|5338.62|5376.74|5338.74|5376.53|5338.53|9
1608008900000|2020-12-15 05:08:20|5376.64|5338.64|5375.03|5337.03|5376.64|5338.64|5375.02|5337.02|10
1608008910000|2020-12-15 05:08:30|5374.56|5336.56|5374.05|5336.05|5374.6|5336.6|5374.05|5336.05|10
1608008920000|2020-12-15 05:08:40|5372.97|5334.97|5373.54|5335.54|5373.77|5335.77|5372.97|5334.97|9
1608008930000|2020-12-15 05:08:50|5373.37|5335.37|5372.37|5334.37|5373.37|5335.37|5372.37|5334.37|9
1608008940000|2020-12-15 05:09:00|5372.24|5334.24|5371.8|5333.8|5372.24|5334.24|5371.74|5333.74|9
1608008950000|2020-12-15 05:09:10|5371.76|5333.76|5371.25|5333.25|5371.86|5333.86|5371.25|5333.25|10
1608008960000|2020-12-15 05:09:20|5371.21|5333.21|5370.26|5332.26|5371.21|5333.21|5370.26|5332.26|9
1608008970000|2020-12-15 05:09:30|5370.23|5332.23|5370.37|5332.37|5370.37|5332.37|5370.06|5332.06|9
1608008980000|2020-12-15 05:09:40|5371.05|5333.05|5373.06|5335.06|5373.06|5335.06|5371.05|5333.05|10
1608008990000|2020-12-15 05:09:50|5373.11|5335.11|5374.04|5336.04|5374.09|5336.09|5373.1|5335.1|8
1608009000000|2020-12-15 05:10:00|5374.22|5336.22|5373.45|5335.45|5374.3|5336.3|5373.45|5335.45|10
1608009010000|2020-12-15 05:10:10|5373.17|5335.17|5373.36|5335.36|5373.54|5335.54|5373.17|5335.17|10
1608009020000|2020-12-15 05:10:20|5372.83|5334.83|5372.03|5334.03|5372.83|5334.83|5371.84|5333.84|10
1608009030000|2020-12-15 05:10:30|5372|5334|5372.42|5334.42|5372.42|5334.42|5371.78|5333.78|9
1608009040000|2020-12-15 05:10:40|5372.58|5334.58|5372.51|5334.51|5372.58|5334.58|5372.25|5334.25|9
1608009050000|2020-12-15 05:10:50|5372.6|5334.6|5373.12|5335.12|5373.12|5335.12|5372.6|5334.6|10
1608009060000|2020-12-15 05:11:00|5373.13|5335.13|5373.2|5335.2|5373.31|5335.31|5373.01|5335.01|9
1608009070000|2020-12-15 05:11:10|5373.13|5335.13|5372.49|5334.49|5373.13|5335.13|5372.48|5334.48|10
1608009080000|2020-12-15 05:11:20|5372.48|5334.48|5372.52|5334.52|5372.56|5334.56|5372.3|5334.3|10
1608009090000|2020-12-15 05:11:30|5372.49|5334.49|5372.61|5334.61|5372.68|5334.68|5372.44|5334.44|9
1608009100000|2020-12-15 05:11:40|5372.58|5334.58|5373.47|5335.47|5373.47|5335.47|5372.57|5334.57|10
1608009110000|2020-12-15 05:11:50|5373.41|5335.41|5374.01|5336.01|5374.04|5336.04|5373.37|5335.37|9
1608009120000|2020-12-15 05:12:00|5374.05|5336.05|5374.39|5336.39|5374.39|5336.39|5374.05|5336.05|8
1608009130000|2020-12-15 05:12:10|5374.34|5336.34|5374.58|5336.58|5374.58|5336.58|5374.34|5336.34|9
1608009140000|2020-12-15 05:12:20|5374.59|5336.59|5374.31|5336.31|5374.59|5336.59|5374.26|5336.26|9
1608009150000|2020-12-15 05:12:30|5374.47|5336.47|5375.27|5337.27|5375.27|5337.27|5374.47|5336.47|9
1608009160000|2020-12-15 05:12:40|5375.3|5337.3|5376.28|5338.28|5376.32|5338.32|5375.25|5337.25|10
1608009170000|2020-12-15 05:12:50|5375.9|5337.9|5375.07|5337.07|5375.91|5337.91|5375.07|5337.07|9
1608009180000|2020-12-15 05:13:00|5374.79|5336.79|5374.53|5336.53|5374.79|5336.79|5374.48|5336.48|10
1608009190000|2020-12-15 05:13:10|5374.23|5336.23|5372.66|5334.66|5374.31|5336.31|5372.66|5334.66|10
1608009200000|2020-12-15 05:13:20|5372.35|5334.35|5370.69|5332.69|5372.35|5334.35|5370.69|5332.69|10
1608009210000|2020-12-15 05:13:30|5370.4|5332.4|5369.46|5331.46|5370.4|5332.4|5369.46|5331.46|10
1608009220000|2020-12-15 05:13:40|5369.3|5331.3|5368.06|5330.06|5369.3|5331.3|5368.06|5330.06|10
1608009230000|2020-12-15 05:13:50|5367.96|5329.96|5367.42|5329.42|5367.96|5329.96|5367.42|5329.42|9
1608009240000|2020-12-15 05:14:00|5367.37|5329.37|5366.92|5328.92|5367.37|5329.37|5366.88|5328.88|9
1608009250000|2020-12-15 05:14:10|5366.68|5328.68|5365.96|5327.96|5366.68|5328.68|5365.74|5327.74|10
1608009260000|2020-12-15 05:14:20|5365.87|5327.87|5365.24|5327.24|5365.87|5327.87|5365.24|5327.24|9
1608009270000|2020-12-15 05:14:30|5364.88|5326.88|5364.72|5326.72|5364.93|5326.93|5364.72|5326.72|10
1608009280000|2020-12-15 05:14:40|5364.73|5326.73|5363.79|5325.79|5364.73|5326.73|5363.79|5325.79|9
1608009290000|2020-12-15 05:14:50|5363.77|5325.77|5363.51|5325.51|5363.77|5325.77|5363.49|5325.49|9
1608009300000|2020-12-15 05:15:00|5363.43|5325.43|5363.15|5325.15|5363.44|5325.44|5363.15|5325.15|10
1608009310000|2020-12-15 05:15:10|5363.07|5325.07|5365.34|5327.34|5365.34|5327.34|5363.07|5325.07|10
1608009320000|2020-12-15 05:15:20|5365.43|5327.43|5363.29|5325.29|5365.59|5327.59|5363.29|5325.29|10
1608009330000|2020-12-15 05:15:30|5362.97|5324.97|5360.74|5322.74|5362.98|5324.98|5360.74|5322.74|10
1608009340000|2020-12-15 05:15:40|5360.54|5322.54|5360.04|5322.04|5360.57|5322.57|5359.41|5321.41|10
1608009350000|2020-12-15 05:15:50|5360.28|5322.28|5361.7|5323.7|5361.74|5323.74|5360.28|5322.28|10
1608009360000|2020-12-15 05:16:00|5361.35|5323.35|5361.62|5323.62|5361.86|5323.86|5361.35|5323.35|10
1608009370000|2020-12-15 05:16:10|5361.43|5323.43|5359.26|5321.26|5361.61|5323.61|5359.26|5321.26|10
1608009380000|2020-12-15 05:16:20|5358.96|5320.96|5356.94|5318.94|5358.96|5320.96|5356.94|5318.94|10
1608009390000|2020-12-15 05:16:30|5356.28|5318.28|5351.76|5313.76|5356.28|5318.28|5351.76|5313.76|10
1608009400000|2020-12-15 05:16:40|5350.66|5312.66|5349.3|5311.3|5350.75|5312.75|5349.29|5311.29|10
1608009410000|2020-12-15 05:16:50|5349.25|5311.25|5347.79|5309.79|5349.25|5311.25|5347.79|5309.79|10
1608009420000|2020-12-15 05:17:00|5347.59|5309.59|5347.75|5309.75|5347.83|5309.83|5347.56|5309.56|8
1608009430000|2020-12-15 05:17:10|5347.28|5309.28|5347.07|5309.07|5347.64|5309.64|5347.01|5309.01|10
1608009440000|2020-12-15 05:17:20|5347.51|5309.51|5345.38|5307.38|5348.49|5310.49|5345.38|5307.38|10
1608009450000|2020-12-15 05:17:30|5344.09|5306.09|5335.66|5297.66|5344.09|5306.09|5335.66|5297.66|10
1608009460000|2020-12-15 05:17:40|5335.91|5297.91|5335.94|5297.94|5336.6|5298.6|5333.59|5295.59|10
1608009470000|2020-12-15 05:17:50|5335.79|5297.79|5337.29|5299.29|5337.29|5299.29|5334.34|5296.34|10
1608009480000|2020-12-15 05:18:00|5335.06|5297.06|5333.27|5295.27|5335.18|5297.18|5333.03|5295.03|10
1608009490000|2020-12-15 05:18:10|5333.42|5295.42|5331.51|5293.51|5333.6|5295.6|5331.51|5293.51|10
1608009500000|2020-12-15 05:18:20|5331.28|5293.28|5328.97|5290.97|5331.28|5293.28|5328.97|5290.97|9
1608009510000|2020-12-15 05:18:30|5329.86|5291.86|5329.03|5291.03|5331.1|5293.1|5329.03|5291.03|10
1608009520000|2020-12-15 05:18:40|5328.83|5290.83|5329.82|5291.82|5330.14|5292.14|5328.83|5290.83|10
1608009530000|2020-12-15 05:18:50|5330.14|5292.14|5332.14|5294.14|5332.14|5294.14|5330.14|5292.14|10
1608009540000|2020-12-15 05:19:00|5332.36|5294.36|5332.29|5294.29|5332.95|5294.95|5332.04|5294.04|10
1608009550000|2020-12-15 05:19:10|5331.9|5293.9|5332.62|5294.62|5332.62|5294.62|5331.38|5293.38|10
1608009560000|2020-12-15 05:19:20|5332.72|5294.72|5335.06|5297.06|5335.06|5297.06|5332.72|5294.72|10
1608009570000|2020-12-15 05:19:30|5335.2|5297.2|5336.73|5298.73|5336.73|5298.73|5335.2|5297.2|9
1608009580000|2020-12-15 05:19:40|5336.88|5298.88|5337.06|5299.06|5337.06|5299.06|5336.87|5298.87|10
1608009590000|2020-12-15 05:19:50|5336.98|5298.98|5338.03|5300.03|5338.03|5300.03|5336.98|5298.98|10
1608009600000|2020-12-15 05:20:00|5338.11|5300.11|5338.34|5300.34|5338.65|5300.65|5338.1|5300.1|10
1608009610000|2020-12-15 05:20:10|5338.32|5300.32|5338.8|5300.8|5338.82|5300.82|5338.2|5300.2|10
1608009620000|2020-12-15 05:20:20|5338.71|5300.71|5342.17|5304.17|5342.17|5304.17|5338.7|5300.7|10
1608009630000|2020-12-15 05:20:30|5342.09|5304.09|5343.61|5305.61|5343.61|5305.61|5342.09|5304.09|10
1608009640000|2020-12-15 05:20:40|5343.83|5305.83|5345.69|5307.69|5345.69|5307.69|5343.77|5305.77|10
1608009650000|2020-12-15 05:20:50|5345.71|5307.71|5347.26|5309.26|5347.26|5309.26|5345.7|5307.7|10
1608009660000|2020-12-15 05:21:00|5347.59|5309.59|5348|5310|5348|5310|5347.41|5309.41|10
1608009670000|2020-12-15 05:21:10|5348.01|5310.01|5347.44|5309.44|5348.14|5310.14|5347.44|5309.44|10
1608009680000|2020-12-15 05:21:20|5347.23|5309.23|5348.88|5310.88|5348.88|5310.88|5347.23|5309.23|10
1608009690000|2020-12-15 05:21:30|5348.86|5310.86|5349.23|5311.23|5349.68|5311.68|5348.86|5310.86|10
1608009700000|2020-12-15 05:21:40|5348.93|5310.93|5348.96|5310.96|5349.07|5311.07|5348.72|5310.72|10
1608009710000|2020-12-15 05:21:50|5348.92|5310.92|5348.31|5310.31|5348.92|5310.92|5348.22|5310.22|10
1608009720000|2020-12-15 05:22:00|5348.3|5310.3|5348.33|5310.33|5348.37|5310.37|5348.11|5310.11|10
1608009730000|2020-12-15 05:22:10|5348.6|5310.6|5349.19|5311.19|5349.19|5311.19|5348.34|5310.34|10
1608009740000|2020-12-15 05:22:20|5349.31|5311.31|5348.81|5310.81|5349.47|5311.47|5348.75|5310.75|10
1608009750000|2020-12-15 05:22:30|5348.65|5310.65|5348.69|5310.69|5348.69|5310.69|5348.29|5310.29|10
1608009760000|2020-12-15 05:22:40|5348.78|5310.78|5348.15|5310.15|5348.79|5310.79|5348.15|5310.15|10
1608009770000|2020-12-15 05:22:50|5348.26|5310.26|5348.35|5310.35|5348.35|5310.35|5348.06|5310.06|10
1608009780000|2020-12-15 05:23:00|5348.33|5310.33|5348.47|5310.47|5348.54|5310.54|5348.33|5310.33|10
1608009790000|2020-12-15 05:23:10|5348.58|5310.58|5349.29|5311.29|5349.33|5311.33|5348.58|5310.58|8
1608009800000|2020-12-15 05:23:20|5349.39|5311.39|5349.73|5311.73|5350.14|5312.14|5349.39|5311.39|9
1608009810000|2020-12-15 05:23:30|5349.63|5311.63|5349.2|5311.2|5349.63|5311.63|5349.2|5311.2|10
1608009820000|2020-12-15 05:23:40|5349.16|5311.16|5348.18|5310.18|5349.16|5311.16|5348.18|5310.18|10
1608009830000|2020-12-15 05:23:50|5348.27|5310.27|5346.92|5308.92|5348.27|5310.27|5346.92|5308.92|10
1608009840000|2020-12-15 05:24:00|5346.79|5308.79|5345.77|5307.77|5346.86|5308.86|5345.77|5307.77|10
1608009850000|2020-12-15 05:24:10|5345.73|5307.73|5343.63|5305.63|5345.73|5307.73|5343.63|5305.63|10
1608009860000|2020-12-15 05:24:20|5343.55|5305.55|5340.29|5302.29|5343.55|5305.55|5340.19|5302.19|10
1608009870000|2020-12-15 05:24:30|5340.21|5302.21|5338.62|5300.62|5340.21|5302.21|5338.62|5300.62|10
1608009880000|2020-12-15 05:24:40|5338.29|5300.29|5337.17|5299.17|5338.29|5300.29|5337.17|5299.17|10
1608009890000|2020-12-15 05:24:50|5337.09|5299.09|5338.17|5300.17|5338.17|5300.17|5337.06|5299.06|10
1608009900000|2020-12-15 05:25:00|5338.34|5300.34|5337.28|5299.28|5338.34|5300.34|5337.28|5299.28|9
1608009910000|2020-12-15 05:25:10|5337.36|5299.36|5337.42|5299.42|5337.42|5299.42|5337.13|5299.13|10
1608009920000|2020-12-15 05:25:20|5337.45|5299.45|5338.48|5300.48|5338.92|5300.92|5337.45|5299.45|10
1608009930000|2020-12-15 05:25:30|5338.64|5300.64|5339.83|5301.83|5339.83|5301.83|5338.62|5300.62|10
1608009940000|2020-12-15 05:25:40|5339.87|5301.87|5340.38|5302.38|5340.38|5302.38|5339.87|5301.87|10
1608009950000|2020-12-15 05:25:50|5340.66|5302.66|5342.04|5304.04|5342.04|5304.04|5340.66|5302.66|10
1608009960000|2020-12-15 05:26:00|5342.14|5304.14|5341.17|5303.17|5342.22|5304.22|5341.17|5303.17|10
1608009970000|2020-12-15 05:26:10|5341.03|5303.03|5339.58|5301.58|5341.03|5303.03|5339.52|5301.52|10
1608009980000|2020-12-15 05:26:20|5339.66|5301.66|5340|5302|5340|5302|5339.45|5301.45|10
1608009990000|2020-12-15 05:26:30|5339.99|5301.99|5340.39|5302.39|5340.39|5302.39|5339.99|5301.99|9
1608010000000|2020-12-15 05:26:40|5340.41|5302.41|5340.62|5302.62|5340.62|5302.62|5340.16|5302.16|9
1608010010000|2020-12-15 05:26:50|5340.72|5302.72|5340.45|5302.45|5340.72|5302.72|5340.2|5302.2|9
1608010020000|2020-12-15 05:27:00|5340.36|5302.36|5339.77|5301.77|5340.36|5302.36|5339.7|5301.7|10
1608010030000|2020-12-15 05:27:10|5339.8|5301.8|5340.78|5302.78|5340.78|5302.78|5339.47|5301.47|9
1608010040000|2020-12-15 05:27:20|5340.97|5302.97|5341.21|5303.21|5341.4|5303.4|5340.97|5302.97|10
1608010050000|2020-12-15 05:27:30|5341.23|5303.23|5340.69|5302.69|5341.36|5303.36|5340.69|5302.69|9
1608010060000|2020-12-15 05:27:40|5340.71|5302.71|5340.72|5302.72|5340.76|5302.76|5340.52|5302.52|10
1608010070000|2020-12-15 05:27:50|5340.62|5302.62|5340.63|5302.63|5340.65|5302.65|5340.35|5302.35|9
1608010080000|2020-12-15 05:28:00|5340.8|5302.8|5341.11|5303.11|5341.11|5303.11|5340.75|5302.75|10
1608010090000|2020-12-15 05:28:10|5341.19|5303.19|5341.41|5303.41|5341.41|5303.41|5341.14|5303.14|9
1608010100000|2020-12-15 05:28:20|5341.47|5303.47|5341.11|5303.11|5341.47|5303.47|5341.02|5303.02|10
1608010110000|2020-12-15 05:28:30|5341.17|5303.17|5340.75|5302.75|5341.17|5303.17|5340.73|5302.73|8
1608010120000|2020-12-15 05:28:40|5340.29|5302.29|5339.58|5301.58|5340.3|5302.3|5339.58|5301.58|10
1608010130000|2020-12-15 05:28:50|5339.62|5301.62|5339.74|5301.74|5339.74|5301.74|5339.52|5301.52|9
1608010140000|2020-12-15 05:29:00|5339.69|5301.69|5340.56|5302.56|5340.56|5302.56|5339.69|5301.69|10
1608010150000|2020-12-15 05:29:10|5340.63|5302.63|5341.39|5303.39|5341.39|5303.39|5340.63|5302.63|10
1608010160000|2020-12-15 05:29:20|5341.49|5303.49|5342.67|5304.67|5342.67|5304.67|5341.42|5303.42|10
1608010170000|2020-12-15 05:29:30|5342.85|5304.85|5344.13|5306.13|5344.13|5306.13|5342.85|5304.85|9
1608010180000|2020-12-15 05:29:40|5344.55|5306.55|5346.1|5308.1|5346.1|5308.1|5344.55|5306.55|9
1608010190000|2020-12-15 05:29:50|5346.47|5308.47|5347.41|5309.41|5347.41|5309.41|5346.47|5308.47|10
1608010200000|2020-12-15 05:30:00|5347.63|5309.63|5347.59|5309.59|5347.78|5309.78|5347.46|5309.46|10
1608010210000|2020-12-15 05:30:10|5347.52|5309.52|5347.22|5309.22|5347.56|5309.56|5347.22|5309.22|9
1608010220000|2020-12-15 05:30:20|5347.21|5309.21|5347.31|5309.31|5347.49|5309.49|5347.11|5309.11|9
1608010230000|2020-12-15 05:30:30|5347.43|5309.43|5347.51|5309.51|5347.63|5309.63|5347.43|5309.43|9
1608010240000|2020-12-15 05:30:40|5347.43|5309.43|5347.49|5309.49|5347.57|5309.57|5347.41|5309.41|10
1608010250000|2020-12-15 05:30:50|5347.53|5309.53|5347.79|5309.79|5347.82|5309.82|5347.53|5309.53|9
1608010260000|2020-12-15 05:31:00|5347.91|5309.91|5348.43|5310.43|5348.43|5310.43|5347.91|5309.91|9
1608010270000|2020-12-15 05:31:10|5348.56|5310.56|5351.37|5313.37|5351.37|5313.37|5348.53|5310.53|10
1608010280000|2020-12-15 05:31:20|5351.63|5313.63|5353|5315|5353|5315|5351.63|5313.63|9
1608010290000|2020-12-15 05:31:30|5353.3|5315.3|5352.71|5314.71|5353.65|5315.65|5352.71|5314.71|10
1608010300000|2020-12-15 05:31:40|5352.54|5314.54|5353.25|5315.25|5353.25|5315.25|5352.53|5314.53|10
1608010310000|2020-12-15 05:31:50|5353.18|5315.18|5353.29|5315.29|5353.41|5315.41|5353.18|5315.18|9
1608010320000|2020-12-15 05:32:00|5353.42|5315.42|5353.39|5315.39|5353.42|5315.42|5353.13|5315.13|10
1608010330000|2020-12-15 05:32:10|5353.44|5315.44|5356.45|5318.45|5356.45|5318.45|5353.41|5315.41|10
1608010340000|2020-12-15 05:32:20|5356.8|5318.8|5358.12|5320.12|5358.12|5320.12|5356.8|5318.8|10
1608010350000|2020-12-15 05:32:30|5358.1|5320.1|5358.82|5320.82|5358.82|5320.82|5358.08|5320.08|9
1608010360000|2020-12-15 05:32:40|5359.2|5321.2|5361.92|5323.92|5361.92|5323.92|5359.2|5321.2|10
1608010370000|2020-12-15 05:32:50|5362.5|5324.5|5362.66|5324.66|5362.95|5324.95|5362.5|5324.5|9
1608010380000|2020-12-15 05:33:00|5362.51|5324.51|5362.21|5324.21|5362.51|5324.51|5362.19|5324.19|10
1608010390000|2020-12-15 05:33:10|5362.27|5324.27|5362.47|5324.47|5362.69|5324.69|5362.22|5324.22|10
1608010400000|2020-12-15 05:33:20|5362.4|5324.4|5362.16|5324.16|5362.45|5324.45|5362.16|5324.16|9
1608010410000|2020-12-15 05:33:30|5362.14|5324.14|5361.7|5323.7|5362.14|5324.14|5361.6|5323.6|10
1608010420000|2020-12-15 05:33:40|5361.51|5323.51|5361.25|5323.25|5361.51|5323.51|5361.24|5323.24|10
1608010430000|2020-12-15 05:33:50|5361.01|5323.01|5360.72|5322.72|5361.18|5323.18|5360.72|5322.72|10
1608010440000|2020-12-15 05:34:00|5360.67|5322.67|5359.37|5321.37|5360.67|5322.67|5359.37|5321.37|10
1608010450000|2020-12-15 05:34:10|5359.29|5321.29|5357.66|5319.66|5359.29|5321.29|5357.66|5319.66|9
1608010460000|2020-12-15 05:34:20|5357.49|5319.49|5358.11|5320.11|5358.11|5320.11|5357.47|5319.47|10
1608010470000|2020-12-15 05:34:30|5358|5320|5358.85|5320.85|5358.86|5320.86|5357.96|5319.96|10
1608010480000|2020-12-15 05:34:40|5359.07|5321.07|5359.2|5321.2|5359.39|5321.39|5359.07|5321.07|10
1608010490000|2020-12-15 05:34:50|5359.27|5321.27|5358.61|5320.61|5359.27|5321.27|5358.6|5320.6|10
1608010500000|2020-12-15 05:35:00|5358.65|5320.65|5358.1|5320.1|5358.65|5320.65|5358.1|5320.1|10
1608010510000|2020-12-15 05:35:10|5357.82|5319.82|5357.83|5319.83|5358|5320|5357.7|5319.7|10
1608010520000|2020-12-15 05:35:20|5358.07|5320.07|5358.73|5320.73|5358.73|5320.73|5358.07|5320.07|10
1608010530000|2020-12-15 05:35:30|5358.79|5320.79|5359.54|5321.54|5359.54|5321.54|5358.79|5320.79|10
1608010540000|2020-12-15 05:35:40|5359.52|5321.52|5359.06|5321.06|5359.6|5321.6|5359.06|5321.06|10
1608010550000|2020-12-15 05:35:50|5358.96|5320.96|5358.89|5320.89|5359.04|5321.04|5358.72|5320.72|10
1608010560000|2020-12-15 05:36:00|5358.81|5320.81|5359.05|5321.05|5359.11|5321.11|5358.67|5320.67|10
1608010570000|2020-12-15 05:36:10|5359.13|5321.13|5359.8|5321.8|5359.8|5321.8|5359.13|5321.13|9
1608010580000|2020-12-15 05:36:20|5359.93|5321.93|5360.31|5322.31|5360.31|5322.31|5359.8|5321.8|9
1608010590000|2020-12-15 05:36:30|5360.25|5322.25|5359.84|5321.84|5360.28|5322.28|5359.84|5321.84|8
1608010600000|2020-12-15 05:36:40|5359.75|5321.75|5359.43|5321.43|5359.75|5321.75|5359.23|5321.23|9
1608010610000|2020-12-15 05:36:50|5359.4|5321.4|5358.58|5320.58|5359.53|5321.53|5358.55|5320.55|10
1608010620000|2020-12-15 05:37:00|5358.49|5320.49|5358.06|5320.06|5358.54|5320.54|5358.06|5320.06|10
1608010630000|2020-12-15 05:37:10|5358.08|5320.08|5357.01|5319.01|5358.08|5320.08|5357.01|5319.01|10
1608010640000|2020-12-15 05:37:20|5357|5319|5357.01|5319.01|5357.06|5319.06|5356.76|5318.76|10
1608010650000|2020-12-15 05:37:30|5357|5319|5355.89|5317.89|5357|5319|5355.89|5317.89|10
1608010660000|2020-12-15 05:37:40|5355.67|5317.67|5354.48|5316.48|5355.67|5317.67|5354.48|5316.48|10
1608010670000|2020-12-15 05:37:50|5354.37|5316.37|5353.85|5315.85|5354.37|5316.37|5353.85|5315.85|10
1608010680000|2020-12-15 05:38:00|5353.92|5315.92|5353.4|5315.4|5354.11|5316.11|5353.39|5315.39|10
1608010690000|2020-12-15 05:38:10|5353.33|5315.33|5353.27|5315.27|5353.33|5315.33|5352.73|5314.73|10
1608010700000|2020-12-15 05:38:20|5353.37|5315.37|5354.12|5316.12|5354.17|5316.17|5353.36|5315.36|10
1608010710000|2020-12-15 05:38:30|5354.17|5316.17|5355.15|5317.15|5355.15|5317.15|5354.17|5316.17|8
1608010720000|2020-12-15 05:38:40|5355.2|5317.2|5355.27|5317.27|5355.27|5317.27|5355.08|5317.08|10
1608010730000|2020-12-15 05:38:50|5355.33|5317.33|5355.16|5317.16|5355.42|5317.42|5355.16|5317.16|9
1608010740000|2020-12-15 05:39:00|5355.13|5317.13|5354.89|5316.89|5355.13|5317.13|5354.89|5316.89|8
1608010750000|2020-12-15 05:39:10|5354.97|5316.97|5355.96|5317.96|5355.96|5317.96|5354.97|5316.97|10
1608010760000|2020-12-15 05:39:20|5356.21|5318.21|5357.44|5319.44|5357.44|5319.44|5356.18|5318.18|10
1608010770000|2020-12-15 05:39:30|5357.48|5319.48|5357.74|5319.74|5357.86|5319.86|5357.25|5319.25|9
1608010780000|2020-12-15 05:39:40|5357.79|5319.79|5358.33|5320.33|5358.33|5320.33|5357.79|5319.79|9
1608010790000|2020-12-15 05:39:50|5358.31|5320.31|5358.6|5320.6|5358.6|5320.6|5358.27|5320.27|10
1608010800000|2020-12-15 05:40:00|5358.45|5320.45|5358.31|5320.31|5358.54|5320.54|5358.31|5320.31|8
1608010810000|2020-12-15 05:40:10|5358.21|5320.21|5358.02|5320.02|5358.33|5320.33|5358.02|5320.02|10
1608010820000|2020-12-15 05:40:20|5357.98|5319.98|5358.51|5320.51|5358.55|5320.55|5357.98|5319.98|10
1608010830000|2020-12-15 05:40:30|5358.59|5320.59|5358.48|5320.48|5358.59|5320.59|5358.11|5320.11|9
1608010840000|2020-12-15 05:40:40|5358.49|5320.49|5357.37|5319.37|5358.49|5320.49|5357.37|5319.37|9
1608010850000|2020-12-15 05:40:50|5357.18|5319.18|5356.51|5318.51|5357.18|5319.18|5356.44|5318.44|10
1608010860000|2020-12-15 05:41:00|5356.34|5318.34|5355.33|5317.33|5356.35|5318.35|5355.33|5317.33|10
1608010870000|2020-12-15 05:41:10|5355.21|5317.21|5354.71|5316.71|5355.21|5317.21|5354.71|5316.71|10
1608010880000|2020-12-15 05:41:20|5354.7|5316.7|5354.34|5316.34|5354.7|5316.7|5354.34|5316.34|10
1608010890000|2020-12-15 05:41:30|5354.28|5316.28|5352.58|5314.58|5354.28|5316.28|5352.58|5314.58|9
1608010900000|2020-12-15 05:41:40|5352.5|5314.5|5352.57|5314.57|5352.57|5314.57|5352.29|5314.29|10
1608010910000|2020-12-15 05:41:50|5352.55|5314.55|5351.74|5313.74|5352.7|5314.7|5351.74|5313.74|10
1608010920000|2020-12-15 05:42:00|5351.78|5313.78|5351.76|5313.76|5351.78|5313.78|5351.58|5313.58|7
1608010930000|2020-12-15 05:42:10|5351.8|5313.8|5351.76|5313.76|5351.99|5313.99|5351.57|5313.57|9
1608010940000|2020-12-15 05:42:20|5351.77|5313.77|5350.9|5312.9|5351.77|5313.77|5350.9|5312.9|10
1608010950000|2020-12-15 05:42:30|5350.97|5312.97|5350.09|5312.09|5350.98|5312.98|5350.09|5312.09|10
1608010960000|2020-12-15 05:42:40|5350.05|5312.05|5350.92|5312.92|5350.94|5312.94|5350.05|5312.05|10
1608010970000|2020-12-15 05:42:50|5351.14|5313.14|5351.59|5313.59|5351.75|5313.75|5351.14|5313.14|10
1608010980000|2020-12-15 05:43:00|5351.66|5313.66|5351.38|5313.38|5351.66|5313.66|5351.18|5313.18|9
1608010990000|2020-12-15 05:43:10|5351.26|5313.26|5350.91|5312.91|5351.27|5313.27|5350.82|5312.82|10
1608011000000|2020-12-15 05:43:20|5350.84|5312.84|5351.03|5313.03|5351.11|5313.11|5350.84|5312.84|9
1608011010000|2020-12-15 05:43:30|5351.23|5313.23|5351.14|5313.14|5351.6|5313.6|5351.14|5313.14|10
1608011020000|2020-12-15 05:43:40|5351.08|5313.08|5350.04|5312.04|5351.08|5313.08|5350.04|5312.04|9
1608011030000|2020-12-15 05:43:50|5350.06|5312.06|5350.27|5312.27|5350.27|5312.27|5349.95|5311.95|10
1608011040000|2020-12-15 05:44:00|5350.19|5312.19|5350.03|5312.03|5350.22|5312.22|5350.03|5312.03|9
1608011050000|2020-12-15 05:44:10|5350.14|5312.14|5349.43|5311.43|5350.14|5312.14|5349.38|5311.38|9
1608011060000|2020-12-15 05:44:20|5349.19|5311.19|5348.28|5310.28|5349.19|5311.19|5348.28|5310.28|9
1608011070000|2020-12-15 05:44:30|5347.87|5309.87|5346.5|5308.5|5347.98|5309.98|5346.5|5308.5|10
1608011080000|2020-12-15 05:44:40|5346.44|5308.44|5344.89|5306.89|5346.44|5308.44|5344.89|5306.89|9
1608011090000|2020-12-15 05:44:50|5344.92|5306.92|5344.8|5306.8|5345.05|5307.05|5344.73|5306.73|10
1608011100000|2020-12-15 05:45:00|5344.63|5306.63|5344.24|5306.24|5344.79|5306.79|5344.22|5306.22|10
1608011110000|2020-12-15 05:45:10|5344.27|5306.27|5344.1|5306.1|5344.27|5306.27|5344.08|5306.08|8
1608011120000|2020-12-15 05:45:20|5344.22|5306.22|5344.8|5306.8|5344.8|5306.8|5343.94|5305.94|8
1608011130000|2020-12-15 05:45:30|5345.09|5307.09|5346.12|5308.12|5346.12|5308.12|5345.09|5307.09|9
1608011140000|2020-12-15 05:45:40|5346.1|5308.1|5346.87|5308.87|5347.07|5309.07|5346.1|5308.1|8
1608011150000|2020-12-15 05:45:50|5346.84|5308.84|5346.29|5308.29|5346.84|5308.84|5346.29|5308.29|9
1608011160000|2020-12-15 05:46:00|5346.41|5308.41|5346.41|5308.41|5346.52|5308.52|5346.18|5308.18|10
1608011170000|2020-12-15 05:46:10|5346.46|5308.46|5347.03|5309.03|5347.09|5309.09|5346.46|5308.46|10
1608011180000|2020-12-15 05:46:20|5346.97|5308.97|5348.14|5310.14|5348.15|5310.15|5346.97|5308.97|10
1608011190000|2020-12-15 05:46:30|5348.06|5310.06|5350.05|5312.05|5350.05|5312.05|5348.06|5310.06|10
1608011200000|2020-12-15 05:46:40|5350.25|5312.25|5351.72|5313.72|5351.72|5313.72|5350.25|5312.25|9
1608011210000|2020-12-15 05:46:50|5351.8|5313.8|5351.87|5313.87|5351.87|5313.87|5351.57|5313.57|10
1608011220000|2020-12-15 05:47:00|5352.03|5314.03|5353.75|5315.75|5353.75|5315.75|5352.03|5314.03|10
1608011230000|2020-12-15 05:47:10|5353.74|5315.74|5354.15|5316.15|5354.3|5316.3|5353.74|5315.74|10
1608011240000|2020-12-15 05:47:20|5354.14|5316.14|5356.13|5318.13|5356.13|5318.13|5354.14|5316.14|9
1608011250000|2020-12-15 05:47:30|5356.27|5318.27|5357.54|5319.54|5357.62|5319.62|5356.27|5318.27|10
1608011260000|2020-12-15 05:47:40|5357.79|5319.79|5357.97|5319.97|5357.97|5319.97|5357.74|5319.74|9
1608011270000|2020-12-15 05:47:50|5358.06|5320.06|5358.16|5320.16|5358.23|5320.23|5358.04|5320.04|8
1608011280000|2020-12-15 05:48:00|5358.09|5320.09|5358.24|5320.24|5358.27|5320.27|5358.02|5320.02|9
1608011290000|2020-12-15 05:48:10|5358.22|5320.22|5358.57|5320.57|5358.57|5320.57|5358.22|5320.22|10
1608011300000|2020-12-15 05:48:20|5358.54|5320.54|5358.98|5320.98|5359|5321|5358.54|5320.54|10
1608011310000|2020-12-15 05:48:30|5359.1|5321.1|5359.34|5321.34|5359.44|5321.44|5359.1|5321.1|10
1608011320000|2020-12-15 05:48:40|5359.33|5321.33|5359.15|5321.15|5359.33|5321.33|5359.15|5321.15|9
1608011330000|2020-12-15 05:48:50|5359.38|5321.38|5359.77|5321.77|5359.78|5321.78|5359.38|5321.38|9
1608011340000|2020-12-15 05:49:00|5359.8|5321.8|5359.2|5321.2|5359.8|5321.8|5359.2|5321.2|8
1608011350000|2020-12-15 05:49:10|5358.81|5320.81|5358.33|5320.33|5358.81|5320.81|5358.31|5320.31|10
1608011360000|2020-12-15 05:49:20|5358.38|5320.38|5358.38|5320.38|5358.5|5320.5|5358.38|5320.38|7
1608011370000|2020-12-15 05:49:30|5358.19|5320.19|5357.97|5319.97|5358.19|5320.19|5357.87|5319.87|8
1608011380000|2020-12-15 05:49:40|5358.07|5320.07|5357.66|5319.66|5358.09|5320.09|5357.66|5319.66|8
1608011390000|2020-12-15 05:49:50|5357.68|5319.68|5357.75|5319.75|5357.87|5319.87|5357.67|5319.67|9
1608011400000|2020-12-15 05:50:00|5357.73|5319.73|5355.79|5317.79|5357.73|5319.73|5355.79|5317.79|9
1608011410000|2020-12-15 05:50:10|5355.51|5317.51|5352.96|5314.96|5355.51|5317.51|5352.96|5314.96|10
1608011420000|2020-12-15 05:50:20|5352.9|5314.9|5352.25|5314.25|5352.9|5314.9|5352.25|5314.25|10
1608011430000|2020-12-15 05:50:30|5352.24|5314.24|5352.34|5314.34|5352.34|5314.34|5351.84|5313.84|8
1608011440000|2020-12-15 05:50:40|5352.68|5314.68|5353.42|5315.42|5353.42|5315.42|5352.68|5314.68|9
1608011450000|2020-12-15 05:50:50|5353.35|5315.35|5353.61|5315.61|5353.78|5315.78|5353.35|5315.35|10
1608011460000|2020-12-15 05:51:00|5353.56|5315.56|5353.47|5315.47|5353.56|5315.56|5353.4|5315.4|10
1608011470000|2020-12-15 05:51:10|5353.19|5315.19|5352.81|5314.81|5353.19|5315.19|5352.81|5314.81|10
1608011480000|2020-12-15 05:51:20|5352.92|5314.92|5351.61|5313.61|5352.92|5314.92|5351.61|5313.61|9
1608011490000|2020-12-15 05:51:30|5351.64|5313.64|5351.48|5313.48|5351.64|5313.64|5351.38|5313.38|8
1608011500000|2020-12-15 05:51:40|5351.37|5313.37|5350.96|5312.96|5351.45|5313.45|5350.96|5312.96|10
1608011510000|2020-12-15 05:51:50|5351.03|5313.03|5350.75|5312.75|5351.07|5313.07|5350.74|5312.74|10
1608011520000|2020-12-15 05:52:00|5350.8|5312.8|5350.74|5312.74|5350.88|5312.88|5350.64|5312.64|10
1608011530000|2020-12-15 05:52:10|5350.77|5312.77|5350.6|5312.6|5350.77|5312.77|5350.4|5312.4|9
1608011540000|2020-12-15 05:52:20|5350.5|5312.5|5350.06|5312.06|5350.6|5312.6|5350.06|5312.06|9
1608011550000|2020-12-15 05:52:30|5350.02|5312.02|5349.82|5311.82|5350.02|5312.02|5349.68|5311.68|9
1608011560000|2020-12-15 05:52:40|5349.99|5311.99|5350.58|5312.58|5350.58|5312.58|5349.98|5311.98|9
1608011570000|2020-12-15 05:52:50|5350.63|5312.63|5351.53|5313.53|5351.55|5313.55|5350.63|5312.63|10
1608011580000|2020-12-15 05:53:00|5351.57|5313.57|5351.75|5313.75|5351.75|5313.75|5351.52|5313.52|10
1608011590000|2020-12-15 05:53:10|5351.8|5313.8|5352.98|5314.98|5352.98|5314.98|5351.71|5313.71|9
1608011600000|2020-12-15 05:53:20|5353.14|5315.14|5355.2|5317.2|5355.2|5317.2|5353.14|5315.14|10
1608011610000|2020-12-15 05:53:30|5355.41|5317.41|5355.74|5317.74|5356.27|5318.27|5355.41|5317.41|10
1608011620000|2020-12-15 05:53:40|5355.65|5317.65|5355.19|5317.19|5355.65|5317.65|5355.19|5317.19|10
1608011630000|2020-12-15 05:53:50|5355.01|5317.01|5354.97|5316.97|5355.01|5317.01|5354.78|5316.78|9
1608011640000|2020-12-15 05:54:00|5355.02|5317.02|5355.45|5317.45|5355.45|5317.45|5354.97|5316.97|9
1608011650000|2020-12-15 05:54:10|5355.4|5317.4|5355.7|5317.7|5355.71|5317.71|5355.4|5317.4|10
1608011660000|2020-12-15 05:54:20|5355.77|5317.77|5355.96|5317.96|5356.03|5318.03|5355.73|5317.73|10
1608011670000|2020-12-15 05:54:30|5356.19|5318.19|5356.29|5318.29|5356.31|5318.31|5356.16|5318.16|9
1608011680000|2020-12-15 05:54:40|5356.12|5318.12|5356.15|5318.15|5356.32|5318.32|5356.1|5318.1|10
1608011690000|2020-12-15 05:54:50|5356.16|5318.16|5355.89|5317.89|5356.33|5318.33|5355.89|5317.89|9
1608011700000|2020-12-15 05:55:00|5355.59|5317.59|5354.92|5316.92|5355.59|5317.59|5354.92|5316.92|9
1608011710000|2020-12-15 05:55:10|5354.89|5316.89|5354.35|5316.35|5354.89|5316.89|5354.31|5316.31|9
1608011720000|2020-12-15 05:55:20|5354.33|5316.33|5353.77|5315.77|5354.33|5316.33|5353.77|5315.77|10
1608011730000|2020-12-15 05:55:30|5353.72|5315.72|5353.23|5315.23|5353.83|5315.83|5353.23|5315.23|10
1608011740000|2020-12-15 05:55:40|5353.13|5315.13|5352.98|5314.98|5353.33|5315.33|5352.95|5314.95|8
1608011750000|2020-12-15 05:55:50|5353.06|5315.06|5354.04|5316.04|5354.04|5316.04|5353|5315|10
1608011760000|2020-12-15 05:56:00|5353.94|5315.94|5354.84|5316.84|5354.84|5316.84|5353.94|5315.94|10
1608011770000|2020-12-15 05:56:10|5354.81|5316.81|5354.33|5316.33|5354.81|5316.81|5354.33|5316.33|10
1608011780000|2020-12-15 05:56:20|5354.24|5316.24|5354.01|5316.01|5354.24|5316.24|5353.92|5315.92|10
1608011790000|2020-12-15 05:56:30|5353.93|5315.93|5353.97|5315.97|5353.97|5315.97|5353.72|5315.72|9
1608011800000|2020-12-15 05:56:40|5354.02|5316.02|5354.14|5316.14|5354.16|5316.16|5353.89|5315.89|8
1608011810000|2020-12-15 05:56:50|5354.05|5316.05|5354.17|5316.17|5354.36|5316.36|5354.04|5316.04|9
1608011820000|2020-12-15 05:57:00|5354.21|5316.21|5353.98|5315.98|5354.21|5316.21|5353.89|5315.89|10
1608011830000|2020-12-15 05:57:10|5353.96|5315.96|5354.28|5316.28|5354.39|5316.39|5353.96|5315.96|10
1608011840000|2020-12-15 05:57:20|5354.2|5316.2|5354.17|5316.17|5354.29|5316.29|5354.12|5316.12|7
1608011850000|2020-12-15 05:57:30|5354.21|5316.21|5353.74|5315.74|5354.21|5316.21|5353.66|5315.66|8
1608011860000|2020-12-15 05:57:40|5353.61|5315.61|5353.7|5315.7|5353.76|5315.76|5353.59|5315.59|9
1608011870000|2020-12-15 05:57:50|5353.65|5315.65|5354.49|5316.49|5354.5|5316.5|5353.65|5315.65|9
1608011880000|2020-12-15 05:58:00|5354.5|5316.5|5354.34|5316.34|5354.5|5316.5|5354.28|5316.28|10
1608011890000|2020-12-15 05:58:10|5354.36|5316.36|5354.28|5316.28|5354.43|5316.43|5354.24|5316.24|9
1608011900000|2020-12-15 05:58:20|5354.14|5316.14|5354.95|5316.95|5355.07|5317.07|5354.14|5316.14|9
1608011910000|2020-12-15 05:58:30|5355.05|5317.05|5356.84|5318.84|5356.84|5318.84|5355.05|5317.05|10
1608011920000|2020-12-15 05:58:40|5357|5319|5357.6|5319.6|5357.6|5319.6|5356.96|5318.96|10
1608011930000|2020-12-15 05:58:50|5357.79|5319.79|5358.18|5320.18|5358.22|5320.22|5357.79|5319.79|10
1608011940000|2020-12-15 05:59:00|5357.86|5319.86|5357.74|5319.74|5357.97|5319.97|5357.73|5319.73|10
1608011950000|2020-12-15 05:59:10|5357.66|5319.66|5357.3|5319.3|5357.66|5319.66|5357.28|5319.28|10
1608011960000|2020-12-15 05:59:20|5357.39|5319.39|5357.54|5319.54|5357.61|5319.61|5357.36|5319.36|10
1608011970000|2020-12-15 05:59:30|5357.52|5319.52|5357.44|5319.44|5357.52|5319.52|5357.22|5319.22|10
1608011980000|2020-12-15 05:59:40|5357.6|5319.6|5357.81|5319.81|5357.84|5319.84|5357.6|5319.6|8
1608011990000|2020-12-15 05:59:50|5357.99|5319.99|5358.1|5320.1|5358.1|5320.1|5357.92|5319.92|8
1608012000000|2020-12-15 06:00:00|5358.19|5320.19|5357.18|5319.18|5358.19|5320.19|5357.18|5319.18|9
1608012010000|2020-12-15 06:00:10|5357|5319|5355.2|5317.2|5357.02|5319.02|5355.2|5317.2|10
1608012020000|2020-12-15 06:00:20|5355.07|5317.07|5354.8|5316.8|5355.2|5317.2|5354.79|5316.79|10
1608012030000|2020-12-15 06:00:30|5354.86|5316.86|5354.46|5316.46|5354.95|5316.95|5354.46|5316.46|9
1608012040000|2020-12-15 06:00:40|5354.49|5316.49|5354.2|5316.2|5354.58|5316.58|5354.2|5316.2|10
1608012050000|2020-12-15 06:00:50|5354.29|5316.29|5354.55|5316.55|5354.6|5316.6|5354.2|5316.2|10
1608012060000|2020-12-15 06:01:00|5354.57|5316.57|5356.68|5318.68|5356.68|5318.68|5354.57|5316.57|10
1608012070000|2020-12-15 06:01:10|5357.04|5319.04|5357.79|5319.79|5357.79|5319.79|5356.87|5318.87|9
1608012080000|2020-12-15 06:01:20|5357.84|5319.84|5358.23|5320.23|5358.23|5320.23|5357.81|5319.81|10
1608012090000|2020-12-15 06:01:30|5358.15|5320.15|5358.31|5320.31|5358.44|5320.44|5358.13|5320.13|10
1608012100000|2020-12-15 06:01:40|5358.49|5320.49|5359.64|5321.64|5359.64|5321.64|5358.49|5320.49|9
1608012110000|2020-12-15 06:01:50|5359.63|5321.63|5361.18|5323.18|5361.24|5323.24|5359.63|5321.63|10
1608012120000|2020-12-15 06:02:00|5361.19|5323.19|5361.2|5323.2|5361.62|5323.62|5361.14|5323.14|9
1608012130000|2020-12-15 06:02:10|5361.15|5323.15|5360.07|5322.07|5361.15|5323.15|5360.07|5322.07|8
1608012140000|2020-12-15 06:02:20|5360.08|5322.08|5359.72|5321.72|5360.08|5322.08|5359.67|5321.67|9
1608012150000|2020-12-15 06:02:30|5359.73|5321.73|5359.74|5321.74|5359.8|5321.8|5359.64|5321.64|10
1608012160000|2020-12-15 06:02:40|5359.7|5321.7|5359.69|5321.69|5359.86|5321.86|5359.6|5321.6|9
1608012170000|2020-12-15 06:02:50|5359.57|5321.57|5359.23|5321.23|5359.57|5321.57|5359.23|5321.23|10
1608012180000|2020-12-15 06:03:00|5359.17|5321.17|5358.7|5320.7|5359.17|5321.17|5358.7|5320.7|7
1608012190000|2020-12-15 06:03:10|5358.78|5320.78|5358.43|5320.43|5358.78|5320.78|5358.43|5320.43|9
1608012200000|2020-12-15 06:03:20|5358.42|5320.42|5357.63|5319.63|5358.43|5320.43|5357.63|5319.63|9
1608012210000|2020-12-15 06:03:30|5357.09|5319.09|5354.85|5316.85|5357.09|5319.09|5354.81|5316.81|10
1608012220000|2020-12-15 06:03:40|5354.55|5316.55|5351.76|5313.76|5354.55|5316.55|5351.76|5313.76|10
1608012230000|2020-12-15 06:03:50|5351.81|5313.81|5350.97|5312.97|5351.81|5313.81|5350.97|5312.97|10
1608012240000|2020-12-15 06:04:00|5350.98|5312.98|5352.23|5314.23|5352.23|5314.23|5350.81|5312.81|10
1608012250000|2020-12-15 06:04:10|5352.31|5314.31|5353.2|5315.2|5353.29|5315.29|5352.31|5314.31|9
1608012260000|2020-12-15 06:04:20|5353.3|5315.3|5353.58|5315.58|5353.58|5315.58|5353.23|5315.23|8
1608012270000|2020-12-15 06:04:30|5353.59|5315.59|5353.67|5315.67|5353.97|5315.97|5353.59|5315.59|10
1608012280000|2020-12-15 06:04:40|5353.65|5315.65|5354.08|5316.08|5354.1|5316.1|5353.65|5315.65|10
1608012290000|2020-12-15 06:04:50|5354.1|5316.1|5354.19|5316.19|5354.24|5316.24|5354.06|5316.06|9
1608012300000|2020-12-15 06:05:00|5354|5316|5353.12|5315.12|5354|5316|5353.12|5315.12|10
1608012310000|2020-12-15 06:05:10|5353.11|5315.11|5353.86|5315.86|5353.86|5315.86|5353.11|5315.11|10
1608012320000|2020-12-15 06:05:20|5353.94|5315.94|5353.74|5315.74|5354.08|5316.08|5353.65|5315.65|10
1608012330000|2020-12-15 06:05:30|5353.56|5315.56|5352.5|5314.5|5353.56|5315.56|5352.5|5314.5|10
1608012340000|2020-12-15 06:05:40|5352.55|5314.55|5351.96|5313.96|5352.55|5314.55|5351.96|5313.96|10
1608012350000|2020-12-15 06:05:50|5351.94|5313.94|5351.23|5313.23|5351.94|5313.94|5351.23|5313.23|9
1608012360000|2020-12-15 06:06:00|5351.38|5313.38|5351.86|5313.86|5351.86|5313.86|5351.23|5313.23|8
1608012370000|2020-12-15 06:06:10|5351.89|5313.89|5351.63|5313.63|5351.9|5313.9|5351.63|5313.63|10
1608012380000|2020-12-15 06:06:20|5351.6|5313.6|5350.85|5312.85|5351.6|5313.6|5350.85|5312.85|9
1608012390000|2020-12-15 06:06:30|5350.94|5312.94|5351.12|5313.12|5351.2|5313.2|5350.86|5312.86|10
1608012400000|2020-12-15 06:06:40|5350.84|5312.84|5350.96|5312.96|5350.96|5312.96|5350.84|5312.84|9
1608012410000|2020-12-15 06:06:50|5350.92|5312.92|5351.04|5313.04|5351.32|5313.32|5350.88|5312.88|10
1608012420000|2020-12-15 06:07:00|5350.9|5312.9|5351.73|5313.73|5351.73|5313.73|5350.9|5312.9|10
1608012430000|2020-12-15 06:07:10|5351.82|5313.82|5352.17|5314.17|5352.21|5314.21|5351.81|5313.81|10
1608012440000|2020-12-15 06:07:20|5352.27|5314.27|5353.03|5315.03|5353.03|5315.03|5352.27|5314.27|10
1608012450000|2020-12-15 06:07:30|5353.23|5315.23|5352.98|5314.98|5353.28|5315.28|5352.94|5314.94|9
1608012460000|2020-12-15 06:07:40|5353.03|5315.03|5353.71|5315.71|5353.71|5315.71|5353.03|5315.03|9
1608012470000|2020-12-15 06:07:50|5354.22|5316.22|5354.27|5316.27|5354.39|5316.39|5354.12|5316.12|10
1608012480000|2020-12-15 06:08:00|5354.05|5316.05|5353.98|5315.98|5354.19|5316.19|5353.92|5315.92|8
1608012490000|2020-12-15 06:08:10|5353.91|5315.91|5353.95|5315.95|5354|5316|5353.82|5315.82|8
1608012500000|2020-12-15 06:08:20|5353.85|5315.85|5354|5316|5354.07|5316.07|5353.85|5315.85|10
1608012510000|2020-12-15 06:08:30|5354.1|5316.1|5353.9|5315.9|5354.1|5316.1|5353.9|5315.9|9
1608012520000|2020-12-15 06:08:40|5353.88|5315.88|5354.25|5316.25|5354.32|5316.32|5353.88|5315.88|9
1608012530000|2020-12-15 06:08:50|5353.94|5315.94|5353.63|5315.63|5353.94|5315.94|5353.63|5315.63|10
1608012540000|2020-12-15 06:09:00|5353.61|5315.61|5353.33|5315.33|5353.61|5315.61|5353.31|5315.31|9
1608012550000|2020-12-15 06:09:10|5353.35|5315.35|5353.34|5315.34|5353.45|5315.45|5353.3|5315.3|9
1608012560000|2020-12-15 06:09:20|5353.45|5315.45|5353.42|5315.42|5353.53|5315.53|5353.41|5315.41|9
1608012570000|2020-12-15 06:09:30|5353.44|5315.44|5353.45|5315.45|5353.45|5315.45|5353.3|5315.3|9
1608012580000|2020-12-15 06:09:40|5353.44|5315.44|5353.62|5315.62|5353.66|5315.66|5353.43|5315.43|9
1608012590000|2020-12-15 06:09:50|5353.6|5315.6|5355.9|5317.9|5355.9|5317.9|5353.6|5315.6|10
1608012600000|2020-12-15 06:10:00|5356.21|5318.21|5357.75|5319.75|5357.75|5319.75|5356.21|5318.21|10
1608012610000|2020-12-15 06:10:10|5357.71|5319.71|5358.17|5320.17|5358.22|5320.22|5357.71|5319.71|10
1608012620000|2020-12-15 06:10:20|5358.19|5320.19|5359.13|5321.13|5359.18|5321.18|5358.19|5320.19|10
1608012630000|2020-12-15 06:10:30|5359.15|5321.15|5358.85|5320.85|5359.15|5321.15|5358.76|5320.76|8
1608012640000|2020-12-15 06:10:40|5358.8|5320.8|5359.05|5321.05|5359.05|5321.05|5358.8|5320.8|10
1608012650000|2020-12-15 06:10:50|5359.08|5321.08|5359.33|5321.33|5359.35|5321.35|5359.08|5321.08|10
1608012660000|2020-12-15 06:11:00|5359.42|5321.42|5359.43|5321.43|5359.49|5321.49|5359.36|5321.36|10
1608012670000|2020-12-15 06:11:10|5359.35|5321.35|5359.28|5321.28|5359.35|5321.35|5359.18|5321.18|8
1608012680000|2020-12-15 06:11:20|5359.11|5321.11|5359.22|5321.22|5359.33|5321.33|5359.11|5321.11|10
1608012690000|2020-12-15 06:11:30|5359.27|5321.27|5359.22|5321.22|5359.32|5321.32|5359.12|5321.12|8
1608012700000|2020-12-15 06:11:40|5359.25|5321.25|5359.84|5321.84|5359.84|5321.84|5359.25|5321.25|10
1608012710000|2020-12-15 06:11:50|5359.81|5321.81|5359.7|5321.7|5360|5322|5359.7|5321.7|10
1608012720000|2020-12-15 06:12:00|5359.66|5321.66|5359.6|5321.6|5359.66|5321.66|5359.49|5321.49|8
1608012730000|2020-12-15 06:12:10|5359.44|5321.44|5359.59|5321.59|5359.59|5321.59|5359.38|5321.38|9
1608012740000|2020-12-15 06:12:20|5359.63|5321.63|5359.7|5321.7|5359.82|5321.82|5359.59|5321.59|10
1608012750000|2020-12-15 06:12:30|5359.72|5321.72|5359.91|5321.91|5359.91|5321.91|5359.72|5321.72|8
1608012760000|2020-12-15 06:12:40|5359.9|5321.9|5360.5|5322.5|5360.5|5322.5|5359.9|5321.9|10
1608012770000|2020-12-15 06:12:50|5360.65|5322.65|5361.89|5323.89|5361.89|5323.89|5360.65|5322.65|10
1608012780000|2020-12-15 06:13:00|5361.93|5323.93|5362.8|5324.8|5362.8|5324.8|5361.93|5323.93|9
1608012790000|2020-12-15 06:13:10|5363.15|5325.15|5363.88|5325.88|5363.88|5325.88|5363.15|5325.15|10
1608012800000|2020-12-15 06:13:20|5363.86|5325.86|5363.73|5325.73|5364.06|5326.06|5363.73|5325.73|10
1608012810000|2020-12-15 06:13:30|5363.76|5325.76|5363.82|5325.82|5363.89|5325.89|5363.56|5325.56|10
1608012820000|2020-12-15 06:13:40|5363.8|5325.8|5364.46|5326.46|5364.46|5326.46|5363.8|5325.8|10
1608012830000|2020-12-15 06:13:50|5364.45|5326.45|5367.15|5329.15|5367.15|5329.15|5364.45|5326.45|9
1608012840000|2020-12-15 06:14:00|5367.18|5329.18|5367.87|5329.87|5367.87|5329.87|5367.18|5329.18|10
1608012850000|2020-12-15 06:14:10|5367.79|5329.79|5369.67|5331.67|5369.67|5331.67|5367.79|5329.79|9
1608012860000|2020-12-15 06:14:20|5369.84|5331.84|5371.17|5333.17|5371.17|5333.17|5369.84|5331.84|9
1608012870000|2020-12-15 06:14:30|5371.11|5333.11|5370.33|5332.33|5371.34|5333.34|5370.33|5332.33|10
1608012880000|2020-12-15 06:14:40|5370.09|5332.09|5369.49|5331.49|5370.09|5332.09|5369.38|5331.38|10
1608012890000|2020-12-15 06:14:50|5369.46|5331.46|5369.01|5331.01|5369.46|5331.46|5369.01|5331.01|9
1608012900000|2020-12-15 06:15:00|5369.21|5331.21|5369.22|5331.22|5369.3|5331.3|5369.19|5331.19|9
1608012910000|2020-12-15 06:15:10|5369.24|5331.24|5369.66|5331.66|5369.67|5331.67|5369.24|5331.24|9
1608012920000|2020-12-15 06:15:20|5369.47|5331.47|5370.09|5332.09|5370.09|5332.09|5369.47|5331.47|9
1608012930000|2020-12-15 06:15:30|5370.52|5332.52|5371.78|5333.78|5372.03|5334.03|5370.52|5332.52|10
1608012940000|2020-12-15 06:15:40|5371.85|5333.85|5373.12|5335.12|5373.12|5335.12|5371.85|5333.85|9
1608012950000|2020-12-15 06:15:50|5373.02|5335.02|5373.95|5335.95|5373.95|5335.95|5373.02|5335.02|10
1608012960000|2020-12-15 06:16:00|5373.92|5335.92|5374.54|5336.54|5374.59|5336.59|5373.92|5335.92|10
1608012970000|2020-12-15 06:16:10|5374.7|5336.7|5374.57|5336.57|5374.76|5336.76|5374.55|5336.55|9
1608012980000|2020-12-15 06:16:20|5374.56|5336.56|5374.51|5336.51|5374.56|5336.56|5374.37|5336.37|10
1608012990000|2020-12-15 06:16:30|5374.35|5336.35|5374.2|5336.2|5374.36|5336.36|5374.2|5336.2|10
1608013000000|2020-12-15 06:16:40|5374.43|5336.43|5374.23|5336.23|5374.43|5336.43|5374.17|5336.17|9
1608013010000|2020-12-15 06:16:50|5374.2|5336.2|5374.2|5336.2|5374.33|5336.33|5374.2|5336.2|9
1608013020000|2020-12-15 06:17:00|5374.23|5336.23|5374.12|5336.12|5374.34|5336.34|5374.12|5336.12|10
1608013030000|2020-12-15 06:17:10|5374.02|5336.02|5372.68|5334.68|5374.02|5336.02|5372.68|5334.68|10
1608013040000|2020-12-15 06:17:20|5372.42|5334.42|5371.78|5333.78|5372.42|5334.42|5371.75|5333.75|10
1608013050000|2020-12-15 06:17:30|5371.79|5333.79|5371.46|5333.46|5371.8|5333.8|5371.35|5333.35|9
1608013060000|2020-12-15 06:17:40|5371.14|5333.14|5370.48|5332.48|5371.14|5333.14|5370.48|5332.48|9
1608013070000|2020-12-15 06:17:50|5370.5|5332.5|5370.41|5332.41|5370.54|5332.54|5370.41|5332.41|10
1608013080000|2020-12-15 06:18:00|5370.34|5332.34|5368.54|5330.54|5370.34|5332.34|5368.54|5330.54|10
1608013090000|2020-12-15 06:18:10|5368.38|5330.38|5367.15|5329.15|5368.38|5330.38|5367.15|5329.15|10
1608013100000|2020-12-15 06:18:20|5367.09|5329.09|5365.39|5327.39|5367.09|5329.09|5365.39|5327.39|10
1608013110000|2020-12-15 06:18:30|5365.3|5327.3|5364.92|5326.92|5365.32|5327.32|5364.89|5326.89|9
1608013120000|2020-12-15 06:18:40|5364.91|5326.91|5364.37|5326.37|5364.91|5326.91|5364.37|5326.37|10
1608013130000|2020-12-15 06:18:50|5364.44|5326.44|5364.07|5326.07|5364.44|5326.44|5364.07|5326.07|9
1608013140000|2020-12-15 06:19:00|5364.03|5326.03|5364.27|5326.27|5364.27|5326.27|5363.88|5325.88|10
1608013150000|2020-12-15 06:19:10|5364.57|5326.57|5364.87|5326.87|5364.87|5326.87|5364.47|5326.47|10
1608013160000|2020-12-15 06:19:20|5364.83|5326.83|5365.62|5327.62|5365.62|5327.62|5364.83|5326.83|10
1608013170000|2020-12-15 06:19:30|5365.65|5327.65|5366.33|5328.33|5366.33|5328.33|5365.65|5327.65|9
1608013180000|2020-12-15 06:19:40|5366.39|5328.39|5366.44|5328.44|5366.49|5328.49|5366.39|5328.39|7
1608013190000|2020-12-15 06:19:50|5366.33|5328.33|5366.23|5328.23|5366.36|5328.36|5366.23|5328.23|10
1608013200000|2020-12-15 06:20:00|5366.26|5328.26|5366.12|5328.12|5366.31|5328.31|5365.96|5327.96|10
1608013210000|2020-12-15 06:20:10|5366.08|5328.08|5365.82|5327.82|5366.18|5328.18|5365.82|5327.82|8
1608013220000|2020-12-15 06:20:20|5365.68|5327.68|5365.61|5327.61|5365.76|5327.76|5365.56|5327.56|9
1608013230000|2020-12-15 06:20:30|5365.59|5327.59|5365.8|5327.8|5365.98|5327.98|5365.55|5327.55|10
1608013240000|2020-12-15 06:20:40|5365.81|5327.81|5366.39|5328.39|5366.44|5328.44|5365.81|5327.81|10
1608013250000|2020-12-15 06:20:50|5366.46|5328.46|5365.58|5327.58|5366.46|5328.46|5365.58|5327.58|10
1608013260000|2020-12-15 06:21:00|5365.47|5327.47|5364.99|5326.99|5365.47|5327.47|5364.99|5326.99|10
1608013270000|2020-12-15 06:21:10|5365.06|5327.06|5364.16|5326.16|5365.06|5327.06|5364.1|5326.1|10
1608013280000|2020-12-15 06:21:20|5364.04|5326.04|5363.48|5325.48|5364.04|5326.04|5363.48|5325.48|8
1608013290000|2020-12-15 06:21:30|5363.47|5325.47|5363.39|5325.39|5363.47|5325.47|5363.37|5325.37|8
1608013300000|2020-12-15 06:21:40|5363.46|5325.46|5363.36|5325.36|5363.46|5325.46|5363.34|5325.34|8
1608013310000|2020-12-15 06:21:50|5363.29|5325.29|5362.64|5324.64|5363.29|5325.29|5362.64|5324.64|10
1608013320000|2020-12-15 06:22:00|5362.47|5324.47|5362.03|5324.03|5362.49|5324.49|5362|5324|10
1608013330000|2020-12-15 06:22:10|5362.12|5324.12|5361.83|5323.83|5362.12|5324.12|5361.7|5323.7|9
1608013340000|2020-12-15 06:22:20|5361.96|5323.96|5360.7|5322.7|5361.96|5323.96|5360.7|5322.7|9
1608013350000|2020-12-15 06:22:30|5360.59|5322.59|5360.44|5322.44|5360.63|5322.63|5360.44|5322.44|7
1608013360000|2020-12-15 06:22:40|5360.4|5322.4|5360.59|5322.59|5360.63|5322.63|5360.4|5322.4|7
1608013370000|2020-12-15 06:22:50|5360.57|5322.57|5360.08|5322.08|5360.57|5322.57|5360.08|5322.08|10
1608013380000|2020-12-15 06:23:00|5360.07|5322.07|5360.32|5322.32|5360.32|5322.32|5360.07|5322.07|8
1608013390000|2020-12-15 06:23:10|5360.35|5322.35|5361.97|5323.97|5361.97|5323.97|5360.35|5322.35|10
1608013400000|2020-12-15 06:23:20|5362.24|5324.24|5363.47|5325.47|5363.47|5325.47|5362.23|5324.23|10
1608013410000|2020-12-15 06:23:30|5363.6|5325.6|5363.27|5325.27|5363.6|5325.6|5363.27|5325.27|8
1608013420000|2020-12-15 06:23:40|5363.22|5325.22|5363.6|5325.6|5363.68|5325.68|5363.12|5325.12|9
1608013430000|2020-12-15 06:23:50|5363.61|5325.61|5364.21|5326.21|5364.21|5326.21|5363.61|5325.61|10
1608013440000|2020-12-15 06:24:00|5364.46|5326.46|5364.76|5326.76|5364.8|5326.8|5364.46|5326.46|10
1608013450000|2020-12-15 06:24:10|5364.79|5326.79|5365.06|5327.06|5365.06|5327.06|5364.77|5326.77|9
1608013460000|2020-12-15 06:24:20|5365.29|5327.29|5364.83|5326.83|5365.3|5327.3|5364.83|5326.83|9
1608013470000|2020-12-15 06:24:30|5364.59|5326.59|5364.14|5326.14|5364.73|5326.73|5364.14|5326.14|9
1608013480000|2020-12-15 06:24:40|5364.12|5326.12|5363.64|5325.64|5364.12|5326.12|5363.64|5325.64|10
1608013490000|2020-12-15 06:24:50|5363.54|5325.54|5363.79|5325.79|5363.79|5325.79|5363.5|5325.5|10
1608013500000|2020-12-15 06:25:00|5363.86|5325.86|5363.83|5325.83|5364.14|5326.14|5363.83|5325.83|9
1608013510000|2020-12-15 06:25:10|5363.77|5325.77|5363.14|5325.14|5363.77|5325.77|5363.14|5325.14|9
1608013520000|2020-12-15 06:25:20|5363.19|5325.19|5363.17|5325.17|5363.26|5325.26|5363.17|5325.17|7
1608013530000|2020-12-15 06:25:30|5363.13|5325.13|5363.15|5325.15|5363.2|5325.2|5362.99|5324.99|10
1608013540000|2020-12-15 06:25:40|5363.11|5325.11|5363.83|5325.83|5363.83|5325.83|5362.98|5324.98|9
1608013550000|2020-12-15 06:25:50|5363.92|5325.92|5364.38|5326.38|5364.39|5326.39|5363.92|5325.92|8
1608013560000|2020-12-15 06:26:00|5364.42|5326.42|5365.23|5327.23|5365.23|5327.23|5364.42|5326.42|9
1608013570000|2020-12-15 06:26:10|5365.22|5327.22|5366.35|5328.35|5366.35|5328.35|5365.22|5327.22|9
1608013580000|2020-12-15 06:26:20|5366.37|5328.37|5366.61|5328.61|5366.76|5328.76|5366.36|5328.36|9
1608013590000|2020-12-15 06:26:30|5366.6|5328.6|5366.87|5328.87|5367|5329|5366.6|5328.6|10
1608013600000|2020-12-15 06:26:40|5366.91|5328.91|5367.07|5329.07|5367.07|5329.07|5366.87|5328.87|8
1608013610000|2020-12-15 06:26:50|5367.06|5329.06|5366.79|5328.79|5367.06|5329.06|5366.69|5328.69|10
1608013620000|2020-12-15 06:27:00|5366.74|5328.74|5366.91|5328.91|5366.97|5328.97|5366.68|5328.68|8
1608013630000|2020-12-15 06:27:10|5366.94|5328.94|5366.99|5328.99|5366.99|5328.99|5366.85|5328.85|8
1608013640000|2020-12-15 06:27:20|5366.98|5328.98|5367.22|5329.22|5367.29|5329.29|5366.91|5328.91|9
1608013650000|2020-12-15 06:27:30|5367.34|5329.34|5367.68|5329.68|5367.7|5329.7|5367.34|5329.34|9
1608013660000|2020-12-15 06:27:40|5367.74|5329.74|5367.77|5329.77|5367.93|5329.93|5367.72|5329.72|8
1608013670000|2020-12-15 06:27:50|5367.65|5329.65|5367.78|5329.78|5367.78|5329.78|5367.65|5329.65|6
1608013680000|2020-12-15 06:28:00|5367.79|5329.79|5367.77|5329.77|5367.92|5329.92|5367.73|5329.73|9
1608013690000|2020-12-15 06:28:10|5367.76|5329.76|5367.27|5329.27|5367.76|5329.76|5367.19|5329.19|10
1608013700000|2020-12-15 06:28:20|5367.24|5329.24|5367.32|5329.32|5367.32|5329.32|5367.22|5329.22|10
1608013710000|2020-12-15 06:28:30|5367.29|5329.29|5366.98|5328.98|5367.31|5329.31|5366.94|5328.94|8
1608013720000|2020-12-15 06:28:40|5366.82|5328.82|5365.78|5327.78|5366.82|5328.82|5365.78|5327.78|10
1608013730000|2020-12-15 06:28:50|5365.8|5327.8|5365.84|5327.84|5365.84|5327.84|5365.64|5327.64|10
1608013740000|2020-12-15 06:29:00|5365.76|5327.76|5365.66|5327.66|5365.76|5327.76|5365.62|5327.62|9
1608013750000|2020-12-15 06:29:10|5365.68|5327.68|5365.87|5327.87|5366.02|5328.02|5365.68|5327.68|9
1608013760000|2020-12-15 06:29:20|5365.71|5327.71|5365.01|5327.01|5365.71|5327.71|5365.01|5327.01|6
1608013770000|2020-12-15 06:29:30|5364.97|5326.97|5363.79|5325.79|5364.97|5326.97|5363.79|5325.79|10
1608013780000|2020-12-15 06:29:40|5363.78|5325.78|5362.94|5324.94|5363.78|5325.78|5362.89|5324.89|8
1608013790000|2020-12-15 06:29:50|5362.75|5324.75|5362.27|5324.27|5362.78|5324.78|5362.27|5324.27|10
1608013800000|2020-12-15 06:30:00|5362.32|5324.32|5361.91|5323.91|5362.32|5324.32|5361.86|5323.86|9
1608013810000|2020-12-15 06:30:10|5361.94|5323.94|5362.02|5324.02|5362.17|5324.17|5361.94|5323.94|9
1608013820000|2020-12-15 06:30:20|5362|5324|5362.1|5324.1|5362.1|5324.1|5361.96|5323.96|7
1608013830000|2020-12-15 06:30:30|5362.18|5324.18|5362.13|5324.13|5362.2|5324.2|5361.98|5323.98|10
1608013840000|2020-12-15 06:30:40|5362.05|5324.05|5362|5324|5362.1|5324.1|5361.98|5323.98|10
1608013850000|2020-12-15 06:30:50|5362.01|5324.01|5362.1|5324.1|5362.1|5324.1|5361.95|5323.95|10
1608013860000|2020-12-15 06:31:00|5362.15|5324.15|5362.21|5324.21|5362.29|5324.29|5362.12|5324.12|9
1608013870000|2020-12-15 06:31:10|5362.13|5324.13|5362.57|5324.57|5362.57|5324.57|5362.07|5324.07|10
1608013880000|2020-12-15 06:31:20|5362.93|5324.93|5363.34|5325.34|5363.34|5325.34|5362.93|5324.93|9
1608013890000|2020-12-15 06:31:30|5363.38|5325.38|5363.58|5325.58|5363.58|5325.58|5363.34|5325.34|10
1608013900000|2020-12-15 06:31:40|5363.25|5325.25|5362.24|5324.24|5363.25|5325.25|5362.24|5324.24|10
1608013910000|2020-12-15 06:31:50|5362.21|5324.21|5362.13|5324.13|5362.25|5324.25|5362.13|5324.13|7
1608013920000|2020-12-15 06:32:00|5362.1|5324.1|5362.23|5324.23|5362.23|5324.23|5361.86|5323.86|10
1608013930000|2020-12-15 06:32:10|5362.3|5324.3|5362.6|5324.6|5362.64|5324.64|5362.28|5324.28|8
1608013940000|2020-12-15 06:32:20|5362.65|5324.65|5362.89|5324.89|5362.91|5324.91|5362.65|5324.65|10
1608013950000|2020-12-15 06:32:30|5362.93|5324.93|5363.22|5325.22|5363.22|5325.22|5362.93|5324.93|8
1608013960000|2020-12-15 06:32:40|5363.34|5325.34|5363.13|5325.13|5363.36|5325.36|5363.13|5325.13|8
1608013970000|2020-12-15 06:32:50|5363.14|5325.14|5363.31|5325.31|5363.31|5325.31|5363.07|5325.07|9
1608013980000|2020-12-15 06:33:00|5363.28|5325.28|5363.16|5325.16|5363.28|5325.28|5363.15|5325.15|7
1608013990000|2020-12-15 06:33:10|5363.32|5325.32|5363.41|5325.41|5363.43|5325.43|5363.22|5325.22|10
1608014000000|2020-12-15 06:33:20|5363.33|5325.33|5363.17|5325.17|5363.5|5325.5|5363.17|5325.17|8
1608014010000|2020-12-15 06:33:30|5363.19|5325.19|5362.94|5324.94|5363.19|5325.19|5362.93|5324.93|8
1608014020000|2020-12-15 06:33:40|5362.96|5324.96|5363.02|5325.02|5363.09|5325.09|5362.94|5324.94|9
1608014030000|2020-12-15 06:33:50|5362.91|5324.91|5362.88|5324.88|5362.94|5324.94|5362.69|5324.69|10
1608014040000|2020-12-15 06:34:00|5362.87|5324.87|5362.39|5324.39|5362.87|5324.87|5362.39|5324.39|9
1608014050000|2020-12-15 06:34:10|5362.4|5324.4|5362.03|5324.03|5362.51|5324.51|5362.03|5324.03|9
1608014060000|2020-12-15 06:34:20|5362.16|5324.16|5360.98|5322.98|5362.16|5324.16|5360.98|5322.98|10
1608014070000|2020-12-15 06:34:30|5360.7|5322.7|5358.96|5320.96|5360.7|5322.7|5358.96|5320.96|10
1608014080000|2020-12-15 06:34:40|5358.81|5320.81|5358.08|5320.08|5358.81|5320.81|5358.08|5320.08|8
1608014090000|2020-12-15 06:34:50|5357.96|5319.96|5357.79|5319.79|5357.96|5319.96|5357.79|5319.79|9
1608014100000|2020-12-15 06:35:00|5357.83|5319.83|5357.11|5319.11|5357.83|5319.83|5357.11|5319.11|10
1608014110000|2020-12-15 06:35:10|5356.73|5318.73|5356.33|5318.33|5356.78|5318.78|5356.16|5318.16|8
1608014120000|2020-12-15 06:35:20|5356.36|5318.36|5356.52|5318.52|5356.68|5318.68|5356.26|5318.26|10
1608014130000|2020-12-15 06:35:30|5356.55|5318.55|5356.27|5318.27|5356.55|5318.55|5356.25|5318.25|8
1608014140000|2020-12-15 06:35:40|5356.21|5318.21|5356.73|5318.73|5356.73|5318.73|5356.12|5318.12|10
1608014150000|2020-12-15 06:35:50|5356.64|5318.64|5356.09|5318.09|5356.64|5318.64|5356.09|5318.09|9
1608014160000|2020-12-15 06:36:00|5355.79|5317.79|5355.01|5317.01|5355.79|5317.79|5355.01|5317.01|10
1608014170000|2020-12-15 06:36:10|5354.91|5316.91|5354.79|5316.79|5354.91|5316.91|5354.76|5316.76|8
1608014180000|2020-12-15 06:36:20|5354.83|5316.83|5355.06|5317.06|5355.19|5317.19|5354.81|5316.81|10
1608014190000|2020-12-15 06:36:30|5355|5317|5355.4|5317.4|5355.4|5317.4|5355|5317|9
1608014200000|2020-12-15 06:36:40|5355.39|5317.39|5355.34|5317.34|5355.39|5317.39|5355.28|5317.28|9
1608014210000|2020-12-15 06:36:50|5355.15|5317.15|5354.91|5316.91|5355.18|5317.18|5354.89|5316.89|10
1608014220000|2020-12-15 06:37:00|5354.94|5316.94|5355.3|5317.3|5355.3|5317.3|5354.94|5316.94|8
1608014230000|2020-12-15 06:37:10|5355.31|5317.31|5355.39|5317.39|5355.39|5317.39|5355.27|5317.27|10
1608014240000|2020-12-15 06:37:20|5355.45|5317.45|5355.9|5317.9|5355.9|5317.9|5355.44|5317.44|10
1608014250000|2020-12-15 06:37:30|5355.95|5317.95|5356.49|5318.49|5356.49|5318.49|5355.95|5317.95|9
1608014260000|2020-12-15 06:37:40|5356.59|5318.59|5356.67|5318.67|5356.71|5318.71|5356.56|5318.56|8
1608014270000|2020-12-15 06:37:50|5356.58|5318.58|5356.8|5318.8|5356.82|5318.82|5356.54|5318.54|10
1608014280000|2020-12-15 06:38:00|5356.75|5318.75|5356.78|5318.78|5356.88|5318.88|5356.72|5318.72|9
1608014290000|2020-12-15 06:38:10|5356.86|5318.86|5356.37|5318.37|5356.86|5318.86|5356.37|5318.37|9
1608014300000|2020-12-15 06:38:20|5356.38|5318.38|5355.49|5317.49|5356.38|5318.38|5355.49|5317.49|10
1608014310000|2020-12-15 06:38:30|5355.39|5317.39|5356.53|5318.53|5356.53|5318.53|5355.34|5317.34|9
1608014320000|2020-12-15 06:38:40|5356.49|5318.49|5357.61|5319.61|5357.61|5319.61|5356.49|5318.49|10
1608014330000|2020-12-15 06:38:50|5357.56|5319.56|5358.35|5320.35|5358.35|5320.35|5357.56|5319.56|9
1608014340000|2020-12-15 06:39:00|5358.4|5320.4|5358.18|5320.18|5358.53|5320.53|5358.07|5320.07|8
1608014350000|2020-12-15 06:39:10|5358.21|5320.21|5358.06|5320.06|5358.23|5320.23|5357.9|5319.9|8
1608014360000|2020-12-15 06:39:20|5358.13|5320.13|5358.95|5320.95|5358.95|5320.95|5358.13|5320.13|10
1608014370000|2020-12-15 06:39:30|5358.92|5320.92|5359.94|5321.94|5359.94|5321.94|5358.92|5320.92|9
1608014380000|2020-12-15 06:39:40|5360.13|5322.13|5360.73|5322.73|5360.73|5322.73|5360.13|5322.13|8
1608014390000|2020-12-15 06:39:50|5360.72|5322.72|5360.59|5322.59|5360.78|5322.78|5360.59|5322.59|9
1608014400000|2020-12-15 06:40:00|5360.71|5322.71|5360.93|5322.93|5361.05|5323.05|5360.71|5322.71|10
1608014410000|2020-12-15 06:40:10|5360.91|5322.91|5360.85|5322.85|5360.92|5322.92|5360.76|5322.76|8
1608014420000|2020-12-15 06:40:20|5360.93|5322.93|5360.6|5322.6|5360.97|5322.97|5360.54|5322.54|9
1608014430000|2020-12-15 06:40:30|5360.62|5322.62|5359.68|5321.68|5360.62|5322.62|5359.68|5321.68|8
1608014440000|2020-12-15 06:40:40|5359.72|5321.72|5359.36|5321.36|5359.72|5321.72|5359.36|5321.36|6
1608014450000|2020-12-15 06:40:50|5359.21|5321.21|5358.7|5320.7|5359.26|5321.26|5358.7|5320.7|10
1608014460000|2020-12-15 06:41:00|5358.67|5320.67|5357.77|5319.77|5358.67|5320.67|5357.74|5319.74|9
1608014470000|2020-12-15 06:41:10|5357.76|5319.76|5357.41|5319.41|5357.82|5319.82|5357.41|5319.41|10
1608014480000|2020-12-15 06:41:20|5357.33|5319.33|5357.84|5319.84|5357.84|5319.84|5357.33|5319.33|10
1608014490000|2020-12-15 06:41:30|5357.9|5319.9|5358.48|5320.48|5358.5|5320.5|5357.9|5319.9|10
1608014500000|2020-12-15 06:41:40|5358.67|5320.67|5359.81|5321.81|5359.81|5321.81|5358.67|5320.67|10
1608014510000|2020-12-15 06:41:50|5360|5322|5360.24|5322.24|5360.24|5322.24|5359.95|5321.95|10
1608014520000|2020-12-15 06:42:00|5360.27|5322.27|5360.4|5322.4|5360.52|5322.52|5360.27|5322.27|8
1608014530000|2020-12-15 06:42:10|5360.26|5322.26|5361.09|5323.09|5361.09|5323.09|5360.18|5322.18|10
1608014540000|2020-12-15 06:42:20|5361.02|5323.02|5361.44|5323.44|5361.44|5323.44|5361.02|5323.02|10
1608014550000|2020-12-15 06:42:30|5361.51|5323.51|5362.22|5324.22|5362.22|5324.22|5361.44|5323.44|9
1608014560000|2020-12-15 06:42:40|5362.29|5324.29|5362.5|5324.5|5362.67|5324.67|5362.29|5324.29|10
1608014570000|2020-12-15 06:42:50|5362.2|5324.2|5362.32|5324.32|5362.36|5324.36|5362.2|5324.2|8
1608014580000|2020-12-15 06:43:00|5362.34|5324.34|5363.27|5325.27|5363.27|5325.27|5362.34|5324.34|10
1608014590000|2020-12-15 06:43:10|5363.4|5325.4|5363.66|5325.66|5363.99|5325.99|5363.4|5325.4|9
1608014600000|2020-12-15 06:43:20|5363.67|5325.67|5363.28|5325.28|5363.67|5325.67|5363.25|5325.25|9
1608014610000|2020-12-15 06:43:30|5363.31|5325.31|5363.06|5325.06|5363.31|5325.31|5362.98|5324.98|10
1608014620000|2020-12-15 06:43:40|5363.22|5325.22|5363.05|5325.05|5363.22|5325.22|5362.98|5324.98|9
1608014630000|2020-12-15 06:43:50|5363.06|5325.06|5363.6|5325.6|5363.62|5325.62|5363|5325|10
1608014640000|2020-12-15 06:44:00|5363.58|5325.58|5363.22|5325.22|5363.71|5325.71|5363.22|5325.22|10
1608014650000|2020-12-15 06:44:10|5363.17|5325.17|5363.21|5325.21|5363.39|5325.39|5363.1|5325.1|9
1608014660000|2020-12-15 06:44:20|5363.22|5325.22|5363|5325|5363.34|5325.34|5363|5325|8
1608014670000|2020-12-15 06:44:30|5362.92|5324.92|5362.76|5324.76|5362.92|5324.92|5362.69|5324.69|10
1608014680000|2020-12-15 06:44:40|5362.81|5324.81|5362.36|5324.36|5362.81|5324.81|5362.36|5324.36|8
1608014690000|2020-12-15 06:44:50|5362.39|5324.39|5362.44|5324.44|5362.47|5324.47|5362.39|5324.39|9
1608014700000|2020-12-15 06:45:00|5362.51|5324.51|5362.08|5324.08|5362.51|5324.51|5362.08|5324.08|9
1608014710000|2020-12-15 06:45:10|5362.04|5324.04|5361.74|5323.74|5362.08|5324.08|5361.73|5323.73|10
1608014720000|2020-12-15 06:45:20|5361.75|5323.75|5361.69|5323.69|5361.75|5323.75|5361.63|5323.63|6
1608014730000|2020-12-15 06:45:30|5361.75|5323.75|5361.63|5323.63|5361.79|5323.79|5361.5|5323.5|10
1608014740000|2020-12-15 06:45:40|5361.37|5323.37|5361.58|5323.58|5361.58|5323.58|5361.37|5323.37|9
1608014750000|2020-12-15 06:45:50|5361.56|5323.56|5361.43|5323.43|5361.67|5323.67|5361.34|5323.34|10
1608014760000|2020-12-15 06:46:00|5361.6|5323.6|5361.51|5323.51|5361.71|5323.71|5361.43|5323.43|9
1608014770000|2020-12-15 06:46:10|5361.59|5323.59|5362.57|5324.57|5362.57|5324.57|5361.59|5323.59|10
1608014780000|2020-12-15 06:46:20|5362.64|5324.64|5363.96|5325.96|5363.96|5325.96|5362.64|5324.64|10
1608014790000|2020-12-15 06:46:30|5364.05|5326.05|5364.95|5326.95|5364.95|5326.95|5364.05|5326.05|10
1608014800000|2020-12-15 06:46:40|5365.15|5327.15|5365.94|5327.94|5365.94|5327.94|5365.15|5327.15|10
1608014810000|2020-12-15 06:46:50|5366.08|5328.08|5368.34|5330.34|5368.34|5330.34|5366.08|5328.08|10
1608014820000|2020-12-15 06:47:00|5368.35|5330.35|5368.79|5330.79|5368.97|5330.97|5368.35|5330.35|9
1608014830000|2020-12-15 06:47:10|5368.69|5330.69|5369.2|5331.2|5369.21|5331.21|5368.69|5330.69|9
1608014840000|2020-12-15 06:47:20|5369.22|5331.22|5368.14|5330.14|5369.31|5331.31|5368.14|5330.14|9
1608014850000|2020-12-15 06:47:30|5368.08|5330.08|5367.11|5329.11|5368.1|5330.1|5367.11|5329.11|9
1608014860000|2020-12-15 06:47:40|5367.2|5329.2|5367.16|5329.16|5367.51|5329.51|5367.03|5329.03|10
1608014870000|2020-12-15 06:47:50|5367.21|5329.21|5367.04|5329.04|5367.21|5329.21|5366.97|5328.97|6
1608014880000|2020-12-15 06:48:00|5367.02|5329.02|5367.12|5329.12|5367.12|5329.12|5366.93|5328.93|5
1608014890000|2020-12-15 06:48:10|5367.15|5329.15|5366.55|5328.55|5367.15|5329.15|5366.55|5328.55|9
1608014900000|2020-12-15 06:48:20|5366.52|5328.52|5365.41|5327.41|5366.52|5328.52|5365.41|5327.41|10
1608014910000|2020-12-15 06:48:30|5365.54|5327.54|5364.5|5326.5|5365.55|5327.55|5364.5|5326.5|9
1608014920000|2020-12-15 06:48:40|5364.4|5326.4|5364.28|5326.28|5364.4|5326.4|5364.18|5326.18|9
1608014930000|2020-12-15 06:48:50|5364.16|5326.16|5364.09|5326.09|5364.19|5326.19|5364.08|5326.08|8
1608014940000|2020-12-15 06:49:00|5364.07|5326.07|5363.67|5325.67|5364.08|5326.08|5363.67|5325.67|8
1608014950000|2020-12-15 06:49:10|5363.54|5325.54|5363.05|5325.05|5363.6|5325.6|5363.05|5325.05|10
1608014960000|2020-12-15 06:49:20|5363.09|5325.09|5363.02|5325.02|5363.25|5325.25|5363.02|5325.02|9
1608014970000|2020-12-15 06:49:30|5363|5325|5362.68|5324.68|5363|5325|5362.68|5324.68|9
1608014980000|2020-12-15 06:49:40|5362.7|5324.7|5362.72|5324.72|5362.78|5324.78|5362.6|5324.6|8
1608014990000|2020-12-15 06:49:50|5362.7|5324.7|5362.52|5324.52|5362.71|5324.71|5362.52|5324.52|8
1608015000000|2020-12-15 06:50:00|5362.53|5324.53|5362.64|5324.64|5362.64|5324.64|5362.46|5324.46|10
1608015010000|2020-12-15 06:50:10|5362.69|5324.69|5362.63|5324.63|5362.72|5324.72|5362.53|5324.53|10
1608015020000|2020-12-15 06:50:20|5362.51|5324.51|5362.02|5324.02|5362.51|5324.51|5362.02|5324.02|10
1608015030000|2020-12-15 06:50:30|5361.91|5323.91|5361.15|5323.15|5361.91|5323.91|5361.15|5323.15|10
1608015040000|2020-12-15 06:50:40|5361.1|5323.1|5360.43|5322.43|5361.13|5323.13|5360.43|5322.43|10
1608015050000|2020-12-15 06:50:50|5360.39|5322.39|5358.51|5320.51|5360.39|5322.39|5358.51|5320.51|10
1608015060000|2020-12-15 06:51:00|5358.57|5320.57|5358.73|5320.73|5358.73|5320.73|5358.57|5320.57|10
1608015070000|2020-12-15 06:51:10|5358.8|5320.8|5358.09|5320.09|5358.85|5320.85|5358.09|5320.09|9
1608015080000|2020-12-15 06:51:20|5358.07|5320.07|5357.8|5319.8|5358.26|5320.26|5357.7|5319.7|10
1608015090000|2020-12-15 06:51:30|5357.83|5319.83|5357.74|5319.74|5357.92|5319.92|5357.74|5319.74|10
1608015100000|2020-12-15 06:51:40|5357.6|5319.6|5356.66|5318.66|5357.6|5319.6|5356.66|5318.66|9
1608015110000|2020-12-15 06:51:50|5356.57|5318.57|5356.65|5318.65|5356.65|5318.65|5356.54|5318.54|7
1608015120000|2020-12-15 06:52:00|5356.71|5318.71|5356.64|5318.64|5356.88|5318.88|5356.64|5318.64|8
1608015130000|2020-12-15 06:52:10|5356.61|5318.61|5357.07|5319.07|5357.12|5319.12|5356.56|5318.56|10
1608015140000|2020-12-15 06:52:20|5357.09|5319.09|5357.9|5319.9|5357.9|5319.9|5357.06|5319.06|10
1608015150000|2020-12-15 06:52:30|5357.93|5319.93|5358.76|5320.76|5358.83|5320.83|5357.77|5319.77|9
1608015160000|2020-12-15 06:52:40|5358.7|5320.7|5359.57|5321.57|5359.57|5321.57|5358.7|5320.7|9
1608015170000|2020-12-15 06:52:50|5359.54|5321.54|5360.12|5322.12|5360.12|5322.12|5359.54|5321.54|8
1608015180000|2020-12-15 06:53:00|5360.13|5322.13|5359.81|5321.81|5360.18|5322.18|5359.81|5321.81|9
1608015190000|2020-12-15 06:53:10|5359.95|5321.95|5359.88|5321.88|5359.95|5321.95|5359.8|5321.8|9
1608015200000|2020-12-15 06:53:20|5360.02|5322.02|5360.11|5322.11|5360.21|5322.21|5359.97|5321.97|9
1608015210000|2020-12-15 06:53:30|5360.04|5322.04|5360.41|5322.41|5360.41|5322.41|5360.04|5322.04|10
1608015220000|2020-12-15 06:53:40|5360.44|5322.44|5361.33|5323.33|5361.33|5323.33|5360.43|5322.43|9
1608015230000|2020-12-15 06:53:50|5361.28|5323.28|5361.4|5323.4|5361.55|5323.55|5361.28|5323.28|8
1608015240000|2020-12-15 06:54:00|5361.43|5323.43|5361.1|5323.1|5361.43|5323.43|5361.1|5323.1|9
1608015250000|2020-12-15 06:54:10|5361.15|5323.15|5361.12|5323.12|5361.15|5323.15|5361.09|5323.09|9
1608015260000|2020-12-15 06:54:20|5361.26|5323.26|5360.83|5322.83|5361.26|5323.26|5360.83|5322.83|10
1608015270000|2020-12-15 06:54:30|5360.84|5322.84|5360.34|5322.34|5360.84|5322.84|5360.34|5322.34|9
1608015280000|2020-12-15 06:54:40|5360.29|5322.29|5360.18|5322.18|5360.36|5322.36|5360.14|5322.14|9
1608015290000|2020-12-15 06:54:50|5360.22|5322.22|5359.97|5321.97|5360.22|5322.22|5359.97|5321.97|9
1608015300000|2020-12-15 06:55:00|5360.02|5322.02|5359.88|5321.88|5360.28|5322.28|5359.73|5321.73|7
1608015310000|2020-12-15 06:55:10|5359.93|5321.93|5360.15|5322.15|5360.17|5322.17|5359.92|5321.92|9
1608015320000|2020-12-15 06:55:20|5360.24|5322.24|5360.55|5322.55|5360.55|5322.55|5360.24|5322.24|8
1608015330000|2020-12-15 06:55:30|5360.6|5322.6|5360.46|5322.46|5360.6|5322.6|5360.37|5322.37|10
1608015340000|2020-12-15 06:55:40|5360.45|5322.45|5361.06|5323.06|5361.06|5323.06|5360.45|5322.45|10
1608015350000|2020-12-15 06:55:50|5361.16|5323.16|5361.38|5323.38|5361.38|5323.38|5361.09|5323.09|8
1608015360000|2020-12-15 06:56:00|5361.33|5323.33|5361.56|5323.56|5361.57|5323.57|5361.33|5323.33|9
1608015370000|2020-12-15 06:56:10|5361.79|5323.79|5362.02|5324.02|5362.02|5324.02|5361.77|5323.77|10
1608015380000|2020-12-15 06:56:20|5362.01|5324.01|5361.95|5323.95|5362.05|5324.05|5361.86|5323.86|10
1608015390000|2020-12-15 06:56:30|5362.22|5324.22|5361.96|5323.96|5362.28|5324.28|5361.93|5323.93|10
1608015400000|2020-12-15 06:56:40|5361.8|5323.8|5361.1|5323.1|5361.8|5323.8|5361.1|5323.1|10
1608015410000|2020-12-15 06:56:50|5361.11|5323.11|5360.68|5322.68|5361.11|5323.11|5360.6|5322.6|10
1608015420000|2020-12-15 06:57:00|5360.76|5322.76|5361.06|5323.06|5361.11|5323.11|5360.75|5322.75|9
1608015430000|2020-12-15 06:57:10|5361.18|5323.18|5362.1|5324.1|5362.1|5324.1|5361.18|5323.18|9
1608015440000|2020-12-15 06:57:20|5362.14|5324.14|5363.26|5325.26|5363.26|5325.26|5362.14|5324.14|10
1608015450000|2020-12-15 06:57:30|5363.38|5325.38|5364.07|5326.07|5364.07|5326.07|5363.38|5325.38|10
1608015460000|2020-12-15 06:57:40|5363.97|5325.97|5364.49|5326.49|5364.49|5326.49|5363.97|5325.97|9
1608015470000|2020-12-15 06:57:50|5364.54|5326.54|5364.42|5326.42|5364.64|5326.64|5364.36|5326.36|9
1608015480000|2020-12-15 06:58:00|5364.31|5326.31|5364.37|5326.37|5364.5|5326.5|5364.3|5326.3|9
1608015490000|2020-12-15 06:58:10|5364.33|5326.33|5364.67|5326.67|5364.67|5326.67|5364.18|5326.18|9
1608015500000|2020-12-15 06:58:20|5364.76|5326.76|5365.08|5327.08|5365.08|5327.08|5364.73|5326.73|8
1608015510000|2020-12-15 06:58:30|5365.11|5327.11|5365.85|5327.85|5365.85|5327.85|5365.11|5327.11|10
1608015520000|2020-12-15 06:58:40|5365.79|5327.79|5366.35|5328.35|5366.35|5328.35|5365.75|5327.75|10
1608015530000|2020-12-15 06:58:50|5366.45|5328.45|5367.99|5329.99|5368.05|5330.05|5366.45|5328.45|10
1608015540000|2020-12-15 06:59:00|5368.12|5330.12|5369.81|5331.81|5369.81|5331.81|5368.12|5330.12|10
1608015550000|2020-12-15 06:59:10|5369.92|5331.92|5370.07|5332.07|5370.21|5332.21|5369.89|5331.89|10
1608015560000|2020-12-15 06:59:20|5370.09|5332.09|5369.65|5331.65|5370.09|5332.09|5369.57|5331.57|10
1608015570000|2020-12-15 06:59:30|5369.59|5331.59|5369.81|5331.81|5369.85|5331.85|5369.55|5331.55|10
1608015580000|2020-12-15 06:59:40|5369.82|5331.82|5369.62|5331.62|5369.9|5331.9|5369.62|5331.62|7
1608015590000|2020-12-15 06:59:50|5369.54|5331.54|5369.59|5331.59|5369.7|5331.7|5369.48|5331.48|10
1608015600000|2020-12-15 07:00:00|5369.63|5331.63|5369.1|5331.1|5369.66|5331.66|5369.1|5331.1|10
1608015610000|2020-12-15 07:00:10|5368.97|5330.97|5368.77|5330.77|5369.1|5331.1|5368.77|5330.77|9
1608015620000|2020-12-15 07:00:20|5368.88|5330.88|5368.61|5330.61|5368.89|5330.89|5368.61|5330.61|8
1608015630000|2020-12-15 07:00:30|5368.56|5330.56|5368.01|5330.01|5368.56|5330.56|5368.01|5330.01|10
1608015640000|2020-12-15 07:00:40|5368.03|5330.03|5367.86|5329.86|5368.03|5330.03|5367.86|5329.86|6
1608015650000|2020-12-15 07:00:50|5367.92|5329.92|5368.09|5330.09|5368.09|5330.09|5367.92|5329.92|10
1608015660000|2020-12-15 07:01:00|5368.17|5330.17|5368.51|5330.51|5368.62|5330.62|5368.17|5330.17|9
1608015670000|2020-12-15 07:01:10|5368.63|5330.63|5368.5|5330.5|5368.84|5330.84|5368.48|5330.48|9
1608015680000|2020-12-15 07:01:20|5368.45|5330.45|5368.37|5330.37|5368.6|5330.6|5368.22|5330.22|10
1608015690000|2020-12-15 07:01:30|5368.39|5330.39|5368.01|5330.01|5368.4|5330.4|5367.98|5329.98|9
1608015700000|2020-12-15 07:01:40|5368|5330|5367.76|5329.76|5368|5330|5367.76|5329.76|9
1608015710000|2020-12-15 07:01:50|5367.75|5329.75|5367.86|5329.86|5367.94|5329.94|5367.75|5329.75|8
1608015720000|2020-12-15 07:02:00|5367.91|5329.91|5367.53|5329.53|5367.95|5329.95|5367.53|5329.53|9
1608015730000|2020-12-15 07:02:10|5367.52|5329.52|5367.45|5329.45|5367.55|5329.55|5367.41|5329.41|9
1608015740000|2020-12-15 07:02:20|5367.42|5329.42|5366.92|5328.92|5367.42|5329.42|5366.92|5328.92|8
1608015750000|2020-12-15 07:02:30|5366.94|5328.94|5366.36|5328.36|5366.94|5328.94|5366.36|5328.36|9
1608015760000|2020-12-15 07:02:40|5366.19|5328.19|5365.66|5327.66|5366.19|5328.19|5365.66|5327.66|10
1608015770000|2020-12-15 07:02:50|5365.54|5327.54|5364.84|5326.84|5365.54|5327.54|5364.84|5326.84|9
1608015780000|2020-12-15 07:03:00|5364.81|5326.81|5364.09|5326.09|5364.81|5326.81|5364.04|5326.04|9
1608015790000|2020-12-15 07:03:10|5364.23|5326.23|5364.63|5326.63|5364.78|5326.78|5364.23|5326.23|10
1608015800000|2020-12-15 07:03:20|5364.67|5326.67|5364.68|5326.68|5364.75|5326.75|5364.48|5326.48|9
1608015810000|2020-12-15 07:03:30|5364.61|5326.61|5364.72|5326.72|5364.72|5326.72|5364.51|5326.51|10
1608015820000|2020-12-15 07:03:40|5364.75|5326.75|5364.75|5326.75|5364.88|5326.88|5364.75|5326.75|8
1608015830000|2020-12-15 07:03:50|5364.81|5326.81|5364.83|5326.83|5364.83|5326.83|5364.71|5326.71|9
1608015840000|2020-12-15 07:04:00|5364.67|5326.67|5364.65|5326.65|5364.79|5326.79|5364.62|5326.62|9
1608015850000|2020-12-15 07:04:10|5364.59|5326.59|5365.42|5327.42|5365.42|5327.42|5364.59|5326.59|9
1608015860000|2020-12-15 07:04:20|5365.41|5327.41|5365.4|5327.4|5365.54|5327.54|5365.31|5327.31|9
1608015870000|2020-12-15 07:04:30|5365.48|5327.48|5365.49|5327.49|5365.68|5327.68|5365.42|5327.42|10
1608015880000|2020-12-15 07:04:40|5365.47|5327.47|5365.11|5327.11|5365.48|5327.48|5365.1|5327.1|10
1608015890000|2020-12-15 07:04:50|5364.74|5326.74|5364.54|5326.54|5364.84|5326.84|5364.54|5326.54|10
1608015900000|2020-12-15 07:05:00|5364.53|5326.53|5363.78|5325.78|5364.57|5326.57|5363.78|5325.78|10
1608015910000|2020-12-15 07:05:10|5363.67|5325.67|5363.12|5325.12|5363.67|5325.67|5363.12|5325.12|10
1608015920000|2020-12-15 07:05:20|5363.03|5325.03|5362.54|5324.54|5363.03|5325.03|5362.54|5324.54|6
1608015930000|2020-12-15 07:05:30|5362.55|5324.55|5362.32|5324.32|5362.58|5324.58|5362.32|5324.32|8
1608015940000|2020-12-15 07:05:40|5362.31|5324.31|5362.4|5324.4|5362.47|5324.47|5362.31|5324.31|10
1608015950000|2020-12-15 07:05:50|5362.35|5324.35|5362.41|5324.41|5362.43|5324.43|5362.35|5324.35|7
1608015960000|2020-12-15 07:06:00|5362.51|5324.51|5361.83|5323.83|5362.51|5324.51|5361.83|5323.83|9
1608015970000|2020-12-15 07:06:10|5361.95|5323.95|5361.88|5323.88|5362.01|5324.01|5361.88|5323.88|8
1608015980000|2020-12-15 07:06:20|5361.89|5323.89|5362.25|5324.25|5362.27|5324.27|5361.89|5323.89|8
1608015990000|2020-12-15 07:06:30|5362.29|5324.29|5362.45|5324.45|5362.46|5324.46|5362.25|5324.25|8
1608016000000|2020-12-15 07:06:40|5362.66|5324.66|5363.31|5325.31|5363.31|5325.31|5362.66|5324.66|10
1608016010000|2020-12-15 07:06:50|5363.35|5325.35|5363.29|5325.29|5363.39|5325.39|5363.23|5325.23|9
1608016020000|2020-12-15 07:07:00|5363.24|5325.24|5363.07|5325.07|5363.26|5325.26|5363.02|5325.02|10
1608016030000|2020-12-15 07:07:10|5363.1|5325.1|5362.87|5324.87|5363.1|5325.1|5362.76|5324.76|9
1608016040000|2020-12-15 07:07:20|5362.63|5324.63|5362.52|5324.52|5362.63|5324.63|5362.5|5324.5|8
1608016050000|2020-12-15 07:07:30|5362.53|5324.53|5362.29|5324.29|5362.53|5324.53|5362.29|5324.29|9
1608016060000|2020-12-15 07:07:40|5362.2|5324.2|5361.89|5323.89|5362.2|5324.2|5361.89|5323.89|8
1608016070000|2020-12-15 07:07:50|5361.96|5323.96|5361.98|5323.98|5362.07|5324.07|5361.69|5323.69|10
1608016080000|2020-12-15 07:08:00|5362.01|5324.01|5362.58|5324.58|5362.58|5324.58|5362.01|5324.01|10
1608016090000|2020-12-15 07:08:10|5362.7|5324.7|5362.78|5324.78|5362.9|5324.9|5362.7|5324.7|10
1608016100000|2020-12-15 07:08:20|5362.79|5324.79|5363.07|5325.07|5363.07|5325.07|5362.7|5324.7|9
1608016110000|2020-12-15 07:08:30|5363.06|5325.06|5363.35|5325.35|5363.5|5325.5|5363.05|5325.05|9
1608016120000|2020-12-15 07:08:40|5363.24|5325.24|5364|5326|5364.03|5326.03|5363.24|5325.24|10
1608016130000|2020-12-15 07:08:50|5364.39|5326.39|5365.11|5327.11|5365.11|5327.11|5364.39|5326.39|10
1608016140000|2020-12-15 07:09:00|5365.09|5327.09|5365.25|5327.25|5365.25|5327.25|5365.08|5327.08|9
1608016150000|2020-12-15 07:09:10|5365.39|5327.39|5365.76|5327.76|5365.76|5327.76|5365.39|5327.39|7
1608016160000|2020-12-15 07:09:20|5365.81|5327.81|5365.7|5327.7|5365.96|5327.96|5365.7|5327.7|10
1608016170000|2020-12-15 07:09:30|5365.67|5327.67|5365.6|5327.6|5365.67|5327.67|5365.48|5327.48|9
1608016180000|2020-12-15 07:09:40|5365.62|5327.62|5365.38|5327.38|5365.62|5327.62|5365.38|5327.38|9
1608016190000|2020-12-15 07:09:50|5365.41|5327.41|5365.32|5327.32|5365.41|5327.41|5365.25|5327.25|10
1608016200000|2020-12-15 07:10:00|5365.33|5327.33|5364.69|5326.69|5365.36|5327.36|5364.69|5326.69|10
1608016210000|2020-12-15 07:10:10|5364.7|5326.7|5364.56|5326.56|5364.7|5326.7|5364.5|5326.5|8
1608016220000|2020-12-15 07:10:20|5364.53|5326.53|5364.3|5326.3|5364.68|5326.68|5364.25|5326.25|10
1608016230000|2020-12-15 07:10:30|5364.36|5326.36|5364.51|5326.51|5364.74|5326.74|5364.36|5326.36|9
1608016240000|2020-12-15 07:10:40|5364.49|5326.49|5364.16|5326.16|5364.49|5326.49|5364.16|5326.16|8
1608016250000|2020-12-15 07:10:50|5364.17|5326.17|5364.05|5326.05|5364.18|5326.18|5364.02|5326.02|10
1608016260000|2020-12-15 07:11:00|5363.87|5325.87|5363.73|5325.73|5363.95|5325.95|5363.73|5325.73|10
1608016270000|2020-12-15 07:11:10|5363.68|5325.68|5363.86|5325.86|5363.92|5325.92|5363.68|5325.68|7
1608016280000|2020-12-15 07:11:20|5363.79|5325.79|5364.81|5326.81|5364.81|5326.81|5363.79|5325.79|10
1608016290000|2020-12-15 07:11:30|5365.31|5327.31|5369.63|5331.63|5369.63|5331.63|5365.31|5327.31|10
1608016300000|2020-12-15 07:11:40|5369.65|5331.65|5370.14|5332.14|5370.16|5332.16|5369.56|5331.56|10
1608016310000|2020-12-15 07:11:50|5370.09|5332.09|5370.46|5332.46|5370.46|5332.46|5370.06|5332.06|9
1608016320000|2020-12-15 07:12:00|5370.5|5332.5|5370.75|5332.75|5370.84|5332.84|5370.5|5332.5|8
1608016330000|2020-12-15 07:12:10|5370.97|5332.97|5370.86|5332.86|5370.98|5332.98|5370.76|5332.76|10
1608016340000|2020-12-15 07:12:20|5370.82|5332.82|5370.64|5332.64|5371.15|5333.15|5370.54|5332.54|9
1608016350000|2020-12-15 07:12:30|5370.59|5332.59|5370.18|5332.18|5370.59|5332.59|5370.18|5332.18|9
1608016360000|2020-12-15 07:12:40|5370.19|5332.19|5370.42|5332.42|5370.42|5332.42|5370.19|5332.19|10
1608016370000|2020-12-15 07:12:50|5370.34|5332.34|5370.37|5332.37|5370.37|5332.37|5370.13|5332.13|8
1608016380000|2020-12-15 07:13:00|5370.36|5332.36|5370.23|5332.23|5370.43|5332.43|5370.23|5332.23|9
1608016390000|2020-12-15 07:13:10|5370.2|5332.2|5369.78|5331.78|5370.2|5332.2|5369.69|5331.69|9
1608016400000|2020-12-15 07:13:20|5369.65|5331.65|5369.23|5331.23|5369.67|5331.67|5369.23|5331.23|10
1608016410000|2020-12-15 07:13:30|5369.18|5331.18|5369|5331|5369.2|5331.2|5368.89|5330.89|9
1608016420000|2020-12-15 07:13:40|5369.06|5331.06|5369.07|5331.07|5369.14|5331.14|5369.06|5331.06|8
1608016430000|2020-12-15 07:13:50|5369.06|5331.06|5369.03|5331.03|5369.06|5331.06|5368.93|5330.93|8
1608016440000|2020-12-15 07:14:00|5368.99|5330.99|5368.9|5330.9|5369.18|5331.18|5368.9|5330.9|10
1608016450000|2020-12-15 07:14:10|5368.97|5330.97|5369.16|5331.16|5369.16|5331.16|5368.9|5330.9|9
1608016460000|2020-12-15 07:14:20|5369.17|5331.17|5369.47|5331.47|5369.48|5331.48|5369.17|5331.17|10
1608016470000|2020-12-15 07:14:30|5369.69|5331.69|5369.97|5331.97|5369.97|5331.97|5369.69|5331.69|10
1608016480000|2020-12-15 07:14:40|5369.98|5331.98|5370.11|5332.11|5370.14|5332.14|5369.95|5331.95|10
1608016490000|2020-12-15 07:14:50|5370.07|5332.07|5370.34|5332.34|5370.34|5332.34|5370.07|5332.07|8
1608016500000|2020-12-15 07:15:00|5370.36|5332.36|5370.85|5332.85|5370.85|5332.85|5370.36|5332.36|10
1608016510000|2020-12-15 07:15:10|5370.86|5332.86|5371.13|5333.13|5371.13|5333.13|5370.86|5332.86|9
1608016520000|2020-12-15 07:15:20|5371.25|5333.25|5371.23|5333.23|5371.26|5333.26|5371.16|5333.16|9
1608016530000|2020-12-15 07:15:30|5371.3|5333.3|5371.42|5333.42|5371.42|5333.42|5371.21|5333.21|8
1608016540000|2020-12-15 07:15:40|5371.39|5333.39|5371.49|5333.49|5371.56|5333.56|5371.39|5333.39|7
1608016550000|2020-12-15 07:15:50|5371.48|5333.48|5371.43|5333.43|5371.6|5333.6|5371.43|5333.43|9
1608016560000|2020-12-15 07:16:00|5371.48|5333.48|5371.5|5333.5|5371.55|5333.55|5371.41|5333.41|8
1608016570000|2020-12-15 07:16:10|5371.54|5333.54|5371.68|5333.68|5371.68|5333.68|5371.48|5333.48|7
1608016580000|2020-12-15 07:16:20|5371.78|5333.78|5371.69|5333.69|5371.87|5333.87|5371.69|5333.69|7
1608016590000|2020-12-15 07:16:30|5371.7|5333.7|5372.18|5334.18|5372.18|5334.18|5371.7|5333.7|10
1608016600000|2020-12-15 07:16:40|5372.28|5334.28|5373.06|5335.06|5373.11|5335.11|5372.28|5334.28|10
1608016610000|2020-12-15 07:16:50|5373.08|5335.08|5373.8|5335.8|5373.81|5335.81|5373.08|5335.08|10
1608016620000|2020-12-15 07:17:00|5374.06|5336.06|5374.12|5336.12|5374.12|5336.12|5374.01|5336.01|9
1608016630000|2020-12-15 07:17:10|5374.07|5336.07|5373.94|5335.94|5374.07|5336.07|5373.91|5335.91|9
1608016640000|2020-12-15 07:17:20|5373.95|5335.95|5374.23|5336.23|5374.25|5336.25|5373.95|5335.95|8
1608016650000|2020-12-15 07:17:30|5374.25|5336.25|5374.12|5336.12|5374.29|5336.29|5374.03|5336.03|10
1608016660000|2020-12-15 07:17:40|5374.25|5336.25|5374.46|5336.46|5374.46|5336.46|5374.23|5336.23|9
1608016670000|2020-12-15 07:17:50|5374.78|5336.78|5373.99|5335.99|5374.78|5336.78|5373.84|5335.84|10
1608016680000|2020-12-15 07:18:00|5373.94|5335.94|5374.36|5336.36|5374.4|5336.4|5373.94|5335.94|9
1608016690000|2020-12-15 07:18:10|5374.25|5336.25|5374.54|5336.54|5374.6|5336.6|5374.25|5336.25|10
1608016700000|2020-12-15 07:18:20|5374.52|5336.52|5374.7|5336.7|5374.77|5336.77|5374.49|5336.49|8
1608016710000|2020-12-15 07:18:30|5374.75|5336.75|5374.56|5336.56|5374.77|5336.77|5374.54|5336.54|9
1608016720000|2020-12-15 07:18:40|5374.54|5336.54|5375.11|5337.11|5375.11|5337.11|5374.54|5336.54|10
1608016730000|2020-12-15 07:18:50|5375.01|5337.01|5374.78|5336.78|5375.01|5337.01|5374.78|5336.78|10
1608016740000|2020-12-15 07:19:00|5374.77|5336.77|5374.56|5336.56|5374.84|5336.84|5374.56|5336.56|9
1608016750000|2020-12-15 07:19:10|5374.48|5336.48|5374.36|5336.36|5374.48|5336.48|5374.28|5336.28|9
1608016760000|2020-12-15 07:19:20|5374.35|5336.35|5374.23|5336.23|5374.35|5336.35|5374.19|5336.19|8
1608016770000|2020-12-15 07:19:30|5374.62|5336.62|5375.14|5337.14|5375.14|5337.14|5374.62|5336.62|10
1608016780000|2020-12-15 07:19:40|5375.15|5337.15|5375.28|5337.28|5375.28|5337.28|5375.07|5337.07|9
1608016790000|2020-12-15 07:19:50|5375.31|5337.31|5375.56|5337.56|5375.56|5337.56|5375.31|5337.31|9
1608016800000|2020-12-15 07:20:00|5375.48|5337.48|5375.4|5337.4|5375.48|5337.48|5375.38|5337.38|8
1608016810000|2020-12-15 07:20:10|5375.43|5337.43|5375.54|5337.54|5375.57|5337.57|5375.43|5337.43|10
1608016820000|2020-12-15 07:20:20|5375.3|5337.3|5375.02|5337.02|5375.3|5337.3|5374.81|5336.81|10
1608016830000|2020-12-15 07:20:30|5375.04|5337.04|5375.1|5337.1|5375.12|5337.12|5374.93|5336.93|10
1608016840000|2020-12-15 07:20:40|5375.17|5337.17|5375.47|5337.47|5375.47|5337.47|5375.15|5337.15|9
1608016850000|2020-12-15 07:20:50|5375.48|5337.48|5375.08|5337.08|5375.48|5337.48|5375.08|5337.08|10
1608016860000|2020-12-15 07:21:00|5375.16|5337.16|5375.03|5337.03|5375.16|5337.16|5375.03|5337.03|8
1608016870000|2020-12-15 07:21:10|5375.02|5337.02|5374.99|5336.99|5375.07|5337.07|5374.86|5336.86|10
1608016880000|2020-12-15 07:21:20|5375.05|5337.05|5374.76|5336.76|5375.05|5337.05|5374.75|5336.75|10
1608016890000|2020-12-15 07:21:30|5374.75|5336.75|5374.77|5336.77|5374.89|5336.89|5374.75|5336.75|9
1608016900000|2020-12-15 07:21:40|5374.71|5336.71|5375.08|5337.08|5375.11|5337.11|5374.71|5336.71|9
1608016910000|2020-12-15 07:21:50|5375|5337|5375.61|5337.61|5375.61|5337.61|5375|5337|8
1608016920000|2020-12-15 07:22:00|5376.07|5338.07|5376.78|5338.78|5376.89|5338.89|5376.07|5338.07|10
1608016930000|2020-12-15 07:22:10|5376.75|5338.75|5377.53|5339.53|5377.53|5339.53|5376.75|5338.75|9
1608016940000|2020-12-15 07:22:20|5377.6|5339.6|5377.17|5339.17|5377.6|5339.6|5377.17|5339.17|7
1608016950000|2020-12-15 07:22:30|5377.1|5339.1|5376.9|5338.9|5377.1|5339.1|5376.8|5338.8|10
1608016960000|2020-12-15 07:22:40|5376.91|5338.91|5377|5339|5377.03|5339.03|5376.91|5338.91|8
1608016970000|2020-12-15 07:22:50|5376.95|5338.95|5377.08|5339.08|5377.13|5339.13|5376.93|5338.93|8
1608016980000|2020-12-15 07:23:00|5377.09|5339.09|5377.04|5339.04|5377.13|5339.13|5377.03|5339.03|9
1608016990000|2020-12-15 07:23:10|5377.02|5339.02|5375.26|5337.26|5377.02|5339.02|5375.26|5337.26|10
1608017000000|2020-12-15 07:23:20|5375.23|5337.23|5374.46|5336.46|5375.23|5337.23|5374.38|5336.38|9
1608017010000|2020-12-15 07:23:30|5374.45|5336.45|5374.46|5336.46|5374.59|5336.59|5374.42|5336.42|8
1608017020000|2020-12-15 07:23:40|5374.34|5336.34|5373.69|5335.69|5374.35|5336.35|5373.62|5335.62|9
1608017030000|2020-12-15 07:23:50|5373.68|5335.68|5373.66|5335.66|5373.74|5335.74|5373.59|5335.59|10
1608017040000|2020-12-15 07:24:00|5373.79|5335.79|5373.95|5335.95|5373.95|5335.95|5373.78|5335.78|6
1608017050000|2020-12-15 07:24:10|5374|5336|5374.02|5336.02|5374.02|5336.02|5373.92|5335.92|7
1608017060000|2020-12-15 07:24:20|5373.99|5335.99|5374.02|5336.02|5374.06|5336.06|5373.95|5335.95|7
1608017070000|2020-12-15 07:24:30|5373.9|5335.9|5373.89|5335.89|5373.95|5335.95|5373.79|5335.79|9
1608017080000|2020-12-15 07:24:40|5373.88|5335.88|5373.72|5335.72|5373.91|5335.91|5373.71|5335.71|9
1608017090000|2020-12-15 07:24:50|5373.63|5335.63|5373.49|5335.49|5373.63|5335.63|5373.49|5335.49|9
1608017100000|2020-12-15 07:25:00|5373.39|5335.39|5373.33|5335.33|5373.39|5335.39|5373.29|5335.29|8
1608017110000|2020-12-15 07:25:10|5373.34|5335.34|5373.25|5335.25|5373.41|5335.41|5373.11|5335.11|9
1608017120000|2020-12-15 07:25:20|5373.17|5335.17|5373.34|5335.34|5373.34|5335.34|5373.02|5335.02|10
1608017130000|2020-12-15 07:25:30|5373.45|5335.45|5373.48|5335.48|5373.49|5335.49|5373.38|5335.38|10
1608017140000|2020-12-15 07:25:40|5373.54|5335.54|5373.37|5335.37|5373.54|5335.54|5373.37|5335.37|9
1608017150000|2020-12-15 07:25:50|5373.41|5335.41|5373.26|5335.26|5373.41|5335.41|5373.24|5335.24|10
1608017160000|2020-12-15 07:26:00|5372.97|5334.97|5371.67|5333.67|5372.97|5334.97|5371.67|5333.67|10
1608017170000|2020-12-15 07:26:10|5371.6|5333.6|5370.69|5332.69|5371.6|5333.6|5370.69|5332.69|9
1608017180000|2020-12-15 07:26:20|5370.55|5332.55|5368.97|5330.97|5370.56|5332.56|5368.97|5330.97|10
1608017190000|2020-12-15 07:26:30|5368.82|5330.82|5367.49|5329.49|5368.82|5330.82|5367.49|5329.49|10
1608017200000|2020-12-15 07:26:40|5367.13|5329.13|5367.2|5329.2|5367.42|5329.42|5367.13|5329.13|10
1608017210000|2020-12-15 07:26:50|5367.24|5329.24|5366.83|5328.83|5367.25|5329.25|5366.79|5328.79|8
1608017220000|2020-12-15 07:27:00|5366.87|5328.87|5367.11|5329.11|5367.11|5329.11|5366.87|5328.87|10
1608017230000|2020-12-15 07:27:10|5367.1|5329.1|5366.44|5328.44|5367.1|5329.1|5366.44|5328.44|10
1608017240000|2020-12-15 07:27:20|5366.41|5328.41|5366.21|5328.21|5366.55|5328.55|5366.14|5328.14|8
1608017250000|2020-12-15 07:27:30|5366.14|5328.14|5365.84|5327.84|5366.14|5328.14|5365.83|5327.83|10
1608017260000|2020-12-15 07:27:40|5365.8|5327.8|5366.02|5328.02|5366.03|5328.03|5365.8|5327.8|9
1608017270000|2020-12-15 07:27:50|5366.09|5328.09|5365.78|5327.78|5366.15|5328.15|5365.78|5327.78|9
1608017280000|2020-12-15 07:28:00|5365.79|5327.79|5366.95|5328.95|5366.95|5328.95|5365.79|5327.79|10
1608017290000|2020-12-15 07:28:10|5367.18|5329.18|5369.72|5331.72|5369.72|5331.72|5367.18|5329.18|10
1608017300000|2020-12-15 07:28:20|5369.77|5331.77|5371.27|5333.27|5371.27|5333.27|5369.77|5331.77|10
1608017310000|2020-12-15 07:28:30|5371.18|5333.18|5371.28|5333.28|5371.3|5333.3|5371.18|5333.18|9
1608017320000|2020-12-15 07:28:40|5371.29|5333.29|5371.1|5333.1|5371.3|5333.3|5371.1|5333.1|10
1608017330000|2020-12-15 07:28:50|5371.17|5333.17|5371.44|5333.44|5371.44|5333.44|5371.17|5333.17|9
1608017340000|2020-12-15 07:29:00|5371.57|5333.57|5371.67|5333.67|5371.71|5333.71|5371.57|5333.57|8
1608017350000|2020-12-15 07:29:10|5371.7|5333.7|5371.73|5333.73|5371.77|5333.77|5371.61|5333.61|10
1608017360000|2020-12-15 07:29:20|5371.7|5333.7|5371.48|5333.48|5371.7|5333.7|5371.4|5333.4|7
1608017370000|2020-12-15 07:29:30|5371.46|5333.46|5371.96|5333.96|5371.96|5333.96|5371.46|5333.46|8
1608017380000|2020-12-15 07:29:40|5371.85|5333.85|5371.98|5333.98|5371.98|5333.98|5371.63|5333.63|10
1608017390000|2020-12-15 07:29:50|5372.01|5334.01|5372.35|5334.35|5372.35|5334.35|5371.97|5333.97|9
1608017400000|2020-12-15 07:30:00|5372.27|5334.27|5371.25|5333.25|5372.3|5334.3|5371.25|5333.25|10
1608017410000|2020-12-15 07:30:10|5370.94|5332.94|5369.06|5331.06|5370.94|5332.94|5369.06|5331.06|10
1608017420000|2020-12-15 07:30:20|5369.15|5331.15|5368.88|5330.88|5369.15|5331.15|5368.83|5330.83|10
1608017430000|2020-12-15 07:30:30|5368.94|5330.94|5368.94|5330.94|5368.94|5330.94|5368.76|5330.76|9
1608017440000|2020-12-15 07:30:40|5368.88|5330.88|5368.82|5330.82|5368.92|5330.92|5368.8|5330.8|7
1608017450000|2020-12-15 07:30:50|5368.85|5330.85|5369.12|5331.12|5369.12|5331.12|5368.84|5330.84|10
1608017460000|2020-12-15 07:31:00|5369.14|5331.14|5368.82|5330.82|5369.31|5331.31|5368.82|5330.82|10
1608017470000|2020-12-15 07:31:10|5368.81|5330.81|5368.02|5330.02|5368.81|5330.81|5368.02|5330.02|8
1608017480000|2020-12-15 07:31:20|5367.91|5329.91|5366.94|5328.94|5367.92|5329.92|5366.94|5328.94|10
1608017490000|2020-12-15 07:31:30|5367|5329|5366.59|5328.59|5367|5329|5366.59|5328.59|8
1608017500000|2020-12-15 07:31:40|5366.58|5328.58|5366.5|5328.5|5366.58|5328.58|5366.39|5328.39|9
1608017510000|2020-12-15 07:31:50|5366.41|5328.41|5366.36|5328.36|5366.41|5328.41|5366.31|5328.31|10
1608017520000|2020-12-15 07:32:00|5366.35|5328.35|5365.49|5327.49|5366.35|5328.35|5365.49|5327.49|9
1608017530000|2020-12-15 07:32:10|5365.37|5327.37|5365.19|5327.19|5365.4|5327.4|5364.97|5326.97|8
1608017540000|2020-12-15 07:32:20|5365.17|5327.17|5364.85|5326.85|5365.17|5327.17|5364.79|5326.79|9
1608017550000|2020-12-15 07:32:30|5364.79|5326.79|5364.19|5326.19|5364.79|5326.79|5364.19|5326.19|9
1608017560000|2020-12-15 07:32:40|5364.03|5326.03|5364.05|5326.05|5364.08|5326.08|5363.89|5325.89|9
1608017570000|2020-12-15 07:32:50|5364.13|5326.13|5364.28|5326.28|5364.28|5326.28|5364.05|5326.05|9
1608017580000|2020-12-15 07:33:00|5364.27|5326.27|5364.32|5326.32|5364.41|5326.41|5364.23|5326.23|7
1608017590000|2020-12-15 07:33:10|5364.58|5326.58|5365.89|5327.89|5365.89|5327.89|5364.58|5326.58|10
1608017600000|2020-12-15 07:33:20|5365.9|5327.9|5365.28|5327.28|5365.92|5327.92|5365.28|5327.28|9
1608017610000|2020-12-15 07:33:30|5365.22|5327.22|5364.77|5326.77|5365.22|5327.22|5364.77|5326.77|10
1608017620000|2020-12-15 07:33:40|5364.68|5326.68|5364.73|5326.73|5364.9|5326.9|5364.68|5326.68|9
1608017630000|2020-12-15 07:33:50|5364.72|5326.72|5364.79|5326.79|5364.93|5326.93|5364.37|5326.37|10
1608017640000|2020-12-15 07:34:00|5365|5327|5366.06|5328.06|5366.06|5328.06|5365|5327|10
1608017650000|2020-12-15 07:34:10|5366.16|5328.16|5366.46|5328.46|5366.58|5328.58|5366.16|5328.16|9
1608017660000|2020-12-15 07:34:20|5366.51|5328.51|5366.03|5328.03|5366.56|5328.56|5366.03|5328.03|9
1608017670000|2020-12-15 07:34:30|5365.96|5327.96|5365.8|5327.8|5366.07|5328.07|5365.8|5327.8|10
1608017680000|2020-12-15 07:34:40|5365.79|5327.79|5365.61|5327.61|5365.8|5327.8|5365.61|5327.61|8
1608017690000|2020-12-15 07:34:50|5365.56|5327.56|5365.7|5327.7|5365.7|5327.7|5365.55|5327.55|7
1608017700000|2020-12-15 07:35:00|5365.72|5327.72|5366.07|5328.07|5366.12|5328.12|5365.71|5327.71|7
1608017710000|2020-12-15 07:35:10|5366.11|5328.11|5366.64|5328.64|5366.64|5328.64|5366.11|5328.11|10
1608017720000|2020-12-15 07:35:20|5366.77|5328.77|5367.23|5329.23|5367.23|5329.23|5366.77|5328.77|10
1608017730000|2020-12-15 07:35:30|5367.24|5329.24|5367.55|5329.55|5367.59|5329.59|5367.18|5329.18|10
1608017740000|2020-12-15 07:35:40|5367.57|5329.57|5368.03|5330.03|5368.03|5330.03|5367.57|5329.57|9
1608017750000|2020-12-15 07:35:50|5368.08|5330.08|5368.93|5330.93|5368.93|5330.93|5368.08|5330.08|9
1608017760000|2020-12-15 07:36:00|5368.89|5330.89|5369.39|5331.39|5369.43|5331.43|5368.89|5330.89|10
1608017770000|2020-12-15 07:36:10|5369.43|5331.43|5369.01|5331.01|5369.49|5331.49|5369.01|5331.01|9
1608017780000|2020-12-15 07:36:20|5368.97|5330.97|5368.81|5330.81|5368.97|5330.97|5368.78|5330.78|9
1608017790000|2020-12-15 07:36:30|5368.86|5330.86|5368.59|5330.59|5368.86|5330.86|5368.54|5330.54|10
1608017800000|2020-12-15 07:36:40|5368.57|5330.57|5368.44|5330.44|5368.59|5330.59|5368.32|5330.32|9
1608017810000|2020-12-15 07:36:50|5368.57|5330.57|5368.94|5330.94|5368.97|5330.97|5368.51|5330.51|10
1608017820000|2020-12-15 07:37:00|5368.93|5330.93|5368.7|5330.7|5369|5331|5368.65|5330.65|10
1608017830000|2020-12-15 07:37:10|5368.66|5330.66|5368.27|5330.27|5368.66|5330.66|5368.22|5330.22|9
1608017840000|2020-12-15 07:37:20|5368.35|5330.35|5368.35|5330.35|5368.35|5330.35|5368.13|5330.13|8
1608017850000|2020-12-15 07:37:30|5368.4|5330.4|5368.75|5330.75|5368.75|5330.75|5368.4|5330.4|8
1608017860000|2020-12-15 07:37:40|5368.92|5330.92|5369.28|5331.28|5369.33|5331.33|5368.92|5330.92|10
1608017870000|2020-12-15 07:37:50|5369.53|5331.53|5369.91|5331.91|5370.01|5332.01|5369.53|5331.53|10
1608017880000|2020-12-15 07:38:00|5369.99|5331.99|5369.72|5331.72|5369.99|5331.99|5369.67|5331.67|7
1608017890000|2020-12-15 07:38:10|5369.73|5331.73|5369.52|5331.52|5369.73|5331.73|5369.5|5331.5|8
1608017900000|2020-12-15 07:38:20|5369.45|5331.45|5369.23|5331.23|5369.45|5331.45|5369.15|5331.15|10
1608017910000|2020-12-15 07:38:30|5369.22|5331.22|5368.87|5330.87|5369.22|5331.22|5368.84|5330.84|9
1608017920000|2020-12-15 07:38:40|5368.84|5330.84|5368.06|5330.06|5368.84|5330.84|5368.03|5330.03|9
1608017930000|2020-12-15 07:38:50|5368.1|5330.1|5367.86|5329.86|5368.1|5330.1|5367.85|5329.85|10
1608017940000|2020-12-15 07:39:00|5367.87|5329.87|5367.63|5329.63|5367.87|5329.87|5367.56|5329.56|6
1608017950000|2020-12-15 07:39:10|5367.68|5329.68|5367.54|5329.54|5367.68|5329.68|5367.46|5329.46|8
1608017960000|2020-12-15 07:39:20|5367.55|5329.55|5367.59|5329.59|5367.61|5329.61|5367.55|5329.55|8
1608017970000|2020-12-15 07:39:30|5367.6|5329.6|5367.1|5329.1|5367.6|5329.6|5367.1|5329.1|10
1608017980000|2020-12-15 07:39:40|5367.06|5329.06|5366.75|5328.75|5367.06|5329.06|5366.7|5328.7|9
1608017990000|2020-12-15 07:39:50|5366.69|5328.69|5366.74|5328.74|5366.74|5328.74|5366.58|5328.58|6
1608018000000|2020-12-15 07:40:00|5366.83|5328.83|5366.87|5328.87|5367.02|5329.02|5366.8|5328.8|10
1608018010000|2020-12-15 07:40:10|5366.79|5328.79|5366.74|5328.74|5366.86|5328.86|5366.71|5328.71|9
1608018020000|2020-12-15 07:40:20|5366.63|5328.63|5366.93|5328.93|5366.93|5328.93|5366.53|5328.53|10
1608018030000|2020-12-15 07:40:30|5366.98|5328.98|5367.23|5329.23|5367.23|5329.23|5366.98|5328.98|10
1608018040000|2020-12-15 07:40:40|5367.21|5329.21|5367.3|5329.3|5367.3|5329.3|5366.96|5328.96|9
1608018050000|2020-12-15 07:40:50|5367.34|5329.34|5368.69|5330.69|5368.71|5330.71|5367.34|5329.34|9
1608018060000|2020-12-15 07:41:00|5369.13|5331.13|5369.66|5331.66|5369.68|5331.68|5369.11|5331.11|9
1608018070000|2020-12-15 07:41:10|5369.72|5331.72|5370.24|5332.24|5370.24|5332.24|5369.68|5331.68|10
1608018080000|2020-12-15 07:41:20|5370.13|5332.13|5370.03|5332.03|5370.17|5332.17|5369.87|5331.87|10
1608018090000|2020-12-15 07:41:30|5369.98|5331.98|5369.96|5331.96|5370.1|5332.1|5369.94|5331.94|9
1608018100000|2020-12-15 07:41:40|5369.95|5331.95|5369.72|5331.72|5369.95|5331.95|5369.64|5331.64|10
1608018110000|2020-12-15 07:41:50|5369.76|5331.76|5369.79|5331.79|5369.82|5331.82|5369.69|5331.69|8
1608018120000|2020-12-15 07:42:00|5369.81|5331.81|5369.88|5331.88|5369.88|5331.88|5369.77|5331.77|8
1608018130000|2020-12-15 07:42:10|5369.94|5331.94|5370.28|5332.28|5370.28|5332.28|5369.94|5331.94|9
1608018140000|2020-12-15 07:42:20|5370.25|5332.25|5370.05|5332.05|5370.25|5332.25|5370.02|5332.02|10
1608018150000|2020-12-15 07:42:30|5369.99|5331.99|5369.52|5331.52|5369.99|5331.99|5369.52|5331.52|10
1608018160000|2020-12-15 07:42:40|5369.54|5331.54|5368.99|5330.99|5369.54|5331.54|5368.99|5330.99|9
1608018170000|2020-12-15 07:42:50|5368.8|5330.8|5368.57|5330.57|5368.8|5330.8|5368.57|5330.57|10
1608018180000|2020-12-15 07:43:00|5368.62|5330.62|5368.59|5330.59|5368.71|5330.71|5368.54|5330.54|9
1608018190000|2020-12-15 07:43:10|5368.42|5330.42|5368.87|5330.87|5368.87|5330.87|5368.42|5330.42|8
1608018200000|2020-12-15 07:43:20|5368.93|5330.93|5369.93|5331.93|5369.93|5331.93|5368.92|5330.92|10
1608018210000|2020-12-15 07:43:30|5370.05|5332.05|5370.01|5332.01|5370.25|5332.25|5370|5332|10
1608018220000|2020-12-15 07:43:40|5370.15|5332.15|5370.58|5332.58|5370.58|5332.58|5370.12|5332.12|10
1608018230000|2020-12-15 07:43:50|5370.63|5332.63|5370.71|5332.71|5370.71|5332.71|5370.56|5332.56|9
1608018240000|2020-12-15 07:44:00|5370.63|5332.63|5370.93|5332.93|5371.07|5333.07|5370.63|5332.63|10
1608018250000|2020-12-15 07:44:10|5370.97|5332.97|5370.49|5332.49|5371.01|5333.01|5370.49|5332.49|10
1608018260000|2020-12-15 07:44:20|5370.29|5332.29|5369.56|5331.56|5370.29|5332.29|5369.45|5331.45|10
1608018270000|2020-12-15 07:44:30|5369.6|5331.6|5369.06|5331.06|5369.6|5331.6|5369.06|5331.06|10
1608018280000|2020-12-15 07:44:40|5369.13|5331.13|5368.6|5330.6|5369.19|5331.19|5368.6|5330.6|10
1608018290000|2020-12-15 07:44:50|5368.49|5330.49|5368.25|5330.25|5368.54|5330.54|5368.24|5330.24|8
1608018300000|2020-12-15 07:45:00|5368.27|5330.27|5367.62|5329.62|5368.27|5330.27|5367.62|5329.62|10
1608018310000|2020-12-15 07:45:10|5366.92|5328.92|5365.01|5327.01|5366.93|5328.93|5365.01|5327.01|10
1608018320000|2020-12-15 07:45:20|5364.27|5326.27|5363.84|5325.84|5364.27|5326.27|5363.69|5325.69|9
1608018330000|2020-12-15 07:45:30|5363.94|5325.94|5364.72|5326.72|5364.72|5326.72|5363.9|5325.9|9
1608018340000|2020-12-15 07:45:40|5364.74|5326.74|5364.65|5326.65|5364.74|5326.74|5364.59|5326.59|10
1608018350000|2020-12-15 07:45:50|5364.73|5326.73|5364.61|5326.61|5364.74|5326.74|5364.59|5326.59|9
1608018360000|2020-12-15 07:46:00|5364.62|5326.62|5365.62|5327.62|5365.62|5327.62|5364.37|5326.37|9
1608018370000|2020-12-15 07:46:10|5365.76|5327.76|5365.09|5327.09|5365.76|5327.76|5365.01|5327.01|10
1608018380000|2020-12-15 07:46:20|5365.11|5327.11|5365.69|5327.69|5365.69|5327.69|5365.11|5327.11|9
1608018390000|2020-12-15 07:46:30|5365.59|5327.59|5365.91|5327.91|5365.91|5327.91|5365.53|5327.53|9
1608018400000|2020-12-15 07:46:40|5365.93|5327.93|5365.85|5327.85|5365.94|5327.94|5365.81|5327.81|9
1608018410000|2020-12-15 07:46:50|5365.99|5327.99|5365.78|5327.78|5365.99|5327.99|5365.75|5327.75|7
1608018420000|2020-12-15 07:47:00|5365.79|5327.79|5365.81|5327.81|5365.83|5327.83|5365.72|5327.72|10
1608018430000|2020-12-15 07:47:10|5365.8|5327.8|5366.21|5328.21|5366.21|5328.21|5365.77|5327.77|7
1608018440000|2020-12-15 07:47:20|5366.19|5328.19|5366.71|5328.71|5366.71|5328.71|5366.19|5328.19|9
1608018450000|2020-12-15 07:47:30|5366.73|5328.73|5367|5329|5367.07|5329.07|5366.73|5328.73|9
1608018460000|2020-12-15 07:47:40|5367.04|5329.04|5367.49|5329.49|5367.49|5329.49|5367.04|5329.04|10
1608018470000|2020-12-15 07:47:50|5367.5|5329.5|5368.87|5330.87|5368.87|5330.87|5367.5|5329.5|10
1608018480000|2020-12-15 07:48:00|5368.91|5330.91|5368.92|5330.92|5369.07|5331.07|5368.88|5330.88|9
1608018490000|2020-12-15 07:48:10|5368.86|5330.86|5368.85|5330.85|5369.03|5331.03|5368.81|5330.81|9
1608018500000|2020-12-15 07:48:20|5368.92|5330.92|5369.16|5331.16|5369.16|5331.16|5368.79|5330.79|9
1608018510000|2020-12-15 07:48:30|5369.19|5331.19|5369.27|5331.27|5369.27|5331.27|5369.08|5331.08|8
1608018520000|2020-12-15 07:48:40|5369.28|5331.28|5369.36|5331.36|5369.42|5331.42|5369.28|5331.28|9
1608018530000|2020-12-15 07:48:50|5369.28|5331.28|5369.44|5331.44|5369.49|5331.49|5369.24|5331.24|9
1608018540000|2020-12-15 07:49:00|5369.43|5331.43|5369.79|5331.79|5369.89|5331.89|5369.43|5331.43|8
1608018550000|2020-12-15 07:49:10|5369.8|5331.8|5370.17|5332.17|5370.17|5332.17|5369.8|5331.8|10
1608018560000|2020-12-15 07:49:20|5370.21|5332.21|5370.4|5332.4|5370.4|5332.4|5370.19|5332.19|9
1608018570000|2020-12-15 07:49:30|5370.44|5332.44|5370.41|5332.41|5370.47|5332.47|5370.28|5332.28|9
1608018580000|2020-12-15 07:49:40|5370.46|5332.46|5371.96|5333.96|5371.96|5333.96|5370.46|5332.46|9
1608018590000|2020-12-15 07:49:50|5372.03|5334.03|5372.39|5334.39|5372.4|5334.4|5372.03|5334.03|10
1608018600000|2020-12-15 07:50:00|5372.47|5334.47|5371.83|5333.83|5372.53|5334.53|5371.83|5333.83|9
1608018610000|2020-12-15 07:50:10|5371.5|5333.5|5370.39|5332.39|5371.5|5333.5|5370.39|5332.39|9
1608018620000|2020-12-15 07:50:20|5370.41|5332.41|5370.22|5332.22|5370.41|5332.41|5370.06|5332.06|9
1608018630000|2020-12-15 07:50:30|5370.42|5332.42|5370.31|5332.31|5370.42|5332.42|5370.27|5332.27|8
1608018640000|2020-12-15 07:50:40|5370.36|5332.36|5370.31|5332.31|5370.37|5332.37|5370.28|5332.28|9
1608018650000|2020-12-15 07:50:50|5370.34|5332.34|5370.25|5332.25|5370.34|5332.34|5370.2|5332.2|9
1608018660000|2020-12-15 07:51:00|5370.2|5332.2|5370.07|5332.07|5370.2|5332.2|5370.06|5332.06|7
1608018670000|2020-12-15 07:51:10|5370.06|5332.06|5369.86|5331.86|5370.07|5332.07|5369.84|5331.84|9
1608018680000|2020-12-15 07:51:20|5369.89|5331.89|5370.29|5332.29|5370.36|5332.36|5369.89|5331.89|10
1608018690000|2020-12-15 07:51:30|5370.21|5332.21|5370.32|5332.32|5370.42|5332.42|5370.17|5332.17|10
1608018700000|2020-12-15 07:51:40|5370.44|5332.44|5370.46|5332.46|5370.52|5332.52|5370.38|5332.38|10
1608018710000|2020-12-15 07:51:50|5370.52|5332.52|5370.81|5332.81|5370.81|5332.81|5370.49|5332.49|9
1608018720000|2020-12-15 07:52:00|5370.94|5332.94|5370.75|5332.75|5370.94|5332.94|5370.49|5332.49|10
1608018730000|2020-12-15 07:52:10|5370.93|5332.93|5371.58|5333.58|5371.58|5333.58|5370.93|5332.93|10
1608018740000|2020-12-15 07:52:20|5371.66|5333.66|5371.84|5333.84|5371.94|5333.94|5371.66|5333.66|9
1608018750000|2020-12-15 07:52:30|5371.85|5333.85|5371.84|5333.84|5371.85|5333.85|5371.73|5333.73|7
1608018760000|2020-12-15 07:52:40|5371.73|5333.73|5371.55|5333.55|5371.81|5333.81|5371.43|5333.43|10
1608018770000|2020-12-15 07:52:50|5371.64|5333.64|5372.27|5334.27|5372.27|5334.27|5371.42|5333.42|9
1608018780000|2020-12-15 07:53:00|5372.2|5334.2|5373.85|5335.85|5373.85|5335.85|5372.2|5334.2|9
1608018790000|2020-12-15 07:53:10|5373.84|5335.84|5374.6|5336.6|5374.6|5336.6|5373.84|5335.84|10
1608018800000|2020-12-15 07:53:20|5374.7|5336.7|5374.75|5336.75|5374.76|5336.76|5374.58|5336.58|9
1608018810000|2020-12-15 07:53:30|5374.88|5336.88|5375.01|5337.01|5375.05|5337.05|5374.81|5336.81|10
1608018820000|2020-12-15 07:53:40|5374.99|5336.99|5373.8|5335.8|5374.99|5336.99|5373.8|5335.8|10
1608018830000|2020-12-15 07:53:50|5373.63|5335.63|5372.62|5334.62|5373.63|5335.63|5372.51|5334.51|10
1608018840000|2020-12-15 07:54:00|5372.59|5334.59|5372.47|5334.47|5372.65|5334.65|5372.47|5334.47|8
1608018850000|2020-12-15 07:54:10|5372.51|5334.51|5372.63|5334.63|5372.63|5334.63|5372.51|5334.51|8
1608018860000|2020-12-15 07:54:20|5372.53|5334.53|5372.65|5334.65|5372.65|5334.65|5372.33|5334.33|10
1608018870000|2020-12-15 07:54:30|5372.67|5334.67|5373.33|5335.33|5373.37|5335.37|5372.67|5334.67|10
1608018880000|2020-12-15 07:54:40|5373.34|5335.34|5373.68|5335.68|5373.7|5335.7|5373.28|5335.28|9
1608018890000|2020-12-15 07:54:50|5373.91|5335.91|5374.46|5336.46|5374.54|5336.54|5373.91|5335.91|10
1608018900000|2020-12-15 07:55:00|5374.63|5336.63|5374.34|5336.34|5374.68|5336.68|5374.34|5336.34|10
1608018910000|2020-12-15 07:55:10|5374.29|5336.29|5374.66|5336.66|5374.66|5336.66|5374.29|5336.29|8
1608018920000|2020-12-15 07:55:20|5374.78|5336.78|5375.35|5337.35|5375.35|5337.35|5374.74|5336.74|9
1608018930000|2020-12-15 07:55:30|5375.43|5337.43|5376.65|5338.65|5376.65|5338.65|5375.43|5337.43|9
1608018940000|2020-12-15 07:55:40|5377.05|5339.05|5378.33|5340.33|5378.33|5340.33|5377.05|5339.05|10
1608018950000|2020-12-15 07:55:50|5378.41|5340.41|5379.33|5341.33|5379.64|5341.64|5378.41|5340.41|10
1608018960000|2020-12-15 07:56:00|5379.23|5341.23|5379.55|5341.55|5379.6|5341.6|5379.07|5341.07|10
1608018970000|2020-12-15 07:56:10|5379.54|5341.54|5379.78|5341.78|5379.78|5341.78|5379.52|5341.52|10
1608018980000|2020-12-15 07:56:20|5379.79|5341.79|5380.22|5342.22|5380.27|5342.27|5379.79|5341.79|10
1608018990000|2020-12-15 07:56:30|5380.36|5342.36|5380.72|5342.72|5380.72|5342.72|5380.17|5342.17|10
1608019000000|2020-12-15 07:56:40|5381.16|5343.16|5383.4|5345.4|5383.4|5345.4|5381.16|5343.16|10
1608019010000|2020-12-15 07:56:50|5383.58|5345.58|5384.33|5346.33|5384.33|5346.33|5383.58|5345.58|10
1608019020000|2020-12-15 07:57:00|5384.11|5346.11|5384.06|5346.06|5384.26|5346.26|5384.02|5346.02|9
1608019030000|2020-12-15 07:57:10|5384.14|5346.14|5383.1|5345.1|5384.14|5346.14|5383.1|5345.1|10
1608019040000|2020-12-15 07:57:20|5383|5345|5382.05|5344.05|5383|5345|5381.98|5343.98|10
1608019050000|2020-12-15 07:57:30|5381.71|5343.71|5381.76|5343.76|5381.91|5343.91|5381.63|5343.63|9
1608019060000|2020-12-15 07:57:40|5381.87|5343.87|5382.85|5344.85|5382.85|5344.85|5381.87|5343.87|8
1608019070000|2020-12-15 07:57:50|5382.87|5344.87|5383.39|5345.39|5383.39|5345.39|5382.87|5344.87|10
1608019080000|2020-12-15 07:58:00|5383.51|5345.51|5383.68|5345.68|5383.68|5345.68|5383.43|5345.43|9
1608019090000|2020-12-15 07:58:10|5383.51|5345.51|5383.66|5345.66|5383.67|5345.67|5383.47|5345.47|9
1608019100000|2020-12-15 07:58:20|5383.75|5345.75|5384.13|5346.13|5384.13|5346.13|5383.75|5345.75|10
1608019110000|2020-12-15 07:58:30|5384.15|5346.15|5382.98|5344.98|5384.2|5346.2|5382.98|5344.98|9
1608019120000|2020-12-15 07:58:40|5383.02|5345.02|5382.53|5344.53|5383.2|5345.2|5382.46|5344.46|10
1608019130000|2020-12-15 07:58:50|5382.47|5344.47|5382.76|5344.76|5382.76|5344.76|5382.42|5344.42|9
1608019140000|2020-12-15 07:59:00|5382.9|5344.9|5382.7|5344.7|5383.01|5345.01|5382.7|5344.7|9
1608019150000|2020-12-15 07:59:10|5382.62|5344.62|5381.98|5343.98|5382.7|5344.7|5381.88|5343.88|9
1608019160000|2020-12-15 07:59:20|5381.58|5343.58|5379.87|5341.87|5381.58|5343.58|5379.79|5341.79|10
1608019170000|2020-12-15 07:59:30|5379.74|5341.74|5379.05|5341.05|5379.8|5341.8|5379.05|5341.05|9
1608019180000|2020-12-15 07:59:40|5379.1|5341.1|5379.15|5341.15|5379.15|5341.15|5378.92|5340.92|9
1608019190000|2020-12-15 07:59:50|5379.35|5341.35|5379.93|5341.93|5379.93|5341.93|5379.23|5341.23|9
1608019200000|2020-12-15 08:00:00|5380.56|5342.56|5382.31|5344.31|5382.31|5344.31|5380.56|5342.56|10
1608019210000|2020-12-15 08:00:10|5382.29|5344.29|5382.3|5344.3|5382.82|5344.82|5382.29|5344.29|9
1608019220000|2020-12-15 08:00:20|5382.21|5344.21|5382.03|5344.03|5382.21|5344.21|5382.03|5344.03|10
1608019230000|2020-12-15 08:00:30|5382.04|5344.04|5382.29|5344.29|5382.29|5344.29|5382.01|5344.01|8
1608019240000|2020-12-15 08:00:40|5382.74|5344.74|5383.57|5345.57|5383.64|5345.64|5382.74|5344.74|10
1608019250000|2020-12-15 08:00:50|5383.58|5345.58|5384.15|5346.15|5384.15|5346.15|5383.58|5345.58|9
1608019260000|2020-12-15 08:01:00|5384.08|5346.08|5384.53|5346.53|5384.59|5346.59|5384.08|5346.08|9
1608019270000|2020-12-15 08:01:10|5384.79|5346.79|5384.29|5346.29|5384.84|5346.84|5384.27|5346.27|8
1608019280000|2020-12-15 08:01:20|5384.36|5346.36|5382.48|5344.48|5384.36|5346.36|5382.48|5344.48|10
1608019290000|2020-12-15 08:01:30|5382.14|5344.14|5381.41|5343.41|5382.14|5344.14|5381.41|5343.41|8
1608019300000|2020-12-15 08:01:40|5381.44|5343.44|5381.02|5343.02|5381.64|5343.64|5381.02|5343.02|6
1608019310000|2020-12-15 08:01:50|5380.92|5342.92|5379.67|5341.67|5380.93|5342.93|5379.54|5341.54|10
1608019320000|2020-12-15 08:02:00|5379.61|5341.61|5379.54|5341.54|5379.68|5341.68|5379.17|5341.17|10
1608019330000|2020-12-15 08:02:10|5379.56|5341.56|5379.52|5341.52|5379.59|5341.59|5379.38|5341.38|9
1608019340000|2020-12-15 08:02:20|5379.56|5341.56|5378.52|5340.52|5379.56|5341.56|5378.52|5340.52|9
1608019350000|2020-12-15 08:02:30|5378.64|5340.64|5378.31|5340.31|5378.7|5340.7|5378.28|5340.28|10
1608019360000|2020-12-15 08:02:40|5378.16|5340.16|5377.23|5339.23|5378.16|5340.16|5377.23|5339.23|10
1608019370000|2020-12-15 08:02:50|5376.87|5338.87|5376.29|5338.29|5376.89|5338.89|5376.22|5338.22|10
1608019380000|2020-12-15 08:03:00|5376.22|5338.22|5377.09|5339.09|5377.12|5339.12|5376.17|5338.17|10
1608019390000|2020-12-15 08:03:10|5376.88|5338.88|5376.76|5338.76|5376.98|5338.98|5376.49|5338.49|10
1608019400000|2020-12-15 08:03:20|5376.8|5338.8|5377.08|5339.08|5377.14|5339.14|5376.8|5338.8|10
1608019410000|2020-12-15 08:03:30|5377.09|5339.09|5376.83|5338.83|5377.09|5339.09|5376.81|5338.81|10
1608019420000|2020-12-15 08:03:40|5376.92|5338.92|5377.92|5339.92|5377.92|5339.92|5376.92|5338.92|10
1608019430000|2020-12-15 08:03:50|5377.93|5339.93|5378.78|5340.78|5378.78|5340.78|5377.93|5339.93|10
1608019440000|2020-12-15 08:04:00|5378.99|5340.99|5379.28|5341.28|5379.46|5341.46|5378.99|5340.99|10
1608019450000|2020-12-15 08:04:10|5379.24|5341.24|5379.06|5341.06|5379.36|5341.36|5379.05|5341.05|10
1608019460000|2020-12-15 08:04:20|5379.04|5341.04|5378.84|5340.84|5379.18|5341.18|5378.7|5340.7|9
1608019470000|2020-12-15 08:04:30|5378.78|5340.78|5379.04|5341.04|5379.09|5341.09|5378.78|5340.78|10
1608019480000|2020-12-15 08:04:40|5379.1|5341.1|5379.79|5341.79|5379.79|5341.79|5379.1|5341.1|8
1608019490000|2020-12-15 08:04:50|5379.83|5341.83|5380.2|5342.2|5380.29|5342.29|5379.83|5341.83|9
1608019500000|2020-12-15 08:05:00|5380.24|5342.24|5380.55|5342.55|5380.55|5342.55|5380.24|5342.24|8
1608019510000|2020-12-15 08:05:10|5380.67|5342.67|5381.57|5343.57|5381.57|5343.57|5380.67|5342.67|10
1608019520000|2020-12-15 08:05:20|5381.98|5343.98|5381.62|5343.62|5381.98|5343.98|5381.55|5343.55|8
1608019530000|2020-12-15 08:05:30|5381.58|5343.58|5382.23|5344.23|5382.23|5344.23|5381.58|5343.58|9
1608019540000|2020-12-15 08:05:40|5382.1|5344.1|5382.14|5344.14|5382.21|5344.21|5382.1|5344.1|10
1608019550000|2020-12-15 08:05:50|5382.31|5344.31|5382.43|5344.43|5382.52|5344.52|5382.3|5344.3|10
1608019560000|2020-12-15 08:06:00|5382.35|5344.35|5381.46|5343.46|5382.35|5344.35|5381.46|5343.46|10
1608019570000|2020-12-15 08:06:10|5381.44|5343.44|5380.96|5342.96|5381.44|5343.44|5380.96|5342.96|10
1608019580000|2020-12-15 08:06:20|5380.87|5342.87|5380.41|5342.41|5380.89|5342.89|5380.41|5342.41|10
1608019590000|2020-12-15 08:06:30|5380.45|5342.45|5380.26|5342.26|5380.46|5342.46|5380.03|5342.03|10
1608019600000|2020-12-15 08:06:40|5380.25|5342.25|5380.42|5342.42|5380.54|5342.54|5380.24|5342.24|10
1608019610000|2020-12-15 08:06:50|5380.43|5342.43|5380.33|5342.33|5380.46|5342.46|5380.23|5342.23|9
1608019620000|2020-12-15 08:07:00|5380.23|5342.23|5380.1|5342.1|5380.3|5342.3|5380.05|5342.05|8
1608019630000|2020-12-15 08:07:10|5380.28|5342.28|5380.27|5342.27|5380.36|5342.36|5380.16|5342.16|9
1608019640000|2020-12-15 08:07:20|5380.26|5342.26|5380.02|5342.02|5380.26|5342.26|5380.02|5342.02|8
1608019650000|2020-12-15 08:07:30|5380.07|5342.07|5379.55|5341.55|5380.07|5342.07|5379.46|5341.46|10
1608019660000|2020-12-15 08:07:40|5379.47|5341.47|5379.73|5341.73|5379.74|5341.74|5379.36|5341.36|9
1608019670000|2020-12-15 08:07:50|5379.74|5341.74|5379.5|5341.5|5379.74|5341.74|5379.5|5341.5|8
1608019680000|2020-12-15 08:08:00|5379.39|5341.39|5378.82|5340.82|5379.47|5341.47|5378.82|5340.82|10
1608019690000|2020-12-15 08:08:10|5378.76|5340.76|5378.77|5340.77|5378.79|5340.79|5378.53|5340.53|10
1608019700000|2020-12-15 08:08:20|5378.86|5340.86|5378.9|5340.9|5379.03|5341.03|5378.84|5340.84|10
1608019710000|2020-12-15 08:08:30|5378.97|5340.97|5379.01|5341.01|5379.07|5341.07|5378.95|5340.95|10
1608019720000|2020-12-15 08:08:40|5379|5341|5378.88|5340.88|5379.02|5341.02|5378.88|5340.88|10
1608019730000|2020-12-15 08:08:50|5378.9|5340.9|5378.93|5340.93|5379.05|5341.05|5378.88|5340.88|10
1608019740000|2020-12-15 08:09:00|5378.98|5340.98|5378.56|5340.56|5379.17|5341.17|5378.56|5340.56|8
1608019750000|2020-12-15 08:09:10|5378.54|5340.54|5378.36|5340.36|5378.54|5340.54|5378.3|5340.3|10
1608019760000|2020-12-15 08:09:20|5378.48|5340.48|5378.45|5340.45|5378.53|5340.53|5378.45|5340.45|9
1608019770000|2020-12-15 08:09:30|5378.46|5340.46|5378.38|5340.38|5378.46|5340.46|5378.36|5340.36|9
1608019780000|2020-12-15 08:09:40|5378.35|5340.35|5378.85|5340.85|5378.85|5340.85|5378.35|5340.35|10
1608019790000|2020-12-15 08:09:50|5378.82|5340.82|5378.86|5340.86|5378.91|5340.91|5378.77|5340.77|10
1608019800000|2020-12-15 08:10:00|5378.76|5340.76|5378.63|5340.63|5378.85|5340.85|5378.6|5340.6|9
1608019810000|2020-12-15 08:10:10|5378.69|5340.69|5378.02|5340.02|5378.69|5340.69|5378.02|5340.02|9
1608019820000|2020-12-15 08:10:20|5377.96|5339.96|5377.45|5339.45|5378.02|5340.02|5377.45|5339.45|8
1608019830000|2020-12-15 08:10:30|5377.47|5339.47|5377.12|5339.12|5377.47|5339.47|5377.12|5339.12|8
1608019840000|2020-12-15 08:10:40|5377.03|5339.03|5377.14|5339.14|5377.14|5339.14|5377|5339|9
1608019850000|2020-12-15 08:10:50|5377.06|5339.06|5376.51|5338.51|5377.06|5339.06|5376.46|5338.46|9
1608019860000|2020-12-15 08:11:00|5376.36|5338.36|5376.27|5338.27|5376.47|5338.47|5376.26|5338.26|10
1608019870000|2020-12-15 08:11:10|5376.19|5338.19|5376.39|5338.39|5376.4|5338.4|5376.19|5338.19|10
1608019880000|2020-12-15 08:11:20|5376.38|5338.38|5375.41|5337.41|5376.4|5338.4|5375.41|5337.41|10
1608019890000|2020-12-15 08:11:30|5375.5|5337.5|5375.55|5337.55|5375.59|5337.59|5375.36|5337.36|9
1608019900000|2020-12-15 08:11:40|5375.33|5337.33|5374.45|5336.45|5375.33|5337.33|5374.45|5336.45|9
1608019910000|2020-12-15 08:11:50|5374.42|5336.42|5373.65|5335.65|5374.42|5336.42|5373.65|5335.65|10
1608019920000|2020-12-15 08:12:00|5373.67|5335.67|5373.79|5335.79|5373.79|5335.79|5373.51|5335.51|10
1608019930000|2020-12-15 08:12:10|5373.96|5335.96|5373.99|5335.99|5374.13|5336.13|5373.96|5335.96|9
1608019940000|2020-12-15 08:12:20|5373.93|5335.93|5374.27|5336.27|5374.27|5336.27|5373.93|5335.93|9
1608019950000|2020-12-15 08:12:30|5374.41|5336.41|5374.75|5336.75|5375.06|5337.06|5374.41|5336.41|9
1608019960000|2020-12-15 08:12:40|5374.76|5336.76|5374.64|5336.64|5374.87|5336.87|5374.57|5336.57|10
1608019970000|2020-12-15 08:12:50|5374.76|5336.76|5374.64|5336.64|5374.76|5336.76|5374.52|5336.52|9
1608019980000|2020-12-15 08:13:00|5374.58|5336.58|5374.17|5336.17|5374.58|5336.58|5374.14|5336.14|9
1608019990000|2020-12-15 08:13:10|5374.13|5336.13|5374.11|5336.11|5374.28|5336.28|5374.1|5336.1|10
1608020000000|2020-12-15 08:13:20|5374.07|5336.07|5374.11|5336.11|5374.34|5336.34|5374.07|5336.07|9
1608020010000|2020-12-15 08:13:30|5374.17|5336.17|5373.54|5335.54|5374.17|5336.17|5373.54|5335.54|9
1608020020000|2020-12-15 08:13:40|5373.19|5335.19|5371.42|5333.42|5373.19|5335.19|5371.42|5333.42|10
1608020030000|2020-12-15 08:13:50|5371.39|5333.39|5371.12|5333.12|5371.39|5333.39|5370.77|5332.77|9
1608020040000|2020-12-15 08:14:00|5370.91|5332.91|5370.12|5332.12|5370.91|5332.91|5369.84|5331.84|10
1608020050000|2020-12-15 08:14:10|5369.9|5331.9|5370.13|5332.13|5370.19|5332.19|5369.9|5331.9|10
1608020060000|2020-12-15 08:14:20|5370.16|5332.16|5370.38|5332.38|5370.48|5332.48|5370.16|5332.16|10
1608020070000|2020-12-15 08:14:30|5370.28|5332.28|5370.1|5332.1|5370.28|5332.28|5370.1|5332.1|9
1608020080000|2020-12-15 08:14:40|5370.02|5332.02|5369.76|5331.76|5370.02|5332.02|5369.7|5331.7|9
1608020090000|2020-12-15 08:14:50|5369.75|5331.75|5369.55|5331.55|5369.8|5331.8|5369.48|5331.48|10
1608020100000|2020-12-15 08:15:00|5369.47|5331.47|5369.28|5331.28|5369.5|5331.5|5369.28|5331.28|10
1608020110000|2020-12-15 08:15:10|5369.4|5331.4|5369.77|5331.77|5369.77|5331.77|5369.4|5331.4|9
1608020120000|2020-12-15 08:15:20|5369.8|5331.8|5371.32|5333.32|5371.35|5333.35|5369.8|5331.8|10
1608020130000|2020-12-15 08:15:30|5371.41|5333.41|5371.19|5333.19|5371.59|5333.59|5371.19|5333.19|10
1608020140000|2020-12-15 08:15:40|5371.21|5333.21|5371.57|5333.57|5371.57|5333.57|5371.21|5333.21|9
1608020150000|2020-12-15 08:15:50|5371.68|5333.68|5371.56|5333.56|5371.72|5333.72|5371.49|5333.49|10
1608020160000|2020-12-15 08:16:00|5371.59|5333.59|5371.16|5333.16|5371.59|5333.59|5371.16|5333.16|9
1608020170000|2020-12-15 08:16:10|5371.08|5333.08|5370.89|5332.89|5371.09|5333.09|5370.88|5332.88|10
1608020180000|2020-12-15 08:16:20|5370.98|5332.98|5370.78|5332.78|5370.98|5332.98|5370.7|5332.7|10
1608020190000|2020-12-15 08:16:30|5370.76|5332.76|5371.29|5333.29|5371.29|5333.29|5370.76|5332.76|8
1608020200000|2020-12-15 08:16:40|5371.33|5333.33|5372.18|5334.18|5372.26|5334.26|5371.33|5333.33|9
1608020210000|2020-12-15 08:16:50|5372.21|5334.21|5372.5|5334.5|5372.55|5334.55|5372.21|5334.21|10
1608020220000|2020-12-15 08:17:00|5372.54|5334.54|5372.41|5334.41|5372.63|5334.63|5372.37|5334.37|10
1608020230000|2020-12-15 08:17:10|5372.61|5334.61|5372.34|5334.34|5372.61|5334.61|5372.33|5334.33|8
1608020240000|2020-12-15 08:17:20|5372.35|5334.35|5372.26|5334.26|5372.35|5334.35|5372.21|5334.21|8
1608020250000|2020-12-15 08:17:30|5372.23|5334.23|5372.22|5334.22|5372.25|5334.25|5372.15|5334.15|9
1608020260000|2020-12-15 08:17:40|5372.28|5334.28|5373.1|5335.1|5373.14|5335.14|5372.28|5334.28|10
1608020270000|2020-12-15 08:17:50|5373.11|5335.11|5374.14|5336.14|5374.14|5336.14|5373.11|5335.11|9
1608020280000|2020-12-15 08:18:00|5374.09|5336.09|5374.82|5336.82|5374.89|5336.89|5374.09|5336.09|9
1608020290000|2020-12-15 08:18:10|5374.88|5336.88|5374.16|5336.16|5374.88|5336.88|5374.14|5336.14|10
1608020300000|2020-12-15 08:18:20|5374.01|5336.01|5373.72|5335.72|5374.01|5336.01|5373.71|5335.71|10
1608020310000|2020-12-15 08:18:30|5373.71|5335.71|5373.38|5335.38|5373.71|5335.71|5373.27|5335.27|9
1608020320000|2020-12-15 08:18:40|5373.36|5335.36|5373.93|5335.93|5373.93|5335.93|5373.31|5335.31|9
1608020330000|2020-12-15 08:18:50|5374.03|5336.03|5374.02|5336.02|5374.13|5336.13|5373.97|5335.97|9
1608020340000|2020-12-15 08:19:00|5374.17|5336.17|5374.02|5336.02|5374.17|5336.17|5373.98|5335.98|7
1608020350000|2020-12-15 08:19:10|5373.98|5335.98|5373.85|5335.85|5373.98|5335.98|5373.84|5335.84|9
1608020360000|2020-12-15 08:19:20|5373.82|5335.82|5373.72|5335.72|5373.9|5335.9|5373.72|5335.72|9
1608020370000|2020-12-15 08:19:30|5373.7|5335.7|5373.86|5335.86|5373.86|5335.86|5373.56|5335.56|10
1608020380000|2020-12-15 08:19:40|5373.96|5335.96|5373.74|5335.74|5374.05|5336.05|5373.74|5335.74|9
1608020390000|2020-12-15 08:19:50|5373.76|5335.76|5373.86|5335.86|5373.98|5335.98|5373.74|5335.74|10
1608020400000|2020-12-15 08:20:00|5373.85|5335.85|5374.04|5336.04|5374.05|5336.05|5373.81|5335.81|9
1608020410000|2020-12-15 08:20:10|5373.81|5335.81|5373.99|5335.99|5374|5336|5373.81|5335.81|6
1608020420000|2020-12-15 08:20:20|5373.98|5335.98|5374.29|5336.29|5374.32|5336.32|5373.98|5335.98|8
1608020430000|2020-12-15 08:20:30|5374.28|5336.28|5375|5337|5375|5337|5374.28|5336.28|9
1608020440000|2020-12-15 08:20:40|5375.07|5337.07|5375.42|5337.42|5375.43|5337.43|5375.07|5337.07|10
1608020450000|2020-12-15 08:20:50|5375.46|5337.46|5375.13|5337.13|5375.55|5337.55|5375.13|5337.13|10
1608020460000|2020-12-15 08:21:00|5375.03|5337.03|5374.73|5336.73|5375.07|5337.07|5374.59|5336.59|10
1608020470000|2020-12-15 08:21:10|5374.74|5336.74|5373.45|5335.45|5374.81|5336.81|5373.45|5335.45|10
1608020480000|2020-12-15 08:21:20|5373.46|5335.46|5373|5335|5373.56|5335.56|5373|5335|9
1608020490000|2020-12-15 08:21:30|5372.93|5334.93|5372.33|5334.33|5372.93|5334.93|5372.33|5334.33|9
1608020500000|2020-12-15 08:21:40|5372.27|5334.27|5371.88|5333.88|5372.27|5334.27|5371.88|5333.88|9
1608020510000|2020-12-15 08:21:50|5371.91|5333.91|5371.47|5333.47|5371.91|5333.91|5371.4|5333.4|10
1608020520000|2020-12-15 08:22:00|5371.45|5333.45|5372.12|5334.12|5372.12|5334.12|5371.45|5333.45|10
1608020530000|2020-12-15 08:22:10|5372.24|5334.24|5372.35|5334.35|5372.48|5334.48|5372.24|5334.24|9
1608020540000|2020-12-15 08:22:20|5372.54|5334.54|5372.21|5334.21|5372.57|5334.57|5372.21|5334.21|10
1608020550000|2020-12-15 08:22:30|5372.22|5334.22|5371.96|5333.96|5372.27|5334.27|5371.94|5333.94|10
1608020560000|2020-12-15 08:22:40|5371.97|5333.97|5371.86|5333.86|5371.97|5333.97|5371.76|5333.76|9
1608020570000|2020-12-15 08:22:50|5371.85|5333.85|5371.94|5333.94|5371.98|5333.98|5371.85|5333.85|9
1608020580000|2020-12-15 08:23:00|5372.03|5334.03|5371.23|5333.23|5372.03|5334.03|5371.23|5333.23|10
1608020590000|2020-12-15 08:23:10|5371.22|5333.22|5370.86|5332.86|5371.22|5333.22|5370.85|5332.85|8
1608020600000|2020-12-15 08:23:20|5370.93|5332.93|5370.69|5332.69|5371.01|5333.01|5370.69|5332.69|9
1608020610000|2020-12-15 08:23:30|5370.54|5332.54|5370.46|5332.46|5370.59|5332.59|5370.38|5332.38|9
1608020620000|2020-12-15 08:23:40|5370.51|5332.51|5370.26|5332.26|5370.51|5332.51|5370.19|5332.19|9
1608020630000|2020-12-15 08:23:50|5370.28|5332.28|5370.05|5332.05|5370.28|5332.28|5369.89|5331.89|10
1608020640000|2020-12-15 08:24:00|5370.02|5332.02|5369.7|5331.7|5370.08|5332.08|5369.66|5331.66|9
1608020650000|2020-12-15 08:24:10|5369.74|5331.74|5369.78|5331.78|5369.78|5331.78|5369.45|5331.45|9
1608020660000|2020-12-15 08:24:20|5369.82|5331.82|5369.07|5331.07|5369.88|5331.88|5369.07|5331.07|8
1608020670000|2020-12-15 08:24:30|5368.67|5330.67|5368.1|5330.1|5368.67|5330.67|5368.1|5330.1|10
1608020680000|2020-12-15 08:24:40|5367.85|5329.85|5368.19|5330.19|5368.23|5330.23|5367.85|5329.85|9
1608020690000|2020-12-15 08:24:50|5368.25|5330.25|5368.03|5330.03|5368.36|5330.36|5367.97|5329.97|8
1608020700000|2020-12-15 08:25:00|5368.04|5330.04|5368.69|5330.69|5368.69|5330.69|5368.02|5330.02|10
1608020710000|2020-12-15 08:25:10|5369.1|5331.1|5370.08|5332.08|5370.08|5332.08|5369.08|5331.08|10
1608020720000|2020-12-15 08:25:20|5370.15|5332.15|5370.33|5332.33|5370.37|5332.37|5370.15|5332.15|8
1608020730000|2020-12-15 08:25:30|5370.89|5332.89|5371.14|5333.14|5371.16|5333.16|5370.78|5332.78|8
1608020740000|2020-12-15 08:25:40|5371.23|5333.23|5371.75|5333.75|5371.75|5333.75|5371.23|5333.23|10
1608020750000|2020-12-15 08:25:50|5371.71|5333.71|5372.31|5334.31|5372.31|5334.31|5371.71|5333.71|10
1608020760000|2020-12-15 08:26:00|5372.38|5334.38|5373.25|5335.25|5373.25|5335.25|5372.38|5334.38|10
1608020770000|2020-12-15 08:26:10|5373.22|5335.22|5373.15|5335.15|5373.28|5335.28|5373.06|5335.06|10
1608020780000|2020-12-15 08:26:20|5373.18|5335.18|5372.98|5334.98|5373.28|5335.28|5372.94|5334.94|10
1608020790000|2020-12-15 08:26:30|5373.07|5335.07|5372.72|5334.72|5373.07|5335.07|5372.72|5334.72|9
1608020800000|2020-12-15 08:26:40|5372.73|5334.73|5372.87|5334.87|5372.87|5334.87|5372.6|5334.6|7
1608020810000|2020-12-15 08:26:50|5372.89|5334.89|5372.78|5334.78|5372.94|5334.94|5372.76|5334.76|10
1608020820000|2020-12-15 08:27:00|5372.76|5334.76|5373.23|5335.23|5373.23|5335.23|5372.76|5334.76|9
1608020830000|2020-12-15 08:27:10|5373.25|5335.25|5374.16|5336.16|5374.16|5336.16|5373.25|5335.25|10
1608020840000|2020-12-15 08:27:20|5374.2|5336.2|5375.23|5337.23|5375.23|5337.23|5374.2|5336.2|9
1608020850000|2020-12-15 08:27:30|5375.57|5337.57|5376.24|5338.24|5376.29|5338.29|5375.57|5337.57|10
1608020860000|2020-12-15 08:27:40|5376.28|5338.28|5376.3|5338.3|5376.57|5338.57|5376.2|5338.2|8
1608020870000|2020-12-15 08:27:50|5376.32|5338.32|5376.35|5338.35|5376.56|5338.56|5376.32|5338.32|8
1608020880000|2020-12-15 08:28:00|5376.12|5338.12|5376.22|5338.22|5376.35|5338.35|5376.09|5338.09|9
1608020890000|2020-12-15 08:28:10|5376.34|5338.34|5376.81|5338.81|5376.81|5338.81|5376.34|5338.34|8
1608020900000|2020-12-15 08:28:20|5376.91|5338.91|5377.22|5339.22|5377.24|5339.24|5376.91|5338.91|10
1608020910000|2020-12-15 08:28:30|5377.27|5339.27|5377.43|5339.43|5377.52|5339.52|5377.27|5339.27|10
1608020920000|2020-12-15 08:28:40|5377.51|5339.51|5377.76|5339.76|5377.76|5339.76|5377.51|5339.51|9
1608020930000|2020-12-15 08:28:50|5377.81|5339.81|5377.59|5339.59|5377.82|5339.82|5377.42|5339.42|9
1608020940000|2020-12-15 08:29:00|5377.73|5339.73|5377.29|5339.29|5377.78|5339.78|5377.29|5339.29|10
1608020950000|2020-12-15 08:29:10|5377.1|5339.1|5376.17|5338.17|5377.1|5339.1|5376.16|5338.16|9
1608020960000|2020-12-15 08:29:20|5376.12|5338.12|5376.45|5338.45|5376.45|5338.45|5376.12|5338.12|10
1608020970000|2020-12-15 08:29:30|5376.53|5338.53|5376.42|5338.42|5376.61|5338.61|5376.42|5338.42|10
1608020980000|2020-12-15 08:29:40|5376.41|5338.41|5375.78|5337.78|5376.41|5338.41|5375.78|5337.78|8
1608020990000|2020-12-15 08:29:50|5375.75|5337.75|5375.6|5337.6|5375.88|5337.88|5375.6|5337.6|10
1608021000000|2020-12-15 08:30:00|5375.66|5337.66|5375.65|5337.65|5375.89|5337.89|5375.64|5337.64|10
1608021010000|2020-12-15 08:30:10|5375.86|5337.86|5376.11|5338.11|5376.37|5338.37|5375.8|5337.8|9
1608021020000|2020-12-15 08:30:20|5376.05|5338.05|5376.98|5338.98|5376.98|5338.98|5376.03|5338.03|10
1608021030000|2020-12-15 08:30:30|5376.83|5338.83|5377.41|5339.41|5377.41|5339.41|5376.78|5338.78|7
1608021040000|2020-12-15 08:30:40|5377.52|5339.52|5377.73|5339.73|5377.78|5339.78|5377.52|5339.52|9
1608021050000|2020-12-15 08:30:50|5377.93|5339.93|5377.99|5339.99|5378.09|5340.09|5377.89|5339.89|9
1608021060000|2020-12-15 08:31:00|5378.01|5340.01|5379.42|5341.42|5379.42|5341.42|5378.01|5340.01|9
1608021070000|2020-12-15 08:31:10|5379.69|5341.69|5380.81|5342.81|5380.81|5342.81|5379.69|5341.69|9
1608021080000|2020-12-15 08:31:20|5380.87|5342.87|5381.17|5343.17|5381.17|5343.17|5380.77|5342.77|8
1608021090000|2020-12-15 08:31:30|5381.22|5343.22|5382.15|5344.15|5382.15|5344.15|5381.22|5343.22|10
1608021100000|2020-12-15 08:31:40|5382.63|5344.63|5383.28|5345.28|5383.31|5345.31|5382.63|5344.63|10
1608021110000|2020-12-15 08:31:50|5383.21|5345.21|5384.18|5346.18|5384.18|5346.18|5383.21|5345.21|10
1608021120000|2020-12-15 08:32:00|5384.38|5346.38|5384.26|5346.26|5384.44|5346.44|5384.11|5346.11|10
1608021130000|2020-12-15 08:32:10|5384.32|5346.32|5384.76|5346.76|5384.76|5346.76|5384.32|5346.32|10
1608021140000|2020-12-15 08:32:20|5384.86|5346.86|5386.43|5348.43|5386.43|5348.43|5384.86|5346.86|9
1608021150000|2020-12-15 08:32:30|5386.47|5348.47|5388.14|5350.14|5388.22|5350.22|5386.47|5348.47|10
1608021160000|2020-12-15 08:32:40|5388.29|5350.29|5389.69|5351.69|5389.69|5351.69|5388.29|5350.29|10
1608021170000|2020-12-15 08:32:50|5389.81|5351.81|5390.73|5352.73|5390.81|5352.81|5389.81|5351.81|10
1608021180000|2020-12-15 08:33:00|5391.32|5353.32|5392.37|5354.37|5392.37|5354.37|5391.31|5353.31|9
1608021190000|2020-12-15 08:33:10|5392.49|5354.49|5392.46|5354.46|5392.5|5354.5|5392.15|5354.15|10
1608021200000|2020-12-15 08:33:20|5392.54|5354.54|5392.32|5354.32|5392.56|5354.56|5392.32|5354.32|9
1608021210000|2020-12-15 08:33:30|5392.33|5354.33|5391.96|5353.96|5392.34|5354.34|5391.96|5353.96|10
1608021220000|2020-12-15 08:33:40|5392.04|5354.04|5391.37|5353.37|5392.13|5354.13|5391.37|5353.37|9
1608021230000|2020-12-15 08:33:50|5391.4|5353.4|5391.25|5353.25|5391.41|5353.41|5391.1|5353.1|10
1608021240000|2020-12-15 08:34:00|5391.33|5353.33|5392.14|5354.14|5392.14|5354.14|5391.33|5353.33|10
1608021250000|2020-12-15 08:34:10|5392.21|5354.21|5391.89|5353.89|5392.22|5354.22|5391.89|5353.89|9
1608021260000|2020-12-15 08:34:20|5391.84|5353.84|5391.7|5353.7|5391.84|5353.84|5391.69|5353.69|9
1608021270000|2020-12-15 08:34:30|5391.61|5353.61|5391.26|5353.26|5391.68|5353.68|5391.15|5353.15|10
1608021280000|2020-12-15 08:34:40|5391.29|5353.29|5391.19|5353.19|5391.36|5353.36|5391.15|5353.15|10
1608021290000|2020-12-15 08:34:50|5391.17|5353.17|5390.94|5352.94|5391.17|5353.17|5390.79|5352.79|9
1608021300000|2020-12-15 08:35:00|5390.98|5352.98|5389.78|5351.78|5390.98|5352.98|5389.78|5351.78|10
1608021310000|2020-12-15 08:35:10|5389.64|5351.64|5389.53|5351.53|5389.64|5351.64|5389.15|5351.15|10
1608021320000|2020-12-15 08:35:20|5389.56|5351.56|5389.1|5351.1|5389.56|5351.56|5389.06|5351.06|10
1608021330000|2020-12-15 08:35:30|5389.18|5351.18|5389.3|5351.3|5389.3|5351.3|5389.08|5351.08|8
1608021340000|2020-12-15 08:35:40|5389.23|5351.23|5388.55|5350.55|5389.29|5351.29|5388.55|5350.55|10
1608021350000|2020-12-15 08:35:50|5388.46|5350.46|5388.15|5350.15|5388.46|5350.46|5388.05|5350.05|9
1608021360000|2020-12-15 08:36:00|5388.18|5350.18|5388.07|5350.07|5388.2|5350.2|5387.92|5349.92|6
1608021370000|2020-12-15 08:36:10|5388.06|5350.06|5387.86|5349.86|5388.09|5350.09|5387.86|5349.86|9
1608021380000|2020-12-15 08:36:20|5387.76|5349.76|5387.16|5349.16|5387.8|5349.8|5387.16|5349.16|10
1608021390000|2020-12-15 08:36:30|5387.32|5349.32|5387.27|5349.27|5387.32|5349.32|5387.18|5349.18|9
1608021400000|2020-12-15 08:36:40|5387.26|5349.26|5386.97|5348.97|5387.33|5349.33|5386.97|5348.97|8
1608021410000|2020-12-15 08:36:50|5386.77|5348.77|5387.25|5349.25|5387.25|5349.25|5386.77|5348.77|10
1608021420000|2020-12-15 08:37:00|5387.28|5349.28|5386.93|5348.93|5387.28|5349.28|5386.93|5348.93|10
1608021430000|2020-12-15 08:37:10|5387.02|5349.02|5387.45|5349.45|5387.66|5349.66|5387.02|5349.02|10
1608021440000|2020-12-15 08:37:20|5387.41|5349.41|5387.56|5349.56|5387.56|5349.56|5387.41|5349.41|10
1608021450000|2020-12-15 08:37:30|5387.7|5349.7|5387.69|5349.69|5387.85|5349.85|5387.69|5349.69|10
1608021460000|2020-12-15 08:37:40|5387.77|5349.77|5387.59|5349.59|5387.83|5349.83|5387.57|5349.57|9
1608021470000|2020-12-15 08:37:50|5387.54|5349.54|5387.64|5349.64|5387.67|5349.67|5387.47|5349.47|10
1608021480000|2020-12-15 08:38:00|5387.62|5349.62|5387.42|5349.42|5387.62|5349.62|5387.42|5349.42|8
1608021490000|2020-12-15 08:38:10|5387.4|5349.4|5386.97|5348.97|5387.4|5349.4|5386.93|5348.93|9
1608021500000|2020-12-15 08:38:20|5386.92|5348.92|5386.92|5348.92|5387.07|5349.07|5386.81|5348.81|9
1608021510000|2020-12-15 08:38:30|5386.99|5348.99|5386.75|5348.75|5386.99|5348.99|5386.7|5348.7|10
1608021520000|2020-12-15 08:38:40|5386.8|5348.8|5386.48|5348.48|5386.8|5348.8|5386.48|5348.48|10
1608021530000|2020-12-15 08:38:50|5386.33|5348.33|5385.71|5347.71|5386.33|5348.33|5385.59|5347.59|10
1608021540000|2020-12-15 08:39:00|5385.73|5347.73|5385.93|5347.93|5385.98|5347.98|5385.72|5347.72|10
1608021550000|2020-12-15 08:39:10|5385.88|5347.88|5385.49|5347.49|5385.88|5347.88|5385.39|5347.39|10
1608021560000|2020-12-15 08:39:20|5385.36|5347.36|5385.44|5347.44|5385.47|5347.47|5385.28|5347.28|10
1608021570000|2020-12-15 08:39:30|5385.45|5347.45|5386.16|5348.16|5386.16|5348.16|5385.45|5347.45|9
1608021580000|2020-12-15 08:39:40|5386.17|5348.17|5386.62|5348.62|5386.62|5348.62|5386.17|5348.17|8
1608021590000|2020-12-15 08:39:50|5386.57|5348.57|5386.32|5348.32|5386.57|5348.57|5386.32|5348.32|7
1608021600000|2020-12-15 08:40:00|5386.39|5348.39|5385.98|5347.98|5386.39|5348.39|5385.78|5347.78|8
1608021610000|2020-12-15 08:40:10|5385.92|5347.92|5385.91|5347.91|5385.98|5347.98|5385.86|5347.86|9
1608021620000|2020-12-15 08:40:20|5385.88|5347.88|5385.89|5347.89|5386.01|5348.01|5385.86|5347.86|9
1608021630000|2020-12-15 08:40:30|5385.65|5347.65|5385.55|5347.55|5385.72|5347.72|5385.46|5347.46|10
1608021640000|2020-12-15 08:40:40|5385.49|5347.49|5384.86|5346.86|5385.49|5347.49|5384.8|5346.8|7
1608021650000|2020-12-15 08:40:50|5384.8|5346.8|5384.25|5346.25|5384.8|5346.8|5383.95|5345.95|9
1608021660000|2020-12-15 08:41:00|5384.21|5346.21|5383.75|5345.75|5384.29|5346.29|5383.75|5345.75|10
1608021670000|2020-12-15 08:41:10|5383.6|5345.6|5382.8|5344.8|5383.6|5345.6|5382.8|5344.8|9
1608021680000|2020-12-15 08:41:20|5382.66|5344.66|5381.8|5343.8|5382.66|5344.66|5381.8|5343.8|10
1608021690000|2020-12-15 08:41:30|5381.77|5343.77|5380.94|5342.94|5381.77|5343.77|5380.94|5342.94|9
1608021700000|2020-12-15 08:41:40|5381.02|5343.02|5381.11|5343.11|5381.12|5343.12|5381.01|5343.01|10
1608021710000|2020-12-15 08:41:50|5381.24|5343.24|5381.49|5343.49|5381.56|5343.56|5381.22|5343.22|10
1608021720000|2020-12-15 08:42:00|5381.59|5343.59|5382.53|5344.53|5382.53|5344.53|5381.59|5343.59|9
1608021730000|2020-12-15 08:42:10|5382.59|5344.59|5382.76|5344.76|5382.76|5344.76|5382.57|5344.57|10
1608021740000|2020-12-15 08:42:20|5382.78|5344.78|5383.62|5345.62|5383.62|5345.62|5382.78|5344.78|9
1608021750000|2020-12-15 08:42:30|5383.64|5345.64|5383.68|5345.68|5383.71|5345.71|5383.61|5345.61|8
1608021760000|2020-12-15 08:42:40|5383.71|5345.71|5383.67|5345.67|5383.85|5345.85|5383.67|5345.67|10
1608021770000|2020-12-15 08:42:50|5383.59|5345.59|5383.05|5345.05|5383.65|5345.65|5383.04|5345.04|9
1608021780000|2020-12-15 08:43:00|5382.95|5344.95|5382.24|5344.24|5382.97|5344.97|5382.24|5344.24|9
1608021790000|2020-12-15 08:43:10|5382.15|5344.15|5382.43|5344.43|5382.43|5344.43|5382.15|5344.15|9
1608021800000|2020-12-15 08:43:20|5382.45|5344.45|5382.37|5344.37|5382.53|5344.53|5382.37|5344.37|10
1608021810000|2020-12-15 08:43:30|5382.29|5344.29|5382.39|5344.39|5382.48|5344.48|5382.29|5344.29|8
1608021820000|2020-12-15 08:43:40|5382.46|5344.46|5382.57|5344.57|5382.59|5344.59|5382.37|5344.37|9
1608021830000|2020-12-15 08:43:50|5382.59|5344.59|5382.69|5344.69|5382.69|5344.69|5382.45|5344.45|10
1608021840000|2020-12-15 08:44:00|5382.84|5344.84|5383.81|5345.81|5383.81|5345.81|5382.84|5344.84|10
1608021850000|2020-12-15 08:44:10|5383.96|5345.96|5384.21|5346.21|5384.21|5346.21|5383.9|5345.9|9
1608021860000|2020-12-15 08:44:20|5384.4|5346.4|5384.27|5346.27|5384.61|5346.61|5384.27|5346.27|10
1608021870000|2020-12-15 08:44:30|5384.24|5346.24|5383.99|5345.99|5384.3|5346.3|5383.93|5345.93|10
1608021880000|2020-12-15 08:44:40|5384.04|5346.04|5383.38|5345.38|5384.15|5346.15|5383.38|5345.38|9
1608021890000|2020-12-15 08:44:50|5383.3|5345.3|5383.29|5345.29|5383.46|5345.46|5383.2|5345.2|10
1608021900000|2020-12-15 08:45:00|5383.26|5345.26|5382.54|5344.54|5383.26|5345.26|5382.54|5344.54|10
1608021910000|2020-12-15 08:45:10|5382.55|5344.55|5382.54|5344.54|5382.7|5344.7|5382.52|5344.52|9
1608021920000|2020-12-15 08:45:20|5382.52|5344.52|5382.31|5344.31|5382.55|5344.55|5382.3|5344.3|8
1608021930000|2020-12-15 08:45:30|5382.21|5344.21|5381.59|5343.59|5382.21|5344.21|5381.57|5343.57|10
1608021940000|2020-12-15 08:45:40|5381.6|5343.6|5381.36|5343.36|5381.62|5343.62|5381.29|5343.29|10
1608021950000|2020-12-15 08:45:50|5381.18|5343.18|5380.87|5342.87|5381.22|5343.22|5380.87|5342.87|9
1608021960000|2020-12-15 08:46:00|5380.99|5342.99|5380.7|5342.7|5381.02|5343.02|5380.7|5342.7|10
1608021970000|2020-12-15 08:46:10|5380.62|5342.62|5379.7|5341.7|5380.62|5342.62|5379.7|5341.7|10
1608021980000|2020-12-15 08:46:20|5379.6|5341.6|5378.88|5340.88|5379.66|5341.66|5378.88|5340.88|10
1608021990000|2020-12-15 08:46:30|5378.55|5340.55|5377.54|5339.54|5378.55|5340.55|5377.54|5339.54|10
1608022000000|2020-12-15 08:46:40|5377.45|5339.45|5377.41|5339.41|5377.55|5339.55|5377.41|5339.41|10
1608022010000|2020-12-15 08:46:50|5377.62|5339.62|5377.61|5339.61|5378.11|5340.11|5377.61|5339.61|10
1608022020000|2020-12-15 08:47:00|5377.59|5339.59|5377.57|5339.57|5377.82|5339.82|5377.57|5339.57|9
1608022030000|2020-12-15 08:47:10|5377.48|5339.48|5377.21|5339.21|5377.48|5339.48|5377.14|5339.14|10
1608022040000|2020-12-15 08:47:20|5377.18|5339.18|5377.16|5339.16|5377.33|5339.33|5377.07|5339.07|10
1608022050000|2020-12-15 08:47:30|5377.22|5339.22|5377.56|5339.56|5377.56|5339.56|5377.13|5339.13|10
1608022060000|2020-12-15 08:47:40|5377.75|5339.75|5378.39|5340.39|5378.47|5340.47|5377.75|5339.75|10
1608022070000|2020-12-15 08:47:50|5378.34|5340.34|5377.54|5339.54|5378.34|5340.34|5377.54|5339.54|10
1608022080000|2020-12-15 08:48:00|5377.57|5339.57|5377.41|5339.41|5377.63|5339.63|5377.22|5339.22|10
1608022090000|2020-12-15 08:48:10|5377.51|5339.51|5377.56|5339.56|5377.56|5339.56|5377.38|5339.38|9
1608022100000|2020-12-15 08:48:20|5377.45|5339.45|5376.68|5338.68|5377.45|5339.45|5376.68|5338.68|10
1608022110000|2020-12-15 08:48:30|5376.69|5338.69|5376.35|5338.35|5376.69|5338.69|5376.35|5338.35|8
1608022120000|2020-12-15 08:48:40|5376.18|5338.18|5375.94|5337.94|5376.18|5338.18|5375.94|5337.94|9
1608022130000|2020-12-15 08:48:50|5375.99|5337.99|5376.15|5338.15|5376.18|5338.18|5375.96|5337.96|9
1608022140000|2020-12-15 08:49:00|5376.18|5338.18|5375.94|5337.94|5376.2|5338.2|5375.92|5337.92|10
1608022150000|2020-12-15 08:49:10|5375.77|5337.77|5375.53|5337.53|5375.77|5337.77|5375.52|5337.52|9
1608022160000|2020-12-15 08:49:20|5375.51|5337.51|5374.61|5336.61|5375.51|5337.51|5374.61|5336.61|10
1608022170000|2020-12-15 08:49:30|5374.55|5336.55|5373.85|5335.85|5374.58|5336.58|5373.85|5335.85|9
1608022180000|2020-12-15 08:49:40|5373.87|5335.87|5373.49|5335.49|5373.97|5335.97|5373.49|5335.49|10
1608022190000|2020-12-15 08:49:50|5373.5|5335.5|5372.26|5334.26|5373.5|5335.5|5372.26|5334.26|10
1608022200000|2020-12-15 08:50:00|5372.05|5334.05|5372.16|5334.16|5372.16|5334.16|5371.94|5333.94|10
1608022210000|2020-12-15 08:50:10|5372.06|5334.06|5370.48|5332.48|5372.06|5334.06|5370.48|5332.48|10
1608022220000|2020-12-15 08:50:20|5370.12|5332.12|5368.71|5330.71|5370.12|5332.12|5368.71|5330.71|9
1608022230000|2020-12-15 08:50:30|5368.42|5330.42|5364.67|5326.67|5368.42|5330.42|5364.67|5326.67|10
1608022240000|2020-12-15 08:50:40|5364.42|5326.42|5363.84|5325.84|5364.42|5326.42|5363.54|5325.54|10
1608022250000|2020-12-15 08:50:50|5363.74|5325.74|5362.65|5324.65|5363.74|5325.74|5362.65|5324.65|10
1608022260000|2020-12-15 08:51:00|5362.61|5324.61|5361.91|5323.91|5362.61|5324.61|5361.91|5323.91|10
1608022270000|2020-12-15 08:51:10|5361.78|5323.78|5360.71|5322.71|5361.78|5323.78|5360.71|5322.71|10
1608022280000|2020-12-15 08:51:20|5360.44|5322.44|5359.89|5321.89|5360.44|5322.44|5359.89|5321.89|10
1608022290000|2020-12-15 08:51:30|5359.85|5321.85|5358.73|5320.73|5359.85|5321.85|5358.73|5320.73|10
1608022300000|2020-12-15 08:51:40|5358.9|5320.9|5357.36|5319.36|5358.9|5320.9|5357.36|5319.36|10
1608022310000|2020-12-15 08:51:50|5357.33|5319.33|5357.46|5319.46|5357.57|5319.57|5357.33|5319.33|9
1608022320000|2020-12-15 08:52:00|5357.8|5319.8|5359.82|5321.82|5359.82|5321.82|5357.72|5319.72|10
1608022330000|2020-12-15 08:52:10|5359.86|5321.86|5360.02|5322.02|5360.11|5322.11|5359.86|5321.86|10
1608022340000|2020-12-15 08:52:20|5360.11|5322.11|5360.9|5322.9|5360.9|5322.9|5360.1|5322.1|10
1608022350000|2020-12-15 08:52:30|5360.88|5322.88|5361.33|5323.33|5361.33|5323.33|5360.79|5322.79|10
1608022360000|2020-12-15 08:52:40|5361.52|5323.52|5362.96|5324.96|5363|5325|5361.52|5323.52|10
1608022370000|2020-12-15 08:52:50|5363.01|5325.01|5364.8|5326.8|5364.8|5326.8|5363.01|5325.01|10
1608022380000|2020-12-15 08:53:00|5364.76|5326.76|5365.51|5327.51|5365.71|5327.71|5364.76|5326.76|10
1608022390000|2020-12-15 08:53:10|5365.27|5327.27|5365.04|5327.04|5365.31|5327.31|5364.95|5326.95|10
1608022400000|2020-12-15 08:53:20|5364.82|5326.82|5364.51|5326.51|5364.94|5326.94|5364.51|5326.51|10
1608022410000|2020-12-15 08:53:30|5364.23|5326.23|5364.03|5326.03|5364.4|5326.4|5364.03|5326.03|10
1608022420000|2020-12-15 08:53:40|5363.96|5325.96|5363.92|5325.92|5364.17|5326.17|5363.92|5325.92|10
1608022430000|2020-12-15 08:53:50|5363.98|5325.98|5364.09|5326.09|5364.1|5326.1|5363.86|5325.86|9
1608022440000|2020-12-15 08:54:00|5364.06|5326.06|5363.78|5325.78|5364.1|5326.1|5363.78|5325.78|8
1608022450000|2020-12-15 08:54:10|5363.8|5325.8|5363.81|5325.81|5363.96|5325.96|5363.77|5325.77|9
1608022460000|2020-12-15 08:54:20|5363.92|5325.92|5364.85|5326.85|5364.85|5326.85|5363.92|5325.92|9
1608022470000|2020-12-15 08:54:30|5364.76|5326.76|5365.43|5327.43|5365.45|5327.45|5364.68|5326.68|10
1608022480000|2020-12-15 08:54:40|5365.47|5327.47|5366.88|5328.88|5366.88|5328.88|5365.47|5327.47|10
1608022490000|2020-12-15 08:54:50|5366.77|5328.77|5366.8|5328.8|5367.02|5329.02|5366.77|5328.77|10
1608022500000|2020-12-15 08:55:00|5366.86|5328.86|5367.42|5329.42|5367.48|5329.48|5366.86|5328.86|10
1608022510000|2020-12-15 08:55:10|5367.52|5329.52|5367.58|5329.58|5367.8|5329.8|5367.47|5329.47|10
1608022520000|2020-12-15 08:55:20|5367.59|5329.59|5367.77|5329.77|5367.87|5329.87|5367.56|5329.56|7
1608022530000|2020-12-15 08:55:30|5367.71|5329.71|5367.28|5329.28|5367.71|5329.71|5367.28|5329.28|10
1608022540000|2020-12-15 08:55:40|5367.17|5329.17|5367.28|5329.28|5367.28|5329.28|5367.05|5329.05|8
1608022550000|2020-12-15 08:55:50|5367.27|5329.27|5367.43|5329.43|5367.48|5329.48|5367.27|5329.27|9
1608022560000|2020-12-15 08:56:00|5367.57|5329.57|5368.05|5330.05|5368.05|5330.05|5367.57|5329.57|10
1608022570000|2020-12-15 08:56:10|5368.15|5330.15|5367.97|5329.97|5368.22|5330.22|5367.89|5329.89|10
1608022580000|2020-12-15 08:56:20|5367.83|5329.83|5368.11|5330.11|5368.11|5330.11|5367.83|5329.83|9
1608022590000|2020-12-15 08:56:30|5368.36|5330.36|5369.07|5331.07|5369.12|5331.12|5368.31|5330.31|9
1608022600000|2020-12-15 08:56:40|5369.15|5331.15|5368.7|5330.7|5369.33|5331.33|5368.7|5330.7|8
1608022610000|2020-12-15 08:56:50|5368.79|5330.79|5368.9|5330.9|5369|5331|5368.75|5330.75|9
1608022620000|2020-12-15 08:57:00|5368.79|5330.79|5369.37|5331.37|5369.51|5331.51|5368.79|5330.79|10
1608022630000|2020-12-15 08:57:10|5369.31|5331.31|5369.23|5331.23|5369.5|5331.5|5369.04|5331.04|10
1608022640000|2020-12-15 08:57:20|5369.21|5331.21|5368.89|5330.89|5369.24|5331.24|5368.89|5330.89|10
1608022650000|2020-12-15 08:57:30|5368.88|5330.88|5369.08|5331.08|5369.18|5331.18|5368.88|5330.88|10
1608022660000|2020-12-15 08:57:40|5369.01|5331.01|5368.82|5330.82|5369.18|5331.18|5368.72|5330.72|10
1608022670000|2020-12-15 08:57:50|5368.96|5330.96|5368.55|5330.55|5369.03|5331.03|5368.55|5330.55|10
1608022680000|2020-12-15 08:58:00|5368.32|5330.32|5368.45|5330.45|5368.5|5330.5|5368.31|5330.31|10
1608022690000|2020-12-15 08:58:10|5368.66|5330.66|5368.59|5330.59|5368.95|5330.95|5368.59|5330.59|10
1608022700000|2020-12-15 08:58:20|5368.64|5330.64|5369.21|5331.21|5369.21|5331.21|5368.64|5330.64|10
1608022710000|2020-12-15 08:58:30|5369.88|5331.88|5370.46|5332.46|5370.46|5332.46|5369.88|5331.88|10
1608022720000|2020-12-15 08:58:40|5370.56|5332.56|5371.12|5333.12|5371.12|5333.12|5370.56|5332.56|9
1608022730000|2020-12-15 08:58:50|5370.87|5332.87|5372.59|5334.59|5372.64|5334.64|5370.87|5332.87|10
1608022740000|2020-12-15 08:59:00|5372.58|5334.58|5373.07|5335.07|5373.84|5335.84|5372.58|5334.58|10
1608022750000|2020-12-15 08:59:10|5373.08|5335.08|5373.42|5335.42|5373.46|5335.46|5373.07|5335.07|8
1608022760000|2020-12-15 08:59:20|5373.44|5335.44|5372.89|5334.89|5373.55|5335.55|5372.89|5334.89|9
1608022770000|2020-12-15 08:59:30|5373.1|5335.1|5372.37|5334.37|5373.14|5335.14|5372.37|5334.37|10
1608022780000|2020-12-15 08:59:40|5372.13|5334.13|5371.82|5333.82|5372.2|5334.2|5371.74|5333.74|9
1608022790000|2020-12-15 08:59:50|5371.95|5333.95|5371.78|5333.78|5372.08|5334.08|5371.78|5333.78|10
1608022800000|2020-12-15 09:00:00|5371.67|5333.67|5371.58|5333.58|5371.67|5333.67|5371.44|5333.44|9
1608022810000|2020-12-15 09:00:10|5371.76|5333.76|5371.55|5333.55|5372.01|5334.01|5371.55|5333.55|9
1608022820000|2020-12-15 09:00:20|5371.51|5333.51|5371.18|5333.18|5371.51|5333.51|5371.09|5333.09|10
1608022830000|2020-12-15 09:00:30|5371.19|5333.19|5371.67|5333.67|5371.72|5333.72|5371.13|5333.13|7
1608022840000|2020-12-15 09:00:40|5371.51|5333.51|5371.03|5333.03|5371.51|5333.51|5370.92|5332.92|10
1608022850000|2020-12-15 09:00:50|5371.06|5333.06|5370.37|5332.37|5371.06|5333.06|5370.36|5332.36|10
1608022860000|2020-12-15 09:01:00|5370.41|5332.41|5370.21|5332.21|5370.41|5332.41|5370.21|5332.21|9
1608022870000|2020-12-15 09:01:10|5370.25|5332.25|5370.11|5332.11|5370.25|5332.25|5370.05|5332.05|8
1608022880000|2020-12-15 09:01:20|5369.93|5331.93|5369.62|5331.62|5369.93|5331.93|5369.58|5331.58|10
1608022890000|2020-12-15 09:01:30|5369.6|5331.6|5369.53|5331.53|5369.72|5331.72|5369.45|5331.45|9
1608022900000|2020-12-15 09:01:40|5369.59|5331.59|5368.77|5330.77|5369.6|5331.6|5368.77|5330.77|10
1608022910000|2020-12-15 09:01:50|5368.74|5330.74|5368.34|5330.34|5368.74|5330.74|5368.32|5330.32|8
1608022920000|2020-12-15 09:02:00|5368.15|5330.15|5368.4|5330.4|5368.51|5330.51|5368.09|5330.09|8
1608022930000|2020-12-15 09:02:10|5368.48|5330.48|5368.85|5330.85|5369.04|5331.04|5368.48|5330.48|10
1608022940000|2020-12-15 09:02:20|5368.87|5330.87|5368.81|5330.81|5368.87|5330.87|5368.58|5330.58|9
1608022950000|2020-12-15 09:02:30|5368.63|5330.63|5368.77|5330.77|5368.77|5330.77|5368.54|5330.54|10
1608022960000|2020-12-15 09:02:40|5368.89|5330.89|5368.65|5330.65|5368.91|5330.91|5368.51|5330.51|9
1608022970000|2020-12-15 09:02:50|5368.71|5330.71|5368.88|5330.88|5368.88|5330.88|5368.57|5330.57|10
1608022980000|2020-12-15 09:03:00|5368.94|5330.94|5368.49|5330.49|5369.16|5331.16|5368.49|5330.49|10
1608022990000|2020-12-15 09:03:10|5368.53|5330.53|5367.71|5329.71|5368.53|5330.53|5367.71|5329.71|10
1608023000000|2020-12-15 09:03:20|5367.65|5329.65|5364.01|5326.01|5367.65|5329.65|5364.01|5326.01|9
1608023010000|2020-12-15 09:03:30|5364.09|5326.09|5362.81|5324.81|5364.09|5326.09|5362.81|5324.81|10
1608023020000|2020-12-15 09:03:40|5363.1|5325.1|5363.54|5325.54|5363.54|5325.54|5362.62|5324.62|10
1608023030000|2020-12-15 09:03:50|5363.57|5325.57|5363.58|5325.58|5363.91|5325.91|5363.47|5325.47|10
1608023040000|2020-12-15 09:04:00|5363.27|5325.27|5364.17|5326.17|5364.17|5326.17|5363.27|5325.27|10
1608023050000|2020-12-15 09:04:10|5364.18|5326.18|5364.57|5326.57|5364.81|5326.81|5364.18|5326.18|9
1608023060000|2020-12-15 09:04:20|5364.56|5326.56|5364.62|5326.62|5364.9|5326.9|5364.53|5326.53|10
1608023070000|2020-12-15 09:04:30|5364.57|5326.57|5364.73|5326.73|5364.76|5326.76|5364.51|5326.51|10
1608023080000|2020-12-15 09:04:40|5364.71|5326.71|5364.03|5326.03|5364.85|5326.85|5364.02|5326.02|9
1608023090000|2020-12-15 09:04:50|5364.2|5326.2|5362.57|5324.57|5364.2|5326.2|5362.57|5324.57|9
1608023100000|2020-12-15 09:05:00|5361.85|5323.85|5358.22|5320.22|5361.85|5323.85|5358.19|5320.19|10
1608023110000|2020-12-15 09:05:10|5357.5|5319.5|5354.22|5316.22|5357.5|5319.5|5354.22|5316.22|10
1608023120000|2020-12-15 09:05:20|5353.18|5315.18|5348.46|5310.46|5353.18|5315.18|5347.32|5309.32|10
1608023130000|2020-12-15 09:05:30|5348.17|5310.17|5349.72|5311.72|5351.73|5313.73|5346.86|5308.86|10
1608023140000|2020-12-15 09:05:40|5349.32|5311.32|5346.18|5308.18|5349.32|5311.32|5346.18|5308.18|9
1608023150000|2020-12-15 09:05:50|5346.22|5308.22|5346.07|5308.07|5346.22|5308.22|5345.57|5307.57|9
1608023160000|2020-12-15 09:06:00|5346.03|5308.03|5340.27|5302.27|5346.03|5308.03|5340.27|5302.27|10
1608023170000|2020-12-15 09:06:10|5340.42|5302.42|5340.54|5302.54|5340.9|5302.9|5339.26|5301.26|10
1608023180000|2020-12-15 09:06:20|5340.69|5302.69|5342.87|5304.87|5343.58|5305.58|5340.54|5302.54|10
1608023190000|2020-12-15 09:06:30|5343.46|5305.46|5344.55|5306.55|5344.55|5306.55|5343.46|5305.46|10
1608023200000|2020-12-15 09:06:40|5344.26|5306.26|5339.23|5301.23|5344.26|5306.26|5339.23|5301.23|9
1608023210000|2020-12-15 09:06:50|5338.97|5300.97|5335.53|5297.53|5338.97|5300.97|5335.53|5297.53|10
1608023220000|2020-12-15 09:07:00|5335.6|5297.6|5336.88|5298.88|5336.88|5298.88|5335.29|5297.29|10
1608023230000|2020-12-15 09:07:10|5336.95|5298.95|5337.27|5299.27|5339.37|5301.37|5336.95|5298.95|10
1608023240000|2020-12-15 09:07:20|5337.31|5299.31|5337.57|5299.57|5338.53|5300.53|5337.23|5299.23|10
1608023250000|2020-12-15 09:07:30|5337.52|5299.52|5336.2|5298.2|5337.52|5299.52|5335.89|5297.89|10
1608023260000|2020-12-15 09:07:40|5336.34|5298.34|5336.68|5298.68|5336.68|5298.68|5335.95|5297.95|10
1608023270000|2020-12-15 09:07:50|5336.89|5298.89|5336.98|5298.98|5336.98|5298.98|5336.81|5298.81|10
1608023280000|2020-12-15 09:08:00|5336.86|5298.86|5338.75|5300.75|5338.75|5300.75|5336.72|5298.72|10
1608023290000|2020-12-15 09:08:10|5338.92|5300.92|5340.17|5302.17|5340.17|5302.17|5338.49|5300.49|10
1608023300000|2020-12-15 09:08:20|5340.57|5302.57|5340.1|5302.1|5340.57|5302.57|5340.1|5302.1|9
1608023310000|2020-12-15 09:08:30|5340.28|5302.28|5341.34|5303.34|5341.34|5303.34|5339.85|5301.85|10
1608023320000|2020-12-15 09:08:40|5341.6|5303.6|5344.63|5306.63|5344.63|5306.63|5341.58|5303.58|9
1608023330000|2020-12-15 09:08:50|5345.43|5307.43|5348.09|5310.09|5348.09|5310.09|5345.43|5307.43|9
1608023340000|2020-12-15 09:09:00|5348.31|5310.31|5351.2|5313.2|5351.2|5313.2|5348.31|5310.31|10
1608023350000|2020-12-15 09:09:10|5351.1|5313.1|5351.2|5313.2|5351.27|5313.27|5350.58|5312.58|10
1608023360000|2020-12-15 09:09:20|5351.01|5313.01|5350.71|5312.71|5351.02|5313.02|5350.25|5312.25|10
1608023370000|2020-12-15 09:09:30|5351|5313|5349.97|5311.97|5351|5313|5349.97|5311.97|10
1608023380000|2020-12-15 09:09:40|5349.72|5311.72|5348.19|5310.19|5349.72|5311.72|5348.19|5310.19|10
1608023390000|2020-12-15 09:09:50|5347.99|5309.99|5347.06|5309.06|5347.99|5309.99|5347.06|5309.06|9
1608023400000|2020-12-15 09:10:00|5346.89|5308.89|5345.96|5307.96|5346.91|5308.91|5345.94|5307.94|10
1608023410000|2020-12-15 09:10:10|5345.95|5307.95|5345.53|5307.53|5346.05|5308.05|5345.53|5307.53|10
1608023420000|2020-12-15 09:10:20|5345.34|5307.34|5346.2|5308.2|5346.2|5308.2|5345.33|5307.33|10
1608023430000|2020-12-15 09:10:30|5346.26|5308.26|5346.47|5308.47|5346.47|5308.47|5346.08|5308.08|8
1608023440000|2020-12-15 09:10:40|5346.58|5308.58|5348.06|5310.06|5348.06|5310.06|5346.58|5308.58|10
1608023450000|2020-12-15 09:10:50|5348.31|5310.31|5348.73|5310.73|5348.83|5310.83|5348.24|5310.24|10
1608023460000|2020-12-15 09:11:00|5348.31|5310.31|5346.85|5308.85|5348.31|5310.31|5346.85|5308.85|10
1608023470000|2020-12-15 09:11:10|5346.7|5308.7|5346.19|5308.19|5346.7|5308.7|5346.19|5308.19|10
1608023480000|2020-12-15 09:11:20|5346.11|5308.11|5345.43|5307.43|5346.11|5308.11|5345.4|5307.4|10
1608023490000|2020-12-15 09:11:30|5345.41|5307.41|5344.93|5306.93|5345.41|5307.41|5344.93|5306.93|10
1608023500000|2020-12-15 09:11:40|5344.98|5306.98|5344.59|5306.59|5344.98|5306.98|5344.59|5306.59|10
1608023510000|2020-12-15 09:11:50|5344.51|5306.51|5344.27|5306.27|5344.55|5306.55|5344.19|5306.19|10
1608023520000|2020-12-15 09:12:00|5344.38|5306.38|5341.75|5303.75|5344.38|5306.38|5341.75|5303.75|10
1608023530000|2020-12-15 09:12:10|5341.69|5303.69|5340.77|5302.77|5341.69|5303.69|5340.77|5302.77|10
1608023540000|2020-12-15 09:12:20|5340.86|5302.86|5338.92|5300.92|5340.86|5302.86|5338.92|5300.92|10
1608023550000|2020-12-15 09:12:30|5338.89|5300.89|5338.67|5300.67|5339.4|5301.4|5338.52|5300.52|10
1608023560000|2020-12-15 09:12:40|5338.16|5300.16|5336.38|5298.38|5338.16|5300.16|5336.38|5298.38|10
1608023570000|2020-12-15 09:12:50|5336.28|5298.28|5335.92|5297.92|5336.28|5298.28|5335.51|5297.51|10
1608023580000|2020-12-15 09:13:00|5335.62|5297.62|5335.71|5297.71|5335.86|5297.86|5335.5|5297.5|10
1608023590000|2020-12-15 09:13:10|5335.77|5297.77|5335.46|5297.46|5335.77|5297.77|5335.37|5297.37|10
1608023600000|2020-12-15 09:13:20|5335.2|5297.2|5334.96|5296.96|5335.2|5297.2|5334.93|5296.93|7
1608023610000|2020-12-15 09:13:30|5335.18|5297.18|5336.04|5298.04|5336.04|5298.04|5334.86|5296.86|10
1608023620000|2020-12-15 09:13:40|5336.12|5298.12|5337.6|5299.6|5337.6|5299.6|5336.12|5298.12|9
1608023630000|2020-12-15 09:13:50|5337.69|5299.69|5336.39|5298.39|5337.69|5299.69|5336.35|5298.35|10
1608023640000|2020-12-15 09:14:00|5336.34|5298.34|5335.41|5297.41|5336.34|5298.34|5335.41|5297.41|9
1608023650000|2020-12-15 09:14:10|5335.5|5297.5|5335.21|5297.21|5335.5|5297.5|5335.15|5297.15|10
1608023660000|2020-12-15 09:14:20|5335.25|5297.25|5335.23|5297.23|5335.32|5297.32|5335.1|5297.1|10
1608023670000|2020-12-15 09:14:30|5335.28|5297.28|5335.58|5297.58|5335.58|5297.58|5334.98|5296.98|9
1608023680000|2020-12-15 09:14:40|5335.96|5297.96|5336.87|5298.87|5336.87|5298.87|5335.91|5297.91|10
1608023690000|2020-12-15 09:14:50|5337.09|5299.09|5339.55|5301.55|5339.55|5301.55|5337.09|5299.09|10
1608023700000|2020-12-15 09:15:00|5339.64|5301.64|5339.98|5301.98|5340|5302|5339.64|5301.64|10
1608023710000|2020-12-15 09:15:10|5339.99|5301.99|5336.89|5298.89|5340.03|5302.03|5336.89|5298.89|10
1608023720000|2020-12-15 09:15:20|5336.75|5298.75|5335.77|5297.77|5336.75|5298.75|5335.77|5297.77|10
1608023730000|2020-12-15 09:15:30|5335.82|5297.82|5335.04|5297.04|5335.82|5297.82|5335.04|5297.04|10
1608023740000|2020-12-15 09:15:40|5335.44|5297.44|5335.29|5297.29|5335.59|5297.59|5335.29|5297.29|10
1608023750000|2020-12-15 09:15:50|5335.31|5297.31|5334.28|5296.28|5335.31|5297.31|5334.28|5296.28|10
1608023760000|2020-12-15 09:16:00|5334.25|5296.25|5333.09|5295.09|5334.25|5296.25|5333.01|5295.01|10
1608023770000|2020-12-15 09:16:10|5332.99|5294.99|5332.19|5294.19|5333.02|5295.02|5332.1|5294.1|10
1608023780000|2020-12-15 09:16:20|5331.97|5293.97|5331.36|5293.36|5331.97|5293.97|5331.36|5293.36|10
1608023790000|2020-12-15 09:16:30|5331.37|5293.37|5331|5293|5331.37|5293.37|5331|5293|9
1608023800000|2020-12-15 09:16:40|5330.77|5292.77|5331.49|5293.49|5331.49|5293.49|5330.34|5292.34|9
1608023810000|2020-12-15 09:16:50|5331.91|5293.91|5331.05|5293.05|5331.96|5293.96|5330.93|5292.93|10
1608023820000|2020-12-15 09:17:00|5330.97|5292.97|5331.64|5293.64|5331.64|5293.64|5330.95|5292.95|10
1608023830000|2020-12-15 09:17:10|5331.39|5293.39|5332.55|5294.55|5332.6|5294.6|5331.39|5293.39|10
1608023840000|2020-12-15 09:17:20|5332.51|5294.51|5332.46|5294.46|5332.53|5294.53|5332.36|5294.36|10
1608023850000|2020-12-15 09:17:30|5332.52|5294.52|5332.34|5294.34|5332.54|5294.54|5332.34|5294.34|10
1608023860000|2020-12-15 09:17:40|5332.32|5294.32|5331.99|5293.99|5332.32|5294.32|5331.98|5293.98|9
1608023870000|2020-12-15 09:17:50|5331.92|5293.92|5330.92|5292.92|5332.16|5294.16|5330.86|5292.86|10
1608023880000|2020-12-15 09:18:00|5331.03|5293.03|5328.59|5290.59|5331.03|5293.03|5328.59|5290.59|10
1608023890000|2020-12-15 09:18:10|5328.67|5290.67|5326.41|5288.41|5328.67|5290.67|5326.41|5288.41|10
1608023900000|2020-12-15 09:18:20|5326.21|5288.21|5322.43|5284.43|5326.21|5288.21|5322.43|5284.43|10
1608023910000|2020-12-15 09:18:30|5322.38|5284.38|5323.23|5285.23|5323.31|5285.31|5322.38|5284.38|10
1608023920000|2020-12-15 09:18:40|5323.19|5285.19|5322.32|5284.32|5323.51|5285.51|5322.32|5284.32|10
1608023930000|2020-12-15 09:18:50|5322.04|5284.04|5321.32|5283.32|5322.34|5284.34|5321.32|5283.32|9
1608023940000|2020-12-15 09:19:00|5321.23|5283.23|5321.45|5283.45|5321.48|5283.48|5321.23|5283.23|10
1608023950000|2020-12-15 09:19:10|5321.6|5283.6|5321.59|5283.59|5321.82|5283.82|5321.18|5283.18|10
1608023960000|2020-12-15 09:19:20|5321.64|5283.64|5322.62|5284.62|5322.67|5284.67|5321.64|5283.64|9
1608023970000|2020-12-15 09:19:30|5322.65|5284.65|5322.85|5284.85|5322.89|5284.89|5322.65|5284.65|8
1608023980000|2020-12-15 09:19:40|5323.17|5285.17|5323.54|5285.54|5323.62|5285.62|5323.17|5285.17|8
1608023990000|2020-12-15 09:19:50|5323.42|5285.42|5323.78|5285.78|5323.78|5285.78|5323.42|5285.42|9
1608024000000|2020-12-15 09:20:00|5323.87|5285.87|5325.47|5287.47|5325.47|5287.47|5323.59|5285.59|10
1608024010000|2020-12-15 09:20:10|5325.41|5287.41|5323.53|5285.53|5325.61|5287.61|5323.53|5285.53|10
1608024020000|2020-12-15 09:20:20|5323.67|5285.67|5323.31|5285.31|5323.7|5285.7|5323.12|5285.12|10
1608024030000|2020-12-15 09:20:30|5323.16|5285.16|5324.26|5286.26|5324.26|5286.26|5323.16|5285.16|9
1608024040000|2020-12-15 09:20:40|5324.78|5286.78|5326.35|5288.35|5326.35|5288.35|5324.75|5286.75|10
1608024050000|2020-12-15 09:20:50|5326.33|5288.33|5327.05|5289.05|5327.29|5289.29|5326.33|5288.33|9
1608024060000|2020-12-15 09:21:00|5327.09|5289.09|5326.71|5288.71|5327.09|5289.09|5326.55|5288.55|8
1608024070000|2020-12-15 09:21:10|5326.53|5288.53|5326.61|5288.61|5326.63|5288.63|5326.26|5288.26|10
1608024080000|2020-12-15 09:21:20|5326.66|5288.66|5327.03|5289.03|5327.03|5289.03|5326.66|5288.66|10
1608024090000|2020-12-15 09:21:30|5327.12|5289.12|5326.95|5288.95|5327.12|5289.12|5326.78|5288.78|10
1608024100000|2020-12-15 09:21:40|5327.03|5289.03|5327.59|5289.59|5327.59|5289.59|5326.94|5288.94|10
1608024110000|2020-12-15 09:21:50|5327.61|5289.61|5327.07|5289.07|5327.89|5289.89|5327.07|5289.07|9
1608024120000|2020-12-15 09:22:00|5326.88|5288.88|5327.16|5289.16|5327.16|5289.16|5326.83|5288.83|8
1608024130000|2020-12-15 09:22:10|5327.26|5289.26|5327.69|5289.69|5327.69|5289.69|5327.18|5289.18|9
1608024140000|2020-12-15 09:22:20|5327.57|5289.57|5327.69|5289.69|5327.69|5289.69|5327.29|5289.29|10
1608024150000|2020-12-15 09:22:30|5327.71|5289.71|5328.35|5290.35|5328.37|5290.37|5327.71|5289.71|9
1608024160000|2020-12-15 09:22:40|5328.3|5290.3|5328.68|5290.68|5328.68|5290.68|5328.15|5290.15|9
1608024170000|2020-12-15 09:22:50|5328.56|5290.56|5329.57|5291.57|5329.57|5291.57|5328.51|5290.51|10
1608024180000|2020-12-15 09:23:00|5330.3|5292.3|5332.49|5294.49|5332.49|5294.49|5330.3|5292.3|10
1608024190000|2020-12-15 09:23:10|5332.54|5294.54|5333.34|5295.34|5333.34|5295.34|5332.48|5294.48|10
1608024200000|2020-12-15 09:23:20|5333.38|5295.38|5333.65|5295.65|5333.83|5295.83|5333.38|5295.38|10
1608024210000|2020-12-15 09:23:30|5333.76|5295.76|5334.21|5296.21|5334.21|5296.21|5333.73|5295.73|10
1608024220000|2020-12-15 09:23:40|5334.12|5296.12|5333.68|5295.68|5334.12|5296.12|5333.68|5295.68|9
1608024230000|2020-12-15 09:23:50|5333.38|5295.38|5333.99|5295.99|5333.99|5295.99|5333.38|5295.38|10
1608024240000|2020-12-15 09:24:00|5334.03|5296.03|5335.23|5297.23|5335.23|5297.23|5333.97|5295.97|10
1608024250000|2020-12-15 09:24:10|5335.26|5297.26|5336.97|5298.97|5336.97|5298.97|5335.26|5297.26|10
1608024260000|2020-12-15 09:24:20|5336.81|5298.81|5338.51|5300.51|5338.56|5300.56|5336.81|5298.81|10
1608024270000|2020-12-15 09:24:30|5338.58|5300.58|5339.99|5301.99|5339.99|5301.99|5338.58|5300.58|10
1608024280000|2020-12-15 09:24:40|5340.17|5302.17|5340.9|5302.9|5340.9|5302.9|5340.15|5302.15|10
1608024290000|2020-12-15 09:24:50|5340.92|5302.92|5342.18|5304.18|5342.18|5304.18|5340.92|5302.92|10
1608024300000|2020-12-15 09:25:00|5342.04|5304.04|5344.13|5306.13|5344.13|5306.13|5342.04|5304.04|10
1608024310000|2020-12-15 09:25:10|5344.53|5306.53|5345.34|5307.34|5345.34|5307.34|5344.52|5306.52|9
1608024320000|2020-12-15 09:25:20|5345.31|5307.31|5344.93|5306.93|5345.33|5307.33|5344.92|5306.92|10
1608024330000|2020-12-15 09:25:30|5344.88|5306.88|5345.56|5307.56|5345.56|5307.56|5344.88|5306.88|10
1608024340000|2020-12-15 09:25:40|5345.71|5307.71|5347.03|5309.03|5347.03|5309.03|5345.71|5307.71|10
1608024350000|2020-12-15 09:25:50|5347.12|5309.12|5349|5311|5349|5311|5347.12|5309.12|10
1608024360000|2020-12-15 09:26:00|5349.13|5311.13|5350.75|5312.75|5350.75|5312.75|5349.13|5311.13|10
1608024370000|2020-12-15 09:26:10|5350.48|5312.48|5349.4|5311.4|5350.48|5312.48|5349.4|5311.4|10
1608024380000|2020-12-15 09:26:20|5349.47|5311.47|5350.22|5312.22|5350.22|5312.22|5349.47|5311.47|10
1608024390000|2020-12-15 09:26:30|5350.21|5312.21|5349.31|5311.31|5350.21|5312.21|5349.03|5311.03|10
1608024400000|2020-12-15 09:26:40|5349.14|5311.14|5349.39|5311.39|5349.39|5311.39|5348.7|5310.7|10
1608024410000|2020-12-15 09:26:50|5349.38|5311.38|5350.27|5312.27|5350.33|5312.33|5349.34|5311.34|9
1608024420000|2020-12-15 09:27:00|5350.25|5312.25|5350.37|5312.37|5350.37|5312.37|5350|5312|8
1608024430000|2020-12-15 09:27:10|5350.38|5312.38|5349.33|5311.33|5350.38|5312.38|5349.2|5311.2|10
1608024440000|2020-12-15 09:27:20|5349.02|5311.02|5348.79|5310.79|5349.03|5311.03|5348.79|5310.79|10
1608024450000|2020-12-15 09:27:30|5348.91|5310.91|5348.82|5310.82|5348.91|5310.91|5348.67|5310.67|10
1608024460000|2020-12-15 09:27:40|5348.86|5310.86|5348.43|5310.43|5348.96|5310.96|5348.43|5310.43|10
1608024470000|2020-12-15 09:27:50|5348.38|5310.38|5348.15|5310.15|5348.38|5310.38|5348.09|5310.09|10
1608024480000|2020-12-15 09:28:00|5348.24|5310.24|5347.91|5309.91|5348.24|5310.24|5347.89|5309.89|10
1608024490000|2020-12-15 09:28:10|5347.9|5309.9|5348.1|5310.1|5348.12|5310.12|5347.81|5309.81|10
1608024500000|2020-12-15 09:28:20|5348.09|5310.09|5348.39|5310.39|5348.54|5310.54|5348.07|5310.07|9
1608024510000|2020-12-15 09:28:30|5348.83|5310.83|5349.45|5311.45|5349.45|5311.45|5348.83|5310.83|9
1608024520000|2020-12-15 09:28:40|5349.8|5311.8|5349.96|5311.96|5349.96|5311.96|5349.51|5311.51|9
1608024530000|2020-12-15 09:28:50|5349.95|5311.95|5350.04|5312.04|5350.04|5312.04|5349.86|5311.86|9
1608024540000|2020-12-15 09:29:00|5350.05|5312.05|5350.07|5312.07|5350.07|5312.07|5349.72|5311.72|7
1608024550000|2020-12-15 09:29:10|5349.98|5311.98|5350.39|5312.39|5350.39|5312.39|5349.98|5311.98|8
1608024560000|2020-12-15 09:29:20|5350.56|5312.56|5351.54|5313.54|5351.68|5313.68|5350.56|5312.56|10
1608024570000|2020-12-15 09:29:30|5351.63|5313.63|5351.95|5313.95|5351.95|5313.95|5351.61|5313.61|10
1608024580000|2020-12-15 09:29:40|5352.03|5314.03|5352.94|5314.94|5352.94|5314.94|5352.03|5314.03|10
1608024590000|2020-12-15 09:29:50|5353.18|5315.18|5353.51|5315.51|5353.51|5315.51|5353.17|5315.17|10
1608024600000|2020-12-15 09:30:00|5353.55|5315.55|5353.99|5315.99|5354.04|5316.04|5353.52|5315.52|9
1608024610000|2020-12-15 09:30:10|5353.98|5315.98|5354.35|5316.35|5354.37|5316.37|5353.94|5315.94|10
1608024620000|2020-12-15 09:30:20|5354.44|5316.44|5354.26|5316.26|5354.44|5316.44|5354.08|5316.08|8
1608024630000|2020-12-15 09:30:30|5354.24|5316.24|5354.36|5316.36|5354.37|5316.37|5354.24|5316.24|9
1608024640000|2020-12-15 09:30:40|5354.2|5316.2|5354.17|5316.17|5354.46|5316.46|5354.17|5316.17|10
1608024650000|2020-12-15 09:30:50|5354.23|5316.23|5354.31|5316.31|5354.45|5316.45|5354.12|5316.12|10
1608024660000|2020-12-15 09:31:00|5353.59|5315.59|5351.83|5313.83|5353.59|5315.59|5351.69|5313.69|10
1608024670000|2020-12-15 09:31:10|5351.82|5313.82|5351.25|5313.25|5351.82|5313.82|5351.25|5313.25|10
1608024680000|2020-12-15 09:31:20|5351.3|5313.3|5351.21|5313.21|5351.44|5313.44|5351.2|5313.2|10
1608024690000|2020-12-15 09:31:30|5351.25|5313.25|5351.16|5313.16|5351.25|5313.25|5350.98|5312.98|9
1608024700000|2020-12-15 09:31:40|5351.21|5313.21|5351.06|5313.06|5351.31|5313.31|5350.9|5312.9|8
1608024710000|2020-12-15 09:31:50|5351|5313|5351.08|5313.08|5351.09|5313.09|5350.79|5312.79|9
1608024720000|2020-12-15 09:32:00|5351.04|5313.04|5351.17|5313.17|5351.17|5313.17|5350.98|5312.98|9
1608024730000|2020-12-15 09:32:10|5351.18|5313.18|5349.79|5311.79|5351.29|5313.29|5349.79|5311.79|10
1608024740000|2020-12-15 09:32:20|5349.77|5311.77|5349.48|5311.48|5349.77|5311.77|5349.29|5311.29|10
1608024750000|2020-12-15 09:32:30|5349.54|5311.54|5348.79|5310.79|5349.57|5311.57|5348.37|5310.37|10
1608024760000|2020-12-15 09:32:40|5348.73|5310.73|5349.17|5311.17|5349.17|5311.17|5348.73|5310.73|9
1608024770000|2020-12-15 09:32:50|5349.12|5311.12|5349.12|5311.12|5349.26|5311.26|5348.83|5310.83|9
1608024780000|2020-12-15 09:33:00|5349.41|5311.41|5350.95|5312.95|5350.95|5312.95|5349.41|5311.41|10
1608024790000|2020-12-15 09:33:10|5350.84|5312.84|5350.98|5312.98|5351.1|5313.1|5350.84|5312.84|8
1608024800000|2020-12-15 09:33:20|5350.96|5312.96|5350.86|5312.86|5351.13|5313.13|5350.65|5312.65|10
1608024810000|2020-12-15 09:33:30|5351.03|5313.03|5351.41|5313.41|5351.64|5313.64|5351.03|5313.03|10
1608024820000|2020-12-15 09:33:40|5351.58|5313.58|5351.08|5313.08|5351.59|5313.59|5350.99|5312.99|10
1608024830000|2020-12-15 09:33:50|5350.94|5312.94|5351.09|5313.09|5351.3|5313.3|5350.94|5312.94|9
1608024840000|2020-12-15 09:34:00|5351.19|5313.19|5350.03|5312.03|5351.19|5313.19|5350.03|5312.03|10
1608024850000|2020-12-15 09:34:10|5350.07|5312.07|5349.09|5311.09|5350.07|5312.07|5349.09|5311.09|10
1608024860000|2020-12-15 09:34:20|5349.1|5311.1|5349.03|5311.03|5349.44|5311.44|5349.03|5311.03|9
1608024870000|2020-12-15 09:34:30|5348.99|5310.99|5348.55|5310.55|5348.99|5310.99|5348.55|5310.55|8
1608024880000|2020-12-15 09:34:40|5348.65|5310.65|5348.23|5310.23|5348.65|5310.65|5348.21|5310.21|10
1608024890000|2020-12-15 09:34:50|5348.06|5310.06|5347.92|5309.92|5348.25|5310.25|5347.77|5309.77|10
1608024900000|2020-12-15 09:35:00|5347.18|5309.18|5346.67|5308.67|5347.18|5309.18|5346.65|5308.65|10
1608024910000|2020-12-15 09:35:10|5346.66|5308.66|5347.31|5309.31|5347.31|5309.31|5346.66|5308.66|9
1608024920000|2020-12-15 09:35:20|5347.34|5309.34|5348.12|5310.12|5348.12|5310.12|5347.32|5309.32|10
1608024930000|2020-12-15 09:35:30|5348.17|5310.17|5349|5311|5349|5311|5348.17|5310.17|9
1608024940000|2020-12-15 09:35:40|5349.27|5311.27|5351.17|5313.17|5351.17|5313.17|5349.27|5311.27|10
1608024950000|2020-12-15 09:35:50|5351.18|5313.18|5351.88|5313.88|5351.88|5313.88|5351.18|5313.18|10
1608024960000|2020-12-15 09:36:00|5351.9|5313.9|5351.37|5313.37|5352.07|5314.07|5351.37|5313.37|9
1608024970000|2020-12-15 09:36:10|5351.23|5313.23|5351.36|5313.36|5351.66|5313.66|5351.23|5313.23|10
1608024980000|2020-12-15 09:36:20|5351.39|5313.39|5351.5|5313.5|5351.5|5313.5|5351.27|5313.27|9
1608024990000|2020-12-15 09:36:30|5351.63|5313.63|5351.84|5313.84|5352.1|5314.1|5351.63|5313.63|10
1608025000000|2020-12-15 09:36:40|5351.78|5313.78|5352.04|5314.04|5352.04|5314.04|5351.78|5313.78|8
1608025010000|2020-12-15 09:36:50|5352.09|5314.09|5352.49|5314.49|5352.49|5314.49|5352.01|5314.01|9
1608025020000|2020-12-15 09:37:00|5352.53|5314.53|5352.98|5314.98|5352.98|5314.98|5352.53|5314.53|10
1608025030000|2020-12-15 09:37:10|5353.07|5315.07|5353.36|5315.36|5353.41|5315.41|5353.07|5315.07|8
1608025040000|2020-12-15 09:37:20|5353.44|5315.44|5353.72|5315.72|5353.77|5315.77|5353.44|5315.44|9
1608025050000|2020-12-15 09:37:30|5353.56|5315.56|5353.73|5315.73|5353.89|5315.89|5353.56|5315.56|9
1608025060000|2020-12-15 09:37:40|5353.7|5315.7|5353.82|5315.82|5353.83|5315.83|5353.68|5315.68|8
1608025070000|2020-12-15 09:37:50|5353.85|5315.85|5352.8|5314.8|5353.85|5315.85|5352.8|5314.8|10
1608025080000|2020-12-15 09:38:00|5352.84|5314.84|5352.94|5314.94|5353.18|5315.18|5352.79|5314.79|10
1608025090000|2020-12-15 09:38:10|5353.13|5315.13|5353.33|5315.33|5353.61|5315.61|5353.13|5315.13|10
1608025100000|2020-12-15 09:38:20|5353.4|5315.4|5353.45|5315.45|5353.46|5315.46|5353.22|5315.22|9
1608025110000|2020-12-15 09:38:30|5353.6|5315.6|5353.74|5315.74|5353.74|5315.74|5353.41|5315.41|10
1608025120000|2020-12-15 09:38:40|5353.71|5315.71|5353.79|5315.79|5353.88|5315.88|5353.71|5315.71|10
1608025130000|2020-12-15 09:38:50|5353.74|5315.74|5354.02|5316.02|5354.09|5316.09|5353.74|5315.74|8
1608025140000|2020-12-15 09:39:00|5354.04|5316.04|5354|5316|5354.08|5316.08|5353.9|5315.9|10
1608025150000|2020-12-15 09:39:10|5354.14|5316.14|5353.93|5315.93|5354.14|5316.14|5353.87|5315.87|10
1608025160000|2020-12-15 09:39:20|5353.85|5315.85|5354.15|5316.15|5354.15|5316.15|5353.85|5315.85|7
1608025170000|2020-12-15 09:39:30|5354.17|5316.17|5354.25|5316.25|5354.25|5316.25|5354.17|5316.17|5
1608025180000|2020-12-15 09:39:40|5354.24|5316.24|5354.13|5316.13|5354.37|5316.37|5354.13|5316.13|10
1608025190000|2020-12-15 09:39:50|5354.05|5316.05|5353.77|5315.77|5354.12|5316.12|5353.7|5315.7|10
1608025200000|2020-12-15 09:40:00|5353.82|5315.82|5353.92|5315.92|5353.98|5315.98|5353.79|5315.79|10
1608025210000|2020-12-15 09:40:10|5354|5316|5354.8|5316.8|5354.8|5316.8|5354|5316|10
1608025220000|2020-12-15 09:40:20|5354.87|5316.87|5355.75|5317.75|5355.75|5317.75|5354.87|5316.87|9
1608025230000|2020-12-15 09:40:30|5355.8|5317.8|5356.29|5318.29|5356.29|5318.29|5355.8|5317.8|10
1608025240000|2020-12-15 09:40:40|5356.35|5318.35|5356.57|5318.57|5356.57|5318.57|5356.35|5318.35|10
1608025250000|2020-12-15 09:40:50|5356.56|5318.56|5357.13|5319.13|5357.13|5319.13|5356.56|5318.56|9
1608025260000|2020-12-15 09:41:00|5357.24|5319.24|5357.91|5319.91|5357.91|5319.91|5357.24|5319.24|10
1608025270000|2020-12-15 09:41:10|5358.04|5320.04|5358|5320|5358.11|5320.11|5358|5320|8
1608025280000|2020-12-15 09:41:20|5358.04|5320.04|5357.73|5319.73|5358.18|5320.18|5357.73|5319.73|9
1608025290000|2020-12-15 09:41:30|5357.59|5319.59|5357.36|5319.36|5357.62|5319.62|5357.36|5319.36|8
1608025300000|2020-12-15 09:41:40|5357.16|5319.16|5355.47|5317.47|5357.16|5319.16|5355.47|5317.47|10
1608025310000|2020-12-15 09:41:50|5355.03|5317.03|5354.24|5316.24|5355.09|5317.09|5354.24|5316.24|10
1608025320000|2020-12-15 09:42:00|5354.23|5316.23|5354.79|5316.79|5354.84|5316.84|5354.23|5316.23|8
1608025330000|2020-12-15 09:42:10|5354.75|5316.75|5354.71|5316.71|5354.75|5316.75|5354.37|5316.37|10
1608025340000|2020-12-15 09:42:20|5354.77|5316.77|5355.57|5317.57|5355.57|5317.57|5354.74|5316.74|10
1608025350000|2020-12-15 09:42:30|5355.58|5317.58|5356.06|5318.06|5356.09|5318.09|5355.55|5317.55|10
1608025360000|2020-12-15 09:42:40|5356.09|5318.09|5356.81|5318.81|5356.81|5318.81|5356.09|5318.09|9
1608025370000|2020-12-15 09:42:50|5356.75|5318.75|5356.78|5318.78|5356.78|5318.78|5356.61|5318.61|9
1608025380000|2020-12-15 09:43:00|5356.85|5318.85|5357.9|5319.9|5357.99|5319.99|5356.83|5318.83|10
1608025390000|2020-12-15 09:43:10|5357.87|5319.87|5358.68|5320.68|5358.68|5320.68|5357.87|5319.87|9
1608025400000|2020-12-15 09:43:20|5358.66|5320.66|5358.63|5320.63|5358.75|5320.75|5358.47|5320.47|9
1608025410000|2020-12-15 09:43:30|5358.49|5320.49|5358.73|5320.73|5358.79|5320.79|5358.48|5320.48|10
1608025420000|2020-12-15 09:43:40|5358.71|5320.71|5358.92|5320.92|5358.92|5320.92|5358.71|5320.71|10
1608025430000|2020-12-15 09:43:50|5358.9|5320.9|5358.45|5320.45|5358.9|5320.9|5358.45|5320.45|9
1608025440000|2020-12-15 09:44:00|5358.52|5320.52|5358.14|5320.14|5358.54|5320.54|5358.14|5320.14|9
1608025450000|2020-12-15 09:44:10|5358.16|5320.16|5358.15|5320.15|5358.47|5320.47|5358.15|5320.15|10
1608025460000|2020-12-15 09:44:20|5358.18|5320.18|5358.41|5320.41|5358.41|5320.41|5358.14|5320.14|9
1608025470000|2020-12-15 09:44:30|5358.34|5320.34|5358.16|5320.16|5358.42|5320.42|5358.07|5320.07|10
1608025480000|2020-12-15 09:44:40|5358.18|5320.18|5357.78|5319.78|5358.18|5320.18|5357.74|5319.74|9
1608025490000|2020-12-15 09:44:50|5357.73|5319.73|5357.64|5319.64|5357.85|5319.85|5357.64|5319.64|10
1608025500000|2020-12-15 09:45:00|5357.7|5319.7|5357.15|5319.15|5357.7|5319.7|5357.15|5319.15|7
1608025510000|2020-12-15 09:45:10|5357.19|5319.19|5358.22|5320.22|5358.26|5320.26|5357.19|5319.19|9
1608025520000|2020-12-15 09:45:20|5358.45|5320.45|5358.96|5320.96|5358.96|5320.96|5358.45|5320.45|9
1608025530000|2020-12-15 09:45:30|5358.95|5320.95|5360.58|5322.58|5360.58|5322.58|5358.95|5320.95|9
1608025540000|2020-12-15 09:45:40|5360.6|5322.6|5360.86|5322.86|5361.16|5323.16|5360.6|5322.6|9
1608025550000|2020-12-15 09:45:50|5361.2|5323.2|5361.4|5323.4|5361.45|5323.45|5361.12|5323.12|10
1608025560000|2020-12-15 09:46:00|5361.35|5323.35|5361.47|5323.47|5361.47|5323.47|5361.28|5323.28|10
1608025570000|2020-12-15 09:46:10|5361.46|5323.46|5361.36|5323.36|5361.6|5323.6|5361.36|5323.36|10
1608025580000|2020-12-15 09:46:20|5361.19|5323.19|5361.07|5323.07|5361.22|5323.22|5360.92|5322.92|8
1608025590000|2020-12-15 09:46:30|5361.18|5323.18|5361.19|5323.19|5361.37|5323.37|5361.12|5323.12|9
1608025600000|2020-12-15 09:46:40|5361.26|5323.26|5361.27|5323.27|5361.4|5323.4|5361.16|5323.16|9
1608025610000|2020-12-15 09:46:50|5361.29|5323.29|5361.01|5323.01|5361.29|5323.29|5361|5323|10
1608025620000|2020-12-15 09:47:00|5360.86|5322.86|5361.22|5323.22|5361.38|5323.38|5360.86|5322.86|8
1608025630000|2020-12-15 09:47:10|5361.15|5323.15|5361.51|5323.51|5361.53|5323.53|5361.13|5323.13|10
1608025640000|2020-12-15 09:47:20|5361.54|5323.54|5362.04|5324.04|5362.04|5324.04|5361.43|5323.43|10
1608025650000|2020-12-15 09:47:30|5361.99|5323.99|5362.24|5324.24|5362.3|5324.3|5361.99|5323.99|7
1608025660000|2020-12-15 09:47:40|5362.39|5324.39|5362.47|5324.47|5362.57|5324.57|5362.33|5324.33|10
1608025670000|2020-12-15 09:47:50|5362.42|5324.42|5362.79|5324.79|5362.79|5324.79|5362.41|5324.41|10
1608025680000|2020-12-15 09:48:00|5362.73|5324.73|5363.03|5325.03|5363.03|5325.03|5362.73|5324.73|10
1608025690000|2020-12-15 09:48:10|5362.93|5324.93|5361.88|5323.88|5363.01|5325.01|5361.88|5323.88|10
1608025700000|2020-12-15 09:48:20|5361.78|5323.78|5360.99|5322.99|5361.78|5323.78|5360.61|5322.61|10
1608025710000|2020-12-15 09:48:30|5361.07|5323.07|5360.97|5322.97|5361.15|5323.15|5360.8|5322.8|10
1608025720000|2020-12-15 09:48:40|5361.02|5323.02|5361.52|5323.52|5361.52|5323.52|5361.02|5323.02|9
1608025730000|2020-12-15 09:48:50|5361.6|5323.6|5362.87|5324.87|5362.87|5324.87|5361.6|5323.6|10
1608025740000|2020-12-15 09:49:00|5362.98|5324.98|5362.94|5324.94|5363.17|5325.17|5362.87|5324.87|10
1608025750000|2020-12-15 09:49:10|5362.67|5324.67|5362.71|5324.71|5362.78|5324.78|5362.57|5324.57|10
1608025760000|2020-12-15 09:49:20|5362.7|5324.7|5363.56|5325.56|5363.56|5325.56|5362.42|5324.42|10
1608025770000|2020-12-15 09:49:30|5363.95|5325.95|5364.98|5326.98|5364.98|5326.98|5363.95|5325.95|10
1608025780000|2020-12-15 09:49:40|5365.11|5327.11|5365.58|5327.58|5365.62|5327.62|5365.03|5327.03|10
1608025790000|2020-12-15 09:49:50|5365.62|5327.62|5365.6|5327.6|5365.83|5327.83|5365.58|5327.58|9
1608025800000|2020-12-15 09:50:00|5365.74|5327.74|5365.52|5327.52|5365.82|5327.82|5365.44|5327.44|10
1608025810000|2020-12-15 09:50:10|5365.34|5327.34|5365.21|5327.21|5365.48|5327.48|5365.21|5327.21|10
1608025820000|2020-12-15 09:50:20|5365.23|5327.23|5366.24|5328.24|5366.24|5328.24|5365.23|5327.23|10
1608025830000|2020-12-15 09:50:30|5366.41|5328.41|5367.1|5329.1|5367.1|5329.1|5366.41|5328.41|10
1608025840000|2020-12-15 09:50:40|5367.12|5329.12|5366.89|5328.89|5367.12|5329.12|5366.89|5328.89|10
1608025850000|2020-12-15 09:50:50|5366.76|5328.76|5365.8|5327.8|5366.76|5328.76|5365.8|5327.8|9
1608025860000|2020-12-15 09:51:00|5365.83|5327.83|5364.36|5326.36|5365.83|5327.83|5364.36|5326.36|10
1608025870000|2020-12-15 09:51:10|5364.07|5326.07|5364.53|5326.53|5364.53|5326.53|5364.06|5326.06|10
1608025880000|2020-12-15 09:51:20|5364.63|5326.63|5364.29|5326.29|5364.72|5326.72|5364.24|5326.24|10
1608025890000|2020-12-15 09:51:30|5364.41|5326.41|5364.68|5326.68|5364.68|5326.68|5364.34|5326.34|8
1608025900000|2020-12-15 09:51:40|5364.69|5326.69|5364.22|5326.22|5364.69|5326.69|5364.22|5326.22|9
1608025910000|2020-12-15 09:51:50|5364.28|5326.28|5364.34|5326.34|5364.51|5326.51|5364.28|5326.28|10
1608025920000|2020-12-15 09:52:00|5364.28|5326.28|5364.4|5326.4|5364.6|5326.6|5364.28|5326.28|9
1608025930000|2020-12-15 09:52:10|5364.39|5326.39|5364.24|5326.24|5364.42|5326.42|5364.21|5326.21|10
1608025940000|2020-12-15 09:52:20|5364.13|5326.13|5364.26|5326.26|5364.44|5326.44|5364.13|5326.13|9
1608025950000|2020-12-15 09:52:30|5364.2|5326.2|5364.48|5326.48|5364.48|5326.48|5364.1|5326.1|9
1608025960000|2020-12-15 09:52:40|5364.49|5326.49|5364.99|5326.99|5364.99|5326.99|5364.38|5326.38|9
1608025970000|2020-12-15 09:52:50|5364.97|5326.97|5365.74|5327.74|5365.74|5327.74|5364.81|5326.81|9
1608025980000|2020-12-15 09:53:00|5365.94|5327.94|5365.89|5327.89|5366.1|5328.1|5365.78|5327.78|9
1608025990000|2020-12-15 09:53:10|5365.93|5327.93|5366.69|5328.69|5366.69|5328.69|5365.93|5327.93|10
1608026000000|2020-12-15 09:53:20|5366.78|5328.78|5366.8|5328.8|5367.02|5329.02|5366.78|5328.78|9
1608026010000|2020-12-15 09:53:30|5366.76|5328.76|5366.63|5328.63|5366.87|5328.87|5366.63|5328.63|10
1608026020000|2020-12-15 09:53:40|5366.52|5328.52|5366.5|5328.5|5366.57|5328.57|5366.43|5328.43|7
1608026030000|2020-12-15 09:53:50|5366.39|5328.39|5365.86|5327.86|5366.53|5328.53|5365.86|5327.86|8
1608026040000|2020-12-15 09:54:00|5365.8|5327.8|5364.91|5326.91|5365.8|5327.8|5364.91|5326.91|9
1608026050000|2020-12-15 09:54:10|5364.67|5326.67|5363.27|5325.27|5364.67|5326.67|5363.25|5325.25|10
1608026060000|2020-12-15 09:54:20|5363.03|5325.03|5362.62|5324.62|5363.03|5325.03|5362.53|5324.53|7
1608026070000|2020-12-15 09:54:30|5362.78|5324.78|5362.48|5324.48|5362.83|5324.83|5362.48|5324.48|10
1608026080000|2020-12-15 09:54:40|5362.58|5324.58|5363.03|5325.03|5363.03|5325.03|5362.58|5324.58|10
1608026090000|2020-12-15 09:54:50|5363.17|5325.17|5363.04|5325.04|5363.25|5325.25|5363.04|5325.04|9
1608026100000|2020-12-15 09:55:00|5362.99|5324.99|5362.91|5324.91|5363.22|5325.22|5362.91|5324.91|9
1608026110000|2020-12-15 09:55:10|5362.85|5324.85|5363.04|5325.04|5363.04|5325.04|5362.85|5324.85|9
1608026120000|2020-12-15 09:55:20|5363.06|5325.06|5363.09|5325.09|5363.09|5325.09|5362.93|5324.93|10
1608026130000|2020-12-15 09:55:30|5362.94|5324.94|5363.63|5325.63|5363.67|5325.67|5362.94|5324.94|9
1608026140000|2020-12-15 09:55:40|5364.06|5326.06|5364.2|5326.2|5364.36|5326.36|5363.92|5325.92|9
1608026150000|2020-12-15 09:55:50|5364.26|5326.26|5364.22|5326.22|5364.32|5326.32|5364.15|5326.15|10
1608026160000|2020-12-15 09:56:00|5364.29|5326.29|5364.66|5326.66|5364.66|5326.66|5364.29|5326.29|10
1608026170000|2020-12-15 09:56:10|5364.96|5326.96|5365.41|5327.41|5365.52|5327.52|5364.93|5326.93|10
1608026180000|2020-12-15 09:56:20|5365.39|5327.39|5365.64|5327.64|5365.64|5327.64|5365.39|5327.39|10
1608026190000|2020-12-15 09:56:30|5365.58|5327.58|5365.87|5327.87|5365.87|5327.87|5365.11|5327.11|10
1608026200000|2020-12-15 09:56:40|5365.81|5327.81|5365.64|5327.64|5365.83|5327.83|5365.64|5327.64|10
1608026210000|2020-12-15 09:56:50|5365.61|5327.61|5365.09|5327.09|5365.74|5327.74|5365.09|5327.09|10
1608026220000|2020-12-15 09:57:00|5365.01|5327.01|5364.63|5326.63|5365.03|5327.03|5364.58|5326.58|10
1608026230000|2020-12-15 09:57:10|5364.62|5326.62|5364.17|5326.17|5364.67|5326.67|5364.15|5326.15|10
1608026240000|2020-12-15 09:57:20|5364.19|5326.19|5364.15|5326.15|5364.34|5326.34|5364.14|5326.14|9
1608026250000|2020-12-15 09:57:30|5364.26|5326.26|5364.28|5326.28|5364.48|5326.48|5364.21|5326.21|9
1608026260000|2020-12-15 09:57:40|5364.27|5326.27|5363.57|5325.57|5364.31|5326.31|5363.56|5325.56|9
1608026270000|2020-12-15 09:57:50|5363.53|5325.53|5362.78|5324.78|5363.53|5325.53|5362.78|5324.78|10
1608026280000|2020-12-15 09:58:00|5362.76|5324.76|5362.79|5324.79|5362.99|5324.99|5362.74|5324.74|9
1608026290000|2020-12-15 09:58:10|5362.89|5324.89|5362.27|5324.27|5362.89|5324.89|5362.21|5324.21|10
1608026300000|2020-12-15 09:58:20|5362.28|5324.28|5362.31|5324.31|5362.44|5324.44|5362.03|5324.03|10
1608026310000|2020-12-15 09:58:30|5362.46|5324.46|5363.58|5325.58|5363.58|5325.58|5362.43|5324.43|10
1608026320000|2020-12-15 09:58:40|5363.6|5325.6|5363.39|5325.39|5363.67|5325.67|5363.3|5325.3|10
1608026330000|2020-12-15 09:58:50|5363.23|5325.23|5363.3|5325.3|5363.46|5325.46|5363.23|5325.23|9
1608026340000|2020-12-15 09:59:00|5363.27|5325.27|5363.29|5325.29|5363.36|5325.36|5363.19|5325.19|10
1608026350000|2020-12-15 09:59:10|5363.21|5325.21|5363|5325|5363.21|5325.21|5363|5325|10
1608026360000|2020-12-15 09:59:20|5362.98|5324.98|5362.82|5324.82|5363.06|5325.06|5362.82|5324.82|7
1608026370000|2020-12-15 09:59:30|5362.91|5324.91|5362.71|5324.71|5362.97|5324.97|5362.66|5324.66|10
1608026380000|2020-12-15 09:59:40|5362.9|5324.9|5363.06|5325.06|5363.09|5325.09|5362.86|5324.86|10
1608026390000|2020-12-15 09:59:50|5363.13|5325.13|5363.2|5325.2|5363.42|5325.42|5363.13|5325.13|9
1608026400000|2020-12-15 10:00:00|5363.21|5325.21|5362.72|5324.72|5363.38|5325.38|5362.72|5324.72|9
1608026410000|2020-12-15 10:00:10|5362.53|5324.53|5361.68|5323.68|5362.53|5324.53|5361.64|5323.64|10
1608026420000|2020-12-15 10:00:20|5361.63|5323.63|5360.72|5322.72|5361.63|5323.63|5360.72|5322.72|9
1608026430000|2020-12-15 10:00:30|5360.57|5322.57|5358.97|5320.97|5360.57|5322.57|5358.97|5320.97|10
1608026440000|2020-12-15 10:00:40|5358.95|5320.95|5358.37|5320.37|5358.95|5320.95|5358.28|5320.28|10
1608026450000|2020-12-15 10:00:50|5358.11|5320.11|5357.87|5319.87|5358.22|5320.22|5357.81|5319.81|9
1608026460000|2020-12-15 10:01:00|5357.76|5319.76|5357.18|5319.18|5357.76|5319.76|5357.18|5319.18|9
1608026470000|2020-12-15 10:01:10|5357.19|5319.19|5356.79|5318.79|5357.2|5319.2|5356.79|5318.79|10
1608026480000|2020-12-15 10:01:20|5356.74|5318.74|5357.29|5319.29|5357.29|5319.29|5356.74|5318.74|9
1608026490000|2020-12-15 10:01:30|5357.38|5319.38|5357.91|5319.91|5357.92|5319.92|5357.38|5319.38|10
1608026500000|2020-12-15 10:01:40|5357.96|5319.96|5358.2|5320.2|5358.2|5320.2|5357.96|5319.96|9
1608026510000|2020-12-15 10:01:50|5358.21|5320.21|5358.2|5320.2|5358.34|5320.34|5358.2|5320.2|8
1608026520000|2020-12-15 10:02:00|5358.22|5320.22|5357.43|5319.43|5358.22|5320.22|5357.43|5319.43|9
1608026530000|2020-12-15 10:02:10|5357.32|5319.32|5357.3|5319.3|5357.32|5319.32|5357.09|5319.09|9
1608026540000|2020-12-15 10:02:20|5357.37|5319.37|5357.41|5319.41|5357.52|5319.52|5357.37|5319.37|9
1608026550000|2020-12-15 10:02:30|5357.32|5319.32|5357.35|5319.35|5357.59|5319.59|5357.28|5319.28|10
1608026560000|2020-12-15 10:02:40|5357.33|5319.33|5357.18|5319.18|5357.33|5319.33|5357.17|5319.17|9
1608026570000|2020-12-15 10:02:50|5357.22|5319.22|5358.46|5320.46|5358.46|5320.46|5357.22|5319.22|10
1608026580000|2020-12-15 10:03:00|5358.69|5320.69|5359.97|5321.97|5359.97|5321.97|5358.69|5320.69|8
1608026590000|2020-12-15 10:03:10|5360.26|5322.26|5361.79|5323.79|5361.79|5323.79|5360.26|5322.26|10
1608026600000|2020-12-15 10:03:20|5361.84|5323.84|5363.18|5325.18|5363.31|5325.31|5361.84|5323.84|9
1608026610000|2020-12-15 10:03:30|5363.06|5325.06|5362.77|5324.77|5363.06|5325.06|5362.76|5324.76|10
1608026620000|2020-12-15 10:03:40|5362.68|5324.68|5362.81|5324.81|5362.98|5324.98|5362.68|5324.68|10
1608026630000|2020-12-15 10:03:50|5362.87|5324.87|5363.08|5325.08|5363.17|5325.17|5362.83|5324.83|9
1608026640000|2020-12-15 10:04:00|5363.01|5325.01|5363.03|5325.03|5363.18|5325.18|5362.82|5324.82|10
1608026650000|2020-12-15 10:04:10|5363.16|5325.16|5363.19|5325.19|5363.54|5325.54|5363.16|5325.16|10
1608026660000|2020-12-15 10:04:20|5363.12|5325.12|5364.18|5326.18|5364.18|5326.18|5363.04|5325.04|9
1608026670000|2020-12-15 10:04:30|5364.52|5326.52|5365.68|5327.68|5365.68|5327.68|5364.52|5326.52|10
1608026680000|2020-12-15 10:04:40|5365.73|5327.73|5366.49|5328.49|5366.49|5328.49|5365.72|5327.72|10
1608026690000|2020-12-15 10:04:50|5366.72|5328.72|5367.85|5329.85|5368.38|5330.38|5366.72|5328.72|10
1608026700000|2020-12-15 10:05:00|5367.81|5329.81|5368.2|5330.2|5368.26|5330.26|5367.81|5329.81|10
1608026710000|2020-12-15 10:05:10|5368.24|5330.24|5369.31|5331.31|5369.41|5331.41|5368.24|5330.24|10
1608026720000|2020-12-15 10:05:20|5369.29|5331.29|5368.95|5330.95|5369.4|5331.4|5368.94|5330.94|10
1608026730000|2020-12-15 10:05:30|5368.88|5330.88|5368.56|5330.56|5368.99|5330.99|5368.55|5330.55|10
1608026740000|2020-12-15 10:05:40|5368.62|5330.62|5369.03|5331.03|5369.05|5331.05|5368.62|5330.62|10
1608026750000|2020-12-15 10:05:50|5369.05|5331.05|5369.34|5331.34|5369.38|5331.38|5369.01|5331.01|10
1608026760000|2020-12-15 10:06:00|5369.08|5331.08|5368.93|5330.93|5369.46|5331.46|5368.93|5330.93|10
1608026770000|2020-12-15 10:06:10|5368.97|5330.97|5367.31|5329.31|5368.97|5330.97|5367.31|5329.31|10
1608026780000|2020-12-15 10:06:20|5367.23|5329.23|5367.45|5329.45|5367.5|5329.5|5367.06|5329.06|10
1608026790000|2020-12-15 10:06:30|5367.47|5329.47|5366.9|5328.9|5367.47|5329.47|5366.9|5328.9|10
1608026800000|2020-12-15 10:06:40|5366.95|5328.95|5367.07|5329.07|5367.19|5329.19|5366.86|5328.86|9
1608026810000|2020-12-15 10:06:50|5367.09|5329.09|5367.42|5329.42|5367.8|5329.8|5367.09|5329.09|10
1608026820000|2020-12-15 10:07:00|5367.41|5329.41|5367.51|5329.51|5367.55|5329.55|5367.39|5329.39|9
1608026830000|2020-12-15 10:07:10|5367.43|5329.43|5367.19|5329.19|5367.64|5329.64|5367.19|5329.19|9
1608026840000|2020-12-15 10:07:20|5367.26|5329.26|5367.84|5329.84|5367.84|5329.84|5367.24|5329.24|9
1608026850000|2020-12-15 10:07:30|5367.7|5329.7|5367.76|5329.76|5367.85|5329.85|5367.52|5329.52|10
1608026860000|2020-12-15 10:07:40|5367.75|5329.75|5367.67|5329.67|5367.75|5329.75|5367.58|5329.58|9
1608026870000|2020-12-15 10:07:50|5367.59|5329.59|5367.6|5329.6|5367.62|5329.62|5367.31|5329.31|10
1608026880000|2020-12-15 10:08:00|5367.53|5329.53|5366.97|5328.97|5367.79|5329.79|5366.97|5328.97|10
1608026890000|2020-12-15 10:08:10|5366.81|5328.81|5365.97|5327.97|5366.81|5328.81|5365.94|5327.94|10
1608026900000|2020-12-15 10:08:20|5365.64|5327.64|5365.66|5327.66|5365.77|5327.77|5365.63|5327.63|9
1608026910000|2020-12-15 10:08:30|5365.29|5327.29|5364.63|5326.63|5365.29|5327.29|5364.63|5326.63|10
1608026920000|2020-12-15 10:08:40|5364.55|5326.55|5365.27|5327.27|5365.34|5327.34|5364.51|5326.51|10
1608026930000|2020-12-15 10:08:50|5365.31|5327.31|5365.18|5327.18|5365.49|5327.49|5365.14|5327.14|10
1608026940000|2020-12-15 10:09:00|5365.23|5327.23|5365.06|5327.06|5365.23|5327.23|5365.06|5327.06|9
1608026950000|2020-12-15 10:09:10|5364.91|5326.91|5364.61|5326.61|5364.91|5326.91|5364.61|5326.61|10
1608026960000|2020-12-15 10:09:20|5364.62|5326.62|5364.25|5326.25|5364.62|5326.62|5364.18|5326.18|10
1608026970000|2020-12-15 10:09:30|5364.45|5326.45|5364.94|5326.94|5364.97|5326.97|5364.45|5326.45|9
1608026980000|2020-12-15 10:09:40|5364.86|5326.86|5365.12|5327.12|5365.12|5327.12|5364.84|5326.84|9
1608026990000|2020-12-15 10:09:50|5365.11|5327.11|5365.47|5327.47|5365.47|5327.47|5365.07|5327.07|9
1608027000000|2020-12-15 10:10:00|5365.48|5327.48|5365.03|5327.03|5365.48|5327.48|5365.03|5327.03|8
1608027010000|2020-12-15 10:10:10|5365.04|5327.04|5365.02|5327.02|5365.17|5327.17|5365.02|5327.02|8
1608027020000|2020-12-15 10:10:20|5365.13|5327.13|5365.91|5327.91|5365.91|5327.91|5365.13|5327.13|8
1608027030000|2020-12-15 10:10:30|5365.93|5327.93|5366.18|5328.18|5366.39|5328.39|5365.93|5327.93|10
1608027040000|2020-12-15 10:10:40|5366.14|5328.14|5365.79|5327.79|5366.14|5328.14|5365.79|5327.79|10
1608027050000|2020-12-15 10:10:50|5365.77|5327.77|5364.51|5326.51|5365.77|5327.77|5364.51|5326.51|9
1608027060000|2020-12-15 10:11:00|5364.41|5326.41|5363.29|5325.29|5364.41|5326.41|5363.29|5325.29|9
1608027070000|2020-12-15 10:11:10|5363.05|5325.05|5362.56|5324.56|5363.05|5325.05|5362.33|5324.33|10
1608027080000|2020-12-15 10:11:20|5362.57|5324.57|5361.91|5323.91|5362.57|5324.57|5361.75|5323.75|10
1608027090000|2020-12-15 10:11:30|5362.03|5324.03|5360.18|5322.18|5362.03|5324.03|5360.18|5322.18|10
1608027100000|2020-12-15 10:11:40|5360.07|5322.07|5358.16|5320.16|5360.15|5322.15|5358.16|5320.16|10
1608027110000|2020-12-15 10:11:50|5357.98|5319.98|5356.56|5318.56|5357.98|5319.98|5356.56|5318.56|10
1608027120000|2020-12-15 10:12:00|5356.46|5318.46|5356.34|5318.34|5356.55|5318.55|5356.34|5318.34|8
1608027130000|2020-12-15 10:12:10|5356.36|5318.36|5355.58|5317.58|5356.36|5318.36|5355.58|5317.58|9
1608027140000|2020-12-15 10:12:20|5355.31|5317.31|5353.96|5315.96|5355.31|5317.31|5353.96|5315.96|10
1608027150000|2020-12-15 10:12:30|5353.97|5315.97|5354.2|5316.2|5354.22|5316.22|5353.79|5315.79|7
1608027160000|2020-12-15 10:12:40|5354.43|5316.43|5353.48|5315.48|5354.43|5316.43|5353.48|5315.48|10
1608027170000|2020-12-15 10:12:50|5353.34|5315.34|5353.23|5315.23|5353.77|5315.77|5353.23|5315.23|10
1608027180000|2020-12-15 10:13:00|5352.58|5314.58|5349.28|5311.28|5352.59|5314.59|5349.28|5311.28|10
1608027190000|2020-12-15 10:13:10|5349.1|5311.1|5346.15|5308.15|5349.1|5311.1|5346.15|5308.15|10
1608027200000|2020-12-15 10:13:20|5345.72|5307.72|5344.23|5306.23|5345.77|5307.77|5343.88|5305.88|10
1608027210000|2020-12-15 10:13:30|5344.22|5306.22|5343.36|5305.36|5344.22|5306.22|5343.36|5305.36|10
1608027220000|2020-12-15 10:13:40|5343.27|5305.27|5343.05|5305.05|5343.31|5305.31|5342.99|5304.99|10
1608027230000|2020-12-15 10:13:50|5342.87|5304.87|5342.35|5304.35|5342.87|5304.87|5342.35|5304.35|9
1608027240000|2020-12-15 10:14:00|5342.3|5304.3|5341.1|5303.1|5342.34|5304.34|5341.1|5303.1|10
1608027250000|2020-12-15 10:14:10|5341.15|5303.15|5341.33|5303.33|5341.33|5303.33|5340.97|5302.97|10
1608027260000|2020-12-15 10:14:20|5341.37|5303.37|5341.69|5303.69|5341.69|5303.69|5341.18|5303.18|9
1608027270000|2020-12-15 10:14:30|5341.83|5303.83|5341.27|5303.27|5341.88|5303.88|5341.14|5303.14|10
1608027280000|2020-12-15 10:14:40|5341.14|5303.14|5341.5|5303.5|5341.65|5303.65|5341.14|5303.14|9
1608027290000|2020-12-15 10:14:50|5341.47|5303.47|5340.98|5302.98|5341.56|5303.56|5340.98|5302.98|9
1608027300000|2020-12-15 10:15:00|5340.83|5302.83|5341.84|5303.84|5341.84|5303.84|5340.83|5302.83|10
1608027310000|2020-12-15 10:15:10|5341.78|5303.78|5343.96|5305.96|5343.96|5305.96|5341.78|5303.78|10
1608027320000|2020-12-15 10:15:20|5344.07|5306.07|5344.63|5306.63|5344.63|5306.63|5344.07|5306.07|10
1608027330000|2020-12-15 10:15:30|5344.5|5306.5|5344.66|5306.66|5344.71|5306.71|5344.34|5306.34|9
1608027340000|2020-12-15 10:15:40|5344.75|5306.75|5345.11|5307.11|5345.11|5307.11|5344.75|5306.75|9
1608027350000|2020-12-15 10:15:50|5345.25|5307.25|5345.52|5307.52|5345.53|5307.53|5345.12|5307.12|8
1608027360000|2020-12-15 10:16:00|5345.29|5307.29|5345.19|5307.19|5345.29|5307.29|5345.05|5307.05|10
1608027370000|2020-12-15 10:16:10|5345.23|5307.23|5344.73|5306.73|5345.23|5307.23|5344.73|5306.73|7
1608027380000|2020-12-15 10:16:20|5344.69|5306.69|5344.28|5306.28|5344.76|5306.76|5344.28|5306.28|10
1608027390000|2020-12-15 10:16:30|5344.39|5306.39|5343.48|5305.48|5344.45|5306.45|5343.43|5305.43|10
1608027400000|2020-12-15 10:16:40|5343.21|5305.21|5341.77|5303.77|5343.21|5305.21|5341.77|5303.77|10
1608027410000|2020-12-15 10:16:50|5341.45|5303.45|5340.77|5302.77|5341.45|5303.45|5340.64|5302.64|9
1608027420000|2020-12-15 10:17:00|5340.74|5302.74|5340.53|5302.53|5340.75|5302.75|5340.46|5302.46|10
1608027430000|2020-12-15 10:17:10|5340.73|5302.73|5340.65|5302.65|5340.73|5302.73|5340.58|5302.58|8
1608027440000|2020-12-15 10:17:20|5340.56|5302.56|5340.13|5302.13|5340.62|5302.62|5339.95|5301.95|9
1608027450000|2020-12-15 10:17:30|5340.12|5302.12|5340.45|5302.45|5340.53|5302.53|5340.12|5302.12|9
1608027460000|2020-12-15 10:17:40|5340.38|5302.38|5341.29|5303.29|5341.29|5303.29|5340.38|5302.38|9
1608027470000|2020-12-15 10:17:50|5341.35|5303.35|5341.66|5303.66|5341.66|5303.66|5341.32|5303.32|10
1608027480000|2020-12-15 10:18:00|5341.65|5303.65|5342.67|5304.67|5342.88|5304.88|5341.65|5303.65|9
1608027490000|2020-12-15 10:18:10|5342.69|5304.69|5342.71|5304.71|5342.98|5304.98|5342.69|5304.69|10
1608027500000|2020-12-15 10:18:20|5342.7|5304.7|5342.65|5304.65|5342.88|5304.88|5342.65|5304.65|8
1608027510000|2020-12-15 10:18:30|5342.69|5304.69|5342.22|5304.22|5342.69|5304.69|5342.18|5304.18|9
1608027520000|2020-12-15 10:18:40|5341.94|5303.94|5341.55|5303.55|5342.03|5304.03|5341.48|5303.48|10
1608027530000|2020-12-15 10:18:50|5341.72|5303.72|5341.3|5303.3|5341.72|5303.72|5341.3|5303.3|10
1608027540000|2020-12-15 10:19:00|5341.22|5303.22|5341.46|5303.46|5341.46|5303.46|5341.22|5303.22|9
1608027550000|2020-12-15 10:19:10|5341.29|5303.29|5341.4|5303.4|5341.41|5303.41|5341.15|5303.15|10
1608027560000|2020-12-15 10:19:20|5341.33|5303.33|5341.42|5303.42|5341.46|5303.46|5341.24|5303.24|10
1608027570000|2020-12-15 10:19:30|5341.43|5303.43|5341.62|5303.62|5341.63|5303.63|5341.43|5303.43|8
1608027580000|2020-12-15 10:19:40|5341.74|5303.74|5341.76|5303.76|5341.99|5303.99|5341.74|5303.74|9
1608027590000|2020-12-15 10:19:50|5341.84|5303.84|5342.22|5304.22|5342.25|5304.25|5341.84|5303.84|9
1608027600000|2020-12-15 10:20:00|5342.25|5304.25|5342.19|5304.19|5342.37|5304.37|5342.18|5304.18|9
1608027610000|2020-12-15 10:20:10|5342.27|5304.27|5342.17|5304.17|5342.27|5304.27|5342.02|5304.02|10
1608027620000|2020-12-15 10:20:20|5342.4|5304.4|5342.54|5304.54|5342.58|5304.58|5342.28|5304.28|10
1608027630000|2020-12-15 10:20:30|5342.56|5304.56|5342.75|5304.75|5342.83|5304.83|5342.52|5304.52|10
1608027640000|2020-12-15 10:20:40|5342.54|5304.54|5342.78|5304.78|5342.91|5304.91|5342.46|5304.46|10
1608027650000|2020-12-15 10:20:50|5342.66|5304.66|5342.89|5304.89|5342.96|5304.96|5342.66|5304.66|9
1608027660000|2020-12-15 10:21:00|5342.95|5304.95|5343.28|5305.28|5343.35|5305.35|5342.95|5304.95|9
1608027670000|2020-12-15 10:21:10|5343.3|5305.3|5343.53|5305.53|5343.55|5305.55|5343.17|5305.17|10
1608027680000|2020-12-15 10:21:20|5343.59|5305.59|5343.87|5305.87|5343.93|5305.93|5343.59|5305.59|9
1608027690000|2020-12-15 10:21:30|5344.17|5306.17|5345.61|5307.61|5345.61|5307.61|5344.17|5306.17|10
1608027700000|2020-12-15 10:21:40|5345.77|5307.77|5347.23|5309.23|5347.23|5309.23|5345.77|5307.77|10
1608027710000|2020-12-15 10:21:50|5347.58|5309.58|5348.06|5310.06|5348.06|5310.06|5347.38|5309.38|10
1608027720000|2020-12-15 10:22:00|5348.13|5310.13|5347.97|5309.97|5348.17|5310.17|5347.87|5309.87|10
1608027730000|2020-12-15 10:22:10|5348.02|5310.02|5348.93|5310.93|5348.94|5310.94|5348.02|5310.02|9
1608027740000|2020-12-15 10:22:20|5348.98|5310.98|5350.12|5312.12|5350.12|5312.12|5348.98|5310.98|10
1608027750000|2020-12-15 10:22:30|5350.45|5312.45|5352.09|5314.09|5352.09|5314.09|5350.45|5312.45|9
1608027760000|2020-12-15 10:22:40|5352|5314|5352.37|5314.37|5352.37|5314.37|5351.91|5313.91|10
1608027770000|2020-12-15 10:22:50|5352.55|5314.55|5353.36|5315.36|5353.5|5315.5|5352.55|5314.55|10
1608027780000|2020-12-15 10:23:00|5353.53|5315.53|5353.54|5315.54|5353.67|5315.67|5353.51|5315.51|10
1608027790000|2020-12-15 10:23:10|5353.53|5315.53|5353.67|5315.67|5353.72|5315.72|5353.34|5315.34|8
1608027800000|2020-12-15 10:23:20|5354.19|5316.19|5353.9|5315.9|5354.22|5316.22|5353.89|5315.89|10
1608027810000|2020-12-15 10:23:30|5354.15|5316.15|5353.9|5315.9|5354.31|5316.31|5353.86|5315.86|10
1608027820000|2020-12-15 10:23:40|5353.89|5315.89|5353.24|5315.24|5353.89|5315.89|5353.1|5315.1|10
1608027830000|2020-12-15 10:23:50|5353.12|5315.12|5352.67|5314.67|5353.12|5315.12|5352.32|5314.32|10
1608027840000|2020-12-15 10:24:00|5352.86|5314.86|5353.07|5315.07|5353.23|5315.23|5352.86|5314.86|10
1608027850000|2020-12-15 10:24:10|5353.09|5315.09|5353.48|5315.48|5353.64|5315.64|5353.09|5315.09|9
1608027860000|2020-12-15 10:24:20|5353.52|5315.52|5353.61|5315.61|5353.68|5315.68|5353.25|5315.25|10
1608027870000|2020-12-15 10:24:30|5353.4|5315.4|5353.68|5315.68|5353.88|5315.88|5353.4|5315.4|9
1608027880000|2020-12-15 10:24:40|5353.67|5315.67|5353.82|5315.82|5354.06|5316.06|5353.67|5315.67|10
1608027890000|2020-12-15 10:24:50|5353.87|5315.87|5353.45|5315.45|5353.87|5315.87|5353.45|5315.45|9
1608027900000|2020-12-15 10:25:00|5353.59|5315.59|5354.18|5316.18|5354.48|5316.48|5353.59|5315.59|10
1608027910000|2020-12-15 10:25:10|5354.11|5316.11|5354.54|5316.54|5354.68|5316.68|5353.96|5315.96|10
1608027920000|2020-12-15 10:25:20|5354.57|5316.57|5354.76|5316.76|5354.98|5316.98|5354.45|5316.45|10
1608027930000|2020-12-15 10:25:30|5354.83|5316.83|5354.22|5316.22|5354.83|5316.83|5354.22|5316.22|10
1608027940000|2020-12-15 10:25:40|5354.2|5316.2|5353.46|5315.46|5354.2|5316.2|5353.46|5315.46|9
1608027950000|2020-12-15 10:25:50|5353.64|5315.64|5353.11|5315.11|5353.64|5315.64|5353.11|5315.11|10
1608027960000|2020-12-15 10:26:00|5353.12|5315.12|5352.95|5314.95|5353.31|5315.31|5352.88|5314.88|9
1608027970000|2020-12-15 10:26:10|5352.97|5314.97|5353.42|5315.42|5353.42|5315.42|5352.8|5314.8|9
1608027980000|2020-12-15 10:26:20|5353.37|5315.37|5353.57|5315.57|5353.64|5315.64|5353.27|5315.27|10
1608027990000|2020-12-15 10:26:30|5353.65|5315.65|5353.75|5315.75|5353.94|5315.94|5353.65|5315.65|9
1608028000000|2020-12-15 10:26:40|5353.73|5315.73|5352.97|5314.97|5353.79|5315.79|5352.97|5314.97|9
1608028010000|2020-12-15 10:26:50|5352.96|5314.96|5352.76|5314.76|5352.96|5314.96|5352.66|5314.66|10
1608028020000|2020-12-15 10:27:00|5352.79|5314.79|5354.17|5316.17|5354.17|5316.17|5352.79|5314.79|10
1608028030000|2020-12-15 10:27:10|5354.09|5316.09|5354.25|5316.25|5354.28|5316.28|5353.99|5315.99|9
1608028040000|2020-12-15 10:27:20|5354.36|5316.36|5355.3|5317.3|5355.3|5317.3|5354.36|5316.36|10
1608028050000|2020-12-15 10:27:30|5355.32|5317.32|5356.66|5318.66|5356.66|5318.66|5355.23|5317.23|10
1608028060000|2020-12-15 10:27:40|5356.93|5318.93|5357.23|5319.23|5357.39|5319.39|5356.93|5318.93|10
1608028070000|2020-12-15 10:27:50|5357.2|5319.2|5357.26|5319.26|5357.36|5319.36|5357.07|5319.07|10
1608028080000|2020-12-15 10:28:00|5357.37|5319.37|5357.21|5319.21|5357.63|5319.63|5357.21|5319.21|10
1608028090000|2020-12-15 10:28:10|5357.26|5319.26|5357.41|5319.41|5357.58|5319.58|5357.26|5319.26|9
1608028100000|2020-12-15 10:28:20|5357.19|5319.19|5358.54|5320.54|5358.54|5320.54|5357.19|5319.19|9
1608028110000|2020-12-15 10:28:30|5358.37|5320.37|5361.53|5323.53|5361.53|5323.53|5358.37|5320.37|10
1608028120000|2020-12-15 10:28:40|5361.56|5323.56|5362.92|5324.92|5362.99|5324.99|5361.56|5323.56|10
1608028130000|2020-12-15 10:28:50|5363.17|5325.17|5363.83|5325.83|5363.84|5325.84|5363.16|5325.16|10
1608028140000|2020-12-15 10:29:00|5363.89|5325.89|5364.54|5326.54|5364.64|5326.64|5363.89|5325.89|9
1608028150000|2020-12-15 10:29:10|5364.39|5326.39|5364.18|5326.18|5364.39|5326.39|5364.18|5326.18|10
1608028160000|2020-12-15 10:29:20|5364.2|5326.2|5364.22|5326.22|5364.36|5326.36|5364.2|5326.2|9
1608028170000|2020-12-15 10:29:30|5364.11|5326.11|5364.48|5326.48|5364.65|5326.65|5364.11|5326.11|9
1608028180000|2020-12-15 10:29:40|5364.53|5326.53|5364.17|5326.17|5364.6|5326.6|5364.17|5326.17|8
1608028190000|2020-12-15 10:29:50|5364.05|5326.05|5364.82|5326.82|5364.82|5326.82|5364.05|5326.05|10
1608028200000|2020-12-15 10:30:00|5364.87|5326.87|5365.36|5327.36|5365.63|5327.63|5364.87|5326.87|10
1608028210000|2020-12-15 10:30:10|5365.4|5327.4|5365.02|5327.02|5365.4|5327.4|5364.78|5326.78|10
1608028220000|2020-12-15 10:30:20|5365.03|5327.03|5364.58|5326.58|5365.03|5327.03|5364.57|5326.57|10
1608028230000|2020-12-15 10:30:30|5364.53|5326.53|5364.13|5326.13|5364.53|5326.53|5364.13|5326.13|10
1608028240000|2020-12-15 10:30:40|5364.03|5326.03|5363.97|5325.97|5364.56|5326.56|5363.13|5325.13|10
1608028250000|2020-12-15 10:30:50|5364.53|5326.53|5367.94|5329.94|5368.21|5330.21|5364.53|5326.53|10
1608028260000|2020-12-15 10:31:00|5368.02|5330.02|5372.69|5334.69|5372.69|5334.69|5368.02|5330.02|10
1608028270000|2020-12-15 10:31:10|5373.25|5335.25|5375.17|5337.17|5375.17|5337.17|5373.25|5335.25|10
1608028280000|2020-12-15 10:31:20|5375.45|5337.45|5378.59|5340.59|5378.85|5340.85|5375.45|5337.45|10
1608028290000|2020-12-15 10:31:30|5378.56|5340.56|5381.09|5343.09|5381.29|5343.29|5378.56|5340.56|9
1608028300000|2020-12-15 10:31:40|5381.16|5343.16|5382.15|5344.15|5382.18|5344.18|5381.16|5343.16|9
1608028310000|2020-12-15 10:31:50|5382.16|5344.16|5382.2|5344.2|5382.69|5344.69|5382.16|5344.16|10
1608028320000|2020-12-15 10:32:00|5382.64|5344.64|5383.5|5345.5|5383.93|5345.93|5382.64|5344.64|10
1608028330000|2020-12-15 10:32:10|5383.59|5345.59|5385.5|5347.5|5385.56|5347.56|5383.59|5345.59|10
1608028340000|2020-12-15 10:32:20|5385.54|5347.54|5385.5|5347.5|5385.62|5347.62|5385.34|5347.34|10
1608028350000|2020-12-15 10:32:30|5385.65|5347.65|5385.93|5347.93|5385.95|5347.95|5385.65|5347.65|10
1608028360000|2020-12-15 10:32:40|5386.03|5348.03|5385.24|5347.24|5386.12|5348.12|5385.16|5347.16|10
1608028370000|2020-12-15 10:32:50|5385.2|5347.2|5384.31|5346.31|5385.2|5347.2|5384.1|5346.1|10
1608028380000|2020-12-15 10:33:00|5383.97|5345.97|5384.42|5346.42|5384.42|5346.42|5383.44|5345.44|10
1608028390000|2020-12-15 10:33:10|5384.36|5346.36|5386.14|5348.14|5386.22|5348.22|5384.36|5346.36|10
1608028400000|2020-12-15 10:33:20|5386.1|5348.1|5387.12|5349.12|5387.19|5349.19|5386.1|5348.1|10
1608028410000|2020-12-15 10:33:30|5386.82|5348.82|5386.72|5348.72|5387|5349|5386.29|5348.29|8
1608028420000|2020-12-15 10:33:40|5386.7|5348.7|5386.31|5348.31|5386.76|5348.76|5386.29|5348.29|10
1608028430000|2020-12-15 10:33:50|5386.57|5348.57|5386.24|5348.24|5386.59|5348.59|5386.23|5348.23|10
1608028440000|2020-12-15 10:34:00|5386.47|5348.47|5385.78|5347.78|5386.47|5348.47|5385.78|5347.78|10
1608028450000|2020-12-15 10:34:10|5385.88|5347.88|5385.65|5347.65|5386.07|5348.07|5385.63|5347.63|9
1608028460000|2020-12-15 10:34:20|5385.57|5347.57|5383.82|5345.82|5385.57|5347.57|5383.82|5345.82|10
1608028470000|2020-12-15 10:34:30|5383.99|5345.99|5384.33|5346.33|5384.33|5346.33|5383.83|5345.83|10
1608028480000|2020-12-15 10:34:40|5384.27|5346.27|5383.88|5345.88|5384.36|5346.36|5383.87|5345.87|10
1608028490000|2020-12-15 10:34:50|5383.86|5345.86|5384.2|5346.2|5384.22|5346.22|5383.86|5345.86|10
1608028500000|2020-12-15 10:35:00|5384.26|5346.26|5383.84|5345.84|5384.41|5346.41|5383.84|5345.84|9
1608028510000|2020-12-15 10:35:10|5383.71|5345.71|5383.42|5345.42|5383.71|5345.71|5383.11|5345.11|10
1608028520000|2020-12-15 10:35:20|5383.51|5345.51|5382.77|5344.77|5383.83|5345.83|5382.77|5344.77|10
1608028530000|2020-12-15 10:35:30|5382.38|5344.38|5380.87|5342.87|5382.38|5344.38|5380.87|5342.87|10
1608028540000|2020-12-15 10:35:40|5380.88|5342.88|5380.44|5342.44|5380.88|5342.88|5380.42|5342.42|10
1608028550000|2020-12-15 10:35:50|5380.53|5342.53|5378.51|5340.51|5380.53|5342.53|5378.51|5340.51|10
1608028560000|2020-12-15 10:36:00|5378.28|5340.28|5376.89|5338.89|5378.31|5340.31|5376.89|5338.89|10
1608028570000|2020-12-15 10:36:10|5376.84|5338.84|5376.04|5338.04|5376.84|5338.84|5376.04|5338.04|9
1608028580000|2020-12-15 10:36:20|5376|5338|5375.38|5337.38|5376|5338|5375.37|5337.37|10
1608028590000|2020-12-15 10:36:30|5375.28|5337.28|5374.12|5336.12|5375.28|5337.28|5374.12|5336.12|9
1608028600000|2020-12-15 10:36:40|5373.67|5335.67|5373.5|5335.5|5373.67|5335.67|5373.04|5335.04|10
1608028610000|2020-12-15 10:36:50|5373.92|5335.92|5375.05|5337.05|5375.05|5337.05|5373.92|5335.92|10
1608028620000|2020-12-15 10:37:00|5375.43|5337.43|5377.6|5339.6|5377.6|5339.6|5375.43|5337.43|10
1608028630000|2020-12-15 10:37:10|5377.85|5339.85|5378.61|5340.61|5378.61|5340.61|5377.85|5339.85|10
1608028640000|2020-12-15 10:37:20|5378.51|5340.51|5378.93|5340.93|5379.22|5341.22|5378.51|5340.51|10
1608028650000|2020-12-15 10:37:30|5378.97|5340.97|5379.69|5341.69|5379.72|5341.72|5378.8|5340.8|10
1608028660000|2020-12-15 10:37:40|5379.74|5341.74|5380.32|5342.32|5380.48|5342.48|5379.74|5341.74|10
1608028670000|2020-12-15 10:37:50|5380.14|5342.14|5379.37|5341.37|5380.14|5342.14|5379.36|5341.36|10
1608028680000|2020-12-15 10:38:00|5379.27|5341.27|5378.54|5340.54|5379.35|5341.35|5378.53|5340.53|10
1608028690000|2020-12-15 10:38:10|5378.05|5340.05|5377.7|5339.7|5378.1|5340.1|5377.7|5339.7|10
1608028700000|2020-12-15 10:38:20|5377.65|5339.65|5377.48|5339.48|5377.84|5339.84|5377.48|5339.48|10
1608028710000|2020-12-15 10:38:30|5377.46|5339.46|5376.85|5338.85|5377.46|5339.46|5376.79|5338.79|10
1608028720000|2020-12-15 10:38:40|5376.72|5338.72|5376.51|5338.51|5376.72|5338.72|5376.36|5338.36|10
1608028730000|2020-12-15 10:38:50|5376.34|5338.34|5376.12|5338.12|5376.34|5338.34|5376.04|5338.04|10
1608028740000|2020-12-15 10:39:00|5376.31|5338.31|5377.5|5339.5|5377.5|5339.5|5376.31|5338.31|10
1608028750000|2020-12-15 10:39:10|5377.64|5339.64|5378|5340|5378.17|5340.17|5377.53|5339.53|10
1608028760000|2020-12-15 10:39:20|5377.73|5339.73|5377.69|5339.69|5377.79|5339.79|5377.48|5339.48|10
1608028770000|2020-12-15 10:39:30|5377.4|5339.4|5377.71|5339.71|5377.71|5339.71|5377.4|5339.4|10
1608028780000|2020-12-15 10:39:40|5377.47|5339.47|5376.91|5338.91|5377.55|5339.55|5376.91|5338.91|10
1608028790000|2020-12-15 10:39:50|5376.69|5338.69|5376.06|5338.06|5376.69|5338.69|5376.05|5338.05|10
1608028800000|2020-12-15 10:40:00|5376.02|5338.02|5376.01|5338.01|5376.02|5338.02|5375.75|5337.75|9
1608028810000|2020-12-15 10:40:10|5375.92|5337.92|5376|5338|5376|5338|5375.86|5337.86|9
1608028820000|2020-12-15 10:40:20|5376.02|5338.02|5376.13|5338.13|5376.13|5338.13|5375.99|5337.99|9
1608028830000|2020-12-15 10:40:30|5376.19|5338.19|5376.67|5338.67|5376.67|5338.67|5376.19|5338.19|9
1608028840000|2020-12-15 10:40:40|5376.99|5338.99|5376.83|5338.83|5376.99|5338.99|5376.64|5338.64|10
1608028850000|2020-12-15 10:40:50|5376.82|5338.82|5376.75|5338.75|5376.96|5338.96|5376.75|5338.75|10
1608028860000|2020-12-15 10:41:00|5376.8|5338.8|5377.36|5339.36|5377.36|5339.36|5376.8|5338.8|10
1608028870000|2020-12-15 10:41:10|5377.6|5339.6|5377.9|5339.9|5377.9|5339.9|5377.54|5339.54|9
1608028880000|2020-12-15 10:41:20|5377.93|5339.93|5380.48|5342.48|5380.48|5342.48|5377.93|5339.93|10
1608028890000|2020-12-15 10:41:30|5380.46|5342.46|5381.16|5343.16|5381.16|5343.16|5380.46|5342.46|10
1608028900000|2020-12-15 10:41:40|5381.22|5343.22|5381.65|5343.65|5382.06|5344.06|5381.22|5343.22|9
1608028910000|2020-12-15 10:41:50|5381.63|5343.63|5382.22|5344.22|5382.22|5344.22|5381.52|5343.52|10
1608028920000|2020-12-15 10:42:00|5382.12|5344.12|5382.35|5344.35|5382.37|5344.37|5382.12|5344.12|10
1608028930000|2020-12-15 10:42:10|5382.41|5344.41|5382.94|5344.94|5382.94|5344.94|5382.34|5344.34|10
1608028940000|2020-12-15 10:42:20|5382.89|5344.89|5382.44|5344.44|5382.89|5344.89|5382.44|5344.44|8
1608028950000|2020-12-15 10:42:30|5382.45|5344.45|5382.46|5344.46|5382.46|5344.46|5382.34|5344.34|8
1608028960000|2020-12-15 10:42:40|5382.44|5344.44|5382.63|5344.63|5382.78|5344.78|5382.34|5344.34|10
1608028970000|2020-12-15 10:42:50|5382.59|5344.59|5383.93|5345.93|5384|5346|5382.59|5344.59|10
1608028980000|2020-12-15 10:43:00|5384.05|5346.05|5385.01|5347.01|5385.01|5347.01|5383.87|5345.87|10
1608028990000|2020-12-15 10:43:10|5385.22|5347.22|5385.17|5347.17|5385.29|5347.29|5385.03|5347.03|9
1608029000000|2020-12-15 10:43:20|5385.42|5347.42|5384.97|5346.97|5385.47|5347.47|5384.97|5346.97|10
1608029010000|2020-12-15 10:43:30|5385.08|5347.08|5385.19|5347.19|5385.44|5347.44|5385.08|5347.08|10
1608029020000|2020-12-15 10:43:40|5385.23|5347.23|5386.1|5348.1|5386.1|5348.1|5385.23|5347.23|9
1608029030000|2020-12-15 10:43:50|5386.23|5348.23|5386.43|5348.43|5386.49|5348.49|5386.2|5348.2|9
1608029040000|2020-12-15 10:44:00|5386.33|5348.33|5386.78|5348.78|5386.8|5348.8|5386.28|5348.28|10
1608029050000|2020-12-15 10:44:10|5386.87|5348.87|5388.13|5350.13|5388.13|5350.13|5386.87|5348.87|10
1608029060000|2020-12-15 10:44:20|5388.19|5350.19|5388.01|5350.01|5388.42|5350.42|5388.01|5350.01|10
1608029070000|2020-12-15 10:44:30|5388.1|5350.1|5387.18|5349.18|5388.1|5350.1|5387.18|5349.18|10
1608029080000|2020-12-15 10:44:40|5387.19|5349.19|5386.23|5348.23|5387.19|5349.19|5386.23|5348.23|10
1608029090000|2020-12-15 10:44:50|5386.22|5348.22|5385.44|5347.44|5386.22|5348.22|5385.44|5347.44|9
1608029100000|2020-12-15 10:45:00|5385.53|5347.53|5386.25|5348.25|5386.26|5348.26|5385.53|5347.53|9
1608029110000|2020-12-15 10:45:10|5386.26|5348.26|5386.94|5348.94|5386.94|5348.94|5386.18|5348.18|9
1608029120000|2020-12-15 10:45:20|5387.07|5349.07|5387.46|5349.46|5387.47|5349.47|5387.03|5349.03|10
1608029130000|2020-12-15 10:45:30|5387.52|5349.52|5387.85|5349.85|5388|5350|5387.52|5349.52|10
1608029140000|2020-12-15 10:45:40|5388.06|5350.06|5387.8|5349.8|5388.12|5350.12|5387.8|5349.8|10
1608029150000|2020-12-15 10:45:50|5387.81|5349.81|5386.82|5348.82|5387.81|5349.81|5386.82|5348.82|10
1608029160000|2020-12-15 10:46:00|5386.78|5348.78|5386.18|5348.18|5386.78|5348.78|5386.17|5348.17|10
1608029170000|2020-12-15 10:46:10|5386.02|5348.02|5385.93|5347.93|5386.23|5348.23|5385.93|5347.93|9
1608029180000|2020-12-15 10:46:20|5385.97|5347.97|5386.34|5348.34|5386.39|5348.39|5385.84|5347.84|10
1608029190000|2020-12-15 10:46:30|5386.37|5348.37|5390.61|5352.61|5390.61|5352.61|5386.37|5348.37|10
1608029200000|2020-12-15 10:46:40|5390.64|5352.64|5397.51|5359.51|5397.51|5359.51|5390.47|5352.47|10
1608029210000|2020-12-15 10:46:50|5397.8|5359.8|5398.86|5360.86|5399.22|5361.22|5397.79|5359.79|10
1608029220000|2020-12-15 10:47:00|5399.24|5361.24|5399.15|5361.15|5399.62|5361.62|5399.15|5361.15|10
1608029230000|2020-12-15 10:47:10|5399.23|5361.23|5401.29|5363.29|5401.29|5363.29|5399.21|5361.21|10
1608029240000|2020-12-15 10:47:20|5401.34|5363.34|5401.52|5363.52|5401.81|5363.81|5401.24|5363.24|9
1608029250000|2020-12-15 10:47:30|5401.7|5363.7|5403.93|5365.93|5403.93|5365.93|5401.7|5363.7|10
1608029260000|2020-12-15 10:47:40|5404.33|5366.33|5407.07|5369.07|5407.24|5369.24|5404.33|5366.33|10
1608029270000|2020-12-15 10:47:50|5407.35|5369.35|5407.8|5369.8|5407.84|5369.84|5407.35|5369.35|9
1608029280000|2020-12-15 10:48:00|5407.93|5369.93|5408.74|5370.74|5408.74|5370.74|5407.93|5369.93|9
1608029290000|2020-12-15 10:48:10|5408.5|5370.5|5407.29|5369.29|5408.5|5370.5|5407.29|5369.29|10
1608029300000|2020-12-15 10:48:20|5407.32|5369.32|5406.79|5368.79|5407.32|5369.32|5406.3|5368.3|10
1608029310000|2020-12-15 10:48:30|5406.85|5368.85|5407.48|5369.48|5407.48|5369.48|5406.85|5368.85|9
1608029320000|2020-12-15 10:48:40|5407.02|5369.02|5409.4|5371.4|5409.4|5371.4|5407.02|5369.02|10
1608029330000|2020-12-15 10:48:50|5409.63|5371.63|5408.97|5370.97|5409.63|5371.63|5408.94|5370.94|10
1608029340000|2020-12-15 10:49:00|5409.12|5371.12|5409.83|5371.83|5409.93|5371.93|5409.12|5371.12|10
1608029350000|2020-12-15 10:49:10|5409.73|5371.73|5408.66|5370.66|5409.89|5371.89|5408.63|5370.63|10
1608029360000|2020-12-15 10:49:20|5408.62|5370.62|5409.06|5371.06|5409.06|5371.06|5408.62|5370.62|10
1608029370000|2020-12-15 10:49:30|5409|5371|5409.47|5371.47|5409.47|5371.47|5409|5371|10
1608029380000|2020-12-15 10:49:40|5409.44|5371.44|5409.67|5371.67|5409.8|5371.8|5409.44|5371.44|8
1608029390000|2020-12-15 10:49:50|5409.85|5371.85|5410.12|5372.12|5410.12|5372.12|5409.59|5371.59|10
1608029400000|2020-12-15 10:50:00|5410.03|5372.03|5410.01|5372.01|5410.16|5372.16|5409.84|5371.84|10
1608029410000|2020-12-15 10:50:10|5410.03|5372.03|5408.73|5370.73|5410.03|5372.03|5408.61|5370.61|10
1608029420000|2020-12-15 10:50:20|5408.77|5370.77|5405.67|5367.67|5408.77|5370.77|5405.67|5367.67|10
1608029430000|2020-12-15 10:50:30|5405.46|5367.46|5405.38|5367.38|5405.8|5367.8|5405.18|5367.18|10
1608029440000|2020-12-15 10:50:40|5405.44|5367.44|5404.96|5366.96|5405.71|5367.71|5404.96|5366.96|10
1608029450000|2020-12-15 10:50:50|5404.91|5366.91|5404.64|5366.64|5404.91|5366.91|5404.57|5366.57|10
1608029460000|2020-12-15 10:51:00|5404.65|5366.65|5404.19|5366.19|5404.65|5366.65|5404.07|5366.07|10
1608029470000|2020-12-15 10:51:10|5404.16|5366.16|5404.25|5366.25|5404.3|5366.3|5404.14|5366.14|9
1608029480000|2020-12-15 10:51:20|5404.45|5366.45|5404.94|5366.94|5404.94|5366.94|5404.35|5366.35|10
1608029490000|2020-12-15 10:51:30|5404.93|5366.93|5405.68|5367.68|5405.68|5367.68|5404.93|5366.93|9
1608029500000|2020-12-15 10:51:40|5405.75|5367.75|5406|5368|5406.08|5368.08|5405.75|5367.75|9
1608029510000|2020-12-15 10:51:50|5405.99|5367.99|5405.61|5367.61|5406.01|5368.01|5405.53|5367.53|10
1608029520000|2020-12-15 10:52:00|5405.62|5367.62|5405.15|5367.15|5405.62|5367.62|5405.11|5367.11|10
1608029530000|2020-12-15 10:52:10|5405.19|5367.19|5404.87|5366.87|5405.34|5367.34|5404.87|5366.87|10
1608029540000|2020-12-15 10:52:20|5404.95|5366.95|5404.44|5366.44|5404.95|5366.95|5404.44|5366.44|9
1608029550000|2020-12-15 10:52:30|5404.14|5366.14|5404.13|5366.13|5404.16|5366.16|5403.96|5365.96|9
1608029560000|2020-12-15 10:52:40|5404.46|5366.46|5404.72|5366.72|5404.87|5366.87|5404.46|5366.46|9
1608029570000|2020-12-15 10:52:50|5404.69|5366.69|5405.25|5367.25|5405.25|5367.25|5404.69|5366.69|9
1608029580000|2020-12-15 10:53:00|5405.16|5367.16|5405.18|5367.18|5405.34|5367.34|5405.06|5367.06|10
1608029590000|2020-12-15 10:53:10|5405.1|5367.1|5406.22|5368.22|5406.22|5368.22|5405.1|5367.1|9
1608029600000|2020-12-15 10:53:20|5406.46|5368.46|5408.38|5370.38|5408.5|5370.5|5406.46|5368.46|10
1608029610000|2020-12-15 10:53:30|5408.36|5370.36|5409.16|5371.16|5409.55|5371.55|5408.36|5370.36|10
1608029620000|2020-12-15 10:53:40|5408.9|5370.9|5409.45|5371.45|5409.49|5371.49|5408.9|5370.9|10
1608029630000|2020-12-15 10:53:50|5409.23|5371.23|5409.77|5371.77|5409.77|5371.77|5409.23|5371.23|10
1608029640000|2020-12-15 10:54:00|5409.97|5371.97|5410.08|5372.08|5410.25|5372.25|5409.9|5371.9|9
1608029650000|2020-12-15 10:54:10|5410.09|5372.09|5410.23|5372.23|5410.23|5372.23|5409.99|5371.99|8
1608029660000|2020-12-15 10:54:20|5410.32|5372.32|5411.44|5373.44|5411.44|5373.44|5410.3|5372.3|10
1608029670000|2020-12-15 10:54:30|5411.62|5373.62|5414.23|5376.23|5414.23|5376.23|5411.62|5373.62|10
1608029680000|2020-12-15 10:54:40|5414.48|5376.48|5418.12|5380.12|5418.19|5380.19|5414.48|5376.48|10
1608029690000|2020-12-15 10:54:50|5418.27|5380.27|5418.58|5380.58|5418.58|5380.58|5418.01|5380.01|10
1608029700000|2020-12-15 10:55:00|5418.36|5380.36|5417.65|5379.65|5418.36|5380.36|5417.29|5379.29|10
1608029710000|2020-12-15 10:55:10|5417.54|5379.54|5419.26|5381.26|5419.26|5381.26|5417.54|5379.54|10
1608029720000|2020-12-15 10:55:20|5418.89|5380.89|5417.87|5379.87|5418.97|5380.97|5417.84|5379.84|10
1608029730000|2020-12-15 10:55:30|5418.12|5380.12|5416.61|5378.61|5418.12|5380.12|5416.61|5378.61|10
1608029740000|2020-12-15 10:55:40|5416.28|5378.28|5416.46|5378.46|5416.48|5378.48|5416.23|5378.23|8
1608029750000|2020-12-15 10:55:50|5416.5|5378.5|5417.67|5379.67|5417.67|5379.67|5416.46|5378.46|10
1608029760000|2020-12-15 10:56:00|5417.71|5379.71|5418.3|5380.3|5418.52|5380.52|5417.71|5379.71|10
1608029770000|2020-12-15 10:56:10|5418.34|5380.34|5419.92|5381.92|5419.92|5381.92|5418.34|5380.34|10
1608029780000|2020-12-15 10:56:20|5419.84|5381.84|5419.93|5381.93|5420.43|5382.43|5419.82|5381.82|10
1608029790000|2020-12-15 10:56:30|5419.5|5381.5|5418.21|5380.21|5419.51|5381.51|5418.21|5380.21|10
1608029800000|2020-12-15 10:56:40|5418.3|5380.3|5418.02|5380.02|5418.3|5380.3|5417.94|5379.94|9
1608029810000|2020-12-15 10:56:50|5417.82|5379.82|5418.19|5380.19|5418.35|5380.35|5417.82|5379.82|10
1608029820000|2020-12-15 10:57:00|5418.2|5380.2|5418.76|5380.76|5418.76|5380.76|5418.16|5380.16|9
1608029830000|2020-12-15 10:57:10|5419.03|5381.03|5420.01|5382.01|5420.07|5382.07|5418.9|5380.9|10
1608029840000|2020-12-15 10:57:20|5420.42|5382.42|5421.87|5383.87|5421.87|5383.87|5420.42|5382.42|10
1608029850000|2020-12-15 10:57:30|5421.69|5383.69|5421.28|5383.28|5421.78|5383.78|5421.28|5383.28|10
1608029860000|2020-12-15 10:57:40|5421.22|5383.22|5419.18|5381.18|5421.22|5383.22|5419.14|5381.14|10
1608029870000|2020-12-15 10:57:50|5419.07|5381.07|5418.53|5380.53|5419.11|5381.11|5417.71|5379.71|10
1608029880000|2020-12-15 10:58:00|5418.87|5380.87|5419.85|5381.85|5419.85|5381.85|5418.87|5380.87|10
1608029890000|2020-12-15 10:58:10|5419.9|5381.9|5419.19|5381.19|5419.95|5381.95|5419.19|5381.19|10
1608029900000|2020-12-15 10:58:20|5418.93|5380.93|5418.25|5380.25|5418.93|5380.93|5418.25|5380.25|10
1608029910000|2020-12-15 10:58:30|5418.23|5380.23|5418.28|5380.28|5418.66|5380.66|5418.23|5380.23|10
1608029920000|2020-12-15 10:58:40|5418.38|5380.38|5416.49|5378.49|5418.38|5380.38|5416.49|5378.49|10
1608029930000|2020-12-15 10:58:50|5416.33|5378.33|5415.79|5377.79|5416.33|5378.33|5415.7|5377.7|10
1608029940000|2020-12-15 10:59:00|5415.74|5377.74|5416.72|5378.72|5416.72|5378.72|5415.74|5377.74|10
1608029950000|2020-12-15 10:59:10|5416.73|5378.73|5415.73|5377.73|5416.73|5378.73|5415.73|5377.73|9
1608029960000|2020-12-15 10:59:20|5415.9|5377.9|5415.39|5377.39|5415.9|5377.9|5415.31|5377.31|10
1608029970000|2020-12-15 10:59:30|5415.36|5377.36|5415.54|5377.54|5415.54|5377.54|5415.19|5377.19|8
1608029980000|2020-12-15 10:59:40|5415.51|5377.51|5415.24|5377.24|5415.55|5377.55|5415.21|5377.21|9
1608029990000|2020-12-15 10:59:50|5415.19|5377.19|5414.93|5376.93|5415.28|5377.28|5414.75|5376.75|10
1608030000000|2020-12-15 11:00:00|5414.92|5376.92|5415.56|5377.56|5415.94|5377.94|5414.92|5376.92|10
1608030010000|2020-12-15 11:00:10|5415.5|5377.5|5413.29|5375.29|5415.5|5377.5|5413.29|5375.29|10
1608030020000|2020-12-15 11:00:20|5412.99|5374.99|5410.85|5372.85|5412.99|5374.99|5410.85|5372.85|10
1608030030000|2020-12-15 11:00:30|5410.62|5372.62|5409.03|5371.03|5410.62|5372.62|5409.03|5371.03|10
1608030040000|2020-12-15 11:00:40|5408.73|5370.73|5406.94|5368.94|5408.73|5370.73|5406.84|5368.84|10
1608030050000|2020-12-15 11:00:50|5406.93|5368.93|5407.54|5369.54|5407.54|5369.54|5406.84|5368.84|10
1608030060000|2020-12-15 11:01:00|5407.44|5369.44|5406.67|5368.67|5407.64|5369.64|5406.65|5368.65|10
1608030070000|2020-12-15 11:01:10|5406.62|5368.62|5408.05|5370.05|5408.05|5370.05|5406.62|5368.62|9
1608030080000|2020-12-15 11:01:20|5408.11|5370.11|5406.96|5368.96|5408.17|5370.17|5406.96|5368.96|10
1608030090000|2020-12-15 11:01:30|5406.89|5368.89|5405.18|5367.18|5406.89|5368.89|5405.18|5367.18|9
1608030100000|2020-12-15 11:01:40|5404.53|5366.53|5403.63|5365.63|5404.61|5366.61|5403.63|5365.63|8
1608030110000|2020-12-15 11:01:50|5403.62|5365.62|5403|5365|5403.65|5365.65|5402.87|5364.87|10
1608030120000|2020-12-15 11:02:00|5402.8|5364.8|5403.51|5365.51|5403.85|5365.85|5402.76|5364.76|9
1608030130000|2020-12-15 11:02:10|5403.53|5365.53|5405.1|5367.1|5405.1|5367.1|5403.53|5365.53|10
1608030140000|2020-12-15 11:02:20|5405.18|5367.18|5405.19|5367.19|5405.29|5367.29|5405.09|5367.09|10
1608030150000|2020-12-15 11:02:30|5405.23|5367.23|5404.93|5366.93|5405.23|5367.23|5404.73|5366.73|10
1608030160000|2020-12-15 11:02:40|5404.85|5366.85|5403.87|5365.87|5404.85|5366.85|5403.67|5365.67|9
1608030170000|2020-12-15 11:02:50|5403.89|5365.89|5404.72|5366.72|5404.87|5366.87|5403.89|5365.89|10
1608030180000|2020-12-15 11:03:00|5404.7|5366.7|5406.28|5368.28|5406.28|5368.28|5404.66|5366.66|10
1608030190000|2020-12-15 11:03:10|5406.82|5368.82|5408.69|5370.69|5408.69|5370.69|5406.82|5368.82|9
1608030200000|2020-12-15 11:03:20|5409.08|5371.08|5409.62|5371.62|5409.62|5371.62|5409.08|5371.08|10
1608030210000|2020-12-15 11:03:30|5409.72|5371.72|5410.21|5372.21|5410.53|5372.53|5409.72|5371.72|10
1608030220000|2020-12-15 11:03:40|5410.17|5372.17|5409.45|5371.45|5410.18|5372.18|5409.45|5371.45|10
1608030230000|2020-12-15 11:03:50|5409.19|5371.19|5409.37|5371.37|5409.53|5371.53|5409.19|5371.19|8
1608030240000|2020-12-15 11:04:00|5409.34|5371.34|5409.04|5371.04|5409.34|5371.34|5408.97|5370.97|10
1608030250000|2020-12-15 11:04:10|5409.13|5371.13|5410.83|5372.83|5410.83|5372.83|5409.13|5371.13|9
1608030260000|2020-12-15 11:04:20|5410.84|5372.84|5410.32|5372.32|5410.84|5372.84|5410.32|5372.32|9
1608030270000|2020-12-15 11:04:30|5410.44|5372.44|5410.08|5372.08|5410.44|5372.44|5410.01|5372.01|10
1608030280000|2020-12-15 11:04:40|5410.07|5372.07|5409.26|5371.26|5410.07|5372.07|5409.26|5371.26|10
1608030290000|2020-12-15 11:04:50|5409.27|5371.27|5408.45|5370.45|5409.27|5371.27|5408.45|5370.45|10
1608030300000|2020-12-15 11:05:00|5408.46|5370.46|5407.94|5369.94|5408.46|5370.46|5407.89|5369.89|10
1608030310000|2020-12-15 11:05:10|5407.75|5369.75|5406.98|5368.98|5407.97|5369.97|5406.88|5368.88|10
1608030320000|2020-12-15 11:05:20|5407.02|5369.02|5407.59|5369.59|5407.73|5369.73|5407.02|5369.02|7
1608030330000|2020-12-15 11:05:30|5407.53|5369.53|5408.65|5370.65|5408.77|5370.77|5407.53|5369.53|10
1608030340000|2020-12-15 11:05:40|5408.62|5370.62|5409.34|5371.34|5409.35|5371.35|5408.61|5370.61|10
1608030350000|2020-12-15 11:05:50|5409.35|5371.35|5409.74|5371.74|5409.76|5371.76|5409.35|5371.35|9
1608030360000|2020-12-15 11:06:00|5409.92|5371.92|5409.39|5371.39|5410.1|5372.1|5409.39|5371.39|9
1608030370000|2020-12-15 11:06:10|5409.29|5371.29|5407.89|5369.89|5409.29|5371.29|5407.89|5369.89|10
1608030380000|2020-12-15 11:06:20|5407.76|5369.76|5407.14|5369.14|5407.76|5369.76|5407.14|5369.14|8
1608030390000|2020-12-15 11:06:30|5407.12|5369.12|5406.77|5368.77|5407.12|5369.12|5406.7|5368.7|8
1608030400000|2020-12-15 11:06:40|5406.81|5368.81|5406.42|5368.42|5406.81|5368.81|5406.4|5368.4|9
1608030410000|2020-12-15 11:06:50|5406.28|5368.28|5406.7|5368.7|5406.7|5368.7|5406.18|5368.18|10
1608030420000|2020-12-15 11:07:00|5406.73|5368.73|5407.04|5369.04|5407.04|5369.04|5406.71|5368.71|8
1608030430000|2020-12-15 11:07:10|5407.16|5369.16|5407.66|5369.66|5407.66|5369.66|5407.16|5369.16|10
1608030440000|2020-12-15 11:07:20|5407.46|5369.46|5407.4|5369.4|5407.67|5369.67|5407.4|5369.4|9
1608030450000|2020-12-15 11:07:30|5407.19|5369.19|5406.34|5368.34|5407.19|5369.19|5406.28|5368.28|9
1608030460000|2020-12-15 11:07:40|5406.36|5368.36|5406.01|5368.01|5406.46|5368.46|5406.01|5368.01|10
1608030470000|2020-12-15 11:07:50|5405.95|5367.95|5405.53|5367.53|5405.95|5367.95|5405.53|5367.53|9
1608030480000|2020-12-15 11:08:00|5405.55|5367.55|5404.73|5366.73|5405.55|5367.55|5404.64|5366.64|9
1608030490000|2020-12-15 11:08:10|5404.71|5366.71|5404.03|5366.03|5404.71|5366.71|5403.95|5365.95|9
1608030500000|2020-12-15 11:08:20|5403.97|5365.97|5403.33|5365.33|5404.02|5366.02|5403.14|5365.14|9
1608030510000|2020-12-15 11:08:30|5403.24|5365.24|5403.38|5365.38|5403.38|5365.38|5403.05|5365.05|10
1608030520000|2020-12-15 11:08:40|5403.53|5365.53|5403.64|5365.64|5403.64|5365.64|5403.39|5365.39|8
1608030530000|2020-12-15 11:08:50|5403.71|5365.71|5403.98|5365.98|5404.04|5366.04|5403.71|5365.71|10
1608030540000|2020-12-15 11:09:00|5404.05|5366.05|5404.09|5366.09|5404.19|5366.19|5403.97|5365.97|9
1608030550000|2020-12-15 11:09:10|5404.07|5366.07|5403.9|5365.9|5404.14|5366.14|5403.88|5365.88|9
1608030560000|2020-12-15 11:09:20|5403.92|5365.92|5403.55|5365.55|5403.99|5365.99|5403.4|5365.4|10
1608030570000|2020-12-15 11:09:30|5403.43|5365.43|5403.47|5365.47|5403.75|5365.75|5403.43|5365.43|10
1608030580000|2020-12-15 11:09:40|5403.57|5365.57|5403.21|5365.21|5403.57|5365.57|5403.21|5365.21|10
1608030590000|2020-12-15 11:09:50|5403.17|5365.17|5402.8|5364.8|5403.21|5365.21|5402.8|5364.8|10
1608030600000|2020-12-15 11:10:00|5402.82|5364.82|5402.86|5364.86|5402.9|5364.9|5402.67|5364.67|10
1608030610000|2020-12-15 11:10:10|5402.85|5364.85|5402.63|5364.63|5402.98|5364.98|5402.63|5364.63|8
1608030620000|2020-12-15 11:10:20|5402.65|5364.65|5403.24|5365.24|5403.24|5365.24|5402.65|5364.65|10
1608030630000|2020-12-15 11:10:30|5403.21|5365.21|5402.78|5364.78|5403.21|5365.21|5402.61|5364.61|9
1608030640000|2020-12-15 11:10:40|5402.79|5364.79|5402.56|5364.56|5402.79|5364.79|5402.33|5364.33|10
1608030650000|2020-12-15 11:10:50|5402.48|5364.48|5402.54|5364.54|5402.67|5364.67|5402.39|5364.39|9
1608030660000|2020-12-15 11:11:00|5402.61|5364.61|5402.03|5364.03|5402.61|5364.61|5402.01|5364.01|10
1608030670000|2020-12-15 11:11:10|5402|5364|5401.12|5363.12|5402|5364|5401.12|5363.12|9
1608030680000|2020-12-15 11:11:20|5401.02|5363.02|5400.26|5362.26|5401.02|5363.02|5400.22|5362.22|10
1608030690000|2020-12-15 11:11:30|5399.94|5361.94|5398.57|5360.57|5399.94|5361.94|5398.57|5360.57|10
1608030700000|2020-12-15 11:11:40|5398.41|5360.41|5398.6|5360.6|5398.68|5360.68|5398.41|5360.41|8
1608030710000|2020-12-15 11:11:50|5398.32|5360.32|5397.71|5359.71|5398.32|5360.32|5397.58|5359.58|10
1608030720000|2020-12-15 11:12:00|5397.58|5359.58|5396.96|5358.96|5397.58|5359.58|5396.94|5358.94|10
1608030730000|2020-12-15 11:12:10|5396.82|5358.82|5396.96|5358.96|5397.1|5359.1|5396.77|5358.77|9
1608030740000|2020-12-15 11:12:20|5397.08|5359.08|5399.3|5361.3|5399.3|5361.3|5397.08|5359.08|10
1608030750000|2020-12-15 11:12:30|5399.47|5361.47|5400.3|5362.3|5400.3|5362.3|5399.47|5361.47|10
1608030760000|2020-12-15 11:12:40|5400.25|5362.25|5400.63|5362.63|5400.66|5362.66|5400.17|5362.17|8
1608030770000|2020-12-15 11:12:50|5400.84|5362.84|5401.24|5363.24|5401.24|5363.24|5400.84|5362.84|10
1608030780000|2020-12-15 11:13:00|5401.22|5363.22|5400.82|5362.82|5401.4|5363.4|5400.82|5362.82|10
1608030790000|2020-12-15 11:13:10|5400.83|5362.83|5400.42|5362.42|5400.85|5362.85|5400.42|5362.42|10
1608030800000|2020-12-15 11:13:20|5400.34|5362.34|5399.91|5361.91|5400.34|5362.34|5399.82|5361.82|10
1608030810000|2020-12-15 11:13:30|5399.75|5361.75|5399.53|5361.53|5399.75|5361.75|5399.43|5361.43|10
1608030820000|2020-12-15 11:13:40|5399.64|5361.64|5400.31|5362.31|5400.38|5362.38|5399.64|5361.64|10
1608030830000|2020-12-15 11:13:50|5400.73|5362.73|5401.96|5363.96|5401.96|5363.96|5400.73|5362.73|10
1608030840000|2020-12-15 11:14:00|5402.05|5364.05|5402.36|5364.36|5402.44|5364.44|5402.05|5364.05|10
1608030850000|2020-12-15 11:14:10|5402.52|5364.52|5402.36|5364.36|5402.52|5364.52|5402.36|5364.36|10
1608030860000|2020-12-15 11:14:20|5402.44|5364.44|5402.15|5364.15|5402.44|5364.44|5402.12|5364.12|10
1608030870000|2020-12-15 11:14:30|5402.18|5364.18|5401.99|5363.99|5402.34|5364.34|5401.99|5363.99|10
1608030880000|2020-12-15 11:14:40|5401.97|5363.97|5401.96|5363.96|5402.12|5364.12|5401.67|5363.67|9
1608030890000|2020-12-15 11:14:50|5401.84|5363.84|5402.2|5364.2|5402.2|5364.2|5401.84|5363.84|10
1608030900000|2020-12-15 11:15:00|5402.12|5364.12|5403.57|5365.57|5403.57|5365.57|5402.12|5364.12|8
1608030910000|2020-12-15 11:15:10|5403.85|5365.85|5405.2|5367.2|5405.2|5367.2|5403.85|5365.85|10
1608030920000|2020-12-15 11:15:20|5405.25|5367.25|5405.66|5367.66|5405.89|5367.89|5405.25|5367.25|9
1608030930000|2020-12-15 11:15:30|5405.67|5367.67|5405.45|5367.45|5405.72|5367.72|5405.29|5367.29|10
1608030940000|2020-12-15 11:15:40|5405.38|5367.38|5404.83|5366.83|5405.4|5367.4|5404.83|5366.83|10
1608030950000|2020-12-15 11:15:50|5404.81|5366.81|5405.25|5367.25|5405.25|5367.25|5404.81|5366.81|9
1608030960000|2020-12-15 11:16:00|5405.17|5367.17|5404.59|5366.59|5405.17|5367.17|5404.59|5366.59|10
1608030970000|2020-12-15 11:16:10|5404.44|5366.44|5402.92|5364.92|5404.44|5366.44|5402.92|5364.92|10
1608030980000|2020-12-15 11:16:20|5402.85|5364.85|5402.84|5364.84|5403.02|5365.02|5402.82|5364.82|10
1608030990000|2020-12-15 11:16:30|5402.78|5364.78|5402.02|5364.02|5402.78|5364.78|5402.02|5364.02|10
1608031000000|2020-12-15 11:16:40|5401.99|5363.99|5401.64|5363.64|5402.07|5364.07|5401.53|5363.53|8
1608031010000|2020-12-15 11:16:50|5401.67|5363.67|5401.89|5363.89|5401.89|5363.89|5401.56|5363.56|8
1608031020000|2020-12-15 11:17:00|5401.91|5363.91|5401.65|5363.65|5402.01|5364.01|5401.65|5363.65|8
1608031030000|2020-12-15 11:17:10|5401.62|5363.62|5401.46|5363.46|5401.66|5363.66|5401.43|5363.43|7
1608031040000|2020-12-15 11:17:20|5401.36|5363.36|5400.8|5362.8|5401.36|5363.36|5400.8|5362.8|10
1608031050000|2020-12-15 11:17:30|5400.75|5362.75|5400.31|5362.31|5400.8|5362.8|5400.31|5362.31|10
1608031060000|2020-12-15 11:17:40|5400.4|5362.4|5400.16|5362.16|5400.46|5362.46|5400.16|5362.16|9
1608031070000|2020-12-15 11:17:50|5400.19|5362.19|5400.04|5362.04|5400.19|5362.19|5400.03|5362.03|9
1608031080000|2020-12-15 11:18:00|5400.05|5362.05|5399.91|5361.91|5400.05|5362.05|5399.91|5361.91|8
1608031090000|2020-12-15 11:18:10|5399.93|5361.93|5399.69|5361.69|5399.93|5361.93|5399.69|5361.69|10
1608031100000|2020-12-15 11:18:20|5399.62|5361.62|5399.62|5361.62|5399.63|5361.63|5399.44|5361.44|8
1608031110000|2020-12-15 11:18:30|5399.65|5361.65|5399.82|5361.82|5399.91|5361.91|5399.65|5361.65|10
1608031120000|2020-12-15 11:18:40|5399.8|5361.8|5399.29|5361.29|5399.8|5361.8|5399.29|5361.29|10
1608031130000|2020-12-15 11:18:50|5399.21|5361.21|5398.69|5360.69|5399.21|5361.21|5398.69|5360.69|9
1608031140000|2020-12-15 11:19:00|5398.85|5360.85|5401.21|5363.21|5401.21|5363.21|5398.85|5360.85|10
1608031150000|2020-12-15 11:19:10|5401.19|5363.19|5403.4|5365.4|5403.4|5365.4|5401.19|5363.19|10
1608031160000|2020-12-15 11:19:20|5403.39|5365.39|5404.84|5366.84|5404.84|5366.84|5403.39|5365.39|10
1608031170000|2020-12-15 11:19:30|5405.36|5367.36|5406.43|5368.43|5406.43|5368.43|5405.36|5367.36|10
1608031180000|2020-12-15 11:19:40|5406.47|5368.47|5406.04|5368.04|5406.75|5368.75|5406.01|5368.01|9
1608031190000|2020-12-15 11:19:50|5405.98|5367.98|5405.92|5367.92|5406.02|5368.02|5405.89|5367.89|8
1608031200000|2020-12-15 11:20:00|5405.81|5367.81|5404.62|5366.62|5405.81|5367.81|5404.62|5366.62|9
1608031210000|2020-12-15 11:20:10|5404.72|5366.72|5403.65|5365.65|5404.72|5366.72|5403.65|5365.65|9
1608031220000|2020-12-15 11:20:20|5403.59|5365.59|5403.38|5365.38|5403.59|5365.59|5403.33|5365.33|10
1608031230000|2020-12-15 11:20:30|5403.44|5365.44|5403.63|5365.63|5403.63|5365.63|5403.39|5365.39|10
1608031240000|2020-12-15 11:20:40|5403.73|5365.73|5403.72|5365.72|5403.86|5365.86|5403.59|5365.59|10
1608031250000|2020-12-15 11:20:50|5403.6|5365.6|5403.31|5365.31|5403.6|5365.6|5403.31|5365.31|9
1608031260000|2020-12-15 11:21:00|5403.29|5365.29|5403.19|5365.19|5403.33|5365.33|5403.19|5365.19|8
1608031270000|2020-12-15 11:21:10|5403.26|5365.26|5402.66|5364.66|5403.26|5365.26|5402.66|5364.66|10
1608031280000|2020-12-15 11:21:20|5402.56|5364.56|5402.05|5364.05|5402.56|5364.56|5401.96|5363.96|9
1608031290000|2020-12-15 11:21:30|5401.73|5363.73|5401.08|5363.08|5401.75|5363.75|5401.08|5363.08|9
1608031300000|2020-12-15 11:21:40|5401.09|5363.09|5400.97|5362.97|5401.09|5363.09|5400.77|5362.77|9
1608031310000|2020-12-15 11:21:50|5400.99|5362.99|5400.82|5362.82|5401.1|5363.1|5400.82|5362.82|10
1608031320000|2020-12-15 11:22:00|5400.84|5362.84|5400.86|5362.86|5401.03|5363.03|5400.7|5362.7|10
1608031330000|2020-12-15 11:22:10|5400.94|5362.94|5400.92|5362.92|5401.02|5363.02|5400.79|5362.79|9
1608031340000|2020-12-15 11:22:20|5400.97|5362.97|5401|5363|5401.14|5363.14|5400.93|5362.93|10
1608031350000|2020-12-15 11:22:30|5401.04|5363.04|5400.97|5362.97|5401.12|5363.12|5400.94|5362.94|9
1608031360000|2020-12-15 11:22:40|5400.94|5362.94|5400.89|5362.89|5401.1|5363.1|5400.71|5362.71|10
1608031370000|2020-12-15 11:22:50|5400.97|5362.97|5400.98|5362.98|5401.05|5363.05|5400.74|5362.74|9
1608031380000|2020-12-15 11:23:00|5401.07|5363.07|5401.8|5363.8|5401.8|5363.8|5401|5363|10
1608031390000|2020-12-15 11:23:10|5402.1|5364.1|5403.62|5365.62|5403.62|5365.62|5402.1|5364.1|10
1608031400000|2020-12-15 11:23:20|5403.68|5365.68|5404.54|5366.54|5404.54|5366.54|5403.68|5365.68|10
1608031410000|2020-12-15 11:23:30|5404.57|5366.57|5403.42|5365.42|5404.57|5366.57|5403.42|5365.42|9
1608031420000|2020-12-15 11:23:40|5403.33|5365.33|5403.85|5365.85|5403.85|5365.85|5403.29|5365.29|9
1608031430000|2020-12-15 11:23:50|5403.74|5365.74|5403.22|5365.22|5403.78|5365.78|5403.22|5365.22|9
1608031440000|2020-12-15 11:24:00|5403.18|5365.18|5403.05|5365.05|5403.18|5365.18|5402.89|5364.89|9
1608031450000|2020-12-15 11:24:10|5403.02|5365.02|5403.14|5365.14|5403.15|5365.15|5402.99|5364.99|9
1608031460000|2020-12-15 11:24:20|5403.06|5365.06|5403.24|5365.24|5403.24|5365.24|5403.05|5365.05|8
1608031470000|2020-12-15 11:24:30|5403.27|5365.27|5403.31|5365.31|5403.38|5365.38|5403.21|5365.21|10
1608031480000|2020-12-15 11:24:40|5403.27|5365.27|5403.83|5365.83|5403.83|5365.83|5403.27|5365.27|10
1608031490000|2020-12-15 11:24:50|5403.82|5365.82|5404.19|5366.19|5404.23|5366.23|5403.82|5365.82|8
1608031500000|2020-12-15 11:25:00|5404.27|5366.27|5405.32|5367.32|5405.32|5367.32|5404.27|5366.27|10
1608031510000|2020-12-15 11:25:10|5405.38|5367.38|5405.88|5367.88|5405.95|5367.95|5405.38|5367.38|10
1608031520000|2020-12-15 11:25:20|5405.87|5367.87|5405.47|5367.47|5405.89|5367.89|5405.44|5367.44|9
1608031530000|2020-12-15 11:25:30|5405.24|5367.24|5404.79|5366.79|5405.38|5367.38|5404.79|5366.79|10
1608031540000|2020-12-15 11:25:40|5404.75|5366.75|5404.31|5366.31|5404.95|5366.95|5404.31|5366.31|9
1608031550000|2020-12-15 11:25:50|5404.26|5366.26|5403.75|5365.75|5404.4|5366.4|5403.75|5365.75|8
1608031560000|2020-12-15 11:26:00|5403.62|5365.62|5402.83|5364.83|5403.62|5365.62|5402.83|5364.83|9
1608031570000|2020-12-15 11:26:10|5402.84|5364.84|5402.41|5364.41|5402.93|5364.93|5402.41|5364.41|10
1608031580000|2020-12-15 11:26:20|5402.28|5364.28|5402.08|5364.08|5402.36|5364.36|5402.08|5364.08|10
1608031590000|2020-12-15 11:26:30|5402.13|5364.13|5402.06|5364.06|5402.3|5364.3|5402.06|5364.06|9
1608031600000|2020-12-15 11:26:40|5401.94|5363.94|5402.07|5364.07|5402.07|5364.07|5401.76|5363.76|10
1608031610000|2020-12-15 11:26:50|5402.15|5364.15|5402.54|5364.54|5402.57|5364.57|5402.15|5364.15|8
1608031620000|2020-12-15 11:27:00|5402.62|5364.62|5402.63|5364.63|5402.74|5364.74|5402.58|5364.58|9
1608031630000|2020-12-15 11:27:10|5402.71|5364.71|5402.72|5364.72|5402.9|5364.9|5402.54|5364.54|9
1608031640000|2020-12-15 11:27:20|5402.76|5364.76|5403.05|5365.05|5403.26|5365.26|5402.76|5364.76|10
1608031650000|2020-12-15 11:27:30|5403.04|5365.04|5403|5365|5403.08|5365.08|5402.89|5364.89|10
1608031660000|2020-12-15 11:27:40|5402.96|5364.96|5403.09|5365.09|5403.13|5365.13|5402.96|5364.96|9
1608031670000|2020-12-15 11:27:50|5403.1|5365.1|5403.05|5365.05|5403.17|5365.17|5403.05|5365.05|9
1608031680000|2020-12-15 11:28:00|5403.1|5365.1|5402.93|5364.93|5403.1|5365.1|5402.78|5364.78|10
1608031690000|2020-12-15 11:28:10|5402.8|5364.8|5402.63|5364.63|5402.89|5364.89|5402.63|5364.63|9
1608031700000|2020-12-15 11:28:20|5402.62|5364.62|5402.29|5364.29|5402.62|5364.62|5402.24|5364.24|10
1608031710000|2020-12-15 11:28:30|5402.34|5364.34|5402.81|5364.81|5402.81|5364.81|5402.33|5364.33|10
1608031720000|2020-12-15 11:28:40|5402.8|5364.8|5403.16|5365.16|5403.16|5365.16|5402.8|5364.8|10
1608031730000|2020-12-15 11:28:50|5403.08|5365.08|5402.42|5364.42|5403.14|5365.14|5402.42|5364.42|9
1608031740000|2020-12-15 11:29:00|5402.4|5364.4|5402.37|5364.37|5402.56|5364.56|5402.35|5364.35|8
1608031750000|2020-12-15 11:29:10|5402.25|5364.25|5401.79|5363.79|5402.25|5364.25|5401.72|5363.72|9
1608031760000|2020-12-15 11:29:20|5401.74|5363.74|5400.93|5362.93|5401.74|5363.74|5400.93|5362.93|10
1608031770000|2020-12-15 11:29:30|5400.77|5362.77|5400.06|5362.06|5400.77|5362.77|5400.06|5362.06|10
1608031780000|2020-12-15 11:29:40|5400.01|5362.01|5399.58|5361.58|5400.05|5362.05|5399.58|5361.58|10
1608031790000|2020-12-15 11:29:50|5399.38|5361.38|5399.27|5361.27|5399.53|5361.53|5399.17|5361.17|10
1608031800000|2020-12-15 11:30:00|5399.14|5361.14|5398.98|5360.98|5399.27|5361.27|5398.98|5360.98|10
1608031810000|2020-12-15 11:30:10|5398.99|5360.99|5398.45|5360.45|5398.99|5360.99|5398.45|5360.45|9
1608031820000|2020-12-15 11:30:20|5398.34|5360.34|5397.21|5359.21|5398.34|5360.34|5397.21|5359.21|9
1608031830000|2020-12-15 11:30:30|5396.85|5358.85|5396.18|5358.18|5396.85|5358.85|5396.18|5358.18|10
1608031840000|2020-12-15 11:30:40|5396.03|5358.03|5394.98|5356.98|5396.03|5358.03|5394.98|5356.98|9
1608031850000|2020-12-15 11:30:50|5394.79|5356.79|5393.75|5355.75|5394.79|5356.79|5393.75|5355.75|10
1608031860000|2020-12-15 11:31:00|5393.5|5355.5|5392.95|5354.95|5393.5|5355.5|5392.71|5354.71|10
1608031870000|2020-12-15 11:31:10|5392.94|5354.94|5392.85|5354.85|5393.07|5355.07|5392.81|5354.81|9
1608031880000|2020-12-15 11:31:20|5392.77|5354.77|5392.18|5354.18|5392.77|5354.77|5392.09|5354.09|9
1608031890000|2020-12-15 11:31:30|5392.13|5354.13|5391.99|5353.99|5392.28|5354.28|5391.99|5353.99|10
1608031900000|2020-12-15 11:31:40|5392.02|5354.02|5392.43|5354.43|5392.43|5354.43|5392.01|5354.01|9
1608031910000|2020-12-15 11:31:50|5392.4|5354.4|5392.33|5354.33|5392.61|5354.61|5392.33|5354.33|10
1608031920000|2020-12-15 11:32:00|5392.38|5354.38|5392.79|5354.79|5392.94|5354.94|5392.38|5354.38|10
1608031930000|2020-12-15 11:32:10|5392.7|5354.7|5390.65|5352.65|5392.7|5354.7|5390.65|5352.65|9
1608031940000|2020-12-15 11:32:20|5389.46|5351.46|5386.79|5348.79|5389.46|5351.46|5386.79|5348.79|10
1608031950000|2020-12-15 11:32:30|5386.71|5348.71|5385.81|5347.81|5386.71|5348.71|5385.69|5347.69|9
1608031960000|2020-12-15 11:32:40|5385.78|5347.78|5386|5348|5386|5348|5385.58|5347.58|10
1608031970000|2020-12-15 11:32:50|5385.94|5347.94|5386.16|5348.16|5386.16|5348.16|5385.87|5347.87|9
1608031980000|2020-12-15 11:33:00|5386.1|5348.1|5386.5|5348.5|5386.5|5348.5|5386.1|5348.1|10
1608031990000|2020-12-15 11:33:10|5386.47|5348.47|5386.6|5348.6|5386.74|5348.74|5386.47|5348.47|9
1608032000000|2020-12-15 11:33:20|5386.59|5348.59|5386.59|5348.59|5386.82|5348.82|5386.59|5348.59|9
1608032010000|2020-12-15 11:33:30|5386.06|5348.06|5385.47|5347.47|5386.06|5348.06|5385.21|5347.21|10
1608032020000|2020-12-15 11:33:40|5385.51|5347.51|5385.95|5347.95|5385.95|5347.95|5385.51|5347.51|10
1608032030000|2020-12-15 11:33:50|5386.05|5348.05|5388.02|5350.02|5388.03|5350.03|5386.05|5348.05|10
1608032040000|2020-12-15 11:34:00|5388.07|5350.07|5389.26|5351.26|5389.26|5351.26|5388.07|5350.07|9
1608032050000|2020-12-15 11:34:10|5389.4|5351.4|5390.3|5352.3|5390.44|5352.44|5389.4|5351.4|10
1608032060000|2020-12-15 11:34:20|5390.51|5352.51|5392.4|5354.4|5392.4|5354.4|5390.51|5352.51|10
1608032070000|2020-12-15 11:34:30|5392.62|5354.62|5393.22|5355.22|5393.22|5355.22|5392.62|5354.62|7
1608032080000|2020-12-15 11:34:40|5393.26|5355.26|5394.77|5356.77|5394.77|5356.77|5393.2|5355.2|10
1608032090000|2020-12-15 11:34:50|5395.08|5357.08|5397.24|5359.24|5397.24|5359.24|5395.08|5357.08|10
1608032100000|2020-12-15 11:35:00|5397.25|5359.25|5397.9|5359.9|5398.21|5360.21|5397.25|5359.25|10
1608032110000|2020-12-15 11:35:10|5397.78|5359.78|5397.53|5359.53|5397.85|5359.85|5397.52|5359.52|9
1608032120000|2020-12-15 11:35:20|5397.59|5359.59|5397.19|5359.19|5397.59|5359.59|5397.19|5359.19|8
1608032130000|2020-12-15 11:35:30|5397.22|5359.22|5396.72|5358.72|5397.25|5359.25|5396.72|5358.72|10
1608032140000|2020-12-15 11:35:40|5396.71|5358.71|5396|5358|5396.71|5358.71|5396|5358|9
1608032150000|2020-12-15 11:35:50|5396.03|5358.03|5395.71|5357.71|5396.08|5358.08|5395.71|5357.71|8
1608032160000|2020-12-15 11:36:00|5395.87|5357.87|5394.87|5356.87|5395.87|5357.87|5394.87|5356.87|9
1608032170000|2020-12-15 11:36:10|5394.95|5356.95|5394.48|5356.48|5394.97|5356.97|5394.48|5356.48|9
1608032180000|2020-12-15 11:36:20|5394.63|5356.63|5394.25|5356.25|5394.63|5356.63|5394.25|5356.25|8
1608032190000|2020-12-15 11:36:30|5394.29|5356.29|5394.49|5356.49|5394.51|5356.51|5394.14|5356.14|10
1608032200000|2020-12-15 11:36:40|5394.44|5356.44|5393.82|5355.82|5394.44|5356.44|5393.82|5355.82|9
1608032210000|2020-12-15 11:36:50|5393.85|5355.85|5394.26|5356.26|5394.27|5356.27|5393.85|5355.85|10
1608032220000|2020-12-15 11:37:00|5394.28|5356.28|5394.62|5356.62|5394.62|5356.62|5394.28|5356.28|8
1608032230000|2020-12-15 11:37:10|5394.66|5356.66|5394.31|5356.31|5394.66|5356.66|5394.31|5356.31|10
1608032240000|2020-12-15 11:37:20|5394.2|5356.2|5394.08|5356.08|5394.34|5356.34|5394.04|5356.04|9
1608032250000|2020-12-15 11:37:30|5394.1|5356.1|5393.35|5355.35|5394.1|5356.1|5393.35|5355.35|10
1608032260000|2020-12-15 11:37:40|5393.24|5355.24|5392.84|5354.84|5393.33|5355.33|5392.82|5354.82|10
1608032270000|2020-12-15 11:37:50|5392.82|5354.82|5393.06|5355.06|5393.11|5355.11|5392.8|5354.8|10
1608032280000|2020-12-15 11:38:00|5393.31|5355.31|5393.09|5355.09|5393.31|5355.31|5392.94|5354.94|9
1608032290000|2020-12-15 11:38:10|5393.06|5355.06|5392.39|5354.39|5393.06|5355.06|5392.39|5354.39|9
1608032300000|2020-12-15 11:38:20|5392.36|5354.36|5391.73|5353.73|5392.36|5354.36|5391.73|5353.73|10
1608032310000|2020-12-15 11:38:30|5391.84|5353.84|5390.96|5352.96|5391.84|5353.84|5390.96|5352.96|10
1608032320000|2020-12-15 11:38:40|5390.88|5352.88|5389.49|5351.49|5390.88|5352.88|5389.43|5351.43|9
1608032330000|2020-12-15 11:38:50|5389.51|5351.51|5389.08|5351.08|5389.51|5351.51|5388.97|5350.97|10
1608032340000|2020-12-15 11:39:00|5388.9|5350.9|5387.89|5349.89|5388.9|5350.9|5387.89|5349.89|9
1608032350000|2020-12-15 11:39:10|5387.84|5349.84|5387.3|5349.3|5387.84|5349.84|5387.11|5349.11|10
1608032360000|2020-12-15 11:39:20|5387.26|5349.26|5386.99|5348.99|5387.26|5349.26|5386.91|5348.91|10
1608032370000|2020-12-15 11:39:30|5386.95|5348.95|5387.03|5349.03|5387.03|5349.03|5386.91|5348.91|7
1608032380000|2020-12-15 11:39:40|5387.12|5349.12|5387.08|5349.08|5387.28|5349.28|5387.08|5349.08|10
1608032390000|2020-12-15 11:39:50|5387.06|5349.06|5387.12|5349.12|5387.16|5349.16|5387.04|5349.04|10
1608032400000|2020-12-15 11:40:00|5387.09|5349.09|5386.89|5348.89|5387.16|5349.16|5386.89|5348.89|9
1608032410000|2020-12-15 11:40:10|5386.87|5348.87|5387.36|5349.36|5387.47|5349.47|5386.84|5348.84|10
1608032420000|2020-12-15 11:40:20|5387.37|5349.37|5388.27|5350.27|5388.27|5350.27|5387.37|5349.37|9
1608032430000|2020-12-15 11:40:30|5388.28|5350.28|5390.31|5352.31|5390.31|5352.31|5388.28|5350.28|10
1608032440000|2020-12-15 11:40:40|5390.39|5352.39|5390.84|5352.84|5391.04|5353.04|5390.16|5352.16|9
1608032450000|2020-12-15 11:40:50|5390.79|5352.79|5389.92|5351.92|5390.83|5352.83|5389.92|5351.92|10
1608032460000|2020-12-15 11:41:00|5389.76|5351.76|5389.01|5351.01|5389.82|5351.82|5388.97|5350.97|10
1608032470000|2020-12-15 11:41:10|5388.83|5350.83|5387.94|5349.94|5388.83|5350.83|5387.88|5349.88|8
1608032480000|2020-12-15 11:41:20|5387.91|5349.91|5387.38|5349.38|5387.91|5349.91|5387.32|5349.32|10
1608032490000|2020-12-15 11:41:30|5387.24|5349.24|5387.28|5349.28|5387.53|5349.53|5387.24|5349.24|9
1608032500000|2020-12-15 11:41:40|5387.26|5349.26|5386.9|5348.9|5387.26|5349.26|5386.86|5348.86|8
1608032510000|2020-12-15 11:41:50|5386.78|5348.78|5387.06|5349.06|5387.06|5349.06|5386.78|5348.78|10
1608032520000|2020-12-15 11:42:00|5387.09|5349.09|5386.94|5348.94|5387.09|5349.09|5386.9|5348.9|10
1608032530000|2020-12-15 11:42:10|5386.95|5348.95|5386.98|5348.98|5387.07|5349.07|5386.89|5348.89|9
1608032540000|2020-12-15 11:42:20|5386.9|5348.9|5386.88|5348.88|5387.07|5349.07|5386.84|5348.84|8
1608032550000|2020-12-15 11:42:30|5386.87|5348.87|5386.44|5348.44|5386.91|5348.91|5386.44|5348.44|9
1608032560000|2020-12-15 11:42:40|5386.39|5348.39|5386.02|5348.02|5386.39|5348.39|5386.02|5348.02|10
1608032570000|2020-12-15 11:42:50|5386.01|5348.01|5385.56|5347.56|5386.01|5348.01|5385.54|5347.54|10
1608032580000|2020-12-15 11:43:00|5385.52|5347.52|5385.84|5347.84|5385.85|5347.85|5385.47|5347.47|10
1608032590000|2020-12-15 11:43:10|5385.99|5347.99|5386.65|5348.65|5386.66|5348.66|5385.99|5347.99|10
1608032600000|2020-12-15 11:43:20|5386.7|5348.7|5387.25|5349.25|5387.31|5349.31|5386.7|5348.7|10
1608032610000|2020-12-15 11:43:30|5387.4|5349.4|5387.87|5349.87|5387.87|5349.87|5387.33|5349.33|10
1608032620000|2020-12-15 11:43:40|5387.84|5349.84|5388.89|5350.89|5388.89|5350.89|5387.67|5349.67|10
1608032630000|2020-12-15 11:43:50|5388.93|5350.93|5389.53|5351.53|5389.53|5351.53|5388.93|5350.93|8
1608032640000|2020-12-15 11:44:00|5389.63|5351.63|5389.84|5351.84|5389.84|5351.84|5389.58|5351.58|9
1608032650000|2020-12-15 11:44:10|5389.92|5351.92|5390.44|5352.44|5390.44|5352.44|5389.92|5351.92|8
1608032660000|2020-12-15 11:44:20|5390.4|5352.4|5390.61|5352.61|5390.62|5352.62|5390.32|5352.32|7
1608032670000|2020-12-15 11:44:30|5390.59|5352.59|5390.46|5352.46|5390.59|5352.59|5390.45|5352.45|7
1608032680000|2020-12-15 11:44:40|5390.59|5352.59|5390.49|5352.49|5390.73|5352.73|5390.34|5352.34|10
1608032690000|2020-12-15 11:44:50|5390.51|5352.51|5390.62|5352.62|5390.63|5352.63|5390.51|5352.51|8
1608032700000|2020-12-15 11:45:00|5390.59|5352.59|5390.62|5352.62|5390.78|5352.78|5390.55|5352.55|10
1608032710000|2020-12-15 11:45:10|5390.64|5352.64|5390.6|5352.6|5390.64|5352.64|5390.49|5352.49|9
1608032720000|2020-12-15 11:45:20|5390.59|5352.59|5390.72|5352.72|5390.72|5352.72|5390.47|5352.47|7
1608032730000|2020-12-15 11:45:30|5390.73|5352.73|5391.29|5353.29|5391.29|5353.29|5390.62|5352.62|7
1608032740000|2020-12-15 11:45:40|5391.22|5353.22|5391.34|5353.34|5391.49|5353.49|5391.22|5353.22|9
1608032750000|2020-12-15 11:45:50|5391.25|5353.25|5391.25|5353.25|5391.47|5353.47|5391.23|5353.23|10
1608032760000|2020-12-15 11:46:00|5391.32|5353.32|5390.98|5352.98|5391.35|5353.35|5390.98|5352.98|8
1608032770000|2020-12-15 11:46:10|5391|5353|5391.45|5353.45|5391.45|5353.45|5391|5353|10
1608032780000|2020-12-15 11:46:20|5391.47|5353.47|5392.13|5354.13|5392.18|5354.18|5391.39|5353.39|10
1608032790000|2020-12-15 11:46:30|5392.25|5354.25|5394.4|5356.4|5394.4|5356.4|5392.25|5354.25|10
1608032800000|2020-12-15 11:46:40|5394.42|5356.42|5396.13|5358.13|5396.35|5358.35|5394.42|5356.42|10
1608032810000|2020-12-15 11:46:50|5396.35|5358.35|5398.57|5360.57|5398.65|5360.65|5396.35|5358.35|10
1608032820000|2020-12-15 11:47:00|5398.7|5360.7|5400.03|5362.03|5400.03|5362.03|5398.7|5360.7|8
1608032830000|2020-12-15 11:47:10|5400.15|5362.15|5400.14|5362.14|5400.24|5362.24|5400.02|5362.02|10
1608032840000|2020-12-15 11:47:20|5400.26|5362.26|5400.05|5362.05|5400.26|5362.26|5400.04|5362.04|8
1608032850000|2020-12-15 11:47:30|5400.12|5362.12|5400.3|5362.3|5400.31|5362.31|5400.08|5362.08|7
1608032860000|2020-12-15 11:47:40|5400.39|5362.39|5400.1|5362.1|5400.52|5362.52|5400.1|5362.1|9
1608032870000|2020-12-15 11:47:50|5400.02|5362.02|5399.49|5361.49|5400.02|5362.02|5399.46|5361.46|9
1608032880000|2020-12-15 11:48:00|5399.22|5361.22|5398.54|5360.54|5399.22|5361.22|5398.53|5360.53|10
1608032890000|2020-12-15 11:48:10|5398.58|5360.58|5398.06|5360.06|5398.58|5360.58|5397.99|5359.99|9
1608032900000|2020-12-15 11:48:20|5398.14|5360.14|5397.72|5359.72|5398.14|5360.14|5397.72|5359.72|9
1608032910000|2020-12-15 11:48:30|5397.75|5359.75|5397.7|5359.7|5397.75|5359.75|5397.64|5359.64|7
1608032920000|2020-12-15 11:48:40|5397.71|5359.71|5397.24|5359.24|5397.74|5359.74|5397.24|5359.24|10
1608032930000|2020-12-15 11:48:50|5397.21|5359.21|5396.57|5358.57|5397.23|5359.23|5396.57|5358.57|9
1608032940000|2020-12-15 11:49:00|5396.52|5358.52|5396.35|5358.35|5396.53|5358.53|5396.13|5358.13|10
1608032950000|2020-12-15 11:49:10|5396.56|5358.56|5396.66|5358.66|5396.74|5358.74|5396.48|5358.48|10
1608032960000|2020-12-15 11:49:20|5396.65|5358.65|5397.61|5359.61|5397.64|5359.64|5396.65|5358.65|10
1608032970000|2020-12-15 11:49:30|5397.62|5359.62|5397.34|5359.34|5397.73|5359.73|5397.34|5359.34|9
1608032980000|2020-12-15 11:49:40|5397.32|5359.32|5397.01|5359.01|5397.37|5359.37|5396.93|5358.93|10
1608032990000|2020-12-15 11:49:50|5396.91|5358.91|5396.72|5358.72|5397.03|5359.03|5396.72|5358.72|8
1608033000000|2020-12-15 11:50:00|5396.75|5358.75|5396.72|5358.72|5396.84|5358.84|5396.65|5358.65|9
1608033010000|2020-12-15 11:50:10|5396.78|5358.78|5396.88|5358.88|5396.91|5358.91|5396.78|5358.78|8
1608033020000|2020-12-15 11:50:20|5396.92|5358.92|5396.54|5358.54|5396.93|5358.93|5396.54|5358.54|10
1608033030000|2020-12-15 11:50:30|5396.59|5358.59|5395.76|5357.76|5396.59|5358.59|5395.76|5357.76|9
1608033040000|2020-12-15 11:50:40|5395.71|5357.71|5395.36|5357.36|5395.71|5357.71|5395.36|5357.36|9
1608033050000|2020-12-15 11:50:50|5395.25|5357.25|5394.74|5356.74|5395.34|5357.34|5394.63|5356.63|10
1608033060000|2020-12-15 11:51:00|5394.68|5356.68|5394.01|5356.01|5394.68|5356.68|5394.01|5356.01|10
1608033070000|2020-12-15 11:51:10|5393.9|5355.9|5393.86|5355.86|5394.07|5356.07|5393.72|5355.72|9
1608033080000|2020-12-15 11:51:20|5393.81|5355.81|5393.28|5355.28|5393.81|5355.81|5393.28|5355.28|9
1608033090000|2020-12-15 11:51:30|5393.22|5355.22|5393.15|5355.15|5393.28|5355.28|5393.06|5355.06|8
1608033100000|2020-12-15 11:51:40|5393.09|5355.09|5392.83|5354.83|5393.13|5355.13|5392.83|5354.83|8
1608033110000|2020-12-15 11:51:50|5392.87|5354.87|5392.73|5354.73|5392.87|5354.87|5392.66|5354.66|8
1608033120000|2020-12-15 11:52:00|5392.75|5354.75|5393.17|5355.17|5393.27|5355.27|5392.71|5354.71|10
1608033130000|2020-12-15 11:52:10|5393.02|5355.02|5393.32|5355.32|5393.32|5355.32|5393.02|5355.02|7
1608033140000|2020-12-15 11:52:20|5393.34|5355.34|5393.83|5355.83|5393.83|5355.83|5393.33|5355.33|10
1608033150000|2020-12-15 11:52:30|5393.86|5355.86|5393.92|5355.92|5394.03|5356.03|5393.83|5355.83|10
1608033160000|2020-12-15 11:52:40|5393.87|5355.87|5393.9|5355.9|5393.98|5355.98|5393.87|5355.87|9
1608033170000|2020-12-15 11:52:50|5393.93|5355.93|5394.93|5356.93|5394.93|5356.93|5393.92|5355.92|10
1608033180000|2020-12-15 11:53:00|5395.45|5357.45|5396.52|5358.52|5396.52|5358.52|5395.45|5357.45|10
1608033190000|2020-12-15 11:53:10|5396.65|5358.65|5396.91|5358.91|5396.98|5358.98|5396.65|5358.65|10
1608033200000|2020-12-15 11:53:20|5396.93|5358.93|5397.2|5359.2|5397.21|5359.21|5396.93|5358.93|10
1608033210000|2020-12-15 11:53:30|5397.34|5359.34|5396.99|5358.99|5397.34|5359.34|5396.99|5358.99|10
1608033220000|2020-12-15 11:53:40|5396.94|5358.94|5397.06|5359.06|5397.23|5359.23|5396.9|5358.9|10
1608033230000|2020-12-15 11:53:50|5397.05|5359.05|5396.83|5358.83|5397.05|5359.05|5396.65|5358.65|10
1608033240000|2020-12-15 11:54:00|5396.92|5358.92|5396.98|5358.98|5396.98|5358.98|5396.74|5358.74|10
1608033250000|2020-12-15 11:54:10|5397.09|5359.09|5398.05|5360.05|5398.05|5360.05|5397.09|5359.09|10
1608033260000|2020-12-15 11:54:20|5398.08|5360.08|5399.59|5361.59|5399.73|5361.73|5398.08|5360.08|9
1608033270000|2020-12-15 11:54:30|5399.66|5361.66|5400.2|5362.2|5400.2|5362.2|5399.65|5361.65|8
1608033280000|2020-12-15 11:54:40|5400.21|5362.21|5400.62|5362.62|5400.62|5362.62|5400.21|5362.21|7
1608033290000|2020-12-15 11:54:50|5400.92|5362.92|5401.65|5363.65|5401.77|5363.77|5400.92|5362.92|10
1608033300000|2020-12-15 11:55:00|5401.64|5363.64|5402.15|5364.15|5402.15|5364.15|5401.64|5363.64|10
1608033310000|2020-12-15 11:55:10|5402.16|5364.16|5402.1|5364.1|5402.22|5364.22|5402.01|5364.01|10
1608033320000|2020-12-15 11:55:20|5402.21|5364.21|5402.35|5364.35|5402.35|5364.35|5402.21|5364.21|10
1608033330000|2020-12-15 11:55:30|5402.45|5364.45|5403.37|5365.37|5403.37|5365.37|5402.45|5364.45|9
1608033340000|2020-12-15 11:55:40|5403.46|5365.46|5403.65|5365.65|5403.69|5365.69|5403.46|5365.46|8
1608033350000|2020-12-15 11:55:50|5403.37|5365.37|5403.19|5365.19|5403.37|5365.37|5403.15|5365.15|10
1608033360000|2020-12-15 11:56:00|5403.16|5365.16|5404|5366|5404.08|5366.08|5402.94|5364.94|9
1608033370000|2020-12-15 11:56:10|5403.97|5365.97|5403.85|5365.85|5404.05|5366.05|5403.78|5365.78|9
1608033380000|2020-12-15 11:56:20|5403.89|5365.89|5404.09|5366.09|5404.19|5366.19|5403.89|5365.89|10
1608033390000|2020-12-15 11:56:30|5404.26|5366.26|5404.04|5366.04|5404.26|5366.26|5403.91|5365.91|10
1608033400000|2020-12-15 11:56:40|5404.12|5366.12|5403.01|5365.01|5404.12|5366.12|5403.01|5365.01|8
1608033410000|2020-12-15 11:56:50|5402.91|5364.91|5402.23|5364.23|5402.91|5364.91|5402.23|5364.23|10
1608033420000|2020-12-15 11:57:00|5402.37|5364.37|5402.42|5364.42|5402.5|5364.5|5402.26|5364.26|10
1608033430000|2020-12-15 11:57:10|5402.23|5364.23|5401.99|5363.99|5402.23|5364.23|5401.98|5363.98|10
1608033440000|2020-12-15 11:57:20|5402.09|5364.09|5402.18|5364.18|5402.49|5364.49|5402.06|5364.06|10
1608033450000|2020-12-15 11:57:30|5402.16|5364.16|5401.95|5363.95|5402.16|5364.16|5401.95|5363.95|10
1608033460000|2020-12-15 11:57:40|5401.65|5363.65|5399.3|5361.3|5401.65|5363.65|5399.25|5361.25|9
1608033470000|2020-12-15 11:57:50|5399.01|5361.01|5399.14|5361.14|5399.14|5361.14|5398.33|5360.33|10
1608033480000|2020-12-15 11:58:00|5399.17|5361.17|5398.98|5360.98|5399.17|5361.17|5398.96|5360.96|9
1608033490000|2020-12-15 11:58:10|5398.88|5360.88|5398.68|5360.68|5398.9|5360.9|5398.6|5360.6|10
1608033500000|2020-12-15 11:58:20|5398.6|5360.6|5398.2|5360.2|5398.6|5360.6|5398.04|5360.04|8
1608033510000|2020-12-15 11:58:30|5398.28|5360.28|5397.23|5359.23|5398.28|5360.28|5397.13|5359.13|10
1608033520000|2020-12-15 11:58:40|5396.76|5358.76|5396.51|5358.51|5396.76|5358.76|5396.44|5358.44|9
1608033530000|2020-12-15 11:58:50|5396.03|5358.03|5396.24|5358.24|5396.29|5358.29|5396.03|5358.03|10
1608033540000|2020-12-15 11:59:00|5396.25|5358.25|5396.24|5358.24|5396.4|5358.4|5396.23|5358.23|8
1608033550000|2020-12-15 11:59:10|5396.23|5358.23|5395.78|5357.78|5396.23|5358.23|5395.78|5357.78|8
1608033560000|2020-12-15 11:59:20|5395.75|5357.75|5395.36|5357.36|5395.95|5357.95|5395.36|5357.36|10
1608033570000|2020-12-15 11:59:30|5395.37|5357.37|5394.29|5356.29|5395.37|5357.37|5394.29|5356.29|10
1608033580000|2020-12-15 11:59:40|5394.3|5356.3|5394.78|5356.78|5394.78|5356.78|5394.3|5356.3|10
1608033590000|2020-12-15 11:59:50|5394.94|5356.94|5395.06|5357.06|5395.09|5357.09|5394.94|5356.94|8
1608033600000|2020-12-15 12:00:00|5395.03|5357.03|5394.69|5356.69|5395.03|5357.03|5394.69|5356.69|8
1608033610000|2020-12-15 12:00:10|5394.6|5356.6|5394.13|5356.13|5394.6|5356.6|5394.01|5356.01|9
1608033620000|2020-12-15 12:00:20|5394.12|5356.12|5393.49|5355.49|5394.18|5356.18|5393.49|5355.49|9
1608033630000|2020-12-15 12:00:30|5393.39|5355.39|5393.23|5355.23|5393.4|5355.4|5393.23|5355.23|9
1608033640000|2020-12-15 12:00:40|5393.04|5355.04|5392.17|5354.17|5393.14|5355.14|5392.17|5354.17|10
1608033650000|2020-12-15 12:00:50|5392.04|5354.04|5391.68|5353.68|5392.04|5354.04|5391.55|5353.55|8
1608033660000|2020-12-15 12:01:00|5391.81|5353.81|5391.52|5353.52|5391.87|5353.87|5391.52|5353.52|10
1608033670000|2020-12-15 12:01:10|5391.47|5353.47|5391.5|5353.5|5391.57|5353.57|5391.2|5353.2|9
1608033680000|2020-12-15 12:01:20|5391.45|5353.45|5391.62|5353.62|5391.73|5353.73|5391.45|5353.45|10
1608033690000|2020-12-15 12:01:30|5391.53|5353.53|5391.88|5353.88|5391.98|5353.98|5391.53|5353.53|10
1608033700000|2020-12-15 12:01:40|5391.85|5353.85|5391.76|5353.76|5391.91|5353.91|5391.73|5353.73|10
1608033710000|2020-12-15 12:01:50|5391.82|5353.82|5391.14|5353.14|5391.86|5353.86|5391.14|5353.14|10
1608033720000|2020-12-15 12:02:00|5391.11|5353.11|5390.88|5352.88|5391.13|5353.13|5390.84|5352.84|9
1608033730000|2020-12-15 12:02:10|5390.87|5352.87|5390.48|5352.48|5390.87|5352.87|5390.48|5352.48|8
1608033740000|2020-12-15 12:02:20|5390.58|5352.58|5390.26|5352.26|5390.58|5352.58|5390.16|5352.16|10
1608033750000|2020-12-15 12:02:30|5390.34|5352.34|5391.54|5353.54|5391.54|5353.54|5390.2|5352.2|10
1608033760000|2020-12-15 12:02:40|5391.66|5353.66|5393.88|5355.88|5393.88|5355.88|5391.66|5353.66|10
1608033770000|2020-12-15 12:02:50|5393.93|5355.93|5394.5|5356.5|5394.52|5356.52|5393.87|5355.87|10
1608033780000|2020-12-15 12:03:00|5394.68|5356.68|5395.21|5357.21|5395.27|5357.27|5394.68|5356.68|9
1608033790000|2020-12-15 12:03:10|5395.19|5357.19|5394.95|5356.95|5395.42|5357.42|5394.95|5356.95|9
1608033800000|2020-12-15 12:03:20|5394.91|5356.91|5395.53|5357.53|5395.53|5357.53|5394.86|5356.86|10
1608033810000|2020-12-15 12:03:30|5395.55|5357.55|5396.15|5358.15|5396.15|5358.15|5395.55|5357.55|10
1608033820000|2020-12-15 12:03:40|5396.12|5358.12|5396.83|5358.83|5396.83|5358.83|5396.12|5358.12|10
1608033830000|2020-12-15 12:03:50|5396.9|5358.9|5398.59|5360.59|5398.59|5360.59|5396.9|5358.9|10
1608033840000|2020-12-15 12:04:00|5398.67|5360.67|5399.21|5361.21|5399.21|5361.21|5398.64|5360.64|10
1608033850000|2020-12-15 12:04:10|5399.32|5361.32|5399.87|5361.87|5399.87|5361.87|5399.32|5361.32|10
1608033860000|2020-12-15 12:04:20|5400.02|5362.02|5400.71|5362.71|5400.71|5362.71|5400.02|5362.02|9
1608033870000|2020-12-15 12:04:30|5400.84|5362.84|5403|5365|5403|5365|5400.84|5362.84|9
1608033880000|2020-12-15 12:04:40|5403.3|5365.3|5404.55|5366.55|5404.55|5366.55|5403.3|5365.3|9
1608033890000|2020-12-15 12:04:50|5404.74|5366.74|5405.88|5367.88|5406.1|5368.1|5404.71|5366.71|10
1608033900000|2020-12-15 12:05:00|5405.83|5367.83|5405.21|5367.21|5405.83|5367.83|5405.19|5367.19|9
1608033910000|2020-12-15 12:05:10|5405.13|5367.13|5405.21|5367.21|5405.58|5367.58|5405.13|5367.13|9
1608033920000|2020-12-15 12:05:20|5405.25|5367.25|5405.42|5367.42|5405.66|5367.66|5405.25|5367.25|8
1608033930000|2020-12-15 12:05:30|5405.43|5367.43|5405.28|5367.28|5405.6|5367.6|5405.28|5367.28|9
1608033940000|2020-12-15 12:05:40|5404.93|5366.93|5403.43|5365.43|5404.93|5366.93|5403.43|5365.43|10
1608033950000|2020-12-15 12:05:50|5403.31|5365.31|5403.79|5365.79|5403.82|5365.82|5403.31|5365.31|9
1608033960000|2020-12-15 12:06:00|5403.77|5365.77|5403.44|5365.44|5403.78|5365.78|5403.36|5365.36|10
1608033970000|2020-12-15 12:06:10|5403.45|5365.45|5403.23|5365.23|5403.46|5365.46|5403.19|5365.19|10
1608033980000|2020-12-15 12:06:20|5403.18|5365.18|5403.39|5365.39|5403.53|5365.53|5403.14|5365.14|9
1608033990000|2020-12-15 12:06:30|5403.28|5365.28|5403.84|5365.84|5403.84|5365.84|5403.28|5365.28|10
1608034000000|2020-12-15 12:06:40|5403.83|5365.83|5403.96|5365.96|5404.04|5366.04|5403.82|5365.82|9
1608034010000|2020-12-15 12:06:50|5403.98|5365.98|5404.37|5366.37|5404.37|5366.37|5403.84|5365.84|10
1608034020000|2020-12-15 12:07:00|5404.39|5366.39|5403.67|5365.67|5404.42|5366.42|5403.67|5365.67|10
1608034030000|2020-12-15 12:07:10|5403.61|5365.61|5403.16|5365.16|5403.61|5365.61|5403.16|5365.16|10
1608034040000|2020-12-15 12:07:20|5402.92|5364.92|5402.44|5364.44|5402.93|5364.93|5402.44|5364.44|9
1608034050000|2020-12-15 12:07:30|5402.48|5364.48|5402.64|5364.64|5402.64|5364.64|5402.48|5364.48|10
1608034060000|2020-12-15 12:07:40|5402.58|5364.58|5402.23|5364.23|5402.62|5364.62|5402.19|5364.19|8
1608034070000|2020-12-15 12:07:50|5402.11|5364.11|5401.39|5363.39|5402.11|5364.11|5401.39|5363.39|10
1608034080000|2020-12-15 12:08:00|5401.29|5363.29|5401.18|5363.18|5401.34|5363.34|5401|5363|10
1608034090000|2020-12-15 12:08:10|5401.26|5363.26|5401.59|5363.59|5401.59|5363.59|5401.26|5363.26|9
1608034100000|2020-12-15 12:08:20|5401.76|5363.76|5401.71|5363.71|5401.89|5363.89|5401.63|5363.63|10
1608034110000|2020-12-15 12:08:30|5401.73|5363.73|5401.53|5363.53|5401.81|5363.81|5401.53|5363.53|8
1608034120000|2020-12-15 12:08:40|5401.48|5363.48|5401.46|5363.46|5401.81|5363.81|5401.46|5363.46|10
1608034130000|2020-12-15 12:08:50|5401.62|5363.62|5401.68|5363.68|5401.71|5363.71|5401.48|5363.48|9
1608034140000|2020-12-15 12:09:00|5401.72|5363.72|5401.6|5363.6|5401.83|5363.83|5401.59|5363.59|8
1608034150000|2020-12-15 12:09:10|5401.68|5363.68|5401.02|5363.02|5401.78|5363.78|5401.02|5363.02|10
1608034160000|2020-12-15 12:09:20|5401.01|5363.01|5399.57|5361.57|5401.01|5363.01|5399.55|5361.55|10
1608034170000|2020-12-15 12:09:30|5399.54|5361.54|5399.99|5361.99|5400.05|5362.05|5399.53|5361.53|10
1608034180000|2020-12-15 12:09:40|5399.92|5361.92|5399.81|5361.81|5400.01|5362.01|5399.51|5361.51|10
1608034190000|2020-12-15 12:09:50|5399.53|5361.53|5399.44|5361.44|5399.62|5361.62|5399.25|5361.25|10
1608034200000|2020-12-15 12:10:00|5399.53|5361.53|5399.6|5361.6|5399.62|5361.62|5399.45|5361.45|8
1608034210000|2020-12-15 12:10:10|5399.68|5361.68|5399.53|5361.53|5399.68|5361.68|5399.49|5361.49|8
1608034220000|2020-12-15 12:10:20|5399.5|5361.5|5399.98|5361.98|5400.05|5362.05|5399.5|5361.5|10
1608034230000|2020-12-15 12:10:30|5400|5362|5400.31|5362.31|5400.42|5362.42|5400|5362|10
1608034240000|2020-12-15 12:10:40|5400.33|5362.33|5400.66|5362.66|5400.66|5362.66|5400.13|5362.13|10
1608034250000|2020-12-15 12:10:50|5400.63|5362.63|5400.5|5362.5|5400.64|5362.64|5400.43|5362.43|10
1608034260000|2020-12-15 12:11:00|5400.51|5362.51|5400.77|5362.77|5400.8|5362.8|5400.44|5362.44|9
1608034270000|2020-12-15 12:11:10|5400.76|5362.76|5400.64|5362.64|5400.9|5362.9|5400.64|5362.64|10
1608034280000|2020-12-15 12:11:20|5400.6|5362.6|5400.2|5362.2|5400.6|5362.6|5400.2|5362.2|9
1608034290000|2020-12-15 12:11:30|5400.28|5362.28|5400.72|5362.72|5400.86|5362.86|5400.28|5362.28|9
1608034300000|2020-12-15 12:11:40|5400.67|5362.67|5400.49|5362.49|5400.83|5362.83|5400.49|5362.49|10
1608034310000|2020-12-15 12:11:50|5400.5|5362.5|5400.72|5362.72|5400.91|5362.91|5400.44|5362.44|10
1608034320000|2020-12-15 12:12:00|5400.86|5362.86|5400.65|5362.65|5400.91|5362.91|5400.65|5362.65|10
1608034330000|2020-12-15 12:12:10|5400.67|5362.67|5400.56|5362.56|5400.69|5362.69|5400.56|5362.56|10
1608034340000|2020-12-15 12:12:20|5400.6|5362.6|5400.63|5362.63|5400.79|5362.79|5400.6|5362.6|10
1608034350000|2020-12-15 12:12:30|5400.6|5362.6|5400.84|5362.84|5400.86|5362.86|5400.6|5362.6|10
1608034360000|2020-12-15 12:12:40|5400.86|5362.86|5401.82|5363.82|5401.82|5363.82|5400.77|5362.77|10
1608034370000|2020-12-15 12:12:50|5402.06|5364.06|5402.99|5364.99|5402.99|5364.99|5402.06|5364.06|10
1608034380000|2020-12-15 12:13:00|5403.13|5365.13|5403.23|5365.23|5403.32|5365.32|5403.02|5365.02|9
1608034390000|2020-12-15 12:13:10|5403.31|5365.31|5403.9|5365.9|5403.94|5365.94|5403.31|5365.31|10
1608034400000|2020-12-15 12:13:20|5403.98|5365.98|5403.36|5365.36|5403.98|5365.98|5403.36|5365.36|8
1608034410000|2020-12-15 12:13:30|5403.37|5365.37|5403.03|5365.03|5403.47|5365.47|5402.94|5364.94|10
1608034420000|2020-12-15 12:13:40|5402.94|5364.94|5403.36|5365.36|5403.36|5365.36|5402.89|5364.89|10
1608034430000|2020-12-15 12:13:50|5403.42|5365.42|5403.61|5365.61|5403.61|5365.61|5403.36|5365.36|10
1608034440000|2020-12-15 12:14:00|5403.82|5365.82|5403.93|5365.93|5403.96|5365.96|5403.7|5365.7|10
1608034450000|2020-12-15 12:14:10|5404.23|5366.23|5404.38|5366.38|5404.4|5366.4|5404.23|5366.23|10
1608034460000|2020-12-15 12:14:20|5404.42|5366.42|5403.95|5365.95|5404.42|5366.42|5403.93|5365.93|9
1608034470000|2020-12-15 12:14:30|5403.9|5365.9|5403.93|5365.93|5404|5366|5403.88|5365.88|10
1608034480000|2020-12-15 12:14:40|5403.88|5365.88|5403.97|5365.97|5403.98|5365.98|5403.85|5365.85|10
1608034490000|2020-12-15 12:14:50|5403.98|5365.98|5403.91|5365.91|5403.99|5365.99|5403.89|5365.89|9
1608034500000|2020-12-15 12:15:00|5404.02|5366.02|5403.84|5365.84|5404.02|5366.02|5403.84|5365.84|10
1608034510000|2020-12-15 12:15:10|5403.86|5365.86|5403.32|5365.32|5403.88|5365.88|5403.32|5365.32|9
1608034520000|2020-12-15 12:15:20|5403.23|5365.23|5403.12|5365.12|5403.23|5365.23|5403.09|5365.09|9
1608034530000|2020-12-15 12:15:30|5403|5365|5402.29|5364.29|5403|5365|5402.29|5364.29|10
1608034540000|2020-12-15 12:15:40|5402.28|5364.28|5401.94|5363.94|5402.28|5364.28|5401.91|5363.91|8
1608034550000|2020-12-15 12:15:50|5401.95|5363.95|5401.94|5363.94|5402.01|5364.01|5401.87|5363.87|8
1608034560000|2020-12-15 12:16:00|5401.96|5363.96|5402.12|5364.12|5402.18|5364.18|5401.96|5363.96|10
1608034570000|2020-12-15 12:16:10|5402.14|5364.14|5402.09|5364.09|5402.21|5364.21|5402.03|5364.03|9
1608034580000|2020-12-15 12:16:20|5402.08|5364.08|5402.23|5364.23|5402.34|5364.34|5402.08|5364.08|10
1608034590000|2020-12-15 12:16:30|5402.42|5364.42|5402.75|5364.75|5402.75|5364.75|5402.42|5364.42|9
1608034600000|2020-12-15 12:16:40|5402.8|5364.8|5403.14|5365.14|5403.14|5365.14|5402.8|5364.8|8
1608034610000|2020-12-15 12:16:50|5403.15|5365.15|5402.88|5364.88|5403.18|5365.18|5402.88|5364.88|9
1608034620000|2020-12-15 12:17:00|5402.89|5364.89|5402.62|5364.62|5402.9|5364.9|5402.59|5364.59|10
1608034630000|2020-12-15 12:17:10|5402.6|5364.6|5402.18|5364.18|5402.6|5364.6|5402.18|5364.18|10
1608034640000|2020-12-15 12:17:20|5402.24|5364.24|5401.76|5363.76|5402.24|5364.24|5401.76|5363.76|10
1608034650000|2020-12-15 12:17:30|5401.78|5363.78|5401.74|5363.74|5401.83|5363.83|5401.73|5363.73|6
1608034660000|2020-12-15 12:17:40|5401.65|5363.65|5401.53|5363.53|5401.67|5363.67|5401.45|5363.45|10
1608034670000|2020-12-15 12:17:50|5401.61|5363.61|5401.68|5363.68|5401.69|5363.69|5401.59|5363.59|8
1608034680000|2020-12-15 12:18:00|5401.66|5363.66|5401.78|5363.78|5401.84|5363.84|5401.66|5363.66|8
1608034690000|2020-12-15 12:18:10|5401.79|5363.79|5401.77|5363.77|5401.8|5363.8|5401.69|5363.69|9
1608034700000|2020-12-15 12:18:20|5401.61|5363.61|5401.58|5363.58|5401.7|5363.7|5401.54|5363.54|9
1608034710000|2020-12-15 12:18:30|5401.65|5363.65|5401.17|5363.17|5401.66|5363.66|5401.12|5363.12|9
1608034720000|2020-12-15 12:18:40|5401.12|5363.12|5400.58|5362.58|5401.13|5363.13|5400.58|5362.58|10
1608034730000|2020-12-15 12:18:50|5400.48|5362.48|5400.23|5362.23|5400.48|5362.48|5400.12|5362.12|10
1608034740000|2020-12-15 12:19:00|5400.18|5362.18|5400.58|5362.58|5400.64|5362.64|5400.18|5362.18|10
1608034750000|2020-12-15 12:19:10|5400.47|5362.47|5400.52|5362.52|5400.61|5362.61|5400.47|5362.47|8
1608034760000|2020-12-15 12:19:20|5400.57|5362.57|5400.38|5362.38|5400.57|5362.57|5400.38|5362.38|8
1608034770000|2020-12-15 12:19:30|5400.28|5362.28|5400.07|5362.07|5400.34|5362.34|5400.07|5362.07|10
1608034780000|2020-12-15 12:19:40|5400.03|5362.03|5400.07|5362.07|5400.07|5362.07|5399.98|5361.98|7
1608034790000|2020-12-15 12:19:50|5400.08|5362.08|5400.37|5362.37|5400.37|5362.37|5400.04|5362.04|8
1608034800000|2020-12-15 12:20:00|5400.38|5362.38|5400.45|5362.45|5400.51|5362.51|5400.38|5362.38|9
1608034810000|2020-12-15 12:20:10|5400.36|5362.36|5399.91|5361.91|5400.46|5362.46|5399.91|5361.91|10
1608034820000|2020-12-15 12:20:20|5399.95|5361.95|5399.67|5361.67|5399.95|5361.95|5399.65|5361.65|10
1608034830000|2020-12-15 12:20:30|5399.49|5361.49|5399.97|5361.97|5399.97|5361.97|5399.49|5361.49|10
1608034840000|2020-12-15 12:20:40|5399.95|5361.95|5400.18|5362.18|5400.18|5362.18|5399.87|5361.87|10
1608034850000|2020-12-15 12:20:50|5400.28|5362.28|5400.95|5362.95|5400.96|5362.96|5400.28|5362.28|10
1608034860000|2020-12-15 12:21:00|5400.9|5362.9|5401.1|5363.1|5401.1|5363.1|5400.77|5362.77|10
1608034870000|2020-12-15 12:21:10|5401.05|5363.05|5401.83|5363.83|5401.83|5363.83|5400.99|5362.99|9
1608034880000|2020-12-15 12:21:20|5401.86|5363.86|5402.84|5364.84|5402.87|5364.87|5401.86|5363.86|9
1608034890000|2020-12-15 12:21:30|5402.98|5364.98|5403.32|5365.32|5403.41|5365.41|5402.98|5364.98|10
1608034900000|2020-12-15 12:21:40|5403.31|5365.31|5403.97|5365.97|5403.97|5365.97|5403.31|5365.31|9
1608034910000|2020-12-15 12:21:50|5403.95|5365.95|5404.14|5366.14|5404.28|5366.28|5403.95|5365.95|9
1608034920000|2020-12-15 12:22:00|5404.16|5366.16|5405.71|5367.71|5405.71|5367.71|5404.16|5366.16|10
1608034930000|2020-12-15 12:22:10|5405.75|5367.75|5406.59|5368.59|5406.59|5368.59|5405.7|5367.7|9
1608034940000|2020-12-15 12:22:20|5406.6|5368.6|5407.96|5369.96|5407.96|5369.96|5406.6|5368.6|10
1608034950000|2020-12-15 12:22:30|5408.02|5370.02|5408.57|5370.57|5408.62|5370.62|5408.02|5370.02|10
1608034960000|2020-12-15 12:22:40|5408.52|5370.52|5409.12|5371.12|5409.17|5371.17|5408.52|5370.52|10
1608034970000|2020-12-15 12:22:50|5409.11|5371.11|5408.7|5370.7|5409.32|5371.32|5408.7|5370.7|10
1608034980000|2020-12-15 12:23:00|5408.69|5370.69|5407.97|5369.97|5408.76|5370.76|5407.97|5369.97|10
1608034990000|2020-12-15 12:23:10|5407.96|5369.96|5407.6|5369.6|5407.96|5369.96|5407.6|5369.6|10
1608035000000|2020-12-15 12:23:20|5407.63|5369.63|5407.18|5369.18|5407.63|5369.63|5407.12|5369.12|9
1608035010000|2020-12-15 12:23:30|5407.28|5369.28|5407.01|5369.01|5407.28|5369.28|5406.93|5368.93|9
1608035020000|2020-12-15 12:23:40|5406.97|5368.97|5406.68|5368.68|5407.03|5369.03|5406.66|5368.66|9
1608035030000|2020-12-15 12:23:50|5407.07|5369.07|5407.87|5369.87|5407.87|5369.87|5407.07|5369.07|10
1608035040000|2020-12-15 12:24:00|5408.1|5370.1|5408.17|5370.17|5408.37|5370.37|5408|5370|9
1608035050000|2020-12-15 12:24:10|5408.38|5370.38|5408.93|5370.93|5408.93|5370.93|5408.31|5370.31|10
1608035060000|2020-12-15 12:24:20|5408.91|5370.91|5409.89|5371.89|5409.89|5371.89|5408.91|5370.91|8
1608035070000|2020-12-15 12:24:30|5410.05|5372.05|5413.67|5375.67|5413.67|5375.67|5410.04|5372.04|10
1608035080000|2020-12-15 12:24:40|5414.1|5376.1|5415.84|5377.84|5415.84|5377.84|5414.1|5376.1|9
1608035090000|2020-12-15 12:24:50|5415.92|5377.92|5417.15|5379.15|5417.15|5379.15|5415.92|5377.92|9
1608035100000|2020-12-15 12:25:00|5417.18|5379.18|5418.45|5380.45|5418.45|5380.45|5417.18|5379.18|10
1608035110000|2020-12-15 12:25:10|5418.68|5380.68|5418.89|5380.89|5419.26|5381.26|5418.68|5380.68|9
1608035120000|2020-12-15 12:25:20|5418.79|5380.79|5417.53|5379.53|5418.79|5380.79|5417.53|5379.53|10
1608035130000|2020-12-15 12:25:30|5417.51|5379.51|5417.23|5379.23|5417.51|5379.51|5417.23|5379.23|10
1608035140000|2020-12-15 12:25:40|5416.66|5378.66|5415.98|5377.98|5416.7|5378.7|5415.98|5377.98|9
1608035150000|2020-12-15 12:25:50|5416.02|5378.02|5416.57|5378.57|5416.57|5378.57|5415.86|5377.86|10
1608035160000|2020-12-15 12:26:00|5416.51|5378.51|5418.86|5380.86|5418.86|5380.86|5416.51|5378.51|10
1608035170000|2020-12-15 12:26:10|5419.01|5381.01|5419.47|5381.47|5419.49|5381.49|5419.01|5381.01|10
1608035180000|2020-12-15 12:26:20|5419.8|5381.8|5420.61|5382.61|5420.64|5382.64|5419.56|5381.56|10
1608035190000|2020-12-15 12:26:30|5420.58|5382.58|5421.2|5383.2|5421.37|5383.37|5420.58|5382.58|9
1608035200000|2020-12-15 12:26:40|5421.19|5383.19|5420.31|5382.31|5421.27|5383.27|5420.31|5382.31|9
1608035210000|2020-12-15 12:26:50|5420.37|5382.37|5421.46|5383.46|5421.55|5383.55|5420.37|5382.37|9
1608035220000|2020-12-15 12:27:00|5421.56|5383.56|5421.96|5383.96|5421.96|5383.96|5421.44|5383.44|10
1608035230000|2020-12-15 12:27:10|5422.01|5384.01|5422.52|5384.52|5422.52|5384.52|5421.96|5383.96|10
1608035240000|2020-12-15 12:27:20|5422.54|5384.54|5421.3|5383.3|5422.54|5384.54|5421.27|5383.27|10
1608035250000|2020-12-15 12:27:30|5421.13|5383.13|5420.85|5382.85|5421.3|5383.3|5420.85|5382.85|10
1608035260000|2020-12-15 12:27:40|5420.33|5382.33|5418.76|5380.76|5420.33|5382.33|5418.46|5380.46|10
1608035270000|2020-12-15 12:27:50|5418.86|5380.86|5418.17|5380.17|5418.9|5380.9|5418.17|5380.17|10
1608035280000|2020-12-15 12:28:00|5418.01|5380.01|5417.33|5379.33|5418.01|5380.01|5417.32|5379.32|9
1608035290000|2020-12-15 12:28:10|5417.28|5379.28|5416.18|5378.18|5417.28|5379.28|5416.18|5378.18|10
1608035300000|2020-12-15 12:28:20|5416.19|5378.19|5415.26|5377.26|5416.19|5378.19|5415.25|5377.25|10
1608035310000|2020-12-15 12:28:30|5415.1|5377.1|5415.8|5377.8|5415.8|5377.8|5415.09|5377.09|10
1608035320000|2020-12-15 12:28:40|5415.89|5377.89|5416.98|5378.98|5416.98|5378.98|5415.89|5377.89|10
1608035330000|2020-12-15 12:28:50|5416.72|5378.72|5416.03|5378.03|5416.81|5378.81|5415.97|5377.97|10
1608035340000|2020-12-15 12:29:00|5415.98|5377.98|5415.68|5377.68|5415.98|5377.98|5415.68|5377.68|9
1608035350000|2020-12-15 12:29:10|5415.67|5377.67|5414.96|5376.96|5415.67|5377.67|5414.84|5376.84|9
1608035360000|2020-12-15 12:29:20|5414.85|5376.85|5414.67|5376.67|5414.85|5376.85|5414.62|5376.62|10
1608035370000|2020-12-15 12:29:30|5414.7|5376.7|5414.3|5376.3|5414.84|5376.84|5414.3|5376.3|9
1608035380000|2020-12-15 12:29:40|5414.22|5376.22|5413.91|5375.91|5414.22|5376.22|5413.91|5375.91|10
1608035390000|2020-12-15 12:29:50|5414|5376|5413.55|5375.55|5414.17|5376.17|5413.55|5375.55|10
1608035400000|2020-12-15 12:30:00|5412.95|5374.95|5412.91|5374.91|5413.35|5375.35|5412.81|5374.81|10
1608035410000|2020-12-15 12:30:10|5413.01|5375.01|5413.11|5375.11|5413.11|5375.11|5412.8|5374.8|10
1608035420000|2020-12-15 12:30:20|5413.19|5375.19|5414.22|5376.22|5414.22|5376.22|5413.19|5375.19|10
1608035430000|2020-12-15 12:30:30|5414.17|5376.17|5414.88|5376.88|5414.88|5376.88|5414.17|5376.17|9
1608035440000|2020-12-15 12:30:40|5414.77|5376.77|5414|5376|5414.77|5376.77|5413.96|5375.96|10
1608035450000|2020-12-15 12:30:50|5413.9|5375.9|5414.56|5376.56|5414.56|5376.56|5413.74|5375.74|9
1608035460000|2020-12-15 12:31:00|5414.52|5376.52|5414.86|5376.86|5415.11|5377.11|5414.36|5376.36|8
1608035470000|2020-12-15 12:31:10|5414.87|5376.87|5414.68|5376.68|5414.87|5376.87|5414.68|5376.68|9
1608035480000|2020-12-15 12:31:20|5414.77|5376.77|5414.87|5376.87|5415.12|5377.12|5414.77|5376.77|9
1608035490000|2020-12-15 12:31:30|5414.84|5376.84|5414.7|5376.7|5414.86|5376.86|5414.63|5376.63|8
1608035500000|2020-12-15 12:31:40|5414.59|5376.59|5414.43|5376.43|5414.59|5376.59|5414.41|5376.41|9
1608035510000|2020-12-15 12:31:50|5414.16|5376.16|5414.4|5376.4|5414.43|5376.43|5414.1|5376.1|10
1608035520000|2020-12-15 12:32:00|5414.53|5376.53|5413.48|5375.48|5414.54|5376.54|5413.48|5375.48|10
1608035530000|2020-12-15 12:32:10|5413.43|5375.43|5413.02|5375.02|5413.43|5375.43|5413.02|5375.02|10
1608035540000|2020-12-15 12:32:20|5413|5375|5413.31|5375.31|5413.31|5375.31|5412.78|5374.78|10
1608035550000|2020-12-15 12:32:30|5413.22|5375.22|5413.82|5375.82|5413.82|5375.82|5413.22|5375.22|10
1608035560000|2020-12-15 12:32:40|5413.78|5375.78|5413.74|5375.74|5413.78|5375.78|5413.58|5375.58|10
1608035570000|2020-12-15 12:32:50|5413.76|5375.76|5413.18|5375.18|5413.81|5375.81|5413.18|5375.18|10
1608035580000|2020-12-15 12:33:00|5413.19|5375.19|5412.81|5374.81|5413.19|5375.19|5412.8|5374.8|9
1608035590000|2020-12-15 12:33:10|5412.46|5374.46|5412.44|5374.44|5412.51|5374.51|5412.25|5374.25|10
1608035600000|2020-12-15 12:33:20|5412.46|5374.46|5412.45|5374.45|5412.47|5374.47|5412.33|5374.33|10
1608035610000|2020-12-15 12:33:30|5412.34|5374.34|5411.43|5373.43|5412.38|5374.38|5411.43|5373.43|10
1608035620000|2020-12-15 12:33:40|5411.3|5373.3|5410.48|5372.48|5411.3|5373.3|5410.48|5372.48|9
1608035630000|2020-12-15 12:33:50|5410.5|5372.5|5410.15|5372.15|5410.5|5372.5|5410.15|5372.15|9
1608035640000|2020-12-15 12:34:00|5410.06|5372.06|5409.4|5371.4|5410.21|5372.21|5409.4|5371.4|9
1608035650000|2020-12-15 12:34:10|5408.93|5370.93|5408.24|5370.24|5408.94|5370.94|5408.24|5370.24|9
1608035660000|2020-12-15 12:34:20|5408.28|5370.28|5408.49|5370.49|5408.58|5370.58|5408.28|5370.28|9
1608035670000|2020-12-15 12:34:30|5408.2|5370.2|5407.37|5369.37|5408.27|5370.27|5407.29|5369.29|10
1608035680000|2020-12-15 12:34:40|5407.24|5369.24|5406.36|5368.36|5407.24|5369.24|5406.36|5368.36|9
1608035690000|2020-12-15 12:34:50|5406.33|5368.33|5405.45|5367.45|5406.33|5368.33|5405.45|5367.45|10
1608035700000|2020-12-15 12:35:00|5405.51|5367.51|5404.91|5366.91|5405.51|5367.51|5404.91|5366.91|7
1608035710000|2020-12-15 12:35:10|5404.9|5366.9|5404.86|5366.86|5404.9|5366.9|5404.66|5366.66|9
1608035720000|2020-12-15 12:35:20|5404.8|5366.8|5406|5368|5406|5368|5404.8|5366.8|9
1608035730000|2020-12-15 12:35:30|5405.98|5367.98|5406.54|5368.54|5406.54|5368.54|5405.98|5367.98|9
1608035740000|2020-12-15 12:35:40|5406.53|5368.53|5406.64|5368.64|5406.83|5368.83|5406.53|5368.53|9
1608035750000|2020-12-15 12:35:50|5406.63|5368.63|5405.98|5367.98|5406.63|5368.63|5405.98|5367.98|9
1608035760000|2020-12-15 12:36:00|5406.05|5368.05|5405.86|5367.86|5406.1|5368.1|5405.78|5367.78|10
1608035770000|2020-12-15 12:36:10|5405.73|5367.73|5405.27|5367.27|5405.73|5367.73|5405.27|5367.27|10
1608035780000|2020-12-15 12:36:20|5405.14|5367.14|5404.91|5366.91|5405.14|5367.14|5404.73|5366.73|10
1608035790000|2020-12-15 12:36:30|5405.09|5367.09|5405.07|5367.07|5405.13|5367.13|5404.9|5366.9|9
1608035800000|2020-12-15 12:36:40|5404.97|5366.97|5405.18|5367.18|5405.22|5367.22|5404.97|5366.97|10
1608035810000|2020-12-15 12:36:50|5405.28|5367.28|5404.98|5366.98|5405.34|5367.34|5404.98|5366.98|8
1608035820000|2020-12-15 12:37:00|5404.96|5366.96|5404.5|5366.5|5405.04|5367.04|5404.5|5366.5|10
1608035830000|2020-12-15 12:37:10|5404.23|5366.23|5403.69|5365.69|5404.3|5366.3|5403.69|5365.69|10
1608035840000|2020-12-15 12:37:20|5403.56|5365.56|5402.39|5364.39|5403.56|5365.56|5402.39|5364.39|10
1608035850000|2020-12-15 12:37:30|5402.45|5364.45|5402.14|5364.14|5402.45|5364.45|5402.03|5364.03|10
1608035860000|2020-12-15 12:37:40|5402.18|5364.18|5401.44|5363.44|5402.2|5364.2|5401.44|5363.44|10
1608035870000|2020-12-15 12:37:50|5401.3|5363.3|5400.62|5362.62|5401.3|5363.3|5400.5|5362.5|9
1608035880000|2020-12-15 12:38:00|5400.68|5362.68|5400.51|5362.51|5400.83|5362.83|5400.51|5362.51|10
1608035890000|2020-12-15 12:38:10|5400.47|5362.47|5400.21|5362.21|5400.47|5362.47|5400.15|5362.15|10
1608035900000|2020-12-15 12:38:20|5400.19|5362.19|5400.06|5362.06|5400.35|5362.35|5400.06|5362.06|8
1608035910000|2020-12-15 12:38:30|5399.98|5361.98|5400.06|5362.06|5400.18|5362.18|5399.97|5361.97|9
1608035920000|2020-12-15 12:38:40|5399.88|5361.88|5399.86|5361.86|5400.08|5362.08|5399.86|5361.86|10
1608035930000|2020-12-15 12:38:50|5399.64|5361.64|5399.37|5361.37|5399.64|5361.64|5399.31|5361.31|9
1608035940000|2020-12-15 12:39:00|5399.35|5361.35|5398.94|5360.94|5399.35|5361.35|5398.91|5360.91|10
1608035950000|2020-12-15 12:39:10|5398.89|5360.89|5398.89|5360.89|5398.98|5360.98|5398.88|5360.88|10
1608035960000|2020-12-15 12:39:20|5398.69|5360.69|5398.1|5360.1|5398.69|5360.69|5398.1|5360.1|10
1608035970000|2020-12-15 12:39:30|5398.18|5360.18|5397.49|5359.49|5398.18|5360.18|5397.49|5359.49|10
1608035980000|2020-12-15 12:39:40|5397.46|5359.46|5397.27|5359.27|5397.56|5359.56|5397.27|5359.27|10
1608035990000|2020-12-15 12:39:50|5397.2|5359.2|5396.96|5358.96|5397.2|5359.2|5396.96|5358.96|9
1608036000000|2020-12-15 12:40:00|5396.89|5358.89|5396.76|5358.76|5396.95|5358.95|5396.76|5358.76|10
1608036010000|2020-12-15 12:40:10|5396.79|5358.79|5397.01|5359.01|5397.01|5359.01|5396.65|5358.65|8
1608036020000|2020-12-15 12:40:20|5396.98|5358.98|5397.47|5359.47|5397.54|5359.54|5396.98|5358.98|9
1608036030000|2020-12-15 12:40:30|5397.52|5359.52|5397.17|5359.17|5397.52|5359.52|5397.17|5359.17|8
1608036040000|2020-12-15 12:40:40|5397.2|5359.2|5397.16|5359.16|5397.41|5359.41|5397.16|5359.16|9
1608036050000|2020-12-15 12:40:50|5397.01|5359.01|5396.36|5358.36|5397.01|5359.01|5396.36|5358.36|10
1608036060000|2020-12-15 12:41:00|5396.3|5358.3|5396.42|5358.42|5396.49|5358.49|5396.27|5358.27|10
1608036070000|2020-12-15 12:41:10|5396.34|5358.34|5396.38|5358.38|5396.47|5358.47|5396.29|5358.29|10
1608036080000|2020-12-15 12:41:20|5396.46|5358.46|5396.39|5358.39|5396.53|5358.53|5396.24|5358.24|10
1608036090000|2020-12-15 12:41:30|5396.25|5358.25|5396.44|5358.44|5396.53|5358.53|5396.21|5358.21|10
1608036100000|2020-12-15 12:41:40|5396.41|5358.41|5396.21|5358.21|5396.5|5358.5|5396.21|5358.21|9
1608036110000|2020-12-15 12:41:50|5396.16|5358.16|5395.6|5357.6|5396.17|5358.17|5395.6|5357.6|10
1608036120000|2020-12-15 12:42:00|5395.59|5357.59|5395|5357|5395.66|5357.66|5395|5357|9
1608036130000|2020-12-15 12:42:10|5394.94|5356.94|5394.12|5356.12|5394.94|5356.94|5394.12|5356.12|10
1608036140000|2020-12-15 12:42:20|5393.88|5355.88|5392.62|5354.62|5393.88|5355.88|5392.62|5354.62|10
1608036150000|2020-12-15 12:42:30|5392.28|5354.28|5391.99|5353.99|5392.29|5354.29|5391.99|5353.99|9
1608036160000|2020-12-15 12:42:40|5391.87|5353.87|5390.88|5352.88|5391.87|5353.87|5390.88|5352.88|10
1608036170000|2020-12-15 12:42:50|5390.76|5352.76|5390.7|5352.7|5390.76|5352.76|5390.3|5352.3|10
1608036180000|2020-12-15 12:43:00|5390.83|5352.83|5391.03|5353.03|5391.23|5353.23|5390.83|5352.83|10
1608036190000|2020-12-15 12:43:10|5390.89|5352.89|5390.55|5352.55|5391.02|5353.02|5390.55|5352.55|10
1608036200000|2020-12-15 12:43:20|5390.43|5352.43|5389.6|5351.6|5390.48|5352.48|5389.6|5351.6|9
1608036210000|2020-12-15 12:43:30|5389.57|5351.57|5391.28|5353.28|5391.28|5353.28|5389.57|5351.57|10
1608036220000|2020-12-15 12:43:40|5391.29|5353.29|5392.13|5354.13|5392.13|5354.13|5391.26|5353.26|9
1608036230000|2020-12-15 12:43:50|5392.2|5354.2|5392.21|5354.21|5392.36|5354.36|5392.13|5354.13|10
1608036240000|2020-12-15 12:44:00|5392.43|5354.43|5391.76|5353.76|5392.43|5354.43|5391.76|5353.76|9
1608036250000|2020-12-15 12:44:10|5391.67|5353.67|5390.96|5352.96|5391.67|5353.67|5390.96|5352.96|10
1608036260000|2020-12-15 12:44:20|5390.93|5352.93|5390.5|5352.5|5390.93|5352.93|5390.5|5352.5|9
1608036270000|2020-12-15 12:44:30|5390.54|5352.54|5390.18|5352.18|5390.54|5352.54|5390.18|5352.18|10
1608036280000|2020-12-15 12:44:40|5390.26|5352.26|5390.45|5352.45|5390.65|5352.65|5390.26|5352.26|10
1608036290000|2020-12-15 12:44:50|5390.43|5352.43|5390.74|5352.74|5390.78|5352.78|5390.43|5352.43|9
1608036300000|2020-12-15 12:45:00|5390.66|5352.66|5389.55|5351.55|5390.66|5352.66|5389.55|5351.55|10
1608036310000|2020-12-15 12:45:10|5389.47|5351.47|5389.07|5351.07|5389.48|5351.48|5389.07|5351.07|10
1608036320000|2020-12-15 12:45:20|5389.19|5351.19|5388.97|5350.97|5389.19|5351.19|5388.97|5350.97|10
1608036330000|2020-12-15 12:45:30|5388.77|5350.77|5388.43|5350.43|5388.77|5350.77|5388.43|5350.43|10
1608036340000|2020-12-15 12:45:40|5388.44|5350.44|5387.98|5349.98|5388.44|5350.44|5387.98|5349.98|8
1608036350000|2020-12-15 12:45:50|5387.88|5349.88|5387.19|5349.19|5388.03|5350.03|5387.19|5349.19|10
1608036360000|2020-12-15 12:46:00|5387.1|5349.1|5386.19|5348.19|5387.12|5349.12|5386.19|5348.19|9
1608036370000|2020-12-15 12:46:10|5386.16|5348.16|5385.69|5347.69|5386.16|5348.16|5385.66|5347.66|10
1608036380000|2020-12-15 12:46:20|5385.58|5347.58|5384.81|5346.81|5385.58|5347.58|5384.81|5346.81|9
1608036390000|2020-12-15 12:46:30|5384.94|5346.94|5383|5345|5384.94|5346.94|5382.88|5344.88|10
1608036400000|2020-12-15 12:46:40|5383.37|5345.37|5383.86|5345.86|5383.86|5345.86|5383.37|5345.37|10
1608036410000|2020-12-15 12:46:50|5383.9|5345.9|5382.75|5344.75|5384.04|5346.04|5382.75|5344.75|10
1608036420000|2020-12-15 12:47:00|5382.65|5344.65|5381.94|5343.94|5382.69|5344.69|5381.94|5343.94|10
1608036430000|2020-12-15 12:47:10|5382.13|5344.13|5382.82|5344.82|5382.82|5344.82|5382.05|5344.05|10
1608036440000|2020-12-15 12:47:20|5382.78|5344.78|5382.59|5344.59|5383.03|5345.03|5382.59|5344.59|8
1608036450000|2020-12-15 12:47:30|5382.43|5344.43|5381.05|5343.05|5382.45|5344.45|5381.05|5343.05|10
1608036460000|2020-12-15 12:47:40|5381.21|5343.21|5380.92|5342.92|5381.21|5343.21|5380.92|5342.92|9
1608036470000|2020-12-15 12:47:50|5380.89|5342.89|5380.64|5342.64|5380.89|5342.89|5380.24|5342.24|10
1608036480000|2020-12-15 12:48:00|5380.6|5342.6|5381.86|5343.86|5382.08|5344.08|5380.6|5342.6|10
1608036490000|2020-12-15 12:48:10|5381.8|5343.8|5382.49|5344.49|5382.49|5344.49|5381.8|5343.8|10
1608036500000|2020-12-15 12:48:20|5382.73|5344.73|5383.14|5345.14|5383.14|5345.14|5382.73|5344.73|10
1608036510000|2020-12-15 12:48:30|5383.12|5345.12|5383.23|5345.23|5383.28|5345.28|5382.89|5344.89|10
1608036520000|2020-12-15 12:48:40|5383.31|5345.31|5384.61|5346.61|5384.62|5346.62|5383.31|5345.31|10
1608036530000|2020-12-15 12:48:50|5384.68|5346.68|5385.13|5347.13|5385.13|5347.13|5384.62|5346.62|6
1608036540000|2020-12-15 12:49:00|5385.17|5347.17|5384.46|5346.46|5385.2|5347.2|5384.46|5346.46|9
1608036550000|2020-12-15 12:49:10|5384.29|5346.29|5383.71|5345.71|5384.29|5346.29|5383.46|5345.46|9
1608036560000|2020-12-15 12:49:20|5383.73|5345.73|5383.88|5345.88|5383.91|5345.91|5383.69|5345.69|10
1608036570000|2020-12-15 12:49:30|5384.02|5346.02|5385.03|5347.03|5385.11|5347.11|5384.02|5346.02|9
1608036580000|2020-12-15 12:49:40|5385.01|5347.01|5385.74|5347.74|5385.77|5347.77|5385.01|5347.01|9
1608036590000|2020-12-15 12:49:50|5385.73|5347.73|5386.05|5348.05|5386.22|5348.22|5385.73|5347.73|10
1608036600000|2020-12-15 12:50:00|5385.89|5347.89|5385.99|5347.99|5386.09|5348.09|5385.89|5347.89|8
1608036610000|2020-12-15 12:50:10|5385.91|5347.91|5386.14|5348.14|5386.37|5348.37|5385.91|5347.91|7
1608036620000|2020-12-15 12:50:20|5386.3|5348.3|5386.53|5348.53|5386.53|5348.53|5386.11|5348.11|10
1608036630000|2020-12-15 12:50:30|5386.6|5348.6|5386.35|5348.35|5386.6|5348.6|5386.27|5348.27|9
1608036640000|2020-12-15 12:50:40|5386.39|5348.39|5386.04|5348.04|5386.7|5348.7|5386.04|5348.04|10
1608036650000|2020-12-15 12:50:50|5385.94|5347.94|5385.59|5347.59|5385.94|5347.94|5385.55|5347.55|9
1608036660000|2020-12-15 12:51:00|5385.61|5347.61|5384.94|5346.94|5385.66|5347.66|5384.94|5346.94|10
1608036670000|2020-12-15 12:51:10|5384.97|5346.97|5385.07|5347.07|5385.08|5347.08|5384.9|5346.9|9
1608036680000|2020-12-15 12:51:20|5385.11|5347.11|5384.31|5346.31|5385.11|5347.11|5384.31|5346.31|10
1608036690000|2020-12-15 12:51:30|5384.28|5346.28|5384.23|5346.23|5384.47|5346.47|5384.23|5346.23|9
1608036700000|2020-12-15 12:51:40|5384.21|5346.21|5385.99|5347.99|5386.07|5348.07|5384.13|5346.13|10
1608036710000|2020-12-15 12:51:50|5386.03|5348.03|5386.08|5348.08|5386.1|5348.1|5386.01|5348.01|9
1608036720000|2020-12-15 12:52:00|5386.04|5348.04|5384.57|5346.57|5386.04|5348.04|5384.46|5346.46|9
1608036730000|2020-12-15 12:52:10|5384.56|5346.56|5384.36|5346.36|5384.69|5346.69|5384.36|5346.36|10
1608036740000|2020-12-15 12:52:20|5384.24|5346.24|5383.66|5345.66|5384.24|5346.24|5383.66|5345.66|10
1608036750000|2020-12-15 12:52:30|5383.57|5345.57|5383.38|5345.38|5383.6|5345.6|5383.38|5345.38|9
1608036760000|2020-12-15 12:52:40|5383.36|5345.36|5383.15|5345.15|5383.48|5345.48|5383.14|5345.14|9
1608036770000|2020-12-15 12:52:50|5383.12|5345.12|5382.7|5344.7|5383.14|5345.14|5382.62|5344.62|10
1608036780000|2020-12-15 12:53:00|5382.73|5344.73|5382.82|5344.82|5382.82|5344.82|5382.39|5344.39|9
1608036790000|2020-12-15 12:53:10|5382.74|5344.74|5381.99|5343.99|5382.74|5344.74|5381.99|5343.99|9
1608036800000|2020-12-15 12:53:20|5382.08|5344.08|5381.64|5343.64|5382.08|5344.08|5381.64|5343.64|10
1608036810000|2020-12-15 12:53:30|5381.67|5343.67|5381.7|5343.7|5381.77|5343.77|5381.67|5343.67|9
1608036820000|2020-12-15 12:53:40|5381.65|5343.65|5382.96|5344.96|5382.96|5344.96|5381.65|5343.65|10
1608036830000|2020-12-15 12:53:50|5383.01|5345.01|5383.6|5345.6|5383.6|5345.6|5383|5345|10
1608036840000|2020-12-15 12:54:00|5383.66|5345.66|5384.18|5346.18|5384.19|5346.19|5383.66|5345.66|10
1608036850000|2020-12-15 12:54:10|5384.2|5346.2|5383.67|5345.67|5384.21|5346.21|5383.67|5345.67|9
1608036860000|2020-12-15 12:54:20|5383.59|5345.59|5383.62|5345.62|5383.67|5345.67|5383.55|5345.55|9
1608036870000|2020-12-15 12:54:30|5383.5|5345.5|5383.13|5345.13|5383.5|5345.5|5382.94|5344.94|9
1608036880000|2020-12-15 12:54:40|5382.97|5344.97|5382.89|5344.89|5383.07|5345.07|5382.88|5344.88|10
1608036890000|2020-12-15 12:54:50|5382.96|5344.96|5382.94|5344.94|5383.07|5345.07|5382.91|5344.91|8
1608036900000|2020-12-15 12:55:00|5382.92|5344.92|5382.68|5344.68|5383.01|5345.01|5382.68|5344.68|9
1608036910000|2020-12-15 12:55:10|5382.67|5344.67|5382.2|5344.2|5382.7|5344.7|5382.2|5344.2|10
1608036920000|2020-12-15 12:55:20|5382.09|5344.09|5381.72|5343.72|5382.09|5344.09|5381.72|5343.72|10
1608036930000|2020-12-15 12:55:30|5381.69|5343.69|5381.48|5343.48|5381.84|5343.84|5381.48|5343.48|9
1608036940000|2020-12-15 12:55:40|5381.47|5343.47|5381.33|5343.33|5381.47|5343.47|5381.31|5343.31|10
1608036950000|2020-12-15 12:55:50|5381.34|5343.34|5381.12|5343.12|5381.39|5343.39|5381.12|5343.12|8
1608036960000|2020-12-15 12:56:00|5381.07|5343.07|5381.6|5343.6|5381.6|5343.6|5381.07|5343.07|10
1608036970000|2020-12-15 12:56:10|5381.44|5343.44|5381.28|5343.28|5381.44|5343.44|5381.28|5343.28|7
1608036980000|2020-12-15 12:56:20|5381.21|5343.21|5382.21|5344.21|5382.21|5344.21|5381.21|5343.21|8
1608036990000|2020-12-15 12:56:30|5382.59|5344.59|5384.17|5346.17|5384.17|5346.17|5382.59|5344.59|10
1608037000000|2020-12-15 12:56:40|5384.26|5346.26|5384.2|5346.2|5384.49|5346.49|5384.2|5346.2|10
1608037010000|2020-12-15 12:56:50|5384.13|5346.13|5384.24|5346.24|5384.42|5346.42|5384.13|5346.13|10
1608037020000|2020-12-15 12:57:00|5384.27|5346.27|5385.4|5347.4|5385.4|5347.4|5384.2|5346.2|10
1608037030000|2020-12-15 12:57:10|5385.74|5347.74|5387.43|5349.43|5387.46|5349.46|5385.74|5347.74|9
1608037040000|2020-12-15 12:57:20|5387.09|5349.09|5387.55|5349.55|5387.58|5349.58|5387.09|5349.09|10
1608037050000|2020-12-15 12:57:30|5387.49|5349.49|5387.69|5349.69|5387.97|5349.97|5387.49|5349.49|10
1608037060000|2020-12-15 12:57:40|5387.79|5349.79|5388.22|5350.22|5388.22|5350.22|5387.78|5349.78|9
1608037070000|2020-12-15 12:57:50|5388.2|5350.2|5388.51|5350.51|5388.51|5350.51|5388.1|5350.1|10
1608037080000|2020-12-15 12:58:00|5388.57|5350.57|5388.43|5350.43|5388.86|5350.86|5388.43|5350.43|9
1608037090000|2020-12-15 12:58:10|5388.42|5350.42|5387.12|5349.12|5388.42|5350.42|5387.12|5349.12|10
1608037100000|2020-12-15 12:58:20|5386.85|5348.85|5386.15|5348.15|5386.85|5348.85|5386.15|5348.15|9
1608037110000|2020-12-15 12:58:30|5385.97|5347.97|5385.98|5347.98|5385.99|5347.99|5385.88|5347.88|5
1608037120000|2020-12-15 12:58:40|5385.57|5347.57|5386.27|5348.27|5386.27|5348.27|5385.57|5347.57|10
1608037130000|2020-12-15 12:58:50|5386.08|5348.08|5385.97|5347.97|5386.08|5348.08|5385.84|5347.84|10
1608037140000|2020-12-15 12:59:00|5386|5348|5386.39|5348.39|5386.39|5348.39|5386|5348|10
1608037150000|2020-12-15 12:59:10|5386.33|5348.33|5386.06|5348.06|5386.33|5348.33|5386.04|5348.04|10
1608037160000|2020-12-15 12:59:20|5386.07|5348.07|5385.81|5347.81|5386.17|5348.17|5385.81|5347.81|9
1608037170000|2020-12-15 12:59:30|5385.77|5347.77|5384.92|5346.92|5385.77|5347.77|5384.92|5346.92|8
1608037180000|2020-12-15 12:59:40|5384.83|5346.83|5384.39|5346.39|5384.83|5346.83|5384.29|5346.29|9
1608037190000|2020-12-15 12:59:50|5384.15|5346.15|5384.21|5346.21|5384.36|5346.36|5384.15|5346.15|7
1608037200000|2020-12-15 13:00:00|5384.12|5346.12|5383.9|5345.9|5384.14|5346.14|5383.75|5345.75|9
1608037210000|2020-12-15 13:00:10|5383.94|5345.94|5384.09|5346.09|5384.09|5346.09|5383.93|5345.93|10
1608037220000|2020-12-15 13:00:20|5384.18|5346.18|5384.47|5346.47|5384.52|5346.52|5384.18|5346.18|9
1608037230000|2020-12-15 13:00:30|5384.51|5346.51|5384.6|5346.6|5384.8|5346.8|5384.51|5346.51|7
1608037240000|2020-12-15 13:00:40|5384.5|5346.5|5384.4|5346.4|5384.5|5346.5|5384.14|5346.14|9
1608037250000|2020-12-15 13:00:50|5384.56|5346.56|5384.88|5346.88|5384.88|5346.88|5384.53|5346.53|10
1608037260000|2020-12-15 13:01:00|5384.92|5346.92|5385.52|5347.52|5385.55|5347.55|5384.92|5346.92|9
1608037270000|2020-12-15 13:01:10|5385.51|5347.51|5385.52|5347.52|5385.87|5347.87|5385.51|5347.51|10
1608037280000|2020-12-15 13:01:20|5385.35|5347.35|5384.65|5346.65|5385.35|5347.35|5384.64|5346.64|10
1608037290000|2020-12-15 13:01:30|5384.63|5346.63|5384.68|5346.68|5384.85|5346.85|5384.63|5346.63|10
1608037300000|2020-12-15 13:01:40|5384.77|5346.77|5385.14|5347.14|5385.14|5347.14|5384.7|5346.7|9
1608037310000|2020-12-15 13:01:50|5385.15|5347.15|5385.58|5347.58|5385.59|5347.59|5385.12|5347.12|9
1608037320000|2020-12-15 13:02:00|5385.5|5347.5|5385.04|5347.04|5385.7|5347.7|5385|5347|10
1608037330000|2020-12-15 13:02:10|5384.86|5346.86|5384.54|5346.54|5384.86|5346.86|5384.54|5346.54|9
1608037340000|2020-12-15 13:02:20|5384.45|5346.45|5383.73|5345.73|5384.45|5346.45|5383.73|5345.73|10
1608037350000|2020-12-15 13:02:30|5383.66|5345.66|5383.41|5345.41|5383.71|5345.71|5383.38|5345.38|10
1608037360000|2020-12-15 13:02:40|5383.15|5345.15|5381.91|5343.91|5383.22|5345.22|5381.83|5343.83|10
1608037370000|2020-12-15 13:02:50|5381.56|5343.56|5380.43|5342.43|5381.56|5343.56|5380.43|5342.43|10
1608037380000|2020-12-15 13:03:00|5380.41|5342.41|5380.49|5342.49|5380.52|5342.52|5380.27|5342.27|10
1608037390000|2020-12-15 13:03:10|5380.54|5342.54|5380.77|5342.77|5380.86|5342.86|5380.54|5342.54|8
1608037400000|2020-12-15 13:03:20|5380.74|5342.74|5380.65|5342.65|5380.75|5342.75|5380.53|5342.53|8
1608037410000|2020-12-15 13:03:30|5380.48|5342.48|5380.37|5342.37|5380.57|5342.57|5379.99|5341.99|10
1608037420000|2020-12-15 13:03:40|5380.41|5342.41|5380.59|5342.59|5380.61|5342.61|5380.37|5342.37|10
1608037430000|2020-12-15 13:03:50|5380.44|5342.44|5380.17|5342.17|5380.75|5342.75|5380.17|5342.17|10
1608037440000|2020-12-15 13:04:00|5380.2|5342.2|5379.1|5341.1|5380.32|5342.32|5379.1|5341.1|8
1608037450000|2020-12-15 13:04:10|5379.09|5341.09|5378.69|5340.69|5379.09|5341.09|5378.67|5340.67|10
1608037460000|2020-12-15 13:04:20|5378.7|5340.7|5378.77|5340.77|5378.87|5340.87|5378.48|5340.48|9
1608037470000|2020-12-15 13:04:30|5378.53|5340.53|5377.92|5339.92|5378.53|5340.53|5377.92|5339.92|10
1608037480000|2020-12-15 13:04:40|5377.7|5339.7|5377.3|5339.3|5377.7|5339.7|5377.28|5339.28|10
1608037490000|2020-12-15 13:04:50|5377.2|5339.2|5376.97|5338.97|5377.23|5339.23|5376.97|5338.97|8
1608037500000|2020-12-15 13:05:00|5377.11|5339.11|5376.76|5338.76|5377.19|5339.19|5376.76|5338.76|9
1608037510000|2020-12-15 13:05:10|5376.61|5338.61|5376.13|5338.13|5376.92|5338.92|5376.13|5338.13|10
1608037520000|2020-12-15 13:05:20|5376.41|5338.41|5375.42|5337.42|5376.41|5338.41|5375.42|5337.42|10
1608037530000|2020-12-15 13:05:30|5375.44|5337.44|5375.39|5337.39|5375.56|5337.56|5375.35|5337.35|9
1608037540000|2020-12-15 13:05:40|5375.43|5337.43|5375.96|5337.96|5375.96|5337.96|5375.43|5337.43|10
1608037550000|2020-12-15 13:05:50|5375.97|5337.97|5376.12|5338.12|5376.19|5338.19|5375.97|5337.97|10
1608037560000|2020-12-15 13:06:00|5376.18|5338.18|5376.19|5338.19|5376.32|5338.32|5376.02|5338.02|10
1608037570000|2020-12-15 13:06:10|5376.07|5338.07|5375.68|5337.68|5376.07|5338.07|5375.68|5337.68|10
1608037580000|2020-12-15 13:06:20|5375.5|5337.5|5375.41|5337.41|5375.64|5337.64|5375.29|5337.29|9
1608037590000|2020-12-15 13:06:30|5375.37|5337.37|5375.07|5337.07|5375.5|5337.5|5374.91|5336.91|10
1608037600000|2020-12-15 13:06:40|5375.05|5337.05|5374.77|5336.77|5375.12|5337.12|5374.77|5336.77|10
1608037610000|2020-12-15 13:06:50|5375.13|5337.13|5375.54|5337.54|5375.54|5337.54|5375.03|5337.03|10
1608037620000|2020-12-15 13:07:00|5375.52|5337.52|5375.54|5337.54|5375.61|5337.61|5375.37|5337.37|10
1608037630000|2020-12-15 13:07:10|5375.57|5337.57|5375.62|5337.62|5375.99|5337.99|5375.57|5337.57|9
1608037640000|2020-12-15 13:07:20|5375.63|5337.63|5375.2|5337.2|5375.64|5337.64|5375.2|5337.2|9
1608037650000|2020-12-15 13:07:30|5375.3|5337.3|5375.77|5337.77|5375.77|5337.77|5375.3|5337.3|10
1608037660000|2020-12-15 13:07:40|5375.8|5337.8|5376.47|5338.47|5376.48|5338.48|5375.8|5337.8|10
1608037670000|2020-12-15 13:07:50|5376.69|5338.69|5376.78|5338.78|5376.88|5338.88|5376.59|5338.59|8
1608037680000|2020-12-15 13:08:00|5376.71|5338.71|5376.51|5338.51|5376.83|5338.83|5376.48|5338.48|9
1608037690000|2020-12-15 13:08:10|5376.41|5338.41|5376.18|5338.18|5376.57|5338.57|5376.18|5338.18|10
1608037700000|2020-12-15 13:08:20|5376.31|5338.31|5377.15|5339.15|5377.15|5339.15|5376.31|5338.31|8
1608037710000|2020-12-15 13:08:30|5377.19|5339.19|5378.55|5340.55|5378.55|5340.55|5377.19|5339.19|10
1608037720000|2020-12-15 13:08:40|5378.56|5340.56|5380.34|5342.34|5380.34|5342.34|5378.44|5340.44|10
1608037730000|2020-12-15 13:08:50|5380.71|5342.71|5382.55|5344.55|5382.56|5344.56|5380.71|5342.71|10
1608037740000|2020-12-15 13:09:00|5382.92|5344.92|5383.2|5345.2|5383.23|5345.23|5382.92|5344.92|10
1608037750000|2020-12-15 13:09:10|5383.28|5345.28|5383.77|5345.77|5383.77|5345.77|5383.28|5345.28|10
1608037760000|2020-12-15 13:09:20|5383.8|5345.8|5384.09|5346.09|5384.09|5346.09|5383.8|5345.8|7
1608037770000|2020-12-15 13:09:30|5384.14|5346.14|5384.42|5346.42|5384.42|5346.42|5384.07|5346.07|9
1608037780000|2020-12-15 13:09:40|5384.4|5346.4|5384.6|5346.6|5384.62|5346.62|5384.38|5346.38|9
1608037790000|2020-12-15 13:09:50|5384.53|5346.53|5384.38|5346.38|5384.6|5346.6|5384.28|5346.28|9
1608037800000|2020-12-15 13:10:00|5384.34|5346.34|5385.11|5347.11|5385.11|5347.11|5384.34|5346.34|10
1608037810000|2020-12-15 13:10:10|5385.32|5347.32|5385.99|5347.99|5386.07|5348.07|5385.32|5347.32|9
1608037820000|2020-12-15 13:10:20|5385.94|5347.94|5388.23|5350.23|5388.23|5350.23|5385.94|5347.94|10
1608037830000|2020-12-15 13:10:30|5388.48|5350.48|5391.56|5353.56|5391.59|5353.59|5388.48|5350.48|10
1608037840000|2020-12-15 13:10:40|5391.89|5353.89|5391.53|5353.53|5391.89|5353.89|5391.53|5353.53|10
1608037850000|2020-12-15 13:10:50|5391.49|5353.49|5391.43|5353.43|5391.51|5353.51|5390.9|5352.9|8
1608037860000|2020-12-15 13:11:00|5391.82|5353.82|5392.35|5354.35|5392.35|5354.35|5391.82|5353.82|10
1608037870000|2020-12-15 13:11:10|5392.81|5354.81|5392.57|5354.57|5392.81|5354.81|5392.51|5354.51|9
1608037880000|2020-12-15 13:11:20|5392.94|5354.94|5392.3|5354.3|5392.98|5354.98|5392.28|5354.28|9
1608037890000|2020-12-15 13:11:30|5392.24|5354.24|5392.4|5354.4|5392.42|5354.42|5392.24|5354.24|9
1608037900000|2020-12-15 13:11:40|5392.73|5354.73|5392.71|5354.71|5392.76|5354.76|5392.63|5354.63|10
1608037910000|2020-12-15 13:11:50|5392.75|5354.75|5392.97|5354.97|5392.98|5354.98|5392.75|5354.75|10
1608037920000|2020-12-15 13:12:00|5393.05|5355.05|5392.6|5354.6|5393.05|5355.05|5392.6|5354.6|9
1608037930000|2020-12-15 13:12:10|5392.52|5354.52|5392.54|5354.54|5392.59|5354.59|5392.44|5354.44|8
1608037940000|2020-12-15 13:12:20|5392.67|5354.67|5392.77|5354.77|5392.77|5354.77|5392.37|5354.37|10
1608037950000|2020-12-15 13:12:30|5392.85|5354.85|5392.72|5354.72|5393.09|5355.09|5392.72|5354.72|10
1608037960000|2020-12-15 13:12:40|5392.71|5354.71|5392.83|5354.83|5392.83|5354.83|5392.69|5354.69|8
1608037970000|2020-12-15 13:12:50|5392.75|5354.75|5392.77|5354.77|5392.88|5354.88|5392.58|5354.58|10
1608037980000|2020-12-15 13:13:00|5392.74|5354.74|5390.9|5352.9|5392.76|5354.76|5390.9|5352.9|10
1608037990000|2020-12-15 13:13:10|5390.51|5352.51|5389.15|5351.15|5390.51|5352.51|5389.15|5351.15|8
1608038000000|2020-12-15 13:13:20|5388.75|5350.75|5388.26|5350.26|5388.84|5350.84|5388.26|5350.26|10
1608038010000|2020-12-15 13:13:30|5388.19|5350.19|5387.67|5349.67|5388.19|5350.19|5387.67|5349.67|9
1608038020000|2020-12-15 13:13:40|5387.52|5349.52|5387.77|5349.77|5387.77|5349.77|5387.34|5349.34|9
1608038030000|2020-12-15 13:13:50|5387.96|5349.96|5388.23|5350.23|5388.29|5350.29|5387.92|5349.92|10
1608038040000|2020-12-15 13:14:00|5388.31|5350.31|5388.83|5350.83|5388.83|5350.83|5388.24|5350.24|9
1608038050000|2020-12-15 13:14:10|5388.85|5350.85|5389.01|5351.01|5389.02|5351.02|5388.85|5350.85|9
1608038060000|2020-12-15 13:14:20|5388.95|5350.95|5388.34|5350.34|5388.95|5350.95|5388.34|5350.34|9
1608038070000|2020-12-15 13:14:30|5388.3|5350.3|5388.09|5350.09|5388.3|5350.3|5388.09|5350.09|8
1608038080000|2020-12-15 13:14:40|5388.08|5350.08|5388.27|5350.27|5388.27|5350.27|5388.04|5350.04|9
1608038090000|2020-12-15 13:14:50|5388.23|5350.23|5388.3|5350.3|5388.35|5350.35|5388.2|5350.2|10
1608038100000|2020-12-15 13:15:00|5388.47|5350.47|5388.14|5350.14|5388.5|5350.5|5388.12|5350.12|10
1608038110000|2020-12-15 13:15:10|5388.05|5350.05|5387.59|5349.59|5388.05|5350.05|5387.59|5349.59|10
1608038120000|2020-12-15 13:15:20|5386.94|5348.94|5385.13|5347.13|5386.94|5348.94|5385.13|5347.13|10
1608038130000|2020-12-15 13:15:30|5385.72|5347.72|5386.29|5348.29|5386.29|5348.29|5385.72|5347.72|10
1608038140000|2020-12-15 13:15:40|5385.98|5347.98|5385.56|5347.56|5386.13|5348.13|5385.56|5347.56|9
1608038150000|2020-12-15 13:15:50|5385.5|5347.5|5385.13|5347.13|5385.51|5347.51|5385.08|5347.08|9
1608038160000|2020-12-15 13:16:00|5384.93|5346.93|5384.45|5346.45|5384.94|5346.94|5384.45|5346.45|9
1608038170000|2020-12-15 13:16:10|5384.4|5346.4|5384.07|5346.07|5384.45|5346.45|5384.07|5346.07|10
1608038180000|2020-12-15 13:16:20|5384.08|5346.08|5383.83|5345.83|5384.12|5346.12|5383.59|5345.59|10
1608038190000|2020-12-15 13:16:30|5383.9|5345.9|5384.21|5346.21|5384.21|5346.21|5383.77|5345.77|10
1608038200000|2020-12-15 13:16:40|5384.13|5346.13|5384.03|5346.03|5384.19|5346.19|5384.03|5346.03|10
1608038210000|2020-12-15 13:16:50|5383.89|5345.89|5383.38|5345.38|5383.89|5345.89|5383.38|5345.38|10
1608038220000|2020-12-15 13:17:00|5383.47|5345.47|5382.73|5344.73|5383.51|5345.51|5382.73|5344.73|10
1608038230000|2020-12-15 13:17:10|5382.49|5344.49|5381.86|5343.86|5382.49|5344.49|5381.86|5343.86|10
1608038240000|2020-12-15 13:17:20|5381.77|5343.77|5381.37|5343.37|5381.77|5343.77|5381.33|5343.33|9
1608038250000|2020-12-15 13:17:30|5381.26|5343.26|5380.13|5342.13|5381.26|5343.26|5380.13|5342.13|10
1608038260000|2020-12-15 13:17:40|5379.96|5341.96|5379.36|5341.36|5379.96|5341.96|5379.36|5341.36|8
1608038270000|2020-12-15 13:17:50|5379.37|5341.37|5379.26|5341.26|5379.37|5341.37|5379.1|5341.1|10
1608038280000|2020-12-15 13:18:00|5379.31|5341.31|5378.73|5340.73|5379.33|5341.33|5378.65|5340.65|10
1608038290000|2020-12-15 13:18:10|5378.76|5340.76|5379.12|5341.12|5379.12|5341.12|5378.73|5340.73|9
1608038300000|2020-12-15 13:18:20|5379.13|5341.13|5378.75|5340.75|5379.18|5341.18|5378.63|5340.63|10
1608038310000|2020-12-15 13:18:30|5378.67|5340.67|5379.77|5341.77|5379.77|5341.77|5378.47|5340.47|9
1608038320000|2020-12-15 13:18:40|5379.76|5341.76|5381.01|5343.01|5381.07|5343.07|5379.76|5341.76|9
1608038330000|2020-12-15 13:18:50|5381.41|5343.41|5382.55|5344.55|5382.56|5344.56|5381.41|5343.41|10
1608038340000|2020-12-15 13:19:00|5382.66|5344.66|5381.9|5343.9|5382.66|5344.66|5381.9|5343.9|10
1608038350000|2020-12-15 13:19:10|5381.86|5343.86|5381.61|5343.61|5381.89|5343.89|5381.59|5343.59|10
1608038360000|2020-12-15 13:19:20|5381.59|5343.59|5380.99|5342.99|5381.59|5343.59|5380.92|5342.92|10
1608038370000|2020-12-15 13:19:30|5380.68|5342.68|5380.49|5342.49|5380.68|5342.68|5380.47|5342.47|10
1608038380000|2020-12-15 13:19:40|5380.48|5342.48|5380.16|5342.16|5380.48|5342.48|5380.08|5342.08|10
1608038390000|2020-12-15 13:19:50|5380.09|5342.09|5379.73|5341.73|5380.2|5342.2|5379.69|5341.69|10
1608038400000|2020-12-15 13:20:00|5379.72|5341.72|5380.38|5342.38|5380.38|5342.38|5379.72|5341.72|10
1608038410000|2020-12-15 13:20:10|5380.59|5342.59|5381.33|5343.33|5381.33|5343.33|5380.59|5342.59|9
1608038420000|2020-12-15 13:20:20|5381.36|5343.36|5381.08|5343.08|5381.57|5343.57|5381.08|5343.08|10
1608038430000|2020-12-15 13:20:30|5380.94|5342.94|5380.97|5342.97|5381.05|5343.05|5380.7|5342.7|10
1608038440000|2020-12-15 13:20:40|5381.03|5343.03|5381.13|5343.13|5381.28|5343.28|5381.03|5343.03|10
1608038450000|2020-12-15 13:20:50|5381.28|5343.28|5379.09|5341.09|5381.28|5343.28|5378.32|5340.32|10
1608038460000|2020-12-15 13:21:00|5379.15|5341.15|5378.67|5340.67|5379.15|5341.15|5378.19|5340.19|10
1608038470000|2020-12-15 13:21:10|5378.77|5340.77|5379|5341|5379.17|5341.17|5378.77|5340.77|10
1608038480000|2020-12-15 13:21:20|5379.07|5341.07|5379.02|5341.02|5379.24|5341.24|5378.97|5340.97|10
1608038490000|2020-12-15 13:21:30|5379.07|5341.07|5379.28|5341.28|5379.34|5341.34|5379.01|5341.01|10
1608038500000|2020-12-15 13:21:40|5379.43|5341.43|5379.68|5341.68|5379.68|5341.68|5379.38|5341.38|9
1608038510000|2020-12-15 13:21:50|5379.64|5341.64|5380.07|5342.07|5380.14|5342.14|5379.63|5341.63|10
1608038520000|2020-12-15 13:22:00|5379.93|5341.93|5380.33|5342.33|5380.53|5342.53|5379.92|5341.92|10
1608038530000|2020-12-15 13:22:10|5380.36|5342.36|5380.67|5342.67|5380.67|5342.67|5380.29|5342.29|10
1608038540000|2020-12-15 13:22:20|5380.68|5342.68|5382.65|5344.65|5382.65|5344.65|5380.68|5342.68|9
1608038550000|2020-12-15 13:22:30|5382.77|5344.77|5384.59|5346.59|5384.59|5346.59|5382.77|5344.77|9
1608038560000|2020-12-15 13:22:40|5384.64|5346.64|5386.03|5348.03|5386.03|5348.03|5384.64|5346.64|10
1608038570000|2020-12-15 13:22:50|5386.05|5348.05|5386.9|5348.9|5386.92|5348.92|5386.04|5348.04|10
1608038580000|2020-12-15 13:23:00|5386.79|5348.79|5386.13|5348.13|5386.79|5348.79|5386.13|5348.13|10
1608038590000|2020-12-15 13:23:10|5386.07|5348.07|5385.76|5347.76|5386.08|5348.08|5385.75|5347.75|9
1608038600000|2020-12-15 13:23:20|5385.77|5347.77|5385.01|5347.01|5385.77|5347.77|5384.95|5346.95|9
1608038610000|2020-12-15 13:23:30|5384.97|5346.97|5383.79|5345.79|5384.97|5346.97|5383.7|5345.7|10
1608038620000|2020-12-15 13:23:40|5383.77|5345.77|5384.05|5346.05|5384.05|5346.05|5383.68|5345.68|8
1608038630000|2020-12-15 13:23:50|5383.76|5345.76|5384.06|5346.06|5384.1|5346.1|5383.73|5345.73|9
1608038640000|2020-12-15 13:24:00|5384.33|5346.33|5384.05|5346.05|5384.33|5346.33|5383.75|5345.75|10
1608038650000|2020-12-15 13:24:10|5383.87|5345.87|5383.47|5345.47|5383.92|5345.92|5383.29|5345.29|10
1608038660000|2020-12-15 13:24:20|5383.36|5345.36|5383.89|5345.89|5383.89|5345.89|5383.36|5345.36|10
1608038670000|2020-12-15 13:24:30|5383.93|5345.93|5384.43|5346.43|5384.43|5346.43|5383.92|5345.92|9
1608038680000|2020-12-15 13:24:40|5384.49|5346.49|5384.54|5346.54|5384.69|5346.69|5384.39|5346.39|9
1608038690000|2020-12-15 13:24:50|5384.41|5346.41|5384.44|5346.44|5384.63|5346.63|5384.41|5346.41|10
1608038700000|2020-12-15 13:25:00|5384.33|5346.33|5384.95|5346.95|5384.95|5346.95|5384.31|5346.31|9
1608038710000|2020-12-15 13:25:10|5384.89|5346.89|5386.54|5348.54|5386.54|5348.54|5384.89|5346.89|10
1608038720000|2020-12-15 13:25:20|5386.65|5348.65|5387.32|5349.32|5387.32|5349.32|5386.65|5348.65|9
1608038730000|2020-12-15 13:25:30|5387.28|5349.28|5387.69|5349.69|5387.77|5349.77|5387.28|5349.28|10
1608038740000|2020-12-15 13:25:40|5387.86|5349.86|5389.85|5351.85|5389.85|5351.85|5387.86|5349.86|10
1608038750000|2020-12-15 13:25:50|5389.92|5351.92|5391.05|5353.05|5391.05|5353.05|5389.92|5351.92|10
1608038760000|2020-12-15 13:26:00|5391.21|5353.21|5391.81|5353.81|5391.87|5353.87|5391.21|5353.21|10
1608038770000|2020-12-15 13:26:10|5391.87|5353.87|5393.27|5355.27|5393.27|5355.27|5391.87|5353.87|9
1608038780000|2020-12-15 13:26:20|5393.22|5355.22|5393.11|5355.11|5393.43|5355.43|5393.11|5355.11|10
1608038790000|2020-12-15 13:26:30|5393.06|5355.06|5393.37|5355.37|5393.51|5355.51|5393.05|5355.05|9
1608038800000|2020-12-15 13:26:40|5393.34|5355.34|5394.05|5356.05|5394.05|5356.05|5393.29|5355.29|7
1608038810000|2020-12-15 13:26:50|5393.93|5355.93|5394.22|5356.22|5394.22|5356.22|5393.84|5355.84|9
1608038820000|2020-12-15 13:27:00|5394.26|5356.26|5394.47|5356.47|5394.61|5356.61|5394.15|5356.15|10
1608038830000|2020-12-15 13:27:10|5394.57|5356.57|5394.22|5356.22|5394.64|5356.64|5394.12|5356.12|9
1608038840000|2020-12-15 13:27:20|5394.26|5356.26|5393.09|5355.09|5394.26|5356.26|5393.09|5355.09|10
1608038850000|2020-12-15 13:27:30|5393.04|5355.04|5392.67|5354.67|5393.04|5355.04|5392.65|5354.65|10
1608038860000|2020-12-15 13:27:40|5392.97|5354.97|5393.22|5355.22|5393.31|5355.31|5392.88|5354.88|10
1608038870000|2020-12-15 13:27:50|5393.32|5355.32|5393.19|5355.19|5393.35|5355.35|5393.01|5355.01|9
1608038880000|2020-12-15 13:28:00|5393.14|5355.14|5393.55|5355.55|5393.55|5355.55|5393.14|5355.14|7
1608038890000|2020-12-15 13:28:10|5393.36|5355.36|5393.08|5355.08|5393.39|5355.39|5393.08|5355.08|10
1608038900000|2020-12-15 13:28:20|5392.93|5354.93|5393.05|5355.05|5393.05|5355.05|5392.93|5354.93|9
1608038910000|2020-12-15 13:28:30|5393.03|5355.03|5393.11|5355.11|5393.22|5355.22|5392.98|5354.98|10
1608038920000|2020-12-15 13:28:40|5393.18|5355.18|5393.32|5355.32|5393.32|5355.32|5393.1|5355.1|10
1608038930000|2020-12-15 13:28:50|5393.26|5355.26|5392.53|5354.53|5393.37|5355.37|5392.53|5354.53|9
1608038940000|2020-12-15 13:29:00|5392.37|5354.37|5391.08|5353.08|5392.37|5354.37|5391.08|5353.08|10
1608038950000|2020-12-15 13:29:10|5390.86|5352.86|5390.43|5352.43|5391.07|5353.07|5390.43|5352.43|9
1608038960000|2020-12-15 13:29:20|5390.49|5352.49|5389.87|5351.87|5390.49|5352.49|5389.85|5351.85|9
1608038970000|2020-12-15 13:29:30|5389.86|5351.86|5389.58|5351.58|5389.93|5351.93|5389.58|5351.58|10
1608038980000|2020-12-15 13:29:40|5389.46|5351.46|5389.47|5351.47|5389.57|5351.57|5389.3|5351.3|10
1608038990000|2020-12-15 13:29:50|5389.46|5351.46|5389.84|5351.84|5389.94|5351.94|5389.46|5351.46|10
1608039000000|2020-12-15 13:30:00|5389.81|5351.81|5390.2|5352.2|5390.2|5352.2|5389.81|5351.81|9
1608039010000|2020-12-15 13:30:10|5390.34|5352.34|5391.58|5353.58|5391.59|5353.59|5390.34|5352.34|10
1608039020000|2020-12-15 13:30:20|5391.6|5353.6|5391.98|5353.98|5391.98|5353.98|5391.6|5353.6|9
1608039030000|2020-12-15 13:30:30|5392.04|5354.04|5392.53|5354.53|5392.56|5354.56|5392.03|5354.03|6
1608039040000|2020-12-15 13:30:40|5392.47|5354.47|5392.63|5354.63|5392.64|5354.64|5392.4|5354.4|10
1608039050000|2020-12-15 13:30:50|5392.61|5354.61|5393.2|5355.2|5393.31|5355.31|5392.55|5354.55|9
1608039060000|2020-12-15 13:31:00|5393.31|5355.31|5393.13|5355.13|5393.31|5355.31|5393.12|5355.12|9
1608039070000|2020-12-15 13:31:10|5393.01|5355.01|5393.15|5355.15|5393.18|5355.18|5393.01|5355.01|9
1608039080000|2020-12-15 13:31:20|5393.18|5355.18|5393.07|5355.07|5393.27|5355.27|5393.06|5355.06|9
1608039090000|2020-12-15 13:31:30|5392.99|5354.99|5392.77|5354.77|5393.23|5355.23|5392.77|5354.77|9
1608039100000|2020-12-15 13:31:40|5392.73|5354.73|5392.36|5354.36|5392.73|5354.73|5392.36|5354.36|10
1608039110000|2020-12-15 13:31:50|5392.39|5354.39|5391.74|5353.74|5392.39|5354.39|5391.69|5353.69|10
1608039120000|2020-12-15 13:32:00|5391.77|5353.77|5391.51|5353.51|5392.01|5354.01|5391.42|5353.42|9
1608039130000|2020-12-15 13:32:10|5391.72|5353.72|5391.03|5353.03|5391.77|5353.77|5391.03|5353.03|10
1608039140000|2020-12-15 13:32:20|5390.85|5352.85|5390.84|5352.84|5390.86|5352.86|5390.56|5352.56|10
1608039150000|2020-12-15 13:32:30|5390.86|5352.86|5390.92|5352.92|5391.07|5353.07|5390.84|5352.84|9
1608039160000|2020-12-15 13:32:40|5391.05|5353.05|5390.73|5352.73|5391.05|5353.05|5390.67|5352.67|10
1608039170000|2020-12-15 13:32:50|5390.55|5352.55|5389.7|5351.7|5390.55|5352.55|5389.7|5351.7|10
1608039180000|2020-12-15 13:33:00|5389.58|5351.58|5389.82|5351.82|5389.89|5351.89|5389.39|5351.39|10
1608039190000|2020-12-15 13:33:10|5389.84|5351.84|5390.13|5352.13|5390.15|5352.15|5389.84|5351.84|9
1608039200000|2020-12-15 13:33:20|5389.97|5351.97|5389.7|5351.7|5389.97|5351.97|5389.5|5351.5|9
1608039210000|2020-12-15 13:33:30|5389.52|5351.52|5388.9|5350.9|5389.52|5351.52|5388.88|5350.88|10
1608039220000|2020-12-15 13:33:40|5388.87|5350.87|5388.41|5350.41|5388.87|5350.87|5388.41|5350.41|10
1608039230000|2020-12-15 13:33:50|5388.51|5350.51|5388.6|5350.6|5388.79|5350.79|5388.51|5350.51|8
1608039240000|2020-12-15 13:34:00|5388.1|5350.1|5388.02|5350.02|5388.2|5350.2|5387.99|5349.99|8
1608039250000|2020-12-15 13:34:10|5388.04|5350.04|5387.29|5349.29|5388.04|5350.04|5387.28|5349.28|9
1608039260000|2020-12-15 13:34:20|5387.26|5349.26|5387.52|5349.52|5387.52|5349.52|5387.17|5349.17|9
1608039270000|2020-12-15 13:34:30|5387.34|5349.34|5386.79|5348.79|5387.34|5349.34|5386.78|5348.78|10
1608039280000|2020-12-15 13:34:40|5386.74|5348.74|5387.13|5349.13|5387.13|5349.13|5386.63|5348.63|10
1608039290000|2020-12-15 13:34:50|5387.1|5349.1|5387.63|5349.63|5387.63|5349.63|5387.05|5349.05|9
1608039300000|2020-12-15 13:35:00|5387.56|5349.56|5387.06|5349.06|5387.56|5349.56|5387.06|5349.06|8
1608039310000|2020-12-15 13:35:10|5387.03|5349.03|5386.53|5348.53|5387.03|5349.03|5386.53|5348.53|10
1608039320000|2020-12-15 13:35:20|5386.31|5348.31|5384.48|5346.48|5386.31|5348.31|5384.43|5346.43|10
1608039330000|2020-12-15 13:35:30|5384.38|5346.38|5384.02|5346.02|5384.41|5346.41|5383.98|5345.98|10
1608039340000|2020-12-15 13:35:40|5384.01|5346.01|5383.66|5345.66|5384.01|5346.01|5383.62|5345.62|10
1608039350000|2020-12-15 13:35:50|5383.71|5345.71|5383.45|5345.45|5384.09|5346.09|5383.45|5345.45|9
1608039360000|2020-12-15 13:36:00|5383.67|5345.67|5383.5|5345.5|5383.67|5345.67|5383.37|5345.37|10
1608039370000|2020-12-15 13:36:10|5383.6|5345.6|5384.17|5346.17|5384.46|5346.46|5383.6|5345.6|10
1608039380000|2020-12-15 13:36:20|5384.27|5346.27|5384.32|5346.32|5384.32|5346.32|5384.16|5346.16|9
1608039390000|2020-12-15 13:36:30|5384.37|5346.37|5383.79|5345.79|5384.37|5346.37|5383.79|5345.79|8
1608039400000|2020-12-15 13:36:40|5383.65|5345.65|5384.09|5346.09|5384.19|5346.19|5383.65|5345.65|8
1608039410000|2020-12-15 13:36:50|5384.1|5346.1|5383.73|5345.73|5384.3|5346.3|5383.71|5345.71|10
1608039420000|2020-12-15 13:37:00|5383.72|5345.72|5383.52|5345.52|5383.77|5345.77|5383.49|5345.49|9
1608039430000|2020-12-15 13:37:10|5383.34|5345.34|5383.08|5345.08|5383.41|5345.41|5383.08|5345.08|10
1608039440000|2020-12-15 13:37:20|5383.1|5345.1|5383.55|5345.55|5383.55|5345.55|5383.1|5345.1|10
1608039450000|2020-12-15 13:37:30|5383.51|5345.51|5383.62|5345.62|5383.65|5345.65|5383.48|5345.48|10
1608039460000|2020-12-15 13:37:40|5383.63|5345.63|5383.38|5345.38|5383.68|5345.68|5383.38|5345.38|9
1608039470000|2020-12-15 13:37:50|5383.32|5345.32|5383.1|5345.1|5383.4|5345.4|5383.1|5345.1|10
1608039480000|2020-12-15 13:38:00|5382.96|5344.96|5382.95|5344.95|5383.03|5345.03|5382.88|5344.88|8
1608039490000|2020-12-15 13:38:10|5383.39|5345.39|5384.71|5346.71|5384.71|5346.71|5383.39|5345.39|9
1608039500000|2020-12-15 13:38:20|5384.79|5346.79|5385.79|5347.79|5385.87|5347.87|5384.74|5346.74|10
1608039510000|2020-12-15 13:38:30|5385.99|5347.99|5386.56|5348.56|5386.78|5348.78|5385.99|5347.99|9
1608039520000|2020-12-15 13:38:40|5386.63|5348.63|5386.34|5348.34|5386.9|5348.9|5386.34|5348.34|10
1608039530000|2020-12-15 13:38:50|5386.31|5348.31|5386.27|5348.27|5386.35|5348.35|5386.18|5348.18|9
1608039540000|2020-12-15 13:39:00|5386.48|5348.48|5386.45|5348.45|5386.55|5348.55|5386.31|5348.31|10
1608039550000|2020-12-15 13:39:10|5386.27|5348.27|5386.5|5348.5|5386.5|5348.5|5386.27|5348.27|7
1608039560000|2020-12-15 13:39:20|5386.76|5348.76|5386.4|5348.4|5386.77|5348.77|5386.4|5348.4|9
1608039570000|2020-12-15 13:39:30|5386.44|5348.44|5386.32|5348.32|5386.44|5348.44|5386.24|5348.24|10
1608039580000|2020-12-15 13:39:40|5386.51|5348.51|5387.76|5349.76|5387.76|5349.76|5386.5|5348.5|10
1608039590000|2020-12-15 13:39:50|5387.9|5349.9|5388.37|5350.37|5388.43|5350.43|5387.9|5349.9|10
1608039600000|2020-12-15 13:40:00|5388.21|5350.21|5388.18|5350.18|5388.29|5350.29|5388.14|5350.14|10
1608039610000|2020-12-15 13:40:10|5388.23|5350.23|5387.32|5349.32|5388.33|5350.33|5387.32|5349.32|10
1608039620000|2020-12-15 13:40:20|5387.07|5349.07|5387.14|5349.14|5387.14|5349.14|5386.94|5348.94|10
1608039630000|2020-12-15 13:40:30|5387.05|5349.05|5387.12|5349.12|5387.12|5349.12|5386.89|5348.89|7
1608039640000|2020-12-15 13:40:40|5387.08|5349.08|5387.49|5349.49|5387.49|5349.49|5387.08|5349.08|10
1608039650000|2020-12-15 13:40:50|5387.48|5349.48|5387.46|5349.46|5387.66|5349.66|5387.42|5349.42|9
1608039660000|2020-12-15 13:41:00|5387.54|5349.54|5387.48|5349.48|5387.54|5349.54|5387.34|5349.34|10
1608039670000|2020-12-15 13:41:10|5387.38|5349.38|5386.83|5348.83|5387.41|5349.41|5386.83|5348.83|10
1608039680000|2020-12-15 13:41:20|5386.67|5348.67|5386.12|5348.12|5386.71|5348.71|5386.1|5348.1|9
1608039690000|2020-12-15 13:41:30|5386.11|5348.11|5385.42|5347.42|5386.19|5348.19|5385.42|5347.42|10
1608039700000|2020-12-15 13:41:40|5385.35|5347.35|5385.06|5347.06|5385.35|5347.35|5385.06|5347.06|9
1608039710000|2020-12-15 13:41:50|5385.12|5347.12|5384.92|5346.92|5385.32|5347.32|5384.89|5346.89|9
1608039720000|2020-12-15 13:42:00|5384.95|5346.95|5384.96|5346.96|5384.96|5346.96|5384.83|5346.83|10
1608039730000|2020-12-15 13:42:10|5384.98|5346.98|5385.21|5347.21|5385.23|5347.23|5384.93|5346.93|9
1608039740000|2020-12-15 13:42:20|5385.2|5347.2|5385.1|5347.1|5385.21|5347.21|5384.99|5346.99|9
1608039750000|2020-12-15 13:42:30|5385.15|5347.15|5385.43|5347.43|5385.43|5347.43|5385.13|5347.13|9
1608039760000|2020-12-15 13:42:40|5385.47|5347.47|5385.36|5347.36|5385.53|5347.53|5385.36|5347.36|9
1608039770000|2020-12-15 13:42:50|5385.4|5347.4|5385.67|5347.67|5385.72|5347.72|5385.4|5347.4|8
1608039780000|2020-12-15 13:43:00|5385.58|5347.58|5385.16|5347.16|5385.67|5347.67|5385.11|5347.11|10
1608039790000|2020-12-15 13:43:10|5385.12|5347.12|5385.37|5347.37|5385.37|5347.37|5385.08|5347.08|9
1608039800000|2020-12-15 13:43:20|5385.46|5347.46|5385.16|5347.16|5385.54|5347.54|5385.16|5347.16|10
1608039810000|2020-12-15 13:43:30|5385.31|5347.31|5385.29|5347.29|5385.34|5347.34|5385.19|5347.19|7
1608039820000|2020-12-15 13:43:40|5385.23|5347.23|5385.41|5347.41|5385.46|5347.46|5385.23|5347.23|8
1608039830000|2020-12-15 13:43:50|5385.37|5347.37|5385.48|5347.48|5385.48|5347.48|5385.37|5347.37|9
1608039840000|2020-12-15 13:44:00|5385.37|5347.37|5385.62|5347.62|5385.82|5347.82|5385.37|5347.37|9
1608039850000|2020-12-15 13:44:10|5385.59|5347.59|5385.76|5347.76|5385.82|5347.82|5385.59|5347.59|9
1608039860000|2020-12-15 13:44:20|5385.8|5347.8|5386.15|5348.15|5386.15|5348.15|5385.72|5347.72|10
1608039870000|2020-12-15 13:44:30|5386.08|5348.08|5386|5348|5386.2|5348.2|5386|5348|10
1608039880000|2020-12-15 13:44:40|5386.04|5348.04|5385.74|5347.74|5386.07|5348.07|5385.72|5347.72|8
1608039890000|2020-12-15 13:44:50|5385.76|5347.76|5386.07|5348.07|5386.07|5348.07|5385.72|5347.72|7
1608039900000|2020-12-15 13:45:00|5386.05|5348.05|5386.09|5348.09|5386.15|5348.15|5386.03|5348.03|9
1608039910000|2020-12-15 13:45:10|5386.03|5348.03|5386.03|5348.03|5386.05|5348.05|5385.86|5347.86|10
1608039920000|2020-12-15 13:45:20|5386.01|5348.01|5386.04|5348.04|5386.04|5348.04|5385.87|5347.87|6
1608039930000|2020-12-15 13:45:30|5385.9|5347.9|5386.02|5348.02|5386.08|5348.08|5385.9|5347.9|9
1608039940000|2020-12-15 13:45:40|5386.1|5348.1|5386.99|5348.99|5386.99|5348.99|5386.1|5348.1|10
1608039950000|2020-12-15 13:45:50|5387.11|5349.11|5386.56|5348.56|5387.12|5349.12|5386.4|5348.4|9
1608039960000|2020-12-15 13:46:00|5386.57|5348.57|5386.36|5348.36|5386.58|5348.58|5386.13|5348.13|10
1608039970000|2020-12-15 13:46:10|5386.3|5348.3|5386.56|5348.56|5386.6|5348.6|5386.3|5348.3|10
1608039980000|2020-12-15 13:46:20|5386.54|5348.54|5386.66|5348.66|5386.77|5348.77|5386.42|5348.42|9
1608039990000|2020-12-15 13:46:30|5386.75|5348.75|5386.23|5348.23|5386.78|5348.78|5386.23|5348.23|10
1608040000000|2020-12-15 13:46:40|5386.24|5348.24|5386.07|5348.07|5386.28|5348.28|5386.02|5348.02|9
1608040010000|2020-12-15 13:46:50|5386.11|5348.11|5384.86|5346.86|5386.11|5348.11|5384.41|5346.41|10
1608040020000|2020-12-15 13:47:00|5384.76|5346.76|5384.71|5346.71|5384.76|5346.76|5384.58|5346.58|10
1608040030000|2020-12-15 13:47:10|5384.52|5346.52|5384.59|5346.59|5384.76|5346.76|5384.26|5346.26|10
1608040040000|2020-12-15 13:47:20|5384.56|5346.56|5384.11|5346.11|5384.56|5346.56|5384.09|5346.09|10
1608040050000|2020-12-15 13:47:30|5383.83|5345.83|5383.35|5345.35|5383.83|5345.83|5383.35|5345.35|9
1608040060000|2020-12-15 13:47:40|5383.24|5345.24|5383.02|5345.02|5383.29|5345.29|5382.77|5344.77|10
1608040070000|2020-12-15 13:47:50|5383.01|5345.01|5382.66|5344.66|5383.01|5345.01|5382.66|5344.66|9
1608040080000|2020-12-15 13:48:00|5382.57|5344.57|5382.63|5344.63|5382.64|5344.64|5382.54|5344.54|9
1608040090000|2020-12-15 13:48:10|5382.71|5344.71|5383.18|5345.18|5383.23|5345.23|5382.71|5344.71|8
1608040100000|2020-12-15 13:48:20|5383.14|5345.14|5383.51|5345.51|5383.51|5345.51|5383.14|5345.14|8
1608040110000|2020-12-15 13:48:30|5383.45|5345.45|5383.48|5345.48|5383.48|5345.48|5383.35|5345.35|10
1608040120000|2020-12-15 13:48:40|5383.44|5345.44|5383.13|5345.13|5383.5|5345.5|5383.13|5345.13|8
1608040130000|2020-12-15 13:48:50|5383.1|5345.1|5383.42|5345.42|5383.42|5345.42|5382.88|5344.88|9
1608040140000|2020-12-15 13:49:00|5383.46|5345.46|5383.74|5345.74|5383.74|5345.74|5383.46|5345.46|10
1608040150000|2020-12-15 13:49:10|5383.48|5345.48|5382.32|5344.32|5383.48|5345.48|5382.17|5344.17|10
1608040160000|2020-12-15 13:49:20|5382.29|5344.29|5380.34|5342.34|5382.29|5344.29|5380.34|5342.34|10
1608040170000|2020-12-15 13:49:30|5380.22|5342.22|5379.58|5341.58|5380.22|5342.22|5379.58|5341.58|10
1608040180000|2020-12-15 13:49:40|5379.5|5341.5|5378.1|5340.1|5379.5|5341.5|5378.1|5340.1|10
1608040190000|2020-12-15 13:49:50|5377.99|5339.99|5376.15|5338.15|5377.99|5339.99|5376.15|5338.15|10
1608040200000|2020-12-15 13:50:00|5376.22|5338.22|5376.94|5338.94|5376.94|5338.94|5376.13|5338.13|10
1608040210000|2020-12-15 13:50:10|5377.21|5339.21|5378.27|5340.27|5378.34|5340.34|5377.21|5339.21|10
1608040220000|2020-12-15 13:50:20|5377.95|5339.95|5377.02|5339.02|5377.96|5339.96|5377.02|5339.02|10
1608040230000|2020-12-15 13:50:30|5377.08|5339.08|5376.86|5338.86|5377.12|5339.12|5376.79|5338.79|10
1608040240000|2020-12-15 13:50:40|5376.81|5338.81|5376.64|5338.64|5376.83|5338.83|5376.64|5338.64|8
1608040250000|2020-12-15 13:50:50|5376.5|5338.5|5376.2|5338.2|5376.57|5338.57|5376.19|5338.19|9
1608040260000|2020-12-15 13:51:00|5376.33|5338.33|5375.48|5337.48|5376.34|5338.34|5375.48|5337.48|10
1608040270000|2020-12-15 13:51:10|5375.38|5337.38|5372.72|5334.72|5375.38|5337.38|5372.66|5334.66|10
1608040280000|2020-12-15 13:51:20|5372.5|5334.5|5372.53|5334.53|5372.93|5334.93|5372.28|5334.28|10
1608040290000|2020-12-15 13:51:30|5372.45|5334.45|5371.27|5333.27|5372.6|5334.6|5371.27|5333.27|9
1608040300000|2020-12-15 13:51:40|5371.2|5333.2|5370.23|5332.23|5371.2|5333.2|5370.18|5332.18|10
1608040310000|2020-12-15 13:51:50|5370.1|5332.1|5369.03|5331.03|5370.1|5332.1|5369.03|5331.03|10
1608040320000|2020-12-15 13:52:00|5369.09|5331.09|5368.3|5330.3|5369.09|5331.09|5368.3|5330.3|10
1608040330000|2020-12-15 13:52:10|5368.12|5330.12|5367.69|5329.69|5368.18|5330.18|5367.63|5329.63|10
1608040340000|2020-12-15 13:52:20|5367.54|5329.54|5366.1|5328.1|5367.58|5329.58|5365.97|5327.97|10
1608040350000|2020-12-15 13:52:30|5366.02|5328.02|5365.01|5327.01|5366.02|5328.02|5364.93|5326.93|9
1608040360000|2020-12-15 13:52:40|5364.99|5326.99|5364.99|5326.99|5365.38|5327.38|5364.91|5326.91|10
1608040370000|2020-12-15 13:52:50|5364.73|5326.73|5364.91|5326.91|5364.91|5326.91|5364.68|5326.68|8
1608040380000|2020-12-15 13:53:00|5365.16|5327.16|5366.37|5328.37|5366.37|5328.37|5364.9|5326.9|10
1608040390000|2020-12-15 13:53:10|5366.93|5328.93|5367.49|5329.49|5367.49|5329.49|5366.93|5328.93|10
1608040400000|2020-12-15 13:53:20|5367.62|5329.62|5368.38|5330.38|5368.52|5330.52|5367.62|5329.62|10
1608040410000|2020-12-15 13:53:30|5368.65|5330.65|5369.2|5331.2|5369.23|5331.23|5368.65|5330.65|10
1608040420000|2020-12-15 13:53:40|5369.06|5331.06|5368.28|5330.28|5369.17|5331.17|5368.28|5330.28|10
1608040430000|2020-12-15 13:53:50|5368.53|5330.53|5368.62|5330.62|5368.62|5330.62|5368.43|5330.43|9
1608040440000|2020-12-15 13:54:00|5368.57|5330.57|5368.68|5330.68|5368.68|5330.68|5368.2|5330.2|10
1608040450000|2020-12-15 13:54:10|5368.75|5330.75|5369.34|5331.34|5369.34|5331.34|5368.65|5330.65|10
1608040460000|2020-12-15 13:54:20|5369.44|5331.44|5369.82|5331.82|5369.84|5331.84|5369.44|5331.44|10
1608040470000|2020-12-15 13:54:30|5369.78|5331.78|5370.13|5332.13|5370.13|5332.13|5369.68|5331.68|10
1608040480000|2020-12-15 13:54:40|5370.06|5332.06|5370.15|5332.15|5370.15|5332.15|5369.97|5331.97|9
1608040490000|2020-12-15 13:54:50|5370.34|5332.34|5370.61|5332.61|5371.04|5333.04|5370.29|5332.29|9
1608040500000|2020-12-15 13:55:00|5370.91|5332.91|5371.52|5333.52|5371.52|5333.52|5370.91|5332.91|10
1608040510000|2020-12-15 13:55:10|5371.43|5333.43|5372.13|5334.13|5372.13|5334.13|5371.43|5333.43|10
1608040520000|2020-12-15 13:55:20|5372.18|5334.18|5374.53|5336.53|5374.53|5336.53|5372.18|5334.18|10
1608040530000|2020-12-15 13:55:30|5374.8|5336.8|5375.39|5337.39|5375.46|5337.46|5374.8|5336.8|10
1608040540000|2020-12-15 13:55:40|5375.33|5337.33|5375.15|5337.15|5375.33|5337.33|5374.73|5336.73|9
1608040550000|2020-12-15 13:55:50|5375.04|5337.04|5375.32|5337.32|5375.32|5337.32|5374.72|5336.72|8
1608040560000|2020-12-15 13:56:00|5375.35|5337.35|5375.32|5337.32|5375.72|5337.72|5375.11|5337.11|9
1608040570000|2020-12-15 13:56:10|5375.26|5337.26|5374.95|5336.95|5375.28|5337.28|5374.95|5336.95|10
1608040580000|2020-12-15 13:56:20|5374.9|5336.9|5375.02|5337.02|5375.27|5337.27|5374.9|5336.9|10
1608040590000|2020-12-15 13:56:30|5375.09|5337.09|5374.79|5336.79|5375.09|5337.09|5374.79|5336.79|9
1608040600000|2020-12-15 13:56:40|5374.83|5336.83|5374.7|5336.7|5374.83|5336.83|5374.44|5336.44|9
1608040610000|2020-12-15 13:56:50|5374.76|5336.76|5375.35|5337.35|5375.44|5337.44|5374.73|5336.73|10
1608040620000|2020-12-15 13:57:00|5375.36|5337.36|5376.36|5338.36|5376.36|5338.36|5375.14|5337.14|10
1608040630000|2020-12-15 13:57:10|5376.25|5338.25|5376.86|5338.86|5376.92|5338.92|5376.2|5338.2|10
1608040640000|2020-12-15 13:57:20|5376.83|5338.83|5377.04|5339.04|5377.04|5339.04|5376.56|5338.56|9
1608040650000|2020-12-15 13:57:30|5377.1|5339.1|5378.09|5340.09|5378.11|5340.11|5377.07|5339.07|9
1608040660000|2020-12-15 13:57:40|5378.24|5340.24|5378.89|5340.89|5378.89|5340.89|5378.24|5340.24|9
1608040670000|2020-12-15 13:57:50|5378.9|5340.9|5378.49|5340.49|5379.03|5341.03|5378.49|5340.49|9
1608040680000|2020-12-15 13:58:00|5378.5|5340.5|5377.59|5339.59|5378.5|5340.5|5377.59|5339.59|10
1608040690000|2020-12-15 13:58:10|5377.49|5339.49|5377.1|5339.1|5377.49|5339.49|5377.05|5339.05|8
1608040700000|2020-12-15 13:58:20|5376.84|5338.84|5375.75|5337.75|5376.84|5338.84|5375.62|5337.62|10
1608040710000|2020-12-15 13:58:30|5375.74|5337.74|5375.72|5337.72|5375.74|5337.74|5375.57|5337.57|7
1608040720000|2020-12-15 13:58:40|5376.28|5338.28|5377.83|5339.83|5377.83|5339.83|5376.28|5338.28|10
1608040730000|2020-12-15 13:58:50|5377.87|5339.87|5378.99|5340.99|5378.99|5340.99|5377.87|5339.87|10
1608040740000|2020-12-15 13:59:00|5379.19|5341.19|5380.23|5342.23|5380.23|5342.23|5379.19|5341.19|10
1608040750000|2020-12-15 13:59:10|5380|5342|5379.96|5341.96|5380.09|5342.09|5379.91|5341.91|10
1608040760000|2020-12-15 13:59:20|5380.03|5342.03|5379.29|5341.29|5380.03|5342.03|5379.2|5341.2|8
1608040770000|2020-12-15 13:59:30|5379.21|5341.21|5378.71|5340.71|5379.21|5341.21|5378.71|5340.71|9
1608040780000|2020-12-15 13:59:40|5378.92|5340.92|5379.43|5341.43|5379.43|5341.43|5378.92|5340.92|10
1608040790000|2020-12-15 13:59:50|5379.48|5341.48|5382.43|5344.43|5382.43|5344.43|5379.48|5341.48|10
1608040800000|2020-12-15 14:00:00|5382.85|5344.85|5384.64|5346.64|5384.64|5346.64|5382.85|5344.85|9
1608040810000|2020-12-15 14:00:10|5384.72|5346.72|5386.55|5348.55|5386.55|5348.55|5384.72|5346.72|10
1608040820000|2020-12-15 14:00:20|5386.48|5348.48|5389.72|5351.72|5389.72|5351.72|5386.24|5348.24|10
1608040830000|2020-12-15 14:00:30|5390.03|5352.03|5392.21|5354.21|5392.21|5354.21|5390.03|5352.03|10
1608040840000|2020-12-15 14:00:40|5392.49|5354.49|5395.53|5357.53|5395.53|5357.53|5392.49|5354.49|10
1608040850000|2020-12-15 14:00:50|5395.68|5357.68|5397.54|5359.54|5397.54|5359.54|5395.68|5357.68|10
1608040860000|2020-12-15 14:01:00|5397.58|5359.58|5397.61|5359.61|5398.48|5360.48|5397.47|5359.47|10
1608040870000|2020-12-15 14:01:10|5397.67|5359.67|5395.61|5357.61|5397.73|5359.73|5395.61|5357.61|10
1608040880000|2020-12-15 14:01:20|5394.98|5356.98|5394.45|5356.45|5394.98|5356.98|5394.16|5356.16|10
1608040890000|2020-12-15 14:01:30|5394.29|5356.29|5394.42|5356.42|5394.86|5356.86|5394.29|5356.29|10
1608040900000|2020-12-15 14:01:40|5394.67|5356.67|5394.54|5356.54|5394.74|5356.74|5394.42|5356.42|10
1608040910000|2020-12-15 14:01:50|5394.61|5356.61|5394.07|5356.07|5394.77|5356.77|5394.07|5356.07|8
1608040920000|2020-12-15 14:02:00|5394.12|5356.12|5393.9|5355.9|5394.26|5356.26|5393.9|5355.9|9
1608040930000|2020-12-15 14:02:10|5393.91|5355.91|5393.97|5355.97|5394.02|5356.02|5393.8|5355.8|10
1608040940000|2020-12-15 14:02:20|5393.78|5355.78|5395.88|5357.88|5395.88|5357.88|5393.78|5355.78|10
1608040950000|2020-12-15 14:02:30|5395.94|5357.94|5397.04|5359.04|5397.04|5359.04|5395.94|5357.94|10
1608040960000|2020-12-15 14:02:40|5397.01|5359.01|5399.67|5361.67|5399.67|5361.67|5397.01|5359.01|10
1608040970000|2020-12-15 14:02:50|5399.64|5361.64|5400.76|5362.76|5400.76|5362.76|5399.64|5361.64|10
1608040980000|2020-12-15 14:03:00|5400.85|5362.85|5400.43|5362.43|5401.07|5363.07|5400.31|5362.31|10
1608040990000|2020-12-15 14:03:10|5400.58|5362.58|5400.96|5362.96|5401.04|5363.04|5400.08|5362.08|10
1608041000000|2020-12-15 14:03:20|5400.76|5362.76|5402.28|5364.28|5402.28|5364.28|5400.76|5362.76|10
1608041010000|2020-12-15 14:03:30|5402.38|5364.38|5403.82|5365.82|5403.82|5365.82|5402.38|5364.38|9
1608041020000|2020-12-15 14:03:40|5403.88|5365.88|5404.24|5366.24|5404.28|5366.28|5403.88|5365.88|10
1608041030000|2020-12-15 14:03:50|5404.32|5366.32|5404.63|5366.63|5405.16|5367.16|5404.3|5366.3|10
1608041040000|2020-12-15 14:04:00|5404.59|5366.59|5402.95|5364.95|5404.59|5366.59|5402.95|5364.95|10
1608041050000|2020-12-15 14:04:10|5402.74|5364.74|5401.58|5363.58|5402.74|5364.74|5401.56|5363.56|10
1608041060000|2020-12-15 14:04:20|5401.47|5363.47|5400.9|5362.9|5401.47|5363.47|5400.9|5362.9|10
1608041070000|2020-12-15 14:04:30|5400.77|5362.77|5400.41|5362.41|5400.95|5362.95|5400.41|5362.41|10
1608041080000|2020-12-15 14:04:40|5400.35|5362.35|5402.16|5364.16|5402.16|5364.16|5400.29|5362.29|10
1608041090000|2020-12-15 14:04:50|5402|5364|5402.86|5364.86|5402.87|5364.87|5402|5364|10
1608041100000|2020-12-15 14:05:00|5402.88|5364.88|5402.6|5364.6|5402.94|5364.94|5402.6|5364.6|10
1608041110000|2020-12-15 14:05:10|5402.47|5364.47|5402.55|5364.55|5402.66|5364.66|5402.36|5364.36|9
1608041120000|2020-12-15 14:05:20|5402.46|5364.46|5402.04|5364.04|5402.48|5364.48|5402.04|5364.04|10
1608041130000|2020-12-15 14:05:30|5402.12|5364.12|5401.7|5363.7|5402.12|5364.12|5401.7|5363.7|7
1608041140000|2020-12-15 14:05:40|5401.6|5363.6|5401.72|5363.72|5401.86|5363.86|5401.6|5363.6|10
1608041150000|2020-12-15 14:05:50|5401.78|5363.78|5401.79|5363.79|5401.87|5363.87|5401.48|5363.48|10
1608041160000|2020-12-15 14:06:00|5401.74|5363.74|5401.69|5363.69|5401.87|5363.87|5401.64|5363.64|9
1608041170000|2020-12-15 14:06:10|5401.67|5363.67|5401.4|5363.4|5401.67|5363.67|5401.34|5363.34|10
1608041180000|2020-12-15 14:06:20|5401.35|5363.35|5401.16|5363.16|5401.35|5363.35|5400.95|5362.95|10
1608041190000|2020-12-15 14:06:30|5401.18|5363.18|5401.16|5363.16|5401.18|5363.18|5400.97|5362.97|9
1608041200000|2020-12-15 14:06:40|5401.24|5363.24|5400.83|5362.83|5401.24|5363.24|5400.81|5362.81|9
1608041210000|2020-12-15 14:06:50|5400.86|5362.86|5400.02|5362.02|5400.86|5362.86|5400.02|5362.02|10
1608041220000|2020-12-15 14:07:00|5399.77|5361.77|5399.15|5361.15|5399.77|5361.77|5399.05|5361.05|9
1608041230000|2020-12-15 14:07:10|5399.16|5361.16|5398.94|5360.94|5399.25|5361.25|5398.94|5360.94|10
1608041240000|2020-12-15 14:07:20|5398.96|5360.96|5398.92|5360.92|5399.08|5361.08|5398.92|5360.92|10
1608041250000|2020-12-15 14:07:30|5398.81|5360.81|5398.6|5360.6|5398.81|5360.81|5398.53|5360.53|8
1608041260000|2020-12-15 14:07:40|5398.75|5360.75|5397.05|5359.05|5398.75|5360.75|5397.05|5359.05|10
1608041270000|2020-12-15 14:07:50|5396.94|5358.94|5394.83|5356.83|5396.94|5358.94|5394.83|5356.83|10
1608041280000|2020-12-15 14:08:00|5394.47|5356.47|5394.16|5356.16|5394.63|5356.63|5394.03|5356.03|10
1608041290000|2020-12-15 14:08:10|5394.17|5356.17|5392.84|5354.84|5394.17|5356.17|5392.84|5354.84|10
1608041300000|2020-12-15 14:08:20|5392.72|5354.72|5391.35|5353.35|5392.72|5354.72|5391.35|5353.35|10
1608041310000|2020-12-15 14:08:30|5391.46|5353.46|5393.01|5355.01|5393.13|5355.13|5391.46|5353.46|10
1608041320000|2020-12-15 14:08:40|5392.83|5354.83|5392.96|5354.96|5393.07|5355.07|5392.81|5354.81|9
1608041330000|2020-12-15 14:08:50|5392.9|5354.9|5392.37|5354.37|5392.9|5354.9|5392.3|5354.3|9
1608041340000|2020-12-15 14:09:00|5392.32|5354.32|5391.94|5353.94|5392.32|5354.32|5391.94|5353.94|9
1608041350000|2020-12-15 14:09:10|5391.98|5353.98|5391.18|5353.18|5391.98|5353.98|5391.18|5353.18|9
1608041360000|2020-12-15 14:09:20|5391.1|5353.1|5390.59|5352.59|5391.1|5353.1|5390.51|5352.51|10
1608041370000|2020-12-15 14:09:30|5390.46|5352.46|5390.23|5352.23|5390.5|5352.5|5390.1|5352.1|10
1608041380000|2020-12-15 14:09:40|5390.24|5352.24|5390.25|5352.25|5390.27|5352.27|5389.99|5351.99|9
1608041390000|2020-12-15 14:09:50|5390.46|5352.46|5390.61|5352.61|5390.69|5352.69|5390.36|5352.36|10
1608041400000|2020-12-15 14:10:00|5390.6|5352.6|5389.62|5351.62|5390.6|5352.6|5389.62|5351.62|10
1608041410000|2020-12-15 14:10:10|5389.64|5351.64|5389.46|5351.46|5389.73|5351.73|5389.44|5351.44|9
1608041420000|2020-12-15 14:10:20|5389.65|5351.65|5390.19|5352.19|5390.19|5352.19|5389.65|5351.65|9
1608041430000|2020-12-15 14:10:30|5390.14|5352.14|5390.69|5352.69|5390.69|5352.69|5390.14|5352.14|10
1608041440000|2020-12-15 14:10:40|5390.7|5352.7|5391.29|5353.29|5391.29|5353.29|5390.7|5352.7|9
1608041450000|2020-12-15 14:10:50|5391.37|5353.37|5392.37|5354.37|5392.37|5354.37|5391.37|5353.37|10
1608041460000|2020-12-15 14:11:00|5392.46|5354.46|5393.68|5355.68|5393.68|5355.68|5392.46|5354.46|9
1608041470000|2020-12-15 14:11:10|5393.6|5355.6|5393.39|5355.39|5393.78|5355.78|5393.36|5355.36|10
1608041480000|2020-12-15 14:11:20|5393.35|5355.35|5392.05|5354.05|5393.35|5355.35|5392.05|5354.05|9
1608041490000|2020-12-15 14:11:30|5392.02|5354.02|5391.15|5353.15|5392.02|5354.02|5391.15|5353.15|9
1608041500000|2020-12-15 14:11:40|5391.23|5353.23|5390.04|5352.04|5391.23|5353.23|5390.04|5352.04|10
1608041510000|2020-12-15 14:11:50|5389.94|5351.94|5389.88|5351.88|5389.98|5351.98|5389.62|5351.62|10
1608041520000|2020-12-15 14:12:00|5390|5352|5390.68|5352.68|5390.68|5352.68|5389.93|5351.93|9
1608041530000|2020-12-15 14:12:10|5390.51|5352.51|5390.55|5352.55|5390.62|5352.62|5390.45|5352.45|9
1608041540000|2020-12-15 14:12:20|5390.46|5352.46|5390.19|5352.19|5390.46|5352.46|5390.13|5352.13|9
1608041550000|2020-12-15 14:12:30|5390.16|5352.16|5390.32|5352.32|5390.33|5352.33|5390.11|5352.11|10
1608041560000|2020-12-15 14:12:40|5390.24|5352.24|5390.21|5352.21|5390.35|5352.35|5390.1|5352.1|9
1608041570000|2020-12-15 14:12:50|5390.33|5352.33|5390.1|5352.1|5390.45|5352.45|5390.1|5352.1|10
1608041580000|2020-12-15 14:13:00|5390.03|5352.03|5388.95|5350.95|5390.03|5352.03|5388.81|5350.81|10
1608041590000|2020-12-15 14:13:10|5388.85|5350.85|5388.81|5350.81|5389.03|5351.03|5388.73|5350.73|9
1608041600000|2020-12-15 14:13:20|5388.95|5350.95|5389.03|5351.03|5389.09|5351.09|5388.86|5350.86|9
1608041610000|2020-12-15 14:13:30|5389.02|5351.02|5388.86|5350.86|5389.07|5351.07|5388.62|5350.62|10
1608041620000|2020-12-15 14:13:40|5389.04|5351.04|5389.32|5351.32|5389.42|5351.42|5388.99|5350.99|9
1608041630000|2020-12-15 14:13:50|5389.27|5351.27|5389.12|5351.12|5389.27|5351.27|5388.99|5350.99|10
1608041640000|2020-12-15 14:14:00|5389.03|5351.03|5388.79|5350.79|5389.31|5351.31|5388.78|5350.78|10
1608041650000|2020-12-15 14:14:10|5388.61|5350.61|5388.4|5350.4|5388.63|5350.63|5388.39|5350.39|8
1608041660000|2020-12-15 14:14:20|5388.38|5350.38|5388.21|5350.21|5388.38|5350.38|5388.1|5350.1|9
1608041670000|2020-12-15 14:14:30|5388.2|5350.2|5387.7|5349.7|5388.2|5350.2|5387.7|5349.7|9
1608041680000|2020-12-15 14:14:40|5387.54|5349.54|5387.7|5349.7|5387.87|5349.87|5387.54|5349.54|10
1608041690000|2020-12-15 14:14:50|5387.73|5349.73|5387.42|5349.42|5387.73|5349.73|5387.42|5349.42|10
1608041700000|2020-12-15 14:15:00|5387.18|5349.18|5387.15|5349.15|5387.18|5349.18|5386.92|5348.92|9
1608041710000|2020-12-15 14:15:10|5386.66|5348.66|5386.27|5348.27|5386.79|5348.79|5386.27|5348.27|10
1608041720000|2020-12-15 14:15:20|5386.38|5348.38|5384.82|5346.82|5386.38|5348.38|5384.82|5346.82|10
1608041730000|2020-12-15 14:15:30|5384.56|5346.56|5384.38|5346.38|5384.56|5346.56|5384.23|5346.23|10
1608041740000|2020-12-15 14:15:40|5384.42|5346.42|5383.77|5345.77|5384.42|5346.42|5383.77|5345.77|9
1608041750000|2020-12-15 14:15:50|5383.95|5345.95|5383.3|5345.3|5383.95|5345.95|5383.3|5345.3|10
1608041760000|2020-12-15 14:16:00|5383.07|5345.07|5382.71|5344.71|5383.07|5345.07|5382.71|5344.71|10
1608041770000|2020-12-15 14:16:10|5382.67|5344.67|5382.62|5344.62|5382.77|5344.77|5382.49|5344.49|10
1608041780000|2020-12-15 14:16:20|5382.69|5344.69|5384.82|5346.82|5384.82|5346.82|5382.69|5344.69|10
1608041790000|2020-12-15 14:16:30|5384.89|5346.89|5385.65|5347.65|5385.81|5347.81|5384.89|5346.89|9
1608041800000|2020-12-15 14:16:40|5385.76|5347.76|5385.98|5347.98|5386.18|5348.18|5385.76|5347.76|9
1608041810000|2020-12-15 14:16:50|5385.52|5347.52|5384.8|5346.8|5385.52|5347.52|5384.8|5346.8|10
1608041820000|2020-12-15 14:17:00|5384.77|5346.77|5384.59|5346.59|5384.83|5346.83|5384.59|5346.59|8
1608041830000|2020-12-15 14:17:10|5384.58|5346.58|5384.56|5346.56|5384.69|5346.69|5384.55|5346.55|10
1608041840000|2020-12-15 14:17:20|5384.26|5346.26|5383.71|5345.71|5384.34|5346.34|5383.71|5345.71|10
1608041850000|2020-12-15 14:17:30|5383.7|5345.7|5383.41|5345.41|5383.71|5345.71|5383.41|5345.41|10
1608041860000|2020-12-15 14:17:40|5383.48|5345.48|5383.56|5345.56|5383.56|5345.56|5383.43|5345.43|8
1608041870000|2020-12-15 14:17:50|5383.8|5345.8|5384.05|5346.05|5384.05|5346.05|5383.78|5345.78|10
1608041880000|2020-12-15 14:18:00|5384.1|5346.1|5383.94|5345.94|5384.41|5346.41|5383.94|5345.94|9
1608041890000|2020-12-15 14:18:10|5384.01|5346.01|5383.01|5345.01|5384.12|5346.12|5383.01|5345.01|10
1608041900000|2020-12-15 14:18:20|5383.03|5345.03|5381.37|5343.37|5383.03|5345.03|5381.37|5343.37|10
1608041910000|2020-12-15 14:18:30|5381.35|5343.35|5378.16|5340.16|5381.35|5343.35|5378.16|5340.16|9
1608041920000|2020-12-15 14:18:40|5377.94|5339.94|5375.16|5337.16|5377.94|5339.94|5375.16|5337.16|10
1608041930000|2020-12-15 14:18:50|5374.27|5336.27|5374.62|5336.62|5374.86|5336.86|5373.87|5335.87|9
1608041940000|2020-12-15 14:19:00|5374.52|5336.52|5374.21|5336.21|5374.52|5336.52|5374.07|5336.07|9
1608041950000|2020-12-15 14:19:10|5374.24|5336.24|5373.52|5335.52|5374.24|5336.24|5373.52|5335.52|10
1608041960000|2020-12-15 14:19:20|5373.24|5335.24|5371.1|5333.1|5373.64|5335.64|5371.1|5333.1|10
1608041970000|2020-12-15 14:19:30|5371.02|5333.02|5369.66|5331.66|5371.17|5333.17|5369.66|5331.66|10
1608041980000|2020-12-15 14:19:40|5369.7|5331.7|5369.88|5331.88|5369.88|5331.88|5369.54|5331.54|9
1608041990000|2020-12-15 14:19:50|5369.79|5331.79|5368.57|5330.57|5369.95|5331.95|5368.57|5330.57|10
1608042000000|2020-12-15 14:20:00|5368.52|5330.52|5367.73|5329.73|5368.52|5330.52|5367.69|5329.69|9
1608042010000|2020-12-15 14:20:10|5367.76|5329.76|5369.15|5331.15|5369.15|5331.15|5367.64|5329.64|10
1608042020000|2020-12-15 14:20:20|5369.35|5331.35|5370.99|5332.99|5371|5333|5369.35|5331.35|10
1608042030000|2020-12-15 14:20:30|5371.05|5333.05|5370.17|5332.17|5371.05|5333.05|5370.17|5332.17|9
1608042040000|2020-12-15 14:20:40|5370.25|5332.25|5370.03|5332.03|5370.25|5332.25|5369.92|5331.92|10
1608042050000|2020-12-15 14:20:50|5369.93|5331.93|5369.82|5331.82|5370.05|5332.05|5369.74|5331.74|10
1608042060000|2020-12-15 14:21:00|5369.79|5331.79|5369.06|5331.06|5369.83|5331.83|5369.06|5331.06|10
1608042070000|2020-12-15 14:21:10|5367.87|5329.87|5362.58|5324.58|5367.87|5329.87|5362.58|5324.58|10
1608042080000|2020-12-15 14:21:20|5362.81|5324.81|5364.37|5326.37|5364.55|5326.55|5362.81|5324.81|10
1608042090000|2020-12-15 14:21:30|5364.18|5326.18|5364.2|5326.2|5364.47|5326.47|5364.17|5326.17|8
1608042100000|2020-12-15 14:21:40|5364.28|5326.28|5364.48|5326.48|5364.48|5326.48|5364.25|5326.25|9
1608042110000|2020-12-15 14:21:50|5364.42|5326.42|5363.99|5325.99|5364.42|5326.42|5363.99|5325.99|9
1608042120000|2020-12-15 14:22:00|5364.06|5326.06|5363.6|5325.6|5364.06|5326.06|5363.46|5325.46|9
1608042130000|2020-12-15 14:22:10|5363.8|5325.8|5364.27|5326.27|5364.27|5326.27|5363.68|5325.68|9
1608042140000|2020-12-15 14:22:20|5364.13|5326.13|5364.18|5326.18|5364.3|5326.3|5363.89|5325.89|10
1608042150000|2020-12-15 14:22:30|5364.02|5326.02|5362.19|5324.19|5364.12|5326.12|5362.19|5324.19|10
1608042160000|2020-12-15 14:22:40|5361.99|5323.99|5361.22|5323.22|5362.6|5324.6|5361.22|5323.22|10
1608042170000|2020-12-15 14:22:50|5361.34|5323.34|5358.78|5320.78|5361.34|5323.34|5358.78|5320.78|9
1608042180000|2020-12-15 14:23:00|5358.67|5320.67|5356.26|5318.26|5358.69|5320.69|5356.26|5318.26|10
1608042190000|2020-12-15 14:23:10|5356.23|5318.23|5352.95|5314.95|5356.23|5318.23|5352.95|5314.95|10
1608042200000|2020-12-15 14:23:20|5352.91|5314.91|5353.29|5315.29|5353.29|5315.29|5352.53|5314.53|10
1608042210000|2020-12-15 14:23:30|5353.48|5315.48|5355.08|5317.08|5355.08|5317.08|5353.43|5315.43|10
1608042220000|2020-12-15 14:23:40|5355.12|5317.12|5355.22|5317.22|5355.57|5317.57|5355.12|5317.12|10
1608042230000|2020-12-15 14:23:50|5355.56|5317.56|5355.59|5317.59|5355.59|5317.59|5355.2|5317.2|10
1608042240000|2020-12-15 14:24:00|5355.38|5317.38|5353.6|5315.6|5355.38|5317.38|5353.6|5315.6|10
1608042250000|2020-12-15 14:24:10|5353.56|5315.56|5352.92|5314.92|5353.8|5315.8|5352.92|5314.92|9
1608042260000|2020-12-15 14:24:20|5353.11|5315.11|5349.62|5311.62|5353.11|5315.11|5349.56|5311.56|10
1608042270000|2020-12-15 14:24:30|5349.27|5311.27|5349.2|5311.2|5349.42|5311.42|5349.2|5311.2|10
1608042280000|2020-12-15 14:24:40|5349.1|5311.1|5348.61|5310.61|5349.22|5311.22|5348.61|5310.61|10
1608042290000|2020-12-15 14:24:50|5348.57|5310.57|5349.91|5311.91|5349.91|5311.91|5348.57|5310.57|9
1608042300000|2020-12-15 14:25:00|5350.25|5312.25|5350.97|5312.97|5351.69|5313.69|5350.25|5312.25|10
1608042310000|2020-12-15 14:25:10|5350.57|5312.57|5349.61|5311.61|5350.77|5312.77|5349.61|5311.61|10
1608042320000|2020-12-15 14:25:20|5349.78|5311.78|5348.41|5310.41|5349.83|5311.83|5348.41|5310.41|10
1608042330000|2020-12-15 14:25:30|5348.25|5310.25|5349.47|5311.47|5349.47|5311.47|5348.12|5310.12|10
1608042340000|2020-12-15 14:25:40|5349.26|5311.26|5350.3|5312.3|5350.43|5312.43|5349.26|5311.26|10
1608042350000|2020-12-15 14:25:50|5350.46|5312.46|5351.09|5313.09|5351.09|5313.09|5350.46|5312.46|10
1608042360000|2020-12-15 14:26:00|5351.01|5313.01|5352.5|5314.5|5352.5|5314.5|5351.01|5313.01|10
1608042370000|2020-12-15 14:26:10|5352.61|5314.61|5351.54|5313.54|5352.61|5314.61|5351.54|5313.54|10
1608042380000|2020-12-15 14:26:20|5351.49|5313.49|5350.47|5312.47|5351.49|5313.49|5350.44|5312.44|10
1608042390000|2020-12-15 14:26:30|5350.68|5312.68|5351.93|5313.93|5351.93|5313.93|5350.37|5312.37|10
1608042400000|2020-12-15 14:26:40|5352.06|5314.06|5353.48|5315.48|5353.48|5315.48|5352.06|5314.06|10
1608042410000|2020-12-15 14:26:50|5353.53|5315.53|5355.2|5317.2|5355.2|5317.2|5353.53|5315.53|10
1608042420000|2020-12-15 14:27:00|5355.22|5317.22|5357.93|5319.93|5357.93|5319.93|5355.22|5317.22|10
1608042430000|2020-12-15 14:27:10|5358.09|5320.09|5358.83|5320.83|5358.83|5320.83|5357.89|5319.89|10
1608042440000|2020-12-15 14:27:20|5358.99|5320.99|5360.36|5322.36|5360.36|5322.36|5358.99|5320.99|10
1608042450000|2020-12-15 14:27:30|5360.31|5322.31|5360.44|5322.44|5360.87|5322.87|5360.31|5322.31|9
1608042460000|2020-12-15 14:27:40|5359.65|5321.65|5358.99|5320.99|5359.68|5321.68|5358.93|5320.93|10
1608042470000|2020-12-15 14:27:50|5359.11|5321.11|5360.55|5322.55|5360.55|5322.55|5359.11|5321.11|10
1608042480000|2020-12-15 14:28:00|5360.48|5322.48|5360.69|5322.69|5360.69|5322.69|5360.18|5322.18|10
1608042490000|2020-12-15 14:28:10|5360.64|5322.64|5360.66|5322.66|5361.07|5323.07|5360.62|5322.62|9
1608042500000|2020-12-15 14:28:20|5360.77|5322.77|5360.09|5322.09|5360.8|5322.8|5360.06|5322.06|10
1608042510000|2020-12-15 14:28:30|5360.12|5322.12|5359.35|5321.35|5360.12|5322.12|5359.35|5321.35|10
1608042520000|2020-12-15 14:28:40|5359.42|5321.42|5359.21|5321.21|5359.59|5321.59|5359.2|5321.2|9
1608042530000|2020-12-15 14:28:50|5359.36|5321.36|5360.84|5322.84|5361.08|5323.08|5359.36|5321.36|10
1608042540000|2020-12-15 14:29:00|5361.27|5323.27|5361.88|5323.88|5362.23|5324.23|5361.25|5323.25|10
1608042550000|2020-12-15 14:29:10|5362.34|5324.34|5363.9|5325.9|5363.9|5325.9|5362.29|5324.29|10
1608042560000|2020-12-15 14:29:20|5363.92|5325.92|5365.06|5327.06|5365.06|5327.06|5363.92|5325.92|10
1608042570000|2020-12-15 14:29:30|5365.69|5327.69|5367.2|5329.2|5367.2|5329.2|5365.69|5327.69|10
1608042580000|2020-12-15 14:29:40|5367.27|5329.27|5367.4|5329.4|5367.67|5329.67|5367.27|5329.27|10
1608042590000|2020-12-15 14:29:50|5367.34|5329.34|5367.07|5329.07|5367.91|5329.91|5367.07|5329.07|10
1608042600000|2020-12-15 14:30:00|5366.67|5328.67|5366.79|5328.79|5366.79|5328.79|5366.39|5328.39|10
1608042610000|2020-12-15 14:30:10|5366.94|5328.94|5367.2|5329.2|5367.39|5329.39|5366.86|5328.86|10
1608042620000|2020-12-15 14:30:20|5367.09|5329.09|5366.57|5328.57|5367.23|5329.23|5366.57|5328.57|10
1608042630000|2020-12-15 14:30:30|5366.49|5328.49|5365.76|5327.76|5366.49|5328.49|5365.72|5327.72|10
1608042640000|2020-12-15 14:30:40|5365.59|5327.59|5364.24|5326.24|5365.62|5327.62|5364.24|5326.24|9
1608042650000|2020-12-15 14:30:50|5364.23|5326.23|5363.7|5325.7|5364.23|5326.23|5363.54|5325.54|10
1608042660000|2020-12-15 14:31:00|5363.79|5325.79|5363.97|5325.97|5364.21|5326.21|5363.79|5325.79|10
1608042670000|2020-12-15 14:31:10|5363.91|5325.91|5363.8|5325.8|5364.22|5326.22|5363.8|5325.8|10
1608042680000|2020-12-15 14:31:20|5363.65|5325.65|5362.28|5324.28|5363.65|5325.65|5362.27|5324.27|10
1608042690000|2020-12-15 14:31:30|5362.23|5324.23|5361.03|5323.03|5362.31|5324.31|5361.03|5323.03|9
1608042700000|2020-12-15 14:31:40|5360.84|5322.84|5359.96|5321.96|5360.84|5322.84|5359.96|5321.96|10
1608042710000|2020-12-15 14:31:50|5359.76|5321.76|5359.57|5321.57|5359.76|5321.76|5359.27|5321.27|8
1608042720000|2020-12-15 14:32:00|5359.25|5321.25|5358.58|5320.58|5359.25|5321.25|5358.58|5320.58|9
1608042730000|2020-12-15 14:32:10|5358.54|5320.54|5357.76|5319.76|5358.54|5320.54|5357.6|5319.6|10
1608042740000|2020-12-15 14:32:20|5357.42|5319.42|5357.56|5319.56|5357.56|5319.56|5357.07|5319.07|10
1608042750000|2020-12-15 14:32:30|5358|5320|5358.52|5320.52|5358.52|5320.52|5357.93|5319.93|9
1608042760000|2020-12-15 14:32:40|5358.63|5320.63|5358.41|5320.41|5358.63|5320.63|5358.4|5320.4|10
1608042770000|2020-12-15 14:32:50|5358.36|5320.36|5356.93|5318.93|5358.36|5320.36|5356.93|5318.93|10
1608042780000|2020-12-15 14:33:00|5356.85|5318.85|5355.88|5317.88|5356.85|5318.85|5355.88|5317.88|10
1608042790000|2020-12-15 14:33:10|5355.86|5317.86|5354.76|5316.76|5355.86|5317.86|5354.76|5316.76|9
1608042800000|2020-12-15 14:33:20|5354.68|5316.68|5354.56|5316.56|5354.89|5316.89|5354.56|5316.56|9
1608042810000|2020-12-15 14:33:30|5354.38|5316.38|5352.75|5314.75|5354.38|5316.38|5352.75|5314.75|10
1608042820000|2020-12-15 14:33:40|5353.02|5315.02|5352.68|5314.68|5353.18|5315.18|5352.62|5314.62|9
1608042830000|2020-12-15 14:33:50|5352.74|5314.74|5353.01|5315.01|5353.11|5315.11|5352.73|5314.73|8
1608042840000|2020-12-15 14:34:00|5352.95|5314.95|5353.29|5315.29|5353.29|5315.29|5352.71|5314.71|9
1608042850000|2020-12-15 14:34:10|5353.51|5315.51|5356.78|5318.78|5356.78|5318.78|5353.51|5315.51|9
1608042860000|2020-12-15 14:34:20|5357.1|5319.1|5356.26|5318.26|5357.15|5319.15|5356.26|5318.26|10
1608042870000|2020-12-15 14:34:30|5355.85|5317.85|5353.95|5315.95|5355.88|5317.88|5353.95|5315.95|10
1608042880000|2020-12-15 14:34:40|5353.74|5315.74|5351.56|5313.56|5353.74|5315.74|5351.56|5313.56|10
1608042890000|2020-12-15 14:34:50|5351.91|5313.91|5350.22|5312.22|5351.95|5313.95|5350.22|5312.22|10
1608042900000|2020-12-15 14:35:00|5350.2|5312.2|5350.27|5312.27|5350.32|5312.32|5350.02|5312.02|10
1608042910000|2020-12-15 14:35:10|5350.62|5312.62|5353.16|5315.16|5353.16|5315.16|5350.62|5312.62|10
1608042920000|2020-12-15 14:35:20|5353.26|5315.26|5352.25|5314.25|5353.39|5315.39|5352.25|5314.25|9
1608042930000|2020-12-15 14:35:30|5351.87|5313.87|5351|5313|5351.87|5313.87|5351|5313|10
1608042940000|2020-12-15 14:35:40|5350.97|5312.97|5351.23|5313.23|5351.26|5313.26|5350.43|5312.43|10
1608042950000|2020-12-15 14:35:50|5351.26|5313.26|5351.09|5313.09|5351.55|5313.55|5350.72|5312.72|10
1608042960000|2020-12-15 14:36:00|5350.94|5312.94|5351.76|5313.76|5351.76|5313.76|5350.94|5312.94|10
1608042970000|2020-12-15 14:36:10|5352.02|5314.02|5352.07|5314.07|5352.29|5314.29|5352|5314|10
1608042980000|2020-12-15 14:36:20|5351.99|5313.99|5351.5|5313.5|5351.99|5313.99|5351.44|5313.44|10
1608042990000|2020-12-15 14:36:30|5351.57|5313.57|5352.1|5314.1|5352.1|5314.1|5351.48|5313.48|10
1608043000000|2020-12-15 14:36:40|5352.01|5314.01|5353.12|5315.12|5353.15|5315.15|5352.01|5314.01|8
1608043010000|2020-12-15 14:36:50|5353.06|5315.06|5355.16|5317.16|5355.16|5317.16|5353.06|5315.06|10
1608043020000|2020-12-15 14:37:00|5355.37|5317.37|5356.85|5318.85|5356.85|5318.85|5355.37|5317.37|9
1608043030000|2020-12-15 14:37:10|5357|5319|5357.33|5319.33|5357.44|5319.44|5356.96|5318.96|10
1608043040000|2020-12-15 14:37:20|5357.54|5319.54|5356.01|5318.01|5357.94|5319.94|5356.01|5318.01|10
1608043050000|2020-12-15 14:37:30|5355.87|5317.87|5354.53|5316.53|5355.87|5317.87|5354.53|5316.53|10
1608043060000|2020-12-15 14:37:40|5354.45|5316.45|5354.14|5316.14|5354.45|5316.45|5354.03|5316.03|10
1608043070000|2020-12-15 14:37:50|5354.16|5316.16|5354.19|5316.19|5354.19|5316.19|5353.89|5315.89|9
1608043080000|2020-12-15 14:38:00|5353.99|5315.99|5353.94|5315.94|5354.17|5316.17|5353.85|5315.85|10
1608043090000|2020-12-15 14:38:10|5353.97|5315.97|5354.6|5316.6|5354.6|5316.6|5353.97|5315.97|10
1608043100000|2020-12-15 14:38:20|5354.77|5316.77|5355.48|5317.48|5355.48|5317.48|5354.62|5316.62|10
1608043110000|2020-12-15 14:38:30|5355.53|5317.53|5356.17|5318.17|5356.17|5318.17|5355.53|5317.53|9
1608043120000|2020-12-15 14:38:40|5356.36|5318.36|5356.52|5318.52|5356.87|5318.87|5355.74|5317.74|10
1608043130000|2020-12-15 14:38:50|5356.53|5318.53|5356.95|5318.95|5356.99|5318.99|5356.53|5318.53|8
1608043140000|2020-12-15 14:39:00|5356.91|5318.91|5357.25|5319.25|5357.43|5319.43|5356.91|5318.91|8
1608043150000|2020-12-15 14:39:10|5357.24|5319.24|5356.28|5318.28|5357.24|5319.24|5356.28|5318.28|9
1608043160000|2020-12-15 14:39:20|5356.24|5318.24|5355.74|5317.74|5356.24|5318.24|5355.73|5317.73|8
1608043170000|2020-12-15 14:39:30|5355.93|5317.93|5356.13|5318.13|5356.24|5318.24|5355.85|5317.85|10
1608043180000|2020-12-15 14:39:40|5356.14|5318.14|5356.52|5318.52|5356.52|5318.52|5356.14|5318.14|9
1608043190000|2020-12-15 14:39:50|5356.32|5318.32|5356.59|5318.59|5356.69|5318.69|5356.32|5318.32|9
1608043200000|2020-12-15 14:40:00|5356.63|5318.63|5357.01|5319.01|5357.01|5319.01|5356.61|5318.61|10
1608043210000|2020-12-15 14:40:10|5356.97|5318.97|5356.91|5318.91|5356.97|5318.97|5356.47|5318.47|8
1608043220000|2020-12-15 14:40:20|5356.85|5318.85|5357.7|5319.7|5357.71|5319.71|5356.85|5318.85|9
1608043230000|2020-12-15 14:40:30|5357.76|5319.76|5357.4|5319.4|5357.76|5319.76|5357.18|5319.18|9
1608043240000|2020-12-15 14:40:40|5357.33|5319.33|5356.45|5318.45|5357.33|5319.33|5356.45|5318.45|9
1608043250000|2020-12-15 14:40:50|5356.47|5318.47|5355.71|5317.71|5356.47|5318.47|5355.59|5317.59|10
1608043260000|2020-12-15 14:41:00|5355.78|5317.78|5355.43|5317.43|5355.8|5317.8|5355.43|5317.43|10
1608043270000|2020-12-15 14:41:10|5355.06|5317.06|5353.69|5315.69|5355.06|5317.06|5353.69|5315.69|10
1608043280000|2020-12-15 14:41:20|5353.8|5315.8|5352.56|5314.56|5353.8|5315.8|5352.47|5314.47|10
1608043290000|2020-12-15 14:41:30|5352.45|5314.45|5351.19|5313.19|5352.7|5314.7|5351.19|5313.19|10
1608043300000|2020-12-15 14:41:40|5350.93|5312.93|5350.18|5312.18|5351.28|5313.28|5350.18|5312.18|10
1608043310000|2020-12-15 14:41:50|5350.32|5312.32|5349.81|5311.81|5350.32|5312.32|5349.81|5311.81|10
1608043320000|2020-12-15 14:42:00|5349.83|5311.83|5349.41|5311.41|5349.93|5311.93|5349.3|5311.3|9
1608043330000|2020-12-15 14:42:10|5349.23|5311.23|5347.2|5309.2|5349.23|5311.23|5347.2|5309.2|10
1608043340000|2020-12-15 14:42:20|5346.91|5308.91|5345.95|5307.95|5346.91|5308.91|5345.66|5307.66|10
1608043350000|2020-12-15 14:42:30|5346.21|5308.21|5345.91|5307.91|5346.21|5308.21|5345.65|5307.65|10
1608043360000|2020-12-15 14:42:40|5345.64|5307.64|5345.5|5307.5|5346.15|5308.15|5345.5|5307.5|9
1608043370000|2020-12-15 14:42:50|5345.47|5307.47|5345.9|5307.9|5345.9|5307.9|5345.4|5307.4|9
1608043380000|2020-12-15 14:43:00|5345.92|5307.92|5346.4|5308.4|5346.49|5308.49|5345.77|5307.77|10
1608043390000|2020-12-15 14:43:10|5346.59|5308.59|5346.16|5308.16|5346.59|5308.59|5346.16|5308.16|10
1608043400000|2020-12-15 14:43:20|5345.45|5307.45|5344.35|5306.35|5345.52|5307.52|5344.35|5306.35|9
1608043410000|2020-12-15 14:43:30|5344.39|5306.39|5345.98|5307.98|5345.98|5307.98|5344.38|5306.38|10
1608043420000|2020-12-15 14:43:40|5346.01|5308.01|5346.15|5308.15|5346.15|5308.15|5346|5308|10
1608043430000|2020-12-15 14:43:50|5346.05|5308.05|5345.6|5307.6|5346.17|5308.17|5345.51|5307.51|10
1608043440000|2020-12-15 14:44:00|5345.4|5307.4|5345.47|5307.47|5345.64|5307.64|5345.4|5307.4|10
1608043450000|2020-12-15 14:44:10|5345.31|5307.31|5345.15|5307.15|5345.31|5307.31|5345.12|5307.12|10
1608043460000|2020-12-15 14:44:20|5345.17|5307.17|5344.91|5306.91|5345.23|5307.23|5344.91|5306.91|10
1608043470000|2020-12-15 14:44:30|5344.96|5306.96|5344.98|5306.98|5345.05|5307.05|5344.84|5306.84|10
1608043480000|2020-12-15 14:44:40|5345|5307|5344.01|5306.01|5345|5307|5344.01|5306.01|9
1608043490000|2020-12-15 14:44:50|5343.78|5305.78|5342.4|5304.4|5343.78|5305.78|5342.4|5304.4|10
1608043500000|2020-12-15 14:45:00|5342.36|5304.36|5339.99|5301.99|5342.36|5304.36|5339.99|5301.99|10
1608043510000|2020-12-15 14:45:10|5340.14|5302.14|5339.38|5301.38|5340.14|5302.14|5339.38|5301.38|10
1608043520000|2020-12-15 14:45:20|5339.61|5301.61|5342.21|5304.21|5342.21|5304.21|5339.61|5301.61|10
1608043530000|2020-12-15 14:45:30|5342.33|5304.33|5344.48|5306.48|5344.48|5306.48|5342.33|5304.33|10
1608043540000|2020-12-15 14:45:40|5344.75|5306.75|5346.85|5308.85|5346.85|5308.85|5344.75|5306.75|10
1608043550000|2020-12-15 14:45:50|5346.97|5308.97|5347|5309|5347.53|5309.53|5346.89|5308.89|10
1608043560000|2020-12-15 14:46:00|5346.37|5308.37|5346.59|5308.59|5346.59|5308.59|5346.31|5308.31|10
1608043570000|2020-12-15 14:46:10|5346.65|5308.65|5347.36|5309.36|5347.36|5309.36|5346.65|5308.65|9
1608043580000|2020-12-15 14:46:20|5347.39|5309.39|5347.38|5309.38|5347.39|5309.39|5347.09|5309.09|10
1608043590000|2020-12-15 14:46:30|5347.79|5309.79|5349.53|5311.53|5349.53|5311.53|5347.79|5309.79|9
1608043600000|2020-12-15 14:46:40|5349.55|5311.55|5350.71|5312.71|5350.71|5312.71|5349.55|5311.55|10
1608043610000|2020-12-15 14:46:50|5350.99|5312.99|5351.93|5313.93|5351.99|5313.99|5350.99|5312.99|10
1608043620000|2020-12-15 14:47:00|5352.03|5314.03|5351.9|5313.9|5352.3|5314.3|5351.84|5313.84|10
1608043630000|2020-12-15 14:47:10|5351.86|5313.86|5352.54|5314.54|5352.63|5314.63|5351.82|5313.82|9
1608043640000|2020-12-15 14:47:20|5352.55|5314.55|5353.4|5315.4|5353.66|5315.66|5352.55|5314.55|10
1608043650000|2020-12-15 14:47:30|5353.62|5315.62|5354.45|5316.45|5354.45|5316.45|5353.62|5315.62|10
1608043660000|2020-12-15 14:47:40|5354.39|5316.39|5354.81|5316.81|5354.81|5316.81|5354.39|5316.39|9
1608043670000|2020-12-15 14:47:50|5354.99|5316.99|5355|5317|5355.09|5317.09|5354.92|5316.92|8
1608043680000|2020-12-15 14:48:00|5354.93|5316.93|5354.95|5316.95|5355.03|5317.03|5354.74|5316.74|10
1608043690000|2020-12-15 14:48:10|5355.14|5317.14|5355.44|5317.44|5355.59|5317.59|5355.12|5317.12|10
1608043700000|2020-12-15 14:48:20|5355.31|5317.31|5355.62|5317.62|5355.62|5317.62|5355.22|5317.22|10
1608043710000|2020-12-15 14:48:30|5355.67|5317.67|5355.72|5317.72|5356.24|5318.24|5355.67|5317.67|9
1608043720000|2020-12-15 14:48:40|5355.74|5317.74|5356.18|5318.18|5356.18|5318.18|5355.5|5317.5|10
1608043730000|2020-12-15 14:48:50|5356.23|5318.23|5356.35|5318.35|5356.39|5318.39|5356.12|5318.12|9
1608043740000|2020-12-15 14:49:00|5356.43|5318.43|5357.88|5319.88|5357.88|5319.88|5356.43|5318.43|10
1608043750000|2020-12-15 14:49:10|5358.02|5320.02|5358.67|5320.67|5358.67|5320.67|5357.88|5319.88|10
1608043760000|2020-12-15 14:49:20|5358.99|5320.99|5359.38|5321.38|5359.39|5321.39|5358.98|5320.98|10
1608043770000|2020-12-15 14:49:30|5359.39|5321.39|5358.64|5320.64|5359.39|5321.39|5358.64|5320.64|9
1608043780000|2020-12-15 14:49:40|5358.69|5320.69|5359.5|5321.5|5359.52|5321.52|5358.64|5320.64|10
1608043790000|2020-12-15 14:49:50|5359.71|5321.71|5360.48|5322.48|5360.54|5322.54|5359.65|5321.65|10
1608043800000|2020-12-15 14:50:00|5360.44|5322.44|5360.7|5322.7|5360.89|5322.89|5360.44|5322.44|9
1608043810000|2020-12-15 14:50:10|5360.74|5322.74|5361.1|5323.1|5361.1|5323.1|5360.74|5322.74|10
1608043820000|2020-12-15 14:50:20|5360.69|5322.69|5359.85|5321.85|5360.69|5322.69|5359.81|5321.81|10
1608043830000|2020-12-15 14:50:30|5359.55|5321.55|5359.41|5321.41|5359.55|5321.55|5359.1|5321.1|10
1608043840000|2020-12-15 14:50:40|5359.37|5321.37|5359.15|5321.15|5359.55|5321.55|5359.14|5321.14|9
1608043850000|2020-12-15 14:50:50|5359.28|5321.28|5358.24|5320.24|5359.28|5321.28|5358.24|5320.24|10
1608043860000|2020-12-15 14:51:00|5357.99|5319.99|5357.16|5319.16|5357.99|5319.99|5357.16|5319.16|9
1608043870000|2020-12-15 14:51:10|5356.94|5318.94|5356.45|5318.45|5356.94|5318.94|5356.39|5318.39|8
1608043880000|2020-12-15 14:51:20|5356.35|5318.35|5355.88|5317.88|5356.43|5318.43|5355.88|5317.88|10
1608043890000|2020-12-15 14:51:30|5355.81|5317.81|5354.62|5316.62|5355.81|5317.81|5354.62|5316.62|10
1608043900000|2020-12-15 14:51:40|5354.3|5316.3|5352.98|5314.98|5354.39|5316.39|5352.98|5314.98|10
1608043910000|2020-12-15 14:51:50|5352.96|5314.96|5352.19|5314.19|5353.04|5315.04|5352.15|5314.15|10
1608043920000|2020-12-15 14:52:00|5352.08|5314.08|5351.88|5313.88|5352.08|5314.08|5351.7|5313.7|9
1608043930000|2020-12-15 14:52:10|5351.8|5313.8|5351.4|5313.4|5351.8|5313.8|5351.39|5313.39|10
1608043940000|2020-12-15 14:52:20|5351.2|5313.2|5351.2|5313.2|5351.38|5313.38|5350.89|5312.89|10
1608043950000|2020-12-15 14:52:30|5351.09|5313.09|5351.93|5313.93|5351.93|5313.93|5351.02|5313.02|10
1608043960000|2020-12-15 14:52:40|5351.92|5313.92|5354.26|5316.26|5354.26|5316.26|5351.92|5313.92|10
1608043970000|2020-12-15 14:52:50|5354.25|5316.25|5355.31|5317.31|5355.31|5317.31|5354.25|5316.25|10
1608043980000|2020-12-15 14:53:00|5355.45|5317.45|5356.22|5318.22|5356.22|5318.22|5355.33|5317.33|9
1608043990000|2020-12-15 14:53:10|5355.94|5317.94|5355.74|5317.74|5355.94|5317.94|5355.48|5317.48|10
1608044000000|2020-12-15 14:53:20|5355.84|5317.84|5356.21|5318.21|5356.21|5318.21|5355.84|5317.84|8
1608044010000|2020-12-15 14:53:30|5356.39|5318.39|5356.8|5318.8|5356.9|5318.9|5356.39|5318.39|10
1608044020000|2020-12-15 14:53:40|5356.75|5318.75|5355.9|5317.9|5356.78|5318.78|5355.9|5317.9|10
1608044030000|2020-12-15 14:53:50|5355.96|5317.96|5356.29|5318.29|5356.33|5318.33|5355.96|5317.96|10
1608044040000|2020-12-15 14:54:00|5356.43|5318.43|5357.09|5319.09|5357.09|5319.09|5356.43|5318.43|9
1608044050000|2020-12-15 14:54:10|5357.05|5319.05|5357.85|5319.85|5357.85|5319.85|5357.05|5319.05|10
1608044060000|2020-12-15 14:54:20|5357.8|5319.8|5357.69|5319.69|5357.97|5319.97|5357.69|5319.69|8
1608044070000|2020-12-15 14:54:30|5357.61|5319.61|5357.78|5319.78|5357.78|5319.78|5357.42|5319.42|7
1608044080000|2020-12-15 14:54:40|5357.89|5319.89|5358.3|5320.3|5358.43|5320.43|5357.89|5319.89|10
1608044090000|2020-12-15 14:54:50|5358.32|5320.32|5358.18|5320.18|5358.35|5320.35|5358.18|5320.18|8
1608044100000|2020-12-15 14:55:00|5358.14|5320.14|5357.83|5319.83|5358.14|5320.14|5357.81|5319.81|10
1608044110000|2020-12-15 14:55:10|5357.82|5319.82|5358.47|5320.47|5358.48|5320.48|5357.82|5319.82|10
1608044120000|2020-12-15 14:55:20|5358.37|5320.37|5358.39|5320.39|5358.45|5320.45|5358.23|5320.23|8
1608044130000|2020-12-15 14:55:30|5358.4|5320.4|5358.07|5320.07|5358.4|5320.4|5358.07|5320.07|9
1608044140000|2020-12-15 14:55:40|5358.12|5320.12|5359.63|5321.63|5359.63|5321.63|5358.12|5320.12|10
1608044150000|2020-12-15 14:55:50|5359.98|5321.98|5361.76|5323.76|5361.76|5323.76|5359.98|5321.98|10
1608044160000|2020-12-15 14:56:00|5361.85|5323.85|5362.25|5324.25|5362.25|5324.25|5361.85|5323.85|10
1608044170000|2020-12-15 14:56:10|5362.27|5324.27|5362.13|5324.13|5362.53|5324.53|5362.09|5324.09|9
1608044180000|2020-12-15 14:56:20|5362.02|5324.02|5362.66|5324.66|5362.66|5324.66|5362.02|5324.02|9
1608044190000|2020-12-15 14:56:30|5362.44|5324.44|5362.35|5324.35|5362.45|5324.45|5362.2|5324.2|10
1608044200000|2020-12-15 14:56:40|5362.3|5324.3|5362.37|5324.37|5362.4|5324.4|5362.22|5324.22|10
1608044210000|2020-12-15 14:56:50|5362.1|5324.1|5362.22|5324.22|5362.33|5324.33|5362.1|5324.1|8
1608044220000|2020-12-15 14:57:00|5362.24|5324.24|5362.58|5324.58|5362.62|5324.62|5362.24|5324.24|9
1608044230000|2020-12-15 14:57:10|5362.6|5324.6|5362.16|5324.16|5362.6|5324.6|5362.16|5324.16|10
1608044240000|2020-12-15 14:57:20|5362.12|5324.12|5361.73|5323.73|5362.12|5324.12|5361.61|5323.61|10
1608044250000|2020-12-15 14:57:30|5361.72|5323.72|5361.68|5323.68|5361.92|5323.92|5361.68|5323.68|9
1608044260000|2020-12-15 14:57:40|5361.61|5323.61|5361.87|5323.87|5361.87|5323.87|5361.47|5323.47|10
1608044270000|2020-12-15 14:57:50|5361.52|5323.52|5360.95|5322.95|5361.52|5323.52|5360.86|5322.86|10
1608044280000|2020-12-15 14:58:00|5361.04|5323.04|5360.77|5322.77|5361.04|5323.04|5360.77|5322.77|8
1608044290000|2020-12-15 14:58:10|5360.78|5322.78|5361.17|5323.17|5361.17|5323.17|5360.75|5322.75|10
1608044300000|2020-12-15 14:58:20|5361.08|5323.08|5361.15|5323.15|5361.36|5323.36|5361.06|5323.06|10
1608044310000|2020-12-15 14:58:30|5361.05|5323.05|5360.61|5322.61|5361.05|5323.05|5360.51|5322.51|10
1608044320000|2020-12-15 14:58:40|5360.58|5322.58|5359.72|5321.72|5360.73|5322.73|5359.72|5321.72|10
1608044330000|2020-12-15 14:58:50|5359.71|5321.71|5359.56|5321.56|5359.92|5321.92|5359.56|5321.56|10
1608044340000|2020-12-15 14:59:00|5359.62|5321.62|5359.1|5321.1|5359.62|5321.62|5359.1|5321.1|9
1608044350000|2020-12-15 14:59:10|5359.09|5321.09|5358.59|5320.59|5359.09|5321.09|5358.44|5320.44|10
1608044360000|2020-12-15 14:59:20|5358.42|5320.42|5357.96|5319.96|5358.42|5320.42|5357.96|5319.96|10
1608044370000|2020-12-15 14:59:30|5357.77|5319.77|5357.41|5319.41|5357.85|5319.85|5357.41|5319.41|10
1608044380000|2020-12-15 14:59:40|5357.42|5319.42|5357.49|5319.49|5357.67|5319.67|5357.42|5319.42|9
1608044390000|2020-12-15 14:59:50|5357.67|5319.67|5357.27|5319.27|5357.67|5319.67|5357.27|5319.27|10
1608044400000|2020-12-15 15:00:00|5357.36|5319.36|5357.56|5319.56|5357.62|5319.62|5357.13|5319.13|10
1608044410000|2020-12-15 15:00:10|5357.39|5319.39|5357.87|5319.87|5357.87|5319.87|5357.2|5319.2|10
1608044420000|2020-12-15 15:00:20|5357.89|5319.89|5359.09|5321.09|5359.09|5321.09|5357.85|5319.85|10
1608044430000|2020-12-15 15:00:30|5359.36|5321.36|5359.29|5321.29|5359.56|5321.56|5359.28|5321.28|10
1608044440000|2020-12-15 15:00:40|5359.16|5321.16|5359.48|5321.48|5359.48|5321.48|5359.13|5321.13|10
1608044450000|2020-12-15 15:00:50|5359.51|5321.51|5359.64|5321.64|5359.74|5321.74|5359.5|5321.5|9
1608044460000|2020-12-15 15:01:00|5359.65|5321.65|5359.55|5321.55|5359.65|5321.65|5359.42|5321.42|10
1608044470000|2020-12-15 15:01:10|5359.52|5321.52|5359.49|5321.49|5359.52|5321.52|5359.28|5321.28|9
1608044480000|2020-12-15 15:01:20|5359.61|5321.61|5359.78|5321.78|5359.78|5321.78|5359.48|5321.48|10
1608044490000|2020-12-15 15:01:30|5359.9|5321.9|5360.58|5322.58|5360.58|5322.58|5359.9|5321.9|10
1608044500000|2020-12-15 15:01:40|5360.81|5322.81|5363.32|5325.32|5363.36|5325.36|5360.81|5322.81|10
1608044510000|2020-12-15 15:01:50|5363.31|5325.31|5363.58|5325.58|5363.58|5325.58|5363.31|5325.31|10
1608044520000|2020-12-15 15:02:00|5363.82|5325.82|5364.92|5326.92|5364.92|5326.92|5363.82|5325.82|9
1608044530000|2020-12-15 15:02:10|5365.17|5327.17|5366.73|5328.73|5366.87|5328.87|5365.17|5327.17|10
1608044540000|2020-12-15 15:02:20|5366.83|5328.83|5368.27|5330.27|5368.28|5330.28|5366.83|5328.83|10
1608044550000|2020-12-15 15:02:30|5368.54|5330.54|5368.74|5330.74|5368.75|5330.75|5368.54|5330.54|10
1608044560000|2020-12-15 15:02:40|5369.12|5331.12|5369.14|5331.14|5369.17|5331.17|5368.55|5330.55|10
1608044570000|2020-12-15 15:02:50|5369.2|5331.2|5369.94|5331.94|5370.05|5332.05|5369.15|5331.15|10
1608044580000|2020-12-15 15:03:00|5370.01|5332.01|5370.08|5332.08|5370.21|5332.21|5369.72|5331.72|10
1608044590000|2020-12-15 15:03:10|5370.04|5332.04|5370.51|5332.51|5370.51|5332.51|5370.04|5332.04|9
1608044600000|2020-12-15 15:03:20|5370.52|5332.52|5371.11|5333.11|5371.11|5333.11|5370.52|5332.52|10
1608044610000|2020-12-15 15:03:30|5371.13|5333.13|5372.58|5334.58|5372.58|5334.58|5371.12|5333.12|10
1608044620000|2020-12-15 15:03:40|5372.82|5334.82|5375.45|5337.45|5375.64|5337.64|5372.82|5334.82|10
1608044630000|2020-12-15 15:03:50|5375.35|5337.35|5375.59|5337.59|5375.59|5337.59|5375.16|5337.16|10
1608044640000|2020-12-15 15:04:00|5375.73|5337.73|5376.17|5338.17|5376.22|5338.22|5375.73|5337.73|8
1608044650000|2020-12-15 15:04:10|5376.04|5338.04|5376.28|5338.28|5376.44|5338.44|5376.01|5338.01|10
1608044660000|2020-12-15 15:04:20|5376.26|5338.26|5375.19|5337.19|5376.26|5338.26|5375.19|5337.19|10
1608044670000|2020-12-15 15:04:30|5375.12|5337.12|5375.29|5337.29|5375.51|5337.51|5375.1|5337.1|8
1608044680000|2020-12-15 15:04:40|5375.42|5337.42|5376.14|5338.14|5376.14|5338.14|5375.42|5337.42|10
1608044690000|2020-12-15 15:04:50|5376.19|5338.19|5376.13|5338.13|5376.42|5338.42|5376|5338|9
1608044700000|2020-12-15 15:05:00|5376.36|5338.36|5377.11|5339.11|5377.11|5339.11|5376.36|5338.36|10
1608044710000|2020-12-15 15:05:10|5376.94|5338.94|5375.97|5337.97|5376.94|5338.94|5375.97|5337.97|10
1608044720000|2020-12-15 15:05:20|5375.85|5337.85|5375.49|5337.49|5375.85|5337.85|5375.37|5337.37|10
1608044730000|2020-12-15 15:05:30|5375.57|5337.57|5374.79|5336.79|5375.57|5337.57|5374.79|5336.79|9
1608044740000|2020-12-15 15:05:40|5374.81|5336.81|5374.61|5336.61|5374.81|5336.81|5374.38|5336.38|10
1608044750000|2020-12-15 15:05:50|5374.71|5336.71|5373.94|5335.94|5374.71|5336.71|5373.92|5335.92|9
1608044760000|2020-12-15 15:06:00|5374.11|5336.11|5374.98|5336.98|5374.98|5336.98|5374.07|5336.07|10
1608044770000|2020-12-15 15:06:10|5375.18|5337.18|5375.85|5337.85|5375.85|5337.85|5375.18|5337.18|10
1608044780000|2020-12-15 15:06:20|5375.9|5337.9|5375.84|5337.84|5376.11|5338.11|5375.7|5337.7|10
1608044790000|2020-12-15 15:06:30|5375.96|5337.96|5376.24|5338.24|5376.33|5338.33|5375.96|5337.96|9
1608044800000|2020-12-15 15:06:40|5376.34|5338.34|5376.38|5338.38|5376.46|5338.46|5376.29|5338.29|9
1608044810000|2020-12-15 15:06:50|5376.4|5338.4|5376.7|5338.7|5376.7|5338.7|5376.27|5338.27|8
1608044820000|2020-12-15 15:07:00|5376.51|5338.51|5376.21|5338.21|5376.71|5338.71|5376.21|5338.21|10
1608044830000|2020-12-15 15:07:10|5376.28|5338.28|5375.93|5337.93|5376.47|5338.47|5375.92|5337.92|9
1608044840000|2020-12-15 15:07:20|5375.75|5337.75|5375.16|5337.16|5375.77|5337.77|5374.97|5336.97|10
1608044850000|2020-12-15 15:07:30|5375.38|5337.38|5377.22|5339.22|5377.28|5339.28|5375.38|5337.38|10
1608044860000|2020-12-15 15:07:40|5377.2|5339.2|5377.61|5339.61|5377.68|5339.68|5377.2|5339.2|9
1608044870000|2020-12-15 15:07:50|5377.57|5339.57|5377.51|5339.51|5377.64|5339.64|5377.5|5339.5|9
1608044880000|2020-12-15 15:08:00|5377.35|5339.35|5378.15|5340.15|5378.18|5340.18|5377.35|5339.35|8
1608044890000|2020-12-15 15:08:10|5378.05|5340.05|5377.03|5339.03|5378.05|5340.05|5376.9|5338.9|10
1608044900000|2020-12-15 15:08:20|5376.59|5338.59|5375.52|5337.52|5376.59|5338.59|5375.52|5337.52|10
1608044910000|2020-12-15 15:08:30|5375.24|5337.24|5374.67|5336.67|5375.36|5337.36|5374.63|5336.63|9
1608044920000|2020-12-15 15:08:40|5374.33|5336.33|5372.49|5334.49|5374.33|5336.33|5372.49|5334.49|10
1608044930000|2020-12-15 15:08:50|5372.38|5334.38|5372.53|5334.53|5372.63|5334.63|5372.38|5334.38|10
1608044940000|2020-12-15 15:09:00|5372.25|5334.25|5371.07|5333.07|5372.25|5334.25|5371.07|5333.07|10
1608044950000|2020-12-15 15:09:10|5370.53|5332.53|5368.87|5330.87|5370.53|5332.53|5368.87|5330.87|10
1608044960000|2020-12-15 15:09:20|5368.55|5330.55|5367.42|5329.42|5368.55|5330.55|5367.25|5329.25|10
1608044970000|2020-12-15 15:09:30|5367.2|5329.2|5366.72|5328.72|5367.3|5329.3|5366.72|5328.72|9
1608044980000|2020-12-15 15:09:40|5366.64|5328.64|5366.15|5328.15|5366.64|5328.64|5366.11|5328.11|10
1608044990000|2020-12-15 15:09:50|5366.04|5328.04|5364.99|5326.99|5366.09|5328.09|5364.94|5326.94|10
1608045000000|2020-12-15 15:10:00|5364.9|5326.9|5364.44|5326.44|5365.16|5327.16|5364.44|5326.44|10
1608045010000|2020-12-15 15:10:10|5364.3|5326.3|5363.1|5325.1|5364.3|5326.3|5362.76|5324.76|10
1608045020000|2020-12-15 15:10:20|5363.38|5325.38|5363.91|5325.91|5364|5326|5363.34|5325.34|10
1608045030000|2020-12-15 15:10:30|5363.87|5325.87|5364.97|5326.97|5364.97|5326.97|5363.87|5325.87|9
1608045040000|2020-12-15 15:10:40|5365.22|5327.22|5365.92|5327.92|5366.09|5328.09|5365.22|5327.22|10
1608045050000|2020-12-15 15:10:50|5366.09|5328.09|5365.86|5327.86|5366.09|5328.09|5365.46|5327.46|10
1608045060000|2020-12-15 15:11:00|5365.81|5327.81|5364.58|5326.58|5365.9|5327.9|5364.58|5326.58|10
1608045070000|2020-12-15 15:11:10|5364.45|5326.45|5363.39|5325.39|5364.45|5326.45|5363.39|5325.39|10
1608045080000|2020-12-15 15:11:20|5362.92|5324.92|5361.24|5323.24|5362.92|5324.92|5361.24|5323.24|10
1608045090000|2020-12-15 15:11:30|5361.38|5323.38|5361.94|5323.94|5362.16|5324.16|5361.28|5323.28|9
1608045100000|2020-12-15 15:11:40|5362.11|5324.11|5360.71|5322.71|5362.32|5324.32|5360.71|5322.71|9
1608045110000|2020-12-15 15:11:50|5360.38|5322.38|5360.03|5322.03|5360.45|5322.45|5359.97|5321.97|9
1608045120000|2020-12-15 15:12:00|5360.14|5322.14|5360.32|5322.32|5360.87|5322.87|5360.08|5322.08|10
1608045130000|2020-12-15 15:12:10|5360.53|5322.53|5360.76|5322.76|5360.98|5322.98|5360.53|5322.53|10
1608045140000|2020-12-15 15:12:20|5360.72|5322.72|5360.26|5322.26|5360.72|5322.72|5360.26|5322.26|10
1608045150000|2020-12-15 15:12:30|5360.1|5322.1|5360.11|5322.11|5360.42|5322.42|5360.02|5322.02|10
1608045160000|2020-12-15 15:12:40|5359.99|5321.99|5360.11|5322.11|5360.22|5322.22|5359.89|5321.89|10
1608045170000|2020-12-15 15:12:50|5360.07|5322.07|5360|5322|5360.26|5322.26|5359.92|5321.92|10
1608045180000|2020-12-15 15:13:00|5359.99|5321.99|5359.36|5321.36|5359.99|5321.99|5359.33|5321.33|10
1608045190000|2020-12-15 15:13:10|5359|5321|5358.28|5320.28|5359|5321|5358.09|5320.09|10
1608045200000|2020-12-15 15:13:20|5358.21|5320.21|5357.07|5319.07|5358.21|5320.21|5357.07|5319.07|9
1608045210000|2020-12-15 15:13:30|5356.84|5318.84|5357|5319|5357.09|5319.09|5356.83|5318.83|9
1608045220000|2020-12-15 15:13:40|5356.97|5318.97|5356.8|5318.8|5357.08|5319.08|5356.78|5318.78|10
1608045230000|2020-12-15 15:13:50|5356.68|5318.68|5355.72|5317.72|5356.68|5318.68|5355.72|5317.72|9
1608045240000|2020-12-15 15:14:00|5355.56|5317.56|5355.11|5317.11|5355.57|5317.57|5354.74|5316.74|10
1608045250000|2020-12-15 15:14:10|5355.09|5317.09|5356.06|5318.06|5356.06|5318.06|5355.04|5317.04|9
1608045260000|2020-12-15 15:14:20|5355.97|5317.97|5355.9|5317.9|5356.16|5318.16|5355.9|5317.9|10
1608045270000|2020-12-15 15:14:30|5356.07|5318.07|5356.15|5318.15|5356.15|5318.15|5355.75|5317.75|10
1608045280000|2020-12-15 15:14:40|5356.17|5318.17|5356.74|5318.74|5356.81|5318.81|5356.17|5318.17|10
1608045290000|2020-12-15 15:14:50|5356.69|5318.69|5356.38|5318.38|5356.69|5318.69|5356.38|5318.38|9
1608045300000|2020-12-15 15:15:00|5356.58|5318.58|5355.81|5317.81|5356.61|5318.61|5355.81|5317.81|10
1608045310000|2020-12-15 15:15:10|5355.73|5317.73|5355.48|5317.48|5355.74|5317.74|5355.33|5317.33|10
1608045320000|2020-12-15 15:15:20|5355.31|5317.31|5355.02|5317.02|5355.31|5317.31|5354.88|5316.88|9
1608045330000|2020-12-15 15:15:30|5354.91|5316.91|5353.59|5315.59|5354.91|5316.91|5353.59|5315.59|10
1608045340000|2020-12-15 15:15:40|5353.53|5315.53|5353|5315|5353.61|5315.61|5353|5315|10
1608045350000|2020-12-15 15:15:50|5352.82|5314.82|5352.76|5314.76|5352.82|5314.82|5352.59|5314.59|8
1608045360000|2020-12-15 15:16:00|5352.82|5314.82|5354.41|5316.41|5354.41|5316.41|5352.82|5314.82|10
1608045370000|2020-12-15 15:16:10|5354.44|5316.44|5355.11|5317.11|5355.2|5317.2|5354.44|5316.44|9
1608045380000|2020-12-15 15:16:20|5355.25|5317.25|5356.07|5318.07|5356.11|5318.11|5355.25|5317.25|10
1608045390000|2020-12-15 15:16:30|5356.1|5318.1|5356.56|5318.56|5356.59|5318.59|5356.1|5318.1|9
1608045400000|2020-12-15 15:16:40|5356.41|5318.41|5355.55|5317.55|5356.49|5318.49|5355.55|5317.55|10
1608045410000|2020-12-15 15:16:50|5355.53|5317.53|5355.21|5317.21|5355.53|5317.53|5355.21|5317.21|8
1608045420000|2020-12-15 15:17:00|5355.35|5317.35|5356.03|5318.03|5356.03|5318.03|5355.35|5317.35|9
1608045430000|2020-12-15 15:17:10|5356.09|5318.09|5357.01|5319.01|5357.01|5319.01|5356.09|5318.09|9
1608045440000|2020-12-15 15:17:20|5357|5319|5356.57|5318.57|5357.04|5319.04|5356.57|5318.57|10
1608045450000|2020-12-15 15:17:30|5356.67|5318.67|5357.27|5319.27|5357.27|5319.27|5356.67|5318.67|10
1608045460000|2020-12-15 15:17:40|5357.4|5319.4|5358.37|5320.37|5358.37|5320.37|5357.4|5319.4|10
1608045470000|2020-12-15 15:17:50|5358.48|5320.48|5359.25|5321.25|5359.34|5321.34|5358.48|5320.48|10
1608045480000|2020-12-15 15:18:00|5359.81|5321.81|5360.24|5322.24|5360.49|5322.49|5359.81|5321.81|10
1608045490000|2020-12-15 15:18:10|5359.83|5321.83|5359.96|5321.96|5359.96|5321.96|5359.55|5321.55|8
1608045500000|2020-12-15 15:18:20|5359.9|5321.9|5359.18|5321.18|5359.9|5321.9|5359.11|5321.11|10
1608045510000|2020-12-15 15:18:30|5359.21|5321.21|5359.54|5321.54|5359.54|5321.54|5359.06|5321.06|10
1608045520000|2020-12-15 15:18:40|5359.59|5321.59|5360.79|5322.79|5360.79|5322.79|5359.59|5321.59|9
1608045530000|2020-12-15 15:18:50|5360.81|5322.81|5362.69|5324.69|5362.69|5324.69|5360.81|5322.81|10
1608045540000|2020-12-15 15:19:00|5363.22|5325.22|5364.38|5326.38|5364.41|5326.41|5363.22|5325.22|9
1608045550000|2020-12-15 15:19:10|5364.54|5326.54|5364.22|5326.22|5364.65|5326.65|5364.22|5326.22|10
1608045560000|2020-12-15 15:19:20|5364.16|5326.16|5364.66|5326.66|5364.66|5326.66|5364.16|5326.16|10
1608045570000|2020-12-15 15:19:30|5364.88|5326.88|5365.44|5327.44|5365.45|5327.45|5364.86|5326.86|9
1608045580000|2020-12-15 15:19:40|5365.46|5327.46|5365.94|5327.94|5365.94|5327.94|5365.46|5327.46|10
1608045590000|2020-12-15 15:19:50|5366.03|5328.03|5366.45|5328.45|5366.45|5328.45|5365.99|5327.99|8
1608045600000|2020-12-15 15:20:00|5366.48|5328.48|5367.27|5329.27|5367.34|5329.34|5366.48|5328.48|10
1608045610000|2020-12-15 15:20:10|5367.78|5329.78|5371.52|5333.52|5371.52|5333.52|5367.78|5329.78|10
1608045620000|2020-12-15 15:20:20|5371.64|5333.64|5372.26|5334.26|5372.26|5334.26|5371.64|5333.64|10
1608045630000|2020-12-15 15:20:30|5372.31|5334.31|5372.42|5334.42|5372.5|5334.5|5372.17|5334.17|10
1608045640000|2020-12-15 15:20:40|5372.88|5334.88|5372.87|5334.87|5373.07|5335.07|5372.59|5334.59|10
1608045650000|2020-12-15 15:20:50|5372.74|5334.74|5371.75|5333.75|5372.74|5334.74|5371.71|5333.71|10
1608045660000|2020-12-15 15:21:00|5371.62|5333.62|5371.58|5333.58|5371.73|5333.73|5371.52|5333.52|10
1608045670000|2020-12-15 15:21:10|5371.49|5333.49|5371.65|5333.65|5372.04|5334.04|5371.43|5333.43|9
1608045680000|2020-12-15 15:21:20|5371.62|5333.62|5371.49|5333.49|5371.68|5333.68|5371.49|5333.49|10
1608045690000|2020-12-15 15:21:30|5371.18|5333.18|5369.93|5331.93|5371.18|5333.18|5369.93|5331.93|10
1608045700000|2020-12-15 15:21:40|5369.77|5331.77|5368.58|5330.58|5369.77|5331.77|5368.58|5330.58|10
1608045710000|2020-12-15 15:21:50|5368.36|5330.36|5367.11|5329.11|5368.36|5330.36|5367.11|5329.11|10
1608045720000|2020-12-15 15:22:00|5367.08|5329.08|5366.83|5328.83|5367.1|5329.1|5366.74|5328.74|8
1608045730000|2020-12-15 15:22:10|5366.76|5328.76|5366.61|5328.61|5366.76|5328.76|5366.6|5328.6|10
1608045740000|2020-12-15 15:22:20|5366.55|5328.55|5365.04|5327.04|5366.57|5328.57|5365.04|5327.04|10
1608045750000|2020-12-15 15:22:30|5364.61|5326.61|5362.79|5324.79|5364.61|5326.61|5362.69|5324.69|10
1608045760000|2020-12-15 15:22:40|5362.97|5324.97|5363.61|5325.61|5363.61|5325.61|5362.97|5324.97|9
1608045770000|2020-12-15 15:22:50|5363.46|5325.46|5363.89|5325.89|5363.94|5325.94|5363.46|5325.46|10
1608045780000|2020-12-15 15:23:00|5363.98|5325.98|5364.23|5326.23|5364.33|5326.33|5363.98|5325.98|10
1608045790000|2020-12-15 15:23:10|5364.04|5326.04|5364|5326|5364.04|5326.04|5363.65|5325.65|8
1608045800000|2020-12-15 15:23:20|5364.2|5326.2|5364.24|5326.24|5364.31|5326.31|5363.91|5325.91|9
1608045810000|2020-12-15 15:23:30|5364.4|5326.4|5364.38|5326.38|5364.4|5326.4|5364.24|5326.24|9
1608045820000|2020-12-15 15:23:40|5364.57|5326.57|5364.63|5326.63|5364.65|5326.65|5364.48|5326.48|10
1608045830000|2020-12-15 15:23:50|5364.57|5326.57|5364.48|5326.48|5364.88|5326.88|5364.48|5326.48|10
1608045840000|2020-12-15 15:24:00|5364.41|5326.41|5364.45|5326.45|5364.55|5326.55|5364.41|5326.41|8
1608045850000|2020-12-15 15:24:10|5364.26|5326.26|5363.83|5325.83|5364.26|5326.26|5363.78|5325.78|9
1608045860000|2020-12-15 15:24:20|5363.84|5325.84|5363.78|5325.78|5363.84|5325.84|5363.67|5325.67|9
1608045870000|2020-12-15 15:24:30|5363.89|5325.89|5363.91|5325.91|5363.95|5325.95|5363.89|5325.89|8
1608045880000|2020-12-15 15:24:40|5363.93|5325.93|5364.11|5326.11|5364.11|5326.11|5363.87|5325.87|9
1608045890000|2020-12-15 15:24:50|5364.35|5326.35|5364.64|5326.64|5364.64|5326.64|5364.32|5326.32|8
1608045900000|2020-12-15 15:25:00|5364.74|5326.74|5365.5|5327.5|5365.54|5327.54|5364.74|5326.74|9
1608045910000|2020-12-15 15:25:10|5365.55|5327.55|5365.62|5327.62|5365.78|5327.78|5365.44|5327.44|10
1608045920000|2020-12-15 15:25:20|5365.59|5327.59|5365.6|5327.6|5365.78|5327.78|5365.59|5327.59|8
1608045930000|2020-12-15 15:25:30|5365.63|5327.63|5365.87|5327.87|5365.87|5327.87|5365.63|5327.63|9
1608045940000|2020-12-15 15:25:40|5365.84|5327.84|5366.57|5328.57|5366.69|5328.69|5365.84|5327.84|10
1608045950000|2020-12-15 15:25:50|5366.7|5328.7|5366.68|5328.68|5366.93|5328.93|5366.68|5328.68|10
1608045960000|2020-12-15 15:26:00|5366.81|5328.81|5367.45|5329.45|5367.45|5329.45|5366.81|5328.81|10
1608045970000|2020-12-15 15:26:10|5367.55|5329.55|5368.32|5330.32|5368.35|5330.35|5367.53|5329.53|10
1608045980000|2020-12-15 15:26:20|5368.56|5330.56|5369.57|5331.57|5369.57|5331.57|5368.54|5330.54|9
1608045990000|2020-12-15 15:26:30|5369.65|5331.65|5371.02|5333.02|5371.02|5333.02|5369.65|5331.65|10
1608046000000|2020-12-15 15:26:40|5370.81|5332.81|5370.74|5332.74|5371.07|5333.07|5370.68|5332.68|10
1608046010000|2020-12-15 15:26:50|5370.54|5332.54|5369.83|5331.83|5370.54|5332.54|5369.75|5331.75|10
1608046020000|2020-12-15 15:27:00|5369.69|5331.69|5369.89|5331.89|5370.09|5332.09|5369.69|5331.69|10
1608046030000|2020-12-15 15:27:10|5369.91|5331.91|5369.85|5331.85|5369.94|5331.94|5369.78|5331.78|9
1608046040000|2020-12-15 15:27:20|5369.75|5331.75|5369.05|5331.05|5369.75|5331.75|5369.05|5331.05|9
1608046050000|2020-12-15 15:27:30|5369.02|5331.02|5369.36|5331.36|5369.75|5331.75|5369.02|5331.02|10
1608046060000|2020-12-15 15:27:40|5369.46|5331.46|5369.28|5331.28|5369.46|5331.46|5369.2|5331.2|8
1608046070000|2020-12-15 15:27:50|5369.31|5331.31|5370.16|5332.16|5370.19|5332.19|5369.2|5331.2|10
1608046080000|2020-12-15 15:28:00|5370.17|5332.17|5370.54|5332.54|5370.61|5332.61|5370.17|5332.17|10
1608046090000|2020-12-15 15:28:10|5370.84|5332.84|5371.39|5333.39|5371.39|5333.39|5370.84|5332.84|10
1608046100000|2020-12-15 15:28:20|5371.59|5333.59|5372.18|5334.18|5372.18|5334.18|5371.57|5333.57|9
1608046110000|2020-12-15 15:28:30|5372.13|5334.13|5372.43|5334.43|5372.43|5334.43|5372.13|5334.13|9
1608046120000|2020-12-15 15:28:40|5372.44|5334.44|5372.79|5334.79|5372.85|5334.85|5372.34|5334.34|10
1608046130000|2020-12-15 15:28:50|5372.88|5334.88|5373.17|5335.17|5373.17|5335.17|5372.78|5334.78|8
1608046140000|2020-12-15 15:29:00|5373|5335|5372.97|5334.97|5373.13|5335.13|5372.92|5334.92|8
1608046150000|2020-12-15 15:29:10|5372.96|5334.96|5372.85|5334.85|5373.01|5335.01|5372.75|5334.75|9
1608046160000|2020-12-15 15:29:20|5372.93|5334.93|5373.58|5335.58|5373.58|5335.58|5372.93|5334.93|10
1608046170000|2020-12-15 15:29:30|5373.59|5335.59|5373.08|5335.08|5373.61|5335.61|5373.02|5335.02|9
1608046180000|2020-12-15 15:29:40|5373.09|5335.09|5370.33|5332.33|5373.09|5335.09|5370.33|5332.33|9
1608046190000|2020-12-15 15:29:50|5369.88|5331.88|5369.39|5331.39|5369.88|5331.88|5369.29|5331.29|9
1608046200000|2020-12-15 15:30:00|5369.38|5331.38|5369.4|5331.4|5369.43|5331.43|5369.1|5331.1|9
1608046210000|2020-12-15 15:30:10|5369.18|5331.18|5370.07|5332.07|5370.07|5332.07|5369.18|5331.18|10
1608046220000|2020-12-15 15:30:20|5369.96|5331.96|5371.7|5333.7|5371.7|5333.7|5369.96|5331.96|10
1608046230000|2020-12-15 15:30:30|5371.89|5333.89|5372.81|5334.81|5372.81|5334.81|5371.89|5333.89|9
1608046240000|2020-12-15 15:30:40|5372.72|5334.72|5372.94|5334.94|5373.01|5335.01|5372.59|5334.59|8
1608046250000|2020-12-15 15:30:50|5372.95|5334.95|5373.19|5335.19|5373.19|5335.19|5372.81|5334.81|10
1608046260000|2020-12-15 15:31:00|5373.22|5335.22|5373.46|5335.46|5373.48|5335.48|5373.17|5335.17|9
1608046270000|2020-12-15 15:31:10|5373.48|5335.48|5373.85|5335.85|5373.91|5335.91|5373.48|5335.48|8
1608046280000|2020-12-15 15:31:20|5373.87|5335.87|5374.28|5336.28|5374.28|5336.28|5373.8|5335.8|8
1608046290000|2020-12-15 15:31:30|5374.25|5336.25|5373.84|5335.84|5374.41|5336.41|5373.84|5335.84|9
1608046300000|2020-12-15 15:31:40|5373.8|5335.8|5373.29|5335.29|5373.8|5335.8|5373.29|5335.29|10
1608046310000|2020-12-15 15:31:50|5373.33|5335.33|5373.38|5335.38|5373.52|5335.52|5373.32|5335.32|10
1608046320000|2020-12-15 15:32:00|5373.36|5335.36|5372.77|5334.77|5373.4|5335.4|5372.74|5334.74|10
1608046330000|2020-12-15 15:32:10|5372.71|5334.71|5372.6|5334.6|5372.76|5334.76|5372.6|5334.6|10
1608046340000|2020-12-15 15:32:20|5372.55|5334.55|5372.25|5334.25|5372.56|5334.56|5372.25|5334.25|10
1608046350000|2020-12-15 15:32:30|5372.15|5334.15|5371.19|5333.19|5372.2|5334.2|5371.14|5333.14|9
1608046360000|2020-12-15 15:32:40|5370.82|5332.82|5369.63|5331.63|5370.82|5332.82|5369.63|5331.63|10
1608046370000|2020-12-15 15:32:50|5369.52|5331.52|5369.35|5331.35|5369.52|5331.52|5369.2|5331.2|10
1608046380000|2020-12-15 15:33:00|5369.46|5331.46|5368.87|5330.87|5369.46|5331.46|5368.87|5330.87|10
1608046390000|2020-12-15 15:33:10|5368.92|5330.92|5368.19|5330.19|5368.92|5330.92|5368.17|5330.17|10
1608046400000|2020-12-15 15:33:20|5367.95|5329.95|5366.47|5328.47|5367.95|5329.95|5366.47|5328.47|10
1608046410000|2020-12-15 15:33:30|5366.3|5328.3|5365.71|5327.71|5366.3|5328.3|5365.71|5327.71|10
1608046420000|2020-12-15 15:33:40|5365.6|5327.6|5365.41|5327.41|5365.6|5327.6|5365.24|5327.24|10
1608046430000|2020-12-15 15:33:50|5365.34|5327.34|5364.41|5326.41|5365.34|5327.34|5364.41|5326.41|10
1608046440000|2020-12-15 15:34:00|5364.34|5326.34|5363.94|5325.94|5364.38|5326.38|5363.84|5325.84|9
1608046450000|2020-12-15 15:34:10|5363.88|5325.88|5364.47|5326.47|5364.47|5326.47|5363.8|5325.8|10
1608046460000|2020-12-15 15:34:20|5364.65|5326.65|5365.36|5327.36|5365.36|5327.36|5364.65|5326.65|9
1608046470000|2020-12-15 15:34:30|5365.51|5327.51|5366.36|5328.36|5366.36|5328.36|5365.51|5327.51|10
1608046480000|2020-12-15 15:34:40|5366.54|5328.54|5368.08|5330.08|5368.08|5330.08|5366.54|5328.54|9
1608046490000|2020-12-15 15:34:50|5368.22|5330.22|5368.45|5330.45|5368.6|5330.6|5368.22|5330.22|10
1608046500000|2020-12-15 15:35:00|5368.4|5330.4|5368.36|5330.36|5368.62|5330.62|5368.36|5330.36|9
1608046510000|2020-12-15 15:35:10|5368.35|5330.35|5368.37|5330.37|5368.37|5330.37|5367.96|5329.96|8
1608046520000|2020-12-15 15:35:20|5368.64|5330.64|5369.11|5331.11|5369.11|5331.11|5368.64|5330.64|8
1608046530000|2020-12-15 15:35:30|5369.15|5331.15|5371.26|5333.26|5371.26|5333.26|5369.15|5331.15|10
1608046540000|2020-12-15 15:35:40|5371.75|5333.75|5375.4|5337.4|5375.4|5337.4|5371.75|5333.75|9
1608046550000|2020-12-15 15:35:50|5375.59|5337.59|5376.04|5338.04|5376.12|5338.12|5375.58|5337.58|10
1608046560000|2020-12-15 15:36:00|5376.39|5338.39|5376.58|5338.58|5376.63|5338.63|5376.39|5338.39|10
1608046570000|2020-12-15 15:36:10|5376.77|5338.77|5376.59|5338.59|5377.08|5339.08|5376.48|5338.48|9
1608046580000|2020-12-15 15:36:20|5376.53|5338.53|5376.36|5338.36|5376.8|5338.8|5376.07|5338.07|10
1608046590000|2020-12-15 15:36:30|5376.32|5338.32|5376.51|5338.51|5376.7|5338.7|5376.29|5338.29|10
1608046600000|2020-12-15 15:36:40|5376.5|5338.5|5376.74|5338.74|5376.74|5338.74|5376.35|5338.35|9
1608046610000|2020-12-15 15:36:50|5376.95|5338.95|5378.18|5340.18|5378.22|5340.22|5376.95|5338.95|10
1608046620000|2020-12-15 15:37:00|5378.16|5340.16|5378.43|5340.43|5378.43|5340.43|5378.03|5340.03|8
1608046630000|2020-12-15 15:37:10|5378.61|5340.61|5379.11|5341.11|5379.11|5341.11|5378.54|5340.54|9
1608046640000|2020-12-15 15:37:20|5379.16|5341.16|5379.87|5341.87|5379.97|5341.97|5379.16|5341.16|10
1608046650000|2020-12-15 15:37:30|5379.91|5341.91|5379.42|5341.42|5379.91|5341.91|5379.27|5341.27|10
1608046660000|2020-12-15 15:37:40|5379.36|5341.36|5378.23|5340.23|5379.36|5341.36|5378.22|5340.22|10
1608046670000|2020-12-15 15:37:50|5378.27|5340.27|5377.44|5339.44|5378.27|5340.27|5377.44|5339.44|10
1608046680000|2020-12-15 15:38:00|5377.49|5339.49|5376.45|5338.45|5377.49|5339.49|5376.45|5338.45|9
1608046690000|2020-12-15 15:38:10|5376.47|5338.47|5376.62|5338.62|5376.62|5338.62|5376.44|5338.44|10
1608046700000|2020-12-15 15:38:20|5376.73|5338.73|5376.5|5338.5|5376.73|5338.73|5376.41|5338.41|10
1608046710000|2020-12-15 15:38:30|5376.52|5338.52|5377|5339|5377|5339|5376.52|5338.52|9
1608046720000|2020-12-15 15:38:40|5377.19|5339.19|5377.5|5339.5|5377.5|5339.5|5377.16|5339.16|10
1608046730000|2020-12-15 15:38:50|5377.65|5339.65|5377.56|5339.56|5377.71|5339.71|5377.56|5339.56|9
1608046740000|2020-12-15 15:39:00|5377.57|5339.57|5377.72|5339.72|5377.87|5339.87|5377.57|5339.57|8
1608046750000|2020-12-15 15:39:10|5377.55|5339.55|5377.16|5339.16|5377.58|5339.58|5377.16|5339.16|9
1608046760000|2020-12-15 15:39:20|5377.23|5339.23|5376.97|5338.97|5377.23|5339.23|5376.82|5338.82|10
1608046770000|2020-12-15 15:39:30|5377.06|5339.06|5376.42|5338.42|5377.06|5339.06|5376.42|5338.42|9
1608046780000|2020-12-15 15:39:40|5375.9|5337.9|5374.9|5336.9|5375.94|5337.94|5374.9|5336.9|10
1608046790000|2020-12-15 15:39:50|5374.75|5336.75|5373.14|5335.14|5374.75|5336.75|5373.12|5335.12|10
1608046800000|2020-12-15 15:40:00|5373.17|5335.17|5374.05|5336.05|5374.05|5336.05|5373.14|5335.14|10
1608046810000|2020-12-15 15:40:10|5374.01|5336.01|5375.11|5337.11|5375.11|5337.11|5374.01|5336.01|10
1608046820000|2020-12-15 15:40:20|5375.09|5337.09|5374.92|5336.92|5375.19|5337.19|5374.92|5336.92|10
1608046830000|2020-12-15 15:40:30|5374.94|5336.94|5375.22|5337.22|5375.22|5337.22|5374.93|5336.93|10
1608046840000|2020-12-15 15:40:40|5375.16|5337.16|5374.55|5336.55|5375.16|5337.16|5374.55|5336.55|10
1608046850000|2020-12-15 15:40:50|5374.52|5336.52|5373.97|5335.97|5374.52|5336.52|5373.97|5335.97|9
1608046860000|2020-12-15 15:41:00|5373.91|5335.91|5372.8|5334.8|5373.91|5335.91|5372.8|5334.8|10
1608046870000|2020-12-15 15:41:10|5372.91|5334.91|5372.33|5334.33|5372.97|5334.97|5372.33|5334.33|10
1608046880000|2020-12-15 15:41:20|5372.26|5334.26|5371.22|5333.22|5372.26|5334.26|5371.22|5333.22|10
1608046890000|2020-12-15 15:41:30|5371|5333|5370.52|5332.52|5371|5333|5370.52|5332.52|10
1608046900000|2020-12-15 15:41:40|5370.41|5332.41|5369.55|5331.55|5370.42|5332.42|5369.55|5331.55|10
1608046910000|2020-12-15 15:41:50|5369.47|5331.47|5368.92|5330.92|5369.53|5331.53|5368.92|5330.92|10
1608046920000|2020-12-15 15:42:00|5368.96|5330.96|5370.15|5332.15|5370.15|5332.15|5368.96|5330.96|10
1608046930000|2020-12-15 15:42:10|5370.36|5332.36|5371.21|5333.21|5371.21|5333.21|5370.36|5332.36|10
1608046940000|2020-12-15 15:42:20|5371.25|5333.25|5372.86|5334.86|5372.86|5334.86|5371.25|5333.25|10
1608046950000|2020-12-15 15:42:30|5372.99|5334.99|5373.51|5335.51|5373.51|5335.51|5372.99|5334.99|10
1608046960000|2020-12-15 15:42:40|5373.42|5335.42|5372.9|5334.9|5373.42|5335.42|5372.77|5334.77|10
1608046970000|2020-12-15 15:42:50|5372.68|5334.68|5372.85|5334.85|5372.85|5334.85|5372.54|5334.54|10
1608046980000|2020-12-15 15:43:00|5372.92|5334.92|5373.22|5335.22|5373.22|5335.22|5372.85|5334.85|9
1608046990000|2020-12-15 15:43:10|5373.31|5335.31|5374.85|5336.85|5374.85|5336.85|5373.31|5335.31|10
1608047000000|2020-12-15 15:43:20|5374.95|5336.95|5375.22|5337.22|5375.22|5337.22|5374.95|5336.95|9
1608047010000|2020-12-15 15:43:30|5375.04|5337.04|5374.78|5336.78|5375.08|5337.08|5374.78|5336.78|9
1608047020000|2020-12-15 15:43:40|5374.83|5336.83|5373.83|5335.83|5374.83|5336.83|5373.83|5335.83|10
1608047030000|2020-12-15 15:43:50|5373.62|5335.62|5373.59|5335.59|5373.75|5335.75|5373.59|5335.59|9
1608047040000|2020-12-15 15:44:00|5373.44|5335.44|5372.48|5334.48|5373.44|5335.44|5372.48|5334.48|9
1608047050000|2020-12-15 15:44:10|5372.3|5334.3|5371.88|5333.88|5372.3|5334.3|5371.88|5333.88|10
1608047060000|2020-12-15 15:44:20|5371.74|5333.74|5371.73|5333.73|5371.95|5333.95|5371.71|5333.71|9
1608047070000|2020-12-15 15:44:30|5371.85|5333.85|5372.03|5334.03|5372.03|5334.03|5371.72|5333.72|10
1608047080000|2020-12-15 15:44:40|5371.48|5333.48|5370.92|5332.92|5371.48|5333.48|5370.81|5332.81|9
1608047090000|2020-12-15 15:44:50|5370.26|5332.26|5369.99|5331.99|5370.26|5332.26|5369.94|5331.94|10
1608047100000|2020-12-15 15:45:00|5369.95|5331.95|5369.96|5331.96|5370.13|5332.13|5369.8|5331.8|9
1608047110000|2020-12-15 15:45:10|5370.11|5332.11|5370.35|5332.35|5370.35|5332.35|5370.11|5332.11|10
1608047120000|2020-12-15 15:45:20|5370.28|5332.28|5370.26|5332.26|5370.34|5332.34|5370.14|5332.14|10
1608047130000|2020-12-15 15:45:30|5370.33|5332.33|5370.32|5332.32|5370.33|5332.33|5370.06|5332.06|9
1608047140000|2020-12-15 15:45:40|5370.28|5332.28|5370.08|5332.08|5370.42|5332.42|5370.08|5332.08|9
1608047150000|2020-12-15 15:45:50|5370.01|5332.01|5369.13|5331.13|5370.01|5332.01|5368.87|5330.87|10
1608047160000|2020-12-15 15:46:00|5368.96|5330.96|5368.26|5330.26|5368.96|5330.96|5368.19|5330.19|9
1608047170000|2020-12-15 15:46:10|5368.4|5330.4|5368.39|5330.39|5368.46|5330.46|5368.28|5330.28|9
1608047180000|2020-12-15 15:46:20|5368.37|5330.37|5368.92|5330.92|5368.92|5330.92|5368.31|5330.31|9
1608047190000|2020-12-15 15:46:30|5368.95|5330.95|5369.09|5331.09|5369.16|5331.16|5368.95|5330.95|9
1608047200000|2020-12-15 15:46:40|5369.1|5331.1|5370.11|5332.11|5370.15|5332.15|5369.1|5331.1|10
1608047210000|2020-12-15 15:46:50|5370.18|5332.18|5371.4|5333.4|5371.4|5333.4|5370.18|5332.18|10
1608047220000|2020-12-15 15:47:00|5371.41|5333.41|5372.39|5334.39|5372.46|5334.46|5371.41|5333.41|10
1608047230000|2020-12-15 15:47:10|5372.72|5334.72|5373.37|5335.37|5373.43|5335.43|5372.72|5334.72|10
1608047240000|2020-12-15 15:47:20|5373.41|5335.41|5372.67|5334.67|5373.41|5335.41|5372.67|5334.67|8
1608047250000|2020-12-15 15:47:30|5372.47|5334.47|5373.93|5335.93|5373.93|5335.93|5372.47|5334.47|10
1608047260000|2020-12-15 15:47:40|5374.07|5336.07|5374.35|5336.35|5374.45|5336.45|5374.07|5336.07|9
1608047270000|2020-12-15 15:47:50|5374.36|5336.36|5375.28|5337.28|5375.28|5337.28|5374.36|5336.36|10
1608047280000|2020-12-15 15:48:00|5375.27|5337.27|5375.99|5337.99|5375.99|5337.99|5375.26|5337.26|9
1608047290000|2020-12-15 15:48:10|5375.87|5337.87|5376.26|5338.26|5376.26|5338.26|5375.85|5337.85|9
1608047300000|2020-12-15 15:48:20|5376.32|5338.32|5376.86|5338.86|5376.92|5338.92|5376.32|5338.32|10
1608047310000|2020-12-15 15:48:30|5376.85|5338.85|5376.07|5338.07|5376.89|5338.89|5376.01|5338.01|9
1608047320000|2020-12-15 15:48:40|5375.96|5337.96|5374.35|5336.35|5376.04|5338.04|5374.35|5336.35|10
1608047330000|2020-12-15 15:48:50|5374.28|5336.28|5374.22|5336.22|5374.32|5336.32|5374.15|5336.15|10
1608047340000|2020-12-15 15:49:00|5374.32|5336.32|5374.8|5336.8|5374.8|5336.8|5374|5336|10
1608047350000|2020-12-15 15:49:10|5374.85|5336.85|5375.44|5337.44|5375.49|5337.49|5374.82|5336.82|10
1608047360000|2020-12-15 15:49:20|5375.22|5337.22|5374.99|5336.99|5375.25|5337.25|5374.99|5336.99|7
1608047370000|2020-12-15 15:49:30|5375.01|5337.01|5375.38|5337.38|5375.43|5337.43|5375.01|5337.01|9
1608047380000|2020-12-15 15:49:40|5375.31|5337.31|5374.89|5336.89|5375.36|5337.36|5374.89|5336.89|9
1608047390000|2020-12-15 15:49:50|5375.07|5337.07|5375.34|5337.34|5375.34|5337.34|5374.95|5336.95|10
1608047400000|2020-12-15 15:50:00|5375.58|5337.58|5376.07|5338.07|5376.07|5338.07|5375.58|5337.58|10
1608047410000|2020-12-15 15:50:10|5376|5338|5375.86|5337.86|5376.01|5338.01|5375.73|5337.73|9
1608047420000|2020-12-15 15:50:20|5375.91|5337.91|5376.17|5338.17|5376.23|5338.23|5375.91|5337.91|9
1608047430000|2020-12-15 15:50:30|5376.16|5338.16|5376.19|5338.19|5376.26|5338.26|5376.16|5338.16|9
1608047440000|2020-12-15 15:50:40|5376.2|5338.2|5376.6|5338.6|5376.69|5338.69|5376.17|5338.17|8
1608047450000|2020-12-15 15:50:50|5376.69|5338.69|5377.8|5339.8|5377.8|5339.8|5376.69|5338.69|8
1608047460000|2020-12-15 15:51:00|5377.75|5339.75|5378.71|5340.71|5378.71|5340.71|5377.75|5339.75|10
1608047470000|2020-12-15 15:51:10|5378.64|5340.64|5379.89|5341.89|5379.89|5341.89|5378.64|5340.64|10
1608047480000|2020-12-15 15:51:20|5380.04|5342.04|5381.09|5343.09|5381.09|5343.09|5380.04|5342.04|10
1608047490000|2020-12-15 15:51:30|5381.31|5343.31|5381.18|5343.18|5381.35|5343.35|5381.14|5343.14|10
1608047500000|2020-12-15 15:51:40|5381.3|5343.3|5381.52|5343.52|5381.52|5343.52|5381.2|5343.2|7
1608047510000|2020-12-15 15:51:50|5381.56|5343.56|5382.13|5344.13|5382.36|5344.36|5381.56|5343.56|9
1608047520000|2020-12-15 15:52:00|5382.12|5344.12|5382.4|5344.4|5382.52|5344.52|5382.08|5344.08|10
1608047530000|2020-12-15 15:52:10|5382.35|5344.35|5382.04|5344.04|5382.49|5344.49|5381.96|5343.96|10
1608047540000|2020-12-15 15:52:20|5381.9|5343.9|5382.16|5344.16|5382.23|5344.23|5381.9|5343.9|10
1608047550000|2020-12-15 15:52:30|5382.04|5344.04|5382.16|5344.16|5382.4|5344.4|5382.01|5344.01|9
1608047560000|2020-12-15 15:52:40|5382.11|5344.11|5381.88|5343.88|5382.11|5344.11|5381.8|5343.8|9
1608047570000|2020-12-15 15:52:50|5382.04|5344.04|5382.6|5344.6|5382.6|5344.6|5382.04|5344.04|10
1608047580000|2020-12-15 15:53:00|5382.57|5344.57|5382.09|5344.09|5382.63|5344.63|5382.09|5344.09|9
1608047590000|2020-12-15 15:53:10|5381.92|5343.92|5380.81|5342.81|5381.92|5343.92|5380.81|5342.81|10
1608047600000|2020-12-15 15:53:20|5380.87|5342.87|5380.72|5342.72|5380.87|5342.87|5380.69|5342.69|9
1608047610000|2020-12-15 15:53:30|5380.71|5342.71|5379.62|5341.62|5380.71|5342.71|5379.59|5341.59|9
1608047620000|2020-12-15 15:53:40|5379.58|5341.58|5379.55|5341.55|5379.6|5341.6|5379.39|5341.39|10
1608047630000|2020-12-15 15:53:50|5379.53|5341.53|5378.92|5340.92|5379.55|5341.55|5378.92|5340.92|10
1608047640000|2020-12-15 15:54:00|5378.7|5340.7|5376.86|5338.86|5378.7|5340.7|5376.86|5338.86|9
1608047650000|2020-12-15 15:54:10|5376.65|5338.65|5376|5338|5376.65|5338.65|5376|5338|10
1608047660000|2020-12-15 15:54:20|5375.96|5337.96|5374.55|5336.55|5375.96|5337.96|5374.55|5336.55|10
1608047670000|2020-12-15 15:54:30|5374.27|5336.27|5373.29|5335.29|5374.34|5336.34|5373.29|5335.29|10
1608047680000|2020-12-15 15:54:40|5372.92|5334.92|5372.09|5334.09|5372.92|5334.92|5372.09|5334.09|10
1608047690000|2020-12-15 15:54:50|5372.18|5334.18|5372.36|5334.36|5372.45|5334.45|5372.01|5334.01|10
1608047700000|2020-12-15 15:55:00|5372.77|5334.77|5372.94|5334.94|5372.94|5334.94|5372.53|5334.53|10
1608047710000|2020-12-15 15:55:10|5372.96|5334.96|5373.06|5335.06|5373.45|5335.45|5372.96|5334.96|10
1608047720000|2020-12-15 15:55:20|5373.03|5335.03|5373.1|5335.1|5373.12|5335.12|5372.67|5334.67|10
1608047730000|2020-12-15 15:55:30|5373.04|5335.04|5374.13|5336.13|5374.13|5336.13|5372.97|5334.97|10
1608047740000|2020-12-15 15:55:40|5374.14|5336.14|5374.93|5336.93|5374.93|5336.93|5374.14|5336.14|9
1608047750000|2020-12-15 15:55:50|5375.32|5337.32|5375.17|5337.17|5375.38|5337.38|5375.11|5337.11|10
1608047760000|2020-12-15 15:56:00|5375.21|5337.21|5375.35|5337.35|5375.36|5337.36|5374.9|5336.9|10
1608047770000|2020-12-15 15:56:10|5375.03|5337.03|5374.93|5336.93|5375.03|5337.03|5374.86|5336.86|10
1608047780000|2020-12-15 15:56:20|5374.98|5336.98|5375.29|5337.29|5375.33|5337.33|5374.94|5336.94|10
1608047790000|2020-12-15 15:56:30|5375.25|5337.25|5375.3|5337.3|5375.48|5337.48|5375.24|5337.24|9
1608047800000|2020-12-15 15:56:40|5375.38|5337.38|5375.53|5337.53|5375.53|5337.53|5375.31|5337.31|10
1608047810000|2020-12-15 15:56:50|5375.54|5337.54|5375.83|5337.83|5375.98|5337.98|5375.52|5337.52|9
1608047820000|2020-12-15 15:57:00|5375.77|5337.77|5375.86|5337.86|5375.88|5337.88|5375.77|5337.77|8
1608047830000|2020-12-15 15:57:10|5375.9|5337.9|5375.79|5337.79|5375.9|5337.9|5375.71|5337.71|9
1608047840000|2020-12-15 15:57:20|5375.78|5337.78|5375.76|5337.76|5375.88|5337.88|5375.68|5337.68|7
1608047850000|2020-12-15 15:57:30|5375.8|5337.8|5376.13|5338.13|5376.13|5338.13|5375.72|5337.72|10
1608047860000|2020-12-15 15:57:40|5376.14|5338.14|5376.79|5338.79|5376.94|5338.94|5376.14|5338.14|10
1608047870000|2020-12-15 15:57:50|5376.8|5338.8|5377.16|5339.16|5377.24|5339.24|5376.79|5338.79|9
1608047880000|2020-12-15 15:58:00|5377.14|5339.14|5376.78|5338.78|5377.16|5339.16|5376.67|5338.67|9
1608047890000|2020-12-15 15:58:10|5376.82|5338.82|5376.54|5338.54|5376.82|5338.82|5375.85|5337.85|10
1608047900000|2020-12-15 15:58:20|5376.77|5338.77|5379.42|5341.42|5379.42|5341.42|5376.77|5338.77|10
1608047910000|2020-12-15 15:58:30|5379.78|5341.78|5380.03|5342.03|5380.32|5342.32|5379.78|5341.78|10
1608047920000|2020-12-15 15:58:40|5380.05|5342.05|5380.31|5342.31|5380.31|5342.31|5379.96|5341.96|10
1608047930000|2020-12-15 15:58:50|5380.7|5342.7|5380.66|5342.66|5381.23|5343.23|5380.66|5342.66|9
1608047940000|2020-12-15 15:59:00|5380.74|5342.74|5380.33|5342.33|5380.81|5342.81|5380.28|5342.28|9
1608047950000|2020-12-15 15:59:10|5380.36|5342.36|5380.89|5342.89|5381.06|5343.06|5380.36|5342.36|10
1608047960000|2020-12-15 15:59:20|5381.12|5343.12|5382.2|5344.2|5382.2|5344.2|5381.12|5343.12|10
1608047970000|2020-12-15 15:59:30|5382.11|5344.11|5382.26|5344.26|5382.26|5344.26|5382.02|5344.02|10
1608047980000|2020-12-15 15:59:40|5382.15|5344.15|5382.2|5344.2|5382.69|5344.69|5382.15|5344.15|10
1608047990000|2020-12-15 15:59:50|5382.16|5344.16|5380.66|5342.66|5382.16|5344.16|5380.66|5342.66|9
1608048000000|2020-12-15 16:00:00|5380.38|5342.38|5379.16|5341.16|5380.42|5342.42|5379.16|5341.16|10
1608048010000|2020-12-15 16:00:10|5378.89|5340.89|5378.49|5340.49|5378.89|5340.89|5378.47|5340.47|10
1608048020000|2020-12-15 16:00:20|5378.42|5340.42|5379.3|5341.3|5379.53|5341.53|5378.42|5340.42|10
1608048030000|2020-12-15 16:00:30|5378.99|5340.99|5378.87|5340.87|5378.99|5340.99|5378.53|5340.53|10
1608048040000|2020-12-15 16:00:40|5378.92|5340.92|5379.79|5341.79|5379.79|5341.79|5378.5|5340.5|10
1608048050000|2020-12-15 16:00:50|5379.86|5341.86|5380.44|5342.44|5380.44|5342.44|5379.7|5341.7|9
1608048060000|2020-12-15 16:01:00|5380.64|5342.64|5382.15|5344.15|5382.15|5344.15|5380.64|5342.64|10
1608048070000|2020-12-15 16:01:10|5382.8|5344.8|5383.69|5345.69|5384.48|5346.48|5382.8|5344.8|10
1608048080000|2020-12-15 16:01:20|5383.45|5345.45|5381.57|5343.57|5383.75|5345.75|5381.57|5343.57|9
1608048090000|2020-12-15 16:01:30|5380.31|5342.31|5375.15|5337.15|5380.31|5342.31|5375.15|5337.15|10
1608048100000|2020-12-15 16:01:40|5374.28|5336.28|5371.37|5333.37|5374.28|5336.28|5371.37|5333.37|10
1608048110000|2020-12-15 16:01:50|5371.08|5333.08|5370.88|5332.88|5371.3|5333.3|5370.88|5332.88|10
1608048120000|2020-12-15 16:02:00|5369.84|5331.84|5368.29|5330.29|5369.84|5331.84|5368.29|5330.29|10
1608048130000|2020-12-15 16:02:10|5368.22|5330.22|5366.01|5328.01|5368.22|5330.22|5366.01|5328.01|10
1608048140000|2020-12-15 16:02:20|5365.97|5327.97|5363.89|5325.89|5365.97|5327.97|5363.89|5325.89|10
1608048150000|2020-12-15 16:02:30|5363.49|5325.49|5361.05|5323.05|5363.49|5325.49|5361.05|5323.05|10
1608048160000|2020-12-15 16:02:40|5361.13|5323.13|5359.8|5321.8|5361.13|5323.13|5359.79|5321.79|10
1608048170000|2020-12-15 16:02:50|5359.52|5321.52|5359.21|5321.21|5359.52|5321.52|5359.1|5321.1|10
1608048180000|2020-12-15 16:03:00|5359.06|5321.06|5359.17|5321.17|5359.26|5321.26|5358.64|5320.64|9
1608048190000|2020-12-15 16:03:10|5359.07|5321.07|5358.28|5320.28|5359.59|5321.59|5358.28|5320.28|10
1608048200000|2020-12-15 16:03:20|5358.49|5320.49|5359.24|5321.24|5359.29|5321.29|5358.49|5320.49|10
1608048210000|2020-12-15 16:03:30|5359.11|5321.11|5360.16|5322.16|5360.16|5322.16|5358.63|5320.63|10
1608048220000|2020-12-15 16:03:40|5360.33|5322.33|5361.53|5323.53|5361.53|5323.53|5360.33|5322.33|10
1608048230000|2020-12-15 16:03:50|5361.43|5323.43|5360.46|5322.46|5361.43|5323.43|5360.46|5322.46|9
1608048240000|2020-12-15 16:04:00|5360.22|5322.22|5359.47|5321.47|5360.22|5322.22|5359.47|5321.47|9
1608048250000|2020-12-15 16:04:10|5359.03|5321.03|5358.42|5320.42|5359.03|5321.03|5358.42|5320.42|10
1608048260000|2020-12-15 16:04:20|5358.4|5320.4|5357.69|5319.69|5358.4|5320.4|5357.69|5319.69|10
1608048270000|2020-12-15 16:04:30|5357.72|5319.72|5357.32|5319.32|5357.82|5319.82|5357.32|5319.32|10
1608048280000|2020-12-15 16:04:40|5357.31|5319.31|5356.37|5318.37|5357.31|5319.31|5356.37|5318.37|10
1608048290000|2020-12-15 16:04:50|5356.31|5318.31|5354.78|5316.78|5356.32|5318.32|5354.78|5316.78|9
1608048300000|2020-12-15 16:05:00|5354.8|5316.8|5353.78|5315.78|5354.8|5316.8|5353.72|5315.72|9
1608048310000|2020-12-15 16:05:10|5354.04|5316.04|5354.69|5316.69|5354.69|5316.69|5353.64|5315.64|8
1608048320000|2020-12-15 16:05:20|5354.89|5316.89|5359.06|5321.06|5359.06|5321.06|5354.89|5316.89|10
1608048330000|2020-12-15 16:05:30|5359.18|5321.18|5358.43|5320.43|5359.3|5321.3|5358.43|5320.43|9
1608048340000|2020-12-15 16:05:40|5358.31|5320.31|5357.89|5319.89|5358.36|5320.36|5357.63|5319.63|10
1608048350000|2020-12-15 16:05:50|5357.91|5319.91|5357.83|5319.83|5358.1|5320.1|5357.68|5319.68|10
1608048360000|2020-12-15 16:06:00|5358.01|5320.01|5358.27|5320.27|5358.27|5320.27|5357.81|5319.81|10
1608048370000|2020-12-15 16:06:10|5358.29|5320.29|5357.89|5319.89|5358.31|5320.31|5357.89|5319.89|9
1608048380000|2020-12-15 16:06:20|5357.78|5319.78|5356.34|5318.34|5357.78|5319.78|5356.34|5318.34|9
1608048390000|2020-12-15 16:06:30|5356.11|5318.11|5356.35|5318.35|5356.35|5318.35|5355.27|5317.27|10
1608048400000|2020-12-15 16:06:40|5356.4|5318.4|5356.58|5318.58|5356.75|5318.75|5356.36|5318.36|10
1608048410000|2020-12-15 16:06:50|5356.24|5318.24|5355.4|5317.4|5356.24|5318.24|5355.4|5317.4|10
1608048420000|2020-12-15 16:07:00|5355.32|5317.32|5355.03|5317.03|5355.32|5317.32|5354.94|5316.94|9
1608048430000|2020-12-15 16:07:10|5355.13|5317.13|5356.18|5318.18|5356.18|5318.18|5355.13|5317.13|9
1608048440000|2020-12-15 16:07:20|5356.11|5318.11|5356.83|5318.83|5356.83|5318.83|5356.11|5318.11|9
1608048450000|2020-12-15 16:07:30|5357.26|5319.26|5357.82|5319.82|5357.87|5319.87|5357.24|5319.24|10
1608048460000|2020-12-15 16:07:40|5357.86|5319.86|5357.92|5319.92|5358|5320|5357.35|5319.35|9
1608048470000|2020-12-15 16:07:50|5357.88|5319.88|5357.63|5319.63|5358.25|5320.25|5357.63|5319.63|8
1608048480000|2020-12-15 16:08:00|5357.52|5319.52|5356.74|5318.74|5357.52|5319.52|5356.74|5318.74|10
1608048490000|2020-12-15 16:08:10|5356.75|5318.75|5355.99|5317.99|5357.13|5319.13|5355.99|5317.99|9
1608048500000|2020-12-15 16:08:20|5355.34|5317.34|5354.13|5316.13|5355.34|5317.34|5353.86|5315.86|10
1608048510000|2020-12-15 16:08:30|5353.96|5315.96|5353.61|5315.61|5353.96|5315.96|5353.52|5315.52|10
1608048520000|2020-12-15 16:08:40|5353.4|5315.4|5352.63|5314.63|5353.4|5315.4|5352.63|5314.63|10
1608048530000|2020-12-15 16:08:50|5352.02|5314.02|5351.89|5313.89|5352.02|5314.02|5351.46|5313.46|10
1608048540000|2020-12-15 16:09:00|5351.88|5313.88|5351.7|5313.7|5352.09|5314.09|5351.59|5313.59|10
1608048550000|2020-12-15 16:09:10|5351.67|5313.67|5351.73|5313.73|5351.85|5313.85|5351.59|5313.59|10
1608048560000|2020-12-15 16:09:20|5351.95|5313.95|5354.01|5316.01|5354.01|5316.01|5351.73|5313.73|10
1608048570000|2020-12-15 16:09:30|5354.34|5316.34|5357.69|5319.69|5357.71|5319.71|5354.34|5316.34|10
1608048580000|2020-12-15 16:09:40|5357.62|5319.62|5356.65|5318.65|5357.62|5319.62|5356.65|5318.65|10
1608048590000|2020-12-15 16:09:50|5356.76|5318.76|5358.21|5320.21|5358.21|5320.21|5356.76|5318.76|9
1608048600000|2020-12-15 16:10:00|5358.34|5320.34|5358.72|5320.72|5358.74|5320.74|5358.31|5320.31|9
1608048610000|2020-12-15 16:10:10|5358.82|5320.82|5360.75|5322.75|5360.81|5322.81|5358.82|5320.82|9
1608048620000|2020-12-15 16:10:20|5361.09|5323.09|5362.68|5324.68|5362.98|5324.98|5361.09|5323.09|9
1608048630000|2020-12-15 16:10:30|5362.66|5324.66|5363.22|5325.22|5363.27|5325.27|5362.46|5324.46|10
1608048640000|2020-12-15 16:10:40|5363.54|5325.54|5363.99|5325.99|5363.99|5325.99|5363.47|5325.47|10
1608048650000|2020-12-15 16:10:50|5364.01|5326.01|5364.94|5326.94|5365.09|5327.09|5364.01|5326.01|10
1608048660000|2020-12-15 16:11:00|5365.03|5327.03|5365.72|5327.72|5365.84|5327.84|5365.03|5327.03|9
1608048670000|2020-12-15 16:11:10|5365.95|5327.95|5365.97|5327.97|5366.13|5328.13|5365.58|5327.58|10
1608048680000|2020-12-15 16:11:20|5366.02|5328.02|5366.25|5328.25|5366.31|5328.31|5365.88|5327.88|10
1608048690000|2020-12-15 16:11:30|5366.23|5328.23|5366.14|5328.14|5366.23|5328.23|5365.93|5327.93|10
1608048700000|2020-12-15 16:11:40|5366.31|5328.31|5366.56|5328.56|5366.7|5328.7|5366.17|5328.17|10
1608048710000|2020-12-15 16:11:50|5366.65|5328.65|5366.98|5328.98|5367.18|5329.18|5366.48|5328.48|8
1608048720000|2020-12-15 16:12:00|5367.02|5329.02|5365.91|5327.91|5367.13|5329.13|5365.91|5327.91|10
1608048730000|2020-12-15 16:12:10|5365.93|5327.93|5364.66|5326.66|5365.93|5327.93|5364.66|5326.66|10
1608048740000|2020-12-15 16:12:20|5364.37|5326.37|5362.7|5324.7|5364.37|5326.37|5362.7|5324.7|10
1608048750000|2020-12-15 16:12:30|5362.6|5324.6|5362.9|5324.9|5362.9|5324.9|5362.56|5324.56|10
1608048760000|2020-12-15 16:12:40|5362.99|5324.99|5364.18|5326.18|5364.21|5326.21|5362.99|5324.99|10
1608048770000|2020-12-15 16:12:50|5364.09|5326.09|5364.22|5326.22|5364.22|5326.22|5363.84|5325.84|10
1608048780000|2020-12-15 16:13:00|5364.38|5326.38|5367.2|5329.2|5367.2|5329.2|5364.38|5326.38|10
1608048790000|2020-12-15 16:13:10|5367.37|5329.37|5368.61|5330.61|5368.61|5330.61|5367.23|5329.23|10
1608048800000|2020-12-15 16:13:20|5368.64|5330.64|5370.49|5332.49|5370.5|5332.5|5368.64|5330.64|9
1608048810000|2020-12-15 16:13:30|5370.52|5332.52|5373.06|5335.06|5373.06|5335.06|5370.51|5332.51|10
1608048820000|2020-12-15 16:13:40|5373.17|5335.17|5376.13|5338.13|5376.13|5338.13|5373.17|5335.17|10
1608048830000|2020-12-15 16:13:50|5376.3|5338.3|5375.62|5337.62|5376.3|5338.3|5375.62|5337.62|10
1608048840000|2020-12-15 16:14:00|5375.23|5337.23|5374.06|5336.06|5375.23|5337.23|5374.06|5336.06|10
1608048850000|2020-12-15 16:14:10|5373.99|5335.99|5375.46|5337.46|5375.46|5337.46|5373.76|5335.76|10
1608048860000|2020-12-15 16:14:20|5375.78|5337.78|5377.33|5339.33|5377.33|5339.33|5375.7|5337.7|9
1608048870000|2020-12-15 16:14:30|5377.48|5339.48|5378.74|5340.74|5378.74|5340.74|5377.48|5339.48|10
1608048880000|2020-12-15 16:14:40|5378.86|5340.86|5380.21|5342.21|5380.25|5342.25|5378.86|5340.86|10
1608048890000|2020-12-15 16:14:50|5380.03|5342.03|5380.5|5342.5|5380.53|5342.53|5379.88|5341.88|10
1608048900000|2020-12-15 16:15:00|5380.68|5342.68|5379.84|5341.84|5380.77|5342.77|5379.84|5341.84|9
1608048910000|2020-12-15 16:15:10|5379.55|5341.55|5379.07|5341.07|5379.55|5341.55|5378.81|5340.81|10
1608048920000|2020-12-15 16:15:20|5379|5341|5378.4|5340.4|5379|5341|5378.33|5340.33|9
1608048930000|2020-12-15 16:15:30|5378.23|5340.23|5378|5340|5378.36|5340.36|5377.96|5339.96|10
1608048940000|2020-12-15 16:15:40|5377.82|5339.82|5376.76|5338.76|5377.86|5339.86|5376.76|5338.76|9
1608048950000|2020-12-15 16:15:50|5376.8|5338.8|5375.57|5337.57|5376.8|5338.8|5375.57|5337.57|9
1608048960000|2020-12-15 16:16:00|5375.52|5337.52|5373.73|5335.73|5375.52|5337.52|5373.73|5335.73|10
1608048970000|2020-12-15 16:16:10|5373.24|5335.24|5372.58|5334.58|5373.24|5335.24|5372.52|5334.52|10
1608048980000|2020-12-15 16:16:20|5372.6|5334.6|5374.22|5336.22|5374.27|5336.27|5372.6|5334.6|10
1608048990000|2020-12-15 16:16:30|5374.02|5336.02|5374.26|5336.26|5374.29|5336.29|5373.87|5335.87|10
1608049000000|2020-12-15 16:16:40|5374|5336|5373.01|5335.01|5374|5336|5372.98|5334.98|9
1608049010000|2020-12-15 16:16:50|5373|5335|5373.66|5335.66|5373.66|5335.66|5373|5335|8
1608049020000|2020-12-15 16:17:00|5373.78|5335.78|5373.58|5335.58|5373.78|5335.78|5373.31|5335.31|10
1608049030000|2020-12-15 16:17:10|5373.37|5335.37|5372.63|5334.63|5373.42|5335.42|5372.63|5334.63|10
1608049040000|2020-12-15 16:17:20|5372.42|5334.42|5371.46|5333.46|5372.42|5334.42|5371.46|5333.46|9
1608049050000|2020-12-15 16:17:30|5371.54|5333.54|5371.28|5333.28|5371.71|5333.71|5371.28|5333.28|9
1608049060000|2020-12-15 16:17:40|5371.09|5333.09|5370.68|5332.68|5371.09|5333.09|5370.55|5332.55|10
1608049070000|2020-12-15 16:17:50|5370.67|5332.67|5370.37|5332.37|5370.67|5332.67|5370.27|5332.27|10
1608049080000|2020-12-15 16:18:00|5370.39|5332.39|5370.19|5332.19|5370.39|5332.39|5370.12|5332.12|10
1608049090000|2020-12-15 16:18:10|5370.09|5332.09|5369.85|5331.85|5370.27|5332.27|5369.8|5331.8|9
1608049100000|2020-12-15 16:18:20|5369.91|5331.91|5370.13|5332.13|5370.16|5332.16|5369.91|5331.91|10
1608049110000|2020-12-15 16:18:30|5370.12|5332.12|5371.42|5333.42|5371.48|5333.48|5370.12|5332.12|10
1608049120000|2020-12-15 16:18:40|5371.36|5333.36|5370.85|5332.85|5371.36|5333.36|5370.85|5332.85|10
1608049130000|2020-12-15 16:18:50|5370.93|5332.93|5370.34|5332.34|5370.93|5332.93|5370.34|5332.34|9
1608049140000|2020-12-15 16:19:00|5370.3|5332.3|5371.6|5333.6|5371.6|5333.6|5370.15|5332.15|9
1608049150000|2020-12-15 16:19:10|5371.77|5333.77|5374.25|5336.25|5374.25|5336.25|5371.77|5333.77|10
1608049160000|2020-12-15 16:19:20|5374.22|5336.22|5374.04|5336.04|5374.3|5336.3|5373.99|5335.99|10
1608049170000|2020-12-15 16:19:30|5373.96|5335.96|5373.11|5335.11|5373.96|5335.96|5373.11|5335.11|10
1608049180000|2020-12-15 16:19:40|5372.79|5334.79|5372.47|5334.47|5372.8|5334.8|5372.44|5334.44|8
1608049190000|2020-12-15 16:19:50|5372.43|5334.43|5373.34|5335.34|5373.34|5335.34|5372.43|5334.43|10
1608049200000|2020-12-15 16:20:00|5373.49|5335.49|5372.58|5334.58|5373.54|5335.54|5372.58|5334.58|10
1608049210000|2020-12-15 16:20:10|5372.59|5334.59|5372.22|5334.22|5372.59|5334.59|5372.14|5334.14|10
1608049220000|2020-12-15 16:20:20|5372.04|5334.04|5371.97|5333.97|5372.13|5334.13|5371.68|5333.68|10
1608049230000|2020-12-15 16:20:30|5371.94|5333.94|5372.14|5334.14|5372.14|5334.14|5371.94|5333.94|9
1608049240000|2020-12-15 16:20:40|5372.21|5334.21|5373.46|5335.46|5373.46|5335.46|5372.17|5334.17|10
1608049250000|2020-12-15 16:20:50|5373.82|5335.82|5374.06|5336.06|5374.06|5336.06|5373.69|5335.69|10
1608049260000|2020-12-15 16:21:00|5374.05|5336.05|5374.65|5336.65|5374.65|5336.65|5374.05|5336.05|10
1608049270000|2020-12-15 16:21:10|5374.73|5336.73|5376.03|5338.03|5376.03|5338.03|5374.67|5336.67|10
1608049280000|2020-12-15 16:21:20|5375.69|5337.69|5375.5|5337.5|5375.77|5337.77|5375.49|5337.49|8
1608049290000|2020-12-15 16:21:30|5375.37|5337.37|5375.07|5337.07|5375.37|5337.37|5375.06|5337.06|9
1608049300000|2020-12-15 16:21:40|5375.19|5337.19|5374.86|5336.86|5375.19|5337.19|5374.78|5336.78|9
1608049310000|2020-12-15 16:21:50|5374.93|5336.93|5374.3|5336.3|5374.93|5336.93|5374.3|5336.3|10
1608049320000|2020-12-15 16:22:00|5374.21|5336.21|5373.78|5335.78|5374.21|5336.21|5373.78|5335.78|10
1608049330000|2020-12-15 16:22:10|5373.9|5335.9|5373.73|5335.73|5373.9|5335.9|5373.62|5335.62|9
1608049340000|2020-12-15 16:22:20|5373.8|5335.8|5371.96|5333.96|5373.8|5335.8|5371.96|5333.96|10
1608049350000|2020-12-15 16:22:30|5371.82|5333.82|5371.71|5333.71|5371.82|5333.82|5371.36|5333.36|10
1608049360000|2020-12-15 16:22:40|5371.76|5333.76|5371.83|5333.83|5371.83|5333.83|5371.67|5333.67|9
1608049370000|2020-12-15 16:22:50|5371.87|5333.87|5371.65|5333.65|5371.88|5333.88|5371.6|5333.6|9
1608049380000|2020-12-15 16:23:00|5371.62|5333.62|5371.43|5333.43|5371.62|5333.62|5371.3|5333.3|10
1608049390000|2020-12-15 16:23:10|5371.51|5333.51|5371.29|5333.29|5371.64|5333.64|5371.29|5333.29|9
1608049400000|2020-12-15 16:23:20|5371.06|5333.06|5370.02|5332.02|5371.11|5333.11|5370.02|5332.02|10
1608049410000|2020-12-15 16:23:30|5370.12|5332.12|5370.77|5332.77|5370.77|5332.77|5370.01|5332.01|10
1608049420000|2020-12-15 16:23:40|5370.74|5332.74|5370.88|5332.88|5370.88|5332.88|5370.55|5332.55|9
1608049430000|2020-12-15 16:23:50|5370.97|5332.97|5371.15|5333.15|5371.15|5333.15|5370.84|5332.84|10
1608049440000|2020-12-15 16:24:00|5371.1|5333.1|5371.36|5333.36|5371.43|5333.43|5371.1|5333.1|10
1608049450000|2020-12-15 16:24:10|5371.43|5333.43|5371.48|5333.48|5371.6|5333.6|5371.43|5333.43|10
1608049460000|2020-12-15 16:24:20|5371.37|5333.37|5371.81|5333.81|5371.81|5333.81|5371.26|5333.26|10
1608049470000|2020-12-15 16:24:30|5371.85|5333.85|5372.52|5334.52|5372.52|5334.52|5371.85|5333.85|10
1608049480000|2020-12-15 16:24:40|5372.56|5334.56|5373.42|5335.42|5373.42|5335.42|5372.56|5334.56|9
1608049490000|2020-12-15 16:24:50|5373.26|5335.26|5373.62|5335.62|5373.62|5335.62|5373.26|5335.26|8
1608049500000|2020-12-15 16:25:00|5373.77|5335.77|5375.01|5337.01|5375.01|5337.01|5373.77|5335.77|10
1608049510000|2020-12-15 16:25:10|5375.35|5337.35|5376.82|5338.82|5376.82|5338.82|5375.35|5337.35|10
1608049520000|2020-12-15 16:25:20|5376.93|5338.93|5377.69|5339.69|5377.7|5339.7|5376.93|5338.93|10
1608049530000|2020-12-15 16:25:30|5377.84|5339.84|5377.58|5339.58|5377.84|5339.84|5377.48|5339.48|9
1608049540000|2020-12-15 16:25:40|5377.7|5339.7|5378.9|5340.9|5378.9|5340.9|5377.7|5339.7|10
1608049550000|2020-12-15 16:25:50|5379.2|5341.2|5382.39|5344.39|5382.39|5344.39|5379.2|5341.2|10
1608049560000|2020-12-15 16:26:00|5382.51|5344.51|5383.82|5345.82|5383.82|5345.82|5382.51|5344.51|10
1608049570000|2020-12-15 16:26:10|5383.9|5345.9|5384.09|5346.09|5384.28|5346.28|5383.9|5345.9|10
1608049580000|2020-12-15 16:26:20|5384.07|5346.07|5383.88|5345.88|5384.07|5346.07|5383.75|5345.75|9
1608049590000|2020-12-15 16:26:30|5383.82|5345.82|5384.41|5346.41|5384.5|5346.5|5383.81|5345.81|10
1608049600000|2020-12-15 16:26:40|5384.84|5346.84|5384.98|5346.98|5385.2|5347.2|5384.78|5346.78|10
1608049610000|2020-12-15 16:26:50|5384.96|5346.96|5384.05|5346.05|5384.96|5346.96|5384.05|5346.05|10
1608049620000|2020-12-15 16:27:00|5384.13|5346.13|5383.47|5345.47|5384.13|5346.13|5383.28|5345.28|9
1608049630000|2020-12-15 16:27:10|5383.39|5345.39|5383.41|5345.41|5383.55|5345.55|5383.29|5345.29|10
1608049640000|2020-12-15 16:27:20|5383.33|5345.33|5382.74|5344.74|5383.33|5345.33|5382.37|5344.37|10
1608049650000|2020-12-15 16:27:30|5382.82|5344.82|5383.15|5345.15|5383.15|5345.15|5382.82|5344.82|10
1608049660000|2020-12-15 16:27:40|5382.98|5344.98|5382.79|5344.79|5382.98|5344.98|5382.66|5344.66|9
1608049670000|2020-12-15 16:27:50|5382.9|5344.9|5383.28|5345.28|5383.51|5345.51|5382.9|5344.9|9
1608049680000|2020-12-15 16:28:00|5383.37|5345.37|5383.43|5345.43|5383.62|5345.62|5383.37|5345.37|9
1608049690000|2020-12-15 16:28:10|5383.59|5345.59|5383.68|5345.68|5383.77|5345.77|5383.45|5345.45|8
1608049700000|2020-12-15 16:28:20|5383.85|5345.85|5383.91|5345.91|5383.97|5345.97|5383.8|5345.8|10
1608049710000|2020-12-15 16:28:30|5383.89|5345.89|5383.49|5345.49|5383.89|5345.89|5383.42|5345.42|10
1608049720000|2020-12-15 16:28:40|5383.36|5345.36|5383.5|5345.5|5383.61|5345.61|5383.35|5345.35|9
1608049730000|2020-12-15 16:28:50|5383.43|5345.43|5383.34|5345.34|5383.56|5345.56|5383.34|5345.34|8
1608049740000|2020-12-15 16:29:00|5383.31|5345.31|5383.41|5345.41|5383.43|5345.43|5383.19|5345.19|9
1608049750000|2020-12-15 16:29:10|5383.39|5345.39|5383.13|5345.13|5383.59|5345.59|5383.13|5345.13|10
1608049760000|2020-12-15 16:29:20|5383.22|5345.22|5383.17|5345.17|5383.23|5345.23|5383.05|5345.05|9
1608049770000|2020-12-15 16:29:30|5383.21|5345.21|5382.6|5344.6|5383.21|5345.21|5382.59|5344.59|10
1608049780000|2020-12-15 16:29:40|5382.61|5344.61|5382.54|5344.54|5382.61|5344.61|5382.49|5344.49|9
1608049790000|2020-12-15 16:29:50|5382.43|5344.43|5382.13|5344.13|5382.43|5344.43|5382.09|5344.09|9
1608049800000|2020-12-15 16:30:00|5382.14|5344.14|5381.51|5343.51|5382.35|5344.35|5381.51|5343.51|9
1608049810000|2020-12-15 16:30:10|5381.53|5343.53|5381.02|5343.02|5381.57|5343.57|5381.02|5343.02|9
1608049820000|2020-12-15 16:30:20|5381.23|5343.23|5381.11|5343.11|5381.47|5343.47|5381.04|5343.04|10
1608049830000|2020-12-15 16:30:30|5380.91|5342.91|5381|5343|5381.32|5343.32|5380.91|5342.91|10
1608049840000|2020-12-15 16:30:40|5380.99|5342.99|5381.06|5343.06|5381.09|5343.09|5380.85|5342.85|9
1608049850000|2020-12-15 16:30:50|5381.12|5343.12|5381.2|5343.2|5381.21|5343.21|5380.93|5342.93|9
1608049860000|2020-12-15 16:31:00|5381.37|5343.37|5381.15|5343.15|5381.62|5343.62|5381.15|5343.15|10
1608049870000|2020-12-15 16:31:10|5381.18|5343.18|5380.25|5342.25|5381.26|5343.26|5380.25|5342.25|9
1608049880000|2020-12-15 16:31:20|5380.13|5342.13|5379.29|5341.29|5380.13|5342.13|5379.29|5341.29|10
1608049890000|2020-12-15 16:31:30|5379.31|5341.31|5376.26|5338.26|5379.31|5341.31|5376.26|5338.26|10
1608049900000|2020-12-15 16:31:40|5375.87|5337.87|5375.34|5337.34|5375.87|5337.87|5375.14|5337.14|10
1608049910000|2020-12-15 16:31:50|5375.27|5337.27|5374.93|5336.93|5375.42|5337.42|5374.93|5336.93|10
1608049920000|2020-12-15 16:32:00|5374.99|5336.99|5375.34|5337.34|5375.43|5337.43|5374.98|5336.98|10
1608049930000|2020-12-15 16:32:10|5375.16|5337.16|5374.33|5336.33|5375.36|5337.36|5374.33|5336.33|9
1608049940000|2020-12-15 16:32:20|5374.34|5336.34|5372.05|5334.05|5374.34|5336.34|5372.05|5334.05|10
1608049950000|2020-12-15 16:32:30|5372.16|5334.16|5372.35|5334.35|5372.54|5334.54|5372.16|5334.16|10
1608049960000|2020-12-15 16:32:40|5372.33|5334.33|5372.43|5334.43|5372.47|5334.47|5372.29|5334.29|9
1608049970000|2020-12-15 16:32:50|5372.6|5334.6|5372.88|5334.88|5373.17|5335.17|5372.6|5334.6|10
1608049980000|2020-12-15 16:33:00|5372.97|5334.97|5374.2|5336.2|5374.2|5336.2|5372.97|5334.97|10
1608049990000|2020-12-15 16:33:10|5374.39|5336.39|5375.86|5337.86|5375.86|5337.86|5374.39|5336.39|10
1608050000000|2020-12-15 16:33:20|5375.81|5337.81|5376.52|5338.52|5376.62|5338.62|5375.81|5337.81|9
1608050010000|2020-12-15 16:33:30|5376.47|5338.47|5377.19|5339.19|5377.19|5339.19|5376.47|5338.47|9
1608050020000|2020-12-15 16:33:40|5377.25|5339.25|5378.52|5340.52|5378.52|5340.52|5377.25|5339.25|10
1608050030000|2020-12-15 16:33:50|5378.54|5340.54|5378.4|5340.4|5378.54|5340.54|5378.39|5340.39|8
1608050040000|2020-12-15 16:34:00|5378.3|5340.3|5378.27|5340.27|5378.34|5340.34|5378|5340|10
1608050050000|2020-12-15 16:34:10|5378.3|5340.3|5377.65|5339.65|5378.3|5340.3|5377.65|5339.65|10
1608050060000|2020-12-15 16:34:20|5377.34|5339.34|5377.37|5339.37|5377.39|5339.39|5377.14|5339.14|9
1608050070000|2020-12-15 16:34:30|5377.45|5339.45|5377.46|5339.46|5377.63|5339.63|5377.41|5339.41|9
1608050080000|2020-12-15 16:34:40|5377.49|5339.49|5377.56|5339.56|5377.56|5339.56|5377.17|5339.17|9
1608050090000|2020-12-15 16:34:50|5377.53|5339.53|5376.93|5338.93|5377.65|5339.65|5376.93|5338.93|9
1608050100000|2020-12-15 16:35:00|5376.75|5338.75|5376.5|5338.5|5376.8|5338.8|5376.5|5338.5|9
1608050110000|2020-12-15 16:35:10|5376.48|5338.48|5376.8|5338.8|5376.8|5338.8|5376.41|5338.41|9
1608050120000|2020-12-15 16:35:20|5376.86|5338.86|5378.16|5340.16|5378.16|5340.16|5376.86|5338.86|10
1608050130000|2020-12-15 16:35:30|5378.07|5340.07|5377.34|5339.34|5378.13|5340.13|5377.34|5339.34|7
1608050140000|2020-12-15 16:35:40|5377.26|5339.26|5377.21|5339.21|5377.37|5339.37|5377.2|5339.2|10
1608050150000|2020-12-15 16:35:50|5377.02|5339.02|5376.38|5338.38|5377.02|5339.02|5376.35|5338.35|10
1608050160000|2020-12-15 16:36:00|5376.4|5338.4|5376.42|5338.42|5376.6|5338.6|5376.4|5338.4|10
1608050170000|2020-12-15 16:36:10|5376.48|5338.48|5375.83|5337.83|5376.51|5338.51|5375.83|5337.83|10
1608050180000|2020-12-15 16:36:20|5375.75|5337.75|5375.73|5337.73|5375.81|5337.81|5375.5|5337.5|10
1608050190000|2020-12-15 16:36:30|5375.69|5337.69|5374.97|5336.97|5375.69|5337.69|5374.89|5336.89|10
1608050200000|2020-12-15 16:36:40|5375.05|5337.05|5376.41|5338.41|5376.41|5338.41|5375.05|5337.05|10
1608050210000|2020-12-15 16:36:50|5376.77|5338.77|5377.66|5339.66|5377.75|5339.75|5376.74|5338.74|10
1608050220000|2020-12-15 16:37:00|5378.07|5340.07|5379.95|5341.95|5380.03|5342.03|5378.07|5340.07|10
1608050230000|2020-12-15 16:37:10|5379.97|5341.97|5380.22|5342.22|5380.23|5342.23|5379.97|5341.97|9
1608050240000|2020-12-15 16:37:20|5380.23|5342.23|5381.26|5343.26|5381.26|5343.26|5380.23|5342.23|10
1608050250000|2020-12-15 16:37:30|5381.32|5343.32|5381.27|5343.27|5381.56|5343.56|5381.21|5343.21|10
1608050260000|2020-12-15 16:37:40|5381.33|5343.33|5380.7|5342.7|5381.33|5343.33|5380.7|5342.7|10
1608050270000|2020-12-15 16:37:50|5380.72|5342.72|5381.85|5343.85|5381.85|5343.85|5380.61|5342.61|10
1608050280000|2020-12-15 16:38:00|5381.92|5343.92|5383.42|5345.42|5383.42|5345.42|5381.92|5343.92|10
1608050290000|2020-12-15 16:38:10|5383.56|5345.56|5384.52|5346.52|5384.53|5346.53|5383.56|5345.56|10
1608050300000|2020-12-15 16:38:20|5384.95|5346.95|5385.02|5347.02|5385.02|5347.02|5384.66|5346.66|8
1608050310000|2020-12-15 16:38:30|5385.15|5347.15|5385.31|5347.31|5385.48|5347.48|5385.14|5347.14|10
1608050320000|2020-12-15 16:38:40|5385.3|5347.3|5385.33|5347.33|5385.41|5347.41|5385.3|5347.3|9
1608050330000|2020-12-15 16:38:50|5385.29|5347.29|5385.29|5347.29|5385.46|5347.46|5385.29|5347.29|10
1608050340000|2020-12-15 16:39:00|5385.37|5347.37|5385.84|5347.84|5385.84|5347.84|5385.37|5347.37|10
1608050350000|2020-12-15 16:39:10|5385.89|5347.89|5385.13|5347.13|5386.3|5348.3|5385.13|5347.13|10
1608050360000|2020-12-15 16:39:20|5384.97|5346.97|5385.42|5347.42|5385.43|5347.43|5384.94|5346.94|8
1608050370000|2020-12-15 16:39:30|5385.56|5347.56|5385.65|5347.65|5385.69|5347.69|5385.17|5347.17|9
1608050380000|2020-12-15 16:39:40|5385.66|5347.66|5385.61|5347.61|5385.73|5347.73|5385.41|5347.41|10
1608050390000|2020-12-15 16:39:50|5385.6|5347.6|5386.88|5348.88|5386.88|5348.88|5385.52|5347.52|10
1608050400000|2020-12-15 16:40:00|5386.79|5348.79|5387.26|5349.26|5387.26|5349.26|5386.79|5348.79|8
1608050410000|2020-12-15 16:40:10|5387.24|5349.24|5386.79|5348.79|5387.26|5349.26|5386.76|5348.76|10
1608050420000|2020-12-15 16:40:20|5386.83|5348.83|5386.22|5348.22|5386.83|5348.83|5386.22|5348.22|9
1608050430000|2020-12-15 16:40:30|5386.26|5348.26|5386.2|5348.2|5386.45|5348.45|5385.88|5347.88|10
1608050440000|2020-12-15 16:40:40|5386.14|5348.14|5386.65|5348.65|5386.67|5348.67|5386.14|5348.14|9
1608050450000|2020-12-15 16:40:50|5386.72|5348.72|5386.83|5348.83|5386.99|5348.99|5386.72|5348.72|10
1608050460000|2020-12-15 16:41:00|5386.85|5348.85|5386.27|5348.27|5386.89|5348.89|5386.27|5348.27|10
1608050470000|2020-12-15 16:41:10|5386.44|5348.44|5386.63|5348.63|5386.63|5348.63|5386.3|5348.3|9
1608050480000|2020-12-15 16:41:20|5386.79|5348.79|5387.32|5349.32|5387.32|5349.32|5386.79|5348.79|9
1608050490000|2020-12-15 16:41:30|5387.34|5349.34|5387.37|5349.37|5387.43|5349.43|5387.27|5349.27|10
1608050500000|2020-12-15 16:41:40|5387.35|5349.35|5388.68|5350.68|5388.68|5350.68|5387.35|5349.35|10
1608050510000|2020-12-15 16:41:50|5388.58|5350.58|5388.54|5350.54|5388.71|5350.71|5388.54|5350.54|9
1608050520000|2020-12-15 16:42:00|5388.36|5350.36|5387.53|5349.53|5388.36|5350.36|5387.53|5349.53|10
1608050530000|2020-12-15 16:42:10|5387.62|5349.62|5386.94|5348.94|5387.62|5349.62|5386.94|5348.94|10
1608050540000|2020-12-15 16:42:20|5386.58|5348.58|5386.22|5348.22|5386.62|5348.62|5386.22|5348.22|10
1608050550000|2020-12-15 16:42:30|5386.07|5348.07|5385.63|5347.63|5386.1|5348.1|5385.63|5347.63|8
1608050560000|2020-12-15 16:42:40|5385.64|5347.64|5385.65|5347.65|5385.67|5347.67|5385.48|5347.48|10
1608050570000|2020-12-15 16:42:50|5385.69|5347.69|5385.84|5347.84|5385.96|5347.96|5385.53|5347.53|9
1608050580000|2020-12-15 16:43:00|5385.64|5347.64|5385.58|5347.58|5385.83|5347.83|5385.51|5347.51|9
1608050590000|2020-12-15 16:43:10|5385.66|5347.66|5384.93|5346.93|5385.66|5347.66|5384.87|5346.87|9
1608050600000|2020-12-15 16:43:20|5384.85|5346.85|5384.92|5346.92|5385.34|5347.34|5384.81|5346.81|9
1608050610000|2020-12-15 16:43:30|5384.63|5346.63|5384.92|5346.92|5384.92|5346.92|5384.6|5346.6|10
1608050620000|2020-12-15 16:43:40|5385.05|5347.05|5385.47|5347.47|5385.47|5347.47|5385.05|5347.05|8
1608050630000|2020-12-15 16:43:50|5385.45|5347.45|5384.76|5346.76|5385.51|5347.51|5384.76|5346.76|10
1608050640000|2020-12-15 16:44:00|5384.74|5346.74|5383.93|5345.93|5384.75|5346.75|5383.87|5345.87|10
1608050650000|2020-12-15 16:44:10|5383.84|5345.84|5383.07|5345.07|5384.07|5346.07|5383.07|5345.07|10
1608050660000|2020-12-15 16:44:20|5383.02|5345.02|5382.27|5344.27|5383.02|5345.02|5382.27|5344.27|9
1608050670000|2020-12-15 16:44:30|5382.48|5344.48|5382.2|5344.2|5382.48|5344.48|5382.2|5344.2|10
1608050680000|2020-12-15 16:44:40|5382.21|5344.21|5382.27|5344.27|5382.29|5344.29|5382.18|5344.18|10
1608050690000|2020-12-15 16:44:50|5382.26|5344.26|5383.35|5345.35|5383.35|5345.35|5382.26|5344.26|9
1608050700000|2020-12-15 16:45:00|5383.45|5345.45|5384.95|5346.95|5384.95|5346.95|5383.45|5345.45|10
1608050710000|2020-12-15 16:45:10|5384.98|5346.98|5385.79|5347.79|5385.79|5347.79|5384.98|5346.98|10
1608050720000|2020-12-15 16:45:20|5385.74|5347.74|5386.12|5348.12|5386.17|5348.17|5385.74|5347.74|10
1608050730000|2020-12-15 16:45:30|5386.18|5348.18|5385.85|5347.85|5386.18|5348.18|5385.73|5347.73|10
1608050740000|2020-12-15 16:45:40|5386.03|5348.03|5385.78|5347.78|5386.04|5348.04|5385.7|5347.7|10
1608050750000|2020-12-15 16:45:50|5385.82|5347.82|5385.77|5347.77|5385.82|5347.82|5385.7|5347.7|9
1608050760000|2020-12-15 16:46:00|5385.63|5347.63|5385.39|5347.39|5385.63|5347.63|5385.39|5347.39|9
1608050770000|2020-12-15 16:46:10|5385.48|5347.48|5385.3|5347.3|5385.48|5347.48|5385.21|5347.21|10
1608050780000|2020-12-15 16:46:20|5385.23|5347.23|5384.74|5346.74|5385.23|5347.23|5384.74|5346.74|9
1608050790000|2020-12-15 16:46:30|5384.8|5346.8|5384.79|5346.79|5385.04|5347.04|5384.67|5346.67|10
1608050800000|2020-12-15 16:46:40|5384.72|5346.72|5383.34|5345.34|5384.76|5346.76|5383.34|5345.34|10
1608050810000|2020-12-15 16:46:50|5382.65|5344.65|5381.44|5343.44|5382.65|5344.65|5381.4|5343.4|9
1608050820000|2020-12-15 16:47:00|5381.61|5343.61|5380.63|5342.63|5381.83|5343.83|5380.63|5342.63|10
1608050830000|2020-12-15 16:47:10|5380.21|5342.21|5377.82|5339.82|5380.21|5342.21|5377.82|5339.82|10
1608050840000|2020-12-15 16:47:20|5376.74|5338.74|5374.38|5336.38|5376.74|5338.74|5374.38|5336.38|10
1608050850000|2020-12-15 16:47:30|5374.15|5336.15|5372.31|5334.31|5374.15|5336.15|5372.31|5334.31|10
1608050860000|2020-12-15 16:47:40|5372.37|5334.37|5370.47|5332.47|5372.37|5334.37|5370.39|5332.39|10
1608050870000|2020-12-15 16:47:50|5370.57|5332.57|5372.12|5334.12|5372.12|5334.12|5370.05|5332.05|10
1608050880000|2020-12-15 16:48:00|5372.57|5334.57|5375.46|5337.46|5375.46|5337.46|5372.57|5334.57|10
1608050890000|2020-12-15 16:48:10|5375.65|5337.65|5375.93|5337.93|5376.55|5338.55|5375.65|5337.65|10
1608050900000|2020-12-15 16:48:20|5375.87|5337.87|5376.19|5338.19|5376.27|5338.27|5375.6|5337.6|10
1608050910000|2020-12-15 16:48:30|5376.27|5338.27|5375.96|5337.96|5376.27|5338.27|5375.9|5337.9|9
1608050920000|2020-12-15 16:48:40|5376.04|5338.04|5376.13|5338.13|5376.13|5338.13|5375.49|5337.49|10
1608050930000|2020-12-15 16:48:50|5376.14|5338.14|5375.69|5337.69|5376.28|5338.28|5375.69|5337.69|10
1608050940000|2020-12-15 16:49:00|5375.67|5337.67|5375.55|5337.55|5375.69|5337.69|5375.55|5337.55|9
1608050950000|2020-12-15 16:49:10|5375.52|5337.52|5376|5338|5376|5338|5375.52|5337.52|10
1608050960000|2020-12-15 16:49:20|5376.22|5338.22|5377.11|5339.11|5377.11|5339.11|5376.22|5338.22|10
1608050970000|2020-12-15 16:49:30|5377.22|5339.22|5377.88|5339.88|5377.88|5339.88|5377.22|5339.22|10
1608050980000|2020-12-15 16:49:40|5377.9|5339.9|5378.07|5340.07|5378.07|5340.07|5377.8|5339.8|10
1608050990000|2020-12-15 16:49:50|5378.13|5340.13|5378.52|5340.52|5378.52|5340.52|5378.02|5340.02|10
1608051000000|2020-12-15 16:50:00|5378.68|5340.68|5379.08|5341.08|5379.08|5341.08|5378.68|5340.68|10
1608051010000|2020-12-15 16:50:10|5379.04|5341.04|5379.15|5341.15|5379.2|5341.2|5378.79|5340.79|9
1608051020000|2020-12-15 16:50:20|5379.3|5341.3|5379.58|5341.58|5379.58|5341.58|5379.3|5341.3|10
1608051030000|2020-12-15 16:50:30|5379.59|5341.59|5380.69|5342.69|5380.69|5342.69|5379.59|5341.59|10
1608051040000|2020-12-15 16:50:40|5381|5343|5381.98|5343.98|5381.98|5343.98|5381|5343|10
1608051050000|2020-12-15 16:50:50|5382.35|5344.35|5382.7|5344.7|5382.7|5344.7|5382.34|5344.34|10
1608051060000|2020-12-15 16:51:00|5382.85|5344.85|5382.75|5344.75|5383.05|5345.05|5382.74|5344.74|10
1608051070000|2020-12-15 16:51:10|5382.7|5344.7|5381.99|5343.99|5382.7|5344.7|5381.97|5343.97|9
1608051080000|2020-12-15 16:51:20|5381.85|5343.85|5381.17|5343.17|5381.85|5343.85|5381.17|5343.17|9
1608051090000|2020-12-15 16:51:30|5381.24|5343.24|5380.64|5342.64|5381.3|5343.3|5380.64|5342.64|9
1608051100000|2020-12-15 16:51:40|5380.57|5342.57|5380.64|5342.64|5380.64|5342.64|5380.5|5342.5|9
1608051110000|2020-12-15 16:51:50|5380.62|5342.62|5380.96|5342.96|5381|5343|5380.5|5342.5|10
1608051120000|2020-12-15 16:52:00|5381.12|5343.12|5382.1|5344.1|5382.1|5344.1|5381.12|5343.12|9
1608051130000|2020-12-15 16:52:10|5382.08|5344.08|5381.66|5343.66|5382.16|5344.16|5381.66|5343.66|10
1608051140000|2020-12-15 16:52:20|5381.6|5343.6|5383.01|5345.01|5383.01|5345.01|5381.6|5343.6|10
1608051150000|2020-12-15 16:52:30|5382.96|5344.96|5383.28|5345.28|5383.36|5345.36|5382.96|5344.96|8
1608051160000|2020-12-15 16:52:40|5383.2|5345.2|5383.7|5345.7|5383.7|5345.7|5383.2|5345.2|10
1608051170000|2020-12-15 16:52:50|5383.71|5345.71|5384.07|5346.07|5384.07|5346.07|5383.71|5345.71|9
1608051180000|2020-12-15 16:53:00|5383.98|5345.98|5383.47|5345.47|5384.33|5346.33|5383.47|5345.47|10
1608051190000|2020-12-15 16:53:10|5383.37|5345.37|5382.61|5344.61|5383.37|5345.37|5382.55|5344.55|9
1608051200000|2020-12-15 16:53:20|5382.59|5344.59|5383.02|5345.02|5383.02|5345.02|5382.59|5344.59|10
1608051210000|2020-12-15 16:53:30|5382.99|5344.99|5383.05|5345.05|5383.09|5345.09|5382.78|5344.78|10
1608051220000|2020-12-15 16:53:40|5383.27|5345.27|5383.24|5345.24|5383.35|5345.35|5383.06|5345.06|8
1608051230000|2020-12-15 16:53:50|5383.28|5345.28|5382.98|5344.98|5383.3|5345.3|5382.98|5344.98|10
1608051240000|2020-12-15 16:54:00|5382.94|5344.94|5382.26|5344.26|5382.94|5344.94|5382.26|5344.26|10
1608051250000|2020-12-15 16:54:10|5382.09|5344.09|5381.7|5343.7|5382.11|5344.11|5381.7|5343.7|9
1608051260000|2020-12-15 16:54:20|5381.71|5343.71|5381.43|5343.43|5381.71|5343.71|5381.41|5343.41|10
1608051270000|2020-12-15 16:54:30|5381.49|5343.49|5381.38|5343.38|5381.59|5343.59|5381.38|5343.38|10
1608051280000|2020-12-15 16:54:40|5381.49|5343.49|5382.2|5344.2|5382.2|5344.2|5381.39|5343.39|10
1608051290000|2020-12-15 16:54:50|5382.25|5344.25|5382.94|5344.94|5383.09|5345.09|5382.25|5344.25|10
1608051300000|2020-12-15 16:55:00|5382.83|5344.83|5382.93|5344.93|5383|5345|5382.75|5344.75|8
1608051310000|2020-12-15 16:55:10|5382.99|5344.99|5383.51|5345.51|5383.51|5345.51|5382.97|5344.97|10
1608051320000|2020-12-15 16:55:20|5383.87|5345.87|5384.74|5346.74|5384.91|5346.91|5383.87|5345.87|9
1608051330000|2020-12-15 16:55:30|5384.73|5346.73|5385.32|5347.32|5385.32|5347.32|5384.73|5346.73|9
1608051340000|2020-12-15 16:55:40|5385.21|5347.21|5385.19|5347.19|5385.33|5347.33|5385.17|5347.17|9
1608051350000|2020-12-15 16:55:50|5385.14|5347.14|5384.76|5346.76|5385.49|5347.49|5384.76|5346.76|9
1608051360000|2020-12-15 16:56:00|5384.67|5346.67|5384.1|5346.1|5384.67|5346.67|5384.1|5346.1|9
1608051370000|2020-12-15 16:56:10|5384.07|5346.07|5383.93|5345.93|5384.14|5346.14|5383.88|5345.88|10
1608051380000|2020-12-15 16:56:20|5383.94|5345.94|5384.42|5346.42|5384.47|5346.47|5383.94|5345.94|9
1608051390000|2020-12-15 16:56:30|5384.44|5346.44|5384.49|5346.49|5384.75|5346.75|5384.44|5346.44|9
1608051400000|2020-12-15 16:56:40|5384.67|5346.67|5384.87|5346.87|5384.95|5346.95|5384.43|5346.43|10
1608051410000|2020-12-15 16:56:50|5384.89|5346.89|5385.07|5347.07|5385.07|5347.07|5384.82|5346.82|9
1608051420000|2020-12-15 16:57:00|5385.17|5347.17|5384.85|5346.85|5385.26|5347.26|5384.78|5346.78|8
1608051430000|2020-12-15 16:57:10|5384.83|5346.83|5383.55|5345.55|5384.83|5346.83|5383.55|5345.55|10
1608051440000|2020-12-15 16:57:20|5383.51|5345.51|5382.9|5344.9|5383.51|5345.51|5382.89|5344.89|10
1608051450000|2020-12-15 16:57:30|5382.86|5344.86|5382.69|5344.69|5382.86|5344.86|5382.69|5344.69|7
1608051460000|2020-12-15 16:57:40|5382.62|5344.62|5380.71|5342.71|5382.62|5344.62|5380.71|5342.71|10
1608051470000|2020-12-15 16:57:50|5380.49|5342.49|5379.52|5341.52|5380.49|5342.49|5379.5|5341.5|10
1608051480000|2020-12-15 16:58:00|5379.24|5341.24|5378.27|5340.27|5379.24|5341.24|5378.27|5340.27|10
1608051490000|2020-12-15 16:58:10|5378.19|5340.19|5377.27|5339.27|5378.26|5340.26|5377.26|5339.26|10
1608051500000|2020-12-15 16:58:20|5377.28|5339.28|5377.27|5339.27|5377.44|5339.44|5377.04|5339.04|10
1608051510000|2020-12-15 16:58:30|5377.26|5339.26|5376.95|5338.95|5377.4|5339.4|5376.88|5338.88|10
1608051520000|2020-12-15 16:58:40|5376.96|5338.96|5377.1|5339.1|5377.17|5339.17|5376.75|5338.75|10
1608051530000|2020-12-15 16:58:50|5376.99|5338.99|5376.7|5338.7|5376.99|5338.99|5376.47|5338.47|10
1608051540000|2020-12-15 16:59:00|5377.07|5339.07|5377.41|5339.41|5377.41|5339.41|5376.74|5338.74|10
1608051550000|2020-12-15 16:59:10|5377.36|5339.36|5377.62|5339.62|5377.62|5339.62|5377.21|5339.21|8
1608051560000|2020-12-15 16:59:20|5377.81|5339.81|5378.36|5340.36|5378.36|5340.36|5377.77|5339.77|9
1608051570000|2020-12-15 16:59:30|5378.69|5340.69|5379.49|5341.49|5379.49|5341.49|5378.69|5340.69|9
1608051580000|2020-12-15 16:59:40|5379.69|5341.69|5380.32|5342.32|5380.32|5342.32|5379.69|5341.69|10
1608051590000|2020-12-15 16:59:50|5380.34|5342.34|5380.89|5342.89|5380.89|5342.89|5380.28|5342.28|10
1608051600000|2020-12-15 17:00:00|5380.96|5342.96|5380.41|5342.41|5381.03|5343.03|5380.33|5342.33|10
1608051610000|2020-12-15 17:00:10|5380.08|5342.08|5379.13|5341.13|5380.08|5342.08|5379.13|5341.13|10
1608051620000|2020-12-15 17:00:20|5379.11|5341.11|5379.1|5341.1|5379.11|5341.11|5378.97|5340.97|9
1608051630000|2020-12-15 17:00:30|5379.11|5341.11|5378.84|5340.84|5379.19|5341.19|5378.83|5340.83|10
1608051640000|2020-12-15 17:00:40|5379.06|5341.06|5379.13|5341.13|5379.28|5341.28|5379.04|5341.04|10
1608051650000|2020-12-15 17:00:50|5379.15|5341.15|5379.27|5341.27|5379.27|5341.27|5379.15|5341.15|8
1608051660000|2020-12-15 17:01:00|5379.3|5341.3|5379.62|5341.62|5379.62|5341.62|5379.3|5341.3|9
1608051670000|2020-12-15 17:01:10|5379.68|5341.68|5379.99|5341.99|5380.02|5342.02|5379.68|5341.68|9
1608051680000|2020-12-15 17:01:20|5380|5342|5379.93|5341.93|5380.01|5342.01|5379.86|5341.86|10
1608051690000|2020-12-15 17:01:30|5379.91|5341.91|5380.33|5342.33|5380.33|5342.33|5379.88|5341.88|9
1608051700000|2020-12-15 17:01:40|5380.32|5342.32|5380.38|5342.38|5380.46|5342.46|5380.17|5342.17|8
1608051710000|2020-12-15 17:01:50|5380.63|5342.63|5380.74|5342.74|5381.06|5343.06|5380.63|5342.63|8
1608051720000|2020-12-15 17:02:00|5380.66|5342.66|5380.54|5342.54|5380.67|5342.67|5380.44|5342.44|8
1608051730000|2020-12-15 17:02:10|5380.59|5342.59|5380.89|5342.89|5380.93|5342.93|5380.59|5342.59|9
1608051740000|2020-12-15 17:02:20|5380.83|5342.83|5380.93|5342.93|5380.93|5342.93|5380.77|5342.77|9
1608051750000|2020-12-15 17:02:30|5380.95|5342.95|5380.78|5342.78|5381|5343|5380.77|5342.77|9
1608051760000|2020-12-15 17:02:40|5380.88|5342.88|5380.75|5342.75|5380.88|5342.88|5380.74|5342.74|8
1608051770000|2020-12-15 17:02:50|5380.83|5342.83|5380.86|5342.86|5380.86|5342.86|5380.79|5342.79|6
1608051780000|2020-12-15 17:03:00|5380.9|5342.9|5380.84|5342.84|5381.09|5343.09|5380.84|5342.84|8
1608051790000|2020-12-15 17:03:10|5380.93|5342.93|5381.37|5343.37|5381.51|5343.51|5380.93|5342.93|9
1608051800000|2020-12-15 17:03:20|5381.35|5343.35|5381.57|5343.57|5381.63|5343.63|5381.32|5343.32|9
1608051810000|2020-12-15 17:03:30|5381.6|5343.6|5381.89|5343.89|5381.89|5343.89|5381.51|5343.51|10
1608051820000|2020-12-15 17:03:40|5381.87|5343.87|5381.8|5343.8|5381.89|5343.89|5381.75|5343.75|8
1608051830000|2020-12-15 17:03:50|5381.78|5343.78|5382.23|5344.23|5382.23|5344.23|5381.78|5343.78|8
1608051840000|2020-12-15 17:04:00|5382.25|5344.25|5382.28|5344.28|5382.35|5344.35|5382.23|5344.23|8
1608051850000|2020-12-15 17:04:10|5382.23|5344.23|5382.35|5344.35|5382.35|5344.35|5382|5344|9
1608051860000|2020-12-15 17:04:20|5382.54|5344.54|5382.64|5344.64|5382.72|5344.72|5382.52|5344.52|9
1608051870000|2020-12-15 17:04:30|5382.73|5344.73|5382.63|5344.63|5382.73|5344.73|5382.51|5344.51|8
1608051880000|2020-12-15 17:04:40|5382.55|5344.55|5382.74|5344.74|5382.82|5344.82|5382.54|5344.54|10
1608051890000|2020-12-15 17:04:50|5382.72|5344.72|5382.66|5344.66|5382.76|5344.76|5382.52|5344.52|10
1608051900000|2020-12-15 17:05:00|5382.67|5344.67|5382.79|5344.79|5382.83|5344.83|5382.67|5344.67|8
1608051910000|2020-12-15 17:05:10|5382.89|5344.89|5383.04|5345.04|5383.07|5345.07|5382.89|5344.89|8
1608051920000|2020-12-15 17:05:20|5382.92|5344.92|5383.09|5345.09|5383.31|5345.31|5382.92|5344.92|10
1608051930000|2020-12-15 17:05:30|5383|5345|5383.21|5345.21|5383.21|5345.21|5382.97|5344.97|9
1608051940000|2020-12-15 17:05:40|5383.35|5345.35|5384.13|5346.13|5384.14|5346.14|5383.34|5345.34|9
1608051950000|2020-12-15 17:05:50|5384.27|5346.27|5384.83|5346.83|5384.83|5346.83|5384.27|5346.27|7
1608051960000|2020-12-15 17:06:00|5384.81|5346.81|5386.01|5348.01|5386.02|5348.02|5384.81|5346.81|9
1608051970000|2020-12-15 17:06:10|5386.13|5348.13|5385.83|5347.83|5386.13|5348.13|5385.83|5347.83|7
1608051980000|2020-12-15 17:06:20|5385.85|5347.85|5386.1|5348.1|5386.24|5348.24|5385.85|5347.85|10
1608051990000|2020-12-15 17:06:30|5386.09|5348.09|5386.26|5348.26|5386.33|5348.33|5386.02|5348.02|9
1608052000000|2020-12-15 17:06:40|5386.38|5348.38|5386.2|5348.2|5386.38|5348.38|5386.16|5348.16|7
1608052010000|2020-12-15 17:06:50|5386.31|5348.31|5386.35|5348.35|5386.35|5348.35|5386.16|5348.16|8
1608052020000|2020-12-15 17:07:00|5386.31|5348.31|5385.92|5347.92|5386.32|5348.32|5385.9|5347.9|9
1608052030000|2020-12-15 17:07:10|5385.74|5347.74|5385.05|5347.05|5385.8|5347.8|5385.05|5347.05|7
1608052040000|2020-12-15 17:07:20|5385.37|5347.37|5385.39|5347.39|5385.39|5347.39|5385.14|5347.14|10
1608052050000|2020-12-15 17:07:30|5385.67|5347.67|5385.49|5347.49|5385.67|5347.67|5385.49|5347.49|9
1608052060000|2020-12-15 17:07:40|5385.47|5347.47|5385.51|5347.51|5385.65|5347.65|5385.36|5347.36|9
1608052070000|2020-12-15 17:07:50|5385.29|5347.29|5385.72|5347.72|5385.72|5347.72|5385.21|5347.21|10
1608052080000|2020-12-15 17:08:00|5385.74|5347.74|5384.97|5346.97|5385.74|5347.74|5384.97|5346.97|8
1608052090000|2020-12-15 17:08:10|5384.93|5346.93|5385.29|5347.29|5385.5|5347.5|5384.9|5346.9|9
1608052100000|2020-12-15 17:08:20|5385.4|5347.4|5385.43|5347.43|5385.7|5347.7|5385.27|5347.27|10
1608052110000|2020-12-15 17:08:30|5385.28|5347.28|5385.1|5347.1|5385.38|5347.38|5385.09|5347.09|8
1608052120000|2020-12-15 17:08:40|5385.07|5347.07|5385.68|5347.68|5385.87|5347.87|5385.07|5347.07|9
1608052130000|2020-12-15 17:08:50|5385.52|5347.52|5384.96|5346.96|5385.59|5347.59|5384.93|5346.93|10
1608052140000|2020-12-15 17:09:00|5385.07|5347.07|5385.52|5347.52|5385.58|5347.58|5385.05|5347.05|9
1608052150000|2020-12-15 17:09:10|5385.46|5347.46|5385.15|5347.15|5385.59|5347.59|5385.12|5347.12|10
1608052160000|2020-12-15 17:09:20|5385.17|5347.17|5384.98|5346.98|5385.29|5347.29|5384.89|5346.89|7
1608052170000|2020-12-15 17:09:30|5384.97|5346.97|5385.18|5347.18|5385.2|5347.2|5384.97|5346.97|8
1608052180000|2020-12-15 17:09:40|5385.15|5347.15|5384.89|5346.89|5385.15|5347.15|5384.76|5346.76|8
1608052190000|2020-12-15 17:09:50|5384.91|5346.91|5384.9|5346.9|5385.18|5347.18|5384.9|5346.9|8
1608052200000|2020-12-15 17:10:00|5384.91|5346.91|5384.54|5346.54|5385.09|5347.09|5384.48|5346.48|10
1608052210000|2020-12-15 17:10:10|5384.48|5346.48|5383.81|5345.81|5384.48|5346.48|5383.59|5345.59|9
1608052220000|2020-12-15 17:10:20|5383.45|5345.45|5383.5|5345.5|5383.58|5345.58|5383.4|5345.4|9
1608052230000|2020-12-15 17:10:30|5383.46|5345.46|5383.24|5345.24|5383.48|5345.48|5383.12|5345.12|10
1608052240000|2020-12-15 17:10:40|5383.25|5345.25|5383.29|5345.29|5383.44|5345.44|5383.22|5345.22|10
1608052250000|2020-12-15 17:10:50|5383.41|5345.41|5383.2|5345.2|5383.57|5345.57|5383.2|5345.2|10
1608052260000|2020-12-15 17:11:00|5383.13|5345.13|5383.31|5345.31|5383.4|5345.4|5383.07|5345.07|10
1608052270000|2020-12-15 17:11:10|5383.28|5345.28|5383.47|5345.47|5383.5|5345.5|5383.28|5345.28|7
1608052280000|2020-12-15 17:11:20|5383.46|5345.46|5383.52|5345.52|5383.67|5345.67|5383.4|5345.4|8
1608052290000|2020-12-15 17:11:30|5383.72|5345.72|5383.35|5345.35|5383.72|5345.72|5383.35|5345.35|9
1608052300000|2020-12-15 17:11:40|5383.38|5345.38|5383.5|5345.5|5383.58|5345.58|5383.19|5345.19|8
1608052310000|2020-12-15 17:11:50|5383.42|5345.42|5383.75|5345.75|5383.83|5345.83|5383.42|5345.42|10
1608052320000|2020-12-15 17:12:00|5383.78|5345.78|5383.73|5345.73|5383.85|5345.85|5383.67|5345.67|9
1608052330000|2020-12-15 17:12:10|5383.72|5345.72|5383.95|5345.95|5384.08|5346.08|5383.72|5345.72|10
1608052340000|2020-12-15 17:12:20|5384|5346|5385.03|5347.03|5385.04|5347.04|5384|5346|10
1608052350000|2020-12-15 17:12:30|5385.01|5347.01|5384.88|5346.88|5385.07|5347.07|5384.88|5346.88|10
1608052360000|2020-12-15 17:12:40|5385.04|5347.04|5384.78|5346.78|5385.06|5347.06|5384.74|5346.74|9
1608052370000|2020-12-15 17:12:50|5384.72|5346.72|5384.02|5346.02|5384.72|5346.72|5384.02|5346.02|10
1608052380000|2020-12-15 17:13:00|5383.9|5345.9|5384.19|5346.19|5384.19|5346.19|5383.84|5345.84|10
1608052390000|2020-12-15 17:13:10|5384.11|5346.11|5384.05|5346.05|5384.11|5346.11|5383.81|5345.81|10
1608052400000|2020-12-15 17:13:20|5384|5346|5384.04|5346.04|5384.17|5346.17|5383.95|5345.95|9
1608052410000|2020-12-15 17:13:30|5384.05|5346.05|5384.18|5346.18|5384.28|5346.28|5384.04|5346.04|8
1608052420000|2020-12-15 17:13:40|5384.17|5346.17|5384.19|5346.19|5384.28|5346.28|5384.14|5346.14|9
1608052430000|2020-12-15 17:13:50|5384.07|5346.07|5383.69|5345.69|5384.07|5346.07|5383.69|5345.69|9
1608052440000|2020-12-15 17:14:00|5383.76|5345.76|5383.15|5345.15|5383.76|5345.76|5383.15|5345.15|9
1608052450000|2020-12-15 17:14:10|5383.13|5345.13|5383.23|5345.23|5383.29|5345.29|5383.13|5345.13|8
1608052460000|2020-12-15 17:14:20|5383.02|5345.02|5382.63|5344.63|5383.02|5345.02|5382.63|5344.63|10
1608052470000|2020-12-15 17:14:30|5382.53|5344.53|5382.25|5344.25|5382.71|5344.71|5382.25|5344.25|10
1608052480000|2020-12-15 17:14:40|5382.34|5344.34|5382.27|5344.27|5382.38|5344.38|5382.26|5344.26|9
1608052490000|2020-12-15 17:14:50|5382.35|5344.35|5381.86|5343.86|5382.35|5344.35|5381.86|5343.86|8
1608052500000|2020-12-15 17:15:00|5381.66|5343.66|5381.33|5343.33|5381.66|5343.66|5381.33|5343.33|9
1608052510000|2020-12-15 17:15:10|5381.4|5343.4|5382.15|5344.15|5382.15|5344.15|5381.33|5343.33|9
1608052520000|2020-12-15 17:15:20|5382.29|5344.29|5382.8|5344.8|5382.8|5344.8|5382.29|5344.29|9
1608052530000|2020-12-15 17:15:30|5382.69|5344.69|5383.08|5345.08|5383.22|5345.22|5382.69|5344.69|10
1608052540000|2020-12-15 17:15:40|5383.23|5345.23|5383.04|5345.04|5383.23|5345.23|5382.93|5344.93|9
1608052550000|2020-12-15 17:15:50|5382.95|5344.95|5383.19|5345.19|5383.32|5345.32|5382.95|5344.95|7
1608052560000|2020-12-15 17:16:00|5383.29|5345.29|5383.88|5345.88|5383.96|5345.96|5383.29|5345.29|10
1608052570000|2020-12-15 17:16:10|5383.89|5345.89|5383.87|5345.87|5383.89|5345.89|5383.73|5345.73|10
1608052580000|2020-12-15 17:16:20|5383.82|5345.82|5383.79|5345.79|5383.83|5345.83|5383.63|5345.63|9
1608052590000|2020-12-15 17:16:30|5383.83|5345.83|5384.01|5346.01|5384.03|5346.03|5383.83|5345.83|9
1608052600000|2020-12-15 17:16:40|5384.07|5346.07|5384.01|5346.01|5384.07|5346.07|5383.95|5345.95|9
1608052610000|2020-12-15 17:16:50|5384.02|5346.02|5383.56|5345.56|5384.07|5346.07|5383.56|5345.56|9
1608052620000|2020-12-15 17:17:00|5383.7|5345.7|5383.66|5345.66|5383.74|5345.74|5383.58|5345.58|9
1608052630000|2020-12-15 17:17:10|5383.81|5345.81|5383.78|5345.78|5384|5346|5383.77|5345.77|10
1608052640000|2020-12-15 17:17:20|5383.71|5345.71|5384|5346|5384.08|5346.08|5383.71|5345.71|9
1608052650000|2020-12-15 17:17:30|5384.05|5346.05|5384.75|5346.75|5384.75|5346.75|5384.05|5346.05|10
1608052660000|2020-12-15 17:17:40|5384.71|5346.71|5384.3|5346.3|5384.71|5346.71|5384.3|5346.3|9
1608052670000|2020-12-15 17:17:50|5384.26|5346.26|5384.24|5346.24|5384.31|5346.31|5384.09|5346.09|9
1608052680000|2020-12-15 17:18:00|5384.31|5346.31|5384.06|5346.06|5384.45|5346.45|5384.06|5346.06|10
1608052690000|2020-12-15 17:18:10|5384.1|5346.1|5384.07|5346.07|5384.15|5346.15|5383.91|5345.91|8
1608052700000|2020-12-15 17:18:20|5384.13|5346.13|5384.17|5346.17|5384.17|5346.17|5384.01|5346.01|8
1608052710000|2020-12-15 17:18:30|5383.99|5345.99|5383.81|5345.81|5384.04|5346.04|5383.69|5345.69|9
1608052720000|2020-12-15 17:18:40|5383.7|5345.7|5383.7|5345.7|5383.77|5345.77|5383.55|5345.55|10
1608052730000|2020-12-15 17:18:50|5383.71|5345.71|5383.97|5345.97|5384.01|5346.01|5383.7|5345.7|10
1608052740000|2020-12-15 17:19:00|5384|5346|5384.78|5346.78|5384.78|5346.78|5384|5346|9
1608052750000|2020-12-15 17:19:10|5384.74|5346.74|5384.8|5346.8|5384.86|5346.86|5384.74|5346.74|10
1608052760000|2020-12-15 17:19:20|5384.85|5346.85|5385.03|5347.03|5385.19|5347.19|5384.85|5346.85|7
1608052770000|2020-12-15 17:19:30|5385.31|5347.31|5385.25|5347.25|5385.37|5347.37|5385.21|5347.21|9
1608052780000|2020-12-15 17:19:40|5385.36|5347.36|5385.2|5347.2|5385.36|5347.36|5385.12|5347.12|10
1608052790000|2020-12-15 17:19:50|5385.12|5347.12|5385.05|5347.05|5385.22|5347.22|5385.03|5347.03|10
1608052800000|2020-12-15 17:20:00|5384.99|5346.99|5385.07|5347.07|5385.3|5347.3|5384.94|5346.94|9
1608052810000|2020-12-15 17:20:10|5385.08|5347.08|5384.91|5346.91|5385.14|5347.14|5384.91|5346.91|9
1608052820000|2020-12-15 17:20:20|5385|5347|5384.98|5346.98|5385.16|5347.16|5384.98|5346.98|10
1608052830000|2020-12-15 17:20:30|5384.99|5346.99|5384.78|5346.78|5384.99|5346.99|5384.77|5346.77|7
1608052840000|2020-12-15 17:20:40|5384.69|5346.69|5384.79|5346.79|5384.84|5346.84|5384.69|5346.69|10
1608052850000|2020-12-15 17:20:50|5384.8|5346.8|5384.74|5346.74|5384.83|5346.83|5384.64|5346.64|10
1608052860000|2020-12-15 17:21:00|5384.75|5346.75|5384.92|5346.92|5384.97|5346.97|5384.75|5346.75|10
1608052870000|2020-12-15 17:21:10|5384.71|5346.71|5384.56|5346.56|5384.86|5346.86|5384.56|5346.56|10
1608052880000|2020-12-15 17:21:20|5384.62|5346.62|5384.41|5346.41|5384.62|5346.62|5384.41|5346.41|9
1608052890000|2020-12-15 17:21:30|5384.44|5346.44|5384.18|5346.18|5384.47|5346.47|5384.17|5346.17|10
1608052900000|2020-12-15 17:21:40|5384.11|5346.11|5383.88|5345.88|5384.11|5346.11|5383.68|5345.68|9
1608052910000|2020-12-15 17:21:50|5384.03|5346.03|5384.41|5346.41|5384.41|5346.41|5384.02|5346.02|9
1608052920000|2020-12-15 17:22:00|5384.47|5346.47|5384.44|5346.44|5384.56|5346.56|5384.44|5346.44|7
1608052930000|2020-12-15 17:22:10|5384.62|5346.62|5385.09|5347.09|5385.09|5347.09|5384.62|5346.62|10
1608052940000|2020-12-15 17:22:20|5385.07|5347.07|5385.2|5347.2|5385.2|5347.2|5384.91|5346.91|7
1608052950000|2020-12-15 17:22:30|5385.06|5347.06|5384.9|5346.9|5385.06|5347.06|5384.9|5346.9|9
1608052960000|2020-12-15 17:22:40|5384.98|5346.98|5384.95|5346.95|5385.07|5347.07|5384.91|5346.91|9
1608052970000|2020-12-15 17:22:50|5384.88|5346.88|5384.97|5346.97|5385.11|5347.11|5384.88|5346.88|9
1608052980000|2020-12-15 17:23:00|5384.93|5346.93|5385.07|5347.07|5385.07|5347.07|5384.89|5346.89|8
1608052990000|2020-12-15 17:23:10|5385.14|5347.14|5385.2|5347.2|5385.2|5347.2|5385.04|5347.04|10
1608053000000|2020-12-15 17:23:20|5385.17|5347.17|5385.21|5347.21|5385.26|5347.26|5385.08|5347.08|9
1608053010000|2020-12-15 17:23:30|5385.22|5347.22|5385.15|5347.15|5385.34|5347.34|5385.14|5347.14|10
1608053020000|2020-12-15 17:23:40|5385.24|5347.24|5385.32|5347.32|5385.32|5347.32|5385.12|5347.12|9
1608053030000|2020-12-15 17:23:50|5385.27|5347.27|5385.9|5347.9|5385.9|5347.9|5385.27|5347.27|10
1608053040000|2020-12-15 17:24:00|5385.98|5347.98|5386.81|5348.81|5386.81|5348.81|5385.98|5347.98|10
1608053050000|2020-12-15 17:24:10|5386.69|5348.69|5386.89|5348.89|5386.89|5348.89|5386.61|5348.61|9
1608053060000|2020-12-15 17:24:20|5386.98|5348.98|5386.94|5348.94|5387.03|5349.03|5386.81|5348.81|8
1608053070000|2020-12-15 17:24:30|5386.88|5348.88|5386.73|5348.73|5386.89|5348.89|5386.73|5348.73|10
1608053080000|2020-12-15 17:24:40|5386.7|5348.7|5387.03|5349.03|5387.03|5349.03|5386.6|5348.6|9
1608053090000|2020-12-15 17:24:50|5387.39|5349.39|5387.56|5349.56|5387.67|5349.67|5387.37|5349.37|10
1608053100000|2020-12-15 17:25:00|5387.67|5349.67|5388.84|5350.84|5388.84|5350.84|5387.67|5349.67|10
1608053110000|2020-12-15 17:25:10|5388.9|5350.9|5390.06|5352.06|5390.06|5352.06|5388.82|5350.82|10
1608053120000|2020-12-15 17:25:20|5390.12|5352.12|5391.51|5353.51|5391.51|5353.51|5390.12|5352.12|10
1608053130000|2020-12-15 17:25:30|5391.52|5353.52|5391.78|5353.78|5391.78|5353.78|5391.28|5353.28|9
1608053140000|2020-12-15 17:25:40|5391.88|5353.88|5392.2|5354.2|5392.24|5354.24|5391.78|5353.78|8
1608053150000|2020-12-15 17:25:50|5392.19|5354.19|5392.64|5354.64|5392.64|5354.64|5392.19|5354.19|9
1608053160000|2020-12-15 17:26:00|5392.66|5354.66|5392.47|5354.47|5393.1|5355.1|5392.47|5354.47|10
1608053170000|2020-12-15 17:26:10|5392.56|5354.56|5392.05|5354.05|5392.77|5354.77|5392.05|5354.05|10
1608053180000|2020-12-15 17:26:20|5391.84|5353.84|5390.71|5352.71|5391.84|5353.84|5390.71|5352.71|10
1608053190000|2020-12-15 17:26:30|5390.55|5352.55|5389.72|5351.72|5390.56|5352.56|5389.64|5351.64|9
1608053200000|2020-12-15 17:26:40|5389.61|5351.61|5388.7|5350.7|5389.61|5351.61|5388.7|5350.7|10
1608053210000|2020-12-15 17:26:50|5388.77|5350.77|5387.42|5349.42|5388.77|5350.77|5387.42|5349.42|10
1608053220000|2020-12-15 17:27:00|5387.34|5349.34|5385.62|5347.62|5387.34|5349.34|5385.62|5347.62|10
1608053230000|2020-12-15 17:27:10|5385.54|5347.54|5383.85|5345.85|5385.6|5347.6|5383.85|5345.85|10
1608053240000|2020-12-15 17:27:20|5383.67|5345.67|5381.82|5343.82|5383.78|5345.78|5381.74|5343.74|10
1608053250000|2020-12-15 17:27:30|5381.68|5343.68|5380.82|5342.82|5381.68|5343.68|5380.82|5342.82|10
1608053260000|2020-12-15 17:27:40|5380.75|5342.75|5379.26|5341.26|5380.75|5342.75|5379.26|5341.26|9
1608053270000|2020-12-15 17:27:50|5379.32|5341.32|5378.44|5340.44|5379.32|5341.32|5378.06|5340.06|10
1608053280000|2020-12-15 17:28:00|5378.45|5340.45|5378.32|5340.32|5378.53|5340.53|5378.24|5340.24|10
1608053290000|2020-12-15 17:28:10|5378.26|5340.26|5377.56|5339.56|5378.26|5340.26|5377.5|5339.5|10
1608053300000|2020-12-15 17:28:20|5377.57|5339.57|5376.44|5338.44|5377.57|5339.57|5376.44|5338.44|9
1608053310000|2020-12-15 17:28:30|5376.47|5338.47|5376.71|5338.71|5376.71|5338.71|5376.34|5338.34|10
1608053320000|2020-12-15 17:28:40|5376.72|5338.72|5377.09|5339.09|5377.09|5339.09|5376.71|5338.71|10
1608053330000|2020-12-15 17:28:50|5377.26|5339.26|5377.27|5339.27|5377.29|5339.29|5377.13|5339.13|7
1608053340000|2020-12-15 17:29:00|5377.35|5339.35|5377.23|5339.23|5377.35|5339.35|5377.09|5339.09|10
1608053350000|2020-12-15 17:29:10|5377.43|5339.43|5379.02|5341.02|5379.02|5341.02|5377.43|5339.43|10
1608053360000|2020-12-15 17:29:20|5379.26|5341.26|5380.29|5342.29|5380.29|5342.29|5379.26|5341.26|10
1608053370000|2020-12-15 17:29:30|5380.22|5342.22|5380.28|5342.28|5380.44|5342.44|5380.19|5342.19|10
1608053380000|2020-12-15 17:29:40|5380.47|5342.47|5381.42|5343.42|5381.42|5343.42|5380.47|5342.47|10
1608053390000|2020-12-15 17:29:50|5381.35|5343.35|5381.38|5343.38|5381.38|5343.38|5381.17|5343.17|10
1608053400000|2020-12-15 17:30:00|5381.35|5343.35|5381.4|5343.4|5381.5|5343.5|5381.16|5343.16|10
1608053410000|2020-12-15 17:30:10|5381.19|5343.19|5381.69|5343.69|5381.71|5343.71|5381.12|5343.12|10
1608053420000|2020-12-15 17:30:20|5381.71|5343.71|5381.84|5343.84|5382.13|5344.13|5381.71|5343.71|10
1608053430000|2020-12-15 17:30:30|5381.83|5343.83|5382.25|5344.25|5382.25|5344.25|5381.83|5343.83|8
1608053440000|2020-12-15 17:30:40|5382.15|5344.15|5382.51|5344.51|5382.62|5344.62|5382.15|5344.15|10
1608053450000|2020-12-15 17:30:50|5382.53|5344.53|5382.38|5344.38|5382.6|5344.6|5382.38|5344.38|10
1608053460000|2020-12-15 17:31:00|5382.36|5344.36|5382.07|5344.07|5382.36|5344.36|5382.07|5344.07|8
1608053470000|2020-12-15 17:31:10|5382|5344|5381.64|5343.64|5382|5344|5381.64|5343.64|9
1608053480000|2020-12-15 17:31:20|5381.62|5343.62|5381.34|5343.34|5381.68|5343.68|5381.33|5343.33|10
1608053490000|2020-12-15 17:31:30|5381.22|5343.22|5381.3|5343.3|5381.36|5343.36|5381.09|5343.09|10
1608053500000|2020-12-15 17:31:40|5381.35|5343.35|5381.44|5343.44|5381.54|5343.54|5381.35|5343.35|9
1608053510000|2020-12-15 17:31:50|5381.43|5343.43|5381.51|5343.51|5381.51|5343.51|5381.14|5343.14|10
1608053520000|2020-12-15 17:32:00|5381.48|5343.48|5381.74|5343.74|5381.88|5343.88|5381.39|5343.39|9
1608053530000|2020-12-15 17:32:10|5381.82|5343.82|5381.98|5343.98|5382.22|5344.22|5381.82|5343.82|10
1608053540000|2020-12-15 17:32:20|5382.16|5344.16|5382.33|5344.33|5382.34|5344.34|5381.93|5343.93|10
1608053550000|2020-12-15 17:32:30|5382.49|5344.49|5383.19|5345.19|5383.23|5345.23|5382.46|5344.46|9
1608053560000|2020-12-15 17:32:40|5383.21|5345.21|5383.71|5345.71|5383.71|5345.71|5383.21|5345.21|10
1608053570000|2020-12-15 17:32:50|5383.74|5345.74|5384.68|5346.68|5384.68|5346.68|5383.73|5345.73|10
1608053580000|2020-12-15 17:33:00|5384.59|5346.59|5384.79|5346.79|5384.98|5346.98|5384.59|5346.59|10
1608053590000|2020-12-15 17:33:10|5384.78|5346.78|5385.09|5347.09|5385.09|5347.09|5384.77|5346.77|10
1608053600000|2020-12-15 17:33:20|5385.21|5347.21|5384.97|5346.97|5385.21|5347.21|5384.97|5346.97|9
1608053610000|2020-12-15 17:33:30|5385.02|5347.02|5384.87|5346.87|5385.02|5347.02|5384.76|5346.76|9
1608053620000|2020-12-15 17:33:40|5384.86|5346.86|5385.01|5347.01|5385.22|5347.22|5384.86|5346.86|9
1608053630000|2020-12-15 17:33:50|5385.14|5347.14|5385.19|5347.19|5385.23|5347.23|5385.11|5347.11|9
1608053640000|2020-12-15 17:34:00|5385.17|5347.17|5385.13|5347.13|5385.29|5347.29|5385.03|5347.03|10
1608053650000|2020-12-15 17:34:10|5385.15|5347.15|5385.93|5347.93|5385.93|5347.93|5385.15|5347.15|9
1608053660000|2020-12-15 17:34:20|5386.02|5348.02|5386.37|5348.37|5386.37|5348.37|5386.02|5348.02|10
1608053670000|2020-12-15 17:34:30|5386.44|5348.44|5385.75|5347.75|5386.48|5348.48|5385.75|5347.75|8
1608053680000|2020-12-15 17:34:40|5385.66|5347.66|5385.62|5347.62|5385.82|5347.82|5385.52|5347.52|10
1608053690000|2020-12-15 17:34:50|5385.68|5347.68|5385.61|5347.61|5385.68|5347.68|5385.49|5347.49|10
1608053700000|2020-12-15 17:35:00|5385.65|5347.65|5386.79|5348.79|5386.79|5348.79|5385.65|5347.65|10
1608053710000|2020-12-15 17:35:10|5386.64|5348.64|5387.35|5349.35|5387.35|5349.35|5386.64|5348.64|10
1608053720000|2020-12-15 17:35:20|5387.39|5349.39|5389.17|5351.17|5389.17|5351.17|5387.39|5349.39|10
1608053730000|2020-12-15 17:35:30|5389.33|5351.33|5390.83|5352.83|5390.87|5352.87|5389.33|5351.33|10
1608053740000|2020-12-15 17:35:40|5390.81|5352.81|5391.45|5353.45|5391.61|5353.61|5390.79|5352.79|10
1608053750000|2020-12-15 17:35:50|5391.22|5353.22|5391.06|5353.06|5391.35|5353.35|5391.06|5353.06|8
1608053760000|2020-12-15 17:36:00|5391.09|5353.09|5391.35|5353.35|5391.42|5353.42|5391.09|5353.09|9
1608053770000|2020-12-15 17:36:10|5391.22|5353.22|5391.42|5353.42|5391.42|5353.42|5391.16|5353.16|9
1608053780000|2020-12-15 17:36:20|5391.67|5353.67|5391.37|5353.37|5391.67|5353.67|5391.24|5353.24|10
1608053790000|2020-12-15 17:36:30|5391.26|5353.26|5391.09|5353.09|5391.49|5353.49|5391.07|5353.07|9
1608053800000|2020-12-15 17:36:40|5391.17|5353.17|5391.23|5353.23|5391.3|5353.3|5391.08|5353.08|10
1608053810000|2020-12-15 17:36:50|5391.28|5353.28|5392.43|5354.43|5392.43|5354.43|5391.28|5353.28|10
1608053820000|2020-12-15 17:37:00|5392.54|5354.54|5393.3|5355.3|5393.36|5355.36|5392.54|5354.54|10
1608053830000|2020-12-15 17:37:10|5393.4|5355.4|5394.73|5356.73|5394.74|5356.74|5393.4|5355.4|9
1608053840000|2020-12-15 17:37:20|5394.69|5356.69|5394.11|5356.11|5394.69|5356.69|5393.93|5355.93|9
1608053850000|2020-12-15 17:37:30|5394.02|5356.02|5394.47|5356.47|5394.47|5356.47|5394.02|5356.02|10
1608053860000|2020-12-15 17:37:40|5394.53|5356.53|5395.48|5357.48|5395.5|5357.5|5394.36|5356.36|10
1608053870000|2020-12-15 17:37:50|5395.58|5357.58|5396.06|5358.06|5396.06|5358.06|5395.42|5357.42|10
1608053880000|2020-12-15 17:38:00|5396.32|5358.32|5396.67|5358.67|5396.67|5358.67|5396.29|5358.29|9
1608053890000|2020-12-15 17:38:10|5396.59|5358.59|5397|5359|5397|5359|5396.59|5358.59|10
1608053900000|2020-12-15 17:38:20|5396.82|5358.82|5397.03|5359.03|5397.03|5359.03|5396.6|5358.6|9
1608053910000|2020-12-15 17:38:30|5397.55|5359.55|5397.08|5359.08|5397.84|5359.84|5397.08|5359.08|10
1608053920000|2020-12-15 17:38:40|5397.02|5359.02|5397.17|5359.17|5397.17|5359.17|5397.01|5359.01|10
1608053930000|2020-12-15 17:38:50|5397.18|5359.18|5397.46|5359.46|5397.46|5359.46|5397.11|5359.11|10
1608053940000|2020-12-15 17:39:00|5397.62|5359.62|5397.67|5359.67|5397.78|5359.78|5397.62|5359.62|10
1608053950000|2020-12-15 17:39:10|5397.16|5359.16|5396.91|5358.91|5397.28|5359.28|5396.91|5358.91|9
1608053960000|2020-12-15 17:39:20|5396.81|5358.81|5396.5|5358.5|5396.85|5358.85|5396.5|5358.5|10
1608053970000|2020-12-15 17:39:30|5396.51|5358.51|5396.53|5358.53|5396.53|5358.53|5396.26|5358.26|10
1608053980000|2020-12-15 17:39:40|5396.57|5358.57|5396.49|5358.49|5396.62|5358.62|5396.39|5358.39|10
1608053990000|2020-12-15 17:39:50|5396.53|5358.53|5397.02|5359.02|5397.03|5359.03|5396.48|5358.48|10
1608054000000|2020-12-15 17:40:00|5397.12|5359.12|5397.78|5359.78|5397.83|5359.83|5397.12|5359.12|9
1608054010000|2020-12-15 17:40:10|5397.74|5359.74|5397.63|5359.63|5398.16|5360.16|5397.63|5359.63|9
1608054020000|2020-12-15 17:40:20|5397.66|5359.66|5394.98|5356.98|5397.73|5359.73|5394.98|5356.98|10
1608054030000|2020-12-15 17:40:30|5394.89|5356.89|5394.22|5356.22|5394.89|5356.89|5394.19|5356.19|10
1608054040000|2020-12-15 17:40:40|5394.33|5356.33|5395.39|5357.39|5395.39|5357.39|5394.29|5356.29|9
1608054050000|2020-12-15 17:40:50|5395.36|5357.36|5396.25|5358.25|5396.25|5358.25|5395.36|5357.36|10
1608054060000|2020-12-15 17:41:00|5396.32|5358.32|5396.69|5358.69|5396.69|5358.69|5396.31|5358.31|10
1608054070000|2020-12-15 17:41:10|5396.77|5358.77|5398.23|5360.23|5398.23|5360.23|5396.56|5358.56|10
1608054080000|2020-12-15 17:41:20|5398.63|5360.63|5399.53|5361.53|5399.53|5361.53|5398.62|5360.62|10
1608054090000|2020-12-15 17:41:30|5399.63|5361.63|5399.51|5361.51|5399.63|5361.63|5399.3|5361.3|8
1608054100000|2020-12-15 17:41:40|5399.55|5361.55|5399.37|5361.37|5399.55|5361.55|5399.16|5361.16|10
1608054110000|2020-12-15 17:41:50|5399.43|5361.43|5400.31|5362.31|5400.31|5362.31|5399.3|5361.3|10
1608054120000|2020-12-15 17:42:00|5400.27|5362.27|5400.74|5362.74|5400.74|5362.74|5400.24|5362.24|10
1608054130000|2020-12-15 17:42:10|5400.76|5362.76|5400.72|5362.72|5401.09|5363.09|5400.69|5362.69|10
1608054140000|2020-12-15 17:42:20|5400.63|5362.63|5400.88|5362.88|5400.9|5362.9|5400.63|5362.63|9
1608054150000|2020-12-15 17:42:30|5401.15|5363.15|5400.33|5362.33|5401.15|5363.15|5400.33|5362.33|10
1608054160000|2020-12-15 17:42:40|5400.39|5362.39|5400.97|5362.97|5400.97|5362.97|5400.28|5362.28|10
1608054170000|2020-12-15 17:42:50|5400.94|5362.94|5401.39|5363.39|5401.39|5363.39|5400.93|5362.93|9
1608054180000|2020-12-15 17:43:00|5401.4|5363.4|5401.67|5363.67|5401.67|5363.67|5401.4|5363.4|9
1608054190000|2020-12-15 17:43:10|5401.66|5363.66|5401.57|5363.57|5401.84|5363.84|5401.53|5363.53|9
1608054200000|2020-12-15 17:43:20|5401.48|5363.48|5401.31|5363.31|5401.56|5363.56|5401.31|5363.31|9
1608054210000|2020-12-15 17:43:30|5401.29|5363.29|5401.4|5363.4|5401.54|5363.54|5401.29|5363.29|8
1608054220000|2020-12-15 17:43:40|5401.33|5363.33|5401.39|5363.39|5401.62|5363.62|5401.14|5363.14|8
1608054230000|2020-12-15 17:43:50|5401.38|5363.38|5401.35|5363.35|5401.38|5363.38|5401.27|5363.27|9
1608054240000|2020-12-15 17:44:00|5401.34|5363.34|5400.9|5362.9|5401.34|5363.34|5400.9|5362.9|8
1608054250000|2020-12-15 17:44:10|5401.05|5363.05|5401.28|5363.28|5401.35|5363.35|5401.03|5363.03|10
1608054260000|2020-12-15 17:44:20|5401.43|5363.43|5401.67|5363.67|5401.7|5363.7|5401.43|5363.43|10
1608054270000|2020-12-15 17:44:30|5401.62|5363.62|5401.67|5363.67|5401.91|5363.91|5401.58|5363.58|10
1608054280000|2020-12-15 17:44:40|5401.64|5363.64|5401.75|5363.75|5401.87|5363.87|5401.4|5363.4|10
1608054290000|2020-12-15 17:44:50|5401.96|5363.96|5402.65|5364.65|5402.65|5364.65|5401.96|5363.96|9
1608054300000|2020-12-15 17:45:00|5402.85|5364.85|5401.76|5363.76|5402.85|5364.85|5401.76|5363.76|10
1608054310000|2020-12-15 17:45:10|5401.73|5363.73|5401.02|5363.02|5401.73|5363.73|5400.92|5362.92|10
1608054320000|2020-12-15 17:45:20|5401.08|5363.08|5401.2|5363.2|5401.36|5363.36|5401.04|5363.04|10
1608054330000|2020-12-15 17:45:30|5401.16|5363.16|5401.4|5363.4|5401.4|5363.4|5401.03|5363.03|8
1608054340000|2020-12-15 17:45:40|5401.48|5363.48|5401.84|5363.84|5401.84|5363.84|5401.46|5363.46|9
1608054350000|2020-12-15 17:45:50|5401.69|5363.69|5402|5364|5402|5364|5401.69|5363.69|8
1608054360000|2020-12-15 17:46:00|5401.9|5363.9|5402.49|5364.49|5402.49|5364.49|5401.9|5363.9|9
1608054370000|2020-12-15 17:46:10|5402.46|5364.46|5402.61|5364.61|5402.85|5364.85|5402.39|5364.39|10
1608054380000|2020-12-15 17:46:20|5402.7|5364.7|5402.43|5364.43|5402.7|5364.7|5402.25|5364.25|9
1608054390000|2020-12-15 17:46:30|5402.51|5364.51|5401.21|5363.21|5402.51|5364.51|5401.21|5363.21|9
1608054400000|2020-12-15 17:46:40|5401.34|5363.34|5400.09|5362.09|5401.45|5363.45|5400.06|5362.06|10
1608054410000|2020-12-15 17:46:50|5400.06|5362.06|5398.97|5360.97|5400.06|5362.06|5398.97|5360.97|10
1608054420000|2020-12-15 17:47:00|5399.07|5361.07|5398.99|5360.99|5399.17|5361.17|5398.89|5360.89|10
1608054430000|2020-12-15 17:47:10|5398.87|5360.87|5398.47|5360.47|5398.87|5360.87|5398.47|5360.47|10
1608054440000|2020-12-15 17:47:20|5398.56|5360.56|5398.14|5360.14|5398.65|5360.65|5398.14|5360.14|9
1608054450000|2020-12-15 17:47:30|5398.1|5360.1|5398.31|5360.31|5398.38|5360.38|5398.1|5360.1|8
1608054460000|2020-12-15 17:47:40|5398.25|5360.25|5398.3|5360.3|5398.3|5360.3|5397.96|5359.96|10
1608054470000|2020-12-15 17:47:50|5398.24|5360.24|5398.16|5360.16|5398.56|5360.56|5398.15|5360.15|10
1608054480000|2020-12-15 17:48:00|5398.2|5360.2|5397.84|5359.84|5398.21|5360.21|5397.78|5359.78|10
1608054490000|2020-12-15 17:48:10|5397.81|5359.81|5398.63|5360.63|5398.63|5360.63|5397.64|5359.64|10
1608054500000|2020-12-15 17:48:20|5398.51|5360.51|5398.84|5360.84|5398.99|5360.99|5398.51|5360.51|10
1608054510000|2020-12-15 17:48:30|5399.13|5361.13|5399.19|5361.19|5399.4|5361.4|5399.04|5361.04|10
1608054520000|2020-12-15 17:48:40|5399.15|5361.15|5398.75|5360.75|5399.15|5361.15|5398.75|5360.75|10
1608054530000|2020-12-15 17:48:50|5398.79|5360.79|5399.32|5361.32|5399.32|5361.32|5398.79|5360.79|10
1608054540000|2020-12-15 17:49:00|5399.31|5361.31|5399.01|5361.01|5399.31|5361.31|5399.01|5361.01|10
1608054550000|2020-12-15 17:49:10|5399.02|5361.02|5399.05|5361.05|5399.05|5361.05|5398.58|5360.58|10
1608054560000|2020-12-15 17:49:20|5399.06|5361.06|5399.19|5361.19|5399.19|5361.19|5398.97|5360.97|10
1608054570000|2020-12-15 17:49:30|5399.31|5361.31|5399.17|5361.17|5399.35|5361.35|5399.07|5361.07|10
1608054580000|2020-12-15 17:49:40|5399.03|5361.03|5399.28|5361.28|5399.39|5361.39|5398.95|5360.95|9
1608054590000|2020-12-15 17:49:50|5399.33|5361.33|5399.15|5361.15|5399.34|5361.34|5399.15|5361.15|10
1608054600000|2020-12-15 17:50:00|5399.13|5361.13|5399.79|5361.79|5399.79|5361.79|5399.13|5361.13|9
1608054610000|2020-12-15 17:50:10|5399.73|5361.73|5400.07|5362.07|5400.07|5362.07|5399.61|5361.61|9
1608054620000|2020-12-15 17:50:20|5399.86|5361.86|5400.65|5362.65|5400.71|5362.71|5399.71|5361.71|10
1608054630000|2020-12-15 17:50:30|5400.78|5362.78|5400.13|5362.13|5400.78|5362.78|5400.03|5362.03|9
1608054640000|2020-12-15 17:50:40|5400.09|5362.09|5399.8|5361.8|5400.12|5362.12|5399.8|5361.8|8
1608054650000|2020-12-15 17:50:50|5399.41|5361.41|5397.78|5359.78|5399.5|5361.5|5397.78|5359.78|10
1608054660000|2020-12-15 17:51:00|5397.65|5359.65|5397.02|5359.02|5397.67|5359.67|5397.01|5359.01|10
1608054670000|2020-12-15 17:51:10|5396.98|5358.98|5396.54|5358.54|5396.98|5358.98|5396.38|5358.38|9
1608054680000|2020-12-15 17:51:20|5396.59|5358.59|5396.49|5358.49|5396.74|5358.74|5396.49|5358.49|10
1608054690000|2020-12-15 17:51:30|5396.68|5358.68|5396.63|5358.63|5396.68|5358.68|5396.4|5358.4|9
1608054700000|2020-12-15 17:51:40|5396.64|5358.64|5396.43|5358.43|5396.66|5358.66|5396.36|5358.36|9
1608054710000|2020-12-15 17:51:50|5396.53|5358.53|5396.64|5358.64|5396.67|5358.67|5396.51|5358.51|9
1608054720000|2020-12-15 17:52:00|5396.6|5358.6|5395.86|5357.86|5396.6|5358.6|5395.86|5357.86|10
1608054730000|2020-12-15 17:52:10|5395.88|5357.88|5395.71|5357.71|5395.93|5357.93|5395.71|5357.71|10
1608054740000|2020-12-15 17:52:20|5395.62|5357.62|5395.88|5357.88|5395.88|5357.88|5395.57|5357.57|10
1608054750000|2020-12-15 17:52:30|5395.77|5357.77|5395.84|5357.84|5395.89|5357.89|5395.71|5357.71|9
1608054760000|2020-12-15 17:52:40|5395.88|5357.88|5395.84|5357.84|5395.95|5357.95|5395.84|5357.84|9
1608054770000|2020-12-15 17:52:50|5395.85|5357.85|5395.21|5357.21|5395.87|5357.87|5395.21|5357.21|10
1608054780000|2020-12-15 17:53:00|5394.92|5356.92|5394.39|5356.39|5394.99|5356.99|5394.39|5356.39|9
1608054790000|2020-12-15 17:53:10|5394.34|5356.34|5395.38|5357.38|5395.38|5357.38|5394.34|5356.34|10
1608054800000|2020-12-15 17:53:20|5395.5|5357.5|5395.92|5357.92|5396.14|5358.14|5395.5|5357.5|9
1608054810000|2020-12-15 17:53:30|5396.06|5358.06|5396.46|5358.46|5396.46|5358.46|5395.88|5357.88|9
1608054820000|2020-12-15 17:53:40|5396.38|5358.38|5396.25|5358.25|5396.4|5358.4|5396.11|5358.11|9
1608054830000|2020-12-15 17:53:50|5396.22|5358.22|5396.32|5358.32|5396.43|5358.43|5396.18|5358.18|10
1608054840000|2020-12-15 17:54:00|5396.34|5358.34|5396.68|5358.68|5396.68|5358.68|5396.18|5358.18|9
1608054850000|2020-12-15 17:54:10|5396.67|5358.67|5397.17|5359.17|5397.17|5359.17|5396.58|5358.58|10
1608054860000|2020-12-15 17:54:20|5397.16|5359.16|5398.01|5360.01|5398.01|5360.01|5397.12|5359.12|10
1608054870000|2020-12-15 17:54:30|5398.21|5360.21|5398.48|5360.48|5398.51|5360.51|5398.21|5360.21|10
1608054880000|2020-12-15 17:54:40|5398.54|5360.54|5399|5361|5399|5361|5398.52|5360.52|10
1608054890000|2020-12-15 17:54:50|5399.06|5361.06|5399.05|5361.05|5399.14|5361.14|5398.9|5360.9|9
1608054900000|2020-12-15 17:55:00|5399.08|5361.08|5399.02|5361.02|5399.08|5361.08|5398.81|5360.81|9
1608054910000|2020-12-15 17:55:10|5399.03|5361.03|5399.2|5361.2|5399.22|5361.22|5399.03|5361.03|10
1608054920000|2020-12-15 17:55:20|5398.98|5360.98|5399.19|5361.19|5399.23|5361.23|5398.98|5360.98|9
1608054930000|2020-12-15 17:55:30|5399.27|5361.27|5398.91|5360.91|5399.28|5361.28|5398.91|5360.91|9
1608054940000|2020-12-15 17:55:40|5398.78|5360.78|5398.3|5360.3|5398.78|5360.78|5398.3|5360.3|10
1608054950000|2020-12-15 17:55:50|5398.33|5360.33|5398.09|5360.09|5398.33|5360.33|5398.09|5360.09|9
1608054960000|2020-12-15 17:56:00|5397.98|5359.98|5397.83|5359.83|5397.98|5359.98|5397.74|5359.74|8
1608054970000|2020-12-15 17:56:10|5397.9|5359.9|5396.82|5358.82|5398|5360|5396.82|5358.82|9
1608054980000|2020-12-15 17:56:20|5396.77|5358.77|5395.9|5357.9|5396.77|5358.77|5395.9|5357.9|10
1608054990000|2020-12-15 17:56:30|5395.93|5357.93|5396.92|5358.92|5396.92|5358.92|5395.93|5357.93|10
1608055000000|2020-12-15 17:56:40|5396.94|5358.94|5396.79|5358.79|5396.94|5358.94|5396.47|5358.47|8
1608055010000|2020-12-15 17:56:50|5396.81|5358.81|5397.13|5359.13|5397.13|5359.13|5396.79|5358.79|8
1608055020000|2020-12-15 17:57:00|5397.16|5359.16|5396.94|5358.94|5397.16|5359.16|5396.94|5358.94|8
1608055030000|2020-12-15 17:57:10|5397.04|5359.04|5396.67|5358.67|5397.04|5359.04|5396.43|5358.43|9
1608055040000|2020-12-15 17:57:20|5396.64|5358.64|5397.16|5359.16|5397.16|5359.16|5396.64|5358.64|10
1608055050000|2020-12-15 17:57:30|5397.21|5359.21|5397.03|5359.03|5397.21|5359.21|5396.93|5358.93|10
1608055060000|2020-12-15 17:57:40|5397.25|5359.25|5397.68|5359.68|5397.68|5359.68|5397.25|5359.25|8
1608055070000|2020-12-15 17:57:50|5397.67|5359.67|5397.64|5359.64|5397.69|5359.69|5397.64|5359.64|9
1608055080000|2020-12-15 17:58:00|5397.56|5359.56|5397.54|5359.54|5397.71|5359.71|5397.45|5359.45|10
1608055090000|2020-12-15 17:58:10|5397.37|5359.37|5397.34|5359.34|5397.4|5359.4|5397.07|5359.07|10
1608055100000|2020-12-15 17:58:20|5397.39|5359.39|5397.7|5359.7|5397.72|5359.72|5397.38|5359.38|9
1608055110000|2020-12-15 17:58:30|5397.68|5359.68|5397.51|5359.51|5397.68|5359.68|5397.51|5359.51|9
1608055120000|2020-12-15 17:58:40|5397.54|5359.54|5397.31|5359.31|5397.54|5359.54|5397.17|5359.17|10
1608055130000|2020-12-15 17:58:50|5397.44|5359.44|5397.7|5359.7|5397.7|5359.7|5397.44|5359.44|9
1608055140000|2020-12-15 17:59:00|5397.68|5359.68|5397.95|5359.95|5397.95|5359.95|5397.57|5359.57|8
1608055150000|2020-12-15 17:59:10|5397.98|5359.98|5397.74|5359.74|5398.06|5360.06|5397.74|5359.74|10
1608055160000|2020-12-15 17:59:20|5397.84|5359.84|5397.79|5359.79|5397.84|5359.84|5397.62|5359.62|10
1608055170000|2020-12-15 17:59:30|5397.74|5359.74|5397.47|5359.47|5397.74|5359.74|5397.46|5359.46|8
1608055180000|2020-12-15 17:59:40|5397.48|5359.48|5396.83|5358.83|5397.51|5359.51|5396.83|5358.83|10
1608055190000|2020-12-15 17:59:50|5396.85|5358.85|5395.5|5357.5|5396.85|5358.85|5395.5|5357.5|10
1608055200000|2020-12-15 18:00:00|5395.43|5357.43|5396.03|5358.03|5396.03|5358.03|5395.3|5357.3|9
1608055210000|2020-12-15 18:00:10|5396.04|5358.04|5396.69|5358.69|5396.78|5358.78|5395.92|5357.92|10
1608055220000|2020-12-15 18:00:20|5396.68|5358.68|5397.69|5359.69|5397.69|5359.69|5396.67|5358.67|10
1608055230000|2020-12-15 18:00:30|5397.73|5359.73|5398.93|5360.93|5398.93|5360.93|5397.73|5359.73|9
1608055240000|2020-12-15 18:00:40|5399.07|5361.07|5399.52|5361.52|5399.54|5361.54|5399.01|5361.01|10
1608055250000|2020-12-15 18:00:50|5399.6|5361.6|5399.34|5361.34|5399.73|5361.73|5399.34|5361.34|10
1608055260000|2020-12-15 18:01:00|5399.26|5361.26|5398.61|5360.61|5399.26|5361.26|5398.55|5360.55|9
1608055270000|2020-12-15 18:01:10|5398.63|5360.63|5398.47|5360.47|5398.72|5360.72|5398.39|5360.39|10
1608055280000|2020-12-15 18:01:20|5398.52|5360.52|5398.8|5360.8|5398.82|5360.82|5398.52|5360.52|8
1608055290000|2020-12-15 18:01:30|5398.77|5360.77|5398.88|5360.88|5398.98|5360.98|5398.77|5360.77|10
1608055300000|2020-12-15 18:01:40|5398.89|5360.89|5398.73|5360.73|5399.08|5361.08|5398.73|5360.73|10
1608055310000|2020-12-15 18:01:50|5398.59|5360.59|5398.28|5360.28|5398.59|5360.59|5398.1|5360.1|10
1608055320000|2020-12-15 18:02:00|5398.23|5360.23|5398.31|5360.31|5398.4|5360.4|5398.22|5360.22|10
1608055330000|2020-12-15 18:02:10|5398.32|5360.32|5398.04|5360.04|5398.32|5360.32|5398.04|5360.04|9
1608055340000|2020-12-15 18:02:20|5397.98|5359.98|5397.66|5359.66|5397.98|5359.98|5397.66|5359.66|9
1608055350000|2020-12-15 18:02:30|5397.62|5359.62|5397.94|5359.94|5398.03|5360.03|5397.62|5359.62|10
1608055360000|2020-12-15 18:02:40|5397.91|5359.91|5397.96|5359.96|5397.96|5359.96|5397.75|5359.75|10
1608055370000|2020-12-15 18:02:50|5397.95|5359.95|5397.96|5359.96|5397.96|5359.96|5397.81|5359.81|10
1608055380000|2020-12-15 18:03:00|5397.63|5359.63|5397.66|5359.66|5397.74|5359.74|5397.63|5359.63|10
1608055390000|2020-12-15 18:03:10|5397.69|5359.69|5397.98|5359.98|5397.98|5359.98|5397.69|5359.69|10
1608055400000|2020-12-15 18:03:20|5398.08|5360.08|5397.63|5359.63|5398.08|5360.08|5397.63|5359.63|10
1608055410000|2020-12-15 18:03:30|5397.6|5359.6|5397.44|5359.44|5397.6|5359.6|5397.44|5359.44|7
1608055420000|2020-12-15 18:03:40|5397.33|5359.33|5397.05|5359.05|5397.33|5359.33|5397.05|5359.05|8
1608055430000|2020-12-15 18:03:50|5396.99|5358.99|5396.73|5358.73|5396.99|5358.99|5396.73|5358.73|9
1608055440000|2020-12-15 18:04:00|5396.66|5358.66|5396|5358|5396.95|5358.95|5396|5358|10
1608055450000|2020-12-15 18:04:10|5395.98|5357.98|5395.36|5357.36|5396.07|5358.07|5395.36|5357.36|9
1608055460000|2020-12-15 18:04:20|5395.38|5357.38|5395.43|5357.43|5395.43|5357.43|5395.28|5357.28|8
1608055470000|2020-12-15 18:04:30|5395.42|5357.42|5394.85|5356.85|5395.43|5357.43|5394.85|5356.85|8
1608055480000|2020-12-15 18:04:40|5394.89|5356.89|5394.9|5356.9|5395.02|5357.02|5394.7|5356.7|8
1608055490000|2020-12-15 18:04:50|5394.71|5356.71|5394.73|5356.73|5394.86|5356.86|5394.58|5356.58|10
1608055500000|2020-12-15 18:05:00|5394.78|5356.78|5394.89|5356.89|5394.94|5356.94|5394.78|5356.78|7
1608055510000|2020-12-15 18:05:10|5394.86|5356.86|5393.7|5355.7|5394.86|5356.86|5393.7|5355.7|10
1608055520000|2020-12-15 18:05:20|5393.58|5355.58|5392.78|5354.78|5393.58|5355.58|5392.78|5354.78|10
1608055530000|2020-12-15 18:05:30|5392.73|5354.73|5391.43|5353.43|5392.73|5354.73|5391.43|5353.43|9
1608055540000|2020-12-15 18:05:40|5391.31|5353.31|5391.04|5353.04|5391.31|5353.31|5390.99|5352.99|9
1608055550000|2020-12-15 18:05:50|5391.01|5353.01|5390.63|5352.63|5391.01|5353.01|5390.5|5352.5|8
1608055560000|2020-12-15 18:06:00|5390.72|5352.72|5391.55|5353.55|5391.55|5353.55|5390.71|5352.71|9
1608055570000|2020-12-15 18:06:10|5391.63|5353.63|5392.28|5354.28|5392.28|5354.28|5391.58|5353.58|9
1608055580000|2020-12-15 18:06:20|5392.25|5354.25|5392.61|5354.61|5392.61|5354.61|5392.06|5354.06|10
1608055590000|2020-12-15 18:06:30|5392.62|5354.62|5392.23|5354.23|5392.62|5354.62|5392.21|5354.21|10
1608055600000|2020-12-15 18:06:40|5392.19|5354.19|5391.47|5353.47|5392.19|5354.19|5391.47|5353.47|8
1608055610000|2020-12-15 18:06:50|5391.37|5353.37|5390.97|5352.97|5391.42|5353.42|5390.97|5352.97|9
1608055620000|2020-12-15 18:07:00|5391|5353|5390.96|5352.96|5391|5353|5390.61|5352.61|9
1608055630000|2020-12-15 18:07:10|5391.26|5353.26|5391.59|5353.59|5391.59|5353.59|5391.24|5353.24|10
1608055640000|2020-12-15 18:07:20|5391.63|5353.63|5391.99|5353.99|5392.03|5354.03|5391.62|5353.62|9
1608055650000|2020-12-15 18:07:30|5391.93|5353.93|5391.76|5353.76|5391.93|5353.93|5391.55|5353.55|8
1608055660000|2020-12-15 18:07:40|5391.92|5353.92|5391.44|5353.44|5391.92|5353.92|5391.44|5353.44|9
1608055670000|2020-12-15 18:07:50|5391.47|5353.47|5392.34|5354.34|5392.34|5354.34|5391.47|5353.47|9
1608055680000|2020-12-15 18:08:00|5392.46|5354.46|5393.35|5355.35|5393.35|5355.35|5392.46|5354.46|10
1608055690000|2020-12-15 18:08:10|5393.36|5355.36|5392.45|5354.45|5393.36|5355.36|5392.45|5354.45|10
1608055700000|2020-12-15 18:08:20|5392.35|5354.35|5392.08|5354.08|5392.35|5354.35|5392.08|5354.08|10
1608055710000|2020-12-15 18:08:30|5392.06|5354.06|5391.92|5353.92|5392.06|5354.06|5391.78|5353.78|9
1608055720000|2020-12-15 18:08:40|5391.85|5353.85|5392.04|5354.04|5392.04|5354.04|5391.85|5353.85|10
1608055730000|2020-12-15 18:08:50|5391.97|5353.97|5391.94|5353.94|5392.04|5354.04|5391.79|5353.79|10
1608055740000|2020-12-15 18:09:00|5391.98|5353.98|5392.43|5354.43|5392.54|5354.54|5391.98|5353.98|9
1608055750000|2020-12-15 18:09:10|5392.68|5354.68|5392.85|5354.85|5392.85|5354.85|5392.68|5354.68|9
1608055760000|2020-12-15 18:09:20|5392.81|5354.81|5393.03|5355.03|5393.03|5355.03|5392.73|5354.73|10
1608055770000|2020-12-15 18:09:30|5392.99|5354.99|5392.86|5354.86|5392.99|5354.99|5392.82|5354.82|7
1608055780000|2020-12-15 18:09:40|5393.18|5355.18|5393.87|5355.87|5393.89|5355.89|5393.17|5355.17|9
1608055790000|2020-12-15 18:09:50|5393.95|5355.95|5394.16|5356.16|5394.16|5356.16|5393.95|5355.95|10
1608055800000|2020-12-15 18:10:00|5394.28|5356.28|5393.8|5355.8|5394.28|5356.28|5393.8|5355.8|8
1608055810000|2020-12-15 18:10:10|5393.79|5355.79|5393.27|5355.27|5393.79|5355.79|5393.27|5355.27|8
1608055820000|2020-12-15 18:10:20|5393.16|5355.16|5392.45|5354.45|5393.17|5355.17|5392.43|5354.43|10
1608055830000|2020-12-15 18:10:30|5392.63|5354.63|5392.22|5354.22|5392.72|5354.72|5392.22|5354.22|9
1608055840000|2020-12-15 18:10:40|5392.25|5354.25|5391.77|5353.77|5392.27|5354.27|5391.77|5353.77|10
1608055850000|2020-12-15 18:10:50|5391.74|5353.74|5391.84|5353.84|5391.91|5353.91|5391.71|5353.71|7
1608055860000|2020-12-15 18:11:00|5391.74|5353.74|5391.5|5353.5|5391.74|5353.74|5391.5|5353.5|9
1608055870000|2020-12-15 18:11:10|5391.39|5353.39|5392.01|5354.01|5392.01|5354.01|5391.27|5353.27|10
1608055880000|2020-12-15 18:11:20|5392.14|5354.14|5391.6|5353.6|5392.15|5354.15|5391.6|5353.6|10
1608055890000|2020-12-15 18:11:30|5391.49|5353.49|5391.29|5353.29|5391.49|5353.49|5391.2|5353.2|9
1608055900000|2020-12-15 18:11:40|5391.28|5353.28|5391.26|5353.26|5391.35|5353.35|5391.13|5353.13|8
1608055910000|2020-12-15 18:11:50|5391.31|5353.31|5391.28|5353.28|5391.34|5353.34|5391.21|5353.21|8
1608055920000|2020-12-15 18:12:00|5391.27|5353.27|5391.11|5353.11|5391.27|5353.27|5391.05|5353.05|9
1608055930000|2020-12-15 18:12:10|5391.1|5353.1|5391.3|5353.3|5391.43|5353.43|5391.1|5353.1|9
1608055940000|2020-12-15 18:12:20|5391.4|5353.4|5392.02|5354.02|5392.02|5354.02|5391.4|5353.4|10
1608055950000|2020-12-15 18:12:30|5392.07|5354.07|5392.08|5354.08|5392.24|5354.24|5392.02|5354.02|10
1608055960000|2020-12-15 18:12:40|5392.21|5354.21|5392.22|5354.22|5392.29|5354.29|5392.16|5354.16|9
1608055970000|2020-12-15 18:12:50|5392.21|5354.21|5392.33|5354.33|5392.49|5354.49|5392.16|5354.16|10
1608055980000|2020-12-15 18:13:00|5392.29|5354.29|5393.27|5355.27|5393.27|5355.27|5392.29|5354.29|9
1608055990000|2020-12-15 18:13:10|5393.32|5355.32|5394.73|5356.73|5394.73|5356.73|5393.31|5355.31|10
1608056000000|2020-12-15 18:13:20|5394.82|5356.82|5395.19|5357.19|5395.19|5357.19|5394.72|5356.72|9
1608056010000|2020-12-15 18:13:30|5395.18|5357.18|5394.84|5356.84|5395.25|5357.25|5394.84|5356.84|10
1608056020000|2020-12-15 18:13:40|5394.81|5356.81|5394.34|5356.34|5394.82|5356.82|5394.34|5356.34|9
1608056030000|2020-12-15 18:13:50|5394.44|5356.44|5394.56|5356.56|5394.56|5356.56|5394.33|5356.33|8
1608056040000|2020-12-15 18:14:00|5394.42|5356.42|5394.22|5356.22|5394.45|5356.45|5394.19|5356.19|9
1608056050000|2020-12-15 18:14:10|5394.21|5356.21|5394.19|5356.19|5394.21|5356.21|5394.05|5356.05|8
1608056060000|2020-12-15 18:14:20|5394.37|5356.37|5394.24|5356.24|5394.39|5356.39|5394.15|5356.15|8
1608056070000|2020-12-15 18:14:30|5393.94|5355.94|5393.94|5355.94|5394|5356|5393.66|5355.66|10
1608056080000|2020-12-15 18:14:40|5393.86|5355.86|5393.11|5355.11|5393.86|5355.86|5393.11|5355.11|9
1608056090000|2020-12-15 18:14:50|5393.01|5355.01|5392.95|5354.95|5393.26|5355.26|5392.88|5354.88|10
1608056100000|2020-12-15 18:15:00|5393.01|5355.01|5392.62|5354.62|5393.01|5355.01|5392.62|5354.62|10
1608056110000|2020-12-15 18:15:10|5392.6|5354.6|5392|5354|5392.6|5354.6|5391.97|5353.97|9
1608056120000|2020-12-15 18:15:20|5391.98|5353.98|5391.57|5353.57|5392.1|5354.1|5391.57|5353.57|10
1608056130000|2020-12-15 18:15:30|5391.56|5353.56|5391.4|5353.4|5391.56|5353.56|5391.37|5353.37|9
1608056140000|2020-12-15 18:15:40|5391.13|5353.13|5390.94|5352.94|5391.21|5353.21|5390.94|5352.94|9
1608056150000|2020-12-15 18:15:50|5390.98|5352.98|5390.93|5352.93|5391.11|5353.11|5390.89|5352.89|9
1608056160000|2020-12-15 18:16:00|5390.76|5352.76|5390.8|5352.8|5390.8|5352.8|5390.61|5352.61|10
1608056170000|2020-12-15 18:16:10|5390.78|5352.78|5390.73|5352.73|5390.84|5352.84|5390.7|5352.7|8
1608056180000|2020-12-15 18:16:20|5390.61|5352.61|5390.45|5352.45|5390.79|5352.79|5390.45|5352.45|9
1608056190000|2020-12-15 18:16:30|5390.3|5352.3|5390.36|5352.36|5390.41|5352.41|5390.22|5352.22|10
1608056200000|2020-12-15 18:16:40|5390.39|5352.39|5390.19|5352.19|5390.44|5352.44|5390.19|5352.19|9
1608056210000|2020-12-15 18:16:50|5390.18|5352.18|5390.85|5352.85|5390.85|5352.85|5390.15|5352.15|10
1608056220000|2020-12-15 18:17:00|5390.89|5352.89|5390.7|5352.7|5391.02|5353.02|5390.64|5352.64|8
1608056230000|2020-12-15 18:17:10|5390.6|5352.6|5390.53|5352.53|5390.74|5352.74|5390.53|5352.53|10
1608056240000|2020-12-15 18:17:20|5390.51|5352.51|5390.6|5352.6|5390.61|5352.61|5390.41|5352.41|9
1608056250000|2020-12-15 18:17:30|5390.62|5352.62|5390.8|5352.8|5390.83|5352.83|5390.52|5352.52|10
1608056260000|2020-12-15 18:17:40|5390.77|5352.77|5390.35|5352.35|5390.77|5352.77|5390.35|5352.35|9
1608056270000|2020-12-15 18:17:50|5390.39|5352.39|5390.33|5352.33|5390.39|5352.39|5390.28|5352.28|10
1608056280000|2020-12-15 18:18:00|5390.4|5352.4|5390.5|5352.5|5390.52|5352.52|5390.39|5352.39|9
1608056290000|2020-12-15 18:18:10|5390.57|5352.57|5390.75|5352.75|5390.78|5352.78|5390.44|5352.44|10
1608056300000|2020-12-15 18:18:20|5390.73|5352.73|5390.88|5352.88|5390.88|5352.88|5390.72|5352.72|9
1608056310000|2020-12-15 18:18:30|5390.87|5352.87|5391.02|5353.02|5391.03|5353.03|5390.87|5352.87|9
1608056320000|2020-12-15 18:18:40|5390.77|5352.77|5390.87|5352.87|5390.89|5352.89|5390.77|5352.77|10
1608056330000|2020-12-15 18:18:50|5390.8|5352.8|5390.91|5352.91|5390.91|5352.91|5390.74|5352.74|9
1608056340000|2020-12-15 18:19:00|5390.93|5352.93|5391.17|5353.17|5391.22|5353.22|5390.9|5352.9|9
1608056350000|2020-12-15 18:19:10|5391.16|5353.16|5391.35|5353.35|5391.35|5353.35|5391.14|5353.14|9
1608056360000|2020-12-15 18:19:20|5391.42|5353.42|5391.87|5353.87|5391.87|5353.87|5391.42|5353.42|8
1608056370000|2020-12-15 18:19:30|5391.92|5353.92|5392.4|5354.4|5392.4|5354.4|5391.9|5353.9|10
1608056380000|2020-12-15 18:19:40|5392.44|5354.44|5393.83|5355.83|5393.83|5355.83|5392.44|5354.44|10
1608056390000|2020-12-15 18:19:50|5394.22|5356.22|5395.37|5357.37|5395.37|5357.37|5394.14|5356.14|10
1608056400000|2020-12-15 18:20:00|5395.42|5357.42|5395.75|5357.75|5395.75|5357.75|5395.42|5357.42|10
1608056410000|2020-12-15 18:20:10|5395.7|5357.7|5396.01|5358.01|5396.14|5358.14|5395.66|5357.66|10
1608056420000|2020-12-15 18:20:20|5396.03|5358.03|5396.26|5358.26|5396.26|5358.26|5395.87|5357.87|9
1608056430000|2020-12-15 18:20:30|5396.08|5358.08|5396.01|5358.01|5396.32|5358.32|5396.01|5358.01|10
1608056440000|2020-12-15 18:20:40|5395.99|5357.99|5396.1|5358.1|5396.11|5358.11|5395.91|5357.91|7
1608056450000|2020-12-15 18:20:50|5396.02|5358.02|5396.41|5358.41|5396.47|5358.47|5395.93|5357.93|10
1608056460000|2020-12-15 18:21:00|5396.4|5358.4|5396.56|5358.56|5396.56|5358.56|5396.29|5358.29|9
1608056470000|2020-12-15 18:21:10|5396.4|5358.4|5396.82|5358.82|5396.84|5358.84|5396.22|5358.22|9
1608056480000|2020-12-15 18:21:20|5396.74|5358.74|5396.76|5358.76|5396.87|5358.87|5396.44|5358.44|10
1608056490000|2020-12-15 18:21:30|5396.74|5358.74|5397.08|5359.08|5397.08|5359.08|5396.74|5358.74|10
1608056500000|2020-12-15 18:21:40|5397.17|5359.17|5397.06|5359.06|5397.17|5359.17|5397.05|5359.05|10
1608056510000|2020-12-15 18:21:50|5397.15|5359.15|5397.19|5359.19|5397.23|5359.23|5397.1|5359.1|10
1608056520000|2020-12-15 18:22:00|5397.2|5359.2|5396.59|5358.59|5397.3|5359.3|5396.59|5358.59|10
1608056530000|2020-12-15 18:22:10|5396.62|5358.62|5395.99|5357.99|5396.62|5358.62|5395.99|5357.99|10
1608056540000|2020-12-15 18:22:20|5395.95|5357.95|5395.78|5357.78|5396.21|5358.21|5395.64|5357.64|10
1608056550000|2020-12-15 18:22:30|5395.73|5357.73|5395.84|5357.84|5395.9|5357.9|5395.71|5357.71|9
1608056560000|2020-12-15 18:22:40|5395.82|5357.82|5395.66|5357.66|5395.94|5357.94|5395.66|5357.66|8
1608056570000|2020-12-15 18:22:50|5395.68|5357.68|5396.21|5358.21|5396.26|5358.26|5395.68|5357.68|8
1608056580000|2020-12-15 18:23:00|5396.22|5358.22|5396.35|5358.35|5396.35|5358.35|5396.17|5358.17|8
1608056590000|2020-12-15 18:23:10|5396.3|5358.3|5396.2|5358.2|5396.32|5358.32|5396.14|5358.14|8
1608056600000|2020-12-15 18:23:20|5396.16|5358.16|5396.21|5358.21|5396.22|5358.22|5396.14|5358.14|9
1608056610000|2020-12-15 18:23:30|5396.24|5358.24|5396.33|5358.33|5396.33|5358.33|5396.17|5358.17|9
1608056620000|2020-12-15 18:23:40|5396.3|5358.3|5396.54|5358.54|5396.56|5358.56|5396.3|5358.3|9
1608056630000|2020-12-15 18:23:50|5396.46|5358.46|5396.55|5358.55|5396.68|5358.68|5396.46|5358.46|9
1608056640000|2020-12-15 18:24:00|5396.56|5358.56|5396.11|5358.11|5396.56|5358.56|5396.11|5358.11|10
1608056650000|2020-12-15 18:24:10|5396|5358|5395.93|5357.93|5396|5358|5395.83|5357.83|8
1608056660000|2020-12-15 18:24:20|5395.86|5357.86|5395.95|5357.95|5395.95|5357.95|5395.77|5357.77|8
1608056670000|2020-12-15 18:24:30|5395.97|5357.97|5395.98|5357.98|5395.99|5357.99|5395.73|5357.73|9
1608056680000|2020-12-15 18:24:40|5396|5358|5396.22|5358.22|5396.22|5358.22|5396|5358|9
1608056690000|2020-12-15 18:24:50|5396.31|5358.31|5396.19|5358.19|5396.31|5358.31|5396.17|5358.17|8
1608056700000|2020-12-15 18:25:00|5396.28|5358.28|5397.24|5359.24|5397.32|5359.32|5396.25|5358.25|9
1608056710000|2020-12-15 18:25:10|5397.27|5359.27|5398.53|5360.53|5398.53|5360.53|5397.27|5359.27|10
1608056720000|2020-12-15 18:25:20|5398.48|5360.48|5399.55|5361.55|5399.55|5361.55|5398.48|5360.48|10
1608056730000|2020-12-15 18:25:30|5399.6|5361.6|5400.2|5362.2|5400.39|5362.39|5399.6|5361.6|10
1608056740000|2020-12-15 18:25:40|5400.18|5362.18|5400.73|5362.73|5400.73|5362.73|5400.14|5362.14|10
1608056750000|2020-12-15 18:25:50|5400.75|5362.75|5400.22|5362.22|5400.75|5362.75|5400.22|5362.22|9
1608056760000|2020-12-15 18:26:00|5400.19|5362.19|5400.7|5362.7|5400.7|5362.7|5400.19|5362.19|10
1608056770000|2020-12-15 18:26:10|5400.88|5362.88|5401.26|5363.26|5401.26|5363.26|5400.85|5362.85|10
1608056780000|2020-12-15 18:26:20|5401.23|5363.23|5401.3|5363.3|5401.5|5363.5|5401.23|5363.23|10
1608056790000|2020-12-15 18:26:30|5401.2|5363.2|5401.53|5363.53|5401.53|5363.53|5401.17|5363.17|9
1608056800000|2020-12-15 18:26:40|5401.43|5363.43|5401.91|5363.91|5401.91|5363.91|5401.36|5363.36|10
1608056810000|2020-12-15 18:26:50|5402.3|5364.3|5402.65|5364.65|5402.65|5364.65|5402.29|5364.29|9
1608056820000|2020-12-15 18:27:00|5402.64|5364.64|5403.06|5365.06|5403.06|5365.06|5402.64|5364.64|10
1608056830000|2020-12-15 18:27:10|5403.07|5365.07|5403.3|5365.3|5403.3|5365.3|5403.07|5365.07|10
1608056840000|2020-12-15 18:27:20|5403.29|5365.29|5403.34|5365.34|5403.53|5365.53|5403.29|5365.29|8
1608056850000|2020-12-15 18:27:30|5403.4|5365.4|5403.62|5365.62|5403.62|5365.62|5403.4|5365.4|9
1608056860000|2020-12-15 18:27:40|5403.61|5365.61|5403.59|5365.59|5403.61|5365.61|5403.42|5365.42|8
1608056870000|2020-12-15 18:27:50|5403.53|5365.53|5403.81|5365.81|5403.87|5365.87|5403.53|5365.53|9
1608056880000|2020-12-15 18:28:00|5403.9|5365.9|5404.09|5366.09|5404.09|5366.09|5403.84|5365.84|10
1608056890000|2020-12-15 18:28:10|5404.13|5366.13|5404.11|5366.11|5404.13|5366.13|5403.85|5365.85|8
1608056900000|2020-12-15 18:28:20|5404.1|5366.1|5404.53|5366.53|5404.53|5366.53|5404.01|5366.01|8
1608056910000|2020-12-15 18:28:30|5404.51|5366.51|5404.23|5366.23|5404.51|5366.51|5404.21|5366.21|10
1608056920000|2020-12-15 18:28:40|5404.2|5366.2|5404.35|5366.35|5404.35|5366.35|5404.11|5366.11|10
1608056930000|2020-12-15 18:28:50|5404.41|5366.41|5404.71|5366.71|5404.71|5366.71|5404.32|5366.32|10
1608056940000|2020-12-15 18:29:00|5404.81|5366.81|5405.35|5367.35|5405.35|5367.35|5404.81|5366.81|10
1608056950000|2020-12-15 18:29:10|5405.49|5367.49|5405.47|5367.47|5405.51|5367.51|5405.4|5367.4|8
1608056960000|2020-12-15 18:29:20|5405.15|5367.15|5405.39|5367.39|5405.39|5367.39|5405.13|5367.13|7
1608056970000|2020-12-15 18:29:30|5405.43|5367.43|5405.84|5367.84|5405.84|5367.84|5405.43|5367.43|9
1608056980000|2020-12-15 18:29:40|5406.18|5368.18|5406.4|5368.4|5406.43|5368.43|5406.18|5368.18|8
1608056990000|2020-12-15 18:29:50|5406.32|5368.32|5406.16|5368.16|5406.33|5368.33|5406.16|5368.16|9
1608057000000|2020-12-15 18:30:00|5406.26|5368.26|5405.59|5367.59|5406.28|5368.28|5405.59|5367.59|10
1608057010000|2020-12-15 18:30:10|5405.49|5367.49|5404.29|5366.29|5405.49|5367.49|5404.29|5366.29|7
1608057020000|2020-12-15 18:30:20|5404.17|5366.17|5403.62|5365.62|5404.17|5366.17|5403.57|5365.57|9
1608057030000|2020-12-15 18:30:30|5403.6|5365.6|5403.69|5365.69|5403.74|5365.74|5403.56|5365.56|8
1608057040000|2020-12-15 18:30:40|5403.68|5365.68|5404.08|5366.08|5404.08|5366.08|5403.68|5365.68|10
1608057050000|2020-12-15 18:30:50|5404.02|5366.02|5403.94|5365.94|5404.08|5366.08|5403.94|5365.94|9
1608057060000|2020-12-15 18:31:00|5403.9|5365.9|5403.79|5365.79|5403.9|5365.9|5403.71|5365.71|6
1608057070000|2020-12-15 18:31:10|5403.9|5365.9|5403.24|5365.24|5403.93|5365.93|5403.24|5365.24|9
1608057080000|2020-12-15 18:31:20|5403.14|5365.14|5402.49|5364.49|5403.15|5365.15|5402.47|5364.47|10
1608057090000|2020-12-15 18:31:30|5402.26|5364.26|5402.47|5364.47|5402.49|5364.49|5402.04|5364.04|9
1608057100000|2020-12-15 18:31:40|5402.49|5364.49|5402.63|5364.63|5402.69|5364.69|5402.49|5364.49|10
1608057110000|2020-12-15 18:31:50|5402.57|5364.57|5403.3|5365.3|5403.3|5365.3|5402.52|5364.52|10
1608057120000|2020-12-15 18:32:00|5403.27|5365.27|5402.43|5364.43|5403.41|5365.41|5402.43|5364.43|9
1608057130000|2020-12-15 18:32:10|5402.48|5364.48|5402.29|5364.29|5402.48|5364.48|5402.11|5364.11|10
1608057140000|2020-12-15 18:32:20|5402.32|5364.32|5401.61|5363.61|5402.32|5364.32|5401.61|5363.61|10
1608057150000|2020-12-15 18:32:30|5401.81|5363.81|5402.71|5364.71|5402.71|5364.71|5401.81|5363.81|10
1608057160000|2020-12-15 18:32:40|5403.29|5365.29|5403.94|5365.94|5403.96|5365.96|5403.28|5365.28|10
1608057170000|2020-12-15 18:32:50|5403.85|5365.85|5401.4|5363.4|5403.85|5365.85|5401.4|5363.4|10
1608057180000|2020-12-15 18:33:00|5401.43|5363.43|5400.33|5362.33|5401.43|5363.43|5400.2|5362.2|10
1608057190000|2020-12-15 18:33:10|5400.39|5362.39|5400.63|5362.63|5400.63|5362.63|5400.27|5362.27|10
1608057200000|2020-12-15 18:33:20|5400.54|5362.54|5400.65|5362.65|5400.72|5362.72|5400.54|5362.54|10
1608057210000|2020-12-15 18:33:30|5400.57|5362.57|5400.8|5362.8|5400.81|5362.81|5400.5|5362.5|8
1608057220000|2020-12-15 18:33:40|5400.75|5362.75|5400.73|5362.73|5400.77|5362.77|5400.65|5362.65|8
1608057230000|2020-12-15 18:33:50|5400.69|5362.69|5400.75|5362.75|5400.75|5362.75|5400.48|5362.48|9
1608057240000|2020-12-15 18:34:00|5400.76|5362.76|5402.09|5364.09|5402.09|5364.09|5400.76|5362.76|10
1608057250000|2020-12-15 18:34:10|5402.06|5364.06|5402.39|5364.39|5402.39|5364.39|5402.06|5364.06|10
1608057260000|2020-12-15 18:34:20|5402.25|5364.25|5401.97|5363.97|5402.25|5364.25|5401.85|5363.85|10
1608057270000|2020-12-15 18:34:30|5402.02|5364.02|5402.36|5364.36|5402.36|5364.36|5401.97|5363.97|10
1608057280000|2020-12-15 18:34:40|5402.24|5364.24|5402.37|5364.37|5402.37|5364.37|5401.99|5363.99|10
1608057290000|2020-12-15 18:34:50|5402.38|5364.38|5402.5|5364.5|5402.63|5364.63|5402.38|5364.38|9
1608057300000|2020-12-15 18:35:00|5402.47|5364.47|5402.24|5364.24|5402.48|5364.48|5402.23|5364.23|10
1608057310000|2020-12-15 18:35:10|5402.43|5364.43|5403.23|5365.23|5403.23|5365.23|5402.43|5364.43|10
1608057320000|2020-12-15 18:35:20|5403.49|5365.49|5405.91|5367.91|5405.91|5367.91|5403.49|5365.49|10
1608057330000|2020-12-15 18:35:30|5405.92|5367.92|5407.29|5369.29|5407.29|5369.29|5405.92|5367.92|10
1608057340000|2020-12-15 18:35:40|5407.52|5369.52|5408.57|5370.57|5408.59|5370.59|5407.52|5369.52|9
1608057350000|2020-12-15 18:35:50|5408.8|5370.8|5409.3|5371.3|5409.4|5371.4|5408.8|5370.8|8
1608057360000|2020-12-15 18:36:00|5409.28|5371.28|5408.53|5370.53|5409.33|5371.33|5408.53|5370.53|9
1608057370000|2020-12-15 18:36:10|5408.19|5370.19|5406.66|5368.66|5408.19|5370.19|5406.66|5368.66|10
1608057380000|2020-12-15 18:36:20|5406.7|5368.7|5405.93|5367.93|5406.75|5368.75|5405.88|5367.88|9
1608057390000|2020-12-15 18:36:30|5405.8|5367.8|5406.11|5368.11|5406.2|5368.2|5405.77|5367.77|10
1608057400000|2020-12-15 18:36:40|5406.05|5368.05|5406.01|5368.01|5406.07|5368.07|5405.98|5367.98|10
1608057410000|2020-12-15 18:36:50|5405.87|5367.87|5405.59|5367.59|5405.87|5367.87|5405.59|5367.59|9
1608057420000|2020-12-15 18:37:00|5405.65|5367.65|5406.31|5368.31|5406.32|5368.32|5405.65|5367.65|9
1608057430000|2020-12-15 18:37:10|5406.43|5368.43|5406.81|5368.81|5406.81|5368.81|5406.41|5368.41|10
1608057440000|2020-12-15 18:37:20|5406.77|5368.77|5407.39|5369.39|5407.39|5369.39|5406.48|5368.48|10
1608057450000|2020-12-15 18:37:30|5407.48|5369.48|5409.86|5371.86|5410.04|5372.04|5407.48|5369.48|10
1608057460000|2020-12-15 18:37:40|5409.58|5371.58|5410.92|5372.92|5410.92|5372.92|5409.58|5371.58|10
1608057470000|2020-12-15 18:37:50|5410.73|5372.73|5410.8|5372.8|5410.8|5372.8|5410.4|5372.4|10
1608057480000|2020-12-15 18:38:00|5410.57|5372.57|5410.93|5372.93|5411.01|5373.01|5410.06|5372.06|10
1608057490000|2020-12-15 18:38:10|5411.42|5373.42|5417.02|5379.02|5417.02|5379.02|5411.42|5373.42|10
1608057500000|2020-12-15 18:38:20|5416.91|5378.91|5419.09|5381.09|5419.09|5381.09|5416.91|5378.91|10
1608057510000|2020-12-15 18:38:30|5419.07|5381.07|5420.37|5382.37|5420.49|5382.49|5419.07|5381.07|10
1608057520000|2020-12-15 18:38:40|5419.67|5381.67|5417.81|5379.81|5419.67|5381.67|5417.81|5379.81|9
1608057530000|2020-12-15 18:38:50|5417.63|5379.63|5417.01|5379.01|5417.63|5379.63|5417.01|5379.01|9
1608057540000|2020-12-15 18:39:00|5417.21|5379.21|5417.28|5379.28|5417.36|5379.36|5417.08|5379.08|9
1608057550000|2020-12-15 18:39:10|5417|5379|5416.07|5378.07|5417|5379|5416.07|5378.07|10
1608057560000|2020-12-15 18:39:20|5415.92|5377.92|5415.86|5377.86|5415.92|5377.92|5415.44|5377.44|10
1608057570000|2020-12-15 18:39:30|5415.67|5377.67|5415.31|5377.31|5415.67|5377.67|5415.31|5377.31|10
1608057580000|2020-12-15 18:39:40|5415.24|5377.24|5416.1|5378.1|5416.27|5378.27|5415.24|5377.24|10
1608057590000|2020-12-15 18:39:50|5416.07|5378.07|5415.95|5377.95|5416.26|5378.26|5415.94|5377.94|9
1608057600000|2020-12-15 18:40:00|5415.75|5377.75|5415.81|5377.81|5415.81|5377.81|5415.58|5377.58|9
1608057610000|2020-12-15 18:40:10|5415.82|5377.82|5416.1|5378.1|5416.1|5378.1|5415.82|5377.82|10
1608057620000|2020-12-15 18:40:20|5416.07|5378.07|5416.36|5378.36|5416.36|5378.36|5416.02|5378.02|9
1608057630000|2020-12-15 18:40:30|5416.34|5378.34|5417.25|5379.25|5417.25|5379.25|5416.34|5378.34|9
1608057640000|2020-12-15 18:40:40|5417.33|5379.33|5417.03|5379.03|5417.47|5379.47|5417|5379|9
1608057650000|2020-12-15 18:40:50|5416.71|5378.71|5416.23|5378.23|5416.9|5378.9|5416.23|5378.23|9
1608057660000|2020-12-15 18:41:00|5416.17|5378.17|5416.1|5378.1|5416.21|5378.21|5416.06|5378.06|10
1608057670000|2020-12-15 18:41:10|5416.03|5378.03|5415.76|5377.76|5416.06|5378.06|5415.76|5377.76|8
1608057680000|2020-12-15 18:41:20|5415.81|5377.81|5415|5377|5415.81|5377.81|5415|5377|8
1608057690000|2020-12-15 18:41:30|5414.74|5376.74|5413.87|5375.87|5414.74|5376.74|5413.8|5375.8|10
1608057700000|2020-12-15 18:41:40|5413.59|5375.59|5414|5376|5414|5376|5413.37|5375.37|10
1608057710000|2020-12-15 18:41:50|5413.91|5375.91|5414.69|5376.69|5414.98|5376.98|5413.91|5375.91|10
1608057720000|2020-12-15 18:42:00|5414.81|5376.81|5416.05|5378.05|5416.19|5378.19|5414.81|5376.81|10
1608057730000|2020-12-15 18:42:10|5416.28|5378.28|5417|5379|5417.04|5379.04|5416.28|5378.28|10
1608057740000|2020-12-15 18:42:20|5416.79|5378.79|5416.22|5378.22|5416.96|5378.96|5416.22|5378.22|10
1608057750000|2020-12-15 18:42:30|5416.03|5378.03|5414.33|5376.33|5416.03|5378.03|5414.33|5376.33|10
1608057760000|2020-12-15 18:42:40|5414.25|5376.25|5412.28|5374.28|5414.25|5376.25|5412.28|5374.28|10
1608057770000|2020-12-15 18:42:50|5412.22|5374.22|5411.1|5373.1|5412.28|5374.28|5410.92|5372.92|10
1608057780000|2020-12-15 18:43:00|5411.05|5373.05|5411.04|5373.04|5411.06|5373.06|5410.9|5372.9|10
1608057790000|2020-12-15 18:43:10|5410.79|5372.79|5410.16|5372.16|5410.79|5372.79|5410.16|5372.16|10
1608057800000|2020-12-15 18:43:20|5410.1|5372.1|5410.9|5372.9|5410.9|5372.9|5409.76|5371.76|10
1608057810000|2020-12-15 18:43:30|5411.02|5373.02|5411.29|5373.29|5411.32|5373.32|5410.83|5372.83|10
1608057820000|2020-12-15 18:43:40|5411.27|5373.27|5410.3|5372.3|5411.29|5373.29|5410.3|5372.3|10
1608057830000|2020-12-15 18:43:50|5410.24|5372.24|5409.24|5371.24|5410.25|5372.25|5409.24|5371.24|10
1608057840000|2020-12-15 18:44:00|5409.23|5371.23|5408.91|5370.91|5409.41|5371.41|5408.63|5370.63|10
1608057850000|2020-12-15 18:44:10|5409.01|5371.01|5409.99|5371.99|5409.99|5371.99|5409.01|5371.01|10
1608057860000|2020-12-15 18:44:20|5410.19|5372.19|5410.66|5372.66|5410.73|5372.73|5410.19|5372.19|9
1608057870000|2020-12-15 18:44:30|5410.94|5372.94|5412.31|5374.31|5412.31|5374.31|5410.94|5372.94|9
1608057880000|2020-12-15 18:44:40|5412.58|5374.58|5412.79|5374.79|5413.11|5375.11|5412.58|5374.58|10
1608057890000|2020-12-15 18:44:50|5412.86|5374.86|5412.31|5374.31|5412.86|5374.86|5412.31|5374.31|10
1608057900000|2020-12-15 18:45:00|5412.63|5374.63|5412.79|5374.79|5412.89|5374.89|5412.47|5374.47|10
1608057910000|2020-12-15 18:45:10|5413.17|5375.17|5413.43|5375.43|5413.62|5375.62|5413.17|5375.17|9
1608057920000|2020-12-15 18:45:20|5413.42|5375.42|5412.45|5374.45|5413.42|5375.42|5412.45|5374.45|10
1608057930000|2020-12-15 18:45:30|5412.36|5374.36|5411.44|5373.44|5412.36|5374.36|5411.44|5373.44|10
1608057940000|2020-12-15 18:45:40|5411.42|5373.42|5410.77|5372.77|5411.43|5373.43|5410.68|5372.68|9
1608057950000|2020-12-15 18:45:50|5410.72|5372.72|5411.47|5373.47|5411.47|5373.47|5410.72|5372.72|7
1608057960000|2020-12-15 18:46:00|5411.46|5373.46|5412.17|5374.17|5412.18|5374.18|5411.46|5373.46|9
1608057970000|2020-12-15 18:46:10|5412.09|5374.09|5412.22|5374.22|5412.27|5374.27|5411.95|5373.95|10
1608057980000|2020-12-15 18:46:20|5412.3|5374.3|5412.56|5374.56|5412.72|5374.72|5412.3|5374.3|10
1608057990000|2020-12-15 18:46:30|5412.66|5374.66|5412.68|5374.68|5412.73|5374.73|5412.45|5374.45|10
1608058000000|2020-12-15 18:46:40|5412.58|5374.58|5413|5375|5413.02|5375.02|5412.58|5374.58|9
1608058010000|2020-12-15 18:46:50|5413.02|5375.02|5412.71|5374.71|5413.03|5375.03|5412.71|5374.71|10
1608058020000|2020-12-15 18:47:00|5412.76|5374.76|5412.06|5374.06|5412.76|5374.76|5412.06|5374.06|10
1608058030000|2020-12-15 18:47:10|5412.25|5374.25|5412.73|5374.73|5412.73|5374.73|5412.25|5374.25|9
1608058040000|2020-12-15 18:47:20|5412.95|5374.95|5413.33|5375.33|5413.33|5375.33|5412.93|5374.93|8
1608058050000|2020-12-15 18:47:30|5413.45|5375.45|5414.99|5376.99|5414.99|5376.99|5413.45|5375.45|10
1608058060000|2020-12-15 18:47:40|5415.4|5377.4|5416.59|5378.59|5416.59|5378.59|5415.4|5377.4|10
1608058070000|2020-12-15 18:47:50|5416.48|5378.48|5416.22|5378.22|5416.64|5378.64|5416.22|5378.22|9
1608058080000|2020-12-15 18:48:00|5415.89|5377.89|5415.4|5377.4|5415.89|5377.89|5415.19|5377.19|10
1608058090000|2020-12-15 18:48:10|5415.31|5377.31|5416.24|5378.24|5416.24|5378.24|5415.27|5377.27|10
1608058100000|2020-12-15 18:48:20|5416.33|5378.33|5416.78|5378.78|5416.84|5378.84|5416.33|5378.33|10
1608058110000|2020-12-15 18:48:30|5416.77|5378.77|5416.14|5378.14|5416.77|5378.77|5416|5378|10
1608058120000|2020-12-15 18:48:40|5416.21|5378.21|5415.71|5377.71|5416.21|5378.21|5415.66|5377.66|10
1608058130000|2020-12-15 18:48:50|5415.61|5377.61|5415.35|5377.35|5415.61|5377.61|5415.35|5377.35|10
1608058140000|2020-12-15 18:49:00|5415.42|5377.42|5415.51|5377.51|5415.52|5377.52|5415.41|5377.41|10
1608058150000|2020-12-15 18:49:10|5415.49|5377.49|5415.63|5377.63|5415.71|5377.71|5415.46|5377.46|8
1608058160000|2020-12-15 18:49:20|5415.6|5377.6|5416.15|5378.15|5416.15|5378.15|5415.6|5377.6|10
1608058170000|2020-12-15 18:49:30|5416.13|5378.13|5416.24|5378.24|5416.26|5378.26|5416.11|5378.11|10
1608058180000|2020-12-15 18:49:40|5416.18|5378.18|5415.43|5377.43|5416.18|5378.18|5415.43|5377.43|8
1608058190000|2020-12-15 18:49:50|5415.4|5377.4|5415.37|5377.37|5415.5|5377.5|5415.21|5377.21|10
1608058200000|2020-12-15 18:50:00|5415.36|5377.36|5415.85|5377.85|5415.85|5377.85|5415.32|5377.32|7
1608058210000|2020-12-15 18:50:10|5415.8|5377.8|5416.17|5378.17|5416.17|5378.17|5415.8|5377.8|10
1608058220000|2020-12-15 18:50:20|5416.16|5378.16|5416.36|5378.36|5416.43|5378.43|5416.16|5378.16|9
1608058230000|2020-12-15 18:50:30|5416.48|5378.48|5416.63|5378.63|5416.63|5378.63|5416.29|5378.29|9
1608058240000|2020-12-15 18:50:40|5416.62|5378.62|5416.54|5378.54|5416.62|5378.62|5416.41|5378.41|9
1608058250000|2020-12-15 18:50:50|5416.57|5378.57|5416.54|5378.54|5416.63|5378.63|5416.49|5378.49|10
1608058260000|2020-12-15 18:51:00|5416.56|5378.56|5416.46|5378.46|5416.66|5378.66|5416.38|5378.38|9
1608058270000|2020-12-15 18:51:10|5416.33|5378.33|5416.13|5378.13|5416.33|5378.33|5416.05|5378.05|10
1608058280000|2020-12-15 18:51:20|5416.28|5378.28|5416.7|5378.7|5416.7|5378.7|5416.28|5378.28|10
1608058290000|2020-12-15 18:51:30|5416.73|5378.73|5416.71|5378.71|5416.77|5378.77|5416.58|5378.58|10
1608058300000|2020-12-15 18:51:40|5416.8|5378.8|5416.95|5378.95|5416.97|5378.97|5416.78|5378.78|9
1608058310000|2020-12-15 18:51:50|5416.94|5378.94|5417.21|5379.21|5417.21|5379.21|5416.89|5378.89|9
1608058320000|2020-12-15 18:52:00|5417.31|5379.31|5417.18|5379.18|5417.31|5379.31|5417.17|5379.17|9
1608058330000|2020-12-15 18:52:10|5417.36|5379.36|5417.48|5379.48|5417.48|5379.48|5417.28|5379.28|10
1608058340000|2020-12-15 18:52:20|5417.76|5379.76|5418.49|5380.49|5418.49|5380.49|5417.76|5379.76|10
1608058350000|2020-12-15 18:52:30|5418.51|5380.51|5418.62|5380.62|5418.77|5380.77|5418.51|5380.51|9
1608058360000|2020-12-15 18:52:40|5418.59|5380.59|5418.38|5380.38|5418.59|5380.59|5418.16|5380.16|10
1608058370000|2020-12-15 18:52:50|5418.37|5380.37|5418.22|5380.22|5418.42|5380.42|5418.02|5380.02|9
1608058380000|2020-12-15 18:53:00|5418.24|5380.24|5418.32|5380.32|5418.32|5380.32|5418.17|5380.17|8
1608058390000|2020-12-15 18:53:10|5418.4|5380.4|5419.06|5381.06|5419.08|5381.08|5418.4|5380.4|9
1608058400000|2020-12-15 18:53:20|5419.3|5381.3|5420.1|5382.1|5420.14|5382.14|5419.3|5381.3|10
1608058410000|2020-12-15 18:53:30|5420.39|5382.39|5420.09|5382.09|5420.45|5382.45|5420.09|5382.09|10
1608058420000|2020-12-15 18:53:40|5419.92|5381.92|5419|5381|5419.92|5381.92|5419|5381|10
1608058430000|2020-12-15 18:53:50|5418.72|5380.72|5417.63|5379.63|5418.72|5380.72|5417.63|5379.63|10
1608058440000|2020-12-15 18:54:00|5417.67|5379.67|5417.7|5379.7|5417.74|5379.74|5417.45|5379.45|10
1608058450000|2020-12-15 18:54:10|5417.66|5379.66|5418.25|5380.25|5418.27|5380.27|5417.62|5379.62|10
1608058460000|2020-12-15 18:54:20|5418.21|5380.21|5418.3|5380.3|5418.45|5380.45|5418.12|5380.12|10
1608058470000|2020-12-15 18:54:30|5418.48|5380.48|5418.09|5380.09|5418.48|5380.48|5418.05|5380.05|9
1608058480000|2020-12-15 18:54:40|5417.94|5379.94|5417.79|5379.79|5417.94|5379.94|5417.66|5379.66|10
1608058490000|2020-12-15 18:54:50|5417.87|5379.87|5416.91|5378.91|5417.87|5379.87|5416.91|5378.91|9
1608058500000|2020-12-15 18:55:00|5416.83|5378.83|5416.54|5378.54|5416.83|5378.83|5416.44|5378.44|9
1608058510000|2020-12-15 18:55:10|5416.56|5378.56|5417.13|5379.13|5417.27|5379.27|5416.56|5378.56|10
1608058520000|2020-12-15 18:55:20|5417.15|5379.15|5418.22|5380.22|5418.22|5380.22|5417.15|5379.15|10
1608058530000|2020-12-15 18:55:30|5418.24|5380.24|5418.07|5380.07|5418.28|5380.28|5418.01|5380.01|9
1608058540000|2020-12-15 18:55:40|5418.05|5380.05|5417.85|5379.85|5418.1|5380.1|5417.79|5379.79|10
1608058550000|2020-12-15 18:55:50|5417.84|5379.84|5417.91|5379.91|5417.96|5379.96|5417.78|5379.78|9
1608058560000|2020-12-15 18:56:00|5417.9|5379.9|5417.86|5379.86|5418.01|5380.01|5417.86|5379.86|9
1608058570000|2020-12-15 18:56:10|5417.91|5379.91|5417.08|5379.08|5417.91|5379.91|5417.07|5379.07|10
1608058580000|2020-12-15 18:56:20|5417.02|5379.02|5417.41|5379.41|5417.45|5379.45|5416.98|5378.98|10
1608058590000|2020-12-15 18:56:30|5417.5|5379.5|5417.54|5379.54|5417.67|5379.67|5417.36|5379.36|9
1608058600000|2020-12-15 18:56:40|5417.34|5379.34|5417.14|5379.14|5417.34|5379.34|5417.07|5379.07|10
1608058610000|2020-12-15 18:56:50|5417.07|5379.07|5417.18|5379.18|5417.18|5379.18|5417.05|5379.05|8
1608058620000|2020-12-15 18:57:00|5417.31|5379.31|5418.5|5380.5|5418.5|5380.5|5417.31|5379.31|10
1608058630000|2020-12-15 18:57:10|5418.81|5380.81|5419.59|5381.59|5419.59|5381.59|5418.81|5380.81|9
1608058640000|2020-12-15 18:57:20|5419.64|5381.64|5420.07|5382.07|5420.25|5382.25|5419.44|5381.44|10
1608058650000|2020-12-15 18:57:30|5419.96|5381.96|5419.66|5381.66|5420.01|5382.01|5419.57|5381.57|9
1608058660000|2020-12-15 18:57:40|5419.48|5381.48|5419.64|5381.64|5419.64|5381.64|5419.46|5381.46|9
1608058670000|2020-12-15 18:57:50|5419.58|5381.58|5419.36|5381.36|5419.66|5381.66|5419.33|5381.33|9
1608058680000|2020-12-15 18:58:00|5419.33|5381.33|5419.42|5381.42|5419.6|5381.6|5419.32|5381.32|10
1608058690000|2020-12-15 18:58:10|5419.58|5381.58|5421.22|5383.22|5421.22|5383.22|5419.58|5381.58|10
1608058700000|2020-12-15 18:58:20|5421.18|5383.18|5421.6|5383.6|5421.6|5383.6|5421.18|5383.18|10
1608058710000|2020-12-15 18:58:30|5421.62|5383.62|5421.93|5383.93|5421.93|5383.93|5421.54|5383.54|9
1608058720000|2020-12-15 18:58:40|5421.91|5383.91|5421.81|5383.81|5421.91|5383.91|5421.53|5383.53|9
1608058730000|2020-12-15 18:58:50|5421.93|5383.93|5422.02|5384.02|5422.37|5384.37|5421.93|5383.93|10
1608058740000|2020-12-15 18:59:00|5422.09|5384.09|5422.54|5384.54|5422.54|5384.54|5422.07|5384.07|8
1608058750000|2020-12-15 18:59:10|5422.49|5384.49|5422.5|5384.5|5422.6|5384.6|5422.46|5384.46|10
1608058760000|2020-12-15 18:59:20|5422.56|5384.56|5424.25|5386.25|5424.25|5386.25|5422.56|5384.56|10
1608058770000|2020-12-15 18:59:30|5424.3|5386.3|5424.89|5386.89|5424.89|5386.89|5424.3|5386.3|10
1608058780000|2020-12-15 18:59:40|5425.08|5387.08|5424.26|5386.26|5425.32|5387.32|5424.26|5386.26|9
1608058790000|2020-12-15 18:59:50|5424.36|5386.36|5424.02|5386.02|5424.72|5386.72|5423.91|5385.91|10
1608058800000|2020-12-15 19:00:00|5423.99|5385.99|5423.33|5385.33|5424.08|5386.08|5423.33|5385.33|10
1608058810000|2020-12-15 19:00:10|5423.21|5385.21|5422.52|5384.52|5423.31|5385.31|5422.52|5384.52|10
1608058820000|2020-12-15 19:00:20|5422.58|5384.58|5422.82|5384.82|5422.82|5384.82|5422.48|5384.48|9
1608058830000|2020-12-15 19:00:30|5422.72|5384.72|5420.67|5382.67|5422.72|5384.72|5420.67|5382.67|10
1608058840000|2020-12-15 19:00:40|5420.48|5382.48|5420.31|5382.31|5420.48|5382.48|5420.23|5382.23|10
1608058850000|2020-12-15 19:00:50|5420.26|5382.26|5420.73|5382.73|5420.74|5382.74|5420.26|5382.26|10
1608058860000|2020-12-15 19:01:00|5420.69|5382.69|5420.95|5382.95|5420.95|5382.95|5420.52|5382.52|9
1608058870000|2020-12-15 19:01:10|5421.09|5383.09|5421.73|5383.73|5421.73|5383.73|5421.09|5383.09|9
1608058880000|2020-12-15 19:01:20|5421.87|5383.87|5422.37|5384.37|5422.37|5384.37|5421.79|5383.79|10
1608058890000|2020-12-15 19:01:30|5422.31|5384.31|5422.04|5384.04|5422.48|5384.48|5422.04|5384.04|10
1608058900000|2020-12-15 19:01:40|5422|5384|5422.13|5384.13|5422.31|5384.31|5422|5384|9
1608058910000|2020-12-15 19:01:50|5422.1|5384.1|5421.95|5383.95|5422.26|5384.26|5421.87|5383.87|9
1608058920000|2020-12-15 19:02:00|5421.91|5383.91|5422.23|5384.23|5422.26|5384.26|5421.91|5383.91|9
1608058930000|2020-12-15 19:02:10|5422.48|5384.48|5423.61|5385.61|5423.61|5385.61|5422.48|5384.48|10
1608058940000|2020-12-15 19:02:20|5423.62|5385.62|5423.55|5385.55|5424.01|5386.01|5423.55|5385.55|9
1608058950000|2020-12-15 19:02:30|5423.38|5385.38|5423.44|5385.44|5423.54|5385.54|5423.24|5385.24|9
1608058960000|2020-12-15 19:02:40|5423.22|5385.22|5422.81|5384.81|5423.53|5385.53|5422.81|5384.81|10
1608058970000|2020-12-15 19:02:50|5422.9|5384.9|5422.74|5384.74|5422.9|5384.9|5422.58|5384.58|7
1608058980000|2020-12-15 19:03:00|5422.37|5384.37|5421.61|5383.61|5422.37|5384.37|5421.61|5383.61|9
1608058990000|2020-12-15 19:03:10|5421.63|5383.63|5421.21|5383.21|5421.63|5383.63|5421.21|5383.21|10
1608059000000|2020-12-15 19:03:20|5421.22|5383.22|5422.05|5384.05|5422.21|5384.21|5421.22|5383.22|9
1608059010000|2020-12-15 19:03:30|5422.08|5384.08|5421.54|5383.54|5422.08|5384.08|5421.54|5383.54|10
1608059020000|2020-12-15 19:03:40|5421.38|5383.38|5419|5381|5421.38|5383.38|5418.97|5380.97|10
1608059030000|2020-12-15 19:03:50|5418.88|5380.88|5419.04|5381.04|5419.05|5381.05|5418.8|5380.8|10
1608059040000|2020-12-15 19:04:00|5419.05|5381.05|5419.26|5381.26|5419.26|5381.26|5418.85|5380.85|10
1608059050000|2020-12-15 19:04:10|5419.3|5381.3|5418.63|5380.63|5419.3|5381.3|5418.63|5380.63|9
1608059060000|2020-12-15 19:04:20|5418.6|5380.6|5418.71|5380.71|5418.98|5380.98|5418.44|5380.44|10
1608059070000|2020-12-15 19:04:30|5418.67|5380.67|5418.38|5380.38|5418.77|5380.77|5418.38|5380.38|10
1608059080000|2020-12-15 19:04:40|5418.6|5380.6|5419.49|5381.49|5419.52|5381.52|5418.41|5380.41|10
1608059090000|2020-12-15 19:04:50|5420.03|5382.03|5420.74|5382.74|5420.74|5382.74|5420.03|5382.03|9
1608059100000|2020-12-15 19:05:00|5420.84|5382.84|5421.19|5383.19|5421.29|5383.29|5420.76|5382.76|10
1608059110000|2020-12-15 19:05:10|5421.2|5383.2|5421.74|5383.74|5421.74|5383.74|5421.2|5383.2|10
1608059120000|2020-12-15 19:05:20|5421.69|5383.69|5421.91|5383.91|5421.91|5383.91|5421.58|5383.58|10
1608059130000|2020-12-15 19:05:30|5421.96|5383.96|5422.34|5384.34|5422.45|5384.45|5421.96|5383.96|9
1608059140000|2020-12-15 19:05:40|5421.84|5383.84|5421.06|5383.06|5422.17|5384.17|5421.06|5383.06|9
1608059150000|2020-12-15 19:05:50|5421.16|5383.16|5422.1|5384.1|5422.12|5384.12|5420.99|5382.99|9
1608059160000|2020-12-15 19:06:00|5422.17|5384.17|5422.14|5384.14|5422.42|5384.42|5422.14|5384.14|10
1608059170000|2020-12-15 19:06:10|5422.2|5384.2|5423.37|5385.37|5423.37|5385.37|5422.2|5384.2|10
1608059180000|2020-12-15 19:06:20|5423.3|5385.3|5423.52|5385.52|5423.58|5385.58|5423.28|5385.28|10
1608059190000|2020-12-15 19:06:30|5423.53|5385.53|5423.73|5385.73|5423.84|5385.84|5423.43|5385.43|10
1608059200000|2020-12-15 19:06:40|5423.83|5385.83|5425.24|5387.24|5425.24|5387.24|5423.83|5385.83|10
1608059210000|2020-12-15 19:06:50|5425.34|5387.34|5426.47|5388.47|5426.49|5388.49|5425.34|5387.34|9
1608059220000|2020-12-15 19:07:00|5426.5|5388.5|5426.46|5388.46|5426.58|5388.58|5426.36|5388.36|10
1608059230000|2020-12-15 19:07:10|5426.48|5388.48|5426.7|5388.7|5426.74|5388.74|5426.48|5388.48|10
1608059240000|2020-12-15 19:07:20|5426.82|5388.82|5427.01|5389.01|5427.01|5389.01|5426.75|5388.75|10
1608059250000|2020-12-15 19:07:30|5427.13|5389.13|5426.78|5388.78|5427.13|5389.13|5426.78|5388.78|10
1608059260000|2020-12-15 19:07:40|5426.77|5388.77|5426.93|5388.93|5426.93|5388.93|5426.77|5388.77|10
1608059270000|2020-12-15 19:07:50|5426.86|5388.86|5426.65|5388.65|5426.96|5388.96|5426.65|5388.65|9
1608059280000|2020-12-15 19:08:00|5426.63|5388.63|5426.55|5388.55|5426.64|5388.64|5426.52|5388.52|9
1608059290000|2020-12-15 19:08:10|5426.61|5388.61|5426.67|5388.67|5426.69|5388.69|5426.37|5388.37|10
1608059300000|2020-12-15 19:08:20|5426.95|5388.95|5427.34|5389.34|5427.34|5389.34|5426.89|5388.89|10
1608059310000|2020-12-15 19:08:30|5427.32|5389.32|5427.02|5389.02|5427.47|5389.47|5427.02|5389.02|10
1608059320000|2020-12-15 19:08:40|5426.97|5388.97|5426.78|5388.78|5426.97|5388.97|5426.59|5388.59|8
1608059330000|2020-12-15 19:08:50|5426.76|5388.76|5426.56|5388.56|5426.76|5388.76|5426.55|5388.55|9
1608059340000|2020-12-15 19:09:00|5426.31|5388.31|5425.83|5387.83|5426.5|5388.5|5425.83|5387.83|10
1608059350000|2020-12-15 19:09:10|5425.67|5387.67|5425.26|5387.26|5425.67|5387.67|5425.19|5387.19|10
1608059360000|2020-12-15 19:09:20|5425.18|5387.18|5424.83|5386.83|5425.18|5387.18|5424.73|5386.73|9
1608059370000|2020-12-15 19:09:30|5424.74|5386.74|5424.19|5386.19|5424.8|5386.8|5424.19|5386.19|10
1608059380000|2020-12-15 19:09:40|5424.31|5386.31|5423.81|5385.81|5424.31|5386.31|5423.64|5385.64|10
1608059390000|2020-12-15 19:09:50|5423.9|5385.9|5423.59|5385.59|5423.96|5385.96|5423.59|5385.59|10
1608059400000|2020-12-15 19:10:00|5423.71|5385.71|5423.27|5385.27|5423.8|5385.8|5423.27|5385.27|10
1608059410000|2020-12-15 19:10:10|5423.25|5385.25|5421.97|5383.97|5423.25|5385.25|5421.97|5383.97|10
1608059420000|2020-12-15 19:10:20|5421.81|5383.81|5420.66|5382.66|5421.93|5383.93|5420.61|5382.61|10
1608059430000|2020-12-15 19:10:30|5420.54|5382.54|5421.94|5383.94|5421.94|5383.94|5420.42|5382.42|10
1608059440000|2020-12-15 19:10:40|5421.89|5383.89|5422.27|5384.27|5422.69|5384.69|5421.83|5383.83|10
1608059450000|2020-12-15 19:10:50|5422.33|5384.33|5421.91|5383.91|5422.34|5384.34|5421.86|5383.86|10
1608059460000|2020-12-15 19:11:00|5421.96|5383.96|5422.3|5384.3|5422.3|5384.3|5421.93|5383.93|9
1608059470000|2020-12-15 19:11:10|5422.32|5384.32|5421.92|5383.92|5422.39|5384.39|5421.92|5383.92|10
1608059480000|2020-12-15 19:11:20|5421.82|5383.82|5421.88|5383.88|5421.88|5383.88|5421.51|5383.51|10
1608059490000|2020-12-15 19:11:30|5421.66|5383.66|5421.51|5383.51|5421.67|5383.67|5421.51|5383.51|10
1608059500000|2020-12-15 19:11:40|5421.44|5383.44|5421.22|5383.22|5421.48|5383.48|5421.19|5383.19|10
1608059510000|2020-12-15 19:11:50|5421.31|5383.31|5421.18|5383.18|5421.32|5383.32|5421.18|5383.18|8
1608059520000|2020-12-15 19:12:00|5421.25|5383.25|5421.21|5383.21|5421.28|5383.28|5420.98|5382.98|10
1608059530000|2020-12-15 19:12:10|5421.38|5383.38|5421.64|5383.64|5421.64|5383.64|5421.38|5383.38|10
1608059540000|2020-12-15 19:12:20|5421.57|5383.57|5421.6|5383.6|5421.79|5383.79|5421.51|5383.51|10
1608059550000|2020-12-15 19:12:30|5421.54|5383.54|5421.1|5383.1|5421.54|5383.54|5421.1|5383.1|8
1608059560000|2020-12-15 19:12:40|5421.09|5383.09|5419.94|5381.94|5421.09|5383.09|5419.89|5381.89|10
1608059570000|2020-12-15 19:12:50|5419.89|5381.89|5419.29|5381.29|5419.89|5381.89|5419.27|5381.27|9
1608059580000|2020-12-15 19:13:00|5419.91|5381.91|5420.87|5382.87|5420.87|5382.87|5419.84|5381.84|10
1608059590000|2020-12-15 19:13:10|5421.01|5383.01|5421.64|5383.64|5421.65|5383.65|5421.01|5383.01|8
1608059600000|2020-12-15 19:13:20|5421.67|5383.67|5422.15|5384.15|5422.15|5384.15|5421.67|5383.67|10
1608059610000|2020-12-15 19:13:30|5421.96|5383.96|5421.9|5383.9|5422.1|5384.1|5421.9|5383.9|10
1608059620000|2020-12-15 19:13:40|5421.91|5383.91|5421.45|5383.45|5422.1|5384.1|5421.45|5383.45|10
1608059630000|2020-12-15 19:13:50|5421.43|5383.43|5421.18|5383.18|5421.54|5383.54|5421.15|5383.15|8
1608059640000|2020-12-15 19:14:00|5421.27|5383.27|5420.92|5382.92|5421.27|5383.27|5420.83|5382.83|8
1608059650000|2020-12-15 19:14:10|5420.85|5382.85|5420.53|5382.53|5420.97|5382.97|5420.53|5382.53|10
1608059660000|2020-12-15 19:14:20|5420.51|5382.51|5420.17|5382.17|5420.51|5382.51|5420.11|5382.11|10
1608059670000|2020-12-15 19:14:30|5420.14|5382.14|5418.66|5380.66|5420.15|5382.15|5418.66|5380.66|10
1608059680000|2020-12-15 19:14:40|5418.29|5380.29|5417.38|5379.38|5418.29|5380.29|5417.38|5379.38|10
1608059690000|2020-12-15 19:14:50|5417.28|5379.28|5417.27|5379.27|5417.3|5379.3|5417.22|5379.22|9
1608059700000|2020-12-15 19:15:00|5417.3|5379.3|5417.67|5379.67|5417.67|5379.67|5417.18|5379.18|9
1608059710000|2020-12-15 19:15:10|5417.8|5379.8|5418.8|5380.8|5418.8|5380.8|5417.8|5379.8|10
1608059720000|2020-12-15 19:15:20|5418.91|5380.91|5419.3|5381.3|5419.43|5381.43|5418.91|5380.91|10
1608059730000|2020-12-15 19:15:30|5419.37|5381.37|5419.29|5381.29|5419.48|5381.48|5419.29|5381.29|10
1608059740000|2020-12-15 19:15:40|5419.34|5381.34|5419.21|5381.21|5419.45|5381.45|5419.21|5381.21|9
1608059750000|2020-12-15 19:15:50|5419.06|5381.06|5418.72|5380.72|5419.06|5381.06|5418.72|5380.72|8
1608059760000|2020-12-15 19:16:00|5418.66|5380.66|5418.26|5380.26|5418.66|5380.66|5418.26|5380.26|9
1608059770000|2020-12-15 19:16:10|5418.35|5380.35|5418.34|5380.34|5418.47|5380.47|5418.24|5380.24|10
1608059780000|2020-12-15 19:16:20|5418.29|5380.29|5418.26|5380.26|5418.34|5380.34|5418.14|5380.14|10
1608059790000|2020-12-15 19:16:30|5418.21|5380.21|5418.35|5380.35|5418.35|5380.35|5418.2|5380.2|9
1608059800000|2020-12-15 19:16:40|5418.29|5380.29|5418.26|5380.26|5418.41|5380.41|5418.26|5380.26|9
1608059810000|2020-12-15 19:16:50|5418.24|5380.24|5418.76|5380.76|5418.76|5380.76|5418.24|5380.24|10
1608059820000|2020-12-15 19:17:00|5418.79|5380.79|5419.81|5381.81|5419.81|5381.81|5418.79|5380.79|8
1608059830000|2020-12-15 19:17:10|5419.99|5381.99|5421.73|5383.73|5421.73|5383.73|5419.99|5381.99|10
1608059840000|2020-12-15 19:17:20|5421.77|5383.77|5421.99|5383.99|5422.23|5384.23|5421.77|5383.77|10
1608059850000|2020-12-15 19:17:30|5422.09|5384.09|5421.87|5383.87|5422.09|5384.09|5421.87|5383.87|9
1608059860000|2020-12-15 19:17:40|5421.86|5383.86|5421.94|5383.94|5422.01|5384.01|5421.65|5383.65|10
1608059870000|2020-12-15 19:17:50|5421.82|5383.82|5421.94|5383.94|5422.12|5384.12|5421.82|5383.82|10
1608059880000|2020-12-15 19:18:00|5422.02|5384.02|5422.15|5384.15|5422.17|5384.17|5422.02|5384.02|8
1608059890000|2020-12-15 19:18:10|5422.08|5384.08|5422.41|5384.41|5422.41|5384.41|5422.08|5384.08|9
1608059900000|2020-12-15 19:18:20|5422.34|5384.34|5422.94|5384.94|5422.94|5384.94|5422.34|5384.34|9
1608059910000|2020-12-15 19:18:30|5423.09|5385.09|5423.24|5385.24|5423.27|5385.27|5423.09|5385.09|9
1608059920000|2020-12-15 19:18:40|5423.29|5385.29|5425|5387|5425|5387|5423.29|5385.29|9
1608059930000|2020-12-15 19:18:50|5425.02|5387.02|5425.46|5387.46|5425.62|5387.62|5425.02|5387.02|10
1608059940000|2020-12-15 19:19:00|5425.5|5387.5|5424.73|5386.73|5425.55|5387.55|5424.67|5386.67|10
1608059950000|2020-12-15 19:19:10|5424.64|5386.64|5424.84|5386.84|5424.84|5386.84|5424.55|5386.55|10
1608059960000|2020-12-15 19:19:20|5424.54|5386.54|5424.46|5386.46|5424.54|5386.54|5424.35|5386.35|10
1608059970000|2020-12-15 19:19:30|5424.51|5386.51|5424.6|5386.6|5424.6|5386.6|5424.31|5386.31|9
1608059980000|2020-12-15 19:19:40|5424.47|5386.47|5424.71|5386.71|5424.71|5386.71|5424.47|5386.47|10
1608059990000|2020-12-15 19:19:50|5424.73|5386.73|5424.76|5386.76|5424.78|5386.78|5424.67|5386.67|9
1608060000000|2020-12-15 19:20:00|5424.72|5386.72|5424.66|5386.66|5424.95|5386.95|5424.66|5386.66|9
1608060010000|2020-12-15 19:20:10|5424.65|5386.65|5424.99|5386.99|5424.99|5386.99|5424.55|5386.55|8
1608060020000|2020-12-15 19:20:20|5425.05|5387.05|5425.08|5387.08|5425.19|5387.19|5425.02|5387.02|9
1608060030000|2020-12-15 19:20:30|5424.97|5386.97|5425.25|5387.25|5425.26|5387.26|5424.97|5386.97|10
1608060040000|2020-12-15 19:20:40|5425.12|5387.12|5425.09|5387.09|5425.3|5387.3|5425.07|5387.07|9
1608060050000|2020-12-15 19:20:50|5425.27|5387.27|5425.4|5387.4|5425.48|5387.48|5425.25|5387.25|10
1608060060000|2020-12-15 19:21:00|5425.43|5387.43|5425.89|5387.89|5425.92|5387.92|5425.41|5387.41|9
1608060070000|2020-12-15 19:21:10|5425.96|5387.96|5426.2|5388.2|5426.2|5388.2|5425.96|5387.96|10
1608060080000|2020-12-15 19:21:20|5426.26|5388.26|5427.28|5389.28|5427.28|5389.28|5426.26|5388.26|10
1608060090000|2020-12-15 19:21:30|5427.3|5389.3|5427.32|5389.32|5427.71|5389.71|5427.3|5389.3|10
1608060100000|2020-12-15 19:21:40|5427.4|5389.4|5427.01|5389.01|5427.54|5389.54|5427.01|5389.01|8
1608060110000|2020-12-15 19:21:50|5426.91|5388.91|5426.94|5388.94|5426.98|5388.98|5426.88|5388.88|10
1608060120000|2020-12-15 19:22:00|5426.89|5388.89|5427.75|5389.75|5427.76|5389.76|5426.89|5388.89|10
1608060130000|2020-12-15 19:22:10|5427.77|5389.77|5428.24|5390.24|5428.24|5390.24|5427.77|5389.77|10
1608060140000|2020-12-15 19:22:20|5428.23|5390.23|5428.6|5390.6|5428.6|5390.6|5428.23|5390.23|10
1608060150000|2020-12-15 19:22:30|5428.54|5390.54|5428.2|5390.2|5428.54|5390.54|5428.15|5390.15|10
1608060160000|2020-12-15 19:22:40|5428.31|5390.31|5428.38|5390.38|5428.38|5390.38|5428.31|5390.31|7
1608060170000|2020-12-15 19:22:50|5428.4|5390.4|5429.13|5391.13|5429.13|5391.13|5428.36|5390.36|8
1608060180000|2020-12-15 19:23:00|5429.06|5391.06|5427.2|5389.2|5429.06|5391.06|5427.18|5389.18|8
1608060190000|2020-12-15 19:23:10|5427.14|5389.14|5426.65|5388.65|5427.14|5389.14|5426.62|5388.62|9
1608060200000|2020-12-15 19:23:20|5426.69|5388.69|5426.5|5388.5|5426.73|5388.73|5426.43|5388.43|10
1608060210000|2020-12-15 19:23:30|5426.58|5388.58|5426.11|5388.11|5426.6|5388.6|5426.1|5388.1|10
1608060220000|2020-12-15 19:23:40|5426.1|5388.1|5425.18|5387.18|5426.1|5388.1|5425.18|5387.18|10
1608060230000|2020-12-15 19:23:50|5425.35|5387.35|5425.25|5387.25|5425.64|5387.64|5425.25|5387.25|10
1608060240000|2020-12-15 19:24:00|5425.33|5387.33|5425.29|5387.29|5425.4|5387.4|5425.16|5387.16|10
1608060250000|2020-12-15 19:24:10|5425.31|5387.31|5425.15|5387.15|5425.44|5387.44|5425.15|5387.15|9
1608060260000|2020-12-15 19:24:20|5425.09|5387.09|5424.98|5386.98|5425.16|5387.16|5424.93|5386.93|8
1608060270000|2020-12-15 19:24:30|5424.88|5386.88|5424.72|5386.72|5425.01|5387.01|5424.72|5386.72|10
1608060280000|2020-12-15 19:24:40|5424.73|5386.73|5422.93|5384.93|5424.73|5386.73|5422.86|5384.86|9
1608060290000|2020-12-15 19:24:50|5422.91|5384.91|5421.18|5383.18|5422.91|5384.91|5421.18|5383.18|10
1608060300000|2020-12-15 19:25:00|5421.36|5383.36|5420.54|5382.54|5421.36|5383.36|5420.54|5382.54|10
1608060310000|2020-12-15 19:25:10|5420.35|5382.35|5420.4|5382.4|5420.5|5382.5|5420.32|5382.32|9
1608060320000|2020-12-15 19:25:20|5420.51|5382.51|5419.81|5381.81|5420.51|5382.51|5419.81|5381.81|10
1608060330000|2020-12-15 19:25:30|5419.82|5381.82|5419.55|5381.55|5419.91|5381.91|5419.54|5381.54|10
1608060340000|2020-12-15 19:25:40|5419.52|5381.52|5419.48|5381.48|5419.76|5381.76|5419.37|5381.37|9
1608060350000|2020-12-15 19:25:50|5419.47|5381.47|5419.67|5381.67|5419.72|5381.72|5419.43|5381.43|10
1608060360000|2020-12-15 19:26:00|5419.55|5381.55|5419.22|5381.22|5419.65|5381.65|5419.22|5381.22|10
1608060370000|2020-12-15 19:26:10|5419.29|5381.29|5418.62|5380.62|5419.29|5381.29|5418.62|5380.62|10
1608060380000|2020-12-15 19:26:20|5418.67|5380.67|5418.43|5380.43|5418.85|5380.85|5418.4|5380.4|10
1608060390000|2020-12-15 19:26:30|5418.49|5380.49|5416.79|5378.79|5418.49|5380.49|5416.79|5378.79|10
1608060400000|2020-12-15 19:26:40|5416.48|5378.48|5416.12|5378.12|5416.52|5378.52|5415.98|5377.98|10
1608060410000|2020-12-15 19:26:50|5416.01|5378.01|5416.66|5378.66|5416.66|5378.66|5416.01|5378.01|10
1608060420000|2020-12-15 19:27:00|5416.63|5378.63|5417.8|5379.8|5417.8|5379.8|5416.54|5378.54|10
1608060430000|2020-12-15 19:27:10|5417.97|5379.97|5418.02|5380.02|5418.11|5380.11|5417.91|5379.91|10
1608060440000|2020-12-15 19:27:20|5418.13|5380.13|5417.19|5379.19|5418.13|5380.13|5417.17|5379.17|10
1608060450000|2020-12-15 19:27:30|5417.13|5379.13|5417.07|5379.07|5417.16|5379.16|5416.89|5378.89|9
1608060460000|2020-12-15 19:27:40|5417|5379|5416.76|5378.76|5417|5379|5416.73|5378.73|9
1608060470000|2020-12-15 19:27:50|5416.94|5378.94|5417.01|5379.01|5417.14|5379.14|5416.85|5378.85|10
1608060480000|2020-12-15 19:28:00|5416.93|5378.93|5416.85|5378.85|5416.95|5378.95|5416.82|5378.82|9
1608060490000|2020-12-15 19:28:10|5417.15|5379.15|5417.19|5379.19|5417.19|5379.19|5416.97|5378.97|9
1608060500000|2020-12-15 19:28:20|5417.36|5379.36|5418.5|5380.5|5418.54|5380.54|5417.36|5379.36|10
1608060510000|2020-12-15 19:28:30|5418.44|5380.44|5418.38|5380.38|5418.49|5380.49|5418.36|5380.36|8
1608060520000|2020-12-15 19:28:40|5418.39|5380.39|5418.25|5380.25|5418.39|5380.39|5417.89|5379.89|10
1608060530000|2020-12-15 19:28:50|5418.16|5380.16|5417.8|5379.8|5418.19|5380.19|5417.8|5379.8|10
1608060540000|2020-12-15 19:29:00|5417.78|5379.78|5417.49|5379.49|5417.78|5379.78|5417.31|5379.31|10
1608060550000|2020-12-15 19:29:10|5417.52|5379.52|5417.69|5379.69|5417.69|5379.69|5417.33|5379.33|10
1608060560000|2020-12-15 19:29:20|5417.84|5379.84|5418.19|5380.19|5418.19|5380.19|5417.84|5379.84|8
1608060570000|2020-12-15 19:29:30|5418.23|5380.23|5418.2|5380.2|5418.27|5380.27|5418.13|5380.13|8
1608060580000|2020-12-15 19:29:40|5418.19|5380.19|5418.94|5380.94|5418.94|5380.94|5418.19|5380.19|10
1608060590000|2020-12-15 19:29:50|5418.97|5380.97|5419.21|5381.21|5419.21|5381.21|5418.89|5380.89|9
1608060600000|2020-12-15 19:30:00|5419.23|5381.23|5419.13|5381.13|5419.23|5381.23|5419.11|5381.11|7
1608060610000|2020-12-15 19:30:10|5419.12|5381.12|5419.55|5381.55|5419.55|5381.55|5419.11|5381.11|9
1608060620000|2020-12-15 19:30:20|5419.48|5381.48|5419.55|5381.55|5419.56|5381.56|5419.33|5381.33|10
1608060630000|2020-12-15 19:30:30|5419.67|5381.67|5419.7|5381.7|5419.79|5381.79|5419.31|5381.31|10
1608060640000|2020-12-15 19:30:40|5419.64|5381.64|5419.5|5381.5|5419.64|5381.64|5419.34|5381.34|9
1608060650000|2020-12-15 19:30:50|5419.46|5381.46|5419.51|5381.51|5419.54|5381.54|5419.46|5381.46|10
1608060660000|2020-12-15 19:31:00|5419.4|5381.4|5419.08|5381.08|5419.5|5381.5|5419.08|5381.08|10
1608060670000|2020-12-15 19:31:10|5419.07|5381.07|5419.1|5381.1|5419.1|5381.1|5418.96|5380.96|9
1608060680000|2020-12-15 19:31:20|5419.07|5381.07|5419.18|5381.18|5419.19|5381.19|5419.07|5381.07|8
1608060690000|2020-12-15 19:31:30|5419.14|5381.14|5419.29|5381.29|5419.29|5381.29|5419.14|5381.14|9
1608060700000|2020-12-15 19:31:40|5419.09|5381.09|5419.26|5381.26|5419.27|5381.27|5419.09|5381.09|9
1608060710000|2020-12-15 19:31:50|5419.29|5381.29|5419.56|5381.56|5419.56|5381.56|5419.15|5381.15|9
1608060720000|2020-12-15 19:32:00|5419.57|5381.57|5419.57|5381.57|5419.57|5381.57|5419.43|5381.43|8
1608060730000|2020-12-15 19:32:10|5419.53|5381.53|5419.08|5381.08|5419.53|5381.53|5419.08|5381.08|9
1608060740000|2020-12-15 19:32:20|5418.89|5380.89|5418.4|5380.4|5418.98|5380.98|5418.4|5380.4|9
1608060750000|2020-12-15 19:32:30|5418.35|5380.35|5418.23|5380.23|5418.37|5380.37|5418.23|5380.23|10
1608060760000|2020-12-15 19:32:40|5418.1|5380.1|5417.81|5379.81|5418.1|5380.1|5417.81|5379.81|10
1608060770000|2020-12-15 19:32:50|5417.8|5379.8|5417.82|5379.82|5417.96|5379.96|5417.8|5379.8|9
1608060780000|2020-12-15 19:33:00|5417.8|5379.8|5418.03|5380.03|5418.03|5380.03|5417.7|5379.7|9
1608060790000|2020-12-15 19:33:10|5417.97|5379.97|5418.67|5380.67|5418.67|5380.67|5417.97|5379.97|10
1608060800000|2020-12-15 19:33:20|5418.65|5380.65|5418.7|5380.7|5418.95|5380.95|5418.65|5380.65|10
1608060810000|2020-12-15 19:33:30|5418.71|5380.71|5418.99|5380.99|5418.99|5380.99|5418.67|5380.67|10
1608060820000|2020-12-15 19:33:40|5418.97|5380.97|5419.18|5381.18|5419.38|5381.38|5418.97|5380.97|9
1608060830000|2020-12-15 19:33:50|5419.15|5381.15|5418.7|5380.7|5419.15|5381.15|5418.67|5380.67|10
1608060840000|2020-12-15 19:34:00|5418.64|5380.64|5418.92|5380.92|5418.92|5380.92|5418.6|5380.6|10
1608060850000|2020-12-15 19:34:10|5419.04|5381.04|5420.1|5382.1|5420.1|5382.1|5419.04|5381.04|9
1608060860000|2020-12-15 19:34:20|5420.13|5382.13|5420.18|5382.18|5420.21|5382.21|5420.12|5382.12|8
1608060870000|2020-12-15 19:34:30|5420.3|5382.3|5419.7|5381.7|5420.3|5382.3|5419.7|5381.7|7
1608060880000|2020-12-15 19:34:40|5419.69|5381.69|5419.24|5381.24|5419.69|5381.69|5419.21|5381.21|10
1608060890000|2020-12-15 19:34:50|5419.17|5381.17|5418.99|5380.99|5419.35|5381.35|5418.96|5380.96|10
1608060900000|2020-12-15 19:35:00|5418.88|5380.88|5418.93|5380.93|5419.02|5381.02|5418.81|5380.81|10
1608060910000|2020-12-15 19:35:10|5418.91|5380.91|5418.58|5380.58|5419.11|5381.11|5418.58|5380.58|9
1608060920000|2020-12-15 19:35:20|5418.61|5380.61|5418.14|5380.14|5418.74|5380.74|5418.14|5380.14|10
1608060930000|2020-12-15 19:35:30|5418.09|5380.09|5417.83|5379.83|5418.09|5380.09|5417.77|5379.77|9
1608060940000|2020-12-15 19:35:40|5417.76|5379.76|5417.53|5379.53|5417.76|5379.76|5417.53|5379.53|9
1608060950000|2020-12-15 19:35:50|5417.44|5379.44|5417.15|5379.15|5417.44|5379.44|5417.15|5379.15|9
1608060960000|2020-12-15 19:36:00|5417.02|5379.02|5416.84|5378.84|5417.14|5379.14|5416.81|5378.81|10
1608060970000|2020-12-15 19:36:10|5417.05|5379.05|5418|5380|5418|5380|5417.05|5379.05|9
1608060980000|2020-12-15 19:36:20|5418.14|5380.14|5418.43|5380.43|5418.57|5380.57|5418.13|5380.13|10
1608060990000|2020-12-15 19:36:30|5418.39|5380.39|5417.98|5379.98|5418.48|5380.48|5417.98|5379.98|10
1608061000000|2020-12-15 19:36:40|5418.07|5380.07|5417.61|5379.61|5418.07|5380.07|5417.61|5379.61|8
1608061010000|2020-12-15 19:36:50|5417.62|5379.62|5417.23|5379.23|5417.65|5379.65|5417.23|5379.23|10
1608061020000|2020-12-15 19:37:00|5417.24|5379.24|5416.51|5378.51|5417.27|5379.27|5416.51|5378.51|9
1608061030000|2020-12-15 19:37:10|5416.36|5378.36|5415.81|5377.81|5416.36|5378.36|5415.8|5377.8|10
1608061040000|2020-12-15 19:37:20|5415.84|5377.84|5415.78|5377.78|5416.15|5378.15|5415.74|5377.74|9
1608061050000|2020-12-15 19:37:30|5415.73|5377.73|5415.16|5377.16|5415.79|5377.79|5415.16|5377.16|10
1608061060000|2020-12-15 19:37:40|5415.05|5377.05|5414.98|5376.98|5415.15|5377.15|5414.98|5376.98|9
1608061070000|2020-12-15 19:37:50|5415.06|5377.06|5415.25|5377.25|5415.25|5377.25|5414.94|5376.94|8
1608061080000|2020-12-15 19:38:00|5415.38|5377.38|5416.31|5378.31|5416.31|5378.31|5415.38|5377.38|10
1608061090000|2020-12-15 19:38:10|5416.54|5378.54|5416.8|5378.8|5416.81|5378.81|5416.54|5378.54|10
1608061100000|2020-12-15 19:38:20|5416.81|5378.81|5417.03|5379.03|5417.03|5379.03|5416.64|5378.64|9
1608061110000|2020-12-15 19:38:30|5417.01|5379.01|5417.16|5379.16|5417.28|5379.28|5416.92|5378.92|10
1608061120000|2020-12-15 19:38:40|5417.17|5379.17|5417.21|5379.21|5417.28|5379.28|5416.99|5378.99|8
1608061130000|2020-12-15 19:38:50|5417.42|5379.42|5417.96|5379.96|5417.99|5379.99|5417.42|5379.42|9
1608061140000|2020-12-15 19:39:00|5418.11|5380.11|5418|5380|5418.11|5380.11|5417.98|5379.98|8
1608061150000|2020-12-15 19:39:10|5417.86|5379.86|5417.92|5379.92|5418.02|5380.02|5417.8|5379.8|10
1608061160000|2020-12-15 19:39:20|5418.04|5380.04|5418.97|5380.97|5418.97|5380.97|5418.04|5380.04|10
1608061170000|2020-12-15 19:39:30|5419.04|5381.04|5419.61|5381.61|5419.61|5381.61|5419.04|5381.04|10
1608061180000|2020-12-15 19:39:40|5419.87|5381.87|5420.77|5382.77|5420.77|5382.77|5419.87|5381.87|10
1608061190000|2020-12-15 19:39:50|5420.8|5382.8|5421.22|5383.22|5421.28|5383.28|5420.8|5382.8|10
1608061200000|2020-12-15 19:40:00|5421.62|5383.62|5422.2|5384.2|5422.2|5384.2|5421.62|5383.62|9
1608061210000|2020-12-15 19:40:10|5422.1|5384.1|5422.46|5384.46|5422.48|5384.48|5421.94|5383.94|8
1608061220000|2020-12-15 19:40:20|5422.55|5384.55|5423.24|5385.24|5423.25|5385.25|5422.55|5384.55|8
1608061230000|2020-12-15 19:40:30|5423.35|5385.35|5423.91|5385.91|5423.97|5385.97|5423.35|5385.35|10
1608061240000|2020-12-15 19:40:40|5423.92|5385.92|5423.56|5385.56|5423.92|5385.92|5423.56|5385.56|7
1608061250000|2020-12-15 19:40:50|5423.77|5385.77|5423.7|5385.7|5423.8|5385.8|5423.66|5385.66|8
1608061260000|2020-12-15 19:41:00|5423.74|5385.74|5423.55|5385.55|5423.79|5385.79|5423.55|5385.55|7
1608061270000|2020-12-15 19:41:10|5423.42|5385.42|5423.24|5385.24|5423.5|5385.5|5423.23|5385.23|8
1608061280000|2020-12-15 19:41:20|5423.25|5385.25|5423.07|5385.07|5423.28|5385.28|5423.03|5385.03|8
1608061290000|2020-12-15 19:41:30|5423.04|5385.04|5422.99|5384.99|5423.13|5385.13|5422.89|5384.89|10
1608061300000|2020-12-15 19:41:40|5422.98|5384.98|5422.81|5384.81|5423.02|5385.02|5422.73|5384.73|10
1608061310000|2020-12-15 19:41:50|5422.73|5384.73|5422.51|5384.51|5422.73|5384.73|5422.4|5384.4|10
1608061320000|2020-12-15 19:42:00|5422.48|5384.48|5422.21|5384.21|5422.48|5384.48|5422.14|5384.14|9
1608061330000|2020-12-15 19:42:10|5422.01|5384.01|5421.5|5383.5|5422.01|5384.01|5421.48|5383.48|9
1608061340000|2020-12-15 19:42:20|5421.47|5383.47|5421.23|5383.23|5421.48|5383.48|5421.19|5383.19|9
1608061350000|2020-12-15 19:42:30|5421.24|5383.24|5421.29|5383.29|5421.29|5383.29|5421.21|5383.21|7
1608061360000|2020-12-15 19:42:40|5421.26|5383.26|5421.15|5383.15|5421.26|5383.26|5421.15|5383.15|9
1608061370000|2020-12-15 19:42:50|5421.27|5383.27|5421.42|5383.42|5421.46|5383.46|5421.27|5383.27|10
1608061380000|2020-12-15 19:43:00|5421.47|5383.47|5424.65|5386.65|5424.65|5386.65|5421.47|5383.47|10
1608061390000|2020-12-15 19:43:10|5424.79|5386.79|5428.29|5390.29|5428.29|5390.29|5424.79|5386.79|10
1608061400000|2020-12-15 19:43:20|5428.19|5390.19|5428.32|5390.32|5428.41|5390.41|5428.19|5390.19|10
1608061410000|2020-12-15 19:43:30|5428.42|5390.42|5428.64|5390.64|5428.64|5390.64|5428.42|5390.42|10
1608061420000|2020-12-15 19:43:40|5428.81|5390.81|5428.7|5390.7|5428.81|5390.81|5428.46|5390.46|9
1608061430000|2020-12-15 19:43:50|5428.65|5390.65|5428.03|5390.03|5428.65|5390.65|5428.03|5390.03|9
1608061440000|2020-12-15 19:44:00|5428.02|5390.02|5427.97|5389.97|5428.13|5390.13|5427.97|5389.97|10
1608061450000|2020-12-15 19:44:10|5427.78|5389.78|5427.81|5389.81|5427.89|5389.89|5427.68|5389.68|9
1608061460000|2020-12-15 19:44:20|5427.73|5389.73|5427.67|5389.67|5427.96|5389.96|5427.65|5389.65|9
1608061470000|2020-12-15 19:44:30|5427.86|5389.86|5427.65|5389.65|5428.14|5390.14|5427.65|5389.65|10
1608061480000|2020-12-15 19:44:40|5427.62|5389.62|5427.63|5389.63|5427.69|5389.69|5427.52|5389.52|10
1608061490000|2020-12-15 19:44:50|5427.65|5389.65|5427.81|5389.81|5427.81|5389.81|5427.64|5389.64|8
1608061500000|2020-12-15 19:45:00|5427.85|5389.85|5428.03|5390.03|5428.13|5390.13|5427.85|5389.85|6
1608061510000|2020-12-15 19:45:10|5428.05|5390.05|5428.23|5390.23|5428.23|5390.23|5428.03|5390.03|8
1608061520000|2020-12-15 19:45:20|5428.67|5390.67|5428.16|5390.16|5428.67|5390.67|5428.15|5390.15|10
1608061530000|2020-12-15 19:45:30|5428.05|5390.05|5427.4|5389.4|5428.05|5390.05|5427.4|5389.4|9
1608061540000|2020-12-15 19:45:40|5427.19|5389.19|5427.02|5389.02|5427.29|5389.29|5427.02|5389.02|9
1608061550000|2020-12-15 19:45:50|5426.94|5388.94|5426.82|5388.82|5427.05|5389.05|5426.71|5388.71|10
1608061560000|2020-12-15 19:46:00|5426.67|5388.67|5426.32|5388.32|5426.77|5388.77|5426.32|5388.32|10
1608061570000|2020-12-15 19:46:10|5426.29|5388.29|5425.83|5387.83|5426.31|5388.31|5425.83|5387.83|9
1608061580000|2020-12-15 19:46:20|5425.81|5387.81|5425.11|5387.11|5425.81|5387.81|5425.05|5387.05|10
1608061590000|2020-12-15 19:46:30|5425.1|5387.1|5424.78|5386.78|5425.1|5387.1|5424.77|5386.77|9
1608061600000|2020-12-15 19:46:40|5424.77|5386.77|5424.49|5386.49|5424.77|5386.77|5424.39|5386.39|10
1608061610000|2020-12-15 19:46:50|5424.35|5386.35|5424.34|5386.34|5424.62|5386.62|5424.34|5386.34|9
1608061620000|2020-12-15 19:47:00|5424.27|5386.27|5423.89|5385.89|5424.37|5386.37|5423.89|5385.89|10
1608061630000|2020-12-15 19:47:10|5423.75|5385.75|5423.43|5385.43|5423.78|5385.78|5423.43|5385.43|10
1608061640000|2020-12-15 19:47:20|5423.39|5385.39|5423.28|5385.28|5423.4|5385.4|5423.25|5385.25|8
1608061650000|2020-12-15 19:47:30|5423.2|5385.2|5422.67|5384.67|5423.2|5385.2|5422.55|5384.55|8
1608061660000|2020-12-15 19:47:40|5422.69|5384.69|5422.76|5384.76|5422.76|5384.76|5422.5|5384.5|10
1608061670000|2020-12-15 19:47:50|5423.05|5385.05|5424.3|5386.3|5424.3|5386.3|5423.05|5385.05|8
1608061680000|2020-12-15 19:48:00|5424.5|5386.5|5424.82|5386.82|5424.87|5386.87|5424.5|5386.5|9
1608061690000|2020-12-15 19:48:10|5424.9|5386.9|5424.61|5386.61|5424.9|5386.9|5424.61|5386.61|8
1608061700000|2020-12-15 19:48:20|5424.55|5386.55|5425|5387|5425|5387|5424.55|5386.55|10
1608061710000|2020-12-15 19:48:30|5425.15|5387.15|5425.17|5387.17|5425.45|5387.45|5425.15|5387.15|10
1608061720000|2020-12-15 19:48:40|5425.28|5387.28|5425.36|5387.36|5425.44|5387.44|5425.21|5387.21|7
1608061730000|2020-12-15 19:48:50|5425.33|5387.33|5425.42|5387.42|5425.46|5387.46|5425.3|5387.3|10
1608061740000|2020-12-15 19:49:00|5425.46|5387.46|5424.93|5386.93|5425.46|5387.46|5424.89|5386.89|10
1608061750000|2020-12-15 19:49:10|5424.91|5386.91|5425.09|5387.09|5425.1|5387.1|5424.91|5386.91|10
1608061760000|2020-12-15 19:49:20|5425.06|5387.06|5424.59|5386.59|5425.06|5387.06|5424.59|5386.59|7
1608061770000|2020-12-15 19:49:30|5424.58|5386.58|5424.21|5386.21|5424.58|5386.58|5424.11|5386.11|10
1608061780000|2020-12-15 19:49:40|5424.23|5386.23|5424.27|5386.27|5424.27|5386.27|5424.01|5386.01|10
1608061790000|2020-12-15 19:49:50|5424.29|5386.29|5424.83|5386.83|5424.86|5386.86|5424.29|5386.29|10
1608061800000|2020-12-15 19:50:00|5424.89|5386.89|5425.21|5387.21|5425.21|5387.21|5424.89|5386.89|9
1608061810000|2020-12-15 19:50:10|5425.25|5387.25|5425.89|5387.89|5425.89|5387.89|5425.12|5387.12|10
1608061820000|2020-12-15 19:50:20|5425.83|5387.83|5426.35|5388.35|5426.35|5388.35|5425.79|5387.79|10
1608061830000|2020-12-15 19:50:30|5426.56|5388.56|5427.65|5389.65|5427.73|5389.73|5426.56|5388.56|10
1608061840000|2020-12-15 19:50:40|5427.67|5389.67|5428.27|5390.27|5428.27|5390.27|5427.67|5389.67|10
1608061850000|2020-12-15 19:50:50|5428.29|5390.29|5428.84|5390.84|5428.84|5390.84|5428.26|5390.26|10
1608061860000|2020-12-15 19:51:00|5428.83|5390.83|5429.17|5391.17|5429.17|5391.17|5428.79|5390.79|10
1608061870000|2020-12-15 19:51:10|5429.4|5391.4|5430.42|5392.42|5430.42|5392.42|5429.4|5391.4|9
1608061880000|2020-12-15 19:51:20|5430.34|5392.34|5429.88|5391.88|5430.34|5392.34|5429.85|5391.85|10
1608061890000|2020-12-15 19:51:30|5429.92|5391.92|5430.08|5392.08|5430.24|5392.24|5429.92|5391.92|9
1608061900000|2020-12-15 19:51:40|5430.05|5392.05|5429.8|5391.8|5430.09|5392.09|5429.8|5391.8|10
1608061910000|2020-12-15 19:51:50|5429.76|5391.76|5429.33|5391.33|5429.78|5391.78|5429.33|5391.33|8
1608061920000|2020-12-15 19:52:00|5429.34|5391.34|5428.78|5390.78|5429.34|5391.34|5428.64|5390.64|10
1608061930000|2020-12-15 19:52:10|5428.83|5390.83|5428.49|5390.49|5428.83|5390.83|5428.43|5390.43|9
1608061940000|2020-12-15 19:52:20|5428.29|5390.29|5428|5390|5428.38|5390.38|5427.96|5389.96|10
1608061950000|2020-12-15 19:52:30|5428.04|5390.04|5428.56|5390.56|5428.56|5390.56|5427.82|5389.82|10
1608061960000|2020-12-15 19:52:40|5428.6|5390.6|5428.99|5390.99|5429.02|5391.02|5428.38|5390.38|10
1608061970000|2020-12-15 19:52:50|5429.04|5391.04|5429.13|5391.13|5429.3|5391.3|5429.04|5391.04|10
1608061980000|2020-12-15 19:53:00|5429.23|5391.23|5429.75|5391.75|5429.93|5391.93|5429.23|5391.23|8
1608061990000|2020-12-15 19:53:10|5429.76|5391.76|5429.8|5391.8|5429.87|5391.87|5429.67|5391.67|10
1608062000000|2020-12-15 19:53:20|5429.86|5391.86|5429.73|5391.73|5429.86|5391.86|5429.7|5391.7|9
1608062010000|2020-12-15 19:53:30|5429.78|5391.78|5429.68|5391.68|5429.89|5391.89|5429.68|5391.68|9
1608062020000|2020-12-15 19:53:40|5429.56|5391.56|5429.71|5391.71|5429.74|5391.74|5429.52|5391.52|9
1608062030000|2020-12-15 19:53:50|5429.72|5391.72|5429.98|5391.98|5429.98|5391.98|5429.72|5391.72|8
1608062040000|2020-12-15 19:54:00|5430.01|5392.01|5429.92|5391.92|5430.01|5392.01|5429.82|5391.82|7
1608062050000|2020-12-15 19:54:10|5429.95|5391.95|5430.27|5392.27|5430.27|5392.27|5429.87|5391.87|9
1608062060000|2020-12-15 19:54:20|5430.36|5392.36|5429.66|5391.66|5430.36|5392.36|5429.66|5391.66|10
1608062070000|2020-12-15 19:54:30|5429.64|5391.64|5429.67|5391.67|5429.87|5391.87|5429.63|5391.63|10
1608062080000|2020-12-15 19:54:40|5429.69|5391.69|5429.63|5391.63|5429.82|5391.82|5429.52|5391.52|10
1608062090000|2020-12-15 19:54:50|5429.52|5391.52|5429.19|5391.19|5429.52|5391.52|5429.19|5391.19|9
1608062100000|2020-12-15 19:55:00|5429.11|5391.11|5429.65|5391.65|5429.65|5391.65|5429.07|5391.07|9
1608062110000|2020-12-15 19:55:10|5429.77|5391.77|5429.94|5391.94|5430.01|5392.01|5429.63|5391.63|10
1608062120000|2020-12-15 19:55:20|5430.02|5392.02|5430.33|5392.33|5430.33|5392.33|5430.02|5392.02|9
1608062130000|2020-12-15 19:55:30|5430.38|5392.38|5431.17|5393.17|5431.17|5393.17|5430.38|5392.38|9
1608062140000|2020-12-15 19:55:40|5431.26|5393.26|5432.5|5394.5|5432.5|5394.5|5431.26|5393.26|9
1608062150000|2020-12-15 19:55:50|5432.54|5394.54|5432.81|5394.81|5432.87|5394.87|5432.54|5394.54|9
1608062160000|2020-12-15 19:56:00|5432.83|5394.83|5432.98|5394.98|5432.98|5394.98|5432.79|5394.79|10
1608062170000|2020-12-15 19:56:10|5432.99|5394.99|5434.89|5396.89|5434.89|5396.89|5432.99|5394.99|10
1608062180000|2020-12-15 19:56:20|5435.08|5397.08|5435.77|5397.77|5435.77|5397.77|5435|5397|9
1608062190000|2020-12-15 19:56:30|5436|5398|5437.86|5399.86|5437.86|5399.86|5435.95|5397.95|10
1608062200000|2020-12-15 19:56:40|5437.9|5399.9|5438.62|5400.62|5438.63|5400.63|5437.9|5399.9|9
1608062210000|2020-12-15 19:56:50|5438.58|5400.58|5439.4|5401.4|5439.53|5401.53|5438.58|5400.58|10
1608062220000|2020-12-15 19:57:00|5439.3|5401.3|5439.64|5401.64|5439.64|5401.64|5439.26|5401.26|10
1608062230000|2020-12-15 19:57:10|5439.55|5401.55|5439.34|5401.34|5439.55|5401.55|5439.26|5401.26|9
1608062240000|2020-12-15 19:57:20|5439.41|5401.41|5439.07|5401.07|5439.41|5401.41|5439.07|5401.07|8
1608062250000|2020-12-15 19:57:30|5439.09|5401.09|5439.07|5401.07|5439.2|5401.2|5438.81|5400.81|10
1608062260000|2020-12-15 19:57:40|5439.05|5401.05|5438.63|5400.63|5439.09|5401.09|5438.54|5400.54|9
1608062270000|2020-12-15 19:57:50|5438.65|5400.65|5438.59|5400.59|5438.72|5400.72|5438.56|5400.56|9
1608062280000|2020-12-15 19:58:00|5438.61|5400.61|5439.1|5401.1|5439.1|5401.1|5438.53|5400.53|9
1608062290000|2020-12-15 19:58:10|5439.17|5401.17|5439.51|5401.51|5439.53|5401.53|5439.17|5401.17|10
1608062300000|2020-12-15 19:58:20|5439.76|5401.76|5440.22|5402.22|5440.33|5402.33|5439.76|5401.76|10
1608062310000|2020-12-15 19:58:30|5440.04|5402.04|5439.97|5401.97|5440.04|5402.04|5439.82|5401.82|10
1608062320000|2020-12-15 19:58:40|5439.99|5401.99|5440.03|5402.03|5440.11|5402.11|5439.99|5401.99|9
1608062330000|2020-12-15 19:58:50|5440|5402|5439.77|5401.77|5440|5402|5439.72|5401.72|10
1608062340000|2020-12-15 19:59:00|5439.8|5401.8|5439.23|5401.23|5439.8|5401.8|5439.18|5401.18|9
1608062350000|2020-12-15 19:59:10|5439.17|5401.17|5438.92|5400.92|5439.17|5401.17|5438.89|5400.89|9
1608062360000|2020-12-15 19:59:20|5438.9|5400.9|5439.35|5401.35|5439.35|5401.35|5438.88|5400.88|10
1608062370000|2020-12-15 19:59:30|5439.38|5401.38|5439.18|5401.18|5439.38|5401.38|5439.18|5401.18|9
1608062380000|2020-12-15 19:59:40|5439.26|5401.26|5439.31|5401.31|5439.59|5401.59|5439.26|5401.26|10
1608062390000|2020-12-15 19:59:50|5439.25|5401.25|5438.9|5400.9|5439.37|5401.37|5438.84|5400.84|9
1608062400000|2020-12-15 20:00:00|5438.85|5400.85|5439.07|5401.07|5439.07|5401.07|5438.53|5400.53|10
1608062410000|2020-12-15 20:00:10|5439.13|5401.13|5439.52|5401.52|5439.52|5401.52|5439.04|5401.04|9
1608062420000|2020-12-15 20:00:20|5439.54|5401.54|5439.73|5401.73|5439.78|5401.78|5439.47|5401.47|10
1608062430000|2020-12-15 20:00:30|5439.87|5401.87|5440.2|5402.2|5440.23|5402.23|5439.87|5401.87|10
1608062440000|2020-12-15 20:00:40|5440.25|5402.25|5439.86|5401.86|5440.25|5402.25|5439.86|5401.86|9
1608062450000|2020-12-15 20:00:50|5439.71|5401.71|5439.69|5401.69|5439.97|5401.97|5439.61|5401.61|10
1608062460000|2020-12-15 20:01:00|5439.47|5401.47|5439.21|5401.21|5439.63|5401.63|5439.21|5401.21|10
1608062470000|2020-12-15 20:01:10|5439.19|5401.19|5439.46|5401.46|5439.54|5401.54|5439.19|5401.19|10
1608062480000|2020-12-15 20:01:20|5439.35|5401.35|5439.75|5401.75|5439.75|5401.75|5439.25|5401.25|10
1608062490000|2020-12-15 20:01:30|5439.77|5401.77|5440.09|5402.09|5440.11|5402.11|5439.77|5401.77|8
1608062500000|2020-12-15 20:01:40|5440.17|5402.17|5440.31|5402.31|5440.32|5402.32|5440.17|5402.17|10
1608062510000|2020-12-15 20:01:50|5440.36|5402.36|5440.54|5402.54|5440.54|5402.54|5440.17|5402.17|10
1608062520000|2020-12-15 20:02:00|5440.57|5402.57|5440.66|5402.66|5440.71|5402.71|5440.55|5402.55|10
1608062530000|2020-12-15 20:02:10|5440.65|5402.65|5441.09|5403.09|5441.09|5403.09|5440.64|5402.64|9
1608062540000|2020-12-15 20:02:20|5441.01|5403.01|5440.59|5402.59|5441.01|5403.01|5440.59|5402.59|10
1608062550000|2020-12-15 20:02:30|5440.67|5402.67|5440.15|5402.15|5440.69|5402.69|5440.15|5402.15|9
1608062560000|2020-12-15 20:02:40|5440.14|5402.14|5439.42|5401.42|5440.14|5402.14|5439.42|5401.42|10
1608062570000|2020-12-15 20:02:50|5439.27|5401.27|5438.45|5400.45|5439.27|5401.27|5438.45|5400.45|9
1608062580000|2020-12-15 20:03:00|5438.37|5400.37|5438.28|5400.28|5438.42|5400.42|5438.22|5400.22|9
1608062590000|2020-12-15 20:03:10|5438.33|5400.33|5437.26|5399.26|5438.33|5400.33|5437.26|5399.26|9
1608062600000|2020-12-15 20:03:20|5436.87|5398.87|5435.31|5397.31|5436.87|5398.87|5435.31|5397.31|10
1608062610000|2020-12-15 20:03:30|5434.48|5396.48|5432.05|5394.05|5434.48|5396.48|5432.05|5394.05|10
1608062620000|2020-12-15 20:03:40|5431.97|5393.97|5431.36|5393.36|5431.97|5393.97|5431.12|5393.12|10
1608062630000|2020-12-15 20:03:50|5431.59|5393.59|5431.56|5393.56|5431.86|5393.86|5431.49|5393.49|10
1608062640000|2020-12-15 20:04:00|5431.28|5393.28|5430.48|5392.48|5431.28|5393.28|5430.48|5392.48|10
1608062650000|2020-12-15 20:04:10|5430.43|5392.43|5431.68|5393.68|5431.68|5393.68|5430.3|5392.3|10
1608062660000|2020-12-15 20:04:20|5431.71|5393.71|5431.47|5393.47|5432.25|5394.25|5431.47|5393.47|9
1608062670000|2020-12-15 20:04:30|5431.58|5393.58|5431.73|5393.73|5431.93|5393.93|5431.55|5393.55|9
1608062680000|2020-12-15 20:04:40|5431.61|5393.61|5430.54|5392.54|5431.61|5393.61|5430.54|5392.54|10
1608062690000|2020-12-15 20:04:50|5430.4|5392.4|5429.33|5391.33|5430.4|5392.4|5429.31|5391.31|10
1608062700000|2020-12-15 20:05:00|5429.4|5391.4|5429.15|5391.15|5429.4|5391.4|5429.08|5391.08|10
1608062710000|2020-12-15 20:05:10|5429.34|5391.34|5428.83|5390.83|5429.4|5391.4|5428.79|5390.79|9
1608062720000|2020-12-15 20:05:20|5428.86|5390.86|5428.48|5390.48|5428.87|5390.87|5428.48|5390.48|10
1608062730000|2020-12-15 20:05:30|5428.39|5390.39|5428.59|5390.59|5428.59|5390.59|5428.34|5390.34|10
1608062740000|2020-12-15 20:05:40|5428.64|5390.64|5428.14|5390.14|5428.67|5390.67|5428.14|5390.14|10
1608062750000|2020-12-15 20:05:50|5427.89|5389.89|5427.39|5389.39|5427.89|5389.89|5427.29|5389.29|9
1608062760000|2020-12-15 20:06:00|5427.34|5389.34|5428.17|5390.17|5428.17|5390.17|5427.28|5389.28|9
1608062770000|2020-12-15 20:06:10|5428.16|5390.16|5430.76|5392.76|5430.76|5392.76|5428.16|5390.16|10
1608062780000|2020-12-15 20:06:20|5430.85|5392.85|5433.31|5395.31|5433.31|5395.31|5430.85|5392.85|10
1608062790000|2020-12-15 20:06:30|5433.51|5395.51|5434.27|5396.27|5434.31|5396.31|5433.51|5395.51|10
1608062800000|2020-12-15 20:06:40|5434.52|5396.52|5434.9|5396.9|5434.9|5396.9|5434.46|5396.46|9
1608062810000|2020-12-15 20:06:50|5435|5397|5435.14|5397.14|5435.27|5397.27|5434.99|5396.99|9
1608062820000|2020-12-15 20:07:00|5435.32|5397.32|5434.43|5396.43|5435.32|5397.32|5434.38|5396.38|9
1608062830000|2020-12-15 20:07:10|5434.36|5396.36|5434.26|5396.26|5434.36|5396.36|5434.03|5396.03|9
1608062840000|2020-12-15 20:07:20|5434.19|5396.19|5433.64|5395.64|5434.21|5396.21|5433.64|5395.64|10
1608062850000|2020-12-15 20:07:30|5433.59|5395.59|5433.37|5395.37|5433.59|5395.59|5433.33|5395.33|10
1608062860000|2020-12-15 20:07:40|5433.29|5395.29|5433.45|5395.45|5433.46|5395.46|5433.16|5395.16|8
1608062870000|2020-12-15 20:07:50|5433.48|5395.48|5433.04|5395.04|5433.48|5395.48|5433|5395|8
1608062880000|2020-12-15 20:08:00|5433.05|5395.05|5433.07|5395.07|5433.15|5395.15|5432.89|5394.89|8
1608062890000|2020-12-15 20:08:10|5433.02|5395.02|5432.79|5394.79|5433.02|5395.02|5432.75|5394.75|10
1608062900000|2020-12-15 20:08:20|5432.72|5394.72|5432.08|5394.08|5432.72|5394.72|5432.08|5394.08|10
1608062910000|2020-12-15 20:08:30|5432.03|5394.03|5431.81|5393.81|5432.1|5394.1|5431.75|5393.75|10
1608062920000|2020-12-15 20:08:40|5431.75|5393.75|5430.68|5392.68|5431.78|5393.78|5430.68|5392.68|10
1608062930000|2020-12-15 20:08:50|5430.73|5392.73|5430.12|5392.12|5430.73|5392.73|5430.12|5392.12|9
1608062940000|2020-12-15 20:09:00|5430.02|5392.02|5429.57|5391.57|5430.03|5392.03|5429.55|5391.55|7
1608062950000|2020-12-15 20:09:10|5429.52|5391.52|5429.94|5391.94|5429.94|5391.94|5429.52|5391.52|9
1608062960000|2020-12-15 20:09:20|5429.89|5391.89|5429.66|5391.66|5429.9|5391.9|5429.66|5391.66|10
1608062970000|2020-12-15 20:09:30|5429.67|5391.67|5430.9|5392.9|5430.9|5392.9|5429.52|5391.52|10
1608062980000|2020-12-15 20:09:40|5431.06|5393.06|5431.55|5393.55|5431.6|5393.6|5431.06|5393.06|7
1608062990000|2020-12-15 20:09:50|5431.48|5393.48|5431.48|5393.48|5431.48|5393.48|5431.1|5393.1|7
1608063000000|2020-12-15 20:10:00|5431.44|5393.44|5431.92|5393.92|5431.92|5393.92|5431.44|5393.44|10
1608063010000|2020-12-15 20:10:10|5431.84|5393.84|5432|5394|5432.28|5394.28|5431.84|5393.84|9
1608063020000|2020-12-15 20:10:20|5431.89|5393.89|5432.34|5394.34|5432.34|5394.34|5431.89|5393.89|10
1608063030000|2020-12-15 20:10:30|5432.48|5394.48|5432.4|5394.4|5432.67|5394.67|5432.4|5394.4|10
1608063040000|2020-12-15 20:10:40|5432.39|5394.39|5432.17|5394.17|5432.39|5394.39|5431.95|5393.95|10
1608063050000|2020-12-15 20:10:50|5432.24|5394.24|5432.42|5394.42|5432.63|5394.63|5432.24|5394.24|9
1608063060000|2020-12-15 20:11:00|5432.67|5394.67|5432.21|5394.21|5432.67|5394.67|5432.2|5394.2|9
1608063070000|2020-12-15 20:11:10|5432.06|5394.06|5431.06|5393.06|5432.06|5394.06|5431.06|5393.06|9
1608063080000|2020-12-15 20:11:20|5431.05|5393.05|5430.98|5392.98|5431.05|5393.05|5430.81|5392.81|7
1608063090000|2020-12-15 20:11:30|5430.97|5392.97|5431.33|5393.33|5431.33|5393.33|5430.76|5392.76|8
1608063100000|2020-12-15 20:11:40|5431.42|5393.42|5431.19|5393.19|5431.66|5393.66|5431.18|5393.18|10
1608063110000|2020-12-15 20:11:50|5431.2|5393.2|5431.69|5393.69|5431.78|5393.78|5431.2|5393.2|10
1608063120000|2020-12-15 20:12:00|5431.86|5393.86|5432.36|5394.36|5432.44|5394.44|5431.86|5393.86|9
1608063130000|2020-12-15 20:12:10|5432.35|5394.35|5432.29|5394.29|5432.4|5394.4|5432.16|5394.16|10
1608063140000|2020-12-15 20:12:20|5432.31|5394.31|5432.06|5394.06|5432.37|5394.37|5432.06|5394.06|10
1608063150000|2020-12-15 20:12:30|5432.03|5394.03|5432.25|5394.25|5432.25|5394.25|5432.03|5394.03|8
1608063160000|2020-12-15 20:12:40|5432.15|5394.15|5432.85|5394.85|5432.89|5394.89|5432.1|5394.1|9
1608063170000|2020-12-15 20:12:50|5433.32|5395.32|5432.77|5394.77|5433.39|5395.39|5432.77|5394.77|10
1608063180000|2020-12-15 20:13:00|5432.61|5394.61|5432.18|5394.18|5432.62|5394.62|5431.89|5393.89|10
1608063190000|2020-12-15 20:13:10|5432.26|5394.26|5432.16|5394.16|5432.33|5394.33|5432.15|5394.15|9
1608063200000|2020-12-15 20:13:20|5432.08|5394.08|5432.19|5394.19|5432.2|5394.2|5432.02|5394.02|8
1608063210000|2020-12-15 20:13:30|5432.16|5394.16|5432.5|5394.5|5432.53|5394.53|5432.14|5394.14|8
1608063220000|2020-12-15 20:13:40|5432.55|5394.55|5433.1|5395.1|5433.31|5395.31|5432.55|5394.55|10
1608063230000|2020-12-15 20:13:50|5433.39|5395.39|5433.41|5395.41|5433.41|5395.41|5433.18|5395.18|8
1608063240000|2020-12-15 20:14:00|5433.37|5395.37|5433.43|5395.43|5433.5|5395.5|5433.36|5395.36|9
1608063250000|2020-12-15 20:14:10|5433.33|5395.33|5433.47|5395.47|5433.53|5395.53|5433.33|5395.33|8
1608063260000|2020-12-15 20:14:20|5433.22|5395.22|5433.5|5395.5|5433.5|5395.5|5433.22|5395.22|9
1608063270000|2020-12-15 20:14:30|5433.48|5395.48|5434.8|5396.8|5434.8|5396.8|5433.48|5395.48|10
1608063280000|2020-12-15 20:14:40|5434.9|5396.9|5435.31|5397.31|5435.38|5397.38|5434.9|5396.9|9
1608063290000|2020-12-15 20:14:50|5435.32|5397.32|5435.26|5397.26|5435.38|5397.38|5435.23|5397.23|10
1608063300000|2020-12-15 20:15:00|5435.38|5397.38|5435.19|5397.19|5435.42|5397.42|5435.19|5397.19|9
1608063310000|2020-12-15 20:15:10|5435.17|5397.17|5435.06|5397.06|5435.17|5397.17|5435.01|5397.01|7
1608063320000|2020-12-15 20:15:20|5435.22|5397.22|5435.06|5397.06|5435.52|5397.52|5435.06|5397.06|8
1608063330000|2020-12-15 20:15:30|5435.21|5397.21|5435.22|5397.22|5435.35|5397.35|5435.14|5397.14|10
1608063340000|2020-12-15 20:15:40|5435.28|5397.28|5435.58|5397.58|5435.59|5397.59|5435.25|5397.25|10
1608063350000|2020-12-15 20:15:50|5435.61|5397.61|5435.58|5397.58|5435.8|5397.8|5435.56|5397.56|9
1608063360000|2020-12-15 20:16:00|5435.81|5397.81|5435.95|5397.95|5435.95|5397.95|5435.67|5397.67|9
1608063370000|2020-12-15 20:16:10|5436.01|5398.01|5436.48|5398.48|5436.56|5398.56|5436.01|5398.01|10
1608063380000|2020-12-15 20:16:20|5436.42|5398.42|5436.53|5398.53|5436.64|5398.64|5436.39|5398.39|9
1608063390000|2020-12-15 20:16:30|5436.63|5398.63|5437.42|5399.42|5437.54|5399.54|5436.54|5398.54|10
1608063400000|2020-12-15 20:16:40|5437.41|5399.41|5438.15|5400.15|5438.15|5400.15|5437.33|5399.33|10
1608063410000|2020-12-15 20:16:50|5438.16|5400.16|5439.28|5401.28|5439.28|5401.28|5438.16|5400.16|10
1608063420000|2020-12-15 20:17:00|5439.36|5401.36|5439.07|5401.07|5439.5|5401.5|5439.07|5401.07|10
1608063430000|2020-12-15 20:17:10|5439.02|5401.02|5438.6|5400.6|5439.02|5401.02|5438.31|5400.31|10
1608063440000|2020-12-15 20:17:20|5438.67|5400.67|5439.13|5401.13|5439.15|5401.15|5438.64|5400.64|10
1608063450000|2020-12-15 20:17:30|5439.18|5401.18|5439.47|5401.47|5439.58|5401.58|5439.18|5401.18|9
1608063460000|2020-12-15 20:17:40|5439.54|5401.54|5439.46|5401.46|5439.67|5401.67|5439.38|5401.38|10
1608063470000|2020-12-15 20:17:50|5439.42|5401.42|5439.47|5401.47|5439.58|5401.58|5439.32|5401.32|9
1608063480000|2020-12-15 20:18:00|5439.5|5401.5|5439.38|5401.38|5439.5|5401.5|5439.28|5401.28|10
1608063490000|2020-12-15 20:18:10|5439.4|5401.4|5438.52|5400.52|5439.41|5401.41|5438.52|5400.52|8
1608063500000|2020-12-15 20:18:20|5438.57|5400.57|5436.86|5398.86|5438.57|5400.57|5436.78|5398.78|10
1608063510000|2020-12-15 20:18:30|5436.87|5398.87|5436.26|5398.26|5437.02|5399.02|5436.26|5398.26|10
1608063520000|2020-12-15 20:18:40|5436.39|5398.39|5435.8|5397.8|5436.39|5398.39|5435.8|5397.8|10
1608063530000|2020-12-15 20:18:50|5435.37|5397.37|5434.52|5396.52|5435.37|5397.37|5434.52|5396.52|10
1608063540000|2020-12-15 20:19:00|5434.53|5396.53|5436.55|5398.55|5436.55|5398.55|5434.53|5396.53|10
1608063550000|2020-12-15 20:19:10|5436.78|5398.78|5438.08|5400.08|5438.08|5400.08|5436.78|5398.78|10
1608063560000|2020-12-15 20:19:20|5438.34|5400.34|5438.82|5400.82|5438.94|5400.94|5438.22|5400.22|10
1608063570000|2020-12-15 20:19:30|5438.83|5400.83|5439.15|5401.15|5439.22|5401.22|5438.78|5400.78|9
1608063580000|2020-12-15 20:19:40|5439.2|5401.2|5439.29|5401.29|5439.47|5401.47|5439.2|5401.2|10
1608063590000|2020-12-15 20:19:50|5439.24|5401.24|5438.8|5400.8|5439.24|5401.24|5438.8|5400.8|10
1608063600000|2020-12-15 20:20:00|5438.73|5400.73|5437.72|5399.72|5438.76|5400.76|5437.72|5399.72|10
1608063610000|2020-12-15 20:20:10|5437.7|5399.7|5436.98|5398.98|5437.7|5399.7|5436.98|5398.98|9
1608063620000|2020-12-15 20:20:20|5436.94|5398.94|5436.36|5398.36|5436.94|5398.94|5436.36|5398.36|9
1608063630000|2020-12-15 20:20:30|5436.37|5398.37|5435.76|5397.76|5436.37|5398.37|5435.76|5397.76|8
1608063640000|2020-12-15 20:20:40|5435.78|5397.78|5435.62|5397.62|5435.78|5397.78|5435.45|5397.45|10
1608063650000|2020-12-15 20:20:50|5435.82|5397.82|5435.53|5397.53|5435.82|5397.82|5435.53|5397.53|8
1608063660000|2020-12-15 20:21:00|5435.54|5397.54|5435.65|5397.65|5435.82|5397.82|5435.53|5397.53|10
1608063670000|2020-12-15 20:21:10|5435.79|5397.79|5435.87|5397.87|5435.93|5397.93|5435.79|5397.79|10
1608063680000|2020-12-15 20:21:20|5435.89|5397.89|5435.69|5397.69|5435.98|5397.98|5435.42|5397.42|9
1608063690000|2020-12-15 20:21:30|5435.63|5397.63|5433.79|5395.79|5435.63|5397.63|5433.79|5395.79|9
1608063700000|2020-12-15 20:21:40|5433.64|5395.64|5431.64|5393.64|5433.64|5395.64|5431.64|5393.64|9
1608063710000|2020-12-15 20:21:50|5431.34|5393.34|5430.08|5392.08|5431.34|5393.34|5430.08|5392.08|10
1608063720000|2020-12-15 20:22:00|5429.9|5391.9|5428.65|5390.65|5429.9|5391.9|5428.65|5390.65|10
1608063730000|2020-12-15 20:22:10|5428.75|5390.75|5428.08|5390.08|5428.75|5390.75|5428.08|5390.08|10
1608063740000|2020-12-15 20:22:20|5428.09|5390.09|5426.64|5388.64|5428.09|5390.09|5426.62|5388.62|10
1608063750000|2020-12-15 20:22:30|5426.41|5388.41|5425.62|5387.62|5426.41|5388.41|5425.53|5387.53|9
1608063760000|2020-12-15 20:22:40|5425.54|5387.54|5425.46|5387.46|5425.73|5387.73|5425.46|5387.46|10
1608063770000|2020-12-15 20:22:50|5425.54|5387.54|5424.47|5386.47|5425.54|5387.54|5424.46|5386.46|8
1608063780000|2020-12-15 20:23:00|5424.46|5386.46|5424.28|5386.28|5424.46|5386.46|5423.97|5385.97|10
1608063790000|2020-12-15 20:23:10|5424.2|5386.2|5423.87|5385.87|5424.37|5386.37|5423.87|5385.87|10
1608063800000|2020-12-15 20:23:20|5423.61|5385.61|5422.2|5384.2|5423.61|5385.61|5422.2|5384.2|9
1608063810000|2020-12-15 20:23:30|5421.93|5383.93|5421.39|5383.39|5421.93|5383.93|5421.32|5383.32|8
1608063820000|2020-12-15 20:23:40|5421.29|5383.29|5420.94|5382.94|5421.31|5383.31|5420.92|5382.92|10
1608063830000|2020-12-15 20:23:50|5421|5383|5420.89|5382.89|5421|5383|5420.87|5382.87|9
1608063840000|2020-12-15 20:24:00|5420.87|5382.87|5421.42|5383.42|5421.42|5383.42|5420.87|5382.87|10
1608063850000|2020-12-15 20:24:10|5421.48|5383.48|5421.61|5383.61|5421.8|5383.8|5421.48|5383.48|9
1608063860000|2020-12-15 20:24:20|5421.74|5383.74|5422.66|5384.66|5422.66|5384.66|5421.74|5383.74|9
1608063870000|2020-12-15 20:24:30|5422.78|5384.78|5423.07|5385.07|5423.23|5385.23|5422.68|5384.68|10
1608063880000|2020-12-15 20:24:40|5423.01|5385.01|5421.88|5383.88|5423.01|5385.01|5421.86|5383.86|10
1608063890000|2020-12-15 20:24:50|5421.89|5383.89|5420.2|5382.2|5421.89|5383.89|5420.14|5382.14|10
1608063900000|2020-12-15 20:25:00|5420.23|5382.23|5420.04|5382.04|5420.31|5382.31|5420.04|5382.04|10
1608063910000|2020-12-15 20:25:10|5420.14|5382.14|5420.32|5382.32|5420.35|5382.35|5420.14|5382.14|10
1608063920000|2020-12-15 20:25:20|5420.37|5382.37|5421.21|5383.21|5421.21|5383.21|5420.37|5382.37|9
1608063930000|2020-12-15 20:25:30|5421.2|5383.2|5422.07|5384.07|5422.15|5384.15|5421.2|5383.2|9
1608063940000|2020-12-15 20:25:40|5422.13|5384.13|5421.81|5383.81|5422.26|5384.26|5421.78|5383.78|10
1608063950000|2020-12-15 20:25:50|5421.76|5383.76|5421.46|5383.46|5421.76|5383.76|5421.46|5383.46|8
1608063960000|2020-12-15 20:26:00|5421.3|5383.3|5421.11|5383.11|5421.35|5383.35|5421.03|5383.03|10
1608063970000|2020-12-15 20:26:10|5421.12|5383.12|5421.09|5383.09|5421.16|5383.16|5420.97|5382.97|9
1608063980000|2020-12-15 20:26:20|5421|5383|5421.4|5383.4|5421.4|5383.4|5420.99|5382.99|10
1608063990000|2020-12-15 20:26:30|5421.37|5383.37|5421.22|5383.22|5421.56|5383.56|5421.22|5383.22|10
1608064000000|2020-12-15 20:26:40|5421.19|5383.19|5420.86|5382.86|5421.22|5383.22|5420.86|5382.86|9
1608064010000|2020-12-15 20:26:50|5420.98|5382.98|5420.92|5382.92|5421.22|5383.22|5420.92|5382.92|10
1608064020000|2020-12-15 20:27:00|5420.93|5382.93|5421.17|5383.17|5421.17|5383.17|5420.93|5382.93|8
1608064030000|2020-12-15 20:27:10|5421.18|5383.18|5420.86|5382.86|5421.22|5383.22|5420.82|5382.82|9
1608064040000|2020-12-15 20:27:20|5420.87|5382.87|5420.81|5382.81|5420.87|5382.87|5420.67|5382.67|7
1608064050000|2020-12-15 20:27:30|5420.82|5382.82|5420.83|5382.83|5420.83|5382.83|5420.64|5382.64|10
1608064060000|2020-12-15 20:27:40|5420.69|5382.69|5420.42|5382.42|5420.7|5382.7|5420.42|5382.42|9
1608064070000|2020-12-15 20:27:50|5420.53|5382.53|5420.51|5382.51|5420.62|5382.62|5420.41|5382.41|9
1608064080000|2020-12-15 20:28:00|5420.5|5382.5|5419.78|5381.78|5420.54|5382.54|5419.73|5381.73|10
1608064090000|2020-12-15 20:28:10|5419.76|5381.76|5419.43|5381.43|5419.76|5381.76|5419.43|5381.43|7
1608064100000|2020-12-15 20:28:20|5419.35|5381.35|5419.49|5381.49|5419.49|5381.49|5419.26|5381.26|9
1608064110000|2020-12-15 20:28:30|5419.6|5381.6|5419.71|5381.71|5419.91|5381.91|5419.6|5381.6|10
1608064120000|2020-12-15 20:28:40|5419.64|5381.64|5419.85|5381.85|5419.85|5381.85|5419.62|5381.62|7
1608064130000|2020-12-15 20:28:50|5419.86|5381.86|5419.8|5381.8|5420.1|5382.1|5419.7|5381.7|10
1608064140000|2020-12-15 20:29:00|5419.79|5381.79|5419.61|5381.61|5419.79|5381.79|5419.61|5381.61|10
1608064150000|2020-12-15 20:29:10|5419.59|5381.59|5419.58|5381.58|5419.61|5381.61|5419.52|5381.52|8
1608064160000|2020-12-15 20:29:20|5419.47|5381.47|5418.92|5380.92|5419.47|5381.47|5418.92|5380.92|7
1608064170000|2020-12-15 20:29:30|5419.02|5381.02|5419.39|5381.39|5419.46|5381.46|5418.96|5380.96|9
1608064180000|2020-12-15 20:29:40|5419.33|5381.33|5420.49|5382.49|5420.49|5382.49|5419.33|5381.33|10
1608064190000|2020-12-15 20:29:50|5420.51|5382.51|5421.49|5383.49|5421.49|5383.49|5420.51|5382.51|7
1608064200000|2020-12-15 20:30:00|5421.44|5383.44|5422.03|5384.03|5422.03|5384.03|5421.32|5383.32|10
1608064210000|2020-12-15 20:30:10|5422.1|5384.1|5421.74|5383.74|5422.1|5384.1|5421.74|5383.74|9
1608064220000|2020-12-15 20:30:20|5421.65|5383.65|5421.21|5383.21|5421.65|5383.65|5421.18|5383.18|10
1608064230000|2020-12-15 20:30:30|5421.06|5383.06|5421.14|5383.14|5421.35|5383.35|5421.06|5383.06|9
1608064240000|2020-12-15 20:30:40|5421.26|5383.26|5421.4|5383.4|5421.43|5383.43|5421.26|5383.26|8
1608064250000|2020-12-15 20:30:50|5421.41|5383.41|5421.1|5383.1|5421.41|5383.41|5421.1|5383.1|10
1608064260000|2020-12-15 20:31:00|5420.94|5382.94|5420.94|5382.94|5421.16|5383.16|5420.94|5382.94|7
1608064270000|2020-12-15 20:31:10|5420.81|5382.81|5421.54|5383.54|5421.54|5383.54|5420.78|5382.78|10
1608064280000|2020-12-15 20:31:20|5421.53|5383.53|5421.89|5383.89|5421.9|5383.9|5421.52|5383.52|9
1608064290000|2020-12-15 20:31:30|5421.78|5383.78|5422.05|5384.05|5422.21|5384.21|5421.78|5383.78|9
1608064300000|2020-12-15 20:31:40|5421.98|5383.98|5423.54|5385.54|5423.54|5385.54|5421.98|5383.98|10
1608064310000|2020-12-15 20:31:50|5423.67|5385.67|5425.41|5387.41|5425.41|5387.41|5423.67|5385.67|10
1608064320000|2020-12-15 20:32:00|5425.46|5387.46|5426.93|5388.93|5426.93|5388.93|5425.46|5387.46|10
1608064330000|2020-12-15 20:32:10|5426.98|5388.98|5426.45|5388.45|5427.06|5389.06|5426.45|5388.45|10
1608064340000|2020-12-15 20:32:20|5426.31|5388.31|5426.38|5388.38|5426.46|5388.46|5426.3|5388.3|10
1608064350000|2020-12-15 20:32:30|5426.41|5388.41|5426.9|5388.9|5426.9|5388.9|5426.41|5388.41|10
1608064360000|2020-12-15 20:32:40|5427|5389|5426.91|5388.91|5427.01|5389.01|5426.83|5388.83|8
1608064370000|2020-12-15 20:32:50|5426.89|5388.89|5426.57|5388.57|5426.89|5388.89|5426.57|5388.57|9
1608064380000|2020-12-15 20:33:00|5426.39|5388.39|5425.31|5387.31|5426.39|5388.39|5425.26|5387.26|10
1608064390000|2020-12-15 20:33:10|5425.29|5387.29|5426.05|5388.05|5426.08|5388.08|5425.29|5387.29|9
1608064400000|2020-12-15 20:33:20|5426.13|5388.13|5426.24|5388.24|5426.31|5388.31|5426.13|5388.13|8
1608064410000|2020-12-15 20:33:30|5426.19|5388.19|5424.48|5386.48|5426.19|5388.19|5424.48|5386.48|10
1608064420000|2020-12-15 20:33:40|5424.45|5386.45|5423.91|5385.91|5424.45|5386.45|5423.91|5385.91|10
1608064430000|2020-12-15 20:33:50|5424.02|5386.02|5424.51|5386.51|5424.53|5386.53|5424.02|5386.02|10
1608064440000|2020-12-15 20:34:00|5424.49|5386.49|5424.69|5386.69|5424.69|5386.69|5424.46|5386.46|9
1608064450000|2020-12-15 20:34:10|5424.55|5386.55|5424.29|5386.29|5424.65|5386.65|5424.29|5386.29|9
1608064460000|2020-12-15 20:34:20|5424.13|5386.13|5424.11|5386.11|5424.13|5386.13|5423.96|5385.96|9
1608064470000|2020-12-15 20:34:30|5424.14|5386.14|5424.25|5386.25|5424.25|5386.25|5424.13|5386.13|7
1608064480000|2020-12-15 20:34:40|5424.34|5386.34|5424.7|5386.7|5424.7|5386.7|5424.34|5386.34|10
1608064490000|2020-12-15 20:34:50|5424.69|5386.69|5424.6|5386.6|5424.85|5386.85|5424.6|5386.6|10
1608064500000|2020-12-15 20:35:00|5424.56|5386.56|5425.07|5387.07|5425.12|5387.12|5424.56|5386.56|10
1608064510000|2020-12-15 20:35:10|5424.99|5386.99|5424.89|5386.89|5425.01|5387.01|5424.69|5386.69|10
1608064520000|2020-12-15 20:35:20|5424.85|5386.85|5425.51|5387.51|5425.51|5387.51|5424.85|5386.85|10
1608064530000|2020-12-15 20:35:30|5425.53|5387.53|5425.76|5387.76|5425.76|5387.76|5425.45|5387.45|9
1608064540000|2020-12-15 20:35:40|5425.71|5387.71|5425.53|5387.53|5425.74|5387.74|5425.47|5387.47|9
1608064550000|2020-12-15 20:35:50|5425.68|5387.68|5425.72|5387.72|5425.83|5387.83|5425.53|5387.53|10
1608064560000|2020-12-15 20:36:00|5425.63|5387.63|5425.81|5387.81|5425.84|5387.84|5425.63|5387.63|8
1608064570000|2020-12-15 20:36:10|5426.06|5388.06|5426.66|5388.66|5426.66|5388.66|5426.06|5388.06|10
1608064580000|2020-12-15 20:36:20|5426.69|5388.69|5426.52|5388.52|5426.71|5388.71|5426.52|5388.52|9
1608064590000|2020-12-15 20:36:30|5426.51|5388.51|5426.9|5388.9|5426.95|5388.95|5426.5|5388.5|9
1608064600000|2020-12-15 20:36:40|5426.82|5388.82|5427.23|5389.23|5427.3|5389.3|5426.72|5388.72|9
1608064610000|2020-12-15 20:36:50|5427.26|5389.26|5427.51|5389.51|5427.51|5389.51|5427.26|5389.26|8
1608064620000|2020-12-15 20:37:00|5427.61|5389.61|5427.64|5389.64|5427.66|5389.66|5427.52|5389.52|10
1608064630000|2020-12-15 20:37:10|5427.6|5389.6|5427.3|5389.3|5427.82|5389.82|5427.3|5389.3|8
1608064640000|2020-12-15 20:37:20|5427.07|5389.07|5426.64|5388.64|5427.07|5389.07|5426.64|5388.64|9
1608064650000|2020-12-15 20:37:30|5426.62|5388.62|5426.63|5388.63|5426.77|5388.77|5426.62|5388.62|9
1608064660000|2020-12-15 20:37:40|5426.55|5388.55|5426.49|5388.49|5426.62|5388.62|5426.48|5388.48|9
1608064670000|2020-12-15 20:37:50|5426.5|5388.5|5426.52|5388.52|5426.52|5388.52|5426.37|5388.37|8
1608064680000|2020-12-15 20:38:00|5426.57|5388.57|5426.65|5388.65|5426.72|5388.72|5426.55|5388.55|8
1608064690000|2020-12-15 20:38:10|5426.62|5388.62|5426.98|5388.98|5427.02|5389.02|5426.59|5388.59|10
1608064700000|2020-12-15 20:38:20|5427.03|5389.03|5427.28|5389.28|5427.29|5389.29|5427.02|5389.02|9
1608064710000|2020-12-15 20:38:30|5427.39|5389.39|5427.99|5389.99|5427.99|5389.99|5427.39|5389.39|9
1608064720000|2020-12-15 20:38:40|5428.01|5390.01|5428.25|5390.25|5428.25|5390.25|5427.89|5389.89|10
1608064730000|2020-12-15 20:38:50|5428.23|5390.23|5428.37|5390.37|5428.38|5390.38|5428.23|5390.23|8
1608064740000|2020-12-15 20:39:00|5428.38|5390.38|5428.2|5390.2|5428.38|5390.38|5428.2|5390.2|8
1608064750000|2020-12-15 20:39:10|5428.34|5390.34|5428.11|5390.11|5428.35|5390.35|5428.11|5390.11|8
1608064760000|2020-12-15 20:39:20|5428.08|5390.08|5427.97|5389.97|5428.12|5390.12|5427.97|5389.97|9
1608064770000|2020-12-15 20:39:30|5428.08|5390.08|5428.54|5390.54|5428.54|5390.54|5428.08|5390.08|9
1608064780000|2020-12-15 20:39:40|5428.5|5390.5|5428.49|5390.49|5428.54|5390.54|5428.46|5390.46|9
1608064790000|2020-12-15 20:39:50|5428.55|5390.55|5428.48|5390.48|5428.63|5390.63|5428.47|5390.47|10
1608064800000|2020-12-15 20:40:00|5428.46|5390.46|5428.39|5390.39|5428.47|5390.47|5428.32|5390.32|8
1608064810000|2020-12-15 20:40:10|5428.29|5390.29|5428.41|5390.41|5428.43|5390.43|5428.24|5390.24|10
1608064820000|2020-12-15 20:40:20|5428.29|5390.29|5428.57|5390.57|5428.57|5390.57|5428.22|5390.22|10
1608064830000|2020-12-15 20:40:30|5428.58|5390.58|5429.97|5391.97|5429.97|5391.97|5428.58|5390.58|10
1608064840000|2020-12-15 20:40:40|5430.02|5392.02|5430.95|5392.95|5430.95|5392.95|5430.02|5392.02|10
1608064850000|2020-12-15 20:40:50|5430.88|5392.88|5431.3|5393.3|5431.33|5393.33|5430.88|5392.88|10
1608064860000|2020-12-15 20:41:00|5431.34|5393.34|5431.65|5393.65|5431.65|5393.65|5431.29|5393.29|9
1608064870000|2020-12-15 20:41:10|5431.47|5393.47|5431.71|5393.71|5431.8|5393.8|5431.47|5393.47|10
1608064880000|2020-12-15 20:41:20|5431.6|5393.6|5431.75|5393.75|5431.79|5393.79|5431.6|5393.6|8
1608064890000|2020-12-15 20:41:30|5431.74|5393.74|5431.7|5393.7|5431.75|5393.75|5431.6|5393.6|9
1608064900000|2020-12-15 20:41:40|5431.75|5393.75|5431.78|5393.78|5431.85|5393.85|5431.75|5393.75|8
1608064910000|2020-12-15 20:41:50|5431.77|5393.77|5431.65|5393.65|5431.77|5393.77|5431.56|5393.56|8
1608064920000|2020-12-15 20:42:00|5431.62|5393.62|5430.23|5392.23|5431.62|5393.62|5430.23|5392.23|10
1608064930000|2020-12-15 20:42:10|5430.16|5392.16|5429.16|5391.16|5430.16|5392.16|5429.16|5391.16|10
1608064940000|2020-12-15 20:42:20|5429.13|5391.13|5428.73|5390.73|5429.22|5391.22|5428.73|5390.73|9
1608064950000|2020-12-15 20:42:30|5428.81|5390.81|5428.58|5390.58|5428.81|5390.81|5428.58|5390.58|10
1608064960000|2020-12-15 20:42:40|5428.49|5390.49|5428.6|5390.6|5428.6|5390.6|5428.28|5390.28|9
1608064970000|2020-12-15 20:42:50|5428.61|5390.61|5429.5|5391.5|5429.5|5391.5|5428.61|5390.61|10
1608064980000|2020-12-15 20:43:00|5429.52|5391.52|5429.55|5391.55|5429.69|5391.69|5429.5|5391.5|10
1608064990000|2020-12-15 20:43:10|5429.49|5391.49|5429.47|5391.47|5429.57|5391.57|5429.47|5391.47|9
1608065000000|2020-12-15 20:43:20|5429.33|5391.33|5429.73|5391.73|5429.85|5391.85|5429.32|5391.32|8
1608065010000|2020-12-15 20:43:30|5429.53|5391.53|5429.87|5391.87|5429.95|5391.95|5429.53|5391.53|9
1608065020000|2020-12-15 20:43:40|5429.73|5391.73|5429.73|5391.73|5429.75|5391.75|5429.58|5391.58|9
1608065030000|2020-12-15 20:43:50|5429.75|5391.75|5429.87|5391.87|5429.9|5391.9|5429.69|5391.69|10
1608065040000|2020-12-15 20:44:00|5429.93|5391.93|5429.81|5391.81|5429.94|5391.94|5429.61|5391.61|10
1608065050000|2020-12-15 20:44:10|5429.77|5391.77|5429.26|5391.26|5429.77|5391.77|5429.23|5391.23|10
1608065060000|2020-12-15 20:44:20|5429.29|5391.29|5429.38|5391.38|5429.44|5391.44|5429.27|5391.27|9
1608065070000|2020-12-15 20:44:30|5429.39|5391.39|5429.49|5391.49|5429.5|5391.5|5429.34|5391.34|9
1608065080000|2020-12-15 20:44:40|5429.57|5391.57|5430.79|5392.79|5430.79|5392.79|5429.57|5391.57|10
1608065090000|2020-12-15 20:44:50|5431.1|5393.1|5431.48|5393.48|5431.48|5393.48|5431.1|5393.1|9
1608065100000|2020-12-15 20:45:00|5431.53|5393.53|5431.96|5393.96|5431.96|5393.96|5431.53|5393.53|10
1608065110000|2020-12-15 20:45:10|5431.99|5393.99|5432.24|5394.24|5432.43|5394.43|5431.99|5393.99|10
1608065120000|2020-12-15 20:45:20|5432.31|5394.31|5432.55|5394.55|5432.55|5394.55|5432.2|5394.2|9
1608065130000|2020-12-15 20:45:30|5432.65|5394.65|5432.61|5394.61|5432.77|5394.77|5432.42|5394.42|10
1608065140000|2020-12-15 20:45:40|5432.55|5394.55|5432.59|5394.59|5432.64|5394.64|5432.55|5394.55|7
1608065150000|2020-12-15 20:45:50|5432.66|5394.66|5432.99|5394.99|5432.99|5394.99|5432.45|5394.45|10
1608065160000|2020-12-15 20:46:00|5433.06|5395.06|5433.44|5395.44|5433.44|5395.44|5433.06|5395.06|7
1608065170000|2020-12-15 20:46:10|5433.39|5395.39|5433.52|5395.52|5433.55|5395.55|5433.39|5395.39|10
1608065180000|2020-12-15 20:46:20|5433.67|5395.67|5433.36|5395.36|5433.76|5395.76|5433.36|5395.36|10
1608065190000|2020-12-15 20:46:30|5433.37|5395.37|5432.8|5394.8|5433.37|5395.37|5432.8|5394.8|9
1608065200000|2020-12-15 20:46:40|5432.77|5394.77|5432.63|5394.63|5432.8|5394.8|5432.61|5394.61|8
1608065210000|2020-12-15 20:46:50|5432.77|5394.77|5432.94|5394.94|5432.98|5394.98|5432.72|5394.72|10
1608065220000|2020-12-15 20:47:00|5432.97|5394.97|5433.52|5395.52|5433.52|5395.52|5432.96|5394.96|10
1608065230000|2020-12-15 20:47:10|5433.54|5395.54|5434.09|5396.09|5434.09|5396.09|5433.53|5395.53|9
1608065240000|2020-12-15 20:47:20|5433.93|5395.93|5433.99|5395.99|5433.99|5395.99|5433.89|5395.89|10
1608065250000|2020-12-15 20:47:30|5433.98|5395.98|5433.78|5395.78|5434.03|5396.03|5433.78|5395.78|9
1608065260000|2020-12-15 20:47:40|5433.82|5395.82|5433.92|5395.92|5433.95|5395.95|5433.77|5395.77|10
1608065270000|2020-12-15 20:47:50|5434.03|5396.03|5434.49|5396.49|5434.57|5396.57|5434.03|5396.03|9
1608065280000|2020-12-15 20:48:00|5434.61|5396.61|5434.74|5396.74|5434.84|5396.84|5434.61|5396.61|6
1608065290000|2020-12-15 20:48:10|5434.61|5396.61|5434.48|5396.48|5434.69|5396.69|5434.48|5396.48|9
1608065300000|2020-12-15 20:48:20|5434.45|5396.45|5434.24|5396.24|5434.46|5396.46|5434.24|5396.24|8
1608065310000|2020-12-15 20:48:30|5434.21|5396.21|5434.32|5396.32|5434.36|5396.36|5434.21|5396.21|9
1608065320000|2020-12-15 20:48:40|5434.22|5396.22|5433.77|5395.77|5434.25|5396.25|5433.77|5395.77|9
1608065330000|2020-12-15 20:48:50|5433.68|5395.68|5433.45|5395.45|5433.68|5395.68|5433.45|5395.45|10
1608065340000|2020-12-15 20:49:00|5433.41|5395.41|5433.35|5395.35|5433.41|5395.41|5432.94|5394.94|9
1608065350000|2020-12-15 20:49:10|5433.19|5395.19|5433.1|5395.1|5433.19|5395.19|5432.96|5394.96|10
1608065360000|2020-12-15 20:49:20|5433.14|5395.14|5432.36|5394.36|5433.14|5395.14|5432.29|5394.29|10
1608065370000|2020-12-15 20:49:30|5432.38|5394.38|5432.12|5394.12|5432.38|5394.38|5432.11|5394.11|6
1608065380000|2020-12-15 20:49:40|5432|5394|5432.04|5394.04|5432.14|5394.14|5431.88|5393.88|8
1608065390000|2020-12-15 20:49:50|5431.48|5393.48|5431.2|5393.2|5431.48|5393.48|5431.18|5393.18|9
1608065400000|2020-12-15 20:50:00|5431.25|5393.25|5428.62|5390.62|5431.25|5393.25|5428.62|5390.62|10
1608065410000|2020-12-15 20:50:10|5428.52|5390.52|5427|5389|5428.52|5390.52|5426.98|5388.98|10
1608065420000|2020-12-15 20:50:20|5426.91|5388.91|5426.69|5388.69|5426.95|5388.95|5426.69|5388.69|9
1608065430000|2020-12-15 20:50:30|5426.53|5388.53|5426.45|5388.45|5426.53|5388.53|5426.39|5388.39|10
1608065440000|2020-12-15 20:50:40|5426.4|5388.4|5425.5|5387.5|5426.4|5388.4|5425.5|5387.5|9
1608065450000|2020-12-15 20:50:50|5425.46|5387.46|5425.01|5387.01|5425.46|5387.46|5424.99|5386.99|10
1608065460000|2020-12-15 20:51:00|5425.11|5387.11|5424.72|5386.72|5425.11|5387.11|5424.64|5386.64|9
1608065470000|2020-12-15 20:51:10|5424.69|5386.69|5425.71|5387.71|5425.71|5387.71|5424.67|5386.67|9
1608065480000|2020-12-15 20:51:20|5425.7|5387.7|5426.58|5388.58|5426.58|5388.58|5425.7|5387.7|10
1608065490000|2020-12-15 20:51:30|5426.68|5388.68|5427.1|5389.1|5427.36|5389.36|5426.53|5388.53|10
1608065500000|2020-12-15 20:51:40|5427.11|5389.11|5428.09|5390.09|5428.09|5390.09|5427.11|5389.11|9
1608065510000|2020-12-15 20:51:50|5428.15|5390.15|5428.88|5390.88|5428.88|5390.88|5428.15|5390.15|10
1608065520000|2020-12-15 20:52:00|5428.92|5390.92|5430.03|5392.03|5430.03|5392.03|5428.92|5390.92|10
1608065530000|2020-12-15 20:52:10|5430.42|5392.42|5430.63|5392.63|5430.63|5392.63|5430.42|5392.42|7
1608065540000|2020-12-15 20:52:20|5430.8|5392.8|5430.61|5392.61|5430.8|5392.8|5430.58|5392.58|8
1608065550000|2020-12-15 20:52:30|5430.46|5392.46|5428.57|5390.57|5430.46|5392.46|5428.57|5390.57|10
1608065560000|2020-12-15 20:52:40|5428.6|5390.6|5428.07|5390.07|5428.6|5390.6|5428.04|5390.04|10
1608065570000|2020-12-15 20:52:50|5428.22|5390.22|5427.7|5389.7|5428.28|5390.28|5427.7|5389.7|10
1608065580000|2020-12-15 20:53:00|5427.4|5389.4|5426.43|5388.43|5427.4|5389.4|5426.39|5388.39|10
1608065590000|2020-12-15 20:53:10|5426.46|5388.46|5426.23|5388.23|5426.49|5388.49|5426.18|5388.18|9
1608065600000|2020-12-15 20:53:20|5426.1|5388.1|5425.8|5387.8|5426.1|5388.1|5425.55|5387.55|10
1608065610000|2020-12-15 20:53:30|5425.79|5387.79|5425.74|5387.74|5425.79|5387.79|5425.66|5387.66|9
1608065620000|2020-12-15 20:53:40|5425.67|5387.67|5425.33|5387.33|5425.73|5387.73|5425.33|5387.33|10
1608065630000|2020-12-15 20:53:50|5425.12|5387.12|5425.15|5387.15|5425.2|5387.2|5425.05|5387.05|9
1608065640000|2020-12-15 20:54:00|5425.11|5387.11|5424.9|5386.9|5425.13|5387.13|5424.85|5386.85|9
1608065650000|2020-12-15 20:54:10|5424.96|5386.96|5424.6|5386.6|5424.96|5386.96|5424.6|5386.6|8
1608065660000|2020-12-15 20:54:20|5424.61|5386.61|5424.39|5386.39|5424.61|5386.61|5424.39|5386.39|7
1608065670000|2020-12-15 20:54:30|5424.45|5386.45|5424.38|5386.38|5424.56|5386.56|5424.38|5386.38|9
1608065680000|2020-12-15 20:54:40|5424.42|5386.42|5424.21|5386.21|5424.42|5386.42|5424.21|5386.21|10
1608065690000|2020-12-15 20:54:50|5424.28|5386.28|5424.69|5386.69|5424.69|5386.69|5424.28|5386.28|8
1608065700000|2020-12-15 20:55:00|5424.67|5386.67|5423.69|5385.69|5424.67|5386.67|5423.69|5385.69|8
1608065710000|2020-12-15 20:55:10|5423.38|5385.38|5423.53|5385.53|5423.53|5385.53|5423.25|5385.25|8
1608065720000|2020-12-15 20:55:20|5423.55|5385.55|5423.28|5385.28|5423.8|5385.8|5423.26|5385.26|10
1608065730000|2020-12-15 20:55:30|5423.26|5385.26|5423.19|5385.19|5423.3|5385.3|5423.05|5385.05|10
1608065740000|2020-12-15 20:55:40|5423.2|5385.2|5423.31|5385.31|5423.31|5385.31|5423.08|5385.08|8
1608065750000|2020-12-15 20:55:50|5423.4|5385.4|5423.74|5385.74|5423.84|5385.84|5423.4|5385.4|10
1608065760000|2020-12-15 20:56:00|5423.76|5385.76|5423.78|5385.78|5423.97|5385.97|5423.74|5385.74|8
1608065770000|2020-12-15 20:56:10|5423.96|5385.96|5424.59|5386.59|5424.59|5386.59|5423.91|5385.91|10
1608065780000|2020-12-15 20:56:20|5424.61|5386.61|5425.32|5387.32|5425.32|5387.32|5424.61|5386.61|10
1608065790000|2020-12-15 20:56:30|5425.5|5387.5|5426.4|5388.4|5426.4|5388.4|5425.49|5387.49|9
1608065800000|2020-12-15 20:56:40|5426.36|5388.36|5426.53|5388.53|5426.68|5388.68|5426.31|5388.31|10
1608065810000|2020-12-15 20:56:50|5426.4|5388.4|5426.46|5388.46|5426.58|5388.58|5426.39|5388.39|9
1608065820000|2020-12-15 20:57:00|5426.47|5388.47|5426|5388|5426.47|5388.47|5425.92|5387.92|10
1608065830000|2020-12-15 20:57:10|5425.55|5387.55|5425.78|5387.78|5425.94|5387.94|5425.55|5387.55|10
1608065840000|2020-12-15 20:57:20|5425.83|5387.83|5426.01|5388.01|5426.03|5388.03|5425.83|5387.83|8
1608065850000|2020-12-15 20:57:30|5425.98|5387.98|5426.04|5388.04|5426.15|5388.15|5425.98|5387.98|9
1608065860000|2020-12-15 20:57:40|5426.05|5388.05|5426.06|5388.06|5426.28|5388.28|5426.05|5388.05|10
1608065870000|2020-12-15 20:57:50|5425.95|5387.95|5425.74|5387.74|5425.97|5387.97|5425.74|5387.74|8
1608065880000|2020-12-15 20:58:00|5425.59|5387.59|5424.97|5386.97|5425.59|5387.59|5424.97|5386.97|10
1608065890000|2020-12-15 20:58:10|5424.92|5386.92|5424.87|5386.87|5424.92|5386.92|5424.82|5386.82|8
1608065900000|2020-12-15 20:58:20|5424.89|5386.89|5424.37|5386.37|5424.92|5386.92|5424.37|5386.37|9
1608065910000|2020-12-15 20:58:30|5424.17|5386.17|5422.88|5384.88|5424.26|5386.26|5422.86|5384.86|10
1608065920000|2020-12-15 20:58:40|5422.86|5384.86|5421.76|5383.76|5422.86|5384.86|5421.76|5383.76|9
1608065930000|2020-12-15 20:58:50|5421.43|5383.43|5420.75|5382.75|5421.48|5383.48|5420.75|5382.75|9
1608065940000|2020-12-15 20:59:00|5420.61|5382.61|5420.27|5382.27|5420.61|5382.61|5420.27|5382.27|8
1608065950000|2020-12-15 20:59:10|5420.19|5382.19|5419.96|5381.96|5420.19|5382.19|5419.96|5381.96|10
1608065960000|2020-12-15 20:59:20|5419.94|5381.94|5419.94|5381.94|5419.94|5381.94|5419.69|5381.69|10
1608065970000|2020-12-15 20:59:30|5419.93|5381.93|5420.15|5382.15|5420.17|5382.17|5419.86|5381.86|8
1608065980000|2020-12-15 20:59:40|5420.12|5382.12|5420.4|5382.4|5420.4|5382.4|5420.12|5382.12|8
1608065990000|2020-12-15 20:59:50|5420.75|5382.75|5421.26|5383.26|5421.26|5383.26|5420.75|5382.75|10
1608066000000|2020-12-15 21:00:00|5421.27|5383.27|5422.29|5384.29|5422.29|5384.29|5421.27|5383.27|9
1608066010000|2020-12-15 21:00:10|5422.34|5384.34|5423.96|5385.96|5423.96|5385.96|5422.34|5384.34|10
1608066020000|2020-12-15 21:00:20|5423.99|5385.99|5424.75|5386.75|5424.76|5386.76|5423.99|5385.99|10
1608066030000|2020-12-15 21:00:30|5424.81|5386.81|5425.93|5387.93|5425.93|5387.93|5424.81|5386.81|10
1608066040000|2020-12-15 21:00:40|5426.03|5388.03|5426.71|5388.71|5426.71|5388.71|5426.03|5388.03|10
1608066050000|2020-12-15 21:00:50|5426.6|5388.6|5427.68|5389.68|5427.68|5389.68|5426.54|5388.54|10
1608066060000|2020-12-15 21:01:00|5427.65|5389.65|5427.4|5389.4|5427.65|5389.65|5427.25|5389.25|9
1608066070000|2020-12-15 21:01:10|5427.32|5389.32|5427.21|5389.21|5427.37|5389.37|5427.21|5389.21|9
1608066080000|2020-12-15 21:01:20|5427.35|5389.35|5427.2|5389.2|5427.47|5389.47|5427.2|5389.2|9
1608066090000|2020-12-15 21:01:30|5427.18|5389.18|5426.75|5388.75|5427.18|5389.18|5426.75|5388.75|9
1608066100000|2020-12-15 21:01:40|5426.72|5388.72|5426.68|5388.68|5426.84|5388.84|5426.68|5388.68|10
1608066110000|2020-12-15 21:01:50|5426.87|5388.87|5426.45|5388.45|5426.87|5388.87|5426.45|5388.45|9
1608066120000|2020-12-15 21:02:00|5426.38|5388.38|5426.57|5388.57|5426.57|5388.57|5426.23|5388.23|9
1608066130000|2020-12-15 21:02:10|5426.7|5388.7|5426.73|5388.73|5426.84|5388.84|5426.7|5388.7|9
1608066140000|2020-12-15 21:02:20|5426.81|5388.81|5426.22|5388.22|5426.81|5388.81|5426.22|5388.22|9
1608066150000|2020-12-15 21:02:30|5426.13|5388.13|5426.32|5388.32|5426.32|5388.32|5426.13|5388.13|7
1608066160000|2020-12-15 21:02:40|5426.35|5388.35|5426.21|5388.21|5426.35|5388.35|5426.2|5388.2|7
1608066170000|2020-12-15 21:02:50|5426.34|5388.34|5426.4|5388.4|5426.53|5388.53|5426.34|5388.34|8
1608066180000|2020-12-15 21:03:00|5426.3|5388.3|5425.8|5387.8|5426.33|5388.33|5425.8|5387.8|10
1608066190000|2020-12-15 21:03:10|5425.79|5387.79|5425.07|5387.07|5425.79|5387.79|5425.07|5387.07|10
1608066200000|2020-12-15 21:03:20|5425.04|5387.04|5424.97|5386.97|5425.2|5387.2|5424.97|5386.97|8
1608066210000|2020-12-15 21:03:30|5425.01|5387.01|5425.07|5387.07|5425.09|5387.09|5424.92|5386.92|10
1608066220000|2020-12-15 21:03:40|5425.1|5387.1|5425.57|5387.57|5425.57|5387.57|5425.1|5387.1|9
1608066230000|2020-12-15 21:03:50|5425.6|5387.6|5425.71|5387.71|5425.76|5387.76|5425.6|5387.6|10
1608066240000|2020-12-15 21:04:00|5425.65|5387.65|5425.48|5387.48|5425.65|5387.65|5425.43|5387.43|7
1608066250000|2020-12-15 21:04:10|5425.45|5387.45|5425.22|5387.22|5425.45|5387.45|5425.22|5387.22|9
1608066260000|2020-12-15 21:04:20|5424.94|5386.94|5425.02|5387.02|5425.03|5387.03|5424.8|5386.8|10
1608066270000|2020-12-15 21:04:30|5424.99|5386.99|5425.12|5387.12|5425.12|5387.12|5424.86|5386.86|9
1608066280000|2020-12-15 21:04:40|5425.04|5387.04|5424.92|5386.92|5425.04|5387.04|5424.91|5386.91|10
1608066290000|2020-12-15 21:04:50|5425.12|5387.12|5424.94|5386.94|5425.14|5387.14|5424.87|5386.87|9
1608066300000|2020-12-15 21:05:00|5424.96|5386.96|5424.57|5386.57|5424.96|5386.96|5424.49|5386.49|10
1608066310000|2020-12-15 21:05:10|5424.59|5386.59|5424.51|5386.51|5424.67|5386.67|5424.5|5386.5|9
1608066320000|2020-12-15 21:05:20|5424.31|5386.31|5423.2|5385.2|5424.32|5386.32|5423.2|5385.2|10
1608066330000|2020-12-15 21:05:30|5423.21|5385.21|5423.11|5385.11|5423.21|5385.21|5423|5385|8
1608066340000|2020-12-15 21:05:40|5423.04|5385.04|5423.39|5385.39|5423.44|5385.44|5422.91|5384.91|10
1608066350000|2020-12-15 21:05:50|5423.35|5385.35|5423.85|5385.85|5423.85|5385.85|5423.34|5385.34|10
1608066360000|2020-12-15 21:06:00|5423.91|5385.91|5424.41|5386.41|5424.42|5386.42|5423.91|5385.91|9
1608066370000|2020-12-15 21:06:10|5424.45|5386.45|5424.61|5386.61|5424.71|5386.71|5424.45|5386.45|9
1608066380000|2020-12-15 21:06:20|5424.67|5386.67|5424.76|5386.76|5424.79|5386.79|5424.33|5386.33|9
1608066390000|2020-12-15 21:06:30|5425.13|5387.13|5425.36|5387.36|5425.36|5387.36|5425.02|5387.02|9
1608066400000|2020-12-15 21:06:40|5425.56|5387.56|5425.47|5387.47|5425.56|5387.56|5425.38|5387.38|8
1608066410000|2020-12-15 21:06:50|5425.59|5387.59|5425.59|5387.59|5425.59|5387.59|5425.4|5387.4|9
1608066420000|2020-12-15 21:07:00|5425.6|5387.6|5425.59|5387.59|5425.7|5387.7|5425.5|5387.5|10
1608066430000|2020-12-15 21:07:10|5425.63|5387.63|5425.74|5387.74|5425.79|5387.79|5425.62|5387.62|7
1608066440000|2020-12-15 21:07:20|5425.71|5387.71|5425.75|5387.75|5425.8|5387.8|5425.66|5387.66|9
1608066450000|2020-12-15 21:07:30|5425.93|5387.93|5426.43|5388.43|5426.43|5388.43|5425.93|5387.93|9
1608066460000|2020-12-15 21:07:40|5426.47|5388.47|5426.59|5388.59|5426.6|5388.6|5426.46|5388.46|7
1608066470000|2020-12-15 21:07:50|5426.61|5388.61|5426.38|5388.38|5426.61|5388.61|5426.37|5388.37|10
1608066480000|2020-12-15 21:08:00|5426.39|5388.39|5426.19|5388.19|5426.45|5388.45|5426.18|5388.18|9
1608066490000|2020-12-15 21:08:10|5426.18|5388.18|5425.75|5387.75|5426.18|5388.18|5425.75|5387.75|8
1608066500000|2020-12-15 21:08:20|5425.74|5387.74|5425.14|5387.14|5425.74|5387.74|5425.14|5387.14|9
1608066510000|2020-12-15 21:08:30|5425.21|5387.21|5425|5387|5425.21|5387.21|5425|5387|8
1608066520000|2020-12-15 21:08:40|5424.86|5386.86|5424.37|5386.37|5424.94|5386.94|5424.37|5386.37|7
1608066530000|2020-12-15 21:08:50|5424.43|5386.43|5424.31|5386.31|5424.43|5386.43|5424.11|5386.11|10
1608066540000|2020-12-15 21:09:00|5424.25|5386.25|5424.46|5386.46|5424.6|5386.6|5424.23|5386.23|10
1608066550000|2020-12-15 21:09:10|5424.48|5386.48|5424.04|5386.04|5424.51|5386.51|5424.04|5386.04|9
1608066560000|2020-12-15 21:09:20|5424.03|5386.03|5423.85|5385.85|5424.06|5386.06|5423.85|5385.85|9
1608066570000|2020-12-15 21:09:30|5423.79|5385.79|5423.81|5385.81|5423.85|5385.85|5423.36|5385.36|10
1608066580000|2020-12-15 21:09:40|5423.79|5385.79|5423.91|5385.91|5423.91|5385.91|5423.66|5385.66|10
1608066590000|2020-12-15 21:09:50|5423.9|5385.9|5423.55|5385.55|5423.9|5385.9|5423.53|5385.53|10
1608066600000|2020-12-15 21:10:00|5423.61|5385.61|5423.31|5385.31|5423.61|5385.61|5423.31|5385.31|9
1608066610000|2020-12-15 21:10:10|5423.25|5385.25|5423.03|5385.03|5423.27|5385.27|5423.03|5385.03|10
1608066620000|2020-12-15 21:10:20|5423.04|5385.04|5422.96|5384.96|5423.13|5385.13|5422.96|5384.96|9
1608066630000|2020-12-15 21:10:30|5422.95|5384.95|5422.64|5384.64|5422.95|5384.95|5422.54|5384.54|9
1608066640000|2020-12-15 21:10:40|5422.6|5384.6|5421.84|5383.84|5422.6|5384.6|5421.84|5383.84|8
1608066650000|2020-12-15 21:10:50|5421.91|5383.91|5419.23|5381.23|5421.91|5383.91|5419.11|5381.11|9
1608066660000|2020-12-15 21:11:00|5419.29|5381.29|5419.85|5381.85|5419.91|5381.91|5419.17|5381.17|10
1608066670000|2020-12-15 21:11:10|5419.8|5381.8|5419.27|5381.27|5419.84|5381.84|5419.27|5381.27|10
1608066680000|2020-12-15 21:11:20|5419.26|5381.26|5419.37|5381.37|5419.4|5381.4|5419.26|5381.26|9
1608066690000|2020-12-15 21:11:30|5419.36|5381.36|5419.16|5381.16|5419.36|5381.36|5419.04|5381.04|7
1608066700000|2020-12-15 21:11:40|5419.14|5381.14|5418.89|5380.89|5419.17|5381.17|5418.89|5380.89|9
1608066710000|2020-12-15 21:11:50|5418.75|5380.75|5418.12|5380.12|5418.75|5380.75|5418.12|5380.12|10
1608066720000|2020-12-15 21:12:00|5418.22|5380.22|5418.01|5380.01|5418.28|5380.28|5418.01|5380.01|9
1608066730000|2020-12-15 21:12:10|5417.98|5379.98|5417.91|5379.91|5418.06|5380.06|5417.84|5379.84|10
1608066740000|2020-12-15 21:12:20|5417.93|5379.93|5418.85|5380.85|5418.85|5380.85|5417.9|5379.9|10
1608066750000|2020-12-15 21:12:30|5418.88|5380.88|5418.8|5380.8|5418.88|5380.88|5418.67|5380.67|8
1608066760000|2020-12-15 21:12:40|5418.98|5380.98|5419.17|5381.17|5419.17|5381.17|5418.98|5380.98|7
1608066770000|2020-12-15 21:12:50|5419.13|5381.13|5419.25|5381.25|5419.25|5381.25|5419.13|5381.13|8
1608066780000|2020-12-15 21:13:00|5419.28|5381.28|5418.64|5380.64|5419.28|5381.28|5418.64|5380.64|9
1608066790000|2020-12-15 21:13:10|5418.46|5380.46|5417.96|5379.96|5418.61|5380.61|5417.93|5379.93|10
1608066800000|2020-12-15 21:13:20|5417.94|5379.94|5417.62|5379.62|5417.94|5379.94|5417.56|5379.56|10
1608066810000|2020-12-15 21:13:30|5417.6|5379.6|5417.45|5379.45|5417.6|5379.6|5417.42|5379.42|6
1608066820000|2020-12-15 21:13:40|5417.62|5379.62|5417.99|5379.99|5418.06|5380.06|5417.44|5379.44|10
1608066830000|2020-12-15 21:13:50|5417.89|5379.89|5417.68|5379.68|5417.91|5379.91|5417.57|5379.57|9
1608066840000|2020-12-15 21:14:00|5417.69|5379.69|5417.42|5379.42|5417.69|5379.69|5417.23|5379.23|10
1608066850000|2020-12-15 21:14:10|5417.43|5379.43|5417.7|5379.7|5417.7|5379.7|5417.43|5379.43|9
1608066860000|2020-12-15 21:14:20|5417.69|5379.69|5417.12|5379.12|5417.79|5379.79|5417.12|5379.12|9
1608066870000|2020-12-15 21:14:30|5416.9|5378.9|5415.72|5377.72|5416.9|5378.9|5415.67|5377.67|9
1608066880000|2020-12-15 21:14:40|5415.62|5377.62|5415.77|5377.77|5415.92|5377.92|5415.52|5377.52|9
1608066890000|2020-12-15 21:14:50|5415.76|5377.76|5415.07|5377.07|5415.77|5377.77|5415.07|5377.07|9
1608066900000|2020-12-15 21:15:00|5415.02|5377.02|5415.21|5377.21|5415.21|5377.21|5415.01|5377.01|9
1608066910000|2020-12-15 21:15:10|5415.2|5377.2|5415.16|5377.16|5415.2|5377.2|5415.13|5377.13|10
1608066920000|2020-12-15 21:15:20|5415.05|5377.05|5415.21|5377.21|5415.3|5377.3|5415.02|5377.02|10
1608066930000|2020-12-15 21:15:30|5415.15|5377.15|5413.49|5375.49|5415.15|5377.15|5413.47|5375.47|10
1608066940000|2020-12-15 21:15:40|5413.21|5375.21|5412.56|5374.56|5413.21|5375.21|5412.56|5374.56|9
1608066950000|2020-12-15 21:15:50|5412.49|5374.49|5412.18|5374.18|5412.66|5374.66|5412.14|5374.14|9
1608066960000|2020-12-15 21:16:00|5412.17|5374.17|5411.31|5373.31|5412.23|5374.23|5411.31|5373.31|10
1608066970000|2020-12-15 21:16:10|5411.21|5373.21|5410.93|5372.93|5411.28|5373.28|5410.7|5372.7|10
1608066980000|2020-12-15 21:16:20|5410.79|5372.79|5410.43|5372.43|5410.85|5372.85|5410.39|5372.39|9
1608066990000|2020-12-15 21:16:30|5410.52|5372.52|5410.47|5372.47|5410.72|5372.72|5410.47|5372.47|9
1608067000000|2020-12-15 21:16:40|5410.55|5372.55|5409.11|5371.11|5410.55|5372.55|5409.11|5371.11|10
1608067010000|2020-12-15 21:16:50|5409.06|5371.06|5405.88|5367.88|5409.06|5371.06|5405.88|5367.88|10
1608067020000|2020-12-15 21:17:00|5405.11|5367.11|5397.08|5359.08|5405.11|5367.11|5397.08|5359.08|10
1608067030000|2020-12-15 21:17:10|5396.09|5358.09|5390.53|5352.53|5396.09|5358.09|5390.53|5352.53|10
1608067040000|2020-12-15 21:17:20|5390.04|5352.04|5384.61|5346.61|5390.04|5352.04|5384.61|5346.61|10
1608067050000|2020-12-15 21:17:30|5384.87|5346.87|5385.98|5347.98|5386.13|5348.13|5384.16|5346.16|10
1608067060000|2020-12-15 21:17:40|5385.29|5347.29|5383.71|5345.71|5385.8|5347.8|5383.71|5345.71|10
1608067070000|2020-12-15 21:17:50|5383.56|5345.56|5379.74|5341.74|5383.56|5345.56|5379.74|5341.74|10
1608067080000|2020-12-15 21:18:00|5379.23|5341.23|5379.61|5341.61|5380.23|5342.23|5379.15|5341.15|9
1608067090000|2020-12-15 21:18:10|5380.04|5342.04|5380.81|5342.81|5380.97|5342.97|5380.04|5342.04|10
1608067100000|2020-12-15 21:18:20|5380.45|5342.45|5380.72|5342.72|5381.2|5343.2|5380.45|5342.45|10
1608067110000|2020-12-15 21:18:30|5380.75|5342.75|5380.79|5342.79|5381.13|5343.13|5380.65|5342.65|10
1608067120000|2020-12-15 21:18:40|5380.88|5342.88|5380.96|5342.96|5381.24|5343.24|5380.83|5342.83|10
1608067130000|2020-12-15 21:18:50|5381.23|5343.23|5382.09|5344.09|5382.09|5344.09|5381.23|5343.23|10
1608067140000|2020-12-15 21:19:00|5382.07|5344.07|5383.08|5345.08|5383.16|5345.16|5381.87|5343.87|10
1608067150000|2020-12-15 21:19:10|5383.22|5345.22|5383.97|5345.97|5383.97|5345.97|5383.18|5345.18|10
1608067160000|2020-12-15 21:19:20|5384|5346|5383.93|5345.93|5384|5346|5383.76|5345.76|10
1608067170000|2020-12-15 21:19:30|5383.78|5345.78|5385.53|5347.53|5385.53|5347.53|5383.72|5345.72|10
1608067180000|2020-12-15 21:19:40|5385.64|5347.64|5389.13|5351.13|5389.13|5351.13|5385.64|5347.64|10
1608067190000|2020-12-15 21:19:50|5389.54|5351.54|5391.19|5353.19|5391.28|5353.28|5389.54|5351.54|9
1608067200000|2020-12-15 21:20:00|5391.55|5353.55|5392.16|5354.16|5392.52|5354.52|5391.47|5353.47|10
1608067210000|2020-12-15 21:20:10|5391.96|5353.96|5391.85|5353.85|5392.25|5354.25|5391.85|5353.85|9
1608067220000|2020-12-15 21:20:20|5391.92|5353.92|5390.99|5352.99|5391.99|5353.99|5390.99|5352.99|10
1608067230000|2020-12-15 21:20:30|5390.97|5352.97|5390.91|5352.91|5390.97|5352.97|5390.5|5352.5|9
1608067240000|2020-12-15 21:20:40|5391.08|5353.08|5391.23|5353.23|5391.23|5353.23|5390.88|5352.88|10
1608067250000|2020-12-15 21:20:50|5391.4|5353.4|5393.24|5355.24|5393.24|5355.24|5391.4|5353.4|10
1608067260000|2020-12-15 21:21:00|5393.3|5355.3|5394.27|5356.27|5394.28|5356.28|5393.3|5355.3|10
1608067270000|2020-12-15 21:21:10|5394.25|5356.25|5395.02|5357.02|5395.02|5357.02|5394.23|5356.23|10
1608067280000|2020-12-15 21:21:20|5395.19|5357.19|5395.47|5357.47|5395.68|5357.68|5395.02|5357.02|10
1608067290000|2020-12-15 21:21:30|5395.48|5357.48|5395.01|5357.01|5395.62|5357.62|5395.01|5357.01|10
1608067300000|2020-12-15 21:21:40|5394.76|5356.76|5392.75|5354.75|5394.76|5356.76|5392.75|5354.75|9
1608067310000|2020-12-15 21:21:50|5392.77|5354.77|5393.32|5355.32|5393.32|5355.32|5392.72|5354.72|10
1608067320000|2020-12-15 21:22:00|5393.42|5355.42|5394.22|5356.22|5394.22|5356.22|5393.42|5355.42|9
1608067330000|2020-12-15 21:22:10|5394.24|5356.24|5394.64|5356.64|5394.74|5356.74|5394.2|5356.2|10
1608067340000|2020-12-15 21:22:20|5394.66|5356.66|5394.49|5356.49|5394.66|5356.66|5394.47|5356.47|10
1608067350000|2020-12-15 21:22:30|5394.42|5356.42|5393.28|5355.28|5394.57|5356.57|5393.28|5355.28|10
1608067360000|2020-12-15 21:22:40|5393.18|5355.18|5393.33|5355.33|5393.33|5355.33|5392.74|5354.74|10
1608067370000|2020-12-15 21:22:50|5393.4|5355.4|5393.89|5355.89|5393.89|5355.89|5393.39|5355.39|8
1608067380000|2020-12-15 21:23:00|5394.04|5356.04|5393.99|5355.99|5394.34|5356.34|5393.97|5355.97|9
1608067390000|2020-12-15 21:23:10|5393.77|5355.77|5390.68|5352.68|5393.77|5355.77|5389.57|5351.57|10
1608067400000|2020-12-15 21:23:20|5390.64|5352.64|5391.38|5353.38|5391.45|5353.45|5390.11|5352.11|10
1608067410000|2020-12-15 21:23:30|5391.5|5353.5|5391.28|5353.28|5391.55|5353.55|5391.26|5353.26|10
1608067420000|2020-12-15 21:23:40|5391.35|5353.35|5390.64|5352.64|5391.35|5353.35|5390.64|5352.64|10
1608067430000|2020-12-15 21:23:50|5390.61|5352.61|5390.11|5352.11|5390.61|5352.61|5389.91|5351.91|10
1608067440000|2020-12-15 21:24:00|5390.1|5352.1|5390.15|5352.15|5390.42|5352.42|5390.1|5352.1|9
1608067450000|2020-12-15 21:24:10|5390.17|5352.17|5390.54|5352.54|5390.54|5352.54|5390.11|5352.11|9
1608067460000|2020-12-15 21:24:20|5390.6|5352.6|5390.87|5352.87|5391.08|5353.08|5390.6|5352.6|9
1608067470000|2020-12-15 21:24:30|5390.78|5352.78|5390.62|5352.62|5390.87|5352.87|5390.62|5352.62|10
1608067480000|2020-12-15 21:24:40|5390.63|5352.63|5390.97|5352.97|5391.04|5353.04|5390.59|5352.59|9
1608067490000|2020-12-15 21:24:50|5391.11|5353.11|5391.23|5353.23|5391.27|5353.27|5390.99|5352.99|10
1608067500000|2020-12-15 21:25:00|5391.5|5353.5|5391.26|5353.26|5391.55|5353.55|5391.24|5353.24|10
1608067510000|2020-12-15 21:25:10|5391.22|5353.22|5390.98|5352.98|5391.24|5353.24|5390.97|5352.97|9
1608067520000|2020-12-15 21:25:20|5390.97|5352.97|5391.32|5353.32|5391.32|5353.32|5390.97|5352.97|9
1608067530000|2020-12-15 21:25:30|5391.18|5353.18|5391.24|5353.24|5391.51|5353.51|5391.18|5353.18|10
1608067540000|2020-12-15 21:25:40|5391.32|5353.32|5391.05|5353.05|5391.5|5353.5|5391.04|5353.04|10
1608067550000|2020-12-15 21:25:50|5391.04|5353.04|5390.51|5352.51|5391.04|5353.04|5390.49|5352.49|10
1608067560000|2020-12-15 21:26:00|5390.31|5352.31|5389.58|5351.58|5390.33|5352.33|5389.58|5351.58|10
1608067570000|2020-12-15 21:26:10|5389.34|5351.34|5386.83|5348.83|5389.43|5351.43|5386.83|5348.83|10
1608067580000|2020-12-15 21:26:20|5386.64|5348.64|5385.56|5347.56|5386.64|5348.64|5385.56|5347.56|10
1608067590000|2020-12-15 21:26:30|5385.36|5347.36|5382.37|5344.37|5385.36|5347.36|5382.37|5344.37|10
1608067600000|2020-12-15 21:26:40|5382.18|5344.18|5380.66|5342.66|5382.18|5344.18|5380.59|5342.59|10
1608067610000|2020-12-15 21:26:50|5380.65|5342.65|5381.46|5343.46|5381.46|5343.46|5380.54|5342.54|9
1608067620000|2020-12-15 21:27:00|5381.59|5343.59|5382.58|5344.58|5382.58|5344.58|5381.59|5343.59|9
1608067630000|2020-12-15 21:27:10|5382.64|5344.64|5382.98|5344.98|5383.24|5345.24|5382.64|5344.64|10
1608067640000|2020-12-15 21:27:20|5383.06|5345.06|5384.08|5346.08|5384.08|5346.08|5382.84|5344.84|10
1608067650000|2020-12-15 21:27:30|5383.96|5345.96|5384.07|5346.07|5384.16|5346.16|5383.81|5345.81|10
1608067660000|2020-12-15 21:27:40|5384.06|5346.06|5383.47|5345.47|5384.17|5346.17|5383.47|5345.47|10
1608067670000|2020-12-15 21:27:50|5383.29|5345.29|5383.26|5345.26|5383.38|5345.38|5383.13|5345.13|9
1608067680000|2020-12-15 21:28:00|5382.9|5344.9|5381.1|5343.1|5382.9|5344.9|5381.1|5343.1|10
1608067690000|2020-12-15 21:28:10|5381.18|5343.18|5378.4|5340.4|5381.18|5343.18|5378.4|5340.4|10
1608067700000|2020-12-15 21:28:20|5378.28|5340.28|5374.44|5336.44|5378.28|5340.28|5374.44|5336.44|10
1608067710000|2020-12-15 21:28:30|5373.55|5335.55|5373.66|5335.66|5373.66|5335.66|5372.17|5334.17|10
1608067720000|2020-12-15 21:28:40|5373.87|5335.87|5375.58|5337.58|5375.58|5337.58|5373.87|5335.87|10
1608067730000|2020-12-15 21:28:50|5375.78|5337.78|5377.54|5339.54|5377.54|5339.54|5375.78|5337.78|9
1608067740000|2020-12-15 21:29:00|5377.67|5339.67|5377.88|5339.88|5378.18|5340.18|5377.67|5339.67|10
1608067750000|2020-12-15 21:29:10|5377.64|5339.64|5377.03|5339.03|5377.71|5339.71|5377.03|5339.03|10
1608067760000|2020-12-15 21:29:20|5376.79|5338.79|5376.89|5338.89|5377.17|5339.17|5376.71|5338.71|9
1608067770000|2020-12-15 21:29:30|5376.94|5338.94|5376.18|5338.18|5377.02|5339.02|5376.18|5338.18|9
1608067780000|2020-12-15 21:29:40|5376.06|5338.06|5375.68|5337.68|5376.13|5338.13|5375.68|5337.68|10
1608067790000|2020-12-15 21:29:50|5375.66|5337.66|5376.52|5338.52|5376.54|5338.54|5375.55|5337.55|10
1608067800000|2020-12-15 21:30:00|5376.47|5338.47|5376.92|5338.92|5376.98|5338.98|5376.37|5338.37|10
1608067810000|2020-12-15 21:30:10|5376.85|5338.85|5377.33|5339.33|5377.33|5339.33|5376.85|5338.85|10
1608067820000|2020-12-15 21:30:20|5377.51|5339.51|5377|5339|5377.51|5339.51|5376.69|5338.69|10
1608067830000|2020-12-15 21:30:30|5377.18|5339.18|5377.6|5339.6|5377.81|5339.81|5377.18|5339.18|10
1608067840000|2020-12-15 21:30:40|5377.68|5339.68|5377.75|5339.75|5377.97|5339.97|5377.68|5339.68|10
1608067850000|2020-12-15 21:30:50|5377.83|5339.83|5377.79|5339.79|5378.12|5340.12|5377.79|5339.79|10
1608067860000|2020-12-15 21:31:00|5377.58|5339.58|5377.96|5339.96|5377.96|5339.96|5377.58|5339.58|9
1608067870000|2020-12-15 21:31:10|5378.15|5340.15|5378.28|5340.28|5378.28|5340.28|5378.11|5340.11|9
1608067880000|2020-12-15 21:31:20|5378.1|5340.1|5377.72|5339.72|5378.28|5340.28|5377.72|5339.72|9
1608067890000|2020-12-15 21:31:30|5377.55|5339.55|5377.02|5339.02|5377.55|5339.55|5377.02|5339.02|9
1608067900000|2020-12-15 21:31:40|5376.96|5338.96|5376.88|5338.88|5376.97|5338.97|5376.77|5338.77|10
1608067910000|2020-12-15 21:31:50|5377.01|5339.01|5377.26|5339.26|5377.4|5339.4|5377.01|5339.01|10
1608067920000|2020-12-15 21:32:00|5377.22|5339.22|5376.58|5338.58|5377.24|5339.24|5376.56|5338.56|9
1608067930000|2020-12-15 21:32:10|5376.44|5338.44|5376.47|5338.47|5376.47|5338.47|5376.29|5338.29|10
1608067940000|2020-12-15 21:32:20|5376.31|5338.31|5374.74|5336.74|5376.31|5338.31|5374.74|5336.74|10
1608067950000|2020-12-15 21:32:30|5374.47|5336.47|5373.9|5335.9|5374.47|5336.47|5373.63|5335.63|10
1608067960000|2020-12-15 21:32:40|5373.73|5335.73|5375.26|5337.26|5375.27|5337.27|5373.72|5335.72|10
1608067970000|2020-12-15 21:32:50|5375.32|5337.32|5375.85|5337.85|5375.85|5337.85|5375.32|5337.32|9
1608067980000|2020-12-15 21:33:00|5375.8|5337.8|5376.47|5338.47|5376.47|5338.47|5375.8|5337.8|10
1608067990000|2020-12-15 21:33:10|5376.39|5338.39|5376.89|5338.89|5376.89|5338.89|5376.37|5338.37|10
1608068000000|2020-12-15 21:33:20|5376.75|5338.75|5377.48|5339.48|5377.53|5339.53|5376.75|5338.75|10
1608068010000|2020-12-15 21:33:30|5377.59|5339.59|5379.06|5341.06|5379.06|5341.06|5377.5|5339.5|10
1608068020000|2020-12-15 21:33:40|5379.59|5341.59|5380.74|5342.74|5380.74|5342.74|5379.53|5341.53|10
1608068030000|2020-12-15 21:33:50|5381.06|5343.06|5381.83|5343.83|5381.83|5343.83|5380.79|5342.79|10
1608068040000|2020-12-15 21:34:00|5381.8|5343.8|5381.32|5343.32|5381.8|5343.8|5381.27|5343.27|8
1608068050000|2020-12-15 21:34:10|5381.22|5343.22|5381.48|5343.48|5381.5|5343.5|5381.22|5343.22|10
1608068060000|2020-12-15 21:34:20|5381.7|5343.7|5382.93|5344.93|5382.98|5344.98|5381.7|5343.7|10
1608068070000|2020-12-15 21:34:30|5382.99|5344.99|5382.21|5344.21|5383|5345|5382.21|5344.21|9
1608068080000|2020-12-15 21:34:40|5381.82|5343.82|5380.9|5342.9|5381.91|5343.91|5380.9|5342.9|10
1608068090000|2020-12-15 21:34:50|5380.89|5342.89|5380.53|5342.53|5380.95|5342.95|5380.47|5342.47|10
1608068100000|2020-12-15 21:35:00|5380.38|5342.38|5380.86|5342.86|5380.89|5342.89|5380.26|5342.26|10
1608068110000|2020-12-15 21:35:10|5380.93|5342.93|5381.92|5343.92|5381.93|5343.93|5380.87|5342.87|10
1608068120000|2020-12-15 21:35:20|5381.93|5343.93|5382.05|5344.05|5382.33|5344.33|5381.93|5343.93|10
1608068130000|2020-12-15 21:35:30|5381.98|5343.98|5382.12|5344.12|5382.27|5344.27|5381.91|5343.91|8
1608068140000|2020-12-15 21:35:40|5382.23|5344.23|5382.75|5344.75|5382.77|5344.77|5382.23|5344.23|10
1608068150000|2020-12-15 21:35:50|5382.59|5344.59|5382.56|5344.56|5382.85|5344.85|5382.43|5344.43|10
1608068160000|2020-12-15 21:36:00|5382.65|5344.65|5382.47|5344.47|5382.7|5344.7|5382.47|5344.47|10
1608068170000|2020-12-15 21:36:10|5382.53|5344.53|5382.65|5344.65|5383.07|5345.07|5382.53|5344.53|10
1608068180000|2020-12-15 21:36:20|5382.63|5344.63|5382.42|5344.42|5382.63|5344.63|5382.31|5344.31|9
1608068190000|2020-12-15 21:36:30|5382.45|5344.45|5382.37|5344.37|5382.52|5344.52|5382.37|5344.37|9
1608068200000|2020-12-15 21:36:40|5382.46|5344.46|5382.7|5344.7|5382.7|5344.7|5382.38|5344.38|10
1608068210000|2020-12-15 21:36:50|5382.74|5344.74|5382.86|5344.86|5382.91|5344.91|5382.69|5344.69|10
1608068220000|2020-12-15 21:37:00|5382.89|5344.89|5382.91|5344.91|5383.02|5345.02|5382.86|5344.86|9
1608068230000|2020-12-15 21:37:10|5382.98|5344.98|5383.35|5345.35|5383.35|5345.35|5382.98|5344.98|9
1608068240000|2020-12-15 21:37:20|5383.38|5345.38|5384.12|5346.12|5384.16|5346.16|5383.38|5345.38|10
1608068250000|2020-12-15 21:37:30|5383.88|5345.88|5384.03|5346.03|5384.05|5346.05|5383.84|5345.84|9
1608068260000|2020-12-15 21:37:40|5383.93|5345.93|5384.12|5346.12|5384.17|5346.17|5383.93|5345.93|8
1608068270000|2020-12-15 21:37:50|5384.15|5346.15|5384.48|5346.48|5384.48|5346.48|5384.15|5346.15|10
1608068280000|2020-12-15 21:38:00|5384.73|5346.73|5385.14|5347.14|5385.28|5347.28|5384.73|5346.73|10
1608068290000|2020-12-15 21:38:10|5385.1|5347.1|5384.87|5346.87|5385.1|5347.1|5384.81|5346.81|10
1608068300000|2020-12-15 21:38:20|5384.76|5346.76|5384.65|5346.65|5384.8|5346.8|5384.62|5346.62|10
1608068310000|2020-12-15 21:38:30|5384.76|5346.76|5385.89|5347.89|5385.89|5347.89|5384.76|5346.76|10
1608068320000|2020-12-15 21:38:40|5385.96|5347.96|5385.61|5347.61|5386.07|5348.07|5385.61|5347.61|10
1608068330000|2020-12-15 21:38:50|5385.64|5347.64|5384.94|5346.94|5385.64|5347.64|5384.94|5346.94|10
1608068340000|2020-12-15 21:39:00|5384.87|5346.87|5384.4|5346.4|5384.87|5346.87|5384.4|5346.4|10
1608068350000|2020-12-15 21:39:10|5384.13|5346.13|5383.8|5345.8|5384.22|5346.22|5383.69|5345.69|10
1608068360000|2020-12-15 21:39:20|5383.92|5345.92|5383.93|5345.93|5383.96|5345.96|5383.8|5345.8|10
1608068370000|2020-12-15 21:39:30|5383.94|5345.94|5383.6|5345.6|5383.94|5345.94|5383.59|5345.59|9
1608068380000|2020-12-15 21:39:40|5383.67|5345.67|5383.47|5345.47|5383.67|5345.67|5383.4|5345.4|9
1608068390000|2020-12-15 21:39:50|5383.58|5345.58|5383.08|5345.08|5383.58|5345.58|5383.08|5345.08|10
1608068400000|2020-12-15 21:40:00|5383.06|5345.06|5381.8|5343.8|5383.18|5345.18|5381.8|5343.8|10
1608068410000|2020-12-15 21:40:10|5381.72|5343.72|5381.5|5343.5|5381.72|5343.72|5381.46|5343.46|10
1608068420000|2020-12-15 21:40:20|5381.54|5343.54|5381.42|5343.42|5381.58|5343.58|5381.42|5343.42|9
1608068430000|2020-12-15 21:40:30|5381.44|5343.44|5381.32|5343.32|5381.58|5343.58|5381.32|5343.32|9
1608068440000|2020-12-15 21:40:40|5381.44|5343.44|5380.99|5342.99|5381.44|5343.44|5380.99|5342.99|10
1608068450000|2020-12-15 21:40:50|5381.04|5343.04|5381.34|5343.34|5381.34|5343.34|5381.01|5343.01|9
1608068460000|2020-12-15 21:41:00|5381.36|5343.36|5380.87|5342.87|5381.36|5343.36|5380.81|5342.81|9
1608068470000|2020-12-15 21:41:10|5380.89|5342.89|5380.56|5342.56|5380.89|5342.89|5380.47|5342.47|10
1608068480000|2020-12-15 21:41:20|5380.62|5342.62|5380.08|5342.08|5380.67|5342.67|5380.08|5342.08|10
1608068490000|2020-12-15 21:41:30|5380.15|5342.15|5380.18|5342.18|5380.31|5342.31|5380.12|5342.12|10
1608068500000|2020-12-15 21:41:40|5380.17|5342.17|5379.87|5341.87|5380.17|5342.17|5379.81|5341.81|9
1608068510000|2020-12-15 21:41:50|5379.89|5341.89|5379.69|5341.69|5379.89|5341.89|5379.65|5341.65|10
1608068520000|2020-12-15 21:42:00|5379.73|5341.73|5379.77|5341.77|5380.08|5342.08|5379.73|5341.73|9
1608068530000|2020-12-15 21:42:10|5379.72|5341.72|5379.73|5341.73|5379.8|5341.8|5379.51|5341.51|9
1608068540000|2020-12-15 21:42:20|5379.67|5341.67|5380.66|5342.66|5380.79|5342.79|5379.67|5341.67|10
1608068550000|2020-12-15 21:42:30|5380.58|5342.58|5380.27|5342.27|5380.62|5342.62|5380.27|5342.27|9
1608068560000|2020-12-15 21:42:40|5380.26|5342.26|5380.49|5342.49|5380.49|5342.49|5380.19|5342.19|10
1608068570000|2020-12-15 21:42:50|5380.7|5342.7|5381.36|5343.36|5381.36|5343.36|5380.7|5342.7|10
1608068580000|2020-12-15 21:43:00|5381.41|5343.41|5381.77|5343.77|5381.78|5343.78|5381.4|5343.4|10
1608068590000|2020-12-15 21:43:10|5381.87|5343.87|5382.96|5344.96|5383.01|5345.01|5381.87|5343.87|10
1608068600000|2020-12-15 21:43:20|5382.95|5344.95|5384|5346|5384.02|5346.02|5382.95|5344.95|10
1608068610000|2020-12-15 21:43:30|5384.38|5346.38|5384.86|5346.86|5384.86|5346.86|5384.35|5346.35|10
1608068620000|2020-12-15 21:43:40|5385.05|5347.05|5386.96|5348.96|5386.96|5348.96|5385.05|5347.05|9
1608068630000|2020-12-15 21:43:50|5386.9|5348.9|5388.09|5350.09|5388.09|5350.09|5386.9|5348.9|10
1608068640000|2020-12-15 21:44:00|5388.17|5350.17|5388.55|5350.55|5388.59|5350.59|5388.17|5350.17|10
1608068650000|2020-12-15 21:44:10|5388.59|5350.59|5389.3|5351.3|5389.32|5351.32|5388.59|5350.59|10
1608068660000|2020-12-15 21:44:20|5389.33|5351.33|5389.57|5351.57|5389.64|5351.64|5389.33|5351.33|9
1608068670000|2020-12-15 21:44:30|5389.65|5351.65|5389.63|5351.63|5389.79|5351.79|5389.63|5351.63|9
1608068680000|2020-12-15 21:44:40|5389.61|5351.61|5389.72|5351.72|5389.72|5351.72|5389.61|5351.61|7
1608068690000|2020-12-15 21:44:50|5389.68|5351.68|5389.62|5351.62|5389.73|5351.73|5389.62|5351.62|10
1608068700000|2020-12-15 21:45:00|5389.64|5351.64|5390.26|5352.26|5390.36|5352.36|5389.64|5351.64|10
1608068710000|2020-12-15 21:45:10|5390.18|5352.18|5390.24|5352.24|5390.34|5352.34|5390.04|5352.04|10
1608068720000|2020-12-15 21:45:20|5390.23|5352.23|5389.66|5351.66|5390.23|5352.23|5389.56|5351.56|9
1608068730000|2020-12-15 21:45:30|5389.58|5351.58|5389.35|5351.35|5389.59|5351.59|5389.24|5351.24|10
1608068740000|2020-12-15 21:45:40|5389.34|5351.34|5388.91|5350.91|5389.41|5351.41|5388.91|5350.91|10
1608068750000|2020-12-15 21:45:50|5388.92|5350.92|5388.72|5350.72|5388.93|5350.93|5388.58|5350.58|10
1608068760000|2020-12-15 21:46:00|5388.63|5350.63|5387.99|5349.99|5388.68|5350.68|5387.99|5349.99|9
1608068770000|2020-12-15 21:46:10|5388.03|5350.03|5387.11|5349.11|5388.03|5350.03|5387.11|5349.11|9
1608068780000|2020-12-15 21:46:20|5386.91|5348.91|5381.73|5343.73|5386.91|5348.91|5381.73|5343.73|10
1608068790000|2020-12-15 21:46:30|5380.95|5342.95|5380.68|5342.68|5380.95|5342.95|5380.34|5342.34|9
1608068800000|2020-12-15 21:46:40|5380.71|5342.71|5376.86|5338.86|5380.71|5342.71|5376.86|5338.86|10
1608068810000|2020-12-15 21:46:50|5376.78|5338.78|5376.56|5338.56|5376.78|5338.78|5376.19|5338.19|10
1608068820000|2020-12-15 21:47:00|5376.25|5338.25|5375.86|5337.86|5376.25|5338.25|5375.77|5337.77|10
1608068830000|2020-12-15 21:47:10|5376.1|5338.1|5376.04|5338.04|5376.17|5338.17|5375.97|5337.97|9
1608068840000|2020-12-15 21:47:20|5375.86|5337.86|5376.44|5338.44|5376.44|5338.44|5375.76|5337.76|9
1608068850000|2020-12-15 21:47:30|5376.33|5338.33|5376.2|5338.2|5376.33|5338.33|5375.99|5337.99|10
1608068860000|2020-12-15 21:47:40|5376.21|5338.21|5376.31|5338.31|5376.34|5338.34|5376.09|5338.09|10
1608068870000|2020-12-15 21:47:50|5376.23|5338.23|5377.15|5339.15|5377.15|5339.15|5376.14|5338.14|9
1608068880000|2020-12-15 21:48:00|5377.89|5339.89|5381.28|5343.28|5381.28|5343.28|5377.89|5339.89|10
1608068890000|2020-12-15 21:48:10|5382.47|5344.47|5387.48|5349.48|5387.48|5349.48|5382.47|5344.47|10
1608068900000|2020-12-15 21:48:20|5387.98|5349.98|5389.67|5351.67|5389.82|5351.82|5387.82|5349.82|10
1608068910000|2020-12-15 21:48:30|5389.62|5351.62|5389.84|5351.84|5390.31|5352.31|5389.61|5351.61|9
1608068920000|2020-12-15 21:48:40|5389.72|5351.72|5388.91|5350.91|5389.76|5351.76|5388.91|5350.91|10
1608068930000|2020-12-15 21:48:50|5388.86|5350.86|5387.98|5349.98|5388.86|5350.86|5387.98|5349.98|10
1608068940000|2020-12-15 21:49:00|5387.92|5349.92|5388.18|5350.18|5388.26|5350.26|5387.8|5349.8|10
1608068950000|2020-12-15 21:49:10|5388.05|5350.05|5386.84|5348.84|5388.05|5350.05|5386.84|5348.84|10
1608068960000|2020-12-15 21:49:20|5386.66|5348.66|5385.97|5347.97|5386.66|5348.66|5385.97|5347.97|9
1608068970000|2020-12-15 21:49:30|5385.9|5347.9|5386|5348|5386|5348|5385.66|5347.66|9
1608068980000|2020-12-15 21:49:40|5386.08|5348.08|5386.87|5348.87|5386.87|5348.87|5386|5348|10
1608068990000|2020-12-15 21:49:50|5386.92|5348.92|5386.49|5348.49|5387.09|5349.09|5386.45|5348.45|9
1608069000000|2020-12-15 21:50:00|5386.39|5348.39|5385.33|5347.33|5386.39|5348.39|5384.84|5346.84|10
1608069010000|2020-12-15 21:50:10|5385.56|5347.56|5388.56|5350.56|5388.56|5350.56|5385.56|5347.56|10
1608069020000|2020-12-15 21:50:20|5388.93|5350.93|5388.1|5350.1|5388.98|5350.98|5388.1|5350.1|10
1608069030000|2020-12-15 21:50:30|5387.85|5349.85|5386.83|5348.83|5387.93|5349.93|5386.83|5348.83|10
1608069040000|2020-12-15 21:50:40|5386.93|5348.93|5386.99|5348.99|5387.11|5349.11|5386.8|5348.8|8
1608069050000|2020-12-15 21:50:50|5386.97|5348.97|5387.26|5349.26|5387.31|5349.31|5386.84|5348.84|10
1608069060000|2020-12-15 21:51:00|5387.24|5349.24|5388.32|5350.32|5388.74|5350.74|5387.24|5349.24|10
1608069070000|2020-12-15 21:51:10|5388.35|5350.35|5389.38|5351.38|5389.38|5351.38|5388.35|5350.35|8
1608069080000|2020-12-15 21:51:20|5389.28|5351.28|5388.3|5350.3|5389.43|5351.43|5388.3|5350.3|10
1608069090000|2020-12-15 21:51:30|5388.05|5350.05|5385.64|5347.64|5388.05|5350.05|5385.64|5347.64|10
1608069100000|2020-12-15 21:51:40|5385.11|5347.11|5384.26|5346.26|5385.11|5347.11|5383.98|5345.98|10
1608069110000|2020-12-15 21:51:50|5384.21|5346.21|5384.65|5346.65|5384.76|5346.76|5384.21|5346.21|10
1608069120000|2020-12-15 21:52:00|5384.97|5346.97|5384.86|5346.86|5384.97|5346.97|5384.71|5346.71|8
1608069130000|2020-12-15 21:52:10|5384.73|5346.73|5385.58|5347.58|5385.58|5347.58|5384.73|5346.73|9
1608069140000|2020-12-15 21:52:20|5385.85|5347.85|5386.89|5348.89|5386.89|5348.89|5385.85|5347.85|10
1608069150000|2020-12-15 21:52:30|5386.84|5348.84|5388.17|5350.17|5388.17|5350.17|5386.79|5348.79|10
1608069160000|2020-12-15 21:52:40|5388.19|5350.19|5386.76|5348.76|5388.19|5350.19|5386.76|5348.76|10
1608069170000|2020-12-15 21:52:50|5386.13|5348.13|5383.8|5345.8|5386.13|5348.13|5383.78|5345.78|10
1608069180000|2020-12-15 21:53:00|5383.54|5345.54|5382.83|5344.83|5383.54|5345.54|5382.79|5344.79|10
1608069190000|2020-12-15 21:53:10|5382.97|5344.97|5382.72|5344.72|5382.97|5344.97|5382.62|5344.62|9
1608069200000|2020-12-15 21:53:20|5382.85|5344.85|5383.2|5345.2|5383.2|5345.2|5382.72|5344.72|7
1608069210000|2020-12-15 21:53:30|5383.19|5345.19|5384.62|5346.62|5384.62|5346.62|5383.19|5345.19|10
1608069220000|2020-12-15 21:53:40|5384.73|5346.73|5386.37|5348.37|5386.37|5348.37|5384.73|5346.73|9
1608069230000|2020-12-15 21:53:50|5386.4|5348.4|5386.71|5348.71|5386.71|5348.71|5386.39|5348.39|8
1608069240000|2020-12-15 21:54:00|5386.78|5348.78|5386.92|5348.92|5387|5349|5386.78|5348.78|9
1608069250000|2020-12-15 21:54:10|5386.91|5348.91|5386.86|5348.86|5386.91|5348.91|5386.78|5348.78|7
1608069260000|2020-12-15 21:54:20|5387.09|5349.09|5387.65|5349.65|5387.65|5349.65|5386.94|5348.94|9
1608069270000|2020-12-15 21:54:30|5387.88|5349.88|5388|5350|5388.04|5350.04|5387.88|5349.88|9
1608069280000|2020-12-15 21:54:40|5388.25|5350.25|5387.87|5349.87|5388.25|5350.25|5387.83|5349.83|10
1608069290000|2020-12-15 21:54:50|5387.69|5349.69|5387.69|5349.69|5387.76|5349.76|5387.54|5349.54|8
1608069300000|2020-12-15 21:55:00|5387.47|5349.47|5387.12|5349.12|5387.47|5349.47|5387.12|5349.12|9
1608069310000|2020-12-15 21:55:10|5386.99|5348.99|5386.89|5348.89|5387.05|5349.05|5386.89|5348.89|10
1608069320000|2020-12-15 21:55:20|5386.91|5348.91|5386.91|5348.91|5386.99|5348.99|5386.87|5348.87|10
1608069330000|2020-12-15 21:55:30|5386.9|5348.9|5386.55|5348.55|5386.94|5348.94|5386.55|5348.55|9
1608069340000|2020-12-15 21:55:40|5386.45|5348.45|5386.17|5348.17|5386.52|5348.52|5386.17|5348.17|10
1608069350000|2020-12-15 21:55:50|5385.8|5347.8|5383.88|5345.88|5385.8|5347.8|5383.88|5345.88|10
1608069360000|2020-12-15 21:56:00|5383.82|5345.82|5384.81|5346.81|5384.81|5346.81|5383.69|5345.69|10
1608069370000|2020-12-15 21:56:10|5384.99|5346.99|5385.86|5347.86|5385.86|5347.86|5384.99|5346.99|10
1608069380000|2020-12-15 21:56:20|5385.95|5347.95|5386.8|5348.8|5386.93|5348.93|5385.95|5347.95|10
1608069390000|2020-12-15 21:56:30|5387.08|5349.08|5387.79|5349.79|5387.79|5349.79|5387.08|5349.08|10
1608069400000|2020-12-15 21:56:40|5387.99|5349.99|5388.05|5350.05|5388.09|5350.09|5387.97|5349.97|10
1608069410000|2020-12-15 21:56:50|5387.98|5349.98|5388.38|5350.38|5388.44|5350.44|5387.98|5349.98|10
1608069420000|2020-12-15 21:57:00|5388.29|5350.29|5388.46|5350.46|5388.46|5350.46|5388.29|5350.29|10
1608069430000|2020-12-15 21:57:10|5388.51|5350.51|5387.94|5349.94|5388.51|5350.51|5387.94|5349.94|10
1608069440000|2020-12-15 21:57:20|5387.82|5349.82|5387.65|5349.65|5387.86|5349.86|5387.53|5349.53|10
1608069450000|2020-12-15 21:57:30|5387.62|5349.62|5387.59|5349.59|5387.87|5349.87|5387.59|5349.59|10
1608069460000|2020-12-15 21:57:40|5387.61|5349.61|5387.16|5349.16|5387.67|5349.67|5387.12|5349.12|10
1608069470000|2020-12-15 21:57:50|5386.87|5348.87|5385.73|5347.73|5386.87|5348.87|5385.73|5347.73|9
1608069480000|2020-12-15 21:58:00|5385.64|5347.64|5385.51|5347.51|5385.97|5347.97|5385.51|5347.51|10
1608069490000|2020-12-15 21:58:10|5385.39|5347.39|5385.13|5347.13|5385.41|5347.41|5385.13|5347.13|10
1608069500000|2020-12-15 21:58:20|5385.21|5347.21|5384.69|5346.69|5385.21|5347.21|5384.68|5346.68|9
1608069510000|2020-12-15 21:58:30|5384.56|5346.56|5384.5|5346.5|5384.56|5346.56|5384.43|5346.43|9
1608069520000|2020-12-15 21:58:40|5384.49|5346.49|5384.74|5346.74|5384.74|5346.74|5384.46|5346.46|9
1608069530000|2020-12-15 21:58:50|5385|5347|5387.63|5349.63|5387.63|5349.63|5385|5347|10
1608069540000|2020-12-15 21:59:00|5387.65|5349.65|5387.36|5349.36|5387.77|5349.77|5387.36|5349.36|9
1608069550000|2020-12-15 21:59:10|5387.52|5349.52|5387.23|5349.23|5387.68|5349.68|5387.1|5349.1|10
1608069560000|2020-12-15 21:59:20|5387.27|5349.27|5387.21|5349.21|5387.33|5349.33|5387.17|5349.17|9
1608069570000|2020-12-15 21:59:30|5387.14|5349.14|5386.87|5348.87|5387.14|5349.14|5386.78|5348.78|9
1608069580000|2020-12-15 21:59:40|5386.82|5348.82|5386.41|5348.41|5386.82|5348.82|5386.41|5348.41|10
1608069590000|2020-12-15 21:59:50|5386.39|5348.39|5386.84|5348.84|5386.84|5348.84|5386.34|5348.34|10
1608069600000|2020-12-15 22:00:00|5386.8|5348.8|5387.01|5349.01|5387.01|5349.01|5386.8|5348.8|9
1608069610000|2020-12-15 22:00:10|5386.98|5348.98|5387.4|5349.4|5387.4|5349.4|5386.86|5348.86|10
1608069620000|2020-12-15 22:00:20|5387.45|5349.45|5386.87|5348.87|5387.46|5349.46|5386.87|5348.87|9
1608069630000|2020-12-15 22:00:30|5386.84|5348.84|5386.68|5348.68|5386.84|5348.84|5386.62|5348.62|10
1608069640000|2020-12-15 22:00:40|5386.7|5348.7|5386.82|5348.82|5386.84|5348.84|5386.56|5348.56|10
1608069650000|2020-12-15 22:00:50|5386.84|5348.84|5386.93|5348.93|5386.94|5348.94|5386.78|5348.78|6
1608069660000|2020-12-15 22:01:00|5386.98|5348.98|5387.18|5349.18|5387.18|5349.18|5386.9|5348.9|8
1608069670000|2020-12-15 22:01:10|5387.2|5349.2|5387.05|5349.05|5387.27|5349.27|5387.05|5349.05|8
1608069680000|2020-12-15 22:01:20|5386.96|5348.96|5386.82|5348.82|5386.96|5348.96|5386.79|5348.79|10
1608069690000|2020-12-15 22:01:30|5386.96|5348.96|5386.84|5348.84|5386.96|5348.96|5386.68|5348.68|9
1608069700000|2020-12-15 22:01:40|5386.67|5348.67|5386.76|5348.76|5386.9|5348.9|5386.6|5348.6|10
1608069710000|2020-12-15 22:01:50|5386.75|5348.75|5386.58|5348.58|5386.75|5348.75|5386.33|5348.33|10
1608069720000|2020-12-15 22:02:00|5386.51|5348.51|5385.97|5347.97|5386.51|5348.51|5385.97|5347.97|10
1608069730000|2020-12-15 22:02:10|5385.96|5347.96|5386|5348|5386.09|5348.09|5385.88|5347.88|9
1608069740000|2020-12-15 22:02:20|5386.09|5348.09|5385.77|5347.77|5386.09|5348.09|5385.77|5347.77|8
1608069750000|2020-12-15 22:02:30|5385.8|5347.8|5385.34|5347.34|5385.8|5347.8|5385.32|5347.32|9
1608069760000|2020-12-15 22:02:40|5385.35|5347.35|5385.35|5347.35|5385.37|5347.37|5385.3|5347.3|10
1608069770000|2020-12-15 22:02:50|5385.37|5347.37|5385.34|5347.34|5385.42|5347.42|5385.34|5347.34|7
1608069780000|2020-12-15 22:03:00|5385.1|5347.1|5384.88|5346.88|5385.1|5347.1|5384.88|5346.88|9
1608069790000|2020-12-15 22:03:10|5384.86|5346.86|5384.19|5346.19|5384.89|5346.89|5384.17|5346.17|10
1608069800000|2020-12-15 22:03:20|5384.11|5346.11|5383.69|5345.69|5384.11|5346.11|5383.67|5345.67|9
1608069810000|2020-12-15 22:03:30|5383.56|5345.56|5383.14|5345.14|5383.56|5345.56|5383.13|5345.13|10
1608069820000|2020-12-15 22:03:40|5382.98|5344.98|5382.16|5344.16|5382.98|5344.98|5382.1|5344.1|9
1608069830000|2020-12-15 22:03:50|5381.93|5343.93|5381.24|5343.24|5381.93|5343.93|5381.24|5343.24|9
1608069840000|2020-12-15 22:04:00|5381.3|5343.3|5381.02|5343.02|5381.39|5343.39|5381.02|5343.02|9
1608069850000|2020-12-15 22:04:10|5380.9|5342.9|5380.28|5342.28|5380.9|5342.9|5380.23|5342.23|8
1608069860000|2020-12-15 22:04:20|5380.3|5342.3|5379.84|5341.84|5380.32|5342.32|5379.84|5341.84|10
1608069870000|2020-12-15 22:04:30|5379.76|5341.76|5378.51|5340.51|5379.76|5341.76|5378.51|5340.51|9
1608069880000|2020-12-15 22:04:40|5377.92|5339.92|5376.55|5338.55|5377.92|5339.92|5376.55|5338.55|10
1608069890000|2020-12-15 22:04:50|5376.44|5338.44|5375.68|5337.68|5376.59|5338.59|5375.68|5337.68|9
1608069900000|2020-12-15 22:05:00|5375.86|5337.86|5375.36|5337.36|5375.91|5337.91|5375.36|5337.36|9
1608069910000|2020-12-15 22:05:10|5375.28|5337.28|5374.66|5336.66|5375.28|5337.28|5374.66|5336.66|9
1608069920000|2020-12-15 22:05:20|5374.64|5336.64|5374.16|5336.16|5374.64|5336.64|5374.16|5336.16|10
1608069930000|2020-12-15 22:05:30|5373.85|5335.85|5373.85|5335.85|5374.01|5336.01|5373.61|5335.61|9
1608069940000|2020-12-15 22:05:40|5373.89|5335.89|5374.44|5336.44|5374.44|5336.44|5373.89|5335.89|9
1608069950000|2020-12-15 22:05:50|5374.62|5336.62|5375.7|5337.7|5375.7|5337.7|5374.62|5336.62|10
1608069960000|2020-12-15 22:06:00|5375.92|5337.92|5376.78|5338.78|5376.99|5338.99|5375.92|5337.92|10
1608069970000|2020-12-15 22:06:10|5376.83|5338.83|5377.94|5339.94|5377.94|5339.94|5376.83|5338.83|9
1608069980000|2020-12-15 22:06:20|5378.06|5340.06|5378.18|5340.18|5378.46|5340.46|5378.06|5340.06|10
1608069990000|2020-12-15 22:06:30|5378.6|5340.6|5379.7|5341.7|5379.7|5341.7|5378.6|5340.6|8
1608070000000|2020-12-15 22:06:40|5380.12|5342.12|5381.81|5343.81|5381.81|5343.81|5380.12|5342.12|10
1608070010000|2020-12-15 22:06:50|5381.79|5343.79|5381.53|5343.53|5382.16|5344.16|5381.53|5343.53|10
1608070020000|2020-12-15 22:07:00|5381.39|5343.39|5381.18|5343.18|5381.76|5343.76|5381.18|5343.18|10
1608070030000|2020-12-15 22:07:10|5381.04|5343.04|5381|5343|5381.09|5343.09|5380.95|5342.95|9
1608070040000|2020-12-15 22:07:20|5380.97|5342.97|5380.86|5342.86|5380.97|5342.97|5380.36|5342.36|10
1608070050000|2020-12-15 22:07:30|5380.76|5342.76|5380.97|5342.97|5381.02|5343.02|5380.76|5342.76|8
1608070060000|2020-12-15 22:07:40|5381|5343|5380.66|5342.66|5381|5343|5380.6|5342.6|9
1608070070000|2020-12-15 22:07:50|5380.71|5342.71|5381.16|5343.16|5381.16|5343.16|5380.71|5342.71|8
1608070080000|2020-12-15 22:08:00|5381.15|5343.15|5381.35|5343.35|5381.35|5343.35|5381.15|5343.15|6
1608070090000|2020-12-15 22:08:10|5381.28|5343.28|5381.35|5343.35|5381.47|5343.47|5381.2|5343.2|10
1608070100000|2020-12-15 22:08:20|5381.27|5343.27|5380.88|5342.88|5381.28|5343.28|5380.86|5342.86|9
1608070110000|2020-12-15 22:08:30|5380.83|5342.83|5380.9|5342.9|5381.08|5343.08|5380.83|5342.83|10
1608070120000|2020-12-15 22:08:40|5380.97|5342.97|5381.41|5343.41|5381.41|5343.41|5380.97|5342.97|8
1608070130000|2020-12-15 22:08:50|5381.43|5343.43|5382.77|5344.77|5382.77|5344.77|5381.43|5343.43|10
1608070140000|2020-12-15 22:09:00|5382.89|5344.89|5383.2|5345.2|5383.27|5345.27|5382.89|5344.89|9
1608070150000|2020-12-15 22:09:10|5383.24|5345.24|5383.09|5345.09|5383.29|5345.29|5383.09|5345.09|8
1608070160000|2020-12-15 22:09:20|5383.27|5345.27|5383.52|5345.52|5383.52|5345.52|5383.19|5345.19|8
1608070170000|2020-12-15 22:09:30|5383.61|5345.61|5383.79|5345.79|5383.79|5345.79|5383.54|5345.54|10
1608070180000|2020-12-15 22:09:40|5383.7|5345.7|5384.17|5346.17|5384.17|5346.17|5383.67|5345.67|10
1608070190000|2020-12-15 22:09:50|5384.14|5346.14|5384.31|5346.31|5384.31|5346.31|5384.1|5346.1|9
1608070200000|2020-12-15 22:10:00|5384.29|5346.29|5384.43|5346.43|5384.43|5346.43|5384.13|5346.13|8
1608070210000|2020-12-15 22:10:10|5384.36|5346.36|5384.66|5346.66|5384.8|5346.8|5384.36|5346.36|8
1608070220000|2020-12-15 22:10:20|5384.61|5346.61|5384.51|5346.51|5384.61|5346.61|5384.43|5346.43|10
1608070230000|2020-12-15 22:10:30|5384.39|5346.39|5384.46|5346.46|5384.46|5346.46|5384.39|5346.39|5
1608070240000|2020-12-15 22:10:40|5384.41|5346.41|5384.68|5346.68|5384.68|5346.68|5384.4|5346.4|9
1608070250000|2020-12-15 22:10:50|5384.56|5346.56|5384.11|5346.11|5384.62|5346.62|5384.11|5346.11|10
1608070260000|2020-12-15 22:11:00|5384.14|5346.14|5384.35|5346.35|5384.4|5346.4|5384.14|5346.14|9
1608070270000|2020-12-15 22:11:10|5384.34|5346.34|5384.28|5346.28|5384.34|5346.34|5384.19|5346.19|8
1608070280000|2020-12-15 22:11:20|5384.27|5346.27|5384.42|5346.42|5384.42|5346.42|5384.21|5346.21|10
1608070290000|2020-12-15 22:11:30|5384.46|5346.46|5384.33|5346.33|5384.46|5346.46|5384.23|5346.23|9
1608070300000|2020-12-15 22:11:40|5384.52|5346.52|5384.57|5346.57|5384.69|5346.69|5384.46|5346.46|10
1608070310000|2020-12-15 22:11:50|5384.58|5346.58|5384.59|5346.59|5384.6|5346.6|5384.47|5346.47|9
1608070320000|2020-12-15 22:12:00|5384.68|5346.68|5384.58|5346.58|5384.68|5346.68|5384.51|5346.51|10
1608070330000|2020-12-15 22:12:10|5384.61|5346.61|5384.57|5346.57|5384.77|5346.77|5384.57|5346.57|10
1608070340000|2020-12-15 22:12:20|5384.56|5346.56|5384.78|5346.78|5384.78|5346.78|5384.52|5346.52|8
1608070350000|2020-12-15 22:12:30|5384.74|5346.74|5384.78|5346.78|5384.85|5346.85|5384.73|5346.73|10
1608070360000|2020-12-15 22:12:40|5384.61|5346.61|5384.11|5346.11|5384.62|5346.62|5384.11|5346.11|10
1608070370000|2020-12-15 22:12:50|5384.09|5346.09|5383.83|5345.83|5384.11|5346.11|5383.77|5345.77|10
1608070380000|2020-12-15 22:13:00|5383.77|5345.77|5384.08|5346.08|5384.27|5346.27|5383.77|5345.77|9
1608070390000|2020-12-15 22:13:10|5384.09|5346.09|5383.72|5345.72|5384.09|5346.09|5383.67|5345.67|7
1608070400000|2020-12-15 22:13:20|5383.68|5345.68|5383.92|5345.92|5383.92|5345.92|5383.68|5345.68|10
1608070410000|2020-12-15 22:13:30|5383.99|5345.99|5383.47|5345.47|5384.02|5346.02|5383.47|5345.47|9
1608070420000|2020-12-15 22:13:40|5383.53|5345.53|5383.36|5345.36|5383.53|5345.53|5383.28|5345.28|10
1608070430000|2020-12-15 22:13:50|5383.34|5345.34|5383.24|5345.24|5383.45|5345.45|5383.24|5345.24|9
1608070440000|2020-12-15 22:14:00|5383.26|5345.26|5382.46|5344.46|5383.26|5345.26|5382.46|5344.46|10
1608070450000|2020-12-15 22:14:10|5382.44|5344.44|5382.55|5344.55|5382.59|5344.59|5382.44|5344.44|10
1608070460000|2020-12-15 22:14:20|5382.57|5344.57|5382.81|5344.81|5382.81|5344.81|5382.46|5344.46|10
1608070470000|2020-12-15 22:14:30|5382.88|5344.88|5383.23|5345.23|5383.36|5345.36|5382.88|5344.88|10
1608070480000|2020-12-15 22:14:40|5383.09|5345.09|5383.04|5345.04|5383.43|5345.43|5382.96|5344.96|9
1608070490000|2020-12-15 22:14:50|5383.15|5345.15|5383.08|5345.08|5383.16|5345.16|5382.84|5344.84|10
1608070500000|2020-12-15 22:15:00|5383.05|5345.05|5383.63|5345.63|5383.67|5345.67|5383.05|5345.05|9
1608070510000|2020-12-15 22:15:10|5383.62|5345.62|5383.93|5345.93|5383.97|5345.97|5383.62|5345.62|10
1608070520000|2020-12-15 22:15:20|5383.87|5345.87|5383.75|5345.75|5383.87|5345.87|5383.73|5345.73|9
1608070530000|2020-12-15 22:15:30|5383.8|5345.8|5384.17|5346.17|5384.3|5346.3|5383.8|5345.8|9
1608070540000|2020-12-15 22:15:40|5384.43|5346.43|5384.65|5346.65|5384.66|5346.66|5384.34|5346.34|10
1608070550000|2020-12-15 22:15:50|5384.61|5346.61|5385.18|5347.18|5385.18|5347.18|5384.56|5346.56|10
1608070560000|2020-12-15 22:16:00|5385.24|5347.24|5385.89|5347.89|5386.12|5348.12|5385.24|5347.24|10
1608070570000|2020-12-15 22:16:10|5385.84|5347.84|5385.76|5347.76|5385.84|5347.84|5385.7|5347.7|10
1608070580000|2020-12-15 22:16:20|5385.86|5347.86|5385.64|5347.64|5385.89|5347.89|5385.64|5347.64|8
1608070590000|2020-12-15 22:16:30|5385.48|5347.48|5386.14|5348.14|5386.14|5348.14|5385.48|5347.48|9
1608070600000|2020-12-15 22:16:40|5386.1|5348.1|5386.14|5348.14|5386.27|5348.27|5386.09|5348.09|9
1608070610000|2020-12-15 22:16:50|5386.03|5348.03|5385.75|5347.75|5386.05|5348.05|5385.75|5347.75|10
1608070620000|2020-12-15 22:17:00|5385.84|5347.84|5386.4|5348.4|5386.4|5348.4|5385.84|5347.84|9
1608070630000|2020-12-15 22:17:10|5386.43|5348.43|5386.52|5348.52|5386.73|5348.73|5386.43|5348.43|8
1608070640000|2020-12-15 22:17:20|5386.56|5348.56|5386.88|5348.88|5387.08|5349.08|5386.55|5348.55|9
1608070650000|2020-12-15 22:17:30|5386.87|5348.87|5387.8|5349.8|5387.83|5349.83|5386.87|5348.87|10
1608070660000|2020-12-15 22:17:40|5387.98|5349.98|5388.38|5350.38|5388.38|5350.38|5387.92|5349.92|10
1608070670000|2020-12-15 22:17:50|5388.34|5350.34|5388.53|5350.53|5388.63|5350.63|5388.3|5350.3|9
1608070680000|2020-12-15 22:18:00|5388.46|5350.46|5388.99|5350.99|5388.99|5350.99|5388.46|5350.46|9
1608070690000|2020-12-15 22:18:10|5389|5351|5388.94|5350.94|5389|5351|5388.85|5350.85|8
1608070700000|2020-12-15 22:18:20|5389.02|5351.02|5388.92|5350.92|5389.02|5351.02|5388.85|5350.85|10
1608070710000|2020-12-15 22:18:30|5388.9|5350.9|5389.17|5351.17|5389.3|5351.3|5388.85|5350.85|9
1608070720000|2020-12-15 22:18:40|5389.22|5351.22|5389.42|5351.42|5389.42|5351.42|5389.18|5351.18|10
1608070730000|2020-12-15 22:18:50|5389.37|5351.37|5389.65|5351.65|5389.66|5351.66|5389.23|5351.23|9
1608070740000|2020-12-15 22:19:00|5389.78|5351.78|5389.98|5351.98|5389.98|5351.98|5389.6|5351.6|10
1608070750000|2020-12-15 22:19:10|5390.07|5352.07|5390.29|5352.29|5390.29|5352.29|5390.07|5352.07|9
1608070760000|2020-12-15 22:19:20|5390.07|5352.07|5390.1|5352.1|5390.29|5352.29|5390.02|5352.02|9
1608070770000|2020-12-15 22:19:30|5390|5352|5390.02|5352.02|5390.11|5352.11|5389.92|5351.92|10
1608070780000|2020-12-15 22:19:40|5390.06|5352.06|5390.15|5352.15|5390.15|5352.15|5389.96|5351.96|9
1608070790000|2020-12-15 22:19:50|5390.18|5352.18|5390.62|5352.62|5390.62|5352.62|5390.18|5352.18|10
1608070800000|2020-12-15 22:20:00|5390.6|5352.6|5391.43|5353.43|5391.43|5353.43|5390.6|5352.6|10
1608070810000|2020-12-15 22:20:10|5391.57|5353.57|5391.63|5353.63|5391.86|5353.86|5391.57|5353.57|6
1608070820000|2020-12-15 22:20:20|5391.7|5353.7|5392.5|5354.5|5392.56|5354.56|5391.7|5353.7|10
1608070830000|2020-12-15 22:20:30|5392.52|5354.52|5392.51|5354.51|5392.83|5354.83|5392.51|5354.51|8
1608070840000|2020-12-15 22:20:40|5392.45|5354.45|5392.31|5354.31|5392.47|5354.47|5392.31|5354.31|10
1608070850000|2020-12-15 22:20:50|5392.36|5354.36|5391.92|5353.92|5392.36|5354.36|5391.92|5353.92|10
1608070860000|2020-12-15 22:21:00|5391.91|5353.91|5392.59|5354.59|5392.59|5354.59|5391.91|5353.91|9
1608070870000|2020-12-15 22:21:10|5392.63|5354.63|5393.11|5355.11|5393.2|5355.2|5392.63|5354.63|10
1608070880000|2020-12-15 22:21:20|5393.15|5355.15|5393.68|5355.68|5393.68|5355.68|5393.15|5355.15|9
1608070890000|2020-12-15 22:21:30|5393.73|5355.73|5394.16|5356.16|5394.16|5356.16|5393.73|5355.73|9
1608070900000|2020-12-15 22:21:40|5394.13|5356.13|5394.63|5356.63|5394.63|5356.63|5394.13|5356.13|10
1608070910000|2020-12-15 22:21:50|5394.61|5356.61|5394.38|5356.38|5394.77|5356.77|5394.38|5356.38|9
1608070920000|2020-12-15 22:22:00|5394.51|5356.51|5394.78|5356.78|5394.82|5356.82|5394.46|5356.46|10
1608070930000|2020-12-15 22:22:10|5394.8|5356.8|5394.73|5356.73|5394.99|5356.99|5394.62|5356.62|9
1608070940000|2020-12-15 22:22:20|5394.93|5356.93|5394.87|5356.87|5394.93|5356.93|5394.54|5356.54|10
1608070950000|2020-12-15 22:22:30|5394.74|5356.74|5394.96|5356.96|5394.99|5356.99|5394.74|5356.74|9
1608070960000|2020-12-15 22:22:40|5395.01|5357.01|5395.49|5357.49|5395.49|5357.49|5395.01|5357.01|8
1608070970000|2020-12-15 22:22:50|5395.48|5357.48|5395.44|5357.44|5395.57|5357.57|5395.35|5357.35|10
1608070980000|2020-12-15 22:23:00|5395.43|5357.43|5394.82|5356.82|5395.49|5357.49|5394.72|5356.72|10
1608070990000|2020-12-15 22:23:10|5394.66|5356.66|5394.26|5356.26|5394.74|5356.74|5394.26|5356.26|10
1608071000000|2020-12-15 22:23:20|5394.18|5356.18|5394.19|5356.19|5394.4|5356.4|5394.15|5356.15|9
1608071010000|2020-12-15 22:23:30|5394.25|5356.25|5393.85|5355.85|5394.25|5356.25|5393.85|5355.85|10
1608071020000|2020-12-15 22:23:40|5393.86|5355.86|5393.44|5355.44|5393.99|5355.99|5393.44|5355.44|9
1608071030000|2020-12-15 22:23:50|5393.46|5355.46|5393.47|5355.47|5393.52|5355.52|5393.27|5355.27|10
1608071040000|2020-12-15 22:24:00|5393.42|5355.42|5393.35|5355.35|5393.45|5355.45|5393.25|5355.25|10
1608071050000|2020-12-15 22:24:10|5393.31|5355.31|5393.17|5355.17|5393.33|5355.33|5392.96|5354.96|10
1608071060000|2020-12-15 22:24:20|5393.09|5355.09|5392.97|5354.97|5393.09|5355.09|5392.74|5354.74|9
1608071070000|2020-12-15 22:24:30|5393|5355|5392.63|5354.63|5393|5355|5392.63|5354.63|10
1608071080000|2020-12-15 22:24:40|5392.58|5354.58|5392.51|5354.51|5392.58|5354.58|5392.36|5354.36|9
1608071090000|2020-12-15 22:24:50|5392.36|5354.36|5392.6|5354.6|5392.69|5354.69|5392.21|5354.21|10
1608071100000|2020-12-15 22:25:00|5392.48|5354.48|5392.28|5354.28|5392.48|5354.48|5392.11|5354.11|10
1608071110000|2020-12-15 22:25:10|5392.33|5354.33|5392.47|5354.47|5392.55|5354.55|5392.33|5354.33|9
1608071120000|2020-12-15 22:25:20|5392.48|5354.48|5392.65|5354.65|5392.66|5354.66|5392.48|5354.48|8
1608071130000|2020-12-15 22:25:30|5392.76|5354.76|5392.77|5354.77|5392.77|5354.77|5392.54|5354.54|10
1608071140000|2020-12-15 22:25:40|5392.99|5354.99|5392.98|5354.98|5393.05|5355.05|5392.93|5354.93|10
1608071150000|2020-12-15 22:25:50|5393.17|5355.17|5393.05|5355.05|5393.18|5355.18|5393.05|5355.05|7
1608071160000|2020-12-15 22:26:00|5393.04|5355.04|5392.62|5354.62|5393.04|5355.04|5392.62|5354.62|9
1608071170000|2020-12-15 22:26:10|5392.68|5354.68|5392.53|5354.53|5392.68|5354.68|5392.5|5354.5|9
1608071180000|2020-12-15 22:26:20|5392.54|5354.54|5393.09|5355.09|5393.11|5355.11|5392.54|5354.54|10
1608071190000|2020-12-15 22:26:30|5393.17|5355.17|5392.86|5354.86|5393.17|5355.17|5392.79|5354.79|8
1608071200000|2020-12-15 22:26:40|5392.7|5354.7|5392.24|5354.24|5392.71|5354.71|5392.24|5354.24|10
1608071210000|2020-12-15 22:26:50|5392.26|5354.26|5392.78|5354.78|5392.78|5354.78|5392.26|5354.26|9
1608071220000|2020-12-15 22:27:00|5392.76|5354.76|5393.13|5355.13|5393.13|5355.13|5392.6|5354.6|10
1608071230000|2020-12-15 22:27:10|5393.05|5355.05|5392.82|5354.82|5393.09|5355.09|5392.82|5354.82|9
1608071240000|2020-12-15 22:27:20|5392.78|5354.78|5393|5355|5393.16|5355.16|5392.78|5354.78|10
1608071250000|2020-12-15 22:27:30|5393.06|5355.06|5393.08|5355.08|5393.16|5355.16|5393.01|5355.01|9
1608071260000|2020-12-15 22:27:40|5393.05|5355.05|5393.23|5355.23|5393.29|5355.29|5393.05|5355.05|8
1608071270000|2020-12-15 22:27:50|5393.43|5355.43|5393.17|5355.17|5393.44|5355.44|5393.1|5355.1|9
1608071280000|2020-12-15 22:28:00|5393.16|5355.16|5392.54|5354.54|5393.16|5355.16|5392.54|5354.54|10
1608071290000|2020-12-15 22:28:10|5392.83|5354.83|5392.93|5354.93|5392.94|5354.94|5392.81|5354.81|7
1608071300000|2020-12-15 22:28:20|5392.97|5354.97|5392.99|5354.99|5393|5355|5392.85|5354.85|10
1608071310000|2020-12-15 22:28:30|5393.19|5355.19|5392.96|5354.96|5393.19|5355.19|5392.94|5354.94|9
1608071320000|2020-12-15 22:28:40|5392.9|5354.9|5392.71|5354.71|5392.9|5354.9|5392.71|5354.71|9
1608071330000|2020-12-15 22:28:50|5392.82|5354.82|5392.63|5354.63|5392.9|5354.9|5392.63|5354.63|9
1608071340000|2020-12-15 22:29:00|5392.74|5354.74|5392.4|5354.4|5392.74|5354.74|5392.4|5354.4|7
1608071350000|2020-12-15 22:29:10|5392.31|5354.31|5392.05|5354.05|5392.31|5354.31|5391.8|5353.8|10
1608071360000|2020-12-15 22:29:20|5391.93|5353.93|5391.59|5353.59|5391.93|5353.93|5391.59|5353.59|9
1608071370000|2020-12-15 22:29:30|5391.51|5353.51|5390.9|5352.9|5391.51|5353.51|5390.9|5352.9|10
1608071380000|2020-12-15 22:29:40|5390.85|5352.85|5390.04|5352.04|5390.86|5352.86|5390.04|5352.04|10
1608071390000|2020-12-15 22:29:50|5389.9|5351.9|5389.98|5351.98|5389.98|5351.98|5389.78|5351.78|10
1608071400000|2020-12-15 22:30:00|5390.01|5352.01|5389.8|5351.8|5390.05|5352.05|5389.8|5351.8|10
1608071410000|2020-12-15 22:30:10|5389.71|5351.71|5389.64|5351.64|5389.74|5351.74|5389.47|5351.47|9
1608071420000|2020-12-15 22:30:20|5389.65|5351.65|5389.97|5351.97|5389.97|5351.97|5389.45|5351.45|8
1608071430000|2020-12-15 22:30:30|5389.94|5351.94|5389.12|5351.12|5389.96|5351.96|5389.12|5351.12|9
1608071440000|2020-12-15 22:30:40|5389.15|5351.15|5389.27|5351.27|5389.61|5351.61|5389.15|5351.15|10
1608071450000|2020-12-15 22:30:50|5389.36|5351.36|5388.69|5350.69|5389.38|5351.38|5388.69|5350.69|8
1608071460000|2020-12-15 22:31:00|5388.56|5350.56|5388.36|5350.36|5388.73|5350.73|5388.36|5350.36|10
1608071470000|2020-12-15 22:31:10|5388.32|5350.32|5388.29|5350.29|5388.32|5350.32|5388.26|5350.26|9
1608071480000|2020-12-15 22:31:20|5388.3|5350.3|5388.33|5350.33|5388.34|5350.34|5388.12|5350.12|10
1608071490000|2020-12-15 22:31:30|5388.35|5350.35|5388.55|5350.55|5388.57|5350.57|5388.35|5350.35|10
1608071500000|2020-12-15 22:31:40|5388.52|5350.52|5388.21|5350.21|5388.62|5350.62|5388.03|5350.03|10
1608071510000|2020-12-15 22:31:50|5388.11|5350.11|5387.86|5349.86|5388.11|5350.11|5387.82|5349.82|10
1608071520000|2020-12-15 22:32:00|5387.84|5349.84|5386.82|5348.82|5387.84|5349.84|5386.82|5348.82|10
1608071530000|2020-12-15 22:32:10|5386.83|5348.83|5386.96|5348.96|5386.99|5348.99|5386.73|5348.73|9
1608071540000|2020-12-15 22:32:20|5386.82|5348.82|5386.21|5348.21|5386.82|5348.82|5386.19|5348.19|10
1608071550000|2020-12-15 22:32:30|5386.2|5348.2|5385.87|5347.87|5386.2|5348.2|5385.85|5347.85|10
1608071560000|2020-12-15 22:32:40|5385.86|5347.86|5385.14|5347.14|5385.93|5347.93|5385.09|5347.09|10
1608071570000|2020-12-15 22:32:50|5385.21|5347.21|5384.91|5346.91|5385.28|5347.28|5384.91|5346.91|10
1608071580000|2020-12-15 22:33:00|5385.07|5347.07|5384.84|5346.84|5385.22|5347.22|5384.84|5346.84|10
1608071590000|2020-12-15 22:33:10|5384.92|5346.92|5384.36|5346.36|5384.96|5346.96|5384.27|5346.27|9
1608071600000|2020-12-15 22:33:20|5384.25|5346.25|5383.98|5345.98|5384.25|5346.25|5383.6|5345.6|10
1608071610000|2020-12-15 22:33:30|5384.02|5346.02|5383.97|5345.97|5384.07|5346.07|5383.96|5345.96|10
1608071620000|2020-12-15 22:33:40|5384|5346|5383.93|5345.93|5384.03|5346.03|5383.93|5345.93|9
1608071630000|2020-12-15 22:33:50|5383.78|5345.78|5385.01|5347.01|5385.01|5347.01|5383.76|5345.76|8
1608071640000|2020-12-15 22:34:00|5385.17|5347.17|5385.31|5347.31|5385.53|5347.53|5385.15|5347.15|9
1608071650000|2020-12-15 22:34:10|5385.21|5347.21|5384.78|5346.78|5385.47|5347.47|5384.56|5346.56|10
1608071660000|2020-12-15 22:34:20|5384.89|5346.89|5384.48|5346.48|5384.93|5346.93|5384.48|5346.48|10
1608071670000|2020-12-15 22:34:30|5384.57|5346.57|5384.08|5346.08|5384.57|5346.57|5384.08|5346.08|9
1608071680000|2020-12-15 22:34:40|5384.2|5346.2|5384.4|5346.4|5384.4|5346.4|5384.2|5346.2|10
1608071690000|2020-12-15 22:34:50|5384.3|5346.3|5384.7|5346.7|5384.7|5346.7|5384.3|5346.3|9
1608071700000|2020-12-15 22:35:00|5384.72|5346.72|5385.68|5347.68|5385.68|5347.68|5384.7|5346.7|10
1608071710000|2020-12-15 22:35:10|5385.84|5347.84|5386.78|5348.78|5386.78|5348.78|5385.84|5347.84|10
1608071720000|2020-12-15 22:35:20|5386.8|5348.8|5388.1|5350.1|5388.24|5350.24|5386.8|5348.8|9
1608071730000|2020-12-15 22:35:30|5388.53|5350.53|5389.31|5351.31|5389.42|5351.42|5388.51|5350.51|9
1608071740000|2020-12-15 22:35:40|5389.33|5351.33|5390.11|5352.11|5390.2|5352.2|5389.3|5351.3|10
1608071750000|2020-12-15 22:35:50|5390.09|5352.09|5390.35|5352.35|5390.38|5352.38|5389.89|5351.89|10
1608071760000|2020-12-15 22:36:00|5390.22|5352.22|5390.53|5352.53|5390.65|5352.65|5390.2|5352.2|10
1608071770000|2020-12-15 22:36:10|5390.47|5352.47|5391.06|5353.06|5391.06|5353.06|5390.46|5352.46|9
1608071780000|2020-12-15 22:36:20|5391.28|5353.28|5392.37|5354.37|5392.43|5354.43|5391.22|5353.22|10
1608071790000|2020-12-15 22:36:30|5392.4|5354.4|5392.8|5354.8|5392.8|5354.8|5392.4|5354.4|8
1608071800000|2020-12-15 22:36:40|5392.87|5354.87|5392.82|5354.82|5392.87|5354.87|5392.71|5354.71|10
1608071810000|2020-12-15 22:36:50|5392.95|5354.95|5393.58|5355.58|5393.65|5355.65|5392.95|5354.95|8
1608071820000|2020-12-15 22:37:00|5393.64|5355.64|5393.5|5355.5|5393.64|5355.64|5393.48|5355.48|10
1608071830000|2020-12-15 22:37:10|5393.49|5355.49|5393.49|5355.49|5393.54|5355.54|5393.39|5355.39|10
1608071840000|2020-12-15 22:37:20|5393.47|5355.47|5393.25|5355.25|5393.48|5355.48|5393.1|5355.1|10
1608071850000|2020-12-15 22:37:30|5393.37|5355.37|5393.5|5355.5|5393.64|5355.64|5393.37|5355.37|9
1608071860000|2020-12-15 22:37:40|5393.52|5355.52|5394.02|5356.02|5394.14|5356.14|5393.51|5355.51|10
1608071870000|2020-12-15 22:37:50|5394.08|5356.08|5393.91|5355.91|5394.13|5356.13|5393.76|5355.76|9
1608071880000|2020-12-15 22:38:00|5393.77|5355.77|5393.43|5355.43|5393.83|5355.83|5393.43|5355.43|9
1608071890000|2020-12-15 22:38:10|5393.53|5355.53|5393.42|5355.42|5393.53|5355.53|5393.23|5355.23|7
1608071900000|2020-12-15 22:38:20|5393.48|5355.48|5392.43|5354.43|5393.48|5355.48|5392.43|5354.43|10
1608071910000|2020-12-15 22:38:30|5392.26|5354.26|5391.89|5353.89|5392.26|5354.26|5391.86|5353.86|8
1608071920000|2020-12-15 22:38:40|5392.03|5354.03|5391.04|5353.04|5392.08|5354.08|5391.04|5353.04|10
1608071930000|2020-12-15 22:38:50|5390.36|5352.36|5388.02|5350.02|5390.36|5352.36|5388.02|5350.02|10
1608071940000|2020-12-15 22:39:00|5387.9|5349.9|5387.57|5349.57|5387.9|5349.9|5387.42|5349.42|7
1608071950000|2020-12-15 22:39:10|5387.51|5349.51|5387.2|5349.2|5387.51|5349.51|5387.2|5349.2|9
1608071960000|2020-12-15 22:39:20|5387.27|5349.27|5387.31|5349.31|5387.53|5349.53|5387.27|5349.27|10
1608071970000|2020-12-15 22:39:30|5387.3|5349.3|5387.4|5349.4|5387.43|5349.43|5387.19|5349.19|10
1608071980000|2020-12-15 22:39:40|5387.23|5349.23|5387.29|5349.29|5387.29|5349.29|5387.12|5349.12|7
1608071990000|2020-12-15 22:39:50|5387.28|5349.28|5387.05|5349.05|5387.28|5349.28|5386.9|5348.9|9
1608072000000|2020-12-15 22:40:00|5386.94|5348.94|5386.53|5348.53|5386.94|5348.94|5386.34|5348.34|9
1608072010000|2020-12-15 22:40:10|5386.48|5348.48|5386.28|5348.28|5386.56|5348.56|5386.28|5348.28|7
1608072020000|2020-12-15 22:40:20|5386.37|5348.37|5386.62|5348.62|5386.62|5348.62|5386.34|5348.34|10
1608072030000|2020-12-15 22:40:30|5386.55|5348.55|5386.65|5348.65|5386.78|5348.78|5386.55|5348.55|9
1608072040000|2020-12-15 22:40:40|5386.7|5348.7|5386.24|5348.24|5386.7|5348.7|5386.24|5348.24|9
1608072050000|2020-12-15 22:40:50|5386.16|5348.16|5386.57|5348.57|5386.57|5348.57|5386.16|5348.16|9
1608072060000|2020-12-15 22:41:00|5386.58|5348.58|5387.02|5349.02|5387.06|5349.06|5386.56|5348.56|10
1608072070000|2020-12-15 22:41:10|5387.11|5349.11|5387.25|5349.25|5387.34|5349.34|5387.04|5349.04|10
1608072080000|2020-12-15 22:41:20|5387.18|5349.18|5387.65|5349.65|5387.68|5349.68|5387.18|5349.18|10
1608072090000|2020-12-15 22:41:30|5387.58|5349.58|5388.11|5350.11|5388.11|5350.11|5387.58|5349.58|7
1608072100000|2020-12-15 22:41:40|5388.25|5350.25|5388.18|5350.18|5388.35|5350.35|5388.18|5350.18|10
1608072110000|2020-12-15 22:41:50|5388.17|5350.17|5387.67|5349.67|5388.2|5350.2|5387.67|5349.67|9
1608072120000|2020-12-15 22:42:00|5387.63|5349.63|5387.85|5349.85|5387.91|5349.91|5387.63|5349.63|10
1608072130000|2020-12-15 22:42:10|5387.84|5349.84|5387.69|5349.69|5387.84|5349.84|5387.66|5349.66|9
1608072140000|2020-12-15 22:42:20|5387.68|5349.68|5387.84|5349.84|5387.84|5349.84|5387.54|5349.54|8
1608072150000|2020-12-15 22:42:30|5387.79|5349.79|5387.83|5349.83|5387.89|5349.89|5387.61|5349.61|10
1608072160000|2020-12-15 22:42:40|5387.82|5349.82|5388.14|5350.14|5388.25|5350.25|5387.81|5349.81|10
1608072170000|2020-12-15 22:42:50|5388.17|5350.17|5387.95|5349.95|5388.17|5350.17|5387.82|5349.82|10
1608072180000|2020-12-15 22:43:00|5388.1|5350.1|5387.91|5349.91|5388.26|5350.26|5387.91|5349.91|10
1608072190000|2020-12-15 22:43:10|5387.69|5349.69|5385.38|5347.38|5387.69|5349.69|5385.38|5347.38|9
1608072200000|2020-12-15 22:43:20|5384.79|5346.79|5384.06|5346.06|5384.79|5346.79|5384.06|5346.06|10
1608072210000|2020-12-15 22:43:30|5383.66|5345.66|5382.7|5344.7|5383.66|5345.66|5382.7|5344.7|9
1608072220000|2020-12-15 22:43:40|5382.69|5344.69|5381.68|5343.68|5382.75|5344.75|5381.68|5343.68|10
1608072230000|2020-12-15 22:43:50|5381.63|5343.63|5381.21|5343.21|5381.63|5343.63|5381.06|5343.06|10
1608072240000|2020-12-15 22:44:00|5381.38|5343.38|5381.02|5343.02|5381.41|5343.41|5380.96|5342.96|8
1608072250000|2020-12-15 22:44:10|5380.85|5342.85|5380.53|5342.53|5380.85|5342.85|5380.53|5342.53|9
1608072260000|2020-12-15 22:44:20|5380.51|5342.51|5380.05|5342.05|5380.51|5342.51|5379.96|5341.96|8
1608072270000|2020-12-15 22:44:30|5380.03|5342.03|5379.71|5341.71|5380.03|5342.03|5379.71|5341.71|9
1608072280000|2020-12-15 22:44:40|5379.49|5341.49|5379|5341|5379.55|5341.55|5379|5341|9
1608072290000|2020-12-15 22:44:50|5379.22|5341.22|5379.81|5341.81|5379.81|5341.81|5379.14|5341.14|8
1608072300000|2020-12-15 22:45:00|5379.66|5341.66|5379.68|5341.68|5379.77|5341.77|5379.66|5341.66|9
1608072310000|2020-12-15 22:45:10|5379.76|5341.76|5379.95|5341.95|5380.24|5342.24|5379.76|5341.76|10
1608072320000|2020-12-15 22:45:20|5379.97|5341.97|5379.77|5341.77|5379.97|5341.97|5379.77|5341.77|9
1608072330000|2020-12-15 22:45:30|5379.8|5341.8|5379.91|5341.91|5380.07|5342.07|5379.8|5341.8|7
1608072340000|2020-12-15 22:45:40|5379.99|5341.99|5379.55|5341.55|5379.99|5341.99|5379.54|5341.54|10
1608072350000|2020-12-15 22:45:50|5379.53|5341.53|5379.25|5341.25|5379.53|5341.53|5379.24|5341.24|9
1608072360000|2020-12-15 22:46:00|5379.24|5341.24|5379.14|5341.14|5379.26|5341.26|5379.14|5341.14|8
1608072370000|2020-12-15 22:46:10|5379.32|5341.32|5379.45|5341.45|5379.45|5341.45|5379.14|5341.14|7
1608072380000|2020-12-15 22:46:20|5379.41|5341.41|5378.96|5340.96|5379.61|5341.61|5378.96|5340.96|9
1608072390000|2020-12-15 22:46:30|5378.79|5340.79|5378.79|5340.79|5378.85|5340.85|5378.73|5340.73|8
1608072400000|2020-12-15 22:46:40|5378.72|5340.72|5377.92|5339.92|5378.72|5340.72|5377.9|5339.9|9
1608072410000|2020-12-15 22:46:50|5377.8|5339.8|5378.11|5340.11|5378.12|5340.12|5377.8|5339.8|8
1608072420000|2020-12-15 22:47:00|5378.03|5340.03|5376.35|5338.35|5378.08|5340.08|5376.35|5338.35|10
1608072430000|2020-12-15 22:47:10|5376.11|5338.11|5375.69|5337.69|5376.11|5338.11|5375.6|5337.6|10
1608072440000|2020-12-15 22:47:20|5375.6|5337.6|5374.93|5336.93|5375.63|5337.63|5374.93|5336.93|9
1608072450000|2020-12-15 22:47:30|5374.95|5336.95|5376.15|5338.15|5376.15|5338.15|5374.77|5336.77|8
1608072460000|2020-12-15 22:47:40|5375.99|5337.99|5376.39|5338.39|5376.39|5338.39|5375.99|5337.99|10
1608072470000|2020-12-15 22:47:50|5376.35|5338.35|5376.87|5338.87|5376.88|5338.88|5376.25|5338.25|10
1608072480000|2020-12-15 22:48:00|5376.9|5338.9|5377.37|5339.37|5377.37|5339.37|5376.82|5338.82|7
1608072490000|2020-12-15 22:48:10|5377.35|5339.35|5377.56|5339.56|5377.77|5339.77|5377.27|5339.27|10
1608072500000|2020-12-15 22:48:20|5377.59|5339.59|5377.98|5339.98|5377.98|5339.98|5377.49|5339.49|10
1608072510000|2020-12-15 22:48:30|5378.08|5340.08|5378.14|5340.14|5378.14|5340.14|5377.8|5339.8|10
1608072520000|2020-12-15 22:48:40|5378.22|5340.22|5378.25|5340.25|5378.25|5340.25|5378.12|5340.12|7
1608072530000|2020-12-15 22:48:50|5378.4|5340.4|5378.96|5340.96|5379.01|5341.01|5378.4|5340.4|10
1608072540000|2020-12-15 22:49:00|5378.98|5340.98|5379.18|5341.18|5379.18|5341.18|5378.94|5340.94|10
1608072550000|2020-12-15 22:49:10|5379.37|5341.37|5379.58|5341.58|5379.63|5341.63|5379.3|5341.3|10
1608072560000|2020-12-15 22:49:20|5379.53|5341.53|5379.05|5341.05|5379.53|5341.53|5379.05|5341.05|10
1608072570000|2020-12-15 22:49:30|5378.87|5340.87|5379.14|5341.14|5379.35|5341.35|5378.86|5340.86|10
1608072580000|2020-12-15 22:49:40|5379.07|5341.07|5378.39|5340.39|5379.07|5341.07|5378.37|5340.37|9
1608072590000|2020-12-15 22:49:50|5378.5|5340.5|5378.59|5340.59|5378.59|5340.59|5378.37|5340.37|9
1608072600000|2020-12-15 22:50:00|5378.44|5340.44|5378.53|5340.53|5378.62|5340.62|5378.44|5340.44|9
1608072610000|2020-12-15 22:50:10|5378.54|5340.54|5378.42|5340.42|5378.6|5340.6|5378.13|5340.13|9
1608072620000|2020-12-15 22:50:20|5378.45|5340.45|5379.15|5341.15|5379.19|5341.19|5378.45|5340.45|10
1608072630000|2020-12-15 22:50:30|5379.19|5341.19|5378.78|5340.78|5379.22|5341.22|5378.75|5340.75|10
1608072640000|2020-12-15 22:50:40|5378.74|5340.74|5378.59|5340.59|5378.76|5340.76|5378.52|5340.52|10
1608072650000|2020-12-15 22:50:50|5378.71|5340.71|5378.83|5340.83|5378.99|5340.99|5378.53|5340.53|10
1608072660000|2020-12-15 22:51:00|5378.8|5340.8|5378.71|5340.71|5378.8|5340.8|5378.34|5340.34|10
1608072670000|2020-12-15 22:51:10|5378.82|5340.82|5379.37|5341.37|5379.37|5341.37|5378.82|5340.82|9
1608072680000|2020-12-15 22:51:20|5379.52|5341.52|5380.12|5342.12|5380.12|5342.12|5379.52|5341.52|9
1608072690000|2020-12-15 22:51:30|5379.97|5341.97|5379.69|5341.69|5379.97|5341.97|5379.56|5341.56|9
1608072700000|2020-12-15 22:51:40|5379.86|5341.86|5379.91|5341.91|5379.92|5341.92|5379.69|5341.69|9
1608072710000|2020-12-15 22:51:50|5379.98|5341.98|5380.06|5342.06|5380.19|5342.19|5379.98|5341.98|10
1608072720000|2020-12-15 22:52:00|5380.01|5342.01|5380.06|5342.06|5380.15|5342.15|5379.91|5341.91|9
1608072730000|2020-12-15 22:52:10|5380.09|5342.09|5378.87|5340.87|5380.09|5342.09|5378.79|5340.79|10
1608072740000|2020-12-15 22:52:20|5378.85|5340.85|5378.43|5340.43|5378.85|5340.85|5378.43|5340.43|8
1608072750000|2020-12-15 22:52:30|5378.5|5340.5|5378.32|5340.32|5378.6|5340.6|5378.27|5340.27|8
1608072760000|2020-12-15 22:52:40|5378.26|5340.26|5377.3|5339.3|5378.26|5340.26|5377.3|5339.3|10
1608072770000|2020-12-15 22:52:50|5377.11|5339.11|5375.98|5337.98|5377.11|5339.11|5375.98|5337.98|10
1608072780000|2020-12-15 22:53:00|5375.95|5337.95|5375.23|5337.23|5375.95|5337.95|5375.23|5337.23|9
1608072790000|2020-12-15 22:53:10|5375.12|5337.12|5374.84|5336.84|5375.12|5337.12|5374.84|5336.84|5
1608072800000|2020-12-15 22:53:20|5374.7|5336.7|5374.74|5336.74|5374.76|5336.76|5374.65|5336.65|10
1608072810000|2020-12-15 22:53:30|5374.75|5336.75|5375.02|5337.02|5375.02|5337.02|5374.74|5336.74|9
1608072820000|2020-12-15 22:53:40|5375.03|5337.03|5374.88|5336.88|5375.03|5337.03|5374.74|5336.74|10
1608072830000|2020-12-15 22:53:50|5374.84|5336.84|5374.66|5336.66|5374.94|5336.94|5374.66|5336.66|9
1608072840000|2020-12-15 22:54:00|5374.65|5336.65|5374.61|5336.61|5374.65|5336.65|5374.35|5336.35|8
1608072850000|2020-12-15 22:54:10|5374.6|5336.6|5374.71|5336.71|5374.88|5336.88|5374.56|5336.56|10
1608072860000|2020-12-15 22:54:20|5375.21|5337.21|5375.94|5337.94|5375.94|5337.94|5375.21|5337.21|10
1608072870000|2020-12-15 22:54:30|5376.23|5338.23|5377.06|5339.06|5377.06|5339.06|5376.23|5338.23|9
1608072880000|2020-12-15 22:54:40|5377.1|5339.1|5377.3|5339.3|5377.44|5339.44|5377.1|5339.1|10
1608072890000|2020-12-15 22:54:50|5377.36|5339.36|5377.42|5339.42|5377.61|5339.61|5377.36|5339.36|10
1608072900000|2020-12-15 22:55:00|5377.39|5339.39|5377.76|5339.76|5377.77|5339.77|5377.32|5339.32|9
1608072910000|2020-12-15 22:55:10|5377.74|5339.74|5378.39|5340.39|5378.39|5340.39|5377.7|5339.7|7
1608072920000|2020-12-15 22:55:20|5378.44|5340.44|5379.17|5341.17|5379.17|5341.17|5378.44|5340.44|9
1608072930000|2020-12-15 22:55:30|5379.35|5341.35|5379.41|5341.41|5379.48|5341.48|5379.16|5341.16|10
1608072940000|2020-12-15 22:55:40|5379.42|5341.42|5379.3|5341.3|5379.59|5341.59|5379.22|5341.22|9
1608072950000|2020-12-15 22:55:50|5379.36|5341.36|5379.43|5341.43|5379.43|5341.43|5379.26|5341.26|10
1608072960000|2020-12-15 22:56:00|5379.34|5341.34|5379.34|5341.34|5379.36|5341.36|5379.16|5341.16|10
1608072970000|2020-12-15 22:56:10|5379.32|5341.32|5379.17|5341.17|5379.35|5341.35|5379.16|5341.16|9
1608072980000|2020-12-15 22:56:20|5379.15|5341.15|5379.12|5341.12|5379.22|5341.22|5379.03|5341.03|8
1608072990000|2020-12-15 22:56:30|5379.13|5341.13|5379.21|5341.21|5379.23|5341.23|5379.13|5341.13|7
1608073000000|2020-12-15 22:56:40|5379.24|5341.24|5379.27|5341.27|5379.4|5341.4|5379.19|5341.19|9
1608073010000|2020-12-15 22:56:50|5379.28|5341.28|5380.24|5342.24|5380.26|5342.26|5379.28|5341.28|10
1608073020000|2020-12-15 22:57:00|5380.1|5342.1|5380.78|5342.78|5380.78|5342.78|5380.1|5342.1|10
1608073030000|2020-12-15 22:57:10|5381.04|5343.04|5381.42|5343.42|5381.42|5343.42|5381.04|5343.04|9
1608073040000|2020-12-15 22:57:20|5381.78|5343.78|5382.44|5344.44|5382.44|5344.44|5381.78|5343.78|10
1608073050000|2020-12-15 22:57:30|5382.53|5344.53|5382.89|5344.89|5382.89|5344.89|5382.53|5344.53|10
1608073060000|2020-12-15 22:57:40|5382.93|5344.93|5383.51|5345.51|5383.51|5345.51|5382.93|5344.93|10
1608073070000|2020-12-15 22:57:50|5383.52|5345.52|5383.6|5345.6|5383.61|5345.61|5383.46|5345.46|9
1608073080000|2020-12-15 22:58:00|5383.53|5345.53|5383.7|5345.7|5383.72|5345.72|5383.53|5345.53|10
1608073090000|2020-12-15 22:58:10|5383.63|5345.63|5383.59|5345.59|5383.84|5345.84|5383.59|5345.59|9
1608073100000|2020-12-15 22:58:20|5383.5|5345.5|5383.4|5345.4|5383.76|5345.76|5383.25|5345.25|10
1608073110000|2020-12-15 22:58:30|5383.36|5345.36|5383.7|5345.7|5383.7|5345.7|5383.36|5345.36|8
1608073120000|2020-12-15 22:58:40|5383.58|5345.58|5383.77|5345.77|5383.77|5345.77|5383.4|5345.4|10
1608073130000|2020-12-15 22:58:50|5383.67|5345.67|5383.7|5345.7|5383.85|5345.85|5383.66|5345.66|10
1608073140000|2020-12-15 22:59:00|5383.54|5345.54|5382.61|5344.61|5383.54|5345.54|5382.61|5344.61|10
1608073150000|2020-12-15 22:59:10|5382.81|5344.81|5382.65|5344.65|5382.81|5344.81|5382.64|5344.64|9
1608073160000|2020-12-15 22:59:20|5382.66|5344.66|5382.45|5344.45|5382.66|5344.66|5382.28|5344.28|9
1608073170000|2020-12-15 22:59:30|5382.26|5344.26|5382.31|5344.31|5382.34|5344.34|5382.19|5344.19|10
1608073180000|2020-12-15 22:59:40|5382.48|5344.48|5382.02|5344.02|5382.48|5344.48|5382|5344|10
1608073190000|2020-12-15 22:59:50|5381.98|5343.98|5381.72|5343.72|5382.01|5344.01|5381.66|5343.66|10
1608073200000|2020-12-15 23:00:00|5381.61|5343.61|5381.09|5343.09|5381.61|5343.61|5381.09|5343.09|10
1608073210000|2020-12-15 23:00:10|5381.02|5343.02|5380.79|5342.79|5381.21|5343.21|5380.73|5342.73|9
1608073220000|2020-12-15 23:00:20|5380.8|5342.8|5381.5|5343.5|5381.58|5343.58|5380.8|5342.8|10
1608073230000|2020-12-15 23:00:30|5381.68|5343.68|5382.84|5344.84|5382.86|5344.86|5381.68|5343.68|9
1608073240000|2020-12-15 23:00:40|5383.27|5345.27|5384.54|5346.54|5384.65|5346.65|5383.27|5345.27|10
1608073250000|2020-12-15 23:00:50|5385.32|5347.32|5384.35|5346.35|5385.32|5347.32|5384.35|5346.35|10
1608073260000|2020-12-15 23:01:00|5384.38|5346.38|5384.66|5346.66|5384.78|5346.78|5384.38|5346.38|8
1608073270000|2020-12-15 23:01:10|5384.75|5346.75|5384.23|5346.23|5384.76|5346.76|5384.23|5346.23|10
1608073280000|2020-12-15 23:01:20|5384.07|5346.07|5383.39|5345.39|5384.12|5346.12|5383.36|5345.36|10
1608073290000|2020-12-15 23:01:30|5383.42|5345.42|5383.4|5345.4|5383.42|5345.42|5383.28|5345.28|10
1608073300000|2020-12-15 23:01:40|5383.47|5345.47|5383.62|5345.62|5383.62|5345.62|5383.34|5345.34|8
1608073310000|2020-12-15 23:01:50|5383.63|5345.63|5384|5346|5384|5346|5383.39|5345.39|9
1608073320000|2020-12-15 23:02:00|5383.97|5345.97|5384.23|5346.23|5384.26|5346.26|5383.85|5345.85|10
1608073330000|2020-12-15 23:02:10|5384.24|5346.24|5384.46|5346.46|5384.46|5346.46|5384.24|5346.24|9
1608073340000|2020-12-15 23:02:20|5384.37|5346.37|5384.05|5346.05|5384.44|5346.44|5384.05|5346.05|9
1608073350000|2020-12-15 23:02:30|5384.21|5346.21|5384.33|5346.33|5384.33|5346.33|5384.15|5346.15|7
1608073360000|2020-12-15 23:02:40|5384.3|5346.3|5384.29|5346.29|5384.38|5346.38|5384.26|5346.26|8
1608073370000|2020-12-15 23:02:50|5384.15|5346.15|5383.46|5345.46|5384.15|5346.15|5383.46|5345.46|9
1608073380000|2020-12-15 23:03:00|5383.39|5345.39|5381.64|5343.64|5383.39|5345.39|5381.64|5343.64|10
1608073390000|2020-12-15 23:03:10|5381.56|5343.56|5381.42|5343.42|5381.57|5343.57|5381.33|5343.33|9
1608073400000|2020-12-15 23:03:20|5381.49|5343.49|5381.06|5343.06|5381.49|5343.49|5381.06|5343.06|9
1608073410000|2020-12-15 23:03:30|5381.22|5343.22|5380.35|5342.35|5381.22|5343.22|5380.35|5342.35|10
1608073420000|2020-12-15 23:03:40|5380.34|5342.34|5379.97|5341.97|5380.34|5342.34|5379.94|5341.94|10
1608073430000|2020-12-15 23:03:50|5379.96|5341.96|5379.73|5341.73|5379.96|5341.96|5379.73|5341.73|8
1608073440000|2020-12-15 23:04:00|5379.67|5341.67|5379.21|5341.21|5379.67|5341.67|5379.2|5341.2|9
1608073450000|2020-12-15 23:04:10|5379.08|5341.08|5377.05|5339.05|5379.08|5341.08|5377.05|5339.05|10
1608073460000|2020-12-15 23:04:20|5377.02|5339.02|5377.17|5339.17|5377.31|5339.31|5376.96|5338.96|10
1608073470000|2020-12-15 23:04:30|5377.12|5339.12|5376.11|5338.11|5377.16|5339.16|5376.11|5338.11|10
1608073480000|2020-12-15 23:04:40|5375.91|5337.91|5375.19|5337.19|5375.91|5337.91|5375.13|5337.13|10
1608073490000|2020-12-15 23:04:50|5375.02|5337.02|5374.77|5336.77|5375.02|5337.02|5374.74|5336.74|9
1608073500000|2020-12-15 23:05:00|5374.68|5336.68|5374.13|5336.13|5374.68|5336.68|5374.04|5336.04|10
1608073510000|2020-12-15 23:05:10|5374.04|5336.04|5374.03|5336.03|5374.04|5336.04|5373.78|5335.78|9
1608073520000|2020-12-15 23:05:20|5374.11|5336.11|5376.05|5338.05|5376.05|5338.05|5374.11|5336.11|9
1608073530000|2020-12-15 23:05:30|5376.17|5338.17|5377.83|5339.83|5377.83|5339.83|5376.16|5338.16|10
1608073540000|2020-12-15 23:05:40|5377.91|5339.91|5378.02|5340.02|5378.61|5340.61|5377.74|5339.74|10
1608073550000|2020-12-15 23:05:50|5377.88|5339.88|5377.64|5339.64|5378.01|5340.01|5377.5|5339.5|10
1608073560000|2020-12-15 23:06:00|5377.7|5339.7|5378.95|5340.95|5378.95|5340.95|5377.7|5339.7|9
1608073570000|2020-12-15 23:06:10|5379.06|5341.06|5378.99|5340.99|5379.24|5341.24|5378.99|5340.99|9
1608073580000|2020-12-15 23:06:20|5379.04|5341.04|5378.62|5340.62|5379.04|5341.04|5378.62|5340.62|10
1608073590000|2020-12-15 23:06:30|5378.71|5340.71|5377.97|5339.97|5378.71|5340.71|5377.97|5339.97|8
1608073600000|2020-12-15 23:06:40|5377.96|5339.96|5377.7|5339.7|5377.96|5339.96|5377.62|5339.62|10
1608073610000|2020-12-15 23:06:50|5377.74|5339.74|5378.32|5340.32|5378.32|5340.32|5377.32|5339.32|10
1608073620000|2020-12-15 23:07:00|5378.36|5340.36|5378.68|5340.68|5378.68|5340.68|5378.32|5340.32|9
1608073630000|2020-12-15 23:07:10|5378.77|5340.77|5379.35|5341.35|5379.35|5341.35|5378.77|5340.77|8
1608073640000|2020-12-15 23:07:20|5379.28|5341.28|5379.1|5341.1|5379.34|5341.34|5379.07|5341.07|10
1608073650000|2020-12-15 23:07:30|5379.02|5341.02|5379.24|5341.24|5379.24|5341.24|5379.02|5341.02|8
1608073660000|2020-12-15 23:07:40|5379.27|5341.27|5379.19|5341.19|5379.33|5341.33|5379.06|5341.06|8
1608073670000|2020-12-15 23:07:50|5379.2|5341.2|5380.05|5342.05|5380.05|5342.05|5379.2|5341.2|9
1608073680000|2020-12-15 23:08:00|5380.23|5342.23|5381.25|5343.25|5381.25|5343.25|5380.23|5342.23|10
1608073690000|2020-12-15 23:08:10|5381.45|5343.45|5381.99|5343.99|5382.07|5344.07|5381.45|5343.45|9
1608073700000|2020-12-15 23:08:20|5382.14|5344.14|5382.75|5344.75|5382.75|5344.75|5382.14|5344.14|8
1608073710000|2020-12-15 23:08:30|5382.79|5344.79|5382.78|5344.78|5382.95|5344.95|5382.78|5344.78|8
1608073720000|2020-12-15 23:08:40|5382.65|5344.65|5382.87|5344.87|5382.91|5344.91|5382.65|5344.65|9
1608073730000|2020-12-15 23:08:50|5382.88|5344.88|5382.67|5344.67|5382.88|5344.88|5382.55|5344.55|7
1608073740000|2020-12-15 23:09:00|5382.66|5344.66|5382.05|5344.05|5382.71|5344.71|5381.86|5343.86|10
1608073750000|2020-12-15 23:09:10|5381.86|5343.86|5381.98|5343.98|5381.98|5343.98|5381.69|5343.69|8
1608073760000|2020-12-15 23:09:20|5381.97|5343.97|5382.18|5344.18|5382.18|5344.18|5381.94|5343.94|9
1608073770000|2020-12-15 23:09:30|5382.16|5344.16|5382.43|5344.43|5382.55|5344.55|5382.13|5344.13|10
1608073780000|2020-12-15 23:09:40|5382.39|5344.39|5381.1|5343.1|5382.39|5344.39|5381.1|5343.1|10
1608073790000|2020-12-15 23:09:50|5380.92|5342.92|5380.41|5342.41|5380.96|5342.96|5380.41|5342.41|9
1608073800000|2020-12-15 23:10:00|5380.22|5342.22|5379.62|5341.62|5380.28|5342.28|5379.62|5341.62|10
1608073810000|2020-12-15 23:10:10|5379.53|5341.53|5378.47|5340.47|5379.53|5341.53|5378.47|5340.47|10
1608073820000|2020-12-15 23:10:20|5378.52|5340.52|5378.03|5340.03|5378.52|5340.52|5377.71|5339.71|10
1608073830000|2020-12-15 23:10:30|5378.08|5340.08|5378.06|5340.06|5378.18|5340.18|5377.97|5339.97|7
1608073840000|2020-12-15 23:10:40|5378.19|5340.19|5377.89|5339.89|5378.19|5340.19|5377.76|5339.76|8
1608073850000|2020-12-15 23:10:50|5377.82|5339.82|5378.11|5340.11|5378.24|5340.24|5377.79|5339.79|10
1608073860000|2020-12-15 23:11:00|5378.1|5340.1|5378.07|5340.07|5378.3|5340.3|5378.07|5340.07|9
1608073870000|2020-12-15 23:11:10|5378.24|5340.24|5377.73|5339.73|5378.37|5340.37|5377.73|5339.73|10
1608073880000|2020-12-15 23:11:20|5377.69|5339.69|5377.6|5339.6|5377.7|5339.7|5377.54|5339.54|9
1608073890000|2020-12-15 23:11:30|5377.65|5339.65|5377.16|5339.16|5377.65|5339.65|5377.16|5339.16|10
1608073900000|2020-12-15 23:11:40|5377.17|5339.17|5376.9|5338.9|5377.17|5339.17|5376.81|5338.81|9
1608073910000|2020-12-15 23:11:50|5376.96|5338.96|5376.86|5338.86|5377.03|5339.03|5376.86|5338.86|7
1608073920000|2020-12-15 23:12:00|5376.7|5338.7|5376.72|5338.72|5376.72|5338.72|5376.6|5338.6|9
1608073930000|2020-12-15 23:12:10|5376.77|5338.77|5376.47|5338.47|5376.77|5338.77|5376.47|5338.47|9
1608073940000|2020-12-15 23:12:20|5376.48|5338.48|5376.25|5338.25|5376.59|5338.59|5376.25|5338.25|9
1608073950000|2020-12-15 23:12:30|5376.21|5338.21|5376|5338|5376.22|5338.22|5375.76|5337.76|9
1608073960000|2020-12-15 23:12:40|5375.89|5337.89|5375.92|5337.92|5376.15|5338.15|5375.89|5337.89|8
1608073970000|2020-12-15 23:12:50|5375.79|5337.79|5375.55|5337.55|5375.79|5337.79|5375.27|5337.27|9
1608073980000|2020-12-15 23:13:00|5375.49|5337.49|5375.57|5337.57|5375.67|5337.67|5375.38|5337.38|10
1608073990000|2020-12-15 23:13:10|5375.59|5337.59|5375.43|5337.43|5375.59|5337.59|5375.28|5337.28|10
1608074000000|2020-12-15 23:13:20|5375.45|5337.45|5376.69|5338.69|5376.69|5338.69|5375.36|5337.36|9
1608074010000|2020-12-15 23:13:30|5376.74|5338.74|5376.81|5338.81|5376.92|5338.92|5376.63|5338.63|10
1608074020000|2020-12-15 23:13:40|5376.89|5338.89|5376.84|5338.84|5376.94|5338.94|5376.7|5338.7|10
1608074030000|2020-12-15 23:13:50|5376.98|5338.98|5377.23|5339.23|5377.23|5339.23|5376.93|5338.93|9
1608074040000|2020-12-15 23:14:00|5377.24|5339.24|5376.6|5338.6|5377.24|5339.24|5376.6|5338.6|9
1608074050000|2020-12-15 23:14:10|5376.59|5338.59|5375.87|5337.87|5376.79|5338.79|5375.85|5337.85|9
1608074060000|2020-12-15 23:14:20|5375.73|5337.73|5374.95|5336.95|5375.94|5337.94|5374.95|5336.95|10
1608074070000|2020-12-15 23:14:30|5375|5337|5375.09|5337.09|5375.09|5337.09|5374.89|5336.89|9
1608074080000|2020-12-15 23:14:40|5375.07|5337.07|5375.12|5337.12|5375.18|5337.18|5375.04|5337.04|9
1608074090000|2020-12-15 23:14:50|5375.16|5337.16|5375.31|5337.31|5375.34|5337.34|5375.16|5337.16|10
1608074100000|2020-12-15 23:15:00|5375.34|5337.34|5375.08|5337.08|5375.55|5337.55|5375.08|5337.08|10
1608074110000|2020-12-15 23:15:10|5375.06|5337.06|5374.66|5336.66|5375.13|5337.13|5374.62|5336.62|10
1608074120000|2020-12-15 23:15:20|5374.61|5336.61|5374.61|5336.61|5374.68|5336.68|5374.43|5336.43|9
1608074130000|2020-12-15 23:15:30|5374.58|5336.58|5374.36|5336.36|5374.64|5336.64|5374.36|5336.36|8
1608074140000|2020-12-15 23:15:40|5374.23|5336.23|5373.9|5335.9|5374.23|5336.23|5373.71|5335.71|9
1608074150000|2020-12-15 23:15:50|5373.8|5335.8|5373.59|5335.59|5373.8|5335.8|5373.53|5335.53|10
1608074160000|2020-12-15 23:16:00|5373.63|5335.63|5372.91|5334.91|5373.79|5335.79|5372.91|5334.91|10
1608074170000|2020-12-15 23:16:10|5372.66|5334.66|5372.34|5334.34|5372.66|5334.66|5372.31|5334.31|7
1608074180000|2020-12-15 23:16:20|5372.43|5334.43|5371.62|5333.62|5372.43|5334.43|5371.62|5333.62|10
1608074190000|2020-12-15 23:16:30|5371.85|5333.85|5370.96|5332.96|5371.87|5333.87|5370.96|5332.96|10
1608074200000|2020-12-15 23:16:40|5370.95|5332.95|5370.58|5332.58|5370.95|5332.95|5370.58|5332.58|9
1608074210000|2020-12-15 23:16:50|5370.55|5332.55|5370.19|5332.19|5370.55|5332.55|5370.19|5332.19|9
1608074220000|2020-12-15 23:17:00|5370.18|5332.18|5369.75|5331.75|5370.26|5332.26|5369.75|5331.75|8
1608074230000|2020-12-15 23:17:10|5369.7|5331.7|5365.85|5327.85|5369.7|5331.7|5365.85|5327.85|10
1608074240000|2020-12-15 23:17:20|5365.73|5327.73|5365.99|5327.99|5365.99|5327.99|5365.31|5327.31|10
1608074250000|2020-12-15 23:17:30|5365.85|5327.85|5365.19|5327.19|5366.02|5328.02|5365.11|5327.11|9
1608074260000|2020-12-15 23:17:40|5365.15|5327.15|5365.32|5327.32|5365.32|5327.32|5365.03|5327.03|9
1608074270000|2020-12-15 23:17:50|5365.21|5327.21|5365.76|5327.76|5365.76|5327.76|5365.19|5327.19|9
1608074280000|2020-12-15 23:18:00|5365.77|5327.77|5366.37|5328.37|5366.44|5328.44|5365.5|5327.5|9
1608074290000|2020-12-15 23:18:10|5366.36|5328.36|5366.69|5328.69|5366.69|5328.69|5366.36|5328.36|9
1608074300000|2020-12-15 23:18:20|5366.76|5328.76|5366.2|5328.2|5366.76|5328.76|5366.03|5328.03|8
1608074310000|2020-12-15 23:18:30|5366.34|5328.34|5367.03|5329.03|5367.03|5329.03|5366.34|5328.34|10
1608074320000|2020-12-15 23:18:40|5367.09|5329.09|5368.18|5330.18|5368.18|5330.18|5367.09|5329.09|9
1608074330000|2020-12-15 23:18:50|5368.09|5330.09|5367.65|5329.65|5368.54|5330.54|5367.65|5329.65|10
1608074340000|2020-12-15 23:19:00|5367.47|5329.47|5367.26|5329.26|5367.51|5329.51|5367.26|5329.26|10
1608074350000|2020-12-15 23:19:10|5367.19|5329.19|5368.28|5330.28|5368.29|5330.29|5367.19|5329.19|10
1608074360000|2020-12-15 23:19:20|5368.09|5330.09|5368.93|5330.93|5368.93|5330.93|5367.91|5329.91|9
1608074370000|2020-12-15 23:19:30|5369.05|5331.05|5368.89|5330.89|5369.16|5331.16|5368.89|5330.89|10
1608074380000|2020-12-15 23:19:40|5369.05|5331.05|5368.12|5330.12|5369.05|5331.05|5368.12|5330.12|9
1608074390000|2020-12-15 23:19:50|5368.1|5330.1|5368.41|5330.41|5368.47|5330.47|5368.1|5330.1|10
1608074400000|2020-12-15 23:20:00|5368.8|5330.8|5368.85|5330.85|5368.85|5330.85|5368.51|5330.51|10
1608074410000|2020-12-15 23:20:10|5368.9|5330.9|5367.01|5329.01|5368.9|5330.9|5367.01|5329.01|10
1608074420000|2020-12-15 23:20:20|5366.55|5328.55|5364.02|5326.02|5366.58|5328.58|5364.02|5326.02|10
1608074430000|2020-12-15 23:20:30|5363.97|5325.97|5362.61|5324.61|5363.97|5325.97|5362.61|5324.61|10
1608074440000|2020-12-15 23:20:40|5362.39|5324.39|5360.24|5322.24|5362.39|5324.39|5360.24|5322.24|10
1608074450000|2020-12-15 23:20:50|5360.17|5322.17|5359.89|5321.89|5360.26|5322.26|5359.67|5321.67|10
1608074460000|2020-12-15 23:21:00|5360.08|5322.08|5358.12|5320.12|5360.08|5322.08|5358.09|5320.09|10
1608074470000|2020-12-15 23:21:10|5358.03|5320.03|5357.54|5319.54|5358.08|5320.08|5357.52|5319.52|10
1608074480000|2020-12-15 23:21:20|5357.57|5319.57|5354.29|5316.29|5357.71|5319.71|5354.29|5316.29|10
1608074490000|2020-12-15 23:21:30|5354.23|5316.23|5352.86|5314.86|5354.23|5316.23|5352.86|5314.86|9
1608074500000|2020-12-15 23:21:40|5352.84|5314.84|5349.15|5311.15|5352.84|5314.84|5349.15|5311.15|10
1608074510000|2020-12-15 23:21:50|5348.65|5310.65|5345|5307|5348.65|5310.65|5345|5307|10
1608074520000|2020-12-15 23:22:00|5343.92|5305.92|5343.88|5305.88|5344.02|5306.02|5343.54|5305.54|10
1608074530000|2020-12-15 23:22:10|5344.02|5306.02|5344.89|5306.89|5344.92|5306.92|5344.02|5306.02|10
1608074540000|2020-12-15 23:22:20|5345.38|5307.38|5345.54|5307.54|5345.54|5307.54|5345.09|5307.09|10
1608074550000|2020-12-15 23:22:30|5346.01|5308.01|5347.26|5309.26|5347.26|5309.26|5346.01|5308.01|10
1608074560000|2020-12-15 23:22:40|5347.29|5309.29|5347.3|5309.3|5347.37|5309.37|5347.1|5309.1|9
1608074570000|2020-12-15 23:22:50|5347.28|5309.28|5349|5311|5349|5311|5347.28|5309.28|10
1608074580000|2020-12-15 23:23:00|5349.1|5311.1|5351.33|5313.33|5351.33|5313.33|5349.05|5311.05|9
1608074590000|2020-12-15 23:23:10|5351.66|5313.66|5352.07|5314.07|5352.26|5314.26|5351.58|5313.58|9
1608074600000|2020-12-15 23:23:20|5352.26|5314.26|5352.58|5314.58|5352.58|5314.58|5352.18|5314.18|10
1608074610000|2020-12-15 23:23:30|5352.57|5314.57|5353.43|5315.43|5353.59|5315.59|5352.57|5314.57|10
1608074620000|2020-12-15 23:23:40|5352.93|5314.93|5351.81|5313.81|5353.04|5315.04|5351.81|5313.81|10
1608074630000|2020-12-15 23:23:50|5351.86|5313.86|5351.89|5313.89|5351.99|5313.99|5351.77|5313.77|9
1608074640000|2020-12-15 23:24:00|5351.86|5313.86|5352.41|5314.41|5352.47|5314.47|5351.86|5313.86|9
1608074650000|2020-12-15 23:24:10|5352.67|5314.67|5354.67|5316.67|5354.73|5316.73|5352.67|5314.67|10
1608074660000|2020-12-15 23:24:20|5354.86|5316.86|5356.39|5318.39|5356.39|5318.39|5354.86|5316.86|10
1608074670000|2020-12-15 23:24:30|5356.41|5318.41|5357.92|5319.92|5357.92|5319.92|5356.39|5318.39|10
1608074680000|2020-12-15 23:24:40|5357.76|5319.76|5358.31|5320.31|5358.31|5320.31|5357.76|5319.76|10
1608074690000|2020-12-15 23:24:50|5358.38|5320.38|5358.81|5320.81|5358.81|5320.81|5358.29|5320.29|7
1608074700000|2020-12-15 23:25:00|5358.75|5320.75|5360.56|5322.56|5360.56|5322.56|5358.75|5320.75|9
1608074710000|2020-12-15 23:25:10|5360.93|5322.93|5362.43|5324.43|5362.59|5324.59|5360.93|5322.93|10
1608074720000|2020-12-15 23:25:20|5362.53|5324.53|5362.31|5324.31|5362.63|5324.63|5362.31|5324.31|8
1608074730000|2020-12-15 23:25:30|5362.3|5324.3|5362.81|5324.81|5362.81|5324.81|5362.3|5324.3|8
1608074740000|2020-12-15 23:25:40|5362.9|5324.9|5364.09|5326.09|5364.09|5326.09|5362.89|5324.89|10
1608074750000|2020-12-15 23:25:50|5364.18|5326.18|5364.98|5326.98|5364.98|5326.98|5364.07|5326.07|10
1608074760000|2020-12-15 23:26:00|5364.94|5326.94|5366|5328|5366.1|5328.1|5364.92|5326.92|10
1608074770000|2020-12-15 23:26:10|5365.97|5327.97|5366.31|5328.31|5366.31|5328.31|5365.93|5327.93|9
1608074780000|2020-12-15 23:26:20|5366.77|5328.77|5368.39|5330.39|5368.39|5330.39|5366.77|5328.77|9
1608074790000|2020-12-15 23:26:30|5368.42|5330.42|5368.26|5330.26|5368.48|5330.48|5368.14|5330.14|10
1608074800000|2020-12-15 23:26:40|5368.25|5330.25|5368.06|5330.06|5368.27|5330.27|5368.06|5330.06|8
1608074810000|2020-12-15 23:26:50|5367.92|5329.92|5367.06|5329.06|5368.16|5330.16|5367.06|5329.06|8
1608074820000|2020-12-15 23:27:00|5366.96|5328.96|5367.38|5329.38|5367.38|5329.38|5366.68|5328.68|10
1608074830000|2020-12-15 23:27:10|5367.65|5329.65|5367.47|5329.47|5367.65|5329.65|5367.47|5329.47|10
1608074840000|2020-12-15 23:27:20|5367.59|5329.59|5368.32|5330.32|5368.32|5330.32|5367.59|5329.59|9
1608074850000|2020-12-15 23:27:30|5368.36|5330.36|5369.18|5331.18|5369.18|5331.18|5368.36|5330.36|10
1608074860000|2020-12-15 23:27:40|5369.21|5331.21|5369.48|5331.48|5369.48|5331.48|5368.98|5330.98|10
1608074870000|2020-12-15 23:27:50|5369.71|5331.71|5370.31|5332.31|5370.33|5332.33|5369.61|5331.61|10
1608074880000|2020-12-15 23:28:00|5370.47|5332.47|5371|5333|5371.06|5333.06|5370.47|5332.47|9
1608074890000|2020-12-15 23:28:10|5371.04|5333.04|5370.79|5332.79|5371.38|5333.38|5370.79|5332.79|10
1608074900000|2020-12-15 23:28:20|5371|5333|5371.05|5333.05|5371.41|5333.41|5370.87|5332.87|10
1608074910000|2020-12-15 23:28:30|5371.12|5333.12|5371.82|5333.82|5371.82|5333.82|5371.12|5333.12|9
1608074920000|2020-12-15 23:28:40|5371.86|5333.86|5370.48|5332.48|5371.9|5333.9|5370.48|5332.48|10
1608074930000|2020-12-15 23:28:50|5370.42|5332.42|5370.29|5332.29|5370.42|5332.42|5370.17|5332.17|9
1608074940000|2020-12-15 23:29:00|5370.31|5332.31|5368.96|5330.96|5370.31|5332.31|5368.96|5330.96|9
1608074950000|2020-12-15 23:29:10|5368.97|5330.97|5368.1|5330.1|5368.97|5330.97|5368.1|5330.1|10
1608074960000|2020-12-15 23:29:20|5368.11|5330.11|5368.08|5330.08|5368.25|5330.25|5368|5330|10
1608074970000|2020-12-15 23:29:30|5367.95|5329.95|5367.76|5329.76|5368|5330|5367.76|5329.76|7
1608074980000|2020-12-15 23:29:40|5367.64|5329.64|5367.41|5329.41|5367.7|5329.7|5367.35|5329.35|9
1608074990000|2020-12-15 23:29:50|5367.45|5329.45|5367.36|5329.36|5367.48|5329.48|5367.23|5329.23|10
1608075000000|2020-12-15 23:30:00|5367.4|5329.4|5367.23|5329.23|5367.4|5329.4|5367.11|5329.11|9
1608075010000|2020-12-15 23:30:10|5367.06|5329.06|5366.35|5328.35|5367.06|5329.06|5366.35|5328.35|9
1608075020000|2020-12-15 23:30:20|5366.37|5328.37|5366.49|5328.49|5366.57|5328.57|5366.37|5328.37|10
1608075030000|2020-12-15 23:30:30|5366.4|5328.4|5366.48|5328.48|5366.48|5328.48|5366.4|5328.4|10
1608075040000|2020-12-15 23:30:40|5366.58|5328.58|5366.65|5328.65|5366.68|5328.68|5366.56|5328.56|8
1608075050000|2020-12-15 23:30:50|5366.58|5328.58|5366.58|5328.58|5366.75|5328.75|5366.56|5328.56|10
1608075060000|2020-12-15 23:31:00|5366.57|5328.57|5366.44|5328.44|5366.71|5328.71|5366.44|5328.44|9
1608075070000|2020-12-15 23:31:10|5366.45|5328.45|5366.57|5328.57|5366.57|5328.57|5366.23|5328.23|10
1608075080000|2020-12-15 23:31:20|5366.56|5328.56|5367.06|5329.06|5367.06|5329.06|5366.56|5328.56|9
1608075090000|2020-12-15 23:31:30|5367.07|5329.07|5367.37|5329.37|5367.37|5329.37|5366.9|5328.9|10
1608075100000|2020-12-15 23:31:40|5367.47|5329.47|5368.48|5330.48|5368.48|5330.48|5367.47|5329.47|10
1608075110000|2020-12-15 23:31:50|5368.46|5330.46|5370.09|5332.09|5370.09|5332.09|5368.46|5330.46|10
1608075120000|2020-12-15 23:32:00|5370.18|5332.18|5371.34|5333.34|5371.34|5333.34|5370.18|5332.18|10
1608075130000|2020-12-15 23:32:10|5371.95|5333.95|5372.62|5334.62|5372.62|5334.62|5371.95|5333.95|10
1608075140000|2020-12-15 23:32:20|5372.8|5334.8|5373.1|5335.1|5373.1|5335.1|5372.8|5334.8|10
1608075150000|2020-12-15 23:32:30|5373.14|5335.14|5373.36|5335.36|5373.36|5335.36|5373.14|5335.14|9
1608075160000|2020-12-15 23:32:40|5373.33|5335.33|5373.01|5335.01|5373.38|5335.38|5373.01|5335.01|9
1608075170000|2020-12-15 23:32:50|5372.88|5334.88|5374.42|5336.42|5374.42|5336.42|5372.88|5334.88|9
1608075180000|2020-12-15 23:33:00|5374.61|5336.61|5376.14|5338.14|5376.14|5338.14|5374.61|5336.61|9
1608075190000|2020-12-15 23:33:10|5376.23|5338.23|5375.57|5337.57|5376.23|5338.23|5375.57|5337.57|10
1608075200000|2020-12-15 23:33:20|5375.47|5337.47|5373.64|5335.64|5375.47|5337.47|5373.64|5335.64|10
1608075210000|2020-12-15 23:33:30|5373.69|5335.69|5372.76|5334.76|5373.69|5335.69|5372.75|5334.75|9
1608075220000|2020-12-15 23:33:40|5372.75|5334.75|5371.63|5333.63|5372.75|5334.75|5371.63|5333.63|10
1608075230000|2020-12-15 23:33:50|5371.56|5333.56|5371.42|5333.42|5371.65|5333.65|5371.21|5333.21|9
1608075240000|2020-12-15 23:34:00|5371.46|5333.46|5371.33|5333.33|5371.5|5333.5|5371.31|5333.31|9
1608075250000|2020-12-15 23:34:10|5371.3|5333.3|5370.68|5332.68|5371.3|5333.3|5370.48|5332.48|9
1608075260000|2020-12-15 23:34:20|5370.5|5332.5|5370.75|5332.75|5370.77|5332.77|5370.5|5332.5|9
1608075270000|2020-12-15 23:34:30|5370.54|5332.54|5369.9|5331.9|5370.54|5332.54|5369.9|5331.9|9
1608075280000|2020-12-15 23:34:40|5369.73|5331.73|5369.35|5331.35|5369.73|5331.73|5369.25|5331.25|9
1608075290000|2020-12-15 23:34:50|5369.18|5331.18|5369.14|5331.14|5369.58|5331.58|5369.1|5331.1|9
1608075300000|2020-12-15 23:35:00|5369.09|5331.09|5369.15|5331.15|5369.22|5331.22|5369.09|5331.09|10
1608075310000|2020-12-15 23:35:10|5369.22|5331.22|5369.3|5331.3|5369.37|5331.37|5369.15|5331.15|10
1608075320000|2020-12-15 23:35:20|5369.28|5331.28|5368.88|5330.88|5369.31|5331.31|5368.88|5330.88|10
1608075330000|2020-12-15 23:35:30|5368.79|5330.79|5369.09|5331.09|5369.09|5331.09|5368.77|5330.77|9
1608075340000|2020-12-15 23:35:40|5369.19|5331.19|5369.68|5331.68|5369.68|5331.68|5369.19|5331.19|9
1608075350000|2020-12-15 23:35:50|5369.78|5331.78|5370.62|5332.62|5370.62|5332.62|5369.78|5331.78|10
1608075360000|2020-12-15 23:36:00|5370.65|5332.65|5371.09|5333.09|5371.09|5333.09|5370.65|5332.65|9
1608075370000|2020-12-15 23:36:10|5371.14|5333.14|5372.03|5334.03|5372.03|5334.03|5371.14|5333.14|9
1608075380000|2020-12-15 23:36:20|5372.13|5334.13|5371.92|5333.92|5372.13|5334.13|5371.58|5333.58|10
1608075390000|2020-12-15 23:36:30|5371.96|5333.96|5372.63|5334.63|5372.63|5334.63|5371.96|5333.96|10
1608075400000|2020-12-15 23:36:40|5372.53|5334.53|5372.62|5334.62|5372.69|5334.69|5372.5|5334.5|9
1608075410000|2020-12-15 23:36:50|5372.63|5334.63|5373.44|5335.44|5373.44|5335.44|5372.52|5334.52|9
1608075420000|2020-12-15 23:37:00|5373.54|5335.54|5373.92|5335.92|5373.92|5335.92|5373.54|5335.54|10
1608075430000|2020-12-15 23:37:10|5374.19|5336.19|5374.88|5336.88|5374.98|5336.98|5374.19|5336.19|9
1608075440000|2020-12-15 23:37:20|5374.95|5336.95|5374.93|5336.93|5375.31|5337.31|5374.86|5336.86|10
1608075450000|2020-12-15 23:37:30|5374.94|5336.94|5374.49|5336.49|5375.1|5337.1|5374.49|5336.49|8
1608075460000|2020-12-15 23:37:40|5374.34|5336.34|5373.25|5335.25|5374.34|5336.34|5373.25|5335.25|10
1608075470000|2020-12-15 23:37:50|5373.24|5335.24|5373.07|5335.07|5373.24|5335.24|5372.89|5334.89|10
1608075480000|2020-12-15 23:38:00|5373.33|5335.33|5373.43|5335.43|5373.43|5335.43|5373.23|5335.23|10
1608075490000|2020-12-15 23:38:10|5373.45|5335.45|5373.06|5335.06|5373.45|5335.45|5373.04|5335.04|9
1608075500000|2020-12-15 23:38:20|5373.1|5335.1|5372.98|5334.98|5373.16|5335.16|5372.98|5334.98|8
1608075510000|2020-12-15 23:38:30|5372.96|5334.96|5372.9|5334.9|5372.99|5334.99|5372.76|5334.76|9
1608075520000|2020-12-15 23:38:40|5372.89|5334.89|5373.35|5335.35|5373.4|5335.4|5372.89|5334.89|7
1608075530000|2020-12-15 23:38:50|5373.53|5335.53|5373.21|5335.21|5373.53|5335.53|5373.12|5335.12|7
1608075540000|2020-12-15 23:39:00|5373.15|5335.15|5373.17|5335.17|5373.3|5335.3|5373.05|5335.05|10
1608075550000|2020-12-15 23:39:10|5373.13|5335.13|5372.85|5334.85|5373.32|5335.32|5372.85|5334.85|9
1608075560000|2020-12-15 23:39:20|5372.77|5334.77|5371.22|5333.22|5372.77|5334.77|5371.22|5333.22|10
1608075570000|2020-12-15 23:39:30|5371.2|5333.2|5370.16|5332.16|5371.2|5333.2|5370.16|5332.16|9
1608075580000|2020-12-15 23:39:40|5369.82|5331.82|5368.45|5330.45|5369.82|5331.82|5368.45|5330.45|8
1608075590000|2020-12-15 23:39:50|5368.43|5330.43|5368.2|5330.2|5368.43|5330.43|5368.13|5330.13|10
1608075600000|2020-12-15 23:40:00|5368.22|5330.22|5368.41|5330.41|5368.41|5330.41|5368.21|5330.21|10
1608075610000|2020-12-15 23:40:10|5368.44|5330.44|5368.76|5330.76|5368.76|5330.76|5368.44|5330.44|7
1608075620000|2020-12-15 23:40:20|5368.79|5330.79|5368.79|5330.79|5368.87|5330.87|5368.74|5330.74|9
1608075630000|2020-12-15 23:40:30|5368.76|5330.76|5368.6|5330.6|5368.76|5330.76|5368.46|5330.46|9
1608075640000|2020-12-15 23:40:40|5368.52|5330.52|5368.56|5330.56|5368.56|5330.56|5368.45|5330.45|10
1608075650000|2020-12-15 23:40:50|5368.52|5330.52|5368.79|5330.79|5368.89|5330.89|5368.52|5330.52|7
1608075660000|2020-12-15 23:41:00|5368.74|5330.74|5368.62|5330.62|5368.78|5330.78|5368.6|5330.6|8
1608075670000|2020-12-15 23:41:10|5368.5|5330.5|5368.62|5330.62|5368.75|5330.75|5368.5|5330.5|10
1608075680000|2020-12-15 23:41:20|5368.56|5330.56|5368.45|5330.45|5368.65|5330.65|5368.45|5330.45|10
1608075690000|2020-12-15 23:41:30|5368.42|5330.42|5368.11|5330.11|5368.49|5330.49|5368.11|5330.11|9
1608075700000|2020-12-15 23:41:40|5368.3|5330.3|5369.08|5331.08|5369.08|5331.08|5368.3|5330.3|9
1608075710000|2020-12-15 23:41:50|5369.17|5331.17|5370.22|5332.22|5370.22|5332.22|5369.17|5331.17|10
1608075720000|2020-12-15 23:42:00|5370.45|5332.45|5370.78|5332.78|5371.02|5333.02|5370.45|5332.45|9
1608075730000|2020-12-15 23:42:10|5370.75|5332.75|5371.35|5333.35|5371.35|5333.35|5370.75|5332.75|9
1608075740000|2020-12-15 23:42:20|5371.46|5333.46|5371.98|5333.98|5372.06|5334.06|5371.46|5333.46|8
1608075750000|2020-12-15 23:42:30|5372.02|5334.02|5371.84|5333.84|5372.02|5334.02|5371.6|5333.6|10
1608075760000|2020-12-15 23:42:40|5371.99|5333.99|5372.95|5334.95|5372.95|5334.95|5371.99|5333.99|9
1608075770000|2020-12-15 23:42:50|5373.01|5335.01|5373.01|5335.01|5373.13|5335.13|5372.94|5334.94|9
1608075780000|2020-12-15 23:43:00|5373.06|5335.06|5373.31|5335.31|5373.31|5335.31|5373.06|5335.06|10
1608075790000|2020-12-15 23:43:10|5373.33|5335.33|5373.8|5335.8|5373.96|5335.96|5373.33|5335.33|10
1608075800000|2020-12-15 23:43:20|5373.67|5335.67|5373.94|5335.94|5373.94|5335.94|5373.67|5335.67|8
1608075810000|2020-12-15 23:43:30|5373.96|5335.96|5373.92|5335.92|5374.02|5336.02|5373.92|5335.92|6
1608075820000|2020-12-15 23:43:40|5373.89|5335.89|5373.17|5335.17|5373.89|5335.89|5373.17|5335.17|9
1608075830000|2020-12-15 23:43:50|5373.25|5335.25|5373.24|5335.24|5373.28|5335.28|5373.13|5335.13|8
1608075840000|2020-12-15 23:44:00|5372.98|5334.98|5373.16|5335.16|5373.16|5335.16|5372.87|5334.87|9
1608075850000|2020-12-15 23:44:10|5373.1|5335.1|5373.41|5335.41|5373.44|5335.44|5373.1|5335.1|8
1608075860000|2020-12-15 23:44:20|5373.42|5335.42|5373.64|5335.64|5373.64|5335.64|5373.42|5335.42|6
1608075870000|2020-12-15 23:44:30|5373.65|5335.65|5373.79|5335.79|5373.79|5335.79|5373.57|5335.57|9
1608075880000|2020-12-15 23:44:40|5373.91|5335.91|5373.91|5335.91|5374.02|5336.02|5373.91|5335.91|9
1608075890000|2020-12-15 23:44:50|5373.96|5335.96|5374.24|5336.24|5374.3|5336.3|5373.96|5335.96|8
1608075900000|2020-12-15 23:45:00|5374.27|5336.27|5374.95|5336.95|5374.95|5336.95|5374.27|5336.27|9
1608075910000|2020-12-15 23:45:10|5375.13|5337.13|5375.8|5337.8|5375.92|5337.92|5375.13|5337.13|10
1608075920000|2020-12-15 23:45:20|5375.74|5337.74|5375.79|5337.79|5375.81|5337.81|5375.65|5337.65|7
1608075930000|2020-12-15 23:45:30|5375.8|5337.8|5376.08|5338.08|5376.11|5338.11|5375.78|5337.78|9
1608075940000|2020-12-15 23:45:40|5376.04|5338.04|5376.17|5338.17|5376.17|5338.17|5376|5338|7
1608075950000|2020-12-15 23:45:50|5376.49|5338.49|5377.19|5339.19|5377.19|5339.19|5376.43|5338.43|8
1608075960000|2020-12-15 23:46:00|5377.18|5339.18|5377.24|5339.24|5377.29|5339.29|5377.15|5339.15|10
1608075970000|2020-12-15 23:46:10|5377.25|5339.25|5377.15|5339.15|5377.32|5339.32|5377.09|5339.09|9
1608075980000|2020-12-15 23:46:20|5377.2|5339.2|5376.83|5338.83|5377.29|5339.29|5376.83|5338.83|8
1608075990000|2020-12-15 23:46:30|5376.85|5338.85|5377.27|5339.27|5377.27|5339.27|5376.73|5338.73|10
1608076000000|2020-12-15 23:46:40|5377.31|5339.31|5377.77|5339.77|5377.77|5339.77|5377.31|5339.31|9
1608076010000|2020-12-15 23:46:50|5378.34|5340.34|5380.15|5342.15|5380.15|5342.15|5378.34|5340.34|9
1608076020000|2020-12-15 23:47:00|5380.34|5342.34|5381.35|5343.35|5381.37|5343.37|5380.32|5342.32|10
1608076030000|2020-12-15 23:47:10|5381.26|5343.26|5381.44|5343.44|5381.55|5343.55|5381.26|5343.26|8
1608076040000|2020-12-15 23:47:20|5381.45|5343.45|5381.8|5343.8|5381.8|5343.8|5381.45|5343.45|8
1608076050000|2020-12-15 23:47:30|5381.85|5343.85|5382.37|5344.37|5382.37|5344.37|5381.85|5343.85|8
1608076060000|2020-12-15 23:47:40|5382.38|5344.38|5382.6|5344.6|5382.67|5344.67|5382.36|5344.36|6
1608076070000|2020-12-15 23:47:50|5382.68|5344.68|5382.79|5344.79|5382.92|5344.92|5382.68|5344.68|9
1608076080000|2020-12-15 23:48:00|5382.82|5344.82|5382.74|5344.74|5382.85|5344.85|5382.62|5344.62|9
1608076090000|2020-12-15 23:48:10|5382.81|5344.81|5382.95|5344.95|5382.95|5344.95|5382.81|5344.81|9
1608076100000|2020-12-15 23:48:20|5382.96|5344.96|5382.91|5344.91|5383.05|5345.05|5382.91|5344.91|7
1608076110000|2020-12-15 23:48:30|5382.86|5344.86|5382.72|5344.72|5382.97|5344.97|5382.72|5344.72|9
1608076120000|2020-12-15 23:48:40|5382.91|5344.91|5382.68|5344.68|5382.91|5344.91|5382.68|5344.68|8
1608076130000|2020-12-15 23:48:50|5382.77|5344.77|5382.54|5344.54|5382.77|5344.77|5382.53|5344.53|9
1608076140000|2020-12-15 23:49:00|5382.58|5344.58|5382.68|5344.68|5382.7|5344.7|5382.5|5344.5|10
1608076150000|2020-12-15 23:49:10|5382.67|5344.67|5382.27|5344.27|5382.67|5344.67|5382.12|5344.12|8
1608076160000|2020-12-15 23:49:20|5382.28|5344.28|5381.99|5343.99|5382.28|5344.28|5381.99|5343.99|9
1608076170000|2020-12-15 23:49:30|5381.93|5343.93|5381.79|5343.79|5382.26|5344.26|5381.79|5343.79|9
1608076180000|2020-12-15 23:49:40|5381.43|5343.43|5380.17|5342.17|5381.43|5343.43|5380.17|5342.17|10
1608076190000|2020-12-15 23:49:50|5379.98|5341.98|5379.6|5341.6|5379.98|5341.98|5379.44|5341.44|9
1608076200000|2020-12-15 23:50:00|5379.58|5341.58|5378.62|5340.62|5379.58|5341.58|5378.62|5340.62|9
1608076210000|2020-12-15 23:50:10|5378.63|5340.63|5378.73|5340.73|5378.77|5340.77|5378.57|5340.57|9
1608076220000|2020-12-15 23:50:20|5378.71|5340.71|5378.92|5340.92|5378.97|5340.97|5378.67|5340.67|9
1608076230000|2020-12-15 23:50:30|5378.98|5340.98|5379.46|5341.46|5379.46|5341.46|5378.98|5340.98|9
1608076240000|2020-12-15 23:50:40|5379.66|5341.66|5380.04|5342.04|5380.07|5342.07|5379.66|5341.66|9
1608076250000|2020-12-15 23:50:50|5379.97|5341.97|5380.31|5342.31|5380.32|5342.32|5379.97|5341.97|9
1608076260000|2020-12-15 23:51:00|5380.35|5342.35|5381|5343|5381.01|5343.01|5380.35|5342.35|10
1608076270000|2020-12-15 23:51:10|5381.06|5343.06|5381.74|5343.74|5381.74|5343.74|5381.06|5343.06|10
1608076280000|2020-12-15 23:51:20|5381.75|5343.75|5382.32|5344.32|5382.37|5344.37|5381.75|5343.75|8
1608076290000|2020-12-15 23:51:30|5382.22|5344.22|5382.06|5344.06|5382.22|5344.22|5381.93|5343.93|7
1608076300000|2020-12-15 23:51:40|5382.17|5344.17|5382.52|5344.52|5382.52|5344.52|5382.05|5344.05|9
1608076310000|2020-12-15 23:51:50|5382.5|5344.5|5382.35|5344.35|5382.5|5344.5|5382.35|5344.35|6
1608076320000|2020-12-15 23:52:00|5382.36|5344.36|5381.88|5343.88|5382.36|5344.36|5381.87|5343.87|9
1608076330000|2020-12-15 23:52:10|5381.9|5343.9|5381.79|5343.79|5381.9|5343.9|5381.68|5343.68|9
1608076340000|2020-12-15 23:52:20|5381.76|5343.76|5381.76|5343.76|5381.76|5343.76|5381.51|5343.51|9
1608076350000|2020-12-15 23:52:30|5381.75|5343.75|5381.55|5343.55|5381.75|5343.75|5381.55|5343.55|7
1608076360000|2020-12-15 23:52:40|5381.5|5343.5|5381.02|5343.02|5381.54|5343.54|5381.02|5343.02|9
1608076370000|2020-12-15 23:52:50|5380.98|5342.98|5379.96|5341.96|5380.98|5342.98|5379.93|5341.93|9
1608076380000|2020-12-15 23:53:00|5379.89|5341.89|5379.67|5341.67|5379.89|5341.89|5379.52|5341.52|7
1608076390000|2020-12-15 23:53:10|5379.65|5341.65|5379.39|5341.39|5379.72|5341.72|5379.39|5341.39|9
1608076400000|2020-12-15 23:53:20|5379.3|5341.3|5379.3|5341.3|5379.35|5341.35|5379.18|5341.18|7
1608076410000|2020-12-15 23:53:30|5379.38|5341.38|5379.01|5341.01|5379.38|5341.38|5379.01|5341.01|9
1608076420000|2020-12-15 23:53:40|5378.99|5340.99|5378.9|5340.9|5378.99|5340.99|5378.88|5340.88|8
1608076430000|2020-12-15 23:53:50|5378.74|5340.74|5378.55|5340.55|5378.77|5340.77|5378.55|5340.55|8
1608076440000|2020-12-15 23:54:00|5378.25|5340.25|5378.48|5340.48|5378.48|5340.48|5378.21|5340.21|10
1608076450000|2020-12-15 23:54:10|5378.54|5340.54|5379.1|5341.1|5379.1|5341.1|5378.54|5340.54|10
1608076460000|2020-12-15 23:54:20|5379.13|5341.13|5379.24|5341.24|5379.25|5341.25|5379.07|5341.07|7
1608076470000|2020-12-15 23:54:30|5379.25|5341.25|5379.57|5341.57|5379.64|5341.64|5379.25|5341.25|8
1608076480000|2020-12-15 23:54:40|5379.6|5341.6|5379.64|5341.64|5379.64|5341.64|5379.56|5341.56|9
1608076490000|2020-12-15 23:54:50|5379.76|5341.76|5379.8|5341.8|5379.84|5341.84|5379.59|5341.59|8
1608076500000|2020-12-15 23:55:00|5379.92|5341.92|5380.21|5342.21|5380.21|5342.21|5379.92|5341.92|7
1608076510000|2020-12-15 23:55:10|5380.26|5342.26|5380.18|5342.18|5380.55|5342.55|5380.18|5342.18|10
1608076520000|2020-12-15 23:55:20|5380.19|5342.19|5380.02|5342.02|5380.19|5342.19|5380.02|5342.02|4
1608076530000|2020-12-15 23:55:30|5380.03|5342.03|5379.84|5341.84|5380.07|5342.07|5379.81|5341.81|8
1608076540000|2020-12-15 23:55:40|5379.85|5341.85|5379.69|5341.69|5379.94|5341.94|5379.69|5341.69|8
1608076550000|2020-12-15 23:55:50|5379.66|5341.66|5379.63|5341.63|5379.66|5341.66|5379.55|5341.55|9
1608076560000|2020-12-15 23:56:00|5379.61|5341.61|5379.25|5341.25|5379.64|5341.64|5379.2|5341.2|8
1608076570000|2020-12-15 23:56:10|5379.19|5341.19|5379.21|5341.21|5379.21|5341.21|5379.08|5341.08|9
1608076580000|2020-12-15 23:56:20|5379.2|5341.2|5379.11|5341.11|5379.2|5341.2|5379.04|5341.04|8
1608076590000|2020-12-15 23:56:30|5379.07|5341.07|5379.35|5341.35|5379.35|5341.35|5379.04|5341.04|6
1608076600000|2020-12-15 23:56:40|5379.33|5341.33|5379.02|5341.02|5379.33|5341.33|5378.97|5340.97|8
1608076610000|2020-12-15 23:56:50|5379.08|5341.08|5379.45|5341.45|5379.45|5341.45|5379.07|5341.07|8
1608076620000|2020-12-15 23:57:00|5379.43|5341.43|5379.26|5341.26|5379.43|5341.43|5379.24|5341.24|6
1608076630000|2020-12-15 23:57:10|5379.33|5341.33|5379.17|5341.17|5379.38|5341.38|5379.15|5341.15|10
1608076640000|2020-12-15 23:57:20|5379.12|5341.12|5378.63|5340.63|5379.12|5341.12|5378.63|5340.63|9
1608076650000|2020-12-15 23:57:30|5378.66|5340.66|5378.69|5340.69|5378.69|5340.69|5378.51|5340.51|8
1608076660000|2020-12-15 23:57:40|5378.63|5340.63|5378.48|5340.48|5378.67|5340.67|5378.45|5340.45|10
1608076670000|2020-12-15 23:57:50|5378.45|5340.45|5378.28|5340.28|5378.55|5340.55|5378.22|5340.22|10
1608076680000|2020-12-15 23:58:00|5378.35|5340.35|5376.9|5338.9|5378.35|5340.35|5376.9|5338.9|8
1608076690000|2020-12-15 23:58:10|5376.78|5338.78|5375.29|5337.29|5376.78|5338.78|5375.29|5337.29|10
1608076700000|2020-12-15 23:58:20|5375.19|5337.19|5374.72|5336.72|5375.19|5337.19|5374.61|5336.61|10
1608076710000|2020-12-15 23:58:30|5374.8|5336.8|5374.78|5336.78|5374.94|5336.94|5374.78|5336.78|9
1608076720000|2020-12-15 23:58:40|5374.77|5336.77|5374.17|5336.17|5374.87|5336.87|5374.17|5336.17|9
1608076730000|2020-12-15 23:58:50|5373.84|5335.84|5372|5334|5373.84|5335.84|5372|5334|10
1608076740000|2020-12-15 23:59:00|5371.92|5333.92|5372.85|5334.85|5372.85|5334.85|5371.92|5333.92|8
1608076750000|2020-12-15 23:59:10|5372.94|5334.94|5373.42|5335.42|5373.48|5335.48|5372.94|5334.94|10
1608076760000|2020-12-15 23:59:20|5373.53|5335.53|5373.7|5335.7|5373.79|5335.79|5373.43|5335.43|10
1608076770000|2020-12-15 23:59:30|5373.8|5335.8|5373.65|5335.65|5373.8|5335.8|5373.6|5335.6|8
1608076780000|2020-12-15 23:59:40|5373.64|5335.64|5373.36|5335.36|5373.67|5335.67|5373.36|5335.36|10
1608076790000|2020-12-15 23:59:50|5373.28|5335.28|5373.33|5335.33|5373.48|5335.48|5373.28|5335.28|7
1608076800000|2020-12-16 00:00:00|5373.42|5335.42|5373.4|5335.4|5374.27|5336.27|5373.36|5335.36|10
1608076810000|2020-12-16 00:00:10|5373.22|5335.22|5372.87|5334.87|5373.27|5335.27|5372.86|5334.86|9
1608076820000|2020-12-16 00:00:20|5372.76|5334.76|5373.52|5335.52|5373.52|5335.52|5372.55|5334.55|9
1608076830000|2020-12-16 00:00:30|5373.79|5335.79|5375.76|5337.76|5375.79|5337.79|5373.79|5335.79|10
1608076840000|2020-12-16 00:00:40|5375.83|5337.83|5376.15|5338.15|5376.61|5338.61|5375.83|5337.83|9
1608076850000|2020-12-16 00:00:50|5376.08|5338.08|5375.38|5337.38|5376.08|5338.08|5375.38|5337.38|8
1608076860000|2020-12-16 00:01:00|5375.32|5337.32|5374.81|5336.81|5375.32|5337.32|5374.77|5336.77|8
1608076870000|2020-12-16 00:01:10|5374.94|5336.94|5374.5|5336.5|5374.94|5336.94|5374.4|5336.4|10
1608076880000|2020-12-16 00:01:20|5374.47|5336.47|5375.5|5337.5|5375.68|5337.68|5374.38|5336.38|10
1608076890000|2020-12-16 00:01:30|5375.75|5337.75|5375.77|5337.77|5375.96|5337.96|5375.75|5337.75|10
1608076900000|2020-12-16 00:01:40|5375.67|5337.67|5376.27|5338.27|5376.35|5338.35|5375.67|5337.67|10
1608076910000|2020-12-16 00:01:50|5376.21|5338.21|5376.05|5338.05|5376.38|5338.38|5376.02|5338.02|10
1608076920000|2020-12-16 00:02:00|5376.37|5338.37|5375.87|5337.87|5376.37|5338.37|5375.86|5337.86|9
1608076930000|2020-12-16 00:02:10|5375.99|5337.99|5375|5337|5375.99|5337.99|5375|5337|10
1608076940000|2020-12-16 00:02:20|5375.06|5337.06|5374.43|5336.43|5375.22|5337.22|5374.43|5336.43|10
1608076950000|2020-12-16 00:02:30|5374.22|5336.22|5374.05|5336.05|5374.3|5336.3|5373.67|5335.67|10
1608076960000|2020-12-16 00:02:40|5374.16|5336.16|5373.45|5335.45|5374.16|5336.16|5373.45|5335.45|9
1608076970000|2020-12-16 00:02:50|5373.26|5335.26|5372.36|5334.36|5373.26|5335.26|5372.36|5334.36|10
1608076980000|2020-12-16 00:03:00|5372.51|5334.51|5372.02|5334.02|5372.51|5334.51|5371.99|5333.99|10
1608076990000|2020-12-16 00:03:10|5372.12|5334.12|5370.92|5332.92|5372.27|5334.27|5370.92|5332.92|10
1608077000000|2020-12-16 00:03:20|5370.81|5332.81|5368.19|5330.19|5370.81|5332.81|5368.19|5330.19|10
1608077010000|2020-12-16 00:03:30|5368.13|5330.13|5367.18|5329.18|5368.13|5330.13|5367.18|5329.18|10
1608077020000|2020-12-16 00:03:40|5366.96|5328.96|5367.2|5329.2|5367.24|5329.24|5366.7|5328.7|10
1608077030000|2020-12-16 00:03:50|5367.42|5329.42|5367.33|5329.33|5367.42|5329.42|5367.13|5329.13|10
1608077040000|2020-12-16 00:04:00|5367.25|5329.25|5367.35|5329.35|5367.35|5329.35|5367.21|5329.21|7
1608077050000|2020-12-16 00:04:10|5367.36|5329.36|5366.93|5328.93|5367.36|5329.36|5366.93|5328.93|10
1608077060000|2020-12-16 00:04:20|5366.59|5328.59|5366.04|5328.04|5366.59|5328.59|5366.04|5328.04|8
1608077070000|2020-12-16 00:04:30|5366.07|5328.07|5365.34|5327.34|5366.14|5328.14|5365.34|5327.34|9
1608077080000|2020-12-16 00:04:40|5365.38|5327.38|5365.46|5327.46|5365.48|5327.48|5365.38|5327.38|10
1608077090000|2020-12-16 00:04:50|5365.51|5327.51|5365.7|5327.7|5365.7|5327.7|5365.51|5327.51|9
1608077100000|2020-12-16 00:05:00|5365.8|5327.8|5366.38|5328.38|5366.42|5328.42|5365.8|5327.8|10
1608077110000|2020-12-16 00:05:10|5366.3|5328.3|5366.56|5328.56|5366.73|5328.73|5366.3|5328.3|10
1608077120000|2020-12-16 00:05:20|5366.55|5328.55|5367|5329|5367|5329|5366.55|5328.55|10
1608077130000|2020-12-16 00:05:30|5366.95|5328.95|5367.16|5329.16|5367.24|5329.24|5366.88|5328.88|10
1608077140000|2020-12-16 00:05:40|5366.97|5328.97|5366.38|5328.38|5366.97|5328.97|5366.38|5328.38|10
1608077150000|2020-12-16 00:05:50|5366.21|5328.21|5365.64|5327.64|5366.21|5328.21|5365.64|5327.64|7
1608077160000|2020-12-16 00:06:00|5365.62|5327.62|5365.56|5327.56|5365.73|5327.73|5365.55|5327.55|8
1608077170000|2020-12-16 00:06:10|5365.55|5327.55|5365.03|5327.03|5365.55|5327.55|5365.03|5327.03|8
1608077180000|2020-12-16 00:06:20|5365.06|5327.06|5363.95|5325.95|5365.06|5327.06|5363.95|5325.95|9
1608077190000|2020-12-16 00:06:30|5362.88|5324.88|5362.76|5324.76|5363.02|5325.02|5362.76|5324.76|9
1608077200000|2020-12-16 00:06:40|5362.79|5324.79|5360.84|5322.84|5362.79|5324.79|5360.84|5322.84|10
1608077210000|2020-12-16 00:06:50|5360.85|5322.85|5359.64|5321.64|5360.85|5322.85|5359.64|5321.64|10
1608077220000|2020-12-16 00:07:00|5359.71|5321.71|5360.13|5322.13|5360.27|5322.27|5359.46|5321.46|10
1608077230000|2020-12-16 00:07:10|5360.03|5322.03|5361.05|5323.05|5361.13|5323.13|5360.03|5322.03|8
1608077240000|2020-12-16 00:07:20|5360.96|5322.96|5360.56|5322.56|5361.14|5323.14|5360.56|5322.56|9
1608077250000|2020-12-16 00:07:30|5360.7|5322.7|5359.63|5321.63|5360.7|5322.7|5359.63|5321.63|10
1608077260000|2020-12-16 00:07:40|5359.72|5321.72|5359.3|5321.3|5359.74|5321.74|5359.29|5321.29|9
1608077270000|2020-12-16 00:07:50|5359.15|5321.15|5358.78|5320.78|5359.15|5321.15|5358.75|5320.75|9
1608077280000|2020-12-16 00:08:00|5358.67|5320.67|5357.65|5319.65|5358.76|5320.76|5357.65|5319.65|10
1608077290000|2020-12-16 00:08:10|5357.58|5319.58|5354.19|5316.19|5357.58|5319.58|5354.19|5316.19|10
1608077300000|2020-12-16 00:08:20|5353.63|5315.63|5351.49|5313.49|5353.63|5315.63|5351.3|5313.3|10
1608077310000|2020-12-16 00:08:30|5351.72|5313.72|5350.94|5312.94|5351.72|5313.72|5350.79|5312.79|10
1608077320000|2020-12-16 00:08:40|5350.74|5312.74|5349.02|5311.02|5350.74|5312.74|5349.02|5311.02|10
1608077330000|2020-12-16 00:08:50|5348.94|5310.94|5348.78|5310.78|5348.94|5310.94|5348.35|5310.35|10
1608077340000|2020-12-16 00:09:00|5348.81|5310.81|5348.38|5310.38|5349|5311|5348.38|5310.38|9
1608077350000|2020-12-16 00:09:10|5348.37|5310.37|5348.01|5310.01|5348.44|5310.44|5347.86|5309.86|10
1608077360000|2020-12-16 00:09:20|5348.06|5310.06|5347.51|5309.51|5348.06|5310.06|5347.51|5309.51|10
1608077370000|2020-12-16 00:09:30|5347.63|5309.63|5348|5310|5348|5310|5347.55|5309.55|10
1608077380000|2020-12-16 00:09:40|5348.09|5310.09|5347.44|5309.44|5348.28|5310.28|5347.44|5309.44|10
1608077390000|2020-12-16 00:09:50|5347.39|5309.39|5346.72|5308.72|5347.57|5309.57|5346.72|5308.72|10
1608077400000|2020-12-16 00:10:00|5346.47|5308.47|5347.59|5309.59|5347.59|5309.59|5346.36|5308.36|10
1608077410000|2020-12-16 00:10:10|5347.64|5309.64|5347.56|5309.56|5348.02|5310.02|5347.52|5309.52|9
1608077420000|2020-12-16 00:10:20|5347.37|5309.37|5346.48|5308.48|5347.37|5309.37|5346.48|5308.48|9
1608077430000|2020-12-16 00:10:30|5346.24|5308.24|5345.53|5307.53|5346.35|5308.35|5345.44|5307.44|10
1608077440000|2020-12-16 00:10:40|5345.74|5307.74|5345.37|5307.37|5345.75|5307.75|5345.37|5307.37|9
1608077450000|2020-12-16 00:10:50|5345.2|5307.2|5344.74|5306.74|5345.2|5307.2|5344.74|5306.74|9
1608077460000|2020-12-16 00:11:00|5344.76|5306.76|5342.71|5304.71|5344.76|5306.76|5342.71|5304.71|10
1608077470000|2020-12-16 00:11:10|5342.28|5304.28|5339.54|5301.54|5342.28|5304.28|5339.54|5301.54|9
1608077480000|2020-12-16 00:11:20|5339.47|5301.47|5335.78|5297.78|5339.47|5301.47|5335.72|5297.72|10
1608077490000|2020-12-16 00:11:30|5334.95|5296.95|5331.81|5293.81|5334.95|5296.95|5331.81|5293.81|10
1608077500000|2020-12-16 00:11:40|5331.67|5293.67|5330.1|5292.1|5331.67|5293.67|5330.1|5292.1|10
1608077510000|2020-12-16 00:11:50|5330|5292|5330.32|5292.32|5330.32|5292.32|5329.74|5291.74|10
1608077520000|2020-12-16 00:12:00|5330.57|5292.57|5332.64|5294.64|5332.64|5294.64|5330.57|5292.57|10
1608077530000|2020-12-16 00:12:10|5332.76|5294.76|5332.85|5294.85|5333.71|5295.71|5332.76|5294.76|10
1608077540000|2020-12-16 00:12:20|5332.76|5294.76|5331.14|5293.14|5332.76|5294.76|5331.14|5293.14|10
1608077550000|2020-12-16 00:12:30|5330.83|5292.83|5327.94|5289.94|5330.83|5292.83|5327.94|5289.94|10
1608077560000|2020-12-16 00:12:40|5327.35|5289.35|5325.08|5287.08|5327.35|5289.35|5325.08|5287.08|9
1608077570000|2020-12-16 00:12:50|5325.34|5287.34|5325.34|5287.34|5325.38|5287.38|5324.54|5286.54|10
1608077580000|2020-12-16 00:13:00|5326.54|5288.54|5328.09|5290.09|5328.67|5290.67|5326.54|5288.54|10
1608077590000|2020-12-16 00:13:10|5328.06|5290.06|5328.41|5290.41|5328.57|5290.57|5327.89|5289.89|10
1608077600000|2020-12-16 00:13:20|5328.42|5290.42|5329.01|5291.01|5329.03|5291.03|5328.42|5290.42|10
1608077610000|2020-12-16 00:13:30|5328.91|5290.91|5328.92|5290.92|5329.03|5291.03|5328.42|5290.42|10
1608077620000|2020-12-16 00:13:40|5328.67|5290.67|5329.18|5291.18|5329.25|5291.25|5328.52|5290.52|10
1608077630000|2020-12-16 00:13:50|5329.02|5291.02|5329.2|5291.2|5329.31|5291.31|5328.89|5290.89|10
1608077640000|2020-12-16 00:14:00|5329.02|5291.02|5327.65|5289.65|5329.02|5291.02|5327.65|5289.65|10
1608077650000|2020-12-16 00:14:10|5327.58|5289.58|5327.38|5289.38|5327.78|5289.78|5327.38|5289.38|10
1608077660000|2020-12-16 00:14:20|5327.19|5289.19|5326.56|5288.56|5327.32|5289.32|5326.56|5288.56|10
1608077670000|2020-12-16 00:14:30|5326.76|5288.76|5328.14|5290.14|5328.14|5290.14|5326.76|5288.76|9
1608077680000|2020-12-16 00:14:40|5328.12|5290.12|5329.56|5291.56|5329.56|5291.56|5328.12|5290.12|10
1608077690000|2020-12-16 00:14:50|5329.55|5291.55|5329.17|5291.17|5329.64|5291.64|5329.17|5291.17|10
1608077700000|2020-12-16 00:15:00|5329.26|5291.26|5329.3|5291.3|5329.3|5291.3|5328.81|5290.81|8
1608077710000|2020-12-16 00:15:10|5329.51|5291.51|5330.2|5292.2|5330.2|5292.2|5329.51|5291.51|10
1608077720000|2020-12-16 00:15:20|5330.22|5292.22|5329.7|5291.7|5330.22|5292.22|5329.7|5291.7|9
1608077730000|2020-12-16 00:15:30|5329.58|5291.58|5330.18|5292.18|5330.27|5292.27|5329.48|5291.48|10
1608077740000|2020-12-16 00:15:40|5330.31|5292.31|5330.45|5292.45|5330.72|5292.72|5330.29|5292.29|10
1608077750000|2020-12-16 00:15:50|5330.2|5292.2|5329.59|5291.59|5330.2|5292.2|5329.59|5291.59|10
1608077760000|2020-12-16 00:16:00|5329.63|5291.63|5329.04|5291.04|5329.64|5291.64|5328.83|5290.83|10
1608077770000|2020-12-16 00:16:10|5328.83|5290.83|5326.1|5288.1|5328.83|5290.83|5326.1|5288.1|10
1608077780000|2020-12-16 00:16:20|5325.87|5287.87|5324.27|5286.27|5325.87|5287.87|5324.27|5286.27|10
1608077790000|2020-12-16 00:16:30|5324.14|5286.14|5324.02|5286.02|5324.14|5286.14|5323.72|5285.72|9
1608077800000|2020-12-16 00:16:40|5323.92|5285.92|5324.47|5286.47|5324.47|5286.47|5323.74|5285.74|10
1608077810000|2020-12-16 00:16:50|5324.63|5286.63|5324.56|5286.56|5325.01|5287.01|5324.56|5286.56|10
1608077820000|2020-12-16 00:17:00|5324.41|5286.41|5324.5|5286.5|5324.56|5286.56|5324.3|5286.3|10
1608077830000|2020-12-16 00:17:10|5324.53|5286.53|5323.99|5285.99|5324.55|5286.55|5323.99|5285.99|10
1608077840000|2020-12-16 00:17:20|5323.9|5285.9|5322.81|5284.81|5323.9|5285.9|5322.81|5284.81|9
1608077850000|2020-12-16 00:17:30|5322.89|5284.89|5322.76|5284.76|5322.97|5284.97|5322.7|5284.7|9
1608077860000|2020-12-16 00:17:40|5322.67|5284.67|5323.56|5285.56|5323.56|5285.56|5322.67|5284.67|9
1608077870000|2020-12-16 00:17:50|5323.62|5285.62|5323.6|5285.6|5323.92|5285.92|5323.46|5285.46|10
1608077880000|2020-12-16 00:18:00|5323.95|5285.95|5323.6|5285.6|5323.99|5285.99|5323.6|5285.6|9
1608077890000|2020-12-16 00:18:10|5323.68|5285.68|5323.72|5285.72|5323.72|5285.72|5323.29|5285.29|10
1608077900000|2020-12-16 00:18:20|5323.35|5285.35|5325.04|5287.04|5325.04|5287.04|5323.35|5285.35|10
1608077910000|2020-12-16 00:18:30|5325.1|5287.1|5326.97|5288.97|5326.97|5288.97|5325.1|5287.1|10
1608077920000|2020-12-16 00:18:40|5327.57|5289.57|5328.72|5290.72|5328.74|5290.74|5327.57|5289.57|10
1608077930000|2020-12-16 00:18:50|5328.76|5290.76|5326.83|5288.83|5328.76|5290.76|5326.83|5288.83|10
1608077940000|2020-12-16 00:19:00|5326.65|5288.65|5327.04|5289.04|5327.04|5289.04|5326.47|5288.47|10
1608077950000|2020-12-16 00:19:10|5326.73|5288.73|5326.18|5288.18|5326.78|5288.78|5326.18|5288.18|10
1608077960000|2020-12-16 00:19:20|5326.2|5288.2|5325.89|5287.89|5326.23|5288.23|5325.58|5287.58|10
1608077970000|2020-12-16 00:19:30|5325.99|5287.99|5325.85|5287.85|5326.19|5288.19|5325.85|5287.85|10
1608077980000|2020-12-16 00:19:40|5325.66|5287.66|5325.18|5287.18|5325.66|5287.66|5324.91|5286.91|10
1608077990000|2020-12-16 00:19:50|5325.01|5287.01|5325.74|5287.74|5325.92|5287.92|5324.83|5286.83|10
1608078000000|2020-12-16 00:20:00|5325.89|5287.89|5325.19|5287.19|5326.41|5288.41|5325.19|5287.19|10
1608078010000|2020-12-16 00:20:10|5325.22|5287.22|5324.77|5286.77|5325.22|5287.22|5324.38|5286.38|10
1608078020000|2020-12-16 00:20:20|5325.07|5287.07|5324.75|5286.75|5325.09|5287.09|5324.75|5286.75|8
1608078030000|2020-12-16 00:20:30|5324.53|5286.53|5322.73|5284.73|5324.53|5286.53|5322.73|5284.73|10
1608078040000|2020-12-16 00:20:40|5322.7|5284.7|5322.13|5284.13|5322.7|5284.7|5322.01|5284.01|10
1608078050000|2020-12-16 00:20:50|5321.75|5283.75|5320.12|5282.12|5321.75|5283.75|5320.04|5282.04|9
1608078060000|2020-12-16 00:21:00|5319.87|5281.87|5319.11|5281.11|5319.87|5281.87|5319.11|5281.11|9
1608078070000|2020-12-16 00:21:10|5318.55|5280.55|5317.79|5279.79|5318.55|5280.55|5317.64|5279.64|10
1608078080000|2020-12-16 00:21:20|5317.72|5279.72|5317.53|5279.53|5317.8|5279.8|5317.53|5279.53|9
1608078090000|2020-12-16 00:21:30|5317.74|5279.74|5317.19|5279.19|5317.91|5279.91|5317.15|5279.15|10
1608078100000|2020-12-16 00:21:40|5317.04|5279.04|5316.67|5278.67|5317.19|5279.19|5316.67|5278.67|10
1608078110000|2020-12-16 00:21:50|5316.37|5278.37|5316.49|5278.49|5316.49|5278.49|5315.91|5277.91|9
1608078120000|2020-12-16 00:22:00|5316.65|5278.65|5320.43|5282.43|5320.43|5282.43|5316.65|5278.65|10
1608078130000|2020-12-16 00:22:10|5321.06|5283.06|5322.57|5284.57|5322.57|5284.57|5321.06|5283.06|10
1608078140000|2020-12-16 00:22:20|5322.63|5284.63|5321.11|5283.11|5322.63|5284.63|5320.99|5282.99|10
1608078150000|2020-12-16 00:22:30|5321.23|5283.23|5321.41|5283.41|5321.67|5283.67|5321.23|5283.23|9
1608078160000|2020-12-16 00:22:40|5321.27|5283.27|5319.83|5281.83|5321.27|5283.27|5319.83|5281.83|10
1608078170000|2020-12-16 00:22:50|5319.69|5281.69|5319.3|5281.3|5319.82|5281.82|5319.3|5281.3|10
1608078180000|2020-12-16 00:23:00|5319.32|5281.32|5319.61|5281.61|5319.61|5281.61|5319.1|5281.1|10
1608078190000|2020-12-16 00:23:10|5319.62|5281.62|5319.21|5281.21|5319.74|5281.74|5319.21|5281.21|10
1608078200000|2020-12-16 00:23:20|5318.99|5280.99|5318.14|5280.14|5318.99|5280.99|5318.14|5280.14|9
1608078210000|2020-12-16 00:23:30|5318.12|5280.12|5317.03|5279.03|5318.12|5280.12|5317.03|5279.03|10
1608078220000|2020-12-16 00:23:40|5316.58|5278.58|5315.51|5277.51|5316.63|5278.63|5315.51|5277.51|10
1608078230000|2020-12-16 00:23:50|5315.23|5277.23|5314.51|5276.51|5315.24|5277.24|5314.51|5276.51|9
1608078240000|2020-12-16 00:24:00|5314.34|5276.34|5312.85|5274.85|5314.34|5276.34|5312.72|5274.72|10
1608078250000|2020-12-16 00:24:10|5312.98|5274.98|5314.86|5276.86|5314.86|5276.86|5312.98|5274.98|9
1608078260000|2020-12-16 00:24:20|5315.38|5277.38|5315.68|5277.68|5315.8|5277.8|5315.06|5277.06|10
1608078270000|2020-12-16 00:24:30|5315.64|5277.64|5315.55|5277.55|5316.22|5278.22|5315.55|5277.55|9
1608078280000|2020-12-16 00:24:40|5315.45|5277.45|5316.51|5278.51|5316.51|5278.51|5315.45|5277.45|10
1608078290000|2020-12-16 00:24:50|5316.48|5278.48|5316.44|5278.44|5316.93|5278.93|5316.44|5278.44|9
1608078300000|2020-12-16 00:25:00|5316.51|5278.51|5314.85|5276.85|5316.51|5278.51|5314.84|5276.84|10
1608078310000|2020-12-16 00:25:10|5314.53|5276.53|5314.97|5276.97|5314.98|5276.98|5314.53|5276.53|10
1608078320000|2020-12-16 00:25:20|5314.68|5276.68|5315.46|5277.46|5315.46|5277.46|5314.68|5276.68|9
1608078330000|2020-12-16 00:25:30|5315.48|5277.48|5314.45|5276.45|5315.48|5277.48|5314.12|5276.12|10
1608078340000|2020-12-16 00:25:40|5314.39|5276.39|5313.06|5275.06|5314.39|5276.39|5313.06|5275.06|10
1608078350000|2020-12-16 00:25:50|5312.92|5274.92|5312.72|5274.72|5312.92|5274.92|5312.62|5274.62|10
1608078360000|2020-12-16 00:26:00|5312.5|5274.5|5309.51|5271.51|5312.5|5274.5|5309.51|5271.51|10
1608078370000|2020-12-16 00:26:10|5308.66|5270.66|5303.55|5265.55|5308.66|5270.66|5303.55|5265.55|10
1608078380000|2020-12-16 00:26:20|5303.32|5265.32|5299.96|5261.96|5303.32|5265.32|5299.8|5261.8|10
1608078390000|2020-12-16 00:26:30|5300.32|5262.32|5300.7|5262.7|5300.7|5262.7|5299.9|5261.9|10
1608078400000|2020-12-16 00:26:40|5300.65|5262.65|5300.85|5262.85|5300.99|5262.99|5300.64|5262.64|10
1608078410000|2020-12-16 00:26:50|5301.09|5263.09|5301.54|5263.54|5301.93|5263.93|5300.97|5262.97|10
1608078420000|2020-12-16 00:27:00|5301.64|5263.64|5302.22|5264.22|5302.42|5264.42|5301.64|5263.64|9
1608078430000|2020-12-16 00:27:10|5302.28|5264.28|5301.87|5263.87|5302.53|5264.53|5301.87|5263.87|10
1608078440000|2020-12-16 00:27:20|5301.83|5263.83|5300.33|5262.33|5301.83|5263.83|5300.25|5262.25|10
1608078450000|2020-12-16 00:27:30|5300.19|5262.19|5298.91|5260.91|5300.19|5262.19|5298.86|5260.86|10
1608078460000|2020-12-16 00:27:40|5298.59|5260.59|5297.78|5259.78|5298.68|5260.68|5297.74|5259.74|10
1608078470000|2020-12-16 00:27:50|5297.65|5259.65|5297.45|5259.45|5297.66|5259.66|5297.24|5259.24|10
1608078480000|2020-12-16 00:28:00|5297.54|5259.54|5297.42|5259.42|5297.54|5259.54|5297.19|5259.19|10
1608078490000|2020-12-16 00:28:10|5297.54|5259.54|5298.84|5260.84|5298.84|5260.84|5297.51|5259.51|10
1608078500000|2020-12-16 00:28:20|5299.23|5261.23|5300.33|5262.33|5300.33|5262.33|5299.23|5261.23|10
1608078510000|2020-12-16 00:28:30|5300.48|5262.48|5301.34|5263.34|5301.34|5263.34|5300.33|5262.33|9
1608078520000|2020-12-16 00:28:40|5301.45|5263.45|5302.78|5264.78|5302.78|5264.78|5301.25|5263.25|9
1608078530000|2020-12-16 00:28:50|5303.17|5265.17|5303.31|5265.31|5304.15|5266.15|5303.17|5265.17|10
1608078540000|2020-12-16 00:29:00|5303.33|5265.33|5301.66|5263.66|5303.33|5265.33|5301.65|5263.65|10
1608078550000|2020-12-16 00:29:10|5301.62|5263.62|5300.72|5262.72|5301.64|5263.64|5300.72|5262.72|10
1608078560000|2020-12-16 00:29:20|5300.32|5262.32|5298.12|5260.12|5300.32|5262.32|5298.12|5260.12|9
1608078570000|2020-12-16 00:29:30|5298.37|5260.37|5299.4|5261.4|5299.4|5261.4|5298.37|5260.37|8
1608078580000|2020-12-16 00:29:40|5299.46|5261.46|5301.42|5263.42|5301.42|5263.42|5299.4|5261.4|10
1608078590000|2020-12-16 00:29:50|5301.89|5263.89|5303.39|5265.39|5303.57|5265.57|5301.89|5263.89|10
1608078600000|2020-12-16 00:30:00|5303.12|5265.12|5301.22|5263.22|5303.12|5265.12|5300.75|5262.75|10
1608078610000|2020-12-16 00:30:10|5301.32|5263.32|5300.15|5262.15|5301.38|5263.38|5300.15|5262.15|10
1608078620000|2020-12-16 00:30:20|5299.5|5261.5|5298.63|5260.63|5299.56|5261.56|5298.14|5260.14|10
1608078630000|2020-12-16 00:30:30|5298.39|5260.39|5299.97|5261.97|5300.07|5262.07|5298.39|5260.39|10
1608078640000|2020-12-16 00:30:40|5300.12|5262.12|5301.46|5263.46|5301.51|5263.51|5300.12|5262.12|9
1608078650000|2020-12-16 00:30:50|5301.73|5263.73|5302.28|5264.28|5302.51|5264.51|5301.62|5263.62|10
1608078660000|2020-12-16 00:31:00|5301.82|5263.82|5301.55|5263.55|5301.96|5263.96|5301.55|5263.55|10
1608078670000|2020-12-16 00:31:10|5301.56|5263.56|5301.24|5263.24|5301.92|5263.92|5301.24|5263.24|10
1608078680000|2020-12-16 00:31:20|5301.17|5263.17|5299.08|5261.08|5301.17|5263.17|5299.06|5261.06|10
1608078690000|2020-12-16 00:31:30|5299.42|5261.42|5299.95|5261.95|5300.05|5262.05|5299.31|5261.31|10
1608078700000|2020-12-16 00:31:40|5300.24|5262.24|5301.07|5263.07|5301.07|5263.07|5300.24|5262.24|10
1608078710000|2020-12-16 00:31:50|5300.92|5262.92|5303.85|5265.85|5303.85|5265.85|5300.92|5262.92|9
1608078720000|2020-12-16 00:32:00|5304.46|5266.46|5306.28|5268.28|5306.28|5268.28|5304.46|5266.46|9
1608078730000|2020-12-16 00:32:10|5306.33|5268.33|5306.07|5268.07|5306.81|5268.81|5306.07|5268.07|10
1608078740000|2020-12-16 00:32:20|5306.18|5268.18|5308.76|5270.76|5308.76|5270.76|5306.18|5268.18|10
1608078750000|2020-12-16 00:32:30|5308.78|5270.78|5310.57|5272.57|5310.57|5272.57|5308.78|5270.78|10
1608078760000|2020-12-16 00:32:40|5310.8|5272.8|5312.36|5274.36|5312.36|5274.36|5310.8|5272.8|10
1608078770000|2020-12-16 00:32:50|5312.62|5274.62|5312.92|5274.92|5312.98|5274.98|5312.6|5274.6|10
1608078780000|2020-12-16 00:33:00|5312.88|5274.88|5312.01|5274.01|5312.91|5274.91|5311.86|5273.86|10
1608078790000|2020-12-16 00:33:10|5312.09|5274.09|5311.81|5273.81|5312.09|5274.09|5311.57|5273.57|10
1608078800000|2020-12-16 00:33:20|5311.87|5273.87|5312.97|5274.97|5312.97|5274.97|5311.87|5273.87|9
1608078810000|2020-12-16 00:33:30|5313.01|5275.01|5313.4|5275.4|5313.66|5275.66|5313.01|5275.01|10
1608078820000|2020-12-16 00:33:40|5313.21|5275.21|5313.23|5275.23|5313.34|5275.34|5313.01|5275.01|10
1608078830000|2020-12-16 00:33:50|5313.19|5275.19|5313.69|5275.69|5313.69|5275.69|5313.11|5275.11|9
1608078840000|2020-12-16 00:34:00|5313.67|5275.67|5313.03|5275.03|5313.67|5275.67|5313.03|5275.03|9
1608078850000|2020-12-16 00:34:10|5312.84|5274.84|5311.76|5273.76|5312.84|5274.84|5311.7|5273.7|10
1608078860000|2020-12-16 00:34:20|5311.5|5273.5|5310.8|5272.8|5311.61|5273.61|5310.77|5272.77|10
1608078870000|2020-12-16 00:34:30|5310.86|5272.86|5309.77|5271.77|5310.86|5272.86|5309.68|5271.68|10
1608078880000|2020-12-16 00:34:40|5309.58|5271.58|5310.49|5272.49|5310.5|5272.5|5309.58|5271.58|10
1608078890000|2020-12-16 00:34:50|5310.26|5272.26|5309.96|5271.96|5310.31|5272.31|5309.93|5271.93|9
1608078900000|2020-12-16 00:35:00|5310.18|5272.18|5310.51|5272.51|5310.51|5272.51|5309.9|5271.9|10
1608078910000|2020-12-16 00:35:10|5310.54|5272.54|5311.33|5273.33|5311.33|5273.33|5310.54|5272.54|10
1608078920000|2020-12-16 00:35:20|5311.28|5273.28|5311.04|5273.04|5311.38|5273.38|5310.9|5272.9|10
1608078930000|2020-12-16 00:35:30|5311.14|5273.14|5311.62|5273.62|5311.62|5273.62|5311.05|5273.05|10
1608078940000|2020-12-16 00:35:40|5311.52|5273.52|5312.11|5274.11|5312.11|5274.11|5311.47|5273.47|9
1608078950000|2020-12-16 00:35:50|5312.05|5274.05|5311.65|5273.65|5312.05|5274.05|5311.52|5273.52|10
1608078960000|2020-12-16 00:36:00|5311.58|5273.58|5312.62|5274.62|5312.62|5274.62|5311.42|5273.42|10
1608078970000|2020-12-16 00:36:10|5312.67|5274.67|5313.23|5275.23|5313.23|5275.23|5312.67|5274.67|10
1608078980000|2020-12-16 00:36:20|5313.33|5275.33|5313.97|5275.97|5313.97|5275.97|5313.33|5275.33|9
1608078990000|2020-12-16 00:36:30|5314.11|5276.11|5314.85|5276.85|5314.85|5276.85|5314.11|5276.11|10
1608079000000|2020-12-16 00:36:40|5314.95|5276.95|5316.62|5278.62|5316.62|5278.62|5314.95|5276.95|9
1608079010000|2020-12-16 00:36:50|5316.61|5278.61|5316.39|5278.39|5316.61|5278.61|5316.29|5278.29|9
1608079020000|2020-12-16 00:37:00|5316.42|5278.42|5316.56|5278.56|5316.84|5278.84|5316.42|5278.42|10
1608079030000|2020-12-16 00:37:10|5316.57|5278.57|5317.08|5279.08|5317.08|5279.08|5316.47|5278.47|9
1608079040000|2020-12-16 00:37:20|5316.94|5278.94|5316.2|5278.2|5316.94|5278.94|5316.14|5278.14|9
1608079050000|2020-12-16 00:37:30|5315.67|5277.67|5315.78|5277.78|5315.87|5277.87|5315.67|5277.67|9
1608079060000|2020-12-16 00:37:40|5315.76|5277.76|5316.1|5278.1|5316.1|5278.1|5315.75|5277.75|9
1608079070000|2020-12-16 00:37:50|5316.16|5278.16|5316|5278|5316.19|5278.19|5315.88|5277.88|10
1608079080000|2020-12-16 00:38:00|5316.01|5278.01|5315.91|5277.91|5316.01|5278.01|5315.78|5277.78|10
1608079090000|2020-12-16 00:38:10|5315.9|5277.9|5315.82|5277.82|5315.9|5277.9|5315.58|5277.58|10
1608079100000|2020-12-16 00:38:20|5315.8|5277.8|5315.5|5277.5|5315.87|5277.87|5315.5|5277.5|9
1608079110000|2020-12-16 00:38:30|5315.43|5277.43|5314.34|5276.34|5315.43|5277.43|5314.34|5276.34|10
1608079120000|2020-12-16 00:38:40|5314.33|5276.33|5314.17|5276.17|5314.47|5276.47|5314.05|5276.05|10
1608079130000|2020-12-16 00:38:50|5314.2|5276.2|5314.24|5276.24|5314.24|5276.24|5314.1|5276.1|9
1608079140000|2020-12-16 00:39:00|5314.22|5276.22|5314.26|5276.26|5314.34|5276.34|5314.22|5276.22|10
1608079150000|2020-12-16 00:39:10|5314.23|5276.23|5313.53|5275.53|5314.23|5276.23|5313.46|5275.46|10
1608079160000|2020-12-16 00:39:20|5313.47|5275.47|5313.59|5275.59|5313.68|5275.68|5313.39|5275.39|10
1608079170000|2020-12-16 00:39:30|5313.51|5275.51|5313.08|5275.08|5313.59|5275.59|5312.97|5274.97|8
1608079180000|2020-12-16 00:39:40|5313.05|5275.05|5312.97|5274.97|5313.19|5275.19|5312.97|5274.97|9
1608079190000|2020-12-16 00:39:50|5312.82|5274.82|5311.42|5273.42|5312.82|5274.82|5311.42|5273.42|9
1608079200000|2020-12-16 00:40:00|5311.29|5273.29|5310|5272|5311.29|5273.29|5310|5272|9
1608079210000|2020-12-16 00:40:10|5309.89|5271.89|5309.54|5271.54|5310.06|5272.06|5309.54|5271.54|9
1608079220000|2020-12-16 00:40:20|5309.45|5271.45|5308.95|5270.95|5309.45|5271.45|5308.93|5270.93|10
1608079230000|2020-12-16 00:40:30|5308.99|5270.99|5306.19|5268.19|5308.99|5270.99|5306.19|5268.19|9
1608079240000|2020-12-16 00:40:40|5305.81|5267.81|5305.3|5267.3|5305.81|5267.81|5305.08|5267.08|10
1608079250000|2020-12-16 00:40:50|5305.17|5267.17|5307.23|5269.23|5307.23|5269.23|5305.17|5267.17|9
1608079260000|2020-12-16 00:41:00|5307.62|5269.62|5310.19|5272.19|5310.19|5272.19|5307.55|5269.55|10
1608079270000|2020-12-16 00:41:10|5310.36|5272.36|5311.9|5273.9|5311.9|5273.9|5310.36|5272.36|9
1608079280000|2020-12-16 00:41:20|5311.8|5273.8|5312.57|5274.57|5312.57|5274.57|5311.8|5273.8|9
1608079290000|2020-12-16 00:41:30|5312.61|5274.61|5311.7|5273.7|5312.63|5274.63|5311.7|5273.7|9
1608079300000|2020-12-16 00:41:40|5311.8|5273.8|5312.62|5274.62|5312.62|5274.62|5311.8|5273.8|9
1608079310000|2020-12-16 00:41:50|5312.61|5274.61|5312.6|5274.6|5312.61|5274.61|5312.39|5274.39|8
1608079320000|2020-12-16 00:42:00|5312.54|5274.54|5312.48|5274.48|5312.83|5274.83|5312.48|5274.48|10
1608079330000|2020-12-16 00:42:10|5312.5|5274.5|5312.46|5274.46|5312.5|5274.5|5312.27|5274.27|9
1608079340000|2020-12-16 00:42:20|5312.67|5274.67|5313.18|5275.18|5313.39|5275.39|5312.58|5274.58|10
1608079350000|2020-12-16 00:42:30|5313.31|5275.31|5313.12|5275.12|5313.33|5275.33|5312.87|5274.87|10
1608079360000|2020-12-16 00:42:40|5313.34|5275.34|5313.37|5275.37|5313.41|5275.41|5313.23|5275.23|9
1608079370000|2020-12-16 00:42:50|5313.21|5275.21|5312.66|5274.66|5313.27|5275.27|5312.58|5274.58|10
1608079380000|2020-12-16 00:43:00|5312.64|5274.64|5312.71|5274.71|5312.81|5274.81|5312.49|5274.49|10
1608079390000|2020-12-16 00:43:10|5312.7|5274.7|5311.91|5273.91|5312.7|5274.7|5311.91|5273.91|9
1608079400000|2020-12-16 00:43:20|5311.51|5273.51|5310.51|5272.51|5311.51|5273.51|5310.51|5272.51|10
1608079410000|2020-12-16 00:43:30|5310.65|5272.65|5310.58|5272.58|5310.65|5272.65|5310.35|5272.35|9
1608079420000|2020-12-16 00:43:40|5310.57|5272.57|5310.96|5272.96|5310.96|5272.96|5310.51|5272.51|10
1608079430000|2020-12-16 00:43:50|5310.95|5272.95|5311|5273|5311.05|5273.05|5310.93|5272.93|9
1608079440000|2020-12-16 00:44:00|5311.01|5273.01|5310.63|5272.63|5311.08|5273.08|5310.63|5272.63|9
1608079450000|2020-12-16 00:44:10|5310.54|5272.54|5310.21|5272.21|5310.58|5272.58|5310.2|5272.2|10
1608079460000|2020-12-16 00:44:20|5310.14|5272.14|5309.27|5271.27|5310.14|5272.14|5309.09|5271.09|10
1608079470000|2020-12-16 00:44:30|5309.11|5271.11|5309.34|5271.34|5309.34|5271.34|5309.1|5271.1|10
1608079480000|2020-12-16 00:44:40|5309.15|5271.15|5309.17|5271.17|5309.22|5271.22|5309.07|5271.07|8
1608079490000|2020-12-16 00:44:50|5309.3|5271.3|5308.61|5270.61|5309.34|5271.34|5308.6|5270.6|10
1608079500000|2020-12-16 00:45:00|5308.57|5270.57|5308.32|5270.32|5308.57|5270.57|5308.29|5270.29|9
1608079510000|2020-12-16 00:45:10|5308.26|5270.26|5307.79|5269.79|5308.46|5270.46|5307.79|5269.79|9
1608079520000|2020-12-16 00:45:20|5307.53|5269.53|5306.65|5268.65|5307.53|5269.53|5306.52|5268.52|10
1608079530000|2020-12-16 00:45:30|5306.64|5268.64|5306.82|5268.82|5306.82|5268.82|5306.47|5268.47|10
1608079540000|2020-12-16 00:45:40|5306.71|5268.71|5306.64|5268.64|5306.85|5268.85|5306.64|5268.64|10
1608079550000|2020-12-16 00:45:50|5306.61|5268.61|5305.87|5267.87|5306.61|5268.61|5305.85|5267.85|10
1608079560000|2020-12-16 00:46:00|5305.62|5267.62|5306.05|5268.05|5306.05|5268.05|5305.56|5267.56|8
1608079570000|2020-12-16 00:46:10|5305.92|5267.92|5305.21|5267.21|5305.92|5267.92|5305.19|5267.19|10
1608079580000|2020-12-16 00:46:20|5305.18|5267.18|5305.26|5267.26|5305.4|5267.4|5305.17|5267.17|9
1608079590000|2020-12-16 00:46:30|5305.19|5267.19|5303.39|5265.39|5305.19|5267.19|5303.39|5265.39|8
1608079600000|2020-12-16 00:46:40|5303.2|5265.2|5301.62|5263.62|5303.2|5265.2|5301.62|5263.62|10
1608079610000|2020-12-16 00:46:50|5301.74|5263.74|5301.54|5263.54|5301.74|5263.74|5301.39|5263.39|10
1608079620000|2020-12-16 00:47:00|5301.47|5263.47|5299.53|5261.53|5301.48|5263.48|5299.53|5261.53|10
1608079630000|2020-12-16 00:47:10|5299.39|5261.39|5298.61|5260.61|5299.39|5261.39|5298.61|5260.61|9
1608079640000|2020-12-16 00:47:20|5298.51|5260.51|5295.62|5257.62|5298.55|5260.55|5295.62|5257.62|8
1608079650000|2020-12-16 00:47:30|5295.43|5257.43|5294.58|5256.58|5295.43|5257.43|5294.54|5256.54|9
1608079660000|2020-12-16 00:47:40|5295.08|5257.08|5294.59|5256.59|5295.56|5257.56|5294.44|5256.44|10
1608079670000|2020-12-16 00:47:50|5294.6|5256.6|5295.71|5257.71|5295.71|5257.71|5294.6|5256.6|10
1608079680000|2020-12-16 00:48:00|5295.65|5257.65|5295.99|5257.99|5296.07|5258.07|5295.65|5257.65|10
1608079690000|2020-12-16 00:48:10|5296.32|5258.32|5298.42|5260.42|5298.42|5260.42|5296.32|5258.32|9
1608079700000|2020-12-16 00:48:20|5298.82|5260.82|5300.3|5262.3|5300.3|5262.3|5298.82|5260.82|10
1608079710000|2020-12-16 00:48:30|5300.48|5262.48|5301.9|5263.9|5301.9|5263.9|5300.48|5262.48|10
1608079720000|2020-12-16 00:48:40|5302.06|5264.06|5302.94|5264.94|5302.94|5264.94|5301.94|5263.94|10
1608079730000|2020-12-16 00:48:50|5302.93|5264.93|5303.21|5265.21|5303.45|5265.45|5302.9|5264.9|10
1608079740000|2020-12-16 00:49:00|5303.15|5265.15|5304.3|5266.3|5304.3|5266.3|5303.15|5265.15|10
1608079750000|2020-12-16 00:49:10|5304.37|5266.37|5306.52|5268.52|5306.52|5268.52|5304.37|5266.37|10
1608079760000|2020-12-16 00:49:20|5306.77|5268.77|5308.27|5270.27|5308.27|5270.27|5306.77|5268.77|10
1608079770000|2020-12-16 00:49:30|5308.22|5270.22|5308.82|5270.82|5308.82|5270.82|5308.09|5270.09|10
1608079780000|2020-12-16 00:49:40|5309.52|5271.52|5310.85|5272.85|5310.85|5272.85|5309.52|5271.52|9
1608079790000|2020-12-16 00:49:50|5310.86|5272.86|5314.84|5276.84|5314.84|5276.84|5310.86|5272.86|9
1608079800000|2020-12-16 00:50:00|5315.24|5277.24|5316.41|5278.41|5316.41|5278.41|5315.24|5277.24|10
1608079810000|2020-12-16 00:50:10|5316.52|5278.52|5317.07|5279.07|5317.07|5279.07|5316.5|5278.5|8
1608079820000|2020-12-16 00:50:20|5317.48|5279.48|5316.8|5278.8|5318.06|5280.06|5316.8|5278.8|10
1608079830000|2020-12-16 00:50:30|5316.83|5278.83|5315.06|5277.06|5316.83|5278.83|5315.06|5277.06|9
1608079840000|2020-12-16 00:50:40|5315.33|5277.33|5314.12|5276.12|5315.33|5277.33|5314.12|5276.12|10
1608079850000|2020-12-16 00:50:50|5314.15|5276.15|5314.68|5276.68|5314.68|5276.68|5314.08|5276.08|10
1608079860000|2020-12-16 00:51:00|5314.67|5276.67|5315.02|5277.02|5315.19|5277.19|5314.67|5276.67|9
1608079870000|2020-12-16 00:51:10|5315.06|5277.06|5315.15|5277.15|5315.43|5277.43|5315.06|5277.06|10
1608079880000|2020-12-16 00:51:20|5315.32|5277.32|5315.84|5277.84|5315.84|5277.84|5315.3|5277.3|10
1608079890000|2020-12-16 00:51:30|5315.82|5277.82|5315.6|5277.6|5315.84|5277.84|5315.43|5277.43|9
1608079900000|2020-12-16 00:51:40|5315.61|5277.61|5315.75|5277.75|5315.8|5277.8|5315.44|5277.44|10
1608079910000|2020-12-16 00:51:50|5315.58|5277.58|5315.74|5277.74|5315.74|5277.74|5315|5277|10
1608079920000|2020-12-16 00:52:00|5315.71|5277.71|5316.11|5278.11|5316.11|5278.11|5315.69|5277.69|8
1608079930000|2020-12-16 00:52:10|5316.14|5278.14|5315.46|5277.46|5316.19|5278.19|5315.46|5277.46|9
1608079940000|2020-12-16 00:52:20|5315.44|5277.44|5314.61|5276.61|5315.53|5277.53|5314.61|5276.61|10
1608079950000|2020-12-16 00:52:30|5314.37|5276.37|5313.94|5275.94|5314.37|5276.37|5313.92|5275.92|9
1608079960000|2020-12-16 00:52:40|5313.62|5275.62|5312.88|5274.88|5313.62|5275.62|5312.88|5274.88|10
1608079970000|2020-12-16 00:52:50|5312.85|5274.85|5314.12|5276.12|5314.12|5276.12|5312.85|5274.85|10
1608079980000|2020-12-16 00:53:00|5314.1|5276.1|5315.23|5277.23|5315.23|5277.23|5314.09|5276.09|10
1608079990000|2020-12-16 00:53:10|5315.22|5277.22|5315.54|5277.54|5315.54|5277.54|5315.12|5277.12|10
1608080000000|2020-12-16 00:53:20|5315.69|5277.69|5317.34|5279.34|5317.34|5279.34|5315.69|5277.69|10
1608080010000|2020-12-16 00:53:30|5317.45|5279.45|5317.46|5279.46|5318.09|5280.09|5317.45|5279.45|9
1608080020000|2020-12-16 00:53:40|5317.43|5279.43|5317.64|5279.64|5317.64|5279.64|5317.24|5279.24|8
1608080030000|2020-12-16 00:53:50|5317.36|5279.36|5317.35|5279.35|5317.46|5279.46|5317.2|5279.2|10
1608080040000|2020-12-16 00:54:00|5317.68|5279.68|5318.25|5280.25|5318.26|5280.26|5317.68|5279.68|10
1608080050000|2020-12-16 00:54:10|5318.3|5280.3|5318.76|5280.76|5318.76|5280.76|5318.3|5280.3|9
1608080060000|2020-12-16 00:54:20|5318.8|5280.8|5318.73|5280.73|5319.03|5281.03|5318.62|5280.62|10
1608080070000|2020-12-16 00:54:30|5318.78|5280.78|5318.22|5280.22|5318.78|5280.78|5318.15|5280.15|9
1608080080000|2020-12-16 00:54:40|5318.31|5280.31|5318.49|5280.49|5318.49|5280.49|5318.07|5280.07|10
1608080090000|2020-12-16 00:54:50|5318.51|5280.51|5319.28|5281.28|5319.29|5281.29|5318.51|5280.51|9
1608080100000|2020-12-16 00:55:00|5319.2|5281.2|5318.93|5280.93|5319.29|5281.29|5318.87|5280.87|9
1608080110000|2020-12-16 00:55:10|5318.72|5280.72|5319.09|5281.09|5319.09|5281.09|5318.72|5280.72|10
1608080120000|2020-12-16 00:55:20|5319.18|5281.18|5319.74|5281.74|5319.79|5281.79|5319.18|5281.18|9
1608080130000|2020-12-16 00:55:30|5319.72|5281.72|5319.45|5281.45|5319.87|5281.87|5319.45|5281.45|10
1608080140000|2020-12-16 00:55:40|5319.57|5281.57|5319.67|5281.67|5319.71|5281.71|5319.54|5281.54|10
1608080150000|2020-12-16 00:55:50|5319.66|5281.66|5319.67|5281.67|5319.67|5281.67|5319.33|5281.33|9
1608080160000|2020-12-16 00:56:00|5319.74|5281.74|5319.87|5281.87|5319.87|5281.87|5319.64|5281.64|10
1608080170000|2020-12-16 00:56:10|5319.95|5281.95|5319.46|5281.46|5319.95|5281.95|5319.46|5281.46|8
1608080180000|2020-12-16 00:56:20|5319.56|5281.56|5319.31|5281.31|5319.56|5281.56|5319.24|5281.24|10
1608080190000|2020-12-16 00:56:30|5319.21|5281.21|5318.79|5280.79|5319.23|5281.23|5318.79|5280.79|9
1608080200000|2020-12-16 00:56:40|5318.89|5280.89|5319.02|5281.02|5319.06|5281.06|5318.88|5280.88|9
1608080210000|2020-12-16 00:56:50|5319.03|5281.03|5318.37|5280.37|5319.03|5281.03|5318.37|5280.37|7
1608080220000|2020-12-16 00:57:00|5318.34|5280.34|5317.78|5279.78|5318.34|5280.34|5317.64|5279.64|9
1608080230000|2020-12-16 00:57:10|5317.81|5279.81|5316.44|5278.44|5317.81|5279.81|5316.44|5278.44|10
1608080240000|2020-12-16 00:57:20|5316.29|5278.29|5315.48|5277.48|5316.29|5278.29|5315.41|5277.41|10
1608080250000|2020-12-16 00:57:30|5315.54|5277.54|5316.01|5278.01|5316.01|5278.01|5315.52|5277.52|10
1608080260000|2020-12-16 00:57:40|5316|5278|5315.35|5277.35|5316|5278|5315.35|5277.35|9
1608080270000|2020-12-16 00:57:50|5315.27|5277.27|5314.63|5276.63|5315.33|5277.33|5314.63|5276.63|10
1608080280000|2020-12-16 00:58:00|5314.61|5276.61|5313.85|5275.85|5314.61|5276.61|5313.85|5275.85|9
1608080290000|2020-12-16 00:58:10|5313.73|5275.73|5312.97|5274.97|5313.81|5275.81|5312.97|5274.97|10
1608080300000|2020-12-16 00:58:20|5312.73|5274.73|5312.8|5274.8|5312.87|5274.87|5312.45|5274.45|10
1608080310000|2020-12-16 00:58:30|5312.79|5274.79|5312.74|5274.74|5312.84|5274.84|5312.72|5274.72|7
1608080320000|2020-12-16 00:58:40|5312.78|5274.78|5312.66|5274.66|5312.88|5274.88|5312.54|5274.54|10
1608080330000|2020-12-16 00:58:50|5312.47|5274.47|5312.38|5274.38|5312.47|5274.47|5312.22|5274.22|9
1608080340000|2020-12-16 00:59:00|5312.19|5274.19|5312.65|5274.65|5312.78|5274.78|5312.12|5274.12|10
1608080350000|2020-12-16 00:59:10|5312.68|5274.68|5312.72|5274.72|5312.98|5274.98|5312.68|5274.68|10
1608080360000|2020-12-16 00:59:20|5312.69|5274.69|5312.54|5274.54|5312.69|5274.69|5312.44|5274.44|9
1608080370000|2020-12-16 00:59:30|5312.61|5274.61|5312.2|5274.2|5312.61|5274.61|5312.1|5274.1|10
1608080380000|2020-12-16 00:59:40|5312.1|5274.1|5311.57|5273.57|5312.11|5274.11|5311.57|5273.57|9
1608080390000|2020-12-16 00:59:50|5311.34|5273.34|5310.7|5272.7|5311.34|5273.34|5310.54|5272.54|9
1608080400000|2020-12-16 01:00:00|5310.65|5272.65|5311.25|5273.25|5311.25|5273.25|5310.19|5272.19|9
1608080410000|2020-12-16 01:00:10|5311.35|5273.35|5312.48|5274.48|5312.48|5274.48|5311.35|5273.35|10
1608080420000|2020-12-16 01:00:20|5312.51|5274.51|5312.72|5274.72|5313.16|5275.16|5312.51|5274.51|10
1608080430000|2020-12-16 01:00:30|5312.76|5274.76|5313.04|5275.04|5313.04|5275.04|5312.67|5274.67|10
1608080440000|2020-12-16 01:00:40|5313.11|5275.11|5313.03|5275.03|5313.19|5275.19|5312.97|5274.97|9
1608080450000|2020-12-16 01:00:50|5313|5275|5313.89|5275.89|5313.89|5275.89|5313|5275|9
1608080460000|2020-12-16 01:01:00|5313.86|5275.86|5314.51|5276.51|5314.55|5276.55|5313.86|5275.86|10
1608080470000|2020-12-16 01:01:10|5314.56|5276.56|5313.84|5275.84|5314.56|5276.56|5313.84|5275.84|10
1608080480000|2020-12-16 01:01:20|5313.85|5275.85|5313.09|5275.09|5313.85|5275.85|5312.91|5274.91|10
1608080490000|2020-12-16 01:01:30|5313.11|5275.11|5313.04|5275.04|5313.23|5275.23|5312.89|5274.89|10
1608080500000|2020-12-16 01:01:40|5312.94|5274.94|5313.01|5275.01|5313.1|5275.1|5312.85|5274.85|9
1608080510000|2020-12-16 01:01:50|5312.85|5274.85|5312.53|5274.53|5312.87|5274.87|5312.53|5274.53|10
1608080520000|2020-12-16 01:02:00|5312.39|5274.39|5311.88|5273.88|5312.52|5274.52|5311.88|5273.88|9
1608080530000|2020-12-16 01:02:10|5311.57|5273.57|5311.12|5273.12|5311.76|5273.76|5311.04|5273.04|10
1608080540000|2020-12-16 01:02:20|5311.07|5273.07|5311.01|5273.01|5311.25|5273.25|5311.01|5273.01|10
1608080550000|2020-12-16 01:02:30|5310.89|5272.89|5310.48|5272.48|5310.93|5272.93|5310.33|5272.33|10
1608080560000|2020-12-16 01:02:40|5310.57|5272.57|5309.85|5271.85|5310.57|5272.57|5309.81|5271.81|10
1608080570000|2020-12-16 01:02:50|5309.75|5271.75|5308.21|5270.21|5309.75|5271.75|5308.2|5270.2|10
1608080580000|2020-12-16 01:03:00|5308.12|5270.12|5307.48|5269.48|5308.12|5270.12|5307.32|5269.32|9
1608080590000|2020-12-16 01:03:10|5307.59|5269.59|5307.49|5269.49|5307.59|5269.59|5307.32|5269.32|10
1608080600000|2020-12-16 01:03:20|5307.37|5269.37|5306.49|5268.49|5307.37|5269.37|5306.49|5268.49|9
1608080610000|2020-12-16 01:03:30|5306.58|5268.58|5306.46|5268.46|5306.68|5268.68|5306.46|5268.46|10
1608080620000|2020-12-16 01:03:40|5306.44|5268.44|5305.79|5267.79|5306.53|5268.53|5305.79|5267.79|10
1608080630000|2020-12-16 01:03:50|5305.98|5267.98|5305.12|5267.12|5305.98|5267.98|5305.1|5267.1|10
1608080640000|2020-12-16 01:04:00|5304.78|5266.78|5306.1|5268.1|5306.1|5268.1|5304.78|5266.78|10
1608080650000|2020-12-16 01:04:10|5306.25|5268.25|5306.31|5268.31|5306.35|5268.35|5306.1|5268.1|10
1608080660000|2020-12-16 01:04:20|5306.28|5268.28|5305.63|5267.63|5306.46|5268.46|5305.63|5267.63|10
1608080670000|2020-12-16 01:04:30|5305.6|5267.6|5304.69|5266.69|5305.6|5267.6|5304.69|5266.69|10
1608080680000|2020-12-16 01:04:40|5304.42|5266.42|5302.68|5264.68|5304.42|5266.42|5302.05|5264.05|10
1608080690000|2020-12-16 01:04:50|5302.57|5264.57|5301|5263|5302.57|5264.57|5301|5263|10
1608080700000|2020-12-16 01:05:00|5301.01|5263.01|5300.27|5262.27|5301.01|5263.01|5299.9|5261.9|10
1608080710000|2020-12-16 01:05:10|5300.06|5262.06|5298.52|5260.52|5300.06|5262.06|5298.52|5260.52|10
1608080720000|2020-12-16 01:05:20|5298.07|5260.07|5299.38|5261.38|5299.41|5261.41|5298.07|5260.07|10
1608080730000|2020-12-16 01:05:30|5299.41|5261.41|5298.79|5260.79|5299.41|5261.41|5298.76|5260.76|10
1608080740000|2020-12-16 01:05:40|5298.77|5260.77|5297.61|5259.61|5298.77|5260.77|5297.61|5259.61|10
1608080750000|2020-12-16 01:05:50|5297.47|5259.47|5296.76|5258.76|5297.6|5259.6|5296.76|5258.76|10
1608080760000|2020-12-16 01:06:00|5296.85|5258.85|5296.33|5258.33|5296.94|5258.94|5296.1|5258.1|10
1608080770000|2020-12-16 01:06:10|5296.39|5258.39|5296.43|5258.43|5296.43|5258.43|5296.03|5258.03|9
1608080780000|2020-12-16 01:06:20|5296.35|5258.35|5296.38|5258.38|5296.42|5258.42|5296.2|5258.2|9
1608080790000|2020-12-16 01:06:30|5296.3|5258.3|5297.15|5259.15|5297.15|5259.15|5296.26|5258.26|10
1608080800000|2020-12-16 01:06:40|5297.19|5259.19|5299.54|5261.54|5299.54|5261.54|5297.19|5259.19|10
1608080810000|2020-12-16 01:06:50|5299.69|5261.69|5300.63|5262.63|5300.63|5262.63|5299.66|5261.66|10
1608080820000|2020-12-16 01:07:00|5300.73|5262.73|5300.45|5262.45|5300.73|5262.73|5300.04|5262.04|10
1608080830000|2020-12-16 01:07:10|5300.43|5262.43|5300.76|5262.76|5301.17|5263.17|5300.43|5262.43|10
1608080840000|2020-12-16 01:07:20|5300.71|5262.71|5301.3|5263.3|5301.31|5263.31|5300.71|5262.71|10
1608080850000|2020-12-16 01:07:30|5301.4|5263.4|5301.35|5263.35|5301.55|5263.55|5301.28|5263.28|10
1608080860000|2020-12-16 01:07:40|5301.26|5263.26|5301.18|5263.18|5301.39|5263.39|5301.17|5263.17|9
1608080870000|2020-12-16 01:07:50|5301.28|5263.28|5301|5263|5301.31|5263.31|5300.98|5262.98|9
1608080880000|2020-12-16 01:08:00|5301.06|5263.06|5300.89|5262.89|5301.06|5263.06|5300.82|5262.82|9
1608080890000|2020-12-16 01:08:10|5300.69|5262.69|5299.46|5261.46|5300.78|5262.78|5299.29|5261.29|10
1608080900000|2020-12-16 01:08:20|5299.67|5261.67|5299.14|5261.14|5299.67|5261.67|5299.06|5261.06|10
1608080910000|2020-12-16 01:08:30|5299.15|5261.15|5299.84|5261.84|5299.84|5261.84|5298.94|5260.94|9
1608080920000|2020-12-16 01:08:40|5299.91|5261.91|5300.05|5262.05|5300.1|5262.1|5299.72|5261.72|10
1608080930000|2020-12-16 01:08:50|5299.95|5261.95|5300.84|5262.84|5300.84|5262.84|5299.95|5261.95|10
1608080940000|2020-12-16 01:09:00|5300.34|5262.34|5300.33|5262.33|5300.52|5262.52|5300.22|5262.22|10
1608080950000|2020-12-16 01:09:10|5300.56|5262.56|5300.78|5262.78|5300.98|5262.98|5300.49|5262.49|10
1608080960000|2020-12-16 01:09:20|5300.87|5262.87|5301.22|5263.22|5301.53|5263.53|5300.87|5262.87|10
1608080970000|2020-12-16 01:09:30|5301.14|5263.14|5301.06|5263.06|5301.32|5263.32|5301.04|5263.04|10
1608080980000|2020-12-16 01:09:40|5300.94|5262.94|5300.76|5262.76|5300.94|5262.94|5300.64|5262.64|10
1608080990000|2020-12-16 01:09:50|5300.77|5262.77|5300.45|5262.45|5300.85|5262.85|5300.45|5262.45|10
1608081000000|2020-12-16 01:10:00|5300.46|5262.46|5300.19|5262.19|5300.48|5262.48|5300.19|5262.19|9
1608081010000|2020-12-16 01:10:10|5300.17|5262.17|5300.18|5262.18|5300.38|5262.38|5300.17|5262.17|7
1608081020000|2020-12-16 01:10:20|5300.17|5262.17|5300.11|5262.11|5300.36|5262.36|5300.11|5262.11|9
1608081030000|2020-12-16 01:10:30|5299.93|5261.93|5300.57|5262.57|5300.57|5262.57|5299.93|5261.93|9
1608081040000|2020-12-16 01:10:40|5300.51|5262.51|5300.12|5262.12|5300.51|5262.51|5300.12|5262.12|10
1608081050000|2020-12-16 01:10:50|5300.11|5262.11|5299.93|5261.93|5300.11|5262.11|5299.82|5261.82|10
1608081060000|2020-12-16 01:11:00|5299.92|5261.92|5300.28|5262.28|5300.28|5262.28|5299.92|5261.92|9
1608081070000|2020-12-16 01:11:10|5300.31|5262.31|5299.88|5261.88|5300.31|5262.31|5299.84|5261.84|9
1608081080000|2020-12-16 01:11:20|5299.89|5261.89|5299.58|5261.58|5299.89|5261.89|5299.43|5261.43|8
1608081090000|2020-12-16 01:11:30|5299.65|5261.65|5299.31|5261.31|5299.65|5261.65|5299.31|5261.31|10
1608081100000|2020-12-16 01:11:40|5299.32|5261.32|5299.29|5261.29|5299.52|5261.52|5299.29|5261.29|10
1608081110000|2020-12-16 01:11:50|5299.3|5261.3|5299.18|5261.18|5299.38|5261.38|5299.18|5261.18|8
1608081120000|2020-12-16 01:12:00|5299.11|5261.11|5299.09|5261.09|5299.28|5261.28|5299.09|5261.09|9
1608081130000|2020-12-16 01:12:10|5299.06|5261.06|5299.12|5261.12|5299.12|5261.12|5298.94|5260.94|10
1608081140000|2020-12-16 01:12:20|5298.85|5260.85|5298.18|5260.18|5298.85|5260.85|5298.18|5260.18|9
1608081150000|2020-12-16 01:12:30|5298.36|5260.36|5298.23|5260.23|5298.42|5260.42|5298.06|5260.06|9
1608081160000|2020-12-16 01:12:40|5298.07|5260.07|5296.83|5258.83|5298.07|5260.07|5296.79|5258.79|10
1608081170000|2020-12-16 01:12:50|5296.73|5258.73|5296.83|5258.83|5297.13|5259.13|5296.73|5258.73|7
1608081180000|2020-12-16 01:13:00|5296.85|5258.85|5297.37|5259.37|5297.37|5259.37|5296.77|5258.77|10
1608081190000|2020-12-16 01:13:10|5297.42|5259.42|5297.23|5259.23|5297.64|5259.64|5297.17|5259.17|10
1608081200000|2020-12-16 01:13:20|5297.4|5259.4|5296.05|5258.05|5297.4|5259.4|5296.05|5258.05|10
1608081210000|2020-12-16 01:13:30|5295.9|5257.9|5294.04|5256.04|5295.9|5257.9|5294.04|5256.04|9
1608081220000|2020-12-16 01:13:40|5293.87|5255.87|5293.7|5255.7|5293.87|5255.87|5293.44|5255.44|10
1608081230000|2020-12-16 01:13:50|5293.28|5255.28|5292.02|5254.02|5293.28|5255.28|5292.02|5254.02|9
1608081240000|2020-12-16 01:14:00|5291.99|5253.99|5292.94|5254.94|5292.94|5254.94|5291.99|5253.99|10
1608081250000|2020-12-16 01:14:10|5292.96|5254.96|5293.61|5255.61|5293.68|5255.68|5292.96|5254.96|10
1608081260000|2020-12-16 01:14:20|5293.71|5255.71|5293.65|5255.65|5293.85|5255.85|5293.63|5255.63|10
1608081270000|2020-12-16 01:14:30|5293.66|5255.66|5293.15|5255.15|5293.77|5255.77|5293.05|5255.05|9
1608081280000|2020-12-16 01:14:40|5293.42|5255.42|5293.82|5255.82|5293.82|5255.82|5293.13|5255.13|10
1608081290000|2020-12-16 01:14:50|5293.63|5255.63|5293.69|5255.69|5293.72|5255.72|5293.51|5255.51|9
1608081300000|2020-12-16 01:15:00|5293.77|5255.77|5294.2|5256.2|5294.5|5256.5|5293.77|5255.77|10
1608081310000|2020-12-16 01:15:10|5294.24|5256.24|5293.74|5255.74|5294.24|5256.24|5293.74|5255.74|10
1608081320000|2020-12-16 01:15:20|5293.81|5255.81|5294.16|5256.16|5294.16|5256.16|5293.71|5255.71|10
1608081330000|2020-12-16 01:15:30|5294.03|5256.03|5295.18|5257.18|5295.18|5257.18|5293.99|5255.99|10
1608081340000|2020-12-16 01:15:40|5295.3|5257.3|5296.54|5258.54|5296.54|5258.54|5295.3|5257.3|10
1608081350000|2020-12-16 01:15:50|5296.62|5258.62|5297.05|5259.05|5297.05|5259.05|5296.56|5258.56|8
1608081360000|2020-12-16 01:16:00|5297.32|5259.32|5297.82|5259.82|5297.87|5259.87|5297.19|5259.19|10
1608081370000|2020-12-16 01:16:10|5297.78|5259.78|5298.1|5260.1|5298.1|5260.1|5297.65|5259.65|10
1608081380000|2020-12-16 01:16:20|5298.4|5260.4|5299.21|5261.21|5299.3|5261.3|5298.39|5260.39|9
1608081390000|2020-12-16 01:16:30|5299.35|5261.35|5300.36|5262.36|5300.39|5262.39|5299.35|5261.35|10
1608081400000|2020-12-16 01:16:40|5300.32|5262.32|5300.27|5262.27|5300.74|5262.74|5300.05|5262.05|10
1608081410000|2020-12-16 01:16:50|5300.28|5262.28|5300.73|5262.73|5300.76|5262.76|5300.28|5262.28|10
1608081420000|2020-12-16 01:17:00|5300.62|5262.62|5300.3|5262.3|5300.97|5262.97|5300.3|5262.3|10
1608081430000|2020-12-16 01:17:10|5300.14|5262.14|5299.55|5261.55|5300.14|5262.14|5299.55|5261.55|10
1608081440000|2020-12-16 01:17:20|5299.54|5261.54|5299.32|5261.32|5299.61|5261.61|5299.32|5261.32|10
1608081450000|2020-12-16 01:17:30|5299.25|5261.25|5299.45|5261.45|5299.62|5261.62|5299.24|5261.24|10
1608081460000|2020-12-16 01:17:40|5299.46|5261.46|5299.32|5261.32|5299.46|5261.46|5299.27|5261.27|9
1608081470000|2020-12-16 01:17:50|5299.27|5261.27|5299.43|5261.43|5299.65|5261.65|5299.23|5261.23|10
1608081480000|2020-12-16 01:18:00|5299.36|5261.36|5299.32|5261.32|5299.36|5261.36|5298.88|5260.88|10
1608081490000|2020-12-16 01:18:10|5299.34|5261.34|5299.25|5261.25|5299.63|5261.63|5299.17|5261.17|9
1608081500000|2020-12-16 01:18:20|5299.14|5261.14|5299.6|5261.6|5299.67|5261.67|5299.14|5261.14|10
1608081510000|2020-12-16 01:18:30|5299.8|5261.8|5300.72|5262.72|5300.72|5262.72|5299.8|5261.8|9
1608081520000|2020-12-16 01:18:40|5300.5|5262.5|5300.25|5262.25|5300.54|5262.54|5300.08|5262.08|10
1608081530000|2020-12-16 01:18:50|5300.52|5262.52|5301.35|5263.35|5301.43|5263.43|5300.52|5262.52|10
1608081540000|2020-12-16 01:19:00|5301.25|5263.25|5301.87|5263.87|5301.87|5263.87|5301.25|5263.25|9
1608081550000|2020-12-16 01:19:10|5301.96|5263.96|5303.12|5265.12|5303.12|5265.12|5301.96|5263.96|8
1608081560000|2020-12-16 01:19:20|5303.55|5265.55|5306.04|5268.04|5306.04|5268.04|5303.55|5265.55|9
1608081570000|2020-12-16 01:19:30|5305.98|5267.98|5306.58|5268.58|5306.79|5268.79|5305.98|5267.98|10
1608081580000|2020-12-16 01:19:40|5306.68|5268.68|5307.37|5269.37|5307.38|5269.38|5306.67|5268.67|9
1608081590000|2020-12-16 01:19:50|5307.42|5269.42|5307.32|5269.32|5307.54|5269.54|5307.32|5269.32|10
1608081600000|2020-12-16 01:20:00|5307.26|5269.26|5307.23|5269.23|5307.44|5269.44|5307.2|5269.2|9
1608081610000|2020-12-16 01:20:10|5307.22|5269.22|5308.51|5270.51|5308.51|5270.51|5307.22|5269.22|10
1608081620000|2020-12-16 01:20:20|5308.58|5270.58|5308.86|5270.86|5308.86|5270.86|5308.58|5270.58|10
1608081630000|2020-12-16 01:20:30|5308.49|5270.49|5308.22|5270.22|5308.53|5270.53|5307.97|5269.97|8
1608081640000|2020-12-16 01:20:40|5308.21|5270.21|5308.24|5270.24|5308.47|5270.47|5308.18|5270.18|10
1608081650000|2020-12-16 01:20:50|5308.48|5270.48|5308.09|5270.09|5308.48|5270.48|5308.01|5270.01|10
1608081660000|2020-12-16 01:21:00|5308.19|5270.19|5308.98|5270.98|5309.15|5271.15|5308.18|5270.18|9
1608081670000|2020-12-16 01:21:10|5308.91|5270.91|5310.31|5272.31|5310.31|5272.31|5308.78|5270.78|10
1608081680000|2020-12-16 01:21:20|5310.22|5272.22|5309.92|5271.92|5310.67|5272.67|5309.9|5271.9|10
1608081690000|2020-12-16 01:21:30|5309.91|5271.91|5309.57|5271.57|5309.91|5271.91|5309.51|5271.51|10
1608081700000|2020-12-16 01:21:40|5309.55|5271.55|5310|5272|5310|5272|5309.55|5271.55|10
1608081710000|2020-12-16 01:21:50|5310.01|5272.01|5309.75|5271.75|5310.01|5272.01|5309.59|5271.59|10
1608081720000|2020-12-16 01:22:00|5309.81|5271.81|5310.35|5272.35|5310.35|5272.35|5309.78|5271.78|7
1608081730000|2020-12-16 01:22:10|5310.4|5272.4|5310.13|5272.13|5310.41|5272.41|5310.13|5272.13|9
1608081740000|2020-12-16 01:22:20|5310.04|5272.04|5309.47|5271.47|5310.2|5272.2|5309.47|5271.47|10
1608081750000|2020-12-16 01:22:30|5309.67|5271.67|5309.54|5271.54|5309.67|5271.67|5309.33|5271.33|10
1608081760000|2020-12-16 01:22:40|5309.78|5271.78|5309.74|5271.74|5309.91|5271.91|5309.73|5271.73|10
1608081770000|2020-12-16 01:22:50|5309.64|5271.64|5309.95|5271.95|5309.95|5271.95|5309.64|5271.64|8
1608081780000|2020-12-16 01:23:00|5310.21|5272.21|5310.15|5272.15|5310.31|5272.31|5310.13|5272.13|9
1608081790000|2020-12-16 01:23:10|5310.05|5272.05|5309.98|5271.98|5310.05|5272.05|5309.78|5271.78|9
1608081800000|2020-12-16 01:23:20|5309.75|5271.75|5310.04|5272.04|5310.04|5272.04|5309.6|5271.6|8
1608081810000|2020-12-16 01:23:30|5310.11|5272.11|5310.22|5272.22|5310.36|5272.36|5310.11|5272.11|10
1608081820000|2020-12-16 01:23:40|5310.09|5272.09|5310.53|5272.53|5310.53|5272.53|5309.93|5271.93|9
1608081830000|2020-12-16 01:23:50|5310.56|5272.56|5310.24|5272.24|5310.75|5272.75|5310.24|5272.24|10
1608081840000|2020-12-16 01:24:00|5310.19|5272.19|5310.58|5272.58|5310.63|5272.63|5310.19|5272.19|10
1608081850000|2020-12-16 01:24:10|5310.78|5272.78|5311.34|5273.34|5311.34|5273.34|5310.7|5272.7|10
1608081860000|2020-12-16 01:24:20|5311.59|5273.59|5312.22|5274.22|5312.22|5274.22|5311.58|5273.58|9
1608081870000|2020-12-16 01:24:30|5312.46|5274.46|5313.83|5275.83|5313.87|5275.87|5312.46|5274.46|10
1608081880000|2020-12-16 01:24:40|5314.08|5276.08|5315.14|5277.14|5315.32|5277.32|5314.08|5276.08|9
1608081890000|2020-12-16 01:24:50|5315.28|5277.28|5315.75|5277.75|5315.99|5277.99|5315.28|5277.28|10
1608081900000|2020-12-16 01:25:00|5315.74|5277.74|5316.49|5278.49|5316.5|5278.5|5315.74|5277.74|10
1608081910000|2020-12-16 01:25:10|5316.52|5278.52|5315.38|5277.38|5316.53|5278.53|5315.31|5277.31|10
1608081920000|2020-12-16 01:25:20|5315.2|5277.2|5313.73|5275.73|5315.2|5277.2|5313.73|5275.73|10
1608081930000|2020-12-16 01:25:30|5313.71|5275.71|5312.32|5274.32|5313.71|5275.71|5312.32|5274.32|10
1608081940000|2020-12-16 01:25:40|5312.15|5274.15|5311.4|5273.4|5312.15|5274.15|5311.4|5273.4|9
1608081950000|2020-12-16 01:25:50|5311.05|5273.05|5309.48|5271.48|5311.05|5273.05|5309.48|5271.48|10
1608081960000|2020-12-16 01:26:00|5309.64|5271.64|5309.31|5271.31|5309.66|5271.66|5309.26|5271.26|10
1608081970000|2020-12-16 01:26:10|5309.24|5271.24|5308.89|5270.89|5309.24|5271.24|5308.69|5270.69|10
1608081980000|2020-12-16 01:26:20|5308.83|5270.83|5308.95|5270.95|5309.09|5271.09|5308.77|5270.77|10
1608081990000|2020-12-16 01:26:30|5308.96|5270.96|5309.26|5271.26|5309.37|5271.37|5308.96|5270.96|10
1608082000000|2020-12-16 01:26:40|5309.3|5271.3|5310.43|5272.43|5310.43|5272.43|5309.3|5271.3|10
1608082010000|2020-12-16 01:26:50|5310.46|5272.46|5310.74|5272.74|5310.82|5272.82|5310.39|5272.39|10
1608082020000|2020-12-16 01:27:00|5310.75|5272.75|5311.39|5273.39|5311.39|5273.39|5310.75|5272.75|10
1608082030000|2020-12-16 01:27:10|5311.32|5273.32|5311.3|5273.3|5311.58|5273.58|5311.29|5273.29|10
1608082040000|2020-12-16 01:27:20|5311.08|5273.08|5310.66|5272.66|5311.08|5273.08|5310.66|5272.66|8
1608082050000|2020-12-16 01:27:30|5310.56|5272.56|5309.9|5271.9|5310.84|5272.84|5309.81|5271.81|10
1608082060000|2020-12-16 01:27:40|5309.93|5271.93|5309.54|5271.54|5309.93|5271.93|5309.51|5271.51|10
1608082070000|2020-12-16 01:27:50|5309.07|5271.07|5309.2|5271.2|5309.45|5271.45|5309.07|5271.07|10
1608082080000|2020-12-16 01:28:00|5309.11|5271.11|5308.39|5270.39|5309.11|5271.11|5308.39|5270.39|9
1608082090000|2020-12-16 01:28:10|5308.32|5270.32|5308.17|5270.17|5308.32|5270.32|5308.04|5270.04|10
1608082100000|2020-12-16 01:28:20|5308.11|5270.11|5307.84|5269.84|5308.18|5270.18|5307.84|5269.84|9
1608082110000|2020-12-16 01:28:30|5307.8|5269.8|5307.29|5269.29|5307.91|5269.91|5307.29|5269.29|10
1608082120000|2020-12-16 01:28:40|5306.9|5268.9|5304.64|5266.64|5306.9|5268.9|5304.64|5266.64|9
1608082130000|2020-12-16 01:28:50|5304.39|5266.39|5303.92|5265.92|5304.57|5266.57|5303.89|5265.89|9
1608082140000|2020-12-16 01:29:00|5303.85|5265.85|5303.62|5265.62|5303.88|5265.88|5303.62|5265.62|9
1608082150000|2020-12-16 01:29:10|5303.59|5265.59|5303.54|5265.54|5303.59|5265.59|5303.31|5265.31|9
1608082160000|2020-12-16 01:29:20|5303.55|5265.55|5303.15|5265.15|5303.55|5265.55|5303.15|5265.15|10
1608082170000|2020-12-16 01:29:30|5303.18|5265.18|5302.99|5264.99|5303.18|5265.18|5302.85|5264.85|10
1608082180000|2020-12-16 01:29:40|5302.97|5264.97|5302.67|5264.67|5303.01|5265.01|5302.67|5264.67|10
1608082190000|2020-12-16 01:29:50|5302.73|5264.73|5302.56|5264.56|5302.76|5264.76|5302.46|5264.46|10
1608082200000|2020-12-16 01:30:00|5302.46|5264.46|5302.57|5264.57|5302.67|5264.67|5302.46|5264.46|8
1608082210000|2020-12-16 01:30:10|5302.56|5264.56|5302.5|5264.5|5302.56|5264.56|5302.3|5264.3|8
1608082220000|2020-12-16 01:30:20|5302.33|5264.33|5302.59|5264.59|5302.59|5264.59|5301.82|5263.82|10
1608082230000|2020-12-16 01:30:30|5302.81|5264.81|5303.78|5265.78|5303.78|5265.78|5302.81|5264.81|10
1608082240000|2020-12-16 01:30:40|5303.71|5265.71|5303.74|5265.74|5304|5266|5303.69|5265.69|10
1608082250000|2020-12-16 01:30:50|5303.96|5265.96|5303.95|5265.95|5303.96|5265.96|5303.59|5265.59|8
1608082260000|2020-12-16 01:31:00|5303.99|5265.99|5304.17|5266.17|5304.38|5266.38|5303.99|5265.99|7
1608082270000|2020-12-16 01:31:10|5304.2|5266.2|5305.79|5267.79|5305.79|5267.79|5304.2|5266.2|9
1608082280000|2020-12-16 01:31:20|5305.89|5267.89|5306.66|5268.66|5306.87|5268.87|5305.89|5267.89|9
1608082290000|2020-12-16 01:31:30|5306.94|5268.94|5307.97|5269.97|5307.97|5269.97|5306.94|5268.94|8
1608082300000|2020-12-16 01:31:40|5308.07|5270.07|5307.22|5269.22|5308.32|5270.32|5307.22|5269.22|10
1608082310000|2020-12-16 01:31:50|5307.04|5269.04|5306.69|5268.69|5307.04|5269.04|5306.39|5268.39|10
1608082320000|2020-12-16 01:32:00|5306.74|5268.74|5307.23|5269.23|5307.33|5269.33|5306.74|5268.74|10
1608082330000|2020-12-16 01:32:10|5307.33|5269.33|5307.81|5269.81|5307.86|5269.86|5307.33|5269.33|9
1608082340000|2020-12-16 01:32:20|5308.02|5270.02|5307.82|5269.82|5308.02|5270.02|5307.74|5269.74|10
1608082350000|2020-12-16 01:32:30|5307.74|5269.74|5307.56|5269.56|5307.74|5269.74|5307.53|5269.53|9
1608082360000|2020-12-16 01:32:40|5307.55|5269.55|5306.26|5268.26|5307.55|5269.55|5306.26|5268.26|10
1608082370000|2020-12-16 01:32:50|5306.21|5268.21|5305.34|5267.34|5306.21|5268.21|5305.28|5267.28|10
1608082380000|2020-12-16 01:33:00|5305.45|5267.45|5304.83|5266.83|5305.45|5267.45|5304.83|5266.83|9
1608082390000|2020-12-16 01:33:10|5304.9|5266.9|5303.94|5265.94|5304.98|5266.98|5303.94|5265.94|9
1608082400000|2020-12-16 01:33:20|5303.85|5265.85|5302.18|5264.18|5303.85|5265.85|5302.18|5264.18|10
1608082410000|2020-12-16 01:33:30|5302.11|5264.11|5302.73|5264.73|5302.84|5264.84|5302.11|5264.11|10
1608082420000|2020-12-16 01:33:40|5302.66|5264.66|5302.6|5264.6|5302.69|5264.69|5302.57|5264.57|10
1608082430000|2020-12-16 01:33:50|5302.64|5264.64|5302.28|5264.28|5302.64|5264.64|5302.28|5264.28|9
1608082440000|2020-12-16 01:34:00|5302.3|5264.3|5301.72|5263.72|5302.3|5264.3|5301.72|5263.72|9
1608082450000|2020-12-16 01:34:10|5301.64|5263.64|5301.3|5263.3|5301.68|5263.68|5301.17|5263.17|10
1608082460000|2020-12-16 01:34:20|5301.14|5263.14|5300.18|5262.18|5301.14|5263.14|5300.07|5262.07|10
1608082470000|2020-12-16 01:34:30|5300.11|5262.11|5298.67|5260.67|5300.11|5262.11|5298.67|5260.67|10
1608082480000|2020-12-16 01:34:40|5298.38|5260.38|5291.25|5253.25|5298.38|5260.38|5291.25|5253.25|10
1608082490000|2020-12-16 01:34:50|5291.47|5253.47|5290.33|5252.33|5291.47|5253.47|5289.19|5251.19|10
1608082500000|2020-12-16 01:35:00|5289.95|5251.95|5290.58|5252.58|5290.58|5252.58|5289.62|5251.62|10
1608082510000|2020-12-16 01:35:10|5290.46|5252.46|5288.89|5250.89|5290.66|5252.66|5288.89|5250.89|10
1608082520000|2020-12-16 01:35:20|5288.39|5250.39|5284.63|5246.63|5288.39|5250.39|5284.63|5246.63|10
1608082530000|2020-12-16 01:35:30|5283.96|5245.96|5283.46|5245.46|5284.53|5246.53|5283.44|5245.44|9
1608082540000|2020-12-16 01:35:40|5282.82|5244.82|5281.93|5243.93|5282.82|5244.82|5281.93|5243.93|10
1608082550000|2020-12-16 01:35:50|5282.2|5244.2|5282.13|5244.13|5282.81|5244.81|5281.68|5243.68|10
1608082560000|2020-12-16 01:36:00|5282.07|5244.07|5283.42|5245.42|5283.42|5245.42|5282.07|5244.07|9
1608082570000|2020-12-16 01:36:10|5283.86|5245.86|5282.85|5244.85|5283.99|5245.99|5282.85|5244.85|10
1608082580000|2020-12-16 01:36:20|5282.91|5244.91|5283.45|5245.45|5283.56|5245.56|5282.91|5244.91|9
1608082590000|2020-12-16 01:36:30|5283.46|5245.46|5282.5|5244.5|5283.46|5245.46|5282.39|5244.39|10
1608082600000|2020-12-16 01:36:40|5281.99|5243.99|5280.48|5242.48|5281.99|5243.99|5280.27|5242.27|10
1608082610000|2020-12-16 01:36:50|5280|5242|5275.89|5237.89|5280|5242|5275.58|5237.58|10
1608082620000|2020-12-16 01:37:00|5276.09|5238.09|5276.45|5238.45|5277.14|5239.14|5274.91|5236.91|10
1608082630000|2020-12-16 01:37:10|5277.49|5239.49|5275.98|5237.98|5277.71|5239.71|5275.98|5237.98|10
1608082640000|2020-12-16 01:37:20|5276.03|5238.03|5276.04|5238.04|5277.24|5239.24|5276.03|5238.03|10
1608082650000|2020-12-16 01:37:30|5276.03|5238.03|5274.83|5236.83|5276.03|5238.03|5274.83|5236.83|10
1608082660000|2020-12-16 01:37:40|5274.64|5236.64|5273.74|5235.74|5275.23|5237.23|5273.74|5235.74|9
1608082670000|2020-12-16 01:37:50|5273.42|5235.42|5272.64|5234.64|5273.42|5235.42|5272.54|5234.54|10
1608082680000|2020-12-16 01:38:00|5272.12|5234.12|5273.04|5235.04|5273.32|5235.32|5272.12|5234.12|9
1608082690000|2020-12-16 01:38:10|5272.98|5234.98|5274.45|5236.45|5274.45|5236.45|5272.91|5234.91|10
1608082700000|2020-12-16 01:38:20|5274.71|5236.71|5272.82|5234.82|5274.71|5236.71|5272.57|5234.57|10
1608082710000|2020-12-16 01:38:30|5272.45|5234.45|5271.44|5233.44|5272.45|5234.45|5271.35|5233.35|10
1608082720000|2020-12-16 01:38:40|5271.27|5233.27|5272.68|5234.68|5272.68|5234.68|5271.08|5233.08|10
1608082730000|2020-12-16 01:38:50|5272.98|5234.98|5274.24|5236.24|5274.88|5236.88|5272.98|5234.98|10
1608082740000|2020-12-16 01:39:00|5273.98|5235.98|5275.09|5237.09|5275.51|5237.51|5273.98|5235.98|10
1608082750000|2020-12-16 01:39:10|5274.76|5236.76|5275.11|5237.11|5275.33|5237.33|5274.76|5236.76|10
1608082760000|2020-12-16 01:39:20|5275.1|5237.1|5274.8|5236.8|5275.1|5237.1|5274.59|5236.59|10
1608082770000|2020-12-16 01:39:30|5274.62|5236.62|5274.41|5236.41|5274.88|5236.88|5274.36|5236.36|9
1608082780000|2020-12-16 01:39:40|5274.03|5236.03|5271.96|5233.96|5274.04|5236.04|5271.96|5233.96|10
1608082790000|2020-12-16 01:39:50|5272.13|5234.13|5269.48|5231.48|5272.13|5234.13|5269.48|5231.48|10
1608082800000|2020-12-16 01:40:00|5269.64|5231.64|5268.58|5230.58|5269.64|5231.64|5268.58|5230.58|10
1608082810000|2020-12-16 01:40:10|5268.01|5230.01|5265.79|5227.79|5268.01|5230.01|5265.7|5227.7|10
1608082820000|2020-12-16 01:40:20|5265.89|5227.89|5264.64|5226.64|5265.89|5227.89|5264.64|5226.64|10
1608082830000|2020-12-16 01:40:30|5264.63|5226.63|5265.03|5227.03|5265.83|5227.83|5264.63|5226.63|10
1608082840000|2020-12-16 01:40:40|5264.93|5226.93|5265.7|5227.7|5265.7|5227.7|5264.93|5226.93|10
1608082850000|2020-12-16 01:40:50|5265.98|5227.98|5266.29|5228.29|5266.33|5228.33|5265.98|5227.98|10
1608082860000|2020-12-16 01:41:00|5266.47|5228.47|5264.62|5226.62|5266.47|5228.47|5264.62|5226.62|10
1608082870000|2020-12-16 01:41:10|5264.36|5226.36|5263.13|5225.13|5264.5|5226.5|5263.13|5225.13|10
1608082880000|2020-12-16 01:41:20|5263.25|5225.25|5261.86|5223.86|5263.25|5225.25|5261.86|5223.86|10
1608082890000|2020-12-16 01:41:30|5261.42|5223.42|5264.92|5226.92|5264.92|5226.92|5261.42|5223.42|10
1608082900000|2020-12-16 01:41:40|5265.15|5227.15|5265.43|5227.43|5265.92|5227.92|5265.15|5227.15|10
1608082910000|2020-12-16 01:41:50|5265.37|5227.37|5265.32|5227.32|5265.42|5227.42|5264.91|5226.91|9
1608082920000|2020-12-16 01:42:00|5265.4|5227.4|5265.06|5227.06|5265.51|5227.51|5264.92|5226.92|10
1608082930000|2020-12-16 01:42:10|5264.98|5226.98|5264.62|5226.62|5264.98|5226.98|5264.16|5226.16|10
1608082940000|2020-12-16 01:42:20|5264.65|5226.65|5265.11|5227.11|5265.11|5227.11|5264.49|5226.49|9
1608082950000|2020-12-16 01:42:30|5265.12|5227.12|5265.32|5227.32|5265.47|5227.47|5265.05|5227.05|9
1608082960000|2020-12-16 01:42:40|5265.24|5227.24|5262.98|5224.98|5265.24|5227.24|5262.98|5224.98|10
1608082970000|2020-12-16 01:42:50|5262.84|5224.84|5262.62|5224.62|5262.94|5224.94|5262.53|5224.53|10
1608082980000|2020-12-16 01:43:00|5262.25|5224.25|5261.9|5223.9|5262.25|5224.25|5261.59|5223.59|9
1608082990000|2020-12-16 01:43:10|5261.88|5223.88|5261.99|5223.99|5262.21|5224.21|5261.81|5223.81|10
1608083000000|2020-12-16 01:43:20|5261.31|5223.31|5260.07|5222.07|5261.31|5223.31|5259.51|5221.51|9
1608083010000|2020-12-16 01:43:30|5259.89|5221.89|5260.24|5222.24|5260.46|5222.46|5259.89|5221.89|9
1608083020000|2020-12-16 01:43:40|5260.19|5222.19|5257.06|5219.06|5260.21|5222.21|5257.06|5219.06|10
1608083030000|2020-12-16 01:43:50|5256.6|5218.6|5251.96|5213.96|5256.6|5218.6|5251.96|5213.96|10
1608083040000|2020-12-16 01:44:00|5251.55|5213.55|5250.01|5212.01|5251.55|5213.55|5250.01|5212.01|10
1608083050000|2020-12-16 01:44:10|5249.89|5211.89|5250.79|5212.79|5252.65|5214.65|5249.89|5211.89|9
1608083060000|2020-12-16 01:44:20|5251.08|5213.08|5249.68|5211.68|5251.08|5213.08|5249.31|5211.31|10
1608083070000|2020-12-16 01:44:30|5250.41|5212.41|5251.54|5213.54|5251.54|5213.54|5250.35|5212.35|10
1608083080000|2020-12-16 01:44:40|5251.81|5213.81|5252.77|5214.77|5252.77|5214.77|5251.73|5213.73|10
1608083090000|2020-12-16 01:44:50|5252.98|5214.98|5253.39|5215.39|5253.42|5215.42|5252.84|5214.84|10
1608083100000|2020-12-16 01:45:00|5253.6|5215.6|5254.58|5216.58|5254.58|5216.58|5253.5|5215.5|9
1608083110000|2020-12-16 01:45:10|5255.09|5217.09|5257.9|5219.9|5258.11|5220.11|5255.09|5217.09|10
1608083120000|2020-12-16 01:45:20|5257.91|5219.91|5259|5221|5259|5221|5257.91|5219.91|10
1608083130000|2020-12-16 01:45:30|5258.94|5220.94|5260.46|5222.46|5260.53|5222.53|5258.94|5220.94|10
1608083140000|2020-12-16 01:45:40|5261.11|5223.11|5261.24|5223.24|5261.34|5223.34|5260.58|5222.58|10
1608083150000|2020-12-16 01:45:50|5261.38|5223.38|5261.83|5223.83|5262.1|5224.1|5261.38|5223.38|10
1608083160000|2020-12-16 01:46:00|5261.66|5223.66|5262.75|5224.75|5262.75|5224.75|5261.45|5223.45|10
1608083170000|2020-12-16 01:46:10|5262.8|5224.8|5264.74|5226.74|5264.81|5226.81|5262.8|5224.8|10
1608083180000|2020-12-16 01:46:20|5264.88|5226.88|5266.27|5228.27|5266.27|5228.27|5264.54|5226.54|10
1608083190000|2020-12-16 01:46:30|5266.31|5228.31|5265.63|5227.63|5266.34|5228.34|5265.63|5227.63|10
1608083200000|2020-12-16 01:46:40|5265.84|5227.84|5265.74|5227.74|5265.96|5227.96|5265.39|5227.39|10
1608083210000|2020-12-16 01:46:50|5265.47|5227.47|5265.81|5227.81|5266.15|5228.15|5265.45|5227.45|10
1608083220000|2020-12-16 01:47:00|5265.82|5227.82|5264.07|5226.07|5265.82|5227.82|5264.07|5226.07|10
1608083230000|2020-12-16 01:47:10|5263.83|5225.83|5266.01|5228.01|5266.01|5228.01|5263.83|5225.83|10
1608083240000|2020-12-16 01:47:20|5266.39|5228.39|5267.5|5229.5|5267.5|5229.5|5266.16|5228.16|10
1608083250000|2020-12-16 01:47:30|5267.05|5229.05|5267.71|5229.71|5267.71|5229.71|5266.99|5228.99|10
1608083260000|2020-12-16 01:47:40|5268.07|5230.07|5269.54|5231.54|5269.68|5231.68|5268.07|5230.07|10
1608083270000|2020-12-16 01:47:50|5269.66|5231.66|5270.83|5232.83|5270.83|5232.83|5269.39|5231.39|10
1608083280000|2020-12-16 01:48:00|5270.93|5232.93|5269.57|5231.57|5270.93|5232.93|5269.57|5231.57|9
1608083290000|2020-12-16 01:48:10|5269.47|5231.47|5269.23|5231.23|5269.47|5231.47|5269.03|5231.03|10
1608083300000|2020-12-16 01:48:20|5269.51|5231.51|5268.87|5230.87|5269.51|5231.51|5268.79|5230.79|10
1608083310000|2020-12-16 01:48:30|5269.23|5231.23|5269.22|5231.22|5269.39|5231.39|5269.16|5231.16|10
1608083320000|2020-12-16 01:48:40|5268.96|5230.96|5269.01|5231.01|5269.09|5231.09|5268.84|5230.84|10
1608083330000|2020-12-16 01:48:50|5268.99|5230.99|5270.22|5232.22|5270.22|5232.22|5268.88|5230.88|10
1608083340000|2020-12-16 01:49:00|5270.35|5232.35|5271.9|5233.9|5271.9|5233.9|5270.35|5232.35|10
1608083350000|2020-12-16 01:49:10|5271.97|5233.97|5272.96|5234.96|5272.96|5234.96|5271.97|5233.97|8
1608083360000|2020-12-16 01:49:20|5273.08|5235.08|5273.94|5235.94|5273.94|5235.94|5273.08|5235.08|10
1608083370000|2020-12-16 01:49:30|5273.97|5235.97|5273.32|5235.32|5274.17|5236.17|5273.32|5235.32|10
1608083380000|2020-12-16 01:49:40|5273.05|5235.05|5271.41|5233.41|5273.05|5235.05|5271.41|5233.41|9
1608083390000|2020-12-16 01:49:50|5271.28|5233.28|5270.79|5232.79|5271.81|5233.81|5270.79|5232.79|10
1608083400000|2020-12-16 01:50:00|5270.83|5232.83|5272.03|5234.03|5272.09|5234.09|5270.83|5232.83|10
1608083410000|2020-12-16 01:50:10|5272.06|5234.06|5273.37|5235.37|5273.37|5235.37|5272.06|5234.06|10
1608083420000|2020-12-16 01:50:20|5273.87|5235.87|5276.26|5238.26|5276.26|5238.26|5273.87|5235.87|10
1608083430000|2020-12-16 01:50:30|5276.3|5238.3|5276.21|5238.21|5276.65|5238.65|5276.21|5238.21|10
1608083440000|2020-12-16 01:50:40|5276.18|5238.18|5277.31|5239.31|5277.31|5239.31|5276.18|5238.18|9
1608083450000|2020-12-16 01:50:50|5277.24|5239.24|5277.32|5239.32|5277.43|5239.43|5277.11|5239.11|10
1608083460000|2020-12-16 01:51:00|5277.45|5239.45|5277.78|5239.78|5278.1|5240.1|5277.45|5239.45|10
1608083470000|2020-12-16 01:51:10|5277.95|5239.95|5276.62|5238.62|5278.48|5240.48|5276.62|5238.62|10
1608083480000|2020-12-16 01:51:20|5276.48|5238.48|5277.73|5239.73|5277.73|5239.73|5276.48|5238.48|10
1608083490000|2020-12-16 01:51:30|5277.78|5239.78|5277.83|5239.83|5277.83|5239.83|5277.56|5239.56|9
1608083500000|2020-12-16 01:51:40|5277.79|5239.79|5276.73|5238.73|5277.79|5239.79|5276.73|5238.73|9
1608083510000|2020-12-16 01:51:50|5276.4|5238.4|5276.13|5238.13|5276.62|5238.62|5276.13|5238.13|10
1608083520000|2020-12-16 01:52:00|5276.1|5238.1|5276.09|5238.09|5276.1|5238.1|5275.98|5237.98|9
1608083530000|2020-12-16 01:52:10|5275.98|5237.98|5274.53|5236.53|5275.98|5237.98|5274.42|5236.42|10
1608083540000|2020-12-16 01:52:20|5274.21|5236.21|5273.74|5235.74|5274.22|5236.22|5273.71|5235.71|10
1608083550000|2020-12-16 01:52:30|5274.02|5236.02|5273.67|5235.67|5274.02|5236.02|5273.66|5235.66|9
1608083560000|2020-12-16 01:52:40|5273.61|5235.61|5273.94|5235.94|5273.98|5235.98|5273.56|5235.56|10
1608083570000|2020-12-16 01:52:50|5274.22|5236.22|5273.56|5235.56|5274.22|5236.22|5273.56|5235.56|10
1608083580000|2020-12-16 01:53:00|5273.63|5235.63|5273.59|5235.59|5273.89|5235.89|5273.41|5235.41|10
1608083590000|2020-12-16 01:53:10|5273.69|5235.69|5273.41|5235.41|5273.69|5235.69|5273.38|5235.38|10
1608083600000|2020-12-16 01:53:20|5273.38|5235.38|5272.87|5234.87|5273.38|5235.38|5272.76|5234.76|10
1608083610000|2020-12-16 01:53:30|5272.84|5234.84|5272.94|5234.94|5273.2|5235.2|5272.84|5234.84|8
1608083620000|2020-12-16 01:53:40|5273.1|5235.1|5273|5235|5273.1|5235.1|5272.64|5234.64|9
1608083630000|2020-12-16 01:53:50|5272.93|5234.93|5273.14|5235.14|5273.14|5235.14|5272.93|5234.93|8
1608083640000|2020-12-16 01:54:00|5273.07|5235.07|5272.97|5234.97|5273.1|5235.1|5272.9|5234.9|10
1608083650000|2020-12-16 01:54:10|5272.87|5234.87|5272.22|5234.22|5272.87|5234.87|5271.98|5233.98|9
1608083660000|2020-12-16 01:54:20|5272.43|5234.43|5273.5|5235.5|5273.5|5235.5|5272.43|5234.43|10
1608083670000|2020-12-16 01:54:30|5273.49|5235.49|5273.04|5235.04|5273.49|5235.49|5273.04|5235.04|8
1608083680000|2020-12-16 01:54:40|5273.15|5235.15|5272.4|5234.4|5273.15|5235.15|5272.4|5234.4|10
1608083690000|2020-12-16 01:54:50|5272.29|5234.29|5272.02|5234.02|5272.29|5234.29|5271.88|5233.88|10
1608083700000|2020-12-16 01:55:00|5272.18|5234.18|5272.84|5234.84|5272.84|5234.84|5271.88|5233.88|9
1608083710000|2020-12-16 01:55:10|5272.78|5234.78|5272.61|5234.61|5272.78|5234.78|5272.56|5234.56|9
1608083720000|2020-12-16 01:55:20|5272.57|5234.57|5272.84|5234.84|5272.84|5234.84|5272.37|5234.37|9
1608083730000|2020-12-16 01:55:30|5272.91|5234.91|5272.75|5234.75|5272.91|5234.91|5272.53|5234.53|10
1608083740000|2020-12-16 01:55:40|5272.64|5234.64|5272.6|5234.6|5272.69|5234.69|5272.43|5234.43|10
1608083750000|2020-12-16 01:55:50|5272.55|5234.55|5271.29|5233.29|5272.66|5234.66|5271.29|5233.29|9
1608083760000|2020-12-16 01:56:00|5271.14|5233.14|5273.04|5235.04|5273.04|5235.04|5271.14|5233.14|10
1608083770000|2020-12-16 01:56:10|5273.25|5235.25|5273.96|5235.96|5273.96|5235.96|5273.25|5235.25|10
1608083780000|2020-12-16 01:56:20|5274.02|5236.02|5274.3|5236.3|5274.32|5236.32|5273.99|5235.99|10
1608083790000|2020-12-16 01:56:30|5274.66|5236.66|5275.29|5237.29|5275.33|5237.33|5274.66|5236.66|9
1608083800000|2020-12-16 01:56:40|5275.32|5237.32|5275.31|5237.31|5275.32|5237.32|5275.08|5237.08|10
1608083810000|2020-12-16 01:56:50|5275.22|5237.22|5274.96|5236.96|5275.52|5237.52|5274.96|5236.96|9
1608083820000|2020-12-16 01:57:00|5274.76|5236.76|5274.49|5236.49|5274.84|5236.84|5274.3|5236.3|10
1608083830000|2020-12-16 01:57:10|5274.5|5236.5|5274.35|5236.35|5274.83|5236.83|5274.25|5236.25|10
1608083840000|2020-12-16 01:57:20|5274.54|5236.54|5273.99|5235.99|5274.54|5236.54|5273.91|5235.91|10
1608083850000|2020-12-16 01:57:30|5273.86|5235.86|5273.94|5235.94|5274.28|5236.28|5273.86|5235.86|10
1608083860000|2020-12-16 01:57:40|5274|5236|5273.9|5235.9|5274.13|5236.13|5273.85|5235.85|10
1608083870000|2020-12-16 01:57:50|5273.98|5235.98|5275.16|5237.16|5275.16|5237.16|5273.98|5235.98|10
1608083880000|2020-12-16 01:58:00|5275.44|5237.44|5276.63|5238.63|5276.7|5238.7|5275.44|5237.44|10
1608083890000|2020-12-16 01:58:10|5276.52|5238.52|5276.74|5238.74|5276.75|5238.75|5276.29|5238.29|10
1608083900000|2020-12-16 01:58:20|5276.8|5238.8|5277.21|5239.21|5277.21|5239.21|5276.75|5238.75|10
1608083910000|2020-12-16 01:58:30|5277.25|5239.25|5278.04|5240.04|5278.04|5240.04|5277.25|5239.25|10
1608083920000|2020-12-16 01:58:40|5278.12|5240.12|5279.43|5241.43|5279.78|5241.78|5278.12|5240.12|9
1608083930000|2020-12-16 01:58:50|5279.78|5241.78|5280.55|5242.55|5280.55|5242.55|5279.71|5241.71|8
1608083940000|2020-12-16 01:59:00|5280.65|5242.65|5281.22|5243.22|5281.24|5243.24|5280.65|5242.65|10
1608083950000|2020-12-16 01:59:10|5281.17|5243.17|5281.74|5243.74|5281.74|5243.74|5280.94|5242.94|10
1608083960000|2020-12-16 01:59:20|5281.83|5243.83|5281.75|5243.75|5282.11|5244.11|5281.64|5243.64|9
1608083970000|2020-12-16 01:59:30|5281.63|5243.63|5281.41|5243.41|5281.63|5243.63|5281.31|5243.31|7
1608083980000|2020-12-16 01:59:40|5281.3|5243.3|5281.19|5243.19|5281.57|5243.57|5281.19|5243.19|10
1608083990000|2020-12-16 01:59:50|5281.22|5243.22|5281.53|5243.53|5281.54|5243.54|5281.09|5243.09|10
1608084000000|2020-12-16 02:00:00|5281.47|5243.47|5281.92|5243.92|5281.92|5243.92|5281.35|5243.35|10
1608084010000|2020-12-16 02:00:10|5282.02|5244.02|5284.21|5246.21|5284.21|5246.21|5282.02|5244.02|10
1608084020000|2020-12-16 02:00:20|5284.25|5246.25|5285.02|5247.02|5285.21|5247.21|5284.25|5246.25|10
1608084030000|2020-12-16 02:00:30|5285|5247|5285.13|5247.13|5285.23|5247.23|5284.97|5246.97|10
1608084040000|2020-12-16 02:00:40|5285.11|5247.11|5285.29|5247.29|5285.47|5247.47|5285.11|5247.11|9
1608084050000|2020-12-16 02:00:50|5285.17|5247.17|5285.78|5247.78|5285.78|5247.78|5284.92|5246.92|10
1608084060000|2020-12-16 02:01:00|5285.59|5247.59|5286.78|5248.78|5286.78|5248.78|5285.58|5247.58|9
1608084070000|2020-12-16 02:01:10|5287.2|5249.2|5289.33|5251.33|5289.33|5251.33|5287.2|5249.2|10
1608084080000|2020-12-16 02:01:20|5289.71|5251.71|5292.34|5254.34|5292.34|5254.34|5289.71|5251.71|10
1608084090000|2020-12-16 02:01:30|5292.39|5254.39|5294.31|5256.31|5294.34|5256.34|5292.33|5254.33|10
1608084100000|2020-12-16 02:01:40|5294.56|5256.56|5296.42|5258.42|5296.42|5258.42|5294.56|5256.56|10
1608084110000|2020-12-16 02:01:50|5296.39|5258.39|5296.31|5258.31|5296.79|5258.79|5296.07|5258.07|10
1608084120000|2020-12-16 02:02:00|5296.26|5258.26|5296.91|5258.91|5296.91|5258.91|5296.23|5258.23|10
1608084130000|2020-12-16 02:02:10|5297.06|5259.06|5297.58|5259.58|5297.58|5259.58|5297.06|5259.06|9
1608084140000|2020-12-16 02:02:20|5297.77|5259.77|5297.97|5259.97|5298.05|5260.05|5297.63|5259.63|10
1608084150000|2020-12-16 02:02:30|5297.81|5259.81|5297.42|5259.42|5297.94|5259.94|5297.42|5259.42|10
1608084160000|2020-12-16 02:02:40|5297.38|5259.38|5297.25|5259.25|5297.5|5259.5|5297.14|5259.14|10
1608084170000|2020-12-16 02:02:50|5297.09|5259.09|5297.37|5259.37|5297.55|5259.55|5297.09|5259.09|8
1608084180000|2020-12-16 02:03:00|5297.61|5259.61|5297.59|5259.59|5297.61|5259.61|5297.14|5259.14|10
1608084190000|2020-12-16 02:03:10|5297.36|5259.36|5297.5|5259.5|5297.5|5259.5|5297.12|5259.12|10
1608084200000|2020-12-16 02:03:20|5297.53|5259.53|5297.84|5259.84|5297.9|5259.9|5297.4|5259.4|10
1608084210000|2020-12-16 02:03:30|5297.81|5259.81|5297.99|5259.99|5298.12|5260.12|5297.8|5259.8|10
1608084220000|2020-12-16 02:03:40|5298.08|5260.08|5299.15|5261.15|5299.21|5261.21|5298.07|5260.07|10
1608084230000|2020-12-16 02:03:50|5299.14|5261.14|5300.46|5262.46|5300.51|5262.51|5299.14|5261.14|10
1608084240000|2020-12-16 02:04:00|5300.61|5262.61|5300.87|5262.87|5301.11|5263.11|5300.61|5262.61|10
1608084250000|2020-12-16 02:04:10|5301.05|5263.05|5301.4|5263.4|5301.4|5263.4|5301.04|5263.04|10
1608084260000|2020-12-16 02:04:20|5301.47|5263.47|5301.69|5263.69|5301.82|5263.82|5301.39|5263.39|10
1608084270000|2020-12-16 02:04:30|5301.25|5263.25|5300.33|5262.33|5301.34|5263.34|5300.33|5262.33|8
1608084280000|2020-12-16 02:04:40|5300.31|5262.31|5300|5262|5300.35|5262.35|5300|5262|10
1608084290000|2020-12-16 02:04:50|5300.37|5262.37|5301.08|5263.08|5301.19|5263.19|5300.37|5262.37|9
1608084300000|2020-12-16 02:05:00|5300.92|5262.92|5301.81|5263.81|5301.81|5263.81|5300.88|5262.88|10
1608084310000|2020-12-16 02:05:10|5301.85|5263.85|5302.55|5264.55|5302.55|5264.55|5301.83|5263.83|9
1608084320000|2020-12-16 02:05:20|5302.56|5264.56|5302.62|5264.62|5302.69|5264.69|5302.31|5264.31|9
1608084330000|2020-12-16 02:05:30|5302.92|5264.92|5303.03|5265.03|5303.38|5265.38|5302.92|5264.92|10
1608084340000|2020-12-16 02:05:40|5302.99|5264.99|5303.16|5265.16|5303.26|5265.26|5302.99|5264.99|10
1608084350000|2020-12-16 02:05:50|5303.04|5265.04|5303.7|5265.7|5303.79|5265.79|5303.04|5265.04|10
1608084360000|2020-12-16 02:06:00|5303.68|5265.68|5303.44|5265.44|5303.78|5265.78|5303.44|5265.44|10
1608084370000|2020-12-16 02:06:10|5303.17|5265.17|5302.4|5264.4|5303.29|5265.29|5302.4|5264.4|9
1608084380000|2020-12-16 02:06:20|5302.36|5264.36|5302.46|5264.46|5302.47|5264.47|5302.2|5264.2|8
1608084390000|2020-12-16 02:06:30|5302.49|5264.49|5302.3|5264.3|5302.51|5264.51|5302.04|5264.04|10
1608084400000|2020-12-16 02:06:40|5302.23|5264.23|5302.19|5264.19|5302.39|5264.39|5302.16|5264.16|10
1608084410000|2020-12-16 02:06:50|5302.26|5264.26|5302.35|5264.35|5302.45|5264.45|5302.08|5264.08|10
1608084420000|2020-12-16 02:07:00|5302.47|5264.47|5302.61|5264.61|5302.77|5264.77|5302.41|5264.41|9
1608084430000|2020-12-16 02:07:10|5302.59|5264.59|5301.81|5263.81|5302.59|5264.59|5301.81|5263.81|10
1608084440000|2020-12-16 02:07:20|5301.68|5263.68|5300.84|5262.84|5301.68|5263.68|5300.84|5262.84|10
1608084450000|2020-12-16 02:07:30|5300.95|5262.95|5301.2|5263.2|5301.28|5263.28|5300.73|5262.73|10
1608084460000|2020-12-16 02:07:40|5301.48|5263.48|5301.64|5263.64|5301.75|5263.75|5301.48|5263.48|9
1608084470000|2020-12-16 02:07:50|5301.76|5263.76|5301.76|5263.76|5301.82|5263.82|5301.52|5263.52|10
1608084480000|2020-12-16 02:08:00|5302.15|5264.15|5302.08|5264.08|5302.16|5264.16|5301.68|5263.68|10
1608084490000|2020-12-16 02:08:10|5302.21|5264.21|5303.65|5265.65|5303.65|5265.65|5302.21|5264.21|10
1608084500000|2020-12-16 02:08:20|5303.91|5265.91|5304.84|5266.84|5305.02|5267.02|5303.91|5265.91|10
1608084510000|2020-12-16 02:08:30|5304.99|5266.99|5307.4|5269.4|5307.4|5269.4|5304.99|5266.99|10
1608084520000|2020-12-16 02:08:40|5307.71|5269.71|5309.05|5271.05|5309.05|5271.05|5307.71|5269.71|10
1608084530000|2020-12-16 02:08:50|5309.31|5271.31|5310.53|5272.53|5310.53|5272.53|5309.31|5271.31|10
1608084540000|2020-12-16 02:09:00|5310.5|5272.5|5310.01|5272.01|5310.5|5272.5|5309.88|5271.88|9
1608084550000|2020-12-16 02:09:10|5310.05|5272.05|5310.18|5272.18|5310.18|5272.18|5310.05|5272.05|10
1608084560000|2020-12-16 02:09:20|5310.2|5272.2|5309.81|5271.81|5310.2|5272.2|5309.81|5271.81|10
1608084570000|2020-12-16 02:09:30|5309.91|5271.91|5309.2|5271.2|5309.98|5271.98|5309.2|5271.2|9
1608084580000|2020-12-16 02:09:40|5309.34|5271.34|5309.54|5271.54|5309.54|5271.54|5309|5271|10
1608084590000|2020-12-16 02:09:50|5309.67|5271.67|5309.94|5271.94|5309.99|5271.99|5309.59|5271.59|10
1608084600000|2020-12-16 02:10:00|5310.28|5272.28|5310.41|5272.41|5310.48|5272.48|5310.06|5272.06|9
1608084610000|2020-12-16 02:10:10|5310.44|5272.44|5310.64|5272.64|5311.06|5273.06|5310.44|5272.44|10
1608084620000|2020-12-16 02:10:20|5310.74|5272.74|5310.73|5272.73|5310.85|5272.85|5310.71|5272.71|10
1608084630000|2020-12-16 02:10:30|5310.68|5272.68|5311.56|5273.56|5311.56|5273.56|5310.43|5272.43|9
1608084640000|2020-12-16 02:10:40|5311.74|5273.74|5312.42|5274.42|5312.42|5274.42|5311.74|5273.74|9
1608084650000|2020-12-16 02:10:50|5312.57|5274.57|5313.11|5275.11|5313.11|5275.11|5312.36|5274.36|10
1608084660000|2020-12-16 02:11:00|5313.13|5275.13|5312.31|5274.31|5313.13|5275.13|5312.31|5274.31|9
1608084670000|2020-12-16 02:11:10|5311.89|5273.89|5310.43|5272.43|5311.89|5273.89|5310.43|5272.43|9
1608084680000|2020-12-16 02:11:20|5310.53|5272.53|5310.29|5272.29|5310.53|5272.53|5310.18|5272.18|10
1608084690000|2020-12-16 02:11:30|5310.21|5272.21|5310.29|5272.29|5310.35|5272.35|5310.14|5272.14|10
1608084700000|2020-12-16 02:11:40|5310.28|5272.28|5310.62|5272.62|5310.68|5272.68|5310.28|5272.28|10
1608084710000|2020-12-16 02:11:50|5310.49|5272.49|5310.26|5272.26|5310.58|5272.58|5310.17|5272.17|10
1608084720000|2020-12-16 02:12:00|5310.18|5272.18|5308.79|5270.79|5310.22|5272.22|5308.79|5270.79|10
1608084730000|2020-12-16 02:12:10|5308.9|5270.9|5308.28|5270.28|5308.9|5270.9|5308.06|5270.06|10
1608084740000|2020-12-16 02:12:20|5308.35|5270.35|5309.12|5271.12|5309.12|5271.12|5308.35|5270.35|9
1608084750000|2020-12-16 02:12:30|5309.38|5271.38|5309.25|5271.25|5309.48|5271.48|5309.22|5271.22|8
1608084760000|2020-12-16 02:12:40|5309.3|5271.3|5309.25|5271.25|5309.3|5271.3|5309.04|5271.04|9
1608084770000|2020-12-16 02:12:50|5309.22|5271.22|5308.7|5270.7|5309.23|5271.23|5308.7|5270.7|10
1608084780000|2020-12-16 02:13:00|5308.69|5270.69|5308.42|5270.42|5308.72|5270.72|5308.42|5270.42|7
1608084790000|2020-12-16 02:13:10|5308.33|5270.33|5308.91|5270.91|5308.93|5270.93|5308.25|5270.25|10
1608084800000|2020-12-16 02:13:20|5309.02|5271.02|5309.13|5271.13|5309.13|5271.13|5308.85|5270.85|10
1608084810000|2020-12-16 02:13:30|5309.12|5271.12|5309.77|5271.77|5309.77|5271.77|5309.12|5271.12|9
1608084820000|2020-12-16 02:13:40|5309.91|5271.91|5311.1|5273.1|5311.27|5273.27|5309.91|5271.91|10
1608084830000|2020-12-16 02:13:50|5311.15|5273.15|5311.22|5273.22|5311.38|5273.38|5311.13|5273.13|10
1608084840000|2020-12-16 02:14:00|5311.11|5273.11|5312|5274|5312.14|5274.14|5311.05|5273.05|10
1608084850000|2020-12-16 02:14:10|5312.05|5274.05|5311.22|5273.22|5312.16|5274.16|5311.22|5273.22|10
1608084860000|2020-12-16 02:14:20|5311.77|5273.77|5314.04|5276.04|5314.04|5276.04|5311.77|5273.77|10
1608084870000|2020-12-16 02:14:30|5314.4|5276.4|5315.14|5277.14|5315.14|5277.14|5314.38|5276.38|10
1608084880000|2020-12-16 02:14:40|5315.17|5277.17|5315.03|5277.03|5315.3|5277.3|5314.91|5276.91|9
1608084890000|2020-12-16 02:14:50|5314.97|5276.97|5315.32|5277.32|5315.32|5277.32|5314.75|5276.75|9
1608084900000|2020-12-16 02:15:00|5315.69|5277.69|5316.03|5278.03|5316.03|5278.03|5315.6|5277.6|9
1608084910000|2020-12-16 02:15:10|5316.1|5278.1|5316.23|5278.23|5316.32|5278.32|5316.1|5278.1|10
1608084920000|2020-12-16 02:15:20|5316.21|5278.21|5315.51|5277.51|5316.21|5278.21|5315.38|5277.38|9
1608084930000|2020-12-16 02:15:30|5315.81|5277.81|5315.32|5277.32|5315.81|5277.81|5315.3|5277.3|10
1608084940000|2020-12-16 02:15:40|5314.93|5276.93|5314.8|5276.8|5314.93|5276.93|5314.62|5276.62|10
1608084950000|2020-12-16 02:15:50|5314.41|5276.41|5314.51|5276.51|5314.55|5276.55|5314.41|5276.41|10
1608084960000|2020-12-16 02:16:00|5314.3|5276.3|5315.83|5277.83|5315.83|5277.83|5314.3|5276.3|10
1608084970000|2020-12-16 02:16:10|5315.77|5277.77|5315.72|5277.72|5315.88|5277.88|5315.66|5277.66|10
1608084980000|2020-12-16 02:16:20|5315.53|5277.53|5315.77|5277.77|5316.12|5278.12|5315.53|5277.53|9
1608084990000|2020-12-16 02:16:30|5315.91|5277.91|5316.95|5278.95|5316.95|5278.95|5315.91|5277.91|10
1608085000000|2020-12-16 02:16:40|5316.84|5278.84|5317.29|5279.29|5317.3|5279.3|5316.84|5278.84|10
1608085010000|2020-12-16 02:16:50|5317.22|5279.22|5316.31|5278.31|5317.22|5279.22|5316.31|5278.31|9
1608085020000|2020-12-16 02:17:00|5316.3|5278.3|5316.16|5278.16|5316.59|5278.59|5316.14|5278.14|10
1608085030000|2020-12-16 02:17:10|5316.22|5278.22|5316.13|5278.13|5316.22|5278.22|5315.86|5277.86|10
1608085040000|2020-12-16 02:17:20|5316.28|5278.28|5315.75|5277.75|5316.28|5278.28|5315.65|5277.65|10
1608085050000|2020-12-16 02:17:30|5315.62|5277.62|5314.46|5276.46|5315.62|5277.62|5314.46|5276.46|9
1608085060000|2020-12-16 02:17:40|5314.42|5276.42|5312.72|5274.72|5314.5|5276.5|5312.72|5274.72|10
1608085070000|2020-12-16 02:17:50|5312.82|5274.82|5313.49|5275.49|5313.49|5275.49|5312.73|5274.73|10
1608085080000|2020-12-16 02:18:00|5313.55|5275.55|5313.86|5275.86|5313.86|5275.86|5313.34|5275.34|10
1608085090000|2020-12-16 02:18:10|5313.81|5275.81|5314.29|5276.29|5314.29|5276.29|5313.73|5275.73|10
1608085100000|2020-12-16 02:18:20|5314.59|5276.59|5314.47|5276.47|5314.59|5276.59|5314.26|5276.26|10
1608085110000|2020-12-16 02:18:30|5314.43|5276.43|5313.94|5275.94|5314.43|5276.43|5313.94|5275.94|9
1608085120000|2020-12-16 02:18:40|5313.9|5275.9|5313.28|5275.28|5313.9|5275.9|5313.23|5275.23|8
1608085130000|2020-12-16 02:18:50|5313.18|5275.18|5311.76|5273.76|5313.18|5275.18|5311.69|5273.69|10
1608085140000|2020-12-16 02:19:00|5311.66|5273.66|5308.89|5270.89|5311.66|5273.66|5308.89|5270.89|10
1608085150000|2020-12-16 02:19:10|5308.87|5270.87|5307.99|5269.99|5308.87|5270.87|5307.99|5269.99|10
1608085160000|2020-12-16 02:19:20|5307.95|5269.95|5306.07|5268.07|5307.95|5269.95|5306.06|5268.06|10
1608085170000|2020-12-16 02:19:30|5306.11|5268.11|5305.25|5267.25|5306.11|5268.11|5305.25|5267.25|10
1608085180000|2020-12-16 02:19:40|5305.26|5267.26|5305.39|5267.39|5305.39|5267.39|5305.16|5267.16|10
1608085190000|2020-12-16 02:19:50|5305.36|5267.36|5305.58|5267.58|5305.58|5267.58|5305|5267|8
1608085200000|2020-12-16 02:20:00|5305.44|5267.44|5305.59|5267.59|5305.59|5267.59|5305.12|5267.12|9
1608085210000|2020-12-16 02:20:10|5305.58|5267.58|5305.38|5267.38|5305.6|5267.6|5305.31|5267.31|9
1608085220000|2020-12-16 02:20:20|5305.44|5267.44|5305.78|5267.78|5305.98|5267.98|5305.39|5267.39|9
1608085230000|2020-12-16 02:20:30|5305.76|5267.76|5305.69|5267.69|5305.79|5267.79|5305.56|5267.56|9
1608085240000|2020-12-16 02:20:40|5305.79|5267.79|5305.99|5267.99|5305.99|5267.99|5305.73|5267.73|8
1608085250000|2020-12-16 02:20:50|5305.97|5267.97|5305.67|5267.67|5305.97|5267.97|5305.58|5267.58|8
1608085260000|2020-12-16 02:21:00|5305.66|5267.66|5305.58|5267.58|5305.66|5267.66|5305.23|5267.23|10
1608085270000|2020-12-16 02:21:10|5305.44|5267.44|5305.28|5267.28|5305.59|5267.59|5305.28|5267.28|9
1608085280000|2020-12-16 02:21:20|5305.26|5267.26|5304.56|5266.56|5305.26|5267.26|5304.56|5266.56|10
1608085290000|2020-12-16 02:21:30|5304.3|5266.3|5304.24|5266.24|5304.36|5266.36|5304.16|5266.16|10
1608085300000|2020-12-16 02:21:40|5304.22|5266.22|5304.43|5266.43|5304.43|5266.43|5304.18|5266.18|8
1608085310000|2020-12-16 02:21:50|5304.31|5266.31|5304.34|5266.34|5304.43|5266.43|5304.26|5266.26|9
1608085320000|2020-12-16 02:22:00|5304.35|5266.35|5303.62|5265.62|5304.35|5266.35|5303.62|5265.62|10
1608085330000|2020-12-16 02:22:10|5303.48|5265.48|5303.22|5265.22|5303.48|5265.48|5303.22|5265.22|9
1608085340000|2020-12-16 02:22:20|5303.23|5265.23|5303.61|5265.61|5303.61|5265.61|5303.23|5265.23|9
1608085350000|2020-12-16 02:22:30|5303.72|5265.72|5305.1|5267.1|5305.1|5267.1|5303.72|5265.72|10
1608085360000|2020-12-16 02:22:40|5305.11|5267.11|5305.08|5267.08|5305.25|5267.25|5305.08|5267.08|9
1608085370000|2020-12-16 02:22:50|5305.35|5267.35|5305.83|5267.83|5305.83|5267.83|5305.35|5267.35|10
1608085380000|2020-12-16 02:23:00|5305.81|5267.81|5305.84|5267.84|5306.03|5268.03|5305.64|5267.64|10
1608085390000|2020-12-16 02:23:10|5306|5268|5305.83|5267.83|5306|5268|5305.69|5267.69|10
1608085400000|2020-12-16 02:23:20|5305.87|5267.87|5305.81|5267.81|5305.87|5267.87|5305.48|5267.48|9
1608085410000|2020-12-16 02:23:30|5305.74|5267.74|5305.21|5267.21|5305.74|5267.74|5305.21|5267.21|9
1608085420000|2020-12-16 02:23:40|5305.24|5267.24|5305.58|5267.58|5305.7|5267.7|5305.24|5267.24|10
1608085430000|2020-12-16 02:23:50|5305.55|5267.55|5305.75|5267.75|5305.75|5267.75|5305.55|5267.55|7
1608085440000|2020-12-16 02:24:00|5305.72|5267.72|5304.97|5266.97|5305.72|5267.72|5304.97|5266.97|10
1608085450000|2020-12-16 02:24:10|5304.96|5266.96|5304.57|5266.57|5304.96|5266.96|5304.4|5266.4|10
1608085460000|2020-12-16 02:24:20|5304.52|5266.52|5302.97|5264.97|5304.52|5266.52|5302.97|5264.97|10
1608085470000|2020-12-16 02:24:30|5302.68|5264.68|5300.93|5262.93|5302.68|5264.68|5300.93|5262.93|10
1608085480000|2020-12-16 02:24:40|5300.95|5262.95|5300.44|5262.44|5300.95|5262.95|5300.04|5262.04|10
1608085490000|2020-12-16 02:24:50|5300.64|5262.64|5301.01|5263.01|5301.01|5263.01|5300.64|5262.64|9
1608085500000|2020-12-16 02:25:00|5301.1|5263.1|5300.65|5262.65|5301.1|5263.1|5300.53|5262.53|10
1608085510000|2020-12-16 02:25:10|5300.59|5262.59|5300.34|5262.34|5300.65|5262.65|5300.34|5262.34|9
1608085520000|2020-12-16 02:25:20|5300.35|5262.35|5299.5|5261.5|5300.35|5262.35|5299.5|5261.5|10
1608085530000|2020-12-16 02:25:30|5299.54|5261.54|5299.21|5261.21|5299.54|5261.54|5299.21|5261.21|9
1608085540000|2020-12-16 02:25:40|5299.23|5261.23|5299.3|5261.3|5299.45|5261.45|5299.19|5261.19|10
1608085550000|2020-12-16 02:25:50|5299.39|5261.39|5299.45|5261.45|5299.71|5261.71|5299.39|5261.39|9
1608085560000|2020-12-16 02:26:00|5299.61|5261.61|5299.85|5261.85|5299.85|5261.85|5299.35|5261.35|10
1608085570000|2020-12-16 02:26:10|5299.83|5261.83|5299.5|5261.5|5299.83|5261.83|5299.5|5261.5|9
1608085580000|2020-12-16 02:26:20|5299.36|5261.36|5299.15|5261.15|5299.36|5261.36|5299.08|5261.08|10
1608085590000|2020-12-16 02:26:30|5299.12|5261.12|5299.05|5261.05|5299.12|5261.12|5298.83|5260.83|10
1608085600000|2020-12-16 02:26:40|5299.03|5261.03|5299.24|5261.24|5299.24|5261.24|5298.82|5260.82|10
1608085610000|2020-12-16 02:26:50|5299.22|5261.22|5299.2|5261.2|5299.26|5261.26|5299.19|5261.19|10
1608085620000|2020-12-16 02:27:00|5299.12|5261.12|5299.2|5261.2|5299.2|5261.2|5298.92|5260.92|8
1608085630000|2020-12-16 02:27:10|5299.56|5261.56|5300.82|5262.82|5300.82|5262.82|5299.56|5261.56|9
1608085640000|2020-12-16 02:27:20|5300.89|5262.89|5302.46|5264.46|5302.46|5264.46|5300.89|5262.89|9
1608085650000|2020-12-16 02:27:30|5302.38|5264.38|5303.33|5265.33|5303.33|5265.33|5302.19|5264.19|9
1608085660000|2020-12-16 02:27:40|5303.32|5265.32|5303.21|5265.21|5303.39|5265.39|5303.12|5265.12|10
1608085670000|2020-12-16 02:27:50|5303.32|5265.32|5303.15|5265.15|5303.47|5265.47|5303.08|5265.08|9
1608085680000|2020-12-16 02:28:00|5303.25|5265.25|5303.91|5265.91|5303.91|5265.91|5303.25|5265.25|10
1608085690000|2020-12-16 02:28:10|5303.99|5265.99|5304.61|5266.61|5304.61|5266.61|5303.99|5265.99|9
1608085700000|2020-12-16 02:28:20|5304.62|5266.62|5305.31|5267.31|5305.31|5267.31|5304.62|5266.62|10
1608085710000|2020-12-16 02:28:30|5305.51|5267.51|5306.37|5268.37|5306.37|5268.37|5305.51|5267.51|10
1608085720000|2020-12-16 02:28:40|5306.28|5268.28|5307.34|5269.34|5307.49|5269.49|5306.28|5268.28|10
1608085730000|2020-12-16 02:28:50|5307.24|5269.24|5306.79|5268.79|5307.46|5269.46|5306.79|5268.79|8
1608085740000|2020-12-16 02:29:00|5306.86|5268.86|5306.49|5268.49|5306.86|5268.86|5306.41|5268.41|10
1608085750000|2020-12-16 02:29:10|5306.47|5268.47|5307.22|5269.22|5307.22|5269.22|5306.42|5268.42|9
1608085760000|2020-12-16 02:29:20|5307.47|5269.47|5307.35|5269.35|5307.48|5269.48|5307.09|5269.09|9
1608085770000|2020-12-16 02:29:30|5307.37|5269.37|5307.92|5269.92|5308.01|5270.01|5307.37|5269.37|10
1608085780000|2020-12-16 02:29:40|5307.9|5269.9|5308.15|5270.15|5308.17|5270.17|5307.84|5269.84|8
1608085790000|2020-12-16 02:29:50|5308.14|5270.14|5308.01|5270.01|5308.22|5270.22|5307.97|5269.97|10
1608085800000|2020-12-16 02:30:00|5307.84|5269.84|5306.98|5268.98|5307.84|5269.84|5306.98|5268.98|8
1608085810000|2020-12-16 02:30:10|5307.07|5269.07|5307.12|5269.12|5307.12|5269.12|5306.77|5268.77|10
1608085820000|2020-12-16 02:30:20|5307.09|5269.09|5307.81|5269.81|5308.02|5270.02|5307.09|5269.09|10
1608085830000|2020-12-16 02:30:30|5307.44|5269.44|5307.21|5269.21|5307.49|5269.49|5307.08|5269.08|10
1608085840000|2020-12-16 02:30:40|5307.31|5269.31|5307.24|5269.24|5307.44|5269.44|5307.23|5269.23|10
1608085850000|2020-12-16 02:30:50|5307.21|5269.21|5308.43|5270.43|5308.43|5270.43|5307.21|5269.21|10
1608085860000|2020-12-16 02:31:00|5308.57|5270.57|5309.69|5271.69|5309.69|5271.69|5308.57|5270.57|10
1608085870000|2020-12-16 02:31:10|5309.68|5271.68|5310.28|5272.28|5310.28|5272.28|5309.68|5271.68|9
1608085880000|2020-12-16 02:31:20|5310.29|5272.29|5310.67|5272.67|5310.7|5272.7|5310.29|5272.29|8
1608085890000|2020-12-16 02:31:30|5310.69|5272.69|5310.84|5272.84|5310.86|5272.86|5310.64|5272.64|10
1608085900000|2020-12-16 02:31:40|5310.86|5272.86|5311.44|5273.44|5311.44|5273.44|5310.86|5272.86|8
1608085910000|2020-12-16 02:31:50|5311.38|5273.38|5311.7|5273.7|5311.73|5273.73|5311.38|5273.38|10
1608085920000|2020-12-16 02:32:00|5311.62|5273.62|5311.09|5273.09|5311.74|5273.74|5311.09|5273.09|10
1608085930000|2020-12-16 02:32:10|5311.1|5273.1|5310.46|5272.46|5311.1|5273.1|5310.46|5272.46|10
1608085940000|2020-12-16 02:32:20|5310.45|5272.45|5311.09|5273.09|5311.09|5273.09|5310.45|5272.45|10
1608085950000|2020-12-16 02:32:30|5310.99|5272.99|5310.78|5272.78|5311.14|5273.14|5310.72|5272.72|9
1608085960000|2020-12-16 02:32:40|5310.62|5272.62|5310.24|5272.24|5310.62|5272.62|5310.2|5272.2|9
1608085970000|2020-12-16 02:32:50|5310.31|5272.31|5309.93|5271.93|5310.31|5272.31|5309.93|5271.93|10
1608085980000|2020-12-16 02:33:00|5309.76|5271.76|5308.04|5270.04|5309.76|5271.76|5308.04|5270.04|10
1608085990000|2020-12-16 02:33:10|5308.02|5270.02|5308.79|5270.79|5308.82|5270.82|5307.9|5269.9|10
1608086000000|2020-12-16 02:33:20|5308.9|5270.9|5308.83|5270.83|5309.03|5271.03|5308.83|5270.83|8
1608086010000|2020-12-16 02:33:30|5308.84|5270.84|5308.91|5270.91|5308.91|5270.91|5308.69|5270.69|10
1608086020000|2020-12-16 02:33:40|5308.82|5270.82|5308.24|5270.24|5308.82|5270.82|5308.24|5270.24|8
1608086030000|2020-12-16 02:33:50|5308.29|5270.29|5307.39|5269.39|5308.29|5270.29|5307.27|5269.27|9
1608086040000|2020-12-16 02:34:00|5307.38|5269.38|5307.11|5269.11|5307.45|5269.45|5307.11|5269.11|8
1608086050000|2020-12-16 02:34:10|5307.29|5269.29|5307.72|5269.72|5307.72|5269.72|5307.23|5269.23|10
1608086060000|2020-12-16 02:34:20|5307.74|5269.74|5307.73|5269.73|5307.74|5269.74|5307.58|5269.58|8
1608086070000|2020-12-16 02:34:30|5307.72|5269.72|5307.63|5269.63|5307.95|5269.95|5307.63|5269.63|10
1608086080000|2020-12-16 02:34:40|5307.62|5269.62|5307.99|5269.99|5308.05|5270.05|5307.56|5269.56|7
1608086090000|2020-12-16 02:34:50|5307.97|5269.97|5308.03|5270.03|5308.03|5270.03|5307.85|5269.85|7
1608086100000|2020-12-16 02:35:00|5307.89|5269.89|5308.17|5270.17|5308.17|5270.17|5307.82|5269.82|7
1608086110000|2020-12-16 02:35:10|5308.06|5270.06|5308.2|5270.2|5308.2|5270.2|5308.05|5270.05|8
1608086120000|2020-12-16 02:35:20|5308.24|5270.24|5307.82|5269.82|5308.24|5270.24|5307.82|5269.82|6
1608086130000|2020-12-16 02:35:30|5307.85|5269.85|5307.55|5269.55|5307.85|5269.85|5307.55|5269.55|9
1608086140000|2020-12-16 02:35:40|5307.44|5269.44|5307.38|5269.38|5307.48|5269.48|5307.24|5269.24|8
1608086150000|2020-12-16 02:35:50|5307.43|5269.43|5308.73|5270.73|5308.73|5270.73|5307.43|5269.43|9
1608086160000|2020-12-16 02:36:00|5308.62|5270.62|5311.15|5273.15|5311.15|5273.15|5308.62|5270.62|10
1608086170000|2020-12-16 02:36:10|5311.18|5273.18|5312.28|5274.28|5312.32|5274.32|5311.18|5273.18|10
1608086180000|2020-12-16 02:36:20|5312.2|5274.2|5312.2|5274.2|5312.2|5274.2|5311.77|5273.77|10
1608086190000|2020-12-16 02:36:30|5312.73|5274.73|5314.11|5276.11|5314.11|5276.11|5312.73|5274.73|8
1608086200000|2020-12-16 02:36:40|5314.19|5276.19|5315.33|5277.33|5315.33|5277.33|5314.19|5276.19|10
1608086210000|2020-12-16 02:36:50|5315.29|5277.29|5316.11|5278.11|5316.11|5278.11|5315.29|5277.29|10
1608086220000|2020-12-16 02:37:00|5316.26|5278.26|5316.78|5278.78|5317.04|5279.04|5316.26|5278.26|10
1608086230000|2020-12-16 02:37:10|5316.91|5278.91|5316.22|5278.22|5316.91|5278.91|5316.22|5278.22|10
1608086240000|2020-12-16 02:37:20|5316.16|5278.16|5315.78|5277.78|5316.16|5278.16|5315.72|5277.72|10
1608086250000|2020-12-16 02:37:30|5315.68|5277.68|5315.64|5277.64|5315.73|5277.73|5315.53|5277.53|7
1608086260000|2020-12-16 02:37:40|5315.74|5277.74|5315.68|5277.68|5315.98|5277.98|5315.62|5277.62|10
1608086270000|2020-12-16 02:37:50|5315.74|5277.74|5314.82|5276.82|5315.74|5277.74|5314.82|5276.82|10
1608086280000|2020-12-16 02:38:00|5314.93|5276.93|5313.17|5275.17|5314.93|5276.93|5313.08|5275.08|9
1608086290000|2020-12-16 02:38:10|5313.04|5275.04|5312.14|5274.14|5313.04|5275.04|5312.14|5274.14|10
1608086300000|2020-12-16 02:38:20|5312.1|5274.1|5312.07|5274.07|5312.4|5274.4|5311.98|5273.98|9
1608086310000|2020-12-16 02:38:30|5311.94|5273.94|5311.04|5273.04|5311.98|5273.98|5311.04|5273.04|10
1608086320000|2020-12-16 02:38:40|5311.15|5273.15|5310.91|5272.91|5311.15|5273.15|5310.91|5272.91|10
1608086330000|2020-12-16 02:38:50|5310.89|5272.89|5311.35|5273.35|5311.35|5273.35|5310.74|5272.74|10
1608086340000|2020-12-16 02:39:00|5311.29|5273.29|5310.6|5272.6|5311.29|5273.29|5310.6|5272.6|9
1608086350000|2020-12-16 02:39:10|5310.37|5272.37|5310.46|5272.46|5310.5|5272.5|5310.3|5272.3|9
1608086360000|2020-12-16 02:39:20|5310.35|5272.35|5309.11|5271.11|5310.35|5272.35|5309.04|5271.04|10
1608086370000|2020-12-16 02:39:30|5309.1|5271.1|5309.56|5271.56|5309.56|5271.56|5308.95|5270.95|9
1608086380000|2020-12-16 02:39:40|5309.59|5271.59|5309.82|5271.82|5309.82|5271.82|5309.51|5271.51|9
1608086390000|2020-12-16 02:39:50|5309.54|5271.54|5309.17|5271.17|5309.54|5271.54|5309.17|5271.17|8
1608086400000|2020-12-16 02:40:00|5309.19|5271.19|5308.89|5270.89|5309.19|5271.19|5308.89|5270.89|9
1608086410000|2020-12-16 02:40:10|5308.85|5270.85|5308.71|5270.71|5308.85|5270.85|5308.59|5270.59|8
1608086420000|2020-12-16 02:40:20|5307.93|5269.93|5307.9|5269.9|5307.93|5269.93|5307.63|5269.63|9
1608086430000|2020-12-16 02:40:30|5307.93|5269.93|5306.82|5268.82|5307.93|5269.93|5306.82|5268.82|9
1608086440000|2020-12-16 02:40:40|5306.67|5268.67|5306.64|5268.64|5306.67|5268.67|5306.43|5268.43|9
1608086450000|2020-12-16 02:40:50|5306.61|5268.61|5306.53|5268.53|5306.71|5268.71|5306.49|5268.49|9
1608086460000|2020-12-16 02:41:00|5306.48|5268.48|5306.15|5268.15|5306.53|5268.53|5306.15|5268.15|10
1608086470000|2020-12-16 02:41:10|5306.25|5268.25|5306.45|5268.45|5306.49|5268.49|5306.25|5268.25|8
1608086480000|2020-12-16 02:41:20|5306.36|5268.36|5306.06|5268.06|5306.46|5268.46|5306.06|5268.06|9
1608086490000|2020-12-16 02:41:30|5306.14|5268.14|5306.41|5268.41|5306.42|5268.42|5306.07|5268.07|7
1608086500000|2020-12-16 02:41:40|5306.52|5268.52|5306.86|5268.86|5306.95|5268.95|5306.51|5268.51|10
1608086510000|2020-12-16 02:41:50|5306.82|5268.82|5306.57|5268.57|5306.88|5268.88|5306.57|5268.57|8
1608086520000|2020-12-16 02:42:00|5306.58|5268.58|5306.64|5268.64|5306.69|5268.69|5306.52|5268.52|10
1608086530000|2020-12-16 02:42:10|5306.59|5268.59|5306.26|5268.26|5306.6|5268.6|5306.26|5268.26|7
1608086540000|2020-12-16 02:42:20|5306.27|5268.27|5306|5268|5306.27|5268.27|5306|5268|8
1608086550000|2020-12-16 02:42:30|5305.9|5267.9|5305.74|5267.74|5305.9|5267.9|5305.65|5267.65|9
1608086560000|2020-12-16 02:42:40|5305.77|5267.77|5304.88|5266.88|5305.77|5267.77|5304.88|5266.88|10
1608086570000|2020-12-16 02:42:50|5304.75|5266.75|5304.15|5266.15|5304.76|5266.76|5304.15|5266.15|10
1608086580000|2020-12-16 02:43:00|5304.13|5266.13|5303.66|5265.66|5304.13|5266.13|5303.62|5265.62|10
1608086590000|2020-12-16 02:43:10|5303.72|5265.72|5304.25|5266.25|5304.25|5266.25|5303.72|5265.72|9
1608086600000|2020-12-16 02:43:20|5304.31|5266.31|5305.09|5267.09|5305.09|5267.09|5304.31|5266.31|10
1608086610000|2020-12-16 02:43:30|5305.12|5267.12|5305.5|5267.5|5305.5|5267.5|5305.1|5267.1|8
1608086620000|2020-12-16 02:43:40|5305.53|5267.53|5305.84|5267.84|5305.84|5267.84|5305.53|5267.53|9
1608086630000|2020-12-16 02:43:50|5306|5268|5306.07|5268.07|5306.16|5268.16|5306|5268|9
1608086640000|2020-12-16 02:44:00|5306.05|5268.05|5305.71|5267.71|5306.05|5268.05|5305.71|5267.71|10
1608086650000|2020-12-16 02:44:10|5305.61|5267.61|5305.71|5267.71|5305.77|5267.77|5305.4|5267.4|10
1608086660000|2020-12-16 02:44:20|5305.67|5267.67|5305.97|5267.97|5305.99|5267.99|5305.67|5267.67|9
1608086670000|2020-12-16 02:44:30|5306|5268|5306.03|5268.03|5306.03|5268.03|5305.97|5267.97|6
1608086680000|2020-12-16 02:44:40|5306.12|5268.12|5306.26|5268.26|5306.26|5268.26|5306.11|5268.11|7
1608086690000|2020-12-16 02:44:50|5306.18|5268.18|5306.31|5268.31|5306.4|5268.4|5306.18|5268.18|9
1608086700000|2020-12-16 02:45:00|5306.35|5268.35|5306.3|5268.3|5306.43|5268.43|5306.3|5268.3|8
1608086710000|2020-12-16 02:45:10|5306.31|5268.31|5306.22|5268.22|5306.31|5268.31|5306.09|5268.09|8
1608086720000|2020-12-16 02:45:20|5306.28|5268.28|5306.31|5268.31|5306.44|5268.44|5306.21|5268.21|10
1608086730000|2020-12-16 02:45:30|5306.21|5268.21|5306.12|5268.12|5306.21|5268.21|5306.05|5268.05|8
1608086740000|2020-12-16 02:45:40|5306.1|5268.1|5306.11|5268.11|5306.12|5268.12|5305.96|5267.96|9
1608086750000|2020-12-16 02:45:50|5306.26|5268.26|5306.19|5268.19|5306.27|5268.27|5306.1|5268.1|8
1608086760000|2020-12-16 02:46:00|5306.24|5268.24|5306.76|5268.76|5306.81|5268.81|5306.24|5268.24|10
1608086770000|2020-12-16 02:46:10|5306.94|5268.94|5306.71|5268.71|5306.96|5268.96|5306.68|5268.68|7
1608086780000|2020-12-16 02:46:20|5306.67|5268.67|5306.93|5268.93|5307|5269|5306.59|5268.59|8
1608086790000|2020-12-16 02:46:30|5306.94|5268.94|5307.09|5269.09|5307.09|5269.09|5306.83|5268.83|9
1608086800000|2020-12-16 02:46:40|5307.08|5269.08|5307.56|5269.56|5307.56|5269.56|5307.08|5269.08|9
1608086810000|2020-12-16 02:46:50|5307.57|5269.57|5307.67|5269.67|5307.72|5269.72|5307.56|5269.56|8
1608086820000|2020-12-16 02:47:00|5307.68|5269.68|5307.72|5269.72|5307.8|5269.8|5307.68|5269.68|7
1608086830000|2020-12-16 02:47:10|5307.84|5269.84|5307.38|5269.38|5307.84|5269.84|5307.38|5269.38|8
1608086840000|2020-12-16 02:47:20|5307.37|5269.37|5307.35|5269.35|5307.42|5269.42|5307.24|5269.24|8
1608086850000|2020-12-16 02:47:30|5307.32|5269.32|5307.5|5269.5|5307.55|5269.55|5307.32|5269.32|8
1608086860000|2020-12-16 02:47:40|5307.55|5269.55|5307.41|5269.41|5307.55|5269.55|5307.41|5269.41|9
1608086870000|2020-12-16 02:47:50|5307.4|5269.4|5307.86|5269.86|5307.9|5269.9|5307.4|5269.4|9
1608086880000|2020-12-16 02:48:00|5307.91|5269.91|5307.91|5269.91|5307.96|5269.96|5307.61|5269.61|9
1608086890000|2020-12-16 02:48:10|5307.93|5269.93|5308.55|5270.55|5308.55|5270.55|5307.93|5269.93|8
1608086900000|2020-12-16 02:48:20|5308.59|5270.59|5308.6|5270.6|5308.66|5270.66|5308.58|5270.58|8
1608086910000|2020-12-16 02:48:30|5308.73|5270.73|5308.76|5270.76|5308.8|5270.8|5308.69|5270.69|7
1608086920000|2020-12-16 02:48:40|5308.6|5270.6|5308.76|5270.76|5308.8|5270.8|5308.6|5270.6|10
1608086930000|2020-12-16 02:48:50|5308.8|5270.8|5308.87|5270.87|5308.87|5270.87|5308.78|5270.78|10
1608086940000|2020-12-16 02:49:00|5308.84|5270.84|5309.05|5271.05|5309.05|5271.05|5308.66|5270.66|8
1608086950000|2020-12-16 02:49:10|5309.09|5271.09|5309.15|5271.15|5309.15|5271.15|5309.01|5271.01|9
1608086960000|2020-12-16 02:49:20|5309.28|5271.28|5310.26|5272.26|5310.26|5272.26|5309.28|5271.28|10
1608086970000|2020-12-16 02:49:30|5310.27|5272.27|5310.97|5272.97|5310.97|5272.97|5310.27|5272.27|10
1608086980000|2020-12-16 02:49:40|5310.96|5272.96|5311.87|5273.87|5311.87|5273.87|5310.96|5272.96|9
1608086990000|2020-12-16 02:49:50|5312.03|5274.03|5313.39|5275.39|5313.39|5275.39|5312.03|5274.03|10
1608087000000|2020-12-16 02:50:00|5313.33|5275.33|5314.12|5276.12|5314.15|5276.15|5313.33|5275.33|9
1608087010000|2020-12-16 02:50:10|5313.95|5275.95|5314.37|5276.37|5314.39|5276.39|5313.67|5275.67|10
1608087020000|2020-12-16 02:50:20|5314.35|5276.35|5314.22|5276.22|5314.39|5276.39|5314.2|5276.2|10
1608087030000|2020-12-16 02:50:30|5314.19|5276.19|5314.03|5276.03|5314.47|5276.47|5314.03|5276.03|10
1608087040000|2020-12-16 02:50:40|5314.05|5276.05|5312.17|5274.17|5314.05|5276.05|5312.17|5274.17|10
1608087050000|2020-12-16 02:50:50|5311.75|5273.75|5311.58|5273.58|5311.75|5273.75|5311.3|5273.3|10
1608087060000|2020-12-16 02:51:00|5311.69|5273.69|5311.5|5273.5|5311.69|5273.69|5311.22|5273.22|10
1608087070000|2020-12-16 02:51:10|5311.4|5273.4|5311.46|5273.46|5311.52|5273.52|5311.33|5273.33|10
1608087080000|2020-12-16 02:51:20|5311.67|5273.67|5312.28|5274.28|5312.37|5274.37|5311.67|5273.67|9
1608087090000|2020-12-16 02:51:30|5312.29|5274.29|5312.52|5274.52|5312.52|5274.52|5312.16|5274.16|10
1608087100000|2020-12-16 02:51:40|5312.51|5274.51|5312.92|5274.92|5312.92|5274.92|5312.41|5274.41|8
1608087110000|2020-12-16 02:51:50|5312.88|5274.88|5312.61|5274.61|5312.88|5274.88|5312.45|5274.45|8
1608087120000|2020-12-16 02:52:00|5312.81|5274.81|5313.05|5275.05|5313.05|5275.05|5312.66|5274.66|9
1608087130000|2020-12-16 02:52:10|5312.98|5274.98|5312.51|5274.51|5312.99|5274.99|5312.51|5274.51|10
1608087140000|2020-12-16 02:52:20|5312.5|5274.5|5312.53|5274.53|5312.54|5274.54|5312.4|5274.4|9
1608087150000|2020-12-16 02:52:30|5313.29|5275.29|5313.11|5275.11|5313.29|5275.29|5312.28|5274.28|9
1608087160000|2020-12-16 02:52:40|5313.1|5275.1|5313.83|5275.83|5313.85|5275.85|5313.1|5275.1|9
1608087170000|2020-12-16 02:52:50|5313.85|5275.85|5314.02|5276.02|5314.06|5276.06|5313.85|5275.85|9
1608087180000|2020-12-16 02:53:00|5313.97|5275.97|5312.81|5274.81|5314.04|5276.04|5312.81|5274.81|10
1608087190000|2020-12-16 02:53:10|5312.8|5274.8|5312.38|5274.38|5312.8|5274.8|5312.35|5274.35|10
1608087200000|2020-12-16 02:53:20|5312.05|5274.05|5311.93|5273.93|5312.21|5274.21|5311.93|5273.93|9
1608087210000|2020-12-16 02:53:30|5312.04|5274.04|5313.2|5275.2|5313.2|5275.2|5312.04|5274.04|9
1608087220000|2020-12-16 02:53:40|5313.26|5275.26|5315.71|5277.71|5315.71|5277.71|5313.26|5275.26|10
1608087230000|2020-12-16 02:53:50|5315.68|5277.68|5315.97|5277.97|5316.4|5278.4|5315.68|5277.68|10
1608087240000|2020-12-16 02:54:00|5315.99|5277.99|5316.4|5278.4|5316.4|5278.4|5315.84|5277.84|10
1608087250000|2020-12-16 02:54:10|5316.56|5278.56|5315.54|5277.54|5316.8|5278.8|5315.54|5277.54|10
1608087260000|2020-12-16 02:54:20|5315.27|5277.27|5314.72|5276.72|5315.27|5277.27|5314.72|5276.72|10
1608087270000|2020-12-16 02:54:30|5314.85|5276.85|5314.49|5276.49|5314.9|5276.9|5314.49|5276.49|10
1608087280000|2020-12-16 02:54:40|5314.48|5276.48|5313.58|5275.58|5314.48|5276.48|5313.58|5275.58|10
1608087290000|2020-12-16 02:54:50|5313.5|5275.5|5313.33|5275.33|5313.5|5275.5|5313.15|5275.15|10
1608087300000|2020-12-16 02:55:00|5313.4|5275.4|5313.78|5275.78|5313.92|5275.92|5313.4|5275.4|10
1608087310000|2020-12-16 02:55:10|5313.77|5275.77|5313.77|5275.77|5313.83|5275.83|5313.68|5275.68|10
1608087320000|2020-12-16 02:55:20|5313.79|5275.79|5313.94|5275.94|5313.94|5275.94|5313.65|5275.65|8
1608087330000|2020-12-16 02:55:30|5313.92|5275.92|5315.01|5277.01|5315.01|5277.01|5313.92|5275.92|10
1608087340000|2020-12-16 02:55:40|5315.24|5277.24|5316.26|5278.26|5316.26|5278.26|5315.24|5277.24|10
1608087350000|2020-12-16 02:55:50|5316.32|5278.32|5316.34|5278.34|5316.71|5278.71|5316.32|5278.32|9
1608087360000|2020-12-16 02:56:00|5316.33|5278.33|5316.79|5278.79|5316.79|5278.79|5316.26|5278.26|10
1608087370000|2020-12-16 02:56:10|5316.83|5278.83|5317.42|5279.42|5317.42|5279.42|5316.83|5278.83|10
1608087380000|2020-12-16 02:56:20|5317.48|5279.48|5317.55|5279.55|5317.7|5279.7|5317.48|5279.48|10
1608087390000|2020-12-16 02:56:30|5317.71|5279.71|5317.59|5279.59|5317.81|5279.81|5317.59|5279.59|8
1608087400000|2020-12-16 02:56:40|5317.54|5279.54|5317.47|5279.47|5317.54|5279.54|5317.32|5279.32|9
1608087410000|2020-12-16 02:56:50|5317.53|5279.53|5317.96|5279.96|5317.96|5279.96|5317.47|5279.47|7
1608087420000|2020-12-16 02:57:00|5318.22|5280.22|5319.52|5281.52|5319.52|5281.52|5318.22|5280.22|10
1608087430000|2020-12-16 02:57:10|5319.56|5281.56|5321.07|5283.07|5321.15|5283.15|5319.56|5281.56|10
1608087440000|2020-12-16 02:57:20|5321.11|5283.11|5322.3|5284.3|5322.35|5284.35|5321.11|5283.11|9
1608087450000|2020-12-16 02:57:30|5322.33|5284.33|5322.79|5284.79|5322.79|5284.79|5322.33|5284.33|9
1608087460000|2020-12-16 02:57:40|5322.87|5284.87|5322.91|5284.91|5323.01|5285.01|5322.82|5284.82|9
1608087470000|2020-12-16 02:57:50|5322.94|5284.94|5322.8|5284.8|5323.29|5285.29|5322.8|5284.8|10
1608087480000|2020-12-16 02:58:00|5322.73|5284.73|5321.97|5283.97|5322.73|5284.73|5321.97|5283.97|9
1608087490000|2020-12-16 02:58:10|5321.78|5283.78|5322.73|5284.73|5322.73|5284.73|5321.78|5283.78|9
1608087500000|2020-12-16 02:58:20|5322.78|5284.78|5322.78|5284.78|5322.94|5284.94|5322.78|5284.78|10
1608087510000|2020-12-16 02:58:30|5322.73|5284.73|5322.57|5284.57|5322.73|5284.73|5322.4|5284.4|9
1608087520000|2020-12-16 02:58:40|5322.62|5284.62|5323|5285|5323|5285|5322.62|5284.62|10
1608087530000|2020-12-16 02:58:50|5323.09|5285.09|5323.22|5285.22|5323.22|5285.22|5322.95|5284.95|9
1608087540000|2020-12-16 02:59:00|5323.27|5285.27|5322.39|5284.39|5323.28|5285.28|5322.39|5284.39|9
1608087550000|2020-12-16 02:59:10|5322.25|5284.25|5322.06|5284.06|5322.31|5284.31|5322|5284|8
1608087560000|2020-12-16 02:59:20|5322.09|5284.09|5321.35|5283.35|5322.09|5284.09|5321.35|5283.35|10
1608087570000|2020-12-16 02:59:30|5320.93|5282.93|5320.4|5282.4|5321.03|5283.03|5320.4|5282.4|10
1608087580000|2020-12-16 02:59:40|5320.2|5282.2|5320.82|5282.82|5320.93|5282.93|5320.2|5282.2|10
1608087590000|2020-12-16 02:59:50|5320.78|5282.78|5319.9|5281.9|5320.78|5282.78|5319.9|5281.9|9
1608087600000|2020-12-16 03:00:00|5319.96|5281.96|5320.06|5282.06|5320.22|5282.22|5319.82|5281.82|10
1608087610000|2020-12-16 03:00:10|5320.07|5282.07|5320.28|5282.28|5320.28|5282.28|5319.79|5281.79|10
1608087620000|2020-12-16 03:00:20|5320.42|5282.42|5320.7|5282.7|5320.74|5282.74|5320.27|5282.27|10
1608087630000|2020-12-16 03:00:30|5320.68|5282.68|5320.71|5282.71|5320.8|5282.8|5320.67|5282.67|7
1608087640000|2020-12-16 03:00:40|5320.78|5282.78|5320.28|5282.28|5320.8|5282.8|5320.27|5282.27|10
1608087650000|2020-12-16 03:00:50|5320.22|5282.22|5320.11|5282.11|5320.29|5282.29|5319.93|5281.93|10
1608087660000|2020-12-16 03:01:00|5320.13|5282.13|5319.77|5281.77|5320.13|5282.13|5319.72|5281.72|9
1608087670000|2020-12-16 03:01:10|5319.79|5281.79|5319.64|5281.64|5319.79|5281.79|5319.55|5281.55|10
1608087680000|2020-12-16 03:01:20|5319.58|5281.58|5319.06|5281.06|5319.64|5281.64|5319.06|5281.06|8
1608087690000|2020-12-16 03:01:30|5319.16|5281.16|5317.74|5279.74|5319.16|5281.16|5317.74|5279.74|10
1608087700000|2020-12-16 03:01:40|5317.71|5279.71|5317.45|5279.45|5317.71|5279.71|5317.44|5279.44|6
1608087710000|2020-12-16 03:01:50|5317.4|5279.4|5317.3|5279.3|5317.43|5279.43|5317.3|5279.3|8
1608087720000|2020-12-16 03:02:00|5317.29|5279.29|5316.82|5278.82|5317.3|5279.3|5316.79|5278.79|10
1608087730000|2020-12-16 03:02:10|5316.74|5278.74|5315.51|5277.51|5316.74|5278.74|5315.51|5277.51|10
1608087740000|2020-12-16 03:02:20|5315.45|5277.45|5316.14|5278.14|5316.14|5278.14|5315.35|5277.35|10
1608087750000|2020-12-16 03:02:30|5316.11|5278.11|5317.08|5279.08|5317.12|5279.12|5316.11|5278.11|10
1608087760000|2020-12-16 03:02:40|5317.23|5279.23|5317.03|5279.03|5317.23|5279.23|5316.86|5278.86|10
1608087770000|2020-12-16 03:02:50|5316.93|5278.93|5316.96|5278.96|5316.99|5278.99|5316.87|5278.87|8
1608087780000|2020-12-16 03:03:00|5317|5279|5316.13|5278.13|5317.15|5279.15|5316.04|5278.04|10
1608087790000|2020-12-16 03:03:10|5315.76|5277.76|5314.65|5276.65|5315.76|5277.76|5314.65|5276.65|9
1608087800000|2020-12-16 03:03:20|5314.58|5276.58|5314.22|5276.22|5314.6|5276.6|5314.22|5276.22|9
1608087810000|2020-12-16 03:03:30|5314.28|5276.28|5313.32|5275.32|5314.28|5276.28|5313.31|5275.31|10
1608087820000|2020-12-16 03:03:40|5313.21|5275.21|5313.97|5275.97|5313.98|5275.98|5313.08|5275.08|9
1608087830000|2020-12-16 03:03:50|5314.03|5276.03|5313.88|5275.88|5314.11|5276.11|5313.88|5275.88|10
1608087840000|2020-12-16 03:04:00|5313.96|5275.96|5313.69|5275.69|5313.96|5275.96|5313.56|5275.56|10
1608087850000|2020-12-16 03:04:10|5313.51|5275.51|5313.81|5275.81|5313.81|5275.81|5313.47|5275.47|9
1608087860000|2020-12-16 03:04:20|5313.8|5275.8|5314.23|5276.23|5314.24|5276.24|5313.69|5275.69|10
1608087870000|2020-12-16 03:04:30|5314.33|5276.33|5314.16|5276.16|5314.33|5276.33|5314.16|5276.16|7
1608087880000|2020-12-16 03:04:40|5314.18|5276.18|5313.99|5275.99|5314.23|5276.23|5313.99|5275.99|9
1608087890000|2020-12-16 03:04:50|5314|5276|5314.49|5276.49|5314.49|5276.49|5313.91|5275.91|9
1608087900000|2020-12-16 03:05:00|5314.47|5276.47|5314.63|5276.63|5314.64|5276.64|5314.43|5276.43|10
1608087910000|2020-12-16 03:05:10|5314.64|5276.64|5313.69|5275.69|5314.87|5276.87|5313.69|5275.69|9
1608087920000|2020-12-16 03:05:20|5313.45|5275.45|5312.62|5274.62|5313.46|5275.46|5312.53|5274.53|9
1608087930000|2020-12-16 03:05:30|5312.53|5274.53|5312.5|5274.5|5312.55|5274.55|5312.3|5274.3|10
1608087940000|2020-12-16 03:05:40|5312.51|5274.51|5313.23|5275.23|5313.35|5275.35|5312.51|5274.51|10
1608087950000|2020-12-16 03:05:50|5313.24|5275.24|5312.98|5274.98|5313.24|5275.24|5312.83|5274.83|10
1608087960000|2020-12-16 03:06:00|5312.99|5274.99|5313.5|5275.5|5313.58|5275.58|5312.99|5274.99|9
1608087970000|2020-12-16 03:06:10|5313.37|5275.37|5313.2|5275.2|5313.44|5275.44|5313.13|5275.13|9
1608087980000|2020-12-16 03:06:20|5313.01|5275.01|5312.76|5274.76|5313.03|5275.03|5312.76|5274.76|10
1608087990000|2020-12-16 03:06:30|5312.78|5274.78|5311.94|5273.94|5312.78|5274.78|5311.94|5273.94|9
1608088000000|2020-12-16 03:06:40|5311.36|5273.36|5310.5|5272.5|5311.5|5273.5|5310.5|5272.5|10
1608088010000|2020-12-16 03:06:50|5310.34|5272.34|5310.82|5272.82|5310.82|5272.82|5310.31|5272.31|10
1608088020000|2020-12-16 03:07:00|5310.59|5272.59|5310.69|5272.69|5310.83|5272.83|5310.59|5272.59|8
1608088030000|2020-12-16 03:07:10|5310.7|5272.7|5311.03|5273.03|5311.03|5273.03|5310.7|5272.7|9
1608088040000|2020-12-16 03:07:20|5311.05|5273.05|5311.11|5273.11|5311.26|5273.26|5311.05|5273.05|10
1608088050000|2020-12-16 03:07:30|5311.14|5273.14|5310.84|5272.84|5311.19|5273.19|5310.82|5272.82|10
1608088060000|2020-12-16 03:07:40|5310.88|5272.88|5310.69|5272.69|5310.88|5272.88|5310.69|5272.69|7
1608088070000|2020-12-16 03:07:50|5310.67|5272.67|5309.83|5271.83|5310.67|5272.67|5309.83|5271.83|10
1608088080000|2020-12-16 03:08:00|5309.62|5271.62|5308.41|5270.41|5309.62|5271.62|5308.41|5270.41|9
1608088090000|2020-12-16 03:08:10|5308.43|5270.43|5308.22|5270.22|5308.43|5270.43|5307.66|5269.66|10
1608088100000|2020-12-16 03:08:20|5308.41|5270.41|5309.44|5271.44|5309.44|5271.44|5308.41|5270.41|10
1608088110000|2020-12-16 03:08:30|5309.39|5271.39|5309.45|5271.45|5309.63|5271.63|5309.32|5271.32|10
1608088120000|2020-12-16 03:08:40|5309.52|5271.52|5309.47|5271.47|5309.52|5271.52|5309.25|5271.25|10
1608088130000|2020-12-16 03:08:50|5309.46|5271.46|5309.04|5271.04|5309.48|5271.48|5309.04|5271.04|10
1608088140000|2020-12-16 03:09:00|5309.01|5271.01|5308.73|5270.73|5309.01|5271.01|5308.7|5270.7|10
1608088150000|2020-12-16 03:09:10|5309.26|5271.26|5309.19|5271.19|5309.26|5271.26|5308.79|5270.79|10
1608088160000|2020-12-16 03:09:20|5309.03|5271.03|5308.44|5270.44|5309.03|5271.03|5308.43|5270.43|10
1608088170000|2020-12-16 03:09:30|5308.43|5270.43|5308.02|5270.02|5308.43|5270.43|5308.02|5270.02|8
1608088180000|2020-12-16 03:09:40|5307.95|5269.95|5306.66|5268.66|5307.95|5269.95|5306.64|5268.64|9
1608088190000|2020-12-16 03:09:50|5306.59|5268.59|5306.73|5268.73|5306.87|5268.87|5306.55|5268.55|9
1608088200000|2020-12-16 03:10:00|5306.82|5268.82|5306.99|5268.99|5306.99|5268.99|5306.82|5268.82|9
1608088210000|2020-12-16 03:10:10|5307.04|5269.04|5306.75|5268.75|5307.04|5269.04|5306.74|5268.74|10
1608088220000|2020-12-16 03:10:20|5306.69|5268.69|5306.95|5268.95|5306.95|5268.95|5306.69|5268.69|10
1608088230000|2020-12-16 03:10:30|5306.96|5268.96|5307.17|5269.17|5307.17|5269.17|5306.96|5268.96|8
1608088240000|2020-12-16 03:10:40|5307.01|5269.01|5306.78|5268.78|5307.08|5269.08|5306.78|5268.78|8
1608088250000|2020-12-16 03:10:50|5306.74|5268.74|5306.81|5268.81|5306.95|5268.95|5306.74|5268.74|8
1608088260000|2020-12-16 03:11:00|5306.78|5268.78|5305.98|5267.98|5306.82|5268.82|5305.98|5267.98|10
1608088270000|2020-12-16 03:11:10|5306.12|5268.12|5305.45|5267.45|5306.12|5268.12|5305.45|5267.45|10
1608088280000|2020-12-16 03:11:20|5305.55|5267.55|5305.95|5267.95|5305.95|5267.95|5305.55|5267.55|9
1608088290000|2020-12-16 03:11:30|5305.98|5267.98|5306.01|5268.01|5306.38|5268.38|5305.98|5267.98|10
1608088300000|2020-12-16 03:11:40|5305.88|5267.88|5305.02|5267.02|5305.88|5267.88|5305.02|5267.02|8
1608088310000|2020-12-16 03:11:50|5305.04|5267.04|5305.02|5267.02|5305.21|5267.21|5304.89|5266.89|10
1608088320000|2020-12-16 03:12:00|5304.94|5266.94|5304.42|5266.42|5304.94|5266.94|5304.42|5266.42|10
1608088330000|2020-12-16 03:12:10|5304.44|5266.44|5304.4|5266.4|5304.72|5266.72|5304.4|5266.4|6
1608088340000|2020-12-16 03:12:20|5304.28|5266.28|5304.24|5266.24|5304.36|5266.36|5304.12|5266.12|9
1608088350000|2020-12-16 03:12:30|5304.28|5266.28|5304.02|5266.02|5304.31|5266.31|5304.02|5266.02|8
1608088360000|2020-12-16 03:12:40|5304.03|5266.03|5304.04|5266.04|5304.11|5266.11|5303.93|5265.93|9
1608088370000|2020-12-16 03:12:50|5304.06|5266.06|5304.15|5266.15|5304.16|5266.16|5303.98|5265.98|6
1608088380000|2020-12-16 03:13:00|5304.16|5266.16|5303.31|5265.31|5304.16|5266.16|5303.31|5265.31|9
1608088390000|2020-12-16 03:13:10|5303.17|5265.17|5302.4|5264.4|5303.21|5265.21|5302.36|5264.36|9
1608088400000|2020-12-16 03:13:20|5302.36|5264.36|5302.03|5264.03|5302.36|5264.36|5302.03|5264.03|10
1608088410000|2020-12-16 03:13:30|5301.94|5263.94|5301.48|5263.48|5301.94|5263.94|5301.48|5263.48|8
1608088420000|2020-12-16 03:13:40|5301.49|5263.49|5301.24|5263.24|5301.57|5263.57|5301.22|5263.22|9
1608088430000|2020-12-16 03:13:50|5301.32|5263.32|5301.55|5263.55|5301.55|5263.55|5301.1|5263.1|9
1608088440000|2020-12-16 03:14:00|5301.74|5263.74|5302|5264|5302.13|5264.13|5301.72|5263.72|10
1608088450000|2020-12-16 03:14:10|5301.89|5263.89|5301.87|5263.87|5302.02|5264.02|5301.87|5263.87|7
1608088460000|2020-12-16 03:14:20|5301.61|5263.61|5301.57|5263.57|5301.68|5263.68|5301.55|5263.55|8
1608088470000|2020-12-16 03:14:30|5301.56|5263.56|5301.64|5263.64|5301.64|5263.64|5301.24|5263.24|10
1608088480000|2020-12-16 03:14:40|5301.62|5263.62|5302.02|5264.02|5302.05|5264.05|5301.6|5263.6|9
1608088490000|2020-12-16 03:14:50|5301.99|5263.99|5301.44|5263.44|5302.09|5264.09|5301.44|5263.44|9
1608088500000|2020-12-16 03:15:00|5301.09|5263.09|5300.83|5262.83|5301.09|5263.09|5300.82|5262.82|10
1608088510000|2020-12-16 03:15:10|5300.94|5262.94|5301.86|5263.86|5301.86|5263.86|5300.94|5262.94|9
1608088520000|2020-12-16 03:15:20|5301.92|5263.92|5302.26|5264.26|5302.27|5264.27|5301.87|5263.87|8
1608088530000|2020-12-16 03:15:30|5302.31|5264.31|5302.03|5264.03|5302.37|5264.37|5301.96|5263.96|10
1608088540000|2020-12-16 03:15:40|5302|5264|5302.06|5264.06|5302.16|5264.16|5301.72|5263.72|9
1608088550000|2020-12-16 03:15:50|5302.08|5264.08|5302.62|5264.62|5302.62|5264.62|5302.08|5264.08|8
1608088560000|2020-12-16 03:16:00|5302.49|5264.49|5302.65|5264.65|5302.66|5264.66|5302.38|5264.38|10
1608088570000|2020-12-16 03:16:10|5302.72|5264.72|5302.79|5264.79|5302.82|5264.82|5302.71|5264.71|8
1608088580000|2020-12-16 03:16:20|5302.71|5264.71|5303.75|5265.75|5303.75|5265.75|5302.71|5264.71|10
1608088590000|2020-12-16 03:16:30|5304|5266|5304.08|5266.08|5304.29|5266.29|5303.96|5265.96|9
1608088600000|2020-12-16 03:16:40|5304.13|5266.13|5304.4|5266.4|5304.45|5266.45|5304.13|5266.13|8
1608088610000|2020-12-16 03:16:50|5304.38|5266.38|5304.98|5266.98|5304.98|5266.98|5304.38|5266.38|10
1608088620000|2020-12-16 03:17:00|5304.94|5266.94|5304.84|5266.84|5305.05|5267.05|5304.78|5266.78|9
1608088630000|2020-12-16 03:17:10|5304.76|5266.76|5304.42|5266.42|5304.76|5266.76|5304.42|5266.42|9
1608088640000|2020-12-16 03:17:20|5304.49|5266.49|5304.1|5266.1|5304.5|5266.5|5304.1|5266.1|10
1608088650000|2020-12-16 03:17:30|5303.85|5265.85|5303.8|5265.8|5303.9|5265.9|5303.77|5265.77|9
1608088660000|2020-12-16 03:17:40|5303.81|5265.81|5303.45|5265.45|5303.81|5265.81|5303.45|5265.45|10
1608088670000|2020-12-16 03:17:50|5303.39|5265.39|5303|5265|5303.39|5265.39|5302.97|5264.97|7
1608088680000|2020-12-16 03:18:00|5302.96|5264.96|5303.08|5265.08|5303.17|5265.17|5302.84|5264.84|10
1608088690000|2020-12-16 03:18:10|5303.31|5265.31|5303.64|5265.64|5303.64|5265.64|5303.31|5265.31|8
1608088700000|2020-12-16 03:18:20|5303.68|5265.68|5303.93|5265.93|5303.93|5265.93|5303.68|5265.68|10
1608088710000|2020-12-16 03:18:30|5303.97|5265.97|5304.94|5266.94|5304.94|5266.94|5303.89|5265.89|10
1608088720000|2020-12-16 03:18:40|5304.95|5266.95|5305.4|5267.4|5305.46|5267.46|5304.95|5266.95|10
1608088730000|2020-12-16 03:18:50|5305.38|5267.38|5305.14|5267.14|5305.38|5267.38|5305.14|5267.14|8
1608088740000|2020-12-16 03:19:00|5305.12|5267.12|5304.37|5266.37|5305.12|5267.12|5304.37|5266.37|10
1608088750000|2020-12-16 03:19:10|5304.35|5266.35|5303.89|5265.89|5304.35|5266.35|5303.8|5265.8|9
1608088760000|2020-12-16 03:19:20|5303.93|5265.93|5303.95|5265.95|5303.96|5265.96|5303.73|5265.73|10
1608088770000|2020-12-16 03:19:30|5303.99|5265.99|5303.8|5265.8|5303.99|5265.99|5303.8|5265.8|7
1608088780000|2020-12-16 03:19:40|5303.77|5265.77|5303.35|5265.35|5303.84|5265.84|5303.25|5265.25|9
1608088790000|2020-12-16 03:19:50|5303.29|5265.29|5302.65|5264.65|5303.29|5265.29|5302.65|5264.65|10
1608088800000|2020-12-16 03:20:00|5302.64|5264.64|5302.53|5264.53|5302.67|5264.67|5302.4|5264.4|10
1608088810000|2020-12-16 03:20:10|5302.47|5264.47|5302.03|5264.03|5302.49|5264.49|5302.03|5264.03|9
1608088820000|2020-12-16 03:20:20|5302|5264|5301.63|5263.63|5302|5264|5301.57|5263.57|9
1608088830000|2020-12-16 03:20:30|5301.69|5263.69|5300.42|5262.42|5301.69|5263.69|5300.42|5262.42|10
1608088840000|2020-12-16 03:20:40|5300.22|5262.22|5297.78|5259.78|5300.22|5262.22|5297.78|5259.78|10
1608088850000|2020-12-16 03:20:50|5297.42|5259.42|5296.82|5258.82|5297.49|5259.49|5296.82|5258.82|9
1608088860000|2020-12-16 03:21:00|5296.75|5258.75|5296.31|5258.31|5296.75|5258.75|5296.29|5258.29|9
1608088870000|2020-12-16 03:21:10|5296.32|5258.32|5295.41|5257.41|5296.32|5258.32|5295.41|5257.41|10
1608088880000|2020-12-16 03:21:20|5295.1|5257.1|5293.73|5255.73|5295.1|5257.1|5293.73|5255.73|9
1608088890000|2020-12-16 03:21:30|5293.74|5255.74|5293.09|5255.09|5293.74|5255.74|5293.01|5255.01|9
1608088900000|2020-12-16 03:21:40|5292.64|5254.64|5292.33|5254.33|5292.7|5254.7|5292.33|5254.33|10
1608088910000|2020-12-16 03:21:50|5292.14|5254.14|5292.09|5254.09|5292.14|5254.14|5291.35|5253.35|10
1608088920000|2020-12-16 03:22:00|5292.01|5254.01|5292.81|5254.81|5293.05|5255.05|5292.01|5254.01|10
1608088930000|2020-12-16 03:22:10|5292.79|5254.79|5292.74|5254.74|5292.92|5254.92|5292.74|5254.74|10
1608088940000|2020-12-16 03:22:20|5292.71|5254.71|5292.3|5254.3|5292.71|5254.71|5292.2|5254.2|10
1608088950000|2020-12-16 03:22:30|5292.23|5254.23|5290.63|5252.63|5292.23|5254.23|5290.63|5252.63|10
1608088960000|2020-12-16 03:22:40|5290.57|5252.57|5289.52|5251.52|5290.57|5252.57|5289.52|5251.52|10
1608088970000|2020-12-16 03:22:50|5289.53|5251.53|5288.57|5250.57|5289.53|5251.53|5288.57|5250.57|10
1608088980000|2020-12-16 03:23:00|5288.63|5250.63|5289.5|5251.5|5289.5|5251.5|5288.63|5250.63|10
1608088990000|2020-12-16 03:23:10|5289.62|5251.62|5289.44|5251.44|5289.84|5251.84|5289.4|5251.4|9
1608089000000|2020-12-16 03:23:20|5289.41|5251.41|5289.32|5251.32|5289.47|5251.47|5288.91|5250.91|10
1608089010000|2020-12-16 03:23:30|5289.34|5251.34|5289.44|5251.44|5289.48|5251.48|5289.07|5251.07|10
1608089020000|2020-12-16 03:23:40|5289.41|5251.41|5289.95|5251.95|5290.13|5252.13|5289.41|5251.41|10
1608089030000|2020-12-16 03:23:50|5289.94|5251.94|5288.81|5250.81|5289.96|5251.96|5288.81|5250.81|10
1608089040000|2020-12-16 03:24:00|5288.74|5250.74|5288.44|5250.44|5288.83|5250.83|5288.44|5250.44|9
1608089050000|2020-12-16 03:24:10|5288.57|5250.57|5288.85|5250.85|5288.85|5250.85|5288.57|5250.57|9
1608089060000|2020-12-16 03:24:20|5288.78|5250.78|5288.54|5250.54|5288.94|5250.94|5288.54|5250.54|8
1608089070000|2020-12-16 03:24:30|5288.3|5250.3|5287.95|5249.95|5288.3|5250.3|5287.95|5249.95|9
1608089080000|2020-12-16 03:24:40|5287.94|5249.94|5287.88|5249.88|5287.94|5249.94|5287.87|5249.87|9
1608089090000|2020-12-16 03:24:50|5288.1|5250.1|5288.25|5250.25|5288.25|5250.25|5288.05|5250.05|10
1608089100000|2020-12-16 03:25:00|5288.32|5250.32|5287.72|5249.72|5288.39|5250.39|5287.72|5249.72|10
1608089110000|2020-12-16 03:25:10|5287.07|5249.07|5285.68|5247.68|5287.07|5249.07|5285.49|5247.49|10
1608089120000|2020-12-16 03:25:20|5285.62|5247.62|5285.3|5247.3|5285.63|5247.63|5285.16|5247.16|9
1608089130000|2020-12-16 03:25:30|5285.69|5247.69|5284.79|5246.79|5285.73|5247.73|5284.79|5246.79|9
1608089140000|2020-12-16 03:25:40|5284.78|5246.78|5283.7|5245.7|5284.78|5246.78|5283.7|5245.7|10
1608089150000|2020-12-16 03:25:50|5283.48|5245.48|5283.31|5245.31|5283.48|5245.48|5283.3|5245.3|10
1608089160000|2020-12-16 03:26:00|5283.12|5245.12|5283.16|5245.16|5283.26|5245.26|5282.95|5244.95|10
1608089170000|2020-12-16 03:26:10|5283.02|5245.02|5283.51|5245.51|5283.51|5245.51|5282.93|5244.93|9
1608089180000|2020-12-16 03:26:20|5283.61|5245.61|5283.86|5245.86|5284.04|5246.04|5283.48|5245.48|10
1608089190000|2020-12-16 03:26:30|5283.83|5245.83|5283.74|5245.74|5283.91|5245.91|5283.52|5245.52|10
1608089200000|2020-12-16 03:26:40|5283.47|5245.47|5283.06|5245.06|5283.56|5245.56|5283.06|5245.06|10
1608089210000|2020-12-16 03:26:50|5283.05|5245.05|5282.67|5244.67|5283.05|5245.05|5282.64|5244.64|7
1608089220000|2020-12-16 03:27:00|5282.46|5244.46|5282.07|5244.07|5282.46|5244.46|5281.92|5243.92|10
1608089230000|2020-12-16 03:27:10|5281.92|5243.92|5282.34|5244.34|5282.34|5244.34|5281.73|5243.73|10
1608089240000|2020-12-16 03:27:20|5282.35|5244.35|5283.61|5245.61|5283.61|5245.61|5282.35|5244.35|8
1608089250000|2020-12-16 03:27:30|5283.52|5245.52|5283.99|5245.99|5283.99|5245.99|5283.42|5245.42|10
1608089260000|2020-12-16 03:27:40|5284.14|5246.14|5284.01|5246.01|5284.15|5246.15|5283.98|5245.98|10
1608089270000|2020-12-16 03:27:50|5284.11|5246.11|5284.56|5246.56|5284.56|5246.56|5284.11|5246.11|8
1608089280000|2020-12-16 03:28:00|5284.57|5246.57|5284.57|5246.57|5284.64|5246.64|5284.57|5246.57|8
1608089290000|2020-12-16 03:28:10|5284.46|5246.46|5284.54|5246.54|5284.56|5246.56|5284.35|5246.35|10
1608089300000|2020-12-16 03:28:20|5284.59|5246.59|5284.52|5246.52|5284.69|5246.69|5284.52|5246.52|10
1608089310000|2020-12-16 03:28:30|5284.56|5246.56|5283.73|5245.73|5284.66|5246.66|5283.73|5245.73|10
1608089320000|2020-12-16 03:28:40|5283.57|5245.57|5282.96|5244.96|5283.57|5245.57|5282.96|5244.96|9
1608089330000|2020-12-16 03:28:50|5282.73|5244.73|5281.88|5243.88|5282.73|5244.73|5281.88|5243.88|10
1608089340000|2020-12-16 03:29:00|5281.76|5243.76|5281.63|5243.63|5281.76|5243.76|5281.56|5243.56|10
1608089350000|2020-12-16 03:29:10|5281.54|5243.54|5280.5|5242.5|5281.54|5243.54|5280.38|5242.38|10
1608089360000|2020-12-16 03:29:20|5280.44|5242.44|5280.47|5242.47|5280.57|5242.57|5280.28|5242.28|10
1608089370000|2020-12-16 03:29:30|5280.05|5242.05|5280.17|5242.17|5280.34|5242.34|5280.05|5242.05|10
1608089380000|2020-12-16 03:29:40|5280.32|5242.32|5280.91|5242.91|5280.91|5242.91|5280.25|5242.25|10
1608089390000|2020-12-16 03:29:50|5280.97|5242.97|5281.27|5243.27|5281.51|5243.51|5280.95|5242.95|8
1608089400000|2020-12-16 03:30:00|5281.18|5243.18|5280.41|5242.41|5281.23|5243.23|5280.39|5242.39|10
1608089410000|2020-12-16 03:30:10|5280.33|5242.33|5277.84|5239.84|5280.33|5242.33|5277.84|5239.84|10
1608089420000|2020-12-16 03:30:20|5277.79|5239.79|5276.95|5238.95|5277.79|5239.79|5276.88|5238.88|10
1608089430000|2020-12-16 03:30:30|5276.86|5238.86|5276.2|5238.2|5276.86|5238.86|5276.13|5238.13|10
1608089440000|2020-12-16 03:30:40|5276.09|5238.09|5275.2|5237.2|5276.17|5238.17|5275.2|5237.2|10
1608089450000|2020-12-16 03:30:50|5274.86|5236.86|5273.71|5235.71|5274.86|5236.86|5273.71|5235.71|10
1608089460000|2020-12-16 03:31:00|5273.43|5235.43|5274.97|5236.97|5274.97|5236.97|5273.43|5235.43|10
1608089470000|2020-12-16 03:31:10|5275.19|5237.19|5277.18|5239.18|5277.18|5239.18|5275.19|5237.19|10
1608089480000|2020-12-16 03:31:20|5277.43|5239.43|5279.49|5241.49|5279.49|5241.49|5277.43|5239.43|10
1608089490000|2020-12-16 03:31:30|5279.6|5241.6|5280.52|5242.52|5280.55|5242.55|5279.6|5241.6|9
1608089500000|2020-12-16 03:31:40|5280.21|5242.21|5280.46|5242.46|5280.56|5242.56|5280.21|5242.21|9
1608089510000|2020-12-16 03:31:50|5280.49|5242.49|5281.28|5243.28|5281.46|5243.46|5280.49|5242.49|10
1608089520000|2020-12-16 03:32:00|5281.66|5243.66|5281.87|5243.87|5282.35|5244.35|5281.66|5243.66|10
1608089530000|2020-12-16 03:32:10|5281.86|5243.86|5281.97|5243.97|5282.07|5244.07|5281.8|5243.8|10
1608089540000|2020-12-16 03:32:20|5282.38|5244.38|5281.07|5243.07|5282.4|5244.4|5281.07|5243.07|10
1608089550000|2020-12-16 03:32:30|5281.03|5243.03|5279.56|5241.56|5281.03|5243.03|5279.56|5241.56|9
1608089560000|2020-12-16 03:32:40|5279.43|5241.43|5279.04|5241.04|5279.43|5241.43|5279.04|5241.04|9
1608089570000|2020-12-16 03:32:50|5279.1|5241.1|5278.73|5240.73|5279.13|5241.13|5278.39|5240.39|10
1608089580000|2020-12-16 03:33:00|5278.76|5240.76|5279.62|5241.62|5279.63|5241.63|5278.76|5240.76|9
1608089590000|2020-12-16 03:33:10|5279.77|5241.77|5279.18|5241.18|5279.82|5241.82|5279.18|5241.18|10
1608089600000|2020-12-16 03:33:20|5279.06|5241.06|5279.18|5241.18|5279.31|5241.31|5279.01|5241.01|10
1608089610000|2020-12-16 03:33:30|5279.28|5241.28|5279.23|5241.23|5279.28|5241.28|5278.78|5240.78|10
1608089620000|2020-12-16 03:33:40|5279.32|5241.32|5279.87|5241.87|5279.87|5241.87|5279.25|5241.25|9
1608089630000|2020-12-16 03:33:50|5279.9|5241.9|5280.1|5242.1|5280.23|5242.23|5279.9|5241.9|9
1608089640000|2020-12-16 03:34:00|5280.14|5242.14|5279.84|5241.84|5280.14|5242.14|5279.84|5241.84|8
1608089650000|2020-12-16 03:34:10|5279.86|5241.86|5279.57|5241.57|5279.93|5241.93|5279.57|5241.57|9
1608089660000|2020-12-16 03:34:20|5279.63|5241.63|5279.43|5241.43|5279.77|5241.77|5279.43|5241.43|9
1608089670000|2020-12-16 03:34:30|5279.41|5241.41|5279.49|5241.49|5279.5|5241.5|5279.31|5241.31|10
1608089680000|2020-12-16 03:34:40|5279.44|5241.44|5279.38|5241.38|5279.44|5241.44|5279.27|5241.27|10
1608089690000|2020-12-16 03:34:50|5279.47|5241.47|5280.39|5242.39|5280.43|5242.43|5279.47|5241.47|10
1608089700000|2020-12-16 03:35:00|5280.2|5242.2|5281.37|5243.37|5281.37|5243.37|5280.2|5242.2|10
1608089710000|2020-12-16 03:35:10|5281.41|5243.41|5283.03|5245.03|5283.03|5245.03|5281.41|5243.41|10
1608089720000|2020-12-16 03:35:20|5282.98|5244.98|5283.2|5245.2|5283.42|5245.42|5282.9|5244.9|10
1608089730000|2020-12-16 03:35:30|5283.26|5245.26|5284.58|5246.58|5284.61|5246.61|5283.26|5245.26|9
1608089740000|2020-12-16 03:35:40|5284.77|5246.77|5285.39|5247.39|5285.4|5247.4|5284.74|5246.74|9
1608089750000|2020-12-16 03:35:50|5285.18|5247.18|5285.02|5247.02|5285.18|5247.18|5284.95|5246.95|8
1608089760000|2020-12-16 03:36:00|5284.95|5246.95|5284.86|5246.86|5285.19|5247.19|5284.86|5246.86|9
1608089770000|2020-12-16 03:36:10|5284.88|5246.88|5284.47|5246.47|5284.88|5246.88|5284.4|5246.4|10
1608089780000|2020-12-16 03:36:20|5284.42|5246.42|5284.16|5246.16|5284.42|5246.42|5284.05|5246.05|9
1608089790000|2020-12-16 03:36:30|5284.27|5246.27|5284.7|5246.7|5284.7|5246.7|5283.93|5245.93|10
1608089800000|2020-12-16 03:36:40|5284.66|5246.66|5284.73|5246.73|5284.73|5246.73|5284.39|5246.39|10
1608089810000|2020-12-16 03:36:50|5284.75|5246.75|5284.96|5246.96|5284.96|5246.96|5284.64|5246.64|10
1608089820000|2020-12-16 03:37:00|5284.98|5246.98|5284.8|5246.8|5285.07|5247.07|5284.64|5246.64|8
1608089830000|2020-12-16 03:37:10|5284.47|5246.47|5284.37|5246.37|5284.47|5246.47|5284.28|5246.28|10
1608089840000|2020-12-16 03:37:20|5284.35|5246.35|5284.15|5246.15|5284.35|5246.35|5284.08|5246.08|10
1608089850000|2020-12-16 03:37:30|5284.19|5246.19|5284.29|5246.29|5284.54|5246.54|5284.19|5246.19|9
1608089860000|2020-12-16 03:37:40|5284.15|5246.15|5284.49|5246.49|5284.49|5246.49|5284.11|5246.11|9
1608089870000|2020-12-16 03:37:50|5284.52|5246.52|5285.59|5247.59|5285.59|5247.59|5284.52|5246.52|9
1608089880000|2020-12-16 03:38:00|5285.79|5247.79|5286.61|5248.61|5286.68|5248.68|5285.79|5247.79|10
1608089890000|2020-12-16 03:38:10|5286.83|5248.83|5287.74|5249.74|5287.9|5249.9|5286.83|5248.83|9
1608089900000|2020-12-16 03:38:20|5287.66|5249.66|5288.62|5250.62|5288.62|5250.62|5287.58|5249.58|10
1608089910000|2020-12-16 03:38:30|5288.64|5250.64|5288.83|5250.83|5288.84|5250.84|5288.49|5250.49|8
1608089920000|2020-12-16 03:38:40|5288.85|5250.85|5289.28|5251.28|5289.28|5251.28|5288.85|5250.85|10
1608089930000|2020-12-16 03:38:50|5289.31|5251.31|5289.4|5251.4|5289.4|5251.4|5289.26|5251.26|8
1608089940000|2020-12-16 03:39:00|5289.46|5251.46|5289.22|5251.22|5289.53|5251.53|5289.21|5251.21|8
1608089950000|2020-12-16 03:39:10|5289.19|5251.19|5289.97|5251.97|5289.97|5251.97|5289.19|5251.19|10
1608089960000|2020-12-16 03:39:20|5289.99|5251.99|5289.66|5251.66|5289.99|5251.99|5289.66|5251.66|8
1608089970000|2020-12-16 03:39:30|5289.45|5251.45|5288.7|5250.7|5289.45|5251.45|5288.7|5250.7|8
1608089980000|2020-12-16 03:39:40|5288.59|5250.59|5286.95|5248.95|5288.63|5250.63|5286.95|5248.95|10
1608089990000|2020-12-16 03:39:50|5286.48|5248.48|5285.64|5247.64|5286.48|5248.48|5285.64|5247.64|10
1608090000000|2020-12-16 03:40:00|5285.45|5247.45|5284.37|5246.37|5285.52|5247.52|5284.37|5246.37|9
1608090010000|2020-12-16 03:40:10|5283.69|5245.69|5283.31|5245.31|5283.93|5245.93|5283.31|5245.31|9
1608090020000|2020-12-16 03:40:20|5283.33|5245.33|5282.72|5244.72|5283.33|5245.33|5282.64|5244.64|8
1608090030000|2020-12-16 03:40:30|5282.63|5244.63|5282.67|5244.67|5282.67|5244.67|5282.39|5244.39|9
1608090040000|2020-12-16 03:40:40|5282.93|5244.93|5282.64|5244.64|5283.01|5245.01|5282.64|5244.64|8
1608090050000|2020-12-16 03:40:50|5282.63|5244.63|5282.3|5244.3|5282.67|5244.67|5282.3|5244.3|8
1608090060000|2020-12-16 03:41:00|5282.08|5244.08|5282.51|5244.51|5282.51|5244.51|5282.08|5244.08|8
1608090070000|2020-12-16 03:41:10|5282.7|5244.7|5283.21|5245.21|5283.21|5245.21|5282.7|5244.7|10
1608090080000|2020-12-16 03:41:20|5283.32|5245.32|5283.77|5245.77|5283.79|5245.79|5283.17|5245.17|10
1608090090000|2020-12-16 03:41:30|5284.12|5246.12|5284.74|5246.74|5284.74|5246.74|5284.12|5246.12|9
1608090100000|2020-12-16 03:41:40|5284.75|5246.75|5284.81|5246.81|5285|5247|5284.75|5246.75|10
1608090110000|2020-12-16 03:41:50|5284.92|5246.92|5284.78|5246.78|5285.21|5247.21|5284.78|5246.78|7
1608090120000|2020-12-16 03:42:00|5284.68|5246.68|5284.87|5246.87|5284.87|5246.87|5284.63|5246.63|10
1608090130000|2020-12-16 03:42:10|5284.99|5246.99|5285.39|5247.39|5285.39|5247.39|5284.99|5246.99|7
1608090140000|2020-12-16 03:42:20|5285.46|5247.46|5286.55|5248.55|5286.55|5248.55|5285.46|5247.46|10
1608090150000|2020-12-16 03:42:30|5286.77|5248.77|5287.15|5249.15|5287.15|5249.15|5286.73|5248.73|10
1608090160000|2020-12-16 03:42:40|5287.2|5249.2|5287.98|5249.98|5288|5250|5287.2|5249.2|10
1608090170000|2020-12-16 03:42:50|5288.12|5250.12|5288.41|5250.41|5288.41|5250.41|5288.07|5250.07|9
1608090180000|2020-12-16 03:43:00|5288.35|5250.35|5288.61|5250.61|5289.05|5251.05|5288.35|5250.35|9
1608090190000|2020-12-16 03:43:10|5288.55|5250.55|5288.83|5250.83|5288.83|5250.83|5288.36|5250.36|10
1608090200000|2020-12-16 03:43:20|5288.89|5250.89|5288.91|5250.91|5289.08|5251.08|5288.89|5250.89|9
1608090210000|2020-12-16 03:43:30|5288.88|5250.88|5289.21|5251.21|5289.21|5251.21|5288.88|5250.88|9
1608090220000|2020-12-16 03:43:40|5289.35|5251.35|5289.15|5251.15|5289.51|5251.51|5289.15|5251.15|9
1608090230000|2020-12-16 03:43:50|5289.11|5251.11|5288.64|5250.64|5289.14|5251.14|5288.48|5250.48|9
1608090240000|2020-12-16 03:44:00|5288.48|5250.48|5288.27|5250.27|5288.53|5250.53|5288.27|5250.27|8
1608090250000|2020-12-16 03:44:10|5288.15|5250.15|5287.89|5249.89|5288.28|5250.28|5287.89|5249.89|10
1608090260000|2020-12-16 03:44:20|5287.86|5249.86|5287.56|5249.56|5287.86|5249.86|5287.52|5249.52|9
1608090270000|2020-12-16 03:44:30|5287.58|5249.58|5288.08|5250.08|5288.11|5250.11|5287.58|5249.58|9
1608090280000|2020-12-16 03:44:40|5288.14|5250.14|5288.53|5250.53|5288.53|5250.53|5288.14|5250.14|10
1608090290000|2020-12-16 03:44:50|5288.47|5250.47|5288.17|5250.17|5288.47|5250.47|5288.17|5250.17|7
1608090300000|2020-12-16 03:45:00|5288.06|5250.06|5287.64|5249.64|5288.06|5250.06|5287.64|5249.64|10
1608090310000|2020-12-16 03:45:10|5287.34|5249.34|5286.92|5248.92|5287.34|5249.34|5286.92|5248.92|8
1608090320000|2020-12-16 03:45:20|5286.9|5248.9|5286.64|5248.64|5286.9|5248.9|5286.64|5248.64|10
1608090330000|2020-12-16 03:45:30|5286.63|5248.63|5286.24|5248.24|5286.63|5248.63|5286.24|5248.24|10
1608090340000|2020-12-16 03:45:40|5286.25|5248.25|5286.09|5248.09|5286.25|5248.25|5286.09|5248.09|9
1608090350000|2020-12-16 03:45:50|5285.84|5247.84|5285.39|5247.39|5286.06|5248.06|5285.39|5247.39|10
1608090360000|2020-12-16 03:46:00|5284.97|5246.97|5284.12|5246.12|5284.97|5246.97|5284.05|5246.05|9
1608090370000|2020-12-16 03:46:10|5284.06|5246.06|5282.34|5244.34|5284.06|5246.06|5282.34|5244.34|10
1608090380000|2020-12-16 03:46:20|5282.39|5244.39|5280.66|5242.66|5282.39|5244.39|5280.66|5242.66|10
1608090390000|2020-12-16 03:46:30|5280.57|5242.57|5279.09|5241.09|5280.57|5242.57|5278.75|5240.75|10
1608090400000|2020-12-16 03:46:40|5279.1|5241.1|5278.85|5240.85|5279.12|5241.12|5278.81|5240.81|10
1608090410000|2020-12-16 03:46:50|5278.78|5240.78|5278.81|5240.81|5278.83|5240.83|5278.62|5240.62|9
1608090420000|2020-12-16 03:47:00|5278.84|5240.84|5277.85|5239.85|5278.84|5240.84|5277.85|5239.85|10
1608090430000|2020-12-16 03:47:10|5277.54|5239.54|5275.71|5237.71|5277.54|5239.54|5275.71|5237.71|9
1608090440000|2020-12-16 03:47:20|5275.56|5237.56|5276.18|5238.18|5276.18|5238.18|5275.45|5237.45|10
1608090450000|2020-12-16 03:47:30|5276.37|5238.37|5277.29|5239.29|5277.36|5239.36|5276.37|5238.37|10
1608090460000|2020-12-16 03:47:40|5277.59|5239.59|5277.22|5239.22|5277.62|5239.62|5277.16|5239.16|9
1608090470000|2020-12-16 03:47:50|5277.23|5239.23|5276.76|5238.76|5277.25|5239.25|5276.65|5238.65|10
1608090480000|2020-12-16 03:48:00|5276.61|5238.61|5276.5|5238.5|5277|5239|5276.48|5238.48|10
1608090490000|2020-12-16 03:48:10|5275.9|5237.9|5275.35|5237.35|5275.9|5237.9|5275.27|5237.27|10
1608090500000|2020-12-16 03:48:20|5275.3|5237.3|5275|5237|5275.3|5237.3|5274.96|5236.96|10
1608090510000|2020-12-16 03:48:30|5274.81|5236.81|5274.61|5236.61|5275.04|5237.04|5274.61|5236.61|10
1608090520000|2020-12-16 03:48:40|5274.54|5236.54|5273.89|5235.89|5274.54|5236.54|5273.85|5235.85|10
1608090530000|2020-12-16 03:48:50|5274.37|5236.37|5274.89|5236.89|5274.89|5236.89|5274.37|5236.37|9
1608090540000|2020-12-16 03:49:00|5274.78|5236.78|5275.47|5237.47|5275.47|5237.47|5274.62|5236.62|10
1608090550000|2020-12-16 03:49:10|5275.53|5237.53|5277.36|5239.36|5277.36|5239.36|5275.53|5237.53|10
1608090560000|2020-12-16 03:49:20|5277.37|5239.37|5277.77|5239.77|5277.77|5239.77|5277.3|5239.3|10
1608090570000|2020-12-16 03:49:30|5277.97|5239.97|5278.32|5240.32|5278.48|5240.48|5277.97|5239.97|10
1608090580000|2020-12-16 03:49:40|5278.38|5240.38|5279.14|5241.14|5279.29|5241.29|5278.38|5240.38|10
1608090590000|2020-12-16 03:49:50|5278.85|5240.85|5280.71|5242.71|5280.81|5242.81|5278.78|5240.78|10
1608090600000|2020-12-16 03:50:00|5280.88|5242.88|5281.63|5243.63|5281.63|5243.63|5280.71|5242.71|9
1608090610000|2020-12-16 03:50:10|5281.77|5243.77|5281.71|5243.71|5281.77|5243.77|5281.62|5243.62|10
1608090620000|2020-12-16 03:50:20|5281.82|5243.82|5282.04|5244.04|5282.11|5244.11|5281.82|5243.82|10
1608090630000|2020-12-16 03:50:30|5282|5244|5282.13|5244.13|5282.13|5244.13|5281.93|5243.93|9
1608090640000|2020-12-16 03:50:40|5281.96|5243.96|5282.06|5244.06|5282.06|5244.06|5281.79|5243.79|9
1608090650000|2020-12-16 03:50:50|5281.47|5243.47|5280.49|5242.49|5281.47|5243.47|5280.44|5242.44|10
1608090660000|2020-12-16 03:51:00|5280.45|5242.45|5280.59|5242.59|5280.59|5242.59|5280.27|5242.27|10
1608090670000|2020-12-16 03:51:10|5280.55|5242.55|5280.51|5242.51|5280.62|5242.62|5280.48|5242.48|10
1608090680000|2020-12-16 03:51:20|5280.49|5242.49|5280.52|5242.52|5280.52|5242.52|5280.2|5242.2|9
1608090690000|2020-12-16 03:51:30|5280.51|5242.51|5280.57|5242.57|5280.59|5242.59|5280.3|5242.3|10
1608090700000|2020-12-16 03:51:40|5280.72|5242.72|5280.1|5242.1|5280.88|5242.88|5280.02|5242.02|9
1608090710000|2020-12-16 03:51:50|5279.92|5241.92|5279.67|5241.67|5279.94|5241.94|5279.65|5241.65|9
1608090720000|2020-12-16 03:52:00|5279.62|5241.62|5279.34|5241.34|5279.63|5241.63|5279.34|5241.34|8
1608090730000|2020-12-16 03:52:10|5279.14|5241.14|5278.72|5240.72|5279.14|5241.14|5278.65|5240.65|10
1608090740000|2020-12-16 03:52:20|5278.78|5240.78|5279.38|5241.38|5279.38|5241.38|5278.61|5240.61|10
1608090750000|2020-12-16 03:52:30|5279.44|5241.44|5279.44|5241.44|5279.56|5241.56|5279.42|5241.42|10
1608090760000|2020-12-16 03:52:40|5279.45|5241.45|5280.03|5242.03|5280.17|5242.17|5279.45|5241.45|10
1608090770000|2020-12-16 03:52:50|5279.94|5241.94|5280.26|5242.26|5280.4|5242.4|5279.94|5241.94|9
1608090780000|2020-12-16 03:53:00|5280.28|5242.28|5279.97|5241.97|5280.55|5242.55|5279.97|5241.97|9
1608090790000|2020-12-16 03:53:10|5279.88|5241.88|5279.48|5241.48|5279.88|5241.88|5279.25|5241.25|10
1608090800000|2020-12-16 03:53:20|5279.44|5241.44|5279.43|5241.43|5279.64|5241.64|5279.36|5241.36|10
1608090810000|2020-12-16 03:53:30|5279.5|5241.5|5280.11|5242.11|5280.11|5242.11|5279.5|5241.5|9
1608090820000|2020-12-16 03:53:40|5280.67|5242.67|5281.5|5243.5|5281.56|5243.56|5280.67|5242.67|9
1608090830000|2020-12-16 03:53:50|5281.57|5243.57|5281.92|5243.92|5281.94|5243.94|5281.57|5243.57|9
1608090840000|2020-12-16 03:54:00|5281.94|5243.94|5282.22|5244.22|5282.22|5244.22|5281.79|5243.79|10
1608090850000|2020-12-16 03:54:10|5282.37|5244.37|5282.29|5244.29|5282.5|5244.5|5282.29|5244.29|9
1608090860000|2020-12-16 03:54:20|5282.26|5244.26|5282.91|5244.91|5282.91|5244.91|5282.24|5244.24|10
1608090870000|2020-12-16 03:54:30|5282.98|5244.98|5282.95|5244.95|5282.99|5244.99|5282.7|5244.7|8
1608090880000|2020-12-16 03:54:40|5283.01|5245.01|5283|5245|5283.38|5245.38|5283|5245|10
1608090890000|2020-12-16 03:54:50|5283.07|5245.07|5282.81|5244.81|5283.07|5245.07|5282.81|5244.81|9
1608090900000|2020-12-16 03:55:00|5282.46|5244.46|5281.14|5243.14|5282.46|5244.46|5281.14|5243.14|10
1608090910000|2020-12-16 03:55:10|5280.95|5242.95|5280.77|5242.77|5280.95|5242.95|5280.24|5242.24|10
1608090920000|2020-12-16 03:55:20|5279.99|5241.99|5279.68|5241.68|5279.99|5241.99|5279.37|5241.37|10
1608090930000|2020-12-16 03:55:30|5279.69|5241.69|5279.84|5241.84|5279.94|5241.94|5279.68|5241.68|9
1608090940000|2020-12-16 03:55:40|5279.78|5241.78|5279.69|5241.69|5279.78|5241.78|5279.52|5241.52|9
1608090950000|2020-12-16 03:55:50|5279.54|5241.54|5279.67|5241.67|5279.67|5241.67|5279.29|5241.29|9
1608090960000|2020-12-16 03:56:00|5279.75|5241.75|5279.63|5241.63|5279.8|5241.8|5279.35|5241.35|10
1608090970000|2020-12-16 03:56:10|5279.81|5241.81|5280.24|5242.24|5280.24|5242.24|5279.81|5241.81|10
1608090980000|2020-12-16 03:56:20|5280.4|5242.4|5280.71|5242.71|5280.73|5242.73|5280.4|5242.4|9
1608090990000|2020-12-16 03:56:30|5280.67|5242.67|5280.46|5242.46|5280.69|5242.69|5280.46|5242.46|8
1608091000000|2020-12-16 03:56:40|5280.36|5242.36|5279.4|5241.4|5280.45|5242.45|5279.4|5241.4|10
1608091010000|2020-12-16 03:56:50|5279.21|5241.21|5278.69|5240.69|5279.21|5241.21|5278.69|5240.69|10
1608091020000|2020-12-16 03:57:00|5278.62|5240.62|5278.3|5240.3|5278.62|5240.62|5278.3|5240.3|8
1608091030000|2020-12-16 03:57:10|5278.34|5240.34|5278.17|5240.17|5278.49|5240.49|5278.17|5240.17|9
1608091040000|2020-12-16 03:57:20|5278.23|5240.23|5278.17|5240.17|5278.38|5240.38|5278.17|5240.17|10
1608091050000|2020-12-16 03:57:30|5278.09|5240.09|5277.7|5239.7|5278.25|5240.25|5277.7|5239.7|9
1608091060000|2020-12-16 03:57:40|5277.71|5239.71|5277.58|5239.58|5277.71|5239.71|5277.53|5239.53|10
1608091070000|2020-12-16 03:57:50|5277.59|5239.59|5277.41|5239.41|5277.59|5239.59|5277.41|5239.41|9
1608091080000|2020-12-16 03:58:00|5277.4|5239.4|5277.27|5239.27|5277.41|5239.41|5277.27|5239.27|9
1608091090000|2020-12-16 03:58:10|5277.34|5239.34|5276.6|5238.6|5277.37|5239.37|5276.6|5238.6|10
1608091100000|2020-12-16 03:58:20|5276.66|5238.66|5276.56|5238.56|5276.67|5238.67|5276.55|5238.55|10
1608091110000|2020-12-16 03:58:30|5276.13|5238.13|5275.9|5237.9|5276.13|5238.13|5275.89|5237.89|9
1608091120000|2020-12-16 03:58:40|5276.02|5238.02|5275.13|5237.13|5276.02|5238.02|5275.09|5237.09|10
1608091130000|2020-12-16 03:58:50|5275.17|5237.17|5274|5236|5275.17|5237.17|5274|5236|10
1608091140000|2020-12-16 03:59:00|5274.01|5236.01|5272.83|5234.83|5274.01|5236.01|5272.81|5234.81|10
1608091150000|2020-12-16 03:59:10|5272.43|5234.43|5272.34|5234.34|5272.56|5234.56|5272.29|5234.29|10
1608091160000|2020-12-16 03:59:20|5272.43|5234.43|5272.38|5234.38|5272.52|5234.52|5271.95|5233.95|10
1608091170000|2020-12-16 03:59:30|5272.42|5234.42|5274.78|5236.78|5274.78|5236.78|5272.42|5234.42|9
1608091180000|2020-12-16 03:59:40|5274.98|5236.98|5276.57|5238.57|5276.6|5238.6|5274.98|5236.98|10
1608091190000|2020-12-16 03:59:50|5276.65|5238.65|5276.71|5238.71|5276.87|5238.87|5276.65|5238.65|10
1608091200000|2020-12-16 04:00:00|5276.89|5238.89|5276.43|5238.43|5276.89|5238.89|5276.43|5238.43|9
1608091210000|2020-12-16 04:00:10|5276.75|5238.75|5276.9|5238.9|5277.54|5239.54|5276.75|5238.75|9
1608091220000|2020-12-16 04:00:20|5276.81|5238.81|5276.1|5238.1|5276.81|5238.81|5276.1|5238.1|10
1608091230000|2020-12-16 04:00:30|5275.97|5237.97|5275.53|5237.53|5276.23|5238.23|5275.53|5237.53|10
1608091240000|2020-12-16 04:00:40|5275.52|5237.52|5274.25|5236.25|5275.52|5237.52|5274.25|5236.25|10
1608091250000|2020-12-16 04:00:50|5273.68|5235.68|5273.36|5235.36|5273.68|5235.68|5273.23|5235.23|9
1608091260000|2020-12-16 04:01:00|5273.28|5235.28|5272.23|5234.23|5273.28|5235.28|5272.23|5234.23|7
1608091270000|2020-12-16 04:01:10|5272.04|5234.04|5271.54|5233.54|5272.12|5234.12|5271.54|5233.54|10
1608091280000|2020-12-16 04:01:20|5271.57|5233.57|5269.98|5231.98|5271.57|5233.57|5269.98|5231.98|10
1608091290000|2020-12-16 04:01:30|5269.62|5231.62|5268.51|5230.51|5269.62|5231.62|5268.51|5230.51|10
1608091300000|2020-12-16 04:01:40|5268.53|5230.53|5269.61|5231.61|5269.68|5231.68|5268.53|5230.53|10
1608091310000|2020-12-16 04:01:50|5269.55|5231.55|5269.19|5231.19|5269.68|5231.68|5269.19|5231.19|10
1608091320000|2020-12-16 04:02:00|5269.02|5231.02|5267.9|5229.9|5269.07|5231.07|5267.9|5229.9|9
1608091330000|2020-12-16 04:02:10|5267.17|5229.17|5266.92|5228.92|5267.31|5229.31|5266.92|5228.92|9
1608091340000|2020-12-16 04:02:20|5266.47|5228.47|5265.61|5227.61|5266.47|5228.47|5265.61|5227.61|10
1608091350000|2020-12-16 04:02:30|5265.11|5227.11|5263.72|5225.72|5265.11|5227.11|5262.72|5224.72|10
1608091360000|2020-12-16 04:02:40|5264.08|5226.08|5264.13|5226.13|5264.43|5226.43|5264|5226|10
1608091370000|2020-12-16 04:02:50|5264.4|5226.4|5265.5|5227.5|5265.5|5227.5|5264.4|5226.4|10
1608091380000|2020-12-16 04:03:00|5265.46|5227.46|5265.06|5227.06|5265.61|5227.61|5265.06|5227.06|10
1608091390000|2020-12-16 04:03:10|5265.18|5227.18|5264.81|5226.81|5265.18|5227.18|5264.79|5226.79|10
1608091400000|2020-12-16 04:03:20|5264.82|5226.82|5265.25|5227.25|5265.25|5227.25|5264.43|5226.43|10
1608091410000|2020-12-16 04:03:30|5265.32|5227.32|5266.22|5228.22|5266.22|5228.22|5265.32|5227.32|9
1608091420000|2020-12-16 04:03:40|5266.25|5228.25|5268.01|5230.01|5268.07|5230.07|5266.25|5228.25|9
1608091430000|2020-12-16 04:03:50|5268.33|5230.33|5268.89|5230.89|5269.16|5231.16|5268.31|5230.31|10
1608091440000|2020-12-16 04:04:00|5268.99|5230.99|5269.16|5231.16|5269.42|5231.42|5268.78|5230.78|9
1608091450000|2020-12-16 04:04:10|5269.27|5231.27|5270.44|5232.44|5270.44|5232.44|5269.24|5231.24|10
1608091460000|2020-12-16 04:04:20|5270.63|5232.63|5271.78|5233.78|5271.78|5233.78|5270.63|5232.63|10
1608091470000|2020-12-16 04:04:30|5272.01|5234.01|5272.27|5234.27|5272.29|5234.29|5271.98|5233.98|10
1608091480000|2020-12-16 04:04:40|5272.36|5234.36|5272.16|5234.16|5272.56|5234.56|5272.11|5234.11|10
1608091490000|2020-12-16 04:04:50|5272.1|5234.1|5272.22|5234.22|5272.41|5234.41|5272.1|5234.1|10
1608091500000|2020-12-16 04:05:00|5272.2|5234.2|5273.46|5235.46|5273.46|5235.46|5272.2|5234.2|9
1608091510000|2020-12-16 04:05:10|5273.49|5235.49|5273.23|5235.23|5273.49|5235.49|5273.15|5235.15|10
1608091520000|2020-12-16 04:05:20|5273.43|5235.43|5275.06|5237.06|5275.06|5237.06|5273.43|5235.43|10
1608091530000|2020-12-16 04:05:30|5275.37|5237.37|5276.32|5238.32|5276.32|5238.32|5275.37|5237.37|9
1608091540000|2020-12-16 04:05:40|5276.36|5238.36|5277.45|5239.45|5277.51|5239.51|5276.36|5238.36|10
1608091550000|2020-12-16 04:05:50|5277.74|5239.74|5280.71|5242.71|5280.72|5242.72|5277.74|5239.74|10
1608091560000|2020-12-16 04:06:00|5280.98|5242.98|5282.59|5244.59|5282.59|5244.59|5280.98|5242.98|10
1608091570000|2020-12-16 04:06:10|5282.63|5244.63|5285.21|5247.21|5285.21|5247.21|5282.63|5244.63|10
1608091580000|2020-12-16 04:06:20|5285.43|5247.43|5286.05|5248.05|5286.05|5248.05|5285.43|5247.43|9
1608091590000|2020-12-16 04:06:30|5285.86|5247.86|5286|5248|5286.24|5248.24|5285.78|5247.78|7
1608091600000|2020-12-16 04:06:40|5285.9|5247.9|5285.69|5247.69|5285.9|5247.9|5285.23|5247.23|9
1608091610000|2020-12-16 04:06:50|5285.73|5247.73|5286.41|5248.41|5286.52|5248.52|5285.73|5247.73|10
1608091620000|2020-12-16 04:07:00|5286.62|5248.62|5286.66|5248.66|5286.77|5248.77|5286.58|5248.58|9
1608091630000|2020-12-16 04:07:10|5286.68|5248.68|5287.03|5249.03|5287.05|5249.05|5286.61|5248.61|10
1608091640000|2020-12-16 04:07:20|5287.07|5249.07|5286.89|5248.89|5287.11|5249.11|5286.83|5248.83|10
1608091650000|2020-12-16 04:07:30|5286.86|5248.86|5286.43|5248.43|5286.89|5248.89|5286.39|5248.39|10
1608091660000|2020-12-16 04:07:40|5286.21|5248.21|5286.98|5248.98|5287.04|5249.04|5286.03|5248.03|9
1608091670000|2020-12-16 04:07:50|5287.07|5249.07|5287.07|5249.07|5287.42|5249.42|5287.07|5249.07|10
1608091680000|2020-12-16 04:08:00|5286.92|5248.92|5287.86|5249.86|5287.86|5249.86|5286.92|5248.92|10
1608091690000|2020-12-16 04:08:10|5287.93|5249.93|5289.03|5251.03|5289.1|5251.1|5287.93|5249.93|10
1608091700000|2020-12-16 04:08:20|5288.9|5250.9|5288.9|5250.9|5288.92|5250.92|5288.83|5250.83|9
1608091710000|2020-12-16 04:08:30|5288.72|5250.72|5288.41|5250.41|5288.99|5250.99|5288.35|5250.35|9
1608091720000|2020-12-16 04:08:40|5288.5|5250.5|5288.43|5250.43|5288.5|5250.5|5288.11|5250.11|10
1608091730000|2020-12-16 04:08:50|5288.47|5250.47|5288.68|5250.68|5288.85|5250.85|5288.47|5250.47|9
1608091740000|2020-12-16 04:09:00|5288.64|5250.64|5288.85|5250.85|5288.85|5250.85|5288.45|5250.45|10
1608091750000|2020-12-16 04:09:10|5288.99|5250.99|5289.41|5251.41|5289.46|5251.46|5288.98|5250.98|10
1608091760000|2020-12-16 04:09:20|5289.45|5251.45|5290.25|5252.25|5290.25|5252.25|5289.45|5251.45|10
1608091770000|2020-12-16 04:09:30|5290.4|5252.4|5291.63|5253.63|5291.63|5253.63|5290.4|5252.4|10
1608091780000|2020-12-16 04:09:40|5291.69|5253.69|5291.79|5253.79|5291.79|5253.79|5291.34|5253.34|10
1608091790000|2020-12-16 04:09:50|5291.9|5253.9|5292.24|5254.24|5292.28|5254.28|5291.89|5253.89|9
1608091800000|2020-12-16 04:10:00|5292.03|5254.03|5292.3|5254.3|5292.3|5254.3|5291.91|5253.91|8
1608091810000|2020-12-16 04:10:10|5292.62|5254.62|5292.94|5254.94|5293.04|5255.04|5292.62|5254.62|9
1608091820000|2020-12-16 04:10:20|5292.95|5254.95|5293.12|5255.12|5293.13|5255.13|5292.68|5254.68|10
1608091830000|2020-12-16 04:10:30|5293.16|5255.16|5293.23|5255.23|5293.52|5255.52|5293.16|5255.16|10
1608091840000|2020-12-16 04:10:40|5293.21|5255.21|5293.46|5255.46|5293.48|5255.48|5293.11|5255.11|10
1608091850000|2020-12-16 04:10:50|5293.51|5255.51|5293.04|5255.04|5293.59|5255.59|5293.04|5255.04|10
1608091860000|2020-12-16 04:11:00|5293.17|5255.17|5293.41|5255.41|5293.53|5255.53|5293.17|5255.17|8
1608091870000|2020-12-16 04:11:10|5293.29|5255.29|5293.13|5255.13|5293.33|5255.33|5293.13|5255.13|7
1608091880000|2020-12-16 04:11:20|5293.1|5255.1|5293.08|5255.08|5293.46|5255.46|5293.03|5255.03|10
1608091890000|2020-12-16 04:11:30|5292.93|5254.93|5291.51|5253.51|5292.93|5254.93|5291.51|5253.51|10
1608091900000|2020-12-16 04:11:40|5291.57|5253.57|5291.54|5253.54|5291.61|5253.61|5291.41|5253.41|10
1608091910000|2020-12-16 04:11:50|5291.55|5253.55|5290.97|5252.97|5291.55|5253.55|5290.97|5252.97|10
1608091920000|2020-12-16 04:12:00|5291.03|5253.03|5291.06|5253.06|5291.06|5253.06|5290.78|5252.78|10
1608091930000|2020-12-16 04:12:10|5291.22|5253.22|5291.17|5253.17|5291.22|5253.22|5291|5253|10
1608091940000|2020-12-16 04:12:20|5291.48|5253.48|5291.39|5253.39|5291.48|5253.48|5291.13|5253.13|10
1608091950000|2020-12-16 04:12:30|5291.48|5253.48|5291.57|5253.57|5291.63|5253.63|5291.37|5253.37|6
1608091960000|2020-12-16 04:12:40|5291.68|5253.68|5291.68|5253.68|5291.97|5253.97|5291.67|5253.67|8
1608091970000|2020-12-16 04:12:50|5291.58|5253.58|5291.73|5253.73|5291.73|5253.73|5291.57|5253.57|8
1608091980000|2020-12-16 04:13:00|5291.75|5253.75|5292.03|5254.03|5292.03|5254.03|5291.68|5253.68|10
1608091990000|2020-12-16 04:13:10|5292.13|5254.13|5291.81|5253.81|5292.13|5254.13|5291.81|5253.81|7
1608092000000|2020-12-16 04:13:20|5291.84|5253.84|5291.1|5253.1|5291.84|5253.84|5291.1|5253.1|8
1608092010000|2020-12-16 04:13:30|5290.84|5252.84|5290.69|5252.69|5290.95|5252.95|5290.66|5252.66|9
1608092020000|2020-12-16 04:13:40|5290.44|5252.44|5290.29|5252.29|5290.44|5252.44|5290.27|5252.27|8
1608092030000|2020-12-16 04:13:50|5290.27|5252.27|5290.14|5252.14|5290.27|5252.27|5290.14|5252.14|10
1608092040000|2020-12-16 04:14:00|5290.06|5252.06|5289.87|5251.87|5290.16|5252.16|5289.82|5251.82|10
1608092050000|2020-12-16 04:14:10|5289.84|5251.84|5289|5251|5289.84|5251.84|5289|5251|9
1608092060000|2020-12-16 04:14:20|5288.91|5250.91|5288.66|5250.66|5288.99|5250.99|5288.66|5250.66|9
1608092070000|2020-12-16 04:14:30|5288.65|5250.65|5288.7|5250.7|5288.78|5250.78|5288.54|5250.54|10
1608092080000|2020-12-16 04:14:40|5288.61|5250.61|5287.05|5249.05|5288.61|5250.61|5287.05|5249.05|8
1608092090000|2020-12-16 04:14:50|5286.95|5248.95|5286.16|5248.16|5286.95|5248.95|5286.16|5248.16|10
1608092100000|2020-12-16 04:15:00|5285.95|5247.95|5286.31|5248.31|5286.31|5248.31|5285.74|5247.74|10
1608092110000|2020-12-16 04:15:10|5286.32|5248.32|5286.38|5248.38|5286.51|5248.51|5286.32|5248.32|9
1608092120000|2020-12-16 04:15:20|5286.39|5248.39|5286.41|5248.41|5286.54|5248.54|5286.39|5248.39|10
1608092130000|2020-12-16 04:15:30|5286.52|5248.52|5285.99|5247.99|5286.52|5248.52|5285.95|5247.95|10
1608092140000|2020-12-16 04:15:40|5286.05|5248.05|5285.59|5247.59|5286.05|5248.05|5285.59|5247.59|8
1608092150000|2020-12-16 04:15:50|5285.57|5247.57|5285.38|5247.38|5285.57|5247.57|5285.38|5247.38|9
1608092160000|2020-12-16 04:16:00|5285.25|5247.25|5284.78|5246.78|5285.25|5247.25|5284.71|5246.71|9
1608092170000|2020-12-16 04:16:10|5284.7|5246.7|5284.58|5246.58|5284.83|5246.83|5284.39|5246.39|9
1608092180000|2020-12-16 04:16:20|5284.61|5246.61|5284.6|5246.6|5284.64|5246.64|5284.51|5246.51|10
1608092190000|2020-12-16 04:16:30|5284.69|5246.69|5285.05|5247.05|5285.05|5247.05|5284.66|5246.66|9
1608092200000|2020-12-16 04:16:40|5285.13|5247.13|5286.01|5248.01|5286.01|5248.01|5285.13|5247.13|9
1608092210000|2020-12-16 04:16:50|5286.1|5248.1|5286.31|5248.31|5286.31|5248.31|5286.1|5248.1|10
1608092220000|2020-12-16 04:17:00|5286.24|5248.24|5286.94|5248.94|5286.94|5248.94|5286.17|5248.17|10
1608092230000|2020-12-16 04:17:10|5286.93|5248.93|5288.42|5250.42|5288.42|5250.42|5286.93|5248.93|10
1608092240000|2020-12-16 04:17:20|5288.2|5250.2|5288.94|5250.94|5289.22|5251.22|5288.2|5250.2|10
1608092250000|2020-12-16 04:17:30|5289|5251|5289.09|5251.09|5289.09|5251.09|5288.97|5250.97|9
1608092260000|2020-12-16 04:17:40|5289.34|5251.34|5290.19|5252.19|5290.19|5252.19|5289.32|5251.32|8
1608092270000|2020-12-16 04:17:50|5290.16|5252.16|5290.96|5252.96|5290.96|5252.96|5290.16|5252.16|10
1608092280000|2020-12-16 04:18:00|5291.82|5253.82|5292.64|5254.64|5293.52|5255.52|5291.82|5253.82|10
1608092290000|2020-12-16 04:18:10|5292.61|5254.61|5291.45|5253.45|5292.61|5254.61|5291.45|5253.45|10
1608092300000|2020-12-16 04:18:20|5291.33|5253.33|5291.27|5253.27|5291.39|5253.39|5291.18|5253.18|10
1608092310000|2020-12-16 04:18:30|5290.7|5252.7|5290.52|5252.52|5290.7|5252.7|5290.44|5252.44|8
1608092320000|2020-12-16 04:18:40|5290.48|5252.48|5290.54|5252.54|5290.68|5252.68|5290.33|5252.33|10
1608092330000|2020-12-16 04:18:50|5290.33|5252.33|5289.98|5251.98|5290.33|5252.33|5289.97|5251.97|10
1608092340000|2020-12-16 04:19:00|5289.9|5251.9|5289.6|5251.6|5289.95|5251.95|5289.6|5251.6|7
1608092350000|2020-12-16 04:19:10|5289.15|5251.15|5288.15|5250.15|5289.15|5251.15|5288.14|5250.14|10
1608092360000|2020-12-16 04:19:20|5288.16|5250.16|5288.31|5250.31|5288.31|5250.31|5288.14|5250.14|8
1608092370000|2020-12-16 04:19:30|5288.32|5250.32|5287.77|5249.77|5288.32|5250.32|5287.71|5249.71|10
1608092380000|2020-12-16 04:19:40|5287.52|5249.52|5287.13|5249.13|5287.52|5249.52|5287.13|5249.13|10
1608092390000|2020-12-16 04:19:50|5287.07|5249.07|5287.1|5249.1|5287.1|5249.1|5286.95|5248.95|9
1608092400000|2020-12-16 04:20:00|5287.03|5249.03|5288.45|5250.45|5288.45|5250.45|5287.03|5249.03|9
1608092410000|2020-12-16 04:20:10|5288.51|5250.51|5288.45|5250.45|5288.75|5250.75|5288.42|5250.42|10
1608092420000|2020-12-16 04:20:20|5288.4|5250.4|5287.54|5249.54|5288.49|5250.49|5287.54|5249.54|9
1608092430000|2020-12-16 04:20:30|5287.38|5249.38|5287.03|5249.03|5287.38|5249.38|5286.97|5248.97|9
1608092440000|2020-12-16 04:20:40|5286.97|5248.97|5286.13|5248.13|5286.97|5248.97|5286.13|5248.13|10
1608092450000|2020-12-16 04:20:50|5286.19|5248.19|5285.82|5247.82|5286.19|5248.19|5285.75|5247.75|8
1608092460000|2020-12-16 04:21:00|5286.19|5248.19|5286.56|5248.56|5286.68|5248.68|5286.19|5248.19|10
1608092470000|2020-12-16 04:21:10|5286.63|5248.63|5286.85|5248.85|5286.85|5248.85|5286.6|5248.6|10
1608092480000|2020-12-16 04:21:20|5286.84|5248.84|5286.38|5248.38|5286.9|5248.9|5286.38|5248.38|9
1608092490000|2020-12-16 04:21:30|5286.37|5248.37|5286.25|5248.25|5286.44|5248.44|5286.2|5248.2|9
1608092500000|2020-12-16 04:21:40|5286.11|5248.11|5286.26|5248.26|5286.26|5248.26|5286.11|5248.11|10
1608092510000|2020-12-16 04:21:50|5286.17|5248.17|5286.16|5248.16|5286.26|5248.26|5286.04|5248.04|9
1608092520000|2020-12-16 04:22:00|5286.09|5248.09|5286.22|5248.22|5286.22|5248.22|5286.04|5248.04|9
1608092530000|2020-12-16 04:22:10|5286.19|5248.19|5286.79|5248.79|5286.86|5248.86|5286.19|5248.19|10
1608092540000|2020-12-16 04:22:20|5286.77|5248.77|5286.81|5248.81|5286.88|5248.88|5286.74|5248.74|8
1608092550000|2020-12-16 04:22:30|5286.77|5248.77|5286.61|5248.61|5286.9|5248.9|5286.54|5248.54|9
1608092560000|2020-12-16 04:22:40|5286.59|5248.59|5286.44|5248.44|5286.61|5248.61|5286.44|5248.44|10
1608092570000|2020-12-16 04:22:50|5286.5|5248.5|5286.28|5248.28|5286.67|5248.67|5286.28|5248.28|10
1608092580000|2020-12-16 04:23:00|5286.09|5248.09|5286.49|5248.49|5286.49|5248.49|5285.93|5247.93|9
1608092590000|2020-12-16 04:23:10|5286.52|5248.52|5286.8|5248.8|5286.96|5248.96|5286.52|5248.52|10
1608092600000|2020-12-16 04:23:20|5286.78|5248.78|5286.82|5248.82|5286.82|5248.82|5286.64|5248.64|10
1608092610000|2020-12-16 04:23:30|5286.87|5248.87|5286.81|5248.81|5286.89|5248.89|5286.78|5248.78|7
1608092620000|2020-12-16 04:23:40|5286.8|5248.8|5286.94|5248.94|5286.94|5248.94|5286.74|5248.74|8
1608092630000|2020-12-16 04:23:50|5287.01|5249.01|5287.61|5249.61|5287.61|5249.61|5287.01|5249.01|9
1608092640000|2020-12-16 04:24:00|5287.84|5249.84|5288.28|5250.28|5288.28|5250.28|5287.84|5249.84|10
1608092650000|2020-12-16 04:24:10|5288.41|5250.41|5288.99|5250.99|5289.23|5251.23|5288.41|5250.41|10
1608092660000|2020-12-16 04:24:20|5288.91|5250.91|5289.54|5251.54|5289.54|5251.54|5288.91|5250.91|10
1608092670000|2020-12-16 04:24:30|5289.59|5251.59|5289.69|5251.69|5289.69|5251.69|5289.59|5251.59|8
1608092680000|2020-12-16 04:24:40|5289.87|5251.87|5290.15|5252.15|5290.49|5252.49|5289.87|5251.87|9
1608092690000|2020-12-16 04:24:50|5290.13|5252.13|5290.55|5252.55|5290.57|5252.57|5289.86|5251.86|10
1608092700000|2020-12-16 04:25:00|5290.52|5252.52|5290.91|5252.91|5290.91|5252.91|5290.51|5252.51|9
1608092710000|2020-12-16 04:25:10|5291.29|5253.29|5290.72|5252.72|5291.29|5253.29|5290.72|5252.72|9
1608092720000|2020-12-16 04:25:20|5290.67|5252.67|5289.97|5251.97|5290.67|5252.67|5289.97|5251.97|10
1608092730000|2020-12-16 04:25:30|5289.77|5251.77|5289.24|5251.24|5289.93|5251.93|5289.24|5251.24|10
1608092740000|2020-12-16 04:25:40|5288.98|5250.98|5288.18|5250.18|5288.98|5250.98|5288.01|5250.01|10
1608092750000|2020-12-16 04:25:50|5287.95|5249.95|5287.86|5249.86|5288.05|5250.05|5287.86|5249.86|8
1608092760000|2020-12-16 04:26:00|5287.51|5249.51|5287.38|5249.38|5287.61|5249.61|5287.26|5249.26|10
1608092770000|2020-12-16 04:26:10|5287.4|5249.4|5287.23|5249.23|5287.59|5249.59|5287.18|5249.18|10
1608092780000|2020-12-16 04:26:20|5287.25|5249.25|5287.84|5249.84|5287.84|5249.84|5287.25|5249.25|10
1608092790000|2020-12-16 04:26:30|5287.81|5249.81|5287.42|5249.42|5287.89|5249.89|5287.42|5249.42|7
1608092800000|2020-12-16 04:26:40|5287.47|5249.47|5287.1|5249.1|5287.48|5249.48|5287.1|5249.1|10
1608092810000|2020-12-16 04:26:50|5287.09|5249.09|5286.86|5248.86|5287.17|5249.17|5286.83|5248.83|7
1608092820000|2020-12-16 04:27:00|5286.88|5248.88|5286.44|5248.44|5286.88|5248.88|5286.43|5248.43|10
1608092830000|2020-12-16 04:27:10|5286.41|5248.41|5285.78|5247.78|5286.41|5248.41|5285.76|5247.76|9
1608092840000|2020-12-16 04:27:20|5285.68|5247.68|5285.44|5247.44|5285.68|5247.68|5285.44|5247.44|10
1608092850000|2020-12-16 04:27:30|5285.41|5247.41|5284.61|5246.61|5285.44|5247.44|5284.61|5246.61|10
1608092860000|2020-12-16 04:27:40|5284.51|5246.51|5284.88|5246.88|5284.95|5246.95|5284.49|5246.49|9
1608092870000|2020-12-16 04:27:50|5284.8|5246.8|5284.27|5246.27|5284.93|5246.93|5284.2|5246.2|10
1608092880000|2020-12-16 04:28:00|5284.24|5246.24|5283.98|5245.98|5284.45|5246.45|5283.87|5245.87|9
1608092890000|2020-12-16 04:28:10|5284.15|5246.15|5283.66|5245.66|5284.17|5246.17|5283.66|5245.66|10
1608092900000|2020-12-16 04:28:20|5283.61|5245.61|5282.66|5244.66|5283.61|5245.61|5282.66|5244.66|9
1608092910000|2020-12-16 04:28:30|5282.6|5244.6|5282.24|5244.24|5282.6|5244.6|5282.12|5244.12|9
1608092920000|2020-12-16 04:28:40|5282.25|5244.25|5281.96|5243.96|5282.39|5244.39|5281.93|5243.93|9
1608092930000|2020-12-16 04:28:50|5281.82|5243.82|5281.6|5243.6|5281.82|5243.82|5281.6|5243.6|8
1608092940000|2020-12-16 04:29:00|5281.61|5243.61|5281.96|5243.96|5281.96|5243.96|5281.61|5243.61|9
1608092950000|2020-12-16 04:29:10|5281.94|5243.94|5282.1|5244.1|5282.17|5244.17|5281.91|5243.91|9
1608092960000|2020-12-16 04:29:20|5282.09|5244.09|5282.35|5244.35|5282.36|5244.36|5281.97|5243.97|10
1608092970000|2020-12-16 04:29:30|5282.39|5244.39|5282.9|5244.9|5282.93|5244.93|5282.39|5244.39|9
1608092980000|2020-12-16 04:29:40|5283.08|5245.08|5283.13|5245.13|5283.17|5245.17|5283.03|5245.03|7
1608092990000|2020-12-16 04:29:50|5283.17|5245.17|5283.37|5245.37|5283.43|5245.43|5283.17|5245.17|9
1608093000000|2020-12-16 04:30:00|5283.29|5245.29|5282.8|5244.8|5283.29|5245.29|5282.72|5244.72|10
1608093010000|2020-12-16 04:30:10|5282.88|5244.88|5282.59|5244.59|5282.9|5244.9|5282.59|5244.59|10
1608093020000|2020-12-16 04:30:20|5282.63|5244.63|5281.79|5243.79|5282.64|5244.64|5281.79|5243.79|10
1608093030000|2020-12-16 04:30:30|5281.72|5243.72|5281.13|5243.13|5281.72|5243.72|5281.05|5243.05|10
1608093040000|2020-12-16 04:30:40|5281.14|5243.14|5281|5243|5281.15|5243.15|5281|5243|10
1608093050000|2020-12-16 04:30:50|5281.04|5243.04|5280.36|5242.36|5281.04|5243.04|5280.36|5242.36|10
1608093060000|2020-12-16 04:31:00|5280.33|5242.33|5278.69|5240.69|5280.33|5242.33|5278.69|5240.69|9
1608093070000|2020-12-16 04:31:10|5278.14|5240.14|5276.2|5238.2|5278.14|5240.14|5276.2|5238.2|10
1608093080000|2020-12-16 04:31:20|5276.01|5238.01|5275.17|5237.17|5276.01|5238.01|5275.15|5237.15|10
1608093090000|2020-12-16 04:31:30|5275.2|5237.2|5275.31|5237.31|5275.31|5237.31|5275.13|5237.13|10
1608093100000|2020-12-16 04:31:40|5275.5|5237.5|5275.11|5237.11|5275.59|5237.59|5275.04|5237.04|10
1608093110000|2020-12-16 04:31:50|5275.07|5237.07|5274.8|5236.8|5275.07|5237.07|5274.74|5236.74|9
1608093120000|2020-12-16 04:32:00|5274.74|5236.74|5274.76|5236.76|5274.93|5236.93|5274.66|5236.66|10
1608093130000|2020-12-16 04:32:10|5274.79|5236.79|5275.16|5237.16|5275.16|5237.16|5274.79|5236.79|8
1608093140000|2020-12-16 04:32:20|5275.26|5237.26|5275.26|5237.26|5275.51|5237.51|5275.2|5237.2|9
1608093150000|2020-12-16 04:32:30|5275.17|5237.17|5275.01|5237.01|5275.48|5237.48|5275.01|5237.01|10
1608093160000|2020-12-16 04:32:40|5274.99|5236.99|5274.41|5236.41|5275.04|5237.04|5274.23|5236.23|10
1608093170000|2020-12-16 04:32:50|5274.36|5236.36|5273.81|5235.81|5274.36|5236.36|5273.81|5235.81|10
1608093180000|2020-12-16 04:33:00|5273.78|5235.78|5273.62|5235.62|5273.85|5235.85|5273.57|5235.57|9
1608093190000|2020-12-16 04:33:10|5273.53|5235.53|5273.6|5235.6|5273.63|5235.63|5273.53|5235.53|9
1608093200000|2020-12-16 04:33:20|5273.59|5235.59|5273.87|5235.87|5273.87|5235.87|5273.54|5235.54|9
1608093210000|2020-12-16 04:33:30|5273.72|5235.72|5273.81|5235.81|5274.01|5236.01|5273.71|5235.71|10
1608093220000|2020-12-16 04:33:40|5273.75|5235.75|5272.97|5234.97|5273.75|5235.75|5272.97|5234.97|10
1608093230000|2020-12-16 04:33:50|5272.85|5234.85|5272.67|5234.67|5273.05|5235.05|5272.67|5234.67|9
1608093240000|2020-12-16 04:34:00|5272.68|5234.68|5272.59|5234.59|5272.87|5234.87|5272.59|5234.59|9
1608093250000|2020-12-16 04:34:10|5272.61|5234.61|5271.77|5233.77|5272.61|5234.61|5271.77|5233.77|9
1608093260000|2020-12-16 04:34:20|5271.68|5233.68|5270.91|5232.91|5271.69|5233.69|5270.91|5232.91|10
1608093270000|2020-12-16 04:34:30|5270.59|5232.59|5270.59|5232.59|5270.65|5232.65|5270.49|5232.49|10
1608093280000|2020-12-16 04:34:40|5270.58|5232.58|5270.23|5232.23|5270.62|5232.62|5270.23|5232.23|10
1608093290000|2020-12-16 04:34:50|5270.31|5232.31|5269.92|5231.92|5270.36|5232.36|5269.92|5231.92|10
1608093300000|2020-12-16 04:35:00|5269.87|5231.87|5269.49|5231.49|5269.87|5231.87|5269.49|5231.49|9
1608093310000|2020-12-16 04:35:10|5269.42|5231.42|5268.88|5230.88|5269.51|5231.51|5268.88|5230.88|10
1608093320000|2020-12-16 04:35:20|5268.9|5230.9|5268.24|5230.24|5268.9|5230.9|5268.23|5230.23|10
1608093330000|2020-12-16 04:35:30|5268.19|5230.19|5267.73|5229.73|5268.2|5230.2|5267.61|5229.61|10
1608093340000|2020-12-16 04:35:40|5267.77|5229.77|5267.23|5229.23|5267.78|5229.78|5267.23|5229.23|10
1608093350000|2020-12-16 04:35:50|5267.27|5229.27|5267.67|5229.67|5267.72|5229.72|5267.27|5229.27|10
1608093360000|2020-12-16 04:36:00|5267.92|5229.92|5271.21|5233.21|5271.21|5233.21|5267.92|5229.92|10
1608093370000|2020-12-16 04:36:10|5271.25|5233.25|5271.99|5233.99|5271.99|5233.99|5271.25|5233.25|10
1608093380000|2020-12-16 04:36:20|5272.11|5234.11|5273.52|5235.52|5273.53|5235.53|5272.11|5234.11|10
1608093390000|2020-12-16 04:36:30|5273.73|5235.73|5274.33|5236.33|5274.37|5236.37|5273.61|5235.61|10
1608093400000|2020-12-16 04:36:40|5274.49|5236.49|5274.93|5236.93|5275.08|5237.08|5274.4|5236.4|10
1608093410000|2020-12-16 04:36:50|5275.13|5237.13|5275.49|5237.49|5275.49|5237.49|5274.8|5236.8|10
1608093420000|2020-12-16 04:37:00|5275.65|5237.65|5276.45|5238.45|5276.45|5238.45|5275.65|5237.65|10
1608093430000|2020-12-16 04:37:10|5276.62|5238.62|5277.43|5239.43|5277.46|5239.46|5276.62|5238.62|9
1608093440000|2020-12-16 04:37:20|5277.44|5239.44|5277.78|5239.78|5277.91|5239.91|5277.44|5239.44|9
1608093450000|2020-12-16 04:37:30|5277.49|5239.49|5276.88|5238.88|5277.62|5239.62|5276.75|5238.75|10
1608093460000|2020-12-16 04:37:40|5276.77|5238.77|5277.03|5239.03|5277.03|5239.03|5276.74|5238.74|10
1608093470000|2020-12-16 04:37:50|5276.93|5238.93|5277.46|5239.46|5277.46|5239.46|5276.92|5238.92|10
1608093480000|2020-12-16 04:38:00|5277.45|5239.45|5277.87|5239.87|5277.87|5239.87|5277.45|5239.45|10
1608093490000|2020-12-16 04:38:10|5277.88|5239.88|5278.4|5240.4|5278.4|5240.4|5277.88|5239.88|10
1608093500000|2020-12-16 04:38:20|5278.63|5240.63|5280.08|5242.08|5280.08|5242.08|5278.63|5240.63|10
1608093510000|2020-12-16 04:38:30|5280.18|5242.18|5281.46|5243.46|5281.46|5243.46|5280.18|5242.18|10
1608093520000|2020-12-16 04:38:40|5281.62|5243.62|5282.35|5244.35|5282.35|5244.35|5281.62|5243.62|10
1608093530000|2020-12-16 04:38:50|5282.39|5244.39|5283.21|5245.21|5283.25|5245.25|5282.39|5244.39|9
1608093540000|2020-12-16 04:39:00|5283.32|5245.32|5284.21|5246.21|5284.74|5246.74|5283.32|5245.32|10
1608093550000|2020-12-16 04:39:10|5284.27|5246.27|5284.09|5246.09|5284.28|5246.28|5284.08|5246.08|10
1608093560000|2020-12-16 04:39:20|5284.17|5246.17|5284.73|5246.73|5284.73|5246.73|5284.17|5246.17|10
1608093570000|2020-12-16 04:39:30|5284.72|5246.72|5285.1|5247.1|5285.1|5247.1|5284.72|5246.72|9
1608093580000|2020-12-16 04:39:40|5285.08|5247.08|5284.95|5246.95|5285.13|5247.13|5284.87|5246.87|9
1608093590000|2020-12-16 04:39:50|5284.91|5246.91|5284.09|5246.09|5284.91|5246.91|5284.09|5246.09|10
1608093600000|2020-12-16 04:40:00|5283.97|5245.97|5283.67|5245.67|5283.97|5245.97|5283.64|5245.64|9
1608093610000|2020-12-16 04:40:10|5283.45|5245.45|5283.88|5245.88|5283.99|5245.99|5283.29|5245.29|10
1608093620000|2020-12-16 04:40:20|5283.95|5245.95|5284.07|5246.07|5284.2|5246.2|5283.95|5245.95|9
1608093630000|2020-12-16 04:40:30|5284.08|5246.08|5284.03|5246.03|5284.15|5246.15|5283.98|5245.98|10
1608093640000|2020-12-16 04:40:40|5284.06|5246.06|5284.76|5246.76|5284.76|5246.76|5284.06|5246.06|9
1608093650000|2020-12-16 04:40:50|5284.97|5246.97|5285.27|5247.27|5285.33|5247.33|5284.97|5246.97|10
1608093660000|2020-12-16 04:41:00|5285.17|5247.17|5286.12|5248.12|5286.12|5248.12|5285.17|5247.17|10
1608093670000|2020-12-16 04:41:10|5286.1|5248.1|5288.72|5250.72|5288.72|5250.72|5286.05|5248.05|10
1608093680000|2020-12-16 04:41:20|5289.15|5251.15|5289.47|5251.47|5289.86|5251.86|5289.15|5251.15|9
1608093690000|2020-12-16 04:41:30|5289.38|5251.38|5289.39|5251.39|5289.57|5251.57|5289.26|5251.26|8
1608093700000|2020-12-16 04:41:40|5289.4|5251.4|5289.41|5251.41|5289.52|5251.52|5289.33|5251.33|10
1608093710000|2020-12-16 04:41:50|5289.5|5251.5|5289.43|5251.43|5289.52|5251.52|5289.3|5251.3|9
1608093720000|2020-12-16 04:42:00|5289.4|5251.4|5289.61|5251.61|5289.7|5251.7|5289.4|5251.4|10
1608093730000|2020-12-16 04:42:10|5289.58|5251.58|5289.4|5251.4|5289.98|5251.98|5289.4|5251.4|10
1608093740000|2020-12-16 04:42:20|5289.45|5251.45|5289.56|5251.56|5289.6|5251.6|5289.33|5251.33|9
1608093750000|2020-12-16 04:42:30|5289.52|5251.52|5289.44|5251.44|5289.52|5251.52|5289.4|5251.4|10
1608093760000|2020-12-16 04:42:40|5289.31|5251.31|5288.99|5250.99|5289.37|5251.37|5288.94|5250.94|10
1608093770000|2020-12-16 04:42:50|5288.8|5250.8|5289.46|5251.46|5289.46|5251.46|5288.75|5250.75|9
1608093780000|2020-12-16 04:43:00|5289.48|5251.48|5289.75|5251.75|5289.75|5251.75|5289.47|5251.47|10
1608093790000|2020-12-16 04:43:10|5289.72|5251.72|5289.69|5251.69|5289.86|5251.86|5289.64|5251.64|9
1608093800000|2020-12-16 04:43:20|5289.86|5251.86|5290.4|5252.4|5290.4|5252.4|5289.86|5251.86|8
1608093810000|2020-12-16 04:43:30|5290.34|5252.34|5290.6|5252.6|5290.73|5252.73|5290.34|5252.34|8
1608093820000|2020-12-16 04:43:40|5290.65|5252.65|5290.36|5252.36|5290.65|5252.65|5290.17|5252.17|10
1608093830000|2020-12-16 04:43:50|5290.44|5252.44|5290.72|5252.72|5290.72|5252.72|5290.41|5252.41|9
1608093840000|2020-12-16 04:44:00|5290.71|5252.71|5291|5253|5291.02|5253.02|5290.64|5252.64|10
1608093850000|2020-12-16 04:44:10|5290.9|5252.9|5291.2|5253.2|5291.2|5253.2|5290.9|5252.9|9
1608093860000|2020-12-16 04:44:20|5291.23|5253.23|5291.55|5253.55|5291.55|5253.55|5291.23|5253.23|8
1608093870000|2020-12-16 04:44:30|5291.88|5253.88|5291.4|5253.4|5292.08|5254.08|5291.4|5253.4|9
1608093880000|2020-12-16 04:44:40|5291.41|5253.41|5291.12|5253.12|5291.51|5253.51|5291.1|5253.1|10
1608093890000|2020-12-16 04:44:50|5290.99|5252.99|5290.98|5252.98|5291.18|5253.18|5290.98|5252.98|9
1608093900000|2020-12-16 04:45:00|5290.96|5252.96|5291.11|5253.11|5291.3|5253.3|5290.96|5252.96|10
1608093910000|2020-12-16 04:45:10|5291.06|5253.06|5290.69|5252.69|5291.06|5253.06|5290.69|5252.69|10
1608093920000|2020-12-16 04:45:20|5290.77|5252.77|5290.65|5252.65|5290.8|5252.8|5290.52|5252.52|10
1608093930000|2020-12-16 04:45:30|5290.75|5252.75|5290.88|5252.88|5290.88|5252.88|5290.68|5252.68|8
1608093940000|2020-12-16 04:45:40|5290.89|5252.89|5291.22|5253.22|5291.25|5253.25|5290.89|5252.89|10
1608093950000|2020-12-16 04:45:50|5291.28|5253.28|5291.77|5253.77|5291.77|5253.77|5291.28|5253.28|10
1608093960000|2020-12-16 04:46:00|5292.07|5254.07|5292.15|5254.15|5292.3|5254.3|5291.86|5253.86|10
1608093970000|2020-12-16 04:46:10|5292.26|5254.26|5292.33|5254.33|5292.5|5254.5|5292.26|5254.26|9
1608093980000|2020-12-16 04:46:20|5292.25|5254.25|5291.58|5253.58|5292.25|5254.25|5291.58|5253.58|10
1608093990000|2020-12-16 04:46:30|5291.59|5253.59|5291.54|5253.54|5291.7|5253.7|5291.48|5253.48|7
1608094000000|2020-12-16 04:46:40|5291.48|5253.48|5291.63|5253.63|5291.63|5253.63|5291.37|5253.37|10
1608094010000|2020-12-16 04:46:50|5291.66|5253.66|5291.07|5253.07|5291.82|5253.82|5291.07|5253.07|10
1608094020000|2020-12-16 04:47:00|5291.12|5253.12|5290.99|5252.99|5291.14|5253.14|5290.97|5252.97|9
1608094030000|2020-12-16 04:47:10|5291.02|5253.02|5291.95|5253.95|5291.95|5253.95|5290.83|5252.83|10
1608094040000|2020-12-16 04:47:20|5292.16|5254.16|5293.03|5255.03|5293.04|5255.04|5292.16|5254.16|10
1608094050000|2020-12-16 04:47:30|5293.01|5255.01|5293.46|5255.46|5293.46|5255.46|5292.94|5254.94|10
1608094060000|2020-12-16 04:47:40|5293.43|5255.43|5293.74|5255.74|5293.74|5255.74|5293.41|5255.41|10
1608094070000|2020-12-16 04:47:50|5293.43|5255.43|5293.21|5255.21|5293.43|5255.43|5293.03|5255.03|9
1608094080000|2020-12-16 04:48:00|5293.29|5255.29|5293.06|5255.06|5293.29|5255.29|5292.94|5254.94|10
1608094090000|2020-12-16 04:48:10|5293.05|5255.05|5291.84|5253.84|5293.05|5255.05|5291.84|5253.84|10
1608094100000|2020-12-16 04:48:20|5291.8|5253.8|5290.89|5252.89|5291.8|5253.8|5290.83|5252.83|9
1608094110000|2020-12-16 04:48:30|5290.83|5252.83|5289.7|5251.7|5290.83|5252.83|5289.7|5251.7|10
1608094120000|2020-12-16 04:48:40|5289.31|5251.31|5288.02|5250.02|5289.31|5251.31|5288.02|5250.02|9
1608094130000|2020-12-16 04:48:50|5288.22|5250.22|5287.91|5249.91|5288.22|5250.22|5287.91|5249.91|10
1608094140000|2020-12-16 04:49:00|5287.85|5249.85|5287.77|5249.77|5287.85|5249.85|5287.51|5249.51|10
1608094150000|2020-12-16 04:49:10|5287.86|5249.86|5287.81|5249.81|5287.86|5249.86|5287.6|5249.6|10
1608094160000|2020-12-16 04:49:20|5287.76|5249.76|5287.32|5249.32|5287.8|5249.8|5287.31|5249.31|9
1608094170000|2020-12-16 04:49:30|5287.24|5249.24|5286.41|5248.41|5287.24|5249.24|5286.41|5248.41|9
1608094180000|2020-12-16 04:49:40|5286.45|5248.45|5285.44|5247.44|5286.46|5248.46|5285.44|5247.44|10
1608094190000|2020-12-16 04:49:50|5285.37|5247.37|5285.58|5247.58|5285.58|5247.58|5285.26|5247.26|10
1608094200000|2020-12-16 04:50:00|5285.57|5247.57|5284.75|5246.75|5285.66|5247.66|5284.75|5246.75|10
1608094210000|2020-12-16 04:50:10|5284.68|5246.68|5284.5|5246.5|5284.68|5246.68|5284.4|5246.4|9
1608094220000|2020-12-16 04:50:20|5284.51|5246.51|5284.64|5246.64|5284.66|5246.66|5284.37|5246.37|9
1608094230000|2020-12-16 04:50:30|5284.61|5246.61|5284.68|5246.68|5284.72|5246.72|5284.61|5246.61|10
1608094240000|2020-12-16 04:50:40|5284.67|5246.67|5284.27|5246.27|5284.77|5246.77|5284.24|5246.24|9
1608094250000|2020-12-16 04:50:50|5284.22|5246.22|5284.93|5246.93|5284.93|5246.93|5284.06|5246.06|10
1608094260000|2020-12-16 04:51:00|5285.13|5247.13|5286.24|5248.24|5286.24|5248.24|5285.13|5247.13|10
1608094270000|2020-12-16 04:51:10|5286.37|5248.37|5286.84|5248.84|5287.17|5249.17|5286.37|5248.37|7
1608094280000|2020-12-16 04:51:20|5286.74|5248.74|5286.78|5248.78|5286.78|5248.78|5286.58|5248.58|9
1608094290000|2020-12-16 04:51:30|5286.79|5248.79|5286.72|5248.72|5286.99|5248.99|5286.72|5248.72|9
1608094300000|2020-12-16 04:51:40|5286.52|5248.52|5286.06|5248.06|5286.53|5248.53|5286.06|5248.06|9
1608094310000|2020-12-16 04:51:50|5286.05|5248.05|5285.86|5247.86|5286.05|5248.05|5285.67|5247.67|10
1608094320000|2020-12-16 04:52:00|5285.95|5247.95|5286.71|5248.71|5286.73|5248.73|5285.95|5247.95|8
1608094330000|2020-12-16 04:52:10|5286.64|5248.64|5286.71|5248.71|5286.71|5248.71|5286.23|5248.23|10
1608094340000|2020-12-16 04:52:20|5286.75|5248.75|5286.31|5248.31|5286.76|5248.76|5286.31|5248.31|8
1608094350000|2020-12-16 04:52:30|5286.46|5248.46|5287.7|5249.7|5287.7|5249.7|5286.46|5248.46|9
1608094360000|2020-12-16 04:52:40|5287.79|5249.79|5288.21|5250.21|5288.26|5250.26|5287.63|5249.63|9
1608094370000|2020-12-16 04:52:50|5288.19|5250.19|5288.18|5250.18|5288.35|5250.35|5288.17|5250.17|8
1608094380000|2020-12-16 04:53:00|5288.03|5250.03|5287.57|5249.57|5288.03|5250.03|5287.57|5249.57|9
1608094390000|2020-12-16 04:53:10|5287.64|5249.64|5287.88|5249.88|5287.88|5249.88|5287.55|5249.55|9
1608094400000|2020-12-16 04:53:20|5287.98|5249.98|5287.82|5249.82|5288.09|5250.09|5287.82|5249.82|10
1608094410000|2020-12-16 04:53:30|5287.83|5249.83|5288.21|5250.21|5288.24|5250.24|5287.83|5249.83|10
1608094420000|2020-12-16 04:53:40|5288.22|5250.22|5288.26|5250.26|5288.26|5250.26|5288.15|5250.15|9
1608094430000|2020-12-16 04:53:50|5288.12|5250.12|5288.17|5250.17|5288.17|5250.17|5287.92|5249.92|9
1608094440000|2020-12-16 04:54:00|5288.15|5250.15|5288.24|5250.24|5288.24|5250.24|5287.92|5249.92|9
1608094450000|2020-12-16 04:54:10|5288.2|5250.2|5288.21|5250.21|5288.32|5250.32|5288.04|5250.04|9
1608094460000|2020-12-16 04:54:20|5288.24|5250.24|5287.99|5249.99|5288.34|5250.34|5287.99|5249.99|9
1608094470000|2020-12-16 04:54:30|5288.27|5250.27|5288.8|5250.8|5288.8|5250.8|5288.25|5250.25|8
1608094480000|2020-12-16 04:54:40|5288.78|5250.78|5287.88|5249.88|5288.78|5250.78|5287.88|5249.88|9
1608094490000|2020-12-16 04:54:50|5287.78|5249.78|5287.2|5249.2|5287.78|5249.78|5287.13|5249.13|8
1608094500000|2020-12-16 04:55:00|5286.96|5248.96|5286.26|5248.26|5286.96|5248.96|5286.26|5248.26|9
1608094510000|2020-12-16 04:55:10|5286.1|5248.1|5285.06|5247.06|5286.1|5248.1|5285.06|5247.06|10
1608094520000|2020-12-16 04:55:20|5284.63|5246.63|5284.03|5246.03|5284.63|5246.63|5283.89|5245.89|10
1608094530000|2020-12-16 04:55:30|5283.94|5245.94|5283.4|5245.4|5283.94|5245.94|5283.4|5245.4|9
1608094540000|2020-12-16 04:55:40|5283.13|5245.13|5282.45|5244.45|5283.13|5245.13|5282.39|5244.39|10
1608094550000|2020-12-16 04:55:50|5282.33|5244.33|5282.57|5244.57|5282.62|5244.62|5282.33|5244.33|9
1608094560000|2020-12-16 04:56:00|5282.5|5244.5|5282.49|5244.49|5282.51|5244.51|5282.2|5244.2|9
1608094570000|2020-12-16 04:56:10|5282.51|5244.51|5282.53|5244.53|5282.54|5244.54|5282.28|5244.28|9
1608094580000|2020-12-16 04:56:20|5282.78|5244.78|5283.55|5245.55|5283.55|5245.55|5282.78|5244.78|7
1608094590000|2020-12-16 04:56:30|5283.73|5245.73|5282.87|5244.87|5283.81|5245.81|5282.87|5244.87|10
1608094600000|2020-12-16 04:56:40|5282.98|5244.98|5283.09|5245.09|5283.09|5245.09|5282.95|5244.95|7
1608094610000|2020-12-16 04:56:50|5283.04|5245.04|5282.68|5244.68|5283.06|5245.06|5282.68|5244.68|10
1608094620000|2020-12-16 04:57:00|5282.73|5244.73|5282.41|5244.41|5282.73|5244.73|5282.41|5244.41|10
1608094630000|2020-12-16 04:57:10|5282.45|5244.45|5282.32|5244.32|5282.53|5244.53|5282.32|5244.32|10
1608094640000|2020-12-16 04:57:20|5282.3|5244.3|5282.69|5244.69|5282.82|5244.82|5282.3|5244.3|10
1608094650000|2020-12-16 04:57:30|5282.9|5244.9|5283.77|5245.77|5283.77|5245.77|5282.88|5244.88|10
1608094660000|2020-12-16 04:57:40|5283.74|5245.74|5284.1|5246.1|5284.1|5246.1|5283.69|5245.69|10
1608094670000|2020-12-16 04:57:50|5284.11|5246.11|5284.54|5246.54|5284.56|5246.56|5284.11|5246.11|9
1608094680000|2020-12-16 04:58:00|5284.53|5246.53|5284.56|5246.56|5284.71|5246.71|5284.53|5246.53|10
1608094690000|2020-12-16 04:58:10|5284.52|5246.52|5284.59|5246.59|5284.73|5246.73|5284.52|5246.52|8
1608094700000|2020-12-16 04:58:20|5284.53|5246.53|5284.47|5246.47|5284.53|5246.53|5284.32|5246.32|7
1608094710000|2020-12-16 04:58:30|5284.4|5246.4|5284.6|5246.6|5284.66|5246.66|5284.4|5246.4|10
1608094720000|2020-12-16 04:58:40|5284.58|5246.58|5284.63|5246.63|5284.65|5246.65|5284.46|5246.46|9
1608094730000|2020-12-16 04:58:50|5284.44|5246.44|5284.49|5246.49|5284.68|5246.68|5284.33|5246.33|10
1608094740000|2020-12-16 04:59:00|5284.29|5246.29|5283.53|5245.53|5284.29|5246.29|5283.53|5245.53|10
1608094750000|2020-12-16 04:59:10|5283.21|5245.21|5282.8|5244.8|5283.21|5245.21|5282.79|5244.79|10
1608094760000|2020-12-16 04:59:20|5282.88|5244.88|5282.56|5244.56|5282.9|5244.9|5282.56|5244.56|10
1608094770000|2020-12-16 04:59:30|5282.6|5244.6|5282.93|5244.93|5282.93|5244.93|5282.6|5244.6|7
1608094780000|2020-12-16 04:59:40|5282.88|5244.88|5283.07|5245.07|5283.33|5245.33|5282.88|5244.88|8
1608094790000|2020-12-16 04:59:50|5283.11|5245.11|5283.12|5245.12|5283.23|5245.23|5283|5245|10
1608094800000|2020-12-16 05:00:00|5282.88|5244.88|5281.88|5243.88|5282.88|5244.88|5281.88|5243.88|10
1608094810000|2020-12-16 05:00:10|5281.7|5243.7|5281.4|5243.4|5281.7|5243.7|5281.34|5243.34|9
1608094820000|2020-12-16 05:00:20|5281.25|5243.25|5280.79|5242.79|5281.34|5243.34|5280.79|5242.79|10
1608094830000|2020-12-16 05:00:30|5280.91|5242.91|5280.78|5242.78|5280.94|5242.94|5280.74|5242.74|9
1608094840000|2020-12-16 05:00:40|5280.81|5242.81|5280.34|5242.34|5280.81|5242.81|5280.34|5242.34|9
1608094850000|2020-12-16 05:00:50|5280.35|5242.35|5280.17|5242.17|5280.35|5242.35|5280.17|5242.17|10
1608094860000|2020-12-16 05:01:00|5280.15|5242.15|5279.65|5241.65|5280.15|5242.15|5279.62|5241.62|10
1608094870000|2020-12-16 05:01:10|5279.61|5241.61|5279.44|5241.44|5279.67|5241.67|5279.44|5241.44|9
1608094880000|2020-12-16 05:01:20|5279.56|5241.56|5279.66|5241.66|5279.66|5241.66|5279.44|5241.44|10
1608094890000|2020-12-16 05:01:30|5279.65|5241.65|5279.87|5241.87|5280.02|5242.02|5279.65|5241.65|10
1608094900000|2020-12-16 05:01:40|5279.84|5241.84|5279.71|5241.71|5279.89|5241.89|5279.64|5241.64|8
1608094910000|2020-12-16 05:01:50|5279.72|5241.72|5279.86|5241.86|5279.9|5241.9|5279.67|5241.67|8
1608094920000|2020-12-16 05:02:00|5279.83|5241.83|5280.15|5242.15|5280.15|5242.15|5279.83|5241.83|9
1608094930000|2020-12-16 05:02:10|5280.08|5242.08|5280.34|5242.34|5280.34|5242.34|5280.03|5242.03|8
1608094940000|2020-12-16 05:02:20|5280.32|5242.32|5280.51|5242.51|5280.51|5242.51|5280.22|5242.22|10
1608094950000|2020-12-16 05:02:30|5280.56|5242.56|5280.55|5242.55|5280.6|5242.6|5280.49|5242.49|9
1608094960000|2020-12-16 05:02:40|5280.54|5242.54|5280.05|5242.05|5280.57|5242.57|5280.04|5242.04|8
1608094970000|2020-12-16 05:02:50|5279.99|5241.99|5280.14|5242.14|5280.16|5242.16|5279.92|5241.92|10
1608094980000|2020-12-16 05:03:00|5280.1|5242.1|5279.98|5241.98|5280.15|5242.15|5279.98|5241.98|9
1608094990000|2020-12-16 05:03:10|5280.13|5242.13|5280.17|5242.17|5280.17|5242.17|5279.97|5241.97|9
1608095000000|2020-12-16 05:03:20|5280.2|5242.2|5280.61|5242.61|5280.61|5242.61|5280.18|5242.18|10
1608095010000|2020-12-16 05:03:30|5280.72|5242.72|5281.1|5243.1|5281.1|5243.1|5280.72|5242.72|9
1608095020000|2020-12-16 05:03:40|5281.16|5243.16|5281.97|5243.97|5281.97|5243.97|5281.12|5243.12|10
1608095030000|2020-12-16 05:03:50|5281.94|5243.94|5282.74|5244.74|5282.74|5244.74|5281.94|5243.94|6
1608095040000|2020-12-16 05:04:00|5282.81|5244.81|5283.1|5245.1|5283.13|5245.13|5282.78|5244.78|10
1608095050000|2020-12-16 05:04:10|5283.21|5245.21|5283.29|5245.29|5284.07|5246.07|5283.21|5245.21|9
1608095060000|2020-12-16 05:04:20|5283.21|5245.21|5283.22|5245.22|5283.24|5245.24|5282.96|5244.96|10
1608095070000|2020-12-16 05:04:30|5283.26|5245.26|5283.49|5245.49|5283.51|5245.51|5283.26|5245.26|8
1608095080000|2020-12-16 05:04:40|5283.48|5245.48|5283.85|5245.85|5283.85|5245.85|5283.45|5245.45|8
1608095090000|2020-12-16 05:04:50|5283.95|5245.95|5284.48|5246.48|5284.49|5246.49|5283.95|5245.95|9
1608095100000|2020-12-16 05:05:00|5284.63|5246.63|5285.57|5247.57|5285.57|5247.57|5284.63|5246.63|9
1608095110000|2020-12-16 05:05:10|5285.74|5247.74|5286.78|5248.78|5286.78|5248.78|5285.74|5247.74|10
1608095120000|2020-12-16 05:05:20|5287.16|5249.16|5288.72|5250.72|5288.72|5250.72|5287.16|5249.16|10
1608095130000|2020-12-16 05:05:30|5288.74|5250.74|5290.85|5252.85|5290.85|5252.85|5288.74|5250.74|10
1608095140000|2020-12-16 05:05:40|5290.82|5252.82|5291.61|5253.61|5291.61|5253.61|5290.82|5252.82|10
1608095150000|2020-12-16 05:05:50|5291.8|5253.8|5292.25|5254.25|5292.42|5254.42|5291.76|5253.76|10
1608095160000|2020-12-16 05:06:00|5292.19|5254.19|5292.42|5254.42|5292.63|5254.63|5292.17|5254.17|10
1608095170000|2020-12-16 05:06:10|5292.38|5254.38|5291.94|5253.94|5292.38|5254.38|5291.94|5253.94|9
1608095180000|2020-12-16 05:06:20|5291.99|5253.99|5291.39|5253.39|5292.01|5254.01|5291.39|5253.39|10
1608095190000|2020-12-16 05:06:30|5291.34|5253.34|5291.49|5253.49|5291.68|5253.68|5291.25|5253.25|10
1608095200000|2020-12-16 05:06:40|5291.48|5253.48|5291.49|5253.49|5291.56|5253.56|5291.41|5253.41|9
1608095210000|2020-12-16 05:06:50|5291.43|5253.43|5291.49|5253.49|5291.71|5253.71|5291.42|5253.42|10
1608095220000|2020-12-16 05:07:00|5291.5|5253.5|5291.68|5253.68|5291.8|5253.8|5291.45|5253.45|9
1608095230000|2020-12-16 05:07:10|5291.66|5253.66|5291.84|5253.84|5291.99|5253.99|5291.66|5253.66|9
1608095240000|2020-12-16 05:07:20|5291.83|5253.83|5292.33|5254.33|5292.33|5254.33|5291.73|5253.73|9
1608095250000|2020-12-16 05:07:30|5292.38|5254.38|5292.49|5254.49|5292.53|5254.53|5292.38|5254.38|9
1608095260000|2020-12-16 05:07:40|5292.52|5254.52|5292.36|5254.36|5292.52|5254.52|5292.3|5254.3|9
1608095270000|2020-12-16 05:07:50|5292.25|5254.25|5291.79|5253.79|5292.31|5254.31|5291.79|5253.79|10
1608095280000|2020-12-16 05:08:00|5291.61|5253.61|5290.85|5252.85|5291.65|5253.65|5290.85|5252.85|9
1608095290000|2020-12-16 05:08:10|5290.86|5252.86|5290.18|5252.18|5290.88|5252.88|5290.18|5252.18|10
1608095300000|2020-12-16 05:08:20|5290.2|5252.2|5290.08|5252.08|5290.23|5252.23|5289.92|5251.92|10
1608095310000|2020-12-16 05:08:30|5289.84|5251.84|5289.24|5251.24|5289.86|5251.86|5289.24|5251.24|8
1608095320000|2020-12-16 05:08:40|5289.21|5251.21|5288.33|5250.33|5289.21|5251.21|5288.26|5250.26|10
1608095330000|2020-12-16 05:08:50|5288.23|5250.23|5287.85|5249.85|5288.23|5250.23|5287.69|5249.69|8
1608095340000|2020-12-16 05:09:00|5288.36|5250.36|5289.54|5251.54|5289.54|5251.54|5288.36|5250.36|10
1608095350000|2020-12-16 05:09:10|5289.53|5251.53|5290.68|5252.68|5290.68|5252.68|5289.53|5251.53|10
1608095360000|2020-12-16 05:09:20|5290.79|5252.79|5290.86|5252.86|5290.86|5252.86|5290.68|5252.68|7
1608095370000|2020-12-16 05:09:30|5291.06|5253.06|5291.5|5253.5|5291.5|5253.5|5291.06|5253.06|9
1608095380000|2020-12-16 05:09:40|5291.48|5253.48|5292.13|5254.13|5292.13|5254.13|5291.46|5253.46|10
1608095390000|2020-12-16 05:09:50|5292.15|5254.15|5292.13|5254.13|5292.19|5254.19|5292.03|5254.03|9
1608095400000|2020-12-16 05:10:00|5292.1|5254.1|5292.34|5254.34|5292.34|5254.34|5292.02|5254.02|9
1608095410000|2020-12-16 05:10:10|5292.36|5254.36|5292.71|5254.71|5292.71|5254.71|5292.26|5254.26|9
1608095420000|2020-12-16 05:10:20|5292.8|5254.8|5292.84|5254.84|5292.89|5254.89|5292.72|5254.72|8
1608095430000|2020-12-16 05:10:30|5292.87|5254.87|5293.35|5255.35|5293.35|5255.35|5292.87|5254.87|10
1608095440000|2020-12-16 05:10:40|5293.26|5255.26|5293.21|5255.21|5293.32|5255.32|5293.2|5255.2|9
1608095450000|2020-12-16 05:10:50|5293.18|5255.18|5292.88|5254.88|5293.18|5255.18|5292.62|5254.62|9
1608095460000|2020-12-16 05:11:00|5292.72|5254.72|5292.71|5254.71|5292.91|5254.91|5292.67|5254.67|10
1608095470000|2020-12-16 05:11:10|5292.65|5254.65|5291.66|5253.66|5292.65|5254.65|5291.66|5253.66|10
1608095480000|2020-12-16 05:11:20|5291.61|5253.61|5291.29|5253.29|5291.61|5253.61|5291.29|5253.29|8
1608095490000|2020-12-16 05:11:30|5291.4|5253.4|5292.27|5254.27|5292.27|5254.27|5291.4|5253.4|10
1608095500000|2020-12-16 05:11:40|5292.02|5254.02|5292.23|5254.23|5292.48|5254.48|5292.02|5254.02|9
1608095510000|2020-12-16 05:11:50|5292.28|5254.28|5292.77|5254.77|5292.77|5254.77|5292.16|5254.16|8
1608095520000|2020-12-16 05:12:00|5292.78|5254.78|5292.58|5254.58|5292.79|5254.79|5292.49|5254.49|10
1608095530000|2020-12-16 05:12:10|5292.52|5254.52|5292.62|5254.62|5292.8|5254.8|5292.52|5254.52|10
1608095540000|2020-12-16 05:12:20|5292.61|5254.61|5292.69|5254.69|5292.75|5254.75|5292.6|5254.6|8
1608095550000|2020-12-16 05:12:30|5292.67|5254.67|5292.98|5254.98|5292.98|5254.98|5292.67|5254.67|10
1608095560000|2020-12-16 05:12:40|5293.01|5255.01|5293.01|5255.01|5293.03|5255.03|5292.96|5254.96|9
1608095570000|2020-12-16 05:12:50|5293.03|5255.03|5293.01|5255.01|5293.12|5255.12|5292.91|5254.91|10
1608095580000|2020-12-16 05:13:00|5293|5255|5293.03|5255.03|5293.07|5255.07|5292.94|5254.94|10
1608095590000|2020-12-16 05:13:10|5293.1|5255.1|5293.36|5255.36|5293.36|5255.36|5293.04|5255.04|10
1608095600000|2020-12-16 05:13:20|5293.39|5255.39|5293.18|5255.18|5293.54|5255.54|5293.18|5255.18|9
1608095610000|2020-12-16 05:13:30|5293.27|5255.27|5293.32|5255.32|5293.55|5255.55|5293.18|5255.18|10
1608095620000|2020-12-16 05:13:40|5293.38|5255.38|5293.2|5255.2|5293.5|5255.5|5293.2|5255.2|8
1608095630000|2020-12-16 05:13:50|5293.23|5255.23|5292.42|5254.42|5293.23|5255.23|5292.42|5254.42|10
1608095640000|2020-12-16 05:14:00|5292.41|5254.41|5292.7|5254.7|5292.7|5254.7|5292.19|5254.19|10
1608095650000|2020-12-16 05:14:10|5292.69|5254.69|5292.59|5254.59|5292.69|5254.69|5292.47|5254.47|9
1608095660000|2020-12-16 05:14:20|5292.57|5254.57|5292.48|5254.48|5292.66|5254.66|5292.43|5254.43|9
1608095670000|2020-12-16 05:14:30|5292.58|5254.58|5293.42|5255.42|5293.42|5255.42|5292.58|5254.58|10
1608095680000|2020-12-16 05:14:40|5293.51|5255.51|5294.15|5256.15|5294.15|5256.15|5293.51|5255.51|10
1608095690000|2020-12-16 05:14:50|5294.32|5256.32|5295.71|5257.71|5295.81|5257.81|5294.32|5256.32|10
1608095700000|2020-12-16 05:15:00|5295.72|5257.72|5295.53|5257.53|5295.86|5257.86|5295.53|5257.53|9
1608095710000|2020-12-16 05:15:10|5295.58|5257.58|5295.95|5257.95|5295.95|5257.95|5295.53|5257.53|10
1608095720000|2020-12-16 05:15:20|5295.89|5257.89|5296.37|5258.37|5296.37|5258.37|5295.89|5257.89|10
1608095730000|2020-12-16 05:15:30|5296.35|5258.35|5296.76|5258.76|5296.78|5258.78|5296.26|5258.26|10
1608095740000|2020-12-16 05:15:40|5296.69|5258.69|5296.9|5258.9|5296.92|5258.92|5296.68|5258.68|10
1608095750000|2020-12-16 05:15:50|5296.98|5258.98|5297.83|5259.83|5297.83|5259.83|5296.98|5258.98|10
1608095760000|2020-12-16 05:16:00|5297.87|5259.87|5298.87|5260.87|5298.88|5260.88|5297.86|5259.86|9
1608095770000|2020-12-16 05:16:10|5298.94|5260.94|5299.22|5261.22|5299.24|5261.24|5298.9|5260.9|9
1608095780000|2020-12-16 05:16:20|5299.16|5261.16|5299.67|5261.67|5299.67|5261.67|5299.16|5261.16|9
1608095790000|2020-12-16 05:16:30|5299.68|5261.68|5300.03|5262.03|5300.03|5262.03|5299.56|5261.56|10
1608095800000|2020-12-16 05:16:40|5300.07|5262.07|5302.96|5264.96|5302.96|5264.96|5300.07|5262.07|10
1608095810000|2020-12-16 05:16:50|5302.7|5264.7|5303.76|5265.76|5303.76|5265.76|5302.7|5264.7|9
1608095820000|2020-12-16 05:17:00|5303.97|5265.97|5304.87|5266.87|5304.87|5266.87|5303.83|5265.83|10
1608095830000|2020-12-16 05:17:10|5305.03|5267.03|5305.32|5267.32|5305.32|5267.32|5305.01|5267.01|8
1608095840000|2020-12-16 05:17:20|5305.3|5267.3|5305.2|5267.2|5305.39|5267.39|5304.93|5266.93|10
1608095850000|2020-12-16 05:17:30|5305.17|5267.17|5305.45|5267.45|5305.62|5267.62|5305.15|5267.15|9
1608095860000|2020-12-16 05:17:40|5305.39|5267.39|5303.71|5265.71|5305.39|5267.39|5303.71|5265.71|9
1608095870000|2020-12-16 05:17:50|5303.78|5265.78|5305.19|5267.19|5305.19|5267.19|5303.78|5265.78|9
1608095880000|2020-12-16 05:18:00|5305.53|5267.53|5305.92|5267.92|5305.92|5267.92|5305.28|5267.28|10
1608095890000|2020-12-16 05:18:10|5305.93|5267.93|5305.91|5267.91|5305.96|5267.96|5305.75|5267.75|10
1608095900000|2020-12-16 05:18:20|5305.8|5267.8|5305.87|5267.87|5305.88|5267.88|5305.71|5267.71|8
1608095910000|2020-12-16 05:18:30|5305.86|5267.86|5304.38|5266.38|5305.86|5267.86|5304.38|5266.38|10
1608095920000|2020-12-16 05:18:40|5304.41|5266.41|5304.4|5266.4|5304.54|5266.54|5304.23|5266.23|9
1608095930000|2020-12-16 05:18:50|5304.6|5266.6|5304.32|5266.32|5304.6|5266.6|5304.32|5266.32|9
1608095940000|2020-12-16 05:19:00|5304.42|5266.42|5304.44|5266.44|5304.56|5266.56|5304.32|5266.32|8
1608095950000|2020-12-16 05:19:10|5304.55|5266.55|5305.69|5267.69|5305.69|5267.69|5304.55|5266.55|9
1608095960000|2020-12-16 05:19:20|5305.62|5267.62|5306.23|5268.23|5306.23|5268.23|5305.62|5267.62|9
1608095970000|2020-12-16 05:19:30|5305.86|5267.86|5304.95|5266.95|5305.86|5267.86|5304.9|5266.9|8
1608095980000|2020-12-16 05:19:40|5304.89|5266.89|5304.75|5266.75|5305.03|5267.03|5304.67|5266.67|10
1608095990000|2020-12-16 05:19:50|5304.82|5266.82|5303.94|5265.94|5304.82|5266.82|5303.78|5265.78|9
1608096000000|2020-12-16 05:20:00|5303.93|5265.93|5303.41|5265.41|5303.93|5265.93|5303.26|5265.26|8
1608096010000|2020-12-16 05:20:10|5303.37|5265.37|5303.39|5265.39|5303.54|5265.54|5303.35|5265.35|9
1608096020000|2020-12-16 05:20:20|5303.44|5265.44|5303.18|5265.18|5303.63|5265.63|5303.18|5265.18|9
1608096030000|2020-12-16 05:20:30|5303.09|5265.09|5302.67|5264.67|5303.1|5265.1|5302.65|5264.65|10
1608096040000|2020-12-16 05:20:40|5302.5|5264.5|5302.11|5264.11|5302.51|5264.51|5302.11|5264.11|9
1608096050000|2020-12-16 05:20:50|5302.08|5264.08|5302|5264|5302.33|5264.33|5302|5264|10
1608096060000|2020-12-16 05:21:00|5301.98|5263.98|5301.97|5263.97|5302.17|5264.17|5301.95|5263.95|10
1608096070000|2020-12-16 05:21:10|5302.05|5264.05|5301.68|5263.68|5302.05|5264.05|5301.64|5263.64|10
1608096080000|2020-12-16 05:21:20|5301.58|5263.58|5300.86|5262.86|5301.58|5263.58|5300.86|5262.86|10
1608096090000|2020-12-16 05:21:30|5300.84|5262.84|5300.86|5262.86|5300.86|5262.86|5300.69|5262.69|9
1608096100000|2020-12-16 05:21:40|5300.91|5262.91|5300.89|5262.89|5301.01|5263.01|5300.89|5262.89|10
1608096110000|2020-12-16 05:21:50|5300.95|5262.95|5301.12|5263.12|5301.31|5263.31|5300.94|5262.94|9
1608096120000|2020-12-16 05:22:00|5301.16|5263.16|5301.04|5263.04|5301.2|5263.2|5300.83|5262.83|9
1608096130000|2020-12-16 05:22:10|5300.82|5262.82|5300.88|5262.88|5301.11|5263.11|5300.82|5262.82|10
1608096140000|2020-12-16 05:22:20|5300.81|5262.81|5300.81|5262.81|5300.91|5262.91|5300.73|5262.73|9
1608096150000|2020-12-16 05:22:30|5300.96|5262.96|5301.3|5263.3|5301.3|5263.3|5300.96|5262.96|9
1608096160000|2020-12-16 05:22:40|5301.37|5263.37|5301.32|5263.32|5301.37|5263.37|5301.27|5263.27|9
1608096170000|2020-12-16 05:22:50|5301.4|5263.4|5301.64|5263.64|5301.66|5263.66|5301.2|5263.2|10
1608096180000|2020-12-16 05:23:00|5301.63|5263.63|5301.71|5263.71|5301.73|5263.73|5301.57|5263.57|8
1608096190000|2020-12-16 05:23:10|5301.69|5263.69|5301.93|5263.93|5301.96|5263.96|5301.67|5263.67|10
1608096200000|2020-12-16 05:23:20|5301.99|5263.99|5302.33|5264.33|5302.45|5264.45|5301.99|5263.99|8
1608096210000|2020-12-16 05:23:30|5302.21|5264.21|5302.6|5264.6|5302.6|5264.6|5302.1|5264.1|10
1608096220000|2020-12-16 05:23:40|5302.87|5264.87|5303.13|5265.13|5303.18|5265.18|5302.87|5264.87|9
1608096230000|2020-12-16 05:23:50|5303.12|5265.12|5303.01|5265.01|5303.14|5265.14|5302.89|5264.89|7
1608096240000|2020-12-16 05:24:00|5303.02|5265.02|5303.38|5265.38|5303.38|5265.38|5303.02|5265.02|8
1608096250000|2020-12-16 05:24:10|5303.43|5265.43|5303.94|5265.94|5303.97|5265.97|5303.38|5265.38|10
1608096260000|2020-12-16 05:24:20|5304.05|5266.05|5304.07|5266.07|5304.07|5266.07|5303.95|5265.95|7
1608096270000|2020-12-16 05:24:30|5304.04|5266.04|5304.45|5266.45|5304.45|5266.45|5304.03|5266.03|10
1608096280000|2020-12-16 05:24:40|5304.38|5266.38|5304.57|5266.57|5304.57|5266.57|5304.31|5266.31|10
1608096290000|2020-12-16 05:24:50|5304.8|5266.8|5304.83|5266.83|5305|5267|5304.74|5266.74|10
1608096300000|2020-12-16 05:25:00|5305.11|5267.11|5305.48|5267.48|5305.48|5267.48|5305.11|5267.11|10
1608096310000|2020-12-16 05:25:10|5305.71|5267.71|5305.83|5267.83|5306.07|5268.07|5305.69|5267.69|10
1608096320000|2020-12-16 05:25:20|5305.86|5267.86|5305.83|5267.83|5305.94|5267.94|5305.68|5267.68|10
1608096330000|2020-12-16 05:25:30|5305.76|5267.76|5306.12|5268.12|5306.12|5268.12|5305.72|5267.72|9
1608096340000|2020-12-16 05:25:40|5306.1|5268.1|5306.56|5268.56|5306.62|5268.62|5305.95|5267.95|9
1608096350000|2020-12-16 05:25:50|5306.39|5268.39|5306.17|5268.17|5306.44|5268.44|5306.17|5268.17|9
1608096360000|2020-12-16 05:26:00|5306.18|5268.18|5305.76|5267.76|5306.39|5268.39|5305.68|5267.68|9
1608096370000|2020-12-16 05:26:10|5305.74|5267.74|5306.21|5268.21|5306.21|5268.21|5305.74|5267.74|8
1608096380000|2020-12-16 05:26:20|5306.2|5268.2|5306.27|5268.27|5306.28|5268.28|5306|5268|9
1608096390000|2020-12-16 05:26:30|5306.34|5268.34|5306.2|5268.2|5306.43|5268.43|5306.2|5268.2|9
1608096400000|2020-12-16 05:26:40|5306.18|5268.18|5305.95|5267.95|5306.23|5268.23|5305.87|5267.87|10
1608096410000|2020-12-16 05:26:50|5306.02|5268.02|5305.81|5267.81|5306.03|5268.03|5305.62|5267.62|10
1608096420000|2020-12-16 05:27:00|5305.78|5267.78|5305.42|5267.42|5305.88|5267.88|5305.26|5267.26|9
1608096430000|2020-12-16 05:27:10|5305.34|5267.34|5305.51|5267.51|5305.67|5267.67|5305.34|5267.34|9
1608096440000|2020-12-16 05:27:20|5305.5|5267.5|5305.22|5267.22|5305.53|5267.53|5305.22|5267.22|8
1608096450000|2020-12-16 05:27:30|5305.19|5267.19|5305.4|5267.4|5305.53|5267.53|5305.19|5267.19|8
1608096460000|2020-12-16 05:27:40|5305.31|5267.31|5305.34|5267.34|5305.42|5267.42|5305.23|5267.23|7
1608096470000|2020-12-16 05:27:50|5305.27|5267.27|5306.13|5268.13|5306.13|5268.13|5305.09|5267.09|10
1608096480000|2020-12-16 05:28:00|5306.33|5268.33|5307.05|5269.05|5307.05|5269.05|5306.33|5268.33|10
1608096490000|2020-12-16 05:28:10|5307.12|5269.12|5307.44|5269.44|5307.48|5269.48|5307.12|5269.12|10
1608096500000|2020-12-16 05:28:20|5307.52|5269.52|5307.74|5269.74|5307.74|5269.74|5307.51|5269.51|8
1608096510000|2020-12-16 05:28:30|5307.63|5269.63|5307.97|5269.97|5307.97|5269.97|5307.63|5269.63|7
1608096520000|2020-12-16 05:28:40|5307.92|5269.92|5307.94|5269.94|5307.99|5269.99|5307.7|5269.7|9
1608096530000|2020-12-16 05:28:50|5308.11|5270.11|5308.88|5270.88|5308.91|5270.91|5308.01|5270.01|9
1608096540000|2020-12-16 05:29:00|5308.89|5270.89|5309.04|5271.04|5309.04|5271.04|5308.77|5270.77|9
1608096550000|2020-12-16 05:29:10|5308.95|5270.95|5308.85|5270.85|5308.99|5270.99|5308.71|5270.71|10
1608096560000|2020-12-16 05:29:20|5308.8|5270.8|5308.31|5270.31|5308.89|5270.89|5308.31|5270.31|10
1608096570000|2020-12-16 05:29:30|5308.3|5270.3|5308.24|5270.24|5308.3|5270.3|5308.16|5270.16|5
1608096580000|2020-12-16 05:29:40|5308.35|5270.35|5308.14|5270.14|5308.48|5270.48|5308.14|5270.14|10
1608096590000|2020-12-16 05:29:50|5308.15|5270.15|5308.2|5270.2|5308.2|5270.2|5307.92|5269.92|9
1608096600000|2020-12-16 05:30:00|5308.13|5270.13|5307.68|5269.68|5308.13|5270.13|5307.58|5269.58|10
1608096610000|2020-12-16 05:30:10|5307.73|5269.73|5307.28|5269.28|5307.73|5269.73|5307.28|5269.28|9
1608096620000|2020-12-16 05:30:20|5307.23|5269.23|5306.86|5268.86|5307.23|5269.23|5306.84|5268.84|9
1608096630000|2020-12-16 05:30:30|5306.76|5268.76|5306.88|5268.88|5306.91|5268.91|5306.6|5268.6|9
1608096640000|2020-12-16 05:30:40|5306.84|5268.84|5307.48|5269.48|5307.48|5269.48|5306.84|5268.84|9
1608096650000|2020-12-16 05:30:50|5307.65|5269.65|5308.07|5270.07|5308.07|5270.07|5307.65|5269.65|8
1608096660000|2020-12-16 05:31:00|5308.11|5270.11|5308.26|5270.26|5308.26|5270.26|5308.1|5270.1|10
1608096670000|2020-12-16 05:31:10|5308.4|5270.4|5307.84|5269.84|5308.45|5270.45|5307.84|5269.84|10
1608096680000|2020-12-16 05:31:20|5307.79|5269.79|5307.5|5269.5|5307.79|5269.79|5307.5|5269.5|10
1608096690000|2020-12-16 05:31:30|5307.36|5269.36|5307.27|5269.27|5307.52|5269.52|5307.27|5269.27|10
1608096700000|2020-12-16 05:31:40|5307.29|5269.29|5307.54|5269.54|5307.76|5269.76|5307.27|5269.27|9
1608096710000|2020-12-16 05:31:50|5307.55|5269.55|5307.6|5269.6|5307.66|5269.66|5307.48|5269.48|10
1608096720000|2020-12-16 05:32:00|5307.68|5269.68|5307.52|5269.52|5307.84|5269.84|5307.5|5269.5|9
1608096730000|2020-12-16 05:32:10|5307.6|5269.6|5307.81|5269.81|5307.81|5269.81|5307.53|5269.53|9
1608096740000|2020-12-16 05:32:20|5307.86|5269.86|5306.79|5268.79|5307.86|5269.86|5306.79|5268.79|10
1608096750000|2020-12-16 05:32:30|5306.4|5268.4|5305.38|5267.38|5306.4|5268.4|5305.36|5267.36|10
1608096760000|2020-12-16 05:32:40|5305.3|5267.3|5304.67|5266.67|5305.3|5267.3|5304.61|5266.61|10
1608096770000|2020-12-16 05:32:50|5304.66|5266.66|5304.58|5266.58|5304.81|5266.81|5304.58|5266.58|9
1608096780000|2020-12-16 05:33:00|5304.52|5266.52|5304.41|5266.41|5304.62|5266.62|5304.41|5266.41|9
1608096790000|2020-12-16 05:33:10|5304.37|5266.37|5304.22|5266.22|5304.51|5266.51|5304.21|5266.21|9
1608096800000|2020-12-16 05:33:20|5304.3|5266.3|5303.84|5265.84|5304.3|5266.3|5303.84|5265.84|9
1608096810000|2020-12-16 05:33:30|5303.81|5265.81|5303.37|5265.37|5303.81|5265.81|5303.37|5265.37|9
1608096820000|2020-12-16 05:33:40|5303.25|5265.25|5302.9|5264.9|5303.28|5265.28|5302.9|5264.9|10
1608096830000|2020-12-16 05:33:50|5302.89|5264.89|5302.44|5264.44|5302.99|5264.99|5302.44|5264.44|10
1608096840000|2020-12-16 05:34:00|5302.34|5264.34|5302.44|5264.44|5302.44|5264.44|5302.19|5264.19|8
1608096850000|2020-12-16 05:34:10|5302.42|5264.42|5301.89|5263.89|5302.42|5264.42|5301.89|5263.89|8
1608096860000|2020-12-16 05:34:20|5301.93|5263.93|5301.67|5263.67|5301.98|5263.98|5301.67|5263.67|9
1608096870000|2020-12-16 05:34:30|5301.74|5263.74|5301.36|5263.36|5301.74|5263.74|5301.32|5263.32|10
1608096880000|2020-12-16 05:34:40|5301.4|5263.4|5300.49|5262.49|5301.4|5263.4|5300.49|5262.49|10
1608096890000|2020-12-16 05:34:50|5300.44|5262.44|5300.27|5262.27|5300.44|5262.44|5300.12|5262.12|9
1608096900000|2020-12-16 05:35:00|5300.23|5262.23|5300.74|5262.74|5300.74|5262.74|5300.23|5262.23|9
1608096910000|2020-12-16 05:35:10|5300.78|5262.78|5300.91|5262.91|5301.19|5263.19|5300.78|5262.78|9
1608096920000|2020-12-16 05:35:20|5300.89|5262.89|5300.86|5262.86|5301|5263|5300.86|5262.86|9
1608096930000|2020-12-16 05:35:30|5300.84|5262.84|5300.5|5262.5|5300.85|5262.85|5300.5|5262.5|8
1608096940000|2020-12-16 05:35:40|5300.49|5262.49|5301.06|5263.06|5301.06|5263.06|5300.4|5262.4|10
1608096950000|2020-12-16 05:35:50|5301.18|5263.18|5301.64|5263.64|5301.64|5263.64|5301.14|5263.14|10
1608096960000|2020-12-16 05:36:00|5301.65|5263.65|5301.47|5263.47|5301.7|5263.7|5301.46|5263.46|9
1608096970000|2020-12-16 05:36:10|5301.38|5263.38|5301.33|5263.33|5301.38|5263.38|5300.81|5262.81|9
1608096980000|2020-12-16 05:36:20|5301.44|5263.44|5301.62|5263.62|5301.72|5263.72|5301.29|5263.29|10
1608096990000|2020-12-16 05:36:30|5301.71|5263.71|5301.7|5263.7|5301.72|5263.72|5301.54|5263.54|8
1608097000000|2020-12-16 05:36:40|5301.71|5263.71|5301.29|5263.29|5301.71|5263.71|5301.08|5263.08|10
1608097010000|2020-12-16 05:36:50|5301.27|5263.27|5301.03|5263.03|5301.38|5263.38|5301.03|5263.03|7
1608097020000|2020-12-16 05:37:00|5301|5263|5300.77|5262.77|5301.15|5263.15|5300.77|5262.77|9
1608097030000|2020-12-16 05:37:10|5300.69|5262.69|5300.5|5262.5|5300.72|5262.72|5300.5|5262.5|9
1608097040000|2020-12-16 05:37:20|5300.4|5262.4|5299.56|5261.56|5300.4|5262.4|5299.56|5261.56|9
1608097050000|2020-12-16 05:37:30|5299.05|5261.05|5297.97|5259.97|5299.05|5261.05|5297.97|5259.97|10
1608097060000|2020-12-16 05:37:40|5298.11|5260.11|5298.87|5260.87|5298.87|5260.87|5298.11|5260.11|8
1608097070000|2020-12-16 05:37:50|5298.79|5260.79|5298.09|5260.09|5298.79|5260.79|5298.09|5260.09|10
1608097080000|2020-12-16 05:38:00|5298.08|5260.08|5297.61|5259.61|5298.08|5260.08|5297.31|5259.31|9
1608097090000|2020-12-16 05:38:10|5296.92|5258.92|5296.83|5258.83|5297.04|5259.04|5296.75|5258.75|10
1608097100000|2020-12-16 05:38:20|5296.8|5258.8|5296.27|5258.27|5296.81|5258.81|5296.27|5258.27|10
1608097110000|2020-12-16 05:38:30|5296.29|5258.29|5295.82|5257.82|5296.32|5258.32|5295.82|5257.82|8
1608097120000|2020-12-16 05:38:40|5295.67|5257.67|5294.99|5256.99|5295.67|5257.67|5294.99|5256.99|8
1608097130000|2020-12-16 05:38:50|5295.02|5257.02|5295.18|5257.18|5295.18|5257.18|5294.79|5256.79|8
1608097140000|2020-12-16 05:39:00|5295.23|5257.23|5295.99|5257.99|5295.99|5257.99|5295.23|5257.23|10
1608097150000|2020-12-16 05:39:10|5296.03|5258.03|5295.54|5257.54|5296.13|5258.13|5295.54|5257.54|9
1608097160000|2020-12-16 05:39:20|5295.56|5257.56|5294.75|5256.75|5295.56|5257.56|5294.75|5256.75|9
1608097170000|2020-12-16 05:39:30|5294.71|5256.71|5295.25|5257.25|5295.25|5257.25|5294.7|5256.7|10
1608097180000|2020-12-16 05:39:40|5295.24|5257.24|5295.75|5257.75|5295.77|5257.77|5295.24|5257.24|9
1608097190000|2020-12-16 05:39:50|5295.82|5257.82|5296.16|5258.16|5296.16|5258.16|5295.74|5257.74|7
1608097200000|2020-12-16 05:40:00|5296.08|5258.08|5296.09|5258.09|5296.37|5258.37|5296.06|5258.06|9
1608097210000|2020-12-16 05:40:10|5296.13|5258.13|5295.92|5257.92|5296.15|5258.15|5295.72|5257.72|9
1608097220000|2020-12-16 05:40:20|5295.93|5257.93|5295.67|5257.67|5295.93|5257.93|5295.67|5257.67|7
1608097230000|2020-12-16 05:40:30|5295.71|5257.71|5295.88|5257.88|5295.94|5257.94|5295.71|5257.71|9
1608097240000|2020-12-16 05:40:40|5295.69|5257.69|5295.48|5257.48|5295.86|5257.86|5295.48|5257.48|9
1608097250000|2020-12-16 05:40:50|5295.46|5257.46|5295.79|5257.79|5295.8|5257.8|5295.46|5257.46|10
1608097260000|2020-12-16 05:41:00|5295.81|5257.81|5295.8|5257.8|5295.83|5257.83|5295.71|5257.71|9
1608097270000|2020-12-16 05:41:10|5295.81|5257.81|5295.27|5257.27|5295.93|5257.93|5295.27|5257.27|9
1608097280000|2020-12-16 05:41:20|5295.16|5257.16|5294.65|5256.65|5295.16|5257.16|5294.65|5256.65|8
1608097290000|2020-12-16 05:41:30|5294.57|5256.57|5294.2|5256.2|5294.57|5256.57|5294.13|5256.13|9
1608097300000|2020-12-16 05:41:40|5294.25|5256.25|5293.96|5255.96|5294.25|5256.25|5293.95|5255.95|9
1608097310000|2020-12-16 05:41:50|5293.98|5255.98|5293.77|5255.77|5293.98|5255.98|5293.7|5255.7|10
1608097320000|2020-12-16 05:42:00|5293.41|5255.41|5292.08|5254.08|5293.41|5255.41|5292.03|5254.03|10
1608097330000|2020-12-16 05:42:10|5291.88|5253.88|5291.49|5253.49|5291.93|5253.93|5291.43|5253.43|10
1608097340000|2020-12-16 05:42:20|5291.58|5253.58|5291.55|5253.55|5291.58|5253.58|5291.47|5253.47|9
1608097350000|2020-12-16 05:42:30|5291.5|5253.5|5291.46|5253.46|5291.57|5253.57|5291.44|5253.44|9
1608097360000|2020-12-16 05:42:40|5291.5|5253.5|5291.43|5253.43|5291.58|5253.58|5291.43|5253.43|9
1608097370000|2020-12-16 05:42:50|5291.52|5253.52|5292.91|5254.91|5292.91|5254.91|5291.52|5253.52|10
1608097380000|2020-12-16 05:43:00|5292.92|5254.92|5293.51|5255.51|5293.58|5255.58|5292.92|5254.92|9
1608097390000|2020-12-16 05:43:10|5293.68|5255.68|5294.92|5256.92|5294.92|5256.92|5293.68|5255.68|9
1608097400000|2020-12-16 05:43:20|5295.35|5257.35|5295.43|5257.43|5295.78|5257.78|5295.35|5257.35|9
1608097410000|2020-12-16 05:43:30|5295.6|5257.6|5295.64|5257.64|5295.87|5257.87|5295.6|5257.6|8
1608097420000|2020-12-16 05:43:40|5295.72|5257.72|5296.01|5258.01|5296.01|5258.01|5295.64|5257.64|8
1608097430000|2020-12-16 05:43:50|5296.02|5258.02|5296.07|5258.07|5296.15|5258.15|5296|5258|8
1608097440000|2020-12-16 05:44:00|5296.05|5258.05|5297.02|5259.02|5297.02|5259.02|5295.97|5257.97|9
1608097450000|2020-12-16 05:44:10|5297.01|5259.01|5297.77|5259.77|5297.99|5259.99|5297.01|5259.01|9
1608097460000|2020-12-16 05:44:20|5297.74|5259.74|5296.07|5258.07|5297.9|5259.9|5296.07|5258.07|9
1608097470000|2020-12-16 05:44:30|5295.79|5257.79|5295.06|5257.06|5295.79|5257.79|5295.05|5257.05|9
1608097480000|2020-12-16 05:44:40|5294.64|5256.64|5292.48|5254.48|5294.64|5256.64|5292.48|5254.48|10
1608097490000|2020-12-16 05:44:50|5291.64|5253.64|5290.62|5252.62|5291.64|5253.64|5290.39|5252.39|10
1608097500000|2020-12-16 05:45:00|5290.65|5252.65|5290.6|5252.6|5290.91|5252.91|5290.53|5252.53|10
1608097510000|2020-12-16 05:45:10|5290.32|5252.32|5289.69|5251.69|5290.32|5252.32|5289.69|5251.69|10
1608097520000|2020-12-16 05:45:20|5289.61|5251.61|5288.05|5250.05|5289.61|5251.61|5288.05|5250.05|10
1608097530000|2020-12-16 05:45:30|5287.88|5249.88|5287.64|5249.64|5287.88|5249.88|5287.56|5249.56|9
1608097540000|2020-12-16 05:45:40|5287.76|5249.76|5287.58|5249.58|5287.84|5249.84|5287.58|5249.58|9
1608097550000|2020-12-16 05:45:50|5287.42|5249.42|5287.57|5249.57|5287.58|5249.58|5287.28|5249.28|9
1608097560000|2020-12-16 05:46:00|5287.68|5249.68|5288.25|5250.25|5288.25|5250.25|5287.68|5249.68|10
1608097570000|2020-12-16 05:46:10|5288.33|5250.33|5288.99|5250.99|5289|5251|5288.33|5250.33|10
1608097580000|2020-12-16 05:46:20|5289.02|5251.02|5289.57|5251.57|5289.57|5251.57|5288.97|5250.97|9
1608097590000|2020-12-16 05:46:30|5289.67|5251.67|5290.3|5252.3|5290.3|5252.3|5289.67|5251.67|9
1608097600000|2020-12-16 05:46:40|5290.19|5252.19|5290.46|5252.46|5290.51|5252.51|5290.19|5252.19|9
1608097610000|2020-12-16 05:46:50|5290.39|5252.39|5290.69|5252.69|5290.77|5252.77|5290.33|5252.33|8
1608097620000|2020-12-16 05:47:00|5290.73|5252.73|5290.68|5252.68|5290.82|5252.82|5290.57|5252.57|9
1608097630000|2020-12-16 05:47:10|5290.92|5252.92|5290.15|5252.15|5290.92|5252.92|5290.15|5252.15|10
1608097640000|2020-12-16 05:47:20|5290.09|5252.09|5290.24|5252.24|5290.24|5252.24|5290.06|5252.06|9
1608097650000|2020-12-16 05:47:30|5290.3|5252.3|5289.83|5251.83|5290.4|5252.4|5289.83|5251.83|8
1608097660000|2020-12-16 05:47:40|5289.79|5251.79|5289.47|5251.47|5289.84|5251.84|5289.46|5251.46|9
1608097670000|2020-12-16 05:47:50|5289.46|5251.46|5289.27|5251.27|5289.46|5251.46|5289.21|5251.21|9
1608097680000|2020-12-16 05:48:00|5289.29|5251.29|5288.81|5250.81|5289.29|5251.29|5288.76|5250.76|10
1608097690000|2020-12-16 05:48:10|5288.82|5250.82|5288.91|5250.91|5288.92|5250.92|5288.7|5250.7|9
1608097700000|2020-12-16 05:48:20|5288.86|5250.86|5288.85|5250.85|5288.92|5250.92|5288.64|5250.64|10
1608097710000|2020-12-16 05:48:30|5288.87|5250.87|5288.05|5250.05|5288.87|5250.87|5287.97|5249.97|9
1608097720000|2020-12-16 05:48:40|5288.02|5250.02|5287.32|5249.32|5288.02|5250.02|5287.32|5249.32|10
1608097730000|2020-12-16 05:48:50|5286.78|5248.78|5286.27|5248.27|5286.83|5248.83|5286.27|5248.27|10
1608097740000|2020-12-16 05:49:00|5286.25|5248.25|5285.94|5247.94|5286.25|5248.25|5285.93|5247.93|9
1608097750000|2020-12-16 05:49:10|5285.84|5247.84|5285.88|5247.88|5285.9|5247.9|5285.79|5247.79|10
1608097760000|2020-12-16 05:49:20|5285.92|5247.92|5285.9|5247.9|5286.03|5248.03|5285.9|5247.9|10
1608097770000|2020-12-16 05:49:30|5285.86|5247.86|5285.49|5247.49|5285.99|5247.99|5285.49|5247.49|10
1608097780000|2020-12-16 05:49:40|5285.41|5247.41|5285.36|5247.36|5285.41|5247.41|5285.31|5247.31|8
1608097790000|2020-12-16 05:49:50|5285.35|5247.35|5285.29|5247.29|5285.42|5247.42|5285.13|5247.13|10
1608097800000|2020-12-16 05:50:00|5285.38|5247.38|5285.06|5247.06|5285.38|5247.38|5285.06|5247.06|9
1608097810000|2020-12-16 05:50:10|5285.05|5247.05|5285.65|5247.65|5285.65|5247.65|5285.05|5247.05|10
1608097820000|2020-12-16 05:50:20|5285.89|5247.89|5286.32|5248.32|5286.32|5248.32|5285.89|5247.89|9
1608097830000|2020-12-16 05:50:30|5286.62|5248.62|5287.37|5249.37|5287.37|5249.37|5286.62|5248.62|10
1608097840000|2020-12-16 05:50:40|5287.43|5249.43|5288.02|5250.02|5288.15|5250.15|5287.43|5249.43|10
1608097850000|2020-12-16 05:50:50|5287.85|5249.85|5287.77|5249.77|5288.08|5250.08|5287.77|5249.77|9
1608097860000|2020-12-16 05:51:00|5287.98|5249.98|5287.77|5249.77|5287.98|5249.98|5287.77|5249.77|9
1608097870000|2020-12-16 05:51:10|5287.74|5249.74|5288.06|5250.06|5288.14|5250.14|5287.69|5249.69|9
1608097880000|2020-12-16 05:51:20|5288.5|5250.5|5289.06|5251.06|5289.06|5251.06|5288.3|5250.3|9
1608097890000|2020-12-16 05:51:30|5289.02|5251.02|5289.1|5251.1|5289.1|5251.1|5288.91|5250.91|8
1608097900000|2020-12-16 05:51:40|5289.35|5251.35|5290.06|5252.06|5290.06|5252.06|5289.35|5251.35|8
1608097910000|2020-12-16 05:51:50|5290.07|5252.07|5291.75|5253.75|5291.77|5253.77|5290.07|5252.07|10
1608097920000|2020-12-16 05:52:00|5291.78|5253.78|5292.08|5254.08|5292.08|5254.08|5291.78|5253.78|10
1608097930000|2020-12-16 05:52:10|5292.21|5254.21|5292.45|5254.45|5292.45|5254.45|5292.06|5254.06|9
1608097940000|2020-12-16 05:52:20|5292.59|5254.59|5293.49|5255.49|5293.66|5255.66|5292.59|5254.59|10
1608097950000|2020-12-16 05:52:30|5293.6|5255.6|5293.35|5255.35|5293.6|5255.6|5293.25|5255.25|8
1608097960000|2020-12-16 05:52:40|5293.39|5255.39|5293.18|5255.18|5293.69|5255.69|5293.18|5255.18|10
1608097970000|2020-12-16 05:52:50|5293.27|5255.27|5292.43|5254.43|5293.31|5255.31|5292.43|5254.43|10
1608097980000|2020-12-16 05:53:00|5292.39|5254.39|5292.06|5254.06|5292.39|5254.39|5292.06|5254.06|10
1608097990000|2020-12-16 05:53:10|5292.02|5254.02|5291.85|5253.85|5292.13|5254.13|5291.85|5253.85|8
1608098000000|2020-12-16 05:53:20|5291.78|5253.78|5291.37|5253.37|5291.78|5253.78|5291.14|5253.14|9
1608098010000|2020-12-16 05:53:30|5291.46|5253.46|5291.74|5253.74|5291.74|5253.74|5291.41|5253.41|10
1608098020000|2020-12-16 05:53:40|5291.82|5253.82|5291.87|5253.87|5292.06|5254.06|5291.82|5253.82|8
1608098030000|2020-12-16 05:53:50|5291.76|5253.76|5291.7|5253.7|5291.76|5253.76|5291.65|5253.65|9
1608098040000|2020-12-16 05:54:00|5291.79|5253.79|5291.5|5253.5|5291.79|5253.79|5291.48|5253.48|9
1608098050000|2020-12-16 05:54:10|5291.64|5253.64|5291.7|5253.7|5291.72|5253.72|5291.58|5253.58|9
1608098060000|2020-12-16 05:54:20|5291.72|5253.72|5292.01|5254.01|5292.01|5254.01|5291.71|5253.71|10
1608098070000|2020-12-16 05:54:30|5292.03|5254.03|5291.97|5253.97|5292.05|5254.05|5291.82|5253.82|9
1608098080000|2020-12-16 05:54:40|5291.96|5253.96|5291.98|5253.98|5292.06|5254.06|5291.63|5253.63|9
1608098090000|2020-12-16 05:54:50|5292.02|5254.02|5291.51|5253.51|5292.02|5254.02|5291.5|5253.5|9
1608098100000|2020-12-16 05:55:00|5291.49|5253.49|5291.53|5253.53|5291.54|5253.54|5291.37|5253.37|9
1608098110000|2020-12-16 05:55:10|5291.51|5253.51|5291.51|5253.51|5291.89|5253.89|5291.51|5253.51|10
1608098120000|2020-12-16 05:55:20|5291.55|5253.55|5291.77|5253.77|5291.77|5253.77|5291.5|5253.5|8
1608098130000|2020-12-16 05:55:30|5291.88|5253.88|5292.1|5254.1|5292.1|5254.1|5291.8|5253.8|8
1608098140000|2020-12-16 05:55:40|5292.29|5254.29|5293.75|5255.75|5293.75|5255.75|5292.29|5254.29|9
1608098150000|2020-12-16 05:55:50|5293.95|5255.95|5294.7|5256.7|5294.7|5256.7|5293.95|5255.95|10
1608098160000|2020-12-16 05:56:00|5294.71|5256.71|5295.03|5257.03|5295.03|5257.03|5294.71|5256.71|10
1608098170000|2020-12-16 05:56:10|5295.18|5257.18|5295.36|5257.36|5295.36|5257.36|5295.05|5257.05|8
1608098180000|2020-12-16 05:56:20|5295.4|5257.4|5296.14|5258.14|5296.14|5258.14|5295.4|5257.4|8
1608098190000|2020-12-16 05:56:30|5296.19|5258.19|5296.85|5258.85|5296.88|5258.88|5296.18|5258.18|9
1608098200000|2020-12-16 05:56:40|5296.88|5258.88|5297.13|5259.13|5297.25|5259.25|5296.82|5258.82|9
1608098210000|2020-12-16 05:56:50|5297.19|5259.19|5297.26|5259.26|5297.38|5259.38|5297.19|5259.19|9
1608098220000|2020-12-16 05:57:00|5297.22|5259.22|5297.06|5259.06|5297.22|5259.22|5296.82|5258.82|10
1608098230000|2020-12-16 05:57:10|5296.96|5258.96|5297.04|5259.04|5297.19|5259.19|5296.93|5258.93|7
1608098240000|2020-12-16 05:57:20|5297.15|5259.15|5297.15|5259.15|5297.18|5259.18|5296.98|5258.98|10
1608098250000|2020-12-16 05:57:30|5297.14|5259.14|5297.33|5259.33|5297.44|5259.44|5297.03|5259.03|8
1608098260000|2020-12-16 05:57:40|5297.31|5259.31|5297.05|5259.05|5297.46|5259.46|5297.05|5259.05|8
1608098270000|2020-12-16 05:57:50|5297.04|5259.04|5296.69|5258.69|5297.04|5259.04|5296.66|5258.66|10
1608098280000|2020-12-16 05:58:00|5296.79|5258.79|5296.5|5258.5|5296.79|5258.79|5296.5|5258.5|10
1608098290000|2020-12-16 05:58:10|5296.36|5258.36|5296.13|5258.13|5296.49|5258.49|5296.13|5258.13|9
1608098300000|2020-12-16 05:58:20|5295.89|5257.89|5295.03|5257.03|5295.89|5257.89|5295.03|5257.03|10
1608098310000|2020-12-16 05:58:30|5295.07|5257.07|5294.18|5256.18|5295.07|5257.07|5294.18|5256.18|9
1608098320000|2020-12-16 05:58:40|5294.08|5256.08|5294.58|5256.58|5294.6|5256.6|5294.05|5256.05|9
1608098330000|2020-12-16 05:58:50|5294.46|5256.46|5294.32|5256.32|5294.66|5256.66|5294.27|5256.27|10
1608098340000|2020-12-16 05:59:00|5294.27|5256.27|5294.36|5256.36|5294.43|5256.43|5294.27|5256.27|9
1608098350000|2020-12-16 05:59:10|5294.54|5256.54|5295.19|5257.19|5295.25|5257.25|5294.54|5256.54|10
1608098360000|2020-12-16 05:59:20|5294.93|5256.93|5294.97|5256.97|5294.97|5256.97|5294.8|5256.8|8
1608098370000|2020-12-16 05:59:30|5294.96|5256.96|5294.74|5256.74|5295.28|5257.28|5294.74|5256.74|10
1608098380000|2020-12-16 05:59:40|5294.82|5256.82|5294.48|5256.48|5294.82|5256.82|5294.48|5256.48|10
1608098390000|2020-12-16 05:59:50|5294.54|5256.54|5294.67|5256.67|5294.86|5256.86|5294.33|5256.33|10
1608098400000|2020-12-16 06:00:00|5294.7|5256.7|5294.73|5256.73|5295.11|5257.11|5294.7|5256.7|9
1608098410000|2020-12-16 06:00:10|5294.56|5256.56|5293.18|5255.18|5294.56|5256.56|5293.18|5255.18|8
1608098420000|2020-12-16 06:00:20|5293.1|5255.1|5291.24|5253.24|5293.1|5255.1|5291.24|5253.24|10
1608098430000|2020-12-16 06:00:30|5291.02|5253.02|5290.62|5252.62|5291.02|5253.02|5290.62|5252.62|9
1608098440000|2020-12-16 06:00:40|5290.5|5252.5|5290.34|5252.34|5290.5|5252.5|5290.34|5252.34|9
1608098450000|2020-12-16 06:00:50|5290.25|5252.25|5290.38|5252.38|5290.45|5252.45|5290.25|5252.25|9
1608098460000|2020-12-16 06:01:00|5290.25|5252.25|5289.63|5251.63|5290.25|5252.25|5289.63|5251.63|10
1608098470000|2020-12-16 06:01:10|5289.52|5251.52|5289.14|5251.14|5289.52|5251.52|5289.14|5251.14|8
1608098480000|2020-12-16 06:01:20|5289.19|5251.19|5288.11|5250.11|5289.19|5251.19|5288.11|5250.11|10
1608098490000|2020-12-16 06:01:30|5288.26|5250.26|5288.09|5250.09|5288.26|5250.26|5288.01|5250.01|8
1608098500000|2020-12-16 06:01:40|5288.12|5250.12|5288.03|5250.03|5288.15|5250.15|5288.03|5250.03|7
1608098510000|2020-12-16 06:01:50|5288.04|5250.04|5288.19|5250.19|5288.19|5250.19|5287.94|5249.94|9
1608098520000|2020-12-16 06:02:00|5288.12|5250.12|5287.85|5249.85|5288.16|5250.16|5287.78|5249.78|10
1608098530000|2020-12-16 06:02:10|5287.95|5249.95|5288.12|5250.12|5288.12|5250.12|5287.95|5249.95|8
1608098540000|2020-12-16 06:02:20|5288.28|5250.28|5288.42|5250.42|5288.57|5250.57|5288.28|5250.28|9
1608098550000|2020-12-16 06:02:30|5288.28|5250.28|5288.46|5250.46|5288.46|5250.46|5288.11|5250.11|9
1608098560000|2020-12-16 06:02:40|5288.73|5250.73|5290.88|5252.88|5290.88|5252.88|5288.73|5250.73|9
1608098570000|2020-12-16 06:02:50|5291.41|5253.41|5292.77|5254.77|5292.77|5254.77|5291.41|5253.41|10
1608098580000|2020-12-16 06:03:00|5292.81|5254.81|5293.43|5255.43|5293.43|5255.43|5292.63|5254.63|10
1608098590000|2020-12-16 06:03:10|5293.49|5255.49|5294.67|5256.67|5294.76|5256.76|5293.49|5255.49|10
1608098600000|2020-12-16 06:03:20|5294.81|5256.81|5295.99|5257.99|5296.08|5258.08|5294.81|5256.81|10
1608098610000|2020-12-16 06:03:30|5296.13|5258.13|5297.5|5259.5|5297.5|5259.5|5296.13|5258.13|10
1608098620000|2020-12-16 06:03:40|5297.91|5259.91|5298.78|5260.78|5298.78|5260.78|5297.91|5259.91|10
1608098630000|2020-12-16 06:03:50|5299.17|5261.17|5299.88|5261.88|5299.88|5261.88|5299.17|5261.17|9
1608098640000|2020-12-16 06:04:00|5299.79|5261.79|5299.82|5261.82|5300.17|5262.17|5299.79|5261.79|9
1608098650000|2020-12-16 06:04:10|5299.54|5261.54|5299.75|5261.75|5299.84|5261.84|5299.54|5261.54|10
1608098660000|2020-12-16 06:04:20|5299.93|5261.93|5300.02|5262.02|5300.17|5262.17|5299.92|5261.92|7
1608098670000|2020-12-16 06:04:30|5300.14|5262.14|5300.14|5262.14|5300.17|5262.17|5300.03|5262.03|9
1608098680000|2020-12-16 06:04:40|5300.16|5262.16|5300.31|5262.31|5300.31|5262.31|5300|5262|8
1608098690000|2020-12-16 06:04:50|5300.3|5262.3|5300.29|5262.29|5300.37|5262.37|5300.16|5262.16|9
1608098700000|2020-12-16 06:05:00|5300.47|5262.47|5300.89|5262.89|5300.92|5262.92|5300.47|5262.47|10
1608098710000|2020-12-16 06:05:10|5301|5263|5301|5263|5301.02|5263.02|5300.92|5262.92|10
1608098720000|2020-12-16 06:05:20|5300.92|5262.92|5300.87|5262.87|5301.05|5263.05|5300.85|5262.85|10
1608098730000|2020-12-16 06:05:30|5300.88|5262.88|5300.89|5262.89|5301.18|5263.18|5300.83|5262.83|10
1608098740000|2020-12-16 06:05:40|5300.95|5262.95|5301.04|5263.04|5301.27|5263.27|5300.87|5262.87|9
1608098750000|2020-12-16 06:05:50|5301.09|5263.09|5301.24|5263.24|5301.24|5263.24|5300.84|5262.84|8
1608098760000|2020-12-16 06:06:00|5301.33|5263.33|5301.85|5263.85|5301.85|5263.85|5301.33|5263.33|8
1608098770000|2020-12-16 06:06:10|5301.87|5263.87|5302.28|5264.28|5302.39|5264.39|5301.87|5263.87|10
1608098780000|2020-12-16 06:06:20|5302.33|5264.33|5302.49|5264.49|5302.59|5264.59|5302.2|5264.2|9
1608098790000|2020-12-16 06:06:30|5302.46|5264.46|5302.49|5264.49|5302.72|5264.72|5302.46|5264.46|10
1608098800000|2020-12-16 06:06:40|5302.47|5264.47|5302.64|5264.64|5302.65|5264.65|5302.47|5264.47|9
1608098810000|2020-12-16 06:06:50|5302.63|5264.63|5302.99|5264.99|5302.99|5264.99|5302.59|5264.59|9
1608098820000|2020-12-16 06:07:00|5303.02|5265.02|5303.05|5265.05|5303.12|5265.12|5302.88|5264.88|8
1608098830000|2020-12-16 06:07:10|5303.13|5265.13|5303.26|5265.26|5303.31|5265.31|5303.09|5265.09|9
1608098840000|2020-12-16 06:07:20|5303.28|5265.28|5303.48|5265.48|5303.48|5265.48|5303.11|5265.11|9
1608098850000|2020-12-16 06:07:30|5303.46|5265.46|5303.37|5265.37|5303.53|5265.53|5303.27|5265.27|10
1608098860000|2020-12-16 06:07:40|5303.39|5265.39|5303.53|5265.53|5303.67|5265.67|5303.37|5265.37|9
1608098870000|2020-12-16 06:07:50|5303.57|5265.57|5303.71|5265.71|5303.71|5265.71|5303.35|5265.35|9
1608098880000|2020-12-16 06:08:00|5303.55|5265.55|5303.51|5265.51|5303.81|5265.81|5303.51|5265.51|9
1608098890000|2020-12-16 06:08:10|5303.05|5265.05|5302.92|5264.92|5303.08|5265.08|5302.85|5264.85|8
1608098900000|2020-12-16 06:08:20|5302.9|5264.9|5302.9|5264.9|5302.9|5264.9|5302.71|5264.71|9
1608098910000|2020-12-16 06:08:30|5302.86|5264.86|5302.9|5264.9|5303.06|5265.06|5302.81|5264.81|9
1608098920000|2020-12-16 06:08:40|5302.87|5264.87|5303|5265|5303.08|5265.08|5302.87|5264.87|8
1608098930000|2020-12-16 06:08:50|5302.91|5264.91|5303.84|5265.84|5303.84|5265.84|5302.91|5264.91|10
1608098940000|2020-12-16 06:09:00|5303.87|5265.87|5303.63|5265.63|5303.98|5265.98|5303.63|5265.63|9
1608098950000|2020-12-16 06:09:10|5303.68|5265.68|5304.55|5266.55|5304.55|5266.55|5303.65|5265.65|9
1608098960000|2020-12-16 06:09:20|5304.53|5266.53|5304.48|5266.48|5304.53|5266.53|5304.44|5266.44|9
1608098970000|2020-12-16 06:09:30|5304.39|5266.39|5304.3|5266.3|5304.56|5266.56|5304.26|5266.26|8
1608098980000|2020-12-16 06:09:40|5304.31|5266.31|5304.53|5266.53|5304.53|5266.53|5304.28|5266.28|6
1608098990000|2020-12-16 06:09:50|5304.64|5266.64|5304.6|5266.6|5304.68|5266.68|5304.53|5266.53|6
1608099000000|2020-12-16 06:10:00|5304.71|5266.71|5304.51|5266.51|5304.72|5266.72|5304.48|5266.48|9
1608099010000|2020-12-16 06:10:10|5304.49|5266.49|5304.7|5266.7|5304.7|5266.7|5304.49|5266.49|9
1608099020000|2020-12-16 06:10:20|5304.71|5266.71|5304.89|5266.89|5304.89|5266.89|5304.56|5266.56|10
1608099030000|2020-12-16 06:10:30|5304.93|5266.93|5305.46|5267.46|5305.53|5267.53|5304.93|5266.93|10
1608099040000|2020-12-16 06:10:40|5305.53|5267.53|5305.65|5267.65|5305.73|5267.73|5305.53|5267.53|9
1608099050000|2020-12-16 06:10:50|5305.7|5267.7|5305.87|5267.87|5305.89|5267.89|5305.69|5267.69|9
1608099060000|2020-12-16 06:11:00|5305.88|5267.88|5305.9|5267.9|5305.91|5267.91|5305.79|5267.79|7
1608099070000|2020-12-16 06:11:10|5305.65|5267.65|5305.78|5267.78|5305.78|5267.78|5305.65|5267.65|7
1608099080000|2020-12-16 06:11:20|5305.86|5267.86|5305.74|5267.74|5306|5268|5305.67|5267.67|8
1608099090000|2020-12-16 06:11:30|5305.85|5267.85|5305.94|5267.94|5305.94|5267.94|5305.85|5267.85|9
1608099100000|2020-12-16 06:11:40|5305.86|5267.86|5305.48|5267.48|5305.88|5267.88|5305.4|5267.4|9
1608099110000|2020-12-16 06:11:50|5305.35|5267.35|5305.23|5267.23|5305.4|5267.4|5305.23|5267.23|10
1608099120000|2020-12-16 06:12:00|5305.2|5267.2|5305.4|5267.4|5305.4|5267.4|5305.18|5267.18|9
1608099130000|2020-12-16 06:12:10|5305.43|5267.43|5305.42|5267.42|5305.53|5267.53|5305.33|5267.33|10
1608099140000|2020-12-16 06:12:20|5305.41|5267.41|5305.41|5267.41|5305.43|5267.43|5305.34|5267.34|8
1608099150000|2020-12-16 06:12:30|5305.39|5267.39|5305.66|5267.66|5305.66|5267.66|5305.34|5267.34|8
1608099160000|2020-12-16 06:12:40|5305.63|5267.63|5305.67|5267.67|5305.71|5267.71|5305.61|5267.61|8
1608099170000|2020-12-16 06:12:50|5305.57|5267.57|5305.7|5267.7|5305.77|5267.77|5305.55|5267.55|9
1608099180000|2020-12-16 06:13:00|5305.71|5267.71|5305.63|5267.63|5305.74|5267.74|5305.42|5267.42|9
1608099190000|2020-12-16 06:13:10|5305.45|5267.45|5304.67|5266.67|5305.47|5267.47|5304.67|5266.67|10
1608099200000|2020-12-16 06:13:20|5304.62|5266.62|5304.76|5266.76|5304.78|5266.78|5304.6|5266.6|9
1608099210000|2020-12-16 06:13:30|5304.77|5266.77|5304.44|5266.44|5304.77|5266.77|5304.44|5266.44|9
1608099220000|2020-12-16 06:13:40|5304.66|5266.66|5304.91|5266.91|5304.91|5266.91|5304.66|5266.66|8
1608099230000|2020-12-16 06:13:50|5304.98|5266.98|5305.32|5267.32|5305.32|5267.32|5304.97|5266.97|10
1608099240000|2020-12-16 06:14:00|5305.39|5267.39|5306.17|5268.17|5306.17|5268.17|5305.39|5267.39|10
1608099250000|2020-12-16 06:14:10|5306.18|5268.18|5307.17|5269.17|5307.19|5269.19|5306.18|5268.18|9
1608099260000|2020-12-16 06:14:20|5307.2|5269.2|5308.47|5270.47|5308.47|5270.47|5307.2|5269.2|9
1608099270000|2020-12-16 06:14:30|5308.56|5270.56|5309.5|5271.5|5309.54|5271.54|5308.56|5270.56|10
1608099280000|2020-12-16 06:14:40|5309.58|5271.58|5308.99|5270.99|5309.58|5271.58|5308.88|5270.88|10
1608099290000|2020-12-16 06:14:50|5308.95|5270.95|5309.22|5271.22|5309.36|5271.36|5308.95|5270.95|10
1608099300000|2020-12-16 06:15:00|5309.36|5271.36|5309.66|5271.66|5309.75|5271.75|5309.31|5271.31|9
1608099310000|2020-12-16 06:15:10|5309.74|5271.74|5310.15|5272.15|5310.26|5272.26|5309.74|5271.74|9
1608099320000|2020-12-16 06:15:20|5310.07|5272.07|5309.9|5271.9|5310.07|5272.07|5309.75|5271.75|10
1608099330000|2020-12-16 06:15:30|5309.98|5271.98|5310|5272|5310.04|5272.04|5309.87|5271.87|10
1608099340000|2020-12-16 06:15:40|5309.84|5271.84|5309.84|5271.84|5309.99|5271.99|5309.83|5271.83|9
1608099350000|2020-12-16 06:15:50|5309.87|5271.87|5309.04|5271.04|5309.87|5271.87|5309.04|5271.04|9
1608099360000|2020-12-16 06:16:00|5309.09|5271.09|5309.37|5271.37|5309.4|5271.4|5308.9|5270.9|10
1608099370000|2020-12-16 06:16:10|5309.39|5271.39|5309.84|5271.84|5309.84|5271.84|5309.39|5271.39|9
1608099380000|2020-12-16 06:16:20|5309.85|5271.85|5309.64|5271.64|5309.85|5271.85|5309.64|5271.64|8
1608099390000|2020-12-16 06:16:30|5309.69|5271.69|5309.69|5271.69|5309.76|5271.76|5309.62|5271.62|10
1608099400000|2020-12-16 06:16:40|5309.79|5271.79|5310.08|5272.08|5310.1|5272.1|5309.72|5271.72|10
1608099410000|2020-12-16 06:16:50|5310.31|5272.31|5310.5|5272.5|5310.51|5272.51|5310.21|5272.21|9
1608099420000|2020-12-16 06:17:00|5310.49|5272.49|5310.42|5272.42|5310.75|5272.75|5310.42|5272.42|8
1608099430000|2020-12-16 06:17:10|5310.28|5272.28|5309.87|5271.87|5310.59|5272.59|5309.87|5271.87|10
1608099440000|2020-12-16 06:17:20|5309.75|5271.75|5309.26|5271.26|5309.75|5271.75|5308.97|5270.97|10
1608099450000|2020-12-16 06:17:30|5309.22|5271.22|5308.44|5270.44|5309.22|5271.22|5308.44|5270.44|9
1608099460000|2020-12-16 06:17:40|5308.49|5270.49|5309.11|5271.11|5309.11|5271.11|5308.49|5270.49|9
1608099470000|2020-12-16 06:17:50|5309.29|5271.29|5309.63|5271.63|5309.63|5271.63|5309.21|5271.21|8
1608099480000|2020-12-16 06:18:00|5309.36|5271.36|5309.25|5271.25|5309.37|5271.37|5309.21|5271.21|8
1608099490000|2020-12-16 06:18:10|5309.32|5271.32|5308.97|5270.97|5309.32|5271.32|5308.97|5270.97|9
1608099500000|2020-12-16 06:18:20|5308.94|5270.94|5308.83|5270.83|5308.94|5270.94|5308.83|5270.83|7
1608099510000|2020-12-16 06:18:30|5308.71|5270.71|5308.81|5270.81|5308.89|5270.89|5308.71|5270.71|10
1608099520000|2020-12-16 06:18:40|5308.85|5270.85|5308.77|5270.77|5308.85|5270.85|5308.52|5270.52|10
1608099530000|2020-12-16 06:18:50|5308.66|5270.66|5308.73|5270.73|5308.83|5270.83|5308.56|5270.56|10
1608099540000|2020-12-16 06:19:00|5308.6|5270.6|5308.72|5270.72|5308.8|5270.8|5308.6|5270.6|10
1608099550000|2020-12-16 06:19:10|5308.86|5270.86|5308.84|5270.84|5308.96|5270.96|5308.84|5270.84|9
1608099560000|2020-12-16 06:19:20|5308.88|5270.88|5308.92|5270.92|5308.99|5270.99|5308.8|5270.8|8
1608099570000|2020-12-16 06:19:30|5308.91|5270.91|5308.97|5270.97|5308.97|5270.97|5308.89|5270.89|7
1608099580000|2020-12-16 06:19:40|5309|5271|5309.15|5271.15|5309.22|5271.22|5309|5271|6
1608099590000|2020-12-16 06:19:50|5309.14|5271.14|5309.24|5271.24|5309.38|5271.38|5309.14|5271.14|8
1608099600000|2020-12-16 06:20:00|5309.02|5271.02|5309.29|5271.29|5309.4|5271.4|5309.02|5271.02|9
1608099610000|2020-12-16 06:20:10|5309.24|5271.24|5309.18|5271.18|5309.44|5271.44|5309.18|5271.18|9
1608099620000|2020-12-16 06:20:20|5309.41|5271.41|5310.72|5272.72|5310.74|5272.74|5309.4|5271.4|10
1608099630000|2020-12-16 06:20:30|5310.92|5272.92|5310.97|5272.97|5311.18|5273.18|5310.92|5272.92|10
1608099640000|2020-12-16 06:20:40|5310.93|5272.93|5310.44|5272.44|5310.93|5272.93|5310.44|5272.44|10
1608099650000|2020-12-16 06:20:50|5310.52|5272.52|5309.71|5271.71|5310.52|5272.52|5309.71|5271.71|9
1608099660000|2020-12-16 06:21:00|5309.6|5271.6|5309.04|5271.04|5309.61|5271.61|5309.04|5271.04|10
1608099670000|2020-12-16 06:21:10|5308.98|5270.98|5308.04|5270.04|5308.98|5270.98|5308.04|5270.04|10
1608099680000|2020-12-16 06:21:20|5307.88|5269.88|5307.23|5269.23|5307.88|5269.88|5307.14|5269.14|9
1608099690000|2020-12-16 06:21:30|5307.16|5269.16|5306.43|5268.43|5307.16|5269.16|5306.43|5268.43|7
1608099700000|2020-12-16 06:21:40|5306.34|5268.34|5307.09|5269.09|5307.12|5269.12|5306.34|5268.34|10
1608099710000|2020-12-16 06:21:50|5307.12|5269.12|5307.81|5269.81|5307.81|5269.81|5306.98|5268.98|10
1608099720000|2020-12-16 06:22:00|5307.71|5269.71|5307.96|5269.96|5308.03|5270.03|5307.69|5269.69|9
1608099730000|2020-12-16 06:22:10|5308.05|5270.05|5307.49|5269.49|5308.05|5270.05|5307.45|5269.45|10
1608099740000|2020-12-16 06:22:20|5307.56|5269.56|5307.66|5269.66|5307.86|5269.86|5307.56|5269.56|10
1608099750000|2020-12-16 06:22:30|5307.63|5269.63|5307.48|5269.48|5307.7|5269.7|5307.4|5269.4|10
1608099760000|2020-12-16 06:22:40|5307.53|5269.53|5307.63|5269.63|5307.71|5269.71|5307.51|5269.51|9
1608099770000|2020-12-16 06:22:50|5307.59|5269.59|5307.33|5269.33|5307.65|5269.65|5307.33|5269.33|10
1608099780000|2020-12-16 06:23:00|5307.24|5269.24|5306.7|5268.7|5307.24|5269.24|5306.7|5268.7|10
1608099790000|2020-12-16 06:23:10|5306.69|5268.69|5306.35|5268.35|5306.69|5268.69|5306.32|5268.32|9
1608099800000|2020-12-16 06:23:20|5306.34|5268.34|5306.46|5268.46|5306.46|5268.46|5306.27|5268.27|9
1608099810000|2020-12-16 06:23:30|5306.47|5268.47|5306.48|5268.48|5306.52|5268.52|5306.31|5268.31|9
1608099820000|2020-12-16 06:23:40|5306.52|5268.52|5306.41|5268.41|5306.52|5268.52|5306.26|5268.26|10
1608099830000|2020-12-16 06:23:50|5306.45|5268.45|5306.54|5268.54|5306.54|5268.54|5306.45|5268.45|6
1608099840000|2020-12-16 06:24:00|5306.59|5268.59|5306.53|5268.53|5306.65|5268.65|5306.46|5268.46|10
1608099850000|2020-12-16 06:24:10|5306.43|5268.43|5305.57|5267.57|5306.46|5268.46|5305.57|5267.57|9
1608099860000|2020-12-16 06:24:20|5305.59|5267.59|5305.15|5267.15|5305.61|5267.61|5304.98|5266.98|9
1608099870000|2020-12-16 06:24:30|5305.2|5267.2|5304.64|5266.64|5305.2|5267.2|5304.64|5266.64|9
1608099880000|2020-12-16 06:24:40|5304.69|5266.69|5304.45|5266.45|5304.7|5266.7|5304.34|5266.34|10
1608099890000|2020-12-16 06:24:50|5304.2|5266.2|5302.8|5264.8|5304.28|5266.28|5302.8|5264.8|9
1608099900000|2020-12-16 06:25:00|5302.97|5264.97|5302.48|5264.48|5303.12|5265.12|5302.48|5264.48|10
1608099910000|2020-12-16 06:25:10|5302.56|5264.56|5302.48|5264.48|5302.66|5264.66|5302.43|5264.43|10
1608099920000|2020-12-16 06:25:20|5302.6|5264.6|5303.06|5265.06|5303.08|5265.08|5302.28|5264.28|10
1608099930000|2020-12-16 06:25:30|5303.11|5265.11|5303.45|5265.45|5303.45|5265.45|5303.11|5265.11|8
1608099940000|2020-12-16 06:25:40|5303.57|5265.57|5303.39|5265.39|5303.65|5265.65|5303.39|5265.39|10
1608099950000|2020-12-16 06:25:50|5303.43|5265.43|5303.36|5265.36|5303.43|5265.43|5303.24|5265.24|8
1608099960000|2020-12-16 06:26:00|5303.46|5265.46|5303.48|5265.48|5303.51|5265.51|5303.45|5265.45|7
1608099970000|2020-12-16 06:26:10|5303.39|5265.39|5303.54|5265.54|5303.56|5265.56|5303.36|5265.36|10
1608099980000|2020-12-16 06:26:20|5303.61|5265.61|5303.36|5265.36|5303.65|5265.65|5303.36|5265.36|10
1608099990000|2020-12-16 06:26:30|5303.37|5265.37|5302.86|5264.86|5303.37|5265.37|5302.86|5264.86|9
1608100000000|2020-12-16 06:26:40|5302.69|5264.69|5302.58|5264.58|5302.74|5264.74|5302.56|5264.56|10
1608100010000|2020-12-16 06:26:50|5302.46|5264.46|5302.11|5264.11|5302.46|5264.46|5302.1|5264.1|9
1608100020000|2020-12-16 06:27:00|5302.08|5264.08|5302.29|5264.29|5302.37|5264.37|5302.06|5264.06|10
1608100030000|2020-12-16 06:27:10|5302.39|5264.39|5300.19|5262.19|5302.39|5264.39|5300.13|5262.13|10
1608100040000|2020-12-16 06:27:20|5300.17|5262.17|5299.98|5261.98|5300.17|5262.17|5299.82|5261.82|9
1608100050000|2020-12-16 06:27:30|5299.17|5261.17|5299.3|5261.3|5299.3|5261.3|5298.9|5260.9|9
1608100060000|2020-12-16 06:27:40|5299.43|5261.43|5299.44|5261.44|5299.69|5261.69|5299.4|5261.4|9
1608100070000|2020-12-16 06:27:50|5299.5|5261.5|5299.4|5261.4|5299.5|5261.5|5299.27|5261.27|9
1608100080000|2020-12-16 06:28:00|5299.41|5261.41|5299.37|5261.37|5299.74|5261.74|5299.37|5261.37|10
1608100090000|2020-12-16 06:28:10|5299.39|5261.39|5299.13|5261.13|5299.41|5261.41|5299.06|5261.06|8
1608100100000|2020-12-16 06:28:20|5299.16|5261.16|5299.28|5261.28|5299.28|5261.28|5299.05|5261.05|10
1608100110000|2020-12-16 06:28:30|5299.29|5261.29|5299.49|5261.49|5299.49|5261.49|5299.29|5261.29|10
1608100120000|2020-12-16 06:28:40|5299.5|5261.5|5299.96|5261.96|5299.97|5261.97|5299.49|5261.49|8
1608100130000|2020-12-16 06:28:50|5299.93|5261.93|5299.68|5261.68|5299.97|5261.97|5299.68|5261.68|9
1608100140000|2020-12-16 06:29:00|5299.7|5261.7|5299.42|5261.42|5299.74|5261.74|5299.42|5261.42|9
1608100150000|2020-12-16 06:29:10|5299.41|5261.41|5298.97|5260.97|5299.43|5261.43|5298.97|5260.97|10
1608100160000|2020-12-16 06:29:20|5298.98|5260.98|5298.55|5260.55|5298.98|5260.98|5298.55|5260.55|9
1608100170000|2020-12-16 06:29:30|5298.57|5260.57|5298.41|5260.41|5298.57|5260.57|5298.37|5260.37|8
1608100180000|2020-12-16 06:29:40|5298.24|5260.24|5298.03|5260.03|5298.3|5260.3|5298.03|5260.03|9
1608100190000|2020-12-16 06:29:50|5297.83|5259.83|5298.38|5260.38|5298.38|5260.38|5297.77|5259.77|10
1608100200000|2020-12-16 06:30:00|5298.32|5260.32|5297.96|5259.96|5298.44|5260.44|5297.95|5259.95|10
1608100210000|2020-12-16 06:30:10|5297.88|5259.88|5297.92|5259.92|5297.98|5259.98|5297.8|5259.8|9
1608100220000|2020-12-16 06:30:20|5297.96|5259.96|5297.93|5259.93|5298.02|5260.02|5297.92|5259.92|10
1608100230000|2020-12-16 06:30:30|5297.94|5259.94|5297.85|5259.85|5297.95|5259.95|5297.73|5259.73|10
1608100240000|2020-12-16 06:30:40|5297.88|5259.88|5297.52|5259.52|5297.9|5259.9|5297.52|5259.52|9
1608100250000|2020-12-16 06:30:50|5297.54|5259.54|5297.57|5259.57|5297.57|5259.57|5297.5|5259.5|8
1608100260000|2020-12-16 06:31:00|5297.68|5259.68|5297.62|5259.62|5297.68|5259.68|5297.62|5259.62|8
1608100270000|2020-12-16 06:31:10|5297.63|5259.63|5298.09|5260.09|5298.09|5260.09|5297.38|5259.38|10
1608100280000|2020-12-16 06:31:20|5298.17|5260.17|5300.12|5262.12|5300.12|5262.12|5298.17|5260.17|9
1608100290000|2020-12-16 06:31:30|5299.97|5261.97|5300.84|5262.84|5300.84|5262.84|5299.97|5261.97|9
1608100300000|2020-12-16 06:31:40|5300.77|5262.77|5301.22|5263.22|5301.23|5263.23|5300.73|5262.73|10
1608100310000|2020-12-16 06:31:50|5301.42|5263.42|5301.41|5263.41|5301.53|5263.53|5301.4|5263.4|9
1608100320000|2020-12-16 06:32:00|5301.3|5263.3|5302.71|5264.71|5302.71|5264.71|5301.3|5263.3|10
1608100330000|2020-12-16 06:32:10|5302.67|5264.67|5304.33|5266.33|5304.33|5266.33|5302.67|5264.67|10
1608100340000|2020-12-16 06:32:20|5304.44|5266.44|5304.97|5266.97|5305.01|5267.01|5304.44|5266.44|8
1608100350000|2020-12-16 06:32:30|5304.92|5266.92|5305.68|5267.68|5305.68|5267.68|5304.92|5266.92|10
1608100360000|2020-12-16 06:32:40|5305.67|5267.67|5305.94|5267.94|5306.19|5268.19|5305.67|5267.67|10
1608100370000|2020-12-16 06:32:50|5305.61|5267.61|5306.64|5268.64|5306.68|5268.68|5305.47|5267.47|9
1608100380000|2020-12-16 06:33:00|5306.81|5268.81|5308.4|5270.4|5308.4|5270.4|5306.81|5268.81|10
1608100390000|2020-12-16 06:33:10|5308.48|5270.48|5309.16|5271.16|5309.19|5271.19|5308.48|5270.48|9
1608100400000|2020-12-16 06:33:20|5309.27|5271.27|5309.72|5271.72|5309.72|5271.72|5309.27|5271.27|9
1608100410000|2020-12-16 06:33:30|5309.78|5271.78|5310.46|5272.46|5310.47|5272.47|5309.78|5271.78|9
1608100420000|2020-12-16 06:33:40|5310.48|5272.48|5310.83|5272.83|5310.83|5272.83|5310.41|5272.41|10
1608100430000|2020-12-16 06:33:50|5310.74|5272.74|5311.02|5273.02|5311.03|5273.03|5310.73|5272.73|10
1608100440000|2020-12-16 06:34:00|5311.09|5273.09|5311.1|5273.1|5311.18|5273.18|5310.95|5272.95|8
1608100450000|2020-12-16 06:34:10|5311.03|5273.03|5311.67|5273.67|5311.67|5273.67|5311.03|5273.03|9
1608100460000|2020-12-16 06:34:20|5311.78|5273.78|5311.95|5273.95|5311.98|5273.98|5311.64|5273.64|10
1608100470000|2020-12-16 06:34:30|5311.93|5273.93|5310.94|5272.94|5311.93|5273.93|5310.94|5272.94|10
1608100480000|2020-12-16 06:34:40|5310.69|5272.69|5310.29|5272.29|5310.69|5272.69|5310.29|5272.29|10
1608100490000|2020-12-16 06:34:50|5310.28|5272.28|5309.95|5271.95|5310.31|5272.31|5309.83|5271.83|10
1608100500000|2020-12-16 06:35:00|5309.94|5271.94|5310.21|5272.21|5310.21|5272.21|5309.92|5271.92|9
1608100510000|2020-12-16 06:35:10|5310.38|5272.38|5310.33|5272.33|5310.54|5272.54|5310.32|5272.32|9
1608100520000|2020-12-16 06:35:20|5310.4|5272.4|5310.58|5272.58|5310.69|5272.69|5310.35|5272.35|9
1608100530000|2020-12-16 06:35:30|5310.64|5272.64|5311.02|5273.02|5311.05|5273.05|5310.64|5272.64|8
1608100540000|2020-12-16 06:35:40|5311.11|5273.11|5311.38|5273.38|5311.44|5273.44|5311.11|5273.11|9
1608100550000|2020-12-16 06:35:50|5311.39|5273.39|5310.69|5272.69|5311.39|5273.39|5310.69|5272.69|10
1608100560000|2020-12-16 06:36:00|5310.78|5272.78|5310.31|5272.31|5310.78|5272.78|5310.28|5272.28|10
1608100570000|2020-12-16 06:36:10|5310.22|5272.22|5310.24|5272.24|5310.35|5272.35|5310.16|5272.16|9
1608100580000|2020-12-16 06:36:20|5310.22|5272.22|5310.1|5272.1|5310.22|5272.22|5310.1|5272.1|9
1608100590000|2020-12-16 06:36:30|5310.08|5272.08|5309.99|5271.99|5310.14|5272.14|5309.93|5271.93|9
1608100600000|2020-12-16 06:36:40|5310.01|5272.01|5309.67|5271.67|5310.03|5272.03|5309.67|5271.67|10
1608100610000|2020-12-16 06:36:50|5309.65|5271.65|5309.33|5271.33|5309.68|5271.68|5309.33|5271.33|10
1608100620000|2020-12-16 06:37:00|5309.29|5271.29|5309.58|5271.58|5309.58|5271.58|5309.29|5271.29|9
1608100630000|2020-12-16 06:37:10|5309.71|5271.71|5310.08|5272.08|5310.18|5272.18|5309.71|5271.71|10
1608100640000|2020-12-16 06:37:20|5310.2|5272.2|5310.44|5272.44|5310.48|5272.48|5310.05|5272.05|9
1608100650000|2020-12-16 06:37:30|5310.45|5272.45|5310.51|5272.51|5310.51|5272.51|5310.39|5272.39|7
1608100660000|2020-12-16 06:37:40|5310.49|5272.49|5310.42|5272.42|5310.5|5272.5|5310.37|5272.37|9
1608100670000|2020-12-16 06:37:50|5310.52|5272.52|5310.83|5272.83|5310.9|5272.9|5310.52|5272.52|10
1608100680000|2020-12-16 06:38:00|5310.91|5272.91|5310.98|5272.98|5310.98|5272.98|5310.87|5272.87|7
1608100690000|2020-12-16 06:38:10|5311.06|5273.06|5311.29|5273.29|5311.29|5273.29|5311.06|5273.06|10
1608100700000|2020-12-16 06:38:20|5311.28|5273.28|5311.36|5273.36|5311.58|5273.58|5311.28|5273.28|9
1608100710000|2020-12-16 06:38:30|5311.33|5273.33|5311.23|5273.23|5311.39|5273.39|5311.23|5273.23|8
1608100720000|2020-12-16 06:38:40|5311.18|5273.18|5310.56|5272.56|5311.18|5273.18|5310.46|5272.46|10
1608100730000|2020-12-16 06:38:50|5310.32|5272.32|5309.85|5271.85|5310.32|5272.32|5309.85|5271.85|10
1608100740000|2020-12-16 06:39:00|5309.84|5271.84|5309.43|5271.43|5309.84|5271.84|5309.4|5271.4|10
1608100750000|2020-12-16 06:39:10|5309.44|5271.44|5308.95|5270.95|5309.44|5271.44|5308.88|5270.88|10
1608100760000|2020-12-16 06:39:20|5308.96|5270.96|5309.54|5271.54|5309.54|5271.54|5308.94|5270.94|8
1608100770000|2020-12-16 06:39:30|5309.49|5271.49|5309.18|5271.18|5309.49|5271.49|5309.18|5271.18|8
1608100780000|2020-12-16 06:39:40|5309.22|5271.22|5309.65|5271.65|5309.65|5271.65|5309.2|5271.2|9
1608100790000|2020-12-16 06:39:50|5309.67|5271.67|5309.73|5271.73|5309.82|5271.82|5309.67|5271.67|9
1608100800000|2020-12-16 06:40:00|5309.74|5271.74|5310.01|5272.01|5310.01|5272.01|5309.74|5271.74|9
1608100810000|2020-12-16 06:40:10|5310.12|5272.12|5310.06|5272.06|5310.17|5272.17|5310.01|5272.01|10
1608100820000|2020-12-16 06:40:20|5309.99|5271.99|5309.72|5271.72|5309.99|5271.99|5309.49|5271.49|9
1608100830000|2020-12-16 06:40:30|5309.73|5271.73|5309.35|5271.35|5309.73|5271.73|5309.35|5271.35|8
1608100840000|2020-12-16 06:40:40|5309.42|5271.42|5309.72|5271.72|5309.72|5271.72|5309.42|5271.42|10
1608100850000|2020-12-16 06:40:50|5309.73|5271.73|5309.67|5271.67|5309.83|5271.83|5309.64|5271.64|10
1608100860000|2020-12-16 06:41:00|5309.72|5271.72|5309.96|5271.96|5309.96|5271.96|5309.72|5271.72|9
1608100870000|2020-12-16 06:41:10|5310.04|5272.04|5310.49|5272.49|5310.51|5272.51|5310.04|5272.04|9
1608100880000|2020-12-16 06:41:20|5310.62|5272.62|5311.29|5273.29|5311.29|5273.29|5310.62|5272.62|9
1608100890000|2020-12-16 06:41:30|5311.45|5273.45|5311.7|5273.7|5311.75|5273.75|5311.45|5273.45|8
1608100900000|2020-12-16 06:41:40|5311.73|5273.73|5313.43|5275.43|5313.52|5275.52|5311.73|5273.73|10
1608100910000|2020-12-16 06:41:50|5313.64|5275.64|5315.11|5277.11|5315.11|5277.11|5313.64|5275.64|10
1608100920000|2020-12-16 06:42:00|5315.15|5277.15|5315.31|5277.31|5315.44|5277.44|5315.15|5277.15|10
1608100930000|2020-12-16 06:42:10|5315.27|5277.27|5314.91|5276.91|5315.27|5277.27|5314.85|5276.85|9
1608100940000|2020-12-16 06:42:20|5314.85|5276.85|5314.71|5276.71|5314.85|5276.85|5314.66|5276.66|10
1608100950000|2020-12-16 06:42:30|5314.75|5276.75|5314.61|5276.61|5315|5277|5314.61|5276.61|9
1608100960000|2020-12-16 06:42:40|5314.53|5276.53|5313.59|5275.59|5314.53|5276.53|5313.57|5275.57|9
1608100970000|2020-12-16 06:42:50|5313.29|5275.29|5312.61|5274.61|5313.29|5275.29|5312.43|5274.43|10
1608100980000|2020-12-16 06:43:00|5312.59|5274.59|5312.51|5274.51|5312.74|5274.74|5312.46|5274.46|10
1608100990000|2020-12-16 06:43:10|5312.52|5274.52|5312.35|5274.35|5312.58|5274.58|5312.25|5274.25|9
1608101000000|2020-12-16 06:43:20|5312.39|5274.39|5312.68|5274.68|5312.68|5274.68|5312.39|5274.39|7
1608101010000|2020-12-16 06:43:30|5312.86|5274.86|5312.55|5274.55|5312.86|5274.86|5312.55|5274.55|8
1608101020000|2020-12-16 06:43:40|5312.54|5274.54|5312.3|5274.3|5312.57|5274.57|5312.3|5274.3|9
1608101030000|2020-12-16 06:43:50|5312.41|5274.41|5312.72|5274.72|5312.72|5274.72|5312.41|5274.41|9
1608101040000|2020-12-16 06:44:00|5312.82|5274.82|5312.28|5274.28|5312.85|5274.85|5312.28|5274.28|8
1608101050000|2020-12-16 06:44:10|5312.25|5274.25|5311.56|5273.56|5312.34|5274.34|5311.53|5273.53|10
1608101060000|2020-12-16 06:44:20|5311.51|5273.51|5312.06|5274.06|5312.06|5274.06|5311.15|5273.15|10
1608101070000|2020-12-16 06:44:30|5312.07|5274.07|5313.26|5275.26|5313.26|5275.26|5312.07|5274.07|10
1608101080000|2020-12-16 06:44:40|5313.29|5275.29|5313.89|5275.89|5313.89|5275.89|5313.25|5275.25|10
1608101090000|2020-12-16 06:44:50|5313.85|5275.85|5314.59|5276.59|5314.59|5276.59|5313.67|5275.67|10
1608101100000|2020-12-16 06:45:00|5314.72|5276.72|5314.76|5276.76|5314.76|5276.76|5314.65|5276.65|10
1608101110000|2020-12-16 06:45:10|5314.78|5276.78|5315|5277|5315|5277|5314.78|5276.78|7
1608101120000|2020-12-16 06:45:20|5315.11|5277.11|5315.05|5277.05|5315.17|5277.17|5314.97|5276.97|10
1608101130000|2020-12-16 06:45:30|5314.97|5276.97|5315.06|5277.06|5315.06|5277.06|5314.87|5276.87|8
1608101140000|2020-12-16 06:45:40|5315.3|5277.3|5315.52|5277.52|5315.69|5277.69|5315.3|5277.3|10
1608101150000|2020-12-16 06:45:50|5315.8|5277.8|5317.38|5279.38|5317.38|5279.38|5315.8|5277.8|10
1608101160000|2020-12-16 06:46:00|5317.39|5279.39|5318.04|5280.04|5318.05|5280.05|5317.39|5279.39|10
1608101170000|2020-12-16 06:46:10|5317.98|5279.98|5318.36|5280.36|5318.41|5280.41|5317.98|5279.98|10
1608101180000|2020-12-16 06:46:20|5318.41|5280.41|5318.79|5280.79|5318.79|5280.79|5318.41|5280.41|9
1608101190000|2020-12-16 06:46:30|5318.51|5280.51|5318.89|5280.89|5319.06|5281.06|5318.51|5280.51|10
1608101200000|2020-12-16 06:46:40|5319.09|5281.09|5319.12|5281.12|5319.24|5281.24|5319.09|5281.09|9
1608101210000|2020-12-16 06:46:50|5319.1|5281.1|5319.61|5281.61|5319.61|5281.61|5319.05|5281.05|10
1608101220000|2020-12-16 06:47:00|5319.67|5281.67|5319.27|5281.27|5319.67|5281.67|5319.26|5281.26|10
1608101230000|2020-12-16 06:47:10|5319.33|5281.33|5319.41|5281.41|5319.41|5281.41|5319.22|5281.22|7
1608101240000|2020-12-16 06:47:20|5319.59|5281.59|5319.98|5281.98|5320.04|5282.04|5319.59|5281.59|9
1608101250000|2020-12-16 06:47:30|5319.86|5281.86|5320.27|5282.27|5320.49|5282.49|5319.86|5281.86|10
1608101260000|2020-12-16 06:47:40|5320.26|5282.26|5321.02|5283.02|5321.12|5283.12|5320.25|5282.25|10
1608101270000|2020-12-16 06:47:50|5321.26|5283.26|5321.55|5283.55|5321.55|5283.55|5321.1|5283.1|10
1608101280000|2020-12-16 06:48:00|5321.68|5283.68|5321.19|5283.19|5321.68|5283.68|5321.12|5283.12|9
1608101290000|2020-12-16 06:48:10|5321.2|5283.2|5319.49|5281.49|5321.2|5283.2|5319.49|5281.49|9
1608101300000|2020-12-16 06:48:20|5319.5|5281.5|5319.29|5281.29|5319.57|5281.57|5319.29|5281.29|10
1608101310000|2020-12-16 06:48:30|5319.28|5281.28|5319.5|5281.5|5319.71|5281.71|5319.28|5281.28|9
1608101320000|2020-12-16 06:48:40|5319.52|5281.52|5320.08|5282.08|5320.11|5282.11|5319.52|5281.52|8
1608101330000|2020-12-16 06:48:50|5320.3|5282.3|5320.37|5282.37|5320.52|5282.52|5320.21|5282.21|9
1608101340000|2020-12-16 06:49:00|5320.32|5282.32|5319.98|5281.98|5320.34|5282.34|5319.98|5281.98|9
1608101350000|2020-12-16 06:49:10|5319.96|5281.96|5319.67|5281.67|5319.96|5281.96|5319.58|5281.58|10
1608101360000|2020-12-16 06:49:20|5319.64|5281.64|5319.82|5281.82|5319.98|5281.98|5319.64|5281.64|10
1608101370000|2020-12-16 06:49:30|5319.76|5281.76|5319.73|5281.73|5319.76|5281.76|5319.65|5281.65|9
1608101380000|2020-12-16 06:49:40|5319.74|5281.74|5320.26|5282.26|5320.32|5282.32|5319.74|5281.74|10
1608101390000|2020-12-16 06:49:50|5320.2|5282.2|5320.47|5282.47|5320.6|5282.6|5320.2|5282.2|9
1608101400000|2020-12-16 06:50:00|5320.52|5282.52|5320.38|5282.38|5320.64|5282.64|5320.38|5282.38|9
1608101410000|2020-12-16 06:50:10|5320.37|5282.37|5320.65|5282.65|5320.65|5282.65|5320.37|5282.37|9
1608101420000|2020-12-16 06:50:20|5320.53|5282.53|5320.46|5282.46|5320.63|5282.63|5320.4|5282.4|10
1608101430000|2020-12-16 06:50:30|5320.51|5282.51|5320.67|5282.67|5320.7|5282.7|5320.51|5282.51|8
1608101440000|2020-12-16 06:50:40|5320.68|5282.68|5321.38|5283.38|5321.38|5283.38|5320.68|5282.68|10
1608101450000|2020-12-16 06:50:50|5321.25|5283.25|5321.54|5283.54|5321.54|5283.54|5321.25|5283.25|10
1608101460000|2020-12-16 06:51:00|5321.58|5283.58|5321.68|5283.68|5321.68|5283.68|5321.49|5283.49|8
1608101470000|2020-12-16 06:51:10|5321.56|5283.56|5322.15|5284.15|5322.15|5284.15|5321.54|5283.54|10
1608101480000|2020-12-16 06:51:20|5322.06|5284.06|5322.38|5284.38|5322.38|5284.38|5321.99|5283.99|9
1608101490000|2020-12-16 06:51:30|5322.63|5284.63|5323.58|5285.58|5323.63|5285.63|5322.63|5284.63|9
1608101500000|2020-12-16 06:51:40|5323.61|5285.61|5324.38|5286.38|5324.38|5286.38|5323.61|5285.61|10
1608101510000|2020-12-16 06:51:50|5324.3|5286.3|5324.21|5286.21|5324.42|5286.42|5324.19|5286.19|10
1608101520000|2020-12-16 06:52:00|5324.4|5286.4|5325.34|5287.34|5325.34|5287.34|5324.36|5286.36|10
1608101530000|2020-12-16 06:52:10|5325.3|5287.3|5326.4|5288.4|5326.4|5288.4|5325.3|5287.3|9
1608101540000|2020-12-16 06:52:20|5326.37|5288.37|5327.91|5289.91|5327.91|5289.91|5326.37|5288.37|10
1608101550000|2020-12-16 06:52:30|5327.9|5289.9|5328.02|5290.02|5328.03|5290.03|5327.84|5289.84|8
1608101560000|2020-12-16 06:52:40|5327.94|5289.94|5328.27|5290.27|5328.44|5290.44|5327.87|5289.87|10
1608101570000|2020-12-16 06:52:50|5328.21|5290.21|5329.31|5291.31|5329.31|5291.31|5328.14|5290.14|9
1608101580000|2020-12-16 06:53:00|5329.34|5291.34|5329.69|5291.69|5329.72|5291.72|5329.29|5291.29|10
1608101590000|2020-12-16 06:53:10|5329.65|5291.65|5331.12|5293.12|5331.12|5293.12|5329.65|5291.65|9
1608101600000|2020-12-16 06:53:20|5331.09|5293.09|5331.81|5293.81|5331.81|5293.81|5331.09|5293.09|9
1608101610000|2020-12-16 06:53:30|5332.48|5294.48|5332.99|5294.99|5333.35|5295.35|5332.48|5294.48|10
1608101620000|2020-12-16 06:53:40|5333.01|5295.01|5333.37|5295.37|5333.37|5295.37|5333.01|5295.01|8
1608101630000|2020-12-16 06:53:50|5333.16|5295.16|5332.8|5294.8|5333.16|5295.16|5332.54|5294.54|10
1608101640000|2020-12-16 06:54:00|5332.82|5294.82|5332.38|5294.38|5332.82|5294.82|5332.34|5294.34|10
1608101650000|2020-12-16 06:54:10|5332.4|5294.4|5333.06|5295.06|5333.21|5295.21|5332.4|5294.4|9
1608101660000|2020-12-16 06:54:20|5332.98|5294.98|5333.32|5295.32|5333.34|5295.34|5332.88|5294.88|10
1608101670000|2020-12-16 06:54:30|5333.26|5295.26|5333.91|5295.91|5333.91|5295.91|5333.26|5295.26|10
1608101680000|2020-12-16 06:54:40|5333.93|5295.93|5333.96|5295.96|5333.97|5295.97|5333.72|5295.72|10
1608101690000|2020-12-16 06:54:50|5333.92|5295.92|5334.2|5296.2|5334.2|5296.2|5333.76|5295.76|6
1608101700000|2020-12-16 06:55:00|5334.17|5296.17|5333.86|5295.86|5334.21|5296.21|5333.86|5295.86|8
1608101710000|2020-12-16 06:55:10|5333.87|5295.87|5332.99|5294.99|5334.01|5296.01|5332.99|5294.99|9
1608101720000|2020-12-16 06:55:20|5332.97|5294.97|5332.22|5294.22|5332.97|5294.97|5332.22|5294.22|10
1608101730000|2020-12-16 06:55:30|5332.07|5294.07|5332.47|5294.47|5332.47|5294.47|5331.84|5293.84|10
1608101740000|2020-12-16 06:55:40|5332.46|5294.46|5332.33|5294.33|5332.59|5294.59|5332.33|5294.33|10
1608101750000|2020-12-16 06:55:50|5332.76|5294.76|5334.05|5296.05|5334.05|5296.05|5332.42|5294.42|10
1608101760000|2020-12-16 06:56:00|5333.89|5295.89|5333.51|5295.51|5333.89|5295.89|5333.45|5295.45|9
1608101770000|2020-12-16 06:56:10|5333.13|5295.13|5332.85|5294.85|5333.15|5295.15|5332.75|5294.75|10
1608101780000|2020-12-16 06:56:20|5332.69|5294.69|5332.46|5294.46|5333|5295|5332.45|5294.45|10
1608101790000|2020-12-16 06:56:30|5332.52|5294.52|5332.44|5294.44|5332.52|5294.52|5332.14|5294.14|9
1608101800000|2020-12-16 06:56:40|5332.49|5294.49|5332.67|5294.67|5332.83|5294.83|5332.26|5294.26|10
1608101810000|2020-12-16 06:56:50|5332.75|5294.75|5332.26|5294.26|5332.85|5294.85|5332.26|5294.26|10
1608101820000|2020-12-16 06:57:00|5332.13|5294.13|5332.4|5294.4|5332.76|5294.76|5332.13|5294.13|10
1608101830000|2020-12-16 06:57:10|5332.46|5294.46|5332.05|5294.05|5332.46|5294.46|5332.05|5294.05|10
1608101840000|2020-12-16 06:57:20|5331.95|5293.95|5331.68|5293.68|5332.03|5294.03|5331.68|5293.68|9
1608101850000|2020-12-16 06:57:30|5331.75|5293.75|5331.55|5293.55|5331.78|5293.78|5331.52|5293.52|10
1608101860000|2020-12-16 06:57:40|5331.63|5293.63|5331.61|5293.61|5331.63|5293.63|5331.5|5293.5|10
1608101870000|2020-12-16 06:57:50|5331.64|5293.64|5331.62|5293.62|5331.66|5293.66|5331.38|5293.38|10
1608101880000|2020-12-16 06:58:00|5331.65|5293.65|5331.89|5293.89|5331.93|5293.93|5331.61|5293.61|10
1608101890000|2020-12-16 06:58:10|5332.02|5294.02|5331.95|5293.95|5332.1|5294.1|5331.81|5293.81|9
1608101900000|2020-12-16 06:58:20|5331.82|5293.82|5331.93|5293.93|5331.93|5293.93|5331.69|5293.69|10
1608101910000|2020-12-16 06:58:30|5332.11|5294.11|5332.55|5294.55|5332.55|5294.55|5332.1|5294.1|9
1608101920000|2020-12-16 06:58:40|5332.51|5294.51|5332.47|5294.47|5332.58|5294.58|5332.47|5294.47|10
1608101930000|2020-12-16 06:58:50|5332.57|5294.57|5332.82|5294.82|5332.82|5294.82|5332.34|5294.34|9
1608101940000|2020-12-16 06:59:00|5332.86|5294.86|5332.25|5294.25|5332.88|5294.88|5332.25|5294.25|8
1608101950000|2020-12-16 06:59:10|5332.18|5294.18|5331.88|5293.88|5332.18|5294.18|5331.88|5293.88|9
1608101960000|2020-12-16 06:59:20|5331.92|5293.92|5331.75|5293.75|5331.95|5293.95|5331.75|5293.75|10
1608101970000|2020-12-16 06:59:30|5331.74|5293.74|5331.08|5293.08|5331.74|5293.74|5331.08|5293.08|10
1608101980000|2020-12-16 06:59:40|5331.09|5293.09|5331.24|5293.24|5331.35|5293.35|5331.09|5293.09|9
1608101990000|2020-12-16 06:59:50|5331.22|5293.22|5330.99|5292.99|5331.37|5293.37|5330.99|5292.99|10
1608102000000|2020-12-16 07:00:00|5331|5293|5330.66|5292.66|5331|5293|5330.64|5292.64|10
1608102010000|2020-12-16 07:00:10|5330.58|5292.58|5330.14|5292.14|5330.58|5292.58|5330.14|5292.14|9
1608102020000|2020-12-16 07:00:20|5330.07|5292.07|5330.09|5292.09|5330.26|5292.26|5330.07|5292.07|10
1608102030000|2020-12-16 07:00:30|5330|5292|5329.19|5291.19|5330|5292|5329.19|5291.19|10
1608102040000|2020-12-16 07:00:40|5329.21|5291.21|5327.85|5289.85|5329.21|5291.21|5327.82|5289.82|10
1608102050000|2020-12-16 07:00:50|5327.76|5289.76|5326.53|5288.53|5327.76|5289.76|5326.37|5288.37|10
1608102060000|2020-12-16 07:01:00|5326.56|5288.56|5326.25|5288.25|5326.56|5288.56|5326.25|5288.25|10
1608102070000|2020-12-16 07:01:10|5326.05|5288.05|5325.63|5287.63|5326.06|5288.06|5325.63|5287.63|10
1608102080000|2020-12-16 07:01:20|5325.52|5287.52|5324.16|5286.16|5325.52|5287.52|5324.16|5286.16|10
1608102090000|2020-12-16 07:01:30|5324.09|5286.09|5322.68|5284.68|5324.09|5286.09|5322.6|5284.6|10
1608102100000|2020-12-16 07:01:40|5322.46|5284.46|5321.94|5283.94|5322.54|5284.54|5321.79|5283.79|10
1608102110000|2020-12-16 07:01:50|5321.71|5283.71|5320.23|5282.23|5321.71|5283.71|5320.23|5282.23|10
1608102120000|2020-12-16 07:02:00|5319.91|5281.91|5319.9|5281.9|5320.08|5282.08|5319.63|5281.63|10
1608102130000|2020-12-16 07:02:10|5319.63|5281.63|5319.99|5281.99|5319.99|5281.99|5319.63|5281.63|9
1608102140000|2020-12-16 07:02:20|5320.17|5282.17|5321.09|5283.09|5321.11|5283.11|5320.04|5282.04|9
1608102150000|2020-12-16 07:02:30|5321.38|5283.38|5322.21|5284.21|5322.21|5284.21|5321.38|5283.38|10
1608102160000|2020-12-16 07:02:40|5322.23|5284.23|5322.83|5284.83|5322.83|5284.83|5322.23|5284.23|10
1608102170000|2020-12-16 07:02:50|5322.86|5284.86|5323.06|5285.06|5323.06|5285.06|5322.86|5284.86|8
1608102180000|2020-12-16 07:03:00|5323.05|5285.05|5323.14|5285.14|5323.15|5285.15|5322.99|5284.99|9
1608102190000|2020-12-16 07:03:10|5323.12|5285.12|5323.12|5285.12|5323.15|5285.15|5323.02|5285.02|9
1608102200000|2020-12-16 07:03:20|5323.16|5285.16|5324|5286|5324|5286|5323.16|5285.16|9
1608102210000|2020-12-16 07:03:30|5324.03|5286.03|5324.28|5286.28|5324.28|5286.28|5324.03|5286.03|9
1608102220000|2020-12-16 07:03:40|5324.24|5286.24|5324.58|5286.58|5324.69|5286.69|5324.24|5286.24|9
1608102230000|2020-12-16 07:03:50|5324.59|5286.59|5324.58|5286.58|5324.64|5286.64|5324.4|5286.4|10
1608102240000|2020-12-16 07:04:00|5324.67|5286.67|5325.26|5287.26|5325.26|5287.26|5324.6|5286.6|10
1608102250000|2020-12-16 07:04:10|5325.22|5287.22|5325.34|5287.34|5325.34|5287.34|5325.03|5287.03|9
1608102260000|2020-12-16 07:04:20|5325.43|5287.43|5325.5|5287.5|5325.61|5287.61|5325.43|5287.43|9
1608102270000|2020-12-16 07:04:30|5325.54|5287.54|5325.57|5287.57|5325.71|5287.71|5325.49|5287.49|10
1608102280000|2020-12-16 07:04:40|5325.68|5287.68|5325.51|5287.51|5325.7|5287.7|5325.33|5287.33|10
1608102290000|2020-12-16 07:04:50|5325.82|5287.82|5326.58|5288.58|5326.58|5288.58|5325.82|5287.82|9
1608102300000|2020-12-16 07:05:00|5326.6|5288.6|5326.57|5288.57|5326.66|5288.66|5326.57|5288.57|9
1608102310000|2020-12-16 07:05:10|5326.63|5288.63|5326.41|5288.41|5326.63|5288.63|5326.21|5288.21|10
1608102320000|2020-12-16 07:05:20|5326.27|5288.27|5326.8|5288.8|5326.8|5288.8|5326.27|5288.27|9
1608102330000|2020-12-16 07:05:30|5326.62|5288.62|5329.41|5291.41|5329.41|5291.41|5326.62|5288.62|10
1608102340000|2020-12-16 07:05:40|5329.38|5291.38|5330.59|5292.59|5330.59|5292.59|5329.38|5291.38|8
1608102350000|2020-12-16 07:05:50|5330.67|5292.67|5332|5294|5332|5294|5330.67|5292.67|9
1608102360000|2020-12-16 07:06:00|5332.12|5294.12|5333.06|5295.06|5333.06|5295.06|5332.12|5294.12|10
1608102370000|2020-12-16 07:06:10|5333.08|5295.08|5333.73|5295.73|5333.73|5295.73|5333.08|5295.08|10
1608102380000|2020-12-16 07:06:20|5333.78|5295.78|5334.06|5296.06|5334.1|5296.1|5333.78|5295.78|9
1608102390000|2020-12-16 07:06:30|5334.27|5296.27|5334.02|5296.02|5334.44|5296.44|5334.02|5296.02|10
1608102400000|2020-12-16 07:06:40|5333.99|5295.99|5334.12|5296.12|5334.24|5296.24|5333.99|5295.99|9
1608102410000|2020-12-16 07:06:50|5334.06|5296.06|5333.78|5295.78|5334.12|5296.12|5333.72|5295.72|10
1608102420000|2020-12-16 07:07:00|5333.84|5295.84|5333.21|5295.21|5333.84|5295.84|5333.21|5295.21|10
1608102430000|2020-12-16 07:07:10|5333.29|5295.29|5332.65|5294.65|5333.29|5295.29|5332.65|5294.65|10
1608102440000|2020-12-16 07:07:20|5332.69|5294.69|5332.41|5294.41|5332.69|5294.69|5332.28|5294.28|10
1608102450000|2020-12-16 07:07:30|5332.54|5294.54|5333.06|5295.06|5333.06|5295.06|5332.38|5294.38|9
1608102460000|2020-12-16 07:07:40|5333.03|5295.03|5332.91|5294.91|5333.23|5295.23|5332.86|5294.86|10
1608102470000|2020-12-16 07:07:50|5332.96|5294.96|5333.08|5295.08|5333.17|5295.17|5332.96|5294.96|10
1608102480000|2020-12-16 07:08:00|5333.04|5295.04|5333.54|5295.54|5333.54|5295.54|5333.04|5295.04|10
1608102490000|2020-12-16 07:08:10|5333.59|5295.59|5332.13|5294.13|5333.59|5295.59|5332.13|5294.13|9
1608102500000|2020-12-16 07:08:20|5331.72|5293.72|5330.78|5292.78|5331.72|5293.72|5330.78|5292.78|10
1608102510000|2020-12-16 07:08:30|5330.63|5292.63|5330.56|5292.56|5330.89|5292.89|5330.53|5292.53|9
1608102520000|2020-12-16 07:08:40|5330.65|5292.65|5331.16|5293.16|5331.25|5293.25|5330.65|5292.65|10
1608102530000|2020-12-16 07:08:50|5331.15|5293.15|5331.45|5293.45|5331.45|5293.45|5331.11|5293.11|8
1608102540000|2020-12-16 07:09:00|5331.46|5293.46|5331.5|5293.5|5331.53|5293.53|5331.3|5293.3|10
1608102550000|2020-12-16 07:09:10|5331.48|5293.48|5331.96|5293.96|5331.99|5293.99|5331.48|5293.48|8
1608102560000|2020-12-16 07:09:20|5331.93|5293.93|5331.97|5293.97|5331.97|5293.97|5331.78|5293.78|10
1608102570000|2020-12-16 07:09:30|5331.76|5293.76|5331.74|5293.74|5331.89|5293.89|5331.74|5293.74|9
1608102580000|2020-12-16 07:09:40|5331.6|5293.6|5332.65|5294.65|5332.65|5294.65|5331.58|5293.58|9
1608102590000|2020-12-16 07:09:50|5332.68|5294.68|5332.77|5294.77|5332.92|5294.92|5332.68|5294.68|10
1608102600000|2020-12-16 07:10:00|5332.8|5294.8|5332.6|5294.6|5332.87|5294.87|5332.6|5294.6|10
1608102610000|2020-12-16 07:10:10|5332.58|5294.58|5332.56|5294.56|5332.58|5294.58|5332.35|5294.35|8
1608102620000|2020-12-16 07:10:20|5332.58|5294.58|5331.91|5293.91|5332.71|5294.71|5331.91|5293.91|10
1608102630000|2020-12-16 07:10:30|5331.84|5293.84|5330.86|5292.86|5331.91|5293.91|5330.83|5292.83|10
1608102640000|2020-12-16 07:10:40|5330.63|5292.63|5329.11|5291.11|5330.63|5292.63|5329.11|5291.11|10
1608102650000|2020-12-16 07:10:50|5329.03|5291.03|5328.3|5290.3|5329.03|5291.03|5328.29|5290.29|8
1608102660000|2020-12-16 07:11:00|5328.27|5290.27|5328.1|5290.1|5328.28|5290.28|5328.1|5290.1|10
1608102670000|2020-12-16 07:11:10|5328.01|5290.01|5327.12|5289.12|5328.01|5290.01|5327.12|5289.12|8
1608102680000|2020-12-16 07:11:20|5327.2|5289.2|5326.53|5288.53|5327.2|5289.2|5326.53|5288.53|10
1608102690000|2020-12-16 07:11:30|5326.61|5288.61|5326.16|5288.16|5326.61|5288.61|5326.16|5288.16|9
1608102700000|2020-12-16 07:11:40|5326.2|5288.2|5325.08|5287.08|5326.21|5288.21|5325.08|5287.08|9
1608102710000|2020-12-16 07:11:50|5325.07|5287.07|5325.07|5287.07|5325.1|5287.1|5324.95|5286.95|8
1608102720000|2020-12-16 07:12:00|5325.13|5287.13|5324.99|5286.99|5325.13|5287.13|5324.86|5286.86|10
1608102730000|2020-12-16 07:12:10|5324.98|5286.98|5325.38|5287.38|5325.38|5287.38|5324.96|5286.96|10
1608102740000|2020-12-16 07:12:20|5325.48|5287.48|5326.83|5288.83|5326.83|5288.83|5325.48|5287.48|9
1608102750000|2020-12-16 07:12:30|5326.72|5288.72|5328.01|5290.01|5328.01|5290.01|5326.72|5288.72|10
1608102760000|2020-12-16 07:12:40|5327.94|5289.94|5328.42|5290.42|5328.46|5290.46|5327.94|5289.94|10
1608102770000|2020-12-16 07:12:50|5328.32|5290.32|5329.2|5291.2|5329.32|5291.32|5328.28|5290.28|10
1608102780000|2020-12-16 07:13:00|5329.17|5291.17|5328.88|5290.88|5329.31|5291.31|5328.88|5290.88|9
1608102790000|2020-12-16 07:13:10|5328.87|5290.87|5328.63|5290.63|5329.02|5291.02|5328.54|5290.54|10
1608102800000|2020-12-16 07:13:20|5328.58|5290.58|5328.6|5290.6|5328.73|5290.73|5328.5|5290.5|10
1608102810000|2020-12-16 07:13:30|5328.64|5290.64|5328.76|5290.76|5328.94|5290.94|5328.49|5290.49|9
1608102820000|2020-12-16 07:13:40|5328.73|5290.73|5328.17|5290.17|5328.73|5290.73|5328.17|5290.17|9
1608102830000|2020-12-16 07:13:50|5328.21|5290.21|5328.31|5290.31|5328.36|5290.36|5328.15|5290.15|9
1608102840000|2020-12-16 07:14:00|5328.32|5290.32|5328.4|5290.4|5328.43|5290.43|5328.11|5290.11|10
1608102850000|2020-12-16 07:14:10|5328.39|5290.39|5327.74|5289.74|5328.39|5290.39|5327.74|5289.74|8
1608102860000|2020-12-16 07:14:20|5327.82|5289.82|5327.7|5289.7|5327.93|5289.93|5327.7|5289.7|9
1608102870000|2020-12-16 07:14:30|5328.23|5290.23|5329.65|5291.65|5329.65|5291.65|5328.23|5290.23|8
1608102880000|2020-12-16 07:14:40|5330.25|5292.25|5332.1|5294.1|5332.1|5294.1|5330.25|5292.25|10
1608102890000|2020-12-16 07:14:50|5332.37|5294.37|5332.35|5294.35|5332.43|5294.43|5332.25|5294.25|9
1608102900000|2020-12-16 07:15:00|5332.44|5294.44|5333.34|5295.34|5333.34|5295.34|5332.44|5294.44|9
1608102910000|2020-12-16 07:15:10|5333.49|5295.49|5335.98|5297.98|5335.98|5297.98|5333.49|5295.49|10
1608102920000|2020-12-16 07:15:20|5335.72|5297.72|5336.31|5298.31|5336.32|5298.32|5335.72|5297.72|7
1608102930000|2020-12-16 07:15:30|5336.51|5298.51|5335.83|5297.83|5336.62|5298.62|5335.83|5297.83|10
1608102940000|2020-12-16 07:15:40|5335.86|5297.86|5335.95|5297.95|5336.01|5298.01|5335.8|5297.8|10
1608102950000|2020-12-16 07:15:50|5335.87|5297.87|5336.13|5298.13|5336.13|5298.13|5335.71|5297.71|9
1608102960000|2020-12-16 07:16:00|5336.12|5298.12|5336.35|5298.35|5336.54|5298.54|5335.87|5297.87|9
1608102970000|2020-12-16 07:16:10|5336.33|5298.33|5335.85|5297.85|5336.63|5298.63|5335.85|5297.85|10
1608102980000|2020-12-16 07:16:20|5335.95|5297.95|5335.13|5297.13|5336.1|5298.1|5335.11|5297.11|10
1608102990000|2020-12-16 07:16:30|5335.25|5297.25|5334.65|5296.65|5335.3|5297.3|5334.65|5296.65|10
1608103000000|2020-12-16 07:16:40|5334.71|5296.71|5334.82|5296.82|5334.84|5296.84|5334.58|5296.58|9
1608103010000|2020-12-16 07:16:50|5334.83|5296.83|5334.38|5296.38|5334.84|5296.84|5334.37|5296.37|9
1608103020000|2020-12-16 07:17:00|5334.1|5296.1|5334.62|5296.62|5334.62|5296.62|5333.98|5295.98|9
1608103030000|2020-12-16 07:17:10|5334.6|5296.6|5334.62|5296.62|5334.91|5296.91|5334.6|5296.6|10
1608103040000|2020-12-16 07:17:20|5334.58|5296.58|5334.24|5296.24|5334.58|5296.58|5334.24|5296.24|9
1608103050000|2020-12-16 07:17:30|5334.18|5296.18|5333.87|5295.87|5334.18|5296.18|5333.87|5295.87|8
1608103060000|2020-12-16 07:17:40|5333.84|5295.84|5333.41|5295.41|5333.84|5295.84|5333.41|5295.41|10
1608103070000|2020-12-16 07:17:50|5333.36|5295.36|5331.79|5293.79|5333.39|5295.39|5331.79|5293.79|10
1608103080000|2020-12-16 07:18:00|5331.74|5293.74|5330.57|5292.57|5331.74|5293.74|5330.57|5292.57|10
1608103090000|2020-12-16 07:18:10|5330.46|5292.46|5330.22|5292.22|5330.46|5292.46|5330.2|5292.2|10
1608103100000|2020-12-16 07:18:20|5330.09|5292.09|5330.03|5292.03|5330.09|5292.09|5329.86|5291.86|9
1608103110000|2020-12-16 07:18:30|5329.96|5291.96|5329.77|5291.77|5330.07|5292.07|5329.71|5291.71|10
1608103120000|2020-12-16 07:18:40|5329.45|5291.45|5329.41|5291.41|5329.45|5291.45|5329.25|5291.25|10
1608103130000|2020-12-16 07:18:50|5329.55|5291.55|5330.47|5292.47|5330.47|5292.47|5329.55|5291.55|9
1608103140000|2020-12-16 07:19:00|5330.22|5292.22|5330.44|5292.44|5330.44|5292.44|5330.1|5292.1|8
1608103150000|2020-12-16 07:19:10|5330.67|5292.67|5330.5|5292.5|5330.68|5292.68|5330.5|5292.5|7
1608103160000|2020-12-16 07:19:20|5330.31|5292.31|5329.62|5291.62|5330.31|5292.31|5329.62|5291.62|10
1608103170000|2020-12-16 07:19:30|5329.73|5291.73|5329.38|5291.38|5329.73|5291.73|5329.34|5291.34|10
1608103180000|2020-12-16 07:19:40|5329.21|5291.21|5328.71|5290.71|5329.21|5291.21|5328.71|5290.71|8
1608103190000|2020-12-16 07:19:50|5328.5|5290.5|5327.54|5289.54|5328.5|5290.5|5327.54|5289.54|10
1608103200000|2020-12-16 07:20:00|5327.53|5289.53|5326.68|5288.68|5327.53|5289.53|5326.68|5288.68|10
1608103210000|2020-12-16 07:20:10|5326.69|5288.69|5327.25|5289.25|5327.38|5289.38|5326.68|5288.68|9
1608103220000|2020-12-16 07:20:20|5327.23|5289.23|5326.87|5288.87|5327.23|5289.23|5326.87|5288.87|10
1608103230000|2020-12-16 07:20:30|5327.14|5289.14|5327.07|5289.07|5327.14|5289.14|5326.98|5288.98|8
1608103240000|2020-12-16 07:20:40|5327.16|5289.16|5327.39|5289.39|5327.4|5289.4|5327.16|5289.16|9
1608103250000|2020-12-16 07:20:50|5327.37|5289.37|5327.87|5289.87|5327.87|5289.87|5327.35|5289.35|9
1608103260000|2020-12-16 07:21:00|5327.76|5289.76|5327.93|5289.93|5327.93|5289.93|5327.76|5289.76|9
1608103270000|2020-12-16 07:21:10|5327.85|5289.85|5327.91|5289.91|5327.91|5289.91|5327.49|5289.49|8
1608103280000|2020-12-16 07:21:20|5327.83|5289.83|5327.97|5289.97|5327.97|5289.97|5327.71|5289.71|10
1608103290000|2020-12-16 07:21:30|5328.12|5290.12|5328.23|5290.23|5328.35|5290.35|5328.12|5290.12|9
1608103300000|2020-12-16 07:21:40|5328.32|5290.32|5328.98|5290.98|5328.98|5290.98|5328.27|5290.27|9
1608103310000|2020-12-16 07:21:50|5328.95|5290.95|5330.03|5292.03|5330.11|5292.11|5328.95|5290.95|10
1608103320000|2020-12-16 07:22:00|5329.95|5291.95|5330.12|5292.12|5330.38|5292.38|5329.95|5291.95|9
1608103330000|2020-12-16 07:22:10|5330.17|5292.17|5330.09|5292.09|5330.33|5292.33|5330.09|5292.09|9
1608103340000|2020-12-16 07:22:20|5330.07|5292.07|5330.7|5292.7|5330.71|5292.71|5330.07|5292.07|10
1608103350000|2020-12-16 07:22:30|5330.86|5292.86|5331.62|5293.62|5331.62|5293.62|5330.86|5292.86|9
1608103360000|2020-12-16 07:22:40|5331.7|5293.7|5331.92|5293.92|5332.04|5294.04|5331.7|5293.7|10
1608103370000|2020-12-16 07:22:50|5331.77|5293.77|5330.47|5292.47|5331.83|5293.83|5330.47|5292.47|10
1608103380000|2020-12-16 07:23:00|5330.38|5292.38|5330.32|5292.32|5330.4|5292.4|5330.1|5292.1|10
1608103390000|2020-12-16 07:23:10|5330.04|5292.04|5329.41|5291.41|5330.04|5292.04|5329.41|5291.41|10
1608103400000|2020-12-16 07:23:20|5329.34|5291.34|5329.2|5291.2|5329.36|5291.36|5329.2|5291.2|10
1608103410000|2020-12-16 07:23:30|5329.11|5291.11|5329.13|5291.13|5329.31|5291.31|5329.04|5291.04|10
1608103420000|2020-12-16 07:23:40|5329.27|5291.27|5329.49|5291.49|5329.49|5291.49|5329.24|5291.24|9
1608103430000|2020-12-16 07:23:50|5329.5|5291.5|5329.38|5291.38|5329.53|5291.53|5329.34|5291.34|8
1608103440000|2020-12-16 07:24:00|5329.31|5291.31|5330.45|5292.45|5330.45|5292.45|5329.3|5291.3|10
1608103450000|2020-12-16 07:24:10|5330.43|5292.43|5330.55|5292.55|5330.55|5292.55|5330.43|5292.43|10
1608103460000|2020-12-16 07:24:20|5330.5|5292.5|5330.65|5292.65|5330.65|5292.65|5330.34|5292.34|9
1608103470000|2020-12-16 07:24:30|5330.58|5292.58|5330.99|5292.99|5330.99|5292.99|5330.56|5292.56|9
1608103480000|2020-12-16 07:24:40|5331.02|5293.02|5331.24|5293.24|5331.32|5293.32|5331.01|5293.01|10
1608103490000|2020-12-16 07:24:50|5331.31|5293.31|5331.53|5293.53|5331.6|5293.6|5331.1|5293.1|10
1608103500000|2020-12-16 07:25:00|5331.52|5293.52|5331.41|5293.41|5331.64|5293.64|5331.41|5293.41|9
1608103510000|2020-12-16 07:25:10|5331.44|5293.44|5331.55|5293.55|5331.56|5293.56|5331.44|5293.44|8
1608103520000|2020-12-16 07:25:20|5331.38|5293.38|5331.53|5293.53|5331.78|5293.78|5331.38|5293.38|10
1608103530000|2020-12-16 07:25:30|5331.62|5293.62|5331.74|5293.74|5331.74|5293.74|5331.61|5293.61|9
1608103540000|2020-12-16 07:25:40|5331.71|5293.71|5331.72|5293.72|5331.74|5293.74|5331.44|5293.44|9
1608103550000|2020-12-16 07:25:50|5331.68|5293.68|5331.9|5293.9|5331.9|5293.9|5331.65|5293.65|7
1608103560000|2020-12-16 07:26:00|5331.93|5293.93|5332.02|5294.02|5332.08|5294.08|5331.78|5293.78|10
1608103570000|2020-12-16 07:26:10|5331.89|5293.89|5332.24|5294.24|5332.24|5294.24|5331.89|5293.89|10
1608103580000|2020-12-16 07:26:20|5332.23|5294.23|5332.16|5294.16|5332.37|5294.37|5332.16|5294.16|10
1608103590000|2020-12-16 07:26:30|5332.36|5294.36|5332.66|5294.66|5332.68|5294.68|5332.36|5294.36|9
1608103600000|2020-12-16 07:26:40|5332.47|5294.47|5333.18|5295.18|5333.18|5295.18|5332.47|5294.47|9
1608103610000|2020-12-16 07:26:50|5333.25|5295.25|5333.82|5295.82|5333.82|5295.82|5333.13|5295.13|9
1608103620000|2020-12-16 07:27:00|5333.78|5295.78|5334.73|5296.73|5334.76|5296.76|5333.78|5295.78|9
1608103630000|2020-12-16 07:27:10|5335.23|5297.23|5335.53|5297.53|5335.53|5297.53|5334.86|5296.86|10
1608103640000|2020-12-16 07:27:20|5335.78|5297.78|5335.75|5297.75|5335.94|5297.94|5335.75|5297.75|10
1608103650000|2020-12-16 07:27:30|5335.67|5297.67|5336.37|5298.37|5336.37|5298.37|5335.64|5297.64|9
1608103660000|2020-12-16 07:27:40|5336.3|5298.3|5336.94|5298.94|5336.94|5298.94|5336.3|5298.3|10
1608103670000|2020-12-16 07:27:50|5336.95|5298.95|5336.86|5298.86|5337.02|5299.02|5336.73|5298.73|9
1608103680000|2020-12-16 07:28:00|5337.07|5299.07|5337.3|5299.3|5337.3|5299.3|5336.94|5298.94|9
1608103690000|2020-12-16 07:28:10|5337.36|5299.36|5338.05|5300.05|5338.05|5300.05|5337.36|5299.36|9
1608103700000|2020-12-16 07:28:20|5338.02|5300.02|5338.45|5300.45|5338.45|5300.45|5337.78|5299.78|9
1608103710000|2020-12-16 07:28:30|5338.57|5300.57|5338.7|5300.7|5339.04|5301.04|5338.48|5300.48|10
1608103720000|2020-12-16 07:28:40|5338.73|5300.73|5338.48|5300.48|5338.81|5300.81|5338.42|5300.42|9
1608103730000|2020-12-16 07:28:50|5338.6|5300.6|5338.34|5300.34|5338.7|5300.7|5338.34|5300.34|9
1608103740000|2020-12-16 07:29:00|5338.35|5300.35|5338.39|5300.39|5338.53|5300.53|5338.34|5300.34|9
1608103750000|2020-12-16 07:29:10|5338.43|5300.43|5338.48|5300.48|5338.52|5300.52|5338.35|5300.35|9
1608103760000|2020-12-16 07:29:20|5338.46|5300.46|5338.89|5300.89|5338.89|5300.89|5338.46|5300.46|8
1608103770000|2020-12-16 07:29:30|5338.88|5300.88|5338.81|5300.81|5338.88|5300.88|5338.62|5300.62|10
1608103780000|2020-12-16 07:29:40|5338.84|5300.84|5338.8|5300.8|5338.91|5300.91|5338.67|5300.67|10
1608103790000|2020-12-16 07:29:50|5338.75|5300.75|5338.8|5300.8|5339.1|5301.1|5338.75|5300.75|10
1608103800000|2020-12-16 07:30:00|5338.73|5300.73|5337.88|5299.88|5338.73|5300.73|5337.88|5299.88|7
1608103810000|2020-12-16 07:30:10|5337.79|5299.79|5337.18|5299.18|5337.87|5299.87|5337.18|5299.18|10
1608103820000|2020-12-16 07:30:20|5337.16|5299.16|5335.96|5297.96|5337.16|5299.16|5335.96|5297.96|10
1608103830000|2020-12-16 07:30:30|5336.19|5298.19|5335.68|5297.68|5336.19|5298.19|5335.62|5297.62|10
1608103840000|2020-12-16 07:30:40|5335.51|5297.51|5335.21|5297.21|5335.51|5297.51|5335.09|5297.09|9
1608103850000|2020-12-16 07:30:50|5335.18|5297.18|5334.12|5296.12|5335.18|5297.18|5334.09|5296.09|9
1608103860000|2020-12-16 07:31:00|5334.14|5296.14|5334.98|5296.98|5335.11|5297.11|5334.14|5296.14|9
1608103870000|2020-12-16 07:31:10|5335.21|5297.21|5336.04|5298.04|5336.1|5298.1|5335.21|5297.21|10
1608103880000|2020-12-16 07:31:20|5335.84|5297.84|5335.47|5297.47|5335.84|5297.84|5335.34|5297.34|10
1608103890000|2020-12-16 07:31:30|5335.41|5297.41|5333.78|5295.78|5335.53|5297.53|5333.78|5295.78|9
1608103900000|2020-12-16 07:31:40|5333.64|5295.64|5332.77|5294.77|5333.64|5295.64|5332.77|5294.77|10
1608103910000|2020-12-16 07:31:50|5332.48|5294.48|5332.17|5294.17|5332.68|5294.68|5332.17|5294.17|10
1608103920000|2020-12-16 07:32:00|5332.1|5294.1|5331.69|5293.69|5332.1|5294.1|5331.69|5293.69|9
1608103930000|2020-12-16 07:32:10|5331.8|5293.8|5331.65|5293.65|5331.8|5293.8|5331.65|5293.65|10
1608103940000|2020-12-16 07:32:20|5331.63|5293.63|5331.58|5293.58|5331.7|5293.7|5331.54|5293.54|9
1608103950000|2020-12-16 07:32:30|5331.56|5293.56|5331.2|5293.2|5331.62|5293.62|5331.2|5293.2|10
1608103960000|2020-12-16 07:32:40|5331.19|5293.19|5330.77|5292.77|5331.32|5293.32|5330.77|5292.77|9
1608103970000|2020-12-16 07:32:50|5330.73|5292.73|5330.81|5292.81|5330.92|5292.92|5330.72|5292.72|10
1608103980000|2020-12-16 07:33:00|5330.73|5292.73|5330.67|5292.67|5330.73|5292.73|5329.93|5291.93|10
1608103990000|2020-12-16 07:33:10|5330.73|5292.73|5330.43|5292.43|5331.05|5293.05|5330.43|5292.43|10
1608104000000|2020-12-16 07:33:20|5330.37|5292.37|5329.43|5291.43|5330.37|5292.37|5329.42|5291.42|10
1608104010000|2020-12-16 07:33:30|5329.42|5291.42|5329.4|5291.4|5329.42|5291.42|5329.33|5291.33|6
1608104020000|2020-12-16 07:33:40|5329.42|5291.42|5329|5291|5329.42|5291.42|5328.88|5290.88|10
1608104030000|2020-12-16 07:33:50|5328.85|5290.85|5330.28|5292.28|5330.28|5292.28|5328.66|5290.66|10
1608104040000|2020-12-16 07:34:00|5330.38|5292.38|5331.72|5293.72|5331.72|5293.72|5330.35|5292.35|10
1608104050000|2020-12-16 07:34:10|5331.98|5293.98|5333.11|5295.11|5333.13|5295.13|5331.93|5293.93|10
1608104060000|2020-12-16 07:34:20|5333.08|5295.08|5333.46|5295.46|5333.46|5295.46|5333.08|5295.08|8
1608104070000|2020-12-16 07:34:30|5333.37|5295.37|5334.35|5296.35|5334.42|5296.42|5333.37|5295.37|10
1608104080000|2020-12-16 07:34:40|5334.36|5296.36|5334.82|5296.82|5334.82|5296.82|5334.35|5296.35|10
1608104090000|2020-12-16 07:34:50|5334.86|5296.86|5335.33|5297.33|5335.33|5297.33|5334.86|5296.86|10
1608104100000|2020-12-16 07:35:00|5335.3|5297.3|5335.4|5297.4|5335.53|5297.53|5335.09|5297.09|9
1608104110000|2020-12-16 07:35:10|5335.53|5297.53|5334.71|5296.71|5335.58|5297.58|5334.71|5296.71|9
1608104120000|2020-12-16 07:35:20|5334.78|5296.78|5334.18|5296.18|5334.78|5296.78|5334.18|5296.18|10
1608104130000|2020-12-16 07:35:30|5334.15|5296.15|5333.93|5295.93|5334.15|5296.15|5333.87|5295.87|9
1608104140000|2020-12-16 07:35:40|5333.87|5295.87|5332.97|5294.97|5333.89|5295.89|5332.95|5294.95|10
1608104150000|2020-12-16 07:35:50|5332.76|5294.76|5331.86|5293.86|5332.76|5294.76|5331.86|5293.86|10
1608104160000|2020-12-16 07:36:00|5331.76|5293.76|5330.63|5292.63|5331.76|5293.76|5330.63|5292.63|10
1608104170000|2020-12-16 07:36:10|5330.76|5292.76|5330.49|5292.49|5330.76|5292.76|5330.49|5292.49|9
1608104180000|2020-12-16 07:36:20|5330.5|5292.5|5329.99|5291.99|5330.54|5292.54|5329.99|5291.99|10
1608104190000|2020-12-16 07:36:30|5329.51|5291.51|5329.42|5291.42|5329.51|5291.51|5329.22|5291.22|10
1608104200000|2020-12-16 07:36:40|5329.24|5291.24|5329.22|5291.22|5329.33|5291.33|5329.22|5291.22|7
1608104210000|2020-12-16 07:36:50|5329.21|5291.21|5328.74|5290.74|5329.21|5291.21|5328.62|5290.62|10
1608104220000|2020-12-16 07:37:00|5328.71|5290.71|5328.08|5290.08|5328.71|5290.71|5328.08|5290.08|9
1608104230000|2020-12-16 07:37:10|5328.02|5290.02|5326.96|5288.96|5328.02|5290.02|5326.9|5288.9|9
1608104240000|2020-12-16 07:37:20|5326.92|5288.92|5326.56|5288.56|5326.99|5288.99|5326.56|5288.56|10
1608104250000|2020-12-16 07:37:30|5326.61|5288.61|5326.46|5288.46|5326.67|5288.67|5326.41|5288.41|9
1608104260000|2020-12-16 07:37:40|5326.48|5288.48|5326.26|5288.26|5326.53|5288.53|5326.12|5288.12|10
1608104270000|2020-12-16 07:37:50|5326.11|5288.11|5325.77|5287.77|5326.11|5288.11|5325.72|5287.72|10
1608104280000|2020-12-16 07:38:00|5325.78|5287.78|5325.62|5287.62|5325.78|5287.78|5325.38|5287.38|9
1608104290000|2020-12-16 07:38:10|5325.48|5287.48|5325.48|5287.48|5325.48|5287.48|5325.33|5287.33|10
1608104300000|2020-12-16 07:38:20|5325.45|5287.45|5325.23|5287.23|5325.48|5287.48|5325.23|5287.23|9
1608104310000|2020-12-16 07:38:30|5325.3|5287.3|5325.17|5287.17|5325.35|5287.35|5325.17|5287.17|9
1608104320000|2020-12-16 07:38:40|5325.07|5287.07|5325.04|5287.04|5325.17|5287.17|5325.04|5287.04|10
1608104330000|2020-12-16 07:38:50|5324.99|5286.99|5325.1|5287.1|5325.17|5287.17|5324.99|5286.99|10
1608104340000|2020-12-16 07:39:00|5325.14|5287.14|5325.47|5287.47|5325.47|5287.47|5325.14|5287.14|10
1608104350000|2020-12-16 07:39:10|5325.55|5287.55|5325.79|5287.79|5325.88|5287.88|5325.55|5287.55|8
1608104360000|2020-12-16 07:39:20|5325.84|5287.84|5326.14|5288.14|5326.19|5288.19|5325.83|5287.83|9
1608104370000|2020-12-16 07:39:30|5326.38|5288.38|5326.37|5288.37|5326.47|5288.47|5326.28|5288.28|9
1608104380000|2020-12-16 07:39:40|5326.4|5288.4|5326.12|5288.12|5326.4|5288.4|5326.04|5288.04|9
1608104390000|2020-12-16 07:39:50|5326.05|5288.05|5326.06|5288.06|5326.24|5288.24|5326.05|5288.05|9
1608104400000|2020-12-16 07:40:00|5325.94|5287.94|5326.29|5288.29|5326.29|5288.29|5325.94|5287.94|10
1608104410000|2020-12-16 07:40:10|5326.34|5288.34|5326.21|5288.21|5326.34|5288.34|5326.16|5288.16|6
1608104420000|2020-12-16 07:40:20|5326.24|5288.24|5326.46|5288.46|5326.51|5288.51|5326.23|5288.23|9
1608104430000|2020-12-16 07:40:30|5326.44|5288.44|5326.13|5288.13|5326.44|5288.44|5326.13|5288.13|10
1608104440000|2020-12-16 07:40:40|5326.19|5288.19|5326.06|5288.06|5326.23|5288.23|5326.06|5288.06|10
1608104450000|2020-12-16 07:40:50|5326.23|5288.23|5325.96|5287.96|5326.23|5288.23|5325.96|5287.96|8
1608104460000|2020-12-16 07:41:00|5325.99|5287.99|5325.95|5287.95|5326|5288|5325.84|5287.84|9
1608104470000|2020-12-16 07:41:10|5325.9|5287.9|5325.63|5287.63|5325.9|5287.9|5325.55|5287.55|10
1608104480000|2020-12-16 07:41:20|5325.65|5287.65|5325.18|5287.18|5325.65|5287.65|5325.18|5287.18|7
1608104490000|2020-12-16 07:41:30|5325.16|5287.16|5325.07|5287.07|5325.23|5287.23|5325|5287|9
1608104500000|2020-12-16 07:41:40|5325.03|5287.03|5324.63|5286.63|5325.03|5287.03|5324.48|5286.48|10
1608104510000|2020-12-16 07:41:50|5324.58|5286.58|5323.99|5285.99|5324.64|5286.64|5323.99|5285.99|10
1608104520000|2020-12-16 07:42:00|5323.98|5285.98|5323.5|5285.5|5324|5286|5323.5|5285.5|10
1608104530000|2020-12-16 07:42:10|5323.84|5285.84|5323.36|5285.36|5323.84|5285.84|5323.28|5285.28|10
1608104540000|2020-12-16 07:42:20|5322.67|5284.67|5322.7|5284.7|5322.99|5284.99|5322.67|5284.67|10
1608104550000|2020-12-16 07:42:30|5322.73|5284.73|5322.37|5284.37|5322.73|5284.73|5322.36|5284.36|10
1608104560000|2020-12-16 07:42:40|5321.69|5283.69|5321.09|5283.09|5321.69|5283.69|5320.86|5282.86|8
1608104570000|2020-12-16 07:42:50|5321.24|5283.24|5320.99|5282.99|5321.24|5283.24|5320.93|5282.93|10
1608104580000|2020-12-16 07:43:00|5321.04|5283.04|5321.29|5283.29|5321.29|5283.29|5321.04|5283.04|10
1608104590000|2020-12-16 07:43:10|5321.26|5283.26|5321.14|5283.14|5321.29|5283.29|5321.13|5283.13|10
1608104600000|2020-12-16 07:43:20|5321.09|5283.09|5321.43|5283.43|5321.43|5283.43|5321.04|5283.04|8
1608104610000|2020-12-16 07:43:30|5321.39|5283.39|5321.62|5283.62|5321.62|5283.62|5321.2|5283.2|10
1608104620000|2020-12-16 07:43:40|5321.54|5283.54|5321.8|5283.8|5321.8|5283.8|5321.1|5283.1|8
1608104630000|2020-12-16 07:43:50|5322.01|5284.01|5322.88|5284.88|5322.88|5284.88|5322|5284|9
1608104640000|2020-12-16 07:44:00|5322.97|5284.97|5325|5287|5325|5287|5322.97|5284.97|10
1608104650000|2020-12-16 07:44:10|5325.09|5287.09|5325.04|5287.04|5325.25|5287.25|5324.96|5286.96|9
1608104660000|2020-12-16 07:44:20|5324.94|5286.94|5325.76|5287.76|5325.79|5287.79|5324.94|5286.94|10
1608104670000|2020-12-16 07:44:30|5325.77|5287.77|5325.5|5287.5|5325.81|5287.81|5325.5|5287.5|9
1608104680000|2020-12-16 07:44:40|5325.44|5287.44|5325.52|5287.52|5325.77|5287.77|5325.4|5287.4|9
1608104690000|2020-12-16 07:44:50|5325.6|5287.6|5325.25|5287.25|5325.6|5287.6|5325.25|5287.25|9
1608104700000|2020-12-16 07:45:00|5325.22|5287.22|5325.19|5287.19|5325.43|5287.43|5325.18|5287.18|10
1608104710000|2020-12-16 07:45:10|5325.26|5287.26|5324.88|5286.88|5325.26|5287.26|5324.88|5286.88|10
1608104720000|2020-12-16 07:45:20|5324.93|5286.93|5324.36|5286.36|5324.95|5286.95|5324.36|5286.36|9
1608104730000|2020-12-16 07:45:30|5324.31|5286.31|5323.91|5285.91|5324.31|5286.31|5323.91|5285.91|8
1608104740000|2020-12-16 07:45:40|5323.77|5285.77|5323.32|5285.32|5323.77|5285.77|5323.22|5285.22|9
1608104750000|2020-12-16 07:45:50|5323.19|5285.19|5323.04|5285.04|5323.22|5285.22|5323.03|5285.03|8
1608104760000|2020-12-16 07:46:00|5323.05|5285.05|5322.86|5284.86|5323.31|5285.31|5322.86|5284.86|10
1608104770000|2020-12-16 07:46:10|5322.85|5284.85|5322.85|5284.85|5322.96|5284.96|5322.83|5284.83|9
1608104780000|2020-12-16 07:46:20|5322.62|5284.62|5321.79|5283.79|5322.62|5284.62|5321.76|5283.76|10
1608104790000|2020-12-16 07:46:30|5321.75|5283.75|5321.09|5283.09|5321.75|5283.75|5321.09|5283.09|9
1608104800000|2020-12-16 07:46:40|5320.99|5282.99|5320.89|5282.89|5320.99|5282.99|5320.72|5282.72|9
1608104810000|2020-12-16 07:46:50|5320.9|5282.9|5322.37|5284.37|5322.37|5284.37|5320.89|5282.89|9
1608104820000|2020-12-16 07:47:00|5322.47|5284.47|5323.04|5285.04|5323.07|5285.07|5322.47|5284.47|10
1608104830000|2020-12-16 07:47:10|5323.11|5285.11|5323.26|5285.26|5323.29|5285.29|5323.11|5285.11|9
1608104840000|2020-12-16 07:47:20|5323.4|5285.4|5323.03|5285.03|5323.59|5285.59|5323.03|5285.03|10
1608104850000|2020-12-16 07:47:30|5323.02|5285.02|5321.82|5283.82|5323.13|5285.13|5321.82|5283.82|10
1608104860000|2020-12-16 07:47:40|5321.81|5283.81|5321.89|5283.89|5321.98|5283.98|5321.81|5283.81|8
1608104870000|2020-12-16 07:47:50|5321.9|5283.9|5321.33|5283.33|5321.91|5283.91|5321.33|5283.33|7
1608104880000|2020-12-16 07:48:00|5321.27|5283.27|5321.21|5283.21|5321.28|5283.28|5321.01|5283.01|10
1608104890000|2020-12-16 07:48:10|5321.14|5283.14|5320.76|5282.76|5321.14|5283.14|5320.75|5282.75|10
1608104900000|2020-12-16 07:48:20|5320.83|5282.83|5319.96|5281.96|5320.83|5282.83|5319.96|5281.96|9
1608104910000|2020-12-16 07:48:30|5319.95|5281.95|5319.14|5281.14|5320.02|5282.02|5319.14|5281.14|10
1608104920000|2020-12-16 07:48:40|5319.16|5281.16|5318.06|5280.06|5319.16|5281.16|5318.02|5280.02|10
1608104930000|2020-12-16 07:48:50|5317.9|5279.9|5317.32|5279.32|5317.9|5279.9|5317.32|5279.32|10
1608104940000|2020-12-16 07:49:00|5317.21|5279.21|5317.33|5279.33|5317.46|5279.46|5317.15|5279.15|10
1608104950000|2020-12-16 07:49:10|5317.44|5279.44|5317.66|5279.66|5317.67|5279.67|5317.38|5279.38|9
1608104960000|2020-12-16 07:49:20|5317.75|5279.75|5318.05|5280.05|5318.05|5280.05|5317.74|5279.74|9
1608104970000|2020-12-16 07:49:30|5318.06|5280.06|5318.2|5280.2|5318.21|5280.21|5317.92|5279.92|10
1608104980000|2020-12-16 07:49:40|5318.14|5280.14|5318.2|5280.2|5318.3|5280.3|5318.08|5280.08|8
1608104990000|2020-12-16 07:49:50|5318.25|5280.25|5316.8|5278.8|5318.25|5280.25|5316.8|5278.8|9
1608105000000|2020-12-16 07:50:00|5316.41|5278.41|5315.21|5277.21|5316.41|5278.41|5315.21|5277.21|10
1608105010000|2020-12-16 07:50:10|5315.18|5277.18|5315.23|5277.23|5315.34|5277.34|5315.06|5277.06|8
1608105020000|2020-12-16 07:50:20|5315.27|5277.27|5315.27|5277.27|5315.28|5277.28|5315.11|5277.11|10
1608105030000|2020-12-16 07:50:30|5315.25|5277.25|5315.3|5277.3|5315.3|5277.3|5315.05|5277.05|9
1608105040000|2020-12-16 07:50:40|5315.32|5277.32|5316.76|5278.76|5316.76|5278.76|5315.29|5277.29|10
1608105050000|2020-12-16 07:50:50|5316.74|5278.74|5317.28|5279.28|5317.37|5279.37|5316.74|5278.74|10
1608105060000|2020-12-16 07:51:00|5317.14|5279.14|5316.37|5278.37|5317.15|5279.15|5316.37|5278.37|9
1608105070000|2020-12-16 07:51:10|5316.43|5278.43|5316.27|5278.27|5316.52|5278.52|5316.19|5278.19|8
1608105080000|2020-12-16 07:51:20|5316.26|5278.26|5316.06|5278.06|5316.44|5278.44|5316.06|5278.06|8
1608105090000|2020-12-16 07:51:30|5316.18|5278.18|5315.78|5277.78|5316.18|5278.18|5315.74|5277.74|10
1608105100000|2020-12-16 07:51:40|5315.79|5277.79|5316.59|5278.59|5316.59|5278.59|5315.79|5277.79|9
1608105110000|2020-12-16 07:51:50|5316.67|5278.67|5316.46|5278.46|5316.71|5278.71|5316.46|5278.46|9
1608105120000|2020-12-16 07:52:00|5316.36|5278.36|5316.26|5278.26|5316.41|5278.41|5316.26|5278.26|9
1608105130000|2020-12-16 07:52:10|5316.18|5278.18|5316|5278|5316.18|5278.18|5316|5278|5
1608105140000|2020-12-16 07:52:20|5316.01|5278.01|5316.13|5278.13|5316.27|5278.27|5316.01|5278.01|9
1608105150000|2020-12-16 07:52:30|5316.1|5278.1|5316.15|5278.15|5316.22|5278.22|5316.07|5278.07|8
1608105160000|2020-12-16 07:52:40|5316.14|5278.14|5315.96|5277.96|5316.14|5278.14|5315.96|5277.96|9
1608105170000|2020-12-16 07:52:50|5315.94|5277.94|5315.87|5277.87|5315.94|5277.94|5315.74|5277.74|8
1608105180000|2020-12-16 07:53:00|5315.97|5277.97|5315.51|5277.51|5315.97|5277.97|5315.51|5277.51|9
1608105190000|2020-12-16 07:53:10|5315.56|5277.56|5315.31|5277.31|5315.56|5277.56|5315.21|5277.21|8
1608105200000|2020-12-16 07:53:20|5315.3|5277.3|5315.46|5277.46|5315.54|5277.54|5315.19|5277.19|10
1608105210000|2020-12-16 07:53:30|5315.48|5277.48|5315.09|5277.09|5315.48|5277.48|5314.99|5276.99|10
1608105220000|2020-12-16 07:53:40|5315.17|5277.17|5314.8|5276.8|5315.28|5277.28|5314.8|5276.8|9
1608105230000|2020-12-16 07:53:50|5314.81|5276.81|5314.6|5276.6|5314.89|5276.89|5314.57|5276.57|9
1608105240000|2020-12-16 07:54:00|5314.64|5276.64|5314.4|5276.4|5314.64|5276.64|5314.3|5276.3|9
1608105250000|2020-12-16 07:54:10|5314.31|5276.31|5314.43|5276.43|5314.43|5276.43|5314.31|5276.31|9
1608105260000|2020-12-16 07:54:20|5314.44|5276.44|5314.21|5276.21|5314.44|5276.44|5314.19|5276.19|8
1608105270000|2020-12-16 07:54:30|5314.23|5276.23|5313.94|5275.94|5314.26|5276.26|5313.94|5275.94|10
1608105280000|2020-12-16 07:54:40|5313.92|5275.92|5315.3|5277.3|5315.3|5277.3|5313.92|5275.92|10
1608105290000|2020-12-16 07:54:50|5315.44|5277.44|5315.75|5277.75|5315.75|5277.75|5315.33|5277.33|9
1608105300000|2020-12-16 07:55:00|5315.63|5277.63|5315.36|5277.36|5315.71|5277.71|5315.36|5277.36|9
1608105310000|2020-12-16 07:55:10|5315.29|5277.29|5315.08|5277.08|5315.34|5277.34|5315.07|5277.07|10
1608105320000|2020-12-16 07:55:20|5315.12|5277.12|5314.99|5276.99|5315.38|5277.38|5314.99|5276.99|9
1608105330000|2020-12-16 07:55:30|5315|5277|5315.16|5277.16|5315.16|5277.16|5314.97|5276.97|7
1608105340000|2020-12-16 07:55:40|5315.11|5277.11|5314.83|5276.83|5315.11|5277.11|5314.7|5276.7|10
1608105350000|2020-12-16 07:55:50|5314.88|5276.88|5314.76|5276.76|5314.98|5276.98|5314.76|5276.76|9
1608105360000|2020-12-16 07:56:00|5314.88|5276.88|5315.7|5277.7|5315.71|5277.71|5314.88|5276.88|9
1608105370000|2020-12-16 07:56:10|5315.88|5277.88|5316.04|5278.04|5316.04|5278.04|5315.74|5277.74|10
1608105380000|2020-12-16 07:56:20|5316.05|5278.05|5316.7|5278.7|5316.7|5278.7|5316.05|5278.05|10
1608105390000|2020-12-16 07:56:30|5316.71|5278.71|5317.75|5279.75|5317.75|5279.75|5316.71|5278.71|10
1608105400000|2020-12-16 07:56:40|5317.78|5279.78|5318.5|5280.5|5318.5|5280.5|5317.77|5279.77|9
1608105410000|2020-12-16 07:56:50|5318.49|5280.49|5318.1|5280.1|5318.49|5280.49|5318.08|5280.08|9
1608105420000|2020-12-16 07:57:00|5318.28|5280.28|5318.35|5280.35|5318.44|5280.44|5318.28|5280.28|8
1608105430000|2020-12-16 07:57:10|5318.47|5280.47|5318.93|5280.93|5318.93|5280.93|5318.46|5280.46|9
1608105440000|2020-12-16 07:57:20|5318.85|5280.85|5318.15|5280.15|5318.85|5280.85|5318.14|5280.14|10
1608105450000|2020-12-16 07:57:30|5318.12|5280.12|5317.21|5279.21|5318.12|5280.12|5317.21|5279.21|10
1608105460000|2020-12-16 07:57:40|5317.09|5279.09|5316.46|5278.46|5317.18|5279.18|5316.46|5278.46|10
1608105470000|2020-12-16 07:57:50|5316.37|5278.37|5316.12|5278.12|5316.37|5278.37|5316.06|5278.06|9
1608105480000|2020-12-16 07:58:00|5316.07|5278.07|5316.03|5278.03|5316.12|5278.12|5316.02|5278.02|9
1608105490000|2020-12-16 07:58:10|5315.88|5277.88|5316.15|5278.15|5316.15|5278.15|5315.87|5277.87|9
1608105500000|2020-12-16 07:58:20|5316.17|5278.17|5316.3|5278.3|5316.31|5278.31|5316.15|5278.15|7
1608105510000|2020-12-16 07:58:30|5316.15|5278.15|5316.16|5278.16|5316.21|5278.21|5316.03|5278.03|8
1608105520000|2020-12-16 07:58:40|5315.94|5277.94|5316.14|5278.14|5316.14|5278.14|5315.89|5277.89|8
1608105530000|2020-12-16 07:58:50|5316.15|5278.15|5315.96|5277.96|5316.22|5278.22|5315.96|5277.96|8
1608105540000|2020-12-16 07:59:00|5315.89|5277.89|5315.83|5277.83|5315.96|5277.96|5315.81|5277.81|8
1608105550000|2020-12-16 07:59:10|5315.85|5277.85|5315.85|5277.85|5315.93|5277.93|5315.77|5277.77|9
1608105560000|2020-12-16 07:59:20|5315.95|5277.95|5316.15|5278.15|5316.22|5278.22|5315.95|5277.95|9
1608105570000|2020-12-16 07:59:30|5316.1|5278.1|5315.86|5277.86|5316.19|5278.19|5315.85|5277.85|10
1608105580000|2020-12-16 07:59:40|5315.87|5277.87|5316.63|5278.63|5316.63|5278.63|5315.82|5277.82|9
1608105590000|2020-12-16 07:59:50|5316.85|5278.85|5317.41|5279.41|5317.42|5279.42|5316.85|5278.85|10
1608105600000|2020-12-16 08:00:00|5317.43|5279.43|5318.31|5280.31|5318.31|5280.31|5317.39|5279.39|9
1608105610000|2020-12-16 08:00:10|5318.49|5280.49|5318.55|5280.55|5318.76|5280.76|5318.49|5280.49|8
1608105620000|2020-12-16 08:00:20|5318.67|5280.67|5318.12|5280.12|5318.85|5280.85|5318.12|5280.12|10
1608105630000|2020-12-16 08:00:30|5318.1|5280.1|5317.13|5279.13|5318.34|5280.34|5317.07|5279.07|9
1608105640000|2020-12-16 08:00:40|5317.09|5279.09|5316.51|5278.51|5317.13|5279.13|5316.51|5278.51|10
1608105650000|2020-12-16 08:00:50|5316.67|5278.67|5316.4|5278.4|5316.68|5278.68|5316.4|5278.4|10
1608105660000|2020-12-16 08:01:00|5316.08|5278.08|5316.09|5278.09|5316.36|5278.36|5316.08|5278.08|9
1608105670000|2020-12-16 08:01:10|5316.08|5278.08|5316.07|5278.07|5316.16|5278.16|5315.99|5277.99|9
1608105680000|2020-12-16 08:01:20|5316.14|5278.14|5315.99|5277.99|5316.21|5278.21|5315.99|5277.99|6
1608105690000|2020-12-16 08:01:30|5315.96|5277.96|5315.94|5277.94|5315.96|5277.96|5315.87|5277.87|8
1608105700000|2020-12-16 08:01:40|5315.96|5277.96|5316.1|5278.1|5316.13|5278.13|5315.88|5277.88|8
1608105710000|2020-12-16 08:01:50|5316.14|5278.14|5316|5278|5316.35|5278.35|5316|5278|9
1608105720000|2020-12-16 08:02:00|5315.98|5277.98|5315.68|5277.68|5316|5278|5315.64|5277.64|10
1608105730000|2020-12-16 08:02:10|5315.33|5277.33|5314.5|5276.5|5315.33|5277.33|5314.5|5276.5|9
1608105740000|2020-12-16 08:02:20|5314.4|5276.4|5313.77|5275.77|5314.46|5276.46|5313.77|5275.77|9
1608105750000|2020-12-16 08:02:30|5313.76|5275.76|5313.72|5275.72|5313.8|5275.8|5313.69|5275.69|9
1608105760000|2020-12-16 08:02:40|5313.81|5275.81|5314|5276|5314.2|5276.2|5313.81|5275.81|10
1608105770000|2020-12-16 08:02:50|5313.99|5275.99|5314.15|5276.15|5314.53|5276.53|5313.99|5275.99|9
1608105780000|2020-12-16 08:03:00|5314.06|5276.06|5313.74|5275.74|5314.17|5276.17|5313.74|5275.74|10
1608105790000|2020-12-16 08:03:10|5313.67|5275.67|5312.25|5274.25|5313.67|5275.67|5312.25|5274.25|9
1608105800000|2020-12-16 08:03:20|5311.89|5273.89|5311.28|5273.28|5311.89|5273.89|5311.28|5273.28|9
1608105810000|2020-12-16 08:03:30|5311.17|5273.17|5310.85|5272.85|5311.21|5273.21|5310.85|5272.85|9
1608105820000|2020-12-16 08:03:40|5310.79|5272.79|5310.02|5272.02|5310.79|5272.79|5309.9|5271.9|9
1608105830000|2020-12-16 08:03:50|5309.73|5271.73|5306.98|5268.98|5309.73|5271.73|5306.98|5268.98|10
1608105840000|2020-12-16 08:04:00|5306.85|5268.85|5303.16|5265.16|5306.85|5268.85|5303.16|5265.16|10
1608105850000|2020-12-16 08:04:10|5302.99|5264.99|5301.45|5263.45|5302.99|5264.99|5301.45|5263.45|10
1608105860000|2020-12-16 08:04:20|5301.53|5263.53|5300.75|5262.75|5301.53|5263.53|5300.65|5262.65|10
1608105870000|2020-12-16 08:04:30|5300.71|5262.71|5299.89|5261.89|5300.74|5262.74|5299.89|5261.89|8
1608105880000|2020-12-16 08:04:40|5300.06|5262.06|5300.69|5262.69|5300.69|5262.69|5299.75|5261.75|10
1608105890000|2020-12-16 08:04:50|5301.41|5263.41|5302.88|5264.88|5302.88|5264.88|5301.41|5263.41|8
1608105900000|2020-12-16 08:05:00|5302.94|5264.94|5303.58|5265.58|5303.58|5265.58|5302.94|5264.94|10
1608105910000|2020-12-16 08:05:10|5303.8|5265.8|5304.05|5266.05|5304.1|5266.1|5303.8|5265.8|9
1608105920000|2020-12-16 08:05:20|5304.25|5266.25|5304.98|5266.98|5304.98|5266.98|5304.25|5266.25|9
1608105930000|2020-12-16 08:05:30|5305.02|5267.02|5305.57|5267.57|5305.59|5267.59|5305.01|5267.01|9
1608105940000|2020-12-16 08:05:40|5305.91|5267.91|5307.47|5269.47|5307.47|5269.47|5305.91|5267.91|10
1608105950000|2020-12-16 08:05:50|5307.65|5269.65|5308.14|5270.14|5308.5|5270.5|5307.65|5269.65|9
1608105960000|2020-12-16 08:06:00|5308.19|5270.19|5308.69|5270.69|5308.69|5270.69|5308.08|5270.08|10
1608105970000|2020-12-16 08:06:10|5308.78|5270.78|5308.36|5270.36|5308.83|5270.83|5308.36|5270.36|9
1608105980000|2020-12-16 08:06:20|5308.56|5270.56|5309.34|5271.34|5309.34|5271.34|5308.56|5270.56|10
1608105990000|2020-12-16 08:06:30|5309.52|5271.52|5309.63|5271.63|5309.78|5271.78|5309.52|5271.52|8
1608106000000|2020-12-16 08:06:40|5309.73|5271.73|5309.52|5271.52|5309.73|5271.73|5309.49|5271.49|7
1608106010000|2020-12-16 08:06:50|5309.6|5271.6|5311.1|5273.1|5311.1|5273.1|5309.6|5271.6|10
1608106020000|2020-12-16 08:07:00|5311.21|5273.21|5311.18|5273.18|5311.41|5273.41|5310.94|5272.94|10
1608106030000|2020-12-16 08:07:10|5311.16|5273.16|5311.88|5273.88|5311.88|5273.88|5311.08|5273.08|9
1608106040000|2020-12-16 08:07:20|5311.79|5273.79|5312.02|5274.02|5312.07|5274.07|5311.67|5273.67|10
1608106050000|2020-12-16 08:07:30|5311.94|5273.94|5312.01|5274.01|5312.14|5274.14|5311.78|5273.78|9
1608106060000|2020-12-16 08:07:40|5312.03|5274.03|5312.1|5274.1|5312.15|5274.15|5311.83|5273.83|9
1608106070000|2020-12-16 08:07:50|5311.89|5273.89|5311.83|5273.83|5311.99|5273.99|5311.8|5273.8|10
1608106080000|2020-12-16 08:08:00|5311.68|5273.68|5311.53|5273.53|5311.68|5273.68|5311.41|5273.41|9
1608106090000|2020-12-16 08:08:10|5311.47|5273.47|5309.69|5271.69|5311.47|5273.47|5309.69|5271.69|10
1608106100000|2020-12-16 08:08:20|5309.7|5271.7|5309.52|5271.52|5309.76|5271.76|5309.46|5271.46|10
1608106110000|2020-12-16 08:08:30|5309.5|5271.5|5309.38|5271.38|5309.56|5271.56|5309.17|5271.17|9
1608106120000|2020-12-16 08:08:40|5309.37|5271.37|5309.4|5271.4|5309.49|5271.49|5309.35|5271.35|8
1608106130000|2020-12-16 08:08:50|5309.36|5271.36|5309.27|5271.27|5309.36|5271.36|5309.23|5271.23|9
1608106140000|2020-12-16 08:09:00|5309.22|5271.22|5309.15|5271.15|5309.38|5271.38|5309.14|5271.14|9
1608106150000|2020-12-16 08:09:10|5309.04|5271.04|5308.45|5270.45|5309.04|5271.04|5308.44|5270.44|10
1608106160000|2020-12-16 08:09:20|5308.47|5270.47|5307.05|5269.05|5308.47|5270.47|5307.05|5269.05|10
1608106170000|2020-12-16 08:09:30|5307.16|5269.16|5306.96|5268.96|5307.16|5269.16|5306.82|5268.82|10
1608106180000|2020-12-16 08:09:40|5306.91|5268.91|5306.43|5268.43|5306.91|5268.91|5306.43|5268.43|9
1608106190000|2020-12-16 08:09:50|5306.78|5268.78|5306.72|5268.72|5306.78|5268.78|5306.57|5268.57|10
1608106200000|2020-12-16 08:10:00|5306.65|5268.65|5305.94|5267.94|5306.65|5268.65|5305.94|5267.94|10
1608106210000|2020-12-16 08:10:10|5306.02|5268.02|5305.83|5267.83|5306.02|5268.02|5305.83|5267.83|9
1608106220000|2020-12-16 08:10:20|5305.82|5267.82|5305.92|5267.92|5305.92|5267.92|5305.35|5267.35|10
1608106230000|2020-12-16 08:10:30|5305.86|5267.86|5307.63|5269.63|5307.63|5269.63|5305.86|5267.86|10
1608106240000|2020-12-16 08:10:40|5307.64|5269.64|5309.38|5271.38|5309.4|5271.4|5307.64|5269.64|10
1608106250000|2020-12-16 08:10:50|5309.72|5271.72|5311.12|5273.12|5311.12|5273.12|5309.72|5271.72|10
1608106260000|2020-12-16 08:11:00|5311.08|5273.08|5310.94|5272.94|5311.28|5273.28|5310.87|5272.87|10
1608106270000|2020-12-16 08:11:10|5310.96|5272.96|5311.27|5273.27|5311.27|5273.27|5310.9|5272.9|10
1608106280000|2020-12-16 08:11:20|5311.13|5273.13|5312.52|5274.52|5312.52|5274.52|5311.13|5273.13|10
1608106290000|2020-12-16 08:11:30|5312.57|5274.57|5313.02|5275.02|5313.11|5275.11|5312.57|5274.57|10
1608106300000|2020-12-16 08:11:40|5313.11|5275.11|5313.4|5275.4|5313.4|5275.4|5313.11|5275.11|9
1608106310000|2020-12-16 08:11:50|5313.43|5275.43|5314.16|5276.16|5314.16|5276.16|5313.43|5275.43|10
1608106320000|2020-12-16 08:12:00|5314.2|5276.2|5314.04|5276.04|5314.38|5276.38|5314.04|5276.04|10
1608106330000|2020-12-16 08:12:10|5314.37|5276.37|5314.33|5276.33|5314.71|5276.71|5314.33|5276.33|10
1608106340000|2020-12-16 08:12:20|5314.24|5276.24|5313.03|5275.03|5314.24|5276.24|5313.03|5275.03|10
1608106350000|2020-12-16 08:12:30|5313.06|5275.06|5312.23|5274.23|5313.06|5275.06|5312.23|5274.23|10
1608106360000|2020-12-16 08:12:40|5312.38|5274.38|5312.02|5274.02|5312.45|5274.45|5312|5274|10
1608106370000|2020-12-16 08:12:50|5312|5274|5311.96|5273.96|5312|5274|5311.79|5273.79|7
1608106380000|2020-12-16 08:13:00|5311.87|5273.87|5311.66|5273.66|5311.89|5273.89|5311.66|5273.66|9
1608106390000|2020-12-16 08:13:10|5311.62|5273.62|5311.13|5273.13|5311.67|5273.67|5311.13|5273.13|10
1608106400000|2020-12-16 08:13:20|5311.17|5273.17|5310.91|5272.91|5311.17|5273.17|5310.81|5272.81|9
1608106410000|2020-12-16 08:13:30|5310.85|5272.85|5310.49|5272.49|5310.85|5272.85|5310.49|5272.49|8
1608106420000|2020-12-16 08:13:40|5310.48|5272.48|5309.7|5271.7|5310.48|5272.48|5309.59|5271.59|10
1608106430000|2020-12-16 08:13:50|5309.61|5271.61|5309.49|5271.49|5309.61|5271.61|5309.45|5271.45|7
1608106440000|2020-12-16 08:14:00|5309.54|5271.54|5309.54|5271.54|5309.54|5271.54|5309.45|5271.45|10
1608106450000|2020-12-16 08:14:10|5309.51|5271.51|5309.26|5271.26|5309.52|5271.52|5309.25|5271.25|7
1608106460000|2020-12-16 08:14:20|5309.23|5271.23|5310.13|5272.13|5310.13|5272.13|5309.23|5271.23|7
1608106470000|2020-12-16 08:14:30|5310.21|5272.21|5310.6|5272.6|5310.64|5272.64|5309.97|5271.97|10
1608106480000|2020-12-16 08:14:40|5310.41|5272.41|5310.77|5272.77|5310.86|5272.86|5310.41|5272.41|8
1608106490000|2020-12-16 08:14:50|5310.7|5272.7|5310.84|5272.84|5310.93|5272.93|5310.7|5272.7|9
1608106500000|2020-12-16 08:15:00|5310.89|5272.89|5310.96|5272.96|5311.07|5273.07|5310.87|5272.87|6
1608106510000|2020-12-16 08:15:10|5310.97|5272.97|5310.64|5272.64|5311.12|5273.12|5310.64|5272.64|8
1608106520000|2020-12-16 08:15:20|5310.69|5272.69|5310|5272|5310.69|5272.69|5310|5272|10
1608106530000|2020-12-16 08:15:30|5309.98|5271.98|5309.54|5271.54|5309.99|5271.99|5309.39|5271.39|9
1608106540000|2020-12-16 08:15:40|5309.5|5271.5|5309.41|5271.41|5309.73|5271.73|5309.11|5271.11|9
1608106550000|2020-12-16 08:15:50|5309.47|5271.47|5308.85|5270.85|5309.47|5271.47|5308.85|5270.85|10
1608106560000|2020-12-16 08:16:00|5308.6|5270.6|5308.04|5270.04|5308.67|5270.67|5308.04|5270.04|9
1608106570000|2020-12-16 08:16:10|5308.03|5270.03|5307.61|5269.61|5308.03|5270.03|5307.61|5269.61|9
1608106580000|2020-12-16 08:16:20|5307.54|5269.54|5307.35|5269.35|5307.54|5269.54|5307.32|5269.32|10
1608106590000|2020-12-16 08:16:30|5307.25|5269.25|5307.08|5269.08|5307.25|5269.25|5306.91|5268.91|9
1608106600000|2020-12-16 08:16:40|5307.11|5269.11|5305.74|5267.74|5307.11|5269.11|5305.74|5267.74|10
1608106610000|2020-12-16 08:16:50|5305.61|5267.61|5303.96|5265.96|5305.61|5267.61|5303.96|5265.96|10
1608106620000|2020-12-16 08:17:00|5304.03|5266.03|5303.68|5265.68|5304.03|5266.03|5303.56|5265.56|9
1608106630000|2020-12-16 08:17:10|5303.09|5265.09|5302.39|5264.39|5303.09|5265.09|5302.39|5264.39|7
1608106640000|2020-12-16 08:17:20|5302.36|5264.36|5301.44|5263.44|5302.36|5264.36|5301.44|5263.44|10
1608106650000|2020-12-16 08:17:30|5301.42|5263.42|5301.49|5263.49|5301.49|5263.49|5301.31|5263.31|9
1608106660000|2020-12-16 08:17:40|5301.57|5263.57|5301.63|5263.63|5301.63|5263.63|5301.29|5263.29|9
1608106670000|2020-12-16 08:17:50|5301.78|5263.78|5303.47|5265.47|5303.47|5265.47|5301.78|5263.78|10
1608106680000|2020-12-16 08:18:00|5304.37|5266.37|5305.75|5267.75|5305.75|5267.75|5304.37|5266.37|10
1608106690000|2020-12-16 08:18:10|5305.9|5267.9|5306.95|5268.95|5307.04|5269.04|5305.9|5267.9|9
1608106700000|2020-12-16 08:18:20|5307.13|5269.13|5306.73|5268.73|5307.19|5269.19|5306.64|5268.64|10
1608106710000|2020-12-16 08:18:30|5306.64|5268.64|5305.51|5267.51|5306.64|5268.64|5305.51|5267.51|10
1608106720000|2020-12-16 08:18:40|5305.42|5267.42|5304.72|5266.72|5305.42|5267.42|5304.72|5266.72|9
1608106730000|2020-12-16 08:18:50|5304.6|5266.6|5304.63|5266.63|5304.63|5266.63|5304.45|5266.45|9
1608106740000|2020-12-16 08:19:00|5304.67|5266.67|5304.72|5266.72|5304.84|5266.84|5304.6|5266.6|8
1608106750000|2020-12-16 08:19:10|5304.78|5266.78|5305.29|5267.29|5305.29|5267.29|5304.68|5266.68|9
1608106760000|2020-12-16 08:19:20|5305.08|5267.08|5305.14|5267.14|5305.14|5267.14|5304.84|5266.84|9
1608106770000|2020-12-16 08:19:30|5305.05|5267.05|5305.5|5267.5|5305.58|5267.58|5304.94|5266.94|9
1608106780000|2020-12-16 08:19:40|5305.45|5267.45|5305.57|5267.57|5305.57|5267.57|5305.1|5267.1|10
1608106790000|2020-12-16 08:19:50|5305.73|5267.73|5306.23|5268.23|5306.42|5268.42|5305.73|5267.73|9
1608106800000|2020-12-16 08:20:00|5306.27|5268.27|5306.19|5268.19|5306.3|5268.3|5306.18|5268.18|10
1608106810000|2020-12-16 08:20:10|5306.18|5268.18|5303.29|5265.29|5306.19|5268.19|5303.29|5265.29|10
1608106820000|2020-12-16 08:20:20|5302.61|5264.61|5302.04|5264.04|5302.61|5264.61|5302.04|5264.04|10
1608106830000|2020-12-16 08:20:30|5301.98|5263.98|5301.84|5263.84|5302.16|5264.16|5301.84|5263.84|10
1608106840000|2020-12-16 08:20:40|5301.69|5263.69|5301.39|5263.39|5301.69|5263.69|5301.26|5263.26|10
1608106850000|2020-12-16 08:20:50|5301.42|5263.42|5301.73|5263.73|5301.73|5263.73|5301.34|5263.34|9
1608106860000|2020-12-16 08:21:00|5301.75|5263.75|5301.92|5263.92|5301.92|5263.92|5301.75|5263.75|10
1608106870000|2020-12-16 08:21:10|5301.87|5263.87|5301.53|5263.53|5301.96|5263.96|5301.53|5263.53|9
1608106880000|2020-12-16 08:21:20|5301.51|5263.51|5301.81|5263.81|5301.81|5263.81|5301.51|5263.51|10
1608106890000|2020-12-16 08:21:30|5301.85|5263.85|5301.96|5263.96|5301.96|5263.96|5301.72|5263.72|10
1608106900000|2020-12-16 08:21:40|5302.06|5264.06|5302.69|5264.69|5302.69|5264.69|5302.06|5264.06|10
1608106910000|2020-12-16 08:21:50|5302.56|5264.56|5302.58|5264.58|5302.73|5264.73|5302.56|5264.56|8
1608106920000|2020-12-16 08:22:00|5302.56|5264.56|5303.09|5265.09|5303.09|5265.09|5302.51|5264.51|8
1608106930000|2020-12-16 08:22:10|5303.17|5265.17|5302.98|5264.98|5303.36|5265.36|5302.94|5264.94|10
1608106940000|2020-12-16 08:22:20|5303.08|5265.08|5301.95|5263.95|5303.08|5265.08|5301.95|5263.95|10
1608106950000|2020-12-16 08:22:30|5301.78|5263.78|5301.68|5263.68|5301.9|5263.9|5301.58|5263.58|10
1608106960000|2020-12-16 08:22:40|5301.67|5263.67|5301.65|5263.65|5301.75|5263.75|5301.64|5263.64|9
1608106970000|2020-12-16 08:22:50|5301.58|5263.58|5301.61|5263.61|5301.71|5263.71|5301.51|5263.51|10
1608106980000|2020-12-16 08:23:00|5301.65|5263.65|5301.42|5263.42|5301.82|5263.82|5301.42|5263.42|10
1608106990000|2020-12-16 08:23:10|5301.5|5263.5|5302.05|5264.05|5302.05|5264.05|5301.5|5263.5|9
1608107000000|2020-12-16 08:23:20|5301.97|5263.97|5302.26|5264.26|5302.26|5264.26|5301.95|5263.95|10
1608107010000|2020-12-16 08:23:30|5302.47|5264.47|5302.9|5264.9|5302.9|5264.9|5302.47|5264.47|10
1608107020000|2020-12-16 08:23:40|5302.96|5264.96|5304.5|5266.5|5304.5|5266.5|5302.92|5264.92|10
1608107030000|2020-12-16 08:23:50|5304.44|5266.44|5305.53|5267.53|5305.53|5267.53|5304.44|5266.44|9
1608107040000|2020-12-16 08:24:00|5305.64|5267.64|5305.76|5267.76|5305.88|5267.88|5305.61|5267.61|9
1608107050000|2020-12-16 08:24:10|5305.79|5267.79|5305.58|5267.58|5305.86|5267.86|5305.52|5267.52|9
1608107060000|2020-12-16 08:24:20|5305.65|5267.65|5305.64|5267.64|5305.72|5267.72|5305.52|5267.52|9
1608107070000|2020-12-16 08:24:30|5305.69|5267.69|5305.89|5267.89|5305.98|5267.98|5305.69|5267.69|9
1608107080000|2020-12-16 08:24:40|5305.9|5267.9|5306.74|5268.74|5306.83|5268.83|5305.84|5267.84|9
1608107090000|2020-12-16 08:24:50|5306.91|5268.91|5306.8|5268.8|5307.31|5269.31|5306.8|5268.8|10
1608107100000|2020-12-16 08:25:00|5306.72|5268.72|5306.44|5268.44|5306.82|5268.82|5306.44|5268.44|9
1608107110000|2020-12-16 08:25:10|5306.45|5268.45|5306.21|5268.21|5306.78|5268.78|5306.21|5268.21|10
1608107120000|2020-12-16 08:25:20|5306.34|5268.34|5305.44|5267.44|5306.34|5268.34|5305.44|5267.44|9
1608107130000|2020-12-16 08:25:30|5305.43|5267.43|5304.94|5266.94|5305.55|5267.55|5304.94|5266.94|10
1608107140000|2020-12-16 08:25:40|5305|5267|5305.16|5267.16|5305.24|5267.24|5305|5267|9
1608107150000|2020-12-16 08:25:50|5305.11|5267.11|5305.1|5267.1|5305.11|5267.11|5304.89|5266.89|9
1608107160000|2020-12-16 08:26:00|5305.2|5267.2|5305.16|5267.16|5305.37|5267.37|5305.16|5267.16|9
1608107170000|2020-12-16 08:26:10|5305.18|5267.18|5305.13|5267.13|5305.3|5267.3|5305.13|5267.13|10
1608107180000|2020-12-16 08:26:20|5305.01|5267.01|5304.89|5266.89|5305.21|5267.21|5304.87|5266.87|8
1608107190000|2020-12-16 08:26:30|5304.82|5266.82|5304.99|5266.99|5305.01|5267.01|5304.62|5266.62|10
1608107200000|2020-12-16 08:26:40|5305.22|5267.22|5305.84|5267.84|5305.84|5267.84|5305.22|5267.22|9
1608107210000|2020-12-16 08:26:50|5305.98|5267.98|5306.18|5268.18|5306.18|5268.18|5305.88|5267.88|10
1608107220000|2020-12-16 08:27:00|5306.23|5268.23|5306.23|5268.23|5306.23|5268.23|5306.11|5268.11|9
1608107230000|2020-12-16 08:27:10|5306.19|5268.19|5306.28|5268.28|5306.28|5268.28|5306.01|5268.01|10
1608107240000|2020-12-16 08:27:20|5306.53|5268.53|5306.7|5268.7|5306.76|5268.76|5306.53|5268.53|10
1608107250000|2020-12-16 08:27:30|5306.69|5268.69|5306.53|5268.53|5306.73|5268.73|5306.53|5268.53|10
1608107260000|2020-12-16 08:27:40|5306.63|5268.63|5306.35|5268.35|5306.63|5268.63|5306.35|5268.35|9
1608107270000|2020-12-16 08:27:50|5306.39|5268.39|5306.71|5268.71|5306.76|5268.76|5306.39|5268.39|10
1608107280000|2020-12-16 08:28:00|5306.81|5268.81|5306.76|5268.76|5306.83|5268.83|5306.67|5268.67|9
1608107290000|2020-12-16 08:28:10|5306.69|5268.69|5306.75|5268.75|5306.78|5268.78|5306.63|5268.63|9
1608107300000|2020-12-16 08:28:20|5306.68|5268.68|5306.56|5268.56|5306.83|5268.83|5306.56|5268.56|9
1608107310000|2020-12-16 08:28:30|5306.52|5268.52|5306.69|5268.69|5306.71|5268.71|5306.52|5268.52|8
1608107320000|2020-12-16 08:28:40|5306.7|5268.7|5306.54|5268.54|5306.75|5268.75|5306.4|5268.4|10
1608107330000|2020-12-16 08:28:50|5306.56|5268.56|5306.63|5268.63|5306.74|5268.74|5306.56|5268.56|8
1608107340000|2020-12-16 08:29:00|5306.55|5268.55|5307.13|5269.13|5307.19|5269.19|5306.49|5268.49|10
1608107350000|2020-12-16 08:29:10|5307.34|5269.34|5307.71|5269.71|5307.71|5269.71|5307.3|5269.3|9
1608107360000|2020-12-16 08:29:20|5307.67|5269.67|5307.85|5269.85|5307.92|5269.92|5307.67|5269.67|10
1608107370000|2020-12-16 08:29:30|5307.81|5269.81|5308.14|5270.14|5308.2|5270.2|5307.81|5269.81|9
1608107380000|2020-12-16 08:29:40|5308.06|5270.06|5308.24|5270.24|5308.34|5270.34|5308.06|5270.06|9
1608107390000|2020-12-16 08:29:50|5308.28|5270.28|5308.05|5270.05|5308.38|5270.38|5308.03|5270.03|10
1608107400000|2020-12-16 08:30:00|5308.1|5270.1|5308.58|5270.58|5308.58|5270.58|5308.09|5270.09|9
1608107410000|2020-12-16 08:30:10|5308.89|5270.89|5309.45|5271.45|5309.45|5271.45|5308.8|5270.8|10
1608107420000|2020-12-16 08:30:20|5309.51|5271.51|5309.65|5271.65|5309.76|5271.76|5309.49|5271.49|10
1608107430000|2020-12-16 08:30:30|5309.63|5271.63|5309.57|5271.57|5309.63|5271.63|5309.4|5271.4|7
1608107440000|2020-12-16 08:30:40|5309.52|5271.52|5309.55|5271.55|5309.87|5271.87|5309.52|5271.52|9
1608107450000|2020-12-16 08:30:50|5309.59|5271.59|5309.49|5271.49|5309.63|5271.63|5309.41|5271.41|9
1608107460000|2020-12-16 08:31:00|5309.53|5271.53|5310.22|5272.22|5310.22|5272.22|5309.31|5271.31|9
1608107470000|2020-12-16 08:31:10|5310.19|5272.19|5310.37|5272.37|5310.37|5272.37|5310.18|5272.18|9
1608107480000|2020-12-16 08:31:20|5310.43|5272.43|5310.49|5272.49|5310.51|5272.51|5310.3|5272.3|9
1608107490000|2020-12-16 08:31:30|5310.51|5272.51|5309.88|5271.88|5310.51|5272.51|5309.88|5271.88|8
1608107500000|2020-12-16 08:31:40|5309.34|5271.34|5309.07|5271.07|5309.34|5271.34|5309|5271|9
1608107510000|2020-12-16 08:31:50|5308.99|5270.99|5308.54|5270.54|5308.99|5270.99|5308.43|5270.43|9
1608107520000|2020-12-16 08:32:00|5308.7|5270.7|5309.14|5271.14|5309.25|5271.25|5308.7|5270.7|10
1608107530000|2020-12-16 08:32:10|5309.25|5271.25|5309.25|5271.25|5309.26|5271.26|5309.17|5271.17|7
1608107540000|2020-12-16 08:32:20|5309.23|5271.23|5308.96|5270.96|5309.23|5271.23|5308.95|5270.95|8
1608107550000|2020-12-16 08:32:30|5309|5271|5309.09|5271.09|5309.09|5271.09|5308.91|5270.91|8
1608107560000|2020-12-16 08:32:40|5309.14|5271.14|5309.26|5271.26|5309.36|5271.36|5309.14|5271.14|9
1608107570000|2020-12-16 08:32:50|5309.25|5271.25|5309.71|5271.71|5309.71|5271.71|5309.25|5271.25|8
1608107580000|2020-12-16 08:33:00|5309.64|5271.64|5309.63|5271.63|5309.68|5271.68|5309.49|5271.49|10
1608107590000|2020-12-16 08:33:10|5309.57|5271.57|5309.49|5271.49|5309.69|5271.69|5309.42|5271.42|10
1608107600000|2020-12-16 08:33:20|5309.58|5271.58|5309.41|5271.41|5309.58|5271.58|5309.2|5271.2|10
1608107610000|2020-12-16 08:33:30|5309.4|5271.4|5309.35|5271.35|5309.46|5271.46|5309.25|5271.25|8
1608107620000|2020-12-16 08:33:40|5309.05|5271.05|5308.85|5270.85|5309.06|5271.06|5308.85|5270.85|9
1608107630000|2020-12-16 08:33:50|5308.86|5270.86|5309.25|5271.25|5309.25|5271.25|5308.68|5270.68|9
1608107640000|2020-12-16 08:34:00|5309.16|5271.16|5308.64|5270.64|5309.16|5271.16|5308.64|5270.64|8
1608107650000|2020-12-16 08:34:10|5308.65|5270.65|5308.82|5270.82|5308.93|5270.93|5308.65|5270.65|9
1608107660000|2020-12-16 08:34:20|5308.9|5270.9|5308.68|5270.68|5308.93|5270.93|5308.68|5270.68|10
1608107670000|2020-12-16 08:34:30|5308.81|5270.81|5309.22|5271.22|5309.22|5271.22|5308.81|5270.81|9
1608107680000|2020-12-16 08:34:40|5309.34|5271.34|5310|5272|5310|5272|5309.34|5271.34|8
1608107690000|2020-12-16 08:34:50|5310.32|5272.32|5310.96|5272.96|5310.96|5272.96|5310.32|5272.32|9
1608107700000|2020-12-16 08:35:00|5311.04|5273.04|5312.04|5274.04|5312.04|5274.04|5311.04|5273.04|10
1608107710000|2020-12-16 08:35:10|5311.87|5273.87|5312.01|5274.01|5312.06|5274.06|5311.82|5273.82|8
1608107720000|2020-12-16 08:35:20|5312.03|5274.03|5311.79|5273.79|5312.25|5274.25|5311.79|5273.79|8
1608107730000|2020-12-16 08:35:30|5311.77|5273.77|5311.87|5273.87|5311.96|5273.96|5311.63|5273.63|10
1608107740000|2020-12-16 08:35:40|5311.86|5273.86|5311.82|5273.82|5311.86|5273.86|5311.49|5273.49|9
1608107750000|2020-12-16 08:35:50|5311.77|5273.77|5311.28|5273.28|5311.77|5273.77|5311.18|5273.18|10
1608107760000|2020-12-16 08:36:00|5311.24|5273.24|5311.14|5273.14|5311.3|5273.3|5311.08|5273.08|9
1608107770000|2020-12-16 08:36:10|5311.13|5273.13|5311.57|5273.57|5311.61|5273.61|5311.13|5273.13|10
1608107780000|2020-12-16 08:36:20|5311.6|5273.6|5311.13|5273.13|5311.6|5273.6|5311.13|5273.13|10
1608107790000|2020-12-16 08:36:30|5311.02|5273.02|5311.29|5273.29|5311.4|5273.4|5311.02|5273.02|9
1608107800000|2020-12-16 08:36:40|5311.26|5273.26|5310.8|5272.8|5311.27|5273.27|5310.8|5272.8|9
1608107810000|2020-12-16 08:36:50|5310.79|5272.79|5310.65|5272.65|5310.79|5272.79|5310.65|5272.65|8
1608107820000|2020-12-16 08:37:00|5310.64|5272.64|5310.37|5272.37|5310.64|5272.64|5310.35|5272.35|10
1608107830000|2020-12-16 08:37:10|5310.38|5272.38|5310.15|5272.15|5310.38|5272.38|5310.03|5272.03|9
1608107840000|2020-12-16 08:37:20|5310.02|5272.02|5309.56|5271.56|5310.02|5272.02|5309.56|5271.56|10
1608107850000|2020-12-16 08:37:30|5309.17|5271.17|5308.96|5270.96|5309.17|5271.17|5308.86|5270.86|10
1608107860000|2020-12-16 08:37:40|5308.9|5270.9|5308.8|5270.8|5308.91|5270.91|5308.78|5270.78|8
1608107870000|2020-12-16 08:37:50|5308.81|5270.81|5308.56|5270.56|5308.87|5270.87|5308.56|5270.56|10
1608107880000|2020-12-16 08:38:00|5308.55|5270.55|5308.63|5270.63|5308.74|5270.74|5308.55|5270.55|8
1608107890000|2020-12-16 08:38:10|5308.62|5270.62|5308.87|5270.87|5308.87|5270.87|5308.62|5270.62|10
1608107900000|2020-12-16 08:38:20|5308.82|5270.82|5309.08|5271.08|5309.19|5271.19|5308.82|5270.82|9
1608107910000|2020-12-16 08:38:30|5309.64|5271.64|5309.66|5271.66|5309.72|5271.72|5309.64|5271.64|8
1608107920000|2020-12-16 08:38:40|5309.68|5271.68|5309.51|5271.51|5309.76|5271.76|5309.5|5271.5|9
1608107930000|2020-12-16 08:38:50|5309.46|5271.46|5309.66|5271.66|5309.67|5271.67|5309.46|5271.46|8
1608107940000|2020-12-16 08:39:00|5309.73|5271.73|5309.68|5271.68|5309.83|5271.83|5309.67|5271.67|9
1608107950000|2020-12-16 08:39:10|5309.39|5271.39|5309.12|5271.12|5309.45|5271.45|5309.12|5271.12|10
1608107960000|2020-12-16 08:39:20|5309.13|5271.13|5308.68|5270.68|5309.13|5271.13|5308.68|5270.68|10
1608107970000|2020-12-16 08:39:30|5308.63|5270.63|5308.75|5270.75|5308.75|5270.75|5308.53|5270.53|10
1608107980000|2020-12-16 08:39:40|5308.71|5270.71|5308.73|5270.73|5308.8|5270.8|5308.69|5270.69|9
1608107990000|2020-12-16 08:39:50|5308.78|5270.78|5308.53|5270.53|5308.78|5270.78|5308.44|5270.44|9
1608108000000|2020-12-16 08:40:00|5308.75|5270.75|5308.8|5270.8|5308.93|5270.93|5308.53|5270.53|9
1608108010000|2020-12-16 08:40:10|5308.83|5270.83|5309.02|5271.02|5309.02|5271.02|5308.81|5270.81|10
1608108020000|2020-12-16 08:40:20|5309.27|5271.27|5309.09|5271.09|5309.27|5271.27|5308.89|5270.89|10
1608108030000|2020-12-16 08:40:30|5309.06|5271.06|5309.23|5271.23|5309.23|5271.23|5309.04|5271.04|8
1608108040000|2020-12-16 08:40:40|5309.15|5271.15|5309.41|5271.41|5309.41|5271.41|5309.11|5271.11|7
1608108050000|2020-12-16 08:40:50|5309.38|5271.38|5310.36|5272.36|5310.36|5272.36|5309.38|5271.38|8
1608108060000|2020-12-16 08:41:00|5310.46|5272.46|5310.6|5272.6|5310.64|5272.64|5310.46|5272.46|10
1608108070000|2020-12-16 08:41:10|5310.5|5272.5|5310.7|5272.7|5310.78|5272.78|5310.48|5272.48|10
1608108080000|2020-12-16 08:41:20|5310.68|5272.68|5310.76|5272.76|5310.76|5272.76|5310.68|5272.68|9
1608108090000|2020-12-16 08:41:30|5310.77|5272.77|5310.99|5272.99|5311.03|5273.03|5310.7|5272.7|8
1608108100000|2020-12-16 08:41:40|5311.01|5273.01|5311.07|5273.07|5311.17|5273.17|5311.01|5273.01|10
1608108110000|2020-12-16 08:41:50|5311.09|5273.09|5310.89|5272.89|5311.09|5273.09|5310.81|5272.81|10
1608108120000|2020-12-16 08:42:00|5310.85|5272.85|5310.07|5272.07|5310.85|5272.85|5310.07|5272.07|10
1608108130000|2020-12-16 08:42:10|5310.03|5272.03|5310.08|5272.08|5310.08|5272.08|5309.89|5271.89|10
1608108140000|2020-12-16 08:42:20|5310.01|5272.01|5310|5272|5310.01|5272.01|5309.83|5271.83|7
1608108150000|2020-12-16 08:42:30|5309.93|5271.93|5309.67|5271.67|5309.93|5271.93|5309.65|5271.65|10
1608108160000|2020-12-16 08:42:40|5309.6|5271.6|5309.84|5271.84|5309.84|5271.84|5309.6|5271.6|7
1608108170000|2020-12-16 08:42:50|5309.86|5271.86|5310.02|5272.02|5310.09|5272.09|5309.86|5271.86|7
1608108180000|2020-12-16 08:43:00|5310.01|5272.01|5310.53|5272.53|5310.53|5272.53|5310.01|5272.01|9
1608108190000|2020-12-16 08:43:10|5310.55|5272.55|5310.81|5272.81|5310.81|5272.81|5310.55|5272.55|7
1608108200000|2020-12-16 08:43:20|5310.74|5272.74|5310.87|5272.87|5310.89|5272.89|5310.65|5272.65|9
1608108210000|2020-12-16 08:43:30|5310.78|5272.78|5311.17|5273.17|5311.17|5273.17|5310.67|5272.67|9
1608108220000|2020-12-16 08:43:40|5311.24|5273.24|5311.41|5273.41|5311.41|5273.41|5311.24|5273.24|10
1608108230000|2020-12-16 08:43:50|5311.42|5273.42|5311.51|5273.51|5311.58|5273.58|5311.39|5273.39|8
1608108240000|2020-12-16 08:44:00|5311.56|5273.56|5311.67|5273.67|5311.68|5273.68|5311.53|5273.53|10
1608108250000|2020-12-16 08:44:10|5311.7|5273.7|5311.61|5273.61|5311.8|5273.8|5311.54|5273.54|9
1608108260000|2020-12-16 08:44:20|5311.58|5273.58|5311.86|5273.86|5311.88|5273.88|5311.58|5273.58|9
1608108270000|2020-12-16 08:44:30|5311.97|5273.97|5312.39|5274.39|5312.39|5274.39|5311.97|5273.97|8
1608108280000|2020-12-16 08:44:40|5312.54|5274.54|5312.73|5274.73|5312.82|5274.82|5312.49|5274.49|10
1608108290000|2020-12-16 08:44:50|5312.76|5274.76|5312.93|5274.93|5312.93|5274.93|5312.66|5274.66|10
1608108300000|2020-12-16 08:45:00|5313.11|5275.11|5313.54|5275.54|5313.54|5275.54|5313.11|5275.11|8
1608108310000|2020-12-16 08:45:10|5313.52|5275.52|5313.77|5275.77|5313.77|5275.77|5313.52|5275.52|10
1608108320000|2020-12-16 08:45:20|5313.76|5275.76|5313.33|5275.33|5313.76|5275.76|5313.33|5275.33|10
1608108330000|2020-12-16 08:45:30|5313.37|5275.37|5313.69|5275.69|5313.69|5275.69|5313.32|5275.32|10
1608108340000|2020-12-16 08:45:40|5313.62|5275.62|5313.88|5275.88|5313.88|5275.88|5313.59|5275.59|7
1608108350000|2020-12-16 08:45:50|5313.97|5275.97|5314.84|5276.84|5314.84|5276.84|5313.97|5275.97|9
1608108360000|2020-12-16 08:46:00|5314.86|5276.86|5314.83|5276.83|5314.86|5276.86|5314.68|5276.68|9
1608108370000|2020-12-16 08:46:10|5314.76|5276.76|5314.69|5276.69|5314.76|5276.76|5314.67|5276.67|8
1608108380000|2020-12-16 08:46:20|5314.62|5276.62|5314.56|5276.56|5314.73|5276.73|5314.56|5276.56|10
1608108390000|2020-12-16 08:46:30|5314.47|5276.47|5314.37|5276.37|5314.53|5276.53|5314.37|5276.37|6
1608108400000|2020-12-16 08:46:40|5314.36|5276.36|5314.31|5276.31|5314.38|5276.38|5314.2|5276.2|8
1608108410000|2020-12-16 08:46:50|5314.32|5276.32|5314.37|5276.37|5314.46|5276.46|5314.28|5276.28|9
1608108420000|2020-12-16 08:47:00|5314.42|5276.42|5315.28|5277.28|5315.28|5277.28|5314.42|5276.42|10
1608108430000|2020-12-16 08:47:10|5315.31|5277.31|5316.1|5278.1|5316.16|5278.16|5315.31|5277.31|10
1608108440000|2020-12-16 08:47:20|5316.39|5278.39|5316.66|5278.66|5316.66|5278.66|5316.39|5278.39|9
1608108450000|2020-12-16 08:47:30|5316.68|5278.68|5317.13|5279.13|5317.13|5279.13|5316.68|5278.68|8
1608108460000|2020-12-16 08:47:40|5317.31|5279.31|5319.25|5281.25|5319.25|5281.25|5317.15|5279.15|10
1608108470000|2020-12-16 08:47:50|5319.09|5281.09|5319.81|5281.81|5319.81|5281.81|5319.09|5281.09|9
1608108480000|2020-12-16 08:48:00|5320.1|5282.1|5321.65|5283.65|5321.68|5283.68|5320.1|5282.1|10
1608108490000|2020-12-16 08:48:10|5321.67|5283.67|5321.18|5283.18|5321.67|5283.67|5321.18|5283.18|10
1608108500000|2020-12-16 08:48:20|5321.27|5283.27|5321.17|5283.17|5321.28|5283.28|5321.1|5283.1|9
1608108510000|2020-12-16 08:48:30|5321.26|5283.26|5321.56|5283.56|5321.56|5283.56|5321.22|5283.22|9
1608108520000|2020-12-16 08:48:40|5321.71|5283.71|5322.86|5284.86|5322.86|5284.86|5321.71|5283.71|9
1608108530000|2020-12-16 08:48:50|5323.5|5285.5|5325.6|5287.6|5325.71|5287.71|5323.5|5285.5|10
1608108540000|2020-12-16 08:49:00|5325.59|5287.59|5329.02|5291.02|5329.02|5291.02|5325.59|5287.59|10
1608108550000|2020-12-16 08:49:10|5329.08|5291.08|5330.07|5292.07|5330.07|5292.07|5329.02|5291.02|10
1608108560000|2020-12-16 08:49:20|5329.97|5291.97|5330.54|5292.54|5330.69|5292.69|5329.97|5291.97|10
1608108570000|2020-12-16 08:49:30|5330.61|5292.61|5328.66|5290.66|5330.64|5292.64|5328.66|5290.66|10
1608108580000|2020-12-16 08:49:40|5328.64|5290.64|5328.56|5290.56|5328.69|5290.69|5328.01|5290.01|10
1608108590000|2020-12-16 08:49:50|5328.77|5290.77|5329.37|5291.37|5329.37|5291.37|5328.75|5290.75|10
1608108600000|2020-12-16 08:50:00|5329.62|5291.62|5330.41|5292.41|5330.41|5292.41|5329.62|5291.62|9
1608108610000|2020-12-16 08:50:10|5330.46|5292.46|5330.89|5292.89|5330.91|5292.91|5330.41|5292.41|9
1608108620000|2020-12-16 08:50:20|5330.97|5292.97|5331.21|5293.21|5331.57|5293.57|5330.97|5292.97|9
1608108630000|2020-12-16 08:50:30|5331.17|5293.17|5331.49|5293.49|5331.49|5293.49|5331.17|5293.17|9
1608108640000|2020-12-16 08:50:40|5331.46|5293.46|5331.52|5293.52|5331.52|5293.52|5331.4|5293.4|10
1608108650000|2020-12-16 08:50:50|5331.61|5293.61|5331.56|5293.56|5331.61|5293.61|5331.43|5293.43|9
1608108660000|2020-12-16 08:51:00|5331.58|5293.58|5331.56|5293.56|5331.72|5293.72|5331.54|5293.54|9
1608108670000|2020-12-16 08:51:10|5331.49|5293.49|5331.3|5293.3|5331.62|5293.62|5331.3|5293.3|9
1608108680000|2020-12-16 08:51:20|5331.32|5293.32|5330.9|5292.9|5331.32|5293.32|5330.7|5292.7|10
1608108690000|2020-12-16 08:51:30|5330.74|5292.74|5331.65|5293.65|5331.65|5293.65|5330.74|5292.74|10
1608108700000|2020-12-16 08:51:40|5331.78|5293.78|5331.93|5293.93|5331.93|5293.93|5331.65|5293.65|10
1608108710000|2020-12-16 08:51:50|5331.94|5293.94|5332.52|5294.52|5332.52|5294.52|5331.94|5293.94|9
1608108720000|2020-12-16 08:52:00|5332.61|5294.61|5331.85|5293.85|5332.61|5294.61|5331.85|5293.85|8
1608108730000|2020-12-16 08:52:10|5331.71|5293.71|5331.42|5293.42|5331.74|5293.74|5331.41|5293.41|10
1608108740000|2020-12-16 08:52:20|5331.37|5293.37|5330.85|5292.85|5331.48|5293.48|5330.79|5292.79|10
1608108750000|2020-12-16 08:52:30|5330.8|5292.8|5330.91|5292.91|5330.99|5292.99|5330.75|5292.75|10
1608108760000|2020-12-16 08:52:40|5331.08|5293.08|5331.72|5293.72|5331.72|5293.72|5331.08|5293.08|9
1608108770000|2020-12-16 08:52:50|5331.82|5293.82|5331.98|5293.98|5332.02|5294.02|5331.72|5293.72|10
1608108780000|2020-12-16 08:53:00|5331.96|5293.96|5332.46|5294.46|5332.47|5294.47|5331.96|5293.96|10
1608108790000|2020-12-16 08:53:10|5332.47|5294.47|5333.59|5295.59|5333.59|5295.59|5332.47|5294.47|10
1608108800000|2020-12-16 08:53:20|5333.68|5295.68|5333.8|5295.8|5333.89|5295.89|5333.63|5295.63|10
1608108810000|2020-12-16 08:53:30|5333.79|5295.79|5332.6|5294.6|5333.83|5295.83|5332.6|5294.6|10
1608108820000|2020-12-16 08:53:40|5332.41|5294.41|5332.1|5294.1|5332.41|5294.41|5332.06|5294.06|10
1608108830000|2020-12-16 08:53:50|5332.55|5294.55|5332.48|5294.48|5332.66|5294.66|5332.44|5294.44|10
1608108840000|2020-12-16 08:54:00|5332.33|5294.33|5332.45|5294.45|5332.58|5294.58|5332.33|5294.33|10
1608108850000|2020-12-16 08:54:10|5332.48|5294.48|5331.89|5293.89|5332.48|5294.48|5331.89|5293.89|10
1608108860000|2020-12-16 08:54:20|5331.75|5293.75|5331.29|5293.29|5331.75|5293.75|5331.29|5293.29|10
1608108870000|2020-12-16 08:54:30|5330.96|5292.96|5330.61|5292.61|5331.02|5293.02|5330.61|5292.61|10
1608108880000|2020-12-16 08:54:40|5330.7|5292.7|5330.46|5292.46|5330.7|5292.7|5330.38|5292.38|9
1608108890000|2020-12-16 08:54:50|5330.47|5292.47|5330.47|5292.47|5330.53|5292.53|5330.26|5292.26|10
1608108900000|2020-12-16 08:55:00|5330.39|5292.39|5330.75|5292.75|5330.86|5292.86|5330.37|5292.37|9
1608108910000|2020-12-16 08:55:10|5330.8|5292.8|5330.98|5292.98|5330.99|5292.99|5330.8|5292.8|10
1608108920000|2020-12-16 08:55:20|5330.99|5292.99|5330.66|5292.66|5331.01|5293.01|5330.66|5292.66|10
1608108930000|2020-12-16 08:55:30|5330.89|5292.89|5330.38|5292.38|5330.89|5292.89|5330.38|5292.38|10
1608108940000|2020-12-16 08:55:40|5330.28|5292.28|5330.54|5292.54|5330.54|5292.54|5330.22|5292.22|10
1608108950000|2020-12-16 08:55:50|5330.13|5292.13|5330.29|5292.29|5330.29|5292.29|5329.98|5291.98|9
1608108960000|2020-12-16 08:56:00|5330.28|5292.28|5330.1|5292.1|5330.54|5292.54|5330.1|5292.1|10
1608108970000|2020-12-16 08:56:10|5329.93|5291.93|5330.12|5292.12|5330.16|5292.16|5329.93|5291.93|9
1608108980000|2020-12-16 08:56:20|5330.31|5292.31|5330.41|5292.41|5330.41|5292.41|5330.24|5292.24|9
1608108990000|2020-12-16 08:56:30|5330.39|5292.39|5330.46|5292.46|5330.46|5292.46|5330.31|5292.31|10
1608109000000|2020-12-16 08:56:40|5330.48|5292.48|5330.09|5292.09|5330.52|5292.52|5330.09|5292.09|10
1608109010000|2020-12-16 08:56:50|5330.13|5292.13|5329.94|5291.94|5330.14|5292.14|5329.94|5291.94|9
1608109020000|2020-12-16 08:57:00|5329.93|5291.93|5330.3|5292.3|5330.31|5292.31|5329.92|5291.92|9
1608109030000|2020-12-16 08:57:10|5330.16|5292.16|5330|5292|5330.21|5292.21|5330|5292|8
1608109040000|2020-12-16 08:57:20|5329.94|5291.94|5330.64|5292.64|5330.64|5292.64|5329.94|5291.94|9
1608109050000|2020-12-16 08:57:30|5330.79|5292.79|5332|5294|5332|5294|5330.79|5292.79|9
1608109060000|2020-12-16 08:57:40|5332.06|5294.06|5333.36|5295.36|5333.36|5295.36|5332.06|5294.06|10
1608109070000|2020-12-16 08:57:50|5333.37|5295.37|5333.18|5295.18|5333.53|5295.53|5333.18|5295.18|8
1608109080000|2020-12-16 08:58:00|5333.41|5295.41|5333.59|5295.59|5333.59|5295.59|5333.34|5295.34|10
1608109090000|2020-12-16 08:58:10|5333.64|5295.64|5333.82|5295.82|5333.86|5295.86|5333.43|5295.43|10
1608109100000|2020-12-16 08:58:20|5333.94|5295.94|5334.99|5296.99|5335.04|5297.04|5333.94|5295.94|10
1608109110000|2020-12-16 08:58:30|5335.48|5297.48|5336.2|5298.2|5336.22|5298.22|5335.48|5297.48|10
1608109120000|2020-12-16 08:58:40|5336.15|5298.15|5336.56|5298.56|5336.56|5298.56|5336.15|5298.15|8
1608109130000|2020-12-16 08:58:50|5336.71|5298.71|5337.59|5299.59|5337.59|5299.59|5336.55|5298.55|10
1608109140000|2020-12-16 08:59:00|5337.63|5299.63|5336.89|5298.89|5337.72|5299.72|5336.82|5298.82|9
1608109150000|2020-12-16 08:59:10|5336.88|5298.88|5337.11|5299.11|5337.11|5299.11|5336.79|5298.79|9
1608109160000|2020-12-16 08:59:20|5337.1|5299.1|5337.64|5299.64|5337.67|5299.67|5337.1|5299.1|10
1608109170000|2020-12-16 08:59:30|5337.77|5299.77|5337.13|5299.13|5337.77|5299.77|5337.13|5299.13|8
1608109180000|2020-12-16 08:59:40|5337.24|5299.24|5336.95|5298.95|5337.27|5299.27|5336.95|5298.95|10
1608109190000|2020-12-16 08:59:50|5336.96|5298.96|5337.02|5299.02|5337.06|5299.06|5336.83|5298.83|8
1608109200000|2020-12-16 09:00:00|5337.1|5299.1|5337.21|5299.21|5337.24|5299.24|5337.1|5299.1|9
1608109210000|2020-12-16 09:00:10|5337.29|5299.29|5336.96|5298.96|5337.29|5299.29|5336.96|5298.96|10
1608109220000|2020-12-16 09:00:20|5336.86|5298.86|5336.56|5298.56|5336.88|5298.88|5336.55|5298.55|9
1608109230000|2020-12-16 09:00:30|5336.48|5298.48|5336.52|5298.52|5336.66|5298.66|5336.48|5298.48|7
1608109240000|2020-12-16 09:00:40|5336.48|5298.48|5334.5|5296.5|5336.48|5298.48|5334.5|5296.5|9
1608109250000|2020-12-16 09:00:50|5333.98|5295.98|5332.99|5294.99|5334.08|5296.08|5332.98|5294.98|10
1608109260000|2020-12-16 09:01:00|5332.61|5294.61|5331.45|5293.45|5332.61|5294.61|5331.45|5293.45|9
1608109270000|2020-12-16 09:01:10|5331.23|5293.23|5330.23|5292.23|5331.23|5293.23|5330.23|5292.23|10
1608109280000|2020-12-16 09:01:20|5330.3|5292.3|5329.69|5291.69|5330.3|5292.3|5329.69|5291.69|9
1608109290000|2020-12-16 09:01:30|5329.93|5291.93|5328.7|5290.7|5330.01|5292.01|5328.7|5290.7|10
1608109300000|2020-12-16 09:01:40|5328.29|5290.29|5328.04|5290.04|5328.4|5290.4|5328.01|5290.01|9
1608109310000|2020-12-16 09:01:50|5328.22|5290.22|5328.92|5290.92|5328.92|5290.92|5328.22|5290.22|8
1608109320000|2020-12-16 09:02:00|5328.79|5290.79|5328.88|5290.88|5328.88|5290.88|5328.57|5290.57|9
1608109330000|2020-12-16 09:02:10|5328.98|5290.98|5329.3|5291.3|5329.33|5291.33|5328.84|5290.84|8
1608109340000|2020-12-16 09:02:20|5329.37|5291.37|5329.95|5291.95|5330.03|5292.03|5329.37|5291.37|10
1608109350000|2020-12-16 09:02:30|5329.79|5291.79|5329.27|5291.27|5329.82|5291.82|5329.27|5291.27|10
1608109360000|2020-12-16 09:02:40|5329.24|5291.24|5329.2|5291.2|5329.39|5291.39|5329.2|5291.2|9
1608109370000|2020-12-16 09:02:50|5328.91|5290.91|5328.21|5290.21|5328.91|5290.91|5328.17|5290.17|10
1608109380000|2020-12-16 09:03:00|5328.22|5290.22|5328.29|5290.29|5328.29|5290.29|5328.09|5290.09|7
1608109390000|2020-12-16 09:03:10|5328.33|5290.33|5327.94|5289.94|5328.33|5290.33|5327.94|5289.94|10
1608109400000|2020-12-16 09:03:20|5327.89|5289.89|5327.25|5289.25|5327.89|5289.89|5327.16|5289.16|10
1608109410000|2020-12-16 09:03:30|5327.21|5289.21|5326.22|5288.22|5327.21|5289.21|5326.22|5288.22|9
1608109420000|2020-12-16 09:03:40|5326.04|5288.04|5325.78|5287.78|5326.07|5288.07|5325.78|5287.78|7
1608109430000|2020-12-16 09:03:50|5325.81|5287.81|5325.25|5287.25|5325.81|5287.81|5325.22|5287.22|10
1608109440000|2020-12-16 09:04:00|5325.31|5287.31|5325.87|5287.87|5325.87|5287.87|5325.11|5287.11|10
1608109450000|2020-12-16 09:04:10|5326.01|5288.01|5326.2|5288.2|5326.28|5288.28|5325.86|5287.86|8
1608109460000|2020-12-16 09:04:20|5326.05|5288.05|5326.45|5288.45|5326.55|5288.55|5325.78|5287.78|10
1608109470000|2020-12-16 09:04:30|5326.54|5288.54|5327.24|5289.24|5327.24|5289.24|5326.54|5288.54|9
1608109480000|2020-12-16 09:04:40|5326.88|5288.88|5326.65|5288.65|5327.04|5289.04|5326.65|5288.65|10
1608109490000|2020-12-16 09:04:50|5326.63|5288.63|5326.27|5288.27|5326.63|5288.63|5326.27|5288.27|10
1608109500000|2020-12-16 09:05:00|5326.22|5288.22|5325.82|5287.82|5326.22|5288.22|5325.78|5287.78|10
1608109510000|2020-12-16 09:05:10|5325.78|5287.78|5325.07|5287.07|5325.8|5287.8|5325.07|5287.07|10
1608109520000|2020-12-16 09:05:20|5324.8|5286.8|5324.48|5286.48|5324.8|5286.8|5324.27|5286.27|9
1608109530000|2020-12-16 09:05:30|5324.26|5286.26|5324.22|5286.22|5324.56|5286.56|5324.22|5286.22|10
1608109540000|2020-12-16 09:05:40|5324.19|5286.19|5324.06|5286.06|5324.19|5286.19|5323.93|5285.93|8
1608109550000|2020-12-16 09:05:50|5323.96|5285.96|5323.6|5285.6|5323.97|5285.97|5323.6|5285.6|9
1608109560000|2020-12-16 09:06:00|5323.48|5285.48|5323.63|5285.63|5323.91|5285.91|5323.48|5285.48|9
1608109570000|2020-12-16 09:06:10|5323.56|5285.56|5323.19|5285.19|5323.56|5285.56|5323.08|5285.08|10
1608109580000|2020-12-16 09:06:20|5323.15|5285.15|5323.27|5285.27|5323.33|5285.33|5323|5285|10
1608109590000|2020-12-16 09:06:30|5323.26|5285.26|5322.97|5284.97|5323.26|5285.26|5322.97|5284.97|10
1608109600000|2020-12-16 09:06:40|5322.88|5284.88|5322.06|5284.06|5322.98|5284.98|5322.06|5284.06|8
1608109610000|2020-12-16 09:06:50|5321.97|5283.97|5321.33|5283.33|5321.99|5283.99|5321.16|5283.16|9
1608109620000|2020-12-16 09:07:00|5321.29|5283.29|5320.93|5282.93|5321.3|5283.3|5320.93|5282.93|10
1608109630000|2020-12-16 09:07:10|5320.91|5282.91|5320.24|5282.24|5320.91|5282.91|5320.24|5282.24|10
1608109640000|2020-12-16 09:07:20|5320.17|5282.17|5319.79|5281.79|5320.17|5282.17|5319.78|5281.78|8
1608109650000|2020-12-16 09:07:30|5319.91|5281.91|5320.33|5282.33|5320.39|5282.39|5319.91|5281.91|10
1608109660000|2020-12-16 09:07:40|5320.32|5282.32|5319.59|5281.59|5320.32|5282.32|5319.59|5281.59|10
1608109670000|2020-12-16 09:07:50|5319.55|5281.55|5318.78|5280.78|5319.55|5281.55|5318.78|5280.78|8
1608109680000|2020-12-16 09:08:00|5318.82|5280.82|5318.59|5280.59|5318.82|5280.82|5318.09|5280.09|10
1608109690000|2020-12-16 09:08:10|5318.72|5280.72|5318.86|5280.86|5318.86|5280.86|5318.52|5280.52|10
1608109700000|2020-12-16 09:08:20|5318.99|5280.99|5319.62|5281.62|5319.63|5281.63|5318.99|5280.99|10
1608109710000|2020-12-16 09:08:30|5319.77|5281.77|5319.72|5281.72|5319.85|5281.85|5319.6|5281.6|9
1608109720000|2020-12-16 09:08:40|5319.74|5281.74|5321.32|5283.32|5321.36|5283.36|5319.74|5281.74|10
1608109730000|2020-12-16 09:08:50|5321.4|5283.4|5322.78|5284.78|5322.78|5284.78|5321.4|5283.4|9
1608109740000|2020-12-16 09:09:00|5322.75|5284.75|5322.04|5284.04|5322.75|5284.75|5322.04|5284.04|8
1608109750000|2020-12-16 09:09:10|5322.08|5284.08|5322.43|5284.43|5322.49|5284.49|5322.06|5284.06|10
1608109760000|2020-12-16 09:09:20|5322.24|5284.24|5321.95|5283.95|5322.31|5284.31|5321.95|5283.95|8
1608109770000|2020-12-16 09:09:30|5321.99|5283.99|5321.79|5283.79|5321.99|5283.99|5321.76|5283.76|10
1608109780000|2020-12-16 09:09:40|5321.54|5283.54|5321|5283|5321.54|5283.54|5321|5283|9
1608109790000|2020-12-16 09:09:50|5321.07|5283.07|5321.07|5283.07|5321.14|5283.14|5321.03|5283.03|9
1608109800000|2020-12-16 09:10:00|5320.83|5282.83|5320.7|5282.7|5320.87|5282.87|5320.66|5282.66|9
1608109810000|2020-12-16 09:10:10|5320.73|5282.73|5321.2|5283.2|5321.2|5283.2|5320.67|5282.67|9
1608109820000|2020-12-16 09:10:20|5321.24|5283.24|5321.35|5283.35|5321.35|5283.35|5321.19|5283.19|10
1608109830000|2020-12-16 09:10:30|5321.4|5283.4|5321.55|5283.55|5321.55|5283.55|5321.27|5283.27|9
1608109840000|2020-12-16 09:10:40|5321.58|5283.58|5321.93|5283.93|5322|5284|5321.58|5283.58|10
1608109850000|2020-12-16 09:10:50|5322.14|5284.14|5321.97|5283.97|5322.27|5284.27|5321.93|5283.93|10
1608109860000|2020-12-16 09:11:00|5321.94|5283.94|5321.78|5283.78|5321.95|5283.95|5321.78|5283.78|8
1608109870000|2020-12-16 09:11:10|5321.75|5283.75|5321.57|5283.57|5321.75|5283.75|5321.57|5283.57|9
1608109880000|2020-12-16 09:11:20|5321.54|5283.54|5321.29|5283.29|5321.55|5283.55|5321.29|5283.29|10
1608109890000|2020-12-16 09:11:30|5321.11|5283.11|5321.04|5283.04|5321.19|5283.19|5321.04|5283.04|8
1608109900000|2020-12-16 09:11:40|5320.97|5282.97|5319.73|5281.73|5320.97|5282.97|5319.73|5281.73|9
1608109910000|2020-12-16 09:11:50|5319.76|5281.76|5319.62|5281.62|5319.85|5281.85|5319.62|5281.62|10
1608109920000|2020-12-16 09:12:00|5319.64|5281.64|5319.7|5281.7|5319.84|5281.84|5319.64|5281.64|9
1608109930000|2020-12-16 09:12:10|5319.62|5281.62|5318.98|5280.98|5319.62|5281.62|5318.98|5280.98|10
1608109940000|2020-12-16 09:12:20|5318.44|5280.44|5318.38|5280.38|5318.44|5280.44|5317.65|5279.65|9
1608109950000|2020-12-16 09:12:30|5318.32|5280.32|5316.94|5278.94|5318.34|5280.34|5316.94|5278.94|9
1608109960000|2020-12-16 09:12:40|5316.84|5278.84|5316.02|5278.02|5316.84|5278.84|5316.02|5278.02|9
1608109970000|2020-12-16 09:12:50|5315.79|5277.79|5313.1|5275.1|5315.79|5277.79|5313.1|5275.1|10
1608109980000|2020-12-16 09:13:00|5313.05|5275.05|5314.69|5276.69|5314.69|5276.69|5313.05|5275.05|10
1608109990000|2020-12-16 09:13:10|5314.53|5276.53|5314.6|5276.6|5314.78|5276.78|5314.33|5276.33|10
1608110000000|2020-12-16 09:13:20|5314.71|5276.71|5314.38|5276.38|5314.95|5276.95|5314.38|5276.38|10
1608110010000|2020-12-16 09:13:30|5314.43|5276.43|5314.46|5276.46|5314.49|5276.49|5314.19|5276.19|9
1608110020000|2020-12-16 09:13:40|5314.4|5276.4|5315.08|5277.08|5315.08|5277.08|5314.4|5276.4|9
1608110030000|2020-12-16 09:13:50|5314.78|5276.78|5314.9|5276.9|5314.96|5276.96|5314.78|5276.78|8
1608110040000|2020-12-16 09:14:00|5315.41|5277.41|5315.79|5277.79|5315.88|5277.88|5315.41|5277.41|10
1608110050000|2020-12-16 09:14:10|5315.73|5277.73|5317.39|5279.39|5317.6|5279.6|5315.73|5277.73|10
1608110060000|2020-12-16 09:14:20|5317.32|5279.32|5315.91|5277.91|5317.37|5279.37|5315.91|5277.91|9
1608110070000|2020-12-16 09:14:30|5315.8|5277.8|5313.95|5275.95|5315.8|5277.8|5313.95|5275.95|9
1608110080000|2020-12-16 09:14:40|5313.17|5275.17|5308.06|5270.06|5313.17|5275.17|5308.06|5270.06|10
1608110090000|2020-12-16 09:14:50|5308.05|5270.05|5306.37|5268.37|5308.05|5270.05|5306.27|5268.27|10
1608110100000|2020-12-16 09:15:00|5306.38|5268.38|5307.6|5269.6|5307.6|5269.6|5305.84|5267.84|10
1608110110000|2020-12-16 09:15:10|5307.95|5269.95|5313.06|5275.06|5313.06|5275.06|5307.95|5269.95|10
1608110120000|2020-12-16 09:15:20|5313.39|5275.39|5317.74|5279.74|5317.74|5279.74|5313.39|5275.39|10
1608110130000|2020-12-16 09:15:30|5317.96|5279.96|5318.38|5280.38|5318.79|5280.79|5317.96|5279.96|9
1608110140000|2020-12-16 09:15:40|5318.74|5280.74|5319.02|5281.02|5319.13|5281.13|5318.63|5280.63|10
1608110150000|2020-12-16 09:15:50|5319.11|5281.11|5318.58|5280.58|5319.11|5281.11|5318.37|5280.37|10
1608110160000|2020-12-16 09:16:00|5318.52|5280.52|5317.63|5279.63|5318.56|5280.56|5317.51|5279.51|10
1608110170000|2020-12-16 09:16:10|5317.71|5279.71|5318.37|5280.37|5318.45|5280.45|5317.71|5279.71|9
1608110180000|2020-12-16 09:16:20|5318.49|5280.49|5319.05|5281.05|5319.05|5281.05|5318.49|5280.49|10
1608110190000|2020-12-16 09:16:30|5319.11|5281.11|5319.54|5281.54|5319.62|5281.62|5319.1|5281.1|9
1608110200000|2020-12-16 09:16:40|5319.4|5281.4|5316.62|5278.62|5319.4|5281.4|5316.62|5278.62|10
1608110210000|2020-12-16 09:16:50|5316.24|5278.24|5314.39|5276.39|5316.24|5278.24|5314.39|5276.39|10
1608110220000|2020-12-16 09:17:00|5313.68|5275.68|5312.99|5274.99|5313.68|5275.68|5312.89|5274.89|10
1608110230000|2020-12-16 09:17:10|5313.04|5275.04|5312.13|5274.13|5313.11|5275.11|5312.13|5274.13|10
1608110240000|2020-12-16 09:17:20|5312.15|5274.15|5311.33|5273.33|5312.15|5274.15|5311.33|5273.33|10
1608110250000|2020-12-16 09:17:30|5311.31|5273.31|5309.77|5271.77|5311.31|5273.31|5309.77|5271.77|9
1608110260000|2020-12-16 09:17:40|5309.66|5271.66|5307.3|5269.3|5309.66|5271.66|5307.3|5269.3|10
1608110270000|2020-12-16 09:17:50|5306.77|5268.77|5305.53|5267.53|5306.77|5268.77|5305.39|5267.39|10
1608110280000|2020-12-16 09:18:00|5305.55|5267.55|5306.88|5268.88|5306.88|5268.88|5305.25|5267.25|9
1608110290000|2020-12-16 09:18:10|5306.99|5268.99|5309.01|5271.01|5309.01|5271.01|5306.99|5268.99|10
1608110300000|2020-12-16 09:18:20|5309.31|5271.31|5309.06|5271.06|5309.57|5271.57|5309.04|5271.04|10
1608110310000|2020-12-16 09:18:30|5309.05|5271.05|5308.63|5270.63|5309.15|5271.15|5308.63|5270.63|10
1608110320000|2020-12-16 09:18:40|5308.65|5270.65|5309.31|5271.31|5309.31|5271.31|5308.65|5270.65|10
1608110330000|2020-12-16 09:18:50|5309.47|5271.47|5310.21|5272.21|5310.22|5272.22|5309.47|5271.47|10
1608110340000|2020-12-16 09:19:00|5310.29|5272.29|5309.69|5271.69|5310.29|5272.29|5309.69|5271.69|8
1608110350000|2020-12-16 09:19:10|5309.45|5271.45|5308.93|5270.93|5309.51|5271.51|5308.81|5270.81|9
1608110360000|2020-12-16 09:19:20|5309.16|5271.16|5309.75|5271.75|5309.75|5271.75|5308.9|5270.9|10
1608110370000|2020-12-16 09:19:30|5309.62|5271.62|5308.87|5270.87|5309.62|5271.62|5308.87|5270.87|9
1608110380000|2020-12-16 09:19:40|5308.81|5270.81|5307.84|5269.84|5308.81|5270.81|5307.84|5269.84|10
1608110390000|2020-12-16 09:19:50|5307.93|5269.93|5307.55|5269.55|5307.98|5269.98|5307.55|5269.55|8
1608110400000|2020-12-16 09:20:00|5307.49|5269.49|5305.78|5267.78|5307.49|5269.49|5305.78|5267.78|10
1608110410000|2020-12-16 09:20:10|5304.94|5266.94|5302.32|5264.32|5304.94|5266.94|5302.32|5264.32|10
1608110420000|2020-12-16 09:20:20|5302.15|5264.15|5301.04|5263.04|5302.15|5264.15|5300.86|5262.86|10
1608110430000|2020-12-16 09:20:30|5301.26|5263.26|5300.32|5262.32|5301.75|5263.75|5300.32|5262.32|9
1608110440000|2020-12-16 09:20:40|5300.23|5262.23|5300.64|5262.64|5300.66|5262.66|5300.08|5262.08|10
1608110450000|2020-12-16 09:20:50|5300.78|5262.78|5300.5|5262.5|5300.78|5262.78|5300.39|5262.39|10
1608110460000|2020-12-16 09:21:00|5300.51|5262.51|5300.32|5262.32|5300.51|5262.51|5300.29|5262.29|9
1608110470000|2020-12-16 09:21:10|5300.15|5262.15|5300.22|5262.22|5300.35|5262.35|5300.15|5262.15|9
1608110480000|2020-12-16 09:21:20|5300.27|5262.27|5299.97|5261.97|5300.36|5262.36|5299.97|5261.97|8
1608110490000|2020-12-16 09:21:30|5299.95|5261.95|5299.71|5261.71|5299.95|5261.95|5299.68|5261.68|9
1608110500000|2020-12-16 09:21:40|5299.74|5261.74|5299.71|5261.71|5299.74|5261.74|5299.34|5261.34|9
1608110510000|2020-12-16 09:21:50|5299.74|5261.74|5299.71|5261.71|5299.84|5261.84|5299.56|5261.56|10
1608110520000|2020-12-16 09:22:00|5299.64|5261.64|5299.85|5261.85|5299.88|5261.88|5299.39|5261.39|9
1608110530000|2020-12-16 09:22:10|5299.87|5261.87|5300.48|5262.48|5300.48|5262.48|5299.73|5261.73|10
1608110540000|2020-12-16 09:22:20|5300.4|5262.4|5301.93|5263.93|5301.93|5263.93|5300.4|5262.4|10
1608110550000|2020-12-16 09:22:30|5301.86|5263.86|5302.29|5264.29|5302.39|5264.39|5301.86|5263.86|10
1608110560000|2020-12-16 09:22:40|5302.33|5264.33|5302.68|5264.68|5302.68|5264.68|5302.33|5264.33|10
1608110570000|2020-12-16 09:22:50|5302.59|5264.59|5302.27|5264.27|5302.68|5264.68|5302.21|5264.21|10
1608110580000|2020-12-16 09:23:00|5302.31|5264.31|5302.36|5264.36|5302.47|5264.47|5302.21|5264.21|10
1608110590000|2020-12-16 09:23:10|5302.37|5264.37|5302.67|5264.67|5302.67|5264.67|5302.37|5264.37|10
1608110600000|2020-12-16 09:23:20|5302.52|5264.52|5302.08|5264.08|5302.74|5264.74|5302.08|5264.08|10
1608110610000|2020-12-16 09:23:30|5301.98|5263.98|5301.95|5263.95|5301.98|5263.98|5301.65|5263.65|10
1608110620000|2020-12-16 09:23:40|5302.11|5264.11|5303.03|5265.03|5303.03|5265.03|5302.11|5264.11|9
1608110630000|2020-12-16 09:23:50|5302.91|5264.91|5303.26|5265.26|5303.3|5265.3|5302.81|5264.81|9
1608110640000|2020-12-16 09:24:00|5303.27|5265.27|5303.67|5265.67|5303.69|5265.69|5303.27|5265.27|9
1608110650000|2020-12-16 09:24:10|5303.75|5265.75|5304.32|5266.32|5304.32|5266.32|5303.54|5265.54|10
1608110660000|2020-12-16 09:24:20|5304.33|5266.33|5304.82|5266.82|5304.91|5266.91|5304.28|5266.28|9
1608110670000|2020-12-16 09:24:30|5304.84|5266.84|5306.35|5268.35|5306.35|5268.35|5304.83|5266.83|10
1608110680000|2020-12-16 09:24:40|5306.34|5268.34|5308.52|5270.52|5308.52|5270.52|5306.34|5268.34|9
1608110690000|2020-12-16 09:24:50|5308.47|5270.47|5308.44|5270.44|5308.65|5270.65|5308.34|5270.34|10
1608110700000|2020-12-16 09:25:00|5308.52|5270.52|5308.34|5270.34|5308.52|5270.52|5308.34|5270.34|10
1608110710000|2020-12-16 09:25:10|5308.27|5270.27|5308.95|5270.95|5308.96|5270.96|5308.1|5270.1|9
1608110720000|2020-12-16 09:25:20|5309.08|5271.08|5309.68|5271.68|5309.68|5271.68|5309.01|5271.01|9
1608110730000|2020-12-16 09:25:30|5309.67|5271.67|5309.08|5271.08|5309.94|5271.94|5309.08|5271.08|9
1608110740000|2020-12-16 09:25:40|5308.84|5270.84|5308.79|5270.79|5309.19|5271.19|5308.79|5270.79|10
1608110750000|2020-12-16 09:25:50|5308.69|5270.69|5308.69|5270.69|5308.88|5270.88|5308.69|5270.69|10
1608110760000|2020-12-16 09:26:00|5308.87|5270.87|5309.11|5271.11|5309.24|5271.24|5308.87|5270.87|10
1608110770000|2020-12-16 09:26:10|5309.09|5271.09|5309.9|5271.9|5309.9|5271.9|5309.09|5271.09|10
1608110780000|2020-12-16 09:26:20|5309.89|5271.89|5310.11|5272.11|5310.11|5272.11|5309.89|5271.89|7
1608110790000|2020-12-16 09:26:30|5309.87|5271.87|5309.77|5271.77|5309.94|5271.94|5309.72|5271.72|10
1608110800000|2020-12-16 09:26:40|5309.84|5271.84|5309.74|5271.74|5309.93|5271.93|5309.66|5271.66|8
1608110810000|2020-12-16 09:26:50|5309.1|5271.1|5307.91|5269.91|5309.1|5271.1|5307.73|5269.73|10
1608110820000|2020-12-16 09:27:00|5307.47|5269.47|5307.85|5269.85|5307.85|5269.85|5307.47|5269.47|8
1608110830000|2020-12-16 09:27:10|5307.89|5269.89|5307.95|5269.95|5308.12|5270.12|5307.89|5269.89|8
1608110840000|2020-12-16 09:27:20|5307.93|5269.93|5308.03|5270.03|5308.05|5270.05|5307.93|5269.93|9
1608110850000|2020-12-16 09:27:30|5307.95|5269.95|5308.36|5270.36|5308.36|5270.36|5307.95|5269.95|10
1608110860000|2020-12-16 09:27:40|5308.41|5270.41|5308.65|5270.65|5308.76|5270.76|5308.41|5270.41|9
1608110870000|2020-12-16 09:27:50|5308.54|5270.54|5308.38|5270.38|5308.55|5270.55|5308.33|5270.33|10
1608110880000|2020-12-16 09:28:00|5308.37|5270.37|5308.84|5270.84|5308.84|5270.84|5308.37|5270.37|7
1608110890000|2020-12-16 09:28:10|5308.97|5270.97|5308.92|5270.92|5309.05|5271.05|5308.87|5270.87|9
1608110900000|2020-12-16 09:28:20|5308.73|5270.73|5308.7|5270.7|5308.86|5270.86|5308.7|5270.7|9
1608110910000|2020-12-16 09:28:30|5308.49|5270.49|5308.95|5270.95|5309|5271|5308.49|5270.49|10
1608110920000|2020-12-16 09:28:40|5309|5271|5309|5271|5309.17|5271.17|5309|5271|8
1608110930000|2020-12-16 09:28:50|5308.98|5270.98|5309.28|5271.28|5309.28|5271.28|5308.95|5270.95|10
1608110940000|2020-12-16 09:29:00|5309.27|5271.27|5309.43|5271.43|5309.43|5271.43|5309.16|5271.16|10
1608110950000|2020-12-16 09:29:10|5309.5|5271.5|5309.62|5271.62|5309.63|5271.63|5309.47|5271.47|10
1608110960000|2020-12-16 09:29:20|5309.63|5271.63|5309.92|5271.92|5309.97|5271.97|5309.55|5271.55|10
1608110970000|2020-12-16 09:29:30|5309.94|5271.94|5309.86|5271.86|5309.96|5271.96|5309.85|5271.85|8
1608110980000|2020-12-16 09:29:40|5309.63|5271.63|5309.71|5271.71|5309.88|5271.88|5309.63|5271.63|8
1608110990000|2020-12-16 09:29:50|5309.72|5271.72|5309.4|5271.4|5309.72|5271.72|5309.4|5271.4|10
1608111000000|2020-12-16 09:30:00|5309.33|5271.33|5309.42|5271.42|5309.48|5271.48|5309.33|5271.33|8
1608111010000|2020-12-16 09:30:10|5309.39|5271.39|5309.33|5271.33|5309.45|5271.45|5309.33|5271.33|10
1608111020000|2020-12-16 09:30:20|5309.32|5271.32|5309.06|5271.06|5309.32|5271.32|5309.02|5271.02|10
1608111030000|2020-12-16 09:30:30|5308.91|5270.91|5308.21|5270.21|5308.91|5270.91|5308.21|5270.21|10
1608111040000|2020-12-16 09:30:40|5308.22|5270.22|5307.55|5269.55|5308.22|5270.22|5307.49|5269.49|10
1608111050000|2020-12-16 09:30:50|5307.27|5269.27|5306.99|5268.99|5307.27|5269.27|5306.99|5268.99|9
1608111060000|2020-12-16 09:31:00|5306.97|5268.97|5304.65|5266.65|5306.97|5268.97|5304.65|5266.65|10
1608111070000|2020-12-16 09:31:10|5304.64|5266.64|5304.46|5266.46|5304.82|5266.82|5304.44|5266.44|10
1608111080000|2020-12-16 09:31:20|5304.2|5266.2|5304.51|5266.51|5304.51|5266.51|5304.17|5266.17|9
1608111090000|2020-12-16 09:31:30|5304.49|5266.49|5304.4|5266.4|5304.59|5266.59|5304.4|5266.4|7
1608111100000|2020-12-16 09:31:40|5304.41|5266.41|5304.93|5266.93|5305.1|5267.1|5304.41|5266.41|10
1608111110000|2020-12-16 09:31:50|5304.92|5266.92|5304.94|5266.94|5304.94|5266.94|5304.86|5266.86|7
1608111120000|2020-12-16 09:32:00|5304.88|5266.88|5305.14|5267.14|5305.4|5267.4|5304.88|5266.88|9
1608111130000|2020-12-16 09:32:10|5305|5267|5304.91|5266.91|5305.06|5267.06|5304.91|5266.91|7
1608111140000|2020-12-16 09:32:20|5304.88|5266.88|5304.86|5266.86|5305.07|5267.07|5304.86|5266.86|9
1608111150000|2020-12-16 09:32:30|5304.82|5266.82|5304.6|5266.6|5305.07|5267.07|5304.6|5266.6|10
1608111160000|2020-12-16 09:32:40|5304.71|5266.71|5305.02|5267.02|5305.05|5267.05|5304.65|5266.65|9
1608111170000|2020-12-16 09:32:50|5305.19|5267.19|5305.42|5267.42|5305.47|5267.47|5305.19|5267.19|9
1608111180000|2020-12-16 09:33:00|5305.46|5267.46|5305.56|5267.56|5305.7|5267.7|5305.36|5267.36|10
1608111190000|2020-12-16 09:33:10|5305.58|5267.58|5305.36|5267.36|5305.7|5267.7|5305.27|5267.27|10
1608111200000|2020-12-16 09:33:20|5305.26|5267.26|5305.32|5267.32|5305.32|5267.32|5305.12|5267.12|9
1608111210000|2020-12-16 09:33:30|5305.39|5267.39|5305.62|5267.62|5305.62|5267.62|5305.39|5267.39|8
1608111220000|2020-12-16 09:33:40|5305.65|5267.65|5306.58|5268.58|5306.63|5268.63|5305.65|5267.65|10
1608111230000|2020-12-16 09:33:50|5306.65|5268.65|5307.29|5269.29|5307.29|5269.29|5306.65|5268.65|9
1608111240000|2020-12-16 09:34:00|5307.26|5269.26|5307.83|5269.83|5307.95|5269.95|5307.21|5269.21|10
1608111250000|2020-12-16 09:34:10|5307.8|5269.8|5308.56|5270.56|5308.56|5270.56|5307.79|5269.79|10
1608111260000|2020-12-16 09:34:20|5308.69|5270.69|5309.35|5271.35|5309.35|5271.35|5308.69|5270.69|8
1608111270000|2020-12-16 09:34:30|5309.33|5271.33|5309.78|5271.78|5309.78|5271.78|5309.33|5271.33|9
1608111280000|2020-12-16 09:34:40|5309.9|5271.9|5310.73|5272.73|5310.73|5272.73|5309.9|5271.9|9
1608111290000|2020-12-16 09:34:50|5310.81|5272.81|5310.89|5272.89|5310.91|5272.91|5310.77|5272.77|8
1608111300000|2020-12-16 09:35:00|5310.84|5272.84|5310.67|5272.67|5310.88|5272.88|5310.67|5272.67|10
1608111310000|2020-12-16 09:35:10|5310.72|5272.72|5310.87|5272.87|5310.87|5272.87|5310.67|5272.67|10
1608111320000|2020-12-16 09:35:20|5310.82|5272.82|5310.81|5272.81|5310.91|5272.91|5310.73|5272.73|8
1608111330000|2020-12-16 09:35:30|5310.9|5272.9|5310.92|5272.92|5310.93|5272.93|5310.75|5272.75|10
1608111340000|2020-12-16 09:35:40|5310.66|5272.66|5310.12|5272.12|5310.66|5272.66|5310.12|5272.12|10
1608111350000|2020-12-16 09:35:50|5310.18|5272.18|5310.51|5272.51|5310.51|5272.51|5310.16|5272.16|8
1608111360000|2020-12-16 09:36:00|5310.47|5272.47|5310.48|5272.48|5310.63|5272.63|5310.42|5272.42|9
1608111370000|2020-12-16 09:36:10|5310.5|5272.5|5310.46|5272.46|5310.5|5272.5|5310.36|5272.36|6
1608111380000|2020-12-16 09:36:20|5310.54|5272.54|5310.76|5272.76|5310.94|5272.94|5310.54|5272.54|10
1608111390000|2020-12-16 09:36:30|5310.26|5272.26|5309.94|5271.94|5310.26|5272.26|5309.94|5271.94|10
1608111400000|2020-12-16 09:36:40|5309.95|5271.95|5309.92|5271.92|5310.07|5272.07|5309.87|5271.87|8
1608111410000|2020-12-16 09:36:50|5309.87|5271.87|5308.97|5270.97|5309.87|5271.87|5308.97|5270.97|9
1608111420000|2020-12-16 09:37:00|5308.96|5270.96|5308.84|5270.84|5308.96|5270.96|5308.6|5270.6|10
1608111430000|2020-12-16 09:37:10|5308.91|5270.91|5309.61|5271.61|5309.61|5271.61|5308.91|5270.91|10
1608111440000|2020-12-16 09:37:20|5309.64|5271.64|5309.71|5271.71|5309.83|5271.83|5309.56|5271.56|10
1608111450000|2020-12-16 09:37:30|5309.68|5271.68|5309.85|5271.85|5309.86|5271.86|5309.68|5271.68|10
1608111460000|2020-12-16 09:37:40|5309.78|5271.78|5309.95|5271.95|5310.01|5272.01|5309.76|5271.76|10
1608111470000|2020-12-16 09:37:50|5309.92|5271.92|5309.91|5271.91|5309.96|5271.96|5309.9|5271.9|9
1608111480000|2020-12-16 09:38:00|5309.9|5271.9|5310.8|5272.8|5310.8|5272.8|5309.85|5271.85|10
1608111490000|2020-12-16 09:38:10|5310.83|5272.83|5312.2|5274.2|5312.2|5274.2|5310.83|5272.83|10
1608111500000|2020-12-16 09:38:20|5312.56|5274.56|5312.43|5274.43|5312.71|5274.71|5312.43|5274.43|9
1608111510000|2020-12-16 09:38:30|5312.54|5274.54|5312.58|5274.58|5312.58|5274.58|5312.29|5274.29|8
1608111520000|2020-12-16 09:38:40|5312.64|5274.64|5312.49|5274.49|5312.64|5274.64|5312.44|5274.44|9
1608111530000|2020-12-16 09:38:50|5312.5|5274.5|5312.75|5274.75|5312.75|5274.75|5312.5|5274.5|8
1608111540000|2020-12-16 09:39:00|5312.81|5274.81|5313.1|5275.1|5313.13|5275.13|5312.81|5274.81|9
1608111550000|2020-12-16 09:39:10|5313.04|5275.04|5312.42|5274.42|5313.04|5275.04|5312.42|5274.42|10
1608111560000|2020-12-16 09:39:20|5312.48|5274.48|5312.29|5274.29|5312.58|5274.58|5312.26|5274.26|9
1608111570000|2020-12-16 09:39:30|5312.4|5274.4|5311.98|5273.98|5312.43|5274.43|5311.98|5273.98|10
1608111580000|2020-12-16 09:39:40|5311.97|5273.97|5311.23|5273.23|5311.97|5273.97|5311.23|5273.23|10
1608111590000|2020-12-16 09:39:50|5311.32|5273.32|5311.51|5273.51|5311.58|5273.58|5311.32|5273.32|9
1608111600000|2020-12-16 09:40:00|5311.55|5273.55|5311.64|5273.64|5311.64|5273.64|5311.45|5273.45|7
1608111610000|2020-12-16 09:40:10|5311.63|5273.63|5311.47|5273.47|5311.66|5273.66|5311.46|5273.46|9
1608111620000|2020-12-16 09:40:20|5311.45|5273.45|5311.61|5273.61|5311.61|5273.61|5311.1|5273.1|10
1608111630000|2020-12-16 09:40:30|5311.53|5273.53|5311.29|5273.29|5311.63|5273.63|5311.29|5273.29|8
1608111640000|2020-12-16 09:40:40|5311.35|5273.35|5311.19|5273.19|5311.45|5273.45|5311.16|5273.16|10
1608111650000|2020-12-16 09:40:50|5311.22|5273.22|5311.2|5273.2|5311.25|5273.25|5311.1|5273.1|8
1608111660000|2020-12-16 09:41:00|5311.1|5273.1|5310.89|5272.89|5311.12|5273.12|5310.89|5272.89|9
1608111670000|2020-12-16 09:41:10|5310.85|5272.85|5310.01|5272.01|5310.85|5272.85|5309.85|5271.85|10
1608111680000|2020-12-16 09:41:20|5310.07|5272.07|5310.02|5272.02|5310.11|5272.11|5309.88|5271.88|8
1608111690000|2020-12-16 09:41:30|5309.95|5271.95|5310.02|5272.02|5310.03|5272.03|5309.93|5271.93|6
1608111700000|2020-12-16 09:41:40|5310.05|5272.05|5309.91|5271.91|5310.05|5272.05|5309.87|5271.87|10
1608111710000|2020-12-16 09:41:50|5309.89|5271.89|5309.61|5271.61|5309.89|5271.89|5309.61|5271.61|9
1608111720000|2020-12-16 09:42:00|5309.62|5271.62|5309.33|5271.33|5309.69|5271.69|5309.33|5271.33|9
1608111730000|2020-12-16 09:42:10|5309.31|5271.31|5308.8|5270.8|5309.5|5271.5|5308.8|5270.8|10
1608111740000|2020-12-16 09:42:20|5308.65|5270.65|5308.42|5270.42|5308.65|5270.65|5308.17|5270.17|10
1608111750000|2020-12-16 09:42:30|5308.38|5270.38|5307.82|5269.82|5308.38|5270.38|5307.78|5269.78|9
1608111760000|2020-12-16 09:42:40|5307.72|5269.72|5307.21|5269.21|5307.94|5269.94|5307.21|5269.21|10
1608111770000|2020-12-16 09:42:50|5307.13|5269.13|5306.61|5268.61|5307.13|5269.13|5306.61|5268.61|9
1608111780000|2020-12-16 09:43:00|5306.69|5268.69|5305.98|5267.98|5306.69|5268.69|5305.92|5267.92|10
1608111790000|2020-12-16 09:43:10|5306|5268|5306.4|5268.4|5306.43|5268.43|5306|5268|8
1608111800000|2020-12-16 09:43:20|5306.47|5268.47|5308.11|5270.11|5308.11|5270.11|5306.47|5268.47|10
1608111810000|2020-12-16 09:43:30|5308.09|5270.09|5308.65|5270.65|5308.65|5270.65|5308.09|5270.09|9
1608111820000|2020-12-16 09:43:40|5308.55|5270.55|5308.02|5270.02|5308.55|5270.55|5307.98|5269.98|10
1608111830000|2020-12-16 09:43:50|5307.94|5269.94|5307.24|5269.24|5307.94|5269.94|5307.24|5269.24|10
1608111840000|2020-12-16 09:44:00|5306.86|5268.86|5306.98|5268.98|5307.14|5269.14|5306.86|5268.86|9
1608111850000|2020-12-16 09:44:10|5306.91|5268.91|5306.68|5268.68|5306.96|5268.96|5306.67|5268.67|9
1608111860000|2020-12-16 09:44:20|5306.73|5268.73|5305.88|5267.88|5306.92|5268.92|5305.88|5267.88|10
1608111870000|2020-12-16 09:44:30|5305.83|5267.83|5306.08|5268.08|5306.08|5268.08|5305.8|5267.8|9
1608111880000|2020-12-16 09:44:40|5306.16|5268.16|5306.68|5268.68|5306.68|5268.68|5306.16|5268.16|9
1608111890000|2020-12-16 09:44:50|5306.85|5268.85|5307.44|5269.44|5307.44|5269.44|5306.81|5268.81|10
1608111900000|2020-12-16 09:45:00|5307.48|5269.48|5307.51|5269.51|5307.55|5269.55|5307.48|5269.48|10
1608111910000|2020-12-16 09:45:10|5308|5270|5307.97|5269.97|5308.1|5270.1|5307.92|5269.92|10
1608111920000|2020-12-16 09:45:20|5307.93|5269.93|5307.89|5269.89|5307.94|5269.94|5307.84|5269.84|9
1608111930000|2020-12-16 09:45:30|5307.87|5269.87|5307.89|5269.89|5307.97|5269.97|5307.74|5269.74|9
1608111940000|2020-12-16 09:45:40|5307.87|5269.87|5307.41|5269.41|5307.87|5269.87|5307.41|5269.41|10
1608111950000|2020-12-16 09:45:50|5307.44|5269.44|5307.15|5269.15|5307.44|5269.44|5307.14|5269.14|10
1608111960000|2020-12-16 09:46:00|5307.09|5269.09|5306.07|5268.07|5307.09|5269.09|5306.03|5268.03|10
1608111970000|2020-12-16 09:46:10|5306.14|5268.14|5305.7|5267.7|5306.27|5268.27|5305.7|5267.7|9
1608111980000|2020-12-16 09:46:20|5305.51|5267.51|5303.65|5265.65|5305.51|5267.51|5303.65|5265.65|9
1608111990000|2020-12-16 09:46:30|5303.45|5265.45|5303.27|5265.27|5303.78|5265.78|5303.25|5265.25|10
1608112000000|2020-12-16 09:46:40|5303.26|5265.26|5302.92|5264.92|5303.26|5265.26|5302.92|5264.92|10
1608112010000|2020-12-16 09:46:50|5302.75|5264.75|5303.02|5265.02|5303.13|5265.13|5302.75|5264.75|10
1608112020000|2020-12-16 09:47:00|5302.92|5264.92|5302.83|5264.83|5302.96|5264.96|5302.82|5264.82|8
1608112030000|2020-12-16 09:47:10|5302.82|5264.82|5302.49|5264.49|5302.82|5264.82|5302.49|5264.49|10
1608112040000|2020-12-16 09:47:20|5302.5|5264.5|5302.02|5264.02|5302.5|5264.5|5301.98|5263.98|10
1608112050000|2020-12-16 09:47:30|5302.06|5264.06|5303.14|5265.14|5303.14|5265.14|5302.06|5264.06|10
1608112060000|2020-12-16 09:47:40|5302.96|5264.96|5302.89|5264.89|5302.96|5264.96|5302.75|5264.75|10
1608112070000|2020-12-16 09:47:50|5302.87|5264.87|5302.89|5264.89|5302.89|5264.89|5302.81|5264.81|8
1608112080000|2020-12-16 09:48:00|5303.08|5265.08|5303.01|5265.01|5303.08|5265.08|5302.87|5264.87|10
1608112090000|2020-12-16 09:48:10|5302.99|5264.99|5303.76|5265.76|5303.76|5265.76|5302.99|5264.99|10
1608112100000|2020-12-16 09:48:20|5303.73|5265.73|5303.86|5265.86|5303.86|5265.86|5303.7|5265.7|8
1608112110000|2020-12-16 09:48:30|5303.89|5265.89|5304.21|5266.21|5304.27|5266.27|5303.89|5265.89|7
1608112120000|2020-12-16 09:48:40|5304.23|5266.23|5303.88|5265.88|5304.23|5266.23|5303.88|5265.88|9
1608112130000|2020-12-16 09:48:50|5303.85|5265.85|5302.82|5264.82|5303.85|5265.85|5302.82|5264.82|10
1608112140000|2020-12-16 09:49:00|5302.76|5264.76|5303.04|5265.04|5303.04|5265.04|5302.61|5264.61|9
1608112150000|2020-12-16 09:49:10|5303.01|5265.01|5302.66|5264.66|5303.07|5265.07|5302.66|5264.66|9
1608112160000|2020-12-16 09:49:20|5302.64|5264.64|5302.64|5264.64|5302.64|5264.64|5302.41|5264.41|9
1608112170000|2020-12-16 09:49:30|5302.69|5264.69|5302.18|5264.18|5302.69|5264.69|5302.18|5264.18|8
1608112180000|2020-12-16 09:49:40|5302.02|5264.02|5301.77|5263.77|5302.02|5264.02|5301.77|5263.77|10
1608112190000|2020-12-16 09:49:50|5301.88|5263.88|5301.67|5263.67|5301.9|5263.9|5301.67|5263.67|10
1608112200000|2020-12-16 09:50:00|5301.72|5263.72|5301.48|5263.48|5301.72|5263.72|5301.48|5263.48|9
1608112210000|2020-12-16 09:50:10|5301.51|5263.51|5301.3|5263.3|5301.51|5263.51|5301.28|5263.28|9
1608112220000|2020-12-16 09:50:20|5301.34|5263.34|5301.35|5263.35|5301.52|5263.52|5301.34|5263.34|10
1608112230000|2020-12-16 09:50:30|5301.39|5263.39|5302.17|5264.17|5302.17|5264.17|5301.24|5263.24|9
1608112240000|2020-12-16 09:50:40|5302.24|5264.24|5303.47|5265.47|5303.47|5265.47|5302.24|5264.24|9
1608112250000|2020-12-16 09:50:50|5303.8|5265.8|5304.77|5266.77|5304.77|5266.77|5303.8|5265.8|10
1608112260000|2020-12-16 09:51:00|5305.03|5267.03|5306.07|5268.07|5306.17|5268.17|5305.03|5267.03|10
1608112270000|2020-12-16 09:51:10|5305.98|5267.98|5306.45|5268.45|5306.45|5268.45|5305.95|5267.95|10
1608112280000|2020-12-16 09:51:20|5306.56|5268.56|5307.59|5269.59|5307.67|5269.67|5306.56|5268.56|9
1608112290000|2020-12-16 09:51:30|5307.61|5269.61|5307.29|5269.29|5307.73|5269.73|5307.28|5269.28|9
1608112300000|2020-12-16 09:51:40|5307.28|5269.28|5306.71|5268.71|5307.37|5269.37|5306.71|5268.71|10
1608112310000|2020-12-16 09:51:50|5306.79|5268.79|5306.3|5268.3|5306.79|5268.79|5306.3|5268.3|9
1608112320000|2020-12-16 09:52:00|5306.25|5268.25|5305.66|5267.66|5306.25|5268.25|5305.66|5267.66|9
1608112330000|2020-12-16 09:52:10|5305.63|5267.63|5305.31|5267.31|5305.64|5267.64|5305.31|5267.31|10
1608112340000|2020-12-16 09:52:20|5305.29|5267.29|5304.46|5266.46|5305.29|5267.29|5304.46|5266.46|10
1608112350000|2020-12-16 09:52:30|5304.06|5266.06|5303.32|5265.32|5304.06|5266.06|5303.21|5265.21|9
1608112360000|2020-12-16 09:52:40|5303.17|5265.17|5303.66|5265.66|5303.7|5265.7|5303.17|5265.17|10
1608112370000|2020-12-16 09:52:50|5303.68|5265.68|5304.06|5266.06|5304.06|5266.06|5303.6|5265.6|10
1608112380000|2020-12-16 09:53:00|5304.13|5266.13|5304.3|5266.3|5304.3|5266.3|5304.13|5266.13|8
1608112390000|2020-12-16 09:53:10|5304.55|5266.55|5304.42|5266.42|5304.58|5266.58|5304.31|5266.31|10
1608112400000|2020-12-16 09:53:20|5304.29|5266.29|5304.85|5266.85|5304.85|5266.85|5304.26|5266.26|10
1608112410000|2020-12-16 09:53:30|5304.96|5266.96|5305.34|5267.34|5305.34|5267.34|5304.96|5266.96|9
1608112420000|2020-12-16 09:53:40|5305.29|5267.29|5305.28|5267.28|5305.43|5267.43|5305.26|5267.26|10
1608112430000|2020-12-16 09:53:50|5305.35|5267.35|5305.43|5267.43|5305.46|5267.46|5305.24|5267.24|9
1608112440000|2020-12-16 09:54:00|5305.42|5267.42|5305.15|5267.15|5305.46|5267.46|5305.09|5267.09|8
1608112450000|2020-12-16 09:54:10|5304.99|5266.99|5305.12|5267.12|5305.12|5267.12|5304.79|5266.79|9
1608112460000|2020-12-16 09:54:20|5305.13|5267.13|5304.9|5266.9|5305.26|5267.26|5304.9|5266.9|10
1608112470000|2020-12-16 09:54:30|5304.88|5266.88|5305.21|5267.21|5305.21|5267.21|5304.88|5266.88|10
1608112480000|2020-12-16 09:54:40|5305.22|5267.22|5305.32|5267.32|5305.45|5267.45|5305.14|5267.14|9
1608112490000|2020-12-16 09:54:50|5305.24|5267.24|5305.15|5267.15|5305.31|5267.31|5304.98|5266.98|9
1608112500000|2020-12-16 09:55:00|5305.13|5267.13|5304.99|5266.99|5305.18|5267.18|5304.98|5266.98|8
1608112510000|2020-12-16 09:55:10|5305.04|5267.04|5305.02|5267.02|5305.07|5267.07|5304.91|5266.91|9
1608112520000|2020-12-16 09:55:20|5304.81|5266.81|5304.94|5266.94|5304.94|5266.94|5304.79|5266.79|10
1608112530000|2020-12-16 09:55:30|5304.92|5266.92|5304.94|5266.94|5304.96|5266.96|5304.81|5266.81|10
1608112540000|2020-12-16 09:55:40|5304.86|5266.86|5305.02|5267.02|5305.02|5267.02|5304.86|5266.86|9
1608112550000|2020-12-16 09:55:50|5305.01|5267.01|5305.3|5267.3|5305.33|5267.33|5304.98|5266.98|7
1608112560000|2020-12-16 09:56:00|5305.34|5267.34|5306.1|5268.1|5306.1|5268.1|5305.34|5267.34|9
1608112570000|2020-12-16 09:56:10|5306.13|5268.13|5307.07|5269.07|5307.07|5269.07|5306.13|5268.13|10
1608112580000|2020-12-16 09:56:20|5307.06|5269.06|5308.06|5270.06|5308.06|5270.06|5306.99|5268.99|10
1608112590000|2020-12-16 09:56:30|5308.48|5270.48|5312.62|5274.62|5312.62|5274.62|5308.48|5270.48|10
1608112600000|2020-12-16 09:56:40|5312.63|5274.63|5313.97|5275.97|5314.01|5276.01|5312.63|5274.63|10
1608112610000|2020-12-16 09:56:50|5314.03|5276.03|5314.89|5276.89|5314.97|5276.97|5314.03|5276.03|10
1608112620000|2020-12-16 09:57:00|5315.08|5277.08|5316.53|5278.53|5316.53|5278.53|5315.08|5277.08|10
1608112630000|2020-12-16 09:57:10|5316.55|5278.55|5316.16|5278.16|5316.58|5278.58|5316.16|5278.16|10
1608112640000|2020-12-16 09:57:20|5316.02|5278.02|5315.97|5277.97|5316.03|5278.03|5315.71|5277.71|9
1608112650000|2020-12-16 09:57:30|5316.23|5278.23|5317.14|5279.14|5317.2|5279.2|5316.23|5278.23|10
1608112660000|2020-12-16 09:57:40|5317.08|5279.08|5317.15|5279.15|5317.48|5279.48|5316.83|5278.83|10
1608112670000|2020-12-16 09:57:50|5317.1|5279.1|5315.92|5277.92|5317.1|5279.1|5315.92|5277.92|10
1608112680000|2020-12-16 09:58:00|5315.99|5277.99|5315.99|5277.99|5316.39|5278.39|5315.99|5277.99|9
1608112690000|2020-12-16 09:58:10|5316.09|5278.09|5316.28|5278.28|5316.43|5278.43|5316.09|5278.09|10
1608112700000|2020-12-16 09:58:20|5316.08|5278.08|5316.48|5278.48|5316.67|5278.67|5316.08|5278.08|8
1608112710000|2020-12-16 09:58:30|5316.32|5278.32|5316.3|5278.3|5316.4|5278.4|5316.06|5278.06|9
1608112720000|2020-12-16 09:58:40|5316.42|5278.42|5317.05|5279.05|5317.05|5279.05|5316.42|5278.42|8
1608112730000|2020-12-16 09:58:50|5316.95|5278.95|5317.82|5279.82|5317.82|5279.82|5316.95|5278.95|9
1608112740000|2020-12-16 09:59:00|5317.78|5279.78|5319|5281|5319|5281|5317.78|5279.78|10
1608112750000|2020-12-16 09:59:10|5318.99|5280.99|5319.13|5281.13|5319.19|5281.19|5318.94|5280.94|9
1608112760000|2020-12-16 09:59:20|5319.15|5281.15|5319.9|5281.9|5319.9|5281.9|5319.15|5281.15|9
1608112770000|2020-12-16 09:59:30|5320.1|5282.1|5319.69|5281.69|5320.1|5282.1|5319.59|5281.59|10
1608112780000|2020-12-16 09:59:40|5319.68|5281.68|5320.02|5282.02|5320.03|5282.03|5319.68|5281.68|10
1608112790000|2020-12-16 09:59:50|5320.03|5282.03|5319.46|5281.46|5320.03|5282.03|5319.46|5281.46|8
1608112800000|2020-12-16 10:00:00|5319.32|5281.32|5319.09|5281.09|5319.44|5281.44|5319.09|5281.09|10
1608112810000|2020-12-16 10:00:10|5319.08|5281.08|5318.63|5280.63|5319.09|5281.09|5318.63|5280.63|10
1608112820000|2020-12-16 10:00:20|5318.58|5280.58|5316.95|5278.95|5318.58|5280.58|5316.95|5278.95|10
1608112830000|2020-12-16 10:00:30|5316.8|5278.8|5316.2|5278.2|5316.8|5278.8|5316.2|5278.2|9
1608112840000|2020-12-16 10:00:40|5316.19|5278.19|5316.43|5278.43|5316.43|5278.43|5316.12|5278.12|8
1608112850000|2020-12-16 10:00:50|5316.49|5278.49|5316.07|5278.07|5316.49|5278.49|5316.04|5278.04|10
1608112860000|2020-12-16 10:01:00|5316.06|5278.06|5316.29|5278.29|5316.29|5278.29|5315.9|5277.9|10
1608112870000|2020-12-16 10:01:10|5316.46|5278.46|5317|5279|5317|5279|5316.46|5278.46|9
1608112880000|2020-12-16 10:01:20|5316.98|5278.98|5316.85|5278.85|5317.17|5279.17|5316.85|5278.85|10
1608112890000|2020-12-16 10:01:30|5316.87|5278.87|5316.69|5278.69|5316.95|5278.95|5316.69|5278.69|8
1608112900000|2020-12-16 10:01:40|5316.56|5278.56|5316.46|5278.46|5316.6|5278.6|5316.26|5278.26|10
1608112910000|2020-12-16 10:01:50|5316.38|5278.38|5316.2|5278.2|5316.48|5278.48|5316.2|5278.2|9
1608112920000|2020-12-16 10:02:00|5316.22|5278.22|5315.93|5277.93|5316.22|5278.22|5315.84|5277.84|9
1608112930000|2020-12-16 10:02:10|5315.74|5277.74|5315.64|5277.64|5315.74|5277.74|5315.57|5277.57|9
1608112940000|2020-12-16 10:02:20|5315.47|5277.47|5315.51|5277.51|5315.57|5277.57|5315.42|5277.42|9
1608112950000|2020-12-16 10:02:30|5315.43|5277.43|5315.06|5277.06|5315.43|5277.43|5315.06|5277.06|10
1608112960000|2020-12-16 10:02:40|5315.24|5277.24|5315.14|5277.14|5315.24|5277.24|5315.07|5277.07|7
1608112970000|2020-12-16 10:02:50|5314.89|5276.89|5313.72|5275.72|5314.89|5276.89|5313.72|5275.72|9
1608112980000|2020-12-16 10:03:00|5313.69|5275.69|5314.21|5276.21|5314.35|5276.35|5313.38|5275.38|9
1608112990000|2020-12-16 10:03:10|5314.11|5276.11|5316.33|5278.33|5316.33|5278.33|5314.11|5276.11|10
1608113000000|2020-12-16 10:03:20|5316.44|5278.44|5317.36|5279.36|5317.46|5279.46|5316.44|5278.44|9
1608113010000|2020-12-16 10:03:30|5317.41|5279.41|5318.01|5280.01|5318.02|5280.02|5317.34|5279.34|10
1608113020000|2020-12-16 10:03:40|5318.12|5280.12|5318.98|5280.98|5319.02|5281.02|5318.12|5280.12|9
1608113030000|2020-12-16 10:03:50|5318.93|5280.93|5319.82|5281.82|5319.82|5281.82|5318.93|5280.93|10
1608113040000|2020-12-16 10:04:00|5319.96|5281.96|5319.77|5281.77|5320.17|5282.17|5319.77|5281.77|10
1608113050000|2020-12-16 10:04:10|5319.8|5281.8|5319.53|5281.53|5319.8|5281.8|5319.53|5281.53|9
1608113060000|2020-12-16 10:04:20|5319.48|5281.48|5318.37|5280.37|5319.48|5281.48|5318.24|5280.24|9
1608113070000|2020-12-16 10:04:30|5318.22|5280.22|5318.28|5280.28|5318.54|5280.54|5318.08|5280.08|10
1608113080000|2020-12-16 10:04:40|5318.43|5280.43|5318.7|5280.7|5318.75|5280.75|5318.43|5280.43|9
1608113090000|2020-12-16 10:04:50|5318.78|5280.78|5318.98|5280.98|5318.98|5280.98|5318.7|5280.7|10
1608113100000|2020-12-16 10:05:00|5319.06|5281.06|5319.67|5281.67|5319.73|5281.73|5319.02|5281.02|10
1608113110000|2020-12-16 10:05:10|5319.8|5281.8|5320.98|5282.98|5320.98|5282.98|5319.8|5281.8|10
1608113120000|2020-12-16 10:05:20|5321.22|5283.22|5323.33|5285.33|5323.33|5285.33|5321.22|5283.22|10
1608113130000|2020-12-16 10:05:30|5323.31|5285.31|5324.23|5286.23|5324.23|5286.23|5323.11|5285.11|10
1608113140000|2020-12-16 10:05:40|5324.17|5286.17|5323.6|5285.6|5324.5|5286.5|5323.6|5285.6|9
1608113150000|2020-12-16 10:05:50|5323.45|5285.45|5321.56|5283.56|5323.45|5285.45|5321.53|5283.53|10
1608113160000|2020-12-16 10:06:00|5321.62|5283.62|5321.14|5283.14|5321.62|5283.62|5321.04|5283.04|10
1608113170000|2020-12-16 10:06:10|5320.93|5282.93|5321.92|5283.92|5321.99|5283.99|5320.91|5282.91|9
1608113180000|2020-12-16 10:06:20|5321.97|5283.97|5323.26|5285.26|5323.26|5285.26|5321.97|5283.97|9
1608113190000|2020-12-16 10:06:30|5323.37|5285.37|5323.82|5285.82|5323.84|5285.84|5323.27|5285.27|10
1608113200000|2020-12-16 10:06:40|5323.81|5285.81|5325.29|5287.29|5325.29|5287.29|5323.81|5285.81|10
1608113210000|2020-12-16 10:06:50|5325.91|5287.91|5326.68|5288.68|5326.68|5288.68|5325.91|5287.91|10
1608113220000|2020-12-16 10:07:00|5326.66|5288.66|5327.58|5289.58|5328.06|5290.06|5326.66|5288.66|10
1608113230000|2020-12-16 10:07:10|5327.75|5289.75|5328.47|5290.47|5328.64|5290.64|5327.7|5289.7|10
1608113240000|2020-12-16 10:07:20|5327.76|5289.76|5329.74|5291.74|5329.92|5291.92|5327.7|5289.7|10
1608113250000|2020-12-16 10:07:30|5329.94|5291.94|5331.51|5293.51|5331.51|5293.51|5329.89|5291.89|10
1608113260000|2020-12-16 10:07:40|5332.12|5294.12|5335.58|5297.58|5336.1|5298.1|5332.12|5294.12|10
1608113270000|2020-12-16 10:07:50|5335.32|5297.32|5338.46|5300.46|5338.77|5300.77|5335.25|5297.25|10
1608113280000|2020-12-16 10:08:00|5339.53|5301.53|5339.85|5301.85|5339.9|5301.9|5339.53|5301.53|9
1608113290000|2020-12-16 10:08:10|5340|5302|5341.2|5303.2|5341.2|5303.2|5339.54|5301.54|10
1608113300000|2020-12-16 10:08:20|5341.08|5303.08|5341.62|5303.62|5341.67|5303.67|5341.08|5303.08|9
1608113310000|2020-12-16 10:08:30|5341.54|5303.54|5341.14|5303.14|5341.54|5303.54|5340.9|5302.9|9
1608113320000|2020-12-16 10:08:40|5341.22|5303.22|5343.05|5305.05|5343.14|5305.14|5341.22|5303.22|9
1608113330000|2020-12-16 10:08:50|5342.99|5304.99|5345.48|5307.48|5345.48|5307.48|5342.99|5304.99|10
1608113340000|2020-12-16 10:09:00|5345.86|5307.86|5347.58|5309.58|5347.58|5309.58|5345.86|5307.86|10
1608113350000|2020-12-16 10:09:10|5347.61|5309.61|5347.92|5309.92|5348.15|5310.15|5347.4|5309.4|8
1608113360000|2020-12-16 10:09:20|5347.73|5309.73|5346.79|5308.79|5347.73|5309.73|5346.79|5308.79|10
1608113370000|2020-12-16 10:09:30|5346.6|5308.6|5346.84|5308.84|5346.86|5308.86|5346.56|5308.56|10
1608113380000|2020-12-16 10:09:40|5346.95|5308.95|5347.74|5309.74|5347.74|5309.74|5346.83|5308.83|10
1608113390000|2020-12-16 10:09:50|5347.91|5309.91|5347.92|5309.92|5348.28|5310.28|5347.88|5309.88|10
1608113400000|2020-12-16 10:10:00|5347.55|5309.55|5349.41|5311.41|5349.41|5311.41|5347.55|5309.55|10
1608113410000|2020-12-16 10:10:10|5349.3|5311.3|5350.31|5312.31|5350.31|5312.31|5349.3|5311.3|9
1608113420000|2020-12-16 10:10:20|5350.81|5312.81|5351.01|5313.01|5351.14|5313.14|5350.78|5312.78|10
1608113430000|2020-12-16 10:10:30|5351|5313|5351.64|5313.64|5351.74|5313.74|5350.96|5312.96|9
1608113440000|2020-12-16 10:10:40|5351.73|5313.73|5351.62|5313.62|5351.76|5313.76|5351.47|5313.47|9
1608113450000|2020-12-16 10:10:50|5351.54|5313.54|5349.88|5311.88|5351.54|5313.54|5349.88|5311.88|9
1608113460000|2020-12-16 10:11:00|5349.46|5311.46|5348.32|5310.32|5349.46|5311.46|5348.27|5310.27|10
1608113470000|2020-12-16 10:11:10|5348.48|5310.48|5348.66|5310.66|5349.25|5311.25|5348.46|5310.46|10
1608113480000|2020-12-16 10:11:20|5348.64|5310.64|5348.79|5310.79|5348.79|5310.79|5348.56|5310.56|10
1608113490000|2020-12-16 10:11:30|5348.77|5310.77|5348.39|5310.39|5348.94|5310.94|5348.39|5310.39|10
1608113500000|2020-12-16 10:11:40|5348.46|5310.46|5348.72|5310.72|5348.72|5310.72|5348.28|5310.28|10
1608113510000|2020-12-16 10:11:50|5348.65|5310.65|5348.79|5310.79|5348.85|5310.85|5348.64|5310.64|9
1608113520000|2020-12-16 10:12:00|5348.71|5310.71|5348.21|5310.21|5348.78|5310.78|5348.14|5310.14|10
1608113530000|2020-12-16 10:12:10|5348.18|5310.18|5346.65|5308.65|5348.18|5310.18|5346.65|5308.65|10
1608113540000|2020-12-16 10:12:20|5346.74|5308.74|5345.35|5307.35|5346.82|5308.82|5345.3|5307.3|10
1608113550000|2020-12-16 10:12:30|5345.36|5307.36|5344.17|5306.17|5345.36|5307.36|5344.03|5306.03|10
1608113560000|2020-12-16 10:12:40|5344.03|5306.03|5343.97|5305.97|5344.29|5306.29|5343.93|5305.93|9
1608113570000|2020-12-16 10:12:50|5343.79|5305.79|5343.63|5305.63|5343.79|5305.79|5343.28|5305.28|9
1608113580000|2020-12-16 10:13:00|5343.37|5305.37|5342.15|5304.15|5343.42|5305.42|5342.12|5304.12|10
1608113590000|2020-12-16 10:13:10|5342.19|5304.19|5342.08|5304.08|5342.32|5304.32|5342.07|5304.07|10
1608113600000|2020-12-16 10:13:20|5341.95|5303.95|5342.32|5304.32|5342.35|5304.35|5341.79|5303.79|10
1608113610000|2020-12-16 10:13:30|5342.36|5304.36|5342.44|5304.44|5342.49|5304.49|5342.31|5304.31|10
1608113620000|2020-12-16 10:13:40|5342.47|5304.47|5342.51|5304.51|5342.56|5304.56|5342.43|5304.43|9
1608113630000|2020-12-16 10:13:50|5342.48|5304.48|5342.06|5304.06|5342.5|5304.5|5342.06|5304.06|9
1608113640000|2020-12-16 10:14:00|5342.15|5304.15|5344.2|5306.2|5344.2|5306.2|5342.08|5304.08|10
1608113650000|2020-12-16 10:14:10|5344.27|5306.27|5346.14|5308.14|5346.14|5308.14|5344.27|5306.27|9
1608113660000|2020-12-16 10:14:20|5346.26|5308.26|5346.45|5308.45|5346.45|5308.45|5346.18|5308.18|9
1608113670000|2020-12-16 10:14:30|5346.01|5308.01|5344.97|5306.97|5346.01|5308.01|5344.97|5306.97|10
1608113680000|2020-12-16 10:14:40|5344.94|5306.94|5345.18|5307.18|5345.18|5307.18|5344.79|5306.79|10
1608113690000|2020-12-16 10:14:50|5345.17|5307.17|5344.77|5306.77|5345.24|5307.24|5344.77|5306.77|10
1608113700000|2020-12-16 10:15:00|5344.79|5306.79|5344.72|5306.72|5344.86|5306.86|5344.6|5306.6|10
1608113710000|2020-12-16 10:15:10|5344.81|5306.81|5346.93|5308.93|5346.93|5308.93|5344.81|5306.81|10
1608113720000|2020-12-16 10:15:20|5347.12|5309.12|5346.97|5308.97|5347.43|5309.43|5346.9|5308.9|8
1608113730000|2020-12-16 10:15:30|5347|5309|5347.2|5309.2|5347.34|5309.34|5346.92|5308.92|9
1608113740000|2020-12-16 10:15:40|5347.19|5309.19|5347.98|5309.98|5347.98|5309.98|5347.19|5309.19|10
1608113750000|2020-12-16 10:15:50|5348.01|5310.01|5348.65|5310.65|5348.65|5310.65|5347.95|5309.95|10
1608113760000|2020-12-16 10:16:00|5348.59|5310.59|5349.16|5311.16|5349.16|5311.16|5348.59|5310.59|9
1608113770000|2020-12-16 10:16:10|5349.35|5311.35|5350.69|5312.69|5350.82|5312.82|5349.35|5311.35|9
1608113780000|2020-12-16 10:16:20|5350.63|5312.63|5353.01|5315.01|5353.01|5315.01|5350.63|5312.63|10
1608113790000|2020-12-16 10:16:30|5353.3|5315.3|5350.6|5312.6|5353.3|5315.3|5350.6|5312.6|10
1608113800000|2020-12-16 10:16:40|5350.68|5312.68|5349.94|5311.94|5350.68|5312.68|5349.94|5311.94|10
1608113810000|2020-12-16 10:16:50|5349.78|5311.78|5349.58|5311.58|5349.78|5311.78|5349.37|5311.37|10
1608113820000|2020-12-16 10:17:00|5349.81|5311.81|5350.45|5312.45|5350.6|5312.6|5349.81|5311.81|9
1608113830000|2020-12-16 10:17:10|5350.36|5312.36|5352.42|5314.42|5352.42|5314.42|5350.36|5312.36|10
1608113840000|2020-12-16 10:17:20|5352.58|5314.58|5355.82|5317.82|5355.82|5317.82|5352.58|5314.58|10
1608113850000|2020-12-16 10:17:30|5355.85|5317.85|5355.39|5317.39|5355.85|5317.85|5355.39|5317.39|10
1608113860000|2020-12-16 10:17:40|5355.45|5317.45|5356.05|5318.05|5356.5|5318.5|5355.45|5317.45|9
1608113870000|2020-12-16 10:17:50|5356.22|5318.22|5356.12|5318.12|5356.22|5318.22|5355.75|5317.75|10
1608113880000|2020-12-16 10:18:00|5356.1|5318.1|5355.03|5317.03|5356.1|5318.1|5355.03|5317.03|10
1608113890000|2020-12-16 10:18:10|5354.93|5316.93|5354.1|5316.1|5354.93|5316.93|5353.69|5315.69|10
1608113900000|2020-12-16 10:18:20|5354.2|5316.2|5355.19|5317.19|5355.29|5317.29|5354.2|5316.2|10
1608113910000|2020-12-16 10:18:30|5355.21|5317.21|5354.95|5316.95|5355.42|5317.42|5354.89|5316.89|10
1608113920000|2020-12-16 10:18:40|5354.86|5316.86|5354.14|5316.14|5354.86|5316.86|5353.98|5315.98|10
1608113930000|2020-12-16 10:18:50|5354.16|5316.16|5354.38|5316.38|5354.38|5316.38|5353.82|5315.82|10
1608113940000|2020-12-16 10:19:00|5354.3|5316.3|5356.69|5318.69|5356.69|5318.69|5354.3|5316.3|10
1608113950000|2020-12-16 10:19:10|5356.78|5318.78|5358.23|5320.23|5358.23|5320.23|5356.78|5318.78|10
1608113960000|2020-12-16 10:19:20|5358.25|5320.25|5357.39|5319.39|5358.36|5320.36|5357.34|5319.34|10
1608113970000|2020-12-16 10:19:30|5357.02|5319.02|5356.7|5318.7|5357.02|5319.02|5356.43|5318.43|10
1608113980000|2020-12-16 10:19:40|5356.8|5318.8|5357.97|5319.97|5357.97|5319.97|5356.8|5318.8|10
1608113990000|2020-12-16 10:19:50|5358.01|5320.01|5358.99|5320.99|5358.99|5320.99|5357.93|5319.93|10
1608114000000|2020-12-16 10:20:00|5359.48|5321.48|5361.33|5323.33|5361.4|5323.4|5359.48|5321.48|10
1608114010000|2020-12-16 10:20:10|5361.97|5323.97|5363.22|5325.22|5363.39|5325.39|5361.97|5323.97|9
1608114020000|2020-12-16 10:20:20|5363.34|5325.34|5362.7|5324.7|5363.34|5325.34|5362.7|5324.7|10
1608114030000|2020-12-16 10:20:30|5362.57|5324.57|5360.78|5322.78|5362.57|5324.57|5360.78|5322.78|10
1608114040000|2020-12-16 10:20:40|5360.91|5322.91|5359.82|5321.82|5360.94|5322.94|5359.82|5321.82|10
1608114050000|2020-12-16 10:20:50|5359.7|5321.7|5359.21|5321.21|5359.71|5321.71|5359.01|5321.01|10
1608114060000|2020-12-16 10:21:00|5358.87|5320.87|5359.34|5321.34|5359.34|5321.34|5358.54|5320.54|10
1608114070000|2020-12-16 10:21:10|5359.55|5321.55|5362.74|5324.74|5362.74|5324.74|5359.55|5321.55|10
1608114080000|2020-12-16 10:21:20|5362.89|5324.89|5366.53|5328.53|5366.53|5328.53|5362.89|5324.89|9
1608114090000|2020-12-16 10:21:30|5366.59|5328.59|5369.87|5331.87|5369.87|5331.87|5366.59|5328.59|10
1608114100000|2020-12-16 10:21:40|5369.99|5331.99|5373.8|5335.8|5373.8|5335.8|5369.99|5331.99|10
1608114110000|2020-12-16 10:21:50|5373.49|5335.49|5371.74|5333.74|5374.53|5336.53|5371.74|5333.74|9
1608114120000|2020-12-16 10:22:00|5371.7|5333.7|5374.2|5336.2|5374.28|5336.28|5371.7|5333.7|10
1608114130000|2020-12-16 10:22:10|5374.22|5336.22|5373.64|5335.64|5374.32|5336.32|5373.64|5335.64|10
1608114140000|2020-12-16 10:22:20|5373.82|5335.82|5372.52|5334.52|5373.92|5335.92|5372.52|5334.52|10
1608114150000|2020-12-16 10:22:30|5372.83|5334.83|5370.95|5332.95|5372.83|5334.83|5370.95|5332.95|10
1608114160000|2020-12-16 10:22:40|5371.03|5333.03|5372.95|5334.95|5372.95|5334.95|5370.8|5332.8|10
1608114170000|2020-12-16 10:22:50|5372.99|5334.99|5372.85|5334.85|5373.19|5335.19|5372.63|5334.63|10
1608114180000|2020-12-16 10:23:00|5373.11|5335.11|5375.22|5337.22|5375.22|5337.22|5373.01|5335.01|10
1608114190000|2020-12-16 10:23:10|5375.68|5337.68|5374.2|5336.2|5375.68|5337.68|5374.2|5336.2|10
1608114200000|2020-12-16 10:23:20|5374.37|5336.37|5373.93|5335.93|5374.45|5336.45|5373.93|5335.93|10
1608114210000|2020-12-16 10:23:30|5373.78|5335.78|5372.05|5334.05|5373.78|5335.78|5372.05|5334.05|10
1608114220000|2020-12-16 10:23:40|5372.08|5334.08|5366.44|5328.44|5372.08|5334.08|5366.44|5328.44|10
1608114230000|2020-12-16 10:23:50|5366.38|5328.38|5366.29|5328.29|5366.72|5328.72|5366.29|5328.29|10
1608114240000|2020-12-16 10:24:00|5366.2|5328.2|5365.25|5327.25|5366.2|5328.2|5364.86|5326.86|10
1608114250000|2020-12-16 10:24:10|5365.08|5327.08|5364.7|5326.7|5365.23|5327.23|5364.7|5326.7|10
1608114260000|2020-12-16 10:24:20|5364.62|5326.62|5362.85|5324.85|5364.62|5326.62|5362.85|5324.85|9
1608114270000|2020-12-16 10:24:30|5362.91|5324.91|5360.78|5322.78|5362.91|5324.91|5360.78|5322.78|9
1608114280000|2020-12-16 10:24:40|5360.21|5322.21|5360.35|5322.35|5360.39|5322.39|5360.03|5322.03|9
1608114290000|2020-12-16 10:24:50|5360.33|5322.33|5361.99|5323.99|5362.13|5324.13|5360.24|5322.24|9
1608114300000|2020-12-16 10:25:00|5362.25|5324.25|5362.52|5324.52|5362.88|5324.88|5362.25|5324.25|10
1608114310000|2020-12-16 10:25:10|5362.46|5324.46|5362.77|5324.77|5362.77|5324.77|5362.04|5324.04|10
1608114320000|2020-12-16 10:25:20|5362.91|5324.91|5365.51|5327.51|5365.51|5327.51|5362.91|5324.91|10
1608114330000|2020-12-16 10:25:30|5365.59|5327.59|5368.62|5330.62|5368.62|5330.62|5365.59|5327.59|10
1608114340000|2020-12-16 10:25:40|5368.45|5330.45|5367.62|5329.62|5368.68|5330.68|5367.62|5329.62|10
1608114350000|2020-12-16 10:25:50|5367.81|5329.81|5368.13|5330.13|5368.13|5330.13|5367.31|5329.31|10
1608114360000|2020-12-16 10:26:00|5368.62|5330.62|5369.65|5331.65|5369.86|5331.86|5368.62|5330.62|10
1608114370000|2020-12-16 10:26:10|5370.49|5332.49|5372.68|5334.68|5372.72|5334.72|5370.49|5332.49|9
1608114380000|2020-12-16 10:26:20|5372.55|5334.55|5371.18|5333.18|5372.55|5334.55|5371.18|5333.18|10
1608114390000|2020-12-16 10:26:30|5371.1|5333.1|5369.35|5331.35|5371.1|5333.1|5369.35|5331.35|10
1608114400000|2020-12-16 10:26:40|5368.97|5330.97|5368.59|5330.59|5369.03|5331.03|5368.36|5330.36|10
1608114410000|2020-12-16 10:26:50|5368.48|5330.48|5369.3|5331.3|5369.33|5331.33|5368.48|5330.48|10
1608114420000|2020-12-16 10:27:00|5369.43|5331.43|5367.79|5329.79|5369.43|5331.43|5367.79|5329.79|10
1608114430000|2020-12-16 10:27:10|5367.41|5329.41|5366.03|5328.03|5367.42|5329.42|5365.96|5327.96|10
1608114440000|2020-12-16 10:27:20|5364.67|5326.67|5362.89|5324.89|5364.67|5326.67|5362.35|5324.35|10
1608114450000|2020-12-16 10:27:30|5363.49|5325.49|5364.39|5326.39|5365.04|5327.04|5363.49|5325.49|10
1608114460000|2020-12-16 10:27:40|5364.36|5326.36|5364.78|5326.78|5364.9|5326.9|5364.36|5326.36|10
1608114470000|2020-12-16 10:27:50|5364.66|5326.66|5364.93|5326.93|5364.96|5326.96|5364.59|5326.59|9
1608114480000|2020-12-16 10:28:00|5364.85|5326.85|5364.38|5326.38|5364.94|5326.94|5364.38|5326.38|10
1608114490000|2020-12-16 10:28:10|5364.27|5326.27|5363.63|5325.63|5364.27|5326.27|5363.38|5325.38|10
1608114500000|2020-12-16 10:28:20|5363.62|5325.62|5363.17|5325.17|5363.62|5325.62|5362.89|5324.89|10
1608114510000|2020-12-16 10:28:30|5363.08|5325.08|5362.5|5324.5|5363.08|5325.08|5362.5|5324.5|10
1608114520000|2020-12-16 10:28:40|5362.62|5324.62|5363.98|5325.98|5363.98|5325.98|5362.46|5324.46|9
1608114530000|2020-12-16 10:28:50|5363.77|5325.77|5364.59|5326.59|5364.59|5326.59|5363.58|5325.58|10
1608114540000|2020-12-16 10:29:00|5364.61|5326.61|5366.73|5328.73|5366.73|5328.73|5364.61|5326.61|10
1608114550000|2020-12-16 10:29:10|5366.68|5328.68|5366.85|5328.85|5366.89|5328.89|5366.68|5328.68|10
1608114560000|2020-12-16 10:29:20|5366.88|5328.88|5366.57|5328.57|5366.88|5328.88|5366.51|5328.51|10
1608114570000|2020-12-16 10:29:30|5366.48|5328.48|5365.65|5327.65|5366.48|5328.48|5365.65|5327.65|10
1608114580000|2020-12-16 10:29:40|5365.64|5327.64|5364.24|5326.24|5365.64|5327.64|5364.24|5326.24|10
1608114590000|2020-12-16 10:29:50|5364.14|5326.14|5363.14|5325.14|5364.14|5326.14|5363.14|5325.14|10
1608114600000|2020-12-16 10:30:00|5363.39|5325.39|5364.03|5326.03|5364.03|5326.03|5363.39|5325.39|9
1608114610000|2020-12-16 10:30:10|5364.25|5326.25|5365.8|5327.8|5365.8|5327.8|5364.21|5326.21|10
1608114620000|2020-12-16 10:30:20|5365.83|5327.83|5368.33|5330.33|5368.33|5330.33|5365.83|5327.83|9
1608114630000|2020-12-16 10:30:30|5368.32|5330.32|5369.45|5331.45|5369.45|5331.45|5368.32|5330.32|10
1608114640000|2020-12-16 10:30:40|5369.55|5331.55|5369.67|5331.67|5369.96|5331.96|5369.31|5331.31|10
1608114650000|2020-12-16 10:30:50|5369.49|5331.49|5370.31|5332.31|5370.31|5332.31|5369.33|5331.33|10
1608114660000|2020-12-16 10:31:00|5370.41|5332.41|5370.51|5332.51|5370.96|5332.96|5370.41|5332.41|10
1608114670000|2020-12-16 10:31:10|5370.69|5332.69|5369.64|5331.64|5370.69|5332.69|5369.6|5331.6|10
1608114680000|2020-12-16 10:31:20|5369.71|5331.71|5368.34|5330.34|5369.71|5331.71|5368.18|5330.18|10
1608114690000|2020-12-16 10:31:30|5368.03|5330.03|5366.87|5328.87|5368.03|5330.03|5366.87|5328.87|10
1608114700000|2020-12-16 10:31:40|5366.77|5328.77|5365.94|5327.94|5366.77|5328.77|5365.79|5327.79|10
1608114710000|2020-12-16 10:31:50|5365.87|5327.87|5365.51|5327.51|5365.96|5327.96|5365.51|5327.51|10
1608114720000|2020-12-16 10:32:00|5365.53|5327.53|5365.92|5327.92|5365.93|5327.93|5365.13|5327.13|10
1608114730000|2020-12-16 10:32:10|5366.11|5328.11|5367.55|5329.55|5367.55|5329.55|5366.09|5328.09|9
1608114740000|2020-12-16 10:32:20|5367.6|5329.6|5367.43|5329.43|5367.76|5329.76|5367.39|5329.39|9
1608114750000|2020-12-16 10:32:30|5367.46|5329.46|5367.07|5329.07|5367.73|5329.73|5367.07|5329.07|10
1608114760000|2020-12-16 10:32:40|5367.06|5329.06|5366.24|5328.24|5367.06|5329.06|5366.24|5328.24|10
1608114770000|2020-12-16 10:32:50|5366.2|5328.2|5365.97|5327.97|5366.2|5328.2|5365.84|5327.84|10
1608114780000|2020-12-16 10:33:00|5365.63|5327.63|5364.07|5326.07|5365.63|5327.63|5364.07|5326.07|10
1608114790000|2020-12-16 10:33:10|5364.13|5326.13|5362.62|5324.62|5364.13|5326.13|5362.62|5324.62|10
1608114800000|2020-12-16 10:33:20|5362.82|5324.82|5362.73|5324.73|5362.93|5324.93|5362.69|5324.69|10
1608114810000|2020-12-16 10:33:30|5362.7|5324.7|5362.11|5324.11|5362.74|5324.74|5362.11|5324.11|10
1608114820000|2020-12-16 10:33:40|5362.05|5324.05|5361.19|5323.19|5362.07|5324.07|5361.19|5323.19|10
1608114830000|2020-12-16 10:33:50|5360.99|5322.99|5358.64|5320.64|5360.99|5322.99|5358.64|5320.64|10
1608114840000|2020-12-16 10:34:00|5358.62|5320.62|5356.86|5318.86|5358.62|5320.62|5356.86|5318.86|10
1608114850000|2020-12-16 10:34:10|5356.8|5318.8|5355.32|5317.32|5356.8|5318.8|5355.32|5317.32|10
1608114860000|2020-12-16 10:34:20|5354.9|5316.9|5354.48|5316.48|5354.9|5316.9|5354.39|5316.39|8
1608114870000|2020-12-16 10:34:30|5354.46|5316.46|5354.2|5316.2|5354.46|5316.46|5353.76|5315.76|10
1608114880000|2020-12-16 10:34:40|5354.24|5316.24|5355.3|5317.3|5355.3|5317.3|5354.11|5316.11|10
1608114890000|2020-12-16 10:34:50|5355.92|5317.92|5355.97|5317.97|5356.48|5318.48|5355.75|5317.75|10
1608114900000|2020-12-16 10:35:00|5355.85|5317.85|5354.97|5316.97|5355.87|5317.87|5354.96|5316.96|10
1608114910000|2020-12-16 10:35:10|5355.02|5317.02|5353.46|5315.46|5355.02|5317.02|5353.42|5315.42|10
1608114920000|2020-12-16 10:35:20|5353.39|5315.39|5353.02|5315.02|5353.39|5315.39|5352.53|5314.53|10
1608114930000|2020-12-16 10:35:30|5353.03|5315.03|5353.48|5315.48|5353.59|5315.59|5352.98|5314.98|9
1608114940000|2020-12-16 10:35:40|5353.38|5315.38|5353.31|5315.31|5353.43|5315.43|5353.31|5315.31|8
1608114950000|2020-12-16 10:35:50|5353.44|5315.44|5353.99|5315.99|5353.99|5315.99|5353.3|5315.3|9
1608114960000|2020-12-16 10:36:00|5353.89|5315.89|5353.12|5315.12|5353.96|5315.96|5353.12|5315.12|10
1608114970000|2020-12-16 10:36:10|5353.43|5315.43|5352.93|5314.93|5353.44|5315.44|5352.93|5314.93|8
1608114980000|2020-12-16 10:36:20|5352.78|5314.78|5353.65|5315.65|5353.65|5315.65|5352.64|5314.64|10
1608114990000|2020-12-16 10:36:30|5353.71|5315.71|5353.85|5315.85|5353.85|5315.85|5353.51|5315.51|9
1608115000000|2020-12-16 10:36:40|5353.87|5315.87|5353.29|5315.29|5353.97|5315.97|5353.27|5315.27|10
1608115010000|2020-12-16 10:36:50|5353.1|5315.1|5351.65|5313.65|5353.1|5315.1|5351.65|5313.65|9
1608115020000|2020-12-16 10:37:00|5351.54|5313.54|5351.13|5313.13|5351.54|5313.54|5351.06|5313.06|9
1608115030000|2020-12-16 10:37:10|5351.21|5313.21|5351.54|5313.54|5351.68|5313.68|5351.18|5313.18|10
1608115040000|2020-12-16 10:37:20|5351.57|5313.57|5352.1|5314.1|5352.1|5314.1|5351.33|5313.33|10
1608115050000|2020-12-16 10:37:30|5352.12|5314.12|5353.78|5315.78|5353.78|5315.78|5352.12|5314.12|9
1608115060000|2020-12-16 10:37:40|5353.65|5315.65|5353.6|5315.6|5353.67|5315.67|5353.48|5315.48|10
1608115070000|2020-12-16 10:37:50|5353.63|5315.63|5353.62|5315.62|5353.71|5315.71|5353.55|5315.55|10
1608115080000|2020-12-16 10:38:00|5353.63|5315.63|5353.43|5315.43|5353.71|5315.71|5353.43|5315.43|8
1608115090000|2020-12-16 10:38:10|5353.28|5315.28|5353.35|5315.35|5353.35|5315.35|5352.83|5314.83|9
1608115100000|2020-12-16 10:38:20|5353.6|5315.6|5354.97|5316.97|5355.14|5317.14|5353.6|5315.6|10
1608115110000|2020-12-16 10:38:30|5355.37|5317.37|5355.62|5317.62|5355.7|5317.7|5355.32|5317.32|10
1608115120000|2020-12-16 10:38:40|5355.69|5317.69|5355.71|5317.71|5356.19|5318.19|5355.69|5317.69|10
1608115130000|2020-12-16 10:38:50|5355.36|5317.36|5353.87|5315.87|5355.36|5317.36|5353.87|5315.87|10
1608115140000|2020-12-16 10:39:00|5353.88|5315.88|5353.73|5315.73|5353.88|5315.88|5353.62|5315.62|10
1608115150000|2020-12-16 10:39:10|5353.74|5315.74|5353.5|5315.5|5353.74|5315.74|5353.5|5315.5|9
1608115160000|2020-12-16 10:39:20|5353.62|5315.62|5353.62|5315.62|5353.7|5315.7|5353.58|5315.58|9
1608115170000|2020-12-16 10:39:30|5353.59|5315.59|5353.7|5315.7|5353.7|5315.7|5353.5|5315.5|9
1608115180000|2020-12-16 10:39:40|5353.8|5315.8|5353.5|5315.5|5353.8|5315.8|5353.5|5315.5|10
1608115190000|2020-12-16 10:39:50|5353.61|5315.61|5353.06|5315.06|5353.61|5315.61|5353.06|5315.06|9
1608115200000|2020-12-16 10:40:00|5353.04|5315.04|5352.86|5314.86|5353.07|5315.07|5352.8|5314.8|10
1608115210000|2020-12-16 10:40:10|5352.51|5314.51|5352.53|5314.53|5352.72|5314.72|5352.51|5314.51|10
1608115220000|2020-12-16 10:40:20|5352.57|5314.57|5352.25|5314.25|5352.57|5314.57|5352.25|5314.25|9
1608115230000|2020-12-16 10:40:30|5352.3|5314.3|5352.79|5314.79|5352.79|5314.79|5352.3|5314.3|9
1608115240000|2020-12-16 10:40:40|5352.81|5314.81|5353|5315|5353.08|5315.08|5352.81|5314.81|9
1608115250000|2020-12-16 10:40:50|5353.21|5315.21|5353.26|5315.26|5353.41|5315.41|5353.19|5315.19|9
1608115260000|2020-12-16 10:41:00|5353.17|5315.17|5353.26|5315.26|5353.35|5315.35|5353.14|5315.14|9
1608115270000|2020-12-16 10:41:10|5353.08|5315.08|5352.6|5314.6|5353.08|5315.08|5352.6|5314.6|10
1608115280000|2020-12-16 10:41:20|5352.58|5314.58|5353.2|5315.2|5353.2|5315.2|5352.55|5314.55|10
1608115290000|2020-12-16 10:41:30|5353.3|5315.3|5353.04|5315.04|5353.3|5315.3|5352.94|5314.94|10
1608115300000|2020-12-16 10:41:40|5353.15|5315.15|5352.9|5314.9|5353.46|5315.46|5352.9|5314.9|9
1608115310000|2020-12-16 10:41:50|5352.98|5314.98|5352.73|5314.73|5353.08|5315.08|5352.73|5314.73|10
1608115320000|2020-12-16 10:42:00|5352.71|5314.71|5352.76|5314.76|5352.76|5314.76|5352.63|5314.63|9
1608115330000|2020-12-16 10:42:10|5352.8|5314.8|5352.57|5314.57|5352.85|5314.85|5352.55|5314.55|10
1608115340000|2020-12-16 10:42:20|5352.45|5314.45|5351.98|5313.98|5352.53|5314.53|5351.96|5313.96|9
1608115350000|2020-12-16 10:42:30|5351.96|5313.96|5351.43|5313.43|5351.96|5313.96|5351.29|5313.29|10
1608115360000|2020-12-16 10:42:40|5351.33|5313.33|5351.19|5313.19|5351.54|5313.54|5351.14|5313.14|10
1608115370000|2020-12-16 10:42:50|5351.1|5313.1|5351.46|5313.46|5351.46|5313.46|5351.06|5313.06|8
1608115380000|2020-12-16 10:43:00|5351.47|5313.47|5351.9|5313.9|5351.9|5313.9|5351.47|5313.47|10
1608115390000|2020-12-16 10:43:10|5351.75|5313.75|5352.13|5314.13|5352.31|5314.31|5351.75|5313.75|10
1608115400000|2020-12-16 10:43:20|5352.07|5314.07|5351.93|5313.93|5352.19|5314.19|5351.93|5313.93|8
1608115410000|2020-12-16 10:43:30|5351.99|5313.99|5352.06|5314.06|5352.24|5314.24|5351.96|5313.96|9
1608115420000|2020-12-16 10:43:40|5352.17|5314.17|5353.45|5315.45|5353.45|5315.45|5352.07|5314.07|10
1608115430000|2020-12-16 10:43:50|5353.94|5315.94|5354.06|5316.06|5354.06|5316.06|5353.82|5315.82|10
1608115440000|2020-12-16 10:44:00|5354.08|5316.08|5354.67|5316.67|5354.71|5316.71|5354.08|5316.08|9
1608115450000|2020-12-16 10:44:10|5354.7|5316.7|5354.94|5316.94|5354.94|5316.94|5354.7|5316.7|9
1608115460000|2020-12-16 10:44:20|5355.02|5317.02|5355.6|5317.6|5355.6|5317.6|5355|5317|9
1608115470000|2020-12-16 10:44:30|5355.76|5317.76|5356.27|5318.27|5356.31|5318.31|5355.76|5317.76|10
1608115480000|2020-12-16 10:44:40|5356.49|5318.49|5356.61|5318.61|5356.64|5318.64|5356.49|5318.49|9
1608115490000|2020-12-16 10:44:50|5356.71|5318.71|5357.22|5319.22|5357.22|5319.22|5356.71|5318.71|9
1608115500000|2020-12-16 10:45:00|5357.24|5319.24|5358.06|5320.06|5358.06|5320.06|5357.1|5319.1|10
1608115510000|2020-12-16 10:45:10|5358.13|5320.13|5358.54|5320.54|5358.54|5320.54|5358.02|5320.02|9
1608115520000|2020-12-16 10:45:20|5358.44|5320.44|5359.21|5321.21|5359.21|5321.21|5358.31|5320.31|10
1608115530000|2020-12-16 10:45:30|5359.09|5321.09|5359.3|5321.3|5359.3|5321.3|5358.92|5320.92|10
1608115540000|2020-12-16 10:45:40|5359.37|5321.37|5359.92|5321.92|5359.92|5321.92|5359.37|5321.37|9
1608115550000|2020-12-16 10:45:50|5359.88|5321.88|5360.61|5322.61|5360.61|5322.61|5359.88|5321.88|10
1608115560000|2020-12-16 10:46:00|5360.56|5322.56|5361.69|5323.69|5361.69|5323.69|5360.56|5322.56|8
1608115570000|2020-12-16 10:46:10|5361.93|5323.93|5362.54|5324.54|5362.54|5324.54|5361.93|5323.93|10
1608115580000|2020-12-16 10:46:20|5362.69|5324.69|5362.64|5324.64|5362.87|5324.87|5362.57|5324.57|9
1608115590000|2020-12-16 10:46:30|5362.72|5324.72|5362.44|5324.44|5363.23|5325.23|5362.44|5324.44|10
1608115600000|2020-12-16 10:46:40|5362.49|5324.49|5362.24|5324.24|5362.51|5324.51|5362.24|5324.24|9
1608115610000|2020-12-16 10:46:50|5362.15|5324.15|5360.94|5322.94|5362.15|5324.15|5360.94|5322.94|9
1608115620000|2020-12-16 10:47:00|5360.7|5322.7|5358.58|5320.58|5360.7|5322.7|5358.58|5320.58|10
1608115630000|2020-12-16 10:47:10|5357.8|5319.8|5356.6|5318.6|5357.8|5319.8|5356.45|5318.45|10
1608115640000|2020-12-16 10:47:20|5356.72|5318.72|5356.25|5318.25|5356.72|5318.72|5356.23|5318.23|10
1608115650000|2020-12-16 10:47:30|5356.19|5318.19|5355.65|5317.65|5356.35|5318.35|5355.62|5317.62|10
1608115660000|2020-12-16 10:47:40|5355.61|5317.61|5353.32|5315.32|5355.61|5317.61|5353.32|5315.32|10
1608115670000|2020-12-16 10:47:50|5353.18|5315.18|5352.55|5314.55|5353.18|5315.18|5352.55|5314.55|9
1608115680000|2020-12-16 10:48:00|5352.32|5314.32|5351.47|5313.47|5352.39|5314.39|5351.47|5313.47|10
1608115690000|2020-12-16 10:48:10|5351.52|5313.52|5351.36|5313.36|5351.52|5313.52|5351.14|5313.14|10
1608115700000|2020-12-16 10:48:20|5351.45|5313.45|5351.9|5313.9|5351.92|5313.92|5351.45|5313.45|9
1608115710000|2020-12-16 10:48:30|5351.99|5313.99|5351.93|5313.93|5352.23|5314.23|5351.8|5313.8|10
1608115720000|2020-12-16 10:48:40|5351.83|5313.83|5350.93|5312.93|5351.83|5313.83|5350.93|5312.93|9
1608115730000|2020-12-16 10:48:50|5350.94|5312.94|5350.82|5312.82|5350.97|5312.97|5350.82|5312.82|8
1608115740000|2020-12-16 10:49:00|5350.8|5312.8|5350.81|5312.81|5351.06|5313.06|5350.6|5312.6|10
1608115750000|2020-12-16 10:49:10|5351.02|5313.02|5351.78|5313.78|5351.78|5313.78|5350.76|5312.76|10
1608115760000|2020-12-16 10:49:20|5352.19|5314.19|5353.58|5315.58|5353.79|5315.79|5352.19|5314.19|10
1608115770000|2020-12-16 10:49:30|5353.65|5315.65|5352.41|5314.41|5353.65|5315.65|5352.41|5314.41|10
1608115780000|2020-12-16 10:49:40|5352.38|5314.38|5352.73|5314.73|5352.73|5314.73|5352.06|5314.06|10
1608115790000|2020-12-16 10:49:50|5353.04|5315.04|5353.3|5315.3|5353.47|5315.47|5352.97|5314.97|10
1608115800000|2020-12-16 10:50:00|5353.35|5315.35|5353.77|5315.77|5353.77|5315.77|5353.3|5315.3|10
1608115810000|2020-12-16 10:50:10|5353.81|5315.81|5352.59|5314.59|5353.9|5315.9|5352.59|5314.59|9
1608115820000|2020-12-16 10:50:20|5352.48|5314.48|5352.72|5314.72|5352.72|5314.72|5352.15|5314.15|10
1608115830000|2020-12-16 10:50:30|5352.61|5314.61|5352.71|5314.71|5352.77|5314.77|5352.51|5314.51|9
1608115840000|2020-12-16 10:50:40|5352.78|5314.78|5353.09|5315.09|5353.1|5315.1|5352.78|5314.78|9
1608115850000|2020-12-16 10:50:50|5353.03|5315.03|5353.23|5315.23|5353.32|5315.32|5353.03|5315.03|9
1608115860000|2020-12-16 10:51:00|5353.16|5315.16|5352.87|5314.87|5353.21|5315.21|5352.83|5314.83|10
1608115870000|2020-12-16 10:51:10|5352.77|5314.77|5353.05|5315.05|5353.28|5315.28|5352.77|5314.77|10
1608115880000|2020-12-16 10:51:20|5353.1|5315.1|5352.89|5314.89|5353.1|5315.1|5352.88|5314.88|9
1608115890000|2020-12-16 10:51:30|5352.88|5314.88|5352.81|5314.81|5353.02|5315.02|5352.66|5314.66|9
1608115900000|2020-12-16 10:51:40|5352.71|5314.71|5352.52|5314.52|5352.79|5314.79|5352.52|5314.52|9
1608115910000|2020-12-16 10:51:50|5352.49|5314.49|5352.32|5314.32|5352.63|5314.63|5352.24|5314.24|10
1608115920000|2020-12-16 10:52:00|5352.25|5314.25|5352.56|5314.56|5352.56|5314.56|5352.1|5314.1|10
1608115930000|2020-12-16 10:52:10|5352.51|5314.51|5353.07|5315.07|5353.07|5315.07|5352.51|5314.51|10
1608115940000|2020-12-16 10:52:20|5353.03|5315.03|5354.71|5316.71|5354.71|5316.71|5353.03|5315.03|10
1608115950000|2020-12-16 10:52:30|5354.89|5316.89|5356.61|5318.61|5356.61|5318.61|5354.89|5316.89|10
1608115960000|2020-12-16 10:52:40|5356.49|5318.49|5357.33|5319.33|5357.33|5319.33|5356.49|5318.49|10
1608115970000|2020-12-16 10:52:50|5357.38|5319.38|5357.49|5319.49|5357.65|5319.65|5357.38|5319.38|10
1608115980000|2020-12-16 10:53:00|5357.45|5319.45|5357.31|5319.31|5357.45|5319.45|5357.03|5319.03|8
1608115990000|2020-12-16 10:53:10|5357.16|5319.16|5357.58|5319.58|5357.62|5319.62|5357.16|5319.16|10
1608116000000|2020-12-16 10:53:20|5357.56|5319.56|5357.49|5319.49|5357.57|5319.57|5357.33|5319.33|9
1608116010000|2020-12-16 10:53:30|5357.42|5319.42|5357.22|5319.22|5357.45|5319.45|5357.22|5319.22|10
1608116020000|2020-12-16 10:53:40|5357.42|5319.42|5358|5320|5358|5320|5357.42|5319.42|8
1608116030000|2020-12-16 10:53:50|5358.12|5320.12|5358.5|5320.5|5358.75|5320.75|5358.12|5320.12|9
1608116040000|2020-12-16 10:54:00|5358.61|5320.61|5358.4|5320.4|5358.77|5320.77|5358.4|5320.4|10
1608116050000|2020-12-16 10:54:10|5358.41|5320.41|5357.69|5319.69|5358.41|5320.41|5357.69|5319.69|9
1608116060000|2020-12-16 10:54:20|5357.68|5319.68|5357.27|5319.27|5357.68|5319.68|5357.27|5319.27|9
1608116070000|2020-12-16 10:54:30|5357.28|5319.28|5356.77|5318.77|5357.3|5319.3|5356.77|5318.77|9
1608116080000|2020-12-16 10:54:40|5356.62|5318.62|5356.1|5318.1|5356.62|5318.62|5356.1|5318.1|10
1608116090000|2020-12-16 10:54:50|5356.14|5318.14|5356.22|5318.22|5356.34|5318.34|5356.14|5318.14|10
1608116100000|2020-12-16 10:55:00|5356.18|5318.18|5356.44|5318.44|5356.47|5318.47|5356.18|5318.18|10
1608116110000|2020-12-16 10:55:10|5356.41|5318.41|5356.8|5318.8|5357.04|5319.04|5356.41|5318.41|10
1608116120000|2020-12-16 10:55:20|5356.87|5318.87|5357.23|5319.23|5357.5|5319.5|5356.87|5318.87|10
1608116130000|2020-12-16 10:55:30|5357.21|5319.21|5357.28|5319.28|5357.56|5319.56|5357.21|5319.21|9
1608116140000|2020-12-16 10:55:40|5357.38|5319.38|5357.46|5319.46|5357.68|5319.68|5357.36|5319.36|9
1608116150000|2020-12-16 10:55:50|5357.6|5319.6|5357.64|5319.64|5357.64|5319.64|5357.34|5319.34|10
1608116160000|2020-12-16 10:56:00|5357.58|5319.58|5357.9|5319.9|5357.94|5319.94|5357.51|5319.51|10
1608116170000|2020-12-16 10:56:10|5357.87|5319.87|5358.04|5320.04|5358.13|5320.13|5357.74|5319.74|10
1608116180000|2020-12-16 10:56:20|5358.61|5320.61|5360.34|5322.34|5360.34|5322.34|5358.61|5320.61|10
1608116190000|2020-12-16 10:56:30|5360.74|5322.74|5362.3|5324.3|5362.3|5324.3|5360.74|5322.74|9
1608116200000|2020-12-16 10:56:40|5362.18|5324.18|5363.95|5325.95|5364.01|5326.01|5362.18|5324.18|9
1608116210000|2020-12-16 10:56:50|5364.49|5326.49|5364.77|5326.77|5364.88|5326.88|5364.42|5326.42|10
1608116220000|2020-12-16 10:57:00|5364.78|5326.78|5364.66|5326.66|5365.14|5327.14|5364.54|5326.54|10
1608116230000|2020-12-16 10:57:10|5364.64|5326.64|5364.78|5326.78|5364.78|5326.78|5364.5|5326.5|10
1608116240000|2020-12-16 10:57:20|5364.63|5326.63|5364.35|5326.35|5364.79|5326.79|5364.35|5326.35|10
1608116250000|2020-12-16 10:57:30|5364.06|5326.06|5364.99|5326.99|5364.99|5326.99|5364.06|5326.06|10
1608116260000|2020-12-16 10:57:40|5365.38|5327.38|5366.89|5328.89|5366.89|5328.89|5365.38|5327.38|10
1608116270000|2020-12-16 10:57:50|5367.49|5329.49|5369.16|5331.16|5369.16|5331.16|5367.49|5329.49|10
1608116280000|2020-12-16 10:58:00|5369.23|5331.23|5368.69|5330.69|5369.23|5331.23|5368.48|5330.48|10
1608116290000|2020-12-16 10:58:10|5368.42|5330.42|5368.96|5330.96|5368.99|5330.99|5368.36|5330.36|10
1608116300000|2020-12-16 10:58:20|5369.14|5331.14|5369.5|5331.5|5369.75|5331.75|5369.14|5331.14|9
1608116310000|2020-12-16 10:58:30|5369.37|5331.37|5369.55|5331.55|5369.63|5331.63|5369.35|5331.35|10
1608116320000|2020-12-16 10:58:40|5369.13|5331.13|5369.61|5331.61|5369.61|5331.61|5369.13|5331.13|10
1608116330000|2020-12-16 10:58:50|5369.57|5331.57|5368.76|5330.76|5369.97|5331.97|5368.76|5330.76|10
1608116340000|2020-12-16 10:59:00|5368.67|5330.67|5368.17|5330.17|5368.85|5330.85|5368.17|5330.17|10
1608116350000|2020-12-16 10:59:10|5368.22|5330.22|5368.75|5330.75|5368.75|5330.75|5368.22|5330.22|8
1608116360000|2020-12-16 10:59:20|5368.84|5330.84|5369.25|5331.25|5369.25|5331.25|5368.77|5330.77|10
1608116370000|2020-12-16 10:59:30|5369.33|5331.33|5370.54|5332.54|5370.54|5332.54|5369.33|5331.33|10
1608116380000|2020-12-16 10:59:40|5370.79|5332.79|5373.19|5335.19|5373.19|5335.19|5370.79|5332.79|10
1608116390000|2020-12-16 10:59:50|5373.18|5335.18|5372.64|5334.64|5373.28|5335.28|5372.37|5334.37|10
1608116400000|2020-12-16 11:00:00|5372.63|5334.63|5372.06|5334.06|5372.63|5334.63|5372.06|5334.06|9
1608116410000|2020-12-16 11:00:10|5372.26|5334.26|5373.19|5335.19|5373.19|5335.19|5372.26|5334.26|10
1608116420000|2020-12-16 11:00:20|5373.17|5335.17|5373.8|5335.8|5373.82|5335.82|5373.17|5335.17|10
1608116430000|2020-12-16 11:00:30|5373.47|5335.47|5372.52|5334.52|5373.47|5335.47|5372.52|5334.52|9
1608116440000|2020-12-16 11:00:40|5372.6|5334.6|5374.04|5336.04|5374.06|5336.06|5372.6|5334.6|10
1608116450000|2020-12-16 11:00:50|5374.53|5336.53|5373.78|5335.78|5374.53|5336.53|5373.7|5335.7|10
1608116460000|2020-12-16 11:01:00|5374.07|5336.07|5374.17|5336.17|5374.25|5336.25|5373.51|5335.51|10
1608116470000|2020-12-16 11:01:10|5374.56|5336.56|5376.35|5338.35|5376.35|5338.35|5374.56|5336.56|10
1608116480000|2020-12-16 11:01:20|5375.96|5337.96|5378.82|5340.82|5378.96|5340.96|5375.68|5337.68|9
1608116490000|2020-12-16 11:01:30|5377.82|5339.82|5378.61|5340.61|5379.36|5341.36|5377.82|5339.82|10
1608116500000|2020-12-16 11:01:40|5379.32|5341.32|5383.43|5345.43|5383.48|5345.48|5379.32|5341.32|10
1608116510000|2020-12-16 11:01:50|5383.23|5345.23|5381.97|5343.97|5384.15|5346.15|5381.73|5343.73|10
1608116520000|2020-12-16 11:02:00|5381.68|5343.68|5383.03|5345.03|5383.03|5345.03|5381.43|5343.43|10
1608116530000|2020-12-16 11:02:10|5382.91|5344.91|5383.81|5345.81|5384.1|5346.1|5382.91|5344.91|10
1608116540000|2020-12-16 11:02:20|5383.73|5345.73|5384.71|5346.71|5384.78|5346.78|5383.73|5345.73|9
1608116550000|2020-12-16 11:02:30|5384.75|5346.75|5384.26|5346.26|5384.8|5346.8|5383.99|5345.99|10
1608116560000|2020-12-16 11:02:40|5384.39|5346.39|5382.01|5344.01|5384.39|5346.39|5382.01|5344.01|10
1608116570000|2020-12-16 11:02:50|5381.57|5343.57|5378.92|5340.92|5381.57|5343.57|5378.92|5340.92|10
1608116580000|2020-12-16 11:03:00|5378.73|5340.73|5376.99|5338.99|5378.73|5340.73|5376.81|5338.81|10
1608116590000|2020-12-16 11:03:10|5377|5339|5375.49|5337.49|5377.06|5339.06|5375.49|5337.49|10
1608116600000|2020-12-16 11:03:20|5374.4|5336.4|5372.51|5334.51|5374.4|5336.4|5372.29|5334.29|10
1608116610000|2020-12-16 11:03:30|5372.23|5334.23|5370.11|5332.11|5372.23|5334.23|5370.11|5332.11|10
1608116620000|2020-12-16 11:03:40|5369.75|5331.75|5367.74|5329.74|5369.75|5331.75|5367.66|5329.66|10
1608116630000|2020-12-16 11:03:50|5367.7|5329.7|5364.65|5326.65|5367.7|5329.7|5364.65|5326.65|10
1608116640000|2020-12-16 11:04:00|5364.24|5326.24|5361.11|5323.11|5364.24|5326.24|5361.11|5323.11|10
1608116650000|2020-12-16 11:04:10|5361.2|5323.2|5360.92|5322.92|5361.23|5323.23|5360.9|5322.9|9
1608116660000|2020-12-16 11:04:20|5360.8|5322.8|5361.82|5323.82|5361.82|5323.82|5360.61|5322.61|10
1608116670000|2020-12-16 11:04:30|5361.95|5323.95|5363.22|5325.22|5363.24|5325.24|5361.95|5323.95|10
1608116680000|2020-12-16 11:04:40|5363.11|5325.11|5364.21|5326.21|5364.21|5326.21|5363.07|5325.07|10
1608116690000|2020-12-16 11:04:50|5364.5|5326.5|5364.89|5326.89|5365.33|5327.33|5364.5|5326.5|10
1608116700000|2020-12-16 11:05:00|5364.78|5326.78|5363|5325|5364.78|5326.78|5363|5325|10
1608116710000|2020-12-16 11:05:10|5362.98|5324.98|5360.63|5322.63|5362.98|5324.98|5360.63|5322.63|8
1608116720000|2020-12-16 11:05:20|5360.44|5322.44|5357.94|5319.94|5360.46|5322.46|5357.94|5319.94|10
1608116730000|2020-12-16 11:05:30|5356.19|5318.19|5352.19|5314.19|5356.19|5318.19|5352.19|5314.19|10
1608116740000|2020-12-16 11:05:40|5352.27|5314.27|5349.78|5311.78|5352.27|5314.27|5349.78|5311.78|9
1608116750000|2020-12-16 11:05:50|5349.51|5311.51|5348.8|5310.8|5349.51|5311.51|5348.36|5310.36|10
1608116760000|2020-12-16 11:06:00|5348.7|5310.7|5348.23|5310.23|5349.72|5311.72|5348.23|5310.23|10
1608116770000|2020-12-16 11:06:10|5347.44|5309.44|5350.09|5312.09|5350.09|5312.09|5346.79|5308.79|10
1608116780000|2020-12-16 11:06:20|5350.78|5312.78|5354.31|5316.31|5354.31|5316.31|5350.78|5312.78|10
1608116790000|2020-12-16 11:06:30|5355.12|5317.12|5358.05|5320.05|5358.05|5320.05|5354.95|5316.95|10
1608116800000|2020-12-16 11:06:40|5357.66|5319.66|5358.43|5320.43|5358.43|5320.43|5357.16|5319.16|9
1608116810000|2020-12-16 11:06:50|5358.94|5320.94|5361.34|5323.34|5361.34|5323.34|5358.94|5320.94|10
1608116820000|2020-12-16 11:07:00|5361.44|5323.44|5364.23|5326.23|5364.23|5326.23|5361.44|5323.44|10
1608116830000|2020-12-16 11:07:10|5364.93|5326.93|5366.56|5328.56|5366.56|5328.56|5364.93|5326.93|10
1608116840000|2020-12-16 11:07:20|5366.58|5328.58|5368.82|5330.82|5368.82|5330.82|5366.58|5328.58|10
1608116850000|2020-12-16 11:07:30|5368.97|5330.97|5369.15|5331.15|5369.73|5331.73|5368.76|5330.76|10
1608116860000|2020-12-16 11:07:40|5368.72|5330.72|5367.32|5329.32|5368.72|5330.72|5367.32|5329.32|10
1608116870000|2020-12-16 11:07:50|5366.97|5328.97|5366.67|5328.67|5367.52|5329.52|5366.55|5328.55|10
1608116880000|2020-12-16 11:08:00|5366.98|5328.98|5368.35|5330.35|5368.35|5330.35|5366.98|5328.98|10
1608116890000|2020-12-16 11:08:10|5368.4|5330.4|5369.79|5331.79|5369.79|5331.79|5368.4|5330.4|10
1608116900000|2020-12-16 11:08:20|5369.72|5331.72|5369.36|5331.36|5369.88|5331.88|5368.76|5330.76|10
1608116910000|2020-12-16 11:08:30|5369.48|5331.48|5369.71|5331.71|5369.71|5331.71|5369.07|5331.07|10
1608116920000|2020-12-16 11:08:40|5369.88|5331.88|5371.09|5333.09|5371.09|5333.09|5369.88|5331.88|10
1608116930000|2020-12-16 11:08:50|5371.1|5333.1|5370.99|5332.99|5371.34|5333.34|5370.99|5332.99|10
1608116940000|2020-12-16 11:09:00|5370.88|5332.88|5370.31|5332.31|5371.04|5333.04|5370.31|5332.31|10
1608116950000|2020-12-16 11:09:10|5370.37|5332.37|5370.57|5332.57|5370.57|5332.57|5370.02|5332.02|10
1608116960000|2020-12-16 11:09:20|5370.72|5332.72|5373.6|5335.6|5373.6|5335.6|5370.72|5332.72|10
1608116970000|2020-12-16 11:09:30|5373.82|5335.82|5374.66|5336.66|5374.71|5336.71|5373.82|5335.82|10
1608116980000|2020-12-16 11:09:40|5374.67|5336.67|5373.63|5335.63|5374.67|5336.67|5373.62|5335.62|10
1608116990000|2020-12-16 11:09:50|5372.69|5334.69|5370.71|5332.71|5372.69|5334.69|5370.71|5332.71|10
1608117000000|2020-12-16 11:10:00|5370.62|5332.62|5371.49|5333.49|5371.49|5333.49|5370.62|5332.62|10
1608117010000|2020-12-16 11:10:10|5371.58|5333.58|5371.71|5333.71|5371.84|5333.84|5371.44|5333.44|10
1608117020000|2020-12-16 11:10:20|5371.83|5333.83|5372.72|5334.72|5372.81|5334.81|5371.82|5333.82|10
1608117030000|2020-12-16 11:10:30|5372.68|5334.68|5372.9|5334.9|5373.32|5335.32|5372.68|5334.68|10
1608117040000|2020-12-16 11:10:40|5372.83|5334.83|5372.38|5334.38|5372.89|5334.89|5372.17|5334.17|10
1608117050000|2020-12-16 11:10:50|5372.42|5334.42|5372.57|5334.57|5372.7|5334.7|5372.03|5334.03|10
1608117060000|2020-12-16 11:11:00|5372.07|5334.07|5370.82|5332.82|5372.07|5334.07|5370.82|5332.82|9
1608117070000|2020-12-16 11:11:10|5371.04|5333.04|5371.1|5333.1|5371.1|5333.1|5370.4|5332.4|10
1608117080000|2020-12-16 11:11:20|5371.11|5333.11|5371.55|5333.55|5371.55|5333.55|5371.03|5333.03|10
1608117090000|2020-12-16 11:11:30|5371.65|5333.65|5371.23|5333.23|5371.77|5333.77|5371.23|5333.23|10
1608117100000|2020-12-16 11:11:40|5371.02|5333.02|5370.07|5332.07|5371.02|5333.02|5370.02|5332.02|10
1608117110000|2020-12-16 11:11:50|5370.01|5332.01|5369.8|5331.8|5370.26|5332.26|5369.8|5331.8|9
1608117120000|2020-12-16 11:12:00|5369.72|5331.72|5368.3|5330.3|5369.77|5331.77|5368.3|5330.3|10
1608117130000|2020-12-16 11:12:10|5368.29|5330.29|5367.44|5329.44|5368.29|5330.29|5367.17|5329.17|10
1608117140000|2020-12-16 11:12:20|5367.41|5329.41|5368.42|5330.42|5368.42|5330.42|5367.3|5329.3|9
1608117150000|2020-12-16 11:12:30|5368.39|5330.39|5368.2|5330.2|5368.5|5330.5|5368.18|5330.18|10
1608117160000|2020-12-16 11:12:40|5368.07|5330.07|5365.57|5327.57|5368.07|5330.07|5365.57|5327.57|10
1608117170000|2020-12-16 11:12:50|5365.26|5327.26|5363.68|5325.68|5365.26|5327.26|5363.68|5325.68|10
1608117180000|2020-12-16 11:13:00|5363.45|5325.45|5361.05|5323.05|5363.45|5325.45|5361.05|5323.05|10
1608117190000|2020-12-16 11:13:10|5361.12|5323.12|5361.41|5323.41|5361.41|5323.41|5360.72|5322.72|10
1608117200000|2020-12-16 11:13:20|5361.45|5323.45|5363|5325|5363|5325|5361.45|5323.45|9
1608117210000|2020-12-16 11:13:30|5363.25|5325.25|5364.04|5326.04|5364.37|5326.37|5363.25|5325.25|10
1608117220000|2020-12-16 11:13:40|5364.21|5326.21|5364.22|5326.22|5364.52|5326.52|5364.21|5326.21|9
1608117230000|2020-12-16 11:13:50|5363.97|5325.97|5363.38|5325.38|5363.97|5325.97|5363.38|5325.38|10
1608117240000|2020-12-16 11:14:00|5363.49|5325.49|5362.63|5324.63|5363.58|5325.58|5362.6|5324.6|10
1608117250000|2020-12-16 11:14:10|5362.55|5324.55|5362.34|5324.34|5362.55|5324.55|5362.27|5324.27|10
1608117260000|2020-12-16 11:14:20|5362.75|5324.75|5363.23|5325.23|5363.23|5325.23|5362.49|5324.49|10
1608117270000|2020-12-16 11:14:30|5363.21|5325.21|5363.27|5325.27|5363.58|5325.58|5363.21|5325.21|9
1608117280000|2020-12-16 11:14:40|5363.2|5325.2|5363.84|5325.84|5363.84|5325.84|5363.2|5325.2|9
1608117290000|2020-12-16 11:14:50|5363.79|5325.79|5363.35|5325.35|5363.79|5325.79|5363.24|5325.24|10
1608117300000|2020-12-16 11:15:00|5363.33|5325.33|5362.48|5324.48|5363.33|5325.33|5362.48|5324.48|10
1608117310000|2020-12-16 11:15:10|5362.37|5324.37|5362.81|5324.81|5362.81|5324.81|5362.2|5324.2|10
1608117320000|2020-12-16 11:15:20|5362.97|5324.97|5362.98|5324.98|5363.13|5325.13|5362.88|5324.88|10
1608117330000|2020-12-16 11:15:30|5362.94|5324.94|5360.69|5322.69|5362.94|5324.94|5360.69|5322.69|10
1608117340000|2020-12-16 11:15:40|5360.22|5322.22|5358.04|5320.04|5360.22|5322.22|5357.98|5319.98|9
1608117350000|2020-12-16 11:15:50|5357.9|5319.9|5357.12|5319.12|5358.05|5320.05|5357.12|5319.12|10
1608117360000|2020-12-16 11:16:00|5356.28|5318.28|5356.5|5318.5|5356.5|5318.5|5356.17|5318.17|10
1608117370000|2020-12-16 11:16:10|5356.56|5318.56|5359.23|5321.23|5359.27|5321.27|5356.48|5318.48|10
1608117380000|2020-12-16 11:16:20|5359.45|5321.45|5360.92|5322.92|5361.03|5323.03|5359.45|5321.45|10
1608117390000|2020-12-16 11:16:30|5360.91|5322.91|5361.45|5323.45|5361.45|5323.45|5360.91|5322.91|10
1608117400000|2020-12-16 11:16:40|5361.79|5323.79|5362.33|5324.33|5362.33|5324.33|5361.67|5323.67|10
1608117410000|2020-12-16 11:16:50|5362.4|5324.4|5362.15|5324.15|5362.67|5324.67|5362.13|5324.13|10
1608117420000|2020-12-16 11:17:00|5361.98|5323.98|5360.95|5322.95|5361.98|5323.98|5360.95|5322.95|9
1608117430000|2020-12-16 11:17:10|5360.88|5322.88|5360.91|5322.91|5361.29|5323.29|5360.86|5322.86|10
1608117440000|2020-12-16 11:17:20|5360.61|5322.61|5360.85|5322.85|5361.14|5323.14|5360.61|5322.61|10
1608117450000|2020-12-16 11:17:30|5361|5323|5361.33|5323.33|5361.63|5323.63|5360.99|5322.99|9
1608117460000|2020-12-16 11:17:40|5361.4|5323.4|5362.24|5324.24|5362.24|5324.24|5361.34|5323.34|10
1608117470000|2020-12-16 11:17:50|5362.25|5324.25|5362.94|5324.94|5362.94|5324.94|5362.22|5324.22|10
1608117480000|2020-12-16 11:18:00|5363.12|5325.12|5363.88|5325.88|5363.91|5325.91|5363.12|5325.12|10
1608117490000|2020-12-16 11:18:10|5363.71|5325.71|5364.27|5326.27|5364.27|5326.27|5363.64|5325.64|10
1608117500000|2020-12-16 11:18:20|5364.15|5326.15|5366.22|5328.22|5366.22|5328.22|5364.15|5326.15|10
1608117510000|2020-12-16 11:18:30|5366.26|5328.26|5366.45|5328.45|5366.56|5328.56|5366.21|5328.21|10
1608117520000|2020-12-16 11:18:40|5366.39|5328.39|5366.32|5328.32|5366.44|5328.44|5366.32|5328.32|6
1608117530000|2020-12-16 11:18:50|5366.29|5328.29|5366.58|5328.58|5366.58|5328.58|5366.29|5328.29|10
1608117540000|2020-12-16 11:19:00|5366.45|5328.45|5367.08|5329.08|5367.08|5329.08|5366.45|5328.45|9
1608117550000|2020-12-16 11:19:10|5367.11|5329.11|5367.2|5329.2|5367.2|5329.2|5366.95|5328.95|8
1608117560000|2020-12-16 11:19:20|5367.13|5329.13|5366.23|5328.23|5367.13|5329.13|5366.15|5328.15|9
1608117570000|2020-12-16 11:19:30|5366.07|5328.07|5365.66|5327.66|5366.07|5328.07|5365.59|5327.59|10
1608117580000|2020-12-16 11:19:40|5365.67|5327.67|5365.62|5327.62|5365.74|5327.74|5365.39|5327.39|10
1608117590000|2020-12-16 11:19:50|5365.56|5327.56|5365.65|5327.65|5365.88|5327.88|5365.52|5327.52|10
1608117600000|2020-12-16 11:20:00|5365.68|5327.68|5365.61|5327.61|5365.68|5327.68|5365.47|5327.47|9
1608117610000|2020-12-16 11:20:10|5365.47|5327.47|5365.56|5327.56|5365.57|5327.57|5365.4|5327.4|10
1608117620000|2020-12-16 11:20:20|5365.63|5327.63|5365.39|5327.39|5365.63|5327.63|5365.38|5327.38|9
1608117630000|2020-12-16 11:20:30|5365.52|5327.52|5365.37|5327.37|5365.7|5327.7|5365.32|5327.32|10
1608117640000|2020-12-16 11:20:40|5364.96|5326.96|5362.94|5324.94|5364.96|5326.96|5362.94|5324.94|10
1608117650000|2020-12-16 11:20:50|5363.17|5325.17|5363.21|5325.21|5363.21|5325.21|5362.88|5324.88|10
1608117660000|2020-12-16 11:21:00|5363.22|5325.22|5362.38|5324.38|5363.22|5325.22|5362.38|5324.38|10
1608117670000|2020-12-16 11:21:10|5362.24|5324.24|5362.71|5324.71|5362.71|5324.71|5362.05|5324.05|10
1608117680000|2020-12-16 11:21:20|5363.2|5325.2|5364.06|5326.06|5364.06|5326.06|5363.04|5325.04|9
1608117690000|2020-12-16 11:21:30|5364.12|5326.12|5365.06|5327.06|5365.07|5327.07|5364.12|5326.12|10
1608117700000|2020-12-16 11:21:40|5365.07|5327.07|5365.58|5327.58|5365.65|5327.65|5364.93|5326.93|9
1608117710000|2020-12-16 11:21:50|5365.62|5327.62|5365.58|5327.58|5365.78|5327.78|5365.58|5327.58|9
1608117720000|2020-12-16 11:22:00|5366.07|5328.07|5365.74|5327.74|5366.12|5328.12|5365.74|5327.74|10
1608117730000|2020-12-16 11:22:10|5365.69|5327.69|5365.55|5327.55|5365.69|5327.69|5365.39|5327.39|10
1608117740000|2020-12-16 11:22:20|5365.56|5327.56|5365.57|5327.57|5365.72|5327.72|5365.42|5327.42|10
1608117750000|2020-12-16 11:22:30|5365.68|5327.68|5366.14|5328.14|5366.14|5328.14|5365.68|5327.68|9
1608117760000|2020-12-16 11:22:40|5366.26|5328.26|5366.39|5328.39|5366.56|5328.56|5366|5328|10
1608117770000|2020-12-16 11:22:50|5366.57|5328.57|5369.72|5331.72|5369.72|5331.72|5366.57|5328.57|10
1608117780000|2020-12-16 11:23:00|5369.83|5331.83|5370.52|5332.52|5370.52|5332.52|5369.83|5331.83|10
1608117790000|2020-12-16 11:23:10|5370.58|5332.58|5370.89|5332.89|5371.14|5333.14|5370.52|5332.52|9
1608117800000|2020-12-16 11:23:20|5370.87|5332.87|5370.24|5332.24|5370.87|5332.87|5370.15|5332.15|10
1608117810000|2020-12-16 11:23:30|5369.81|5331.81|5369.09|5331.09|5369.92|5331.92|5369.09|5331.09|10
1608117820000|2020-12-16 11:23:40|5369.04|5331.04|5367.97|5329.97|5369.04|5331.04|5367.97|5329.97|10
1608117830000|2020-12-16 11:23:50|5367.83|5329.83|5366.07|5328.07|5367.83|5329.83|5366.07|5328.07|10
1608117840000|2020-12-16 11:24:00|5365.99|5327.99|5364.92|5326.92|5365.99|5327.99|5364.92|5326.92|10
1608117850000|2020-12-16 11:24:10|5365.15|5327.15|5364.84|5326.84|5365.15|5327.15|5364.84|5326.84|9
1608117860000|2020-12-16 11:24:20|5364.87|5326.87|5365.6|5327.6|5365.6|5327.6|5364.87|5326.87|10
1608117870000|2020-12-16 11:24:30|5365.85|5327.85|5366.18|5328.18|5366.43|5328.43|5365.85|5327.85|9
1608117880000|2020-12-16 11:24:40|5366.06|5328.06|5366.38|5328.38|5366.41|5328.41|5366.06|5328.06|10
1608117890000|2020-12-16 11:24:50|5366.36|5328.36|5366.22|5328.22|5366.36|5328.36|5366.2|5328.2|10
1608117900000|2020-12-16 11:25:00|5366.33|5328.33|5365.44|5327.44|5366.35|5328.35|5365.44|5327.44|10
1608117910000|2020-12-16 11:25:10|5365.42|5327.42|5364.94|5326.94|5365.44|5327.44|5364.94|5326.94|9
1608117920000|2020-12-16 11:25:20|5364.72|5326.72|5365.09|5327.09|5365.09|5327.09|5364.72|5326.72|10
1608117930000|2020-12-16 11:25:30|5365.14|5327.14|5365.47|5327.47|5365.51|5327.51|5365.12|5327.12|10
1608117940000|2020-12-16 11:25:40|5365.66|5327.66|5366.84|5328.84|5366.84|5328.84|5365.66|5327.66|10
1608117950000|2020-12-16 11:25:50|5367.78|5329.78|5368.44|5330.44|5368.48|5330.48|5367.78|5329.78|9
1608117960000|2020-12-16 11:26:00|5368.51|5330.51|5367.96|5329.96|5368.71|5330.71|5367.81|5329.81|10
1608117970000|2020-12-16 11:26:10|5367.52|5329.52|5366.38|5328.38|5367.52|5329.52|5366.38|5328.38|10
1608117980000|2020-12-16 11:26:20|5366.08|5328.08|5365.28|5327.28|5366.08|5328.08|5365.28|5327.28|10
1608117990000|2020-12-16 11:26:30|5365.19|5327.19|5364.27|5326.27|5365.19|5327.19|5364.21|5326.21|10
1608118000000|2020-12-16 11:26:40|5364.05|5326.05|5363.36|5325.36|5364.05|5326.05|5363.36|5325.36|8
1608118010000|2020-12-16 11:26:50|5363.27|5325.27|5363.81|5325.81|5363.88|5325.88|5363.07|5325.07|9
1608118020000|2020-12-16 11:27:00|5364.1|5326.1|5364.68|5326.68|5364.7|5326.7|5364.1|5326.1|10
1608118030000|2020-12-16 11:27:10|5364.69|5326.69|5364.28|5326.28|5364.73|5326.73|5364.28|5326.28|9
1608118040000|2020-12-16 11:27:20|5364.27|5326.27|5363.57|5325.57|5364.27|5326.27|5363.57|5325.57|10
1608118050000|2020-12-16 11:27:30|5363.5|5325.5|5363.9|5325.9|5363.9|5325.9|5363.5|5325.5|10
1608118060000|2020-12-16 11:27:40|5363.96|5325.96|5363.45|5325.45|5363.97|5325.97|5363.44|5325.44|9
1608118070000|2020-12-16 11:27:50|5363.48|5325.48|5363.9|5325.9|5363.9|5325.9|5363.48|5325.48|10
1608118080000|2020-12-16 11:28:00|5363.91|5325.91|5363.8|5325.8|5364.14|5326.14|5363.8|5325.8|9
1608118090000|2020-12-16 11:28:10|5363.6|5325.6|5362.22|5324.22|5363.6|5325.6|5362.22|5324.22|10
1608118100000|2020-12-16 11:28:20|5362.07|5324.07|5362.03|5324.03|5362.07|5324.07|5361.34|5323.34|10
1608118110000|2020-12-16 11:28:30|5362.27|5324.27|5365.31|5327.31|5365.31|5327.31|5362.27|5324.27|10
1608118120000|2020-12-16 11:28:40|5365.6|5327.6|5368.27|5330.27|5368.27|5330.27|5365.6|5327.6|10
1608118130000|2020-12-16 11:28:50|5368.42|5330.42|5369.48|5331.48|5369.48|5331.48|5368.42|5330.42|10
1608118140000|2020-12-16 11:29:00|5369.3|5331.3|5369.57|5331.57|5369.78|5331.78|5369.26|5331.26|10
1608118150000|2020-12-16 11:29:10|5369.35|5331.35|5368.83|5330.83|5369.4|5331.4|5368.82|5330.82|10
1608118160000|2020-12-16 11:29:20|5368.84|5330.84|5369.37|5331.37|5369.51|5331.51|5368.84|5330.84|10
1608118170000|2020-12-16 11:29:30|5369.34|5331.34|5369.43|5331.43|5369.64|5331.64|5369.34|5331.34|9
1608118180000|2020-12-16 11:29:40|5369.31|5331.31|5369.81|5331.81|5370.15|5332.15|5369.31|5331.31|10
1608118190000|2020-12-16 11:29:50|5369.57|5331.57|5368.7|5330.7|5369.57|5331.57|5368.7|5330.7|10
1608118200000|2020-12-16 11:30:00|5368.65|5330.65|5368.01|5330.01|5368.65|5330.65|5368.01|5330.01|10
1608118210000|2020-12-16 11:30:10|5368.34|5330.34|5369.56|5331.56|5369.56|5331.56|5368.34|5330.34|9
1608118220000|2020-12-16 11:30:20|5369.63|5331.63|5369.7|5331.7|5369.87|5331.87|5369.58|5331.58|10
1608118230000|2020-12-16 11:30:30|5369.56|5331.56|5368.57|5330.57|5369.56|5331.56|5368.57|5330.57|10
1608118240000|2020-12-16 11:30:40|5368.49|5330.49|5368.74|5330.74|5368.74|5330.74|5368.36|5330.36|8
1608118250000|2020-12-16 11:30:50|5368.69|5330.69|5369|5331|5369.44|5331.44|5368.69|5330.69|8
1608118260000|2020-12-16 11:31:00|5368.79|5330.79|5368.19|5330.19|5368.79|5330.79|5367.7|5329.7|10
1608118270000|2020-12-16 11:31:10|5368.38|5330.38|5368.13|5330.13|5368.49|5330.49|5368.13|5330.13|10
1608118280000|2020-12-16 11:31:20|5368.16|5330.16|5367.41|5329.41|5368.16|5330.16|5367.41|5329.41|9
1608118290000|2020-12-16 11:31:30|5367.27|5329.27|5367.2|5329.2|5367.27|5329.27|5367|5329|8
1608118300000|2020-12-16 11:31:40|5367.14|5329.14|5366.69|5328.69|5367.14|5329.14|5366.65|5328.65|10
1608118310000|2020-12-16 11:31:50|5366.57|5328.57|5366.17|5328.17|5366.57|5328.57|5366.05|5328.05|10
1608118320000|2020-12-16 11:32:00|5366.12|5328.12|5366|5328|5366.12|5328.12|5365.92|5327.92|10
1608118330000|2020-12-16 11:32:10|5365.94|5327.94|5366.9|5328.9|5366.9|5328.9|5365.53|5327.53|9
1608118340000|2020-12-16 11:32:20|5367.03|5329.03|5368.49|5330.49|5368.49|5330.49|5367.03|5329.03|9
1608118350000|2020-12-16 11:32:30|5368.39|5330.39|5368.13|5330.13|5368.57|5330.57|5368.13|5330.13|10
1608118360000|2020-12-16 11:32:40|5368.28|5330.28|5367.89|5329.89|5368.28|5330.28|5367.89|5329.89|9
1608118370000|2020-12-16 11:32:50|5368.01|5330.01|5368.13|5330.13|5368.14|5330.14|5368.01|5330.01|9
1608118380000|2020-12-16 11:33:00|5368.06|5330.06|5368.05|5330.05|5368.06|5330.06|5367.88|5329.88|8
1608118390000|2020-12-16 11:33:10|5367.99|5329.99|5368.04|5330.04|5368.17|5330.17|5367.97|5329.97|8
1608118400000|2020-12-16 11:33:20|5368|5330|5367.52|5329.52|5368|5330|5367.42|5329.42|10
1608118410000|2020-12-16 11:33:30|5367.32|5329.32|5366.24|5328.24|5367.32|5329.32|5366.24|5328.24|10
1608118420000|2020-12-16 11:33:40|5366.32|5328.32|5366.19|5328.19|5366.48|5328.48|5366.19|5328.19|9
1608118430000|2020-12-16 11:33:50|5366.22|5328.22|5365.78|5327.78|5366.25|5328.25|5365.78|5327.78|10
1608118440000|2020-12-16 11:34:00|5365.79|5327.79|5365.67|5327.67|5365.79|5327.79|5365.64|5327.64|9
1608118450000|2020-12-16 11:34:10|5365.51|5327.51|5364.48|5326.48|5365.51|5327.51|5364.48|5326.48|10
1608118460000|2020-12-16 11:34:20|5364.23|5326.23|5363.54|5325.54|5364.23|5326.23|5363.44|5325.44|9
1608118470000|2020-12-16 11:34:30|5363.42|5325.42|5362.84|5324.84|5363.42|5325.42|5362.84|5324.84|10
1608118480000|2020-12-16 11:34:40|5362.77|5324.77|5362.63|5324.63|5362.77|5324.77|5362.45|5324.45|10
1608118490000|2020-12-16 11:34:50|5362.74|5324.74|5364.14|5326.14|5364.14|5326.14|5362.74|5324.74|10
1608118500000|2020-12-16 11:35:00|5364.05|5326.05|5364.59|5326.59|5364.59|5326.59|5363.91|5325.91|10
1608118510000|2020-12-16 11:35:10|5364.58|5326.58|5366.05|5328.05|5366.05|5328.05|5364.58|5326.58|10
1608118520000|2020-12-16 11:35:20|5366.38|5328.38|5367.59|5329.59|5367.61|5329.61|5366.38|5328.38|9
1608118530000|2020-12-16 11:35:30|5367.77|5329.77|5368.71|5330.71|5368.76|5330.76|5367.62|5329.62|10
1608118540000|2020-12-16 11:35:40|5368.68|5330.68|5368|5330|5368.68|5330.68|5367.89|5329.89|10
1608118550000|2020-12-16 11:35:50|5367.88|5329.88|5367.5|5329.5|5367.88|5329.88|5367.49|5329.49|8
1608118560000|2020-12-16 11:36:00|5367.58|5329.58|5367.44|5329.44|5367.81|5329.81|5367.44|5329.44|10
1608118570000|2020-12-16 11:36:10|5367.62|5329.62|5367.38|5329.38|5367.62|5329.62|5367.34|5329.34|9
1608118580000|2020-12-16 11:36:20|5367.47|5329.47|5367|5329|5367.47|5329.47|5367|5329|10
1608118590000|2020-12-16 11:36:30|5366.8|5328.8|5366.38|5328.38|5366.8|5328.8|5366.34|5328.34|10
1608118600000|2020-12-16 11:36:40|5366.33|5328.33|5366.6|5328.6|5366.6|5328.6|5366.24|5328.24|10
1608118610000|2020-12-16 11:36:50|5366.71|5328.71|5366.68|5328.68|5366.76|5328.76|5366.54|5328.54|10
1608118620000|2020-12-16 11:37:00|5366.67|5328.67|5367.34|5329.34|5367.34|5329.34|5366.47|5328.47|10
1608118630000|2020-12-16 11:37:10|5367.79|5329.79|5368.66|5330.66|5368.75|5330.75|5367.79|5329.79|10
1608118640000|2020-12-16 11:37:20|5368.7|5330.7|5370.51|5332.51|5370.51|5332.51|5368.7|5330.7|9
1608118650000|2020-12-16 11:37:30|5370.53|5332.53|5370.55|5332.55|5370.59|5332.59|5370.45|5332.45|10
1608118660000|2020-12-16 11:37:40|5370.53|5332.53|5370.74|5332.74|5370.77|5332.77|5370.47|5332.47|10
1608118670000|2020-12-16 11:37:50|5370.71|5332.71|5370.67|5332.67|5370.85|5332.85|5370.67|5332.67|10
1608118680000|2020-12-16 11:38:00|5370.57|5332.57|5369.72|5331.72|5370.57|5332.57|5369.71|5331.71|9
1608118690000|2020-12-16 11:38:10|5369.63|5331.63|5369.46|5331.46|5369.64|5331.64|5369.36|5331.36|10
1608118700000|2020-12-16 11:38:20|5369.43|5331.43|5369.64|5331.64|5369.64|5331.64|5369.37|5331.37|10
1608118710000|2020-12-16 11:38:30|5369.57|5331.57|5368.41|5330.41|5369.57|5331.57|5368.39|5330.39|9
1608118720000|2020-12-16 11:38:40|5368.26|5330.26|5366.19|5328.19|5368.26|5330.26|5366.19|5328.19|9
1608118730000|2020-12-16 11:38:50|5366.1|5328.1|5364.09|5326.09|5366.1|5328.1|5364.09|5326.09|10
1608118740000|2020-12-16 11:39:00|5363.52|5325.52|5364.58|5326.58|5364.79|5326.79|5363.35|5325.35|10
1608118750000|2020-12-16 11:39:10|5364.71|5326.71|5366.07|5328.07|5366.07|5328.07|5364.71|5326.71|9
1608118760000|2020-12-16 11:39:20|5366.08|5328.08|5365.77|5327.77|5366.22|5328.22|5365.77|5327.77|9
1608118770000|2020-12-16 11:39:30|5365.72|5327.72|5366.16|5328.16|5366.16|5328.16|5365.67|5327.67|10
1608118780000|2020-12-16 11:39:40|5366|5328|5364.51|5326.51|5366|5328|5364.45|5326.45|10
1608118790000|2020-12-16 11:39:50|5364.31|5326.31|5363.63|5325.63|5364.31|5326.31|5363.63|5325.63|10
1608118800000|2020-12-16 11:40:00|5363.71|5325.71|5363.98|5325.98|5363.98|5325.98|5363.71|5325.71|10
1608118810000|2020-12-16 11:40:10|5363.89|5325.89|5363.34|5325.34|5363.89|5325.89|5363.34|5325.34|10
1608118820000|2020-12-16 11:40:20|5363.23|5325.23|5363.15|5325.15|5363.23|5325.23|5362.75|5324.75|9
1608118830000|2020-12-16 11:40:30|5363.69|5325.69|5364.37|5326.37|5364.62|5326.62|5363.69|5325.69|10
1608118840000|2020-12-16 11:40:40|5364.42|5326.42|5364.66|5326.66|5364.66|5326.66|5364.05|5326.05|10
1608118850000|2020-12-16 11:40:50|5364.69|5326.69|5364.54|5326.54|5365.22|5327.22|5364.4|5326.4|9
1608118860000|2020-12-16 11:41:00|5363.87|5325.87|5363.9|5325.9|5364.56|5326.56|5363.87|5325.87|10
1608118870000|2020-12-16 11:41:10|5364.35|5326.35|5366.87|5328.87|5366.93|5328.93|5364.35|5326.35|10
1608118880000|2020-12-16 11:41:20|5366.74|5328.74|5367.17|5329.17|5367.17|5329.17|5366.69|5328.69|10
1608118890000|2020-12-16 11:41:30|5366.88|5328.88|5366.1|5328.1|5366.88|5328.88|5366.1|5328.1|10
1608118900000|2020-12-16 11:41:40|5366|5328|5365.46|5327.46|5366|5328|5365.46|5327.46|10
1608118910000|2020-12-16 11:41:50|5365.71|5327.71|5366.15|5328.15|5366.15|5328.15|5365.71|5327.71|10
1608118920000|2020-12-16 11:42:00|5366.14|5328.14|5365.14|5327.14|5366.14|5328.14|5365.03|5327.03|10
1608118930000|2020-12-16 11:42:10|5365.25|5327.25|5365.78|5327.78|5365.78|5327.78|5365.25|5327.25|9
1608118940000|2020-12-16 11:42:20|5365.69|5327.69|5366.5|5328.5|5366.5|5328.5|5365.69|5327.69|10
1608118950000|2020-12-16 11:42:30|5366.47|5328.47|5367.68|5329.68|5367.68|5329.68|5366.47|5328.47|10
1608118960000|2020-12-16 11:42:40|5367.75|5329.75|5367.78|5329.78|5367.96|5329.96|5367.66|5329.66|10
1608118970000|2020-12-16 11:42:50|5367.85|5329.85|5367|5329|5367.85|5329.85|5366.94|5328.94|10
1608118980000|2020-12-16 11:43:00|5367.02|5329.02|5367.37|5329.37|5367.37|5329.37|5366.73|5328.73|10
1608118990000|2020-12-16 11:43:10|5367.45|5329.45|5368.49|5330.49|5368.49|5330.49|5367.37|5329.37|9
1608119000000|2020-12-16 11:43:20|5368.52|5330.52|5369.15|5331.15|5369.15|5331.15|5368.34|5330.34|10
1608119010000|2020-12-16 11:43:30|5369.18|5331.18|5369.98|5331.98|5369.98|5331.98|5369.12|5331.12|10
1608119020000|2020-12-16 11:43:40|5370.4|5332.4|5372.34|5334.34|5372.34|5334.34|5370.4|5332.4|10
1608119030000|2020-12-16 11:43:50|5372.42|5334.42|5373.23|5335.23|5373.23|5335.23|5372.42|5334.42|8
1608119040000|2020-12-16 11:44:00|5373.31|5335.31|5373.38|5335.38|5373.41|5335.41|5373.03|5335.03|10
1608119050000|2020-12-16 11:44:10|5373.5|5335.5|5373.98|5335.98|5374.02|5336.02|5373.5|5335.5|10
1608119060000|2020-12-16 11:44:20|5373.85|5335.85|5371.85|5333.85|5373.85|5335.85|5371.85|5333.85|9
1608119070000|2020-12-16 11:44:30|5371.3|5333.3|5369.42|5331.42|5371.3|5333.3|5369.42|5331.42|10
1608119080000|2020-12-16 11:44:40|5369.53|5331.53|5369.66|5331.66|5369.81|5331.81|5369.47|5331.47|9
1608119090000|2020-12-16 11:44:50|5369.68|5331.68|5370.24|5332.24|5370.26|5332.26|5369.67|5331.67|9
1608119100000|2020-12-16 11:45:00|5370.32|5332.32|5371.62|5333.62|5371.62|5333.62|5370.32|5332.32|10
1608119110000|2020-12-16 11:45:10|5371.68|5333.68|5373.05|5335.05|5373.05|5335.05|5371.68|5333.68|10
1608119120000|2020-12-16 11:45:20|5373.5|5335.5|5374.42|5336.42|5374.42|5336.42|5373.5|5335.5|10
1608119130000|2020-12-16 11:45:30|5374.94|5336.94|5376.69|5338.69|5376.69|5338.69|5374.94|5336.94|10
1608119140000|2020-12-16 11:45:40|5376.77|5338.77|5376.9|5338.9|5377.23|5339.23|5376.68|5338.68|10
1608119150000|2020-12-16 11:45:50|5376.93|5338.93|5378.76|5340.76|5378.76|5340.76|5376.93|5338.93|9
1608119160000|2020-12-16 11:46:00|5378.89|5340.89|5381.28|5343.28|5381.28|5343.28|5378.87|5340.87|10
1608119170000|2020-12-16 11:46:10|5381.35|5343.35|5381.34|5343.34|5381.72|5343.72|5381.26|5343.26|10
1608119180000|2020-12-16 11:46:20|5381.21|5343.21|5381.23|5343.23|5381.79|5343.79|5381.21|5343.21|9
1608119190000|2020-12-16 11:46:30|5381.36|5343.36|5381.2|5343.2|5381.58|5343.58|5381.2|5343.2|10
1608119200000|2020-12-16 11:46:40|5381.14|5343.14|5381.22|5343.22|5381.4|5343.4|5380.99|5342.99|10
1608119210000|2020-12-16 11:46:50|5381.1|5343.1|5379.57|5341.57|5381.1|5343.1|5379.45|5341.45|10
1608119220000|2020-12-16 11:47:00|5379.39|5341.39|5379.51|5341.51|5379.66|5341.66|5379.39|5341.39|10
1608119230000|2020-12-16 11:47:10|5379.18|5341.18|5379.12|5341.12|5379.35|5341.35|5379.12|5341.12|9
1608119240000|2020-12-16 11:47:20|5379.02|5341.02|5378.04|5340.04|5379.02|5341.02|5378|5340|9
1608119250000|2020-12-16 11:47:30|5377.97|5339.97|5377.63|5339.63|5377.97|5339.97|5377.5|5339.5|9
1608119260000|2020-12-16 11:47:40|5377.62|5339.62|5377.75|5339.75|5377.96|5339.96|5377.62|5339.62|10
1608119270000|2020-12-16 11:47:50|5377.88|5339.88|5377.65|5339.65|5377.91|5339.91|5377.57|5339.57|7
1608119280000|2020-12-16 11:48:00|5377.64|5339.64|5377.2|5339.2|5377.81|5339.81|5377.2|5339.2|10
1608119290000|2020-12-16 11:48:10|5377.14|5339.14|5376.78|5338.78|5377.14|5339.14|5376.78|5338.78|9
1608119300000|2020-12-16 11:48:20|5376.81|5338.81|5377.52|5339.52|5377.52|5339.52|5376.72|5338.72|10
1608119310000|2020-12-16 11:48:30|5377.64|5339.64|5378.28|5340.28|5378.28|5340.28|5377.64|5339.64|10
1608119320000|2020-12-16 11:48:40|5378.31|5340.31|5379.22|5341.22|5379.22|5341.22|5378.31|5340.31|10
1608119330000|2020-12-16 11:48:50|5379.32|5341.32|5378.71|5340.71|5379.36|5341.36|5378.71|5340.71|10
1608119340000|2020-12-16 11:49:00|5378.86|5340.86|5379.44|5341.44|5379.44|5341.44|5378.86|5340.86|10
1608119350000|2020-12-16 11:49:10|5379.47|5341.47|5379.53|5341.53|5379.7|5341.7|5379.41|5341.41|10
1608119360000|2020-12-16 11:49:20|5379.63|5341.63|5379.36|5341.36|5379.63|5341.63|5379.25|5341.25|10
1608119370000|2020-12-16 11:49:30|5379.38|5341.38|5379.48|5341.48|5379.7|5341.7|5379.38|5341.38|10
1608119380000|2020-12-16 11:49:40|5379.26|5341.26|5378.36|5340.36|5379.26|5341.26|5378.36|5340.36|10
1608119390000|2020-12-16 11:49:50|5378.16|5340.16|5379.28|5341.28|5379.34|5341.34|5378.16|5340.16|10
1608119400000|2020-12-16 11:50:00|5379.26|5341.26|5378.87|5340.87|5379.26|5341.26|5378.87|5340.87|8
1608119410000|2020-12-16 11:50:10|5378.88|5340.88|5378.71|5340.71|5378.99|5340.99|5378.71|5340.71|10
1608119420000|2020-12-16 11:50:20|5378.6|5340.6|5378.23|5340.23|5378.6|5340.6|5378.23|5340.23|7
1608119430000|2020-12-16 11:50:30|5378.21|5340.21|5377.96|5339.96|5378.21|5340.21|5377.96|5339.96|7
1608119440000|2020-12-16 11:50:40|5377.86|5339.86|5377.9|5339.9|5378.05|5340.05|5377.82|5339.82|9
1608119450000|2020-12-16 11:50:50|5377.85|5339.85|5377.6|5339.6|5377.85|5339.85|5377.6|5339.6|10
1608119460000|2020-12-16 11:51:00|5377.5|5339.5|5378.04|5340.04|5378.04|5340.04|5377.5|5339.5|10
1608119470000|2020-12-16 11:51:10|5377.96|5339.96|5378.03|5340.03|5378.03|5340.03|5377.89|5339.89|10
1608119480000|2020-12-16 11:51:20|5378.04|5340.04|5377.54|5339.54|5378.04|5340.04|5377.54|5339.54|10
1608119490000|2020-12-16 11:51:30|5377.6|5339.6|5377.57|5339.57|5377.6|5339.6|5377.36|5339.36|8
1608119500000|2020-12-16 11:51:40|5377.49|5339.49|5377.07|5339.07|5377.49|5339.49|5377.07|5339.07|10
1608119510000|2020-12-16 11:51:50|5377.08|5339.08|5376.74|5338.74|5377.08|5339.08|5376.61|5338.61|10
1608119520000|2020-12-16 11:52:00|5376.65|5338.65|5376.36|5338.36|5376.73|5338.73|5376.21|5338.21|10
1608119530000|2020-12-16 11:52:10|5376.31|5338.31|5375.4|5337.4|5376.34|5338.34|5375.4|5337.4|9
1608119540000|2020-12-16 11:52:20|5375.29|5337.29|5375.14|5337.14|5375.29|5337.29|5374.76|5336.76|8
1608119550000|2020-12-16 11:52:30|5374.91|5336.91|5375.37|5337.37|5375.39|5337.39|5374.91|5336.91|10
1608119560000|2020-12-16 11:52:40|5375.46|5337.46|5374.82|5336.82|5375.55|5337.55|5374.82|5336.82|10
1608119570000|2020-12-16 11:52:50|5374.7|5336.7|5374.88|5336.88|5374.97|5336.97|5374.62|5336.62|9
1608119580000|2020-12-16 11:53:00|5374.99|5336.99|5375.17|5337.17|5375.17|5337.17|5374.72|5336.72|9
1608119590000|2020-12-16 11:53:10|5375.21|5337.21|5376.57|5338.57|5376.57|5338.57|5375.17|5337.17|9
1608119600000|2020-12-16 11:53:20|5376.8|5338.8|5377.43|5339.43|5377.57|5339.57|5376.8|5338.8|10
1608119610000|2020-12-16 11:53:30|5377.53|5339.53|5378.09|5340.09|5378.09|5340.09|5377.53|5339.53|10
1608119620000|2020-12-16 11:53:40|5378.26|5340.26|5379.02|5341.02|5379.02|5341.02|5378.26|5340.26|9
1608119630000|2020-12-16 11:53:50|5378.96|5340.96|5379.3|5341.3|5379.3|5341.3|5378.92|5340.92|9
1608119640000|2020-12-16 11:54:00|5379.34|5341.34|5379.52|5341.52|5379.59|5341.59|5379.34|5341.34|9
1608119650000|2020-12-16 11:54:10|5379.71|5341.71|5380.31|5342.31|5380.39|5342.39|5379.71|5341.71|10
1608119660000|2020-12-16 11:54:20|5380.32|5342.32|5379.82|5341.82|5380.44|5342.44|5379.8|5341.8|10
1608119670000|2020-12-16 11:54:30|5379.55|5341.55|5377.9|5339.9|5379.55|5341.55|5377.88|5339.88|10
1608119680000|2020-12-16 11:54:40|5378.13|5340.13|5378.28|5340.28|5378.33|5340.33|5378.11|5340.11|10
1608119690000|2020-12-16 11:54:50|5378.26|5340.26|5378.24|5340.24|5378.34|5340.34|5378.24|5340.24|10
1608119700000|2020-12-16 11:55:00|5378.05|5340.05|5377.6|5339.6|5378.09|5340.09|5377.52|5339.52|9
1608119710000|2020-12-16 11:55:10|5377.7|5339.7|5376.33|5338.33|5377.7|5339.7|5376.33|5338.33|9
1608119720000|2020-12-16 11:55:20|5376.22|5338.22|5375.64|5337.64|5376.22|5338.22|5375.63|5337.63|9
1608119730000|2020-12-16 11:55:30|5375.44|5337.44|5374.89|5336.89|5375.44|5337.44|5374.89|5336.89|9
1608119740000|2020-12-16 11:55:40|5374.83|5336.83|5374.4|5336.4|5374.86|5336.86|5374.4|5336.4|9
1608119750000|2020-12-16 11:55:50|5374.11|5336.11|5373.47|5335.47|5374.11|5336.11|5373.43|5335.43|10
1608119760000|2020-12-16 11:56:00|5373.3|5335.3|5373.77|5335.77|5373.78|5335.78|5373.25|5335.25|8
1608119770000|2020-12-16 11:56:10|5373.89|5335.89|5374.06|5336.06|5374.06|5336.06|5373.79|5335.79|10
1608119780000|2020-12-16 11:56:20|5374.12|5336.12|5375.19|5337.19|5375.19|5337.19|5374.03|5336.03|10
1608119790000|2020-12-16 11:56:30|5375.27|5337.27|5375.44|5337.44|5375.6|5337.6|5375.27|5337.27|10
1608119800000|2020-12-16 11:56:40|5375.26|5337.26|5374.69|5336.69|5375.26|5337.26|5374.69|5336.69|10
1608119810000|2020-12-16 11:56:50|5374.57|5336.57|5374.6|5336.6|5374.85|5336.85|5374.5|5336.5|10
1608119820000|2020-12-16 11:57:00|5374.45|5336.45|5374.46|5336.46|5374.46|5336.46|5374.08|5336.08|10
1608119830000|2020-12-16 11:57:10|5374.41|5336.41|5376.19|5338.19|5376.19|5338.19|5374.41|5336.41|10
1608119840000|2020-12-16 11:57:20|5376.26|5338.26|5377.1|5339.1|5377.1|5339.1|5376.26|5338.26|10
1608119850000|2020-12-16 11:57:30|5377|5339|5377.93|5339.93|5377.93|5339.93|5377|5339|8
1608119860000|2020-12-16 11:57:40|5378.18|5340.18|5379.35|5341.35|5379.35|5341.35|5378.18|5340.18|10
1608119870000|2020-12-16 11:57:50|5379.27|5341.27|5379.8|5341.8|5379.8|5341.8|5379.27|5341.27|7
1608119880000|2020-12-16 11:58:00|5379.54|5341.54|5379.91|5341.91|5379.91|5341.91|5379.54|5341.54|10
1608119890000|2020-12-16 11:58:10|5380.25|5342.25|5379.58|5341.58|5380.25|5342.25|5379.56|5341.56|10
1608119900000|2020-12-16 11:58:20|5379.6|5341.6|5379.78|5341.78|5379.78|5341.78|5379.52|5341.52|8
1608119910000|2020-12-16 11:58:30|5379.76|5341.76|5379.38|5341.38|5379.76|5341.76|5379.38|5341.38|10
1608119920000|2020-12-16 11:58:40|5379.34|5341.34|5379.17|5341.17|5379.43|5341.43|5379.17|5341.17|10
1608119930000|2020-12-16 11:58:50|5379.15|5341.15|5378.78|5340.78|5379.15|5341.15|5378.77|5340.77|9
1608119940000|2020-12-16 11:59:00|5378.74|5340.74|5378.5|5340.5|5378.74|5340.74|5378.39|5340.39|9
1608119950000|2020-12-16 11:59:10|5378.53|5340.53|5378.49|5340.49|5378.53|5340.53|5378.36|5340.36|10
1608119960000|2020-12-16 11:59:20|5378.72|5340.72|5379.14|5341.14|5379.14|5341.14|5378.72|5340.72|8
1608119970000|2020-12-16 11:59:30|5379.18|5341.18|5379.29|5341.29|5379.44|5341.44|5379.02|5341.02|10
1608119980000|2020-12-16 11:59:40|5379.17|5341.17|5378.71|5340.71|5379.24|5341.24|5378.56|5340.56|10
1608119990000|2020-12-16 11:59:50|5378.68|5340.68|5378.44|5340.44|5378.68|5340.68|5378.39|5340.39|10
1608120000000|2020-12-16 12:00:00|5378.53|5340.53|5379.13|5341.13|5379.13|5341.13|5378.53|5340.53|9
1608120010000|2020-12-16 12:00:10|5379.51|5341.51|5381.06|5343.06|5381.06|5343.06|5379.51|5341.51|10
1608120020000|2020-12-16 12:00:20|5381.18|5343.18|5381.93|5343.93|5381.93|5343.93|5381.18|5343.18|10
1608120030000|2020-12-16 12:00:30|5381.96|5343.96|5383.1|5345.1|5383.1|5345.1|5381.73|5343.73|10
1608120040000|2020-12-16 12:00:40|5383.21|5345.21|5385.14|5347.14|5385.14|5347.14|5383.21|5345.21|10
1608120050000|2020-12-16 12:00:50|5385.46|5347.46|5386.29|5348.29|5386.42|5348.42|5385.28|5347.28|10
1608120060000|2020-12-16 12:01:00|5386.35|5348.35|5385.87|5347.87|5386.41|5348.41|5385.84|5347.84|9
1608120070000|2020-12-16 12:01:10|5385.81|5347.81|5384.95|5346.95|5385.81|5347.81|5384.93|5346.93|9
1608120080000|2020-12-16 12:01:20|5384.96|5346.96|5384.63|5346.63|5385.05|5347.05|5384.63|5346.63|10
1608120090000|2020-12-16 12:01:30|5384.75|5346.75|5383.3|5345.3|5384.75|5346.75|5383.3|5345.3|10
1608120100000|2020-12-16 12:01:40|5383.19|5345.19|5380.95|5342.95|5383.19|5345.19|5380.95|5342.95|10
1608120110000|2020-12-16 12:01:50|5380.74|5342.74|5380.36|5342.36|5380.74|5342.74|5380.33|5342.33|10
1608120120000|2020-12-16 12:02:00|5380.42|5342.42|5379.26|5341.26|5380.42|5342.42|5379.26|5341.26|10
1608120130000|2020-12-16 12:02:10|5379.06|5341.06|5377.64|5339.64|5379.06|5341.06|5377.64|5339.64|10
1608120140000|2020-12-16 12:02:20|5377.53|5339.53|5376.73|5338.73|5377.53|5339.53|5376.73|5338.73|8
1608120150000|2020-12-16 12:02:30|5376.66|5338.66|5375.83|5337.83|5376.66|5338.66|5375.83|5337.83|10
1608120160000|2020-12-16 12:02:40|5375.84|5337.84|5375.38|5337.38|5375.84|5337.84|5375.29|5337.29|10
1608120170000|2020-12-16 12:02:50|5375.35|5337.35|5374.5|5336.5|5375.47|5337.47|5374.5|5336.5|10
1608120180000|2020-12-16 12:03:00|5373.99|5335.99|5372.85|5334.85|5373.99|5335.99|5372.8|5334.8|10
1608120190000|2020-12-16 12:03:10|5372.33|5334.33|5370.2|5332.2|5372.33|5334.33|5370.2|5332.2|10
1608120200000|2020-12-16 12:03:20|5370.07|5332.07|5369.94|5331.94|5370.07|5332.07|5369.67|5331.67|10
1608120210000|2020-12-16 12:03:30|5370.02|5332.02|5372.45|5334.45|5372.45|5334.45|5370.02|5332.02|10
1608120220000|2020-12-16 12:03:40|5372.77|5334.77|5374.52|5336.52|5374.52|5336.52|5372.77|5334.77|9
1608120230000|2020-12-16 12:03:50|5374.64|5336.64|5375.2|5337.2|5375.28|5337.28|5374.64|5336.64|10
1608120240000|2020-12-16 12:04:00|5375.19|5337.19|5376.59|5338.59|5376.59|5338.59|5375.19|5337.19|10
1608120250000|2020-12-16 12:04:10|5376.75|5338.75|5378.32|5340.32|5378.32|5340.32|5376.75|5338.75|10
1608120260000|2020-12-16 12:04:20|5378.33|5340.33|5379.32|5341.32|5379.32|5341.32|5378.33|5340.33|10
1608120270000|2020-12-16 12:04:30|5379.29|5341.29|5381.94|5343.94|5381.94|5343.94|5379.29|5341.29|10
1608120280000|2020-12-16 12:04:40|5382.06|5344.06|5382.39|5344.39|5382.4|5344.4|5381.87|5343.87|10
1608120290000|2020-12-16 12:04:50|5382.4|5344.4|5382.58|5344.58|5382.61|5344.61|5382.26|5344.26|10
1608120300000|2020-12-16 12:05:00|5383.21|5345.21|5382.98|5344.98|5383.21|5345.21|5382.73|5344.73|10
1608120310000|2020-12-16 12:05:10|5382.92|5344.92|5383.09|5345.09|5383.16|5345.16|5382.85|5344.85|10
1608120320000|2020-12-16 12:05:20|5382.95|5344.95|5383.02|5345.02|5383.11|5345.11|5382.75|5344.75|9
1608120330000|2020-12-16 12:05:30|5382.93|5344.93|5383.19|5345.19|5383.37|5345.37|5382.93|5344.93|8
1608120340000|2020-12-16 12:05:40|5383.08|5345.08|5382.66|5344.66|5383.25|5345.25|5382.66|5344.66|9
1608120350000|2020-12-16 12:05:50|5382.6|5344.6|5382.43|5344.43|5382.6|5344.6|5382.34|5344.34|7
1608120360000|2020-12-16 12:06:00|5382.44|5344.44|5382.11|5344.11|5382.59|5344.59|5382.11|5344.11|9
1608120370000|2020-12-16 12:06:10|5382.28|5344.28|5381.48|5343.48|5382.28|5344.28|5381.44|5343.44|10
1608120380000|2020-12-16 12:06:20|5381.46|5343.46|5381.19|5343.19|5381.46|5343.46|5381.15|5343.15|10
1608120390000|2020-12-16 12:06:30|5381.15|5343.15|5381.6|5343.6|5381.6|5343.6|5381.15|5343.15|10
1608120400000|2020-12-16 12:06:40|5381.66|5343.66|5382.94|5344.94|5383.04|5345.04|5381.55|5343.55|10
1608120410000|2020-12-16 12:06:50|5383.06|5345.06|5384.69|5346.69|5384.85|5346.85|5383.06|5345.06|10
1608120420000|2020-12-16 12:07:00|5384.53|5346.53|5386.05|5348.05|5386.05|5348.05|5384.53|5346.53|9
1608120430000|2020-12-16 12:07:10|5386.27|5348.27|5386.62|5348.62|5386.79|5348.79|5386.18|5348.18|10
1608120440000|2020-12-16 12:07:20|5386.66|5348.66|5387.97|5349.97|5387.97|5349.97|5386.65|5348.65|10
1608120450000|2020-12-16 12:07:30|5388.53|5350.53|5389.99|5351.99|5389.99|5351.99|5388.47|5350.47|10
1608120460000|2020-12-16 12:07:40|5389.92|5351.92|5388.61|5350.61|5389.92|5351.92|5388.57|5350.57|10
1608120470000|2020-12-16 12:07:50|5388.53|5350.53|5387.64|5349.64|5388.53|5350.53|5387.64|5349.64|10
1608120480000|2020-12-16 12:08:00|5387.5|5349.5|5387.99|5349.99|5387.99|5349.99|5387.42|5349.42|10
1608120490000|2020-12-16 12:08:10|5387.94|5349.94|5388.33|5350.33|5388.65|5350.65|5387.94|5349.94|10
1608120500000|2020-12-16 12:08:20|5388.39|5350.39|5388.29|5350.29|5388.8|5350.8|5388.29|5350.29|8
1608120510000|2020-12-16 12:08:30|5388.21|5350.21|5387.97|5349.97|5388.96|5350.96|5387.97|5349.97|10
1608120520000|2020-12-16 12:08:40|5387.98|5349.98|5387.93|5349.93|5388.13|5350.13|5387.91|5349.91|9
1608120530000|2020-12-16 12:08:50|5387.98|5349.98|5388.29|5350.29|5388.29|5350.29|5387.95|5349.95|10
1608120540000|2020-12-16 12:09:00|5388.41|5350.41|5389.16|5351.16|5389.22|5351.22|5388.41|5350.41|9
1608120550000|2020-12-16 12:09:10|5389.23|5351.23|5389.32|5351.32|5389.6|5351.6|5389.23|5351.23|10
1608120560000|2020-12-16 12:09:20|5389.35|5351.35|5389.07|5351.07|5389.37|5351.37|5389.07|5351.07|9
1608120570000|2020-12-16 12:09:30|5389.08|5351.08|5389.01|5351.01|5389.11|5351.11|5388.84|5350.84|10
1608120580000|2020-12-16 12:09:40|5388.93|5350.93|5388.28|5350.28|5388.98|5350.98|5388.2|5350.2|10
1608120590000|2020-12-16 12:09:50|5388.01|5350.01|5387.18|5349.18|5388.01|5350.01|5387.14|5349.14|10
1608120600000|2020-12-16 12:10:00|5387.07|5349.07|5385.48|5347.48|5387.13|5349.13|5385.3|5347.3|10
1608120610000|2020-12-16 12:10:10|5385.4|5347.4|5385.64|5347.64|5385.72|5347.72|5385.4|5347.4|10
1608120620000|2020-12-16 12:10:20|5385.63|5347.63|5385.76|5347.76|5385.76|5347.76|5385.55|5347.55|9
1608120630000|2020-12-16 12:10:30|5385.71|5347.71|5384.95|5346.95|5385.71|5347.71|5384.94|5346.94|10
1608120640000|2020-12-16 12:10:40|5384.79|5346.79|5384.84|5346.84|5385.28|5347.28|5384.79|5346.79|10
1608120650000|2020-12-16 12:10:50|5384.89|5346.89|5385.23|5347.23|5385.4|5347.4|5384.89|5346.89|10
1608120660000|2020-12-16 12:11:00|5385.25|5347.25|5385.4|5347.4|5385.4|5347.4|5385.17|5347.17|10
1608120670000|2020-12-16 12:11:10|5385.46|5347.46|5385.58|5347.58|5385.58|5347.58|5385.26|5347.26|6
1608120680000|2020-12-16 12:11:20|5385.68|5347.68|5388.13|5350.13|5388.13|5350.13|5385.68|5347.68|10
1608120690000|2020-12-16 12:11:30|5388|5350|5390.22|5352.22|5390.22|5352.22|5388|5350|10
1608120700000|2020-12-16 12:11:40|5390.23|5352.23|5390.64|5352.64|5390.75|5352.75|5390.07|5352.07|10
1608120710000|2020-12-16 12:11:50|5390.59|5352.59|5390.75|5352.75|5390.8|5352.8|5390.59|5352.59|10
1608120720000|2020-12-16 12:12:00|5390.55|5352.55|5389.71|5351.71|5390.55|5352.55|5389.68|5351.68|9
1608120730000|2020-12-16 12:12:10|5390.23|5352.23|5389.79|5351.79|5390.35|5352.35|5389.79|5351.79|10
1608120740000|2020-12-16 12:12:20|5389.78|5351.78|5389.82|5351.82|5389.85|5351.85|5389.65|5351.65|9
1608120750000|2020-12-16 12:12:30|5389.8|5351.8|5390.05|5352.05|5390.07|5352.07|5389.56|5351.56|10
1608120760000|2020-12-16 12:12:40|5390.07|5352.07|5391.1|5353.1|5391.1|5353.1|5390.04|5352.04|10
1608120770000|2020-12-16 12:12:50|5391.55|5353.55|5392.34|5354.34|5392.79|5354.79|5391.55|5353.55|9
1608120780000|2020-12-16 12:13:00|5392.46|5354.46|5392.76|5354.76|5392.9|5354.9|5392.46|5354.46|10
1608120790000|2020-12-16 12:13:10|5392.9|5354.9|5393.3|5355.3|5393.43|5355.43|5392.84|5354.84|9
1608120800000|2020-12-16 12:13:20|5393.35|5355.35|5393.21|5355.21|5393.38|5355.38|5393.21|5355.21|10
1608120810000|2020-12-16 12:13:30|5393.03|5355.03|5392.04|5354.04|5393.03|5355.03|5392.04|5354.04|10
1608120820000|2020-12-16 12:13:40|5392.11|5354.11|5391.51|5353.51|5392.11|5354.11|5391.51|5353.51|10
1608120830000|2020-12-16 12:13:50|5391.54|5353.54|5391.95|5353.95|5391.95|5353.95|5391.49|5353.49|9
1608120840000|2020-12-16 12:14:00|5391.87|5353.87|5392.03|5354.03|5392.08|5354.08|5391.87|5353.87|9
1608120850000|2020-12-16 12:14:10|5392.02|5354.02|5391.78|5353.78|5392.18|5354.18|5391.78|5353.78|10
1608120860000|2020-12-16 12:14:20|5391.83|5353.83|5391.33|5353.33|5391.83|5353.83|5391.19|5353.19|8
1608120870000|2020-12-16 12:14:30|5391.48|5353.48|5391.41|5353.41|5391.5|5353.5|5391.27|5353.27|10
1608120880000|2020-12-16 12:14:40|5391.31|5353.31|5390.52|5352.52|5391.31|5353.31|5390.34|5352.34|10
1608120890000|2020-12-16 12:14:50|5390.51|5352.51|5390.26|5352.26|5390.51|5352.51|5390.26|5352.26|8
1608120900000|2020-12-16 12:15:00|5390.32|5352.32|5391.06|5353.06|5391.06|5353.06|5390.26|5352.26|10
1608120910000|2020-12-16 12:15:10|5391.08|5353.08|5391.5|5353.5|5391.57|5353.57|5391.08|5353.08|9
1608120920000|2020-12-16 12:15:20|5391.46|5353.46|5391.83|5353.83|5391.91|5353.91|5391.46|5353.46|9
1608120930000|2020-12-16 12:15:30|5391.84|5353.84|5393.59|5355.59|5393.59|5355.59|5391.84|5353.84|10
1608120940000|2020-12-16 12:15:40|5393.75|5355.75|5393.69|5355.69|5393.75|5355.75|5393.58|5355.58|10
1608120950000|2020-12-16 12:15:50|5393.9|5355.9|5393.88|5355.88|5394.06|5356.06|5393.83|5355.83|8
1608120960000|2020-12-16 12:16:00|5393.77|5355.77|5393.83|5355.83|5393.83|5355.83|5393.63|5355.63|6
1608120970000|2020-12-16 12:16:10|5394.09|5356.09|5394.6|5356.6|5394.7|5356.7|5394.09|5356.09|9
1608120980000|2020-12-16 12:16:20|5394.77|5356.77|5394.94|5356.94|5394.96|5356.96|5394.67|5356.67|9
1608120990000|2020-12-16 12:16:30|5394.83|5356.83|5396.07|5358.07|5396.07|5358.07|5394.83|5356.83|9
1608121000000|2020-12-16 12:16:40|5396.19|5358.19|5397.03|5359.03|5397.17|5359.17|5396.19|5358.19|10
1608121010000|2020-12-16 12:16:50|5396.99|5358.99|5396.75|5358.75|5397.16|5359.16|5396.75|5358.75|10
1608121020000|2020-12-16 12:17:00|5396.73|5358.73|5394.99|5356.99|5396.76|5358.76|5394.78|5356.78|10
1608121030000|2020-12-16 12:17:10|5395.16|5357.16|5395.8|5357.8|5395.88|5357.88|5395.16|5357.16|10
1608121040000|2020-12-16 12:17:20|5395.83|5357.83|5394.62|5356.62|5395.9|5357.9|5394.62|5356.62|10
1608121050000|2020-12-16 12:17:30|5394.42|5356.42|5393.69|5355.69|5394.42|5356.42|5393.69|5355.69|9
1608121060000|2020-12-16 12:17:40|5393.43|5355.43|5392.86|5354.86|5393.43|5355.43|5392.86|5354.86|9
1608121070000|2020-12-16 12:17:50|5392.95|5354.95|5391.94|5353.94|5392.95|5354.95|5391.94|5353.94|8
1608121080000|2020-12-16 12:18:00|5391.51|5353.51|5390.2|5352.2|5391.58|5353.58|5390.2|5352.2|10
1608121090000|2020-12-16 12:18:10|5390.37|5352.37|5388.76|5350.76|5390.37|5352.37|5388.76|5350.76|9
1608121100000|2020-12-16 12:18:20|5388.62|5350.62|5388.67|5350.67|5388.74|5350.74|5388.62|5350.62|9
1608121110000|2020-12-16 12:18:30|5388.64|5350.64|5388.75|5350.75|5389.04|5351.04|5388.64|5350.64|10
1608121120000|2020-12-16 12:18:40|5388.83|5350.83|5389.24|5351.24|5389.46|5351.46|5388.78|5350.78|10
1608121130000|2020-12-16 12:18:50|5389.27|5351.27|5388.83|5350.83|5389.48|5351.48|5388.83|5350.83|10
1608121140000|2020-12-16 12:19:00|5388.86|5350.86|5388.16|5350.16|5388.86|5350.86|5388.16|5350.16|10
1608121150000|2020-12-16 12:19:10|5388.35|5350.35|5388.28|5350.28|5388.35|5350.35|5388.17|5350.17|7
1608121160000|2020-12-16 12:19:20|5388.2|5350.2|5388.61|5350.61|5388.61|5350.61|5387.74|5349.74|10
1608121170000|2020-12-16 12:19:30|5388.62|5350.62|5389.47|5351.47|5389.52|5351.52|5388.55|5350.55|10
1608121180000|2020-12-16 12:19:40|5389.52|5351.52|5389.73|5351.73|5389.94|5351.94|5389.48|5351.48|8
1608121190000|2020-12-16 12:19:50|5389.74|5351.74|5389.77|5351.77|5389.87|5351.87|5389.59|5351.59|9
1608121200000|2020-12-16 12:20:00|5389.8|5351.8|5390.06|5352.06|5390.06|5352.06|5389.8|5351.8|10
1608121210000|2020-12-16 12:20:10|5389.91|5351.91|5390.7|5352.7|5390.7|5352.7|5389.91|5351.91|10
1608121220000|2020-12-16 12:20:20|5390.72|5352.72|5391.93|5353.93|5391.93|5353.93|5390.72|5352.72|9
1608121230000|2020-12-16 12:20:30|5391.92|5353.92|5393.43|5355.43|5393.43|5355.43|5391.92|5353.92|10
1608121240000|2020-12-16 12:20:40|5393.38|5355.38|5393.63|5355.63|5393.72|5355.72|5393.38|5355.38|8
1608121250000|2020-12-16 12:20:50|5393.81|5355.81|5394.29|5356.29|5394.29|5356.29|5393.81|5355.81|10
1608121260000|2020-12-16 12:21:00|5394.31|5356.31|5395.21|5357.21|5395.21|5357.21|5394.02|5356.02|9
1608121270000|2020-12-16 12:21:10|5395.78|5357.78|5398.74|5360.74|5398.74|5360.74|5395.78|5357.78|10
1608121280000|2020-12-16 12:21:20|5398.73|5360.73|5400.31|5362.31|5400.31|5362.31|5398.73|5360.73|10
1608121290000|2020-12-16 12:21:30|5400.55|5362.55|5403.01|5365.01|5403.01|5365.01|5400.55|5362.55|9
1608121300000|2020-12-16 12:21:40|5403.18|5365.18|5406.21|5368.21|5406.21|5368.21|5403.09|5365.09|10
1608121310000|2020-12-16 12:21:50|5406.33|5368.33|5408.9|5370.9|5408.9|5370.9|5406.33|5368.33|8
1608121320000|2020-12-16 12:22:00|5409.25|5371.25|5411.37|5373.37|5411.37|5373.37|5409.25|5371.25|9
1608121330000|2020-12-16 12:22:10|5411.34|5373.34|5409.52|5371.52|5411.37|5373.37|5409.39|5371.39|10
1608121340000|2020-12-16 12:22:20|5409.38|5371.38|5409.96|5371.96|5409.96|5371.96|5409.05|5371.05|10
1608121350000|2020-12-16 12:22:30|5410.36|5372.36|5410.73|5372.73|5411|5373|5410.36|5372.36|10
1608121360000|2020-12-16 12:22:40|5410.58|5372.58|5409.77|5371.77|5410.71|5372.71|5409.77|5371.77|10
1608121370000|2020-12-16 12:22:50|5409.99|5371.99|5411.35|5373.35|5411.35|5373.35|5409.99|5371.99|10
1608121380000|2020-12-16 12:23:00|5411.6|5373.6|5411.78|5373.78|5411.99|5373.99|5411.6|5373.6|10
1608121390000|2020-12-16 12:23:10|5411.77|5373.77|5411.91|5373.91|5411.99|5373.99|5411.76|5373.76|10
1608121400000|2020-12-16 12:23:20|5412.21|5374.21|5412.94|5374.94|5412.94|5374.94|5412.21|5374.21|9
1608121410000|2020-12-16 12:23:30|5412.86|5374.86|5414.91|5376.91|5414.91|5376.91|5412.86|5374.86|10
1608121420000|2020-12-16 12:23:40|5415.09|5377.09|5415.6|5377.6|5416.03|5378.03|5415.09|5377.09|10
1608121430000|2020-12-16 12:23:50|5415.58|5377.58|5414.53|5376.53|5415.77|5377.77|5414.53|5376.53|10
1608121440000|2020-12-16 12:24:00|5414.44|5376.44|5415.28|5377.28|5415.28|5377.28|5414.44|5376.44|10
1608121450000|2020-12-16 12:24:10|5415.17|5377.17|5418.44|5380.44|5418.44|5380.44|5415.17|5377.17|10
1608121460000|2020-12-16 12:24:20|5418.51|5380.51|5417.42|5379.42|5418.6|5380.6|5417.42|5379.42|10
1608121470000|2020-12-16 12:24:30|5416.28|5378.28|5416.53|5378.53|5416.83|5378.83|5416.28|5378.28|9
1608121480000|2020-12-16 12:24:40|5416.43|5378.43|5416.96|5378.96|5417.06|5379.06|5416.43|5378.43|10
1608121490000|2020-12-16 12:24:50|5416.86|5378.86|5414.67|5376.67|5416.86|5378.86|5414.67|5376.67|10
1608121500000|2020-12-16 12:25:00|5414.33|5376.33|5415.06|5377.06|5415.06|5377.06|5413.55|5375.55|10
1608121510000|2020-12-16 12:25:10|5415.29|5377.29|5416.53|5378.53|5416.6|5378.6|5414.92|5376.92|10
1608121520000|2020-12-16 12:25:20|5416.45|5378.45|5417.95|5379.95|5417.95|5379.95|5416.45|5378.45|10
1608121530000|2020-12-16 12:25:30|5418.05|5380.05|5417.39|5379.39|5418.72|5380.72|5417.39|5379.39|10
1608121540000|2020-12-16 12:25:40|5417.15|5379.15|5416.35|5378.35|5417.15|5379.15|5416.35|5378.35|10
1608121550000|2020-12-16 12:25:50|5416.04|5378.04|5416.48|5378.48|5416.48|5378.48|5415.91|5377.91|10
1608121560000|2020-12-16 12:26:00|5416.4|5378.4|5415.95|5377.95|5416.41|5378.41|5415.79|5377.79|10
1608121570000|2020-12-16 12:26:10|5415.63|5377.63|5415.03|5377.03|5415.63|5377.63|5414.85|5376.85|10
1608121580000|2020-12-16 12:26:20|5415.21|5377.21|5416.74|5378.74|5416.74|5378.74|5414.92|5376.92|10
1608121590000|2020-12-16 12:26:30|5416.85|5378.85|5417.79|5379.79|5417.88|5379.88|5416.85|5378.85|10
1608121600000|2020-12-16 12:26:40|5417.87|5379.87|5417.93|5379.93|5418.27|5380.27|5417.87|5379.87|10
1608121610000|2020-12-16 12:26:50|5417.65|5379.65|5416.77|5378.77|5417.65|5379.65|5416.73|5378.73|10
1608121620000|2020-12-16 12:27:00|5416.89|5378.89|5416.72|5378.72|5416.89|5378.89|5416.57|5378.57|10
1608121630000|2020-12-16 12:27:10|5416.86|5378.86|5417.72|5379.72|5417.72|5379.72|5416.86|5378.86|10
1608121640000|2020-12-16 12:27:20|5417.71|5379.71|5417.81|5379.81|5417.81|5379.81|5417.64|5379.64|8
1608121650000|2020-12-16 12:27:30|5417.73|5379.73|5417.13|5379.13|5417.8|5379.8|5417.13|5379.13|10
1608121660000|2020-12-16 12:27:40|5417.03|5379.03|5417.34|5379.34|5417.34|5379.34|5416.74|5378.74|10
1608121670000|2020-12-16 12:27:50|5417.82|5379.82|5417.69|5379.69|5418.15|5380.15|5417.69|5379.69|10
1608121680000|2020-12-16 12:28:00|5417.73|5379.73|5416.43|5378.43|5417.73|5379.73|5416.43|5378.43|10
1608121690000|2020-12-16 12:28:10|5416.12|5378.12|5414.67|5376.67|5416.12|5378.12|5414.67|5376.67|10
1608121700000|2020-12-16 12:28:20|5414.58|5376.58|5413.68|5375.68|5414.62|5376.62|5413.68|5375.68|9
1608121710000|2020-12-16 12:28:30|5413.35|5375.35|5412.54|5374.54|5413.35|5375.35|5412.54|5374.54|10
1608121720000|2020-12-16 12:28:40|5412.65|5374.65|5412.57|5374.57|5412.98|5374.98|5412.54|5374.54|10
1608121730000|2020-12-16 12:28:50|5412.81|5374.81|5412.84|5374.84|5413|5375|5412.61|5374.61|10
1608121740000|2020-12-16 12:29:00|5412.74|5374.74|5412.56|5374.56|5412.74|5374.74|5412.5|5374.5|9
1608121750000|2020-12-16 12:29:10|5412.54|5374.54|5412.68|5374.68|5412.68|5374.68|5412.14|5374.14|9
1608121760000|2020-12-16 12:29:20|5412.58|5374.58|5414.69|5376.69|5414.69|5376.69|5412.58|5374.58|10
1608121770000|2020-12-16 12:29:30|5414.6|5376.6|5414.74|5376.74|5415.01|5377.01|5414.6|5376.6|10
1608121780000|2020-12-16 12:29:40|5414.39|5376.39|5413.74|5375.74|5414.39|5376.39|5413.74|5375.74|9
1608121790000|2020-12-16 12:29:50|5413.44|5375.44|5411.13|5373.13|5413.44|5375.44|5411.13|5373.13|10
1608121800000|2020-12-16 12:30:00|5411.09|5373.09|5409.59|5371.59|5411.09|5373.09|5409.59|5371.59|10
1608121810000|2020-12-16 12:30:10|5409.71|5371.71|5410.11|5372.11|5410.11|5372.11|5409.71|5371.71|9
1608121820000|2020-12-16 12:30:20|5410.28|5372.28|5410.57|5372.57|5410.74|5372.74|5410.14|5372.14|10
1608121830000|2020-12-16 12:30:30|5410.61|5372.61|5410.04|5372.04|5410.64|5372.64|5410.04|5372.04|10
1608121840000|2020-12-16 12:30:40|5409.9|5371.9|5408.79|5370.79|5409.9|5371.9|5408.79|5370.79|9
1608121850000|2020-12-16 12:30:50|5408.81|5370.81|5409.24|5371.24|5409.24|5371.24|5408.24|5370.24|10
1608121860000|2020-12-16 12:31:00|5409.8|5371.8|5413.5|5375.5|5413.5|5375.5|5409.8|5371.8|9
1608121870000|2020-12-16 12:31:10|5413.61|5375.61|5415.68|5377.68|5415.68|5377.68|5413.61|5375.61|10
1608121880000|2020-12-16 12:31:20|5415.63|5377.63|5416.73|5378.73|5416.73|5378.73|5415.5|5377.5|10
1608121890000|2020-12-16 12:31:30|5416.7|5378.7|5417.28|5379.28|5417.37|5379.37|5416.7|5378.7|10
1608121900000|2020-12-16 12:31:40|5417.26|5379.26|5416.92|5378.92|5417.58|5379.58|5416.92|5378.92|10
1608121910000|2020-12-16 12:31:50|5416.85|5378.85|5415.94|5377.94|5416.94|5378.94|5415.94|5377.94|10
1608121920000|2020-12-16 12:32:00|5415.92|5377.92|5416.35|5378.35|5416.35|5378.35|5415.53|5377.53|9
1608121930000|2020-12-16 12:32:10|5416.22|5378.22|5415.72|5377.72|5416.41|5378.41|5415.72|5377.72|10
1608121940000|2020-12-16 12:32:20|5415.62|5377.62|5415.68|5377.68|5415.74|5377.74|5415.54|5377.54|10
1608121950000|2020-12-16 12:32:30|5415.74|5377.74|5416.62|5378.62|5416.62|5378.62|5415.66|5377.66|10
1608121960000|2020-12-16 12:32:40|5416.41|5378.41|5416.96|5378.96|5416.96|5378.96|5416.31|5378.31|10
1608121970000|2020-12-16 12:32:50|5417|5379|5418.22|5380.22|5418.24|5380.24|5417|5379|10
1608121980000|2020-12-16 12:33:00|5418.26|5380.26|5416.03|5378.03|5418.62|5380.62|5416.03|5378.03|10
1608121990000|2020-12-16 12:33:10|5415.83|5377.83|5412.1|5374.1|5415.83|5377.83|5412.1|5374.1|10
1608122000000|2020-12-16 12:33:20|5411.68|5373.68|5410.23|5372.23|5411.68|5373.68|5410.23|5372.23|10
1608122010000|2020-12-16 12:33:30|5410.18|5372.18|5408.79|5370.79|5410.48|5372.48|5408.79|5370.79|10
1608122020000|2020-12-16 12:33:40|5408.5|5370.5|5402.23|5364.23|5408.5|5370.5|5402.23|5364.23|10
1608122030000|2020-12-16 12:33:50|5401.91|5363.91|5402.48|5364.48|5402.48|5364.48|5400.92|5362.92|10
1608122040000|2020-12-16 12:34:00|5402.59|5364.59|5405.17|5367.17|5405.2|5367.2|5402.58|5364.58|10
1608122050000|2020-12-16 12:34:10|5405.09|5367.09|5407.9|5369.9|5407.98|5369.98|5405.09|5367.09|10
1608122060000|2020-12-16 12:34:20|5407.97|5369.97|5408.79|5370.79|5409.02|5371.02|5407.97|5369.97|10
1608122070000|2020-12-16 12:34:30|5408.72|5370.72|5408.76|5370.76|5408.78|5370.78|5408.48|5370.48|10
1608122080000|2020-12-16 12:34:40|5408.74|5370.74|5408.35|5370.35|5408.74|5370.74|5408.35|5370.35|10
1608122090000|2020-12-16 12:34:50|5408.22|5370.22|5407.44|5369.44|5408.22|5370.22|5407.42|5369.42|10
1608122100000|2020-12-16 12:35:00|5407.39|5369.39|5406.99|5368.99|5407.44|5369.44|5406.99|5368.99|10
1608122110000|2020-12-16 12:35:10|5407.07|5369.07|5407.61|5369.61|5407.63|5369.63|5407.07|5369.07|10
1608122120000|2020-12-16 12:35:20|5407.7|5369.7|5409.16|5371.16|5409.16|5371.16|5407.7|5369.7|10
1608122130000|2020-12-16 12:35:30|5409.32|5371.32|5409.83|5371.83|5409.83|5371.83|5409.32|5371.32|10
1608122140000|2020-12-16 12:35:40|5409.78|5371.78|5409.64|5371.64|5409.85|5371.85|5409.41|5371.41|10
1608122150000|2020-12-16 12:35:50|5409.35|5371.35|5406.79|5368.79|5409.35|5371.35|5406.79|5368.79|10
1608122160000|2020-12-16 12:36:00|5406.6|5368.6|5404.34|5366.34|5406.6|5368.6|5404.34|5366.34|10
1608122170000|2020-12-16 12:36:10|5404.59|5366.59|5404.4|5366.4|5404.59|5366.59|5403.98|5365.98|9
1608122180000|2020-12-16 12:36:20|5404.33|5366.33|5405.46|5367.46|5405.46|5367.46|5404.29|5366.29|10
1608122190000|2020-12-16 12:36:30|5405.45|5367.45|5405.05|5367.05|5405.52|5367.52|5405.05|5367.05|10
1608122200000|2020-12-16 12:36:40|5405.08|5367.08|5404.81|5366.81|5405.12|5367.12|5404.77|5366.77|9
1608122210000|2020-12-16 12:36:50|5405|5367|5404.9|5366.9|5405.22|5367.22|5404.9|5366.9|9
1608122220000|2020-12-16 12:37:00|5404.92|5366.92|5404.08|5366.08|5404.92|5366.92|5404.08|5366.08|10
1608122230000|2020-12-16 12:37:10|5403.76|5365.76|5404.51|5366.51|5404.51|5366.51|5403.57|5365.57|10
1608122240000|2020-12-16 12:37:20|5404.49|5366.49|5405.04|5367.04|5405.04|5367.04|5404.45|5366.45|10
1608122250000|2020-12-16 12:37:30|5405.34|5367.34|5407.26|5369.26|5407.26|5369.26|5405.34|5367.34|10
1608122260000|2020-12-16 12:37:40|5407.35|5369.35|5408.63|5370.63|5408.63|5370.63|5407.25|5369.25|10
1608122270000|2020-12-16 12:37:50|5408.85|5370.85|5410.16|5372.16|5410.38|5372.38|5408.85|5370.85|10
1608122280000|2020-12-16 12:38:00|5410.57|5372.57|5411.51|5373.51|5411.51|5373.51|5410.57|5372.57|10
1608122290000|2020-12-16 12:38:10|5411.5|5373.5|5411.38|5373.38|5411.68|5373.68|5411.27|5373.27|9
1608122300000|2020-12-16 12:38:20|5411.73|5373.73|5412.62|5374.62|5412.62|5374.62|5411.53|5373.53|10
1608122310000|2020-12-16 12:38:30|5412.6|5374.6|5411.84|5373.84|5412.73|5374.73|5411.84|5373.84|10
1608122320000|2020-12-16 12:38:40|5411.55|5373.55|5411.55|5373.55|5411.55|5373.55|5411.26|5373.26|10
1608122330000|2020-12-16 12:38:50|5411.49|5373.49|5411.58|5373.58|5411.68|5373.68|5411.4|5373.4|10
1608122340000|2020-12-16 12:39:00|5411.6|5373.6|5411.53|5373.53|5411.82|5373.82|5411.33|5373.33|10
1608122350000|2020-12-16 12:39:10|5411.63|5373.63|5412.02|5374.02|5412.26|5374.26|5411.27|5373.27|10
1608122360000|2020-12-16 12:39:20|5412.1|5374.1|5412.16|5374.16|5412.16|5374.16|5411.96|5373.96|8
1608122370000|2020-12-16 12:39:30|5412.01|5374.01|5412.01|5374.01|5412.02|5374.02|5411.98|5373.98|9
1608122380000|2020-12-16 12:39:40|5412.05|5374.05|5411.78|5373.78|5412.05|5374.05|5411.78|5373.78|10
1608122390000|2020-12-16 12:39:50|5411.61|5373.61|5410.83|5372.83|5411.61|5373.61|5410.83|5372.83|9
1608122400000|2020-12-16 12:40:00|5410.78|5372.78|5411.24|5373.24|5411.24|5373.24|5410.78|5372.78|10
1608122410000|2020-12-16 12:40:10|5411.32|5373.32|5411.15|5373.15|5411.38|5373.38|5411.15|5373.15|9
1608122420000|2020-12-16 12:40:20|5411.07|5373.07|5410.86|5372.86|5411.07|5373.07|5410.81|5372.81|10
1608122430000|2020-12-16 12:40:30|5410.87|5372.87|5410.69|5372.69|5411.15|5373.15|5410.62|5372.62|10
1608122440000|2020-12-16 12:40:40|5410.54|5372.54|5410.76|5372.76|5410.83|5372.83|5410.3|5372.3|10
1608122450000|2020-12-16 12:40:50|5410.78|5372.78|5410.66|5372.66|5410.78|5372.78|5410.35|5372.35|9
1608122460000|2020-12-16 12:41:00|5410.64|5372.64|5410.9|5372.9|5410.9|5372.9|5410.38|5372.38|9
1608122470000|2020-12-16 12:41:10|5411.12|5373.12|5412.22|5374.22|5412.22|5374.22|5410.92|5372.92|10
1608122480000|2020-12-16 12:41:20|5412.62|5374.62|5412.58|5374.58|5412.89|5374.89|5412.58|5374.58|10
1608122490000|2020-12-16 12:41:30|5412.59|5374.59|5412.68|5374.68|5412.78|5374.78|5412.35|5374.35|10
1608122500000|2020-12-16 12:41:40|5413.05|5375.05|5413.09|5375.09|5413.41|5375.41|5413.05|5375.05|9
1608122510000|2020-12-16 12:41:50|5413.39|5375.39|5413.94|5375.94|5413.94|5375.94|5413.37|5375.37|10
1608122520000|2020-12-16 12:42:00|5413.88|5375.88|5413.86|5375.86|5413.88|5375.88|5413.39|5375.39|10
1608122530000|2020-12-16 12:42:10|5414.04|5376.04|5413.73|5375.73|5414.04|5376.04|5413.73|5375.73|10
1608122540000|2020-12-16 12:42:20|5413.63|5375.63|5413.14|5375.14|5413.7|5375.7|5413.11|5375.11|10
1608122550000|2020-12-16 12:42:30|5412.92|5374.92|5412.6|5374.6|5412.92|5374.92|5412.43|5374.43|10
1608122560000|2020-12-16 12:42:40|5412.69|5374.69|5412.21|5374.21|5412.69|5374.69|5412.21|5374.21|8
1608122570000|2020-12-16 12:42:50|5412.29|5374.29|5411.41|5373.41|5412.29|5374.29|5411.41|5373.41|10
1608122580000|2020-12-16 12:43:00|5411.08|5373.08|5410.64|5372.64|5411.08|5373.08|5410.59|5372.59|7
1608122590000|2020-12-16 12:43:10|5410.44|5372.44|5409.63|5371.63|5410.44|5372.44|5409.63|5371.63|9
1608122600000|2020-12-16 12:43:20|5409.42|5371.42|5409.48|5371.48|5409.48|5371.48|5409.21|5371.21|10
1608122610000|2020-12-16 12:43:30|5409.38|5371.38|5408.86|5370.86|5409.51|5371.51|5408.86|5370.86|10
1608122620000|2020-12-16 12:43:40|5408.89|5370.89|5407.76|5369.76|5408.91|5370.91|5407.76|5369.76|10
1608122630000|2020-12-16 12:43:50|5407.64|5369.64|5407.29|5369.29|5407.66|5369.66|5407.28|5369.28|9
1608122640000|2020-12-16 12:44:00|5407.28|5369.28|5408.36|5370.36|5408.36|5370.36|5407.28|5369.28|10
1608122650000|2020-12-16 12:44:10|5408.37|5370.37|5409.44|5371.44|5409.44|5371.44|5408.37|5370.37|10
1608122660000|2020-12-16 12:44:20|5409.5|5371.5|5410.4|5372.4|5410.48|5372.48|5409.5|5371.5|10
1608122670000|2020-12-16 12:44:30|5410.35|5372.35|5410.79|5372.79|5410.9|5372.9|5410.35|5372.35|9
1608122680000|2020-12-16 12:44:40|5410.57|5372.57|5410.55|5372.55|5410.58|5372.58|5410.49|5372.49|10
1608122690000|2020-12-16 12:44:50|5410.54|5372.54|5410.49|5372.49|5410.56|5372.56|5410.41|5372.41|8
1608122700000|2020-12-16 12:45:00|5410.5|5372.5|5410.13|5372.13|5410.5|5372.5|5410.09|5372.09|10
1608122710000|2020-12-16 12:45:10|5410.35|5372.35|5409.89|5371.89|5410.35|5372.35|5409.89|5371.89|9
1608122720000|2020-12-16 12:45:20|5409.95|5371.95|5409.84|5371.84|5410.07|5372.07|5409.83|5371.83|8
1608122730000|2020-12-16 12:45:30|5409.76|5371.76|5409.57|5371.57|5409.78|5371.78|5409.57|5371.57|7
1608122740000|2020-12-16 12:45:40|5409.43|5371.43|5408.04|5370.04|5409.43|5371.43|5408.04|5370.04|9
1608122750000|2020-12-16 12:45:50|5408.03|5370.03|5407.25|5369.25|5408.03|5370.03|5407.25|5369.25|10
1608122760000|2020-12-16 12:46:00|5406.92|5368.92|5405.49|5367.49|5406.92|5368.92|5405.49|5367.49|10
1608122770000|2020-12-16 12:46:10|5405.48|5367.48|5404.07|5366.07|5405.48|5367.48|5404.07|5366.07|10
1608122780000|2020-12-16 12:46:20|5403.97|5365.97|5404.94|5366.94|5404.94|5366.94|5403.97|5365.97|10
1608122790000|2020-12-16 12:46:30|5404.9|5366.9|5404.86|5366.86|5405.3|5367.3|5404.76|5366.76|10
1608122800000|2020-12-16 12:46:40|5404.81|5366.81|5405.02|5367.02|5405.02|5367.02|5404.7|5366.7|9
1608122810000|2020-12-16 12:46:50|5405.03|5367.03|5404.76|5366.76|5405.1|5367.1|5404.76|5366.76|8
1608122820000|2020-12-16 12:47:00|5404.77|5366.77|5404.31|5366.31|5404.77|5366.77|5404.31|5366.31|7
1608122830000|2020-12-16 12:47:10|5404.17|5366.17|5404.73|5366.73|5404.73|5366.73|5404.17|5366.17|9
1608122840000|2020-12-16 12:47:20|5404.72|5366.72|5405.07|5367.07|5405.07|5367.07|5404.72|5366.72|10
1608122850000|2020-12-16 12:47:30|5404.92|5366.92|5405.38|5367.38|5405.54|5367.54|5404.92|5366.92|10
1608122860000|2020-12-16 12:47:40|5405.44|5367.44|5403.65|5365.65|5405.44|5367.44|5403.65|5365.65|10
1608122870000|2020-12-16 12:47:50|5403.52|5365.52|5401.04|5363.04|5403.58|5365.58|5401.04|5363.04|10
1608122880000|2020-12-16 12:48:00|5400.57|5362.57|5394.44|5356.44|5400.78|5362.78|5394.44|5356.44|10
1608122890000|2020-12-16 12:48:10|5392.77|5354.77|5391.24|5353.24|5392.91|5354.91|5391.24|5353.24|10
1608122900000|2020-12-16 12:48:20|5390.3|5352.3|5384.78|5346.78|5390.3|5352.3|5384.78|5346.78|10
1608122910000|2020-12-16 12:48:30|5384.49|5346.49|5376.37|5338.37|5384.49|5346.49|5376.37|5338.37|10
1608122920000|2020-12-16 12:48:40|5376.12|5338.12|5376.27|5338.27|5376.27|5338.27|5374.67|5336.67|10
1608122930000|2020-12-16 12:48:50|5376.16|5338.16|5377.88|5339.88|5377.88|5339.88|5376.16|5338.16|10
1608122940000|2020-12-16 12:49:00|5377.85|5339.85|5380.08|5342.08|5380.08|5342.08|5377.85|5339.85|10
1608122950000|2020-12-16 12:49:10|5380.32|5342.32|5381.72|5343.72|5381.72|5343.72|5380.32|5342.32|10
1608122960000|2020-12-16 12:49:20|5381.82|5343.82|5382.33|5344.33|5382.58|5344.58|5381.82|5343.82|10
1608122970000|2020-12-16 12:49:30|5382.49|5344.49|5383.77|5345.77|5383.77|5345.77|5382.49|5344.49|9
1608122980000|2020-12-16 12:49:40|5383.94|5345.94|5386.27|5348.27|5386.27|5348.27|5383.52|5345.52|10
1608122990000|2020-12-16 12:49:50|5386.66|5348.66|5388.35|5350.35|5388.35|5350.35|5386.66|5348.66|10
1608123000000|2020-12-16 12:50:00|5388.56|5350.56|5388.48|5350.48|5388.93|5350.93|5388.48|5350.48|9
1608123010000|2020-12-16 12:50:10|5388.08|5350.08|5387.3|5349.3|5388.29|5350.29|5387.3|5349.3|10
1608123020000|2020-12-16 12:50:20|5387.33|5349.33|5385.51|5347.51|5387.33|5349.33|5385.51|5347.51|10
1608123030000|2020-12-16 12:50:30|5385.28|5347.28|5384.54|5346.54|5385.28|5347.28|5384.54|5346.54|10
1608123040000|2020-12-16 12:50:40|5384.31|5346.31|5383.86|5345.86|5384.32|5346.32|5383.48|5345.48|10
1608123050000|2020-12-16 12:50:50|5383.78|5345.78|5383.28|5345.28|5383.78|5345.78|5383.17|5345.17|10
1608123060000|2020-12-16 12:51:00|5383.44|5345.44|5382.22|5344.22|5383.45|5345.45|5382.22|5344.22|10
1608123070000|2020-12-16 12:51:10|5381.9|5343.9|5380.42|5342.42|5381.9|5343.9|5380.32|5342.32|9
1608123080000|2020-12-16 12:51:20|5379.98|5341.98|5379.3|5341.3|5379.98|5341.98|5379.23|5341.23|9
1608123090000|2020-12-16 12:51:30|5379.18|5341.18|5378.35|5340.35|5379.18|5341.18|5378.33|5340.33|10
1608123100000|2020-12-16 12:51:40|5378.31|5340.31|5377.18|5339.18|5378.47|5340.47|5377.18|5339.18|10
1608123110000|2020-12-16 12:51:50|5377.08|5339.08|5375.82|5337.82|5377.17|5339.17|5375.82|5337.82|10
1608123120000|2020-12-16 12:52:00|5375.88|5337.88|5374.78|5336.78|5375.88|5337.88|5374.78|5336.78|10
1608123130000|2020-12-16 12:52:10|5374.75|5336.75|5374.73|5336.73|5374.75|5336.75|5374.1|5336.1|10
1608123140000|2020-12-16 12:52:20|5374.78|5336.78|5375.58|5337.58|5375.58|5337.58|5374.78|5336.78|10
1608123150000|2020-12-16 12:52:30|5375.7|5337.7|5375.67|5337.67|5375.87|5337.87|5375.64|5337.64|10
1608123160000|2020-12-16 12:52:40|5375.79|5337.79|5374.61|5336.61|5375.79|5337.79|5374.61|5336.61|10
1608123170000|2020-12-16 12:52:50|5374.37|5336.37|5370.14|5332.14|5374.37|5336.37|5370.14|5332.14|9
1608123180000|2020-12-16 12:53:00|5370.12|5332.12|5369.87|5331.87|5370.14|5332.14|5369.68|5331.68|9
1608123190000|2020-12-16 12:53:10|5369.72|5331.72|5369.35|5331.35|5369.72|5331.72|5369.01|5331.01|9
1608123200000|2020-12-16 12:53:20|5369.34|5331.34|5365.92|5327.92|5369.34|5331.34|5365.92|5327.92|10
1608123210000|2020-12-16 12:53:30|5365.8|5327.8|5365.37|5327.37|5365.8|5327.8|5364.85|5326.85|10
1608123220000|2020-12-16 12:53:40|5365.08|5327.08|5365.25|5327.25|5365.56|5327.56|5365.08|5327.08|9
1608123230000|2020-12-16 12:53:50|5365.5|5327.5|5364.18|5326.18|5365.62|5327.62|5364.18|5326.18|10
1608123240000|2020-12-16 12:54:00|5363.95|5325.95|5360.81|5322.81|5363.95|5325.95|5360.81|5322.81|10
1608123250000|2020-12-16 12:54:10|5360.55|5322.55|5359.3|5321.3|5360.55|5322.55|5359.19|5321.19|10
1608123260000|2020-12-16 12:54:20|5359.41|5321.41|5357.67|5319.67|5359.41|5321.41|5357.67|5319.67|10
1608123270000|2020-12-16 12:54:30|5357.53|5319.53|5356.31|5318.31|5357.79|5319.79|5356.31|5318.31|10
1608123280000|2020-12-16 12:54:40|5355.78|5317.78|5354.04|5316.04|5356|5318|5354.04|5316.04|10
1608123290000|2020-12-16 12:54:50|5354.45|5316.45|5354.39|5316.39|5354.83|5316.83|5354.21|5316.21|10
1608123300000|2020-12-16 12:55:00|5354.7|5316.7|5357.48|5319.48|5357.48|5319.48|5354.7|5316.7|9
1608123310000|2020-12-16 12:55:10|5357.3|5319.3|5359.09|5321.09|5359.09|5321.09|5357.3|5319.3|10
1608123320000|2020-12-16 12:55:20|5359.44|5321.44|5362.4|5324.4|5362.4|5324.4|5359.43|5321.43|10
1608123330000|2020-12-16 12:55:30|5362.79|5324.79|5363.65|5325.65|5363.74|5325.74|5362.79|5324.79|10
1608123340000|2020-12-16 12:55:40|5363.84|5325.84|5364.35|5326.35|5364.35|5326.35|5363.78|5325.78|10
1608123350000|2020-12-16 12:55:50|5364.62|5326.62|5365.75|5327.75|5365.79|5327.79|5364.62|5326.62|8
1608123360000|2020-12-16 12:56:00|5365.79|5327.79|5366.33|5328.33|5366.33|5328.33|5365.69|5327.69|10
1608123370000|2020-12-16 12:56:10|5366.68|5328.68|5366.41|5328.41|5366.71|5328.71|5366.32|5328.32|8
1608123380000|2020-12-16 12:56:20|5366.37|5328.37|5367.22|5329.22|5367.22|5329.22|5366.37|5328.37|10
1608123390000|2020-12-16 12:56:30|5367.34|5329.34|5369.3|5331.3|5369.3|5331.3|5367.34|5329.34|10
1608123400000|2020-12-16 12:56:40|5369.5|5331.5|5370.66|5332.66|5370.66|5332.66|5369.5|5331.5|10
1608123410000|2020-12-16 12:56:50|5371.13|5333.13|5371.76|5333.76|5371.76|5333.76|5370.98|5332.98|10
1608123420000|2020-12-16 12:57:00|5371.52|5333.52|5371.04|5333.04|5371.52|5333.52|5370.85|5332.85|10
1608123430000|2020-12-16 12:57:10|5370.98|5332.98|5372.11|5334.11|5372.11|5334.11|5370.98|5332.98|10
1608123440000|2020-12-16 12:57:20|5372.17|5334.17|5372.71|5334.71|5372.71|5334.71|5372.17|5334.17|10
1608123450000|2020-12-16 12:57:30|5372.76|5334.76|5372.13|5334.13|5372.84|5334.84|5372.13|5334.13|10
1608123460000|2020-12-16 12:57:40|5371.87|5333.87|5372.31|5334.31|5372.31|5334.31|5371.87|5333.87|10
1608123470000|2020-12-16 12:57:50|5372.69|5334.69|5373.2|5335.2|5373.3|5335.3|5372.64|5334.64|10
1608123480000|2020-12-16 12:58:00|5373.6|5335.6|5372.83|5334.83|5373.67|5335.67|5372.83|5334.83|10
1608123490000|2020-12-16 12:58:10|5372.86|5334.86|5372.99|5334.99|5372.99|5334.99|5372.68|5334.68|10
1608123500000|2020-12-16 12:58:20|5373.13|5335.13|5373.73|5335.73|5373.73|5335.73|5373.13|5335.13|7
1608123510000|2020-12-16 12:58:30|5373.82|5335.82|5373.11|5335.11|5373.88|5335.88|5373.11|5335.11|10
1608123520000|2020-12-16 12:58:40|5372.77|5334.77|5371.1|5333.1|5372.77|5334.77|5371.1|5333.1|10
1608123530000|2020-12-16 12:58:50|5370.89|5332.89|5369.55|5331.55|5370.89|5332.89|5369.55|5331.55|10
1608123540000|2020-12-16 12:59:00|5369.57|5331.57|5369.58|5331.58|5369.63|5331.63|5369.31|5331.31|10
1608123550000|2020-12-16 12:59:10|5369.71|5331.71|5370.93|5332.93|5370.93|5332.93|5369.66|5331.66|10
1608123560000|2020-12-16 12:59:20|5371.05|5333.05|5371.72|5333.72|5372.09|5334.09|5371.05|5333.05|10
1608123570000|2020-12-16 12:59:30|5371.75|5333.75|5371.48|5333.48|5371.91|5333.91|5371.4|5333.4|10
1608123580000|2020-12-16 12:59:40|5371.57|5333.57|5371.76|5333.76|5372.18|5334.18|5371.57|5333.57|10
1608123590000|2020-12-16 12:59:50|5371.48|5333.48|5370.86|5332.86|5371.48|5333.48|5370.86|5332.86|9
1608123600000|2020-12-16 13:00:00|5370.68|5332.68|5370.91|5332.91|5370.91|5332.91|5370.31|5332.31|10
1608123610000|2020-12-16 13:00:10|5371.13|5333.13|5372.41|5334.41|5372.41|5334.41|5371.13|5333.13|10
1608123620000|2020-12-16 13:00:20|5372.3|5334.3|5372.56|5334.56|5372.56|5334.56|5372.11|5334.11|9
1608123630000|2020-12-16 13:00:30|5372.51|5334.51|5373.57|5335.57|5373.57|5335.57|5372.51|5334.51|9
1608123640000|2020-12-16 13:00:40|5374.65|5336.65|5375.53|5337.53|5375.53|5337.53|5374.64|5336.64|10
1608123650000|2020-12-16 13:00:50|5375.63|5337.63|5375.96|5337.96|5376.4|5338.4|5375.63|5337.63|10
1608123660000|2020-12-16 13:01:00|5376.35|5338.35|5376.11|5338.11|5376.35|5338.35|5375.86|5337.86|10
1608123670000|2020-12-16 13:01:10|5376.33|5338.33|5376.51|5338.51|5376.54|5338.54|5376.33|5338.33|10
1608123680000|2020-12-16 13:01:20|5376.43|5338.43|5376.3|5338.3|5376.7|5338.7|5376.3|5338.3|10
1608123690000|2020-12-16 13:01:30|5376.35|5338.35|5377.12|5339.12|5377.13|5339.13|5376.35|5338.35|10
1608123700000|2020-12-16 13:01:40|5377.19|5339.19|5377.81|5339.81|5377.81|5339.81|5377.19|5339.19|9
1608123710000|2020-12-16 13:01:50|5377.85|5339.85|5378.67|5340.67|5378.7|5340.7|5377.77|5339.77|10
1608123720000|2020-12-16 13:02:00|5378.72|5340.72|5379.87|5341.87|5379.87|5341.87|5378.72|5340.72|10
1608123730000|2020-12-16 13:02:10|5379.91|5341.91|5380.09|5342.09|5380.15|5342.15|5379.85|5341.85|7
1608123740000|2020-12-16 13:02:20|5380.17|5342.17|5379.43|5341.43|5380.36|5342.36|5379.43|5341.43|9
1608123750000|2020-12-16 13:02:30|5379.19|5341.19|5378.86|5340.86|5379.25|5341.25|5378.86|5340.86|8
1608123760000|2020-12-16 13:02:40|5378.88|5340.88|5378.73|5340.73|5379.09|5341.09|5378.68|5340.68|10
1608123770000|2020-12-16 13:02:50|5378.69|5340.69|5378.34|5340.34|5378.79|5340.79|5378.16|5340.16|10
1608123780000|2020-12-16 13:03:00|5378.02|5340.02|5378.51|5340.51|5378.53|5340.53|5377.8|5339.8|9
1608123790000|2020-12-16 13:03:10|5378.55|5340.55|5377.98|5339.98|5378.55|5340.55|5377.97|5339.97|10
1608123800000|2020-12-16 13:03:20|5378.22|5340.22|5378.22|5340.22|5378.56|5340.56|5378.19|5340.19|10
1608123810000|2020-12-16 13:03:30|5377.98|5339.98|5377.34|5339.34|5377.98|5339.98|5377.32|5339.32|10
1608123820000|2020-12-16 13:03:40|5377.42|5339.42|5377.62|5339.62|5377.78|5339.78|5377.36|5339.36|10
1608123830000|2020-12-16 13:03:50|5377.68|5339.68|5378.74|5340.74|5378.74|5340.74|5377.64|5339.64|9
1608123840000|2020-12-16 13:04:00|5378.93|5340.93|5380.07|5342.07|5380.07|5342.07|5378.93|5340.93|9
1608123850000|2020-12-16 13:04:10|5380.11|5342.11|5378.39|5340.39|5380.24|5342.24|5378.39|5340.39|9
1608123860000|2020-12-16 13:04:20|5378.43|5340.43|5377.56|5339.56|5378.43|5340.43|5377.56|5339.56|9
1608123870000|2020-12-16 13:04:30|5377.39|5339.39|5376.63|5338.63|5377.39|5339.39|5376.56|5338.56|10
1608123880000|2020-12-16 13:04:40|5376.35|5338.35|5375.77|5337.77|5376.35|5338.35|5375.64|5337.64|10
1608123890000|2020-12-16 13:04:50|5375.81|5337.81|5375.89|5337.89|5375.89|5337.89|5375.15|5337.15|9
1608123900000|2020-12-16 13:05:00|5376.03|5338.03|5376.86|5338.86|5377.29|5339.29|5376.03|5338.03|10
1608123910000|2020-12-16 13:05:10|5376.87|5338.87|5376.58|5338.58|5377.08|5339.08|5376.58|5338.58|9
1608123920000|2020-12-16 13:05:20|5376.81|5338.81|5376.43|5338.43|5376.88|5338.88|5376.43|5338.43|10
1608123930000|2020-12-16 13:05:30|5376.58|5338.58|5376.04|5338.04|5376.65|5338.65|5376.04|5338.04|10
1608123940000|2020-12-16 13:05:40|5376.01|5338.01|5375.35|5337.35|5376.19|5338.19|5375.29|5337.29|10
1608123950000|2020-12-16 13:05:50|5375.6|5337.6|5375.29|5337.29|5375.73|5337.73|5375.16|5337.16|10
1608123960000|2020-12-16 13:06:00|5375.28|5337.28|5374.99|5336.99|5375.28|5337.28|5374.7|5336.7|9
1608123970000|2020-12-16 13:06:10|5374.9|5336.9|5374.76|5336.76|5374.97|5336.97|5374.76|5336.76|10
1608123980000|2020-12-16 13:06:20|5374.99|5336.99|5376.51|5338.51|5376.51|5338.51|5374.99|5336.99|10
1608123990000|2020-12-16 13:06:30|5376.37|5338.37|5376.84|5338.84|5376.84|5338.84|5376.37|5338.37|10
1608124000000|2020-12-16 13:06:40|5376.92|5338.92|5377.1|5339.1|5377.35|5339.35|5376.92|5338.92|10
1608124010000|2020-12-16 13:06:50|5377.17|5339.17|5377.63|5339.63|5377.63|5339.63|5377.09|5339.09|10
1608124020000|2020-12-16 13:07:00|5377.73|5339.73|5378.73|5340.73|5379.09|5341.09|5377.73|5339.73|10
1608124030000|2020-12-16 13:07:10|5379.11|5341.11|5380.38|5342.38|5380.38|5342.38|5379.09|5341.09|10
1608124040000|2020-12-16 13:07:20|5380.49|5342.49|5381.25|5343.25|5381.4|5343.4|5380.49|5342.49|10
1608124050000|2020-12-16 13:07:30|5381.27|5343.27|5381.44|5343.44|5381.56|5343.56|5381.27|5343.27|9
1608124060000|2020-12-16 13:07:40|5381.47|5343.47|5381.42|5343.42|5381.56|5343.56|5381.42|5343.42|8
1608124070000|2020-12-16 13:07:50|5381.36|5343.36|5381.27|5343.27|5381.53|5343.53|5381.22|5343.22|10
1608124080000|2020-12-16 13:08:00|5381.3|5343.3|5381|5343|5381.41|5343.41|5381|5343|9
1608124090000|2020-12-16 13:08:10|5380.95|5342.95|5380.03|5342.03|5380.95|5342.95|5380.03|5342.03|10
1608124100000|2020-12-16 13:08:20|5380|5342|5380.15|5342.15|5380.19|5342.19|5380|5342|10
1608124110000|2020-12-16 13:08:30|5380.37|5342.37|5380.78|5342.78|5380.87|5342.87|5380.35|5342.35|10
1608124120000|2020-12-16 13:08:40|5380.87|5342.87|5380.83|5342.83|5381.02|5343.02|5380.73|5342.73|10
1608124130000|2020-12-16 13:08:50|5380.8|5342.8|5381.17|5343.17|5381.17|5343.17|5380.78|5342.78|9
1608124140000|2020-12-16 13:09:00|5381.12|5343.12|5381.14|5343.14|5381.23|5343.23|5381.06|5343.06|8
1608124150000|2020-12-16 13:09:10|5381.18|5343.18|5381.54|5343.54|5381.57|5343.57|5381.11|5343.11|10
1608124160000|2020-12-16 13:09:20|5381.63|5343.63|5382.09|5344.09|5382.09|5344.09|5381.63|5343.63|10
1608124170000|2020-12-16 13:09:30|5382.17|5344.17|5382.45|5344.45|5382.45|5344.45|5382.1|5344.1|9
1608124180000|2020-12-16 13:09:40|5382.43|5344.43|5382.51|5344.51|5382.51|5344.51|5382.19|5344.19|9
1608124190000|2020-12-16 13:09:50|5382.46|5344.46|5383.2|5345.2|5383.2|5345.2|5382.34|5344.34|9
1608124200000|2020-12-16 13:10:00|5383.35|5345.35|5385.16|5347.16|5385.16|5347.16|5383.35|5345.35|9
1608124210000|2020-12-16 13:10:10|5385.33|5347.33|5386.53|5348.53|5386.53|5348.53|5385.33|5347.33|10
1608124220000|2020-12-16 13:10:20|5386.73|5348.73|5387.64|5349.64|5387.71|5349.71|5386.73|5348.73|10
1608124230000|2020-12-16 13:10:30|5387.67|5349.67|5387.43|5349.43|5387.67|5349.67|5387.28|5349.28|10
1608124240000|2020-12-16 13:10:40|5387.47|5349.47|5387.98|5349.98|5387.98|5349.98|5387.44|5349.44|10
1608124250000|2020-12-16 13:10:50|5388.05|5350.05|5387.66|5349.66|5388.05|5350.05|5387.65|5349.65|10
1608124260000|2020-12-16 13:11:00|5387.79|5349.79|5388.33|5350.33|5388.43|5350.43|5387.79|5349.79|8
1608124270000|2020-12-16 13:11:10|5388.41|5350.41|5389.1|5351.1|5389.1|5351.1|5388.41|5350.41|10
1608124280000|2020-12-16 13:11:20|5388.89|5350.89|5386.88|5348.88|5388.89|5350.89|5386.88|5348.88|10
1608124290000|2020-12-16 13:11:30|5386.87|5348.87|5386.08|5348.08|5386.95|5348.95|5386.02|5348.02|9
1608124300000|2020-12-16 13:11:40|5386.07|5348.07|5386.03|5348.03|5386.36|5348.36|5386.01|5348.01|10
1608124310000|2020-12-16 13:11:50|5386.16|5348.16|5386.38|5348.38|5386.51|5348.51|5386.08|5348.08|10
1608124320000|2020-12-16 13:12:00|5386.64|5348.64|5387.51|5349.51|5387.55|5349.55|5386.64|5348.64|9
1608124330000|2020-12-16 13:12:10|5387.6|5349.6|5388.29|5350.29|5388.29|5350.29|5387.6|5349.6|10
1608124340000|2020-12-16 13:12:20|5388.33|5350.33|5388.58|5350.58|5388.67|5350.67|5388.33|5350.33|10
1608124350000|2020-12-16 13:12:30|5388.63|5350.63|5388.81|5350.81|5389.01|5351.01|5388.57|5350.57|10
1608124360000|2020-12-16 13:12:40|5388.97|5350.97|5388.86|5350.86|5388.97|5350.97|5388.81|5350.81|8
1608124370000|2020-12-16 13:12:50|5388.78|5350.78|5388.65|5350.65|5388.78|5350.78|5388.49|5350.49|10
1608124380000|2020-12-16 13:13:00|5388.5|5350.5|5388.57|5350.57|5388.63|5350.63|5388.46|5350.46|9
1608124390000|2020-12-16 13:13:10|5388.61|5350.61|5388.92|5350.92|5388.92|5350.92|5388.39|5350.39|10
1608124400000|2020-12-16 13:13:20|5388.96|5350.96|5389.07|5351.07|5389.37|5351.37|5388.96|5350.96|10
1608124410000|2020-12-16 13:13:30|5389.11|5351.11|5387.95|5349.95|5389.11|5351.11|5387.95|5349.95|9
1608124420000|2020-12-16 13:13:40|5387.79|5349.79|5386.25|5348.25|5387.79|5349.79|5386.25|5348.25|10
1608124430000|2020-12-16 13:13:50|5386.14|5348.14|5384.96|5346.96|5386.14|5348.14|5384.88|5346.88|10
1608124440000|2020-12-16 13:14:00|5384.97|5346.97|5385.27|5347.27|5385.27|5347.27|5384.9|5346.9|10
1608124450000|2020-12-16 13:14:10|5385.56|5347.56|5386.06|5348.06|5386.06|5348.06|5385.29|5347.29|10
1608124460000|2020-12-16 13:14:20|5386.02|5348.02|5386.74|5348.74|5386.74|5348.74|5385.91|5347.91|10
1608124470000|2020-12-16 13:14:30|5386.79|5348.79|5387.39|5349.39|5387.39|5349.39|5386.75|5348.75|10
1608124480000|2020-12-16 13:14:40|5387.46|5349.46|5387.93|5349.93|5387.99|5349.99|5387.46|5349.46|9
1608124490000|2020-12-16 13:14:50|5388.02|5350.02|5389.04|5351.04|5389.2|5351.2|5388.02|5350.02|10
1608124500000|2020-12-16 13:15:00|5389.24|5351.24|5389.58|5351.58|5389.7|5351.7|5389.24|5351.24|9
1608124510000|2020-12-16 13:15:10|5389.42|5351.42|5388.56|5350.56|5389.42|5351.42|5388.56|5350.56|10
1608124520000|2020-12-16 13:15:20|5388.73|5350.73|5388.97|5350.97|5388.97|5350.97|5388.67|5350.67|10
1608124530000|2020-12-16 13:15:30|5388.89|5350.89|5389.01|5351.01|5389.05|5351.05|5388.74|5350.74|10
1608124540000|2020-12-16 13:15:40|5389.13|5351.13|5388.69|5350.69|5389.13|5351.13|5388.69|5350.69|10
1608124550000|2020-12-16 13:15:50|5388.68|5350.68|5388.55|5350.55|5388.84|5350.84|5388.55|5350.55|10
1608124560000|2020-12-16 13:16:00|5388.6|5350.6|5389.11|5351.11|5389.11|5351.11|5388.5|5350.5|10
1608124570000|2020-12-16 13:16:10|5389.21|5351.21|5389.86|5351.86|5389.86|5351.86|5389.18|5351.18|10
1608124580000|2020-12-16 13:16:20|5389.87|5351.87|5390.08|5352.08|5390.09|5352.09|5389.87|5351.87|9
1608124590000|2020-12-16 13:16:30|5390.09|5352.09|5389.77|5351.77|5390.09|5352.09|5389.72|5351.72|9
1608124600000|2020-12-16 13:16:40|5389.8|5351.8|5388.28|5350.28|5389.8|5351.8|5388.28|5350.28|9
1608124610000|2020-12-16 13:16:50|5388.41|5350.41|5388.75|5350.75|5388.75|5350.75|5388.32|5350.32|9
1608124620000|2020-12-16 13:17:00|5388.65|5350.65|5388.91|5350.91|5388.94|5350.94|5388.62|5350.62|10
1608124630000|2020-12-16 13:17:10|5388.88|5350.88|5388.44|5350.44|5388.91|5350.91|5388.44|5350.44|10
1608124640000|2020-12-16 13:17:20|5388.4|5350.4|5387.95|5349.95|5388.4|5350.4|5387.95|5349.95|8
1608124650000|2020-12-16 13:17:30|5388.03|5350.03|5387.53|5349.53|5388.03|5350.03|5387.46|5349.46|10
1608124660000|2020-12-16 13:17:40|5387.36|5349.36|5386.56|5348.56|5387.36|5349.36|5386.53|5348.53|10
1608124670000|2020-12-16 13:17:50|5386.62|5348.62|5386.24|5348.24|5386.62|5348.62|5386.24|5348.24|8
1608124680000|2020-12-16 13:18:00|5386.48|5348.48|5386.83|5348.83|5386.83|5348.83|5386.35|5348.35|10
1608124690000|2020-12-16 13:18:10|5386.8|5348.8|5386.78|5348.78|5386.8|5348.8|5386.64|5348.64|10
1608124700000|2020-12-16 13:18:20|5386.8|5348.8|5387.11|5349.11|5387.11|5349.11|5386.67|5348.67|10
1608124710000|2020-12-16 13:18:30|5386.95|5348.95|5387.18|5349.18|5387.36|5349.36|5386.95|5348.95|9
1608124720000|2020-12-16 13:18:40|5387.19|5349.19|5387.03|5349.03|5387.19|5349.19|5386.99|5348.99|10
1608124730000|2020-12-16 13:18:50|5387.07|5349.07|5386.93|5348.93|5387.07|5349.07|5386.93|5348.93|8
1608124740000|2020-12-16 13:19:00|5386.98|5348.98|5386.64|5348.64|5386.98|5348.98|5386.55|5348.55|10
1608124750000|2020-12-16 13:19:10|5386.61|5348.61|5386.16|5348.16|5386.61|5348.61|5386.16|5348.16|10
1608124760000|2020-12-16 13:19:20|5386.1|5348.1|5386.16|5348.16|5386.16|5348.16|5385.96|5347.96|9
1608124770000|2020-12-16 13:19:30|5386.23|5348.23|5387.53|5349.53|5387.53|5349.53|5386.23|5348.23|10
1608124780000|2020-12-16 13:19:40|5387.55|5349.55|5388.42|5350.42|5388.42|5350.42|5387.52|5349.52|9
1608124790000|2020-12-16 13:19:50|5388.46|5350.46|5389.99|5351.99|5390.06|5352.06|5388.46|5350.46|10
1608124800000|2020-12-16 13:20:00|5390.06|5352.06|5391.16|5353.16|5391.16|5353.16|5390.06|5352.06|10
1608124810000|2020-12-16 13:20:10|5391.32|5353.32|5391.3|5353.3|5391.39|5353.39|5391.13|5353.13|10
1608124820000|2020-12-16 13:20:20|5391.17|5353.17|5390.35|5352.35|5391.24|5353.24|5390.26|5352.26|10
1608124830000|2020-12-16 13:20:30|5390.21|5352.21|5390.8|5352.8|5390.96|5352.96|5390.21|5352.21|10
1608124840000|2020-12-16 13:20:40|5390.95|5352.95|5391.08|5353.08|5391.16|5353.16|5390.95|5352.95|9
1608124850000|2020-12-16 13:20:50|5391.07|5353.07|5391.68|5353.68|5391.68|5353.68|5391.07|5353.07|9
1608124860000|2020-12-16 13:21:00|5391.75|5353.75|5392.52|5354.52|5392.52|5354.52|5391.75|5353.75|10
1608124870000|2020-12-16 13:21:10|5392.6|5354.6|5392.49|5354.49|5392.7|5354.7|5392.49|5354.49|9
1608124880000|2020-12-16 13:21:20|5392.43|5354.43|5392.75|5354.75|5392.83|5354.83|5392.43|5354.43|9
1608124890000|2020-12-16 13:21:30|5392.68|5354.68|5392.41|5354.41|5392.79|5354.79|5392.41|5354.41|10
1608124900000|2020-12-16 13:21:40|5392.31|5354.31|5392.48|5354.48|5392.62|5354.62|5392.13|5354.13|10
1608124910000|2020-12-16 13:21:50|5392.64|5354.64|5392.62|5354.62|5392.64|5354.64|5392.22|5354.22|10
1608124920000|2020-12-16 13:22:00|5392.65|5354.65|5392.52|5354.52|5392.68|5354.68|5392.41|5354.41|10
1608124930000|2020-12-16 13:22:10|5392.47|5354.47|5392.17|5354.17|5392.49|5354.49|5392.1|5354.1|9
1608124940000|2020-12-16 13:22:20|5392.15|5354.15|5391.81|5353.81|5392.15|5354.15|5391.81|5353.81|7
1608124950000|2020-12-16 13:22:30|5391.83|5353.83|5391.55|5353.55|5391.83|5353.83|5391.55|5353.55|7
1608124960000|2020-12-16 13:22:40|5391.7|5353.7|5391.58|5353.58|5391.86|5353.86|5391.58|5353.58|7
1608124970000|2020-12-16 13:22:50|5391.48|5353.48|5391.62|5353.62|5391.84|5353.84|5391.48|5353.48|10
1608124980000|2020-12-16 13:23:00|5391.63|5353.63|5391.47|5353.47|5391.63|5353.63|5391.47|5353.47|10
1608124990000|2020-12-16 13:23:10|5391.58|5353.58|5390.93|5352.93|5391.58|5353.58|5390.91|5352.91|10
1608125000000|2020-12-16 13:23:20|5390.71|5352.71|5390.35|5352.35|5390.71|5352.71|5390.35|5352.35|10
1608125010000|2020-12-16 13:23:30|5390.27|5352.27|5389.92|5351.92|5390.29|5352.29|5389.9|5351.9|9
1608125020000|2020-12-16 13:23:40|5389.74|5351.74|5390.08|5352.08|5390.08|5352.08|5389.7|5351.7|10
1608125030000|2020-12-16 13:23:50|5390.24|5352.24|5390.51|5352.51|5390.51|5352.51|5390.24|5352.24|10
1608125040000|2020-12-16 13:24:00|5390.45|5352.45|5390.71|5352.71|5390.78|5352.78|5390.43|5352.43|9
1608125050000|2020-12-16 13:24:10|5390.45|5352.45|5390.54|5352.54|5390.78|5352.78|5390.45|5352.45|9
1608125060000|2020-12-16 13:24:20|5390.57|5352.57|5390.59|5352.59|5390.6|5352.6|5390.4|5352.4|9
1608125070000|2020-12-16 13:24:30|5390.6|5352.6|5390.6|5352.6|5390.8|5352.8|5390.48|5352.48|9
1608125080000|2020-12-16 13:24:40|5390.58|5352.58|5390.29|5352.29|5390.58|5352.58|5390.29|5352.29|10
1608125090000|2020-12-16 13:24:50|5390.34|5352.34|5390|5352|5390.34|5352.34|5389.89|5351.89|10
1608125100000|2020-12-16 13:25:00|5389.97|5351.97|5389.44|5351.44|5390.01|5352.01|5389.44|5351.44|9
1608125110000|2020-12-16 13:25:10|5389.42|5351.42|5389.14|5351.14|5389.46|5351.46|5389.06|5351.06|10
1608125120000|2020-12-16 13:25:20|5388.97|5350.97|5388.08|5350.08|5389.01|5351.01|5388.08|5350.08|10
1608125130000|2020-12-16 13:25:30|5388.02|5350.02|5387.24|5349.24|5388.02|5350.02|5387.24|5349.24|10
1608125140000|2020-12-16 13:25:40|5386.88|5348.88|5386.74|5348.74|5387.05|5349.05|5386.55|5348.55|9
1608125150000|2020-12-16 13:25:50|5386.75|5348.75|5386.53|5348.53|5386.75|5348.75|5386.53|5348.53|10
1608125160000|2020-12-16 13:26:00|5386.73|5348.73|5386.57|5348.57|5386.81|5348.81|5386.56|5348.56|9
1608125170000|2020-12-16 13:26:10|5386.52|5348.52|5386.13|5348.13|5386.74|5348.74|5386.13|5348.13|10
1608125180000|2020-12-16 13:26:20|5386.27|5348.27|5385.87|5347.87|5386.27|5348.27|5385.76|5347.76|10
1608125190000|2020-12-16 13:26:30|5385.82|5347.82|5385.43|5347.43|5385.82|5347.82|5385.43|5347.43|10
1608125200000|2020-12-16 13:26:40|5385.34|5347.34|5386.26|5348.26|5386.4|5348.4|5385.34|5347.34|10
1608125210000|2020-12-16 13:26:50|5387.14|5349.14|5391.01|5353.01|5391.04|5353.04|5387.14|5349.14|10
1608125220000|2020-12-16 13:27:00|5390.99|5352.99|5392.45|5354.45|5392.45|5354.45|5390.99|5352.99|9
1608125230000|2020-12-16 13:27:10|5392.94|5354.94|5392.94|5354.94|5393.05|5355.05|5392.87|5354.87|10
1608125240000|2020-12-16 13:27:20|5392.92|5354.92|5393.47|5355.47|5393.47|5355.47|5392.88|5354.88|10
1608125250000|2020-12-16 13:27:30|5393.62|5355.62|5394.21|5356.21|5394.25|5356.25|5393.62|5355.62|9
1608125260000|2020-12-16 13:27:40|5394.19|5356.19|5394.19|5356.19|5394.6|5356.6|5394.16|5356.16|10
1608125270000|2020-12-16 13:27:50|5394.13|5356.13|5394.87|5356.87|5395|5357|5394.13|5356.13|8
1608125280000|2020-12-16 13:28:00|5394.98|5356.98|5396.4|5358.4|5396.4|5358.4|5394.98|5356.98|10
1608125290000|2020-12-16 13:28:10|5396.61|5358.61|5397.76|5359.76|5397.76|5359.76|5396.61|5358.61|10
1608125300000|2020-12-16 13:28:20|5398.09|5360.09|5397.08|5359.08|5398.09|5360.09|5396.95|5358.95|10
1608125310000|2020-12-16 13:28:30|5397.09|5359.09|5397.69|5359.69|5397.69|5359.69|5397.09|5359.09|10
1608125320000|2020-12-16 13:28:40|5397.63|5359.63|5397.76|5359.76|5397.8|5359.8|5397.6|5359.6|9
1608125330000|2020-12-16 13:28:50|5397.58|5359.58|5398.01|5360.01|5398.14|5360.14|5397.43|5359.43|10
1608125340000|2020-12-16 13:29:00|5397.96|5359.96|5398.58|5360.58|5398.64|5360.64|5397.96|5359.96|9
1608125350000|2020-12-16 13:29:10|5398.65|5360.65|5399.05|5361.05|5399.12|5361.12|5398.65|5360.65|10
1608125360000|2020-12-16 13:29:20|5399.06|5361.06|5398.79|5360.79|5399.06|5361.06|5398.75|5360.75|10
1608125370000|2020-12-16 13:29:30|5398.41|5360.41|5398.52|5360.52|5398.52|5360.52|5398.26|5360.26|9
1608125380000|2020-12-16 13:29:40|5398.61|5360.61|5399.9|5361.9|5399.9|5361.9|5398.61|5360.61|10
1608125390000|2020-12-16 13:29:50|5399.88|5361.88|5400.7|5362.7|5400.71|5362.71|5399.88|5361.88|10
1608125400000|2020-12-16 13:30:00|5400.77|5362.77|5401.12|5363.12|5401.12|5363.12|5400.67|5362.67|9
1608125410000|2020-12-16 13:30:10|5401.38|5363.38|5401.49|5363.49|5401.49|5363.49|5401.2|5363.2|8
1608125420000|2020-12-16 13:30:20|5401.26|5363.26|5399.94|5361.94|5401.26|5363.26|5399.79|5361.79|10
1608125430000|2020-12-16 13:30:30|5399.83|5361.83|5399.02|5361.02|5399.83|5361.83|5399.02|5361.02|10
1608125440000|2020-12-16 13:30:40|5398.97|5360.97|5399.17|5361.17|5399.3|5361.3|5398.77|5360.77|10
1608125450000|2020-12-16 13:30:50|5399.35|5361.35|5400.35|5362.35|5400.42|5362.42|5399.35|5361.35|9
1608125460000|2020-12-16 13:31:00|5400.46|5362.46|5400.56|5362.56|5400.64|5362.64|5400.38|5362.38|9
1608125470000|2020-12-16 13:31:10|5400.26|5362.26|5399.81|5361.81|5400.62|5362.62|5399.72|5361.72|10
1608125480000|2020-12-16 13:31:20|5399.76|5361.76|5399.98|5361.98|5399.98|5361.98|5399.61|5361.61|9
1608125490000|2020-12-16 13:31:30|5399.89|5361.89|5400.12|5362.12|5400.22|5362.22|5399.89|5361.89|9
1608125500000|2020-12-16 13:31:40|5399.82|5361.82|5399.04|5361.04|5399.85|5361.85|5399.04|5361.04|10
1608125510000|2020-12-16 13:31:50|5399.07|5361.07|5397.82|5359.82|5399.07|5361.07|5397.82|5359.82|9
1608125520000|2020-12-16 13:32:00|5397.98|5359.98|5397.31|5359.31|5397.98|5359.98|5397.31|5359.31|10
1608125530000|2020-12-16 13:32:10|5397.13|5359.13|5396.97|5358.97|5397.13|5359.13|5396.95|5358.95|9
1608125540000|2020-12-16 13:32:20|5396.96|5358.96|5397.28|5359.28|5397.43|5359.43|5396.96|5358.96|10
1608125550000|2020-12-16 13:32:30|5397.66|5359.66|5398.32|5360.32|5398.47|5360.47|5397.66|5359.66|10
1608125560000|2020-12-16 13:32:40|5398.35|5360.35|5397.55|5359.55|5398.35|5360.35|5397.55|5359.55|8
1608125570000|2020-12-16 13:32:50|5397.35|5359.35|5395.39|5357.39|5397.35|5359.35|5395.39|5357.39|10
1608125580000|2020-12-16 13:33:00|5395.45|5357.45|5394.48|5356.48|5395.45|5357.45|5394.43|5356.43|10
1608125590000|2020-12-16 13:33:10|5394.46|5356.46|5394.4|5356.4|5394.71|5356.71|5394.4|5356.4|10
1608125600000|2020-12-16 13:33:20|5394.37|5356.37|5393.65|5355.65|5394.46|5356.46|5393.65|5355.65|9
1608125610000|2020-12-16 13:33:30|5393.55|5355.55|5392.62|5354.62|5393.55|5355.55|5392.62|5354.62|8
1608125620000|2020-12-16 13:33:40|5392.56|5354.56|5392.13|5354.13|5392.6|5354.6|5392.13|5354.13|10
1608125630000|2020-12-16 13:33:50|5392.04|5354.04|5391.58|5353.58|5392.04|5354.04|5391.56|5353.56|10
1608125640000|2020-12-16 13:34:00|5391.52|5353.52|5391.57|5353.57|5391.57|5353.57|5391.42|5353.42|10
1608125650000|2020-12-16 13:34:10|5391.33|5353.33|5390.19|5352.19|5391.33|5353.33|5390.19|5352.19|10
1608125660000|2020-12-16 13:34:20|5390.07|5352.07|5389.07|5351.07|5390.07|5352.07|5389.07|5351.07|9
1608125670000|2020-12-16 13:34:30|5388.97|5350.97|5387.41|5349.41|5388.97|5350.97|5387.41|5349.41|10
1608125680000|2020-12-16 13:34:40|5387.22|5349.22|5386.21|5348.21|5387.25|5349.25|5386.21|5348.21|10
1608125690000|2020-12-16 13:34:50|5386.22|5348.22|5386.72|5348.72|5386.72|5348.72|5386.22|5348.22|10
1608125700000|2020-12-16 13:35:00|5386.91|5348.91|5388.62|5350.62|5388.62|5350.62|5386.91|5348.91|10
1608125710000|2020-12-16 13:35:10|5388.74|5350.74|5388.87|5350.87|5389.19|5351.19|5388.7|5350.7|10
1608125720000|2020-12-16 13:35:20|5389.18|5351.18|5389.54|5351.54|5389.59|5351.59|5389.18|5351.18|10
1608125730000|2020-12-16 13:35:30|5389.46|5351.46|5389.19|5351.19|5389.52|5351.52|5389.14|5351.14|9
1608125740000|2020-12-16 13:35:40|5389.06|5351.06|5388.95|5350.95|5389.06|5351.06|5388.72|5350.72|10
1608125750000|2020-12-16 13:35:50|5389.16|5351.16|5389.42|5351.42|5389.45|5351.45|5389.1|5351.1|10
1608125760000|2020-12-16 13:36:00|5389.46|5351.46|5388.25|5350.25|5389.51|5351.51|5388.25|5350.25|10
1608125770000|2020-12-16 13:36:10|5388.1|5350.1|5386.21|5348.21|5388.1|5350.1|5386.21|5348.21|10
1608125780000|2020-12-16 13:36:20|5386.06|5348.06|5385.06|5347.06|5386.06|5348.06|5385.04|5347.04|10
1608125790000|2020-12-16 13:36:30|5384.93|5346.93|5384.52|5346.52|5384.93|5346.93|5384.5|5346.5|10
1608125800000|2020-12-16 13:36:40|5384.44|5346.44|5383.84|5345.84|5384.44|5346.44|5383.74|5345.74|10
1608125810000|2020-12-16 13:36:50|5383.83|5345.83|5383.8|5345.8|5383.85|5345.85|5383.79|5345.79|7
1608125820000|2020-12-16 13:37:00|5383.78|5345.78|5382.09|5344.09|5383.78|5345.78|5382.09|5344.09|9
1608125830000|2020-12-16 13:37:10|5382.14|5344.14|5381.9|5343.9|5382.14|5344.14|5381.44|5343.44|10
1608125840000|2020-12-16 13:37:20|5382.16|5344.16|5383.11|5345.11|5383.11|5345.11|5382.12|5344.12|10
1608125850000|2020-12-16 13:37:30|5383.16|5345.16|5383.58|5345.58|5383.58|5345.58|5383.16|5345.16|9
1608125860000|2020-12-16 13:37:40|5383.56|5345.56|5384.21|5346.21|5384.21|5346.21|5383.56|5345.56|9
1608125870000|2020-12-16 13:37:50|5384.73|5346.73|5387.12|5349.12|5387.12|5349.12|5384.73|5346.73|9
1608125880000|2020-12-16 13:38:00|5387.26|5349.26|5388.29|5350.29|5388.3|5350.3|5387.26|5349.26|9
1608125890000|2020-12-16 13:38:10|5388.26|5350.26|5387.39|5349.39|5388.26|5350.26|5387.39|5349.39|10
1608125900000|2020-12-16 13:38:20|5387.11|5349.11|5385.67|5347.67|5387.11|5349.11|5385.67|5347.67|10
1608125910000|2020-12-16 13:38:30|5385.71|5347.71|5384.67|5346.67|5385.71|5347.71|5384.67|5346.67|10
1608125920000|2020-12-16 13:38:40|5384.49|5346.49|5386.48|5348.48|5386.54|5348.54|5384.49|5346.49|10
1608125930000|2020-12-16 13:38:50|5386.47|5348.47|5387.16|5349.16|5387.16|5349.16|5386.47|5348.47|10
1608125940000|2020-12-16 13:39:00|5387.13|5349.13|5387.74|5349.74|5387.74|5349.74|5387.13|5349.13|10
1608125950000|2020-12-16 13:39:10|5387.91|5349.91|5388.91|5350.91|5388.91|5350.91|5387.91|5349.91|10
1608125960000|2020-12-16 13:39:20|5388.9|5350.9|5389.4|5351.4|5389.47|5351.47|5388.9|5350.9|10
1608125970000|2020-12-16 13:39:30|5389.51|5351.51|5389.5|5351.5|5389.7|5351.7|5389.45|5351.45|10
1608125980000|2020-12-16 13:39:40|5389.43|5351.43|5389.49|5351.49|5389.65|5351.65|5389.43|5351.43|9
1608125990000|2020-12-16 13:39:50|5389.24|5351.24|5389.06|5351.06|5389.24|5351.24|5389.02|5351.02|10
1608126000000|2020-12-16 13:40:00|5388.85|5350.85|5388.85|5350.85|5388.95|5350.95|5388.84|5350.84|9
1608126010000|2020-12-16 13:40:10|5388.87|5350.87|5390.33|5352.33|5390.44|5352.44|5388.87|5350.87|9
1608126020000|2020-12-16 13:40:20|5390.56|5352.56|5391.69|5353.69|5391.69|5353.69|5390.56|5352.56|10
1608126030000|2020-12-16 13:40:30|5391.91|5353.91|5393.68|5355.68|5393.68|5355.68|5391.91|5353.91|10
1608126040000|2020-12-16 13:40:40|5393.55|5355.55|5393.43|5355.43|5393.55|5355.55|5393.36|5355.36|10
1608126050000|2020-12-16 13:40:50|5393.5|5355.5|5392.88|5354.88|5393.5|5355.5|5392.86|5354.86|10
1608126060000|2020-12-16 13:41:00|5392.91|5354.91|5393.56|5355.56|5393.56|5355.56|5392.63|5354.63|9
1608126070000|2020-12-16 13:41:10|5393.43|5355.43|5394.65|5356.65|5394.65|5356.65|5393.43|5355.43|8
1608126080000|2020-12-16 13:41:20|5394.99|5356.99|5396.11|5358.11|5396.11|5358.11|5394.99|5356.99|10
1608126090000|2020-12-16 13:41:30|5396.16|5358.16|5397.09|5359.09|5397.16|5359.16|5396.16|5358.16|10
1608126100000|2020-12-16 13:41:40|5397.23|5359.23|5398.4|5360.4|5398.4|5360.4|5397.13|5359.13|9
1608126110000|2020-12-16 13:41:50|5398.7|5360.7|5400.34|5362.34|5400.34|5362.34|5398.7|5360.7|9
1608126120000|2020-12-16 13:42:00|5400.35|5362.35|5401.92|5363.92|5401.92|5363.92|5400.35|5362.35|9
1608126130000|2020-12-16 13:42:10|5402.06|5364.06|5404.25|5366.25|5404.25|5366.25|5402.06|5364.06|10
1608126140000|2020-12-16 13:42:20|5404.53|5366.53|5404.07|5366.07|5404.53|5366.53|5404.07|5366.07|9
1608126150000|2020-12-16 13:42:30|5404.29|5366.29|5405.9|5367.9|5406.07|5368.07|5404.29|5366.29|10
1608126160000|2020-12-16 13:42:40|5405.78|5367.78|5406.72|5368.72|5406.89|5368.89|5405.78|5367.78|9
1608126170000|2020-12-16 13:42:50|5406.83|5368.83|5408.88|5370.88|5408.88|5370.88|5406.83|5368.83|10
1608126180000|2020-12-16 13:43:00|5409.12|5371.12|5411.6|5373.6|5411.6|5373.6|5409.12|5371.12|10
1608126190000|2020-12-16 13:43:10|5411.48|5373.48|5410.99|5372.99|5411.52|5373.52|5410.99|5372.99|10
1608126200000|2020-12-16 13:43:20|5410.7|5372.7|5413.72|5375.72|5413.72|5375.72|5410.62|5372.62|10
1608126210000|2020-12-16 13:43:30|5414.1|5376.1|5417.93|5379.93|5417.93|5379.93|5414.01|5376.01|10
1608126220000|2020-12-16 13:43:40|5417.72|5379.72|5418.67|5380.67|5418.67|5380.67|5417.72|5379.72|10
1608126230000|2020-12-16 13:43:50|5418.43|5380.43|5417.48|5379.48|5418.43|5380.43|5417.4|5379.4|9
1608126240000|2020-12-16 13:44:00|5417.3|5379.3|5417.87|5379.87|5418.24|5380.24|5416.93|5378.93|10
1608126250000|2020-12-16 13:44:10|5417.95|5379.95|5419.01|5381.01|5419.01|5381.01|5417.85|5379.85|10
1608126260000|2020-12-16 13:44:20|5418.47|5380.47|5422.76|5384.76|5422.76|5384.76|5418.47|5380.47|10
1608126270000|2020-12-16 13:44:30|5422.13|5384.13|5424.01|5386.01|5424.86|5386.86|5422.13|5384.13|10
1608126280000|2020-12-16 13:44:40|5423.97|5385.97|5425.42|5387.42|5425.78|5387.78|5423.97|5385.97|10
1608126290000|2020-12-16 13:44:50|5425.38|5387.38|5425.25|5387.25|5426.01|5388.01|5425.25|5387.25|10
1608126300000|2020-12-16 13:45:00|5425|5387|5423.04|5385.04|5425|5387|5422.99|5384.99|9
1608126310000|2020-12-16 13:45:10|5423.09|5385.09|5422.46|5384.46|5423.3|5385.3|5422.23|5384.23|10
1608126320000|2020-12-16 13:45:20|5422.69|5384.69|5424.3|5386.3|5424.3|5386.3|5422.69|5384.69|10
1608126330000|2020-12-16 13:45:30|5423.76|5385.76|5423.66|5385.66|5424.58|5386.58|5423.45|5385.45|10
1608126340000|2020-12-16 13:45:40|5423.27|5385.27|5424.24|5386.24|5424.52|5386.52|5422.94|5384.94|10
1608126350000|2020-12-16 13:45:50|5424.57|5386.57|5426.08|5388.08|5426.08|5388.08|5424.57|5386.57|10
1608126360000|2020-12-16 13:46:00|5426.19|5388.19|5429.39|5391.39|5429.39|5391.39|5426.19|5388.19|10
1608126370000|2020-12-16 13:46:10|5429.62|5391.62|5428.58|5390.58|5429.62|5391.62|5428.04|5390.04|10
1608126380000|2020-12-16 13:46:20|5428.66|5390.66|5428.93|5390.93|5428.94|5390.94|5428.51|5390.51|10
1608126390000|2020-12-16 13:46:30|5429.26|5391.26|5430.49|5392.49|5430.72|5392.72|5429.26|5391.26|10
1608126400000|2020-12-16 13:46:40|5430.51|5392.51|5429.69|5391.69|5430.51|5392.51|5429.69|5391.69|10
1608126410000|2020-12-16 13:46:50|5429.96|5391.96|5431.83|5393.83|5432.8|5394.8|5429.71|5391.71|10
1608126420000|2020-12-16 13:47:00|5432.3|5394.3|5432.27|5394.27|5432.49|5394.49|5431.82|5393.82|10
1608126430000|2020-12-16 13:47:10|5432.23|5394.23|5435.24|5397.24|5435.24|5397.24|5432.15|5394.15|8
1608126440000|2020-12-16 13:47:20|5435.68|5397.68|5438.47|5400.47|5438.53|5400.53|5435.52|5397.52|10
1608126450000|2020-12-16 13:47:30|5439.25|5401.25|5438.67|5400.67|5439.47|5401.47|5438.25|5400.25|10
1608126460000|2020-12-16 13:47:40|5438.1|5400.1|5445.72|5407.72|5445.72|5407.72|5438.1|5400.1|10
1608126470000|2020-12-16 13:47:50|5445.64|5407.64|5449.64|5411.64|5449.64|5411.64|5445.64|5407.64|10
1608126480000|2020-12-16 13:48:00|5449.45|5411.45|5449.72|5411.72|5450.05|5412.05|5449.45|5411.45|10
1608126490000|2020-12-16 13:48:10|5449.8|5411.8|5450.47|5412.47|5450.79|5412.79|5449.79|5411.79|9
1608126500000|2020-12-16 13:48:20|5453.99|5415.99|5455.36|5417.36|5455.36|5417.36|5453.99|5415.99|9
1608126510000|2020-12-16 13:48:30|5455.28|5417.28|5463.26|5425.26|5463.76|5425.76|5455.28|5417.28|10
1608126520000|2020-12-16 13:48:40|5463.21|5425.21|5465.21|5427.21|5467.44|5429.44|5463.21|5425.21|10
1608126530000|2020-12-16 13:48:50|5464.74|5426.74|5471.24|5433.24|5471.24|5433.24|5464.74|5426.74|10
1608126540000|2020-12-16 13:49:00|5471.58|5433.58|5476.09|5438.09|5476.09|5438.09|5471.58|5433.58|10
1608126550000|2020-12-16 13:49:10|5475.89|5437.89|5477.98|5439.98|5477.98|5439.98|5475.47|5437.47|10
1608126560000|2020-12-16 13:49:20|5479.13|5441.13|5489.02|5451.02|5489.02|5451.02|5478.34|5440.34|10
1608126570000|2020-12-16 13:49:30|5489.98|5451.98|5487.13|5449.13|5490.44|5452.44|5486.84|5448.84|10
1608126580000|2020-12-16 13:49:40|5487.21|5449.21|5488.85|5450.85|5491.98|5453.98|5487.15|5449.15|10
1608126590000|2020-12-16 13:49:50|5488.77|5450.77|5482.16|5444.16|5488.77|5450.77|5481.53|5443.53|10
1608126600000|2020-12-16 13:50:00|5481.98|5443.98|5482.91|5444.91|5483.51|5445.51|5481.98|5443.98|10
1608126610000|2020-12-16 13:50:10|5482|5444|5481.54|5443.54|5482.55|5444.55|5481.54|5443.54|9
1608126620000|2020-12-16 13:50:20|5482.41|5444.41|5479.59|5441.59|5483.03|5445.03|5479.04|5441.04|10
1608126630000|2020-12-16 13:50:30|5478.87|5440.87|5474.82|5436.82|5478.87|5440.87|5474.25|5436.25|10
1608126640000|2020-12-16 13:50:40|5475.03|5437.03|5477.52|5439.52|5478.57|5440.57|5475.03|5437.03|10
1608126650000|2020-12-16 13:50:50|5477.3|5439.3|5472.12|5434.12|5477.3|5439.3|5472.12|5434.12|10
1608126660000|2020-12-16 13:51:00|5471.36|5433.36|5464.43|5426.43|5471.92|5433.92|5464.43|5426.43|10
1608126670000|2020-12-16 13:51:10|5463.19|5425.19|5455.56|5417.56|5463.19|5425.19|5455.42|5417.42|10
1608126680000|2020-12-16 13:51:20|5456.03|5418.03|5456.93|5418.93|5456.93|5418.93|5454.81|5416.81|9
1608126690000|2020-12-16 13:51:30|5456.09|5418.09|5454.19|5416.19|5456.09|5418.09|5452.69|5414.69|10
1608126700000|2020-12-16 13:51:40|5453.62|5415.62|5453.67|5415.67|5457|5419|5453.04|5415.04|10
1608126710000|2020-12-16 13:51:50|5454.74|5416.74|5457.23|5419.23|5457.69|5419.69|5454.74|5416.74|10
1608126720000|2020-12-16 13:52:00|5457.39|5419.39|5462.38|5424.38|5462.38|5424.38|5457.39|5419.39|10
1608126730000|2020-12-16 13:52:10|5462.47|5424.47|5465.27|5427.27|5465.27|5427.27|5462.47|5424.47|9
1608126740000|2020-12-16 13:52:20|5465.75|5427.75|5465.52|5427.52|5465.76|5427.76|5465.26|5427.26|10
1608126750000|2020-12-16 13:52:30|5465.46|5427.46|5466.94|5428.94|5466.94|5428.94|5465.46|5427.46|10
1608126760000|2020-12-16 13:52:40|5466.97|5428.97|5467.58|5429.58|5467.92|5429.92|5466.97|5428.97|10
1608126770000|2020-12-16 13:52:50|5467.91|5429.91|5468.41|5430.41|5468.43|5430.43|5467.91|5429.91|9
1608126780000|2020-12-16 13:53:00|5468.88|5430.88|5468.52|5430.52|5468.88|5430.88|5468.07|5430.07|10
1608126790000|2020-12-16 13:53:10|5468.65|5430.65|5468.54|5430.54|5468.78|5430.78|5468.54|5430.54|9
1608126800000|2020-12-16 13:53:20|5468.76|5430.76|5470.09|5432.09|5470.09|5432.09|5468.75|5430.75|9
1608126810000|2020-12-16 13:53:30|5469.53|5431.53|5471.37|5433.37|5471.37|5433.37|5469.53|5431.53|10
1608126820000|2020-12-16 13:53:40|5471.51|5433.51|5473.11|5435.11|5473.11|5435.11|5471.51|5433.51|9
1608126830000|2020-12-16 13:53:50|5473.29|5435.29|5475.89|5437.89|5475.94|5437.94|5473.29|5435.29|10
1608126840000|2020-12-16 13:54:00|5475.85|5437.85|5476.05|5438.05|5476.18|5438.18|5475.2|5437.2|10
1608126850000|2020-12-16 13:54:10|5476.68|5438.68|5480.19|5442.19|5480.19|5442.19|5476.68|5438.68|10
1608126860000|2020-12-16 13:54:20|5480.11|5442.11|5481.42|5443.42|5481.51|5443.51|5480.11|5442.11|10
1608126870000|2020-12-16 13:54:30|5481.51|5443.51|5481.72|5443.72|5482.85|5444.85|5481.46|5443.46|10
1608126880000|2020-12-16 13:54:40|5482.02|5444.02|5486.23|5448.23|5486.23|5448.23|5482.02|5444.02|10
1608126890000|2020-12-16 13:54:50|5487.37|5449.37|5489.63|5451.63|5489.88|5451.88|5487.37|5449.37|10
1608126900000|2020-12-16 13:55:00|5489.7|5451.7|5490.52|5452.52|5490.52|5452.52|5489.47|5451.47|10
1608126910000|2020-12-16 13:55:10|5490.79|5452.79|5492.87|5454.87|5492.87|5454.87|5490.36|5452.36|10
1608126920000|2020-12-16 13:55:20|5493.06|5455.06|5500.41|5462.41|5500.41|5462.41|5492.95|5454.95|10
1608126930000|2020-12-16 13:55:30|5501.84|5463.84|5514.62|5476.62|5514.62|5476.62|5501.84|5463.84|10
1608126940000|2020-12-16 13:55:40|5514.67|5476.67|5518.77|5480.77|5518.77|5480.77|5514.47|5476.47|10
1608126950000|2020-12-16 13:55:50|5518.65|5480.65|5525.88|5487.88|5525.95|5487.95|5518.65|5480.65|10
1608126960000|2020-12-16 13:56:00|5527.19|5489.19|5535.3|5497.3|5535.3|5497.3|5527.19|5489.19|10
1608126970000|2020-12-16 13:56:10|5535.57|5497.57|5538.26|5500.26|5538.26|5500.26|5535.57|5497.57|10
1608126980000|2020-12-16 13:56:20|5537.74|5499.74|5542.27|5504.27|5542.27|5504.27|5536.47|5498.47|10
1608126990000|2020-12-16 13:56:30|5542.84|5504.84|5540.23|5502.23|5542.95|5504.95|5539.99|5501.99|10
1608127000000|2020-12-16 13:56:40|5540.94|5502.94|5547.8|5509.8|5547.8|5509.8|5540.94|5502.94|10
1608127010000|2020-12-16 13:56:50|5548.39|5510.39|5562.47|5524.47|5562.47|5524.47|5548.2|5510.2|10
1608127020000|2020-12-16 13:57:00|5563.75|5525.75|5575.25|5537.25|5575.25|5537.25|5563.75|5525.75|10
1608127030000|2020-12-16 13:57:10|5574.82|5536.82|5576.53|5538.53|5577.03|5539.03|5574.44|5536.44|10
1608127040000|2020-12-16 13:57:20|5576.64|5538.64|5571.94|5533.94|5576.64|5538.64|5571.94|5533.94|10
1608127050000|2020-12-16 13:57:30|5571.3|5533.3|5564.58|5526.58|5571.3|5533.3|5564.58|5526.58|10
1608127060000|2020-12-16 13:57:40|5564.23|5526.23|5561.91|5523.91|5564.23|5526.23|5561.21|5523.21|10
1608127070000|2020-12-16 13:57:50|5561.8|5523.8|5563.95|5525.95|5564.67|5526.67|5561.8|5523.8|9
1608127080000|2020-12-16 13:58:00|5563.97|5525.97|5563.96|5525.96|5564.16|5526.16|5562.52|5524.52|10
1608127090000|2020-12-16 13:58:10|5565.16|5527.16|5562.59|5524.59|5565.19|5527.19|5562.59|5524.59|10
1608127100000|2020-12-16 13:58:20|5561.59|5523.59|5561.36|5523.36|5561.88|5523.88|5559.56|5521.56|10
1608127110000|2020-12-16 13:58:30|5561.56|5523.56|5567.8|5529.8|5570.49|5532.49|5561.56|5523.56|10
1608127120000|2020-12-16 13:58:40|5567.61|5529.61|5565.04|5527.04|5567.61|5529.61|5565.04|5527.04|10
1608127130000|2020-12-16 13:58:50|5564.14|5526.14|5571.7|5533.7|5571.7|5533.7|5563.17|5525.17|10
1608127140000|2020-12-16 13:59:00|5570.66|5532.66|5569.6|5531.6|5570.66|5532.66|5567.77|5529.77|10
1608127150000|2020-12-16 13:59:10|5569.75|5531.75|5573.21|5535.21|5573.21|5535.21|5569.05|5531.05|10
1608127160000|2020-12-16 13:59:20|5573.18|5535.18|5574.75|5536.75|5575.02|5537.02|5573.18|5535.18|9
1608127170000|2020-12-16 13:59:30|5575.23|5537.23|5580.37|5542.37|5580.37|5542.37|5575.23|5537.23|10
1608127180000|2020-12-16 13:59:40|5580.58|5542.58|5584.19|5546.19|5584.19|5546.19|5579.14|5541.14|10
1608127190000|2020-12-16 13:59:50|5584.59|5546.59|5583.4|5545.4|5590.19|5552.19|5582.73|5544.73|10
1608127200000|2020-12-16 14:00:00|5584.06|5546.06|5585.48|5547.48|5585.48|5547.48|5582.04|5544.04|10
1608127210000|2020-12-16 14:00:10|5586.31|5548.31|5589.47|5551.47|5589.47|5551.47|5586.31|5548.31|10
1608127220000|2020-12-16 14:00:20|5589.11|5551.11|5586.39|5548.39|5589.11|5551.11|5586.39|5548.39|10
1608127230000|2020-12-16 14:00:30|5586.55|5548.55|5588.01|5550.01|5589.52|5551.52|5586.55|5548.55|10
1608127240000|2020-12-16 14:00:40|5587.72|5549.72|5585.34|5547.34|5587.72|5549.72|5584.92|5546.92|10
1608127250000|2020-12-16 14:00:50|5585.3|5547.3|5586.89|5548.89|5586.89|5548.89|5584.01|5546.01|10
1608127260000|2020-12-16 14:01:00|5586.95|5548.95|5585.31|5547.31|5587.1|5549.1|5585.08|5547.08|10
1608127270000|2020-12-16 14:01:10|5585.48|5547.48|5587.56|5549.56|5587.68|5549.68|5585.47|5547.47|10
1608127280000|2020-12-16 14:01:20|5587.66|5549.66|5588.4|5550.4|5592.41|5554.41|5587.66|5549.66|10
1608127290000|2020-12-16 14:01:30|5587.65|5549.65|5591.19|5553.19|5591.19|5553.19|5587.44|5549.44|10
1608127300000|2020-12-16 14:01:40|5591.35|5553.35|5589.85|5551.85|5592.01|5554.01|5589.2|5551.2|10
1608127310000|2020-12-16 14:01:50|5589.99|5551.99|5586.8|5548.8|5590.95|5552.95|5586.8|5548.8|10
1608127320000|2020-12-16 14:02:00|5586.28|5548.28|5584.03|5546.03|5587.89|5549.89|5584.03|5546.03|10
1608127330000|2020-12-16 14:02:10|5584.78|5546.78|5582.97|5544.97|5584.78|5546.78|5582.57|5544.57|10
1608127340000|2020-12-16 14:02:20|5582.41|5544.41|5573.5|5535.5|5582.41|5544.41|5573.5|5535.5|10
1608127350000|2020-12-16 14:02:30|5572.63|5534.63|5569.36|5531.36|5572.71|5534.71|5569.36|5531.36|10
1608127360000|2020-12-16 14:02:40|5568.61|5530.61|5567.43|5529.43|5568.81|5530.81|5567.43|5529.43|10
1608127370000|2020-12-16 14:02:50|5567.37|5529.37|5566.02|5528.02|5567.37|5529.37|5565.28|5527.28|9
1608127380000|2020-12-16 14:03:00|5566.15|5528.15|5565.44|5527.44|5566.67|5528.67|5565.44|5527.44|10
1608127390000|2020-12-16 14:03:10|5565.02|5527.02|5567.15|5529.15|5567.96|5529.96|5565.02|5527.02|10
1608127400000|2020-12-16 14:03:20|5566.25|5528.25|5564.85|5526.85|5566.25|5528.25|5564.01|5526.01|10
1608127410000|2020-12-16 14:03:30|5564.93|5526.93|5561.83|5523.83|5565.49|5527.49|5561.17|5523.17|10
1608127420000|2020-12-16 14:03:40|5562.95|5524.95|5563.08|5525.08|5563.08|5525.08|5559.04|5521.04|10
1608127430000|2020-12-16 14:03:50|5563.19|5525.19|5561.81|5523.81|5564.71|5526.71|5561.81|5523.81|10
1608127440000|2020-12-16 14:04:00|5561.82|5523.82|5570.05|5532.05|5570.05|5532.05|5561.82|5523.82|10
1608127450000|2020-12-16 14:04:10|5570.61|5532.61|5575.68|5537.68|5575.68|5537.68|5570.61|5532.61|9
1608127460000|2020-12-16 14:04:20|5575.72|5537.72|5575.59|5537.59|5575.72|5537.72|5574.18|5536.18|9
1608127470000|2020-12-16 14:04:30|5575.63|5537.63|5578.76|5540.76|5579.14|5541.14|5575.63|5537.63|10
1608127480000|2020-12-16 14:04:40|5578.63|5540.63|5579.46|5541.46|5579.46|5541.46|5578.4|5540.4|10
1608127490000|2020-12-16 14:04:50|5580.21|5542.21|5583.94|5545.94|5583.94|5545.94|5580.21|5542.21|10
1608127500000|2020-12-16 14:05:00|5583.8|5545.8|5583.3|5545.3|5583.8|5545.8|5581.49|5543.49|10
1608127510000|2020-12-16 14:05:10|5583.51|5545.51|5589.34|5551.34|5589.34|5551.34|5583.51|5545.51|10
1608127520000|2020-12-16 14:05:20|5589.22|5551.22|5593.92|5555.92|5593.92|5555.92|5588.9|5550.9|10
1608127530000|2020-12-16 14:05:30|5594.04|5556.04|5595.06|5557.06|5595.06|5557.06|5593.71|5555.71|10
1608127540000|2020-12-16 14:05:40|5595.16|5557.16|5596.11|5558.11|5596.11|5558.11|5595.16|5557.16|9
1608127550000|2020-12-16 14:05:50|5596.24|5558.24|5607.64|5569.64|5607.64|5569.64|5596.24|5558.24|10
1608127560000|2020-12-16 14:06:00|5607.31|5569.31|5604.29|5566.29|5607.31|5569.31|5604.29|5566.29|10
1608127570000|2020-12-16 14:06:10|5604.47|5566.47|5605.37|5567.37|5607.51|5569.51|5604.47|5566.47|10
1608127580000|2020-12-16 14:06:20|5605.24|5567.24|5604.34|5566.34|5605.24|5567.24|5603.56|5565.56|10
1608127590000|2020-12-16 14:06:30|5604|5566|5604.57|5566.57|5605.99|5567.99|5604|5566|10
1608127600000|2020-12-16 14:06:40|5604.71|5566.71|5604.73|5566.73|5604.73|5566.73|5603.52|5565.52|10
1608127610000|2020-12-16 14:06:50|5604.4|5566.4|5602.14|5564.14|5604.4|5566.4|5602.14|5564.14|10
1608127620000|2020-12-16 14:07:00|5601.82|5563.82|5603.23|5565.23|5603.23|5565.23|5601.78|5563.78|10
1608127630000|2020-12-16 14:07:10|5603.21|5565.21|5603.32|5565.32|5603.94|5565.94|5603.03|5565.03|10
1608127640000|2020-12-16 14:07:20|5603.31|5565.31|5601.86|5563.86|5603.31|5565.31|5601.7|5563.7|10
1608127650000|2020-12-16 14:07:30|5602.05|5564.05|5605.88|5567.88|5605.88|5567.88|5602.05|5564.05|10
1608127660000|2020-12-16 14:07:40|5606|5568|5609.96|5571.96|5609.96|5571.96|5605.93|5567.93|10
1608127670000|2020-12-16 14:07:50|5610.01|5572.01|5611.25|5573.25|5611.25|5573.25|5610.01|5572.01|10
1608127680000|2020-12-16 14:08:00|5611.2|5573.2|5612.64|5574.64|5612.64|5574.64|5611.04|5573.04|10
1608127690000|2020-12-16 14:08:10|5612.77|5574.77|5615.24|5577.24|5615.24|5577.24|5612.77|5574.77|10
1608127700000|2020-12-16 14:08:20|5615.51|5577.51|5617.46|5579.46|5617.46|5579.46|5615.51|5577.51|10
1608127710000|2020-12-16 14:08:30|5617.44|5579.44|5621.75|5583.75|5621.75|5583.75|5617.44|5579.44|10
1608127720000|2020-12-16 14:08:40|5622.81|5584.81|5626.14|5588.14|5626.14|5588.14|5622.81|5584.81|10
1608127730000|2020-12-16 14:08:50|5625.73|5587.73|5628.89|5590.89|5629.58|5591.58|5625.73|5587.73|10
1608127740000|2020-12-16 14:09:00|5629.52|5591.52|5628.2|5590.2|5629.52|5591.52|5627.45|5589.45|9
1608127750000|2020-12-16 14:09:10|5628.63|5590.63|5630.23|5592.23|5630.34|5592.34|5628.63|5590.63|10
1608127760000|2020-12-16 14:09:20|5630.35|5592.35|5632.4|5594.4|5632.4|5594.4|5630.35|5592.35|10
1608127770000|2020-12-16 14:09:30|5632.49|5594.49|5640.15|5602.15|5640.15|5602.15|5632.49|5594.49|10
1608127780000|2020-12-16 14:09:40|5640.97|5602.97|5641.39|5603.39|5642.3|5604.3|5640.97|5602.97|10
1608127790000|2020-12-16 14:09:50|5641.11|5603.11|5649.04|5611.04|5649.04|5611.04|5641.11|5603.11|10
1608127800000|2020-12-16 14:10:00|5649.86|5611.86|5653.33|5615.33|5653.77|5615.77|5649.86|5611.86|10
1608127810000|2020-12-16 14:10:10|5653.43|5615.43|5655.75|5617.75|5655.75|5617.75|5653.33|5615.33|10
1608127820000|2020-12-16 14:10:20|5656.63|5618.63|5654.21|5616.21|5656.63|5618.63|5653.95|5615.95|10
1608127830000|2020-12-16 14:10:30|5654.32|5616.32|5657.91|5619.91|5657.91|5619.91|5653|5615|10
1608127840000|2020-12-16 14:10:40|5658.06|5620.06|5656.23|5618.23|5658.06|5620.06|5653.66|5615.66|10
1608127850000|2020-12-16 14:10:50|5656.36|5618.36|5654.1|5616.1|5656.36|5618.36|5654.1|5616.1|10
1608127860000|2020-12-16 14:11:00|5654.86|5616.86|5656.33|5618.33|5656.43|5618.43|5654.86|5616.86|9
1608127870000|2020-12-16 14:11:10|5656.28|5618.28|5660.09|5622.09|5660.09|5622.09|5656.11|5618.11|10
1608127880000|2020-12-16 14:11:20|5659.9|5621.9|5661.36|5623.36|5661.42|5623.42|5659.9|5621.9|10
1608127890000|2020-12-16 14:11:30|5661.53|5623.53|5661.33|5623.33|5661.53|5623.53|5661.08|5623.08|10
1608127900000|2020-12-16 14:11:40|5661.6|5623.6|5661.03|5623.03|5661.82|5623.82|5661.03|5623.03|10
1608127910000|2020-12-16 14:11:50|5661.89|5623.89|5664.89|5626.89|5664.89|5626.89|5661.48|5623.48|10
1608127920000|2020-12-16 14:12:00|5664.91|5626.91|5665.53|5627.53|5665.99|5627.99|5664.85|5626.85|10
1608127930000|2020-12-16 14:12:10|5666.65|5628.65|5666.64|5628.64|5666.98|5628.98|5665.69|5627.69|10
1608127940000|2020-12-16 14:12:20|5667.02|5629.02|5667.85|5629.85|5668.25|5630.25|5666.77|5628.77|10
1608127950000|2020-12-16 14:12:30|5668.05|5630.05|5671.76|5633.76|5672.04|5634.04|5668.05|5630.05|9
1608127960000|2020-12-16 14:12:40|5671.91|5633.91|5678.52|5640.52|5678.52|5640.52|5671.91|5633.91|10
1608127970000|2020-12-16 14:12:50|5678.45|5640.45|5681.02|5643.02|5681.02|5643.02|5676.9|5638.9|10
1608127980000|2020-12-16 14:13:00|5682.17|5644.17|5686.22|5648.22|5686.22|5648.22|5682.17|5644.17|10
1608127990000|2020-12-16 14:13:10|5686.23|5648.23|5690.07|5652.07|5691.71|5653.71|5686.23|5648.23|10
1608128000000|2020-12-16 14:13:20|5690.04|5652.04|5689.81|5651.81|5690.32|5652.32|5688.47|5650.47|10
1608128010000|2020-12-16 14:13:30|5689.55|5651.55|5689.47|5651.47|5690.29|5652.29|5689.42|5651.42|10
1608128020000|2020-12-16 14:13:40|5689.24|5651.24|5692.13|5654.13|5692.71|5654.71|5689.24|5651.24|10
1608128030000|2020-12-16 14:13:50|5692.4|5654.4|5694.2|5656.2|5694.68|5656.68|5692.4|5654.4|9
1608128040000|2020-12-16 14:14:00|5694.59|5656.59|5697.86|5659.86|5698.08|5660.08|5694.54|5656.54|10
1608128050000|2020-12-16 14:14:10|5697.78|5659.78|5697.81|5659.81|5697.81|5659.81|5697|5659|10
1608128060000|2020-12-16 14:14:20|5698.26|5660.26|5698.15|5660.15|5698.92|5660.92|5697.84|5659.84|10
1608128070000|2020-12-16 14:14:30|5698.61|5660.61|5698.16|5660.16|5698.87|5660.87|5697.3|5659.3|9
1608128080000|2020-12-16 14:14:40|5699.44|5661.44|5706.42|5668.42|5706.42|5668.42|5698.7|5660.7|10
1608128090000|2020-12-16 14:14:50|5707.91|5669.91|5706.86|5668.86|5708.52|5670.52|5705.99|5667.99|10
1608128100000|2020-12-16 14:15:00|5706.93|5668.93|5709.03|5671.03|5709.03|5671.03|5706.89|5668.89|10
1608128110000|2020-12-16 14:15:10|5709.79|5671.79|5714.35|5676.35|5714.48|5676.48|5709.79|5671.79|10
1608128120000|2020-12-16 14:15:20|5714.41|5676.41|5714.88|5676.88|5715.03|5677.03|5714.41|5676.41|8
1608128130000|2020-12-16 14:15:30|5715.14|5677.14|5715.1|5677.1|5715.32|5677.32|5714.75|5676.75|10
1608128140000|2020-12-16 14:15:40|5714.94|5676.94|5713.95|5675.95|5714.94|5676.94|5713.75|5675.75|10
1608128150000|2020-12-16 14:15:50|5713.72|5675.72|5715.66|5677.66|5715.8|5677.8|5713.72|5675.72|10
1608128160000|2020-12-16 14:16:00|5716.04|5678.04|5718.8|5680.8|5719.01|5681.01|5716.04|5678.04|10
1608128170000|2020-12-16 14:16:10|5718.86|5680.86|5726.18|5688.18|5726.18|5688.18|5718.71|5680.71|10
1608128180000|2020-12-16 14:16:20|5726.64|5688.64|5728.57|5690.57|5728.57|5690.57|5725.56|5687.56|10
1608128190000|2020-12-16 14:16:30|5729.46|5691.46|5731.97|5693.97|5733.94|5695.94|5729.23|5691.23|10
1608128200000|2020-12-16 14:16:40|5731.44|5693.44|5729.76|5691.76|5731.44|5693.44|5726.39|5688.39|9
1608128210000|2020-12-16 14:16:50|5730.28|5692.28|5729.44|5691.44|5730.72|5692.72|5729.44|5691.44|10
1608128220000|2020-12-16 14:17:00|5731.87|5693.87|5734.41|5696.41|5734.41|5696.41|5731.87|5693.87|9
1608128230000|2020-12-16 14:17:10|5734.54|5696.54|5734.98|5696.98|5735.68|5697.68|5734.54|5696.54|10
1608128240000|2020-12-16 14:17:20|5734.01|5696.01|5735.3|5697.3|5735.3|5697.3|5733.95|5695.95|10
1608128250000|2020-12-16 14:17:30|5734.05|5696.05|5731.13|5693.13|5734.05|5696.05|5730.17|5692.17|10
1608128260000|2020-12-16 14:17:40|5730.42|5692.42|5732.14|5694.14|5732.14|5694.14|5729.45|5691.45|10
1608128270000|2020-12-16 14:17:50|5733.7|5695.7|5731.67|5693.67|5734.14|5696.14|5731.67|5693.67|10
1608128280000|2020-12-16 14:18:00|5732.07|5694.07|5731.81|5693.81|5733.59|5695.59|5731.81|5693.81|10
1608128290000|2020-12-16 14:18:10|5730.22|5692.22|5725.82|5687.82|5730.22|5692.22|5725.39|5687.39|9
1608128300000|2020-12-16 14:18:20|5724.38|5686.38|5722.52|5684.52|5724.38|5686.38|5721.87|5683.87|10
1608128310000|2020-12-16 14:18:30|5722.02|5684.02|5716.26|5678.26|5722.02|5684.02|5716.26|5678.26|10
1608128320000|2020-12-16 14:18:40|5714.43|5676.43|5712.55|5674.55|5714.43|5676.43|5711.38|5673.38|9
1608128330000|2020-12-16 14:18:50|5713.19|5675.19|5711.85|5673.85|5713.19|5675.19|5710.8|5672.8|10
1608128340000|2020-12-16 14:19:00|5711.63|5673.63|5709.57|5671.57|5711.63|5673.63|5709.57|5671.57|10
1608128350000|2020-12-16 14:19:10|5709.53|5671.53|5701.38|5663.38|5712.06|5674.06|5701.38|5663.38|10
1608128360000|2020-12-16 14:19:20|5700.46|5662.46|5693.54|5655.54|5700.46|5662.46|5693.54|5655.54|10
1608128370000|2020-12-16 14:19:30|5693.37|5655.37|5679.82|5641.82|5693.45|5655.45|5679.82|5641.82|10
1608128380000|2020-12-16 14:19:40|5680.03|5642.03|5673.93|5635.93|5680.03|5642.03|5673.93|5635.93|10
1608128390000|2020-12-16 14:19:50|5672.2|5634.2|5674.01|5636.01|5674.75|5636.75|5670.58|5632.58|10
1608128400000|2020-12-16 14:20:00|5674.54|5636.54|5678.18|5640.18|5678.18|5640.18|5674.05|5636.05|10
1608128410000|2020-12-16 14:20:10|5677.73|5639.73|5682.98|5644.98|5682.98|5644.98|5677.22|5639.22|10
1608128420000|2020-12-16 14:20:20|5682.58|5644.58|5679.18|5641.18|5682.58|5644.58|5679.01|5641.01|10
1608128430000|2020-12-16 14:20:30|5679.57|5641.57|5680.44|5642.44|5680.44|5642.44|5678.11|5640.11|10
1608128440000|2020-12-16 14:20:40|5679.81|5641.81|5679.07|5641.07|5679.81|5641.81|5678.62|5640.62|10
1608128450000|2020-12-16 14:20:50|5679|5641|5681.91|5643.91|5681.91|5643.91|5678.16|5640.16|10
1608128460000|2020-12-16 14:21:00|5683.75|5645.75|5687.57|5649.57|5688.02|5650.02|5683.75|5645.75|10
1608128470000|2020-12-16 14:21:10|5686.52|5648.52|5688.53|5650.53|5688.53|5650.53|5686.52|5648.52|10
1608128480000|2020-12-16 14:21:20|5689.04|5651.04|5683.63|5645.63|5689.09|5651.09|5682.74|5644.74|10
1608128490000|2020-12-16 14:21:30|5683.35|5645.35|5676.64|5638.64|5685.97|5647.97|5676.64|5638.64|10
1608128500000|2020-12-16 14:21:40|5675.79|5637.79|5676.78|5638.78|5677.7|5639.7|5675.79|5637.79|10
1608128510000|2020-12-16 14:21:50|5676.9|5638.9|5677.47|5639.47|5677.47|5639.47|5674.08|5636.08|10
1608128520000|2020-12-16 14:22:00|5677.12|5639.12|5678.71|5640.71|5678.71|5640.71|5677.12|5639.12|10
1608128530000|2020-12-16 14:22:10|5679.22|5641.22|5679.47|5641.47|5679.54|5641.54|5678.74|5640.74|10
1608128540000|2020-12-16 14:22:20|5679.34|5641.34|5684.81|5646.81|5684.81|5646.81|5679.34|5641.34|10
1608128550000|2020-12-16 14:22:30|5686.74|5648.74|5688.84|5650.84|5688.84|5650.84|5686.74|5648.74|10
1608128560000|2020-12-16 14:22:40|5689.01|5651.01|5691.69|5653.69|5691.69|5653.69|5688.79|5650.79|10
1608128570000|2020-12-16 14:22:50|5692.27|5654.27|5695.97|5657.97|5696.05|5658.05|5692.27|5654.27|10
1608128580000|2020-12-16 14:23:00|5695.84|5657.84|5698.68|5660.68|5698.86|5660.86|5695.84|5657.84|10
1608128590000|2020-12-16 14:23:10|5698.59|5660.59|5697.64|5659.64|5698.59|5660.59|5697.35|5659.35|10
1608128600000|2020-12-16 14:23:20|5697.9|5659.9|5699.79|5661.79|5699.79|5661.79|5697.73|5659.73|10
1608128610000|2020-12-16 14:23:30|5699.97|5661.97|5700.11|5662.11|5700.99|5662.99|5699.49|5661.49|10
1608128620000|2020-12-16 14:23:40|5700.22|5662.22|5698.21|5660.21|5700.46|5662.46|5698.21|5660.21|10
1608128630000|2020-12-16 14:23:50|5699|5661|5701.65|5663.65|5701.96|5663.96|5698.74|5660.74|10
1608128640000|2020-12-16 14:24:00|5700.61|5662.61|5699.78|5661.78|5700.61|5662.61|5699.51|5661.51|10
1608128650000|2020-12-16 14:24:10|5699.74|5661.74|5698.05|5660.05|5699.74|5661.74|5698.05|5660.05|10
1608128660000|2020-12-16 14:24:20|5697.68|5659.68|5691.54|5653.54|5697.68|5659.68|5691.54|5653.54|10
1608128670000|2020-12-16 14:24:30|5691.51|5653.51|5688.37|5650.37|5691.51|5653.51|5688.28|5650.28|10
1608128680000|2020-12-16 14:24:40|5688.25|5650.25|5685.64|5647.64|5688.58|5650.58|5683.73|5645.73|10
1608128690000|2020-12-16 14:24:50|5686.08|5648.08|5688.11|5650.11|5688.11|5650.11|5686.08|5648.08|10
1608128700000|2020-12-16 14:25:00|5688.28|5650.28|5685.61|5647.61|5688.83|5650.83|5685.61|5647.61|10
1608128710000|2020-12-16 14:25:10|5685.41|5647.41|5688.35|5650.35|5688.35|5650.35|5685.41|5647.41|10
1608128720000|2020-12-16 14:25:20|5688.76|5650.76|5689.83|5651.83|5690.09|5652.09|5688.54|5650.54|10
1608128730000|2020-12-16 14:25:30|5688.92|5650.92|5686.69|5648.69|5688.92|5650.92|5686.69|5648.69|10
1608128740000|2020-12-16 14:25:40|5686.47|5648.47|5687.06|5649.06|5687.22|5649.22|5685.84|5647.84|10
1608128750000|2020-12-16 14:25:50|5687.01|5649.01|5687.5|5649.5|5688.41|5650.41|5687.01|5649.01|9
1608128760000|2020-12-16 14:26:00|5686.9|5648.9|5684.99|5646.99|5686.9|5648.9|5684.99|5646.99|10
1608128770000|2020-12-16 14:26:10|5684.82|5646.82|5685.66|5647.66|5685.81|5647.81|5684.82|5646.82|10
1608128780000|2020-12-16 14:26:20|5686.01|5648.01|5685.36|5647.36|5686.01|5648.01|5684.68|5646.68|10
1608128790000|2020-12-16 14:26:30|5685.59|5647.59|5687.21|5649.21|5687.29|5649.29|5685.59|5647.59|10
1608128800000|2020-12-16 14:26:40|5687.3|5649.3|5685.33|5647.33|5687.3|5649.3|5685.18|5647.18|10
1608128810000|2020-12-16 14:26:50|5684.4|5646.4|5682.67|5644.67|5684.49|5646.49|5682.67|5644.67|10
1608128820000|2020-12-16 14:27:00|5682.4|5644.4|5682.55|5644.55|5682.94|5644.94|5682.31|5644.31|10
1608128830000|2020-12-16 14:27:10|5682.35|5644.35|5682.1|5644.1|5682.89|5644.89|5682.1|5644.1|10
1608128840000|2020-12-16 14:27:20|5682.07|5644.07|5681.34|5643.34|5682.07|5644.07|5681.21|5643.21|10
1608128850000|2020-12-16 14:27:30|5681.62|5643.62|5680.52|5642.52|5681.62|5643.62|5680.52|5642.52|10
1608128860000|2020-12-16 14:27:40|5677.99|5639.99|5674.59|5636.59|5677.99|5639.99|5674.59|5636.59|9
1608128870000|2020-12-16 14:27:50|5674.27|5636.27|5670.35|5632.35|5674.27|5636.27|5670.06|5632.06|10
1608128880000|2020-12-16 14:28:00|5670.47|5632.47|5667.19|5629.19|5670.64|5632.64|5666.72|5628.72|10
1608128890000|2020-12-16 14:28:10|5666.71|5628.71|5661.04|5623.04|5666.71|5628.71|5661.04|5623.04|10
1608128900000|2020-12-16 14:28:20|5661.21|5623.21|5657.42|5619.42|5661.21|5623.21|5657.42|5619.42|10
1608128910000|2020-12-16 14:28:30|5656.55|5618.55|5654.61|5616.61|5657.72|5619.72|5654.6|5616.6|10
1608128920000|2020-12-16 14:28:40|5655.14|5617.14|5651.3|5613.3|5655.22|5617.22|5651.3|5613.3|10
1608128930000|2020-12-16 14:28:50|5651.17|5613.17|5649.14|5611.14|5651.17|5613.17|5648.72|5610.72|10
1608128940000|2020-12-16 14:29:00|5648.45|5610.45|5644.68|5606.68|5648.75|5610.75|5644.68|5606.68|10
1608128950000|2020-12-16 14:29:10|5643.73|5605.73|5632.84|5594.84|5643.73|5605.73|5632.84|5594.84|10
1608128960000|2020-12-16 14:29:20|5633.23|5595.23|5634.34|5596.34|5634.41|5596.41|5632.06|5594.06|10
1608128970000|2020-12-16 14:29:30|5633.56|5595.56|5634.81|5596.81|5634.81|5596.81|5632.44|5594.44|10
1608128980000|2020-12-16 14:29:40|5634.9|5596.9|5636.83|5598.83|5636.83|5598.83|5634.9|5596.9|10
1608128990000|2020-12-16 14:29:50|5636.89|5598.89|5636.59|5598.59|5636.89|5598.89|5635.87|5597.87|10
1608129000000|2020-12-16 14:30:00|5636.43|5598.43|5633.36|5595.36|5636.43|5598.43|5633.36|5595.36|10
1608129010000|2020-12-16 14:30:10|5633.64|5595.64|5627.96|5589.96|5633.64|5595.64|5627.96|5589.96|10
1608129020000|2020-12-16 14:30:20|5627.94|5589.94|5631.92|5593.92|5631.92|5593.92|5626.01|5588.01|10
1608129030000|2020-12-16 14:30:30|5632.56|5594.56|5635.35|5597.35|5635.46|5597.46|5632.56|5594.56|10
1608129040000|2020-12-16 14:30:40|5635.5|5597.5|5637.02|5599.02|5637.16|5599.16|5635.5|5597.5|10
1608129050000|2020-12-16 14:30:50|5637.03|5599.03|5637.9|5599.9|5637.9|5599.9|5636.68|5598.68|10
1608129060000|2020-12-16 14:31:00|5637.58|5599.58|5641.89|5603.89|5641.89|5603.89|5637.58|5599.58|10
1608129070000|2020-12-16 14:31:10|5642.36|5604.36|5646.39|5608.39|5646.39|5608.39|5642.36|5604.36|10
1608129080000|2020-12-16 14:31:20|5646.16|5608.16|5644.86|5606.86|5646.16|5608.16|5644.74|5606.74|10
1608129090000|2020-12-16 14:31:30|5645.02|5607.02|5645.64|5607.64|5645.64|5607.64|5644.6|5606.6|10
1608129100000|2020-12-16 14:31:40|5645.68|5607.68|5645.73|5607.73|5645.8|5607.8|5645.17|5607.17|10
1608129110000|2020-12-16 14:31:50|5646.49|5608.49|5646.11|5608.11|5647|5609|5646.11|5608.11|10
1608129120000|2020-12-16 14:32:00|5646.07|5608.07|5646.87|5608.87|5646.87|5608.87|5645.38|5607.38|10
1608129130000|2020-12-16 14:32:10|5646.92|5608.92|5648.6|5610.6|5648.66|5610.66|5646.66|5608.66|10
1608129140000|2020-12-16 14:32:20|5648.7|5610.7|5649.05|5611.05|5649.45|5611.45|5648.7|5610.7|10
1608129150000|2020-12-16 14:32:30|5648.94|5610.94|5651.26|5613.26|5651.26|5613.26|5648.85|5610.85|9
1608129160000|2020-12-16 14:32:40|5651.96|5613.96|5662|5624|5662|5624|5651.96|5613.96|10
1608129170000|2020-12-16 14:32:50|5662.98|5624.98|5660.79|5622.79|5662.98|5624.98|5659.81|5621.81|10
1608129180000|2020-12-16 14:33:00|5661.4|5623.4|5662.03|5624.03|5662.47|5624.47|5661.4|5623.4|10
1608129190000|2020-12-16 14:33:10|5662.52|5624.52|5663.63|5625.63|5663.63|5625.63|5661.92|5623.92|10
1608129200000|2020-12-16 14:33:20|5663.87|5625.87|5666.72|5628.72|5666.72|5628.72|5663.87|5625.87|10
1608129210000|2020-12-16 14:33:30|5666.61|5628.61|5667.43|5629.43|5667.47|5629.47|5666.56|5628.56|10
1608129220000|2020-12-16 14:33:40|5667.21|5629.21|5666.8|5628.8|5667.21|5629.21|5666.8|5628.8|10
1608129230000|2020-12-16 14:33:50|5666.87|5628.87|5666.1|5628.1|5667.5|5629.5|5666.1|5628.1|10
1608129240000|2020-12-16 14:34:00|5666.09|5628.09|5665.62|5627.62|5666.09|5628.09|5664.92|5626.92|10
1608129250000|2020-12-16 14:34:10|5665.47|5627.47|5665.66|5627.66|5666.18|5628.18|5665.25|5627.25|9
1608129260000|2020-12-16 14:34:20|5665.87|5627.87|5665.35|5627.35|5665.99|5627.99|5665.23|5627.23|10
1608129270000|2020-12-16 14:34:30|5665.25|5627.25|5664.23|5626.23|5665.28|5627.28|5663.75|5625.75|10
1608129280000|2020-12-16 14:34:40|5664.13|5626.13|5663.43|5625.43|5664.32|5626.32|5663.43|5625.43|10
1608129290000|2020-12-16 14:34:50|5663.09|5625.09|5664.08|5626.08|5664.08|5626.08|5662.68|5624.68|10
1608129300000|2020-12-16 14:35:00|5664.18|5626.18|5663.67|5625.67|5664.37|5626.37|5663.67|5625.67|9
1608129310000|2020-12-16 14:35:10|5663.61|5625.61|5661.12|5623.12|5663.61|5625.61|5661.12|5623.12|9
1608129320000|2020-12-16 14:35:20|5660.88|5622.88|5660.18|5622.18|5661.32|5623.32|5659.42|5621.42|10
1608129330000|2020-12-16 14:35:30|5659.48|5621.48|5657.85|5619.85|5659.48|5621.48|5657.85|5619.85|10
1608129340000|2020-12-16 14:35:40|5657.86|5619.86|5656.2|5618.2|5657.86|5619.86|5656.06|5618.06|10
1608129350000|2020-12-16 14:35:50|5656.28|5618.28|5653.88|5615.88|5656.47|5618.47|5653.88|5615.88|10
1608129360000|2020-12-16 14:36:00|5653.62|5615.62|5650.62|5612.62|5653.82|5615.82|5650.62|5612.62|10
1608129370000|2020-12-16 14:36:10|5650.52|5612.52|5650.31|5612.31|5650.78|5612.78|5649.29|5611.29|10
1608129380000|2020-12-16 14:36:20|5650.24|5612.24|5650.96|5612.96|5651.29|5613.29|5650.24|5612.24|10
1608129390000|2020-12-16 14:36:30|5650.35|5612.35|5651.19|5613.19|5651.68|5613.68|5649.14|5611.14|10
1608129400000|2020-12-16 14:36:40|5650.91|5612.91|5645.08|5607.08|5651.56|5613.56|5645.08|5607.08|10
1608129410000|2020-12-16 14:36:50|5644.26|5606.26|5644.7|5606.7|5645.79|5607.79|5644|5606|10
1608129420000|2020-12-16 14:37:00|5644.78|5606.78|5645.8|5607.8|5646.31|5608.31|5644.74|5606.74|10
1608129430000|2020-12-16 14:37:10|5646.01|5608.01|5645.14|5607.14|5646.86|5608.86|5645.14|5607.14|9
1608129440000|2020-12-16 14:37:20|5644.95|5606.95|5643.06|5605.06|5644.95|5606.95|5642.81|5604.81|9
1608129450000|2020-12-16 14:37:30|5642.89|5604.89|5642.11|5604.11|5643.23|5605.23|5642.11|5604.11|10
1608129460000|2020-12-16 14:37:40|5641.86|5603.86|5641.5|5603.5|5642.36|5604.36|5641.5|5603.5|10
1608129470000|2020-12-16 14:37:50|5641.35|5603.35|5641.16|5603.16|5641.71|5603.71|5640.89|5602.89|10
1608129480000|2020-12-16 14:38:00|5641.31|5603.31|5640.82|5602.82|5641.9|5603.9|5640.82|5602.82|10
1608129490000|2020-12-16 14:38:10|5640.32|5602.32|5637.36|5599.36|5640.32|5602.32|5637.23|5599.23|10
1608129500000|2020-12-16 14:38:20|5636.63|5598.63|5636.16|5598.16|5637.22|5599.22|5636.04|5598.04|10
1608129510000|2020-12-16 14:38:30|5635.04|5597.04|5631.96|5593.96|5635.04|5597.04|5631.96|5593.96|10
1608129520000|2020-12-16 14:38:40|5631.65|5593.65|5627.74|5589.74|5631.65|5593.65|5627.74|5589.74|10
1608129530000|2020-12-16 14:38:50|5627.63|5589.63|5627.08|5589.08|5628.58|5590.58|5627.08|5589.08|10
1608129540000|2020-12-16 14:39:00|5626.48|5588.48|5623.62|5585.62|5626.48|5588.48|5623.15|5585.15|10
1608129550000|2020-12-16 14:39:10|5623.35|5585.35|5617.62|5579.62|5623.35|5585.35|5617.62|5579.62|10
1608129560000|2020-12-16 14:39:20|5617.58|5579.58|5612.05|5574.05|5617.58|5579.58|5611.73|5573.73|10
1608129570000|2020-12-16 14:39:30|5612.39|5574.39|5614.1|5576.1|5614.27|5576.27|5612.39|5574.39|10
1608129580000|2020-12-16 14:39:40|5613.81|5575.81|5611.51|5573.51|5613.81|5575.81|5611.07|5573.07|10
1608129590000|2020-12-16 14:39:50|5611.76|5573.76|5612.82|5574.82|5612.82|5574.82|5610.85|5572.85|9
1608129600000|2020-12-16 14:40:00|5612.93|5574.93|5614.84|5576.84|5615.25|5577.25|5612.93|5574.93|10
1608129610000|2020-12-16 14:40:10|5614.89|5576.89|5616.69|5578.69|5616.69|5578.69|5614.64|5576.64|10
1608129620000|2020-12-16 14:40:20|5616.8|5578.8|5619.45|5581.45|5619.45|5581.45|5616.48|5578.48|9
1608129630000|2020-12-16 14:40:30|5619.89|5581.89|5620.77|5582.77|5620.77|5582.77|5619.34|5581.34|10
1608129640000|2020-12-16 14:40:40|5620.75|5582.75|5620.77|5582.77|5621.26|5583.26|5620.54|5582.54|10
1608129650000|2020-12-16 14:40:50|5620.78|5582.78|5619.91|5581.91|5621.37|5583.37|5619.69|5581.69|10
1608129660000|2020-12-16 14:41:00|5620.15|5582.15|5619.84|5581.84|5621.01|5583.01|5619.84|5581.84|10
1608129670000|2020-12-16 14:41:10|5620.06|5582.06|5619.96|5581.96|5620.88|5582.88|5619.88|5581.88|10
1608129680000|2020-12-16 14:41:20|5620.12|5582.12|5622.21|5584.21|5622.98|5584.98|5620.12|5582.12|10
1608129690000|2020-12-16 14:41:30|5622.71|5584.71|5624.21|5586.21|5624.21|5586.21|5622.71|5584.71|10
1608129700000|2020-12-16 14:41:40|5624.17|5586.17|5622.68|5584.68|5624.17|5586.17|5622.68|5584.68|9
1608129710000|2020-12-16 14:41:50|5623.03|5585.03|5624.74|5586.74|5624.74|5586.74|5623.03|5585.03|10
1608129720000|2020-12-16 14:42:00|5624.84|5586.84|5624.97|5586.97|5625.45|5587.45|5624.67|5586.67|10
1608129730000|2020-12-16 14:42:10|5624.75|5586.75|5626.26|5588.26|5626.3|5588.3|5624.75|5586.75|10
1608129740000|2020-12-16 14:42:20|5626.22|5588.22|5621.61|5583.61|5626.22|5588.22|5621.61|5583.61|10
1608129750000|2020-12-16 14:42:30|5622.01|5584.01|5621.66|5583.66|5622.01|5584.01|5621.53|5583.53|10
1608129760000|2020-12-16 14:42:40|5621.73|5583.73|5621.55|5583.55|5621.73|5583.73|5621.48|5583.48|10
1608129770000|2020-12-16 14:42:50|5621.46|5583.46|5623.37|5585.37|5623.37|5585.37|5621.46|5583.46|10
1608129780000|2020-12-16 14:43:00|5623.07|5585.07|5623.21|5585.21|5623.21|5585.21|5622.76|5584.76|10
1608129790000|2020-12-16 14:43:10|5623.35|5585.35|5622.67|5584.67|5623.35|5585.35|5622.42|5584.42|10
1608129800000|2020-12-16 14:43:20|5622.92|5584.92|5622.36|5584.36|5622.92|5584.92|5622.12|5584.12|10
1608129810000|2020-12-16 14:43:30|5622.2|5584.2|5619.58|5581.58|5622.2|5584.2|5619.58|5581.58|10
1608129820000|2020-12-16 14:43:40|5617.96|5579.96|5615.39|5577.39|5617.96|5579.96|5615.39|5577.39|10
1608129830000|2020-12-16 14:43:50|5615.26|5577.26|5615.53|5577.53|5615.75|5577.75|5615.26|5577.26|9
1608129840000|2020-12-16 14:44:00|5616.11|5578.11|5617.25|5579.25|5618.26|5580.26|5616.11|5578.11|10
1608129850000|2020-12-16 14:44:10|5617|5579|5617.1|5579.1|5617.31|5579.31|5616.63|5578.63|10
1608129860000|2020-12-16 14:44:20|5616.49|5578.49|5617.61|5579.61|5617.95|5579.95|5616.49|5578.49|10
1608129870000|2020-12-16 14:44:30|5619.62|5581.62|5624.69|5586.69|5624.69|5586.69|5619.62|5581.62|10
1608129880000|2020-12-16 14:44:40|5624.74|5586.74|5626.54|5588.54|5626.54|5588.54|5624.74|5586.74|10
1608129890000|2020-12-16 14:44:50|5626.58|5588.58|5626.91|5588.91|5626.91|5588.91|5626.35|5588.35|10
1608129900000|2020-12-16 14:45:00|5626.88|5588.88|5627.95|5589.95|5628.12|5590.12|5626.88|5588.88|10
1608129910000|2020-12-16 14:45:10|5627.64|5589.64|5629.23|5591.23|5629.23|5591.23|5627.28|5589.28|10
1608129920000|2020-12-16 14:45:20|5629.69|5591.69|5631.06|5593.06|5631.06|5593.06|5629.62|5591.62|10
1608129930000|2020-12-16 14:45:30|5631.49|5593.49|5633.35|5595.35|5633.35|5595.35|5631.4|5593.4|10
1608129940000|2020-12-16 14:45:40|5633.87|5595.87|5635.55|5597.55|5635.55|5597.55|5633.87|5595.87|10
1608129950000|2020-12-16 14:45:50|5635.69|5597.69|5640.17|5602.17|5640.24|5602.24|5635.69|5597.69|10
1608129960000|2020-12-16 14:46:00|5640.38|5602.38|5643|5605|5643|5605|5640.38|5602.38|10
1608129970000|2020-12-16 14:46:10|5643.2|5605.2|5642.75|5604.75|5643.28|5605.28|5642.6|5604.6|9
1608129980000|2020-12-16 14:46:20|5643.35|5605.35|5644.6|5606.6|5644.72|5606.72|5643.35|5605.35|10
1608129990000|2020-12-16 14:46:30|5644.52|5606.52|5644.52|5606.52|5644.75|5606.75|5643.32|5605.32|10
1608130000000|2020-12-16 14:46:40|5643.21|5605.21|5640.2|5602.2|5643.21|5605.21|5638.99|5600.99|10
1608130010000|2020-12-16 14:46:50|5640.65|5602.65|5639.77|5601.77|5641.22|5603.22|5639.77|5601.77|10
1608130020000|2020-12-16 14:47:00|5638.61|5600.61|5636.93|5598.93|5638.78|5600.78|5636.93|5598.93|10
1608130030000|2020-12-16 14:47:10|5637.14|5599.14|5638.11|5600.11|5638.11|5600.11|5636.95|5598.95|10
1608130040000|2020-12-16 14:47:20|5638.32|5600.32|5639.72|5601.72|5639.72|5601.72|5637.86|5599.86|10
1608130050000|2020-12-16 14:47:30|5639.61|5601.61|5642.45|5604.45|5642.45|5604.45|5639.61|5601.61|9
1608130060000|2020-12-16 14:47:40|5643.26|5605.26|5641.15|5603.15|5643.44|5605.44|5641.15|5603.15|10
1608130070000|2020-12-16 14:47:50|5641.19|5603.19|5638.5|5600.5|5641.19|5603.19|5638.5|5600.5|9
1608130080000|2020-12-16 14:48:00|5639.11|5601.11|5641.02|5603.02|5641.02|5603.02|5638.19|5600.19|10
1608130090000|2020-12-16 14:48:10|5640.89|5602.89|5641.61|5603.61|5641.9|5603.9|5640.84|5602.84|10
1608130100000|2020-12-16 14:48:20|5641.73|5603.73|5641.6|5603.6|5642.22|5604.22|5641.32|5603.32|10
1608130110000|2020-12-16 14:48:30|5642.31|5604.31|5639.96|5601.96|5642.31|5604.31|5639.96|5601.96|10
1608130120000|2020-12-16 14:48:40|5639.95|5601.95|5641.71|5603.71|5641.71|5603.71|5639.41|5601.41|10
1608130130000|2020-12-16 14:48:50|5641.74|5603.74|5642.75|5604.75|5642.75|5604.75|5641.74|5603.74|9
1608130140000|2020-12-16 14:49:00|5642.93|5604.93|5643.48|5605.48|5643.48|5605.48|5642.62|5604.62|10
1608130150000|2020-12-16 14:49:10|5643.33|5605.33|5641.6|5603.6|5643.33|5605.33|5641.6|5603.6|10
1608130160000|2020-12-16 14:49:20|5641.65|5603.65|5642.5|5604.5|5642.92|5604.92|5641.45|5603.45|10
1608130170000|2020-12-16 14:49:30|5642.86|5604.86|5642.92|5604.92|5643.19|5605.19|5642.31|5604.31|9
1608130180000|2020-12-16 14:49:40|5643.87|5605.87|5644.7|5606.7|5644.7|5606.7|5643.25|5605.25|10
1608130190000|2020-12-16 14:49:50|5644.55|5606.55|5644.26|5606.26|5644.81|5606.81|5644.17|5606.17|10
1608130200000|2020-12-16 14:50:00|5644.35|5606.35|5644.52|5606.52|5644.52|5606.52|5643.9|5605.9|9
1608130210000|2020-12-16 14:50:10|5644.59|5606.59|5643.76|5605.76|5644.59|5606.59|5643.63|5605.63|10
1608130220000|2020-12-16 14:50:20|5644.06|5606.06|5646.78|5608.78|5646.84|5608.84|5644.06|5606.06|10
1608130230000|2020-12-16 14:50:30|5646.51|5608.51|5645.49|5607.49|5646.86|5608.86|5645.49|5607.49|10
1608130240000|2020-12-16 14:50:40|5645.6|5607.6|5646.53|5608.53|5646.53|5608.53|5645.01|5607.01|9
1608130250000|2020-12-16 14:50:50|5646.58|5608.58|5646.31|5608.31|5647.07|5609.07|5646.01|5608.01|10
1608130260000|2020-12-16 14:51:00|5646.72|5608.72|5649.05|5611.05|5649.12|5611.12|5646.72|5608.72|10
1608130270000|2020-12-16 14:51:10|5649.18|5611.18|5654.1|5616.1|5654.26|5616.26|5649.18|5611.18|10
1608130280000|2020-12-16 14:51:20|5654.84|5616.84|5656.96|5618.96|5656.96|5618.96|5654.59|5616.59|10
1608130290000|2020-12-16 14:51:30|5657.63|5619.63|5657.88|5619.88|5658.32|5620.32|5657.63|5619.63|9
1608130300000|2020-12-16 14:51:40|5658.38|5620.38|5657.79|5619.79|5659.58|5621.58|5657.79|5619.79|10
1608130310000|2020-12-16 14:51:50|5657.62|5619.62|5659.7|5621.7|5659.7|5621.7|5657.62|5619.62|10
1608130320000|2020-12-16 14:52:00|5659.51|5621.51|5659.88|5621.88|5659.88|5621.88|5659.23|5621.23|10
1608130330000|2020-12-16 14:52:10|5659.74|5621.74|5665.37|5627.37|5665.37|5627.37|5659.74|5621.74|10
1608130340000|2020-12-16 14:52:20|5665.64|5627.64|5667.38|5629.38|5667.38|5629.38|5665.04|5627.04|9
1608130350000|2020-12-16 14:52:30|5667.57|5629.57|5669.94|5631.94|5669.94|5631.94|5667.57|5629.57|10
1608130360000|2020-12-16 14:52:40|5670.21|5632.21|5673.09|5635.09|5673.15|5635.15|5670.21|5632.21|10
1608130370000|2020-12-16 14:52:50|5673.27|5635.27|5674.51|5636.51|5674.51|5636.51|5673.22|5635.22|10
1608130380000|2020-12-16 14:53:00|5674.7|5636.7|5674.64|5636.64|5675.63|5637.63|5674.52|5636.52|10
1608130390000|2020-12-16 14:53:10|5674.79|5636.79|5672.98|5634.98|5674.86|5636.86|5672.98|5634.98|8
1608130400000|2020-12-16 14:53:20|5672.94|5634.94|5669.64|5631.64|5672.94|5634.94|5669.64|5631.64|10
1608130410000|2020-12-16 14:53:30|5669.78|5631.78|5672.35|5634.35|5672.35|5634.35|5669.37|5631.37|10
1608130420000|2020-12-16 14:53:40|5672.32|5634.32|5674.09|5636.09|5674.09|5636.09|5672.32|5634.32|10
1608130430000|2020-12-16 14:53:50|5674.27|5636.27|5675.11|5637.11|5675.15|5637.15|5673.84|5635.84|10
1608130440000|2020-12-16 14:54:00|5674.7|5636.7|5675.18|5637.18|5675.18|5637.18|5674.52|5636.52|10
1608130450000|2020-12-16 14:54:10|5675.47|5637.47|5676.1|5638.1|5676.27|5638.27|5675.47|5637.47|10
1608130460000|2020-12-16 14:54:20|5675.98|5637.98|5674.96|5636.96|5675.98|5637.98|5674.53|5636.53|10
1608130470000|2020-12-16 14:54:30|5675.59|5637.59|5677.54|5639.54|5677.54|5639.54|5675.59|5637.59|8
1608130480000|2020-12-16 14:54:40|5677.68|5639.68|5679.53|5641.53|5679.53|5641.53|5677.68|5639.68|10
1608130490000|2020-12-16 14:54:50|5679.33|5641.33|5677.49|5639.49|5679.33|5641.33|5677.45|5639.45|10
1608130500000|2020-12-16 14:55:00|5677.25|5639.25|5678.08|5640.08|5678.08|5640.08|5677.17|5639.17|9
1608130510000|2020-12-16 14:55:10|5678.2|5640.2|5678.96|5640.96|5679.06|5641.06|5678.2|5640.2|10
1608130520000|2020-12-16 14:55:20|5678.87|5640.87|5679.46|5641.46|5679.46|5641.46|5678.84|5640.84|10
1608130530000|2020-12-16 14:55:30|5679.56|5641.56|5678.14|5640.14|5680.03|5642.03|5678.14|5640.14|10
1608130540000|2020-12-16 14:55:40|5678.08|5640.08|5677.3|5639.3|5678.08|5640.08|5677.3|5639.3|10
1608130550000|2020-12-16 14:55:50|5677.45|5639.45|5676.43|5638.43|5677.45|5639.45|5676.43|5638.43|10
1608130560000|2020-12-16 14:56:00|5676.77|5638.77|5676.3|5638.3|5677|5639|5676.3|5638.3|10
1608130570000|2020-12-16 14:56:10|5675.71|5637.71|5672.54|5634.54|5675.71|5637.71|5672.54|5634.54|10
1608130580000|2020-12-16 14:56:20|5672.27|5634.27|5670.14|5632.14|5672.27|5634.27|5670.14|5632.14|10
1608130590000|2020-12-16 14:56:30|5669.95|5631.95|5668.34|5630.34|5669.95|5631.95|5668.34|5630.34|9
1608130600000|2020-12-16 14:56:40|5668.29|5630.29|5667.59|5629.59|5668.29|5630.29|5666.18|5628.18|10
1608130610000|2020-12-16 14:56:50|5667.85|5629.85|5669.29|5631.29|5670.08|5632.08|5667.85|5629.85|9
1608130620000|2020-12-16 14:57:00|5669.49|5631.49|5668.63|5630.63|5669.69|5631.69|5668.28|5630.28|9
1608130630000|2020-12-16 14:57:10|5668.7|5630.7|5668.99|5630.99|5669.34|5631.34|5668.69|5630.69|10
1608130640000|2020-12-16 14:57:20|5668.67|5630.67|5665.69|5627.69|5668.67|5630.67|5665.69|5627.69|10
1608130650000|2020-12-16 14:57:30|5665.74|5627.74|5665.57|5627.57|5665.74|5627.74|5664.98|5626.98|10
1608130660000|2020-12-16 14:57:40|5665.76|5627.76|5666.05|5628.05|5666.05|5628.05|5665.67|5627.67|10
1608130670000|2020-12-16 14:57:50|5666.46|5628.46|5669.06|5631.06|5669.12|5631.12|5666.46|5628.46|10
1608130680000|2020-12-16 14:58:00|5669.6|5631.6|5671.55|5633.55|5671.55|5633.55|5669.6|5631.6|10
1608130690000|2020-12-16 14:58:10|5671.97|5633.97|5673.73|5635.73|5673.73|5635.73|5671.97|5633.97|10
1608130700000|2020-12-16 14:58:20|5673.85|5635.85|5674.4|5636.4|5674.4|5636.4|5673.85|5635.85|9
1608130710000|2020-12-16 14:58:30|5674.57|5636.57|5676.39|5638.39|5676.39|5638.39|5674.57|5636.57|10
1608130720000|2020-12-16 14:58:40|5676.44|5638.44|5678.27|5640.27|5678.27|5640.27|5676.28|5638.28|10
1608130730000|2020-12-16 14:58:50|5677.88|5639.88|5679.51|5641.51|5679.51|5641.51|5677.88|5639.88|10
1608130740000|2020-12-16 14:59:00|5679.18|5641.18|5680.86|5642.86|5680.86|5642.86|5679.17|5641.17|10
1608130750000|2020-12-16 14:59:10|5681.41|5643.41|5684.69|5646.69|5684.69|5646.69|5681.41|5643.41|10
1608130760000|2020-12-16 14:59:20|5685.49|5647.49|5688.05|5650.05|5688.16|5650.16|5685.49|5647.49|10
1608130770000|2020-12-16 14:59:30|5688.21|5650.21|5691.62|5653.62|5691.62|5653.62|5688.18|5650.18|10
1608130780000|2020-12-16 14:59:40|5691.49|5653.49|5692.35|5654.35|5692.39|5654.39|5691.46|5653.46|10
1608130790000|2020-12-16 14:59:50|5692.46|5654.46|5690.78|5652.78|5692.46|5654.46|5690.78|5652.78|10
1608130800000|2020-12-16 15:00:00|5690.98|5652.98|5692.46|5654.46|5692.46|5654.46|5690.41|5652.41|10
1608130810000|2020-12-16 15:00:10|5692.44|5654.44|5694.47|5656.47|5694.47|5656.47|5692.44|5654.44|10
1608130820000|2020-12-16 15:00:20|5694.91|5656.91|5693.34|5655.34|5694.98|5656.98|5693.34|5655.34|10
1608130830000|2020-12-16 15:00:30|5693.04|5655.04|5691.52|5653.52|5693.07|5655.07|5691.52|5653.52|10
1608130840000|2020-12-16 15:00:40|5691.49|5653.49|5687.7|5649.7|5691.49|5653.49|5687.7|5649.7|10
1608130850000|2020-12-16 15:00:50|5687.16|5649.16|5681.79|5643.79|5687.16|5649.16|5681.79|5643.79|10
1608130860000|2020-12-16 15:01:00|5680.42|5642.42|5680.98|5642.98|5680.98|5642.98|5680.01|5642.01|10
1608130870000|2020-12-16 15:01:10|5680.43|5642.43|5680.46|5642.46|5680.56|5642.56|5680.32|5642.32|10
1608130880000|2020-12-16 15:01:20|5680.78|5642.78|5681.82|5643.82|5681.99|5643.99|5680.37|5642.37|10
1608130890000|2020-12-16 15:01:30|5681.84|5643.84|5681.82|5643.82|5682.21|5644.21|5681.82|5643.82|10
1608130900000|2020-12-16 15:01:40|5681.66|5643.66|5679.14|5641.14|5681.7|5643.7|5677.72|5639.72|10
1608130910000|2020-12-16 15:01:50|5679.42|5641.42|5678.57|5640.57|5680.04|5642.04|5678.57|5640.57|10
1608130920000|2020-12-16 15:02:00|5677.78|5639.78|5675.66|5637.66|5677.78|5639.78|5675.66|5637.66|10
1608130930000|2020-12-16 15:02:10|5675.64|5637.64|5673.98|5635.98|5675.64|5637.64|5673.98|5635.98|10
1608130940000|2020-12-16 15:02:20|5674|5636|5673.34|5635.34|5674|5636|5673.07|5635.07|10
1608130950000|2020-12-16 15:02:30|5673.23|5635.23|5674.65|5636.65|5674.9|5636.9|5673.23|5635.23|10
1608130960000|2020-12-16 15:02:40|5674.47|5636.47|5671.93|5633.93|5674.47|5636.47|5671.87|5633.87|10
1608130970000|2020-12-16 15:02:50|5671.87|5633.87|5670.5|5632.5|5671.87|5633.87|5670.5|5632.5|10
1608130980000|2020-12-16 15:03:00|5670.26|5632.26|5670.41|5632.41|5670.72|5632.72|5670.17|5632.17|10
1608130990000|2020-12-16 15:03:10|5670.05|5632.05|5668.35|5630.35|5670.05|5632.05|5668.35|5630.35|10
1608131000000|2020-12-16 15:03:20|5668.46|5630.46|5668.65|5630.65|5668.86|5630.86|5668.42|5630.42|9
1608131010000|2020-12-16 15:03:30|5668.49|5630.49|5668.15|5630.15|5668.67|5630.67|5668.15|5630.15|10
1608131020000|2020-12-16 15:03:40|5668.09|5630.09|5667|5629|5668.09|5630.09|5666.94|5628.94|10
1608131030000|2020-12-16 15:03:50|5666.87|5628.87|5666.12|5628.12|5666.87|5628.87|5665.91|5627.91|9
1608131040000|2020-12-16 15:04:00|5666.34|5628.34|5666.63|5628.63|5667.14|5629.14|5666.34|5628.34|10
1608131050000|2020-12-16 15:04:10|5666.62|5628.62|5665.53|5627.53|5666.62|5628.62|5665.53|5627.53|10
1608131060000|2020-12-16 15:04:20|5665.36|5627.36|5663.66|5625.66|5665.36|5627.36|5663.66|5625.66|10
1608131070000|2020-12-16 15:04:30|5662.96|5624.96|5661.79|5623.79|5662.96|5624.96|5661.76|5623.76|9
1608131080000|2020-12-16 15:04:40|5661.34|5623.34|5659.18|5621.18|5661.34|5623.34|5659.07|5621.07|10
1608131090000|2020-12-16 15:04:50|5658.74|5620.74|5658.89|5620.89|5658.89|5620.89|5658.31|5620.31|10
1608131100000|2020-12-16 15:05:00|5658.58|5620.58|5661.74|5623.74|5661.74|5623.74|5658.37|5620.37|10
1608131110000|2020-12-16 15:05:10|5662.57|5624.57|5666.38|5628.38|5666.38|5628.38|5662.57|5624.57|10
1608131120000|2020-12-16 15:05:20|5667.24|5629.24|5667.28|5629.28|5667.72|5629.72|5666.74|5628.74|10
1608131130000|2020-12-16 15:05:30|5667.11|5629.11|5667.47|5629.47|5667.65|5629.65|5667.06|5629.06|10
1608131140000|2020-12-16 15:05:40|5667.36|5629.36|5665.92|5627.92|5667.6|5629.6|5665.8|5627.8|10
1608131150000|2020-12-16 15:05:50|5665.97|5627.97|5666.26|5628.26|5666.43|5628.43|5665.92|5627.92|10
1608131160000|2020-12-16 15:06:00|5666.35|5628.35|5666.43|5628.43|5666.43|5628.43|5665.74|5627.74|10
1608131170000|2020-12-16 15:06:10|5666.65|5628.65|5669|5631|5669|5631|5666.54|5628.54|9
1608131180000|2020-12-16 15:06:20|5668.98|5630.98|5669.4|5631.4|5669.47|5631.47|5668.83|5630.83|10
1608131190000|2020-12-16 15:06:30|5669.73|5631.73|5672.77|5634.77|5672.77|5634.77|5669.73|5631.73|10
1608131200000|2020-12-16 15:06:40|5672.64|5634.64|5674.44|5636.44|5674.44|5636.44|5672.64|5634.64|10
1608131210000|2020-12-16 15:06:50|5674.79|5636.79|5674.31|5636.31|5675.74|5637.74|5674.31|5636.31|10
1608131220000|2020-12-16 15:07:00|5674.51|5636.51|5676.89|5638.89|5676.89|5638.89|5674.27|5636.27|10
1608131230000|2020-12-16 15:07:10|5677.35|5639.35|5677.01|5639.01|5678.36|5640.36|5677.01|5639.01|10
1608131240000|2020-12-16 15:07:20|5676.83|5638.83|5677.24|5639.24|5677.35|5639.35|5676.4|5638.4|10
1608131250000|2020-12-16 15:07:30|5677.27|5639.27|5677.8|5639.8|5677.8|5639.8|5677.14|5639.14|8
1608131260000|2020-12-16 15:07:40|5677.7|5639.7|5677.32|5639.32|5678|5640|5677.32|5639.32|9
1608131270000|2020-12-16 15:07:50|5677.33|5639.33|5676.86|5638.86|5677.33|5639.33|5676.76|5638.76|10
1608131280000|2020-12-16 15:08:00|5677.11|5639.11|5677.12|5639.12|5677.64|5639.64|5677.05|5639.05|10
1608131290000|2020-12-16 15:08:10|5677.3|5639.3|5678.03|5640.03|5678.03|5640.03|5677.22|5639.22|10
1608131300000|2020-12-16 15:08:20|5678.38|5640.38|5682.38|5644.38|5682.38|5644.38|5678.38|5640.38|10
1608131310000|2020-12-16 15:08:30|5682.69|5644.69|5682.65|5644.65|5683.51|5645.51|5682.65|5644.65|10
1608131320000|2020-12-16 15:08:40|5682.61|5644.61|5682.64|5644.64|5682.8|5644.8|5681.97|5643.97|10
1608131330000|2020-12-16 15:08:50|5682.83|5644.83|5683.2|5645.2|5683.2|5645.2|5682.52|5644.52|9
1608131340000|2020-12-16 15:09:00|5683.76|5645.76|5684.62|5646.62|5684.62|5646.62|5683.65|5645.65|10
1608131350000|2020-12-16 15:09:10|5684.82|5646.82|5684.46|5646.46|5685.33|5647.33|5684.46|5646.46|10
1608131360000|2020-12-16 15:09:20|5684.12|5646.12|5683.17|5645.17|5684.12|5646.12|5683.17|5645.17|10
1608131370000|2020-12-16 15:09:30|5683.7|5645.7|5683.62|5645.62|5683.74|5645.74|5683.02|5645.02|10
1608131380000|2020-12-16 15:09:40|5683.7|5645.7|5684.81|5646.81|5685.03|5647.03|5683.7|5645.7|10
1608131390000|2020-12-16 15:09:50|5684.71|5646.71|5684.69|5646.69|5684.93|5646.93|5684.57|5646.57|10
1608131400000|2020-12-16 15:10:00|5684.43|5646.43|5685.3|5647.3|5685.32|5647.32|5684.31|5646.31|10
1608131410000|2020-12-16 15:10:10|5685.81|5647.81|5686.15|5648.15|5686.5|5648.5|5685.81|5647.81|10
1608131420000|2020-12-16 15:10:20|5685.27|5647.27|5683.88|5645.88|5685.27|5647.27|5683.88|5645.88|10
1608131430000|2020-12-16 15:10:30|5683.94|5645.94|5681.27|5643.27|5683.94|5645.94|5681.07|5643.07|10
1608131440000|2020-12-16 15:10:40|5681.53|5643.53|5683.31|5645.31|5683.31|5645.31|5681.35|5643.35|9
1608131450000|2020-12-16 15:10:50|5683.87|5645.87|5685.51|5647.51|5685.51|5647.51|5683.87|5645.87|10
1608131460000|2020-12-16 15:11:00|5685.19|5647.19|5684.47|5646.47|5685.26|5647.26|5683.96|5645.96|9
1608131470000|2020-12-16 15:11:10|5684.49|5646.49|5685.78|5647.78|5685.78|5647.78|5684.49|5646.49|10
1608131480000|2020-12-16 15:11:20|5685.95|5647.95|5686.23|5648.23|5686.38|5648.38|5685.93|5647.93|10
1608131490000|2020-12-16 15:11:30|5686.54|5648.54|5687.79|5649.79|5687.79|5649.79|5686.54|5648.54|9
1608131500000|2020-12-16 15:11:40|5688.6|5650.6|5691.03|5653.03|5691.03|5653.03|5688.31|5650.31|10
1608131510000|2020-12-16 15:11:50|5691.31|5653.31|5691.47|5653.47|5691.49|5653.49|5690.9|5652.9|10
1608131520000|2020-12-16 15:12:00|5691.5|5653.5|5692.05|5654.05|5692.14|5654.14|5691.47|5653.47|10
1608131530000|2020-12-16 15:12:10|5692.12|5654.12|5690.74|5652.74|5692.18|5654.18|5690.62|5652.62|10
1608131540000|2020-12-16 15:12:20|5690.96|5652.96|5692.25|5654.25|5692.25|5654.25|5690.96|5652.96|10
1608131550000|2020-12-16 15:12:30|5692.37|5654.37|5691.25|5653.25|5692.63|5654.63|5690.52|5652.52|10
1608131560000|2020-12-16 15:12:40|5691.21|5653.21|5691.67|5653.67|5692.17|5654.17|5690.87|5652.87|10
1608131570000|2020-12-16 15:12:50|5691.53|5653.53|5690.14|5652.14|5691.77|5653.77|5690.03|5652.03|10
1608131580000|2020-12-16 15:13:00|5690.18|5652.18|5690.28|5652.28|5690.5|5652.5|5690.02|5652.02|9
1608131590000|2020-12-16 15:13:10|5689.95|5651.95|5684.87|5646.87|5689.95|5651.95|5684.87|5646.87|10
1608131600000|2020-12-16 15:13:20|5684.33|5646.33|5683.38|5645.38|5684.72|5646.72|5683.38|5645.38|10
1608131610000|2020-12-16 15:13:30|5682.92|5644.92|5679.58|5641.58|5682.92|5644.92|5679.58|5641.58|10
1608131620000|2020-12-16 15:13:40|5678.79|5640.79|5678.99|5640.99|5678.99|5640.99|5678.07|5640.07|10
1608131630000|2020-12-16 15:13:50|5679.26|5641.26|5680.18|5642.18|5680.18|5642.18|5679.26|5641.26|10
1608131640000|2020-12-16 15:14:00|5679.84|5641.84|5677.39|5639.39|5679.84|5641.84|5677.39|5639.39|10
1608131650000|2020-12-16 15:14:10|5677.65|5639.65|5675.5|5637.5|5677.66|5639.66|5675.49|5637.49|10
1608131660000|2020-12-16 15:14:20|5675.45|5637.45|5673.97|5635.97|5675.45|5637.45|5673.88|5635.88|10
1608131670000|2020-12-16 15:14:30|5674.83|5636.83|5674.42|5636.42|5674.83|5636.83|5673.89|5635.89|10
1608131680000|2020-12-16 15:14:40|5674.41|5636.41|5674.33|5636.33|5674.69|5636.69|5674.18|5636.18|9
1608131690000|2020-12-16 15:14:50|5673.99|5635.99|5674.54|5636.54|5674.54|5636.54|5673.55|5635.55|10
1608131700000|2020-12-16 15:15:00|5674.62|5636.62|5674.97|5636.97|5674.97|5636.97|5674.27|5636.27|10
1608131710000|2020-12-16 15:15:10|5674.61|5636.61|5674.22|5636.22|5674.71|5636.71|5673.99|5635.99|10
1608131720000|2020-12-16 15:15:20|5674.32|5636.32|5674.11|5636.11|5674.76|5636.76|5674.08|5636.08|10
1608131730000|2020-12-16 15:15:30|5674.27|5636.27|5674.86|5636.86|5674.94|5636.94|5674.06|5636.06|10
1608131740000|2020-12-16 15:15:40|5674.75|5636.75|5675.04|5637.04|5675.11|5637.11|5674.7|5636.7|10
1608131750000|2020-12-16 15:15:50|5675.05|5637.05|5675.08|5637.08|5675.18|5637.18|5674.66|5636.66|9
1608131760000|2020-12-16 15:16:00|5674.91|5636.91|5675.62|5637.62|5675.62|5637.62|5674.71|5636.71|9
1608131770000|2020-12-16 15:16:10|5675.6|5637.6|5674.68|5636.68|5675.72|5637.72|5674.58|5636.58|10
1608131780000|2020-12-16 15:16:20|5674.77|5636.77|5674.62|5636.62|5674.77|5636.77|5674.11|5636.11|9
1608131790000|2020-12-16 15:16:30|5674.74|5636.74|5676.59|5638.59|5676.59|5638.59|5674.74|5636.74|10
1608131800000|2020-12-16 15:16:40|5677.39|5639.39|5678.16|5640.16|5678.16|5640.16|5677.19|5639.19|10
1608131810000|2020-12-16 15:16:50|5678.77|5640.77|5682.49|5644.49|5682.49|5644.49|5678.77|5640.77|10
1608131820000|2020-12-16 15:17:00|5683.22|5645.22|5685.23|5647.23|5685.23|5647.23|5683.22|5645.22|10
1608131830000|2020-12-16 15:17:10|5685.57|5647.57|5687.12|5649.12|5687.12|5649.12|5685.57|5647.57|10
1608131840000|2020-12-16 15:17:20|5687.64|5649.64|5687.47|5649.47|5687.64|5649.64|5687.22|5649.22|10
1608131850000|2020-12-16 15:17:30|5687.59|5649.59|5685.94|5647.94|5687.72|5649.72|5685.94|5647.94|10
1608131860000|2020-12-16 15:17:40|5685.59|5647.59|5684.45|5646.45|5685.59|5647.59|5684.45|5646.45|9
1608131870000|2020-12-16 15:17:50|5684.44|5646.44|5683.13|5645.13|5684.44|5646.44|5682.8|5644.8|10
1608131880000|2020-12-16 15:18:00|5682.95|5644.95|5683.27|5645.27|5683.43|5645.43|5682.93|5644.93|10
1608131890000|2020-12-16 15:18:10|5683.48|5645.48|5684.69|5646.69|5684.69|5646.69|5683.48|5645.48|10
1608131900000|2020-12-16 15:18:20|5684.64|5646.64|5686.18|5648.18|5686.18|5648.18|5684.64|5646.64|9
1608131910000|2020-12-16 15:18:30|5686.13|5648.13|5683.46|5645.46|5686.13|5648.13|5683.45|5645.45|10
1608131920000|2020-12-16 15:18:40|5682.82|5644.82|5680.44|5642.44|5682.82|5644.82|5680.24|5642.24|10
1608131930000|2020-12-16 15:18:50|5680.28|5642.28|5678.8|5640.8|5680.28|5642.28|5678.48|5640.48|9
1608131940000|2020-12-16 15:19:00|5678.95|5640.95|5680.33|5642.33|5680.33|5642.33|5678.95|5640.95|9
1608131950000|2020-12-16 15:19:10|5680.16|5642.16|5678.43|5640.43|5680.16|5642.16|5678.43|5640.43|10
1608131960000|2020-12-16 15:19:20|5678.48|5640.48|5677.45|5639.45|5678.63|5640.63|5677.23|5639.23|10
1608131970000|2020-12-16 15:19:30|5677.49|5639.49|5676.27|5638.27|5677.69|5639.69|5676.27|5638.27|10
1608131980000|2020-12-16 15:19:40|5676.24|5638.24|5676.23|5638.23|5676.93|5638.93|5676.13|5638.13|10
1608131990000|2020-12-16 15:19:50|5676.36|5638.36|5675.73|5637.73|5676.54|5638.54|5675.73|5637.73|10
1608132000000|2020-12-16 15:20:00|5675.53|5637.53|5674.69|5636.69|5675.71|5637.71|5674.69|5636.69|9
1608132010000|2020-12-16 15:20:10|5674.83|5636.83|5675.09|5637.09|5675.7|5637.7|5674.83|5636.83|10
1608132020000|2020-12-16 15:20:20|5674.75|5636.75|5672.77|5634.77|5674.88|5636.88|5672.77|5634.77|10
1608132030000|2020-12-16 15:20:30|5672.37|5634.37|5670.65|5632.65|5672.37|5634.37|5670.65|5632.65|10
1608132040000|2020-12-16 15:20:40|5670.63|5632.63|5669.01|5631.01|5670.63|5632.63|5669.01|5631.01|10
1608132050000|2020-12-16 15:20:50|5668.9|5630.9|5669.52|5631.52|5669.52|5631.52|5668.79|5630.79|10
1608132060000|2020-12-16 15:21:00|5669.73|5631.73|5671.04|5633.04|5671.04|5633.04|5669.67|5631.67|10
1608132070000|2020-12-16 15:21:10|5670.97|5632.97|5673.45|5635.45|5673.45|5635.45|5670.92|5632.92|10
1608132080000|2020-12-16 15:21:20|5673.42|5635.42|5674.01|5636.01|5674.28|5636.28|5673.42|5635.42|9
1608132090000|2020-12-16 15:21:30|5674.29|5636.29|5674.73|5636.73|5674.73|5636.73|5673.92|5635.92|10
1608132100000|2020-12-16 15:21:40|5674.68|5636.68|5674.47|5636.47|5674.68|5636.68|5674.34|5636.34|10
1608132110000|2020-12-16 15:21:50|5674.61|5636.61|5673.92|5635.92|5674.61|5636.61|5673.92|5635.92|10
1608132120000|2020-12-16 15:22:00|5674.17|5636.17|5674.43|5636.43|5675.15|5637.15|5674.17|5636.17|9
1608132130000|2020-12-16 15:22:10|5673.97|5635.97|5673.04|5635.04|5673.97|5635.97|5672.62|5634.62|10
1608132140000|2020-12-16 15:22:20|5673|5635|5669.92|5631.92|5673|5635|5669.87|5631.87|10
1608132150000|2020-12-16 15:22:30|5669.84|5631.84|5667.94|5629.94|5669.84|5631.84|5667.92|5629.92|10
1608132160000|2020-12-16 15:22:40|5667.77|5629.77|5664.92|5626.92|5667.77|5629.77|5664.92|5626.92|10
1608132170000|2020-12-16 15:22:50|5663.96|5625.96|5663.71|5625.71|5663.96|5625.96|5663.25|5625.25|9
1608132180000|2020-12-16 15:23:00|5663.87|5625.87|5661.95|5623.95|5663.87|5625.87|5661.95|5623.95|10
1608132190000|2020-12-16 15:23:10|5661.21|5623.21|5659.56|5621.56|5661.21|5623.21|5659.56|5621.56|10
1608132200000|2020-12-16 15:23:20|5659.6|5621.6|5656.67|5618.67|5659.6|5621.6|5656.67|5618.67|10
1608132210000|2020-12-16 15:23:30|5656.58|5618.58|5656.63|5618.63|5657.21|5619.21|5656.48|5618.48|9
1608132220000|2020-12-16 15:23:40|5656.62|5618.62|5655.42|5617.42|5656.64|5618.64|5655.1|5617.1|10
1608132230000|2020-12-16 15:23:50|5655.28|5617.28|5653.93|5615.93|5655.28|5617.28|5653.93|5615.93|9
1608132240000|2020-12-16 15:24:00|5653.75|5615.75|5654.23|5616.23|5654.32|5616.32|5653.73|5615.73|10
1608132250000|2020-12-16 15:24:10|5654.37|5616.37|5656.88|5618.88|5656.88|5618.88|5654.37|5616.37|10
1608132260000|2020-12-16 15:24:20|5657.09|5619.09|5659.77|5621.77|5660.36|5622.36|5657.09|5619.09|10
1608132270000|2020-12-16 15:24:30|5659.8|5621.8|5659.01|5621.01|5659.8|5621.8|5659.01|5621.01|10
1608132280000|2020-12-16 15:24:40|5658.78|5620.78|5656.97|5618.97|5658.84|5620.84|5656.97|5618.97|10
1608132290000|2020-12-16 15:24:50|5655.95|5617.95|5653.9|5615.9|5655.95|5617.95|5653.9|5615.9|10
1608132300000|2020-12-16 15:25:00|5653.6|5615.6|5653.72|5615.72|5653.72|5615.72|5652.84|5614.84|10
1608132310000|2020-12-16 15:25:10|5653.7|5615.7|5654.4|5616.4|5655.08|5617.08|5653.7|5615.7|9
1608132320000|2020-12-16 15:25:20|5654.6|5616.6|5655.9|5617.9|5655.9|5617.9|5654.6|5616.6|9
1608132330000|2020-12-16 15:25:30|5655.94|5617.94|5656.45|5618.45|5656.45|5618.45|5655.55|5617.55|10
1608132340000|2020-12-16 15:25:40|5656.71|5618.71|5658.47|5620.47|5658.47|5620.47|5656.71|5618.71|10
1608132350000|2020-12-16 15:25:50|5658.58|5620.58|5658.77|5620.77|5659.29|5621.29|5658.58|5620.58|10
1608132360000|2020-12-16 15:26:00|5658.15|5620.15|5658.37|5620.37|5658.47|5620.47|5658.06|5620.06|9
1608132370000|2020-12-16 15:26:10|5658.32|5620.32|5657.77|5619.77|5658.32|5620.32|5657.77|5619.77|10
1608132380000|2020-12-16 15:26:20|5658.21|5620.21|5659.23|5621.23|5659.27|5621.27|5658.06|5620.06|10
1608132390000|2020-12-16 15:26:30|5659.24|5621.24|5662.16|5624.16|5662.16|5624.16|5659.24|5621.24|9
1608132400000|2020-12-16 15:26:40|5662.12|5624.12|5662.1|5624.1|5662.33|5624.33|5661.97|5623.97|10
1608132410000|2020-12-16 15:26:50|5662.35|5624.35|5662.86|5624.86|5662.86|5624.86|5662.35|5624.35|10
1608132420000|2020-12-16 15:27:00|5662.93|5624.93|5665.01|5627.01|5665.01|5627.01|5662.93|5624.93|10
1608132430000|2020-12-16 15:27:10|5665.08|5627.08|5665.72|5627.72|5665.72|5627.72|5665.08|5627.08|10
1608132440000|2020-12-16 15:27:20|5665.94|5627.94|5665.61|5627.61|5665.94|5627.94|5665.26|5627.26|9
1608132450000|2020-12-16 15:27:30|5665.47|5627.47|5666.95|5628.95|5666.95|5628.95|5665.47|5627.47|10
1608132460000|2020-12-16 15:27:40|5667.05|5629.05|5668.07|5630.07|5668.07|5630.07|5667.05|5629.05|10
1608132470000|2020-12-16 15:27:50|5667.85|5629.85|5667.23|5629.23|5668.09|5630.09|5667.23|5629.23|9
1608132480000|2020-12-16 15:28:00|5667.3|5629.3|5667.01|5629.01|5667.3|5629.3|5666.55|5628.55|10
1608132490000|2020-12-16 15:28:10|5666.98|5628.98|5667.18|5629.18|5667.38|5629.38|5666.44|5628.44|10
1608132500000|2020-12-16 15:28:20|5667.07|5629.07|5667.76|5629.76|5667.76|5629.76|5667.07|5629.07|9
1608132510000|2020-12-16 15:28:30|5667.84|5629.84|5666.96|5628.96|5667.84|5629.84|5666.88|5628.88|9
1608132520000|2020-12-16 15:28:40|5666.87|5628.87|5667.95|5629.95|5667.95|5629.95|5666.87|5628.87|10
1608132530000|2020-12-16 15:28:50|5667.98|5629.98|5669.18|5631.18|5669.18|5631.18|5667.98|5629.98|10
1608132540000|2020-12-16 15:29:00|5669.33|5631.33|5671.43|5633.43|5671.43|5633.43|5669.33|5631.33|10
1608132550000|2020-12-16 15:29:10|5672.25|5634.25|5671.7|5633.7|5672.25|5634.25|5671.7|5633.7|10
1608132560000|2020-12-16 15:29:20|5671.45|5633.45|5671.43|5633.43|5671.47|5633.47|5670.9|5632.9|9
1608132570000|2020-12-16 15:29:30|5671.38|5633.38|5672.67|5634.67|5672.67|5634.67|5671.38|5633.38|10
1608132580000|2020-12-16 15:29:40|5673.32|5635.32|5674.05|5636.05|5674.05|5636.05|5673.32|5635.32|10
1608132590000|2020-12-16 15:29:50|5673.99|5635.99|5672.8|5634.8|5673.99|5635.99|5672.8|5634.8|10
1608132600000|2020-12-16 15:30:00|5672.7|5634.7|5667.59|5629.59|5672.7|5634.7|5667.59|5629.59|10
1608132610000|2020-12-16 15:30:10|5667.45|5629.45|5666.44|5628.44|5667.45|5629.45|5666.2|5628.2|10
1608132620000|2020-12-16 15:30:20|5665.81|5627.81|5666.03|5628.03|5666.27|5628.27|5665.81|5627.81|9
1608132630000|2020-12-16 15:30:30|5666.04|5628.04|5664.6|5626.6|5666.04|5628.04|5664.46|5626.46|10
1608132640000|2020-12-16 15:30:40|5664.66|5626.66|5664.34|5626.34|5664.66|5626.66|5663.61|5625.61|10
1608132650000|2020-12-16 15:30:50|5663.95|5625.95|5667.33|5629.33|5667.33|5629.33|5663.89|5625.89|10
1608132660000|2020-12-16 15:31:00|5667.18|5629.18|5668.14|5630.14|5668.14|5630.14|5667.18|5629.18|10
1608132670000|2020-12-16 15:31:10|5668.24|5630.24|5664.23|5626.23|5668.24|5630.24|5664.1|5626.1|10
1608132680000|2020-12-16 15:31:20|5664.18|5626.18|5662.55|5624.55|5664.18|5626.18|5662.55|5624.55|9
1608132690000|2020-12-16 15:31:30|5662.51|5624.51|5662.12|5624.12|5662.51|5624.51|5662.12|5624.12|10
1608132700000|2020-12-16 15:31:40|5661.92|5623.92|5660.05|5622.05|5661.92|5623.92|5660.05|5622.05|10
1608132710000|2020-12-16 15:31:50|5659.94|5621.94|5660.12|5622.12|5660.26|5622.26|5659.94|5621.94|9
1608132720000|2020-12-16 15:32:00|5660.14|5622.14|5658.84|5620.84|5660.14|5622.14|5658.84|5620.84|10
1608132730000|2020-12-16 15:32:10|5658.67|5620.67|5657.19|5619.19|5658.91|5620.91|5657.19|5619.19|10
1608132740000|2020-12-16 15:32:20|5657.34|5619.34|5655.11|5617.11|5657.34|5619.34|5655.11|5617.11|9
1608132750000|2020-12-16 15:32:30|5655.22|5617.22|5654.67|5616.67|5655.22|5617.22|5654.45|5616.45|10
1608132760000|2020-12-16 15:32:40|5654.72|5616.72|5655.69|5617.69|5655.79|5617.79|5654.72|5616.72|10
1608132770000|2020-12-16 15:32:50|5655.76|5617.76|5654.98|5616.98|5655.76|5617.76|5654.98|5616.98|9
1608132780000|2020-12-16 15:33:00|5655.02|5617.02|5655.3|5617.3|5655.44|5617.44|5655.02|5617.02|10
1608132790000|2020-12-16 15:33:10|5655.34|5617.34|5653.19|5615.19|5655.34|5617.34|5653.19|5615.19|10
1608132800000|2020-12-16 15:33:20|5652.81|5614.81|5651.63|5613.63|5652.81|5614.81|5651.63|5613.63|9
1608132810000|2020-12-16 15:33:30|5651|5613|5648.58|5610.58|5651|5613|5648.58|5610.58|10
1608132820000|2020-12-16 15:33:40|5648.35|5610.35|5645.13|5607.13|5648.35|5610.35|5645.13|5607.13|10
1608132830000|2020-12-16 15:33:50|5644.83|5606.83|5645.98|5607.98|5645.98|5607.98|5644.8|5606.8|8
1608132840000|2020-12-16 15:34:00|5645.88|5607.88|5650.01|5612.01|5650.01|5612.01|5645.88|5607.88|10
1608132850000|2020-12-16 15:34:10|5650.3|5612.3|5649.7|5611.7|5651.06|5613.06|5649.7|5611.7|10
1608132860000|2020-12-16 15:34:20|5649.69|5611.69|5648.38|5610.38|5649.69|5611.69|5648.22|5610.22|10
1608132870000|2020-12-16 15:34:30|5648.27|5610.27|5648.3|5610.3|5648.54|5610.54|5648.1|5610.1|10
1608132880000|2020-12-16 15:34:40|5648.35|5610.35|5646.24|5608.24|5648.35|5610.35|5646.24|5608.24|10
1608132890000|2020-12-16 15:34:50|5646.28|5608.28|5646.7|5608.7|5646.7|5608.7|5646.18|5608.18|10
1608132900000|2020-12-16 15:35:00|5646.8|5608.8|5644.88|5606.88|5646.8|5608.8|5644.88|5606.88|9
1608132910000|2020-12-16 15:35:10|5644.56|5606.56|5644.92|5606.92|5645|5607|5644.49|5606.49|10
1608132920000|2020-12-16 15:35:20|5644.88|5606.88|5645.96|5607.96|5645.96|5607.96|5644.88|5606.88|10
1608132930000|2020-12-16 15:35:30|5645.83|5607.83|5646.2|5608.2|5646.2|5608.2|5645.56|5607.56|10
1608132940000|2020-12-16 15:35:40|5646.13|5608.13|5645.29|5607.29|5646.26|5608.26|5645.29|5607.29|9
1608132950000|2020-12-16 15:35:50|5645.3|5607.3|5644.48|5606.48|5645.33|5607.33|5644.48|5606.48|10
1608132960000|2020-12-16 15:36:00|5644.28|5606.28|5644.31|5606.31|5644.6|5606.6|5643.57|5605.57|10
1608132970000|2020-12-16 15:36:10|5644.4|5606.4|5647.17|5609.17|5647.17|5609.17|5644.4|5606.4|9
1608132980000|2020-12-16 15:36:20|5647.68|5609.68|5648.95|5610.95|5649.01|5611.01|5647.68|5609.68|10
1608132990000|2020-12-16 15:36:30|5649.15|5611.15|5649.7|5611.7|5649.8|5611.8|5649.12|5611.12|10
1608133000000|2020-12-16 15:36:40|5649.75|5611.75|5650.86|5612.86|5650.86|5612.86|5649.75|5611.75|10
1608133010000|2020-12-16 15:36:50|5650.88|5612.88|5652.83|5614.83|5653.05|5615.05|5650.88|5612.88|10
1608133020000|2020-12-16 15:37:00|5652.92|5614.92|5654.71|5616.71|5654.71|5616.71|5652.92|5614.92|9
1608133030000|2020-12-16 15:37:10|5654.88|5616.88|5656.45|5618.45|5656.45|5618.45|5654.88|5616.88|10
1608133040000|2020-12-16 15:37:20|5655.96|5617.96|5657.17|5619.17|5657.29|5619.29|5655.96|5617.96|10
1608133050000|2020-12-16 15:37:30|5657.21|5619.21|5658.17|5620.17|5658.17|5620.17|5656.97|5618.97|9
1608133060000|2020-12-16 15:37:40|5658.26|5620.26|5656.67|5618.67|5658.27|5620.27|5656.67|5618.67|10
1608133070000|2020-12-16 15:37:50|5656.65|5618.65|5655.59|5617.59|5656.65|5618.65|5655.59|5617.59|10
1608133080000|2020-12-16 15:38:00|5655.38|5617.38|5654.53|5616.53|5655.38|5617.38|5654.48|5616.48|10
1608133090000|2020-12-16 15:38:10|5654.73|5616.73|5655.37|5617.37|5655.37|5617.37|5654.58|5616.58|10
1608133100000|2020-12-16 15:38:20|5655.38|5617.38|5655.56|5617.56|5655.63|5617.63|5655|5617|10
1608133110000|2020-12-16 15:38:30|5655.86|5617.86|5655.85|5617.85|5656.31|5618.31|5655.85|5617.85|10
1608133120000|2020-12-16 15:38:40|5655.97|5617.97|5655.99|5617.99|5656.26|5618.26|5655.94|5617.94|10
1608133130000|2020-12-16 15:38:50|5656.14|5618.14|5655.24|5617.24|5656.14|5618.14|5655.24|5617.24|9
1608133140000|2020-12-16 15:39:00|5655.08|5617.08|5653.62|5615.62|5655.31|5617.31|5653.62|5615.62|9
1608133150000|2020-12-16 15:39:10|5653.76|5615.76|5651.59|5613.59|5653.76|5615.76|5651.59|5613.59|10
1608133160000|2020-12-16 15:39:20|5651.46|5613.46|5651.12|5613.12|5651.46|5613.46|5651.02|5613.02|10
1608133170000|2020-12-16 15:39:30|5651.05|5613.05|5650.89|5612.89|5651.1|5613.1|5650.65|5612.65|10
1608133180000|2020-12-16 15:39:40|5651.29|5613.29|5654.22|5616.22|5654.22|5616.22|5651.29|5613.29|9
1608133190000|2020-12-16 15:39:50|5654.29|5616.29|5655.76|5617.76|5655.76|5617.76|5654.29|5616.29|9
1608133200000|2020-12-16 15:40:00|5655.47|5617.47|5656.43|5618.43|5656.43|5618.43|5655.3|5617.3|9
1608133210000|2020-12-16 15:40:10|5656.15|5618.15|5654.78|5616.78|5656.15|5618.15|5654.78|5616.78|10
1608133220000|2020-12-16 15:40:20|5654.73|5616.73|5654.98|5616.98|5654.98|5616.98|5654.16|5616.16|10
1608133230000|2020-12-16 15:40:30|5655.49|5617.49|5656.73|5618.73|5656.8|5618.8|5655.49|5617.49|9
1608133240000|2020-12-16 15:40:40|5656.93|5618.93|5657.99|5619.99|5657.99|5619.99|5656.93|5618.93|10
1608133250000|2020-12-16 15:40:50|5657.98|5619.98|5659.72|5621.72|5659.72|5621.72|5657.98|5619.98|10
1608133260000|2020-12-16 15:41:00|5659.74|5621.74|5662.68|5624.68|5662.72|5624.72|5659.68|5621.68|10
1608133270000|2020-12-16 15:41:10|5662.92|5624.92|5663.9|5625.9|5663.9|5625.9|5662.92|5624.92|9
1608133280000|2020-12-16 15:41:20|5664.05|5626.05|5665.22|5627.22|5665.22|5627.22|5664.05|5626.05|10
1608133290000|2020-12-16 15:41:30|5665.07|5627.07|5668.99|5630.99|5668.99|5630.99|5664.93|5626.93|10
1608133300000|2020-12-16 15:41:40|5668.98|5630.98|5669.86|5631.86|5669.86|5631.86|5668.98|5630.98|9
1608133310000|2020-12-16 15:41:50|5669.87|5631.87|5670.48|5632.48|5670.5|5632.5|5669.56|5631.56|10
1608133320000|2020-12-16 15:42:00|5670.76|5632.76|5672.54|5634.54|5672.54|5634.54|5670.76|5632.76|10
1608133330000|2020-12-16 15:42:10|5672.8|5634.8|5675.2|5637.2|5675.28|5637.28|5672.8|5634.8|10
1608133340000|2020-12-16 15:42:20|5675.39|5637.39|5674.24|5636.24|5675.39|5637.39|5674.19|5636.19|10
1608133350000|2020-12-16 15:42:30|5674.13|5636.13|5673.63|5635.63|5674.62|5636.62|5673.63|5635.63|10
1608133360000|2020-12-16 15:42:40|5673.31|5635.31|5672.59|5634.59|5673.31|5635.31|5672.56|5634.56|9
1608133370000|2020-12-16 15:42:50|5672.65|5634.65|5672.24|5634.24|5673.07|5635.07|5671.92|5633.92|9
1608133380000|2020-12-16 15:43:00|5672.4|5634.4|5673.7|5635.7|5673.7|5635.7|5672.4|5634.4|10
1608133390000|2020-12-16 15:43:10|5673.67|5635.67|5675.13|5637.13|5675.13|5637.13|5673.66|5635.66|10
1608133400000|2020-12-16 15:43:20|5675.16|5637.16|5676.89|5638.89|5676.89|5638.89|5675.16|5637.16|9
1608133410000|2020-12-16 15:43:30|5677.05|5639.05|5678.24|5640.24|5678.27|5640.27|5676.89|5638.89|10
1608133420000|2020-12-16 15:43:40|5678.28|5640.28|5677.36|5639.36|5678.28|5640.28|5677.36|5639.36|10
1608133430000|2020-12-16 15:43:50|5677.12|5639.12|5677.08|5639.08|5677.24|5639.24|5676.98|5638.98|9
1608133440000|2020-12-16 15:44:00|5677.61|5639.61|5678.24|5640.24|5678.24|5640.24|5677.61|5639.61|9
1608133450000|2020-12-16 15:44:10|5678.23|5640.23|5678.54|5640.54|5678.58|5640.58|5677.96|5639.96|10
1608133460000|2020-12-16 15:44:20|5678.67|5640.67|5679.61|5641.61|5679.61|5641.61|5678.67|5640.67|10
1608133470000|2020-12-16 15:44:30|5679.62|5641.62|5680.32|5642.32|5680.32|5642.32|5679.62|5641.62|10
1608133480000|2020-12-16 15:44:40|5680.27|5642.27|5681.41|5643.41|5681.41|5643.41|5680.27|5642.27|10
1608133490000|2020-12-16 15:44:50|5681.34|5643.34|5682.37|5644.37|5682.37|5644.37|5681.33|5643.33|10
1608133500000|2020-12-16 15:45:00|5682.2|5644.2|5682.81|5644.81|5683.01|5645.01|5682.2|5644.2|10
1608133510000|2020-12-16 15:45:10|5682.86|5644.86|5681.42|5643.42|5682.86|5644.86|5681.42|5643.42|9
1608133520000|2020-12-16 15:45:20|5680.72|5642.72|5677.69|5639.69|5680.79|5642.79|5677.66|5639.66|10
1608133530000|2020-12-16 15:45:30|5677.71|5639.71|5678.46|5640.46|5678.46|5640.46|5677.34|5639.34|10
1608133540000|2020-12-16 15:45:40|5678.39|5640.39|5676.94|5638.94|5678.39|5640.39|5676.94|5638.94|10
1608133550000|2020-12-16 15:45:50|5676.59|5638.59|5675.71|5637.71|5676.59|5638.59|5675.71|5637.71|9
1608133560000|2020-12-16 15:46:00|5675.52|5637.52|5675.3|5637.3|5675.59|5637.59|5675.3|5637.3|9
1608133570000|2020-12-16 15:46:10|5675.17|5637.17|5672.39|5634.39|5675.17|5637.17|5672.39|5634.39|10
1608133580000|2020-12-16 15:46:20|5672.15|5634.15|5671.07|5633.07|5672.15|5634.15|5671.07|5633.07|10
1608133590000|2020-12-16 15:46:30|5671|5633|5671.68|5633.68|5671.68|5633.68|5670.79|5632.79|10
1608133600000|2020-12-16 15:46:40|5671.69|5633.69|5672.15|5634.15|5672.61|5634.61|5671.69|5633.69|10
1608133610000|2020-12-16 15:46:50|5672.27|5634.27|5670.36|5632.36|5672.27|5634.27|5670.36|5632.36|10
1608133620000|2020-12-16 15:47:00|5670.23|5632.23|5670.75|5632.75|5670.75|5632.75|5670.13|5632.13|10
1608133630000|2020-12-16 15:47:10|5670.43|5632.43|5671.54|5633.54|5671.54|5633.54|5670.03|5632.03|10
1608133640000|2020-12-16 15:47:20|5671.66|5633.66|5672.76|5634.76|5672.83|5634.83|5671.66|5633.66|10
1608133650000|2020-12-16 15:47:30|5672.94|5634.94|5672.67|5634.67|5673.09|5635.09|5672.63|5634.63|10
1608133660000|2020-12-16 15:47:40|5672.78|5634.78|5671.76|5633.76|5672.85|5634.85|5671.76|5633.76|10
1608133670000|2020-12-16 15:47:50|5672.21|5634.21|5674.29|5636.29|5674.39|5636.39|5672.21|5634.21|10
1608133680000|2020-12-16 15:48:00|5674.53|5636.53|5674.07|5636.07|5674.53|5636.53|5673.82|5635.82|10
1608133690000|2020-12-16 15:48:10|5674.14|5636.14|5673.89|5635.89|5674.3|5636.3|5673.89|5635.89|10
1608133700000|2020-12-16 15:48:20|5673.94|5635.94|5674.69|5636.69|5674.69|5636.69|5673.9|5635.9|9
1608133710000|2020-12-16 15:48:30|5674.71|5636.71|5675.66|5637.66|5675.77|5637.77|5674.71|5636.71|10
1608133720000|2020-12-16 15:48:40|5675.65|5637.65|5674.58|5636.58|5675.76|5637.76|5674.58|5636.58|10
1608133730000|2020-12-16 15:48:50|5674.62|5636.62|5674.29|5636.29|5674.62|5636.62|5674.29|5636.29|10
1608133740000|2020-12-16 15:49:00|5674.3|5636.3|5674.59|5636.59|5674.68|5636.68|5674.27|5636.27|8
1608133750000|2020-12-16 15:49:10|5674.4|5636.4|5675.19|5637.19|5675.32|5637.32|5674.4|5636.4|10
1608133760000|2020-12-16 15:49:20|5674.99|5636.99|5674.95|5636.95|5675.22|5637.22|5674.91|5636.91|10
1608133770000|2020-12-16 15:49:30|5674.91|5636.91|5675.84|5637.84|5676.08|5638.08|5674.81|5636.81|10
1608133780000|2020-12-16 15:49:40|5675.86|5637.86|5676.89|5638.89|5676.99|5638.99|5675.86|5637.86|10
1608133790000|2020-12-16 15:49:50|5676.79|5638.79|5676.98|5638.98|5677.09|5639.09|5676.57|5638.57|10
1608133800000|2020-12-16 15:50:00|5677.01|5639.01|5676.86|5638.86|5677.03|5639.03|5676.77|5638.77|10
1608133810000|2020-12-16 15:50:10|5676.5|5638.5|5675.16|5637.16|5676.5|5638.5|5675.16|5637.16|10
1608133820000|2020-12-16 15:50:20|5674.89|5636.89|5670.61|5632.61|5674.89|5636.89|5670.61|5632.61|10
1608133830000|2020-12-16 15:50:30|5668.88|5630.88|5663.37|5625.37|5668.88|5630.88|5663.37|5625.37|10
1608133840000|2020-12-16 15:50:40|5663.29|5625.29|5661.63|5623.63|5663.35|5625.35|5661.3|5623.3|10
1608133850000|2020-12-16 15:50:50|5661.61|5623.61|5662.2|5624.2|5662.2|5624.2|5661.61|5623.61|10
1608133860000|2020-12-16 15:51:00|5662.21|5624.21|5662.28|5624.28|5662.46|5624.46|5661.84|5623.84|10
1608133870000|2020-12-16 15:51:10|5662.35|5624.35|5663.67|5625.67|5663.76|5625.76|5662.35|5624.35|10
1608133880000|2020-12-16 15:51:20|5664.22|5626.22|5664.61|5626.61|5664.9|5626.9|5664.22|5626.22|10
1608133890000|2020-12-16 15:51:30|5664.74|5626.74|5664.65|5626.65|5664.89|5626.89|5664.23|5626.23|9
1608133900000|2020-12-16 15:51:40|5664.74|5626.74|5667.43|5629.43|5667.43|5629.43|5664.74|5626.74|10
1608133910000|2020-12-16 15:51:50|5667.41|5629.41|5671.18|5633.18|5671.18|5633.18|5667.41|5629.41|9
1608133920000|2020-12-16 15:52:00|5671.26|5633.26|5674.41|5636.41|5674.41|5636.41|5671.26|5633.26|10
1608133930000|2020-12-16 15:52:10|5674.57|5636.57|5674.53|5636.53|5674.66|5636.66|5674.36|5636.36|9
1608133940000|2020-12-16 15:52:20|5674.44|5636.44|5674.21|5636.21|5674.91|5636.91|5674.21|5636.21|10
1608133950000|2020-12-16 15:52:30|5674.12|5636.12|5674.12|5636.12|5674.16|5636.16|5673.64|5635.64|8
1608133960000|2020-12-16 15:52:40|5673.98|5635.98|5674.49|5636.49|5674.49|5636.49|5673.84|5635.84|10
1608133970000|2020-12-16 15:52:50|5674.63|5636.63|5673.53|5635.53|5674.83|5636.83|5673.53|5635.53|10
1608133980000|2020-12-16 15:53:00|5673.25|5635.25|5671.41|5633.41|5673.25|5635.25|5671.41|5633.41|10
1608133990000|2020-12-16 15:53:10|5671.53|5633.53|5669.23|5631.23|5671.65|5633.65|5669.23|5631.23|10
1608134000000|2020-12-16 15:53:20|5668.96|5630.96|5667.53|5629.53|5668.96|5630.96|5667.53|5629.53|10
1608134010000|2020-12-16 15:53:30|5667.56|5629.56|5667.24|5629.24|5667.63|5629.63|5667.08|5629.08|10
1608134020000|2020-12-16 15:53:40|5667.29|5629.29|5667.75|5629.75|5667.94|5629.94|5666.93|5628.93|10
1608134030000|2020-12-16 15:53:50|5667.72|5629.72|5669.4|5631.4|5669.4|5631.4|5667.72|5629.72|10
1608134040000|2020-12-16 15:54:00|5669.58|5631.58|5669.29|5631.29|5669.92|5631.92|5669.29|5631.29|10
1608134050000|2020-12-16 15:54:10|5669.24|5631.24|5667.21|5629.21|5669.24|5631.24|5667.21|5629.21|10
1608134060000|2020-12-16 15:54:20|5667.24|5629.24|5668.07|5630.07|5668.07|5630.07|5667.2|5629.2|10
1608134070000|2020-12-16 15:54:30|5668.13|5630.13|5667.85|5629.85|5668.18|5630.18|5667.68|5629.68|10
1608134080000|2020-12-16 15:54:40|5667.96|5629.96|5667.61|5629.61|5667.96|5629.96|5667.61|5629.61|9
1608134090000|2020-12-16 15:54:50|5667.62|5629.62|5667.49|5629.49|5668.02|5630.02|5667.47|5629.47|9
1608134100000|2020-12-16 15:55:00|5667.41|5629.41|5666.46|5628.46|5667.41|5629.41|5666.41|5628.41|9
1608134110000|2020-12-16 15:55:10|5666.42|5628.42|5665.88|5627.88|5666.42|5628.42|5665.57|5627.57|8
1608134120000|2020-12-16 15:55:20|5665.68|5627.68|5666.22|5628.22|5666.33|5628.33|5665.68|5627.68|9
1608134130000|2020-12-16 15:55:30|5666.73|5628.73|5668.99|5630.99|5668.99|5630.99|5666.73|5628.73|10
1608134140000|2020-12-16 15:55:40|5669.4|5631.4|5671.66|5633.66|5671.66|5633.66|5669.4|5631.4|10
1608134150000|2020-12-16 15:55:50|5671.4|5633.4|5666.44|5628.44|5671.4|5633.4|5666.44|5628.44|10
1608134160000|2020-12-16 15:56:00|5666.11|5628.11|5664.5|5626.5|5666.11|5628.11|5664.5|5626.5|10
1608134170000|2020-12-16 15:56:10|5664.55|5626.55|5663.74|5625.74|5664.55|5626.55|5663.39|5625.39|9
1608134180000|2020-12-16 15:56:20|5663.86|5625.86|5663.6|5625.6|5664.35|5626.35|5663.43|5625.43|10
1608134190000|2020-12-16 15:56:30|5663.83|5625.83|5664.83|5626.83|5664.9|5626.9|5663.58|5625.58|10
1608134200000|2020-12-16 15:56:40|5664.77|5626.77|5664.96|5626.96|5665.03|5627.03|5664.13|5626.13|9
1608134210000|2020-12-16 15:56:50|5664.59|5626.59|5666.75|5628.75|5666.75|5628.75|5664.59|5626.59|9
1608134220000|2020-12-16 15:57:00|5666.7|5628.7|5668.76|5630.76|5668.76|5630.76|5666.7|5628.7|10
1608134230000|2020-12-16 15:57:10|5668.85|5630.85|5670.99|5632.99|5670.99|5632.99|5668.85|5630.85|8
1608134240000|2020-12-16 15:57:20|5670.94|5632.94|5672.85|5634.85|5672.95|5634.95|5670.94|5632.94|10
1608134250000|2020-12-16 15:57:30|5672.95|5634.95|5672.25|5634.25|5672.95|5634.95|5672.25|5634.25|10
1608134260000|2020-12-16 15:57:40|5672.45|5634.45|5672.78|5634.78|5672.78|5634.78|5671.96|5633.96|10
1608134270000|2020-12-16 15:57:50|5672.68|5634.68|5673.2|5635.2|5673.2|5635.2|5672.22|5634.22|10
1608134280000|2020-12-16 15:58:00|5673.32|5635.32|5674.83|5636.83|5674.83|5636.83|5673.32|5635.32|10
1608134290000|2020-12-16 15:58:10|5675.03|5637.03|5677.87|5639.87|5677.87|5639.87|5675.03|5637.03|10
1608134300000|2020-12-16 15:58:20|5678.48|5640.48|5682.28|5644.28|5682.28|5644.28|5678.48|5640.48|10
1608134310000|2020-12-16 15:58:30|5682.37|5644.37|5683.36|5645.36|5683.54|5645.54|5682.37|5644.37|10
1608134320000|2020-12-16 15:58:40|5683.41|5645.41|5685.06|5647.06|5685.06|5647.06|5683.37|5645.37|10
1608134330000|2020-12-16 15:58:50|5684.96|5646.96|5686.68|5648.68|5686.68|5648.68|5684.94|5646.94|10
1608134340000|2020-12-16 15:59:00|5686.97|5648.97|5687.88|5649.88|5687.88|5649.88|5686.97|5648.97|10
1608134350000|2020-12-16 15:59:10|5688.48|5650.48|5689.58|5651.58|5689.63|5651.63|5688.48|5650.48|10
1608134360000|2020-12-16 15:59:20|5689.25|5651.25|5686.19|5648.19|5689.25|5651.25|5686.18|5648.18|10
1608134370000|2020-12-16 15:59:30|5686.3|5648.3|5685.4|5647.4|5686.42|5648.42|5685.4|5647.4|10
1608134380000|2020-12-16 15:59:40|5684.65|5646.65|5682.83|5644.83|5684.65|5646.65|5682.8|5644.8|10
1608134390000|2020-12-16 15:59:50|5682.69|5644.69|5682.86|5644.86|5682.86|5644.86|5682.44|5644.44|10
1608134400000|2020-12-16 16:00:00|5683.76|5645.76|5684.34|5646.34|5684.59|5646.59|5683.76|5645.76|9
1608134410000|2020-12-16 16:00:10|5684.47|5646.47|5685.13|5647.13|5685.13|5647.13|5684.47|5646.47|10
1608134420000|2020-12-16 16:00:20|5685.61|5647.61|5686.52|5648.52|5687.32|5649.32|5685.61|5647.61|10
1608134430000|2020-12-16 16:00:30|5686.73|5648.73|5688.3|5650.3|5688.3|5650.3|5686.73|5648.73|9
1608134440000|2020-12-16 16:00:40|5688.87|5650.87|5690.88|5652.88|5690.88|5652.88|5688.87|5650.87|9
1608134450000|2020-12-16 16:00:50|5691.38|5653.38|5693.06|5655.06|5693.06|5655.06|5691.38|5653.38|10
1608134460000|2020-12-16 16:01:00|5693.29|5655.29|5695.64|5657.64|5695.64|5657.64|5693.23|5655.23|10
1608134470000|2020-12-16 16:01:10|5696.46|5658.46|5699.31|5661.31|5699.31|5661.31|5696.46|5658.46|10
1608134480000|2020-12-16 16:01:20|5699.41|5661.41|5698.94|5660.94|5700.08|5662.08|5698.9|5660.9|10
1608134490000|2020-12-16 16:01:30|5699.36|5661.36|5702.53|5664.53|5702.53|5664.53|5699.36|5661.36|10
1608134500000|2020-12-16 16:01:40|5702.77|5664.77|5703.17|5665.17|5703.37|5665.37|5702.71|5664.71|10
1608134510000|2020-12-16 16:01:50|5703.11|5665.11|5702.9|5664.9|5703.11|5665.11|5702.9|5664.9|9
1608134520000|2020-12-16 16:02:00|5703.11|5665.11|5703.67|5665.67|5703.68|5665.68|5703.11|5665.11|9
1608134530000|2020-12-16 16:02:10|5703.81|5665.81|5703.93|5665.93|5704.11|5666.11|5703.81|5665.81|10
1608134540000|2020-12-16 16:02:20|5703.97|5665.97|5705.6|5667.6|5705.66|5667.66|5703.97|5665.97|10
1608134550000|2020-12-16 16:02:30|5706.06|5668.06|5706.65|5668.65|5706.83|5668.83|5705.75|5667.75|10
1608134560000|2020-12-16 16:02:40|5706.99|5668.99|5712.23|5674.23|5712.23|5674.23|5706.99|5668.99|10
1608134570000|2020-12-16 16:02:50|5713.3|5675.3|5715.22|5677.22|5715.22|5677.22|5712.93|5674.93|10
1608134580000|2020-12-16 16:03:00|5715.7|5677.7|5713.15|5675.15|5715.7|5677.7|5713.15|5675.15|10
1608134590000|2020-12-16 16:03:10|5713.59|5675.59|5709.67|5671.67|5713.59|5675.59|5709.67|5671.67|10
1608134600000|2020-12-16 16:03:20|5708.74|5670.74|5703.13|5665.13|5708.74|5670.74|5703.13|5665.13|10
1608134610000|2020-12-16 16:03:30|5702.58|5664.58|5701.99|5663.99|5702.86|5664.86|5701.99|5663.99|10
1608134620000|2020-12-16 16:03:40|5701.65|5663.65|5701.16|5663.16|5702.02|5664.02|5701.16|5663.16|10
1608134630000|2020-12-16 16:03:50|5700.91|5662.91|5706.9|5668.9|5706.9|5668.9|5700.91|5662.91|10
1608134640000|2020-12-16 16:04:00|5707.14|5669.14|5710.23|5672.23|5710.52|5672.52|5705.79|5667.79|10
1608134650000|2020-12-16 16:04:10|5710.6|5672.6|5718.45|5680.45|5718.45|5680.45|5710.6|5672.6|10
1608134660000|2020-12-16 16:04:20|5719.02|5681.02|5717.71|5679.71|5719.02|5681.02|5717.53|5679.53|10
1608134670000|2020-12-16 16:04:30|5717.54|5679.54|5718.45|5680.45|5718.98|5680.98|5717.54|5679.54|10
1608134680000|2020-12-16 16:04:40|5718.31|5680.31|5720.39|5682.39|5720.39|5682.39|5718.03|5680.03|10
1608134690000|2020-12-16 16:04:50|5720.75|5682.75|5724.83|5686.83|5724.83|5686.83|5720.75|5682.75|10
1608134700000|2020-12-16 16:05:00|5724.75|5686.75|5726.27|5688.27|5726.82|5688.82|5724.75|5686.75|10
1608134710000|2020-12-16 16:05:10|5725.72|5687.72|5723.35|5685.35|5725.72|5687.72|5723.35|5685.35|10
1608134720000|2020-12-16 16:05:20|5723.55|5685.55|5724.69|5686.69|5724.69|5686.69|5723.55|5685.55|10
1608134730000|2020-12-16 16:05:30|5725|5687|5727.57|5689.57|5727.57|5689.57|5725|5687|10
1608134740000|2020-12-16 16:05:40|5728.66|5690.66|5729.78|5691.78|5729.78|5691.78|5728.66|5690.66|10
1608134750000|2020-12-16 16:05:50|5730.18|5692.18|5733.37|5695.37|5733.48|5695.48|5730.18|5692.18|10
1608134760000|2020-12-16 16:06:00|5734.59|5696.59|5736.3|5698.3|5736.55|5698.55|5734.59|5696.59|10
1608134770000|2020-12-16 16:06:10|5736.34|5698.34|5738.26|5700.26|5738.26|5700.26|5736.28|5698.28|10
1608134780000|2020-12-16 16:06:20|5738.08|5700.08|5737.76|5699.76|5738.83|5700.83|5737.76|5699.76|10
1608134790000|2020-12-16 16:06:30|5737.2|5699.2|5734.82|5696.82|5737.2|5699.2|5734.82|5696.82|10
1608134800000|2020-12-16 16:06:40|5734.49|5696.49|5737.71|5699.71|5737.71|5699.71|5734.49|5696.49|10
1608134810000|2020-12-16 16:06:50|5737.68|5699.68|5739.93|5701.93|5739.93|5701.93|5737.68|5699.68|9
1608134820000|2020-12-16 16:07:00|5740.5|5702.5|5745.23|5707.23|5745.82|5707.82|5740.5|5702.5|10
1608134830000|2020-12-16 16:07:10|5745.45|5707.45|5746.27|5708.27|5746.27|5708.27|5744.68|5706.68|10
1608134840000|2020-12-16 16:07:20|5746.69|5708.69|5749.14|5711.14|5749.14|5711.14|5746.55|5708.55|10
1608134850000|2020-12-16 16:07:30|5748.91|5710.91|5749.98|5711.98|5750.48|5712.48|5748.62|5710.62|10
1608134860000|2020-12-16 16:07:40|5750.39|5712.39|5752.22|5714.22|5752.22|5714.22|5750.3|5712.3|10
1608134870000|2020-12-16 16:07:50|5752.19|5714.19|5753.41|5715.41|5753.41|5715.41|5752.09|5714.09|10
1608134880000|2020-12-16 16:08:00|5753.33|5715.33|5750.01|5712.01|5753.33|5715.33|5750.01|5712.01|10
1608134890000|2020-12-16 16:08:10|5750.09|5712.09|5744.61|5706.61|5750.09|5712.09|5744.61|5706.61|10
1608134900000|2020-12-16 16:08:20|5744.17|5706.17|5743.71|5705.71|5744.7|5706.7|5743.55|5705.55|10
1608134910000|2020-12-16 16:08:30|5743.66|5705.66|5743.5|5705.5|5743.66|5705.66|5743.27|5705.27|10
1608134920000|2020-12-16 16:08:40|5743.1|5705.1|5738.82|5700.82|5743.1|5705.1|5738.82|5700.82|10
1608134930000|2020-12-16 16:08:50|5738.07|5700.07|5732.34|5694.34|5738.07|5700.07|5732.34|5694.34|10
1608134940000|2020-12-16 16:09:00|5731.94|5693.94|5735.86|5697.86|5735.86|5697.86|5731.35|5693.35|10
1608134950000|2020-12-16 16:09:10|5736.42|5698.42|5744.64|5706.64|5744.64|5706.64|5736.42|5698.42|10
1608134960000|2020-12-16 16:09:20|5745.27|5707.27|5751.55|5713.55|5751.55|5713.55|5745.27|5707.27|10
1608134970000|2020-12-16 16:09:30|5753.66|5715.66|5756.5|5718.5|5756.5|5718.5|5753.66|5715.66|10
1608134980000|2020-12-16 16:09:40|5757.16|5719.16|5757.62|5719.62|5758.93|5720.93|5757.16|5719.16|10
1608134990000|2020-12-16 16:09:50|5757.32|5719.32|5755.98|5717.98|5757.32|5719.32|5755.91|5717.91|10
1608135000000|2020-12-16 16:10:00|5756.04|5718.04|5754.77|5716.77|5756.04|5718.04|5754.18|5716.18|9
1608135010000|2020-12-16 16:10:10|5755.68|5717.68|5756.77|5718.77|5757.13|5719.13|5755.62|5717.62|10
1608135020000|2020-12-16 16:10:20|5757.34|5719.34|5758.21|5720.21|5758.36|5720.36|5757.29|5719.29|10
1608135030000|2020-12-16 16:10:30|5758.16|5720.16|5757.54|5719.54|5759.76|5721.76|5757.54|5719.54|10
1608135040000|2020-12-16 16:10:40|5756.96|5718.96|5755.3|5717.3|5756.96|5718.96|5754.7|5716.7|9
1608135050000|2020-12-16 16:10:50|5755.04|5717.04|5752.36|5714.36|5755.04|5717.04|5752.36|5714.36|10
1608135060000|2020-12-16 16:11:00|5752.02|5714.02|5747.31|5709.31|5752.02|5714.02|5747.31|5709.31|10
1608135070000|2020-12-16 16:11:10|5747.07|5709.07|5743.47|5705.47|5747.07|5709.07|5743.47|5705.47|10
1608135080000|2020-12-16 16:11:20|5742.98|5704.98|5746.42|5708.42|5746.42|5708.42|5742.98|5704.98|9
1608135090000|2020-12-16 16:11:30|5746.88|5708.88|5749.53|5711.53|5749.53|5711.53|5746.8|5708.8|10
1608135100000|2020-12-16 16:11:40|5749.67|5711.67|5748.66|5710.66|5749.97|5711.97|5747.9|5709.9|10
1608135110000|2020-12-16 16:11:50|5748.49|5710.49|5749.37|5711.37|5749.37|5711.37|5748.08|5710.08|10
1608135120000|2020-12-16 16:12:00|5750.06|5712.06|5752.11|5714.11|5752.11|5714.11|5750.06|5712.06|10
1608135130000|2020-12-16 16:12:10|5752.67|5714.67|5751.16|5713.16|5752.73|5714.73|5751.13|5713.13|9
1608135140000|2020-12-16 16:12:20|5750.41|5712.41|5748.41|5710.41|5750.41|5712.41|5748.38|5710.38|10
1608135150000|2020-12-16 16:12:30|5748.18|5710.18|5746.8|5708.8|5748.28|5710.28|5746.8|5708.8|10
1608135160000|2020-12-16 16:12:40|5747.06|5709.06|5748.82|5710.82|5748.82|5710.82|5747.06|5709.06|10
1608135170000|2020-12-16 16:12:50|5748.21|5710.21|5750.34|5712.34|5750.4|5712.4|5748.21|5710.21|10
1608135180000|2020-12-16 16:13:00|5749.8|5711.8|5747.95|5709.95|5749.9|5711.9|5747.79|5709.79|10
1608135190000|2020-12-16 16:13:10|5747.94|5709.94|5746.97|5708.97|5747.94|5709.94|5746.97|5708.97|10
1608135200000|2020-12-16 16:13:20|5746.95|5708.95|5746.28|5708.28|5746.95|5708.95|5745.1|5707.1|10
1608135210000|2020-12-16 16:13:30|5746.52|5708.52|5746.26|5708.26|5746.74|5708.74|5745.94|5707.94|10
1608135220000|2020-12-16 16:13:40|5746.08|5708.08|5745.5|5707.5|5746.43|5708.43|5745.5|5707.5|10
1608135230000|2020-12-16 16:13:50|5744.64|5706.64|5742.63|5704.63|5744.64|5706.64|5742.63|5704.63|10
1608135240000|2020-12-16 16:14:00|5741.63|5703.63|5741.71|5703.71|5741.75|5703.75|5741.18|5703.18|10
1608135250000|2020-12-16 16:14:10|5741.27|5703.27|5740.92|5702.92|5741.34|5703.34|5740.92|5702.92|9
1608135260000|2020-12-16 16:14:20|5740.78|5702.78|5738.85|5700.85|5740.78|5702.78|5738.85|5700.85|10
1608135270000|2020-12-16 16:14:30|5738.36|5700.36|5735.78|5697.78|5738.36|5700.36|5735.78|5697.78|10
1608135280000|2020-12-16 16:14:40|5735.8|5697.8|5735.79|5697.79|5736.15|5698.15|5735.79|5697.79|10
1608135290000|2020-12-16 16:14:50|5735.69|5697.69|5736.56|5698.56|5736.56|5698.56|5735.13|5697.13|10
1608135300000|2020-12-16 16:15:00|5736.77|5698.77|5736.46|5698.46|5736.77|5698.77|5736.4|5698.4|9
1608135310000|2020-12-16 16:15:10|5736.29|5698.29|5735.77|5697.77|5736.29|5698.29|5735.77|5697.77|9
1608135320000|2020-12-16 16:15:20|5735.68|5697.68|5733.62|5695.62|5735.68|5697.68|5733.62|5695.62|10
1608135330000|2020-12-16 16:15:30|5732.72|5694.72|5729.33|5691.33|5732.72|5694.72|5729.33|5691.33|10
1608135340000|2020-12-16 16:15:40|5729.61|5691.61|5728.42|5690.42|5729.61|5691.61|5728.42|5690.42|10
1608135350000|2020-12-16 16:15:50|5728.76|5690.76|5730.75|5692.75|5730.75|5692.75|5728.54|5690.54|10
1608135360000|2020-12-16 16:16:00|5731.17|5693.17|5737.62|5699.62|5737.62|5699.62|5731.17|5693.17|10
1608135370000|2020-12-16 16:16:10|5737.98|5699.98|5738.28|5700.28|5738.56|5700.56|5737.52|5699.52|10
1608135380000|2020-12-16 16:16:20|5738.25|5700.25|5739.84|5701.84|5739.93|5701.93|5738.23|5700.23|10
1608135390000|2020-12-16 16:16:30|5739.97|5701.97|5737.77|5699.77|5739.97|5701.97|5737.77|5699.77|9
1608135400000|2020-12-16 16:16:40|5737.92|5699.92|5735.98|5697.98|5737.92|5699.92|5735.98|5697.98|10
1608135410000|2020-12-16 16:16:50|5735.43|5697.43|5735.3|5697.3|5736.06|5698.06|5735.21|5697.21|10
1608135420000|2020-12-16 16:17:00|5735.35|5697.35|5735.09|5697.09|5735.35|5697.35|5734.68|5696.68|10
1608135430000|2020-12-16 16:17:10|5734.72|5696.72|5732.13|5694.13|5734.72|5696.72|5732.13|5694.13|10
1608135440000|2020-12-16 16:17:20|5731.8|5693.8|5733.39|5695.39|5733.5|5695.5|5731.8|5693.8|10
1608135450000|2020-12-16 16:17:30|5733.53|5695.53|5733.56|5695.56|5733.59|5695.59|5733.31|5695.31|10
1608135460000|2020-12-16 16:17:40|5733.8|5695.8|5732.27|5694.27|5733.8|5695.8|5732.27|5694.27|10
1608135470000|2020-12-16 16:17:50|5731.8|5693.8|5731.4|5693.4|5731.95|5693.95|5731.4|5693.4|10
1608135480000|2020-12-16 16:18:00|5731.63|5693.63|5730.68|5692.68|5731.63|5693.63|5730.42|5692.42|10
1608135490000|2020-12-16 16:18:10|5730.53|5692.53|5731.42|5693.42|5731.42|5693.42|5730.35|5692.35|10
1608135500000|2020-12-16 16:18:20|5731.46|5693.46|5733.86|5695.86|5733.86|5695.86|5731.46|5693.46|10
1608135510000|2020-12-16 16:18:30|5734.04|5696.04|5731.28|5693.28|5734.04|5696.04|5731.28|5693.28|10
1608135520000|2020-12-16 16:18:40|5731.41|5693.41|5730.86|5692.86|5731.48|5693.48|5730.86|5692.86|10
1608135530000|2020-12-16 16:18:50|5730.88|5692.88|5730.59|5692.59|5730.91|5692.91|5730.21|5692.21|9
1608135540000|2020-12-16 16:19:00|5730.73|5692.73|5731.15|5693.15|5731.15|5693.15|5730.38|5692.38|10
1608135550000|2020-12-16 16:19:10|5731.09|5693.09|5731.32|5693.32|5731.81|5693.81|5731.09|5693.09|10
1608135560000|2020-12-16 16:19:20|5730.86|5692.86|5728.7|5690.7|5730.86|5692.86|5728.7|5690.7|10
1608135570000|2020-12-16 16:19:30|5728.51|5690.51|5727.99|5689.99|5728.51|5690.51|5727.93|5689.93|10
1608135580000|2020-12-16 16:19:40|5727.93|5689.93|5728.59|5690.59|5728.68|5690.68|5727.92|5689.92|10
1608135590000|2020-12-16 16:19:50|5728.65|5690.65|5729.07|5691.07|5729.23|5691.23|5728.65|5690.65|10
1608135600000|2020-12-16 16:20:00|5729.04|5691.04|5727.19|5689.19|5729.06|5691.06|5727.19|5689.19|10
1608135610000|2020-12-16 16:20:10|5727.05|5689.05|5723.92|5685.92|5727.05|5689.05|5723.92|5685.92|10
1608135620000|2020-12-16 16:20:20|5723.75|5685.75|5721.57|5683.57|5724.02|5686.02|5721.57|5683.57|10
1608135630000|2020-12-16 16:20:30|5721.53|5683.53|5719.99|5681.99|5721.53|5683.53|5719.99|5681.99|10
1608135640000|2020-12-16 16:20:40|5719.79|5681.79|5716.15|5678.15|5719.79|5681.79|5716.15|5678.15|10
1608135650000|2020-12-16 16:20:50|5716.2|5678.2|5715.27|5677.27|5716.2|5678.2|5714.92|5676.92|10
1608135660000|2020-12-16 16:21:00|5715.47|5677.47|5714.73|5676.73|5715.56|5677.56|5714.59|5676.59|10
1608135670000|2020-12-16 16:21:10|5714.78|5676.78|5714.77|5676.77|5714.89|5676.89|5714.16|5676.16|10
1608135680000|2020-12-16 16:21:20|5714.6|5676.6|5717.7|5679.7|5717.7|5679.7|5714.6|5676.6|10
1608135690000|2020-12-16 16:21:30|5717.95|5679.95|5719.92|5681.92|5720.48|5682.48|5717.95|5679.95|10
1608135700000|2020-12-16 16:21:40|5719.89|5681.89|5719.03|5681.03|5719.89|5681.89|5718.82|5680.82|10
1608135710000|2020-12-16 16:21:50|5718.95|5680.95|5718.61|5680.61|5718.95|5680.95|5718.41|5680.41|10
1608135720000|2020-12-16 16:22:00|5718.41|5680.41|5718.29|5680.29|5718.9|5680.9|5718.29|5680.29|9
1608135730000|2020-12-16 16:22:10|5718.2|5680.2|5716.1|5678.1|5718.2|5680.2|5716.1|5678.1|10
1608135740000|2020-12-16 16:22:20|5715.71|5677.71|5717.26|5679.26|5717.31|5679.31|5715.68|5677.68|10
1608135750000|2020-12-16 16:22:30|5717.56|5679.56|5719.13|5681.13|5719.13|5681.13|5717.56|5679.56|10
1608135760000|2020-12-16 16:22:40|5719.3|5681.3|5720.96|5682.96|5720.96|5682.96|5719.3|5681.3|10
1608135770000|2020-12-16 16:22:50|5721.18|5683.18|5722.42|5684.42|5722.42|5684.42|5721.18|5683.18|10
1608135780000|2020-12-16 16:23:00|5722.5|5684.5|5724.03|5686.03|5724.03|5686.03|5722.5|5684.5|8
1608135790000|2020-12-16 16:23:10|5724.35|5686.35|5724.68|5686.68|5725.26|5687.26|5724.26|5686.26|10
1608135800000|2020-12-16 16:23:20|5724.62|5686.62|5726.53|5688.53|5726.53|5688.53|5724.61|5686.61|10
1608135810000|2020-12-16 16:23:30|5727.87|5689.87|5730.64|5692.64|5730.67|5692.67|5727.87|5689.87|10
1608135820000|2020-12-16 16:23:40|5731.41|5693.41|5733.42|5695.42|5733.42|5695.42|5730.93|5692.93|10
1608135830000|2020-12-16 16:23:50|5733.98|5695.98|5735.79|5697.79|5736.03|5698.03|5733.98|5695.98|8
1608135840000|2020-12-16 16:24:00|5735.56|5697.56|5738.22|5700.22|5738.22|5700.22|5735.56|5697.56|10
1608135850000|2020-12-16 16:24:10|5738.7|5700.7|5741.99|5703.99|5741.99|5703.99|5738.7|5700.7|10
1608135860000|2020-12-16 16:24:20|5742.43|5704.43|5746.32|5708.32|5746.32|5708.32|5742.43|5704.43|10
1608135870000|2020-12-16 16:24:30|5746.66|5708.66|5750.92|5712.92|5751.25|5713.25|5746.66|5708.66|10
1608135880000|2020-12-16 16:24:40|5750.11|5712.11|5753.81|5715.81|5753.81|5715.81|5750.11|5712.11|10
1608135890000|2020-12-16 16:24:50|5754.1|5716.1|5748.81|5710.81|5754.1|5716.1|5748.81|5710.81|9
1608135900000|2020-12-16 16:25:00|5746.63|5708.63|5747.29|5709.29|5747.29|5709.29|5745.79|5707.79|10
1608135910000|2020-12-16 16:25:10|5747.8|5709.8|5754.92|5716.92|5754.92|5716.92|5747.8|5709.8|10
1608135920000|2020-12-16 16:25:20|5757.92|5719.92|5757.72|5719.72|5758.64|5720.64|5756.97|5718.97|10
1608135930000|2020-12-16 16:25:30|5757.33|5719.33|5755.85|5717.85|5757.88|5719.88|5755.85|5717.85|10
1608135940000|2020-12-16 16:25:40|5755.54|5717.54|5756.35|5718.35|5757.14|5719.14|5754.1|5716.1|10
1608135950000|2020-12-16 16:25:50|5756.36|5718.36|5758.01|5720.01|5758.01|5720.01|5756.28|5718.28|10
1608135960000|2020-12-16 16:26:00|5758.78|5720.78|5761.51|5723.51|5761.51|5723.51|5758.69|5720.69|10
1608135970000|2020-12-16 16:26:10|5761.98|5723.98|5763.53|5725.53|5763.69|5725.69|5761.98|5723.98|9
1608135980000|2020-12-16 16:26:20|5763.77|5725.77|5766.6|5728.6|5766.6|5728.6|5763.77|5725.77|10
1608135990000|2020-12-16 16:26:30|5766.21|5728.21|5764.82|5726.82|5766.21|5728.21|5764.69|5726.69|10
1608136000000|2020-12-16 16:26:40|5764.55|5726.55|5761.8|5723.8|5764.55|5726.55|5761.8|5723.8|10
1608136010000|2020-12-16 16:26:50|5761.75|5723.75|5759.49|5721.49|5761.75|5723.75|5759.49|5721.49|10
1608136020000|2020-12-16 16:27:00|5759.36|5721.36|5762.36|5724.36|5762.36|5724.36|5759.36|5721.36|9
1608136030000|2020-12-16 16:27:10|5762|5724|5765.01|5727.01|5765.01|5727.01|5762|5724|10
1608136040000|2020-12-16 16:27:20|5765.69|5727.69|5766.01|5728.01|5766.25|5728.25|5765.06|5727.06|10
1608136050000|2020-12-16 16:27:30|5765.94|5727.94|5764.11|5726.11|5766.18|5728.18|5764.11|5726.11|10
1608136060000|2020-12-16 16:27:40|5763.91|5725.91|5763.89|5725.89|5763.91|5725.91|5762.47|5724.47|10
1608136070000|2020-12-16 16:27:50|5763.51|5725.51|5765.7|5727.7|5765.79|5727.79|5763.51|5725.51|10
1608136080000|2020-12-16 16:28:00|5765.56|5727.56|5765.69|5727.69|5765.89|5727.89|5765.13|5727.13|10
1608136090000|2020-12-16 16:28:10|5766.13|5728.13|5767.27|5729.27|5767.59|5729.59|5766.08|5728.08|10
1608136100000|2020-12-16 16:28:20|5767.14|5729.14|5766.95|5728.95|5767.52|5729.52|5766.76|5728.76|10
1608136110000|2020-12-16 16:28:30|5766.36|5728.36|5766.71|5728.71|5766.74|5728.74|5766.27|5728.27|10
1608136120000|2020-12-16 16:28:40|5766.46|5728.46|5764.92|5726.92|5766.46|5728.46|5764.92|5726.92|9
1608136130000|2020-12-16 16:28:50|5764.75|5726.75|5764.61|5726.61|5764.75|5726.75|5764.21|5726.21|9
1608136140000|2020-12-16 16:29:00|5764.57|5726.57|5764.15|5726.15|5764.62|5726.62|5764.15|5726.15|10
1608136150000|2020-12-16 16:29:10|5763.92|5725.92|5764.11|5726.11|5764.44|5726.44|5763.92|5725.92|9
1608136160000|2020-12-16 16:29:20|5763.93|5725.93|5765.32|5727.32|5765.32|5727.32|5763.93|5725.93|10
1608136170000|2020-12-16 16:29:30|5765.28|5727.28|5767.88|5729.88|5768.02|5730.02|5765.28|5727.28|10
1608136180000|2020-12-16 16:29:40|5768.69|5730.69|5770.15|5732.15|5770.15|5732.15|5767.7|5729.7|10
1608136190000|2020-12-16 16:29:50|5770.46|5732.46|5772.52|5734.52|5772.52|5734.52|5770.46|5732.46|10
1608136200000|2020-12-16 16:30:00|5772.55|5734.55|5770.98|5732.98|5772.55|5734.55|5770.7|5732.7|10
1608136210000|2020-12-16 16:30:10|5770.96|5732.96|5768.91|5730.91|5771.24|5733.24|5768.42|5730.42|10
1608136220000|2020-12-16 16:30:20|5769|5731|5764.9|5726.9|5769|5731|5764.9|5726.9|10
1608136230000|2020-12-16 16:30:30|5764.31|5726.31|5762.97|5724.97|5764.31|5726.31|5762.97|5724.97|10
1608136240000|2020-12-16 16:30:40|5763.48|5725.48|5764.41|5726.41|5764.41|5726.41|5763.43|5725.43|10
1608136250000|2020-12-16 16:30:50|5764.39|5726.39|5764.05|5726.05|5764.5|5726.5|5763.98|5725.98|9
1608136260000|2020-12-16 16:31:00|5764.33|5726.33|5762.95|5724.95|5764.33|5726.33|5762.81|5724.81|10
1608136270000|2020-12-16 16:31:10|5763.14|5725.14|5760.35|5722.35|5763.14|5725.14|5760.35|5722.35|10
1608136280000|2020-12-16 16:31:20|5760.22|5722.22|5758.92|5720.92|5760.22|5722.22|5758.86|5720.86|10
1608136290000|2020-12-16 16:31:30|5759.09|5721.09|5761.38|5723.38|5761.38|5723.38|5759.09|5721.09|10
1608136300000|2020-12-16 16:31:40|5761.63|5723.63|5763.6|5725.6|5763.6|5725.6|5761.63|5723.63|10
1608136310000|2020-12-16 16:31:50|5763.45|5725.45|5763.93|5725.93|5763.93|5725.93|5763.03|5725.03|10
1608136320000|2020-12-16 16:32:00|5763.89|5725.89|5762.32|5724.32|5763.89|5725.89|5762.21|5724.21|10
1608136330000|2020-12-16 16:32:10|5762.13|5724.13|5761.13|5723.13|5762.13|5724.13|5760.68|5722.68|9
1608136340000|2020-12-16 16:32:20|5761.6|5723.6|5759.23|5721.23|5761.6|5723.6|5759.23|5721.23|10
1608136350000|2020-12-16 16:32:30|5758.8|5720.8|5758.24|5720.24|5758.8|5720.8|5758.24|5720.24|10
1608136360000|2020-12-16 16:32:40|5758.17|5720.17|5757.95|5719.95|5758.17|5720.17|5757.33|5719.33|10
1608136370000|2020-12-16 16:32:50|5757.79|5719.79|5758.89|5720.89|5758.92|5720.92|5757.78|5719.78|10
1608136380000|2020-12-16 16:33:00|5758.77|5720.77|5761.24|5723.24|5761.3|5723.3|5758.77|5720.77|10
1608136390000|2020-12-16 16:33:10|5761.59|5723.59|5763.56|5725.56|5763.56|5725.56|5761.46|5723.46|9
1608136400000|2020-12-16 16:33:20|5763.72|5725.72|5768.27|5730.27|5768.27|5730.27|5763.72|5725.72|10
1608136410000|2020-12-16 16:33:30|5769.44|5731.44|5770.96|5732.96|5770.96|5732.96|5769.44|5731.44|10
1608136420000|2020-12-16 16:33:40|5771.17|5733.17|5772.39|5734.39|5772.39|5734.39|5771.13|5733.13|10
1608136430000|2020-12-16 16:33:50|5772.91|5734.91|5772.11|5734.11|5773.05|5735.05|5772.11|5734.11|9
1608136440000|2020-12-16 16:34:00|5771.85|5733.85|5770.96|5732.96|5771.85|5733.85|5770.77|5732.77|10
1608136450000|2020-12-16 16:34:10|5771.25|5733.25|5774.3|5736.3|5774.3|5736.3|5771.25|5733.25|10
1608136460000|2020-12-16 16:34:20|5775.36|5737.36|5780.85|5742.85|5780.86|5742.86|5775.36|5737.36|10
1608136470000|2020-12-16 16:34:30|5780.88|5742.88|5785.79|5747.79|5785.79|5747.79|5780.88|5742.88|10
1608136480000|2020-12-16 16:34:40|5785.9|5747.9|5787.02|5749.02|5787.02|5749.02|5785.48|5747.48|10
1608136490000|2020-12-16 16:34:50|5787.43|5749.43|5788.55|5750.55|5788.85|5750.85|5787.43|5749.43|10
1608136500000|2020-12-16 16:35:00|5787.46|5749.46|5785.85|5747.85|5787.8|5749.8|5785.85|5747.85|10
1608136510000|2020-12-16 16:35:10|5784.75|5746.75|5783.29|5745.29|5784.75|5746.75|5782.24|5744.24|10
1608136520000|2020-12-16 16:35:20|5783.5|5745.5|5785.04|5747.04|5785.04|5747.04|5783.38|5745.38|10
1608136530000|2020-12-16 16:35:30|5785.22|5747.22|5787.14|5749.14|5787.18|5749.18|5785.22|5747.22|10
1608136540000|2020-12-16 16:35:40|5786.87|5748.87|5789.25|5751.25|5789.53|5751.53|5786.87|5748.87|10
1608136550000|2020-12-16 16:35:50|5787.34|5749.34|5786.8|5748.8|5788.14|5750.14|5786.23|5748.23|10
1608136560000|2020-12-16 16:36:00|5787.26|5749.26|5789.11|5751.11|5789.65|5751.65|5787.26|5749.26|10
1608136570000|2020-12-16 16:36:10|5789.44|5751.44|5786.24|5748.24|5789.44|5751.44|5786.24|5748.24|10
1608136580000|2020-12-16 16:36:20|5786.06|5748.06|5784.15|5746.15|5786.06|5748.06|5783.64|5745.64|10
1608136590000|2020-12-16 16:36:30|5783.87|5745.87|5782.8|5744.8|5783.87|5745.87|5782.73|5744.73|10
1608136600000|2020-12-16 16:36:40|5783.06|5745.06|5781.61|5743.61|5783.15|5745.15|5781.61|5743.61|10
1608136610000|2020-12-16 16:36:50|5781.45|5743.45|5780.78|5742.78|5781.45|5743.45|5780.13|5742.13|10
1608136620000|2020-12-16 16:37:00|5780.61|5742.61|5778.01|5740.01|5780.68|5742.68|5778.01|5740.01|10
1608136630000|2020-12-16 16:37:10|5777.33|5739.33|5773.59|5735.59|5777.33|5739.33|5773.59|5735.59|10
1608136640000|2020-12-16 16:37:20|5772.35|5734.35|5769.66|5731.66|5772.35|5734.35|5768.81|5730.81|10
1608136650000|2020-12-16 16:37:30|5770.36|5732.36|5768.02|5730.02|5770.41|5732.41|5768.02|5730.02|9
1608136660000|2020-12-16 16:37:40|5767.18|5729.18|5763.98|5725.98|5767.18|5729.18|5763.67|5725.67|10
1608136670000|2020-12-16 16:37:50|5763.82|5725.82|5763.26|5725.26|5763.82|5725.82|5762.93|5724.93|10
1608136680000|2020-12-16 16:38:00|5763.27|5725.27|5766.77|5728.77|5766.77|5728.77|5763.27|5725.27|10
1608136690000|2020-12-16 16:38:10|5767.32|5729.32|5766.87|5728.87|5768.26|5730.26|5766.87|5728.87|10
1608136700000|2020-12-16 16:38:20|5766.68|5728.68|5766.44|5728.44|5766.73|5728.73|5766.16|5728.16|10
1608136710000|2020-12-16 16:38:30|5766.56|5728.56|5766.33|5728.33|5766.96|5728.96|5766.19|5728.19|10
1608136720000|2020-12-16 16:38:40|5766.54|5728.54|5766.49|5728.49|5767.48|5729.48|5766.49|5728.49|10
1608136730000|2020-12-16 16:38:50|5766.27|5728.27|5765.47|5727.47|5766.57|5728.57|5765.47|5727.47|10
1608136740000|2020-12-16 16:39:00|5765.27|5727.27|5764.17|5726.17|5765.27|5727.27|5763.82|5725.82|10
1608136750000|2020-12-16 16:39:10|5763.68|5725.68|5764.08|5726.08|5764.15|5726.15|5763.68|5725.68|10
1608136760000|2020-12-16 16:39:20|5764.11|5726.11|5765.75|5727.75|5765.75|5727.75|5764.07|5726.07|10
1608136770000|2020-12-16 16:39:30|5765.73|5727.73|5765.92|5727.92|5766.38|5728.38|5765.73|5727.73|10
1608136780000|2020-12-16 16:39:40|5766.21|5728.21|5763.78|5725.78|5766.21|5728.21|5763.78|5725.78|10
1608136790000|2020-12-16 16:39:50|5763.5|5725.5|5764.54|5726.54|5764.54|5726.54|5763.49|5725.49|10
1608136800000|2020-12-16 16:40:00|5764.84|5726.84|5764.87|5726.87|5764.91|5726.91|5764.61|5726.61|10
1608136810000|2020-12-16 16:40:10|5764.29|5726.29|5763.23|5725.23|5764.54|5726.54|5763.23|5725.23|10
1608136820000|2020-12-16 16:40:20|5762.5|5724.5|5761.19|5723.19|5762.5|5724.5|5760.92|5722.92|10
1608136830000|2020-12-16 16:40:30|5761.17|5723.17|5761.27|5723.27|5761.76|5723.76|5761.1|5723.1|10
1608136840000|2020-12-16 16:40:40|5761.51|5723.51|5759.9|5721.9|5761.51|5723.51|5759.9|5721.9|10
1608136850000|2020-12-16 16:40:50|5760.14|5722.14|5762.15|5724.15|5762.17|5724.17|5760.03|5722.03|10
1608136860000|2020-12-16 16:41:00|5762.72|5724.72|5764.48|5726.48|5764.48|5726.48|5762.72|5724.72|10
1608136870000|2020-12-16 16:41:10|5763.73|5725.73|5761.58|5723.58|5764.01|5726.01|5761.58|5723.58|10
1608136880000|2020-12-16 16:41:20|5761.31|5723.31|5760|5722|5761.35|5723.35|5760|5722|10
1608136890000|2020-12-16 16:41:30|5759.74|5721.74|5760.53|5722.53|5760.53|5722.53|5759.74|5721.74|10
1608136900000|2020-12-16 16:41:40|5760.35|5722.35|5759.26|5721.26|5760.35|5722.35|5759.03|5721.03|10
1608136910000|2020-12-16 16:41:50|5759.34|5721.34|5759.93|5721.93|5759.93|5721.93|5759.3|5721.3|10
1608136920000|2020-12-16 16:42:00|5759.72|5721.72|5761.75|5723.75|5761.75|5723.75|5759.72|5721.72|9
1608136930000|2020-12-16 16:42:10|5761.9|5723.9|5763.56|5725.56|5763.56|5725.56|5761.9|5723.9|9
1608136940000|2020-12-16 16:42:20|5764.14|5726.14|5766.02|5728.02|5766.02|5728.02|5764.14|5726.14|10
1608136950000|2020-12-16 16:42:30|5766.39|5728.39|5764.58|5726.58|5766.58|5728.58|5764.58|5726.58|10
1608136960000|2020-12-16 16:42:40|5764.22|5726.22|5763.13|5725.13|5764.22|5726.22|5762.94|5724.94|10
1608136970000|2020-12-16 16:42:50|5763.2|5725.2|5762.05|5724.05|5763.24|5725.24|5762.02|5724.02|9
1608136980000|2020-12-16 16:43:00|5762.06|5724.06|5762.8|5724.8|5763.36|5725.36|5762.06|5724.06|10
1608136990000|2020-12-16 16:43:10|5763.07|5725.07|5765.85|5727.85|5765.99|5727.99|5763.07|5725.07|10
1608137000000|2020-12-16 16:43:20|5765.87|5727.87|5767.07|5729.07|5767.23|5729.23|5765.82|5727.82|10
1608137010000|2020-12-16 16:43:30|5766.98|5728.98|5767.02|5729.02|5767.02|5729.02|5766.63|5728.63|8
1608137020000|2020-12-16 16:43:40|5766.67|5728.67|5765.72|5727.72|5766.87|5728.87|5765.72|5727.72|10
1608137030000|2020-12-16 16:43:50|5765.13|5727.13|5764.81|5726.81|5765.13|5727.13|5764.81|5726.81|8
1608137040000|2020-12-16 16:44:00|5765.08|5727.08|5765.64|5727.64|5765.64|5727.64|5764.84|5726.84|10
1608137050000|2020-12-16 16:44:10|5765.62|5727.62|5766.24|5728.24|5766.37|5728.37|5765.62|5727.62|10
1608137060000|2020-12-16 16:44:20|5766.18|5728.18|5764.62|5726.62|5766.18|5728.18|5764.61|5726.61|10
1608137070000|2020-12-16 16:44:30|5764.49|5726.49|5762.24|5724.24|5764.49|5726.49|5762.24|5724.24|10
1608137080000|2020-12-16 16:44:40|5761.94|5723.94|5761.46|5723.46|5761.94|5723.94|5761.46|5723.46|10
1608137090000|2020-12-16 16:44:50|5761.78|5723.78|5762.68|5724.68|5762.68|5724.68|5761.78|5723.78|9
1608137100000|2020-12-16 16:45:00|5762.98|5724.98|5764.24|5726.24|5764.35|5726.35|5762.98|5724.98|10
1608137110000|2020-12-16 16:45:10|5764.19|5726.19|5763.28|5725.28|5764.19|5726.19|5763.28|5725.28|10
1608137120000|2020-12-16 16:45:20|5763.12|5725.12|5762.52|5724.52|5763.12|5725.12|5762.4|5724.4|10
1608137130000|2020-12-16 16:45:30|5762.17|5724.17|5760.21|5722.21|5762.32|5724.32|5760.21|5722.21|9
1608137140000|2020-12-16 16:45:40|5760.43|5722.43|5760.16|5722.16|5760.46|5722.46|5759.91|5721.91|10
1608137150000|2020-12-16 16:45:50|5759.9|5721.9|5756.38|5718.38|5760.2|5722.2|5756.38|5718.38|10
1608137160000|2020-12-16 16:46:00|5756.19|5718.19|5756.07|5718.07|5756.19|5718.19|5754.66|5716.66|10
1608137170000|2020-12-16 16:46:10|5756.72|5718.72|5757.15|5719.15|5757.64|5719.64|5756.66|5718.66|10
1608137180000|2020-12-16 16:46:20|5757.33|5719.33|5756.74|5718.74|5757.39|5719.39|5756.71|5718.71|10
1608137190000|2020-12-16 16:46:30|5756.65|5718.65|5757.1|5719.1|5757.14|5719.14|5756.65|5718.65|10
1608137200000|2020-12-16 16:46:40|5757.06|5719.06|5757.27|5719.27|5757.27|5719.27|5756.88|5718.88|10
1608137210000|2020-12-16 16:46:50|5757.82|5719.82|5760.5|5722.5|5760.5|5722.5|5757.82|5719.82|10
1608137220000|2020-12-16 16:47:00|5760.49|5722.49|5760.95|5722.95|5761.28|5723.28|5760.49|5722.49|10
1608137230000|2020-12-16 16:47:10|5760.91|5722.91|5761.44|5723.44|5761.44|5723.44|5760.68|5722.68|9
1608137240000|2020-12-16 16:47:20|5762.23|5724.23|5764.55|5726.55|5764.57|5726.57|5762.23|5724.23|10
1608137250000|2020-12-16 16:47:30|5764.76|5726.76|5765.54|5727.54|5765.54|5727.54|5764.48|5726.48|9
1608137260000|2020-12-16 16:47:40|5766.03|5728.03|5769.78|5731.78|5769.94|5731.94|5766.03|5728.03|9
1608137270000|2020-12-16 16:47:50|5769.72|5731.72|5769.84|5731.84|5769.95|5731.95|5769.37|5731.37|9
1608137280000|2020-12-16 16:48:00|5769.87|5731.87|5767.39|5729.39|5769.87|5731.87|5767.36|5729.36|10
1608137290000|2020-12-16 16:48:10|5767.34|5729.34|5769.31|5731.31|5769.31|5731.31|5767.34|5729.34|10
1608137300000|2020-12-16 16:48:20|5769.92|5731.92|5770.72|5732.72|5770.72|5732.72|5769.84|5731.84|10
1608137310000|2020-12-16 16:48:30|5770.75|5732.75|5771.93|5733.93|5771.97|5733.97|5770.75|5732.75|10
1608137320000|2020-12-16 16:48:40|5772.15|5734.15|5772.16|5734.16|5772.87|5734.87|5772.04|5734.04|10
1608137330000|2020-12-16 16:48:50|5771.66|5733.66|5769.97|5731.97|5771.66|5733.66|5769.97|5731.97|10
1608137340000|2020-12-16 16:49:00|5770|5732|5769.04|5731.04|5770.07|5732.07|5769.01|5731.01|10
1608137350000|2020-12-16 16:49:10|5769.26|5731.26|5770.7|5732.7|5770.7|5732.7|5769.26|5731.26|10
1608137360000|2020-12-16 16:49:20|5770.86|5732.86|5770.65|5732.65|5770.86|5732.86|5770.46|5732.46|10
1608137370000|2020-12-16 16:49:30|5770.62|5732.62|5771.77|5733.77|5771.77|5733.77|5770.62|5732.62|10
1608137380000|2020-12-16 16:49:40|5772.24|5734.24|5771.55|5733.55|5772.84|5734.84|5771.55|5733.55|10
1608137390000|2020-12-16 16:49:50|5771.57|5733.57|5770.01|5732.01|5771.57|5733.57|5770.01|5732.01|10
1608137400000|2020-12-16 16:50:00|5768.8|5730.8|5766.44|5728.44|5768.8|5730.8|5766.44|5728.44|10
1608137410000|2020-12-16 16:50:10|5766.5|5728.5|5765.99|5727.99|5766.52|5728.52|5765.96|5727.96|10
1608137420000|2020-12-16 16:50:20|5765.84|5727.84|5763.94|5725.94|5765.84|5727.84|5763.94|5725.94|8
1608137430000|2020-12-16 16:50:30|5763.79|5725.79|5761.48|5723.48|5763.79|5725.79|5761.48|5723.48|10
1608137440000|2020-12-16 16:50:40|5760.75|5722.75|5756.63|5718.63|5760.92|5722.92|5756.63|5718.63|10
1608137450000|2020-12-16 16:50:50|5756.91|5718.91|5757|5719|5757.16|5719.16|5756.36|5718.36|10
1608137460000|2020-12-16 16:51:00|5757.17|5719.17|5759.74|5721.74|5759.74|5721.74|5756.92|5718.92|10
1608137470000|2020-12-16 16:51:10|5759.8|5721.8|5762.88|5724.88|5762.88|5724.88|5759.8|5721.8|10
1608137480000|2020-12-16 16:51:20|5763.79|5725.79|5767.6|5729.6|5767.6|5729.6|5763.79|5725.79|10
1608137490000|2020-12-16 16:51:30|5767.88|5729.88|5769.98|5731.98|5769.98|5731.98|5767.88|5729.88|10
1608137500000|2020-12-16 16:51:40|5770.69|5732.69|5771.96|5733.96|5771.96|5733.96|5770.69|5732.69|10
1608137510000|2020-12-16 16:51:50|5771.98|5733.98|5771.97|5733.97|5772.36|5734.36|5771.97|5733.97|10
1608137520000|2020-12-16 16:52:00|5771.58|5733.58|5771.61|5733.61|5771.62|5733.62|5771.21|5733.21|10
1608137530000|2020-12-16 16:52:10|5771.69|5733.69|5771.32|5733.32|5771.69|5733.69|5771.23|5733.23|10
1608137540000|2020-12-16 16:52:20|5770.17|5732.17|5768.94|5730.94|5770.17|5732.17|5768.89|5730.89|10
1608137550000|2020-12-16 16:52:30|5768.84|5730.84|5769.68|5731.68|5769.73|5731.73|5768.84|5730.84|9
1608137560000|2020-12-16 16:52:40|5769.45|5731.45|5768.67|5730.67|5769.45|5731.45|5768.64|5730.64|10
1608137570000|2020-12-16 16:52:50|5768.65|5730.65|5768.07|5730.07|5768.65|5730.65|5768.07|5730.07|8
1608137580000|2020-12-16 16:53:00|5768.21|5730.21|5769.43|5731.43|5769.43|5731.43|5768.21|5730.21|10
1608137590000|2020-12-16 16:53:10|5769.4|5731.4|5770.24|5732.24|5770.24|5732.24|5769.4|5731.4|10
1608137600000|2020-12-16 16:53:20|5770.29|5732.29|5771.42|5733.42|5771.42|5733.42|5770.07|5732.07|10
1608137610000|2020-12-16 16:53:30|5771.64|5733.64|5773.21|5735.21|5773.21|5735.21|5771.43|5733.43|10
1608137620000|2020-12-16 16:53:40|5773.82|5735.82|5775.63|5737.63|5775.65|5737.65|5773.82|5735.82|9
1608137630000|2020-12-16 16:53:50|5776.11|5738.11|5779.52|5741.52|5779.52|5741.52|5776.11|5738.11|9
1608137640000|2020-12-16 16:54:00|5780.27|5742.27|5780.93|5742.93|5780.93|5742.93|5780.15|5742.15|9
1608137650000|2020-12-16 16:54:10|5780.99|5742.99|5780.96|5742.96|5780.99|5742.99|5780.58|5742.58|10
1608137660000|2020-12-16 16:54:20|5780.94|5742.94|5781.08|5743.08|5781.13|5743.13|5780.8|5742.8|10
1608137670000|2020-12-16 16:54:30|5781.17|5743.17|5781.11|5743.11|5781.67|5743.67|5780.98|5742.98|10
1608137680000|2020-12-16 16:54:40|5781.04|5743.04|5779.9|5741.9|5781.04|5743.04|5779.9|5741.9|10
1608137690000|2020-12-16 16:54:50|5779.58|5741.58|5778.07|5740.07|5779.67|5741.67|5778.07|5740.07|10
1608137700000|2020-12-16 16:55:00|5777.48|5739.48|5775.98|5737.98|5777.48|5739.48|5775.98|5737.98|10
1608137710000|2020-12-16 16:55:10|5775.74|5737.74|5775.27|5737.27|5775.74|5737.74|5775.13|5737.13|9
1608137720000|2020-12-16 16:55:20|5775.02|5737.02|5774.88|5736.88|5775.09|5737.09|5774.88|5736.88|10
1608137730000|2020-12-16 16:55:30|5775.02|5737.02|5775.01|5737.01|5775.14|5737.14|5774.83|5736.83|10
1608137740000|2020-12-16 16:55:40|5775.11|5737.11|5775.07|5737.07|5775.38|5737.38|5775.01|5737.01|9
1608137750000|2020-12-16 16:55:50|5775.15|5737.15|5775.13|5737.13|5775.21|5737.21|5774.92|5736.92|10
1608137760000|2020-12-16 16:56:00|5775.36|5737.36|5775.78|5737.78|5775.78|5737.78|5775.3|5737.3|9
1608137770000|2020-12-16 16:56:10|5775.85|5737.85|5774.99|5736.99|5776.13|5738.13|5774.99|5736.99|10
1608137780000|2020-12-16 16:56:20|5774.98|5736.98|5776.85|5738.85|5777.16|5739.16|5774.98|5736.98|9
1608137790000|2020-12-16 16:56:30|5776.71|5738.71|5776.04|5738.04|5776.91|5738.91|5776.04|5738.04|9
1608137800000|2020-12-16 16:56:40|5775.78|5737.78|5774.44|5736.44|5775.78|5737.78|5774.44|5736.44|9
1608137810000|2020-12-16 16:56:50|5774.2|5736.2|5774.64|5736.64|5774.64|5736.64|5773.77|5735.77|9
1608137820000|2020-12-16 16:57:00|5774.73|5736.73|5777.32|5739.32|5777.32|5739.32|5774.73|5736.73|10
1608137830000|2020-12-16 16:57:10|5777.39|5739.39|5779.46|5741.46|5779.46|5741.46|5777.39|5739.39|10
1608137840000|2020-12-16 16:57:20|5779.33|5741.33|5780.62|5742.62|5780.99|5742.99|5779.33|5741.33|10
1608137850000|2020-12-16 16:57:30|5780.63|5742.63|5781.94|5743.94|5781.94|5743.94|5780.62|5742.62|9
1608137860000|2020-12-16 16:57:40|5781.7|5743.7|5783.45|5745.45|5783.45|5745.45|5781.7|5743.7|10
1608137870000|2020-12-16 16:57:50|5783.43|5745.43|5784.28|5746.28|5784.28|5746.28|5783.43|5745.43|10
1608137880000|2020-12-16 16:58:00|5784.25|5746.25|5786.12|5748.12|5786.12|5748.12|5784.24|5746.24|10
1608137890000|2020-12-16 16:58:10|5786.24|5748.24|5786.69|5748.69|5786.96|5748.96|5785.41|5747.41|10
1608137900000|2020-12-16 16:58:20|5786.55|5748.55|5787|5749|5787.04|5749.04|5786.55|5748.55|10
1608137910000|2020-12-16 16:58:30|5787.25|5749.25|5787.62|5749.62|5787.87|5749.87|5787.25|5749.25|10
1608137920000|2020-12-16 16:58:40|5787.6|5749.6|5784.74|5746.74|5787.6|5749.6|5784.74|5746.74|10
1608137930000|2020-12-16 16:58:50|5784.53|5746.53|5784.01|5746.01|5784.53|5746.53|5783.71|5745.71|10
1608137940000|2020-12-16 16:59:00|5783.94|5745.94|5783.46|5745.46|5783.94|5745.94|5783.26|5745.26|10
1608137950000|2020-12-16 16:59:10|5783.56|5745.56|5780.99|5742.99|5783.56|5745.56|5780.87|5742.87|10
1608137960000|2020-12-16 16:59:20|5780.89|5742.89|5779.18|5741.18|5781.02|5743.02|5779.18|5741.18|10
1608137970000|2020-12-16 16:59:30|5778.85|5740.85|5778.1|5740.1|5778.85|5740.85|5778.09|5740.09|10
1608137980000|2020-12-16 16:59:40|5778.32|5740.32|5779.25|5741.25|5779.25|5741.25|5778.18|5740.18|10
1608137990000|2020-12-16 16:59:50|5779.55|5741.55|5781.87|5743.87|5781.87|5743.87|5779.55|5741.55|10
1608138000000|2020-12-16 17:00:00|5782.29|5744.29|5784.92|5746.92|5784.92|5746.92|5782.29|5744.29|10
1608138010000|2020-12-16 17:00:10|5785.08|5747.08|5785.81|5747.81|5786.48|5748.48|5785.08|5747.08|10
1608138020000|2020-12-16 17:00:20|5785.66|5747.66|5782.88|5744.88|5785.66|5747.66|5782.88|5744.88|10
1608138030000|2020-12-16 17:00:30|5781.06|5743.06|5778.49|5740.49|5781.06|5743.06|5778.49|5740.49|10
1608138040000|2020-12-16 17:00:40|5778.41|5740.41|5777.65|5739.65|5778.41|5740.41|5777.63|5739.63|8
1608138050000|2020-12-16 17:00:50|5777.44|5739.44|5777.54|5739.54|5777.54|5739.54|5776.5|5738.5|10
1608138060000|2020-12-16 17:01:00|5778.28|5740.28|5782.8|5744.8|5782.8|5744.8|5778.28|5740.28|10
1608138070000|2020-12-16 17:01:10|5782.7|5744.7|5782.88|5744.88|5783.46|5745.46|5782.7|5744.7|10
1608138080000|2020-12-16 17:01:20|5781.94|5743.94|5778.68|5740.68|5781.94|5743.94|5778.68|5740.68|10
1608138090000|2020-12-16 17:01:30|5778.67|5740.67|5777.22|5739.22|5778.67|5740.67|5777.22|5739.22|10
1608138100000|2020-12-16 17:01:40|5776.52|5738.52|5775.91|5737.91|5776.65|5738.65|5775.91|5737.91|9
1608138110000|2020-12-16 17:01:50|5775.75|5737.75|5775.76|5737.76|5775.98|5737.98|5775.64|5737.64|8
1608138120000|2020-12-16 17:02:00|5775.75|5737.75|5775.66|5737.66|5776.37|5738.37|5775.57|5737.57|10
1608138130000|2020-12-16 17:02:10|5775.57|5737.57|5774.41|5736.41|5775.57|5737.57|5774.41|5736.41|10
1608138140000|2020-12-16 17:02:20|5773.94|5735.94|5770.56|5732.56|5773.94|5735.94|5770.56|5732.56|10
1608138150000|2020-12-16 17:02:30|5770.3|5732.3|5769.28|5731.28|5770.33|5732.33|5769.28|5731.28|9
1608138160000|2020-12-16 17:02:40|5769.15|5731.15|5767.72|5729.72|5769.15|5731.15|5767.7|5729.7|10
1608138170000|2020-12-16 17:02:50|5767.82|5729.82|5767.16|5729.16|5767.82|5729.82|5767.16|5729.16|10
1608138180000|2020-12-16 17:03:00|5766.83|5728.83|5765.48|5727.48|5766.83|5728.83|5765.22|5727.22|10
1608138190000|2020-12-16 17:03:10|5765.51|5727.51|5765.71|5727.71|5765.86|5727.86|5765.38|5727.38|10
1608138200000|2020-12-16 17:03:20|5765.73|5727.73|5769.74|5731.74|5769.78|5731.78|5765.73|5727.73|9
1608138210000|2020-12-16 17:03:30|5770.44|5732.44|5772.72|5734.72|5772.75|5734.75|5770.4|5732.4|10
1608138220000|2020-12-16 17:03:40|5772.75|5734.75|5771.47|5733.47|5772.75|5734.75|5771.47|5733.47|10
1608138230000|2020-12-16 17:03:50|5771.27|5733.27|5770.55|5732.55|5771.52|5733.52|5770.55|5732.55|10
1608138240000|2020-12-16 17:04:00|5770.28|5732.28|5769.44|5731.44|5770.28|5732.28|5769.25|5731.25|10
1608138250000|2020-12-16 17:04:10|5769.37|5731.37|5769.46|5731.46|5769.46|5731.46|5769.04|5731.04|9
1608138260000|2020-12-16 17:04:20|5769.49|5731.49|5772.16|5734.16|5772.16|5734.16|5769.49|5731.49|10
1608138270000|2020-12-16 17:04:30|5772.66|5734.66|5772.62|5734.62|5773.17|5735.17|5772.62|5734.62|10
1608138280000|2020-12-16 17:04:40|5772.61|5734.61|5772.59|5734.59|5772.7|5734.7|5772.29|5734.29|9
1608138290000|2020-12-16 17:04:50|5772.67|5734.67|5772.12|5734.12|5772.67|5734.67|5772.12|5734.12|10
1608138300000|2020-12-16 17:05:00|5772.07|5734.07|5771.47|5733.47|5772.07|5734.07|5771.47|5733.47|9
1608138310000|2020-12-16 17:05:10|5771.53|5733.53|5771.73|5733.73|5771.91|5733.91|5771.16|5733.16|10
1608138320000|2020-12-16 17:05:20|5772.12|5734.12|5773.41|5735.41|5773.52|5735.52|5772.12|5734.12|10
1608138330000|2020-12-16 17:05:30|5773.38|5735.38|5773.68|5735.68|5774.03|5736.03|5773.38|5735.38|10
1608138340000|2020-12-16 17:05:40|5773.75|5735.75|5774.26|5736.26|5774.64|5736.64|5773.75|5735.75|10
1608138350000|2020-12-16 17:05:50|5774.46|5736.46|5775.09|5737.09|5775.09|5737.09|5774.36|5736.36|10
1608138360000|2020-12-16 17:06:00|5775|5737|5774.19|5736.19|5775|5737|5774.17|5736.17|9
1608138370000|2020-12-16 17:06:10|5774.18|5736.18|5772.89|5734.89|5774.18|5736.18|5772.89|5734.89|9
1608138380000|2020-12-16 17:06:20|5772.86|5734.86|5771.83|5733.83|5772.91|5734.91|5771.69|5733.69|10
1608138390000|2020-12-16 17:06:30|5771.72|5733.72|5770.26|5732.26|5771.72|5733.72|5770.26|5732.26|10
1608138400000|2020-12-16 17:06:40|5770.35|5732.35|5767.8|5729.8|5770.35|5732.35|5767.8|5729.8|10
1608138410000|2020-12-16 17:06:50|5767.68|5729.68|5769.71|5731.71|5769.75|5731.75|5767.68|5729.68|10
1608138420000|2020-12-16 17:07:00|5769.79|5731.79|5770.65|5732.65|5770.65|5732.65|5769.79|5731.79|9
1608138430000|2020-12-16 17:07:10|5770.69|5732.69|5770.98|5732.98|5771.2|5733.2|5770.56|5732.56|10
1608138440000|2020-12-16 17:07:20|5771.12|5733.12|5770.7|5732.7|5771.12|5733.12|5770.61|5732.61|9
1608138450000|2020-12-16 17:07:30|5770.83|5732.83|5769.98|5731.98|5770.83|5732.83|5769.97|5731.97|10
1608138460000|2020-12-16 17:07:40|5769.65|5731.65|5769.47|5731.47|5769.82|5731.82|5769.32|5731.32|9
1608138470000|2020-12-16 17:07:50|5769.27|5731.27|5768.79|5730.79|5769.47|5731.47|5768.79|5730.79|9
1608138480000|2020-12-16 17:08:00|5768.76|5730.76|5767.51|5729.51|5768.76|5730.76|5767.51|5729.51|10
1608138490000|2020-12-16 17:08:10|5767.04|5729.04|5766.9|5728.9|5767.19|5729.19|5766.73|5728.73|10
1608138500000|2020-12-16 17:08:20|5767.08|5729.08|5764.98|5726.98|5767.12|5729.12|5764.98|5726.98|10
1608138510000|2020-12-16 17:08:30|5765.01|5727.01|5764.05|5726.05|5765.13|5727.13|5764.05|5726.05|10
1608138520000|2020-12-16 17:08:40|5763.63|5725.63|5762.2|5724.2|5763.63|5725.63|5762.2|5724.2|10
1608138530000|2020-12-16 17:08:50|5762.13|5724.13|5761.47|5723.47|5762.13|5724.13|5760.52|5722.52|9
1608138540000|2020-12-16 17:09:00|5761.7|5723.7|5762.81|5724.81|5762.81|5724.81|5761.7|5723.7|10
1608138550000|2020-12-16 17:09:10|5763.31|5725.31|5765.45|5727.45|5765.45|5727.45|5763.31|5725.31|9
1608138560000|2020-12-16 17:09:20|5765.54|5727.54|5765.46|5727.46|5765.97|5727.97|5765.34|5727.34|10
1608138570000|2020-12-16 17:09:30|5765.4|5727.4|5764.06|5726.06|5765.4|5727.4|5763.97|5725.97|10
1608138580000|2020-12-16 17:09:40|5763.65|5725.65|5759.99|5721.99|5763.65|5725.65|5759.99|5721.99|10
1608138590000|2020-12-16 17:09:50|5759.66|5721.66|5759.02|5721.02|5759.66|5721.66|5758.54|5720.54|10
1608138600000|2020-12-16 17:10:00|5759.44|5721.44|5759.43|5721.43|5759.45|5721.45|5758.75|5720.75|10
1608138610000|2020-12-16 17:10:10|5759|5721|5756.36|5718.36|5759|5721|5756.36|5718.36|10
1608138620000|2020-12-16 17:10:20|5756.28|5718.28|5753.76|5715.76|5756.28|5718.28|5753.76|5715.76|10
1608138630000|2020-12-16 17:10:30|5754.06|5716.06|5754.3|5716.3|5754.43|5716.43|5754.06|5716.06|10
1608138640000|2020-12-16 17:10:40|5754.46|5716.46|5754.63|5716.63|5754.7|5716.7|5754.42|5716.42|10
1608138650000|2020-12-16 17:10:50|5754.9|5716.9|5754.5|5716.5|5755.29|5717.29|5754.5|5716.5|10
1608138660000|2020-12-16 17:11:00|5754.46|5716.46|5755.17|5717.17|5755.17|5717.17|5754.2|5716.2|8
1608138670000|2020-12-16 17:11:10|5754.87|5716.87|5756.64|5718.64|5756.64|5718.64|5754.87|5716.87|10
1608138680000|2020-12-16 17:11:20|5756.89|5718.89|5759.73|5721.73|5759.73|5721.73|5756.89|5718.89|10
1608138690000|2020-12-16 17:11:30|5759.55|5721.55|5759.04|5721.04|5759.68|5721.68|5758.86|5720.86|10
1608138700000|2020-12-16 17:11:40|5758.68|5720.68|5759.06|5721.06|5759.15|5721.15|5758.68|5720.68|9
1608138710000|2020-12-16 17:11:50|5759.14|5721.14|5758.34|5720.34|5759.33|5721.33|5758.34|5720.34|10
1608138720000|2020-12-16 17:12:00|5758.37|5720.37|5758.18|5720.18|5758.37|5720.37|5757.1|5719.1|10
1608138730000|2020-12-16 17:12:10|5758.3|5720.3|5759.2|5721.2|5759.24|5721.24|5758.1|5720.1|9
1608138740000|2020-12-16 17:12:20|5759.21|5721.21|5761.59|5723.59|5761.59|5723.59|5759.06|5721.06|10
1608138750000|2020-12-16 17:12:30|5761.75|5723.75|5765.32|5727.32|5765.32|5727.32|5761.75|5723.75|10
1608138760000|2020-12-16 17:12:40|5765.36|5727.36|5766.61|5728.61|5766.61|5728.61|5765.36|5727.36|10
1608138770000|2020-12-16 17:12:50|5766.71|5728.71|5766.75|5728.75|5766.75|5728.75|5766.32|5728.32|9
1608138780000|2020-12-16 17:13:00|5766.62|5728.62|5766.6|5728.6|5767.33|5729.33|5766.58|5728.58|10
1608138790000|2020-12-16 17:13:10|5766.75|5728.75|5766.39|5728.39|5766.78|5728.78|5766.28|5728.28|10
1608138800000|2020-12-16 17:13:20|5766.31|5728.31|5764.02|5726.02|5766.31|5728.31|5764.02|5726.02|10
1608138810000|2020-12-16 17:13:30|5764|5726|5762.17|5724.17|5764|5726|5762.16|5724.16|9
1608138820000|2020-12-16 17:13:40|5762.13|5724.13|5760.49|5722.49|5762.13|5724.13|5759.94|5721.94|10
1608138830000|2020-12-16 17:13:50|5760.3|5722.3|5759.09|5721.09|5760.3|5722.3|5759.09|5721.09|10
1608138840000|2020-12-16 17:14:00|5759.13|5721.13|5758.6|5720.6|5759.13|5721.13|5758.6|5720.6|10
1608138850000|2020-12-16 17:14:10|5758.72|5720.72|5758.43|5720.43|5758.72|5720.72|5758.19|5720.19|10
1608138860000|2020-12-16 17:14:20|5758.31|5720.31|5759.31|5721.31|5759.31|5721.31|5758.22|5720.22|10
1608138870000|2020-12-16 17:14:30|5759.27|5721.27|5760.1|5722.1|5760.1|5722.1|5758.74|5720.74|10
1608138880000|2020-12-16 17:14:40|5760.14|5722.14|5756.81|5718.81|5760.14|5722.14|5756.81|5718.81|10
1608138890000|2020-12-16 17:14:50|5756.86|5718.86|5754.81|5716.81|5756.86|5718.86|5754.69|5716.69|10
1608138900000|2020-12-16 17:15:00|5754.76|5716.76|5756.72|5718.72|5756.72|5718.72|5754.64|5716.64|9
1608138910000|2020-12-16 17:15:10|5756.68|5718.68|5757.43|5719.43|5757.47|5719.47|5756.68|5718.68|9
1608138920000|2020-12-16 17:15:20|5757.36|5719.36|5757.26|5719.26|5758.04|5720.04|5757.23|5719.23|10
1608138930000|2020-12-16 17:15:30|5757.4|5719.4|5755.57|5717.57|5757.4|5719.4|5755.5|5717.5|10
1608138940000|2020-12-16 17:15:40|5755.66|5717.66|5755.84|5717.84|5756.02|5718.02|5755.66|5717.66|10
1608138950000|2020-12-16 17:15:50|5755.74|5717.74|5756.81|5718.81|5756.81|5718.81|5755.74|5717.74|10
1608138960000|2020-12-16 17:16:00|5756.85|5718.85|5759.74|5721.74|5759.74|5721.74|5756.85|5718.85|10
1608138970000|2020-12-16 17:16:10|5759.77|5721.77|5759.5|5721.5|5759.81|5721.81|5759.5|5721.5|10
1608138980000|2020-12-16 17:16:20|5759.79|5721.79|5760.47|5722.47|5760.47|5722.47|5759.79|5721.79|10
1608138990000|2020-12-16 17:16:30|5760.5|5722.5|5761.38|5723.38|5761.38|5723.38|5760.5|5722.5|9
1608139000000|2020-12-16 17:16:40|5761.79|5723.79|5761.8|5723.8|5761.84|5723.84|5761.21|5723.21|10
1608139010000|2020-12-16 17:16:50|5761.88|5723.88|5761.38|5723.38|5761.88|5723.88|5761.19|5723.19|10
1608139020000|2020-12-16 17:17:00|5761.26|5723.26|5761.21|5723.21|5761.43|5723.43|5761.05|5723.05|10
1608139030000|2020-12-16 17:17:10|5761.2|5723.2|5761.08|5723.08|5761.5|5723.5|5761.07|5723.07|10
1608139040000|2020-12-16 17:17:20|5761.09|5723.09|5761.4|5723.4|5761.45|5723.45|5761.09|5723.09|8
1608139050000|2020-12-16 17:17:30|5761.45|5723.45|5762.54|5724.54|5762.54|5724.54|5761.38|5723.38|10
1608139060000|2020-12-16 17:17:40|5762.51|5724.51|5763.19|5725.19|5763.19|5725.19|5762.51|5724.51|10
1608139070000|2020-12-16 17:17:50|5763.07|5725.07|5764.53|5726.53|5764.53|5726.53|5763.07|5725.07|10
1608139080000|2020-12-16 17:18:00|5764.82|5726.82|5766.15|5728.15|5766.15|5728.15|5764.82|5726.82|10
1608139090000|2020-12-16 17:18:10|5766.34|5728.34|5767.97|5729.97|5768.01|5730.01|5766.34|5728.34|10
1608139100000|2020-12-16 17:18:20|5768.09|5730.09|5769.93|5731.93|5769.93|5731.93|5768.09|5730.09|10
1608139110000|2020-12-16 17:18:30|5770.32|5732.32|5770.69|5732.69|5770.76|5732.76|5770.32|5732.32|10
1608139120000|2020-12-16 17:18:40|5771.1|5733.1|5770.95|5732.95|5771.33|5733.33|5770.87|5732.87|10
1608139130000|2020-12-16 17:18:50|5771.01|5733.01|5768.25|5730.25|5771.02|5733.02|5768.25|5730.25|10
1608139140000|2020-12-16 17:19:00|5768.29|5730.29|5767.66|5729.66|5768.29|5730.29|5767.29|5729.29|10
1608139150000|2020-12-16 17:19:10|5767.56|5729.56|5767.32|5729.32|5767.6|5729.6|5766.99|5728.99|10
1608139160000|2020-12-16 17:19:20|5767.43|5729.43|5768.22|5730.22|5768.22|5730.22|5767.43|5729.43|9
1608139170000|2020-12-16 17:19:30|5768.26|5730.26|5769.07|5731.07|5769.3|5731.3|5768.26|5730.26|9
1608139180000|2020-12-16 17:19:40|5769.08|5731.08|5768.68|5730.68|5769.26|5731.26|5768.68|5730.68|10
1608139190000|2020-12-16 17:19:50|5768.79|5730.79|5767.43|5729.43|5768.79|5730.79|5767.37|5729.37|10
1608139200000|2020-12-16 17:20:00|5767.49|5729.49|5766.51|5728.51|5767.65|5729.65|5766.51|5728.51|10
1608139210000|2020-12-16 17:20:10|5766.9|5728.9|5766.2|5728.2|5766.94|5728.94|5766.2|5728.2|10
1608139220000|2020-12-16 17:20:20|5766.24|5728.24|5765.91|5727.91|5766.41|5728.41|5765.7|5727.7|10
1608139230000|2020-12-16 17:20:30|5765.76|5727.76|5765.77|5727.77|5765.92|5727.92|5765.76|5727.76|9
1608139240000|2020-12-16 17:20:40|5765.85|5727.85|5766.15|5728.15|5766.49|5728.49|5765.85|5727.85|10
1608139250000|2020-12-16 17:20:50|5766.13|5728.13|5765.25|5727.25|5766.13|5728.13|5764.95|5726.95|9
1608139260000|2020-12-16 17:21:00|5765.06|5727.06|5764.07|5726.07|5765.06|5727.06|5764.07|5726.07|10
1608139270000|2020-12-16 17:21:10|5764.09|5726.09|5762.7|5724.7|5764.17|5726.17|5762.7|5724.7|9
1608139280000|2020-12-16 17:21:20|5762.47|5724.47|5761.08|5723.08|5762.47|5724.47|5761.08|5723.08|10
1608139290000|2020-12-16 17:21:30|5761.13|5723.13|5761.61|5723.61|5761.97|5723.97|5761.13|5723.13|10
1608139300000|2020-12-16 17:21:40|5761.77|5723.77|5761.98|5723.98|5761.98|5723.98|5761.63|5723.63|9
1608139310000|2020-12-16 17:21:50|5761.96|5723.96|5761.7|5723.7|5762.07|5724.07|5761.7|5723.7|9
1608139320000|2020-12-16 17:22:00|5761.76|5723.76|5761.61|5723.61|5761.76|5723.76|5761.32|5723.32|9
1608139330000|2020-12-16 17:22:10|5761.86|5723.86|5764.08|5726.08|5764.08|5726.08|5761.8|5723.8|10
1608139340000|2020-12-16 17:22:20|5764.65|5726.65|5767.33|5729.33|5767.33|5729.33|5764.65|5726.65|10
1608139350000|2020-12-16 17:22:30|5767.44|5729.44|5768.7|5730.7|5768.7|5730.7|5767.44|5729.44|9
1608139360000|2020-12-16 17:22:40|5768.84|5730.84|5771.2|5733.2|5771.35|5733.35|5768.84|5730.84|9
1608139370000|2020-12-16 17:22:50|5771.7|5733.7|5772.77|5734.77|5773.45|5735.45|5771.7|5733.7|10
1608139380000|2020-12-16 17:23:00|5772.33|5734.33|5770.63|5732.63|5772.33|5734.33|5770.63|5732.63|10
1608139390000|2020-12-16 17:23:10|5770.62|5732.62|5768.51|5730.51|5770.84|5732.84|5768.51|5730.51|10
1608139400000|2020-12-16 17:23:20|5768.49|5730.49|5766.09|5728.09|5768.49|5730.49|5766.09|5728.09|10
1608139410000|2020-12-16 17:23:30|5765.92|5727.92|5765.93|5727.93|5766.04|5728.04|5765.84|5727.84|10
1608139420000|2020-12-16 17:23:40|5765.94|5727.94|5766.7|5728.7|5766.72|5728.72|5765.94|5727.94|10
1608139430000|2020-12-16 17:23:50|5766.74|5728.74|5766.58|5728.58|5766.78|5728.78|5766.46|5728.46|9
1608139440000|2020-12-16 17:24:00|5766.44|5728.44|5764.12|5726.12|5766.44|5728.44|5764.12|5726.12|10
1608139450000|2020-12-16 17:24:10|5763.99|5725.99|5758.72|5720.72|5763.99|5725.99|5758.72|5720.72|10
1608139460000|2020-12-16 17:24:20|5758.14|5720.14|5754.5|5716.5|5758.14|5720.14|5754.5|5716.5|10
1608139470000|2020-12-16 17:24:30|5753.74|5715.74|5750.97|5712.97|5753.74|5715.74|5750.97|5712.97|10
1608139480000|2020-12-16 17:24:40|5751.11|5713.11|5746.57|5708.57|5751.11|5713.11|5746.57|5708.57|10
1608139490000|2020-12-16 17:24:50|5746.23|5708.23|5743.68|5705.68|5746.23|5708.23|5743.68|5705.68|10
1608139500000|2020-12-16 17:25:00|5743.2|5705.2|5742|5704|5743.3|5705.3|5742|5704|10
1608139510000|2020-12-16 17:25:10|5741.65|5703.65|5742.72|5704.72|5742.84|5704.84|5741.38|5703.38|9
1608139520000|2020-12-16 17:25:20|5742.82|5704.82|5744|5706|5744.07|5706.07|5742.82|5704.82|10
1608139530000|2020-12-16 17:25:30|5743.76|5705.76|5744.25|5706.25|5744.25|5706.25|5743.01|5705.01|10
1608139540000|2020-12-16 17:25:40|5744.46|5706.46|5746.11|5708.11|5746.24|5708.24|5744.46|5706.46|10
1608139550000|2020-12-16 17:25:50|5746.01|5708.01|5744.41|5706.41|5746.01|5708.01|5744.41|5706.41|10
1608139560000|2020-12-16 17:26:00|5744.35|5706.35|5743.28|5705.28|5744.37|5706.37|5743.28|5705.28|10
1608139570000|2020-12-16 17:26:10|5743.21|5705.21|5740.42|5702.42|5743.24|5705.24|5740.42|5702.42|10
1608139580000|2020-12-16 17:26:20|5740.37|5702.37|5737.84|5699.84|5740.37|5702.37|5737.84|5699.84|10
1608139590000|2020-12-16 17:26:30|5737.72|5699.72|5734.47|5696.47|5737.72|5699.72|5734.47|5696.47|10
1608139600000|2020-12-16 17:26:40|5735.06|5697.06|5736.01|5698.01|5736.01|5698.01|5734.35|5696.35|10
1608139610000|2020-12-16 17:26:50|5736.13|5698.13|5737.07|5699.07|5737.35|5699.35|5736.13|5698.13|10
1608139620000|2020-12-16 17:27:00|5736.94|5698.94|5738.42|5700.42|5738.42|5700.42|5736.94|5698.94|10
1608139630000|2020-12-16 17:27:10|5738.54|5700.54|5739.53|5701.53|5739.65|5701.65|5738.54|5700.54|9
1608139640000|2020-12-16 17:27:20|5739.68|5701.68|5739.13|5701.13|5740|5702|5739.08|5701.08|10
1608139650000|2020-12-16 17:27:30|5739.19|5701.19|5737.4|5699.4|5739.19|5701.19|5737.4|5699.4|10
1608139660000|2020-12-16 17:27:40|5737.21|5699.21|5736.98|5698.98|5737.65|5699.65|5736.82|5698.82|10
1608139670000|2020-12-16 17:27:50|5736.68|5698.68|5736.53|5698.53|5736.74|5698.74|5736.53|5698.53|9
1608139680000|2020-12-16 17:28:00|5736.52|5698.52|5737.14|5699.14|5737.26|5699.26|5736.52|5698.52|8
1608139690000|2020-12-16 17:28:10|5736.84|5698.84|5736|5698|5737.13|5699.13|5736|5698|10
1608139700000|2020-12-16 17:28:20|5736.05|5698.05|5736.29|5698.29|5736.29|5698.29|5735.72|5697.72|10
1608139710000|2020-12-16 17:28:30|5736.47|5698.47|5737.1|5699.1|5737.1|5699.1|5736.47|5698.47|10
1608139720000|2020-12-16 17:28:40|5737.11|5699.11|5738.95|5700.95|5738.95|5700.95|5737.11|5699.11|10
1608139730000|2020-12-16 17:28:50|5738.71|5700.71|5732.13|5694.13|5738.71|5700.71|5732.13|5694.13|10
1608139740000|2020-12-16 17:29:00|5732.61|5694.61|5728.34|5690.34|5732.61|5694.61|5727.89|5689.89|10
1608139750000|2020-12-16 17:29:10|5728.18|5690.18|5727.79|5689.79|5728.25|5690.25|5727.66|5689.66|10
1608139760000|2020-12-16 17:29:20|5727.57|5689.57|5729.68|5691.68|5729.68|5691.68|5727.5|5689.5|10
1608139770000|2020-12-16 17:29:30|5730.52|5692.52|5730.61|5692.61|5730.71|5692.71|5730.37|5692.37|10
1608139780000|2020-12-16 17:29:40|5730.28|5692.28|5729.63|5691.63|5730.28|5692.28|5729.63|5691.63|10
1608139790000|2020-12-16 17:29:50|5728.97|5690.97|5723.99|5685.99|5728.97|5690.97|5723.66|5685.66|10
1608139800000|2020-12-16 17:30:00|5723.73|5685.73|5725.23|5687.23|5726.25|5688.25|5723.73|5685.73|10
1608139810000|2020-12-16 17:30:10|5725.26|5687.26|5724.54|5686.54|5725.29|5687.29|5724.5|5686.5|10
1608139820000|2020-12-16 17:30:20|5724.64|5686.64|5720.21|5682.21|5724.64|5686.64|5720.21|5682.21|10
1608139830000|2020-12-16 17:30:30|5719.96|5681.96|5720.86|5682.86|5720.86|5682.86|5718.47|5680.47|10
1608139840000|2020-12-16 17:30:40|5721.23|5683.23|5721.52|5683.52|5722.06|5684.06|5721.03|5683.03|10
1608139850000|2020-12-16 17:30:50|5721.01|5683.01|5713.48|5675.48|5721.01|5683.01|5713.48|5675.48|10
1608139860000|2020-12-16 17:31:00|5713.1|5675.1|5708.12|5670.12|5713.1|5675.1|5707.98|5669.98|10
1608139870000|2020-12-16 17:31:10|5708.03|5670.03|5711.78|5673.78|5711.78|5673.78|5708.03|5670.03|9
1608139880000|2020-12-16 17:31:20|5711.83|5673.83|5711.22|5673.22|5712.79|5674.79|5711.22|5673.22|10
1608139890000|2020-12-16 17:31:30|5710.58|5672.58|5708.64|5670.64|5710.58|5672.58|5708.64|5670.64|10
1608139900000|2020-12-16 17:31:40|5708.42|5670.42|5706.34|5668.34|5708.42|5670.42|5706.34|5668.34|10
1608139910000|2020-12-16 17:31:50|5706.25|5668.25|5702.83|5664.83|5706.25|5668.25|5702.83|5664.83|10
1608139920000|2020-12-16 17:32:00|5702.87|5664.87|5700.92|5662.92|5702.87|5664.87|5700.68|5662.68|10
1608139930000|2020-12-16 17:32:10|5700.39|5662.39|5701.87|5663.87|5701.87|5663.87|5700.39|5662.39|10
1608139940000|2020-12-16 17:32:20|5702.27|5664.27|5704.55|5666.55|5704.56|5666.56|5702.27|5664.27|10
1608139950000|2020-12-16 17:32:30|5704.28|5666.28|5702.36|5664.36|5704.28|5666.28|5702.36|5664.36|10
1608139960000|2020-12-16 17:32:40|5701.96|5663.96|5701.16|5663.16|5701.98|5663.98|5700.66|5662.66|9
1608139970000|2020-12-16 17:32:50|5701.11|5663.11|5701.24|5663.24|5701.24|5663.24|5700.8|5662.8|10
1608139980000|2020-12-16 17:33:00|5701.07|5663.07|5698.43|5660.43|5701.07|5663.07|5698.43|5660.43|10
1608139990000|2020-12-16 17:33:10|5698.18|5660.18|5696.35|5658.35|5698.18|5660.18|5696.35|5658.35|10
1608140000000|2020-12-16 17:33:20|5696.28|5658.28|5695.47|5657.47|5696.7|5658.7|5695.47|5657.47|10
1608140010000|2020-12-16 17:33:30|5695.28|5657.28|5695.69|5657.69|5696.02|5658.02|5694.57|5656.57|10
1608140020000|2020-12-16 17:33:40|5695.52|5657.52|5693.48|5655.48|5695.52|5657.52|5693.48|5655.48|10
1608140030000|2020-12-16 17:33:50|5693.54|5655.54|5694.33|5656.33|5694.69|5656.69|5693.54|5655.54|10
1608140040000|2020-12-16 17:34:00|5695.15|5657.15|5697.62|5659.62|5697.62|5659.62|5695.15|5657.15|9
1608140050000|2020-12-16 17:34:10|5697.87|5659.87|5696.03|5658.03|5697.92|5659.92|5696.03|5658.03|10
1608140060000|2020-12-16 17:34:20|5696.13|5658.13|5695.72|5657.72|5696.26|5658.26|5695.71|5657.71|10
1608140070000|2020-12-16 17:34:30|5695.62|5657.62|5696.5|5658.5|5696.5|5658.5|5695.43|5657.43|10
1608140080000|2020-12-16 17:34:40|5696.57|5658.57|5697.87|5659.87|5697.87|5659.87|5696.57|5658.57|10
1608140090000|2020-12-16 17:34:50|5698.63|5660.63|5703.01|5665.01|5703.01|5665.01|5698.63|5660.63|10
1608140100000|2020-12-16 17:35:00|5703.37|5665.37|5703.66|5665.66|5703.89|5665.89|5703.09|5665.09|10
1608140110000|2020-12-16 17:35:10|5704.13|5666.13|5707.84|5669.84|5707.84|5669.84|5704.07|5666.07|10
1608140120000|2020-12-16 17:35:20|5708.07|5670.07|5710.31|5672.31|5710.85|5672.85|5708.07|5670.07|10
1608140130000|2020-12-16 17:35:30|5710.84|5672.84|5709.18|5671.18|5710.84|5672.84|5709.04|5671.04|10
1608140140000|2020-12-16 17:35:40|5709.11|5671.11|5709.33|5671.33|5709.72|5671.72|5709.1|5671.1|10
1608140150000|2020-12-16 17:35:50|5709.25|5671.25|5708.09|5670.09|5709.25|5671.25|5707.95|5669.95|10
1608140160000|2020-12-16 17:36:00|5708.36|5670.36|5708.23|5670.23|5708.75|5670.75|5708.17|5670.17|10
1608140170000|2020-12-16 17:36:10|5707.82|5669.82|5708.38|5670.38|5708.64|5670.64|5707.73|5669.73|10
1608140180000|2020-12-16 17:36:20|5708.35|5670.35|5709.39|5671.39|5709.39|5671.39|5708.35|5670.35|10
1608140190000|2020-12-16 17:36:30|5709.26|5671.26|5710.14|5672.14|5710.14|5672.14|5709.26|5671.26|10
1608140200000|2020-12-16 17:36:40|5710.31|5672.31|5710.85|5672.85|5710.85|5672.85|5710.28|5672.28|10
1608140210000|2020-12-16 17:36:50|5710.64|5672.64|5711.48|5673.48|5711.48|5673.48|5710.58|5672.58|10
1608140220000|2020-12-16 17:37:00|5711.67|5673.67|5713.51|5675.51|5713.51|5675.51|5711.67|5673.67|9
1608140230000|2020-12-16 17:37:10|5713.42|5675.42|5713.52|5675.52|5713.59|5675.59|5712.41|5674.41|10
1608140240000|2020-12-16 17:37:20|5713.97|5675.97|5713.87|5675.87|5714.37|5676.37|5713.57|5675.57|10
1608140250000|2020-12-16 17:37:30|5713.47|5675.47|5714.77|5676.77|5714.77|5676.77|5713.47|5675.47|10
1608140260000|2020-12-16 17:37:40|5714.86|5676.86|5713.27|5675.27|5714.86|5676.86|5713.2|5675.2|10
1608140270000|2020-12-16 17:37:50|5713.13|5675.13|5712.57|5674.57|5713.3|5675.3|5712.57|5674.57|10
1608140280000|2020-12-16 17:38:00|5712.6|5674.6|5711.3|5673.3|5712.6|5674.6|5711.3|5673.3|9
1608140290000|2020-12-16 17:38:10|5711.44|5673.44|5710.38|5672.38|5711.44|5673.44|5709.53|5671.53|10
1608140300000|2020-12-16 17:38:20|5710.45|5672.45|5712.03|5674.03|5712.03|5674.03|5710.39|5672.39|10
1608140310000|2020-12-16 17:38:30|5711.75|5673.75|5711.15|5673.15|5711.75|5673.75|5711.15|5673.15|10
1608140320000|2020-12-16 17:38:40|5711.21|5673.21|5710.88|5672.88|5711.21|5673.21|5710.61|5672.61|10
1608140330000|2020-12-16 17:38:50|5710.86|5672.86|5710.12|5672.12|5710.86|5672.86|5710.12|5672.12|10
1608140340000|2020-12-16 17:39:00|5710.2|5672.2|5709.83|5671.83|5710.2|5672.2|5709.66|5671.66|10
1608140350000|2020-12-16 17:39:10|5709.92|5671.92|5711.15|5673.15|5711.15|5673.15|5709.92|5671.92|10
1608140360000|2020-12-16 17:39:20|5711.55|5673.55|5713.02|5675.02|5713.13|5675.13|5711.55|5673.55|9
1608140370000|2020-12-16 17:39:30|5713|5675|5712.56|5674.56|5713.02|5675.02|5712.52|5674.52|10
1608140380000|2020-12-16 17:39:40|5712.52|5674.52|5713.42|5675.42|5713.42|5675.42|5712.52|5674.52|10
1608140390000|2020-12-16 17:39:50|5713.38|5675.38|5714.24|5676.24|5714.24|5676.24|5713.38|5675.38|9
1608140400000|2020-12-16 17:40:00|5714.19|5676.19|5713.39|5675.39|5714.56|5676.56|5713.26|5675.26|10
1608140410000|2020-12-16 17:40:10|5713.04|5675.04|5712.34|5674.34|5713.04|5675.04|5712.06|5674.06|10
1608140420000|2020-12-16 17:40:20|5712.38|5674.38|5710.72|5672.72|5712.38|5674.38|5710.72|5672.72|8
1608140430000|2020-12-16 17:40:30|5710.63|5672.63|5709.75|5671.75|5710.63|5672.63|5709.75|5671.75|10
1608140440000|2020-12-16 17:40:40|5709.47|5671.47|5707.57|5669.57|5709.47|5671.47|5707.57|5669.57|10
1608140450000|2020-12-16 17:40:50|5707.37|5669.37|5704.55|5666.55|5707.37|5669.37|5704.45|5666.45|10
1608140460000|2020-12-16 17:41:00|5704.79|5666.79|5706.29|5668.29|5706.29|5668.29|5704.77|5666.77|10
1608140470000|2020-12-16 17:41:10|5706.44|5668.44|5706.11|5668.11|5706.64|5668.64|5706.11|5668.11|9
1608140480000|2020-12-16 17:41:20|5705.97|5667.97|5704.44|5666.44|5705.97|5667.97|5704.44|5666.44|10
1608140490000|2020-12-16 17:41:30|5704.69|5666.69|5703.7|5665.7|5704.69|5666.69|5703.7|5665.7|10
1608140500000|2020-12-16 17:41:40|5703.86|5665.86|5701.92|5663.92|5703.86|5665.86|5701.9|5663.9|10
1608140510000|2020-12-16 17:41:50|5701.69|5663.69|5703.13|5665.13|5703.13|5665.13|5701.67|5663.67|10
1608140520000|2020-12-16 17:42:00|5703.35|5665.35|5705|5667|5705|5667|5703.35|5665.35|10
1608140530000|2020-12-16 17:42:10|5705.47|5667.47|5706.13|5668.13|5706.13|5668.13|5705.47|5667.47|10
1608140540000|2020-12-16 17:42:20|5706.07|5668.07|5704.61|5666.61|5706.15|5668.15|5704.61|5666.61|10
1608140550000|2020-12-16 17:42:30|5704.45|5666.45|5701.93|5663.93|5704.45|5666.45|5701.93|5663.93|9
1608140560000|2020-12-16 17:42:40|5701.49|5663.49|5699.61|5661.61|5701.49|5663.49|5699.61|5661.61|10
1608140570000|2020-12-16 17:42:50|5699.78|5661.78|5697.98|5659.98|5700.1|5662.1|5697.98|5659.98|10
1608140580000|2020-12-16 17:43:00|5697.87|5659.87|5697.72|5659.72|5697.87|5659.87|5696.93|5658.93|10
1608140590000|2020-12-16 17:43:10|5697.66|5659.66|5697.71|5659.71|5697.72|5659.72|5697.27|5659.27|10
1608140600000|2020-12-16 17:43:20|5697.6|5659.6|5695.33|5657.33|5697.6|5659.6|5695.32|5657.32|10
1608140610000|2020-12-16 17:43:30|5695.42|5657.42|5694.46|5656.46|5695.42|5657.42|5694.38|5656.38|10
1608140620000|2020-12-16 17:43:40|5694.37|5656.37|5695.46|5657.46|5695.46|5657.46|5694.37|5656.37|10
1608140630000|2020-12-16 17:43:50|5694.44|5656.44|5693.52|5655.52|5694.57|5656.57|5693.43|5655.43|10
1608140640000|2020-12-16 17:44:00|5693.48|5655.48|5692.85|5654.85|5693.49|5655.49|5692.8|5654.8|10
1608140650000|2020-12-16 17:44:10|5692.83|5654.83|5693.42|5655.42|5693.42|5655.42|5692.68|5654.68|10
1608140660000|2020-12-16 17:44:20|5693.49|5655.49|5695.71|5657.71|5695.76|5657.76|5693.49|5655.49|9
1608140670000|2020-12-16 17:44:30|5695.81|5657.81|5698.74|5660.74|5698.74|5660.74|5695.81|5657.81|10
1608140680000|2020-12-16 17:44:40|5699.26|5661.26|5699.31|5661.31|5700.04|5662.04|5699.26|5661.26|10
1608140690000|2020-12-16 17:44:50|5699.46|5661.46|5699.55|5661.55|5700.58|5662.58|5699.46|5661.46|10
1608140700000|2020-12-16 17:45:00|5699.56|5661.56|5699.29|5661.29|5699.56|5661.56|5699.17|5661.17|10
1608140710000|2020-12-16 17:45:10|5699.22|5661.22|5700.06|5662.06|5700.06|5662.06|5699.22|5661.22|9
1608140720000|2020-12-16 17:45:20|5700.22|5662.22|5702.19|5664.19|5702.19|5664.19|5699.92|5661.92|10
1608140730000|2020-12-16 17:45:30|5702.44|5664.44|5703.22|5665.22|5703.22|5665.22|5702.44|5664.44|10
1608140740000|2020-12-16 17:45:40|5703.28|5665.28|5703.08|5665.08|5703.28|5665.28|5702.69|5664.69|10
1608140750000|2020-12-16 17:45:50|5703.2|5665.2|5704.85|5666.85|5704.85|5666.85|5702.72|5664.72|10
1608140760000|2020-12-16 17:46:00|5705.06|5667.06|5708.09|5670.09|5708.09|5670.09|5705.06|5667.06|10
1608140770000|2020-12-16 17:46:10|5708.03|5670.03|5708.53|5670.53|5708.66|5670.66|5707.87|5669.87|10
1608140780000|2020-12-16 17:46:20|5708.44|5670.44|5708.82|5670.82|5708.97|5670.97|5708.39|5670.39|10
1608140790000|2020-12-16 17:46:30|5708.74|5670.74|5709.56|5671.56|5709.6|5671.6|5708.74|5670.74|10
1608140800000|2020-12-16 17:46:40|5709.64|5671.64|5711.04|5673.04|5711.04|5673.04|5709.51|5671.51|10
1608140810000|2020-12-16 17:46:50|5711.19|5673.19|5712.05|5674.05|5712.05|5674.05|5711.04|5673.04|10
1608140820000|2020-12-16 17:47:00|5712.36|5674.36|5713.86|5675.86|5713.86|5675.86|5712.36|5674.36|9
1608140830000|2020-12-16 17:47:10|5714.33|5676.33|5716.86|5678.86|5716.86|5678.86|5714.33|5676.33|9
1608140840000|2020-12-16 17:47:20|5716.81|5678.81|5717.67|5679.67|5717.67|5679.67|5716.57|5678.57|10
1608140850000|2020-12-16 17:47:30|5717.64|5679.64|5716.78|5678.78|5718.23|5680.23|5716.78|5678.78|9
1608140860000|2020-12-16 17:47:40|5716.8|5678.8|5717.99|5679.99|5718.42|5680.42|5716.8|5678.8|10
1608140870000|2020-12-16 17:47:50|5719.36|5681.36|5719.79|5681.79|5719.96|5681.96|5719.36|5681.36|10
1608140880000|2020-12-16 17:48:00|5719.7|5681.7|5717.56|5679.56|5719.7|5681.7|5717.56|5679.56|10
1608140890000|2020-12-16 17:48:10|5717.65|5679.65|5713.7|5675.7|5717.65|5679.65|5713.7|5675.7|10
1608140900000|2020-12-16 17:48:20|5713.48|5675.48|5712.45|5674.45|5713.48|5675.48|5711.33|5673.33|10
1608140910000|2020-12-16 17:48:30|5712.56|5674.56|5715.36|5677.36|5715.49|5677.49|5712.47|5674.47|9
1608140920000|2020-12-16 17:48:40|5715.22|5677.22|5714.34|5676.34|5715.22|5677.22|5714.27|5676.27|10
1608140930000|2020-12-16 17:48:50|5714.31|5676.31|5712.11|5674.11|5714.62|5676.62|5712.11|5674.11|10
1608140940000|2020-12-16 17:49:00|5711.98|5673.98|5706.89|5668.89|5711.98|5673.98|5706.89|5668.89|9
1608140950000|2020-12-16 17:49:10|5708.96|5670.96|5711.62|5673.62|5711.78|5673.78|5708.51|5670.51|9
1608140960000|2020-12-16 17:49:20|5711.69|5673.69|5707.77|5669.77|5711.69|5673.69|5707.77|5669.77|10
1608140970000|2020-12-16 17:49:30|5706.78|5668.78|5704.95|5666.95|5706.78|5668.78|5703.11|5665.11|10
1608140980000|2020-12-16 17:49:40|5704.6|5666.6|5709.36|5671.36|5709.36|5671.36|5704.6|5666.6|10
1608140990000|2020-12-16 17:49:50|5709.76|5671.76|5710.78|5672.78|5710.78|5672.78|5709.76|5671.76|10
1608141000000|2020-12-16 17:50:00|5711.08|5673.08|5710.88|5672.88|5711.17|5673.17|5710.61|5672.61|9
1608141010000|2020-12-16 17:50:10|5710.68|5672.68|5712.25|5674.25|5712.25|5674.25|5710.68|5672.68|10
1608141020000|2020-12-16 17:50:20|5712.19|5674.19|5710.24|5672.24|5713|5675|5710.24|5672.24|10
1608141030000|2020-12-16 17:50:30|5709.85|5671.85|5711.55|5673.55|5711.55|5673.55|5709.77|5671.77|9
1608141040000|2020-12-16 17:50:40|5711.56|5673.56|5716.56|5678.56|5716.56|5678.56|5711.5|5673.5|10
1608141050000|2020-12-16 17:50:50|5716.58|5678.58|5714.9|5676.9|5716.63|5678.63|5713.9|5675.9|10
1608141060000|2020-12-16 17:51:00|5714.33|5676.33|5712.64|5674.64|5714.46|5676.46|5712.64|5674.64|10
1608141070000|2020-12-16 17:51:10|5713.01|5675.01|5711.7|5673.7|5713.23|5675.23|5711.52|5673.52|10
1608141080000|2020-12-16 17:51:20|5711.98|5673.98|5712.68|5674.68|5713.24|5675.24|5711.98|5673.98|10
1608141090000|2020-12-16 17:51:30|5712.35|5674.35|5709.09|5671.09|5712.35|5674.35|5709.09|5671.09|10
1608141100000|2020-12-16 17:51:40|5708.91|5670.91|5708.15|5670.15|5708.96|5670.96|5708.15|5670.15|10
1608141110000|2020-12-16 17:51:50|5707.68|5669.68|5708.33|5670.33|5708.34|5670.34|5707.24|5669.24|10
1608141120000|2020-12-16 17:52:00|5708.36|5670.36|5707.44|5669.44|5708.39|5670.39|5707.2|5669.2|10
1608141130000|2020-12-16 17:52:10|5707.48|5669.48|5704.99|5666.99|5707.54|5669.54|5704.99|5666.99|10
1608141140000|2020-12-16 17:52:20|5704.41|5666.41|5700.18|5662.18|5704.41|5666.41|5700.18|5662.18|10
1608141150000|2020-12-16 17:52:30|5699.62|5661.62|5697.47|5659.47|5699.62|5661.62|5697.45|5659.45|10
1608141160000|2020-12-16 17:52:40|5696.92|5658.92|5697.82|5659.82|5697.91|5659.91|5696.88|5658.88|10
1608141170000|2020-12-16 17:52:50|5697.53|5659.53|5697.2|5659.2|5697.87|5659.87|5697.2|5659.2|9
1608141180000|2020-12-16 17:53:00|5697.24|5659.24|5696.75|5658.75|5697.29|5659.29|5696.7|5658.7|9
1608141190000|2020-12-16 17:53:10|5696.76|5658.76|5697.05|5659.05|5697.11|5659.11|5696.6|5658.6|10
1608141200000|2020-12-16 17:53:20|5697.41|5659.41|5700.17|5662.17|5700.17|5662.17|5697.41|5659.41|10
1608141210000|2020-12-16 17:53:30|5700.16|5662.16|5703.15|5665.15|5703.15|5665.15|5700.16|5662.16|10
1608141220000|2020-12-16 17:53:40|5703.59|5665.59|5703.79|5665.79|5704.57|5666.57|5702.64|5664.64|10
1608141230000|2020-12-16 17:53:50|5703.27|5665.27|5701.28|5663.28|5703.27|5665.27|5701.28|5663.28|10
1608141240000|2020-12-16 17:54:00|5701.19|5663.19|5702.65|5664.65|5702.65|5664.65|5700.93|5662.93|10
1608141250000|2020-12-16 17:54:10|5702.98|5664.98|5704.73|5666.73|5704.73|5666.73|5702.93|5664.93|10
1608141260000|2020-12-16 17:54:20|5705.24|5667.24|5705.6|5667.6|5705.75|5667.75|5705.24|5667.24|10
1608141270000|2020-12-16 17:54:30|5705.39|5667.39|5705.73|5667.73|5705.91|5667.91|5705.39|5667.39|10
1608141280000|2020-12-16 17:54:40|5705.85|5667.85|5705.97|5667.97|5706.03|5668.03|5705.74|5667.74|10
1608141290000|2020-12-16 17:54:50|5706.07|5668.07|5707.78|5669.78|5707.78|5669.78|5705.75|5667.75|10
1608141300000|2020-12-16 17:55:00|5707.88|5669.88|5710.22|5672.22|5710.22|5672.22|5707.88|5669.88|10
1608141310000|2020-12-16 17:55:10|5710.19|5672.19|5710.14|5672.14|5710.35|5672.35|5709.93|5671.93|10
1608141320000|2020-12-16 17:55:20|5710.16|5672.16|5711.69|5673.69|5711.69|5673.69|5710.16|5672.16|10
1608141330000|2020-12-16 17:55:30|5711.99|5673.99|5712.31|5674.31|5712.64|5674.64|5711.99|5673.99|10
1608141340000|2020-12-16 17:55:40|5712.45|5674.45|5712.94|5674.94|5712.94|5674.94|5712.45|5674.45|10
1608141350000|2020-12-16 17:55:50|5713.04|5675.04|5713.5|5675.5|5713.5|5675.5|5712.99|5674.99|10
1608141360000|2020-12-16 17:56:00|5713.49|5675.49|5713.16|5675.16|5713.49|5675.49|5713.16|5675.16|8
1608141370000|2020-12-16 17:56:10|5713.02|5675.02|5714.61|5676.61|5714.64|5676.64|5713.02|5675.02|10
1608141380000|2020-12-16 17:56:20|5714.83|5676.83|5716.89|5678.89|5716.89|5678.89|5714.83|5676.83|10
1608141390000|2020-12-16 17:56:30|5717.18|5679.18|5717.42|5679.42|5717.48|5679.48|5716.93|5678.93|10
1608141400000|2020-12-16 17:56:40|5716.98|5678.98|5715.12|5677.12|5716.98|5678.98|5715.12|5677.12|10
1608141410000|2020-12-16 17:56:50|5715.04|5677.04|5713.58|5675.58|5715.04|5677.04|5713.58|5675.58|10
1608141420000|2020-12-16 17:57:00|5713.61|5675.61|5713.14|5675.14|5713.74|5675.74|5713.14|5675.14|9
1608141430000|2020-12-16 17:57:10|5712.89|5674.89|5712.61|5674.61|5712.96|5674.96|5712.55|5674.55|10
1608141440000|2020-12-16 17:57:20|5712.82|5674.82|5713.33|5675.33|5713.41|5675.41|5712.82|5674.82|10
1608141450000|2020-12-16 17:57:30|5713.49|5675.49|5715.47|5677.47|5715.51|5677.51|5713.49|5675.49|10
1608141460000|2020-12-16 17:57:40|5715.44|5677.44|5715.06|5677.06|5715.94|5677.94|5715.06|5677.06|9
1608141470000|2020-12-16 17:57:50|5715.09|5677.09|5715.51|5677.51|5715.51|5677.51|5714.76|5676.76|10
1608141480000|2020-12-16 17:58:00|5715.54|5677.54|5715.41|5677.41|5715.54|5677.54|5715.29|5677.29|8
1608141490000|2020-12-16 17:58:10|5715.51|5677.51|5715.16|5677.16|5715.72|5677.72|5715.16|5677.16|10
1608141500000|2020-12-16 17:58:20|5715.07|5677.07|5713.18|5675.18|5715.07|5677.07|5713.18|5675.18|10
1608141510000|2020-12-16 17:58:30|5713.2|5675.2|5712.61|5674.61|5713.27|5675.27|5712.61|5674.61|9
1608141520000|2020-12-16 17:58:40|5712.55|5674.55|5710.97|5672.97|5712.55|5674.55|5710.97|5672.97|9
1608141530000|2020-12-16 17:58:50|5710.81|5672.81|5710.26|5672.26|5710.81|5672.81|5710.12|5672.12|8
1608141540000|2020-12-16 17:59:00|5710.29|5672.29|5709.67|5671.67|5710.31|5672.31|5709.67|5671.67|10
1608141550000|2020-12-16 17:59:10|5709.57|5671.57|5708.54|5670.54|5709.57|5671.57|5708.54|5670.54|10
1608141560000|2020-12-16 17:59:20|5707.89|5669.89|5706.96|5668.96|5707.89|5669.89|5706.94|5668.94|10
1608141570000|2020-12-16 17:59:30|5706.79|5668.79|5705.44|5667.44|5706.79|5668.79|5705.44|5667.44|10
1608141580000|2020-12-16 17:59:40|5705.35|5667.35|5704.73|5666.73|5705.44|5667.44|5704.73|5666.73|10
1608141590000|2020-12-16 17:59:50|5704.62|5666.62|5705.04|5667.04|5705.04|5667.04|5704.46|5666.46|9
1608141600000|2020-12-16 18:00:00|5704.86|5666.86|5706.16|5668.16|5706.16|5668.16|5704.86|5666.86|10
1608141610000|2020-12-16 18:00:10|5706.06|5668.06|5712.33|5674.33|5712.33|5674.33|5706.06|5668.06|10
1608141620000|2020-12-16 18:00:20|5713.42|5675.42|5715.15|5677.15|5715.3|5677.3|5713.42|5675.42|10
1608141630000|2020-12-16 18:00:30|5715.61|5677.61|5719.37|5681.37|5719.46|5681.46|5715.61|5677.61|10
1608141640000|2020-12-16 18:00:40|5719.54|5681.54|5720.5|5682.5|5720.5|5682.5|5719.54|5681.54|10
1608141650000|2020-12-16 18:00:50|5720.6|5682.6|5720.37|5682.37|5720.67|5682.67|5720.37|5682.37|10
1608141660000|2020-12-16 18:01:00|5720.28|5682.28|5718.31|5680.31|5720.28|5682.28|5718.31|5680.31|9
1608141670000|2020-12-16 18:01:10|5718.05|5680.05|5716.45|5678.45|5718.05|5680.05|5716.45|5678.45|10
1608141680000|2020-12-16 18:01:20|5716.48|5678.48|5716.16|5678.16|5716.67|5678.67|5716.1|5678.1|9
1608141690000|2020-12-16 18:01:30|5716.14|5678.14|5715.75|5677.75|5716.14|5678.14|5715.53|5677.53|10
1608141700000|2020-12-16 18:01:40|5715.57|5677.57|5715.17|5677.17|5715.57|5677.57|5715.17|5677.17|10
1608141710000|2020-12-16 18:01:50|5715.06|5677.06|5715.29|5677.29|5715.33|5677.33|5714.97|5676.97|10
1608141720000|2020-12-16 18:02:00|5715.34|5677.34|5716.32|5678.32|5716.95|5678.95|5714.87|5676.87|10
1608141730000|2020-12-16 18:02:10|5716.15|5678.15|5715.59|5677.59|5716.15|5678.15|5715.17|5677.17|9
1608141740000|2020-12-16 18:02:20|5715.37|5677.37|5715.95|5677.95|5715.95|5677.95|5715.33|5677.33|9
1608141750000|2020-12-16 18:02:30|5715.58|5677.58|5715.95|5677.95|5716.01|5678.01|5715.58|5677.58|10
1608141760000|2020-12-16 18:02:40|5715.89|5677.89|5715.41|5677.41|5715.94|5677.94|5715.3|5677.3|10
1608141770000|2020-12-16 18:02:50|5715.49|5677.49|5715.28|5677.28|5715.49|5677.49|5715.27|5677.27|10
1608141780000|2020-12-16 18:03:00|5715.17|5677.17|5715.53|5677.53|5715.78|5677.78|5715.01|5677.01|10
1608141790000|2020-12-16 18:03:10|5715.55|5677.55|5716.2|5678.2|5716.2|5678.2|5715.45|5677.45|9
1608141800000|2020-12-16 18:03:20|5716.39|5678.39|5714.78|5676.78|5716.39|5678.39|5714.78|5676.78|10
1608141810000|2020-12-16 18:03:30|5714.5|5676.5|5713.2|5675.2|5714.5|5676.5|5713.2|5675.2|10
1608141820000|2020-12-16 18:03:40|5713.32|5675.32|5711.87|5673.87|5713.32|5675.32|5711.87|5673.87|9
1608141830000|2020-12-16 18:03:50|5711.86|5673.86|5711.89|5673.89|5712.21|5674.21|5711.86|5673.86|9
1608141840000|2020-12-16 18:04:00|5711.98|5673.98|5712.25|5674.25|5712.44|5674.44|5711.98|5673.98|10
1608141850000|2020-12-16 18:04:10|5712.45|5674.45|5712.74|5674.74|5713.07|5675.07|5712.45|5674.45|10
1608141860000|2020-12-16 18:04:20|5712.83|5674.83|5712.03|5674.03|5712.83|5674.83|5712.03|5674.03|10
1608141870000|2020-12-16 18:04:30|5711.67|5673.67|5708.42|5670.42|5711.67|5673.67|5708.42|5670.42|10
1608141880000|2020-12-16 18:04:40|5708.46|5670.46|5705.84|5667.84|5708.46|5670.46|5705.84|5667.84|10
1608141890000|2020-12-16 18:04:50|5705.74|5667.74|5705.39|5667.39|5705.74|5667.74|5705.29|5667.29|9
1608141900000|2020-12-16 18:05:00|5705.51|5667.51|5706.94|5668.94|5706.94|5668.94|5705.39|5667.39|10
1608141910000|2020-12-16 18:05:10|5706.98|5668.98|5708.18|5670.18|5708.18|5670.18|5706.98|5668.98|9
1608141920000|2020-12-16 18:05:20|5708.23|5670.23|5707.36|5669.36|5708.23|5670.23|5707.36|5669.36|10
1608141930000|2020-12-16 18:05:30|5707.25|5669.25|5707.48|5669.48|5707.48|5669.48|5706.68|5668.68|8
1608141940000|2020-12-16 18:05:40|5707.62|5669.62|5707.74|5669.74|5707.74|5669.74|5707.41|5669.41|10
1608141950000|2020-12-16 18:05:50|5707.82|5669.82|5710.89|5672.89|5710.89|5672.89|5707.82|5669.82|9
1608141960000|2020-12-16 18:06:00|5711.21|5673.21|5713.48|5675.48|5713.48|5675.48|5711.21|5673.21|10
1608141970000|2020-12-16 18:06:10|5713.4|5675.4|5714.06|5676.06|5714.62|5676.62|5713.35|5675.35|10
1608141980000|2020-12-16 18:06:20|5713.38|5675.38|5713.48|5675.48|5713.91|5675.91|5713.38|5675.38|10
1608141990000|2020-12-16 18:06:30|5713.37|5675.37|5712.34|5674.34|5713.45|5675.45|5712.34|5674.34|10
1608142000000|2020-12-16 18:06:40|5712.29|5674.29|5711.63|5673.63|5712.29|5674.29|5711.63|5673.63|9
1608142010000|2020-12-16 18:06:50|5711.57|5673.57|5712.56|5674.56|5712.56|5674.56|5711.48|5673.48|8
1608142020000|2020-12-16 18:07:00|5712.97|5674.97|5714.55|5676.55|5714.55|5676.55|5712.97|5674.97|10
1608142030000|2020-12-16 18:07:10|5714.68|5676.68|5714.85|5676.85|5715.19|5677.19|5714.48|5676.48|9
1608142040000|2020-12-16 18:07:20|5714.2|5676.2|5713.5|5675.5|5714.2|5676.2|5713.5|5675.5|10
1608142050000|2020-12-16 18:07:30|5713.61|5675.61|5713.84|5675.84|5713.84|5675.84|5713.47|5675.47|9
1608142060000|2020-12-16 18:07:40|5713.85|5675.85|5713.66|5675.66|5713.85|5675.85|5713.62|5675.62|9
1608142070000|2020-12-16 18:07:50|5713.73|5675.73|5713.69|5675.69|5713.76|5675.76|5713.49|5675.49|10
1608142080000|2020-12-16 18:08:00|5713.81|5675.81|5713.67|5675.67|5713.84|5675.84|5713.54|5675.54|10
1608142090000|2020-12-16 18:08:10|5713.69|5675.69|5713.9|5675.9|5713.9|5675.9|5713.69|5675.69|9
1608142100000|2020-12-16 18:08:20|5713.86|5675.86|5713.87|5675.87|5713.87|5675.87|5713.73|5675.73|8
1608142110000|2020-12-16 18:08:30|5713.73|5675.73|5714.05|5676.05|5714.05|5676.05|5713.58|5675.58|10
1608142120000|2020-12-16 18:08:40|5714.25|5676.25|5715.15|5677.15|5715.19|5677.19|5714.25|5676.25|10
1608142130000|2020-12-16 18:08:50|5715.33|5677.33|5715.6|5677.6|5715.6|5677.6|5715.27|5677.27|10
1608142140000|2020-12-16 18:09:00|5715.56|5677.56|5715.41|5677.41|5715.58|5677.58|5715.41|5677.41|7
1608142150000|2020-12-16 18:09:10|5715.3|5677.3|5715.57|5677.57|5715.64|5677.64|5715.3|5677.3|7
1608142160000|2020-12-16 18:09:20|5715.6|5677.6|5715.78|5677.78|5715.78|5677.78|5715.6|5677.6|9
1608142170000|2020-12-16 18:09:30|5715.76|5677.76|5716.16|5678.16|5716.16|5678.16|5715.68|5677.68|9
1608142180000|2020-12-16 18:09:40|5716.03|5678.03|5715.77|5677.77|5716.1|5678.1|5715.62|5677.62|10
1608142190000|2020-12-16 18:09:50|5716|5678|5714.58|5676.58|5716|5678|5714.58|5676.58|10
1608142200000|2020-12-16 18:10:00|5714.38|5676.38|5712.88|5674.88|5714.38|5676.38|5712.88|5674.88|10
1608142210000|2020-12-16 18:10:10|5712.81|5674.81|5713.39|5675.39|5713.54|5675.54|5712.81|5674.81|10
1608142220000|2020-12-16 18:10:20|5713.4|5675.4|5713.54|5675.54|5713.7|5675.7|5713.4|5675.4|6
1608142230000|2020-12-16 18:10:30|5713.91|5675.91|5713.88|5675.88|5713.94|5675.94|5713.51|5675.51|10
1608142240000|2020-12-16 18:10:40|5713.54|5675.54|5713.4|5675.4|5713.56|5675.56|5713.39|5675.39|9
1608142250000|2020-12-16 18:10:50|5713.3|5675.3|5712.68|5674.68|5713.31|5675.31|5712.4|5674.4|10
1608142260000|2020-12-16 18:11:00|5712.57|5674.57|5711.66|5673.66|5712.57|5674.57|5711.66|5673.66|10
1608142270000|2020-12-16 18:11:10|5711.49|5673.49|5711.18|5673.18|5711.7|5673.7|5711.18|5673.18|8
1608142280000|2020-12-16 18:11:20|5710.88|5672.88|5710.87|5672.87|5710.88|5672.88|5710.39|5672.39|10
1608142290000|2020-12-16 18:11:30|5711.16|5673.16|5712.52|5674.52|5712.65|5674.65|5711.16|5673.16|10
1608142300000|2020-12-16 18:11:40|5712.54|5674.54|5712.41|5674.41|5712.89|5674.89|5712.41|5674.41|9
1608142310000|2020-12-16 18:11:50|5712.29|5674.29|5712.96|5674.96|5712.96|5674.96|5712.07|5674.07|9
1608142320000|2020-12-16 18:12:00|5713.21|5675.21|5714.64|5676.64|5714.64|5676.64|5713.21|5675.21|9
1608142330000|2020-12-16 18:12:10|5714.55|5676.55|5715.21|5677.21|5715.21|5677.21|5714.46|5676.46|9
1608142340000|2020-12-16 18:12:20|5715.18|5677.18|5715.31|5677.31|5716.01|5678.01|5715.18|5677.18|10
1608142350000|2020-12-16 18:12:30|5715.32|5677.32|5715.41|5677.41|5715.49|5677.49|5715.11|5677.11|10
1608142360000|2020-12-16 18:12:40|5715.23|5677.23|5715.03|5677.03|5715.5|5677.5|5715.02|5677.02|9
1608142370000|2020-12-16 18:12:50|5715|5677|5714.36|5676.36|5715|5677|5714.25|5676.25|10
1608142380000|2020-12-16 18:13:00|5714.24|5676.24|5713.73|5675.73|5714.24|5676.24|5713.73|5675.73|9
1608142390000|2020-12-16 18:13:10|5713.01|5675.01|5713.01|5675.01|5713.77|5675.77|5713.01|5675.01|10
1608142400000|2020-12-16 18:13:20|5712.95|5674.95|5713.34|5675.34|5713.34|5675.34|5712.94|5674.94|10
1608142410000|2020-12-16 18:13:30|5713.57|5675.57|5713.7|5675.7|5713.7|5675.7|5713.29|5675.29|10
1608142420000|2020-12-16 18:13:40|5713.57|5675.57|5713.15|5675.15|5713.57|5675.57|5713.04|5675.04|10
1608142430000|2020-12-16 18:13:50|5713.1|5675.1|5712.76|5674.76|5713.37|5675.37|5712.75|5674.75|10
1608142440000|2020-12-16 18:14:00|5712.38|5674.38|5711.16|5673.16|5712.38|5674.38|5711.16|5673.16|10
1608142450000|2020-12-16 18:14:10|5711.24|5673.24|5712.85|5674.85|5712.85|5674.85|5711.24|5673.24|9
1608142460000|2020-12-16 18:14:20|5712.91|5674.91|5711.75|5673.75|5712.91|5674.91|5711.75|5673.75|9
1608142470000|2020-12-16 18:14:30|5711.63|5673.63|5710.92|5672.92|5711.63|5673.63|5710.9|5672.9|10
1608142480000|2020-12-16 18:14:40|5710.68|5672.68|5710.43|5672.43|5710.68|5672.68|5710.37|5672.37|9
1608142490000|2020-12-16 18:14:50|5710.08|5672.08|5709.39|5671.39|5710.18|5672.18|5709.39|5671.39|10
1608142500000|2020-12-16 18:15:00|5709.33|5671.33|5707.46|5669.46|5709.33|5671.33|5707.46|5669.46|10
1608142510000|2020-12-16 18:15:10|5707.13|5669.13|5707.32|5669.32|5707.49|5669.49|5706.82|5668.82|10
1608142520000|2020-12-16 18:15:20|5707.31|5669.31|5706.88|5668.88|5707.31|5669.31|5706.88|5668.88|10
1608142530000|2020-12-16 18:15:30|5706.75|5668.75|5706.78|5668.78|5706.86|5668.86|5706.52|5668.52|10
1608142540000|2020-12-16 18:15:40|5706.99|5668.99|5708.94|5670.94|5708.94|5670.94|5706.98|5668.98|10
1608142550000|2020-12-16 18:15:50|5708.98|5670.98|5710.59|5672.59|5710.61|5672.61|5708.98|5670.98|10
1608142560000|2020-12-16 18:16:00|5710.89|5672.89|5712.77|5674.77|5712.77|5674.77|5710.89|5672.89|10
1608142570000|2020-12-16 18:16:10|5713.11|5675.11|5713.78|5675.78|5713.78|5675.78|5713.07|5675.07|10
1608142580000|2020-12-16 18:16:20|5713.87|5675.87|5714.8|5676.8|5714.8|5676.8|5713.87|5675.87|9
1608142590000|2020-12-16 18:16:30|5714.66|5676.66|5715.19|5677.19|5715.19|5677.19|5714.6|5676.6|8
1608142600000|2020-12-16 18:16:40|5715.26|5677.26|5715.88|5677.88|5715.88|5677.88|5715.26|5677.26|10
1608142610000|2020-12-16 18:16:50|5715.99|5677.99|5717.39|5679.39|5717.39|5679.39|5715.99|5677.99|9
1608142620000|2020-12-16 18:17:00|5717.67|5679.67|5718.96|5680.96|5718.96|5680.96|5717.67|5679.67|9
1608142630000|2020-12-16 18:17:10|5719.14|5681.14|5719.82|5681.82|5719.87|5681.87|5719.14|5681.14|9
1608142640000|2020-12-16 18:17:20|5720.17|5682.17|5720.69|5682.69|5720.69|5682.69|5720.17|5682.17|9
1608142650000|2020-12-16 18:17:30|5721.03|5683.03|5721.18|5683.18|5721.19|5683.19|5720.92|5682.92|10
1608142660000|2020-12-16 18:17:40|5721.06|5683.06|5721.55|5683.55|5721.85|5683.85|5721.06|5683.06|10
1608142670000|2020-12-16 18:17:50|5721.6|5683.6|5721.91|5683.91|5721.91|5683.91|5721.6|5683.6|10
1608142680000|2020-12-16 18:18:00|5721.92|5683.92|5721.79|5683.79|5722.07|5684.07|5721.64|5683.64|10
1608142690000|2020-12-16 18:18:10|5721.8|5683.8|5721.36|5683.36|5721.8|5683.8|5721.12|5683.12|8
1608142700000|2020-12-16 18:18:20|5721.31|5683.31|5721.6|5683.6|5721.7|5683.7|5721.31|5683.31|10
1608142710000|2020-12-16 18:18:30|5721.57|5683.57|5721.96|5683.96|5721.96|5683.96|5721.57|5683.57|10
1608142720000|2020-12-16 18:18:40|5721.92|5683.92|5722.25|5684.25|5722.37|5684.37|5721.92|5683.92|10
1608142730000|2020-12-16 18:18:50|5722.08|5684.08|5724.61|5686.61|5724.61|5686.61|5722.08|5684.08|10
1608142740000|2020-12-16 18:19:00|5724.94|5686.94|5726.72|5688.72|5726.72|5688.72|5724.94|5686.94|10
1608142750000|2020-12-16 18:19:10|5727.03|5689.03|5726.99|5688.99|5727.15|5689.15|5726.8|5688.8|10
1608142760000|2020-12-16 18:19:20|5726.98|5688.98|5728.14|5690.14|5728.23|5690.23|5726.98|5688.98|9
1608142770000|2020-12-16 18:19:30|5727.86|5689.86|5726.91|5688.91|5728.3|5690.3|5726.91|5688.91|9
1608142780000|2020-12-16 18:19:40|5726.57|5688.57|5722.93|5684.93|5726.57|5688.57|5722.93|5684.93|10
1608142790000|2020-12-16 18:19:50|5722.9|5684.9|5722.99|5684.99|5722.99|5684.99|5721.97|5683.97|9
1608142800000|2020-12-16 18:20:00|5723.34|5685.34|5724.89|5686.89|5724.94|5686.94|5723.34|5685.34|10
1608142810000|2020-12-16 18:20:10|5724.98|5686.98|5724.4|5686.4|5724.98|5686.98|5724.4|5686.4|9
1608142820000|2020-12-16 18:20:20|5724.35|5686.35|5724.11|5686.11|5724.35|5686.35|5724.07|5686.07|9
1608142830000|2020-12-16 18:20:30|5724.07|5686.07|5723.78|5685.78|5724.07|5686.07|5723.61|5685.61|10
1608142840000|2020-12-16 18:20:40|5723.85|5685.85|5723.99|5685.99|5724.01|5686.01|5723.78|5685.78|9
1608142850000|2020-12-16 18:20:50|5723.97|5685.97|5725.34|5687.34|5725.34|5687.34|5723.97|5685.97|10
1608142860000|2020-12-16 18:21:00|5725.57|5687.57|5726.87|5688.87|5726.87|5688.87|5725.57|5687.57|10
1608142870000|2020-12-16 18:21:10|5726.99|5688.99|5725.18|5687.18|5726.99|5688.99|5725.18|5687.18|10
1608142880000|2020-12-16 18:21:20|5725.21|5687.21|5725.41|5687.41|5725.44|5687.44|5725.13|5687.13|10
1608142890000|2020-12-16 18:21:30|5725.63|5687.63|5725.41|5687.41|5725.72|5687.72|5725.41|5687.41|9
1608142900000|2020-12-16 18:21:40|5725.58|5687.58|5727.67|5689.67|5727.67|5689.67|5725.58|5687.58|10
1608142910000|2020-12-16 18:21:50|5728.46|5690.46|5730.18|5692.18|5730.18|5692.18|5728.46|5690.46|9
1608142920000|2020-12-16 18:22:00|5730.35|5692.35|5729.74|5691.74|5730.48|5692.48|5729.74|5691.74|10
1608142930000|2020-12-16 18:22:10|5729.8|5691.8|5729.89|5691.89|5729.89|5691.89|5729.56|5691.56|10
1608142940000|2020-12-16 18:22:20|5729.98|5691.98|5729.55|5691.55|5730|5692|5729.55|5691.55|10
1608142950000|2020-12-16 18:22:30|5729.81|5691.81|5729.58|5691.58|5729.81|5691.81|5729.53|5691.53|10
1608142960000|2020-12-16 18:22:40|5729.52|5691.52|5728.56|5690.56|5729.52|5691.52|5728.45|5690.45|10
1608142970000|2020-12-16 18:22:50|5728.51|5690.51|5727.06|5689.06|5728.51|5690.51|5726.98|5688.98|10
1608142980000|2020-12-16 18:23:00|5727.1|5689.1|5727.12|5689.12|5727.34|5689.34|5726.95|5688.95|10
1608142990000|2020-12-16 18:23:10|5727.15|5689.15|5727.61|5689.61|5727.61|5689.61|5727.09|5689.09|10
1608143000000|2020-12-16 18:23:20|5727.62|5689.62|5727.74|5689.74|5727.82|5689.82|5726.86|5688.86|9
1608143010000|2020-12-16 18:23:30|5727.67|5689.67|5727.37|5689.37|5727.71|5689.71|5727.37|5689.37|10
1608143020000|2020-12-16 18:23:40|5727.29|5689.29|5726.68|5688.68|5727.29|5689.29|5726.68|5688.68|10
1608143030000|2020-12-16 18:23:50|5726.6|5688.6|5724.52|5686.52|5726.6|5688.6|5724.52|5686.52|9
1608143040000|2020-12-16 18:24:00|5724.17|5686.17|5724.51|5686.51|5724.51|5686.51|5723.19|5685.19|10
1608143050000|2020-12-16 18:24:10|5724.91|5686.91|5724.78|5686.78|5725.82|5687.82|5724.78|5686.78|10
1608143060000|2020-12-16 18:24:20|5724.59|5686.59|5725.86|5687.86|5725.86|5687.86|5724.33|5686.33|9
1608143070000|2020-12-16 18:24:30|5725.85|5687.85|5728.21|5690.21|5728.21|5690.21|5725.85|5687.85|10
1608143080000|2020-12-16 18:24:40|5727.24|5689.24|5727.06|5689.06|5728.15|5690.15|5727.06|5689.06|10
1608143090000|2020-12-16 18:24:50|5727.19|5689.19|5727.8|5689.8|5727.8|5689.8|5726.52|5688.52|10
1608143100000|2020-12-16 18:25:00|5728.17|5690.17|5725.79|5687.79|5728.25|5690.25|5725.79|5687.79|10
1608143110000|2020-12-16 18:25:10|5725.51|5687.51|5726.48|5688.48|5726.48|5688.48|5724.83|5686.83|10
1608143120000|2020-12-16 18:25:20|5726.55|5688.55|5726.08|5688.08|5726.55|5688.55|5726.02|5688.02|10
1608143130000|2020-12-16 18:25:30|5726.19|5688.19|5724.04|5686.04|5726.19|5688.19|5723.59|5685.59|10
1608143140000|2020-12-16 18:25:40|5723.86|5685.86|5723.61|5685.61|5723.86|5685.86|5723.59|5685.59|10
1608143150000|2020-12-16 18:25:50|5723.57|5685.57|5722.78|5684.78|5723.6|5685.6|5722.53|5684.53|10
1608143160000|2020-12-16 18:26:00|5722.55|5684.55|5722.9|5684.9|5722.9|5684.9|5721.87|5683.87|10
1608143170000|2020-12-16 18:26:10|5723.03|5685.03|5724.87|5686.87|5724.87|5686.87|5723.03|5685.03|10
1608143180000|2020-12-16 18:26:20|5725.05|5687.05|5725.58|5687.58|5725.71|5687.71|5725.05|5687.05|10
1608143190000|2020-12-16 18:26:30|5724.91|5686.91|5726.07|5688.07|5726.07|5688.07|5724.91|5686.91|9
1608143200000|2020-12-16 18:26:40|5725.63|5687.63|5726.04|5688.04|5726.09|5688.09|5725.63|5687.63|10
1608143210000|2020-12-16 18:26:50|5726.02|5688.02|5726.18|5688.18|5726.21|5688.21|5725.73|5687.73|10
1608143220000|2020-12-16 18:27:00|5726.03|5688.03|5726.96|5688.96|5727.16|5689.16|5726.03|5688.03|9
1608143230000|2020-12-16 18:27:10|5726.8|5688.8|5727.49|5689.49|5727.53|5689.53|5726.74|5688.74|9
1608143240000|2020-12-16 18:27:20|5727.44|5689.44|5727.27|5689.27|5727.56|5689.56|5727.27|5689.27|9
1608143250000|2020-12-16 18:27:30|5726.96|5688.96|5725.71|5687.71|5726.96|5688.96|5725.71|5687.71|10
1608143260000|2020-12-16 18:27:40|5725.48|5687.48|5724.31|5686.31|5725.48|5687.48|5724.31|5686.31|9
1608143270000|2020-12-16 18:27:50|5724.23|5686.23|5722.92|5684.92|5724.35|5686.35|5722.92|5684.92|10
1608143280000|2020-12-16 18:28:00|5723.03|5685.03|5723.19|5685.19|5723.19|5685.19|5722.96|5684.96|10
1608143290000|2020-12-16 18:28:10|5723.18|5685.18|5723.14|5685.14|5723.32|5685.32|5723.14|5685.14|9
1608143300000|2020-12-16 18:28:20|5723.23|5685.23|5725.59|5687.59|5725.59|5687.59|5723.23|5685.23|10
1608143310000|2020-12-16 18:28:30|5725.67|5687.67|5726.46|5688.46|5726.66|5688.66|5725.67|5687.67|10
1608143320000|2020-12-16 18:28:40|5726.51|5688.51|5726.91|5688.91|5727.15|5689.15|5726.51|5688.51|10
1608143330000|2020-12-16 18:28:50|5726.92|5688.92|5727.09|5689.09|5727.09|5689.09|5726.88|5688.88|9
1608143340000|2020-12-16 18:29:00|5727.21|5689.21|5726.75|5688.75|5727.21|5689.21|5726.75|5688.75|9
1608143350000|2020-12-16 18:29:10|5726.72|5688.72|5726.06|5688.06|5727.05|5689.05|5726.06|5688.06|10
1608143360000|2020-12-16 18:29:20|5725.88|5687.88|5725.38|5687.38|5725.88|5687.88|5725.36|5687.36|10
1608143370000|2020-12-16 18:29:30|5725.3|5687.3|5725.24|5687.24|5725.3|5687.3|5725.07|5687.07|9
1608143380000|2020-12-16 18:29:40|5725.14|5687.14|5724.22|5686.22|5725.14|5687.14|5724.22|5686.22|7
1608143390000|2020-12-16 18:29:50|5724.19|5686.19|5723.27|5685.27|5724.19|5686.19|5723.27|5685.27|10
1608143400000|2020-12-16 18:30:00|5723.48|5685.48|5724.99|5686.99|5724.99|5686.99|5723.37|5685.37|10
1608143410000|2020-12-16 18:30:10|5724.97|5686.97|5726.09|5688.09|5726.09|5688.09|5724.97|5686.97|10
1608143420000|2020-12-16 18:30:20|5725.87|5687.87|5726.54|5688.54|5726.54|5688.54|5725.87|5687.87|10
1608143430000|2020-12-16 18:30:30|5726.56|5688.56|5726.73|5688.73|5727.3|5689.3|5726.56|5688.56|10
1608143440000|2020-12-16 18:30:40|5726.58|5688.58|5724.59|5686.59|5726.58|5688.58|5724.59|5686.59|10
1608143450000|2020-12-16 18:30:50|5724.31|5686.31|5723.31|5685.31|5724.31|5686.31|5722.67|5684.67|10
1608143460000|2020-12-16 18:31:00|5723.28|5685.28|5724.25|5686.25|5724.29|5686.29|5723.28|5685.28|10
1608143470000|2020-12-16 18:31:10|5724.16|5686.16|5724.62|5686.62|5724.86|5686.86|5724.16|5686.16|9
1608143480000|2020-12-16 18:31:20|5724.67|5686.67|5724.44|5686.44|5724.67|5686.67|5724.16|5686.16|10
1608143490000|2020-12-16 18:31:30|5724.34|5686.34|5722.95|5684.95|5724.34|5686.34|5722.95|5684.95|10
1608143500000|2020-12-16 18:31:40|5722.79|5684.79|5724.19|5686.19|5724.19|5686.19|5722.72|5684.72|9
1608143510000|2020-12-16 18:31:50|5724.6|5686.6|5726.22|5688.22|5726.22|5688.22|5724.49|5686.49|9
1608143520000|2020-12-16 18:32:00|5726.21|5688.21|5728.87|5690.87|5728.87|5690.87|5726.21|5688.21|9
1608143530000|2020-12-16 18:32:10|5728.58|5690.58|5728.78|5690.78|5729.23|5691.23|5728.58|5690.58|10
1608143540000|2020-12-16 18:32:20|5728.63|5690.63|5729.42|5691.42|5729.69|5691.69|5728.5|5690.5|9
1608143550000|2020-12-16 18:32:30|5729.41|5691.41|5728.77|5690.77|5729.41|5691.41|5728.77|5690.77|10
1608143560000|2020-12-16 18:32:40|5728.72|5690.72|5728.36|5690.36|5728.72|5690.72|5728.29|5690.29|9
1608143570000|2020-12-16 18:32:50|5728.46|5690.46|5727.87|5689.87|5728.56|5690.56|5727.87|5689.87|9
1608143580000|2020-12-16 18:33:00|5727.64|5689.64|5728.66|5690.66|5728.67|5690.67|5727.51|5689.51|10
1608143590000|2020-12-16 18:33:10|5728.76|5690.76|5729.22|5691.22|5729.22|5691.22|5728.76|5690.76|9
1608143600000|2020-12-16 18:33:20|5729.2|5691.2|5729.55|5691.55|5729.63|5691.63|5729.17|5691.17|10
1608143610000|2020-12-16 18:33:30|5729.6|5691.6|5727.2|5689.2|5729.6|5691.6|5727.2|5689.2|10
1608143620000|2020-12-16 18:33:40|5727.04|5689.04|5725.79|5687.79|5727.04|5689.04|5725.78|5687.78|10
1608143630000|2020-12-16 18:33:50|5725.6|5687.6|5725.12|5687.12|5725.65|5687.65|5724.96|5686.96|10
1608143640000|2020-12-16 18:34:00|5725.15|5687.15|5725.95|5687.95|5725.95|5687.95|5725.15|5687.15|9
1608143650000|2020-12-16 18:34:10|5725.88|5687.88|5726.2|5688.2|5726.51|5688.51|5725.88|5687.88|10
1608143660000|2020-12-16 18:34:20|5726.13|5688.13|5725.43|5687.43|5726.13|5688.13|5725.24|5687.24|10
1608143670000|2020-12-16 18:34:30|5725.38|5687.38|5724.85|5686.85|5725.38|5687.38|5724.85|5686.85|10
1608143680000|2020-12-16 18:34:40|5724.86|5686.86|5724.66|5686.66|5724.86|5686.86|5724.54|5686.54|10
1608143690000|2020-12-16 18:34:50|5724.62|5686.62|5723.97|5685.97|5724.66|5686.66|5723.97|5685.97|7
1608143700000|2020-12-16 18:35:00|5723.81|5685.81|5724.16|5686.16|5724.16|5686.16|5723.63|5685.63|10
1608143710000|2020-12-16 18:35:10|5724.26|5686.26|5724.92|5686.92|5725.2|5687.2|5724.26|5686.26|10
1608143720000|2020-12-16 18:35:20|5725.07|5687.07|5725.93|5687.93|5725.93|5687.93|5725.07|5687.07|10
1608143730000|2020-12-16 18:35:30|5726.51|5688.51|5727.03|5689.03|5727.08|5689.08|5726.51|5688.51|8
1608143740000|2020-12-16 18:35:40|5727.24|5689.24|5727.21|5689.21|5727.54|5689.54|5727.21|5689.21|9
1608143750000|2020-12-16 18:35:50|5727.12|5689.12|5727.42|5689.42|5727.42|5689.42|5727.12|5689.12|8
1608143760000|2020-12-16 18:36:00|5727.41|5689.41|5727.56|5689.56|5727.56|5689.56|5727.27|5689.27|10
1608143770000|2020-12-16 18:36:10|5727.84|5689.84|5729.2|5691.2|5729.24|5691.24|5727.79|5689.79|10
1608143780000|2020-12-16 18:36:20|5729.03|5691.03|5728.54|5690.54|5729.03|5691.03|5728.52|5690.52|8
1608143790000|2020-12-16 18:36:30|5728.19|5690.19|5727.34|5689.34|5728.19|5690.19|5727.34|5689.34|10
1608143800000|2020-12-16 18:36:40|5727.22|5689.22|5726.96|5688.96|5727.44|5689.44|5726.96|5688.96|10
1608143810000|2020-12-16 18:36:50|5727.03|5689.03|5726.95|5688.95|5727.04|5689.04|5726.82|5688.82|10
1608143820000|2020-12-16 18:37:00|5726.86|5688.86|5727.19|5689.19|5727.19|5689.19|5726.71|5688.71|10
1608143830000|2020-12-16 18:37:10|5727.1|5689.1|5726.68|5688.68|5727.14|5689.14|5726.68|5688.68|8
1608143840000|2020-12-16 18:37:20|5726.75|5688.75|5725.97|5687.97|5726.75|5688.75|5725.97|5687.97|9
1608143850000|2020-12-16 18:37:30|5725.87|5687.87|5725.82|5687.82|5725.9|5687.9|5725.77|5687.77|8
1608143860000|2020-12-16 18:37:40|5725.91|5687.91|5726.83|5688.83|5726.83|5688.83|5725.91|5687.91|9
1608143870000|2020-12-16 18:37:50|5726.8|5688.8|5728.03|5690.03|5728.19|5690.19|5726.8|5688.8|10
1608143880000|2020-12-16 18:38:00|5728.19|5690.19|5728.23|5690.23|5728.38|5690.38|5728.06|5690.06|10
1608143890000|2020-12-16 18:38:10|5728.26|5690.26|5728.72|5690.72|5728.72|5690.72|5728.26|5690.26|10
1608143900000|2020-12-16 18:38:20|5728.8|5690.8|5729.4|5691.4|5729.47|5691.47|5728.8|5690.8|10
1608143910000|2020-12-16 18:38:30|5729.34|5691.34|5729.62|5691.62|5729.63|5691.63|5729.34|5691.34|10
1608143920000|2020-12-16 18:38:40|5729.66|5691.66|5729.58|5691.58|5729.7|5691.7|5729.5|5691.5|7
1608143930000|2020-12-16 18:38:50|5729.27|5691.27|5729.21|5691.21|5729.45|5691.45|5729.11|5691.11|8
1608143940000|2020-12-16 18:39:00|5729.39|5691.39|5730.33|5692.33|5730.43|5692.43|5729.39|5691.39|10
1608143950000|2020-12-16 18:39:10|5730.28|5692.28|5730.64|5692.64|5730.73|5692.73|5730.28|5692.28|10
1608143960000|2020-12-16 18:39:20|5730.63|5692.63|5730.72|5692.72|5730.72|5692.72|5730.36|5692.36|10
1608143970000|2020-12-16 18:39:30|5730.64|5692.64|5729.78|5691.78|5730.64|5692.64|5729.78|5691.78|9
1608143980000|2020-12-16 18:39:40|5729.85|5691.85|5729.67|5691.67|5729.85|5691.85|5729.57|5691.57|10
1608143990000|2020-12-16 18:39:50|5729.63|5691.63|5729.13|5691.13|5729.73|5691.73|5729.13|5691.13|10
1608144000000|2020-12-16 18:40:00|5728.97|5690.97|5728.64|5690.64|5728.97|5690.97|5728.64|5690.64|9
1608144010000|2020-12-16 18:40:10|5729.02|5691.02|5729.21|5691.21|5729.21|5691.21|5728.57|5690.57|9
1608144020000|2020-12-16 18:40:20|5729.15|5691.15|5728.67|5690.67|5729.2|5691.2|5728.67|5690.67|10
1608144030000|2020-12-16 18:40:30|5728.63|5690.63|5728.72|5690.72|5729.01|5691.01|5728.63|5690.63|9
1608144040000|2020-12-16 18:40:40|5728.62|5690.62|5728.31|5690.31|5728.8|5690.8|5728.31|5690.31|10
1608144050000|2020-12-16 18:40:50|5728.4|5690.4|5727.94|5689.94|5728.4|5690.4|5727.8|5689.8|10
1608144060000|2020-12-16 18:41:00|5727.86|5689.86|5726.34|5688.34|5727.86|5689.86|5726.31|5688.31|10
1608144070000|2020-12-16 18:41:10|5726.46|5688.46|5726.58|5688.58|5726.58|5688.58|5726.03|5688.03|10
1608144080000|2020-12-16 18:41:20|5726.52|5688.52|5726.93|5688.93|5727.23|5689.23|5726.52|5688.52|9
1608144090000|2020-12-16 18:41:30|5726.97|5688.97|5725.81|5687.81|5726.97|5688.97|5725.79|5687.79|9
1608144100000|2020-12-16 18:41:40|5725.82|5687.82|5725.67|5687.67|5725.82|5687.82|5725.39|5687.39|10
1608144110000|2020-12-16 18:41:50|5725.73|5687.73|5726.13|5688.13|5726.26|5688.26|5725.73|5687.73|10
1608144120000|2020-12-16 18:42:00|5726.12|5688.12|5727.16|5689.16|5727.41|5689.41|5726.09|5688.09|10
1608144130000|2020-12-16 18:42:10|5727.38|5689.38|5728.51|5690.51|5728.69|5690.69|5727.38|5689.38|10
1608144140000|2020-12-16 18:42:20|5728.35|5690.35|5727.38|5689.38|5728.35|5690.35|5727.38|5689.38|10
1608144150000|2020-12-16 18:42:30|5727.18|5689.18|5725.63|5687.63|5727.18|5689.18|5725.56|5687.56|9
1608144160000|2020-12-16 18:42:40|5725.31|5687.31|5725.28|5687.28|5725.31|5687.31|5725|5687|10
1608144170000|2020-12-16 18:42:50|5725.18|5687.18|5724.99|5686.99|5725.3|5687.3|5724.97|5686.97|10
1608144180000|2020-12-16 18:43:00|5724.96|5686.96|5724.71|5686.71|5725.07|5687.07|5724.71|5686.71|10
1608144190000|2020-12-16 18:43:10|5724.86|5686.86|5724.75|5686.75|5724.86|5686.86|5724.45|5686.45|10
1608144200000|2020-12-16 18:43:20|5724.53|5686.53|5724.94|5686.94|5724.94|5686.94|5724.51|5686.51|10
1608144210000|2020-12-16 18:43:30|5725.09|5687.09|5724.34|5686.34|5725.09|5687.09|5724.34|5686.34|10
1608144220000|2020-12-16 18:43:40|5724.35|5686.35|5724.24|5686.24|5724.44|5686.44|5724.24|5686.24|10
1608144230000|2020-12-16 18:43:50|5724.21|5686.21|5724.18|5686.18|5724.31|5686.31|5724.15|5686.15|8
1608144240000|2020-12-16 18:44:00|5724.15|5686.15|5724.28|5686.28|5724.28|5686.28|5724|5686|8
1608144250000|2020-12-16 18:44:10|5724.3|5686.3|5724.2|5686.2|5724.32|5686.32|5723.95|5685.95|9
1608144260000|2020-12-16 18:44:20|5724.19|5686.19|5724.5|5686.5|5724.77|5686.77|5724.19|5686.19|10
1608144270000|2020-12-16 18:44:30|5724.43|5686.43|5724.44|5686.44|5724.61|5686.61|5724.28|5686.28|9
1608144280000|2020-12-16 18:44:40|5724.34|5686.34|5722.76|5684.76|5724.65|5686.65|5722.76|5684.76|10
1608144290000|2020-12-16 18:44:50|5722.53|5684.53|5720.12|5682.12|5722.53|5684.53|5720.12|5682.12|10
1608144300000|2020-12-16 18:45:00|5719.77|5681.77|5718.81|5680.81|5719.77|5681.77|5718.55|5680.55|10
1608144310000|2020-12-16 18:45:10|5718.57|5680.57|5717.24|5679.24|5718.57|5680.57|5716.84|5678.84|10
1608144320000|2020-12-16 18:45:20|5716.96|5678.96|5717.1|5679.1|5717.64|5679.64|5716.96|5678.96|10
1608144330000|2020-12-16 18:45:30|5716.73|5678.73|5717.97|5679.97|5717.97|5679.97|5716.73|5678.73|9
1608144340000|2020-12-16 18:45:40|5717.9|5679.9|5717.62|5679.62|5717.9|5679.9|5717.62|5679.62|10
1608144350000|2020-12-16 18:45:50|5717.56|5679.56|5717.56|5679.56|5717.82|5679.82|5717.35|5679.35|9
1608144360000|2020-12-16 18:46:00|5717.93|5679.93|5718.23|5680.23|5718.33|5680.33|5717.93|5679.93|7
1608144370000|2020-12-16 18:46:10|5718.22|5680.22|5718.39|5680.39|5718.47|5680.47|5718.05|5680.05|9
1608144380000|2020-12-16 18:46:20|5718.36|5680.36|5719.22|5681.22|5719.22|5681.22|5718.36|5680.36|10
1608144390000|2020-12-16 18:46:30|5719.03|5681.03|5719.34|5681.34|5719.34|5681.34|5719.03|5681.03|10
1608144400000|2020-12-16 18:46:40|5719.33|5681.33|5719.97|5681.97|5719.97|5681.97|5719.33|5681.33|9
1608144410000|2020-12-16 18:46:50|5719.89|5681.89|5720.17|5682.17|5720.18|5682.18|5719.86|5681.86|10
1608144420000|2020-12-16 18:47:00|5720.23|5682.23|5719.71|5681.71|5720.32|5682.32|5719.71|5681.71|9
1608144430000|2020-12-16 18:47:10|5719.62|5681.62|5719.41|5681.41|5719.62|5681.62|5719.08|5681.08|10
1608144440000|2020-12-16 18:47:20|5719.31|5681.31|5719.59|5681.59|5719.6|5681.6|5719.16|5681.16|10
1608144450000|2020-12-16 18:47:30|5719.72|5681.72|5719.11|5681.11|5719.84|5681.84|5719.11|5681.11|9
1608144460000|2020-12-16 18:47:40|5719.18|5681.18|5719.21|5681.21|5719.47|5681.47|5719.18|5681.18|9
1608144470000|2020-12-16 18:47:50|5719.31|5681.31|5719.39|5681.39|5719.39|5681.39|5718.95|5680.95|10
1608144480000|2020-12-16 18:48:00|5719.35|5681.35|5717.8|5679.8|5719.35|5681.35|5717.8|5679.8|10
1608144490000|2020-12-16 18:48:10|5717.68|5679.68|5716.17|5678.17|5717.68|5679.68|5716.17|5678.17|10
1608144500000|2020-12-16 18:48:20|5716.16|5678.16|5714.7|5676.7|5716.16|5678.16|5714.7|5676.7|10
1608144510000|2020-12-16 18:48:30|5714.57|5676.57|5712.88|5674.88|5714.57|5676.57|5712.88|5674.88|10
1608144520000|2020-12-16 18:48:40|5712.92|5674.92|5711.75|5673.75|5712.92|5674.92|5711.75|5673.75|10
1608144530000|2020-12-16 18:48:50|5711.5|5673.5|5710.73|5672.73|5711.5|5673.5|5710.73|5672.73|9
1608144540000|2020-12-16 18:49:00|5710.68|5672.68|5710.76|5672.76|5710.77|5672.77|5710.57|5672.57|9
1608144550000|2020-12-16 18:49:10|5710.88|5672.88|5710.81|5672.81|5710.99|5672.99|5710.81|5672.81|9
1608144560000|2020-12-16 18:49:20|5710.77|5672.77|5710.3|5672.3|5710.86|5672.86|5710.3|5672.3|10
1608144570000|2020-12-16 18:49:30|5710|5672|5709.38|5671.38|5710|5672|5709.38|5671.38|10
1608144580000|2020-12-16 18:49:40|5709.93|5671.93|5710.03|5672.03|5710.03|5672.03|5709.72|5671.72|10
1608144590000|2020-12-16 18:49:50|5710.09|5672.09|5709.6|5671.6|5710.22|5672.22|5709.6|5671.6|9
1608144600000|2020-12-16 18:50:00|5709.61|5671.61|5709.43|5671.43|5709.75|5671.75|5709.43|5671.43|9
1608144610000|2020-12-16 18:50:10|5709.33|5671.33|5709.34|5671.34|5709.44|5671.44|5709.16|5671.16|10
1608144620000|2020-12-16 18:50:20|5709.37|5671.37|5709.21|5671.21|5709.37|5671.37|5709.2|5671.2|10
1608144630000|2020-12-16 18:50:30|5709.11|5671.11|5707|5669|5709.22|5671.22|5707|5669|10
1608144640000|2020-12-16 18:50:40|5706.83|5668.83|5703.4|5665.4|5706.83|5668.83|5703.4|5665.4|10
1608144650000|2020-12-16 18:50:50|5703.14|5665.14|5701.01|5663.01|5703.14|5665.14|5700.85|5662.85|10
1608144660000|2020-12-16 18:51:00|5701.23|5663.23|5699.97|5661.97|5701.23|5663.23|5699.64|5661.64|10
1608144670000|2020-12-16 18:51:10|5700.12|5662.12|5699.44|5661.44|5700.12|5662.12|5698.82|5660.82|10
1608144680000|2020-12-16 18:51:20|5699.45|5661.45|5699.96|5661.96|5699.98|5661.98|5699.45|5661.45|9
1608144690000|2020-12-16 18:51:30|5699.98|5661.98|5700.61|5662.61|5700.61|5662.61|5699.88|5661.88|10
1608144700000|2020-12-16 18:51:40|5700.82|5662.82|5701.95|5663.95|5701.95|5663.95|5700.77|5662.77|10
1608144710000|2020-12-16 18:51:50|5701.9|5663.9|5701.83|5663.83|5703.02|5665.02|5701.83|5663.83|10
1608144720000|2020-12-16 18:52:00|5701.84|5663.84|5700.99|5662.99|5701.84|5663.84|5700.98|5662.98|9
1608144730000|2020-12-16 18:52:10|5701.06|5663.06|5698.14|5660.14|5701.06|5663.06|5698.14|5660.14|10
1608144740000|2020-12-16 18:52:20|5698.09|5660.09|5691.31|5653.31|5698.21|5660.21|5691.31|5653.31|10
1608144750000|2020-12-16 18:52:30|5691.24|5653.24|5688.21|5650.21|5691.24|5653.24|5688.21|5650.21|10
1608144760000|2020-12-16 18:52:40|5687.76|5649.76|5680.73|5642.73|5687.76|5649.76|5680.73|5642.73|10
1608144770000|2020-12-16 18:52:50|5680.61|5642.61|5681.11|5643.11|5681.11|5643.11|5680.05|5642.05|10
1608144780000|2020-12-16 18:53:00|5681.22|5643.22|5683.44|5645.44|5683.74|5645.74|5681.22|5643.22|10
1608144790000|2020-12-16 18:53:10|5683.62|5645.62|5683.99|5645.99|5684.16|5646.16|5683.62|5645.62|10
1608144800000|2020-12-16 18:53:20|5683.55|5645.55|5680.47|5642.47|5683.55|5645.55|5680.47|5642.47|10
1608144810000|2020-12-16 18:53:30|5680.39|5642.39|5676.18|5638.18|5680.39|5642.39|5676.14|5638.14|10
1608144820000|2020-12-16 18:53:40|5674.86|5636.86|5670.71|5632.71|5675.41|5637.41|5670.71|5632.71|10
1608144830000|2020-12-16 18:53:50|5670.06|5632.06|5668.03|5630.03|5670.06|5632.06|5668.03|5630.03|9
1608144840000|2020-12-16 18:54:00|5667.98|5629.98|5669.15|5631.15|5669.43|5631.43|5667.53|5629.53|10
1608144850000|2020-12-16 18:54:10|5669.31|5631.31|5672.76|5634.76|5672.79|5634.79|5669.31|5631.31|9
1608144860000|2020-12-16 18:54:20|5673.08|5635.08|5671.93|5633.93|5673.08|5635.08|5671.61|5633.61|10
1608144870000|2020-12-16 18:54:30|5672.23|5634.23|5672.54|5634.54|5672.65|5634.65|5672.02|5634.02|10
1608144880000|2020-12-16 18:54:40|5672.42|5634.42|5671.93|5633.93|5672.59|5634.59|5671.85|5633.85|10
1608144890000|2020-12-16 18:54:50|5671.97|5633.97|5672.55|5634.55|5672.55|5634.55|5671.81|5633.81|10
1608144900000|2020-12-16 18:55:00|5672.5|5634.5|5671.59|5633.59|5672.5|5634.5|5671.17|5633.17|10
1608144910000|2020-12-16 18:55:10|5671.49|5633.49|5672.05|5634.05|5672.84|5634.84|5671.49|5633.49|9
1608144920000|2020-12-16 18:55:20|5672.48|5634.48|5673.9|5635.9|5673.93|5635.93|5672.48|5634.48|8
1608144930000|2020-12-16 18:55:30|5674.15|5636.15|5675.07|5637.07|5675.41|5637.41|5674.15|5636.15|10
1608144940000|2020-12-16 18:55:40|5675.22|5637.22|5677.87|5639.87|5677.87|5639.87|5675.17|5637.17|9
1608144950000|2020-12-16 18:55:50|5678.06|5640.06|5678.85|5640.85|5679.26|5641.26|5678|5640|10
1608144960000|2020-12-16 18:56:00|5678.74|5640.74|5677.14|5639.14|5678.78|5640.78|5677.14|5639.14|10
1608144970000|2020-12-16 18:56:10|5677.15|5639.15|5676.48|5638.48|5677.15|5639.15|5676.48|5638.48|10
1608144980000|2020-12-16 18:56:20|5675.91|5637.91|5673.82|5635.82|5675.91|5637.91|5673.82|5635.82|10
1608144990000|2020-12-16 18:56:30|5673.53|5635.53|5673.36|5635.36|5673.53|5635.53|5672.8|5634.8|10
1608145000000|2020-12-16 18:56:40|5673.63|5635.63|5673.78|5635.78|5673.85|5635.85|5673.61|5635.61|8
1608145010000|2020-12-16 18:56:50|5673.92|5635.92|5675.31|5637.31|5675.31|5637.31|5673.92|5635.92|10
1608145020000|2020-12-16 18:57:00|5675.55|5637.55|5677.32|5639.32|5677.32|5639.32|5675.55|5637.55|10
1608145030000|2020-12-16 18:57:10|5677.49|5639.49|5678|5640|5678.3|5640.3|5677.49|5639.49|9
1608145040000|2020-12-16 18:57:20|5677.74|5639.74|5675.93|5637.93|5677.74|5639.74|5675.93|5637.93|10
1608145050000|2020-12-16 18:57:30|5676.33|5638.33|5674.76|5636.76|5676.38|5638.38|5674.65|5636.65|10
1608145060000|2020-12-16 18:57:40|5674.69|5636.69|5674.22|5636.22|5674.71|5636.71|5674.22|5636.22|10
1608145070000|2020-12-16 18:57:50|5674.24|5636.24|5674.15|5636.15|5674.24|5636.24|5673.69|5635.69|10
1608145080000|2020-12-16 18:58:00|5674.2|5636.2|5674.86|5636.86|5674.86|5636.86|5674.2|5636.2|10
1608145090000|2020-12-16 18:58:10|5675.02|5637.02|5676.53|5638.53|5676.53|5638.53|5675.02|5637.02|9
1608145100000|2020-12-16 18:58:20|5676.55|5638.55|5678.35|5640.35|5678.36|5640.36|5676.55|5638.55|10
1608145110000|2020-12-16 18:58:30|5678.36|5640.36|5678.95|5640.95|5678.99|5640.99|5678.36|5640.36|10
1608145120000|2020-12-16 18:58:40|5678.99|5640.99|5679.74|5641.74|5679.74|5641.74|5678.94|5640.94|10
1608145130000|2020-12-16 18:58:50|5679.86|5641.86|5680.23|5642.23|5680.23|5642.23|5679.81|5641.81|9
1608145140000|2020-12-16 18:59:00|5680.26|5642.26|5680.37|5642.37|5680.78|5642.78|5680.26|5642.26|10
1608145150000|2020-12-16 18:59:10|5680.69|5642.69|5680.14|5642.14|5680.69|5642.69|5680.09|5642.09|8
1608145160000|2020-12-16 18:59:20|5680.21|5642.21|5679.93|5641.93|5680.41|5642.41|5679.93|5641.93|10
1608145170000|2020-12-16 18:59:30|5679.84|5641.84|5679.72|5641.72|5679.96|5641.96|5679.53|5641.53|9
1608145180000|2020-12-16 18:59:40|5680.01|5642.01|5680.15|5642.15|5680.28|5642.28|5679.81|5641.81|10
1608145190000|2020-12-16 18:59:50|5680.47|5642.47|5680.76|5642.76|5681.4|5643.4|5680.47|5642.47|9
1608145200000|2020-12-16 19:00:00|5680.47|5642.47|5681.94|5643.94|5681.94|5643.94|5680.1|5642.1|10
1608145210000|2020-12-16 19:00:10|5682.19|5644.19|5683.46|5645.46|5683.46|5645.46|5682.19|5644.19|9
1608145220000|2020-12-16 19:00:20|5683.32|5645.32|5682.9|5644.9|5683.32|5645.32|5682.69|5644.69|8
1608145230000|2020-12-16 19:00:30|5682.79|5644.79|5682.53|5644.53|5682.79|5644.79|5682.37|5644.37|9
1608145240000|2020-12-16 19:00:40|5683.11|5645.11|5683.29|5645.29|5683.51|5645.51|5683.11|5645.11|10
1608145250000|2020-12-16 19:00:50|5683.34|5645.34|5683.33|5645.33|5683.82|5645.82|5683.33|5645.33|9
1608145260000|2020-12-16 19:01:00|5683.41|5645.41|5683.92|5645.92|5683.92|5645.92|5683.33|5645.33|9
1608145270000|2020-12-16 19:01:10|5683.91|5645.91|5683.77|5645.77|5684.15|5646.15|5683.64|5645.64|9
1608145280000|2020-12-16 19:01:20|5683.71|5645.71|5683.35|5645.35|5683.71|5645.71|5683.16|5645.16|9
1608145290000|2020-12-16 19:01:30|5683.07|5645.07|5680.89|5642.89|5683.1|5645.1|5680.89|5642.89|10
1608145300000|2020-12-16 19:01:40|5680.61|5642.61|5677.83|5639.83|5680.61|5642.61|5677.83|5639.83|10
1608145310000|2020-12-16 19:01:50|5677.55|5639.55|5676.48|5638.48|5677.55|5639.55|5676.48|5638.48|10
1608145320000|2020-12-16 19:02:00|5676.44|5638.44|5677.44|5639.44|5677.71|5639.71|5676.44|5638.44|10
1608145330000|2020-12-16 19:02:10|5677.88|5639.88|5679.3|5641.3|5679.36|5641.36|5677.88|5639.88|10
1608145340000|2020-12-16 19:02:20|5679.65|5641.65|5682.93|5644.93|5682.93|5644.93|5679.62|5641.62|10
1608145350000|2020-12-16 19:02:30|5683.44|5645.44|5686.56|5648.56|5686.56|5648.56|5683.44|5645.44|10
1608145360000|2020-12-16 19:02:40|5686.61|5648.61|5690.86|5652.86|5690.86|5652.86|5686.61|5648.61|10
1608145370000|2020-12-16 19:02:50|5691.79|5653.79|5693.79|5655.79|5693.79|5655.79|5691.79|5653.79|10
1608145380000|2020-12-16 19:03:00|5694|5656|5698.46|5660.46|5698.66|5660.66|5694|5656|10
1608145390000|2020-12-16 19:03:10|5698.67|5660.67|5699.74|5661.74|5700.24|5662.24|5698.67|5660.67|10
1608145400000|2020-12-16 19:03:20|5699.63|5661.63|5700.06|5662.06|5700.06|5662.06|5699.63|5661.63|10
1608145410000|2020-12-16 19:03:30|5699.85|5661.85|5700.71|5662.71|5700.72|5662.72|5699.75|5661.75|10
1608145420000|2020-12-16 19:03:40|5700.93|5662.93|5701.68|5663.68|5701.68|5663.68|5700.93|5662.93|10
1608145430000|2020-12-16 19:03:50|5701.61|5663.61|5701.77|5663.77|5701.94|5663.94|5701.61|5663.61|10
1608145440000|2020-12-16 19:04:00|5701.95|5663.95|5703.44|5665.44|5703.44|5665.44|5701.82|5663.82|9
1608145450000|2020-12-16 19:04:10|5703.6|5665.6|5703.97|5665.97|5704.67|5666.67|5703.6|5665.6|10
1608145460000|2020-12-16 19:04:20|5704.53|5666.53|5703.37|5665.37|5704.53|5666.53|5703.37|5665.37|8
1608145470000|2020-12-16 19:04:30|5703.44|5665.44|5702.76|5664.76|5703.66|5665.66|5702.76|5664.76|10
1608145480000|2020-12-16 19:04:40|5702.59|5664.59|5701.36|5663.36|5702.59|5664.59|5701.36|5663.36|10
1608145490000|2020-12-16 19:04:50|5701.06|5663.06|5701.27|5663.27|5701.34|5663.34|5701.06|5663.06|10
1608145500000|2020-12-16 19:05:00|5700.84|5662.84|5700.27|5662.27|5700.84|5662.84|5700.2|5662.2|10
1608145510000|2020-12-16 19:05:10|5700.17|5662.17|5700.37|5662.37|5700.87|5662.87|5699.8|5661.8|10
1608145520000|2020-12-16 19:05:20|5700.15|5662.15|5700.03|5662.03|5700.31|5662.31|5699.94|5661.94|10
1608145530000|2020-12-16 19:05:30|5700.09|5662.09|5699.57|5661.57|5700.48|5662.48|5699.57|5661.57|9
1608145540000|2020-12-16 19:05:40|5699.59|5661.59|5698.67|5660.67|5699.82|5661.82|5698.67|5660.67|10
1608145550000|2020-12-16 19:05:50|5698.16|5660.16|5695.63|5657.63|5698.16|5660.16|5695.63|5657.63|10
1608145560000|2020-12-16 19:06:00|5695.15|5657.15|5695.3|5657.3|5695.3|5657.3|5694.68|5656.68|10
1608145570000|2020-12-16 19:06:10|5695.33|5657.33|5695.05|5657.05|5695.33|5657.33|5694.86|5656.86|10
1608145580000|2020-12-16 19:06:20|5695.03|5657.03|5696.86|5658.86|5696.86|5658.86|5695.03|5657.03|10
1608145590000|2020-12-16 19:06:30|5696.89|5658.89|5696.64|5658.64|5697.01|5659.01|5696.62|5658.62|10
1608145600000|2020-12-16 19:06:40|5696.59|5658.59|5697.84|5659.84|5697.84|5659.84|5696.59|5658.59|10
1608145610000|2020-12-16 19:06:50|5697.72|5659.72|5697.3|5659.3|5697.74|5659.74|5697.3|5659.3|9
1608145620000|2020-12-16 19:07:00|5697.26|5659.26|5697.36|5659.36|5697.63|5659.63|5697.22|5659.22|10
1608145630000|2020-12-16 19:07:10|5697.42|5659.42|5696.55|5658.55|5697.43|5659.43|5696.51|5658.51|10
1608145640000|2020-12-16 19:07:20|5696.39|5658.39|5695.46|5657.46|5696.39|5658.39|5695.38|5657.38|10
1608145650000|2020-12-16 19:07:30|5695.48|5657.48|5696.28|5658.28|5696.28|5658.28|5695.38|5657.38|10
1608145660000|2020-12-16 19:07:40|5696.35|5658.35|5695.99|5657.99|5696.35|5658.35|5695.86|5657.86|10
1608145670000|2020-12-16 19:07:50|5695.87|5657.87|5695.85|5657.85|5696.25|5658.25|5695.8|5657.8|10
1608145680000|2020-12-16 19:08:00|5695.66|5657.66|5695.61|5657.61|5695.94|5657.94|5695.51|5657.51|10
1608145690000|2020-12-16 19:08:10|5695.7|5657.7|5694.32|5656.32|5695.9|5657.9|5694.32|5656.32|9
1608145700000|2020-12-16 19:08:20|5694.03|5656.03|5692.09|5654.09|5694.03|5656.03|5692.09|5654.09|10
1608145710000|2020-12-16 19:08:30|5691.8|5653.8|5690.43|5652.43|5691.83|5653.83|5690.42|5652.42|10
1608145720000|2020-12-16 19:08:40|5690.34|5652.34|5688.88|5650.88|5690.37|5652.37|5688.88|5650.88|10
1608145730000|2020-12-16 19:08:50|5688.8|5650.8|5687.43|5649.43|5688.81|5650.81|5687.43|5649.43|10
1608145740000|2020-12-16 19:09:00|5687.78|5649.78|5688.43|5650.43|5688.43|5650.43|5687.06|5649.06|9
1608145750000|2020-12-16 19:09:10|5688.63|5650.63|5688.38|5650.38|5688.65|5650.65|5688.31|5650.31|10
1608145760000|2020-12-16 19:09:20|5688.42|5650.42|5688.33|5650.33|5688.72|5650.72|5688.33|5650.33|10
1608145770000|2020-12-16 19:09:30|5688.24|5650.24|5687.59|5649.59|5688.24|5650.24|5687.59|5649.59|9
1608145780000|2020-12-16 19:09:40|5687.33|5649.33|5686.6|5648.6|5687.33|5649.33|5686.4|5648.4|8
1608145790000|2020-12-16 19:09:50|5686.68|5648.68|5686.6|5648.6|5686.68|5648.68|5686.39|5648.39|10
1608145800000|2020-12-16 19:10:00|5686.41|5648.41|5685.97|5647.97|5686.41|5648.41|5685.97|5647.97|8
1608145810000|2020-12-16 19:10:10|5685.99|5647.99|5685.26|5647.26|5685.99|5647.99|5685.26|5647.26|9
1608145820000|2020-12-16 19:10:20|5685.42|5647.42|5684.92|5646.92|5685.42|5647.42|5684.92|5646.92|10
1608145830000|2020-12-16 19:10:30|5684.74|5646.74|5684.8|5646.8|5685.09|5647.09|5684.71|5646.71|10
1608145840000|2020-12-16 19:10:40|5684.43|5646.43|5684.52|5646.52|5685.27|5647.27|5684.34|5646.34|9
1608145850000|2020-12-16 19:10:50|5684.54|5646.54|5684.03|5646.03|5684.69|5646.69|5683.9|5645.9|10
1608145860000|2020-12-16 19:11:00|5684.37|5646.37|5683.95|5645.95|5684.57|5646.57|5683.95|5645.95|9
1608145870000|2020-12-16 19:11:10|5683.94|5645.94|5684.07|5646.07|5684.07|5646.07|5683.91|5645.91|10
1608145880000|2020-12-16 19:11:20|5684.27|5646.27|5685.14|5647.14|5685.14|5647.14|5684.27|5646.27|10
1608145890000|2020-12-16 19:11:30|5685.34|5647.34|5686.8|5648.8|5686.89|5648.89|5685.33|5647.33|9
1608145900000|2020-12-16 19:11:40|5686.88|5648.88|5688.95|5650.95|5688.96|5650.96|5686.88|5648.88|10
1608145910000|2020-12-16 19:11:50|5689.16|5651.16|5690.42|5652.42|5690.42|5652.42|5689.16|5651.16|10
1608145920000|2020-12-16 19:12:00|5690.79|5652.79|5690.36|5652.36|5691.21|5653.21|5690.36|5652.36|10
1608145930000|2020-12-16 19:12:10|5690.65|5652.65|5691.03|5653.03|5691.03|5653.03|5690.47|5652.47|10
1608145940000|2020-12-16 19:12:20|5691.13|5653.13|5691.96|5653.96|5691.96|5653.96|5691.13|5653.13|9
1608145950000|2020-12-16 19:12:30|5692.01|5654.01|5693.96|5655.96|5693.97|5655.97|5692.01|5654.01|10
1608145960000|2020-12-16 19:12:40|5694.12|5656.12|5696.13|5658.13|5696.13|5658.13|5694.12|5656.12|10
1608145970000|2020-12-16 19:12:50|5696.3|5658.3|5697.02|5659.02|5697.21|5659.21|5696.15|5658.15|10
1608145980000|2020-12-16 19:13:00|5696.84|5658.84|5694.96|5656.96|5696.84|5658.84|5694.96|5656.96|10
1608145990000|2020-12-16 19:13:10|5694.98|5656.98|5693.42|5655.42|5694.98|5656.98|5693.42|5655.42|10
1608146000000|2020-12-16 19:13:20|5693.27|5655.27|5692.89|5654.89|5693.27|5655.27|5692.88|5654.88|9
1608146010000|2020-12-16 19:13:30|5692.83|5654.83|5694.57|5656.57|5694.57|5656.57|5692.82|5654.82|10
1608146020000|2020-12-16 19:13:40|5694.61|5656.61|5695.4|5657.4|5695.4|5657.4|5694.42|5656.42|10
1608146030000|2020-12-16 19:13:50|5695.45|5657.45|5696.01|5658.01|5696.02|5658.02|5695.45|5657.45|10
1608146040000|2020-12-16 19:14:00|5696.08|5658.08|5696.86|5658.86|5696.88|5658.88|5696.03|5658.03|10
1608146050000|2020-12-16 19:14:10|5696.89|5658.89|5697.95|5659.95|5697.95|5659.95|5696.89|5658.89|10
1608146060000|2020-12-16 19:14:20|5698.05|5660.05|5698.51|5660.51|5699.12|5661.12|5698.05|5660.05|10
1608146070000|2020-12-16 19:14:30|5698.46|5660.46|5698.28|5660.28|5698.46|5660.46|5698.02|5660.02|10
1608146080000|2020-12-16 19:14:40|5698.4|5660.4|5699.46|5661.46|5699.46|5661.46|5698.4|5660.4|10
1608146090000|2020-12-16 19:14:50|5699.38|5661.38|5697.67|5659.67|5699.38|5661.38|5697.67|5659.67|10
1608146100000|2020-12-16 19:15:00|5697.22|5659.22|5697.86|5659.86|5697.86|5659.86|5697.06|5659.06|10
1608146110000|2020-12-16 19:15:10|5697.92|5659.92|5698.14|5660.14|5698.14|5660.14|5697.75|5659.75|10
1608146120000|2020-12-16 19:15:20|5698.01|5660.01|5697.78|5659.78|5698.01|5660.01|5697.62|5659.62|10
1608146130000|2020-12-16 19:15:30|5697.62|5659.62|5697.31|5659.31|5697.62|5659.62|5697.21|5659.21|10
1608146140000|2020-12-16 19:15:40|5697.43|5659.43|5697.65|5659.65|5697.71|5659.71|5697.27|5659.27|9
1608146150000|2020-12-16 19:15:50|5697.74|5659.74|5698.52|5660.52|5698.52|5660.52|5697.74|5659.74|9
1608146160000|2020-12-16 19:16:00|5698.51|5660.51|5698.81|5660.81|5698.93|5660.93|5698.51|5660.51|10
1608146170000|2020-12-16 19:16:10|5698.85|5660.85|5699.27|5661.27|5699.27|5661.27|5698.85|5660.85|10
1608146180000|2020-12-16 19:16:20|5699.24|5661.24|5699.35|5661.35|5699.42|5661.42|5699.24|5661.24|9
1608146190000|2020-12-16 19:16:30|5699.54|5661.54|5700.97|5662.97|5700.97|5662.97|5699.54|5661.54|10
1608146200000|2020-12-16 19:16:40|5701|5663|5701.37|5663.37|5701.39|5663.39|5701|5663|10
1608146210000|2020-12-16 19:16:50|5701.36|5663.36|5701.38|5663.38|5701.4|5663.4|5700.99|5662.99|8
1608146220000|2020-12-16 19:17:00|5701.3|5663.3|5701.47|5663.47|5701.76|5663.76|5701.3|5663.3|9
1608146230000|2020-12-16 19:17:10|5701.39|5663.39|5703.17|5665.17|5703.17|5665.17|5701.13|5663.13|10
1608146240000|2020-12-16 19:17:20|5704|5666|5706.71|5668.71|5706.71|5668.71|5704|5666|9
1608146250000|2020-12-16 19:17:30|5706.68|5668.68|5708.86|5670.86|5708.86|5670.86|5706.68|5668.68|10
1608146260000|2020-12-16 19:17:40|5709.14|5671.14|5709.64|5671.64|5709.64|5671.64|5709.14|5671.14|9
1608146270000|2020-12-16 19:17:50|5710|5672|5710.1|5672.1|5710.14|5672.14|5709.48|5671.48|10
1608146280000|2020-12-16 19:18:00|5710.18|5672.18|5710.07|5672.07|5710.2|5672.2|5710.04|5672.04|9
1608146290000|2020-12-16 19:18:10|5710.05|5672.05|5709.51|5671.51|5710.27|5672.27|5709.51|5671.51|7
1608146300000|2020-12-16 19:18:20|5709.56|5671.56|5708.13|5670.13|5709.57|5671.57|5708.13|5670.13|10
1608146310000|2020-12-16 19:18:30|5708.06|5670.06|5706.7|5668.7|5708.12|5670.12|5706.7|5668.7|10
1608146320000|2020-12-16 19:18:40|5706.27|5668.27|5704.1|5666.1|5706.59|5668.59|5704.1|5666.1|10
1608146330000|2020-12-16 19:18:50|5703.96|5665.96|5700.44|5662.44|5703.96|5665.96|5700.44|5662.44|10
1608146340000|2020-12-16 19:19:00|5700.64|5662.64|5698.85|5660.85|5700.64|5662.64|5698.65|5660.65|10
1608146350000|2020-12-16 19:19:10|5699.09|5661.09|5699.01|5661.01|5699.22|5661.22|5698.91|5660.91|10
1608146360000|2020-12-16 19:19:20|5698.99|5660.99|5699.79|5661.79|5699.8|5661.8|5698.99|5660.99|9
1608146370000|2020-12-16 19:19:30|5700.08|5662.08|5699.77|5661.77|5700.18|5662.18|5699.77|5661.77|10
1608146380000|2020-12-16 19:19:40|5699.73|5661.73|5701.84|5663.84|5701.84|5663.84|5699.72|5661.72|10
1608146390000|2020-12-16 19:19:50|5701.93|5663.93|5703.46|5665.46|5703.46|5665.46|5701.93|5663.93|10
1608146400000|2020-12-16 19:20:00|5703.86|5665.86|5705.06|5667.06|5705.06|5667.06|5703.86|5665.86|10
1608146410000|2020-12-16 19:20:10|5705.17|5667.17|5706.59|5668.59|5706.59|5668.59|5705.17|5667.17|10
1608146420000|2020-12-16 19:20:20|5706.97|5668.97|5708.28|5670.28|5708.28|5670.28|5706.97|5668.97|10
1608146430000|2020-12-16 19:20:30|5708.38|5670.38|5708.95|5670.95|5709.11|5671.11|5708.38|5670.38|10
1608146440000|2020-12-16 19:20:40|5709.18|5671.18|5709.42|5671.42|5709.42|5671.42|5709.18|5671.18|10
1608146450000|2020-12-16 19:20:50|5709.77|5671.77|5709.25|5671.25|5709.79|5671.79|5709.25|5671.25|10
1608146460000|2020-12-16 19:21:00|5708.9|5670.9|5708.25|5670.25|5708.9|5670.9|5708.02|5670.02|10
1608146470000|2020-12-16 19:21:10|5708.11|5670.11|5707.84|5669.84|5708.19|5670.19|5707.84|5669.84|9
1608146480000|2020-12-16 19:21:20|5707.62|5669.62|5706.91|5668.91|5707.65|5669.65|5706.77|5668.77|10
1608146490000|2020-12-16 19:21:30|5707.01|5669.01|5706.67|5668.67|5707.01|5669.01|5706.3|5668.3|10
1608146500000|2020-12-16 19:21:40|5706.48|5668.48|5707.43|5669.43|5707.43|5669.43|5706.36|5668.36|10
1608146510000|2020-12-16 19:21:50|5707.64|5669.64|5708.27|5670.27|5708.43|5670.43|5707.64|5669.64|10
1608146520000|2020-12-16 19:22:00|5708.22|5670.22|5708.24|5670.24|5708.45|5670.45|5708|5670|10
1608146530000|2020-12-16 19:22:10|5708.09|5670.09|5708.38|5670.38|5708.38|5670.38|5708.07|5670.07|8
1608146540000|2020-12-16 19:22:20|5708.52|5670.52|5709.1|5671.1|5709.16|5671.16|5708.52|5670.52|10
1608146550000|2020-12-16 19:22:30|5709.14|5671.14|5709.66|5671.66|5709.66|5671.66|5709.14|5671.14|8
1608146560000|2020-12-16 19:22:40|5709.83|5671.83|5709.34|5671.34|5709.9|5671.9|5709.34|5671.34|9
1608146570000|2020-12-16 19:22:50|5709.42|5671.42|5709.99|5671.99|5710.1|5672.1|5709.42|5671.42|10
1608146580000|2020-12-16 19:23:00|5709.98|5671.98|5709.13|5671.13|5709.98|5671.98|5709.13|5671.13|10
1608146590000|2020-12-16 19:23:10|5709.2|5671.2|5710.13|5672.13|5710.13|5672.13|5709.2|5671.2|10
1608146600000|2020-12-16 19:23:20|5710.15|5672.15|5711.53|5673.53|5711.61|5673.61|5710.15|5672.15|10
1608146610000|2020-12-16 19:23:30|5711.43|5673.43|5711.72|5673.72|5711.72|5673.72|5711.24|5673.24|9
1608146620000|2020-12-16 19:23:40|5711.68|5673.68|5712.9|5674.9|5712.9|5674.9|5711.68|5673.68|10
1608146630000|2020-12-16 19:23:50|5712.83|5674.83|5713.64|5675.64|5713.7|5675.7|5712.74|5674.74|10
1608146640000|2020-12-16 19:24:00|5714.02|5676.02|5713.45|5675.45|5714.5|5676.5|5713.45|5675.45|9
1608146650000|2020-12-16 19:24:10|5713.3|5675.3|5713.25|5675.25|5713.75|5675.75|5713.25|5675.25|10
1608146660000|2020-12-16 19:24:20|5713.21|5675.21|5712.73|5674.73|5713.43|5675.43|5712.61|5674.61|10
1608146670000|2020-12-16 19:24:30|5712.8|5674.8|5712.53|5674.53|5713.21|5675.21|5712.53|5674.53|10
1608146680000|2020-12-16 19:24:40|5712.43|5674.43|5712.13|5674.13|5712.43|5674.43|5712|5674|10
1608146690000|2020-12-16 19:24:50|5712.14|5674.14|5712.24|5674.24|5712.24|5674.24|5711.83|5673.83|10
1608146700000|2020-12-16 19:25:00|5712.28|5674.28|5713.05|5675.05|5713.05|5675.05|5712.21|5674.21|10
1608146710000|2020-12-16 19:25:10|5713.1|5675.1|5714.55|5676.55|5714.55|5676.55|5713.1|5675.1|10
1608146720000|2020-12-16 19:25:20|5714.49|5676.49|5714.92|5676.92|5715.17|5677.17|5714.49|5676.49|9
1608146730000|2020-12-16 19:25:30|5714.95|5676.95|5714.05|5676.05|5714.95|5676.95|5714.05|5676.05|9
1608146740000|2020-12-16 19:25:40|5713.94|5675.94|5714.24|5676.24|5714.24|5676.24|5713.68|5675.68|10
1608146750000|2020-12-16 19:25:50|5714.3|5676.3|5714.42|5676.42|5714.51|5676.51|5714.13|5676.13|10
1608146760000|2020-12-16 19:26:00|5714.45|5676.45|5714.33|5676.33|5714.85|5676.85|5714.33|5676.33|10
1608146770000|2020-12-16 19:26:10|5714.22|5676.22|5714.46|5676.46|5714.53|5676.53|5714.08|5676.08|10
1608146780000|2020-12-16 19:26:20|5714.53|5676.53|5714.56|5676.56|5714.56|5676.56|5714.35|5676.35|9
1608146790000|2020-12-16 19:26:30|5714.68|5676.68|5715.18|5677.18|5715.18|5677.18|5714.65|5676.65|10
1608146800000|2020-12-16 19:26:40|5715.17|5677.17|5714.93|5676.93|5715.17|5677.17|5714.83|5676.83|10
1608146810000|2020-12-16 19:26:50|5715.01|5677.01|5714.78|5676.78|5715.01|5677.01|5714.64|5676.64|10
1608146820000|2020-12-16 19:27:00|5714.72|5676.72|5714.46|5676.46|5714.72|5676.72|5714.37|5676.37|10
1608146830000|2020-12-16 19:27:10|5714.35|5676.35|5714.71|5676.71|5714.78|5676.78|5714.35|5676.35|9
1608146840000|2020-12-16 19:27:20|5714.79|5676.79|5714.08|5676.08|5714.79|5676.79|5714.02|5676.02|10
1608146850000|2020-12-16 19:27:30|5714.11|5676.11|5714.37|5676.37|5714.37|5676.37|5714.11|5676.11|10
1608146860000|2020-12-16 19:27:40|5714.33|5676.33|5714.57|5676.57|5714.61|5676.61|5714.33|5676.33|10
1608146870000|2020-12-16 19:27:50|5714.66|5676.66|5713.03|5675.03|5714.66|5676.66|5713.03|5675.03|10
1608146880000|2020-12-16 19:28:00|5713.05|5675.05|5712.98|5674.98|5713.05|5675.05|5712.67|5674.67|9
1608146890000|2020-12-16 19:28:10|5712.96|5674.96|5713.01|5675.01|5713.01|5675.01|5712.72|5674.72|10
1608146900000|2020-12-16 19:28:20|5712.96|5674.96|5713.24|5675.24|5713.35|5675.35|5712.95|5674.95|10
1608146910000|2020-12-16 19:28:30|5713.33|5675.33|5713.52|5675.52|5713.54|5675.54|5713.25|5675.25|10
1608146920000|2020-12-16 19:28:40|5713.54|5675.54|5713.65|5675.65|5713.65|5675.65|5713.52|5675.52|9
1608146930000|2020-12-16 19:28:50|5713.38|5675.38|5712.02|5674.02|5713.38|5675.38|5712.02|5674.02|8
1608146940000|2020-12-16 19:29:00|5711.75|5673.75|5710.96|5672.96|5711.75|5673.75|5710.96|5672.96|10
1608146950000|2020-12-16 19:29:10|5710.99|5672.99|5711.93|5673.93|5711.93|5673.93|5710.99|5672.99|10
1608146960000|2020-12-16 19:29:20|5712.39|5674.39|5712.79|5674.79|5712.79|5674.79|5712.35|5674.35|9
1608146970000|2020-12-16 19:29:30|5712.88|5674.88|5713.62|5675.62|5713.62|5675.62|5712.88|5674.88|9
1608146980000|2020-12-16 19:29:40|5713.72|5675.72|5713.89|5675.89|5713.9|5675.9|5713.57|5675.57|10
1608146990000|2020-12-16 19:29:50|5713.87|5675.87|5713.15|5675.15|5713.87|5675.87|5713.15|5675.15|9
1608147000000|2020-12-16 19:30:00|5713.22|5675.22|5713.91|5675.91|5713.91|5675.91|5713.22|5675.22|10
1608147010000|2020-12-16 19:30:10|5714.16|5676.16|5714.01|5676.01|5714.28|5676.28|5714.01|5676.01|10
1608147020000|2020-12-16 19:30:20|5714.16|5676.16|5714.7|5676.7|5714.86|5676.86|5714.16|5676.16|10
1608147030000|2020-12-16 19:30:30|5714.83|5676.83|5714.77|5676.77|5714.87|5676.87|5714.66|5676.66|10
1608147040000|2020-12-16 19:30:40|5714.81|5676.81|5715.05|5677.05|5715.2|5677.2|5714.81|5676.81|9
1608147050000|2020-12-16 19:30:50|5715.09|5677.09|5714.76|5676.76|5715.09|5677.09|5714.76|5676.76|10
1608147060000|2020-12-16 19:31:00|5714.77|5676.77|5714.5|5676.5|5714.77|5676.77|5714.46|5676.46|10
1608147070000|2020-12-16 19:31:10|5714.54|5676.54|5714.82|5676.82|5714.92|5676.92|5714.52|5676.52|10
1608147080000|2020-12-16 19:31:20|5714.79|5676.79|5715.37|5677.37|5715.52|5677.52|5714.76|5676.76|10
1608147090000|2020-12-16 19:31:30|5715.4|5677.4|5715.53|5677.53|5715.68|5677.68|5715.4|5677.4|10
1608147100000|2020-12-16 19:31:40|5715.35|5677.35|5714.63|5676.63|5715.48|5677.48|5714.63|5676.63|9
1608147110000|2020-12-16 19:31:50|5714.68|5676.68|5714.03|5676.03|5714.68|5676.68|5714.03|5676.03|9
1608147120000|2020-12-16 19:32:00|5714.1|5676.1|5713.81|5675.81|5714.13|5676.13|5713.81|5675.81|10
1608147130000|2020-12-16 19:32:10|5713.85|5675.85|5712.66|5674.66|5713.85|5675.85|5712.66|5674.66|10
1608147140000|2020-12-16 19:32:20|5712.63|5674.63|5712.09|5674.09|5712.63|5674.63|5712.06|5674.06|10
1608147150000|2020-12-16 19:32:30|5712.06|5674.06|5712.05|5674.05|5712.13|5674.13|5711.99|5673.99|9
1608147160000|2020-12-16 19:32:40|5712.09|5674.09|5712.43|5674.43|5712.48|5674.48|5712.09|5674.09|9
1608147170000|2020-12-16 19:32:50|5712.21|5674.21|5712.86|5674.86|5713|5675|5712.21|5674.21|10
1608147180000|2020-12-16 19:33:00|5712.9|5674.9|5712.27|5674.27|5713|5675|5712.27|5674.27|9
1608147190000|2020-12-16 19:33:10|5712.1|5674.1|5711.4|5673.4|5712.12|5674.12|5711.4|5673.4|10
1608147200000|2020-12-16 19:33:20|5711.39|5673.39|5711.6|5673.6|5711.69|5673.69|5711.39|5673.39|10
1608147210000|2020-12-16 19:33:30|5711.72|5673.72|5711.95|5673.95|5711.95|5673.95|5711.37|5673.37|10
1608147220000|2020-12-16 19:33:40|5711.87|5673.87|5711.65|5673.65|5711.87|5673.87|5711.64|5673.64|8
1608147230000|2020-12-16 19:33:50|5711.74|5673.74|5711.72|5673.72|5712.02|5674.02|5711.56|5673.56|10
1608147240000|2020-12-16 19:34:00|5711.78|5673.78|5711.56|5673.56|5711.95|5673.95|5711.56|5673.56|9
1608147250000|2020-12-16 19:34:10|5711.6|5673.6|5708.74|5670.74|5711.6|5673.6|5708.74|5670.74|10
1608147260000|2020-12-16 19:34:20|5708.62|5670.62|5706.83|5668.83|5708.68|5670.68|5706.83|5668.83|9
1608147270000|2020-12-16 19:34:30|5706.63|5668.63|5706.53|5668.53|5706.92|5668.92|5706.5|5668.5|8
1608147280000|2020-12-16 19:34:40|5706.73|5668.73|5706.89|5668.89|5707.07|5669.07|5706.65|5668.65|10
1608147290000|2020-12-16 19:34:50|5706.91|5668.91|5707.16|5669.16|5707.44|5669.44|5706.91|5668.91|10
1608147300000|2020-12-16 19:35:00|5707.55|5669.55|5708.56|5670.56|5708.75|5670.75|5707.55|5669.55|10
1608147310000|2020-12-16 19:35:10|5708.38|5670.38|5708.22|5670.22|5708.7|5670.7|5708.22|5670.22|10
1608147320000|2020-12-16 19:35:20|5708.41|5670.41|5710.32|5672.32|5710.33|5672.33|5708.41|5670.41|10
1608147330000|2020-12-16 19:35:30|5710.47|5672.47|5711.37|5673.37|5711.37|5673.37|5710.47|5672.47|9
1608147340000|2020-12-16 19:35:40|5711.4|5673.4|5711.19|5673.19|5711.4|5673.4|5711.01|5673.01|10
1608147350000|2020-12-16 19:35:50|5711.09|5673.09|5712.24|5674.24|5712.24|5674.24|5711.09|5673.09|8
1608147360000|2020-12-16 19:36:00|5712.07|5674.07|5712.79|5674.79|5712.86|5674.86|5712.01|5674.01|10
1608147370000|2020-12-16 19:36:10|5712.78|5674.78|5713.03|5675.03|5713.59|5675.59|5712.78|5674.78|10
1608147380000|2020-12-16 19:36:20|5712.87|5674.87|5712.5|5674.5|5712.96|5674.96|5712.5|5674.5|10
1608147390000|2020-12-16 19:36:30|5712.32|5674.32|5712.36|5674.36|5712.4|5674.4|5712.24|5674.24|9
1608147400000|2020-12-16 19:36:40|5712.2|5674.2|5712.85|5674.85|5712.85|5674.85|5712.18|5674.18|10
1608147410000|2020-12-16 19:36:50|5712.81|5674.81|5713.23|5675.23|5713.24|5675.24|5712.81|5674.81|10
1608147420000|2020-12-16 19:37:00|5713.3|5675.3|5713.35|5675.35|5713.48|5675.48|5713.28|5675.28|10
1608147430000|2020-12-16 19:37:10|5712.96|5674.96|5713.15|5675.15|5713.26|5675.26|5712.96|5674.96|9
1608147440000|2020-12-16 19:37:20|5713.25|5675.25|5713.31|5675.31|5713.38|5675.38|5713.06|5675.06|10
1608147450000|2020-12-16 19:37:30|5713.36|5675.36|5713.53|5675.53|5713.53|5675.53|5713.31|5675.31|8
1608147460000|2020-12-16 19:37:40|5713.55|5675.55|5713.75|5675.75|5713.77|5675.77|5713.54|5675.54|10
1608147470000|2020-12-16 19:37:50|5713.76|5675.76|5714.4|5676.4|5714.4|5676.4|5713.74|5675.74|9
1608147480000|2020-12-16 19:38:00|5714.47|5676.47|5714.76|5676.76|5714.76|5676.76|5714.32|5676.32|9
1608147490000|2020-12-16 19:38:10|5714.75|5676.75|5715.65|5677.65|5715.65|5677.65|5714.6|5676.6|10
1608147500000|2020-12-16 19:38:20|5715.62|5677.62|5715.67|5677.67|5715.73|5677.73|5715.58|5677.58|9
1608147510000|2020-12-16 19:38:30|5715.69|5677.69|5716.47|5678.47|5716.47|5678.47|5715.69|5677.69|10
1608147520000|2020-12-16 19:38:40|5716.66|5678.66|5716.97|5678.97|5717.3|5679.3|5716.66|5678.66|8
1608147530000|2020-12-16 19:38:50|5716.88|5678.88|5716.68|5678.68|5716.88|5678.88|5716.66|5678.66|9
1608147540000|2020-12-16 19:39:00|5716.64|5678.64|5717.77|5679.77|5717.78|5679.78|5716.64|5678.64|10
1608147550000|2020-12-16 19:39:10|5717.84|5679.84|5718.73|5680.73|5718.9|5680.9|5717.84|5679.84|9
1608147560000|2020-12-16 19:39:20|5718.72|5680.72|5718.73|5680.73|5718.85|5680.85|5718.67|5680.67|9
1608147570000|2020-12-16 19:39:30|5719.01|5681.01|5719.29|5681.29|5719.44|5681.44|5719.01|5681.01|10
1608147580000|2020-12-16 19:39:40|5719.32|5681.32|5719.52|5681.52|5719.6|5681.6|5719.32|5681.32|8
1608147590000|2020-12-16 19:39:50|5719.43|5681.43|5719.63|5681.63|5719.63|5681.63|5719.18|5681.18|8
1608147600000|2020-12-16 19:40:00|5719.66|5681.66|5719.44|5681.44|5719.76|5681.76|5719.42|5681.42|7
1608147610000|2020-12-16 19:40:10|5719.21|5681.21|5719.75|5681.75|5719.75|5681.75|5719.04|5681.04|9
1608147620000|2020-12-16 19:40:20|5719.76|5681.76|5719.1|5681.1|5719.86|5681.86|5719.06|5681.06|10
1608147630000|2020-12-16 19:40:30|5718.64|5680.64|5718.06|5680.06|5718.64|5680.64|5718.02|5680.02|9
1608147640000|2020-12-16 19:40:40|5718.12|5680.12|5718.33|5680.33|5718.42|5680.42|5718.12|5680.12|10
1608147650000|2020-12-16 19:40:50|5718.22|5680.22|5717.89|5679.89|5718.24|5680.24|5717.89|5679.89|9
1608147660000|2020-12-16 19:41:00|5717.88|5679.88|5717.99|5679.99|5718.1|5680.1|5717.86|5679.86|8
1608147670000|2020-12-16 19:41:10|5717.92|5679.92|5717.56|5679.56|5717.92|5679.92|5717.56|5679.56|9
1608147680000|2020-12-16 19:41:20|5717.6|5679.6|5716.24|5678.24|5717.69|5679.69|5716.24|5678.24|10
1608147690000|2020-12-16 19:41:30|5715.94|5677.94|5715.03|5677.03|5715.94|5677.94|5715.03|5677.03|9
1608147700000|2020-12-16 19:41:40|5715.09|5677.09|5715.2|5677.2|5715.51|5677.51|5714.95|5676.95|9
1608147710000|2020-12-16 19:41:50|5715.08|5677.08|5715.22|5677.22|5715.51|5677.51|5715.08|5677.08|9
1608147720000|2020-12-16 19:42:00|5715.44|5677.44|5714.63|5676.63|5715.44|5677.44|5714.62|5676.62|10
1608147730000|2020-12-16 19:42:10|5714.6|5676.6|5714.19|5676.19|5714.6|5676.6|5714.14|5676.14|9
1608147740000|2020-12-16 19:42:20|5714.11|5676.11|5713|5675|5714.11|5676.11|5713|5675|9
1608147750000|2020-12-16 19:42:30|5712.97|5674.97|5713.2|5675.2|5713.22|5675.22|5712.76|5674.76|10
1608147760000|2020-12-16 19:42:40|5713.26|5675.26|5713.34|5675.34|5713.6|5675.6|5713.26|5675.26|10
1608147770000|2020-12-16 19:42:50|5713.51|5675.51|5715.01|5677.01|5715.01|5677.01|5713.51|5675.51|9
1608147780000|2020-12-16 19:43:00|5715.25|5677.25|5715.5|5677.5|5715.8|5677.8|5715.25|5677.25|10
1608147790000|2020-12-16 19:43:10|5715.54|5677.54|5715.31|5677.31|5715.59|5677.59|5715.31|5677.31|10
1608147800000|2020-12-16 19:43:20|5715.25|5677.25|5715.03|5677.03|5715.29|5677.29|5715|5677|10
1608147810000|2020-12-16 19:43:30|5714.98|5676.98|5715.55|5677.55|5715.63|5677.63|5714.98|5676.98|10
1608147820000|2020-12-16 19:43:40|5715.82|5677.82|5716.07|5678.07|5716.32|5678.32|5715.82|5677.82|10
1608147830000|2020-12-16 19:43:50|5716.03|5678.03|5715.77|5677.77|5716.27|5678.27|5715.77|5677.77|10
1608147840000|2020-12-16 19:44:00|5715.83|5677.83|5716.07|5678.07|5716.1|5678.1|5715.83|5677.83|9
1608147850000|2020-12-16 19:44:10|5716|5678|5715.93|5677.93|5716.2|5678.2|5715.88|5677.88|9
1608147860000|2020-12-16 19:44:20|5715.95|5677.95|5716.54|5678.54|5716.72|5678.72|5715.95|5677.95|10
1608147870000|2020-12-16 19:44:30|5716.26|5678.26|5717.26|5679.26|5717.39|5679.39|5716.24|5678.24|10
1608147880000|2020-12-16 19:44:40|5717.33|5679.33|5717.29|5679.29|5717.54|5679.54|5717.14|5679.14|10
1608147890000|2020-12-16 19:44:50|5717.32|5679.32|5715.76|5677.76|5717.37|5679.37|5715.76|5677.76|10
1608147900000|2020-12-16 19:45:00|5715.77|5677.77|5714.99|5676.99|5715.78|5677.78|5714.99|5676.99|10
1608147910000|2020-12-16 19:45:10|5714.78|5676.78|5715.3|5677.3|5715.42|5677.42|5714.78|5676.78|10
1608147920000|2020-12-16 19:45:20|5715.34|5677.34|5715.89|5677.89|5715.89|5677.89|5715.34|5677.34|8
1608147930000|2020-12-16 19:45:30|5715.88|5677.88|5714.78|5676.78|5715.88|5677.88|5714.78|5676.78|10
1608147940000|2020-12-16 19:45:40|5714.62|5676.62|5714.31|5676.31|5714.62|5676.62|5714.27|5676.27|8
1608147950000|2020-12-16 19:45:50|5714.21|5676.21|5714.43|5676.43|5714.73|5676.73|5714.21|5676.21|10
1608147960000|2020-12-16 19:46:00|5714.46|5676.46|5714.63|5676.63|5714.7|5676.7|5714.38|5676.38|9
1608147970000|2020-12-16 19:46:10|5714.61|5676.61|5715.57|5677.57|5715.61|5677.61|5714.61|5676.61|10
1608147980000|2020-12-16 19:46:20|5715.81|5677.81|5716.57|5678.57|5716.57|5678.57|5715.81|5677.81|10
1608147990000|2020-12-16 19:46:30|5716.56|5678.56|5718.05|5680.05|5718.05|5680.05|5716.56|5678.56|10
1608148000000|2020-12-16 19:46:40|5718.01|5680.01|5719.76|5681.76|5719.76|5681.76|5718.01|5680.01|10
1608148010000|2020-12-16 19:46:50|5720.02|5682.02|5721.78|5683.78|5721.78|5683.78|5720.02|5682.02|9
1608148020000|2020-12-16 19:47:00|5722.17|5684.17|5724.31|5686.31|5724.31|5686.31|5722.17|5684.17|10
1608148030000|2020-12-16 19:47:10|5724.38|5686.38|5723.93|5685.93|5724.38|5686.38|5723.87|5685.87|8
1608148040000|2020-12-16 19:47:20|5723.79|5685.79|5723.36|5685.36|5723.79|5685.79|5723.27|5685.27|8
1608148050000|2020-12-16 19:47:30|5723.38|5685.38|5723.48|5685.48|5723.48|5685.48|5723.27|5685.27|8
1608148060000|2020-12-16 19:47:40|5723.56|5685.56|5722.96|5684.96|5723.56|5685.56|5722.93|5684.93|10
1608148070000|2020-12-16 19:47:50|5722.91|5684.91|5721.48|5683.48|5722.91|5684.91|5721.48|5683.48|9
1608148080000|2020-12-16 19:48:00|5721.53|5683.53|5721.14|5683.14|5721.53|5683.53|5721.14|5683.14|10
1608148090000|2020-12-16 19:48:10|5721.19|5683.19|5721.79|5683.79|5721.8|5683.8|5721.07|5683.07|10
1608148100000|2020-12-16 19:48:20|5721.8|5683.8|5721.87|5683.87|5722.1|5684.1|5721.63|5683.63|9
1608148110000|2020-12-16 19:48:30|5721.88|5683.88|5721.92|5683.92|5722.14|5684.14|5721.6|5683.6|10
1608148120000|2020-12-16 19:48:40|5722.02|5684.02|5722.38|5684.38|5722.5|5684.5|5721.93|5683.93|9
1608148130000|2020-12-16 19:48:50|5722.43|5684.43|5722.29|5684.29|5722.44|5684.44|5722.07|5684.07|10
1608148140000|2020-12-16 19:49:00|5722.15|5684.15|5721.54|5683.54|5722.18|5684.18|5721.54|5683.54|10
1608148150000|2020-12-16 19:49:10|5721.4|5683.4|5721.28|5683.28|5721.54|5683.54|5721.28|5683.28|9
1608148160000|2020-12-16 19:49:20|5720.95|5682.95|5721.95|5683.95|5722.01|5684.01|5720.95|5682.95|10
1608148170000|2020-12-16 19:49:30|5722.14|5684.14|5722.86|5684.86|5722.86|5684.86|5722.14|5684.14|10
1608148180000|2020-12-16 19:49:40|5722.85|5684.85|5722.66|5684.66|5722.85|5684.85|5722.5|5684.5|9
1608148190000|2020-12-16 19:49:50|5722.75|5684.75|5722.97|5684.97|5722.97|5684.97|5722.64|5684.64|9
1608148200000|2020-12-16 19:50:00|5723.18|5685.18|5723.4|5685.4|5723.4|5685.4|5723.18|5685.18|10
1608148210000|2020-12-16 19:50:10|5723.67|5685.67|5723.59|5685.59|5723.77|5685.77|5723.49|5685.49|10
1608148220000|2020-12-16 19:50:20|5723.63|5685.63|5723.8|5685.8|5723.92|5685.92|5723.63|5685.63|9
1608148230000|2020-12-16 19:50:30|5723.76|5685.76|5724.84|5686.84|5724.84|5686.84|5723.73|5685.73|10
1608148240000|2020-12-16 19:50:40|5724.99|5686.99|5725.36|5687.36|5725.36|5687.36|5724.99|5686.99|9
1608148250000|2020-12-16 19:50:50|5725.29|5687.29|5725.74|5687.74|5725.75|5687.75|5725.29|5687.29|10
1608148260000|2020-12-16 19:51:00|5726.06|5688.06|5727.44|5689.44|5727.44|5689.44|5726.06|5688.06|10
1608148270000|2020-12-16 19:51:10|5727.49|5689.49|5728.4|5690.4|5728.4|5690.4|5727.49|5689.49|10
1608148280000|2020-12-16 19:51:20|5728.56|5690.56|5728.92|5690.92|5728.92|5690.92|5728.56|5690.56|8
1608148290000|2020-12-16 19:51:30|5728.97|5690.97|5728.93|5690.93|5729.02|5691.02|5728.69|5690.69|9
1608148300000|2020-12-16 19:51:40|5728.96|5690.96|5729.93|5691.93|5729.95|5691.95|5728.96|5690.96|10
1608148310000|2020-12-16 19:51:50|5730.21|5692.21|5731.11|5693.11|5731.11|5693.11|5730.14|5692.14|9
1608148320000|2020-12-16 19:52:00|5731.66|5693.66|5731.69|5693.69|5731.97|5693.97|5731.62|5693.62|10
1608148330000|2020-12-16 19:52:10|5732.1|5694.1|5731.88|5693.88|5732.1|5694.1|5731.41|5693.41|9
1608148340000|2020-12-16 19:52:20|5731.94|5693.94|5732.07|5694.07|5732.07|5694.07|5731.88|5693.88|10
1608148350000|2020-12-16 19:52:30|5732.3|5694.3|5733.75|5695.75|5733.75|5695.75|5732.3|5694.3|10
1608148360000|2020-12-16 19:52:40|5734.16|5696.16|5735.35|5697.35|5735.35|5697.35|5734.16|5696.16|10
1608148370000|2020-12-16 19:52:50|5735.36|5697.36|5736.45|5698.45|5736.51|5698.51|5735.36|5697.36|10
1608148380000|2020-12-16 19:53:00|5736.49|5698.49|5737.25|5699.25|5737.28|5699.28|5736.49|5698.49|9
1608148390000|2020-12-16 19:53:10|5737.26|5699.26|5735.38|5697.38|5737.26|5699.26|5735.38|5697.38|10
1608148400000|2020-12-16 19:53:20|5735.13|5697.13|5734.63|5696.63|5735.13|5697.13|5734.63|5696.63|9
1608148410000|2020-12-16 19:53:30|5734.99|5696.99|5734.49|5696.49|5735.29|5697.29|5734.49|5696.49|10
1608148420000|2020-12-16 19:53:40|5734.55|5696.55|5735.25|5697.25|5735.54|5697.54|5734.34|5696.34|10
1608148430000|2020-12-16 19:53:50|5735.38|5697.38|5735.49|5697.49|5735.66|5697.66|5735.31|5697.31|10
1608148440000|2020-12-16 19:54:00|5735.52|5697.52|5735.68|5697.68|5735.84|5697.84|5735.52|5697.52|9
1608148450000|2020-12-16 19:54:10|5735.82|5697.82|5736.15|5698.15|5736.15|5698.15|5735.76|5697.76|10
1608148460000|2020-12-16 19:54:20|5736.18|5698.18|5733.42|5695.42|5736.18|5698.18|5733.42|5695.42|10
1608148470000|2020-12-16 19:54:30|5732.78|5694.78|5730.33|5692.33|5732.78|5694.78|5730.33|5692.33|10
1608148480000|2020-12-16 19:54:40|5729.57|5691.57|5728.11|5690.11|5729.57|5691.57|5728.11|5690.11|10
1608148490000|2020-12-16 19:54:50|5727.87|5689.87|5727.79|5689.79|5728.37|5690.37|5727.78|5689.78|10
1608148500000|2020-12-16 19:55:00|5727.29|5689.29|5728.32|5690.32|5728.32|5690.32|5727.23|5689.23|10
1608148510000|2020-12-16 19:55:10|5728.29|5690.29|5727.91|5689.91|5728.43|5690.43|5727.91|5689.91|10
1608148520000|2020-12-16 19:55:20|5727.79|5689.79|5726.87|5688.87|5727.79|5689.79|5726.87|5688.87|9
1608148530000|2020-12-16 19:55:30|5726.92|5688.92|5725.79|5687.79|5726.92|5688.92|5725.79|5687.79|10
1608148540000|2020-12-16 19:55:40|5725.95|5687.95|5726.96|5688.96|5727.07|5689.07|5725.71|5687.71|10
1608148550000|2020-12-16 19:55:50|5726.99|5688.99|5727.69|5689.69|5727.69|5689.69|5726.89|5688.89|9
1608148560000|2020-12-16 19:56:00|5727.49|5689.49|5728.26|5690.26|5728.26|5690.26|5727.35|5689.35|10
1608148570000|2020-12-16 19:56:10|5728.63|5690.63|5729.16|5691.16|5729.16|5691.16|5728.63|5690.63|10
1608148580000|2020-12-16 19:56:20|5729.22|5691.22|5730.86|5692.86|5730.86|5692.86|5729.22|5691.22|10
1608148590000|2020-12-16 19:56:30|5731.32|5693.32|5733.12|5695.12|5733.12|5695.12|5731.32|5693.32|10
1608148600000|2020-12-16 19:56:40|5732.93|5694.93|5731.73|5693.73|5733.02|5695.02|5731.73|5693.73|10
1608148610000|2020-12-16 19:56:50|5731.34|5693.34|5730.15|5692.15|5731.36|5693.36|5730.15|5692.15|10
1608148620000|2020-12-16 19:57:00|5730.36|5692.36|5730.96|5692.96|5730.96|5692.96|5730.17|5692.17|10
1608148630000|2020-12-16 19:57:10|5731.02|5693.02|5731.69|5693.69|5731.69|5693.69|5731.02|5693.02|10
1608148640000|2020-12-16 19:57:20|5731.7|5693.7|5731.75|5693.75|5732.16|5694.16|5731.6|5693.6|10
1608148650000|2020-12-16 19:57:30|5731.64|5693.64|5730.93|5692.93|5731.64|5693.64|5730.93|5692.93|10
1608148660000|2020-12-16 19:57:40|5730.86|5692.86|5730.51|5692.51|5730.88|5692.88|5730.42|5692.42|10
1608148670000|2020-12-16 19:57:50|5730.42|5692.42|5729.37|5691.37|5730.42|5692.42|5729.36|5691.36|10
1608148680000|2020-12-16 19:58:00|5729.38|5691.38|5729.77|5691.77|5729.81|5691.81|5729.3|5691.3|10
1608148690000|2020-12-16 19:58:10|5730.12|5692.12|5730.31|5692.31|5730.31|5692.31|5730.02|5692.02|10
1608148700000|2020-12-16 19:58:20|5730.16|5692.16|5730.18|5692.18|5730.5|5692.5|5730|5692|10
1608148710000|2020-12-16 19:58:30|5730.03|5692.03|5729.92|5691.92|5730.13|5692.13|5729.76|5691.76|9
1608148720000|2020-12-16 19:58:40|5730.06|5692.06|5729.87|5691.87|5730.06|5692.06|5729.85|5691.85|10
1608148730000|2020-12-16 19:58:50|5729.73|5691.73|5729.91|5691.91|5729.91|5691.91|5729.24|5691.24|10
1608148740000|2020-12-16 19:59:00|5730.15|5692.15|5730.35|5692.35|5730.35|5692.35|5729.98|5691.98|9
1608148750000|2020-12-16 19:59:10|5730.48|5692.48|5730.32|5692.32|5730.48|5692.48|5730.28|5692.28|8
1608148760000|2020-12-16 19:59:20|5730.35|5692.35|5729.38|5691.38|5730.35|5692.35|5729.38|5691.38|10
1608148770000|2020-12-16 19:59:30|5729.29|5691.29|5728.18|5690.18|5729.29|5691.29|5728.13|5690.13|10
1608148780000|2020-12-16 19:59:40|5728.22|5690.22|5727.34|5689.34|5728.22|5690.22|5727.34|5689.34|9
1608148790000|2020-12-16 19:59:50|5727.13|5689.13|5726.68|5688.68|5727.13|5689.13|5726.65|5688.65|10
1608148800000|2020-12-16 20:00:00|5726.83|5688.83|5728.84|5690.84|5728.84|5690.84|5726.69|5688.69|10
1608148810000|2020-12-16 20:00:10|5729.64|5691.64|5733.59|5695.59|5733.59|5695.59|5729.58|5691.58|10
1608148820000|2020-12-16 20:00:20|5733.44|5695.44|5731.93|5693.93|5733.44|5695.44|5731.91|5693.91|10
1608148830000|2020-12-16 20:00:30|5731.95|5693.95|5731.97|5693.97|5732|5694|5731.66|5693.66|10
1608148840000|2020-12-16 20:00:40|5732.01|5694.01|5730.23|5692.23|5732.01|5694.01|5730.23|5692.23|10
1608148850000|2020-12-16 20:00:50|5730.11|5692.11|5729.78|5691.78|5730.56|5692.56|5729.76|5691.76|10
1608148860000|2020-12-16 20:01:00|5729.65|5691.65|5729.9|5691.9|5730.04|5692.04|5729.65|5691.65|10
1608148870000|2020-12-16 20:01:10|5729.83|5691.83|5730.21|5692.21|5730.21|5692.21|5729.59|5691.59|10
1608148880000|2020-12-16 20:01:20|5729.77|5691.77|5728.41|5690.41|5729.82|5691.82|5728.4|5690.4|9
1608148890000|2020-12-16 20:01:30|5728.48|5690.48|5728.01|5690.01|5728.48|5690.48|5727.96|5689.96|10
1608148900000|2020-12-16 20:01:40|5728.12|5690.12|5726.27|5688.27|5728.12|5690.12|5726.27|5688.27|10
1608148910000|2020-12-16 20:01:50|5725.94|5687.94|5725.07|5687.07|5726.17|5688.17|5725.06|5687.06|10
1608148920000|2020-12-16 20:02:00|5725.08|5687.08|5725.11|5687.11|5725.35|5687.35|5725.04|5687.04|10
1608148930000|2020-12-16 20:02:10|5725.34|5687.34|5725.66|5687.66|5725.72|5687.72|5725.34|5687.34|9
1608148940000|2020-12-16 20:02:20|5725.55|5687.55|5726.04|5688.04|5726.12|5688.12|5725.55|5687.55|8
1608148950000|2020-12-16 20:02:30|5725.53|5687.53|5725.61|5687.61|5725.89|5687.89|5725.53|5687.53|9
1608148960000|2020-12-16 20:02:40|5725.72|5687.72|5725.46|5687.46|5725.85|5687.85|5725.46|5687.46|10
1608148970000|2020-12-16 20:02:50|5725.35|5687.35|5724.63|5686.63|5725.35|5687.35|5724.63|5686.63|10
1608148980000|2020-12-16 20:03:00|5724.68|5686.68|5723.98|5685.98|5724.92|5686.92|5723.98|5685.98|10
1608148990000|2020-12-16 20:03:10|5723.78|5685.78|5723.77|5685.77|5724.02|5686.02|5723.51|5685.51|9
1608149000000|2020-12-16 20:03:20|5724|5686|5726.77|5688.77|5726.77|5688.77|5724|5686|10
1608149010000|2020-12-16 20:03:30|5726.91|5688.91|5727.46|5689.46|5727.46|5689.46|5726.91|5688.91|8
1608149020000|2020-12-16 20:03:40|5727.45|5689.45|5728.97|5690.97|5728.97|5690.97|5727.45|5689.45|10
1608149030000|2020-12-16 20:03:50|5729.05|5691.05|5729.87|5691.87|5729.87|5691.87|5729.05|5691.05|10
1608149040000|2020-12-16 20:04:00|5729.86|5691.86|5729.6|5691.6|5729.86|5691.86|5729.6|5691.6|10
1608149050000|2020-12-16 20:04:10|5729.54|5691.54|5729.38|5691.38|5729.54|5691.54|5729.1|5691.1|10
1608149060000|2020-12-16 20:04:20|5729.36|5691.36|5729.29|5691.29|5729.45|5691.45|5729.23|5691.23|10
1608149070000|2020-12-16 20:04:30|5729.32|5691.32|5728.29|5690.29|5729.32|5691.32|5728.29|5690.29|8
1608149080000|2020-12-16 20:04:40|5728.07|5690.07|5727.26|5689.26|5728.07|5690.07|5727.21|5689.21|9
1608149090000|2020-12-16 20:04:50|5727.22|5689.22|5727|5689|5727.22|5689.22|5726.91|5688.91|10
1608149100000|2020-12-16 20:05:00|5726.85|5688.85|5727.51|5689.51|5727.51|5689.51|5726.84|5688.84|9
1608149110000|2020-12-16 20:05:10|5727.61|5689.61|5729.29|5691.29|5729.29|5691.29|5727.61|5689.61|10
1608149120000|2020-12-16 20:05:20|5729.39|5691.39|5731.99|5693.99|5731.99|5693.99|5729.39|5691.39|10
1608149130000|2020-12-16 20:05:30|5732.73|5694.73|5733.79|5695.79|5733.79|5695.79|5732.73|5694.73|10
1608149140000|2020-12-16 20:05:40|5733.87|5695.87|5735.08|5697.08|5735.08|5697.08|5733.87|5695.87|10
1608149150000|2020-12-16 20:05:50|5735.71|5697.71|5735.69|5697.69|5736.06|5698.06|5735.43|5697.43|10
1608149160000|2020-12-16 20:06:00|5735.3|5697.3|5732.98|5694.98|5735.3|5697.3|5732.98|5694.98|9
1608149170000|2020-12-16 20:06:10|5732.94|5694.94|5730.21|5692.21|5732.94|5694.94|5730.21|5692.21|10
1608149180000|2020-12-16 20:06:20|5730.22|5692.22|5729.64|5691.64|5730.22|5692.22|5729.52|5691.52|9
1608149190000|2020-12-16 20:06:30|5729.93|5691.93|5728.73|5690.73|5730.13|5692.13|5728.73|5690.73|10
1608149200000|2020-12-16 20:06:40|5728.59|5690.59|5727.05|5689.05|5728.59|5690.59|5727.05|5689.05|10
1608149210000|2020-12-16 20:06:50|5727.08|5689.08|5727.73|5689.73|5727.81|5689.81|5726.91|5688.91|9
1608149220000|2020-12-16 20:07:00|5727.7|5689.7|5728.72|5690.72|5728.72|5690.72|5727.7|5689.7|10
1608149230000|2020-12-16 20:07:10|5728.87|5690.87|5730.13|5692.13|5730.16|5692.16|5728.87|5690.87|9
1608149240000|2020-12-16 20:07:20|5730.24|5692.24|5729.65|5691.65|5730.24|5692.24|5729.65|5691.65|10
1608149250000|2020-12-16 20:07:30|5729.28|5691.28|5729.07|5691.07|5729.28|5691.28|5728.97|5690.97|10
1608149260000|2020-12-16 20:07:40|5728.85|5690.85|5729.19|5691.19|5729.19|5691.19|5728.84|5690.84|10
1608149270000|2020-12-16 20:07:50|5729.5|5691.5|5729.81|5691.81|5729.81|5691.81|5729.5|5691.5|10
1608149280000|2020-12-16 20:08:00|5729.53|5691.53|5729.45|5691.45|5729.53|5691.53|5729.23|5691.23|9
1608149290000|2020-12-16 20:08:10|5729.63|5691.63|5729.71|5691.71|5729.71|5691.71|5729.49|5691.49|9
1608149300000|2020-12-16 20:08:20|5729.63|5691.63|5730.55|5692.55|5730.55|5692.55|5729.63|5691.63|10
1608149310000|2020-12-16 20:08:30|5730.73|5692.73|5731.85|5693.85|5731.93|5693.93|5730.73|5692.73|10
1608149320000|2020-12-16 20:08:40|5732.09|5694.09|5731.89|5693.89|5732.09|5694.09|5731.78|5693.78|8
1608149330000|2020-12-16 20:08:50|5731.9|5693.9|5732.18|5694.18|5732.18|5694.18|5731.79|5693.79|10
1608149340000|2020-12-16 20:09:00|5732.29|5694.29|5732.68|5694.68|5732.68|5694.68|5732.29|5694.29|9
1608149350000|2020-12-16 20:09:10|5732.98|5694.98|5733.01|5695.01|5733.17|5695.17|5732.98|5694.98|10
1608149360000|2020-12-16 20:09:20|5732.76|5694.76|5732.07|5694.07|5732.76|5694.76|5732.07|5694.07|9
1608149370000|2020-12-16 20:09:30|5732.17|5694.17|5731.78|5693.78|5732.36|5694.36|5731.78|5693.78|9
1608149380000|2020-12-16 20:09:40|5731.74|5693.74|5729.49|5691.49|5731.74|5693.74|5729.46|5691.46|9
1608149390000|2020-12-16 20:09:50|5729.29|5691.29|5728.77|5690.77|5729.29|5691.29|5728.77|5690.77|9
1608149400000|2020-12-16 20:10:00|5728.9|5690.9|5729.01|5691.01|5729.12|5691.12|5728.87|5690.87|10
1608149410000|2020-12-16 20:10:10|5728.9|5690.9|5728.72|5690.72|5729.08|5691.08|5728.72|5690.72|10
1608149420000|2020-12-16 20:10:20|5728.6|5690.6|5728.39|5690.39|5728.62|5690.62|5728.37|5690.37|9
1608149430000|2020-12-16 20:10:30|5728.36|5690.36|5728.15|5690.15|5728.36|5690.36|5728.1|5690.1|9
1608149440000|2020-12-16 20:10:40|5728.07|5690.07|5728.17|5690.17|5728.26|5690.26|5728.03|5690.03|10
1608149450000|2020-12-16 20:10:50|5728.16|5690.16|5728.31|5690.31|5728.31|5690.31|5727.73|5689.73|9
1608149460000|2020-12-16 20:11:00|5729.12|5691.12|5730.79|5692.79|5730.79|5692.79|5729.12|5691.12|10
1608149470000|2020-12-16 20:11:10|5730.65|5692.65|5731.69|5693.69|5731.76|5693.76|5730.65|5692.65|10
1608149480000|2020-12-16 20:11:20|5731.79|5693.79|5732.16|5694.16|5732.16|5694.16|5731.75|5693.75|10
1608149490000|2020-12-16 20:11:30|5732.1|5694.1|5731.31|5693.31|5732.22|5694.22|5731.31|5693.31|9
1608149500000|2020-12-16 20:11:40|5731.07|5693.07|5729.75|5691.75|5731.07|5693.07|5729.75|5691.75|9
1608149510000|2020-12-16 20:11:50|5729.8|5691.8|5728.67|5690.67|5729.8|5691.8|5728.67|5690.67|10
1608149520000|2020-12-16 20:12:00|5728.48|5690.48|5727.61|5689.61|5728.51|5690.51|5727.61|5689.61|10
1608149530000|2020-12-16 20:12:10|5727.77|5689.77|5728.62|5690.62|5728.77|5690.77|5727.77|5689.77|9
1608149540000|2020-12-16 20:12:20|5728.68|5690.68|5728.89|5690.89|5728.89|5690.89|5728.59|5690.59|10
1608149550000|2020-12-16 20:12:30|5728.72|5690.72|5728.92|5690.92|5728.95|5690.95|5728.67|5690.67|10
1608149560000|2020-12-16 20:12:40|5728.9|5690.9|5728.04|5690.04|5728.97|5690.97|5728.04|5690.04|10
1608149570000|2020-12-16 20:12:50|5728.01|5690.01|5728.24|5690.24|5728.42|5690.42|5728.01|5690.01|9
1608149580000|2020-12-16 20:13:00|5728.25|5690.25|5728.81|5690.81|5728.81|5690.81|5728.25|5690.25|10
1608149590000|2020-12-16 20:13:10|5728.82|5690.82|5729.12|5691.12|5729.14|5691.14|5728.7|5690.7|7
1608149600000|2020-12-16 20:13:20|5728.98|5690.98|5729.3|5691.3|5729.3|5691.3|5728.82|5690.82|9
1608149610000|2020-12-16 20:13:30|5729.64|5691.64|5730.18|5692.18|5730.23|5692.23|5729.47|5691.47|9
1608149620000|2020-12-16 20:13:40|5730.45|5692.45|5731.81|5693.81|5731.81|5693.81|5730.37|5692.37|10
1608149630000|2020-12-16 20:13:50|5732.06|5694.06|5733.09|5695.09|5733.09|5695.09|5732.06|5694.06|10
1608149640000|2020-12-16 20:14:00|5733.21|5695.21|5733.39|5695.39|5733.39|5695.39|5733|5695|10
1608149650000|2020-12-16 20:14:10|5733.48|5695.48|5733.43|5695.43|5734.07|5696.07|5733.43|5695.43|8
1608149660000|2020-12-16 20:14:20|5733.48|5695.48|5732.53|5694.53|5733.61|5695.61|5732.53|5694.53|9
1608149670000|2020-12-16 20:14:30|5732.49|5694.49|5730.98|5692.98|5732.49|5694.49|5730.97|5692.97|10
1608149680000|2020-12-16 20:14:40|5731.04|5693.04|5731.97|5693.97|5731.97|5693.97|5731.04|5693.04|10
1608149690000|2020-12-16 20:14:50|5732.02|5694.02|5731.56|5693.56|5732.02|5694.02|5731.56|5693.56|10
1608149700000|2020-12-16 20:15:00|5731.63|5693.63|5731.88|5693.88|5731.88|5693.88|5731.63|5693.63|9
1608149710000|2020-12-16 20:15:10|5732.09|5694.09|5732.21|5694.21|5732.22|5694.22|5731.98|5693.98|10
1608149720000|2020-12-16 20:15:20|5732.17|5694.17|5732.43|5694.43|5732.64|5694.64|5732.17|5694.17|9
1608149730000|2020-12-16 20:15:30|5732.76|5694.76|5732.96|5694.96|5732.96|5694.96|5732.6|5694.6|10
1608149740000|2020-12-16 20:15:40|5732.97|5694.97|5735.58|5697.58|5735.58|5697.58|5732.97|5694.97|10
1608149750000|2020-12-16 20:15:50|5735.55|5697.55|5735.9|5697.9|5735.92|5697.92|5735.48|5697.48|9
1608149760000|2020-12-16 20:16:00|5735.94|5697.94|5736.14|5698.14|5736.14|5698.14|5735.86|5697.86|10
1608149770000|2020-12-16 20:16:10|5736.2|5698.2|5735.18|5697.18|5736.2|5698.2|5735.18|5697.18|10
1608149780000|2020-12-16 20:16:20|5734.68|5696.68|5735.18|5697.18|5735.21|5697.21|5734.68|5696.68|10
1608149790000|2020-12-16 20:16:30|5735.24|5697.24|5734.78|5696.78|5735.24|5697.24|5734.78|5696.78|9
1608149800000|2020-12-16 20:16:40|5734.8|5696.8|5735.02|5697.02|5735.02|5697.02|5734.78|5696.78|10
1608149810000|2020-12-16 20:16:50|5735.09|5697.09|5735.35|5697.35|5735.73|5697.73|5735.09|5697.09|8
1608149820000|2020-12-16 20:17:00|5735.77|5697.77|5736.45|5698.45|5736.45|5698.45|5735.77|5697.77|10
1608149830000|2020-12-16 20:17:10|5736.63|5698.63|5737.24|5699.24|5737.37|5699.37|5736.54|5698.54|10
1608149840000|2020-12-16 20:17:20|5737.27|5699.27|5737.18|5699.18|5737.27|5699.27|5736.9|5698.9|8
1608149850000|2020-12-16 20:17:30|5737.26|5699.26|5737.32|5699.32|5737.34|5699.34|5737.22|5699.22|9
1608149860000|2020-12-16 20:17:40|5737.33|5699.33|5736.82|5698.82|5737.35|5699.35|5736.82|5698.82|10
1608149870000|2020-12-16 20:17:50|5736.6|5698.6|5734.73|5696.73|5736.6|5698.6|5734.73|5696.73|10
1608149880000|2020-12-16 20:18:00|5734.68|5696.68|5733.25|5695.25|5734.68|5696.68|5733.25|5695.25|10
1608149890000|2020-12-16 20:18:10|5733.17|5695.17|5732.25|5694.25|5733.17|5695.17|5732.25|5694.25|10
1608149900000|2020-12-16 20:18:20|5731.79|5693.79|5731.26|5693.26|5731.91|5693.91|5731.26|5693.26|9
1608149910000|2020-12-16 20:18:30|5731.33|5693.33|5730.4|5692.4|5731.44|5693.44|5730.4|5692.4|9
1608149920000|2020-12-16 20:18:40|5730.1|5692.1|5727.28|5689.28|5730.1|5692.1|5727.28|5689.28|10
1608149930000|2020-12-16 20:18:50|5727.24|5689.24|5726.9|5688.9|5727.24|5689.24|5726.71|5688.71|10
1608149940000|2020-12-16 20:19:00|5727.25|5689.25|5728.58|5690.58|5728.58|5690.58|5727.2|5689.2|10
1608149950000|2020-12-16 20:19:10|5728.64|5690.64|5728.36|5690.36|5728.73|5690.73|5728.17|5690.17|10
1608149960000|2020-12-16 20:19:20|5728.35|5690.35|5727.46|5689.46|5728.41|5690.41|5727.46|5689.46|10
1608149970000|2020-12-16 20:19:30|5727.55|5689.55|5728.19|5690.19|5728.19|5690.19|5727.5|5689.5|10
1608149980000|2020-12-16 20:19:40|5728.06|5690.06|5727.78|5689.78|5728.13|5690.13|5727.78|5689.78|10
1608149990000|2020-12-16 20:19:50|5727.88|5689.88|5727.2|5689.2|5727.88|5689.88|5727.2|5689.2|10
1608150000000|2020-12-16 20:20:00|5727.13|5689.13|5726.94|5688.94|5727.24|5689.24|5726.94|5688.94|8
1608150010000|2020-12-16 20:20:10|5727.05|5689.05|5726.93|5688.93|5727.05|5689.05|5726.81|5688.81|9
1608150020000|2020-12-16 20:20:20|5726.68|5688.68|5726.64|5688.64|5726.84|5688.84|5726.58|5688.58|10
1608150030000|2020-12-16 20:20:30|5726.71|5688.71|5726.43|5688.43|5726.71|5688.71|5726.43|5688.43|7
1608150040000|2020-12-16 20:20:40|5726.63|5688.63|5726.57|5688.57|5726.86|5688.86|5726.55|5688.55|9
1608150050000|2020-12-16 20:20:50|5726.55|5688.55|5726.15|5688.15|5726.55|5688.55|5726.15|5688.15|7
1608150060000|2020-12-16 20:21:00|5726.14|5688.14|5726.03|5688.03|5726.18|5688.18|5726.02|5688.02|10
1608150070000|2020-12-16 20:21:10|5725.92|5687.92|5725.52|5687.52|5725.95|5687.95|5725.38|5687.38|10
1608150080000|2020-12-16 20:21:20|5725.59|5687.59|5725.69|5687.69|5725.69|5687.69|5725.5|5687.5|8
1608150090000|2020-12-16 20:21:30|5725.7|5687.7|5725.69|5687.69|5725.76|5687.76|5725.61|5687.61|8
1608150100000|2020-12-16 20:21:40|5725.84|5687.84|5725.1|5687.1|5725.84|5687.84|5725.1|5687.1|9
1608150110000|2020-12-16 20:21:50|5725.03|5687.03|5723.38|5685.38|5725.03|5687.03|5723.3|5685.3|10
1608150120000|2020-12-16 20:22:00|5723.21|5685.21|5723.19|5685.19|5723.27|5685.27|5722.96|5684.96|10
1608150130000|2020-12-16 20:22:10|5723.13|5685.13|5724.93|5686.93|5724.93|5686.93|5723.13|5685.13|10
1608150140000|2020-12-16 20:22:20|5725.12|5687.12|5725.79|5687.79|5725.79|5687.79|5725.12|5687.12|9
1608150150000|2020-12-16 20:22:30|5725.89|5687.89|5726.82|5688.82|5726.82|5688.82|5725.76|5687.76|10
1608150160000|2020-12-16 20:22:40|5726.81|5688.81|5726.71|5688.71|5727.01|5689.01|5726.5|5688.5|10
1608150170000|2020-12-16 20:22:50|5726.79|5688.79|5726.9|5688.9|5726.9|5688.9|5726.64|5688.64|8
1608150180000|2020-12-16 20:23:00|5727.31|5689.31|5727.84|5689.84|5727.85|5689.85|5727.31|5689.31|10
1608150190000|2020-12-16 20:23:10|5728.07|5690.07|5728.22|5690.22|5728.3|5690.3|5728.07|5690.07|9
1608150200000|2020-12-16 20:23:20|5728.23|5690.23|5727.62|5689.62|5728.34|5690.34|5727.62|5689.62|10
1608150210000|2020-12-16 20:23:30|5727.63|5689.63|5727.13|5689.13|5727.63|5689.63|5726.9|5688.9|10
1608150220000|2020-12-16 20:23:40|5727.36|5689.36|5727.46|5689.46|5727.81|5689.81|5727.36|5689.36|10
1608150230000|2020-12-16 20:23:50|5727.36|5689.36|5727.57|5689.57|5727.78|5689.78|5727.28|5689.28|10
1608150240000|2020-12-16 20:24:00|5727.59|5689.59|5727.96|5689.96|5727.96|5689.96|5727.48|5689.48|9
1608150250000|2020-12-16 20:24:10|5727.77|5689.77|5728.23|5690.23|5728.23|5690.23|5727.77|5689.77|10
1608150260000|2020-12-16 20:24:20|5728.2|5690.2|5728.81|5690.81|5728.81|5690.81|5728.2|5690.2|9
1608150270000|2020-12-16 20:24:30|5729.06|5691.06|5729.69|5691.69|5729.69|5691.69|5729.06|5691.06|9
1608150280000|2020-12-16 20:24:40|5729.93|5691.93|5730.75|5692.75|5730.75|5692.75|5729.87|5691.87|10
1608150290000|2020-12-16 20:24:50|5730.87|5692.87|5731.64|5693.64|5731.89|5693.89|5730.87|5692.87|9
1608150300000|2020-12-16 20:25:00|5731.55|5693.55|5732.09|5694.09|5732.09|5694.09|5731.55|5693.55|9
1608150310000|2020-12-16 20:25:10|5732.25|5694.25|5732.94|5694.94|5732.94|5694.94|5732.25|5694.25|10
1608150320000|2020-12-16 20:25:20|5733.01|5695.01|5733.87|5695.87|5733.87|5695.87|5733.01|5695.01|10
1608150330000|2020-12-16 20:25:30|5733.96|5695.96|5735.32|5697.32|5735.32|5697.32|5733.96|5695.96|8
1608150340000|2020-12-16 20:25:40|5735.86|5697.86|5736.16|5698.16|5736.2|5698.2|5735.86|5697.86|9
1608150350000|2020-12-16 20:25:50|5736.37|5698.37|5737.71|5699.71|5737.78|5699.78|5736.37|5698.37|10
1608150360000|2020-12-16 20:26:00|5737.85|5699.85|5738.16|5700.16|5738.23|5700.23|5737.8|5699.8|10
1608150370000|2020-12-16 20:26:10|5738.21|5700.21|5738.05|5700.05|5738.51|5700.51|5738.05|5700.05|10
1608150380000|2020-12-16 20:26:20|5738.15|5700.15|5738.39|5700.39|5738.39|5700.39|5737.98|5699.98|9
1608150390000|2020-12-16 20:26:30|5738.36|5700.36|5739.59|5701.59|5739.59|5701.59|5738.36|5700.36|10
1608150400000|2020-12-16 20:26:40|5739.58|5701.58|5739.75|5701.75|5740.38|5702.38|5739.58|5701.58|9
1608150410000|2020-12-16 20:26:50|5739.64|5701.64|5739.04|5701.04|5739.66|5701.66|5739.04|5701.04|9
1608150420000|2020-12-16 20:27:00|5738.97|5700.97|5737.68|5699.68|5738.97|5700.97|5737.68|5699.68|10
1608150430000|2020-12-16 20:27:10|5737.35|5699.35|5736.41|5698.41|5737.35|5699.35|5736.41|5698.41|10
1608150440000|2020-12-16 20:27:20|5736.45|5698.45|5736.61|5698.61|5736.71|5698.71|5736.37|5698.37|10
1608150450000|2020-12-16 20:27:30|5736.8|5698.8|5737.91|5699.91|5737.92|5699.92|5736.8|5698.8|10
1608150460000|2020-12-16 20:27:40|5737.82|5699.82|5738.61|5700.61|5738.61|5700.61|5737.82|5699.82|9
1608150470000|2020-12-16 20:27:50|5739.01|5701.01|5739.57|5701.57|5739.57|5701.57|5739.01|5701.01|9
1608150480000|2020-12-16 20:28:00|5739.67|5701.67|5740.59|5702.59|5740.73|5702.73|5739.67|5701.67|9
1608150490000|2020-12-16 20:28:10|5740.47|5702.47|5741.28|5703.28|5741.4|5703.4|5740.47|5702.47|10
1608150500000|2020-12-16 20:28:20|5741.36|5703.36|5742.1|5704.1|5742.1|5704.1|5741.36|5703.36|10
1608150510000|2020-12-16 20:28:30|5742.16|5704.16|5744.81|5706.81|5744.81|5706.81|5742.16|5704.16|10
1608150520000|2020-12-16 20:28:40|5744.9|5706.9|5745.2|5707.2|5745.35|5707.35|5744.87|5706.87|10
1608150530000|2020-12-16 20:28:50|5745.02|5707.02|5745.17|5707.17|5745.18|5707.18|5744.83|5706.83|9
1608150540000|2020-12-16 20:29:00|5745.29|5707.29|5745.72|5707.72|5745.76|5707.76|5745.29|5707.29|10
1608150550000|2020-12-16 20:29:10|5745.81|5707.81|5746.88|5708.88|5746.88|5708.88|5745.81|5707.81|10
1608150560000|2020-12-16 20:29:20|5747.24|5709.24|5748.71|5710.71|5748.71|5710.71|5747.17|5709.17|10
1608150570000|2020-12-16 20:29:30|5749.05|5711.05|5750.26|5712.26|5750.44|5712.44|5749.05|5711.05|10
1608150580000|2020-12-16 20:29:40|5750.37|5712.37|5751.59|5713.59|5751.59|5713.59|5750.37|5712.37|10
1608150590000|2020-12-16 20:29:50|5751.64|5713.64|5751.73|5713.73|5751.73|5713.73|5751.52|5713.52|9
1608150600000|2020-12-16 20:30:00|5751.75|5713.75|5752.66|5714.66|5752.66|5714.66|5751.44|5713.44|10
1608150610000|2020-12-16 20:30:10|5752.78|5714.78|5753.5|5715.5|5753.5|5715.5|5752.78|5714.78|9
1608150620000|2020-12-16 20:30:20|5753.69|5715.69|5755.38|5717.38|5755.38|5717.38|5753.69|5715.69|10
1608150630000|2020-12-16 20:30:30|5755.83|5717.83|5757.12|5719.12|5757.12|5719.12|5755.83|5717.83|10
1608150640000|2020-12-16 20:30:40|5757.09|5719.09|5758.72|5720.72|5758.72|5720.72|5757.09|5719.09|10
1608150650000|2020-12-16 20:30:50|5759.15|5721.15|5760.53|5722.53|5760.64|5722.64|5759.15|5721.15|10
1608150660000|2020-12-16 20:31:00|5760.73|5722.73|5759.22|5721.22|5760.82|5722.82|5758.6|5720.6|10
1608150670000|2020-12-16 20:31:10|5758.1|5720.1|5758.92|5720.92|5758.92|5720.92|5758.02|5720.02|10
1608150680000|2020-12-16 20:31:20|5758.84|5720.84|5759.82|5721.82|5759.82|5721.82|5758.76|5720.76|10
1608150690000|2020-12-16 20:31:30|5760.05|5722.05|5760.55|5722.55|5760.8|5722.8|5760.05|5722.05|8
1608150700000|2020-12-16 20:31:40|5760.57|5722.57|5760.05|5722.05|5760.88|5722.88|5760.05|5722.05|10
1608150710000|2020-12-16 20:31:50|5759.93|5721.93|5759.43|5721.43|5760|5722|5759.19|5721.19|10
1608150720000|2020-12-16 20:32:00|5759.21|5721.21|5759.11|5721.11|5759.21|5721.21|5758.44|5720.44|10
1608150730000|2020-12-16 20:32:10|5759.09|5721.09|5760.58|5722.58|5760.58|5722.58|5759.09|5721.09|9
1608150740000|2020-12-16 20:32:20|5760.73|5722.73|5760.54|5722.54|5760.73|5722.73|5760.15|5722.15|10
1608150750000|2020-12-16 20:32:30|5760.53|5722.53|5761.38|5723.38|5761.38|5723.38|5760.53|5722.53|10
1608150760000|2020-12-16 20:32:40|5761.66|5723.66|5762.09|5724.09|5762.11|5724.11|5761.62|5723.62|10
1608150770000|2020-12-16 20:32:50|5762.43|5724.43|5762.14|5724.14|5762.43|5724.43|5762.08|5724.08|9
1608150780000|2020-12-16 20:33:00|5762.21|5724.21|5762.19|5724.19|5762.46|5724.46|5761.95|5723.95|10
1608150790000|2020-12-16 20:33:10|5762.14|5724.14|5761.72|5723.72|5762.14|5724.14|5761.68|5723.68|9
1608150800000|2020-12-16 20:33:20|5761.78|5723.78|5760.21|5722.21|5761.78|5723.78|5760.21|5722.21|8
1608150810000|2020-12-16 20:33:30|5760.29|5722.29|5759.76|5721.76|5760.29|5722.29|5759.76|5721.76|9
1608150820000|2020-12-16 20:33:40|5759.69|5721.69|5759|5721|5759.69|5721.69|5759|5721|8
1608150830000|2020-12-16 20:33:50|5759.01|5721.01|5757.73|5719.73|5759.01|5721.01|5757.73|5719.73|10
1608150840000|2020-12-16 20:34:00|5757.71|5719.71|5758.32|5720.32|5758.32|5720.32|5757.71|5719.71|10
1608150850000|2020-12-16 20:34:10|5757.79|5719.79|5757.19|5719.19|5758.08|5720.08|5757.09|5719.09|10
1608150860000|2020-12-16 20:34:20|5756.62|5718.62|5755.72|5717.72|5756.62|5718.62|5755.72|5717.72|10
1608150870000|2020-12-16 20:34:30|5755.62|5717.62|5753.89|5715.89|5755.64|5717.64|5753.89|5715.89|10
1608150880000|2020-12-16 20:34:40|5753.68|5715.68|5752.08|5714.08|5753.68|5715.68|5752.08|5714.08|10
1608150890000|2020-12-16 20:34:50|5751.89|5713.89|5752.5|5714.5|5752.52|5714.52|5751.52|5713.52|9
1608150900000|2020-12-16 20:35:00|5752.74|5714.74|5752.8|5714.8|5752.8|5714.8|5752.61|5714.61|9
1608150910000|2020-12-16 20:35:10|5752.88|5714.88|5753.21|5715.21|5753.21|5715.21|5752.77|5714.77|10
1608150920000|2020-12-16 20:35:20|5753.39|5715.39|5753.82|5715.82|5753.82|5715.82|5753.39|5715.39|9
1608150930000|2020-12-16 20:35:30|5753.85|5715.85|5752.63|5714.63|5753.85|5715.85|5752.63|5714.63|10
1608150940000|2020-12-16 20:35:40|5752.15|5714.15|5748.91|5710.91|5752.15|5714.15|5748.91|5710.91|10
1608150950000|2020-12-16 20:35:50|5748.73|5710.73|5747.7|5709.7|5748.73|5710.73|5747.56|5709.56|9
1608150960000|2020-12-16 20:36:00|5747.76|5709.76|5748.76|5710.76|5748.95|5710.95|5747.76|5709.76|9
1608150970000|2020-12-16 20:36:10|5749.16|5711.16|5748.74|5710.74|5749.16|5711.16|5748.69|5710.69|10
1608150980000|2020-12-16 20:36:20|5748.49|5710.49|5747.7|5709.7|5748.49|5710.49|5747.7|5709.7|10
1608150990000|2020-12-16 20:36:30|5747.81|5709.81|5747.39|5709.39|5747.81|5709.81|5747.39|5709.39|10
1608151000000|2020-12-16 20:36:40|5747.1|5709.1|5747.19|5709.19|5747.22|5709.22|5746.95|5708.95|10
1608151010000|2020-12-16 20:36:50|5747.33|5709.33|5747.58|5709.58|5747.8|5709.8|5747.33|5709.33|10
1608151020000|2020-12-16 20:37:00|5747.56|5709.56|5747.12|5709.12|5747.64|5709.64|5747.12|5709.12|8
1608151030000|2020-12-16 20:37:10|5747.1|5709.1|5746.82|5708.82|5747.27|5709.27|5746.78|5708.78|10
1608151040000|2020-12-16 20:37:20|5746.9|5708.9|5748.06|5710.06|5748.06|5710.06|5746.84|5708.84|10
1608151050000|2020-12-16 20:37:30|5748.24|5710.24|5750.2|5712.2|5750.2|5712.2|5748.24|5710.24|10
1608151060000|2020-12-16 20:37:40|5750.14|5712.14|5752.07|5714.07|5752.35|5714.35|5750.14|5712.14|10
1608151070000|2020-12-16 20:37:50|5752.76|5714.76|5753.39|5715.39|5753.45|5715.45|5752.76|5714.76|9
1608151080000|2020-12-16 20:38:00|5753.59|5715.59|5754.3|5716.3|5754.3|5716.3|5753.43|5715.43|10
1608151090000|2020-12-16 20:38:10|5754.49|5716.49|5755.83|5717.83|5755.9|5717.9|5754.49|5716.49|10
1608151100000|2020-12-16 20:38:20|5755.88|5717.88|5755.21|5717.21|5755.88|5717.88|5755.21|5717.21|8
1608151110000|2020-12-16 20:38:30|5755.3|5717.3|5754.53|5716.53|5755.3|5717.3|5754.53|5716.53|10
1608151120000|2020-12-16 20:38:40|5754.62|5716.62|5755.07|5717.07|5755.07|5717.07|5754.62|5716.62|8
1608151130000|2020-12-16 20:38:50|5754.77|5716.77|5751.78|5713.78|5754.77|5716.77|5751.76|5713.76|10
1608151140000|2020-12-16 20:39:00|5751.58|5713.58|5750.82|5712.82|5751.58|5713.58|5750.7|5712.7|10
1608151150000|2020-12-16 20:39:10|5750.79|5712.79|5752.74|5714.74|5752.74|5714.74|5750.7|5712.7|10
1608151160000|2020-12-16 20:39:20|5752.78|5714.78|5753.05|5715.05|5753.05|5715.05|5752.78|5714.78|9
1608151170000|2020-12-16 20:39:30|5754.18|5716.18|5754.07|5716.07|5754.33|5716.33|5754.07|5716.07|10
1608151180000|2020-12-16 20:39:40|5754.06|5716.06|5755.89|5717.89|5755.89|5717.89|5754.06|5716.06|9
1608151190000|2020-12-16 20:39:50|5755.85|5717.85|5756.48|5718.48|5756.48|5718.48|5755.85|5717.85|10
1608151200000|2020-12-16 20:40:00|5756.5|5718.5|5755.86|5717.86|5756.5|5718.5|5755.62|5717.62|10
1608151210000|2020-12-16 20:40:10|5756|5718|5757.74|5719.74|5757.84|5719.84|5756|5718|10
1608151220000|2020-12-16 20:40:20|5757.68|5719.68|5756.96|5718.96|5757.68|5719.68|5756.96|5718.96|9
1608151230000|2020-12-16 20:40:30|5756.66|5718.66|5756.41|5718.41|5756.69|5718.69|5756.07|5718.07|10
1608151240000|2020-12-16 20:40:40|5756.44|5718.44|5756.27|5718.27|5756.56|5718.56|5756.2|5718.2|10
1608151250000|2020-12-16 20:40:50|5756.7|5718.7|5757.67|5719.67|5757.67|5719.67|5756.7|5718.7|10
1608151260000|2020-12-16 20:41:00|5757.75|5719.75|5759.4|5721.4|5759.58|5721.58|5757.75|5719.75|10
1608151270000|2020-12-16 20:41:10|5759.36|5721.36|5759.73|5721.73|5759.82|5721.82|5759.29|5721.29|8
1608151280000|2020-12-16 20:41:20|5759.72|5721.72|5757.44|5719.44|5759.73|5721.73|5757.44|5719.44|10
1608151290000|2020-12-16 20:41:30|5756.88|5718.88|5754.05|5716.05|5756.88|5718.88|5754.05|5716.05|10
1608151300000|2020-12-16 20:41:40|5753.86|5715.86|5753.45|5715.45|5753.87|5715.87|5753.45|5715.45|10
1608151310000|2020-12-16 20:41:50|5753.17|5715.17|5752|5714|5753.17|5715.17|5751.9|5713.9|10
1608151320000|2020-12-16 20:42:00|5752.09|5714.09|5750.99|5712.99|5752.09|5714.09|5750.99|5712.99|10
1608151330000|2020-12-16 20:42:10|5750.98|5712.98|5752.51|5714.51|5752.51|5714.51|5750.98|5712.98|10
1608151340000|2020-12-16 20:42:20|5752.94|5714.94|5754.03|5716.03|5754.03|5716.03|5752.93|5714.93|10
1608151350000|2020-12-16 20:42:30|5754.23|5716.23|5754.04|5716.04|5754.29|5716.29|5753.98|5715.98|9
1608151360000|2020-12-16 20:42:40|5754.11|5716.11|5754.45|5716.45|5754.45|5716.45|5754.07|5716.07|10
1608151370000|2020-12-16 20:42:50|5753.98|5715.98|5752.74|5714.74|5753.98|5715.98|5752.74|5714.74|10
1608151380000|2020-12-16 20:43:00|5752.51|5714.51|5751.69|5713.69|5752.51|5714.51|5751.58|5713.58|10
1608151390000|2020-12-16 20:43:10|5751.4|5713.4|5751.64|5713.64|5751.97|5713.97|5751.4|5713.4|9
1608151400000|2020-12-16 20:43:20|5751.95|5713.95|5753.46|5715.46|5753.46|5715.46|5751.95|5713.95|9
1608151410000|2020-12-16 20:43:30|5753.42|5715.42|5755.1|5717.1|5755.13|5717.13|5753.42|5715.42|9
1608151420000|2020-12-16 20:43:40|5755.17|5717.17|5755.78|5717.78|5755.78|5717.78|5755.17|5717.17|9
1608151430000|2020-12-16 20:43:50|5755.8|5717.8|5756.3|5718.3|5756.3|5718.3|5755.79|5717.79|9
1608151440000|2020-12-16 20:44:00|5756.43|5718.43|5757.47|5719.47|5757.47|5719.47|5756.43|5718.43|7
1608151450000|2020-12-16 20:44:10|5757.58|5719.58|5758.1|5720.1|5758.1|5720.1|5757.58|5719.58|8
1608151460000|2020-12-16 20:44:20|5758.18|5720.18|5758.09|5720.09|5758.34|5720.34|5758.09|5720.09|9
1608151470000|2020-12-16 20:44:30|5757.79|5719.79|5755.61|5717.61|5757.79|5719.79|5755.61|5717.61|9
1608151480000|2020-12-16 20:44:40|5755.23|5717.23|5754.26|5716.26|5755.23|5717.23|5754.05|5716.05|10
1608151490000|2020-12-16 20:44:50|5754.31|5716.31|5754.01|5716.01|5754.37|5716.37|5753.88|5715.88|10
1608151500000|2020-12-16 20:45:00|5753.99|5715.99|5755.3|5717.3|5755.33|5717.33|5753.99|5715.99|10
1608151510000|2020-12-16 20:45:10|5755.42|5717.42|5756.28|5718.28|5756.28|5718.28|5755.42|5717.42|10
1608151520000|2020-12-16 20:45:20|5756.46|5718.46|5755.81|5717.81|5756.74|5718.74|5755.81|5717.81|9
1608151530000|2020-12-16 20:45:30|5755.6|5717.6|5753.68|5715.68|5755.6|5717.6|5753.68|5715.68|9
1608151540000|2020-12-16 20:45:40|5753.48|5715.48|5753.73|5715.73|5753.73|5715.73|5753.01|5715.01|10
1608151550000|2020-12-16 20:45:50|5753.72|5715.72|5754.23|5716.23|5754.39|5716.39|5753.67|5715.67|10
1608151560000|2020-12-16 20:46:00|5754.24|5716.24|5753.88|5715.88|5754.24|5716.24|5753.75|5715.75|9
1608151570000|2020-12-16 20:46:10|5753.86|5715.86|5754.09|5716.09|5754.32|5716.32|5753.86|5715.86|10
1608151580000|2020-12-16 20:46:20|5754.04|5716.04|5753.63|5715.63|5754.04|5716.04|5753.63|5715.63|9
1608151590000|2020-12-16 20:46:30|5753.72|5715.72|5754.39|5716.39|5754.41|5716.41|5753.72|5715.72|10
1608151600000|2020-12-16 20:46:40|5754.19|5716.19|5753.5|5715.5|5754.19|5716.19|5753.5|5715.5|10
1608151610000|2020-12-16 20:46:50|5753.42|5715.42|5753.21|5715.21|5753.6|5715.6|5753.21|5715.21|10
1608151620000|2020-12-16 20:47:00|5753.09|5715.09|5752.44|5714.44|5753.13|5715.13|5752.35|5714.35|9
1608151630000|2020-12-16 20:47:10|5752.49|5714.49|5752.16|5714.16|5752.49|5714.49|5752|5714|10
1608151640000|2020-12-16 20:47:20|5752.11|5714.11|5751.5|5713.5|5752.11|5714.11|5751.5|5713.5|9
1608151650000|2020-12-16 20:47:30|5751.49|5713.49|5750.8|5712.8|5751.49|5713.49|5750.76|5712.76|10
1608151660000|2020-12-16 20:47:40|5750.81|5712.81|5750.68|5712.68|5750.81|5712.81|5750.5|5712.5|9
1608151670000|2020-12-16 20:47:50|5750.62|5712.62|5750.77|5712.77|5750.87|5712.87|5750.6|5712.6|10
1608151680000|2020-12-16 20:48:00|5750.81|5712.81|5750.36|5712.36|5750.92|5712.92|5750.36|5712.36|10
1608151690000|2020-12-16 20:48:10|5750.31|5712.31|5748.35|5710.35|5750.31|5712.31|5748.35|5710.35|10
1608151700000|2020-12-16 20:48:20|5748.38|5710.38|5747.57|5709.57|5748.39|5710.39|5747.57|5709.57|10
1608151710000|2020-12-16 20:48:30|5747.55|5709.55|5747.53|5709.53|5747.55|5709.55|5746.99|5708.99|10
1608151720000|2020-12-16 20:48:40|5747.5|5709.5|5747.81|5709.81|5747.81|5709.81|5747.45|5709.45|8
1608151730000|2020-12-16 20:48:50|5747.73|5709.73|5749.14|5711.14|5749.18|5711.18|5747.73|5709.73|10
1608151740000|2020-12-16 20:49:00|5749.49|5711.49|5749.33|5711.33|5749.61|5711.61|5749.27|5711.27|10
1608151750000|2020-12-16 20:49:10|5749.26|5711.26|5748.28|5710.28|5749.26|5711.26|5748.28|5710.28|10
1608151760000|2020-12-16 20:49:20|5748.51|5710.51|5748.65|5710.65|5748.71|5710.71|5748.48|5710.48|9
1608151770000|2020-12-16 20:49:30|5748.19|5710.19|5747.74|5709.74|5748.29|5710.29|5747.74|5709.74|10
1608151780000|2020-12-16 20:49:40|5747.75|5709.75|5747.63|5709.63|5747.75|5709.75|5747.47|5709.47|10
1608151790000|2020-12-16 20:49:50|5747.66|5709.66|5747.36|5709.36|5747.67|5709.67|5747.17|5709.17|10
1608151800000|2020-12-16 20:50:00|5747.35|5709.35|5745.8|5707.8|5747.35|5709.35|5745.8|5707.8|9
1608151810000|2020-12-16 20:50:10|5745.78|5707.78|5743.7|5705.7|5745.78|5707.78|5743.65|5705.65|10
1608151820000|2020-12-16 20:50:20|5743.74|5705.74|5744.87|5706.87|5744.87|5706.87|5743.69|5705.69|10
1608151830000|2020-12-16 20:50:30|5744.67|5706.67|5744.44|5706.44|5744.76|5706.76|5744.4|5706.4|10
1608151840000|2020-12-16 20:50:40|5744.28|5706.28|5743.81|5705.81|5744.69|5706.69|5743.81|5705.81|9
1608151850000|2020-12-16 20:50:50|5743.83|5705.83|5743.49|5705.49|5743.84|5705.84|5743.49|5705.49|7
1608151860000|2020-12-16 20:51:00|5743.22|5705.22|5741.76|5703.76|5743.22|5705.22|5741.76|5703.76|10
1608151870000|2020-12-16 20:51:10|5741.63|5703.63|5741.28|5703.28|5741.94|5703.94|5741.28|5703.28|9
1608151880000|2020-12-16 20:51:20|5741.3|5703.3|5740.62|5702.62|5741.3|5703.3|5740.62|5702.62|9
1608151890000|2020-12-16 20:51:30|5740.51|5702.51|5740.4|5702.4|5740.56|5702.56|5740.38|5702.38|8
1608151900000|2020-12-16 20:51:40|5740.37|5702.37|5739.71|5701.71|5740.4|5702.4|5739.71|5701.71|9
1608151910000|2020-12-16 20:51:50|5739.8|5701.8|5739.66|5701.66|5739.85|5701.85|5739.52|5701.52|9
1608151920000|2020-12-16 20:52:00|5739.49|5701.49|5739.68|5701.68|5739.77|5701.77|5739.26|5701.26|10
1608151930000|2020-12-16 20:52:10|5739.65|5701.65|5739.24|5701.24|5739.79|5701.79|5739.21|5701.21|10
1608151940000|2020-12-16 20:52:20|5739.23|5701.23|5739.79|5701.79|5739.97|5701.97|5739.18|5701.18|10
1608151950000|2020-12-16 20:52:30|5739.71|5701.71|5739.79|5701.79|5740.06|5702.06|5739.62|5701.62|10
1608151960000|2020-12-16 20:52:40|5739.84|5701.84|5739.52|5701.52|5739.84|5701.84|5739.5|5701.5|9
1608151970000|2020-12-16 20:52:50|5739.38|5701.38|5739.27|5701.27|5739.55|5701.55|5739.27|5701.27|10
1608151980000|2020-12-16 20:53:00|5739.36|5701.36|5738.79|5700.79|5739.37|5701.37|5738.79|5700.79|10
1608151990000|2020-12-16 20:53:10|5738.39|5700.39|5738.35|5700.35|5738.39|5700.39|5737.88|5699.88|10
1608152000000|2020-12-16 20:53:20|5738.48|5700.48|5739.77|5701.77|5739.77|5701.77|5738.48|5700.48|10
1608152010000|2020-12-16 20:53:30|5739.79|5701.79|5741.41|5703.41|5741.41|5703.41|5739.72|5701.72|9
1608152020000|2020-12-16 20:53:40|5741.6|5703.6|5741|5703|5741.6|5703.6|5740.91|5702.91|9
1608152030000|2020-12-16 20:53:50|5740.85|5702.85|5740.13|5702.13|5740.85|5702.85|5739.89|5701.89|9
1608152040000|2020-12-16 20:54:00|5739.95|5701.95|5737.93|5699.93|5739.95|5701.95|5737.93|5699.93|10
1608152050000|2020-12-16 20:54:10|5737.89|5699.89|5738.12|5700.12|5738.12|5700.12|5737.43|5699.43|10
1608152060000|2020-12-16 20:54:20|5738.04|5700.04|5738.57|5700.57|5738.63|5700.63|5738.04|5700.04|9
1608152070000|2020-12-16 20:54:30|5738.8|5700.8|5740.21|5702.21|5740.21|5702.21|5738.8|5700.8|10
1608152080000|2020-12-16 20:54:40|5740.44|5702.44|5741.99|5703.99|5742.03|5704.03|5740.44|5702.44|10
1608152090000|2020-12-16 20:54:50|5742.06|5704.06|5742.02|5704.02|5742.36|5704.36|5742.02|5704.02|10
1608152100000|2020-12-16 20:55:00|5741.84|5703.84|5742.56|5704.56|5742.56|5704.56|5741.69|5703.69|9
1608152110000|2020-12-16 20:55:10|5742.84|5704.84|5743.26|5705.26|5743.28|5705.28|5742.84|5704.84|10
1608152120000|2020-12-16 20:55:20|5743.2|5705.2|5745.04|5707.04|5745.24|5707.24|5743.2|5705.2|10
1608152130000|2020-12-16 20:55:30|5745.01|5707.01|5744.83|5706.83|5745.45|5707.45|5744.83|5706.83|10
1608152140000|2020-12-16 20:55:40|5744.61|5706.61|5743.33|5705.33|5744.61|5706.61|5743.33|5705.33|10
1608152150000|2020-12-16 20:55:50|5743.26|5705.26|5742.9|5704.9|5743.26|5705.26|5742.87|5704.87|10
1608152160000|2020-12-16 20:56:00|5742.95|5704.95|5742.11|5704.11|5742.99|5704.99|5742.11|5704.11|9
1608152170000|2020-12-16 20:56:10|5741.88|5703.88|5740.92|5702.92|5741.88|5703.88|5740.91|5702.91|10
1608152180000|2020-12-16 20:56:20|5740.73|5702.73|5739.94|5701.94|5740.73|5702.73|5739.94|5701.94|9
1608152190000|2020-12-16 20:56:30|5739.87|5701.87|5739.96|5701.96|5740.17|5702.17|5739.53|5701.53|10
1608152200000|2020-12-16 20:56:40|5739.78|5701.78|5739.04|5701.04|5739.8|5701.8|5739.04|5701.04|8
1608152210000|2020-12-16 20:56:50|5738.98|5700.98|5738.91|5700.91|5739.21|5701.21|5738.87|5700.87|10
1608152220000|2020-12-16 20:57:00|5739|5701|5739.53|5701.53|5739.53|5701.53|5739|5701|10
1608152230000|2020-12-16 20:57:10|5739.42|5701.42|5739.74|5701.74|5739.74|5701.74|5739.25|5701.25|10
1608152240000|2020-12-16 20:57:20|5739.8|5701.8|5740.56|5702.56|5740.61|5702.61|5739.8|5701.8|10
1608152250000|2020-12-16 20:57:30|5740.54|5702.54|5740.79|5702.79|5740.79|5702.79|5740.3|5702.3|9
1608152260000|2020-12-16 20:57:40|5740.69|5702.69|5740.94|5702.94|5741.01|5703.01|5740.56|5702.56|10
1608152270000|2020-12-16 20:57:50|5740.98|5702.98|5740.87|5702.87|5740.98|5702.98|5740.65|5702.65|10
1608152280000|2020-12-16 20:58:00|5740.66|5702.66|5740.36|5702.36|5740.71|5702.71|5740.13|5702.13|10
1608152290000|2020-12-16 20:58:10|5740.27|5702.27|5740.2|5702.2|5740.27|5702.27|5739.94|5701.94|9
1608152300000|2020-12-16 20:58:20|5740.21|5702.21|5741.73|5703.73|5741.73|5703.73|5740.21|5702.21|9
1608152310000|2020-12-16 20:58:30|5741.71|5703.71|5741.65|5703.65|5741.79|5703.79|5741.59|5703.59|8
1608152320000|2020-12-16 20:58:40|5741.7|5703.7|5741.72|5703.72|5741.87|5703.87|5741.66|5703.66|10
1608152330000|2020-12-16 20:58:50|5741.8|5703.8|5741.98|5703.98|5742.29|5704.29|5741.59|5703.59|10
1608152340000|2020-12-16 20:59:00|5741.9|5703.9|5741.36|5703.36|5741.9|5703.9|5741.26|5703.26|10
1608152350000|2020-12-16 20:59:10|5741.3|5703.3|5740.98|5702.98|5741.43|5703.43|5740.98|5702.98|9
1608152360000|2020-12-16 20:59:20|5741.01|5703.01|5741.87|5703.87|5741.87|5703.87|5741.01|5703.01|10
1608152370000|2020-12-16 20:59:30|5742.01|5704.01|5742.54|5704.54|5742.54|5704.54|5741.99|5703.99|8
1608152380000|2020-12-16 20:59:40|5742.58|5704.58|5742.98|5704.98|5742.98|5704.98|5742.41|5704.41|9
1608152390000|2020-12-16 20:59:50|5742.84|5704.84|5741.69|5703.69|5742.84|5704.84|5741.69|5703.69|10
1608152400000|2020-12-16 21:00:00|5741.39|5703.39|5742.2|5704.2|5742.2|5704.2|5741.39|5703.39|10
1608152410000|2020-12-16 21:00:10|5742.18|5704.18|5743.17|5705.17|5743.3|5705.3|5742.18|5704.18|8
1608152420000|2020-12-16 21:00:20|5743.34|5705.34|5744.65|5706.65|5744.69|5706.69|5743.34|5705.34|10
1608152430000|2020-12-16 21:00:30|5744.91|5706.91|5745.99|5707.99|5746.02|5708.02|5744.91|5706.91|10
1608152440000|2020-12-16 21:00:40|5746.17|5708.17|5747.14|5709.14|5747.15|5709.15|5746.17|5708.17|10
1608152450000|2020-12-16 21:00:50|5747.17|5709.17|5746.52|5708.52|5747.21|5709.21|5746.52|5708.52|9
1608152460000|2020-12-16 21:01:00|5746.62|5708.62|5746.38|5708.38|5746.62|5708.62|5746.36|5708.36|10
1608152470000|2020-12-16 21:01:10|5746.44|5708.44|5745.84|5707.84|5746.51|5708.51|5745.84|5707.84|10
1608152480000|2020-12-16 21:01:20|5745.85|5707.85|5745.66|5707.66|5745.85|5707.85|5745.56|5707.56|9
1608152490000|2020-12-16 21:01:30|5745.55|5707.55|5745.65|5707.65|5745.81|5707.81|5745.52|5707.52|10
1608152500000|2020-12-16 21:01:40|5745.67|5707.67|5746.43|5708.43|5746.63|5708.63|5745.67|5707.67|10
1608152510000|2020-12-16 21:01:50|5746.4|5708.4|5747.32|5709.32|5747.32|5709.32|5746.4|5708.4|10
1608152520000|2020-12-16 21:02:00|5747.27|5709.27|5747.21|5709.21|5747.37|5709.37|5747.12|5709.12|10
1608152530000|2020-12-16 21:02:10|5747.23|5709.23|5746.62|5708.62|5747.23|5709.23|5746.52|5708.52|8
1608152540000|2020-12-16 21:02:20|5746.89|5708.89|5746.63|5708.63|5746.89|5708.89|5746.63|5708.63|9
1608152550000|2020-12-16 21:02:30|5746.53|5708.53|5746.15|5708.15|5746.78|5708.78|5746.11|5708.11|10
1608152560000|2020-12-16 21:02:40|5746.14|5708.14|5746.25|5708.25|5746.41|5708.41|5746.14|5708.14|10
1608152570000|2020-12-16 21:02:50|5746.23|5708.23|5746.21|5708.21|5746.23|5708.23|5745.92|5707.92|9
1608152580000|2020-12-16 21:03:00|5746.17|5708.17|5745.64|5707.64|5746.5|5708.5|5745.64|5707.64|10
1608152590000|2020-12-16 21:03:10|5745.8|5707.8|5743.98|5705.98|5745.88|5707.88|5743.98|5705.98|10
1608152600000|2020-12-16 21:03:20|5743.97|5705.97|5743.77|5705.77|5743.97|5705.97|5743.35|5705.35|10
1608152610000|2020-12-16 21:03:30|5743.78|5705.78|5743.11|5705.11|5743.78|5705.78|5743.11|5705.11|9
1608152620000|2020-12-16 21:03:40|5743.04|5705.04|5742.34|5704.34|5743.08|5705.08|5742.33|5704.33|9
1608152630000|2020-12-16 21:03:50|5742.27|5704.27|5741.06|5703.06|5742.27|5704.27|5740.61|5702.61|10
1608152640000|2020-12-16 21:04:00|5741.03|5703.03|5740.4|5702.4|5741.03|5703.03|5740.4|5702.4|9
1608152650000|2020-12-16 21:04:10|5740.48|5702.48|5739.56|5701.56|5740.48|5702.48|5739.55|5701.55|10
1608152660000|2020-12-16 21:04:20|5739.58|5701.58|5739.2|5701.2|5739.67|5701.67|5739.12|5701.12|10
1608152670000|2020-12-16 21:04:30|5739.29|5701.29|5739.21|5701.21|5739.32|5701.32|5739.04|5701.04|9
1608152680000|2020-12-16 21:04:40|5739.03|5701.03|5739.12|5701.12|5739.12|5701.12|5738.86|5700.86|9
1608152690000|2020-12-16 21:04:50|5739.11|5701.11|5739.12|5701.12|5739.59|5701.59|5739.1|5701.1|10
1608152700000|2020-12-16 21:05:00|5739.1|5701.1|5739.07|5701.07|5739.1|5701.1|5738.84|5700.84|9
1608152710000|2020-12-16 21:05:10|5739.22|5701.22|5739.2|5701.2|5739.46|5701.46|5739.16|5701.16|10
1608152720000|2020-12-16 21:05:20|5739.35|5701.35|5739.85|5701.85|5739.85|5701.85|5739.26|5701.26|9
1608152730000|2020-12-16 21:05:30|5739.81|5701.81|5739.83|5701.83|5740.05|5702.05|5739.77|5701.77|8
1608152740000|2020-12-16 21:05:40|5739.56|5701.56|5740.25|5702.25|5740.36|5702.36|5739.5|5701.5|8
1608152750000|2020-12-16 21:05:50|5740.23|5702.23|5739.99|5701.99|5740.24|5702.24|5739.91|5701.91|8
1608152760000|2020-12-16 21:06:00|5740|5702|5739.38|5701.38|5740|5702|5739.38|5701.38|9
1608152770000|2020-12-16 21:06:10|5739.29|5701.29|5738.87|5700.87|5739.29|5701.29|5738.86|5700.86|9
1608152780000|2020-12-16 21:06:20|5738.81|5700.81|5738.86|5700.86|5738.89|5700.89|5738.76|5700.76|6
1608152790000|2020-12-16 21:06:30|5738.64|5700.64|5737.97|5699.97|5738.64|5700.64|5737.93|5699.93|10
1608152800000|2020-12-16 21:06:40|5737.85|5699.85|5737.98|5699.98|5738.12|5700.12|5737.85|5699.85|10
1608152810000|2020-12-16 21:06:50|5738.25|5700.25|5738.43|5700.43|5738.59|5700.59|5738.25|5700.25|9
1608152820000|2020-12-16 21:07:00|5738.41|5700.41|5737.83|5699.83|5738.41|5700.41|5737.83|5699.83|10
1608152830000|2020-12-16 21:07:10|5737.84|5699.84|5737.67|5699.67|5737.84|5699.84|5737.58|5699.58|10
1608152840000|2020-12-16 21:07:20|5737.65|5699.65|5737.93|5699.93|5737.93|5699.93|5737.6|5699.6|8
1608152850000|2020-12-16 21:07:30|5737.89|5699.89|5737.95|5699.95|5738.07|5700.07|5737.68|5699.68|10
1608152860000|2020-12-16 21:07:40|5737.99|5699.99|5737.7|5699.7|5738.02|5700.02|5737.61|5699.61|10
1608152870000|2020-12-16 21:07:50|5737.63|5699.63|5737.05|5699.05|5737.66|5699.66|5737.05|5699.05|10
1608152880000|2020-12-16 21:08:00|5736.87|5698.87|5735.96|5697.96|5736.87|5698.87|5735.96|5697.96|7
1608152890000|2020-12-16 21:08:10|5735.9|5697.9|5735.48|5697.48|5735.9|5697.9|5735.42|5697.42|8
1608152900000|2020-12-16 21:08:20|5735.45|5697.45|5734.88|5696.88|5735.45|5697.45|5734.88|5696.88|10
1608152910000|2020-12-16 21:08:30|5734.91|5696.91|5734.9|5696.9|5735.02|5697.02|5734.87|5696.87|10
1608152920000|2020-12-16 21:08:40|5734.87|5696.87|5735.66|5697.66|5735.69|5697.69|5734.78|5696.78|9
1608152930000|2020-12-16 21:08:50|5735.81|5697.81|5735.9|5697.9|5735.99|5697.99|5735.7|5697.7|9
1608152940000|2020-12-16 21:09:00|5735.87|5697.87|5736.26|5698.26|5736.31|5698.31|5735.85|5697.85|10
1608152950000|2020-12-16 21:09:10|5736.29|5698.29|5736.95|5698.95|5737.07|5699.07|5736.29|5698.29|10
1608152960000|2020-12-16 21:09:20|5736.94|5698.94|5737.26|5699.26|5737.26|5699.26|5736.8|5698.8|10
1608152970000|2020-12-16 21:09:30|5737.3|5699.3|5737.36|5699.36|5737.48|5699.48|5737.06|5699.06|10
1608152980000|2020-12-16 21:09:40|5737.35|5699.35|5737.11|5699.11|5737.35|5699.35|5736.84|5698.84|9
1608152990000|2020-12-16 21:09:50|5737.03|5699.03|5737.98|5699.98|5737.98|5699.98|5737.03|5699.03|9
1608153000000|2020-12-16 21:10:00|5738.13|5700.13|5738.39|5700.39|5738.39|5700.39|5738.06|5700.06|10
1608153010000|2020-12-16 21:10:10|5738.48|5700.48|5738.1|5700.1|5738.51|5700.51|5738.1|5700.1|8
1608153020000|2020-12-16 21:10:20|5738.04|5700.04|5738.59|5700.59|5738.59|5700.59|5737.9|5699.9|9
1608153030000|2020-12-16 21:10:30|5738.58|5700.58|5738.81|5700.81|5738.85|5700.85|5738.58|5700.58|10
1608153040000|2020-12-16 21:10:40|5738.95|5700.95|5739.59|5701.59|5739.59|5701.59|5738.95|5700.95|9
1608153050000|2020-12-16 21:10:50|5739.92|5701.92|5741.49|5703.49|5741.49|5703.49|5739.79|5701.79|10
1608153060000|2020-12-16 21:11:00|5741.53|5703.53|5742.3|5704.3|5742.3|5704.3|5741.53|5703.53|9
1608153070000|2020-12-16 21:11:10|5742.24|5704.24|5743.44|5705.44|5743.44|5705.44|5742.24|5704.24|10
1608153080000|2020-12-16 21:11:20|5743.63|5705.63|5745.14|5707.14|5745.14|5707.14|5743.63|5705.63|10
1608153090000|2020-12-16 21:11:30|5745.36|5707.36|5746.05|5708.05|5746.05|5708.05|5745.36|5707.36|8
1608153100000|2020-12-16 21:11:40|5745.94|5707.94|5745.75|5707.75|5745.94|5707.94|5745.64|5707.64|8
1608153110000|2020-12-16 21:11:50|5745.82|5707.82|5745.86|5707.86|5746.12|5708.12|5745.82|5707.82|10
1608153120000|2020-12-16 21:12:00|5745.75|5707.75|5745.95|5707.95|5746.08|5708.08|5745.75|5707.75|10
1608153130000|2020-12-16 21:12:10|5746.08|5708.08|5746.14|5708.14|5746.42|5708.42|5746.07|5708.07|9
1608153140000|2020-12-16 21:12:20|5746.1|5708.1|5745.83|5707.83|5746.14|5708.14|5745.83|5707.83|9
1608153150000|2020-12-16 21:12:30|5745.81|5707.81|5746|5708|5746.13|5708.13|5745.77|5707.77|7
1608153160000|2020-12-16 21:12:40|5746.02|5708.02|5745.7|5707.7|5746.02|5708.02|5745.61|5707.61|10
1608153170000|2020-12-16 21:12:50|5745.71|5707.71|5745.72|5707.72|5745.84|5707.84|5745.61|5707.61|10
1608153180000|2020-12-16 21:13:00|5745.71|5707.71|5744.9|5706.9|5745.79|5707.79|5744.9|5706.9|10
1608153190000|2020-12-16 21:13:10|5744.64|5706.64|5744.56|5706.56|5744.64|5706.64|5744.28|5706.28|9
1608153200000|2020-12-16 21:13:20|5744.57|5706.57|5744.62|5706.62|5744.82|5706.82|5744.49|5706.49|8
1608153210000|2020-12-16 21:13:30|5744.6|5706.6|5744.57|5706.57|5744.97|5706.97|5744.57|5706.57|10
1608153220000|2020-12-16 21:13:40|5744.21|5706.21|5743.21|5705.21|5744.21|5706.21|5743.21|5705.21|8
1608153230000|2020-12-16 21:13:50|5743.18|5705.18|5743.5|5705.5|5743.5|5705.5|5743.18|5705.18|10
1608153240000|2020-12-16 21:14:00|5743.51|5705.51|5743.36|5705.36|5743.51|5705.51|5743.1|5705.1|9
1608153250000|2020-12-16 21:14:10|5743.04|5705.04|5744.26|5706.26|5744.26|5706.26|5742.87|5704.87|10
1608153260000|2020-12-16 21:14:20|5744.8|5706.8|5745.33|5707.33|5745.33|5707.33|5744.63|5706.63|8
1608153270000|2020-12-16 21:14:30|5745.41|5707.41|5746.86|5708.86|5746.86|5708.86|5745.41|5707.41|10
1608153280000|2020-12-16 21:14:40|5747.05|5709.05|5746.79|5708.79|5747.33|5709.33|5746.77|5708.77|9
1608153290000|2020-12-16 21:14:50|5746.73|5708.73|5748.68|5710.68|5748.68|5710.68|5746.73|5708.73|10
1608153300000|2020-12-16 21:15:00|5748.74|5710.74|5750.37|5712.37|5750.37|5712.37|5748.74|5710.74|10
1608153310000|2020-12-16 21:15:10|5750.42|5712.42|5753.76|5715.76|5753.76|5715.76|5750.42|5712.42|9
1608153320000|2020-12-16 21:15:20|5753.77|5715.77|5754.62|5716.62|5754.62|5716.62|5753.77|5715.77|10
1608153330000|2020-12-16 21:15:30|5754.53|5716.53|5754.89|5716.89|5755.14|5717.14|5754.48|5716.48|10
1608153340000|2020-12-16 21:15:40|5754.71|5716.71|5752.57|5714.57|5754.71|5716.71|5752.57|5714.57|10
1608153350000|2020-12-16 21:15:50|5751.49|5713.49|5750.4|5712.4|5751.49|5713.49|5750.4|5712.4|10
1608153360000|2020-12-16 21:16:00|5750.41|5712.41|5750.7|5712.7|5750.7|5712.7|5750.36|5712.36|10
1608153370000|2020-12-16 21:16:10|5750.76|5712.76|5751.1|5713.1|5751.58|5713.58|5750.76|5712.76|9
1608153380000|2020-12-16 21:16:20|5751.04|5713.04|5751|5713|5751.04|5713.04|5750.93|5712.93|9
1608153390000|2020-12-16 21:16:30|5750.99|5712.99|5750.9|5712.9|5751.07|5713.07|5750.89|5712.89|10
1608153400000|2020-12-16 21:16:40|5751|5713|5750.56|5712.56|5751.06|5713.06|5750.56|5712.56|9
1608153410000|2020-12-16 21:16:50|5750.28|5712.28|5749.2|5711.2|5750.28|5712.28|5749.12|5711.12|9
1608153420000|2020-12-16 21:17:00|5749.15|5711.15|5750.06|5712.06|5750.06|5712.06|5749.08|5711.08|10
1608153430000|2020-12-16 21:17:10|5750.56|5712.56|5751.12|5713.12|5751.12|5713.12|5750.54|5712.54|10
1608153440000|2020-12-16 21:17:20|5751.26|5713.26|5751.42|5713.42|5751.57|5713.57|5751.22|5713.22|8
1608153450000|2020-12-16 21:17:30|5751.37|5713.37|5751.5|5713.5|5751.92|5713.92|5751.37|5713.37|10
1608153460000|2020-12-16 21:17:40|5751.44|5713.44|5751.82|5713.82|5751.85|5713.85|5751.43|5713.43|10
1608153470000|2020-12-16 21:17:50|5751.88|5713.88|5752.45|5714.45|5752.52|5714.52|5751.88|5713.88|9
1608153480000|2020-12-16 21:18:00|5752.16|5714.16|5751.21|5713.21|5752.16|5714.16|5751.14|5713.14|10
1608153490000|2020-12-16 21:18:10|5751.22|5713.22|5747.86|5709.86|5751.29|5713.29|5747.86|5709.86|10
1608153500000|2020-12-16 21:18:20|5747.22|5709.22|5743.2|5705.2|5747.22|5709.22|5743.2|5705.2|10
1608153510000|2020-12-16 21:18:30|5743.08|5705.08|5742.89|5704.89|5743.14|5705.14|5742.83|5704.83|10
1608153520000|2020-12-16 21:18:40|5742.92|5704.92|5744.82|5706.82|5744.82|5706.82|5742.92|5704.92|9
1608153530000|2020-12-16 21:18:50|5745.47|5707.47|5745.3|5707.3|5745.61|5707.61|5744.84|5706.84|10
1608153540000|2020-12-16 21:19:00|5745.31|5707.31|5746.46|5708.46|5746.46|5708.46|5745.31|5707.31|10
1608153550000|2020-12-16 21:19:10|5746.48|5708.48|5746.59|5708.59|5746.6|5708.6|5746.48|5708.48|10
1608153560000|2020-12-16 21:19:20|5746.82|5708.82|5746.94|5708.94|5747.2|5709.2|5746.76|5708.76|10
1608153570000|2020-12-16 21:19:30|5747.14|5709.14|5747.23|5709.23|5747.23|5709.23|5747|5709|6
1608153580000|2020-12-16 21:19:40|5747.33|5709.33|5746.58|5708.58|5747.46|5709.46|5746.58|5708.58|8
1608153590000|2020-12-16 21:19:50|5746.67|5708.67|5746.51|5708.51|5746.73|5708.73|5746.51|5708.51|8
1608153600000|2020-12-16 21:20:00|5746.47|5708.47|5744.62|5706.62|5746.47|5708.47|5744.62|5706.62|9
1608153610000|2020-12-16 21:20:10|5744.25|5706.25|5742.96|5704.96|5744.25|5706.25|5742.91|5704.91|10
1608153620000|2020-12-16 21:20:20|5743.04|5705.04|5741.39|5703.39|5743.04|5705.04|5741.03|5703.03|9
1608153630000|2020-12-16 21:20:30|5741.47|5703.47|5741.87|5703.87|5741.92|5703.92|5741.33|5703.33|9
1608153640000|2020-12-16 21:20:40|5741.97|5703.97|5741.49|5703.49|5741.99|5703.99|5741.49|5703.49|10
1608153650000|2020-12-16 21:20:50|5741.68|5703.68|5741.97|5703.97|5741.97|5703.97|5741.63|5703.63|10
1608153660000|2020-12-16 21:21:00|5741.96|5703.96|5742.16|5704.16|5742.28|5704.28|5741.83|5703.83|10
1608153670000|2020-12-16 21:21:10|5742.24|5704.24|5740.88|5702.88|5742.24|5704.24|5740.74|5702.74|9
1608153680000|2020-12-16 21:21:20|5740.9|5702.9|5740.33|5702.33|5740.9|5702.9|5740.26|5702.26|10
1608153690000|2020-12-16 21:21:30|5740.26|5702.26|5739.69|5701.69|5740.26|5702.26|5739.69|5701.69|9
1608153700000|2020-12-16 21:21:40|5739.71|5701.71|5738.43|5700.43|5739.71|5701.71|5738.43|5700.43|9
1608153710000|2020-12-16 21:21:50|5737.89|5699.89|5731.8|5693.8|5737.89|5699.89|5731.8|5693.8|10
1608153720000|2020-12-16 21:22:00|5731.47|5693.47|5724.16|5686.16|5731.47|5693.47|5724.16|5686.16|10
1608153730000|2020-12-16 21:22:10|5723.73|5685.73|5721.47|5683.47|5723.73|5685.73|5721.35|5683.35|10
1608153740000|2020-12-16 21:22:20|5721.02|5683.02|5720.34|5682.34|5721.02|5683.02|5720.28|5682.28|10
1608153750000|2020-12-16 21:22:30|5720.52|5682.52|5721.4|5683.4|5721.5|5683.5|5720.52|5682.52|10
1608153760000|2020-12-16 21:22:40|5721.84|5683.84|5722.39|5684.39|5722.68|5684.68|5721.84|5683.84|10
1608153770000|2020-12-16 21:22:50|5722.23|5684.23|5721.82|5683.82|5722.23|5684.23|5721.82|5683.82|7
1608153780000|2020-12-16 21:23:00|5721.9|5683.9|5720.9|5682.9|5721.9|5683.9|5720.9|5682.9|9
1608153790000|2020-12-16 21:23:10|5720.8|5682.8|5722.29|5684.29|5722.29|5684.29|5720.8|5682.8|9
1608153800000|2020-12-16 21:23:20|5722.4|5684.4|5723.38|5685.38|5723.85|5685.85|5722.4|5684.4|10
1608153810000|2020-12-16 21:23:30|5723.63|5685.63|5720.42|5682.42|5724.11|5686.11|5720.42|5682.42|10
1608153820000|2020-12-16 21:23:40|5720.45|5682.45|5718.83|5680.83|5720.45|5682.45|5718.77|5680.77|10
1608153830000|2020-12-16 21:23:50|5718.67|5680.67|5718.09|5680.09|5718.67|5680.67|5718.09|5680.09|9
1608153840000|2020-12-16 21:24:00|5718.07|5680.07|5717.4|5679.4|5718.11|5680.11|5717.4|5679.4|9
1608153850000|2020-12-16 21:24:10|5717.31|5679.31|5716.74|5678.74|5717.31|5679.31|5716.17|5678.17|10
1608153860000|2020-12-16 21:24:20|5717.02|5679.02|5718.15|5680.15|5718.15|5680.15|5717.02|5679.02|10
1608153870000|2020-12-16 21:24:30|5718.18|5680.18|5719.48|5681.48|5719.53|5681.53|5718.18|5680.18|10
1608153880000|2020-12-16 21:24:40|5719.52|5681.52|5721.59|5683.59|5721.59|5683.59|5719.52|5681.52|10
1608153890000|2020-12-16 21:24:50|5722.05|5684.05|5722.07|5684.07|5722.32|5684.32|5721.96|5683.96|10
1608153900000|2020-12-16 21:25:00|5721.92|5683.92|5721.78|5683.78|5722.13|5684.13|5721.78|5683.78|9
1608153910000|2020-12-16 21:25:10|5721.76|5683.76|5722.08|5684.08|5722.18|5684.18|5721.76|5683.76|10
1608153920000|2020-12-16 21:25:20|5722.01|5684.01|5722.81|5684.81|5722.81|5684.81|5722.01|5684.01|9
1608153930000|2020-12-16 21:25:30|5722.64|5684.64|5723.26|5685.26|5723.26|5685.26|5722.59|5684.59|10
1608153940000|2020-12-16 21:25:40|5723.29|5685.29|5722.75|5684.75|5723.29|5685.29|5722.71|5684.71|10
1608153950000|2020-12-16 21:25:50|5722.56|5684.56|5722.1|5684.1|5722.73|5684.73|5721.94|5683.94|9
1608153960000|2020-12-16 21:26:00|5722.2|5684.2|5723.67|5685.67|5723.67|5685.67|5722.16|5684.16|10
1608153970000|2020-12-16 21:26:10|5723.73|5685.73|5725.43|5687.43|5725.43|5687.43|5723.73|5685.73|10
1608153980000|2020-12-16 21:26:20|5725.93|5687.93|5727|5689|5727.09|5689.09|5725.88|5687.88|10
1608153990000|2020-12-16 21:26:30|5727.19|5689.19|5726.98|5688.98|5727.4|5689.4|5726.98|5688.98|10
1608154000000|2020-12-16 21:26:40|5726.88|5688.88|5726.83|5688.83|5726.98|5688.98|5726.61|5688.61|9
1608154010000|2020-12-16 21:26:50|5726.76|5688.76|5727.04|5689.04|5727.19|5689.19|5726.76|5688.76|10
1608154020000|2020-12-16 21:27:00|5727.06|5689.06|5727.17|5689.17|5727.33|5689.33|5727.06|5689.06|9
1608154030000|2020-12-16 21:27:10|5727.38|5689.38|5727.17|5689.17|5727.38|5689.38|5727.01|5689.01|10
1608154040000|2020-12-16 21:27:20|5727.13|5689.13|5727.57|5689.57|5727.57|5689.57|5727.04|5689.04|10
1608154050000|2020-12-16 21:27:30|5727.61|5689.61|5727.34|5689.34|5727.7|5689.7|5727.33|5689.33|10
1608154060000|2020-12-16 21:27:40|5727.27|5689.27|5727.29|5689.29|5727.37|5689.37|5727.1|5689.1|10
1608154070000|2020-12-16 21:27:50|5727.47|5689.47|5726.81|5688.81|5727.63|5689.63|5726.81|5688.81|10
1608154080000|2020-12-16 21:28:00|5726.72|5688.72|5725.55|5687.55|5726.72|5688.72|5725.34|5687.34|10
1608154090000|2020-12-16 21:28:10|5725.39|5687.39|5725.26|5687.26|5725.39|5687.39|5725.2|5687.2|10
1608154100000|2020-12-16 21:28:20|5725.24|5687.24|5726.23|5688.23|5726.23|5688.23|5724.92|5686.92|10
1608154110000|2020-12-16 21:28:30|5726.27|5688.27|5726.95|5688.95|5727.15|5689.15|5726.25|5688.25|9
1608154120000|2020-12-16 21:28:40|5727.08|5689.08|5727.13|5689.13|5727.28|5689.28|5727.04|5689.04|9
1608154130000|2020-12-16 21:28:50|5727.23|5689.23|5727.18|5689.18|5727.44|5689.44|5726.78|5688.78|10
1608154140000|2020-12-16 21:29:00|5727.24|5689.24|5727.02|5689.02|5727.24|5689.24|5726.87|5688.87|10
1608154150000|2020-12-16 21:29:10|5726.84|5688.84|5728.27|5690.27|5728.27|5690.27|5726.84|5688.84|10
1608154160000|2020-12-16 21:29:20|5728.49|5690.49|5729.7|5691.7|5729.7|5691.7|5728.49|5690.49|9
1608154170000|2020-12-16 21:29:30|5729.76|5691.76|5728.99|5690.99|5729.77|5691.77|5728.97|5690.97|10
1608154180000|2020-12-16 21:29:40|5728.74|5690.74|5729.09|5691.09|5729.09|5691.09|5728.74|5690.74|10
1608154190000|2020-12-16 21:29:50|5729.15|5691.15|5729.58|5691.58|5729.61|5691.61|5729.14|5691.14|10
1608154200000|2020-12-16 21:30:00|5729.57|5691.57|5730.33|5692.33|5730.78|5692.78|5729.5|5691.5|10
1608154210000|2020-12-16 21:30:10|5730.32|5692.32|5730.24|5692.24|5730.33|5692.33|5730.03|5692.03|10
1608154220000|2020-12-16 21:30:20|5730.26|5692.26|5729.68|5691.68|5730.27|5692.27|5729.68|5691.68|10
1608154230000|2020-12-16 21:30:30|5729.73|5691.73|5729.02|5691.02|5729.78|5691.78|5729.02|5691.02|9
1608154240000|2020-12-16 21:30:40|5729.05|5691.05|5728.92|5690.92|5729.24|5691.24|5728.88|5690.88|10
1608154250000|2020-12-16 21:30:50|5728.85|5690.85|5728.81|5690.81|5728.97|5690.97|5728.81|5690.81|9
1608154260000|2020-12-16 21:31:00|5728.72|5690.72|5727.03|5689.03|5728.72|5690.72|5727|5689|10
1608154270000|2020-12-16 21:31:10|5726.77|5688.77|5724.52|5686.52|5726.77|5688.77|5724.52|5686.52|9
1608154280000|2020-12-16 21:31:20|5724.06|5686.06|5722.1|5684.1|5724.06|5686.06|5722.1|5684.1|9
1608154290000|2020-12-16 21:31:30|5722.03|5684.03|5721.81|5683.81|5722.03|5684.03|5721.78|5683.78|6
1608154300000|2020-12-16 21:31:40|5721.7|5683.7|5721.13|5683.13|5721.7|5683.7|5721.13|5683.13|8
1608154310000|2020-12-16 21:31:50|5720.95|5682.95|5720.19|5682.19|5720.95|5682.95|5720.19|5682.19|9
1608154320000|2020-12-16 21:32:00|5720.24|5682.24|5721.03|5683.03|5721.03|5683.03|5720.24|5682.24|10
1608154330000|2020-12-16 21:32:10|5721.21|5683.21|5721.7|5683.7|5721.7|5683.7|5721|5683|9
1608154340000|2020-12-16 21:32:20|5722.14|5684.14|5723.04|5685.04|5723.22|5685.22|5722.14|5684.14|10
1608154350000|2020-12-16 21:32:30|5723.22|5685.22|5724.17|5686.17|5724.17|5686.17|5723.21|5685.21|10
1608154360000|2020-12-16 21:32:40|5724.04|5686.04|5724.77|5686.77|5724.77|5686.77|5724.04|5686.04|10
1608154370000|2020-12-16 21:32:50|5724.75|5686.75|5724.81|5686.81|5725.06|5687.06|5724.69|5686.69|10
1608154380000|2020-12-16 21:33:00|5724.79|5686.79|5723.95|5685.95|5724.79|5686.79|5723.94|5685.94|9
1608154390000|2020-12-16 21:33:10|5723.9|5685.9|5723.58|5685.58|5723.94|5685.94|5723.15|5685.15|8
1608154400000|2020-12-16 21:33:20|5723.53|5685.53|5723.37|5685.37|5723.57|5685.57|5723.3|5685.3|10
1608154410000|2020-12-16 21:33:30|5723.43|5685.43|5722.66|5684.66|5723.43|5685.43|5722.61|5684.61|10
1608154420000|2020-12-16 21:33:40|5722.57|5684.57|5722.89|5684.89|5722.98|5684.98|5722.57|5684.57|9
1608154430000|2020-12-16 21:33:50|5722.95|5684.95|5722.68|5684.68|5722.95|5684.95|5722.62|5684.62|9
1608154440000|2020-12-16 21:34:00|5722.65|5684.65|5722.85|5684.85|5722.85|5684.85|5722.49|5684.49|9
1608154450000|2020-12-16 21:34:10|5722.99|5684.99|5724.47|5686.47|5724.47|5686.47|5722.99|5684.99|10
1608154460000|2020-12-16 21:34:20|5724.93|5686.93|5726.78|5688.78|5726.78|5688.78|5724.93|5686.93|10
1608154470000|2020-12-16 21:34:30|5726.9|5688.9|5727.94|5689.94|5727.94|5689.94|5726.9|5688.9|10
1608154480000|2020-12-16 21:34:40|5727.95|5689.95|5727.23|5689.23|5727.95|5689.95|5727.23|5689.23|10
1608154490000|2020-12-16 21:34:50|5727.24|5689.24|5726.66|5688.66|5727.46|5689.46|5726.66|5688.66|10
1608154500000|2020-12-16 21:35:00|5726.72|5688.72|5726.84|5688.84|5726.84|5688.84|5726.59|5688.59|10
1608154510000|2020-12-16 21:35:10|5726.94|5688.94|5726.47|5688.47|5726.94|5688.94|5726.47|5688.47|9
1608154520000|2020-12-16 21:35:20|5726.38|5688.38|5726.24|5688.24|5726.67|5688.67|5726.24|5688.24|10
1608154530000|2020-12-16 21:35:30|5726.26|5688.26|5725.78|5687.78|5726.26|5688.26|5725.64|5687.64|10
1608154540000|2020-12-16 21:35:40|5725.79|5687.79|5725.41|5687.41|5725.8|5687.8|5725.37|5687.37|9
1608154550000|2020-12-16 21:35:50|5725.36|5687.36|5725.22|5687.22|5725.44|5687.44|5725.19|5687.19|10
1608154560000|2020-12-16 21:36:00|5725.15|5687.15|5725.55|5687.55|5725.66|5687.66|5725.15|5687.15|9
1608154570000|2020-12-16 21:36:10|5725.58|5687.58|5725.93|5687.93|5725.98|5687.98|5725.49|5687.49|8
1608154580000|2020-12-16 21:36:20|5725.9|5687.9|5726.68|5688.68|5726.68|5688.68|5725.83|5687.83|9
1608154590000|2020-12-16 21:36:30|5726.9|5688.9|5729.5|5691.5|5729.5|5691.5|5726.9|5688.9|9
1608154600000|2020-12-16 21:36:40|5729.85|5691.85|5730.35|5692.35|5730.35|5692.35|5729.85|5691.85|10
1608154610000|2020-12-16 21:36:50|5730.4|5692.4|5729.55|5691.55|5730.4|5692.4|5729.47|5691.47|9
1608154620000|2020-12-16 21:37:00|5729.52|5691.52|5728.91|5690.91|5729.52|5691.52|5728.91|5690.91|10
1608154630000|2020-12-16 21:37:10|5728.95|5690.95|5728.72|5690.72|5728.95|5690.95|5728.46|5690.46|10
1608154640000|2020-12-16 21:37:20|5728.86|5690.86|5729.66|5691.66|5729.66|5691.66|5728.86|5690.86|10
1608154650000|2020-12-16 21:37:30|5730.05|5692.05|5730.54|5692.54|5730.76|5692.76|5730.05|5692.05|9
1608154660000|2020-12-16 21:37:40|5730.48|5692.48|5730.16|5692.16|5730.54|5692.54|5729.89|5691.89|10
1608154670000|2020-12-16 21:37:50|5730.28|5692.28|5730.92|5692.92|5730.92|5692.92|5730.28|5692.28|10
1608154680000|2020-12-16 21:38:00|5731.12|5693.12|5731.62|5693.62|5731.69|5693.69|5731.12|5693.12|10
1608154690000|2020-12-16 21:38:10|5731.64|5693.64|5731.71|5693.71|5731.71|5693.71|5731.37|5693.37|7
1608154700000|2020-12-16 21:38:20|5731.67|5693.67|5732.51|5694.51|5732.51|5694.51|5731.67|5693.67|9
1608154710000|2020-12-16 21:38:30|5732.49|5694.49|5732.29|5694.29|5732.87|5694.87|5732.29|5694.29|10
1608154720000|2020-12-16 21:38:40|5732.26|5694.26|5733.05|5695.05|5733.05|5695.05|5732.2|5694.2|9
1608154730000|2020-12-16 21:38:50|5733.21|5695.21|5735.02|5697.02|5735.02|5697.02|5733.21|5695.21|10
1608154740000|2020-12-16 21:39:00|5735.26|5697.26|5736.3|5698.3|5736.3|5698.3|5735.26|5697.26|9
1608154750000|2020-12-16 21:39:10|5736.31|5698.31|5737.37|5699.37|5737.37|5699.37|5736.31|5698.31|10
1608154760000|2020-12-16 21:39:20|5737.43|5699.43|5737.77|5699.77|5738.51|5700.51|5737.43|5699.43|10
1608154770000|2020-12-16 21:39:30|5737.94|5699.94|5737.72|5699.72|5737.94|5699.94|5737.72|5699.72|9
1608154780000|2020-12-16 21:39:40|5737.75|5699.75|5737.96|5699.96|5738.16|5700.16|5737.69|5699.69|10
1608154790000|2020-12-16 21:39:50|5737.98|5699.98|5738.34|5700.34|5738.34|5700.34|5737.98|5699.98|10
1608154800000|2020-12-16 21:40:00|5738.8|5700.8|5740.92|5702.92|5740.93|5702.93|5738.8|5700.8|10
1608154810000|2020-12-16 21:40:10|5742.57|5704.57|5746.52|5708.52|5746.97|5708.97|5742.57|5704.57|10
1608154820000|2020-12-16 21:40:20|5746.29|5708.29|5746.92|5708.92|5746.92|5708.92|5746.29|5708.29|10
1608154830000|2020-12-16 21:40:30|5747.82|5709.82|5752.36|5714.36|5752.36|5714.36|5747.82|5709.82|10
1608154840000|2020-12-16 21:40:40|5752.54|5714.54|5753.84|5715.84|5753.93|5715.93|5752.54|5714.54|9
1608154850000|2020-12-16 21:40:50|5753.7|5715.7|5754.21|5716.21|5754.37|5716.37|5753.64|5715.64|10
1608154860000|2020-12-16 21:41:00|5754.65|5716.65|5754.47|5716.47|5754.75|5716.75|5754.36|5716.36|10
1608154870000|2020-12-16 21:41:10|5754.21|5716.21|5755.76|5717.76|5755.76|5717.76|5754.1|5716.1|10
1608154880000|2020-12-16 21:41:20|5755.88|5717.88|5757.42|5719.42|5757.42|5719.42|5755.88|5717.88|10
1608154890000|2020-12-16 21:41:30|5757.92|5719.92|5759.85|5721.85|5759.85|5721.85|5757.82|5719.82|10
1608154900000|2020-12-16 21:41:40|5759.77|5721.77|5761.15|5723.15|5761.15|5723.15|5759.54|5721.54|10
1608154910000|2020-12-16 21:41:50|5761.06|5723.06|5762.39|5724.39|5762.39|5724.39|5761.06|5723.06|9
1608154920000|2020-12-16 21:42:00|5762.8|5724.8|5763.69|5725.69|5763.69|5725.69|5762.67|5724.67|10
1608154930000|2020-12-16 21:42:10|5763.77|5725.77|5762.81|5724.81|5763.77|5725.77|5762.81|5724.81|10
1608154940000|2020-12-16 21:42:20|5762.56|5724.56|5761.53|5723.53|5762.56|5724.56|5761.43|5723.43|9
1608154950000|2020-12-16 21:42:30|5761.54|5723.54|5761.52|5723.52|5761.97|5723.97|5761.43|5723.43|10
1608154960000|2020-12-16 21:42:40|5761.26|5723.26|5761.84|5723.84|5761.84|5723.84|5761.25|5723.25|10
1608154970000|2020-12-16 21:42:50|5761.95|5723.95|5762.08|5724.08|5762.08|5724.08|5761.6|5723.6|10
1608154980000|2020-12-16 21:43:00|5761.85|5723.85|5764.17|5726.17|5764.21|5726.21|5761.84|5723.84|10
1608154990000|2020-12-16 21:43:10|5764.27|5726.27|5765.58|5727.58|5765.58|5727.58|5764.09|5726.09|10
1608155000000|2020-12-16 21:43:20|5765.6|5727.6|5767.2|5729.2|5767.2|5729.2|5765.6|5727.6|10
1608155010000|2020-12-16 21:43:30|5767.3|5729.3|5767.5|5729.5|5767.57|5729.57|5767.07|5729.07|9
1608155020000|2020-12-16 21:43:40|5767.83|5729.83|5767.9|5729.9|5768.32|5730.32|5767.83|5729.83|10
1608155030000|2020-12-16 21:43:50|5767.86|5729.86|5768.03|5730.03|5768.25|5730.25|5767.86|5729.86|9
1608155040000|2020-12-16 21:44:00|5767.89|5729.89|5767.5|5729.5|5767.91|5729.91|5767.18|5729.18|9
1608155050000|2020-12-16 21:44:10|5767.14|5729.14|5765.83|5727.83|5767.14|5729.14|5765.83|5727.83|10
1608155060000|2020-12-16 21:44:20|5766.01|5728.01|5765.57|5727.57|5766.01|5728.01|5765.51|5727.51|10
1608155070000|2020-12-16 21:44:30|5765.54|5727.54|5766.31|5728.31|5766.31|5728.31|5765.54|5727.54|8
1608155080000|2020-12-16 21:44:40|5766.38|5728.38|5766.78|5728.78|5766.78|5728.78|5766.38|5728.38|10
1608155090000|2020-12-16 21:44:50|5766.75|5728.75|5768.47|5730.47|5768.47|5730.47|5766.75|5728.75|10
1608155100000|2020-12-16 21:45:00|5768.83|5730.83|5768.37|5730.37|5769.13|5731.13|5768.37|5730.37|10
1608155110000|2020-12-16 21:45:10|5767.7|5729.7|5766.86|5728.86|5767.78|5729.78|5766.86|5728.86|10
1608155120000|2020-12-16 21:45:20|5766.78|5728.78|5766.51|5728.51|5766.78|5728.78|5766.38|5728.38|9
1608155130000|2020-12-16 21:45:30|5766.54|5728.54|5767.44|5729.44|5767.44|5729.44|5766.54|5728.54|10
1608155140000|2020-12-16 21:45:40|5767.47|5729.47|5771.29|5733.29|5771.29|5733.29|5767.47|5729.47|10
1608155150000|2020-12-16 21:45:50|5772.14|5734.14|5772.01|5734.01|5773.03|5735.03|5772.01|5734.01|10
1608155160000|2020-12-16 21:46:00|5772.53|5734.53|5773.56|5735.56|5773.56|5735.56|5771.76|5733.76|10
1608155170000|2020-12-16 21:46:10|5773.49|5735.49|5775.23|5737.23|5775.23|5737.23|5773.44|5735.44|10
1608155180000|2020-12-16 21:46:20|5775.58|5737.58|5779.05|5741.05|5779.05|5741.05|5775.58|5737.58|10
1608155190000|2020-12-16 21:46:30|5778.99|5740.99|5779.53|5741.53|5780.46|5742.46|5778.74|5740.74|10
1608155200000|2020-12-16 21:46:40|5779.74|5741.74|5781.76|5743.76|5781.76|5743.76|5779.74|5741.74|10
1608155210000|2020-12-16 21:46:50|5782.65|5744.65|5787.57|5749.57|5790.02|5752.02|5782.65|5744.65|10
1608155220000|2020-12-16 21:47:00|5787.59|5749.59|5790.34|5752.34|5791.54|5753.54|5786.4|5748.4|10
1608155230000|2020-12-16 21:47:10|5790.85|5752.85|5792|5754|5792.01|5754.01|5789.48|5751.48|10
1608155240000|2020-12-16 21:47:20|5792.28|5754.28|5788.53|5750.53|5792.28|5754.28|5788.53|5750.53|10
1608155250000|2020-12-16 21:47:30|5788.3|5750.3|5785.05|5747.05|5788.3|5750.3|5785.05|5747.05|10
1608155260000|2020-12-16 21:47:40|5784.39|5746.39|5777.78|5739.78|5784.39|5746.39|5777.78|5739.78|10
1608155270000|2020-12-16 21:47:50|5777.71|5739.71|5776.18|5738.18|5778.01|5740.01|5776.01|5738.01|10
1608155280000|2020-12-16 21:48:00|5776.32|5738.32|5780.3|5742.3|5780.3|5742.3|5776.32|5738.32|10
1608155290000|2020-12-16 21:48:10|5780.42|5742.42|5783.98|5745.98|5783.98|5745.98|5780.24|5742.24|10
1608155300000|2020-12-16 21:48:20|5784.06|5746.06|5786.08|5748.08|5786.08|5748.08|5784.06|5746.06|10
1608155310000|2020-12-16 21:48:30|5786.18|5748.18|5788.74|5750.74|5788.74|5750.74|5786.18|5748.18|10
1608155320000|2020-12-16 21:48:40|5788.69|5750.69|5790.7|5752.7|5790.86|5752.86|5788.69|5750.69|10
1608155330000|2020-12-16 21:48:50|5790.65|5752.65|5791.53|5753.53|5791.57|5753.57|5790.32|5752.32|10
1608155340000|2020-12-16 21:49:00|5791.47|5753.47|5792.41|5754.41|5792.45|5754.45|5791.47|5753.47|10
1608155350000|2020-12-16 21:49:10|5792.25|5754.25|5791.84|5753.84|5792.97|5754.97|5791.84|5753.84|10
1608155360000|2020-12-16 21:49:20|5792.03|5754.03|5793.92|5755.92|5793.99|5755.99|5792.03|5754.03|10
1608155370000|2020-12-16 21:49:30|5793.99|5755.99|5794.49|5756.49|5794.52|5756.52|5793.99|5755.99|10
1608155380000|2020-12-16 21:49:40|5794.81|5756.81|5796.81|5758.81|5796.81|5758.81|5794.78|5756.78|10
1608155390000|2020-12-16 21:49:50|5797.25|5759.25|5799.66|5761.66|5799.66|5761.66|5797.25|5759.25|10
1608155400000|2020-12-16 21:50:00|5800.26|5762.26|5800.07|5762.07|5800.82|5762.82|5800.07|5762.07|10
1608155410000|2020-12-16 21:50:10|5799.74|5761.74|5798.75|5760.75|5799.74|5761.74|5798.75|5760.75|10
1608155420000|2020-12-16 21:50:20|5798.02|5760.02|5796.07|5758.07|5798.02|5760.02|5795.83|5757.83|10
1608155430000|2020-12-16 21:50:30|5795.72|5757.72|5794.53|5756.53|5795.72|5757.72|5794.31|5756.31|10
1608155440000|2020-12-16 21:50:40|5794.51|5756.51|5796.45|5758.45|5796.45|5758.45|5794.51|5756.51|10
1608155450000|2020-12-16 21:50:50|5796.58|5758.58|5799.85|5761.85|5799.85|5761.85|5796.55|5758.55|10
1608155460000|2020-12-16 21:51:00|5799.82|5761.82|5801.39|5763.39|5801.8|5763.8|5799.82|5761.82|10
1608155470000|2020-12-16 21:51:10|5799.96|5761.96|5799.49|5761.49|5799.96|5761.96|5799.28|5761.28|10
1608155480000|2020-12-16 21:51:20|5799.47|5761.47|5800.02|5762.02|5800.2|5762.2|5799.47|5761.47|10
1608155490000|2020-12-16 21:51:30|5800.28|5762.28|5799.6|5761.6|5800.38|5762.38|5799.6|5761.6|7
1608155500000|2020-12-16 21:51:40|5799.25|5761.25|5798.59|5760.59|5799.27|5761.27|5798.59|5760.59|10
1608155510000|2020-12-16 21:51:50|5798.44|5760.44|5799.41|5761.41|5799.61|5761.61|5798.44|5760.44|10
1608155520000|2020-12-16 21:52:00|5799.85|5761.85|5799.72|5761.72|5800.42|5762.42|5799.67|5761.67|10
1608155530000|2020-12-16 21:52:10|5799.38|5761.38|5799.58|5761.58|5799.76|5761.76|5799.24|5761.24|10
1608155540000|2020-12-16 21:52:20|5799.5|5761.5|5799.38|5761.38|5799.83|5761.83|5799.38|5761.38|9
1608155550000|2020-12-16 21:52:30|5799.26|5761.26|5798.41|5760.41|5799.53|5761.53|5798.41|5760.41|10
1608155560000|2020-12-16 21:52:40|5798.28|5760.28|5799.18|5761.18|5799.18|5761.18|5797.69|5759.69|9
1608155570000|2020-12-16 21:52:50|5799.56|5761.56|5801.37|5763.37|5801.37|5763.37|5799.56|5761.56|9
1608155580000|2020-12-16 21:53:00|5801.75|5763.75|5805.67|5767.67|5805.67|5767.67|5801.75|5763.75|10
1608155590000|2020-12-16 21:53:10|5805.69|5767.69|5803.31|5765.31|5805.69|5767.69|5803.31|5765.31|10
1608155600000|2020-12-16 21:53:20|5803.26|5765.26|5803.91|5765.91|5804.96|5766.96|5803.26|5765.26|10
1608155610000|2020-12-16 21:53:30|5803.83|5765.83|5803.63|5765.63|5803.83|5765.83|5803|5765|9
1608155620000|2020-12-16 21:53:40|5803.79|5765.79|5808.19|5770.19|5808.19|5770.19|5803.79|5765.79|10
1608155630000|2020-12-16 21:53:50|5807.59|5769.59|5809.42|5771.42|5809.51|5771.51|5807.59|5769.59|10
1608155640000|2020-12-16 21:54:00|5810.36|5772.36|5811.59|5773.59|5811.66|5773.66|5810.36|5772.36|10
1608155650000|2020-12-16 21:54:10|5811.97|5773.97|5812.23|5774.23|5812.23|5774.23|5811.65|5773.65|10
1608155660000|2020-12-16 21:54:20|5812|5774|5812.68|5774.68|5813.41|5775.41|5812|5774|10
1608155670000|2020-12-16 21:54:30|5812.4|5774.4|5816.24|5778.24|5816.24|5778.24|5812.4|5774.4|10
1608155680000|2020-12-16 21:54:40|5816.76|5778.76|5822.45|5784.45|5822.45|5784.45|5816.76|5778.76|9
1608155690000|2020-12-16 21:54:50|5822.49|5784.49|5821.25|5783.25|5822.49|5784.49|5821.25|5783.25|10
1608155700000|2020-12-16 21:55:00|5820.02|5782.02|5818.62|5780.62|5820.02|5782.02|5818.15|5780.15|10
1608155710000|2020-12-16 21:55:10|5819.51|5781.51|5823.35|5785.35|5823.35|5785.35|5819.51|5781.51|9
1608155720000|2020-12-16 21:55:20|5823.62|5785.62|5823.29|5785.29|5825.14|5787.14|5823.29|5785.29|10
1608155730000|2020-12-16 21:55:30|5822.71|5784.71|5821.26|5783.26|5822.71|5784.71|5821.26|5783.26|9
1608155740000|2020-12-16 21:55:40|5820.93|5782.93|5820.21|5782.21|5821.1|5783.1|5819.67|5781.67|10
1608155750000|2020-12-16 21:55:50|5819.68|5781.68|5817.48|5779.48|5819.68|5781.68|5817.48|5779.48|10
1608155760000|2020-12-16 21:56:00|5817.11|5779.11|5815.83|5777.83|5817.11|5779.11|5815.77|5777.77|10
1608155770000|2020-12-16 21:56:10|5816.17|5778.17|5818.15|5780.15|5818.15|5780.15|5816.1|5778.1|10
1608155780000|2020-12-16 21:56:20|5818.71|5780.71|5821.07|5783.07|5821.07|5783.07|5818.71|5780.71|10
1608155790000|2020-12-16 21:56:30|5821.38|5783.38|5821.53|5783.53|5822.02|5784.02|5821.13|5783.13|10
1608155800000|2020-12-16 21:56:40|5821.87|5783.87|5822.59|5784.59|5822.85|5784.85|5821.76|5783.76|10
1608155810000|2020-12-16 21:56:50|5822.4|5784.4|5822.13|5784.13|5823.2|5785.2|5822.13|5784.13|10
1608155820000|2020-12-16 21:57:00|5822.28|5784.28|5822.75|5784.75|5822.75|5784.75|5821.23|5783.23|10
1608155830000|2020-12-16 21:57:10|5823.01|5785.01|5824.64|5786.64|5824.64|5786.64|5823.01|5785.01|9
1608155840000|2020-12-16 21:57:20|5824.89|5786.89|5826|5788|5826|5788|5824.66|5786.66|10
1608155850000|2020-12-16 21:57:30|5825.75|5787.75|5825.66|5787.66|5825.97|5787.97|5825.58|5787.58|10
1608155860000|2020-12-16 21:57:40|5825.73|5787.73|5826.28|5788.28|5826.28|5788.28|5825.46|5787.46|10
1608155870000|2020-12-16 21:57:50|5826.23|5788.23|5821.75|5783.75|5826.23|5788.23|5821.75|5783.75|10
1608155880000|2020-12-16 21:58:00|5821.68|5783.68|5817.72|5779.72|5821.68|5783.68|5817.72|5779.72|10
1608155890000|2020-12-16 21:58:10|5815.26|5777.26|5808|5770|5815.26|5777.26|5808|5770|10
1608155900000|2020-12-16 21:58:20|5807.36|5769.36|5807.01|5769.01|5807.73|5769.73|5806.59|5768.59|10
1608155910000|2020-12-16 21:58:30|5806.7|5768.7|5809.57|5771.57|5809.57|5771.57|5806.19|5768.19|10
1608155920000|2020-12-16 21:58:40|5809.43|5771.43|5811|5773|5811|5773|5809.43|5771.43|10
1608155930000|2020-12-16 21:58:50|5811.12|5773.12|5813.25|5775.25|5813.25|5775.25|5810.88|5772.88|10
1608155940000|2020-12-16 21:59:00|5814.62|5776.62|5813.9|5775.9|5815.48|5777.48|5813.9|5775.9|10
1608155950000|2020-12-16 21:59:10|5814.15|5776.15|5813.91|5775.91|5814.44|5776.44|5813.84|5775.84|10
1608155960000|2020-12-16 21:59:20|5813.27|5775.27|5813.3|5775.3|5813.8|5775.8|5813.27|5775.27|8
1608155970000|2020-12-16 21:59:30|5813.13|5775.13|5810.17|5772.17|5813.13|5775.13|5810.17|5772.17|10
1608155980000|2020-12-16 21:59:40|5809.26|5771.26|5808.06|5770.06|5809.26|5771.26|5808.06|5770.06|10
1608155990000|2020-12-16 21:59:50|5807.87|5769.87|5806.73|5768.73|5807.88|5769.88|5806.73|5768.73|10
1608156000000|2020-12-16 22:00:00|5806.5|5768.5|5806.31|5768.31|5806.5|5768.5|5805.75|5767.75|10
1608156010000|2020-12-16 22:00:10|5805.63|5767.63|5805.81|5767.81|5805.81|5767.81|5805.21|5767.21|9
1608156020000|2020-12-16 22:00:20|5805.93|5767.93|5806.14|5768.14|5806.71|5768.71|5805.93|5767.93|10
1608156030000|2020-12-16 22:00:30|5806.02|5768.02|5808.03|5770.03|5808.06|5770.06|5806.02|5768.02|10
1608156040000|2020-12-16 22:00:40|5807.91|5769.91|5809.69|5771.69|5809.69|5771.69|5807.91|5769.91|10
1608156050000|2020-12-16 22:00:50|5809.64|5771.64|5811.82|5773.82|5812.1|5774.1|5809.64|5771.64|10
1608156060000|2020-12-16 22:01:00|5812.38|5774.38|5812.83|5774.83|5812.85|5774.85|5812.38|5774.38|10
1608156070000|2020-12-16 22:01:10|5812.94|5774.94|5813.5|5775.5|5813.52|5775.52|5812.88|5774.88|10
1608156080000|2020-12-16 22:01:20|5813.78|5775.78|5813.93|5775.93|5814.18|5776.18|5813.64|5775.64|10
1608156090000|2020-12-16 22:01:30|5813.86|5775.86|5814.34|5776.34|5814.6|5776.6|5813.85|5775.85|10
1608156100000|2020-12-16 22:01:40|5814.36|5776.36|5815.52|5777.52|5815.73|5777.73|5814.36|5776.36|9
1608156110000|2020-12-16 22:01:50|5815.58|5777.58|5817.78|5779.78|5818.26|5780.26|5815.58|5777.58|10
1608156120000|2020-12-16 22:02:00|5817.51|5779.51|5820.89|5782.89|5820.89|5782.89|5817.51|5779.51|10
1608156130000|2020-12-16 22:02:10|5819.37|5781.37|5820.12|5782.12|5820.12|5782.12|5819.21|5781.21|10
1608156140000|2020-12-16 22:02:20|5821.28|5783.28|5822.59|5784.59|5822.59|5784.59|5820.68|5782.68|10
1608156150000|2020-12-16 22:02:30|5822.26|5784.26|5822.43|5784.43|5822.43|5784.43|5821.47|5783.47|10
1608156160000|2020-12-16 22:02:40|5822.78|5784.78|5824.3|5786.3|5825.11|5787.11|5822.78|5784.78|10
1608156170000|2020-12-16 22:02:50|5824.75|5786.75|5822.24|5784.24|5825.14|5787.14|5822.24|5784.24|10
1608156180000|2020-12-16 22:03:00|5821.8|5783.8|5819.09|5781.09|5821.8|5783.8|5819.09|5781.09|10
1608156190000|2020-12-16 22:03:10|5819.31|5781.31|5819.55|5781.55|5820.13|5782.13|5818.83|5780.83|10
1608156200000|2020-12-16 22:03:20|5819.12|5781.12|5819.75|5781.75|5819.92|5781.92|5819.12|5781.12|10
1608156210000|2020-12-16 22:03:30|5819.46|5781.46|5820.29|5782.29|5820.29|5782.29|5819.42|5781.42|9
1608156220000|2020-12-16 22:03:40|5819.49|5781.49|5818.07|5780.07|5819.49|5781.49|5818|5780|10
1608156230000|2020-12-16 22:03:50|5818.16|5780.16|5816.62|5778.62|5818.64|5780.64|5816.62|5778.62|9
1608156240000|2020-12-16 22:04:00|5816.45|5778.45|5815.01|5777.01|5816.45|5778.45|5814.85|5776.85|10
1608156250000|2020-12-16 22:04:10|5816.06|5778.06|5818.74|5780.74|5818.74|5780.74|5816.06|5778.06|9
1608156260000|2020-12-16 22:04:20|5818.66|5780.66|5820.61|5782.61|5820.69|5782.69|5818.66|5780.66|10
1608156270000|2020-12-16 22:04:30|5820.52|5782.52|5822.02|5784.02|5822.02|5784.02|5820.52|5782.52|10
1608156280000|2020-12-16 22:04:40|5822.27|5784.27|5825.36|5787.36|5825.36|5787.36|5822.27|5784.27|10
1608156290000|2020-12-16 22:04:50|5825.32|5787.32|5826.2|5788.2|5826.2|5788.2|5825.26|5787.26|10
1608156300000|2020-12-16 22:05:00|5828.62|5790.62|5829.28|5791.28|5829.28|5791.28|5827.65|5789.65|10
1608156310000|2020-12-16 22:05:10|5829.65|5791.65|5832.08|5794.08|5832.16|5794.16|5829.65|5791.65|10
1608156320000|2020-12-16 22:05:20|5832.5|5794.5|5832.54|5794.54|5833|5795|5832.07|5794.07|10
1608156330000|2020-12-16 22:05:30|5832.64|5794.64|5835.54|5797.54|5836.11|5798.11|5832.64|5794.64|10
1608156340000|2020-12-16 22:05:40|5836.04|5798.04|5837.49|5799.49|5837.49|5799.49|5836.04|5798.04|10
1608156350000|2020-12-16 22:05:50|5837.67|5799.67|5839|5801|5839.13|5801.13|5837.51|5799.51|10
1608156360000|2020-12-16 22:06:00|5838.42|5800.42|5833.66|5795.66|5838.42|5800.42|5833.66|5795.66|10
1608156370000|2020-12-16 22:06:10|5833.35|5795.35|5830.53|5792.53|5833.35|5795.35|5830.53|5792.53|10
1608156380000|2020-12-16 22:06:20|5829.79|5791.79|5829.47|5791.47|5829.79|5791.79|5827.51|5789.51|10
1608156390000|2020-12-16 22:06:30|5829.34|5791.34|5828.72|5790.72|5830.41|5792.41|5828.72|5790.72|10
1608156400000|2020-12-16 22:06:40|5828.4|5790.4|5828.37|5790.37|5828.87|5790.87|5828.26|5790.26|10
1608156410000|2020-12-16 22:06:50|5828.47|5790.47|5828.96|5790.96|5829.34|5791.34|5828.47|5790.47|10
1608156420000|2020-12-16 22:07:00|5829.07|5791.07|5827.76|5789.76|5829.07|5791.07|5827.76|5789.76|9
1608156430000|2020-12-16 22:07:10|5827.52|5789.52|5823.75|5785.75|5827.52|5789.52|5823.75|5785.75|10
1608156440000|2020-12-16 22:07:20|5823.5|5785.5|5822.8|5784.8|5823.66|5785.66|5822.66|5784.66|10
1608156450000|2020-12-16 22:07:30|5822.83|5784.83|5822.87|5784.87|5823.16|5785.16|5822.68|5784.68|10
1608156460000|2020-12-16 22:07:40|5823.23|5785.23|5823.51|5785.51|5823.93|5785.93|5822.88|5784.88|10
1608156470000|2020-12-16 22:07:50|5823.1|5785.1|5822.54|5784.54|5823.59|5785.59|5822.54|5784.54|10
1608156480000|2020-12-16 22:08:00|5822.58|5784.58|5823.73|5785.73|5823.73|5785.73|5822.49|5784.49|10
1608156490000|2020-12-16 22:08:10|5823.78|5785.78|5826.31|5788.31|5826.31|5788.31|5823.78|5785.78|10
1608156500000|2020-12-16 22:08:20|5826.87|5788.87|5828.53|5790.53|5828.53|5790.53|5826.87|5788.87|10
1608156510000|2020-12-16 22:08:30|5828.56|5790.56|5830.21|5792.21|5830.21|5792.21|5828.56|5790.56|10
1608156520000|2020-12-16 22:08:40|5829.99|5791.99|5831.05|5793.05|5831.05|5793.05|5829.99|5791.99|10
1608156530000|2020-12-16 22:08:50|5831.39|5793.39|5833.99|5795.99|5833.99|5795.99|5831.39|5793.39|10
1608156540000|2020-12-16 22:09:00|5833.97|5795.97|5833.38|5795.38|5834.08|5796.08|5833.16|5795.16|10
1608156550000|2020-12-16 22:09:10|5833.17|5795.17|5833.17|5795.17|5833.79|5795.79|5833.17|5795.17|10
1608156560000|2020-12-16 22:09:20|5833.19|5795.19|5833.84|5795.84|5833.84|5795.84|5832.7|5794.7|10
1608156570000|2020-12-16 22:09:30|5833.92|5795.92|5833.73|5795.73|5834.25|5796.25|5833.54|5795.54|10
1608156580000|2020-12-16 22:09:40|5834.11|5796.11|5836.64|5798.64|5836.64|5798.64|5834.11|5796.11|10
1608156590000|2020-12-16 22:09:50|5836.63|5798.63|5837.96|5799.96|5837.96|5799.96|5836.63|5798.63|10
1608156600000|2020-12-16 22:10:00|5837.8|5799.8|5837.56|5799.56|5837.8|5799.8|5837.4|5799.4|10
1608156610000|2020-12-16 22:10:10|5837.08|5799.08|5837.51|5799.51|5837.51|5799.51|5836.71|5798.71|10
1608156620000|2020-12-16 22:10:20|5837.56|5799.56|5833.29|5795.29|5837.56|5799.56|5833.29|5795.29|10
1608156630000|2020-12-16 22:10:30|5832.78|5794.78|5831.72|5793.72|5832.88|5794.88|5831.72|5793.72|9
1608156640000|2020-12-16 22:10:40|5831.63|5793.63|5831.56|5793.56|5831.81|5793.81|5831.26|5793.26|10
1608156650000|2020-12-16 22:10:50|5831.44|5793.44|5831.73|5793.73|5831.81|5793.81|5831.27|5793.27|10
1608156660000|2020-12-16 22:11:00|5831.76|5793.76|5834.14|5796.14|5834.29|5796.29|5831.75|5793.75|10
1608156670000|2020-12-16 22:11:10|5834.23|5796.23|5834.6|5796.6|5834.82|5796.82|5834|5796|9
1608156680000|2020-12-16 22:11:20|5834.5|5796.5|5835.4|5797.4|5835.4|5797.4|5834.49|5796.49|10
1608156690000|2020-12-16 22:11:30|5835.62|5797.62|5835.14|5797.14|5835.82|5797.82|5835.1|5797.1|9
1608156700000|2020-12-16 22:11:40|5835.18|5797.18|5835.08|5797.08|5835.29|5797.29|5834.78|5796.78|10
1608156710000|2020-12-16 22:11:50|5835.44|5797.44|5836.12|5798.12|5836.13|5798.13|5835.44|5797.44|10
1608156720000|2020-12-16 22:12:00|5836.13|5798.13|5835.97|5797.97|5836.31|5798.31|5835.61|5797.61|10
1608156730000|2020-12-16 22:12:10|5835.94|5797.94|5836|5798|5836.16|5798.16|5835.64|5797.64|10
1608156740000|2020-12-16 22:12:20|5835.96|5797.96|5838.44|5800.44|5838.44|5800.44|5835.96|5797.96|10
1608156750000|2020-12-16 22:12:30|5838.32|5800.32|5840.61|5802.61|5840.61|5802.61|5838.32|5800.32|10
1608156760000|2020-12-16 22:12:40|5840.66|5802.66|5841.91|5803.91|5841.95|5803.95|5840.6|5802.6|10
1608156770000|2020-12-16 22:12:50|5842.11|5804.11|5846.13|5808.13|5846.13|5808.13|5842.11|5804.11|10
1608156780000|2020-12-16 22:13:00|5845.92|5807.92|5848.17|5810.17|5848.54|5810.54|5845.92|5807.92|10
1608156790000|2020-12-16 22:13:10|5848.15|5810.15|5851.2|5813.2|5851.2|5813.2|5848.09|5810.09|10
1608156800000|2020-12-16 22:13:20|5851.85|5813.85|5854.11|5816.11|5854.47|5816.47|5851.85|5813.85|10
1608156810000|2020-12-16 22:13:30|5854.08|5816.08|5855.21|5817.21|5855.21|5817.21|5854.08|5816.08|10
1608156820000|2020-12-16 22:13:40|5855.45|5817.45|5855.98|5817.98|5855.98|5817.98|5855.18|5817.18|9
1608156830000|2020-12-16 22:13:50|5855.2|5817.2|5855.88|5817.88|5856.06|5818.06|5855.2|5817.2|10
1608156840000|2020-12-16 22:14:00|5855.6|5817.6|5854.18|5816.18|5855.6|5817.6|5854.18|5816.18|10
1608156850000|2020-12-16 22:14:10|5854.1|5816.1|5853.6|5815.6|5854.29|5816.29|5853.6|5815.6|10
1608156860000|2020-12-16 22:14:20|5854.13|5816.13|5852.84|5814.84|5854.13|5816.13|5852.84|5814.84|10
1608156870000|2020-12-16 22:14:30|5852.6|5814.6|5851.91|5813.91|5853.03|5815.03|5851.9|5813.9|10
1608156880000|2020-12-16 22:14:40|5851.89|5813.89|5852.97|5814.97|5853.1|5815.1|5851.69|5813.69|10
1608156890000|2020-12-16 22:14:50|5853.17|5815.17|5853.43|5815.43|5853.43|5815.43|5851.68|5813.68|10
1608156900000|2020-12-16 22:15:00|5853.32|5815.32|5852.52|5814.52|5853.42|5815.42|5852.52|5814.52|10
1608156910000|2020-12-16 22:15:10|5852.71|5814.71|5852.37|5814.37|5853.27|5815.27|5852.37|5814.37|10
1608156920000|2020-12-16 22:15:20|5852.09|5814.09|5850.31|5812.31|5852.52|5814.52|5850.31|5812.31|8
1608156930000|2020-12-16 22:15:30|5850.42|5812.42|5847.87|5809.87|5850.63|5812.63|5847.43|5809.43|10
1608156940000|2020-12-16 22:15:40|5847.99|5809.99|5844.64|5806.64|5847.99|5809.99|5844.64|5806.64|10
1608156950000|2020-12-16 22:15:50|5844.54|5806.54|5842.29|5804.29|5844.54|5806.54|5842.29|5804.29|10
1608156960000|2020-12-16 22:16:00|5842.24|5804.24|5842.34|5804.34|5842.34|5804.34|5841.51|5803.51|10
1608156970000|2020-12-16 22:16:10|5842.59|5804.59|5845.45|5807.45|5845.45|5807.45|5842.59|5804.59|10
1608156980000|2020-12-16 22:16:20|5845.63|5807.63|5850.67|5812.67|5850.67|5812.67|5845.63|5807.63|10
1608156990000|2020-12-16 22:16:30|5850.44|5812.44|5851.47|5813.47|5851.47|5813.47|5850.33|5812.33|10
1608157000000|2020-12-16 22:16:40|5851.73|5813.73|5852.95|5814.95|5852.95|5814.95|5851.73|5813.73|10
1608157010000|2020-12-16 22:16:50|5852.47|5814.47|5853.06|5815.06|5853.36|5815.36|5852.13|5814.13|10
1608157020000|2020-12-16 22:17:00|5852.95|5814.95|5852.34|5814.34|5852.95|5814.95|5852.16|5814.16|10
1608157030000|2020-12-16 22:17:10|5852.04|5814.04|5851.65|5813.65|5852.04|5814.04|5850.69|5812.69|10
1608157040000|2020-12-16 22:17:20|5852.2|5814.2|5853.44|5815.44|5853.44|5815.44|5852.08|5814.08|10
1608157050000|2020-12-16 22:17:30|5853.41|5815.41|5853.24|5815.24|5853.8|5815.8|5853.01|5815.01|10
1608157060000|2020-12-16 22:17:40|5853.19|5815.19|5853.83|5815.83|5853.83|5815.83|5852.98|5814.98|10
1608157070000|2020-12-16 22:17:50|5854.18|5816.18|5855.81|5817.81|5855.81|5817.81|5854.18|5816.18|10
1608157080000|2020-12-16 22:18:00|5855.87|5817.87|5856.47|5818.47|5856.47|5818.47|5855.41|5817.41|9
1608157090000|2020-12-16 22:18:10|5856.74|5818.74|5861.56|5823.56|5861.56|5823.56|5856.74|5818.74|10
1608157100000|2020-12-16 22:18:20|5861.72|5823.72|5865.18|5827.18|5865.2|5827.2|5861.72|5823.72|10
1608157110000|2020-12-16 22:18:30|5865.22|5827.22|5872.99|5834.99|5873.16|5835.16|5865.22|5827.22|10
1608157120000|2020-12-16 22:18:40|5874|5836|5878.64|5840.64|5878.64|5840.64|5874|5836|10
1608157130000|2020-12-16 22:18:50|5878.46|5840.46|5879.14|5841.14|5879.49|5841.49|5878.46|5840.46|10
1608157140000|2020-12-16 22:19:00|5879.64|5841.64|5879.87|5841.87|5879.87|5841.87|5878.87|5840.87|10
1608157150000|2020-12-16 22:19:10|5880.23|5842.23|5883.63|5845.63|5883.63|5845.63|5880.23|5842.23|9
1608157160000|2020-12-16 22:19:20|5883.35|5845.35|5882.36|5844.36|5883.93|5845.93|5882.36|5844.36|10
1608157170000|2020-12-16 22:19:30|5882.27|5844.27|5878.27|5840.27|5882.27|5844.27|5878.27|5840.27|10
1608157180000|2020-12-16 22:19:40|5877.79|5839.79|5875.26|5837.26|5877.79|5839.79|5875.26|5837.26|10
1608157190000|2020-12-16 22:19:50|5875.24|5837.24|5875.67|5837.67|5875.67|5837.67|5874.86|5836.86|10
1608157200000|2020-12-16 22:20:00|5875.34|5837.34|5875.75|5837.75|5876.68|5838.68|5875.29|5837.29|10
1608157210000|2020-12-16 22:20:10|5876.49|5838.49|5881.13|5843.13|5881.13|5843.13|5876.49|5838.49|10
1608157220000|2020-12-16 22:20:20|5881.26|5843.26|5882.78|5844.78|5882.78|5844.78|5881.26|5843.26|10
1608157230000|2020-12-16 22:20:30|5882.88|5844.88|5884.41|5846.41|5884.41|5846.41|5882.68|5844.68|9
1608157240000|2020-12-16 22:20:40|5884.86|5846.86|5887|5849|5887|5849|5884.86|5846.86|9
1608157250000|2020-12-16 22:20:50|5888.45|5850.45|5887.71|5849.71|5888.45|5850.45|5887.37|5849.37|10
1608157260000|2020-12-16 22:21:00|5887.77|5849.77|5890.77|5852.77|5890.77|5852.77|5887.77|5849.77|10
1608157270000|2020-12-16 22:21:10|5890.51|5852.51|5889.2|5851.2|5890.53|5852.53|5889.11|5851.11|10
1608157280000|2020-12-16 22:21:20|5888.93|5850.93|5889.65|5851.65|5889.65|5851.65|5888.82|5850.82|10
1608157290000|2020-12-16 22:21:30|5889.41|5851.41|5889.95|5851.95|5890.02|5852.02|5889.4|5851.4|10
1608157300000|2020-12-16 22:21:40|5889.71|5851.71|5891.2|5853.2|5891.2|5853.2|5889.71|5851.71|10
1608157310000|2020-12-16 22:21:50|5891.35|5853.35|5891.67|5853.67|5891.99|5853.99|5891.14|5853.14|10
1608157320000|2020-12-16 22:22:00|5891.68|5853.68|5892.77|5854.77|5892.77|5854.77|5891.41|5853.41|10
1608157330000|2020-12-16 22:22:10|5892.92|5854.92|5892.11|5854.11|5893.38|5855.38|5892.06|5854.06|9
1608157340000|2020-12-16 22:22:20|5892.19|5854.19|5892.58|5854.58|5892.96|5854.96|5891.72|5853.72|10
1608157350000|2020-12-16 22:22:30|5892.98|5854.98|5888.86|5850.86|5892.98|5854.98|5888.86|5850.86|10
1608157360000|2020-12-16 22:22:40|5888.56|5850.56|5886.92|5848.92|5888.56|5850.56|5886.04|5848.04|10
1608157370000|2020-12-16 22:22:50|5887.85|5849.85|5891.95|5853.95|5892.02|5854.02|5887.17|5849.17|10
1608157380000|2020-12-16 22:23:00|5892.38|5854.38|5896.2|5858.2|5896.3|5858.3|5892.38|5854.38|10
1608157390000|2020-12-16 22:23:10|5897.05|5859.05|5898.53|5860.53|5898.99|5860.99|5897.05|5859.05|10
1608157400000|2020-12-16 22:23:20|5898.42|5860.42|5896.83|5858.83|5898.42|5860.42|5896.83|5858.83|10
1608157410000|2020-12-16 22:23:30|5895.75|5857.75|5895.07|5857.07|5896.19|5858.19|5895.07|5857.07|10
1608157420000|2020-12-16 22:23:40|5895.11|5857.11|5896.61|5858.61|5896.61|5858.61|5895.11|5857.11|10
1608157430000|2020-12-16 22:23:50|5897.09|5859.09|5896.39|5858.39|5897.12|5859.12|5896.39|5858.39|10
1608157440000|2020-12-16 22:24:00|5896.56|5858.56|5897.69|5859.69|5897.69|5859.69|5896.56|5858.56|10
1608157450000|2020-12-16 22:24:10|5898.07|5860.07|5896.87|5858.87|5898.07|5860.07|5895.96|5857.96|10
1608157460000|2020-12-16 22:24:20|5896.98|5858.98|5896.49|5858.49|5896.98|5858.98|5896.15|5858.15|10
1608157470000|2020-12-16 22:24:30|5896.24|5858.24|5895.31|5857.31|5896.33|5858.33|5895.31|5857.31|10
1608157480000|2020-12-16 22:24:40|5895.35|5857.35|5894.85|5856.85|5895.74|5857.74|5894.8|5856.8|10
1608157490000|2020-12-16 22:24:50|5894.48|5856.48|5894.89|5856.89|5895.26|5857.26|5894.48|5856.48|10
1608157500000|2020-12-16 22:25:00|5894.39|5856.39|5894.4|5856.4|5895.05|5857.05|5894.07|5856.07|10
1608157510000|2020-12-16 22:25:10|5894.35|5856.35|5893.27|5855.27|5894.36|5856.36|5893.27|5855.27|10
1608157520000|2020-12-16 22:25:20|5892.66|5854.66|5891.76|5853.76|5893.31|5855.31|5891.76|5853.76|10
1608157530000|2020-12-16 22:25:30|5891.73|5853.73|5884.37|5846.37|5891.73|5853.73|5884.37|5846.37|10
1608157540000|2020-12-16 22:25:40|5884.1|5846.1|5879.76|5841.76|5884.1|5846.1|5879.76|5841.76|10
1608157550000|2020-12-16 22:25:50|5879.83|5841.83|5880.61|5842.61|5880.61|5842.61|5878.64|5840.64|10
1608157560000|2020-12-16 22:26:00|5881.47|5843.47|5880.19|5842.19|5882.08|5844.08|5880.09|5842.09|10
1608157570000|2020-12-16 22:26:10|5880.9|5842.9|5879.22|5841.22|5880.9|5842.9|5879.22|5841.22|9
1608157580000|2020-12-16 22:26:20|5879.31|5841.31|5878.62|5840.62|5879.5|5841.5|5878.62|5840.62|10
1608157590000|2020-12-16 22:26:30|5879.07|5841.07|5878.71|5840.71|5879.31|5841.31|5878.45|5840.45|10
1608157600000|2020-12-16 22:26:40|5878.99|5840.99|5876.71|5838.71|5878.99|5840.99|5876.44|5838.44|9
1608157610000|2020-12-16 22:26:50|5876.57|5838.57|5874.35|5836.35|5876.64|5838.64|5874.32|5836.32|10
1608157620000|2020-12-16 22:27:00|5874.06|5836.06|5871.97|5833.97|5874.06|5836.06|5871.97|5833.97|10
1608157630000|2020-12-16 22:27:10|5872.05|5834.05|5869.3|5831.3|5872.05|5834.05|5868.54|5830.54|10
1608157640000|2020-12-16 22:27:20|5868.55|5830.55|5865.75|5827.75|5868.55|5830.55|5865.75|5827.75|10
1608157650000|2020-12-16 22:27:30|5865.41|5827.41|5860.7|5822.7|5865.41|5827.41|5860.7|5822.7|10
1608157660000|2020-12-16 22:27:40|5860.16|5822.16|5851.3|5813.3|5860.16|5822.16|5851.3|5813.3|10
1608157670000|2020-12-16 22:27:50|5851.09|5813.09|5836.98|5798.98|5851.09|5813.09|5836.98|5798.98|10
1608157680000|2020-12-16 22:28:00|5835.77|5797.77|5835.72|5797.72|5835.77|5797.77|5834.05|5796.05|10
1608157690000|2020-12-16 22:28:10|5834.7|5796.7|5839.39|5801.39|5839.39|5801.39|5834.7|5796.7|9
1608157700000|2020-12-16 22:28:20|5839.64|5801.64|5845.01|5807.01|5845.01|5807.01|5839.64|5801.64|10
1608157710000|2020-12-16 22:28:30|5844.88|5806.88|5846.69|5808.69|5846.69|5808.69|5844.88|5806.88|10
1608157720000|2020-12-16 22:28:40|5847.41|5809.41|5848.64|5810.64|5849.46|5811.46|5847.41|5809.41|10
1608157730000|2020-12-16 22:28:50|5848.73|5810.73|5849.26|5811.26|5849.26|5811.26|5848.73|5810.73|10
1608157740000|2020-12-16 22:29:00|5849.11|5811.11|5848.41|5810.41|5849.11|5811.11|5848.27|5810.27|10
1608157750000|2020-12-16 22:29:10|5848.47|5810.47|5848.91|5810.91|5848.91|5810.91|5848.2|5810.2|10
1608157760000|2020-12-16 22:29:20|5848.71|5810.71|5849.14|5811.14|5849.27|5811.27|5848.63|5810.63|10
1608157770000|2020-12-16 22:29:30|5849.19|5811.19|5850.12|5812.12|5850.48|5812.48|5848.93|5810.93|10
1608157780000|2020-12-16 22:29:40|5849.57|5811.57|5851.38|5813.38|5851.38|5813.38|5849.57|5811.57|10
1608157790000|2020-12-16 22:29:50|5851.49|5813.49|5854.67|5816.67|5854.67|5816.67|5851.49|5813.49|10
1608157800000|2020-12-16 22:30:00|5854.73|5816.73|5857.02|5819.02|5857.1|5819.1|5854.7|5816.7|10
1608157810000|2020-12-16 22:30:10|5857.47|5819.47|5859.3|5821.3|5859.3|5821.3|5856.89|5818.89|10
1608157820000|2020-12-16 22:30:20|5859.4|5821.4|5857.14|5819.14|5859.4|5821.4|5857.11|5819.11|10
1608157830000|2020-12-16 22:30:30|5856.99|5818.99|5857.53|5819.53|5857.53|5819.53|5856.55|5818.55|10
1608157840000|2020-12-16 22:30:40|5857.44|5819.44|5857.99|5819.99|5858.51|5820.51|5857.44|5819.44|10
1608157850000|2020-12-16 22:30:50|5858.5|5820.5|5858.98|5820.98|5858.98|5820.98|5858.13|5820.13|10
1608157860000|2020-12-16 22:31:00|5859.07|5821.07|5858.73|5820.73|5859.49|5821.49|5858.68|5820.68|10
1608157870000|2020-12-16 22:31:10|5858.8|5820.8|5859.82|5821.82|5859.95|5821.95|5858.8|5820.8|10
1608157880000|2020-12-16 22:31:20|5859.42|5821.42|5860.11|5822.11|5860.11|5822.11|5859.42|5821.42|9
1608157890000|2020-12-16 22:31:30|5860.21|5822.21|5861.31|5823.31|5861.31|5823.31|5860.21|5822.21|10
1608157900000|2020-12-16 22:31:40|5861.63|5823.63|5862.65|5824.65|5862.65|5824.65|5861.44|5823.44|10
1608157910000|2020-12-16 22:31:50|5862.8|5824.8|5863.51|5825.51|5863.51|5825.51|5862.56|5824.56|10
1608157920000|2020-12-16 22:32:00|5864.19|5826.19|5865.73|5827.73|5865.78|5827.78|5864.19|5826.19|10
1608157930000|2020-12-16 22:32:10|5865.94|5827.94|5868.99|5830.99|5868.99|5830.99|5865.85|5827.85|10
1608157940000|2020-12-16 22:32:20|5869.24|5831.24|5870.3|5832.3|5870.64|5832.64|5869.24|5831.24|10
1608157950000|2020-12-16 22:32:30|5870.62|5832.62|5871.3|5833.3|5871.3|5833.3|5870.55|5832.55|10
1608157960000|2020-12-16 22:32:40|5871.2|5833.2|5870|5832|5871.2|5833.2|5870|5832|10
1608157970000|2020-12-16 22:32:50|5869.92|5831.92|5869.74|5831.74|5870.04|5832.04|5869.74|5831.74|10
1608157980000|2020-12-16 22:33:00|5869.84|5831.84|5870.07|5832.07|5870.4|5832.4|5869.8|5831.8|9
1608157990000|2020-12-16 22:33:10|5870.02|5832.02|5868.09|5830.09|5870.02|5832.02|5867.92|5829.92|10
1608158000000|2020-12-16 22:33:20|5866.77|5828.77|5861.93|5823.93|5866.77|5828.77|5861.93|5823.93|10
1608158010000|2020-12-16 22:33:30|5861.1|5823.1|5856.23|5818.23|5861.1|5823.1|5856.23|5818.23|10
1608158020000|2020-12-16 22:33:40|5855.66|5817.66|5851.5|5813.5|5855.66|5817.66|5850.96|5812.96|10
1608158030000|2020-12-16 22:33:50|5852.24|5814.24|5849.08|5811.08|5852.24|5814.24|5849.08|5811.08|10
1608158040000|2020-12-16 22:34:00|5848.42|5810.42|5851.58|5813.58|5851.58|5813.58|5847.88|5809.88|10
1608158050000|2020-12-16 22:34:10|5851.76|5813.76|5858.18|5820.18|5858.18|5820.18|5851.76|5813.76|10
1608158060000|2020-12-16 22:34:20|5858.28|5820.28|5856.89|5818.89|5858.37|5820.37|5856.4|5818.4|10
1608158070000|2020-12-16 22:34:30|5856.28|5818.28|5855.81|5817.81|5856.28|5818.28|5854.73|5816.73|10
1608158080000|2020-12-16 22:34:40|5854.95|5816.95|5856.12|5818.12|5857.23|5819.23|5854.95|5816.95|10
1608158090000|2020-12-16 22:34:50|5856.44|5818.44|5855.45|5817.45|5856.72|5818.72|5855.45|5817.45|9
1608158100000|2020-12-16 22:35:00|5855.63|5817.63|5853.39|5815.39|5855.63|5817.63|5853.28|5815.28|10
1608158110000|2020-12-16 22:35:10|5853.59|5815.59|5854.13|5816.13|5854.38|5816.38|5853|5815|10
1608158120000|2020-12-16 22:35:20|5854.36|5816.36|5855.75|5817.75|5855.78|5817.78|5854.36|5816.36|10
1608158130000|2020-12-16 22:35:30|5855.81|5817.81|5856.53|5818.53|5856.53|5818.53|5855.81|5817.81|10
1608158140000|2020-12-16 22:35:40|5856.79|5818.79|5857.58|5819.58|5857.58|5819.58|5856.74|5818.74|10
1608158150000|2020-12-16 22:35:50|5857.09|5819.09|5856.49|5818.49|5857.78|5819.78|5856.49|5818.49|10
1608158160000|2020-12-16 22:36:00|5856.23|5818.23|5853.38|5815.38|5856.23|5818.23|5853.38|5815.38|10
1608158170000|2020-12-16 22:36:10|5853.57|5815.57|5854.45|5816.45|5854.49|5816.49|5853.57|5815.57|10
1608158180000|2020-12-16 22:36:20|5854.72|5816.72|5854.62|5816.62|5854.78|5816.78|5853.43|5815.43|10
1608158190000|2020-12-16 22:36:30|5855.03|5817.03|5855.32|5817.32|5855.63|5817.63|5855.01|5817.01|10
1608158200000|2020-12-16 22:36:40|5855.45|5817.45|5854.58|5816.58|5855.46|5817.46|5854.53|5816.53|10
1608158210000|2020-12-16 22:36:50|5853.7|5815.7|5851.89|5813.89|5854.45|5816.45|5851.89|5813.89|10
1608158220000|2020-12-16 22:37:00|5851.65|5813.65|5850.99|5812.99|5851.65|5813.65|5850.45|5812.45|10
1608158230000|2020-12-16 22:37:10|5850.56|5812.56|5847.53|5809.53|5850.66|5812.66|5847.53|5809.53|9
1608158240000|2020-12-16 22:37:20|5847.56|5809.56|5847.57|5809.57|5847.9|5809.9|5846.67|5808.67|10
1608158250000|2020-12-16 22:37:30|5847.38|5809.38|5847.01|5809.01|5847.38|5809.38|5846.77|5808.77|10
1608158260000|2020-12-16 22:37:40|5846.88|5808.88|5847.29|5809.29|5847.29|5809.29|5846|5808|9
1608158270000|2020-12-16 22:37:50|5847.45|5809.45|5847.52|5809.52|5847.65|5809.65|5847.2|5809.2|10
1608158280000|2020-12-16 22:38:00|5847.2|5809.2|5846.88|5808.88|5847.9|5809.9|5846.88|5808.88|9
1608158290000|2020-12-16 22:38:10|5846.48|5808.48|5843.96|5805.96|5846.48|5808.48|5843.91|5805.91|10
1608158300000|2020-12-16 22:38:20|5843.95|5805.95|5843.37|5805.37|5844.15|5806.15|5843.31|5805.31|10
1608158310000|2020-12-16 22:38:30|5843.05|5805.05|5843.18|5805.18|5843.77|5805.77|5842.93|5804.93|10
1608158320000|2020-12-16 22:38:40|5842.93|5804.93|5843.77|5805.77|5843.77|5805.77|5842.85|5804.85|10
1608158330000|2020-12-16 22:38:50|5844.01|5806.01|5845.23|5807.23|5845.23|5807.23|5844.01|5806.01|10
1608158340000|2020-12-16 22:39:00|5845.58|5807.58|5847.58|5809.58|5847.58|5809.58|5845.58|5807.58|10
1608158350000|2020-12-16 22:39:10|5847.48|5809.48|5849.81|5811.81|5850.03|5812.03|5847.48|5809.48|10
1608158360000|2020-12-16 22:39:20|5850.01|5812.01|5853.95|5815.95|5853.98|5815.98|5850.01|5812.01|10
1608158370000|2020-12-16 22:39:30|5854.6|5816.6|5855.02|5817.02|5855.23|5817.23|5854.57|5816.57|10
1608158380000|2020-12-16 22:39:40|5855.76|5817.76|5856.68|5818.68|5857.13|5819.13|5855.75|5817.75|10
1608158390000|2020-12-16 22:39:50|5856.77|5818.77|5854.98|5816.98|5856.77|5818.77|5854.98|5816.98|9
1608158400000|2020-12-16 22:40:00|5855.13|5817.13|5852.3|5814.3|5855.13|5817.13|5852.3|5814.3|10
1608158410000|2020-12-16 22:40:10|5851.79|5813.79|5846.46|5808.46|5851.79|5813.79|5846.46|5808.46|10
1608158420000|2020-12-16 22:40:20|5846.75|5808.75|5846.87|5808.87|5847.06|5809.06|5846.34|5808.34|10
1608158430000|2020-12-16 22:40:30|5847.43|5809.43|5847.36|5809.36|5847.57|5809.57|5847.22|5809.22|10
1608158440000|2020-12-16 22:40:40|5847.7|5809.7|5847.62|5809.62|5848.3|5810.3|5847.62|5809.62|10
1608158450000|2020-12-16 22:40:50|5847.65|5809.65|5849.52|5811.52|5849.52|5811.52|5847.65|5809.65|9
1608158460000|2020-12-16 22:41:00|5849.72|5811.72|5851.72|5813.72|5851.86|5813.86|5849.67|5811.67|10
1608158470000|2020-12-16 22:41:10|5852.11|5814.11|5849.84|5811.84|5852.11|5814.11|5849.84|5811.84|10
1608158480000|2020-12-16 22:41:20|5849.78|5811.78|5850.56|5812.56|5850.79|5812.79|5849.78|5811.78|10
1608158490000|2020-12-16 22:41:30|5850.02|5812.02|5849.51|5811.51|5850.18|5812.18|5849.35|5811.35|10
1608158500000|2020-12-16 22:41:40|5849.45|5811.45|5850.22|5812.22|5850.38|5812.38|5849.45|5811.45|10
1608158510000|2020-12-16 22:41:50|5850.37|5812.37|5851.72|5813.72|5851.72|5813.72|5850|5812|10
1608158520000|2020-12-16 22:42:00|5851.51|5813.51|5852.66|5814.66|5852.7|5814.7|5851.5|5813.5|10
1608158530000|2020-12-16 22:42:10|5852.6|5814.6|5853.66|5815.66|5854.31|5816.31|5852.6|5814.6|10
1608158540000|2020-12-16 22:42:20|5853.78|5815.78|5855.69|5817.69|5855.69|5817.69|5853.78|5815.78|9
1608158550000|2020-12-16 22:42:30|5855.98|5817.98|5859.4|5821.4|5859.4|5821.4|5855.98|5817.98|9
1608158560000|2020-12-16 22:42:40|5859.3|5821.3|5862.45|5824.45|5862.45|5824.45|5859.07|5821.07|10
1608158570000|2020-12-16 22:42:50|5861.88|5823.88|5862.98|5824.98|5862.98|5824.98|5861.81|5823.81|10
1608158580000|2020-12-16 22:43:00|5862.96|5824.96|5866.75|5828.75|5866.75|5828.75|5862.96|5824.96|10
1608158590000|2020-12-16 22:43:10|5867.26|5829.26|5871.68|5833.68|5871.68|5833.68|5867.26|5829.26|10
1608158600000|2020-12-16 22:43:20|5871.79|5833.79|5872.86|5834.86|5872.86|5834.86|5871.79|5833.79|10
1608158610000|2020-12-16 22:43:30|5872.97|5834.97|5874.16|5836.16|5874.16|5836.16|5872.97|5834.97|10
1608158620000|2020-12-16 22:43:40|5874.41|5836.41|5872.02|5834.02|5874.48|5836.48|5872.02|5834.02|9
1608158630000|2020-12-16 22:43:50|5871.74|5833.74|5869.04|5831.04|5871.74|5833.74|5869.04|5831.04|10
1608158640000|2020-12-16 22:44:00|5869.21|5831.21|5868.9|5830.9|5869.66|5831.66|5868.89|5830.89|9
1608158650000|2020-12-16 22:44:10|5868.94|5830.94|5868.19|5830.19|5868.94|5830.94|5867.92|5829.92|10
1608158660000|2020-12-16 22:44:20|5868.69|5830.69|5867.94|5829.94|5868.69|5830.69|5867.81|5829.81|10
1608158670000|2020-12-16 22:44:30|5867.11|5829.11|5865.93|5827.93|5867.11|5829.11|5865.55|5827.55|10
1608158680000|2020-12-16 22:44:40|5865.67|5827.67|5864.84|5826.84|5865.77|5827.77|5864.84|5826.84|10
1608158690000|2020-12-16 22:44:50|5864.68|5826.68|5864.26|5826.26|5864.68|5826.68|5863.78|5825.78|10
1608158700000|2020-12-16 22:45:00|5864.12|5826.12|5864.4|5826.4|5864.62|5826.62|5863.97|5825.97|10
1608158710000|2020-12-16 22:45:10|5864.65|5826.65|5867.18|5829.18|5867.18|5829.18|5864.65|5826.65|10
1608158720000|2020-12-16 22:45:20|5867.42|5829.42|5868.2|5830.2|5868.51|5830.51|5867.36|5829.36|10
1608158730000|2020-12-16 22:45:30|5868.77|5830.77|5870.4|5832.4|5870.4|5832.4|5868.45|5830.45|10
1608158740000|2020-12-16 22:45:40|5870.04|5832.04|5870.31|5832.31|5870.35|5832.35|5869.84|5831.84|10
1608158750000|2020-12-16 22:45:50|5870.39|5832.39|5870.78|5832.78|5871.13|5833.13|5870.39|5832.39|9
1608158760000|2020-12-16 22:46:00|5871.34|5833.34|5871.09|5833.09|5871.51|5833.51|5871.01|5833.01|10
1608158770000|2020-12-16 22:46:10|5870.81|5832.81|5871.19|5833.19|5871.19|5833.19|5870.75|5832.75|10
1608158780000|2020-12-16 22:46:20|5871.25|5833.25|5871.82|5833.82|5871.82|5833.82|5871.25|5833.25|9
1608158790000|2020-12-16 22:46:30|5871.75|5833.75|5872.57|5834.57|5872.62|5834.62|5871.75|5833.75|10
1608158800000|2020-12-16 22:46:40|5872.62|5834.62|5873.05|5835.05|5873.14|5835.14|5872.61|5834.61|10
1608158810000|2020-12-16 22:46:50|5873.13|5835.13|5874.27|5836.27|5874.27|5836.27|5872.92|5834.92|10
1608158820000|2020-12-16 22:47:00|5874.38|5836.38|5875.18|5837.18|5875.33|5837.33|5874.38|5836.38|10
1608158830000|2020-12-16 22:47:10|5875.35|5837.35|5876.51|5838.51|5876.51|5838.51|5875.13|5837.13|10
1608158840000|2020-12-16 22:47:20|5876.42|5838.42|5876.17|5838.17|5876.42|5838.42|5875.72|5837.72|10
1608158850000|2020-12-16 22:47:30|5876.62|5838.62|5877.3|5839.3|5877.3|5839.3|5876.51|5838.51|9
1608158860000|2020-12-16 22:47:40|5877.33|5839.33|5877.47|5839.47|5878.17|5840.17|5877.16|5839.16|10
1608158870000|2020-12-16 22:47:50|5877.48|5839.48|5878.08|5840.08|5878.26|5840.26|5877.48|5839.48|10
1608158880000|2020-12-16 22:48:00|5878.25|5840.25|5880.84|5842.84|5880.84|5842.84|5878.25|5840.25|10
1608158890000|2020-12-16 22:48:10|5880.91|5842.91|5874.11|5836.11|5881.02|5843.02|5874.11|5836.11|10
1608158900000|2020-12-16 22:48:20|5874.03|5836.03|5870.42|5832.42|5874.03|5836.03|5869.52|5831.52|10
1608158910000|2020-12-16 22:48:30|5870.48|5832.48|5869.9|5831.9|5871.39|5833.39|5869.75|5831.75|10
1608158920000|2020-12-16 22:48:40|5869.89|5831.89|5871.3|5833.3|5871.3|5833.3|5869.89|5831.89|10
1608158930000|2020-12-16 22:48:50|5871.54|5833.54|5872.28|5834.28|5872.28|5834.28|5871.39|5833.39|9
1608158940000|2020-12-16 22:49:00|5872.29|5834.29|5872.87|5834.87|5872.88|5834.88|5872.29|5834.29|10
1608158950000|2020-12-16 22:49:10|5872.92|5834.92|5874.57|5836.57|5874.57|5836.57|5872.81|5834.81|10
1608158960000|2020-12-16 22:49:20|5874.34|5836.34|5876.41|5838.41|5876.41|5838.41|5874.34|5836.34|10
1608158970000|2020-12-16 22:49:30|5877.06|5839.06|5877.03|5839.03|5877.33|5839.33|5876.78|5838.78|10
1608158980000|2020-12-16 22:49:40|5876.88|5838.88|5876.18|5838.18|5876.88|5838.88|5876.09|5838.09|9
1608158990000|2020-12-16 22:49:50|5875.63|5837.63|5875.44|5837.44|5875.8|5837.8|5874.91|5836.91|10
1608159000000|2020-12-16 22:50:00|5875.42|5837.42|5875.07|5837.07|5875.42|5837.42|5874.48|5836.48|10
1608159010000|2020-12-16 22:50:10|5875.05|5837.05|5871.82|5833.82|5875.46|5837.46|5871.82|5833.82|10
1608159020000|2020-12-16 22:50:20|5872.04|5834.04|5867.71|5829.71|5872.04|5834.04|5867.71|5829.71|10
1608159030000|2020-12-16 22:50:30|5867.79|5829.79|5867.68|5829.68|5867.87|5829.87|5866.95|5828.95|10
1608159040000|2020-12-16 22:50:40|5867.59|5829.59|5866.77|5828.77|5867.59|5829.59|5866.77|5828.77|10
1608159050000|2020-12-16 22:50:50|5866.74|5828.74|5865.65|5827.65|5866.87|5828.87|5865.62|5827.62|10
1608159060000|2020-12-16 22:51:00|5865.57|5827.57|5865.68|5827.68|5866.24|5828.24|5865.57|5827.57|9
1608159070000|2020-12-16 22:51:10|5865.86|5827.86|5865.06|5827.06|5865.86|5827.86|5865.06|5827.06|10
1608159080000|2020-12-16 22:51:20|5865.27|5827.27|5864.48|5826.48|5865.66|5827.66|5864.48|5826.48|10
1608159090000|2020-12-16 22:51:30|5864.97|5826.97|5864.9|5826.9|5865|5827|5864.32|5826.32|10
1608159100000|2020-12-16 22:51:40|5864.85|5826.85|5864.33|5826.33|5864.88|5826.88|5864.33|5826.33|9
1608159110000|2020-12-16 22:51:50|5864.35|5826.35|5864.34|5826.34|5864.43|5826.43|5864.06|5826.06|10
1608159120000|2020-12-16 22:52:00|5864.25|5826.25|5863.94|5825.94|5864.31|5826.31|5863.84|5825.84|10
1608159130000|2020-12-16 22:52:10|5863.96|5825.96|5862.67|5824.67|5864.08|5826.08|5862.12|5824.12|10
1608159140000|2020-12-16 22:52:20|5862.8|5824.8|5861.03|5823.03|5862.8|5824.8|5861.03|5823.03|9
1608159150000|2020-12-16 22:52:30|5861.11|5823.11|5860.7|5822.7|5861.11|5823.11|5860.47|5822.47|10
1608159160000|2020-12-16 22:52:40|5860.85|5822.85|5861.22|5823.22|5861.46|5823.46|5860.85|5822.85|10
1608159170000|2020-12-16 22:52:50|5861.13|5823.13|5862.32|5824.32|5862.52|5824.52|5861.13|5823.13|10
1608159180000|2020-12-16 22:53:00|5862.46|5824.46|5862.57|5824.57|5862.86|5824.86|5862.46|5824.46|9
1608159190000|2020-12-16 22:53:10|5862.72|5824.72|5863.7|5825.7|5863.95|5825.95|5862.72|5824.72|9
1608159200000|2020-12-16 22:53:20|5863.71|5825.71|5863.9|5825.9|5863.93|5825.93|5863.71|5825.71|9
1608159210000|2020-12-16 22:53:30|5863.84|5825.84|5864.33|5826.33|5864.33|5826.33|5863.76|5825.76|10
1608159220000|2020-12-16 22:53:40|5865.01|5827.01|5866.57|5828.57|5866.99|5828.99|5864.86|5826.86|10
1608159230000|2020-12-16 22:53:50|5866.5|5828.5|5868.32|5830.32|5868.32|5830.32|5866.5|5828.5|10
1608159240000|2020-12-16 22:54:00|5868.3|5830.3|5868.51|5830.51|5869.05|5831.05|5868.1|5830.1|9
1608159250000|2020-12-16 22:54:10|5868.96|5830.96|5869.41|5831.41|5869.41|5831.41|5868.31|5830.31|10
1608159260000|2020-12-16 22:54:20|5869.42|5831.42|5869.31|5831.31|5869.42|5831.42|5868.76|5830.76|10
1608159270000|2020-12-16 22:54:30|5869.15|5831.15|5868.56|5830.56|5869.31|5831.31|5868.44|5830.44|10
1608159280000|2020-12-16 22:54:40|5868.65|5830.65|5868.42|5830.42|5868.65|5830.65|5868.16|5830.16|10
1608159290000|2020-12-16 22:54:50|5868.31|5830.31|5867.99|5829.99|5868.42|5830.42|5867.84|5829.84|9
1608159300000|2020-12-16 22:55:00|5867.9|5829.9|5867.82|5829.82|5868.19|5830.19|5867.82|5829.82|10
1608159310000|2020-12-16 22:55:10|5867.93|5829.93|5867.32|5829.32|5867.93|5829.93|5867.2|5829.2|10
1608159320000|2020-12-16 22:55:20|5867.04|5829.04|5867.71|5829.71|5867.91|5829.91|5867.04|5829.04|9
1608159330000|2020-12-16 22:55:30|5867.6|5829.6|5869.11|5831.11|5869.11|5831.11|5867.6|5829.6|9
1608159340000|2020-12-16 22:55:40|5869.03|5831.03|5868.79|5830.79|5869.55|5831.55|5868.53|5830.53|10
1608159350000|2020-12-16 22:55:50|5868.5|5830.5|5868.63|5830.63|5868.82|5830.82|5868.45|5830.45|10
1608159360000|2020-12-16 22:56:00|5868.57|5830.57|5868.12|5830.12|5868.57|5830.57|5868.1|5830.1|9
1608159370000|2020-12-16 22:56:10|5867.97|5829.97|5868.63|5830.63|5868.63|5830.63|5867.29|5829.29|10
1608159380000|2020-12-16 22:56:20|5869.13|5831.13|5872.43|5834.43|5872.43|5834.43|5869.1|5831.1|10
1608159390000|2020-12-16 22:56:30|5872.42|5834.42|5876.34|5838.34|5876.34|5838.34|5872.42|5834.42|10
1608159400000|2020-12-16 22:56:40|5876.2|5838.2|5881.65|5843.65|5881.65|5843.65|5876.2|5838.2|10
1608159410000|2020-12-16 22:56:50|5881.67|5843.67|5879.93|5841.93|5881.96|5843.96|5879.93|5841.93|10
1608159420000|2020-12-16 22:57:00|5878.34|5840.34|5879.16|5841.16|5879.16|5841.16|5877.84|5839.84|10
1608159430000|2020-12-16 22:57:10|5878.95|5840.95|5877.85|5839.85|5879.75|5841.75|5877.85|5839.85|10
1608159440000|2020-12-16 22:57:20|5877.56|5839.56|5875.43|5837.43|5877.56|5839.56|5875.43|5837.43|10
1608159450000|2020-12-16 22:57:30|5875.6|5837.6|5877.99|5839.99|5877.99|5839.99|5875.6|5837.6|10
1608159460000|2020-12-16 22:57:40|5878.18|5840.18|5878.74|5840.74|5878.74|5840.74|5877.94|5839.94|10
1608159470000|2020-12-16 22:57:50|5879.06|5841.06|5879.5|5841.5|5879.79|5841.79|5878.85|5840.85|10
1608159480000|2020-12-16 22:58:00|5879.45|5841.45|5879.85|5841.85|5879.85|5841.85|5879.25|5841.25|10
1608159490000|2020-12-16 22:58:10|5880.36|5842.36|5879.37|5841.37|5880.98|5842.98|5879.37|5841.37|10
1608159500000|2020-12-16 22:58:20|5879.21|5841.21|5876.23|5838.23|5879.21|5841.21|5876.23|5838.23|10
1608159510000|2020-12-16 22:58:30|5876.55|5838.55|5877.02|5839.02|5877.02|5839.02|5876.42|5838.42|10
1608159520000|2020-12-16 22:58:40|5877.31|5839.31|5877.39|5839.39|5878.01|5840.01|5877.14|5839.14|10
1608159530000|2020-12-16 22:58:50|5877.48|5839.48|5877.19|5839.19|5877.74|5839.74|5876.87|5838.87|10
1608159540000|2020-12-16 22:59:00|5877.71|5839.71|5877.9|5839.9|5877.9|5839.9|5877.21|5839.21|9
1608159550000|2020-12-16 22:59:10|5877.83|5839.83|5877.91|5839.91|5878.2|5840.2|5877.59|5839.59|10
1608159560000|2020-12-16 22:59:20|5877.85|5839.85|5878.25|5840.25|5878.25|5840.25|5877.8|5839.8|10
1608159570000|2020-12-16 22:59:30|5878.15|5840.15|5878.98|5840.98|5878.98|5840.98|5878.15|5840.15|10
1608159580000|2020-12-16 22:59:40|5879.42|5841.42|5880.72|5842.72|5880.98|5842.98|5879.42|5841.42|9
1608159590000|2020-12-16 22:59:50|5880.83|5842.83|5880.75|5842.75|5881.38|5843.38|5880.54|5842.54|10
1608159600000|2020-12-16 23:00:00|5880.86|5842.86|5879.94|5841.94|5880.86|5842.86|5879.9|5841.9|10
1608159610000|2020-12-16 23:00:10|5879.89|5841.89|5879.05|5841.05|5879.96|5841.96|5878.95|5840.95|10
1608159620000|2020-12-16 23:00:20|5878.48|5840.48|5877.91|5839.91|5878.62|5840.62|5877.86|5839.86|10
1608159630000|2020-12-16 23:00:30|5877.98|5839.98|5878.16|5840.16|5878.36|5840.36|5877.85|5839.85|9
1608159640000|2020-12-16 23:00:40|5878.38|5840.38|5878.77|5840.77|5878.79|5840.79|5878.37|5840.37|9
1608159650000|2020-12-16 23:00:50|5878.79|5840.79|5878.88|5840.88|5878.88|5840.88|5878.45|5840.45|9
1608159660000|2020-12-16 23:01:00|5878.9|5840.9|5878.22|5840.22|5878.93|5840.93|5878.03|5840.03|10
1608159670000|2020-12-16 23:01:10|5878.19|5840.19|5876.43|5838.43|5878.19|5840.19|5876.43|5838.43|10
1608159680000|2020-12-16 23:01:20|5876.39|5838.39|5876.51|5838.51|5876.54|5838.54|5876.15|5838.15|10
1608159690000|2020-12-16 23:01:30|5876.41|5838.41|5876.27|5838.27|5876.73|5838.73|5876.27|5838.27|10
1608159700000|2020-12-16 23:01:40|5876.25|5838.25|5876.46|5838.46|5876.68|5838.68|5876.14|5838.14|10
1608159710000|2020-12-16 23:01:50|5876.59|5838.59|5877.67|5839.67|5877.78|5839.78|5876.59|5838.59|10
1608159720000|2020-12-16 23:02:00|5877.7|5839.7|5878.02|5840.02|5878.22|5840.22|5877.64|5839.64|10
1608159730000|2020-12-16 23:02:10|5878.26|5840.26|5877.64|5839.64|5878.26|5840.26|5877.64|5839.64|10
1608159740000|2020-12-16 23:02:20|5877.67|5839.67|5878.06|5840.06|5878.06|5840.06|5877.67|5839.67|8
1608159750000|2020-12-16 23:02:30|5878.14|5840.14|5878.17|5840.17|5878.26|5840.26|5877.96|5839.96|10
1608159760000|2020-12-16 23:02:40|5878.19|5840.19|5878.54|5840.54|5878.83|5840.83|5878.19|5840.19|10
1608159770000|2020-12-16 23:02:50|5878.7|5840.7|5878.19|5840.19|5879.07|5841.07|5878.19|5840.19|10
1608159780000|2020-12-16 23:03:00|5878.31|5840.31|5878.99|5840.99|5878.99|5840.99|5878.31|5840.31|10
1608159790000|2020-12-16 23:03:10|5878.89|5840.89|5877.67|5839.67|5878.96|5840.96|5877.67|5839.67|9
1608159800000|2020-12-16 23:03:20|5877.64|5839.64|5876.53|5838.53|5877.64|5839.64|5876.48|5838.48|10
1608159810000|2020-12-16 23:03:30|5876.32|5838.32|5876.22|5838.22|5876.42|5838.42|5876.13|5838.13|9
1608159820000|2020-12-16 23:03:40|5876.23|5838.23|5875.77|5837.77|5876.55|5838.55|5875.77|5837.77|10
1608159830000|2020-12-16 23:03:50|5876.34|5838.34|5875.57|5837.57|5876.34|5838.34|5875.47|5837.47|10
1608159840000|2020-12-16 23:04:00|5875.68|5837.68|5875.07|5837.07|5875.68|5837.68|5875.07|5837.07|9
1608159850000|2020-12-16 23:04:10|5874.47|5836.47|5873.99|5835.99|5874.47|5836.47|5873.64|5835.64|10
1608159860000|2020-12-16 23:04:20|5874.11|5836.11|5872.49|5834.49|5874.38|5836.38|5872.49|5834.49|8
1608159870000|2020-12-16 23:04:30|5872.48|5834.48|5871.13|5833.13|5872.69|5834.69|5871.13|5833.13|10
1608159880000|2020-12-16 23:04:40|5871.26|5833.26|5869.87|5831.87|5871.26|5833.26|5869.8|5831.8|10
1608159890000|2020-12-16 23:04:50|5869.85|5831.85|5869.71|5831.71|5870|5832|5869.42|5831.42|10
1608159900000|2020-12-16 23:05:00|5869.77|5831.77|5865.51|5827.51|5869.77|5831.77|5865.51|5827.51|10
1608159910000|2020-12-16 23:05:10|5864.79|5826.79|5862.5|5824.5|5864.87|5826.87|5862.5|5824.5|10
1608159920000|2020-12-16 23:05:20|5861.72|5823.72|5860.56|5822.56|5861.9|5823.9|5860.56|5822.56|10
1608159930000|2020-12-16 23:05:30|5860.48|5822.48|5858.2|5820.2|5860.48|5822.48|5858.2|5820.2|10
1608159940000|2020-12-16 23:05:40|5857.79|5819.79|5855.34|5817.34|5857.79|5819.79|5855.34|5817.34|10
1608159950000|2020-12-16 23:05:50|5855.82|5817.82|5854.8|5816.8|5855.82|5817.82|5854.8|5816.8|10
1608159960000|2020-12-16 23:06:00|5854.62|5816.62|5854.06|5816.06|5854.62|5816.62|5853.11|5815.11|10
1608159970000|2020-12-16 23:06:10|5855|5817|5857.76|5819.76|5857.88|5819.88|5855|5817|10
1608159980000|2020-12-16 23:06:20|5858.69|5820.69|5858.61|5820.61|5859.08|5821.08|5858.61|5820.61|9
1608159990000|2020-12-16 23:06:30|5859|5821|5858.27|5820.27|5859|5821|5858.13|5820.13|10
1608160000000|2020-12-16 23:06:40|5858.37|5820.37|5858.39|5820.39|5858.53|5820.53|5858.36|5820.36|10
1608160010000|2020-12-16 23:06:50|5858.08|5820.08|5857.27|5819.27|5858.19|5820.19|5857.27|5819.27|10
1608160020000|2020-12-16 23:07:00|5857.35|5819.35|5857.34|5819.34|5857.52|5819.52|5856.99|5818.99|10
1608160030000|2020-12-16 23:07:10|5857.16|5819.16|5856.92|5818.92|5857.42|5819.42|5856.92|5818.92|10
1608160040000|2020-12-16 23:07:20|5856.84|5818.84|5855.31|5817.31|5856.84|5818.84|5855.09|5817.09|10
1608160050000|2020-12-16 23:07:30|5855.23|5817.23|5854.81|5816.81|5855.3|5817.3|5854.8|5816.8|10
1608160060000|2020-12-16 23:07:40|5854.88|5816.88|5854.15|5816.15|5854.88|5816.88|5854.15|5816.15|8
1608160070000|2020-12-16 23:07:50|5853.95|5815.95|5854.28|5816.28|5854.28|5816.28|5853.65|5815.65|10
1608160080000|2020-12-16 23:08:00|5854.38|5816.38|5855.28|5817.28|5855.28|5817.28|5854.38|5816.38|10
1608160090000|2020-12-16 23:08:10|5855.27|5817.27|5855.51|5817.51|5855.51|5817.51|5855.24|5817.24|10
1608160100000|2020-12-16 23:08:20|5855.71|5817.71|5855.77|5817.77|5856.18|5818.18|5855.71|5817.71|9
1608160110000|2020-12-16 23:08:30|5855.67|5817.67|5856.22|5818.22|5856.22|5818.22|5855.67|5817.67|10
1608160120000|2020-12-16 23:08:40|5856.11|5818.11|5854.92|5816.92|5856.11|5818.11|5854.78|5816.78|10
1608160130000|2020-12-16 23:08:50|5854.77|5816.77|5854.75|5816.75|5854.78|5816.78|5854.53|5816.53|10
1608160140000|2020-12-16 23:09:00|5854.74|5816.74|5854.3|5816.3|5854.89|5816.89|5854.3|5816.3|10
1608160150000|2020-12-16 23:09:10|5854.21|5816.21|5852.48|5814.48|5854.21|5816.21|5852.48|5814.48|10
1608160160000|2020-12-16 23:09:20|5852.25|5814.25|5857.25|5819.25|5857.25|5819.25|5852.25|5814.25|10
1608160170000|2020-12-16 23:09:30|5857.87|5819.87|5859.75|5821.75|5859.75|5821.75|5857.87|5819.87|10
1608160180000|2020-12-16 23:09:40|5859.83|5821.83|5860.09|5822.09|5860.12|5822.12|5859.83|5821.83|8
1608160190000|2020-12-16 23:09:50|5860.39|5822.39|5860.39|5822.39|5861.14|5823.14|5860.26|5822.26|10
1608160200000|2020-12-16 23:10:00|5860.4|5822.4|5861.57|5823.57|5861.57|5823.57|5859.38|5821.38|9
1608160210000|2020-12-16 23:10:10|5861.84|5823.84|5866.57|5828.57|5866.57|5828.57|5861.84|5823.84|10
1608160220000|2020-12-16 23:10:20|5866.86|5828.86|5869.67|5831.67|5869.67|5831.67|5866.86|5828.86|10
1608160230000|2020-12-16 23:10:30|5870.36|5832.36|5871.57|5833.57|5871.57|5833.57|5870.36|5832.36|10
1608160240000|2020-12-16 23:10:40|5871.65|5833.65|5873.34|5835.34|5873.44|5835.44|5871.65|5833.65|10
1608160250000|2020-12-16 23:10:50|5873.72|5835.72|5873.82|5835.82|5874.62|5836.62|5873.71|5835.71|10
1608160260000|2020-12-16 23:11:00|5873.66|5835.66|5872.72|5834.72|5873.66|5835.66|5872.48|5834.48|10
1608160270000|2020-12-16 23:11:10|5872.69|5834.69|5870.69|5832.69|5872.69|5834.69|5870.49|5832.49|10
1608160280000|2020-12-16 23:11:20|5870.93|5832.93|5873.03|5835.03|5873.03|5835.03|5870.86|5832.86|10
1608160290000|2020-12-16 23:11:30|5873.13|5835.13|5874|5836|5874.24|5836.24|5873.13|5835.13|10
1608160300000|2020-12-16 23:11:40|5874.16|5836.16|5875.34|5837.34|5875.43|5837.43|5874.16|5836.16|10
1608160310000|2020-12-16 23:11:50|5875.37|5837.37|5873.77|5835.77|5875.37|5837.37|5873.68|5835.68|10
1608160320000|2020-12-16 23:12:00|5873.95|5835.95|5874.38|5836.38|5874.38|5836.38|5873.74|5835.74|10
1608160330000|2020-12-16 23:12:10|5874.55|5836.55|5873.32|5835.32|5874.55|5836.55|5873.24|5835.24|9
1608160340000|2020-12-16 23:12:20|5873.12|5835.12|5873.26|5835.26|5873.26|5835.26|5872.4|5834.4|10
1608160350000|2020-12-16 23:12:30|5873.23|5835.23|5872.83|5834.83|5873.61|5835.61|5872.48|5834.48|10
1608160360000|2020-12-16 23:12:40|5872.86|5834.86|5873.68|5835.68|5873.68|5835.68|5872.86|5834.86|10
1608160370000|2020-12-16 23:12:50|5874.24|5836.24|5876.06|5838.06|5876.06|5838.06|5874.24|5836.24|10
1608160380000|2020-12-16 23:13:00|5875.89|5837.89|5876.75|5838.75|5876.75|5838.75|5875.89|5837.89|8
1608160390000|2020-12-16 23:13:10|5876.78|5838.78|5877.23|5839.23|5877.49|5839.49|5876.36|5838.36|10
1608160400000|2020-12-16 23:13:20|5877.73|5839.73|5877.68|5839.68|5877.73|5839.73|5877.31|5839.31|10
1608160410000|2020-12-16 23:13:30|5877.7|5839.7|5876.74|5838.74|5878|5840|5876.74|5838.74|9
1608160420000|2020-12-16 23:13:40|5876.7|5838.7|5877.52|5839.52|5877.52|5839.52|5876.7|5838.7|10
1608160430000|2020-12-16 23:13:50|5877.66|5839.66|5877.35|5839.35|5877.83|5839.83|5877.35|5839.35|10
1608160440000|2020-12-16 23:14:00|5877.14|5839.14|5877.09|5839.09|5877.14|5839.14|5876.7|5838.7|10
1608160450000|2020-12-16 23:14:10|5876.92|5838.92|5876.16|5838.16|5876.92|5838.92|5875.81|5837.81|10
1608160460000|2020-12-16 23:14:20|5875.9|5837.9|5875.65|5837.65|5876.13|5838.13|5875.65|5837.65|10
1608160470000|2020-12-16 23:14:30|5876.13|5838.13|5877.11|5839.11|5877.11|5839.11|5876.05|5838.05|9
1608160480000|2020-12-16 23:14:40|5877.43|5839.43|5877.9|5839.9|5878.49|5840.49|5877.43|5839.43|9
1608160490000|2020-12-16 23:14:50|5877.99|5839.99|5877.68|5839.68|5878.24|5840.24|5877.68|5839.68|10
1608160500000|2020-12-16 23:15:00|5877.52|5839.52|5880.3|5842.3|5880.3|5842.3|5877.52|5839.52|10
1608160510000|2020-12-16 23:15:10|5880.63|5842.63|5881.09|5843.09|5881.55|5843.55|5880.63|5842.63|9
1608160520000|2020-12-16 23:15:20|5881.18|5843.18|5881.83|5843.83|5881.97|5843.97|5881.18|5843.18|9
1608160530000|2020-12-16 23:15:30|5881.74|5843.74|5881.58|5843.58|5882.01|5844.01|5881.47|5843.47|10
1608160540000|2020-12-16 23:15:40|5881.64|5843.64|5883.58|5845.58|5883.58|5845.58|5881.37|5843.37|10
1608160550000|2020-12-16 23:15:50|5883.54|5845.54|5886|5848|5886|5848|5883.54|5845.54|10
1608160560000|2020-12-16 23:16:00|5886.48|5848.48|5887.97|5849.97|5887.97|5849.97|5886.48|5848.48|10
1608160570000|2020-12-16 23:16:10|5888.16|5850.16|5888.19|5850.19|5888.21|5850.21|5887.69|5849.69|10
1608160580000|2020-12-16 23:16:20|5887.89|5849.89|5889.11|5851.11|5889.55|5851.55|5887.76|5849.76|10
1608160590000|2020-12-16 23:16:30|5889.18|5851.18|5890.58|5852.58|5890.58|5852.58|5889.17|5851.17|10
1608160600000|2020-12-16 23:16:40|5890.66|5852.66|5890.54|5852.54|5890.71|5852.71|5890.42|5852.42|10
1608160610000|2020-12-16 23:16:50|5890.68|5852.68|5891.07|5853.07|5891.53|5853.53|5890.68|5852.68|10
1608160620000|2020-12-16 23:17:00|5890.92|5852.92|5891.86|5853.86|5891.86|5853.86|5890.92|5852.92|10
1608160630000|2020-12-16 23:17:10|5891.97|5853.97|5895.76|5857.76|5895.76|5857.76|5891.97|5853.97|10
1608160640000|2020-12-16 23:17:20|5897.47|5859.47|5898.05|5860.05|5898.05|5860.05|5897.22|5859.22|10
1608160650000|2020-12-16 23:17:30|5898.18|5860.18|5902.46|5864.46|5902.46|5864.46|5898.18|5860.18|10
1608160660000|2020-12-16 23:17:40|5902.15|5864.15|5901.56|5863.56|5902.17|5864.17|5901.14|5863.14|10
1608160670000|2020-12-16 23:17:50|5901.69|5863.69|5900.92|5862.92|5902.28|5864.28|5900.4|5862.4|10
1608160680000|2020-12-16 23:18:00|5900.06|5862.06|5905.39|5867.39|5905.39|5867.39|5900.06|5862.06|10
1608160690000|2020-12-16 23:18:10|5906.27|5868.27|5912.6|5874.6|5912.6|5874.6|5906.12|5868.12|10
1608160700000|2020-12-16 23:18:20|5912.93|5874.93|5912.24|5874.24|5913.05|5875.05|5912.24|5874.24|10
1608160710000|2020-12-16 23:18:30|5912.18|5874.18|5912.09|5874.09|5912.18|5874.18|5911.83|5873.83|9
1608160720000|2020-12-16 23:18:40|5912.07|5874.07|5910.02|5872.02|5912.07|5874.07|5910.02|5872.02|10
1608160730000|2020-12-16 23:18:50|5911.65|5873.65|5905.74|5867.74|5912.59|5874.59|5905.74|5867.74|10
1608160740000|2020-12-16 23:19:00|5905.42|5867.42|5894.39|5856.39|5905.79|5867.79|5894.39|5856.39|10
1608160750000|2020-12-16 23:19:10|5891.13|5853.13|5884.14|5846.14|5891.13|5853.13|5884.14|5846.14|10
1608160760000|2020-12-16 23:19:20|5883.68|5845.68|5875.55|5837.55|5883.68|5845.68|5875.55|5837.55|10
1608160770000|2020-12-16 23:19:30|5875.86|5837.86|5873.86|5835.86|5876.1|5838.1|5873.86|5835.86|10
1608160780000|2020-12-16 23:19:40|5873.32|5835.32|5870.26|5832.26|5873.32|5835.32|5869.83|5831.83|10
1608160790000|2020-12-16 23:19:50|5869.65|5831.65|5864.03|5826.03|5869.65|5831.65|5864.03|5826.03|10
1608160800000|2020-12-16 23:20:00|5862.35|5824.35|5856.72|5818.72|5862.38|5824.38|5856.48|5818.48|10
1608160810000|2020-12-16 23:20:10|5857.07|5819.07|5860.05|5822.05|5860.32|5822.32|5857.07|5819.07|10
1608160820000|2020-12-16 23:20:20|5860.11|5822.11|5859.89|5821.89|5860.66|5822.66|5859.89|5821.89|10
1608160830000|2020-12-16 23:20:30|5859.44|5821.44|5861.95|5823.95|5861.95|5823.95|5859.44|5821.44|10
1608160840000|2020-12-16 23:20:40|5861.88|5823.88|5862.96|5824.96|5862.96|5824.96|5861.88|5823.88|8
1608160850000|2020-12-16 23:20:50|5863.1|5825.1|5867.21|5829.21|5867.21|5829.21|5863.03|5825.03|10
1608160860000|2020-12-16 23:21:00|5867.17|5829.17|5867.48|5829.48|5868.13|5830.13|5867.16|5829.16|10
1608160870000|2020-12-16 23:21:10|5867.05|5829.05|5860.88|5822.88|5867.05|5829.05|5860.88|5822.88|10
1608160880000|2020-12-16 23:21:20|5860.43|5822.43|5856.9|5818.9|5860.43|5822.43|5856.9|5818.9|10
1608160890000|2020-12-16 23:21:30|5856.83|5818.83|5853.75|5815.75|5856.83|5818.83|5853.75|5815.75|10
1608160900000|2020-12-16 23:21:40|5852.94|5814.94|5852.83|5814.83|5853.2|5815.2|5852.25|5814.25|10
1608160910000|2020-12-16 23:21:50|5853.81|5815.81|5855.38|5817.38|5855.53|5817.53|5853.76|5815.76|10
1608160920000|2020-12-16 23:22:00|5855.18|5817.18|5857.27|5819.27|5857.27|5819.27|5855.18|5817.18|9
1608160930000|2020-12-16 23:22:10|5858.15|5820.15|5859.76|5821.76|5860.15|5822.15|5858.15|5820.15|10
1608160940000|2020-12-16 23:22:20|5859.46|5821.46|5855.12|5817.12|5859.46|5821.46|5855.12|5817.12|10
1608160950000|2020-12-16 23:22:30|5854.93|5816.93|5852.83|5814.83|5854.99|5816.99|5852.83|5814.83|10
1608160960000|2020-12-16 23:22:40|5852.34|5814.34|5850.27|5812.27|5852.34|5814.34|5850.27|5812.27|10
1608160970000|2020-12-16 23:22:50|5850.08|5812.08|5848.55|5810.55|5850.17|5812.17|5848.44|5810.44|10
1608160980000|2020-12-16 23:23:00|5848.22|5810.22|5848.38|5810.38|5848.97|5810.97|5847.58|5809.58|10
1608160990000|2020-12-16 23:23:10|5848.57|5810.57|5850.29|5812.29|5850.29|5812.29|5848.57|5810.57|10
1608161000000|2020-12-16 23:23:20|5850.45|5812.45|5850.12|5812.12|5850.45|5812.45|5849.79|5811.79|10
1608161010000|2020-12-16 23:23:30|5849.19|5811.19|5845.34|5807.34|5849.19|5811.19|5845.34|5807.34|10
1608161020000|2020-12-16 23:23:40|5845.29|5807.29|5845.1|5807.1|5845.51|5807.51|5844.72|5806.72|10
1608161030000|2020-12-16 23:23:50|5845.51|5807.51|5845.79|5807.79|5845.96|5807.96|5845.39|5807.39|10
1608161040000|2020-12-16 23:24:00|5845.69|5807.69|5844.1|5806.1|5845.69|5807.69|5844.1|5806.1|10
1608161050000|2020-12-16 23:24:10|5844.28|5806.28|5845.65|5807.65|5845.68|5807.68|5844.28|5806.28|10
1608161060000|2020-12-16 23:24:20|5846.02|5808.02|5848.99|5810.99|5848.99|5810.99|5845.52|5807.52|10
1608161070000|2020-12-16 23:24:30|5849.14|5811.14|5851.45|5813.45|5851.45|5813.45|5849.14|5811.14|9
1608161080000|2020-12-16 23:24:40|5851.42|5813.42|5852.13|5814.13|5853.2|5815.2|5851.42|5813.42|10
1608161090000|2020-12-16 23:24:50|5852.46|5814.46|5850.53|5812.53|5852.46|5814.46|5850.53|5812.53|10
1608161100000|2020-12-16 23:25:00|5850.02|5812.02|5849.21|5811.21|5850.15|5812.15|5849.17|5811.17|10
1608161110000|2020-12-16 23:25:10|5849.19|5811.19|5850.18|5812.18|5850.18|5812.18|5849.19|5811.19|10
1608161120000|2020-12-16 23:25:20|5850.15|5812.15|5850.52|5812.52|5850.52|5812.52|5850.06|5812.06|10
1608161130000|2020-12-16 23:25:30|5850.73|5812.73|5851.93|5813.93|5851.93|5813.93|5850.53|5812.53|10
1608161140000|2020-12-16 23:25:40|5852.02|5814.02|5852.88|5814.88|5852.96|5814.96|5852.02|5814.02|10
1608161150000|2020-12-16 23:25:50|5852.74|5814.74|5852.86|5814.86|5853.08|5815.08|5852.74|5814.74|10
1608161160000|2020-12-16 23:26:00|5852.94|5814.94|5853.12|5815.12|5853.53|5815.53|5852.94|5814.94|9
1608161170000|2020-12-16 23:26:10|5853.06|5815.06|5852.98|5814.98|5853.69|5815.69|5852.98|5814.98|10
1608161180000|2020-12-16 23:26:20|5852.44|5814.44|5853.83|5815.83|5853.84|5815.84|5852.28|5814.28|10
1608161190000|2020-12-16 23:26:30|5854.09|5816.09|5855.17|5817.17|5855.39|5817.39|5854.09|5816.09|10
1608161200000|2020-12-16 23:26:40|5854.79|5816.79|5851.72|5813.72|5854.79|5816.79|5851.72|5813.72|10
1608161210000|2020-12-16 23:26:50|5851.46|5813.46|5849.34|5811.34|5851.46|5813.46|5849.2|5811.2|10
1608161220000|2020-12-16 23:27:00|5849.14|5811.14|5848.18|5810.18|5849.14|5811.14|5848.05|5810.05|10
1608161230000|2020-12-16 23:27:10|5848.48|5810.48|5849.85|5811.85|5849.85|5811.85|5848.48|5810.48|10
1608161240000|2020-12-16 23:27:20|5849.86|5811.86|5852.1|5814.1|5852.1|5814.1|5849.86|5811.86|10
1608161250000|2020-12-16 23:27:30|5852.23|5814.23|5853.61|5815.61|5853.7|5815.7|5852.23|5814.23|10
1608161260000|2020-12-16 23:27:40|5853.8|5815.8|5855.39|5817.39|5855.39|5817.39|5853.69|5815.69|10
1608161270000|2020-12-16 23:27:50|5855.19|5817.19|5854.19|5816.19|5855.26|5817.26|5854.19|5816.19|10
1608161280000|2020-12-16 23:28:00|5853.82|5815.82|5854.45|5816.45|5854.46|5816.46|5853.82|5815.82|10
1608161290000|2020-12-16 23:28:10|5854.3|5816.3|5856.27|5818.27|5856.27|5818.27|5854.3|5816.3|10
1608161300000|2020-12-16 23:28:20|5856.41|5818.41|5857.36|5819.36|5857.42|5819.42|5856.41|5818.41|10
1608161310000|2020-12-16 23:28:30|5857.34|5819.34|5860.42|5822.42|5860.42|5822.42|5857.34|5819.34|9
1608161320000|2020-12-16 23:28:40|5861.44|5823.44|5863.01|5825.01|5863.05|5825.05|5861.44|5823.44|10
1608161330000|2020-12-16 23:28:50|5862.93|5824.93|5860.75|5822.75|5862.93|5824.93|5860.75|5822.75|10
1608161340000|2020-12-16 23:29:00|5860.84|5822.84|5861.32|5823.32|5861.44|5823.44|5860.34|5822.34|9
1608161350000|2020-12-16 23:29:10|5861.59|5823.59|5863.46|5825.46|5863.46|5825.46|5861.59|5823.59|10
1608161360000|2020-12-16 23:29:20|5863.63|5825.63|5866.19|5828.19|5866.19|5828.19|5863.63|5825.63|10
1608161370000|2020-12-16 23:29:30|5866.24|5828.24|5868.61|5830.61|5868.61|5830.61|5866.11|5828.11|10
1608161380000|2020-12-16 23:29:40|5869.48|5831.48|5871.28|5833.28|5871.28|5833.28|5869.48|5831.48|10
1608161390000|2020-12-16 23:29:50|5871.15|5833.15|5870.62|5832.62|5871.15|5833.15|5870.62|5832.62|9
1608161400000|2020-12-16 23:30:00|5871.1|5833.1|5869.51|5831.51|5871.73|5833.73|5869.51|5831.51|9
1608161410000|2020-12-16 23:30:10|5869.05|5831.05|5866.91|5828.91|5869.05|5831.05|5866.91|5828.91|10
1608161420000|2020-12-16 23:30:20|5866.8|5828.8|5867.89|5829.89|5868.2|5830.2|5866.8|5828.8|10
1608161430000|2020-12-16 23:30:30|5867.56|5829.56|5868.36|5830.36|5868.36|5830.36|5867.03|5829.03|9
1608161440000|2020-12-16 23:30:40|5868.57|5830.57|5871.12|5833.12|5871.12|5833.12|5868.57|5830.57|10
1608161450000|2020-12-16 23:30:50|5871.02|5833.02|5871.64|5833.64|5871.64|5833.64|5870.96|5832.96|10
1608161460000|2020-12-16 23:31:00|5871.53|5833.53|5874.07|5836.07|5874.07|5836.07|5871.53|5833.53|10
1608161470000|2020-12-16 23:31:10|5874.13|5836.13|5875.29|5837.29|5875.29|5837.29|5874|5836|10
1608161480000|2020-12-16 23:31:20|5875.43|5837.43|5876.62|5838.62|5876.62|5838.62|5875.16|5837.16|10
1608161490000|2020-12-16 23:31:30|5876.68|5838.68|5878.25|5840.25|5878.25|5840.25|5876.51|5838.51|9
1608161500000|2020-12-16 23:31:40|5878.32|5840.32|5880.07|5842.07|5880.07|5842.07|5878.25|5840.25|10
1608161510000|2020-12-16 23:31:50|5880.72|5842.72|5883.73|5845.73|5884.02|5846.02|5880.72|5842.72|10
1608161520000|2020-12-16 23:32:00|5884.99|5846.99|5888.79|5850.79|5888.79|5850.79|5884.99|5846.99|10
1608161530000|2020-12-16 23:32:10|5889.37|5851.37|5890.32|5852.32|5890.32|5852.32|5889.37|5851.37|10
1608161540000|2020-12-16 23:32:20|5890.78|5852.78|5888.34|5850.34|5890.78|5852.78|5888.34|5850.34|9
1608161550000|2020-12-16 23:32:30|5887.54|5849.54|5890.83|5852.83|5890.83|5852.83|5887.54|5849.54|10
1608161560000|2020-12-16 23:32:40|5890.99|5852.99|5893.21|5855.21|5893.21|5855.21|5890.99|5852.99|10
1608161570000|2020-12-16 23:32:50|5893.1|5855.1|5893.86|5855.86|5893.94|5855.94|5893.1|5855.1|10
1608161580000|2020-12-16 23:33:00|5893.75|5855.75|5894.16|5856.16|5894.62|5856.62|5893.46|5855.46|10
1608161590000|2020-12-16 23:33:10|5893.8|5855.8|5895.96|5857.96|5895.96|5857.96|5893.77|5855.77|10
1608161600000|2020-12-16 23:33:20|5896.04|5858.04|5896.31|5858.31|5896.71|5858.71|5895.56|5857.56|10
1608161610000|2020-12-16 23:33:30|5896.81|5858.81|5897.55|5859.55|5897.81|5859.81|5896.33|5858.33|10
1608161620000|2020-12-16 23:33:40|5897.77|5859.77|5898.92|5860.92|5899.06|5861.06|5897.77|5859.77|10
1608161630000|2020-12-16 23:33:50|5899.32|5861.32|5898.82|5860.82|5899.4|5861.4|5898.72|5860.72|10
1608161640000|2020-12-16 23:34:00|5898.7|5860.7|5896.55|5858.55|5898.7|5860.7|5896.55|5858.55|10
1608161650000|2020-12-16 23:34:10|5896.03|5858.03|5893.69|5855.69|5896.03|5858.03|5893.69|5855.69|10
1608161660000|2020-12-16 23:34:20|5893.65|5855.65|5891.01|5853.01|5893.65|5855.65|5891.01|5853.01|10
1608161670000|2020-12-16 23:34:30|5890.73|5852.73|5891|5853|5891|5853|5889.26|5851.26|10
1608161680000|2020-12-16 23:34:40|5891.13|5853.13|5893.83|5855.83|5893.85|5855.85|5891.13|5853.13|10
1608161690000|2020-12-16 23:34:50|5894.02|5856.02|5897.33|5859.33|5897.33|5859.33|5894.02|5856.02|9
1608161700000|2020-12-16 23:35:00|5897.3|5859.3|5896.91|5858.91|5897.51|5859.51|5896.91|5858.91|10
1608161710000|2020-12-16 23:35:10|5896.62|5858.62|5895.93|5857.93|5896.62|5858.62|5895.64|5857.64|10
1608161720000|2020-12-16 23:35:20|5895.7|5857.7|5894.54|5856.54|5895.71|5857.71|5894.54|5856.54|10
1608161730000|2020-12-16 23:35:30|5894.41|5856.41|5894.04|5856.04|5894.41|5856.41|5893.93|5855.93|10
1608161740000|2020-12-16 23:35:40|5894.69|5856.69|5895.96|5857.96|5895.96|5857.96|5894.58|5856.58|10
1608161750000|2020-12-16 23:35:50|5895.87|5857.87|5897.27|5859.27|5897.27|5859.27|5894.83|5856.83|10
1608161760000|2020-12-16 23:36:00|5897.4|5859.4|5899.42|5861.42|5899.42|5861.42|5897.4|5859.4|10
1608161770000|2020-12-16 23:36:10|5899.35|5861.35|5895.8|5857.8|5899.44|5861.44|5895.8|5857.8|10
1608161780000|2020-12-16 23:36:20|5895.34|5857.34|5894.33|5856.33|5895.34|5857.34|5894.09|5856.09|10
1608161790000|2020-12-16 23:36:30|5894.55|5856.55|5895.33|5857.33|5895.33|5857.33|5894.55|5856.55|9
1608161800000|2020-12-16 23:36:40|5895.35|5857.35|5896.52|5858.52|5896.52|5858.52|5895.29|5857.29|10
1608161810000|2020-12-16 23:36:50|5896.66|5858.66|5896.9|5858.9|5897.13|5859.13|5896.54|5858.54|10
1608161820000|2020-12-16 23:37:00|5897.01|5859.01|5898.41|5860.41|5898.41|5860.41|5897.01|5859.01|10
1608161830000|2020-12-16 23:37:10|5898.79|5860.79|5902.01|5864.01|5902.01|5864.01|5898.79|5860.79|9
1608161840000|2020-12-16 23:37:20|5902.04|5864.04|5902.96|5864.96|5902.96|5864.96|5902.04|5864.04|10
1608161850000|2020-12-16 23:37:30|5902.81|5864.81|5902.68|5864.68|5902.81|5864.81|5902.27|5864.27|10
1608161860000|2020-12-16 23:37:40|5903.16|5865.16|5903.11|5865.11|5904.16|5866.16|5902.81|5864.81|10
1608161870000|2020-12-16 23:37:50|5903|5865|5904.34|5866.34|5904.34|5866.34|5902.96|5864.96|10
1608161880000|2020-12-16 23:38:00|5904.54|5866.54|5905.39|5867.39|5905.39|5867.39|5904.31|5866.31|10
1608161890000|2020-12-16 23:38:10|5905.3|5867.3|5905.93|5867.93|5905.93|5867.93|5904.96|5866.96|10
1608161900000|2020-12-16 23:38:20|5906.29|5868.29|5906.06|5868.06|5906.29|5868.29|5905.76|5867.76|10
1608161910000|2020-12-16 23:38:30|5905.78|5867.78|5904.7|5866.7|5905.78|5867.78|5904.7|5866.7|10
1608161920000|2020-12-16 23:38:40|5904.46|5866.46|5900.33|5862.33|5904.46|5866.46|5900.33|5862.33|10
1608161930000|2020-12-16 23:38:50|5900.71|5862.71|5899.91|5861.91|5900.71|5862.71|5899.63|5861.63|10
1608161940000|2020-12-16 23:39:00|5899.94|5861.94|5901.7|5863.7|5901.7|5863.7|5899.81|5861.81|10
1608161950000|2020-12-16 23:39:10|5902.42|5864.42|5904.59|5866.59|5904.59|5866.59|5902.42|5864.42|10
1608161960000|2020-12-16 23:39:20|5904.84|5866.84|5905.18|5867.18|5905.19|5867.19|5904.72|5866.72|9
1608161970000|2020-12-16 23:39:30|5904.74|5866.74|5905.15|5867.15|5905.62|5867.62|5904.61|5866.61|10
1608161980000|2020-12-16 23:39:40|5904.57|5866.57|5903.66|5865.66|5904.71|5866.71|5903.64|5865.64|10
1608161990000|2020-12-16 23:39:50|5903.49|5865.49|5903.53|5865.53|5903.72|5865.72|5903.33|5865.33|9
1608162000000|2020-12-16 23:40:00|5903.66|5865.66|5904|5866|5904.69|5866.69|5903.64|5865.64|10
1608162010000|2020-12-16 23:40:10|5904.05|5866.05|5902.79|5864.79|5904.05|5866.05|5902.79|5864.79|10
1608162020000|2020-12-16 23:40:20|5902.78|5864.78|5902.68|5864.68|5902.78|5864.78|5902.29|5864.29|10
1608162030000|2020-12-16 23:40:30|5902.55|5864.55|5902.09|5864.09|5902.58|5864.58|5902.05|5864.05|10
1608162040000|2020-12-16 23:40:40|5901.85|5863.85|5901.26|5863.26|5901.92|5863.92|5900.68|5862.68|10
1608162050000|2020-12-16 23:40:50|5901.31|5863.31|5901.23|5863.23|5901.38|5863.38|5900.7|5862.7|10
1608162060000|2020-12-16 23:41:00|5901.48|5863.48|5904.15|5866.15|5904.22|5866.22|5901.48|5863.48|10
1608162070000|2020-12-16 23:41:10|5903.75|5865.75|5902.42|5864.42|5903.75|5865.75|5902.42|5864.42|10
1608162080000|2020-12-16 23:41:20|5902.32|5864.32|5901.43|5863.43|5902.32|5864.32|5901.35|5863.35|9
1608162090000|2020-12-16 23:41:30|5901.27|5863.27|5902.11|5864.11|5902.35|5864.35|5901.21|5863.21|10
1608162100000|2020-12-16 23:41:40|5902.16|5864.16|5902.15|5864.15|5902.38|5864.38|5901.79|5863.79|10
1608162110000|2020-12-16 23:41:50|5902.27|5864.27|5902.14|5864.14|5902.27|5864.27|5901.77|5863.77|9
1608162120000|2020-12-16 23:42:00|5902.02|5864.02|5902.49|5864.49|5902.61|5864.61|5901.89|5863.89|10
1608162130000|2020-12-16 23:42:10|5902.37|5864.37|5900.75|5862.75|5902.37|5864.37|5900.75|5862.75|9
1608162140000|2020-12-16 23:42:20|5900.51|5862.51|5900.75|5862.75|5900.75|5862.75|5900.17|5862.17|10
1608162150000|2020-12-16 23:42:30|5900.9|5862.9|5904.31|5866.31|5904.31|5866.31|5900.9|5862.9|10
1608162160000|2020-12-16 23:42:40|5904.81|5866.81|5909.09|5871.09|5909.09|5871.09|5904.81|5866.81|10
1608162170000|2020-12-16 23:42:50|5909.27|5871.27|5908.73|5870.73|5909.31|5871.31|5908.62|5870.62|10
1608162180000|2020-12-16 23:43:00|5909.11|5871.11|5909.38|5871.38|5909.45|5871.45|5908.61|5870.61|10
1608162190000|2020-12-16 23:43:10|5909.41|5871.41|5911.44|5873.44|5911.44|5873.44|5909.41|5871.41|10
1608162200000|2020-12-16 23:43:20|5911.83|5873.83|5911.76|5873.76|5911.91|5873.91|5911.39|5873.39|9
1608162210000|2020-12-16 23:43:30|5911.83|5873.83|5913.39|5875.39|5913.39|5875.39|5911.56|5873.56|10
1608162220000|2020-12-16 23:43:40|5913.82|5875.82|5915.42|5877.42|5915.43|5877.43|5913.4|5875.4|10
1608162230000|2020-12-16 23:43:50|5916.83|5878.83|5921.32|5883.32|5921.32|5883.32|5916.83|5878.83|10
1608162240000|2020-12-16 23:44:00|5921.38|5883.38|5920.44|5882.44|5921.82|5883.82|5920.16|5882.16|10
1608162250000|2020-12-16 23:44:10|5920.28|5882.28|5918.94|5880.94|5920.28|5882.28|5918.94|5880.94|10
1608162260000|2020-12-16 23:44:20|5918.75|5880.75|5917.47|5879.47|5918.75|5880.75|5917.28|5879.28|10
1608162270000|2020-12-16 23:44:30|5916.2|5878.2|5912.71|5874.71|5916.62|5878.62|5912.71|5874.71|10
1608162280000|2020-12-16 23:44:40|5912.42|5874.42|5914.14|5876.14|5914.14|5876.14|5912.42|5874.42|10
1608162290000|2020-12-16 23:44:50|5913.83|5875.83|5914.65|5876.65|5914.93|5876.93|5913.38|5875.38|10
1608162300000|2020-12-16 23:45:00|5914.9|5876.9|5914.49|5876.49|5915.22|5877.22|5914.49|5876.49|9
1608162310000|2020-12-16 23:45:10|5914.66|5876.66|5915.41|5877.41|5915.41|5877.41|5914.65|5876.65|9
1608162320000|2020-12-16 23:45:20|5915.21|5877.21|5915.11|5877.11|5915.41|5877.41|5914.46|5876.46|10
1608162330000|2020-12-16 23:45:30|5915.65|5877.65|5917.21|5879.21|5917.21|5879.21|5915.64|5877.64|10
1608162340000|2020-12-16 23:45:40|5917.26|5879.26|5919.83|5881.83|5919.83|5881.83|5917.26|5879.26|10
1608162350000|2020-12-16 23:45:50|5920.05|5882.05|5924.6|5886.6|5924.86|5886.86|5920.05|5882.05|10
1608162360000|2020-12-16 23:46:00|5925.25|5887.25|5928.39|5890.39|5928.5|5890.5|5925.25|5887.25|10
1608162370000|2020-12-16 23:46:10|5929.56|5891.56|5930.26|5892.26|5930.26|5892.26|5929.56|5891.56|10
1608162380000|2020-12-16 23:46:20|5930.09|5892.09|5929.21|5891.21|5930.99|5892.99|5929.15|5891.15|10
1608162390000|2020-12-16 23:46:30|5929.06|5891.06|5928.08|5890.08|5929.06|5891.06|5927.8|5889.8|10
1608162400000|2020-12-16 23:46:40|5929.02|5891.02|5932.32|5894.32|5932.32|5894.32|5929.02|5891.02|10
1608162410000|2020-12-16 23:46:50|5932.94|5894.94|5937.39|5899.39|5937.44|5899.44|5932.94|5894.94|10
1608162420000|2020-12-16 23:47:00|5937.33|5899.33|5941.95|5903.95|5942.01|5904.01|5937.33|5899.33|10
1608162430000|2020-12-16 23:47:10|5942.72|5904.72|5946.91|5908.91|5946.91|5908.91|5942.72|5904.72|10
1608162440000|2020-12-16 23:47:20|5946.86|5908.86|5946.42|5908.42|5947.53|5909.53|5946.42|5908.42|10
1608162450000|2020-12-16 23:47:30|5946.41|5908.41|5943.52|5905.52|5946.41|5908.41|5943.52|5905.52|10
1608162460000|2020-12-16 23:47:40|5943.5|5905.5|5941.8|5903.8|5943.5|5905.5|5941.8|5903.8|9
1608162470000|2020-12-16 23:47:50|5942.02|5904.02|5946.24|5908.24|5946.73|5908.73|5942.02|5904.02|10
1608162480000|2020-12-16 23:48:00|5945.95|5907.95|5946.64|5908.64|5946.64|5908.64|5945.87|5907.87|8
1608162490000|2020-12-16 23:48:10|5947.39|5909.39|5948.4|5910.4|5948.59|5910.59|5947.39|5909.39|10
1608162500000|2020-12-16 23:48:20|5948.24|5910.24|5948.51|5910.51|5948.62|5910.62|5948.24|5910.24|9
1608162510000|2020-12-16 23:48:30|5948.26|5910.26|5944.04|5906.04|5948.26|5910.26|5944.04|5906.04|10
1608162520000|2020-12-16 23:48:40|5943.56|5905.56|5942.06|5904.06|5943.67|5905.67|5942.06|5904.06|10
1608162530000|2020-12-16 23:48:50|5941.25|5903.25|5938.98|5900.98|5941.99|5903.99|5938.95|5900.95|10
1608162540000|2020-12-16 23:49:00|5938.66|5900.66|5941.19|5903.19|5941.19|5903.19|5938.6|5900.6|10
1608162550000|2020-12-16 23:49:10|5941.01|5903.01|5944.87|5906.87|5944.87|5906.87|5941.01|5903.01|10
1608162560000|2020-12-16 23:49:20|5945.47|5907.47|5948.4|5910.4|5948.4|5910.4|5945.47|5907.47|10
1608162570000|2020-12-16 23:49:30|5949.02|5911.02|5955.63|5917.63|5955.63|5917.63|5949.02|5911.02|10
1608162580000|2020-12-16 23:49:40|5956.18|5918.18|5956.9|5918.9|5957.53|5919.53|5956.18|5918.18|10
1608162590000|2020-12-16 23:49:50|5955.94|5917.94|5956.24|5918.24|5956.9|5918.9|5955.94|5917.94|10
1608162600000|2020-12-16 23:50:00|5956.9|5918.9|5957.75|5919.75|5958.47|5920.47|5956.52|5918.52|9
1608162610000|2020-12-16 23:50:10|5958.08|5920.08|5957.67|5919.67|5958.08|5920.08|5957.11|5919.11|10
1608162620000|2020-12-16 23:50:20|5957.42|5919.42|5960.14|5922.14|5960.14|5922.14|5957.38|5919.38|10
1608162630000|2020-12-16 23:50:30|5960.88|5922.88|5964.6|5926.6|5964.6|5926.6|5960.88|5922.88|10
1608162640000|2020-12-16 23:50:40|5964.92|5926.92|5965.14|5927.14|5965.71|5927.71|5964.61|5926.61|9
1608162650000|2020-12-16 23:50:50|5965.61|5927.61|5967.4|5929.4|5967.88|5929.88|5965.61|5927.61|10
1608162660000|2020-12-16 23:51:00|5967.2|5929.2|5960.56|5922.56|5967.2|5929.2|5960.56|5922.56|10
1608162670000|2020-12-16 23:51:10|5960.8|5922.8|5960.76|5922.76|5962.98|5924.98|5960.34|5922.34|10
1608162680000|2020-12-16 23:51:20|5960.09|5922.09|5961.61|5923.61|5961.61|5923.61|5960.06|5922.06|10
1608162690000|2020-12-16 23:51:30|5961.84|5923.84|5963.18|5925.18|5963.18|5925.18|5961.24|5923.24|10
1608162700000|2020-12-16 23:51:40|5963.55|5925.55|5968.03|5930.03|5968.1|5930.1|5963.55|5925.55|10
1608162710000|2020-12-16 23:51:50|5969.11|5931.11|5969.19|5931.19|5969.6|5931.6|5969.02|5931.02|10
1608162720000|2020-12-16 23:52:00|5969.39|5931.39|5972.2|5934.2|5972.2|5934.2|5969.01|5931.01|10
1608162730000|2020-12-16 23:52:10|5973.54|5935.54|5977.59|5939.59|5977.59|5939.59|5973.54|5935.54|10
1608162740000|2020-12-16 23:52:20|5978.7|5940.7|5980.11|5942.11|5980.85|5942.85|5978.7|5940.7|10
1608162750000|2020-12-16 23:52:30|5980.21|5942.21|5977.5|5939.5|5980.64|5942.64|5977.5|5939.5|10
1608162760000|2020-12-16 23:52:40|5977.59|5939.59|5976.57|5938.57|5977.59|5939.59|5975.26|5937.26|10
1608162770000|2020-12-16 23:52:50|5976.05|5938.05|5974.4|5936.4|5977.06|5939.06|5974.4|5936.4|10
1608162780000|2020-12-16 23:53:00|5973.86|5935.86|5966.6|5928.6|5973.86|5935.86|5966.6|5928.6|10
1608162790000|2020-12-16 23:53:10|5965.37|5927.37|5963.16|5925.16|5965.37|5927.37|5961.2|5923.2|10
1608162800000|2020-12-16 23:53:20|5964.03|5926.03|5966.58|5928.58|5966.58|5928.58|5964.03|5926.03|10
1608162810000|2020-12-16 23:53:30|5968.1|5930.1|5971.75|5933.75|5971.75|5933.75|5967.97|5929.97|10
1608162820000|2020-12-16 23:53:40|5971.61|5933.61|5973.56|5935.56|5973.56|5935.56|5971.61|5933.61|10
1608162830000|2020-12-16 23:53:50|5973.7|5935.7|5967.73|5929.73|5973.7|5935.7|5967.73|5929.73|10
1608162840000|2020-12-16 23:54:00|5967.69|5929.69|5964.63|5926.63|5967.69|5929.69|5964.62|5926.62|10
1608162850000|2020-12-16 23:54:10|5963.85|5925.85|5960.82|5922.82|5963.86|5925.86|5960.82|5922.82|10
1608162860000|2020-12-16 23:54:20|5960.47|5922.47|5958.4|5920.4|5960.47|5922.47|5957.87|5919.87|10
1608162870000|2020-12-16 23:54:30|5958.42|5920.42|5962.05|5924.05|5962.05|5924.05|5958.42|5920.42|9
1608162880000|2020-12-16 23:54:40|5962.83|5924.83|5965.46|5927.46|5965.46|5927.46|5962.83|5924.83|10
1608162890000|2020-12-16 23:54:50|5965.3|5927.3|5969.64|5931.64|5969.71|5931.71|5965.25|5927.25|10
1608162900000|2020-12-16 23:55:00|5969.58|5931.58|5972.78|5934.78|5972.78|5934.78|5969.58|5931.58|10
1608162910000|2020-12-16 23:55:10|5973.51|5935.51|5974.53|5936.53|5974.55|5936.55|5973.51|5935.51|10
1608162920000|2020-12-16 23:55:20|5974.52|5936.52|5973.37|5935.37|5974.52|5936.52|5973.31|5935.31|10
1608162930000|2020-12-16 23:55:30|5973.14|5935.14|5973.3|5935.3|5973.3|5935.3|5972.64|5934.64|10
1608162940000|2020-12-16 23:55:40|5973.83|5935.83|5976.34|5938.34|5976.34|5938.34|5973.52|5935.52|10
1608162950000|2020-12-16 23:55:50|5977.51|5939.51|5983.93|5945.93|5984.38|5946.38|5977.51|5939.51|10
1608162960000|2020-12-16 23:56:00|5984.49|5946.49|5986.23|5948.23|5986.58|5948.58|5984.49|5946.49|10
1608162970000|2020-12-16 23:56:10|5986.55|5948.55|5978.2|5940.2|5986.55|5948.55|5978.2|5940.2|10
1608162980000|2020-12-16 23:56:20|5978.38|5940.38|5975.63|5937.63|5978.38|5940.38|5974.97|5936.97|10
1608162990000|2020-12-16 23:56:30|5976.03|5938.03|5976.83|5938.83|5976.93|5938.93|5976.03|5938.03|10
1608163000000|2020-12-16 23:56:40|5976.15|5938.15|5973.43|5935.43|5976.15|5938.15|5972.86|5934.86|10
1608163010000|2020-12-16 23:56:50|5970.8|5932.8|5964.16|5926.16|5970.91|5932.91|5964.16|5926.16|10
1608163020000|2020-12-16 23:57:00|5963.44|5925.44|5961.95|5923.95|5963.44|5925.44|5960.53|5922.53|10
1608163030000|2020-12-16 23:57:10|5962.1|5924.1|5965.72|5927.72|5966.27|5928.27|5962.1|5924.1|10
1608163040000|2020-12-16 23:57:20|5966.37|5928.37|5970.61|5932.61|5970.61|5932.61|5966.37|5928.37|10
1608163050000|2020-12-16 23:57:30|5971.17|5933.17|5977.48|5939.48|5977.48|5939.48|5971.17|5933.17|10
1608163060000|2020-12-16 23:57:40|5977.31|5939.31|5978.55|5940.55|5978.59|5940.59|5976.14|5938.14|10
1608163070000|2020-12-16 23:57:50|5978.51|5940.51|5978.34|5940.34|5980.15|5942.15|5978.34|5940.34|10
1608163080000|2020-12-16 23:58:00|5977.84|5939.84|5974.51|5936.51|5977.84|5939.84|5974.51|5936.51|10
1608163090000|2020-12-16 23:58:10|5974.66|5936.66|5975.43|5937.43|5976.28|5938.28|5973.24|5935.24|10
1608163100000|2020-12-16 23:58:20|5975.47|5937.47|5975.61|5937.61|5977.49|5939.49|5975.47|5937.47|10
1608163110000|2020-12-16 23:58:30|5976.34|5938.34|5977.32|5939.32|5977.32|5939.32|5976.11|5938.11|10
1608163120000|2020-12-16 23:58:40|5977.01|5939.01|5976.42|5938.42|5977.24|5939.24|5976.42|5938.42|10
1608163130000|2020-12-16 23:58:50|5976.22|5938.22|5976.73|5938.73|5977.01|5939.01|5975.52|5937.52|10
1608163140000|2020-12-16 23:59:00|5976.7|5938.7|5971.69|5933.69|5976.73|5938.73|5971.69|5933.69|10
1608163150000|2020-12-16 23:59:10|5972.49|5934.49|5974.11|5936.11|5974.11|5936.11|5972.49|5934.49|10
1608163160000|2020-12-16 23:59:20|5974.17|5936.17|5978.3|5940.3|5978.3|5940.3|5974.17|5936.17|10
1608163170000|2020-12-16 23:59:30|5978.49|5940.49|5975.6|5937.6|5978.57|5940.57|5975.6|5937.6|10
1608163180000|2020-12-16 23:59:40|5975.35|5937.35|5972.31|5934.31|5975.35|5937.35|5972.08|5934.08|10
1608163190000|2020-12-16 23:59:50|5972.57|5934.57|5973.03|5935.03|5973.99|5935.99|5972.57|5934.57|10
1608163200000|2020-12-17 00:00:00|5972.83|5934.83|5967.43|5929.43|5972.83|5934.83|5967.43|5929.43|10
1608163210000|2020-12-17 00:00:10|5967.32|5929.32|5966.76|5928.76|5967.55|5929.55|5966.44|5928.44|10
1608163220000|2020-12-17 00:00:20|5967.33|5929.33|5967.99|5929.99|5968|5930|5966.97|5928.97|10
1608163230000|2020-12-17 00:00:30|5967.96|5929.96|5966.85|5928.85|5968.08|5930.08|5966.85|5928.85|9
1608163240000|2020-12-17 00:00:40|5966.81|5928.81|5969.41|5931.41|5969.41|5931.41|5966.81|5928.81|10
1608163250000|2020-12-17 00:00:50|5969.73|5931.73|5972.36|5934.36|5972.36|5934.36|5969.55|5931.55|10
1608163260000|2020-12-17 00:01:00|5972.85|5934.85|5980.73|5942.73|5980.73|5942.73|5972.85|5934.85|10
1608163270000|2020-12-17 00:01:10|5981|5943|5987.44|5949.44|5987.44|5949.44|5981|5943|10
1608163280000|2020-12-17 00:01:20|5987.89|5949.89|5994.72|5956.72|5994.72|5956.72|5987.89|5949.89|10
1608163290000|2020-12-17 00:01:30|5994.75|5956.75|5997.19|5959.19|5997.19|5959.19|5994.75|5956.75|10
1608163300000|2020-12-17 00:01:40|5998.43|5960.43|6004.38|5966.38|6004.38|5966.38|5998.43|5960.43|10
1608163310000|2020-12-17 00:01:50|6004.45|5966.45|6007.83|5969.83|6007.83|5969.83|6004.45|5966.45|10
1608163320000|2020-12-17 00:02:00|6007.87|5969.87|6006.84|5968.84|6007.87|5969.87|6004.71|5966.71|10
1608163330000|2020-12-17 00:02:10|6007.46|5969.46|6004.09|5966.09|6007.46|5969.46|6004.09|5966.09|10
1608163340000|2020-12-17 00:02:20|6004.6|5966.6|6011.72|5973.72|6011.72|5973.72|6004.6|5966.6|9
1608163350000|2020-12-17 00:02:30|6011.36|5973.36|6015.96|5977.96|6015.96|5977.96|6011.36|5973.36|10
1608163360000|2020-12-17 00:02:40|6016.26|5978.26|6015.62|5977.62|6016.32|5978.32|6014.77|5976.77|10
1608163370000|2020-12-17 00:02:50|6016.33|5978.33|6018.51|5980.51|6018.51|5980.51|6015.99|5977.99|10
1608163380000|2020-12-17 00:03:00|6018.93|5980.93|6017.18|5979.18|6021.02|5983.02|6017.18|5979.18|10
1608163390000|2020-12-17 00:03:10|6017.04|5979.04|6016.47|5978.47|6017.04|5979.04|6014.75|5976.75|10
1608163400000|2020-12-17 00:03:20|6017.06|5979.06|6016.47|5978.47|6017.87|5979.87|6016.47|5978.47|10
1608163410000|2020-12-17 00:03:30|6016.8|5978.8|6017.3|5979.3|6018.42|5980.42|6016.8|5978.8|10
1608163420000|2020-12-17 00:03:40|6017.23|5979.23|6020.1|5982.1|6020.1|5982.1|6017.23|5979.23|10
1608163430000|2020-12-17 00:03:50|6019.85|5981.85|6024.6|5986.6|6024.6|5986.6|6019.85|5981.85|10
1608163440000|2020-12-17 00:04:00|6026.02|5988.02|6027.06|5989.06|6027.93|5989.93|6026.02|5988.02|10
1608163450000|2020-12-17 00:04:10|6027.23|5989.23|6027.55|5989.55|6027.97|5989.97|6026.71|5988.71|10
1608163460000|2020-12-17 00:04:20|6026.13|5988.13|6026.08|5988.08|6026.37|5988.37|6025.78|5987.78|10
1608163470000|2020-12-17 00:04:30|6025.35|5987.35|6022.58|5984.58|6025.35|5987.35|6022.03|5984.03|10
1608163480000|2020-12-17 00:04:40|6023.35|5985.35|6027.56|5989.56|6027.56|5989.56|6023.35|5985.35|10
1608163490000|2020-12-17 00:04:50|6027.75|5989.75|6028.19|5990.19|6028.51|5990.51|6027.33|5989.33|10
1608163500000|2020-12-17 00:05:00|6027.67|5989.67|6029.04|5991.04|6029.09|5991.09|6027.67|5989.67|9
1608163510000|2020-12-17 00:05:10|6028.77|5990.77|6024.46|5986.46|6028.94|5990.94|6024.46|5986.46|10
1608163520000|2020-12-17 00:05:20|6024.5|5986.5|6022.92|5984.92|6024.5|5986.5|6021.22|5983.22|10
1608163530000|2020-12-17 00:05:30|6022.94|5984.94|6022.28|5984.28|6022.94|5984.94|6021.63|5983.63|10
1608163540000|2020-12-17 00:05:40|6022.29|5984.29|6023.28|5985.28|6023.28|5985.28|6020.42|5982.42|10
1608163550000|2020-12-17 00:05:50|6023.2|5985.2|6028.9|5990.9|6028.93|5990.93|6023.2|5985.2|10
1608163560000|2020-12-17 00:06:00|6029.59|5991.59|6032.76|5994.76|6032.76|5994.76|6029.59|5991.59|9
1608163570000|2020-12-17 00:06:10|6032.52|5994.52|6030.73|5992.73|6033.14|5995.14|6030.73|5992.73|10
1608163580000|2020-12-17 00:06:20|6030.06|5992.06|6029.2|5991.2|6030.23|5992.23|6029.2|5991.2|10
1608163590000|2020-12-17 00:06:30|6029.38|5991.38|6026.04|5988.04|6029.38|5991.38|6026.04|5988.04|10
1608163600000|2020-12-17 00:06:40|6025.66|5987.66|6026.36|5988.36|6026.36|5988.36|6024.84|5986.84|10
1608163610000|2020-12-17 00:06:50|6026.08|5988.08|6028.98|5990.98|6029.01|5991.01|6025.96|5987.96|10
1608163620000|2020-12-17 00:07:00|6029.06|5991.06|6029.36|5991.36|6029.36|5991.36|6028.12|5990.12|9
1608163630000|2020-12-17 00:07:10|6029.71|5991.71|6032.74|5994.74|6032.74|5994.74|6029.71|5991.71|10
1608163640000|2020-12-17 00:07:20|6032.99|5994.99|6037.52|5999.52|6038.02|6000.02|6032.99|5994.99|10
1608163650000|2020-12-17 00:07:30|6038.05|6000.05|6039.42|6001.42|6039.81|6001.81|6038.05|6000.05|10
1608163660000|2020-12-17 00:07:40|6039.19|6001.19|6038.27|6000.27|6040.13|6002.13|6037.32|5999.32|10
1608163670000|2020-12-17 00:07:50|6038.06|6000.06|6036.39|5998.39|6038.06|6000.06|6036.16|5998.16|10
1608163680000|2020-12-17 00:08:00|6036.33|5998.33|6035.95|5997.95|6036.54|5998.54|6035.95|5997.95|10
1608163690000|2020-12-17 00:08:10|6036.07|5998.07|6036.44|5998.44|6036.81|5998.81|6035.94|5997.94|9
1608163700000|2020-12-17 00:08:20|6036.59|5998.59|6034.92|5996.92|6036.59|5998.59|6034.65|5996.65|10
1608163710000|2020-12-17 00:08:30|6035.18|5997.18|6036.21|5998.21|6036.45|5998.45|6035.18|5997.18|10
1608163720000|2020-12-17 00:08:40|6036.08|5998.08|6035.12|5997.12|6036.08|5998.08|6035.12|5997.12|10
1608163730000|2020-12-17 00:08:50|6034.1|5996.1|6033.48|5995.48|6034.45|5996.45|6033.48|5995.48|10
1608163740000|2020-12-17 00:09:00|6033.18|5995.18|6030.22|5992.22|6033.18|5995.18|6030.22|5992.22|10
1608163750000|2020-12-17 00:09:10|6030.11|5992.11|6026.73|5988.73|6030.11|5992.11|6026.73|5988.73|10
1608163760000|2020-12-17 00:09:20|6025.21|5987.21|6020.13|5982.13|6025.21|5987.21|6020.13|5982.13|10
1608163770000|2020-12-17 00:09:30|6020.78|5982.78|6013.64|5975.64|6020.78|5982.78|6013.64|5975.64|10
1608163780000|2020-12-17 00:09:40|6013.31|5975.31|6012.4|5974.4|6013.31|5975.31|6010.61|5972.61|10
1608163790000|2020-12-17 00:09:50|6012.65|5974.65|6017.12|5979.12|6017.12|5979.12|6012.59|5974.59|10
1608163800000|2020-12-17 00:10:00|6017.56|5979.56|6020.47|5982.47|6020.47|5982.47|6017.56|5979.56|10
1608163810000|2020-12-17 00:10:10|6020.58|5982.58|6019.85|5981.85|6020.98|5982.98|6019.59|5981.59|9
1608163820000|2020-12-17 00:10:20|6019.77|5981.77|6015.6|5977.6|6019.77|5981.77|6015.6|5977.6|10
1608163830000|2020-12-17 00:10:30|6015.37|5977.37|6013.94|5975.94|6015.52|5977.52|6013.94|5975.94|10
1608163840000|2020-12-17 00:10:40|6013.81|5975.81|6009.49|5971.49|6013.81|5975.81|6009.49|5971.49|10
1608163850000|2020-12-17 00:10:50|6008.87|5970.87|6007.11|5969.11|6008.87|5970.87|6006.75|5968.75|10
1608163860000|2020-12-17 00:11:00|6006.59|5968.59|6004.62|5966.62|6006.81|5968.81|6004.62|5966.62|10
1608163870000|2020-12-17 00:11:10|6004.29|5966.29|6005.23|5967.23|6005.33|5967.33|6004.29|5966.29|10
1608163880000|2020-12-17 00:11:20|6005.34|5967.34|6006.06|5968.06|6006.06|5968.06|6004.6|5966.6|10
1608163890000|2020-12-17 00:11:30|6005.81|5967.81|6006.4|5968.4|6006.4|5968.4|6005|5967|10
1608163900000|2020-12-17 00:11:40|6006.42|5968.42|6007.05|5969.05|6007.05|5969.05|6006.02|5968.02|10
1608163910000|2020-12-17 00:11:50|6007.33|5969.33|6005.73|5967.73|6007.33|5969.33|6005.5|5967.5|10
1608163920000|2020-12-17 00:12:00|6005.45|5967.45|6003.65|5965.65|6005.45|5967.45|6003.65|5965.65|9
1608163930000|2020-12-17 00:12:10|6002.84|5964.84|5995.9|5957.9|6002.84|5964.84|5995.9|5957.9|10
1608163940000|2020-12-17 00:12:20|5994.57|5956.57|5985.72|5947.72|5994.57|5956.57|5984.94|5946.94|10
1608163950000|2020-12-17 00:12:30|5985|5947|5985.7|5947.7|5986.38|5948.38|5984.8|5946.8|10
1608163960000|2020-12-17 00:12:40|5986.02|5948.02|5981.86|5943.86|5986.27|5948.27|5981.76|5943.76|10
1608163970000|2020-12-17 00:12:50|5981.9|5943.9|5980.14|5942.14|5981.9|5943.9|5980.14|5942.14|10
1608163980000|2020-12-17 00:13:00|5979.31|5941.31|5975.92|5937.92|5979.42|5941.42|5975.92|5937.92|10
1608163990000|2020-12-17 00:13:10|5975.67|5937.67|5971.48|5933.48|5975.67|5937.67|5970.53|5932.53|10
1608164000000|2020-12-17 00:13:20|5971.68|5933.68|5974.13|5936.13|5974.23|5936.23|5971.68|5933.68|10
1608164010000|2020-12-17 00:13:30|5974.01|5936.01|5974.16|5936.16|5975.51|5937.51|5974.01|5936.01|10
1608164020000|2020-12-17 00:13:40|5972.69|5934.69|5971.89|5933.89|5972.69|5934.69|5971.49|5933.49|9
1608164030000|2020-12-17 00:13:50|5972.63|5934.63|5970.87|5932.87|5972.63|5934.63|5970.87|5932.87|10
1608164040000|2020-12-17 00:14:00|5970.9|5932.9|5972|5934|5972|5934|5970.22|5932.22|9
1608164050000|2020-12-17 00:14:10|5971.97|5933.97|5974.08|5936.08|5974.08|5936.08|5971.96|5933.96|10
1608164060000|2020-12-17 00:14:20|5973.97|5935.97|5975.18|5937.18|5975.18|5937.18|5973.97|5935.97|10
1608164070000|2020-12-17 00:14:30|5975.41|5937.41|5976.21|5938.21|5976.21|5938.21|5975.41|5937.41|10
1608164080000|2020-12-17 00:14:40|5976.23|5938.23|5976.37|5938.37|5976.37|5938.37|5976.12|5938.12|10
1608164090000|2020-12-17 00:14:50|5976.73|5938.73|5975.99|5937.99|5976.85|5938.85|5975.99|5937.99|10
1608164100000|2020-12-17 00:15:00|5976.18|5938.18|5983.81|5945.81|5983.81|5945.81|5976.18|5938.18|10
1608164110000|2020-12-17 00:15:10|5985.1|5947.1|5990.33|5952.33|5990.33|5952.33|5985.1|5947.1|10
1608164120000|2020-12-17 00:15:20|5990.73|5952.73|5994.99|5956.99|5994.99|5956.99|5990.73|5952.73|10
1608164130000|2020-12-17 00:15:30|5994.76|5956.76|5997.7|5959.7|5997.7|5959.7|5994.72|5956.72|10
1608164140000|2020-12-17 00:15:40|5997.72|5959.72|6000.05|5962.05|6000.78|5962.78|5997.72|5959.72|10
1608164150000|2020-12-17 00:15:50|6001.7|5963.7|6005.65|5967.65|6005.65|5967.65|6001.7|5963.7|10
1608164160000|2020-12-17 00:16:00|6005.7|5967.7|6006.29|5968.29|6006.45|5968.45|6005.7|5967.7|10
1608164170000|2020-12-17 00:16:10|6006.64|5968.64|6004.06|5966.06|6006.64|5968.64|6004.06|5966.06|10
1608164180000|2020-12-17 00:16:20|6004.13|5966.13|6004.4|5966.4|6004.4|5966.4|6002.95|5964.95|10
1608164190000|2020-12-17 00:16:30|6004.76|5966.76|6011.01|5973.01|6011.01|5973.01|6004.76|5966.76|10
1608164200000|2020-12-17 00:16:40|6011.45|5973.45|6018.55|5980.55|6018.55|5980.55|6011.45|5973.45|9
1608164210000|2020-12-17 00:16:50|6018.13|5980.13|6018.89|5980.89|6019.22|5981.22|6018.13|5980.13|10
1608164220000|2020-12-17 00:17:00|6018.72|5980.72|6015.64|5977.64|6018.72|5980.72|6015.64|5977.64|10
1608164230000|2020-12-17 00:17:10|6015.13|5977.13|6012.12|5974.12|6015.13|5977.13|6012.12|5974.12|10
1608164240000|2020-12-17 00:17:20|6011.75|5973.75|6008.07|5970.07|6011.75|5973.75|6007.63|5969.63|10
1608164250000|2020-12-17 00:17:30|6007.89|5969.89|6010.45|5972.45|6010.45|5972.45|6007.89|5969.89|10
1608164260000|2020-12-17 00:17:40|6010.19|5972.19|6012.58|5974.58|6012.58|5974.58|6010.19|5972.19|9
1608164270000|2020-12-17 00:17:50|6012.83|5974.83|6013.73|5975.73|6013.73|5975.73|6012.45|5974.45|8
1608164280000|2020-12-17 00:18:00|6013.52|5975.52|6014.7|5976.7|6014.7|5976.7|6013.35|5975.35|10
1608164290000|2020-12-17 00:18:10|6014.99|5976.99|6015.76|5977.76|6016.76|5978.76|6014.99|5976.99|10
1608164300000|2020-12-17 00:18:20|6015.95|5977.95|6014.78|5976.78|6015.95|5977.95|6014.7|5976.7|10
1608164310000|2020-12-17 00:18:30|6014.93|5976.93|6015.88|5977.88|6016.67|5978.67|6014.93|5976.93|10
1608164320000|2020-12-17 00:18:40|6015.27|5977.27|6016.24|5978.24|6016.24|5978.24|6015.27|5977.27|10
1608164330000|2020-12-17 00:18:50|6016.33|5978.33|6016.56|5978.56|6016.89|5978.89|6016.05|5978.05|10
1608164340000|2020-12-17 00:19:00|6016.39|5978.39|6014.92|5976.92|6016.4|5978.4|6014.92|5976.92|10
1608164350000|2020-12-17 00:19:10|6014.99|5976.99|6014.91|5976.91|6015.01|5977.01|6014.47|5976.47|10
1608164360000|2020-12-17 00:19:20|6015.44|5977.44|6015.13|5977.13|6015.98|5977.98|6015.13|5977.13|9
1608164370000|2020-12-17 00:19:30|6014.76|5976.76|6013.97|5975.97|6014.88|5976.88|6013.54|5975.54|10
1608164380000|2020-12-17 00:19:40|6013.47|5975.47|6017.26|5979.26|6017.26|5979.26|6013.47|5975.47|10
1608164390000|2020-12-17 00:19:50|6017.16|5979.16|6020.47|5982.47|6020.47|5982.47|6017.16|5979.16|10
1608164400000|2020-12-17 00:20:00|6020.81|5982.81|6023.76|5985.76|6023.87|5985.87|6020.81|5982.81|10
1608164410000|2020-12-17 00:20:10|6023.5|5985.5|6021.6|5983.6|6023.61|5985.61|6021.6|5983.6|10
1608164420000|2020-12-17 00:20:20|6021.43|5983.43|6023.2|5985.2|6023.2|5985.2|6019.79|5981.79|10
1608164430000|2020-12-17 00:20:30|6023.51|5985.51|6025.55|5987.55|6025.55|5987.55|6023.51|5985.51|10
1608164440000|2020-12-17 00:20:40|6026|5988|6027.33|5989.33|6027.42|5989.42|6026|5988|10
1608164450000|2020-12-17 00:20:50|6026.78|5988.78|6028.6|5990.6|6028.6|5990.6|6026.78|5988.78|10
1608164460000|2020-12-17 00:21:00|6028.86|5990.86|6030.11|5992.11|6030.11|5992.11|6028.76|5990.76|10
1608164470000|2020-12-17 00:21:10|6030.28|5992.28|6032.68|5994.68|6032.92|5994.92|6030.15|5992.15|10
1608164480000|2020-12-17 00:21:20|6032.29|5994.29|6030.37|5992.37|6032.29|5994.29|6030.37|5992.37|10
1608164490000|2020-12-17 00:21:30|6030.18|5992.18|6029.66|5991.66|6030.18|5992.18|6029.35|5991.35|10
1608164500000|2020-12-17 00:21:40|6029.76|5991.76|6031.93|5993.93|6031.93|5993.93|6029.53|5991.53|10
1608164510000|2020-12-17 00:21:50|6031.84|5993.84|6031.62|5993.62|6031.84|5993.84|6030.79|5992.79|9
1608164520000|2020-12-17 00:22:00|6031.56|5993.56|6031.6|5993.6|6032.79|5994.79|6031.44|5993.44|10
1608164530000|2020-12-17 00:22:10|6031.73|5993.73|6022.33|5984.33|6031.73|5993.73|6022.33|5984.33|10
1608164540000|2020-12-17 00:22:20|6019.91|5981.91|6013.76|5975.76|6019.91|5981.91|6013.76|5975.76|10
1608164550000|2020-12-17 00:22:30|6014.36|5976.36|6014.72|5976.72|6014.86|5976.86|6014.06|5976.06|10
1608164560000|2020-12-17 00:22:40|6014.74|5976.74|6016.79|5978.79|6016.79|5978.79|6014.46|5976.46|10
1608164570000|2020-12-17 00:22:50|6016.58|5978.58|6017.58|5979.58|6017.58|5979.58|6016.36|5978.36|10
1608164580000|2020-12-17 00:23:00|6017.99|5979.99|6023.6|5985.6|6023.6|5985.6|6017.99|5979.99|10
1608164590000|2020-12-17 00:23:10|6022.98|5984.98|6025.55|5987.55|6025.69|5987.69|6022.98|5984.98|10
1608164600000|2020-12-17 00:23:20|6025.49|5987.49|6023.48|5985.48|6025.49|5987.49|6023.48|5985.48|10
1608164610000|2020-12-17 00:23:30|6023.46|5985.46|6018.87|5980.87|6023.46|5985.46|6018.87|5980.87|10
1608164620000|2020-12-17 00:23:40|6018.93|5980.93|6023.99|5985.99|6023.99|5985.99|6018.89|5980.89|10
1608164630000|2020-12-17 00:23:50|6024.34|5986.34|6023.63|5985.63|6025|5987|6023.38|5985.38|10
1608164640000|2020-12-17 00:24:00|6023.22|5985.22|6019.7|5981.7|6023.22|5985.22|6019.18|5981.18|10
1608164650000|2020-12-17 00:24:10|6019.16|5981.16|6019.26|5981.26|6019.49|5981.49|6018.46|5980.46|10
1608164660000|2020-12-17 00:24:20|6019.11|5981.11|6017.88|5979.88|6019.11|5981.11|6017.39|5979.39|10
1608164670000|2020-12-17 00:24:30|6017.33|5979.33|6012.88|5974.88|6017.33|5979.33|6012.88|5974.88|10
1608164680000|2020-12-17 00:24:40|6012.64|5974.64|6012.48|5974.48|6012.64|5974.64|6009.56|5971.56|10
1608164690000|2020-12-17 00:24:50|6012.58|5974.58|6013.76|5975.76|6013.83|5975.83|6012.53|5974.53|10
1608164700000|2020-12-17 00:25:00|6013.77|5975.77|6012.82|5974.82|6013.77|5975.77|6012.55|5974.55|10
1608164710000|2020-12-17 00:25:10|6012.81|5974.81|6011.87|5973.87|6012.81|5974.81|6011.76|5973.76|10
1608164720000|2020-12-17 00:25:20|6011.88|5973.88|6008.61|5970.61|6011.88|5973.88|6008.61|5970.61|10
1608164730000|2020-12-17 00:25:30|6007.87|5969.87|6004.21|5966.21|6007.87|5969.87|6004.21|5966.21|10
1608164740000|2020-12-17 00:25:40|6004.02|5966.02|6002.9|5964.9|6004.29|5966.29|6002.9|5964.9|9
1608164750000|2020-12-17 00:25:50|6002.08|5964.08|5998.56|5960.56|6002.08|5964.08|5998.56|5960.56|10
1608164760000|2020-12-17 00:26:00|5997.99|5959.99|5996.76|5958.76|5997.99|5959.99|5996.17|5958.17|10
1608164770000|2020-12-17 00:26:10|5996.88|5958.88|5998.99|5960.99|5998.99|5960.99|5996.88|5958.88|10
1608164780000|2020-12-17 00:26:20|5999.1|5961.1|6001.14|5963.14|6001.14|5963.14|5998.96|5960.96|10
1608164790000|2020-12-17 00:26:30|6001.25|5963.25|6000.26|5962.26|6001.37|5963.37|6000.2|5962.2|10
1608164800000|2020-12-17 00:26:40|6000.36|5962.36|5999.92|5961.92|6000.36|5962.36|5999.29|5961.29|10
1608164810000|2020-12-17 00:26:50|5999.98|5961.98|5999.6|5961.6|5999.98|5961.98|5999.39|5961.39|10
1608164820000|2020-12-17 00:27:00|5999.94|5961.94|5998.01|5960.01|6000.2|5962.2|5998|5960|10
1608164830000|2020-12-17 00:27:10|5997.96|5959.96|5996.1|5958.1|5998.03|5960.03|5996.1|5958.1|10
1608164840000|2020-12-17 00:27:20|5995.79|5957.79|5991.11|5953.11|5995.79|5957.79|5991.11|5953.11|10
1608164850000|2020-12-17 00:27:30|5990.59|5952.59|5990.36|5952.36|5991.12|5953.12|5990.36|5952.36|10
1608164860000|2020-12-17 00:27:40|5990.16|5952.16|5988.4|5950.4|5990.19|5952.19|5988.4|5950.4|10
1608164870000|2020-12-17 00:27:50|5988.34|5950.34|5985.33|5947.33|5988.34|5950.34|5985.33|5947.33|10
1608164880000|2020-12-17 00:28:00|5983.38|5945.38|5981.96|5943.96|5983.38|5945.38|5981.96|5943.96|9
1608164890000|2020-12-17 00:28:10|5981.14|5943.14|5981.02|5943.02|5981.36|5943.36|5980.45|5942.45|10
1608164900000|2020-12-17 00:28:20|5981.29|5943.29|5977.85|5939.85|5981.51|5943.51|5977.85|5939.85|10
1608164910000|2020-12-17 00:28:30|5978.16|5940.16|5978.16|5940.16|5978.16|5940.16|5976.67|5938.67|10
1608164920000|2020-12-17 00:28:40|5978.63|5940.63|5979.6|5941.6|5979.6|5941.6|5978.59|5940.59|10
1608164930000|2020-12-17 00:28:50|5979.59|5941.59|5982.44|5944.44|5982.44|5944.44|5978.84|5940.84|10
1608164940000|2020-12-17 00:29:00|5982.68|5944.68|5983.81|5945.81|5983.85|5945.85|5982.68|5944.68|10
1608164950000|2020-12-17 00:29:10|5983.96|5945.96|5983.01|5945.01|5985.05|5947.05|5983.01|5945.01|10
1608164960000|2020-12-17 00:29:20|5982.8|5944.8|5980.88|5942.88|5982.8|5944.8|5980.73|5942.73|10
1608164970000|2020-12-17 00:29:30|5980.7|5942.7|5981.82|5943.82|5982.46|5944.46|5980.7|5942.7|10
1608164980000|2020-12-17 00:29:40|5981.65|5943.65|5979.74|5941.74|5981.65|5943.65|5979.74|5941.74|10
1608164990000|2020-12-17 00:29:50|5979.81|5941.81|5982.48|5944.48|5982.48|5944.48|5979.81|5941.81|10
1608165000000|2020-12-17 00:30:00|5982.49|5944.49|5980.81|5942.81|5982.62|5944.62|5980.81|5942.81|10
1608165010000|2020-12-17 00:30:10|5980.7|5942.7|5976.64|5938.64|5980.7|5942.7|5976.45|5938.45|10
1608165020000|2020-12-17 00:30:20|5975.86|5937.86|5971.07|5933.07|5975.86|5937.86|5971.07|5933.07|10
1608165030000|2020-12-17 00:30:30|5970.89|5932.89|5969.41|5931.41|5970.89|5932.89|5969.41|5931.41|9
1608165040000|2020-12-17 00:30:40|5969.3|5931.3|5967.36|5929.36|5969.3|5931.3|5967.27|5929.27|10
1608165050000|2020-12-17 00:30:50|5966.93|5928.93|5965.63|5927.63|5966.95|5928.95|5965.63|5927.63|10
1608165060000|2020-12-17 00:31:00|5965.37|5927.37|5962.07|5924.07|5965.37|5927.37|5962.07|5924.07|10
1608165070000|2020-12-17 00:31:10|5960.54|5922.54|5960.92|5922.92|5961.23|5923.23|5960.11|5922.11|10
1608165080000|2020-12-17 00:31:20|5961.01|5923.01|5959.66|5921.66|5961.01|5923.01|5959.66|5921.66|9
1608165090000|2020-12-17 00:31:30|5959.23|5921.23|5960.5|5922.5|5960.52|5922.52|5959.19|5921.19|10
1608165100000|2020-12-17 00:31:40|5960.53|5922.53|5960.67|5922.67|5960.99|5922.99|5960.38|5922.38|10
1608165110000|2020-12-17 00:31:50|5960.87|5922.87|5961.32|5923.32|5961.36|5923.36|5960.87|5922.87|9
1608165120000|2020-12-17 00:32:00|5960.78|5922.78|5963.18|5925.18|5963.18|5925.18|5960.78|5922.78|10
1608165130000|2020-12-17 00:32:10|5963.73|5925.73|5964.46|5926.46|5964.46|5926.46|5963.44|5925.44|9
1608165140000|2020-12-17 00:32:20|5964.91|5926.91|5965.34|5927.34|5965.34|5927.34|5964.2|5926.2|10
1608165150000|2020-12-17 00:32:30|5965.18|5927.18|5965.15|5927.15|5965.18|5927.18|5964.41|5926.41|10
1608165160000|2020-12-17 00:32:40|5964.92|5926.92|5965.8|5927.8|5965.83|5927.83|5964.49|5926.49|10
1608165170000|2020-12-17 00:32:50|5966.12|5928.12|5967.64|5929.64|5967.64|5929.64|5966.09|5928.09|9
1608165180000|2020-12-17 00:33:00|5967.98|5929.98|5968.32|5930.32|5969.01|5931.01|5967.57|5929.57|10
1608165190000|2020-12-17 00:33:10|5968.65|5930.65|5970.72|5932.72|5970.72|5932.72|5968.65|5930.65|10
1608165200000|2020-12-17 00:33:20|5971.01|5933.01|5971.45|5933.45|5972.34|5934.34|5970.97|5932.97|10
1608165210000|2020-12-17 00:33:30|5971.62|5933.62|5969.51|5931.51|5971.62|5933.62|5969.51|5931.51|10
1608165220000|2020-12-17 00:33:40|5969.25|5931.25|5964.15|5926.15|5969.25|5931.25|5964.15|5926.15|10
1608165230000|2020-12-17 00:33:50|5962.02|5924.02|5959.56|5921.56|5962.32|5924.32|5959.56|5921.56|10
1608165240000|2020-12-17 00:34:00|5959.07|5921.07|5957.28|5919.28|5959.07|5921.07|5957.28|5919.28|10
1608165250000|2020-12-17 00:34:10|5956.75|5918.75|5956.28|5918.28|5956.75|5918.75|5956.02|5918.02|9
1608165260000|2020-12-17 00:34:20|5956.1|5918.1|5955.85|5917.85|5956.29|5918.29|5955.42|5917.42|10
1608165270000|2020-12-17 00:34:30|5955.89|5917.89|5958.53|5920.53|5958.53|5920.53|5955.89|5917.89|8
1608165280000|2020-12-17 00:34:40|5958.71|5920.71|5962.04|5924.04|5962.04|5924.04|5958.71|5920.71|10
1608165290000|2020-12-17 00:34:50|5962.23|5924.23|5963.42|5925.42|5963.49|5925.49|5962.23|5924.23|10
1608165300000|2020-12-17 00:35:00|5963.24|5925.24|5965.02|5927.02|5965.02|5927.02|5963.12|5925.12|10
1608165310000|2020-12-17 00:35:10|5965.04|5927.04|5969.24|5931.24|5969.24|5931.24|5965.04|5927.04|10
1608165320000|2020-12-17 00:35:20|5969.44|5931.44|5970.84|5932.84|5971.34|5933.34|5969.44|5931.44|10
1608165330000|2020-12-17 00:35:30|5971.43|5933.43|5970.95|5932.95|5972|5934|5970.67|5932.67|10
1608165340000|2020-12-17 00:35:40|5970.89|5932.89|5971.21|5933.21|5971.21|5933.21|5970.75|5932.75|10
1608165350000|2020-12-17 00:35:50|5971.15|5933.15|5970.39|5932.39|5971.68|5933.68|5970.39|5932.39|10
1608165360000|2020-12-17 00:36:00|5970.23|5932.23|5970.04|5932.04|5970.46|5932.46|5969.31|5931.31|10
1608165370000|2020-12-17 00:36:10|5969.84|5931.84|5970.73|5932.73|5971.04|5933.04|5969.84|5931.84|9
1608165380000|2020-12-17 00:36:20|5970.6|5932.6|5971.1|5933.1|5971.1|5933.1|5969.95|5931.95|10
1608165390000|2020-12-17 00:36:30|5970.75|5932.75|5968.39|5930.39|5970.75|5932.75|5968.24|5930.24|10
1608165400000|2020-12-17 00:36:40|5968.21|5930.21|5966.45|5928.45|5968.21|5930.21|5966.45|5928.45|10
1608165410000|2020-12-17 00:36:50|5966.35|5928.35|5964.68|5926.68|5966.35|5928.35|5964.68|5926.68|10
1608165420000|2020-12-17 00:37:00|5965.02|5927.02|5962.68|5924.68|5965.07|5927.07|5962.37|5924.37|10
1608165430000|2020-12-17 00:37:10|5962.79|5924.79|5960.3|5922.3|5962.79|5924.79|5960.3|5922.3|10
1608165440000|2020-12-17 00:37:20|5960.04|5922.04|5958.61|5920.61|5960.04|5922.04|5958.56|5920.56|10
1608165450000|2020-12-17 00:37:30|5958.53|5920.53|5956.23|5918.23|5958.53|5920.53|5956.23|5918.23|10
1608165460000|2020-12-17 00:37:40|5955.96|5917.96|5950.42|5912.42|5955.96|5917.96|5950.21|5912.21|10
1608165470000|2020-12-17 00:37:50|5950.22|5912.22|5949.57|5911.57|5950.32|5912.32|5949.14|5911.14|10
1608165480000|2020-12-17 00:38:00|5949.6|5911.6|5951.05|5913.05|5951.08|5913.08|5949.6|5911.6|10
1608165490000|2020-12-17 00:38:10|5951.12|5913.12|5948.82|5910.82|5951.13|5913.13|5948.82|5910.82|9
1608165500000|2020-12-17 00:38:20|5948.88|5910.88|5949.95|5911.95|5949.95|5911.95|5948.88|5910.88|8
1608165510000|2020-12-17 00:38:30|5950.12|5912.12|5952.05|5914.05|5952.05|5914.05|5950.06|5912.06|10
1608165520000|2020-12-17 00:38:40|5951.92|5913.92|5952.94|5914.94|5952.94|5914.94|5951.71|5913.71|10
1608165530000|2020-12-17 00:38:50|5953.34|5915.34|5957|5919|5957|5919|5953.34|5915.34|10
1608165540000|2020-12-17 00:39:00|5957.07|5919.07|5960.85|5922.85|5960.85|5922.85|5957.07|5919.07|9
1608165550000|2020-12-17 00:39:10|5960.71|5922.71|5964.94|5926.94|5964.94|5926.94|5960.71|5922.71|10
1608165560000|2020-12-17 00:39:20|5965.36|5927.36|5968.81|5930.81|5969.08|5931.08|5965.36|5927.36|9
1608165570000|2020-12-17 00:39:30|5969.02|5931.02|5970.64|5932.64|5970.64|5932.64|5969.02|5931.02|10
1608165580000|2020-12-17 00:39:40|5970.96|5932.96|5973.33|5935.33|5973.33|5935.33|5970.96|5932.96|10
1608165590000|2020-12-17 00:39:50|5973.32|5935.32|5970.92|5932.92|5973.32|5935.32|5970.92|5932.92|10
1608165600000|2020-12-17 00:40:00|5969.91|5931.91|5967.61|5929.61|5969.91|5931.91|5967.48|5929.48|10
1608165610000|2020-12-17 00:40:10|5967.81|5929.81|5965.57|5927.57|5967.81|5929.81|5965.57|5927.57|10
1608165620000|2020-12-17 00:40:20|5964.54|5926.54|5964.85|5926.85|5964.85|5926.85|5963.86|5925.86|10
1608165630000|2020-12-17 00:40:30|5964.99|5926.99|5964.01|5926.01|5964.99|5926.99|5963.83|5925.83|9
1608165640000|2020-12-17 00:40:40|5964.09|5926.09|5963.78|5925.78|5964.48|5926.48|5963.66|5925.66|10
1608165650000|2020-12-17 00:40:50|5963.88|5925.88|5964.04|5926.04|5964.27|5926.27|5963.83|5925.83|10
1608165660000|2020-12-17 00:41:00|5963.71|5925.71|5957.68|5919.68|5963.71|5925.71|5957.68|5919.68|10
1608165670000|2020-12-17 00:41:10|5957.63|5919.63|5955.07|5917.07|5957.63|5919.63|5954.95|5916.95|10
1608165680000|2020-12-17 00:41:20|5955.54|5917.54|5956.44|5918.44|5956.44|5918.44|5955.44|5917.44|10
1608165690000|2020-12-17 00:41:30|5956.43|5918.43|5957.63|5919.63|5957.82|5919.82|5956.2|5918.2|9
1608165700000|2020-12-17 00:41:40|5957.55|5919.55|5957.79|5919.79|5957.87|5919.87|5957.33|5919.33|10
1608165710000|2020-12-17 00:41:50|5957.68|5919.68|5958.31|5920.31|5958.31|5920.31|5957.68|5919.68|10
1608165720000|2020-12-17 00:42:00|5958.39|5920.39|5956.64|5918.64|5958.39|5920.39|5956.43|5918.43|10
1608165730000|2020-12-17 00:42:10|5956.33|5918.33|5953.04|5915.04|5956.33|5918.33|5953.04|5915.04|10
1608165740000|2020-12-17 00:42:20|5952.55|5914.55|5951.19|5913.19|5952.55|5914.55|5951.19|5913.19|10
1608165750000|2020-12-17 00:42:30|5951.63|5913.63|5955.47|5917.47|5955.47|5917.47|5951.63|5913.63|10
1608165760000|2020-12-17 00:42:40|5956.22|5918.22|5957.7|5919.7|5957.7|5919.7|5956.22|5918.22|10
1608165770000|2020-12-17 00:42:50|5957.9|5919.9|5960.9|5922.9|5960.95|5922.95|5957.9|5919.9|10
1608165780000|2020-12-17 00:43:00|5961.17|5923.17|5962.09|5924.09|5962.09|5924.09|5961.17|5923.17|10
1608165790000|2020-12-17 00:43:10|5962.33|5924.33|5967.16|5929.16|5967.16|5929.16|5962.33|5924.33|10
1608165800000|2020-12-17 00:43:20|5967.83|5929.83|5973.92|5935.92|5973.92|5935.92|5967.83|5929.83|10
1608165810000|2020-12-17 00:43:30|5974.39|5936.39|5976.49|5938.49|5976.57|5938.57|5974.39|5936.39|9
1608165820000|2020-12-17 00:43:40|5976.72|5938.72|5978.34|5940.34|5978.34|5940.34|5976.72|5938.72|10
1608165830000|2020-12-17 00:43:50|5978.09|5940.09|5979.36|5941.36|5979.36|5941.36|5978.09|5940.09|9
1608165840000|2020-12-17 00:44:00|5979.76|5941.76|5980.65|5942.65|5981.05|5943.05|5979.76|5941.76|10
1608165850000|2020-12-17 00:44:10|5980.82|5942.82|5978.03|5940.03|5980.82|5942.82|5978.03|5940.03|10
1608165860000|2020-12-17 00:44:20|5978.36|5940.36|5979.97|5941.97|5980.24|5942.24|5978.36|5940.36|10
1608165870000|2020-12-17 00:44:30|5980.3|5942.3|5981.07|5943.07|5981.1|5943.1|5980.3|5942.3|10
1608165880000|2020-12-17 00:44:40|5980.96|5942.96|5983.54|5945.54|5983.54|5945.54|5980.96|5942.96|10
1608165890000|2020-12-17 00:44:50|5983.95|5945.95|5980.02|5942.02|5983.95|5945.95|5980.02|5942.02|10
1608165900000|2020-12-17 00:45:00|5979.91|5941.91|5979.15|5941.15|5980.27|5942.27|5979.15|5941.15|10
1608165910000|2020-12-17 00:45:10|5978.98|5940.98|5978.9|5940.9|5979.28|5941.28|5978.9|5940.9|10
1608165920000|2020-12-17 00:45:20|5978.55|5940.55|5976.08|5938.08|5978.59|5940.59|5976.08|5938.08|10
1608165930000|2020-12-17 00:45:30|5975.9|5937.9|5976.25|5938.25|5976.6|5938.6|5975.56|5937.56|10
1608165940000|2020-12-17 00:45:40|5976.33|5938.33|5977.97|5939.97|5977.97|5939.97|5976.33|5938.33|10
1608165950000|2020-12-17 00:45:50|5978.04|5940.04|5977.92|5939.92|5978.46|5940.46|5977.92|5939.92|10
1608165960000|2020-12-17 00:46:00|5977.63|5939.63|5978.31|5940.31|5978.31|5940.31|5977.63|5939.63|9
1608165970000|2020-12-17 00:46:10|5978.19|5940.19|5979.01|5941.01|5979.01|5941.01|5978.08|5940.08|10
1608165980000|2020-12-17 00:46:20|5978.99|5940.99|5979.91|5941.91|5980.18|5942.18|5978.99|5940.99|10
1608165990000|2020-12-17 00:46:30|5979.99|5941.99|5979.95|5941.95|5980.26|5942.26|5979.65|5941.65|10
1608166000000|2020-12-17 00:46:40|5980.04|5942.04|5980.39|5942.39|5980.52|5942.52|5980.04|5942.04|10
1608166010000|2020-12-17 00:46:50|5980.61|5942.61|5981.68|5943.68|5981.75|5943.75|5980.61|5942.61|10
1608166020000|2020-12-17 00:47:00|5982.15|5944.15|5981.68|5943.68|5982.15|5944.15|5981.68|5943.68|10
1608166030000|2020-12-17 00:47:10|5981.74|5943.74|5983.05|5945.05|5983.05|5945.05|5981.74|5943.74|10
1608166040000|2020-12-17 00:47:20|5983.92|5945.92|5984.95|5946.95|5984.97|5946.97|5983.92|5945.92|9
1608166050000|2020-12-17 00:47:30|5985|5947|5984.54|5946.54|5985|5947|5984.15|5946.15|10
1608166060000|2020-12-17 00:47:40|5984.47|5946.47|5984.96|5946.96|5985.55|5947.55|5984.47|5946.47|9
1608166070000|2020-12-17 00:47:50|5985.15|5947.15|5987.36|5949.36|5987.36|5949.36|5985.15|5947.15|10
1608166080000|2020-12-17 00:48:00|5987.66|5949.66|5986.47|5948.47|5988|5950|5986.47|5948.47|10
1608166090000|2020-12-17 00:48:10|5986.21|5948.21|5984.81|5946.81|5986.21|5948.21|5984.81|5946.81|10
1608166100000|2020-12-17 00:48:20|5984.86|5946.86|5986.36|5948.36|5986.54|5948.54|5984.86|5946.86|10
1608166110000|2020-12-17 00:48:30|5986.31|5948.31|5986.3|5948.3|5986.66|5948.66|5986.3|5948.3|10
1608166120000|2020-12-17 00:48:40|5986.09|5948.09|5985.72|5947.72|5986.09|5948.09|5985.2|5947.2|9
1608166130000|2020-12-17 00:48:50|5985.76|5947.76|5986.31|5948.31|5986.31|5948.31|5985.76|5947.76|10
1608166140000|2020-12-17 00:49:00|5986.33|5948.33|5987|5949|5987|5949|5986.16|5948.16|10
1608166150000|2020-12-17 00:49:10|5986.96|5948.96|5988.1|5950.1|5988.64|5950.64|5986.96|5948.96|10
1608166160000|2020-12-17 00:49:20|5988.26|5950.26|5987.09|5949.09|5988.35|5950.35|5987.09|5949.09|10
1608166170000|2020-12-17 00:49:30|5986.96|5948.96|5986.91|5948.91|5987.05|5949.05|5986.77|5948.77|10
1608166180000|2020-12-17 00:49:40|5986.93|5948.93|5987.16|5949.16|5987.29|5949.29|5986.84|5948.84|10
1608166190000|2020-12-17 00:49:50|5986.97|5948.97|5984.37|5946.37|5987.2|5949.2|5984.37|5946.37|10
1608166200000|2020-12-17 00:50:00|5984.28|5946.28|5982.69|5944.69|5984.28|5946.28|5982.69|5944.69|10
1608166210000|2020-12-17 00:50:10|5982.93|5944.93|5981.53|5943.53|5982.93|5944.93|5981.53|5943.53|10
1608166220000|2020-12-17 00:50:20|5981.56|5943.56|5983.24|5945.24|5983.41|5945.41|5981.56|5943.56|10
1608166230000|2020-12-17 00:50:30|5983.38|5945.38|5982.07|5944.07|5983.47|5945.47|5982.07|5944.07|10
1608166240000|2020-12-17 00:50:40|5981.83|5943.83|5982.16|5944.16|5982.16|5944.16|5981.81|5943.81|9
1608166250000|2020-12-17 00:50:50|5982.08|5944.08|5982.1|5944.1|5982.25|5944.25|5982.05|5944.05|10
1608166260000|2020-12-17 00:51:00|5982.01|5944.01|5980.93|5942.93|5982.01|5944.01|5980.93|5942.93|10
1608166270000|2020-12-17 00:51:10|5980.85|5942.85|5979.69|5941.69|5980.85|5942.85|5979.69|5941.69|10
1608166280000|2020-12-17 00:51:20|5979.63|5941.63|5978.82|5940.82|5979.63|5941.63|5978.71|5940.71|10
1608166290000|2020-12-17 00:51:30|5978.23|5940.23|5977.78|5939.78|5978.48|5940.48|5977.78|5939.78|10
1608166300000|2020-12-17 00:51:40|5977.89|5939.89|5977.35|5939.35|5977.89|5939.89|5976.94|5938.94|10
1608166310000|2020-12-17 00:51:50|5977.4|5939.4|5978.84|5940.84|5978.93|5940.93|5977.4|5939.4|9
1608166320000|2020-12-17 00:52:00|5978.87|5940.87|5979.12|5941.12|5979.27|5941.27|5978.87|5940.87|10
1608166330000|2020-12-17 00:52:10|5979.04|5941.04|5978.69|5940.69|5979.31|5941.31|5978.69|5940.69|10
1608166340000|2020-12-17 00:52:20|5978.94|5940.94|5980.31|5942.31|5980.31|5942.31|5978.94|5940.94|9
1608166350000|2020-12-17 00:52:30|5980.39|5942.39|5981.53|5943.53|5981.53|5943.53|5980.39|5942.39|10
1608166360000|2020-12-17 00:52:40|5981.96|5943.96|5981.97|5943.97|5982.33|5944.33|5981.75|5943.75|9
1608166370000|2020-12-17 00:52:50|5982.03|5944.03|5984.51|5946.51|5984.51|5946.51|5982.02|5944.02|10
1608166380000|2020-12-17 00:53:00|5984.41|5946.41|5982.77|5944.77|5984.68|5946.68|5982.77|5944.77|10
1608166390000|2020-12-17 00:53:10|5982.73|5944.73|5982.32|5944.32|5983.21|5945.21|5982.12|5944.12|10
1608166400000|2020-12-17 00:53:20|5981.67|5943.67|5983.56|5945.56|5983.56|5945.56|5981.67|5943.67|10
1608166410000|2020-12-17 00:53:30|5983.68|5945.68|5985.99|5947.99|5985.99|5947.99|5983.63|5945.63|10
1608166420000|2020-12-17 00:53:40|5985.66|5947.66|5984.9|5946.9|5986.18|5948.18|5984.9|5946.9|10
1608166430000|2020-12-17 00:53:50|5985.06|5947.06|5983.19|5945.19|5985.06|5947.06|5983.19|5945.19|10
1608166440000|2020-12-17 00:54:00|5983.05|5945.05|5982.31|5944.31|5983.09|5945.09|5982.07|5944.07|10
1608166450000|2020-12-17 00:54:10|5982.25|5944.25|5984.77|5946.77|5984.77|5946.77|5982.25|5944.25|10
1608166460000|2020-12-17 00:54:20|5985.29|5947.29|5987.82|5949.82|5987.82|5949.82|5985.29|5947.29|10
1608166470000|2020-12-17 00:54:30|5987.71|5949.71|5989.8|5951.8|5989.8|5951.8|5987.71|5949.71|10
1608166480000|2020-12-17 00:54:40|5989.82|5951.82|5992.9|5954.9|5992.9|5954.9|5989.79|5951.79|10
1608166490000|2020-12-17 00:54:50|5993|5955|5994.08|5956.08|5994.28|5956.28|5993|5955|10
1608166500000|2020-12-17 00:55:00|5994.39|5956.39|5994.97|5956.97|5995.13|5957.13|5994.39|5956.39|9
1608166510000|2020-12-17 00:55:10|5994.95|5956.95|5995.46|5957.46|5995.57|5957.57|5994.95|5956.95|10
1608166520000|2020-12-17 00:55:20|5995.31|5957.31|5998.81|5960.81|5998.9|5960.9|5995.31|5957.31|10
1608166530000|2020-12-17 00:55:30|5999.08|5961.08|5999.96|5961.96|6000.25|5962.25|5999.01|5961.01|10
1608166540000|2020-12-17 00:55:40|6000.16|5962.16|6000.6|5962.6|6000.6|5962.6|5999.59|5961.59|9
1608166550000|2020-12-17 00:55:50|6000.85|5962.85|6004.6|5966.6|6004.6|5966.6|6000.85|5962.85|9
1608166560000|2020-12-17 00:56:00|6004.94|5966.94|6005.62|5967.62|6005.75|5967.75|6004.93|5966.93|9
1608166570000|2020-12-17 00:56:10|6005.75|5967.75|6007.62|5969.62|6007.67|5969.67|6005.75|5967.75|10
1608166580000|2020-12-17 00:56:20|6007.9|5969.9|6008.09|5970.09|6008.38|5970.38|6007.9|5969.9|10
1608166590000|2020-12-17 00:56:30|6008.23|5970.23|6008.24|5970.24|6008.84|5970.84|6008.23|5970.23|10
1608166600000|2020-12-17 00:56:40|6008.28|5970.28|6008.32|5970.32|6008.5|5970.5|6008.05|5970.05|10
1608166610000|2020-12-17 00:56:50|6008.27|5970.27|6006.9|5968.9|6008.27|5970.27|6006.9|5968.9|10
1608166620000|2020-12-17 00:57:00|6006.88|5968.88|6004.31|5966.31|6006.88|5968.88|6004.31|5966.31|10
1608166630000|2020-12-17 00:57:10|6004.21|5966.21|6003.08|5965.08|6004.21|5966.21|6003.03|5965.03|10
1608166640000|2020-12-17 00:57:20|6003.09|5965.09|6002.5|5964.5|6003.13|5965.13|6002.5|5964.5|10
1608166650000|2020-12-17 00:57:30|6002.16|5964.16|6001.64|5963.64|6002.16|5964.16|6001.58|5963.58|10
1608166660000|2020-12-17 00:57:40|6001.71|5963.71|6003.54|5965.54|6003.54|5965.54|6001.64|5963.64|10
1608166670000|2020-12-17 00:57:50|6003.43|5965.43|6002.63|5964.63|6003.43|5965.43|6002.63|5964.63|10
1608166680000|2020-12-17 00:58:00|6002.53|5964.53|6001.16|5963.16|6002.53|5964.53|6001.16|5963.16|10
1608166690000|2020-12-17 00:58:10|6000.81|5962.81|5996.46|5958.46|6000.81|5962.81|5996.46|5958.46|10
1608166700000|2020-12-17 00:58:20|5996.3|5958.3|5992.27|5954.27|5996.3|5958.3|5992.27|5954.27|10
1608166710000|2020-12-17 00:58:30|5991.88|5953.88|5991.2|5953.2|5992|5954|5991.2|5953.2|10
1608166720000|2020-12-17 00:58:40|5991.09|5953.09|5992.5|5954.5|5992.5|5954.5|5990.94|5952.94|10
1608166730000|2020-12-17 00:58:50|5993.27|5955.27|5995.31|5957.31|5995.31|5957.31|5993.27|5955.27|10
1608166740000|2020-12-17 00:59:00|5995.42|5957.42|5996.76|5958.76|5996.93|5958.93|5995.42|5957.42|10
1608166750000|2020-12-17 00:59:10|5996.52|5958.52|5994.64|5956.64|5996.52|5958.52|5994.55|5956.55|10
1608166760000|2020-12-17 00:59:20|5994|5956|5994.12|5956.12|5994.13|5956.13|5993.68|5955.68|10
1608166770000|2020-12-17 00:59:30|5994.1|5956.1|5992.28|5954.28|5994.1|5956.1|5992.28|5954.28|10
1608166780000|2020-12-17 00:59:40|5992.12|5954.12|5993.5|5955.5|5993.5|5955.5|5992.11|5954.11|10
1608166790000|2020-12-17 00:59:50|5993.65|5955.65|5994.75|5956.75|5994.82|5956.82|5993.65|5955.65|10
1608166800000|2020-12-17 01:00:00|5995.15|5957.15|5994.83|5956.83|5995.18|5957.18|5994.27|5956.27|10
1608166810000|2020-12-17 01:00:10|5995.34|5957.34|5998.94|5960.94|5998.94|5960.94|5995.34|5957.34|10
1608166820000|2020-12-17 01:00:20|5999.77|5961.77|6005.77|5967.77|6005.77|5967.77|5999.77|5961.77|10
1608166830000|2020-12-17 01:00:30|6005.88|5967.88|6006.8|5968.8|6006.95|5968.95|6005.88|5967.88|10
1608166840000|2020-12-17 01:00:40|6006.84|5968.84|6011.77|5973.77|6012.08|5974.08|6006.84|5968.84|10
1608166850000|2020-12-17 01:00:50|6011.61|5973.61|6013|5975|6013.01|5975.01|6011.4|5973.4|10
1608166860000|2020-12-17 01:01:00|6013.1|5975.1|6012.33|5974.33|6013.72|5975.72|6012.33|5974.33|10
1608166870000|2020-12-17 01:01:10|6012.34|5974.34|6010.36|5972.36|6012.37|5974.37|6010.27|5972.27|10
1608166880000|2020-12-17 01:01:20|6010.53|5972.53|6008.92|5970.92|6010.53|5972.53|6008.74|5970.74|10
1608166890000|2020-12-17 01:01:30|6008.55|5970.55|6007.58|5969.58|6008.55|5970.55|6007.46|5969.46|10
1608166900000|2020-12-17 01:01:40|6007.67|5969.67|6008.37|5970.37|6008.37|5970.37|6007.41|5969.41|10
1608166910000|2020-12-17 01:01:50|6008.2|5970.2|6008.1|5970.1|6008.62|5970.62|6008.1|5970.1|9
1608166920000|2020-12-17 01:02:00|6007.87|5969.87|6006.5|5968.5|6008.4|5970.4|6006.5|5968.5|10
1608166930000|2020-12-17 01:02:10|6006.69|5968.69|6004.97|5966.97|6006.69|5968.69|6004.97|5966.97|9
1608166940000|2020-12-17 01:02:20|6004.85|5966.85|6003.24|5965.24|6005.12|5967.12|6003.18|5965.18|10
1608166950000|2020-12-17 01:02:30|6002.88|5964.88|6001.94|5963.94|6003.02|5965.02|6001.07|5963.07|10
1608166960000|2020-12-17 01:02:40|6002.24|5964.24|6004.12|5966.12|6004.12|5966.12|6002.24|5964.24|10
1608166970000|2020-12-17 01:02:50|6004.15|5966.15|6005.19|5967.19|6005.19|5967.19|6003.96|5965.96|10
1608166980000|2020-12-17 01:03:00|6005.62|5967.62|6005.96|5967.96|6006.26|5968.26|6005.62|5967.62|10
1608166990000|2020-12-17 01:03:10|6005.7|5967.7|6002.49|5964.49|6005.7|5967.7|6001.97|5963.97|10
1608167000000|2020-12-17 01:03:20|6002.59|5964.59|6001.91|5963.91|6002.59|5964.59|6001.58|5963.58|9
1608167010000|2020-12-17 01:03:30|6001.65|5963.65|5999.27|5961.27|6001.65|5963.65|5999.27|5961.27|10
1608167020000|2020-12-17 01:03:40|5998.66|5960.66|5997.91|5959.91|5998.67|5960.67|5997.91|5959.91|10
1608167030000|2020-12-17 01:03:50|5998.33|5960.33|5997.46|5959.46|5998.71|5960.71|5997.46|5959.46|10
1608167040000|2020-12-17 01:04:00|5997.18|5959.18|5997.38|5959.38|5997.38|5959.38|5996.68|5958.68|10
1608167050000|2020-12-17 01:04:10|5997.25|5959.25|5996.23|5958.23|5997.25|5959.25|5995.73|5957.73|10
1608167060000|2020-12-17 01:04:20|5996.32|5958.32|5998.16|5960.16|5998.16|5960.16|5996.32|5958.32|10
1608167070000|2020-12-17 01:04:30|5998.59|5960.59|5998.89|5960.89|5999.13|5961.13|5998.46|5960.46|10
1608167080000|2020-12-17 01:04:40|5998.93|5960.93|5998.13|5960.13|5998.93|5960.93|5998.13|5960.13|10
1608167090000|2020-12-17 01:04:50|5997.72|5959.72|5995.64|5957.64|5997.84|5959.84|5995.64|5957.64|10
1608167100000|2020-12-17 01:05:00|5995.32|5957.32|5993.86|5955.86|5995.32|5957.32|5993.71|5955.71|9
1608167110000|2020-12-17 01:05:10|5993.83|5955.83|5991.04|5953.04|5993.83|5955.83|5991.04|5953.04|10
1608167120000|2020-12-17 01:05:20|5990.43|5952.43|5989.16|5951.16|5990.43|5952.43|5988.26|5950.26|10
1608167130000|2020-12-17 01:05:30|5989.07|5951.07|5994.3|5956.3|5994.3|5956.3|5989.07|5951.07|10
1608167140000|2020-12-17 01:05:40|5994.41|5956.41|5996.9|5958.9|5996.99|5958.99|5994.41|5956.41|10
1608167150000|2020-12-17 01:05:50|5997.56|5959.56|5998.01|5960.01|5998.76|5960.76|5997.55|5959.55|10
1608167160000|2020-12-17 01:06:00|5997.69|5959.69|5997.38|5959.38|5997.92|5959.92|5997.22|5959.22|9
1608167170000|2020-12-17 01:06:10|5997.44|5959.44|5998.78|5960.78|5998.78|5960.78|5997.44|5959.44|10
1608167180000|2020-12-17 01:06:20|5998.76|5960.76|5998.88|5960.88|5999|5961|5998.3|5960.3|10
1608167190000|2020-12-17 01:06:30|5998.85|5960.85|5998.81|5960.81|5999.47|5961.47|5998.7|5960.7|10
1608167200000|2020-12-17 01:06:40|5998.85|5960.85|5997.58|5959.58|5999.05|5961.05|5997.5|5959.5|10
1608167210000|2020-12-17 01:06:50|5996.86|5958.86|5995.71|5957.71|5996.86|5958.86|5995.37|5957.37|10
1608167220000|2020-12-17 01:07:00|5995.62|5957.62|5994.27|5956.27|5996.22|5958.22|5994.27|5956.27|10
1608167230000|2020-12-17 01:07:10|5994.18|5956.18|5992.29|5954.29|5994.18|5956.18|5992.29|5954.29|10
1608167240000|2020-12-17 01:07:20|5992.7|5954.7|5993.85|5955.85|5993.85|5955.85|5992.36|5954.36|9
1608167250000|2020-12-17 01:07:30|5993.88|5955.88|5994.12|5956.12|5994.39|5956.39|5993.88|5955.88|10
1608167260000|2020-12-17 01:07:40|5994.2|5956.2|5994.41|5956.41|5994.91|5956.91|5994.13|5956.13|10
1608167270000|2020-12-17 01:07:50|5994.2|5956.2|5993.94|5955.94|5994.31|5956.31|5993.79|5955.79|10
1608167280000|2020-12-17 01:08:00|5993.79|5955.79|5991.76|5953.76|5994.02|5956.02|5991.76|5953.76|10
1608167290000|2020-12-17 01:08:10|5991.71|5953.71|5991.87|5953.87|5991.87|5953.87|5990.99|5952.99|9
1608167300000|2020-12-17 01:08:20|5991.91|5953.91|5992.75|5954.75|5992.81|5954.81|5991.91|5953.91|10
1608167310000|2020-12-17 01:08:30|5992.83|5954.83|5993.24|5955.24|5993.35|5955.35|5992.83|5954.83|10
1608167320000|2020-12-17 01:08:40|5993.2|5955.2|5995.02|5957.02|5995.02|5957.02|5993.2|5955.2|9
1608167330000|2020-12-17 01:08:50|5995.12|5957.12|5996|5958|5996|5958|5994.79|5956.79|10
1608167340000|2020-12-17 01:09:00|5995.88|5957.88|5998.78|5960.78|5998.82|5960.82|5995.88|5957.88|10
1608167350000|2020-12-17 01:09:10|5998.81|5960.81|6007.69|5969.69|6007.69|5969.69|5998.81|5960.81|10
1608167360000|2020-12-17 01:09:20|6008.43|5970.43|6010.09|5972.09|6010.23|5972.23|6008.43|5970.43|10
1608167370000|2020-12-17 01:09:30|6010.12|5972.12|6013.22|5975.22|6013.22|5975.22|6010.12|5972.12|10
1608167380000|2020-12-17 01:09:40|6013.31|5975.31|6013.43|5975.43|6013.54|5975.54|6011.89|5973.89|10
1608167390000|2020-12-17 01:09:50|6013.07|5975.07|6014.83|5976.83|6014.86|5976.86|6013.07|5975.07|10
1608167400000|2020-12-17 01:10:00|6015.14|5977.14|6016.67|5978.67|6016.67|5978.67|6013.95|5975.95|9
1608167410000|2020-12-17 01:10:10|6016.51|5978.51|6015.87|5977.87|6017.05|5979.05|6015.87|5977.87|10
1608167420000|2020-12-17 01:10:20|6016.82|5978.82|6022.14|5984.14|6022.14|5984.14|6016.82|5978.82|10
1608167430000|2020-12-17 01:10:30|6023.29|5985.29|6027.36|5989.36|6027.36|5989.36|6023.29|5985.29|10
1608167440000|2020-12-17 01:10:40|6026.87|5988.87|6028.66|5990.66|6028.66|5990.66|6025.66|5987.66|10
1608167450000|2020-12-17 01:10:50|6028.44|5990.44|6028.54|5990.54|6029.41|5991.41|6027.77|5989.77|10
1608167460000|2020-12-17 01:11:00|6029.33|5991.33|6038.32|6000.32|6038.32|6000.32|6029.08|5991.08|10
1608167470000|2020-12-17 01:11:10|6037.71|5999.71|6042.84|6004.84|6042.84|6004.84|6037.71|5999.71|10
1608167480000|2020-12-17 01:11:20|6042.83|6004.83|6042.89|6004.89|6044.24|6006.24|6041.82|6003.82|10
1608167490000|2020-12-17 01:11:30|6043.64|6005.64|6046.37|6008.37|6046.56|6008.56|6043.64|6005.64|10
1608167500000|2020-12-17 01:11:40|6045.93|6007.93|6046.32|6008.32|6046.32|6008.32|6045.43|6007.43|10
1608167510000|2020-12-17 01:11:50|6046.08|6008.08|6046.49|6008.49|6046.67|6008.67|6045.97|6007.97|9
1608167520000|2020-12-17 01:12:00|6046.5|6008.5|6046.45|6008.45|6046.5|6008.5|6046.42|6008.42|3
1608167530000|2020-12-17 01:12:10|6046.43|6008.43|6046.83|6008.83|6046.83|6008.83|6046.43|6008.43|5
1608167540000|2020-12-17 01:12:20|6046.9|6008.9|6047.78|6009.78|6047.78|6009.78|6046.9|6008.9|6
1608167550000|2020-12-17 01:12:30|6047.77|6009.77|6048.86|6010.86|6048.86|6010.86|6047.77|6009.77|10
1608167560000|2020-12-17 01:12:40|6048.84|6010.84|6048.62|6010.62|6048.87|6010.87|6048.28|6010.28|10
1608167570000|2020-12-17 01:12:50|6048.47|6010.47|6046.5|6008.5|6049.99|6011.99|6046.5|6008.5|10
1608167580000|2020-12-17 01:13:00|6046.51|6008.51|6045.91|6007.91|6046.51|6008.51|6045.69|6007.69|9
1608167590000|2020-12-17 01:13:10|6045.81|6007.81|6053.29|6015.29|6053.29|6015.29|6045.81|6007.81|10
1608167600000|2020-12-17 01:13:20|6054.03|6016.03|6051.68|6013.68|6054.03|6016.03|6051.4|6013.4|10
1608167610000|2020-12-17 01:13:30|6054.11|6016.11|6057.43|6019.43|6057.43|6019.43|6054.08|6016.08|10
1608167620000|2020-12-17 01:13:40|6058.14|6020.14|6058.04|6020.04|6058.14|6020.14|6055.99|6017.99|10
1608167630000|2020-12-17 01:13:50|6058.57|6020.57|6058.17|6020.17|6059.4|6021.4|6058.17|6020.17|10
1608167640000|2020-12-17 01:14:00|6057.86|6019.86|6058.39|6020.39|6058.39|6020.39|6057.28|6019.28|10
1608167650000|2020-12-17 01:14:10|6058.97|6020.97|6058.5|6020.5|6058.97|6020.97|6058.41|6020.41|10
1608167660000|2020-12-17 01:14:20|6058.56|6020.56|6060.86|6022.86|6060.86|6022.86|6058.49|6020.49|10
1608167670000|2020-12-17 01:14:30|6060.98|6022.98|6060.89|6022.89|6062.06|6024.06|6060.81|6022.81|10
1608167680000|2020-12-17 01:14:40|6061.06|6023.06|6059.96|6021.96|6061.06|6023.06|6059.9|6021.9|10
1608167690000|2020-12-17 01:14:50|6059.28|6021.28|6056.82|6018.82|6059.28|6021.28|6056.82|6018.82|10
1608167700000|2020-12-17 01:15:00|6056.85|6018.85|6056.39|6018.39|6056.85|6018.85|6056.19|6018.19|9
1608167710000|2020-12-17 01:15:10|6057.01|6019.01|6060.4|6022.4|6060.4|6022.4|6057.01|6019.01|10
1608167720000|2020-12-17 01:15:20|6061.1|6023.1|6059.04|6021.04|6061.84|6023.84|6059.04|6021.04|9
1608167730000|2020-12-17 01:15:30|6058.83|6020.83|6053.73|6015.73|6058.83|6020.83|6053.73|6015.73|10
1608167740000|2020-12-17 01:15:40|6053.19|6015.19|6049.28|6011.28|6053.19|6015.19|6049.28|6011.28|10
1608167750000|2020-12-17 01:15:50|6048.58|6010.58|6045.19|6007.19|6048.58|6010.58|6045.19|6007.19|10
1608167760000|2020-12-17 01:16:00|6044.73|6006.73|6040.28|6002.28|6044.73|6006.73|6040.28|6002.28|10
1608167770000|2020-12-17 01:16:10|6040.41|6002.41|6036.44|5998.44|6040.41|6002.41|6036.44|5998.44|10
1608167780000|2020-12-17 01:16:20|6036.48|5998.48|6034.7|5996.7|6036.48|5998.48|6034.7|5996.7|9
1608167790000|2020-12-17 01:16:30|6034.46|5996.46|6035.6|5997.6|6035.6|5997.6|6034.19|5996.19|10
1608167800000|2020-12-17 01:16:40|6035.83|5997.83|6035.5|5997.5|6036.11|5998.11|6035.26|5997.26|10
1608167810000|2020-12-17 01:16:50|6035.37|5997.37|6034.45|5996.45|6035.37|5997.37|6034.37|5996.37|10
1608167820000|2020-12-17 01:17:00|6034.27|5996.27|6034.6|5996.6|6034.6|5996.6|6033.89|5995.89|10
1608167830000|2020-12-17 01:17:10|6034.99|5996.99|6035.76|5997.76|6035.89|5997.89|6034.81|5996.81|9
1608167840000|2020-12-17 01:17:20|6036.71|5998.71|6037.98|5999.98|6038.38|6000.38|6036.71|5998.71|10
1608167850000|2020-12-17 01:17:30|6038.46|6000.46|6038.82|6000.82|6039.02|6001.02|6038.46|6000.46|10
1608167860000|2020-12-17 01:17:40|6038.26|6000.26|6037.06|5999.06|6038.5|6000.5|6037.06|5999.06|10
1608167870000|2020-12-17 01:17:50|6036.89|5998.89|6038.58|6000.58|6038.58|6000.58|6036.89|5998.89|10
1608167880000|2020-12-17 01:18:00|6038.75|6000.75|6039.41|6001.41|6039.54|6001.54|6038.75|6000.75|10
1608167890000|2020-12-17 01:18:10|6038.97|6000.97|6038.11|6000.11|6039.19|6001.19|6037.88|5999.88|10
1608167900000|2020-12-17 01:18:20|6038.48|6000.48|6039.59|6001.59|6039.59|6001.59|6038.45|6000.45|9
1608167910000|2020-12-17 01:18:30|6039.3|6001.3|6037.29|5999.29|6039.3|6001.3|6037.29|5999.29|10
1608167920000|2020-12-17 01:18:40|6037.04|5999.04|6036.45|5998.45|6037.11|5999.11|6036.41|5998.41|10
1608167930000|2020-12-17 01:18:50|6036.53|5998.53|6034.46|5996.46|6036.53|5998.53|6034.46|5996.46|8
1608167940000|2020-12-17 01:19:00|6034.41|5996.41|6033.11|5995.11|6034.67|5996.67|6033.08|5995.08|10
1608167950000|2020-12-17 01:19:10|6033.02|5995.02|6033.99|5995.99|6034.08|5996.08|6032.16|5994.16|10
1608167960000|2020-12-17 01:19:20|6034.11|5996.11|6033.61|5995.61|6034.25|5996.25|6033.49|5995.49|10
1608167970000|2020-12-17 01:19:30|6032.54|5994.54|6028.7|5990.7|6032.54|5994.54|6028.7|5990.7|10
1608167980000|2020-12-17 01:19:40|6028.64|5990.64|6023.81|5985.81|6028.65|5990.65|6023.81|5985.81|10
1608167990000|2020-12-17 01:19:50|6022.77|5984.77|6019.94|5981.94|6022.77|5984.77|6019.94|5981.94|10
1608168000000|2020-12-17 01:20:00|6020.16|5982.16|6017.29|5979.29|6020.16|5982.16|6017.29|5979.29|10
1608168010000|2020-12-17 01:20:10|6016.67|5978.67|6013.06|5975.06|6016.67|5978.67|6013.06|5975.06|10
1608168020000|2020-12-17 01:20:20|6013.09|5975.09|6014.76|5976.76|6015|5977|6013.09|5975.09|10
1608168030000|2020-12-17 01:20:30|6014.17|5976.17|6012.83|5974.83|6014.17|5976.17|6012.64|5974.64|10
1608168040000|2020-12-17 01:20:40|6012.8|5974.8|6015.67|5977.67|6015.67|5977.67|6012.8|5974.8|10
1608168050000|2020-12-17 01:20:50|6015.74|5977.74|6016.05|5978.05|6016.16|5978.16|6015.6|5977.6|9
1608168060000|2020-12-17 01:21:00|6016.24|5978.24|6015.61|5977.61|6016.63|5978.63|6015|5977|10
1608168070000|2020-12-17 01:21:10|6015.71|5977.71|6016.29|5978.29|6016.45|5978.45|6015.56|5977.56|10
1608168080000|2020-12-17 01:21:20|6016.33|5978.33|6014.66|5976.66|6016.33|5978.33|6014.66|5976.66|10
1608168090000|2020-12-17 01:21:30|6014.24|5976.24|6013.84|5975.84|6014.25|5976.25|6012.72|5974.72|10
1608168100000|2020-12-17 01:21:40|6013.97|5975.97|6013.18|5975.18|6013.97|5975.97|6012.8|5974.8|10
1608168110000|2020-12-17 01:21:50|6012.71|5974.71|6013.32|5975.32|6013.68|5975.68|6012.71|5974.71|10
1608168120000|2020-12-17 01:22:00|6013.04|5975.04|6012.12|5974.12|6013.04|5975.04|6012.12|5974.12|10
1608168130000|2020-12-17 01:22:10|6012.58|5974.58|6013.42|5975.42|6013.74|5975.74|6012.44|5974.44|10
1608168140000|2020-12-17 01:22:20|6013.63|5975.63|6012.43|5974.43|6013.71|5975.71|6012.43|5974.43|10
1608168150000|2020-12-17 01:22:30|6012.14|5974.14|6008.62|5970.62|6012.14|5974.14|6008.62|5970.62|10
1608168160000|2020-12-17 01:22:40|6008.86|5970.86|6008.45|5970.45|6009.27|5971.27|6008.37|5970.37|9
1608168170000|2020-12-17 01:22:50|6008.2|5970.2|6005.87|5967.87|6008.2|5970.2|6005.87|5967.87|10
1608168180000|2020-12-17 01:23:00|6005.62|5967.62|6004.85|5966.85|6005.62|5967.62|6004.51|5966.51|10
1608168190000|2020-12-17 01:23:10|6004.71|5966.71|6005.78|5967.78|6006.19|5968.19|6004.71|5966.71|10
1608168200000|2020-12-17 01:23:20|6005.9|5967.9|6005.58|5967.58|6006.47|5968.47|6005.58|5967.58|10
1608168210000|2020-12-17 01:23:30|6005.63|5967.63|6002.99|5964.99|6005.63|5967.63|6002.99|5964.99|10
1608168220000|2020-12-17 01:23:40|6002.37|5964.37|5999.95|5961.95|6002.37|5964.37|5999.95|5961.95|10
1608168230000|2020-12-17 01:23:50|5999.63|5961.63|5997.2|5959.2|5999.63|5961.63|5997.2|5959.2|10
1608168240000|2020-12-17 01:24:00|5997.5|5959.5|5998.51|5960.51|5998.51|5960.51|5997.07|5959.07|10
1608168250000|2020-12-17 01:24:10|5998.32|5960.32|5998.79|5960.79|5998.79|5960.79|5998.04|5960.04|10
1608168260000|2020-12-17 01:24:20|5998.87|5960.87|5998.68|5960.68|5999.13|5961.13|5998.54|5960.54|10
1608168270000|2020-12-17 01:24:30|5998.64|5960.64|6001.81|5963.81|6001.87|5963.87|5998.64|5960.64|10
1608168280000|2020-12-17 01:24:40|6001.97|5963.97|6002.86|5964.86|6002.86|5964.86|6001.66|5963.66|9
1608168290000|2020-12-17 01:24:50|6003.21|5965.21|6005.81|5967.81|6005.81|5967.81|6003.21|5965.21|9
1608168300000|2020-12-17 01:25:00|6006.24|5968.24|6007.41|5969.41|6007.41|5969.41|6006.24|5968.24|10
1608168310000|2020-12-17 01:25:10|6007.46|5969.46|6008.93|5970.93|6008.97|5970.97|6007.41|5969.41|10
1608168320000|2020-12-17 01:25:20|6008.84|5970.84|6008.82|5970.82|6008.84|5970.84|6008.14|5970.14|10
1608168330000|2020-12-17 01:25:30|6009.18|5971.18|6010.27|5972.27|6010.38|5972.38|6008.96|5970.96|10
1608168340000|2020-12-17 01:25:40|6010.54|5972.54|6010.58|5972.58|6010.83|5972.83|6010.27|5972.27|10
1608168350000|2020-12-17 01:25:50|6010.48|5972.48|6009.64|5971.64|6010.48|5972.48|6009.64|5971.64|10
1608168360000|2020-12-17 01:26:00|6009.22|5971.22|6009.6|5971.6|6009.7|5971.7|6008.37|5970.37|10
1608168370000|2020-12-17 01:26:10|6009.59|5971.59|6010.44|5972.44|6010.45|5972.45|6009.49|5971.49|10
1608168380000|2020-12-17 01:26:20|6010.34|5972.34|6010.95|5972.95|6010.95|5972.95|6010.26|5972.26|10
1608168390000|2020-12-17 01:26:30|6010.96|5972.96|6010.74|5972.74|6011.56|5973.56|6010.74|5972.74|10
1608168400000|2020-12-17 01:26:40|6010.25|5972.25|6010.78|5972.78|6010.78|5972.78|6010.07|5972.07|10
1608168410000|2020-12-17 01:26:50|6010.83|5972.83|6013.19|5975.19|6013.19|5975.19|6010.83|5972.83|9
1608168420000|2020-12-17 01:27:00|6012.95|5974.95|6013.02|5975.02|6013.91|5975.91|6012.68|5974.68|10
1608168430000|2020-12-17 01:27:10|6013.26|5975.26|6013.28|5975.28|6013.41|5975.41|6013.03|5975.03|10
1608168440000|2020-12-17 01:27:20|6013.34|5975.34|6012.75|5974.75|6013.61|5975.61|6012.53|5974.53|10
1608168450000|2020-12-17 01:27:30|6012.95|5974.95|6012.72|5974.72|6013.14|5975.14|6012.56|5974.56|10
1608168460000|2020-12-17 01:27:40|6012.78|5974.78|6014.28|5976.28|6014.28|5976.28|6012.65|5974.65|10
1608168470000|2020-12-17 01:27:50|6014.68|5976.68|6015.23|5977.23|6015.34|5977.34|6014.68|5976.68|9
1608168480000|2020-12-17 01:28:00|6015.49|5977.49|6017.31|5979.31|6017.31|5979.31|6015.49|5977.49|10
1608168490000|2020-12-17 01:28:10|6017.9|5979.9|6019.17|5981.17|6019.32|5981.32|6017.9|5979.9|10
1608168500000|2020-12-17 01:28:20|6019.47|5981.47|6020.05|5982.05|6020.33|5982.33|6019.47|5981.47|10
1608168510000|2020-12-17 01:28:30|6020.36|5982.36|6022.45|5984.45|6022.45|5984.45|6020.36|5982.36|10
1608168520000|2020-12-17 01:28:40|6022.81|5984.81|6023.54|5985.54|6023.54|5985.54|6022.81|5984.81|10
1608168530000|2020-12-17 01:28:50|6023.55|5985.55|6023.07|5985.07|6023.69|5985.69|6023|5985|10
1608168540000|2020-12-17 01:29:00|6022.61|5984.61|6022.69|5984.69|6023.13|5985.13|6022.61|5984.61|10
1608168550000|2020-12-17 01:29:10|6023.25|5985.25|6025.4|5987.4|6025.4|5987.4|6023.07|5985.07|10
1608168560000|2020-12-17 01:29:20|6025.66|5987.66|6027.22|5989.22|6027.56|5989.56|6025.66|5987.66|10
1608168570000|2020-12-17 01:29:30|6026.54|5988.54|6025.14|5987.14|6026.54|5988.54|6024.93|5986.93|10
1608168580000|2020-12-17 01:29:40|6025.04|5987.04|6025.82|5987.82|6025.82|5987.82|6024.53|5986.53|9
1608168590000|2020-12-17 01:29:50|6026.46|5988.46|6027.01|5989.01|6027.06|5989.06|6026.31|5988.31|10
1608168600000|2020-12-17 01:30:00|6027.04|5989.04|6028.47|5990.47|6028.47|5990.47|6026.92|5988.92|10
1608168610000|2020-12-17 01:30:10|6029.3|5991.3|6025.71|5987.71|6029.3|5991.3|6025.71|5987.71|10
1608168620000|2020-12-17 01:30:20|6025.01|5987.01|6020.8|5982.8|6025.01|5987.01|6020.8|5982.8|10
1608168630000|2020-12-17 01:30:30|6020.85|5982.85|6020.99|5982.99|6020.99|5982.99|6020.39|5982.39|10
1608168640000|2020-12-17 01:30:40|6020.95|5982.95|6019.02|5981.02|6020.95|5982.95|6018.81|5980.81|10
1608168650000|2020-12-17 01:30:50|6019.05|5981.05|6023.56|5985.56|6023.56|5985.56|6018.9|5980.9|10
1608168660000|2020-12-17 01:31:00|6023.83|5985.83|6025.73|5987.73|6026.48|5988.48|6023.83|5985.83|9
1608168670000|2020-12-17 01:31:10|6025.36|5987.36|6022.09|5984.09|6025.36|5987.36|6021.98|5983.98|10
1608168680000|2020-12-17 01:31:20|6021.84|5983.84|6019.39|5981.39|6022.22|5984.22|6019.39|5981.39|10
1608168690000|2020-12-17 01:31:30|6018.91|5980.91|6016.31|5978.31|6019.04|5981.04|6016.31|5978.31|10
1608168700000|2020-12-17 01:31:40|6016.28|5978.28|6011.96|5973.96|6016.28|5978.28|6011.96|5973.96|10
1608168710000|2020-12-17 01:31:50|6012.22|5974.22|6011.52|5973.52|6012.22|5974.22|6011.13|5973.13|10
1608168720000|2020-12-17 01:32:00|6011.41|5973.41|6010.95|5972.95|6011.41|5973.41|6010.46|5972.46|9
1608168730000|2020-12-17 01:32:10|6010.88|5972.88|6011.16|5973.16|6011.16|5973.16|6010.35|5972.35|10
1608168740000|2020-12-17 01:32:20|6011.23|5973.23|6013.07|5975.07|6013.07|5975.07|6011.23|5973.23|10
1608168750000|2020-12-17 01:32:30|6013.35|5975.35|6013.41|5975.41|6013.69|5975.69|6013.2|5975.2|10
1608168760000|2020-12-17 01:32:40|6013.3|5975.3|6014.58|5976.58|6014.7|5976.7|6013.3|5975.3|10
1608168770000|2020-12-17 01:32:50|6014.79|5976.79|6016.15|5978.15|6016.15|5978.15|6014.79|5976.79|10
1608168780000|2020-12-17 01:33:00|6016.5|5978.5|6016.29|5978.29|6016.5|5978.5|6016.12|5978.12|10
1608168790000|2020-12-17 01:33:10|6016.33|5978.33|6012.5|5974.5|6016.48|5978.48|6012.5|5974.5|10
1608168800000|2020-12-17 01:33:20|6012.01|5974.01|6009.57|5971.57|6012.01|5974.01|6009.57|5971.57|10
1608168810000|2020-12-17 01:33:30|6009.74|5971.74|6008.21|5970.21|6009.84|5971.84|6008.04|5970.04|10
1608168820000|2020-12-17 01:33:40|6008.41|5970.41|6005.72|5967.72|6008.41|5970.41|6005.68|5967.68|10
1608168830000|2020-12-17 01:33:50|6006.13|5968.13|6007.14|5969.14|6007.14|5969.14|6006.11|5968.11|10
1608168840000|2020-12-17 01:34:00|6007.34|5969.34|6007.66|5969.66|6008.41|5970.41|6007.34|5969.34|10
1608168850000|2020-12-17 01:34:10|6007.45|5969.45|6008.1|5970.1|6008.1|5970.1|6007.19|5969.19|10
1608168860000|2020-12-17 01:34:20|6009.12|5971.12|6010.24|5972.24|6010.24|5972.24|6009.12|5971.12|10
1608168870000|2020-12-17 01:34:30|6011.1|5973.1|6011.64|5973.64|6011.79|5973.79|6010.88|5972.88|10
1608168880000|2020-12-17 01:34:40|6011.06|5973.06|6009.17|5971.17|6011.06|5973.06|6009.17|5971.17|10
1608168890000|2020-12-17 01:34:50|6009|5971|6006.71|5968.71|6009|5971|6006.71|5968.71|9
1608168900000|2020-12-17 01:35:00|6006.53|5968.53|6005.51|5967.51|6006.53|5968.53|6005.25|5967.25|10
1608168910000|2020-12-17 01:35:10|6005.21|5967.21|6004.29|5966.29|6005.27|5967.27|6004.29|5966.29|10
1608168920000|2020-12-17 01:35:20|6004.2|5966.2|6002.71|5964.71|6004.2|5966.2|6002.36|5964.36|10
1608168930000|2020-12-17 01:35:30|6002.67|5964.67|6001.07|5963.07|6002.7|5964.7|6000.94|5962.94|10
1608168940000|2020-12-17 01:35:40|6000.91|5962.91|5996.76|5958.76|6000.91|5962.91|5996.73|5958.73|10
1608168950000|2020-12-17 01:35:50|5997.25|5959.25|5997.94|5959.94|5997.94|5959.94|5997.15|5959.15|9
1608168960000|2020-12-17 01:36:00|5997.78|5959.78|5997.77|5959.77|5997.86|5959.86|5997.43|5959.43|10
1608168970000|2020-12-17 01:36:10|5997.39|5959.39|5995.74|5957.74|5997.39|5959.39|5995.74|5957.74|10
1608168980000|2020-12-17 01:36:20|5995.78|5957.78|5996.53|5958.53|5996.55|5958.55|5995.77|5957.77|10
1608168990000|2020-12-17 01:36:30|5996.37|5958.37|5998.1|5960.1|5998.13|5960.13|5996.37|5958.37|10
1608169000000|2020-12-17 01:36:40|5997.92|5959.92|5997.73|5959.73|5997.97|5959.97|5997.73|5959.73|10
1608169010000|2020-12-17 01:36:50|5997.76|5959.76|5996.17|5958.17|5997.76|5959.76|5995.95|5957.95|9
1608169020000|2020-12-17 01:37:00|5995.03|5957.03|5994.67|5956.67|5995.82|5957.82|5994.57|5956.57|10
1608169030000|2020-12-17 01:37:10|5994.03|5956.03|5992.97|5954.97|5994.03|5956.03|5992.5|5954.5|10
1608169040000|2020-12-17 01:37:20|5993.45|5955.45|5995.4|5957.4|5995.4|5957.4|5993.45|5955.45|10
1608169050000|2020-12-17 01:37:30|5995.61|5957.61|5996.71|5958.71|5997.29|5959.29|5995.61|5957.61|10
1608169060000|2020-12-17 01:37:40|5996.45|5958.45|5994.69|5956.69|5996.45|5958.45|5994.69|5956.69|10
1608169070000|2020-12-17 01:37:50|5994.38|5956.38|5993.05|5955.05|5994.38|5956.38|5993.05|5955.05|10
1608169080000|2020-12-17 01:38:00|5993.27|5955.27|5993.12|5955.12|5993.35|5955.35|5993.12|5955.12|10
1608169090000|2020-12-17 01:38:10|5993.1|5955.1|5994.87|5956.87|5994.87|5956.87|5993.1|5955.1|10
1608169100000|2020-12-17 01:38:20|5995.25|5957.25|5997.8|5959.8|5997.99|5959.99|5995.25|5957.25|10
1608169110000|2020-12-17 01:38:30|5998.42|5960.42|5998.89|5960.89|5998.91|5960.91|5998.24|5960.24|10
1608169120000|2020-12-17 01:38:40|5998.86|5960.86|5997.01|5959.01|5998.86|5960.86|5997.01|5959.01|10
1608169130000|2020-12-17 01:38:50|5997.12|5959.12|5996.9|5958.9|5997.12|5959.12|5996.64|5958.64|9
1608169140000|2020-12-17 01:39:00|5996.81|5958.81|5994.56|5956.56|5996.81|5958.81|5994.56|5956.56|10
1608169150000|2020-12-17 01:39:10|5993.99|5955.99|5991.34|5953.34|5993.99|5955.99|5991.29|5953.29|10
1608169160000|2020-12-17 01:39:20|5990.88|5952.88|5991.66|5953.66|5991.66|5953.66|5990.68|5952.68|10
1608169170000|2020-12-17 01:39:30|5991.93|5953.93|5994.09|5956.09|5994.09|5956.09|5991.93|5953.93|10
1608169180000|2020-12-17 01:39:40|5994.14|5956.14|5993.12|5955.12|5994.14|5956.14|5992.89|5954.89|10
1608169190000|2020-12-17 01:39:50|5992.94|5954.94|5992.36|5954.36|5992.94|5954.94|5992.29|5954.29|10
1608169200000|2020-12-17 01:40:00|5992.39|5954.39|5992.84|5954.84|5992.84|5954.84|5991.94|5953.94|10
1608169210000|2020-12-17 01:40:10|5993.42|5955.42|5995.04|5957.04|5995.04|5957.04|5993.42|5955.42|10
1608169220000|2020-12-17 01:40:20|5995.21|5957.21|5996.99|5958.99|5996.99|5958.99|5995.21|5957.21|10
1608169230000|2020-12-17 01:40:30|5996.48|5958.48|5995.53|5957.53|5996.66|5958.66|5995.53|5957.53|10
1608169240000|2020-12-17 01:40:40|5995.71|5957.71|5996.42|5958.42|5996.42|5958.42|5995.71|5957.71|10
1608169250000|2020-12-17 01:40:50|5996.57|5958.57|6000.29|5962.29|6000.29|5962.29|5996.57|5958.57|10
1608169260000|2020-12-17 01:41:00|6000.63|5962.63|6000.3|5962.3|6001.78|5963.78|6000.3|5962.3|10
1608169270000|2020-12-17 01:41:10|6000.22|5962.22|5997.94|5959.94|6000.22|5962.22|5997.94|5959.94|10
1608169280000|2020-12-17 01:41:20|5998.01|5960.01|5997.87|5959.87|5998.02|5960.02|5997.77|5959.77|9
1608169290000|2020-12-17 01:41:30|5998.35|5960.35|5998.78|5960.78|5998.8|5960.8|5998.02|5960.02|10
1608169300000|2020-12-17 01:41:40|5999.12|5961.12|5998.33|5960.33|5999.26|5961.26|5998.33|5960.33|10
1608169310000|2020-12-17 01:41:50|5998.12|5960.12|5997.35|5959.35|5998.12|5960.12|5997.35|5959.35|10
1608169320000|2020-12-17 01:42:00|5997.37|5959.37|5998.21|5960.21|5998.3|5960.3|5997.37|5959.37|9
1608169330000|2020-12-17 01:42:10|5998.34|5960.34|6001.37|5963.37|6001.39|5963.39|5998.34|5960.34|10
1608169340000|2020-12-17 01:42:20|6001.31|5963.31|6002.52|5964.52|6002.55|5964.55|6001.31|5963.31|10
1608169350000|2020-12-17 01:42:30|6002.64|5964.64|6001.73|5963.73|6002.64|5964.64|6001.73|5963.73|10
1608169360000|2020-12-17 01:42:40|6001.56|5963.56|6000.5|5962.5|6001.56|5963.56|6000.46|5962.46|10
1608169370000|2020-12-17 01:42:50|6000.41|5962.41|5999.42|5961.42|6000.96|5962.96|5999.42|5961.42|10
1608169380000|2020-12-17 01:43:00|5999.4|5961.4|5999.24|5961.24|5999.4|5961.4|5999.05|5961.05|10
1608169390000|2020-12-17 01:43:10|5999.14|5961.14|5998.74|5960.74|5999.2|5961.2|5998.74|5960.74|10
1608169400000|2020-12-17 01:43:20|5998.77|5960.77|5998.1|5960.1|5999.03|5961.03|5998.09|5960.09|10
1608169410000|2020-12-17 01:43:30|5998.3|5960.3|5998.43|5960.43|5998.43|5960.43|5997.94|5959.94|9
1608169420000|2020-12-17 01:43:40|5998.39|5960.39|5996.4|5958.4|5998.39|5960.39|5996.4|5958.4|9
1608169430000|2020-12-17 01:43:50|5996.44|5958.44|5994.15|5956.15|5996.44|5958.44|5994.15|5956.15|10
1608169440000|2020-12-17 01:44:00|5994.04|5956.04|5994.14|5956.14|5994.6|5956.6|5994.04|5956.04|9
1608169450000|2020-12-17 01:44:10|5994.15|5956.15|5995.33|5957.33|5995.48|5957.48|5994.15|5956.15|10
1608169460000|2020-12-17 01:44:20|5995.32|5957.32|5995.18|5957.18|5995.81|5957.81|5995.18|5957.18|10
1608169470000|2020-12-17 01:44:30|5994.98|5956.98|5992.41|5954.41|5994.98|5956.98|5992.41|5954.41|10
1608169480000|2020-12-17 01:44:40|5992.3|5954.3|5990.84|5952.84|5992.3|5954.3|5990.84|5952.84|10
1608169490000|2020-12-17 01:44:50|5990.86|5952.86|5991.8|5953.8|5991.86|5953.86|5990.76|5952.76|10
1608169500000|2020-12-17 01:45:00|5991.82|5953.82|5993.37|5955.37|5993.37|5955.37|5991.8|5953.8|10
1608169510000|2020-12-17 01:45:10|5993.39|5955.39|5994.82|5956.82|5994.92|5956.92|5993.39|5955.39|9
1608169520000|2020-12-17 01:45:20|5994.93|5956.93|5996.8|5958.8|5996.8|5958.8|5994.93|5956.93|10
1608169530000|2020-12-17 01:45:30|5996.83|5958.83|6000.5|5962.5|6000.5|5962.5|5996.83|5958.83|10
1608169540000|2020-12-17 01:45:40|6000.55|5962.55|6000.06|5962.06|6000.55|5962.55|6000.01|5962.01|10
1608169550000|2020-12-17 01:45:50|5999.98|5961.98|6000.29|5962.29|6000.3|5962.3|5999.96|5961.96|10
1608169560000|2020-12-17 01:46:00|6000.19|5962.19|6000.62|5962.62|6000.62|5962.62|6000.1|5962.1|10
1608169570000|2020-12-17 01:46:10|6000.75|5962.75|6002.43|5964.43|6002.43|5964.43|6000.75|5962.75|10
1608169580000|2020-12-17 01:46:20|6002.36|5964.36|6002.61|5964.61|6002.85|5964.85|6002.32|5964.32|10
1608169590000|2020-12-17 01:46:30|6002.73|5964.73|6003.6|5965.6|6003.6|5965.6|6002.47|5964.47|10
1608169600000|2020-12-17 01:46:40|6003.48|5965.48|6003.64|5965.64|6004.04|5966.04|6003.48|5965.48|9
1608169610000|2020-12-17 01:46:50|6003.53|5965.53|6003.68|5965.68|6003.78|5965.78|6003.45|5965.45|9
1608169620000|2020-12-17 01:47:00|6003.72|5965.72|6004.04|5966.04|6004.04|5966.04|6003.45|5965.45|9
1608169630000|2020-12-17 01:47:10|6004.5|5966.5|6005.97|5967.97|6005.97|5967.97|6004.23|5966.23|10
1608169640000|2020-12-17 01:47:20|6006.24|5968.24|6007.96|5969.96|6007.96|5969.96|6006.24|5968.24|10
1608169650000|2020-12-17 01:47:30|6008.45|5970.45|6008.5|5970.5|6008.57|5970.57|6008.32|5970.32|9
1608169660000|2020-12-17 01:47:40|6008.94|5970.94|6010.27|5972.27|6010.27|5972.27|6008.94|5970.94|10
1608169670000|2020-12-17 01:47:50|6009.94|5971.94|6012.02|5974.02|6012.02|5974.02|6009.94|5971.94|10
1608169680000|2020-12-17 01:48:00|6012.41|5974.41|6015.89|5977.89|6015.89|5977.89|6012.41|5974.41|10
1608169690000|2020-12-17 01:48:10|6015.78|5977.78|6015.86|5977.86|6016.06|5978.06|6015.57|5977.57|10
1608169700000|2020-12-17 01:48:20|6016.08|5978.08|6016.85|5978.85|6016.85|5978.85|6015.98|5977.98|9
1608169710000|2020-12-17 01:48:30|6016.61|5978.61|6016.4|5978.4|6017|5979|6016.4|5978.4|10
1608169720000|2020-12-17 01:48:40|6015.59|5977.59|6011.68|5973.68|6015.61|5977.61|6011.68|5973.68|10
1608169730000|2020-12-17 01:48:50|6011.27|5973.27|6009.15|5971.15|6011.27|5973.27|6009.15|5971.15|10
1608169740000|2020-12-17 01:49:00|6008.59|5970.59|6006.69|5968.69|6008.59|5970.59|6006.49|5968.49|10
1608169750000|2020-12-17 01:49:10|6007.08|5969.08|6007.67|5969.67|6007.74|5969.74|6007.04|5969.04|10
1608169760000|2020-12-17 01:49:20|6007.58|5969.58|6009.88|5971.88|6009.88|5971.88|6007.58|5969.58|10
1608169770000|2020-12-17 01:49:30|6009.96|5971.96|6010.9|5972.9|6010.9|5972.9|6009.83|5971.83|9
1608169780000|2020-12-17 01:49:40|6010.75|5972.75|6010.24|5972.24|6011.01|5973.01|6010.22|5972.22|9
1608169790000|2020-12-17 01:49:50|6010.05|5972.05|6007.96|5969.96|6010.05|5972.05|6007.96|5969.96|10
1608169800000|2020-12-17 01:50:00|6007.79|5969.79|6005.8|5967.8|6007.79|5969.79|6005.8|5967.8|10
1608169810000|2020-12-17 01:50:10|6005.65|5967.65|6006.15|5968.15|6006.25|5968.25|6005.44|5967.44|10
1608169820000|2020-12-17 01:50:20|6006.17|5968.17|6008.99|5970.99|6008.99|5970.99|6006.17|5968.17|10
1608169830000|2020-12-17 01:50:30|6009.03|5971.03|6010.14|5972.14|6010.14|5972.14|6009.03|5971.03|10
1608169840000|2020-12-17 01:50:40|6010.06|5972.06|6009.46|5971.46|6010.18|5972.18|6009.46|5971.46|9
1608169850000|2020-12-17 01:50:50|6009.14|5971.14|6008.01|5970.01|6009.14|5971.14|6007.78|5969.78|10
1608169860000|2020-12-17 01:51:00|6008.11|5970.11|6008.23|5970.23|6008.27|5970.27|6008.11|5970.11|10
1608169870000|2020-12-17 01:51:10|6008.26|5970.26|6008.72|5970.72|6008.75|5970.75|6008.26|5970.26|10
1608169880000|2020-12-17 01:51:20|6008.8|5970.8|6007.92|5969.92|6008.8|5970.8|6007.92|5969.92|10
1608169890000|2020-12-17 01:51:30|6006.59|5968.59|6004.54|5966.54|6006.59|5968.59|6004.4|5966.4|10
1608169900000|2020-12-17 01:51:40|6004.41|5966.41|6003.57|5965.57|6004.41|5966.41|6003.57|5965.57|9
1608169910000|2020-12-17 01:51:50|6003.25|5965.25|6002.94|5964.94|6003.25|5965.25|6002.65|5964.65|10
1608169920000|2020-12-17 01:52:00|6002.95|5964.95|6003.46|5965.46|6003.61|5965.61|6002.78|5964.78|10
1608169930000|2020-12-17 01:52:10|6003.43|5965.43|6001.85|5963.85|6003.43|5965.43|6001.84|5963.84|10
1608169940000|2020-12-17 01:52:20|6002.01|5964.01|6003.57|5965.57|6003.57|5965.57|6001.49|5963.49|10
1608169950000|2020-12-17 01:52:30|6004|5966|6008.78|5970.78|6008.78|5970.78|6004|5966|10
1608169960000|2020-12-17 01:52:40|6009.34|5971.34|6010.19|5972.19|6010.67|5972.67|6009.34|5971.34|10
1608169970000|2020-12-17 01:52:50|6010.11|5972.11|6009.42|5971.42|6010.11|5972.11|6009.12|5971.12|9
1608169980000|2020-12-17 01:53:00|6009.35|5971.35|6007.2|5969.2|6009.45|5971.45|6007.2|5969.2|8
1608169990000|2020-12-17 01:53:10|6007.19|5969.19|6006.68|5968.68|6007.19|5969.19|6006.01|5968.01|10
1608170000000|2020-12-17 01:53:20|6006.75|5968.75|6006.42|5968.42|6006.85|5968.85|6006.42|5968.42|10
1608170010000|2020-12-17 01:53:30|6006.5|5968.5|6004.16|5966.16|6006.5|5968.5|6004.16|5966.16|10
1608170020000|2020-12-17 01:53:40|6004.03|5966.03|6002.37|5964.37|6004.03|5966.03|6002.37|5964.37|10
1608170030000|2020-12-17 01:53:50|6002.45|5964.45|6002.07|5964.07|6002.58|5964.58|6001.89|5963.89|10
1608170040000|2020-12-17 01:54:00|6002.06|5964.06|6001.94|5963.94|6002.06|5964.06|6001.64|5963.64|10
1608170050000|2020-12-17 01:54:10|6001.7|5963.7|6002.41|5964.41|6002.41|5964.41|6001.62|5963.62|10
1608170060000|2020-12-17 01:54:20|6002.49|5964.49|6004.68|5966.68|6004.68|5966.68|6002.49|5964.49|9
1608170070000|2020-12-17 01:54:30|6004.84|5966.84|6005.77|5967.77|6005.94|5967.94|6004.84|5966.84|10
1608170080000|2020-12-17 01:54:40|6006.43|5968.43|6009.39|5971.39|6009.39|5971.39|6006.43|5968.43|10
1608170090000|2020-12-17 01:54:50|6009.4|5971.4|6007.91|5969.91|6009.44|5971.44|6007.88|5969.88|10
1608170100000|2020-12-17 01:55:00|6007.8|5969.8|6007.66|5969.66|6007.87|5969.87|6006.87|5968.87|10
1608170110000|2020-12-17 01:55:10|6007.77|5969.77|6008.89|5970.89|6008.89|5970.89|6007.77|5969.77|10
1608170120000|2020-12-17 01:55:20|6008.78|5970.78|6010.8|5972.8|6010.89|5972.89|6008.78|5970.78|10
1608170130000|2020-12-17 01:55:30|6010.9|5972.9|6013.3|5975.3|6013.3|5975.3|6010.9|5972.9|10
1608170140000|2020-12-17 01:55:40|6013.61|5975.61|6014.36|5976.36|6014.66|5976.66|6013.6|5975.6|10
1608170150000|2020-12-17 01:55:50|6014.48|5976.48|6015.06|5977.06|6015.19|5977.19|6014.12|5976.12|10
1608170160000|2020-12-17 01:56:00|6015.59|5977.59|6016.95|5978.95|6016.95|5978.95|6015.5|5977.5|10
1608170170000|2020-12-17 01:56:10|6017.42|5979.42|6019.35|5981.35|6019.47|5981.47|6017.42|5979.42|10
1608170180000|2020-12-17 01:56:20|6019.09|5981.09|6019.36|5981.36|6019.36|5981.36|6018.4|5980.4|8
1608170190000|2020-12-17 01:56:30|6019.24|5981.24|6020.23|5982.23|6020.23|5982.23|6019.15|5981.15|10
1608170200000|2020-12-17 01:56:40|6020.03|5982.03|6021.14|5983.14|6021.14|5983.14|6020.03|5982.03|10
1608170210000|2020-12-17 01:56:50|6020.99|5982.99|6020.57|5982.57|6021.06|5983.06|6020.57|5982.57|9
1608170220000|2020-12-17 01:57:00|6020.39|5982.39|6018.63|5980.63|6020.39|5982.39|6018.63|5980.63|8
1608170230000|2020-12-17 01:57:10|6018.38|5980.38|6017.34|5979.34|6018.38|5980.38|6017.34|5979.34|9
1608170240000|2020-12-17 01:57:20|6017.1|5979.1|6017.42|5979.42|6017.66|5979.66|6017.08|5979.08|8
1608170250000|2020-12-17 01:57:30|6017.48|5979.48|6017.36|5979.36|6017.61|5979.61|6016.99|5978.99|10
1608170260000|2020-12-17 01:57:40|6017.34|5979.34|6018.04|5980.04|6018.22|5980.22|6017.34|5979.34|10
1608170270000|2020-12-17 01:57:50|6018.12|5980.12|6018.31|5980.31|6018.31|5980.31|6018.08|5980.08|9
1608170280000|2020-12-17 01:58:00|6018.12|5980.12|6018.24|5980.24|6018.48|5980.48|6017.97|5979.97|9
1608170290000|2020-12-17 01:58:10|6018.02|5980.02|6018.22|5980.22|6018.25|5980.25|6017.78|5979.78|10
1608170300000|2020-12-17 01:58:20|6018.19|5980.19|6018.17|5980.17|6018.65|5980.65|6018.17|5980.17|8
1608170310000|2020-12-17 01:58:30|6018.24|5980.24|6018.31|5980.31|6018.39|5980.39|6017.96|5979.96|10
1608170320000|2020-12-17 01:58:40|6018.3|5980.3|6018.22|5980.22|6018.3|5980.3|6017.95|5979.95|10
1608170330000|2020-12-17 01:58:50|6018.21|5980.21|6018.15|5980.15|6018.32|5980.32|6018.09|5980.09|10
1608170340000|2020-12-17 01:59:00|6017.7|5979.7|6015.71|5977.71|6017.7|5979.7|6015.71|5977.71|10
1608170350000|2020-12-17 01:59:10|6015.84|5977.84|6012.81|5974.81|6015.84|5977.84|6012.81|5974.81|10
1608170360000|2020-12-17 01:59:20|6012.65|5974.65|6012.6|5974.6|6012.65|5974.65|6012.4|5974.4|8
1608170370000|2020-12-17 01:59:30|6012.47|5974.47|6011.14|5973.14|6012.47|5974.47|6011.14|5973.14|10
1608170380000|2020-12-17 01:59:40|6011.2|5973.2|6011.85|5973.85|6011.85|5973.85|6011.18|5973.18|10
1608170390000|2020-12-17 01:59:50|6011.8|5973.8|6011.45|5973.45|6011.96|5973.96|6011.45|5973.45|10
1608170400000|2020-12-17 02:00:00|6011.55|5973.55|6009.8|5971.8|6011.55|5973.55|6009.8|5971.8|10
1608170410000|2020-12-17 02:00:10|6009.83|5971.83|6009.11|5971.11|6009.83|5971.83|6009.11|5971.11|10
1608170420000|2020-12-17 02:00:20|6009.43|5971.43|6009.52|5971.52|6009.52|5971.52|6009.17|5971.17|10
1608170430000|2020-12-17 02:00:30|6009.84|5971.84|6011.46|5973.46|6011.46|5973.46|6009.84|5971.84|10
1608170440000|2020-12-17 02:00:40|6011.77|5973.77|6014.35|5976.35|6014.35|5976.35|6011.77|5973.77|10
1608170450000|2020-12-17 02:00:50|6014.71|5976.71|6016.26|5978.26|6016.26|5978.26|6014.71|5976.71|9
1608170460000|2020-12-17 02:01:00|6016.28|5978.28|6015.97|5977.97|6016.49|5978.49|6015.97|5977.97|10
1608170470000|2020-12-17 02:01:10|6015.81|5977.81|6014.69|5976.69|6015.85|5977.85|6014.69|5976.69|10
1608170480000|2020-12-17 02:01:20|6014.31|5976.31|6013.01|5975.01|6014.31|5976.31|6012.83|5974.83|10
1608170490000|2020-12-17 02:01:30|6013.27|5975.27|6014.89|5976.89|6014.89|5976.89|6013.27|5975.27|10
1608170500000|2020-12-17 02:01:40|6014.94|5976.94|6016.53|5978.53|6016.53|5978.53|6014.93|5976.93|10
1608170510000|2020-12-17 02:01:50|6016.48|5978.48|6014.97|5976.97|6016.63|5978.63|6014.97|5976.97|10
1608170520000|2020-12-17 02:02:00|6014.72|5976.72|6013.8|5975.8|6014.72|5976.72|6013.8|5975.8|9
1608170530000|2020-12-17 02:02:10|6013.72|5975.72|6013.92|5975.92|6014.19|5976.19|6013.72|5975.72|10
1608170540000|2020-12-17 02:02:20|6013.74|5975.74|6011.94|5973.94|6013.92|5975.92|6011.94|5973.94|10
1608170550000|2020-12-17 02:02:30|6011.88|5973.88|6009|5971|6011.88|5973.88|6009|5971|10
1608170560000|2020-12-17 02:02:40|6008.1|5970.1|5998.14|5960.14|6008.1|5970.1|5998.14|5960.14|10
1608170570000|2020-12-17 02:02:50|5997.68|5959.68|5995.86|5957.86|5997.68|5959.68|5995.86|5957.86|9
1608170580000|2020-12-17 02:03:00|5995.71|5957.71|5995.9|5957.9|5996.48|5958.48|5995.71|5957.71|9
1608170590000|2020-12-17 02:03:10|5995.27|5957.27|5989.32|5951.32|5995.27|5957.27|5989.32|5951.32|10
1608170600000|2020-12-17 02:03:20|5989.15|5951.15|5987.76|5949.76|5989.15|5951.15|5987.76|5949.76|10
1608170610000|2020-12-17 02:03:30|5986.47|5948.47|5985.7|5947.7|5986.47|5948.47|5985.39|5947.39|10
1608170620000|2020-12-17 02:03:40|5986.16|5948.16|5986.97|5948.97|5987.03|5949.03|5986.13|5948.13|9
1608170630000|2020-12-17 02:03:50|5987.16|5949.16|5986.08|5948.08|5987.16|5949.16|5986.01|5948.01|10
1608170640000|2020-12-17 02:04:00|5985.98|5947.98|5986.76|5948.76|5986.86|5948.86|5985.98|5947.98|10
1608170650000|2020-12-17 02:04:10|5986.63|5948.63|5984.81|5946.81|5986.63|5948.63|5984.78|5946.78|10
1608170660000|2020-12-17 02:04:20|5984.52|5946.52|5983.81|5945.81|5984.52|5946.52|5982.88|5944.88|10
1608170670000|2020-12-17 02:04:30|5984.28|5946.28|5985.54|5947.54|5985.66|5947.66|5984.28|5946.28|9
1608170680000|2020-12-17 02:04:40|5985.4|5947.4|5985.11|5947.11|5985.67|5947.67|5985.11|5947.11|10
1608170690000|2020-12-17 02:04:50|5984.71|5946.71|5985.21|5947.21|5985.21|5947.21|5984.45|5946.45|10
1608170700000|2020-12-17 02:05:00|5985.11|5947.11|5985.18|5947.18|5985.33|5947.33|5984.91|5946.91|10
1608170710000|2020-12-17 02:05:10|5985.03|5947.03|5983.41|5945.41|5985.03|5947.03|5983.41|5945.41|10
1608170720000|2020-12-17 02:05:20|5983.19|5945.19|5982.84|5944.84|5983.28|5945.28|5982.63|5944.63|10
1608170730000|2020-12-17 02:05:30|5982.88|5944.88|5984.32|5946.32|5984.32|5946.32|5982.88|5944.88|10
1608170740000|2020-12-17 02:05:40|5985.31|5947.31|5987.97|5949.97|5987.97|5949.97|5985.31|5947.31|10
1608170750000|2020-12-17 02:05:50|5988.61|5950.61|5993.69|5955.69|5993.86|5955.86|5988.61|5950.61|10
1608170760000|2020-12-17 02:06:00|5993.73|5955.73|5995.42|5957.42|5995.42|5957.42|5993.68|5955.68|10
1608170770000|2020-12-17 02:06:10|5995.26|5957.26|5993.3|5955.3|5995.26|5957.26|5993.3|5955.3|10
1608170780000|2020-12-17 02:06:20|5993.32|5955.32|5991.01|5953.01|5993.32|5955.32|5991.01|5953.01|10
1608170790000|2020-12-17 02:06:30|5990.72|5952.72|5989.76|5951.76|5990.72|5952.72|5989.71|5951.71|9
1608170800000|2020-12-17 02:06:40|5989.74|5951.74|5990.37|5952.37|5990.49|5952.49|5989.74|5951.74|10
1608170810000|2020-12-17 02:06:50|5990.44|5952.44|5990.58|5952.58|5990.58|5952.58|5990.06|5952.06|10
1608170820000|2020-12-17 02:07:00|5990.48|5952.48|5991.62|5953.62|5991.62|5953.62|5990.37|5952.37|10
1608170830000|2020-12-17 02:07:10|5991.6|5953.6|5994.7|5956.7|5994.7|5956.7|5991.6|5953.6|10
1608170840000|2020-12-17 02:07:20|5994.91|5956.91|5995.3|5957.3|5995.35|5957.35|5994.91|5956.91|10
1608170850000|2020-12-17 02:07:30|5995.15|5957.15|5995.93|5957.93|5995.93|5957.93|5995.11|5957.11|10
1608170860000|2020-12-17 02:07:40|5995.85|5957.85|5996.02|5958.02|5996.02|5958.02|5995.59|5957.59|9
1608170870000|2020-12-17 02:07:50|5996.49|5958.49|5995.26|5957.26|5996.49|5958.49|5995.26|5957.26|10
1608170880000|2020-12-17 02:08:00|5995.67|5957.67|5995.25|5957.25|5996.04|5958.04|5995.25|5957.25|9
1608170890000|2020-12-17 02:08:10|5995.28|5957.28|5994.59|5956.59|5995.51|5957.51|5994.59|5956.59|9
1608170900000|2020-12-17 02:08:20|5994.66|5956.66|5994.25|5956.25|5994.75|5956.75|5994.22|5956.22|9
1608170910000|2020-12-17 02:08:30|5994.22|5956.22|5995.31|5957.31|5995.31|5957.31|5994.21|5956.21|10
1608170920000|2020-12-17 02:08:40|5995.33|5957.33|5996.15|5958.15|5996.15|5958.15|5995.26|5957.26|10
1608170930000|2020-12-17 02:08:50|5996.19|5958.19|5995.07|5957.07|5996.19|5958.19|5994.95|5956.95|10
1608170940000|2020-12-17 02:09:00|5995.05|5957.05|5994.01|5956.01|5995.2|5957.2|5993.96|5955.96|10
1608170950000|2020-12-17 02:09:10|5993.59|5955.59|5990.68|5952.68|5993.6|5955.6|5990.68|5952.68|10
1608170960000|2020-12-17 02:09:20|5990.44|5952.44|5986.85|5948.85|5990.44|5952.44|5986.85|5948.85|9
1608170970000|2020-12-17 02:09:30|5986.7|5948.7|5986.96|5948.96|5986.96|5948.96|5985.48|5947.48|10
1608170980000|2020-12-17 02:09:40|5987.08|5949.08|5987.52|5949.52|5987.52|5949.52|5986.99|5948.99|9
1608170990000|2020-12-17 02:09:50|5987.65|5949.65|5989.33|5951.33|5989.61|5951.61|5987.65|5949.65|10
1608171000000|2020-12-17 02:10:00|5989.4|5951.4|5989.55|5951.55|5989.67|5951.67|5989.27|5951.27|9
1608171010000|2020-12-17 02:10:10|5989.24|5951.24|5986.69|5948.69|5989.24|5951.24|5986.69|5948.69|10
1608171020000|2020-12-17 02:10:20|5986.73|5948.73|5986.86|5948.86|5986.86|5948.86|5986.18|5948.18|9
1608171030000|2020-12-17 02:10:30|5986.74|5948.74|5984.58|5946.58|5986.74|5948.74|5984.58|5946.58|9
1608171040000|2020-12-17 02:10:40|5984.37|5946.37|5984.18|5946.18|5984.49|5946.49|5983.9|5945.9|9
1608171050000|2020-12-17 02:10:50|5984.07|5946.07|5984.98|5946.98|5984.98|5946.98|5984.07|5946.07|10
1608171060000|2020-12-17 02:11:00|5985.39|5947.39|5987.14|5949.14|5987.14|5949.14|5985.39|5947.39|10
1608171070000|2020-12-17 02:11:10|5987.25|5949.25|5986.89|5948.89|5987.36|5949.36|5986.89|5948.89|10
1608171080000|2020-12-17 02:11:20|5987.25|5949.25|5989.11|5951.11|5989.11|5951.11|5987.25|5949.25|10
1608171090000|2020-12-17 02:11:30|5989.87|5951.87|5989.5|5951.5|5990|5952|5989.27|5951.27|10
1608171100000|2020-12-17 02:11:40|5989.4|5951.4|5989.19|5951.19|5989.51|5951.51|5988.89|5950.89|10
1608171110000|2020-12-17 02:11:50|5989.16|5951.16|5989.8|5951.8|5989.89|5951.89|5989.16|5951.16|10
1608171120000|2020-12-17 02:12:00|5989.7|5951.7|5991.3|5953.3|5991.3|5953.3|5989.59|5951.59|10
1608171130000|2020-12-17 02:12:10|5991.37|5953.37|5995.34|5957.34|5995.34|5957.34|5991.37|5953.37|10
1608171140000|2020-12-17 02:12:20|5995.26|5957.26|5998.28|5960.28|5998.28|5960.28|5995.26|5957.26|10
1608171150000|2020-12-17 02:12:30|5998.38|5960.38|6000.34|5962.34|6000.34|5962.34|5998.38|5960.38|10
1608171160000|2020-12-17 02:12:40|6000.03|5962.03|6002.24|5964.24|6002.24|5964.24|5999.74|5961.74|10
1608171170000|2020-12-17 02:12:50|6002.33|5964.33|6003.98|5965.98|6003.98|5965.98|6002.21|5964.21|10
1608171180000|2020-12-17 02:13:00|6003.88|5965.88|6006.42|5968.42|6006.42|5968.42|6003.88|5965.88|10
1608171190000|2020-12-17 02:13:10|6006.54|5968.54|6007.75|5969.75|6007.75|5969.75|6006.52|5968.52|10
1608171200000|2020-12-17 02:13:20|6007.77|5969.77|6009.84|5971.84|6009.84|5971.84|6007.58|5969.58|9
1608171210000|2020-12-17 02:13:30|6009.67|5971.67|6012.32|5974.32|6012.32|5974.32|6009.67|5971.67|10
1608171220000|2020-12-17 02:13:40|6012.25|5974.25|6012.47|5974.47|6012.62|5974.62|6012.23|5974.23|9
1608171230000|2020-12-17 02:13:50|6012.59|5974.59|6013.1|5975.1|6013.1|5975.1|6012.48|5974.48|10
1608171240000|2020-12-17 02:14:00|6013.42|5975.42|6010.64|5972.64|6013.42|5975.42|6010.64|5972.64|10
1608171250000|2020-12-17 02:14:10|6010.11|5972.11|6008.3|5970.3|6010.11|5972.11|6008.3|5970.3|10
1608171260000|2020-12-17 02:14:20|6008.53|5970.53|6007.91|5969.91|6009.07|5971.07|6007.91|5969.91|9
1608171270000|2020-12-17 02:14:30|6008.24|5970.24|6008.24|5970.24|6008.39|5970.39|6007.96|5969.96|9
1608171280000|2020-12-17 02:14:40|6008.28|5970.28|6010.25|5972.25|6010.25|5972.25|6008.28|5970.28|10
1608171290000|2020-12-17 02:14:50|6010.74|5972.74|6010.58|5972.58|6011.88|5973.88|6010.53|5972.53|9
1608171300000|2020-12-17 02:15:00|6010.51|5972.51|6009.16|5971.16|6010.51|5972.51|6009.16|5971.16|9
1608171310000|2020-12-17 02:15:10|6009.28|5971.28|6010.52|5972.52|6010.52|5972.52|6009.28|5971.28|10
1608171320000|2020-12-17 02:15:20|6010.62|5972.62|6011.49|5973.49|6011.65|5973.65|6010.62|5972.62|10
1608171330000|2020-12-17 02:15:30|6011.77|5973.77|6013.12|5975.12|6013.16|5975.16|6011.77|5973.77|10
1608171340000|2020-12-17 02:15:40|6013.02|5975.02|6011.79|5973.79|6013.02|5975.02|6011.72|5973.72|10
1608171350000|2020-12-17 02:15:50|6011.55|5973.55|6012.36|5974.36|6012.36|5974.36|6011.31|5973.31|9
1608171360000|2020-12-17 02:16:00|6013.07|5975.07|6013.15|5975.15|6013.18|5975.18|6012.97|5974.97|9
1608171370000|2020-12-17 02:16:10|6013.24|5975.24|6011.4|5973.4|6013.24|5975.24|6011.07|5973.07|10
1608171380000|2020-12-17 02:16:20|6010.86|5972.86|6009.82|5971.82|6010.86|5972.86|6009.42|5971.42|10
1608171390000|2020-12-17 02:16:30|6009.89|5971.89|6009.89|5971.89|6010.3|5972.3|6009.89|5971.89|9
1608171400000|2020-12-17 02:16:40|6009.74|5971.74|6011.36|5973.36|6011.36|5973.36|6009.74|5971.74|10
1608171410000|2020-12-17 02:16:50|6012.16|5974.16|6013.58|5975.58|6013.58|5975.58|6012.16|5974.16|10
1608171420000|2020-12-17 02:17:00|6013.83|5975.83|6014.36|5976.36|6014.36|5976.36|6013.56|5975.56|9
1608171430000|2020-12-17 02:17:10|6014.54|5976.54|6014.59|5976.59|6014.71|5976.71|6014.15|5976.15|9
1608171440000|2020-12-17 02:17:20|6014.62|5976.62|6013|5975|6014.68|5976.68|6013|5975|10
1608171450000|2020-12-17 02:17:30|6012.78|5974.78|6012.45|5974.45|6012.85|5974.85|6012.35|5974.35|10
1608171460000|2020-12-17 02:17:40|6012.39|5974.39|6012.77|5974.77|6012.77|5974.77|6011.99|5973.99|10
1608171470000|2020-12-17 02:17:50|6013.31|5975.31|6012.6|5974.6|6013.61|5975.61|6012.48|5974.48|10
1608171480000|2020-12-17 02:18:00|6012.69|5974.69|6012.98|5974.98|6013.17|5975.17|6012.69|5974.69|10
1608171490000|2020-12-17 02:18:10|6013.15|5975.15|6013.51|5975.51|6013.73|5975.73|6013.15|5975.15|10
1608171500000|2020-12-17 02:18:20|6013.53|5975.53|6013.28|5975.28|6013.59|5975.59|6012.83|5974.83|10
1608171510000|2020-12-17 02:18:30|6013.78|5975.78|6012.78|5974.78|6013.92|5975.92|6012.78|5974.78|10
1608171520000|2020-12-17 02:18:40|6012.66|5974.66|6011.8|5973.8|6012.85|5974.85|6011.77|5973.77|9
1608171530000|2020-12-17 02:18:50|6011.66|5973.66|6011.35|5973.35|6011.7|5973.7|6011.33|5973.33|10
1608171540000|2020-12-17 02:19:00|6011.17|5973.17|6009.72|5971.72|6011.17|5973.17|6009.72|5971.72|10
1608171550000|2020-12-17 02:19:10|6009.68|5971.68|6009.21|5971.21|6009.75|5971.75|6009.11|5971.11|10
1608171560000|2020-12-17 02:19:20|6008.67|5970.67|6007.66|5969.66|6008.67|5970.67|6007.66|5969.66|9
1608171570000|2020-12-17 02:19:30|6007.81|5969.81|6007.7|5969.7|6007.92|5969.92|6007.54|5969.54|10
1608171580000|2020-12-17 02:19:40|6007.59|5969.59|6006.85|5968.85|6007.6|5969.6|6006.79|5968.79|10
1608171590000|2020-12-17 02:19:50|6006.64|5968.64|6008.22|5970.22|6008.22|5970.22|6006.59|5968.59|10
1608171600000|2020-12-17 02:20:00|6008.61|5970.61|6010.88|5972.88|6011.25|5973.25|6008.61|5970.61|10
1608171610000|2020-12-17 02:20:10|6011.17|5973.17|6014.34|5976.34|6014.34|5976.34|6011.17|5973.17|10
1608171620000|2020-12-17 02:20:20|6015.1|5977.1|6017.32|5979.32|6017.32|5979.32|6014.99|5976.99|10
1608171630000|2020-12-17 02:20:30|6017.34|5979.34|6018.04|5980.04|6018.37|5980.37|6017.34|5979.34|10
1608171640000|2020-12-17 02:20:40|6017.43|5979.43|6019.86|5981.86|6019.86|5981.86|6017.43|5979.43|10
1608171650000|2020-12-17 02:20:50|6019.92|5981.92|6020.38|5982.38|6020.38|5982.38|6019.92|5981.92|10
1608171660000|2020-12-17 02:21:00|6020.71|5982.71|6019.29|5981.29|6021.18|5983.18|6019.29|5981.29|10
1608171670000|2020-12-17 02:21:10|6019.26|5981.26|6016.52|5978.52|6019.26|5981.26|6016.46|5978.46|10
1608171680000|2020-12-17 02:21:20|6016.45|5978.45|6017.13|5979.13|6017.13|5979.13|6016.43|5978.43|8
1608171690000|2020-12-17 02:21:30|6017.26|5979.26|6017.42|5979.42|6017.65|5979.65|6017.25|5979.25|10
1608171700000|2020-12-17 02:21:40|6017.67|5979.67|6015.55|5977.55|6018.26|5980.26|6014.98|5976.98|10
1608171710000|2020-12-17 02:21:50|6014.98|5976.98|6011.79|5973.79|6014.98|5976.98|6011.79|5973.79|10
1608171720000|2020-12-17 02:22:00|6011.87|5973.87|6014.9|5976.9|6014.9|5976.9|6011.82|5973.82|9
1608171730000|2020-12-17 02:22:10|6015.3|5977.3|6016.68|5978.68|6016.68|5978.68|6015.3|5977.3|10
1608171740000|2020-12-17 02:22:20|6016.34|5978.34|6017.35|5979.35|6017.51|5979.51|6016.34|5978.34|10
1608171750000|2020-12-17 02:22:30|6017.54|5979.54|6015.97|5977.97|6017.54|5979.54|6015.97|5977.97|9
1608171760000|2020-12-17 02:22:40|6015.87|5977.87|6014.87|5976.87|6015.87|5977.87|6014.72|5976.72|10
1608171770000|2020-12-17 02:22:50|6015.07|5977.07|6014.86|5976.86|6015.13|5977.13|6014.54|5976.54|10
1608171780000|2020-12-17 02:23:00|6014.8|5976.8|6016.64|5978.64|6016.64|5978.64|6014.8|5976.8|10
1608171790000|2020-12-17 02:23:10|6017.02|5979.02|6017.82|5979.82|6017.82|5979.82|6016.8|5978.8|10
1608171800000|2020-12-17 02:23:20|6017.83|5979.83|6020.48|5982.48|6020.54|5982.54|6017.83|5979.83|10
1608171810000|2020-12-17 02:23:30|6020.39|5982.39|6020.92|5982.92|6020.92|5982.92|6020.39|5982.39|10
1608171820000|2020-12-17 02:23:40|6021.25|5983.25|6021.78|5983.78|6021.78|5983.78|6021.25|5983.25|10
1608171830000|2020-12-17 02:23:50|6021.67|5983.67|6022.53|5984.53|6022.54|5984.54|6021.48|5983.48|10
1608171840000|2020-12-17 02:24:00|6022.54|5984.54|6023.85|5985.85|6023.85|5985.85|6022.48|5984.48|10
1608171850000|2020-12-17 02:24:10|6023.78|5985.78|6025.02|5987.02|6025.13|5987.13|6023.78|5985.78|10
1608171860000|2020-12-17 02:24:20|6025.05|5987.05|6025.76|5987.76|6026.06|5988.06|6025.05|5987.05|10
1608171870000|2020-12-17 02:24:30|6025.78|5987.78|6025.94|5987.94|6025.94|5987.94|6024.87|5986.87|10
1608171880000|2020-12-17 02:24:40|6026.53|5988.53|6028.78|5990.78|6029.48|5991.48|6026.52|5988.52|10
1608171890000|2020-12-17 02:24:50|6028.81|5990.81|6024.33|5986.33|6028.81|5990.81|6024.33|5986.33|10
1608171900000|2020-12-17 02:25:00|6022.86|5984.86|6019.26|5981.26|6022.86|5984.86|6019.26|5981.26|10
1608171910000|2020-12-17 02:25:10|6018.99|5980.99|6018.27|5980.27|6019.07|5981.07|6017.88|5979.88|10
1608171920000|2020-12-17 02:25:20|6018.28|5980.28|6016.84|5978.84|6018.49|5980.49|6016.84|5978.84|9
1608171930000|2020-12-17 02:25:30|6017|5979|6012.34|5974.34|6017|5979|6012.34|5974.34|10
1608171940000|2020-12-17 02:25:40|6011.9|5973.9|6010.23|5972.23|6011.9|5973.9|6009.71|5971.71|10
1608171950000|2020-12-17 02:25:50|6010.48|5972.48|6011.28|5973.28|6011.44|5973.44|6009.82|5971.82|10
1608171960000|2020-12-17 02:26:00|6011.49|5973.49|6011.8|5973.8|6012.45|5974.45|6011.49|5973.49|10
1608171970000|2020-12-17 02:26:10|6011.91|5973.91|6011.16|5973.16|6011.95|5973.95|6011.06|5973.06|9
1608171980000|2020-12-17 02:26:20|6011.01|5973.01|6010.92|5972.92|6011.01|5973.01|6010.61|5972.61|10
1608171990000|2020-12-17 02:26:30|6010.97|5972.97|6012.76|5974.76|6012.83|5974.83|6010.97|5972.97|10
1608172000000|2020-12-17 02:26:40|6013.47|5975.47|6013.01|5975.01|6014|5976|6013.01|5975.01|9
1608172010000|2020-12-17 02:26:50|6012.73|5974.73|6010.28|5972.28|6013.04|5975.04|6010.28|5972.28|10
1608172020000|2020-12-17 02:27:00|6010.3|5972.3|6006.71|5968.71|6010.3|5972.3|6006.71|5968.71|10
1608172030000|2020-12-17 02:27:10|6006.83|5968.83|6005.58|5967.58|6006.83|5968.83|6005.58|5967.58|10
1608172040000|2020-12-17 02:27:20|6005.33|5967.33|6006.46|5968.46|6006.46|5968.46|6005.33|5967.33|10
1608172050000|2020-12-17 02:27:30|6006.51|5968.51|6007.31|5969.31|6007.5|5969.5|6006.51|5968.51|10
1608172060000|2020-12-17 02:27:40|6007.36|5969.36|6007.47|5969.47|6007.99|5969.99|6007.36|5969.36|10
1608172070000|2020-12-17 02:27:50|6007.45|5969.45|6007.22|5969.22|6007.62|5969.62|6007.22|5969.22|9
1608172080000|2020-12-17 02:28:00|6007.18|5969.18|6006.77|5968.77|6007.23|5969.23|6006.66|5968.66|9
1608172090000|2020-12-17 02:28:10|6006.75|5968.75|6006.19|5968.19|6006.79|5968.79|6005.99|5967.99|9
1608172100000|2020-12-17 02:28:20|6006.84|5968.84|6008.14|5970.14|6008.14|5970.14|6006.84|5968.84|10
1608172110000|2020-12-17 02:28:30|6007.93|5969.93|6007.99|5969.99|6008.12|5970.12|6007.66|5969.66|10
1608172120000|2020-12-17 02:28:40|6007.97|5969.97|6008.15|5970.15|6008.26|5970.26|6007.65|5969.65|10
1608172130000|2020-12-17 02:28:50|6008.26|5970.26|6009.99|5971.99|6009.99|5971.99|6008.07|5970.07|10
1608172140000|2020-12-17 02:29:00|6009.97|5971.97|6010.04|5972.04|6011.02|5973.02|6009.97|5971.97|10
1608172150000|2020-12-17 02:29:10|6010.44|5972.44|6009.32|5971.32|6010.44|5972.44|6009.21|5971.21|9
1608172160000|2020-12-17 02:29:20|6009.19|5971.19|6008.91|5970.91|6009.19|5971.19|6008.74|5970.74|9
1608172170000|2020-12-17 02:29:30|6008.85|5970.85|6009.53|5971.53|6009.57|5971.57|6008.75|5970.75|10
1608172180000|2020-12-17 02:29:40|6009.46|5971.46|6007.92|5969.92|6009.61|5971.61|6007.92|5969.92|10
1608172190000|2020-12-17 02:29:50|6007.45|5969.45|6007.32|5969.32|6007.55|5969.55|6007.11|5969.11|10
1608172200000|2020-12-17 02:30:00|6007.37|5969.37|6006.99|5968.99|6007.37|5969.37|6006.37|5968.37|10
1608172210000|2020-12-17 02:30:10|6007.47|5969.47|6007.4|5969.4|6007.86|5969.86|6007.28|5969.28|9
1608172220000|2020-12-17 02:30:20|6007.1|5969.1|6006.83|5968.83|6007.13|5969.13|6006.24|5968.24|10
1608172230000|2020-12-17 02:30:30|6006.78|5968.78|6005.63|5967.63|6006.78|5968.78|6005.63|5967.63|9
1608172240000|2020-12-17 02:30:40|6005.36|5967.36|6006.09|5968.09|6006.09|5968.09|6005.14|5967.14|10
1608172250000|2020-12-17 02:30:50|6006.06|5968.06|6004.96|5966.96|6006.32|5968.32|6004.96|5966.96|9
1608172260000|2020-12-17 02:31:00|6005.1|5967.1|6004.16|5966.16|6005.1|5967.1|6004.16|5966.16|10
1608172270000|2020-12-17 02:31:10|6003.99|5965.99|6002.29|5964.29|6003.99|5965.99|6002.29|5964.29|10
1608172280000|2020-12-17 02:31:20|6002.2|5964.2|6002.91|5964.91|6002.91|5964.91|6001.65|5963.65|10
1608172290000|2020-12-17 02:31:30|6003.32|5965.32|6005.67|5967.67|6005.74|5967.74|6003.32|5965.32|10
1608172300000|2020-12-17 02:31:40|6005.58|5967.58|6004.87|5966.87|6005.79|5967.79|6004.87|5966.87|10
1608172310000|2020-12-17 02:31:50|6004.37|5966.37|6002.68|5964.68|6004.49|5966.49|6002.66|5964.66|10
1608172320000|2020-12-17 02:32:00|6002.58|5964.58|6000.62|5962.62|6002.58|5964.58|6000.62|5962.62|9
1608172330000|2020-12-17 02:32:10|6000.6|5962.6|6000.5|5962.5|6000.6|5962.6|5999.99|5961.99|10
1608172340000|2020-12-17 02:32:20|6000.8|5962.8|6002.76|5964.76|6002.76|5964.76|6000.8|5962.8|10
1608172350000|2020-12-17 02:32:30|6002.65|5964.65|6004.1|5966.1|6004.1|5966.1|6002.65|5964.65|10
1608172360000|2020-12-17 02:32:40|6004.46|5966.46|6004.83|5966.83|6004.83|5966.83|6004.25|5966.25|10
1608172370000|2020-12-17 02:32:50|6004.36|5966.36|6004.48|5966.48|6004.57|5966.57|6004.13|5966.13|10
1608172380000|2020-12-17 02:33:00|6004.45|5966.45|6003.14|5965.14|6004.45|5966.45|6003.14|5965.14|10
1608172390000|2020-12-17 02:33:10|6002.8|5964.8|6003.5|5965.5|6003.57|5965.57|6002.72|5964.72|10
1608172400000|2020-12-17 02:33:20|6003.47|5965.47|6003.51|5965.51|6003.62|5965.62|6003.32|5965.32|10
1608172410000|2020-12-17 02:33:30|6003.57|5965.57|6003.62|5965.62|6003.75|5965.75|6003.47|5965.47|10
1608172420000|2020-12-17 02:33:40|6003.71|5965.71|6001.21|5963.21|6003.9|5965.9|6001.21|5963.21|10
1608172430000|2020-12-17 02:33:50|6001.23|5963.23|5997.73|5959.73|6001.23|5963.23|5997.73|5959.73|10
1608172440000|2020-12-17 02:34:00|5997.61|5959.61|5996.96|5958.96|5997.61|5959.61|5996.89|5958.89|9
1608172450000|2020-12-17 02:34:10|5997|5959|5997.1|5959.1|5997.82|5959.82|5997|5959|10
1608172460000|2020-12-17 02:34:20|5997.26|5959.26|5996.66|5958.66|5997.36|5959.36|5996.55|5958.55|10
1608172470000|2020-12-17 02:34:30|5996.67|5958.67|5996.25|5958.25|5996.69|5958.69|5996.25|5958.25|10
1608172480000|2020-12-17 02:34:40|5996.26|5958.26|5997.05|5959.05|5997.05|5959.05|5996.19|5958.19|10
1608172490000|2020-12-17 02:34:50|5997.22|5959.22|5998.45|5960.45|5998.45|5960.45|5997.22|5959.22|9
1608172500000|2020-12-17 02:35:00|5998.26|5960.26|5997.97|5959.97|5998.31|5960.31|5997.97|5959.97|10
1608172510000|2020-12-17 02:35:10|5997.86|5959.86|5997.25|5959.25|5997.98|5959.98|5997.25|5959.25|9
1608172520000|2020-12-17 02:35:20|5997.21|5959.21|5996.85|5958.85|5997.21|5959.21|5996.85|5958.85|8
1608172530000|2020-12-17 02:35:30|5996.92|5958.92|5996.52|5958.52|5996.92|5958.92|5996.4|5958.4|10
1608172540000|2020-12-17 02:35:40|5996.62|5958.62|6000.53|5962.53|6000.53|5962.53|5996.62|5958.62|10
1608172550000|2020-12-17 02:35:50|6001.25|5963.25|6003.55|5965.55|6003.55|5965.55|6001.25|5963.25|10
1608172560000|2020-12-17 02:36:00|6003.71|5965.71|6005.02|5967.02|6005.02|5967.02|6003.71|5965.71|10
1608172570000|2020-12-17 02:36:10|6005.15|5967.15|6006.02|5968.02|6006.11|5968.11|6005.15|5967.15|10
1608172580000|2020-12-17 02:36:20|6006.12|5968.12|6006.57|5968.57|6006.58|5968.58|6005.82|5967.82|10
1608172590000|2020-12-17 02:36:30|6006.77|5968.77|6007.71|5969.71|6007.71|5969.71|6006.77|5968.77|10
1608172600000|2020-12-17 02:36:40|6008.05|5970.05|6007.96|5969.96|6008.06|5970.06|6007.96|5969.96|9
1608172610000|2020-12-17 02:36:50|6008.42|5970.42|6009.98|5971.98|6009.98|5971.98|6008.42|5970.42|10
1608172620000|2020-12-17 02:37:00|6009.97|5971.97|6013.16|5975.16|6013.16|5975.16|6009.85|5971.85|10
1608172630000|2020-12-17 02:37:10|6013.58|5975.58|6014.99|5976.99|6015.1|5977.1|6013.58|5975.58|10
1608172640000|2020-12-17 02:37:20|6015.13|5977.13|6015.01|5977.01|6015.25|5977.25|6014.91|5976.91|10
1608172650000|2020-12-17 02:37:30|6014.81|5976.81|6012.34|5974.34|6014.81|5976.81|6012.34|5974.34|10
1608172660000|2020-12-17 02:37:40|6012.01|5974.01|6011.89|5973.89|6012.01|5974.01|6011.09|5973.09|9
1608172670000|2020-12-17 02:37:50|6011.85|5973.85|6013.82|5975.82|6013.82|5975.82|6011.85|5973.85|10
1608172680000|2020-12-17 02:38:00|6014.02|5976.02|6015.05|5977.05|6015.34|5977.34|6014.02|5976.02|10
1608172690000|2020-12-17 02:38:10|6014.94|5976.94|6013.05|5975.05|6015.01|5977.01|6013.05|5975.05|10
1608172700000|2020-12-17 02:38:20|6013.2|5975.2|6013.84|5975.84|6013.97|5975.97|6013.2|5975.2|10
1608172710000|2020-12-17 02:38:30|6013.56|5975.56|6013.11|5975.11|6013.56|5975.56|6013.07|5975.07|10
1608172720000|2020-12-17 02:38:40|6013.1|5975.1|6012.57|5974.57|6013.1|5975.1|6012.31|5974.31|10
1608172730000|2020-12-17 02:38:50|6012.35|5974.35|6013.23|5975.23|6013.23|5975.23|6012.35|5974.35|10
1608172740000|2020-12-17 02:39:00|6013.63|5975.63|6014.8|5976.8|6014.8|5976.8|6013.54|5975.54|9
1608172750000|2020-12-17 02:39:10|6014.9|5976.9|6013.79|5975.79|6014.93|5976.93|6013.79|5975.79|10
1608172760000|2020-12-17 02:39:20|6013.44|5975.44|6012.64|5974.64|6013.44|5975.44|6012.28|5974.28|10
1608172770000|2020-12-17 02:39:30|6012.63|5974.63|6013.81|5975.81|6013.81|5975.81|6012.63|5974.63|10
1608172780000|2020-12-17 02:39:40|6013.82|5975.82|6013.32|5975.32|6013.82|5975.82|6013.32|5975.32|9
1608172790000|2020-12-17 02:39:50|6013.53|5975.53|6012.44|5974.44|6013.53|5975.53|6012.44|5974.44|10
1608172800000|2020-12-17 02:40:00|6012.45|5974.45|6012.26|5974.26|6012.58|5974.58|6012.09|5974.09|10
1608172810000|2020-12-17 02:40:10|6012.25|5974.25|6012.35|5974.35|6012.35|5974.35|6012.04|5974.04|10
1608172820000|2020-12-17 02:40:20|6012.29|5974.29|6011.14|5973.14|6012.34|5974.34|6011.14|5973.14|10
1608172830000|2020-12-17 02:40:30|6011.06|5973.06|6010.54|5972.54|6011.06|5973.06|6010.24|5972.24|10
1608172840000|2020-12-17 02:40:40|6010.75|5972.75|6011.43|5973.43|6011.49|5973.49|6010.64|5972.64|10
1608172850000|2020-12-17 02:40:50|6011.8|5973.8|6013.73|5975.73|6013.73|5975.73|6011.8|5973.8|10
1608172860000|2020-12-17 02:41:00|6013.97|5975.97|6015.11|5977.11|6015.11|5977.11|6013.92|5975.92|10
1608172870000|2020-12-17 02:41:10|6015.41|5977.41|6019.18|5981.18|6019.3|5981.3|6015.41|5977.41|10
1608172880000|2020-12-17 02:41:20|6019.22|5981.22|6022.87|5984.87|6022.87|5984.87|6019.22|5981.22|10
1608172890000|2020-12-17 02:41:30|6022.67|5984.67|6022.35|5984.35|6022.69|5984.69|6021.76|5983.76|10
1608172900000|2020-12-17 02:41:40|6022.3|5984.3|6023.36|5985.36|6023.36|5985.36|6022.3|5984.3|9
1608172910000|2020-12-17 02:41:50|6023.75|5985.75|6024.1|5986.1|6025.03|5987.03|6023.65|5985.65|10
1608172920000|2020-12-17 02:42:00|6023.95|5985.95|6024.03|5986.03|6024.24|5986.24|6023.58|5985.58|10
1608172930000|2020-12-17 02:42:10|6023.98|5985.98|6021.34|5983.34|6023.98|5985.98|6020.65|5982.65|10
1608172940000|2020-12-17 02:42:20|6021.53|5983.53|6021.87|5983.87|6021.87|5983.87|6021.26|5983.26|9
1608172950000|2020-12-17 02:42:30|6021.74|5983.74|6023.24|5985.24|6023.33|5985.33|6021.74|5983.74|10
1608172960000|2020-12-17 02:42:40|6023.35|5985.35|6026.56|5988.56|6026.56|5988.56|6023.35|5985.35|10
1608172970000|2020-12-17 02:42:50|6026.76|5988.76|6029.22|5991.22|6029.22|5991.22|6026.76|5988.76|9
1608172980000|2020-12-17 02:43:00|6029.19|5991.19|6026.94|5988.94|6029.25|5991.25|6026.94|5988.94|10
1608172990000|2020-12-17 02:43:10|6026.9|5988.9|6025.3|5987.3|6027.16|5989.16|6025.3|5987.3|10
1608173000000|2020-12-17 02:43:20|6025.37|5987.37|6027.79|5989.79|6027.79|5989.79|6025.37|5987.37|10
1608173010000|2020-12-17 02:43:30|6028.11|5990.11|6029.67|5991.67|6029.67|5991.67|6028.06|5990.06|10
1608173020000|2020-12-17 02:43:40|6029.86|5991.86|6032.96|5994.96|6032.96|5994.96|6029.86|5991.86|10
1608173030000|2020-12-17 02:43:50|6033.28|5995.28|6033.43|5995.43|6034.17|5996.17|6033.06|5995.06|9
1608173040000|2020-12-17 02:44:00|6033.49|5995.49|6032.03|5994.03|6033.49|5995.49|6031.96|5993.96|10
1608173050000|2020-12-17 02:44:10|6031.9|5993.9|6033.71|5995.71|6033.71|5995.71|6031.9|5993.9|10
1608173060000|2020-12-17 02:44:20|6033.93|5995.93|6034.24|5996.24|6034.82|5996.82|6033.9|5995.9|10
1608173070000|2020-12-17 02:44:30|6034.39|5996.39|6033.66|5995.66|6034.8|5996.8|6033.35|5995.35|9
1608173080000|2020-12-17 02:44:40|6033.73|5995.73|6033.4|5995.4|6033.87|5995.87|6033.4|5995.4|10
1608173090000|2020-12-17 02:44:50|6033.09|5995.09|6031.19|5993.19|6033.21|5995.21|6031.19|5993.19|10
1608173100000|2020-12-17 02:45:00|6030.94|5992.94|6030.38|5992.38|6030.94|5992.94|6029.85|5991.85|10
1608173110000|2020-12-17 02:45:10|6030.48|5992.48|6032.14|5994.14|6032.14|5994.14|6030.43|5992.43|10
1608173120000|2020-12-17 02:45:20|6032.25|5994.25|6033.78|5995.78|6033.78|5995.78|6032.25|5994.25|10
1608173130000|2020-12-17 02:45:30|6033.69|5995.69|6034.36|5996.36|6034.36|5996.36|6033.69|5995.69|10
1608173140000|2020-12-17 02:45:40|6034.41|5996.41|6033.39|5995.39|6035|5997|6033.29|5995.29|10
1608173150000|2020-12-17 02:45:50|6033|5995|6034.23|5996.23|6034.23|5996.23|6032.83|5994.83|10
1608173160000|2020-12-17 02:46:00|6034.16|5996.16|6034.31|5996.31|6034.54|5996.54|6033.94|5995.94|10
1608173170000|2020-12-17 02:46:10|6034.42|5996.42|6035.44|5997.44|6035.44|5997.44|6034.12|5996.12|10
1608173180000|2020-12-17 02:46:20|6035.76|5997.76|6037.28|5999.28|6037.28|5999.28|6035.63|5997.63|10
1608173190000|2020-12-17 02:46:30|6037.18|5999.18|6037.51|5999.51|6037.69|5999.69|6037.18|5999.18|10
1608173200000|2020-12-17 02:46:40|6037.5|5999.5|6037.97|5999.97|6037.97|5999.97|6037.16|5999.16|10
1608173210000|2020-12-17 02:46:50|6037.93|5999.93|6039.6|6001.6|6039.6|6001.6|6037.93|5999.93|10
1608173220000|2020-12-17 02:47:00|6039.58|6001.58|6038.06|6000.06|6039.78|6001.78|6038.06|6000.06|10
1608173230000|2020-12-17 02:47:10|6037.52|5999.52|6036.96|5998.96|6037.52|5999.52|6036.52|5998.52|9
1608173240000|2020-12-17 02:47:20|6036.98|5998.98|6037.24|5999.24|6037.29|5999.29|6036.87|5998.87|9
1608173250000|2020-12-17 02:47:30|6037.07|5999.07|6037.84|5999.84|6037.87|5999.87|6037.07|5999.07|9
1608173260000|2020-12-17 02:47:40|6037.88|5999.88|6038.22|6000.22|6038.5|6000.5|6037.88|5999.88|10
1608173270000|2020-12-17 02:47:50|6037.66|5999.66|6037.42|5999.42|6037.66|5999.66|6037.16|5999.16|10
1608173280000|2020-12-17 02:48:00|6037.13|5999.13|6037.12|5999.12|6037.13|5999.13|6036.56|5998.56|9
1608173290000|2020-12-17 02:48:10|6036.73|5998.73|6037.09|5999.09|6037.2|5999.2|6036.73|5998.73|10
1608173300000|2020-12-17 02:48:20|6037.13|5999.13|6037.43|5999.43|6037.66|5999.66|6037|5999|10
1608173310000|2020-12-17 02:48:30|6037.15|5999.15|6035.54|5997.54|6037.15|5999.15|6035.54|5997.54|9
1608173320000|2020-12-17 02:48:40|6035.09|5997.09|6032.12|5994.12|6035.09|5997.09|6032|5994|10
1608173330000|2020-12-17 02:48:50|6031.13|5993.13|6029.97|5991.97|6031.37|5993.37|6029.97|5991.97|10
1608173340000|2020-12-17 02:49:00|6029.89|5991.89|6030.88|5992.88|6030.9|5992.9|6029.89|5991.89|10
1608173350000|2020-12-17 02:49:10|6031.37|5993.37|6030.62|5992.62|6031.54|5993.54|6030.62|5992.62|10
1608173360000|2020-12-17 02:49:20|6030.72|5992.72|6029.37|5991.37|6030.72|5992.72|6029.37|5991.37|10
1608173370000|2020-12-17 02:49:30|6029.54|5991.54|6027.48|5989.48|6029.7|5991.7|6027.48|5989.48|10
1608173380000|2020-12-17 02:49:40|6027.36|5989.36|6028.59|5990.59|6028.66|5990.66|6027.36|5989.36|10
1608173390000|2020-12-17 02:49:50|6028.58|5990.58|6027.97|5989.97|6029.14|5991.14|6027.97|5989.97|9
1608173400000|2020-12-17 02:50:00|6027.59|5989.59|6025.39|5987.39|6027.59|5989.59|6025.39|5987.39|10
1608173410000|2020-12-17 02:50:10|6025.01|5987.01|6023.36|5985.36|6025.01|5987.01|6023.15|5985.15|10
1608173420000|2020-12-17 02:50:20|6023.54|5985.54|6024.57|5986.57|6024.57|5986.57|6023.54|5985.54|9
1608173430000|2020-12-17 02:50:30|6024.59|5986.59|6026.2|5988.2|6026.2|5988.2|6024.59|5986.59|10
1608173440000|2020-12-17 02:50:40|6026.26|5988.26|6027.47|5989.47|6027.47|5989.47|6026.26|5988.26|9
1608173450000|2020-12-17 02:50:50|6027.44|5989.44|6027.66|5989.66|6027.92|5989.92|6027.27|5989.27|10
1608173460000|2020-12-17 02:51:00|6027.77|5989.77|6028.15|5990.15|6028.31|5990.31|6027.61|5989.61|10
1608173470000|2020-12-17 02:51:10|6028.31|5990.31|6028.91|5990.91|6029.03|5991.03|6028.22|5990.22|9
1608173480000|2020-12-17 02:51:20|6028.78|5990.78|6027.19|5989.19|6028.78|5990.78|6027.19|5989.19|10
1608173490000|2020-12-17 02:51:30|6026.99|5988.99|6029.25|5991.25|6029.25|5991.25|6026.99|5988.99|10
1608173500000|2020-12-17 02:51:40|6029.43|5991.43|6030.08|5992.08|6030.34|5992.34|6029.43|5991.43|10
1608173510000|2020-12-17 02:51:50|6030.02|5992.02|6031|5993|6031.08|5993.08|6030.02|5992.02|8
1608173520000|2020-12-17 02:52:00|6031.07|5993.07|6030.41|5992.41|6031.07|5993.07|6030.34|5992.34|10
1608173530000|2020-12-17 02:52:10|6030.74|5992.74|6031.73|5993.73|6031.73|5993.73|6030.74|5992.74|10
1608173540000|2020-12-17 02:52:20|6031.67|5993.67|6033.51|5995.51|6033.51|5995.51|6031.67|5993.67|10
1608173550000|2020-12-17 02:52:30|6034.07|5996.07|6036.5|5998.5|6036.5|5998.5|6034.06|5996.06|10
1608173560000|2020-12-17 02:52:40|6036.93|5998.93|6037.68|5999.68|6037.91|5999.91|6036.93|5998.93|10
1608173570000|2020-12-17 02:52:50|6037.51|5999.51|6038.17|6000.17|6038.17|6000.17|6037.51|5999.51|10
1608173580000|2020-12-17 02:53:00|6038.11|6000.11|6039.99|6001.99|6040.12|6002.12|6038.11|6000.11|9
1608173590000|2020-12-17 02:53:10|6039.96|6001.96|6040.43|6002.43|6040.79|6002.79|6039.96|6001.96|10
1608173600000|2020-12-17 02:53:20|6040.42|6002.42|6041.31|6003.31|6041.37|6003.37|6040.42|6002.42|10
1608173610000|2020-12-17 02:53:30|6040.82|6002.82|6039.58|6001.58|6040.82|6002.82|6039.58|6001.58|10
1608173620000|2020-12-17 02:53:40|6039.25|6001.25|6038.21|6000.21|6039.25|6001.25|6038.21|6000.21|10
1608173630000|2020-12-17 02:53:50|6038.61|6000.61|6039.22|6001.22|6039.22|6001.22|6038.46|6000.46|10
1608173640000|2020-12-17 02:54:00|6039.4|6001.4|6037.86|5999.86|6039.4|6001.4|6037.86|5999.86|9
1608173650000|2020-12-17 02:54:10|6037.58|5999.58|6035.57|5997.57|6037.58|5999.58|6035.48|5997.48|10
1608173660000|2020-12-17 02:54:20|6035.08|5997.08|6034.15|5996.15|6035.22|5997.22|6034.15|5996.15|10
1608173670000|2020-12-17 02:54:30|6034.22|5996.22|6036.41|5998.41|6036.41|5998.41|6033.94|5995.94|10
1608173680000|2020-12-17 02:54:40|6037.14|5999.14|6041.42|6003.42|6041.42|6003.42|6037.14|5999.14|10
1608173690000|2020-12-17 02:54:50|6041.75|6003.75|6043.06|6005.06|6043.06|6005.06|6041.69|6003.69|10
1608173700000|2020-12-17 02:55:00|6043.17|6005.17|6043.61|6005.61|6043.61|6005.61|6043.12|6005.12|10
1608173710000|2020-12-17 02:55:10|6043.39|6005.39|6043.09|6005.09|6043.59|6005.59|6043.09|6005.09|10
1608173720000|2020-12-17 02:55:20|6042.58|6004.58|6041.23|6003.23|6042.6|6004.6|6041.23|6003.23|8
1608173730000|2020-12-17 02:55:30|6041.77|6003.77|6038.28|6000.28|6041.77|6003.77|6038.28|6000.28|10
1608173740000|2020-12-17 02:55:40|6038.18|6000.18|6036.14|5998.14|6038.18|6000.18|6035.71|5997.71|10
1608173750000|2020-12-17 02:55:50|6036.25|5998.25|6035.09|5997.09|6036.29|5998.29|6035.07|5997.07|10
1608173760000|2020-12-17 02:56:00|6035.23|5997.23|6035.13|5997.13|6035.23|5997.23|6034.54|5996.54|10
1608173770000|2020-12-17 02:56:10|6035.39|5997.39|6035.5|5997.5|6035.8|5997.8|6035.36|5997.36|9
1608173780000|2020-12-17 02:56:20|6035.44|5997.44|6033.01|5995.01|6035.44|5997.44|6033.01|5995.01|10
1608173790000|2020-12-17 02:56:30|6032.77|5994.77|6032.42|5994.42|6032.77|5994.77|6032.13|5994.13|10
1608173800000|2020-12-17 02:56:40|6032.54|5994.54|6032.75|5994.75|6032.87|5994.87|6032.44|5994.44|9
1608173810000|2020-12-17 02:56:50|6032.98|5994.98|6032.88|5994.88|6033.04|5995.04|6032.79|5994.79|9
1608173820000|2020-12-17 02:57:00|6032.75|5994.75|6033.73|5995.73|6033.73|5995.73|6032.75|5994.75|9
1608173830000|2020-12-17 02:57:10|6033.82|5995.82|6034.14|5996.14|6034.18|5996.18|6033.65|5995.65|9
1608173840000|2020-12-17 02:57:20|6034.18|5996.18|6035.97|5997.97|6036.31|5998.31|6034.18|5996.18|10
1608173850000|2020-12-17 02:57:30|6035.83|5997.83|6035.89|5997.89|6036.01|5998.01|6035.66|5997.66|10
1608173860000|2020-12-17 02:57:40|6035.94|5997.94|6034.6|5996.6|6036.16|5998.16|6034.6|5996.6|10
1608173870000|2020-12-17 02:57:50|6034.31|5996.31|6034.23|5996.23|6034.31|5996.31|6033.78|5995.78|9
1608173880000|2020-12-17 02:58:00|6034.14|5996.14|6034.68|5996.68|6034.68|5996.68|6033.97|5995.97|10
1608173890000|2020-12-17 02:58:10|6034.65|5996.65|6035.15|5997.15|6035.22|5997.22|6034.65|5996.65|10
1608173900000|2020-12-17 02:58:20|6035.09|5997.09|6036.54|5998.54|6036.54|5998.54|6035.09|5997.09|10
1608173910000|2020-12-17 02:58:30|6036.46|5998.46|6038.71|6000.71|6038.71|6000.71|6036.46|5998.46|10
1608173920000|2020-12-17 02:58:40|6038.62|6000.62|6038.62|6000.62|6038.73|6000.73|6038.51|6000.51|9
1608173930000|2020-12-17 02:58:50|6038.52|6000.52|6038.27|6000.27|6038.65|6000.65|6038.01|6000.01|10
1608173940000|2020-12-17 02:59:00|6038.23|6000.23|6037.34|5999.34|6038.23|6000.23|6037.34|5999.34|9
1608173950000|2020-12-17 02:59:10|6037.33|5999.33|6036.34|5998.34|6037.33|5999.33|6036.34|5998.34|9
1608173960000|2020-12-17 02:59:20|6036.16|5998.16|6035.28|5997.28|6036.16|5998.16|6035.09|5997.09|10
1608173970000|2020-12-17 02:59:30|6035.25|5997.25|6036.08|5998.08|6036.08|5998.08|6035.14|5997.14|10
1608173980000|2020-12-17 02:59:40|6036.54|5998.54|6036.31|5998.31|6036.85|5998.85|6036.28|5998.28|10
1608173990000|2020-12-17 02:59:50|6036.39|5998.39|6035.13|5997.13|6036.39|5998.39|6035.13|5997.13|10
1608174000000|2020-12-17 03:00:00|6035.02|5997.02|6035.79|5997.79|6036.17|5998.17|6035.02|5997.02|9
1608174010000|2020-12-17 03:00:10|6035.86|5997.86|6035.98|5997.98|6036.06|5998.06|6035.86|5997.86|10
1608174020000|2020-12-17 03:00:20|6036.12|5998.12|6036.24|5998.24|6036.42|5998.42|6036.12|5998.12|10
1608174030000|2020-12-17 03:00:30|6036.33|5998.33|6037.56|5999.56|6037.56|5999.56|6036.29|5998.29|10
1608174040000|2020-12-17 03:00:40|6037.6|5999.6|6040.92|6002.92|6040.92|6002.92|6037.6|5999.6|10
1608174050000|2020-12-17 03:00:50|6041.48|6003.48|6041.62|6003.62|6042.2|6004.2|6041.48|6003.48|10
1608174060000|2020-12-17 03:01:00|6041.51|6003.51|6041.71|6003.71|6041.72|6003.72|6041.37|6003.37|10
1608174070000|2020-12-17 03:01:10|6041.96|6003.96|6044.39|6006.39|6044.39|6006.39|6041.96|6003.96|10
1608174080000|2020-12-17 03:01:20|6044.73|6006.73|6046.62|6008.62|6046.62|6008.62|6044.73|6006.73|10
1608174090000|2020-12-17 03:01:30|6046.34|6008.34|6045.64|6007.64|6046.41|6008.41|6045.64|6007.64|10
1608174100000|2020-12-17 03:01:40|6045.61|6007.61|6046.74|6008.74|6047.08|6009.08|6045.61|6007.61|10
1608174110000|2020-12-17 03:01:50|6046.75|6008.75|6046.27|6008.27|6046.84|6008.84|6045.91|6007.91|10
1608174120000|2020-12-17 03:02:00|6046.25|6008.25|6048.12|6010.12|6048.12|6010.12|6046.25|6008.25|10
1608174130000|2020-12-17 03:02:10|6048.16|6010.16|6048.58|6010.58|6048.64|6010.64|6047.92|6009.92|9
1608174140000|2020-12-17 03:02:20|6048.62|6010.62|6048.41|6010.41|6048.77|6010.77|6048.24|6010.24|9
1608174150000|2020-12-17 03:02:30|6048.37|6010.37|6049.43|6011.43|6049.43|6011.43|6048.35|6010.35|10
1608174160000|2020-12-17 03:02:40|6049.36|6011.36|6052.09|6014.09|6052.09|6014.09|6049.36|6011.36|10
1608174170000|2020-12-17 03:02:50|6052.05|6014.05|6051.14|6013.14|6052.24|6014.24|6051.14|6013.14|10
1608174180000|2020-12-17 03:03:00|6050.96|6012.96|6050.94|6012.94|6051.11|6013.11|6050.48|6012.48|10
1608174190000|2020-12-17 03:03:10|6050.84|6012.84|6049.33|6011.33|6050.94|6012.94|6049.33|6011.33|10
1608174200000|2020-12-17 03:03:20|6049.17|6011.17|6047.59|6009.59|6049.35|6011.35|6047.59|6009.59|10
1608174210000|2020-12-17 03:03:30|6047.42|6009.42|6048.39|6010.39|6048.39|6010.39|6047.27|6009.27|10
1608174220000|2020-12-17 03:03:40|6048.26|6010.26|6048.37|6010.37|6048.62|6010.62|6048.04|6010.04|10
1608174230000|2020-12-17 03:03:50|6048.08|6010.08|6048.43|6010.43|6048.43|6010.43|6047.87|6009.87|8
1608174240000|2020-12-17 03:04:00|6048.45|6010.45|6049.63|6011.63|6049.63|6011.63|6048.45|6010.45|10
1608174250000|2020-12-17 03:04:10|6049.51|6011.51|6050.72|6012.72|6050.72|6012.72|6049.51|6011.51|10
1608174260000|2020-12-17 03:04:20|6051.01|6013.01|6052.27|6014.27|6052.27|6014.27|6050.77|6012.77|10
1608174270000|2020-12-17 03:04:30|6052.49|6014.49|6051.63|6013.63|6052.63|6014.63|6051.63|6013.63|10
1608174280000|2020-12-17 03:04:40|6051.64|6013.64|6050.25|6012.25|6051.64|6013.64|6050.25|6012.25|10
1608174290000|2020-12-17 03:04:50|6050|6012|6049.94|6011.94|6050|6012|6048.96|6010.96|10
1608174300000|2020-12-17 03:05:00|6049.99|6011.99|6049.95|6011.95|6050.08|6012.08|6049.27|6011.27|10
1608174310000|2020-12-17 03:05:10|6049.66|6011.66|6050.66|6012.66|6050.66|6012.66|6049.66|6011.66|10
1608174320000|2020-12-17 03:05:20|6050.75|6012.75|6059.38|6021.38|6059.38|6021.38|6050.75|6012.75|10
1608174330000|2020-12-17 03:05:30|6059.4|6021.4|6062.38|6024.38|6062.38|6024.38|6059.11|6021.11|10
1608174340000|2020-12-17 03:05:40|6062.34|6024.34|6067.51|6029.51|6067.92|6029.92|6062.34|6024.34|10
1608174350000|2020-12-17 03:05:50|6068.75|6030.75|6072.68|6034.68|6072.68|6034.68|6068.75|6030.75|10
1608174360000|2020-12-17 03:06:00|6073.07|6035.07|6078.21|6040.21|6078.21|6040.21|6073.07|6035.07|10
1608174370000|2020-12-17 03:06:10|6078.98|6040.98|6082.93|6044.93|6083.51|6045.51|6078.98|6040.98|10
1608174380000|2020-12-17 03:06:20|6081.68|6043.68|6078.22|6040.22|6081.68|6043.68|6078.22|6040.22|10
1608174390000|2020-12-17 03:06:30|6077.45|6039.45|6078.35|6040.35|6078.35|6040.35|6077.42|6039.42|10
1608174400000|2020-12-17 03:06:40|6077.98|6039.98|6078.95|6040.95|6078.96|6040.96|6077.91|6039.91|10
1608174410000|2020-12-17 03:06:50|6078.49|6040.49|6077.5|6039.5|6078.49|6040.49|6077.23|6039.23|10
1608174420000|2020-12-17 03:07:00|6077.78|6039.78|6078.18|6040.18|6078.22|6040.22|6077.66|6039.66|10
1608174430000|2020-12-17 03:07:10|6078.64|6040.64|6080.48|6042.48|6080.48|6042.48|6078.64|6040.64|10
1608174440000|2020-12-17 03:07:20|6081.13|6043.13|6085.69|6047.69|6085.69|6047.69|6081.13|6043.13|10
1608174450000|2020-12-17 03:07:30|6086.04|6048.04|6085.59|6047.59|6087.73|6049.73|6085.52|6047.52|10
1608174460000|2020-12-17 03:07:40|6084.79|6046.79|6082.36|6044.36|6084.81|6046.81|6082.32|6044.32|10
1608174470000|2020-12-17 03:07:50|6082.43|6044.43|6082.76|6044.76|6083.11|6045.11|6081.64|6043.64|9
1608174480000|2020-12-17 03:08:00|6083.71|6045.71|6084.81|6046.81|6085.21|6047.21|6083.71|6045.71|10
1608174490000|2020-12-17 03:08:10|6084.77|6046.77|6083.71|6045.71|6084.77|6046.77|6083.71|6045.71|8
1608174500000|2020-12-17 03:08:20|6083.59|6045.59|6083.33|6045.33|6084.06|6046.06|6083.14|6045.14|10
1608174510000|2020-12-17 03:08:30|6083.64|6045.64|6081.65|6043.65|6083.64|6045.64|6081.5|6043.5|10
1608174520000|2020-12-17 03:08:40|6081.97|6043.97|6082.93|6044.93|6082.93|6044.93|6081.64|6043.64|9
1608174530000|2020-12-17 03:08:50|6082.91|6044.91|6085.25|6047.25|6085.25|6047.25|6082.91|6044.91|10
1608174540000|2020-12-17 03:09:00|6085.36|6047.36|6082.73|6044.73|6085.53|6047.53|6082.73|6044.73|10
1608174550000|2020-12-17 03:09:10|6082.67|6044.67|6078.91|6040.91|6082.67|6044.67|6078.91|6040.91|10
1608174560000|2020-12-17 03:09:20|6078.77|6040.77|6079.17|6041.17|6079.17|6041.17|6077.74|6039.74|10
1608174570000|2020-12-17 03:09:30|6078.82|6040.82|6084.32|6046.32|6084.32|6046.32|6078.77|6040.77|10
1608174580000|2020-12-17 03:09:40|6084.89|6046.89|6087.44|6049.44|6087.44|6049.44|6084.72|6046.72|9
1608174590000|2020-12-17 03:09:50|6087.22|6049.22|6089.1|6051.1|6089.1|6051.1|6087.22|6049.22|10
1608174600000|2020-12-17 03:10:00|6089.38|6051.38|6090.71|6052.71|6090.73|6052.73|6089.38|6051.38|10
1608174610000|2020-12-17 03:10:10|6090.41|6052.41|6087|6049|6090.59|6052.59|6087|6049|10
1608174620000|2020-12-17 03:10:20|6086.94|6048.94|6087.75|6049.75|6087.75|6049.75|6086.48|6048.48|10
1608174630000|2020-12-17 03:10:30|6087.57|6049.57|6088.89|6050.89|6088.89|6050.89|6087.57|6049.57|9
1608174640000|2020-12-17 03:10:40|6089.17|6051.17|6089.2|6051.2|6089.78|6051.78|6089.03|6051.03|10
1608174650000|2020-12-17 03:10:50|6089.23|6051.23|6088.5|6050.5|6089.23|6051.23|6087.92|6049.92|10
1608174660000|2020-12-17 03:11:00|6088.77|6050.77|6089.84|6051.84|6090.02|6052.02|6088.77|6050.77|10
1608174670000|2020-12-17 03:11:10|6089.41|6051.41|6088.4|6050.4|6089.54|6051.54|6088.38|6050.38|10
1608174680000|2020-12-17 03:11:20|6088.53|6050.53|6084.83|6046.83|6088.53|6050.53|6084.83|6046.83|10
1608174690000|2020-12-17 03:11:30|6084.65|6046.65|6084.51|6046.51|6084.65|6046.65|6082.83|6044.83|10
1608174700000|2020-12-17 03:11:40|6084.5|6046.5|6086.99|6048.99|6086.99|6048.99|6084.5|6046.5|9
1608174710000|2020-12-17 03:11:50|6086.85|6048.85|6085.76|6047.76|6086.85|6048.85|6085.76|6047.76|9
1608174720000|2020-12-17 03:12:00|6085.84|6047.84|6084.61|6046.61|6085.84|6047.84|6084.48|6046.48|9
1608174730000|2020-12-17 03:12:10|6085.04|6047.04|6085.38|6047.38|6085.38|6047.38|6084.51|6046.51|10
1608174740000|2020-12-17 03:12:20|6085.55|6047.55|6085.27|6047.27|6086.55|6048.55|6085.27|6047.27|10
1608174750000|2020-12-17 03:12:30|6085.44|6047.44|6085.3|6047.3|6085.44|6047.44|6084.66|6046.66|9
1608174760000|2020-12-17 03:12:40|6085.6|6047.6|6085.95|6047.95|6085.95|6047.95|6085.31|6047.31|10
1608174770000|2020-12-17 03:12:50|6086.1|6048.1|6085.81|6047.81|6086.24|6048.24|6085.81|6047.81|10
1608174780000|2020-12-17 03:13:00|6085.82|6047.82|6085.99|6047.99|6086.93|6048.93|6085.82|6047.82|10
1608174790000|2020-12-17 03:13:10|6085.96|6047.96|6084.68|6046.68|6086.32|6048.32|6084.68|6046.68|10
1608174800000|2020-12-17 03:13:20|6084.84|6046.84|6084.24|6046.24|6084.91|6046.91|6084.24|6046.24|10
1608174810000|2020-12-17 03:13:30|6084.22|6046.22|6084.53|6046.53|6084.93|6046.93|6084.15|6046.15|10
1608174820000|2020-12-17 03:13:40|6084.55|6046.55|6085.5|6047.5|6085.68|6047.68|6084.55|6046.55|9
1608174830000|2020-12-17 03:13:50|6085.68|6047.68|6087.2|6049.2|6087.2|6049.2|6085.64|6047.64|10
1608174840000|2020-12-17 03:14:00|6087.01|6049.01|6088.34|6050.34|6088.47|6050.47|6086.89|6048.89|10
1608174850000|2020-12-17 03:14:10|6087.98|6049.98|6088.28|6050.28|6088.28|6050.28|6087.78|6049.78|10
1608174860000|2020-12-17 03:14:20|6088.75|6050.75|6088.42|6050.42|6089.2|6051.2|6088.42|6050.42|10
1608174870000|2020-12-17 03:14:30|6088.19|6050.19|6085.91|6047.91|6088.19|6050.19|6085.91|6047.91|10
1608174880000|2020-12-17 03:14:40|6085.89|6047.89|6085.02|6047.02|6085.96|6047.96|6085.02|6047.02|10
1608174890000|2020-12-17 03:14:50|6084.47|6046.47|6082.99|6044.99|6084.47|6046.47|6082.43|6044.43|10
1608174900000|2020-12-17 03:15:00|6083.87|6045.87|6083.11|6045.11|6083.88|6045.88|6083.11|6045.11|10
1608174910000|2020-12-17 03:15:10|6083.18|6045.18|6079.98|6041.98|6083.18|6045.18|6079.98|6041.98|10
1608174920000|2020-12-17 03:15:20|6079.62|6041.62|6076.71|6038.71|6079.62|6041.62|6076.71|6038.71|10
1608174930000|2020-12-17 03:15:30|6076.55|6038.55|6073.64|6035.64|6076.55|6038.55|6073.05|6035.05|10
1608174940000|2020-12-17 03:15:40|6073.16|6035.16|6071.32|6033.32|6073.16|6035.16|6071.32|6033.32|10
1608174950000|2020-12-17 03:15:50|6071.75|6033.75|6071.72|6033.72|6071.75|6033.75|6071.19|6033.19|9
1608174960000|2020-12-17 03:16:00|6071.35|6033.35|6069.7|6031.7|6071.35|6033.35|6069.7|6031.7|10
1608174970000|2020-12-17 03:16:10|6069.84|6031.84|6065.88|6027.88|6069.84|6031.84|6065.88|6027.88|10
1608174980000|2020-12-17 03:16:20|6064.39|6026.39|6059.76|6021.76|6064.39|6026.39|6059.76|6021.76|10
1608174990000|2020-12-17 03:16:30|6059.75|6021.75|6058.37|6020.37|6059.78|6021.78|6058.03|6020.03|10
1608175000000|2020-12-17 03:16:40|6058.44|6020.44|6058.15|6020.15|6058.46|6020.46|6057.93|6019.93|9
1608175010000|2020-12-17 03:16:50|6058.81|6020.81|6058.95|6020.95|6059.81|6021.81|6058.81|6020.81|10
1608175020000|2020-12-17 03:17:00|6058.66|6020.66|6052.18|6014.18|6058.7|6020.7|6052.18|6014.18|10
1608175030000|2020-12-17 03:17:10|6051.44|6013.44|6050.01|6012.01|6051.84|6013.84|6049.88|6011.88|10
1608175040000|2020-12-17 03:17:20|6051.19|6013.19|6055.61|6017.61|6055.61|6017.61|6051.19|6013.19|10
1608175050000|2020-12-17 03:17:30|6055.31|6017.31|6056.38|6018.38|6057.04|6019.04|6055.31|6017.31|10
1608175060000|2020-12-17 03:17:40|6056.12|6018.12|6054.09|6016.09|6056.39|6018.39|6054.09|6016.09|10
1608175070000|2020-12-17 03:17:50|6053.84|6015.84|6053.93|6015.93|6054.23|6016.23|6053.5|6015.5|10
1608175080000|2020-12-17 03:18:00|6054.07|6016.07|6054.2|6016.2|6054.58|6016.58|6053.81|6015.81|9
1608175090000|2020-12-17 03:18:10|6054.08|6016.08|6050.7|6012.7|6054.21|6016.21|6050.7|6012.7|10
1608175100000|2020-12-17 03:18:20|6050.26|6012.26|6049.82|6011.82|6050.43|6012.43|6049.71|6011.71|10
1608175110000|2020-12-17 03:18:30|6049.53|6011.53|6051.87|6013.87|6051.87|6013.87|6049.53|6011.53|10
1608175120000|2020-12-17 03:18:40|6051.4|6013.4|6049.94|6011.94|6051.55|6013.55|6049.94|6011.94|10
1608175130000|2020-12-17 03:18:50|6050.03|6012.03|6048.87|6010.87|6050.38|6012.38|6048.87|6010.87|10
1608175140000|2020-12-17 03:19:00|6048.67|6010.67|6047.57|6009.57|6048.67|6010.67|6047.57|6009.57|10
1608175150000|2020-12-17 03:19:10|6048.19|6010.19|6048.14|6010.14|6048.19|6010.19|6047.28|6009.28|10
1608175160000|2020-12-17 03:19:20|6047.93|6009.93|6048.01|6010.01|6048.01|6010.01|6047.34|6009.34|10
1608175170000|2020-12-17 03:19:30|6048.19|6010.19|6049.48|6011.48|6049.48|6011.48|6048.19|6010.19|10
1608175180000|2020-12-17 03:19:40|6049.43|6011.43|6049.95|6011.95|6050.02|6012.02|6049.43|6011.43|10
1608175190000|2020-12-17 03:19:50|6050.08|6012.08|6050.47|6012.47|6050.64|6012.64|6050.08|6012.08|10
1608175200000|2020-12-17 03:20:00|6050.33|6012.33|6051.29|6013.29|6051.29|6013.29|6050.33|6012.33|10
1608175210000|2020-12-17 03:20:10|6051.62|6013.62|6053.39|6015.39|6053.69|6015.69|6051.62|6013.62|9
1608175220000|2020-12-17 03:20:20|6053.36|6015.36|6049.84|6011.84|6053.36|6015.36|6049.84|6011.84|10
1608175230000|2020-12-17 03:20:30|6049.93|6011.93|6048.97|6010.97|6049.93|6011.93|6048.95|6010.95|10
1608175240000|2020-12-17 03:20:40|6048.55|6010.55|6046.66|6008.66|6048.55|6010.55|6046.66|6008.66|10
1608175250000|2020-12-17 03:20:50|6046.37|6008.37|6046.51|6008.51|6047.01|6009.01|6046.37|6008.37|10
1608175260000|2020-12-17 03:21:00|6046.33|6008.33|6043.01|6005.01|6046.33|6008.33|6043.01|6005.01|10
1608175270000|2020-12-17 03:21:10|6042.55|6004.55|6038.73|6000.73|6042.55|6004.55|6038.7|6000.7|10
1608175280000|2020-12-17 03:21:20|6037.91|5999.91|6036.11|5998.11|6037.91|5999.91|6036.11|5998.11|10
1608175290000|2020-12-17 03:21:30|6035.31|5997.31|6030.57|5992.57|6035.31|5997.31|6030.57|5992.57|10
1608175300000|2020-12-17 03:21:40|6029.97|5991.97|6024.84|5986.84|6029.97|5991.97|6024.84|5986.84|10
1608175310000|2020-12-17 03:21:50|6024.56|5986.56|6022.43|5984.43|6024.56|5986.56|6022.43|5984.43|10
1608175320000|2020-12-17 03:22:00|6021.86|5983.86|6015.81|5977.81|6021.86|5983.86|6015.81|5977.81|10
1608175330000|2020-12-17 03:22:10|6015.21|5977.21|6014.9|5976.9|6015.21|5977.21|6012.75|5974.75|10
1608175340000|2020-12-17 03:22:20|6014.36|5976.36|6006.5|5968.5|6014.36|5976.36|6005.63|5967.63|10
1608175350000|2020-12-17 03:22:30|6007.37|5969.37|6006.5|5968.5|6009.07|5971.07|6006.5|5968.5|9
1608175360000|2020-12-17 03:22:40|6006.23|5968.23|6006.79|5968.79|6007.09|5969.09|6006.23|5968.23|10
1608175370000|2020-12-17 03:22:50|6005.91|5967.91|6002.22|5964.22|6005.91|5967.91|6002.22|5964.22|10
1608175380000|2020-12-17 03:23:00|6002.12|5964.12|6000.93|5962.93|6002.35|5964.35|6000.93|5962.93|10
1608175390000|2020-12-17 03:23:10|5999.86|5961.86|5995.49|5957.49|5999.86|5961.86|5995.49|5957.49|10
1608175400000|2020-12-17 03:23:20|5995.11|5957.11|5994|5956|5995.21|5957.21|5994|5956|10
1608175410000|2020-12-17 03:23:30|5993.67|5955.67|5992.93|5954.93|5993.79|5955.79|5992.93|5954.93|10
1608175420000|2020-12-17 03:23:40|5992.85|5954.85|5991.49|5953.49|5992.92|5954.92|5991.28|5953.28|10
1608175430000|2020-12-17 03:23:50|5991.75|5953.75|5991.86|5953.86|5991.86|5953.86|5991.19|5953.19|10
1608175440000|2020-12-17 03:24:00|5991.67|5953.67|5988.4|5950.4|5991.67|5953.67|5988.4|5950.4|9
1608175450000|2020-12-17 03:24:10|5988.41|5950.41|5980.03|5942.03|5988.81|5950.81|5980.03|5942.03|10
1608175460000|2020-12-17 03:24:20|5979.51|5941.51|5970.57|5932.57|5979.51|5941.51|5970.57|5932.57|10
1608175470000|2020-12-17 03:24:30|5971.13|5933.13|5966.22|5928.22|5971.13|5933.13|5966.16|5928.16|10
1608175480000|2020-12-17 03:24:40|5964.85|5926.85|5964.36|5926.36|5965.82|5927.82|5962.64|5924.64|10
1608175490000|2020-12-17 03:24:50|5965.59|5927.59|5971.23|5933.23|5971.23|5933.23|5965.59|5927.59|10
1608175500000|2020-12-17 03:25:00|5970.78|5932.78|5969|5931|5970.78|5932.78|5968.52|5930.52|10
1608175510000|2020-12-17 03:25:10|5970.36|5932.36|5966.25|5928.25|5971.99|5933.99|5966.25|5928.25|10
1608175520000|2020-12-17 03:25:20|5966.92|5928.92|5961.59|5923.59|5966.92|5928.92|5961.52|5923.52|10
1608175530000|2020-12-17 03:25:30|5961.76|5923.76|5961.94|5923.94|5961.94|5923.94|5960.83|5922.83|10
1608175540000|2020-12-17 03:25:40|5962.23|5924.23|5961.8|5923.8|5962.23|5924.23|5961.5|5923.5|10
1608175550000|2020-12-17 03:25:50|5961.87|5923.87|5961.83|5923.83|5962.27|5924.27|5961.78|5923.78|9
1608175560000|2020-12-17 03:26:00|5961.74|5923.74|5962.82|5924.82|5962.82|5924.82|5961.42|5923.42|9
1608175570000|2020-12-17 03:26:10|5962.45|5924.45|5966.53|5928.53|5966.53|5928.53|5962.18|5924.18|10
1608175580000|2020-12-17 03:26:20|5967.31|5929.31|5971.81|5933.81|5971.81|5933.81|5967.31|5929.31|10
1608175590000|2020-12-17 03:26:30|5972.26|5934.26|5971.49|5933.49|5972.39|5934.39|5971.42|5933.42|9
1608175600000|2020-12-17 03:26:40|5971.38|5933.38|5969.27|5931.27|5971.38|5933.38|5968.54|5930.54|10
1608175610000|2020-12-17 03:26:50|5969.45|5931.45|5967.51|5929.51|5969.45|5931.45|5967.1|5929.1|10
1608175620000|2020-12-17 03:27:00|5967.45|5929.45|5969.01|5931.01|5969.01|5931.01|5967.42|5929.42|10
1608175630000|2020-12-17 03:27:10|5968.85|5930.85|5971.22|5933.22|5971.22|5933.22|5968.85|5930.85|10
1608175640000|2020-12-17 03:27:20|5971.82|5933.82|5975.23|5937.23|5975.23|5937.23|5971.82|5933.82|9
1608175650000|2020-12-17 03:27:30|5975.24|5937.24|5977.98|5939.98|5977.98|5939.98|5975.24|5937.24|10
1608175660000|2020-12-17 03:27:40|5978.05|5940.05|5978.96|5940.96|5979.37|5941.37|5978.05|5940.05|10
1608175670000|2020-12-17 03:27:50|5979.05|5941.05|5979.15|5941.15|5979.29|5941.29|5978.79|5940.79|10
1608175680000|2020-12-17 03:28:00|5979.43|5941.43|5980.82|5942.82|5980.82|5942.82|5979.31|5941.31|10
1608175690000|2020-12-17 03:28:10|5981.58|5943.58|5982.44|5944.44|5982.96|5944.96|5981.58|5943.58|10
1608175700000|2020-12-17 03:28:20|5982.63|5944.63|5982.34|5944.34|5983.17|5945.17|5982.13|5944.13|10
1608175710000|2020-12-17 03:28:30|5982.3|5944.3|5983.72|5945.72|5983.72|5945.72|5982.3|5944.3|10
1608175720000|2020-12-17 03:28:40|5983.44|5945.44|5983.93|5945.93|5984.54|5946.54|5983.23|5945.23|10
1608175730000|2020-12-17 03:28:50|5983.89|5945.89|5986.3|5948.3|5986.3|5948.3|5983.89|5945.89|10
1608175740000|2020-12-17 03:29:00|5986.29|5948.29|5984.34|5946.34|5986.29|5948.29|5984.34|5946.34|10
1608175750000|2020-12-17 03:29:10|5984.01|5946.01|5981.36|5943.36|5984.01|5946.01|5981.25|5943.25|10
1608175760000|2020-12-17 03:29:20|5980.76|5942.76|5977.99|5939.99|5980.76|5942.76|5977.99|5939.99|10
1608175770000|2020-12-17 03:29:30|5977.5|5939.5|5976.9|5938.9|5977.69|5939.69|5976.34|5938.34|10
1608175780000|2020-12-17 03:29:40|5976.85|5938.85|5976.64|5938.64|5977.96|5939.96|5976.64|5938.64|9
1608175790000|2020-12-17 03:29:50|5976.13|5938.13|5972.05|5934.05|5976.5|5938.5|5972.05|5934.05|10
1608175800000|2020-12-17 03:30:00|5971.86|5933.86|5967.23|5929.23|5971.86|5933.86|5967.23|5929.23|10
1608175810000|2020-12-17 03:30:10|5967.08|5929.08|5964.08|5926.08|5967.08|5929.08|5964.08|5926.08|10
1608175820000|2020-12-17 03:30:20|5964.05|5926.05|5965.85|5927.85|5965.85|5927.85|5964.05|5926.05|10
1608175830000|2020-12-17 03:30:30|5965.64|5927.64|5965.16|5927.16|5966.21|5928.21|5965.16|5927.16|10
1608175840000|2020-12-17 03:30:40|5964.69|5926.69|5958.98|5920.98|5964.69|5926.69|5958.98|5920.98|10
1608175850000|2020-12-17 03:30:50|5958.16|5920.16|5956.31|5918.31|5958.16|5920.16|5956.31|5918.31|10
1608175860000|2020-12-17 03:31:00|5956.3|5918.3|5954.18|5916.18|5956.32|5918.32|5954.04|5916.04|10
1608175870000|2020-12-17 03:31:10|5954.1|5916.1|5952.2|5914.2|5954.1|5916.1|5951.32|5913.32|10
1608175880000|2020-12-17 03:31:20|5952.37|5914.37|5951.27|5913.27|5952.37|5914.37|5950.86|5912.86|10
1608175890000|2020-12-17 03:31:30|5951.17|5913.17|5949.24|5911.24|5951.17|5913.17|5949.11|5911.11|10
1608175900000|2020-12-17 03:31:40|5949.12|5911.12|5945.86|5907.86|5949.12|5911.12|5945.54|5907.54|10
1608175910000|2020-12-17 03:31:50|5945.83|5907.83|5943.77|5905.77|5945.83|5907.83|5943.77|5905.77|10
1608175920000|2020-12-17 03:32:00|5943.21|5905.21|5941.39|5903.39|5943.21|5905.21|5941.01|5903.01|10
1608175930000|2020-12-17 03:32:10|5941.84|5903.84|5942.51|5904.51|5943.1|5905.1|5941.84|5903.84|10
1608175940000|2020-12-17 03:32:20|5942.35|5904.35|5941.83|5903.83|5942.91|5904.91|5941.57|5903.57|10
1608175950000|2020-12-17 03:32:30|5941.53|5903.53|5940.43|5902.43|5941.53|5903.53|5939.88|5901.88|10
1608175960000|2020-12-17 03:32:40|5940.67|5902.67|5939.11|5901.11|5940.67|5902.67|5939.11|5901.11|10
1608175970000|2020-12-17 03:32:50|5938.63|5900.63|5939.62|5901.62|5939.62|5901.62|5938.29|5900.29|10
1608175980000|2020-12-17 03:33:00|5940.39|5902.39|5943.28|5905.28|5943.28|5905.28|5940.39|5902.39|10
1608175990000|2020-12-17 03:33:10|5943.82|5905.82|5948.26|5910.26|5948.26|5910.26|5943.82|5905.82|10
1608176000000|2020-12-17 03:33:20|5948.72|5910.72|5950.57|5912.57|5950.57|5912.57|5948.67|5910.67|10
1608176010000|2020-12-17 03:33:30|5950.97|5912.97|5951.89|5913.89|5951.89|5913.89|5950.97|5912.97|10
1608176020000|2020-12-17 03:33:40|5951.84|5913.84|5953.13|5915.13|5953.52|5915.52|5951.84|5913.84|10
1608176030000|2020-12-17 03:33:50|5953.32|5915.32|5951.99|5913.99|5953.32|5915.32|5951.88|5913.88|10
1608176040000|2020-12-17 03:34:00|5951.43|5913.43|5950.54|5912.54|5951.43|5913.43|5950.36|5912.36|10
1608176050000|2020-12-17 03:34:10|5950.62|5912.62|5950.39|5912.39|5950.62|5912.62|5950.02|5912.02|10
1608176060000|2020-12-17 03:34:20|5950.62|5912.62|5951.72|5913.72|5951.72|5913.72|5950.59|5912.59|10
1608176070000|2020-12-17 03:34:30|5952.37|5914.37|5954.72|5916.72|5954.82|5916.82|5952.37|5914.37|10
1608176080000|2020-12-17 03:34:40|5954.9|5916.9|5956.24|5918.24|5956.45|5918.45|5954.68|5916.68|10
1608176090000|2020-12-17 03:34:50|5956.62|5918.62|5959.78|5921.78|5959.78|5921.78|5956.62|5918.62|10
1608176100000|2020-12-17 03:35:00|5960.74|5922.74|5961.76|5923.76|5961.76|5923.76|5960.55|5922.55|10
1608176110000|2020-12-17 03:35:10|5961.81|5923.81|5963.71|5925.71|5963.89|5925.89|5961.62|5923.62|10
1608176120000|2020-12-17 03:35:20|5964.38|5926.38|5966.73|5928.73|5966.77|5928.77|5964.38|5926.38|10
1608176130000|2020-12-17 03:35:30|5966.87|5928.87|5969.15|5931.15|5969.15|5931.15|5966.87|5928.87|10
1608176140000|2020-12-17 03:35:40|5969.5|5931.5|5972.94|5934.94|5972.94|5934.94|5969.5|5931.5|10
1608176150000|2020-12-17 03:35:50|5973.57|5935.57|5973.99|5935.99|5975.18|5937.18|5973.57|5935.57|10
1608176160000|2020-12-17 03:36:00|5973.97|5935.97|5974.43|5936.43|5975.04|5937.04|5973.94|5935.94|10
1608176170000|2020-12-17 03:36:10|5974.3|5936.3|5976.26|5938.26|5976.27|5938.27|5974.3|5936.3|10
1608176180000|2020-12-17 03:36:20|5976.21|5938.21|5975.16|5937.16|5976.48|5938.48|5975.16|5937.16|10
1608176190000|2020-12-17 03:36:30|5975.1|5937.1|5974.97|5936.97|5975.28|5937.28|5974.16|5936.16|10
1608176200000|2020-12-17 03:36:40|5974.86|5936.86|5971.96|5933.96|5974.86|5936.86|5971.86|5933.86|10
1608176210000|2020-12-17 03:36:50|5971.36|5933.36|5969.95|5931.95|5971.36|5933.36|5969.75|5931.75|10
1608176220000|2020-12-17 03:37:00|5970.18|5932.18|5972.69|5934.69|5972.69|5934.69|5970.18|5932.18|10
1608176230000|2020-12-17 03:37:10|5973.11|5935.11|5973.6|5935.6|5974.58|5936.58|5973.11|5935.11|10
1608176240000|2020-12-17 03:37:20|5973.7|5935.7|5975.36|5937.36|5975.36|5937.36|5973.7|5935.7|10
1608176250000|2020-12-17 03:37:30|5975.52|5937.52|5975.63|5937.63|5976.33|5938.33|5975.43|5937.43|10
1608176260000|2020-12-17 03:37:40|5974.98|5936.98|5972.39|5934.39|5974.98|5936.98|5972.39|5934.39|10
1608176270000|2020-12-17 03:37:50|5972.3|5934.3|5972.21|5934.21|5972.43|5934.43|5971.95|5933.95|10
1608176280000|2020-12-17 03:38:00|5972.07|5934.07|5971.63|5933.63|5972.07|5934.07|5971.63|5933.63|10
1608176290000|2020-12-17 03:38:10|5971.52|5933.52|5971.8|5933.8|5972.21|5934.21|5971.35|5933.35|10
1608176300000|2020-12-17 03:38:20|5971.84|5933.84|5972.22|5934.22|5972.26|5934.26|5971.84|5933.84|9
1608176310000|2020-12-17 03:38:30|5972.32|5934.32|5970.83|5932.83|5972.57|5934.57|5970.39|5932.39|10
1608176320000|2020-12-17 03:38:40|5970.71|5932.71|5970.77|5932.77|5970.98|5932.98|5970.66|5932.66|10
1608176330000|2020-12-17 03:38:50|5970.87|5932.87|5971.05|5933.05|5971.05|5933.05|5970.54|5932.54|10
1608176340000|2020-12-17 03:39:00|5971.11|5933.11|5970.24|5932.24|5971.11|5933.11|5970.01|5932.01|10
1608176350000|2020-12-17 03:39:10|5969.95|5931.95|5969.33|5931.33|5969.96|5931.96|5969.12|5931.12|10
1608176360000|2020-12-17 03:39:20|5969.71|5931.71|5972.99|5934.99|5972.99|5934.99|5969.71|5931.71|10
1608176370000|2020-12-17 03:39:30|5972.72|5934.72|5973.77|5935.77|5973.87|5935.87|5972.72|5934.72|10
1608176380000|2020-12-17 03:39:40|5973.92|5935.92|5973.02|5935.02|5973.92|5935.92|5972.99|5934.99|10
1608176390000|2020-12-17 03:39:50|5973.44|5935.44|5975.45|5937.45|5975.45|5937.45|5973.44|5935.44|9
1608176400000|2020-12-17 03:40:00|5975.73|5937.73|5976.36|5938.36|5976.49|5938.49|5975.7|5937.7|10
1608176410000|2020-12-17 03:40:10|5976.78|5938.78|5974.29|5936.29|5976.78|5938.78|5974.29|5936.29|10
1608176420000|2020-12-17 03:40:20|5974.36|5936.36|5974.01|5936.01|5974.36|5936.36|5973.79|5935.79|10
1608176430000|2020-12-17 03:40:30|5974.39|5936.39|5974.9|5936.9|5975.02|5937.02|5974.17|5936.17|9
1608176440000|2020-12-17 03:40:40|5974.7|5936.7|5972.89|5934.89|5974.7|5936.7|5972.89|5934.89|9
1608176450000|2020-12-17 03:40:50|5972.69|5934.69|5971.15|5933.15|5972.69|5934.69|5971.15|5933.15|10
1608176460000|2020-12-17 03:41:00|5971.33|5933.33|5970.29|5932.29|5971.33|5933.33|5970.29|5932.29|9
1608176470000|2020-12-17 03:41:10|5969.82|5931.82|5967.73|5929.73|5969.82|5931.82|5967.73|5929.73|10
1608176480000|2020-12-17 03:41:20|5967.61|5929.61|5967.38|5929.38|5967.69|5929.69|5967.17|5929.17|10
1608176490000|2020-12-17 03:41:30|5967.2|5929.2|5966.29|5928.29|5967.27|5929.27|5966.29|5928.29|10
1608176500000|2020-12-17 03:41:40|5966.55|5928.55|5968.03|5930.03|5968.15|5930.15|5966.32|5928.32|10
1608176510000|2020-12-17 03:41:50|5968.53|5930.53|5971.79|5933.79|5971.79|5933.79|5968.53|5930.53|10
1608176520000|2020-12-17 03:42:00|5971.68|5933.68|5970.76|5932.76|5971.68|5933.68|5970.76|5932.76|9
1608176530000|2020-12-17 03:42:10|5970.53|5932.53|5971.04|5933.04|5971.04|5933.04|5970.53|5932.53|10
1608176540000|2020-12-17 03:42:20|5971.14|5933.14|5971.27|5933.27|5971.29|5933.29|5970.94|5932.94|9
1608176550000|2020-12-17 03:42:30|5971.3|5933.3|5971.67|5933.67|5971.84|5933.84|5971.3|5933.3|9
1608176560000|2020-12-17 03:42:40|5971.56|5933.56|5971.43|5933.43|5971.7|5933.7|5971.23|5933.23|10
1608176570000|2020-12-17 03:42:50|5971.44|5933.44|5971.55|5933.55|5971.77|5933.77|5971.41|5933.41|8
1608176580000|2020-12-17 03:43:00|5971.62|5933.62|5972.52|5934.52|5972.52|5934.52|5971.62|5933.62|10
1608176590000|2020-12-17 03:43:10|5972.53|5934.53|5973.61|5935.61|5973.61|5935.61|5972.53|5934.53|10
1608176600000|2020-12-17 03:43:20|5973.74|5935.74|5973.68|5935.68|5974.06|5936.06|5973.61|5935.61|10
1608176610000|2020-12-17 03:43:30|5973.62|5935.62|5969.57|5931.57|5973.62|5935.62|5969.57|5931.57|10
1608176620000|2020-12-17 03:43:40|5969.14|5931.14|5967.71|5929.71|5969.14|5931.14|5967.49|5929.49|10
1608176630000|2020-12-17 03:43:50|5967.65|5929.65|5967.35|5929.35|5967.65|5929.65|5967.02|5929.02|10
1608176640000|2020-12-17 03:44:00|5967.28|5929.28|5965.84|5927.84|5967.28|5929.28|5965.84|5927.84|10
1608176650000|2020-12-17 03:44:10|5965.38|5927.38|5963.46|5925.46|5965.38|5927.38|5963.46|5925.46|10
1608176660000|2020-12-17 03:44:20|5963.54|5925.54|5961.39|5923.39|5963.56|5925.56|5961.39|5923.39|10
1608176670000|2020-12-17 03:44:30|5960.89|5922.89|5957.22|5919.22|5960.89|5922.89|5957.22|5919.22|10
1608176680000|2020-12-17 03:44:40|5957.21|5919.21|5954.08|5916.08|5957.21|5919.21|5954.08|5916.08|10
1608176690000|2020-12-17 03:44:50|5953.8|5915.8|5953.29|5915.29|5953.8|5915.8|5952.46|5914.46|10
1608176700000|2020-12-17 03:45:00|5953.51|5915.51|5954.38|5916.38|5954.38|5916.38|5952.91|5914.91|10
1608176710000|2020-12-17 03:45:10|5954.45|5916.45|5957.94|5919.94|5957.94|5919.94|5954.45|5916.45|10
1608176720000|2020-12-17 03:45:20|5958.34|5920.34|5961.9|5923.9|5961.9|5923.9|5958.34|5920.34|10
1608176730000|2020-12-17 03:45:30|5962.29|5924.29|5961.94|5923.94|5962.77|5924.77|5961.94|5923.94|10
1608176740000|2020-12-17 03:45:40|5961.83|5923.83|5961.13|5923.13|5961.83|5923.83|5961.04|5923.04|10
1608176750000|2020-12-17 03:45:50|5961.11|5923.11|5960.79|5922.79|5961.25|5923.25|5960.3|5922.3|9
1608176760000|2020-12-17 03:46:00|5960.99|5922.99|5962.05|5924.05|5962.36|5924.36|5960.99|5922.99|10
1608176770000|2020-12-17 03:46:10|5962.24|5924.24|5965|5927|5965|5927|5962.24|5924.24|10
1608176780000|2020-12-17 03:46:20|5965.51|5927.51|5968.67|5930.67|5968.67|5930.67|5965.51|5927.51|10
1608176790000|2020-12-17 03:46:30|5968.86|5930.86|5968.8|5930.8|5969.03|5931.03|5968.71|5930.71|10
1608176800000|2020-12-17 03:46:40|5968.92|5930.92|5968.3|5930.3|5968.92|5930.92|5968.16|5930.16|10
1608176810000|2020-12-17 03:46:50|5968.64|5930.64|5968.72|5930.72|5968.76|5930.76|5968.54|5930.54|10
1608176820000|2020-12-17 03:47:00|5968.73|5930.73|5967.97|5929.97|5969.08|5931.08|5967.96|5929.96|10
1608176830000|2020-12-17 03:47:10|5967.72|5929.72|5965.81|5927.81|5967.76|5929.76|5965.81|5927.81|10
1608176840000|2020-12-17 03:47:20|5965.77|5927.77|5964.55|5926.55|5965.77|5927.77|5964.48|5926.48|10
1608176850000|2020-12-17 03:47:30|5964.44|5926.44|5962.67|5924.67|5964.51|5926.51|5962.67|5924.67|10
1608176860000|2020-12-17 03:47:40|5962.49|5924.49|5959.4|5921.4|5962.49|5924.49|5959.4|5921.4|10
1608176870000|2020-12-17 03:47:50|5959.17|5921.17|5960.01|5922.01|5960.01|5922.01|5958.32|5920.32|10
1608176880000|2020-12-17 03:48:00|5960.19|5922.19|5959.98|5921.98|5961.19|5923.19|5959.98|5921.98|9
1608176890000|2020-12-17 03:48:10|5959.6|5921.6|5957.63|5919.63|5959.6|5921.6|5957.48|5919.48|9
1608176900000|2020-12-17 03:48:20|5957.82|5919.82|5955.79|5917.79|5957.92|5919.92|5955.79|5917.79|9
1608176910000|2020-12-17 03:48:30|5955.62|5917.62|5953.11|5915.11|5955.62|5917.62|5953.11|5915.11|10
1608176920000|2020-12-17 03:48:40|5953.09|5915.09|5950.93|5912.93|5953.09|5915.09|5950.93|5912.93|10
1608176930000|2020-12-17 03:48:50|5950.74|5912.74|5950.1|5912.1|5950.76|5912.76|5949.09|5911.09|9
1608176940000|2020-12-17 03:49:00|5950.07|5912.07|5954.11|5916.11|5954.11|5916.11|5950.07|5912.07|10
1608176950000|2020-12-17 03:49:10|5954.55|5916.55|5955.4|5917.4|5955.48|5917.48|5954.55|5916.55|10
1608176960000|2020-12-17 03:49:20|5955.52|5917.52|5951.63|5913.63|5955.52|5917.52|5951.63|5913.63|10
1608176970000|2020-12-17 03:49:30|5950.98|5912.98|5948.62|5910.62|5950.98|5912.98|5948.62|5910.62|9
1608176980000|2020-12-17 03:49:40|5948.39|5910.39|5947.55|5909.55|5948.39|5910.39|5947.55|5909.55|10
1608176990000|2020-12-17 03:49:50|5947.45|5909.45|5949.29|5911.29|5949.54|5911.54|5947.45|5909.45|10
1608177000000|2020-12-17 03:50:00|5949.15|5911.15|5947.03|5909.03|5949.15|5911.15|5946.97|5908.97|10
1608177010000|2020-12-17 03:50:10|5946.79|5908.79|5945.04|5907.04|5946.79|5908.79|5945.04|5907.04|10
1608177020000|2020-12-17 03:50:20|5944.98|5906.98|5944.03|5906.03|5944.98|5906.98|5943.89|5905.89|10
1608177030000|2020-12-17 03:50:30|5943.59|5905.59|5945.25|5907.25|5945.25|5907.25|5943.58|5905.58|10
1608177040000|2020-12-17 03:50:40|5945.89|5907.89|5947.34|5909.34|5947.92|5909.92|5945.89|5907.89|10
1608177050000|2020-12-17 03:50:50|5947.14|5909.14|5945.15|5907.15|5947.14|5909.14|5945.15|5907.15|10
1608177060000|2020-12-17 03:51:00|5945.07|5907.07|5945.29|5907.29|5945.29|5907.29|5944.94|5906.94|10
1608177070000|2020-12-17 03:51:10|5945.38|5907.38|5945.91|5907.91|5946.12|5908.12|5945.28|5907.28|9
1608177080000|2020-12-17 03:51:20|5945.82|5907.82|5944.84|5906.84|5945.82|5907.82|5944.7|5906.7|10
1608177090000|2020-12-17 03:51:30|5944.46|5906.46|5944.56|5906.56|5944.95|5906.95|5944.32|5906.32|10
1608177100000|2020-12-17 03:51:40|5944.68|5906.68|5944.56|5906.56|5944.68|5906.68|5944.27|5906.27|10
1608177110000|2020-12-17 03:51:50|5944.55|5906.55|5944.32|5906.32|5944.55|5906.55|5944.32|5906.32|9
1608177120000|2020-12-17 03:52:00|5944.27|5906.27|5944.12|5906.12|5944.46|5906.46|5944.01|5906.01|10
1608177130000|2020-12-17 03:52:10|5944.21|5906.21|5945.23|5907.23|5945.23|5907.23|5944.05|5906.05|10
1608177140000|2020-12-17 03:52:20|5945.3|5907.3|5949.88|5911.88|5949.88|5911.88|5945.3|5907.3|10
1608177150000|2020-12-17 03:52:30|5949.47|5911.47|5949.41|5911.41|5950.04|5912.04|5949.15|5911.15|10
1608177160000|2020-12-17 03:52:40|5949.43|5911.43|5949.48|5911.48|5950.18|5912.18|5949.43|5911.43|10
1608177170000|2020-12-17 03:52:50|5949.42|5911.42|5948.97|5910.97|5949.42|5911.42|5948.92|5910.92|10
1608177180000|2020-12-17 03:53:00|5948.7|5910.7|5948.93|5910.93|5949.13|5911.13|5948.56|5910.56|10
1608177190000|2020-12-17 03:53:10|5948.6|5910.6|5947.01|5909.01|5948.6|5910.6|5946.83|5908.83|10
1608177200000|2020-12-17 03:53:20|5946.83|5908.83|5945.77|5907.77|5946.84|5908.84|5945.5|5907.5|10
1608177210000|2020-12-17 03:53:30|5945.79|5907.79|5945.26|5907.26|5945.79|5907.79|5945.16|5907.16|9
1608177220000|2020-12-17 03:53:40|5945.29|5907.29|5944.78|5906.78|5945.3|5907.3|5944.73|5906.73|10
1608177230000|2020-12-17 03:53:50|5944.67|5906.67|5944.08|5906.08|5944.67|5906.67|5944.08|5906.08|9
1608177240000|2020-12-17 03:54:00|5944.23|5906.23|5945.36|5907.36|5945.74|5907.74|5944.23|5906.23|10
1608177250000|2020-12-17 03:54:10|5945.16|5907.16|5944.53|5906.53|5945.16|5907.16|5944.33|5906.33|10
1608177260000|2020-12-17 03:54:20|5944.62|5906.62|5946.05|5908.05|5946.05|5908.05|5944.62|5906.62|8
1608177270000|2020-12-17 03:54:30|5946.16|5908.16|5946.54|5908.54|5946.66|5908.66|5946.13|5908.13|9
1608177280000|2020-12-17 03:54:40|5946.45|5908.45|5943.84|5905.84|5946.45|5908.45|5943.84|5905.84|10
1608177290000|2020-12-17 03:54:50|5943.91|5905.91|5942.62|5904.62|5943.91|5905.91|5942.52|5904.52|10
1608177300000|2020-12-17 03:55:00|5942.47|5904.47|5941.1|5903.1|5942.52|5904.52|5941.1|5903.1|10
1608177310000|2020-12-17 03:55:10|5940.36|5902.36|5934.08|5896.08|5940.36|5902.36|5934.08|5896.08|10
1608177320000|2020-12-17 03:55:20|5934.37|5896.37|5931.6|5893.6|5934.39|5896.39|5931.6|5893.6|10
1608177330000|2020-12-17 03:55:30|5931.44|5893.44|5931.08|5893.08|5931.98|5893.98|5930.98|5892.98|10
1608177340000|2020-12-17 03:55:40|5931.2|5893.2|5928.94|5890.94|5931.2|5893.2|5928.94|5890.94|10
1608177350000|2020-12-17 03:55:50|5928.96|5890.96|5924.02|5886.02|5928.96|5890.96|5924.02|5886.02|10
1608177360000|2020-12-17 03:56:00|5923.5|5885.5|5917.94|5879.94|5923.5|5885.5|5917.26|5879.26|10
1608177370000|2020-12-17 03:56:10|5918.43|5880.43|5917.38|5879.38|5918.43|5880.43|5917.13|5879.13|10
1608177380000|2020-12-17 03:56:20|5917.41|5879.41|5918.52|5880.52|5918.52|5880.52|5917.41|5879.41|10
1608177390000|2020-12-17 03:56:30|5918.4|5880.4|5919.78|5881.78|5919.78|5881.78|5918.4|5880.4|10
1608177400000|2020-12-17 03:56:40|5919.9|5881.9|5919.61|5881.61|5920.32|5882.32|5919.61|5881.61|10
1608177410000|2020-12-17 03:56:50|5919.97|5881.97|5922.82|5884.82|5922.82|5884.82|5919.97|5881.97|10
1608177420000|2020-12-17 03:57:00|5922.77|5884.77|5926.96|5888.96|5926.96|5888.96|5922.77|5884.77|10
1608177430000|2020-12-17 03:57:10|5927.48|5889.48|5931.32|5893.32|5931.32|5893.32|5927.48|5889.48|10
1608177440000|2020-12-17 03:57:20|5931.47|5893.47|5929.66|5891.66|5932.24|5894.24|5929.66|5891.66|10
1608177450000|2020-12-17 03:57:30|5929.6|5891.6|5925.64|5887.64|5929.6|5891.6|5925.64|5887.64|10
1608177460000|2020-12-17 03:57:40|5924.98|5886.98|5923.53|5885.53|5924.98|5886.98|5923.35|5885.35|9
1608177470000|2020-12-17 03:57:50|5923.39|5885.39|5924.82|5886.82|5924.82|5886.82|5923.39|5885.39|10
1608177480000|2020-12-17 03:58:00|5924.52|5886.52|5924.49|5886.49|5925.05|5887.05|5923.95|5885.95|10
1608177490000|2020-12-17 03:58:10|5924.28|5886.28|5924.02|5886.02|5924.28|5886.28|5923.8|5885.8|10
1608177500000|2020-12-17 03:58:20|5923.92|5885.92|5923.02|5885.02|5923.92|5885.92|5922.91|5884.91|10
1608177510000|2020-12-17 03:58:30|5922.94|5884.94|5922.81|5884.81|5922.94|5884.94|5921.78|5883.78|9
1608177520000|2020-12-17 03:58:40|5923.13|5885.13|5923.66|5885.66|5923.66|5885.66|5923.13|5885.13|10
1608177530000|2020-12-17 03:58:50|5923.75|5885.75|5923.71|5885.71|5923.89|5885.89|5922.95|5884.95|10
1608177540000|2020-12-17 03:59:00|5923.84|5885.84|5925.08|5887.08|5926|5888|5923.84|5885.84|10
1608177550000|2020-12-17 03:59:10|5925.37|5887.37|5923.06|5885.06|5925.37|5887.37|5923.06|5885.06|10
1608177560000|2020-12-17 03:59:20|5923.02|5885.02|5922.79|5884.79|5923.02|5885.02|5922.1|5884.1|10
1608177570000|2020-12-17 03:59:30|5922.69|5884.69|5923.25|5885.25|5923.25|5885.25|5922.66|5884.66|10
1608177580000|2020-12-17 03:59:40|5923.17|5885.17|5923.3|5885.3|5923.39|5885.39|5922.42|5884.42|9
1608177590000|2020-12-17 03:59:50|5923.29|5885.29|5922.72|5884.72|5923.29|5885.29|5922.72|5884.72|10
1608177600000|2020-12-17 04:00:00|5922.77|5884.77|5921.33|5883.33|5922.94|5884.94|5921.33|5883.33|10
1608177610000|2020-12-17 04:00:10|5921.53|5883.53|5920.79|5882.79|5921.53|5883.53|5920.79|5882.79|10
1608177620000|2020-12-17 04:00:20|5920.59|5882.59|5922.25|5884.25|5922.25|5884.25|5920.59|5882.59|10
1608177630000|2020-12-17 04:00:30|5922.33|5884.33|5924.83|5886.83|5924.83|5886.83|5922.33|5884.33|9
1608177640000|2020-12-17 04:00:40|5925.56|5887.56|5925.58|5887.58|5925.65|5887.65|5925.19|5887.19|10
1608177650000|2020-12-17 04:00:50|5925.4|5887.4|5925.74|5887.74|5926.09|5888.09|5925.31|5887.31|10
1608177660000|2020-12-17 04:01:00|5926.01|5888.01|5924.9|5886.9|5926.01|5888.01|5924.88|5886.88|10
1608177670000|2020-12-17 04:01:10|5924.81|5886.81|5926.84|5888.84|5926.84|5888.84|5924.81|5886.81|10
1608177680000|2020-12-17 04:01:20|5928.04|5890.04|5930.2|5892.2|5930.35|5892.35|5928.04|5890.04|10
1608177690000|2020-12-17 04:01:30|5930.22|5892.22|5932.96|5894.96|5932.96|5894.96|5930.18|5892.18|10
1608177700000|2020-12-17 04:01:40|5933.08|5895.08|5936.55|5898.55|5936.55|5898.55|5933.08|5895.08|10
1608177710000|2020-12-17 04:01:50|5936.65|5898.65|5940.09|5902.09|5940.09|5902.09|5936.65|5898.65|10
1608177720000|2020-12-17 04:02:00|5940.21|5902.21|5942.32|5904.32|5942.48|5904.48|5940.21|5902.21|10
1608177730000|2020-12-17 04:02:10|5942.45|5904.45|5943.11|5905.11|5943.57|5905.57|5942.45|5904.45|10
1608177740000|2020-12-17 04:02:20|5942.96|5904.96|5942.67|5904.67|5943.32|5905.32|5942.46|5904.46|9
1608177750000|2020-12-17 04:02:30|5942.86|5904.86|5944.08|5906.08|5944.08|5906.08|5942.86|5904.86|10
1608177760000|2020-12-17 04:02:40|5944.05|5906.05|5944.08|5906.08|5944.38|5906.38|5943.73|5905.73|10
1608177770000|2020-12-17 04:02:50|5944.24|5906.24|5942.81|5904.81|5944.24|5906.24|5942.81|5904.81|10
1608177780000|2020-12-17 04:03:00|5942.99|5904.99|5943.58|5905.58|5943.58|5905.58|5942.93|5904.93|10
1608177790000|2020-12-17 04:03:10|5943.75|5905.75|5944.35|5906.35|5944.35|5906.35|5943.75|5905.75|10
1608177800000|2020-12-17 04:03:20|5944.38|5906.38|5944.59|5906.59|5944.81|5906.81|5944.3|5906.3|10
1608177810000|2020-12-17 04:03:30|5944.73|5906.73|5946.92|5908.92|5946.98|5908.98|5944.59|5906.59|10
1608177820000|2020-12-17 04:03:40|5946.84|5908.84|5947.47|5909.47|5947.87|5909.87|5946.84|5908.84|10
1608177830000|2020-12-17 04:03:50|5947.48|5909.48|5948.54|5910.54|5948.54|5910.54|5947.48|5909.48|10
1608177840000|2020-12-17 04:04:00|5948.59|5910.59|5948.11|5910.11|5948.75|5910.75|5948.01|5910.01|10
1608177850000|2020-12-17 04:04:10|5948.26|5910.26|5948.26|5910.26|5948.79|5910.79|5948.03|5910.03|10
1608177860000|2020-12-17 04:04:20|5948.12|5910.12|5948.7|5910.7|5948.7|5910.7|5947.85|5909.85|10
1608177870000|2020-12-17 04:04:30|5948.62|5910.62|5950.06|5912.06|5950.23|5912.23|5948.62|5910.62|10
1608177880000|2020-12-17 04:04:40|5950.04|5912.04|5950.98|5912.98|5951.2|5913.2|5950.04|5912.04|10
1608177890000|2020-12-17 04:04:50|5951.06|5913.06|5952.71|5914.71|5952.99|5914.99|5951.06|5913.06|10
1608177900000|2020-12-17 04:05:00|5952.69|5914.69|5950.28|5912.28|5952.69|5914.69|5950.28|5912.28|10
1608177910000|2020-12-17 04:05:10|5949.56|5911.56|5949.25|5911.25|5949.61|5911.61|5948.06|5910.06|10
1608177920000|2020-12-17 04:05:20|5949.29|5911.29|5949.6|5911.6|5949.71|5911.71|5949.18|5911.18|10
1608177930000|2020-12-17 04:05:30|5949.91|5911.91|5949.65|5911.65|5949.91|5911.91|5949.36|5911.36|9
1608177940000|2020-12-17 04:05:40|5949.62|5911.62|5949.58|5911.58|5949.99|5911.99|5949.52|5911.52|9
1608177950000|2020-12-17 04:05:50|5949.85|5911.85|5949.83|5911.83|5949.98|5911.98|5949.56|5911.56|9
1608177960000|2020-12-17 04:06:00|5949.59|5911.59|5948.6|5910.6|5949.59|5911.59|5948.59|5910.59|10
1608177970000|2020-12-17 04:06:10|5948.76|5910.76|5948.59|5910.59|5948.76|5910.76|5948.25|5910.25|10
1608177980000|2020-12-17 04:06:20|5948.48|5910.48|5948.53|5910.53|5948.63|5910.63|5948.48|5910.48|8
1608177990000|2020-12-17 04:06:30|5948.28|5910.28|5947.59|5909.59|5948.61|5910.61|5947.59|5909.59|9
1608178000000|2020-12-17 04:06:40|5947.58|5909.58|5947.73|5909.73|5947.73|5909.73|5947.32|5909.32|10
1608178010000|2020-12-17 04:06:50|5947.67|5909.67|5948.84|5910.84|5948.84|5910.84|5947.67|5909.67|9
1608178020000|2020-12-17 04:07:00|5949.18|5911.18|5950.12|5912.12|5950.12|5912.12|5949.18|5911.18|10
1608178030000|2020-12-17 04:07:10|5950.33|5912.33|5949.56|5911.56|5950.33|5912.33|5949.56|5911.56|10
1608178040000|2020-12-17 04:07:20|5949.39|5911.39|5948.65|5910.65|5949.45|5911.45|5948.62|5910.62|10
1608178050000|2020-12-17 04:07:30|5948.66|5910.66|5948.59|5910.59|5948.66|5910.66|5948.16|5910.16|10
1608178060000|2020-12-17 04:07:40|5948.54|5910.54|5949.22|5911.22|5949.26|5911.26|5948.51|5910.51|10
1608178070000|2020-12-17 04:07:50|5949.34|5911.34|5948.2|5910.2|5949.38|5911.38|5948.2|5910.2|10
1608178080000|2020-12-17 04:08:00|5948.21|5910.21|5947.8|5909.8|5948.21|5910.21|5947.8|5909.8|9
1608178090000|2020-12-17 04:08:10|5947.86|5909.86|5949.8|5911.8|5949.8|5911.8|5947.69|5909.69|10
1608178100000|2020-12-17 04:08:20|5949.96|5911.96|5951.67|5913.67|5951.67|5913.67|5949.96|5911.96|10
1608178110000|2020-12-17 04:08:30|5951.97|5913.97|5952.58|5914.58|5952.6|5914.6|5951.97|5913.97|10
1608178120000|2020-12-17 04:08:40|5952.97|5914.97|5954.86|5916.86|5954.86|5916.86|5952.95|5914.95|10
1608178130000|2020-12-17 04:08:50|5954.87|5916.87|5955.63|5917.63|5955.78|5917.78|5954.87|5916.87|10
1608178140000|2020-12-17 04:09:00|5955.61|5917.61|5956.34|5918.34|5956.34|5918.34|5955.5|5917.5|10
1608178150000|2020-12-17 04:09:10|5956.32|5918.32|5956.12|5918.12|5956.49|5918.49|5955.9|5917.9|10
1608178160000|2020-12-17 04:09:20|5956.27|5918.27|5957.22|5919.22|5957.22|5919.22|5956.27|5918.27|10
1608178170000|2020-12-17 04:09:30|5957.38|5919.38|5958.47|5920.47|5958.47|5920.47|5957.38|5919.38|10
1608178180000|2020-12-17 04:09:40|5958.83|5920.83|5958.83|5920.83|5959.38|5921.38|5958.83|5920.83|9
1608178190000|2020-12-17 04:09:50|5958.91|5920.91|5959.21|5921.21|5959.28|5921.28|5958.91|5920.91|10
1608178200000|2020-12-17 04:10:00|5959.2|5921.2|5959.28|5921.28|5959.28|5921.28|5958.61|5920.61|10
1608178210000|2020-12-17 04:10:10|5959.44|5921.44|5961.07|5923.07|5961.07|5923.07|5959.44|5921.44|10
1608178220000|2020-12-17 04:10:20|5961.26|5923.26|5960.64|5922.64|5961.59|5923.59|5960.64|5922.64|9
1608178230000|2020-12-17 04:10:30|5960.09|5922.09|5960.06|5922.06|5960.32|5922.32|5960.06|5922.06|10
1608178240000|2020-12-17 04:10:40|5960.05|5922.05|5960.06|5922.06|5960.07|5922.07|5959.75|5921.75|9
1608178250000|2020-12-17 04:10:50|5960.23|5922.23|5959.38|5921.38|5960.27|5922.27|5959.38|5921.38|10
1608178260000|2020-12-17 04:11:00|5959.14|5921.14|5958.7|5920.7|5959.19|5921.19|5958.63|5920.63|10
1608178270000|2020-12-17 04:11:10|5958.49|5920.49|5959.04|5921.04|5959.04|5921.04|5958.46|5920.46|10
1608178280000|2020-12-17 04:11:20|5959.37|5921.37|5959.41|5921.41|5959.8|5921.8|5959.23|5921.23|9
1608178290000|2020-12-17 04:11:30|5959.46|5921.46|5959.18|5921.18|5959.69|5921.69|5959.08|5921.08|10
1608178300000|2020-12-17 04:11:40|5959.27|5921.27|5958.33|5920.33|5959.27|5921.27|5958.3|5920.3|10
1608178310000|2020-12-17 04:11:50|5958.46|5920.46|5957.71|5919.71|5958.46|5920.46|5957.71|5919.71|10
1608178320000|2020-12-17 04:12:00|5957.78|5919.78|5957.14|5919.14|5957.78|5919.78|5957.14|5919.14|10
1608178330000|2020-12-17 04:12:10|5957.08|5919.08|5956.75|5918.75|5957.18|5919.18|5956.75|5918.75|10
1608178340000|2020-12-17 04:12:20|5956.57|5918.57|5954.25|5916.25|5956.62|5918.62|5954.25|5916.25|10
1608178350000|2020-12-17 04:12:30|5953.64|5915.64|5952.27|5914.27|5953.64|5915.64|5952.27|5914.27|9
1608178360000|2020-12-17 04:12:40|5952.12|5914.12|5950.61|5912.61|5952.12|5914.12|5950.61|5912.61|10
1608178370000|2020-12-17 04:12:50|5950.48|5912.48|5949.66|5911.66|5950.62|5912.62|5949.66|5911.66|10
1608178380000|2020-12-17 04:13:00|5949.26|5911.26|5948.1|5910.1|5949.26|5911.26|5948.06|5910.06|10
1608178390000|2020-12-17 04:13:10|5947.97|5909.97|5948.02|5910.02|5948.04|5910.04|5947.8|5909.8|8
1608178400000|2020-12-17 04:13:20|5947.61|5909.61|5947.51|5909.51|5947.61|5909.61|5946.85|5908.85|10
1608178410000|2020-12-17 04:13:30|5947.73|5909.73|5952.55|5914.55|5952.55|5914.55|5947.73|5909.73|10
1608178420000|2020-12-17 04:13:40|5952.98|5914.98|5954.33|5916.33|5954.33|5916.33|5952.98|5914.98|9
1608178430000|2020-12-17 04:13:50|5954.22|5916.22|5955.08|5917.08|5955.08|5917.08|5954.14|5916.14|10
1608178440000|2020-12-17 04:14:00|5954.91|5916.91|5955.53|5917.53|5955.53|5917.53|5954.73|5916.73|10
1608178450000|2020-12-17 04:14:10|5955.54|5917.54|5954.25|5916.25|5955.56|5917.56|5954.25|5916.25|9
1608178460000|2020-12-17 04:14:20|5954.08|5916.08|5951.45|5913.45|5954.08|5916.08|5951.41|5913.41|10
1608178470000|2020-12-17 04:14:30|5951.3|5913.3|5951.55|5913.55|5951.58|5913.58|5951.3|5913.3|10
1608178480000|2020-12-17 04:14:40|5951.56|5913.56|5951.03|5913.03|5951.56|5913.56|5951.03|5913.03|10
1608178490000|2020-12-17 04:14:50|5950.99|5912.99|5950.31|5912.31|5951.03|5913.03|5950.29|5912.29|10
1608178500000|2020-12-17 04:15:00|5950.42|5912.42|5949.53|5911.53|5950.42|5912.42|5949.53|5911.53|10
1608178510000|2020-12-17 04:15:10|5949.48|5911.48|5949.38|5911.38|5949.73|5911.73|5949.38|5911.38|10
1608178520000|2020-12-17 04:15:20|5949.36|5911.36|5948.94|5910.94|5949.44|5911.44|5948.84|5910.84|10
1608178530000|2020-12-17 04:15:30|5948.99|5910.99|5950.8|5912.8|5950.8|5912.8|5948.99|5910.99|10
1608178540000|2020-12-17 04:15:40|5950.78|5912.78|5952.56|5914.56|5952.63|5914.63|5950.78|5912.78|10
1608178550000|2020-12-17 04:15:50|5952.82|5914.82|5954.34|5916.34|5954.47|5916.47|5952.82|5914.82|10
1608178560000|2020-12-17 04:16:00|5954.25|5916.25|5955.12|5917.12|5955.12|5917.12|5954.25|5916.25|8
1608178570000|2020-12-17 04:16:10|5955.05|5917.05|5955.75|5917.75|5955.75|5917.75|5955.05|5917.05|10
1608178580000|2020-12-17 04:16:20|5955.94|5917.94|5956.08|5918.08|5956.21|5918.21|5955.82|5917.82|10
1608178590000|2020-12-17 04:16:30|5956.06|5918.06|5955.85|5917.85|5956.07|5918.07|5955.17|5917.17|10
1608178600000|2020-12-17 04:16:40|5955.83|5917.83|5955.8|5917.8|5956.06|5918.06|5955.61|5917.61|10
1608178610000|2020-12-17 04:16:50|5955.92|5917.92|5955.22|5917.22|5955.92|5917.92|5955.17|5917.17|10
1608178620000|2020-12-17 04:17:00|5954.86|5916.86|5954.97|5916.97|5955.14|5917.14|5954.78|5916.78|10
1608178630000|2020-12-17 04:17:10|5955.51|5917.51|5956.53|5918.53|5956.68|5918.68|5955.43|5917.43|10
1608178640000|2020-12-17 04:17:20|5956.61|5918.61|5957.6|5919.6|5957.65|5919.65|5956.61|5918.61|10
1608178650000|2020-12-17 04:17:30|5957.59|5919.59|5957.62|5919.62|5957.79|5919.79|5957.48|5919.48|9
1608178660000|2020-12-17 04:17:40|5957.92|5919.92|5957.98|5919.98|5958.05|5920.05|5957.85|5919.85|9
1608178670000|2020-12-17 04:17:50|5958.08|5920.08|5959.29|5921.29|5959.29|5921.29|5958.08|5920.08|10
1608178680000|2020-12-17 04:18:00|5959.24|5921.24|5960.67|5922.67|5960.84|5922.84|5959.24|5921.24|10
1608178690000|2020-12-17 04:18:10|5960.33|5922.33|5959.36|5921.36|5960.57|5922.57|5959.36|5921.36|10
1608178700000|2020-12-17 04:18:20|5959.49|5921.49|5958.96|5920.96|5959.49|5921.49|5958.96|5920.96|8
1608178710000|2020-12-17 04:18:30|5959.08|5921.08|5959.22|5921.22|5959.22|5921.22|5958.84|5920.84|9
1608178720000|2020-12-17 04:18:40|5959.23|5921.23|5959.91|5921.91|5960.39|5922.39|5959.23|5921.23|10
1608178730000|2020-12-17 04:18:50|5960.07|5922.07|5959.76|5921.76|5960.29|5922.29|5959.76|5921.76|9
1608178740000|2020-12-17 04:19:00|5959.67|5921.67|5959.17|5921.17|5959.84|5921.84|5959.17|5921.17|9
1608178750000|2020-12-17 04:19:10|5959.34|5921.34|5959.31|5921.31|5959.38|5921.38|5959.04|5921.04|10
1608178760000|2020-12-17 04:19:20|5959.62|5921.62|5960.27|5922.27|5960.27|5922.27|5959.28|5921.28|9
1608178770000|2020-12-17 04:19:30|5960.12|5922.12|5960.42|5922.42|5960.65|5922.65|5960.12|5922.12|9
1608178780000|2020-12-17 04:19:40|5960.48|5922.48|5960.15|5922.15|5960.56|5922.56|5960.15|5922.15|10
1608178790000|2020-12-17 04:19:50|5959.87|5921.87|5959.08|5921.08|5959.87|5921.87|5958.98|5920.98|10
1608178800000|2020-12-17 04:20:00|5959.16|5921.16|5959.13|5921.13|5959.43|5921.43|5959.05|5921.05|9
1608178810000|2020-12-17 04:20:10|5959.12|5921.12|5958.24|5920.24|5959.12|5921.12|5958.24|5920.24|10
1608178820000|2020-12-17 04:20:20|5958.26|5920.26|5958.19|5920.19|5958.28|5920.28|5957.84|5919.84|10
1608178830000|2020-12-17 04:20:30|5958.2|5920.2|5957.66|5919.66|5958.2|5920.2|5957.66|5919.66|8
1608178840000|2020-12-17 04:20:40|5957.83|5919.83|5955.82|5917.82|5957.83|5919.83|5955.82|5917.82|9
1608178850000|2020-12-17 04:20:50|5955.83|5917.83|5957|5919|5957|5919|5955.83|5917.83|10
1608178860000|2020-12-17 04:21:00|5956.97|5918.97|5957.59|5919.59|5957.59|5919.59|5956.97|5918.97|8
1608178870000|2020-12-17 04:21:10|5957.64|5919.64|5958.72|5920.72|5958.72|5920.72|5957.64|5919.64|10
1608178880000|2020-12-17 04:21:20|5958.89|5920.89|5959|5921|5959.4|5921.4|5958.89|5920.89|9
1608178890000|2020-12-17 04:21:30|5958.94|5920.94|5958.25|5920.25|5958.94|5920.94|5958.2|5920.2|10
1608178900000|2020-12-17 04:21:40|5958.42|5920.42|5957.44|5919.44|5958.42|5920.42|5957.37|5919.37|9
1608178910000|2020-12-17 04:21:50|5957.46|5919.46|5957.77|5919.77|5957.77|5919.77|5957.01|5919.01|9
1608178920000|2020-12-17 04:22:00|5957.53|5919.53|5960.17|5922.17|5960.17|5922.17|5957.33|5919.33|10
1608178930000|2020-12-17 04:22:10|5960.76|5922.76|5962.16|5924.16|5962.16|5924.16|5960.76|5922.76|10
1608178940000|2020-12-17 04:22:20|5961.41|5923.41|5961.87|5923.87|5961.87|5923.87|5961.41|5923.41|9
1608178950000|2020-12-17 04:22:30|5961.88|5923.88|5962.61|5924.61|5962.62|5924.62|5961.88|5923.88|10
1608178960000|2020-12-17 04:22:40|5962.5|5924.5|5963.88|5925.88|5963.88|5925.88|5962.5|5924.5|10
1608178970000|2020-12-17 04:22:50|5964.28|5926.28|5964.94|5926.94|5964.94|5926.94|5964.28|5926.28|10
1608178980000|2020-12-17 04:23:00|5964.82|5926.82|5965.13|5927.13|5965.15|5927.15|5964.7|5926.7|10
1608178990000|2020-12-17 04:23:10|5965.49|5927.49|5965.93|5927.93|5965.99|5927.99|5965.49|5927.49|10
1608179000000|2020-12-17 04:23:20|5965.85|5927.85|5967.11|5929.11|5967.11|5929.11|5965.85|5927.85|10
1608179010000|2020-12-17 04:23:30|5967.3|5929.3|5967.52|5929.52|5967.78|5929.78|5967.28|5929.28|10
1608179020000|2020-12-17 04:23:40|5967.62|5929.62|5969.57|5931.57|5969.57|5931.57|5967.58|5929.58|10
1608179030000|2020-12-17 04:23:50|5969.53|5931.53|5970.08|5932.08|5970.41|5932.41|5969.53|5931.53|9
1608179040000|2020-12-17 04:24:00|5969.9|5931.9|5969.04|5931.04|5969.9|5931.9|5968.69|5930.69|10
1608179050000|2020-12-17 04:24:10|5968.88|5930.88|5970.98|5932.98|5970.98|5932.98|5968.83|5930.83|10
1608179060000|2020-12-17 04:24:20|5971.53|5933.53|5972.93|5934.93|5973.17|5935.17|5971.53|5933.53|10
1608179070000|2020-12-17 04:24:30|5973.23|5935.23|5972.86|5934.86|5973.23|5935.23|5972.86|5934.86|10
1608179080000|2020-12-17 04:24:40|5972.88|5934.88|5973.33|5935.33|5973.92|5935.92|5972.88|5934.88|8
1608179090000|2020-12-17 04:24:50|5973.21|5935.21|5973.89|5935.89|5973.89|5935.89|5973.17|5935.17|10
1608179100000|2020-12-17 04:25:00|5973.85|5935.85|5974.25|5936.25|5974.85|5936.85|5973.85|5935.85|10
1608179110000|2020-12-17 04:25:10|5974.28|5936.28|5974.25|5936.25|5974.83|5936.83|5974.01|5936.01|10
1608179120000|2020-12-17 04:25:20|5974.27|5936.27|5973.9|5935.9|5974.35|5936.35|5973.9|5935.9|9
1608179130000|2020-12-17 04:25:30|5973.85|5935.85|5973.37|5935.37|5973.85|5935.85|5973.31|5935.31|10
1608179140000|2020-12-17 04:25:40|5973.39|5935.39|5972.74|5934.74|5973.48|5935.48|5972.74|5934.74|10
1608179150000|2020-12-17 04:25:50|5972.45|5934.45|5971.38|5933.38|5972.45|5934.45|5971.38|5933.38|10
1608179160000|2020-12-17 04:26:00|5971.19|5933.19|5970.62|5932.62|5971.28|5933.28|5970.34|5932.34|9
1608179170000|2020-12-17 04:26:10|5970.61|5932.61|5971.47|5933.47|5971.61|5933.61|5970.45|5932.45|10
1608179180000|2020-12-17 04:26:20|5971.57|5933.57|5971.68|5933.68|5971.79|5933.79|5971.33|5933.33|9
1608179190000|2020-12-17 04:26:30|5971.76|5933.76|5970.58|5932.58|5971.87|5933.87|5970.58|5932.58|10
1608179200000|2020-12-17 04:26:40|5970.42|5932.42|5969.62|5931.62|5970.42|5932.42|5969.62|5931.62|10
1608179210000|2020-12-17 04:26:50|5969.59|5931.59|5970.11|5932.11|5970.36|5932.36|5969.59|5931.59|10
1608179220000|2020-12-17 04:27:00|5970.19|5932.19|5970.05|5932.05|5970.33|5932.33|5970.05|5932.05|9
1608179230000|2020-12-17 04:27:10|5969.84|5931.84|5969.71|5931.71|5969.87|5931.87|5969.46|5931.46|10
1608179240000|2020-12-17 04:27:20|5969.81|5931.81|5968.99|5930.99|5969.85|5931.85|5968.99|5930.99|10
1608179250000|2020-12-17 04:27:30|5968.87|5930.87|5968.58|5930.58|5968.9|5930.9|5968.56|5930.56|10
1608179260000|2020-12-17 04:27:40|5968.4|5930.4|5967.02|5929.02|5968.4|5930.4|5967.02|5929.02|10
1608179270000|2020-12-17 04:27:50|5967.06|5929.06|5966.96|5928.96|5967.29|5929.29|5966.96|5928.96|10
1608179280000|2020-12-17 04:28:00|5967.04|5929.04|5966.97|5928.97|5967.12|5929.12|5966.61|5928.61|10
1608179290000|2020-12-17 04:28:10|5967.11|5929.11|5965.12|5927.12|5967.11|5929.11|5965.12|5927.12|10
1608179300000|2020-12-17 04:28:20|5964.99|5926.99|5963.31|5925.31|5964.99|5926.99|5963.31|5925.31|10
1608179310000|2020-12-17 04:28:30|5963.02|5925.02|5962.7|5924.7|5963.19|5925.19|5962.41|5924.41|10
1608179320000|2020-12-17 04:28:40|5963.1|5925.1|5962.5|5924.5|5963.11|5925.11|5962.39|5924.39|10
1608179330000|2020-12-17 04:28:50|5962.38|5924.38|5961.15|5923.15|5962.38|5924.38|5961.15|5923.15|9
1608179340000|2020-12-17 04:29:00|5961.14|5923.14|5961.7|5923.7|5961.7|5923.7|5960.9|5922.9|10
1608179350000|2020-12-17 04:29:10|5961.72|5923.72|5963.22|5925.22|5963.28|5925.28|5961.72|5923.72|10
1608179360000|2020-12-17 04:29:20|5963.55|5925.55|5964.05|5926.05|5964.1|5926.1|5963.55|5925.55|10
1608179370000|2020-12-17 04:29:30|5964.03|5926.03|5963.91|5925.91|5964.03|5926.03|5963.84|5925.84|9
1608179380000|2020-12-17 04:29:40|5963.83|5925.83|5962.88|5924.88|5964.05|5926.05|5962.88|5924.88|10
1608179390000|2020-12-17 04:29:50|5963.03|5925.03|5962.83|5924.83|5963.15|5925.15|5962.81|5924.81|10
1608179400000|2020-12-17 04:30:00|5962.84|5924.84|5962.6|5924.6|5962.89|5924.89|5962.6|5924.6|9
1608179410000|2020-12-17 04:30:10|5962.36|5924.36|5961.48|5923.48|5962.36|5924.36|5961.48|5923.48|10
1608179420000|2020-12-17 04:30:20|5961.5|5923.5|5960.59|5922.59|5961.55|5923.55|5960.59|5922.59|9
1608179430000|2020-12-17 04:30:30|5960.85|5922.85|5959.82|5921.82|5960.85|5922.85|5959.82|5921.82|10
1608179440000|2020-12-17 04:30:40|5959.75|5921.75|5960.18|5922.18|5960.18|5922.18|5959.74|5921.74|10
1608179450000|2020-12-17 04:30:50|5960.19|5922.19|5960.83|5922.83|5960.83|5922.83|5959.98|5921.98|10
1608179460000|2020-12-17 04:31:00|5960.98|5922.98|5962.54|5924.54|5962.54|5924.54|5960.97|5922.97|10
1608179470000|2020-12-17 04:31:10|5962.74|5924.74|5963.79|5925.79|5963.79|5925.79|5962.74|5924.74|9
1608179480000|2020-12-17 04:31:20|5963.89|5925.89|5965.25|5927.25|5965.25|5927.25|5963.89|5925.89|10
1608179490000|2020-12-17 04:31:30|5965.42|5927.42|5966.56|5928.56|5966.56|5928.56|5965.4|5927.4|10
1608179500000|2020-12-17 04:31:40|5966.55|5928.55|5967.03|5929.03|5967.03|5929.03|5966.55|5928.55|9
1608179510000|2020-12-17 04:31:50|5967.25|5929.25|5968.11|5930.11|5968.11|5930.11|5967.25|5929.25|10
1608179520000|2020-12-17 04:32:00|5968.93|5930.93|5970.54|5932.54|5970.93|5932.93|5968.93|5930.93|10
1608179530000|2020-12-17 04:32:10|5970.59|5932.59|5971.29|5933.29|5971.29|5933.29|5970.59|5932.59|10
1608179540000|2020-12-17 04:32:20|5971.16|5933.16|5972.14|5934.14|5972.14|5934.14|5971.16|5933.16|10
1608179550000|2020-12-17 04:32:30|5972.02|5934.02|5971.55|5933.55|5972.02|5934.02|5971.5|5933.5|9
1608179560000|2020-12-17 04:32:40|5971.57|5933.57|5971.86|5933.86|5971.86|5933.86|5971.55|5933.55|9
1608179570000|2020-12-17 04:32:50|5971.84|5933.84|5971.91|5933.91|5971.93|5933.93|5971.74|5933.74|9
1608179580000|2020-12-17 04:33:00|5971.96|5933.96|5971.39|5933.39|5972.07|5934.07|5971.39|5933.39|10
1608179590000|2020-12-17 04:33:10|5970.99|5932.99|5969.43|5931.43|5970.99|5932.99|5969.43|5931.43|10
1608179600000|2020-12-17 04:33:20|5969.33|5931.33|5968.23|5930.23|5969.33|5931.33|5968.22|5930.22|9
1608179610000|2020-12-17 04:33:30|5968.36|5930.36|5967.05|5929.05|5968.36|5930.36|5967.05|5929.05|10
1608179620000|2020-12-17 04:33:40|5966.95|5928.95|5966.16|5928.16|5966.95|5928.95|5966.16|5928.16|10
1608179630000|2020-12-17 04:33:50|5966.13|5928.13|5965.51|5927.51|5966.13|5928.13|5965.36|5927.36|10
1608179640000|2020-12-17 04:34:00|5965.67|5927.67|5965.49|5927.49|5965.87|5927.87|5965.49|5927.49|10
1608179650000|2020-12-17 04:34:10|5965.45|5927.45|5967.26|5929.26|5967.26|5929.26|5965.45|5927.45|8
1608179660000|2020-12-17 04:34:20|5967.38|5929.38|5967.58|5929.58|5967.67|5929.67|5967.38|5929.38|10
1608179670000|2020-12-17 04:34:30|5967.48|5929.48|5967.63|5929.63|5967.76|5929.76|5967.39|5929.39|10
1608179680000|2020-12-17 04:34:40|5967.65|5929.65|5967.61|5929.61|5967.8|5929.8|5967.61|5929.61|8
1608179690000|2020-12-17 04:34:50|5967.53|5929.53|5967.64|5929.64|5967.64|5929.64|5967.39|5929.39|9
1608179700000|2020-12-17 04:35:00|5967.63|5929.63|5967.31|5929.31|5967.91|5929.91|5967.31|5929.31|10
1608179710000|2020-12-17 04:35:10|5967.34|5929.34|5967.85|5929.85|5967.95|5929.95|5967.3|5929.3|10
1608179720000|2020-12-17 04:35:20|5967.98|5929.98|5966.63|5928.63|5967.98|5929.98|5966.63|5928.63|9
1608179730000|2020-12-17 04:35:30|5966.41|5928.41|5960.92|5922.92|5966.41|5928.41|5960.92|5922.92|10
1608179740000|2020-12-17 04:35:40|5960.28|5922.28|5958.54|5920.54|5960.28|5922.28|5958.54|5920.54|10
1608179750000|2020-12-17 04:35:50|5958.16|5920.16|5957.36|5919.36|5958.2|5920.2|5956.86|5918.86|10
1608179760000|2020-12-17 04:36:00|5957.3|5919.3|5956.34|5918.34|5957.3|5919.3|5956.34|5918.34|10
1608179770000|2020-12-17 04:36:10|5955.82|5917.82|5954.83|5916.83|5955.82|5917.82|5954.64|5916.64|10
1608179780000|2020-12-17 04:36:20|5954.67|5916.67|5952.93|5914.93|5954.67|5916.67|5952.93|5914.93|10
1608179790000|2020-12-17 04:36:30|5952.75|5914.75|5950.57|5912.57|5952.75|5914.75|5950.47|5912.47|9
1608179800000|2020-12-17 04:36:40|5950.5|5912.5|5948.29|5910.29|5950.5|5912.5|5948.23|5910.23|10
1608179810000|2020-12-17 04:36:50|5947.87|5909.87|5947.54|5909.54|5947.87|5909.87|5947.18|5909.18|10
1608179820000|2020-12-17 04:37:00|5947.63|5909.63|5948.33|5910.33|5948.39|5910.39|5947.63|5909.63|10
1608179830000|2020-12-17 04:37:10|5948.6|5910.6|5951.1|5913.1|5951.1|5913.1|5948.6|5910.6|10
1608179840000|2020-12-17 04:37:20|5951.03|5913.03|5952.45|5914.45|5952.52|5914.52|5951.03|5913.03|10
1608179850000|2020-12-17 04:37:30|5952.4|5914.4|5950.94|5912.94|5952.4|5914.4|5950.94|5912.94|10
1608179860000|2020-12-17 04:37:40|5950.89|5912.89|5950.03|5912.03|5951.16|5913.16|5950.03|5912.03|9
1608179870000|2020-12-17 04:37:50|5949.8|5911.8|5950.22|5912.22|5950.22|5912.22|5949.62|5911.62|10
1608179880000|2020-12-17 04:38:00|5950.37|5912.37|5950.74|5912.74|5951.02|5913.02|5950.37|5912.37|10
1608179890000|2020-12-17 04:38:10|5950.67|5912.67|5950.22|5912.22|5950.79|5912.79|5950.15|5912.15|9
1608179900000|2020-12-17 04:38:20|5950.39|5912.39|5950.93|5912.93|5950.93|5912.93|5950.39|5912.39|10
1608179910000|2020-12-17 04:38:30|5950.95|5912.95|5951.64|5913.64|5951.76|5913.76|5950.95|5912.95|10
1608179920000|2020-12-17 04:38:40|5951.69|5913.69|5951.58|5913.58|5951.84|5913.84|5951.55|5913.55|10
1608179930000|2020-12-17 04:38:50|5951.6|5913.6|5950.64|5912.64|5951.63|5913.63|5950.64|5912.64|10
1608179940000|2020-12-17 04:39:00|5950.59|5912.59|5949.58|5911.58|5950.62|5912.62|5949.58|5911.58|10
1608179950000|2020-12-17 04:39:10|5949.17|5911.17|5947.23|5909.23|5949.17|5911.17|5947.17|5909.17|10
1608179960000|2020-12-17 04:39:20|5947.34|5909.34|5947.99|5909.99|5948.39|5910.39|5947.34|5909.34|10
1608179970000|2020-12-17 04:39:30|5948.02|5910.02|5947.65|5909.65|5948.31|5910.31|5947.62|5909.62|10
1608179980000|2020-12-17 04:39:40|5947.7|5909.7|5947.61|5909.61|5947.83|5909.83|5947.38|5909.38|9
1608179990000|2020-12-17 04:39:50|5947.69|5909.69|5948.69|5910.69|5948.69|5910.69|5947.69|5909.69|10
1608180000000|2020-12-17 04:40:00|5948.61|5910.61|5948.36|5910.36|5948.83|5910.83|5948.36|5910.36|10
1608180010000|2020-12-17 04:40:10|5948.38|5910.38|5947.8|5909.8|5948.38|5910.38|5947.78|5909.78|9
1608180020000|2020-12-17 04:40:20|5947.92|5909.92|5947.73|5909.73|5948.22|5910.22|5947.73|5909.73|10
1608180030000|2020-12-17 04:40:30|5947.42|5909.42|5946.82|5908.82|5947.42|5909.42|5946.69|5908.69|9
1608180040000|2020-12-17 04:40:40|5947.05|5909.05|5947.71|5909.71|5947.71|5909.71|5947.02|5909.02|10
1608180050000|2020-12-17 04:40:50|5947.83|5909.83|5948.78|5910.78|5948.78|5910.78|5947.83|5909.83|10
1608180060000|2020-12-17 04:41:00|5948.91|5910.91|5948.58|5910.58|5949.36|5911.36|5948.58|5910.58|9
1608180070000|2020-12-17 04:41:10|5948.97|5910.97|5951.27|5913.27|5951.27|5913.27|5948.97|5910.97|10
1608180080000|2020-12-17 04:41:20|5951.63|5913.63|5953.14|5915.14|5953.15|5915.15|5951.63|5913.63|9
1608180090000|2020-12-17 04:41:30|5953.69|5915.69|5953.82|5915.82|5954.03|5916.03|5953.6|5915.6|9
1608180100000|2020-12-17 04:41:40|5953.83|5915.83|5952.61|5914.61|5953.84|5915.84|5952.61|5914.61|10
1608180110000|2020-12-17 04:41:50|5952.57|5914.57|5952.87|5914.87|5952.92|5914.92|5952.4|5914.4|10
1608180120000|2020-12-17 04:42:00|5953.07|5915.07|5954.61|5916.61|5954.61|5916.61|5953.07|5915.07|10
1608180130000|2020-12-17 04:42:10|5955.05|5917.05|5955.59|5917.59|5955.59|5917.59|5955.05|5917.05|10
1608180140000|2020-12-17 04:42:20|5955.74|5917.74|5957.17|5919.17|5957.17|5919.17|5955.74|5917.74|10
1608180150000|2020-12-17 04:42:30|5957.22|5919.22|5957.54|5919.54|5957.54|5919.54|5957.06|5919.06|10
1608180160000|2020-12-17 04:42:40|5957.47|5919.47|5958.72|5920.72|5958.81|5920.81|5957.47|5919.47|10
1608180170000|2020-12-17 04:42:50|5959.17|5921.17|5961.13|5923.13|5961.13|5923.13|5959.17|5921.17|10
1608180180000|2020-12-17 04:43:00|5961.53|5923.53|5963.08|5925.08|5963.35|5925.35|5961.53|5923.53|10
1608180190000|2020-12-17 04:43:10|5963.17|5925.17|5963.07|5925.07|5963.21|5925.21|5963.06|5925.06|8
1608180200000|2020-12-17 04:43:20|5963.2|5925.2|5961.43|5923.43|5963.29|5925.29|5961.43|5923.43|9
1608180210000|2020-12-17 04:43:30|5961.51|5923.51|5959.93|5921.93|5961.51|5923.51|5959.52|5921.52|10
1608180220000|2020-12-17 04:43:40|5959.6|5921.6|5959.17|5921.17|5959.94|5921.94|5959.17|5921.17|10
1608180230000|2020-12-17 04:43:50|5959.26|5921.26|5957.43|5919.43|5959.3|5921.3|5957.43|5919.43|9
1608180240000|2020-12-17 04:44:00|5957.28|5919.28|5956.86|5918.86|5957.28|5919.28|5956.45|5918.45|10
1608180250000|2020-12-17 04:44:10|5956.76|5918.76|5958.73|5920.73|5958.73|5920.73|5956.76|5918.76|10
1608180260000|2020-12-17 04:44:20|5958.8|5920.8|5959.14|5921.14|5959.28|5921.28|5958.76|5920.76|10
1608180270000|2020-12-17 04:44:30|5958.62|5920.62|5958.14|5920.14|5959.01|5921.01|5957.63|5919.63|10
1608180280000|2020-12-17 04:44:40|5958.06|5920.06|5957.74|5919.74|5958.12|5920.12|5957.74|5919.74|9
1608180290000|2020-12-17 04:44:50|5957.67|5919.67|5958.66|5920.66|5958.66|5920.66|5957.54|5919.54|10
1608180300000|2020-12-17 04:45:00|5958.56|5920.56|5958.69|5920.69|5958.71|5920.71|5958.49|5920.49|9
1608180310000|2020-12-17 04:45:10|5958.8|5920.8|5960.21|5922.21|5960.21|5922.21|5958.74|5920.74|10
1608180320000|2020-12-17 04:45:20|5960.71|5922.71|5962.25|5924.25|5962.36|5924.36|5960.71|5922.71|9
1608180330000|2020-12-17 04:45:30|5962.02|5924.02|5961.7|5923.7|5962.09|5924.09|5961.65|5923.65|10
1608180340000|2020-12-17 04:45:40|5961.44|5923.44|5960.87|5922.87|5961.53|5923.53|5960.8|5922.8|10
1608180350000|2020-12-17 04:45:50|5961.01|5923.01|5959.51|5921.51|5961.01|5923.01|5959.33|5921.33|10
1608180360000|2020-12-17 04:46:00|5959.54|5921.54|5960.34|5922.34|5960.34|5922.34|5959.37|5921.37|10
1608180370000|2020-12-17 04:46:10|5960.69|5922.69|5962.28|5924.28|5962.28|5924.28|5960.69|5922.69|10
1608180380000|2020-12-17 04:46:20|5962.56|5924.56|5964.96|5926.96|5964.96|5926.96|5962.56|5924.56|10
1608180390000|2020-12-17 04:46:30|5965.02|5927.02|5965.1|5927.1|5965.28|5927.28|5964.73|5926.73|10
1608180400000|2020-12-17 04:46:40|5964.83|5926.83|5965.66|5927.66|5965.81|5927.81|5964.83|5926.83|9
1608180410000|2020-12-17 04:46:50|5965.55|5927.55|5966.31|5928.31|5966.31|5928.31|5965.55|5927.55|10
1608180420000|2020-12-17 04:47:00|5966.26|5928.26|5967.18|5929.18|5967.18|5929.18|5966.26|5928.26|10
1608180430000|2020-12-17 04:47:10|5967.62|5929.62|5969.41|5931.41|5969.41|5931.41|5967.62|5929.62|10
1608180440000|2020-12-17 04:47:20|5969.67|5931.67|5969.41|5931.41|5969.9|5931.9|5969.4|5931.4|10
1608180450000|2020-12-17 04:47:30|5969.27|5931.27|5969.35|5931.35|5969.47|5931.47|5969.27|5931.27|10
1608180460000|2020-12-17 04:47:40|5969.58|5931.58|5969.68|5931.68|5969.68|5931.68|5969.39|5931.39|10
1608180470000|2020-12-17 04:47:50|5969.67|5931.67|5969.93|5931.93|5969.93|5931.93|5969.37|5931.37|10
1608180480000|2020-12-17 04:48:00|5970.34|5932.34|5970.75|5932.75|5970.75|5932.75|5970.34|5932.34|10
1608180490000|2020-12-17 04:48:10|5970.74|5932.74|5972.08|5934.08|5972.08|5934.08|5970.68|5932.68|10
1608180500000|2020-12-17 04:48:20|5972.15|5934.15|5974.46|5936.46|5974.47|5936.47|5972.15|5934.15|9
1608180510000|2020-12-17 04:48:30|5974.43|5936.43|5974.93|5936.93|5974.93|5936.93|5974.32|5936.32|10
1608180520000|2020-12-17 04:48:40|5974.97|5936.97|5974.41|5936.41|5974.97|5936.97|5974.41|5936.41|10
1608180530000|2020-12-17 04:48:50|5974.51|5936.51|5974.55|5936.55|5974.75|5936.75|5974.39|5936.39|9
1608180540000|2020-12-17 04:49:00|5974.69|5936.69|5975.06|5937.06|5975.15|5937.15|5974.68|5936.68|10
1608180550000|2020-12-17 04:49:10|5975.09|5937.09|5975.68|5937.68|5975.68|5937.68|5975.01|5937.01|9
1608180560000|2020-12-17 04:49:20|5975.79|5937.79|5976.01|5938.01|5976.01|5938.01|5975.35|5937.35|10
1608180570000|2020-12-17 04:49:30|5976.04|5938.04|5976.39|5938.39|5976.39|5938.39|5975.88|5937.88|10
1608180580000|2020-12-17 04:49:40|5976.61|5938.61|5973.47|5935.47|5976.61|5938.61|5973.31|5935.31|10
1608180590000|2020-12-17 04:49:50|5973.34|5935.34|5973.83|5935.83|5973.84|5935.84|5972.81|5934.81|10
1608180600000|2020-12-17 04:50:00|5973.92|5935.92|5973.33|5935.33|5973.99|5935.99|5973.33|5935.33|9
1608180610000|2020-12-17 04:50:10|5973.5|5935.5|5973.28|5935.28|5973.52|5935.52|5973.28|5935.28|10
1608180620000|2020-12-17 04:50:20|5973.12|5935.12|5972.07|5934.07|5973.12|5935.12|5971.98|5933.98|10
1608180630000|2020-12-17 04:50:30|5971.99|5933.99|5971.72|5933.72|5972.16|5934.16|5971.59|5933.59|10
1608180640000|2020-12-17 04:50:40|5971.45|5933.45|5970.5|5932.5|5971.7|5933.7|5970.5|5932.5|10
1608180650000|2020-12-17 04:50:50|5970.49|5932.49|5970.07|5932.07|5970.49|5932.49|5969.87|5931.87|9
1608180660000|2020-12-17 04:51:00|5970.21|5932.21|5969.63|5931.63|5970.35|5932.35|5969.63|5931.63|10
1608180670000|2020-12-17 04:51:10|5969.71|5931.71|5969.24|5931.24|5969.81|5931.81|5969.24|5931.24|10
1608180680000|2020-12-17 04:51:20|5969.22|5931.22|5969.63|5931.63|5969.84|5931.84|5969.22|5931.22|10
1608180690000|2020-12-17 04:51:30|5969.62|5931.62|5969.47|5931.47|5969.62|5931.62|5969.26|5931.26|9
1608180700000|2020-12-17 04:51:40|5969.34|5931.34|5969.4|5931.4|5969.48|5931.48|5969|5931|10
1608180710000|2020-12-17 04:51:50|5969.44|5931.44|5970.49|5932.49|5970.49|5932.49|5969.44|5931.44|10
1608180720000|2020-12-17 04:52:00|5970.53|5932.53|5970.83|5932.83|5970.88|5932.88|5970.5|5932.5|9
1608180730000|2020-12-17 04:52:10|5970.84|5932.84|5970.63|5932.63|5970.84|5932.84|5970.43|5932.43|10
1608180740000|2020-12-17 04:52:20|5970.61|5932.61|5970.91|5932.91|5971.08|5933.08|5970.52|5932.52|9
1608180750000|2020-12-17 04:52:30|5970.9|5932.9|5970.16|5932.16|5971.09|5933.09|5970.16|5932.16|10
1608180760000|2020-12-17 04:52:40|5969.98|5931.98|5968.74|5930.74|5970.19|5932.19|5968.74|5930.74|10
1608180770000|2020-12-17 04:52:50|5968.6|5930.6|5964.88|5926.88|5968.6|5930.6|5964.88|5926.88|10
1608180780000|2020-12-17 04:53:00|5964.73|5926.73|5962.94|5924.94|5964.73|5926.73|5962.91|5924.91|10
1608180790000|2020-12-17 04:53:10|5962.82|5924.82|5962.89|5924.89|5962.91|5924.91|5962.68|5924.68|10
1608180800000|2020-12-17 04:53:20|5962.92|5924.92|5962.5|5924.5|5963.05|5925.05|5962.46|5924.46|8
1608180810000|2020-12-17 04:53:30|5962.56|5924.56|5961.78|5923.78|5962.56|5924.56|5961.67|5923.67|10
1608180820000|2020-12-17 04:53:40|5961.76|5923.76|5961.55|5923.55|5961.8|5923.8|5961.54|5923.54|9
1608180830000|2020-12-17 04:53:50|5961.49|5923.49|5962.81|5924.81|5962.97|5924.97|5961.46|5923.46|10
1608180840000|2020-12-17 04:54:00|5962.92|5924.92|5963.53|5925.53|5963.53|5925.53|5962.92|5924.92|10
1608180850000|2020-12-17 04:54:10|5964.02|5926.02|5966.45|5928.45|5966.45|5928.45|5964.02|5926.02|9
1608180860000|2020-12-17 04:54:20|5966.27|5928.27|5966.8|5928.8|5966.8|5928.8|5966.11|5928.11|10
1608180870000|2020-12-17 04:54:30|5966.77|5928.77|5966.64|5928.64|5966.89|5928.89|5966.61|5928.61|8
1608180880000|2020-12-17 04:54:40|5966.6|5928.6|5966.56|5928.56|5966.8|5928.8|5966.51|5928.51|10
1608180890000|2020-12-17 04:54:50|5966.83|5928.83|5964.55|5926.55|5966.83|5928.83|5964.55|5926.55|9
1608180900000|2020-12-17 04:55:00|5964.48|5926.48|5962.25|5924.25|5964.57|5926.57|5962.25|5924.25|10
1608180910000|2020-12-17 04:55:10|5962.19|5924.19|5962.54|5924.54|5962.74|5924.74|5962.19|5924.19|10
1608180920000|2020-12-17 04:55:20|5962.64|5924.64|5961.43|5923.43|5962.64|5924.64|5961.43|5923.43|10
1608180930000|2020-12-17 04:55:30|5961.36|5923.36|5961.49|5923.49|5961.51|5923.51|5961|5923|10
1608180940000|2020-12-17 04:55:40|5961.55|5923.55|5961.58|5923.58|5962.03|5924.03|5961.45|5923.45|10
1608180950000|2020-12-17 04:55:50|5961.6|5923.6|5960.11|5922.11|5961.6|5923.6|5960.11|5922.11|9
1608180960000|2020-12-17 04:56:00|5960.17|5922.17|5959.03|5921.03|5960.17|5922.17|5958.97|5920.97|10
1608180970000|2020-12-17 04:56:10|5959.16|5921.16|5958.98|5920.98|5959.18|5921.18|5958.89|5920.89|10
1608180980000|2020-12-17 04:56:20|5958.92|5920.92|5958.34|5920.34|5958.92|5920.92|5958.32|5920.32|8
1608180990000|2020-12-17 04:56:30|5958.13|5920.13|5958.2|5920.2|5958.26|5920.26|5957.97|5919.97|9
1608181000000|2020-12-17 04:56:40|5958.19|5920.19|5959.35|5921.35|5959.35|5921.35|5958.19|5920.19|9
1608181010000|2020-12-17 04:56:50|5959.44|5921.44|5958.99|5920.99|5959.47|5921.47|5958.99|5920.99|10
1608181020000|2020-12-17 04:57:00|5959.04|5921.04|5958.38|5920.38|5959.18|5921.18|5958.38|5920.38|9
1608181030000|2020-12-17 04:57:10|5958.34|5920.34|5957.17|5919.17|5958.34|5920.34|5957.17|5919.17|10
1608181040000|2020-12-17 04:57:20|5957.06|5919.06|5956.57|5918.57|5957.06|5919.06|5956.52|5918.52|10
1608181050000|2020-12-17 04:57:30|5956.47|5918.47|5955.31|5917.31|5956.53|5918.53|5955.31|5917.31|10
1608181060000|2020-12-17 04:57:40|5955.33|5917.33|5953.73|5915.73|5955.33|5917.33|5953.73|5915.73|10
1608181070000|2020-12-17 04:57:50|5953.45|5915.45|5951.97|5913.97|5953.45|5915.45|5951.97|5913.97|10
1608181080000|2020-12-17 04:58:00|5952.07|5914.07|5953.4|5915.4|5953.4|5915.4|5951.84|5913.84|10
1608181090000|2020-12-17 04:58:10|5953.47|5915.47|5954.93|5916.93|5955.1|5917.1|5953.19|5915.19|10
1608181100000|2020-12-17 04:58:20|5954.9|5916.9|5953.15|5915.15|5954.9|5916.9|5953.15|5915.15|10
1608181110000|2020-12-17 04:58:30|5953.23|5915.23|5953.08|5915.08|5953.64|5915.64|5953.08|5915.08|10
1608181120000|2020-12-17 04:58:40|5952.85|5914.85|5952.1|5914.1|5952.85|5914.85|5952|5914|10
1608181130000|2020-12-17 04:58:50|5952.11|5914.11|5953.23|5915.23|5953.32|5915.32|5952.02|5914.02|10
1608181140000|2020-12-17 04:59:00|5953.24|5915.24|5954.24|5916.24|5954.24|5916.24|5953.24|5915.24|10
1608181150000|2020-12-17 04:59:10|5954.25|5916.25|5954.73|5916.73|5954.73|5916.73|5954.2|5916.2|8
1608181160000|2020-12-17 04:59:20|5954.75|5916.75|5953.83|5915.83|5954.75|5916.75|5953.83|5915.83|10
1608181170000|2020-12-17 04:59:30|5953.78|5915.78|5953.36|5915.36|5953.78|5915.78|5953.36|5915.36|10
1608181180000|2020-12-17 04:59:40|5953.34|5915.34|5952.46|5914.46|5953.34|5915.34|5952.46|5914.46|10
1608181190000|2020-12-17 04:59:50|5952.39|5914.39|5951.96|5913.96|5952.39|5914.39|5951.83|5913.83|10
1608181200000|2020-12-17 05:00:00|5952|5914|5951.44|5913.44|5952.06|5914.06|5951.43|5913.43|10
1608181210000|2020-12-17 05:00:10|5951.35|5913.35|5950.43|5912.43|5951.39|5913.39|5950.43|5912.43|10
1608181220000|2020-12-17 05:00:20|5950.55|5912.55|5951.68|5913.68|5951.69|5913.69|5950.55|5912.55|10
1608181230000|2020-12-17 05:00:30|5951.86|5913.86|5953.47|5915.47|5953.47|5915.47|5951.86|5913.86|10
1608181240000|2020-12-17 05:00:40|5953.53|5915.53|5953.89|5915.89|5954.06|5916.06|5953.48|5915.48|10
1608181250000|2020-12-17 05:00:50|5953.69|5915.69|5953.82|5915.82|5953.82|5915.82|5953.42|5915.42|9
1608181260000|2020-12-17 05:01:00|5953.78|5915.78|5954.45|5916.45|5954.45|5916.45|5953.78|5915.78|10
1608181270000|2020-12-17 05:01:10|5954.57|5916.57|5955.4|5917.4|5955.4|5917.4|5954.48|5916.48|9
1608181280000|2020-12-17 05:01:20|5955.49|5917.49|5956.54|5918.54|5956.54|5918.54|5955.49|5917.49|10
1608181290000|2020-12-17 05:01:30|5956.81|5918.81|5958.26|5920.26|5958.26|5920.26|5956.79|5918.79|10
1608181300000|2020-12-17 05:01:40|5958.28|5920.28|5958.95|5920.95|5958.96|5920.96|5958.28|5920.28|10
1608181310000|2020-12-17 05:01:50|5959.16|5921.16|5960.37|5922.37|5960.37|5922.37|5959.16|5921.16|10
1608181320000|2020-12-17 05:02:00|5960.52|5922.52|5961.32|5923.32|5961.48|5923.48|5960.51|5922.51|10
1608181330000|2020-12-17 05:02:10|5961.21|5923.21|5962.28|5924.28|5962.28|5924.28|5961.21|5923.21|10
1608181340000|2020-12-17 05:02:20|5962.34|5924.34|5964.43|5926.43|5964.43|5926.43|5962.34|5924.34|10
1608181350000|2020-12-17 05:02:30|5964.63|5926.63|5965.06|5927.06|5965.06|5927.06|5964.39|5926.39|10
1608181360000|2020-12-17 05:02:40|5965.19|5927.19|5964.79|5926.79|5965.19|5927.19|5964.7|5926.7|9
1608181370000|2020-12-17 05:02:50|5964.68|5926.68|5964.42|5926.42|5964.92|5926.92|5964.42|5926.42|10
1608181380000|2020-12-17 05:03:00|5964.45|5926.45|5964.82|5926.82|5964.82|5926.82|5964.16|5926.16|9
1608181390000|2020-12-17 05:03:10|5964.9|5926.9|5967.07|5929.07|5967.07|5929.07|5964.9|5926.9|10
1608181400000|2020-12-17 05:03:20|5967.54|5929.54|5968.97|5930.97|5968.97|5930.97|5967.54|5929.54|10
1608181410000|2020-12-17 05:03:30|5969.08|5931.08|5968.43|5930.43|5969.17|5931.17|5968.43|5930.43|10
1608181420000|2020-12-17 05:03:40|5968.6|5930.6|5970.35|5932.35|5970.35|5932.35|5968.6|5930.6|9
1608181430000|2020-12-17 05:03:50|5970.28|5932.28|5971.58|5933.58|5971.58|5933.58|5970.28|5932.28|10
1608181440000|2020-12-17 05:04:00|5971.56|5933.56|5971.97|5933.97|5972.09|5934.09|5971.56|5933.56|9
1608181450000|2020-12-17 05:04:10|5971.98|5933.98|5971.93|5933.93|5972.12|5934.12|5971.74|5933.74|9
1608181460000|2020-12-17 05:04:20|5971.84|5933.84|5970.55|5932.55|5971.84|5933.84|5970.55|5932.55|10
1608181470000|2020-12-17 05:04:30|5970.48|5932.48|5970.22|5932.22|5970.62|5932.62|5970.22|5932.22|10
1608181480000|2020-12-17 05:04:40|5969.85|5931.85|5969.02|5931.02|5969.88|5931.88|5969.02|5931.02|10
1608181490000|2020-12-17 05:04:50|5968.28|5930.28|5967.65|5929.65|5968.37|5930.37|5967.63|5929.63|10
1608181500000|2020-12-17 05:05:00|5967.27|5929.27|5966.62|5928.62|5967.55|5929.55|5966.58|5928.58|10
1608181510000|2020-12-17 05:05:10|5966.42|5928.42|5966.3|5928.3|5966.62|5928.62|5966.3|5928.3|9
1608181520000|2020-12-17 05:05:20|5966.24|5928.24|5966.1|5928.1|5966.28|5928.28|5966.1|5928.1|10
1608181530000|2020-12-17 05:05:30|5966.12|5928.12|5967.09|5929.09|5967.13|5929.13|5966.12|5928.12|10
1608181540000|2020-12-17 05:05:40|5967.06|5929.06|5967.61|5929.61|5967.69|5929.69|5967.06|5929.06|9
1608181550000|2020-12-17 05:05:50|5967.56|5929.56|5966.68|5928.68|5967.56|5929.56|5966.68|5928.68|10
1608181560000|2020-12-17 05:06:00|5966.78|5928.78|5966.06|5928.06|5966.78|5928.78|5966.06|5928.06|10
1608181570000|2020-12-17 05:06:10|5965.96|5927.96|5967.9|5929.9|5967.9|5929.9|5965.96|5927.96|9
1608181580000|2020-12-17 05:06:20|5968.11|5930.11|5970.31|5932.31|5970.44|5932.44|5968.11|5930.11|10
1608181590000|2020-12-17 05:06:30|5970.38|5932.38|5970.9|5932.9|5971.03|5933.03|5970.38|5932.38|10
1608181600000|2020-12-17 05:06:40|5970.74|5932.74|5970.76|5932.76|5970.86|5932.86|5970.38|5932.38|10
1608181610000|2020-12-17 05:06:50|5971.07|5933.07|5971.66|5933.66|5971.66|5933.66|5971.07|5933.07|10
1608181620000|2020-12-17 05:07:00|5971.7|5933.7|5972.08|5934.08|5972.08|5934.08|5971.7|5933.7|9
1608181630000|2020-12-17 05:07:10|5972.23|5934.23|5971.35|5933.35|5972.23|5934.23|5971.35|5933.35|10
1608181640000|2020-12-17 05:07:20|5971.42|5933.42|5971.57|5933.57|5971.64|5933.64|5971.04|5933.04|10
1608181650000|2020-12-17 05:07:30|5971.8|5933.8|5971.95|5933.95|5972.04|5934.04|5971.8|5933.8|8
1608181660000|2020-12-17 05:07:40|5971.86|5933.86|5971.92|5933.92|5972.05|5934.05|5971.76|5933.76|10
1608181670000|2020-12-17 05:07:50|5971.94|5933.94|5971.28|5933.28|5971.97|5933.97|5971.28|5933.28|10
1608181680000|2020-12-17 05:08:00|5971.13|5933.13|5970.86|5932.86|5971.13|5933.13|5970.84|5932.84|10
1608181690000|2020-12-17 05:08:10|5971.14|5933.14|5972.15|5934.15|5972.15|5934.15|5971.14|5933.14|10
1608181700000|2020-12-17 05:08:20|5972.19|5934.19|5973.39|5935.39|5973.39|5935.39|5972.19|5934.19|10
1608181710000|2020-12-17 05:08:30|5973.33|5935.33|5973.49|5935.49|5973.49|5935.49|5973.05|5935.05|10
1608181720000|2020-12-17 05:08:40|5973.76|5935.76|5974.44|5936.44|5974.44|5936.44|5973.71|5935.71|10
1608181730000|2020-12-17 05:08:50|5974.55|5936.55|5975.64|5937.64|5975.64|5937.64|5974.55|5936.55|10
1608181740000|2020-12-17 05:09:00|5975.74|5937.74|5976.58|5938.58|5976.58|5938.58|5975.74|5937.74|10
1608181750000|2020-12-17 05:09:10|5976.59|5938.59|5976.19|5938.19|5976.59|5938.59|5976.19|5938.19|10
1608181760000|2020-12-17 05:09:20|5976.62|5938.62|5976.98|5938.98|5977.17|5939.17|5976.62|5938.62|9
1608181770000|2020-12-17 05:09:30|5977.07|5939.07|5980.8|5942.8|5980.8|5942.8|5977.07|5939.07|10
1608181780000|2020-12-17 05:09:40|5981.29|5943.29|5983.52|5945.52|5983.52|5945.52|5981.29|5943.29|10
1608181790000|2020-12-17 05:09:50|5983.45|5945.45|5983.55|5945.55|5983.96|5945.96|5983.45|5945.45|10
1608181800000|2020-12-17 05:10:00|5983.57|5945.57|5983.7|5945.7|5983.94|5945.94|5983.46|5945.46|8
1608181810000|2020-12-17 05:10:10|5983.72|5945.72|5984.41|5946.41|5984.54|5946.54|5983.72|5945.72|10
1608181820000|2020-12-17 05:10:20|5984.23|5946.23|5984.34|5946.34|5984.75|5946.75|5984.23|5946.23|9
1608181830000|2020-12-17 05:10:30|5984.4|5946.4|5985.93|5947.93|5985.93|5947.93|5984.4|5946.4|9
1608181840000|2020-12-17 05:10:40|5985.86|5947.86|5986.78|5948.78|5986.83|5948.83|5985.86|5947.86|10
1608181850000|2020-12-17 05:10:50|5986.88|5948.88|5987.77|5949.77|5987.77|5949.77|5986.84|5948.84|10
1608181860000|2020-12-17 05:11:00|5987.62|5949.62|5987.42|5949.42|5987.8|5949.8|5987.42|5949.42|9
1608181870000|2020-12-17 05:11:10|5987.3|5949.3|5985.38|5947.38|5987.3|5949.3|5985.38|5947.38|10
1608181880000|2020-12-17 05:11:20|5985.47|5947.47|5985.14|5947.14|5985.57|5947.57|5985.06|5947.06|9
1608181890000|2020-12-17 05:11:30|5984.91|5946.91|5984.48|5946.48|5985.01|5947.01|5984.33|5946.33|8
1608181900000|2020-12-17 05:11:40|5984.37|5946.37|5983.27|5945.27|5984.37|5946.37|5983.27|5945.27|10
1608181910000|2020-12-17 05:11:50|5983.33|5945.33|5982.98|5944.98|5983.33|5945.33|5982.96|5944.96|10
1608181920000|2020-12-17 05:12:00|5982.96|5944.96|5984.07|5946.07|5984.07|5946.07|5982.8|5944.8|10
1608181930000|2020-12-17 05:12:10|5984.08|5946.08|5984.74|5946.74|5984.8|5946.8|5984.08|5946.08|9
1608181940000|2020-12-17 05:12:20|5984.7|5946.7|5985.14|5947.14|5985.21|5947.21|5984.7|5946.7|10
1608181950000|2020-12-17 05:12:30|5985.17|5947.17|5986.21|5948.21|5986.21|5948.21|5984.73|5946.73|10
1608181960000|2020-12-17 05:12:40|5986.52|5948.52|5986.73|5948.73|5987.1|5949.1|5986.52|5948.52|10
1608181970000|2020-12-17 05:12:50|5986.74|5948.74|5986.99|5948.99|5987.18|5949.18|5986.74|5948.74|10
1608181980000|2020-12-17 05:13:00|5986.94|5948.94|5986.81|5948.81|5987.37|5949.37|5986.81|5948.81|9
1608181990000|2020-12-17 05:13:10|5986.75|5948.75|5986.66|5948.66|5986.8|5948.8|5986.46|5948.46|10
1608182000000|2020-12-17 05:13:20|5986.92|5948.92|5987.91|5949.91|5987.91|5949.91|5986.92|5948.92|10
1608182010000|2020-12-17 05:13:30|5988.12|5950.12|5988.1|5950.1|5988.31|5950.31|5987.98|5949.98|9
1608182020000|2020-12-17 05:13:40|5988.57|5950.57|5989.55|5951.55|5989.55|5951.55|5988.47|5950.47|10
1608182030000|2020-12-17 05:13:50|5990.13|5952.13|5993.02|5955.02|5993.02|5955.02|5990.13|5952.13|10
1608182040000|2020-12-17 05:14:00|5993.57|5955.57|5993.57|5955.57|5994.03|5956.03|5993.31|5955.31|10
1608182050000|2020-12-17 05:14:10|5993.49|5955.49|5994.11|5956.11|5994.26|5956.26|5993.49|5955.49|10
1608182060000|2020-12-17 05:14:20|5993.67|5955.67|5992.81|5954.81|5993.83|5955.83|5992.81|5954.81|10
1608182070000|2020-12-17 05:14:30|5992.79|5954.79|5992|5954|5992.84|5954.84|5992|5954|9
1608182080000|2020-12-17 05:14:40|5991.56|5953.56|5990.69|5952.69|5991.56|5953.56|5990.39|5952.39|10
1608182090000|2020-12-17 05:14:50|5990.64|5952.64|5990.4|5952.4|5990.74|5952.74|5990.34|5952.34|10
1608182100000|2020-12-17 05:15:00|5990.29|5952.29|5990|5952|5990.29|5952.29|5989.98|5951.98|10
1608182110000|2020-12-17 05:15:10|5990.09|5952.09|5992.16|5954.16|5992.16|5954.16|5990.09|5952.09|8
1608182120000|2020-12-17 05:15:20|5992.28|5954.28|5994.61|5956.61|5994.93|5956.93|5992.28|5954.28|10
1608182130000|2020-12-17 05:15:30|5994.45|5956.45|5995.32|5957.32|5995.32|5957.32|5994.15|5956.15|10
1608182140000|2020-12-17 05:15:40|5995.41|5957.41|5995.6|5957.6|5995.79|5957.79|5995.41|5957.41|10
1608182150000|2020-12-17 05:15:50|5995.78|5957.78|5995.23|5957.23|5995.88|5957.88|5995.23|5957.23|9
1608182160000|2020-12-17 05:16:00|5995.13|5957.13|5997.21|5959.21|5997.21|5959.21|5995.13|5957.13|10
1608182170000|2020-12-17 05:16:10|5997.67|5959.67|5999.87|5961.87|5999.87|5961.87|5997.67|5959.67|10
1608182180000|2020-12-17 05:16:20|6000.06|5962.06|6001.38|5963.38|6001.38|5963.38|6000.06|5962.06|10
1608182190000|2020-12-17 05:16:30|6001.9|5963.9|6004.24|5966.24|6004.24|5966.24|6001.9|5963.9|10
1608182200000|2020-12-17 05:16:40|6004.78|5966.78|6004.69|5966.69|6005.37|5967.37|6004.18|5966.18|10
1608182210000|2020-12-17 05:16:50|6004.41|5966.41|6004.03|5966.03|6004.46|5966.46|6003.86|5965.86|9
1608182220000|2020-12-17 05:17:00|6003.98|5965.98|6004.25|5966.25|6004.44|5966.44|6003.98|5965.98|9
1608182230000|2020-12-17 05:17:10|6004.16|5966.16|6004.43|5966.43|6004.44|5966.44|6004.14|5966.14|10
1608182240000|2020-12-17 05:17:20|6004.39|5966.39|6004.72|5966.72|6004.96|5966.96|6004.39|5966.39|9
1608182250000|2020-12-17 05:17:30|6004.59|5966.59|6003.17|5965.17|6004.65|5966.65|6003.1|5965.1|10
1608182260000|2020-12-17 05:17:40|6003.13|5965.13|6002.86|5964.86|6003.53|5965.53|6002.86|5964.86|10
1608182270000|2020-12-17 05:17:50|6002.82|5964.82|6004.69|5966.69|6004.69|5966.69|6002.82|5964.82|9
1608182280000|2020-12-17 05:18:00|6004.68|5966.68|6004.8|5966.8|6005.16|5967.16|6004.66|5966.66|10
1608182290000|2020-12-17 05:18:10|6004.92|5966.92|6003.83|5965.83|6005.17|5967.17|6003.83|5965.83|10
1608182300000|2020-12-17 05:18:20|6004.02|5966.02|6002.84|5964.84|6004.02|5966.02|6002.84|5964.84|10
1608182310000|2020-12-17 05:18:30|6002.67|5964.67|6001.62|5963.62|6002.67|5964.67|6001.59|5963.59|10
1608182320000|2020-12-17 05:18:40|6001.52|5963.52|6000.8|5962.8|6001.52|5963.52|6000.8|5962.8|10
1608182330000|2020-12-17 05:18:50|6000.99|5962.99|6000.13|5962.13|6000.99|5962.99|6000.13|5962.13|10
1608182340000|2020-12-17 05:19:00|6000.57|5962.57|6002.65|5964.65|6002.65|5964.65|6000.3|5962.3|10
1608182350000|2020-12-17 05:19:10|6002.87|5964.87|6004.26|5966.26|6004.26|5966.26|6002.87|5964.87|10
1608182360000|2020-12-17 05:19:20|6004.41|5966.41|6004.58|5966.58|6004.87|5966.87|6004.29|5966.29|10
1608182370000|2020-12-17 05:19:30|6004.28|5966.28|6003.32|5965.32|6004.28|5966.28|6003.32|5965.32|10
1608182380000|2020-12-17 05:19:40|6002.72|5964.72|6001.07|5963.07|6002.72|5964.72|6001.07|5963.07|10
1608182390000|2020-12-17 05:19:50|6001.05|5963.05|6000.3|5962.3|6001.05|5963.05|6000.3|5962.3|10
1608182400000|2020-12-17 05:20:00|6000.32|5962.32|5999.67|5961.67|6000.33|5962.33|5999.67|5961.67|10
1608182410000|2020-12-17 05:20:10|5999.46|5961.46|5998.28|5960.28|5999.67|5961.67|5998.28|5960.28|10
1608182420000|2020-12-17 05:20:20|5998.35|5960.35|5996.84|5958.84|5998.35|5960.35|5996.84|5958.84|10
1608182430000|2020-12-17 05:20:30|5996.61|5958.61|5995.57|5957.57|5996.61|5958.61|5995.45|5957.45|9
1608182440000|2020-12-17 05:20:40|5995.59|5957.59|5994.77|5956.77|5995.59|5957.59|5994.77|5956.77|10
1608182450000|2020-12-17 05:20:50|5994.75|5956.75|5993.56|5955.56|5994.75|5956.75|5993.56|5955.56|10
1608182460000|2020-12-17 05:21:00|5993.59|5955.59|5994.91|5956.91|5994.91|5956.91|5993.52|5955.52|10
1608182470000|2020-12-17 05:21:10|5995.3|5957.3|5997.53|5959.53|5997.53|5959.53|5995.3|5957.3|10
1608182480000|2020-12-17 05:21:20|5997.56|5959.56|5997.8|5959.8|5997.87|5959.87|5997.56|5959.56|10
1608182490000|2020-12-17 05:21:30|5997.85|5959.85|5998.41|5960.41|5998.41|5960.41|5997.85|5959.85|10
1608182500000|2020-12-17 05:21:40|5998.34|5960.34|5998.21|5960.21|5998.46|5960.46|5997.81|5959.81|9
1608182510000|2020-12-17 05:21:50|5998.3|5960.3|5998.86|5960.86|5998.86|5960.86|5998.3|5960.3|9
1608182520000|2020-12-17 05:22:00|5998.88|5960.88|5998.79|5960.79|5998.94|5960.94|5998.67|5960.67|9
1608182530000|2020-12-17 05:22:10|5998.83|5960.83|5998.24|5960.24|5999.09|5961.09|5998.16|5960.16|10
1608182540000|2020-12-17 05:22:20|5997.86|5959.86|5998.49|5960.49|5998.49|5960.49|5997.82|5959.82|10
1608182550000|2020-12-17 05:22:30|5998.67|5960.67|5998.64|5960.64|5998.67|5960.67|5998.2|5960.2|10
1608182560000|2020-12-17 05:22:40|5998.28|5960.28|5998.54|5960.54|5998.67|5960.67|5998.28|5960.28|9
1608182570000|2020-12-17 05:22:50|5998.47|5960.47|5998.49|5960.49|5998.77|5960.77|5998.47|5960.47|10
1608182580000|2020-12-17 05:23:00|5998.34|5960.34|5998.1|5960.1|5998.34|5960.34|5997.93|5959.93|9
1608182590000|2020-12-17 05:23:10|5998.16|5960.16|5998.73|5960.73|5998.73|5960.73|5998.16|5960.16|9
1608182600000|2020-12-17 05:23:20|5998.81|5960.81|5999.89|5961.89|5999.89|5961.89|5998.7|5960.7|10
1608182610000|2020-12-17 05:23:30|5999.77|5961.77|5999.01|5961.01|5999.81|5961.81|5998.93|5960.93|10
1608182620000|2020-12-17 05:23:40|5999.07|5961.07|5998.85|5960.85|5999.2|5961.2|5998.85|5960.85|9
1608182630000|2020-12-17 05:23:50|5998.39|5960.39|5997.12|5959.12|5998.39|5960.39|5996.9|5958.9|10
1608182640000|2020-12-17 05:24:00|5996.8|5958.8|5995.1|5957.1|5996.8|5958.8|5995.1|5957.1|10
1608182650000|2020-12-17 05:24:10|5995.13|5957.13|5995.39|5957.39|5995.39|5957.39|5994.99|5956.99|9
1608182660000|2020-12-17 05:24:20|5995.24|5957.24|5995.15|5957.15|5995.42|5957.42|5995.15|5957.15|10
1608182670000|2020-12-17 05:24:30|5994.86|5956.86|5993.53|5955.53|5994.91|5956.91|5993.53|5955.53|10
1608182680000|2020-12-17 05:24:40|5993.56|5955.56|5992.86|5954.86|5993.56|5955.56|5992.56|5954.56|10
1608182690000|2020-12-17 05:24:50|5992.79|5954.79|5992.43|5954.43|5992.81|5954.81|5992.39|5954.39|9
1608182700000|2020-12-17 05:25:00|5992.5|5954.5|5993.39|5955.39|5993.42|5955.42|5992.5|5954.5|10
1608182710000|2020-12-17 05:25:10|5993.93|5955.93|5995.54|5957.54|5995.54|5957.54|5993.93|5955.93|10
1608182720000|2020-12-17 05:25:20|5995.75|5957.75|5997.72|5959.72|5997.79|5959.79|5995.75|5957.75|10
1608182730000|2020-12-17 05:25:30|5998.13|5960.13|5997.9|5959.9|5998.4|5960.4|5997.79|5959.79|10
1608182740000|2020-12-17 05:25:40|5997.62|5959.62|5997.23|5959.23|5997.62|5959.62|5997.23|5959.23|8
1608182750000|2020-12-17 05:25:50|5997.17|5959.17|5997.42|5959.42|5997.51|5959.51|5997.11|5959.11|9
1608182760000|2020-12-17 05:26:00|5997.44|5959.44|5997.58|5959.58|5997.61|5959.61|5997.43|5959.43|10
1608182770000|2020-12-17 05:26:10|5997.61|5959.61|5997.54|5959.54|5997.61|5959.61|5997.36|5959.36|10
1608182780000|2020-12-17 05:26:20|5997.76|5959.76|5997.37|5959.37|5997.76|5959.76|5997.13|5959.13|10
1608182790000|2020-12-17 05:26:30|5997.38|5959.38|5997.08|5959.08|5997.43|5959.43|5996.95|5958.95|10
1608182800000|2020-12-17 05:26:40|5996.68|5958.68|5996.13|5958.13|5996.68|5958.68|5996.07|5958.07|9
1608182810000|2020-12-17 05:26:50|5996.1|5958.1|5996.33|5958.33|5996.36|5958.36|5995.88|5957.88|9
1608182820000|2020-12-17 05:27:00|5996.32|5958.32|5995.84|5957.84|5996.33|5958.33|5995.81|5957.81|10
1608182830000|2020-12-17 05:27:10|5995.82|5957.82|5995.89|5957.89|5995.92|5957.92|5995.64|5957.64|9
1608182840000|2020-12-17 05:27:20|5995.97|5957.97|5995.89|5957.89|5996.08|5958.08|5995.81|5957.81|10
1608182850000|2020-12-17 05:27:30|5995.91|5957.91|5993.62|5955.62|5995.91|5957.91|5993.62|5955.62|9
1608182860000|2020-12-17 05:27:40|5993.66|5955.66|5994.31|5956.31|5994.31|5956.31|5993.6|5955.6|10
1608182870000|2020-12-17 05:27:50|5994.29|5956.29|5995.25|5957.25|5995.3|5957.3|5994.29|5956.29|10
1608182880000|2020-12-17 05:28:00|5995.05|5957.05|5995.33|5957.33|5995.38|5957.38|5995.02|5957.02|10
1608182890000|2020-12-17 05:28:10|5995.08|5957.08|5995.51|5957.51|5995.68|5957.68|5995.08|5957.08|9
1608182900000|2020-12-17 05:28:20|5995.48|5957.48|5995.07|5957.07|5995.48|5957.48|5994.99|5956.99|9
1608182910000|2020-12-17 05:28:30|5994.97|5956.97|5995.2|5957.2|5995.27|5957.27|5994.97|5956.97|10
1608182920000|2020-12-17 05:28:40|5994.85|5956.85|5994.52|5956.52|5994.85|5956.85|5994.36|5956.36|8
1608182930000|2020-12-17 05:28:50|5994.66|5956.66|5995.78|5957.78|5995.78|5957.78|5994.59|5956.59|10
1608182940000|2020-12-17 05:29:00|5995.96|5957.96|5995.76|5957.76|5996.03|5958.03|5995.68|5957.68|10
1608182950000|2020-12-17 05:29:10|5995.75|5957.75|5995|5957|5995.75|5957.75|5994.99|5956.99|9
1608182960000|2020-12-17 05:29:20|5994.93|5956.93|5995.2|5957.2|5995.2|5957.2|5994.8|5956.8|9
1608182970000|2020-12-17 05:29:30|5995.01|5957.01|5993.69|5955.69|5995.01|5957.01|5993.67|5955.67|10
1608182980000|2020-12-17 05:29:40|5993.55|5955.55|5993.68|5955.68|5993.81|5955.81|5993.55|5955.55|10
1608182990000|2020-12-17 05:29:50|5993.71|5955.71|5993.32|5955.32|5993.71|5955.71|5993.32|5955.32|9
1608183000000|2020-12-17 05:30:00|5993.3|5955.3|5994.15|5956.15|5994.15|5956.15|5993.02|5955.02|10
1608183010000|2020-12-17 05:30:10|5994.21|5956.21|5995.67|5957.67|5995.67|5957.67|5994.21|5956.21|10
1608183020000|2020-12-17 05:30:20|5995.95|5957.95|5998.03|5960.03|5998.03|5960.03|5995.95|5957.95|10
1608183030000|2020-12-17 05:30:30|5998.07|5960.07|5997.44|5959.44|5998.24|5960.24|5997.44|5959.44|9
1608183040000|2020-12-17 05:30:40|5997.41|5959.41|5994.46|5956.46|5997.41|5959.41|5994.45|5956.45|10
1608183050000|2020-12-17 05:30:50|5994.75|5956.75|5994.29|5956.29|5994.75|5956.75|5993.95|5955.95|10
1608183060000|2020-12-17 05:31:00|5994.41|5956.41|5995.54|5957.54|5995.54|5957.54|5994.41|5956.41|9
1608183070000|2020-12-17 05:31:10|5995.8|5957.8|5997.32|5959.32|5997.32|5959.32|5995.8|5957.8|10
1608183080000|2020-12-17 05:31:20|5997.45|5959.45|5997.15|5959.15|5997.45|5959.45|5996.71|5958.71|10
1608183090000|2020-12-17 05:31:30|5996.9|5958.9|5996.74|5958.74|5997.12|5959.12|5996.6|5958.6|10
1608183100000|2020-12-17 05:31:40|5996.62|5958.62|5996.39|5958.39|5996.84|5958.84|5996.33|5958.33|10
1608183110000|2020-12-17 05:31:50|5996.64|5958.64|5996.5|5958.5|5997.01|5959.01|5996.5|5958.5|9
1608183120000|2020-12-17 05:32:00|5996.81|5958.81|5997.62|5959.62|5997.62|5959.62|5996.79|5958.79|10
1608183130000|2020-12-17 05:32:10|5997.47|5959.47|5997.67|5959.67|5997.67|5959.67|5997.45|5959.45|9
1608183140000|2020-12-17 05:32:20|5997.82|5959.82|5996.67|5958.67|5997.82|5959.82|5996.67|5958.67|10
1608183150000|2020-12-17 05:32:30|5996.17|5958.17|5994.87|5956.87|5996.17|5958.17|5994.87|5956.87|10
1608183160000|2020-12-17 05:32:40|5994.64|5956.64|5993.85|5955.85|5994.64|5956.64|5993.67|5955.67|10
1608183170000|2020-12-17 05:32:50|5993.79|5955.79|5994.03|5956.03|5994.47|5956.47|5993.76|5955.76|10
1608183180000|2020-12-17 05:33:00|5993.85|5955.85|5994.62|5956.62|5994.66|5956.66|5993.85|5955.85|10
1608183190000|2020-12-17 05:33:10|5994.69|5956.69|5995.5|5957.5|5995.5|5957.5|5994.69|5956.69|10
1608183200000|2020-12-17 05:33:20|5995.31|5957.31|5994.67|5956.67|5995.4|5957.4|5994.67|5956.67|10
1608183210000|2020-12-17 05:33:30|5994.49|5956.49|5993.72|5955.72|5994.49|5956.49|5993.72|5955.72|9
1608183220000|2020-12-17 05:33:40|5993.7|5955.7|5993.99|5955.99|5993.99|5955.99|5993.56|5955.56|10
1608183230000|2020-12-17 05:33:50|5993.97|5955.97|5994.88|5956.88|5994.88|5956.88|5993.97|5955.97|10
1608183240000|2020-12-17 05:34:00|5994.73|5956.73|5995.58|5957.58|5995.58|5957.58|5994.73|5956.73|8
1608183250000|2020-12-17 05:34:10|5995.52|5957.52|5996.06|5958.06|5996.06|5958.06|5995.52|5957.52|10
1608183260000|2020-12-17 05:34:20|5996.14|5958.14|5995.81|5957.81|5996.16|5958.16|5995.81|5957.81|10
1608183270000|2020-12-17 05:34:30|5995.88|5957.88|5994.53|5956.53|5995.88|5957.88|5994.53|5956.53|9
1608183280000|2020-12-17 05:34:40|5994.07|5956.07|5994.62|5956.62|5994.78|5956.78|5994.02|5956.02|10
1608183290000|2020-12-17 05:34:50|5994.74|5956.74|5994.81|5956.81|5994.87|5956.87|5994.6|5956.6|9
1608183300000|2020-12-17 05:35:00|5994.59|5956.59|5994.7|5956.7|5995|5957|5994.59|5956.59|9
1608183310000|2020-12-17 05:35:10|5994.92|5956.92|5995.59|5957.59|5995.59|5957.59|5994.92|5956.92|9
1608183320000|2020-12-17 05:35:20|5995.76|5957.76|5996.96|5958.96|5996.96|5958.96|5995.69|5957.69|10
1608183330000|2020-12-17 05:35:30|5997.37|5959.37|5998.99|5960.99|5999.02|5961.02|5997.37|5959.37|10
1608183340000|2020-12-17 05:35:40|5999.67|5961.67|6000.21|5962.21|6000.21|5962.21|5999.46|5961.46|10
1608183350000|2020-12-17 05:35:50|6000.51|5962.51|5999.21|5961.21|6000.51|5962.51|5999.01|5961.01|10
1608183360000|2020-12-17 05:36:00|5999.53|5961.53|5999.87|5961.87|5999.87|5961.87|5999.29|5961.29|9
1608183370000|2020-12-17 05:36:10|5999.86|5961.86|5999.58|5961.58|6000.29|5962.29|5999.58|5961.58|10
1608183380000|2020-12-17 05:36:20|5999.52|5961.52|5999.57|5961.57|5999.59|5961.59|5999.25|5961.25|10
1608183390000|2020-12-17 05:36:30|5999.46|5961.46|6000.78|5962.78|6000.78|5962.78|5999.46|5961.46|10
1608183400000|2020-12-17 05:36:40|6000.82|5962.82|6001.84|5963.84|6001.84|5963.84|6000.82|5962.82|8
1608183410000|2020-12-17 05:36:50|6001.63|5963.63|6002.93|5964.93|6002.93|5964.93|6001.63|5963.63|10
1608183420000|2020-12-17 05:37:00|6002.77|5964.77|6003.24|5965.24|6003.43|5965.43|6002.77|5964.77|10
1608183430000|2020-12-17 05:37:10|6003.19|5965.19|6004.96|5966.96|6004.96|5966.96|6003.19|5965.19|10
1608183440000|2020-12-17 05:37:20|6005.03|5967.03|6007.56|5969.56|6007.56|5969.56|6005.03|5967.03|10
1608183450000|2020-12-17 05:37:30|6007.63|5969.63|6010.13|5972.13|6010.13|5972.13|6007.6|5969.6|10
1608183460000|2020-12-17 05:37:40|6010.9|5972.9|6013|5975|6013.23|5975.23|6010.71|5972.71|9
1608183470000|2020-12-17 05:37:50|6013.37|5975.37|6015.54|5977.54|6015.54|5977.54|6013.37|5975.37|10
1608183480000|2020-12-17 05:38:00|6015.5|5977.5|6017.38|5979.38|6017.49|5979.49|6015.5|5977.5|10
1608183490000|2020-12-17 05:38:10|6017.94|5979.94|6018.35|5980.35|6018.35|5980.35|6017.94|5979.94|10
1608183500000|2020-12-17 05:38:20|6018.33|5980.33|6018.97|5980.97|6019.29|5981.29|6018.27|5980.27|10
1608183510000|2020-12-17 05:38:30|6019.31|5981.31|6018.19|5980.19|6019.41|5981.41|6018.19|5980.19|10
1608183520000|2020-12-17 05:38:40|6018.28|5980.28|6017.8|5979.8|6018.33|5980.33|6017.8|5979.8|10
1608183530000|2020-12-17 05:38:50|6017.69|5979.69|6017.59|5979.59|6017.77|5979.77|6016.8|5978.8|8
1608183540000|2020-12-17 05:39:00|6017.81|5979.81|6019.41|5981.41|6019.41|5981.41|6017.81|5979.81|10
1608183550000|2020-12-17 05:39:10|6019.46|5981.46|6022.05|5984.05|6022.05|5984.05|6019.46|5981.46|10
1608183560000|2020-12-17 05:39:20|6022.1|5984.1|6021.68|5983.68|6022.25|5984.25|6021.68|5983.68|10
1608183570000|2020-12-17 05:39:30|6021.62|5983.62|6021.1|5983.1|6021.62|5983.62|6020.89|5982.89|10
1608183580000|2020-12-17 05:39:40|6021.16|5983.16|6020.68|5982.68|6021.16|5983.16|6020.41|5982.41|10
1608183590000|2020-12-17 05:39:50|6020.66|5982.66|6019.36|5981.36|6020.67|5982.67|6019.35|5981.35|10
1608183600000|2020-12-17 05:40:00|6019.42|5981.42|6019.12|5981.12|6019.48|5981.48|6019.12|5981.12|9
1608183610000|2020-12-17 05:40:10|6019.3|5981.3|6017.87|5979.87|6019.3|5981.3|6017.87|5979.87|10
1608183620000|2020-12-17 05:40:20|6017.83|5979.83|6016.52|5978.52|6017.83|5979.83|6016.26|5978.26|10
1608183630000|2020-12-17 05:40:30|6016.53|5978.53|6015.54|5977.54|6016.53|5978.53|6015.48|5977.48|10
1608183640000|2020-12-17 05:40:40|6015.64|5977.64|6014.85|5976.85|6015.66|5977.66|6014.85|5976.85|9
1608183650000|2020-12-17 05:40:50|6014.6|5976.6|6014.51|5976.51|6014.96|5976.96|6014.46|5976.46|10
1608183660000|2020-12-17 05:41:00|6014.35|5976.35|6014.02|5976.02|6014.57|5976.57|6014.02|5976.02|10
1608183670000|2020-12-17 05:41:10|6014.03|5976.03|6012.43|5974.43|6014.03|5976.03|6012.4|5974.4|8
1608183680000|2020-12-17 05:41:20|6012.39|5974.39|6011.08|5973.08|6012.39|5974.39|6011.08|5973.08|10
1608183690000|2020-12-17 05:41:30|6011|5973|6010.93|5972.93|6011.19|5973.19|6010.73|5972.73|9
1608183700000|2020-12-17 05:41:40|6010.89|5972.89|6010.82|5972.82|6011.14|5973.14|6010.82|5972.82|10
1608183710000|2020-12-17 05:41:50|6010.95|5972.95|6010.66|5972.66|6010.98|5972.98|6010.56|5972.56|10
1608183720000|2020-12-17 05:42:00|6010.61|5972.61|6014.74|5976.74|6014.74|5976.74|6010.61|5972.61|9
1608183730000|2020-12-17 05:42:10|6015.19|5977.19|6019.44|5981.44|6019.44|5981.44|6015.19|5977.19|9
1608183740000|2020-12-17 05:42:20|6019.4|5981.4|6019.85|5981.85|6019.85|5981.85|6019.4|5981.4|10
1608183750000|2020-12-17 05:42:30|6020.07|5982.07|6020.15|5982.15|6020.7|5982.7|6019.93|5981.93|10
1608183760000|2020-12-17 05:42:40|6020.37|5982.37|6020.69|5982.69|6021.27|5983.27|6020.37|5982.37|10
1608183770000|2020-12-17 05:42:50|6020.44|5982.44|6020.51|5982.51|6020.61|5982.61|6019.97|5981.97|10
1608183780000|2020-12-17 05:43:00|6020.58|5982.58|6020.63|5982.63|6020.86|5982.86|6020.58|5982.58|10
1608183790000|2020-12-17 05:43:10|6020.56|5982.56|6020.91|5982.91|6021.21|5983.21|6020.56|5982.56|9
1608183800000|2020-12-17 05:43:20|6020.68|5982.68|6021.18|5983.18|6021.18|5983.18|6020.68|5982.68|10
1608183810000|2020-12-17 05:43:30|6021.27|5983.27|6020.28|5982.28|6021.4|5983.4|6020.28|5982.28|9
1608183820000|2020-12-17 05:43:40|6019.81|5981.81|6016.33|5978.33|6019.81|5981.81|6016.33|5978.33|10
1608183830000|2020-12-17 05:43:50|6015.52|5977.52|6015.48|5977.48|6015.56|5977.56|6015.07|5977.07|10
1608183840000|2020-12-17 05:44:00|6015.69|5977.69|6015.36|5977.36|6015.69|5977.69|6015.21|5977.21|10
1608183850000|2020-12-17 05:44:10|6015.52|5977.52|6015.28|5977.28|6015.62|5977.62|6015.28|5977.28|10
1608183860000|2020-12-17 05:44:20|6015.21|5977.21|6014.55|5976.55|6015.21|5977.21|6014.55|5976.55|9
1608183870000|2020-12-17 05:44:30|6014.32|5976.32|6014.74|5976.74|6014.9|5976.9|6014.32|5976.32|10
1608183880000|2020-12-17 05:44:40|6014.16|5976.16|6013.71|5975.71|6014.16|5976.16|6013.71|5975.71|9
1608183890000|2020-12-17 05:44:50|6013.61|5975.61|6014.55|5976.55|6014.57|5976.57|6013.61|5975.61|9
1608183900000|2020-12-17 05:45:00|6014.94|5976.94|6016.02|5978.02|6016.02|5978.02|6014.94|5976.94|10
1608183910000|2020-12-17 05:45:10|6016.05|5978.05|6017.21|5979.21|6017.21|5979.21|6016.05|5978.05|10
1608183920000|2020-12-17 05:45:20|6017.39|5979.39|6017.69|5979.69|6017.93|5979.93|6017.25|5979.25|10
1608183930000|2020-12-17 05:45:30|6017.61|5979.61|6016.83|5978.83|6017.61|5979.61|6016.83|5978.83|10
1608183940000|2020-12-17 05:45:40|6016.77|5978.77|6016.72|5978.72|6016.77|5978.77|6016.38|5978.38|10
1608183950000|2020-12-17 05:45:50|6016.69|5978.69|6016.47|5978.47|6016.69|5978.69|6016.28|5978.28|10
1608183960000|2020-12-17 05:46:00|6016.77|5978.77|6018.94|5980.94|6018.94|5980.94|6016.77|5978.77|9
1608183970000|2020-12-17 05:46:10|6019.22|5981.22|6021.25|5983.25|6021.25|5983.25|6019.22|5981.22|10
1608183980000|2020-12-17 05:46:20|6021.41|5983.41|6022.85|5984.85|6023.04|5985.04|6021.41|5983.41|10
1608183990000|2020-12-17 05:46:30|6023.11|5985.11|6021.84|5983.84|6023.18|5985.18|6021.84|5983.84|10
1608184000000|2020-12-17 05:46:40|6021.81|5983.81|6020.61|5982.61|6021.81|5983.81|6020.61|5982.61|10
1608184010000|2020-12-17 05:46:50|6020.57|5982.57|6021.69|5983.69|6021.69|5983.69|6020.57|5982.57|10
1608184020000|2020-12-17 05:47:00|6021.59|5983.59|6022.56|5984.56|6022.56|5984.56|6021.59|5983.59|9
1608184030000|2020-12-17 05:47:10|6022.49|5984.49|6022.72|5984.72|6022.72|5984.72|6022.44|5984.44|7
1608184040000|2020-12-17 05:47:20|6022.7|5984.7|6023.85|5985.85|6023.85|5985.85|6022.7|5984.7|10
1608184050000|2020-12-17 05:47:30|6023.87|5985.87|6023.77|5985.77|6024.16|5986.16|6023.66|5985.66|10
1608184060000|2020-12-17 05:47:40|6023.57|5985.57|6021.85|5983.85|6023.57|5985.57|6021.72|5983.72|10
1608184070000|2020-12-17 05:47:50|6021.9|5983.9|6022.5|5984.5|6022.6|5984.6|6021.88|5983.88|10
1608184080000|2020-12-17 05:48:00|6022.46|5984.46|6022.57|5984.57|6022.82|5984.82|6022.23|5984.23|10
1608184090000|2020-12-17 05:48:10|6022.59|5984.59|6023.6|5985.6|6023.67|5985.67|6022.59|5984.59|9
1608184100000|2020-12-17 05:48:20|6023.76|5985.76|6024.27|5986.27|6024.35|5986.35|6023.67|5985.67|9
1608184110000|2020-12-17 05:48:30|6024.44|5986.44|6024.12|5986.12|6024.68|5986.68|6024.12|5986.12|10
1608184120000|2020-12-17 05:48:40|6023.46|5985.46|6022.4|5984.4|6023.54|5985.54|6022.4|5984.4|10
1608184130000|2020-12-17 05:48:50|6022.02|5984.02|6023.3|5985.3|6023.4|5985.4|6021.29|5983.29|10
1608184140000|2020-12-17 05:49:00|6023.37|5985.37|6023.91|5985.91|6023.91|5985.91|6023.23|5985.23|10
1608184150000|2020-12-17 05:49:10|6023.72|5985.72|6023.24|5985.24|6023.72|5985.72|6023.24|5985.24|10
1608184160000|2020-12-17 05:49:20|6023.07|5985.07|6022.59|5984.59|6023.17|5985.17|6022.59|5984.59|10
1608184170000|2020-12-17 05:49:30|6021.55|5983.55|6018.07|5980.07|6021.55|5983.55|6018.07|5980.07|10
1608184180000|2020-12-17 05:49:40|6018.03|5980.03|6016.37|5978.37|6018.03|5980.03|6016.3|5978.3|10
1608184190000|2020-12-17 05:49:50|6016.55|5978.55|6016.41|5978.41|6016.95|5978.95|6016.36|5978.36|10
1608184200000|2020-12-17 05:50:00|6016.71|5978.71|6018.87|5980.87|6018.87|5980.87|6016.71|5978.71|10
1608184210000|2020-12-17 05:50:10|6019.05|5981.05|6021.76|5983.76|6021.76|5983.76|6019.05|5981.05|10
1608184220000|2020-12-17 05:50:20|6021.72|5983.72|6022.67|5984.67|6022.7|5984.7|6021.72|5983.72|10
1608184230000|2020-12-17 05:50:30|6022.96|5984.96|6023.53|5985.53|6023.65|5985.65|6022.96|5984.96|10
1608184240000|2020-12-17 05:50:40|6023.45|5985.45|6022.47|5984.47|6023.51|5985.51|6022.47|5984.47|10
1608184250000|2020-12-17 05:50:50|6022.37|5984.37|6020.35|5982.35|6022.37|5984.37|6020.35|5982.35|10
1608184260000|2020-12-17 05:51:00|6020.28|5982.28|6020.5|5982.5|6020.69|5982.69|6020.11|5982.11|10
1608184270000|2020-12-17 05:51:10|6020.38|5982.38|6018.97|5980.97|6020.38|5982.38|6018.9|5980.9|10
1608184280000|2020-12-17 05:51:20|6018.76|5980.76|6018.13|5980.13|6018.78|5980.78|6018.13|5980.13|9
1608184290000|2020-12-17 05:51:30|6017.53|5979.53|6018.07|5980.07|6018.32|5980.32|6017.53|5979.53|10
1608184300000|2020-12-17 05:51:40|6017.89|5979.89|6019.17|5981.17|6019.17|5981.17|6017.89|5979.89|9
1608184310000|2020-12-17 05:51:50|6019.27|5981.27|6019.63|5981.63|6019.75|5981.75|6019.25|5981.25|10
1608184320000|2020-12-17 05:52:00|6019.77|5981.77|6020.23|5982.23|6020.23|5982.23|6019.77|5981.77|9
1608184330000|2020-12-17 05:52:10|6020.16|5982.16|6020.34|5982.34|6020.38|5982.38|6019.62|5981.62|10
1608184340000|2020-12-17 05:52:20|6020.37|5982.37|6021.62|5983.62|6021.62|5983.62|6020.35|5982.35|10
1608184350000|2020-12-17 05:52:30|6021.4|5983.4|6022.4|5984.4|6022.4|5984.4|6021.27|5983.27|10
1608184360000|2020-12-17 05:52:40|6022.34|5984.34|6022.06|5984.06|6023.04|5985.04|6022.06|5984.06|10
1608184370000|2020-12-17 05:52:50|6021.78|5983.78|6020.93|5982.93|6021.78|5983.78|6020.93|5982.93|10
1608184380000|2020-12-17 05:53:00|6021.01|5983.01|6021.66|5983.66|6021.66|5983.66|6021.01|5983.01|9
1608184390000|2020-12-17 05:53:10|6021.85|5983.85|6023.2|5985.2|6023.56|5985.56|6021.85|5983.85|9
1608184400000|2020-12-17 05:53:20|6023.29|5985.29|6023.49|5985.49|6023.64|5985.64|6023.29|5985.29|9
1608184410000|2020-12-17 05:53:30|6023.44|5985.44|6023.57|5985.57|6024.22|5986.22|6023.44|5985.44|10
1608184420000|2020-12-17 05:53:40|6023.45|5985.45|6022.81|5984.81|6023.45|5985.45|6022.55|5984.55|10
1608184430000|2020-12-17 05:53:50|6022.78|5984.78|6022.89|5984.89|6023.12|5985.12|6022.78|5984.78|9
1608184440000|2020-12-17 05:54:00|6022.92|5984.92|6022.74|5984.74|6022.92|5984.92|6022.58|5984.58|10
1608184450000|2020-12-17 05:54:10|6022.84|5984.84|6024.37|5986.37|6024.37|5986.37|6022.83|5984.83|10
1608184460000|2020-12-17 05:54:20|6024.82|5986.82|6025.53|5987.53|6025.53|5987.53|6024.82|5986.82|10
1608184470000|2020-12-17 05:54:30|6025.48|5987.48|6025.35|5987.35|6025.65|5987.65|6025.19|5987.19|10
1608184480000|2020-12-17 05:54:40|6025.51|5987.51|6025.22|5987.22|6025.61|5987.61|6025.09|5987.09|10
1608184490000|2020-12-17 05:54:50|6025.21|5987.21|6025.33|5987.33|6025.33|5987.33|6025.09|5987.09|10
1608184500000|2020-12-17 05:55:00|6025.56|5987.56|6027.16|5989.16|6027.16|5989.16|6025.56|5987.56|8
1608184510000|2020-12-17 05:55:10|6027.19|5989.19|6030.02|5992.02|6030.02|5992.02|6027.19|5989.19|10
1608184520000|2020-12-17 05:55:20|6030.24|5992.24|6031.48|5993.48|6031.71|5993.71|6030.24|5992.24|10
1608184530000|2020-12-17 05:55:30|6031.36|5993.36|6031.38|5993.38|6031.39|5993.39|6030.79|5992.79|9
1608184540000|2020-12-17 05:55:40|6031.43|5993.43|6031.84|5993.84|6031.84|5993.84|6031.43|5993.43|9
1608184550000|2020-12-17 05:55:50|6032.19|5994.19|6032.5|5994.5|6032.5|5994.5|6032.15|5994.15|10
1608184560000|2020-12-17 05:56:00|6032.66|5994.66|6034.38|5996.38|6034.38|5996.38|6032.66|5994.66|10
1608184570000|2020-12-17 05:56:10|6034.59|5996.59|6035.99|5997.99|6036.08|5998.08|6034.59|5996.59|10
1608184580000|2020-12-17 05:56:20|6035.78|5997.78|6037.64|5999.64|6037.64|5999.64|6035.78|5997.78|10
1608184590000|2020-12-17 05:56:30|6037.73|5999.73|6040.79|6002.79|6040.79|6002.79|6037.73|5999.73|10
1608184600000|2020-12-17 05:56:40|6040.89|6002.89|6040.37|6002.37|6041.29|6003.29|6040.37|6002.37|10
1608184610000|2020-12-17 05:56:50|6040.48|6002.48|6040.22|6002.22|6040.48|6002.48|6040.22|6002.22|9
1608184620000|2020-12-17 05:57:00|6040.21|6002.21|6038.48|6000.48|6040.21|6002.21|6038.48|6000.48|10
1608184630000|2020-12-17 05:57:10|6038.31|6000.31|6038.33|6000.33|6038.79|6000.79|6038.17|6000.17|10
1608184640000|2020-12-17 05:57:20|6038.54|6000.54|6039.45|6001.45|6039.46|6001.46|6038.54|6000.54|10
1608184650000|2020-12-17 05:57:30|6039.3|6001.3|6039.14|6001.14|6040.01|6002.01|6039.14|6001.14|10
1608184660000|2020-12-17 05:57:40|6039.22|6001.22|6040.67|6002.67|6040.67|6002.67|6038.92|6000.92|10
1608184670000|2020-12-17 05:57:50|6040.79|6002.79|6044.86|6006.86|6044.86|6006.86|6040.62|6002.62|10
1608184680000|2020-12-17 05:58:00|6045.67|6007.67|6051.73|6013.73|6051.73|6013.73|6045.67|6007.67|10
1608184690000|2020-12-17 05:58:10|6051.64|6013.64|6051.45|6013.45|6051.69|6013.69|6050.55|6012.55|10
1608184700000|2020-12-17 05:58:20|6051.67|6013.67|6054.48|6016.48|6054.77|6016.77|6051.2|6013.2|10
1608184710000|2020-12-17 05:58:30|6054.16|6016.16|6054.73|6016.73|6055.38|6017.38|6054.16|6016.16|10
1608184720000|2020-12-17 05:58:40|6055.11|6017.11|6055.06|6017.06|6056.27|6018.27|6055.06|6017.06|9
1608184730000|2020-12-17 05:58:50|6055.33|6017.33|6057.62|6019.62|6057.62|6019.62|6055.33|6017.33|10
1608184740000|2020-12-17 05:59:00|6057.83|6019.83|6058.96|6020.96|6058.96|6020.96|6057.59|6019.59|10
1608184750000|2020-12-17 05:59:10|6059.3|6021.3|6059.79|6021.79|6060.09|6022.09|6059.3|6021.3|9
1608184760000|2020-12-17 05:59:20|6059.58|6021.58|6059.39|6021.39|6060.38|6022.38|6059.39|6021.39|10
1608184770000|2020-12-17 05:59:30|6059.62|6021.62|6058.26|6020.26|6059.62|6021.62|6058.26|6020.26|10
1608184780000|2020-12-17 05:59:40|6058.1|6020.1|6055.72|6017.72|6058.1|6020.1|6055.72|6017.72|10
1608184790000|2020-12-17 05:59:50|6055.64|6017.64|6055.87|6017.87|6056.41|6018.41|6055.58|6017.58|10
1608184800000|2020-12-17 06:00:00|6055.37|6017.37|6054.56|6016.56|6055.49|6017.49|6054.56|6016.56|10
1608184810000|2020-12-17 06:00:10|6054.55|6016.55|6051.51|6013.51|6054.77|6016.77|6051.51|6013.51|10
1608184820000|2020-12-17 06:00:20|6051.2|6013.2|6044.77|6006.77|6051.2|6013.2|6044.77|6006.77|10
1608184830000|2020-12-17 06:00:30|6044.23|6006.23|6041.11|6003.11|6044.23|6006.23|6041.11|6003.11|10
1608184840000|2020-12-17 06:00:40|6040.82|6002.82|6037.96|5999.96|6040.85|6002.85|6037.74|5999.74|10
1608184850000|2020-12-17 06:00:50|6038.07|6000.07|6039.16|6001.16|6039.16|6001.16|6037.97|5999.97|9
1608184860000|2020-12-17 06:01:00|6039.14|6001.14|6037.68|5999.68|6039.28|6001.28|6037.68|5999.68|10
1608184870000|2020-12-17 06:01:10|6037.63|5999.63|6032.46|5994.46|6038.34|6000.34|6032.46|5994.46|10
1608184880000|2020-12-17 06:01:20|6029.61|5991.61|6024.28|5986.28|6029.61|5991.61|6024.28|5986.28|10
1608184890000|2020-12-17 06:01:30|6024.41|5986.41|6023.29|5985.29|6024.41|5986.41|6022.5|5984.5|10
1608184900000|2020-12-17 06:01:40|6023.2|5985.2|6019.38|5981.38|6023.2|5985.2|6019.38|5981.38|10
1608184910000|2020-12-17 06:01:50|6018.91|5980.91|6017.67|5979.67|6018.91|5980.91|6017.58|5979.58|10
1608184920000|2020-12-17 06:02:00|6017.84|5979.84|6017.65|5979.65|6018.47|5980.47|6017.65|5979.65|9
1608184930000|2020-12-17 06:02:10|6017.7|5979.7|6017.45|5979.45|6017.7|5979.7|6016.6|5978.6|10
1608184940000|2020-12-17 06:02:20|6017.94|5979.94|6019.75|5981.75|6019.75|5981.75|6017.94|5979.94|10
1608184950000|2020-12-17 06:02:30|6019.92|5981.92|6020.68|5982.68|6020.86|5982.86|6019.92|5981.92|10
1608184960000|2020-12-17 06:02:40|6020.75|5982.75|6020.36|5982.36|6020.8|5982.8|6020.05|5982.05|10
1608184970000|2020-12-17 06:02:50|6020.21|5982.21|6019.38|5981.38|6020.21|5982.21|6019.34|5981.34|10
1608184980000|2020-12-17 06:03:00|6019.36|5981.36|6018.6|5980.6|6020.11|5982.11|6018.6|5980.6|9
1608184990000|2020-12-17 06:03:10|6018.39|5980.39|6016.64|5978.64|6018.39|5980.39|6016.48|5978.48|10
1608185000000|2020-12-17 06:03:20|6016.65|5978.65|6015.92|5977.92|6016.65|5978.65|6015.92|5977.92|10
1608185010000|2020-12-17 06:03:30|6015.86|5977.86|6015.32|5977.32|6015.86|5977.86|6014.63|5976.63|10
1608185020000|2020-12-17 06:03:40|6015.16|5977.16|6016.33|5978.33|6016.41|5978.41|6015.16|5977.16|10
1608185030000|2020-12-17 06:03:50|6016.8|5978.8|6015.91|5977.91|6016.8|5978.8|6015.91|5977.91|10
1608185040000|2020-12-17 06:04:00|6015.79|5977.79|6016.23|5978.23|6016.29|5978.29|6015.79|5977.79|9
1608185050000|2020-12-17 06:04:10|6016.61|5978.61|6016.59|5978.59|6016.8|5978.8|6016.5|5978.5|10
1608185060000|2020-12-17 06:04:20|6016.82|5978.82|6017.27|5979.27|6017.52|5979.52|6016.78|5978.78|10
1608185070000|2020-12-17 06:04:30|6017.62|5979.62|6018.05|5980.05|6018.24|5980.24|6017.43|5979.43|10
1608185080000|2020-12-17 06:04:40|6018.11|5980.11|6019.24|5981.24|6019.39|5981.39|6018.11|5980.11|10
1608185090000|2020-12-17 06:04:50|6019.37|5981.37|6019.85|5981.85|6019.85|5981.85|6019.08|5981.08|10
1608185100000|2020-12-17 06:05:00|6019.65|5981.65|6019.1|5981.1|6019.81|5981.81|6019.1|5981.1|10
1608185110000|2020-12-17 06:05:10|6018.92|5980.92|6018.6|5980.6|6019|5981|6018.49|5980.49|8
1608185120000|2020-12-17 06:05:20|6018.22|5980.22|6016.43|5978.43|6018.42|5980.42|6016.43|5978.43|10
1608185130000|2020-12-17 06:05:30|6016.45|5978.45|6016.69|5978.69|6016.8|5978.8|6016.21|5978.21|9
1608185140000|2020-12-17 06:05:40|6016.63|5978.63|6014.94|5976.94|6016.63|5978.63|6014.94|5976.94|10
1608185150000|2020-12-17 06:05:50|6014.96|5976.96|6014.68|5976.68|6015.94|5977.94|6014.68|5976.68|10
1608185160000|2020-12-17 06:06:00|6014.57|5976.57|6013.85|5975.85|6014.67|5976.67|6013.49|5975.49|10
1608185170000|2020-12-17 06:06:10|6013.75|5975.75|6014.16|5976.16|6014.16|5976.16|6013.66|5975.66|10
1608185180000|2020-12-17 06:06:20|6014.06|5976.06|6013.52|5975.52|6014.08|5976.08|6013.52|5975.52|9
1608185190000|2020-12-17 06:06:30|6013.47|5975.47|6011.53|5973.53|6013.47|5975.47|6011.38|5973.38|10
1608185200000|2020-12-17 06:06:40|6011.48|5973.48|6008.3|5970.3|6011.48|5973.48|6008.3|5970.3|10
1608185210000|2020-12-17 06:06:50|6007.95|5969.95|5999.87|5961.87|6007.95|5969.95|5999.87|5961.87|10
1608185220000|2020-12-17 06:07:00|5999.97|5961.97|5995.68|5957.68|5999.97|5961.97|5995.68|5957.68|10
1608185230000|2020-12-17 06:07:10|5996.2|5958.2|5998.13|5960.13|5998.16|5960.16|5996.2|5958.2|10
1608185240000|2020-12-17 06:07:20|5998.02|5960.02|5998.35|5960.35|5998.35|5960.35|5997.77|5959.77|10
1608185250000|2020-12-17 06:07:30|5998.21|5960.21|6000.77|5962.77|6000.77|5962.77|5998.21|5960.21|10
1608185260000|2020-12-17 06:07:40|6001.21|5963.21|6003.38|5965.38|6003.38|5965.38|6001.21|5963.21|10
1608185270000|2020-12-17 06:07:50|6003.47|5965.47|6005.49|5967.49|6005.49|5967.49|6003.44|5965.44|10
1608185280000|2020-12-17 06:08:00|6005.55|5967.55|6004.96|5966.96|6005.55|5967.55|6004.96|5966.96|9
1608185290000|2020-12-17 06:08:10|6004.95|5966.95|6001.49|5963.49|6004.95|5966.95|6001.49|5963.49|10
1608185300000|2020-12-17 06:08:20|6000.67|5962.67|5998.82|5960.82|6000.67|5962.67|5998.82|5960.82|10
1608185310000|2020-12-17 06:08:30|5999.02|5961.02|6000.34|5962.34|6000.34|5962.34|5999.02|5961.02|10
1608185320000|2020-12-17 06:08:40|6000.87|5962.87|6000.18|5962.18|6000.87|5962.87|6000.18|5962.18|9
1608185330000|2020-12-17 06:08:50|6000.28|5962.28|6002.85|5964.85|6002.85|5964.85|6000.28|5962.28|10
1608185340000|2020-12-17 06:09:00|6003.28|5965.28|6005.82|5967.82|6005.82|5967.82|6003.28|5965.28|10
1608185350000|2020-12-17 06:09:10|6005.71|5967.71|6007|5969|6007|5969|6005.71|5967.71|10
1608185360000|2020-12-17 06:09:20|6007.38|5969.38|6007.89|5969.89|6008.26|5970.26|6007.2|5969.2|10
1608185370000|2020-12-17 06:09:30|6007.91|5969.91|6007.54|5969.54|6007.91|5969.91|6007.39|5969.39|9
1608185380000|2020-12-17 06:09:40|6007.51|5969.51|6008.63|5970.63|6008.63|5970.63|6007.51|5969.51|10
1608185390000|2020-12-17 06:09:50|6008.81|5970.81|6010.98|5972.98|6010.98|5972.98|6008.79|5970.79|10
1608185400000|2020-12-17 06:10:00|6011.22|5973.22|6011.83|5973.83|6012.31|5974.31|6011.22|5973.22|10
1608185410000|2020-12-17 06:10:10|6011.75|5973.75|6010.38|5972.38|6011.75|5973.75|6010.24|5972.24|10
1608185420000|2020-12-17 06:10:20|6010.49|5972.49|6010.07|5972.07|6010.49|5972.49|6010.07|5972.07|9
1608185430000|2020-12-17 06:10:30|6010.06|5972.06|6009.42|5971.42|6010.11|5972.11|6009.42|5971.42|10
1608185440000|2020-12-17 06:10:40|6009.11|5971.11|6008.28|5970.28|6009.32|5971.32|6008.1|5970.1|10
1608185450000|2020-12-17 06:10:50|6008.39|5970.39|6007.11|5969.11|6008.39|5970.39|6007.11|5969.11|10
1608185460000|2020-12-17 06:11:00|6007.04|5969.04|6005.92|5967.92|6007.04|5969.04|6005.92|5967.92|9
1608185470000|2020-12-17 06:11:10|6005.93|5967.93|6005.22|5967.22|6005.93|5967.93|6005.22|5967.22|10
1608185480000|2020-12-17 06:11:20|6005|5967|6006.09|5968.09|6006.16|5968.16|6004.65|5966.65|10
1608185490000|2020-12-17 06:11:30|6005.89|5967.89|6002.53|5964.53|6006.01|5968.01|6002.53|5964.53|9
1608185500000|2020-12-17 06:11:40|6001.34|5963.34|5999.73|5961.73|6001.34|5963.34|5999.73|5961.73|10
1608185510000|2020-12-17 06:11:50|5999.47|5961.47|6000.39|5962.39|6000.39|5962.39|5999.47|5961.47|9
1608185520000|2020-12-17 06:12:00|6000.46|5962.46|6001.24|5963.24|6001.26|5963.26|6000.29|5962.29|10
1608185530000|2020-12-17 06:12:10|6001.11|5963.11|6001.58|5963.58|6001.85|5963.85|6001.11|5963.11|10
1608185540000|2020-12-17 06:12:20|6001.76|5963.76|5999.85|5961.85|6001.76|5963.76|5999.85|5961.85|9
1608185550000|2020-12-17 06:12:30|5999.71|5961.71|5999.3|5961.3|5999.82|5961.82|5999.04|5961.04|9
1608185560000|2020-12-17 06:12:40|5999.26|5961.26|5998.92|5960.92|5999.48|5961.48|5998.84|5960.84|10
1608185570000|2020-12-17 06:12:50|5998.84|5960.84|5997.39|5959.39|5998.84|5960.84|5997.38|5959.38|10
1608185580000|2020-12-17 06:13:00|5996.95|5958.95|5998.96|5960.96|5999.12|5961.12|5996.95|5958.95|10
1608185590000|2020-12-17 06:13:10|5999.39|5961.39|5999.8|5961.8|5999.8|5961.8|5999.1|5961.1|10
1608185600000|2020-12-17 06:13:20|5999.7|5961.7|6001.22|5963.22|6001.22|5963.22|5999.6|5961.6|10
1608185610000|2020-12-17 06:13:30|6001.39|5963.39|6002.53|5964.53|6002.53|5964.53|6001.39|5963.39|10
1608185620000|2020-12-17 06:13:40|6002.81|5964.81|6002.3|5964.3|6003.1|5965.1|6002.3|5964.3|10
1608185630000|2020-12-17 06:13:50|6002.34|5964.34|6001.42|5963.42|6002.34|5964.34|6001.24|5963.24|9
1608185640000|2020-12-17 06:14:00|6001.44|5963.44|6004.21|5966.21|6004.31|5966.31|6001.44|5963.44|10
1608185650000|2020-12-17 06:14:10|6004.24|5966.24|6005.28|5967.28|6005.28|5967.28|6003.9|5965.9|10
1608185660000|2020-12-17 06:14:20|6005.73|5967.73|6009.01|5971.01|6009.06|5971.06|6005.73|5967.73|9
1608185670000|2020-12-17 06:14:30|6009.58|5971.58|6010.24|5972.24|6010.24|5972.24|6009.58|5971.58|10
1608185680000|2020-12-17 06:14:40|6010.02|5972.02|6010.87|5972.87|6011.11|5973.11|6010.02|5972.02|10
1608185690000|2020-12-17 06:14:50|6010.84|5972.84|6009.65|5971.65|6010.92|5972.92|6009.65|5971.65|10
1608185700000|2020-12-17 06:15:00|6009.54|5971.54|6008.38|5970.38|6009.54|5971.54|6008.38|5970.38|10
1608185710000|2020-12-17 06:15:10|6008.36|5970.36|6006.94|5968.94|6008.36|5970.36|6006.94|5968.94|10
1608185720000|2020-12-17 06:15:20|6006.98|5968.98|6006.05|5968.05|6007.14|5969.14|6006.05|5968.05|10
1608185730000|2020-12-17 06:15:30|6006.01|5968.01|6005.61|5967.61|6006.01|5968.01|6005.44|5967.44|9
1608185740000|2020-12-17 06:15:40|6005.42|5967.42|6005.81|5967.81|6005.9|5967.9|6005.42|5967.42|8
1608185750000|2020-12-17 06:15:50|6005.38|5967.38|6002.84|5964.84|6005.38|5967.38|6002.84|5964.84|10
1608185760000|2020-12-17 06:16:00|6002.62|5964.62|5999.24|5961.24|6002.62|5964.62|5999.24|5961.24|10
1608185770000|2020-12-17 06:16:10|5999.25|5961.25|5997.9|5959.9|5999.25|5961.25|5997.8|5959.8|9
1608185780000|2020-12-17 06:16:20|5998.1|5960.1|5998.69|5960.69|5998.89|5960.89|5998.1|5960.1|10
1608185790000|2020-12-17 06:16:30|5998.67|5960.67|5998.62|5960.62|5998.67|5960.67|5998.47|5960.47|10
1608185800000|2020-12-17 06:16:40|5998.6|5960.6|5998.67|5960.67|5998.67|5960.67|5998.29|5960.29|10
1608185810000|2020-12-17 06:16:50|5998.76|5960.76|5999.2|5961.2|5999.2|5961.2|5998.72|5960.72|9
1608185820000|2020-12-17 06:17:00|5999.18|5961.18|6001.1|5963.1|6001.1|5963.1|5999.18|5961.18|10
1608185830000|2020-12-17 06:17:10|6000.96|5962.96|6001.81|5963.81|6001.81|5963.81|6000.96|5962.96|10
1608185840000|2020-12-17 06:17:20|6001.76|5963.76|6002.66|5964.66|6002.66|5964.66|6001.76|5963.76|8
1608185850000|2020-12-17 06:17:30|6003.12|5965.12|6005.7|5967.7|6005.7|5967.7|6003.12|5965.12|10
1608185860000|2020-12-17 06:17:40|6005.57|5967.57|6006.83|5968.83|6006.83|5968.83|6005.57|5967.57|10
1608185870000|2020-12-17 06:17:50|6006.94|5968.94|6006.28|5968.28|6006.98|5968.98|6006.28|5968.28|9
1608185880000|2020-12-17 06:18:00|6006.21|5968.21|6004.98|5966.98|6006.21|5968.21|6004.98|5966.98|10
1608185890000|2020-12-17 06:18:10|6005.11|5967.11|6003.95|5965.95|6005.11|5967.11|6003.95|5965.95|9
1608185900000|2020-12-17 06:18:20|6003.97|5965.97|6003.56|5965.56|6004.04|5966.04|6003.56|5965.56|9
1608185910000|2020-12-17 06:18:30|6003.63|5965.63|6001.98|5963.98|6003.65|5965.65|6001.96|5963.96|10
1608185920000|2020-12-17 06:18:40|6001.94|5963.94|6000.13|5962.13|6001.94|5963.94|6000.13|5962.13|10
1608185930000|2020-12-17 06:18:50|6000.2|5962.2|6001.56|5963.56|6001.56|5963.56|6000.2|5962.2|9
1608185940000|2020-12-17 06:19:00|6001.52|5963.52|6003.04|5965.04|6003.04|5965.04|6001.52|5963.52|10
1608185950000|2020-12-17 06:19:10|6003.61|5965.61|6004.61|5966.61|6004.63|5966.63|6003.61|5965.61|10
1608185960000|2020-12-17 06:19:20|6004.35|5966.35|6003.75|5965.75|6004.35|5966.35|6003.43|5965.43|10
1608185970000|2020-12-17 06:19:30|6003.53|5965.53|6004.06|5966.06|6004.06|5966.06|6003.47|5965.47|10
1608185980000|2020-12-17 06:19:40|6004.09|5966.09|6004.04|5966.04|6004.31|5966.31|6003.89|5965.89|9
1608185990000|2020-12-17 06:19:50|6004.05|5966.05|6005.42|5967.42|6005.42|5967.42|6004.05|5966.05|10
1608186000000|2020-12-17 06:20:00|6005.91|5967.91|6007.49|5969.49|6007.49|5969.49|6005.91|5967.91|10
1608186010000|2020-12-17 06:20:10|6008.06|5970.06|6008.31|5970.31|6008.49|5970.49|6008.06|5970.06|10
1608186020000|2020-12-17 06:20:20|6008.62|5970.62|6008.93|5970.93|6008.98|5970.98|6008.5|5970.5|10
1608186030000|2020-12-17 06:20:30|6009|5971|6007.99|5969.99|6009.02|5971.02|6007.83|5969.83|10
1608186040000|2020-12-17 06:20:40|6008.14|5970.14|6006.24|5968.24|6008.22|5970.22|6006.17|5968.17|10
1608186050000|2020-12-17 06:20:50|6006.21|5968.21|6006.91|5968.91|6006.91|5968.91|6006.21|5968.21|10
1608186060000|2020-12-17 06:21:00|6007|5969|6007.36|5969.36|6007.69|5969.69|6007|5969|9
1608186070000|2020-12-17 06:21:10|6007.48|5969.48|6009.94|5971.94|6009.94|5971.94|6007.48|5969.48|10
1608186080000|2020-12-17 06:21:20|6010.33|5972.33|6013.26|5975.26|6013.44|5975.44|6010.33|5972.33|10
1608186090000|2020-12-17 06:21:30|6013.45|5975.45|6017.69|5979.69|6017.69|5979.69|6013.45|5975.45|10
1608186100000|2020-12-17 06:21:40|6018.82|5980.82|6024.54|5986.54|6024.54|5986.54|6018.82|5980.82|10
1608186110000|2020-12-17 06:21:50|6024.62|5986.62|6027.44|5989.44|6027.59|5989.59|6024.62|5986.62|10
1608186120000|2020-12-17 06:22:00|6027.53|5989.53|6028.03|5990.03|6028.41|5990.41|6027.21|5989.21|9
1608186130000|2020-12-17 06:22:10|6028|5990|6026.81|5988.81|6028.37|5990.37|6026.81|5988.81|10
1608186140000|2020-12-17 06:22:20|6026.82|5988.82|6027.22|5989.22|6027.22|5989.22|6026.52|5988.52|10
1608186150000|2020-12-17 06:22:30|6027.4|5989.4|6027.88|5989.88|6027.89|5989.89|6027.4|5989.4|8
1608186160000|2020-12-17 06:22:40|6027.9|5989.9|6028.38|5990.38|6028.38|5990.38|6027.85|5989.85|10
1608186170000|2020-12-17 06:22:50|6028.54|5990.54|6029.68|5991.68|6029.88|5991.88|6028.54|5990.54|9
1608186180000|2020-12-17 06:23:00|6029.61|5991.61|6028.33|5990.33|6029.69|5991.69|6028.33|5990.33|10
1608186190000|2020-12-17 06:23:10|6028.25|5990.25|6028.25|5990.25|6028.41|5990.41|6028.09|5990.09|10
1608186200000|2020-12-17 06:23:20|6028.37|5990.37|6030.03|5992.03|6030.03|5992.03|6028.37|5990.37|9
1608186210000|2020-12-17 06:23:30|6030.09|5992.09|6031.6|5993.6|6031.6|5993.6|6030.09|5992.09|10
1608186220000|2020-12-17 06:23:40|6031.57|5993.57|6032.14|5994.14|6032.37|5994.37|6031.57|5993.57|9
1608186230000|2020-12-17 06:23:50|6032.1|5994.1|6029.74|5991.74|6032.1|5994.1|6029.74|5991.74|10
1608186240000|2020-12-17 06:24:00|6029.73|5991.73|6028.82|5990.82|6029.73|5991.73|6028.61|5990.61|10
1608186250000|2020-12-17 06:24:10|6028.89|5990.89|6028.17|5990.17|6028.89|5990.89|6028.1|5990.1|10
1608186260000|2020-12-17 06:24:20|6028.12|5990.12|6027.64|5989.64|6028.12|5990.12|6027.6|5989.6|10
1608186270000|2020-12-17 06:24:30|6027.42|5989.42|6027.1|5989.1|6027.42|5989.42|6027.1|5989.1|10
1608186280000|2020-12-17 06:24:40|6027.06|5989.06|6025.24|5987.24|6027.06|5989.06|6025.12|5987.12|10
1608186290000|2020-12-17 06:24:50|6025.12|5987.12|6026.76|5988.76|6026.76|5988.76|6024.57|5986.57|10
1608186300000|2020-12-17 06:25:00|6027.26|5989.26|6027.79|5989.79|6028.27|5990.27|6027.26|5989.26|10
1608186310000|2020-12-17 06:25:10|6028.17|5990.17|6030.23|5992.23|6030.23|5992.23|6028.17|5990.17|10
1608186320000|2020-12-17 06:25:20|6030.26|5992.26|6029.68|5991.68|6030.26|5992.26|6029.68|5991.68|10
1608186330000|2020-12-17 06:25:30|6029.43|5991.43|6027.89|5989.89|6029.44|5991.44|6027.89|5989.89|10
1608186340000|2020-12-17 06:25:40|6027.84|5989.84|6027.41|5989.41|6028|5990|6027.41|5989.41|10
1608186350000|2020-12-17 06:25:50|6027.48|5989.48|6028.54|5990.54|6028.54|5990.54|6027.3|5989.3|10
1608186360000|2020-12-17 06:26:00|6028.71|5990.71|6029.09|5991.09|6029.2|5991.2|6028.69|5990.69|9
1608186370000|2020-12-17 06:26:10|6029.32|5991.32|6029.76|5991.76|6029.76|5991.76|6028.96|5990.96|10
1608186380000|2020-12-17 06:26:20|6029.9|5991.9|6029.81|5991.81|6030.2|5992.2|6029.81|5991.81|10
1608186390000|2020-12-17 06:26:30|6029.94|5991.94|6030.48|5992.48|6030.73|5992.73|6029.94|5991.94|9
1608186400000|2020-12-17 06:26:40|6030.56|5992.56|6029.36|5991.36|6030.6|5992.6|6029.25|5991.25|10
1608186410000|2020-12-17 06:26:50|6029.35|5991.35|6028.1|5990.1|6029.4|5991.4|6028.1|5990.1|10
1608186420000|2020-12-17 06:27:00|6027.65|5989.65|6026.43|5988.43|6027.67|5989.67|6026.43|5988.43|10
1608186430000|2020-12-17 06:27:10|6026.36|5988.36|6023.89|5985.89|6026.36|5988.36|6023.89|5985.89|10
1608186440000|2020-12-17 06:27:20|6023.65|5985.65|6023.6|5985.6|6023.88|5985.88|6023.6|5985.6|9
1608186450000|2020-12-17 06:27:30|6023.76|5985.76|6022.26|5984.26|6023.76|5985.76|6022.26|5984.26|10
1608186460000|2020-12-17 06:27:40|6022.67|5984.67|6022.07|5984.07|6022.67|5984.67|6021.8|5983.8|10
1608186470000|2020-12-17 06:27:50|6021.87|5983.87|6021.91|5983.91|6022.06|5984.06|6021.8|5983.8|7
1608186480000|2020-12-17 06:28:00|6021.8|5983.8|6022.29|5984.29|6022.29|5984.29|6021.48|5983.48|9
1608186490000|2020-12-17 06:28:10|6022.32|5984.32|6024.28|5986.28|6024.28|5986.28|6022.32|5984.32|9
1608186500000|2020-12-17 06:28:20|6024.31|5986.31|6025.9|5987.9|6025.9|5987.9|6024.25|5986.25|10
1608186510000|2020-12-17 06:28:30|6025.92|5987.92|6027.31|5989.31|6027.31|5989.31|6025.92|5987.92|10
1608186520000|2020-12-17 06:28:40|6027.33|5989.33|6026.08|5988.08|6027.36|5989.36|6026.08|5988.08|10
1608186530000|2020-12-17 06:28:50|6025.98|5987.98|6025.28|5987.28|6025.98|5987.98|6025.15|5987.15|10
1608186540000|2020-12-17 06:29:00|6025.37|5987.37|6026.75|5988.75|6026.75|5988.75|6025.37|5987.37|10
1608186550000|2020-12-17 06:29:10|6027.11|5989.11|6028.76|5990.76|6028.76|5990.76|6027.06|5989.06|10
1608186560000|2020-12-17 06:29:20|6028.87|5990.87|6029.11|5991.11|6030.2|5992.2|6028.87|5990.87|9
1608186570000|2020-12-17 06:29:30|6029.21|5991.21|6030.21|5992.21|6030.21|5992.21|6028.97|5990.97|10
1608186580000|2020-12-17 06:29:40|6030.27|5992.27|6030.39|5992.39|6030.56|5992.56|6030.2|5992.2|10
1608186590000|2020-12-17 06:29:50|6030.31|5992.31|6030.79|5992.79|6030.94|5992.94|6030.31|5992.31|10
1608186600000|2020-12-17 06:30:00|6030.75|5992.75|6031.29|5993.29|6031.29|5993.29|6030.71|5992.71|10
1608186610000|2020-12-17 06:30:10|6031.2|5993.2|6035.45|5997.45|6035.45|5997.45|6031.2|5993.2|10
1608186620000|2020-12-17 06:30:20|6035.57|5997.57|6038.12|6000.12|6038.12|6000.12|6035.57|5997.57|10
1608186630000|2020-12-17 06:30:30|6038.21|6000.21|6041.13|6003.13|6041.62|6003.62|6038.21|6000.21|10
1608186640000|2020-12-17 06:30:40|6040.69|6002.69|6046.29|6008.29|6046.29|6008.29|6040.69|6002.69|10
1608186650000|2020-12-17 06:30:50|6046.37|6008.37|6045.11|6007.11|6046.37|6008.37|6044.77|6006.77|10
1608186660000|2020-12-17 06:31:00|6045.78|6007.78|6047.46|6009.46|6047.46|6009.46|6045.78|6007.78|10
1608186670000|2020-12-17 06:31:10|6047.41|6009.41|6046.39|6008.39|6047.44|6009.44|6046.35|6008.35|10
1608186680000|2020-12-17 06:31:20|6046.14|6008.14|6044.69|6006.69|6046.14|6008.14|6044.38|6006.38|10
1608186690000|2020-12-17 06:31:30|6044.24|6006.24|6044.27|6006.27|6044.51|6006.51|6044.05|6006.05|10
1608186700000|2020-12-17 06:31:40|6044.28|6006.28|6046.5|6008.5|6047.35|6009.35|6044.28|6006.28|10
1608186710000|2020-12-17 06:31:50|6046.84|6008.84|6044.21|6006.21|6046.84|6008.84|6044.21|6006.21|10
1608186720000|2020-12-17 06:32:00|6043.85|6005.85|6038.85|6000.85|6043.85|6005.85|6038.85|6000.85|10
1608186730000|2020-12-17 06:32:10|6038.72|6000.72|6032.96|5994.96|6038.72|6000.72|6032.96|5994.96|10
1608186740000|2020-12-17 06:32:20|6031.88|5993.88|6025.86|5987.86|6031.88|5993.88|6025.86|5987.86|10
1608186750000|2020-12-17 06:32:30|6025.36|5987.36|6022.85|5984.85|6025.36|5987.36|6022.85|5984.85|10
1608186760000|2020-12-17 06:32:40|6022.96|5984.96|6019.84|5981.84|6022.96|5984.96|6019.84|5981.84|10
1608186770000|2020-12-17 06:32:50|6019.26|5981.26|6020.22|5982.22|6020.22|5982.22|6018.86|5980.86|10
1608186780000|2020-12-17 06:33:00|6019.98|5981.98|6021.16|5983.16|6021.16|5983.16|6019.98|5981.98|9
1608186790000|2020-12-17 06:33:10|6021.67|5983.67|6022.91|5984.91|6022.91|5984.91|6021.67|5983.67|10
1608186800000|2020-12-17 06:33:20|6023.13|5985.13|6023.08|5985.08|6023.64|5985.64|6023.04|5985.04|10
1608186810000|2020-12-17 06:33:30|6022.85|5984.85|6020.48|5982.48|6022.87|5984.87|6020.48|5982.48|10
1608186820000|2020-12-17 06:33:40|6020.36|5982.36|6019.35|5981.35|6020.36|5982.36|6019.09|5981.09|10
1608186830000|2020-12-17 06:33:50|6019.06|5981.06|6018.03|5980.03|6019.06|5981.06|6017.55|5979.55|10
1608186840000|2020-12-17 06:34:00|6018.35|5980.35|6018.27|5980.27|6018.48|5980.48|6018.11|5980.11|10
1608186850000|2020-12-17 06:34:10|6018.26|5980.26|6017.64|5979.64|6018.81|5980.81|6017.64|5979.64|10
1608186860000|2020-12-17 06:34:20|6017.73|5979.73|6017.9|5979.9|6018.7|5980.7|6017.73|5979.73|10
1608186870000|2020-12-17 06:34:30|6016.42|5978.42|6012.91|5974.91|6016.42|5978.42|6012.91|5974.91|10
1608186880000|2020-12-17 06:34:40|6012.78|5974.78|6005.96|5967.96|6012.78|5974.78|6005.96|5967.96|10
1608186890000|2020-12-17 06:34:50|6005.52|5967.52|5999.15|5961.15|6005.52|5967.52|5999.15|5961.15|10
1608186900000|2020-12-17 06:35:00|5999.58|5961.58|5997.28|5959.28|5999.6|5961.6|5997.28|5959.28|10
1608186910000|2020-12-17 06:35:10|5996.9|5958.9|5993.83|5955.83|5996.9|5958.9|5993.83|5955.83|10
1608186920000|2020-12-17 06:35:20|5994.05|5956.05|5993.31|5955.31|5994.51|5956.51|5992.5|5954.5|10
1608186930000|2020-12-17 06:35:30|5993.33|5955.33|5992.51|5954.51|5993.33|5955.33|5992.43|5954.43|10
1608186940000|2020-12-17 06:35:40|5992.05|5954.05|5990.24|5952.24|5992.05|5954.05|5990.24|5952.24|10
1608186950000|2020-12-17 06:35:50|5989.87|5951.87|5987.87|5949.87|5989.87|5951.87|5987.27|5949.27|10
1608186960000|2020-12-17 06:36:00|5988.12|5950.12|5990.48|5952.48|5990.48|5952.48|5988.12|5950.12|10
1608186970000|2020-12-17 06:36:10|5990.18|5952.18|5992.86|5954.86|5992.86|5954.86|5990.18|5952.18|10
1608186980000|2020-12-17 06:36:20|5993.11|5955.11|5995.16|5957.16|5995.16|5957.16|5993.11|5955.11|10
1608186990000|2020-12-17 06:36:30|5995.92|5957.92|5996.86|5958.86|5996.9|5958.9|5995.92|5957.92|10
1608187000000|2020-12-17 06:36:40|5996.87|5958.87|5998.35|5960.35|5998.35|5960.35|5996.85|5958.85|10
1608187010000|2020-12-17 06:36:50|5998.21|5960.21|5995.55|5957.55|5998.21|5960.21|5995.55|5957.55|10
1608187020000|2020-12-17 06:37:00|5995.23|5957.23|5996.02|5958.02|5996.02|5958.02|5995.23|5957.23|10
1608187030000|2020-12-17 06:37:10|5996.03|5958.03|5995.31|5957.31|5996.03|5958.03|5995.31|5957.31|9
1608187040000|2020-12-17 06:37:20|5995.26|5957.26|5991.94|5953.94|5995.56|5957.56|5991.94|5953.94|10
1608187050000|2020-12-17 06:37:30|5991.92|5953.92|5992.12|5954.12|5992.19|5954.19|5991.85|5953.85|10
1608187060000|2020-12-17 06:37:40|5992.4|5954.4|5992.16|5954.16|5992.91|5954.91|5991.67|5953.67|10
1608187070000|2020-12-17 06:37:50|5992.08|5954.08|5991.12|5953.12|5992.11|5954.11|5991.12|5953.12|10
1608187080000|2020-12-17 06:38:00|5991.26|5953.26|5989.6|5951.6|5991.26|5953.26|5989.6|5951.6|10
1608187090000|2020-12-17 06:38:10|5989.49|5951.49|5989.4|5951.4|5989.49|5951.49|5988.24|5950.24|10
1608187100000|2020-12-17 06:38:20|5989.73|5951.73|5991.34|5953.34|5991.34|5953.34|5989.73|5951.73|9
1608187110000|2020-12-17 06:38:30|5991.53|5953.53|5990.77|5952.77|5991.96|5953.96|5990.77|5952.77|10
1608187120000|2020-12-17 06:38:40|5990.45|5952.45|5992.26|5954.26|5992.26|5954.26|5990.45|5952.45|9
1608187130000|2020-12-17 06:38:50|5993.04|5955.04|5994.25|5956.25|5994.31|5956.31|5993.04|5955.04|10
1608187140000|2020-12-17 06:39:00|5994.23|5956.23|5993.25|5955.25|5994.35|5956.35|5993.25|5955.25|10
1608187150000|2020-12-17 06:39:10|5993.28|5955.28|5994.11|5956.11|5994.11|5956.11|5993.26|5955.26|10
1608187160000|2020-12-17 06:39:20|5994.1|5956.1|5994.44|5956.44|5994.57|5956.57|5993.9|5955.9|10
1608187170000|2020-12-17 06:39:30|5994.47|5956.47|5994.57|5956.57|5994.98|5956.98|5994.47|5956.47|10
1608187180000|2020-12-17 06:39:40|5994.43|5956.43|5993.79|5955.79|5994.52|5956.52|5993.79|5955.79|10
1608187190000|2020-12-17 06:39:50|5993.8|5955.8|5991.48|5953.48|5993.8|5955.8|5991.48|5953.48|10
1608187200000|2020-12-17 06:40:00|5991.5|5953.5|5991.58|5953.58|5991.58|5953.58|5990.61|5952.61|10
1608187210000|2020-12-17 06:40:10|5991.36|5953.36|5993.97|5955.97|5993.97|5955.97|5991.36|5953.36|10
1608187220000|2020-12-17 06:40:20|5994.21|5956.21|5996.37|5958.37|5996.37|5958.37|5994.21|5956.21|10
1608187230000|2020-12-17 06:40:30|5997|5959|5997.79|5959.79|5997.79|5959.79|5997|5959|8
1608187240000|2020-12-17 06:40:40|5998.56|5960.56|5999.45|5961.45|6000.33|5962.33|5998.49|5960.49|10
1608187250000|2020-12-17 06:40:50|5999.4|5961.4|5995.58|5957.58|5999.4|5961.4|5995.58|5957.58|9
1608187260000|2020-12-17 06:41:00|5995.65|5957.65|5997.12|5959.12|5997.12|5959.12|5995.65|5957.65|10
1608187270000|2020-12-17 06:41:10|5997.17|5959.17|6000.39|5962.39|6000.39|5962.39|5997.12|5959.12|10
1608187280000|2020-12-17 06:41:20|6001.09|5963.09|6002.81|5964.81|6002.81|5964.81|6001.09|5963.09|10
1608187290000|2020-12-17 06:41:30|6002.76|5964.76|6002.5|5964.5|6003.41|5965.41|6002.5|5964.5|10
1608187300000|2020-12-17 06:41:40|6002.54|5964.54|6003.81|5965.81|6003.81|5965.81|6002.44|5964.44|10
1608187310000|2020-12-17 06:41:50|6003.51|5965.51|6003.23|5965.23|6003.72|5965.72|6003.23|5965.23|8
1608187320000|2020-12-17 06:42:00|6003.32|5965.32|6002.69|5964.69|6003.32|5965.32|6002.59|5964.59|10
1608187330000|2020-12-17 06:42:10|6002.73|5964.73|6003.79|5965.79|6003.79|5965.79|6002.56|5964.56|10
1608187340000|2020-12-17 06:42:20|6004.33|5966.33|6004.81|5966.81|6004.94|5966.94|6004.33|5966.33|10
1608187350000|2020-12-17 06:42:30|6004.99|5966.99|6006.94|5968.94|6006.94|5968.94|6004.99|5966.99|10
1608187360000|2020-12-17 06:42:40|6006.91|5968.91|6007.5|5969.5|6007.5|5969.5|6006.91|5968.91|10
1608187370000|2020-12-17 06:42:50|6007.67|5969.67|6007.62|5969.62|6007.7|5969.7|6007.44|5969.44|9
1608187380000|2020-12-17 06:43:00|6008.16|5970.16|6009.37|5971.37|6009.37|5971.37|6008.16|5970.16|9
1608187390000|2020-12-17 06:43:10|6009.68|5971.68|6008.02|5970.02|6009.68|5971.68|6008.02|5970.02|10
1608187400000|2020-12-17 06:43:20|6007.92|5969.92|6008.35|5970.35|6008.38|5970.38|6007.78|5969.78|10
1608187410000|2020-12-17 06:43:30|6008.32|5970.32|6007.11|5969.11|6008.32|5970.32|6007.11|5969.11|8
1608187420000|2020-12-17 06:43:40|6007|5969|6005.5|5967.5|6007|5969|6005.14|5967.14|10
1608187430000|2020-12-17 06:43:50|6005.18|5967.18|6005.47|5967.47|6005.64|5967.64|6005.12|5967.12|10
1608187440000|2020-12-17 06:44:00|6005.46|5967.46|6004.51|5966.51|6005.46|5967.46|6004.51|5966.51|10
1608187450000|2020-12-17 06:44:10|6003.92|5965.92|6002.26|5964.26|6003.92|5965.92|6002.26|5964.26|10
1608187460000|2020-12-17 06:44:20|6001.68|5963.68|6000.45|5962.45|6001.68|5963.68|6000.45|5962.45|8
1608187470000|2020-12-17 06:44:30|6000.46|5962.46|5999.44|5961.44|6000.46|5962.46|5999.44|5961.44|9
1608187480000|2020-12-17 06:44:40|5999.37|5961.37|5998.51|5960.51|5999.37|5961.37|5998.51|5960.51|10
1608187490000|2020-12-17 06:44:50|5998.48|5960.48|5998.48|5960.48|5998.63|5960.63|5998.26|5960.26|9
1608187500000|2020-12-17 06:45:00|5998.6|5960.6|5998.16|5960.16|5999.14|5961.14|5998.16|5960.16|10
1608187510000|2020-12-17 06:45:10|5997.94|5959.94|5996.94|5958.94|5997.94|5959.94|5996.93|5958.93|10
1608187520000|2020-12-17 06:45:20|5997.08|5959.08|5996.9|5958.9|5997.08|5959.08|5996.75|5958.75|9
1608187530000|2020-12-17 06:45:30|5996.72|5958.72|5998.49|5960.49|5998.49|5960.49|5996.68|5958.68|10
1608187540000|2020-12-17 06:45:40|5998.71|5960.71|5999.69|5961.69|5999.69|5961.69|5998.71|5960.71|10
1608187550000|2020-12-17 06:45:50|5999.92|5961.92|6002.33|5964.33|6002.33|5964.33|5999.81|5961.81|10
1608187560000|2020-12-17 06:46:00|6002.81|5964.81|6005.64|5967.64|6005.64|5967.64|6002.81|5964.81|10
1608187570000|2020-12-17 06:46:10|6005.96|5967.96|6006.16|5968.16|6006.4|5968.4|6005.76|5967.76|10
1608187580000|2020-12-17 06:46:20|6006.2|5968.2|6006.05|5968.05|6006.21|5968.21|6005.73|5967.73|10
1608187590000|2020-12-17 06:46:30|6006.08|5968.08|6006.15|5968.15|6006.22|5968.22|6005.96|5967.96|9
1608187600000|2020-12-17 06:46:40|6006.13|5968.13|6007.67|5969.67|6007.67|5969.67|6006.13|5968.13|10
1608187610000|2020-12-17 06:46:50|6007.97|5969.97|6010.03|5972.03|6010.03|5972.03|6007.97|5969.97|10
1608187620000|2020-12-17 06:47:00|6010.31|5972.31|6012.49|5974.49|6012.49|5974.49|6010.31|5972.31|10
1608187630000|2020-12-17 06:47:10|6012.46|5974.46|6010.78|5972.78|6012.46|5974.46|6010.78|5972.78|10
1608187640000|2020-12-17 06:47:20|6010.73|5972.73|6009.13|5971.13|6010.73|5972.73|6009.13|5971.13|9
1608187650000|2020-12-17 06:47:30|6008.84|5970.84|6008.51|5970.51|6008.84|5970.84|6008.27|5970.27|10
1608187660000|2020-12-17 06:47:40|6008.48|5970.48|6007.46|5969.46|6008.54|5970.54|6007.46|5969.46|10
1608187670000|2020-12-17 06:47:50|6007.23|5969.23|6005.21|5967.21|6007.23|5969.23|6005.21|5967.21|9
1608187680000|2020-12-17 06:48:00|6004.95|5966.95|6003.69|5965.69|6004.95|5966.95|6003.69|5965.69|10
1608187690000|2020-12-17 06:48:10|6003.97|5965.97|6005.27|5967.27|6005.27|5967.27|6003.53|5965.53|10
1608187700000|2020-12-17 06:48:20|6005.41|5967.41|6007.66|5969.66|6007.66|5969.66|6005.41|5967.41|10
1608187710000|2020-12-17 06:48:30|6007.94|5969.94|6010.75|5972.75|6010.75|5972.75|6007.94|5969.94|10
1608187720000|2020-12-17 06:48:40|6010.87|5972.87|6010.77|5972.77|6011.08|5973.08|6010.77|5972.77|9
1608187730000|2020-12-17 06:48:50|6010.34|5972.34|6009.7|5971.7|6010.48|5972.48|6009.47|5971.47|9
1608187740000|2020-12-17 06:49:00|6009.75|5971.75|6010.25|5972.25|6010.25|5972.25|6009.68|5971.68|9
1608187750000|2020-12-17 06:49:10|6010.2|5972.2|6009.88|5971.88|6010.25|5972.25|6009.74|5971.74|9
1608187760000|2020-12-17 06:49:20|6010.02|5972.02|6009.25|5971.25|6010.02|5972.02|6008.86|5970.86|10
1608187770000|2020-12-17 06:49:30|6009.44|5971.44|6009.57|5971.57|6009.57|5971.57|6009.24|5971.24|9
1608187780000|2020-12-17 06:49:40|6009.67|5971.67|6009.86|5971.86|6009.99|5971.99|6009.67|5971.67|10
1608187790000|2020-12-17 06:49:50|6009.78|5971.78|6010.15|5972.15|6010.15|5972.15|6009.78|5971.78|10
1608187800000|2020-12-17 06:50:00|6009.87|5971.87|6009.42|5971.42|6009.87|5971.87|6009.42|5971.42|9
1608187810000|2020-12-17 06:50:10|6009.23|5971.23|6008.65|5970.65|6009.23|5971.23|6008.31|5970.31|10
1608187820000|2020-12-17 06:50:20|6008.63|5970.63|6007.98|5969.98|6008.74|5970.74|6007.98|5969.98|10
1608187830000|2020-12-17 06:50:30|6007.87|5969.87|6007.6|5969.6|6008|5970|6007.57|5969.57|9
1608187840000|2020-12-17 06:50:40|6008.26|5970.26|6009.28|5971.28|6009.28|5971.28|6008.26|5970.26|10
1608187850000|2020-12-17 06:50:50|6009.18|5971.18|6009.1|5971.1|6009.35|5971.35|6009.1|5971.1|9
1608187860000|2020-12-17 06:51:00|6009.11|5971.11|6007.58|5969.58|6009.12|5971.12|6007.58|5969.58|10
1608187870000|2020-12-17 06:51:10|6007.42|5969.42|6006.45|5968.45|6007.44|5969.44|6006.45|5968.45|9
1608187880000|2020-12-17 06:51:20|6006.43|5968.43|6004.42|5966.42|6006.43|5968.43|6004.42|5966.42|9
1608187890000|2020-12-17 06:51:30|6004.13|5966.13|6003.6|5965.6|6004.13|5966.13|6003.6|5965.6|10
1608187900000|2020-12-17 06:51:40|6003.66|5965.66|6000.82|5962.82|6003.66|5965.66|6000.82|5962.82|10
1608187910000|2020-12-17 06:51:50|6000.67|5962.67|5999.59|5961.59|6000.77|5962.77|5999.5|5961.5|9
1608187920000|2020-12-17 06:52:00|5999.42|5961.42|6000.16|5962.16|6000.18|5962.18|5999.42|5961.42|10
1608187930000|2020-12-17 06:52:10|6000.1|5962.1|6003.37|5965.37|6003.37|5965.37|6000.1|5962.1|10
1608187940000|2020-12-17 06:52:20|6004.03|5966.03|6006.82|5968.82|6006.82|5968.82|6004.03|5966.03|10
1608187950000|2020-12-17 06:52:30|6007.06|5969.06|6006.95|5968.95|6007.22|5969.22|6006.86|5968.86|9
1608187960000|2020-12-17 06:52:40|6007.69|5969.69|6008.56|5970.56|6008.56|5970.56|6007.69|5969.69|10
1608187970000|2020-12-17 06:52:50|6008.68|5970.68|6008.74|5970.74|6008.85|5970.85|6008.42|5970.42|9
1608187980000|2020-12-17 06:53:00|6008.75|5970.75|6007.74|5969.74|6008.75|5970.75|6007.74|5969.74|10
1608187990000|2020-12-17 06:53:10|6007.62|5969.62|6007.19|5969.19|6007.62|5969.62|6007.07|5969.07|10
1608188000000|2020-12-17 06:53:20|6007.2|5969.2|6006.31|5968.31|6007.2|5969.2|6006.31|5968.31|10
1608188010000|2020-12-17 06:53:30|6006.33|5968.33|6005.45|5967.45|6006.33|5968.33|6005.22|5967.22|10
1608188020000|2020-12-17 06:53:40|6005.34|5967.34|6005.89|5967.89|6005.89|5967.89|6005.34|5967.34|10
1608188030000|2020-12-17 06:53:50|6005.84|5967.84|6005.71|5967.71|6005.9|5967.9|6005.71|5967.71|10
1608188040000|2020-12-17 06:54:00|6005.68|5967.68|6005.86|5967.86|6005.93|5967.93|6005.38|5967.38|9
1608188050000|2020-12-17 06:54:10|6006.03|5968.03|6007.41|5969.41|6007.41|5969.41|6006.03|5968.03|8
1608188060000|2020-12-17 06:54:20|6007.96|5969.96|6009.54|5971.54|6009.79|5971.79|6007.96|5969.96|10
1608188070000|2020-12-17 06:54:30|6009.87|5971.87|6009.77|5971.77|6010.1|5972.1|6009.76|5971.76|10
1608188080000|2020-12-17 06:54:40|6009.93|5971.93|6010.19|5972.19|6010.38|5972.38|6009.9|5971.9|10
1608188090000|2020-12-17 06:54:50|6009.98|5971.98|6009.83|5971.83|6010.09|5972.09|6009.83|5971.83|10
1608188100000|2020-12-17 06:55:00|6009.36|5971.36|6008.57|5970.57|6009.49|5971.49|6008.57|5970.57|10
1608188110000|2020-12-17 06:55:10|6008.58|5970.58|6008.3|5970.3|6008.71|5970.71|6008.3|5970.3|10
1608188120000|2020-12-17 06:55:20|6008.22|5970.22|6007.81|5969.81|6008.39|5970.39|6007.81|5969.81|10
1608188130000|2020-12-17 06:55:30|6007.75|5969.75|6005.12|5967.12|6007.75|5969.75|6005.12|5967.12|10
1608188140000|2020-12-17 06:55:40|6005.34|5967.34|6005.35|5967.35|6005.41|5967.41|6005.24|5967.24|10
1608188150000|2020-12-17 06:55:50|6005.39|5967.39|6004.94|5966.94|6005.61|5967.61|6004.94|5966.94|10
1608188160000|2020-12-17 06:56:00|6004.72|5966.72|6004.34|5966.34|6004.72|5966.72|6004.22|5966.22|10
1608188170000|2020-12-17 06:56:10|6004.39|5966.39|6004.53|5966.53|6004.53|5966.53|6004.03|5966.03|10
1608188180000|2020-12-17 06:56:20|6004.4|5966.4|6004.43|5966.43|6004.74|5966.74|6004.39|5966.39|9
1608188190000|2020-12-17 06:56:30|6004.35|5966.35|6003.7|5965.7|6004.35|5966.35|6003.7|5965.7|10
1608188200000|2020-12-17 06:56:40|6003.69|5965.69|6003.33|5965.33|6004.03|5966.03|6003.33|5965.33|10
1608188210000|2020-12-17 06:56:50|6003.15|5965.15|6002.99|5964.99|6003.15|5965.15|6002.4|5964.4|10
1608188220000|2020-12-17 06:57:00|6003.33|5965.33|6004.71|5966.71|6004.71|5966.71|6003.33|5965.33|10
1608188230000|2020-12-17 06:57:10|6004.98|5966.98|6007.3|5969.3|6007.3|5969.3|6004.98|5966.98|10
1608188240000|2020-12-17 06:57:20|6007.22|5969.22|6006.7|5968.7|6007.33|5969.33|6006.68|5968.68|9
1608188250000|2020-12-17 06:57:30|6006.81|5968.81|6007.59|5969.59|6007.59|5969.59|6006.81|5968.81|10
1608188260000|2020-12-17 06:57:40|6007.54|5969.54|6008.4|5970.4|6008.4|5970.4|6007.54|5969.54|9
1608188270000|2020-12-17 06:57:50|6008.37|5970.37|6008.62|5970.62|6008.82|5970.82|6008.37|5970.37|10
1608188280000|2020-12-17 06:58:00|6008.61|5970.61|6007.74|5969.74|6008.61|5970.61|6007.59|5969.59|10
1608188290000|2020-12-17 06:58:10|6007.78|5969.78|6007.59|5969.59|6007.78|5969.78|6007.54|5969.54|10
1608188300000|2020-12-17 06:58:20|6007.82|5969.82|6008.19|5970.19|6008.19|5970.19|6007.49|5969.49|10
1608188310000|2020-12-17 06:58:30|6008.45|5970.45|6008.43|5970.43|6008.51|5970.51|6008.29|5970.29|10
1608188320000|2020-12-17 06:58:40|6008.71|5970.71|6009.82|5971.82|6009.82|5971.82|6008.58|5970.58|10
1608188330000|2020-12-17 06:58:50|6009.99|5971.99|6011.43|5973.43|6011.53|5973.53|6009.95|5971.95|10
1608188340000|2020-12-17 06:59:00|6011.41|5973.41|6012.22|5974.22|6012.23|5974.23|6011.41|5973.41|10
1608188350000|2020-12-17 06:59:10|6012.12|5974.12|6011.47|5973.47|6012.12|5974.12|6011.44|5973.44|10
1608188360000|2020-12-17 06:59:20|6011.54|5973.54|6010.48|5972.48|6011.66|5973.66|6010.48|5972.48|10
1608188370000|2020-12-17 06:59:30|6010.54|5972.54|6009.85|5971.85|6010.55|5972.55|6009.85|5971.85|10
1608188380000|2020-12-17 06:59:40|6009.5|5971.5|6007.42|5969.42|6009.5|5971.5|6007.42|5969.42|9
1608188390000|2020-12-17 06:59:50|6007.32|5969.32|6006.51|5968.51|6007.32|5969.32|6006.5|5968.5|9
1608188400000|2020-12-17 07:00:00|6006.4|5968.4|6006.02|5968.02|6006.4|5968.4|6006.02|5968.02|8
1608188410000|2020-12-17 07:00:10|6005.8|5967.8|6004.14|5966.14|6005.8|5967.8|6004.08|5966.08|10
1608188420000|2020-12-17 07:00:20|6004.07|5966.07|6004.07|5966.07|6004.07|5966.07|6003.71|5965.71|9
1608188430000|2020-12-17 07:00:30|6004.05|5966.05|6004.23|5966.23|6004.23|5966.23|6003.38|5965.38|10
1608188440000|2020-12-17 07:00:40|6004.31|5966.31|6004.62|5966.62|6004.83|5966.83|6004.31|5966.31|10
1608188450000|2020-12-17 07:00:50|6004.49|5966.49|6004.14|5966.14|6004.49|5966.49|6004.14|5966.14|9
1608188460000|2020-12-17 07:01:00|6004.09|5966.09|6003.52|5965.52|6004.14|5966.14|6003.52|5965.52|10
1608188470000|2020-12-17 07:01:10|6003.43|5965.43|6003.73|5965.73|6003.97|5965.97|6003.31|5965.31|10
1608188480000|2020-12-17 07:01:20|6004.06|5966.06|6004.2|5966.2|6004.36|5966.36|6003.99|5965.99|10
1608188490000|2020-12-17 07:01:30|6004.1|5966.1|6005.02|5967.02|6005.1|5967.1|6004.1|5966.1|10
1608188500000|2020-12-17 07:01:40|6004.82|5966.82|6005.16|5967.16|6005.23|5967.23|6004.72|5966.72|10
1608188510000|2020-12-17 07:01:50|6005.14|5967.14|6004.62|5966.62|6005.23|5967.23|6004.62|5966.62|10
1608188520000|2020-12-17 07:02:00|6004.44|5966.44|6003.81|5965.81|6004.49|5966.49|6003.63|5965.63|10
1608188530000|2020-12-17 07:02:10|6003.54|5965.54|6003.59|5965.59|6003.75|5965.75|6003.54|5965.54|9
1608188540000|2020-12-17 07:02:20|6003.49|5965.49|6003.62|5965.62|6003.67|5965.67|6003.43|5965.43|10
1608188550000|2020-12-17 07:02:30|6003.86|5965.86|6004.19|5966.19|6004.19|5966.19|6003.57|5965.57|10
1608188560000|2020-12-17 07:02:40|6004.31|5966.31|6004.83|5966.83|6004.83|5966.83|6004.16|5966.16|10
1608188570000|2020-12-17 07:02:50|6004.71|5966.71|6004.94|5966.94|6004.94|5966.94|6004.71|5966.71|8
1608188580000|2020-12-17 07:03:00|6004.95|5966.95|6004.46|5966.46|6004.95|5966.95|6004.46|5966.46|10
1608188590000|2020-12-17 07:03:10|6004.52|5966.52|6004.87|5966.87|6004.87|5966.87|6004.52|5966.52|8
1608188600000|2020-12-17 07:03:20|6005.2|5967.2|6006.14|5968.14|6006.14|5968.14|6005.18|5967.18|10
1608188610000|2020-12-17 07:03:30|6006.03|5968.03|6005.34|5967.34|6006.03|5968.03|6005.33|5967.33|10
1608188620000|2020-12-17 07:03:40|6005.16|5967.16|6005.15|5967.15|6005.32|5967.32|6005.14|5967.14|10
1608188630000|2020-12-17 07:03:50|6005.21|5967.21|6004.82|5966.82|6005.24|5967.24|6004.72|5966.72|10
1608188640000|2020-12-17 07:04:00|6004.85|5966.85|6004.14|5966.14|6004.85|5966.85|6004.14|5966.14|9
1608188650000|2020-12-17 07:04:10|6004.19|5966.19|6003.42|5965.42|6004.19|5966.19|6003.29|5965.29|10
1608188660000|2020-12-17 07:04:20|6003.39|5965.39|6003.78|5965.78|6003.82|5965.82|6003.39|5965.39|8
1608188670000|2020-12-17 07:04:30|6003.79|5965.79|6004.55|5966.55|6004.58|5966.58|6003.79|5965.79|10
1608188680000|2020-12-17 07:04:40|6004.98|5966.98|6004.36|5966.36|6004.98|5966.98|6004.36|5966.36|10
1608188690000|2020-12-17 07:04:50|6004.31|5966.31|6003.87|5965.87|6004.35|5966.35|6003.87|5965.87|10
1608188700000|2020-12-17 07:05:00|6003.72|5965.72|6003.54|5965.54|6003.72|5965.72|6003.53|5965.53|10
1608188710000|2020-12-17 07:05:10|6003.64|5965.64|6003.03|5965.03|6003.64|5965.64|6003.03|5965.03|10
1608188720000|2020-12-17 07:05:20|6002.95|5964.95|6000.6|5962.6|6002.95|5964.95|6000.6|5962.6|10
1608188730000|2020-12-17 07:05:30|5999.91|5961.91|5996.1|5958.1|5999.91|5961.91|5996.1|5958.1|10
1608188740000|2020-12-17 07:05:40|5996.13|5958.13|5995.68|5957.68|5996.32|5958.32|5995.68|5957.68|10
1608188750000|2020-12-17 07:05:50|5995.53|5957.53|5994.64|5956.64|5995.53|5957.53|5994.64|5956.64|10
1608188760000|2020-12-17 07:06:00|5994.49|5956.49|5993.92|5955.92|5994.49|5956.49|5993.67|5955.67|10
1608188770000|2020-12-17 07:06:10|5993.61|5955.61|5992.75|5954.75|5993.61|5955.61|5992.75|5954.75|10
1608188780000|2020-12-17 07:06:20|5992.4|5954.4|5990.41|5952.41|5992.4|5954.4|5990.2|5952.2|10
1608188790000|2020-12-17 07:06:30|5990.26|5952.26|5988.92|5950.92|5990.26|5952.26|5988.65|5950.65|10
1608188800000|2020-12-17 07:06:40|5989.23|5951.23|5989.61|5951.61|5989.72|5951.72|5989.13|5951.13|10
1608188810000|2020-12-17 07:06:50|5989.68|5951.68|5989.68|5951.68|5990.25|5952.25|5989.6|5951.6|10
1608188820000|2020-12-17 07:07:00|5989.48|5951.48|5989.79|5951.79|5989.89|5951.89|5989.31|5951.31|10
1608188830000|2020-12-17 07:07:10|5989.62|5951.62|5989.79|5951.79|5990.42|5952.42|5989.62|5951.62|9
1608188840000|2020-12-17 07:07:20|5989.7|5951.7|5989.45|5951.45|5989.76|5951.76|5989.4|5951.4|10
1608188850000|2020-12-17 07:07:30|5989.41|5951.41|5989.12|5951.12|5989.48|5951.48|5989.04|5951.04|10
1608188860000|2020-12-17 07:07:40|5988.88|5950.88|5988.55|5950.55|5988.88|5950.88|5988.54|5950.54|9
1608188870000|2020-12-17 07:07:50|5988.51|5950.51|5986.44|5948.44|5988.51|5950.51|5986.44|5948.44|10
1608188880000|2020-12-17 07:08:00|5986.39|5948.39|5986.26|5948.26|5986.64|5948.64|5986.26|5948.26|9
1608188890000|2020-12-17 07:08:10|5986.55|5948.55|5987.46|5949.46|5987.46|5949.46|5986.54|5948.54|10
1608188900000|2020-12-17 07:08:20|5987.59|5949.59|5990.3|5952.3|5990.3|5952.3|5987.59|5949.59|10
1608188910000|2020-12-17 07:08:30|5990.65|5952.65|5992.63|5954.63|5992.63|5954.63|5990.65|5952.65|10
1608188920000|2020-12-17 07:08:40|5992.82|5954.82|5994.32|5956.32|5994.32|5956.32|5992.82|5954.82|10
1608188930000|2020-12-17 07:08:50|5994.64|5956.64|5994.98|5956.98|5995.2|5957.2|5994.53|5956.53|9
1608188940000|2020-12-17 07:09:00|5995.25|5957.25|5995.03|5957.03|5995.58|5957.58|5994.98|5956.98|10
1608188950000|2020-12-17 07:09:10|5994.72|5956.72|5994.62|5956.62|5994.72|5956.72|5994.14|5956.14|10
1608188960000|2020-12-17 07:09:20|5994.4|5956.4|5995.33|5957.33|5995.36|5957.36|5994.11|5956.11|9
1608188970000|2020-12-17 07:09:30|5995.62|5957.62|5995.71|5957.71|5995.71|5957.71|5995.27|5957.27|10
1608188980000|2020-12-17 07:09:40|5995.66|5957.66|5995.5|5957.5|5995.69|5957.69|5995.02|5957.02|9
1608188990000|2020-12-17 07:09:50|5995.74|5957.74|5999.44|5961.44|5999.44|5961.44|5995.74|5957.74|10
1608189000000|2020-12-17 07:10:00|5999.75|5961.75|6000.69|5962.69|6000.69|5962.69|5999.75|5961.75|10
1608189010000|2020-12-17 07:10:10|6001.03|5963.03|6004|5966|6004|5966|6001.03|5963.03|9
1608189020000|2020-12-17 07:10:20|6003.96|5965.96|6003.65|5965.65|6004.21|5966.21|6003.32|5965.32|9
1608189030000|2020-12-17 07:10:30|6003.55|5965.55|6004.24|5966.24|6004.29|5966.29|6003.45|5965.45|10
1608189040000|2020-12-17 07:10:40|6004.52|5966.52|6006.08|5968.08|6006.08|5968.08|6004.52|5966.52|10
1608189050000|2020-12-17 07:10:50|6005.57|5967.57|6004.86|5966.86|6005.57|5967.57|6004.55|5966.55|9
1608189060000|2020-12-17 07:11:00|6004.79|5966.79|6004.86|5966.86|6004.86|5966.86|6004.46|5966.46|10
1608189070000|2020-12-17 07:11:10|6004.83|5966.83|6005.81|5967.81|6005.81|5967.81|6004.75|5966.75|10
1608189080000|2020-12-17 07:11:20|6005.68|5967.68|6006.08|5968.08|6006.76|5968.76|6005.68|5967.68|10
1608189090000|2020-12-17 07:11:30|6006.17|5968.17|6005.99|5967.99|6006.17|5968.17|6005.76|5967.76|10
1608189100000|2020-12-17 07:11:40|6005.93|5967.93|6007|5969|6007|5969|6005.93|5967.93|10
1608189110000|2020-12-17 07:11:50|6007.22|5969.22|6010.06|5972.06|6010.06|5972.06|6007.22|5969.22|10
1608189120000|2020-12-17 07:12:00|6010.23|5972.23|6012.34|5974.34|6012.39|5974.39|6010.23|5972.23|9
1608189130000|2020-12-17 07:12:10|6013.36|5975.36|6016.57|5978.57|6016.57|5978.57|6013.36|5975.36|10
1608189140000|2020-12-17 07:12:20|6017.1|5979.1|6020.5|5982.5|6020.5|5982.5|6017.1|5979.1|10
1608189150000|2020-12-17 07:12:30|6020.4|5982.4|6022.16|5984.16|6022.3|5984.3|6020.4|5982.4|10
1608189160000|2020-12-17 07:12:40|6022.46|5984.46|6024.04|5986.04|6024.04|5986.04|6022.46|5984.46|10
1608189170000|2020-12-17 07:12:50|6023.96|5985.96|6023.55|5985.55|6023.96|5985.96|6023.26|5985.26|10
1608189180000|2020-12-17 07:13:00|6023.28|5985.28|6023.14|5985.14|6023.28|5985.28|6022.6|5984.6|9
1608189190000|2020-12-17 07:13:10|6023.41|5985.41|6024.79|5986.79|6024.79|5986.79|6023.36|5985.36|10
1608189200000|2020-12-17 07:13:20|6024.93|5986.93|6026.65|5988.65|6026.74|5988.74|6024.93|5986.93|10
1608189210000|2020-12-17 07:13:30|6026.56|5988.56|6027.03|5989.03|6027.54|5989.54|6026.56|5988.56|10
1608189220000|2020-12-17 07:13:40|6027.14|5989.14|6029.22|5991.22|6029.22|5991.22|6027.14|5989.14|10
1608189230000|2020-12-17 07:13:50|6029.44|5991.44|6030.85|5992.85|6030.85|5992.85|6029.44|5991.44|10
1608189240000|2020-12-17 07:14:00|6031.12|5993.12|6032.39|5994.39|6032.39|5994.39|6031.04|5993.04|10
1608189250000|2020-12-17 07:14:10|6032.55|5994.55|6031.97|5993.97|6033.05|5995.05|6031.93|5993.93|10
1608189260000|2020-12-17 07:14:20|6031.85|5993.85|6031.72|5993.72|6032.2|5994.2|6031.72|5993.72|10
1608189270000|2020-12-17 07:14:30|6031.66|5993.66|6031.38|5993.38|6031.7|5993.7|6031.38|5993.38|10
1608189280000|2020-12-17 07:14:40|6031.56|5993.56|6031.97|5993.97|6031.97|5993.97|6031.12|5993.12|10
1608189290000|2020-12-17 07:14:50|6031.92|5993.92|6032.28|5994.28|6032.41|5994.41|6031.92|5993.92|9
1608189300000|2020-12-17 07:15:00|6032.4|5994.4|6032.33|5994.33|6032.78|5994.78|6032.32|5994.32|9
1608189310000|2020-12-17 07:15:10|6032.31|5994.31|6031.44|5993.44|6032.55|5994.55|6031.43|5993.43|10
1608189320000|2020-12-17 07:15:20|6031.47|5993.47|6029.95|5991.95|6031.47|5993.47|6029.95|5991.95|9
1608189330000|2020-12-17 07:15:30|6029.73|5991.73|6028.12|5990.12|6029.73|5991.73|6028.12|5990.12|10
1608189340000|2020-12-17 07:15:40|6028.26|5990.26|6031.59|5993.59|6031.59|5993.59|6028.13|5990.13|10
1608189350000|2020-12-17 07:15:50|6032|5994|6031.92|5993.92|6032.33|5994.33|6031.71|5993.71|10
1608189360000|2020-12-17 07:16:00|6031.88|5993.88|6031.44|5993.44|6032.23|5994.23|6031.44|5993.44|10
1608189370000|2020-12-17 07:16:10|6031.03|5993.03|6031.2|5993.2|6031.2|5993.2|6030.82|5992.82|10
1608189380000|2020-12-17 07:16:20|6031.16|5993.16|6033.01|5995.01|6033.01|5995.01|6031.16|5993.16|10
1608189390000|2020-12-17 07:16:30|6033.24|5995.24|6033.85|5995.85|6033.89|5995.89|6033.24|5995.24|9
1608189400000|2020-12-17 07:16:40|6033.84|5995.84|6034.01|5996.01|6034.07|5996.07|6033.82|5995.82|10
1608189410000|2020-12-17 07:16:50|6033.95|5995.95|6034.02|5996.02|6034.03|5996.03|6033.82|5995.82|9
1608189420000|2020-12-17 07:17:00|6034.03|5996.03|6033.87|5995.87|6034.34|5996.34|6033.87|5995.87|10
1608189430000|2020-12-17 07:17:10|6033.85|5995.85|6033.9|5995.9|6034.1|5996.1|6033.85|5995.85|9
1608189440000|2020-12-17 07:17:20|6033.96|5995.96|6033.39|5995.39|6034.06|5996.06|6033.31|5995.31|9
1608189450000|2020-12-17 07:17:30|6033.26|5995.26|6030.82|5992.82|6033.26|5995.26|6030.82|5992.82|10
1608189460000|2020-12-17 07:17:40|6030.55|5992.55|6028.18|5990.18|6030.6|5992.6|6028.18|5990.18|10
1608189470000|2020-12-17 07:17:50|6028.08|5990.08|6026.48|5988.48|6028.08|5990.08|6026.48|5988.48|9
1608189480000|2020-12-17 07:18:00|6026.51|5988.51|6025.99|5987.99|6026.51|5988.51|6025.83|5987.83|10
1608189490000|2020-12-17 07:18:10|6026.37|5988.37|6026.96|5988.96|6027.06|5989.06|6026.37|5988.37|10
1608189500000|2020-12-17 07:18:20|6026.97|5988.97|6027.01|5989.01|6027.01|5989.01|6026.5|5988.5|9
1608189510000|2020-12-17 07:18:30|6027.23|5989.23|6029.17|5991.17|6029.17|5991.17|6027.23|5989.23|10
1608189520000|2020-12-17 07:18:40|6029.24|5991.24|6030.13|5992.13|6030.13|5992.13|6029.24|5991.24|9
1608189530000|2020-12-17 07:18:50|6030.24|5992.24|6030.93|5992.93|6030.95|5992.95|6030.24|5992.24|10
1608189540000|2020-12-17 07:19:00|6030.95|5992.95|6031.52|5993.52|6031.52|5993.52|6030.95|5992.95|10
1608189550000|2020-12-17 07:19:10|6031.55|5993.55|6032.1|5994.1|6032.12|5994.12|6031.51|5993.51|10
1608189560000|2020-12-17 07:19:20|6031.99|5993.99|6031.19|5993.19|6031.99|5993.99|6031.19|5993.19|10
1608189570000|2020-12-17 07:19:30|6031.44|5993.44|6032.24|5994.24|6032.24|5994.24|6031.44|5993.44|9
1608189580000|2020-12-17 07:19:40|6032.3|5994.3|6032.29|5994.29|6032.47|5994.47|6032.26|5994.26|9
1608189590000|2020-12-17 07:19:50|6032.3|5994.3|6031.93|5993.93|6032.3|5994.3|6031.83|5993.83|9
1608189600000|2020-12-17 07:20:00|6031.82|5993.82|6032.45|5994.45|6032.45|5994.45|6031.77|5993.77|9
1608189610000|2020-12-17 07:20:10|6032.51|5994.51|6032.39|5994.39|6032.62|5994.62|6032.39|5994.39|10
1608189620000|2020-12-17 07:20:20|6032.17|5994.17|6031.44|5993.44|6032.17|5994.17|6031.44|5993.44|10
1608189630000|2020-12-17 07:20:30|6031.46|5993.46|6033.32|5995.32|6033.32|5995.32|6031.46|5993.46|10
1608189640000|2020-12-17 07:20:40|6033.97|5995.97|6034.53|5996.53|6034.53|5996.53|6033.97|5995.97|9
1608189650000|2020-12-17 07:20:50|6034.66|5996.66|6034.71|5996.71|6034.74|5996.74|6034.43|5996.43|9
1608189660000|2020-12-17 07:21:00|6034.81|5996.81|6034.64|5996.64|6035.23|5997.23|6034.64|5996.64|9
1608189670000|2020-12-17 07:21:10|6034.76|5996.76|6035.24|5997.24|6035.24|5997.24|6034.68|5996.68|9
1608189680000|2020-12-17 07:21:20|6035.42|5997.42|6035.78|5997.78|6035.78|5997.78|6035.3|5997.3|9
1608189690000|2020-12-17 07:21:30|6035.93|5997.93|6037.29|5999.29|6037.29|5999.29|6035.93|5997.93|10
1608189700000|2020-12-17 07:21:40|6037.39|5999.39|6037.73|5999.73|6037.74|5999.74|6037.16|5999.16|9
1608189710000|2020-12-17 07:21:50|6037.78|5999.78|6039.44|6001.44|6039.44|6001.44|6037.72|5999.72|10
1608189720000|2020-12-17 07:22:00|6039.63|6001.63|6043.13|6005.13|6043.13|6005.13|6039.63|6001.63|10
1608189730000|2020-12-17 07:22:10|6043.33|6005.33|6041.62|6003.62|6043.33|6005.33|6041.62|6003.62|9
1608189740000|2020-12-17 07:22:20|6041.81|6003.81|6042.12|6004.12|6042.18|6004.18|6041.81|6003.81|10
1608189750000|2020-12-17 07:22:30|6042.01|6004.01|6042|6004|6042.2|6004.2|6041.95|6003.95|9
1608189760000|2020-12-17 07:22:40|6042.12|6004.12|6041.74|6003.74|6042.12|6004.12|6041.72|6003.72|8
1608189770000|2020-12-17 07:22:50|6041.96|6003.96|6042.9|6004.9|6042.9|6004.9|6041.96|6003.96|9
1608189780000|2020-12-17 07:23:00|6042.82|6004.82|6043.05|6005.05|6043.33|6005.33|6042.82|6004.82|10
1608189790000|2020-12-17 07:23:10|6043.03|6005.03|6041.16|6003.16|6043.06|6005.06|6041.16|6003.16|9
1608189800000|2020-12-17 07:23:20|6041.14|6003.14|6040.48|6002.48|6041.27|6003.27|6040.05|6002.05|10
1608189810000|2020-12-17 07:23:30|6040.37|6002.37|6039.15|6001.15|6040.37|6002.37|6039.15|6001.15|10
1608189820000|2020-12-17 07:23:40|6039.19|6001.19|6038.47|6000.47|6039.19|6001.19|6038.28|6000.28|10
1608189830000|2020-12-17 07:23:50|6038.45|6000.45|6038.11|6000.11|6038.75|6000.75|6038.11|6000.11|9
1608189840000|2020-12-17 07:24:00|6037.99|5999.99|6037.73|5999.73|6038.2|6000.2|6037.57|5999.57|10
1608189850000|2020-12-17 07:24:10|6037.81|5999.81|6038.72|6000.72|6038.75|6000.75|6037.72|5999.72|10
1608189860000|2020-12-17 07:24:20|6038.93|6000.93|6039.98|6001.98|6039.98|6001.98|6038.86|6000.86|9
1608189870000|2020-12-17 07:24:30|6040.23|6002.23|6040.48|6002.48|6040.5|6002.5|6040.23|6002.23|9
1608189880000|2020-12-17 07:24:40|6040.5|6002.5|6041.95|6003.95|6042.06|6004.06|6040.5|6002.5|8
1608189890000|2020-12-17 07:24:50|6042.3|6004.3|6042.72|6004.72|6042.94|6004.94|6042.3|6004.3|9
1608189900000|2020-12-17 07:25:00|6042.57|6004.57|6042.55|6004.55|6042.83|6004.83|6042.49|6004.49|10
1608189910000|2020-12-17 07:25:10|6042.82|6004.82|6042.34|6004.34|6042.88|6004.88|6042.34|6004.34|10
1608189920000|2020-12-17 07:25:20|6042.24|6004.24|6041.25|6003.25|6042.24|6004.24|6041.2|6003.2|10
1608189930000|2020-12-17 07:25:30|6041.1|6003.1|6039.17|6001.17|6041.1|6003.1|6038.98|6000.98|10
1608189940000|2020-12-17 07:25:40|6039.09|6001.09|6037.99|5999.99|6039.09|6001.09|6037.96|5999.96|10
1608189950000|2020-12-17 07:25:50|6037.94|5999.94|6037.22|5999.22|6037.94|5999.94|6037.15|5999.15|10
1608189960000|2020-12-17 07:26:00|6037.15|5999.15|6036.85|5998.85|6037.15|5999.15|6036.79|5998.79|10
1608189970000|2020-12-17 07:26:10|6036.83|5998.83|6035.22|5997.22|6036.84|5998.84|6035.22|5997.22|9
1608189980000|2020-12-17 07:26:20|6035.21|5997.21|6034.56|5996.56|6035.21|5997.21|6034.41|5996.41|10
1608189990000|2020-12-17 07:26:30|6034.32|5996.32|6033.7|5995.7|6034.45|5996.45|6033.68|5995.68|9
1608190000000|2020-12-17 07:26:40|6033.59|5995.59|6032.73|5994.73|6033.73|5995.73|6032.73|5994.73|10
1608190010000|2020-12-17 07:26:50|6032.94|5994.94|6034.72|5996.72|6034.72|5996.72|6032.94|5994.94|8
1608190020000|2020-12-17 07:27:00|6034.66|5996.66|6034.41|5996.41|6034.82|5996.82|6034.23|5996.23|9
1608190030000|2020-12-17 07:27:10|6034.24|5996.24|6033.68|5995.68|6034.24|5996.24|6033.66|5995.66|9
1608190040000|2020-12-17 07:27:20|6033.24|5995.24|6032.97|5994.97|6033.29|5995.29|6032.97|5994.97|10
1608190050000|2020-12-17 07:27:30|6032.88|5994.88|6032.26|5994.26|6032.91|5994.91|6032.26|5994.26|10
1608190060000|2020-12-17 07:27:40|6032.18|5994.18|6029.45|5991.45|6032.18|5994.18|6029.45|5991.45|10
1608190070000|2020-12-17 07:27:50|6029.06|5991.06|6027.18|5989.18|6029.06|5991.06|6027.18|5989.18|10
1608190080000|2020-12-17 07:28:00|6027.14|5989.14|6027.28|5989.28|6027.28|5989.28|6026.99|5988.99|10
1608190090000|2020-12-17 07:28:10|6027.45|5989.45|6027.68|5989.68|6027.77|5989.77|6027.45|5989.45|9
1608190100000|2020-12-17 07:28:20|6027.19|5989.19|6028.17|5990.17|6028.17|5990.17|6027.19|5989.19|10
1608190110000|2020-12-17 07:28:30|6028.27|5990.27|6029.32|5991.32|6029.32|5991.32|6028.15|5990.15|10
1608190120000|2020-12-17 07:28:40|6029.1|5991.1|6028.81|5990.81|6029.33|5991.33|6028.81|5990.81|10
1608190130000|2020-12-17 07:28:50|6028.85|5990.85|6028.4|5990.4|6028.91|5990.91|6028.4|5990.4|10
1608190140000|2020-12-17 07:29:00|6028.45|5990.45|6028.55|5990.55|6028.83|5990.83|6028.38|5990.38|8
1608190150000|2020-12-17 07:29:10|6028.6|5990.6|6028.43|5990.43|6028.76|5990.76|6028.41|5990.41|8
1608190160000|2020-12-17 07:29:20|6028.35|5990.35|6028.51|5990.51|6028.8|5990.8|6028.3|5990.3|10
1608190170000|2020-12-17 07:29:30|6028.24|5990.24|6028.01|5990.01|6028.47|5990.47|6028.01|5990.01|9
1608190180000|2020-12-17 07:29:40|6027.8|5989.8|6027.28|5989.28|6027.8|5989.8|6027.27|5989.27|9
1608190190000|2020-12-17 07:29:50|6027.24|5989.24|6026.13|5988.13|6027.24|5989.24|6026.12|5988.12|10
1608190200000|2020-12-17 07:30:00|6025.36|5987.36|6025.33|5987.33|6025.46|5987.46|6025.12|5987.12|9
1608190210000|2020-12-17 07:30:10|6025.04|5987.04|6023.1|5985.1|6025.04|5987.04|6023.1|5985.1|10
1608190220000|2020-12-17 07:30:20|6023.06|5985.06|6023.08|5985.08|6023.21|5985.21|6022.94|5984.94|10
1608190230000|2020-12-17 07:30:30|6023.27|5985.27|6024|5986|6024|5986|6023.27|5985.27|9
1608190240000|2020-12-17 07:30:40|6024.07|5986.07|6023.78|5985.78|6024.13|5986.13|6023.78|5985.78|10
1608190250000|2020-12-17 07:30:50|6023.54|5985.54|6022.76|5984.76|6023.77|5985.77|6022.46|5984.46|10
1608190260000|2020-12-17 07:31:00|6022.79|5984.79|6022.34|5984.34|6023.01|5985.01|6022.34|5984.34|10
1608190270000|2020-12-17 07:31:10|6022.31|5984.31|6022.08|5984.08|6022.42|5984.42|6022.08|5984.08|10
1608190280000|2020-12-17 07:31:20|6022.55|5984.55|6023.77|5985.77|6023.77|5985.77|6022.55|5984.55|10
1608190290000|2020-12-17 07:31:30|6023.94|5985.94|6024.52|5986.52|6024.52|5986.52|6023.87|5985.87|10
1608190300000|2020-12-17 07:31:40|6024.64|5986.64|6025.97|5987.97|6025.97|5987.97|6024.64|5986.64|10
1608190310000|2020-12-17 07:31:50|6025.9|5987.9|6025.58|5987.58|6025.9|5987.9|6025.53|5987.53|10
1608190320000|2020-12-17 07:32:00|6025.61|5987.61|6028.07|5990.07|6028.07|5990.07|6025.61|5987.61|10
1608190330000|2020-12-17 07:32:10|6028.43|5990.43|6030.71|5992.71|6030.71|5992.71|6028.43|5990.43|10
1608190340000|2020-12-17 07:32:20|6030.8|5992.8|6032.61|5994.61|6032.7|5994.7|6030.8|5992.8|10
1608190350000|2020-12-17 07:32:30|6033.12|5995.12|6035.16|5997.16|6035.16|5997.16|6033.12|5995.12|10
1608190360000|2020-12-17 07:32:40|6035.23|5997.23|6034.91|5996.91|6035.52|5997.52|6034.76|5996.76|10
1608190370000|2020-12-17 07:32:50|6034.84|5996.84|6034.71|5996.71|6035|5997|6034.53|5996.53|10
1608190380000|2020-12-17 07:33:00|6034.38|5996.38|6032.91|5994.91|6034.38|5996.38|6032.91|5994.91|10
1608190390000|2020-12-17 07:33:10|6032.67|5994.67|6031.11|5993.11|6032.67|5994.67|6031.11|5993.11|10
1608190400000|2020-12-17 07:33:20|6030.39|5992.39|6029.37|5991.37|6030.39|5992.39|6029.3|5991.3|8
1608190410000|2020-12-17 07:33:30|6029.55|5991.55|6030.33|5992.33|6030.62|5992.62|6029.48|5991.48|9
1608190420000|2020-12-17 07:33:40|6030.88|5992.88|6033.26|5995.26|6033.26|5995.26|6030.88|5992.88|10
1608190430000|2020-12-17 07:33:50|6033.52|5995.52|6034.81|5996.81|6034.9|5996.9|6033.19|5995.19|10
1608190440000|2020-12-17 07:34:00|6035.05|5997.05|6038.16|6000.16|6038.16|6000.16|6035.05|5997.05|10
1608190450000|2020-12-17 07:34:10|6038.13|6000.13|6037.77|5999.77|6038.66|6000.66|6037.77|5999.77|10
1608190460000|2020-12-17 07:34:20|6037.73|5999.73|6036.68|5998.68|6037.73|5999.73|6036.68|5998.68|10
1608190470000|2020-12-17 07:34:30|6036.02|5998.02|6033.56|5995.56|6036.02|5998.02|6033.56|5995.56|9
1608190480000|2020-12-17 07:34:40|6033.53|5995.53|6033.24|5995.24|6033.53|5995.53|6033.12|5995.12|10
1608190490000|2020-12-17 07:34:50|6033.37|5995.37|6032.67|5994.67|6033.37|5995.37|6032.59|5994.59|10
1608190500000|2020-12-17 07:35:00|6032.42|5994.42|6032.07|5994.07|6032.6|5994.6|6031.97|5993.97|10
1608190510000|2020-12-17 07:35:10|6032.04|5994.04|6031.31|5993.31|6032.04|5994.04|6031.31|5993.31|10
1608190520000|2020-12-17 07:35:20|6030.62|5992.62|6028.61|5990.61|6030.62|5992.62|6028.61|5990.61|10
1608190530000|2020-12-17 07:35:30|6028.96|5990.96|6028.08|5990.08|6028.96|5990.96|6028.08|5990.08|10
1608190540000|2020-12-17 07:35:40|6028.21|5990.21|6027.67|5989.67|6028.35|5990.35|6027.33|5989.33|9
1608190550000|2020-12-17 07:35:50|6027.63|5989.63|6027.1|5989.1|6027.64|5989.64|6026.95|5988.95|10
1608190560000|2020-12-17 07:36:00|6027.01|5989.01|6025.51|5987.51|6027.13|5989.13|6025.51|5987.51|10
1608190570000|2020-12-17 07:36:10|6025.12|5987.12|6024.91|5986.91|6025.42|5987.42|6024.91|5986.91|10
1608190580000|2020-12-17 07:36:20|6025.04|5987.04|6024.57|5986.57|6025.04|5987.04|6024.57|5986.57|9
1608190590000|2020-12-17 07:36:30|6024.33|5986.33|6024.25|5986.25|6024.37|5986.37|6024.25|5986.25|8
1608190600000|2020-12-17 07:36:40|6024.22|5986.22|6024.53|5986.53|6024.53|5986.53|6024.22|5986.22|9
1608190610000|2020-12-17 07:36:50|6024.54|5986.54|6024.91|5986.91|6025.02|5987.02|6024.48|5986.48|9
1608190620000|2020-12-17 07:37:00|6024.92|5986.92|6023.91|5985.91|6024.93|5986.93|6023.91|5985.91|10
1608190630000|2020-12-17 07:37:10|6023.87|5985.87|6022.82|5984.82|6023.87|5985.87|6022.82|5984.82|9
1608190640000|2020-12-17 07:37:20|6022.8|5984.8|6021.59|5983.59|6022.8|5984.8|6021.59|5983.59|10
1608190650000|2020-12-17 07:37:30|6021.69|5983.69|6020.85|5982.85|6021.77|5983.77|6020.85|5982.85|9
1608190660000|2020-12-17 07:37:40|6020.69|5982.69|6020.95|5982.95|6021.11|5983.11|6020.63|5982.63|10
1608190670000|2020-12-17 07:37:50|6020.97|5982.97|6020.33|5982.33|6020.97|5982.97|6020.19|5982.19|10
1608190680000|2020-12-17 07:38:00|6020.22|5982.22|6018.99|5980.99|6020.22|5982.22|6018.95|5980.95|10
1608190690000|2020-12-17 07:38:10|6018.94|5980.94|6020.14|5982.14|6020.14|5982.14|6018.87|5980.87|10
1608190700000|2020-12-17 07:38:20|6020.3|5982.3|6020.73|5982.73|6021.02|5983.02|6020.3|5982.3|10
1608190710000|2020-12-17 07:38:30|6020.75|5982.75|6020.45|5982.45|6020.86|5982.86|6020.45|5982.45|10
1608190720000|2020-12-17 07:38:40|6020.41|5982.41|6018.72|5980.72|6020.41|5982.41|6018.72|5980.72|8
1608190730000|2020-12-17 07:38:50|6018.22|5980.22|6017.53|5979.53|6018.22|5980.22|6017.53|5979.53|9
1608190740000|2020-12-17 07:39:00|6017.43|5979.43|6017.27|5979.27|6017.75|5979.75|6017.18|5979.18|9
1608190750000|2020-12-17 07:39:10|6017.26|5979.26|6017.3|5979.3|6017.55|5979.55|6016.94|5978.94|10
1608190760000|2020-12-17 07:39:20|6017.19|5979.19|6017.1|5979.1|6017.35|5979.35|6017.05|5979.05|9
1608190770000|2020-12-17 07:39:30|6017.09|5979.09|6016.76|5978.76|6017.22|5979.22|6016.65|5978.65|9
1608190780000|2020-12-17 07:39:40|6016.81|5978.81|6017.29|5979.29|6017.81|5979.81|6016.7|5978.7|10
1608190790000|2020-12-17 07:39:50|6017.23|5979.23|6017.59|5979.59|6017.65|5979.65|6017.06|5979.06|8
1608190800000|2020-12-17 07:40:00|6017.7|5979.7|6017.64|5979.64|6017.76|5979.76|6017.19|5979.19|9
1608190810000|2020-12-17 07:40:10|6017.85|5979.85|6019|5981|6019|5981|6017.85|5979.85|9
1608190820000|2020-12-17 07:40:20|6019.06|5981.06|6021.09|5983.09|6021.09|5983.09|6019.06|5981.06|10
1608190830000|2020-12-17 07:40:30|6021.28|5983.28|6021.38|5983.38|6021.56|5983.56|6021.17|5983.17|9
1608190840000|2020-12-17 07:40:40|6021.24|5983.24|6020.06|5982.06|6021.34|5983.34|6020.06|5982.06|10
1608190850000|2020-12-17 07:40:50|6019.83|5981.83|6019.76|5981.76|6019.97|5981.97|6019.52|5981.52|9
1608190860000|2020-12-17 07:41:00|6019.78|5981.78|6019.7|5981.7|6020.22|5982.22|6019.62|5981.62|10
1608190870000|2020-12-17 07:41:10|6019.84|5981.84|6019.98|5981.98|6020.23|5982.23|6019.84|5981.84|10
1608190880000|2020-12-17 07:41:20|6019.96|5981.96|6018.38|5980.38|6019.96|5981.96|6018.38|5980.38|10
1608190890000|2020-12-17 07:41:30|6017.97|5979.97|6017.98|5979.98|6018.01|5980.01|6017.86|5979.86|10
1608190900000|2020-12-17 07:41:40|6018|5980|6016.96|5978.96|6018|5980|6016.96|5978.96|9
1608190910000|2020-12-17 07:41:50|6016.95|5978.95|6017.4|5979.4|6017.46|5979.46|6016.78|5978.78|10
1608190920000|2020-12-17 07:42:00|6017.71|5979.71|6018.5|5980.5|6018.59|5980.59|6017.71|5979.71|10
1608190930000|2020-12-17 07:42:10|6018.34|5980.34|6018.57|5980.57|6018.93|5980.93|6018.34|5980.34|10
1608190940000|2020-12-17 07:42:20|6018.34|5980.34|6016.78|5978.78|6018.34|5980.34|6016.78|5978.78|9
1608190950000|2020-12-17 07:42:30|6016.77|5978.77|6015.16|5977.16|6016.77|5978.77|6015.16|5977.16|10
1608190960000|2020-12-17 07:42:40|6014.92|5976.92|6015.38|5977.38|6015.42|5977.42|6014.77|5976.77|10
1608190970000|2020-12-17 07:42:50|6015.37|5977.37|6015.97|5977.97|6016.03|5978.03|6015.37|5977.37|10
1608190980000|2020-12-17 07:43:00|6016.38|5978.38|6015.93|5977.93|6016.38|5978.38|6015.79|5977.79|10
1608190990000|2020-12-17 07:43:10|6015.87|5977.87|6018.58|5980.58|6018.58|5980.58|6015.79|5977.79|10
1608191000000|2020-12-17 07:43:20|6018.39|5980.39|6021.38|5983.38|6021.56|5983.56|6018.39|5980.39|10
1608191010000|2020-12-17 07:43:30|6021.37|5983.37|6022.2|5984.2|6022.22|5984.22|6021.37|5983.37|10
1608191020000|2020-12-17 07:43:40|6022.12|5984.12|6020.93|5982.93|6022.33|5984.33|6020.93|5982.93|10
1608191030000|2020-12-17 07:43:50|6020.89|5982.89|6019.86|5981.86|6020.89|5982.89|6019.83|5981.83|9
1608191040000|2020-12-17 07:44:00|6019.67|5981.67|6019.41|5981.41|6019.71|5981.71|6019.41|5981.41|8
1608191050000|2020-12-17 07:44:10|6019.43|5981.43|6019.73|5981.73|6019.76|5981.76|6019.24|5981.24|10
1608191060000|2020-12-17 07:44:20|6019.64|5981.64|6020.89|5982.89|6020.89|5982.89|6019.64|5981.64|9
1608191070000|2020-12-17 07:44:30|6020.78|5982.78|6023.77|5985.77|6023.77|5985.77|6020.78|5982.78|10
1608191080000|2020-12-17 07:44:40|6023.79|5985.79|6027.69|5989.69|6027.69|5989.69|6023.79|5985.79|10
1608191090000|2020-12-17 07:44:50|6027.56|5989.56|6030.35|5992.35|6030.35|5992.35|6027.56|5989.56|10
1608191100000|2020-12-17 07:45:00|6030.26|5992.26|6030.82|5992.82|6030.92|5992.92|6030.26|5992.26|9
1608191110000|2020-12-17 07:45:10|6030.67|5992.67|6030.23|5992.23|6031.46|5993.46|6030.23|5992.23|10
1608191120000|2020-12-17 07:45:20|6030.29|5992.29|6029.08|5991.08|6030.29|5992.29|6029.06|5991.06|10
1608191130000|2020-12-17 07:45:30|6028.81|5990.81|6029.06|5991.06|6029.06|5991.06|6028.71|5990.71|10
1608191140000|2020-12-17 07:45:40|6028.79|5990.79|6029.63|5991.63|6029.65|5991.65|6028.79|5990.79|10
1608191150000|2020-12-17 07:45:50|6029.48|5991.48|6027.62|5989.62|6029.5|5991.5|6027.62|5989.62|10
1608191160000|2020-12-17 07:46:00|6027.34|5989.34|6024.68|5986.68|6027.34|5989.34|6024.68|5986.68|10
1608191170000|2020-12-17 07:46:10|6024.5|5986.5|6022.54|5984.54|6024.5|5986.5|6022.54|5984.54|10
1608191180000|2020-12-17 07:46:20|6022.65|5984.65|6021.86|5983.86|6022.76|5984.76|6021.86|5983.86|9
1608191190000|2020-12-17 07:46:30|6021.94|5983.94|6023.25|5985.25|6023.27|5985.27|6021.89|5983.89|10
1608191200000|2020-12-17 07:46:40|6023.62|5985.62|6026.59|5988.59|6026.59|5988.59|6023.62|5985.62|10
1608191210000|2020-12-17 07:46:50|6026.84|5988.84|6028.13|5990.13|6028.28|5990.28|6026.84|5988.84|10
1608191220000|2020-12-17 07:47:00|6028.15|5990.15|6027.4|5989.4|6028.55|5990.55|6027.4|5989.4|10
1608191230000|2020-12-17 07:47:10|6027.2|5989.2|6026.2|5988.2|6027.2|5989.2|6026.2|5988.2|10
1608191240000|2020-12-17 07:47:20|6026.06|5988.06|6025.06|5987.06|6026.06|5988.06|6025.04|5987.04|10
1608191250000|2020-12-17 07:47:30|6024.8|5986.8|6025.09|5987.09|6025.33|5987.33|6024.68|5986.68|10
1608191260000|2020-12-17 07:47:40|6024.86|5986.86|6023.88|5985.88|6024.86|5986.86|6023.72|5985.72|10
1608191270000|2020-12-17 07:47:50|6023.92|5985.92|6025.91|5987.91|6026.09|5988.09|6023.92|5985.92|10
1608191280000|2020-12-17 07:48:00|6025.97|5987.97|6027.28|5989.28|6027.44|5989.44|6025.89|5987.89|10
1608191290000|2020-12-17 07:48:10|6027.32|5989.32|6027.31|5989.31|6027.94|5989.94|6027.31|5989.31|10
1608191300000|2020-12-17 07:48:20|6027.24|5989.24|6028.11|5990.11|6028.11|5990.11|6026.68|5988.68|10
1608191310000|2020-12-17 07:48:30|6028.02|5990.02|6027.82|5989.82|6028.02|5990.02|6027.1|5989.1|10
1608191320000|2020-12-17 07:48:40|6028.22|5990.22|6032.23|5994.23|6033.12|5995.12|6028.22|5990.22|10
1608191330000|2020-12-17 07:48:50|6032.34|5994.34|6040.26|6002.26|6040.52|6002.52|6032.09|5994.09|10
1608191340000|2020-12-17 07:49:00|6040.23|6002.23|6039.94|6001.94|6040.23|6002.23|6039.87|6001.87|10
1608191350000|2020-12-17 07:49:10|6039.41|6001.41|6036.49|5998.49|6039.41|6001.41|6036.49|5998.49|10
1608191360000|2020-12-17 07:49:20|6036.59|5998.59|6034.4|5996.4|6036.59|5998.59|6034.4|5996.4|10
1608191370000|2020-12-17 07:49:30|6034.23|5996.23|6034.46|5996.46|6034.56|5996.56|6034.02|5996.02|10
1608191380000|2020-12-17 07:49:40|6034.48|5996.48|6037.77|5999.77|6037.77|5999.77|6034.48|5996.48|9
1608191390000|2020-12-17 07:49:50|6037.71|5999.71|6037.4|5999.4|6038.08|6000.08|6037.37|5999.37|10
1608191400000|2020-12-17 07:50:00|6037.27|5999.27|6035.88|5997.88|6037.37|5999.37|6035.88|5997.88|10
1608191410000|2020-12-17 07:50:10|6035.31|5997.31|6034.33|5996.33|6035.31|5997.31|6034.23|5996.23|9
1608191420000|2020-12-17 07:50:20|6034.37|5996.37|6032.29|5994.29|6034.59|5996.59|6032.29|5994.29|10
1608191430000|2020-12-17 07:50:30|6032.13|5994.13|6032.44|5994.44|6032.67|5994.67|6032.13|5994.13|10
1608191440000|2020-12-17 07:50:40|6032.17|5994.17|6028.6|5990.6|6032.17|5994.17|6028.6|5990.6|10
1608191450000|2020-12-17 07:50:50|6028.12|5990.12|6025.04|5987.04|6028.12|5990.12|6024.79|5986.79|10
1608191460000|2020-12-17 07:51:00|6024.95|5986.95|6025.44|5987.44|6025.44|5987.44|6024.95|5986.95|10
1608191470000|2020-12-17 07:51:10|6025.45|5987.45|6027.01|5989.01|6027.01|5989.01|6025.45|5987.45|10
1608191480000|2020-12-17 07:51:20|6027.54|5989.54|6029|5991|6029|5991|6027.54|5989.54|10
1608191490000|2020-12-17 07:51:30|6029.12|5991.12|6030.61|5992.61|6030.61|5992.61|6029.12|5991.12|10
1608191500000|2020-12-17 07:51:40|6030.56|5992.56|6027.95|5989.95|6030.56|5992.56|6027.95|5989.95|9
1608191510000|2020-12-17 07:51:50|6027.65|5989.65|6029.09|5991.09|6029.09|5991.09|6027.52|5989.52|10
1608191520000|2020-12-17 07:52:00|6029.19|5991.19|6029.45|5991.45|6029.94|5991.94|6029.19|5991.19|10
1608191530000|2020-12-17 07:52:10|6029.34|5991.34|6029.58|5991.58|6029.58|5991.58|6029.12|5991.12|10
1608191540000|2020-12-17 07:52:20|6029.63|5991.63|6030.25|5992.25|6030.34|5992.34|6029.46|5991.46|9
1608191550000|2020-12-17 07:52:30|6030.18|5992.18|6029.76|5991.76|6030.27|5992.27|6029.76|5991.76|10
1608191560000|2020-12-17 07:52:40|6029.36|5991.36|6028.27|5990.27|6029.62|5991.62|6028.27|5990.27|10
1608191570000|2020-12-17 07:52:50|6028.44|5990.44|6028.16|5990.16|6028.88|5990.88|6027.93|5989.93|10
1608191580000|2020-12-17 07:53:00|6028.22|5990.22|6029.24|5991.24|6030.31|5992.31|6028.22|5990.22|9
1608191590000|2020-12-17 07:53:10|6029.37|5991.37|6030.5|5992.5|6030.5|5992.5|6029.37|5991.37|9
1608191600000|2020-12-17 07:53:20|6030.81|5992.81|6031.63|5993.63|6031.66|5993.66|6030.73|5992.73|10
1608191610000|2020-12-17 07:53:30|6034.05|5996.05|6032.23|5994.23|6034.05|5996.05|6031.78|5993.78|10
1608191620000|2020-12-17 07:53:40|6032.09|5994.09|6031.61|5993.61|6032.57|5994.57|6031.61|5993.61|10
1608191630000|2020-12-17 07:53:50|6031.37|5993.37|6031.09|5993.09|6031.37|5993.37|6030.82|5992.82|9
1608191640000|2020-12-17 07:54:00|6031.2|5993.2|6031.66|5993.66|6031.73|5993.73|6031.2|5993.2|9
1608191650000|2020-12-17 07:54:10|6031.53|5993.53|6027.92|5989.92|6031.53|5993.53|6027.92|5989.92|10
1608191660000|2020-12-17 07:54:20|6027.87|5989.87|6026.55|5988.55|6027.87|5989.87|6025.87|5987.87|10
1608191670000|2020-12-17 07:54:30|6026.65|5988.65|6029.98|5991.98|6029.98|5991.98|6026.65|5988.65|10
1608191680000|2020-12-17 07:54:40|6030.01|5992.01|6032.28|5994.28|6032.37|5994.37|6030.01|5992.01|10
1608191690000|2020-12-17 07:54:50|6032.08|5994.08|6030.43|5992.43|6032.08|5994.08|6030.39|5992.39|10
1608191700000|2020-12-17 07:55:00|6030.39|5992.39|6031.08|5993.08|6031.08|5993.08|6030.26|5992.26|10
1608191710000|2020-12-17 07:55:10|6031.15|5993.15|6031.92|5993.92|6031.95|5993.95|6031.09|5993.09|10
1608191720000|2020-12-17 07:55:20|6032.08|5994.08|6030.62|5992.62|6032.08|5994.08|6030.62|5992.62|10
1608191730000|2020-12-17 07:55:30|6030.2|5992.2|6028.95|5990.95|6030.43|5992.43|6028.94|5990.94|10
1608191740000|2020-12-17 07:55:40|6028.76|5990.76|6029.06|5991.06|6029.12|5991.12|6028.76|5990.76|8
1608191750000|2020-12-17 07:55:50|6029.02|5991.02|6030.55|5992.55|6030.55|5992.55|6029.02|5991.02|10
1608191760000|2020-12-17 07:56:00|6030.47|5992.47|6030.55|5992.55|6030.86|5992.86|6030.25|5992.25|10
1608191770000|2020-12-17 07:56:10|6030.46|5992.46|6030.01|5992.01|6030.47|5992.47|6029.66|5991.66|10
1608191780000|2020-12-17 07:56:20|6029.91|5991.91|6030.53|5992.53|6030.53|5992.53|6029.91|5991.91|9
1608191790000|2020-12-17 07:56:30|6030.73|5992.73|6030.24|5992.24|6030.73|5992.73|6030.17|5992.17|10
1608191800000|2020-12-17 07:56:40|6030.13|5992.13|6030.02|5992.02|6030.14|5992.14|6029.96|5991.96|9
1608191810000|2020-12-17 07:56:50|6030.44|5992.44|6030.97|5992.97|6031.2|5993.2|6030.44|5992.44|10
1608191820000|2020-12-17 07:57:00|6030.66|5992.66|6029.26|5991.26|6030.66|5992.66|6028.96|5990.96|10
1608191830000|2020-12-17 07:57:10|6029.13|5991.13|6030.25|5992.25|6030.25|5992.25|6029.13|5991.13|10
1608191840000|2020-12-17 07:57:20|6030.14|5992.14|6031.32|5993.32|6031.32|5993.32|6030.14|5992.14|9
1608191850000|2020-12-17 07:57:30|6031.36|5993.36|6032.28|5994.28|6032.28|5994.28|6031.19|5993.19|10
1608191860000|2020-12-17 07:57:40|6032.1|5994.1|6034.18|5996.18|6034.18|5996.18|6032.09|5994.09|10
1608191870000|2020-12-17 07:57:50|6034.16|5996.16|6035.99|5997.99|6035.99|5997.99|6034.16|5996.16|9
1608191880000|2020-12-17 07:58:00|6036.29|5998.29|6037.18|5999.18|6037.18|5999.18|6036.28|5998.28|10
1608191890000|2020-12-17 07:58:10|6037.39|5999.39|6039.13|6001.13|6039.13|6001.13|6037.39|5999.39|10
1608191900000|2020-12-17 07:58:20|6039.12|6001.12|6040.47|6002.47|6040.83|6002.83|6039.12|6001.12|10
1608191910000|2020-12-17 07:58:30|6040.03|6002.03|6038.13|6000.13|6040.03|6002.03|6038.13|6000.13|10
1608191920000|2020-12-17 07:58:40|6038.11|6000.11|6038.2|6000.2|6038.44|6000.44|6037.86|5999.86|10
1608191930000|2020-12-17 07:58:50|6038.33|6000.33|6038.72|6000.72|6038.76|6000.76|6038.1|6000.1|9
1608191940000|2020-12-17 07:59:00|6039.06|6001.06|6039.43|6001.43|6039.5|6001.5|6038.97|6000.97|10
1608191950000|2020-12-17 07:59:10|6039.56|6001.56|6040.36|6002.36|6040.36|6002.36|6039.56|6001.56|9
1608191960000|2020-12-17 07:59:20|6040.18|6002.18|6039.52|6001.52|6040.19|6002.19|6039.45|6001.45|10
1608191970000|2020-12-17 07:59:30|6039.56|6001.56|6039.82|6001.82|6039.82|6001.82|6039.15|6001.15|10
1608191980000|2020-12-17 07:59:40|6039.84|6001.84|6040.48|6002.48|6040.54|6002.54|6039.56|6001.56|9
1608191990000|2020-12-17 07:59:50|6040.69|6002.69|6040.9|6002.9|6040.9|6002.9|6040.6|6002.6|9
1608192000000|2020-12-17 08:00:00|6040.97|6002.97|6040.85|6002.85|6041.13|6003.13|6040.85|6002.85|10
1608192010000|2020-12-17 08:00:10|6040.52|6002.52|6041.05|6003.05|6041.28|6003.28|6040.47|6002.47|10
1608192020000|2020-12-17 08:00:20|6041.32|6003.32|6040.47|6002.47|6041.53|6003.53|6040.46|6002.46|9
1608192030000|2020-12-17 08:00:30|6040.48|6002.48|6039.24|6001.24|6040.48|6002.48|6039.24|6001.24|10
1608192040000|2020-12-17 08:00:40|6039.25|6001.25|6036.7|5998.7|6039.98|6001.98|6036.7|5998.7|10
1608192050000|2020-12-17 08:00:50|6036.39|5998.39|6034.54|5996.54|6036.39|5998.39|6034.27|5996.27|10
1608192060000|2020-12-17 08:01:00|6034.7|5996.7|6034.21|5996.21|6034.92|5996.92|6034.12|5996.12|10
1608192070000|2020-12-17 08:01:10|6034.14|5996.14|6033.81|5995.81|6034.36|5996.36|6033.74|5995.74|10
1608192080000|2020-12-17 08:01:20|6033.29|5995.29|6032.59|5994.59|6033.29|5995.29|6032.44|5994.44|10
1608192090000|2020-12-17 08:01:30|6032.57|5994.57|6031.72|5993.72|6032.57|5994.57|6031.65|5993.65|10
1608192100000|2020-12-17 08:01:40|6031.7|5993.7|6032|5994|6032.17|5994.17|6031.7|5993.7|10
1608192110000|2020-12-17 08:01:50|6032.06|5994.06|6031.71|5993.71|6032.06|5994.06|6031.71|5993.71|10
1608192120000|2020-12-17 08:02:00|6032.13|5994.13|6031.68|5993.68|6032.26|5994.26|6031.68|5993.68|10
1608192130000|2020-12-17 08:02:10|6031.66|5993.66|6032.99|5994.99|6032.99|5994.99|6031.66|5993.66|9
1608192140000|2020-12-17 08:02:20|6033.1|5995.1|6035.36|5997.36|6035.36|5997.36|6033.1|5995.1|9
1608192150000|2020-12-17 08:02:30|6035.23|5997.23|6036.88|5998.88|6037.04|5999.04|6035.23|5997.23|10
1608192160000|2020-12-17 08:02:40|6036.94|5998.94|6037.48|5999.48|6037.48|5999.48|6036.94|5998.94|10
1608192170000|2020-12-17 08:02:50|6037.37|5999.37|6038.78|6000.78|6038.78|6000.78|6037.37|5999.37|9
1608192180000|2020-12-17 08:03:00|6039.42|6001.42|6041.84|6003.84|6041.86|6003.86|6039.42|6001.42|10
1608192190000|2020-12-17 08:03:10|6041.99|6003.99|6044.65|6006.65|6044.65|6006.65|6041.99|6003.99|10
1608192200000|2020-12-17 08:03:20|6044.82|6006.82|6045.72|6007.72|6045.99|6007.99|6044.82|6006.82|9
1608192210000|2020-12-17 08:03:30|6046.28|6008.28|6048.48|6010.48|6048.48|6010.48|6046.28|6008.28|10
1608192220000|2020-12-17 08:03:40|6048.82|6010.82|6051.14|6013.14|6051.14|6013.14|6048.57|6010.57|10
1608192230000|2020-12-17 08:03:50|6051.07|6013.07|6052.03|6014.03|6052.31|6014.31|6051.07|6013.07|10
1608192240000|2020-12-17 08:04:00|6051.99|6013.99|6053.52|6015.52|6053.88|6015.88|6051.91|6013.91|10
1608192250000|2020-12-17 08:04:10|6053.06|6015.06|6059.23|6021.23|6059.23|6021.23|6053.06|6015.06|10
1608192260000|2020-12-17 08:04:20|6059.3|6021.3|6058.77|6020.77|6059.3|6021.3|6058.42|6020.42|10
1608192270000|2020-12-17 08:04:30|6058.95|6020.95|6059.48|6021.48|6059.48|6021.48|6058.07|6020.07|10
1608192280000|2020-12-17 08:04:40|6059.63|6021.63|6059.88|6021.88|6059.88|6021.88|6058.94|6020.94|10
1608192290000|2020-12-17 08:04:50|6059.75|6021.75|6060.89|6022.89|6060.89|6022.89|6059.4|6021.4|10
1608192300000|2020-12-17 08:05:00|6061.03|6023.03|6063.38|6025.38|6063.38|6025.38|6061.03|6023.03|10
1608192310000|2020-12-17 08:05:10|6063.65|6025.65|6063.52|6025.52|6064.73|6026.73|6063.52|6025.52|10
1608192320000|2020-12-17 08:05:20|6063.61|6025.61|6062.88|6024.88|6063.61|6025.61|6062.78|6024.78|10
1608192330000|2020-12-17 08:05:30|6063.09|6025.09|6063.3|6025.3|6063.73|6025.73|6062.94|6024.94|10
1608192340000|2020-12-17 08:05:40|6063.41|6025.41|6064.34|6026.34|6064.53|6026.53|6063.11|6025.11|10
1608192350000|2020-12-17 08:05:50|6064.95|6026.95|6065.11|6027.11|6065.11|6027.11|6064.43|6026.43|10
1608192360000|2020-12-17 08:06:00|6064.71|6026.71|6062.93|6024.93|6064.71|6026.71|6062.61|6024.61|10
1608192370000|2020-12-17 08:06:10|6062.23|6024.23|6062.94|6024.94|6062.94|6024.94|6061.83|6023.83|10
1608192380000|2020-12-17 08:06:20|6062.83|6024.83|6061.59|6023.59|6062.83|6024.83|6061.59|6023.59|9
1608192390000|2020-12-17 08:06:30|6061.71|6023.71|6061.46|6023.46|6061.71|6023.71|6061.46|6023.46|9
1608192400000|2020-12-17 08:06:40|6061.58|6023.58|6061.27|6023.27|6061.59|6023.59|6061.27|6023.27|10
1608192410000|2020-12-17 08:06:50|6061.3|6023.3|6060.97|6022.97|6061.3|6023.3|6060.81|6022.81|9
1608192420000|2020-12-17 08:07:00|6060.9|6022.9|6060.39|6022.39|6061.23|6023.23|6060.09|6022.09|10
1608192430000|2020-12-17 08:07:10|6060.68|6022.68|6062.19|6024.19|6062.19|6024.19|6060.68|6022.68|10
1608192440000|2020-12-17 08:07:20|6062.26|6024.26|6061.79|6023.79|6062.26|6024.26|6061.72|6023.72|10
1608192450000|2020-12-17 08:07:30|6061.78|6023.78|6060.85|6022.85|6061.82|6023.82|6060.5|6022.5|10
1608192460000|2020-12-17 08:07:40|6060.78|6022.78|6060.18|6022.18|6061.06|6023.06|6060.15|6022.15|10
1608192470000|2020-12-17 08:07:50|6060.12|6022.12|6060.28|6022.28|6061|6023|6060.12|6022.12|10
1608192480000|2020-12-17 08:08:00|6059.87|6021.87|6058.48|6020.48|6059.87|6021.87|6058.48|6020.48|9
1608192490000|2020-12-17 08:08:10|6057.73|6019.73|6055.82|6017.82|6057.73|6019.73|6055.82|6017.82|9
1608192500000|2020-12-17 08:08:20|6055.57|6017.57|6050.39|6012.39|6055.57|6017.57|6050.39|6012.39|10
1608192510000|2020-12-17 08:08:30|6049.78|6011.78|6046.09|6008.09|6049.83|6011.83|6046.09|6008.09|10
1608192520000|2020-12-17 08:08:40|6046.28|6008.28|6044.76|6006.76|6046.28|6008.28|6044.76|6006.76|10
1608192530000|2020-12-17 08:08:50|6044.83|6006.83|6045.37|6007.37|6045.54|6007.54|6044.83|6006.83|10
1608192540000|2020-12-17 08:09:00|6045.24|6007.24|6045.68|6007.68|6045.68|6007.68|6045.05|6007.05|10
1608192550000|2020-12-17 08:09:10|6046.37|6008.37|6049.05|6011.05|6049.05|6011.05|6046.37|6008.37|9
1608192560000|2020-12-17 08:09:20|6049.28|6011.28|6051.13|6013.13|6051.19|6013.19|6048.98|6010.98|10
1608192570000|2020-12-17 08:09:30|6051.42|6013.42|6049.3|6011.3|6051.42|6013.42|6049.3|6011.3|10
1608192580000|2020-12-17 08:09:40|6049.68|6011.68|6050.4|6012.4|6050.4|6012.4|6048.63|6010.63|10
1608192590000|2020-12-17 08:09:50|6050.63|6012.63|6050.8|6012.8|6051.07|6013.07|6050.52|6012.52|10
1608192600000|2020-12-17 08:10:00|6050.81|6012.81|6051.43|6013.43|6051.43|6013.43|6050.57|6012.57|10
1608192610000|2020-12-17 08:10:10|6050.95|6012.95|6050.08|6012.08|6051.09|6013.09|6050.08|6012.08|10
1608192620000|2020-12-17 08:10:20|6049.87|6011.87|6048.44|6010.44|6049.87|6011.87|6048.44|6010.44|10
1608192630000|2020-12-17 08:10:30|6048.21|6010.21|6046.06|6008.06|6048.21|6010.21|6046.06|6008.06|10
1608192640000|2020-12-17 08:10:40|6046.01|6008.01|6045.79|6007.79|6046.08|6008.08|6045.56|6007.56|10
1608192650000|2020-12-17 08:10:50|6045.59|6007.59|6043.88|6005.88|6045.59|6007.59|6043.88|6005.88|10
1608192660000|2020-12-17 08:11:00|6043.98|6005.98|6044.63|6006.63|6044.63|6006.63|6043.88|6005.88|10
1608192670000|2020-12-17 08:11:10|6044.69|6006.69|6044.53|6006.53|6044.74|6006.74|6044.24|6006.24|10
1608192680000|2020-12-17 08:11:20|6044.46|6006.46|6044.98|6006.98|6045.08|6007.08|6044.38|6006.38|10
1608192690000|2020-12-17 08:11:30|6045.2|6007.2|6046.68|6008.68|6046.68|6008.68|6045.2|6007.2|10
1608192700000|2020-12-17 08:11:40|6046.87|6008.87|6048.72|6010.72|6048.72|6010.72|6046.87|6008.87|10
1608192710000|2020-12-17 08:11:50|6048.97|6010.97|6051.74|6013.74|6051.74|6013.74|6048.9|6010.9|10
1608192720000|2020-12-17 08:12:00|6051.71|6013.71|6053.32|6015.32|6053.39|6015.39|6051.71|6013.71|10
1608192730000|2020-12-17 08:12:10|6053.29|6015.29|6051.34|6013.34|6053.29|6015.29|6051.34|6013.34|10
1608192740000|2020-12-17 08:12:20|6050.69|6012.69|6049.29|6011.29|6050.69|6012.69|6049.25|6011.25|10
1608192750000|2020-12-17 08:12:30|6049.19|6011.19|6049.02|6011.02|6049.19|6011.19|6048.52|6010.52|10
1608192760000|2020-12-17 08:12:40|6049.15|6011.15|6050.16|6012.16|6050.16|6012.16|6048.93|6010.93|10
1608192770000|2020-12-17 08:12:50|6050.51|6012.51|6051.85|6013.85|6051.85|6013.85|6050.51|6012.51|10
1608192780000|2020-12-17 08:13:00|6052.08|6014.08|6052.33|6014.33|6052.49|6014.49|6051.68|6013.68|9
1608192790000|2020-12-17 08:13:10|6052.56|6014.56|6052.04|6014.04|6052.56|6014.56|6051.73|6013.73|10
1608192800000|2020-12-17 08:13:20|6052.24|6014.24|6053.14|6015.14|6053.14|6015.14|6052.09|6014.09|10
1608192810000|2020-12-17 08:13:30|6053.2|6015.2|6054.15|6016.15|6054.15|6016.15|6052.68|6014.68|10
1608192820000|2020-12-17 08:13:40|6054.46|6016.46|6058.57|6020.57|6058.57|6020.57|6054.45|6016.45|10
1608192830000|2020-12-17 08:13:50|6059.35|6021.35|6065.94|6027.94|6065.94|6027.94|6059.35|6021.35|10
1608192840000|2020-12-17 08:14:00|6066.4|6028.4|6067.43|6029.43|6067.43|6029.43|6066.35|6028.35|10
1608192850000|2020-12-17 08:14:10|6067.41|6029.41|6066.42|6028.42|6068.02|6030.02|6066.33|6028.33|10
1608192860000|2020-12-17 08:14:20|6066.24|6028.24|6064.8|6026.8|6066.24|6028.24|6064.03|6026.03|10
1608192870000|2020-12-17 08:14:30|6064.61|6026.61|6063.35|6025.35|6064.71|6026.71|6063.35|6025.35|9
1608192880000|2020-12-17 08:14:40|6063.44|6025.44|6063.17|6025.17|6063.79|6025.79|6063.04|6025.04|10
1608192890000|2020-12-17 08:14:50|6062.8|6024.8|6062.31|6024.31|6062.97|6024.97|6062.06|6024.06|10
1608192900000|2020-12-17 08:15:00|6062.18|6024.18|6062.31|6024.31|6062.9|6024.9|6061.7|6023.7|10
1608192910000|2020-12-17 08:15:10|6062.68|6024.68|6062.6|6024.6|6062.68|6024.68|6062.07|6024.07|10
1608192920000|2020-12-17 08:15:20|6062.33|6024.33|6062.27|6024.27|6063.05|6025.05|6062.03|6024.03|10
1608192930000|2020-12-17 08:15:30|6061.78|6023.78|6062.98|6024.98|6062.98|6024.98|6061.68|6023.68|10
1608192940000|2020-12-17 08:15:40|6062.71|6024.71|6067.98|6029.98|6067.98|6029.98|6062.71|6024.71|9
1608192950000|2020-12-17 08:15:50|6068.68|6030.68|6073.49|6035.49|6073.49|6035.49|6068.68|6030.68|10
1608192960000|2020-12-17 08:16:00|6073.18|6035.18|6071.22|6033.22|6073.18|6035.18|6070.44|6032.44|10
1608192970000|2020-12-17 08:16:10|6071.08|6033.08|6072.54|6034.54|6072.87|6034.87|6071.08|6033.08|10
1608192980000|2020-12-17 08:16:20|6072.5|6034.5|6072.73|6034.73|6072.73|6034.73|6071.52|6033.52|10
1608192990000|2020-12-17 08:16:30|6072.92|6034.92|6073.03|6035.03|6073.56|6035.56|6072.61|6034.61|10
1608193000000|2020-12-17 08:16:40|6073.48|6035.48|6074.02|6036.02|6074.37|6036.37|6073.48|6035.48|10
1608193010000|2020-12-17 08:16:50|6074.39|6036.39|6076.53|6038.53|6076.53|6038.53|6074.39|6036.39|10
1608193020000|2020-12-17 08:17:00|6076.81|6038.81|6080.06|6042.06|6080.06|6042.06|6076.81|6038.81|10
1608193030000|2020-12-17 08:17:10|6080.01|6042.01|6082.14|6044.14|6082.14|6044.14|6079.95|6041.95|10
1608193040000|2020-12-17 08:17:20|6081.89|6043.89|6091.03|6053.03|6091.03|6053.03|6081.82|6043.82|10
1608193050000|2020-12-17 08:17:30|6092.01|6054.01|6097.27|6059.27|6097.27|6059.27|6092.01|6054.01|10
1608193060000|2020-12-17 08:17:40|6096.85|6058.85|6097.07|6059.07|6097.07|6059.07|6096.16|6058.16|10
1608193070000|2020-12-17 08:17:50|6096.77|6058.77|6097.42|6059.42|6099.18|6061.18|6096.77|6058.77|10
1608193080000|2020-12-17 08:18:00|6097.29|6059.29|6096.26|6058.26|6097.59|6059.59|6096.26|6058.26|10
1608193090000|2020-12-17 08:18:10|6096.34|6058.34|6096.36|6058.36|6096.45|6058.45|6096.01|6058.01|10
1608193100000|2020-12-17 08:18:20|6096.14|6058.14|6096.56|6058.56|6097.02|6059.02|6096.09|6058.09|10
1608193110000|2020-12-17 08:18:30|6096.45|6058.45|6099|6061|6099|6061|6096.45|6058.45|10
1608193120000|2020-12-17 08:18:40|6098.97|6060.97|6104.61|6066.61|6104.61|6066.61|6098.97|6060.97|10
1608193130000|2020-12-17 08:18:50|6105.13|6067.13|6108.47|6070.47|6108.47|6070.47|6105.12|6067.12|10
1608193140000|2020-12-17 08:19:00|6108.41|6070.41|6108.88|6070.88|6109.43|6071.43|6108.41|6070.41|9
1608193150000|2020-12-17 08:19:10|6108.36|6070.36|6106.93|6068.93|6108.36|6070.36|6106.91|6068.91|9
1608193160000|2020-12-17 08:19:20|6107.42|6069.42|6108.82|6070.82|6108.82|6070.82|6107.24|6069.24|10
1608193170000|2020-12-17 08:19:30|6109.28|6071.28|6113.25|6075.25|6113.25|6075.25|6109.28|6071.28|10
1608193180000|2020-12-17 08:19:40|6113.16|6075.16|6118.79|6080.79|6118.79|6080.79|6113.16|6075.16|10
1608193190000|2020-12-17 08:19:50|6119.1|6081.1|6120.8|6082.8|6120.82|6082.82|6119|6081|10
1608193200000|2020-12-17 08:20:00|6120.91|6082.91|6123.68|6085.68|6123.78|6085.78|6120.91|6082.91|10
1608193210000|2020-12-17 08:20:10|6123.67|6085.67|6118.18|6080.18|6123.67|6085.67|6118.18|6080.18|10
1608193220000|2020-12-17 08:20:20|6118.06|6080.06|6117.98|6079.98|6118.89|6080.89|6117.98|6079.98|9
1608193230000|2020-12-17 08:20:30|6116.87|6078.87|6111.97|6073.97|6116.9|6078.9|6111.9|6073.9|10
1608193240000|2020-12-17 08:20:40|6112.16|6074.16|6113.22|6075.22|6113.93|6075.93|6112.16|6074.16|10
1608193250000|2020-12-17 08:20:50|6113.37|6075.37|6115.21|6077.21|6115.21|6077.21|6113.33|6075.33|10
1608193260000|2020-12-17 08:21:00|6115.67|6077.67|6117.31|6079.31|6117.44|6079.44|6115.65|6077.65|9
1608193270000|2020-12-17 08:21:10|6117.11|6079.11|6117.06|6079.06|6117.17|6079.17|6116.84|6078.84|10
1608193280000|2020-12-17 08:21:20|6117.39|6079.39|6117.76|6079.76|6117.84|6079.84|6116.84|6078.84|10
1608193290000|2020-12-17 08:21:30|6118.04|6080.04|6119.31|6081.31|6119.31|6081.31|6118.04|6080.04|10
1608193300000|2020-12-17 08:21:40|6119.71|6081.71|6127.14|6089.14|6127.14|6089.14|6119.71|6081.71|10
1608193310000|2020-12-17 08:21:50|6127.25|6089.25|6127.15|6089.15|6127.33|6089.33|6126.76|6088.76|10
1608193320000|2020-12-17 08:22:00|6126.37|6088.37|6125.91|6087.91|6126.37|6088.37|6124.54|6086.54|10
1608193330000|2020-12-17 08:22:10|6126.01|6088.01|6125.34|6087.34|6126.03|6088.03|6125.34|6087.34|10
1608193340000|2020-12-17 08:22:20|6125.46|6087.46|6122.46|6084.46|6125.77|6087.77|6122.46|6084.46|10
1608193350000|2020-12-17 08:22:30|6121.81|6083.81|6117.69|6079.69|6121.81|6083.81|6117.69|6079.69|10
1608193360000|2020-12-17 08:22:40|6117.17|6079.17|6114.3|6076.3|6117.17|6079.17|6114.3|6076.3|10
1608193370000|2020-12-17 08:22:50|6114.32|6076.32|6112.95|6074.95|6114.32|6076.32|6112.95|6074.95|8
1608193380000|2020-12-17 08:23:00|6112.22|6074.22|6106.9|6068.9|6112.22|6074.22|6106.9|6068.9|10
1608193390000|2020-12-17 08:23:10|6106.8|6068.8|6086.43|6048.43|6106.8|6068.8|6086.43|6048.43|10
1608193400000|2020-12-17 08:23:20|6086.93|6048.93|6075.73|6037.73|6086.93|6048.93|6075.08|6037.08|10
1608193410000|2020-12-17 08:23:30|6076.24|6038.24|6077.22|6039.22|6077.44|6039.44|6074.48|6036.48|10
1608193420000|2020-12-17 08:23:40|6076.36|6038.36|6078.99|6040.99|6078.99|6040.99|6075.41|6037.41|10
1608193430000|2020-12-17 08:23:50|6079.06|6041.06|6084.24|6046.24|6084.24|6046.24|6078.54|6040.54|10
1608193440000|2020-12-17 08:24:00|6084.55|6046.55|6083.89|6045.89|6084.77|6046.77|6083.89|6045.89|10
1608193450000|2020-12-17 08:24:10|6083.81|6045.81|6085.34|6047.34|6085.34|6047.34|6083.24|6045.24|10
1608193460000|2020-12-17 08:24:20|6085.16|6047.16|6085.42|6047.42|6085.53|6047.53|6084.52|6046.52|10
1608193470000|2020-12-17 08:24:30|6085.43|6047.43|6085.59|6047.59|6085.65|6047.65|6085.03|6047.03|9
1608193480000|2020-12-17 08:24:40|6085.51|6047.51|6085.43|6047.43|6086.09|6048.09|6085.43|6047.43|9
1608193490000|2020-12-17 08:24:50|6085.54|6047.54|6086.33|6048.33|6086.33|6048.33|6085|6047|9
1608193500000|2020-12-17 08:25:00|6086.86|6048.86|6090.89|6052.89|6091.06|6053.06|6086.86|6048.86|10
1608193510000|2020-12-17 08:25:10|6090.76|6052.76|6088.65|6050.65|6091.16|6053.16|6088.65|6050.65|10
1608193520000|2020-12-17 08:25:20|6088.43|6050.43|6086.52|6048.52|6088.43|6050.43|6086.52|6048.52|10
1608193530000|2020-12-17 08:25:30|6085.5|6047.5|6082.98|6044.98|6085.6|6047.6|6082.98|6044.98|10
1608193540000|2020-12-17 08:25:40|6082.06|6044.06|6080.3|6042.3|6082.06|6044.06|6079.45|6041.45|10
1608193550000|2020-12-17 08:25:50|6080.71|6042.71|6082.95|6044.95|6082.95|6044.95|6080.71|6042.71|10
1608193560000|2020-12-17 08:26:00|6082.34|6044.34|6081.71|6043.71|6082.77|6044.77|6081.12|6043.12|10
1608193570000|2020-12-17 08:26:10|6081.85|6043.85|6083.59|6045.59|6083.59|6045.59|6081.46|6043.46|10
1608193580000|2020-12-17 08:26:20|6084.21|6046.21|6084.63|6046.63|6084.66|6046.66|6084.21|6046.21|10
1608193590000|2020-12-17 08:26:30|6085.29|6047.29|6082.1|6044.1|6085.29|6047.29|6082.1|6044.1|10
1608193600000|2020-12-17 08:26:40|6081.53|6043.53|6080.27|6042.27|6081.84|6043.84|6080.27|6042.27|10
1608193610000|2020-12-17 08:26:50|6080.22|6042.22|6079.72|6041.72|6080.43|6042.43|6079.72|6041.72|10
1608193620000|2020-12-17 08:27:00|6079.67|6041.67|6077.08|6039.08|6079.75|6041.75|6077.08|6039.08|10
1608193630000|2020-12-17 08:27:10|6076.8|6038.8|6072.27|6034.27|6076.8|6038.8|6072.27|6034.27|10
1608193640000|2020-12-17 08:27:20|6071.93|6033.93|6070.01|6032.01|6072.54|6034.54|6070.01|6032.01|10
1608193650000|2020-12-17 08:27:30|6069.97|6031.97|6067.85|6029.85|6069.97|6031.97|6067.85|6029.85|10
1608193660000|2020-12-17 08:27:40|6067.87|6029.87|6064.57|6026.57|6067.87|6029.87|6064.57|6026.57|9
1608193670000|2020-12-17 08:27:50|6064.25|6026.25|6063.93|6025.93|6064.34|6026.34|6063.66|6025.66|10
1608193680000|2020-12-17 08:28:00|6064.14|6026.14|6064.28|6026.28|6064.32|6026.32|6063.69|6025.69|10
1608193690000|2020-12-17 08:28:10|6064.68|6026.68|6067.06|6029.06|6067.06|6029.06|6064.68|6026.68|10
1608193700000|2020-12-17 08:28:20|6067.13|6029.13|6070.07|6032.07|6070.07|6032.07|6067.13|6029.13|10
1608193710000|2020-12-17 08:28:30|6070.76|6032.76|6075.5|6037.5|6075.5|6037.5|6070.76|6032.76|10
1608193720000|2020-12-17 08:28:40|6075.38|6037.38|6076.82|6038.82|6076.88|6038.88|6074.76|6036.76|10
1608193730000|2020-12-17 08:28:50|6077.26|6039.26|6074.8|6036.8|6077.43|6039.43|6074.8|6036.8|10
1608193740000|2020-12-17 08:29:00|6075.01|6037.01|6074.49|6036.49|6075.04|6037.04|6074.16|6036.16|9
1608193750000|2020-12-17 08:29:10|6074.4|6036.4|6071.71|6033.71|6074.62|6036.62|6071.71|6033.71|10
1608193760000|2020-12-17 08:29:20|6071.88|6033.88|6068.74|6030.74|6071.88|6033.88|6068.74|6030.74|10
1608193770000|2020-12-17 08:29:30|6068.42|6030.42|6065.98|6027.98|6068.42|6030.42|6065.98|6027.98|10
1608193780000|2020-12-17 08:29:40|6065.81|6027.81|6065.57|6027.57|6065.81|6027.81|6064.46|6026.46|10
1608193790000|2020-12-17 08:29:50|6065.32|6027.32|6069.3|6031.3|6069.3|6031.3|6065.32|6027.32|10
1608193800000|2020-12-17 08:30:00|6070.01|6032.01|6071.44|6033.44|6071.46|6033.46|6070.01|6032.01|9
1608193810000|2020-12-17 08:30:10|6071.34|6033.34|6073.85|6035.85|6073.85|6035.85|6071.22|6033.22|10
1608193820000|2020-12-17 08:30:20|6074.01|6036.01|6075.85|6037.85|6076.18|6038.18|6074.01|6036.01|10
1608193830000|2020-12-17 08:30:30|6075.79|6037.79|6074.31|6036.31|6075.79|6037.79|6074.23|6036.23|10
1608193840000|2020-12-17 08:30:40|6074.56|6036.56|6074.85|6036.85|6075.38|6037.38|6074.56|6036.56|10
1608193850000|2020-12-17 08:30:50|6075.08|6037.08|6072.44|6034.44|6075.2|6037.2|6072.44|6034.44|10
1608193860000|2020-12-17 08:31:00|6071.78|6033.78|6068.97|6030.97|6071.78|6033.78|6068.93|6030.93|10
1608193870000|2020-12-17 08:31:10|6068.8|6030.8|6069.09|6031.09|6069.09|6031.09|6068.33|6030.33|10
1608193880000|2020-12-17 08:31:20|6068.6|6030.6|6068.63|6030.63|6068.63|6030.63|6067.16|6029.16|10
1608193890000|2020-12-17 08:31:30|6069.05|6031.05|6071.11|6033.11|6071.11|6033.11|6069.05|6031.05|10
1608193900000|2020-12-17 08:31:40|6071.48|6033.48|6072.02|6034.02|6073.83|6035.83|6071.48|6033.48|10
1608193910000|2020-12-17 08:31:50|6071.95|6033.95|6071.27|6033.27|6071.95|6033.95|6070.72|6032.72|10
1608193920000|2020-12-17 08:32:00|6071.45|6033.45|6070.74|6032.74|6071.45|6033.45|6069.68|6031.68|9
1608193930000|2020-12-17 08:32:10|6070.4|6032.4|6069.5|6031.5|6070.57|6032.57|6069.5|6031.5|10
1608193940000|2020-12-17 08:32:20|6069.45|6031.45|6069.31|6031.31|6069.45|6031.45|6068.54|6030.54|8
1608193950000|2020-12-17 08:32:30|6069.33|6031.33|6070.27|6032.27|6070.37|6032.37|6069.33|6031.33|10
1608193960000|2020-12-17 08:32:40|6070.05|6032.05|6071.39|6033.39|6071.49|6033.49|6070.05|6032.05|10
1608193970000|2020-12-17 08:32:50|6071.23|6033.23|6071.19|6033.19|6071.97|6033.97|6070.92|6032.92|10
1608193980000|2020-12-17 08:33:00|6071.07|6033.07|6071.49|6033.49|6071.6|6033.6|6070.68|6032.68|10
1608193990000|2020-12-17 08:33:10|6071.51|6033.51|6072.47|6034.47|6072.66|6034.66|6071.51|6033.51|9
1608194000000|2020-12-17 08:33:20|6072.56|6034.56|6071.68|6033.68|6072.56|6034.56|6071.62|6033.62|10
1608194010000|2020-12-17 08:33:30|6071.61|6033.61|6071.54|6033.54|6071.61|6033.61|6071.27|6033.27|10
1608194020000|2020-12-17 08:33:40|6071.45|6033.45|6071.42|6033.42|6071.47|6033.47|6071.31|6033.31|10
1608194030000|2020-12-17 08:33:50|6071.79|6033.79|6072.52|6034.52|6072.63|6034.63|6071.79|6033.79|9
1608194040000|2020-12-17 08:34:00|6072.63|6034.63|6072.74|6034.74|6072.91|6034.91|6072.31|6034.31|10
1608194050000|2020-12-17 08:34:10|6072.75|6034.75|6076.41|6038.41|6076.41|6038.41|6072.73|6034.73|10
1608194060000|2020-12-17 08:34:20|6076.31|6038.31|6078.02|6040.02|6078.02|6040.02|6076.31|6038.31|10
1608194070000|2020-12-17 08:34:30|6077.76|6039.76|6074.89|6036.89|6077.76|6039.76|6074.89|6036.89|9
1608194080000|2020-12-17 08:34:40|6074.27|6036.27|6072.35|6034.35|6074.27|6036.27|6072.28|6034.28|10
1608194090000|2020-12-17 08:34:50|6072.19|6034.19|6071.55|6033.55|6072.42|6034.42|6071.55|6033.55|10
1608194100000|2020-12-17 08:35:00|6071.63|6033.63|6073.64|6035.64|6073.64|6035.64|6071.37|6033.37|10
1608194110000|2020-12-17 08:35:10|6073.58|6035.58|6072.13|6034.13|6074.15|6036.15|6072.13|6034.13|10
1608194120000|2020-12-17 08:35:20|6071.76|6033.76|6070.07|6032.07|6071.76|6033.76|6069.81|6031.81|10
1608194130000|2020-12-17 08:35:30|6069.78|6031.78|6069.64|6031.64|6069.78|6031.78|6069.08|6031.08|9
1608194140000|2020-12-17 08:35:40|6069.61|6031.61|6069.49|6031.49|6070.21|6032.21|6069.49|6031.49|10
1608194150000|2020-12-17 08:35:50|6069.14|6031.14|6068.09|6030.09|6069.3|6031.3|6068.09|6030.09|10
1608194160000|2020-12-17 08:36:00|6067.79|6029.79|6066.08|6028.08|6067.89|6029.89|6066.08|6028.08|10
1608194170000|2020-12-17 08:36:10|6065.47|6027.47|6065.29|6027.29|6065.66|6027.66|6064.99|6026.99|10
1608194180000|2020-12-17 08:36:20|6065.38|6027.38|6064.99|6026.99|6065.38|6027.38|6064.72|6026.72|10
1608194190000|2020-12-17 08:36:30|6063.73|6025.73|6059.21|6021.21|6063.73|6025.73|6059.21|6021.21|9
1608194200000|2020-12-17 08:36:40|6057.67|6019.67|6054.09|6016.09|6057.67|6019.67|6053.86|6015.86|10
1608194210000|2020-12-17 08:36:50|6054.41|6016.41|6054.02|6016.02|6054.57|6016.57|6053.87|6015.87|10
1608194220000|2020-12-17 08:37:00|6054|6016|6054.76|6016.76|6054.9|6016.9|6054|6016|10
1608194230000|2020-12-17 08:37:10|6054.86|6016.86|6054.81|6016.81|6055.42|6017.42|6054.63|6016.63|10
1608194240000|2020-12-17 08:37:20|6054.86|6016.86|6055.23|6017.23|6055.65|6017.65|6054.86|6016.86|10
1608194250000|2020-12-17 08:37:30|6055.11|6017.11|6055.54|6017.54|6055.95|6017.95|6055.11|6017.11|10
1608194260000|2020-12-17 08:37:40|6055.06|6017.06|6052.95|6014.95|6055.06|6017.06|6052.95|6014.95|10
1608194270000|2020-12-17 08:37:50|6052.65|6014.65|6052.93|6014.93|6052.97|6014.97|6052.61|6014.61|10
1608194280000|2020-12-17 08:38:00|6053.2|6015.2|6053.84|6015.84|6053.84|6015.84|6053.2|6015.2|9
1608194290000|2020-12-17 08:38:10|6054.44|6016.44|6058.95|6020.95|6058.95|6020.95|6054.44|6016.44|10
1608194300000|2020-12-17 08:38:20|6059.08|6021.08|6061.37|6023.37|6061.37|6023.37|6059.08|6021.08|10
1608194310000|2020-12-17 08:38:30|6061.69|6023.69|6060.33|6022.33|6061.72|6023.72|6060.33|6022.33|10
1608194320000|2020-12-17 08:38:40|6060.03|6022.03|6059|6021|6060.03|6022.03|6059|6021|10
1608194330000|2020-12-17 08:38:50|6058.84|6020.84|6057.32|6019.32|6058.91|6020.91|6057.32|6019.32|10
1608194340000|2020-12-17 08:39:00|6057.36|6019.36|6056.7|6018.7|6057.46|6019.46|6056.7|6018.7|9
1608194350000|2020-12-17 08:39:10|6056.55|6018.55|6054.65|6016.65|6056.55|6018.55|6054.61|6016.61|10
1608194360000|2020-12-17 08:39:20|6055.13|6017.13|6055.03|6017.03|6056.41|6018.41|6054.46|6016.46|10
1608194370000|2020-12-17 08:39:30|6055.21|6017.21|6055.14|6017.14|6056.18|6018.18|6055.02|6017.02|9
1608194380000|2020-12-17 08:39:40|6055.12|6017.12|6055.37|6017.37|6055.45|6017.45|6055|6017|9
1608194390000|2020-12-17 08:39:50|6055.24|6017.24|6055.43|6017.43|6055.56|6017.56|6055.1|6017.1|10
1608194400000|2020-12-17 08:40:00|6055.59|6017.59|6056.48|6018.48|6056.83|6018.83|6055.59|6017.59|10
1608194410000|2020-12-17 08:40:10|6056.39|6018.39|6056.62|6018.62|6056.62|6018.62|6055.86|6017.86|10
1608194420000|2020-12-17 08:40:20|6056.91|6018.91|6055.49|6017.49|6056.91|6018.91|6055.43|6017.43|10
1608194430000|2020-12-17 08:40:30|6055.29|6017.29|6052.77|6014.77|6055.29|6017.29|6052.77|6014.77|10
1608194440000|2020-12-17 08:40:40|6052.14|6014.14|6050.01|6012.01|6052.21|6014.21|6050.01|6012.01|10
1608194450000|2020-12-17 08:40:50|6049.93|6011.93|6047.4|6009.4|6049.93|6011.93|6047.34|6009.34|10
1608194460000|2020-12-17 08:41:00|6047.01|6009.01|6046.4|6008.4|6047.01|6009.01|6046.34|6008.34|10
1608194470000|2020-12-17 08:41:10|6046.45|6008.45|6049.37|6011.37|6049.37|6011.37|6046.28|6008.28|10
1608194480000|2020-12-17 08:41:20|6050.05|6012.05|6052.06|6014.06|6052.06|6014.06|6050.05|6012.05|10
1608194490000|2020-12-17 08:41:30|6052.19|6014.19|6051.82|6013.82|6052.87|6014.87|6051.82|6013.82|10
1608194500000|2020-12-17 08:41:40|6051.47|6013.47|6046.7|6008.7|6051.47|6013.47|6046.7|6008.7|10
1608194510000|2020-12-17 08:41:50|6045.97|6007.97|6043.65|6005.65|6045.97|6007.97|6043.65|6005.65|10
1608194520000|2020-12-17 08:42:00|6042.39|6004.39|6042.38|6004.38|6042.41|6004.41|6041.75|6003.75|10
1608194530000|2020-12-17 08:42:10|6042.88|6004.88|6043.83|6005.83|6043.83|6005.83|6042.88|6004.88|10
1608194540000|2020-12-17 08:42:20|6043.99|6005.99|6044.48|6006.48|6044.62|6006.62|6043.99|6005.99|10
1608194550000|2020-12-17 08:42:30|6044.3|6006.3|6044.72|6006.72|6044.97|6006.97|6044.3|6006.3|10
1608194560000|2020-12-17 08:42:40|6044.62|6006.62|6044.8|6006.8|6044.8|6006.8|6044.34|6006.34|10
1608194570000|2020-12-17 08:42:50|6044.87|6006.87|6045.44|6007.44|6045.49|6007.49|6044.67|6006.67|10
1608194580000|2020-12-17 08:43:00|6045.65|6007.65|6047.6|6009.6|6047.6|6009.6|6045.65|6007.65|10
1608194590000|2020-12-17 08:43:10|6047.91|6009.91|6048.64|6010.64|6048.64|6010.64|6047.9|6009.9|10
1608194600000|2020-12-17 08:43:20|6049.16|6011.16|6049.65|6011.65|6049.65|6011.65|6048.8|6010.8|9
1608194610000|2020-12-17 08:43:30|6049.48|6011.48|6050.76|6012.76|6050.76|6012.76|6049.48|6011.48|10
1608194620000|2020-12-17 08:43:40|6050.74|6012.74|6051.04|6013.04|6051.09|6013.09|6050.31|6012.31|10
1608194630000|2020-12-17 08:43:50|6051.05|6013.05|6053.04|6015.04|6053.04|6015.04|6051.05|6013.05|10
1608194640000|2020-12-17 08:44:00|6053.2|6015.2|6053.69|6015.69|6053.69|6015.69|6053|6015|10
1608194650000|2020-12-17 08:44:10|6053.6|6015.6|6052.43|6014.43|6053.6|6015.6|6052.43|6014.43|9
1608194660000|2020-12-17 08:44:20|6051.91|6013.91|6049.41|6011.41|6051.91|6013.91|6049.4|6011.4|9
1608194670000|2020-12-17 08:44:30|6049.38|6011.38|6049.39|6011.39|6049.5|6011.5|6049.28|6011.28|10
1608194680000|2020-12-17 08:44:40|6049.57|6011.57|6049.59|6011.59|6049.8|6011.8|6049.54|6011.54|10
1608194690000|2020-12-17 08:44:50|6049.46|6011.46|6048.03|6010.03|6049.46|6011.46|6048.03|6010.03|9
1608194700000|2020-12-17 08:45:00|6048.21|6010.21|6048.18|6010.18|6048.38|6010.38|6047.81|6009.81|10
1608194710000|2020-12-17 08:45:10|6048.4|6010.4|6048.64|6010.64|6048.68|6010.68|6048.25|6010.25|10
1608194720000|2020-12-17 08:45:20|6048.6|6010.6|6048.99|6010.99|6049.23|6011.23|6048.53|6010.53|10
1608194730000|2020-12-17 08:45:30|6048.98|6010.98|6048.62|6010.62|6049.13|6011.13|6048.33|6010.33|10
1608194740000|2020-12-17 08:45:40|6048.76|6010.76|6050.01|6012.01|6050.01|6012.01|6048.61|6010.61|10
1608194750000|2020-12-17 08:45:50|6050.32|6012.32|6050.09|6012.09|6050.71|6012.71|6050.06|6012.06|10
1608194760000|2020-12-17 08:46:00|6050.02|6012.02|6049.65|6011.65|6050.02|6012.02|6049.46|6011.46|9
1608194770000|2020-12-17 08:46:10|6049.75|6011.75|6050.14|6012.14|6050.35|6012.35|6049.75|6011.75|9
1608194780000|2020-12-17 08:46:20|6050.03|6012.03|6050.11|6012.11|6050.19|6012.19|6049.79|6011.79|10
1608194790000|2020-12-17 08:46:30|6049.92|6011.92|6049.65|6011.65|6049.94|6011.94|6049.25|6011.25|9
1608194800000|2020-12-17 08:46:40|6049.64|6011.64|6049.13|6011.13|6050.49|6012.49|6049.13|6011.13|10
1608194810000|2020-12-17 08:46:50|6049.01|6011.01|6051.71|6013.71|6051.71|6013.71|6049.01|6011.01|10
1608194820000|2020-12-17 08:47:00|6051.8|6013.8|6052.24|6014.24|6052.66|6014.66|6051.77|6013.77|10
1608194830000|2020-12-17 08:47:10|6052.18|6014.18|6052.16|6014.16|6052.47|6014.47|6051.93|6013.93|10
1608194840000|2020-12-17 08:47:20|6052.24|6014.24|6052.16|6014.16|6052.24|6014.24|6051.79|6013.79|10
1608194850000|2020-12-17 08:47:30|6052.14|6014.14|6052.22|6014.22|6052.47|6014.47|6052.14|6014.14|8
1608194860000|2020-12-17 08:47:40|6052.11|6014.11|6052.5|6014.5|6052.5|6014.5|6051.51|6013.51|10
1608194870000|2020-12-17 08:47:50|6052.73|6014.73|6052.19|6014.19|6053.55|6015.55|6052.19|6014.19|10
1608194880000|2020-12-17 08:48:00|6051.99|6013.99|6050.68|6012.68|6051.99|6013.99|6050.67|6012.67|10
1608194890000|2020-12-17 08:48:10|6050.55|6012.55|6050.61|6012.61|6050.61|6012.61|6049.78|6011.78|10
1608194900000|2020-12-17 08:48:20|6050.63|6012.63|6051.12|6013.12|6051.47|6013.47|6050.63|6012.63|10
1608194910000|2020-12-17 08:48:30|6051.19|6013.19|6051.63|6013.63|6051.71|6013.71|6051.19|6013.19|10
1608194920000|2020-12-17 08:48:40|6050.81|6012.81|6050.7|6012.7|6051.64|6013.64|6050.7|6012.7|10
1608194930000|2020-12-17 08:48:50|6050.77|6012.77|6050.7|6012.7|6051.04|6013.04|6050.65|6012.65|10
1608194940000|2020-12-17 08:49:00|6050.83|6012.83|6050.54|6012.54|6050.83|6012.83|6050.09|6012.09|10
1608194950000|2020-12-17 08:49:10|6050.41|6012.41|6049.65|6011.65|6050.46|6012.46|6049.45|6011.45|10
1608194960000|2020-12-17 08:49:20|6049.55|6011.55|6048.64|6010.64|6049.55|6011.55|6048.64|6010.64|10
1608194970000|2020-12-17 08:49:30|6048.75|6010.75|6048.32|6010.32|6048.75|6010.75|6048.3|6010.3|10
1608194980000|2020-12-17 08:49:40|6047.71|6009.71|6046.93|6008.93|6047.71|6009.71|6046.8|6008.8|9
1608194990000|2020-12-17 08:49:50|6047.42|6009.42|6049.39|6011.39|6049.39|6011.39|6047.42|6009.42|9
1608195000000|2020-12-17 08:50:00|6049.23|6011.23|6049.82|6011.82|6049.82|6011.82|6049.04|6011.04|10
1608195010000|2020-12-17 08:50:10|6050.07|6012.07|6049.01|6011.01|6050.12|6012.12|6049.01|6011.01|10
1608195020000|2020-12-17 08:50:20|6048.43|6010.43|6046.61|6008.61|6048.43|6010.43|6046.61|6008.61|9
1608195030000|2020-12-17 08:50:30|6046.65|6008.65|6048.65|6010.65|6048.65|6010.65|6046.65|6008.65|10
1608195040000|2020-12-17 08:50:40|6048.87|6010.87|6049.63|6011.63|6049.63|6011.63|6048.75|6010.75|10
1608195050000|2020-12-17 08:50:50|6050.46|6012.46|6050.95|6012.95|6050.97|6012.97|6050.46|6012.46|9
1608195060000|2020-12-17 08:51:00|6050.91|6012.91|6053.67|6015.67|6053.67|6015.67|6050.91|6012.91|10
1608195070000|2020-12-17 08:51:10|6054.13|6016.13|6057.32|6019.32|6057.32|6019.32|6054.13|6016.13|10
1608195080000|2020-12-17 08:51:20|6057.71|6019.71|6060.87|6022.87|6060.87|6022.87|6057.63|6019.63|10
1608195090000|2020-12-17 08:51:30|6061.92|6023.92|6066.87|6028.87|6066.87|6028.87|6061.92|6023.92|10
1608195100000|2020-12-17 08:51:40|6067.25|6029.25|6068.97|6030.97|6068.97|6030.97|6067.25|6029.25|10
1608195110000|2020-12-17 08:51:50|6069.02|6031.02|6069.19|6031.19|6069.55|6031.55|6069.02|6031.02|10
1608195120000|2020-12-17 08:52:00|6069.01|6031.01|6067.56|6029.56|6069.02|6031.02|6067.29|6029.29|10
1608195130000|2020-12-17 08:52:10|6067.53|6029.53|6066.9|6028.9|6067.7|6029.7|6066.9|6028.9|10
1608195140000|2020-12-17 08:52:20|6067.1|6029.1|6068.71|6030.71|6068.84|6030.84|6067.1|6029.1|10
1608195150000|2020-12-17 08:52:30|6068.86|6030.86|6069.65|6031.65|6069.88|6031.88|6068.86|6030.86|10
1608195160000|2020-12-17 08:52:40|6069.58|6031.58|6069.82|6031.82|6069.82|6031.82|6068.86|6030.86|10
1608195170000|2020-12-17 08:52:50|6070.19|6032.19|6073.58|6035.58|6073.58|6035.58|6069.56|6031.56|10
1608195180000|2020-12-17 08:53:00|6073.79|6035.79|6074.86|6036.86|6075.5|6037.5|6073.79|6035.79|10
1608195190000|2020-12-17 08:53:10|6074.72|6036.72|6073.6|6035.6|6075.08|6037.08|6073.6|6035.6|10
1608195200000|2020-12-17 08:53:20|6073.56|6035.56|6072.71|6034.71|6073.56|6035.56|6072.59|6034.59|8
1608195210000|2020-12-17 08:53:30|6072.44|6034.44|6070.13|6032.13|6072.44|6034.44|6070.13|6032.13|10
1608195220000|2020-12-17 08:53:40|6070.07|6032.07|6070.19|6032.19|6070.76|6032.76|6070.07|6032.07|10
1608195230000|2020-12-17 08:53:50|6069.94|6031.94|6069.98|6031.98|6070.66|6032.66|6069.81|6031.81|10
1608195240000|2020-12-17 08:54:00|6069.96|6031.96|6071.08|6033.08|6071.08|6033.08|6069.6|6031.6|9
1608195250000|2020-12-17 08:54:10|6071.23|6033.23|6072.3|6034.3|6072.3|6034.3|6071.23|6033.23|9
1608195260000|2020-12-17 08:54:20|6072.42|6034.42|6074.7|6036.7|6074.7|6036.7|6072.42|6034.42|10
1608195270000|2020-12-17 08:54:30|6074.54|6036.54|6074.73|6036.73|6074.73|6036.73|6073.94|6035.94|9
1608195280000|2020-12-17 08:54:40|6075.01|6037.01|6075.91|6037.91|6075.91|6037.91|6075.01|6037.01|10
1608195290000|2020-12-17 08:54:50|6076.04|6038.04|6077.94|6039.94|6077.94|6039.94|6075.98|6037.98|10
1608195300000|2020-12-17 08:55:00|6078.23|6040.23|6079.98|6041.98|6079.98|6041.98|6078.23|6040.23|9
1608195310000|2020-12-17 08:55:10|6080.07|6042.07|6082.41|6044.41|6082.41|6044.41|6080.07|6042.07|10
1608195320000|2020-12-17 08:55:20|6082.63|6044.63|6083.47|6045.47|6083.47|6045.47|6082.22|6044.22|10
1608195330000|2020-12-17 08:55:30|6083.34|6045.34|6084.39|6046.39|6084.52|6046.52|6083.34|6045.34|10
1608195340000|2020-12-17 08:55:40|6084.95|6046.95|6084.89|6046.89|6085.16|6047.16|6084.89|6046.89|10
1608195350000|2020-12-17 08:55:50|6084.79|6046.79|6083.15|6045.15|6085.06|6047.06|6082.91|6044.91|10
1608195360000|2020-12-17 08:56:00|6083.11|6045.11|6082.39|6044.39|6083.11|6045.11|6082.39|6044.39|10
1608195370000|2020-12-17 08:56:10|6082.84|6044.84|6084.43|6046.43|6085.42|6047.42|6082.84|6044.84|10
1608195380000|2020-12-17 08:56:20|6083.86|6045.86|6084.28|6046.28|6084.28|6046.28|6083.44|6045.44|10
1608195390000|2020-12-17 08:56:30|6084.27|6046.27|6086.37|6048.37|6086.56|6048.56|6084.27|6046.27|10
1608195400000|2020-12-17 08:56:40|6086.21|6048.21|6086.16|6048.16|6086.63|6048.63|6085.71|6047.71|10
1608195410000|2020-12-17 08:56:50|6085.63|6047.63|6085.27|6047.27|6086.17|6048.17|6085.26|6047.26|10
1608195420000|2020-12-17 08:57:00|6085.69|6047.69|6085.73|6047.73|6085.9|6047.9|6085.47|6047.47|9
1608195430000|2020-12-17 08:57:10|6085.45|6047.45|6084.58|6046.58|6085.71|6047.71|6084.58|6046.58|10
1608195440000|2020-12-17 08:57:20|6084.16|6046.16|6084.14|6046.14|6084.53|6046.53|6083.92|6045.92|10
1608195450000|2020-12-17 08:57:30|6084.39|6046.39|6084.6|6046.6|6084.99|6046.99|6084.39|6046.39|10
1608195460000|2020-12-17 08:57:40|6084.51|6046.51|6084.78|6046.78|6085.35|6047.35|6084.23|6046.23|9
1608195470000|2020-12-17 08:57:50|6084.71|6046.71|6085.12|6047.12|6085.29|6047.29|6084.37|6046.37|10
1608195480000|2020-12-17 08:58:00|6084.91|6046.91|6082.72|6044.72|6084.91|6046.91|6082.5|6044.5|10
1608195490000|2020-12-17 08:58:10|6082.29|6044.29|6081.67|6043.67|6082.29|6044.29|6081.47|6043.47|10
1608195500000|2020-12-17 08:58:20|6081.92|6043.92|6082.98|6044.98|6082.98|6044.98|6081.76|6043.76|10
1608195510000|2020-12-17 08:58:30|6082.69|6044.69|6081.19|6043.19|6082.69|6044.69|6081.19|6043.19|9
1608195520000|2020-12-17 08:58:40|6081.64|6043.64|6082|6044|6082|6044|6081.43|6043.43|10
1608195530000|2020-12-17 08:58:50|6082.16|6044.16|6082.78|6044.78|6082.79|6044.79|6082.1|6044.1|10
1608195540000|2020-12-17 08:59:00|6082.58|6044.58|6081.94|6043.94|6083.01|6045.01|6081.94|6043.94|10
1608195550000|2020-12-17 08:59:10|6081.99|6043.99|6081.76|6043.76|6081.99|6043.99|6081.44|6043.44|8
1608195560000|2020-12-17 08:59:20|6081.86|6043.86|6081.39|6043.39|6081.86|6043.86|6081.19|6043.19|10
1608195570000|2020-12-17 08:59:30|6081.14|6043.14|6081.11|6043.11|6081.14|6043.14|6080.41|6042.41|10
1608195580000|2020-12-17 08:59:40|6080.38|6042.38|6079.8|6041.8|6080.38|6042.38|6079.56|6041.56|10
1608195590000|2020-12-17 08:59:50|6079.9|6041.9|6078.39|6040.39|6079.9|6041.9|6078.39|6040.39|10
1608195600000|2020-12-17 09:00:00|6078|6040|6077.41|6039.41|6078|6040|6077.25|6039.25|10
1608195610000|2020-12-17 09:00:10|6077.19|6039.19|6080.04|6042.04|6080.04|6042.04|6077.19|6039.19|10
1608195620000|2020-12-17 09:00:20|6080.1|6042.1|6081.83|6043.83|6081.83|6043.83|6080.1|6042.1|9
1608195630000|2020-12-17 09:00:30|6081.81|6043.81|6082.18|6044.18|6082.49|6044.49|6081.64|6043.64|10
1608195640000|2020-12-17 09:00:40|6082.08|6044.08|6080.41|6042.41|6082.08|6044.08|6080.41|6042.41|10
1608195650000|2020-12-17 09:00:50|6080.52|6042.52|6081.23|6043.23|6081.23|6043.23|6080.44|6042.44|10
1608195660000|2020-12-17 09:01:00|6081.04|6043.04|6079.68|6041.68|6081.04|6043.04|6079.58|6041.58|10
1608195670000|2020-12-17 09:01:10|6079.47|6041.47|6073.9|6035.9|6079.47|6041.47|6073.9|6035.9|10
1608195680000|2020-12-17 09:01:20|6074.36|6036.36|6067.49|6029.49|6074.36|6036.36|6067.49|6029.49|10
1608195690000|2020-12-17 09:01:30|6067.37|6029.37|6067.23|6029.23|6067.6|6029.6|6066.86|6028.86|9
1608195700000|2020-12-17 09:01:40|6067.2|6029.2|6066.33|6028.33|6067.2|6029.2|6065.91|6027.91|10
1608195710000|2020-12-17 09:01:50|6066.51|6028.51|6065.5|6027.5|6066.53|6028.53|6065.5|6027.5|10
1608195720000|2020-12-17 09:02:00|6065.96|6027.96|6065.55|6027.55|6065.96|6027.96|6065.23|6027.23|10
1608195730000|2020-12-17 09:02:10|6065.51|6027.51|6065.25|6027.25|6065.72|6027.72|6065.25|6027.25|10
1608195740000|2020-12-17 09:02:20|6065.15|6027.15|6063.37|6025.37|6065.32|6027.32|6063.37|6025.37|9
1608195750000|2020-12-17 09:02:30|6062.44|6024.44|6059.4|6021.4|6062.44|6024.44|6059.21|6021.21|10
1608195760000|2020-12-17 09:02:40|6059.51|6021.51|6058.86|6020.86|6059.51|6021.51|6058.76|6020.76|9
1608195770000|2020-12-17 09:02:50|6058.95|6020.95|6058.53|6020.53|6058.95|6020.95|6058.53|6020.53|10
1608195780000|2020-12-17 09:03:00|6058.15|6020.15|6056.84|6018.84|6058.15|6020.15|6056.73|6018.73|10
1608195790000|2020-12-17 09:03:10|6056.27|6018.27|6057.21|6019.21|6057.21|6019.21|6055.89|6017.89|10
1608195800000|2020-12-17 09:03:20|6057.22|6019.22|6057.94|6019.94|6058.46|6020.46|6057.22|6019.22|10
1608195810000|2020-12-17 09:03:30|6058.06|6020.06|6057.54|6019.54|6058.06|6020.06|6057.43|6019.43|10
1608195820000|2020-12-17 09:03:40|6057.47|6019.47|6057.38|6019.38|6057.8|6019.8|6057.37|6019.37|10
1608195830000|2020-12-17 09:03:50|6056.87|6018.87|6055.06|6017.06|6056.87|6018.87|6054.98|6016.98|9
1608195840000|2020-12-17 09:04:00|6054.75|6016.75|6055.65|6017.65|6055.65|6017.65|6054.43|6016.43|9
1608195850000|2020-12-17 09:04:10|6056.02|6018.02|6059.21|6021.21|6059.37|6021.37|6056.02|6018.02|10
1608195860000|2020-12-17 09:04:20|6059.64|6021.64|6064.56|6026.56|6064.56|6026.56|6059.64|6021.64|10
1608195870000|2020-12-17 09:04:30|6064.84|6026.84|6064.32|6026.32|6065.39|6027.39|6064.32|6026.32|10
1608195880000|2020-12-17 09:04:40|6064.35|6026.35|6063.4|6025.4|6064.35|6026.35|6063.36|6025.36|10
1608195890000|2020-12-17 09:04:50|6063.75|6025.75|6065.82|6027.82|6065.82|6027.82|6063.75|6025.75|10
1608195900000|2020-12-17 09:05:00|6066.38|6028.38|6067.64|6029.64|6068|6030|6066.38|6028.38|10
1608195910000|2020-12-17 09:05:10|6067.44|6029.44|6064.55|6026.55|6067.44|6029.44|6064.55|6026.55|10
1608195920000|2020-12-17 09:05:20|6064.62|6026.62|6062.5|6024.5|6064.62|6026.62|6062.5|6024.5|10
1608195930000|2020-12-17 09:05:30|6062.8|6024.8|6065.03|6027.03|6065.03|6027.03|6062.8|6024.8|10
1608195940000|2020-12-17 09:05:40|6064.78|6026.78|6066.88|6028.88|6067.06|6029.06|6064.78|6026.78|10
1608195950000|2020-12-17 09:05:50|6066.96|6028.96|6066.16|6028.16|6067.21|6029.21|6066.05|6028.05|10
1608195960000|2020-12-17 09:06:00|6066.06|6028.06|6066.09|6028.09|6066.6|6028.6|6065.67|6027.67|10
1608195970000|2020-12-17 09:06:10|6066.64|6028.64|6067.35|6029.35|6067.35|6029.35|6066.64|6028.64|9
1608195980000|2020-12-17 09:06:20|6067.85|6029.85|6067.85|6029.85|6068.64|6030.64|6067.51|6029.51|10
1608195990000|2020-12-17 09:06:30|6068.02|6030.02|6071.79|6033.79|6071.79|6033.79|6067.8|6029.8|10
1608196000000|2020-12-17 09:06:40|6071.35|6033.35|6070.99|6032.99|6071.35|6033.35|6070.1|6032.1|10
1608196010000|2020-12-17 09:06:50|6072.71|6034.71|6077.85|6039.85|6077.85|6039.85|6072.71|6034.71|10
1608196020000|2020-12-17 09:07:00|6080.98|6042.98|6087.15|6049.15|6087.15|6049.15|6080.98|6042.98|10
1608196030000|2020-12-17 09:07:10|6087.84|6049.84|6089.13|6051.13|6089.37|6051.37|6087.84|6049.84|10
1608196040000|2020-12-17 09:07:20|6088.91|6050.91|6090.47|6052.47|6090.66|6052.66|6088.91|6050.91|9
1608196050000|2020-12-17 09:07:30|6091.33|6053.33|6091.93|6053.93|6092.09|6054.09|6091.16|6053.16|10
1608196060000|2020-12-17 09:07:40|6092.46|6054.46|6093.73|6055.73|6093.73|6055.73|6091.59|6053.59|10
1608196070000|2020-12-17 09:07:50|6093.58|6055.58|6097.32|6059.32|6097.32|6059.32|6093.58|6055.58|10
1608196080000|2020-12-17 09:08:00|6097.48|6059.48|6096.5|6058.5|6097.75|6059.75|6096.12|6058.12|10
1608196090000|2020-12-17 09:08:10|6096.51|6058.51|6092.68|6054.68|6096.51|6058.51|6092.68|6054.68|10
1608196100000|2020-12-17 09:08:20|6091.88|6053.88|6092.5|6054.5|6092.67|6054.67|6091.78|6053.78|10
1608196110000|2020-12-17 09:08:30|6092.46|6054.46|6092.02|6054.02|6092.71|6054.71|6091.81|6053.81|10
1608196120000|2020-12-17 09:08:40|6091.99|6053.99|6091.24|6053.24|6092.04|6054.04|6091.24|6053.24|10
1608196130000|2020-12-17 09:08:50|6091.31|6053.31|6091.65|6053.65|6092.34|6054.34|6090.14|6052.14|10
1608196140000|2020-12-17 09:09:00|6091.6|6053.6|6092.9|6054.9|6093|6055|6091.6|6053.6|9
1608196150000|2020-12-17 09:09:10|6092.59|6054.59|6090.61|6052.61|6092.59|6054.59|6090.61|6052.61|10
1608196160000|2020-12-17 09:09:20|6090.34|6052.34|6088.67|6050.67|6090.34|6052.34|6088.27|6050.27|10
1608196170000|2020-12-17 09:09:30|6088.46|6050.46|6086.71|6048.71|6088.46|6050.46|6086.45|6048.45|10
1608196180000|2020-12-17 09:09:40|6086.95|6048.95|6087.67|6049.67|6087.78|6049.78|6086.95|6048.95|10
1608196190000|2020-12-17 09:09:50|6087.96|6049.96|6086.12|6048.12|6088.02|6050.02|6086.11|6048.11|10
1608196200000|2020-12-17 09:10:00|6085.69|6047.69|6089.44|6051.44|6089.44|6051.44|6085.69|6047.69|10
1608196210000|2020-12-17 09:10:10|6089.99|6051.99|6096.64|6058.64|6096.76|6058.76|6089.99|6051.99|10
1608196220000|2020-12-17 09:10:20|6096.66|6058.66|6099.7|6061.7|6099.72|6061.72|6096.66|6058.66|9
1608196230000|2020-12-17 09:10:30|6100.11|6062.11|6101.28|6063.28|6101.28|6063.28|6100.11|6062.11|10
1608196240000|2020-12-17 09:10:40|6102.48|6064.48|6105.27|6067.27|6106.01|6068.01|6102.48|6064.48|10
1608196250000|2020-12-17 09:10:50|6105.38|6067.38|6108.23|6070.23|6108.67|6070.67|6105.38|6067.38|9
1608196260000|2020-12-17 09:11:00|6107.19|6069.19|6107.71|6069.71|6107.71|6069.71|6106.85|6068.85|10
1608196270000|2020-12-17 09:11:10|6107.93|6069.93|6106.41|6068.41|6107.93|6069.93|6105.82|6067.82|10
1608196280000|2020-12-17 09:11:20|6106.29|6068.29|6104.39|6066.39|6106.29|6068.29|6104.31|6066.31|10
1608196290000|2020-12-17 09:11:30|6105.15|6067.15|6107.32|6069.32|6107.45|6069.45|6105.15|6067.15|10
1608196300000|2020-12-17 09:11:40|6107.58|6069.58|6107.82|6069.82|6107.82|6069.82|6107.25|6069.25|10
1608196310000|2020-12-17 09:11:50|6107.63|6069.63|6108.29|6070.29|6108.45|6070.45|6107.33|6069.33|10
1608196320000|2020-12-17 09:12:00|6109.51|6071.51|6111.13|6073.13|6111.45|6073.45|6109.37|6071.37|10
1608196330000|2020-12-17 09:12:10|6111.29|6073.29|6113.88|6075.88|6113.88|6075.88|6111.28|6073.28|10
1608196340000|2020-12-17 09:12:20|6113.97|6075.97|6112.82|6074.82|6116.05|6078.05|6112.66|6074.66|10
1608196350000|2020-12-17 09:12:30|6112.73|6074.73|6114.03|6076.03|6114.29|6076.29|6112.24|6074.24|10
1608196360000|2020-12-17 09:12:40|6114.43|6076.43|6115.32|6077.32|6115.6|6077.6|6114.1|6076.1|9
1608196370000|2020-12-17 09:12:50|6115.64|6077.64|6114.37|6076.37|6115.64|6077.64|6114.37|6076.37|10
1608196380000|2020-12-17 09:13:00|6115.62|6077.62|6116.8|6078.8|6116.8|6078.8|6115.54|6077.54|10
1608196390000|2020-12-17 09:13:10|6117.25|6079.25|6119.32|6081.32|6119.32|6081.32|6116.74|6078.74|10
1608196400000|2020-12-17 09:13:20|6120.34|6082.34|6125.41|6087.41|6125.53|6087.53|6120.34|6082.34|10
1608196410000|2020-12-17 09:13:30|6126.48|6088.48|6129.46|6091.46|6129.46|6091.46|6126.48|6088.48|10
1608196420000|2020-12-17 09:13:40|6130.09|6092.09|6132.29|6094.29|6132.29|6094.29|6130.09|6092.09|10
1608196430000|2020-12-17 09:13:50|6132.68|6094.68|6131.14|6093.14|6132.68|6094.68|6130.59|6092.59|9
1608196440000|2020-12-17 09:14:00|6131.12|6093.12|6132.78|6094.78|6132.88|6094.88|6131.12|6093.12|10
1608196450000|2020-12-17 09:14:10|6132.87|6094.87|6132.81|6094.81|6133.76|6095.76|6131.86|6093.86|10
1608196460000|2020-12-17 09:14:20|6133.3|6095.3|6133.33|6095.33|6134.63|6096.63|6133.18|6095.18|10
1608196470000|2020-12-17 09:14:30|6132.85|6094.85|6131.81|6093.81|6133.02|6095.02|6131.37|6093.37|10
1608196480000|2020-12-17 09:14:40|6131.52|6093.52|6133.67|6095.67|6134.08|6096.08|6131.52|6093.52|10
1608196490000|2020-12-17 09:14:50|6131.53|6093.53|6128.01|6090.01|6131.53|6093.53|6126.68|6088.68|10
1608196500000|2020-12-17 09:15:00|6127.52|6089.52|6126.55|6088.55|6127.57|6089.57|6126.55|6088.55|10
1608196510000|2020-12-17 09:15:10|6126.48|6088.48|6120.64|6082.64|6126.59|6088.59|6120.64|6082.64|10
1608196520000|2020-12-17 09:15:20|6120.05|6082.05|6117.93|6079.93|6120.14|6082.14|6117.6|6079.6|10
1608196530000|2020-12-17 09:15:30|6118.76|6080.76|6114.61|6076.61|6118.76|6080.76|6114.61|6076.61|10
1608196540000|2020-12-17 09:15:40|6114.35|6076.35|6113.26|6075.26|6114.35|6076.35|6112.37|6074.37|10
1608196550000|2020-12-17 09:15:50|6112.54|6074.54|6110.95|6072.95|6112.54|6074.54|6110.95|6072.95|10
1608196560000|2020-12-17 09:16:00|6110.7|6072.7|6111.38|6073.38|6111.38|6073.38|6108.61|6070.61|9
1608196570000|2020-12-17 09:16:10|6112.82|6074.82|6119.41|6081.41|6119.41|6081.41|6112.82|6074.82|10
1608196580000|2020-12-17 09:16:20|6119.54|6081.54|6120.49|6082.49|6122.09|6084.09|6119.54|6081.54|10
1608196590000|2020-12-17 09:16:30|6121.02|6083.02|6120.56|6082.56|6121.92|6083.92|6119.8|6081.8|10
1608196600000|2020-12-17 09:16:40|6120.85|6082.85|6120.84|6082.84|6121.36|6083.36|6120.84|6082.84|10
1608196610000|2020-12-17 09:16:50|6121|6083|6120.56|6082.56|6121.03|6083.03|6120.56|6082.56|10
1608196620000|2020-12-17 09:17:00|6120.71|6082.71|6120.36|6082.36|6121.12|6083.12|6120.13|6082.13|10
1608196630000|2020-12-17 09:17:10|6119.91|6081.91|6128.27|6090.27|6128.27|6090.27|6119.89|6081.89|10
1608196640000|2020-12-17 09:17:20|6129.08|6091.08|6132.59|6094.59|6132.67|6094.67|6129.08|6091.08|10
1608196650000|2020-12-17 09:17:30|6132.54|6094.54|6132.19|6094.19|6132.84|6094.84|6132.19|6094.19|8
1608196660000|2020-12-17 09:17:40|6132.12|6094.12|6133|6095|6133.53|6095.53|6131.98|6093.98|10
1608196670000|2020-12-17 09:17:50|6132.62|6094.62|6132.74|6094.74|6133.08|6095.08|6132.56|6094.56|10
1608196680000|2020-12-17 09:18:00|6132.42|6094.42|6130.98|6092.98|6133.38|6095.38|6130.98|6092.98|10
1608196690000|2020-12-17 09:18:10|6130.77|6092.77|6131.15|6093.15|6131.15|6093.15|6129.36|6091.36|10
1608196700000|2020-12-17 09:18:20|6130.24|6092.24|6131.77|6093.77|6132.38|6094.38|6129.98|6091.98|10
1608196710000|2020-12-17 09:18:30|6131.93|6093.93|6131.07|6093.07|6132.17|6094.17|6129.68|6091.68|10
1608196720000|2020-12-17 09:18:40|6130.9|6092.9|6139.81|6101.81|6139.81|6101.81|6130.9|6092.9|10
1608196730000|2020-12-17 09:18:50|6139.35|6101.35|6146.99|6108.99|6146.99|6108.99|6139.35|6101.35|10
1608196740000|2020-12-17 09:19:00|6146.8|6108.8|6147.28|6109.28|6147.54|6109.54|6146.62|6108.62|10
1608196750000|2020-12-17 09:19:10|6147.17|6109.17|6141.18|6103.18|6147.17|6109.17|6140.53|6102.53|10
1608196760000|2020-12-17 09:19:20|6141.77|6103.77|6142.23|6104.23|6142.28|6104.28|6141.76|6103.76|9
1608196770000|2020-12-17 09:19:30|6142.56|6104.56|6142.74|6104.74|6142.9|6104.9|6141.52|6103.52|9
1608196780000|2020-12-17 09:19:40|6142.88|6104.88|6144.94|6106.94|6145.3|6107.3|6142.88|6104.88|10
1608196790000|2020-12-17 09:19:50|6144.02|6106.02|6141.57|6103.57|6144.02|6106.02|6141.1|6103.1|10
1608196800000|2020-12-17 09:20:00|6141.65|6103.65|6136.64|6098.64|6141.72|6103.72|6136.64|6098.64|10
1608196810000|2020-12-17 09:20:10|6135.2|6097.2|6129.81|6091.81|6135.75|6097.75|6129.81|6091.81|10
1608196820000|2020-12-17 09:20:20|6126.36|6088.36|6122|6084|6126.36|6088.36|6122|6084|10
1608196830000|2020-12-17 09:20:30|6121.04|6083.04|6107.69|6069.69|6121.04|6083.04|6106.52|6068.52|10
1608196840000|2020-12-17 09:20:40|6107.92|6069.92|6108.84|6070.84|6109.62|6071.62|6107.92|6069.92|10
1608196850000|2020-12-17 09:20:50|6108.33|6070.33|6105.7|6067.7|6108.33|6070.33|6101.4|6063.4|10
1608196860000|2020-12-17 09:21:00|6106.79|6068.79|6107.48|6069.48|6108.22|6070.22|6104.89|6066.89|10
1608196870000|2020-12-17 09:21:10|6107.09|6069.09|6105.49|6067.49|6107.09|6069.09|6103.94|6065.94|10
1608196880000|2020-12-17 09:21:20|6105.85|6067.85|6103.79|6065.79|6105.85|6067.85|6102.49|6064.49|10
1608196890000|2020-12-17 09:21:30|6104.24|6066.24|6100.53|6062.53|6104.43|6066.43|6100.31|6062.31|10
1608196900000|2020-12-17 09:21:40|6100.16|6062.16|6095.7|6057.7|6100.16|6062.16|6095.7|6057.7|10
1608196910000|2020-12-17 09:21:50|6095.68|6057.68|6093.08|6055.08|6095.68|6057.68|6093.08|6055.08|10
1608196920000|2020-12-17 09:22:00|6093.1|6055.1|6094.24|6056.24|6094.24|6056.24|6092.91|6054.91|10
1608196930000|2020-12-17 09:22:10|6094.3|6056.3|6094.93|6056.93|6094.93|6056.93|6093.96|6055.96|10
1608196940000|2020-12-17 09:22:20|6095.05|6057.05|6093.43|6055.43|6095.05|6057.05|6092.97|6054.97|10
1608196950000|2020-12-17 09:22:30|6092.7|6054.7|6094.24|6056.24|6094.55|6056.55|6092.7|6054.7|9
1608196960000|2020-12-17 09:22:40|6094.14|6056.14|6095.59|6057.59|6095.59|6057.59|6094.14|6056.14|10
1608196970000|2020-12-17 09:22:50|6095.69|6057.69|6094.05|6056.05|6095.69|6057.69|6094.05|6056.05|10
1608196980000|2020-12-17 09:23:00|6093.07|6055.07|6089.46|6051.46|6093.43|6055.43|6089.46|6051.46|10
1608196990000|2020-12-17 09:23:10|6088.98|6050.98|6086.77|6048.77|6088.98|6050.98|6086.29|6048.29|10
1608197000000|2020-12-17 09:23:20|6085.72|6047.72|6086.44|6048.44|6086.44|6048.44|6085.52|6047.52|10
1608197010000|2020-12-17 09:23:30|6086.67|6048.67|6072.54|6034.54|6086.67|6048.67|6072.54|6034.54|10
1608197020000|2020-12-17 09:23:40|6071.16|6033.16|6064.83|6026.83|6071.16|6033.16|6064.74|6026.74|10
1608197030000|2020-12-17 09:23:50|6063.84|6025.84|6055.75|6017.75|6064.2|6026.2|6055.75|6017.75|10
1608197040000|2020-12-17 09:24:00|6055.64|6017.64|6051.74|6013.74|6055.64|6017.64|6051.74|6013.74|10
1608197050000|2020-12-17 09:24:10|6048.18|6010.18|6049.42|6011.42|6049.42|6011.42|6047.18|6009.18|10
1608197060000|2020-12-17 09:24:20|6047.92|6009.92|6051.76|6013.76|6051.76|6013.76|6047.92|6009.92|10
1608197070000|2020-12-17 09:24:30|6051.45|6013.45|6051.09|6013.09|6051.46|6013.46|6051.09|6013.09|9
1608197080000|2020-12-17 09:24:40|6050.78|6012.78|6051.34|6013.34|6051.34|6013.34|6050.08|6012.08|10
1608197090000|2020-12-17 09:24:50|6051.79|6013.79|6051.29|6013.29|6051.79|6013.79|6051.01|6013.01|10
1608197100000|2020-12-17 09:25:00|6049.13|6011.13|6051.61|6013.61|6051.61|6013.61|6049.13|6011.13|10
1608197110000|2020-12-17 09:25:10|6050.4|6012.4|6052.27|6014.27|6052.64|6014.64|6050.4|6012.4|9
1608197120000|2020-12-17 09:25:20|6052.32|6014.32|6052.29|6014.29|6053.1|6015.1|6052.14|6014.14|10
1608197130000|2020-12-17 09:25:30|6052.17|6014.17|6050.84|6012.84|6053.13|6015.13|6050.84|6012.84|10
1608197140000|2020-12-17 09:25:40|6050.01|6012.01|6040.78|6002.78|6050.01|6012.01|6040.78|6002.78|9
1608197150000|2020-12-17 09:25:50|6040.35|6002.35|6035.69|5997.69|6040.35|6002.35|6035.27|5997.27|10
1608197160000|2020-12-17 09:26:00|6034.42|5996.42|6030.54|5992.54|6034.75|5996.75|6030.54|5992.54|10
1608197170000|2020-12-17 09:26:10|6030.92|5992.92|6029.77|5991.77|6030.92|5992.92|6029.09|5991.09|10
1608197180000|2020-12-17 09:26:20|6029.39|5991.39|6026.85|5988.85|6029.39|5991.39|6026.79|5988.79|10
1608197190000|2020-12-17 09:26:30|6027.07|5989.07|6025.68|5987.68|6027.07|5989.07|6025.68|5987.68|10
1608197200000|2020-12-17 09:26:40|6025.47|5987.47|6025.59|5987.59|6026.59|5988.59|6025.35|5987.35|10
1608197210000|2020-12-17 09:26:50|6025.13|5987.13|6022.21|5984.21|6025.13|5987.13|6021.54|5983.54|10
1608197220000|2020-12-17 09:27:00|6021.23|5983.23|6021.35|5983.35|6022.41|5984.41|6020.76|5982.76|10
1608197230000|2020-12-17 09:27:10|6019.37|5981.37|6015.82|5977.82|6019.37|5981.37|6015.82|5977.82|10
1608197240000|2020-12-17 09:27:20|6015.96|5977.96|6016.99|5978.99|6017.12|5979.12|6015.31|5977.31|10
1608197250000|2020-12-17 09:27:30|6017.27|5979.27|6014.64|5976.64|6017.91|5979.91|6014.06|5976.06|10
1608197260000|2020-12-17 09:27:40|6015.35|5977.35|6018.37|5980.37|6018.37|5980.37|6015.35|5977.35|10
1608197270000|2020-12-17 09:27:50|6018.73|5980.73|6022.18|5984.18|6022.18|5984.18|6018.73|5980.73|10
1608197280000|2020-12-17 09:28:00|6022.44|5984.44|6022.7|5984.7|6024.25|5986.25|6022.44|5984.44|10
1608197290000|2020-12-17 09:28:10|6023.94|5985.94|6028.83|5990.83|6028.83|5990.83|6021.54|5983.54|10
1608197300000|2020-12-17 09:28:20|6030.44|5992.44|6033|5995|6033|5995|6029.68|5991.68|10
1608197310000|2020-12-17 09:28:30|6033.84|5995.84|6039.88|6001.88|6042.09|6004.09|6033.84|5995.84|10
1608197320000|2020-12-17 09:28:40|6038.62|6000.62|6043.39|6005.39|6043.39|6005.39|6038.41|6000.41|10
1608197330000|2020-12-17 09:28:50|6043.17|6005.17|6044.88|6006.88|6044.88|6006.88|6040.35|6002.35|9
1608197340000|2020-12-17 09:29:00|6045.68|6007.68|6045.45|6007.45|6046.14|6008.14|6044.33|6006.33|10
1608197350000|2020-12-17 09:29:10|6045.31|6007.31|6049.76|6011.76|6049.76|6011.76|6045.31|6007.31|10
1608197360000|2020-12-17 09:29:20|6050.78|6012.78|6054.74|6016.74|6055.32|6017.32|6050.78|6012.78|10
1608197370000|2020-12-17 09:29:30|6054.8|6016.8|6050.26|6012.26|6055.02|6017.02|6050.19|6012.19|10
1608197380000|2020-12-17 09:29:40|6050.07|6012.07|6047.43|6009.43|6050.07|6012.07|6047.43|6009.43|10
1608197390000|2020-12-17 09:29:50|6047.4|6009.4|6045.23|6007.23|6047.4|6009.4|6045.23|6007.23|10
1608197400000|2020-12-17 09:30:00|6045.06|6007.06|6045.28|6007.28|6046.16|6008.16|6045.06|6007.06|10
1608197410000|2020-12-17 09:30:10|6045.38|6007.38|6038.15|6000.15|6045.38|6007.38|6038.07|6000.07|10
1608197420000|2020-12-17 09:30:20|6037.64|5999.64|6032.25|5994.25|6037.64|5999.64|6032.08|5994.08|10
1608197430000|2020-12-17 09:30:30|6032.57|5994.57|6033.41|5995.41|6033.41|5995.41|6031.19|5993.19|9
1608197440000|2020-12-17 09:30:40|6033.43|5995.43|6032.91|5994.91|6034.28|5996.28|6032.91|5994.91|10
1608197450000|2020-12-17 09:30:50|6033.04|5995.04|6032.98|5994.98|6033.34|5995.34|6032.35|5994.35|10
1608197460000|2020-12-17 09:31:00|6033.13|5995.13|6029.42|5991.42|6033.13|5995.13|6029.42|5991.42|10
1608197470000|2020-12-17 09:31:10|6028.85|5990.85|6033.64|5995.64|6033.74|5995.74|6028.85|5990.85|10
1608197480000|2020-12-17 09:31:20|6034.42|5996.42|6033.62|5995.62|6035.65|5997.65|6033.62|5995.62|10
1608197490000|2020-12-17 09:31:30|6033.22|5995.22|6034.15|5996.15|6034.41|5996.41|6032.23|5994.23|10
1608197500000|2020-12-17 09:31:40|6033.91|5995.91|6032.41|5994.41|6034.52|5996.52|6032.32|5994.32|10
1608197510000|2020-12-17 09:31:50|6032.34|5994.34|6031.62|5993.62|6032.34|5994.34|6031.62|5993.62|10
1608197520000|2020-12-17 09:32:00|6031.92|5993.92|6033.78|5995.78|6033.78|5995.78|6031.92|5993.92|10
1608197530000|2020-12-17 09:32:10|6033.95|5995.95|6037.88|5999.88|6037.88|5999.88|6033.95|5995.95|10
1608197540000|2020-12-17 09:32:20|6037.83|5999.83|6039.57|6001.57|6039.7|6001.7|6037.83|5999.83|10
1608197550000|2020-12-17 09:32:30|6039.3|6001.3|6045.64|6007.64|6045.64|6007.64|6039.3|6001.3|10
1608197560000|2020-12-17 09:32:40|6046.17|6008.17|6049.43|6011.43|6049.43|6011.43|6046.17|6008.17|10
1608197570000|2020-12-17 09:32:50|6048.96|6010.96|6050.98|6012.98|6051.13|6013.13|6048.96|6010.96|9
1608197580000|2020-12-17 09:33:00|6051.25|6013.25|6053.17|6015.17|6053.37|6015.37|6051.25|6013.25|10
1608197590000|2020-12-17 09:33:10|6052.76|6014.76|6057.03|6019.03|6057.03|6019.03|6052.76|6014.76|9
1608197600000|2020-12-17 09:33:20|6057.46|6019.46|6060.05|6022.05|6060.28|6022.28|6057.46|6019.46|10
1608197610000|2020-12-17 09:33:30|6060.3|6022.3|6062.08|6024.08|6062.69|6024.69|6060.3|6022.3|10
1608197620000|2020-12-17 09:33:40|6062.26|6024.26|6065.59|6027.59|6065.59|6027.59|6062.26|6024.26|10
1608197630000|2020-12-17 09:33:50|6065.63|6027.63|6068.51|6030.51|6068.51|6030.51|6065.17|6027.17|10
1608197640000|2020-12-17 09:34:00|6069.49|6031.49|6070.41|6032.41|6070.66|6032.66|6069.49|6031.49|10
1608197650000|2020-12-17 09:34:10|6070.12|6032.12|6070.1|6032.1|6070.12|6032.12|6069.39|6031.39|10
1608197660000|2020-12-17 09:34:20|6070.27|6032.27|6070.87|6032.87|6070.87|6032.87|6070.27|6032.27|10
1608197670000|2020-12-17 09:34:30|6071.05|6033.05|6071.18|6033.18|6071.49|6033.49|6071.05|6033.05|9
1608197680000|2020-12-17 09:34:40|6071.33|6033.33|6070.25|6032.25|6071.5|6033.5|6070.25|6032.25|10
1608197690000|2020-12-17 09:34:50|6070.16|6032.16|6070.87|6032.87|6071.19|6033.19|6070.16|6032.16|10
1608197700000|2020-12-17 09:35:00|6071.07|6033.07|6071.2|6033.2|6072.67|6034.67|6070.25|6032.25|10
1608197710000|2020-12-17 09:35:10|6072.07|6034.07|6068.38|6030.38|6072.13|6034.13|6068.38|6030.38|9
1608197720000|2020-12-17 09:35:20|6067.61|6029.61|6065.96|6027.96|6067.61|6029.61|6065.52|6027.52|10
1608197730000|2020-12-17 09:35:30|6065.46|6027.46|6062.61|6024.61|6065.46|6027.46|6062.61|6024.61|10
1608197740000|2020-12-17 09:35:40|6062.38|6024.38|6060.74|6022.74|6062.38|6024.38|6060.4|6022.4|10
1608197750000|2020-12-17 09:35:50|6060.84|6022.84|6058.49|6020.49|6060.84|6022.84|6058.35|6020.35|10
1608197760000|2020-12-17 09:36:00|6057.97|6019.97|6058.09|6020.09|6058.12|6020.12|6057.46|6019.46|10
1608197770000|2020-12-17 09:36:10|6058.58|6020.58|6064.54|6026.54|6064.56|6026.56|6058.58|6020.58|10
1608197780000|2020-12-17 09:36:20|6066.23|6028.23|6069.4|6031.4|6069.4|6031.4|6066.23|6028.23|10
1608197790000|2020-12-17 09:36:30|6069.3|6031.3|6071.03|6033.03|6071.03|6033.03|6069.3|6031.3|10
1608197800000|2020-12-17 09:36:40|6071.15|6033.15|6070.13|6032.13|6071.15|6033.15|6070.13|6032.13|10
1608197810000|2020-12-17 09:36:50|6070.17|6032.17|6068.41|6030.41|6070.23|6032.23|6068.41|6030.41|10
1608197820000|2020-12-17 09:37:00|6068.23|6030.23|6065.55|6027.55|6068.23|6030.23|6065.48|6027.48|10
1608197830000|2020-12-17 09:37:10|6065.33|6027.33|6065.75|6027.75|6066.06|6028.06|6064.89|6026.89|10
1608197840000|2020-12-17 09:37:20|6065.73|6027.73|6062.23|6024.23|6065.73|6027.73|6062.23|6024.23|10
1608197850000|2020-12-17 09:37:30|6062.13|6024.13|6061.19|6023.19|6062.13|6024.13|6060.48|6022.48|10
1608197860000|2020-12-17 09:37:40|6061.59|6023.59|6064.23|6026.23|6064.28|6026.28|6061.53|6023.53|10
1608197870000|2020-12-17 09:37:50|6064.04|6026.04|6066.07|6028.07|6066.53|6028.53|6064.04|6026.04|10
1608197880000|2020-12-17 09:38:00|6066.54|6028.54|6068.46|6030.46|6068.66|6030.66|6066.54|6028.54|9
1608197890000|2020-12-17 09:38:10|6068.2|6030.2|6068.04|6030.04|6068.64|6030.64|6066.87|6028.87|10
1608197900000|2020-12-17 09:38:20|6068.43|6030.43|6068.24|6030.24|6068.56|6030.56|6068.17|6030.17|10
1608197910000|2020-12-17 09:38:30|6068.12|6030.12|6069.47|6031.47|6069.47|6031.47|6067.35|6029.35|10
1608197920000|2020-12-17 09:38:40|6070.53|6032.53|6069.93|6031.93|6071.84|6033.84|6069.59|6031.59|10
1608197930000|2020-12-17 09:38:50|6070.1|6032.1|6070.43|6032.43|6070.5|6032.5|6069.71|6031.71|10
1608197940000|2020-12-17 09:39:00|6070.55|6032.55|6077.06|6039.06|6077.06|6039.06|6070.55|6032.55|9
1608197950000|2020-12-17 09:39:10|6077.1|6039.1|6071.11|6033.11|6077.37|6039.37|6071.11|6033.11|10
1608197960000|2020-12-17 09:39:20|6070.59|6032.59|6069.12|6031.12|6070.59|6032.59|6069.1|6031.1|9
1608197970000|2020-12-17 09:39:30|6069.07|6031.07|6068.07|6030.07|6069.08|6031.08|6067.7|6029.7|10
1608197980000|2020-12-17 09:39:40|6068.22|6030.22|6070.04|6032.04|6070.04|6032.04|6067.99|6029.99|9
1608197990000|2020-12-17 09:39:50|6070.25|6032.25|6069.82|6031.82|6070.25|6032.25|6067.08|6029.08|10
1608198000000|2020-12-17 09:40:00|6069.88|6031.88|6069.04|6031.04|6071.46|6033.46|6069.04|6031.04|10
1608198010000|2020-12-17 09:40:10|6069.92|6031.92|6071.56|6033.56|6072.46|6034.46|6069.36|6031.36|10
1608198020000|2020-12-17 09:40:20|6071.41|6033.41|6072.7|6034.7|6072.96|6034.96|6071.23|6033.23|10
1608198030000|2020-12-17 09:40:30|6072.62|6034.62|6074.27|6036.27|6074.98|6036.98|6072.04|6034.04|10
1608198040000|2020-12-17 09:40:40|6075.42|6037.42|6074.75|6036.75|6075.42|6037.42|6072.52|6034.52|10
1608198050000|2020-12-17 09:40:50|6074.51|6036.51|6057.88|6019.88|6074.51|6036.51|6057.88|6019.88|10
1608198060000|2020-12-17 09:41:00|6057.5|6019.5|6053.88|6015.88|6057.5|6019.5|6053.88|6015.88|10
1608198070000|2020-12-17 09:41:10|6054.07|6016.07|6048.07|6010.07|6054.07|6016.07|6048.07|6010.07|10
1608198080000|2020-12-17 09:41:20|6048.64|6010.64|6048.77|6010.77|6048.77|6010.77|6045.48|6007.48|10
1608198090000|2020-12-17 09:41:30|6049.41|6011.41|6048.57|6010.57|6049.41|6011.41|6047.69|6009.69|10
1608198100000|2020-12-17 09:41:40|6049.7|6011.7|6044.71|6006.71|6049.7|6011.7|6044.71|6006.71|10
1608198110000|2020-12-17 09:41:50|6045.1|6007.1|6041.38|6003.38|6045.1|6007.1|6041.38|6003.38|10
1608198120000|2020-12-17 09:42:00|6041.72|6003.72|6040.38|6002.38|6043.47|6005.47|6039.21|6001.21|10
1608198130000|2020-12-17 09:42:10|6038.74|6000.74|6035.69|5997.69|6040.59|6002.59|6035.69|5997.69|10
1608198140000|2020-12-17 09:42:20|6035.64|5997.64|6036.2|5998.2|6036.7|5998.7|6034.75|5996.75|10
1608198150000|2020-12-17 09:42:30|6036.21|5998.21|6033.28|5995.28|6037.05|5999.05|6033.28|5995.28|10
1608198160000|2020-12-17 09:42:40|6032.94|5994.94|6035.88|5997.88|6036.35|5998.35|6031.99|5993.99|10
1608198170000|2020-12-17 09:42:50|6035.87|5997.87|6035.54|5997.54|6035.89|5997.89|6034.55|5996.55|10
1608198180000|2020-12-17 09:43:00|6035.09|5997.09|6035.52|5997.52|6036.96|5998.96|6035.09|5997.09|10
1608198190000|2020-12-17 09:43:10|6036.01|5998.01|6042.62|6004.62|6042.62|6004.62|6036.01|5998.01|10
1608198200000|2020-12-17 09:43:20|6042.44|6004.44|6041.2|6003.2|6043.54|6005.54|6041.2|6003.2|10
1608198210000|2020-12-17 09:43:30|6040.99|6002.99|6043.22|6005.22|6043.22|6005.22|6040.43|6002.43|10
1608198220000|2020-12-17 09:43:40|6042.14|6004.14|6043.3|6005.3|6043.75|6005.75|6042.14|6004.14|10
1608198230000|2020-12-17 09:43:50|6044.59|6006.59|6053.01|6015.01|6053.01|6015.01|6044.59|6006.59|9
1608198240000|2020-12-17 09:44:00|6053.24|6015.24|6051.43|6013.43|6057.87|6019.87|6051.43|6013.43|10
1608198250000|2020-12-17 09:44:10|6051.09|6013.09|6048.81|6010.81|6053.41|6015.41|6046.56|6008.56|10
1608198260000|2020-12-17 09:44:20|6048.41|6010.41|6038.63|6000.63|6048.41|6010.41|6037.8|5999.8|10
1608198270000|2020-12-17 09:44:30|6038.98|6000.98|6034.51|5996.51|6038.98|6000.98|6034.51|5996.51|10
1608198280000|2020-12-17 09:44:40|6033.79|5995.79|6028.38|5990.38|6034.34|5996.34|6028.38|5990.38|10
1608198290000|2020-12-17 09:44:50|6023.66|5985.66|6014.84|5976.84|6023.66|5985.66|6014.84|5976.84|10
1608198300000|2020-12-17 09:45:00|6015.98|5977.98|6014.66|5976.66|6016.26|5978.26|6013.24|5975.24|10
1608198310000|2020-12-17 09:45:10|6011.55|5973.55|6009.5|5971.5|6015.97|5977.97|6009.5|5971.5|10
1608198320000|2020-12-17 09:45:20|6008.98|5970.98|6010.68|5972.68|6012.36|5974.36|6008.98|5970.98|10
1608198330000|2020-12-17 09:45:30|6007.11|5969.11|6001.75|5963.75|6007.11|5969.11|6001.75|5963.75|10
1608198340000|2020-12-17 09:45:40|6002.83|5964.83|5999.08|5961.08|6002.83|5964.83|5995.27|5957.27|10
1608198350000|2020-12-17 09:45:50|5998.89|5960.89|5994.18|5956.18|5998.89|5960.89|5994|5956|10
1608198360000|2020-12-17 09:46:00|5990.47|5952.47|5987.13|5949.13|5990.47|5952.47|5985.6|5947.6|10
1608198370000|2020-12-17 09:46:10|5987.48|5949.48|5988.97|5950.97|5988.97|5950.97|5987.23|5949.23|10
1608198380000|2020-12-17 09:46:20|5988.95|5950.95|5989.46|5951.46|5989.56|5951.56|5988.95|5950.95|10
1608198390000|2020-12-17 09:46:30|5989.63|5951.63|5990.58|5952.58|5990.58|5952.58|5989.33|5951.33|10
1608198400000|2020-12-17 09:46:40|5990.57|5952.57|5990.28|5952.28|5991.04|5953.04|5989.84|5951.84|10
1608198410000|2020-12-17 09:46:50|5989.9|5951.9|5988.47|5950.47|5989.9|5951.9|5988.47|5950.47|10
1608198420000|2020-12-17 09:47:00|5988.81|5950.81|5986.76|5948.76|5988.97|5950.97|5986.76|5948.76|9
1608198430000|2020-12-17 09:47:10|5987.73|5949.73|5986.3|5948.3|5987.73|5949.73|5984.52|5946.52|10
1608198440000|2020-12-17 09:47:20|5985.91|5947.91|5986.73|5948.73|5987.21|5949.21|5984.76|5946.76|10
1608198450000|2020-12-17 09:47:30|5986.61|5948.61|5981.6|5943.6|5987.09|5949.09|5981.6|5943.6|10
1608198460000|2020-12-17 09:47:40|5981.68|5943.68|5982.05|5944.05|5982.05|5944.05|5981.1|5943.1|9
1608198470000|2020-12-17 09:47:50|5981.68|5943.68|5980.02|5942.02|5981.83|5943.83|5979.35|5941.35|10
1608198480000|2020-12-17 09:48:00|5979.93|5941.93|5979.45|5941.45|5980.46|5942.46|5979.27|5941.27|10
1608198490000|2020-12-17 09:48:10|5978.81|5940.81|5973.87|5935.87|5978.81|5940.81|5973.87|5935.87|10
1608198500000|2020-12-17 09:48:20|5974.44|5936.44|5965.24|5927.24|5974.44|5936.44|5962.18|5924.18|10
1608198510000|2020-12-17 09:48:30|5966.53|5928.53|5970.26|5932.26|5970.26|5932.26|5965.79|5927.79|10
1608198520000|2020-12-17 09:48:40|5970.07|5932.07|5977.43|5939.43|5977.43|5939.43|5970.07|5932.07|9
1608198530000|2020-12-17 09:48:50|5977.94|5939.94|5982.26|5944.26|5982.3|5944.3|5977.94|5939.94|10
1608198540000|2020-12-17 09:49:00|5981.85|5943.85|5981.45|5943.45|5982.31|5944.31|5981.14|5943.14|10
1608198550000|2020-12-17 09:49:10|5982.35|5944.35|5981.69|5943.69|5982.38|5944.38|5980.46|5942.46|9
1608198560000|2020-12-17 09:49:20|5981.82|5943.82|5985.95|5947.95|5986.17|5948.17|5981.82|5943.82|10
1608198570000|2020-12-17 09:49:30|5986.25|5948.25|5986.16|5948.16|5986.41|5948.41|5985.32|5947.32|10
1608198580000|2020-12-17 09:49:40|5986.4|5948.4|5984.99|5946.99|5987.11|5949.11|5984.99|5946.99|10
1608198590000|2020-12-17 09:49:50|5985.51|5947.51|5985.82|5947.82|5986.2|5948.2|5985.11|5947.11|10
1608198600000|2020-12-17 09:50:00|5985.81|5947.81|5984.87|5946.87|5985.82|5947.82|5984.87|5946.87|10
1608198610000|2020-12-17 09:50:10|5984.88|5946.88|5984.62|5946.62|5985.67|5947.67|5984.32|5946.32|10
1608198620000|2020-12-17 09:50:20|5984.46|5946.46|5984.86|5946.86|5984.86|5946.86|5984.26|5946.26|10
1608198630000|2020-12-17 09:50:30|5984.77|5946.77|5985.95|5947.95|5985.95|5947.95|5984.77|5946.77|10
1608198640000|2020-12-17 09:50:40|5986.1|5948.1|5987.72|5949.72|5987.72|5949.72|5986.1|5948.1|10
1608198650000|2020-12-17 09:50:50|5987.75|5949.75|5990.49|5952.49|5990.84|5952.84|5987.67|5949.67|10
1608198660000|2020-12-17 09:51:00|5992.82|5954.82|5996.48|5958.48|5996.48|5958.48|5992.82|5954.82|10
1608198670000|2020-12-17 09:51:10|5996.73|5958.73|5998.94|5960.94|5999.03|5961.03|5996.73|5958.73|10
1608198680000|2020-12-17 09:51:20|5998.17|5960.17|5995.27|5957.27|5998.17|5960.17|5995.27|5957.27|10
1608198690000|2020-12-17 09:51:30|5995.45|5957.45|5992.79|5954.79|5995.45|5957.45|5992.65|5954.65|10
1608198700000|2020-12-17 09:51:40|5992.67|5954.67|5990.73|5952.73|5992.67|5954.67|5990.73|5952.73|10
1608198710000|2020-12-17 09:51:50|5990.64|5952.64|5987.83|5949.83|5990.67|5952.67|5986.74|5948.74|10
1608198720000|2020-12-17 09:52:00|5987.98|5949.98|5985.36|5947.36|5987.98|5949.98|5985.36|5947.36|10
1608198730000|2020-12-17 09:52:10|5985.49|5947.49|5987.33|5949.33|5987.4|5949.4|5985.02|5947.02|10
1608198740000|2020-12-17 09:52:20|5988.46|5950.46|5991.11|5953.11|5991.35|5953.35|5988.46|5950.46|10
1608198750000|2020-12-17 09:52:30|5991.34|5953.34|5991.16|5953.16|5992.44|5954.44|5991.16|5953.16|10
1608198760000|2020-12-17 09:52:40|5991.45|5953.45|5986.27|5948.27|5991.45|5953.45|5986.27|5948.27|10
1608198770000|2020-12-17 09:52:50|5986.49|5948.49|5986.29|5948.29|5986.49|5948.49|5985.65|5947.65|10
1608198780000|2020-12-17 09:53:00|5985.69|5947.69|5987.88|5949.88|5987.88|5949.88|5985.69|5947.69|10
1608198790000|2020-12-17 09:53:10|5987.89|5949.89|5988.66|5950.66|5988.92|5950.92|5987.63|5949.63|10
1608198800000|2020-12-17 09:53:20|5988.69|5950.69|5987.76|5949.76|5988.94|5950.94|5987.65|5949.65|10
1608198810000|2020-12-17 09:53:30|5987.84|5949.84|5988.7|5950.7|5988.7|5950.7|5987.84|5949.84|10
1608198820000|2020-12-17 09:53:40|5988.77|5950.77|5988.22|5950.22|5989.19|5951.19|5987.83|5949.83|10
1608198830000|2020-12-17 09:53:50|5988.56|5950.56|5986.39|5948.39|5989.12|5951.12|5986.03|5948.03|10
1608198840000|2020-12-17 09:54:00|5986.77|5948.77|5986.07|5948.07|5987.11|5949.11|5985.92|5947.92|9
1608198850000|2020-12-17 09:54:10|5985.95|5947.95|5989.51|5951.51|5989.51|5951.51|5985.95|5947.95|10
1608198860000|2020-12-17 09:54:20|5990.14|5952.14|5995.88|5957.88|5995.88|5957.88|5990.14|5952.14|10
1608198870000|2020-12-17 09:54:30|5996.01|5958.01|5999.29|5961.29|5999.29|5961.29|5996.01|5958.01|10
1608198880000|2020-12-17 09:54:40|5999.11|5961.11|6000.26|5962.26|6000.31|5962.31|5999.11|5961.11|10
1608198890000|2020-12-17 09:54:50|5999.73|5961.73|6000.25|5962.25|6000.54|5962.54|5999.07|5961.07|10
1608198900000|2020-12-17 09:55:00|5999.77|5961.77|6001.34|5963.34|6002.25|5964.25|5999.49|5961.49|10
1608198910000|2020-12-17 09:55:10|6001.71|5963.71|6005.99|5967.99|6005.99|5967.99|6001.71|5963.71|10
1608198920000|2020-12-17 09:55:20|6006.53|5968.53|6009.93|5971.93|6009.93|5971.93|6006.38|5968.38|10
1608198930000|2020-12-17 09:55:30|6010.55|5972.55|6014.26|5976.26|6014.26|5976.26|6010.52|5972.52|9
1608198940000|2020-12-17 09:55:40|6014.83|5976.83|6018.53|5980.53|6018.53|5980.53|6013.9|5975.9|10
1608198950000|2020-12-17 09:55:50|6018.66|5980.66|6017.51|5979.51|6018.66|5980.66|6016.72|5978.72|10
1608198960000|2020-12-17 09:56:00|6017.41|5979.41|6020.51|5982.51|6020.76|5982.76|6017.41|5979.41|10
1608198970000|2020-12-17 09:56:10|6020.41|5982.41|6023.87|5985.87|6024.01|5986.01|6020.41|5982.41|10
1608198980000|2020-12-17 09:56:20|6024.01|5986.01|6020.26|5982.26|6024.01|5986.01|6020.26|5982.26|10
1608198990000|2020-12-17 09:56:30|6019.75|5981.75|6020.01|5982.01|6020.01|5982.01|6018.46|5980.46|10
1608199000000|2020-12-17 09:56:40|6020.74|5982.74|6021.12|5983.12|6021.83|5983.83|6020.74|5982.74|9
1608199010000|2020-12-17 09:56:50|6020.99|5982.99|6021.23|5983.23|6021.23|5983.23|6019.64|5981.64|10
1608199020000|2020-12-17 09:57:00|6021.04|5983.04|6019.21|5981.21|6021.04|5983.04|6018.82|5980.82|10
1608199030000|2020-12-17 09:57:10|6019.74|5981.74|6021.08|5983.08|6021.11|5983.11|6018.94|5980.94|10
1608199040000|2020-12-17 09:57:20|6021.41|5983.41|6023.13|5985.13|6023.2|5985.2|6021.41|5983.41|10
1608199050000|2020-12-17 09:57:30|6022.8|5984.8|6021.26|5983.26|6022.97|5984.97|6021.26|5983.26|10
1608199060000|2020-12-17 09:57:40|6020.91|5982.91|6024.83|5986.83|6024.99|5986.99|6020.91|5982.91|10
1608199070000|2020-12-17 09:57:50|6024.91|5986.91|6025.98|5987.98|6026.05|5988.05|6024.91|5986.91|10
1608199080000|2020-12-17 09:58:00|6026.44|5988.44|6025.41|5987.41|6026.63|5988.63|6025.28|5987.28|9
1608199090000|2020-12-17 09:58:10|6025.05|5987.05|6027.08|5989.08|6027.7|5989.7|6024.88|5986.88|10
1608199100000|2020-12-17 09:58:20|6027.54|5989.54|6026.45|5988.45|6027.89|5989.89|6026.14|5988.14|10
1608199110000|2020-12-17 09:58:30|6026.51|5988.51|6027.03|5989.03|6027.52|5989.52|6026.51|5988.51|10
1608199120000|2020-12-17 09:58:40|6026.74|5988.74|6027.22|5989.22|6027.22|5989.22|6026.71|5988.71|10
1608199130000|2020-12-17 09:58:50|6027.16|5989.16|6028.28|5990.28|6028.34|5990.34|6026.98|5988.98|9
1608199140000|2020-12-17 09:59:00|6028.48|5990.48|6027.62|5989.62|6028.48|5990.48|6027.6|5989.6|10
1608199150000|2020-12-17 09:59:10|6027.99|5989.99|6027.19|5989.19|6027.99|5989.99|6026.84|5988.84|10
1608199160000|2020-12-17 09:59:20|6026.92|5988.92|6031.26|5993.26|6031.26|5993.26|6026.92|5988.92|10
1608199170000|2020-12-17 09:59:30|6031.51|5993.51|6033.12|5995.12|6033.23|5995.23|6031.51|5993.51|9
1608199180000|2020-12-17 09:59:40|6033.07|5995.07|6035.37|5997.37|6035.37|5997.37|6032.99|5994.99|10
1608199190000|2020-12-17 09:59:50|6035.62|5997.62|6036.46|5998.46|6036.54|5998.54|6035.62|5997.62|9
1608199200000|2020-12-17 10:00:00|6036.19|5998.19|6038.26|6000.26|6038.26|6000.26|6036.13|5998.13|10
1608199210000|2020-12-17 10:00:10|6038.57|6000.57|6042.6|6004.6|6042.6|6004.6|6038.53|6000.53|10
1608199220000|2020-12-17 10:00:20|6042.8|6004.8|6048.66|6010.66|6048.66|6010.66|6042.8|6004.8|10
1608199230000|2020-12-17 10:00:30|6049.24|6011.24|6049.51|6011.51|6049.74|6011.74|6049.11|6011.11|10
1608199240000|2020-12-17 10:00:40|6049.71|6011.71|6052.4|6014.4|6052.4|6014.4|6049.71|6011.71|10
1608199250000|2020-12-17 10:00:50|6053.03|6015.03|6055.8|6017.8|6055.8|6017.8|6053.03|6015.03|10
1608199260000|2020-12-17 10:01:00|6055.52|6017.52|6053.68|6015.68|6055.52|6017.52|6053.39|6015.39|10
1608199270000|2020-12-17 10:01:10|6053.66|6015.66|6057.07|6019.07|6057.07|6019.07|6053.3|6015.3|10
1608199280000|2020-12-17 10:01:20|6057.27|6019.27|6062.99|6024.99|6062.99|6024.99|6057.27|6019.27|10
1608199290000|2020-12-17 10:01:30|6063.46|6025.46|6066.43|6028.43|6066.46|6028.46|6063.28|6025.28|10
1608199300000|2020-12-17 10:01:40|6067.24|6029.24|6065.7|6027.7|6068.77|6030.77|6065.7|6027.7|10
1608199310000|2020-12-17 10:01:50|6065.06|6027.06|6062.14|6024.14|6065.06|6027.06|6062.14|6024.14|10
1608199320000|2020-12-17 10:02:00|6062.75|6024.75|6065.94|6027.94|6065.94|6027.94|6062.75|6024.75|10
1608199330000|2020-12-17 10:02:10|6066.4|6028.4|6066.72|6028.72|6066.98|6028.98|6066.2|6028.2|10
1608199340000|2020-12-17 10:02:20|6066.81|6028.81|6066.31|6028.31|6067.8|6029.8|6066.31|6028.31|10
1608199350000|2020-12-17 10:02:30|6065.09|6027.09|6068.93|6030.93|6068.93|6030.93|6065.08|6027.08|10
1608199360000|2020-12-17 10:02:40|6069.53|6031.53|6072.17|6034.17|6072.17|6034.17|6069.53|6031.53|10
1608199370000|2020-12-17 10:02:50|6071.96|6033.96|6074.43|6036.43|6074.43|6036.43|6071.96|6033.96|10
1608199380000|2020-12-17 10:03:00|6074.78|6036.78|6076|6038|6076.09|6038.09|6074.78|6036.78|9
1608199390000|2020-12-17 10:03:10|6076.28|6038.28|6073.11|6035.11|6076.28|6038.28|6073.11|6035.11|10
1608199400000|2020-12-17 10:03:20|6073|6035|6075.44|6037.44|6075.52|6037.52|6073|6035|10
1608199410000|2020-12-17 10:03:30|6075.94|6037.94|6076.66|6038.66|6076.7|6038.7|6075.94|6037.94|10
1608199420000|2020-12-17 10:03:40|6077.69|6039.69|6079.77|6041.77|6079.77|6041.77|6077.69|6039.69|10
1608199430000|2020-12-17 10:03:50|6079.82|6041.82|6083.54|6045.54|6083.54|6045.54|6079.7|6041.7|10
1608199440000|2020-12-17 10:04:00|6083.63|6045.63|6083.46|6045.46|6083.83|6045.83|6083.08|6045.08|9
1608199450000|2020-12-17 10:04:10|6083.94|6045.94|6087.36|6049.36|6087.36|6049.36|6083.67|6045.67|10
1608199460000|2020-12-17 10:04:20|6087.44|6049.44|6087.35|6049.35|6087.45|6049.45|6085.84|6047.84|10
1608199470000|2020-12-17 10:04:30|6086.44|6048.44|6090.58|6052.58|6090.58|6052.58|6086.44|6048.44|10
1608199480000|2020-12-17 10:04:40|6090.31|6052.31|6089.47|6051.47|6090.64|6052.64|6089.24|6051.24|10
1608199490000|2020-12-17 10:04:50|6089.84|6051.84|6089.09|6051.09|6091.05|6053.05|6089.08|6051.08|10
1608199500000|2020-12-17 10:05:00|6089.5|6051.5|6089.98|6051.98|6091.15|6053.15|6089.5|6051.5|10
1608199510000|2020-12-17 10:05:10|6090.2|6052.2|6088.78|6050.78|6090.2|6052.2|6086.46|6048.46|10
1608199520000|2020-12-17 10:05:20|6088.38|6050.38|6090.39|6052.39|6090.48|6052.48|6087.94|6049.94|9
1608199530000|2020-12-17 10:05:30|6091.02|6053.02|6089.46|6051.46|6091.02|6053.02|6089.46|6051.46|10
1608199540000|2020-12-17 10:05:40|6089.35|6051.35|6089.81|6051.81|6089.81|6051.81|6087.71|6049.71|10
1608199550000|2020-12-17 10:05:50|6089.75|6051.75|6087.3|6049.3|6089.88|6051.88|6087.3|6049.3|10
1608199560000|2020-12-17 10:06:00|6087.23|6049.23|6079.42|6041.42|6087.23|6049.23|6079.42|6041.42|10
1608199570000|2020-12-17 10:06:10|6079.16|6041.16|6079.29|6041.29|6079.29|6041.29|6077.79|6039.79|10
1608199580000|2020-12-17 10:06:20|6078.9|6040.9|6085.35|6047.35|6085.35|6047.35|6078.9|6040.9|10
1608199590000|2020-12-17 10:06:30|6085.91|6047.91|6088.05|6050.05|6088.05|6050.05|6085.91|6047.91|9
1608199600000|2020-12-17 10:06:40|6088.17|6050.17|6092.24|6054.24|6092.24|6054.24|6088.17|6050.17|10
1608199610000|2020-12-17 10:06:50|6092.86|6054.86|6096.77|6058.77|6096.77|6058.77|6092.86|6054.86|10
1608199620000|2020-12-17 10:07:00|6096.78|6058.78|6101.78|6063.78|6101.78|6063.78|6096.78|6058.78|10
1608199630000|2020-12-17 10:07:10|6102.15|6064.15|6102.6|6064.6|6102.6|6064.6|6101.79|6063.79|10
1608199640000|2020-12-17 10:07:20|6102.41|6064.41|6107.12|6069.12|6107.12|6069.12|6102.41|6064.41|10
1608199650000|2020-12-17 10:07:30|6107.35|6069.35|6109.57|6071.57|6109.57|6071.57|6107.35|6069.35|10
1608199660000|2020-12-17 10:07:40|6109.84|6071.84|6111.03|6073.03|6112.24|6074.24|6109.84|6071.84|10
1608199670000|2020-12-17 10:07:50|6109.89|6071.89|6110.01|6072.01|6111.13|6073.13|6109.89|6071.89|10
1608199680000|2020-12-17 10:08:00|6109.96|6071.96|6109.04|6071.04|6110.34|6072.34|6108.27|6070.27|9
1608199690000|2020-12-17 10:08:10|6110.02|6072.02|6111.75|6073.75|6111.85|6073.85|6110.02|6072.02|10
1608199700000|2020-12-17 10:08:20|6112.12|6074.12|6116.32|6078.32|6116.32|6078.32|6112.12|6074.12|10
1608199710000|2020-12-17 10:08:30|6116.72|6078.72|6121.6|6083.6|6121.6|6083.6|6116.72|6078.72|10
1608199720000|2020-12-17 10:08:40|6121.67|6083.67|6126|6088|6126|6088|6121.67|6083.67|10
1608199730000|2020-12-17 10:08:50|6126.24|6088.24|6129.53|6091.53|6129.83|6091.83|6126.24|6088.24|9
1608199740000|2020-12-17 10:09:00|6129.61|6091.61|6129.54|6091.54|6130.01|6092.01|6129.37|6091.37|10
1608199750000|2020-12-17 10:09:10|6129.95|6091.95|6136.28|6098.28|6136.28|6098.28|6129.95|6091.95|10
1608199760000|2020-12-17 10:09:20|6136.5|6098.5|6139.24|6101.24|6139.24|6101.24|6133.1|6095.1|10
1608199770000|2020-12-17 10:09:30|6138.22|6100.22|6139.13|6101.13|6139.62|6101.62|6138.22|6100.22|10
1608199780000|2020-12-17 10:09:40|6139.17|6101.17|6144.1|6106.1|6144.1|6106.1|6139.1|6101.1|10
1608199790000|2020-12-17 10:09:50|6144.48|6106.48|6144.56|6106.56|6145.32|6107.32|6143.56|6105.56|10
1608199800000|2020-12-17 10:10:00|6143.84|6105.84|6143.75|6105.75|6144.59|6106.59|6143.75|6105.75|10
1608199810000|2020-12-17 10:10:10|6143.59|6105.59|6144.79|6106.79|6144.79|6106.79|6143.59|6105.59|10
1608199820000|2020-12-17 10:10:20|6145.02|6107.02|6144.7|6106.7|6146.09|6108.09|6144.7|6106.7|10
1608199830000|2020-12-17 10:10:30|6145.21|6107.21|6146.33|6108.33|6146.73|6108.73|6144.9|6106.9|10
1608199840000|2020-12-17 10:10:40|6146.8|6108.8|6149.53|6111.53|6149.53|6111.53|6146.8|6108.8|10
1608199850000|2020-12-17 10:10:50|6149.95|6111.95|6152.71|6114.71|6152.71|6114.71|6149.95|6111.95|10
1608199860000|2020-12-17 10:11:00|6152.3|6114.3|6152.82|6114.82|6153.22|6115.22|6152.05|6114.05|9
1608199870000|2020-12-17 10:11:10|6152.44|6114.44|6148.59|6110.59|6152.44|6114.44|6148.59|6110.59|10
1608199880000|2020-12-17 10:11:20|6148.51|6110.51|6145.7|6107.7|6148.51|6110.51|6145.22|6107.22|10
1608199890000|2020-12-17 10:11:30|6145.5|6107.5|6138.35|6100.35|6145.5|6107.5|6138.35|6100.35|10
1608199900000|2020-12-17 10:11:40|6137.28|6099.28|6134.76|6096.76|6138.04|6100.04|6134.26|6096.26|10
1608199910000|2020-12-17 10:11:50|6134|6096|6129|6091|6134|6096|6129|6091|10
1608199920000|2020-12-17 10:12:00|6127.92|6089.92|6121.01|6083.01|6127.92|6089.92|6121.01|6083.01|10
1608199930000|2020-12-17 10:12:10|6120.8|6082.8|6118.78|6080.78|6120.8|6082.8|6117.44|6079.44|10
1608199940000|2020-12-17 10:12:20|6120.42|6082.42|6112.93|6074.93|6120.42|6082.42|6110.89|6072.89|10
1608199950000|2020-12-17 10:12:30|6113.09|6075.09|6118.51|6080.51|6118.59|6080.59|6113.09|6075.09|10
1608199960000|2020-12-17 10:12:40|6118.53|6080.53|6122.47|6084.47|6122.47|6084.47|6118.53|6080.53|10
1608199970000|2020-12-17 10:12:50|6122.93|6084.93|6126.19|6088.19|6126.53|6088.53|6122.93|6084.93|10
1608199980000|2020-12-17 10:13:00|6126.3|6088.3|6123.68|6085.68|6126.3|6088.3|6123.45|6085.45|10
1608199990000|2020-12-17 10:13:10|6123.61|6085.61|6127.06|6089.06|6127.06|6089.06|6123.61|6085.61|10
1608200000000|2020-12-17 10:13:20|6129.07|6091.07|6129.65|6091.65|6129.65|6091.65|6128.8|6090.8|10
1608200010000|2020-12-17 10:13:30|6129.82|6091.82|6132.19|6094.19|6132.19|6094.19|6129.82|6091.82|10
1608200020000|2020-12-17 10:13:40|6133.42|6095.42|6133.59|6095.59|6133.83|6095.83|6133.25|6095.25|10
1608200030000|2020-12-17 10:13:50|6134.05|6096.05|6137.74|6099.74|6137.74|6099.74|6134.05|6096.05|10
1608200040000|2020-12-17 10:14:00|6137.73|6099.73|6145.46|6107.46|6145.46|6107.46|6137.73|6099.73|10
1608200050000|2020-12-17 10:14:10|6145.89|6107.89|6149.81|6111.81|6149.81|6111.81|6145.89|6107.89|10
1608200060000|2020-12-17 10:14:20|6149.94|6111.94|6150.44|6112.44|6150.44|6112.44|6149.94|6111.94|9
1608200070000|2020-12-17 10:14:30|6150.64|6112.64|6151.41|6113.41|6151.58|6113.58|6150.57|6112.57|10
1608200080000|2020-12-17 10:14:40|6151.5|6113.5|6154.89|6116.89|6155.5|6117.5|6151.5|6113.5|10
1608200090000|2020-12-17 10:14:50|6154.03|6116.03|6158.07|6120.07|6158.96|6120.96|6154.03|6116.03|10
1608200100000|2020-12-17 10:15:00|6158.08|6120.08|6157.83|6119.83|6158.08|6120.08|6156.36|6118.36|10
1608200110000|2020-12-17 10:15:10|6158.78|6120.78|6165.27|6127.27|6165.27|6127.27|6158.78|6120.78|10
1608200120000|2020-12-17 10:15:20|6164.77|6126.77|6169.89|6131.89|6169.89|6131.89|6164.77|6126.77|10
1608200130000|2020-12-17 10:15:30|6168.42|6130.42|6170.66|6132.66|6170.66|6132.66|6166.95|6128.95|10
1608200140000|2020-12-17 10:15:40|6171.99|6133.99|6162.23|6124.23|6172.57|6134.57|6162.23|6124.23|10
1608200150000|2020-12-17 10:15:50|6161.91|6123.91|6160.81|6122.81|6161.91|6123.91|6160.35|6122.35|9
1608200160000|2020-12-17 10:16:00|6161.19|6123.19|6164.63|6126.63|6164.63|6126.63|6160.91|6122.91|10
1608200170000|2020-12-17 10:16:10|6164.88|6126.88|6167.51|6129.51|6167.83|6129.83|6164.88|6126.88|10
1608200180000|2020-12-17 10:16:20|6167.45|6129.45|6168.93|6130.93|6168.93|6130.93|6166.98|6128.98|10
1608200190000|2020-12-17 10:16:30|6168.83|6130.83|6173.21|6135.21|6173.21|6135.21|6168.83|6130.83|10
1608200200000|2020-12-17 10:16:40|6173.64|6135.64|6168.46|6130.46|6173.91|6135.91|6168.46|6130.46|10
1608200210000|2020-12-17 10:16:50|6167.97|6129.97|6163.39|6125.39|6167.97|6129.97|6163.19|6125.19|10
1608200220000|2020-12-17 10:17:00|6163.58|6125.58|6161.91|6123.91|6163.58|6125.58|6161.28|6123.28|10
1608200230000|2020-12-17 10:17:10|6162.13|6124.13|6160.57|6122.57|6162.13|6124.13|6159.83|6121.83|9
1608200240000|2020-12-17 10:17:20|6159.05|6121.05|6154.69|6116.69|6159.72|6121.72|6154.26|6116.26|10
1608200250000|2020-12-17 10:17:30|6155.39|6117.39|6154.41|6116.41|6155.57|6117.57|6154.35|6116.35|9
1608200260000|2020-12-17 10:17:40|6154.05|6116.05|6151.53|6113.53|6154.05|6116.05|6151.53|6113.53|10
1608200270000|2020-12-17 10:17:50|6150.26|6112.26|6142.75|6104.75|6150.26|6112.26|6142.55|6104.55|10
1608200280000|2020-12-17 10:18:00|6142.32|6104.32|6142.24|6104.24|6142.32|6104.32|6139.38|6101.38|10
1608200290000|2020-12-17 10:18:10|6142.77|6104.77|6146.37|6108.37|6147.08|6109.08|6142.77|6104.77|10
1608200300000|2020-12-17 10:18:20|6146.53|6108.53|6146.07|6108.07|6146.53|6108.53|6145.63|6107.63|10
1608200310000|2020-12-17 10:18:30|6146.11|6108.11|6151.2|6113.2|6151.2|6113.2|6146.11|6108.11|10
1608200320000|2020-12-17 10:18:40|6151.98|6113.98|6154.1|6116.1|6154.17|6116.17|6151.98|6113.98|10
1608200330000|2020-12-17 10:18:50|6154.06|6116.06|6152.69|6114.69|6154.06|6116.06|6152.46|6114.46|10
1608200340000|2020-12-17 10:19:00|6152.58|6114.58|6149.86|6111.86|6152.91|6114.91|6149.69|6111.69|10
1608200350000|2020-12-17 10:19:10|6149.85|6111.85|6148.77|6110.77|6150.01|6112.01|6148.77|6110.77|9
1608200360000|2020-12-17 10:19:20|6148.48|6110.48|6152.46|6114.46|6152.46|6114.46|6148.48|6110.48|10
1608200370000|2020-12-17 10:19:30|6152.38|6114.38|6153.29|6115.29|6153.4|6115.4|6152.38|6114.38|10
1608200380000|2020-12-17 10:19:40|6153.21|6115.21|6153.82|6115.82|6153.82|6115.82|6152.77|6114.77|10
1608200390000|2020-12-17 10:19:50|6154.61|6116.61|6159.36|6121.36|6159.78|6121.78|6154.61|6116.61|10
1608200400000|2020-12-17 10:20:00|6159.1|6121.1|6163.14|6125.14|6163.14|6125.14|6159.09|6121.09|9
1608200410000|2020-12-17 10:20:10|6163.99|6125.99|6167.78|6129.78|6167.99|6129.99|6163.99|6125.99|10
1608200420000|2020-12-17 10:20:20|6167.75|6129.75|6169.16|6131.16|6169.16|6131.16|6167.65|6129.65|10
1608200430000|2020-12-17 10:20:30|6169.2|6131.2|6168.67|6130.67|6169.54|6131.54|6167.19|6129.19|10
1608200440000|2020-12-17 10:20:40|6168.7|6130.7|6169.74|6131.74|6170.32|6132.32|6168.7|6130.7|10
1608200450000|2020-12-17 10:20:50|6169.22|6131.22|6163.69|6125.69|6169.22|6131.22|6163.69|6125.69|10
1608200460000|2020-12-17 10:21:00|6162.54|6124.54|6163.13|6125.13|6163.13|6125.13|6161.98|6123.98|9
1608200470000|2020-12-17 10:21:10|6163.56|6125.56|6166.22|6128.22|6166.22|6128.22|6163.56|6125.56|10
1608200480000|2020-12-17 10:21:20|6166.19|6128.19|6169.53|6131.53|6169.53|6131.53|6166.19|6128.19|10
1608200490000|2020-12-17 10:21:30|6169.62|6131.62|6166.51|6128.51|6169.62|6131.62|6166.51|6128.51|10
1608200500000|2020-12-17 10:21:40|6165.54|6127.54|6162.09|6124.09|6165.54|6127.54|6162.09|6124.09|9
1608200510000|2020-12-17 10:21:50|6161.69|6123.69|6159.15|6121.15|6161.69|6123.69|6159.07|6121.07|10
1608200520000|2020-12-17 10:22:00|6158.51|6120.51|6159.6|6121.6|6159.6|6121.6|6157.15|6119.15|10
1608200530000|2020-12-17 10:22:10|6160.38|6122.38|6167.67|6129.67|6167.67|6129.67|6160.38|6122.38|10
1608200540000|2020-12-17 10:22:20|6168.07|6130.07|6175.56|6137.56|6175.56|6137.56|6168.07|6130.07|10
1608200550000|2020-12-17 10:22:30|6176.66|6138.66|6179.01|6141.01|6179.01|6141.01|6176.66|6138.66|10
1608200560000|2020-12-17 10:22:40|6179.12|6141.12|6179.73|6141.73|6179.73|6141.73|6179.02|6141.02|10
1608200570000|2020-12-17 10:22:50|6179.67|6141.67|6178.23|6140.23|6180.26|6142.26|6178.23|6140.23|10
1608200580000|2020-12-17 10:23:00|6177.69|6139.69|6178.57|6140.57|6178.57|6140.57|6177.02|6139.02|10
1608200590000|2020-12-17 10:23:10|6178.8|6140.8|6182.84|6144.84|6182.84|6144.84|6178.8|6140.8|10
1608200600000|2020-12-17 10:23:20|6183.2|6145.2|6184.65|6146.65|6184.65|6146.65|6183.14|6145.14|10
1608200610000|2020-12-17 10:23:30|6184.47|6146.47|6186.15|6148.15|6186.15|6148.15|6184.47|6146.47|10
1608200620000|2020-12-17 10:23:40|6186.18|6148.18|6186.65|6148.65|6187.11|6149.11|6186.18|6148.18|10
1608200630000|2020-12-17 10:23:50|6186.27|6148.27|6186.22|6148.22|6186.27|6148.27|6185.44|6147.44|10
1608200640000|2020-12-17 10:24:00|6187.4|6149.4|6192.49|6154.49|6192.49|6154.49|6187.4|6149.4|10
1608200650000|2020-12-17 10:24:10|6192.48|6154.48|6192.09|6154.09|6193.42|6155.42|6192.06|6154.06|10
1608200660000|2020-12-17 10:24:20|6192.25|6154.25|6196.42|6158.42|6196.42|6158.42|6192.25|6154.25|10
1608200670000|2020-12-17 10:24:30|6196.25|6158.25|6200.22|6162.22|6200.22|6162.22|6196.25|6158.25|10
1608200680000|2020-12-17 10:24:40|6201.2|6163.2|6204.72|6166.72|6204.72|6166.72|6201.2|6163.2|10
1608200690000|2020-12-17 10:24:50|6205.6|6167.6|6204.53|6166.53|6206.22|6168.22|6204.33|6166.33|10
1608200700000|2020-12-17 10:25:00|6203.73|6165.73|6206.05|6168.05|6206.82|6168.82|6203.55|6165.55|10
1608200710000|2020-12-17 10:25:10|6207.28|6169.28|6212.26|6174.26|6212.26|6174.26|6207.28|6169.28|10
1608200720000|2020-12-17 10:25:20|6213.25|6175.25|6216.47|6178.47|6216.57|6178.57|6213.25|6175.25|10
1608200730000|2020-12-17 10:25:30|6216.3|6178.3|6219.11|6181.11|6219.11|6181.11|6216.3|6178.3|10
1608200740000|2020-12-17 10:25:40|6220.94|6182.94|6222.81|6184.81|6222.81|6184.81|6220.66|6182.66|10
1608200750000|2020-12-17 10:25:50|6223.45|6185.45|6219.53|6181.53|6223.72|6185.72|6219.53|6181.53|10
1608200760000|2020-12-17 10:26:00|6218.28|6180.28|6217.23|6179.23|6218.99|6180.99|6217.21|6179.21|10
1608200770000|2020-12-17 10:26:10|6217.17|6179.17|6213.69|6175.69|6217.17|6179.17|6213.48|6175.48|10
1608200780000|2020-12-17 10:26:20|6214.49|6176.49|6213.21|6175.21|6214.49|6176.49|6213.11|6175.11|10
1608200790000|2020-12-17 10:26:30|6212.41|6174.41|6210.26|6172.26|6212.62|6174.62|6210.26|6172.26|10
1608200800000|2020-12-17 10:26:40|6209.9|6171.9|6207.3|6169.3|6210.3|6172.3|6207.3|6169.3|10
1608200810000|2020-12-17 10:26:50|6208.19|6170.19|6209.37|6171.37|6209.37|6171.37|6207.34|6169.34|10
1608200820000|2020-12-17 10:27:00|6210.32|6172.32|6216.29|6178.29|6217.25|6179.25|6210.32|6172.32|10
1608200830000|2020-12-17 10:27:10|6217.25|6179.25|6221.82|6183.82|6221.82|6183.82|6217.25|6179.25|10
1608200840000|2020-12-17 10:27:20|6221.8|6183.8|6221.32|6183.32|6222.52|6184.52|6221.32|6183.32|10
1608200850000|2020-12-17 10:27:30|6221.13|6183.13|6220.12|6182.12|6221.39|6183.39|6220.12|6182.12|10
1608200860000|2020-12-17 10:27:40|6219.34|6181.34|6219.66|6181.66|6219.98|6181.98|6219.17|6181.17|10
1608200870000|2020-12-17 10:27:50|6219.83|6181.83|6220.33|6182.33|6220.65|6182.65|6219.83|6181.83|10
1608200880000|2020-12-17 10:28:00|6220.01|6182.01|6216.56|6178.56|6221.08|6183.08|6216.56|6178.56|10
1608200890000|2020-12-17 10:28:10|6216.15|6178.15|6217.17|6179.17|6217.17|6179.17|6215.85|6177.85|9
1608200900000|2020-12-17 10:28:20|6217.36|6179.36|6207.42|6169.42|6217.36|6179.36|6207.42|6169.42|10
1608200910000|2020-12-17 10:28:30|6207.68|6169.68|6198.57|6160.57|6207.68|6169.68|6198.57|6160.57|10
1608200920000|2020-12-17 10:28:40|6198.04|6160.04|6190.27|6152.27|6198.04|6160.04|6189.76|6151.76|10
1608200930000|2020-12-17 10:28:50|6190.25|6152.25|6184.3|6146.3|6190.25|6152.25|6184.3|6146.3|10
1608200940000|2020-12-17 10:29:00|6183.19|6145.19|6182.45|6144.45|6183.19|6145.19|6181.76|6143.76|10
1608200950000|2020-12-17 10:29:10|6181.48|6143.48|6175.48|6137.48|6181.48|6143.48|6175.06|6137.06|10
1608200960000|2020-12-17 10:29:20|6174.64|6136.64|6167.81|6129.81|6174.64|6136.64|6167.81|6129.81|10
1608200970000|2020-12-17 10:29:30|6166.25|6128.25|6160.62|6122.62|6166.25|6128.25|6160.62|6122.62|10
1608200980000|2020-12-17 10:29:40|6161.24|6123.24|6167.42|6129.42|6167.42|6129.42|6161.14|6123.14|10
1608200990000|2020-12-17 10:29:50|6167.93|6129.93|6172.07|6134.07|6172.65|6134.65|6167.93|6129.93|10
1608201000000|2020-12-17 10:30:00|6172.41|6134.41|6171.99|6133.99|6173.82|6135.82|6171.99|6133.99|10
1608201010000|2020-12-17 10:30:10|6172.09|6134.09|6164.11|6126.11|6172.09|6134.09|6164.11|6126.11|10
1608201020000|2020-12-17 10:30:20|6164.19|6126.19|6167.95|6129.95|6167.95|6129.95|6163.68|6125.68|10
1608201030000|2020-12-17 10:30:30|6168.9|6130.9|6170.75|6132.75|6170.75|6132.75|6168.65|6130.65|10
1608201040000|2020-12-17 10:30:40|6170.8|6132.8|6173.33|6135.33|6173.33|6135.33|6170.8|6132.8|10
1608201050000|2020-12-17 10:30:50|6173.74|6135.74|6177.24|6139.24|6177.24|6139.24|6173.74|6135.74|10
1608201060000|2020-12-17 10:31:00|6177.21|6139.21|6176.56|6138.56|6177.35|6139.35|6176.56|6138.56|10
1608201070000|2020-12-17 10:31:10|6176.05|6138.05|6178.69|6140.69|6178.69|6140.69|6175.84|6137.84|10
1608201080000|2020-12-17 10:31:20|6179.02|6141.02|6181.33|6143.33|6181.33|6143.33|6179.02|6141.02|10
1608201090000|2020-12-17 10:31:30|6181.45|6143.45|6183.67|6145.67|6183.67|6145.67|6181.45|6143.45|10
1608201100000|2020-12-17 10:31:40|6184.79|6146.79|6189.45|6151.45|6189.45|6151.45|6184.79|6146.79|10
1608201110000|2020-12-17 10:31:50|6189.65|6151.65|6191.27|6153.27|6191.27|6153.27|6189.59|6151.59|10
1608201120000|2020-12-17 10:32:00|6191.57|6153.57|6196.61|6158.61|6196.61|6158.61|6191.57|6153.57|10
1608201130000|2020-12-17 10:32:10|6196.94|6158.94|6201.55|6163.55|6201.55|6163.55|6196.94|6158.94|10
1608201140000|2020-12-17 10:32:20|6202.29|6164.29|6207.72|6169.72|6207.98|6169.98|6202.29|6164.29|9
1608201150000|2020-12-17 10:32:30|6208.15|6170.15|6210.25|6172.25|6210.25|6172.25|6208.15|6170.15|10
1608201160000|2020-12-17 10:32:40|6210.42|6172.42|6215.23|6177.23|6215.23|6177.23|6210.42|6172.42|10
1608201170000|2020-12-17 10:32:50|6214.54|6176.54|6217.45|6179.45|6217.45|6179.45|6214.54|6176.54|10
1608201180000|2020-12-17 10:33:00|6216.95|6178.95|6216.25|6178.25|6217.1|6179.1|6216.04|6178.04|10
1608201190000|2020-12-17 10:33:10|6216.52|6178.52|6214.94|6176.94|6216.52|6178.52|6214.94|6176.94|10
1608201200000|2020-12-17 10:33:20|6214.9|6176.9|6212.81|6174.81|6214.9|6176.9|6212.59|6174.59|10
1608201210000|2020-12-17 10:33:30|6213.2|6175.2|6213.71|6175.71|6214.96|6176.96|6213.2|6175.2|10
1608201220000|2020-12-17 10:33:40|6213.19|6175.19|6214.29|6176.29|6216.09|6178.09|6213.19|6175.19|10
1608201230000|2020-12-17 10:33:50|6213.77|6175.77|6218.13|6180.13|6218.13|6180.13|6213.77|6175.77|10
1608201240000|2020-12-17 10:34:00|6217.86|6179.86|6220.31|6182.31|6220.52|6182.52|6217.86|6179.86|10
1608201250000|2020-12-17 10:34:10|6219.58|6181.58|6218.13|6180.13|6219.83|6181.83|6218.13|6180.13|9
1608201260000|2020-12-17 10:34:20|6218.57|6180.57|6217.1|6179.1|6218.58|6180.58|6217.1|6179.1|10
1608201270000|2020-12-17 10:34:30|6216.94|6178.94|6219.13|6181.13|6219.13|6181.13|6216.36|6178.36|10
1608201280000|2020-12-17 10:34:40|6218.86|6180.86|6218.76|6180.76|6219.07|6181.07|6218.63|6180.63|10
1608201290000|2020-12-17 10:34:50|6218.47|6180.47|6218.36|6180.36|6218.84|6180.84|6218.29|6180.29|10
1608201300000|2020-12-17 10:35:00|6217.62|6179.62|6213.52|6175.52|6217.67|6179.67|6213.52|6175.52|9
1608201310000|2020-12-17 10:35:10|6213.06|6175.06|6211.43|6173.43|6213.06|6175.06|6209.13|6171.13|10
1608201320000|2020-12-17 10:35:20|6211.31|6173.31|6212.86|6174.86|6212.9|6174.9|6211.31|6173.31|10
1608201330000|2020-12-17 10:35:30|6212.88|6174.88|6210.35|6172.35|6212.88|6174.88|6210.07|6172.07|10
1608201340000|2020-12-17 10:35:40|6210.91|6172.91|6210.46|6172.46|6210.91|6172.91|6210.41|6172.41|10
1608201350000|2020-12-17 10:35:50|6210.44|6172.44|6209.41|6171.41|6211.06|6173.06|6209.41|6171.41|10
1608201360000|2020-12-17 10:36:00|6209.51|6171.51|6206.49|6168.49|6209.51|6171.51|6206.49|6168.49|10
1608201370000|2020-12-17 10:36:10|6206.13|6168.13|6199.92|6161.92|6206.13|6168.13|6199.92|6161.92|10
1608201380000|2020-12-17 10:36:20|6199.57|6161.57|6204.38|6166.38|6204.38|6166.38|6199.53|6161.53|10
1608201390000|2020-12-17 10:36:30|6206.11|6168.11|6216.23|6178.23|6216.23|6178.23|6206.11|6168.11|10
1608201400000|2020-12-17 10:36:40|6217.47|6179.47|6222.45|6184.45|6222.45|6184.45|6217.47|6179.47|10
1608201410000|2020-12-17 10:36:50|6222.42|6184.42|6223.75|6185.75|6223.75|6185.75|6221.19|6183.19|10
1608201420000|2020-12-17 10:37:00|6224.49|6186.49|6224.7|6186.7|6225.25|6187.25|6224.13|6186.13|10
1608201430000|2020-12-17 10:37:10|6224.86|6186.86|6228.81|6190.81|6228.81|6190.81|6224.86|6186.86|10
1608201440000|2020-12-17 10:37:20|6229.34|6191.34|6231.66|6193.66|6231.72|6193.72|6229.34|6191.34|10
1608201450000|2020-12-17 10:37:30|6231.06|6193.06|6227.39|6189.39|6231.06|6193.06|6227.39|6189.39|10
1608201460000|2020-12-17 10:37:40|6227.01|6189.01|6224.83|6186.83|6227.01|6189.01|6224.15|6186.15|10
1608201470000|2020-12-17 10:37:50|6225.48|6187.48|6227.6|6189.6|6227.6|6189.6|6225.23|6187.23|10
1608201480000|2020-12-17 10:38:00|6227.52|6189.52|6228.98|6190.98|6228.98|6190.98|6226.59|6188.59|10
1608201490000|2020-12-17 10:38:10|6228.93|6190.93|6229.79|6191.79|6229.87|6191.87|6228.93|6190.93|10
1608201500000|2020-12-17 10:38:20|6230.47|6192.47|6226.22|6188.22|6230.47|6192.47|6226.22|6188.22|10
1608201510000|2020-12-17 10:38:30|6226.55|6188.55|6222.44|6184.44|6226.55|6188.55|6222.44|6184.44|10
1608201520000|2020-12-17 10:38:40|6222.07|6184.07|6214.97|6176.97|6222.07|6184.07|6214.97|6176.97|10
1608201530000|2020-12-17 10:38:50|6214.88|6176.88|6217.54|6179.54|6217.62|6179.62|6214.88|6176.88|9
1608201540000|2020-12-17 10:39:00|6217.12|6179.12|6221.18|6183.18|6221.18|6183.18|6216.91|6178.91|10
1608201550000|2020-12-17 10:39:10|6221.64|6183.64|6220.19|6182.19|6221.64|6183.64|6220.17|6182.17|10
1608201560000|2020-12-17 10:39:20|6219.78|6181.78|6214.94|6176.94|6219.78|6181.78|6214.94|6176.94|10
1608201570000|2020-12-17 10:39:30|6214.23|6176.23|6210.38|6172.38|6214.23|6176.23|6210.38|6172.38|10
1608201580000|2020-12-17 10:39:40|6209.96|6171.96|6205.04|6167.04|6209.96|6171.96|6205.04|6167.04|10
1608201590000|2020-12-17 10:39:50|6204.95|6166.95|6201.92|6163.92|6204.95|6166.95|6201.92|6163.92|10
1608201600000|2020-12-17 10:40:00|6201.84|6163.84|6200.01|6162.01|6201.84|6163.84|6200.01|6162.01|9
1608201610000|2020-12-17 10:40:10|6199.92|6161.92|6204.36|6166.36|6204.42|6166.42|6199.92|6161.92|10
1608201620000|2020-12-17 10:40:20|6204.48|6166.48|6202.96|6164.96|6204.48|6166.48|6202.91|6164.91|10
1608201630000|2020-12-17 10:40:30|6202.67|6164.67|6201.14|6163.14|6202.67|6164.67|6201.14|6163.14|9
1608201640000|2020-12-17 10:40:40|6200.98|6162.98|6201.16|6163.16|6202.09|6164.09|6200.88|6162.88|10
1608201650000|2020-12-17 10:40:50|6201.31|6163.31|6197.23|6159.23|6201.44|6163.44|6197.23|6159.23|10
1608201660000|2020-12-17 10:41:00|6195.81|6157.81|6191.13|6153.13|6195.81|6157.81|6190.2|6152.2|10
1608201670000|2020-12-17 10:41:10|6191.14|6153.14|6193.6|6155.6|6193.6|6155.6|6190.78|6152.78|10
1608201680000|2020-12-17 10:41:20|6193.23|6155.23|6193.82|6155.82|6194.54|6156.54|6193.23|6155.23|10
1608201690000|2020-12-17 10:41:30|6193.8|6155.8|6187.7|6149.7|6193.8|6155.8|6187.7|6149.7|10
1608201700000|2020-12-17 10:41:40|6187.31|6149.31|6188.55|6150.55|6188.55|6150.55|6186.43|6148.43|10
1608201710000|2020-12-17 10:41:50|6188.65|6150.65|6186.5|6148.5|6188.65|6150.65|6186.5|6148.5|10
1608201720000|2020-12-17 10:42:00|6186.36|6148.36|6189.05|6151.05|6189.27|6151.27|6186.2|6148.2|10
1608201730000|2020-12-17 10:42:10|6189.59|6151.59|6188.19|6150.19|6190.36|6152.36|6188.19|6150.19|10
1608201740000|2020-12-17 10:42:20|6187.85|6149.85|6183.7|6145.7|6187.85|6149.85|6183.7|6145.7|10
1608201750000|2020-12-17 10:42:30|6183.12|6145.12|6180|6142|6183.27|6145.27|6180|6142|10
1608201760000|2020-12-17 10:42:40|6179.77|6141.77|6178.12|6140.12|6180.08|6142.08|6178.12|6140.12|10
1608201770000|2020-12-17 10:42:50|6177.98|6139.98|6175.21|6137.21|6177.98|6139.98|6175.21|6137.21|10
1608201780000|2020-12-17 10:43:00|6174.85|6136.85|6171.47|6133.47|6174.85|6136.85|6171.47|6133.47|10
1608201790000|2020-12-17 10:43:10|6170.27|6132.27|6161.18|6123.18|6170.27|6132.27|6161.18|6123.18|10
1608201800000|2020-12-17 10:43:20|6160.49|6122.49|6164.86|6126.86|6164.86|6126.86|6160.49|6122.49|10
1608201810000|2020-12-17 10:43:30|6164.85|6126.85|6162.28|6124.28|6164.85|6126.85|6161.57|6123.57|10
1608201820000|2020-12-17 10:43:40|6162.31|6124.31|6160.54|6122.54|6162.49|6124.49|6160.54|6122.54|9
1608201830000|2020-12-17 10:43:50|6160.36|6122.36|6154.96|6116.96|6160.36|6122.36|6154.96|6116.96|9
1608201840000|2020-12-17 10:44:00|6154.26|6116.26|6153.06|6115.06|6154.26|6116.26|6152.99|6114.99|9
1608201850000|2020-12-17 10:44:10|6153.01|6115.01|6151.58|6113.58|6153.01|6115.01|6151.24|6113.24|10
1608201860000|2020-12-17 10:44:20|6151.51|6113.51|6148.33|6110.33|6151.88|6113.88|6148.33|6110.33|10
1608201870000|2020-12-17 10:44:30|6148.42|6110.42|6150.23|6112.23|6150.23|6112.23|6146.91|6108.91|10
1608201880000|2020-12-17 10:44:40|6150.53|6112.53|6152.58|6114.58|6152.58|6114.58|6150.53|6112.53|10
1608201890000|2020-12-17 10:44:50|6153.35|6115.35|6152.21|6114.21|6153.86|6115.86|6152.21|6114.21|10
1608201900000|2020-12-17 10:45:00|6152|6114|6149.73|6111.73|6152|6114|6149.73|6111.73|10
1608201910000|2020-12-17 10:45:10|6149.13|6111.13|6150.01|6112.01|6150.02|6112.02|6149.13|6111.13|10
1608201920000|2020-12-17 10:45:20|6150|6112|6156.41|6118.41|6156.41|6118.41|6150|6112|10
1608201930000|2020-12-17 10:45:30|6156.46|6118.46|6158.8|6120.8|6158.8|6120.8|6156.46|6118.46|10
1608201940000|2020-12-17 10:45:40|6158.91|6120.91|6157.91|6119.91|6160.03|6122.03|6157.91|6119.91|10
1608201950000|2020-12-17 10:45:50|6158.47|6120.47|6152.09|6114.09|6158.47|6120.47|6152.09|6114.09|10
1608201960000|2020-12-17 10:46:00|6151.5|6113.5|6147.87|6109.87|6151.5|6113.5|6147.87|6109.87|10
1608201970000|2020-12-17 10:46:10|6147.31|6109.31|6146.63|6108.63|6147.31|6109.31|6146.42|6108.42|10
1608201980000|2020-12-17 10:46:20|6146.46|6108.46|6147.19|6109.19|6147.32|6109.32|6146.46|6108.46|10
1608201990000|2020-12-17 10:46:30|6146.98|6108.98|6146.19|6108.19|6147.45|6109.45|6146.19|6108.19|10
1608202000000|2020-12-17 10:46:40|6145.77|6107.77|6144.65|6106.65|6146.03|6108.03|6144.53|6106.53|10
1608202010000|2020-12-17 10:46:50|6144.72|6106.72|6142.07|6104.07|6144.72|6106.72|6142.07|6104.07|10
1608202020000|2020-12-17 10:47:00|6141.08|6103.08|6137.3|6099.3|6141.08|6103.08|6137.3|6099.3|10
1608202030000|2020-12-17 10:47:10|6136.97|6098.97|6133.77|6095.77|6136.97|6098.97|6133.77|6095.77|10
1608202040000|2020-12-17 10:47:20|6133.36|6095.36|6130.05|6092.05|6133.36|6095.36|6130.05|6092.05|10
1608202050000|2020-12-17 10:47:30|6129.73|6091.73|6126.99|6088.99|6130.21|6092.21|6126.95|6088.95|10
1608202060000|2020-12-17 10:47:40|6127.07|6089.07|6117.23|6079.23|6127.07|6089.07|6116.66|6078.66|10
1608202070000|2020-12-17 10:47:50|6117.2|6079.2|6113.02|6075.02|6117.2|6079.2|6113.02|6075.02|10
1608202080000|2020-12-17 10:48:00|6112.45|6074.45|6114.83|6076.83|6114.83|6076.83|6112.45|6074.45|9
1608202090000|2020-12-17 10:48:10|6114.73|6076.73|6119.2|6081.2|6119.2|6081.2|6114.73|6076.73|10
1608202100000|2020-12-17 10:48:20|6121.31|6083.31|6129|6091|6129|6091|6121.31|6083.31|10
1608202110000|2020-12-17 10:48:30|6128.95|6090.95|6133.71|6095.71|6133.71|6095.71|6128.95|6090.95|10
1608202120000|2020-12-17 10:48:40|6134.89|6096.89|6136.57|6098.57|6136.57|6098.57|6134.36|6096.36|10
1608202130000|2020-12-17 10:48:50|6136.67|6098.67|6136.74|6098.74|6137.9|6099.9|6136.67|6098.67|10
1608202140000|2020-12-17 10:49:00|6137.04|6099.04|6137.58|6099.58|6137.69|6099.69|6136.69|6098.69|10
1608202150000|2020-12-17 10:49:10|6137.35|6099.35|6139.01|6101.01|6139.01|6101.01|6137.35|6099.35|9
1608202160000|2020-12-17 10:49:20|6140.1|6102.1|6145.05|6107.05|6145.05|6107.05|6140.1|6102.1|10
1608202170000|2020-12-17 10:49:30|6146.27|6108.27|6149.02|6111.02|6149.02|6111.02|6146.27|6108.27|10
1608202180000|2020-12-17 10:49:40|6149.15|6111.15|6147.6|6109.6|6149.15|6111.15|6147.24|6109.24|9
1608202190000|2020-12-17 10:49:50|6147.89|6109.89|6146.07|6108.07|6148.71|6110.71|6146.07|6108.07|10
1608202200000|2020-12-17 10:50:00|6145.81|6107.81|6147.49|6109.49|6147.49|6109.49|6145.57|6107.57|10
1608202210000|2020-12-17 10:50:10|6147.57|6109.57|6148.86|6110.86|6148.86|6110.86|6147.57|6109.57|10
1608202220000|2020-12-17 10:50:20|6148.87|6110.87|6150.52|6112.52|6150.52|6112.52|6148.81|6110.81|10
1608202230000|2020-12-17 10:50:30|6151.02|6113.02|6150.9|6112.9|6151.57|6113.57|6150.9|6112.9|10
1608202240000|2020-12-17 10:50:40|6150.5|6112.5|6145.07|6107.07|6150.5|6112.5|6145.07|6107.07|10
1608202250000|2020-12-17 10:50:50|6144.86|6106.86|6144.26|6106.26|6144.86|6106.86|6144.13|6106.13|10
1608202260000|2020-12-17 10:51:00|6145.14|6107.14|6150.65|6112.65|6150.65|6112.65|6145.14|6107.14|10
1608202270000|2020-12-17 10:51:10|6151.4|6113.4|6152.58|6114.58|6152.83|6114.83|6151.4|6113.4|10
1608202280000|2020-12-17 10:51:20|6152.3|6114.3|6151.15|6113.15|6152.32|6114.32|6151.15|6113.15|10
1608202290000|2020-12-17 10:51:30|6150.91|6112.91|6149.03|6111.03|6150.91|6112.91|6149.03|6111.03|10
1608202300000|2020-12-17 10:51:40|6149.12|6111.12|6148.47|6110.47|6149.59|6111.59|6148.47|6110.47|9
1608202310000|2020-12-17 10:51:50|6148.27|6110.27|6147.86|6109.86|6148.62|6110.62|6147.7|6109.7|10
1608202320000|2020-12-17 10:52:00|6147.88|6109.88|6147.3|6109.3|6148.1|6110.1|6147.3|6109.3|10
1608202330000|2020-12-17 10:52:10|6147.21|6109.21|6145.22|6107.22|6147.21|6109.21|6145.21|6107.21|10
1608202340000|2020-12-17 10:52:20|6145.55|6107.55|6144.76|6106.76|6145.75|6107.75|6144.76|6106.76|10
1608202350000|2020-12-17 10:52:30|6144.97|6106.97|6146.33|6108.33|6146.33|6108.33|6144.8|6106.8|10
1608202360000|2020-12-17 10:52:40|6146.93|6108.93|6147.56|6109.56|6147.56|6109.56|6146.81|6108.81|10
1608202370000|2020-12-17 10:52:50|6147.68|6109.68|6147.12|6109.12|6147.75|6109.75|6146.89|6108.89|10
1608202380000|2020-12-17 10:53:00|6148.28|6110.28|6153.9|6115.9|6153.9|6115.9|6148.28|6110.28|10
1608202390000|2020-12-17 10:53:10|6154.81|6116.81|6161.87|6123.87|6161.88|6123.88|6154.81|6116.81|10
1608202400000|2020-12-17 10:53:20|6162.14|6124.14|6166.13|6128.13|6166.13|6128.13|6162.14|6124.14|10
1608202410000|2020-12-17 10:53:30|6166.22|6128.22|6169.31|6131.31|6169.31|6131.31|6166.22|6128.22|10
1608202420000|2020-12-17 10:53:40|6169.56|6131.56|6172.71|6134.71|6172.71|6134.71|6169.56|6131.56|10
1608202430000|2020-12-17 10:53:50|6172.89|6134.89|6178.72|6140.72|6178.72|6140.72|6172.89|6134.89|10
1608202440000|2020-12-17 10:54:00|6179.34|6141.34|6180.14|6142.14|6180.14|6142.14|6179.2|6141.2|10
1608202450000|2020-12-17 10:54:10|6180.36|6142.36|6181.23|6143.23|6181.23|6143.23|6180.25|6142.25|9
1608202460000|2020-12-17 10:54:20|6181.61|6143.61|6186.85|6148.85|6186.85|6148.85|6181.61|6143.61|10
1608202470000|2020-12-17 10:54:30|6187.41|6149.41|6187.7|6149.7|6189.12|6151.12|6187.41|6149.41|9
1608202480000|2020-12-17 10:54:40|6187.63|6149.63|6180.76|6142.76|6187.63|6149.63|6180.76|6142.76|10
1608202490000|2020-12-17 10:54:50|6180.07|6142.07|6181.28|6143.28|6182.07|6144.07|6180.07|6142.07|10
1608202500000|2020-12-17 10:55:00|6180.99|6142.99|6182.66|6144.66|6182.66|6144.66|6180.35|6142.35|10
1608202510000|2020-12-17 10:55:10|6183.78|6145.78|6186.03|6148.03|6186.03|6148.03|6183.78|6145.78|9
1608202520000|2020-12-17 10:55:20|6185.69|6147.69|6186.26|6148.26|6186.57|6148.57|6185.69|6147.69|9
1608202530000|2020-12-17 10:55:30|6186.35|6148.35|6187.35|6149.35|6187.36|6149.36|6185.93|6147.93|10
1608202540000|2020-12-17 10:55:40|6187.44|6149.44|6187.63|6149.63|6188.44|6150.44|6187.44|6149.44|10
1608202550000|2020-12-17 10:55:50|6187.64|6149.64|6183.88|6145.88|6187.64|6149.64|6183.88|6145.88|10
1608202560000|2020-12-17 10:56:00|6183.46|6145.46|6181.09|6143.09|6183.46|6145.46|6181.09|6143.09|10
1608202570000|2020-12-17 10:56:10|6180.09|6142.09|6177.42|6139.42|6180.09|6142.09|6176.99|6138.99|10
1608202580000|2020-12-17 10:56:20|6177.05|6139.05|6179.29|6141.29|6179.29|6141.29|6177.05|6139.05|10
1608202590000|2020-12-17 10:56:30|6179.07|6141.07|6178.05|6140.05|6179.47|6141.47|6178.05|6140.05|10
1608202600000|2020-12-17 10:56:40|6178.29|6140.29|6177.77|6139.77|6178.29|6140.29|6177.77|6139.77|10
1608202610000|2020-12-17 10:56:50|6177.66|6139.66|6175.89|6137.89|6177.66|6139.66|6175.89|6137.89|10
1608202620000|2020-12-17 10:57:00|6175.84|6137.84|6179.39|6141.39|6179.39|6141.39|6175.04|6137.04|10
1608202630000|2020-12-17 10:57:10|6179.85|6141.85|6183.72|6145.72|6183.72|6145.72|6179.85|6141.85|10
1608202640000|2020-12-17 10:57:20|6185.06|6147.06|6186.89|6148.89|6187.01|6149.01|6185.06|6147.06|10
1608202650000|2020-12-17 10:57:30|6186.78|6148.78|6186.62|6148.62|6187.25|6149.25|6186.51|6148.51|10
1608202660000|2020-12-17 10:57:40|6186.44|6148.44|6181.78|6143.78|6186.52|6148.52|6181.78|6143.78|10
1608202670000|2020-12-17 10:57:50|6180.72|6142.72|6176|6138|6180.72|6142.72|6176|6138|10
1608202680000|2020-12-17 10:58:00|6174.63|6136.63|6173.53|6135.53|6174.63|6136.63|6173.43|6135.43|9
1608202690000|2020-12-17 10:58:10|6173.73|6135.73|6177.56|6139.56|6177.56|6139.56|6173.73|6135.73|10
1608202700000|2020-12-17 10:58:20|6178.49|6140.49|6180.03|6142.03|6180.03|6142.03|6178.49|6140.49|10
1608202710000|2020-12-17 10:58:30|6180.09|6142.09|6176.98|6138.98|6180.09|6142.09|6176.98|6138.98|10
1608202720000|2020-12-17 10:58:40|6177.03|6139.03|6175.21|6137.21|6177.03|6139.03|6175.21|6137.21|10
1608202730000|2020-12-17 10:58:50|6175.24|6137.24|6177.34|6139.34|6177.34|6139.34|6175.24|6137.24|10
1608202740000|2020-12-17 10:59:00|6177.92|6139.92|6181.65|6143.65|6181.65|6143.65|6177.92|6139.92|10
1608202750000|2020-12-17 10:59:10|6182.47|6144.47|6184.19|6146.19|6184.35|6146.35|6182.47|6144.47|10
1608202760000|2020-12-17 10:59:20|6184.35|6146.35|6184.58|6146.58|6184.58|6146.58|6183.94|6145.94|10
1608202770000|2020-12-17 10:59:30|6184.76|6146.76|6185.3|6147.3|6185.3|6147.3|6184.66|6146.66|10
1608202780000|2020-12-17 10:59:40|6185.2|6147.2|6186.95|6148.95|6186.95|6148.95|6185.02|6147.02|10
1608202790000|2020-12-17 10:59:50|6187.23|6149.23|6187.86|6149.86|6187.86|6149.86|6187.21|6149.21|10
1608202800000|2020-12-17 11:00:00|6188.27|6150.27|6186.37|6148.37|6188.57|6150.57|6186.37|6148.37|9
1608202810000|2020-12-17 11:00:10|6185.76|6147.76|6182.04|6144.04|6185.76|6147.76|6182.04|6144.04|10
1608202820000|2020-12-17 11:00:20|6181.72|6143.72|6176.17|6138.17|6181.72|6143.72|6176.17|6138.17|9
1608202830000|2020-12-17 11:00:30|6175.63|6137.63|6166.32|6128.32|6175.63|6137.63|6166.32|6128.32|10
1608202840000|2020-12-17 11:00:40|6163.91|6125.91|6160.72|6122.72|6163.91|6125.91|6160.72|6122.72|10
1608202850000|2020-12-17 11:00:50|6160.42|6122.42|6157.75|6119.75|6160.42|6122.42|6157.75|6119.75|10
1608202860000|2020-12-17 11:01:00|6157.64|6119.64|6155.41|6117.41|6157.78|6119.78|6155.41|6117.41|10
1608202870000|2020-12-17 11:01:10|6155.31|6117.31|6153.93|6115.93|6155.31|6117.31|6153.93|6115.93|10
1608202880000|2020-12-17 11:01:20|6153.63|6115.63|6152.3|6114.3|6153.63|6115.63|6151.62|6113.62|10
1608202890000|2020-12-17 11:01:30|6152.24|6114.24|6159.43|6121.43|6159.43|6121.43|6152.24|6114.24|9
1608202900000|2020-12-17 11:01:40|6159.97|6121.97|6164.84|6126.84|6164.84|6126.84|6159.97|6121.97|10
1608202910000|2020-12-17 11:01:50|6164.86|6126.86|6166.48|6128.48|6166.48|6128.48|6164.86|6126.86|10
1608202920000|2020-12-17 11:02:00|6166.82|6128.82|6167.49|6129.49|6167.72|6129.72|6166.82|6128.82|10
1608202930000|2020-12-17 11:02:10|6168.05|6130.05|6167.5|6129.5|6168.17|6130.17|6167.38|6129.38|10
1608202940000|2020-12-17 11:02:20|6166.85|6128.85|6163.66|6125.66|6166.92|6128.92|6163.66|6125.66|10
1608202950000|2020-12-17 11:02:30|6162.75|6124.75|6160.1|6122.1|6162.75|6124.75|6160.1|6122.1|9
1608202960000|2020-12-17 11:02:40|6159.96|6121.96|6156.43|6118.43|6159.96|6121.96|6156.43|6118.43|10
1608202970000|2020-12-17 11:02:50|6156.15|6118.15|6155.12|6117.12|6156.15|6118.15|6154.85|6116.85|10
1608202980000|2020-12-17 11:03:00|6155.48|6117.48|6156.21|6118.21|6156.29|6118.29|6154.79|6116.79|10
1608202990000|2020-12-17 11:03:10|6156.27|6118.27|6156.17|6118.17|6156.97|6118.97|6156.17|6118.17|10
1608203000000|2020-12-17 11:03:20|6155.78|6117.78|6152.91|6114.91|6155.78|6117.78|6152.91|6114.91|10
1608203010000|2020-12-17 11:03:30|6152.22|6114.22|6154.67|6116.67|6154.67|6116.67|6152.01|6114.01|10
1608203020000|2020-12-17 11:03:40|6155.03|6117.03|6157.28|6119.28|6157.28|6119.28|6155.03|6117.03|10
1608203030000|2020-12-17 11:03:50|6157.29|6119.29|6155.32|6117.32|6157.29|6119.29|6155.32|6117.32|10
1608203040000|2020-12-17 11:04:00|6154.82|6116.82|6154.55|6116.55|6154.82|6116.82|6154.13|6116.13|10
1608203050000|2020-12-17 11:04:10|6154.79|6116.79|6156.6|6118.6|6156.6|6118.6|6154.79|6116.79|10
1608203060000|2020-12-17 11:04:20|6157.3|6119.3|6162.07|6124.07|6162.07|6124.07|6157.3|6119.3|10
1608203070000|2020-12-17 11:04:30|6163.2|6125.2|6168.4|6130.4|6168.4|6130.4|6163.2|6125.2|10
1608203080000|2020-12-17 11:04:40|6167.89|6129.89|6166.87|6128.87|6168.37|6130.37|6166.82|6128.82|10
1608203090000|2020-12-17 11:04:50|6167.51|6129.51|6169.21|6131.21|6169.21|6131.21|6166.59|6128.59|10
1608203100000|2020-12-17 11:05:00|6169.43|6131.43|6169.33|6131.33|6169.5|6131.5|6169.1|6131.1|10
1608203110000|2020-12-17 11:05:10|6169.41|6131.41|6171.05|6133.05|6171.05|6133.05|6169.37|6131.37|10
1608203120000|2020-12-17 11:05:20|6171.02|6133.02|6171.34|6133.34|6171.99|6133.99|6170.81|6132.81|10
1608203130000|2020-12-17 11:05:30|6171.28|6133.28|6168.93|6130.93|6171.41|6133.41|6168.93|6130.93|10
1608203140000|2020-12-17 11:05:40|6168.96|6130.96|6167.9|6129.9|6168.96|6130.96|6167.53|6129.53|10
1608203150000|2020-12-17 11:05:50|6167.97|6129.97|6168.67|6130.67|6168.67|6130.67|6167.91|6129.91|10
1608203160000|2020-12-17 11:06:00|6168.43|6130.43|6167.96|6129.96|6168.62|6130.62|6167.69|6129.69|10
1608203170000|2020-12-17 11:06:10|6168.04|6130.04|6169.58|6131.58|6169.58|6131.58|6168.03|6130.03|9
1608203180000|2020-12-17 11:06:20|6170.42|6132.42|6172.31|6134.31|6172.31|6134.31|6170.42|6132.42|9
1608203190000|2020-12-17 11:06:30|6172.75|6134.75|6173.78|6135.78|6174.14|6136.14|6172.75|6134.75|9
1608203200000|2020-12-17 11:06:40|6173.7|6135.7|6173.86|6135.86|6174.49|6136.49|6173.7|6135.7|10
1608203210000|2020-12-17 11:06:50|6173.8|6135.8|6173.61|6135.61|6173.88|6135.88|6173.59|6135.59|10
1608203220000|2020-12-17 11:07:00|6173.85|6135.85|6174.52|6136.52|6174.86|6136.86|6173.85|6135.85|9
1608203230000|2020-12-17 11:07:10|6174.7|6136.7|6174.9|6136.9|6175.02|6137.02|6174.05|6136.05|10
1608203240000|2020-12-17 11:07:20|6175.25|6137.25|6175.86|6137.86|6176.28|6138.28|6175.25|6137.25|9
1608203250000|2020-12-17 11:07:30|6175.97|6137.97|6177.18|6139.18|6177.18|6139.18|6175.77|6137.77|10
1608203260000|2020-12-17 11:07:40|6177.21|6139.21|6176.82|6138.82|6177.23|6139.23|6176.56|6138.56|10
1608203270000|2020-12-17 11:07:50|6176.74|6138.74|6176.75|6138.75|6176.94|6138.94|6176.59|6138.59|10
1608203280000|2020-12-17 11:08:00|6176.6|6138.6|6175.78|6137.78|6177.1|6139.1|6175.74|6137.74|10
1608203290000|2020-12-17 11:08:10|6175.7|6137.7|6173.39|6135.39|6175.7|6137.7|6173.39|6135.39|10
1608203300000|2020-12-17 11:08:20|6173.41|6135.41|6171.09|6133.09|6173.41|6135.41|6171.09|6133.09|10
1608203310000|2020-12-17 11:08:30|6170.85|6132.85|6173.8|6135.8|6173.8|6135.8|6170.85|6132.85|10
1608203320000|2020-12-17 11:08:40|6174.6|6136.6|6175.5|6137.5|6175.5|6137.5|6174.17|6136.17|10
1608203330000|2020-12-17 11:08:50|6175.47|6137.47|6177.27|6139.27|6177.27|6139.27|6175.34|6137.34|10
1608203340000|2020-12-17 11:09:00|6177.32|6139.32|6180.13|6142.13|6180.13|6142.13|6177.32|6139.32|10
1608203350000|2020-12-17 11:09:10|6180.75|6142.75|6182.16|6144.16|6182.16|6144.16|6180.75|6142.75|10
1608203360000|2020-12-17 11:09:20|6182.51|6144.51|6184.25|6146.25|6184.31|6146.31|6182.16|6144.16|10
1608203370000|2020-12-17 11:09:30|6184.93|6146.93|6185.87|6147.87|6185.96|6147.96|6184.93|6146.93|10
1608203380000|2020-12-17 11:09:40|6186.14|6148.14|6185.84|6147.84|6186.14|6148.14|6185.81|6147.81|10
1608203390000|2020-12-17 11:09:50|6185.79|6147.79|6186.43|6148.43|6186.43|6148.43|6185.68|6147.68|9
1608203400000|2020-12-17 11:10:00|6186.77|6148.77|6187.86|6149.86|6187.86|6149.86|6186.77|6148.77|10
1608203410000|2020-12-17 11:10:10|6188|6150|6188.93|6150.93|6189.13|6151.13|6187.93|6149.93|10
1608203420000|2020-12-17 11:10:20|6188.91|6150.91|6189.19|6151.19|6189.31|6151.31|6188.8|6150.8|10
1608203430000|2020-12-17 11:10:30|6189.66|6151.66|6191.24|6153.24|6191.41|6153.41|6189.66|6151.66|10
1608203440000|2020-12-17 11:10:40|6191.34|6153.34|6191.77|6153.77|6191.77|6153.77|6191.08|6153.08|10
1608203450000|2020-12-17 11:10:50|6192.58|6154.58|6192.93|6154.93|6193.21|6155.21|6192.58|6154.58|10
1608203460000|2020-12-17 11:11:00|6193.08|6155.08|6194.44|6156.44|6194.57|6156.57|6193.08|6155.08|10
1608203470000|2020-12-17 11:11:10|6194.81|6156.81|6195.59|6157.59|6195.85|6157.85|6194.81|6156.81|10
1608203480000|2020-12-17 11:11:20|6195.94|6157.94|6198.77|6160.77|6198.85|6160.85|6195.39|6157.39|10
1608203490000|2020-12-17 11:11:30|6198.76|6160.76|6196.44|6158.44|6199.01|6161.01|6196.29|6158.29|10
1608203500000|2020-12-17 11:11:40|6196.19|6158.19|6196.55|6158.55|6196.69|6158.69|6195.99|6157.99|10
1608203510000|2020-12-17 11:11:50|6196.68|6158.68|6198.03|6160.03|6198.32|6160.32|6196.68|6158.68|10
1608203520000|2020-12-17 11:12:00|6197.85|6159.85|6199.03|6161.03|6199.24|6161.24|6197.83|6159.83|10
1608203530000|2020-12-17 11:12:10|6198.96|6160.96|6197.42|6159.42|6198.98|6160.98|6197.42|6159.42|10
1608203540000|2020-12-17 11:12:20|6197.18|6159.18|6194.43|6156.43|6197.18|6159.18|6194.29|6156.29|10
1608203550000|2020-12-17 11:12:30|6194.64|6156.64|6197.51|6159.51|6197.51|6159.51|6194.64|6156.64|10
1608203560000|2020-12-17 11:12:40|6197.74|6159.74|6197.9|6159.9|6198.17|6160.17|6197.74|6159.74|10
1608203570000|2020-12-17 11:12:50|6197.77|6159.77|6197.83|6159.83|6197.95|6159.95|6197.54|6159.54|9
1608203580000|2020-12-17 11:13:00|6197.6|6159.6|6193.95|6155.95|6197.81|6159.81|6193.95|6155.95|10
1608203590000|2020-12-17 11:13:10|6192.91|6154.91|6187.53|6149.53|6192.91|6154.91|6187.53|6149.53|10
1608203600000|2020-12-17 11:13:20|6187.61|6149.61|6185.74|6147.74|6187.61|6149.61|6185.74|6147.74|10
1608203610000|2020-12-17 11:13:30|6185.29|6147.29|6185.77|6147.77|6185.77|6147.77|6184.75|6146.75|10
1608203620000|2020-12-17 11:13:40|6185.54|6147.54|6185.51|6147.51|6186.1|6148.1|6185.51|6147.51|10
1608203630000|2020-12-17 11:13:50|6185.47|6147.47|6185.45|6147.45|6185.54|6147.54|6184.97|6146.97|9
1608203640000|2020-12-17 11:14:00|6185.94|6147.94|6185.69|6147.69|6186.59|6148.59|6185.69|6147.69|10
1608203650000|2020-12-17 11:14:10|6185.48|6147.48|6182.96|6144.96|6185.48|6147.48|6182.96|6144.96|10
1608203660000|2020-12-17 11:14:20|6182.59|6144.59|6182.08|6144.08|6183.09|6145.09|6181.92|6143.92|10
1608203670000|2020-12-17 11:14:30|6181.96|6143.96|6181.78|6143.78|6182.14|6144.14|6181.29|6143.29|10
1608203680000|2020-12-17 11:14:40|6182.02|6144.02|6180.75|6142.75|6182.07|6144.07|6180.75|6142.75|10
1608203690000|2020-12-17 11:14:50|6180.61|6142.61|6180.12|6142.12|6180.61|6142.61|6179.85|6141.85|10
1608203700000|2020-12-17 11:15:00|6179.88|6141.88|6175.89|6137.89|6180.12|6142.12|6175.89|6137.89|10
1608203710000|2020-12-17 11:15:10|6175.34|6137.34|6174.8|6136.8|6175.34|6137.34|6174.58|6136.58|9
1608203720000|2020-12-17 11:15:20|6174.53|6136.53|6172.69|6134.69|6174.53|6136.53|6172.58|6134.58|10
1608203730000|2020-12-17 11:15:30|6172.38|6134.38|6168.52|6130.52|6172.38|6134.38|6168.52|6130.52|10
1608203740000|2020-12-17 11:15:40|6167.47|6129.47|6162.39|6124.39|6167.47|6129.47|6162.39|6124.39|10
1608203750000|2020-12-17 11:15:50|6161.46|6123.46|6162.72|6124.72|6162.72|6124.72|6161.17|6123.17|10
1608203760000|2020-12-17 11:16:00|6162.8|6124.8|6163.58|6125.58|6163.58|6125.58|6162.5|6124.5|10
1608203770000|2020-12-17 11:16:10|6164.12|6126.12|6168.35|6130.35|6168.35|6130.35|6164.12|6126.12|10
1608203780000|2020-12-17 11:16:20|6168.73|6130.73|6173.02|6135.02|6173.02|6135.02|6168.73|6130.73|10
1608203790000|2020-12-17 11:16:30|6173.54|6135.54|6177.22|6139.22|6177.4|6139.4|6173.54|6135.54|10
1608203800000|2020-12-17 11:16:40|6177.53|6139.53|6178.13|6140.13|6178.28|6140.28|6177.53|6139.53|10
1608203810000|2020-12-17 11:16:50|6178.05|6140.05|6177.87|6139.87|6178.22|6140.22|6177.82|6139.82|10
1608203820000|2020-12-17 11:17:00|6177.89|6139.89|6178.31|6140.31|6178.88|6140.88|6177.89|6139.89|10
1608203830000|2020-12-17 11:17:10|6178.36|6140.36|6178.85|6140.85|6179.27|6141.27|6178.36|6140.36|10
1608203840000|2020-12-17 11:17:20|6178.32|6140.32|6177.55|6139.55|6178.32|6140.32|6177.49|6139.49|10
1608203850000|2020-12-17 11:17:30|6177.57|6139.57|6177.06|6139.06|6177.76|6139.76|6176.71|6138.71|10
1608203860000|2020-12-17 11:17:40|6176.94|6138.94|6176.5|6138.5|6176.94|6138.94|6176.42|6138.42|10
1608203870000|2020-12-17 11:17:50|6176.81|6138.81|6179.22|6141.22|6179.22|6141.22|6176.81|6138.81|10
1608203880000|2020-12-17 11:18:00|6179.32|6141.32|6179.04|6141.04|6179.49|6141.49|6179.04|6141.04|10
1608203890000|2020-12-17 11:18:10|6179.02|6141.02|6176.39|6138.39|6179.36|6141.36|6176.18|6138.18|10
1608203900000|2020-12-17 11:18:20|6176.26|6138.26|6174.23|6136.23|6176.26|6138.26|6174.14|6136.14|10
1608203910000|2020-12-17 11:18:30|6174.15|6136.15|6174.46|6136.46|6174.5|6136.5|6174.07|6136.07|9
1608203920000|2020-12-17 11:18:40|6174.39|6136.39|6174.29|6136.29|6174.67|6136.67|6174.23|6136.23|10
1608203930000|2020-12-17 11:18:50|6174.1|6136.1|6173.92|6135.92|6174.82|6136.82|6173.92|6135.92|10
1608203940000|2020-12-17 11:19:00|6174.24|6136.24|6177.81|6139.81|6177.81|6139.81|6174.24|6136.24|9
1608203950000|2020-12-17 11:19:10|6178.47|6140.47|6182.88|6144.88|6182.88|6144.88|6178.47|6140.47|10
1608203960000|2020-12-17 11:19:20|6183.09|6145.09|6185.19|6147.19|6185.27|6147.27|6183.09|6145.09|10
1608203970000|2020-12-17 11:19:30|6185.4|6147.4|6186.85|6148.85|6186.85|6148.85|6185.4|6147.4|10
1608203980000|2020-12-17 11:19:40|6186.99|6148.99|6189.22|6151.22|6189.22|6151.22|6186.99|6148.99|10
1608203990000|2020-12-17 11:19:50|6189.28|6151.28|6189.88|6151.88|6190.04|6152.04|6189.28|6151.28|10
1608204000000|2020-12-17 11:20:00|6189.59|6151.59|6188.97|6150.97|6189.59|6151.59|6188.6|6150.6|10
1608204010000|2020-12-17 11:20:10|6189.24|6151.24|6190.42|6152.42|6190.42|6152.42|6189.24|6151.24|9
1608204020000|2020-12-17 11:20:20|6190.57|6152.57|6192.79|6154.79|6192.79|6154.79|6190.57|6152.57|10
1608204030000|2020-12-17 11:20:30|6192.46|6154.46|6192.75|6154.75|6193.59|6155.59|6192.46|6154.46|9
1608204040000|2020-12-17 11:20:40|6192.72|6154.72|6193.42|6155.42|6193.92|6155.92|6192.72|6154.72|10
1608204050000|2020-12-17 11:20:50|6193.33|6155.33|6194.11|6156.11|6194.11|6156.11|6193.33|6155.33|10
1608204060000|2020-12-17 11:21:00|6194.12|6156.12|6194.54|6156.54|6194.82|6156.82|6194.12|6156.12|9
1608204070000|2020-12-17 11:21:10|6194.55|6156.55|6193.49|6155.49|6194.55|6156.55|6193.49|6155.49|9
1608204080000|2020-12-17 11:21:20|6193.39|6155.39|6191.71|6153.71|6193.39|6155.39|6191.71|6153.71|10
1608204090000|2020-12-17 11:21:30|6191.72|6153.72|6192.44|6154.44|6192.44|6154.44|6191.67|6153.67|9
1608204100000|2020-12-17 11:21:40|6192.23|6154.23|6193.25|6155.25|6193.25|6155.25|6192.23|6154.23|10
1608204110000|2020-12-17 11:21:50|6193.46|6155.46|6194.31|6156.31|6194.51|6156.51|6193.46|6155.46|10
1608204120000|2020-12-17 11:22:00|6194.37|6156.37|6194.49|6156.49|6194.55|6156.55|6194.32|6156.32|10
1608204130000|2020-12-17 11:22:10|6194.4|6156.4|6194.53|6156.53|6194.73|6156.73|6194.4|6156.4|10
1608204140000|2020-12-17 11:22:20|6194.64|6156.64|6194.8|6156.8|6194.86|6156.86|6194.61|6156.61|10
1608204150000|2020-12-17 11:22:30|6194.85|6156.85|6196.78|6158.78|6196.94|6158.94|6194.85|6156.85|10
1608204160000|2020-12-17 11:22:40|6196.8|6158.8|6196.65|6158.65|6196.85|6158.85|6196.32|6158.32|10
1608204170000|2020-12-17 11:22:50|6196.74|6158.74|6197.13|6159.13|6197.13|6159.13|6196.74|6158.74|9
1608204180000|2020-12-17 11:23:00|6197.04|6159.04|6196.17|6158.17|6197.04|6159.04|6196.17|6158.17|10
1608204190000|2020-12-17 11:23:10|6196.42|6158.42|6195.83|6157.83|6196.53|6158.53|6195.83|6157.83|10
1608204200000|2020-12-17 11:23:20|6195.48|6157.48|6192.16|6154.16|6195.48|6157.48|6192.16|6154.16|10
1608204210000|2020-12-17 11:23:30|6192.19|6154.19|6190.24|6152.24|6192.19|6154.19|6189.83|6151.83|10
1608204220000|2020-12-17 11:23:40|6190.04|6152.04|6190.35|6152.35|6190.35|6152.35|6189.68|6151.68|10
1608204230000|2020-12-17 11:23:50|6190.44|6152.44|6190.77|6152.77|6190.97|6152.97|6190.44|6152.44|10
1608204240000|2020-12-17 11:24:00|6190.83|6152.83|6187.64|6149.64|6191.1|6153.1|6187.64|6149.64|10
1608204250000|2020-12-17 11:24:10|6186.6|6148.6|6180.88|6142.88|6186.6|6148.6|6180.57|6142.57|10
1608204260000|2020-12-17 11:24:20|6180.89|6142.89|6181.56|6143.56|6181.66|6143.66|6180.89|6142.89|10
1608204270000|2020-12-17 11:24:30|6181.46|6143.46|6180.27|6142.27|6181.46|6143.46|6180.24|6142.24|10
1608204280000|2020-12-17 11:24:40|6179.96|6141.96|6179.89|6141.89|6180.02|6142.02|6179.79|6141.79|8
1608204290000|2020-12-17 11:24:50|6179.86|6141.86|6178.63|6140.63|6180.01|6142.01|6178.63|6140.63|10
1608204300000|2020-12-17 11:25:00|6177.93|6139.93|6176.37|6138.37|6177.93|6139.93|6176.37|6138.37|10
1608204310000|2020-12-17 11:25:10|6176.11|6138.11|6175.14|6137.14|6176.11|6138.11|6174.62|6136.62|9
1608204320000|2020-12-17 11:25:20|6176.02|6138.02|6180.73|6142.73|6180.73|6142.73|6176.02|6138.02|10
1608204330000|2020-12-17 11:25:30|6180.72|6142.72|6178.24|6140.24|6180.73|6142.73|6178.24|6140.24|10
1608204340000|2020-12-17 11:25:40|6178.3|6140.3|6176.93|6138.93|6178.3|6140.3|6176.93|6138.93|10
1608204350000|2020-12-17 11:25:50|6176.85|6138.85|6175.85|6137.85|6176.85|6138.85|6175.72|6137.72|10
1608204360000|2020-12-17 11:26:00|6175.84|6137.84|6176.29|6138.29|6176.29|6138.29|6175.77|6137.77|8
1608204370000|2020-12-17 11:26:10|6176.15|6138.15|6175.27|6137.27|6176.18|6138.18|6175.26|6137.26|10
1608204380000|2020-12-17 11:26:20|6175.43|6137.43|6177.89|6139.89|6177.89|6139.89|6175.43|6137.43|10
1608204390000|2020-12-17 11:26:30|6178.15|6140.15|6179.6|6141.6|6179.6|6141.6|6178.15|6140.15|10
1608204400000|2020-12-17 11:26:40|6180.03|6142.03|6182.06|6144.06|6182.14|6144.14|6180.03|6142.03|8
1608204410000|2020-12-17 11:26:50|6181.98|6143.98|6182.1|6144.1|6182.1|6144.1|6181.83|6143.83|9
1608204420000|2020-12-17 11:27:00|6181.79|6143.79|6179.98|6141.98|6181.96|6143.96|6179.98|6141.98|10
1608204430000|2020-12-17 11:27:10|6179.95|6141.95|6178.38|6140.38|6179.95|6141.95|6178.32|6140.32|9
1608204440000|2020-12-17 11:27:20|6178.42|6140.42|6180.98|6142.98|6181.09|6143.09|6178.42|6140.42|10
1608204450000|2020-12-17 11:27:30|6181.03|6143.03|6180.39|6142.39|6181.07|6143.07|6180.13|6142.13|10
1608204460000|2020-12-17 11:27:40|6180.61|6142.61|6179.62|6141.62|6180.61|6142.61|6179.58|6141.58|9
1608204470000|2020-12-17 11:27:50|6180.06|6142.06|6179.08|6141.08|6180.06|6142.06|6178.89|6140.89|10
1608204480000|2020-12-17 11:28:00|6179.25|6141.25|6178.8|6140.8|6179.45|6141.45|6178.8|6140.8|10
1608204490000|2020-12-17 11:28:10|6178.77|6140.77|6177.47|6139.47|6178.77|6140.77|6177.35|6139.35|9
1608204500000|2020-12-17 11:28:20|6177.37|6139.37|6175.99|6137.99|6177.37|6139.37|6175.99|6137.99|10
1608204510000|2020-12-17 11:28:30|6175.86|6137.86|6174.96|6136.96|6175.97|6137.97|6174.96|6136.96|10
1608204520000|2020-12-17 11:28:40|6174.67|6136.67|6174.96|6136.96|6174.96|6136.96|6174.5|6136.5|10
1608204530000|2020-12-17 11:28:50|6174.97|6136.97|6175.31|6137.31|6175.31|6137.31|6174.97|6136.97|10
1608204540000|2020-12-17 11:29:00|6175.1|6137.1|6173.93|6135.93|6175.1|6137.1|6173.93|6135.93|10
1608204550000|2020-12-17 11:29:10|6173.37|6135.37|6171.74|6133.74|6173.37|6135.37|6171.7|6133.7|10
1608204560000|2020-12-17 11:29:20|6171.96|6133.96|6176.57|6138.57|6176.57|6138.57|6171.96|6133.96|10
1608204570000|2020-12-17 11:29:30|6176.96|6138.96|6180.11|6142.11|6180.18|6142.18|6176.96|6138.96|10
1608204580000|2020-12-17 11:29:40|6180.46|6142.46|6180.23|6142.23|6180.91|6142.91|6180|6142|10
1608204590000|2020-12-17 11:29:50|6180.26|6142.26|6177.81|6139.81|6180.26|6142.26|6177.81|6139.81|9
1608204600000|2020-12-17 11:30:00|6177.51|6139.51|6176.72|6138.72|6177.64|6139.64|6176.72|6138.72|10
1608204610000|2020-12-17 11:30:10|6176.55|6138.55|6177.48|6139.48|6177.48|6139.48|6176.34|6138.34|9
1608204620000|2020-12-17 11:30:20|6177.33|6139.33|6178.59|6140.59|6178.59|6140.59|6177.33|6139.33|10
1608204630000|2020-12-17 11:30:30|6178.88|6140.88|6179.13|6141.13|6179.13|6141.13|6178.68|6140.68|10
1608204640000|2020-12-17 11:30:40|6179.19|6141.19|6180.61|6142.61|6180.61|6142.61|6179.1|6141.1|10
1608204650000|2020-12-17 11:30:50|6180.65|6142.65|6182.15|6144.15|6182.46|6144.46|6180.65|6142.65|10
1608204660000|2020-12-17 11:31:00|6181.71|6143.71|6179.05|6141.05|6181.71|6143.71|6179.05|6141.05|10
1608204670000|2020-12-17 11:31:10|6179.35|6141.35|6177.5|6139.5|6179.35|6141.35|6177.38|6139.38|10
1608204680000|2020-12-17 11:31:20|6177.48|6139.48|6175.3|6137.3|6177.48|6139.48|6175.3|6137.3|10
1608204690000|2020-12-17 11:31:30|6174.79|6136.79|6172.86|6134.86|6174.79|6136.79|6172.86|6134.86|10
1608204700000|2020-12-17 11:31:40|6172.92|6134.92|6171.8|6133.8|6172.92|6134.92|6171.79|6133.79|10
1608204710000|2020-12-17 11:31:50|6171.54|6133.54|6167.17|6129.17|6171.54|6133.54|6167.17|6129.17|10
1608204720000|2020-12-17 11:32:00|6166.77|6128.77|6160.15|6122.15|6166.77|6128.77|6160.15|6122.15|10
1608204730000|2020-12-17 11:32:10|6159.54|6121.54|6156.04|6118.04|6159.54|6121.54|6156.04|6118.04|10
1608204740000|2020-12-17 11:32:20|6155.86|6117.86|6154.4|6116.4|6155.86|6117.86|6154.32|6116.32|10
1608204750000|2020-12-17 11:32:30|6154.34|6116.34|6155.42|6117.42|6155.42|6117.42|6154.01|6116.01|10
1608204760000|2020-12-17 11:32:40|6155.98|6117.98|6159.37|6121.37|6159.37|6121.37|6155.98|6117.98|10
1608204770000|2020-12-17 11:32:50|6159.35|6121.35|6158.98|6120.98|6159.35|6121.35|6158.85|6120.85|10
1608204780000|2020-12-17 11:33:00|6158.8|6120.8|6159.14|6121.14|6159.59|6121.59|6158.78|6120.78|10
1608204790000|2020-12-17 11:33:10|6158.91|6120.91|6157.69|6119.69|6158.91|6120.91|6157.65|6119.65|10
1608204800000|2020-12-17 11:33:20|6157.86|6119.86|6160.41|6122.41|6160.41|6122.41|6157.86|6119.86|10
1608204810000|2020-12-17 11:33:30|6160.28|6122.28|6162|6124|6162|6124|6160.28|6122.28|9
1608204820000|2020-12-17 11:33:40|6162.09|6124.09|6163.42|6125.42|6163.42|6125.42|6162.09|6124.09|10
1608204830000|2020-12-17 11:33:50|6163.48|6125.48|6164.83|6126.83|6164.89|6126.89|6163.48|6125.48|10
1608204840000|2020-12-17 11:34:00|6164.75|6126.75|6162.19|6124.19|6164.75|6126.75|6162.09|6124.09|10
1608204850000|2020-12-17 11:34:10|6162.05|6124.05|6160.26|6122.26|6162.05|6124.05|6160.26|6122.26|10
1608204860000|2020-12-17 11:34:20|6160.09|6122.09|6159.32|6121.32|6160.09|6122.09|6158.88|6120.88|10
1608204870000|2020-12-17 11:34:30|6159.25|6121.25|6161.42|6123.42|6161.42|6123.42|6159.25|6121.25|10
1608204880000|2020-12-17 11:34:40|6161.94|6123.94|6161.35|6123.35|6162.1|6124.1|6161.35|6123.35|10
1608204890000|2020-12-17 11:34:50|6161.36|6123.36|6159.4|6121.4|6161.36|6123.36|6159.4|6121.4|9
1608204900000|2020-12-17 11:35:00|6159.25|6121.25|6160.69|6122.69|6160.69|6122.69|6159.23|6121.23|10
1608204910000|2020-12-17 11:35:10|6161.18|6123.18|6163.4|6125.4|6163.4|6125.4|6161.18|6123.18|10
1608204920000|2020-12-17 11:35:20|6163.5|6125.5|6160.81|6122.81|6163.5|6125.5|6160.81|6122.81|10
1608204930000|2020-12-17 11:35:30|6160.7|6122.7|6159.49|6121.49|6160.99|6122.99|6159.49|6121.49|10
1608204940000|2020-12-17 11:35:40|6159.02|6121.02|6159.42|6121.42|6159.44|6121.44|6158.72|6120.72|10
1608204950000|2020-12-17 11:35:50|6159.57|6121.57|6160.34|6122.34|6160.58|6122.58|6159.57|6121.57|10
1608204960000|2020-12-17 11:36:00|6160.6|6122.6|6160.28|6122.28|6160.78|6122.78|6160.04|6122.04|9
1608204970000|2020-12-17 11:36:10|6160.12|6122.12|6159.88|6121.88|6160.28|6122.28|6159.88|6121.88|10
1608204980000|2020-12-17 11:36:20|6159.55|6121.55|6154.3|6116.3|6159.55|6121.55|6154.22|6116.22|10
1608204990000|2020-12-17 11:36:30|6153.78|6115.78|6152.58|6114.58|6153.78|6115.78|6152.58|6114.58|10
1608205000000|2020-12-17 11:36:40|6152.4|6114.4|6154.18|6116.18|6154.18|6116.18|6152.4|6114.4|10
1608205010000|2020-12-17 11:36:50|6154.1|6116.1|6151.95|6113.95|6154.23|6116.23|6151.89|6113.89|10
1608205020000|2020-12-17 11:37:00|6151.85|6113.85|6151.07|6113.07|6151.85|6113.85|6150.68|6112.68|10
1608205030000|2020-12-17 11:37:10|6151.15|6113.15|6153.5|6115.5|6153.5|6115.5|6151.15|6113.15|10
1608205040000|2020-12-17 11:37:20|6153.51|6115.51|6152.95|6114.95|6154.16|6116.16|6152.95|6114.95|10
1608205050000|2020-12-17 11:37:30|6152.85|6114.85|6151.91|6113.91|6152.85|6114.85|6151.91|6113.91|10
1608205060000|2020-12-17 11:37:40|6151.61|6113.61|6151.47|6113.47|6151.73|6113.73|6151.47|6113.47|10
1608205070000|2020-12-17 11:37:50|6151.42|6113.42|6152.32|6114.32|6152.32|6114.32|6151.05|6113.05|9
1608205080000|2020-12-17 11:38:00|6152.26|6114.26|6152.89|6114.89|6153.14|6115.14|6152.22|6114.22|10
1608205090000|2020-12-17 11:38:10|6152.86|6114.86|6151.78|6113.78|6152.86|6114.86|6151.78|6113.78|9
1608205100000|2020-12-17 11:38:20|6151.49|6113.49|6149.3|6111.3|6151.49|6113.49|6149.3|6111.3|10
1608205110000|2020-12-17 11:38:30|6148.87|6110.87|6148.87|6110.87|6148.94|6110.94|6148.5|6110.5|10
1608205120000|2020-12-17 11:38:40|6148.71|6110.71|6148.39|6110.39|6148.71|6110.71|6148.08|6110.08|10
1608205130000|2020-12-17 11:38:50|6148.31|6110.31|6147.69|6109.69|6148.32|6110.32|6147.67|6109.67|9
1608205140000|2020-12-17 11:39:00|6147.66|6109.66|6145.79|6107.79|6147.66|6109.66|6145.79|6107.79|10
1608205150000|2020-12-17 11:39:10|6145.51|6107.51|6146.1|6108.1|6146.28|6108.28|6145.51|6107.51|10
1608205160000|2020-12-17 11:39:20|6146.08|6108.08|6145.47|6107.47|6146.17|6108.17|6145.47|6107.47|10
1608205170000|2020-12-17 11:39:30|6145.57|6107.57|6143.88|6105.88|6145.86|6107.86|6143.88|6105.88|9
1608205180000|2020-12-17 11:39:40|6143.47|6105.47|6140.3|6102.3|6143.47|6105.47|6140.26|6102.26|10
1608205190000|2020-12-17 11:39:50|6140.29|6102.29|6136.95|6098.95|6140.29|6102.29|6136.95|6098.95|10
1608205200000|2020-12-17 11:40:00|6136.8|6098.8|6135.46|6097.46|6136.8|6098.8|6135.46|6097.46|10
1608205210000|2020-12-17 11:40:10|6135.3|6097.3|6131.6|6093.6|6135.3|6097.3|6131.56|6093.56|10
1608205220000|2020-12-17 11:40:20|6131.55|6093.55|6133.14|6095.14|6133.14|6095.14|6130.87|6092.87|10
1608205230000|2020-12-17 11:40:30|6133.52|6095.52|6134.92|6096.92|6135.19|6097.19|6133.52|6095.52|10
1608205240000|2020-12-17 11:40:40|6134.85|6096.85|6137.8|6099.8|6137.8|6099.8|6134.85|6096.85|10
1608205250000|2020-12-17 11:40:50|6138.25|6100.25|6140.45|6102.45|6140.49|6102.49|6138.25|6100.25|10
1608205260000|2020-12-17 11:41:00|6140.82|6102.82|6142.26|6104.26|6142.26|6104.26|6140.82|6102.82|10
1608205270000|2020-12-17 11:41:10|6142.55|6104.55|6147.46|6109.46|6147.51|6109.51|6142.55|6104.55|10
1608205280000|2020-12-17 11:41:20|6147.95|6109.95|6149.65|6111.65|6149.65|6111.65|6147.89|6109.89|10
1608205290000|2020-12-17 11:41:30|6149.73|6111.73|6155.68|6117.68|6155.68|6117.68|6149.73|6111.73|10
1608205300000|2020-12-17 11:41:40|6155.82|6117.82|6158.77|6120.77|6158.77|6120.77|6155.82|6117.82|10
1608205310000|2020-12-17 11:41:50|6159|6121|6161.67|6123.67|6161.67|6123.67|6159|6121|10
1608205320000|2020-12-17 11:42:00|6161.63|6123.63|6162.24|6124.24|6162.59|6124.59|6161.63|6123.63|10
1608205330000|2020-12-17 11:42:10|6162.25|6124.25|6162.88|6124.88|6162.88|6124.88|6162.25|6124.25|10
1608205340000|2020-12-17 11:42:20|6163.04|6125.04|6163.75|6125.75|6163.75|6125.75|6162.89|6124.89|10
1608205350000|2020-12-17 11:42:30|6163.6|6125.6|6163.54|6125.54|6164.21|6126.21|6163.54|6125.54|10
1608205360000|2020-12-17 11:42:40|6163.36|6125.36|6159.61|6121.61|6163.36|6125.36|6159.61|6121.61|10
1608205370000|2020-12-17 11:42:50|6159.54|6121.54|6160.49|6122.49|6160.49|6122.49|6159.46|6121.46|10
1608205380000|2020-12-17 11:43:00|6160.35|6122.35|6160.63|6122.63|6160.8|6122.8|6160.15|6122.15|10
1608205390000|2020-12-17 11:43:10|6160.55|6122.55|6159.42|6121.42|6160.55|6122.55|6159.23|6121.23|9
1608205400000|2020-12-17 11:43:20|6159.69|6121.69|6161.32|6123.32|6161.35|6123.35|6159.69|6121.69|9
1608205410000|2020-12-17 11:43:30|6161.33|6123.33|6161.99|6123.99|6161.99|6123.99|6161.14|6123.14|8
1608205420000|2020-12-17 11:43:40|6162.21|6124.21|6162.05|6124.05|6162.37|6124.37|6161.94|6123.94|10
1608205430000|2020-12-17 11:43:50|6162.01|6124.01|6162.27|6124.27|6162.31|6124.31|6162.01|6124.01|10
1608205440000|2020-12-17 11:44:00|6162.23|6124.23|6162.53|6124.53|6162.53|6124.53|6162.08|6124.08|10
1608205450000|2020-12-17 11:44:10|6162.28|6124.28|6163.17|6125.17|6163.24|6125.24|6162.28|6124.28|10
1608205460000|2020-12-17 11:44:20|6163.03|6125.03|6163.6|6125.6|6163.6|6125.6|6162.92|6124.92|9
1608205470000|2020-12-17 11:44:30|6163.52|6125.52|6164.82|6126.82|6164.82|6126.82|6163.52|6125.52|10
1608205480000|2020-12-17 11:44:40|6164.9|6126.9|6166.48|6128.48|6166.53|6128.53|6164.9|6126.9|10
1608205490000|2020-12-17 11:44:50|6166.82|6128.82|6166.91|6128.91|6167.39|6129.39|6166.35|6128.35|10
1608205500000|2020-12-17 11:45:00|6166.96|6128.96|6166.74|6128.74|6166.96|6128.96|6166.62|6128.62|10
1608205510000|2020-12-17 11:45:10|6166.93|6128.93|6168|6130|6168|6130|6166.93|6128.93|10
1608205520000|2020-12-17 11:45:20|6168.04|6130.04|6169.55|6131.55|6169.55|6131.55|6167.92|6129.92|10
1608205530000|2020-12-17 11:45:30|6169.48|6131.48|6171.94|6133.94|6171.94|6133.94|6169.48|6131.48|10
1608205540000|2020-12-17 11:45:40|6171.74|6133.74|6172.69|6134.69|6172.69|6134.69|6171.62|6133.62|10
1608205550000|2020-12-17 11:45:50|6172.94|6134.94|6172.06|6134.06|6172.94|6134.94|6172.06|6134.06|10
1608205560000|2020-12-17 11:46:00|6172.14|6134.14|6171.79|6133.79|6172.4|6134.4|6171.79|6133.79|10
1608205570000|2020-12-17 11:46:10|6171.36|6133.36|6172.13|6134.13|6172.18|6134.18|6171.36|6133.36|10
1608205580000|2020-12-17 11:46:20|6172.11|6134.11|6172.3|6134.3|6172.43|6134.43|6171.97|6133.97|10
1608205590000|2020-12-17 11:46:30|6172.43|6134.43|6172.83|6134.83|6172.83|6134.83|6172.43|6134.43|10
1608205600000|2020-12-17 11:46:40|6172.32|6134.32|6171.4|6133.4|6172.32|6134.32|6171.31|6133.31|10
1608205610000|2020-12-17 11:46:50|6171.01|6133.01|6172.09|6134.09|6172.09|6134.09|6171.01|6133.01|10
1608205620000|2020-12-17 11:47:00|6172.12|6134.12|6172.18|6134.18|6172.26|6134.26|6171.99|6133.99|9
1608205630000|2020-12-17 11:47:10|6172.16|6134.16|6171.31|6133.31|6172.16|6134.16|6171.31|6133.31|9
1608205640000|2020-12-17 11:47:20|6171.34|6133.34|6170.63|6132.63|6171.54|6133.54|6170.63|6132.63|10
1608205650000|2020-12-17 11:47:30|6170.34|6132.34|6164.21|6126.21|6170.34|6132.34|6164.21|6126.21|10
1608205660000|2020-12-17 11:47:40|6164.28|6126.28|6161.22|6123.22|6164.34|6126.34|6161.22|6123.22|10
1608205670000|2020-12-17 11:47:50|6160.94|6122.94|6161.8|6123.8|6161.8|6123.8|6160.94|6122.94|10
1608205680000|2020-12-17 11:48:00|6161.9|6123.9|6163.59|6125.59|6163.59|6125.59|6161.9|6123.9|10
1608205690000|2020-12-17 11:48:10|6163.98|6125.98|6165.21|6127.21|6165.33|6127.33|6163.97|6125.97|9
1608205700000|2020-12-17 11:48:20|6165.09|6127.09|6166.07|6128.07|6166.07|6128.07|6165|6127|10
1608205710000|2020-12-17 11:48:30|6165.95|6127.95|6166.62|6128.62|6166.72|6128.72|6165.95|6127.95|10
1608205720000|2020-12-17 11:48:40|6166.65|6128.65|6166.65|6128.65|6166.72|6128.72|6166.24|6128.24|10
1608205730000|2020-12-17 11:48:50|6166.63|6128.63|6166.86|6128.86|6166.86|6128.86|6166.16|6128.16|10
1608205740000|2020-12-17 11:49:00|6166.73|6128.73|6169.75|6131.75|6169.75|6131.75|6166.73|6128.73|10
1608205750000|2020-12-17 11:49:10|6169.84|6131.84|6170.79|6132.79|6170.79|6132.79|6169.84|6131.84|8
1608205760000|2020-12-17 11:49:20|6170.85|6132.85|6172.2|6134.2|6172.2|6134.2|6170.85|6132.85|10
1608205770000|2020-12-17 11:49:30|6172.7|6134.7|6172.71|6134.71|6173.03|6135.03|6172.65|6134.65|10
1608205780000|2020-12-17 11:49:40|6172.62|6134.62|6171.62|6133.62|6172.69|6134.69|6171.59|6133.59|10
1608205790000|2020-12-17 11:49:50|6171.37|6133.37|6170.34|6132.34|6171.37|6133.37|6170.08|6132.08|10
1608205800000|2020-12-17 11:50:00|6170.3|6132.3|6170.1|6132.1|6170.46|6132.46|6170.1|6132.1|10
1608205810000|2020-12-17 11:50:10|6170.32|6132.32|6170.06|6132.06|6170.47|6132.47|6170.06|6132.06|9
1608205820000|2020-12-17 11:50:20|6170.02|6132.02|6169.93|6131.93|6170.11|6132.11|6169.84|6131.84|9
1608205830000|2020-12-17 11:50:30|6169.83|6131.83|6169.49|6131.49|6169.97|6131.97|6169.49|6131.49|9
1608205840000|2020-12-17 11:50:40|6169.59|6131.59|6169.28|6131.28|6169.68|6131.68|6169.26|6131.26|9
1608205850000|2020-12-17 11:50:50|6169.37|6131.37|6169.85|6131.85|6169.99|6131.99|6169.37|6131.37|9
1608205860000|2020-12-17 11:51:00|6169.86|6131.86|6169.58|6131.58|6169.95|6131.95|6169.58|6131.58|9
1608205870000|2020-12-17 11:51:10|6169.59|6131.59|6170.31|6132.31|6170.31|6132.31|6169.59|6131.59|9
1608205880000|2020-12-17 11:51:20|6170.53|6132.53|6170.36|6132.36|6170.53|6132.53|6170.31|6132.31|10
1608205890000|2020-12-17 11:51:30|6170.33|6132.33|6168.75|6130.75|6170.33|6132.33|6168.75|6130.75|10
1608205900000|2020-12-17 11:51:40|6168.64|6130.64|6169.69|6131.69|6169.69|6131.69|6168.47|6130.47|10
1608205910000|2020-12-17 11:51:50|6169.8|6131.8|6170.79|6132.79|6171.01|6133.01|6169.8|6131.8|10
1608205920000|2020-12-17 11:52:00|6170.87|6132.87|6170.59|6132.59|6171.22|6133.22|6170.59|6132.59|10
1608205930000|2020-12-17 11:52:10|6170.64|6132.64|6170.86|6132.86|6170.98|6132.98|6170.5|6132.5|10
1608205940000|2020-12-17 11:52:20|6171.15|6133.15|6170.91|6132.91|6171.4|6133.4|6170.74|6132.74|9
1608205950000|2020-12-17 11:52:30|6170.92|6132.92|6171.04|6133.04|6171.12|6133.12|6170.84|6132.84|10
1608205960000|2020-12-17 11:52:40|6171.16|6133.16|6171.16|6133.16|6171.27|6133.27|6170.82|6132.82|10
1608205970000|2020-12-17 11:52:50|6171.32|6133.32|6172.19|6134.19|6172.2|6134.2|6171.32|6133.32|10
1608205980000|2020-12-17 11:53:00|6172.03|6134.03|6171.51|6133.51|6172.03|6134.03|6171.38|6133.38|10
1608205990000|2020-12-17 11:53:10|6171.25|6133.25|6170.32|6132.32|6171.31|6133.31|6170.32|6132.32|10
1608206000000|2020-12-17 11:53:20|6170.26|6132.26|6169.92|6131.92|6170.26|6132.26|6169.87|6131.87|9
1608206010000|2020-12-17 11:53:30|6170.04|6132.04|6171.19|6133.19|6171.19|6133.19|6170.04|6132.04|10
1608206020000|2020-12-17 11:53:40|6171.21|6133.21|6174.6|6136.6|6174.6|6136.6|6171.21|6133.21|10
1608206030000|2020-12-17 11:53:50|6174.76|6136.76|6176.68|6138.68|6176.68|6138.68|6174.76|6136.76|9
1608206040000|2020-12-17 11:54:00|6177.02|6139.02|6180.47|6142.47|6180.47|6142.47|6177.02|6139.02|10
1608206050000|2020-12-17 11:54:10|6181.37|6143.37|6182.83|6144.83|6183.33|6145.33|6181.37|6143.37|10
1608206060000|2020-12-17 11:54:20|6182.91|6144.91|6184.73|6146.73|6184.75|6146.75|6182.86|6144.86|10
1608206070000|2020-12-17 11:54:30|6184.67|6146.67|6185.09|6147.09|6185.23|6147.23|6184.67|6146.67|10
1608206080000|2020-12-17 11:54:40|6185.19|6147.19|6186.36|6148.36|6186.36|6148.36|6185.19|6147.19|10
1608206090000|2020-12-17 11:54:50|6186.73|6148.73|6186.28|6148.28|6187.18|6149.18|6186.28|6148.28|10
1608206100000|2020-12-17 11:55:00|6186.35|6148.35|6186.89|6148.89|6186.89|6148.89|6186.04|6148.04|9
1608206110000|2020-12-17 11:55:10|6186.84|6148.84|6189.06|6151.06|6189.06|6151.06|6186.84|6148.84|9
1608206120000|2020-12-17 11:55:20|6189.29|6151.29|6189.39|6151.39|6189.55|6151.55|6189.01|6151.01|9
1608206130000|2020-12-17 11:55:30|6189.63|6151.63|6190.68|6152.68|6190.68|6152.68|6189.48|6151.48|10
1608206140000|2020-12-17 11:55:40|6190.85|6152.85|6192.18|6154.18|6192.18|6154.18|6190.85|6152.85|10
1608206150000|2020-12-17 11:55:50|6191.58|6153.58|6185.8|6147.8|6191.81|6153.81|6185.8|6147.8|10
1608206160000|2020-12-17 11:56:00|6185.76|6147.76|6184.62|6146.62|6186.07|6148.07|6184.58|6146.58|10
1608206170000|2020-12-17 11:56:10|6184.52|6146.52|6182.99|6144.99|6184.52|6146.52|6182.99|6144.99|10
1608206180000|2020-12-17 11:56:20|6182.41|6144.41|6181.91|6143.91|6182.41|6144.41|6181.51|6143.51|10
1608206190000|2020-12-17 11:56:30|6181.66|6143.66|6181.17|6143.17|6181.82|6143.82|6181.17|6143.17|9
1608206200000|2020-12-17 11:56:40|6180.64|6142.64|6179.91|6141.91|6180.64|6142.64|6179.89|6141.89|10
1608206210000|2020-12-17 11:56:50|6179.78|6141.78|6178.87|6140.87|6179.78|6141.78|6178.87|6140.87|10
1608206220000|2020-12-17 11:57:00|6178.84|6140.84|6178.27|6140.27|6178.84|6140.84|6178.09|6140.09|10
1608206230000|2020-12-17 11:57:10|6178.63|6140.63|6178.23|6140.23|6178.78|6140.78|6178.23|6140.23|10
1608206240000|2020-12-17 11:57:20|6178.27|6140.27|6178.56|6140.56|6178.68|6140.68|6178.2|6140.2|10
1608206250000|2020-12-17 11:57:30|6178.33|6140.33|6177.39|6139.39|6178.33|6140.33|6177.39|6139.39|10
1608206260000|2020-12-17 11:57:40|6177.38|6139.38|6177.35|6139.35|6177.48|6139.48|6177.35|6139.35|9
1608206270000|2020-12-17 11:57:50|6177.46|6139.46|6177.49|6139.49|6177.67|6139.67|6177.35|6139.35|9
1608206280000|2020-12-17 11:58:00|6177.3|6139.3|6177.01|6139.01|6177.35|6139.35|6177.01|6139.01|10
1608206290000|2020-12-17 11:58:10|6176.51|6138.51|6171.11|6133.11|6176.51|6138.51|6171.11|6133.11|10
1608206300000|2020-12-17 11:58:20|6170.93|6132.93|6170.81|6132.81|6170.93|6132.93|6170.23|6132.23|10
1608206310000|2020-12-17 11:58:30|6171.09|6133.09|6170.35|6132.35|6171.29|6133.29|6170.35|6132.35|10
1608206320000|2020-12-17 11:58:40|6170.38|6132.38|6170.83|6132.83|6170.83|6132.83|6169.54|6131.54|10
1608206330000|2020-12-17 11:58:50|6170.9|6132.9|6173.27|6135.27|6173.27|6135.27|6170.9|6132.9|10
1608206340000|2020-12-17 11:59:00|6173.32|6135.32|6173.92|6135.92|6174.21|6136.21|6173.32|6135.32|10
1608206350000|2020-12-17 11:59:10|6173.68|6135.68|6171.85|6133.85|6173.68|6135.68|6171.85|6133.85|9
1608206360000|2020-12-17 11:59:20|6171.6|6133.6|6170.27|6132.27|6171.6|6133.6|6170.27|6132.27|10
1608206370000|2020-12-17 11:59:30|6170.32|6132.32|6170.22|6132.22|6170.35|6132.35|6169.45|6131.45|9
1608206380000|2020-12-17 11:59:40|6170.04|6132.04|6171.62|6133.62|6171.62|6133.62|6170.04|6132.04|10
1608206390000|2020-12-17 11:59:50|6171.58|6133.58|6171.9|6133.9|6171.9|6133.9|6171.27|6133.27|9
1608206400000|2020-12-17 12:00:00|6172.09|6134.09|6174.7|6136.7|6174.7|6136.7|6172.09|6134.09|10
1608206410000|2020-12-17 12:00:10|6175.37|6137.37|6179|6141|6179|6141|6175.37|6137.37|10
1608206420000|2020-12-17 12:00:20|6179.91|6141.91|6184.28|6146.28|6184.34|6146.34|6179.91|6141.91|10
1608206430000|2020-12-17 12:00:30|6184.27|6146.27|6186.97|6148.97|6186.97|6148.97|6184.27|6146.27|10
1608206440000|2020-12-17 12:00:40|6186.69|6148.69|6187.42|6149.42|6187.44|6149.44|6186.34|6148.34|9
1608206450000|2020-12-17 12:00:50|6187.07|6149.07|6185.14|6147.14|6187.07|6149.07|6184.77|6146.77|10
1608206460000|2020-12-17 12:01:00|6185.33|6147.33|6185.4|6147.4|6185.5|6147.5|6185.13|6147.13|10
1608206470000|2020-12-17 12:01:10|6185.54|6147.54|6185.99|6147.99|6186.08|6148.08|6185.27|6147.27|10
1608206480000|2020-12-17 12:01:20|6186.46|6148.46|6188.09|6150.09|6188.09|6150.09|6186.46|6148.46|10
1608206490000|2020-12-17 12:01:30|6187.83|6149.83|6186.15|6148.15|6188.78|6150.78|6186.15|6148.15|10
1608206500000|2020-12-17 12:01:40|6186.07|6148.07|6186.71|6148.71|6186.71|6148.71|6185.31|6147.31|9
1608206510000|2020-12-17 12:01:50|6186.63|6148.63|6185.7|6147.7|6186.63|6148.63|6184.92|6146.92|10
1608206520000|2020-12-17 12:02:00|6185.98|6147.98|6186.35|6148.35|6186.4|6148.4|6185.79|6147.79|10
1608206530000|2020-12-17 12:02:10|6186.19|6148.19|6185.05|6147.05|6186.21|6148.21|6184.9|6146.9|10
1608206540000|2020-12-17 12:02:20|6185.08|6147.08|6184.57|6146.57|6185.18|6147.18|6184.45|6146.45|10
1608206550000|2020-12-17 12:02:30|6184.78|6146.78|6185.77|6147.77|6185.77|6147.77|6184.65|6146.65|10
1608206560000|2020-12-17 12:02:40|6185.65|6147.65|6183.85|6145.85|6185.65|6147.65|6183.85|6145.85|10
1608206570000|2020-12-17 12:02:50|6183.72|6145.72|6183.19|6145.19|6183.72|6145.72|6183.17|6145.17|10
1608206580000|2020-12-17 12:03:00|6183.31|6145.31|6182.94|6144.94|6183.6|6145.6|6182.94|6144.94|10
1608206590000|2020-12-17 12:03:10|6182.95|6144.95|6183.23|6145.23|6183.27|6145.27|6182.8|6144.8|10
1608206600000|2020-12-17 12:03:20|6182.9|6144.9|6182.51|6144.51|6182.95|6144.95|6182.51|6144.51|10
1608206610000|2020-12-17 12:03:30|6182.73|6144.73|6182.77|6144.77|6182.77|6144.77|6182.58|6144.58|10
1608206620000|2020-12-17 12:03:40|6182.84|6144.84|6182.38|6144.38|6183.15|6145.15|6182.38|6144.38|10
1608206630000|2020-12-17 12:03:50|6182.27|6144.27|6180.13|6142.13|6182.52|6144.52|6180.13|6142.13|10
1608206640000|2020-12-17 12:04:00|6180.01|6142.01|6176.81|6138.81|6180.01|6142.01|6176.81|6138.81|10
1608206650000|2020-12-17 12:04:10|6176.51|6138.51|6171.25|6133.25|6176.51|6138.51|6171.25|6133.25|10
1608206660000|2020-12-17 12:04:20|6170.28|6132.28|6168.86|6130.86|6170.56|6132.56|6168.79|6130.79|10
1608206670000|2020-12-17 12:04:30|6168.63|6130.63|6165.85|6127.85|6168.63|6130.63|6165.85|6127.85|10
1608206680000|2020-12-17 12:04:40|6165.63|6127.63|6161.93|6123.93|6165.63|6127.63|6161.93|6123.93|10
1608206690000|2020-12-17 12:04:50|6161.63|6123.63|6161.87|6123.87|6161.87|6123.87|6161.4|6123.4|9
1608206700000|2020-12-17 12:05:00|6162.47|6124.47|6162.94|6124.94|6163.05|6125.05|6162.47|6124.47|10
1608206710000|2020-12-17 12:05:10|6163.22|6125.22|6161.74|6123.74|6163.23|6125.23|6161.74|6123.74|10
1608206720000|2020-12-17 12:05:20|6161.91|6123.91|6162.66|6124.66|6163.08|6125.08|6161.91|6123.91|10
1608206730000|2020-12-17 12:05:30|6162.54|6124.54|6158.62|6120.62|6162.54|6124.54|6158.62|6120.62|10
1608206740000|2020-12-17 12:05:40|6158.73|6120.73|6157.44|6119.44|6158.73|6120.73|6157.44|6119.44|10
1608206750000|2020-12-17 12:05:50|6157.19|6119.19|6156.59|6118.59|6157.19|6119.19|6156.57|6118.57|9
1608206760000|2020-12-17 12:06:00|6156.67|6118.67|6156.22|6118.22|6157.22|6119.22|6156.22|6118.22|10
1608206770000|2020-12-17 12:06:10|6156.03|6118.03|6154.6|6116.6|6156.03|6118.03|6154.6|6116.6|9
1608206780000|2020-12-17 12:06:20|6154.21|6116.21|6152.86|6114.86|6154.21|6116.21|6152.78|6114.78|10
1608206790000|2020-12-17 12:06:30|6152.97|6114.97|6152.62|6114.62|6153.06|6115.06|6152.4|6114.4|10
1608206800000|2020-12-17 12:06:40|6153.2|6115.2|6151.76|6113.76|6153.2|6115.2|6151.76|6113.76|10
1608206810000|2020-12-17 12:06:50|6151.78|6113.78|6154.34|6116.34|6154.34|6116.34|6151.7|6113.7|10
1608206820000|2020-12-17 12:07:00|6154.72|6116.72|6155.54|6117.54|6155.76|6117.76|6154.72|6116.72|10
1608206830000|2020-12-17 12:07:10|6155.71|6117.71|6155.4|6117.4|6156.18|6118.18|6155.4|6117.4|9
1608206840000|2020-12-17 12:07:20|6155.19|6117.19|6152.97|6114.97|6155.22|6117.22|6152.97|6114.97|10
1608206850000|2020-12-17 12:07:30|6153.23|6115.23|6150.27|6112.27|6153.23|6115.23|6150.27|6112.27|10
1608206860000|2020-12-17 12:07:40|6150.18|6112.18|6148.67|6110.67|6150.18|6112.18|6148.53|6110.53|9
1608206870000|2020-12-17 12:07:50|6148.8|6110.8|6148.82|6110.82|6148.85|6110.85|6148.54|6110.54|10
1608206880000|2020-12-17 12:08:00|6148.94|6110.94|6149.18|6111.18|6149.36|6111.36|6148.68|6110.68|10
1608206890000|2020-12-17 12:08:10|6149.26|6111.26|6147.72|6109.72|6149.26|6111.26|6147.66|6109.66|10
1608206900000|2020-12-17 12:08:20|6147.74|6109.74|6145.87|6107.87|6147.74|6109.74|6145.87|6107.87|9
1608206910000|2020-12-17 12:08:30|6146.25|6108.25|6145.45|6107.45|6146.25|6108.25|6145.45|6107.45|9
1608206920000|2020-12-17 12:08:40|6145.54|6107.54|6145.93|6107.93|6145.93|6107.93|6145.12|6107.12|10
1608206930000|2020-12-17 12:08:50|6146.11|6108.11|6147.75|6109.75|6147.79|6109.79|6145.99|6107.99|10
1608206940000|2020-12-17 12:09:00|6148.26|6110.26|6148.22|6110.22|6148.56|6110.56|6148.09|6110.09|10
1608206950000|2020-12-17 12:09:10|6148.06|6110.06|6145.79|6107.79|6148.06|6110.06|6145.79|6107.79|9
1608206960000|2020-12-17 12:09:20|6145.64|6107.64|6144.69|6106.69|6145.64|6107.64|6144.58|6106.58|10
1608206970000|2020-12-17 12:09:30|6144.77|6106.77|6144.7|6106.7|6144.77|6106.77|6144.17|6106.17|10
1608206980000|2020-12-17 12:09:40|6144.35|6106.35|6145.38|6107.38|6145.6|6107.6|6144.35|6106.35|10
1608206990000|2020-12-17 12:09:50|6145.42|6107.42|6147.35|6109.35|6147.43|6109.43|6145.42|6107.42|10
1608207000000|2020-12-17 12:10:00|6147.04|6109.04|6148.33|6110.33|6148.33|6110.33|6147.04|6109.04|10
1608207010000|2020-12-17 12:10:10|6148.53|6110.53|6147.82|6109.82|6148.53|6110.53|6147.8|6109.8|10
1608207020000|2020-12-17 12:10:20|6147.89|6109.89|6149.09|6111.09|6149.13|6111.13|6147.89|6109.89|10
1608207030000|2020-12-17 12:10:30|6149.12|6111.12|6150.32|6112.32|6150.32|6112.32|6149.12|6111.12|10
1608207040000|2020-12-17 12:10:40|6150.78|6112.78|6152.93|6114.93|6152.93|6114.93|6150.78|6112.78|9
1608207050000|2020-12-17 12:10:50|6153|6115|6154.83|6116.83|6154.83|6116.83|6153|6115|9
1608207060000|2020-12-17 12:11:00|6154.81|6116.81|6154.51|6116.51|6155.02|6117.02|6154.47|6116.47|10
1608207070000|2020-12-17 12:11:10|6154.13|6116.13|6152.06|6114.06|6154.13|6116.13|6152.06|6114.06|8
1608207080000|2020-12-17 12:11:20|6152.15|6114.15|6150.74|6112.74|6152.25|6114.25|6150.74|6112.74|10
1608207090000|2020-12-17 12:11:30|6150.8|6112.8|6149.27|6111.27|6150.8|6112.8|6149.27|6111.27|10
1608207100000|2020-12-17 12:11:40|6149.29|6111.29|6148.5|6110.5|6149.32|6111.32|6148.47|6110.47|9
1608207110000|2020-12-17 12:11:50|6148.78|6110.78|6148.58|6110.58|6148.78|6110.78|6148.45|6110.45|10
1608207120000|2020-12-17 12:12:00|6148.61|6110.61|6147.2|6109.2|6148.61|6110.61|6147.2|6109.2|8
1608207130000|2020-12-17 12:12:10|6147.05|6109.05|6145.53|6107.53|6147.05|6109.05|6145.53|6107.53|10
1608207140000|2020-12-17 12:12:20|6145.33|6107.33|6143.97|6105.97|6145.33|6107.33|6143.78|6105.78|10
1608207150000|2020-12-17 12:12:30|6143.61|6105.61|6137.78|6099.78|6143.61|6105.61|6137.78|6099.78|10
1608207160000|2020-12-17 12:12:40|6137.36|6099.36|6133.53|6095.53|6137.36|6099.36|6133.53|6095.53|10
1608207170000|2020-12-17 12:12:50|6133.49|6095.49|6133.74|6095.74|6134.86|6096.86|6133.49|6095.49|10
1608207180000|2020-12-17 12:13:00|6133.42|6095.42|6136.47|6098.47|6136.47|6098.47|6133.42|6095.42|10
1608207190000|2020-12-17 12:13:10|6136.66|6098.66|6139.86|6101.86|6139.86|6101.86|6136.66|6098.66|10
1608207200000|2020-12-17 12:13:20|6140.16|6102.16|6140.14|6102.14|6140.86|6102.86|6139.5|6101.5|10
1608207210000|2020-12-17 12:13:30|6140.12|6102.12|6142.02|6104.02|6142.09|6104.09|6140.05|6102.05|10
1608207220000|2020-12-17 12:13:40|6141.78|6103.78|6143.59|6105.59|6143.65|6105.65|6141.78|6103.78|10
1608207230000|2020-12-17 12:13:50|6143.8|6105.8|6145.15|6107.15|6145.3|6107.3|6143.8|6105.8|10
1608207240000|2020-12-17 12:14:00|6145.18|6107.18|6146.12|6108.12|6146.44|6108.44|6145.12|6107.12|10
1608207250000|2020-12-17 12:14:10|6146.19|6108.19|6145.25|6107.25|6146.27|6108.27|6145.25|6107.25|10
1608207260000|2020-12-17 12:14:20|6145.15|6107.15|6146.98|6108.98|6146.98|6108.98|6145.02|6107.02|10
1608207270000|2020-12-17 12:14:30|6148.02|6110.02|6154.38|6116.38|6154.38|6116.38|6147.77|6109.77|10
1608207280000|2020-12-17 12:14:40|6155.76|6117.76|6159.13|6121.13|6159.4|6121.4|6155.76|6117.76|10
1608207290000|2020-12-17 12:14:50|6159.25|6121.25|6157.8|6119.8|6159.27|6121.27|6157.8|6119.8|10
1608207300000|2020-12-17 12:15:00|6157.41|6119.41|6156.88|6118.88|6157.5|6119.5|6156.72|6118.72|9
1608207310000|2020-12-17 12:15:10|6157.33|6119.33|6159.44|6121.44|6159.44|6121.44|6157.19|6119.19|10
1608207320000|2020-12-17 12:15:20|6159.56|6121.56|6159.74|6121.74|6159.74|6121.74|6159.45|6121.45|10
1608207330000|2020-12-17 12:15:30|6160.11|6122.11|6158.29|6120.29|6160.25|6122.25|6158.29|6120.29|10
1608207340000|2020-12-17 12:15:40|6158.11|6120.11|6158.33|6120.33|6158.33|6120.33|6157.89|6119.89|10
1608207350000|2020-12-17 12:15:50|6158.37|6120.37|6157.47|6119.47|6158.75|6120.75|6157.47|6119.47|10
1608207360000|2020-12-17 12:16:00|6157.44|6119.44|6157.32|6119.32|6157.63|6119.63|6157.22|6119.22|10
1608207370000|2020-12-17 12:16:10|6157.19|6119.19|6157.26|6119.26|6157.43|6119.43|6157.19|6119.19|9
1608207380000|2020-12-17 12:16:20|6157.59|6119.59|6158.18|6120.18|6158.28|6120.28|6157.59|6119.59|10
1608207390000|2020-12-17 12:16:30|6158.03|6120.03|6158.18|6120.18|6158.18|6120.18|6158.03|6120.03|9
1608207400000|2020-12-17 12:16:40|6158.1|6120.1|6157.47|6119.47|6158.19|6120.19|6157.33|6119.33|10
1608207410000|2020-12-17 12:16:50|6157.55|6119.55|6160.38|6122.38|6160.38|6122.38|6157.52|6119.52|10
1608207420000|2020-12-17 12:17:00|6160.47|6122.47|6161.15|6123.15|6161.54|6123.54|6160.47|6122.47|9
1608207430000|2020-12-17 12:17:10|6161.47|6123.47|6162.84|6124.84|6163.3|6125.3|6161.47|6123.47|9
1608207440000|2020-12-17 12:17:20|6162.78|6124.78|6164.67|6126.67|6164.67|6126.67|6162.78|6124.78|8
1608207450000|2020-12-17 12:17:30|6165.44|6127.44|6167.03|6129.03|6167.06|6129.06|6165.44|6127.44|9
1608207460000|2020-12-17 12:17:40|6167.06|6129.06|6168.51|6130.51|6168.65|6130.65|6167.06|6129.06|9
1608207470000|2020-12-17 12:17:50|6168.3|6130.3|6168.11|6130.11|6168.64|6130.64|6168.11|6130.11|10
1608207480000|2020-12-17 12:18:00|6168.12|6130.12|6165.77|6127.77|6168.18|6130.18|6165.77|6127.77|10
1608207490000|2020-12-17 12:18:10|6165.35|6127.35|6162.49|6124.49|6165.51|6127.51|6162.32|6124.32|10
1608207500000|2020-12-17 12:18:20|6162.41|6124.41|6163|6125|6163|6125|6162.34|6124.34|10
1608207510000|2020-12-17 12:18:30|6162.88|6124.88|6163.04|6125.04|6163.04|6125.04|6162.32|6124.32|9
1608207520000|2020-12-17 12:18:40|6163.24|6125.24|6164.01|6126.01|6164.14|6126.14|6163.24|6125.24|9
1608207530000|2020-12-17 12:18:50|6164.22|6126.22|6164.11|6126.11|6164.49|6126.49|6164.11|6126.11|9
1608207540000|2020-12-17 12:19:00|6164|6126|6162.84|6124.84|6164.06|6126.06|6162.77|6124.77|10
1608207550000|2020-12-17 12:19:10|6162.79|6124.79|6162.29|6124.29|6162.79|6124.79|6161.84|6123.84|10
1608207560000|2020-12-17 12:19:20|6162.25|6124.25|6163.95|6125.95|6163.95|6125.95|6162.25|6124.25|10
1608207570000|2020-12-17 12:19:30|6163.78|6125.78|6165.28|6127.28|6165.28|6127.28|6163.78|6125.78|10
1608207580000|2020-12-17 12:19:40|6165.62|6127.62|6166.74|6128.74|6166.83|6128.83|6165.62|6127.62|10
1608207590000|2020-12-17 12:19:50|6166.79|6128.79|6167.65|6129.65|6167.65|6129.65|6166.79|6128.79|10
1608207600000|2020-12-17 12:20:00|6167.86|6129.86|6167.92|6129.92|6168.09|6130.09|6167.28|6129.28|9
1608207610000|2020-12-17 12:20:10|6168.34|6130.34|6169.67|6131.67|6169.67|6131.67|6168.18|6130.18|10
1608207620000|2020-12-17 12:20:20|6169.43|6131.43|6169.84|6131.84|6169.9|6131.9|6169.43|6131.43|10
1608207630000|2020-12-17 12:20:30|6169.8|6131.8|6168.91|6130.91|6169.8|6131.8|6168.91|6130.91|10
1608207640000|2020-12-17 12:20:40|6168.65|6130.65|6168|6130|6168.65|6130.65|6167.85|6129.85|9
1608207650000|2020-12-17 12:20:50|6168.07|6130.07|6168.44|6130.44|6168.72|6130.72|6168.07|6130.07|10
1608207660000|2020-12-17 12:21:00|6168.55|6130.55|6166.35|6128.35|6168.61|6130.61|6166.35|6128.35|10
1608207670000|2020-12-17 12:21:10|6166.29|6128.29|6166.07|6128.07|6166.35|6128.35|6165.8|6127.8|10
1608207680000|2020-12-17 12:21:20|6166.2|6128.2|6165.3|6127.3|6166.2|6128.2|6165.26|6127.26|9
1608207690000|2020-12-17 12:21:30|6165.31|6127.31|6165.3|6127.3|6165.74|6127.74|6165.12|6127.12|10
1608207700000|2020-12-17 12:21:40|6164.94|6126.94|6164.56|6126.56|6164.96|6126.96|6164.56|6126.56|9
1608207710000|2020-12-17 12:21:50|6164.72|6126.72|6164.22|6126.22|6164.74|6126.74|6164.22|6126.22|10
1608207720000|2020-12-17 12:22:00|6164.2|6126.2|6165.36|6127.36|6165.36|6127.36|6163.99|6125.99|9
1608207730000|2020-12-17 12:22:10|6165.52|6127.52|6168.4|6130.4|6168.4|6130.4|6165.52|6127.52|10
1608207740000|2020-12-17 12:22:20|6168.62|6130.62|6169.81|6131.81|6169.9|6131.9|6168.62|6130.62|10
1608207750000|2020-12-17 12:22:30|6169.75|6131.75|6170.92|6132.92|6170.92|6132.92|6169.73|6131.73|10
1608207760000|2020-12-17 12:22:40|6171.23|6133.23|6172.55|6134.55|6172.67|6134.67|6171.23|6133.23|9
1608207770000|2020-12-17 12:22:50|6172.9|6134.9|6173.45|6135.45|6173.76|6135.76|6172.9|6134.9|10
1608207780000|2020-12-17 12:23:00|6173.58|6135.58|6173.26|6135.26|6173.78|6135.78|6173.26|6135.26|10
1608207790000|2020-12-17 12:23:10|6173.24|6135.24|6173.36|6135.36|6173.36|6135.36|6173.18|6135.18|9
1608207800000|2020-12-17 12:23:20|6173.41|6135.41|6175.56|6137.56|6175.56|6137.56|6173.41|6135.41|10
1608207810000|2020-12-17 12:23:30|6175.92|6137.92|6176.48|6138.48|6176.48|6138.48|6175.77|6137.77|10
1608207820000|2020-12-17 12:23:40|6176.37|6138.37|6175.59|6137.59|6176.37|6138.37|6175.44|6137.44|10
1608207830000|2020-12-17 12:23:50|6175.78|6137.78|6174.89|6136.89|6175.78|6137.78|6174.89|6136.89|10
1608207840000|2020-12-17 12:24:00|6174.84|6136.84|6174.69|6136.69|6174.9|6136.9|6174.62|6136.62|10
1608207850000|2020-12-17 12:24:10|6175.01|6137.01|6175.53|6137.53|6175.7|6137.7|6175.01|6137.01|10
1608207860000|2020-12-17 12:24:20|6175.99|6137.99|6176.25|6138.25|6176.44|6138.44|6175.94|6137.94|9
1608207870000|2020-12-17 12:24:30|6176.09|6138.09|6175.15|6137.15|6176.18|6138.18|6175.15|6137.15|10
1608207880000|2020-12-17 12:24:40|6175.34|6137.34|6173.91|6135.91|6175.34|6137.34|6173.91|6135.91|10
1608207890000|2020-12-17 12:24:50|6173.97|6135.97|6172.96|6134.96|6173.97|6135.97|6172.96|6134.96|10
1608207900000|2020-12-17 12:25:00|6172.92|6134.92|6172.68|6134.68|6173|6135|6172.63|6134.63|10
1608207910000|2020-12-17 12:25:10|6172.52|6134.52|6173.2|6135.2|6173.24|6135.24|6172.52|6134.52|10
1608207920000|2020-12-17 12:25:20|6173.12|6135.12|6173.67|6135.67|6173.83|6135.83|6173.12|6135.12|9
1608207930000|2020-12-17 12:25:30|6173.43|6135.43|6172.76|6134.76|6173.74|6135.74|6172.76|6134.76|10
1608207940000|2020-12-17 12:25:40|6172.47|6134.47|6170.01|6132.01|6172.68|6134.68|6170.01|6132.01|10
1608207950000|2020-12-17 12:25:50|6169.84|6131.84|6169.38|6131.38|6169.84|6131.84|6168.57|6130.57|10
1608207960000|2020-12-17 12:26:00|6169.39|6131.39|6172.39|6134.39|6172.39|6134.39|6169.39|6131.39|10
1608207970000|2020-12-17 12:26:10|6172.81|6134.81|6175.12|6137.12|6175.12|6137.12|6172.81|6134.81|10
1608207980000|2020-12-17 12:26:20|6175.35|6137.35|6176.01|6138.01|6176.17|6138.17|6175.31|6137.31|10
1608207990000|2020-12-17 12:26:30|6176.09|6138.09|6177.44|6139.44|6177.44|6139.44|6175.56|6137.56|9
1608208000000|2020-12-17 12:26:40|6178.79|6140.79|6180.09|6142.09|6180.09|6142.09|6178.77|6140.77|10
1608208010000|2020-12-17 12:26:50|6180.35|6142.35|6180.61|6142.61|6180.61|6142.61|6180.12|6142.12|10
1608208020000|2020-12-17 12:27:00|6180.76|6142.76|6182.73|6144.73|6182.73|6144.73|6180.76|6142.76|10
1608208030000|2020-12-17 12:27:10|6182.79|6144.79|6184.93|6146.93|6185.14|6147.14|6182.79|6144.79|9
1608208040000|2020-12-17 12:27:20|6185.69|6147.69|6184.61|6146.61|6185.7|6147.7|6184.61|6146.61|9
1608208050000|2020-12-17 12:27:30|6184.51|6146.51|6185.7|6147.7|6185.7|6147.7|6184.44|6146.44|9
1608208060000|2020-12-17 12:27:40|6185.61|6147.61|6184.44|6146.44|6186.12|6148.12|6184.44|6146.44|10
1608208070000|2020-12-17 12:27:50|6184.46|6146.46|6183.18|6145.18|6184.52|6146.52|6183.01|6145.01|10
1608208080000|2020-12-17 12:28:00|6183.02|6145.02|6183.2|6145.2|6183.42|6145.42|6182.96|6144.96|10
1608208090000|2020-12-17 12:28:10|6182.64|6144.64|6183.35|6145.35|6183.35|6145.35|6182.64|6144.64|9
1608208100000|2020-12-17 12:28:20|6183.44|6145.44|6182.66|6144.66|6183.44|6145.44|6182.48|6144.48|10
1608208110000|2020-12-17 12:28:30|6182.67|6144.67|6181.36|6143.36|6182.74|6144.74|6181.36|6143.36|10
1608208120000|2020-12-17 12:28:40|6181.52|6143.52|6181.57|6143.57|6181.67|6143.67|6181.23|6143.23|10
1608208130000|2020-12-17 12:28:50|6181.43|6143.43|6180.02|6142.02|6181.55|6143.55|6180.02|6142.02|10
1608208140000|2020-12-17 12:29:00|6180.09|6142.09|6177.98|6139.98|6180.09|6142.09|6177.61|6139.61|10
1608208150000|2020-12-17 12:29:10|6177.5|6139.5|6178.54|6140.54|6178.54|6140.54|6177.5|6139.5|10
1608208160000|2020-12-17 12:29:20|6178.66|6140.66|6179.6|6141.6|6179.6|6141.6|6178.66|6140.66|10
1608208170000|2020-12-17 12:29:30|6179.52|6141.52|6180.9|6142.9|6180.9|6142.9|6179.51|6141.51|10
1608208180000|2020-12-17 12:29:40|6180.96|6142.96|6181.37|6143.37|6181.37|6143.37|6180.96|6142.96|10
1608208190000|2020-12-17 12:29:50|6181.5|6143.5|6180.33|6142.33|6181.5|6143.5|6180.33|6142.33|10
1608208200000|2020-12-17 12:30:00|6180.41|6142.41|6181.31|6143.31|6181.31|6143.31|6180.41|6142.41|9
1608208210000|2020-12-17 12:30:10|6181.36|6143.36|6183.04|6145.04|6183.04|6145.04|6181.36|6143.36|10
1608208220000|2020-12-17 12:30:20|6182.83|6144.83|6184.16|6146.16|6184.16|6146.16|6182.82|6144.82|9
1608208230000|2020-12-17 12:30:30|6184.22|6146.22|6186.06|6148.06|6186.06|6148.06|6184.22|6146.22|10
1608208240000|2020-12-17 12:30:40|6186.09|6148.09|6185.51|6147.51|6186.09|6148.09|6185.34|6147.34|10
1608208250000|2020-12-17 12:30:50|6185.45|6147.45|6181.44|6143.44|6185.45|6147.45|6181.44|6143.44|10
1608208260000|2020-12-17 12:31:00|6180.77|6142.77|6175.12|6137.12|6180.77|6142.77|6175.12|6137.12|10
1608208270000|2020-12-17 12:31:10|6174.24|6136.24|6172.87|6134.87|6174.26|6136.26|6172.77|6134.77|10
1608208280000|2020-12-17 12:31:20|6173.11|6135.11|6171.04|6133.04|6173.11|6135.11|6171.04|6133.04|10
1608208290000|2020-12-17 12:31:30|6171.01|6133.01|6170.4|6132.4|6171.04|6133.04|6170.31|6132.31|10
1608208300000|2020-12-17 12:31:40|6170.41|6132.41|6170.57|6132.57|6170.69|6132.69|6170.41|6132.41|10
1608208310000|2020-12-17 12:31:50|6170.5|6132.5|6171.2|6133.2|6171.2|6133.2|6170.35|6132.35|10
1608208320000|2020-12-17 12:32:00|6171.07|6133.07|6170.59|6132.59|6171.21|6133.21|6170.59|6132.59|10
1608208330000|2020-12-17 12:32:10|6170.15|6132.15|6167.49|6129.49|6170.15|6132.15|6167.49|6129.49|10
1608208340000|2020-12-17 12:32:20|6167.56|6129.56|6168.21|6130.21|6168.21|6130.21|6167.56|6129.56|10
1608208350000|2020-12-17 12:32:30|6168.51|6130.51|6170.16|6132.16|6170.16|6132.16|6168.5|6130.5|10
1608208360000|2020-12-17 12:32:40|6170.34|6132.34|6169.96|6131.96|6170.63|6132.63|6169.96|6131.96|10
1608208370000|2020-12-17 12:32:50|6169.8|6131.8|6168.88|6130.88|6169.8|6131.8|6168.88|6130.88|9
1608208380000|2020-12-17 12:33:00|6168.85|6130.85|6169.6|6131.6|6169.6|6131.6|6168.7|6130.7|10
1608208390000|2020-12-17 12:33:10|6169.76|6131.76|6171.18|6133.18|6171.18|6133.18|6169.25|6131.25|10
1608208400000|2020-12-17 12:33:20|6171.66|6133.66|6171.72|6133.72|6172.41|6134.41|6171.66|6133.66|10
1608208410000|2020-12-17 12:33:30|6171.66|6133.66|6170.35|6132.35|6171.66|6133.66|6170.35|6132.35|10
1608208420000|2020-12-17 12:33:40|6170.13|6132.13|6170.3|6132.3|6170.37|6132.37|6169.93|6131.93|10
1608208430000|2020-12-17 12:33:50|6170.35|6132.35|6169.3|6131.3|6170.57|6132.57|6169.3|6131.3|10
1608208440000|2020-12-17 12:34:00|6168.92|6130.92|6169.89|6131.89|6169.89|6131.89|6168.9|6130.9|9
1608208450000|2020-12-17 12:34:10|6170.17|6132.17|6170.55|6132.55|6170.55|6132.55|6170.08|6132.08|10
1608208460000|2020-12-17 12:34:20|6170.36|6132.36|6170.25|6132.25|6170.57|6132.57|6170.19|6132.19|10
1608208470000|2020-12-17 12:34:30|6170.24|6132.24|6170.07|6132.07|6170.24|6132.24|6169.68|6131.68|10
1608208480000|2020-12-17 12:34:40|6170.06|6132.06|6171.2|6133.2|6171.2|6133.2|6170.06|6132.06|9
1608208490000|2020-12-17 12:34:50|6171.21|6133.21|6171|6133|6171.91|6133.91|6171|6133|9
1608208500000|2020-12-17 12:35:00|6170.89|6132.89|6168.32|6130.32|6170.89|6132.89|6168.32|6130.32|10
1608208510000|2020-12-17 12:35:10|6167.88|6129.88|6165.71|6127.71|6167.88|6129.88|6165.53|6127.53|9
1608208520000|2020-12-17 12:35:20|6165.66|6127.66|6163.01|6125.01|6165.72|6127.72|6163.01|6125.01|10
1608208530000|2020-12-17 12:35:30|6162.76|6124.76|6161.25|6123.25|6162.76|6124.76|6161.25|6123.25|10
1608208540000|2020-12-17 12:35:40|6161.36|6123.36|6160.8|6122.8|6161.68|6123.68|6160.79|6122.79|10
1608208550000|2020-12-17 12:35:50|6160.29|6122.29|6156.23|6118.23|6160.29|6122.29|6156.23|6118.23|10
1608208560000|2020-12-17 12:36:00|6156.29|6118.29|6156.86|6118.86|6156.86|6118.86|6155.34|6117.34|10
1608208570000|2020-12-17 12:36:10|6157.22|6119.22|6158.65|6120.65|6158.65|6120.65|6157.16|6119.16|10
1608208580000|2020-12-17 12:36:20|6158.73|6120.73|6159.85|6121.85|6160.02|6122.02|6158.73|6120.73|10
1608208590000|2020-12-17 12:36:30|6160.13|6122.13|6159.13|6121.13|6160.13|6122.13|6159.13|6121.13|10
1608208600000|2020-12-17 12:36:40|6158.97|6120.97|6158.43|6120.43|6159|6121|6158.43|6120.43|10
1608208610000|2020-12-17 12:36:50|6158.28|6120.28|6157.39|6119.39|6158.28|6120.28|6157.39|6119.39|10
1608208620000|2020-12-17 12:37:00|6157.42|6119.42|6157.67|6119.67|6157.67|6119.67|6157.19|6119.19|10
1608208630000|2020-12-17 12:37:10|6157.8|6119.8|6158.7|6120.7|6158.7|6120.7|6157.75|6119.75|10
1608208640000|2020-12-17 12:37:20|6158.85|6120.85|6161.52|6123.52|6161.52|6123.52|6158.85|6120.85|10
1608208650000|2020-12-17 12:37:30|6161.64|6123.64|6162.51|6124.51|6162.51|6124.51|6161.64|6123.64|10
1608208660000|2020-12-17 12:37:40|6162.44|6124.44|6161.56|6123.56|6162.48|6124.48|6161.51|6123.51|10
1608208670000|2020-12-17 12:37:50|6161.44|6123.44|6160.83|6122.83|6161.5|6123.5|6160.83|6122.83|10
1608208680000|2020-12-17 12:38:00|6160.87|6122.87|6160.9|6122.9|6160.97|6122.97|6160.84|6122.84|8
1608208690000|2020-12-17 12:38:10|6161.01|6123.01|6161.52|6123.52|6161.52|6123.52|6160.98|6122.98|10
1608208700000|2020-12-17 12:38:20|6161.59|6123.59|6161.53|6123.53|6161.83|6123.83|6161.44|6123.44|10
1608208710000|2020-12-17 12:38:30|6161.44|6123.44|6160.58|6122.58|6161.44|6123.44|6160.58|6122.58|9
1608208720000|2020-12-17 12:38:40|6160.35|6122.35|6160.28|6122.28|6160.35|6122.35|6160.02|6122.02|10
1608208730000|2020-12-17 12:38:50|6160.37|6122.37|6160.33|6122.33|6160.42|6122.42|6159.95|6121.95|9
1608208740000|2020-12-17 12:39:00|6160.38|6122.38|6159.39|6121.39|6160.4|6122.4|6159.21|6121.21|10
1608208750000|2020-12-17 12:39:10|6159.46|6121.46|6160.11|6122.11|6160.11|6122.11|6159.24|6121.24|9
1608208760000|2020-12-17 12:39:20|6160.46|6122.46|6163.21|6125.21|6163.21|6125.21|6160.46|6122.46|10
1608208770000|2020-12-17 12:39:30|6163.41|6125.41|6164.96|6126.96|6165.02|6127.02|6163.41|6125.41|10
1608208780000|2020-12-17 12:39:40|6164.86|6126.86|6166.58|6128.58|6166.58|6128.58|6164.86|6126.86|10
1608208790000|2020-12-17 12:39:50|6166.73|6128.73|6166.77|6128.77|6167.08|6129.08|6166.73|6128.73|10
1608208800000|2020-12-17 12:40:00|6166.76|6128.76|6166.38|6128.38|6166.76|6128.76|6166.29|6128.29|10
1608208810000|2020-12-17 12:40:10|6166.05|6128.05|6164.79|6126.79|6166.05|6128.05|6164.79|6126.79|10
1608208820000|2020-12-17 12:40:20|6164.77|6126.77|6163.88|6125.88|6164.78|6126.78|6163.88|6125.88|10
1608208830000|2020-12-17 12:40:30|6163.93|6125.93|6164.06|6126.06|6164.26|6126.26|6163.77|6125.77|10
1608208840000|2020-12-17 12:40:40|6163.86|6125.86|6162.9|6124.9|6163.86|6125.86|6162.87|6124.87|10
1608208850000|2020-12-17 12:40:50|6162.59|6124.59|6160.61|6122.61|6162.59|6124.59|6160.61|6122.61|10
1608208860000|2020-12-17 12:41:00|6160.47|6122.47|6160.46|6122.46|6160.47|6122.47|6160.08|6122.08|9
1608208870000|2020-12-17 12:41:10|6160.47|6122.47|6160.84|6122.84|6160.84|6122.84|6160.44|6122.44|9
1608208880000|2020-12-17 12:41:20|6160.92|6122.92|6161.63|6123.63|6161.63|6123.63|6160.8|6122.8|10
1608208890000|2020-12-17 12:41:30|6161.94|6123.94|6161.69|6123.69|6162.05|6124.05|6161.58|6123.58|10
1608208900000|2020-12-17 12:41:40|6161.76|6123.76|6160.87|6122.87|6161.76|6123.76|6160.84|6122.84|10
1608208910000|2020-12-17 12:41:50|6160.91|6122.91|6160.19|6122.19|6160.91|6122.91|6160.14|6122.14|10
1608208920000|2020-12-17 12:42:00|6160.58|6122.58|6161.57|6123.57|6161.57|6123.57|6160.58|6122.58|9
1608208930000|2020-12-17 12:42:10|6161.59|6123.59|6161.55|6123.55|6162.09|6124.09|6161.23|6123.23|10
1608208940000|2020-12-17 12:42:20|6161.4|6123.4|6161.32|6123.32|6161.4|6123.4|6160.99|6122.99|10
1608208950000|2020-12-17 12:42:30|6161.46|6123.46|6162.79|6124.79|6162.79|6124.79|6161.46|6123.46|10
1608208960000|2020-12-17 12:42:40|6163.08|6125.08|6164.11|6126.11|6164.11|6126.11|6163.04|6125.04|10
1608208970000|2020-12-17 12:42:50|6164.08|6126.08|6165.85|6127.85|6165.85|6127.85|6164.08|6126.08|10
1608208980000|2020-12-17 12:43:00|6165.84|6127.84|6165.86|6127.86|6165.86|6127.86|6165.66|6127.66|10
1608208990000|2020-12-17 12:43:10|6166.03|6128.03|6166.22|6128.22|6166.26|6128.26|6166.03|6128.03|9
1608209000000|2020-12-17 12:43:20|6166.46|6128.46|6167.61|6129.61|6167.61|6129.61|6166.18|6128.18|10
1608209010000|2020-12-17 12:43:30|6167.68|6129.68|6168.24|6130.24|6168.24|6130.24|6167.68|6129.68|10
1608209020000|2020-12-17 12:43:40|6168.13|6130.13|6167.95|6129.95|6168.56|6130.56|6167.95|6129.95|10
1608209030000|2020-12-17 12:43:50|6168.05|6130.05|6170.42|6132.42|6170.42|6132.42|6167.93|6129.93|10
1608209040000|2020-12-17 12:44:00|6170.76|6132.76|6171.86|6133.86|6171.86|6133.86|6170.59|6132.59|10
1608209050000|2020-12-17 12:44:10|6172.07|6134.07|6173.37|6135.37|6173.69|6135.69|6172.07|6134.07|10
1608209060000|2020-12-17 12:44:20|6173.3|6135.3|6174.31|6136.31|6174.31|6136.31|6173.3|6135.3|8
1608209070000|2020-12-17 12:44:30|6174.44|6136.44|6174.76|6136.76|6174.91|6136.91|6174.44|6136.44|9
1608209080000|2020-12-17 12:44:40|6175.21|6137.21|6175.97|6137.97|6176.17|6138.17|6175.21|6137.21|10
1608209090000|2020-12-17 12:44:50|6176.24|6138.24|6177.07|6139.07|6177.1|6139.1|6176.22|6138.22|10
1608209100000|2020-12-17 12:45:00|6177.19|6139.19|6177.97|6139.97|6178.36|6140.36|6177.19|6139.19|10
1608209110000|2020-12-17 12:45:10|6178.02|6140.02|6177.24|6139.24|6178.02|6140.02|6177.22|6139.22|9
1608209120000|2020-12-17 12:45:20|6177.26|6139.26|6174.95|6136.95|6177.26|6139.26|6174.95|6136.95|10
1608209130000|2020-12-17 12:45:30|6174.8|6136.8|6173.32|6135.32|6174.88|6136.88|6173.14|6135.14|10
1608209140000|2020-12-17 12:45:40|6173.18|6135.18|6173.51|6135.51|6173.51|6135.51|6173.14|6135.14|10
1608209150000|2020-12-17 12:45:50|6173.33|6135.33|6173.58|6135.58|6173.8|6135.8|6173.33|6135.33|9
1608209160000|2020-12-17 12:46:00|6173.62|6135.62|6173.24|6135.24|6173.64|6135.64|6173.03|6135.03|10
1608209170000|2020-12-17 12:46:10|6173.29|6135.29|6171.91|6133.91|6173.34|6135.34|6171.91|6133.91|10
1608209180000|2020-12-17 12:46:20|6171.98|6133.98|6168.5|6130.5|6172.03|6134.03|6168.5|6130.5|10
1608209190000|2020-12-17 12:46:30|6168.48|6130.48|6167.16|6129.16|6168.48|6130.48|6167.06|6129.06|9
1608209200000|2020-12-17 12:46:40|6167.05|6129.05|6166.94|6128.94|6167.5|6129.5|6166.89|6128.89|10
1608209210000|2020-12-17 12:46:50|6166.68|6128.68|6166.88|6128.88|6166.94|6128.94|6166.64|6128.64|10
1608209220000|2020-12-17 12:47:00|6166.89|6128.89|6168.04|6130.04|6168.04|6130.04|6166.64|6128.64|9
1608209230000|2020-12-17 12:47:10|6168.19|6130.19|6169.15|6131.15|6169.23|6131.23|6168.19|6130.19|9
1608209240000|2020-12-17 12:47:20|6169.02|6131.02|6168.63|6130.63|6169.28|6131.28|6168.63|6130.63|10
1608209250000|2020-12-17 12:47:30|6168.64|6130.64|6169.59|6131.59|6169.59|6131.59|6168.22|6130.22|10
1608209260000|2020-12-17 12:47:40|6169.57|6131.57|6169.93|6131.93|6170.34|6132.34|6169.57|6131.57|10
1608209270000|2020-12-17 12:47:50|6170.01|6132.01|6169.4|6131.4|6170.31|6132.31|6169.4|6131.4|10
1608209280000|2020-12-17 12:48:00|6169.47|6131.47|6168.6|6130.6|6169.51|6131.51|6168.6|6130.6|10
1608209290000|2020-12-17 12:48:10|6168.4|6130.4|6167.23|6129.23|6168.4|6130.4|6167.23|6129.23|10
1608209300000|2020-12-17 12:48:20|6167.24|6129.24|6165.84|6127.84|6167.32|6129.32|6165.84|6127.84|10
1608209310000|2020-12-17 12:48:30|6166.04|6128.04|6164.96|6126.96|6166.04|6128.04|6164.96|6126.96|10
1608209320000|2020-12-17 12:48:40|6164.6|6126.6|6162.97|6124.97|6164.6|6126.6|6162.9|6124.9|10
1608209330000|2020-12-17 12:48:50|6163.03|6125.03|6163.38|6125.38|6163.38|6125.38|6162.81|6124.81|9
1608209340000|2020-12-17 12:49:00|6163.79|6125.79|6166|6128|6166|6128|6163.79|6125.79|10
1608209350000|2020-12-17 12:49:10|6166.05|6128.05|6167.63|6129.63|6167.87|6129.87|6166.05|6128.05|10
1608209360000|2020-12-17 12:49:20|6167.65|6129.65|6168.92|6130.92|6168.92|6130.92|6167.65|6129.65|9
1608209370000|2020-12-17 12:49:30|6169.31|6131.31|6169.39|6131.39|6169.91|6131.91|6169.05|6131.05|9
1608209380000|2020-12-17 12:49:40|6169.54|6131.54|6169.11|6131.11|6169.57|6131.57|6169.11|6131.11|9
1608209390000|2020-12-17 12:49:50|6169.22|6131.22|6169.63|6131.63|6169.84|6131.84|6169.21|6131.21|10
1608209400000|2020-12-17 12:50:00|6169.7|6131.7|6170.76|6132.76|6171.16|6133.16|6169.7|6131.7|10
1608209410000|2020-12-17 12:50:10|6171.29|6133.29|6172.47|6134.47|6172.79|6134.79|6171.29|6133.29|9
1608209420000|2020-12-17 12:50:20|6172.57|6134.57|6173.97|6135.97|6173.97|6135.97|6172.51|6134.51|9
1608209430000|2020-12-17 12:50:30|6174.26|6136.26|6175.96|6137.96|6175.96|6137.96|6174.26|6136.26|9
1608209440000|2020-12-17 12:50:40|6176.27|6138.27|6176.73|6138.73|6176.77|6138.77|6176.27|6138.27|10
1608209450000|2020-12-17 12:50:50|6176.82|6138.82|6177.05|6139.05|6177.65|6139.65|6176.8|6138.8|10
1608209460000|2020-12-17 12:51:00|6176.98|6138.98|6171.72|6133.72|6176.98|6138.98|6171.39|6133.39|10
1608209470000|2020-12-17 12:51:10|6171.21|6133.21|6170.49|6132.49|6171.36|6133.36|6170.42|6132.42|10
1608209480000|2020-12-17 12:51:20|6170.76|6132.76|6169.79|6131.79|6170.83|6132.83|6169.44|6131.44|10
1608209490000|2020-12-17 12:51:30|6169.59|6131.59|6172.07|6134.07|6172.07|6134.07|6169.59|6131.59|9
1608209500000|2020-12-17 12:51:40|6172.63|6134.63|6170.73|6132.73|6173.3|6135.3|6170.35|6132.35|10
1608209510000|2020-12-17 12:51:50|6170.64|6132.64|6170.05|6132.05|6171.81|6133.81|6169.93|6131.93|10
1608209520000|2020-12-17 12:52:00|6169.88|6131.88|6166.05|6128.05|6169.88|6131.88|6166.05|6128.05|10
1608209530000|2020-12-17 12:52:10|6165.8|6127.8|6166.25|6128.25|6166.25|6128.25|6165.8|6127.8|10
1608209540000|2020-12-17 12:52:20|6166.4|6128.4|6167.66|6129.66|6167.79|6129.79|6166.4|6128.4|10
1608209550000|2020-12-17 12:52:30|6168.19|6130.19|6171.85|6133.85|6171.85|6133.85|6168.05|6130.05|10
1608209560000|2020-12-17 12:52:40|6171.95|6133.95|6173.53|6135.53|6174.39|6136.39|6171.95|6133.95|10
1608209570000|2020-12-17 12:52:50|6172.9|6134.9|6169.99|6131.99|6173.3|6135.3|6169.99|6131.99|10
1608209580000|2020-12-17 12:53:00|6170.17|6132.17|6168.98|6130.98|6170.17|6132.17|6168.98|6130.98|9
1608209590000|2020-12-17 12:53:10|6169|6131|6168.93|6130.93|6169.07|6131.07|6168.21|6130.21|10
1608209600000|2020-12-17 12:53:20|6169.01|6131.01|6169.67|6131.67|6170.98|6132.98|6169.01|6131.01|10
1608209610000|2020-12-17 12:53:30|6170.07|6132.07|6170.58|6132.58|6170.73|6132.73|6169.88|6131.88|10
1608209620000|2020-12-17 12:53:40|6170.5|6132.5|6172.72|6134.72|6172.72|6134.72|6170.5|6132.5|10
1608209630000|2020-12-17 12:53:50|6172.99|6134.99|6174.92|6136.92|6174.92|6136.92|6172.99|6134.99|10
1608209640000|2020-12-17 12:54:00|6174.83|6136.83|6177.25|6139.25|6177.25|6139.25|6174.83|6136.83|10
1608209650000|2020-12-17 12:54:10|6177.62|6139.62|6179.17|6141.17|6179.17|6141.17|6177.62|6139.62|10
1608209660000|2020-12-17 12:54:20|6179.19|6141.19|6181.21|6143.21|6181.21|6143.21|6179.19|6141.19|10
1608209670000|2020-12-17 12:54:30|6181.69|6143.69|6182.84|6144.84|6182.98|6144.98|6181.45|6143.45|10
1608209680000|2020-12-17 12:54:40|6183.24|6145.24|6182.74|6144.74|6183.68|6145.68|6182.46|6144.46|10
1608209690000|2020-12-17 12:54:50|6182.99|6144.99|6181.99|6143.99|6183.03|6145.03|6181.74|6143.74|10
1608209700000|2020-12-17 12:55:00|6182.04|6144.04|6184.5|6146.5|6184.5|6146.5|6181.98|6143.98|10
1608209710000|2020-12-17 12:55:10|6184.27|6146.27|6184.03|6146.03|6184.56|6146.56|6184.01|6146.01|9
1608209720000|2020-12-17 12:55:20|6183.94|6145.94|6182.55|6144.55|6184.23|6146.23|6182.55|6144.55|8
1608209730000|2020-12-17 12:55:30|6182.03|6144.03|6182.83|6144.83|6182.83|6144.83|6181.63|6143.63|10
1608209740000|2020-12-17 12:55:40|6183.23|6145.23|6185.3|6147.3|6185.56|6147.56|6183.23|6145.23|10
1608209750000|2020-12-17 12:55:50|6186.2|6148.2|6186.89|6148.89|6188|6150|6186.19|6148.19|10
1608209760000|2020-12-17 12:56:00|6186.7|6148.7|6185.9|6147.9|6187.79|6149.79|6185.87|6147.87|10
1608209770000|2020-12-17 12:56:10|6185.69|6147.69|6187.74|6149.74|6187.81|6149.81|6185.44|6147.44|10
1608209780000|2020-12-17 12:56:20|6188.19|6150.19|6193.44|6155.44|6193.44|6155.44|6188.19|6150.19|10
1608209790000|2020-12-17 12:56:30|6193.7|6155.7|6194.66|6156.66|6194.66|6156.66|6193.53|6155.53|10
1608209800000|2020-12-17 12:56:40|6194.15|6156.15|6196.27|6158.27|6197.26|6159.26|6194.15|6156.15|10
1608209810000|2020-12-17 12:56:50|6196.65|6158.65|6194.65|6156.65|6196.65|6158.65|6194.22|6156.22|10
1608209820000|2020-12-17 12:57:00|6194.82|6156.82|6193.5|6155.5|6194.82|6156.82|6193.5|6155.5|10
1608209830000|2020-12-17 12:57:10|6192.87|6154.87|6192.06|6154.06|6193.15|6155.15|6191.65|6153.65|10
1608209840000|2020-12-17 12:57:20|6192.02|6154.02|6190.1|6152.1|6192.02|6154.02|6189.85|6151.85|10
1608209850000|2020-12-17 12:57:30|6190.99|6152.99|6198.65|6160.65|6198.65|6160.65|6190.99|6152.99|9
1608209860000|2020-12-17 12:57:40|6198.71|6160.71|6199.84|6161.84|6200|6162|6198.71|6160.71|10
1608209870000|2020-12-17 12:57:50|6200.27|6162.27|6199.18|6161.18|6200.4|6162.4|6199.18|6161.18|10
1608209880000|2020-12-17 12:58:00|6199.41|6161.41|6202.06|6164.06|6202.13|6164.13|6199.41|6161.41|10
1608209890000|2020-12-17 12:58:10|6202.96|6164.96|6204.84|6166.84|6204.84|6166.84|6202.96|6164.96|10
1608209900000|2020-12-17 12:58:20|6204.73|6166.73|6204.71|6166.71|6205.39|6167.39|6204.71|6166.71|9
1608209910000|2020-12-17 12:58:30|6204.35|6166.35|6202.73|6164.73|6204.56|6166.56|6202.73|6164.73|10
1608209920000|2020-12-17 12:58:40|6203.51|6165.51|6203.47|6165.47|6204.67|6166.67|6202.99|6164.99|10
1608209930000|2020-12-17 12:58:50|6203.52|6165.52|6203.76|6165.76|6203.76|6165.76|6202.79|6164.79|10
1608209940000|2020-12-17 12:59:00|6204.14|6166.14|6206.02|6168.02|6206.02|6168.02|6203.91|6165.91|10
1608209950000|2020-12-17 12:59:10|6205.69|6167.69|6206|6168|6206.27|6168.27|6205.54|6167.54|10
1608209960000|2020-12-17 12:59:20|6205.98|6167.98|6207.73|6169.73|6207.73|6169.73|6205.98|6167.98|10
1608209970000|2020-12-17 12:59:30|6207.88|6169.88|6207.42|6169.42|6207.9|6169.9|6207.39|6169.39|9
1608209980000|2020-12-17 12:59:40|6207.15|6169.15|6207.47|6169.47|6207.47|6169.47|6206.9|6168.9|10
1608209990000|2020-12-17 12:59:50|6207.57|6169.57|6208.26|6170.26|6208.26|6170.26|6207.15|6169.15|9
1608210000000|2020-12-17 13:00:00|6208.32|6170.32|6210.25|6172.25|6210.25|6172.25|6208.32|6170.32|10
1608210010000|2020-12-17 13:00:10|6209.45|6171.45|6204.02|6166.02|6209.45|6171.45|6204.02|6166.02|10
1608210020000|2020-12-17 13:00:20|6203.52|6165.52|6203.54|6165.54|6203.89|6165.89|6203.39|6165.39|10
1608210030000|2020-12-17 13:00:30|6204.13|6166.13|6206.52|6168.52|6206.52|6168.52|6204.13|6166.13|10
1608210040000|2020-12-17 13:00:40|6206.31|6168.31|6205.03|6167.03|6206.31|6168.31|6204.8|6166.8|10
1608210050000|2020-12-17 13:00:50|6205.44|6167.44|6206.66|6168.66|6206.66|6168.66|6205.2|6167.2|10
1608210060000|2020-12-17 13:01:00|6206.8|6168.8|6204.53|6166.53|6207.08|6169.08|6204.53|6166.53|10
1608210070000|2020-12-17 13:01:10|6204.38|6166.38|6198.86|6160.86|6204.38|6166.38|6198.56|6160.56|10
1608210080000|2020-12-17 13:01:20|6198.89|6160.89|6198.66|6160.66|6199.53|6161.53|6198.66|6160.66|10
1608210090000|2020-12-17 13:01:30|6198.58|6160.58|6195.92|6157.92|6198.58|6160.58|6195.92|6157.92|10
1608210100000|2020-12-17 13:01:40|6196|6158|6201.75|6163.75|6201.75|6163.75|6196|6158|10
1608210110000|2020-12-17 13:01:50|6203.7|6165.7|6206.95|6168.95|6207.21|6169.21|6203.7|6165.7|10
1608210120000|2020-12-17 13:02:00|6206.91|6168.91|6205.54|6167.54|6207.34|6169.34|6205.54|6167.54|10
1608210130000|2020-12-17 13:02:10|6204.65|6166.65|6206.69|6168.69|6206.69|6168.69|6204.56|6166.56|10
1608210140000|2020-12-17 13:02:20|6207.02|6169.02|6207.36|6169.36|6208.16|6170.16|6207.02|6169.02|9
1608210150000|2020-12-17 13:02:30|6207.21|6169.21|6206.68|6168.68|6207.53|6169.53|6206.52|6168.52|10
1608210160000|2020-12-17 13:02:40|6206.75|6168.75|6204.58|6166.58|6206.75|6168.75|6204.58|6166.58|10
1608210170000|2020-12-17 13:02:50|6204.24|6166.24|6203.26|6165.26|6204.29|6166.29|6203.26|6165.26|10
1608210180000|2020-12-17 13:03:00|6203.5|6165.5|6203.94|6165.94|6204.06|6166.06|6203.21|6165.21|9
1608210190000|2020-12-17 13:03:10|6204.17|6166.17|6205.2|6167.2|6205.2|6167.2|6203.98|6165.98|10
1608210200000|2020-12-17 13:03:20|6204.96|6166.96|6206.15|6168.15|6206.19|6168.19|6204.96|6166.96|10
1608210210000|2020-12-17 13:03:30|6205.89|6167.89|6204.94|6166.94|6205.89|6167.89|6204.88|6166.88|10
1608210220000|2020-12-17 13:03:40|6205.03|6167.03|6204.39|6166.39|6205.07|6167.07|6204.1|6166.1|9
1608210230000|2020-12-17 13:03:50|6204.24|6166.24|6203.59|6165.59|6204.24|6166.24|6203.59|6165.59|10
1608210240000|2020-12-17 13:04:00|6203.58|6165.58|6205.15|6167.15|6205.15|6167.15|6203.35|6165.35|10
1608210250000|2020-12-17 13:04:10|6205.21|6167.21|6206.11|6168.11|6206.51|6168.51|6205.21|6167.21|10
1608210260000|2020-12-17 13:04:20|6206.18|6168.18|6205.19|6167.19|6206.18|6168.18|6205.17|6167.17|10
1608210270000|2020-12-17 13:04:30|6205.67|6167.67|6207.15|6169.15|6207.42|6169.42|6205.67|6167.67|10
1608210280000|2020-12-17 13:04:40|6207.33|6169.33|6207.09|6169.09|6207.65|6169.65|6207.09|6169.09|10
1608210290000|2020-12-17 13:04:50|6207.04|6169.04|6206.52|6168.52|6207.17|6169.17|6205.86|6167.86|10
1608210300000|2020-12-17 13:05:00|6206.6|6168.6|6209.18|6171.18|6209.18|6171.18|6206.6|6168.6|10
1608210310000|2020-12-17 13:05:10|6209.28|6171.28|6210.62|6172.62|6210.62|6172.62|6209.28|6171.28|10
1608210320000|2020-12-17 13:05:20|6212.09|6174.09|6215.42|6177.42|6215.42|6177.42|6212.09|6174.09|10
1608210330000|2020-12-17 13:05:30|6216.53|6178.53|6221.57|6183.57|6221.57|6183.57|6216.53|6178.53|10
1608210340000|2020-12-17 13:05:40|6222.21|6184.21|6223.45|6185.45|6223.45|6185.45|6222.21|6184.21|10
1608210350000|2020-12-17 13:05:50|6223.72|6185.72|6223.77|6185.77|6224.27|6186.27|6223.25|6185.25|10
1608210360000|2020-12-17 13:06:00|6224.07|6186.07|6222.49|6184.49|6225.06|6187.06|6222.49|6184.49|10
1608210370000|2020-12-17 13:06:10|6221.28|6183.28|6220.23|6182.23|6221.36|6183.36|6219.46|6181.46|10
1608210380000|2020-12-17 13:06:20|6219.27|6181.27|6217.92|6179.92|6219.27|6181.27|6217.52|6179.52|10
1608210390000|2020-12-17 13:06:30|6217.81|6179.81|6219.45|6181.45|6219.45|6181.45|6217.81|6179.81|9
1608210400000|2020-12-17 13:06:40|6220.01|6182.01|6221.13|6183.13|6221.13|6183.13|6220.01|6182.01|10
1608210410000|2020-12-17 13:06:50|6221.63|6183.63|6225.12|6187.12|6225.13|6187.13|6221.63|6183.63|10
1608210420000|2020-12-17 13:07:00|6225.86|6187.86|6226.86|6188.86|6227.01|6189.01|6225.86|6187.86|10
1608210430000|2020-12-17 13:07:10|6226.91|6188.91|6224.98|6186.98|6226.91|6188.91|6224.98|6186.98|10
1608210440000|2020-12-17 13:07:20|6224.81|6186.81|6224.66|6186.66|6225.48|6187.48|6224.66|6186.66|9
1608210450000|2020-12-17 13:07:30|6225.06|6187.06|6223.02|6185.02|6225.06|6187.06|6223.02|6185.02|10
1608210460000|2020-12-17 13:07:40|6222.2|6184.2|6222.05|6184.05|6223.06|6185.06|6221.96|6183.96|10
1608210470000|2020-12-17 13:07:50|6221.91|6183.91|6219.61|6181.61|6221.93|6183.93|6219.61|6181.61|10
1608210480000|2020-12-17 13:08:00|6219.66|6181.66|6219.56|6181.56|6219.66|6181.66|6218.27|6180.27|10
1608210490000|2020-12-17 13:08:10|6219.46|6181.46|6220.18|6182.18|6220.18|6182.18|6219.46|6181.46|10
1608210500000|2020-12-17 13:08:20|6220.64|6182.64|6223.94|6185.94|6223.94|6185.94|6220.64|6182.64|10
1608210510000|2020-12-17 13:08:30|6224.42|6186.42|6223.67|6185.67|6226.52|6188.52|6223.65|6185.65|10
1608210520000|2020-12-17 13:08:40|6222.07|6184.07|6220.53|6182.53|6222.07|6184.07|6220.53|6182.53|10
1608210530000|2020-12-17 13:08:50|6220.31|6182.31|6220.02|6182.02|6220.31|6182.31|6218.82|6180.82|10
1608210540000|2020-12-17 13:09:00|6219.81|6181.81|6216.66|6178.66|6219.81|6181.81|6216.66|6178.66|10
1608210550000|2020-12-17 13:09:10|6216.48|6178.48|6216.01|6178.01|6216.99|6178.99|6215.71|6177.71|10
1608210560000|2020-12-17 13:09:20|6215.97|6177.97|6215.63|6177.63|6215.97|6177.97|6215.43|6177.43|10
1608210570000|2020-12-17 13:09:30|6215.25|6177.25|6212.44|6174.44|6215.25|6177.25|6212.44|6174.44|10
1608210580000|2020-12-17 13:09:40|6212.18|6174.18|6210.58|6172.58|6212.32|6174.32|6210.58|6172.58|10
1608210590000|2020-12-17 13:09:50|6210.7|6172.7|6210.2|6172.2|6211.02|6173.02|6209.85|6171.85|10
1608210600000|2020-12-17 13:10:00|6210.38|6172.38|6210.57|6172.57|6210.57|6172.57|6209.7|6171.7|9
1608210610000|2020-12-17 13:10:10|6210.66|6172.66|6213.86|6175.86|6213.86|6175.86|6210.07|6172.07|10
1608210620000|2020-12-17 13:10:20|6213.97|6175.97|6216.07|6178.07|6216.32|6178.32|6213.97|6175.97|9
1608210630000|2020-12-17 13:10:30|6217.36|6179.36|6217.84|6179.84|6218.15|6180.15|6217.36|6179.36|9
1608210640000|2020-12-17 13:10:40|6217.68|6179.68|6217.21|6179.21|6217.94|6179.94|6217.21|6179.21|9
1608210650000|2020-12-17 13:10:50|6217.36|6179.36|6216.08|6178.08|6217.36|6179.36|6215.85|6177.85|10
1608210660000|2020-12-17 13:11:00|6216.1|6178.1|6216.04|6178.04|6216.4|6178.4|6215.78|6177.78|10
1608210670000|2020-12-17 13:11:10|6216.25|6178.25|6214.1|6176.1|6216.34|6178.34|6213.99|6175.99|10
1608210680000|2020-12-17 13:11:20|6212.77|6174.77|6210|6172|6212.77|6174.77|6209.89|6171.89|10
1608210690000|2020-12-17 13:11:30|6209.86|6171.86|6209.63|6171.63|6209.92|6171.92|6209.51|6171.51|10
1608210700000|2020-12-17 13:11:40|6209.27|6171.27|6211.6|6173.6|6211.6|6173.6|6209.27|6171.27|10
1608210710000|2020-12-17 13:11:50|6211.67|6173.67|6213.23|6175.23|6213.23|6175.23|6211.55|6173.55|10
1608210720000|2020-12-17 13:12:00|6213.2|6175.2|6212.48|6174.48|6213.3|6175.3|6212.48|6174.48|8
1608210730000|2020-12-17 13:12:10|6212.64|6174.64|6212.37|6174.37|6214.2|6176.2|6212.25|6174.25|10
1608210740000|2020-12-17 13:12:20|6212.09|6174.09|6211.22|6173.22|6212.26|6174.26|6211.22|6173.22|10
1608210750000|2020-12-17 13:12:30|6211.23|6173.23|6209.08|6171.08|6211.23|6173.23|6209.08|6171.08|10
1608210760000|2020-12-17 13:12:40|6208.85|6170.85|6208.07|6170.07|6208.85|6170.85|6207.78|6169.78|10
1608210770000|2020-12-17 13:12:50|6208.32|6170.32|6208.61|6170.61|6209|6171|6207.79|6169.79|10
1608210780000|2020-12-17 13:13:00|6208.73|6170.73|6211.36|6173.36|6211.36|6173.36|6208.73|6170.73|10
1608210790000|2020-12-17 13:13:10|6211.4|6173.4|6210.34|6172.34|6211.4|6173.4|6210.34|6172.34|10
1608210800000|2020-12-17 13:13:20|6210.24|6172.24|6210.64|6172.64|6210.64|6172.64|6209.98|6171.98|10
1608210810000|2020-12-17 13:13:30|6210.99|6172.99|6210.58|6172.58|6210.99|6172.99|6210.32|6172.32|10
1608210820000|2020-12-17 13:13:40|6210.56|6172.56|6209.86|6171.86|6210.56|6172.56|6209.8|6171.8|10
1608210830000|2020-12-17 13:13:50|6209.74|6171.74|6210.88|6172.88|6210.88|6172.88|6209.54|6171.54|10
1608210840000|2020-12-17 13:14:00|6210.68|6172.68|6210.67|6172.67|6210.79|6172.79|6210.41|6172.41|10
1608210850000|2020-12-17 13:14:10|6210.54|6172.54|6209.79|6171.79|6210.54|6172.54|6209.76|6171.76|10
1608210860000|2020-12-17 13:14:20|6209.9|6171.9|6209.88|6171.88|6209.96|6171.96|6209.41|6171.41|10
1608210870000|2020-12-17 13:14:30|6209.56|6171.56|6213.3|6175.3|6213.3|6175.3|6209.56|6171.56|10
1608210880000|2020-12-17 13:14:40|6213.49|6175.49|6213.83|6175.83|6214.84|6176.84|6213.49|6175.49|10
1608210890000|2020-12-17 13:14:50|6213.6|6175.6|6213.31|6175.31|6213.6|6175.6|6213.15|6175.15|10
1608210900000|2020-12-17 13:15:00|6213.08|6175.08|6212.49|6174.49|6213.08|6175.08|6212.49|6174.49|9
1608210910000|2020-12-17 13:15:10|6212.38|6174.38|6212.21|6174.21|6212.53|6174.53|6212.16|6174.16|9
1608210920000|2020-12-17 13:15:20|6211.97|6173.97|6210.73|6172.73|6211.97|6173.97|6210.73|6172.73|10
1608210930000|2020-12-17 13:15:30|6210.49|6172.49|6209.63|6171.63|6210.49|6172.49|6209.17|6171.17|9
1608210940000|2020-12-17 13:15:40|6209.21|6171.21|6208.78|6170.78|6209.25|6171.25|6208.78|6170.78|10
1608210950000|2020-12-17 13:15:50|6208.65|6170.65|6207.52|6169.52|6208.72|6170.72|6207.52|6169.52|10
1608210960000|2020-12-17 13:16:00|6207.59|6169.59|6207.31|6169.31|6207.6|6169.6|6207.18|6169.18|10
1608210970000|2020-12-17 13:16:10|6207.03|6169.03|6205.91|6167.91|6207.03|6169.03|6205.91|6167.91|10
1608210980000|2020-12-17 13:16:20|6206.18|6168.18|6207.18|6169.18|6207.18|6169.18|6206.18|6168.18|10
1608210990000|2020-12-17 13:16:30|6206.92|6168.92|6205.25|6167.25|6206.92|6168.92|6205.25|6167.25|10
1608211000000|2020-12-17 13:16:40|6205.21|6167.21|6202.32|6164.32|6205.21|6167.21|6202.32|6164.32|10
1608211010000|2020-12-17 13:16:50|6202.29|6164.29|6202.15|6164.15|6202.29|6164.29|6201.25|6163.25|10
1608211020000|2020-12-17 13:17:00|6202.45|6164.45|6203.48|6165.48|6203.59|6165.59|6202.45|6164.45|10
1608211030000|2020-12-17 13:17:10|6203.82|6165.82|6203.49|6165.49|6203.88|6165.88|6203.49|6165.49|10
1608211040000|2020-12-17 13:17:20|6203.6|6165.6|6202.91|6164.91|6203.6|6165.6|6202.68|6164.68|10
1608211050000|2020-12-17 13:17:30|6202.93|6164.93|6205.17|6167.17|6205.17|6167.17|6202.93|6164.93|10
1608211060000|2020-12-17 13:17:40|6205.69|6167.69|6207.94|6169.94|6207.94|6169.94|6205.69|6167.69|10
1608211070000|2020-12-17 13:17:50|6207.85|6169.85|6208.63|6170.63|6208.63|6170.63|6207.85|6169.85|10
1608211080000|2020-12-17 13:18:00|6208.51|6170.51|6207.35|6169.35|6209.32|6171.32|6207.35|6169.35|10
1608211090000|2020-12-17 13:18:10|6207.02|6169.02|6202.08|6164.08|6207.02|6169.02|6202.07|6164.07|9
1608211100000|2020-12-17 13:18:20|6202.29|6164.29|6202.91|6164.91|6203.05|6165.05|6202.18|6164.18|10
1608211110000|2020-12-17 13:18:30|6203.14|6165.14|6203.77|6165.77|6204.31|6166.31|6203.14|6165.14|10
1608211120000|2020-12-17 13:18:40|6203.86|6165.86|6202.59|6164.59|6203.86|6165.86|6202.59|6164.59|10
1608211130000|2020-12-17 13:18:50|6202.13|6164.13|6201.65|6163.65|6202.73|6164.73|6201.65|6163.65|10
1608211140000|2020-12-17 13:19:00|6201.68|6163.68|6202.13|6164.13|6202.13|6164.13|6201.6|6163.6|10
1608211150000|2020-12-17 13:19:10|6202.2|6164.2|6203.98|6165.98|6203.99|6165.99|6202.2|6164.2|10
1608211160000|2020-12-17 13:19:20|6204.57|6166.57|6204.03|6166.03|6204.57|6166.57|6203.87|6165.87|10
1608211170000|2020-12-17 13:19:30|6203.94|6165.94|6202.23|6164.23|6203.94|6165.94|6202.23|6164.23|10
1608211180000|2020-12-17 13:19:40|6202.06|6164.06|6200.83|6162.83|6202.06|6164.06|6200.77|6162.77|10
1608211190000|2020-12-17 13:19:50|6201.28|6163.28|6201.59|6163.59|6201.83|6163.83|6200.96|6162.96|10
1608211200000|2020-12-17 13:20:00|6201.78|6163.78|6202.99|6164.99|6202.99|6164.99|6201.78|6163.78|10
1608211210000|2020-12-17 13:20:10|6203.22|6165.22|6203.43|6165.43|6203.52|6165.52|6203.13|6165.13|10
1608211220000|2020-12-17 13:20:20|6203.35|6165.35|6201.25|6163.25|6203.35|6165.35|6201.2|6163.2|10
1608211230000|2020-12-17 13:20:30|6201.05|6163.05|6200.47|6162.47|6201.05|6163.05|6200.47|6162.47|10
1608211240000|2020-12-17 13:20:40|6200.54|6162.54|6201.19|6163.19|6201.19|6163.19|6200.54|6162.54|10
1608211250000|2020-12-17 13:20:50|6201.35|6163.35|6201.04|6163.04|6201.44|6163.44|6201.04|6163.04|10
1608211260000|2020-12-17 13:21:00|6201.13|6163.13|6201.72|6163.72|6201.93|6163.93|6201.13|6163.13|10
1608211270000|2020-12-17 13:21:10|6202.05|6164.05|6201.7|6163.7|6202.1|6164.1|6201.7|6163.7|10
1608211280000|2020-12-17 13:21:20|6201.6|6163.6|6200.04|6162.04|6201.6|6163.6|6200.04|6162.04|7
1608211290000|2020-12-17 13:21:30|6199.4|6161.4|6199.2|6161.2|6199.52|6161.52|6199.13|6161.13|10
1608211300000|2020-12-17 13:21:40|6199.04|6161.04|6197.55|6159.55|6199.2|6161.2|6197.55|6159.55|9
1608211310000|2020-12-17 13:21:50|6197.56|6159.56|6194.87|6156.87|6197.56|6159.56|6194.87|6156.87|10
1608211320000|2020-12-17 13:22:00|6194.17|6156.17|6191.75|6153.75|6194.17|6156.17|6191.75|6153.75|9
1608211330000|2020-12-17 13:22:10|6191.76|6153.76|6191.69|6153.69|6191.76|6153.76|6190.67|6152.67|10
1608211340000|2020-12-17 13:22:20|6192.65|6154.65|6189.64|6151.64|6192.65|6154.65|6189.19|6151.19|9
1608211350000|2020-12-17 13:22:30|6189.52|6151.52|6190.8|6152.8|6190.82|6152.82|6189.52|6151.52|9
1608211360000|2020-12-17 13:22:40|6190.76|6152.76|6190.18|6152.18|6190.76|6152.76|6190.18|6152.18|9
1608211370000|2020-12-17 13:22:50|6189.97|6151.97|6189.13|6151.13|6189.97|6151.97|6188.54|6150.54|10
1608211380000|2020-12-17 13:23:00|6189.07|6151.07|6187.36|6149.36|6189.07|6151.07|6187.29|6149.29|10
1608211390000|2020-12-17 13:23:10|6187.38|6149.38|6187.38|6149.38|6187.39|6149.39|6186.84|6148.84|10
1608211400000|2020-12-17 13:23:20|6187.72|6149.72|6190.59|6152.59|6190.59|6152.59|6187.56|6149.56|10
1608211410000|2020-12-17 13:23:30|6191.32|6153.32|6192.33|6154.33|6192.33|6154.33|6191.32|6153.32|10
1608211420000|2020-12-17 13:23:40|6192.31|6154.31|6193.02|6155.02|6193.02|6155.02|6192.24|6154.24|10
1608211430000|2020-12-17 13:23:50|6193|6155|6196.27|6158.27|6196.27|6158.27|6193|6155|10
1608211440000|2020-12-17 13:24:00|6196.44|6158.44|6197.38|6159.38|6197.53|6159.53|6196.44|6158.44|10
1608211450000|2020-12-17 13:24:10|6197.31|6159.31|6195.16|6157.16|6197.31|6159.31|6195.16|6157.16|10
1608211460000|2020-12-17 13:24:20|6194.57|6156.57|6193.12|6155.12|6194.57|6156.57|6193.06|6155.06|10
1608211470000|2020-12-17 13:24:30|6193.19|6155.19|6194.23|6156.23|6194.3|6156.3|6193.19|6155.19|10
1608211480000|2020-12-17 13:24:40|6194.17|6156.17|6195.16|6157.16|6195.2|6157.2|6194.17|6156.17|10
1608211490000|2020-12-17 13:24:50|6195.36|6157.36|6194.73|6156.73|6195.36|6157.36|6194.73|6156.73|10
1608211500000|2020-12-17 13:25:00|6194.8|6156.8|6195.08|6157.08|6195.15|6157.15|6194.71|6156.71|10
1608211510000|2020-12-17 13:25:10|6194.85|6156.85|6193.78|6155.78|6194.85|6156.85|6193.78|6155.78|10
1608211520000|2020-12-17 13:25:20|6193.63|6155.63|6193.95|6155.95|6193.95|6155.95|6193.37|6155.37|10
1608211530000|2020-12-17 13:25:30|6194.19|6156.19|6194.02|6156.02|6194.59|6156.59|6193.98|6155.98|10
1608211540000|2020-12-17 13:25:40|6193.58|6155.58|6193.31|6155.31|6193.58|6155.58|6192.97|6154.97|10
1608211550000|2020-12-17 13:25:50|6193.12|6155.12|6193.7|6155.7|6194.07|6156.07|6193.12|6155.12|10
1608211560000|2020-12-17 13:26:00|6193.76|6155.76|6195.3|6157.3|6195.3|6157.3|6193.76|6155.76|10
1608211570000|2020-12-17 13:26:10|6195.54|6157.54|6196.11|6158.11|6196.11|6158.11|6195.54|6157.54|10
1608211580000|2020-12-17 13:26:20|6196.1|6158.1|6196.37|6158.37|6196.43|6158.43|6196.1|6158.1|9
1608211590000|2020-12-17 13:26:30|6196.29|6158.29|6198.53|6160.53|6198.53|6160.53|6196.29|6158.29|9
1608211600000|2020-12-17 13:26:40|6199.54|6161.54|6204.08|6166.08|6204.08|6166.08|6199.54|6161.54|10
1608211610000|2020-12-17 13:26:50|6204.46|6166.46|6206.01|6168.01|6206.01|6168.01|6204.46|6166.46|10
1608211620000|2020-12-17 13:27:00|6206.28|6168.28|6206.7|6168.7|6206.7|6168.7|6206.22|6168.22|10
1608211630000|2020-12-17 13:27:10|6207.06|6169.06|6206.75|6168.75|6207.06|6169.06|6206.18|6168.18|10
1608211640000|2020-12-17 13:27:20|6207.13|6169.13|6208.32|6170.32|6208.32|6170.32|6207.05|6169.05|10
1608211650000|2020-12-17 13:27:30|6208.38|6170.38|6210.27|6172.27|6210.37|6172.37|6208.38|6170.38|10
1608211660000|2020-12-17 13:27:40|6209.94|6171.94|6207.69|6169.69|6209.94|6171.94|6207.69|6169.69|10
1608211670000|2020-12-17 13:27:50|6207.68|6169.68|6205.47|6167.47|6207.68|6169.68|6205.33|6167.33|10
1608211680000|2020-12-17 13:28:00|6205.61|6167.61|6201.4|6163.4|6205.61|6167.61|6201.4|6163.4|10
1608211690000|2020-12-17 13:28:10|6201.56|6163.56|6198.26|6160.26|6201.56|6163.56|6198.09|6160.09|10
1608211700000|2020-12-17 13:28:20|6198.39|6160.39|6198.13|6160.13|6198.43|6160.43|6197.78|6159.78|10
1608211710000|2020-12-17 13:28:30|6198.2|6160.2|6199.38|6161.38|6199.38|6161.38|6198.2|6160.2|10
1608211720000|2020-12-17 13:28:40|6199.63|6161.63|6201.06|6163.06|6201.06|6163.06|6199.59|6161.59|9
1608211730000|2020-12-17 13:28:50|6201.42|6163.42|6203.44|6165.44|6203.44|6165.44|6201.42|6163.42|10
1608211740000|2020-12-17 13:29:00|6204.25|6166.25|6204.16|6166.16|6204.33|6166.33|6203.53|6165.53|10
1608211750000|2020-12-17 13:29:10|6204.21|6166.21|6204.67|6166.67|6204.67|6166.67|6203.98|6165.98|10
1608211760000|2020-12-17 13:29:20|6204.97|6166.97|6208.2|6170.2|6208.2|6170.2|6204.97|6166.97|10
1608211770000|2020-12-17 13:29:30|6208.21|6170.21|6210.67|6172.67|6210.67|6172.67|6208.16|6170.16|10
1608211780000|2020-12-17 13:29:40|6210.54|6172.54|6210.93|6172.93|6211.56|6173.56|6210.54|6172.54|10
1608211790000|2020-12-17 13:29:50|6210.94|6172.94|6214.5|6176.5|6214.5|6176.5|6210.94|6172.94|10
1608211800000|2020-12-17 13:30:00|6214.36|6176.36|6216.95|6178.95|6217.54|6179.54|6214.36|6176.36|10
1608211810000|2020-12-17 13:30:10|6216.74|6178.74|6215.88|6177.88|6216.74|6178.74|6215.74|6177.74|10
1608211820000|2020-12-17 13:30:20|6215.89|6177.89|6213.65|6175.65|6215.89|6177.89|6213.65|6175.65|10
1608211830000|2020-12-17 13:30:30|6213.48|6175.48|6213.78|6175.78|6213.78|6175.78|6212.94|6174.94|10
1608211840000|2020-12-17 13:30:40|6213.42|6175.42|6213.42|6175.42|6213.61|6175.61|6213.3|6175.3|10
1608211850000|2020-12-17 13:30:50|6213.11|6175.11|6210.94|6172.94|6213.17|6175.17|6210.94|6172.94|10
1608211860000|2020-12-17 13:31:00|6210.76|6172.76|6209.84|6171.84|6210.76|6172.76|6209.73|6171.73|10
1608211870000|2020-12-17 13:31:10|6210.04|6172.04|6212.06|6174.06|6212.06|6174.06|6210.04|6172.04|9
1608211880000|2020-12-17 13:31:20|6212.31|6174.31|6213.66|6175.66|6213.66|6175.66|6212.31|6174.31|10
1608211890000|2020-12-17 13:31:30|6213.71|6175.71|6214.74|6176.74|6214.74|6176.74|6213.71|6175.71|10
1608211900000|2020-12-17 13:31:40|6214.81|6176.81|6215.11|6177.11|6215.16|6177.16|6214.8|6176.8|10
1608211910000|2020-12-17 13:31:50|6215.01|6177.01|6213.25|6175.25|6215.02|6177.02|6213.25|6175.25|10
1608211920000|2020-12-17 13:32:00|6212.98|6174.98|6213.29|6175.29|6213.38|6175.38|6212.57|6174.57|10
1608211930000|2020-12-17 13:32:10|6213.35|6175.35|6215.27|6177.27|6215.27|6177.27|6213.35|6175.35|9
1608211940000|2020-12-17 13:32:20|6215.52|6177.52|6215.68|6177.68|6216.22|6178.22|6215.52|6177.52|9
1608211950000|2020-12-17 13:32:30|6215.75|6177.75|6215.35|6177.35|6215.75|6177.75|6215.27|6177.27|10
1608211960000|2020-12-17 13:32:40|6215.17|6177.17|6216.41|6178.41|6216.47|6178.47|6215.17|6177.17|10
1608211970000|2020-12-17 13:32:50|6216.27|6178.27|6218.23|6180.23|6218.23|6180.23|6216.27|6178.27|9
1608211980000|2020-12-17 13:33:00|6218.1|6180.1|6220.23|6182.23|6220.29|6182.29|6218.1|6180.1|10
1608211990000|2020-12-17 13:33:10|6220.26|6182.26|6220.16|6182.16|6220.87|6182.87|6220.16|6182.16|10
1608212000000|2020-12-17 13:33:20|6220.12|6182.12|6217.29|6179.29|6220.12|6182.12|6217.12|6179.12|10
1608212010000|2020-12-17 13:33:30|6217.09|6179.09|6217.37|6179.37|6217.38|6179.38|6216.89|6178.89|10
1608212020000|2020-12-17 13:33:40|6217.18|6179.18|6216.79|6178.79|6217.42|6179.42|6216.79|6178.79|10
1608212030000|2020-12-17 13:33:50|6216.87|6178.87|6216.79|6178.79|6216.87|6178.87|6216.53|6178.53|10
1608212040000|2020-12-17 13:34:00|6216.65|6178.65|6217.62|6179.62|6217.62|6179.62|6216.65|6178.65|8
1608212050000|2020-12-17 13:34:10|6217.33|6179.33|6217.9|6179.9|6217.9|6179.9|6216.92|6178.92|9
1608212060000|2020-12-17 13:34:20|6218.06|6180.06|6218.01|6180.01|6218.56|6180.56|6217.82|6179.82|10
1608212070000|2020-12-17 13:34:30|6218.05|6180.05|6219.43|6181.43|6219.43|6181.43|6218.05|6180.05|9
1608212080000|2020-12-17 13:34:40|6219.6|6181.6|6221|6183|6221|6183|6219.6|6181.6|10
1608212090000|2020-12-17 13:34:50|6220.9|6182.9|6221.01|6183.01|6221.68|6183.68|6220.9|6182.9|10
1608212100000|2020-12-17 13:35:00|6220.86|6182.86|6221.61|6183.61|6221.61|6183.61|6220.58|6182.58|10
1608212110000|2020-12-17 13:35:10|6221.78|6183.78|6223.19|6185.19|6223.19|6185.19|6221.78|6183.78|10
1608212120000|2020-12-17 13:35:20|6223.49|6185.49|6223.35|6185.35|6223.49|6185.49|6222.77|6184.77|10
1608212130000|2020-12-17 13:35:30|6223.4|6185.4|6221.89|6183.89|6223.4|6185.4|6221.55|6183.55|10
1608212140000|2020-12-17 13:35:40|6221.97|6183.97|6220.6|6182.6|6221.97|6183.97|6220.6|6182.6|9
1608212150000|2020-12-17 13:35:50|6220.54|6182.54|6221.68|6183.68|6221.89|6183.89|6220.54|6182.54|10
1608212160000|2020-12-17 13:36:00|6221.75|6183.75|6224.31|6186.31|6224.31|6186.31|6221.75|6183.75|10
1608212170000|2020-12-17 13:36:10|6224.97|6186.97|6226.63|6188.63|6226.64|6188.64|6224.97|6186.97|10
1608212180000|2020-12-17 13:36:20|6226.15|6188.15|6227.32|6189.32|6227.65|6189.65|6226.15|6188.15|10
1608212190000|2020-12-17 13:36:30|6227.49|6189.49|6227.85|6189.85|6227.97|6189.97|6227.19|6189.19|10
1608212200000|2020-12-17 13:36:40|6228.12|6190.12|6226.98|6188.98|6228.12|6190.12|6226.98|6188.98|10
1608212210000|2020-12-17 13:36:50|6227.02|6189.02|6226.26|6188.26|6227.02|6189.02|6226.16|6188.16|10
1608212220000|2020-12-17 13:37:00|6226.1|6188.1|6226.63|6188.63|6226.88|6188.88|6226.01|6188.01|10
1608212230000|2020-12-17 13:37:10|6226.66|6188.66|6227.2|6189.2|6227.45|6189.45|6226.66|6188.66|10
1608212240000|2020-12-17 13:37:20|6227.36|6189.36|6228.08|6190.08|6228.29|6190.29|6227.21|6189.21|10
1608212250000|2020-12-17 13:37:30|6228.4|6190.4|6226.39|6188.39|6228.4|6190.4|6226.39|6188.39|10
1608212260000|2020-12-17 13:37:40|6226.59|6188.59|6227.32|6189.32|6227.57|6189.57|6226.59|6188.59|10
1608212270000|2020-12-17 13:37:50|6227.14|6189.14|6228.04|6190.04|6228.34|6190.34|6227.14|6189.14|10
1608212280000|2020-12-17 13:38:00|6227.96|6189.96|6228.68|6190.68|6228.69|6190.69|6227.78|6189.78|10
1608212290000|2020-12-17 13:38:10|6228.85|6190.85|6230.87|6192.87|6230.87|6192.87|6228.84|6190.84|10
1608212300000|2020-12-17 13:38:20|6230.89|6192.89|6231|6193|6231.38|6193.38|6230.89|6192.89|10
1608212310000|2020-12-17 13:38:30|6231.02|6193.02|6230.86|6192.86|6231.22|6193.22|6230.09|6192.09|10
1608212320000|2020-12-17 13:38:40|6230.69|6192.69|6229.23|6191.23|6230.69|6192.69|6229.23|6191.23|10
1608212330000|2020-12-17 13:38:50|6228.85|6190.85|6228.31|6190.31|6228.85|6190.85|6228.12|6190.12|10
1608212340000|2020-12-17 13:39:00|6228.22|6190.22|6229.05|6191.05|6229.05|6191.05|6228.07|6190.07|10
1608212350000|2020-12-17 13:39:10|6228.92|6190.92|6230|6192|6230.34|6192.34|6228.88|6190.88|10
1608212360000|2020-12-17 13:39:20|6230.03|6192.03|6230.79|6192.79|6231.1|6193.1|6230.03|6192.03|9
1608212370000|2020-12-17 13:39:30|6230.38|6192.38|6230.81|6192.81|6230.82|6192.82|6230.34|6192.34|9
1608212380000|2020-12-17 13:39:40|6230.57|6192.57|6233.69|6195.69|6233.69|6195.69|6230.57|6192.57|10
1608212390000|2020-12-17 13:39:50|6234.52|6196.52|6234.91|6196.91|6235.67|6197.67|6234.52|6196.52|10
1608212400000|2020-12-17 13:40:00|6234.85|6196.85|6237.39|6199.39|6237.39|6199.39|6234.79|6196.79|10
1608212410000|2020-12-17 13:40:10|6237.55|6199.55|6237.15|6199.15|6237.77|6199.77|6236.61|6198.61|10
1608212420000|2020-12-17 13:40:20|6236.83|6198.83|6236.1|6198.1|6237.16|6199.16|6236.06|6198.06|9
1608212430000|2020-12-17 13:40:30|6236.37|6198.37|6234.47|6196.47|6236.46|6198.46|6234.47|6196.47|10
1608212440000|2020-12-17 13:40:40|6234.06|6196.06|6234.78|6196.78|6234.78|6196.78|6233.76|6195.76|10
1608212450000|2020-12-17 13:40:50|6234.88|6196.88|6234.62|6196.62|6235.14|6197.14|6234.58|6196.58|10
1608212460000|2020-12-17 13:41:00|6234.57|6196.57|6234.82|6196.82|6235.01|6197.01|6233.61|6195.61|10
1608212470000|2020-12-17 13:41:10|6234.9|6196.9|6235.64|6197.64|6235.69|6197.69|6234.67|6196.67|10
1608212480000|2020-12-17 13:41:20|6235.6|6197.6|6235.72|6197.72|6235.73|6197.73|6235.37|6197.37|10
1608212490000|2020-12-17 13:41:30|6235.77|6197.77|6234.9|6196.9|6235.77|6197.77|6234.71|6196.71|10
1608212500000|2020-12-17 13:41:40|6234.78|6196.78|6234.65|6196.65|6234.84|6196.84|6234.31|6196.31|10
1608212510000|2020-12-17 13:41:50|6234.99|6196.99|6234.67|6196.67|6235.03|6197.03|6234.65|6196.65|10
1608212520000|2020-12-17 13:42:00|6234.88|6196.88|6234.67|6196.67|6235.35|6197.35|6234.67|6196.67|10
1608212530000|2020-12-17 13:42:10|6234.6|6196.6|6229.49|6191.49|6234.78|6196.78|6229.49|6191.49|10
1608212540000|2020-12-17 13:42:20|6228.89|6190.89|6224.68|6186.68|6228.89|6190.89|6224.68|6186.68|10
1608212550000|2020-12-17 13:42:30|6224.5|6186.5|6223.33|6185.33|6224.98|6186.98|6223.33|6185.33|10
1608212560000|2020-12-17 13:42:40|6223.37|6185.37|6220.36|6182.36|6223.47|6185.47|6220.06|6182.06|10
1608212570000|2020-12-17 13:42:50|6220.53|6182.53|6219.51|6181.51|6220.53|6182.53|6219.51|6181.51|10
1608212580000|2020-12-17 13:43:00|6219.24|6181.24|6217.6|6179.6|6219.24|6181.24|6217.6|6179.6|9
1608212590000|2020-12-17 13:43:10|6217.29|6179.29|6214.32|6176.32|6217.29|6179.29|6214.32|6176.32|10
1608212600000|2020-12-17 13:43:20|6213.87|6175.87|6210.56|6172.56|6213.87|6175.87|6210.56|6172.56|10
1608212610000|2020-12-17 13:43:30|6210.8|6172.8|6212.8|6174.8|6213.14|6175.14|6210.8|6172.8|10
1608212620000|2020-12-17 13:43:40|6212.48|6174.48|6211.22|6173.22|6212.93|6174.93|6211.13|6173.13|10
1608212630000|2020-12-17 13:43:50|6211.92|6173.92|6212.62|6174.62|6212.62|6174.62|6211.61|6173.61|10
1608212640000|2020-12-17 13:44:00|6212.45|6174.45|6212.57|6174.57|6212.57|6174.57|6211.85|6173.85|10
1608212650000|2020-12-17 13:44:10|6212.55|6174.55|6214.63|6176.63|6214.63|6176.63|6212.39|6174.39|10
1608212660000|2020-12-17 13:44:20|6214.81|6176.81|6215.9|6177.9|6216.11|6178.11|6214.81|6176.81|10
1608212670000|2020-12-17 13:44:30|6216.11|6178.11|6217.22|6179.22|6217.22|6179.22|6216.11|6178.11|10
1608212680000|2020-12-17 13:44:40|6217.31|6179.31|6219.19|6181.19|6219.19|6181.19|6217.15|6179.15|10
1608212690000|2020-12-17 13:44:50|6219.47|6181.47|6221.49|6183.49|6221.49|6183.49|6219.47|6181.47|10
1608212700000|2020-12-17 13:45:00|6221.93|6183.93|6225.59|6187.59|6225.59|6187.59|6221.93|6183.93|10
1608212710000|2020-12-17 13:45:10|6225.91|6187.91|6229.33|6191.33|6229.33|6191.33|6225.91|6187.91|10
1608212720000|2020-12-17 13:45:20|6229.78|6191.78|6234.51|6196.51|6234.51|6196.51|6229.78|6191.78|10
1608212730000|2020-12-17 13:45:30|6235.04|6197.04|6239.37|6201.37|6239.37|6201.37|6235.04|6197.04|10
1608212740000|2020-12-17 13:45:40|6239.36|6201.36|6239.87|6201.87|6239.94|6201.94|6239.3|6201.3|9
1608212750000|2020-12-17 13:45:50|6240.03|6202.03|6240.95|6202.95|6240.95|6202.95|6239.9|6201.9|10
1608212760000|2020-12-17 13:46:00|6241.23|6203.23|6242.89|6204.89|6243.03|6205.03|6241.23|6203.23|10
1608212770000|2020-12-17 13:46:10|6244.02|6206.02|6244.27|6206.27|6244.52|6206.52|6243.49|6205.49|10
1608212780000|2020-12-17 13:46:20|6243.67|6205.67|6241.51|6203.51|6243.67|6205.67|6241.51|6203.51|9
1608212790000|2020-12-17 13:46:30|6241.25|6203.25|6242.7|6204.7|6242.7|6204.7|6240.89|6202.89|10
1608212800000|2020-12-17 13:46:40|6242.82|6204.82|6244.73|6206.73|6244.73|6206.73|6242.74|6204.74|10
1608212810000|2020-12-17 13:46:50|6244.79|6206.79|6246.61|6208.61|6246.61|6208.61|6244.79|6206.79|10
1608212820000|2020-12-17 13:47:00|6246.72|6208.72|6247.93|6209.93|6248.03|6210.03|6246.41|6208.41|10
1608212830000|2020-12-17 13:47:10|6247.8|6209.8|6249.22|6211.22|6249.22|6211.22|6247.62|6209.62|10
1608212840000|2020-12-17 13:47:20|6250|6212|6252.56|6214.56|6252.56|6214.56|6250|6212|10
1608212850000|2020-12-17 13:47:30|6253.37|6215.37|6256|6218|6256|6218|6253.37|6215.37|10
1608212860000|2020-12-17 13:47:40|6256.01|6218.01|6258.16|6220.16|6258.17|6220.17|6256.01|6218.01|10
1608212870000|2020-12-17 13:47:50|6258.89|6220.89|6262.18|6224.18|6262.18|6224.18|6258.89|6220.89|10
1608212880000|2020-12-17 13:48:00|6262.88|6224.88|6266.93|6228.93|6267.06|6229.06|6262.88|6224.88|10
1608212890000|2020-12-17 13:48:10|6267.41|6229.41|6263.08|6225.08|6267.49|6229.49|6262.88|6224.88|10
1608212900000|2020-12-17 13:48:20|6263.34|6225.34|6263.08|6225.08|6263.83|6225.83|6263.08|6225.08|9
1608212910000|2020-12-17 13:48:30|6262.67|6224.67|6262.87|6224.87|6263.69|6225.69|6262.65|6224.65|10
1608212920000|2020-12-17 13:48:40|6262.88|6224.88|6263.69|6225.69|6264.17|6226.17|6262.87|6224.87|10
1608212930000|2020-12-17 13:48:50|6263.68|6225.68|6265.7|6227.7|6265.7|6227.7|6263.03|6225.03|10
1608212940000|2020-12-17 13:49:00|6266.14|6228.14|6268.88|6230.88|6268.88|6230.88|6266.14|6228.14|10
1608212950000|2020-12-17 13:49:10|6269.32|6231.32|6273.43|6235.43|6273.43|6235.43|6269.32|6231.32|10
1608212960000|2020-12-17 13:49:20|6273.47|6235.47|6280.15|6242.15|6280.15|6242.15|6273.47|6235.47|10
1608212970000|2020-12-17 13:49:30|6280.12|6242.12|6280|6242|6280.59|6242.59|6279.34|6241.34|10
1608212980000|2020-12-17 13:49:40|6280.69|6242.69|6284.89|6246.89|6284.95|6246.95|6280.69|6242.69|10
1608212990000|2020-12-17 13:49:50|6285.14|6247.14|6288.45|6250.45|6288.95|6250.95|6285.14|6247.14|10
1608213000000|2020-12-17 13:50:00|6287.78|6249.78|6284.73|6246.73|6287.78|6249.78|6284.07|6246.07|10
1608213010000|2020-12-17 13:50:10|6284.56|6246.56|6283.74|6245.74|6284.56|6246.56|6283.04|6245.04|10
1608213020000|2020-12-17 13:50:20|6283.94|6245.94|6287.99|6249.99|6287.99|6249.99|6283.94|6245.94|9
1608213030000|2020-12-17 13:50:30|6286.95|6248.95|6287.71|6249.71|6288.29|6250.29|6286.78|6248.78|10
1608213040000|2020-12-17 13:50:40|6287.38|6249.38|6284.99|6246.99|6287.38|6249.38|6284.65|6246.65|10
1608213050000|2020-12-17 13:50:50|6284.71|6246.71|6284.96|6246.96|6284.96|6246.96|6284.08|6246.08|9
1608213060000|2020-12-17 13:51:00|6286.15|6248.15|6287.08|6249.08|6287.4|6249.4|6286.15|6248.15|10
1608213070000|2020-12-17 13:51:10|6286.91|6248.91|6290.05|6252.05|6290.05|6252.05|6286.86|6248.86|10
1608213080000|2020-12-17 13:51:20|6290.44|6252.44|6293.39|6255.39|6293.39|6255.39|6290.44|6252.44|10
1608213090000|2020-12-17 13:51:30|6293.42|6255.42|6293.79|6255.79|6294.17|6256.17|6292.45|6254.45|10
1608213100000|2020-12-17 13:51:40|6293.92|6255.92|6293.47|6255.47|6294.05|6256.05|6293.45|6255.45|10
1608213110000|2020-12-17 13:51:50|6293.2|6255.2|6295.13|6257.13|6295.13|6257.13|6292.37|6254.37|10
1608213120000|2020-12-17 13:52:00|6295.72|6257.72|6297.55|6259.55|6297.88|6259.88|6295.62|6257.62|10
1608213130000|2020-12-17 13:52:10|6297.64|6259.64|6297.03|6259.03|6297.98|6259.98|6297.03|6259.03|9
1608213140000|2020-12-17 13:52:20|6294.9|6256.9|6292.66|6254.66|6294.9|6256.9|6292.66|6254.66|10
1608213150000|2020-12-17 13:52:30|6291.87|6253.87|6287.28|6249.28|6291.87|6253.87|6287|6249|10
1608213160000|2020-12-17 13:52:40|6286.98|6248.98|6282.44|6244.44|6286.98|6248.98|6282.44|6244.44|10
1608213170000|2020-12-17 13:52:50|6282.12|6244.12|6280.68|6242.68|6282.45|6244.45|6279.35|6241.35|10
1608213180000|2020-12-17 13:53:00|6280.64|6242.64|6283.89|6245.89|6284.77|6246.77|6280.64|6242.64|10
1608213190000|2020-12-17 13:53:10|6283.56|6245.56|6284.71|6246.71|6284.76|6246.76|6283.56|6245.56|10
1608213200000|2020-12-17 13:53:20|6284.74|6246.74|6287.86|6249.86|6287.86|6249.86|6284.48|6246.48|9
1608213210000|2020-12-17 13:53:30|6288.61|6250.61|6285.7|6247.7|6288.62|6250.62|6285.7|6247.7|9
1608213220000|2020-12-17 13:53:40|6285.55|6247.55|6280.89|6242.89|6285.55|6247.55|6280.89|6242.89|10
1608213230000|2020-12-17 13:53:50|6280.26|6242.26|6268.54|6230.54|6280.41|6242.41|6268.54|6230.54|10
1608213240000|2020-12-17 13:54:00|6268.56|6230.56|6271.68|6233.68|6271.68|6233.68|6268.56|6230.56|10
1608213250000|2020-12-17 13:54:10|6271.32|6233.32|6268.21|6230.21|6271.32|6233.32|6268.21|6230.21|10
1608213260000|2020-12-17 13:54:20|6268.07|6230.07|6266.11|6228.11|6268.17|6230.17|6265.93|6227.93|10
1608213270000|2020-12-17 13:54:30|6265.61|6227.61|6264.21|6226.21|6265.61|6227.61|6264.21|6226.21|10
1608213280000|2020-12-17 13:54:40|6264.31|6226.31|6264.78|6226.78|6265.33|6227.33|6264.31|6226.31|10
1608213290000|2020-12-17 13:54:50|6265.53|6227.53|6260.2|6222.2|6265.53|6227.53|6260.07|6222.07|10
1608213300000|2020-12-17 13:55:00|6260.47|6222.47|6261.92|6223.92|6262.54|6224.54|6259.18|6221.18|10
1608213310000|2020-12-17 13:55:10|6261.73|6223.73|6260.56|6222.56|6262.37|6224.37|6260.56|6222.56|10
1608213320000|2020-12-17 13:55:20|6260.68|6222.68|6260.8|6222.8|6262.25|6224.25|6260.58|6222.58|10
1608213330000|2020-12-17 13:55:30|6261.49|6223.49|6257.2|6219.2|6261.7|6223.7|6257.09|6219.09|10
1608213340000|2020-12-17 13:55:40|6257.54|6219.54|6245.4|6207.4|6257.54|6219.54|6245.4|6207.4|10
1608213350000|2020-12-17 13:55:50|6244.94|6206.94|6241.34|6203.34|6244.94|6206.94|6241.34|6203.34|10
1608213360000|2020-12-17 13:56:00|6241.13|6203.13|6239.23|6201.23|6241.2|6203.2|6238.75|6200.75|10
1608213370000|2020-12-17 13:56:10|6239.17|6201.17|6239.12|6201.12|6239.19|6201.19|6238.73|6200.73|9
1608213380000|2020-12-17 13:56:20|6239.16|6201.16|6237.48|6199.48|6239.16|6201.16|6237.05|6199.05|10
1608213390000|2020-12-17 13:56:30|6237.78|6199.78|6236.6|6198.6|6237.78|6199.78|6236.53|6198.53|10
1608213400000|2020-12-17 13:56:40|6235.76|6197.76|6236.7|6198.7|6237.3|6199.3|6235.44|6197.44|10
1608213410000|2020-12-17 13:56:50|6236.76|6198.76|6233.68|6195.68|6236.76|6198.76|6232.4|6194.4|10
1608213420000|2020-12-17 13:57:00|6234|6196|6230.44|6192.44|6234.57|6196.57|6230.44|6192.44|10
1608213430000|2020-12-17 13:57:10|6230.94|6192.94|6236.63|6198.63|6237.38|6199.38|6230.94|6192.94|9
1608213440000|2020-12-17 13:57:20|6236.62|6198.62|6236.84|6198.84|6237.03|6199.03|6235.83|6197.83|10
1608213450000|2020-12-17 13:57:30|6236.8|6198.8|6235.02|6197.02|6237.11|6199.11|6235.02|6197.02|10
1608213460000|2020-12-17 13:57:40|6235.05|6197.05|6236.27|6198.27|6236.53|6198.53|6234.82|6196.82|10
1608213470000|2020-12-17 13:57:50|6236.7|6198.7|6239.45|6201.45|6239.78|6201.78|6236.38|6198.38|10
1608213480000|2020-12-17 13:58:00|6238.41|6200.41|6239.23|6201.23|6239.3|6201.3|6238.28|6200.28|10
1608213490000|2020-12-17 13:58:10|6238.23|6200.23|6236.45|6198.45|6239.47|6201.47|6236.45|6198.45|10
1608213500000|2020-12-17 13:58:20|6235.64|6197.64|6229.78|6191.78|6235.64|6197.64|6229.78|6191.78|10
1608213510000|2020-12-17 13:58:30|6229.54|6191.54|6222.75|6184.75|6229.54|6191.54|6222.75|6184.75|10
1608213520000|2020-12-17 13:58:40|6223.17|6185.17|6211.31|6173.31|6223.17|6185.17|6211.31|6173.31|10
1608213530000|2020-12-17 13:58:50|6209.61|6171.61|6203.97|6165.97|6209.61|6171.61|6203.97|6165.97|10
1608213540000|2020-12-17 13:59:00|6202.14|6164.14|6195.53|6157.53|6202.99|6164.99|6195.25|6157.25|10
1608213550000|2020-12-17 13:59:10|6198.15|6160.15|6192.34|6154.34|6198.15|6160.15|6192.28|6154.28|10
1608213560000|2020-12-17 13:59:20|6192.38|6154.38|6189.54|6151.54|6194.92|6156.92|6189.54|6151.54|10
1608213570000|2020-12-17 13:59:30|6187.95|6149.95|6188.22|6150.22|6188.27|6150.27|6185.41|6147.41|10
1608213580000|2020-12-17 13:59:40|6187.88|6149.88|6187.71|6149.71|6188.34|6150.34|6187.4|6149.4|10
1608213590000|2020-12-17 13:59:50|6187.06|6149.06|6190.85|6152.85|6192.56|6154.56|6186.59|6148.59|10
1608213600000|2020-12-17 14:00:00|6191.27|6153.27|6190.72|6152.72|6192.92|6154.92|6190.59|6152.59|10
1608213610000|2020-12-17 14:00:10|6190.11|6152.11|6200.96|6162.96|6201.16|6163.16|6190.11|6152.11|10
1608213620000|2020-12-17 14:00:20|6200.57|6162.57|6199.78|6161.78|6201.39|6163.39|6199.43|6161.43|10
1608213630000|2020-12-17 14:00:30|6199.84|6161.84|6203.92|6165.92|6203.92|6165.92|6197.89|6159.89|10
1608213640000|2020-12-17 14:00:40|6203.95|6165.95|6207.26|6169.26|6207.78|6169.78|6203.95|6165.95|10
1608213650000|2020-12-17 14:00:50|6207.69|6169.69|6210.84|6172.84|6210.84|6172.84|6207.69|6169.69|10
1608213660000|2020-12-17 14:01:00|6211.18|6173.18|6213.43|6175.43|6213.43|6175.43|6210.94|6172.94|10
1608213670000|2020-12-17 14:01:10|6213.19|6175.19|6212.93|6174.93|6213.75|6175.75|6212.93|6174.93|10
1608213680000|2020-12-17 14:01:20|6212.7|6174.7|6206.18|6168.18|6212.7|6174.7|6206.18|6168.18|10
1608213690000|2020-12-17 14:01:30|6205.74|6167.74|6208.12|6170.12|6210.05|6172.05|6205.74|6167.74|10
1608213700000|2020-12-17 14:01:40|6206.74|6168.74|6207.51|6169.51|6207.51|6169.51|6201.16|6163.16|10
1608213710000|2020-12-17 14:01:50|6206.88|6168.88|6195.82|6157.82|6206.88|6168.88|6195.82|6157.82|10
1608213720000|2020-12-17 14:02:00|6195.06|6157.06|6196.63|6158.63|6197.77|6159.77|6195.06|6157.06|10
1608213730000|2020-12-17 14:02:10|6196.26|6158.26|6191.76|6153.76|6196.26|6158.26|6190.61|6152.61|10
1608213740000|2020-12-17 14:02:20|6192.8|6154.8|6191.58|6153.58|6195.14|6157.14|6191.58|6153.58|10
1608213750000|2020-12-17 14:02:30|6190.35|6152.35|6189.37|6151.37|6190.6|6152.6|6189.37|6151.37|10
1608213760000|2020-12-17 14:02:40|6189.95|6151.95|6181.23|6143.23|6190.03|6152.03|6181.23|6143.23|10
1608213770000|2020-12-17 14:02:50|6180.1|6142.1|6177.08|6139.08|6181.07|6143.07|6176.41|6138.41|10
1608213780000|2020-12-17 14:03:00|6177.79|6139.79|6183.88|6145.88|6183.88|6145.88|6177.79|6139.79|10
1608213790000|2020-12-17 14:03:10|6184.04|6146.04|6187.61|6149.61|6187.61|6149.61|6184.04|6146.04|10
1608213800000|2020-12-17 14:03:20|6187.53|6149.53|6189.52|6151.52|6189.75|6151.75|6187.45|6149.45|10
1608213810000|2020-12-17 14:03:30|6189.85|6151.85|6195.21|6157.21|6195.21|6157.21|6189.85|6151.85|9
1608213820000|2020-12-17 14:03:40|6195.55|6157.55|6198.7|6160.7|6198.82|6160.82|6195.55|6157.55|10
1608213830000|2020-12-17 14:03:50|6198.84|6160.84|6201.72|6163.72|6201.72|6163.72|6198.84|6160.84|10
1608213840000|2020-12-17 14:04:00|6202.45|6164.45|6209.82|6171.82|6209.82|6171.82|6202.16|6164.16|10
1608213850000|2020-12-17 14:04:10|6210.83|6172.83|6217.96|6179.96|6217.96|6179.96|6210.83|6172.83|10
1608213860000|2020-12-17 14:04:20|6218.12|6180.12|6218.58|6180.58|6219|6181|6217.77|6179.77|10
1608213870000|2020-12-17 14:04:30|6218.51|6180.51|6220.53|6182.53|6220.53|6182.53|6218.51|6180.51|9
1608213880000|2020-12-17 14:04:40|6221.34|6183.34|6223.01|6185.01|6223.11|6185.11|6221.34|6183.34|9
1608213890000|2020-12-17 14:04:50|6223.27|6185.27|6226.41|6188.41|6226.41|6188.41|6223.27|6185.27|10
1608213900000|2020-12-17 14:05:00|6226.67|6188.67|6229.71|6191.71|6231.06|6193.06|6226.67|6188.67|10
1608213910000|2020-12-17 14:05:10|6230.26|6192.26|6225.46|6187.46|6230.84|6192.84|6225.38|6187.38|9
1608213920000|2020-12-17 14:05:20|6226.62|6188.62|6226.36|6188.36|6228.1|6190.1|6226.36|6188.36|10
1608213930000|2020-12-17 14:05:30|6226.97|6188.97|6228.92|6190.92|6228.92|6190.92|6226.97|6188.97|10
1608213940000|2020-12-17 14:05:40|6228.93|6190.93|6230.14|6192.14|6230.14|6192.14|6228.93|6190.93|10
1608213950000|2020-12-17 14:05:50|6230.33|6192.33|6230.32|6192.32|6230.74|6192.74|6227.84|6189.84|9
1608213960000|2020-12-17 14:06:00|6230.46|6192.46|6229.35|6191.35|6230.7|6192.7|6229.08|6191.08|9
1608213970000|2020-12-17 14:06:10|6229.27|6191.27|6228.53|6190.53|6229.27|6191.27|6228.53|6190.53|10
1608213980000|2020-12-17 14:06:20|6228.38|6190.38|6226.67|6188.67|6228.38|6190.38|6226.67|6188.67|10
1608213990000|2020-12-17 14:06:30|6227|6189|6228.35|6190.35|6228.35|6190.35|6226.21|6188.21|10
1608214000000|2020-12-17 14:06:40|6228.7|6190.7|6228.48|6190.48|6228.79|6190.79|6228.08|6190.08|10
1608214010000|2020-12-17 14:06:50|6228.9|6190.9|6229.95|6191.95|6229.96|6191.96|6228.77|6190.77|10
1608214020000|2020-12-17 14:07:00|6230.38|6192.38|6231.78|6193.78|6231.78|6193.78|6230.38|6192.38|10
1608214030000|2020-12-17 14:07:10|6231.45|6193.45|6230.04|6192.04|6231.45|6193.45|6229.41|6191.41|8
1608214040000|2020-12-17 14:07:20|6230.25|6192.25|6229.63|6191.63|6230.42|6192.42|6229.44|6191.44|8
1608214050000|2020-12-17 14:07:30|6229.87|6191.87|6230.07|6192.07|6230.23|6192.23|6229.73|6191.73|10
1608214060000|2020-12-17 14:07:40|6229.87|6191.87|6230.06|6192.06|6230.4|6192.4|6229.53|6191.53|10
1608214070000|2020-12-17 14:07:50|6230.15|6192.15|6233.06|6195.06|6233.06|6195.06|6230|6192|10
1608214080000|2020-12-17 14:08:00|6233.12|6195.12|6233.62|6195.62|6234.64|6196.64|6232.98|6194.98|9
1608214090000|2020-12-17 14:08:10|6233.46|6195.46|6233.86|6195.86|6233.98|6195.98|6233.46|6195.46|10
1608214100000|2020-12-17 14:08:20|6233.72|6195.72|6236.64|6198.64|6236.64|6198.64|6233.72|6195.72|10
1608214110000|2020-12-17 14:08:30|6237.1|6199.1|6240.43|6202.43|6240.43|6202.43|6237.1|6199.1|10
1608214120000|2020-12-17 14:08:40|6240.58|6202.58|6244.14|6206.14|6244.14|6206.14|6240.58|6202.58|10
1608214130000|2020-12-17 14:08:50|6244.57|6206.57|6248.66|6210.66|6248.66|6210.66|6244.57|6206.57|10
1608214140000|2020-12-17 14:09:00|6249.1|6211.1|6247.7|6209.7|6250.13|6212.13|6247.7|6209.7|10
1608214150000|2020-12-17 14:09:10|6248.03|6210.03|6246.98|6208.98|6248.06|6210.06|6246.92|6208.92|10
1608214160000|2020-12-17 14:09:20|6247.04|6209.04|6247.46|6209.46|6247.72|6209.72|6246.42|6208.42|10
1608214170000|2020-12-17 14:09:30|6247.11|6209.11|6245.2|6207.2|6247.47|6209.47|6244.66|6206.66|10
1608214180000|2020-12-17 14:09:40|6245.56|6207.56|6245.75|6207.75|6245.75|6207.75|6244.8|6206.8|10
1608214190000|2020-12-17 14:09:50|6245.87|6207.87|6250.88|6212.88|6250.9|6212.9|6245.87|6207.87|10
1608214200000|2020-12-17 14:10:00|6250.77|6212.77|6250.94|6212.94|6251.69|6213.69|6250.35|6212.35|9
1608214210000|2020-12-17 14:10:10|6250.78|6212.78|6252.64|6214.64|6252.7|6214.7|6250.54|6212.54|10
1608214220000|2020-12-17 14:10:20|6252.65|6214.65|6255.11|6217.11|6255.11|6217.11|6252.65|6214.65|10
1608214230000|2020-12-17 14:10:30|6254.9|6216.9|6256.59|6218.59|6256.65|6218.65|6254.9|6216.9|10
1608214240000|2020-12-17 14:10:40|6256.79|6218.79|6260.45|6222.45|6260.45|6222.45|6256.79|6218.79|10
1608214250000|2020-12-17 14:10:50|6261.79|6223.79|6264.7|6226.7|6264.7|6226.7|6261.79|6223.79|10
1608214260000|2020-12-17 14:11:00|6264.82|6226.82|6275.21|6237.21|6275.21|6237.21|6264.82|6226.82|10
1608214270000|2020-12-17 14:11:10|6276.61|6238.61|6276.94|6238.94|6276.94|6238.94|6274.96|6236.96|10
1608214280000|2020-12-17 14:11:20|6277.18|6239.18|6278.61|6240.61|6278.83|6240.83|6277.18|6239.18|10
1608214290000|2020-12-17 14:11:30|6279.24|6241.24|6282.87|6244.87|6282.87|6244.87|6279.24|6241.24|10
1608214300000|2020-12-17 14:11:40|6283.08|6245.08|6283.73|6245.73|6284.22|6246.22|6283.08|6245.08|10
1608214310000|2020-12-17 14:11:50|6283.6|6245.6|6277.98|6239.98|6283.76|6245.76|6277.98|6239.98|10
1608214320000|2020-12-17 14:12:00|6279.75|6241.75|6279.13|6241.13|6281.07|6243.07|6279.09|6241.09|10
1608214330000|2020-12-17 14:12:10|6279.66|6241.66|6280.48|6242.48|6280.48|6242.48|6278.61|6240.61|10
1608214340000|2020-12-17 14:12:20|6280.25|6242.25|6281.34|6243.34|6281.34|6243.34|6279.65|6241.65|10
1608214350000|2020-12-17 14:12:30|6281.86|6243.86|6282.9|6244.9|6284.01|6246.01|6281.86|6243.86|10
1608214360000|2020-12-17 14:12:40|6282.35|6244.35|6278.62|6240.62|6282.35|6244.35|6278.62|6240.62|10
1608214370000|2020-12-17 14:12:50|6278.8|6240.8|6277.43|6239.43|6278.8|6240.8|6277.43|6239.43|10
1608214380000|2020-12-17 14:13:00|6277.41|6239.41|6276.34|6238.34|6277.55|6239.55|6276.34|6238.34|9
1608214390000|2020-12-17 14:13:10|6276.04|6238.04|6273.78|6235.78|6276.08|6238.08|6273.69|6235.69|10
1608214400000|2020-12-17 14:13:20|6273.59|6235.59|6271.72|6233.72|6273.59|6235.59|6271.7|6233.7|10
1608214410000|2020-12-17 14:13:30|6271.19|6233.19|6268.9|6230.9|6271.2|6233.2|6268.9|6230.9|10
1608214420000|2020-12-17 14:13:40|6268.6|6230.6|6266.26|6228.26|6268.69|6230.69|6265.69|6227.69|10
1608214430000|2020-12-17 14:13:50|6264.97|6226.97|6264.93|6226.93|6265.18|6227.18|6264.29|6226.29|10
1608214440000|2020-12-17 14:14:00|6264.83|6226.83|6270.35|6232.35|6270.35|6232.35|6263.65|6225.65|10
1608214450000|2020-12-17 14:14:10|6271.38|6233.38|6274.03|6236.03|6274.03|6236.03|6271.37|6233.37|10
1608214460000|2020-12-17 14:14:20|6273.76|6235.76|6273.11|6235.11|6273.76|6235.76|6272.76|6234.76|10
1608214470000|2020-12-17 14:14:30|6273.1|6235.1|6273.54|6235.54|6273.54|6235.54|6272.87|6234.87|10
1608214480000|2020-12-17 14:14:40|6273.41|6235.41|6271.83|6233.83|6273.52|6235.52|6271.83|6233.83|10
1608214490000|2020-12-17 14:14:50|6270.18|6232.18|6269.83|6231.83|6270.18|6232.18|6268.63|6230.63|10
1608214500000|2020-12-17 14:15:00|6269.92|6231.92|6273.6|6235.6|6273.6|6235.6|6269.92|6231.92|10
1608214510000|2020-12-17 14:15:10|6273.34|6235.34|6275.55|6237.55|6275.55|6237.55|6272.89|6234.89|10
1608214520000|2020-12-17 14:15:20|6275.51|6237.51|6278.46|6240.46|6278.64|6240.64|6275.51|6237.51|10
1608214530000|2020-12-17 14:15:30|6280.12|6242.12|6284.4|6246.4|6284.4|6246.4|6280.12|6242.12|10
1608214540000|2020-12-17 14:15:40|6284.25|6246.25|6290.98|6252.98|6290.98|6252.98|6284.19|6246.19|10
1608214550000|2020-12-17 14:15:50|6292|6254|6294.41|6256.41|6295.13|6257.13|6291.96|6253.96|10
1608214560000|2020-12-17 14:16:00|6293.98|6255.98|6293.07|6255.07|6294.3|6256.3|6293.07|6255.07|9
1608214570000|2020-12-17 14:16:10|6292.2|6254.2|6292.05|6254.05|6292.83|6254.83|6291.64|6253.64|10
1608214580000|2020-12-17 14:16:20|6292.07|6254.07|6290.66|6252.66|6292.27|6254.27|6290.66|6252.66|10
1608214590000|2020-12-17 14:16:30|6290.59|6252.59|6291.35|6253.35|6291.42|6253.42|6289.94|6251.94|10
1608214600000|2020-12-17 14:16:40|6291.51|6253.51|6289.84|6251.84|6291.51|6253.51|6289.59|6251.59|10
1608214610000|2020-12-17 14:16:50|6289.74|6251.74|6290.67|6252.67|6290.78|6252.78|6289.27|6251.27|10
1608214620000|2020-12-17 14:17:00|6290.83|6252.83|6291.5|6253.5|6291.93|6253.93|6290.66|6252.66|10
1608214630000|2020-12-17 14:17:10|6290.56|6252.56|6287.08|6249.08|6290.56|6252.56|6287.08|6249.08|10
1608214640000|2020-12-17 14:17:20|6287.67|6249.67|6288.62|6250.62|6288.62|6250.62|6287.67|6249.67|9
1608214650000|2020-12-17 14:17:30|6288.74|6250.74|6285.52|6247.52|6288.74|6250.74|6285.22|6247.22|10
1608214660000|2020-12-17 14:17:40|6285.01|6247.01|6284.96|6246.96|6285.01|6247.01|6283.9|6245.9|10
1608214670000|2020-12-17 14:17:50|6284.62|6246.62|6282.97|6244.97|6284.62|6246.62|6282.97|6244.97|10
1608214680000|2020-12-17 14:18:00|6283.04|6245.04|6282.88|6244.88|6283.41|6245.41|6282.7|6244.7|10
1608214690000|2020-12-17 14:18:10|6282.97|6244.97|6280.34|6242.34|6282.97|6244.97|6280.34|6242.34|10
1608214700000|2020-12-17 14:18:20|6279.52|6241.52|6276.03|6238.03|6279.52|6241.52|6276.03|6238.03|10
1608214710000|2020-12-17 14:18:30|6275.7|6237.7|6277.65|6239.65|6277.65|6239.65|6275.7|6237.7|10
1608214720000|2020-12-17 14:18:40|6276.92|6238.92|6274.07|6236.07|6276.92|6238.92|6274.07|6236.07|10
1608214730000|2020-12-17 14:18:50|6273.82|6235.82|6273.44|6235.44|6274.18|6236.18|6273.44|6235.44|9
1608214740000|2020-12-17 14:19:00|6272.85|6234.85|6274.43|6236.43|6274.43|6236.43|6272.69|6234.69|10
1608214750000|2020-12-17 14:19:10|6274.23|6236.23|6278.86|6240.86|6278.96|6240.96|6274.23|6236.23|10
1608214760000|2020-12-17 14:19:20|6277.72|6239.72|6279.57|6241.57|6279.57|6241.57|6277.72|6239.72|10
1608214770000|2020-12-17 14:19:30|6279.66|6241.66|6278.34|6240.34|6280.12|6242.12|6278.34|6240.34|10
1608214780000|2020-12-17 14:19:40|6277.79|6239.79|6275.94|6237.94|6277.79|6239.79|6275.94|6237.94|10
1608214790000|2020-12-17 14:19:50|6275.49|6237.49|6275.04|6237.04|6275.49|6237.49|6274.81|6236.81|9
1608214800000|2020-12-17 14:20:00|6274.93|6236.93|6274.26|6236.26|6274.93|6236.93|6274.24|6236.24|10
1608214810000|2020-12-17 14:20:10|6274.15|6236.15|6270.92|6232.92|6274.3|6236.3|6270.92|6232.92|10
1608214820000|2020-12-17 14:20:20|6270.57|6232.57|6266.49|6228.49|6270.57|6232.57|6266.49|6228.49|10
1608214830000|2020-12-17 14:20:30|6266.45|6228.45|6263.01|6225.01|6266.63|6228.63|6263.01|6225.01|10
1608214840000|2020-12-17 14:20:40|6261.93|6223.93|6256.58|6218.58|6261.94|6223.94|6256.58|6218.58|10
1608214850000|2020-12-17 14:20:50|6256.39|6218.39|6253.87|6215.87|6256.39|6218.39|6253.87|6215.87|10
1608214860000|2020-12-17 14:21:00|6252.65|6214.65|6254.16|6216.16|6254.16|6216.16|6252.23|6214.23|10
1608214870000|2020-12-17 14:21:10|6254.28|6216.28|6253.08|6215.08|6254.28|6216.28|6253.08|6215.08|10
1608214880000|2020-12-17 14:21:20|6251.6|6213.6|6243.71|6205.71|6251.6|6213.6|6243.47|6205.47|10
1608214890000|2020-12-17 14:21:30|6243.88|6205.88|6245.46|6207.46|6245.46|6207.46|6243.88|6205.88|10
1608214900000|2020-12-17 14:21:40|6245.15|6207.15|6246.86|6208.86|6246.86|6208.86|6245.07|6207.07|10
1608214910000|2020-12-17 14:21:50|6247.34|6209.34|6246.33|6208.33|6247.59|6209.59|6246.11|6208.11|10
1608214920000|2020-12-17 14:22:00|6245.81|6207.81|6250.38|6212.38|6250.38|6212.38|6244.8|6206.8|10
1608214930000|2020-12-17 14:22:10|6251.25|6213.25|6253.45|6215.45|6254.74|6216.74|6251.25|6213.25|10
1608214940000|2020-12-17 14:22:20|6252.81|6214.81|6250.86|6212.86|6252.81|6214.81|6250.54|6212.54|10
1608214950000|2020-12-17 14:22:30|6250.57|6212.57|6251.54|6213.54|6251.54|6213.54|6250.18|6212.18|10
1608214960000|2020-12-17 14:22:40|6251.79|6213.79|6253.49|6215.49|6253.49|6215.49|6251.79|6213.79|9
1608214970000|2020-12-17 14:22:50|6253.55|6215.55|6256.57|6218.57|6256.57|6218.57|6253.07|6215.07|10
1608214980000|2020-12-17 14:23:00|6256.82|6218.82|6263.91|6225.91|6263.91|6225.91|6256.82|6218.82|10
1608214990000|2020-12-17 14:23:10|6265.23|6227.23|6269.77|6231.77|6269.77|6231.77|6264.73|6226.73|10
1608215000000|2020-12-17 14:23:20|6269.71|6231.71|6273.56|6235.56|6273.58|6235.58|6269.71|6231.71|10
1608215010000|2020-12-17 14:23:30|6273.98|6235.98|6273.71|6235.71|6274|6236|6273.02|6235.02|10
1608215020000|2020-12-17 14:23:40|6274.48|6236.48|6273.31|6235.31|6274.65|6236.65|6273.25|6235.25|10
1608215030000|2020-12-17 14:23:50|6272.81|6234.81|6270.99|6232.99|6272.81|6234.81|6270.34|6232.34|10
1608215040000|2020-12-17 14:24:00|6271.22|6233.22|6270.39|6232.39|6271.29|6233.29|6270.39|6232.39|8
1608215050000|2020-12-17 14:24:10|6270.29|6232.29|6266.76|6228.76|6270.29|6232.29|6266.44|6228.44|10
1608215060000|2020-12-17 14:24:20|6265.88|6227.88|6268.83|6230.83|6268.83|6230.83|6265.88|6227.88|10
1608215070000|2020-12-17 14:24:30|6269.3|6231.3|6271.06|6233.06|6271.06|6233.06|6269.3|6231.3|9
1608215080000|2020-12-17 14:24:40|6271.15|6233.15|6270.16|6232.16|6271.15|6233.15|6269.39|6231.39|10
1608215090000|2020-12-17 14:24:50|6270.28|6232.28|6272.4|6234.4|6272.5|6234.5|6269.84|6231.84|10
1608215100000|2020-12-17 14:25:00|6272.39|6234.39|6275.55|6237.55|6275.61|6237.61|6272.39|6234.39|10
1608215110000|2020-12-17 14:25:10|6275.63|6237.63|6278.32|6240.32|6278.32|6240.32|6275.63|6237.63|10
1608215120000|2020-12-17 14:25:20|6278.19|6240.19|6277.76|6239.76|6279.39|6241.39|6277.76|6239.76|10
1608215130000|2020-12-17 14:25:30|6277.65|6239.65|6282.74|6244.74|6282.74|6244.74|6277.65|6239.65|9
1608215140000|2020-12-17 14:25:40|6283.65|6245.65|6288.48|6250.48|6288.48|6250.48|6283.65|6245.65|10
1608215150000|2020-12-17 14:25:50|6288.22|6250.22|6289.51|6251.51|6289.51|6251.51|6288.2|6250.2|10
1608215160000|2020-12-17 14:26:00|6289.38|6251.38|6290.49|6252.49|6290.69|6252.69|6289.38|6251.38|10
1608215170000|2020-12-17 14:26:10|6290.5|6252.5|6286.91|6248.91|6290.5|6252.5|6286.54|6248.54|9
1608215180000|2020-12-17 14:26:20|6287.1|6249.1|6287.12|6249.12|6287.68|6249.68|6287.02|6249.02|10
1608215190000|2020-12-17 14:26:30|6286.59|6248.59|6286.45|6248.45|6286.91|6248.91|6285.62|6247.62|9
1608215200000|2020-12-17 14:26:40|6286.32|6248.32|6282.99|6244.99|6286.32|6248.32|6282.99|6244.99|10
1608215210000|2020-12-17 14:26:50|6283.14|6245.14|6279.07|6241.07|6283.14|6245.14|6279.07|6241.07|9
1608215220000|2020-12-17 14:27:00|6279.08|6241.08|6281.15|6243.15|6281.15|6243.15|6278.27|6240.27|10
1608215230000|2020-12-17 14:27:10|6281.74|6243.74|6281.71|6243.71|6282.32|6244.32|6281.56|6243.56|10
1608215240000|2020-12-17 14:27:20|6281.66|6243.66|6281.15|6243.15|6281.66|6243.66|6280.04|6242.04|10
1608215250000|2020-12-17 14:27:30|6280.72|6242.72|6281.03|6243.03|6281.19|6243.19|6280.47|6242.47|10
1608215260000|2020-12-17 14:27:40|6281.19|6243.19|6279.6|6241.6|6281.57|6243.57|6279.6|6241.6|10
1608215270000|2020-12-17 14:27:50|6279.18|6241.18|6277.76|6239.76|6279.5|6241.5|6277.73|6239.73|10
1608215280000|2020-12-17 14:28:00|6277.45|6239.45|6276.14|6238.14|6277.47|6239.47|6276.14|6238.14|9
1608215290000|2020-12-17 14:28:10|6275.87|6237.87|6275.92|6237.92|6276.16|6238.16|6274.88|6236.88|10
1608215300000|2020-12-17 14:28:20|6275.69|6237.69|6277.75|6239.75|6277.88|6239.88|6275.69|6237.69|10
1608215310000|2020-12-17 14:28:30|6277.8|6239.8|6277.91|6239.91|6278.47|6240.47|6277.8|6239.8|10
1608215320000|2020-12-17 14:28:40|6277.99|6239.99|6276.22|6238.22|6278.18|6240.18|6276.22|6238.22|10
1608215330000|2020-12-17 14:28:50|6275.97|6237.97|6273.41|6235.41|6275.97|6237.97|6273.41|6235.41|10
1608215340000|2020-12-17 14:29:00|6273.15|6235.15|6274.3|6236.3|6275.1|6237.1|6273.15|6235.15|10
1608215350000|2020-12-17 14:29:10|6273.89|6235.89|6274.77|6236.77|6274.82|6236.82|6273.75|6235.75|10
1608215360000|2020-12-17 14:29:20|6274.45|6236.45|6275.08|6237.08|6275.08|6237.08|6274.41|6236.41|10
1608215370000|2020-12-17 14:29:30|6275.13|6237.13|6274.35|6236.35|6275.79|6237.79|6274.35|6236.35|10
1608215380000|2020-12-17 14:29:40|6274.1|6236.1|6276.15|6238.15|6276.15|6238.15|6273.9|6235.9|10
1608215390000|2020-12-17 14:29:50|6277|6239|6280.62|6242.62|6280.86|6242.86|6277|6239|10
1608215400000|2020-12-17 14:30:00|6281.22|6243.22|6282.73|6244.73|6282.85|6244.85|6281.22|6243.22|10
1608215410000|2020-12-17 14:30:10|6283.17|6245.17|6284.35|6246.35|6284.35|6246.35|6283.17|6245.17|10
1608215420000|2020-12-17 14:30:20|6284.3|6246.3|6282.71|6244.71|6284.83|6246.83|6282.71|6244.71|10
1608215430000|2020-12-17 14:30:30|6282.48|6244.48|6282.44|6244.44|6282.56|6244.56|6282.04|6244.04|10
1608215440000|2020-12-17 14:30:40|6282.22|6244.22|6281.82|6243.82|6282.62|6244.62|6281.82|6243.82|10
1608215450000|2020-12-17 14:30:50|6281.75|6243.75|6281.89|6243.89|6282.84|6244.84|6281.56|6243.56|10
1608215460000|2020-12-17 14:31:00|6282|6244|6283.43|6245.43|6283.43|6245.43|6282|6244|10
1608215470000|2020-12-17 14:31:10|6283.46|6245.46|6280.75|6242.75|6283.46|6245.46|6280.75|6242.75|10
1608215480000|2020-12-17 14:31:20|6280.43|6242.43|6280.4|6242.4|6280.61|6242.61|6279.12|6241.12|10
1608215490000|2020-12-17 14:31:30|6280.74|6242.74|6279.68|6241.68|6280.86|6242.86|6279.12|6241.12|10
1608215500000|2020-12-17 14:31:40|6279.64|6241.64|6277.56|6239.56|6279.64|6241.64|6277.56|6239.56|9
1608215510000|2020-12-17 14:31:50|6277.64|6239.64|6274.28|6236.28|6277.64|6239.64|6274.28|6236.28|10
1608215520000|2020-12-17 14:32:00|6274.19|6236.19|6272.04|6234.04|6274.19|6236.19|6271.38|6233.38|10
1608215530000|2020-12-17 14:32:10|6272.23|6234.23|6276.8|6238.8|6276.8|6238.8|6272.19|6234.19|10
1608215540000|2020-12-17 14:32:20|6277.5|6239.5|6286.18|6248.18|6286.18|6248.18|6277.5|6239.5|10
1608215550000|2020-12-17 14:32:30|6286.24|6248.24|6289.17|6251.17|6289.17|6251.17|6286.24|6248.24|10
1608215560000|2020-12-17 14:32:40|6289.02|6251.02|6284.94|6246.94|6289.24|6251.24|6284.94|6246.94|10
1608215570000|2020-12-17 14:32:50|6284.46|6246.46|6287.22|6249.22|6287.22|6249.22|6284.46|6246.46|10
1608215580000|2020-12-17 14:33:00|6287.93|6249.93|6291.41|6253.41|6291.41|6253.41|6287.93|6249.93|10
1608215590000|2020-12-17 14:33:10|6291.47|6253.47|6290.71|6252.71|6291.55|6253.55|6290.71|6252.71|9
1608215600000|2020-12-17 14:33:20|6291.42|6253.42|6291.9|6253.9|6292.17|6254.17|6291.42|6253.42|9
1608215610000|2020-12-17 14:33:30|6291.83|6253.83|6293.83|6255.83|6294.34|6256.34|6291.6|6253.6|10
1608215620000|2020-12-17 14:33:40|6293.75|6255.75|6293.51|6255.51|6294.57|6256.57|6293.27|6255.27|10
1608215630000|2020-12-17 14:33:50|6293.61|6255.61|6292.21|6254.21|6293.62|6255.62|6292.09|6254.09|10
1608215640000|2020-12-17 14:34:00|6292.22|6254.22|6294.22|6256.22|6294.22|6256.22|6292.22|6254.22|10
1608215650000|2020-12-17 14:34:10|6295.07|6257.07|6298.31|6260.31|6298.31|6260.31|6295.07|6257.07|10
1608215660000|2020-12-17 14:34:20|6298.04|6260.04|6298.74|6260.74|6298.75|6260.75|6298.04|6260.04|10
1608215670000|2020-12-17 14:34:30|6299.2|6261.2|6301.99|6263.99|6301.99|6263.99|6298.95|6260.95|10
1608215680000|2020-12-17 14:34:40|6302.25|6264.25|6299.14|6261.14|6302.64|6264.64|6299.14|6261.14|10
1608215690000|2020-12-17 14:34:50|6298.71|6260.71|6297.27|6259.27|6299.09|6261.09|6297.23|6259.23|10
1608215700000|2020-12-17 14:35:00|6296.5|6258.5|6298.23|6260.23|6298.23|6260.23|6296.5|6258.5|10
1608215710000|2020-12-17 14:35:10|6297.89|6259.89|6296.29|6258.29|6297.89|6259.89|6296.29|6258.29|9
1608215720000|2020-12-17 14:35:20|6296.45|6258.45|6296.82|6258.82|6297.44|6259.44|6296.45|6258.45|8
1608215730000|2020-12-17 14:35:30|6296.93|6258.93|6297.74|6259.74|6297.92|6259.92|6296.45|6258.45|10
1608215740000|2020-12-17 14:35:40|6297.63|6259.63|6298.73|6260.73|6298.88|6260.88|6297.63|6259.63|10
1608215750000|2020-12-17 14:35:50|6298.82|6260.82|6295.86|6257.86|6298.82|6260.82|6295.86|6257.86|10
1608215760000|2020-12-17 14:36:00|6296.03|6258.03|6295.46|6257.46|6296.93|6258.93|6295.46|6257.46|10
1608215770000|2020-12-17 14:36:10|6294.56|6256.56|6293.85|6255.85|6294.93|6256.93|6293.81|6255.81|10
1608215780000|2020-12-17 14:36:20|6293.13|6255.13|6292.06|6254.06|6293.13|6255.13|6291.93|6253.93|10
1608215790000|2020-12-17 14:36:30|6292.32|6254.32|6292.56|6254.56|6293.33|6255.33|6292.32|6254.32|10
1608215800000|2020-12-17 14:36:40|6292.3|6254.3|6291.96|6253.96|6292.3|6254.3|6291.1|6253.1|10
1608215810000|2020-12-17 14:36:50|6292.05|6254.05|6295.85|6257.85|6296.17|6258.17|6292.05|6254.05|10
1608215820000|2020-12-17 14:37:00|6295.5|6257.5|6291.77|6253.77|6295.5|6257.5|6291.77|6253.77|10
1608215830000|2020-12-17 14:37:10|6291.45|6253.45|6289.39|6251.39|6291.45|6253.45|6289.39|6251.39|9
1608215840000|2020-12-17 14:37:20|6289.03|6251.03|6290.11|6252.11|6290.11|6252.11|6288.71|6250.71|9
1608215850000|2020-12-17 14:37:30|6290.18|6252.18|6290.93|6252.93|6290.93|6252.93|6290.18|6252.18|10
1608215860000|2020-12-17 14:37:40|6291.2|6253.2|6293.98|6255.98|6293.98|6255.98|6291.2|6253.2|10
1608215870000|2020-12-17 14:37:50|6294.42|6256.42|6295.32|6257.32|6295.37|6257.37|6294.27|6256.27|10
1608215880000|2020-12-17 14:38:00|6295.43|6257.43|6298.51|6260.51|6298.51|6260.51|6295.43|6257.43|10
1608215890000|2020-12-17 14:38:10|6299.59|6261.59|6300.28|6262.28|6300.51|6262.51|6299.37|6261.37|9
1608215900000|2020-12-17 14:38:20|6303.51|6265.51|6309.32|6271.32|6309.43|6271.43|6303.51|6265.51|10
1608215910000|2020-12-17 14:38:30|6309.29|6271.29|6309.41|6271.41|6309.52|6271.52|6308.79|6270.79|10
1608215920000|2020-12-17 14:38:40|6310.49|6272.49|6314.62|6276.62|6314.62|6276.62|6310.49|6272.49|10
1608215930000|2020-12-17 14:38:50|6314.84|6276.84|6322.69|6284.69|6322.69|6284.69|6314.84|6276.84|10
1608215940000|2020-12-17 14:39:00|6322.04|6284.04|6321.45|6283.45|6322.4|6284.4|6321.2|6283.2|10
1608215950000|2020-12-17 14:39:10|6320.15|6282.15|6315.29|6277.29|6320.15|6282.15|6315.29|6277.29|10
1608215960000|2020-12-17 14:39:20|6315.53|6277.53|6318.98|6280.98|6318.98|6280.98|6315.53|6277.53|10
1608215970000|2020-12-17 14:39:30|6319.36|6281.36|6322.34|6284.34|6322.34|6284.34|6319.28|6281.28|10
1608215980000|2020-12-17 14:39:40|6322.02|6284.02|6320.84|6282.84|6322.02|6284.02|6320.84|6282.84|10
1608215990000|2020-12-17 14:39:50|6320.52|6282.52|6320.12|6282.12|6321.35|6283.35|6320.12|6282.12|10
1608216000000|2020-12-17 14:40:00|6320.21|6282.21|6318.76|6280.76|6320.21|6282.21|6318.67|6280.67|10
1608216010000|2020-12-17 14:40:10|6319.04|6281.04|6320.07|6282.07|6320.37|6282.37|6318.95|6280.95|10
1608216020000|2020-12-17 14:40:20|6320.22|6282.22|6325.42|6287.42|6325.42|6287.42|6320.22|6282.22|10
1608216030000|2020-12-17 14:40:30|6326.4|6288.4|6326.67|6288.67|6327.58|6289.58|6326.18|6288.18|10
1608216040000|2020-12-17 14:40:40|6327.22|6289.22|6326.22|6288.22|6327.22|6289.22|6325.04|6287.04|10
1608216050000|2020-12-17 14:40:50|6326.77|6288.77|6328.53|6290.53|6328.76|6290.76|6326.77|6288.77|10
1608216060000|2020-12-17 14:41:00|6328.51|6290.51|6326.05|6288.05|6329.15|6291.15|6326.05|6288.05|10
1608216070000|2020-12-17 14:41:10|6325.35|6287.35|6326.76|6288.76|6326.76|6288.76|6325.35|6287.35|10
1608216080000|2020-12-17 14:41:20|6327.72|6289.72|6331.46|6293.46|6331.46|6293.46|6327.72|6289.72|10
1608216090000|2020-12-17 14:41:30|6331.31|6293.31|6326.59|6288.59|6332.54|6294.54|6326.59|6288.59|10
1608216100000|2020-12-17 14:41:40|6326.09|6288.09|6324.19|6286.19|6326.09|6288.09|6324.19|6286.19|10
1608216110000|2020-12-17 14:41:50|6324.18|6286.18|6323.05|6285.05|6324.36|6286.36|6323.05|6285.05|9
1608216120000|2020-12-17 14:42:00|6323.06|6285.06|6322.86|6284.86|6323.57|6285.57|6322.05|6284.05|10
1608216130000|2020-12-17 14:42:10|6323.38|6285.38|6325.46|6287.46|6325.83|6287.83|6323.38|6285.38|10
1608216140000|2020-12-17 14:42:20|6325.57|6287.57|6327.29|6289.29|6327.29|6289.29|6325.48|6287.48|10
1608216150000|2020-12-17 14:42:30|6327.33|6289.33|6326.79|6288.79|6327.37|6289.37|6326.52|6288.52|10
1608216160000|2020-12-17 14:42:40|6326.56|6288.56|6323.24|6285.24|6326.56|6288.56|6323.24|6285.24|10
1608216170000|2020-12-17 14:42:50|6322.51|6284.51|6320|6282|6322.51|6284.51|6320|6282|10
1608216180000|2020-12-17 14:43:00|6319.84|6281.84|6323.6|6285.6|6323.6|6285.6|6319.84|6281.84|10
1608216190000|2020-12-17 14:43:10|6323.94|6285.94|6323.47|6285.47|6324.18|6286.18|6323.47|6285.47|10
1608216200000|2020-12-17 14:43:20|6323.44|6285.44|6322.03|6284.03|6323.44|6285.44|6320.97|6282.97|10
1608216210000|2020-12-17 14:43:30|6322.12|6284.12|6324.06|6286.06|6324.06|6286.06|6321.48|6283.48|10
1608216220000|2020-12-17 14:43:40|6324.83|6286.83|6324.82|6286.82|6326.44|6288.44|6324.82|6286.82|9
1608216230000|2020-12-17 14:43:50|6324.77|6286.77|6327.36|6289.36|6327.36|6289.36|6324.74|6286.74|10
1608216240000|2020-12-17 14:44:00|6327.57|6289.57|6328.69|6290.69|6328.88|6290.88|6327.47|6289.47|10
1608216250000|2020-12-17 14:44:10|6328.4|6290.4|6328.09|6290.09|6329.15|6291.15|6328.09|6290.09|10
1608216260000|2020-12-17 14:44:20|6328.56|6290.56|6329.07|6291.07|6329.19|6291.19|6328.56|6290.56|10
1608216270000|2020-12-17 14:44:30|6329.57|6291.57|6326.8|6288.8|6329.57|6291.57|6326.8|6288.8|10
1608216280000|2020-12-17 14:44:40|6326.15|6288.15|6323.78|6285.78|6326.15|6288.15|6323.73|6285.73|10
1608216290000|2020-12-17 14:44:50|6323.08|6285.08|6319.51|6281.51|6323.08|6285.08|6319.51|6281.51|10
1608216300000|2020-12-17 14:45:00|6318.73|6280.73|6319.35|6281.35|6319.35|6281.35|6317.57|6279.57|10
1608216310000|2020-12-17 14:45:10|6321.2|6283.2|6325.79|6287.79|6325.79|6287.79|6321.2|6283.2|10
1608216320000|2020-12-17 14:45:20|6326.24|6288.24|6325.02|6287.02|6326.72|6288.72|6325.02|6287.02|10
1608216330000|2020-12-17 14:45:30|6324.84|6286.84|6320|6282|6324.84|6286.84|6320|6282|10
1608216340000|2020-12-17 14:45:40|6319.24|6281.24|6312.03|6274.03|6319.24|6281.24|6312.03|6274.03|10
1608216350000|2020-12-17 14:45:50|6310.79|6272.79|6304.52|6266.52|6310.79|6272.79|6304.28|6266.28|10
1608216360000|2020-12-17 14:46:00|6304.03|6266.03|6304.66|6266.66|6304.66|6266.66|6303.72|6265.72|10
1608216370000|2020-12-17 14:46:10|6305.04|6267.04|6308.8|6270.8|6308.8|6270.8|6304.85|6266.85|10
1608216380000|2020-12-17 14:46:20|6310.79|6272.79|6312.1|6274.1|6312.44|6274.44|6310.79|6272.79|9
1608216390000|2020-12-17 14:46:30|6311.95|6273.95|6309.3|6271.3|6311.95|6273.95|6309.3|6271.3|9
1608216400000|2020-12-17 14:46:40|6308.64|6270.64|6304.01|6266.01|6308.87|6270.87|6304.01|6266.01|10
1608216410000|2020-12-17 14:46:50|6303.19|6265.19|6298.11|6260.11|6303.19|6265.19|6298.11|6260.11|10
1608216420000|2020-12-17 14:47:00|6298.02|6260.02|6298.26|6260.26|6298.26|6260.26|6296.55|6258.55|10
1608216430000|2020-12-17 14:47:10|6299.2|6261.2|6301.67|6263.67|6301.67|6263.67|6299.2|6261.2|10
1608216440000|2020-12-17 14:47:20|6301.91|6263.91|6302.29|6264.29|6302.97|6264.97|6301.87|6263.87|10
1608216450000|2020-12-17 14:47:30|6302.39|6264.39|6304.93|6266.93|6304.93|6266.93|6302.39|6264.39|10
1608216460000|2020-12-17 14:47:40|6305.45|6267.45|6307.39|6269.39|6307.39|6269.39|6305.45|6267.45|10
1608216470000|2020-12-17 14:47:50|6307.45|6269.45|6308.29|6270.29|6308.29|6270.29|6307.38|6269.38|10
1608216480000|2020-12-17 14:48:00|6308.86|6270.86|6308.2|6270.2|6310|6272|6308.14|6270.14|10
1608216490000|2020-12-17 14:48:10|6307.43|6269.43|6306.04|6268.04|6307.43|6269.43|6305.76|6267.76|10
1608216500000|2020-12-17 14:48:20|6306.34|6268.34|6306.56|6268.56|6306.85|6268.85|6306.34|6268.34|10
1608216510000|2020-12-17 14:48:30|6307.46|6269.46|6308.45|6270.45|6308.45|6270.45|6307.46|6269.46|9
1608216520000|2020-12-17 14:48:40|6308.92|6270.92|6311.14|6273.14|6311.14|6273.14|6308.68|6270.68|10
1608216530000|2020-12-17 14:48:50|6311.73|6273.73|6314.88|6276.88|6315.56|6277.56|6311.73|6273.73|10
1608216540000|2020-12-17 14:49:00|6314.45|6276.45|6313.94|6275.94|6314.45|6276.45|6313.56|6275.56|10
1608216550000|2020-12-17 14:49:10|6313.58|6275.58|6315.76|6277.76|6316.65|6278.65|6313.58|6275.58|10
1608216560000|2020-12-17 14:49:20|6315.41|6277.41|6319.37|6281.37|6319.37|6281.37|6315.41|6277.41|10
1608216570000|2020-12-17 14:49:30|6320.45|6282.45|6322.53|6284.53|6322.53|6284.53|6320.45|6282.45|10
1608216580000|2020-12-17 14:49:40|6322.63|6284.63|6321.77|6283.77|6322.63|6284.63|6321.13|6283.13|10
1608216590000|2020-12-17 14:49:50|6322.6|6284.6|6325.04|6287.04|6325.04|6287.04|6322.6|6284.6|10
1608216600000|2020-12-17 14:50:00|6325.44|6287.44|6327.15|6289.15|6327.15|6289.15|6325.1|6287.1|10
1608216610000|2020-12-17 14:50:10|6327.1|6289.1|6330.09|6292.09|6330.09|6292.09|6327.1|6289.1|10
1608216620000|2020-12-17 14:50:20|6330.11|6292.11|6327.16|6289.16|6330.13|6292.13|6327.16|6289.16|10
1608216630000|2020-12-17 14:50:30|6326.43|6288.43|6321.49|6283.49|6326.43|6288.43|6321.49|6283.49|10
1608216640000|2020-12-17 14:50:40|6320.19|6282.19|6317.5|6279.5|6320.19|6282.19|6317.23|6279.23|10
1608216650000|2020-12-17 14:50:50|6318.32|6280.32|6319.84|6281.84|6319.84|6281.84|6318.06|6280.06|10
1608216660000|2020-12-17 14:51:00|6319.99|6281.99|6320.58|6282.58|6320.58|6282.58|6318.99|6280.99|10
1608216670000|2020-12-17 14:51:10|6320.31|6282.31|6320.35|6282.35|6320.85|6282.85|6319.82|6281.82|10
1608216680000|2020-12-17 14:51:20|6319.1|6281.1|6315.2|6277.2|6319.1|6281.1|6315.2|6277.2|10
1608216690000|2020-12-17 14:51:30|6314.98|6276.98|6313.71|6275.71|6315.88|6277.88|6313.71|6275.71|10
1608216700000|2020-12-17 14:51:40|6313.46|6275.46|6311.49|6273.49|6313.46|6275.46|6310.8|6272.8|10
1608216710000|2020-12-17 14:51:50|6311.31|6273.31|6309.84|6271.84|6311.34|6273.34|6309.84|6271.84|10
1608216720000|2020-12-17 14:52:00|6309.57|6271.57|6306.99|6268.99|6309.57|6271.57|6306.99|6268.99|10
1608216730000|2020-12-17 14:52:10|6306.34|6268.34|6303.19|6265.19|6306.34|6268.34|6303.19|6265.19|10
1608216740000|2020-12-17 14:52:20|6301.68|6263.68|6294.75|6256.75|6301.68|6263.68|6294.75|6256.75|10
1608216750000|2020-12-17 14:52:30|6294.22|6256.22|6290.38|6252.38|6294.22|6256.22|6289.81|6251.81|10
1608216760000|2020-12-17 14:52:40|6290.69|6252.69|6294.31|6256.31|6294.73|6256.73|6290.69|6252.69|10
1608216770000|2020-12-17 14:52:50|6293.66|6255.66|6295.73|6257.73|6295.73|6257.73|6293.66|6255.66|10
1608216780000|2020-12-17 14:53:00|6295.57|6257.57|6294.77|6256.77|6295.57|6257.57|6294.67|6256.67|10
1608216790000|2020-12-17 14:53:10|6294.95|6256.95|6298.74|6260.74|6298.74|6260.74|6294.94|6256.94|10
1608216800000|2020-12-17 14:53:20|6299.1|6261.1|6298.63|6260.63|6299.43|6261.43|6298.23|6260.23|10
1608216810000|2020-12-17 14:53:30|6298.37|6260.37|6298.49|6260.49|6298.58|6260.58|6297.91|6259.91|10
1608216820000|2020-12-17 14:53:40|6298.29|6260.29|6296.77|6258.77|6298.29|6260.29|6296.39|6258.39|10
1608216830000|2020-12-17 14:53:50|6297.35|6259.35|6296.04|6258.04|6297.35|6259.35|6296.04|6258.04|10
1608216840000|2020-12-17 14:54:00|6296.13|6258.13|6293.66|6255.66|6296.13|6258.13|6293.4|6255.4|10
1608216850000|2020-12-17 14:54:10|6293.52|6255.52|6291.57|6253.57|6293.52|6255.52|6291.57|6253.57|9
1608216860000|2020-12-17 14:54:20|6291.13|6253.13|6289.14|6251.14|6291.13|6253.13|6289.14|6251.14|10
1608216870000|2020-12-17 14:54:30|6288.87|6250.87|6288.86|6250.86|6289.09|6251.09|6288.6|6250.6|9
1608216880000|2020-12-17 14:54:40|6289.57|6251.57|6293.36|6255.36|6293.75|6255.75|6289.57|6251.57|9
1608216890000|2020-12-17 14:54:50|6293.42|6255.42|6294.96|6256.96|6295.27|6257.27|6293.07|6255.07|10
1608216900000|2020-12-17 14:55:00|6295.25|6257.25|6294.86|6256.86|6295.62|6257.62|6294.86|6256.86|10
1608216910000|2020-12-17 14:55:10|6295.02|6257.02|6294.28|6256.28|6295.02|6257.02|6294.16|6256.16|10
1608216920000|2020-12-17 14:55:20|6294.35|6256.35|6295.35|6257.35|6295.35|6257.35|6294.31|6256.31|10
1608216930000|2020-12-17 14:55:30|6295.75|6257.75|6295.37|6257.37|6295.96|6257.96|6294.65|6256.65|10
1608216940000|2020-12-17 14:55:40|6295.39|6257.39|6293.68|6255.68|6295.39|6257.39|6293.68|6255.68|10
1608216950000|2020-12-17 14:55:50|6293.56|6255.56|6293.74|6255.74|6293.84|6255.84|6293.13|6255.13|10
1608216960000|2020-12-17 14:56:00|6293.67|6255.67|6291.34|6253.34|6293.77|6255.77|6291.34|6253.34|10
1608216970000|2020-12-17 14:56:10|6291.33|6253.33|6286.83|6248.83|6291.33|6253.33|6286.83|6248.83|10
1608216980000|2020-12-17 14:56:20|6286.25|6248.25|6280.4|6242.4|6286.25|6248.25|6279.23|6241.23|10
1608216990000|2020-12-17 14:56:30|6280.49|6242.49|6282.1|6244.1|6282.1|6244.1|6280.49|6242.49|10
1608217000000|2020-12-17 14:56:40|6282.94|6244.94|6282.71|6244.71|6283.18|6245.18|6282.51|6244.51|10
1608217010000|2020-12-17 14:56:50|6282.77|6244.77|6284.66|6246.66|6284.66|6246.66|6282.77|6244.77|10
1608217020000|2020-12-17 14:57:00|6285.27|6247.27|6286.17|6248.17|6286.45|6248.45|6285.27|6247.27|9
1608217030000|2020-12-17 14:57:10|6286.45|6248.45|6289.01|6251.01|6289.01|6251.01|6286.45|6248.45|10
1608217040000|2020-12-17 14:57:20|6289.83|6251.83|6292.16|6254.16|6292.16|6254.16|6289.83|6251.83|10
1608217050000|2020-12-17 14:57:30|6292.56|6254.56|6295.16|6257.16|6295.16|6257.16|6292.2|6254.2|10
1608217060000|2020-12-17 14:57:40|6295.83|6257.83|6296.07|6258.07|6296.85|6258.85|6295.83|6257.83|10
1608217070000|2020-12-17 14:57:50|6295.59|6257.59|6294.87|6256.87|6295.59|6257.59|6294.18|6256.18|10
1608217080000|2020-12-17 14:58:00|6294.95|6256.95|6294.72|6256.72|6295.77|6257.77|6294.72|6256.72|10
1608217090000|2020-12-17 14:58:10|6294.7|6256.7|6291.1|6253.1|6294.76|6256.76|6291.1|6253.1|10
1608217100000|2020-12-17 14:58:20|6290.26|6252.26|6287.51|6249.51|6290.26|6252.26|6287.45|6249.45|10
1608217110000|2020-12-17 14:58:30|6287.59|6249.59|6285.3|6247.3|6288.24|6250.24|6285.3|6247.3|10
1608217120000|2020-12-17 14:58:40|6285.53|6247.53|6285.77|6247.77|6286.06|6248.06|6285.36|6247.36|10
1608217130000|2020-12-17 14:58:50|6285.74|6247.74|6285.15|6247.15|6285.74|6247.74|6284.91|6246.91|10
1608217140000|2020-12-17 14:59:00|6285.77|6247.77|6287.4|6249.4|6287.97|6249.97|6285.77|6247.77|10
1608217150000|2020-12-17 14:59:10|6287.37|6249.37|6287.16|6249.16|6287.44|6249.44|6286.9|6248.9|9
1608217160000|2020-12-17 14:59:20|6286.94|6248.94|6286.04|6248.04|6287.44|6249.44|6285.79|6247.79|10
1608217170000|2020-12-17 14:59:30|6286.2|6248.2|6284.09|6246.09|6286.2|6248.2|6283.99|6245.99|9
1608217180000|2020-12-17 14:59:40|6284.23|6246.23|6284.48|6246.48|6284.64|6246.64|6284.11|6246.11|10
1608217190000|2020-12-17 14:59:50|6284.6|6246.6|6287.61|6249.61|6287.72|6249.72|6284.6|6246.6|10
1608217200000|2020-12-17 15:00:00|6287.75|6249.75|6287.48|6249.48|6288.38|6250.38|6287.48|6249.48|10
1608217210000|2020-12-17 15:00:10|6287.87|6249.87|6288.63|6250.63|6288.63|6250.63|6287.87|6249.87|9
1608217220000|2020-12-17 15:00:20|6288.74|6250.74|6290.9|6252.9|6290.9|6252.9|6288.6|6250.6|10
1608217230000|2020-12-17 15:00:30|6291.63|6253.63|6294.86|6256.86|6295.32|6257.32|6291.63|6253.63|10
1608217240000|2020-12-17 15:00:40|6295.22|6257.22|6301.27|6263.27|6301.27|6263.27|6295.22|6257.22|10
1608217250000|2020-12-17 15:00:50|6302.74|6264.74|6304.83|6266.83|6304.94|6266.94|6302.41|6264.41|10
1608217260000|2020-12-17 15:01:00|6305.78|6267.78|6308.53|6270.53|6308.69|6270.69|6305.78|6267.78|10
1608217270000|2020-12-17 15:01:10|6308.98|6270.98|6309.89|6271.89|6309.95|6271.95|6308.98|6270.98|10
1608217280000|2020-12-17 15:01:20|6309.94|6271.94|6311.42|6273.42|6311.42|6273.42|6309.79|6271.79|9
1608217290000|2020-12-17 15:01:30|6312.8|6274.8|6315.39|6277.39|6315.39|6277.39|6312.8|6274.8|10
1608217300000|2020-12-17 15:01:40|6315.51|6277.51|6317.06|6279.06|6317.4|6279.4|6315.49|6277.49|9
1608217310000|2020-12-17 15:01:50|6317.47|6279.47|6314.77|6276.77|6317.53|6279.53|6314.77|6276.77|10
1608217320000|2020-12-17 15:02:00|6314.53|6276.53|6313.26|6275.26|6314.53|6276.53|6312.75|6274.75|10
1608217330000|2020-12-17 15:02:10|6313.43|6275.43|6316.29|6278.29|6316.29|6278.29|6313.43|6275.43|10
1608217340000|2020-12-17 15:02:20|6316.57|6278.57|6318.91|6280.91|6318.91|6280.91|6316.57|6278.57|10
1608217350000|2020-12-17 15:02:30|6319.67|6281.67|6319.26|6281.26|6320.73|6282.73|6319.26|6281.26|10
1608217360000|2020-12-17 15:02:40|6318.76|6280.76|6316.3|6278.3|6318.76|6280.76|6316.3|6278.3|10
1608217370000|2020-12-17 15:02:50|6316.01|6278.01|6313.24|6275.24|6316.01|6278.01|6313.24|6275.24|10
1608217380000|2020-12-17 15:03:00|6313.38|6275.38|6313.49|6275.49|6313.93|6275.93|6313.18|6275.18|10
1608217390000|2020-12-17 15:03:10|6313.1|6275.1|6312.23|6274.23|6313.1|6275.1|6311.95|6273.95|9
1608217400000|2020-12-17 15:03:20|6312.12|6274.12|6311.26|6273.26|6312.38|6274.38|6311.26|6273.26|10
1608217410000|2020-12-17 15:03:30|6310.82|6272.82|6308.83|6270.83|6310.82|6272.82|6308.61|6270.61|10
1608217420000|2020-12-17 15:03:40|6308.55|6270.55|6307.29|6269.29|6308.55|6270.55|6306.96|6268.96|10
1608217430000|2020-12-17 15:03:50|6307.33|6269.33|6306.93|6268.93|6307.35|6269.35|6306.75|6268.75|10
1608217440000|2020-12-17 15:04:00|6306.62|6268.62|6307.82|6269.82|6307.82|6269.82|6306.57|6268.57|10
1608217450000|2020-12-17 15:04:10|6307.56|6269.56|6305.82|6267.82|6307.56|6269.56|6305.82|6267.82|10
1608217460000|2020-12-17 15:04:20|6305.47|6267.47|6305.98|6267.98|6306.07|6268.07|6305.32|6267.32|9
1608217470000|2020-12-17 15:04:30|6305.94|6267.94|6305.07|6267.07|6305.94|6267.94|6305.07|6267.07|10
1608217480000|2020-12-17 15:04:40|6305.34|6267.34|6304.62|6266.62|6305.34|6267.34|6304.18|6266.18|10
1608217490000|2020-12-17 15:04:50|6304.44|6266.44|6303.36|6265.36|6304.54|6266.54|6303.28|6265.28|10
1608217500000|2020-12-17 15:05:00|6303.26|6265.26|6300.59|6262.59|6303.26|6265.26|6300.59|6262.59|10
1608217510000|2020-12-17 15:05:10|6300.48|6262.48|6296.93|6258.93|6300.48|6262.48|6296.85|6258.85|10
1608217520000|2020-12-17 15:05:20|6296.37|6258.37|6298.35|6260.35|6298.35|6260.35|6296.1|6258.1|9
1608217530000|2020-12-17 15:05:30|6299.28|6261.28|6303.98|6265.98|6303.98|6265.98|6299.28|6261.28|10
1608217540000|2020-12-17 15:05:40|6303.91|6265.91|6305.94|6267.94|6306.44|6268.44|6303.91|6265.91|10
1608217550000|2020-12-17 15:05:50|6305.98|6267.98|6302.91|6264.91|6305.98|6267.98|6302.91|6264.91|10
1608217560000|2020-12-17 15:06:00|6302.45|6264.45|6303.08|6265.08|6303.46|6265.46|6302.45|6264.45|9
1608217570000|2020-12-17 15:06:10|6303.75|6265.75|6305.7|6267.7|6305.8|6267.8|6303.74|6265.74|10
1608217580000|2020-12-17 15:06:20|6305.46|6267.46|6306.01|6268.01|6306.4|6268.4|6305.46|6267.46|10
1608217590000|2020-12-17 15:06:30|6305.84|6267.84|6302.82|6264.82|6305.84|6267.84|6302.82|6264.82|10
1608217600000|2020-12-17 15:06:40|6302.27|6264.27|6301.02|6263.02|6302.27|6264.27|6301.01|6263.01|10
1608217610000|2020-12-17 15:06:50|6300.69|6262.69|6298.22|6260.22|6300.69|6262.69|6298.17|6260.17|10
1608217620000|2020-12-17 15:07:00|6297.15|6259.15|6296.79|6258.79|6297.76|6259.76|6296.64|6258.64|10
1608217630000|2020-12-17 15:07:10|6296.59|6258.59|6295.14|6257.14|6296.59|6258.59|6295.02|6257.02|9
1608217640000|2020-12-17 15:07:20|6294.49|6256.49|6296.16|6258.16|6296.16|6258.16|6294.31|6256.31|9
1608217650000|2020-12-17 15:07:30|6296.12|6258.12|6300.33|6262.33|6300.33|6262.33|6296.12|6258.12|10
1608217660000|2020-12-17 15:07:40|6300.59|6262.59|6300.33|6262.33|6301.18|6263.18|6300.33|6262.33|10
1608217670000|2020-12-17 15:07:50|6300.42|6262.42|6299.75|6261.75|6300.5|6262.5|6299.58|6261.58|10
1608217680000|2020-12-17 15:08:00|6299.78|6261.78|6299.24|6261.24|6299.78|6261.78|6299.07|6261.07|10
1608217690000|2020-12-17 15:08:10|6299.31|6261.31|6299.58|6261.58|6299.58|6261.58|6298.61|6260.61|10
1608217700000|2020-12-17 15:08:20|6299.54|6261.54|6299.69|6261.69|6300.18|6262.18|6299.45|6261.45|10
1608217710000|2020-12-17 15:08:30|6299.58|6261.58|6298.57|6260.57|6299.58|6261.58|6298.57|6260.57|9
1608217720000|2020-12-17 15:08:40|6298.87|6260.87|6299.09|6261.09|6299.25|6261.25|6298.25|6260.25|9
1608217730000|2020-12-17 15:08:50|6299.07|6261.07|6302.93|6264.93|6302.93|6264.93|6299.07|6261.07|10
1608217740000|2020-12-17 15:09:00|6303.14|6265.14|6304.66|6266.66|6304.67|6266.67|6303.14|6265.14|10
1608217750000|2020-12-17 15:09:10|6305.87|6267.87|6309.44|6271.44|6309.44|6271.44|6305.87|6267.87|10
1608217760000|2020-12-17 15:09:20|6309.84|6271.84|6311.84|6273.84|6311.98|6273.98|6309.74|6271.74|10
1608217770000|2020-12-17 15:09:30|6312.14|6274.14|6312.73|6274.73|6312.83|6274.83|6312.14|6274.14|10
1608217780000|2020-12-17 15:09:40|6312.43|6274.43|6311.32|6273.32|6312.43|6274.43|6311.32|6273.32|10
1608217790000|2020-12-17 15:09:50|6311.23|6273.23|6311.37|6273.37|6311.94|6273.94|6310.96|6272.96|10
1608217800000|2020-12-17 15:10:00|6311.55|6273.55|6313.28|6275.28|6313.28|6275.28|6310.45|6272.45|10
1608217810000|2020-12-17 15:10:10|6313.8|6275.8|6317.18|6279.18|6317.18|6279.18|6313.8|6275.8|10
1608217820000|2020-12-17 15:10:20|6317.66|6279.66|6318.76|6280.76|6318.86|6280.86|6317.66|6279.66|10
1608217830000|2020-12-17 15:10:30|6319.44|6281.44|6319.55|6281.55|6319.82|6281.82|6319.44|6281.44|10
1608217840000|2020-12-17 15:10:40|6319.38|6281.38|6320.19|6282.19|6320.19|6282.19|6319.18|6281.18|10
1608217850000|2020-12-17 15:10:50|6320.03|6282.03|6320.92|6282.92|6321.33|6283.33|6319.92|6281.92|10
1608217860000|2020-12-17 15:11:00|6321.3|6283.3|6323.27|6285.27|6323.37|6285.37|6321.3|6283.3|10
1608217870000|2020-12-17 15:11:10|6323.37|6285.37|6322.03|6284.03|6324.04|6286.04|6322.03|6284.03|10
1608217880000|2020-12-17 15:11:20|6321.86|6283.86|6320.15|6282.15|6321.86|6283.86|6320.15|6282.15|10
1608217890000|2020-12-17 15:11:30|6319.97|6281.97|6318.04|6280.04|6319.97|6281.97|6317.94|6279.94|10
1608217900000|2020-12-17 15:11:40|6318.05|6280.05|6317.21|6279.21|6319.46|6281.46|6317.21|6279.21|10
1608217910000|2020-12-17 15:11:50|6317.45|6279.45|6317.86|6279.86|6317.86|6279.86|6317.35|6279.35|10
1608217920000|2020-12-17 15:12:00|6317.91|6279.91|6316.67|6278.67|6317.91|6279.91|6316.67|6278.67|9
1608217930000|2020-12-17 15:12:10|6316.83|6278.83|6318.25|6280.25|6318.25|6280.25|6316.81|6278.81|10
1608217940000|2020-12-17 15:12:20|6318.5|6280.5|6318.51|6280.51|6319.07|6281.07|6318.35|6280.35|10
1608217950000|2020-12-17 15:12:30|6318.24|6280.24|6316.13|6278.13|6318.24|6280.24|6316.13|6278.13|10
1608217960000|2020-12-17 15:12:40|6316.19|6278.19|6314.17|6276.17|6316.19|6278.19|6314.17|6276.17|9
1608217970000|2020-12-17 15:12:50|6313.92|6275.92|6312.22|6274.22|6313.92|6275.92|6311.88|6273.88|10
1608217980000|2020-12-17 15:13:00|6311.96|6273.96|6316.42|6278.42|6316.42|6278.42|6311.9|6273.9|10
1608217990000|2020-12-17 15:13:10|6316.67|6278.67|6318.65|6280.65|6318.65|6280.65|6316.63|6278.63|10
1608218000000|2020-12-17 15:13:20|6318.57|6280.57|6319.28|6281.28|6319.53|6281.53|6318.5|6280.5|8
1608218010000|2020-12-17 15:13:30|6319.05|6281.05|6318.81|6280.81|6319.82|6281.82|6318.73|6280.73|10
1608218020000|2020-12-17 15:13:40|6318.82|6280.82|6315.94|6277.94|6319.07|6281.07|6315.94|6277.94|9
1608218030000|2020-12-17 15:13:50|6315.18|6277.18|6310.06|6272.06|6315.18|6277.18|6310.03|6272.03|9
1608218040000|2020-12-17 15:14:00|6310.25|6272.25|6313.19|6275.19|6313.19|6275.19|6310.25|6272.25|9
1608218050000|2020-12-17 15:14:10|6313.42|6275.42|6314.42|6276.42|6315|6277|6313.29|6275.29|10
1608218060000|2020-12-17 15:14:20|6315.09|6277.09|6309.97|6271.97|6315.09|6277.09|6309.97|6271.97|10
1608218070000|2020-12-17 15:14:30|6309.51|6271.51|6307.5|6269.5|6309.51|6271.51|6307.32|6269.32|10
1608218080000|2020-12-17 15:14:40|6307.37|6269.37|6306.34|6268.34|6307.37|6269.37|6306.28|6268.28|10
1608218090000|2020-12-17 15:14:50|6305.49|6267.49|6303.06|6265.06|6305.51|6267.51|6303.06|6265.06|10
1608218100000|2020-12-17 15:15:00|6303.4|6265.4|6301.81|6263.81|6303.4|6265.4|6301.74|6263.74|10
1608218110000|2020-12-17 15:15:10|6301.86|6263.86|6301.19|6263.19|6301.86|6263.86|6300.98|6262.98|10
1608218120000|2020-12-17 15:15:20|6301.44|6263.44|6304.38|6266.38|6304.52|6266.52|6301.44|6263.44|10
1608218130000|2020-12-17 15:15:30|6303.98|6265.98|6305.08|6267.08|6305.08|6267.08|6303.83|6265.83|10
1608218140000|2020-12-17 15:15:40|6305.14|6267.14|6302.8|6264.8|6305.14|6267.14|6302.69|6264.69|10
1608218150000|2020-12-17 15:15:50|6302.5|6264.5|6302.69|6264.69|6302.75|6264.75|6302.11|6264.11|10
1608218160000|2020-12-17 15:16:00|6302.7|6264.7|6300.34|6262.34|6302.7|6264.7|6300.34|6262.34|10
1608218170000|2020-12-17 15:16:10|6299.99|6261.99|6297.87|6259.87|6299.99|6261.99|6297.52|6259.52|9
1608218180000|2020-12-17 15:16:20|6297.49|6259.49|6293.16|6255.16|6297.49|6259.49|6293.16|6255.16|10
1608218190000|2020-12-17 15:16:30|6292.92|6254.92|6288.77|6250.77|6293.32|6255.32|6288.17|6250.17|10
1608218200000|2020-12-17 15:16:40|6287.69|6249.69|6281.47|6243.47|6287.69|6249.69|6281.47|6243.47|10
1608218210000|2020-12-17 15:16:50|6280.02|6242.02|6277.63|6239.63|6280.02|6242.02|6276.98|6238.98|10
1608218220000|2020-12-17 15:17:00|6277.78|6239.78|6281.89|6243.89|6281.89|6243.89|6277.78|6239.78|10
1608218230000|2020-12-17 15:17:10|6283.19|6245.19|6287.01|6249.01|6287.01|6249.01|6283.19|6245.19|10
1608218240000|2020-12-17 15:17:20|6287.06|6249.06|6286.7|6248.7|6287.33|6249.33|6286.67|6248.67|10
1608218250000|2020-12-17 15:17:30|6286.67|6248.67|6284.3|6246.3|6286.67|6248.67|6284.3|6246.3|9
1608218260000|2020-12-17 15:17:40|6283.98|6245.98|6279.83|6241.83|6283.98|6245.98|6279.83|6241.83|10
1608218270000|2020-12-17 15:17:50|6279.62|6241.62|6277.44|6239.44|6279.62|6241.62|6276.86|6238.86|10
1608218280000|2020-12-17 15:18:00|6277.75|6239.75|6277.57|6239.57|6278.21|6240.21|6277.45|6239.45|9
1608218290000|2020-12-17 15:18:10|6277.32|6239.32|6274.45|6236.45|6277.32|6239.32|6274.45|6236.45|9
1608218300000|2020-12-17 15:18:20|6274|6236|6273.97|6235.97|6275.07|6237.07|6273.97|6235.97|10
1608218310000|2020-12-17 15:18:30|6273.81|6235.81|6273.8|6235.8|6274.13|6236.13|6273.27|6235.27|10
1608218320000|2020-12-17 15:18:40|6273.57|6235.57|6273.45|6235.45|6274.17|6236.17|6273.11|6235.11|10
1608218330000|2020-12-17 15:18:50|6273.43|6235.43|6275.13|6237.13|6275.13|6237.13|6273.43|6235.43|10
1608218340000|2020-12-17 15:19:00|6275.26|6237.26|6277.36|6239.36|6278.13|6240.13|6275.26|6237.26|10
1608218350000|2020-12-17 15:19:10|6277.54|6239.54|6273.53|6235.53|6277.54|6239.54|6273.53|6235.53|9
1608218360000|2020-12-17 15:19:20|6272.35|6234.35|6270.11|6232.11|6272.35|6234.35|6270.11|6232.11|10
1608218370000|2020-12-17 15:19:30|6269.48|6231.48|6267.07|6229.07|6269.84|6231.84|6267.07|6229.07|10
1608218380000|2020-12-17 15:19:40|6266.45|6228.45|6267.36|6229.36|6267.36|6229.36|6266.45|6228.45|10
1608218390000|2020-12-17 15:19:50|6267.61|6229.61|6270.18|6232.18|6270.18|6232.18|6267.61|6229.61|10
1608218400000|2020-12-17 15:20:00|6270.73|6232.73|6268.7|6230.7|6271.4|6233.4|6268.7|6230.7|10
1608218410000|2020-12-17 15:20:10|6268.39|6230.39|6269.96|6231.96|6269.96|6231.96|6268.36|6230.36|10
1608218420000|2020-12-17 15:20:20|6270.09|6232.09|6267.92|6229.92|6270.09|6232.09|6267.78|6229.78|10
1608218430000|2020-12-17 15:20:30|6267.81|6229.81|6261.89|6223.89|6267.81|6229.81|6261.88|6223.88|10
1608218440000|2020-12-17 15:20:40|6260.96|6222.96|6260.73|6222.73|6261.26|6223.26|6260.58|6222.58|10
1608218450000|2020-12-17 15:20:50|6261.17|6223.17|6262.55|6224.55|6262.55|6224.55|6261.05|6223.05|10
1608218460000|2020-12-17 15:21:00|6262.67|6224.67|6268.16|6230.16|6268.16|6230.16|6262.67|6224.67|10
1608218470000|2020-12-17 15:21:10|6269.17|6231.17|6275.54|6237.54|6275.54|6237.54|6269.17|6231.17|10
1608218480000|2020-12-17 15:21:20|6275.69|6237.69|6276.23|6238.23|6276.27|6238.27|6275.39|6237.39|10
1608218490000|2020-12-17 15:21:30|6276.82|6238.82|6280.76|6242.76|6280.76|6242.76|6276.82|6238.82|10
1608218500000|2020-12-17 15:21:40|6280.84|6242.84|6282.03|6244.03|6282.03|6244.03|6280.84|6242.84|10
1608218510000|2020-12-17 15:21:50|6281.97|6243.97|6281.15|6243.15|6281.97|6243.97|6280.52|6242.52|10
1608218520000|2020-12-17 15:22:00|6280.8|6242.8|6281.25|6243.25|6281.56|6243.56|6280.8|6242.8|10
1608218530000|2020-12-17 15:22:10|6280.97|6242.97|6280.04|6242.04|6281|6243|6279.82|6241.82|10
1608218540000|2020-12-17 15:22:20|6279.92|6241.92|6278.84|6240.84|6280.24|6242.24|6278.84|6240.84|10
1608218550000|2020-12-17 15:22:30|6279.1|6241.1|6281.53|6243.53|6281.53|6243.53|6279.1|6241.1|10
1608218560000|2020-12-17 15:22:40|6281.59|6243.59|6282.29|6244.29|6282.3|6244.3|6281.59|6243.59|10
1608218570000|2020-12-17 15:22:50|6282.19|6244.19|6278.8|6240.8|6282.19|6244.19|6278.8|6240.8|10
1608218580000|2020-12-17 15:23:00|6278.83|6240.83|6276.81|6238.81|6278.83|6240.83|6276.81|6238.81|10
1608218590000|2020-12-17 15:23:10|6276.43|6238.43|6271.43|6233.43|6276.43|6238.43|6271.43|6233.43|10
1608218600000|2020-12-17 15:23:20|6271.31|6233.31|6269.89|6231.89|6271.31|6233.31|6269.89|6231.89|10
1608218610000|2020-12-17 15:23:30|6270.44|6232.44|6271.77|6233.77|6271.77|6233.77|6270.44|6232.44|10
1608218620000|2020-12-17 15:23:40|6271.96|6233.96|6271.69|6233.69|6272.39|6234.39|6271.42|6233.42|9
1608218630000|2020-12-17 15:23:50|6271.51|6233.51|6274.66|6236.66|6274.66|6236.66|6271.51|6233.51|10
1608218640000|2020-12-17 15:24:00|6275.09|6237.09|6274.81|6236.81|6275.91|6237.91|6274.81|6236.81|10
1608218650000|2020-12-17 15:24:10|6274.41|6236.41|6271.84|6233.84|6274.41|6236.41|6271.84|6233.84|10
1608218660000|2020-12-17 15:24:20|6271.99|6233.99|6271.51|6233.51|6271.99|6233.99|6271.33|6233.33|10
1608218670000|2020-12-17 15:24:30|6271.77|6233.77|6274.66|6236.66|6274.66|6236.66|6271.64|6233.64|9
1608218680000|2020-12-17 15:24:40|6274.6|6236.6|6272.93|6234.93|6274.65|6236.65|6272.93|6234.93|10
1608218690000|2020-12-17 15:24:50|6273.01|6235.01|6271.03|6233.03|6273.01|6235.01|6271.03|6233.03|10
1608218700000|2020-12-17 15:25:00|6271.13|6233.13|6268.5|6230.5|6271.13|6233.13|6268.49|6230.49|10
1608218710000|2020-12-17 15:25:10|6268.8|6230.8|6269.67|6231.67|6269.67|6231.67|6268.52|6230.52|10
1608218720000|2020-12-17 15:25:20|6269.7|6231.7|6268.46|6230.46|6269.7|6231.7|6268.46|6230.46|10
1608218730000|2020-12-17 15:25:30|6268.25|6230.25|6263.76|6225.76|6268.25|6230.25|6263.76|6225.76|10
1608218740000|2020-12-17 15:25:40|6263.7|6225.7|6262.41|6224.41|6263.7|6225.7|6262.31|6224.31|10
1608218750000|2020-12-17 15:25:50|6262.28|6224.28|6262.01|6224.01|6262.39|6224.39|6261.63|6223.63|10
1608218760000|2020-12-17 15:26:00|6261.93|6223.93|6262.45|6224.45|6263.37|6225.37|6261.93|6223.93|10
1608218770000|2020-12-17 15:26:10|6261.81|6223.81|6259.65|6221.65|6261.81|6223.81|6259.31|6221.31|10
1608218780000|2020-12-17 15:26:20|6260.01|6222.01|6262.05|6224.05|6262.27|6224.27|6259.87|6221.87|10
1608218790000|2020-12-17 15:26:30|6261.88|6223.88|6261.69|6223.69|6262.53|6224.53|6261.53|6223.53|10
1608218800000|2020-12-17 15:26:40|6261.55|6223.55|6258.21|6220.21|6261.6|6223.6|6258.21|6220.21|10
1608218810000|2020-12-17 15:26:50|6258.42|6220.42|6256.24|6218.24|6258.47|6220.47|6256.24|6218.24|10
1608218820000|2020-12-17 15:27:00|6256.87|6218.87|6257.57|6219.57|6257.57|6219.57|6256.72|6218.72|10
1608218830000|2020-12-17 15:27:10|6258.39|6220.39|6264.01|6226.01|6264.01|6226.01|6258.39|6220.39|10
1608218840000|2020-12-17 15:27:20|6265.03|6227.03|6273.09|6235.09|6273.09|6235.09|6265.03|6227.03|10
1608218850000|2020-12-17 15:27:30|6274.33|6236.33|6275|6237|6275.37|6237.37|6273.96|6235.96|10
1608218860000|2020-12-17 15:27:40|6275.59|6237.59|6275.44|6237.44|6276.25|6238.25|6275.36|6237.36|10
1608218870000|2020-12-17 15:27:50|6274.89|6236.89|6273.26|6235.26|6274.89|6236.89|6273.14|6235.14|10
1608218880000|2020-12-17 15:28:00|6273.21|6235.21|6274.51|6236.51|6274.7|6236.7|6273.21|6235.21|10
1608218890000|2020-12-17 15:28:10|6274.2|6236.2|6272.99|6234.99|6274.27|6236.27|6272.99|6234.99|10
1608218900000|2020-12-17 15:28:20|6272.92|6234.92|6272.42|6234.42|6272.92|6234.92|6272.1|6234.1|10
1608218910000|2020-12-17 15:28:30|6272.43|6234.43|6268.71|6230.71|6272.65|6234.65|6268.71|6230.71|10
1608218920000|2020-12-17 15:28:40|6267.87|6229.87|6266.05|6228.05|6267.87|6229.87|6266.05|6228.05|10
1608218930000|2020-12-17 15:28:50|6265.95|6227.95|6265.41|6227.41|6266|6228|6265.28|6227.28|10
1608218940000|2020-12-17 15:29:00|6265.51|6227.51|6264.92|6226.92|6265.74|6227.74|6264.92|6226.92|9
1608218950000|2020-12-17 15:29:10|6264.52|6226.52|6265.84|6227.84|6265.92|6227.92|6264.44|6226.44|10
1608218960000|2020-12-17 15:29:20|6265.65|6227.65|6265.37|6227.37|6266.01|6228.01|6265.37|6227.37|10
1608218970000|2020-12-17 15:29:30|6265.32|6227.32|6264.88|6226.88|6265.32|6227.32|6264.43|6226.43|10
1608218980000|2020-12-17 15:29:40|6264.87|6226.87|6263.6|6225.6|6264.87|6226.87|6263.2|6225.2|10
1608218990000|2020-12-17 15:29:50|6263.67|6225.67|6262.28|6224.28|6263.67|6225.67|6262.28|6224.28|10
1608219000000|2020-12-17 15:30:00|6262.49|6224.49|6265.45|6227.45|6265.45|6227.45|6262.49|6224.49|10
1608219010000|2020-12-17 15:30:10|6265.22|6227.22|6267.45|6229.45|6267.45|6229.45|6265.22|6227.22|10
1608219020000|2020-12-17 15:30:20|6267.67|6229.67|6268.11|6230.11|6268.78|6230.78|6267.67|6229.67|10
1608219030000|2020-12-17 15:30:30|6267.93|6229.93|6266.51|6228.51|6267.93|6229.93|6266.48|6228.48|9
1608219040000|2020-12-17 15:30:40|6266.52|6228.52|6260.31|6222.31|6266.52|6228.52|6260.31|6222.31|10
1608219050000|2020-12-17 15:30:50|6260.2|6222.2|6258.8|6220.8|6260.2|6222.2|6258.8|6220.8|10
1608219060000|2020-12-17 15:31:00|6258.6|6220.6|6258.27|6220.27|6258.6|6220.6|6258.12|6220.12|9
1608219070000|2020-12-17 15:31:10|6258.17|6220.17|6256.13|6218.13|6258.24|6220.24|6256.13|6218.13|10
1608219080000|2020-12-17 15:31:20|6256.15|6218.15|6259.59|6221.59|6259.59|6221.59|6256.02|6218.02|10
1608219090000|2020-12-17 15:31:30|6259.54|6221.54|6261.22|6223.22|6261.35|6223.35|6259.48|6221.48|10
1608219100000|2020-12-17 15:31:40|6261.62|6223.62|6258.58|6220.58|6261.74|6223.74|6258.58|6220.58|10
1608219110000|2020-12-17 15:31:50|6257.95|6219.95|6260.41|6222.41|6260.41|6222.41|6257.95|6219.95|10
1608219120000|2020-12-17 15:32:00|6260.9|6222.9|6262.94|6224.94|6262.94|6224.94|6260.9|6222.9|10
1608219130000|2020-12-17 15:32:10|6263.26|6225.26|6265.98|6227.98|6266.06|6228.06|6263.26|6225.26|10
1608219140000|2020-12-17 15:32:20|6266.54|6228.54|6267.47|6229.47|6267.51|6229.51|6266.54|6228.54|10
1608219150000|2020-12-17 15:32:30|6267.69|6229.69|6270.38|6232.38|6270.38|6232.38|6267.69|6229.69|10
1608219160000|2020-12-17 15:32:40|6270.41|6232.41|6271.14|6233.14|6271.41|6233.41|6270.41|6232.41|9
1608219170000|2020-12-17 15:32:50|6271.08|6233.08|6270.63|6232.63|6271.09|6233.09|6270.5|6232.5|8
1608219180000|2020-12-17 15:33:00|6270.91|6232.91|6271.94|6233.94|6271.94|6233.94|6270.79|6232.79|10
1608219190000|2020-12-17 15:33:10|6271.57|6233.57|6270.84|6232.84|6271.57|6233.57|6270.84|6232.84|10
1608219200000|2020-12-17 15:33:20|6271.16|6233.16|6272.51|6234.51|6272.51|6234.51|6271.1|6233.1|10
1608219210000|2020-12-17 15:33:30|6272.87|6234.87|6273.79|6235.79|6273.79|6235.79|6272.87|6234.87|10
1608219220000|2020-12-17 15:33:40|6273.88|6235.88|6272.59|6234.59|6274.15|6236.15|6272.48|6234.48|10
1608219230000|2020-12-17 15:33:50|6272.87|6234.87|6274.12|6236.12|6274.12|6236.12|6272.87|6234.87|10
1608219240000|2020-12-17 15:34:00|6274.22|6236.22|6273.34|6235.34|6274.36|6236.36|6273.21|6235.21|10
1608219250000|2020-12-17 15:34:10|6273.23|6235.23|6271.26|6233.26|6273.23|6235.23|6271.26|6233.26|10
1608219260000|2020-12-17 15:34:20|6271.46|6233.46|6271.92|6233.92|6271.92|6233.92|6270.87|6232.87|10
1608219270000|2020-12-17 15:34:30|6272.23|6234.23|6273.14|6235.14|6273.21|6235.21|6272.23|6234.23|9
1608219280000|2020-12-17 15:34:40|6273.31|6235.31|6271.68|6233.68|6273.31|6235.31|6271.68|6233.68|10
1608219290000|2020-12-17 15:34:50|6271.12|6233.12|6269.87|6231.87|6271.12|6233.12|6269.84|6231.84|10
1608219300000|2020-12-17 15:35:00|6269.98|6231.98|6271.08|6233.08|6271.22|6233.22|6269.98|6231.98|10
1608219310000|2020-12-17 15:35:10|6271.07|6233.07|6272.31|6234.31|6272.31|6234.31|6271.06|6233.06|10
1608219320000|2020-12-17 15:35:20|6272.45|6234.45|6274.78|6236.78|6274.78|6236.78|6272.45|6234.45|10
1608219330000|2020-12-17 15:35:30|6274.97|6236.97|6275.9|6237.9|6276.26|6238.26|6274.71|6236.71|10
1608219340000|2020-12-17 15:35:40|6276.47|6238.47|6281.59|6243.59|6281.59|6243.59|6275.9|6237.9|10
1608219350000|2020-12-17 15:35:50|6281.56|6243.56|6284.1|6246.1|6284.1|6246.1|6281.56|6243.56|10
1608219360000|2020-12-17 15:36:00|6284|6246|6285.09|6247.09|6286.62|6248.62|6283.43|6245.43|10
1608219370000|2020-12-17 15:36:10|6285.53|6247.53|6282.81|6244.81|6285.99|6247.99|6282.55|6244.55|10
1608219380000|2020-12-17 15:36:20|6282.61|6244.61|6283.48|6245.48|6283.81|6245.81|6282.6|6244.6|10
1608219390000|2020-12-17 15:36:30|6283.33|6245.33|6283.43|6245.43|6283.74|6245.74|6283.04|6245.04|10
1608219400000|2020-12-17 15:36:40|6283.27|6245.27|6287.06|6249.06|6287.06|6249.06|6283.27|6245.27|10
1608219410000|2020-12-17 15:36:50|6287.22|6249.22|6289.2|6251.2|6289.2|6251.2|6287.22|6249.22|10
1608219420000|2020-12-17 15:37:00|6287.62|6249.62|6284.19|6246.19|6287.62|6249.62|6284.19|6246.19|10
1608219430000|2020-12-17 15:37:10|6284.05|6246.05|6283.48|6245.48|6284.1|6246.1|6283.48|6245.48|10
1608219440000|2020-12-17 15:37:20|6284.42|6246.42|6287.15|6249.15|6287.15|6249.15|6284.42|6246.42|10
1608219450000|2020-12-17 15:37:30|6287.28|6249.28|6288.89|6250.89|6288.89|6250.89|6287.28|6249.28|9
1608219460000|2020-12-17 15:37:40|6288.76|6250.76|6289.09|6251.09|6289.24|6251.24|6288.76|6250.76|10
1608219470000|2020-12-17 15:37:50|6289.31|6251.31|6289.83|6251.83|6289.83|6251.83|6289.22|6251.22|10
1608219480000|2020-12-17 15:38:00|6289.73|6251.73|6289.3|6251.3|6289.95|6251.95|6289.3|6251.3|10
1608219490000|2020-12-17 15:38:10|6289.48|6251.48|6288.43|6250.43|6289.48|6251.48|6288.17|6250.17|10
1608219500000|2020-12-17 15:38:20|6288.51|6250.51|6288.94|6250.94|6288.98|6250.98|6288.51|6250.51|10
1608219510000|2020-12-17 15:38:30|6288.98|6250.98|6289.23|6251.23|6289.37|6251.37|6288.98|6250.98|7
1608219520000|2020-12-17 15:38:40|6288.86|6250.86|6285.38|6247.38|6288.9|6250.9|6285.38|6247.38|10
1608219530000|2020-12-17 15:38:50|6285.36|6247.36|6286.04|6248.04|6286.1|6248.1|6284.97|6246.97|10
1608219540000|2020-12-17 15:39:00|6285.54|6247.54|6287.72|6249.72|6287.72|6249.72|6285.5|6247.5|10
1608219550000|2020-12-17 15:39:10|6287.63|6249.63|6293.13|6255.13|6293.13|6255.13|6287.63|6249.63|10
1608219560000|2020-12-17 15:39:20|6293.19|6255.19|6292.86|6254.86|6295.16|6257.16|6292.86|6254.86|10
1608219570000|2020-12-17 15:39:30|6292.53|6254.53|6285.62|6247.62|6292.63|6254.63|6285.62|6247.62|10
1608219580000|2020-12-17 15:39:40|6285.56|6247.56|6289.33|6251.33|6289.33|6251.33|6285.56|6247.56|10
1608219590000|2020-12-17 15:39:50|6290.34|6252.34|6292.34|6254.34|6292.34|6254.34|6290.34|6252.34|10
1608219600000|2020-12-17 15:40:00|6292.4|6254.4|6291.45|6253.45|6292.42|6254.42|6291.45|6253.45|10
1608219610000|2020-12-17 15:40:10|6291.47|6253.47|6286.15|6248.15|6291.47|6253.47|6286.15|6248.15|9
1608219620000|2020-12-17 15:40:20|6285.22|6247.22|6286.56|6248.56|6286.56|6248.56|6284.57|6246.57|10
1608219630000|2020-12-17 15:40:30|6286.61|6248.61|6289.09|6251.09|6289.09|6251.09|6286.61|6248.61|10
1608219640000|2020-12-17 15:40:40|6289.34|6251.34|6291.68|6253.68|6291.78|6253.78|6289.34|6251.34|10
1608219650000|2020-12-17 15:40:50|6291.65|6253.65|6291.86|6253.86|6291.86|6253.86|6291.13|6253.13|10
1608219660000|2020-12-17 15:41:00|6291.98|6253.98|6292.45|6254.45|6292.84|6254.84|6291.98|6253.98|9
1608219670000|2020-12-17 15:41:10|6292.36|6254.36|6290.83|6252.83|6292.59|6254.59|6290.83|6252.83|10
1608219680000|2020-12-17 15:41:20|6290.71|6252.71|6291.8|6253.8|6291.89|6253.89|6290.67|6252.67|10
1608219690000|2020-12-17 15:41:30|6291.78|6253.78|6290.92|6252.92|6291.9|6253.9|6290.92|6252.92|10
1608219700000|2020-12-17 15:41:40|6290.94|6252.94|6292.82|6254.82|6292.82|6254.82|6290.94|6252.94|10
1608219710000|2020-12-17 15:41:50|6293.3|6255.3|6297.31|6259.31|6297.31|6259.31|6293.15|6255.15|10
1608219720000|2020-12-17 15:42:00|6297.44|6259.44|6298.85|6260.85|6298.85|6260.85|6297.41|6259.41|9
1608219730000|2020-12-17 15:42:10|6299.16|6261.16|6300.73|6262.73|6300.73|6262.73|6299.16|6261.16|10
1608219740000|2020-12-17 15:42:20|6300.71|6262.71|6301.65|6263.65|6301.68|6263.68|6300.71|6262.71|10
1608219750000|2020-12-17 15:42:30|6301.75|6263.75|6302.16|6264.16|6302.34|6264.34|6301.63|6263.63|10
1608219760000|2020-12-17 15:42:40|6301.78|6263.78|6301.57|6263.57|6301.78|6263.78|6300.17|6262.17|10
1608219770000|2020-12-17 15:42:50|6301.59|6263.59|6301.33|6263.33|6301.59|6263.59|6300.85|6262.85|10
1608219780000|2020-12-17 15:43:00|6301.45|6263.45|6302.09|6264.09|6302.09|6264.09|6301.25|6263.25|8
1608219790000|2020-12-17 15:43:10|6301.73|6263.73|6298.11|6260.11|6301.85|6263.85|6298.11|6260.11|10
1608219800000|2020-12-17 15:43:20|6298.63|6260.63|6297.87|6259.87|6299.54|6261.54|6297.87|6259.87|10
1608219810000|2020-12-17 15:43:30|6298.09|6260.09|6298.94|6260.94|6299.5|6261.5|6297.71|6259.71|10
1608219820000|2020-12-17 15:43:40|6298.69|6260.69|6301.39|6263.39|6301.39|6263.39|6298.69|6260.69|10
1608219830000|2020-12-17 15:43:50|6302.01|6264.01|6303.68|6265.68|6303.68|6265.68|6302.01|6264.01|10
1608219840000|2020-12-17 15:44:00|6303.65|6265.65|6302.93|6264.93|6303.65|6265.65|6302.89|6264.89|10
1608219850000|2020-12-17 15:44:10|6302.73|6264.73|6302.5|6264.5|6302.73|6264.73|6302.32|6264.32|9
1608219860000|2020-12-17 15:44:20|6302.36|6264.36|6301.08|6263.08|6302.36|6264.36|6301.08|6263.08|10
1608219870000|2020-12-17 15:44:30|6301.03|6263.03|6299.72|6261.72|6301.31|6263.31|6299.72|6261.72|10
1608219880000|2020-12-17 15:44:40|6299.53|6261.53|6299.85|6261.85|6299.88|6261.88|6299.27|6261.27|9
1608219890000|2020-12-17 15:44:50|6300.2|6262.2|6299.44|6261.44|6300.36|6262.36|6299.35|6261.35|10
1608219900000|2020-12-17 15:45:00|6299.42|6261.42|6299.65|6261.65|6299.65|6261.65|6298.91|6260.91|10
1608219910000|2020-12-17 15:45:10|6299.9|6261.9|6305.13|6267.13|6305.13|6267.13|6299.9|6261.9|10
1608219920000|2020-12-17 15:45:20|6305.5|6267.5|6305.47|6267.47|6306.87|6268.87|6305.47|6267.47|10
1608219930000|2020-12-17 15:45:30|6305.4|6267.4|6302.51|6264.51|6305.4|6267.4|6302.51|6264.51|10
1608219940000|2020-12-17 15:45:40|6302.78|6264.78|6303.2|6265.2|6303.2|6265.2|6302.4|6264.4|10
1608219950000|2020-12-17 15:45:50|6302.88|6264.88|6304.62|6266.62|6304.83|6266.83|6302.85|6264.85|9
1608219960000|2020-12-17 15:46:00|6304.84|6266.84|6308.74|6270.74|6308.74|6270.74|6304.84|6266.84|10
1608219970000|2020-12-17 15:46:10|6309.71|6271.71|6309.82|6271.82|6310.02|6272.02|6309.54|6271.54|10
1608219980000|2020-12-17 15:46:20|6309.98|6271.98|6311.27|6273.27|6311.27|6273.27|6309.72|6271.72|10
1608219990000|2020-12-17 15:46:30|6311.37|6273.37|6313.29|6275.29|6313.29|6275.29|6311.29|6273.29|9
1608220000000|2020-12-17 15:46:40|6313.41|6275.41|6315.19|6277.19|6315.19|6277.19|6313.41|6275.41|9
1608220010000|2020-12-17 15:46:50|6315.54|6277.54|6312.52|6274.52|6315.54|6277.54|6312.48|6274.48|10
1608220020000|2020-12-17 15:47:00|6312.47|6274.47|6314.84|6276.84|6314.84|6276.84|6312.47|6274.47|9
1608220030000|2020-12-17 15:47:10|6314.5|6276.5|6314.8|6276.8|6314.8|6276.8|6314.05|6276.05|10
1608220040000|2020-12-17 15:47:20|6314.92|6276.92|6315.02|6277.02|6315.2|6277.2|6314.87|6276.87|9
1608220050000|2020-12-17 15:47:30|6314.97|6276.97|6314.72|6276.72|6315.59|6277.59|6314.72|6276.72|10
1608220060000|2020-12-17 15:47:40|6314.74|6276.74|6314.23|6276.23|6314.91|6276.91|6314.23|6276.23|10
1608220070000|2020-12-17 15:47:50|6314.26|6276.26|6313.13|6275.13|6314.26|6276.26|6313.13|6275.13|10
1608220080000|2020-12-17 15:48:00|6313.1|6275.1|6314.07|6276.07|6314.07|6276.07|6312.91|6274.91|10
1608220090000|2020-12-17 15:48:10|6314.16|6276.16|6315.16|6277.16|6315.57|6277.57|6314.09|6276.09|10
1608220100000|2020-12-17 15:48:20|6315.2|6277.2|6315.46|6277.46|6315.92|6277.92|6315.07|6277.07|10
1608220110000|2020-12-17 15:48:30|6315.72|6277.72|6314.39|6276.39|6315.83|6277.83|6314.39|6276.39|9
1608220120000|2020-12-17 15:48:40|6313.43|6275.43|6312.4|6274.4|6313.89|6275.89|6312.31|6274.31|10
1608220130000|2020-12-17 15:48:50|6312.43|6274.43|6314.03|6276.03|6314.1|6276.1|6312.1|6274.1|10
1608220140000|2020-12-17 15:49:00|6314.22|6276.22|6318.26|6280.26|6318.26|6280.26|6314.22|6276.22|10
1608220150000|2020-12-17 15:49:10|6318.19|6280.19|6318.39|6280.39|6318.61|6280.61|6318.16|6280.16|10
1608220160000|2020-12-17 15:49:20|6317.73|6279.73|6316.63|6278.63|6317.73|6279.73|6316.63|6278.63|10
1608220170000|2020-12-17 15:49:30|6316.59|6278.59|6318.79|6280.79|6318.79|6280.79|6316.56|6278.56|10
1608220180000|2020-12-17 15:49:40|6318.83|6280.83|6320.45|6282.45|6320.45|6282.45|6318.83|6280.83|10
1608220190000|2020-12-17 15:49:50|6320.62|6282.62|6322.06|6284.06|6322.72|6284.72|6320.62|6282.62|10
1608220200000|2020-12-17 15:50:00|6322.17|6284.17|6322.16|6284.16|6322.88|6284.88|6321.58|6283.58|10
1608220210000|2020-12-17 15:50:10|6322.94|6284.94|6321.12|6283.12|6323.6|6285.6|6321.12|6283.12|10
1608220220000|2020-12-17 15:50:20|6320.53|6282.53|6317.57|6279.57|6320.53|6282.53|6317.57|6279.57|10
1608220230000|2020-12-17 15:50:30|6317.69|6279.69|6319.16|6281.16|6319.16|6281.16|6317.69|6279.69|10
1608220240000|2020-12-17 15:50:40|6319.12|6281.12|6322.33|6284.33|6322.33|6284.33|6319.12|6281.12|10
1608220250000|2020-12-17 15:50:50|6322.56|6284.56|6320.87|6282.87|6322.56|6284.56|6320.82|6282.82|10
1608220260000|2020-12-17 15:51:00|6320.49|6282.49|6320.4|6282.4|6320.98|6282.98|6320.28|6282.28|10
1608220270000|2020-12-17 15:51:10|6320.24|6282.24|6320.98|6282.98|6320.98|6282.98|6319.83|6281.83|10
1608220280000|2020-12-17 15:51:20|6321.28|6283.28|6322.23|6284.23|6322.23|6284.23|6321.28|6283.28|9
1608220290000|2020-12-17 15:51:30|6322.08|6284.08|6323.25|6285.25|6323.25|6285.25|6322.08|6284.08|10
1608220300000|2020-12-17 15:51:40|6323.39|6285.39|6325.52|6287.52|6325.52|6287.52|6323.39|6285.39|10
1608220310000|2020-12-17 15:51:50|6325.18|6287.18|6324.38|6286.38|6325.18|6287.18|6324.38|6286.38|9
1608220320000|2020-12-17 15:52:00|6324.49|6286.49|6326.36|6288.36|6326.36|6288.36|6324.24|6286.24|10
1608220330000|2020-12-17 15:52:10|6326.27|6288.27|6327.71|6289.71|6327.71|6289.71|6325.84|6287.84|10
1608220340000|2020-12-17 15:52:20|6328.16|6290.16|6330.28|6292.28|6330.28|6292.28|6328.16|6290.16|10
1608220350000|2020-12-17 15:52:30|6330.33|6292.33|6330.76|6292.76|6330.76|6292.76|6330.28|6292.28|10
1608220360000|2020-12-17 15:52:40|6330.38|6292.38|6328.07|6290.07|6330.38|6292.38|6328.06|6290.06|10
1608220370000|2020-12-17 15:52:50|6327.12|6289.12|6327.96|6289.96|6327.96|6289.96|6326.74|6288.74|10
1608220380000|2020-12-17 15:53:00|6327.86|6289.86|6328.93|6290.93|6328.93|6290.93|6327.86|6289.86|10
1608220390000|2020-12-17 15:53:10|6328.83|6290.83|6325.11|6287.11|6328.83|6290.83|6325.11|6287.11|10
1608220400000|2020-12-17 15:53:20|6324.97|6286.97|6325.31|6287.31|6325.47|6287.47|6324.97|6286.97|10
1608220410000|2020-12-17 15:53:30|6325.51|6287.51|6326.04|6288.04|6326.06|6288.06|6325.51|6287.51|9
1608220420000|2020-12-17 15:53:40|6325.99|6287.99|6326.78|6288.78|6326.78|6288.78|6325.77|6287.77|10
1608220430000|2020-12-17 15:53:50|6326.7|6288.7|6327.89|6289.89|6327.89|6289.89|6326.66|6288.66|10
1608220440000|2020-12-17 15:54:00|6328.21|6290.21|6330.35|6292.35|6330.35|6292.35|6328.21|6290.21|10
1608220450000|2020-12-17 15:54:10|6330.83|6292.83|6332.48|6294.48|6332.48|6294.48|6330.7|6292.7|10
1608220460000|2020-12-17 15:54:20|6332.39|6294.39|6331.96|6293.96|6333.17|6295.17|6331.83|6293.83|10
1608220470000|2020-12-17 15:54:30|6331.95|6293.95|6333.11|6295.11|6333.15|6295.15|6331.95|6293.95|10
1608220480000|2020-12-17 15:54:40|6333.35|6295.35|6332.18|6294.18|6333.72|6295.72|6331.95|6293.95|10
1608220490000|2020-12-17 15:54:50|6332.3|6294.3|6331.28|6293.28|6332.3|6294.3|6331.15|6293.15|10
1608220500000|2020-12-17 15:55:00|6331.49|6293.49|6332.91|6294.91|6332.91|6294.91|6331.49|6293.49|9
1608220510000|2020-12-17 15:55:10|6333.41|6295.41|6333.33|6295.33|6333.97|6295.97|6333.24|6295.24|8
1608220520000|2020-12-17 15:55:20|6333.24|6295.24|6331.88|6293.88|6333.37|6295.37|6331.65|6293.65|10
1608220530000|2020-12-17 15:55:30|6331.69|6293.69|6333.01|6295.01|6333.01|6295.01|6331.69|6293.69|10
1608220540000|2020-12-17 15:55:40|6333.05|6295.05|6334.05|6296.05|6334.05|6296.05|6332.96|6294.96|10
1608220550000|2020-12-17 15:55:50|6334.15|6296.15|6335.7|6297.7|6335.7|6297.7|6334.15|6296.15|9
1608220560000|2020-12-17 15:56:00|6336.37|6298.37|6338.5|6300.5|6338.5|6300.5|6336.37|6298.37|10
1608220570000|2020-12-17 15:56:10|6338.76|6300.76|6337.72|6299.72|6338.76|6300.76|6337.36|6299.36|9
1608220580000|2020-12-17 15:56:20|6337.86|6299.86|6337.62|6299.62|6338.81|6300.81|6337.59|6299.59|10
1608220590000|2020-12-17 15:56:30|6338.09|6300.09|6335.08|6297.08|6338.4|6300.4|6335.08|6297.08|10
1608220600000|2020-12-17 15:56:40|6333.78|6295.78|6328.76|6290.76|6336|6298|6328.76|6290.76|10
1608220610000|2020-12-17 15:56:50|6330.13|6292.13|6338.4|6300.4|6338.4|6300.4|6330.13|6292.13|10
1608220620000|2020-12-17 15:57:00|6338.81|6300.81|6338.99|6300.99|6338.99|6300.99|6337.85|6299.85|9
1608220630000|2020-12-17 15:57:10|6339.9|6301.9|6339.9|6301.9|6339.91|6301.91|6339.23|6301.23|9
1608220640000|2020-12-17 15:57:20|6339.66|6301.66|6338.29|6300.29|6339.72|6301.72|6338.29|6300.29|10
1608220650000|2020-12-17 15:57:30|6337.89|6299.89|6337.17|6299.17|6338.17|6300.17|6337.17|6299.17|10
1608220660000|2020-12-17 15:57:40|6338.3|6300.3|6336.71|6298.71|6338.67|6300.67|6336.71|6298.71|10
1608220670000|2020-12-17 15:57:50|6336.37|6298.37|6336.41|6298.41|6336.46|6298.46|6335.45|6297.45|10
1608220680000|2020-12-17 15:58:00|6336.31|6298.31|6337.26|6299.26|6337.26|6299.26|6336.31|6298.31|9
1608220690000|2020-12-17 15:58:10|6337.2|6299.2|6336.92|6298.92|6337.59|6299.59|6336.24|6298.24|10
1608220700000|2020-12-17 15:58:20|6337.38|6299.38|6337.42|6299.42|6337.83|6299.83|6337.16|6299.16|10
1608220710000|2020-12-17 15:58:30|6337.62|6299.62|6338.99|6300.99|6338.99|6300.99|6337.47|6299.47|10
1608220720000|2020-12-17 15:58:40|6338.87|6300.87|6341.42|6303.42|6341.42|6303.42|6338.87|6300.87|10
1608220730000|2020-12-17 15:58:50|6341.96|6303.96|6344.87|6306.87|6344.87|6306.87|6341.96|6303.96|10
1608220740000|2020-12-17 15:59:00|6346.28|6308.28|6350.23|6312.23|6350.23|6312.23|6346.28|6308.28|10
1608220750000|2020-12-17 15:59:10|6349.42|6311.42|6351.59|6313.59|6351.59|6313.59|6348.39|6310.39|10
1608220760000|2020-12-17 15:59:20|6352.45|6314.45|6355.11|6317.11|6355.11|6317.11|6352.45|6314.45|10
1608220770000|2020-12-17 15:59:30|6355.3|6317.3|6353.55|6315.55|6355.3|6317.3|6353.55|6315.55|10
1608220780000|2020-12-17 15:59:40|6354.16|6316.16|6353.77|6315.77|6354.66|6316.66|6352.31|6314.31|10
1608220790000|2020-12-17 15:59:50|6354.13|6316.13|6355.33|6317.33|6355.4|6317.4|6353.52|6315.52|10
1608220800000|2020-12-17 16:00:00|6355|6317|6355.32|6317.32|6355.89|6317.89|6355|6317|9
1608220810000|2020-12-17 16:00:10|6355.56|6317.56|6356.09|6318.09|6356.09|6318.09|6355.42|6317.42|9
1608220820000|2020-12-17 16:00:20|6355.93|6317.93|6357.29|6319.29|6357.29|6319.29|6355.93|6317.93|10
1608220830000|2020-12-17 16:00:30|6357.32|6319.32|6358.03|6320.03|6358.03|6320.03|6357.32|6319.32|10
1608220840000|2020-12-17 16:00:40|6357.9|6319.9|6359.89|6321.89|6359.89|6321.89|6357.9|6319.9|10
1608220850000|2020-12-17 16:00:50|6360.04|6322.04|6361.75|6323.75|6361.75|6323.75|6360.04|6322.04|10
1608220860000|2020-12-17 16:01:00|6361.93|6323.93|6362.26|6324.26|6362.37|6324.37|6361.93|6323.93|10
1608220870000|2020-12-17 16:01:10|6362.81|6324.81|6363.4|6325.4|6363.4|6325.4|6362.59|6324.59|9
1608220880000|2020-12-17 16:01:20|6363.53|6325.53|6365.34|6327.34|6365.34|6327.34|6363.29|6325.29|10
1608220890000|2020-12-17 16:01:30|6365.49|6327.49|6369.93|6331.93|6369.93|6331.93|6365.49|6327.49|9
1608220900000|2020-12-17 16:01:40|6369.41|6331.41|6372.39|6334.39|6372.56|6334.56|6369.41|6331.41|10
1608220910000|2020-12-17 16:01:50|6372.46|6334.46|6374.7|6336.7|6374.7|6336.7|6372.46|6334.46|10
1608220920000|2020-12-17 16:02:00|6375.06|6337.06|6376.55|6338.55|6376.55|6338.55|6374.92|6336.92|10
1608220930000|2020-12-17 16:02:10|6376.47|6338.47|6377.12|6339.12|6377.12|6339.12|6376.23|6338.23|10
1608220940000|2020-12-17 16:02:20|6377.26|6339.26|6376.83|6338.83|6377.26|6339.26|6376.5|6338.5|9
1608220950000|2020-12-17 16:02:30|6376.85|6338.85|6378|6340|6378|6340|6376.79|6338.79|10
1608220960000|2020-12-17 16:02:40|6378.14|6340.14|6380.58|6342.58|6380.58|6342.58|6378.06|6340.06|10
1608220970000|2020-12-17 16:02:50|6381.17|6343.17|6381.7|6343.7|6382.26|6344.26|6381.17|6343.17|10
1608220980000|2020-12-17 16:03:00|6382.09|6344.09|6380.48|6342.48|6382.81|6344.81|6380.48|6342.48|10
1608220990000|2020-12-17 16:03:10|6379.97|6341.97|6379.84|6341.84|6379.97|6341.97|6378.54|6340.54|10
1608221000000|2020-12-17 16:03:20|6379.9|6341.9|6377.5|6339.5|6380.05|6342.05|6377.5|6339.5|9
1608221010000|2020-12-17 16:03:30|6377.12|6339.12|6370.29|6332.29|6377.12|6339.12|6369.84|6331.84|10
1608221020000|2020-12-17 16:03:40|6370.22|6332.22|6360.58|6322.58|6370.22|6332.22|6360.58|6322.58|10
1608221030000|2020-12-17 16:03:50|6360.38|6322.38|6357.46|6319.46|6360.52|6322.52|6357.46|6319.46|9
1608221040000|2020-12-17 16:04:00|6355.73|6317.73|6358.28|6320.28|6358.49|6320.49|6355.5|6317.5|10
1608221050000|2020-12-17 16:04:10|6358.96|6320.96|6365.44|6327.44|6365.44|6327.44|6358.88|6320.88|10
1608221060000|2020-12-17 16:04:20|6366.69|6328.69|6373.29|6335.29|6373.29|6335.29|6366.69|6328.69|10
1608221070000|2020-12-17 16:04:30|6373.92|6335.92|6375.54|6337.54|6377.8|6339.8|6373.92|6335.92|10
1608221080000|2020-12-17 16:04:40|6375.62|6337.62|6373.66|6335.66|6376.35|6338.35|6373.66|6335.66|10
1608221090000|2020-12-17 16:04:50|6373.8|6335.8|6372.54|6334.54|6373.8|6335.8|6371.78|6333.78|10
1608221100000|2020-12-17 16:05:00|6372.21|6334.21|6374.57|6336.57|6374.57|6336.57|6372.1|6334.1|9
1608221110000|2020-12-17 16:05:10|6375.25|6337.25|6371.55|6333.55|6375.25|6337.25|6371.55|6333.55|9
1608221120000|2020-12-17 16:05:20|6372.52|6334.52|6373.51|6335.51|6374.27|6336.27|6372.52|6334.52|10
1608221130000|2020-12-17 16:05:30|6373.62|6335.62|6370.3|6332.3|6373.62|6335.62|6370.3|6332.3|10
1608221140000|2020-12-17 16:05:40|6370.36|6332.36|6366.6|6328.6|6370.36|6332.36|6366.6|6328.6|9
1608221150000|2020-12-17 16:05:50|6366.28|6328.28|6364.88|6326.88|6366.28|6328.28|6364.88|6326.88|10
1608221160000|2020-12-17 16:06:00|6365.64|6327.64|6367.12|6329.12|6367.12|6329.12|6365.38|6327.38|10
1608221170000|2020-12-17 16:06:10|6366.83|6328.83|6365.83|6327.83|6367.6|6329.6|6365.76|6327.76|10
1608221180000|2020-12-17 16:06:20|6365.71|6327.71|6362.42|6324.42|6365.71|6327.71|6362.29|6324.29|10
1608221190000|2020-12-17 16:06:30|6361.99|6323.99|6360.29|6322.29|6361.99|6323.99|6360.26|6322.26|10
1608221200000|2020-12-17 16:06:40|6359.9|6321.9|6360.67|6322.67|6360.67|6322.67|6359.56|6321.56|10
1608221210000|2020-12-17 16:06:50|6361.74|6323.74|6366.51|6328.51|6366.51|6328.51|6361.69|6323.69|10
1608221220000|2020-12-17 16:07:00|6366.73|6328.73|6366.66|6328.66|6366.73|6328.73|6366.13|6328.13|10
1608221230000|2020-12-17 16:07:10|6367.34|6329.34|6372.34|6334.34|6372.34|6334.34|6367.34|6329.34|10
1608221240000|2020-12-17 16:07:20|6372.24|6334.24|6374.08|6336.08|6374.08|6336.08|6372.24|6334.24|9
1608221250000|2020-12-17 16:07:30|6374.2|6336.2|6377.2|6339.2|6377.2|6339.2|6374.2|6336.2|10
1608221260000|2020-12-17 16:07:40|6378.53|6340.53|6382.5|6344.5|6382.5|6344.5|6378.53|6340.53|10
1608221270000|2020-12-17 16:07:50|6383.86|6345.86|6391.37|6353.37|6391.37|6353.37|6383.86|6345.86|10
1608221280000|2020-12-17 16:08:00|6391.11|6353.11|6395.22|6357.22|6395.22|6357.22|6391.11|6353.11|10
1608221290000|2020-12-17 16:08:10|6396.37|6358.37|6399.89|6361.89|6399.89|6361.89|6396.37|6358.37|10
1608221300000|2020-12-17 16:08:20|6399.95|6361.95|6399.8|6361.8|6400.68|6362.68|6399.4|6361.4|10
1608221310000|2020-12-17 16:08:30|6399.34|6361.34|6398.23|6360.23|6399.34|6361.34|6397.77|6359.77|10
1608221320000|2020-12-17 16:08:40|6398.55|6360.55|6404.33|6366.33|6404.33|6366.33|6398.55|6360.55|10
1608221330000|2020-12-17 16:08:50|6404.5|6366.5|6405.42|6367.42|6406.71|6368.71|6404.5|6366.5|10
1608221340000|2020-12-17 16:09:00|6404.85|6366.85|6406.42|6368.42|6406.9|6368.9|6403.45|6365.45|10
1608221350000|2020-12-17 16:09:10|6406.35|6368.35|6412.7|6374.7|6412.7|6374.7|6406.35|6368.35|10
1608221360000|2020-12-17 16:09:20|6413.35|6375.35|6414.36|6376.36|6414.36|6376.36|6412.67|6374.67|10
1608221370000|2020-12-17 16:09:30|6414.35|6376.35|6422.08|6384.08|6422.08|6384.08|6414.17|6376.17|10
1608221380000|2020-12-17 16:09:40|6423.89|6385.89|6427.76|6389.76|6427.76|6389.76|6423.89|6385.89|10
1608221390000|2020-12-17 16:09:50|6428.56|6390.56|6430|6392|6430.09|6392.09|6428.56|6390.56|10
1608221400000|2020-12-17 16:10:00|6429.66|6391.66|6433.82|6395.82|6433.82|6395.82|6429.66|6391.66|10
1608221410000|2020-12-17 16:10:10|6436.12|6398.12|6436.59|6398.59|6437.01|6399.01|6436.12|6398.12|10
1608221420000|2020-12-17 16:10:20|6435.87|6397.87|6434.82|6396.82|6435.87|6397.87|6433.41|6395.41|9
1608221430000|2020-12-17 16:10:30|6434.75|6396.75|6435.85|6397.85|6438.31|6400.31|6434.75|6396.75|10
1608221440000|2020-12-17 16:10:40|6435.55|6397.55|6438.09|6400.09|6438.09|6400.09|6434.18|6396.18|10
1608221450000|2020-12-17 16:10:50|6439.44|6401.44|6440.25|6402.25|6443.28|6405.28|6439.44|6401.44|10
1608221460000|2020-12-17 16:11:00|6438.91|6400.91|6441.17|6403.17|6441.17|6403.17|6437.39|6399.39|10
1608221470000|2020-12-17 16:11:10|6442.86|6404.86|6448.08|6410.08|6448.46|6410.46|6442.86|6404.86|10
1608221480000|2020-12-17 16:11:20|6448.33|6410.33|6453.26|6415.26|6453.26|6415.26|6448.33|6410.33|10
1608221490000|2020-12-17 16:11:30|6453.34|6415.34|6446.32|6408.32|6453.34|6415.34|6446.32|6408.32|10
1608221500000|2020-12-17 16:11:40|6445.61|6407.61|6439.37|6401.37|6445.61|6407.61|6438.9|6400.9|10
1608221510000|2020-12-17 16:11:50|6439.18|6401.18|6450.35|6412.35|6450.38|6412.38|6439.18|6401.18|10
1608221520000|2020-12-17 16:12:00|6449.91|6411.91|6445.07|6407.07|6449.91|6411.91|6444.13|6406.13|10
1608221530000|2020-12-17 16:12:10|6444.51|6406.51|6429.61|6391.61|6444.51|6406.51|6429.61|6391.61|10
1608221540000|2020-12-17 16:12:20|6430.22|6392.22|6437.99|6399.99|6437.99|6399.99|6430.22|6392.22|10
1608221550000|2020-12-17 16:12:30|6438.19|6400.19|6438.32|6400.32|6440.94|6402.94|6436.54|6398.54|10
1608221560000|2020-12-17 16:12:40|6438.54|6400.54|6431.54|6393.54|6438.54|6400.54|6431.54|6393.54|10
1608221570000|2020-12-17 16:12:50|6425.74|6387.74|6432.21|6394.21|6432.21|6394.21|6424.25|6386.25|10
1608221580000|2020-12-17 16:13:00|6435.01|6397.01|6433.87|6395.87|6436.23|6398.23|6432.49|6394.49|10
1608221590000|2020-12-17 16:13:10|6432.92|6394.92|6432.78|6394.78|6432.92|6394.92|6429.86|6391.86|10
1608221600000|2020-12-17 16:13:20|6433.97|6395.97|6438.26|6400.26|6439.63|6401.63|6433.97|6395.97|10
1608221610000|2020-12-17 16:13:30|6437.66|6399.66|6440.14|6402.14|6441.04|6403.04|6435.98|6397.98|10
1608221620000|2020-12-17 16:13:40|6441|6403|6423.03|6385.03|6441.33|6403.33|6423.03|6385.03|10
1608221630000|2020-12-17 16:13:50|6423.08|6385.08|6428.4|6390.4|6428.4|6390.4|6423.08|6385.08|10
1608221640000|2020-12-17 16:14:00|6428.43|6390.43|6431.03|6393.03|6431.03|6393.03|6426.86|6388.86|10
1608221650000|2020-12-17 16:14:10|6431.02|6393.02|6434.3|6396.3|6434.3|6396.3|6431.02|6393.02|10
1608221660000|2020-12-17 16:14:20|6434.72|6396.72|6438.01|6400.01|6438.01|6400.01|6434.72|6396.72|10
1608221670000|2020-12-17 16:14:30|6438.43|6400.43|6443.14|6405.14|6443.14|6405.14|6438.43|6400.43|10
1608221680000|2020-12-17 16:14:40|6443.25|6405.25|6441.05|6403.05|6443.79|6405.79|6441|6403|10
1608221690000|2020-12-17 16:14:50|6440.92|6402.92|6439.16|6401.16|6441.65|6403.65|6439.16|6401.16|10
1608221700000|2020-12-17 16:15:00|6438.89|6400.89|6439.29|6401.29|6439.39|6401.39|6437.38|6399.38|10
1608221710000|2020-12-17 16:15:10|6439.2|6401.2|6441.08|6403.08|6441.08|6403.08|6439.2|6401.2|10
1608221720000|2020-12-17 16:15:20|6441.22|6403.22|6447.22|6409.22|6447.22|6409.22|6441.22|6403.22|10
1608221730000|2020-12-17 16:15:30|6446.6|6408.6|6443.72|6405.72|6446.6|6408.6|6443.72|6405.72|10
1608221740000|2020-12-17 16:15:40|6443.98|6405.98|6447.37|6409.37|6447.37|6409.37|6443.98|6405.98|10
1608221750000|2020-12-17 16:15:50|6447.89|6409.89|6448.23|6410.23|6448.24|6410.24|6447.7|6409.7|9
1608221760000|2020-12-17 16:16:00|6448.18|6410.18|6450.14|6412.14|6450.14|6412.14|6448.1|6410.1|10
1608221770000|2020-12-17 16:16:10|6450.33|6412.33|6452.49|6414.49|6452.55|6414.55|6450.33|6412.33|10
1608221780000|2020-12-17 16:16:20|6452.4|6414.4|6451.62|6413.62|6452.4|6414.4|6451.62|6413.62|9
1608221790000|2020-12-17 16:16:30|6451.53|6413.53|6444.48|6406.48|6451.53|6413.53|6444.48|6406.48|10
1608221800000|2020-12-17 16:16:40|6443.36|6405.36|6435.83|6397.83|6443.36|6405.36|6435.83|6397.83|9
1608221810000|2020-12-17 16:16:50|6434.83|6396.83|6432.22|6394.22|6434.83|6396.83|6430.53|6392.53|10
1608221820000|2020-12-17 16:17:00|6432.1|6394.1|6429.12|6391.12|6432.35|6394.35|6429.12|6391.12|10
1608221830000|2020-12-17 16:17:10|6429.25|6391.25|6425.63|6387.63|6429.63|6391.63|6425.63|6387.63|10
1608221840000|2020-12-17 16:17:20|6425.67|6387.67|6418.25|6380.25|6425.67|6387.67|6418.08|6380.08|10
1608221850000|2020-12-17 16:17:30|6418.91|6380.91|6416.64|6378.64|6419.75|6381.75|6416.64|6378.64|10
1608221860000|2020-12-17 16:17:40|6417.01|6379.01|6417.66|6379.66|6417.66|6379.66|6415.37|6377.37|10
1608221870000|2020-12-17 16:17:50|6417.58|6379.58|6423.17|6385.17|6423.17|6385.17|6417.33|6379.33|10
1608221880000|2020-12-17 16:18:00|6424.07|6386.07|6425.31|6387.31|6425.31|6387.31|6424.07|6386.07|9
1608221890000|2020-12-17 16:18:10|6426.1|6388.1|6428.85|6390.85|6428.85|6390.85|6426.1|6388.1|9
1608221900000|2020-12-17 16:18:20|6428.92|6390.92|6429.95|6391.95|6429.95|6391.95|6428.92|6390.92|10
1608221910000|2020-12-17 16:18:30|6429.96|6391.96|6432.6|6394.6|6432.6|6394.6|6429.8|6391.8|10
1608221920000|2020-12-17 16:18:40|6433.37|6395.37|6434.83|6396.83|6434.83|6396.83|6433.28|6395.28|9
1608221930000|2020-12-17 16:18:50|6434.98|6396.98|6436.55|6398.55|6436.55|6398.55|6434.96|6396.96|9
1608221940000|2020-12-17 16:19:00|6436.56|6398.56|6439.93|6401.93|6439.93|6401.93|6436.56|6398.56|10
1608221950000|2020-12-17 16:19:10|6440.26|6402.26|6441.3|6403.3|6441.75|6403.75|6440.26|6402.26|10
1608221960000|2020-12-17 16:19:20|6441.86|6403.86|6440.96|6402.96|6441.86|6403.86|6440.91|6402.91|10
1608221970000|2020-12-17 16:19:30|6441.65|6403.65|6448.76|6410.76|6448.76|6410.76|6441.65|6403.65|10
1608221980000|2020-12-17 16:19:40|6449.13|6411.13|6452.01|6414.01|6452.01|6414.01|6449.11|6411.11|10
1608221990000|2020-12-17 16:19:50|6451.58|6413.58|6449.79|6411.79|6452.47|6414.47|6449.79|6411.79|10
1608222000000|2020-12-17 16:20:00|6449.57|6411.57|6448.7|6410.7|6449.77|6411.77|6447.9|6409.9|10
1608222010000|2020-12-17 16:20:10|6448.86|6410.86|6450.64|6412.64|6450.64|6412.64|6448.52|6410.52|10
1608222020000|2020-12-17 16:20:20|6451.12|6413.12|6453.61|6415.61|6453.61|6415.61|6450.72|6412.72|9
1608222030000|2020-12-17 16:20:30|6454.02|6416.02|6457.76|6419.76|6457.76|6419.76|6454.02|6416.02|10
1608222040000|2020-12-17 16:20:40|6458.12|6420.12|6458.89|6420.89|6458.89|6420.89|6457.57|6419.57|10
1608222050000|2020-12-17 16:20:50|6458.42|6420.42|6457.94|6419.94|6458.46|6420.46|6456.42|6418.42|10
1608222060000|2020-12-17 16:21:00|6457.67|6419.67|6461.75|6423.75|6461.75|6423.75|6457.67|6419.67|10
1608222070000|2020-12-17 16:21:10|6462.68|6424.68|6462.72|6424.72|6463.35|6425.35|6461.6|6423.6|9
1608222080000|2020-12-17 16:21:20|6462.27|6424.27|6462.18|6424.18|6462.33|6424.33|6461.79|6423.79|10
1608222090000|2020-12-17 16:21:30|6461.64|6423.64|6463.22|6425.22|6464.32|6426.32|6461.64|6423.64|10
1608222100000|2020-12-17 16:21:40|6463.61|6425.61|6463.07|6425.07|6465.1|6427.1|6463.07|6425.07|10
1608222110000|2020-12-17 16:21:50|6462.65|6424.65|6462.36|6424.36|6462.65|6424.65|6461.1|6423.1|10
1608222120000|2020-12-17 16:22:00|6461.7|6423.7|6459.41|6421.41|6461.7|6423.7|6459.25|6421.25|10
1608222130000|2020-12-17 16:22:10|6459.29|6421.29|6461.9|6423.9|6461.9|6423.9|6459.29|6421.29|10
1608222140000|2020-12-17 16:22:20|6463.02|6425.02|6470.23|6432.23|6470.23|6432.23|6463.02|6425.02|10
1608222150000|2020-12-17 16:22:30|6470.47|6432.47|6475.32|6437.32|6475.52|6437.52|6470.41|6432.41|10
1608222160000|2020-12-17 16:22:40|6474.44|6436.44|6474.12|6436.12|6477.29|6439.29|6474.12|6436.12|10
1608222170000|2020-12-17 16:22:50|6474.91|6436.91|6475.9|6437.9|6477.48|6439.48|6474.91|6436.91|10
1608222180000|2020-12-17 16:23:00|6476.53|6438.53|6482.46|6444.46|6482.46|6444.46|6476.27|6438.27|10
1608222190000|2020-12-17 16:23:10|6482.09|6444.09|6485.2|6447.2|6485.2|6447.2|6482.09|6444.09|10
1608222200000|2020-12-17 16:23:20|6485.42|6447.42|6486.18|6448.18|6487.78|6449.78|6485.42|6447.42|10
1608222210000|2020-12-17 16:23:30|6483.96|6445.96|6480.24|6442.24|6483.96|6445.96|6480.24|6442.24|10
1608222220000|2020-12-17 16:23:40|6478.55|6440.55|6484.39|6446.39|6484.39|6446.39|6477.58|6439.58|10
1608222230000|2020-12-17 16:23:50|6485.74|6447.74|6490.17|6452.17|6490.17|6452.17|6485.74|6447.74|10
1608222240000|2020-12-17 16:24:00|6490.09|6452.09|6491.99|6453.99|6493.32|6455.32|6490.09|6452.09|10
1608222250000|2020-12-17 16:24:10|6491.87|6453.87|6491.08|6453.08|6493.14|6455.14|6490.51|6452.51|10
1608222260000|2020-12-17 16:24:20|6490.71|6452.71|6490.72|6452.72|6490.72|6452.72|6489.68|6451.68|10
1608222270000|2020-12-17 16:24:30|6491.52|6453.52|6494.54|6456.54|6494.54|6456.54|6491.52|6453.52|10
1608222280000|2020-12-17 16:24:40|6495.12|6457.12|6498.23|6460.23|6498.23|6460.23|6495.12|6457.12|10
1608222290000|2020-12-17 16:24:50|6498.89|6460.89|6501.32|6463.32|6501.73|6463.73|6498.89|6460.89|10
1608222300000|2020-12-17 16:25:00|6502.06|6464.06|6497.68|6459.68|6502.06|6464.06|6497.68|6459.68|10
1608222310000|2020-12-17 16:25:10|6496.71|6458.71|6490.29|6452.29|6496.71|6458.71|6490.29|6452.29|10
1608222320000|2020-12-17 16:25:20|6489.82|6451.82|6493.92|6455.92|6494.38|6456.38|6489.82|6451.82|10
1608222330000|2020-12-17 16:25:30|6494.53|6456.53|6487.88|6449.88|6494.53|6456.53|6487.88|6449.88|10
1608222340000|2020-12-17 16:25:40|6486.53|6448.53|6487.14|6449.14|6487.2|6449.2|6485.11|6447.11|10
1608222350000|2020-12-17 16:25:50|6486.79|6448.79|6487.41|6449.41|6487.41|6449.41|6485.34|6447.34|10
1608222360000|2020-12-17 16:26:00|6488.67|6450.67|6491.18|6453.18|6493.18|6455.18|6488.67|6450.67|10
1608222370000|2020-12-17 16:26:10|6492.52|6454.52|6491.73|6453.73|6493.48|6455.48|6491.73|6453.73|10
1608222380000|2020-12-17 16:26:20|6491.18|6453.18|6484.09|6446.09|6491.21|6453.21|6484.09|6446.09|10
1608222390000|2020-12-17 16:26:30|6483.86|6445.86|6484.67|6446.67|6484.67|6446.67|6482.91|6444.91|10
1608222400000|2020-12-17 16:26:40|6485.42|6447.42|6488.94|6450.94|6490.11|6452.11|6485.42|6447.42|10
1608222410000|2020-12-17 16:26:50|6487.96|6449.96|6486.68|6448.68|6488.68|6450.68|6486.68|6448.68|10
1608222420000|2020-12-17 16:27:00|6486.46|6448.46|6485.25|6447.25|6487.38|6449.38|6485.25|6447.25|10
1608222430000|2020-12-17 16:27:10|6484.93|6446.93|6482.17|6444.17|6484.97|6446.97|6482.17|6444.17|10
1608222440000|2020-12-17 16:27:20|6480.88|6442.88|6480.82|6442.82|6481.13|6443.13|6480.26|6442.26|9
1608222450000|2020-12-17 16:27:30|6480.86|6442.86|6486.65|6448.65|6486.65|6448.65|6480.86|6442.86|9
1608222460000|2020-12-17 16:27:40|6487.3|6449.3|6488.22|6450.22|6489.06|6451.06|6487.3|6449.3|10
1608222470000|2020-12-17 16:27:50|6488.37|6450.37|6482.44|6444.44|6488.37|6450.37|6482.35|6444.35|10
1608222480000|2020-12-17 16:28:00|6482.32|6444.32|6481.33|6443.33|6482.32|6444.32|6479.05|6441.05|10
1608222490000|2020-12-17 16:28:10|6481.42|6443.42|6487.16|6449.16|6487.16|6449.16|6481.42|6443.42|10
1608222500000|2020-12-17 16:28:20|6489.17|6451.17|6493.11|6455.11|6493.11|6455.11|6489.17|6451.17|10
1608222510000|2020-12-17 16:28:30|6493.5|6455.5|6490.39|6452.39|6493.56|6455.56|6490.39|6452.39|10
1608222520000|2020-12-17 16:28:40|6489.24|6451.24|6487.82|6449.82|6489.24|6451.24|6486.88|6448.88|10
1608222530000|2020-12-17 16:28:50|6486.42|6448.42|6488.18|6450.18|6488.18|6450.18|6485.69|6447.69|9
1608222540000|2020-12-17 16:29:00|6488|6450|6488.02|6450.02|6488.84|6450.84|6487.88|6449.88|10
1608222550000|2020-12-17 16:29:10|6487.72|6449.72|6486.02|6448.02|6487.72|6449.72|6486.02|6448.02|10
1608222560000|2020-12-17 16:29:20|6485.54|6447.54|6487.14|6449.14|6487.14|6449.14|6485.06|6447.06|10
1608222570000|2020-12-17 16:29:30|6487.12|6449.12|6492.21|6454.21|6492.21|6454.21|6487.12|6449.12|10
1608222580000|2020-12-17 16:29:40|6492.08|6454.08|6488.71|6450.71|6492.18|6454.18|6488.54|6450.54|9
1608222590000|2020-12-17 16:29:50|6488.38|6450.38|6484.96|6446.96|6488.38|6450.38|6484.48|6446.48|10
1608222600000|2020-12-17 16:30:00|6484.81|6446.81|6483.34|6445.34|6485.25|6447.25|6483.34|6445.34|10
1608222610000|2020-12-17 16:30:10|6482.67|6444.67|6478.56|6440.56|6482.77|6444.77|6478.56|6440.56|10
1608222620000|2020-12-17 16:30:20|6477.54|6439.54|6473.77|6435.77|6477.54|6439.54|6473.77|6435.77|9
1608222630000|2020-12-17 16:30:30|6472.74|6434.74|6469.65|6431.65|6472.74|6434.74|6469.65|6431.65|10
1608222640000|2020-12-17 16:30:40|6470.56|6432.56|6475.44|6437.44|6475.44|6437.44|6470.56|6432.56|10
1608222650000|2020-12-17 16:30:50|6476.34|6438.34|6477.15|6439.15|6478.19|6440.19|6476.3|6438.3|10
1608222660000|2020-12-17 16:31:00|6476.02|6438.02|6473.82|6435.82|6476.02|6438.02|6472.29|6434.29|10
1608222670000|2020-12-17 16:31:10|6473.9|6435.9|6478.97|6440.97|6478.97|6440.97|6473.75|6435.75|10
1608222680000|2020-12-17 16:31:20|6481.13|6443.13|6487.54|6449.54|6487.54|6449.54|6481.13|6443.13|10
1608222690000|2020-12-17 16:31:30|6489.33|6451.33|6494.76|6456.76|6495.05|6457.05|6489.33|6451.33|10
1608222700000|2020-12-17 16:31:40|6495.08|6457.08|6494.79|6456.79|6497.03|6459.03|6494.61|6456.61|10
1608222710000|2020-12-17 16:31:50|6494.67|6456.67|6491.73|6453.73|6494.67|6456.67|6491.73|6453.73|10
1608222720000|2020-12-17 16:32:00|6491.63|6453.63|6488.01|6450.01|6491.63|6453.63|6487.73|6449.73|10
1608222730000|2020-12-17 16:32:10|6486.91|6448.91|6485.35|6447.35|6487.04|6449.04|6484.98|6446.98|10
1608222740000|2020-12-17 16:32:20|6485.76|6447.76|6490.87|6452.87|6490.95|6452.95|6485.76|6447.76|10
1608222750000|2020-12-17 16:32:30|6491.51|6453.51|6491.29|6453.29|6491.97|6453.97|6491.29|6453.29|10
1608222760000|2020-12-17 16:32:40|6491.46|6453.46|6492.93|6454.93|6493.01|6455.01|6491.46|6453.46|9
1608222770000|2020-12-17 16:32:50|6492.68|6454.68|6495.07|6457.07|6495.13|6457.13|6492.51|6454.51|10
1608222780000|2020-12-17 16:33:00|6494.57|6456.57|6493.61|6455.61|6495.04|6457.04|6493.61|6455.61|10
1608222790000|2020-12-17 16:33:10|6493.77|6455.77|6496.16|6458.16|6496.16|6458.16|6493.77|6455.77|10
1608222800000|2020-12-17 16:33:20|6497.86|6459.86|6502.31|6464.31|6502.45|6464.45|6497.86|6459.86|10
1608222810000|2020-12-17 16:33:30|6502.46|6464.46|6501.23|6463.23|6502.91|6464.91|6501.09|6463.09|9
1608222820000|2020-12-17 16:33:40|6500.75|6462.75|6502.28|6464.28|6502.28|6464.28|6499.24|6461.24|10
1608222830000|2020-12-17 16:33:50|6502.59|6464.59|6504.53|6466.53|6505.55|6467.55|6502.26|6464.26|10
1608222840000|2020-12-17 16:34:00|6504.42|6466.42|6500.8|6462.8|6504.42|6466.42|6500.8|6462.8|10
1608222850000|2020-12-17 16:34:10|6500.16|6462.16|6497.07|6459.07|6500.2|6462.2|6497.07|6459.07|10
1608222860000|2020-12-17 16:34:20|6496.19|6458.19|6495.94|6457.94|6497.77|6459.77|6495.94|6457.94|10
1608222870000|2020-12-17 16:34:30|6495.54|6457.54|6500.54|6462.54|6500.54|6462.54|6495.54|6457.54|10
1608222880000|2020-12-17 16:34:40|6500.4|6462.4|6503.14|6465.14|6503.44|6465.44|6500.4|6462.4|10
1608222890000|2020-12-17 16:34:50|6503.65|6465.65|6504.83|6466.83|6505.18|6467.18|6503.44|6465.44|10
1608222900000|2020-12-17 16:35:00|6504.45|6466.45|6500.02|6462.02|6504.45|6466.45|6500.02|6462.02|10
1608222910000|2020-12-17 16:35:10|6499.85|6461.85|6500.55|6462.55|6501.06|6463.06|6499.83|6461.83|10
1608222920000|2020-12-17 16:35:20|6500.63|6462.63|6501.63|6463.63|6501.63|6463.63|6499.97|6461.97|10
1608222930000|2020-12-17 16:35:30|6501.89|6463.89|6502.61|6464.61|6502.61|6464.61|6501.79|6463.79|10
1608222940000|2020-12-17 16:35:40|6502.47|6464.47|6504.11|6466.11|6504.11|6466.11|6502.47|6464.47|10
1608222950000|2020-12-17 16:35:50|6504.14|6466.14|6505.45|6467.45|6506.74|6468.74|6504.14|6466.14|10
1608222960000|2020-12-17 16:36:00|6506.97|6468.97|6508.85|6470.85|6510.95|6472.95|6506.97|6468.97|10
1608222970000|2020-12-17 16:36:10|6508.67|6470.67|6505.47|6467.47|6508.67|6470.67|6505.47|6467.47|10
1608222980000|2020-12-17 16:36:20|6505.52|6467.52|6505.17|6467.17|6506.56|6468.56|6505.07|6467.07|10
1608222990000|2020-12-17 16:36:30|6505.14|6467.14|6503.82|6465.82|6505.14|6467.14|6503.82|6465.82|9
1608223000000|2020-12-17 16:36:40|6502.47|6464.47|6503.12|6465.12|6503.52|6465.52|6502.37|6464.37|10
1608223010000|2020-12-17 16:36:50|6503.02|6465.02|6502.38|6464.38|6503.45|6465.45|6502.38|6464.38|10
1608223020000|2020-12-17 16:37:00|6501.7|6463.7|6503.74|6465.74|6503.74|6465.74|6501.23|6463.23|10
1608223030000|2020-12-17 16:37:10|6505.75|6467.75|6506.91|6468.91|6506.91|6468.91|6505.15|6467.15|10
1608223040000|2020-12-17 16:37:20|6507.55|6469.55|6507.41|6469.41|6507.96|6469.96|6507.22|6469.22|10
1608223050000|2020-12-17 16:37:30|6507.25|6469.25|6505.85|6467.85|6507.66|6469.66|6505.24|6467.24|10
1608223060000|2020-12-17 16:37:40|6504.58|6466.58|6497.61|6459.61|6504.58|6466.58|6497.61|6459.61|10
1608223070000|2020-12-17 16:37:50|6497.77|6459.77|6500.36|6462.36|6500.36|6462.36|6496.68|6458.68|9
1608223080000|2020-12-17 16:38:00|6501.27|6463.27|6505.3|6467.3|6505.3|6467.3|6501.27|6463.27|10
1608223090000|2020-12-17 16:38:10|6506.29|6468.29|6511.74|6473.74|6511.82|6473.82|6506.29|6468.29|10
1608223100000|2020-12-17 16:38:20|6511.36|6473.36|6512.79|6474.79|6513.07|6475.07|6511.25|6473.25|10
1608223110000|2020-12-17 16:38:30|6513.11|6475.11|6513.56|6475.56|6513.56|6475.56|6512.82|6474.82|10
1608223120000|2020-12-17 16:38:40|6512.8|6474.8|6511.74|6473.74|6513.7|6475.7|6511.74|6473.74|10
1608223130000|2020-12-17 16:38:50|6511.94|6473.94|6513.96|6475.96|6513.96|6475.96|6511.94|6473.94|10
1608223140000|2020-12-17 16:39:00|6514.73|6476.73|6514.03|6476.03|6514.73|6476.73|6514.03|6476.03|10
1608223150000|2020-12-17 16:39:10|6513.91|6475.91|6513.68|6475.68|6514.49|6476.49|6513.67|6475.67|10
1608223160000|2020-12-17 16:39:20|6513.99|6475.99|6513.18|6475.18|6514.31|6476.31|6513.18|6475.18|10
1608223170000|2020-12-17 16:39:30|6512.78|6474.78|6510.64|6472.64|6512.78|6474.78|6510.64|6472.64|10
1608223180000|2020-12-17 16:39:40|6510.43|6472.43|6511.12|6473.12|6511.12|6473.12|6510.38|6472.38|10
1608223190000|2020-12-17 16:39:50|6511.78|6473.78|6514.97|6476.97|6514.97|6476.97|6511.77|6473.77|9
1608223200000|2020-12-17 16:40:00|6515.66|6477.66|6516.65|6478.65|6520.58|6482.58|6515.66|6477.66|10
1608223210000|2020-12-17 16:40:10|6515.25|6477.25|6511.06|6473.06|6515.25|6477.25|6510.07|6472.07|10
1608223220000|2020-12-17 16:40:20|6511.43|6473.43|6511.28|6473.28|6511.43|6473.43|6508.7|6470.7|10
1608223230000|2020-12-17 16:40:30|6511.66|6473.66|6513.32|6475.32|6513.57|6475.57|6511.66|6473.66|10
1608223240000|2020-12-17 16:40:40|6513|6475|6508.11|6470.11|6513|6475|6508.11|6470.11|10
1608223250000|2020-12-17 16:40:50|6508.49|6470.49|6504.17|6466.17|6508.49|6470.49|6504.17|6466.17|10
1608223260000|2020-12-17 16:41:00|6504.1|6466.1|6508.42|6470.42|6508.73|6470.73|6504.1|6466.1|10
1608223270000|2020-12-17 16:41:10|6509.05|6471.05|6518.14|6480.14|6518.14|6480.14|6509.05|6471.05|10
1608223280000|2020-12-17 16:41:20|6519.47|6481.47|6520.86|6482.86|6521.6|6483.6|6519.47|6481.47|10
1608223290000|2020-12-17 16:41:30|6521.06|6483.06|6520.25|6482.25|6521.29|6483.29|6520.25|6482.25|9
1608223300000|2020-12-17 16:41:40|6519.16|6481.16|6513.92|6475.92|6519.16|6481.16|6513.92|6475.92|10
1608223310000|2020-12-17 16:41:50|6513.94|6475.94|6515.05|6477.05|6515.05|6477.05|6513.85|6475.85|10
1608223320000|2020-12-17 16:42:00|6515.77|6477.77|6516.63|6478.63|6518.03|6480.03|6515.6|6477.6|10
1608223330000|2020-12-17 16:42:10|6515.45|6477.45|6515.36|6477.36|6515.45|6477.45|6513.66|6475.66|10
1608223340000|2020-12-17 16:42:20|6515.62|6477.62|6515.05|6477.05|6517.22|6479.22|6514.31|6476.31|10
1608223350000|2020-12-17 16:42:30|6514.25|6476.25|6521.28|6483.28|6521.28|6483.28|6513.75|6475.75|10
1608223360000|2020-12-17 16:42:40|6522.25|6484.25|6522.57|6484.57|6523.54|6485.54|6521.91|6483.91|10
1608223370000|2020-12-17 16:42:50|6522.44|6484.44|6522.24|6484.24|6522.44|6484.44|6520.95|6482.95|10
1608223380000|2020-12-17 16:43:00|6522.09|6484.09|6525.25|6487.25|6525.25|6487.25|6522.09|6484.09|10
1608223390000|2020-12-17 16:43:10|6526.5|6488.5|6519.6|6481.6|6526.5|6488.5|6519.6|6481.6|10
1608223400000|2020-12-17 16:43:20|6518.45|6480.45|6517.82|6479.82|6518.45|6480.45|6517.63|6479.63|10
1608223410000|2020-12-17 16:43:30|6518.18|6480.18|6521.05|6483.05|6521.05|6483.05|6517.64|6479.64|10
1608223420000|2020-12-17 16:43:40|6520.79|6482.79|6523.45|6485.45|6523.45|6485.45|6520.79|6482.79|10
1608223430000|2020-12-17 16:43:50|6523.49|6485.49|6528.89|6490.89|6529.07|6491.07|6523.49|6485.49|10
1608223440000|2020-12-17 16:44:00|6529.97|6491.97|6529.74|6491.74|6531.17|6493.17|6529.46|6491.46|10
1608223450000|2020-12-17 16:44:10|6529.65|6491.65|6528.71|6490.71|6530.32|6492.32|6528.44|6490.44|10
1608223460000|2020-12-17 16:44:20|6528.53|6490.53|6525.37|6487.37|6528.53|6490.53|6525.37|6487.37|9
1608223470000|2020-12-17 16:44:30|6524.41|6486.41|6523.13|6485.13|6524.41|6486.41|6522.78|6484.78|10
1608223480000|2020-12-17 16:44:40|6523.59|6485.59|6524.59|6486.59|6526.27|6488.27|6523.59|6485.59|10
1608223490000|2020-12-17 16:44:50|6524.65|6486.65|6525.8|6487.8|6526.27|6488.27|6524.65|6486.65|10
1608223500000|2020-12-17 16:45:00|6523.96|6485.96|6519.24|6481.24|6523.96|6485.96|6519.24|6481.24|10
1608223510000|2020-12-17 16:45:10|6516.59|6478.59|6518.6|6480.6|6518.6|6480.6|6514.58|6476.58|10
1608223520000|2020-12-17 16:45:20|6519.01|6481.01|6519.96|6481.96|6519.96|6481.96|6518.93|6480.93|10
1608223530000|2020-12-17 16:45:30|6520|6482|6524.83|6486.83|6524.83|6486.83|6519.94|6481.94|10
1608223540000|2020-12-17 16:45:40|6525.58|6487.58|6521.69|6483.69|6526.68|6488.68|6521.49|6483.49|10
1608223550000|2020-12-17 16:45:50|6519.94|6481.94|6517.68|6479.68|6519.94|6481.94|6517.33|6479.33|10
1608223560000|2020-12-17 16:46:00|6516.71|6478.71|6517.24|6479.24|6517.33|6479.33|6515.46|6477.46|10
1608223570000|2020-12-17 16:46:10|6516.9|6478.9|6522.58|6484.58|6522.58|6484.58|6516.9|6478.9|10
1608223580000|2020-12-17 16:46:20|6522.17|6484.17|6522.48|6484.48|6523.64|6485.64|6522.17|6484.17|10
1608223590000|2020-12-17 16:46:30|6522.34|6484.34|6518.36|6480.36|6522.42|6484.42|6518.36|6480.36|10
1608223600000|2020-12-17 16:46:40|6517.14|6479.14|6518.64|6480.64|6519|6481|6517.14|6479.14|10
1608223610000|2020-12-17 16:46:50|6518.21|6480.21|6515.76|6477.76|6518.21|6480.21|6514.25|6476.25|10
1608223620000|2020-12-17 16:47:00|6515.83|6477.83|6521.93|6483.93|6522.01|6484.01|6515.83|6477.83|10
1608223630000|2020-12-17 16:47:10|6521.44|6483.44|6520.35|6482.35|6522.26|6484.26|6519.56|6481.56|10
1608223640000|2020-12-17 16:47:20|6519.49|6481.49|6515.16|6477.16|6519.49|6481.49|6515.16|6477.16|10
1608223650000|2020-12-17 16:47:30|6515.37|6477.37|6511.18|6473.18|6515.4|6477.4|6509.71|6471.71|10
1608223660000|2020-12-17 16:47:40|6511.71|6473.71|6510.22|6472.22|6512.21|6474.21|6509.82|6471.82|10
1608223670000|2020-12-17 16:47:50|6509.54|6471.54|6504.45|6466.45|6509.54|6471.54|6504.45|6466.45|10
1608223680000|2020-12-17 16:48:00|6503.53|6465.53|6501.38|6463.38|6503.53|6465.53|6500.83|6462.83|10
1608223690000|2020-12-17 16:48:10|6502.97|6464.97|6498.8|6460.8|6502.97|6464.97|6498.8|6460.8|10
1608223700000|2020-12-17 16:48:20|6497.33|6459.33|6490.98|6452.98|6497.33|6459.33|6490.98|6452.98|10
1608223710000|2020-12-17 16:48:30|6489.99|6451.99|6486.89|6448.89|6490.27|6452.27|6486.89|6448.89|10
1608223720000|2020-12-17 16:48:40|6486.71|6448.71|6484.49|6446.49|6486.71|6448.71|6484.49|6446.49|10
1608223730000|2020-12-17 16:48:50|6484.13|6446.13|6482.16|6444.16|6484.13|6446.13|6482.13|6444.13|10
1608223740000|2020-12-17 16:49:00|6482.11|6444.11|6480.37|6442.37|6482.11|6444.11|6480.37|6442.37|10
1608223750000|2020-12-17 16:49:10|6480.33|6442.33|6476.49|6438.49|6480.33|6442.33|6476.49|6438.49|10
1608223760000|2020-12-17 16:49:20|6476.38|6438.38|6470.39|6432.39|6476.41|6438.41|6470.39|6432.39|10
1608223770000|2020-12-17 16:49:30|6469.94|6431.94|6462.51|6424.51|6469.94|6431.94|6462.51|6424.51|10
1608223780000|2020-12-17 16:49:40|6460.2|6422.2|6460.08|6422.08|6460.2|6422.2|6457.04|6419.04|10
1608223790000|2020-12-17 16:49:50|6460.95|6422.95|6464.36|6426.36|6464.36|6426.36|6460.94|6422.94|10
1608223800000|2020-12-17 16:50:00|6465.29|6427.29|6471.07|6433.07|6471.07|6433.07|6464.52|6426.52|10
1608223810000|2020-12-17 16:50:10|6471.41|6433.41|6463.09|6425.09|6472.16|6434.16|6461.48|6423.48|10
1608223820000|2020-12-17 16:50:20|6462.58|6424.58|6458.18|6420.18|6463.21|6425.21|6458.18|6420.18|10
1608223830000|2020-12-17 16:50:30|6460.09|6422.09|6466.54|6428.54|6466.54|6428.54|6459.26|6421.26|10
1608223840000|2020-12-17 16:50:40|6467.88|6429.88|6472.67|6434.67|6472.67|6434.67|6467.88|6429.88|10
1608223850000|2020-12-17 16:50:50|6473.12|6435.12|6476.31|6438.31|6476.46|6438.46|6473.12|6435.12|9
1608223860000|2020-12-17 16:51:00|6476.72|6438.72|6478.89|6440.89|6478.92|6440.92|6476.72|6438.72|10
1608223870000|2020-12-17 16:51:10|6479.68|6441.68|6483.75|6445.75|6483.75|6445.75|6479.68|6441.68|10
1608223880000|2020-12-17 16:51:20|6483.07|6445.07|6486.88|6448.88|6486.88|6448.88|6483.07|6445.07|10
1608223890000|2020-12-17 16:51:30|6487.11|6449.11|6484.74|6446.74|6487.31|6449.31|6484.74|6446.74|10
1608223900000|2020-12-17 16:51:40|6484.6|6446.6|6484.65|6446.65|6484.74|6446.74|6483.63|6445.63|10
1608223910000|2020-12-17 16:51:50|6484.52|6446.52|6479.48|6441.48|6484.52|6446.52|6479.38|6441.38|10
1608223920000|2020-12-17 16:52:00|6480.46|6442.46|6482.95|6444.95|6482.95|6444.95|6478.97|6440.97|10
1608223930000|2020-12-17 16:52:10|6483.04|6445.04|6480.74|6442.74|6483.04|6445.04|6480.14|6442.14|9
1608223940000|2020-12-17 16:52:20|6480.96|6442.96|6479.1|6441.1|6480.96|6442.96|6478.7|6440.7|9
1608223950000|2020-12-17 16:52:30|6479.17|6441.17|6479.87|6441.87|6480.24|6442.24|6479.17|6441.17|10
1608223960000|2020-12-17 16:52:40|6479.51|6441.51|6476|6438|6479.51|6441.51|6475.15|6437.15|10
1608223970000|2020-12-17 16:52:50|6475.91|6437.91|6475.26|6437.26|6477.1|6439.1|6475.26|6437.26|10
1608223980000|2020-12-17 16:53:00|6475.47|6437.47|6476.48|6438.48|6476.83|6438.83|6475.11|6437.11|10
1608223990000|2020-12-17 16:53:10|6476.54|6438.54|6474.58|6436.58|6477.01|6439.01|6474.58|6436.58|9
1608224000000|2020-12-17 16:53:20|6474.4|6436.4|6475.89|6437.89|6475.89|6437.89|6473.15|6435.15|10
1608224010000|2020-12-17 16:53:30|6476.27|6438.27|6476.36|6438.36|6477.34|6439.34|6476.09|6438.09|10
1608224020000|2020-12-17 16:53:40|6475.19|6437.19|6470.85|6432.85|6475.19|6437.19|6470.85|6432.85|8
1608224030000|2020-12-17 16:53:50|6470.4|6432.4|6468.63|6430.63|6470.4|6432.4|6468.63|6430.63|10
1608224040000|2020-12-17 16:54:00|6468.32|6430.32|6468.81|6430.81|6468.81|6430.81|6466.35|6428.35|10
1608224050000|2020-12-17 16:54:10|6469.07|6431.07|6471.39|6433.39|6471.39|6433.39|6469.07|6431.07|10
1608224060000|2020-12-17 16:54:20|6471.7|6433.7|6472.06|6434.06|6472.24|6434.24|6471.54|6433.54|10
1608224070000|2020-12-17 16:54:30|6472.08|6434.08|6469.87|6431.87|6472.3|6434.3|6469.87|6431.87|10
1608224080000|2020-12-17 16:54:40|6470.09|6432.09|6472.09|6434.09|6472.1|6434.1|6470.09|6432.09|10
1608224090000|2020-12-17 16:54:50|6471.64|6433.64|6473.91|6435.91|6473.91|6435.91|6471.51|6433.51|10
1608224100000|2020-12-17 16:55:00|6473.16|6435.16|6467.15|6429.15|6473.16|6435.16|6467.15|6429.15|10
1608224110000|2020-12-17 16:55:10|6466.54|6428.54|6462.81|6424.81|6466.54|6428.54|6462.34|6424.34|10
1608224120000|2020-12-17 16:55:20|6462.85|6424.85|6466.04|6428.04|6466.51|6428.51|6462.85|6424.85|10
1608224130000|2020-12-17 16:55:30|6466.15|6428.15|6464.56|6426.56|6466.15|6428.15|6464.21|6426.21|10
1608224140000|2020-12-17 16:55:40|6464.75|6426.75|6466.35|6428.35|6466.35|6428.35|6464.75|6426.75|10
1608224150000|2020-12-17 16:55:50|6466.76|6428.76|6464.37|6426.37|6466.76|6428.76|6464.23|6426.23|10
1608224160000|2020-12-17 16:56:00|6464.58|6426.58|6464.14|6426.14|6465.01|6427.01|6464.14|6426.14|10
1608224170000|2020-12-17 16:56:10|6462.71|6424.71|6461.39|6423.39|6462.71|6424.71|6459.9|6421.9|10
1608224180000|2020-12-17 16:56:20|6461.6|6423.6|6461.63|6423.63|6462.02|6424.02|6460.68|6422.68|10
1608224190000|2020-12-17 16:56:30|6461.35|6423.35|6465.94|6427.94|6466.12|6428.12|6461.35|6423.35|10
1608224200000|2020-12-17 16:56:40|6465.87|6427.87|6467.59|6429.59|6468.65|6430.65|6465.87|6427.87|10
1608224210000|2020-12-17 16:56:50|6467.3|6429.3|6464.91|6426.91|6467.3|6429.3|6464.91|6426.91|8
1608224220000|2020-12-17 16:57:00|6465.73|6427.73|6467.77|6429.77|6467.77|6429.77|6465.73|6427.73|10
1608224230000|2020-12-17 16:57:10|6467.78|6429.78|6468.98|6430.98|6470.16|6432.16|6467.78|6429.78|10
1608224240000|2020-12-17 16:57:20|6469.05|6431.05|6470.34|6432.34|6470.34|6432.34|6468.42|6430.42|10
1608224250000|2020-12-17 16:57:30|6470.86|6432.86|6471.54|6433.54|6471.64|6433.64|6470.85|6432.85|10
1608224260000|2020-12-17 16:57:40|6472.31|6434.31|6470.43|6432.43|6472.31|6434.31|6470.43|6432.43|10
1608224270000|2020-12-17 16:57:50|6470.6|6432.6|6466.74|6428.74|6470.6|6432.6|6466.74|6428.74|10
1608224280000|2020-12-17 16:58:00|6466.97|6428.97|6470.29|6432.29|6470.29|6432.29|6466.97|6428.97|10
1608224290000|2020-12-17 16:58:10|6470.07|6432.07|6470.78|6432.78|6470.78|6432.78|6470.07|6432.07|10
1608224300000|2020-12-17 16:58:20|6470.89|6432.89|6471.21|6433.21|6471.35|6433.35|6470.76|6432.76|10
1608224310000|2020-12-17 16:58:30|6471.2|6433.2|6472.19|6434.19|6472.19|6434.19|6470.59|6432.59|10
1608224320000|2020-12-17 16:58:40|6472.35|6434.35|6472.97|6434.97|6473.52|6435.52|6472.16|6434.16|10
1608224330000|2020-12-17 16:58:50|6473.24|6435.24|6476.82|6438.82|6476.82|6438.82|6473.08|6435.08|10
1608224340000|2020-12-17 16:59:00|6476.96|6438.96|6479.98|6441.98|6480.35|6442.35|6476.96|6438.96|9
1608224350000|2020-12-17 16:59:10|6480.06|6442.06|6483.27|6445.27|6483.27|6445.27|6480.06|6442.06|9
1608224360000|2020-12-17 16:59:20|6483.41|6445.41|6484.47|6446.47|6484.47|6446.47|6483.41|6445.41|10
1608224370000|2020-12-17 16:59:30|6484.62|6446.62|6488.78|6450.78|6488.78|6450.78|6484.62|6446.62|10
1608224380000|2020-12-17 16:59:40|6488.46|6450.46|6483.55|6445.55|6488.46|6450.46|6483.55|6445.55|10
1608224390000|2020-12-17 16:59:50|6482.79|6444.79|6482.86|6444.86|6482.97|6444.97|6482.2|6444.2|10
1608224400000|2020-12-17 17:00:00|6482.52|6444.52|6484.26|6446.26|6484.26|6446.26|6482.28|6444.28|10
1608224410000|2020-12-17 17:00:10|6484.51|6446.51|6483.23|6445.23|6485.53|6447.53|6483.23|6445.23|10
1608224420000|2020-12-17 17:00:20|6483|6445|6477.81|6439.81|6483|6445|6477.54|6439.54|10
1608224430000|2020-12-17 17:00:30|6478.31|6440.31|6476.42|6438.42|6478.31|6440.31|6475.93|6437.93|10
1608224440000|2020-12-17 17:00:40|6476.19|6438.19|6474.28|6436.28|6476.27|6438.27|6474.28|6436.28|10
1608224450000|2020-12-17 17:00:50|6474.24|6436.24|6471.48|6433.48|6474.65|6436.65|6471.48|6433.48|10
1608224460000|2020-12-17 17:01:00|6471.44|6433.44|6467.43|6429.43|6471.44|6433.44|6467.43|6429.43|10
1608224470000|2020-12-17 17:01:10|6467.22|6429.22|6470.77|6432.77|6470.77|6432.77|6467.22|6429.22|10
1608224480000|2020-12-17 17:01:20|6471.45|6433.45|6471.6|6433.6|6472.65|6434.65|6471|6433|10
1608224490000|2020-12-17 17:01:30|6471.65|6433.65|6471.06|6433.06|6471.65|6433.65|6470.49|6432.49|10
1608224500000|2020-12-17 17:01:40|6470.81|6432.81|6468.41|6430.41|6471.21|6433.21|6468.41|6430.41|10
1608224510000|2020-12-17 17:01:50|6467.89|6429.89|6466.57|6428.57|6467.92|6429.92|6466.46|6428.46|10
1608224520000|2020-12-17 17:02:00|6465.91|6427.91|6460.66|6422.66|6465.91|6427.91|6460.66|6422.66|10
1608224530000|2020-12-17 17:02:10|6460.37|6422.37|6457.04|6419.04|6460.37|6422.37|6457.04|6419.04|10
1608224540000|2020-12-17 17:02:20|6457.07|6419.07|6456.58|6418.58|6457.14|6419.14|6455.72|6417.72|10
1608224550000|2020-12-17 17:02:30|6456.4|6418.4|6458.07|6420.07|6458.09|6420.09|6455.89|6417.89|10
1608224560000|2020-12-17 17:02:40|6457.6|6419.6|6460.1|6422.1|6460.1|6422.1|6457.6|6419.6|10
1608224570000|2020-12-17 17:02:50|6460.05|6422.05|6462.04|6424.04|6462.05|6424.05|6460.05|6422.05|10
1608224580000|2020-12-17 17:03:00|6462.45|6424.45|6468|6430|6468.01|6430.01|6462.45|6424.45|10
1608224590000|2020-12-17 17:03:10|6468.06|6430.06|6467.73|6429.73|6468.69|6430.69|6467.73|6429.73|10
1608224600000|2020-12-17 17:03:20|6467.77|6429.77|6466.37|6428.37|6467.77|6429.77|6465.72|6427.72|10
1608224610000|2020-12-17 17:03:30|6466.45|6428.45|6465.92|6427.92|6466.71|6428.71|6465.44|6427.44|10
1608224620000|2020-12-17 17:03:40|6465.9|6427.9|6463.74|6425.74|6465.9|6427.9|6463.44|6425.44|10
1608224630000|2020-12-17 17:03:50|6463.57|6425.57|6460.91|6422.91|6463.57|6425.57|6460.81|6422.81|10
1608224640000|2020-12-17 17:04:00|6460.98|6422.98|6461.73|6423.73|6461.73|6423.73|6460.47|6422.47|10
1608224650000|2020-12-17 17:04:10|6461.32|6423.32|6455.64|6417.64|6461.32|6423.32|6455.64|6417.64|10
1608224660000|2020-12-17 17:04:20|6454.32|6416.32|6451.26|6413.26|6454.32|6416.32|6451.14|6413.14|9
1608224670000|2020-12-17 17:04:30|6450.84|6412.84|6454|6416|6454|6416|6450.84|6412.84|10
1608224680000|2020-12-17 17:04:40|6455.08|6417.08|6457.86|6419.86|6457.86|6419.86|6455.08|6417.08|10
1608224690000|2020-12-17 17:04:50|6458.05|6420.05|6459.39|6421.39|6459.39|6421.39|6458.05|6420.05|10
1608224700000|2020-12-17 17:05:00|6459.6|6421.6|6461.53|6423.53|6461.53|6423.53|6459.27|6421.27|10
1608224710000|2020-12-17 17:05:10|6460.62|6422.62|6461.47|6423.47|6461.47|6423.47|6460.45|6422.45|10
1608224720000|2020-12-17 17:05:20|6461.09|6423.09|6463.36|6425.36|6463.36|6425.36|6460.73|6422.73|10
1608224730000|2020-12-17 17:05:30|6463.13|6425.13|6466.92|6428.92|6467.39|6429.39|6463.13|6425.13|10
1608224740000|2020-12-17 17:05:40|6466.43|6428.43|6466.06|6428.06|6466.5|6428.5|6465.76|6427.76|9
1608224750000|2020-12-17 17:05:50|6465.98|6427.98|6465.19|6427.19|6465.98|6427.98|6464.94|6426.94|10
1608224760000|2020-12-17 17:06:00|6465.09|6427.09|6464.37|6426.37|6465.09|6427.09|6464.34|6426.34|10
1608224770000|2020-12-17 17:06:10|6464.4|6426.4|6463.84|6425.84|6464.81|6426.81|6463.84|6425.84|10
1608224780000|2020-12-17 17:06:20|6463.55|6425.55|6459.73|6421.73|6463.55|6425.55|6459.7|6421.7|10
1608224790000|2020-12-17 17:06:30|6459.18|6421.18|6463.17|6425.17|6463.17|6425.17|6459.18|6421.18|10
1608224800000|2020-12-17 17:06:40|6463.14|6425.14|6466.2|6428.2|6466.2|6428.2|6463.14|6425.14|10
1608224810000|2020-12-17 17:06:50|6466.59|6428.59|6471.32|6433.32|6471.45|6433.45|6466.59|6428.59|10
1608224820000|2020-12-17 17:07:00|6471.3|6433.3|6470.91|6432.91|6471.3|6433.3|6470.17|6432.17|10
1608224830000|2020-12-17 17:07:10|6470.94|6432.94|6472.36|6434.36|6472.48|6434.48|6470.75|6432.75|10
1608224840000|2020-12-17 17:07:20|6472.1|6434.1|6467.14|6429.14|6472.1|6434.1|6467.14|6429.14|10
1608224850000|2020-12-17 17:07:30|6467.08|6429.08|6461.98|6423.98|6467.08|6429.08|6461.98|6423.98|10
1608224860000|2020-12-17 17:07:40|6461.84|6423.84|6464.74|6426.74|6464.76|6426.76|6461.84|6423.84|10
1608224870000|2020-12-17 17:07:50|6464.88|6426.88|6464.54|6426.54|6464.88|6426.88|6464.02|6426.02|10
1608224880000|2020-12-17 17:08:00|6466.01|6428.01|6468.51|6430.51|6468.75|6430.75|6466.01|6428.01|10
1608224890000|2020-12-17 17:08:10|6467.88|6429.88|6466.22|6428.22|6467.88|6429.88|6466.05|6428.05|10
1608224900000|2020-12-17 17:08:20|6466.29|6428.29|6463.54|6425.54|6466.29|6428.29|6463.5|6425.5|10
1608224910000|2020-12-17 17:08:30|6463.69|6425.69|6464.18|6426.18|6465.02|6427.02|6463.6|6425.6|10
1608224920000|2020-12-17 17:08:40|6464.42|6426.42|6465.8|6427.8|6465.94|6427.94|6464.42|6426.42|10
1608224930000|2020-12-17 17:08:50|6467.33|6429.33|6472.23|6434.23|6472.23|6434.23|6467.33|6429.33|10
1608224940000|2020-12-17 17:09:00|6472.76|6434.76|6471.69|6433.69|6472.94|6434.94|6471.69|6433.69|10
1608224950000|2020-12-17 17:09:10|6471.13|6433.13|6467.82|6429.82|6471.13|6433.13|6467.82|6429.82|10
1608224960000|2020-12-17 17:09:20|6467.23|6429.23|6471.77|6433.77|6471.77|6433.77|6467.22|6429.22|10
1608224970000|2020-12-17 17:09:30|6471.94|6433.94|6472.43|6434.43|6473.1|6435.1|6471.94|6433.94|10
1608224980000|2020-12-17 17:09:40|6472.88|6434.88|6472.12|6434.12|6473.46|6435.46|6472.12|6434.12|10
1608224990000|2020-12-17 17:09:50|6472.21|6434.21|6471.64|6433.64|6472.21|6434.21|6469.84|6431.84|10
1608225000000|2020-12-17 17:10:00|6471.8|6433.8|6473.38|6435.38|6473.83|6435.83|6471.8|6433.8|9
1608225010000|2020-12-17 17:10:10|6473.16|6435.16|6471.11|6433.11|6473.16|6435.16|6470.99|6432.99|10
1608225020000|2020-12-17 17:10:20|6471.3|6433.3|6469.7|6431.7|6471.3|6433.3|6469.49|6431.49|10
1608225030000|2020-12-17 17:10:30|6469.67|6431.67|6471.08|6433.08|6471.08|6433.08|6469.67|6431.67|10
1608225040000|2020-12-17 17:10:40|6471.4|6433.4|6473.26|6435.26|6473.54|6435.54|6471.29|6433.29|10
1608225050000|2020-12-17 17:10:50|6473.16|6435.16|6474.88|6436.88|6474.88|6436.88|6473.16|6435.16|10
1608225060000|2020-12-17 17:11:00|6475.39|6437.39|6474.79|6436.79|6475.69|6437.69|6474.79|6436.79|10
1608225070000|2020-12-17 17:11:10|6474.83|6436.83|6474.21|6436.21|6474.83|6436.83|6474.12|6436.12|10
1608225080000|2020-12-17 17:11:20|6473.97|6435.97|6472.13|6434.13|6473.97|6435.97|6472.13|6434.13|10
1608225090000|2020-12-17 17:11:30|6471.92|6433.92|6472.67|6434.67|6472.67|6434.67|6471.54|6433.54|10
1608225100000|2020-12-17 17:11:40|6472.9|6434.9|6471.67|6433.67|6472.9|6434.9|6471.67|6433.67|10
1608225110000|2020-12-17 17:11:50|6471.54|6433.54|6470.37|6432.37|6471.54|6433.54|6470.37|6432.37|10
1608225120000|2020-12-17 17:12:00|6470.58|6432.58|6470.17|6432.17|6470.86|6432.86|6470.17|6432.17|10
1608225130000|2020-12-17 17:12:10|6470.21|6432.21|6467.39|6429.39|6470.21|6432.21|6467.39|6429.39|10
1608225140000|2020-12-17 17:12:20|6467.41|6429.41|6463.98|6425.98|6467.41|6429.41|6463.98|6425.98|10
1608225150000|2020-12-17 17:12:30|6462.62|6424.62|6461.86|6423.86|6462.62|6424.62|6460.61|6422.61|10
1608225160000|2020-12-17 17:12:40|6461.26|6423.26|6459.68|6421.68|6461.26|6423.26|6459.68|6421.68|10
1608225170000|2020-12-17 17:12:50|6459.6|6421.6|6456.11|6418.11|6459.6|6421.6|6456.11|6418.11|10
1608225180000|2020-12-17 17:13:00|6455.32|6417.32|6454.2|6416.2|6455.48|6417.48|6453.83|6415.83|10
1608225190000|2020-12-17 17:13:10|6453.78|6415.78|6456.38|6418.38|6456.38|6418.38|6453.15|6415.15|10
1608225200000|2020-12-17 17:13:20|6456.44|6418.44|6459.56|6421.56|6459.56|6421.56|6456.44|6418.44|10
1608225210000|2020-12-17 17:13:30|6460.13|6422.13|6460.77|6422.77|6461.83|6423.83|6460.13|6422.13|10
1608225220000|2020-12-17 17:13:40|6460.37|6422.37|6454.55|6416.55|6460.37|6422.37|6454.55|6416.55|10
1608225230000|2020-12-17 17:13:50|6452.85|6414.85|6452.62|6414.62|6452.85|6414.85|6451.44|6413.44|10
1608225240000|2020-12-17 17:14:00|6453.4|6415.4|6453.36|6415.36|6455.24|6417.24|6453.36|6415.36|10
1608225250000|2020-12-17 17:14:10|6453.43|6415.43|6451.06|6413.06|6453.43|6415.43|6450.08|6412.08|10
1608225260000|2020-12-17 17:14:20|6451.18|6413.18|6456.82|6418.82|6456.82|6418.82|6451.09|6413.09|10
1608225270000|2020-12-17 17:14:30|6456.99|6418.99|6458.08|6420.08|6458.11|6420.11|6456.97|6418.97|10
1608225280000|2020-12-17 17:14:40|6458.18|6420.18|6457.59|6419.59|6458.6|6420.6|6457.59|6419.59|10
1608225290000|2020-12-17 17:14:50|6457.61|6419.61|6458.33|6420.33|6459.08|6421.08|6457.61|6419.61|10
1608225300000|2020-12-17 17:15:00|6458.47|6420.47|6460.1|6422.1|6460.1|6422.1|6458.47|6420.47|10
1608225310000|2020-12-17 17:15:10|6459.96|6421.96|6460.27|6422.27|6460.27|6422.27|6459.68|6421.68|10
1608225320000|2020-12-17 17:15:20|6460.15|6422.15|6461.08|6423.08|6462.24|6424.24|6460.15|6422.15|10
1608225330000|2020-12-17 17:15:30|6461.26|6423.26|6462.04|6424.04|6462.07|6424.07|6460.96|6422.96|10
1608225340000|2020-12-17 17:15:40|6462.4|6424.4|6462.23|6424.23|6462.91|6424.91|6462.23|6424.23|10
1608225350000|2020-12-17 17:15:50|6462.34|6424.34|6462.61|6424.61|6462.67|6424.67|6462.23|6424.23|10
1608225360000|2020-12-17 17:16:00|6462.8|6424.8|6460.98|6422.98|6463.31|6425.31|6460.81|6422.81|10
1608225370000|2020-12-17 17:16:10|6460.53|6422.53|6460.04|6422.04|6460.53|6422.53|6459.74|6421.74|10
1608225380000|2020-12-17 17:16:20|6460.09|6422.09|6461.48|6423.48|6461.48|6423.48|6459.9|6421.9|10
1608225390000|2020-12-17 17:16:30|6462.06|6424.06|6465.31|6427.31|6465.31|6427.31|6462.06|6424.06|10
1608225400000|2020-12-17 17:16:40|6465.29|6427.29|6466.48|6428.48|6466.48|6428.48|6465.29|6427.29|10
1608225410000|2020-12-17 17:16:50|6466.37|6428.37|6468.04|6430.04|6468.08|6430.08|6466.37|6428.37|10
1608225420000|2020-12-17 17:17:00|6467.76|6429.76|6467.82|6429.82|6467.95|6429.95|6467.38|6429.38|10
1608225430000|2020-12-17 17:17:10|6467.81|6429.81|6466.52|6428.52|6467.95|6429.95|6466.52|6428.52|9
1608225440000|2020-12-17 17:17:20|6466.8|6428.8|6467.72|6429.72|6467.75|6429.75|6465.79|6427.79|10
1608225450000|2020-12-17 17:17:30|6467.82|6429.82|6468.66|6430.66|6469.19|6431.19|6467.82|6429.82|10
1608225460000|2020-12-17 17:17:40|6468.18|6430.18|6467.55|6429.55|6468.18|6430.18|6467.38|6429.38|10
1608225470000|2020-12-17 17:17:50|6467.59|6429.59|6465.59|6427.59|6467.59|6429.59|6465.59|6427.59|9
1608225480000|2020-12-17 17:18:00|6465.02|6427.02|6461.29|6423.29|6465.02|6427.02|6461.29|6423.29|10
1608225490000|2020-12-17 17:18:10|6460.95|6422.95|6459.9|6421.9|6461.65|6423.65|6459.74|6421.74|10
1608225500000|2020-12-17 17:18:20|6459.79|6421.79|6460.61|6422.61|6460.61|6422.61|6458.99|6420.99|10
1608225510000|2020-12-17 17:18:30|6460.67|6422.67|6459.89|6421.89|6461.87|6423.87|6459.89|6421.89|10
1608225520000|2020-12-17 17:18:40|6459.64|6421.64|6458.3|6420.3|6459.64|6421.64|6457.9|6419.9|10
1608225530000|2020-12-17 17:18:50|6457.99|6419.99|6457.68|6419.68|6457.99|6419.99|6457.08|6419.08|10
1608225540000|2020-12-17 17:19:00|6458.12|6420.12|6458.71|6420.71|6458.9|6420.9|6457.95|6419.95|10
1608225550000|2020-12-17 17:19:10|6459.32|6421.32|6458.9|6420.9|6459.78|6421.78|6458.9|6420.9|10
1608225560000|2020-12-17 17:19:20|6458.87|6420.87|6456.46|6418.46|6458.87|6420.87|6456.46|6418.46|10
1608225570000|2020-12-17 17:19:30|6456.45|6418.45|6454.28|6416.28|6456.47|6418.47|6454.24|6416.24|10
1608225580000|2020-12-17 17:19:40|6454.16|6416.16|6451.41|6413.41|6454.36|6416.36|6451.41|6413.41|9
1608225590000|2020-12-17 17:19:50|6451.6|6413.6|6451.5|6413.5|6451.68|6413.68|6450.9|6412.9|10
1608225600000|2020-12-17 17:20:00|6451.55|6413.55|6450.58|6412.58|6452.78|6414.78|6450.58|6412.58|10
1608225610000|2020-12-17 17:20:10|6450.28|6412.28|6447.88|6409.88|6450.29|6412.29|6447.88|6409.88|10
1608225620000|2020-12-17 17:20:20|6447.09|6409.09|6444.65|6406.65|6447.09|6409.09|6444.53|6406.53|10
1608225630000|2020-12-17 17:20:30|6444.52|6406.52|6445.3|6407.3|6445.3|6407.3|6444.36|6406.36|10
1608225640000|2020-12-17 17:20:40|6445.44|6407.44|6444.79|6406.79|6445.44|6407.44|6444.61|6406.61|10
1608225650000|2020-12-17 17:20:50|6445.05|6407.05|6441.2|6403.2|6445.05|6407.05|6441.2|6403.2|10
1608225660000|2020-12-17 17:21:00|6440.38|6402.38|6441.39|6403.39|6441.39|6403.39|6439.73|6401.73|10
1608225670000|2020-12-17 17:21:10|6441|6403|6440.4|6402.4|6441.99|6403.99|6440.4|6402.4|10
1608225680000|2020-12-17 17:21:20|6440.07|6402.07|6437.89|6399.89|6440.07|6402.07|6437.39|6399.39|10
1608225690000|2020-12-17 17:21:30|6437.75|6399.75|6437.25|6399.25|6437.75|6399.75|6436.91|6398.91|10
1608225700000|2020-12-17 17:21:40|6437.34|6399.34|6437.86|6399.86|6438.05|6400.05|6437.34|6399.34|10
1608225710000|2020-12-17 17:21:50|6438.29|6400.29|6438.04|6400.04|6438.64|6400.64|6438.04|6400.04|9
1608225720000|2020-12-17 17:22:00|6438.16|6400.16|6437.57|6399.57|6438.16|6400.16|6437.57|6399.57|10
1608225730000|2020-12-17 17:22:10|6437.44|6399.44|6434.26|6396.26|6437.95|6399.95|6434.26|6396.26|10
1608225740000|2020-12-17 17:22:20|6434.22|6396.22|6431.97|6393.97|6434.22|6396.22|6431.74|6393.74|10
1608225750000|2020-12-17 17:22:30|6431.87|6393.87|6428.67|6390.67|6432.07|6394.07|6428.67|6390.67|10
1608225760000|2020-12-17 17:22:40|6428.19|6390.19|6425.7|6387.7|6428.19|6390.19|6425.63|6387.63|10
1608225770000|2020-12-17 17:22:50|6425.37|6387.37|6423.16|6385.16|6425.37|6387.37|6423.16|6385.16|10
1608225780000|2020-12-17 17:23:00|6423.27|6385.27|6423.83|6385.83|6424.8|6386.8|6423.27|6385.27|10
1608225790000|2020-12-17 17:23:10|6424.08|6386.08|6426.32|6388.32|6426.32|6388.32|6424.08|6386.08|10
1608225800000|2020-12-17 17:23:20|6426.73|6388.73|6424.89|6386.89|6426.73|6388.73|6424.83|6386.83|9
1608225810000|2020-12-17 17:23:30|6423.99|6385.99|6421.8|6383.8|6424|6386|6421.8|6383.8|10
1608225820000|2020-12-17 17:23:40|6422.06|6384.06|6421.12|6383.12|6422.12|6384.12|6421.12|6383.12|10
1608225830000|2020-12-17 17:23:50|6421.52|6383.52|6418.16|6380.16|6421.52|6383.52|6418.16|6380.16|10
1608225840000|2020-12-17 17:24:00|6417.02|6379.02|6415.42|6377.42|6417.02|6379.02|6415.42|6377.42|9
1608225850000|2020-12-17 17:24:10|6415.79|6377.79|6415.87|6377.87|6416.38|6378.38|6415.56|6377.56|10
1608225860000|2020-12-17 17:24:20|6415.54|6377.54|6417.91|6379.91|6417.91|6379.91|6415.22|6377.22|10
1608225870000|2020-12-17 17:24:30|6417.99|6379.99|6421.79|6383.79|6421.9|6383.9|6417.99|6379.99|9
1608225880000|2020-12-17 17:24:40|6421.78|6383.78|6419.92|6381.92|6422.21|6384.21|6419.92|6381.92|10
1608225890000|2020-12-17 17:24:50|6419.88|6381.88|6420.53|6382.53|6420.81|6382.81|6419.88|6381.88|10
1608225900000|2020-12-17 17:25:00|6420.21|6382.21|6416.52|6378.52|6420.21|6382.21|6416.26|6378.26|10
1608225910000|2020-12-17 17:25:10|6415.36|6377.36|6415.99|6377.99|6415.99|6377.99|6414.48|6376.48|10
1608225920000|2020-12-17 17:25:20|6416.93|6378.93|6420.88|6382.88|6420.88|6382.88|6416.93|6378.93|10
1608225930000|2020-12-17 17:25:30|6420.85|6382.85|6422.03|6384.03|6422.03|6384.03|6420.85|6382.85|10
1608225940000|2020-12-17 17:25:40|6422.42|6384.42|6424.83|6386.83|6424.93|6386.93|6422.42|6384.42|10
1608225950000|2020-12-17 17:25:50|6424.73|6386.73|6425.74|6387.74|6425.78|6387.78|6424.73|6386.73|10
1608225960000|2020-12-17 17:26:00|6425.75|6387.75|6428.78|6390.78|6428.78|6390.78|6425.75|6387.75|10
1608225970000|2020-12-17 17:26:10|6429.18|6391.18|6431.74|6393.74|6431.74|6393.74|6429.18|6391.18|10
1608225980000|2020-12-17 17:26:20|6432.02|6394.02|6433.59|6395.59|6433.59|6395.59|6432.02|6394.02|10
1608225990000|2020-12-17 17:26:30|6433.45|6395.45|6436.22|6398.22|6436.22|6398.22|6433.45|6395.45|10
1608226000000|2020-12-17 17:26:40|6436.56|6398.56|6437.8|6399.8|6437.8|6399.8|6436.56|6398.56|10
1608226010000|2020-12-17 17:26:50|6438.02|6400.02|6437.16|6399.16|6438.37|6400.37|6437.16|6399.16|10
1608226020000|2020-12-17 17:27:00|6437.08|6399.08|6433.69|6395.69|6437.28|6399.28|6433.69|6395.69|10
1608226030000|2020-12-17 17:27:10|6433.67|6395.67|6432.3|6394.3|6433.67|6395.67|6432.11|6394.11|10
1608226040000|2020-12-17 17:27:20|6432.68|6394.68|6432.87|6394.87|6433.03|6395.03|6432.5|6394.5|10
1608226050000|2020-12-17 17:27:30|6432.5|6394.5|6431.09|6393.09|6432.51|6394.51|6431.05|6393.05|10
1608226060000|2020-12-17 17:27:40|6430.8|6392.8|6429.09|6391.09|6430.8|6392.8|6428.9|6390.9|10
1608226070000|2020-12-17 17:27:50|6429.08|6391.08|6428.72|6390.72|6429.28|6391.28|6428.43|6390.43|9
1608226080000|2020-12-17 17:28:00|6429.21|6391.21|6431.2|6393.2|6431.2|6393.2|6429.21|6391.21|10
1608226090000|2020-12-17 17:28:10|6432.04|6394.04|6434.45|6396.45|6434.45|6396.45|6432.04|6394.04|10
1608226100000|2020-12-17 17:28:20|6434.36|6396.36|6436.15|6398.15|6436.15|6398.15|6434.36|6396.36|10
1608226110000|2020-12-17 17:28:30|6436.44|6398.44|6437.88|6399.88|6437.88|6399.88|6436.21|6398.21|10
1608226120000|2020-12-17 17:28:40|6437.78|6399.78|6439.29|6401.29|6439.32|6401.32|6437.78|6399.78|9
1608226130000|2020-12-17 17:28:50|6439.62|6401.62|6441.25|6403.25|6441.31|6403.31|6439.62|6401.62|9
1608226140000|2020-12-17 17:29:00|6441.86|6403.86|6443.36|6405.36|6443.58|6405.58|6441.86|6403.86|10
1608226150000|2020-12-17 17:29:10|6443.27|6405.27|6444.78|6406.78|6444.78|6406.78|6443.08|6405.08|10
1608226160000|2020-12-17 17:29:20|6444.06|6406.06|6444.75|6406.75|6444.89|6406.89|6444.06|6406.06|9
1608226170000|2020-12-17 17:29:30|6444.81|6406.81|6445.58|6407.58|6445.59|6407.59|6444.81|6406.81|9
1608226180000|2020-12-17 17:29:40|6445.85|6407.85|6448.1|6410.1|6448.34|6410.34|6445.85|6407.85|10
1608226190000|2020-12-17 17:29:50|6448.33|6410.33|6448.16|6410.16|6449.99|6411.99|6448.16|6410.16|10
1608226200000|2020-12-17 17:30:00|6448.22|6410.22|6446.74|6408.74|6448.66|6410.66|6446.71|6408.71|9
1608226210000|2020-12-17 17:30:10|6446.53|6408.53|6444.01|6406.01|6446.53|6408.53|6444.01|6406.01|9
1608226220000|2020-12-17 17:30:20|6443.27|6405.27|6443.14|6405.14|6443.41|6405.41|6442.57|6404.57|10
1608226230000|2020-12-17 17:30:30|6443.48|6405.48|6446.03|6408.03|6446.03|6408.03|6443.48|6405.48|9
1608226240000|2020-12-17 17:30:40|6446.8|6408.8|6451.22|6413.22|6451.23|6413.23|6446.8|6408.8|10
1608226250000|2020-12-17 17:30:50|6451.3|6413.3|6451.9|6413.9|6451.92|6413.92|6451.29|6413.29|9
1608226260000|2020-12-17 17:31:00|6451.92|6413.92|6452.01|6414.01|6452.7|6414.7|6451.92|6413.92|10
1608226270000|2020-12-17 17:31:10|6451.45|6413.45|6452.39|6414.39|6452.39|6414.39|6450.85|6412.85|10
1608226280000|2020-12-17 17:31:20|6452.73|6414.73|6457.03|6419.03|6457.03|6419.03|6452.73|6414.73|10
1608226290000|2020-12-17 17:31:30|6457.95|6419.95|6458.7|6420.7|6458.8|6420.8|6457.74|6419.74|10
1608226300000|2020-12-17 17:31:40|6458.75|6420.75|6460.47|6422.47|6460.54|6422.54|6458.75|6420.75|9
1608226310000|2020-12-17 17:31:50|6460.98|6422.98|6464.36|6426.36|6464.36|6426.36|6460.98|6422.98|10
1608226320000|2020-12-17 17:32:00|6464.38|6426.38|6462.44|6424.44|6464.38|6426.38|6462.42|6424.42|10
1608226330000|2020-12-17 17:32:10|6462.51|6424.51|6463.66|6425.66|6464.36|6426.36|6462.51|6424.51|10
1608226340000|2020-12-17 17:32:20|6463.4|6425.4|6459.64|6421.64|6463.4|6425.4|6459.64|6421.64|10
1608226350000|2020-12-17 17:32:30|6459.36|6421.36|6460.96|6422.96|6460.96|6422.96|6459.36|6421.36|9
1608226360000|2020-12-17 17:32:40|6461.48|6423.48|6462.9|6424.9|6463.65|6425.65|6461.48|6423.48|10
1608226370000|2020-12-17 17:32:50|6463.45|6425.45|6463.84|6425.84|6464.57|6426.57|6463.45|6425.45|9
1608226380000|2020-12-17 17:33:00|6463.95|6425.95|6464.16|6426.16|6464.4|6426.4|6463.95|6425.95|9
1608226390000|2020-12-17 17:33:10|6464.4|6426.4|6462.46|6424.46|6464.4|6426.4|6462.42|6424.42|10
1608226400000|2020-12-17 17:33:20|6462.32|6424.32|6462.97|6424.97|6462.97|6424.97|6462.16|6424.16|10
1608226410000|2020-12-17 17:33:30|6462.79|6424.79|6464.29|6426.29|6464.29|6426.29|6462.79|6424.79|10
1608226420000|2020-12-17 17:33:40|6464.6|6426.6|6466.44|6428.44|6466.44|6428.44|6464.6|6426.6|9
1608226430000|2020-12-17 17:33:50|6466.64|6428.64|6464.78|6426.78|6467.04|6429.04|6464.78|6426.78|10
1608226440000|2020-12-17 17:34:00|6464.3|6426.3|6462.3|6424.3|6464.37|6426.37|6462.3|6424.3|10
1608226450000|2020-12-17 17:34:10|6462.75|6424.75|6463.18|6425.18|6463.46|6425.46|6462.69|6424.69|10
1608226460000|2020-12-17 17:34:20|6463.35|6425.35|6462.72|6424.72|6463.35|6425.35|6462.65|6424.65|9
1608226470000|2020-12-17 17:34:30|6462.73|6424.73|6460.16|6422.16|6462.75|6424.75|6460.16|6422.16|10
1608226480000|2020-12-17 17:34:40|6459.96|6421.96|6455.98|6417.98|6459.96|6421.96|6455.98|6417.98|10
1608226490000|2020-12-17 17:34:50|6455.46|6417.46|6452.93|6414.93|6455.46|6417.46|6452.93|6414.93|9
1608226500000|2020-12-17 17:35:00|6449.37|6411.37|6441.24|6403.24|6449.37|6411.37|6441.24|6403.24|9
1608226510000|2020-12-17 17:35:10|6440.92|6402.92|6438.23|6400.23|6440.92|6402.92|6438.23|6400.23|10
1608226520000|2020-12-17 17:35:20|6438.12|6400.12|6439.17|6401.17|6439.17|6401.17|6437.31|6399.31|10
1608226530000|2020-12-17 17:35:30|6439.39|6401.39|6435.9|6397.9|6440.15|6402.15|6435.9|6397.9|10
1608226540000|2020-12-17 17:35:40|6434.22|6396.22|6427.9|6389.9|6434.22|6396.22|6427.9|6389.9|10
1608226550000|2020-12-17 17:35:50|6426.3|6388.3|6415.42|6377.42|6427.23|6389.23|6415.42|6377.42|10
1608226560000|2020-12-17 17:36:00|6411.46|6373.46|6404.85|6366.85|6411.46|6373.46|6403.04|6365.04|10
1608226570000|2020-12-17 17:36:10|6405.74|6367.74|6400.7|6362.7|6405.74|6367.74|6399.36|6361.36|10
1608226580000|2020-12-17 17:36:20|6402.27|6364.27|6414.91|6376.91|6414.91|6376.91|6402.27|6364.27|10
1608226590000|2020-12-17 17:36:30|6413.37|6375.37|6416.9|6378.9|6416.9|6378.9|6411.05|6373.05|10
1608226600000|2020-12-17 17:36:40|6417.96|6379.96|6421.7|6383.7|6421.83|6383.83|6417.96|6379.96|10
1608226610000|2020-12-17 17:36:50|6421.6|6383.6|6420.66|6382.66|6422.16|6384.16|6420.65|6382.65|10
1608226620000|2020-12-17 17:37:00|6420.83|6382.83|6419.15|6381.15|6421.07|6383.07|6419.15|6381.15|9
1608226630000|2020-12-17 17:37:10|6419.2|6381.2|6423.31|6385.31|6423.31|6385.31|6419.2|6381.2|10
1608226640000|2020-12-17 17:37:20|6423.8|6385.8|6426.79|6388.79|6426.79|6388.79|6423.8|6385.8|10
1608226650000|2020-12-17 17:37:30|6426.75|6388.75|6431.41|6393.41|6431.41|6393.41|6426.75|6388.75|10
1608226660000|2020-12-17 17:37:40|6433.26|6395.26|6436.04|6398.04|6436.04|6398.04|6433.26|6395.26|10
1608226670000|2020-12-17 17:37:50|6437.07|6399.07|6439.42|6401.42|6439.42|6401.42|6437.07|6399.07|10
1608226680000|2020-12-17 17:38:00|6439.63|6401.63|6436.62|6398.62|6439.63|6401.63|6436.62|6398.62|10
1608226690000|2020-12-17 17:38:10|6435.66|6397.66|6432.95|6394.95|6435.66|6397.66|6431.55|6393.55|10
1608226700000|2020-12-17 17:38:20|6433.81|6395.81|6436.14|6398.14|6436.36|6398.36|6433.61|6395.61|10
1608226710000|2020-12-17 17:38:30|6436.22|6398.22|6437.48|6399.48|6437.79|6399.79|6436.22|6398.22|9
1608226720000|2020-12-17 17:38:40|6437.82|6399.82|6444.36|6406.36|6444.36|6406.36|6437.82|6399.82|10
1608226730000|2020-12-17 17:38:50|6444.31|6406.31|6439.87|6401.87|6444.37|6406.37|6439.87|6401.87|10
1608226740000|2020-12-17 17:39:00|6439.8|6401.8|6439.06|6401.06|6439.86|6401.86|6438.19|6400.19|10
1608226750000|2020-12-17 17:39:10|6439.46|6401.46|6436.1|6398.1|6439.69|6401.69|6436.01|6398.01|10
1608226760000|2020-12-17 17:39:20|6436.79|6398.79|6436.61|6398.61|6437.98|6399.98|6436.61|6398.61|10
1608226770000|2020-12-17 17:39:30|6436.67|6398.67|6432.89|6394.89|6436.67|6398.67|6432.89|6394.89|10
1608226780000|2020-12-17 17:39:40|6432.88|6394.88|6433.6|6395.6|6433.6|6395.6|6432.24|6394.24|10
1608226790000|2020-12-17 17:39:50|6433.58|6395.58|6435.22|6397.22|6435.26|6397.26|6433.48|6395.48|10
1608226800000|2020-12-17 17:40:00|6437.71|6399.71|6437.13|6399.13|6438.47|6400.47|6437.13|6399.13|10
1608226810000|2020-12-17 17:40:10|6436.85|6398.85|6434.42|6396.42|6436.85|6398.85|6434.42|6396.42|10
1608226820000|2020-12-17 17:40:20|6434.22|6396.22|6435.19|6397.19|6435.28|6397.28|6434.22|6396.22|10
1608226830000|2020-12-17 17:40:30|6435.31|6397.31|6435.51|6397.51|6435.88|6397.88|6435.29|6397.29|10
1608226840000|2020-12-17 17:40:40|6435.59|6397.59|6433.31|6395.31|6435.59|6397.59|6433.31|6395.31|10
1608226850000|2020-12-17 17:40:50|6433.27|6395.27|6437.13|6399.13|6437.28|6399.28|6433.27|6395.27|9
1608226860000|2020-12-17 17:41:00|6437.94|6399.94|6440.71|6402.71|6440.71|6402.71|6437.94|6399.94|9
1608226870000|2020-12-17 17:41:10|6440.93|6402.93|6442.97|6404.97|6442.97|6404.97|6440.93|6402.93|10
1608226880000|2020-12-17 17:41:20|6443.39|6405.39|6443.91|6405.91|6445.51|6407.51|6443.37|6405.37|10
1608226890000|2020-12-17 17:41:30|6443.52|6405.52|6442.12|6404.12|6443.52|6405.52|6441.46|6403.46|10
1608226900000|2020-12-17 17:41:40|6442.03|6404.03|6440.97|6402.97|6442.33|6404.33|6440.97|6402.97|10
1608226910000|2020-12-17 17:41:50|6440.99|6402.99|6439.36|6401.36|6440.99|6402.99|6439.17|6401.17|10
1608226920000|2020-12-17 17:42:00|6439.29|6401.29|6438.57|6400.57|6439.41|6401.41|6438.57|6400.57|8
1608226930000|2020-12-17 17:42:10|6438.6|6400.6|6438.65|6400.65|6438.75|6400.75|6438.11|6400.11|10
1608226940000|2020-12-17 17:42:20|6439.83|6401.83|6443.96|6405.96|6443.96|6405.96|6439.83|6401.83|10
1608226950000|2020-12-17 17:42:30|6444.09|6406.09|6446.3|6408.3|6446.3|6408.3|6444.09|6406.09|9
1608226960000|2020-12-17 17:42:40|6446.59|6408.59|6445.74|6407.74|6447.07|6409.07|6445.74|6407.74|10
1608226970000|2020-12-17 17:42:50|6445.51|6407.51|6445.62|6407.62|6446.19|6408.19|6445.51|6407.51|10
1608226980000|2020-12-17 17:43:00|6445.39|6407.39|6445.68|6407.68|6446.21|6408.21|6445.39|6407.39|10
1608226990000|2020-12-17 17:43:10|6445.67|6407.67|6443.89|6405.89|6445.99|6407.99|6443.89|6405.89|10
1608227000000|2020-12-17 17:43:20|6443.92|6405.92|6443.65|6405.65|6444.15|6406.15|6443.58|6405.58|10
1608227010000|2020-12-17 17:43:30|6443.94|6405.94|6443.53|6405.53|6444.46|6406.46|6443.53|6405.53|10
1608227020000|2020-12-17 17:43:40|6443.14|6405.14|6442.54|6404.54|6443.24|6405.24|6442.54|6404.54|9
1608227030000|2020-12-17 17:43:50|6442.06|6404.06|6442.5|6404.5|6442.5|6404.5|6441.91|6403.91|10
1608227040000|2020-12-17 17:44:00|6442.76|6404.76|6443.43|6405.43|6443.65|6405.65|6442.67|6404.67|10
1608227050000|2020-12-17 17:44:10|6443.63|6405.63|6443.4|6405.4|6443.91|6405.91|6443.07|6405.07|9
1608227060000|2020-12-17 17:44:20|6443.44|6405.44|6443.85|6405.85|6443.85|6405.85|6443.44|6405.44|10
1608227070000|2020-12-17 17:44:30|6443.87|6405.87|6439.82|6401.82|6443.87|6405.87|6439.82|6401.82|10
1608227080000|2020-12-17 17:44:40|6439.04|6401.04|6435.29|6397.29|6439.04|6401.04|6435.29|6397.29|10
1608227090000|2020-12-17 17:44:50|6435.08|6397.08|6434.73|6396.73|6435.2|6397.2|6434.73|6396.73|10
1608227100000|2020-12-17 17:45:00|6434.65|6396.65|6436.49|6398.49|6436.49|6398.49|6434.54|6396.54|10
1608227110000|2020-12-17 17:45:10|6436.97|6398.97|6439.02|6401.02|6439.02|6401.02|6436.97|6398.97|10
1608227120000|2020-12-17 17:45:20|6438.83|6400.83|6441.11|6403.11|6441.49|6403.49|6438.83|6400.83|10
1608227130000|2020-12-17 17:45:30|6440.36|6402.36|6436.38|6398.38|6440.36|6402.36|6436.38|6398.38|10
1608227140000|2020-12-17 17:45:40|6435.47|6397.47|6432.07|6394.07|6435.47|6397.47|6432.07|6394.07|10
1608227150000|2020-12-17 17:45:50|6432.04|6394.04|6430.5|6392.5|6432.04|6394.04|6430.42|6392.42|10
1608227160000|2020-12-17 17:46:00|6430.76|6392.76|6431.22|6393.22|6431.22|6393.22|6430.25|6392.25|10
1608227170000|2020-12-17 17:46:10|6431.56|6393.56|6434.49|6396.49|6434.49|6396.49|6431.36|6393.36|10
1608227180000|2020-12-17 17:46:20|6434.7|6396.7|6432.87|6394.87|6434.78|6396.78|6432.87|6394.87|10
1608227190000|2020-12-17 17:46:30|6432.93|6394.93|6432.64|6394.64|6433.03|6395.03|6432.35|6394.35|9
1608227200000|2020-12-17 17:46:40|6433.07|6395.07|6429.2|6391.2|6433.14|6395.14|6429.2|6391.2|10
1608227210000|2020-12-17 17:46:50|6429.09|6391.09|6427.46|6389.46|6429.09|6391.09|6427.4|6389.4|10
1608227220000|2020-12-17 17:47:00|6427.59|6389.59|6426.44|6388.44|6427.59|6389.59|6426.3|6388.3|10
1608227230000|2020-12-17 17:47:10|6426.17|6388.17|6425.92|6387.92|6426.79|6388.79|6425.92|6387.92|10
1608227240000|2020-12-17 17:47:20|6425.73|6387.73|6422.58|6384.58|6425.73|6387.73|6422.58|6384.58|10
1608227250000|2020-12-17 17:47:30|6422.52|6384.52|6416.56|6378.56|6422.52|6384.52|6416.56|6378.56|10
1608227260000|2020-12-17 17:47:40|6416.84|6378.84|6415.57|6377.57|6416.84|6378.84|6415.57|6377.57|9
1608227270000|2020-12-17 17:47:50|6415.58|6377.58|6417.29|6379.29|6417.29|6379.29|6415.21|6377.21|10
1608227280000|2020-12-17 17:48:00|6417.75|6379.75|6420.74|6382.74|6420.74|6382.74|6417.75|6379.75|10
1608227290000|2020-12-17 17:48:10|6420.8|6382.8|6419.54|6381.54|6420.8|6382.8|6419.46|6381.46|10
1608227300000|2020-12-17 17:48:20|6419.18|6381.18|6415.76|6377.76|6419.18|6381.18|6415.76|6377.76|10
1608227310000|2020-12-17 17:48:30|6415.7|6377.7|6415.99|6377.99|6416.2|6378.2|6415.58|6377.58|9
1608227320000|2020-12-17 17:48:40|6416.22|6378.22|6417.09|6379.09|6417.09|6379.09|6416.22|6378.22|10
1608227330000|2020-12-17 17:48:50|6417.08|6379.08|6415.99|6377.99|6417.36|6379.36|6415.95|6377.95|10
1608227340000|2020-12-17 17:49:00|6415.85|6377.85|6413.91|6375.91|6415.85|6377.85|6413.76|6375.76|10
1608227350000|2020-12-17 17:49:10|6413.1|6375.1|6410.05|6372.05|6413.1|6375.1|6409.9|6371.9|10
1608227360000|2020-12-17 17:49:20|6409.94|6371.94|6410.18|6372.18|6410.23|6372.23|6409.2|6371.2|10
1608227370000|2020-12-17 17:49:30|6410.03|6372.03|6411.39|6373.39|6411.39|6373.39|6409.64|6371.64|10
1608227380000|2020-12-17 17:49:40|6411.26|6373.26|6412.86|6374.86|6412.99|6374.99|6411.26|6373.26|10
1608227390000|2020-12-17 17:49:50|6412.68|6374.68|6412.86|6374.86|6413.21|6375.21|6412.34|6374.34|10
1608227400000|2020-12-17 17:50:00|6412.91|6374.91|6412.9|6374.9|6413.01|6375.01|6412.42|6374.42|10
1608227410000|2020-12-17 17:50:10|6413.17|6375.17|6410.58|6372.58|6413.17|6375.17|6410.58|6372.58|10
1608227420000|2020-12-17 17:50:20|6410.56|6372.56|6409.15|6371.15|6410.56|6372.56|6409.15|6371.15|10
1608227430000|2020-12-17 17:50:30|6409.14|6371.14|6409.5|6371.5|6409.81|6371.81|6409.14|6371.14|10
1608227440000|2020-12-17 17:50:40|6409.7|6371.7|6410.72|6372.72|6410.87|6372.87|6409.7|6371.7|10
1608227450000|2020-12-17 17:50:50|6410.31|6372.31|6406.33|6368.33|6410.31|6372.31|6406.33|6368.33|10
1608227460000|2020-12-17 17:51:00|6405.86|6367.86|6403.76|6365.76|6405.86|6367.86|6403.59|6365.59|10
1608227470000|2020-12-17 17:51:10|6403.55|6365.55|6404.88|6366.88|6404.88|6366.88|6403.12|6365.12|9
1608227480000|2020-12-17 17:51:20|6404.96|6366.96|6400.09|6362.09|6404.96|6366.96|6400.09|6362.09|10
1608227490000|2020-12-17 17:51:30|6399.09|6361.09|6396.33|6358.33|6399.09|6361.09|6396.33|6358.33|10
1608227500000|2020-12-17 17:51:40|6395.67|6357.67|6389.1|6351.1|6395.67|6357.67|6389.1|6351.1|10
1608227510000|2020-12-17 17:51:50|6388.84|6350.84|6388.75|6350.75|6389.42|6351.42|6386.93|6348.93|10
1608227520000|2020-12-17 17:52:00|6389.85|6351.85|6394.09|6356.09|6394.09|6356.09|6389.38|6351.38|10
1608227530000|2020-12-17 17:52:10|6394.13|6356.13|6398.94|6360.94|6398.97|6360.97|6394.13|6356.13|10
1608227540000|2020-12-17 17:52:20|6400.6|6362.6|6402.72|6364.72|6402.85|6364.85|6400.6|6362.6|10
1608227550000|2020-12-17 17:52:30|6402.46|6364.46|6402.08|6364.08|6402.91|6364.91|6401.98|6363.98|10
1608227560000|2020-12-17 17:52:40|6402.57|6364.57|6401.8|6363.8|6403.34|6365.34|6401.8|6363.8|10
1608227570000|2020-12-17 17:52:50|6401.6|6363.6|6402.39|6364.39|6402.39|6364.39|6401.38|6363.38|10
1608227580000|2020-12-17 17:53:00|6402.63|6364.63|6402.87|6364.87|6403.74|6365.74|6402.63|6364.63|10
1608227590000|2020-12-17 17:53:10|6402.17|6364.17|6397.58|6359.58|6402.17|6364.17|6397.58|6359.58|10
1608227600000|2020-12-17 17:53:20|6397.37|6359.37|6392.04|6354.04|6397.37|6359.37|6392.04|6354.04|10
1608227610000|2020-12-17 17:53:30|6391.9|6353.9|6390.93|6352.93|6391.9|6353.9|6390.69|6352.69|10
1608227620000|2020-12-17 17:53:40|6391.26|6353.26|6393.65|6355.65|6393.92|6355.92|6390.97|6352.97|10
1608227630000|2020-12-17 17:53:50|6393.71|6355.71|6392.78|6354.78|6393.71|6355.71|6392.78|6354.78|10
1608227640000|2020-12-17 17:54:00|6392.88|6354.88|6391.84|6353.84|6392.88|6354.88|6391.34|6353.34|9
1608227650000|2020-12-17 17:54:10|6391.73|6353.73|6392.07|6354.07|6392.21|6354.21|6391.58|6353.58|10
1608227660000|2020-12-17 17:54:20|6391.97|6353.97|6388.13|6350.13|6391.97|6353.97|6388.13|6350.13|10
1608227670000|2020-12-17 17:54:30|6387.43|6349.43|6377.53|6339.53|6387.43|6349.43|6377.53|6339.53|10
1608227680000|2020-12-17 17:54:40|6376.71|6338.71|6373.89|6335.89|6377.77|6339.77|6373.89|6335.89|10
1608227690000|2020-12-17 17:54:50|6373.46|6335.46|6370.66|6332.66|6373.46|6335.46|6370.66|6332.66|10
1608227700000|2020-12-17 17:55:00|6370.58|6332.58|6369.07|6331.07|6370.58|6332.58|6369.04|6331.04|10
1608227710000|2020-12-17 17:55:10|6369.3|6331.3|6366.5|6328.5|6369.3|6331.3|6366.5|6328.5|10
1608227720000|2020-12-17 17:55:20|6365.39|6327.39|6361.09|6323.09|6365.42|6327.42|6361.09|6323.09|9
1608227730000|2020-12-17 17:55:30|6361.37|6323.37|6359.37|6321.37|6361.37|6323.37|6359.37|6321.37|10
1608227740000|2020-12-17 17:55:40|6358.11|6320.11|6348.92|6310.92|6358.11|6320.11|6348.04|6310.04|10
1608227750000|2020-12-17 17:55:50|6348.46|6310.46|6350.06|6312.06|6353.29|6315.29|6348.02|6310.02|9
1608227760000|2020-12-17 17:56:00|6350.05|6312.05|6344.15|6306.15|6350.05|6312.05|6344.15|6306.15|10
1608227770000|2020-12-17 17:56:10|6344.07|6306.07|6349.3|6311.3|6349.3|6311.3|6344.07|6306.07|10
1608227780000|2020-12-17 17:56:20|6349.5|6311.5|6350.48|6312.48|6351.39|6313.39|6349.5|6311.5|10
1608227790000|2020-12-17 17:56:30|6350.8|6312.8|6350.62|6312.62|6352.04|6314.04|6350.4|6312.4|10
1608227800000|2020-12-17 17:56:40|6350.26|6312.26|6353.74|6315.74|6353.74|6315.74|6350.26|6312.26|10
1608227810000|2020-12-17 17:56:50|6353.92|6315.92|6355.8|6317.8|6356.08|6318.08|6353.92|6315.92|9
1608227820000|2020-12-17 17:57:00|6356.1|6318.1|6355.86|6317.86|6356.1|6318.1|6355.53|6317.53|10
1608227830000|2020-12-17 17:57:10|6355.72|6317.72|6355.81|6317.81|6356.49|6318.49|6355.12|6317.12|10
1608227840000|2020-12-17 17:57:20|6355.32|6317.32|6352.42|6314.42|6355.47|6317.47|6351.86|6313.86|10
1608227850000|2020-12-17 17:57:30|6352.46|6314.46|6350.6|6312.6|6352.97|6314.97|6350.6|6312.6|10
1608227860000|2020-12-17 17:57:40|6350.39|6312.39|6348.28|6310.28|6350.73|6312.73|6348.11|6310.11|10
1608227870000|2020-12-17 17:57:50|6348.55|6310.55|6348.74|6310.74|6349.97|6311.97|6348.55|6310.55|10
1608227880000|2020-12-17 17:58:00|6348.67|6310.67|6346.74|6308.74|6349.07|6311.07|6346.74|6308.74|10
1608227890000|2020-12-17 17:58:10|6345.33|6307.33|6340.82|6302.82|6345.33|6307.33|6340.82|6302.82|10
1608227900000|2020-12-17 17:58:20|6340.91|6302.91|6346.51|6308.51|6346.51|6308.51|6340.91|6302.91|10
1608227910000|2020-12-17 17:58:30|6346.73|6308.73|6346.38|6308.38|6348.76|6310.76|6346.38|6308.38|10
1608227920000|2020-12-17 17:58:40|6345.95|6307.95|6342.59|6304.59|6345.95|6307.95|6342.59|6304.59|10
1608227930000|2020-12-17 17:58:50|6342.03|6304.03|6337.32|6299.32|6342.03|6304.03|6337.32|6299.32|10
1608227940000|2020-12-17 17:59:00|6336.2|6298.2|6327.97|6289.97|6336.2|6298.2|6327.97|6289.97|10
1608227950000|2020-12-17 17:59:10|6327.6|6289.6|6324.86|6286.86|6327.6|6289.6|6324.86|6286.86|10
1608227960000|2020-12-17 17:59:20|6324.52|6286.52|6322|6284|6324.52|6286.52|6321.73|6283.73|10
1608227970000|2020-12-17 17:59:30|6321.91|6283.91|6321.7|6283.7|6322.2|6284.2|6321.5|6283.5|10
1608227980000|2020-12-17 17:59:40|6321.84|6283.84|6319.14|6281.14|6321.84|6283.84|6318.83|6280.83|10
1608227990000|2020-12-17 17:59:50|6318.56|6280.56|6315.05|6277.05|6318.62|6280.62|6314.41|6276.41|10
1608228000000|2020-12-17 18:00:00|6315.08|6277.08|6313.11|6275.11|6315.76|6277.76|6313.11|6275.11|10
1608228010000|2020-12-17 18:00:10|6313.03|6275.03|6302.53|6264.53|6313.03|6275.03|6302.53|6264.53|10
1608228020000|2020-12-17 18:00:20|6302.72|6264.72|6297.99|6259.99|6302.72|6264.72|6297.99|6259.99|10
1608228030000|2020-12-17 18:00:30|6297.85|6259.85|6291.35|6253.35|6297.85|6259.85|6291.35|6253.35|10
1608228040000|2020-12-17 18:00:40|6290.96|6252.96|6287.97|6249.97|6290.96|6252.96|6287.89|6249.89|10
1608228050000|2020-12-17 18:00:50|6287.8|6249.8|6284.5|6246.5|6287.8|6249.8|6284.5|6246.5|10
1608228060000|2020-12-17 18:01:00|6283.87|6245.87|6280.94|6242.94|6284.01|6246.01|6280.94|6242.94|10
1608228070000|2020-12-17 18:01:10|6278.35|6240.35|6274.48|6236.48|6278.35|6240.35|6274.48|6236.48|10
1608228080000|2020-12-17 18:01:20|6272.14|6234.14|6267.9|6229.9|6272.14|6234.14|6267.9|6229.9|10
1608228090000|2020-12-17 18:01:30|6268.17|6230.17|6261.54|6223.54|6268.17|6230.17|6261.15|6223.15|10
1608228100000|2020-12-17 18:01:40|6261.25|6223.25|6258.19|6220.19|6261.25|6223.25|6258.19|6220.19|10
1608228110000|2020-12-17 18:01:50|6257.91|6219.91|6258.93|6220.93|6259.25|6221.25|6257.91|6219.91|10
1608228120000|2020-12-17 18:02:00|6257.81|6219.81|6254.24|6216.24|6257.81|6219.81|6254.24|6216.24|10
1608228130000|2020-12-17 18:02:10|6253.46|6215.46|6249.69|6211.69|6253.46|6215.46|6249.69|6211.69|10
1608228140000|2020-12-17 18:02:20|6249.1|6211.1|6245.17|6207.17|6249.62|6211.62|6245.17|6207.17|9
1608228150000|2020-12-17 18:02:30|6245.37|6207.37|6244.13|6206.13|6245.84|6207.84|6244.13|6206.13|10
1608228160000|2020-12-17 18:02:40|6245.51|6207.51|6249.29|6211.29|6250.4|6212.4|6245.51|6207.51|10
1608228170000|2020-12-17 18:02:50|6248.91|6210.91|6251.36|6213.36|6252.97|6214.97|6248.52|6210.52|10
1608228180000|2020-12-17 18:03:00|6251.64|6213.64|6260.58|6222.58|6261.73|6223.73|6251.64|6213.64|10
1608228190000|2020-12-17 18:03:10|6262.28|6224.28|6267.01|6229.01|6267.01|6229.01|6262.28|6224.28|10
1608228200000|2020-12-17 18:03:20|6267.82|6229.82|6272.89|6234.89|6272.89|6234.89|6267.82|6229.82|10
1608228210000|2020-12-17 18:03:30|6273.42|6235.42|6276.81|6238.81|6277.3|6239.3|6270.75|6232.75|10
1608228220000|2020-12-17 18:03:40|6275.49|6237.49|6272.63|6234.63|6275.49|6237.49|6270.93|6232.93|10
1608228230000|2020-12-17 18:03:50|6273.51|6235.51|6274.29|6236.29|6274.95|6236.95|6271.67|6233.67|10
1608228240000|2020-12-17 18:04:00|6275.43|6237.43|6282.31|6244.31|6282.31|6244.31|6275.19|6237.19|10
1608228250000|2020-12-17 18:04:10|6282.72|6244.72|6291.12|6253.12|6291.12|6253.12|6282.72|6244.72|10
1608228260000|2020-12-17 18:04:20|6291.33|6253.33|6299.87|6261.87|6299.87|6261.87|6291.33|6253.33|10
1608228270000|2020-12-17 18:04:30|6301.95|6263.95|6304.08|6266.08|6304.82|6266.82|6301.95|6263.95|10
1608228280000|2020-12-17 18:04:40|6305.13|6267.13|6306.5|6268.5|6307.75|6269.75|6305.13|6267.13|10
1608228290000|2020-12-17 18:04:50|6306.12|6268.12|6306.16|6268.16|6306.16|6268.16|6302.77|6264.77|10
1608228300000|2020-12-17 18:05:00|6308.37|6270.37|6313.86|6275.86|6313.86|6275.86|6308.37|6270.37|10
1608228310000|2020-12-17 18:05:10|6313.96|6275.96|6308.9|6270.9|6314.6|6276.6|6308.9|6270.9|10
1608228320000|2020-12-17 18:05:20|6306.94|6268.94|6307.28|6269.28|6307.28|6269.28|6304.67|6266.67|10
1608228330000|2020-12-17 18:05:30|6307.29|6269.29|6303.65|6265.65|6307.29|6269.29|6303.65|6265.65|10
1608228340000|2020-12-17 18:05:40|6303.14|6265.14|6300.81|6262.81|6303.14|6265.14|6299.55|6261.55|10
1608228350000|2020-12-17 18:05:50|6301.24|6263.24|6304.19|6266.19|6304.19|6266.19|6301.24|6263.24|10
1608228360000|2020-12-17 18:06:00|6304.41|6266.41|6306.99|6268.99|6306.99|6268.99|6303.2|6265.2|10
1608228370000|2020-12-17 18:06:10|6307.11|6269.11|6303.72|6265.72|6307.11|6269.11|6303.72|6265.72|10
1608228380000|2020-12-17 18:06:20|6303.19|6265.19|6301.81|6263.81|6303.19|6265.19|6301.34|6263.34|10
1608228390000|2020-12-17 18:06:30|6301.98|6263.98|6308.97|6270.97|6308.97|6270.97|6301.98|6263.98|10
1608228400000|2020-12-17 18:06:40|6309.11|6271.11|6309.97|6271.97|6309.97|6271.97|6308.34|6270.34|8
1608228410000|2020-12-17 18:06:50|6309.48|6271.48|6309.7|6271.7|6310.7|6272.7|6309.48|6271.48|10
1608228420000|2020-12-17 18:07:00|6309.32|6271.32|6303.2|6265.2|6309.32|6271.32|6302.82|6264.82|10
1608228430000|2020-12-17 18:07:10|6303.98|6265.98|6304.18|6266.18|6305.14|6267.14|6303.62|6265.62|9
1608228440000|2020-12-17 18:07:20|6303.86|6265.86|6303.03|6265.03|6303.95|6265.95|6302.63|6264.63|10
1608228450000|2020-12-17 18:07:30|6303.13|6265.13|6301.22|6263.22|6303.63|6265.63|6301.22|6263.22|10
1608228460000|2020-12-17 18:07:40|6300.81|6262.81|6294.99|6256.99|6300.81|6262.81|6294.67|6256.67|10
1608228470000|2020-12-17 18:07:50|6295.67|6257.67|6298.72|6260.72|6299.07|6261.07|6295.57|6257.57|10
1608228480000|2020-12-17 18:08:00|6298.8|6260.8|6296.68|6258.68|6298.89|6260.89|6296.68|6258.68|9
1608228490000|2020-12-17 18:08:10|6296.22|6258.22|6289.07|6251.07|6296.22|6258.22|6288.75|6250.75|10
1608228500000|2020-12-17 18:08:20|6288.63|6250.63|6287.8|6249.8|6288.63|6250.63|6285.78|6247.78|10
1608228510000|2020-12-17 18:08:30|6287.82|6249.82|6290.73|6252.73|6290.73|6252.73|6287.82|6249.82|10
1608228520000|2020-12-17 18:08:40|6290.35|6252.35|6286.55|6248.55|6290.35|6252.35|6286.55|6248.55|10
1608228530000|2020-12-17 18:08:50|6288.21|6250.21|6284.34|6246.34|6288.21|6250.21|6284.34|6246.34|10
1608228540000|2020-12-17 18:09:00|6284.83|6246.83|6285.36|6247.36|6285.93|6247.93|6284.3|6246.3|10
1608228550000|2020-12-17 18:09:10|6285.81|6247.81|6288.18|6250.18|6288.18|6250.18|6285.55|6247.55|10
1608228560000|2020-12-17 18:09:20|6289.22|6251.22|6294.76|6256.76|6294.76|6256.76|6289.22|6251.22|10
1608228570000|2020-12-17 18:09:30|6295.41|6257.41|6296.19|6258.19|6296.62|6258.62|6295.41|6257.41|9
1608228580000|2020-12-17 18:09:40|6296.01|6258.01|6295.87|6257.87|6296.21|6258.21|6295.34|6257.34|10
1608228590000|2020-12-17 18:09:50|6296.28|6258.28|6298.4|6260.4|6298.47|6260.47|6296.28|6258.28|10
1608228600000|2020-12-17 18:10:00|6297.81|6259.81|6295.1|6257.1|6297.96|6259.96|6295.1|6257.1|10
1608228610000|2020-12-17 18:10:10|6294.18|6256.18|6286.14|6248.14|6294.18|6256.18|6286.14|6248.14|10
1608228620000|2020-12-17 18:10:20|6285.45|6247.45|6281.31|6243.31|6285.62|6247.62|6281.31|6243.31|10
1608228630000|2020-12-17 18:10:30|6280.85|6242.85|6278.1|6240.1|6280.85|6242.85|6277.58|6239.58|10
1608228640000|2020-12-17 18:10:40|6278.18|6240.18|6276.5|6238.5|6278.26|6240.26|6276.3|6238.3|10
1608228650000|2020-12-17 18:10:50|6275.31|6237.31|6271.46|6233.46|6275.31|6237.31|6271.46|6233.46|10
1608228660000|2020-12-17 18:11:00|6269.68|6231.68|6263.58|6225.58|6269.68|6231.68|6263.58|6225.58|10
1608228670000|2020-12-17 18:11:10|6262.82|6224.82|6254.87|6216.87|6262.82|6224.82|6254.87|6216.87|10
1608228680000|2020-12-17 18:11:20|6253.29|6215.29|6257.91|6219.91|6257.91|6219.91|6253.27|6215.27|10
1608228690000|2020-12-17 18:11:30|6257.37|6219.37|6256.12|6218.12|6257.37|6219.37|6255.34|6217.34|10
1608228700000|2020-12-17 18:11:40|6256.18|6218.18|6251.42|6213.42|6256.22|6218.22|6251.42|6213.42|10
1608228710000|2020-12-17 18:11:50|6251.17|6213.17|6249.87|6211.87|6251.17|6213.17|6246.13|6208.13|10
1608228720000|2020-12-17 18:12:00|6251.03|6213.03|6257.31|6219.31|6257.31|6219.31|6250.78|6212.78|9
1608228730000|2020-12-17 18:12:10|6258.38|6220.38|6262.62|6224.62|6262.62|6224.62|6258.33|6220.33|10
1608228740000|2020-12-17 18:12:20|6264.12|6226.12|6267.03|6229.03|6267.53|6229.53|6264.12|6226.12|10
1608228750000|2020-12-17 18:12:30|6267.31|6229.31|6263.48|6225.48|6267.31|6229.31|6263.41|6225.41|10
1608228760000|2020-12-17 18:12:40|6262.42|6224.42|6249.42|6211.42|6262.42|6224.42|6249.42|6211.42|10
1608228770000|2020-12-17 18:12:50|6247.8|6209.8|6240.35|6202.35|6247.8|6209.8|6240.35|6202.35|10
1608228780000|2020-12-17 18:13:00|6239.38|6201.38|6232.45|6194.45|6239.38|6201.38|6232.45|6194.45|10
1608228790000|2020-12-17 18:13:10|6232.3|6194.3|6226.7|6188.7|6232.3|6194.3|6226.7|6188.7|10
1608228800000|2020-12-17 18:13:20|6226.72|6188.72|6233.73|6195.73|6234.95|6196.95|6226.72|6188.72|10
1608228810000|2020-12-17 18:13:30|6233.76|6195.76|6235.13|6197.13|6235.13|6197.13|6231.02|6193.02|10
1608228820000|2020-12-17 18:13:40|6234.93|6196.93|6231.2|6193.2|6234.93|6196.93|6231.2|6193.2|10
1608228830000|2020-12-17 18:13:50|6230.74|6192.74|6222.41|6184.41|6230.74|6192.74|6222.41|6184.41|10
1608228840000|2020-12-17 18:14:00|6221.65|6183.65|6219.39|6181.39|6221.65|6183.65|6219.39|6181.39|9
1608228850000|2020-12-17 18:14:10|6218.69|6180.69|6215.3|6177.3|6218.69|6180.69|6215.3|6177.3|10
1608228860000|2020-12-17 18:14:20|6214.44|6176.44|6209.94|6171.94|6214.46|6176.46|6209.94|6171.94|10
1608228870000|2020-12-17 18:14:30|6210.01|6172.01|6207.32|6169.32|6210.01|6172.01|6207.32|6169.32|10
1608228880000|2020-12-17 18:14:40|6207.28|6169.28|6207.74|6169.74|6208.02|6170.02|6207.16|6169.16|10
1608228890000|2020-12-17 18:14:50|6207.64|6169.64|6207.39|6169.39|6208.13|6170.13|6207.05|6169.05|10
1608228900000|2020-12-17 18:15:00|6207.76|6169.76|6208.79|6170.79|6208.79|6170.79|6207.76|6169.76|10
1608228910000|2020-12-17 18:15:10|6208.65|6170.65|6211.38|6173.38|6211.67|6173.67|6208.65|6170.65|9
1608228920000|2020-12-17 18:15:20|6210.5|6172.5|6204.91|6166.91|6210.92|6172.92|6204.91|6166.91|10
1608228930000|2020-12-17 18:15:30|6203.91|6165.91|6198.75|6160.75|6203.91|6165.91|6198.75|6160.75|10
1608228940000|2020-12-17 18:15:40|6197.77|6159.77|6195.63|6157.63|6199.04|6161.04|6195.63|6157.63|10
1608228950000|2020-12-17 18:15:50|6193.33|6155.33|6187.73|6149.73|6193.44|6155.44|6187.73|6149.73|10
1608228960000|2020-12-17 18:16:00|6186.85|6148.85|6185.76|6147.76|6186.85|6148.85|6185.61|6147.61|9
1608228970000|2020-12-17 18:16:10|6184.18|6146.18|6181.67|6143.67|6184.18|6146.18|6181.67|6143.67|9
1608228980000|2020-12-17 18:16:20|6180.26|6142.26|6176.21|6138.21|6180.26|6142.26|6176.21|6138.21|10
1608228990000|2020-12-17 18:16:30|6176.18|6138.18|6174.64|6136.64|6176.7|6138.7|6174.47|6136.47|10
1608229000000|2020-12-17 18:16:40|6174.82|6136.82|6172.93|6134.93|6175.9|6137.9|6172.9|6134.9|10
1608229010000|2020-12-17 18:16:50|6173.3|6135.3|6165.23|6127.23|6173.3|6135.3|6165.03|6127.03|10
1608229020000|2020-12-17 18:17:00|6164.94|6126.94|6159.62|6121.62|6164.94|6126.94|6159.62|6121.62|10
1608229030000|2020-12-17 18:17:10|6158.48|6120.48|6155.96|6117.96|6158.48|6120.48|6154.33|6116.33|10
1608229040000|2020-12-17 18:17:20|6155.6|6117.6|6154.28|6116.28|6155.6|6117.6|6154.28|6116.28|10
1608229050000|2020-12-17 18:17:30|6153.19|6115.19|6152.23|6114.23|6153.89|6115.89|6152.23|6114.23|10
1608229060000|2020-12-17 18:17:40|6152.2|6114.2|6154.17|6116.17|6154.88|6116.88|6152.2|6114.2|10
1608229070000|2020-12-17 18:17:50|6154.37|6116.37|6153.3|6115.3|6155.87|6117.87|6153.3|6115.3|10
1608229080000|2020-12-17 18:18:00|6152.17|6114.17|6153.78|6115.78|6154.63|6116.63|6151.69|6113.69|10
1608229090000|2020-12-17 18:18:10|6153.82|6115.82|6157.75|6119.75|6158.43|6120.43|6153.82|6115.82|10
1608229100000|2020-12-17 18:18:20|6158.22|6120.22|6158.9|6120.9|6159.98|6121.98|6158.22|6120.22|10
1608229110000|2020-12-17 18:18:30|6158.95|6120.95|6159.63|6121.63|6159.72|6121.72|6158.39|6120.39|10
1608229120000|2020-12-17 18:18:40|6160.43|6122.43|6163.78|6125.78|6164.87|6126.87|6160.43|6122.43|9
1608229130000|2020-12-17 18:18:50|6164.32|6126.32|6164.61|6126.61|6165.05|6127.05|6164.04|6126.04|10
1608229140000|2020-12-17 18:19:00|6165.07|6127.07|6166.53|6128.53|6166.78|6128.78|6164.63|6126.63|10
1608229150000|2020-12-17 18:19:10|6166.5|6128.5|6163.09|6125.09|6167.96|6129.96|6163.09|6125.09|10
1608229160000|2020-12-17 18:19:20|6161.82|6123.82|6159.27|6121.27|6162.12|6124.12|6159.27|6121.27|9
1608229170000|2020-12-17 18:19:30|6160.15|6122.15|6159.38|6121.38|6160.15|6122.15|6157.26|6119.26|10
1608229180000|2020-12-17 18:19:40|6158.69|6120.69|6157.22|6119.22|6159.97|6121.97|6157.02|6119.02|10
1608229190000|2020-12-17 18:19:50|6157.14|6119.14|6146.38|6108.38|6157.14|6119.14|6146.38|6108.38|10
1608229200000|2020-12-17 18:20:00|6146.6|6108.6|6140.3|6102.3|6146.6|6108.6|6139.79|6101.79|10
1608229210000|2020-12-17 18:20:10|6140.54|6102.54|6125.62|6087.62|6140.54|6102.54|6125.62|6087.62|10
1608229220000|2020-12-17 18:20:20|6118.81|6080.81|6103.54|6065.54|6118.81|6080.81|6103.54|6065.54|10
1608229230000|2020-12-17 18:20:30|6103.1|6065.1|6091.24|6053.24|6103.1|6065.1|6086.46|6048.46|10
1608229240000|2020-12-17 18:20:40|6089.53|6051.53|6078.91|6040.91|6089.53|6051.53|6078.91|6040.91|10
1608229250000|2020-12-17 18:20:50|6078.14|6040.14|6092.49|6054.49|6092.49|6054.49|6076.68|6038.68|10
1608229260000|2020-12-17 18:21:00|6093.11|6055.11|6101.11|6063.11|6101.11|6063.11|6093.11|6055.11|10
1608229270000|2020-12-17 18:21:10|6102.26|6064.26|6116.79|6078.79|6116.79|6078.79|6102.26|6064.26|10
1608229280000|2020-12-17 18:21:20|6117.04|6079.04|6123.85|6085.85|6123.85|6085.85|6117.04|6079.04|9
1608229290000|2020-12-17 18:21:30|6124.18|6086.18|6133.51|6095.51|6134.17|6096.17|6124.18|6086.18|10
1608229300000|2020-12-17 18:21:40|6133.3|6095.3|6132.42|6094.42|6133.41|6095.41|6132.42|6094.42|9
1608229310000|2020-12-17 18:21:50|6132.78|6094.78|6132.95|6094.95|6133.75|6095.75|6132.56|6094.56|10
1608229320000|2020-12-17 18:22:00|6133.18|6095.18|6138.32|6100.32|6138.32|6100.32|6132.85|6094.85|10
1608229330000|2020-12-17 18:22:10|6138.6|6100.6|6147.85|6109.85|6147.85|6109.85|6138.6|6100.6|10
1608229340000|2020-12-17 18:22:20|6149.15|6111.15|6154.77|6116.77|6154.77|6116.77|6149.15|6111.15|10
1608229350000|2020-12-17 18:22:30|6155.05|6117.05|6156.06|6118.06|6156.56|6118.56|6155.05|6117.05|10
1608229360000|2020-12-17 18:22:40|6156.78|6118.78|6162.12|6124.12|6162.12|6124.12|6156.78|6118.78|10
1608229370000|2020-12-17 18:22:50|6163.28|6125.28|6166.69|6128.69|6166.96|6128.96|6163.28|6125.28|10
1608229380000|2020-12-17 18:23:00|6166.49|6128.49|6167.47|6129.47|6167.47|6129.47|6164.89|6126.89|10
1608229390000|2020-12-17 18:23:10|6168.37|6130.37|6171.02|6133.02|6171.02|6133.02|6168.04|6130.04|10
1608229400000|2020-12-17 18:23:20|6171.42|6133.42|6176.13|6138.13|6176.13|6138.13|6171.42|6133.42|10
1608229410000|2020-12-17 18:23:30|6176.34|6138.34|6180.73|6142.73|6180.73|6142.73|6176.34|6138.34|9
1608229420000|2020-12-17 18:23:40|6180.49|6142.49|6181.24|6143.24|6181.24|6143.24|6179.77|6141.77|10
1608229430000|2020-12-17 18:23:50|6181.44|6143.44|6188.59|6150.59|6188.59|6150.59|6181.44|6143.44|10
1608229440000|2020-12-17 18:24:00|6189.23|6151.23|6187.87|6149.87|6190.44|6152.44|6187.87|6149.87|10
1608229450000|2020-12-17 18:24:10|6187.78|6149.78|6182.77|6144.77|6187.78|6149.78|6182.77|6144.77|10
1608229460000|2020-12-17 18:24:20|6181.33|6143.33|6178.47|6140.47|6181.33|6143.33|6178.24|6140.24|10
1608229470000|2020-12-17 18:24:30|6178.24|6140.24|6178.61|6140.61|6178.61|6140.61|6177.47|6139.47|10
1608229480000|2020-12-17 18:24:40|6178.67|6140.67|6181.86|6143.86|6181.86|6143.86|6178.67|6140.67|10
1608229490000|2020-12-17 18:24:50|6182.18|6144.18|6185.32|6147.32|6187.14|6149.14|6182.18|6144.18|10
1608229500000|2020-12-17 18:25:00|6184.6|6146.6|6184.53|6146.53|6184.6|6146.6|6182.99|6144.99|10
1608229510000|2020-12-17 18:25:10|6184.71|6146.71|6188.86|6150.86|6188.86|6150.86|6184.71|6146.71|10
1608229520000|2020-12-17 18:25:20|6190.07|6152.07|6190.11|6152.11|6191.72|6153.72|6190.07|6152.07|10
1608229530000|2020-12-17 18:25:30|6189.18|6151.18|6188.96|6150.96|6189.18|6151.18|6188.09|6150.09|10
1608229540000|2020-12-17 18:25:40|6188.61|6150.61|6192.38|6154.38|6192.38|6154.38|6188.61|6150.61|10
1608229550000|2020-12-17 18:25:50|6192.61|6154.61|6194.94|6156.94|6194.94|6156.94|6192.61|6154.61|10
1608229560000|2020-12-17 18:26:00|6195|6157|6193.18|6155.18|6195.17|6157.17|6193.18|6155.18|10
1608229570000|2020-12-17 18:26:10|6193.59|6155.59|6193.44|6155.44|6194.79|6156.79|6193.2|6155.2|10
1608229580000|2020-12-17 18:26:20|6193.35|6155.35|6197.98|6159.98|6197.98|6159.98|6193.35|6155.35|10
1608229590000|2020-12-17 18:26:30|6198.51|6160.51|6197.84|6159.84|6198.51|6160.51|6197.73|6159.73|10
1608229600000|2020-12-17 18:26:40|6198.05|6160.05|6195.75|6157.75|6198.47|6160.47|6195.75|6157.75|10
1608229610000|2020-12-17 18:26:50|6195.39|6157.39|6197|6159|6197|6159|6195.39|6157.39|9
1608229620000|2020-12-17 18:27:00|6197.65|6159.65|6199.34|6161.34|6199.34|6161.34|6196.94|6158.94|10
1608229630000|2020-12-17 18:27:10|6200.19|6162.19|6205.06|6167.06|6205.14|6167.14|6200.19|6162.19|10
1608229640000|2020-12-17 18:27:20|6205.08|6167.08|6206.17|6168.17|6206.83|6168.83|6205.08|6167.08|10
1608229650000|2020-12-17 18:27:30|6205.69|6167.69|6208.76|6170.76|6208.76|6170.76|6205.69|6167.69|10
1608229660000|2020-12-17 18:27:40|6209.05|6171.05|6206|6168|6209.67|6171.67|6206|6168|10
1608229670000|2020-12-17 18:27:50|6205.43|6167.43|6208.37|6170.37|6208.37|6170.37|6205.24|6167.24|10
1608229680000|2020-12-17 18:28:00|6208.46|6170.46|6208.22|6170.22|6209.26|6171.26|6208.22|6170.22|10
1608229690000|2020-12-17 18:28:10|6207.61|6169.61|6202.24|6164.24|6207.61|6169.61|6202.24|6164.24|10
1608229700000|2020-12-17 18:28:20|6202.04|6164.04|6196.76|6158.76|6202.04|6164.04|6196.76|6158.76|10
1608229710000|2020-12-17 18:28:30|6196.12|6158.12|6199.88|6161.88|6199.88|6161.88|6195.39|6157.39|10
1608229720000|2020-12-17 18:28:40|6200.33|6162.33|6205.02|6167.02|6205.02|6167.02|6200.33|6162.33|10
1608229730000|2020-12-17 18:28:50|6205.12|6167.12|6210.53|6172.53|6210.53|6172.53|6205.12|6167.12|9
1608229740000|2020-12-17 18:29:00|6210.69|6172.69|6208.32|6170.32|6211.51|6173.51|6208.32|6170.32|10
1608229750000|2020-12-17 18:29:10|6207.42|6169.42|6200.69|6162.69|6207.64|6169.64|6200.69|6162.69|10
1608229760000|2020-12-17 18:29:20|6200.11|6162.11|6194.2|6156.2|6200.11|6162.11|6194.2|6156.2|10
1608229770000|2020-12-17 18:29:30|6193.37|6155.37|6189.49|6151.49|6193.37|6155.37|6189.49|6151.49|10
1608229780000|2020-12-17 18:29:40|6189.55|6151.55|6190.23|6152.23|6190.58|6152.58|6189.13|6151.13|10
1608229790000|2020-12-17 18:29:50|6191.5|6153.5|6197.57|6159.57|6197.57|6159.57|6191.3|6153.3|9
1608229800000|2020-12-17 18:30:00|6197.81|6159.81|6197.22|6159.22|6198.06|6160.06|6196.99|6158.99|10
1608229810000|2020-12-17 18:30:10|6196.85|6158.85|6189.58|6151.58|6196.85|6158.85|6189.58|6151.58|10
1608229820000|2020-12-17 18:30:20|6189.51|6151.51|6186.39|6148.39|6189.51|6151.51|6186.39|6148.39|10
1608229830000|2020-12-17 18:30:30|6186.52|6148.52|6186.69|6148.69|6187.33|6149.33|6186.14|6148.14|10
1608229840000|2020-12-17 18:30:40|6185.92|6147.92|6187.5|6149.5|6187.92|6149.92|6185.91|6147.91|10
1608229850000|2020-12-17 18:30:50|6187.43|6149.43|6185.25|6147.25|6187.5|6149.5|6184.97|6146.97|10
1608229860000|2020-12-17 18:31:00|6185.12|6147.12|6186.39|6148.39|6186.39|6148.39|6184.32|6146.32|9
1608229870000|2020-12-17 18:31:10|6186.41|6148.41|6190.06|6152.06|6190.2|6152.2|6186.41|6148.41|10
1608229880000|2020-12-17 18:31:20|6190.25|6152.25|6192.18|6154.18|6192.18|6154.18|6190.25|6152.25|10
1608229890000|2020-12-17 18:31:30|6192.95|6154.95|6194.27|6156.27|6194.32|6156.32|6192.95|6154.95|10
1608229900000|2020-12-17 18:31:40|6194.42|6156.42|6194.16|6156.16|6194.73|6156.73|6194.1|6156.1|10
1608229910000|2020-12-17 18:31:50|6194.29|6156.29|6198.07|6160.07|6198.07|6160.07|6194.29|6156.29|10
1608229920000|2020-12-17 18:32:00|6198|6160|6203.19|6165.19|6203.31|6165.31|6198|6160|10
1608229930000|2020-12-17 18:32:10|6203.83|6165.83|6210.32|6172.32|6210.32|6172.32|6203.83|6165.83|10
1608229940000|2020-12-17 18:32:20|6210.07|6172.07|6212.05|6174.05|6212.05|6174.05|6210.07|6172.07|10
1608229950000|2020-12-17 18:32:30|6211.67|6173.67|6214.59|6176.59|6214.59|6176.59|6211.67|6173.67|9
1608229960000|2020-12-17 18:32:40|6215.18|6177.18|6220.94|6182.94|6220.94|6182.94|6215.18|6177.18|10
1608229970000|2020-12-17 18:32:50|6220.98|6182.98|6225.46|6187.46|6225.46|6187.46|6220.98|6182.98|10
1608229980000|2020-12-17 18:33:00|6226.15|6188.15|6229.07|6191.07|6229.07|6191.07|6226.15|6188.15|10
1608229990000|2020-12-17 18:33:10|6228.8|6190.8|6229.91|6191.91|6230.01|6192.01|6228.31|6190.31|10
1608230000000|2020-12-17 18:33:20|6230.23|6192.23|6233.89|6195.89|6233.89|6195.89|6230.23|6192.23|10
1608230010000|2020-12-17 18:33:30|6234.79|6196.79|6240.06|6202.06|6240.06|6202.06|6234.79|6196.79|10
1608230020000|2020-12-17 18:33:40|6240.58|6202.58|6244.93|6206.93|6244.93|6206.93|6240.58|6202.58|10
1608230030000|2020-12-17 18:33:50|6245.98|6207.98|6247.97|6209.97|6248.01|6210.01|6245.98|6207.98|10
1608230040000|2020-12-17 18:34:00|6247.43|6209.43|6246.87|6208.87|6248.2|6210.2|6246.8|6208.8|9
1608230050000|2020-12-17 18:34:10|6245.8|6207.8|6244.94|6206.94|6245.8|6207.8|6244.55|6206.55|10
1608230060000|2020-12-17 18:34:20|6245.52|6207.52|6242.56|6204.56|6245.52|6207.52|6242.31|6204.31|10
1608230070000|2020-12-17 18:34:30|6241.73|6203.73|6236.92|6198.92|6241.73|6203.73|6236.83|6198.83|10
1608230080000|2020-12-17 18:34:40|6236.22|6198.22|6238.96|6200.96|6238.96|6200.96|6236.19|6198.19|10
1608230090000|2020-12-17 18:34:50|6239.28|6201.28|6241.33|6203.33|6241.33|6203.33|6239.28|6201.28|10
1608230100000|2020-12-17 18:35:00|6242.43|6204.43|6240.57|6202.57|6242.43|6204.43|6240.33|6202.33|10
1608230110000|2020-12-17 18:35:10|6242.05|6204.05|6247.34|6209.34|6247.34|6209.34|6242.05|6204.05|10
1608230120000|2020-12-17 18:35:20|6247.55|6209.55|6251.82|6213.82|6251.96|6213.96|6247.55|6209.55|10
1608230130000|2020-12-17 18:35:30|6250.73|6212.73|6253.47|6215.47|6253.47|6215.47|6250.73|6212.73|10
1608230140000|2020-12-17 18:35:40|6254.35|6216.35|6254.39|6216.39|6255.52|6217.52|6254.11|6216.11|10
1608230150000|2020-12-17 18:35:50|6253.2|6215.2|6258.4|6220.4|6258.4|6220.4|6253.2|6215.2|10
1608230160000|2020-12-17 18:36:00|6259.86|6221.86|6259.39|6221.39|6260.6|6222.6|6259.39|6221.39|10
1608230170000|2020-12-17 18:36:10|6259.07|6221.07|6257.32|6219.32|6259.65|6221.65|6257.32|6219.32|10
1608230180000|2020-12-17 18:36:20|6257.41|6219.41|6256.46|6218.46|6257.74|6219.74|6256.46|6218.46|9
1608230190000|2020-12-17 18:36:30|6256.87|6218.87|6259.16|6221.16|6259.16|6221.16|6256.87|6218.87|10
1608230200000|2020-12-17 18:36:40|6259.28|6221.28|6261.14|6223.14|6261.14|6223.14|6259.28|6221.28|10
1608230210000|2020-12-17 18:36:50|6261.64|6223.64|6260.62|6222.62|6261.73|6223.73|6260.35|6222.35|10
1608230220000|2020-12-17 18:37:00|6261.09|6223.09|6261.35|6223.35|6261.35|6223.35|6260.24|6222.24|10
1608230230000|2020-12-17 18:37:10|6262.29|6224.29|6263.15|6225.15|6263.15|6225.15|6261.79|6223.79|10
1608230240000|2020-12-17 18:37:20|6262.99|6224.99|6263.36|6225.36|6263.81|6225.81|6262.99|6224.99|10
1608230250000|2020-12-17 18:37:30|6263.27|6225.27|6264.48|6226.48|6265.05|6227.05|6263.27|6225.27|10
1608230260000|2020-12-17 18:37:40|6264.87|6226.87|6265.15|6227.15|6265.88|6227.88|6264.36|6226.36|10
1608230270000|2020-12-17 18:37:50|6265.34|6227.34|6267.8|6229.8|6267.8|6229.8|6265.34|6227.34|10
1608230280000|2020-12-17 18:38:00|6267.9|6229.9|6267.29|6229.29|6267.9|6229.9|6266.49|6228.49|10
1608230290000|2020-12-17 18:38:10|6266.99|6228.99|6269.25|6231.25|6269.25|6231.25|6266.45|6228.45|10
1608230300000|2020-12-17 18:38:20|6269.86|6231.86|6275.95|6237.95|6275.95|6237.95|6269.86|6231.86|8
1608230310000|2020-12-17 18:38:30|6276.66|6238.66|6283.53|6245.53|6283.53|6245.53|6276.66|6238.66|10
1608230320000|2020-12-17 18:38:40|6285.51|6247.51|6283.42|6245.42|6285.51|6247.51|6283.42|6245.42|10
1608230330000|2020-12-17 18:38:50|6285.04|6247.04|6287.99|6249.99|6287.99|6249.99|6283.61|6245.61|9
1608230340000|2020-12-17 18:39:00|6287.84|6249.84|6291.43|6253.43|6291.43|6253.43|6287.84|6249.84|10
1608230350000|2020-12-17 18:39:10|6292.45|6254.45|6295.91|6257.91|6297.04|6259.04|6292.45|6254.45|10
1608230360000|2020-12-17 18:39:20|6296.31|6258.31|6295.21|6257.21|6296.38|6258.38|6295.21|6257.21|10
1608230370000|2020-12-17 18:39:30|6294.47|6256.47|6293.8|6255.8|6294.91|6256.91|6293.8|6255.8|10
1608230380000|2020-12-17 18:39:40|6293.89|6255.89|6294.67|6256.67|6294.67|6256.67|6293.18|6255.18|10
1608230390000|2020-12-17 18:39:50|6295.36|6257.36|6297.88|6259.88|6297.88|6259.88|6295.36|6257.36|10
1608230400000|2020-12-17 18:40:00|6297.96|6259.96|6295.4|6257.4|6298.03|6260.03|6295.4|6257.4|10
1608230410000|2020-12-17 18:40:10|6295.32|6257.32|6295.4|6257.4|6295.78|6257.78|6294.79|6256.79|10
1608230420000|2020-12-17 18:40:20|6295.28|6257.28|6294.53|6256.53|6295.28|6257.28|6294.53|6256.53|10
1608230430000|2020-12-17 18:40:30|6294.64|6256.64|6294.37|6256.37|6294.69|6256.69|6294.08|6256.08|10
1608230440000|2020-12-17 18:40:40|6294.32|6256.32|6292.92|6254.92|6294.32|6256.32|6292.58|6254.58|10
1608230450000|2020-12-17 18:40:50|6292.8|6254.8|6293.1|6255.1|6293.72|6255.72|6292.7|6254.7|10
1608230460000|2020-12-17 18:41:00|6292.52|6254.52|6293.22|6255.22|6293.22|6255.22|6292.42|6254.42|10
1608230470000|2020-12-17 18:41:10|6293.16|6255.16|6292.36|6254.36|6294.33|6256.33|6290.91|6252.91|10
1608230480000|2020-12-17 18:41:20|6293.48|6255.48|6295.3|6257.3|6295.36|6257.36|6293.48|6255.48|10
1608230490000|2020-12-17 18:41:30|6295.46|6257.46|6298.47|6260.47|6298.53|6260.53|6295.46|6257.46|10
1608230500000|2020-12-17 18:41:40|6298.66|6260.66|6296.07|6258.07|6299.2|6261.2|6296.07|6258.07|10
1608230510000|2020-12-17 18:41:50|6294.42|6256.42|6292.45|6254.45|6294.43|6256.43|6292.01|6254.01|10
1608230520000|2020-12-17 18:42:00|6291.44|6253.44|6296.74|6258.74|6296.74|6258.74|6291.44|6253.44|9
1608230530000|2020-12-17 18:42:10|6297.15|6259.15|6298.84|6260.84|6300.04|6262.04|6297.15|6259.15|10
1608230540000|2020-12-17 18:42:20|6298.04|6260.04|6294.89|6256.89|6298.3|6260.3|6294.89|6256.89|10
1608230550000|2020-12-17 18:42:30|6295.71|6257.71|6294.31|6256.31|6295.71|6257.71|6293.81|6255.81|10
1608230560000|2020-12-17 18:42:40|6294.32|6256.32|6295.23|6257.23|6295.23|6257.23|6293.96|6255.96|10
1608230570000|2020-12-17 18:42:50|6295.41|6257.41|6299.18|6261.18|6299.18|6261.18|6295.41|6257.41|10
1608230580000|2020-12-17 18:43:00|6299.57|6261.57|6299.72|6261.72|6300.15|6262.15|6299.49|6261.49|9
1608230590000|2020-12-17 18:43:10|6299.82|6261.82|6296.14|6258.14|6299.82|6261.82|6296.14|6258.14|10
1608230600000|2020-12-17 18:43:20|6295.07|6257.07|6290.44|6252.44|6295.08|6257.08|6290.17|6252.17|10
1608230610000|2020-12-17 18:43:30|6289.38|6251.38|6291.02|6253.02|6291.02|6253.02|6289.33|6251.33|10
1608230620000|2020-12-17 18:43:40|6291.43|6253.43|6290.28|6252.28|6291.48|6253.48|6290.21|6252.21|10
1608230630000|2020-12-17 18:43:50|6289.89|6251.89|6289.05|6251.05|6289.99|6251.99|6289.05|6251.05|10
1608230640000|2020-12-17 18:44:00|6288.84|6250.84|6286.83|6248.83|6288.84|6250.84|6286.11|6248.11|10
1608230650000|2020-12-17 18:44:10|6287.09|6249.09|6288.22|6250.22|6288.36|6250.36|6287.02|6249.02|8
1608230660000|2020-12-17 18:44:20|6288.04|6250.04|6285.79|6247.79|6288.04|6250.04|6285.79|6247.79|10
1608230670000|2020-12-17 18:44:30|6285.91|6247.91|6287|6249|6287.68|6249.68|6285.91|6247.91|10
1608230680000|2020-12-17 18:44:40|6287.56|6249.56|6289.49|6251.49|6289.72|6251.72|6287.56|6249.56|10
1608230690000|2020-12-17 18:44:50|6289.7|6251.7|6289.36|6251.36|6290.11|6252.11|6289.15|6251.15|10
1608230700000|2020-12-17 18:45:00|6289.35|6251.35|6289.73|6251.73|6290.21|6252.21|6289.01|6251.01|10
1608230710000|2020-12-17 18:45:10|6289.53|6251.53|6291.98|6253.98|6291.98|6253.98|6289.53|6251.53|10
1608230720000|2020-12-17 18:45:20|6292.38|6254.38|6292.5|6254.5|6292.9|6254.9|6292.38|6254.38|10
1608230730000|2020-12-17 18:45:30|6292.31|6254.31|6289.88|6251.88|6292.31|6254.31|6289.7|6251.7|10
1608230740000|2020-12-17 18:45:40|6289.19|6251.19|6285.11|6247.11|6289.19|6251.19|6285.11|6247.11|10
1608230750000|2020-12-17 18:45:50|6284.09|6246.09|6277.05|6239.05|6284.09|6246.09|6277.05|6239.05|9
1608230760000|2020-12-17 18:46:00|6275.51|6237.51|6267.15|6229.15|6275.51|6237.51|6267.15|6229.15|10
1608230770000|2020-12-17 18:46:10|6266.91|6228.91|6265.65|6227.65|6267.11|6229.11|6265.65|6227.65|10
1608230780000|2020-12-17 18:46:20|6266.46|6228.46|6269.34|6231.34|6269.34|6231.34|6266.46|6228.46|10
1608230790000|2020-12-17 18:46:30|6269.95|6231.95|6268.48|6230.48|6270.36|6232.36|6268.48|6230.48|10
1608230800000|2020-12-17 18:46:40|6268.96|6230.96|6266.88|6228.88|6268.96|6230.96|6266.88|6228.88|10
1608230810000|2020-12-17 18:46:50|6266.4|6228.4|6262.96|6224.96|6266.4|6228.4|6262.85|6224.85|10
1608230820000|2020-12-17 18:47:00|6262.87|6224.87|6263.88|6225.88|6264.22|6226.22|6262.87|6224.87|10
1608230830000|2020-12-17 18:47:10|6263.72|6225.72|6262.67|6224.67|6263.72|6225.72|6262.67|6224.67|10
1608230840000|2020-12-17 18:47:20|6262.66|6224.66|6260.64|6222.64|6262.66|6224.66|6260.64|6222.64|10
1608230850000|2020-12-17 18:47:30|6259.91|6221.91|6259.65|6221.65|6259.98|6221.98|6259.59|6221.59|9
1608230860000|2020-12-17 18:47:40|6259.72|6221.72|6255.97|6217.97|6259.72|6221.72|6255.97|6217.97|10
1608230870000|2020-12-17 18:47:50|6256.12|6218.12|6248|6210|6256.12|6218.12|6248|6210|10
1608230880000|2020-12-17 18:48:00|6247.5|6209.5|6238.73|6200.73|6247.5|6209.5|6238.73|6200.73|10
1608230890000|2020-12-17 18:48:10|6238.59|6200.59|6238.58|6200.58|6238.73|6200.73|6237.84|6199.84|10
1608230900000|2020-12-17 18:48:20|6238.5|6200.5|6242.72|6204.72|6242.72|6204.72|6238.5|6200.5|10
1608230910000|2020-12-17 18:48:30|6242.92|6204.92|6246.01|6208.01|6246.01|6208.01|6242.92|6204.92|10
1608230920000|2020-12-17 18:48:40|6246.55|6208.55|6251.08|6213.08|6251.08|6213.08|6246.55|6208.55|10
1608230930000|2020-12-17 18:48:50|6251.11|6213.11|6254.91|6216.91|6255.1|6217.1|6251.11|6213.11|10
1608230940000|2020-12-17 18:49:00|6254.7|6216.7|6249.29|6211.29|6254.7|6216.7|6249.29|6211.29|10
1608230950000|2020-12-17 18:49:10|6248.33|6210.33|6244.37|6206.37|6248.33|6210.33|6244.37|6206.37|10
1608230960000|2020-12-17 18:49:20|6244.41|6206.41|6243.39|6205.39|6244.41|6206.41|6243.18|6205.18|10
1608230970000|2020-12-17 18:49:30|6243.38|6205.38|6243.07|6205.07|6243.41|6205.41|6242.87|6204.87|9
1608230980000|2020-12-17 18:49:40|6242.98|6204.98|6242.48|6204.48|6242.98|6204.98|6242.48|6204.48|10
1608230990000|2020-12-17 18:49:50|6242.52|6204.52|6243.28|6205.28|6243.42|6205.42|6242.41|6204.41|10
1608231000000|2020-12-17 18:50:00|6243.09|6205.09|6243.47|6205.47|6243.47|6205.47|6243|6205|10
1608231010000|2020-12-17 18:50:10|6243.96|6205.96|6246.87|6208.87|6247.09|6209.09|6243.96|6205.96|10
1608231020000|2020-12-17 18:50:20|6247.04|6209.04|6249.21|6211.21|6249.21|6211.21|6247.04|6209.04|10
1608231030000|2020-12-17 18:50:30|6250.02|6212.02|6255.26|6217.26|6255.26|6217.26|6250.02|6212.02|10
1608231040000|2020-12-17 18:50:40|6256.31|6218.31|6258.15|6220.15|6258.23|6220.23|6256.31|6218.31|10
1608231050000|2020-12-17 18:50:50|6258.47|6220.47|6257.21|6219.21|6258.61|6220.61|6257.21|6219.21|10
1608231060000|2020-12-17 18:51:00|6257.01|6219.01|6256.76|6218.76|6257.12|6219.12|6256.62|6218.62|10
1608231070000|2020-12-17 18:51:10|6257.07|6219.07|6260.3|6222.3|6260.52|6222.52|6257.07|6219.07|10
1608231080000|2020-12-17 18:51:20|6260.35|6222.35|6260.46|6222.46|6261.36|6223.36|6260.31|6222.31|10
1608231090000|2020-12-17 18:51:30|6260.36|6222.36|6260.5|6222.5|6260.71|6222.71|6260.29|6222.29|10
1608231100000|2020-12-17 18:51:40|6260.24|6222.24|6259.67|6221.67|6260.52|6222.52|6259.5|6221.5|10
1608231110000|2020-12-17 18:51:50|6259.52|6221.52|6261.43|6223.43|6261.43|6223.43|6259.41|6221.41|10
1608231120000|2020-12-17 18:52:00|6261.39|6223.39|6258.54|6220.54|6261.39|6223.39|6258.54|6220.54|10
1608231130000|2020-12-17 18:52:10|6258.74|6220.74|6256.93|6218.93|6258.76|6220.76|6256.87|6218.87|10
1608231140000|2020-12-17 18:52:20|6256.25|6218.25|6250.8|6212.8|6256.25|6218.25|6250.8|6212.8|10
1608231150000|2020-12-17 18:52:30|6250.14|6212.14|6246.84|6208.84|6250.14|6212.14|6246.6|6208.6|10
1608231160000|2020-12-17 18:52:40|6246.74|6208.74|6246.66|6208.66|6246.88|6208.88|6245.89|6207.89|10
1608231170000|2020-12-17 18:52:50|6246.75|6208.75|6247.27|6209.27|6247.27|6209.27|6246.31|6208.31|10
1608231180000|2020-12-17 18:53:00|6248.05|6210.05|6251.14|6213.14|6251.15|6213.15|6248.05|6210.05|10
1608231190000|2020-12-17 18:53:10|6252.03|6214.03|6254.37|6216.37|6254.37|6216.37|6252.03|6214.03|10
1608231200000|2020-12-17 18:53:20|6254.69|6216.69|6257.37|6219.37|6257.39|6219.39|6254.69|6216.69|10
1608231210000|2020-12-17 18:53:30|6258|6220|6261.22|6223.22|6261.22|6223.22|6258|6220|10
1608231220000|2020-12-17 18:53:40|6261.62|6223.62|6262.76|6224.76|6262.76|6224.76|6261.62|6223.62|10
1608231230000|2020-12-17 18:53:50|6263.67|6225.67|6267.18|6229.18|6267.18|6229.18|6263.67|6225.67|10
1608231240000|2020-12-17 18:54:00|6267.84|6229.84|6272.55|6234.55|6272.55|6234.55|6267.84|6229.84|10
1608231250000|2020-12-17 18:54:10|6272.48|6234.48|6276.33|6238.33|6276.33|6238.33|6272.48|6234.48|10
1608231260000|2020-12-17 18:54:20|6276.64|6238.64|6280.22|6242.22|6280.22|6242.22|6276.64|6238.64|10
1608231270000|2020-12-17 18:54:30|6279.79|6241.79|6278.88|6240.88|6280.38|6242.38|6278.87|6240.87|10
1608231280000|2020-12-17 18:54:40|6278.3|6240.3|6276.89|6238.89|6278.31|6240.31|6276.89|6238.89|10
1608231290000|2020-12-17 18:54:50|6276.67|6238.67|6276.85|6238.85|6276.85|6238.85|6276.23|6238.23|10
1608231300000|2020-12-17 18:55:00|6276.83|6238.83|6279.16|6241.16|6279.16|6241.16|6276.83|6238.83|10
1608231310000|2020-12-17 18:55:10|6279.97|6241.97|6279.68|6241.68|6280.4|6242.4|6279.68|6241.68|10
1608231320000|2020-12-17 18:55:20|6279.53|6241.53|6280.31|6242.31|6280.31|6242.31|6279.21|6241.21|10
1608231330000|2020-12-17 18:55:30|6280.28|6242.28|6282.35|6244.35|6282.35|6244.35|6280.28|6242.28|10
1608231340000|2020-12-17 18:55:40|6282.72|6244.72|6283.62|6245.62|6283.62|6245.62|6282.35|6244.35|10
1608231350000|2020-12-17 18:55:50|6283.69|6245.69|6283.88|6245.88|6284.4|6246.4|6283.52|6245.52|10
1608231360000|2020-12-17 18:56:00|6284.81|6246.81|6286.48|6248.48|6286.48|6248.48|6284.81|6246.81|9
1608231370000|2020-12-17 18:56:10|6286.74|6248.74|6290.47|6252.47|6290.55|6252.55|6286.74|6248.74|10
1608231380000|2020-12-17 18:56:20|6291|6253|6289.32|6251.32|6291.45|6253.45|6289.18|6251.18|10
1608231390000|2020-12-17 18:56:30|6288.6|6250.6|6286.82|6248.82|6288.6|6250.6|6286.51|6248.51|10
1608231400000|2020-12-17 18:56:40|6286.81|6248.81|6288.04|6250.04|6288.31|6250.31|6286.81|6248.81|10
1608231410000|2020-12-17 18:56:50|6287.64|6249.64|6287.47|6249.47|6288.36|6250.36|6287.47|6249.47|10
1608231420000|2020-12-17 18:57:00|6287.72|6249.72|6290.7|6252.7|6290.7|6252.7|6287.6|6249.6|10
1608231430000|2020-12-17 18:57:10|6291.11|6253.11|6295.16|6257.16|6295.16|6257.16|6291.11|6253.11|10
1608231440000|2020-12-17 18:57:20|6295.25|6257.25|6298.13|6260.13|6298.13|6260.13|6295.25|6257.25|10
1608231450000|2020-12-17 18:57:30|6300.85|6262.85|6303.03|6265.03|6303.03|6265.03|6300.85|6262.85|10
1608231460000|2020-12-17 18:57:40|6303.15|6265.15|6303.96|6265.96|6303.96|6265.96|6302.94|6264.94|10
1608231470000|2020-12-17 18:57:50|6304.27|6266.27|6305.29|6267.29|6305.51|6267.51|6303.8|6265.8|10
1608231480000|2020-12-17 18:58:00|6305.88|6267.88|6309.54|6271.54|6309.79|6271.79|6305.88|6267.88|10
1608231490000|2020-12-17 18:58:10|6309.67|6271.67|6307.48|6269.48|6309.76|6271.76|6307.48|6269.48|10
1608231500000|2020-12-17 18:58:20|6307.26|6269.26|6307.68|6269.68|6307.71|6269.71|6306.56|6268.56|10
1608231510000|2020-12-17 18:58:30|6308.06|6270.06|6311.44|6273.44|6311.44|6273.44|6308.06|6270.06|9
1608231520000|2020-12-17 18:58:40|6311.56|6273.56|6312.11|6274.11|6312.11|6274.11|6311.22|6273.22|10
1608231530000|2020-12-17 18:58:50|6312.45|6274.45|6315.14|6277.14|6315.14|6277.14|6312.45|6274.45|10
1608231540000|2020-12-17 18:59:00|6315.58|6277.58|6317.47|6279.47|6317.77|6279.77|6315.58|6277.58|10
1608231550000|2020-12-17 18:59:10|6317.92|6279.92|6317.91|6279.91|6318.5|6280.5|6317.47|6279.47|10
1608231560000|2020-12-17 18:59:20|6318.01|6280.01|6313.76|6275.76|6318.01|6280.01|6313.76|6275.76|10
1608231570000|2020-12-17 18:59:30|6312.96|6274.96|6310.69|6272.69|6312.96|6274.96|6310.69|6272.69|10
1608231580000|2020-12-17 18:59:40|6310.78|6272.78|6312.58|6274.58|6312.58|6274.58|6310.78|6272.78|10
1608231590000|2020-12-17 18:59:50|6312.68|6274.68|6311.13|6273.13|6313.16|6275.16|6311.13|6273.13|10
1608231600000|2020-12-17 19:00:00|6311.21|6273.21|6311.68|6273.68|6311.68|6273.68|6311.04|6273.04|10
1608231610000|2020-12-17 19:00:10|6311.43|6273.43|6305.35|6267.35|6311.43|6273.43|6305.35|6267.35|10
1608231620000|2020-12-17 19:00:20|6304.86|6266.86|6300.37|6262.37|6305.12|6267.12|6300.37|6262.37|10
1608231630000|2020-12-17 19:00:30|6299.68|6261.68|6295.72|6257.72|6299.86|6261.86|6295.46|6257.46|10
1608231640000|2020-12-17 19:00:40|6295.79|6257.79|6292.17|6254.17|6295.79|6257.79|6291.95|6253.95|9
1608231650000|2020-12-17 19:00:50|6290.8|6252.8|6292.83|6254.83|6292.83|6254.83|6290.59|6252.59|10
1608231660000|2020-12-17 19:01:00|6293.48|6255.48|6291.32|6253.32|6293.71|6255.71|6291.32|6253.32|10
1608231670000|2020-12-17 19:01:10|6291.17|6253.17|6288.14|6250.14|6291.17|6253.17|6288.14|6250.14|10
1608231680000|2020-12-17 19:01:20|6287.44|6249.44|6283.19|6245.19|6287.45|6249.45|6283.15|6245.15|10
1608231690000|2020-12-17 19:01:30|6282.81|6244.81|6281.04|6243.04|6282.81|6244.81|6281.04|6243.04|10
1608231700000|2020-12-17 19:01:40|6280.73|6242.73|6279.32|6241.32|6280.8|6242.8|6279.32|6241.32|10
1608231710000|2020-12-17 19:01:50|6279.74|6241.74|6284.35|6246.35|6284.35|6246.35|6279.74|6241.74|10
1608231720000|2020-12-17 19:02:00|6284.57|6246.57|6286.3|6248.3|6286.44|6248.44|6284.56|6246.56|9
1608231730000|2020-12-17 19:02:10|6286.44|6248.44|6287.86|6249.86|6287.86|6249.86|6286.19|6248.19|10
1608231740000|2020-12-17 19:02:20|6287.52|6249.52|6286.74|6248.74|6287.56|6249.56|6286.39|6248.39|10
1608231750000|2020-12-17 19:02:30|6286.92|6248.92|6286.98|6248.98|6287.85|6249.85|6286.88|6248.88|10
1608231760000|2020-12-17 19:02:40|6286.84|6248.84|6283.25|6245.25|6286.84|6248.84|6282.91|6244.91|10
1608231770000|2020-12-17 19:02:50|6282.84|6244.84|6278.05|6240.05|6282.87|6244.87|6278.05|6240.05|10
1608231780000|2020-12-17 19:03:00|6277.79|6239.79|6276.88|6238.88|6277.79|6239.79|6276.88|6238.88|10
1608231790000|2020-12-17 19:03:10|6276.95|6238.95|6278.45|6240.45|6278.45|6240.45|6276.95|6238.95|10
1608231800000|2020-12-17 19:03:20|6279.83|6241.83|6283.52|6245.52|6283.52|6245.52|6279.83|6241.83|10
1608231810000|2020-12-17 19:03:30|6284.07|6246.07|6284.74|6246.74|6285.41|6247.41|6284.07|6246.07|10
1608231820000|2020-12-17 19:03:40|6285.18|6247.18|6287.26|6249.26|6287.26|6249.26|6285.18|6247.18|10
1608231830000|2020-12-17 19:03:50|6287.89|6249.89|6291.8|6253.8|6291.8|6253.8|6287.89|6249.89|10
1608231840000|2020-12-17 19:04:00|6291.72|6253.72|6291|6253|6291.92|6253.92|6290.9|6252.9|10
1608231850000|2020-12-17 19:04:10|6290.51|6252.51|6289.63|6251.63|6290.9|6252.9|6289.63|6251.63|10
1608231860000|2020-12-17 19:04:20|6289.81|6251.81|6286.8|6248.8|6289.81|6251.81|6286.8|6248.8|10
1608231870000|2020-12-17 19:04:30|6286.97|6248.97|6286.41|6248.41|6286.97|6248.97|6285.88|6247.88|10
1608231880000|2020-12-17 19:04:40|6286.82|6248.82|6288.01|6250.01|6288.19|6250.19|6286.82|6248.82|10
1608231890000|2020-12-17 19:04:50|6288.18|6250.18|6286.22|6248.22|6288.18|6250.18|6286.22|6248.22|10
1608231900000|2020-12-17 19:05:00|6286.23|6248.23|6283.7|6245.7|6286.35|6248.35|6283.7|6245.7|10
1608231910000|2020-12-17 19:05:10|6283.43|6245.43|6281.6|6243.6|6283.43|6245.43|6281.6|6243.6|10
1608231920000|2020-12-17 19:05:20|6281.28|6243.28|6278.87|6240.87|6281.28|6243.28|6278.43|6240.43|9
1608231930000|2020-12-17 19:05:30|6278.73|6240.73|6278.77|6240.77|6279.11|6241.11|6278.41|6240.41|9
1608231940000|2020-12-17 19:05:40|6278.63|6240.63|6274.81|6236.81|6278.63|6240.63|6274.27|6236.27|10
1608231950000|2020-12-17 19:05:50|6272.77|6234.77|6273.45|6235.45|6273.45|6235.45|6272.27|6234.27|10
1608231960000|2020-12-17 19:06:00|6273.93|6235.93|6278.93|6240.93|6278.93|6240.93|6273.93|6235.93|10
1608231970000|2020-12-17 19:06:10|6279.02|6241.02|6283.78|6245.78|6283.78|6245.78|6279.02|6241.02|10
1608231980000|2020-12-17 19:06:20|6285.42|6247.42|6286.85|6248.85|6286.85|6248.85|6285.42|6247.42|10
1608231990000|2020-12-17 19:06:30|6287.48|6249.48|6291.83|6253.83|6291.84|6253.84|6287.46|6249.46|10
1608232000000|2020-12-17 19:06:40|6292.21|6254.21|6293.29|6255.29|6293.29|6255.29|6291.49|6253.49|10
1608232010000|2020-12-17 19:06:50|6293.47|6255.47|6300.34|6262.34|6300.34|6262.34|6293.47|6255.47|10
1608232020000|2020-12-17 19:07:00|6300.84|6262.84|6306.44|6268.44|6306.44|6268.44|6300.58|6262.58|10
1608232030000|2020-12-17 19:07:10|6306.75|6268.75|6312.35|6274.35|6312.35|6274.35|6306.75|6268.75|10
1608232040000|2020-12-17 19:07:20|6312.24|6274.24|6325.73|6287.73|6325.92|6287.92|6312.24|6274.24|10
1608232050000|2020-12-17 19:07:30|6326.46|6288.46|6330.39|6292.39|6330.65|6292.65|6326.46|6288.46|10
1608232060000|2020-12-17 19:07:40|6330.8|6292.8|6341.32|6303.32|6341.32|6303.32|6330.8|6292.8|10
1608232070000|2020-12-17 19:07:50|6340.55|6302.55|6343.07|6305.07|6343.07|6305.07|6340.25|6302.25|10
1608232080000|2020-12-17 19:08:00|6343.12|6305.12|6344.3|6306.3|6345.37|6307.37|6343.12|6305.12|10
1608232090000|2020-12-17 19:08:10|6343.94|6305.94|6343.24|6305.24|6344.15|6306.15|6342.35|6304.35|10
1608232100000|2020-12-17 19:08:20|6343.35|6305.35|6346.1|6308.1|6346.35|6308.35|6343.35|6305.35|10
1608232110000|2020-12-17 19:08:30|6345.82|6307.82|6348.71|6310.71|6348.71|6310.71|6345.82|6307.82|10
1608232120000|2020-12-17 19:08:40|6348.67|6310.67|6351.33|6313.33|6351.33|6313.33|6348.67|6310.67|10
1608232130000|2020-12-17 19:08:50|6351.46|6313.46|6351.63|6313.63|6352.25|6314.25|6351.23|6313.23|10
1608232140000|2020-12-17 19:09:00|6350.76|6312.76|6351.69|6313.69|6352.35|6314.35|6350.76|6312.76|10
1608232150000|2020-12-17 19:09:10|6351.67|6313.67|6350.96|6312.96|6351.67|6313.67|6350.19|6312.19|10
1608232160000|2020-12-17 19:09:20|6351.58|6313.58|6354.36|6316.36|6354.36|6316.36|6351.58|6313.58|10
1608232170000|2020-12-17 19:09:30|6354.57|6316.57|6354.25|6316.25|6354.78|6316.78|6354.25|6316.25|10
1608232180000|2020-12-17 19:09:40|6354.23|6316.23|6360.08|6322.08|6360.14|6322.14|6354.23|6316.23|10
1608232190000|2020-12-17 19:09:50|6360.33|6322.33|6356.38|6318.38|6360.68|6322.68|6356.38|6318.38|10
1608232200000|2020-12-17 19:10:00|6356.5|6318.5|6352.49|6314.49|6356.5|6318.5|6352.49|6314.49|10
1608232210000|2020-12-17 19:10:10|6352.02|6314.02|6341.77|6303.77|6352.04|6314.04|6341.77|6303.77|10
1608232220000|2020-12-17 19:10:20|6340.5|6302.5|6338.67|6300.67|6340.5|6302.5|6335.64|6297.64|10
1608232230000|2020-12-17 19:10:30|6340.03|6302.03|6341.64|6303.64|6343.06|6305.06|6339.63|6301.63|10
1608232240000|2020-12-17 19:10:40|6340.83|6302.83|6337.6|6299.6|6342.09|6304.09|6337.6|6299.6|10
1608232250000|2020-12-17 19:10:50|6337.74|6299.74|6335.79|6297.79|6338.27|6300.27|6335.79|6297.79|10
1608232260000|2020-12-17 19:11:00|6335.77|6297.77|6333.71|6295.71|6335.92|6297.92|6333.71|6295.71|10
1608232270000|2020-12-17 19:11:10|6333.17|6295.17|6332.31|6294.31|6333.17|6295.17|6331.8|6293.8|10
1608232280000|2020-12-17 19:11:20|6332.35|6294.35|6335.4|6297.4|6335.4|6297.4|6332.35|6294.35|10
1608232290000|2020-12-17 19:11:30|6335.74|6297.74|6341.81|6303.81|6341.81|6303.81|6335.74|6297.74|10
1608232300000|2020-12-17 19:11:40|6343.59|6305.59|6342.4|6304.4|6344.07|6306.07|6342.33|6304.33|10
1608232310000|2020-12-17 19:11:50|6341.78|6303.78|6340.23|6302.23|6341.92|6303.92|6340.23|6302.23|10
1608232320000|2020-12-17 19:12:00|6339.83|6301.83|6334.48|6296.48|6339.83|6301.83|6334.41|6296.41|9
1608232330000|2020-12-17 19:12:10|6334.88|6296.88|6336.28|6298.28|6336.28|6298.28|6334.75|6296.75|9
1608232340000|2020-12-17 19:12:20|6336.57|6298.57|6339.57|6301.57|6339.71|6301.71|6336.57|6298.57|10
1608232350000|2020-12-17 19:12:30|6339.46|6301.46|6342.52|6304.52|6343.09|6305.09|6339.46|6301.46|10
1608232360000|2020-12-17 19:12:40|6342.22|6304.22|6339.5|6301.5|6342.43|6304.43|6339.5|6301.5|10
1608232370000|2020-12-17 19:12:50|6339.32|6301.32|6335.53|6297.53|6339.32|6301.32|6335.53|6297.53|10
1608232380000|2020-12-17 19:13:00|6335.31|6297.31|6335.5|6297.5|6335.5|6297.5|6334.7|6296.7|9
1608232390000|2020-12-17 19:13:10|6335.6|6297.6|6337.91|6299.91|6338.39|6300.39|6335.6|6297.6|10
1608232400000|2020-12-17 19:13:20|6337.63|6299.63|6334.81|6296.81|6337.63|6299.63|6334.28|6296.28|10
1608232410000|2020-12-17 19:13:30|6334.11|6296.11|6332.89|6294.89|6334.52|6296.52|6332.79|6294.79|9
1608232420000|2020-12-17 19:13:40|6333.03|6295.03|6334.45|6296.45|6334.58|6296.58|6332.59|6294.59|9
1608232430000|2020-12-17 19:13:50|6334.29|6296.29|6333|6295|6334.48|6296.48|6333|6295|10
1608232440000|2020-12-17 19:14:00|6332.71|6294.71|6331.79|6293.79|6332.83|6294.83|6331.69|6293.69|10
1608232450000|2020-12-17 19:14:10|6331.53|6293.53|6331.33|6293.33|6333.14|6295.14|6331.33|6293.33|10
1608232460000|2020-12-17 19:14:20|6331.46|6293.46|6328.81|6290.81|6331.46|6293.46|6328.81|6290.81|8
1608232470000|2020-12-17 19:14:30|6328.36|6290.36|6330.45|6292.45|6330.46|6292.46|6328.36|6290.36|10
1608232480000|2020-12-17 19:14:40|6331.11|6293.11|6327.91|6289.91|6331.11|6293.11|6327.91|6289.91|9
1608232490000|2020-12-17 19:14:50|6327.34|6289.34|6325.32|6287.32|6327.34|6289.34|6324.84|6286.84|10
1608232500000|2020-12-17 19:15:00|6325.33|6287.33|6324.46|6286.46|6325.58|6287.58|6324.46|6286.46|10
1608232510000|2020-12-17 19:15:10|6324.29|6286.29|6322.89|6284.89|6324.29|6286.29|6322.89|6284.89|10
1608232520000|2020-12-17 19:15:20|6322.64|6284.64|6315.33|6277.33|6322.64|6284.64|6315.33|6277.33|10
1608232530000|2020-12-17 19:15:30|6314.42|6276.42|6312.13|6274.13|6314.42|6276.42|6311.82|6273.82|10
1608232540000|2020-12-17 19:15:40|6312.15|6274.15|6316.3|6278.3|6316.3|6278.3|6312.1|6274.1|10
1608232550000|2020-12-17 19:15:50|6316.84|6278.84|6315.87|6277.87|6317.16|6279.16|6315.54|6277.54|10
1608232560000|2020-12-17 19:16:00|6316.15|6278.15|6314.74|6276.74|6316.15|6278.15|6314.57|6276.57|10
1608232570000|2020-12-17 19:16:10|6314.47|6276.47|6312.66|6274.66|6314.47|6276.47|6312.66|6274.66|10
1608232580000|2020-12-17 19:16:20|6312.67|6274.67|6314.69|6276.69|6314.69|6276.69|6312.5|6274.5|10
1608232590000|2020-12-17 19:16:30|6314.56|6276.56|6319.08|6281.08|6319.08|6281.08|6314.56|6276.56|10
1608232600000|2020-12-17 19:16:40|6321.19|6283.19|6330.93|6292.93|6330.93|6292.93|6321.19|6283.19|10
1608232610000|2020-12-17 19:16:50|6332.43|6294.43|6336.61|6298.61|6336.61|6298.61|6332.43|6294.43|10
1608232620000|2020-12-17 19:17:00|6336.24|6298.24|6334.19|6296.19|6336.38|6298.38|6333.97|6295.97|9
1608232630000|2020-12-17 19:17:10|6334.16|6296.16|6328.54|6290.54|6334.16|6296.16|6328.54|6290.54|10
1608232640000|2020-12-17 19:17:20|6328.77|6290.77|6324.79|6286.79|6328.92|6290.92|6324.79|6286.79|10
1608232650000|2020-12-17 19:17:30|6324.41|6286.41|6323.6|6285.6|6324.41|6286.41|6323.15|6285.15|10
1608232660000|2020-12-17 19:17:40|6323.18|6285.18|6330.06|6292.06|6330.06|6292.06|6323.18|6285.18|10
1608232670000|2020-12-17 19:17:50|6329.94|6291.94|6333.9|6295.9|6333.9|6295.9|6329.94|6291.94|10
1608232680000|2020-12-17 19:18:00|6335.26|6297.26|6331.11|6293.11|6335.27|6297.27|6331.11|6293.11|10
1608232690000|2020-12-17 19:18:10|6331.12|6293.12|6328.17|6290.17|6331.12|6293.12|6328.12|6290.12|10
1608232700000|2020-12-17 19:18:20|6327.75|6289.75|6326.23|6288.23|6327.89|6289.89|6326.22|6288.22|9
1608232710000|2020-12-17 19:18:30|6326|6288|6324.56|6286.56|6326|6288|6324.52|6286.52|10
1608232720000|2020-12-17 19:18:40|6324.47|6286.47|6325.98|6287.98|6326.37|6288.37|6324.47|6286.47|10
1608232730000|2020-12-17 19:18:50|6325.71|6287.71|6325.11|6287.11|6326.09|6288.09|6325.11|6287.11|9
1608232740000|2020-12-17 19:19:00|6325.23|6287.23|6323.53|6285.53|6325.33|6287.33|6323.49|6285.49|10
1608232750000|2020-12-17 19:19:10|6323.14|6285.14|6317.11|6279.11|6323.14|6285.14|6316.74|6278.74|10
1608232760000|2020-12-17 19:19:20|6317.16|6279.16|6316.88|6278.88|6318|6280|6316.86|6278.86|10
1608232770000|2020-12-17 19:19:30|6316.46|6278.46|6314.71|6276.71|6316.46|6278.46|6313.83|6275.83|10
1608232780000|2020-12-17 19:19:40|6314.65|6276.65|6315.86|6277.86|6316.12|6278.12|6314.65|6276.65|10
1608232790000|2020-12-17 19:19:50|6315.27|6277.27|6313.2|6275.2|6315.27|6277.27|6313.2|6275.2|10
1608232800000|2020-12-17 19:20:00|6312.74|6274.74|6312.52|6274.52|6312.75|6274.75|6311.73|6273.73|10
1608232810000|2020-12-17 19:20:10|6312.34|6274.34|6314.82|6276.82|6314.82|6276.82|6312.14|6274.14|10
1608232820000|2020-12-17 19:20:20|6316.27|6278.27|6320.55|6282.55|6320.55|6282.55|6316.27|6278.27|10
1608232830000|2020-12-17 19:20:30|6322.01|6284.01|6321.26|6283.26|6322.72|6284.72|6321.26|6283.26|10
1608232840000|2020-12-17 19:20:40|6321.68|6283.68|6322.17|6284.17|6322.39|6284.39|6321.68|6283.68|10
1608232850000|2020-12-17 19:20:50|6321.87|6283.87|6323.03|6285.03|6323.03|6285.03|6321.87|6283.87|10
1608232860000|2020-12-17 19:21:00|6323.41|6285.41|6327.51|6289.51|6327.51|6289.51|6323.41|6285.41|9
1608232870000|2020-12-17 19:21:10|6327.9|6289.9|6329.88|6291.88|6330.31|6292.31|6327.9|6289.9|10
1608232880000|2020-12-17 19:21:20|6329.73|6291.73|6326.42|6288.42|6329.73|6291.73|6326.42|6288.42|9
1608232890000|2020-12-17 19:21:30|6326.34|6288.34|6321.01|6283.01|6326.34|6288.34|6320.98|6282.98|10
1608232900000|2020-12-17 19:21:40|6320.92|6282.92|6319.01|6281.01|6320.94|6282.94|6319.01|6281.01|10
1608232910000|2020-12-17 19:21:50|6318.15|6280.15|6315.94|6277.94|6318.15|6280.15|6315.94|6277.94|10
1608232920000|2020-12-17 19:22:00|6315.74|6277.74|6317.21|6279.21|6317.21|6279.21|6315.74|6277.74|10
1608232930000|2020-12-17 19:22:10|6317.09|6279.09|6313.48|6275.48|6317.09|6279.09|6313.48|6275.48|10
1608232940000|2020-12-17 19:22:20|6313.24|6275.24|6313.42|6275.42|6313.42|6275.42|6312.04|6274.04|10
1608232950000|2020-12-17 19:22:30|6312.62|6274.62|6311.1|6273.1|6312.88|6274.88|6311.1|6273.1|10
1608232960000|2020-12-17 19:22:40|6311.12|6273.12|6310.44|6272.44|6311.32|6273.32|6310.18|6272.18|9
1608232970000|2020-12-17 19:22:50|6310.08|6272.08|6310.8|6272.8|6310.8|6272.8|6309.82|6271.82|10
1608232980000|2020-12-17 19:23:00|6310.22|6272.22|6306.85|6268.85|6310.22|6272.22|6306.63|6268.63|10
1608232990000|2020-12-17 19:23:10|6306.49|6268.49|6298.56|6260.56|6306.49|6268.49|6298.56|6260.56|10
1608233000000|2020-12-17 19:23:20|6298.6|6260.6|6295.58|6257.58|6298.6|6260.6|6295.1|6257.1|10
1608233010000|2020-12-17 19:23:30|6295.79|6257.79|6298.41|6260.41|6298.69|6260.69|6295.79|6257.79|10
1608233020000|2020-12-17 19:23:40|6298.42|6260.42|6297.82|6259.82|6298.42|6260.42|6296.72|6258.72|10
1608233030000|2020-12-17 19:23:50|6297.75|6259.75|6296.37|6258.37|6297.75|6259.75|6296.37|6258.37|10
1608233040000|2020-12-17 19:24:00|6296.21|6258.21|6294.93|6256.93|6296.21|6258.21|6294.93|6256.93|10
1608233050000|2020-12-17 19:24:10|6294.98|6256.98|6295.72|6257.72|6295.72|6257.72|6294.69|6256.69|10
1608233060000|2020-12-17 19:24:20|6296.07|6258.07|6299.94|6261.94|6299.94|6261.94|6296.07|6258.07|10
1608233070000|2020-12-17 19:24:30|6300.89|6262.89|6301.58|6263.58|6301.89|6263.89|6300.89|6262.89|10
1608233080000|2020-12-17 19:24:40|6302.24|6264.24|6301.97|6263.97|6302.86|6264.86|6301.92|6263.92|10
1608233090000|2020-12-17 19:24:50|6301.8|6263.8|6301.66|6263.66|6301.95|6263.95|6301.33|6263.33|9
1608233100000|2020-12-17 19:25:00|6301.57|6263.57|6299.87|6261.87|6301.65|6263.65|6299.87|6261.87|10
1608233110000|2020-12-17 19:25:10|6299.81|6261.81|6296.16|6258.16|6299.83|6261.83|6296.16|6258.16|10
1608233120000|2020-12-17 19:25:20|6296.14|6258.14|6288.55|6250.55|6296.14|6258.14|6288.55|6250.55|10
1608233130000|2020-12-17 19:25:30|6288.45|6250.45|6286.59|6248.59|6288.45|6250.45|6285.89|6247.89|10
1608233140000|2020-12-17 19:25:40|6286.52|6248.52|6284.05|6246.05|6286.52|6248.52|6284.05|6246.05|9
1608233150000|2020-12-17 19:25:50|6283.45|6245.45|6279.48|6241.48|6283.45|6245.45|6279.48|6241.48|10
1608233160000|2020-12-17 19:26:00|6279.82|6241.82|6283.01|6245.01|6283.01|6245.01|6279.82|6241.82|10
1608233170000|2020-12-17 19:26:10|6283.28|6245.28|6283.26|6245.26|6284.86|6246.86|6283.26|6245.26|10
1608233180000|2020-12-17 19:26:20|6283.33|6245.33|6281.42|6243.42|6283.33|6245.33|6279.16|6241.16|10
1608233190000|2020-12-17 19:26:30|6281.44|6243.44|6283.66|6245.66|6283.66|6245.66|6281.28|6243.28|9
1608233200000|2020-12-17 19:26:40|6283.43|6245.43|6285.25|6247.25|6285.25|6247.25|6283.43|6245.43|10
1608233210000|2020-12-17 19:26:50|6285.24|6247.24|6283.76|6245.76|6285.32|6247.32|6283.73|6245.73|10
1608233220000|2020-12-17 19:27:00|6283.83|6245.83|6287.12|6249.12|6287.12|6249.12|6283.83|6245.83|9
1608233230000|2020-12-17 19:27:10|6288.11|6250.11|6289.83|6251.83|6289.83|6251.83|6288.11|6250.11|10
1608233240000|2020-12-17 19:27:20|6290.55|6252.55|6290.8|6252.8|6291.12|6253.12|6290.54|6252.54|10
1608233250000|2020-12-17 19:27:30|6290.77|6252.77|6291.6|6253.6|6291.6|6253.6|6290.77|6252.77|10
1608233260000|2020-12-17 19:27:40|6291.7|6253.7|6292.57|6254.57|6292.57|6254.57|6291.46|6253.46|9
1608233270000|2020-12-17 19:27:50|6292.23|6254.23|6293.58|6255.58|6293.83|6255.83|6292.23|6254.23|10
1608233280000|2020-12-17 19:28:00|6292.67|6254.67|6288.22|6250.22|6292.67|6254.67|6288.22|6250.22|10
1608233290000|2020-12-17 19:28:10|6286.49|6248.49|6285.14|6247.14|6286.92|6248.92|6284.94|6246.94|10
1608233300000|2020-12-17 19:28:20|6284.54|6246.54|6282.05|6244.05|6284.54|6246.54|6282.05|6244.05|10
1608233310000|2020-12-17 19:28:30|6282.03|6244.03|6276.99|6238.99|6282.03|6244.03|6276.82|6238.82|10
1608233320000|2020-12-17 19:28:40|6276.81|6238.81|6270.98|6232.98|6276.81|6238.81|6270.98|6232.98|10
1608233330000|2020-12-17 19:28:50|6270.74|6232.74|6262.68|6224.68|6270.74|6232.74|6262.68|6224.68|10
1608233340000|2020-12-17 19:29:00|6261.98|6223.98|6259.4|6221.4|6261.98|6223.98|6257.84|6219.84|10
1608233350000|2020-12-17 19:29:10|6259.16|6221.16|6260.33|6222.33|6260.48|6222.48|6259.08|6221.08|10
1608233360000|2020-12-17 19:29:20|6260.7|6222.7|6261.87|6223.87|6262.11|6224.11|6260.4|6222.4|10
1608233370000|2020-12-17 19:29:30|6262.64|6224.64|6264.3|6226.3|6264.39|6226.39|6262.64|6224.64|10
1608233380000|2020-12-17 19:29:40|6264.86|6226.86|6264.83|6226.83|6265.74|6227.74|6264.83|6226.83|10
1608233390000|2020-12-17 19:29:50|6264.98|6226.98|6266.69|6228.69|6266.74|6228.74|6264.98|6226.98|10
1608233400000|2020-12-17 19:30:00|6266.68|6228.68|6265.08|6227.08|6267.13|6229.13|6265.08|6227.08|9
1608233410000|2020-12-17 19:30:10|6265.15|6227.15|6260.21|6222.21|6265.28|6227.28|6260.21|6222.21|10
1608233420000|2020-12-17 19:30:20|6259.34|6221.34|6252.36|6214.36|6259.34|6221.34|6252.36|6214.36|10
1608233430000|2020-12-17 19:30:30|6251.46|6213.46|6249.75|6211.75|6251.89|6213.89|6249.54|6211.54|10
1608233440000|2020-12-17 19:30:40|6249.6|6211.6|6243.63|6205.63|6249.6|6211.6|6243.26|6205.26|10
1608233450000|2020-12-17 19:30:50|6242.9|6204.9|6243.94|6205.94|6243.94|6205.94|6242.48|6204.48|10
1608233460000|2020-12-17 19:31:00|6244.74|6206.74|6247.58|6209.58|6248.15|6210.15|6244.74|6206.74|10
1608233470000|2020-12-17 19:31:10|6247.43|6209.43|6248.69|6210.69|6248.69|6210.69|6246.65|6208.65|10
1608233480000|2020-12-17 19:31:20|6248.92|6210.92|6249.74|6211.74|6249.74|6211.74|6248.92|6210.92|10
1608233490000|2020-12-17 19:31:30|6250.04|6212.04|6247.42|6209.42|6250.17|6212.17|6247.42|6209.42|10
1608233500000|2020-12-17 19:31:40|6246.73|6208.73|6244.94|6206.94|6246.79|6208.79|6244.94|6206.94|10
1608233510000|2020-12-17 19:31:50|6244.37|6206.37|6238.52|6200.52|6244.37|6206.37|6238.52|6200.52|10
1608233520000|2020-12-17 19:32:00|6237.95|6199.95|6240.64|6202.64|6241.09|6203.09|6237.43|6199.43|10
1608233530000|2020-12-17 19:32:10|6240.21|6202.21|6242.02|6204.02|6242.02|6204.02|6239.16|6201.16|10
1608233540000|2020-12-17 19:32:20|6242.32|6204.32|6244.4|6206.4|6244.4|6206.4|6242.32|6204.32|10
1608233550000|2020-12-17 19:32:30|6244.22|6206.22|6246.98|6208.98|6246.98|6208.98|6244.22|6206.22|10
1608233560000|2020-12-17 19:32:40|6246.59|6208.59|6249.84|6211.84|6249.84|6211.84|6246.59|6208.59|9
1608233570000|2020-12-17 19:32:50|6250.6|6212.6|6249.84|6211.84|6250.61|6212.61|6249.84|6211.84|10
1608233580000|2020-12-17 19:33:00|6250.2|6212.2|6250.11|6212.11|6250.2|6212.2|6249.51|6211.51|10
1608233590000|2020-12-17 19:33:10|6250.49|6212.49|6253.25|6215.25|6253.25|6215.25|6250.46|6212.46|10
1608233600000|2020-12-17 19:33:20|6253.47|6215.47|6255.43|6217.43|6255.43|6217.43|6253.47|6215.47|10
1608233610000|2020-12-17 19:33:30|6255.48|6217.48|6257.71|6219.71|6257.97|6219.97|6255.12|6217.12|10
1608233620000|2020-12-17 19:33:40|6258.02|6220.02|6258.54|6220.54|6258.54|6220.54|6258.02|6220.02|9
1608233630000|2020-12-17 19:33:50|6258.45|6220.45|6266.77|6228.77|6266.77|6228.77|6258.45|6220.45|10
1608233640000|2020-12-17 19:34:00|6267.05|6229.05|6272.8|6234.8|6272.8|6234.8|6267.05|6229.05|10
1608233650000|2020-12-17 19:34:10|6273.72|6235.72|6281.39|6243.39|6281.39|6243.39|6273.72|6235.72|10
1608233660000|2020-12-17 19:34:20|6282.8|6244.8|6288.82|6250.82|6288.82|6250.82|6282.8|6244.8|10
1608233670000|2020-12-17 19:34:30|6288.84|6250.84|6288.14|6250.14|6289.77|6251.77|6288.14|6250.14|10
1608233680000|2020-12-17 19:34:40|6289.11|6251.11|6290.18|6252.18|6290.18|6252.18|6288.35|6250.35|10
1608233690000|2020-12-17 19:34:50|6290.1|6252.1|6294.43|6256.43|6294.47|6256.47|6289.81|6251.81|10
1608233700000|2020-12-17 19:35:00|6294.14|6256.14|6292.41|6254.41|6295.26|6257.26|6292.41|6254.41|10
1608233710000|2020-12-17 19:35:10|6292.38|6254.38|6289.48|6251.48|6292.38|6254.38|6289.31|6251.31|10
1608233720000|2020-12-17 19:35:20|6289.32|6251.32|6288.43|6250.43|6289.4|6251.4|6288.43|6250.43|10
1608233730000|2020-12-17 19:35:30|6288.38|6250.38|6287.53|6249.53|6288.76|6250.76|6287.26|6249.26|10
1608233740000|2020-12-17 19:35:40|6287.58|6249.58|6288.42|6250.42|6288.42|6250.42|6287.39|6249.39|9
1608233750000|2020-12-17 19:35:50|6288.27|6250.27|6288.4|6250.4|6288.7|6250.7|6288.27|6250.27|10
1608233760000|2020-12-17 19:36:00|6288.37|6250.37|6287.02|6249.02|6288.48|6250.48|6287.02|6249.02|10
1608233770000|2020-12-17 19:36:10|6287.18|6249.18|6283.18|6245.18|6287.18|6249.18|6283.18|6245.18|10
1608233780000|2020-12-17 19:36:20|6282.97|6244.97|6281.03|6243.03|6283.38|6245.38|6280.99|6242.99|10
1608233790000|2020-12-17 19:36:30|6281.2|6243.2|6282.48|6244.48|6282.48|6244.48|6280.71|6242.71|8
1608233800000|2020-12-17 19:36:40|6282.38|6244.38|6282.91|6244.91|6282.91|6244.91|6282.12|6244.12|9
1608233810000|2020-12-17 19:36:50|6282.92|6244.92|6282.83|6244.83|6283.61|6245.61|6282.83|6244.83|10
1608233820000|2020-12-17 19:37:00|6282.79|6244.79|6281.35|6243.35|6282.91|6244.91|6281.35|6243.35|10
1608233830000|2020-12-17 19:37:10|6281.37|6243.37|6280.44|6242.44|6281.37|6243.37|6280.44|6242.44|10
1608233840000|2020-12-17 19:37:20|6280.14|6242.14|6279.86|6241.86|6280.46|6242.46|6279.86|6241.86|10
1608233850000|2020-12-17 19:37:30|6280.48|6242.48|6278.9|6240.9|6280.48|6242.48|6278.9|6240.9|10
1608233860000|2020-12-17 19:37:40|6278.88|6240.88|6280.87|6242.87|6280.87|6242.87|6278.88|6240.88|10
1608233870000|2020-12-17 19:37:50|6280.96|6242.96|6281.21|6243.21|6281.52|6243.52|6280.96|6242.96|9
1608233880000|2020-12-17 19:38:00|6280.81|6242.81|6277.15|6239.15|6280.81|6242.81|6277.15|6239.15|10
1608233890000|2020-12-17 19:38:10|6276.88|6238.88|6275.63|6237.63|6276.88|6238.88|6275.63|6237.63|10
1608233900000|2020-12-17 19:38:20|6275.64|6237.64|6274.22|6236.22|6275.64|6237.64|6274.21|6236.21|10
1608233910000|2020-12-17 19:38:30|6274.26|6236.26|6273.79|6235.79|6274.36|6236.36|6273.79|6235.79|10
1608233920000|2020-12-17 19:38:40|6273.71|6235.71|6273.67|6235.67|6273.76|6235.76|6273.18|6235.18|10
1608233930000|2020-12-17 19:38:50|6273.7|6235.7|6276.94|6238.94|6276.94|6238.94|6273.62|6235.62|10
1608233940000|2020-12-17 19:39:00|6277.37|6239.37|6279.34|6241.34|6279.34|6241.34|6277.37|6239.37|10
1608233950000|2020-12-17 19:39:10|6279.93|6241.93|6281.13|6243.13|6281.18|6243.18|6279.87|6241.87|9
1608233960000|2020-12-17 19:39:20|6281.61|6243.61|6281.95|6243.95|6281.97|6243.97|6281.42|6243.42|9
1608233970000|2020-12-17 19:39:30|6281.93|6243.93|6282.76|6244.76|6282.76|6244.76|6281.93|6243.93|10
1608233980000|2020-12-17 19:39:40|6282.55|6244.55|6282.64|6244.64|6282.75|6244.75|6282.26|6244.26|10
1608233990000|2020-12-17 19:39:50|6282.32|6244.32|6281.56|6243.56|6282.32|6244.32|6281.56|6243.56|9
1608234000000|2020-12-17 19:40:00|6281.52|6243.52|6279.08|6241.08|6281.52|6243.52|6278.77|6240.77|10
1608234010000|2020-12-17 19:40:10|6279|6241|6281.3|6243.3|6281.3|6243.3|6279|6241|10
1608234020000|2020-12-17 19:40:20|6281.23|6243.23|6285.47|6247.47|6285.47|6247.47|6281.23|6243.23|10
1608234030000|2020-12-17 19:40:30|6285.58|6247.58|6289|6251|6289|6251|6285.58|6247.58|10
1608234040000|2020-12-17 19:40:40|6289.25|6251.25|6290.05|6252.05|6290.17|6252.17|6289.25|6251.25|10
1608234050000|2020-12-17 19:40:50|6289.65|6251.65|6287.62|6249.62|6289.65|6251.65|6287.62|6249.62|10
1608234060000|2020-12-17 19:41:00|6287.32|6249.32|6287.68|6249.68|6287.78|6249.78|6287.03|6249.03|10
1608234070000|2020-12-17 19:41:10|6287.56|6249.56|6286.67|6248.67|6287.89|6249.89|6286.62|6248.62|10
1608234080000|2020-12-17 19:41:20|6287.02|6249.02|6285.85|6247.85|6287.11|6249.11|6285.85|6247.85|10
1608234090000|2020-12-17 19:41:30|6285.56|6247.56|6279.47|6241.47|6285.56|6247.56|6279.47|6241.47|10
1608234100000|2020-12-17 19:41:40|6278.46|6240.46|6273.54|6235.54|6278.46|6240.46|6273.54|6235.54|10
1608234110000|2020-12-17 19:41:50|6273.11|6235.11|6272.86|6234.86|6273.76|6235.76|6272.45|6234.45|10
1608234120000|2020-12-17 19:42:00|6272.64|6234.64|6272.02|6234.02|6273.07|6235.07|6271.86|6233.86|10
1608234130000|2020-12-17 19:42:10|6271.65|6233.65|6269.3|6231.3|6271.65|6233.65|6269.3|6231.3|10
1608234140000|2020-12-17 19:42:20|6269.5|6231.5|6269.83|6231.83|6269.93|6231.93|6268.31|6230.31|10
1608234150000|2020-12-17 19:42:30|6269.73|6231.73|6269.62|6231.62|6269.73|6231.73|6269.28|6231.28|10
1608234160000|2020-12-17 19:42:40|6269.67|6231.67|6268.57|6230.57|6269.87|6231.87|6268.57|6230.57|10
1608234170000|2020-12-17 19:42:50|6268.67|6230.67|6264.18|6226.18|6268.67|6230.67|6264.18|6226.18|10
1608234180000|2020-12-17 19:43:00|6263.99|6225.99|6259.19|6221.19|6263.99|6225.99|6259.12|6221.12|10
1608234190000|2020-12-17 19:43:10|6258.76|6220.76|6257.37|6219.37|6258.76|6220.76|6256.9|6218.9|10
1608234200000|2020-12-17 19:43:20|6257.12|6219.12|6259.27|6221.27|6259.27|6221.27|6256.86|6218.86|10
1608234210000|2020-12-17 19:43:30|6260.17|6222.17|6262.58|6224.58|6262.95|6224.95|6260.11|6222.11|10
1608234220000|2020-12-17 19:43:40|6262.07|6224.07|6254.96|6216.96|6262.07|6224.07|6254.96|6216.96|10
1608234230000|2020-12-17 19:43:50|6253.42|6215.42|6247.54|6209.54|6253.42|6215.42|6247.54|6209.54|10
1608234240000|2020-12-17 19:44:00|6247.42|6209.42|6246.86|6208.86|6247.42|6209.42|6246.35|6208.35|10
1608234250000|2020-12-17 19:44:10|6247.03|6209.03|6244.04|6206.04|6247.03|6209.03|6244.04|6206.04|10
1608234260000|2020-12-17 19:44:20|6243.92|6205.92|6237.32|6199.32|6243.92|6205.92|6237.32|6199.32|10
1608234270000|2020-12-17 19:44:30|6237.17|6199.17|6232.08|6194.08|6237.17|6199.17|6232.07|6194.07|10
1608234280000|2020-12-17 19:44:40|6232.1|6194.1|6231.93|6193.93|6233.12|6195.12|6231.93|6193.93|9
1608234290000|2020-12-17 19:44:50|6231.71|6193.71|6228.73|6190.73|6231.74|6193.74|6228.73|6190.73|10
1608234300000|2020-12-17 19:45:00|6229.06|6191.06|6229.52|6191.52|6230.95|6192.95|6228.91|6190.91|10
1608234310000|2020-12-17 19:45:10|6229.73|6191.73|6224.26|6186.26|6229.73|6191.73|6224.26|6186.26|10
1608234320000|2020-12-17 19:45:20|6224.13|6186.13|6222.6|6184.6|6224.7|6186.7|6222.6|6184.6|10
1608234330000|2020-12-17 19:45:30|6222.42|6184.42|6220.69|6182.69|6222.42|6184.42|6220.13|6182.13|10
1608234340000|2020-12-17 19:45:40|6221.76|6183.76|6222.53|6184.53|6224.14|6186.14|6221.76|6183.76|10
1608234350000|2020-12-17 19:45:50|6221.83|6183.83|6224.66|6186.66|6224.8|6186.8|6221.83|6183.83|9
1608234360000|2020-12-17 19:46:00|6224.63|6186.63|6217.76|6179.76|6224.63|6186.63|6217.76|6179.76|10
1608234370000|2020-12-17 19:46:10|6217.6|6179.6|6214.06|6176.06|6217.6|6179.6|6213.52|6175.52|9
1608234380000|2020-12-17 19:46:20|6213.06|6175.06|6208.69|6170.69|6213.06|6175.06|6208.69|6170.69|10
1608234390000|2020-12-17 19:46:30|6208.01|6170.01|6205.25|6167.25|6208.01|6170.01|6203.4|6165.4|10
1608234400000|2020-12-17 19:46:40|6204.9|6166.9|6195.44|6157.44|6204.9|6166.9|6195.44|6157.44|10
1608234410000|2020-12-17 19:46:50|6195.94|6157.94|6194.85|6156.85|6196.61|6158.61|6193.6|6155.6|10
1608234420000|2020-12-17 19:47:00|6194.4|6156.4|6194.46|6156.46|6194.46|6156.46|6193.13|6155.13|9
1608234430000|2020-12-17 19:47:10|6194.7|6156.7|6198.3|6160.3|6198.3|6160.3|6194.7|6156.7|10
1608234440000|2020-12-17 19:47:20|6198.2|6160.2|6203.28|6165.28|6203.28|6165.28|6198.2|6160.2|10
1608234450000|2020-12-17 19:47:30|6204|6166|6200.7|6162.7|6204.96|6166.96|6200.7|6162.7|10
1608234460000|2020-12-17 19:47:40|6200.87|6162.87|6201.79|6163.79|6201.79|6163.79|6200.33|6162.33|10
1608234470000|2020-12-17 19:47:50|6201.89|6163.89|6201.03|6163.03|6201.93|6163.93|6200.74|6162.74|10
1608234480000|2020-12-17 19:48:00|6200.92|6162.92|6199.45|6161.45|6201.53|6163.53|6199.45|6161.45|10
1608234490000|2020-12-17 19:48:10|6198.9|6160.9|6196.98|6158.98|6198.9|6160.9|6196.28|6158.28|10
1608234500000|2020-12-17 19:48:20|6197.36|6159.36|6195.51|6157.51|6197.43|6159.43|6195.51|6157.51|10
1608234510000|2020-12-17 19:48:30|6194.06|6156.06|6189.86|6151.86|6194.06|6156.06|6189.86|6151.86|10
1608234520000|2020-12-17 19:48:40|6189.4|6151.4|6183.74|6145.74|6189.4|6151.4|6183.74|6145.74|10
1608234530000|2020-12-17 19:48:50|6182.38|6144.38|6180.41|6142.41|6182.38|6144.38|6179.37|6141.37|10
1608234540000|2020-12-17 19:49:00|6179.77|6141.77|6178.04|6140.04|6180.03|6142.03|6177.63|6139.63|10
1608234550000|2020-12-17 19:49:10|6178.45|6140.45|6178.72|6140.72|6178.98|6140.98|6178.11|6140.11|10
1608234560000|2020-12-17 19:49:20|6178.53|6140.53|6174.53|6136.53|6178.76|6140.76|6174.53|6136.53|10
1608234570000|2020-12-17 19:49:30|6174.85|6136.85|6175.98|6137.98|6175.98|6137.98|6172.46|6134.46|10
1608234580000|2020-12-17 19:49:40|6177.03|6139.03|6182.21|6144.21|6182.21|6144.21|6177.03|6139.03|10
1608234590000|2020-12-17 19:49:50|6182.52|6144.52|6183.25|6145.25|6183.4|6145.4|6181.86|6143.86|10
1608234600000|2020-12-17 19:50:00|6183.4|6145.4|6185.14|6147.14|6185.19|6147.19|6183.4|6145.4|10
1608234610000|2020-12-17 19:50:10|6185.51|6147.51|6189.94|6151.94|6189.94|6151.94|6185.51|6147.51|10
1608234620000|2020-12-17 19:50:20|6190.27|6152.27|6197.02|6159.02|6197.02|6159.02|6190.27|6152.27|10
1608234630000|2020-12-17 19:50:30|6197.32|6159.32|6200.18|6162.18|6200.24|6162.24|6197.32|6159.32|10
1608234640000|2020-12-17 19:50:40|6201.25|6163.25|6204.49|6166.49|6204.49|6166.49|6201.25|6163.25|10
1608234650000|2020-12-17 19:50:50|6204.59|6166.59|6207.73|6169.73|6207.77|6169.77|6204.59|6166.59|10
1608234660000|2020-12-17 19:51:00|6207.94|6169.94|6204.7|6166.7|6207.94|6169.94|6204.7|6166.7|10
1608234670000|2020-12-17 19:51:10|6204.89|6166.89|6203.3|6165.3|6204.9|6166.9|6203.3|6165.3|10
1608234680000|2020-12-17 19:51:20|6203.21|6165.21|6205.37|6167.37|6205.37|6167.37|6203.21|6165.21|10
1608234690000|2020-12-17 19:51:30|6205.64|6167.64|6209.71|6171.71|6209.71|6171.71|6205.5|6167.5|10
1608234700000|2020-12-17 19:51:40|6211.31|6173.31|6213.95|6175.95|6213.95|6175.95|6211.31|6173.31|10
1608234710000|2020-12-17 19:51:50|6213.9|6175.9|6214.63|6176.63|6214.63|6176.63|6213.68|6175.68|10
1608234720000|2020-12-17 19:52:00|6214.37|6176.37|6213.18|6175.18|6214.39|6176.39|6213.18|6175.18|10
1608234730000|2020-12-17 19:52:10|6213.08|6175.08|6212.83|6174.83|6213.29|6175.29|6212.81|6174.81|10
1608234740000|2020-12-17 19:52:20|6211.87|6173.87|6208.53|6170.53|6211.87|6173.87|6208.53|6170.53|10
1608234750000|2020-12-17 19:52:30|6209.33|6171.33|6208.43|6170.43|6209.33|6171.33|6208.08|6170.08|10
1608234760000|2020-12-17 19:52:40|6208.34|6170.34|6209.59|6171.59|6209.59|6171.59|6208.25|6170.25|10
1608234770000|2020-12-17 19:52:50|6209.64|6171.64|6210.62|6172.62|6210.62|6172.62|6209.64|6171.64|10
1608234780000|2020-12-17 19:53:00|6210.68|6172.68|6215.68|6177.68|6215.68|6177.68|6210.68|6172.68|10
1608234790000|2020-12-17 19:53:10|6215.73|6177.73|6216.9|6178.9|6217.33|6179.33|6215.73|6177.73|10
1608234800000|2020-12-17 19:53:20|6216.84|6178.84|6215.72|6177.72|6216.87|6178.87|6215.47|6177.47|10
1608234810000|2020-12-17 19:53:30|6215.05|6177.05|6215.68|6177.68|6215.68|6177.68|6214.53|6176.53|10
1608234820000|2020-12-17 19:53:40|6215.91|6177.91|6217.2|6179.2|6217.2|6179.2|6215.91|6177.91|10
1608234830000|2020-12-17 19:53:50|6217.14|6179.14|6217.35|6179.35|6217.51|6179.51|6217|6179|10
1608234840000|2020-12-17 19:54:00|6217.08|6179.08|6214.65|6176.65|6217.08|6179.08|6214.65|6176.65|10
1608234850000|2020-12-17 19:54:10|6214.13|6176.13|6213.78|6175.78|6214.67|6176.67|6213.71|6175.71|10
1608234860000|2020-12-17 19:54:20|6213.59|6175.59|6212.39|6174.39|6213.59|6175.59|6211.62|6173.62|10
1608234870000|2020-12-17 19:54:30|6212.28|6174.28|6212.97|6174.97|6213|6175|6212.28|6174.28|10
1608234880000|2020-12-17 19:54:40|6212.96|6174.96|6213.41|6175.41|6213.62|6175.62|6212.41|6174.41|10
1608234890000|2020-12-17 19:54:50|6213.22|6175.22|6213.64|6175.64|6213.81|6175.81|6213.22|6175.22|10
1608234900000|2020-12-17 19:55:00|6213.7|6175.7|6214.2|6176.2|6214.2|6176.2|6213.7|6175.7|10
1608234910000|2020-12-17 19:55:10|6214.36|6176.36|6216.02|6178.02|6216.02|6178.02|6214.26|6176.26|10
1608234920000|2020-12-17 19:55:20|6216.31|6178.31|6217.36|6179.36|6217.61|6179.61|6216.31|6178.31|10
1608234930000|2020-12-17 19:55:30|6216.93|6178.93|6216.78|6178.78|6216.93|6178.93|6216.57|6178.57|9
1608234940000|2020-12-17 19:55:40|6217|6179|6216.55|6178.55|6217.44|6179.44|6216.55|6178.55|10
1608234950000|2020-12-17 19:55:50|6216.45|6178.45|6215.9|6177.9|6216.59|6178.59|6215.9|6177.9|10
1608234960000|2020-12-17 19:56:00|6215.89|6177.89|6214.6|6176.6|6215.92|6177.92|6214.6|6176.6|9
1608234970000|2020-12-17 19:56:10|6214.3|6176.3|6211.35|6173.35|6214.3|6176.3|6211.35|6173.35|9
1608234980000|2020-12-17 19:56:20|6211.09|6173.09|6205.42|6167.42|6211.09|6173.09|6205.42|6167.42|10
1608234990000|2020-12-17 19:56:30|6205.05|6167.05|6196.39|6158.39|6205.05|6167.05|6196.39|6158.39|10
1608235000000|2020-12-17 19:56:40|6194.07|6156.07|6188.8|6150.8|6194.07|6156.07|6188.8|6150.8|10
1608235010000|2020-12-17 19:56:50|6188.89|6150.89|6179.82|6141.82|6188.89|6150.89|6179.82|6141.82|10
1608235020000|2020-12-17 19:57:00|6179.65|6141.65|6177.27|6139.27|6179.65|6141.65|6176.26|6138.26|10
1608235030000|2020-12-17 19:57:10|6177.08|6139.08|6181.39|6143.39|6181.39|6143.39|6176.57|6138.57|10
1608235040000|2020-12-17 19:57:20|6181.68|6143.68|6189.67|6151.67|6189.67|6151.67|6181.68|6143.68|10
1608235050000|2020-12-17 19:57:30|6189.88|6151.88|6194.72|6156.72|6194.72|6156.72|6189.88|6151.88|10
1608235060000|2020-12-17 19:57:40|6194.78|6156.78|6198.79|6160.79|6198.79|6160.79|6194.78|6156.78|10
1608235070000|2020-12-17 19:57:50|6199.47|6161.47|6200.68|6162.68|6201.01|6163.01|6199.47|6161.47|10
1608235080000|2020-12-17 19:58:00|6200.51|6162.51|6195.07|6157.07|6200.51|6162.51|6195.07|6157.07|10
1608235090000|2020-12-17 19:58:10|6194.32|6156.32|6188.41|6150.41|6194.32|6156.32|6188.41|6150.41|10
1608235100000|2020-12-17 19:58:20|6188.01|6150.01|6184.89|6146.89|6188.01|6150.01|6184.89|6146.89|10
1608235110000|2020-12-17 19:58:30|6184.41|6146.41|6185.2|6147.2|6185.2|6147.2|6184.07|6146.07|10
1608235120000|2020-12-17 19:58:40|6185.03|6147.03|6189.76|6151.76|6189.76|6151.76|6185.03|6147.03|10
1608235130000|2020-12-17 19:58:50|6189.78|6151.78|6193.95|6155.95|6193.95|6155.95|6189.78|6151.78|9
1608235140000|2020-12-17 19:59:00|6193.57|6155.57|6196.73|6158.73|6196.76|6158.76|6193.57|6155.57|10
1608235150000|2020-12-17 19:59:10|6196.81|6158.81|6199.88|6161.88|6199.88|6161.88|6196.81|6158.81|10
1608235160000|2020-12-17 19:59:20|6200.57|6162.57|6197.31|6159.31|6200.95|6162.95|6197.31|6159.31|10
1608235170000|2020-12-17 19:59:30|6196.56|6158.56|6194.28|6156.28|6196.8|6158.8|6194.28|6156.28|10
1608235180000|2020-12-17 19:59:40|6193.87|6155.87|6192.69|6154.69|6194|6156|6192.69|6154.69|10
1608235190000|2020-12-17 19:59:50|6193.08|6155.08|6192.83|6154.83|6193.38|6155.38|6192.79|6154.79|10
1608235200000|2020-12-17 20:00:00|6192.38|6154.38|6192.58|6154.58|6192.58|6154.58|6191.16|6153.16|10
1608235210000|2020-12-17 20:00:10|6192.82|6154.82|6198.66|6160.66|6198.66|6160.66|6192.82|6154.82|10
1608235220000|2020-12-17 20:00:20|6199.56|6161.56|6204.43|6166.43|6204.43|6166.43|6199.56|6161.56|10
1608235230000|2020-12-17 20:00:30|6205.16|6167.16|6207.48|6169.48|6207.48|6169.48|6205.03|6167.03|10
1608235240000|2020-12-17 20:00:40|6209.32|6171.32|6216.14|6178.14|6216.14|6178.14|6209.32|6171.32|10
1608235250000|2020-12-17 20:00:50|6216.78|6178.78|6220.68|6182.68|6220.7|6182.7|6216.78|6178.78|10
1608235260000|2020-12-17 20:01:00|6221.35|6183.35|6222.72|6184.72|6222.72|6184.72|6221.1|6183.1|9
1608235270000|2020-12-17 20:01:10|6222.6|6184.6|6222.12|6184.12|6223.2|6185.2|6222.12|6184.12|10
1608235280000|2020-12-17 20:01:20|6222.03|6184.03|6222.13|6184.13|6222.13|6184.13|6221.79|6183.79|10
1608235290000|2020-12-17 20:01:30|6222.04|6184.04|6223.25|6185.25|6223.27|6185.27|6221.77|6183.77|9
1608235300000|2020-12-17 20:01:40|6228.34|6190.34|6240.31|6202.31|6240.31|6202.31|6228.27|6190.27|10
1608235310000|2020-12-17 20:01:50|6240.17|6202.17|6243.08|6205.08|6243.32|6205.32|6239.9|6201.9|10
1608235320000|2020-12-17 20:02:00|6243.39|6205.39|6240.48|6202.48|6243.84|6205.84|6240.48|6202.48|10
1608235330000|2020-12-17 20:02:10|6239.82|6201.82|6241.74|6203.74|6241.74|6203.74|6239.68|6201.68|10
1608235340000|2020-12-17 20:02:20|6241.89|6203.89|6246.49|6208.49|6246.52|6208.52|6241.89|6203.89|10
1608235350000|2020-12-17 20:02:30|6246.43|6208.43|6247.25|6209.25|6247.25|6209.25|6246.43|6208.43|10
1608235360000|2020-12-17 20:02:40|6247.33|6209.33|6248.07|6210.07|6248.07|6210.07|6246.81|6208.81|10
1608235370000|2020-12-17 20:02:50|6248.35|6210.35|6246.16|6208.16|6248.43|6210.43|6246.16|6208.16|10
1608235380000|2020-12-17 20:03:00|6245.63|6207.63|6242.61|6204.61|6245.81|6207.81|6242.61|6204.61|10
1608235390000|2020-12-17 20:03:10|6242.29|6204.29|6239.37|6201.37|6242.29|6204.29|6239.3|6201.3|10
1608235400000|2020-12-17 20:03:20|6238.56|6200.56|6236.05|6198.05|6238.56|6200.56|6235.69|6197.69|10
1608235410000|2020-12-17 20:03:30|6235.91|6197.91|6235.6|6197.6|6235.91|6197.91|6235|6197|10
1608235420000|2020-12-17 20:03:40|6234.79|6196.79|6234.87|6196.87|6234.95|6196.95|6234.44|6196.44|9
1608235430000|2020-12-17 20:03:50|6234.84|6196.84|6236.02|6198.02|6237|6199|6234.8|6196.8|10
1608235440000|2020-12-17 20:04:00|6235.91|6197.91|6233.43|6195.43|6235.91|6197.91|6233.43|6195.43|10
1608235450000|2020-12-17 20:04:10|6232.85|6194.85|6230.01|6192.01|6232.85|6194.85|6230.01|6192.01|10
1608235460000|2020-12-17 20:04:20|6229.91|6191.91|6230.39|6192.39|6230.39|6192.39|6228.03|6190.03|10
1608235470000|2020-12-17 20:04:30|6230.8|6192.8|6234.66|6196.66|6234.66|6196.66|6230.29|6192.29|10
1608235480000|2020-12-17 20:04:40|6235.45|6197.45|6240.13|6202.13|6240.13|6202.13|6235.45|6197.45|10
1608235490000|2020-12-17 20:04:50|6241.36|6203.36|6241|6203|6243.22|6205.22|6241|6203|10
1608235500000|2020-12-17 20:05:00|6240.69|6202.69|6238.3|6200.3|6240.69|6202.69|6238.19|6200.19|9
1608235510000|2020-12-17 20:05:10|6237.67|6199.67|6237.31|6199.31|6237.67|6199.67|6236.59|6198.59|10
1608235520000|2020-12-17 20:05:20|6237.16|6199.16|6235.25|6197.25|6237.16|6199.16|6235.25|6197.25|10
1608235530000|2020-12-17 20:05:30|6235.09|6197.09|6230.92|6192.92|6235.31|6197.31|6230.92|6192.92|10
1608235540000|2020-12-17 20:05:40|6231.04|6193.04|6228.26|6190.26|6231.25|6193.25|6228.26|6190.26|9
1608235550000|2020-12-17 20:05:50|6227.94|6189.94|6225.92|6187.92|6228.21|6190.21|6225.92|6187.92|10
1608235560000|2020-12-17 20:06:00|6225.55|6187.55|6222.51|6184.51|6225.55|6187.55|6222.51|6184.51|10
1608235570000|2020-12-17 20:06:10|6222.64|6184.64|6222.03|6184.03|6222.75|6184.75|6222.03|6184.03|10
1608235580000|2020-12-17 20:06:20|6221.56|6183.56|6210.21|6172.21|6221.56|6183.56|6210.21|6172.21|10
1608235590000|2020-12-17 20:06:30|6208.56|6170.56|6193.77|6155.77|6208.56|6170.56|6193.77|6155.77|10
1608235600000|2020-12-17 20:06:40|6193.12|6155.12|6190.79|6152.79|6193.12|6155.12|6190.33|6152.33|10
1608235610000|2020-12-17 20:06:50|6190.25|6152.25|6187.68|6149.68|6190.25|6152.25|6186.56|6148.56|10
1608235620000|2020-12-17 20:07:00|6187.04|6149.04|6186.8|6148.8|6187.98|6149.98|6185.74|6147.74|10
1608235630000|2020-12-17 20:07:10|6185.99|6147.99|6184.52|6146.52|6186.3|6148.3|6184.52|6146.52|10
1608235640000|2020-12-17 20:07:20|6184.23|6146.23|6184.5|6146.5|6184.5|6146.5|6182.3|6144.3|10
1608235650000|2020-12-17 20:07:30|6184.62|6146.62|6187.08|6149.08|6187.95|6149.95|6184.62|6146.62|10
1608235660000|2020-12-17 20:07:40|6187.24|6149.24|6185.86|6147.86|6187.91|6149.91|6185.86|6147.86|10
1608235670000|2020-12-17 20:07:50|6185.62|6147.62|6182.09|6144.09|6185.62|6147.62|6182.09|6144.09|10
1608235680000|2020-12-17 20:08:00|6181.74|6143.74|6178.55|6140.55|6181.74|6143.74|6178.55|6140.55|9
1608235690000|2020-12-17 20:08:10|6179.27|6141.27|6180.69|6142.69|6180.69|6142.69|6179.06|6141.06|10
1608235700000|2020-12-17 20:08:20|6180.89|6142.89|6182.31|6144.31|6182.71|6144.71|6180.89|6142.89|10
1608235710000|2020-12-17 20:08:30|6182.46|6144.46|6187.12|6149.12|6187.12|6149.12|6182.46|6144.46|10
1608235720000|2020-12-17 20:08:40|6187.66|6149.66|6186.89|6148.89|6188.45|6150.45|6186.89|6148.89|10
1608235730000|2020-12-17 20:08:50|6186.57|6148.57|6187.44|6149.44|6188|6150|6186.57|6148.57|10
1608235740000|2020-12-17 20:09:00|6187.09|6149.09|6187.21|6149.21|6187.57|6149.57|6187.09|6149.09|10
1608235750000|2020-12-17 20:09:10|6187.51|6149.51|6188.88|6150.88|6188.88|6150.88|6187.18|6149.18|10
1608235760000|2020-12-17 20:09:20|6189.46|6151.46|6188.32|6150.32|6190.08|6152.08|6188.28|6150.28|10
1608235770000|2020-12-17 20:09:30|6188.21|6150.21|6186.66|6148.66|6188.42|6150.42|6186.66|6148.66|9
1608235780000|2020-12-17 20:09:40|6186.51|6148.51|6186.34|6148.34|6186.95|6148.95|6186.34|6148.34|9
1608235790000|2020-12-17 20:09:50|6186.07|6148.07|6179.85|6141.85|6186.07|6148.07|6179.85|6141.85|10
1608235800000|2020-12-17 20:10:00|6180.26|6142.26|6177.57|6139.57|6180.26|6142.26|6177.57|6139.57|10
1608235810000|2020-12-17 20:10:10|6177.39|6139.39|6176.92|6138.92|6177.86|6139.86|6176.92|6138.92|10
1608235820000|2020-12-17 20:10:20|6176.82|6138.82|6176.75|6138.75|6177.73|6139.73|6176.16|6138.16|10
1608235830000|2020-12-17 20:10:30|6176.41|6138.41|6178.13|6140.13|6178.13|6140.13|6176.41|6138.41|10
1608235840000|2020-12-17 20:10:40|6178.23|6140.23|6184.36|6146.36|6184.36|6146.36|6178.23|6140.23|10
1608235850000|2020-12-17 20:10:50|6184.6|6146.6|6189.36|6151.36|6189.36|6151.36|6184.6|6146.6|10
1608235860000|2020-12-17 20:11:00|6189.42|6151.42|6189.36|6151.36|6189.6|6151.6|6188.75|6150.75|10
1608235870000|2020-12-17 20:11:10|6189.04|6151.04|6186.25|6148.25|6189.04|6151.04|6186.25|6148.25|10
1608235880000|2020-12-17 20:11:20|6186.68|6148.68|6187.79|6149.79|6187.85|6149.85|6186.68|6148.68|10
1608235890000|2020-12-17 20:11:30|6187.72|6149.72|6187.35|6149.35|6187.77|6149.77|6187.35|6149.35|9
1608235900000|2020-12-17 20:11:40|6186.83|6148.83|6184.45|6146.45|6186.83|6148.83|6184.45|6146.45|10
1608235910000|2020-12-17 20:11:50|6184.4|6146.4|6183.62|6145.62|6184.4|6146.4|6183.62|6145.62|10
1608235920000|2020-12-17 20:12:00|6182.95|6144.95|6180.25|6142.25|6182.95|6144.95|6180.25|6142.25|9
1608235930000|2020-12-17 20:12:10|6180.2|6142.2|6175.33|6137.33|6180.28|6142.28|6175.33|6137.33|10
1608235940000|2020-12-17 20:12:20|6175.07|6137.07|6175.46|6137.46|6175.46|6137.46|6174.12|6136.12|10
1608235950000|2020-12-17 20:12:30|6175.82|6137.82|6173.91|6135.91|6176.76|6138.76|6173.91|6135.91|10
1608235960000|2020-12-17 20:12:40|6172.46|6134.46|6169.05|6131.05|6172.46|6134.46|6169.05|6131.05|10
1608235970000|2020-12-17 20:12:50|6169.57|6131.57|6173.5|6135.5|6173.5|6135.5|6169.57|6131.57|9
1608235980000|2020-12-17 20:13:00|6174.14|6136.14|6174.1|6136.1|6174.42|6136.42|6173.84|6135.84|10
1608235990000|2020-12-17 20:13:10|6174.35|6136.35|6174.04|6136.04|6174.69|6136.69|6173.91|6135.91|10
1608236000000|2020-12-17 20:13:20|6173.89|6135.89|6170.84|6132.84|6173.89|6135.89|6170.84|6132.84|10
1608236010000|2020-12-17 20:13:30|6170.79|6132.79|6167.42|6129.42|6170.79|6132.79|6167.42|6129.42|10
1608236020000|2020-12-17 20:13:40|6167.26|6129.26|6163.1|6125.1|6167.26|6129.26|6163.1|6125.1|10
1608236030000|2020-12-17 20:13:50|6162.37|6124.37|6156.79|6118.79|6162.37|6124.37|6156.79|6118.79|10
1608236040000|2020-12-17 20:14:00|6154.19|6116.19|6150.77|6112.77|6154.19|6116.19|6150.69|6112.69|10
1608236050000|2020-12-17 20:14:10|6150.45|6112.45|6142.32|6104.32|6150.52|6112.52|6141.88|6103.88|10
1608236060000|2020-12-17 20:14:20|6141.2|6103.2|6136.48|6098.48|6142.28|6104.28|6136.48|6098.48|10
1608236070000|2020-12-17 20:14:30|6134.18|6096.18|6137.85|6099.85|6140.23|6102.23|6133.88|6095.88|10
1608236080000|2020-12-17 20:14:40|6138.46|6100.46|6138.63|6100.63|6139.3|6101.3|6138.08|6100.08|10
1608236090000|2020-12-17 20:14:50|6138.9|6100.9|6143.45|6105.45|6143.86|6105.86|6138.9|6100.9|10
1608236100000|2020-12-17 20:15:00|6143.32|6105.32|6142.05|6104.05|6143.32|6105.32|6141.87|6103.87|10
1608236110000|2020-12-17 20:15:10|6142.12|6104.12|6143.99|6105.99|6143.99|6105.99|6142.12|6104.12|9
1608236120000|2020-12-17 20:15:20|6144.36|6106.36|6150.53|6112.53|6150.53|6112.53|6144.36|6106.36|10
1608236130000|2020-12-17 20:15:30|6150.84|6112.84|6154.47|6116.47|6154.47|6116.47|6150.84|6112.84|10
1608236140000|2020-12-17 20:15:40|6155.1|6117.1|6159.03|6121.03|6159.03|6121.03|6155.1|6117.1|10
1608236150000|2020-12-17 20:15:50|6159.25|6121.25|6159|6121|6159.81|6121.81|6158.94|6120.94|10
1608236160000|2020-12-17 20:16:00|6159.08|6121.08|6160.06|6122.06|6160.06|6122.06|6158.99|6120.99|10
1608236170000|2020-12-17 20:16:10|6159.36|6121.36|6162.14|6124.14|6162.14|6124.14|6159.36|6121.36|10
1608236180000|2020-12-17 20:16:20|6163.68|6125.68|6165.57|6127.57|6165.82|6127.82|6163.68|6125.68|10
1608236190000|2020-12-17 20:16:30|6165.8|6127.8|6170.24|6132.24|6170.24|6132.24|6165.8|6127.8|10
1608236200000|2020-12-17 20:16:40|6170.53|6132.53|6173.7|6135.7|6173.7|6135.7|6170.53|6132.53|10
1608236210000|2020-12-17 20:16:50|6174.97|6136.97|6182.11|6144.11|6182.11|6144.11|6174.97|6136.97|10
1608236220000|2020-12-17 20:17:00|6182.99|6144.99|6182.76|6144.76|6183.66|6145.66|6182.26|6144.26|10
1608236230000|2020-12-17 20:17:10|6182.56|6144.56|6186.05|6148.05|6186.05|6148.05|6182.56|6144.56|10
1608236240000|2020-12-17 20:17:20|6187.24|6149.24|6194.27|6156.27|6194.27|6156.27|6187.24|6149.24|10
1608236250000|2020-12-17 20:17:30|6194.94|6156.94|6199.03|6161.03|6199.03|6161.03|6194.94|6156.94|9
1608236260000|2020-12-17 20:17:40|6198.93|6160.93|6206.98|6168.98|6206.98|6168.98|6198.93|6160.93|10
1608236270000|2020-12-17 20:17:50|6207.21|6169.21|6210.47|6172.47|6210.95|6172.95|6207.21|6169.21|10
1608236280000|2020-12-17 20:18:00|6210.14|6172.14|6205.25|6167.25|6210.34|6172.34|6205.25|6167.25|10
1608236290000|2020-12-17 20:18:10|6204.62|6166.62|6200.12|6162.12|6204.62|6166.62|6200.12|6162.12|9
1608236300000|2020-12-17 20:18:20|6199.36|6161.36|6201.95|6163.95|6202.25|6164.25|6199.36|6161.36|10
1608236310000|2020-12-17 20:18:30|6202.17|6164.17|6201.11|6163.11|6202.45|6164.45|6200.22|6162.22|10
1608236320000|2020-12-17 20:18:40|6200.83|6162.83|6200.47|6162.47|6200.83|6162.83|6199.66|6161.66|10
1608236330000|2020-12-17 20:18:50|6200.65|6162.65|6200.84|6162.84|6201.48|6163.48|6200.65|6162.65|10
1608236340000|2020-12-17 20:19:00|6200.3|6162.3|6200.86|6162.86|6200.86|6162.86|6200.3|6162.3|10
1608236350000|2020-12-17 20:19:10|6200.18|6162.18|6201.5|6163.5|6202.09|6164.09|6200.18|6162.18|10
1608236360000|2020-12-17 20:19:20|6201.13|6163.13|6200.1|6162.1|6201.14|6163.14|6199.94|6161.94|10
1608236370000|2020-12-17 20:19:30|6199.87|6161.87|6198.1|6160.1|6199.93|6161.93|6198.1|6160.1|10
1608236380000|2020-12-17 20:19:40|6198.08|6160.08|6200.86|6162.86|6200.86|6162.86|6198.08|6160.08|9
1608236390000|2020-12-17 20:19:50|6201.05|6163.05|6204.86|6166.86|6204.86|6166.86|6201.05|6163.05|10
1608236400000|2020-12-17 20:20:00|6205.65|6167.65|6207.29|6169.29|6207.29|6169.29|6205.65|6167.65|10
1608236410000|2020-12-17 20:20:10|6207.41|6169.41|6208.94|6170.94|6209.03|6171.03|6207.41|6169.41|9
1608236420000|2020-12-17 20:20:20|6208.59|6170.59|6209.93|6171.93|6209.93|6171.93|6208.47|6170.47|10
1608236430000|2020-12-17 20:20:30|6209.31|6171.31|6210.48|6172.48|6210.48|6172.48|6209.31|6171.31|10
1608236440000|2020-12-17 20:20:40|6210.14|6172.14|6213.41|6175.41|6213.41|6175.41|6210.14|6172.14|10
1608236450000|2020-12-17 20:20:50|6213.28|6175.28|6212.6|6174.6|6213.69|6175.69|6212.6|6174.6|10
1608236460000|2020-12-17 20:21:00|6212.92|6174.92|6213.22|6175.22|6213.39|6175.39|6212.53|6174.53|10
1608236470000|2020-12-17 20:21:10|6213.19|6175.19|6214.08|6176.08|6214.09|6176.09|6213.18|6175.18|9
1608236480000|2020-12-17 20:21:20|6213.43|6175.43|6213.61|6175.61|6213.61|6175.61|6212.33|6174.33|10
1608236490000|2020-12-17 20:21:30|6214.01|6176.01|6213.82|6175.82|6214.72|6176.72|6213.82|6175.82|9
1608236500000|2020-12-17 20:21:40|6213.95|6175.95|6212.94|6174.94|6213.95|6175.95|6212.94|6174.94|10
1608236510000|2020-12-17 20:21:50|6212.99|6174.99|6214.12|6176.12|6214.12|6176.12|6212.67|6174.67|10
1608236520000|2020-12-17 20:22:00|6214.64|6176.64|6214.11|6176.11|6214.64|6176.64|6213.89|6175.89|10
1608236530000|2020-12-17 20:22:10|6214.28|6176.28|6214.26|6176.26|6214.63|6176.63|6214.11|6176.11|10
1608236540000|2020-12-17 20:22:20|6214.38|6176.38|6217.47|6179.47|6217.47|6179.47|6214.38|6176.38|10
1608236550000|2020-12-17 20:22:30|6217.23|6179.23|6219.04|6181.04|6219.04|6181.04|6217.23|6179.23|10
1608236560000|2020-12-17 20:22:40|6220.36|6182.36|6225.51|6187.51|6225.51|6187.51|6220.36|6182.36|10
1608236570000|2020-12-17 20:22:50|6225.72|6187.72|6227.12|6189.12|6227.12|6189.12|6225.5|6187.5|10
1608236580000|2020-12-17 20:23:00|6227.49|6189.49|6229.78|6191.78|6229.78|6191.78|6227.49|6189.49|8
1608236590000|2020-12-17 20:23:10|6229.93|6191.93|6233.16|6195.16|6233.16|6195.16|6229.93|6191.93|10
1608236600000|2020-12-17 20:23:20|6232.92|6194.92|6230.47|6192.47|6232.92|6194.92|6230.47|6192.47|10
1608236610000|2020-12-17 20:23:30|6229.97|6191.97|6226.41|6188.41|6230.05|6192.05|6226.41|6188.41|10
1608236620000|2020-12-17 20:23:40|6225.94|6187.94|6224.59|6186.59|6225.94|6187.94|6224.23|6186.23|10
1608236630000|2020-12-17 20:23:50|6224.68|6186.68|6220.28|6182.28|6224.68|6186.68|6220.28|6182.28|10
1608236640000|2020-12-17 20:24:00|6219.42|6181.42|6214.66|6176.66|6219.42|6181.42|6214.66|6176.66|10
1608236650000|2020-12-17 20:24:10|6214.11|6176.11|6210.12|6172.12|6214.11|6176.11|6210.12|6172.12|10
1608236660000|2020-12-17 20:24:20|6210.45|6172.45|6209|6171|6210.45|6172.45|6209|6171|10
1608236670000|2020-12-17 20:24:30|6208.98|6170.98|6211.45|6173.45|6211.45|6173.45|6208.98|6170.98|10
1608236680000|2020-12-17 20:24:40|6212.32|6174.32|6213.36|6175.36|6213.97|6175.97|6212.32|6174.32|10
1608236690000|2020-12-17 20:24:50|6213.47|6175.47|6214.36|6176.36|6214.36|6176.36|6212.88|6174.88|10
1608236700000|2020-12-17 20:25:00|6214.59|6176.59|6214.7|6176.7|6215.37|6177.37|6214.5|6176.5|10
1608236710000|2020-12-17 20:25:10|6214.36|6176.36|6208.71|6170.71|6214.36|6176.36|6208.71|6170.71|10
1608236720000|2020-12-17 20:25:20|6206.93|6168.93|6200.53|6162.53|6206.93|6168.93|6200.53|6162.53|10
1608236730000|2020-12-17 20:25:30|6200.07|6162.07|6196.25|6158.25|6200.07|6162.07|6196.25|6158.25|10
1608236740000|2020-12-17 20:25:40|6195.34|6157.34|6196.06|6158.06|6196.91|6158.91|6195.34|6157.34|10
1608236750000|2020-12-17 20:25:50|6196.72|6158.72|6199.46|6161.46|6199.46|6161.46|6196.72|6158.72|10
1608236760000|2020-12-17 20:26:00|6199.57|6161.57|6201.59|6163.59|6201.62|6163.62|6199.57|6161.57|10
1608236770000|2020-12-17 20:26:10|6201.74|6163.74|6202.3|6164.3|6202.4|6164.4|6201.54|6163.54|10
1608236780000|2020-12-17 20:26:20|6201.24|6163.24|6198.34|6160.34|6201.24|6163.24|6198.34|6160.34|10
1608236790000|2020-12-17 20:26:30|6197.83|6159.83|6196.36|6158.36|6197.85|6159.85|6196.36|6158.36|10
1608236800000|2020-12-17 20:26:40|6195.6|6157.6|6194.31|6156.31|6195.6|6157.6|6194.21|6156.21|10
1608236810000|2020-12-17 20:26:50|6194.56|6156.56|6194.9|6156.9|6194.9|6156.9|6194.32|6156.32|10
1608236820000|2020-12-17 20:27:00|6194.76|6156.76|6197.48|6159.48|6197.48|6159.48|6194.76|6156.76|10
1608236830000|2020-12-17 20:27:10|6197.79|6159.79|6198.52|6160.52|6199.53|6161.53|6197.79|6159.79|9
1608236840000|2020-12-17 20:27:20|6198.39|6160.39|6197.15|6159.15|6198.5|6160.5|6196.9|6158.9|10
1608236850000|2020-12-17 20:27:30|6196.89|6158.89|6194.62|6156.62|6196.89|6158.89|6194.47|6156.47|10
1608236860000|2020-12-17 20:27:40|6193.91|6155.91|6187.27|6149.27|6193.91|6155.91|6187.27|6149.27|10
1608236870000|2020-12-17 20:27:50|6186.81|6148.81|6181.41|6143.41|6186.81|6148.81|6181.41|6143.41|10
1608236880000|2020-12-17 20:28:00|6180.95|6142.95|6178.94|6140.94|6180.95|6142.95|6177.39|6139.39|10
1608236890000|2020-12-17 20:28:10|6179.9|6141.9|6182.74|6144.74|6182.74|6144.74|6179.9|6141.9|10
1608236900000|2020-12-17 20:28:20|6183.33|6145.33|6185.72|6147.72|6186.01|6148.01|6183.33|6145.33|10
1608236910000|2020-12-17 20:28:30|6185.04|6147.04|6182.51|6144.51|6185.04|6147.04|6182.51|6144.51|10
1608236920000|2020-12-17 20:28:40|6182.86|6144.86|6180.85|6142.85|6182.86|6144.86|6180.48|6142.48|10
1608236930000|2020-12-17 20:28:50|6180.64|6142.64|6177.12|6139.12|6180.64|6142.64|6177.12|6139.12|10
1608236940000|2020-12-17 20:29:00|6176.18|6138.18|6174.64|6136.64|6176.18|6138.18|6174.64|6136.64|10
1608236950000|2020-12-17 20:29:10|6173.7|6135.7|6170.51|6132.51|6173.7|6135.7|6170.49|6132.49|10
1608236960000|2020-12-17 20:29:20|6170.4|6132.4|6170.31|6132.31|6170.4|6132.4|6169.62|6131.62|10
1608236970000|2020-12-17 20:29:30|6170.2|6132.2|6175.42|6137.42|6175.42|6137.42|6170.2|6132.2|10
1608236980000|2020-12-17 20:29:40|6176.78|6138.78|6178.33|6140.33|6178.33|6140.33|6176.78|6138.78|10
1608236990000|2020-12-17 20:29:50|6178.63|6140.63|6178.84|6140.84|6180.38|6142.38|6178.63|6140.63|10
1608237000000|2020-12-17 20:30:00|6179.33|6141.33|6177.47|6139.47|6179.51|6141.51|6177.47|6139.47|9
1608237010000|2020-12-17 20:30:10|6177.56|6139.56|6175.94|6137.94|6177.56|6139.56|6175.87|6137.87|10
1608237020000|2020-12-17 20:30:20|6175.76|6137.76|6174.3|6136.3|6175.76|6137.76|6174.3|6136.3|9
1608237030000|2020-12-17 20:30:30|6173.54|6135.54|6171.26|6133.26|6173.54|6135.54|6171.26|6133.26|9
1608237040000|2020-12-17 20:30:40|6170.39|6132.39|6169.12|6131.12|6170.39|6132.39|6169.12|6131.12|10
1608237050000|2020-12-17 20:30:50|6168.09|6130.09|6166.93|6128.93|6168.09|6130.09|6166.76|6128.76|9
1608237060000|2020-12-17 20:31:00|6167.11|6129.11|6162.77|6124.77|6167.11|6129.11|6162.77|6124.77|10
1608237070000|2020-12-17 20:31:10|6162.78|6124.78|6163.42|6125.42|6163.42|6125.42|6162.03|6124.03|10
1608237080000|2020-12-17 20:31:20|6164.03|6126.03|6167.22|6129.22|6167.22|6129.22|6164.02|6126.02|10
1608237090000|2020-12-17 20:31:30|6168.51|6130.51|6173.67|6135.67|6173.67|6135.67|6168.51|6130.51|10
1608237100000|2020-12-17 20:31:40|6174.01|6136.01|6185.35|6147.35|6185.35|6147.35|6174.01|6136.01|10
1608237110000|2020-12-17 20:31:50|6185.77|6147.77|6191.47|6153.47|6191.47|6153.47|6185.77|6147.77|10
1608237120000|2020-12-17 20:32:00|6191.55|6153.55|6191.56|6153.56|6192.74|6154.74|6191.55|6153.55|9
1608237130000|2020-12-17 20:32:10|6191.5|6153.5|6188.66|6150.66|6191.5|6153.5|6188.66|6150.66|10
1608237140000|2020-12-17 20:32:20|6187.93|6149.93|6186.86|6148.86|6187.93|6149.93|6186.86|6148.86|9
1608237150000|2020-12-17 20:32:30|6187.15|6149.15|6186.13|6148.13|6187.15|6149.15|6186.08|6148.08|10
1608237160000|2020-12-17 20:32:40|6185.98|6147.98|6184.72|6146.72|6186.53|6148.53|6184.72|6146.72|9
1608237170000|2020-12-17 20:32:50|6184.1|6146.1|6181.58|6143.58|6184.1|6146.1|6181.58|6143.58|9
1608237180000|2020-12-17 20:33:00|6180.91|6142.91|6176.07|6138.07|6180.91|6142.91|6176.07|6138.07|10
1608237190000|2020-12-17 20:33:10|6175.55|6137.55|6173.58|6135.58|6175.9|6137.9|6173.58|6135.58|10
1608237200000|2020-12-17 20:33:20|6173.44|6135.44|6173.89|6135.89|6174.39|6136.39|6173.29|6135.29|10
1608237210000|2020-12-17 20:33:30|6173.97|6135.97|6172.11|6134.11|6173.97|6135.97|6172.11|6134.11|10
1608237220000|2020-12-17 20:33:40|6170.93|6132.93|6165.33|6127.33|6170.93|6132.93|6165.33|6127.33|10
1608237230000|2020-12-17 20:33:50|6165.22|6127.22|6162.9|6124.9|6165.22|6127.22|6162.9|6124.9|10
1608237240000|2020-12-17 20:34:00|6163.12|6125.12|6155.9|6117.9|6163.39|6125.39|6155.72|6117.72|10
1608237250000|2020-12-17 20:34:10|6155.89|6117.89|6150.25|6112.25|6155.89|6117.89|6150.21|6112.21|10
1608237260000|2020-12-17 20:34:20|6149.73|6111.73|6149.39|6111.39|6149.86|6111.86|6148.03|6110.03|10
1608237270000|2020-12-17 20:34:30|6149.7|6111.7|6152.02|6114.02|6152.02|6114.02|6149.7|6111.7|10
1608237280000|2020-12-17 20:34:40|6151.93|6113.93|6147.96|6109.96|6151.93|6113.93|6147.96|6109.96|10
1608237290000|2020-12-17 20:34:50|6146.72|6108.72|6145.68|6107.68|6146.72|6108.72|6145.68|6107.68|10
1608237300000|2020-12-17 20:35:00|6145.43|6107.43|6143.76|6105.76|6145.53|6107.53|6143.76|6105.76|10
1608237310000|2020-12-17 20:35:10|6142.46|6104.46|6135.39|6097.39|6142.46|6104.46|6135.14|6097.14|10
1608237320000|2020-12-17 20:35:20|6134.5|6096.5|6134.95|6096.95|6135.6|6097.6|6133.51|6095.51|10
1608237330000|2020-12-17 20:35:30|6134.57|6096.57|6133.57|6095.57|6134.57|6096.57|6132.33|6094.33|10
1608237340000|2020-12-17 20:35:40|6133.03|6095.03|6129.46|6091.46|6133.26|6095.26|6129.46|6091.46|10
1608237350000|2020-12-17 20:35:50|6129.58|6091.58|6130.82|6092.82|6130.89|6092.89|6129.5|6091.5|10
1608237360000|2020-12-17 20:36:00|6130.67|6092.67|6129.19|6091.19|6130.82|6092.82|6128.61|6090.61|10
1608237370000|2020-12-17 20:36:10|6130.36|6092.36|6134.85|6096.85|6134.85|6096.85|6130.36|6092.36|10
1608237380000|2020-12-17 20:36:20|6135.74|6097.74|6136.92|6098.92|6136.92|6098.92|6135.74|6097.74|10
1608237390000|2020-12-17 20:36:30|6137.35|6099.35|6141.73|6103.73|6141.73|6103.73|6137.35|6099.35|10
1608237400000|2020-12-17 20:36:40|6142.04|6104.04|6148.06|6110.06|6148.06|6110.06|6142.04|6104.04|10
1608237410000|2020-12-17 20:36:50|6148.56|6110.56|6151.26|6113.26|6151.26|6113.26|6148.56|6110.56|10
1608237420000|2020-12-17 20:37:00|6151.17|6113.17|6151.75|6113.75|6151.98|6113.98|6151.05|6113.05|10
1608237430000|2020-12-17 20:37:10|6151.73|6113.73|6151.99|6113.99|6151.99|6113.99|6151.29|6113.29|9
1608237440000|2020-12-17 20:37:20|6152|6114|6148.77|6110.77|6152.76|6114.76|6148.77|6110.77|10
1608237450000|2020-12-17 20:37:30|6148.51|6110.51|6144.5|6106.5|6148.51|6110.51|6144.5|6106.5|10
1608237460000|2020-12-17 20:37:40|6144.42|6106.42|6141.88|6103.88|6144.42|6106.42|6141.88|6103.88|10
1608237470000|2020-12-17 20:37:50|6141.73|6103.73|6138.38|6100.38|6141.73|6103.73|6138.3|6100.3|10
1608237480000|2020-12-17 20:38:00|6138.24|6100.24|6139.24|6101.24|6139.24|6101.24|6137.99|6099.99|9
1608237490000|2020-12-17 20:38:10|6139.59|6101.59|6143.56|6105.56|6143.56|6105.56|6139.59|6101.59|10
1608237500000|2020-12-17 20:38:20|6144.13|6106.13|6145.93|6107.93|6145.95|6107.95|6144.13|6106.13|10
1608237510000|2020-12-17 20:38:30|6146.29|6108.29|6146.27|6108.27|6146.61|6108.61|6146.23|6108.23|9
1608237520000|2020-12-17 20:38:40|6145.72|6107.72|6141.64|6103.64|6145.8|6107.8|6141.64|6103.64|10
1608237530000|2020-12-17 20:38:50|6140.99|6102.99|6141.84|6103.84|6141.84|6103.84|6140.39|6102.39|10
1608237540000|2020-12-17 20:39:00|6142.43|6104.43|6146|6108|6146|6108|6142.43|6104.43|10
1608237550000|2020-12-17 20:39:10|6145.8|6107.8|6152.74|6114.74|6152.74|6114.74|6145.8|6107.8|10
1608237560000|2020-12-17 20:39:20|6153.54|6115.54|6156.05|6118.05|6156.69|6118.69|6153.54|6115.54|10
1608237570000|2020-12-17 20:39:30|6156.52|6118.52|6153.78|6115.78|6156.52|6118.52|6153.78|6115.78|10
1608237580000|2020-12-17 20:39:40|6153.19|6115.19|6148.57|6110.57|6153.19|6115.19|6148.57|6110.57|10
1608237590000|2020-12-17 20:39:50|6148.34|6110.34|6147.79|6109.79|6148.34|6110.34|6147.43|6109.43|10
1608237600000|2020-12-17 20:40:00|6147.87|6109.87|6148.26|6110.26|6148.26|6110.26|6147.62|6109.62|10
1608237610000|2020-12-17 20:40:10|6148.76|6110.76|6149.97|6111.97|6149.97|6111.97|6148.63|6110.63|10
1608237620000|2020-12-17 20:40:20|6150.88|6112.88|6155.77|6117.77|6155.77|6117.77|6150.88|6112.88|10
1608237630000|2020-12-17 20:40:30|6155.76|6117.76|6152.5|6114.5|6155.76|6117.76|6152.5|6114.5|10
1608237640000|2020-12-17 20:40:40|6151.58|6113.58|6145.54|6107.54|6151.58|6113.58|6145.54|6107.54|10
1608237650000|2020-12-17 20:40:50|6145.16|6107.16|6139.48|6101.48|6145.16|6107.16|6139.48|6101.48|10
1608237660000|2020-12-17 20:41:00|6138.66|6100.66|6131.91|6093.91|6138.66|6100.66|6131.91|6093.91|10
1608237670000|2020-12-17 20:41:10|6131.36|6093.36|6128.18|6090.18|6131.36|6093.36|6128.18|6090.18|10
1608237680000|2020-12-17 20:41:20|6127.91|6089.91|6126.49|6088.49|6127.91|6089.91|6126.46|6088.46|10
1608237690000|2020-12-17 20:41:30|6125.58|6087.58|6126.64|6088.64|6126.67|6088.67|6125.36|6087.36|10
1608237700000|2020-12-17 20:41:40|6126.43|6088.43|6123.62|6085.62|6126.43|6088.43|6123.62|6085.62|10
1608237710000|2020-12-17 20:41:50|6123.49|6085.49|6125.96|6087.96|6125.96|6087.96|6123.49|6085.49|9
1608237720000|2020-12-17 20:42:00|6125.66|6087.66|6124.84|6086.84|6126|6088|6124.84|6086.84|9
1608237730000|2020-12-17 20:42:10|6124.16|6086.16|6119.5|6081.5|6124.16|6086.16|6119.5|6081.5|10
1608237740000|2020-12-17 20:42:20|6118.38|6080.38|6119.73|6081.73|6119.73|6081.73|6116.65|6078.65|10
1608237750000|2020-12-17 20:42:30|6120.49|6082.49|6117.78|6079.78|6120.53|6082.53|6117.78|6079.78|10
1608237760000|2020-12-17 20:42:40|6118.3|6080.3|6120.14|6082.14|6120.14|6082.14|6118.3|6080.3|10
1608237770000|2020-12-17 20:42:50|6120.6|6082.6|6119.63|6081.63|6120.6|6082.6|6119.63|6081.63|10
1608237780000|2020-12-17 20:43:00|6119.74|6081.74|6120.76|6082.76|6120.76|6082.76|6118.86|6080.86|10
1608237790000|2020-12-17 20:43:10|6121.24|6083.24|6119.04|6081.04|6121.6|6083.6|6119.04|6081.04|10
1608237800000|2020-12-17 20:43:20|6118.83|6080.83|6116.54|6078.54|6118.83|6080.83|6116.25|6078.25|10
1608237810000|2020-12-17 20:43:30|6116.93|6078.93|6117.5|6079.5|6117.63|6079.63|6116.93|6078.93|10
1608237820000|2020-12-17 20:43:40|6117.23|6079.23|6118.27|6080.27|6118.4|6080.4|6116.71|6078.71|10
1608237830000|2020-12-17 20:43:50|6118.49|6080.49|6121.61|6083.61|6121.61|6083.61|6118.49|6080.49|10
1608237840000|2020-12-17 20:44:00|6122.79|6084.79|6122.66|6084.66|6122.79|6084.79|6121.66|6083.66|10
1608237850000|2020-12-17 20:44:10|6122.41|6084.41|6121.87|6083.87|6122.44|6084.44|6121.66|6083.66|9
1608237860000|2020-12-17 20:44:20|6121.58|6083.58|6119.59|6081.59|6122.33|6084.33|6119.59|6081.59|10
1608237870000|2020-12-17 20:44:30|6119.39|6081.39|6114.44|6076.44|6119.39|6081.39|6114.18|6076.18|10
1608237880000|2020-12-17 20:44:40|6113.84|6075.84|6110.95|6072.95|6113.84|6075.84|6110.36|6072.36|10
1608237890000|2020-12-17 20:44:50|6111.55|6073.55|6110.95|6072.95|6111.86|6073.86|6110.25|6072.25|10
1608237900000|2020-12-17 20:45:00|6111.35|6073.35|6109.79|6071.79|6112.24|6074.24|6109.79|6071.79|10
1608237910000|2020-12-17 20:45:10|6108.68|6070.68|6106.99|6068.99|6108.68|6070.68|6106.64|6068.64|10
1608237920000|2020-12-17 20:45:20|6107|6069|6105.51|6067.51|6107|6069|6105.51|6067.51|10
1608237930000|2020-12-17 20:45:30|6104.94|6066.94|6096.63|6058.63|6104.94|6066.94|6096.63|6058.63|10
1608237940000|2020-12-17 20:45:40|6094.48|6056.48|6088.72|6050.72|6094.48|6056.48|6088.72|6050.72|10
1608237950000|2020-12-17 20:45:50|6088.71|6050.71|6088.04|6050.04|6091.68|6053.68|6088.04|6050.04|10
1608237960000|2020-12-17 20:46:00|6087.86|6049.86|6088.28|6050.28|6091.15|6053.15|6087.86|6049.86|10
1608237970000|2020-12-17 20:46:10|6088.06|6050.06|6084.6|6046.6|6088.06|6050.06|6084.54|6046.54|10
1608237980000|2020-12-17 20:46:20|6084.18|6046.18|6079.02|6041.02|6084.28|6046.28|6078.86|6040.86|7
1608237990000|2020-12-17 20:46:30|6079.04|6041.04|6070.4|6032.4|6079.04|6041.04|6070.4|6032.4|9
1608238000000|2020-12-17 20:46:40|6066.83|6028.83|6056.99|6018.99|6066.83|6028.83|6056.99|6018.99|10
1608238010000|2020-12-17 20:46:50|6057.61|6019.61|6055.16|6017.16|6057.9|6019.9|6055.16|6017.16|10
1608238020000|2020-12-17 20:47:00|6054.59|6016.59|6049.7|6011.7|6054.62|6016.62|6048.94|6010.94|10
1608238030000|2020-12-17 20:47:10|6050.2|6012.2|6052.26|6014.26|6052.26|6014.26|6049.35|6011.35|10
1608238040000|2020-12-17 20:47:20|6051.63|6013.63|6048.82|6010.82|6052.79|6014.79|6048.7|6010.7|10
1608238050000|2020-12-17 20:47:30|6050.48|6012.48|6054.88|6016.88|6054.88|6016.88|6050.48|6012.48|10
1608238060000|2020-12-17 20:47:40|6054.6|6016.6|6055.28|6017.28|6056.05|6018.05|6054.45|6016.45|10
1608238070000|2020-12-17 20:47:50|6057.3|6019.3|6068.49|6030.49|6068.49|6030.49|6057.3|6019.3|10
1608238080000|2020-12-17 20:48:00|6069.95|6031.95|6078.21|6040.21|6078.21|6040.21|6069.95|6031.95|10
1608238090000|2020-12-17 20:48:10|6080.16|6042.16|6087.65|6049.65|6087.65|6049.65|6080.16|6042.16|10
1608238100000|2020-12-17 20:48:20|6087.25|6049.25|6087.51|6049.51|6088.21|6050.21|6086.03|6048.03|10
1608238110000|2020-12-17 20:48:30|6087.57|6049.57|6089.8|6051.8|6089.8|6051.8|6087.42|6049.42|10
1608238120000|2020-12-17 20:48:40|6090.87|6052.87|6092.75|6054.75|6093.45|6055.45|6090.87|6052.87|10
1608238130000|2020-12-17 20:48:50|6092.44|6054.44|6087.46|6049.46|6092.44|6054.44|6087.46|6049.46|10
1608238140000|2020-12-17 20:49:00|6088.82|6050.82|6091.48|6053.48|6091.48|6053.48|6088.82|6050.82|10
1608238150000|2020-12-17 20:49:10|6091.83|6053.83|6087.52|6049.52|6091.83|6053.83|6087.52|6049.52|10
1608238160000|2020-12-17 20:49:20|6087.39|6049.39|6088.04|6050.04|6088.51|6050.51|6087.39|6049.39|10
1608238170000|2020-12-17 20:49:30|6087.94|6049.94|6094.56|6056.56|6094.56|6056.56|6087.94|6049.94|10
1608238180000|2020-12-17 20:49:40|6095.19|6057.19|6099.42|6061.42|6100.23|6062.23|6095.19|6057.19|10
1608238190000|2020-12-17 20:49:50|6099.15|6061.15|6101.54|6063.54|6101.54|6063.54|6099.15|6061.15|10
1608238200000|2020-12-17 20:50:00|6102.29|6064.29|6103.03|6065.03|6104.83|6066.83|6102.29|6064.29|9
1608238210000|2020-12-17 20:50:10|6102.54|6064.54|6101.97|6063.97|6102.54|6064.54|6100.92|6062.92|10
1608238220000|2020-12-17 20:50:20|6102.11|6064.11|6109.18|6071.18|6109.18|6071.18|6102.11|6064.11|10
1608238230000|2020-12-17 20:50:30|6110.1|6072.1|6112.86|6074.86|6113.13|6075.13|6110.1|6072.1|10
1608238240000|2020-12-17 20:50:40|6113.15|6075.15|6114.2|6076.2|6114.31|6076.31|6113.15|6075.15|10
1608238250000|2020-12-17 20:50:50|6114.12|6076.12|6114.02|6076.02|6114.76|6076.76|6114.02|6076.02|10
1608238260000|2020-12-17 20:51:00|6114.1|6076.1|6113.36|6075.36|6114.1|6076.1|6113.3|6075.3|8
1608238270000|2020-12-17 20:51:10|6113.41|6075.41|6126.09|6088.09|6126.09|6088.09|6113.38|6075.38|10
1608238280000|2020-12-17 20:51:20|6127.1|6089.1|6126.83|6088.83|6127.1|6089.1|6125.83|6087.83|10
1608238290000|2020-12-17 20:51:30|6126.59|6088.59|6130.91|6092.91|6130.91|6092.91|6126.59|6088.59|9
1608238300000|2020-12-17 20:51:40|6132.19|6094.19|6135.99|6097.99|6135.99|6097.99|6132.19|6094.19|10
1608238310000|2020-12-17 20:51:50|6136.28|6098.28|6136.49|6098.49|6136.82|6098.82|6136.28|6098.28|10
1608238320000|2020-12-17 20:52:00|6136.53|6098.53|6138.44|6100.44|6138.66|6100.66|6136.41|6098.41|10
1608238330000|2020-12-17 20:52:10|6138.04|6100.04|6133.92|6095.92|6138.21|6100.21|6133.92|6095.92|10
1608238340000|2020-12-17 20:52:20|6132.85|6094.85|6131.27|6093.27|6132.85|6094.85|6131.19|6093.19|10
1608238350000|2020-12-17 20:52:30|6130.78|6092.78|6129.22|6091.22|6131.01|6093.01|6129.22|6091.22|10
1608238360000|2020-12-17 20:52:40|6128.69|6090.69|6127.04|6089.04|6128.69|6090.69|6127.04|6089.04|9
1608238370000|2020-12-17 20:52:50|6126.73|6088.73|6131.93|6093.93|6131.93|6093.93|6126.73|6088.73|10
1608238380000|2020-12-17 20:53:00|6132.42|6094.42|6137.36|6099.36|6137.36|6099.36|6132.42|6094.42|10
1608238390000|2020-12-17 20:53:10|6137.74|6099.74|6139.3|6101.3|6139.46|6101.46|6137.74|6099.74|10
1608238400000|2020-12-17 20:53:20|6139.66|6101.66|6135.87|6097.87|6139.66|6101.66|6135.87|6097.87|10
1608238410000|2020-12-17 20:53:30|6135.45|6097.45|6135.05|6097.05|6135.57|6097.57|6134.99|6096.99|9
1608238420000|2020-12-17 20:53:40|6135.37|6097.37|6135.42|6097.42|6135.42|6097.42|6134.77|6096.77|10
1608238430000|2020-12-17 20:53:50|6135.17|6097.17|6134.35|6096.35|6135.73|6097.73|6134.35|6096.35|10
1608238440000|2020-12-17 20:54:00|6134.53|6096.53|6135.39|6097.39|6135.43|6097.43|6133.79|6095.79|10
1608238450000|2020-12-17 20:54:10|6135.52|6097.52|6140.06|6102.06|6140.06|6102.06|6135.52|6097.52|10
1608238460000|2020-12-17 20:54:20|6140.56|6102.56|6141.81|6103.81|6142.89|6104.89|6140.56|6102.56|10
1608238470000|2020-12-17 20:54:30|6141.66|6103.66|6141.46|6103.46|6142.03|6104.03|6140.96|6102.96|10
1608238480000|2020-12-17 20:54:40|6141.24|6103.24|6140.72|6102.72|6142.2|6104.2|6140.72|6102.72|10
1608238490000|2020-12-17 20:54:50|6140.96|6102.96|6141.8|6103.8|6141.8|6103.8|6140.96|6102.96|10
1608238500000|2020-12-17 20:55:00|6142.02|6104.02|6141.11|6103.11|6142.81|6104.81|6141.11|6103.11|10
1608238510000|2020-12-17 20:55:10|6141.25|6103.25|6140.55|6102.55|6141.52|6103.52|6140.45|6102.45|10
1608238520000|2020-12-17 20:55:20|6141.18|6103.18|6143.46|6105.46|6143.46|6105.46|6141.18|6103.18|10
1608238530000|2020-12-17 20:55:30|6143.72|6105.72|6142.47|6104.47|6143.72|6105.72|6142.47|6104.47|10
1608238540000|2020-12-17 20:55:40|6142.18|6104.18|6140.11|6102.11|6142.18|6104.18|6140.11|6102.11|10
1608238550000|2020-12-17 20:55:50|6139.97|6101.97|6135.2|6097.2|6139.97|6101.97|6135.14|6097.14|10
1608238560000|2020-12-17 20:56:00|6134.91|6096.91|6129.57|6091.57|6134.91|6096.91|6129.57|6091.57|10
1608238570000|2020-12-17 20:56:10|6128.62|6090.62|6127.9|6089.9|6128.62|6090.62|6127.77|6089.77|10
1608238580000|2020-12-17 20:56:20|6128.17|6090.17|6130.53|6092.53|6130.71|6092.71|6128.17|6090.17|9
1608238590000|2020-12-17 20:56:30|6130.3|6092.3|6127.04|6089.04|6130.42|6092.42|6127.04|6089.04|10
1608238600000|2020-12-17 20:56:40|6126.96|6088.96|6123.74|6085.74|6126.96|6088.96|6123.71|6085.71|10
1608238610000|2020-12-17 20:56:50|6123.42|6085.42|6119.62|6081.62|6123.42|6085.42|6119.62|6081.62|10
1608238620000|2020-12-17 20:57:00|6119.11|6081.11|6118.89|6080.89|6119.46|6081.46|6118.66|6080.66|10
1608238630000|2020-12-17 20:57:10|6118.73|6080.73|6114.63|6076.63|6118.73|6080.73|6114.63|6076.63|10
1608238640000|2020-12-17 20:57:20|6114.02|6076.02|6111.2|6073.2|6114.02|6076.02|6111.2|6073.2|10
1608238650000|2020-12-17 20:57:30|6111.04|6073.04|6111.16|6073.16|6111.47|6073.47|6109.88|6071.88|10
1608238660000|2020-12-17 20:57:40|6111.15|6073.15|6115.82|6077.82|6115.82|6077.82|6111.15|6073.15|10
1608238670000|2020-12-17 20:57:50|6115.72|6077.72|6116.13|6078.13|6116.49|6078.49|6115.72|6077.72|10
1608238680000|2020-12-17 20:58:00|6116.16|6078.16|6117.11|6079.11|6117.57|6079.57|6116.16|6078.16|10
1608238690000|2020-12-17 20:58:10|6117.23|6079.23|6117.25|6079.25|6117.74|6079.74|6117.05|6079.05|10
1608238700000|2020-12-17 20:58:20|6117.32|6079.32|6119.44|6081.44|6119.82|6081.82|6117.32|6079.32|10
1608238710000|2020-12-17 20:58:30|6119.21|6081.21|6121.1|6083.1|6121.29|6083.29|6119.21|6081.21|10
1608238720000|2020-12-17 20:58:40|6121.23|6083.23|6121.29|6083.29|6121.62|6083.62|6121.17|6083.17|10
1608238730000|2020-12-17 20:58:50|6121.54|6083.54|6119.87|6081.87|6121.54|6083.54|6119.87|6081.87|10
1608238740000|2020-12-17 20:59:00|6119.77|6081.77|6121.69|6083.69|6121.69|6083.69|6119.77|6081.77|10
1608238750000|2020-12-17 20:59:10|6122.04|6084.04|6126.29|6088.29|6126.29|6088.29|6122.04|6084.04|10
1608238760000|2020-12-17 20:59:20|6126.39|6088.39|6130.73|6092.73|6130.73|6092.73|6126.39|6088.39|10
1608238770000|2020-12-17 20:59:30|6131.64|6093.64|6131.34|6093.34|6131.64|6093.64|6131.16|6093.16|10
1608238780000|2020-12-17 20:59:40|6131.47|6093.47|6133.16|6095.16|6133.16|6095.16|6131.3|6093.3|9
1608238790000|2020-12-17 20:59:50|6133.55|6095.55|6138.72|6100.72|6138.76|6100.76|6133.55|6095.55|10
1608238800000|2020-12-17 21:00:00|6139.13|6101.13|6141.02|6103.02|6141.14|6103.14|6139.13|6101.13|10
1608238810000|2020-12-17 21:00:10|6140.77|6102.77|6139.19|6101.19|6141.16|6103.16|6138.83|6100.83|10
1608238820000|2020-12-17 21:00:20|6139.11|6101.11|6139.76|6101.76|6140.1|6102.1|6139.11|6101.11|10
1608238830000|2020-12-17 21:00:30|6139.97|6101.97|6138.22|6100.22|6139.99|6101.99|6138.22|6100.22|10
1608238840000|2020-12-17 21:00:40|6138.25|6100.25|6140.15|6102.15|6140.15|6102.15|6138.25|6100.25|10
1608238850000|2020-12-17 21:00:50|6140.03|6102.03|6143.58|6105.58|6143.58|6105.58|6140.03|6102.03|10
1608238860000|2020-12-17 21:01:00|6145.04|6107.04|6149.71|6111.71|6149.71|6111.71|6145.04|6107.04|10
1608238870000|2020-12-17 21:01:10|6150|6112|6151.28|6113.28|6152.71|6114.71|6149.95|6111.95|10
1608238880000|2020-12-17 21:01:20|6151.72|6113.72|6155.61|6117.61|6155.61|6117.61|6151.72|6113.72|10
1608238890000|2020-12-17 21:01:30|6155.35|6117.35|6156.65|6118.65|6157.02|6119.02|6155.35|6117.35|9
1608238900000|2020-12-17 21:01:40|6156.99|6118.99|6155.81|6117.81|6156.99|6118.99|6155.81|6117.81|10
1608238910000|2020-12-17 21:01:50|6156.35|6118.35|6159.46|6121.46|6159.46|6121.46|6156.35|6118.35|10
1608238920000|2020-12-17 21:02:00|6159.78|6121.78|6159.74|6121.74|6160.13|6122.13|6159.61|6121.61|9
1608238930000|2020-12-17 21:02:10|6159.92|6121.92|6158.18|6120.18|6159.95|6121.95|6157|6119|10
1608238940000|2020-12-17 21:02:20|6158.43|6120.43|6159.63|6121.63|6159.68|6121.68|6158.43|6120.43|10
1608238950000|2020-12-17 21:02:30|6159.09|6121.09|6158.9|6120.9|6159.09|6121.09|6158.57|6120.57|10
1608238960000|2020-12-17 21:02:40|6158.73|6120.73|6157.28|6119.28|6158.86|6120.86|6157.28|6119.28|10
1608238970000|2020-12-17 21:02:50|6157.21|6119.21|6156.07|6118.07|6157.21|6119.21|6155.18|6117.18|10
1608238980000|2020-12-17 21:03:00|6155.74|6117.74|6155.01|6117.01|6156.2|6118.2|6155.01|6117.01|9
1608238990000|2020-12-17 21:03:10|6155.23|6117.23|6150.74|6112.74|6155.23|6117.23|6150.74|6112.74|10
1608239000000|2020-12-17 21:03:20|6150.17|6112.17|6143.08|6105.08|6150.17|6112.17|6142.94|6104.94|10
1608239010000|2020-12-17 21:03:30|6142.95|6104.95|6141.54|6103.54|6142.95|6104.95|6141.54|6103.54|10
1608239020000|2020-12-17 21:03:40|6141.68|6103.68|6138.02|6100.02|6141.68|6103.68|6138.02|6100.02|10
1608239030000|2020-12-17 21:03:50|6138.01|6100.01|6131.09|6093.09|6138.01|6100.01|6131.09|6093.09|10
1608239040000|2020-12-17 21:04:00|6130.16|6092.16|6126.36|6088.36|6130.16|6092.16|6126.36|6088.36|10
1608239050000|2020-12-17 21:04:10|6126.02|6088.02|6127.7|6089.7|6127.95|6089.95|6126.02|6088.02|10
1608239060000|2020-12-17 21:04:20|6127.69|6089.69|6127.88|6089.88|6128.23|6090.23|6127.64|6089.64|10
1608239070000|2020-12-17 21:04:30|6127.97|6089.97|6128.48|6090.48|6128.49|6090.49|6127.42|6089.42|10
1608239080000|2020-12-17 21:04:40|6128.44|6090.44|6129.3|6091.3|6129.49|6091.49|6128.44|6090.44|9
1608239090000|2020-12-17 21:04:50|6129.24|6091.24|6128.3|6090.3|6129.24|6091.24|6128.3|6090.3|10
1608239100000|2020-12-17 21:05:00|6128.07|6090.07|6127.42|6089.42|6128.07|6090.07|6127.39|6089.39|10
1608239110000|2020-12-17 21:05:10|6127.62|6089.62|6127.26|6089.26|6127.69|6089.69|6126.39|6088.39|9
1608239120000|2020-12-17 21:05:20|6127.06|6089.06|6132.28|6094.28|6132.28|6094.28|6127.06|6089.06|10
1608239130000|2020-12-17 21:05:30|6132.38|6094.38|6134.51|6096.51|6134.61|6096.61|6132.38|6094.38|10
1608239140000|2020-12-17 21:05:40|6134.86|6096.86|6136.52|6098.52|6136.52|6098.52|6134.72|6096.72|10
1608239150000|2020-12-17 21:05:50|6137.1|6099.1|6139.31|6101.31|6139.31|6101.31|6137.1|6099.1|10
1608239160000|2020-12-17 21:06:00|6139.84|6101.84|6141.3|6103.3|6141.54|6103.54|6139.84|6101.84|10
1608239170000|2020-12-17 21:06:10|6141.24|6103.24|6137.73|6099.73|6141.24|6103.24|6137.73|6099.73|10
1608239180000|2020-12-17 21:06:20|6137.65|6099.65|6135.36|6097.36|6137.65|6099.65|6135.36|6097.36|10
1608239190000|2020-12-17 21:06:30|6135.06|6097.06|6132.37|6094.37|6135.06|6097.06|6132.37|6094.37|10
1608239200000|2020-12-17 21:06:40|6132.14|6094.14|6129.08|6091.08|6132.14|6094.14|6128.92|6090.92|10
1608239210000|2020-12-17 21:06:50|6129|6091|6126.51|6088.51|6129.06|6091.06|6126.51|6088.51|10
1608239220000|2020-12-17 21:07:00|6126.27|6088.27|6120.58|6082.58|6126.27|6088.27|6120.58|6082.58|10
1608239230000|2020-12-17 21:07:10|6120.24|6082.24|6114.34|6076.34|6120.24|6082.24|6114.34|6076.34|10
1608239240000|2020-12-17 21:07:20|6113.68|6075.68|6108.73|6070.73|6113.68|6075.68|6108.73|6070.73|9
1608239250000|2020-12-17 21:07:30|6107.82|6069.82|6103.79|6065.79|6107.82|6069.82|6103.79|6065.79|10
1608239260000|2020-12-17 21:07:40|6103.04|6065.04|6101.17|6063.17|6103.04|6065.04|6101.17|6063.17|10
1608239270000|2020-12-17 21:07:50|6101.16|6063.16|6098.71|6060.71|6101.16|6063.16|6098.71|6060.71|10
1608239280000|2020-12-17 21:08:00|6098.09|6060.09|6097.13|6059.13|6098.1|6060.1|6097.13|6059.13|10
1608239290000|2020-12-17 21:08:10|6097.17|6059.17|6099.18|6061.18|6099.38|6061.38|6096.97|6058.97|10
1608239300000|2020-12-17 21:08:20|6099.58|6061.58|6103.55|6065.55|6103.55|6065.55|6099.53|6061.53|10
1608239310000|2020-12-17 21:08:30|6103.7|6065.7|6106.33|6068.33|6106.33|6068.33|6103.7|6065.7|9
1608239320000|2020-12-17 21:08:40|6106.35|6068.35|6107.17|6069.17|6107.58|6069.58|6106.34|6068.34|9
1608239330000|2020-12-17 21:08:50|6106.92|6068.92|6104.74|6066.74|6107.18|6069.18|6104.74|6066.74|10
1608239340000|2020-12-17 21:09:00|6104.71|6066.71|6102.17|6064.17|6104.71|6066.71|6102.17|6064.17|10
1608239350000|2020-12-17 21:09:10|6102.37|6064.37|6100.98|6062.98|6102.37|6064.37|6100.93|6062.93|10
1608239360000|2020-12-17 21:09:20|6100.48|6062.48|6099.87|6061.87|6100.48|6062.48|6099.87|6061.87|9
1608239370000|2020-12-17 21:09:30|6099.91|6061.91|6097.78|6059.78|6099.91|6061.91|6097.78|6059.78|10
1608239380000|2020-12-17 21:09:40|6097.63|6059.63|6095.1|6057.1|6097.63|6059.63|6095.1|6057.1|10
1608239390000|2020-12-17 21:09:50|6095.2|6057.2|6092.29|6054.29|6095.36|6057.36|6092.29|6054.29|10
1608239400000|2020-12-17 21:10:00|6092.44|6054.44|6088.76|6050.76|6092.44|6054.44|6088.76|6050.76|10
1608239410000|2020-12-17 21:10:10|6088.51|6050.51|6085.31|6047.31|6088.51|6050.51|6085.3|6047.3|10
1608239420000|2020-12-17 21:10:20|6085.18|6047.18|6086.14|6048.14|6086.14|6048.14|6084.88|6046.88|10
1608239430000|2020-12-17 21:10:30|6086.01|6048.01|6087.63|6049.63|6087.63|6049.63|6086.01|6048.01|9
1608239440000|2020-12-17 21:10:40|6088.1|6050.1|6086.12|6048.12|6088.1|6050.1|6086.12|6048.12|10
1608239450000|2020-12-17 21:10:50|6085.57|6047.57|6081.55|6043.55|6085.57|6047.57|6081.55|6043.55|10
1608239460000|2020-12-17 21:11:00|6081.02|6043.02|6080.29|6042.29|6081.02|6043.02|6079.32|6041.32|10
1608239470000|2020-12-17 21:11:10|6080.58|6042.58|6085.72|6047.72|6085.72|6047.72|6080.58|6042.58|10
1608239480000|2020-12-17 21:11:20|6086.63|6048.63|6089.31|6051.31|6089.52|6051.52|6086.63|6048.63|10
1608239490000|2020-12-17 21:11:30|6089.45|6051.45|6088.03|6050.03|6089.45|6051.45|6087.96|6049.96|10
1608239500000|2020-12-17 21:11:40|6088.1|6050.1|6093.58|6055.58|6093.58|6055.58|6088.1|6050.1|10
1608239510000|2020-12-17 21:11:50|6093.89|6055.89|6098.63|6060.63|6098.64|6060.64|6093.89|6055.89|10
1608239520000|2020-12-17 21:12:00|6099.11|6061.11|6101.9|6063.9|6101.9|6063.9|6099.11|6061.11|9
1608239530000|2020-12-17 21:12:10|6101.92|6063.92|6099.89|6061.89|6101.92|6063.92|6099.89|6061.89|9
1608239540000|2020-12-17 21:12:20|6099.56|6061.56|6094.9|6056.9|6099.56|6061.56|6094.9|6056.9|10
1608239550000|2020-12-17 21:12:30|6094.03|6056.03|6091.38|6053.38|6094.03|6056.03|6091.38|6053.38|10
1608239560000|2020-12-17 21:12:40|6091.32|6053.32|6087.05|6049.05|6091.32|6053.32|6087|6049|10
1608239570000|2020-12-17 21:12:50|6086.54|6048.54|6085.66|6047.66|6086.54|6048.54|6085.16|6047.16|10
1608239580000|2020-12-17 21:13:00|6085.74|6047.74|6085.21|6047.21|6086.12|6048.12|6085.12|6047.12|10
1608239590000|2020-12-17 21:13:10|6085.03|6047.03|6083.88|6045.88|6085.03|6047.03|6082.8|6044.8|10
1608239600000|2020-12-17 21:13:20|6084|6046|6089.01|6051.01|6089.01|6051.01|6084|6046|10
1608239610000|2020-12-17 21:13:30|6089.42|6051.42|6091.06|6053.06|6091.06|6053.06|6089.42|6051.42|10
1608239620000|2020-12-17 21:13:40|6091.73|6053.73|6094.73|6056.73|6094.73|6056.73|6091.73|6053.73|10
1608239630000|2020-12-17 21:13:50|6095.18|6057.18|6098.03|6060.03|6098.13|6060.13|6095.18|6057.18|10
1608239640000|2020-12-17 21:14:00|6098.74|6060.74|6102.95|6064.95|6102.95|6064.95|6098.73|6060.73|10
1608239650000|2020-12-17 21:14:10|6103.29|6065.29|6108.21|6070.21|6108.21|6070.21|6103.27|6065.27|10
1608239660000|2020-12-17 21:14:20|6108.31|6070.31|6112.43|6074.43|6112.79|6074.79|6108.31|6070.31|10
1608239670000|2020-12-17 21:14:30|6112.85|6074.85|6114.64|6076.64|6114.64|6076.64|6112.39|6074.39|9
1608239680000|2020-12-17 21:14:40|6115.13|6077.13|6116.04|6078.04|6116.04|6078.04|6114.37|6076.37|10
1608239690000|2020-12-17 21:14:50|6116.66|6078.66|6119.26|6081.26|6119.26|6081.26|6116.66|6078.66|10
1608239700000|2020-12-17 21:15:00|6118.95|6080.95|6121.51|6083.51|6121.51|6083.51|6118.86|6080.86|10
1608239710000|2020-12-17 21:15:10|6121.33|6083.33|6121.87|6083.87|6122.47|6084.47|6121.33|6083.33|10
1608239720000|2020-12-17 21:15:20|6121.58|6083.58|6122.81|6084.81|6122.81|6084.81|6121.58|6083.58|10
1608239730000|2020-12-17 21:15:30|6122.86|6084.86|6124.56|6086.56|6124.58|6086.58|6122.86|6084.86|10
1608239740000|2020-12-17 21:15:40|6124.4|6086.4|6125.39|6087.39|6125.42|6087.42|6124.4|6086.4|9
1608239750000|2020-12-17 21:15:50|6125.37|6087.37|6125.43|6087.43|6125.43|6087.43|6124.89|6086.89|10
1608239760000|2020-12-17 21:16:00|6125.79|6087.79|6126.42|6088.42|6126.81|6088.81|6125.62|6087.62|10
1608239770000|2020-12-17 21:16:10|6125.79|6087.79|6123.51|6085.51|6125.79|6087.79|6123.51|6085.51|10
1608239780000|2020-12-17 21:16:20|6122.8|6084.8|6116.55|6078.55|6122.8|6084.8|6116.55|6078.55|10
1608239790000|2020-12-17 21:16:30|6116.04|6078.04|6111.17|6073.17|6116.04|6078.04|6111.17|6073.17|10
1608239800000|2020-12-17 21:16:40|6109.92|6071.92|6105.12|6067.12|6110.27|6072.27|6105.12|6067.12|10
1608239810000|2020-12-17 21:16:50|6104.75|6066.75|6103.5|6065.5|6104.75|6066.75|6103.5|6065.5|10
1608239820000|2020-12-17 21:17:00|6103.46|6065.46|6102.46|6064.46|6103.78|6065.78|6102.46|6064.46|10
1608239830000|2020-12-17 21:17:10|6102.65|6064.65|6099.31|6061.31|6102.65|6064.65|6099.2|6061.2|10
1608239840000|2020-12-17 21:17:20|6098.43|6060.43|6094.7|6056.7|6098.43|6060.43|6094.7|6056.7|10
1608239850000|2020-12-17 21:17:30|6094.84|6056.84|6091.61|6053.61|6094.84|6056.84|6091.61|6053.61|10
1608239860000|2020-12-17 21:17:40|6091.31|6053.31|6091.15|6053.15|6091.36|6053.36|6090.93|6052.93|10
1608239870000|2020-12-17 21:17:50|6090.84|6052.84|6093.07|6055.07|6093.15|6055.15|6090.84|6052.84|9
1608239880000|2020-12-17 21:18:00|6093.18|6055.18|6091.47|6053.47|6093.21|6055.21|6091.44|6053.44|10
1608239890000|2020-12-17 21:18:10|6090.71|6052.71|6088.14|6050.14|6090.71|6052.71|6087.53|6049.53|10
1608239900000|2020-12-17 21:18:20|6087.67|6049.67|6080.86|6042.86|6087.67|6049.67|6080.86|6042.86|10
1608239910000|2020-12-17 21:18:30|6081.57|6043.57|6085.4|6047.4|6085.4|6047.4|6081.57|6043.57|10
1608239920000|2020-12-17 21:18:40|6085.31|6047.31|6083.16|6045.16|6085.31|6047.31|6083.16|6045.16|9
1608239930000|2020-12-17 21:18:50|6082.45|6044.45|6080.79|6042.79|6082.45|6044.45|6080.68|6042.68|10
1608239940000|2020-12-17 21:19:00|6080.72|6042.72|6078.48|6040.48|6080.72|6042.72|6078.48|6040.48|10
1608239950000|2020-12-17 21:19:10|6078.6|6040.6|6075.2|6037.2|6078.6|6040.6|6075.13|6037.13|10
1608239960000|2020-12-17 21:19:20|6075.18|6037.18|6075.56|6037.56|6075.56|6037.56|6074.58|6036.58|9
1608239970000|2020-12-17 21:19:30|6075.7|6037.7|6075.9|6037.9|6076.12|6038.12|6075.7|6037.7|10
1608239980000|2020-12-17 21:19:40|6075.87|6037.87|6078.1|6040.1|6078.1|6040.1|6075.87|6037.87|10
1608239990000|2020-12-17 21:19:50|6077.98|6039.98|6078.68|6040.68|6078.68|6040.68|6077.83|6039.83|9
1608240000000|2020-12-17 21:20:00|6079|6041|6079.92|6041.92|6080.31|6042.31|6078.92|6040.92|10
1608240010000|2020-12-17 21:20:10|6079.77|6041.77|6077.17|6039.17|6079.8|6041.8|6077.17|6039.17|10
1608240020000|2020-12-17 21:20:20|6077.04|6039.04|6075.46|6037.46|6077.16|6039.16|6075.46|6037.46|10
1608240030000|2020-12-17 21:20:30|6075.79|6037.79|6074.59|6036.59|6075.79|6037.79|6074.08|6036.08|10
1608240040000|2020-12-17 21:20:40|6074.68|6036.68|6071.67|6033.67|6074.77|6036.77|6071.67|6033.67|10
1608240050000|2020-12-17 21:20:50|6071.04|6033.04|6065.66|6027.66|6071.04|6033.04|6065.66|6027.66|10
1608240060000|2020-12-17 21:21:00|6064.71|6026.71|6057.55|6019.55|6064.71|6026.71|6057.55|6019.55|10
1608240070000|2020-12-17 21:21:10|6056.97|6018.97|6048.02|6010.02|6056.97|6018.97|6048.02|6010.02|10
1608240080000|2020-12-17 21:21:20|6048.08|6010.08|6050.21|6012.21|6050.21|6012.21|6047.56|6009.56|10
1608240090000|2020-12-17 21:21:30|6051.33|6013.33|6055.39|6017.39|6055.39|6017.39|6051.33|6013.33|8
1608240100000|2020-12-17 21:21:40|6055.63|6017.63|6053|6015|6055.63|6017.63|6053|6015|10
1608240110000|2020-12-17 21:21:50|6052.75|6014.75|6050.07|6012.07|6053.45|6015.45|6050.07|6012.07|10
1608240120000|2020-12-17 21:22:00|6050.04|6012.04|6050.58|6012.58|6050.58|6012.58|6049.23|6011.23|10
1608240130000|2020-12-17 21:22:10|6050.59|6012.59|6055.96|6017.96|6055.96|6017.96|6050.59|6012.59|10
1608240140000|2020-12-17 21:22:20|6056.06|6018.06|6063.17|6025.17|6063.17|6025.17|6056.06|6018.06|10
1608240150000|2020-12-17 21:22:30|6063.6|6025.6|6064.2|6026.2|6064.82|6026.82|6063.25|6025.25|10
1608240160000|2020-12-17 21:22:40|6063.69|6025.69|6064.42|6026.42|6064.73|6026.73|6063.46|6025.46|10
1608240170000|2020-12-17 21:22:50|6064.48|6026.48|6058.92|6020.92|6064.48|6026.48|6058.92|6020.92|10
1608240180000|2020-12-17 21:23:00|6058.51|6020.51|6053.58|6015.58|6058.65|6020.65|6053.58|6015.58|10
1608240190000|2020-12-17 21:23:10|6053.25|6015.25|6052.68|6014.68|6053.6|6015.6|6052.56|6014.56|10
1608240200000|2020-12-17 21:23:20|6051.83|6013.83|6044.57|6006.57|6051.83|6013.83|6044.57|6006.57|10
1608240210000|2020-12-17 21:23:30|6044.84|6006.84|6043.97|6005.97|6044.84|6006.84|6043.44|6005.44|10
1608240220000|2020-12-17 21:23:40|6044.67|6006.67|6043.21|6005.21|6046.37|6008.37|6043.21|6005.21|10
1608240230000|2020-12-17 21:23:50|6042.88|6004.88|6039.7|6001.7|6042.88|6004.88|6039|6001|10
1608240240000|2020-12-17 21:24:00|6039.14|6001.14|6038.11|6000.11|6039.8|6001.8|6038.11|6000.11|10
1608240250000|2020-12-17 21:24:10|6037.89|5999.89|6032.52|5994.52|6037.89|5999.89|6032.32|5994.32|10
1608240260000|2020-12-17 21:24:20|6032.31|5994.31|6035.24|5997.24|6035.24|5997.24|6032.31|5994.31|10
1608240270000|2020-12-17 21:24:30|6035.39|5997.39|6033.07|5995.07|6035.71|5997.71|6033.07|5995.07|10
1608240280000|2020-12-17 21:24:40|6032.61|5994.61|6028.01|5990.01|6032.87|5994.87|6028.01|5990.01|10
1608240290000|2020-12-17 21:24:50|6027.98|5989.98|6029.05|5991.05|6029.05|5991.05|6027.76|5989.76|9
1608240300000|2020-12-17 21:25:00|6028.98|5990.98|6026.51|5988.51|6029.08|5991.08|6026.39|5988.39|10
1608240310000|2020-12-17 21:25:10|6026.28|5988.28|6025.06|5987.06|6026.28|5988.28|6024.08|5986.08|10
1608240320000|2020-12-17 21:25:20|6025.79|5987.79|6029.01|5991.01|6029.01|5991.01|6025.34|5987.34|10
1608240330000|2020-12-17 21:25:30|6028.74|5990.74|6029.1|5991.1|6029.1|5991.1|6027.7|5989.7|10
1608240340000|2020-12-17 21:25:40|6029.81|5991.81|6033.04|5995.04|6033.04|5995.04|6029.81|5991.81|10
1608240350000|2020-12-17 21:25:50|6033.24|5995.24|6032.9|5994.9|6033.8|5995.8|6032.9|5994.9|10
1608240360000|2020-12-17 21:26:00|6032.4|5994.4|6031.78|5993.78|6032.4|5994.4|6031.54|5993.54|9
1608240370000|2020-12-17 21:26:10|6032.05|5994.05|6030.39|5992.39|6032.05|5994.05|6030.39|5992.39|10
1608240380000|2020-12-17 21:26:20|6030.15|5992.15|6030.26|5992.26|6030.26|5992.26|6028.83|5990.83|10
1608240390000|2020-12-17 21:26:30|6030.15|5992.15|6031.29|5993.29|6031.34|5993.34|6030.15|5992.15|10
1608240400000|2020-12-17 21:26:40|6031.06|5993.06|6032.43|5994.43|6032.61|5994.61|6031.06|5993.06|10
1608240410000|2020-12-17 21:26:50|6032.87|5994.87|6040.54|6002.54|6040.54|6002.54|6032.87|5994.87|10
1608240420000|2020-12-17 21:27:00|6040.93|6002.93|6043.66|6005.66|6043.66|6005.66|6040.93|6002.93|10
1608240430000|2020-12-17 21:27:10|6043.19|6005.19|6050.18|6012.18|6050.18|6012.18|6043.15|6005.15|10
1608240440000|2020-12-17 21:27:20|6051.02|6013.02|6053.5|6015.5|6053.72|6015.72|6051.02|6013.02|10
1608240450000|2020-12-17 21:27:30|6053.59|6015.59|6055.58|6017.58|6055.58|6017.58|6053.39|6015.39|10
1608240460000|2020-12-17 21:27:40|6055.96|6017.96|6054.99|6016.99|6055.96|6017.96|6054.99|6016.99|10
1608240470000|2020-12-17 21:27:50|6054.25|6016.25|6052.12|6014.12|6054.25|6016.25|6051.95|6013.95|10
1608240480000|2020-12-17 21:28:00|6051.88|6013.88|6052.22|6014.22|6052.48|6014.48|6050.73|6012.73|9
1608240490000|2020-12-17 21:28:10|6052.01|6014.01|6052.37|6014.37|6052.81|6014.81|6052.01|6014.01|10
1608240500000|2020-12-17 21:28:20|6052.33|6014.33|6049.03|6011.03|6052.72|6014.72|6049.03|6011.03|10
1608240510000|2020-12-17 21:28:30|6048.69|6010.69|6045.49|6007.49|6048.69|6010.69|6045.49|6007.49|10
1608240520000|2020-12-17 21:28:40|6045.03|6007.03|6039.84|6001.84|6045.03|6007.03|6039.84|6001.84|10
1608240530000|2020-12-17 21:28:50|6039.66|6001.66|6035.03|5997.03|6039.66|6001.66|6035.03|5997.03|10
1608240540000|2020-12-17 21:29:00|6034.97|5996.97|6034.69|5996.69|6035.1|5997.1|6034.11|5996.11|10
1608240550000|2020-12-17 21:29:10|6034.06|5996.06|6032.62|5994.62|6034.06|5996.06|6032.36|5994.36|10
1608240560000|2020-12-17 21:29:20|6032.42|5994.42|6033.19|5995.19|6033.19|5995.19|6032.13|5994.13|10
1608240570000|2020-12-17 21:29:30|6033.2|5995.2|6035.21|5997.21|6035.21|5997.21|6033.2|5995.2|9
1608240580000|2020-12-17 21:29:40|6035.24|5997.24|6035.79|5997.79|6035.79|5997.79|6034.99|5996.99|9
1608240590000|2020-12-17 21:29:50|6035.74|5997.74|6037.29|5999.29|6037.3|5999.3|6035.74|5997.74|10
1608240600000|2020-12-17 21:30:00|6037.3|5999.3|6039.01|6001.01|6039.01|6001.01|6037.3|5999.3|9
1608240610000|2020-12-17 21:30:10|6040.12|6002.12|6038.24|6000.24|6040.12|6002.12|6038.24|6000.24|9
1608240620000|2020-12-17 21:30:20|6038.1|6000.1|6034.27|5996.27|6038.1|6000.1|6034.27|5996.27|10
1608240630000|2020-12-17 21:30:30|6033.59|5995.59|6029.8|5991.8|6033.59|5995.59|6029.73|5991.73|10
1608240640000|2020-12-17 21:30:40|6029.62|5991.62|6027.5|5989.5|6029.62|5991.62|6027.48|5989.48|10
1608240650000|2020-12-17 21:30:50|6027.4|5989.4|6017.7|5979.7|6027.4|5989.4|6017.7|5979.7|10
1608240660000|2020-12-17 21:31:00|6016.58|5978.58|6012.2|5974.2|6016.58|5978.58|6012.2|5974.2|10
1608240670000|2020-12-17 21:31:10|6011.77|5973.77|6007.37|5969.37|6011.77|5973.77|6007.37|5969.37|10
1608240680000|2020-12-17 21:31:20|6006.86|5968.86|6005.05|5967.05|6006.98|5968.98|6005.05|5967.05|8
1608240690000|2020-12-17 21:31:30|6005.21|5967.21|5997.93|5959.93|6005.21|5967.21|5997.93|5959.93|9
1608240700000|2020-12-17 21:31:40|5996.47|5958.47|5989.49|5951.49|5996.47|5958.47|5989.49|5951.49|10
1608240710000|2020-12-17 21:31:50|5988.62|5950.62|5988.69|5950.69|5991.06|5953.06|5988.21|5950.21|10
1608240720000|2020-12-17 21:32:00|5990.2|5952.2|5995.21|5957.21|5996.16|5958.16|5990.2|5952.2|10
1608240730000|2020-12-17 21:32:10|5995.99|5957.99|6008.93|5970.93|6008.93|5970.93|5995.99|5957.99|10
1608240740000|2020-12-17 21:32:20|6010.38|5972.38|6015.39|5977.39|6015.39|5977.39|6009.62|5971.62|10
1608240750000|2020-12-17 21:32:30|6015.17|5977.17|6022.34|5984.34|6022.34|5984.34|6015.17|5977.17|10
1608240760000|2020-12-17 21:32:40|6023.55|5985.55|6029.9|5991.9|6029.9|5991.9|6023.27|5985.27|10
1608240770000|2020-12-17 21:32:50|6031.14|5993.14|6036.07|5998.07|6036.07|5998.07|6031.14|5993.14|10
1608240780000|2020-12-17 21:33:00|6037.2|5999.2|6041.71|6003.71|6041.99|6003.99|6037.2|5999.2|10
1608240790000|2020-12-17 21:33:10|6041.62|6003.62|6043.85|6005.85|6043.85|6005.85|6041.62|6003.62|10
1608240800000|2020-12-17 21:33:20|6043.84|6005.84|6050.73|6012.73|6050.73|6012.73|6043.84|6005.84|10
1608240810000|2020-12-17 21:33:30|6051.04|6013.04|6053.39|6015.39|6053.39|6015.39|6051.04|6013.04|10
1608240820000|2020-12-17 21:33:40|6053.9|6015.9|6058.97|6020.97|6058.97|6020.97|6053.9|6015.9|10
1608240830000|2020-12-17 21:33:50|6059.34|6021.34|6060.55|6022.55|6060.93|6022.93|6059.34|6021.34|10
1608240840000|2020-12-17 21:34:00|6060.68|6022.68|6066.37|6028.37|6066.37|6028.37|6060.68|6022.68|10
1608240850000|2020-12-17 21:34:10|6067.21|6029.21|6070.6|6032.6|6071.75|6033.75|6067.21|6029.21|10
1608240860000|2020-12-17 21:34:20|6071.29|6033.29|6071.79|6033.79|6071.79|6033.79|6070.23|6032.23|10
1608240870000|2020-12-17 21:34:30|6072.26|6034.26|6073.6|6035.6|6074.42|6036.42|6072.17|6034.17|10
1608240880000|2020-12-17 21:34:40|6073.47|6035.47|6070.86|6032.86|6073.47|6035.47|6070.86|6032.86|10
1608240890000|2020-12-17 21:34:50|6070.8|6032.8|6071.77|6033.77|6071.77|6033.77|6069.8|6031.8|10
1608240900000|2020-12-17 21:35:00|6071.97|6033.97|6070.5|6032.5|6071.97|6033.97|6070.45|6032.45|10
1608240910000|2020-12-17 21:35:10|6070.3|6032.3|6070.34|6032.34|6070.82|6032.82|6070.03|6032.03|10
1608240920000|2020-12-17 21:35:20|6069.63|6031.63|6068.29|6030.29|6069.73|6031.73|6068.29|6030.29|10
1608240930000|2020-12-17 21:35:30|6068.37|6030.37|6067.15|6029.15|6068.37|6030.37|6066.78|6028.78|10
1608240940000|2020-12-17 21:35:40|6067.08|6029.08|6067.26|6029.26|6067.66|6029.66|6067.08|6029.08|10
1608240950000|2020-12-17 21:35:50|6067.05|6029.05|6065.02|6027.02|6067.05|6029.05|6064.94|6026.94|10
1608240960000|2020-12-17 21:36:00|6064.79|6026.79|6062.31|6024.31|6064.79|6026.79|6061.82|6023.82|10
1608240970000|2020-12-17 21:36:10|6062.02|6024.02|6061.48|6023.48|6062.46|6024.46|6061.28|6023.28|10
1608240980000|2020-12-17 21:36:20|6061.76|6023.76|6064.96|6026.96|6064.96|6026.96|6061.76|6023.76|10
1608240990000|2020-12-17 21:36:30|6064.93|6026.93|6068.26|6030.26|6068.26|6030.26|6064.93|6026.93|10
1608241000000|2020-12-17 21:36:40|6069.28|6031.28|6072.47|6034.47|6072.47|6034.47|6069.28|6031.28|10
1608241010000|2020-12-17 21:36:50|6072.71|6034.71|6076.09|6038.09|6076.09|6038.09|6072.51|6034.51|10
1608241020000|2020-12-17 21:37:00|6076.24|6038.24|6078.61|6040.61|6078.61|6040.61|6075.63|6037.63|10
1608241030000|2020-12-17 21:37:10|6079.18|6041.18|6085.44|6047.44|6085.44|6047.44|6079.18|6041.18|10
1608241040000|2020-12-17 21:37:20|6085.61|6047.61|6089.93|6051.93|6090.22|6052.22|6085.61|6047.61|10
1608241050000|2020-12-17 21:37:30|6089.83|6051.83|6086.62|6048.62|6089.89|6051.89|6086.62|6048.62|10
1608241060000|2020-12-17 21:37:40|6087.03|6049.03|6087.62|6049.62|6087.86|6049.86|6086.62|6048.62|9
1608241070000|2020-12-17 21:37:50|6087.08|6049.08|6086.71|6048.71|6087.79|6049.79|6086.71|6048.71|10
1608241080000|2020-12-17 21:38:00|6086.59|6048.59|6085.33|6047.33|6086.59|6048.59|6085.33|6047.33|10
1608241090000|2020-12-17 21:38:10|6085.29|6047.29|6089.18|6051.18|6089.18|6051.18|6085.29|6047.29|9
1608241100000|2020-12-17 21:38:20|6089.67|6051.67|6089.25|6051.25|6089.96|6051.96|6088.99|6050.99|10
1608241110000|2020-12-17 21:38:30|6088.94|6050.94|6089.07|6051.07|6089.07|6051.07|6088.22|6050.22|10
1608241120000|2020-12-17 21:38:40|6089.67|6051.67|6089.32|6051.32|6090.06|6052.06|6089.24|6051.24|9
1608241130000|2020-12-17 21:38:50|6089|6051|6088.9|6050.9|6089|6051|6088.58|6050.58|9
1608241140000|2020-12-17 21:39:00|6089.22|6051.22|6092.29|6054.29|6092.29|6054.29|6089.22|6051.22|10
1608241150000|2020-12-17 21:39:10|6092.56|6054.56|6090.56|6052.56|6092.96|6054.96|6090.56|6052.56|10
1608241160000|2020-12-17 21:39:20|6090.36|6052.36|6089.19|6051.19|6090.36|6052.36|6089.19|6051.19|10
1608241170000|2020-12-17 21:39:30|6088.6|6050.6|6085.16|6047.16|6088.6|6050.6|6085.16|6047.16|10
1608241180000|2020-12-17 21:39:40|6085.15|6047.15|6086.3|6048.3|6086.3|6048.3|6085.15|6047.15|10
1608241190000|2020-12-17 21:39:50|6086.98|6048.98|6092.73|6054.73|6092.73|6054.73|6086.98|6048.98|10
1608241200000|2020-12-17 21:40:00|6092.93|6054.93|6095.09|6057.09|6095.09|6057.09|6092.93|6054.93|10
1608241210000|2020-12-17 21:40:10|6094.79|6056.79|6092.85|6054.85|6095.11|6057.11|6092.85|6054.85|10
1608241220000|2020-12-17 21:40:20|6092.36|6054.36|6090.18|6052.18|6092.36|6054.36|6090.18|6052.18|10
1608241230000|2020-12-17 21:40:30|6090.2|6052.2|6087.84|6049.84|6090.2|6052.2|6087.84|6049.84|10
1608241240000|2020-12-17 21:40:40|6087.83|6049.83|6086.5|6048.5|6087.83|6049.83|6086.5|6048.5|10
1608241250000|2020-12-17 21:40:50|6086.09|6048.09|6083.11|6045.11|6086.09|6048.09|6082.84|6044.84|10
1608241260000|2020-12-17 21:41:00|6083.1|6045.1|6076.4|6038.4|6083.1|6045.1|6076.4|6038.4|10
1608241270000|2020-12-17 21:41:10|6075.51|6037.51|6063.03|6025.03|6075.51|6037.51|6063.03|6025.03|10
1608241280000|2020-12-17 21:41:20|6063.21|6025.21|6059.77|6021.77|6063.21|6025.21|6059.67|6021.67|10
1608241290000|2020-12-17 21:41:30|6060.04|6022.04|6063.06|6025.06|6063.06|6025.06|6060.04|6022.04|10
1608241300000|2020-12-17 21:41:40|6063.31|6025.31|6063.43|6025.43|6063.75|6025.75|6063.07|6025.07|10
1608241310000|2020-12-17 21:41:50|6063.32|6025.32|6064.96|6026.96|6064.96|6026.96|6062.69|6024.69|10
1608241320000|2020-12-17 21:42:00|6066.78|6028.78|6074.59|6036.59|6074.59|6036.59|6066.78|6028.78|10
1608241330000|2020-12-17 21:42:10|6076.37|6038.37|6080.99|6042.99|6080.99|6042.99|6076.37|6038.37|10
1608241340000|2020-12-17 21:42:20|6081.77|6043.77|6083.74|6045.74|6083.74|6045.74|6081.63|6043.63|10
1608241350000|2020-12-17 21:42:30|6083.63|6045.63|6088.12|6050.12|6088.12|6050.12|6083.63|6045.63|10
1608241360000|2020-12-17 21:42:40|6088.38|6050.38|6087.48|6049.48|6088.43|6050.43|6087.41|6049.41|10
1608241370000|2020-12-17 21:42:50|6087.5|6049.5|6086.4|6048.4|6087.5|6049.5|6086.4|6048.4|8
1608241380000|2020-12-17 21:43:00|6086.47|6048.47|6083.67|6045.67|6086.81|6048.81|6083.67|6045.67|10
1608241390000|2020-12-17 21:43:10|6083.03|6045.03|6080.9|6042.9|6083.03|6045.03|6080.71|6042.71|10
1608241400000|2020-12-17 21:43:20|6081.08|6043.08|6080.59|6042.59|6081.24|6043.24|6080.22|6042.22|10
1608241410000|2020-12-17 21:43:30|6080.49|6042.49|6080.09|6042.09|6080.82|6042.82|6079.84|6041.84|10
1608241420000|2020-12-17 21:43:40|6079.95|6041.95|6080.81|6042.81|6080.81|6042.81|6079.95|6041.95|10
1608241430000|2020-12-17 21:43:50|6081.21|6043.21|6085.22|6047.22|6085.22|6047.22|6081.21|6043.21|10
1608241440000|2020-12-17 21:44:00|6085.32|6047.32|6086.98|6048.98|6087.13|6049.13|6085.32|6047.32|10
1608241450000|2020-12-17 21:44:10|6086.81|6048.81|6090.3|6052.3|6090.3|6052.3|6086.25|6048.25|10
1608241460000|2020-12-17 21:44:20|6090.88|6052.88|6093.65|6055.65|6093.67|6055.67|6090.88|6052.88|10
1608241470000|2020-12-17 21:44:30|6093.74|6055.74|6098.24|6060.24|6098.24|6060.24|6093.74|6055.74|10
1608241480000|2020-12-17 21:44:40|6098.65|6060.65|6101.54|6063.54|6101.54|6063.54|6098.65|6060.65|10
1608241490000|2020-12-17 21:44:50|6101.66|6063.66|6100.96|6062.96|6103.04|6065.04|6100.96|6062.96|10
1608241500000|2020-12-17 21:45:00|6100.31|6062.31|6098.53|6060.53|6100.43|6062.43|6098.47|6060.47|9
1608241510000|2020-12-17 21:45:10|6098.31|6060.31|6099.28|6061.28|6099.28|6061.28|6098.31|6060.31|10
1608241520000|2020-12-17 21:45:20|6099.25|6061.25|6101.06|6063.06|6101.06|6063.06|6099.25|6061.25|10
1608241530000|2020-12-17 21:45:30|6101.46|6063.46|6101.36|6063.36|6101.46|6063.46|6100.8|6062.8|10
1608241540000|2020-12-17 21:45:40|6101.5|6063.5|6101.55|6063.55|6102.1|6064.1|6101.24|6063.24|10
1608241550000|2020-12-17 21:45:50|6101.49|6063.49|6102.35|6064.35|6102.35|6064.35|6101.16|6063.16|10
1608241560000|2020-12-17 21:46:00|6102.26|6064.26|6101.03|6063.03|6102.26|6064.26|6101.03|6063.03|9
1608241570000|2020-12-17 21:46:10|6100.94|6062.94|6100.84|6062.84|6101|6063|6100.76|6062.76|10
1608241580000|2020-12-17 21:46:20|6100.94|6062.94|6098.89|6060.89|6100.94|6062.94|6098.89|6060.89|10
1608241590000|2020-12-17 21:46:30|6098.54|6060.54|6094.13|6056.13|6098.54|6060.54|6094.13|6056.13|10
1608241600000|2020-12-17 21:46:40|6093.58|6055.58|6093.92|6055.92|6093.92|6055.92|6092.88|6054.88|10
1608241610000|2020-12-17 21:46:50|6093.77|6055.77|6093.91|6055.91|6094.01|6056.01|6093.75|6055.75|10
1608241620000|2020-12-17 21:47:00|6093.83|6055.83|6095.5|6057.5|6095.5|6057.5|6093.41|6055.41|10
1608241630000|2020-12-17 21:47:10|6095.94|6057.94|6098.89|6060.89|6098.89|6060.89|6095.94|6057.94|10
1608241640000|2020-12-17 21:47:20|6099.32|6061.32|6101.31|6063.31|6101.31|6063.31|6099.32|6061.32|10
1608241650000|2020-12-17 21:47:30|6101.3|6063.3|6102.52|6064.52|6102.52|6064.52|6101.3|6063.3|10
1608241660000|2020-12-17 21:47:40|6102.44|6064.44|6101.25|6063.25|6102.76|6064.76|6101.25|6063.25|10
1608241670000|2020-12-17 21:47:50|6101.39|6063.39|6098.5|6060.5|6101.39|6063.39|6098.5|6060.5|10
1608241680000|2020-12-17 21:48:00|6098.38|6060.38|6097.16|6059.16|6098.38|6060.38|6097|6059|10
1608241690000|2020-12-17 21:48:10|6097.47|6059.47|6098.86|6060.86|6098.86|6060.86|6097.35|6059.35|10
1608241700000|2020-12-17 21:48:20|6099.06|6061.06|6097.14|6059.14|6099.06|6061.06|6097.14|6059.14|10
1608241710000|2020-12-17 21:48:30|6097.09|6059.09|6096.03|6058.03|6097.09|6059.09|6095.88|6057.88|10
1608241720000|2020-12-17 21:48:40|6095.95|6057.95|6094.62|6056.62|6095.95|6057.95|6094.62|6056.62|10
1608241730000|2020-12-17 21:48:50|6094.13|6056.13|6089.31|6051.31|6094.13|6056.13|6089.31|6051.31|10
1608241740000|2020-12-17 21:49:00|6088.14|6050.14|6085.93|6047.93|6088.14|6050.14|6085.92|6047.92|10
1608241750000|2020-12-17 21:49:10|6085.98|6047.98|6087.17|6049.17|6087.53|6049.53|6085.57|6047.57|10
1608241760000|2020-12-17 21:49:20|6087.25|6049.25|6091.55|6053.55|6091.55|6053.55|6087.25|6049.25|10
1608241770000|2020-12-17 21:49:30|6091.7|6053.7|6094.46|6056.46|6094.72|6056.72|6091.7|6053.7|10
1608241780000|2020-12-17 21:49:40|6094.76|6056.76|6096.56|6058.56|6096.56|6058.56|6094.76|6056.76|10
1608241790000|2020-12-17 21:49:50|6096.95|6058.95|6099.89|6061.89|6099.89|6061.89|6096.95|6058.95|10
1608241800000|2020-12-17 21:50:00|6099.88|6061.88|6100.62|6062.62|6100.81|6062.81|6099.72|6061.72|10
1608241810000|2020-12-17 21:50:10|6100.24|6062.24|6101.47|6063.47|6101.47|6063.47|6100.12|6062.12|10
1608241820000|2020-12-17 21:50:20|6101.92|6063.92|6106.72|6068.72|6106.72|6068.72|6101.92|6063.92|10
1608241830000|2020-12-17 21:50:30|6106.54|6068.54|6105.86|6067.86|6106.54|6068.54|6105.55|6067.55|10
1608241840000|2020-12-17 21:50:40|6105.59|6067.59|6106.52|6068.52|6106.73|6068.73|6105.29|6067.29|10
1608241850000|2020-12-17 21:50:50|6106.76|6068.76|6107.12|6069.12|6107.45|6069.45|6106.68|6068.68|9
1608241860000|2020-12-17 21:51:00|6107.41|6069.41|6106.11|6068.11|6107.41|6069.41|6106.09|6068.09|9
1608241870000|2020-12-17 21:51:10|6106.08|6068.08|6107.23|6069.23|6107.23|6069.23|6105.8|6067.8|10
1608241880000|2020-12-17 21:51:20|6107.57|6069.57|6112.31|6074.31|6112.31|6074.31|6107.57|6069.57|10
1608241890000|2020-12-17 21:51:30|6112.44|6074.44|6114.79|6076.79|6115.05|6077.05|6112.44|6074.44|10
1608241900000|2020-12-17 21:51:40|6114.8|6076.8|6117.11|6079.11|6117.11|6079.11|6114.8|6076.8|10
1608241910000|2020-12-17 21:51:50|6117.19|6079.19|6114.05|6076.05|6117.19|6079.19|6113.66|6075.66|10
1608241920000|2020-12-17 21:52:00|6113.98|6075.98|6113.84|6075.84|6113.98|6075.98|6113.27|6075.27|10
1608241930000|2020-12-17 21:52:10|6113.95|6075.95|6115.93|6077.93|6115.93|6077.93|6113.95|6075.95|10
1608241940000|2020-12-17 21:52:20|6116.08|6078.08|6116.49|6078.49|6116.49|6078.49|6115.88|6077.88|10
1608241950000|2020-12-17 21:52:30|6116.56|6078.56|6114.13|6076.13|6116.56|6078.56|6114.08|6076.08|10
1608241960000|2020-12-17 21:52:40|6113.46|6075.46|6111.16|6073.16|6113.46|6075.46|6111.16|6073.16|10
1608241970000|2020-12-17 21:52:50|6111.34|6073.34|6112.47|6074.47|6112.47|6074.47|6111.25|6073.25|9
1608241980000|2020-12-17 21:53:00|6112.43|6074.43|6112.46|6074.46|6112.68|6074.68|6112.24|6074.24|9
1608241990000|2020-12-17 21:53:10|6112.58|6074.58|6113.92|6075.92|6113.92|6075.92|6112.58|6074.58|10
1608242000000|2020-12-17 21:53:20|6113.84|6075.84|6114.68|6076.68|6114.68|6076.68|6113.84|6075.84|10
1608242010000|2020-12-17 21:53:30|6114.81|6076.81|6116.33|6078.33|6116.47|6078.47|6114.81|6076.81|10
1608242020000|2020-12-17 21:53:40|6116.1|6078.1|6114.08|6076.08|6116.1|6078.1|6114.08|6076.08|10
1608242030000|2020-12-17 21:53:50|6113.46|6075.46|6111.98|6073.98|6113.46|6075.46|6111.98|6073.98|10
1608242040000|2020-12-17 21:54:00|6111.94|6073.94|6111.22|6073.22|6112.02|6074.02|6111.22|6073.22|10
1608242050000|2020-12-17 21:54:10|6111.37|6073.37|6106.97|6068.97|6111.37|6073.37|6106.97|6068.97|9
1608242060000|2020-12-17 21:54:20|6106.48|6068.48|6103.64|6065.64|6106.48|6068.48|6103.64|6065.64|10
1608242070000|2020-12-17 21:54:30|6103.7|6065.7|6104.16|6066.16|6104.39|6066.39|6103.45|6065.45|10
1608242080000|2020-12-17 21:54:40|6104.58|6066.58|6102.05|6064.05|6105.56|6067.56|6102.05|6064.05|10
1608242090000|2020-12-17 21:54:50|6101.38|6063.38|6097.58|6059.58|6101.38|6063.38|6097.58|6059.58|10
1608242100000|2020-12-17 21:55:00|6097.15|6059.15|6096.62|6058.62|6097.15|6059.15|6096.62|6058.62|10
1608242110000|2020-12-17 21:55:10|6095.98|6057.98|6093.89|6055.89|6095.98|6057.98|6093.89|6055.89|10
1608242120000|2020-12-17 21:55:20|6093.02|6055.02|6091.89|6053.89|6093.02|6055.02|6091.43|6053.43|10
1608242130000|2020-12-17 21:55:30|6091.73|6053.73|6094|6056|6094|6056|6091.36|6053.36|10
1608242140000|2020-12-17 21:55:40|6094.06|6056.06|6101.71|6063.71|6101.71|6063.71|6094.06|6056.06|10
1608242150000|2020-12-17 21:55:50|6104.81|6066.81|6108.67|6070.67|6108.67|6070.67|6104.81|6066.81|10
1608242160000|2020-12-17 21:56:00|6109.49|6071.49|6113.04|6075.04|6113.04|6075.04|6109.49|6071.49|10
1608242170000|2020-12-17 21:56:10|6112.9|6074.9|6115.09|6077.09|6115.09|6077.09|6112.9|6074.9|10
1608242180000|2020-12-17 21:56:20|6115.97|6077.97|6119.5|6081.5|6119.5|6081.5|6115.97|6077.97|10
1608242190000|2020-12-17 21:56:30|6120.53|6082.53|6123.31|6085.31|6123.31|6085.31|6120.53|6082.53|10
1608242200000|2020-12-17 21:56:40|6123.46|6085.46|6123.92|6085.92|6124.2|6086.2|6123.46|6085.46|9
1608242210000|2020-12-17 21:56:50|6124.09|6086.09|6125.85|6087.85|6125.85|6087.85|6124.09|6086.09|9
1608242220000|2020-12-17 21:57:00|6125.93|6087.93|6125.06|6087.06|6127.09|6089.09|6125.06|6087.06|10
1608242230000|2020-12-17 21:57:10|6124.19|6086.19|6123.89|6085.89|6124.19|6086.19|6123.47|6085.47|10
1608242240000|2020-12-17 21:57:20|6123.5|6085.5|6124.11|6086.11|6124.18|6086.18|6123.24|6085.24|9
1608242250000|2020-12-17 21:57:30|6124.05|6086.05|6123.93|6085.93|6124.39|6086.39|6123.76|6085.76|10
1608242260000|2020-12-17 21:57:40|6124.12|6086.12|6126.34|6088.34|6126.34|6088.34|6124.12|6086.12|10
1608242270000|2020-12-17 21:57:50|6126.56|6088.56|6126.86|6088.86|6127.36|6089.36|6126.56|6088.56|10
1608242280000|2020-12-17 21:58:00|6126.83|6088.83|6126.47|6088.47|6126.92|6088.92|6126.39|6088.39|9
1608242290000|2020-12-17 21:58:10|6126.64|6088.64|6126.56|6088.56|6127.18|6089.18|6126.56|6088.56|10
1608242300000|2020-12-17 21:58:20|6126.46|6088.46|6125.55|6087.55|6126.46|6088.46|6125.55|6087.55|10
1608242310000|2020-12-17 21:58:30|6125.44|6087.44|6124.38|6086.38|6125.44|6087.44|6124.38|6086.38|10
1608242320000|2020-12-17 21:58:40|6123.92|6085.92|6122.56|6084.56|6123.92|6085.92|6122.5|6084.5|10
1608242330000|2020-12-17 21:58:50|6122.43|6084.43|6121.46|6083.46|6122.43|6084.43|6121.42|6083.42|10
1608242340000|2020-12-17 21:59:00|6121.12|6083.12|6121.68|6083.68|6121.68|6083.68|6121.12|6083.12|10
1608242350000|2020-12-17 21:59:10|6121.66|6083.66|6121.62|6083.62|6121.76|6083.76|6121.49|6083.49|10
1608242360000|2020-12-17 21:59:20|6121.47|6083.47|6121.4|6083.4|6121.5|6083.5|6121.25|6083.25|10
1608242370000|2020-12-17 21:59:30|6121.35|6083.35|6119.8|6081.8|6121.35|6083.35|6119.8|6081.8|9
1608242380000|2020-12-17 21:59:40|6119.88|6081.88|6120.99|6082.99|6120.99|6082.99|6119.88|6081.88|10
1608242390000|2020-12-17 21:59:50|6121.31|6083.31|6122|6084|6122|6084|6121.27|6083.27|10
1608242400000|2020-12-17 22:00:00|6122.13|6084.13|6122|6084|6122.13|6084.13|6121.8|6083.8|9
1608242410000|2020-12-17 22:00:10|6122.44|6084.44|6123.93|6085.93|6123.93|6085.93|6122.44|6084.44|10
1608242420000|2020-12-17 22:00:20|6123.94|6085.94|6123.68|6085.68|6124.39|6086.39|6123.59|6085.59|10
1608242430000|2020-12-17 22:00:30|6123.67|6085.67|6123.06|6085.06|6123.85|6085.85|6122.8|6084.8|10
1608242440000|2020-12-17 22:00:40|6122.99|6084.99|6122.84|6084.84|6123.11|6085.11|6122.48|6084.48|10
1608242450000|2020-12-17 22:00:50|6122.64|6084.64|6122.17|6084.17|6122.64|6084.64|6122.17|6084.17|10
1608242460000|2020-12-17 22:01:00|6122.04|6084.04|6122.17|6084.17|6122.2|6084.2|6121.78|6083.78|10
1608242470000|2020-12-17 22:01:10|6122.21|6084.21|6122.04|6084.04|6122.26|6084.26|6121.94|6083.94|9
1608242480000|2020-12-17 22:01:20|6122.08|6084.08|6122.66|6084.66|6122.66|6084.66|6122.08|6084.08|10
1608242490000|2020-12-17 22:01:30|6122.67|6084.67|6122.95|6084.95|6123|6085|6122.34|6084.34|10
1608242500000|2020-12-17 22:01:40|6122.98|6084.98|6123.44|6085.44|6123.44|6085.44|6122.95|6084.95|10
1608242510000|2020-12-17 22:01:50|6123.78|6085.78|6125.34|6087.34|6125.34|6087.34|6123.78|6085.78|10
1608242520000|2020-12-17 22:02:00|6125.39|6087.39|6127.58|6089.58|6127.58|6089.58|6125.38|6087.38|10
1608242530000|2020-12-17 22:02:10|6127.57|6089.57|6131.31|6093.31|6131.31|6093.31|6127.57|6089.57|10
1608242540000|2020-12-17 22:02:20|6132.38|6094.38|6134.34|6096.34|6134.34|6096.34|6132.38|6094.38|10
1608242550000|2020-12-17 22:02:30|6134.51|6096.51|6136.44|6098.44|6136.44|6098.44|6134.51|6096.51|10
1608242560000|2020-12-17 22:02:40|6136.62|6098.62|6138.47|6100.47|6138.47|6100.47|6136.62|6098.62|10
1608242570000|2020-12-17 22:02:50|6138.23|6100.23|6138.05|6100.05|6138.29|6100.29|6137.89|6099.89|10
1608242580000|2020-12-17 22:03:00|6138.1|6100.1|6138.28|6100.28|6138.62|6100.62|6138.1|6100.1|10
1608242590000|2020-12-17 22:03:10|6138.25|6100.25|6137.58|6099.58|6138.25|6100.25|6137.58|6099.58|10
1608242600000|2020-12-17 22:03:20|6137.95|6099.95|6137.81|6099.81|6138.16|6100.16|6137.81|6099.81|10
1608242610000|2020-12-17 22:03:30|6137.46|6099.46|6136.41|6098.41|6137.57|6099.57|6136.39|6098.39|10
1608242620000|2020-12-17 22:03:40|6136.21|6098.21|6136.01|6098.01|6136.21|6098.21|6135.73|6097.73|9
1608242630000|2020-12-17 22:03:50|6135.91|6097.91|6136.23|6098.23|6136.26|6098.26|6135.55|6097.55|10
1608242640000|2020-12-17 22:04:00|6136.39|6098.39|6137.01|6099.01|6137.01|6099.01|6136.39|6098.39|10
1608242650000|2020-12-17 22:04:10|6136.97|6098.97|6137.21|6099.21|6137.36|6099.36|6136.93|6098.93|10
1608242660000|2020-12-17 22:04:20|6137.48|6099.48|6138.67|6100.67|6138.67|6100.67|6137.48|6099.48|10
1608242670000|2020-12-17 22:04:30|6138.93|6100.93|6140.22|6102.22|6140.27|6102.27|6138.93|6100.93|10
1608242680000|2020-12-17 22:04:40|6139.82|6101.82|6140.58|6102.58|6140.58|6102.58|6139.77|6101.77|9
1608242690000|2020-12-17 22:04:50|6140.56|6102.56|6140.83|6102.83|6140.83|6102.83|6140.38|6102.38|10
1608242700000|2020-12-17 22:05:00|6140.91|6102.91|6144.59|6106.59|6145.06|6107.06|6140.91|6102.91|10
1608242710000|2020-12-17 22:05:10|6144.25|6106.25|6144.88|6106.88|6145.54|6107.54|6144.23|6106.23|9
1608242720000|2020-12-17 22:05:20|6144.7|6106.7|6144.25|6106.25|6144.7|6106.7|6144.25|6106.25|9
1608242730000|2020-12-17 22:05:30|6144.19|6106.19|6143.88|6105.88|6144.2|6106.2|6143.5|6105.5|10
1608242740000|2020-12-17 22:05:40|6143.98|6105.98|6142.85|6104.85|6144|6106|6142.82|6104.82|10
1608242750000|2020-12-17 22:05:50|6142.78|6104.78|6142.75|6104.75|6142.96|6104.96|6142.42|6104.42|10
1608242760000|2020-12-17 22:06:00|6142.86|6104.86|6142.3|6104.3|6142.96|6104.96|6142.26|6104.26|10
1608242770000|2020-12-17 22:06:10|6142.12|6104.12|6142.82|6104.82|6142.82|6104.82|6141.54|6103.54|10
1608242780000|2020-12-17 22:06:20|6142.85|6104.85|6150.97|6112.97|6150.97|6112.97|6142.85|6104.85|10
1608242790000|2020-12-17 22:06:30|6150.98|6112.98|6154.32|6116.32|6154.75|6116.75|6150.98|6112.98|10
1608242800000|2020-12-17 22:06:40|6154.41|6116.41|6156.1|6118.1|6156.1|6118.1|6154.32|6116.32|10
1608242810000|2020-12-17 22:06:50|6156.33|6118.33|6159.89|6121.89|6159.89|6121.89|6156.33|6118.33|10
1608242820000|2020-12-17 22:07:00|6159.72|6121.72|6162.48|6124.48|6162.48|6124.48|6159.72|6121.72|9
1608242830000|2020-12-17 22:07:10|6162.45|6124.45|6163.98|6125.98|6163.98|6125.98|6162.37|6124.37|10
1608242840000|2020-12-17 22:07:20|6163.96|6125.96|6164.81|6126.81|6164.9|6126.9|6163.86|6125.86|10
1608242850000|2020-12-17 22:07:30|6164.91|6126.91|6164.85|6126.85|6165.23|6127.23|6164.7|6126.7|9
1608242860000|2020-12-17 22:07:40|6165.22|6127.22|6162.19|6124.19|6165.22|6127.22|6161.86|6123.86|10
1608242870000|2020-12-17 22:07:50|6162.08|6124.08|6159|6121|6162.08|6124.08|6159|6121|10
1608242880000|2020-12-17 22:08:00|6158.49|6120.49|6156.69|6118.69|6158.49|6120.49|6156.67|6118.67|10
1608242890000|2020-12-17 22:08:10|6156.6|6118.6|6156.46|6118.46|6156.98|6118.98|6156.23|6118.23|10
1608242900000|2020-12-17 22:08:20|6156.29|6118.29|6155.28|6117.28|6156.29|6118.29|6155.02|6117.02|10
1608242910000|2020-12-17 22:08:30|6154.81|6116.81|6154.02|6116.02|6154.81|6116.81|6154.02|6116.02|10
1608242920000|2020-12-17 22:08:40|6153.84|6115.84|6153.26|6115.26|6154.33|6116.33|6153.26|6115.26|10
1608242930000|2020-12-17 22:08:50|6152.69|6114.69|6150.58|6112.58|6152.69|6114.69|6150.58|6112.58|10
1608242940000|2020-12-17 22:09:00|6150.62|6112.62|6149.83|6111.83|6150.62|6112.62|6149.83|6111.83|10
1608242950000|2020-12-17 22:09:10|6149.56|6111.56|6147.53|6109.53|6149.56|6111.56|6147.53|6109.53|9
1608242960000|2020-12-17 22:09:20|6147.29|6109.29|6145.65|6107.65|6147.29|6109.29|6145.56|6107.56|9
1608242970000|2020-12-17 22:09:30|6145.76|6107.76|6145.33|6107.33|6145.93|6107.93|6145.33|6107.33|10
1608242980000|2020-12-17 22:09:40|6144.89|6106.89|6142.55|6104.55|6144.89|6106.89|6142.55|6104.55|10
1608242990000|2020-12-17 22:09:50|6142.46|6104.46|6142.75|6104.75|6143.7|6105.7|6142.46|6104.46|10
1608243000000|2020-12-17 22:10:00|6142.77|6104.77|6143.85|6105.85|6144.02|6106.02|6142.77|6104.77|10
1608243010000|2020-12-17 22:10:10|6143.92|6105.92|6144.23|6106.23|6144.23|6106.23|6143.51|6105.51|10
1608243020000|2020-12-17 22:10:20|6144.24|6106.24|6144.33|6106.33|6144.33|6106.33|6144.09|6106.09|10
1608243030000|2020-12-17 22:10:30|6144.29|6106.29|6143.51|6105.51|6144.34|6106.34|6143.51|6105.51|10
1608243040000|2020-12-17 22:10:40|6143.47|6105.47|6143.01|6105.01|6143.54|6105.54|6142.94|6104.94|10
1608243050000|2020-12-17 22:10:50|6142.94|6104.94|6142.66|6104.66|6143.27|6105.27|6142.66|6104.66|9
1608243060000|2020-12-17 22:11:00|6142.76|6104.76|6142.17|6104.17|6142.76|6104.76|6142.01|6104.01|10
1608243070000|2020-12-17 22:11:10|6142.32|6104.32|6144.5|6106.5|6144.5|6106.5|6142.32|6104.32|10
1608243080000|2020-12-17 22:11:20|6144.84|6106.84|6146|6108|6146|6108|6144.84|6106.84|10
1608243090000|2020-12-17 22:11:30|6146.05|6108.05|6147.15|6109.15|6147.15|6109.15|6146.05|6108.05|10
1608243100000|2020-12-17 22:11:40|6147.08|6109.08|6148.82|6110.82|6148.85|6110.85|6147.08|6109.08|9
1608243110000|2020-12-17 22:11:50|6148.98|6110.98|6150.23|6112.23|6150.36|6112.36|6148.98|6110.98|10
1608243120000|2020-12-17 22:12:00|6150.52|6112.52|6150.44|6112.44|6150.6|6112.6|6150.37|6112.37|10
1608243130000|2020-12-17 22:12:10|6150.37|6112.37|6149.63|6111.63|6150.37|6112.37|6149.41|6111.41|10
1608243140000|2020-12-17 22:12:20|6149.62|6111.62|6150.68|6112.68|6150.98|6112.98|6149.62|6111.62|10
1608243150000|2020-12-17 22:12:30|6151|6113|6151.18|6113.18|6151.18|6113.18|6150.78|6112.78|9
1608243160000|2020-12-17 22:12:40|6151.5|6113.5|6151.76|6113.76|6151.76|6113.76|6151.29|6113.29|10
1608243170000|2020-12-17 22:12:50|6151.93|6113.93|6152.51|6114.51|6152.54|6114.54|6151.93|6113.93|10
1608243180000|2020-12-17 22:13:00|6152.46|6114.46|6152.38|6114.38|6152.81|6114.81|6152.14|6114.14|10
1608243190000|2020-12-17 22:13:10|6152.41|6114.41|6152.22|6114.22|6152.49|6114.49|6152.17|6114.17|10
1608243200000|2020-12-17 22:13:20|6152.01|6114.01|6151.34|6113.34|6152.01|6114.01|6151.34|6113.34|10
1608243210000|2020-12-17 22:13:30|6151.03|6113.03|6150.26|6112.26|6151.08|6113.08|6150.26|6112.26|10
1608243220000|2020-12-17 22:13:40|6150.38|6112.38|6150.04|6112.04|6150.38|6112.38|6150.04|6112.04|8
1608243230000|2020-12-17 22:13:50|6148.92|6110.92|6148.13|6110.13|6148.92|6110.92|6148.13|6110.13|10
1608243240000|2020-12-17 22:14:00|6147.68|6109.68|6145.8|6107.8|6147.91|6109.91|6145.8|6107.8|10
1608243250000|2020-12-17 22:14:10|6144.88|6106.88|6143.38|6105.38|6144.88|6106.88|6143.38|6105.38|9
1608243260000|2020-12-17 22:14:20|6143.12|6105.12|6141.39|6103.39|6143.12|6105.12|6141.39|6103.39|10
1608243270000|2020-12-17 22:14:30|6141.11|6103.11|6135.86|6097.86|6141.11|6103.11|6135.86|6097.86|9
1608243280000|2020-12-17 22:14:40|6135.22|6097.22|6126.45|6088.45|6135.22|6097.22|6126.45|6088.45|10
1608243290000|2020-12-17 22:14:50|6126.39|6088.39|6123.5|6085.5|6126.39|6088.39|6123.27|6085.27|10
1608243300000|2020-12-17 22:15:00|6123.3|6085.3|6123.12|6085.12|6123.3|6085.3|6122.56|6084.56|10
1608243310000|2020-12-17 22:15:10|6123.44|6085.44|6122.71|6084.71|6123.71|6085.71|6122.71|6084.71|10
1608243320000|2020-12-17 22:15:20|6122.92|6084.92|6125.25|6087.25|6125.25|6087.25|6122.92|6084.92|10
1608243330000|2020-12-17 22:15:30|6125.38|6087.38|6127.93|6089.93|6127.93|6089.93|6125.38|6087.38|10
1608243340000|2020-12-17 22:15:40|6128|6090|6128.98|6090.98|6129.23|6091.23|6128|6090|9
1608243350000|2020-12-17 22:15:50|6129.87|6091.87|6130.39|6092.39|6130.61|6092.61|6129.87|6091.87|9
1608243360000|2020-12-17 22:16:00|6130.26|6092.26|6130.48|6092.48|6130.58|6092.58|6130.2|6092.2|10
1608243370000|2020-12-17 22:16:10|6130.49|6092.49|6130.46|6092.46|6130.81|6092.81|6130.4|6092.4|10
1608243380000|2020-12-17 22:16:20|6130.49|6092.49|6130.67|6092.67|6131.02|6093.02|6130.49|6092.49|10
1608243390000|2020-12-17 22:16:30|6130.7|6092.7|6129.54|6091.54|6130.7|6092.7|6129.47|6091.47|9
1608243400000|2020-12-17 22:16:40|6129.58|6091.58|6129.19|6091.19|6129.58|6091.58|6129.19|6091.19|10
1608243410000|2020-12-17 22:16:50|6129.41|6091.41|6128.13|6090.13|6129.41|6091.41|6128.13|6090.13|10
1608243420000|2020-12-17 22:17:00|6128.14|6090.14|6131.2|6093.2|6131.2|6093.2|6128.14|6090.14|10
1608243430000|2020-12-17 22:17:10|6132.5|6094.5|6136.53|6098.53|6136.53|6098.53|6132.5|6094.5|10
1608243440000|2020-12-17 22:17:20|6137.12|6099.12|6138.98|6100.98|6138.98|6100.98|6137.12|6099.12|10
1608243450000|2020-12-17 22:17:30|6139.28|6101.28|6141.11|6103.11|6141.11|6103.11|6139.28|6101.28|9
1608243460000|2020-12-17 22:17:40|6141.09|6103.09|6142.87|6104.87|6142.87|6104.87|6141.09|6103.09|10
1608243470000|2020-12-17 22:17:50|6143|6105|6144.57|6106.57|6144.57|6106.57|6143|6105|9
1608243480000|2020-12-17 22:18:00|6144.71|6106.71|6148.85|6110.85|6148.85|6110.85|6144.71|6106.71|10
1608243490000|2020-12-17 22:18:10|6149|6111|6154.5|6116.5|6154.5|6116.5|6149|6111|9
1608243500000|2020-12-17 22:18:20|6154.92|6116.92|6157.66|6119.66|6157.66|6119.66|6154.92|6116.92|10
1608243510000|2020-12-17 22:18:30|6157.86|6119.86|6159.86|6121.86|6159.86|6121.86|6157.86|6119.86|10
1608243520000|2020-12-17 22:18:40|6160.07|6122.07|6161.17|6123.17|6161.17|6123.17|6159.98|6121.98|10
1608243530000|2020-12-17 22:18:50|6160.76|6122.76|6161.85|6123.85|6161.85|6123.85|6160.76|6122.76|10
1608243540000|2020-12-17 22:19:00|6161.96|6123.96|6163.3|6125.3|6163.3|6125.3|6161.96|6123.96|10
1608243550000|2020-12-17 22:19:10|6163.34|6125.34|6163.85|6125.85|6164.07|6126.07|6163.34|6125.34|10
1608243560000|2020-12-17 22:19:20|6163.93|6125.93|6163.99|6125.99|6165.29|6127.29|6163.88|6125.88|10
1608243570000|2020-12-17 22:19:30|6164|6126|6163.33|6125.33|6164|6126|6163.31|6125.31|9
1608243580000|2020-12-17 22:19:40|6163.4|6125.4|6163.99|6125.99|6163.99|6125.99|6163.4|6125.4|10
1608243590000|2020-12-17 22:19:50|6164.13|6126.13|6164.87|6126.87|6164.87|6126.87|6164.13|6126.13|9
1608243600000|2020-12-17 22:20:00|6164.67|6126.67|6165.16|6127.16|6165.43|6127.43|6164.67|6126.67|9
1608243610000|2020-12-17 22:20:10|6165.15|6127.15|6162.74|6124.74|6165.15|6127.15|6162.32|6124.32|10
1608243620000|2020-12-17 22:20:20|6162.54|6124.54|6161.8|6123.8|6162.58|6124.58|6161.74|6123.74|10
1608243630000|2020-12-17 22:20:30|6161.54|6123.54|6161.74|6123.74|6161.93|6123.93|6161.28|6123.28|9
1608243640000|2020-12-17 22:20:40|6161.64|6123.64|6161.99|6123.99|6161.99|6123.99|6161.34|6123.34|10
1608243650000|2020-12-17 22:20:50|6161.92|6123.92|6162.02|6124.02|6162.26|6124.26|6161.88|6123.88|10
1608243660000|2020-12-17 22:21:00|6161.89|6123.89|6162.65|6124.65|6162.67|6124.67|6161.89|6123.89|10
1608243670000|2020-12-17 22:21:10|6163.33|6125.33|6163.95|6125.95|6163.95|6125.95|6163.33|6125.33|9
1608243680000|2020-12-17 22:21:20|6164.33|6126.33|6165.06|6127.06|6165.06|6127.06|6164.33|6126.33|10
1608243690000|2020-12-17 22:21:30|6165.14|6127.14|6167.62|6129.62|6167.62|6129.62|6165.14|6127.14|10
1608243700000|2020-12-17 22:21:40|6167.82|6129.82|6171.21|6133.21|6171.21|6133.21|6167.82|6129.82|10
1608243710000|2020-12-17 22:21:50|6171.68|6133.68|6175.04|6137.04|6175.04|6137.04|6171.68|6133.68|10
1608243720000|2020-12-17 22:22:00|6174.88|6136.88|6174.8|6136.8|6174.88|6136.88|6174.18|6136.18|10
1608243730000|2020-12-17 22:22:10|6174.61|6136.61|6174.05|6136.05|6174.61|6136.61|6174.05|6136.05|10
1608243740000|2020-12-17 22:22:20|6174.2|6136.2|6174.51|6136.51|6174.57|6136.57|6174.11|6136.11|10
1608243750000|2020-12-17 22:22:30|6174.59|6136.59|6174.78|6136.78|6175.03|6137.03|6174.55|6136.55|10
1608243760000|2020-12-17 22:22:40|6174.84|6136.84|6174.65|6136.65|6174.91|6136.91|6174.5|6136.5|10
1608243770000|2020-12-17 22:22:50|6174.71|6136.71|6175.44|6137.44|6175.44|6137.44|6174.71|6136.71|10
1608243780000|2020-12-17 22:23:00|6175.54|6137.54|6176.4|6138.4|6176.4|6138.4|6175.54|6137.54|9
1608243790000|2020-12-17 22:23:10|6176.52|6138.52|6177.3|6139.3|6177.3|6139.3|6176.52|6138.52|9
1608243800000|2020-12-17 22:23:20|6177.56|6139.56|6178.61|6140.61|6178.66|6140.66|6177.52|6139.52|10
1608243810000|2020-12-17 22:23:30|6178.52|6140.52|6178.86|6140.86|6178.86|6140.86|6178.22|6140.22|10
1608243820000|2020-12-17 22:23:40|6178.94|6140.94|6178.37|6140.37|6179.02|6141.02|6178.35|6140.35|9
1608243830000|2020-12-17 22:23:50|6178.48|6140.48|6178.26|6140.26|6178.49|6140.49|6178.12|6140.12|9
1608243840000|2020-12-17 22:24:00|6178.48|6140.48|6179.7|6141.7|6179.72|6141.72|6178.48|6140.48|10
1608243850000|2020-12-17 22:24:10|6180.02|6142.02|6180.93|6142.93|6180.93|6142.93|6180.02|6142.02|9
1608243860000|2020-12-17 22:24:20|6180.87|6142.87|6181.15|6143.15|6181.22|6143.22|6180.72|6142.72|9
1608243870000|2020-12-17 22:24:30|6181.14|6143.14|6180.84|6142.84|6181.22|6143.22|6180.71|6142.71|10
1608243880000|2020-12-17 22:24:40|6180.53|6142.53|6176.79|6138.79|6180.74|6142.74|6176.79|6138.79|10
1608243890000|2020-12-17 22:24:50|6176.19|6138.19|6174.4|6136.4|6176.32|6138.32|6174.4|6136.4|10
1608243900000|2020-12-17 22:25:00|6173.97|6135.97|6172.12|6134.12|6173.97|6135.97|6172.12|6134.12|10
1608243910000|2020-12-17 22:25:10|6171.85|6133.85|6170.05|6132.05|6171.85|6133.85|6170.05|6132.05|10
1608243920000|2020-12-17 22:25:20|6169.88|6131.88|6169.72|6131.72|6170|6132|6169.71|6131.71|10
1608243930000|2020-12-17 22:25:30|6169.71|6131.71|6168.48|6130.48|6169.71|6131.71|6168.48|6130.48|10
1608243940000|2020-12-17 22:25:40|6168.36|6130.36|6169.27|6131.27|6169.27|6131.27|6167.96|6129.96|9
1608243950000|2020-12-17 22:25:50|6169.15|6131.15|6168.7|6130.7|6169.24|6131.24|6168.42|6130.42|10
1608243960000|2020-12-17 22:26:00|6169.17|6131.17|6172.41|6134.41|6172.41|6134.41|6169.17|6131.17|10
1608243970000|2020-12-17 22:26:10|6172.69|6134.69|6175.36|6137.36|6175.36|6137.36|6172.64|6134.64|10
1608243980000|2020-12-17 22:26:20|6176.49|6138.49|6177.1|6139.1|6177.14|6139.14|6176.49|6138.49|10
1608243990000|2020-12-17 22:26:30|6176.94|6138.94|6176.53|6138.53|6177.26|6139.26|6176.53|6138.53|10
1608244000000|2020-12-17 22:26:40|6176.47|6138.47|6174.75|6136.75|6176.47|6138.47|6174.75|6136.75|10
1608244010000|2020-12-17 22:26:50|6174.09|6136.09|6172.83|6134.83|6174.09|6136.09|6172.58|6134.58|9
1608244020000|2020-12-17 22:27:00|6172.97|6134.97|6172.38|6134.38|6173.16|6135.16|6172.38|6134.38|10
1608244030000|2020-12-17 22:27:10|6172.34|6134.34|6174.06|6136.06|6174.06|6136.06|6172.27|6134.27|10
1608244040000|2020-12-17 22:27:20|6174.12|6136.12|6174.49|6136.49|6174.64|6136.64|6173.86|6135.86|10
1608244050000|2020-12-17 22:27:30|6174.32|6136.32|6174.04|6136.04|6174.32|6136.32|6173.81|6135.81|9
1608244060000|2020-12-17 22:27:40|6173.96|6135.96|6172.95|6134.95|6173.97|6135.97|6172.95|6134.95|10
1608244070000|2020-12-17 22:27:50|6172.92|6134.92|6171.03|6133.03|6173.01|6135.01|6171.03|6133.03|9
1608244080000|2020-12-17 22:28:00|6171.23|6133.23|6170.81|6132.81|6171.23|6133.23|6170.72|6132.72|10
1608244090000|2020-12-17 22:28:10|6170.9|6132.9|6172.52|6134.52|6172.52|6134.52|6170.9|6132.9|10
1608244100000|2020-12-17 22:28:20|6172.73|6134.73|6173.86|6135.86|6173.86|6135.86|6172.73|6134.73|9
1608244110000|2020-12-17 22:28:30|6173.8|6135.8|6173.87|6135.87|6174.39|6136.39|6173.77|6135.77|10
1608244120000|2020-12-17 22:28:40|6173.99|6135.99|6173.7|6135.7|6174.1|6136.1|6173.65|6135.65|10
1608244130000|2020-12-17 22:28:50|6173.63|6135.63|6172.31|6134.31|6173.63|6135.63|6172.31|6134.31|10
1608244140000|2020-12-17 22:29:00|6172.05|6134.05|6170.43|6132.43|6172.05|6134.05|6170.43|6132.43|10
1608244150000|2020-12-17 22:29:10|6170.2|6132.2|6168.12|6130.12|6170.24|6132.24|6168.12|6130.12|10
1608244160000|2020-12-17 22:29:20|6167.83|6129.83|6167.32|6129.32|6167.96|6129.96|6167.29|6129.29|10
1608244170000|2020-12-17 22:29:30|6167.42|6129.42|6166.97|6128.97|6167.42|6129.42|6166.71|6128.71|9
1608244180000|2020-12-17 22:29:40|6166.79|6128.79|6168.11|6130.11|6168.11|6130.11|6166.79|6128.79|10
1608244190000|2020-12-17 22:29:50|6168.01|6130.01|6167.22|6129.22|6168.13|6130.13|6167.22|6129.22|10
1608244200000|2020-12-17 22:30:00|6166.97|6128.97|6167.79|6129.79|6167.79|6129.79|6166.97|6128.97|9
1608244210000|2020-12-17 22:30:10|6167.81|6129.81|6169.08|6131.08|6169.34|6131.34|6167.81|6129.81|10
1608244220000|2020-12-17 22:30:20|6169.55|6131.55|6171.47|6133.47|6171.47|6133.47|6169.54|6131.54|9
1608244230000|2020-12-17 22:30:30|6171.65|6133.65|6172.11|6134.11|6172.21|6134.21|6171.58|6133.58|10
1608244240000|2020-12-17 22:30:40|6172.26|6134.26|6171.11|6133.11|6172.26|6134.26|6171.11|6133.11|10
1608244250000|2020-12-17 22:30:50|6171.26|6133.26|6167.96|6129.96|6171.26|6133.26|6167.96|6129.96|10
1608244260000|2020-12-17 22:31:00|6167.74|6129.74|6165.43|6127.43|6167.74|6129.74|6165.43|6127.43|10
1608244270000|2020-12-17 22:31:10|6165.49|6127.49|6161.71|6123.71|6165.49|6127.49|6161.71|6123.71|10
1608244280000|2020-12-17 22:31:20|6161.53|6123.53|6157.73|6119.73|6161.53|6123.53|6157.73|6119.73|10
1608244290000|2020-12-17 22:31:30|6156.84|6118.84|6152.7|6114.7|6156.84|6118.84|6152.7|6114.7|10
1608244300000|2020-12-17 22:31:40|6152.22|6114.22|6145.79|6107.79|6152.22|6114.22|6145.79|6107.79|10
1608244310000|2020-12-17 22:31:50|6145.49|6107.49|6135.54|6097.54|6145.49|6107.49|6135.54|6097.54|10
1608244320000|2020-12-17 22:32:00|6136.04|6098.04|6138.08|6100.08|6138.08|6100.08|6135.11|6097.11|10
1608244330000|2020-12-17 22:32:10|6138.3|6100.3|6141.79|6103.79|6141.79|6103.79|6138.3|6100.3|10
1608244340000|2020-12-17 22:32:20|6141.81|6103.81|6144.37|6106.37|6144.37|6106.37|6141.62|6103.62|10
1608244350000|2020-12-17 22:32:30|6144.29|6106.29|6147.14|6109.14|6147.14|6109.14|6144.29|6106.29|10
1608244360000|2020-12-17 22:32:40|6147.53|6109.53|6148.78|6110.78|6148.78|6110.78|6147.53|6109.53|10
1608244370000|2020-12-17 22:32:50|6148.48|6110.48|6149.43|6111.43|6149.56|6111.56|6147.96|6109.96|10
1608244380000|2020-12-17 22:33:00|6149.63|6111.63|6151.62|6113.62|6151.62|6113.62|6149.63|6111.63|10
1608244390000|2020-12-17 22:33:10|6151.53|6113.53|6153.03|6115.03|6153.03|6115.03|6151.53|6113.53|10
1608244400000|2020-12-17 22:33:20|6153.12|6115.12|6154.21|6116.21|6154.21|6116.21|6153.03|6115.03|10
1608244410000|2020-12-17 22:33:30|6154.32|6116.32|6155.62|6117.62|6155.62|6117.62|6154.32|6116.32|10
1608244420000|2020-12-17 22:33:40|6155.84|6117.84|6154.24|6116.24|6156.04|6118.04|6154.24|6116.24|10
1608244430000|2020-12-17 22:33:50|6153.97|6115.97|6152.45|6114.45|6154.1|6116.1|6152.45|6114.45|10
1608244440000|2020-12-17 22:34:00|6151.88|6113.88|6151.79|6113.79|6152.45|6114.45|6151.79|6113.79|10
1608244450000|2020-12-17 22:34:10|6151.81|6113.81|6152.09|6114.09|6152.09|6114.09|6151.45|6113.45|9
1608244460000|2020-12-17 22:34:20|6152.16|6114.16|6152.29|6114.29|6152.29|6114.29|6151.93|6113.93|10
1608244470000|2020-12-17 22:34:30|6151.9|6113.9|6152.04|6114.04|6152.04|6114.04|6151.56|6113.56|9
1608244480000|2020-12-17 22:34:40|6152.64|6114.64|6154.09|6116.09|6154.09|6116.09|6152.59|6114.59|10
1608244490000|2020-12-17 22:34:50|6154.06|6116.06|6154.63|6116.63|6154.97|6116.97|6154.05|6116.05|9
1608244500000|2020-12-17 22:35:00|6155.14|6117.14|6155.88|6117.88|6155.88|6117.88|6154.32|6116.32|10
1608244510000|2020-12-17 22:35:10|6155.95|6117.95|6156.73|6118.73|6156.74|6118.74|6155.95|6117.95|10
1608244520000|2020-12-17 22:35:20|6156.75|6118.75|6158.7|6120.7|6158.72|6120.72|6156.75|6118.75|10
1608244530000|2020-12-17 22:35:30|6158.94|6120.94|6160.15|6122.15|6160.15|6122.15|6158.94|6120.94|10
1608244540000|2020-12-17 22:35:40|6160.52|6122.52|6161.88|6123.88|6161.88|6123.88|6160.52|6122.52|10
1608244550000|2020-12-17 22:35:50|6161.77|6123.77|6162.7|6124.7|6163.33|6125.33|6161.77|6123.77|10
1608244560000|2020-12-17 22:36:00|6163.04|6125.04|6166.01|6128.01|6166.1|6128.1|6163.04|6125.04|10
1608244570000|2020-12-17 22:36:10|6166.39|6128.39|6167.1|6129.1|6167.1|6129.1|6166.28|6128.28|10
1608244580000|2020-12-17 22:36:20|6167.22|6129.22|6167.99|6129.99|6167.99|6129.99|6167.22|6129.22|10
1608244590000|2020-12-17 22:36:30|6167.85|6129.85|6168.35|6130.35|6168.76|6130.76|6167.82|6129.82|10
1608244600000|2020-12-17 22:36:40|6168.44|6130.44|6166.09|6128.09|6168.44|6130.44|6166.09|6128.09|10
1608244610000|2020-12-17 22:36:50|6166.19|6128.19|6167.77|6129.77|6167.77|6129.77|6166.07|6128.07|10
1608244620000|2020-12-17 22:37:00|6167.46|6129.46|6168.68|6130.68|6168.68|6130.68|6167.46|6129.46|10
1608244630000|2020-12-17 22:37:10|6169.21|6131.21|6169.62|6131.62|6169.65|6131.65|6169.21|6131.21|10
1608244640000|2020-12-17 22:37:20|6169.7|6131.7|6169.93|6131.93|6170.08|6132.08|6169.7|6131.7|10
1608244650000|2020-12-17 22:37:30|6170.22|6132.22|6170.79|6132.79|6170.88|6132.88|6170.22|6132.22|10
1608244660000|2020-12-17 22:37:40|6171.57|6133.57|6171.15|6133.15|6171.57|6133.57|6171.09|6133.09|10
1608244670000|2020-12-17 22:37:50|6170.9|6132.9|6171.38|6133.38|6171.38|6133.38|6170.87|6132.87|9
1608244680000|2020-12-17 22:38:00|6171.43|6133.43|6171.69|6133.69|6172.71|6134.71|6171.43|6133.43|10
1608244690000|2020-12-17 22:38:10|6171.43|6133.43|6170.69|6132.69|6172.03|6134.03|6170.57|6132.57|10
1608244700000|2020-12-17 22:38:20|6170.82|6132.82|6170.3|6132.3|6170.89|6132.89|6170.19|6132.19|10
1608244710000|2020-12-17 22:38:30|6170.56|6132.56|6169.81|6131.81|6170.56|6132.56|6169.81|6131.81|10
1608244720000|2020-12-17 22:38:40|6169.83|6131.83|6167.99|6129.99|6169.83|6131.83|6167.93|6129.93|9
1608244730000|2020-12-17 22:38:50|6167.71|6129.71|6165.63|6127.63|6167.71|6129.71|6165.53|6127.53|10
1608244740000|2020-12-17 22:39:00|6165.74|6127.74|6166.47|6128.47|6166.47|6128.47|6165.25|6127.25|10
1608244750000|2020-12-17 22:39:10|6167.04|6129.04|6168.66|6130.66|6168.69|6130.69|6167.04|6129.04|10
1608244760000|2020-12-17 22:39:20|6168.56|6130.56|6169.55|6131.55|6169.55|6131.55|6168.56|6130.56|10
1608244770000|2020-12-17 22:39:30|6169.6|6131.6|6169.16|6131.16|6169.65|6131.65|6169.16|6131.16|10
1608244780000|2020-12-17 22:39:40|6169.4|6131.4|6169.11|6131.11|6169.4|6131.4|6168.96|6130.96|10
1608244790000|2020-12-17 22:39:50|6168.94|6130.94|6169.52|6131.52|6169.6|6131.6|6168.76|6130.76|10
1608244800000|2020-12-17 22:40:00|6169.78|6131.78|6169.65|6131.65|6169.93|6131.93|6169.65|6131.65|10
1608244810000|2020-12-17 22:40:10|6169.59|6131.59|6169.91|6131.91|6170.19|6132.19|6169.54|6131.54|10
1608244820000|2020-12-17 22:40:20|6169.83|6131.83|6168.47|6130.47|6169.83|6131.83|6168.43|6130.43|10
1608244830000|2020-12-17 22:40:30|6168.34|6130.34|6167.43|6129.43|6168.64|6130.64|6167.37|6129.37|10
1608244840000|2020-12-17 22:40:40|6167.11|6129.11|6165.65|6127.65|6167.2|6129.2|6165.65|6127.65|10
1608244850000|2020-12-17 22:40:50|6165.36|6127.36|6165.01|6127.01|6165.46|6127.46|6165.01|6127.01|10
1608244860000|2020-12-17 22:41:00|6164.96|6126.96|6165.31|6127.31|6165.65|6127.65|6164.96|6126.96|9
1608244870000|2020-12-17 22:41:10|6165.33|6127.33|6165.6|6127.6|6165.6|6127.6|6165.03|6127.03|9
1608244880000|2020-12-17 22:41:20|6165.71|6127.71|6166.65|6128.65|6166.65|6128.65|6165.54|6127.54|10
1608244890000|2020-12-17 22:41:30|6166.66|6128.66|6167.83|6129.83|6167.89|6129.89|6166.66|6128.66|10
1608244900000|2020-12-17 22:41:40|6167.65|6129.65|6168.01|6130.01|6168.01|6130.01|6167.39|6129.39|10
1608244910000|2020-12-17 22:41:50|6168.02|6130.02|6168|6130|6168.18|6130.18|6167.77|6129.77|10
1608244920000|2020-12-17 22:42:00|6168.13|6130.13|6167.96|6129.96|6168.13|6130.13|6167.68|6129.68|9
1608244930000|2020-12-17 22:42:10|6167.93|6129.93|6167.7|6129.7|6168|6130|6167.65|6129.65|10
1608244940000|2020-12-17 22:42:20|6167.68|6129.68|6168.14|6130.14|6168.14|6130.14|6167.65|6129.65|10
1608244950000|2020-12-17 22:42:30|6168.2|6130.2|6168.04|6130.04|6168.61|6130.61|6168.04|6130.04|10
1608244960000|2020-12-17 22:42:40|6167.94|6129.94|6165.85|6127.85|6167.94|6129.94|6165.85|6127.85|10
1608244970000|2020-12-17 22:42:50|6165.67|6127.67|6165.27|6127.27|6165.67|6127.67|6165.12|6127.12|9
1608244980000|2020-12-17 22:43:00|6165.07|6127.07|6163.31|6125.31|6165.07|6127.07|6163.31|6125.31|10
1608244990000|2020-12-17 22:43:10|6163.04|6125.04|6161.18|6123.18|6163.04|6125.04|6161.18|6123.18|9
1608245000000|2020-12-17 22:43:20|6161.1|6123.1|6156.88|6118.88|6161.1|6123.1|6156.88|6118.88|10
1608245010000|2020-12-17 22:43:30|6156.14|6118.14|6152.36|6114.36|6156.14|6118.14|6152.36|6114.36|10
1608245020000|2020-12-17 22:43:40|6152.26|6114.26|6149.88|6111.88|6152.27|6114.27|6149.88|6111.88|10
1608245030000|2020-12-17 22:43:50|6149.22|6111.22|6150.06|6112.06|6150.08|6112.08|6148.47|6110.47|10
1608245040000|2020-12-17 22:44:00|6149.75|6111.75|6152.59|6114.59|6152.59|6114.59|6149.75|6111.75|9
1608245050000|2020-12-17 22:44:10|6152.77|6114.77|6154.41|6116.41|6154.41|6116.41|6152.77|6114.77|10
1608245060000|2020-12-17 22:44:20|6154.54|6116.54|6155.55|6117.55|6155.79|6117.79|6154.54|6116.54|9
1608245070000|2020-12-17 22:44:30|6155.52|6117.52|6154.37|6116.37|6155.87|6117.87|6154.37|6116.37|9
1608245080000|2020-12-17 22:44:40|6154.63|6116.63|6154.65|6116.65|6154.65|6116.65|6154.27|6116.27|10
1608245090000|2020-12-17 22:44:50|6154.71|6116.71|6154.42|6116.42|6154.88|6116.88|6154.4|6116.4|10
1608245100000|2020-12-17 22:45:00|6154.16|6116.16|6156.33|6118.33|6156.33|6118.33|6154.16|6116.16|10
1608245110000|2020-12-17 22:45:10|6156.77|6118.77|6160.4|6122.4|6160.56|6122.56|6156.77|6118.77|10
1608245120000|2020-12-17 22:45:20|6160.79|6122.79|6161.98|6123.98|6161.98|6123.98|6160.79|6122.79|10
1608245130000|2020-12-17 22:45:30|6162.54|6124.54|6166.35|6128.35|6166.35|6128.35|6162.54|6124.54|10
1608245140000|2020-12-17 22:45:40|6166.59|6128.59|6170.67|6132.67|6170.67|6132.67|6166.59|6128.59|10
1608245150000|2020-12-17 22:45:50|6170.01|6132.01|6170.32|6132.32|6170.32|6132.32|6169.23|6131.23|10
1608245160000|2020-12-17 22:46:00|6170.35|6132.35|6174.46|6136.46|6174.46|6136.46|6170.35|6132.35|10
1608245170000|2020-12-17 22:46:10|6175.22|6137.22|6180.97|6142.97|6180.97|6142.97|6175.22|6137.22|10
1608245180000|2020-12-17 22:46:20|6181.37|6143.37|6185.47|6147.47|6185.47|6147.47|6181.37|6143.37|10
1608245190000|2020-12-17 22:46:30|6185.41|6147.41|6188.85|6150.85|6188.95|6150.95|6185.41|6147.41|9
1608245200000|2020-12-17 22:46:40|6188.65|6150.65|6187.88|6149.88|6188.65|6150.65|6187.63|6149.63|10
1608245210000|2020-12-17 22:46:50|6187.42|6149.42|6189.85|6151.85|6190.38|6152.38|6187.42|6149.42|10
1608245220000|2020-12-17 22:47:00|6189.81|6151.81|6187.67|6149.67|6189.81|6151.81|6187.67|6149.67|10
1608245230000|2020-12-17 22:47:10|6187.68|6149.68|6186.64|6148.64|6187.68|6149.68|6186.64|6148.64|10
1608245240000|2020-12-17 22:47:20|6186.45|6148.45|6185.9|6147.9|6186.5|6148.5|6185.9|6147.9|10
1608245250000|2020-12-17 22:47:30|6185.71|6147.71|6185.66|6147.66|6185.89|6147.89|6185.07|6147.07|10
1608245260000|2020-12-17 22:47:40|6185.6|6147.6|6187.77|6149.77|6187.77|6149.77|6185.6|6147.6|10
1608245270000|2020-12-17 22:47:50|6187.83|6149.83|6187.65|6149.65|6188.08|6150.08|6187.65|6149.65|10
1608245280000|2020-12-17 22:48:00|6187.31|6149.31|6188.06|6150.06|6188.09|6150.09|6187.12|6149.12|10
1608245290000|2020-12-17 22:48:10|6187.83|6149.83|6188.47|6150.47|6188.53|6150.53|6187.83|6149.83|9
1608245300000|2020-12-17 22:48:20|6188.32|6150.32|6189.23|6151.23|6189.23|6151.23|6188.26|6150.26|10
1608245310000|2020-12-17 22:48:30|6189.43|6151.43|6191.25|6153.25|6191.26|6153.26|6189.43|6151.43|9
1608245320000|2020-12-17 22:48:40|6191.45|6153.45|6192.27|6154.27|6192.27|6154.27|6191.43|6153.43|10
1608245330000|2020-12-17 22:48:50|6192.32|6154.32|6193.63|6155.63|6193.85|6155.85|6192.32|6154.32|10
1608245340000|2020-12-17 22:49:00|6193.81|6155.81|6192.38|6154.38|6194.09|6156.09|6192.32|6154.32|10
1608245350000|2020-12-17 22:49:10|6192.1|6154.1|6190.75|6152.75|6192.18|6154.18|6190.75|6152.75|10
1608245360000|2020-12-17 22:49:20|6190.61|6152.61|6192.49|6154.49|6192.49|6154.49|6190.61|6152.61|10
1608245370000|2020-12-17 22:49:30|6192.94|6154.94|6193.25|6155.25|6193.38|6155.38|6192.8|6154.8|9
1608245380000|2020-12-17 22:49:40|6193.61|6155.61|6192.59|6154.59|6193.61|6155.61|6192.59|6154.59|10
1608245390000|2020-12-17 22:49:50|6192.53|6154.53|6193.49|6155.49|6193.56|6155.56|6192.53|6154.53|10
1608245400000|2020-12-17 22:50:00|6193.59|6155.59|6192.32|6154.32|6193.59|6155.59|6192.31|6154.31|9
1608245410000|2020-12-17 22:50:10|6192.17|6154.17|6192.64|6154.64|6192.71|6154.71|6192.11|6154.11|9
1608245420000|2020-12-17 22:50:20|6192.68|6154.68|6193.72|6155.72|6193.72|6155.72|6192.44|6154.44|10
1608245430000|2020-12-17 22:50:30|6193.77|6155.77|6194.73|6156.73|6194.74|6156.74|6193.77|6155.77|9
1608245440000|2020-12-17 22:50:40|6195.04|6157.04|6196.53|6158.53|6196.53|6158.53|6194.9|6156.9|10
1608245450000|2020-12-17 22:50:50|6196.36|6158.36|6197.46|6159.46|6197.46|6159.46|6196.36|6158.36|10
1608245460000|2020-12-17 22:51:00|6197.57|6159.57|6198.54|6160.54|6198.61|6160.61|6197.57|6159.57|10
1608245470000|2020-12-17 22:51:10|6198.48|6160.48|6200.93|6162.93|6200.93|6162.93|6198.48|6160.48|10
1608245480000|2020-12-17 22:51:20|6201.07|6163.07|6201.69|6163.69|6201.69|6163.69|6201.07|6163.07|8
1608245490000|2020-12-17 22:51:30|6201.31|6163.31|6201.54|6163.54|6201.82|6163.82|6201.31|6163.31|10
1608245500000|2020-12-17 22:51:40|6201.55|6163.55|6202.57|6164.57|6202.57|6164.57|6201.36|6163.36|10
1608245510000|2020-12-17 22:51:50|6202.33|6164.33|6202.89|6164.89|6202.89|6164.89|6202.07|6164.07|9
1608245520000|2020-12-17 22:52:00|6202.8|6164.8|6202.51|6164.51|6202.95|6164.95|6202.51|6164.51|10
1608245530000|2020-12-17 22:52:10|6202.32|6164.32|6201.46|6163.46|6202.32|6164.32|6201.45|6163.45|10
1608245540000|2020-12-17 22:52:20|6201.71|6163.71|6202.33|6164.33|6202.35|6164.35|6201.6|6163.6|10
1608245550000|2020-12-17 22:52:30|6202.16|6164.16|6199.78|6161.78|6202.58|6164.58|6199.78|6161.78|10
1608245560000|2020-12-17 22:52:40|6199.47|6161.47|6196.57|6158.57|6199.47|6161.47|6196.57|6158.57|10
1608245570000|2020-12-17 22:52:50|6196.01|6158.01|6192.82|6154.82|6196.01|6158.01|6192.82|6154.82|10
1608245580000|2020-12-17 22:53:00|6192.93|6154.93|6194.21|6156.21|6194.21|6156.21|6192.93|6154.93|10
1608245590000|2020-12-17 22:53:10|6194.05|6156.05|6193.38|6155.38|6194.05|6156.05|6192.89|6154.89|10
1608245600000|2020-12-17 22:53:20|6193.69|6155.69|6193.43|6155.43|6194.05|6156.05|6193.3|6155.3|10
1608245610000|2020-12-17 22:53:30|6193.34|6155.34|6191.46|6153.46|6193.34|6155.34|6191.46|6153.46|10
1608245620000|2020-12-17 22:53:40|6191.74|6153.74|6191.66|6153.66|6191.74|6153.74|6191.1|6153.1|10
1608245630000|2020-12-17 22:53:50|6192.06|6154.06|6191.45|6153.45|6192.28|6154.28|6191.45|6153.45|10
1608245640000|2020-12-17 22:54:00|6190.96|6152.96|6191.55|6153.55|6191.55|6153.55|6190.96|6152.96|10
1608245650000|2020-12-17 22:54:10|6192.24|6154.24|6192.82|6154.82|6192.82|6154.82|6192.17|6154.17|10
1608245660000|2020-12-17 22:54:20|6192.76|6154.76|6192.52|6154.52|6192.94|6154.94|6192.28|6154.28|10
1608245670000|2020-12-17 22:54:30|6192.4|6154.4|6192.16|6154.16|6192.4|6154.4|6192.08|6154.08|10
1608245680000|2020-12-17 22:54:40|6192.17|6154.17|6190.84|6152.84|6192.17|6154.17|6190.84|6152.84|9
1608245690000|2020-12-17 22:54:50|6190.78|6152.78|6187.04|6149.04|6190.78|6152.78|6186.97|6148.97|10
1608245700000|2020-12-17 22:55:00|6186.43|6148.43|6186.34|6148.34|6187.02|6149.02|6185.97|6147.97|10
1608245710000|2020-12-17 22:55:10|6186.66|6148.66|6187.22|6149.22|6187.22|6149.22|6186.66|6148.66|9
1608245720000|2020-12-17 22:55:20|6187.35|6149.35|6187.61|6149.61|6187.86|6149.86|6187.21|6149.21|10
1608245730000|2020-12-17 22:55:30|6187.4|6149.4|6186.59|6148.59|6187.86|6149.86|6186.59|6148.59|10
1608245740000|2020-12-17 22:55:40|6186.66|6148.66|6186.74|6148.74|6186.87|6148.87|6186.66|6148.66|10
1608245750000|2020-12-17 22:55:50|6186.53|6148.53|6187.56|6149.56|6187.62|6149.62|6186.29|6148.29|10
1608245760000|2020-12-17 22:56:00|6187.59|6149.59|6187.72|6149.72|6187.74|6149.74|6187.28|6149.28|9
1608245770000|2020-12-17 22:56:10|6187.85|6149.85|6188.59|6150.59|6188.59|6150.59|6187.85|6149.85|10
1608245780000|2020-12-17 22:56:20|6188.37|6150.37|6189.38|6151.38|6189.38|6151.38|6188.37|6150.37|10
1608245790000|2020-12-17 22:56:30|6189.62|6151.62|6189.79|6151.79|6189.79|6151.79|6189.26|6151.26|9
1608245800000|2020-12-17 22:56:40|6189.84|6151.84|6188.08|6150.08|6189.84|6151.84|6188.08|6150.08|10
1608245810000|2020-12-17 22:56:50|6187.98|6149.98|6185.91|6147.91|6187.98|6149.98|6185.76|6147.76|10
1608245820000|2020-12-17 22:57:00|6186.04|6148.04|6187.84|6149.84|6187.84|6149.84|6186.04|6148.04|10
1608245830000|2020-12-17 22:57:10|6188.09|6150.09|6187.49|6149.49|6188.24|6150.24|6187.49|6149.49|9
1608245840000|2020-12-17 22:57:20|6187.47|6149.47|6186.78|6148.78|6187.58|6149.58|6186.78|6148.78|10
1608245850000|2020-12-17 22:57:30|6186.62|6148.62|6185.68|6147.68|6186.72|6148.72|6185.68|6147.68|10
1608245860000|2020-12-17 22:57:40|6185.52|6147.52|6185.6|6147.6|6185.82|6147.82|6185.14|6147.14|10
1608245870000|2020-12-17 22:57:50|6185.45|6147.45|6184.4|6146.4|6185.47|6147.47|6184.4|6146.4|10
1608245880000|2020-12-17 22:58:00|6184.22|6146.22|6183.32|6145.32|6184.43|6146.43|6183.32|6145.32|9
1608245890000|2020-12-17 22:58:10|6183.69|6145.69|6183.94|6145.94|6183.94|6145.94|6183.34|6145.34|10
1608245900000|2020-12-17 22:58:20|6184.02|6146.02|6182.88|6144.88|6184.02|6146.02|6182.88|6144.88|10
1608245910000|2020-12-17 22:58:30|6183.03|6145.03|6183.23|6145.23|6183.27|6145.27|6182.65|6144.65|10
1608245920000|2020-12-17 22:58:40|6182.94|6144.94|6180.01|6142.01|6182.94|6144.94|6180.01|6142.01|10
1608245930000|2020-12-17 22:58:50|6179.38|6141.38|6179.05|6141.05|6179.38|6141.38|6178.02|6140.02|10
1608245940000|2020-12-17 22:59:00|6179.07|6141.07|6178.96|6140.96|6179.1|6141.1|6178.79|6140.79|9
1608245950000|2020-12-17 22:59:10|6178.4|6140.4|6173.25|6135.25|6178.4|6140.4|6173.25|6135.25|10
1608245960000|2020-12-17 22:59:20|6172.8|6134.8|6169.55|6131.55|6172.8|6134.8|6168.89|6130.89|10
1608245970000|2020-12-17 22:59:30|6169.67|6131.67|6167.99|6129.99|6169.67|6131.67|6167.99|6129.99|10
1608245980000|2020-12-17 22:59:40|6167.9|6129.9|6168.1|6130.1|6168.23|6130.23|6167.43|6129.43|10
1608245990000|2020-12-17 22:59:50|6168.04|6130.04|6169|6131|6169|6131|6168.04|6130.04|9
1608246000000|2020-12-17 23:00:00|6168.8|6130.8|6167.86|6129.86|6168.8|6130.8|6167.8|6129.8|10
1608246010000|2020-12-17 23:00:10|6167.77|6129.77|6169.27|6131.27|6169.27|6131.27|6167.77|6129.77|10
1608246020000|2020-12-17 23:00:20|6169.72|6131.72|6172.16|6134.16|6172.16|6134.16|6169.72|6131.72|10
1608246030000|2020-12-17 23:00:30|6172.2|6134.2|6174.9|6136.9|6175.27|6137.27|6172.2|6134.2|10
1608246040000|2020-12-17 23:00:40|6175.11|6137.11|6174.95|6136.95|6175.44|6137.44|6174.95|6136.95|10
1608246050000|2020-12-17 23:00:50|6174.78|6136.78|6174.09|6136.09|6174.8|6136.8|6174.09|6136.09|10
1608246060000|2020-12-17 23:01:00|6174.2|6136.2|6173.35|6135.35|6174.2|6136.2|6173.35|6135.35|10
1608246070000|2020-12-17 23:01:10|6173.24|6135.24|6172.44|6134.44|6173.24|6135.24|6172.44|6134.44|10
1608246080000|2020-12-17 23:01:20|6172.45|6134.45|6171.95|6133.95|6172.78|6134.78|6171.95|6133.95|9
1608246090000|2020-12-17 23:01:30|6171.86|6133.86|6171.01|6133.01|6172.02|6134.02|6171.01|6133.01|10
1608246100000|2020-12-17 23:01:40|6170.83|6132.83|6171.3|6133.3|6171.4|6133.4|6170.83|6132.83|10
1608246110000|2020-12-17 23:01:50|6171.55|6133.55|6170.4|6132.4|6171.55|6133.55|6170.4|6132.4|10
1608246120000|2020-12-17 23:02:00|6170.42|6132.42|6170.36|6132.36|6170.42|6132.42|6169.94|6131.94|9
1608246130000|2020-12-17 23:02:10|6170.33|6132.33|6170.35|6132.35|6170.56|6132.56|6170.33|6132.33|10
1608246140000|2020-12-17 23:02:20|6170.46|6132.46|6167.46|6129.46|6170.46|6132.46|6167.46|6129.46|10
1608246150000|2020-12-17 23:02:30|6166.52|6128.52|6163.41|6125.41|6166.69|6128.69|6163.41|6125.41|10
1608246160000|2020-12-17 23:02:40|6163.37|6125.37|6160.61|6122.61|6163.37|6125.37|6160.61|6122.61|10
1608246170000|2020-12-17 23:02:50|6159.81|6121.81|6161.4|6123.4|6161.4|6123.4|6159.81|6121.81|10
1608246180000|2020-12-17 23:03:00|6161|6123|6160.63|6122.63|6161|6123|6160.43|6122.43|10
1608246190000|2020-12-17 23:03:10|6160.59|6122.59|6161.01|6123.01|6161.43|6123.43|6160.45|6122.45|10
1608246200000|2020-12-17 23:03:20|6161.14|6123.14|6160.56|6122.56|6161.49|6123.49|6160.56|6122.56|10
1608246210000|2020-12-17 23:03:30|6160.32|6122.32|6159.97|6121.97|6160.32|6122.32|6158.91|6120.91|10
1608246220000|2020-12-17 23:03:40|6159.72|6121.72|6148.22|6110.22|6159.72|6121.72|6148.22|6110.22|10
1608246230000|2020-12-17 23:03:50|6146.88|6108.88|6145.14|6107.14|6146.88|6108.88|6144.83|6106.83|10
1608246240000|2020-12-17 23:04:00|6144.82|6106.82|6146.2|6108.2|6146.2|6108.2|6144.82|6106.82|10
1608246250000|2020-12-17 23:04:10|6146.52|6108.52|6148.03|6110.03|6148.65|6110.65|6146.52|6108.52|10
1608246260000|2020-12-17 23:04:20|6147.89|6109.89|6147.57|6109.57|6147.89|6109.89|6146.78|6108.78|10
1608246270000|2020-12-17 23:04:30|6147.7|6109.7|6146.57|6108.57|6147.81|6109.81|6146.57|6108.57|10
1608246280000|2020-12-17 23:04:40|6146.61|6108.61|6146.95|6108.95|6147.12|6109.12|6146.39|6108.39|10
1608246290000|2020-12-17 23:04:50|6146.78|6108.78|6146.49|6108.49|6147.18|6109.18|6146.49|6108.49|10
1608246300000|2020-12-17 23:05:00|6144.2|6106.2|6137.2|6099.2|6144.2|6106.2|6137.2|6099.2|10
1608246310000|2020-12-17 23:05:10|6137.12|6099.12|6137.91|6099.91|6138.02|6100.02|6137.06|6099.06|10
1608246320000|2020-12-17 23:05:20|6137.29|6099.29|6138.5|6100.5|6138.64|6100.64|6136.77|6098.77|10
1608246330000|2020-12-17 23:05:30|6138.43|6100.43|6139.4|6101.4|6139.4|6101.4|6138.43|6100.43|10
1608246340000|2020-12-17 23:05:40|6139.26|6101.26|6138.35|6100.35|6139.3|6101.3|6138.35|6100.35|10
1608246350000|2020-12-17 23:05:50|6138.18|6100.18|6138.83|6100.83|6138.83|6100.83|6138.14|6100.14|10
1608246360000|2020-12-17 23:06:00|6139.46|6101.46|6141.21|6103.21|6141.39|6103.39|6139.46|6101.46|10
1608246370000|2020-12-17 23:06:10|6141.51|6103.51|6144.08|6106.08|6144.08|6106.08|6141.51|6103.51|10
1608246380000|2020-12-17 23:06:20|6144.18|6106.18|6146.08|6108.08|6146.08|6108.08|6144.18|6106.18|9
1608246390000|2020-12-17 23:06:30|6146.34|6108.34|6148.11|6110.11|6148.2|6110.2|6146.2|6108.2|10
1608246400000|2020-12-17 23:06:40|6148.41|6110.41|6151.17|6113.17|6151.17|6113.17|6148.41|6110.41|10
1608246410000|2020-12-17 23:06:50|6151.14|6113.14|6153.68|6115.68|6153.68|6115.68|6151.14|6113.14|9
1608246420000|2020-12-17 23:07:00|6153.71|6115.71|6153.13|6115.13|6154.14|6116.14|6153.13|6115.13|10
1608246430000|2020-12-17 23:07:10|6153.05|6115.05|6151.85|6113.85|6153.14|6115.14|6151.59|6113.59|10
1608246440000|2020-12-17 23:07:20|6152|6114|6150.17|6112.17|6152|6114|6150.17|6112.17|10
1608246450000|2020-12-17 23:07:30|6149.92|6111.92|6149.63|6111.63|6149.92|6111.92|6149.07|6111.07|10
1608246460000|2020-12-17 23:07:40|6149.56|6111.56|6148.92|6110.92|6150.15|6112.15|6148.92|6110.92|10
1608246470000|2020-12-17 23:07:50|6149.06|6111.06|6148.84|6110.84|6149.22|6111.22|6148.46|6110.46|10
1608246480000|2020-12-17 23:08:00|6148.93|6110.93|6147.06|6109.06|6148.93|6110.93|6147.06|6109.06|10
1608246490000|2020-12-17 23:08:10|6147.18|6109.18|6147.23|6109.23|6147.23|6109.23|6146.39|6108.39|10
1608246500000|2020-12-17 23:08:20|6147.19|6109.19|6151.08|6113.08|6151.08|6113.08|6147.19|6109.19|10
1608246510000|2020-12-17 23:08:30|6151.49|6113.49|6151.58|6113.58|6151.92|6113.92|6151.49|6113.49|10
1608246520000|2020-12-17 23:08:40|6151.45|6113.45|6149.37|6111.37|6151.63|6113.63|6149.01|6111.01|10
1608246530000|2020-12-17 23:08:50|6149.32|6111.32|6148.6|6110.6|6149.32|6111.32|6148.26|6110.26|10
1608246540000|2020-12-17 23:09:00|6148.57|6110.57|6149.76|6111.76|6149.76|6111.76|6148.38|6110.38|10
1608246550000|2020-12-17 23:09:10|6150.09|6112.09|6151.01|6113.01|6151.01|6113.01|6150.09|6112.09|10
1608246560000|2020-12-17 23:09:20|6150.72|6112.72|6150.82|6112.82|6151.88|6113.88|6150.72|6112.72|9
1608246570000|2020-12-17 23:09:30|6150.62|6112.62|6150.72|6112.72|6150.74|6112.74|6150.42|6112.42|9
1608246580000|2020-12-17 23:09:40|6150.7|6112.7|6151.28|6113.28|6151.28|6113.28|6150.26|6112.26|9
1608246590000|2020-12-17 23:09:50|6151.15|6113.15|6151.13|6113.13|6151.49|6113.49|6151.08|6113.08|9
1608246600000|2020-12-17 23:10:00|6151.07|6113.07|6151.14|6113.14|6151.14|6113.14|6150.46|6112.46|9
1608246610000|2020-12-17 23:10:10|6151.29|6113.29|6151.01|6113.01|6151.29|6113.29|6150.69|6112.69|10
1608246620000|2020-12-17 23:10:20|6151.06|6113.06|6149.12|6111.12|6151.06|6113.06|6149.12|6111.12|9
1608246630000|2020-12-17 23:10:30|6148.76|6110.76|6145.01|6107.01|6148.76|6110.76|6145.01|6107.01|10
1608246640000|2020-12-17 23:10:40|6143.73|6105.73|6142.43|6104.43|6143.73|6105.73|6141.9|6103.9|10
1608246650000|2020-12-17 23:10:50|6142.44|6104.44|6141.74|6103.74|6142.62|6104.62|6141.67|6103.67|10
1608246660000|2020-12-17 23:11:00|6141.87|6103.87|6139.07|6101.07|6141.9|6103.9|6139.05|6101.05|10
1608246670000|2020-12-17 23:11:10|6139.05|6101.05|6135.05|6097.05|6139.05|6101.05|6134.99|6096.99|10
1608246680000|2020-12-17 23:11:20|6134.59|6096.59|6130.65|6092.65|6134.59|6096.59|6130.65|6092.65|10
1608246690000|2020-12-17 23:11:30|6130.68|6092.68|6130.36|6092.36|6130.73|6092.73|6130.24|6092.24|10
1608246700000|2020-12-17 23:11:40|6130.61|6092.61|6132.34|6094.34|6132.42|6094.42|6130.31|6092.31|10
1608246710000|2020-12-17 23:11:50|6132.11|6094.11|6132.62|6094.62|6132.68|6094.68|6132.11|6094.11|10
1608246720000|2020-12-17 23:12:00|6132.56|6094.56|6132.56|6094.56|6132.96|6094.96|6132.54|6094.54|10
1608246730000|2020-12-17 23:12:10|6132.39|6094.39|6136.13|6098.13|6136.13|6098.13|6132.39|6094.39|10
1608246740000|2020-12-17 23:12:20|6136.47|6098.47|6141.95|6103.95|6141.95|6103.95|6136.47|6098.47|10
1608246750000|2020-12-17 23:12:30|6142.33|6104.33|6144.78|6106.78|6144.78|6106.78|6142.33|6104.33|9
1608246760000|2020-12-17 23:12:40|6144.83|6106.83|6141.45|6103.45|6144.84|6106.84|6141.45|6103.45|9
1608246770000|2020-12-17 23:12:50|6141.42|6103.42|6141.72|6103.72|6141.75|6103.75|6141.24|6103.24|10
1608246780000|2020-12-17 23:13:00|6141.82|6103.82|6142.12|6104.12|6142.3|6104.3|6141.35|6103.35|10
1608246790000|2020-12-17 23:13:10|6142|6104|6142.79|6104.79|6142.79|6104.79|6142|6104|10
1608246800000|2020-12-17 23:13:20|6143.05|6105.05|6142.53|6104.53|6143.32|6105.32|6142.44|6104.44|10
1608246810000|2020-12-17 23:13:30|6142.52|6104.52|6141.94|6103.94|6142.69|6104.69|6141.82|6103.82|10
1608246820000|2020-12-17 23:13:40|6141.81|6103.81|6142.49|6104.49|6142.54|6104.54|6141.77|6103.77|10
1608246830000|2020-12-17 23:13:50|6142.47|6104.47|6143|6105|6143.04|6105.04|6142.34|6104.34|10
1608246840000|2020-12-17 23:14:00|6142.98|6104.98|6143.32|6105.32|6143.45|6105.45|6142.98|6104.98|10
1608246850000|2020-12-17 23:14:10|6143.4|6105.4|6142.59|6104.59|6143.4|6105.4|6142.16|6104.16|10
1608246860000|2020-12-17 23:14:20|6142.65|6104.65|6142.23|6104.23|6142.65|6104.65|6142.23|6104.23|10
1608246870000|2020-12-17 23:14:30|6142.49|6104.49|6143.05|6105.05|6143.05|6105.05|6142.37|6104.37|9
1608246880000|2020-12-17 23:14:40|6143.08|6105.08|6141.88|6103.88|6143.08|6105.08|6141.88|6103.88|9
1608246890000|2020-12-17 23:14:50|6141.83|6103.83|6140.25|6102.25|6141.83|6103.83|6140.25|6102.25|9
1608246900000|2020-12-17 23:15:00|6140.26|6102.26|6139.6|6101.6|6140.46|6102.46|6139.48|6101.48|10
1608246910000|2020-12-17 23:15:10|6138.71|6100.71|6139.37|6101.37|6139.37|6101.37|6138.68|6100.68|9
1608246920000|2020-12-17 23:15:20|6139.82|6101.82|6140.61|6102.61|6140.61|6102.61|6139.82|6101.82|10
1608246930000|2020-12-17 23:15:30|6140.4|6102.4|6138.69|6100.69|6140.4|6102.4|6138.69|6100.69|9
1608246940000|2020-12-17 23:15:40|6138.72|6100.72|6132.99|6094.99|6138.72|6100.72|6132.99|6094.99|10
1608246950000|2020-12-17 23:15:50|6132.71|6094.71|6132.04|6094.04|6132.71|6094.71|6131.39|6093.39|10
1608246960000|2020-12-17 23:16:00|6131.73|6093.73|6127.33|6089.33|6131.86|6093.86|6127.33|6089.33|10
1608246970000|2020-12-17 23:16:10|6126.66|6088.66|6121.45|6083.45|6126.66|6088.66|6121.45|6083.45|10
1608246980000|2020-12-17 23:16:20|6121.22|6083.22|6111.27|6073.27|6121.22|6083.22|6111.27|6073.27|10
1608246990000|2020-12-17 23:16:30|6110.55|6072.55|6098.8|6060.8|6110.55|6072.55|6098.8|6060.8|10
1608247000000|2020-12-17 23:16:40|6096.22|6058.22|6101.08|6063.08|6101.08|6063.08|6095.95|6057.95|10
1608247010000|2020-12-17 23:16:50|6101.11|6063.11|6101.98|6063.98|6102.71|6064.71|6101.06|6063.06|10
1608247020000|2020-12-17 23:17:00|6102.02|6064.02|6100.72|6062.72|6102.26|6064.26|6100.21|6062.21|10
1608247030000|2020-12-17 23:17:10|6101.07|6063.07|6101.8|6063.8|6101.84|6063.84|6101.04|6063.04|9
1608247040000|2020-12-17 23:17:20|6102.14|6064.14|6103.12|6065.12|6103.33|6065.33|6102.14|6064.14|10
1608247050000|2020-12-17 23:17:30|6102.99|6064.99|6102.34|6064.34|6103.9|6065.9|6102.34|6064.34|10
1608247060000|2020-12-17 23:17:40|6101.73|6063.73|6101.22|6063.22|6101.73|6063.73|6101.05|6063.05|9
1608247070000|2020-12-17 23:17:50|6100.92|6062.92|6097.71|6059.71|6100.92|6062.92|6097.71|6059.71|10
1608247080000|2020-12-17 23:18:00|6097.36|6059.36|6095.91|6057.91|6097.66|6059.66|6095.91|6057.91|10
1608247090000|2020-12-17 23:18:10|6095.85|6057.85|6090.75|6052.75|6095.85|6057.85|6090.75|6052.75|10
1608247100000|2020-12-17 23:18:20|6090.59|6052.59|6082.42|6044.42|6090.59|6052.59|6082.42|6044.42|10
1608247110000|2020-12-17 23:18:30|6080.26|6042.26|6077.18|6039.18|6080.26|6042.26|6077.18|6039.18|10
1608247120000|2020-12-17 23:18:40|6077.41|6039.41|6077.52|6039.52|6078.41|6040.41|6077.25|6039.25|10
1608247130000|2020-12-17 23:18:50|6077.62|6039.62|6076.61|6038.61|6077.73|6039.73|6076.42|6038.42|10
1608247140000|2020-12-17 23:19:00|6076.6|6038.6|6077.89|6039.89|6077.89|6039.89|6076.42|6038.42|10
1608247150000|2020-12-17 23:19:10|6077.42|6039.42|6077.01|6039.01|6077.42|6039.42|6076.49|6038.49|9
1608247160000|2020-12-17 23:19:20|6078.02|6040.02|6079.83|6041.83|6079.83|6041.83|6078.02|6040.02|10
1608247170000|2020-12-17 23:19:30|6079.8|6041.8|6081.04|6043.04|6081.17|6043.17|6079.8|6041.8|10
1608247180000|2020-12-17 23:19:40|6081.43|6043.43|6084.13|6046.13|6084.13|6046.13|6081.43|6043.43|10
1608247190000|2020-12-17 23:19:50|6086.43|6048.43|6092.49|6054.49|6092.49|6054.49|6086.43|6048.43|10
1608247200000|2020-12-17 23:20:00|6092.89|6054.89|6096|6058|6096|6058|6092.75|6054.75|10
1608247210000|2020-12-17 23:20:10|6095.83|6057.83|6098.46|6060.46|6098.46|6060.46|6095.83|6057.83|10
1608247220000|2020-12-17 23:20:20|6098.7|6060.7|6102.81|6064.81|6102.81|6064.81|6098.7|6060.7|10
1608247230000|2020-12-17 23:20:30|6102.95|6064.95|6104.14|6066.14|6104.14|6066.14|6102.95|6064.95|10
1608247240000|2020-12-17 23:20:40|6104.38|6066.38|6104.26|6066.26|6104.78|6066.78|6104.26|6066.26|10
1608247250000|2020-12-17 23:20:50|6104.19|6066.19|6099.61|6061.61|6104.48|6066.48|6099.61|6061.61|10
1608247260000|2020-12-17 23:21:00|6098.74|6060.74|6094.52|6056.52|6098.74|6060.74|6094.52|6056.52|10
1608247270000|2020-12-17 23:21:10|6093.25|6055.25|6084.39|6046.39|6093.25|6055.25|6084.39|6046.39|10
1608247280000|2020-12-17 23:21:20|6083.57|6045.57|6080.33|6042.33|6083.57|6045.57|6080.33|6042.33|10
1608247290000|2020-12-17 23:21:30|6080.26|6042.26|6081.91|6043.91|6082.31|6044.31|6080.26|6042.26|10
1608247300000|2020-12-17 23:21:40|6082.41|6044.41|6090.91|6052.91|6090.91|6052.91|6082.41|6044.41|10
1608247310000|2020-12-17 23:21:50|6091.37|6053.37|6099.32|6061.32|6099.32|6061.32|6091.37|6053.37|10
1608247320000|2020-12-17 23:22:00|6099.61|6061.61|6102.42|6064.42|6102.42|6064.42|6099.59|6061.59|10
1608247330000|2020-12-17 23:22:10|6103.55|6065.55|6103.53|6065.53|6103.95|6065.95|6103.35|6065.35|10
1608247340000|2020-12-17 23:22:20|6103.6|6065.6|6102.28|6064.28|6103.6|6065.6|6101.82|6063.82|10
1608247350000|2020-12-17 23:22:30|6102.11|6064.11|6098.37|6060.37|6102.11|6064.11|6097.78|6059.78|10
1608247360000|2020-12-17 23:22:40|6098.32|6060.32|6101.27|6063.27|6101.27|6063.27|6098.28|6060.28|10
1608247370000|2020-12-17 23:22:50|6101.4|6063.4|6103.5|6065.5|6103.5|6065.5|6101.4|6063.4|10
1608247380000|2020-12-17 23:23:00|6103.45|6065.45|6101.92|6063.92|6103.57|6065.57|6101.92|6063.92|10
1608247390000|2020-12-17 23:23:10|6101.69|6063.69|6100.05|6062.05|6101.76|6063.76|6100.05|6062.05|10
1608247400000|2020-12-17 23:23:20|6099.86|6061.86|6097.96|6059.96|6099.86|6061.86|6097.96|6059.96|9
1608247410000|2020-12-17 23:23:30|6097.65|6059.65|6090.53|6052.53|6097.65|6059.65|6090.53|6052.53|10
1608247420000|2020-12-17 23:23:40|6090.95|6052.95|6088.87|6050.87|6090.95|6052.95|6088.87|6050.87|10
1608247430000|2020-12-17 23:23:50|6088.66|6050.66|6088.58|6050.58|6088.69|6050.69|6087.61|6049.61|10
1608247440000|2020-12-17 23:24:00|6088.68|6050.68|6089.7|6051.7|6089.7|6051.7|6088.16|6050.16|10
1608247450000|2020-12-17 23:24:10|6089.64|6051.64|6093.88|6055.88|6093.88|6055.88|6089.62|6051.62|10
1608247460000|2020-12-17 23:24:20|6093.94|6055.94|6097.01|6059.01|6097.01|6059.01|6093.94|6055.94|10
1608247470000|2020-12-17 23:24:30|6097.71|6059.71|6096.17|6058.17|6097.71|6059.71|6095.82|6057.82|10
1608247480000|2020-12-17 23:24:40|6096.46|6058.46|6099.11|6061.11|6099.22|6061.22|6096.46|6058.46|10
1608247490000|2020-12-17 23:24:50|6099.02|6061.02|6101.26|6063.26|6101.26|6063.26|6099.02|6061.02|10
1608247500000|2020-12-17 23:25:00|6101.29|6063.29|6099.69|6061.69|6101.36|6063.36|6099.69|6061.69|10
1608247510000|2020-12-17 23:25:10|6099.63|6061.63|6098.53|6060.53|6099.63|6061.63|6098.39|6060.39|10
1608247520000|2020-12-17 23:25:20|6097.99|6059.99|6094.72|6056.72|6098.09|6060.09|6094.72|6056.72|10
1608247530000|2020-12-17 23:25:30|6094.27|6056.27|6091.81|6053.81|6094.27|6056.27|6091.48|6053.48|10
1608247540000|2020-12-17 23:25:40|6092.91|6054.91|6097.04|6059.04|6097.04|6059.04|6092.91|6054.91|10
1608247550000|2020-12-17 23:25:50|6097.08|6059.08|6099.01|6061.01|6099.01|6061.01|6097.08|6059.08|10
1608247560000|2020-12-17 23:26:00|6099.37|6061.37|6099.93|6061.93|6100.14|6062.14|6099.01|6061.01|10
1608247570000|2020-12-17 23:26:10|6100.11|6062.11|6102.53|6064.53|6102.53|6064.53|6100|6062|10
1608247580000|2020-12-17 23:26:20|6103.05|6065.05|6105.4|6067.4|6105.51|6067.51|6102.99|6064.99|9
1608247590000|2020-12-17 23:26:30|6105.43|6067.43|6105.68|6067.68|6105.83|6067.83|6105.19|6067.19|10
1608247600000|2020-12-17 23:26:40|6105.85|6067.85|6107.41|6069.41|6107.51|6069.51|6105.85|6067.85|10
1608247610000|2020-12-17 23:26:50|6107.27|6069.27|6108.53|6070.53|6108.53|6070.53|6107.27|6069.27|10
1608247620000|2020-12-17 23:27:00|6108.67|6070.67|6108.6|6070.6|6109.35|6071.35|6108.46|6070.46|10
1608247630000|2020-12-17 23:27:10|6108.74|6070.74|6106.71|6068.71|6108.74|6070.74|6106.71|6068.71|10
1608247640000|2020-12-17 23:27:20|6106.26|6068.26|6104.28|6066.28|6106.26|6068.26|6104.28|6066.28|9
1608247650000|2020-12-17 23:27:30|6104.16|6066.16|6099.11|6061.11|6104.16|6066.16|6099.11|6061.11|10
1608247660000|2020-12-17 23:27:40|6098.92|6060.92|6090.9|6052.9|6098.92|6060.92|6090.9|6052.9|10
1608247670000|2020-12-17 23:27:50|6091.05|6053.05|6086.09|6048.09|6091.05|6053.05|6086.09|6048.09|10
1608247680000|2020-12-17 23:28:00|6086|6048|6083.13|6045.13|6086|6048|6083.13|6045.13|10
1608247690000|2020-12-17 23:28:10|6082.84|6044.84|6081.53|6043.53|6082.99|6044.99|6081.11|6043.11|10
1608247700000|2020-12-17 23:28:20|6081.68|6043.68|6080.95|6042.95|6081.68|6043.68|6080.6|6042.6|10
1608247710000|2020-12-17 23:28:30|6080.88|6042.88|6080.71|6042.71|6081.23|6043.23|6080.54|6042.54|10
1608247720000|2020-12-17 23:28:40|6080.61|6042.61|6078.36|6040.36|6080.61|6042.61|6078.36|6040.36|10
1608247730000|2020-12-17 23:28:50|6077.13|6039.13|6073.9|6035.9|6077.13|6039.13|6073.87|6035.87|10
1608247740000|2020-12-17 23:29:00|6073.63|6035.63|6071.92|6033.92|6073.63|6035.63|6071.92|6033.92|10
1608247750000|2020-12-17 23:29:10|6071.91|6033.91|6066.79|6028.79|6071.91|6033.91|6066.79|6028.79|10
1608247760000|2020-12-17 23:29:20|6066.93|6028.93|6063.43|6025.43|6066.93|6028.93|6063.43|6025.43|10
1608247770000|2020-12-17 23:29:30|6063.3|6025.3|6057.92|6019.92|6063.3|6025.3|6057.92|6019.92|10
1608247780000|2020-12-17 23:29:40|6057.59|6019.59|6060.95|6022.95|6060.95|6022.95|6057.07|6019.07|10
1608247790000|2020-12-17 23:29:50|6061.27|6023.27|6060.52|6022.52|6062.05|6024.05|6060.52|6022.52|10
1608247800000|2020-12-17 23:30:00|6060.78|6022.78|6053.61|6015.61|6060.78|6022.78|6053.61|6015.61|10
1608247810000|2020-12-17 23:30:10|6053.42|6015.42|6052.67|6014.67|6053.42|6015.42|6052.05|6014.05|10
1608247820000|2020-12-17 23:30:20|6052.4|6014.4|6059.7|6021.7|6059.7|6021.7|6052.24|6014.24|10
1608247830000|2020-12-17 23:30:30|6060.79|6022.79|6067.03|6029.03|6067.03|6029.03|6060.79|6022.79|10
1608247840000|2020-12-17 23:30:40|6067.33|6029.33|6071.99|6033.99|6071.99|6033.99|6067.33|6029.33|10
1608247850000|2020-12-17 23:30:50|6072.12|6034.12|6074.52|6036.52|6074.53|6036.53|6072.12|6034.12|10
1608247860000|2020-12-17 23:31:00|6074.71|6036.71|6073.48|6035.48|6074.82|6036.82|6073.48|6035.48|10
1608247870000|2020-12-17 23:31:10|6073.54|6035.54|6076.66|6038.66|6076.66|6038.66|6073.54|6035.54|10
1608247880000|2020-12-17 23:31:20|6077.03|6039.03|6082.49|6044.49|6082.49|6044.49|6077.03|6039.03|10
1608247890000|2020-12-17 23:31:30|6083|6045|6085.94|6047.94|6085.94|6047.94|6083|6045|10
1608247900000|2020-12-17 23:31:40|6087.09|6049.09|6089.32|6051.32|6089.37|6051.37|6087.09|6049.09|10
1608247910000|2020-12-17 23:31:50|6089.92|6051.92|6092.34|6054.34|6092.34|6054.34|6089.92|6051.92|10
1608247920000|2020-12-17 23:32:00|6092.1|6054.1|6091.48|6053.48|6092.16|6054.16|6091.44|6053.44|10
1608247930000|2020-12-17 23:32:10|6091.68|6053.68|6092.68|6054.68|6092.68|6054.68|6091.58|6053.58|10
1608247940000|2020-12-17 23:32:20|6093.07|6055.07|6094.1|6056.1|6094.1|6056.1|6092.91|6054.91|10
1608247950000|2020-12-17 23:32:30|6094.12|6056.12|6093.27|6055.27|6094.21|6056.21|6093.05|6055.05|10
1608247960000|2020-12-17 23:32:40|6092.93|6054.93|6092.88|6054.88|6092.93|6054.93|6092.14|6054.14|10
1608247970000|2020-12-17 23:32:50|6092.92|6054.92|6096.82|6058.82|6096.82|6058.82|6092.92|6054.92|10
1608247980000|2020-12-17 23:33:00|6097.05|6059.05|6097.62|6059.62|6097.88|6059.88|6097.02|6059.02|10
1608247990000|2020-12-17 23:33:10|6097.7|6059.7|6096.37|6058.37|6098.06|6060.06|6096.37|6058.37|10
1608248000000|2020-12-17 23:33:20|6095.98|6057.98|6095.01|6057.01|6096.11|6058.11|6094.83|6056.83|10
1608248010000|2020-12-17 23:33:30|6095.47|6057.47|6097.22|6059.22|6097.22|6059.22|6095.2|6057.2|10
1608248020000|2020-12-17 23:33:40|6098.1|6060.1|6100.14|6062.14|6100.14|6062.14|6097.49|6059.49|10
1608248030000|2020-12-17 23:33:50|6100.42|6062.42|6102.9|6064.9|6102.9|6064.9|6100.22|6062.22|10
1608248040000|2020-12-17 23:34:00|6102.37|6064.37|6100.79|6062.79|6102.37|6064.37|6100.79|6062.79|10
1608248050000|2020-12-17 23:34:10|6100.71|6062.71|6102.21|6064.21|6102.21|6064.21|6100.43|6062.43|10
1608248060000|2020-12-17 23:34:20|6101.96|6063.96|6102.71|6064.71|6103.04|6065.04|6101.96|6063.96|10
1608248070000|2020-12-17 23:34:30|6102.66|6064.66|6101.22|6063.22|6102.66|6064.66|6101.22|6063.22|10
1608248080000|2020-12-17 23:34:40|6101.45|6063.45|6101.31|6063.31|6101.45|6063.45|6100.85|6062.85|10
1608248090000|2020-12-17 23:34:50|6101.15|6063.15|6101.91|6063.91|6102.02|6064.02|6101.15|6063.15|9
1608248100000|2020-12-17 23:35:00|6102.09|6064.09|6105.37|6067.37|6105.37|6067.37|6101.97|6063.97|10
1608248110000|2020-12-17 23:35:10|6106.2|6068.2|6107.31|6069.31|6107.38|6069.38|6105.87|6067.87|10
1608248120000|2020-12-17 23:35:20|6107.22|6069.22|6106.9|6068.9|6107.22|6069.22|6106.69|6068.69|10
1608248130000|2020-12-17 23:35:30|6106.83|6068.83|6106.14|6068.14|6107.11|6069.11|6106.04|6068.04|10
1608248140000|2020-12-17 23:35:40|6106.22|6068.22|6105.7|6067.7|6106.62|6068.62|6105.4|6067.4|10
1608248150000|2020-12-17 23:35:50|6106.18|6068.18|6107.57|6069.57|6107.57|6069.57|6106.18|6068.18|10
1608248160000|2020-12-17 23:36:00|6107.94|6069.94|6109.33|6071.33|6109.33|6071.33|6107.94|6069.94|10
1608248170000|2020-12-17 23:36:10|6109.65|6071.65|6110.29|6072.29|6110.29|6072.29|6109.49|6071.49|10
1608248180000|2020-12-17 23:36:20|6110.11|6072.11|6108.11|6070.11|6110.11|6072.11|6108.11|6070.11|10
1608248190000|2020-12-17 23:36:30|6107.78|6069.78|6105.05|6067.05|6107.78|6069.78|6105.05|6067.05|10
1608248200000|2020-12-17 23:36:40|6104.89|6066.89|6103.08|6065.08|6104.89|6066.89|6103.08|6065.08|10
1608248210000|2020-12-17 23:36:50|6102.92|6064.92|6102.75|6064.75|6102.92|6064.92|6102.11|6064.11|10
1608248220000|2020-12-17 23:37:00|6103.45|6065.45|6104.25|6066.25|6104.49|6066.49|6103.45|6065.45|9
1608248230000|2020-12-17 23:37:10|6104.04|6066.04|6102.98|6064.98|6104.04|6066.04|6102.89|6064.89|10
1608248240000|2020-12-17 23:37:20|6103.08|6065.08|6102.8|6064.8|6103.18|6065.18|6102.69|6064.69|10
1608248250000|2020-12-17 23:37:30|6102.7|6064.7|6101.4|6063.4|6102.7|6064.7|6101.35|6063.35|10
1608248260000|2020-12-17 23:37:40|6101.55|6063.55|6100.53|6062.53|6101.55|6063.55|6100.53|6062.53|10
1608248270000|2020-12-17 23:37:50|6100.54|6062.54|6100.24|6062.24|6100.54|6062.54|6099.92|6061.92|10
1608248280000|2020-12-17 23:38:00|6100.09|6062.09|6099.04|6061.04|6100.09|6062.09|6099.04|6061.04|10
1608248290000|2020-12-17 23:38:10|6098.89|6060.89|6099.06|6061.06|6099.06|6061.06|6098.29|6060.29|10
1608248300000|2020-12-17 23:38:20|6099.35|6061.35|6101.1|6063.1|6101.1|6063.1|6099.35|6061.35|10
1608248310000|2020-12-17 23:38:30|6101.19|6063.19|6102.81|6064.81|6102.81|6064.81|6101.19|6063.19|8
1608248320000|2020-12-17 23:38:40|6103.08|6065.08|6107.02|6069.02|6107.02|6069.02|6103.05|6065.05|10
1608248330000|2020-12-17 23:38:50|6107.24|6069.24|6110.85|6072.85|6111.14|6073.14|6107.24|6069.24|10
1608248340000|2020-12-17 23:39:00|6111.09|6073.09|6111.68|6073.68|6112.04|6074.04|6111.09|6073.09|9
1608248350000|2020-12-17 23:39:10|6111.55|6073.55|6111.01|6073.01|6111.55|6073.55|6110.72|6072.72|9
1608248360000|2020-12-17 23:39:20|6111.06|6073.06|6109.58|6071.58|6111.1|6073.1|6109.58|6071.58|10
1608248370000|2020-12-17 23:39:30|6108.67|6070.67|6104.09|6066.09|6108.67|6070.67|6104.09|6066.09|10
1608248380000|2020-12-17 23:39:40|6103.58|6065.58|6101.49|6063.49|6103.58|6065.58|6101.36|6063.36|10
1608248390000|2020-12-17 23:39:50|6101.5|6063.5|6101.29|6063.29|6101.74|6063.74|6101.29|6063.29|10
1608248400000|2020-12-17 23:40:00|6100.98|6062.98|6099.37|6061.37|6101|6063|6099.04|6061.04|10
1608248410000|2020-12-17 23:40:10|6099.3|6061.3|6099.82|6061.82|6099.82|6061.82|6098.21|6060.21|10
1608248420000|2020-12-17 23:40:20|6099.84|6061.84|6100.45|6062.45|6100.65|6062.65|6099.59|6061.59|10
1608248430000|2020-12-17 23:40:30|6100.52|6062.52|6098.74|6060.74|6100.58|6062.58|6098.74|6060.74|9
1608248440000|2020-12-17 23:40:40|6098.63|6060.63|6098.32|6060.32|6098.63|6060.63|6098.11|6060.11|10
1608248450000|2020-12-17 23:40:50|6098.15|6060.15|6094.32|6056.32|6098.15|6060.15|6094.32|6056.32|10
1608248460000|2020-12-17 23:41:00|6093.89|6055.89|6089.55|6051.55|6093.89|6055.89|6089.55|6051.55|10
1608248470000|2020-12-17 23:41:10|6089.53|6051.53|6088.11|6050.11|6089.53|6051.53|6088.05|6050.05|10
1608248480000|2020-12-17 23:41:20|6087.77|6049.77|6084.75|6046.75|6088.19|6050.19|6084.75|6046.75|10
1608248490000|2020-12-17 23:41:30|6084.68|6046.68|6082.36|6044.36|6084.83|6046.83|6082.36|6044.36|10
1608248500000|2020-12-17 23:41:40|6082.26|6044.26|6079.59|6041.59|6082.26|6044.26|6079.59|6041.59|10
1608248510000|2020-12-17 23:41:50|6079.4|6041.4|6079.53|6041.53|6080.6|6042.6|6079.37|6041.37|10
1608248520000|2020-12-17 23:42:00|6079.67|6041.67|6081.18|6043.18|6081.18|6043.18|6079.67|6041.67|10
1608248530000|2020-12-17 23:42:10|6081.49|6043.49|6086.09|6048.09|6086.09|6048.09|6081.49|6043.49|10
1608248540000|2020-12-17 23:42:20|6086.35|6048.35|6087.46|6049.46|6088.04|6050.04|6086.35|6048.35|10
1608248550000|2020-12-17 23:42:30|6087.52|6049.52|6085.49|6047.49|6088.04|6050.04|6085.45|6047.45|10
1608248560000|2020-12-17 23:42:40|6085.17|6047.17|6082.75|6044.75|6085.17|6047.17|6082.75|6044.75|9
1608248570000|2020-12-17 23:42:50|6082.6|6044.6|6080.49|6042.49|6082.6|6044.6|6080.49|6042.49|10
1608248580000|2020-12-17 23:43:00|6079.98|6041.98|6079.7|6041.7|6080.05|6042.05|6079.7|6041.7|10
1608248590000|2020-12-17 23:43:10|6079.71|6041.71|6081.46|6043.46|6081.46|6043.46|6079.3|6041.3|10
1608248600000|2020-12-17 23:43:20|6081.72|6043.72|6085.22|6047.22|6085.22|6047.22|6081.72|6043.72|10
1608248610000|2020-12-17 23:43:30|6085.84|6047.84|6087.63|6049.63|6087.63|6049.63|6085.84|6047.84|9
1608248620000|2020-12-17 23:43:40|6087.47|6049.47|6087.29|6049.29|6087.58|6049.58|6087.15|6049.15|9
1608248630000|2020-12-17 23:43:50|6086.96|6048.96|6086.12|6048.12|6086.96|6048.96|6086.12|6048.12|10
1608248640000|2020-12-17 23:44:00|6086.17|6048.17|6082.71|6044.71|6086.17|6048.17|6082.71|6044.71|10
1608248650000|2020-12-17 23:44:10|6082.34|6044.34|6079.53|6041.53|6082.34|6044.34|6079.53|6041.53|10
1608248660000|2020-12-17 23:44:20|6079.35|6041.35|6075.83|6037.83|6079.35|6041.35|6075.83|6037.83|10
1608248670000|2020-12-17 23:44:30|6075.8|6037.8|6075.18|6037.18|6075.88|6037.88|6075.18|6037.18|10
1608248680000|2020-12-17 23:44:40|6075.16|6037.16|6073.4|6035.4|6075.16|6037.16|6073.4|6035.4|10
1608248690000|2020-12-17 23:44:50|6073.38|6035.38|6072.71|6034.71|6073.38|6035.38|6072.21|6034.21|9
1608248700000|2020-12-17 23:45:00|6072.51|6034.51|6074.38|6036.38|6074.38|6036.38|6071.5|6033.5|10
1608248710000|2020-12-17 23:45:10|6075.11|6037.11|6083.43|6045.43|6083.43|6045.43|6075.11|6037.11|10
1608248720000|2020-12-17 23:45:20|6085.17|6047.17|6087.11|6049.11|6087.22|6049.22|6085.17|6047.17|10
1608248730000|2020-12-17 23:45:30|6087.47|6049.47|6089.82|6051.82|6089.82|6051.82|6087.47|6049.47|10
1608248740000|2020-12-17 23:45:40|6090.44|6052.44|6092.21|6054.21|6092.21|6054.21|6090.4|6052.4|10
1608248750000|2020-12-17 23:45:50|6092.36|6054.36|6088.79|6050.79|6092.36|6054.36|6088.39|6050.39|10
1608248760000|2020-12-17 23:46:00|6088.17|6050.17|6086.98|6048.98|6088.23|6050.23|6086.36|6048.36|10
1608248770000|2020-12-17 23:46:10|6086.97|6048.97|6086.35|6048.35|6087.57|6049.57|6086.35|6048.35|10
1608248780000|2020-12-17 23:46:20|6086.24|6048.24|6087.73|6049.73|6087.73|6049.73|6085.7|6047.7|9
1608248790000|2020-12-17 23:46:30|6088.74|6050.74|6091.87|6053.87|6091.87|6053.87|6088.74|6050.74|10
1608248800000|2020-12-17 23:46:40|6092.23|6054.23|6095.6|6057.6|6095.6|6057.6|6092.23|6054.23|10
1608248810000|2020-12-17 23:46:50|6095.69|6057.69|6099.36|6061.36|6099.36|6061.36|6095.69|6057.69|10
1608248820000|2020-12-17 23:47:00|6099.37|6061.37|6101.82|6063.82|6101.82|6063.82|6099.37|6061.37|10
1608248830000|2020-12-17 23:47:10|6102.01|6064.01|6103.58|6065.58|6103.58|6065.58|6102.01|6064.01|10
1608248840000|2020-12-17 23:47:20|6104.75|6066.75|6107.01|6069.01|6107.01|6069.01|6104.75|6066.75|10
1608248850000|2020-12-17 23:47:30|6106.74|6068.74|6108.3|6070.3|6108.3|6070.3|6106.58|6068.58|10
1608248860000|2020-12-17 23:47:40|6108.54|6070.54|6109.95|6071.95|6109.95|6071.95|6108.54|6070.54|10
1608248870000|2020-12-17 23:47:50|6109.56|6071.56|6110.3|6072.3|6110.31|6072.31|6109.45|6071.45|9
1608248880000|2020-12-17 23:48:00|6110.11|6072.11|6109.46|6071.46|6110.11|6072.11|6109.17|6071.17|10
1608248890000|2020-12-17 23:48:10|6109.65|6071.65|6112.14|6074.14|6112.14|6074.14|6109.65|6071.65|10
1608248900000|2020-12-17 23:48:20|6112.31|6074.31|6114.38|6076.38|6114.38|6076.38|6112.31|6074.31|9
1608248910000|2020-12-17 23:48:30|6114.18|6076.18|6112.47|6074.47|6114.18|6076.18|6112.38|6074.38|10
1608248920000|2020-12-17 23:48:40|6112.16|6074.16|6111.22|6073.22|6112.16|6074.16|6111.22|6073.22|10
1608248930000|2020-12-17 23:48:50|6110.95|6072.95|6111.82|6073.82|6111.82|6073.82|6110.77|6072.77|10
1608248940000|2020-12-17 23:49:00|6111.78|6073.78|6114.16|6076.16|6114.16|6076.16|6111.78|6073.78|10
1608248950000|2020-12-17 23:49:10|6114.28|6076.28|6116.05|6078.05|6116.5|6078.5|6114.28|6076.28|9
1608248960000|2020-12-17 23:49:20|6116.63|6078.63|6115.11|6077.11|6116.63|6078.63|6115.11|6077.11|10
1608248970000|2020-12-17 23:49:30|6115.29|6077.29|6113.18|6075.18|6115.29|6077.29|6113.18|6075.18|10
1608248980000|2020-12-17 23:49:40|6113.15|6075.15|6112.7|6074.7|6113.15|6075.15|6112.66|6074.66|10
1608248990000|2020-12-17 23:49:50|6112.71|6074.71|6110.72|6072.72|6112.71|6074.71|6110.72|6072.72|10
1608249000000|2020-12-17 23:50:00|6110.46|6072.46|6109.88|6071.88|6110.46|6072.46|6109.88|6071.88|10
1608249010000|2020-12-17 23:50:10|6109.79|6071.79|6111.07|6073.07|6111.07|6073.07|6109.53|6071.53|10
1608249020000|2020-12-17 23:50:20|6112.31|6074.31|6110.22|6072.22|6113.26|6075.26|6110.22|6072.22|10
1608249030000|2020-12-17 23:50:30|6110.14|6072.14|6107.6|6069.6|6110.18|6072.18|6107.6|6069.6|10
1608249040000|2020-12-17 23:50:40|6107.46|6069.46|6104.45|6066.45|6107.46|6069.46|6104.45|6066.45|10
1608249050000|2020-12-17 23:50:50|6104.55|6066.55|6106.2|6068.2|6106.3|6068.3|6104.36|6066.36|10
1608249060000|2020-12-17 23:51:00|6106.35|6068.35|6107.43|6069.43|6107.43|6069.43|6106.35|6068.35|10
1608249070000|2020-12-17 23:51:10|6107.7|6069.7|6109.61|6071.61|6109.61|6071.61|6107.7|6069.7|10
1608249080000|2020-12-17 23:51:20|6109.49|6071.49|6108.45|6070.45|6109.49|6071.49|6108.45|6070.45|10
1608249090000|2020-12-17 23:51:30|6108.4|6070.4|6108.55|6070.55|6108.7|6070.7|6108.1|6070.1|9
1608249100000|2020-12-17 23:51:40|6108.69|6070.69|6108.72|6070.72|6108.98|6070.98|6108.69|6070.69|10
1608249110000|2020-12-17 23:51:50|6108.62|6070.62|6108.55|6070.55|6108.8|6070.8|6108.01|6070.01|10
1608249120000|2020-12-17 23:52:00|6108.95|6070.95|6108.87|6070.87|6108.95|6070.95|6108.54|6070.54|10
1608249130000|2020-12-17 23:52:10|6108.82|6070.82|6107|6069|6108.82|6070.82|6106.99|6068.99|10
1608249140000|2020-12-17 23:52:20|6107.06|6069.06|6106.73|6068.73|6107.24|6069.24|6106.17|6068.17|10
1608249150000|2020-12-17 23:52:30|6107.35|6069.35|6109.36|6071.36|6109.42|6071.42|6107.29|6069.29|10
1608249160000|2020-12-17 23:52:40|6110.73|6072.73|6110.83|6072.83|6111.04|6073.04|6110.44|6072.44|10
1608249170000|2020-12-17 23:52:50|6110.86|6072.86|6111.48|6073.48|6111.48|6073.48|6110.86|6072.86|8
1608249180000|2020-12-17 23:53:00|6111.41|6073.41|6110.97|6072.97|6111.56|6073.56|6110.92|6072.92|10
1608249190000|2020-12-17 23:53:10|6111|6073|6112.19|6074.19|6112.19|6074.19|6111|6073|10
1608249200000|2020-12-17 23:53:20|6112.29|6074.29|6112.14|6074.14|6112.71|6074.71|6112.14|6074.14|9
1608249210000|2020-12-17 23:53:30|6112.21|6074.21|6110.94|6072.94|6112.37|6074.37|6110.84|6072.84|10
1608249220000|2020-12-17 23:53:40|6111.26|6073.26|6112.03|6074.03|6112.03|6074.03|6111.26|6073.26|9
1608249230000|2020-12-17 23:53:50|6112.13|6074.13|6113.13|6075.13|6113.13|6075.13|6112.13|6074.13|10
1608249240000|2020-12-17 23:54:00|6113.18|6075.18|6113.07|6075.07|6114|6076|6113.07|6075.07|10
1608249250000|2020-12-17 23:54:10|6113.33|6075.33|6113.48|6075.48|6113.63|6075.63|6112.78|6074.78|8
1608249260000|2020-12-17 23:54:20|6113.66|6075.66|6112.17|6074.17|6113.66|6075.66|6112.17|6074.17|9
1608249270000|2020-12-17 23:54:30|6111.87|6073.87|6110.36|6072.36|6111.87|6073.87|6110.36|6072.36|9
1608249280000|2020-12-17 23:54:40|6110.51|6072.51|6109.52|6071.52|6110.51|6072.51|6109.29|6071.29|10
1608249290000|2020-12-17 23:54:50|6109.87|6071.87|6110.3|6072.3|6110.34|6072.34|6109.87|6071.87|10
1608249300000|2020-12-17 23:55:00|6110.4|6072.4|6110.71|6072.71|6110.96|6072.96|6110.4|6072.4|10
1608249310000|2020-12-17 23:55:10|6111.01|6073.01|6111.66|6073.66|6111.67|6073.67|6111.01|6073.01|10
1608249320000|2020-12-17 23:55:20|6112.33|6074.33|6112.79|6074.79|6112.97|6074.97|6112.33|6074.33|10
1608249330000|2020-12-17 23:55:30|6112.88|6074.88|6113.8|6075.8|6113.91|6075.91|6112.88|6074.88|10
1608249340000|2020-12-17 23:55:40|6114.07|6076.07|6115.72|6077.72|6115.72|6077.72|6114.07|6076.07|9
1608249350000|2020-12-17 23:55:50|6115.84|6077.84|6119.08|6081.08|6119.08|6081.08|6115.84|6077.84|10
1608249360000|2020-12-17 23:56:00|6119.44|6081.44|6118.63|6080.63|6119.62|6081.62|6118.45|6080.45|10
1608249370000|2020-12-17 23:56:10|6119.58|6081.58|6115.97|6077.97|6119.74|6081.74|6115.97|6077.97|10
1608249380000|2020-12-17 23:56:20|6114.86|6076.86|6111.76|6073.76|6114.86|6076.86|6111.76|6073.76|10
1608249390000|2020-12-17 23:56:30|6110.81|6072.81|6108.89|6070.89|6110.81|6072.81|6108.89|6070.89|10
1608249400000|2020-12-17 23:56:40|6109.26|6071.26|6109.86|6071.86|6110.05|6072.05|6109.26|6071.26|10
1608249410000|2020-12-17 23:56:50|6109.91|6071.91|6109.17|6071.17|6109.91|6071.91|6108.86|6070.86|10
1608249420000|2020-12-17 23:57:00|6108.73|6070.73|6108.43|6070.43|6108.73|6070.73|6108.08|6070.08|10
1608249430000|2020-12-17 23:57:10|6108.65|6070.65|6112.28|6074.28|6112.29|6074.29|6108.65|6070.65|10
1608249440000|2020-12-17 23:57:20|6112.58|6074.58|6115|6077|6115|6077|6112.54|6074.54|10
1608249450000|2020-12-17 23:57:30|6115.5|6077.5|6117.22|6079.22|6117.24|6079.24|6115.5|6077.5|10
1608249460000|2020-12-17 23:57:40|6117.58|6079.58|6117.66|6079.66|6117.84|6079.84|6117.36|6079.36|10
1608249470000|2020-12-17 23:57:50|6117.59|6079.59|6117.33|6079.33|6117.59|6079.59|6117.28|6079.28|10
1608249480000|2020-12-17 23:58:00|6117.15|6079.15|6117.16|6079.16|6118|6080|6116.99|6078.99|10
1608249490000|2020-12-17 23:58:10|6117.31|6079.31|6116.45|6078.45|6117.75|6079.75|6116.45|6078.45|10
1608249500000|2020-12-17 23:58:20|6116.44|6078.44|6112.86|6074.86|6116.67|6078.67|6112.86|6074.86|10
1608249510000|2020-12-17 23:58:30|6112.17|6074.17|6110.64|6072.64|6112.33|6074.33|6110.64|6072.64|10
1608249520000|2020-12-17 23:58:40|6110.44|6072.44|6108.81|6070.81|6110.44|6072.44|6108.81|6070.81|10
1608249530000|2020-12-17 23:58:50|6108.59|6070.59|6108.11|6070.11|6108.79|6070.79|6108|6070|10
1608249540000|2020-12-17 23:59:00|6107.83|6069.83|6108.54|6070.54|6108.54|6070.54|6107.65|6069.65|9
1608249550000|2020-12-17 23:59:10|6108.51|6070.51|6108.6|6070.6|6108.6|6070.6|6108.39|6070.39|9
1608249560000|2020-12-17 23:59:20|6108.95|6070.95|6112.22|6074.22|6112.22|6074.22|6108.95|6070.95|10
1608249570000|2020-12-17 23:59:30|6112.14|6074.14|6114.41|6076.41|6114.41|6076.41|6112.14|6074.14|10
1608249580000|2020-12-17 23:59:40|6114.45|6076.45|6114.43|6076.43|6115|6077|6114.2|6076.2|9
1608249590000|2020-12-17 23:59:50|6114.11|6076.11|6111.14|6073.14|6114.11|6076.11|6111.14|6073.14|10
1608249600000|2020-12-18 00:00:00|6110.9|6072.9|6109.7|6071.7|6110.9|6072.9|6109.62|6071.62|10
1608249610000|2020-12-18 00:00:10|6109.73|6071.73|6112.25|6074.25|6112.25|6074.25|6109.49|6071.49|10
1608249620000|2020-12-18 00:00:20|6112.92|6074.92|6113.67|6075.67|6114.08|6076.08|6112.92|6074.92|10
1608249630000|2020-12-18 00:00:30|6113.51|6075.51|6113.89|6075.89|6113.89|6075.89|6113.3|6075.3|10
1608249640000|2020-12-18 00:00:40|6114.5|6076.5|6114.54|6076.54|6114.97|6076.97|6114.44|6076.44|9
1608249650000|2020-12-18 00:00:50|6114.78|6076.78|6115.19|6077.19|6115.19|6077.19|6114.66|6076.66|10
1608249660000|2020-12-18 00:01:00|6114.83|6076.83|6114.18|6076.18|6115.13|6077.13|6114.08|6076.08|10
1608249670000|2020-12-18 00:01:10|6114.17|6076.17|6113.09|6075.09|6114.73|6076.73|6113.09|6075.09|10
1608249680000|2020-12-18 00:01:20|6112.9|6074.9|6111.47|6073.47|6112.9|6074.9|6111.47|6073.47|10
1608249690000|2020-12-18 00:01:30|6111.18|6073.18|6108.2|6070.2|6111.48|6073.48|6108.2|6070.2|10
1608249700000|2020-12-18 00:01:40|6107.51|6069.51|6103.99|6065.99|6107.51|6069.51|6103.99|6065.99|9
1608249710000|2020-12-18 00:01:50|6103.61|6065.61|6100.99|6062.99|6103.61|6065.61|6100.99|6062.99|10
1608249720000|2020-12-18 00:02:00|6100.21|6062.21|6097.85|6059.85|6100.21|6062.21|6097.79|6059.79|10
1608249730000|2020-12-18 00:02:10|6097.51|6059.51|6094.99|6056.99|6097.51|6059.51|6094.37|6056.37|10
1608249740000|2020-12-18 00:02:20|6094.61|6056.61|6093.22|6055.22|6094.61|6056.61|6093.22|6055.22|10
1608249750000|2020-12-18 00:02:30|6092.77|6054.77|6087.34|6049.34|6092.77|6054.77|6087.34|6049.34|10
1608249760000|2020-12-18 00:02:40|6087.46|6049.46|6079.82|6041.82|6087.46|6049.46|6079.82|6041.82|10
1608249770000|2020-12-18 00:02:50|6079.57|6041.57|6073.9|6035.9|6079.57|6041.57|6073.9|6035.9|9
1608249780000|2020-12-18 00:03:00|6073.26|6035.26|6072.28|6034.28|6073.26|6035.26|6071.23|6033.23|10
1608249790000|2020-12-18 00:03:10|6072.5|6034.5|6074.56|6036.56|6074.8|6036.8|6072.5|6034.5|10
1608249800000|2020-12-18 00:03:20|6074.83|6036.83|6073.19|6035.19|6074.94|6036.94|6073.19|6035.19|10
1608249810000|2020-12-18 00:03:30|6073.24|6035.24|6074.01|6036.01|6074.01|6036.01|6072.76|6034.76|10
1608249820000|2020-12-18 00:03:40|6074.02|6036.02|6073.69|6035.69|6074.89|6036.89|6073.69|6035.69|10
1608249830000|2020-12-18 00:03:50|6073.52|6035.52|6066.75|6028.75|6073.52|6035.52|6066.59|6028.59|10
1608249840000|2020-12-18 00:04:00|6065.62|6027.62|6062.56|6024.56|6065.62|6027.62|6062.3|6024.3|9
1608249850000|2020-12-18 00:04:10|6062.77|6024.77|6064.12|6026.12|6064.34|6026.34|6062.62|6024.62|10
1608249860000|2020-12-18 00:04:20|6063.64|6025.64|6064.93|6026.93|6064.93|6026.93|6063.64|6025.64|10
1608249870000|2020-12-18 00:04:30|6064.2|6026.2|6063.03|6025.03|6064.55|6026.55|6063.03|6025.03|10
1608249880000|2020-12-18 00:04:40|6062.9|6024.9|6059.39|6021.39|6062.9|6024.9|6059.39|6021.39|10
1608249890000|2020-12-18 00:04:50|6059.3|6021.3|6056.14|6018.14|6059.3|6021.3|6056.08|6018.08|10
1608249900000|2020-12-18 00:05:00|6055.69|6017.69|6058.52|6020.52|6058.52|6020.52|6055.69|6017.69|9
1608249910000|2020-12-18 00:05:10|6058.51|6020.51|6064.64|6026.64|6064.64|6026.64|6058.51|6020.51|10
1608249920000|2020-12-18 00:05:20|6065.26|6027.26|6067.29|6029.29|6067.42|6029.42|6065.26|6027.26|10
1608249930000|2020-12-18 00:05:30|6067.22|6029.22|6063.41|6025.41|6067.22|6029.22|6063.41|6025.41|10
1608249940000|2020-12-18 00:05:40|6063.07|6025.07|6060.75|6022.75|6063.07|6025.07|6060.75|6022.75|10
1608249950000|2020-12-18 00:05:50|6060.07|6022.07|6057.29|6019.29|6060.07|6022.07|6057.29|6019.29|10
1608249960000|2020-12-18 00:06:00|6056.88|6018.88|6050.77|6012.77|6056.88|6018.88|6050.77|6012.77|10
1608249970000|2020-12-18 00:06:10|6050.54|6012.54|6050.39|6012.39|6050.54|6012.54|6049.93|6011.93|10
1608249980000|2020-12-18 00:06:20|6050.85|6012.85|6050.51|6012.51|6051.44|6013.44|6050.51|6012.51|10
1608249990000|2020-12-18 00:06:30|6050.05|6012.05|6049.84|6011.84|6050.05|6012.05|6049.09|6011.09|10
1608250000000|2020-12-18 00:06:40|6050.02|6012.02|6050.1|6012.1|6050.64|6012.64|6050.02|6012.02|10
1608250010000|2020-12-18 00:06:50|6049.62|6011.62|6047.02|6009.02|6049.62|6011.62|6047.02|6009.02|10
1608250020000|2020-12-18 00:07:00|6045.82|6007.82|6044.45|6006.45|6045.82|6007.82|6043.68|6005.68|10
1608250030000|2020-12-18 00:07:10|6043.98|6005.98|6047.29|6009.29|6047.29|6009.29|6043.98|6005.98|10
1608250040000|2020-12-18 00:07:20|6047.57|6009.57|6048.79|6010.79|6049.33|6011.33|6047.52|6009.52|10
1608250050000|2020-12-18 00:07:30|6047.79|6009.79|6041.31|6003.31|6047.79|6009.79|6041.31|6003.31|10
1608250060000|2020-12-18 00:07:40|6040.77|6002.77|6041.62|6003.62|6041.74|6003.74|6040.77|6002.77|10
1608250070000|2020-12-18 00:07:50|6042.1|6004.1|6043.86|6005.86|6043.86|6005.86|6042.1|6004.1|10
1608250080000|2020-12-18 00:08:00|6042.79|6004.79|6044.09|6006.09|6044.09|6006.09|6042.35|6004.35|10
1608250090000|2020-12-18 00:08:10|6044.47|6006.47|6047.77|6009.77|6047.77|6009.77|6044.47|6006.47|10
1608250100000|2020-12-18 00:08:20|6047.88|6009.88|6048.08|6010.08|6048.74|6010.74|6047.88|6009.88|10
1608250110000|2020-12-18 00:08:30|6048.17|6010.17|6047.22|6009.22|6048.43|6010.43|6047.22|6009.22|10
1608250120000|2020-12-18 00:08:40|6045.97|6007.97|6044.79|6006.79|6045.97|6007.97|6044.79|6006.79|10
1608250130000|2020-12-18 00:08:50|6045.04|6007.04|6046.97|6008.97|6046.97|6008.97|6045.04|6007.04|10
1608250140000|2020-12-18 00:09:00|6046.78|6008.78|6042.14|6004.14|6046.78|6008.78|6042.14|6004.14|10
1608250150000|2020-12-18 00:09:10|6041.62|6003.62|6040.56|6002.56|6041.64|6003.64|6040.48|6002.48|10
1608250160000|2020-12-18 00:09:20|6040.45|6002.45|6041.19|6003.19|6041.19|6003.19|6040.45|6002.45|10
1608250170000|2020-12-18 00:09:30|6041.67|6003.67|6043.71|6005.71|6043.71|6005.71|6041.67|6003.67|10
1608250180000|2020-12-18 00:09:40|6043.87|6005.87|6044.98|6006.98|6044.98|6006.98|6043.87|6005.87|10
1608250190000|2020-12-18 00:09:50|6044.92|6006.92|6046.29|6008.29|6046.29|6008.29|6044.92|6006.92|10
1608250200000|2020-12-18 00:10:00|6046|6008|6046.2|6008.2|6046.67|6008.67|6045.99|6007.99|10
1608250210000|2020-12-18 00:10:10|6045.94|6007.94|6044.36|6006.36|6045.94|6007.94|6044.36|6006.36|10
1608250220000|2020-12-18 00:10:20|6044.15|6006.15|6044.98|6006.98|6044.98|6006.98|6044.15|6006.15|10
1608250230000|2020-12-18 00:10:30|6044.89|6006.89|6045.73|6007.73|6045.73|6007.73|6044.83|6006.83|10
1608250240000|2020-12-18 00:10:40|6045.56|6007.56|6045.14|6007.14|6045.78|6007.78|6044.96|6006.96|10
1608250250000|2020-12-18 00:10:50|6044.71|6006.71|6044.2|6006.2|6044.88|6006.88|6044.2|6006.2|10
1608250260000|2020-12-18 00:11:00|6043.86|6005.86|6041.68|6003.68|6043.86|6005.86|6041.3|6003.3|10
1608250270000|2020-12-18 00:11:10|6041.38|6003.38|6041.02|6003.02|6041.52|6003.52|6040.87|6002.87|10
1608250280000|2020-12-18 00:11:20|6040.89|6002.89|6038.61|6000.61|6040.89|6002.89|6038.61|6000.61|9
1608250290000|2020-12-18 00:11:30|6037.91|5999.91|6033.6|5995.6|6038.23|6000.23|6033.6|5995.6|9
1608250300000|2020-12-18 00:11:40|6033|5995|6031.05|5993.05|6033|5995|6030.88|5992.88|10
1608250310000|2020-12-18 00:11:50|6030.8|5992.8|6029.68|5991.68|6031.01|5993.01|6029.68|5991.68|10
1608250320000|2020-12-18 00:12:00|6029.36|5991.36|6029.52|5991.52|6029.91|5991.91|6029.36|5991.36|10
1608250330000|2020-12-18 00:12:10|6029.75|5991.75|6032.45|5994.45|6032.45|5994.45|6029.42|5991.42|9
1608250340000|2020-12-18 00:12:20|6034.48|5996.48|6036.88|5998.88|6037.85|5999.85|6034.48|5996.48|10
1608250350000|2020-12-18 00:12:30|6036.18|5998.18|6034.48|5996.48|6036.18|5998.18|6034.41|5996.41|10
1608250360000|2020-12-18 00:12:40|6034.36|5996.36|6034.84|5996.84|6034.84|5996.84|6034|5996|10
1608250370000|2020-12-18 00:12:50|6035.19|5997.19|6035.76|5997.76|6035.84|5997.84|6035.19|5997.19|9
1608250380000|2020-12-18 00:13:00|6035.82|5997.82|6034.64|5996.64|6035.82|5997.82|6033.94|5995.94|10
1608250390000|2020-12-18 00:13:10|6034.59|5996.59|6037.38|5999.38|6037.44|5999.44|6034.59|5996.59|10
1608250400000|2020-12-18 00:13:20|6037.87|5999.87|6040.55|6002.55|6040.55|6002.55|6037.87|5999.87|10
1608250410000|2020-12-18 00:13:30|6040.22|6002.22|6039.62|6001.62|6040.51|6002.51|6039.62|6001.62|10
1608250420000|2020-12-18 00:13:40|6039.5|6001.5|6037.26|5999.26|6039.5|6001.5|6037|5999|10
1608250430000|2020-12-18 00:13:50|6037.02|5999.02|6038.42|6000.42|6038.42|6000.42|6036.75|5998.75|10
1608250440000|2020-12-18 00:14:00|6038.4|6000.4|6039.45|6001.45|6039.87|6001.87|6038.4|6000.4|10
1608250450000|2020-12-18 00:14:10|6039.21|6001.21|6036.07|5998.07|6039.21|6001.21|6036.07|5998.07|10
1608250460000|2020-12-18 00:14:20|6035.87|5997.87|6029.46|5991.46|6035.87|5997.87|6029.46|5991.46|10
1608250470000|2020-12-18 00:14:30|6029.39|5991.39|6026.81|5988.81|6029.39|5991.39|6026.8|5988.8|10
1608250480000|2020-12-18 00:14:40|6026.65|5988.65|6017.83|5979.83|6026.65|5988.65|6017.83|5979.83|10
1608250490000|2020-12-18 00:14:50|6016.33|5978.33|6019.53|5981.53|6019.53|5981.53|6016.33|5978.33|10
1608250500000|2020-12-18 00:15:00|6018.73|5980.73|6021.15|5983.15|6021.15|5983.15|6018.45|5980.45|10
1608250510000|2020-12-18 00:15:10|6020.69|5982.69|6018.91|5980.91|6020.69|5982.69|6018.82|5980.82|10
1608250520000|2020-12-18 00:15:20|6018.16|5980.16|6015.37|5977.37|6018.16|5980.16|6015.37|5977.37|9
1608250530000|2020-12-18 00:15:30|6015.01|5977.01|6013.21|5975.21|6015.01|5977.01|6012.44|5974.44|10
1608250540000|2020-12-18 00:15:40|6013.38|5975.38|6016.58|5978.58|6016.58|5978.58|6013.26|5975.26|10
1608250550000|2020-12-18 00:15:50|6016.21|5978.21|6017.28|5979.28|6017.28|5979.28|6016.21|5978.21|8
1608250560000|2020-12-18 00:16:00|6017.9|5979.9|6020.84|5982.84|6020.84|5982.84|6017.9|5979.9|10
1608250570000|2020-12-18 00:16:10|6022.21|5984.21|6025.69|5987.69|6025.69|5987.69|6022.21|5984.21|10
1608250580000|2020-12-18 00:16:20|6025.92|5987.92|6026.87|5988.87|6027.12|5989.12|6025.92|5987.92|9
1608250590000|2020-12-18 00:16:30|6026.76|5988.76|6027.37|5989.37|6027.37|5989.37|6026.22|5988.22|10
1608250600000|2020-12-18 00:16:40|6027.84|5989.84|6031.65|5993.65|6031.65|5993.65|6027.84|5989.84|10
1608250610000|2020-12-18 00:16:50|6032.24|5994.24|6035.3|5997.3|6035.3|5997.3|6032.24|5994.24|10
1608250620000|2020-12-18 00:17:00|6035.39|5997.39|6036.79|5998.79|6036.79|5998.79|6035.23|5997.23|9
1608250630000|2020-12-18 00:17:10|6037.04|5999.04|6038.58|6000.58|6038.74|6000.74|6037.04|5999.04|10
1608250640000|2020-12-18 00:17:20|6038.67|6000.67|6038.56|6000.56|6038.95|6000.95|6038.56|6000.56|10
1608250650000|2020-12-18 00:17:30|6037.85|5999.85|6034.95|5996.95|6037.85|5999.85|6034.95|5996.95|10
1608250660000|2020-12-18 00:17:40|6035.07|5997.07|6034.78|5996.78|6035.15|5997.15|6034.65|5996.65|10
1608250670000|2020-12-18 00:17:50|6034.97|5996.97|6035.85|5997.85|6036.39|5998.39|6034.97|5996.97|10
1608250680000|2020-12-18 00:18:00|6035.92|5997.92|6035.26|5997.26|6036.38|5998.38|6035.2|5997.2|9
1608250690000|2020-12-18 00:18:10|6034.78|5996.78|6032.58|5994.58|6034.78|5996.78|6032.52|5994.52|10
1608250700000|2020-12-18 00:18:20|6032.26|5994.26|6030.7|5992.7|6032.26|5994.26|6030.7|5992.7|10
1608250710000|2020-12-18 00:18:30|6030.47|5992.47|6026.67|5988.67|6030.47|5992.47|6026.67|5988.67|10
1608250720000|2020-12-18 00:18:40|6026.48|5988.48|6025.17|5987.17|6026.48|5988.48|6025.15|5987.15|10
1608250730000|2020-12-18 00:18:50|6025.03|5987.03|6023.19|5985.19|6025.03|5987.03|6023.19|5985.19|10
1608250740000|2020-12-18 00:19:00|6023.18|5985.18|6021.35|5983.35|6023.18|5985.18|6021.35|5983.35|10
1608250750000|2020-12-18 00:19:10|6021.52|5983.52|6020.93|5982.93|6021.52|5983.52|6020.93|5982.93|10
1608250760000|2020-12-18 00:19:20|6020.94|5982.94|6022.27|5984.27|6022.27|5984.27|6020.82|5982.82|10
1608250770000|2020-12-18 00:19:30|6022.74|5984.74|6020.75|5982.75|6022.79|5984.79|6020.75|5982.75|10
1608250780000|2020-12-18 00:19:40|6019.61|5981.61|6017.48|5979.48|6019.61|5981.61|6017.48|5979.48|10
1608250790000|2020-12-18 00:19:50|6017.15|5979.15|6011.85|5973.85|6017.15|5979.15|6011.85|5973.85|10
1608250800000|2020-12-18 00:20:00|6011.67|5973.67|6010.79|5972.79|6012.18|5974.18|6010.79|5972.79|10
1608250810000|2020-12-18 00:20:10|6010.5|5972.5|6007.72|5969.72|6010.5|5972.5|6007.72|5969.72|10
1608250820000|2020-12-18 00:20:20|6007.3|5969.3|6006.32|5968.32|6007.3|5969.3|6006.23|5968.23|10
1608250830000|2020-12-18 00:20:30|6006.37|5968.37|6005.53|5967.53|6006.37|5968.37|6005.42|5967.42|10
1608250840000|2020-12-18 00:20:40|6005.11|5967.11|6003.76|5965.76|6005.11|5967.11|6003.76|5965.76|10
1608250850000|2020-12-18 00:20:50|6003.71|5965.71|5998.9|5960.9|6003.71|5965.71|5998.9|5960.9|10
1608250860000|2020-12-18 00:21:00|5998.87|5960.87|5999.8|5961.8|5999.8|5961.8|5997.92|5959.92|9
1608250870000|2020-12-18 00:21:10|6000|5962|5998.38|5960.38|6001.02|5963.02|5998.38|5960.38|10
1608250880000|2020-12-18 00:21:20|5998.35|5960.35|5995.5|5957.5|5998.35|5960.35|5995.5|5957.5|10
1608250890000|2020-12-18 00:21:30|5995.57|5957.57|5995.92|5957.92|5995.92|5957.92|5995.13|5957.13|10
1608250900000|2020-12-18 00:21:40|5996.21|5958.21|5993.93|5955.93|5996.8|5958.8|5993.93|5955.93|10
1608250910000|2020-12-18 00:21:50|5992.85|5954.85|5986.34|5948.34|5992.85|5954.85|5986.34|5948.34|10
1608250920000|2020-12-18 00:22:00|5985.09|5947.09|5987.22|5949.22|5987.22|5949.22|5985.09|5947.09|10
1608250930000|2020-12-18 00:22:10|5986.6|5948.6|5985.81|5947.81|5986.6|5948.6|5985.41|5947.41|10
1608250940000|2020-12-18 00:22:20|5986.91|5948.91|5991.34|5953.34|5991.34|5953.34|5986.91|5948.91|10
1608250950000|2020-12-18 00:22:30|5993.35|5955.35|5993.36|5955.36|5993.88|5955.88|5993.35|5955.35|9
1608250960000|2020-12-18 00:22:40|5993.52|5955.52|5993.09|5955.09|5993.52|5955.52|5992.3|5954.3|10
1608250970000|2020-12-18 00:22:50|5993.13|5955.13|5994|5956|5994.18|5956.18|5993.06|5955.06|10
1608250980000|2020-12-18 00:23:00|5994.3|5956.3|5994.75|5956.75|5995.13|5957.13|5994.3|5956.3|10
1608250990000|2020-12-18 00:23:10|5994.25|5956.25|5993.53|5955.53|5994.25|5956.25|5993.28|5955.28|10
1608251000000|2020-12-18 00:23:20|5993.7|5955.7|5991.07|5953.07|5993.7|5955.7|5991.07|5953.07|9
1608251010000|2020-12-18 00:23:30|5990.46|5952.46|5986.35|5948.35|5990.46|5952.46|5986.35|5948.35|10
1608251020000|2020-12-18 00:23:40|5985.97|5947.97|5982.85|5944.85|5985.97|5947.97|5982.85|5944.85|10
1608251030000|2020-12-18 00:23:50|5982.66|5944.66|5982.33|5944.33|5982.95|5944.95|5982.33|5944.33|10
1608251040000|2020-12-18 00:24:00|5982.63|5944.63|5980.27|5942.27|5982.63|5944.63|5979.5|5941.5|10
1608251050000|2020-12-18 00:24:10|5981.09|5943.09|5983.04|5945.04|5983.04|5945.04|5981.09|5943.09|10
1608251060000|2020-12-18 00:24:20|5983.41|5945.41|5987.44|5949.44|5987.44|5949.44|5983.39|5945.39|10
1608251070000|2020-12-18 00:24:30|5987.4|5949.4|5989.12|5951.12|5989.25|5951.25|5987.4|5949.4|9
1608251080000|2020-12-18 00:24:40|5989.31|5951.31|5986.2|5948.2|5989.31|5951.31|5986.2|5948.2|10
1608251090000|2020-12-18 00:24:50|5985.87|5947.87|5987.64|5949.64|5987.64|5949.64|5985.75|5947.75|9
1608251100000|2020-12-18 00:25:00|5987.39|5949.39|5985.84|5947.84|5987.39|5949.39|5985.84|5947.84|10
1608251110000|2020-12-18 00:25:10|5985.58|5947.58|5986.47|5948.47|5986.47|5948.47|5985.22|5947.22|10
1608251120000|2020-12-18 00:25:20|5986.67|5948.67|5991.26|5953.26|5991.26|5953.26|5986.67|5948.67|10
1608251130000|2020-12-18 00:25:30|5991.47|5953.47|5994.72|5956.72|5994.87|5956.87|5991.47|5953.47|10
1608251140000|2020-12-18 00:25:40|5994.54|5956.54|5995.81|5957.81|5995.81|5957.81|5994.54|5956.54|10
1608251150000|2020-12-18 00:25:50|5996.62|5958.62|5996.23|5958.23|5997.03|5959.03|5996.23|5958.23|10
1608251160000|2020-12-18 00:26:00|5993.91|5955.91|5990.92|5952.92|5993.91|5955.91|5990.86|5952.86|10
1608251170000|2020-12-18 00:26:10|5990.37|5952.37|5991.94|5953.94|5991.94|5953.94|5990.37|5952.37|10
1608251180000|2020-12-18 00:26:20|5992.31|5954.31|5992.23|5954.23|5993.34|5955.34|5992.23|5954.23|10
1608251190000|2020-12-18 00:26:30|5992.24|5954.24|5991.89|5953.89|5992.24|5954.24|5991.64|5953.64|10
1608251200000|2020-12-18 00:26:40|5991.75|5953.75|5992.96|5954.96|5993.23|5955.23|5991.59|5953.59|10
1608251210000|2020-12-18 00:26:50|5992.87|5954.87|5993.61|5955.61|5993.61|5955.61|5992.87|5954.87|10
1608251220000|2020-12-18 00:27:00|5993.8|5955.8|5994.79|5956.79|5994.79|5956.79|5993.8|5955.8|9
1608251230000|2020-12-18 00:27:10|5994.8|5956.8|5997|5959|5997|5959|5994.73|5956.73|10
1608251240000|2020-12-18 00:27:20|5997.24|5959.24|5999.13|5961.13|5999.33|5961.33|5997.23|5959.23|10
1608251250000|2020-12-18 00:27:30|5999.51|5961.51|6001.08|5963.08|6001.08|5963.08|5999.39|5961.39|10
1608251260000|2020-12-18 00:27:40|6000.62|5962.62|5999.3|5961.3|6000.62|5962.62|5999.15|5961.15|10
1608251270000|2020-12-18 00:27:50|5999.53|5961.53|5999.93|5961.93|5999.93|5961.93|5998.73|5960.73|10
1608251280000|2020-12-18 00:28:00|5999.4|5961.4|5997.53|5959.53|5999.4|5961.4|5997.53|5959.53|10
1608251290000|2020-12-18 00:28:10|5997.46|5959.46|5997.34|5959.34|5997.46|5959.46|5997.07|5959.07|10
1608251300000|2020-12-18 00:28:20|5997.38|5959.38|5995.78|5957.78|5997.43|5959.43|5995.78|5957.78|10
1608251310000|2020-12-18 00:28:30|5995.62|5957.62|5993.22|5955.22|5995.62|5957.62|5993.22|5955.22|10
1608251320000|2020-12-18 00:28:40|5993.07|5955.07|5990.4|5952.4|5993.07|5955.07|5990.26|5952.26|10
1608251330000|2020-12-18 00:28:50|5990.13|5952.13|5988.54|5950.54|5990.13|5952.13|5988.54|5950.54|10
1608251340000|2020-12-18 00:29:00|5987.96|5949.96|5985.82|5947.82|5987.96|5949.96|5985.38|5947.38|10
1608251350000|2020-12-18 00:29:10|5984.92|5946.92|5983.72|5945.72|5985.2|5947.2|5983.72|5945.72|10
1608251360000|2020-12-18 00:29:20|5983.36|5945.36|5986.48|5948.48|5986.48|5948.48|5983.36|5945.36|10
1608251370000|2020-12-18 00:29:30|5987.66|5949.66|5991.65|5953.65|5991.9|5953.9|5987.66|5949.66|10
1608251380000|2020-12-18 00:29:40|5991.53|5953.53|5992.73|5954.73|5992.73|5954.73|5991.51|5953.51|10
1608251390000|2020-12-18 00:29:50|5992.66|5954.66|5996.2|5958.2|5996.2|5958.2|5992.66|5954.66|10
1608251400000|2020-12-18 00:30:00|5997|5959|5998.68|5960.68|5998.68|5960.68|5997|5959|10
1608251410000|2020-12-18 00:30:10|5999.29|5961.29|5996.95|5958.95|5999.64|5961.64|5996.95|5958.95|10
1608251420000|2020-12-18 00:30:20|5996.81|5958.81|5991.1|5953.1|5996.81|5958.81|5991.1|5953.1|10
1608251430000|2020-12-18 00:30:30|5991.06|5953.06|5987.68|5949.68|5991.06|5953.06|5987.68|5949.68|10
1608251440000|2020-12-18 00:30:40|5986.68|5948.68|5976.28|5938.28|5986.68|5948.68|5976.28|5938.28|10
1608251450000|2020-12-18 00:30:50|5975.52|5937.52|5969.68|5931.68|5975.52|5937.52|5969.68|5931.68|10
1608251460000|2020-12-18 00:31:00|5969.49|5931.49|5969.17|5931.17|5970.26|5932.26|5968.9|5930.9|10
1608251470000|2020-12-18 00:31:10|5969.09|5931.09|5970.41|5932.41|5970.95|5932.95|5968.39|5930.39|10
1608251480000|2020-12-18 00:31:20|5970.46|5932.46|5969.99|5931.99|5970.46|5932.46|5969.99|5931.99|10
1608251490000|2020-12-18 00:31:30|5970.49|5932.49|5973.04|5935.04|5973.04|5935.04|5970.49|5932.49|9
1608251500000|2020-12-18 00:31:40|5973.2|5935.2|5974.63|5936.63|5974.72|5936.72|5973.2|5935.2|10
1608251510000|2020-12-18 00:31:50|5974.85|5936.85|5975.46|5937.46|5975.73|5937.73|5974.85|5936.85|10
1608251520000|2020-12-18 00:32:00|5975.33|5937.33|5978.49|5940.49|5978.49|5940.49|5975.33|5937.33|10
1608251530000|2020-12-18 00:32:10|5978.4|5940.4|5980.52|5942.52|5980.52|5942.52|5978.4|5940.4|10
1608251540000|2020-12-18 00:32:20|5980.49|5942.49|5980.76|5942.76|5980.76|5942.76|5980.12|5942.12|10
1608251550000|2020-12-18 00:32:30|5980.83|5942.83|5981.76|5943.76|5981.76|5943.76|5980.83|5942.83|9
1608251560000|2020-12-18 00:32:40|5982.32|5944.32|5988.01|5950.01|5988.01|5950.01|5982.32|5944.32|10
1608251570000|2020-12-18 00:32:50|5988.58|5950.58|5994.34|5956.34|5994.34|5956.34|5988.58|5950.58|10
1608251580000|2020-12-18 00:33:00|5993.91|5955.91|5990.81|5952.81|5993.91|5955.91|5990.81|5952.81|10
1608251590000|2020-12-18 00:33:10|5990.52|5952.52|5989.23|5951.23|5990.52|5952.52|5988.79|5950.79|10
1608251600000|2020-12-18 00:33:20|5989.63|5951.63|5991.34|5953.34|5991.6|5953.6|5989.63|5951.63|10
1608251610000|2020-12-18 00:33:30|5991.39|5953.39|5995.55|5957.55|5995.55|5957.55|5991.3|5953.3|10
1608251620000|2020-12-18 00:33:40|5995.93|5957.93|6005.19|5967.19|6005.19|5967.19|5995.93|5957.93|10
1608251630000|2020-12-18 00:33:50|6005.49|5967.49|6007.92|5969.92|6007.92|5969.92|6004.87|5966.87|10
1608251640000|2020-12-18 00:34:00|6008.51|5970.51|6013.12|5975.12|6013.12|5975.12|6008.51|5970.51|10
1608251650000|2020-12-18 00:34:10|6013.46|5975.46|6015.03|5977.03|6015.27|5977.27|6013.46|5975.46|9
1608251660000|2020-12-18 00:34:20|6015.25|5977.25|6018.62|5980.62|6018.62|5980.62|6015.25|5977.25|10
1608251670000|2020-12-18 00:34:30|6019.52|5981.52|6024.24|5986.24|6025.19|5987.19|6019.52|5981.52|10
1608251680000|2020-12-18 00:34:40|6024.5|5986.5|6025.29|5987.29|6026.63|5988.63|6024.5|5986.5|10
1608251690000|2020-12-18 00:34:50|6025.22|5987.22|6024.11|5986.11|6025.23|5987.23|6024|5986|9
1608251700000|2020-12-18 00:35:00|6023.75|5985.75|6024.57|5986.57|6024.57|5986.57|6023.6|5985.6|9
1608251710000|2020-12-18 00:35:10|6025.2|5987.2|6031.34|5993.34|6031.34|5993.34|6025.2|5987.2|10
1608251720000|2020-12-18 00:35:20|6031.75|5993.75|6037.55|5999.55|6037.55|5999.55|6031.75|5993.75|10
1608251730000|2020-12-18 00:35:30|6037.67|5999.67|6040.39|6002.39|6040.39|6002.39|6037.67|5999.67|10
1608251740000|2020-12-18 00:35:40|6040.56|6002.56|6044.89|6006.89|6044.89|6006.89|6040.56|6002.56|10
1608251750000|2020-12-18 00:35:50|6045.13|6007.13|6048.21|6010.21|6048.21|6010.21|6045.13|6007.13|10
1608251760000|2020-12-18 00:36:00|6048.15|6010.15|6048.64|6010.64|6049.26|6011.26|6048.06|6010.06|10
1608251770000|2020-12-18 00:36:10|6048.92|6010.92|6052.47|6014.47|6052.47|6014.47|6048.48|6010.48|10
1608251780000|2020-12-18 00:36:20|6052.73|6014.73|6051.35|6013.35|6053.01|6015.01|6050.95|6012.95|10
1608251790000|2020-12-18 00:36:30|6052.36|6014.36|6056.28|6018.28|6056.68|6018.68|6052.36|6014.36|10
1608251800000|2020-12-18 00:36:40|6056.01|6018.01|6058.88|6020.88|6059.14|6021.14|6056.01|6018.01|10
1608251810000|2020-12-18 00:36:50|6059.24|6021.24|6058.15|6020.15|6059.57|6021.57|6058.15|6020.15|10
1608251820000|2020-12-18 00:37:00|6058.16|6020.16|6059.21|6021.21|6059.21|6021.21|6058.16|6020.16|10
1608251830000|2020-12-18 00:37:10|6059.45|6021.45|6060.46|6022.46|6060.46|6022.46|6059.45|6021.45|10
1608251840000|2020-12-18 00:37:20|6060.17|6022.17|6060.93|6022.93|6061.22|6023.22|6059.31|6021.31|10
1608251850000|2020-12-18 00:37:30|6061.41|6023.41|6064.82|6026.82|6064.82|6026.82|6061.41|6023.41|10
1608251860000|2020-12-18 00:37:40|6065.12|6027.12|6070.51|6032.51|6070.51|6032.51|6065.12|6027.12|10
1608251870000|2020-12-18 00:37:50|6070.9|6032.9|6075.15|6037.15|6075.34|6037.34|6070.9|6032.9|10
1608251880000|2020-12-18 00:38:00|6075.24|6037.24|6075.89|6037.89|6076.79|6038.79|6075.24|6037.24|10
1608251890000|2020-12-18 00:38:10|6075.45|6037.45|6074.49|6036.49|6075.79|6037.79|6074.49|6036.49|10
1608251900000|2020-12-18 00:38:20|6074.48|6036.48|6071.47|6033.47|6074.48|6036.48|6071.28|6033.28|10
1608251910000|2020-12-18 00:38:30|6071.67|6033.67|6071.76|6033.76|6071.76|6033.76|6071.03|6033.03|10
1608251920000|2020-12-18 00:38:40|6072.01|6034.01|6074.37|6036.37|6074.37|6036.37|6072.01|6034.01|10
1608251930000|2020-12-18 00:38:50|6075.79|6037.79|6075.54|6037.54|6077.04|6039.04|6075.54|6037.54|9
1608251940000|2020-12-18 00:39:00|6076.32|6038.32|6074.74|6036.74|6076.39|6038.39|6074.31|6036.31|10
1608251950000|2020-12-18 00:39:10|6074.37|6036.37|6072.89|6034.89|6074.37|6036.37|6072.59|6034.59|10
1608251960000|2020-12-18 00:39:20|6072.96|6034.96|6072.49|6034.49|6072.96|6034.96|6072.29|6034.29|10
1608251970000|2020-12-18 00:39:30|6071.87|6033.87|6069.94|6031.94|6071.95|6033.95|6069.71|6031.71|10
1608251980000|2020-12-18 00:39:40|6070.48|6032.48|6071.33|6033.33|6071.51|6033.51|6070.48|6032.48|10
1608251990000|2020-12-18 00:39:50|6071.92|6033.92|6073.71|6035.71|6073.72|6035.72|6071.92|6033.92|10
1608252000000|2020-12-18 00:40:00|6073.77|6035.77|6076.53|6038.53|6076.53|6038.53|6073.77|6035.77|10
1608252010000|2020-12-18 00:40:10|6077.04|6039.04|6080.13|6042.13|6080.13|6042.13|6077.04|6039.04|10
1608252020000|2020-12-18 00:40:20|6080.35|6042.35|6083.26|6045.26|6083.32|6045.32|6080.35|6042.35|10
1608252030000|2020-12-18 00:40:30|6083.28|6045.28|6087.18|6049.18|6087.18|6049.18|6083.28|6045.28|10
1608252040000|2020-12-18 00:40:40|6087.6|6049.6|6092.56|6054.56|6092.71|6054.71|6087.6|6049.6|10
1608252050000|2020-12-18 00:40:50|6093.45|6055.45|6089.71|6051.71|6093.73|6055.73|6089.5|6051.5|10
1608252060000|2020-12-18 00:41:00|6089.37|6051.37|6090.29|6052.29|6090.32|6052.32|6089.37|6051.37|10
1608252070000|2020-12-18 00:41:10|6090.32|6052.32|6087.15|6049.15|6090.32|6052.32|6086.99|6048.99|10
1608252080000|2020-12-18 00:41:20|6084.86|6046.86|6080.41|6042.41|6084.86|6046.86|6080.41|6042.41|10
1608252090000|2020-12-18 00:41:30|6080.46|6042.46|6081.22|6043.22|6081.41|6043.41|6080.06|6042.06|10
1608252100000|2020-12-18 00:41:40|6081.79|6043.79|6087.38|6049.38|6087.38|6049.38|6081.79|6043.79|10
1608252110000|2020-12-18 00:41:50|6087.39|6049.39|6088.9|6050.9|6088.9|6050.9|6087.39|6049.39|10
1608252120000|2020-12-18 00:42:00|6088.76|6050.76|6091.39|6053.39|6091.39|6053.39|6088.76|6050.76|9
1608252130000|2020-12-18 00:42:10|6091.21|6053.21|6093.46|6055.46|6093.46|6055.46|6091.21|6053.21|10
1608252140000|2020-12-18 00:42:20|6093.73|6055.73|6095.53|6057.53|6096.4|6058.4|6093.73|6055.73|9
1608252150000|2020-12-18 00:42:30|6095.41|6057.41|6092.57|6054.57|6095.41|6057.41|6092.57|6054.57|10
1608252160000|2020-12-18 00:42:40|6092.87|6054.87|6092.27|6054.27|6092.87|6054.87|6091.65|6053.65|10
1608252170000|2020-12-18 00:42:50|6092.14|6054.14|6090.92|6052.92|6092.65|6054.65|6090.86|6052.86|10
1608252180000|2020-12-18 00:43:00|6090.95|6052.95|6090.18|6052.18|6090.95|6052.95|6089.88|6051.88|9
1608252190000|2020-12-18 00:43:10|6090.4|6052.4|6092.87|6054.87|6092.97|6054.97|6090.4|6052.4|10
1608252200000|2020-12-18 00:43:20|6093.46|6055.46|6095.57|6057.57|6095.57|6057.57|6093.45|6055.45|9
1608252210000|2020-12-18 00:43:30|6095.03|6057.03|6094.36|6056.36|6095.44|6057.44|6094.36|6056.36|10
1608252220000|2020-12-18 00:43:40|6094.76|6056.76|6094.89|6056.89|6095.54|6057.54|6094.76|6056.76|10
1608252230000|2020-12-18 00:43:50|6094.84|6056.84|6096.91|6058.91|6096.91|6058.91|6094.26|6056.26|10
1608252240000|2020-12-18 00:44:00|6097.25|6059.25|6100.72|6062.72|6100.72|6062.72|6097.25|6059.25|10
1608252250000|2020-12-18 00:44:10|6100.71|6062.71|6098.36|6060.36|6100.83|6062.83|6098.36|6060.36|10
1608252260000|2020-12-18 00:44:20|6098.07|6060.07|6096.95|6058.95|6098.07|6060.07|6096.09|6058.09|10
1608252270000|2020-12-18 00:44:30|6096.9|6058.9|6096.95|6058.95|6097.17|6059.17|6096.65|6058.65|10
1608252280000|2020-12-18 00:44:40|6097.08|6059.08|6096.87|6058.87|6097.4|6059.4|6096.85|6058.85|10
1608252290000|2020-12-18 00:44:50|6096.76|6058.76|6096.59|6058.59|6096.88|6058.88|6096.42|6058.42|10
1608252300000|2020-12-18 00:45:00|6096.58|6058.58|6095.58|6057.58|6096.58|6058.58|6095.35|6057.35|10
1608252310000|2020-12-18 00:45:10|6095.35|6057.35|6094.49|6056.49|6095.37|6057.37|6094.18|6056.18|10
1608252320000|2020-12-18 00:45:20|6094.37|6056.37|6092.54|6054.54|6094.6|6056.6|6092.54|6054.54|9
1608252330000|2020-12-18 00:45:30|6091.35|6053.35|6088.44|6050.44|6091.35|6053.35|6087.46|6049.46|10
1608252340000|2020-12-18 00:45:40|6088.61|6050.61|6086.61|6048.61|6088.64|6050.64|6086.61|6048.61|10
1608252350000|2020-12-18 00:45:50|6086.67|6048.67|6088.14|6050.14|6088.14|6050.14|6086.67|6048.67|10
1608252360000|2020-12-18 00:46:00|6088.59|6050.59|6093.6|6055.6|6093.6|6055.6|6088.59|6050.59|10
1608252370000|2020-12-18 00:46:10|6094.16|6056.16|6097.43|6059.43|6097.43|6059.43|6094.16|6056.16|10
1608252380000|2020-12-18 00:46:20|6097.6|6059.6|6099.66|6061.66|6099.72|6061.72|6097.54|6059.54|10
1608252390000|2020-12-18 00:46:30|6099.3|6061.3|6095.42|6057.42|6099.3|6061.3|6095.37|6057.37|10
1608252400000|2020-12-18 00:46:40|6095.44|6057.44|6094.54|6056.54|6095.44|6057.44|6093.86|6055.86|10
1608252410000|2020-12-18 00:46:50|6094.53|6056.53|6093.44|6055.44|6094.69|6056.69|6093.44|6055.44|10
1608252420000|2020-12-18 00:47:00|6093.72|6055.72|6094.99|6056.99|6094.99|6056.99|6093.72|6055.72|10
1608252430000|2020-12-18 00:47:10|6095.29|6057.29|6096.5|6058.5|6096.5|6058.5|6095.29|6057.29|9
1608252440000|2020-12-18 00:47:20|6096.51|6058.51|6096.79|6058.79|6097.31|6059.31|6096.51|6058.51|9
1608252450000|2020-12-18 00:47:30|6096.95|6058.95|6095.57|6057.57|6097.06|6059.06|6095.57|6057.57|10
1608252460000|2020-12-18 00:47:40|6095.26|6057.26|6094.29|6056.29|6095.34|6057.34|6094.14|6056.14|10
1608252470000|2020-12-18 00:47:50|6094|6056|6092.15|6054.15|6094|6056|6092.15|6054.15|10
1608252480000|2020-12-18 00:48:00|6091.83|6053.83|6090.54|6052.54|6091.83|6053.83|6090.54|6052.54|10
1608252490000|2020-12-18 00:48:10|6090.62|6052.62|6087.49|6049.49|6090.65|6052.65|6087.49|6049.49|10
1608252500000|2020-12-18 00:48:20|6088.12|6050.12|6086.39|6048.39|6088.12|6050.12|6086.3|6048.3|10
1608252510000|2020-12-18 00:48:30|6086.45|6048.45|6088.23|6050.23|6088.23|6050.23|6086.43|6048.43|9
1608252520000|2020-12-18 00:48:40|6088.87|6050.87|6092.46|6054.46|6092.46|6054.46|6088.87|6050.87|10
1608252530000|2020-12-18 00:48:50|6092.78|6054.78|6094|6056|6094.09|6056.09|6092.78|6054.78|10
1608252540000|2020-12-18 00:49:00|6094.15|6056.15|6093.61|6055.61|6094.62|6056.62|6093.5|6055.5|10
1608252550000|2020-12-18 00:49:10|6093.16|6055.16|6090.97|6052.97|6093.16|6055.16|6090.97|6052.97|10
1608252560000|2020-12-18 00:49:20|6090.31|6052.31|6089.17|6051.17|6090.34|6052.34|6089.17|6051.17|9
1608252570000|2020-12-18 00:49:30|6089.13|6051.13|6089.21|6051.21|6090.12|6052.12|6089.13|6051.13|10
1608252580000|2020-12-18 00:49:40|6088.81|6050.81|6085.2|6047.2|6088.81|6050.81|6085.2|6047.2|10
1608252590000|2020-12-18 00:49:50|6085.81|6047.81|6085.18|6047.18|6086.08|6048.08|6085.18|6047.18|10
1608252600000|2020-12-18 00:50:00|6085.14|6047.14|6085.12|6047.12|6085.41|6047.41|6084.92|6046.92|10
1608252610000|2020-12-18 00:50:10|6084.72|6046.72|6084.39|6046.39|6084.72|6046.72|6083.86|6045.86|10
1608252620000|2020-12-18 00:50:20|6084.09|6046.09|6085.67|6047.67|6085.67|6047.67|6084.09|6046.09|10
1608252630000|2020-12-18 00:50:30|6085.8|6047.8|6086.26|6048.26|6086.26|6048.26|6085.46|6047.46|9
1608252640000|2020-12-18 00:50:40|6086.42|6048.42|6087.95|6049.95|6088.01|6050.01|6086.41|6048.41|10
1608252650000|2020-12-18 00:50:50|6087.88|6049.88|6088.93|6050.93|6088.93|6050.93|6087.85|6049.85|10
1608252660000|2020-12-18 00:51:00|6089.08|6051.08|6092.28|6054.28|6092.28|6054.28|6089.08|6051.08|10
1608252670000|2020-12-18 00:51:10|6092.13|6054.13|6093.85|6055.85|6094.29|6056.29|6092.13|6054.13|9
1608252680000|2020-12-18 00:51:20|6093.27|6055.27|6091.3|6053.3|6093.27|6055.27|6091|6053|10
1608252690000|2020-12-18 00:51:30|6091.62|6053.62|6092.01|6054.01|6092.22|6054.22|6091.62|6053.62|10
1608252700000|2020-12-18 00:51:40|6092.13|6054.13|6093.28|6055.28|6093.3|6055.3|6092.13|6054.13|10
1608252710000|2020-12-18 00:51:50|6093.47|6055.47|6092.52|6054.52|6093.47|6055.47|6092.37|6054.37|10
1608252720000|2020-12-18 00:52:00|6092.6|6054.6|6091.85|6053.85|6092.6|6054.6|6091.8|6053.8|10
1608252730000|2020-12-18 00:52:10|6092|6054|6089.72|6051.72|6092|6054|6089.72|6051.72|10
1608252740000|2020-12-18 00:52:20|6089.6|6051.6|6089.76|6051.76|6089.97|6051.97|6089.37|6051.37|10
1608252750000|2020-12-18 00:52:30|6089.77|6051.77|6089.18|6051.18|6089.84|6051.84|6089.12|6051.12|9
1608252760000|2020-12-18 00:52:40|6089.13|6051.13|6087.49|6049.49|6089.13|6051.13|6087.49|6049.49|10
1608252770000|2020-12-18 00:52:50|6086.77|6048.77|6085.14|6047.14|6086.77|6048.77|6084.86|6046.86|10
1608252780000|2020-12-18 00:53:00|6085.03|6047.03|6082.58|6044.58|6085.03|6047.03|6082.58|6044.58|10
1608252790000|2020-12-18 00:53:10|6082.16|6044.16|6075.65|6037.65|6082.16|6044.16|6075.65|6037.65|10
1608252800000|2020-12-18 00:53:20|6074.77|6036.77|6070.75|6032.75|6074.77|6036.77|6070.75|6032.75|10
1608252810000|2020-12-18 00:53:30|6070.68|6032.68|6068.63|6030.63|6070.68|6032.68|6068.63|6030.63|10
1608252820000|2020-12-18 00:53:40|6068.56|6030.56|6063.41|6025.41|6068.56|6030.56|6063.41|6025.41|10
1608252830000|2020-12-18 00:53:50|6063.22|6025.22|6058.25|6020.25|6063.22|6025.22|6058.25|6020.25|10
1608252840000|2020-12-18 00:54:00|6058.84|6020.84|6059.97|6021.97|6060|6022|6058.84|6020.84|10
1608252850000|2020-12-18 00:54:10|6059.89|6021.89|6055.23|6017.23|6059.89|6021.89|6055.23|6017.23|10
1608252860000|2020-12-18 00:54:20|6054.35|6016.35|6049.79|6011.79|6054.35|6016.35|6049.79|6011.79|10
1608252870000|2020-12-18 00:54:30|6049.52|6011.52|6049.21|6011.21|6049.72|6011.72|6049.11|6011.11|10
1608252880000|2020-12-18 00:54:40|6049.55|6011.55|6052.95|6014.95|6052.95|6014.95|6049.55|6011.55|10
1608252890000|2020-12-18 00:54:50|6053.33|6015.33|6054.54|6016.54|6054.54|6016.54|6053.33|6015.33|9
1608252900000|2020-12-18 00:55:00|6055.09|6017.09|6058.68|6020.68|6058.68|6020.68|6055.09|6017.09|10
1608252910000|2020-12-18 00:55:10|6058.67|6020.67|6059.02|6021.02|6059.78|6021.78|6058.59|6020.59|10
1608252920000|2020-12-18 00:55:20|6059.32|6021.32|6057.63|6019.63|6059.32|6021.32|6057.49|6019.49|10
1608252930000|2020-12-18 00:55:30|6057.62|6019.62|6054.78|6016.78|6057.62|6019.62|6054.78|6016.78|10
1608252940000|2020-12-18 00:55:40|6054.24|6016.24|6052.59|6014.59|6054.24|6016.24|6052.5|6014.5|10
1608252950000|2020-12-18 00:55:50|6052.13|6014.13|6051.81|6013.81|6052.47|6014.47|6051.61|6013.61|9
1608252960000|2020-12-18 00:56:00|6050.88|6012.88|6050.6|6012.6|6050.88|6012.88|6050.41|6012.41|9
1608252970000|2020-12-18 00:56:10|6050.55|6012.55|6050.59|6012.59|6051.25|6013.25|6050.31|6012.31|10
1608252980000|2020-12-18 00:56:20|6050.54|6012.54|6051.06|6013.06|6051.06|6013.06|6050.29|6012.29|10
1608252990000|2020-12-18 00:56:30|6051.05|6013.05|6052.71|6014.71|6052.71|6014.71|6051.05|6013.05|10
1608253000000|2020-12-18 00:56:40|6052.66|6014.66|6053.75|6015.75|6053.75|6015.75|6052.66|6014.66|10
1608253010000|2020-12-18 00:56:50|6054.65|6016.65|6056.22|6018.22|6056.22|6018.22|6054.65|6016.65|10
1608253020000|2020-12-18 00:57:00|6056.18|6018.18|6056.38|6018.38|6056.65|6018.65|6056.02|6018.02|10
1608253030000|2020-12-18 00:57:10|6056.43|6018.43|6057.1|6019.1|6057.1|6019.1|6056.41|6018.41|10
1608253040000|2020-12-18 00:57:20|6057.17|6019.17|6058.13|6020.13|6058.13|6020.13|6057.17|6019.17|10
1608253050000|2020-12-18 00:57:30|6058.48|6020.48|6058.88|6020.88|6058.88|6020.88|6058.35|6020.35|9
1608253060000|2020-12-18 00:57:40|6058.78|6020.78|6059.51|6021.51|6059.51|6021.51|6058.72|6020.72|10
1608253070000|2020-12-18 00:57:50|6059.38|6021.38|6060.58|6022.58|6060.58|6022.58|6059.3|6021.3|10
1608253080000|2020-12-18 00:58:00|6060.73|6022.73|6062.29|6024.29|6062.29|6024.29|6060.73|6022.73|10
1608253090000|2020-12-18 00:58:10|6062.3|6024.3|6063.72|6025.72|6063.72|6025.72|6062.27|6024.27|10
1608253100000|2020-12-18 00:58:20|6063.98|6025.98|6067.1|6029.1|6067.1|6029.1|6063.98|6025.98|10
1608253110000|2020-12-18 00:58:30|6067.38|6029.38|6072.49|6034.49|6072.49|6034.49|6067.38|6029.38|10
1608253120000|2020-12-18 00:58:40|6072.65|6034.65|6073.71|6035.71|6074.29|6036.29|6072.65|6034.65|10
1608253130000|2020-12-18 00:58:50|6073.58|6035.58|6072.96|6034.96|6073.79|6035.79|6072.96|6034.96|10
1608253140000|2020-12-18 00:59:00|6072.6|6034.6|6073.18|6035.18|6073.18|6035.18|6071.88|6033.88|10
1608253150000|2020-12-18 00:59:10|6074.43|6036.43|6076.74|6038.74|6076.74|6038.74|6074.43|6036.43|10
1608253160000|2020-12-18 00:59:20|6077.02|6039.02|6077.04|6039.04|6077.31|6039.31|6076.82|6038.82|10
1608253170000|2020-12-18 00:59:30|6076.74|6038.74|6079.12|6041.12|6079.12|6041.12|6076.74|6038.74|10
1608253180000|2020-12-18 00:59:40|6079.44|6041.44|6080.89|6042.89|6080.9|6042.9|6079.37|6041.37|9
1608253190000|2020-12-18 00:59:50|6081.23|6043.23|6082.6|6044.6|6082.82|6044.82|6081.23|6043.23|9
1608253200000|2020-12-18 01:00:00|6081.96|6043.96|6079.24|6041.24|6082.02|6044.02|6079.24|6041.24|9
1608253210000|2020-12-18 01:00:10|6079.39|6041.39|6075.09|6037.09|6079.39|6041.39|6075.09|6037.09|10
1608253220000|2020-12-18 01:00:20|6075.27|6037.27|6074.19|6036.19|6075.27|6037.27|6074.19|6036.19|10
1608253230000|2020-12-18 01:00:30|6073.98|6035.98|6071.89|6033.89|6073.98|6035.98|6071.89|6033.89|10
1608253240000|2020-12-18 01:00:40|6071.81|6033.81|6071.37|6033.37|6072.48|6034.48|6071.37|6033.37|10
1608253250000|2020-12-18 01:00:50|6071.35|6033.35|6070.1|6032.1|6071.35|6033.35|6070.1|6032.1|10
1608253260000|2020-12-18 01:01:00|6069.49|6031.49|6063.78|6025.78|6069.49|6031.49|6063.78|6025.78|10
1608253270000|2020-12-18 01:01:10|6063.67|6025.67|6058.58|6020.58|6063.67|6025.67|6058.58|6020.58|10
1608253280000|2020-12-18 01:01:20|6058.31|6020.31|6053.03|6015.03|6058.31|6020.31|6053.03|6015.03|10
1608253290000|2020-12-18 01:01:30|6052.31|6014.31|6049.11|6011.11|6052.31|6014.31|6049.11|6011.11|10
1608253300000|2020-12-18 01:01:40|6048.71|6010.71|6045.86|6007.86|6048.71|6010.71|6045.86|6007.86|10
1608253310000|2020-12-18 01:01:50|6046.03|6008.03|6047.9|6009.9|6047.9|6009.9|6046.03|6008.03|10
1608253320000|2020-12-18 01:02:00|6047.63|6009.63|6049.67|6011.67|6049.67|6011.67|6047.57|6009.57|10
1608253330000|2020-12-18 01:02:10|6049.69|6011.69|6049.3|6011.3|6050.23|6012.23|6048.94|6010.94|10
1608253340000|2020-12-18 01:02:20|6049.34|6011.34|6049.26|6011.26|6049.59|6011.59|6049.22|6011.22|10
1608253350000|2020-12-18 01:02:30|6049.19|6011.19|6045.74|6007.74|6049.19|6011.19|6045.74|6007.74|10
1608253360000|2020-12-18 01:02:40|6044.84|6006.84|6040.06|6002.06|6044.84|6006.84|6040.06|6002.06|9
1608253370000|2020-12-18 01:02:50|6040.15|6002.15|6038.63|6000.63|6040.15|6002.15|6038.63|6000.63|10
1608253380000|2020-12-18 01:03:00|6037.9|5999.9|6037.91|5999.91|6037.91|5999.91|6036.79|5998.79|9
1608253390000|2020-12-18 01:03:10|6037.39|5999.39|6039.66|6001.66|6039.66|6001.66|6037.37|5999.37|10
1608253400000|2020-12-18 01:03:20|6039.9|6001.9|6039.83|6001.83|6040.56|6002.56|6039.68|6001.68|10
1608253410000|2020-12-18 01:03:30|6039.9|6001.9|6040.58|6002.58|6040.96|6002.96|6039.9|6001.9|10
1608253420000|2020-12-18 01:03:40|6040.4|6002.4|6041.25|6003.25|6041.25|6003.25|6040.24|6002.24|10
1608253430000|2020-12-18 01:03:50|6041.07|6003.07|6041.01|6003.01|6041.35|6003.35|6041.01|6003.01|8
1608253440000|2020-12-18 01:04:00|6040.77|6002.77|6040.09|6002.09|6040.77|6002.77|6040.06|6002.06|10
1608253450000|2020-12-18 01:04:10|6039.85|6001.85|6037.81|5999.81|6039.85|6001.85|6037.12|5999.12|10
1608253460000|2020-12-18 01:04:20|6038.09|6000.09|6038.5|6000.5|6038.5|6000.5|6037.8|5999.8|10
1608253470000|2020-12-18 01:04:30|6038.42|6000.42|6040.1|6002.1|6040.1|6002.1|6038.32|6000.32|10
1608253480000|2020-12-18 01:04:40|6040.35|6002.35|6043.25|6005.25|6043.25|6005.25|6040.35|6002.35|10
1608253490000|2020-12-18 01:04:50|6043.61|6005.61|6046.47|6008.47|6046.47|6008.47|6043.61|6005.61|10
1608253500000|2020-12-18 01:05:00|6046.83|6008.83|6049.49|6011.49|6049.49|6011.49|6046.83|6008.83|10
1608253510000|2020-12-18 01:05:10|6049.67|6011.67|6051.89|6013.89|6052.4|6014.4|6049.67|6011.67|10
1608253520000|2020-12-18 01:05:20|6051.96|6013.96|6050.93|6012.93|6051.96|6013.96|6050.65|6012.65|10
1608253530000|2020-12-18 01:05:30|6050.83|6012.83|6050.74|6012.74|6051.14|6013.14|6050.73|6012.73|10
1608253540000|2020-12-18 01:05:40|6050.66|6012.66|6051.61|6013.61|6051.61|6013.61|6050.55|6012.55|10
1608253550000|2020-12-18 01:05:50|6051.96|6013.96|6054.48|6016.48|6054.48|6016.48|6051.96|6013.96|10
1608253560000|2020-12-18 01:06:00|6054.42|6016.42|6057.4|6019.4|6057.4|6019.4|6054.42|6016.42|10
1608253570000|2020-12-18 01:06:10|6057.56|6019.56|6060.41|6022.41|6060.41|6022.41|6057.56|6019.56|8
1608253580000|2020-12-18 01:06:20|6060.92|6022.92|6065.04|6027.04|6065.04|6027.04|6060.92|6022.92|10
1608253590000|2020-12-18 01:06:30|6065.64|6027.64|6065.11|6027.11|6066.45|6028.45|6065.11|6027.11|10
1608253600000|2020-12-18 01:06:40|6064.28|6026.28|6064.06|6026.06|6064.48|6026.48|6062.69|6024.69|10
1608253610000|2020-12-18 01:06:50|6063.9|6025.9|6068.53|6030.53|6068.61|6030.61|6063.9|6025.9|10
1608253620000|2020-12-18 01:07:00|6068.95|6030.95|6069.42|6031.42|6069.81|6031.81|6068.95|6030.95|10
1608253630000|2020-12-18 01:07:10|6069.4|6031.4|6066.1|6028.1|6069.4|6031.4|6066.1|6028.1|10
1608253640000|2020-12-18 01:07:20|6065.61|6027.61|6061.85|6023.85|6065.61|6027.61|6061.85|6023.85|10
1608253650000|2020-12-18 01:07:30|6061.46|6023.46|6061.77|6023.77|6061.77|6023.77|6061.15|6023.15|10
1608253660000|2020-12-18 01:07:40|6061.71|6023.71|6063.46|6025.46|6063.46|6025.46|6061.71|6023.71|10
1608253670000|2020-12-18 01:07:50|6063.42|6025.42|6062.95|6024.95|6063.48|6025.48|6062.95|6024.95|10
1608253680000|2020-12-18 01:08:00|6062.72|6024.72|6060.71|6022.71|6062.72|6024.72|6060.4|6022.4|10
1608253690000|2020-12-18 01:08:10|6060.64|6022.64|6059.96|6021.96|6060.64|6022.64|6059.32|6021.32|9
1608253700000|2020-12-18 01:08:20|6060.12|6022.12|6060.88|6022.88|6060.88|6022.88|6059.93|6021.93|10
1608253710000|2020-12-18 01:08:30|6060.98|6022.98|6063.85|6025.85|6063.85|6025.85|6060.98|6022.98|10
1608253720000|2020-12-18 01:08:40|6063.99|6025.99|6065.87|6027.87|6065.87|6027.87|6063.99|6025.99|10
1608253730000|2020-12-18 01:08:50|6066.03|6028.03|6068.2|6030.2|6068.2|6030.2|6066.03|6028.03|10
1608253740000|2020-12-18 01:09:00|6068.37|6030.37|6069.83|6031.83|6070.25|6032.25|6068.37|6030.37|10
1608253750000|2020-12-18 01:09:10|6069.98|6031.98|6069.35|6031.35|6070.04|6032.04|6069.35|6031.35|9
1608253760000|2020-12-18 01:09:20|6069.51|6031.51|6069.31|6031.31|6069.52|6031.52|6068.9|6030.9|10
1608253770000|2020-12-18 01:09:30|6069.3|6031.3|6070.07|6032.07|6070.07|6032.07|6069.21|6031.21|10
1608253780000|2020-12-18 01:09:40|6070.03|6032.03|6071.31|6033.31|6071.31|6033.31|6070.03|6032.03|10
1608253790000|2020-12-18 01:09:50|6071.39|6033.39|6072.3|6034.3|6072.3|6034.3|6071.21|6033.21|10
1608253800000|2020-12-18 01:10:00|6072.02|6034.02|6072.35|6034.35|6072.35|6034.35|6071.98|6033.98|9
1608253810000|2020-12-18 01:10:10|6072.62|6034.62|6073.76|6035.76|6073.76|6035.76|6072.32|6034.32|10
1608253820000|2020-12-18 01:10:20|6073.58|6035.58|6075.16|6037.16|6075.16|6037.16|6072.93|6034.93|10
1608253830000|2020-12-18 01:10:30|6075.45|6037.45|6079|6041|6079.01|6041.01|6075.45|6037.45|10
1608253840000|2020-12-18 01:10:40|6079.36|6041.36|6075.9|6037.9|6079.36|6041.36|6075.9|6037.9|10
1608253850000|2020-12-18 01:10:50|6075.77|6037.77|6075.54|6037.54|6075.77|6037.77|6074.58|6036.58|10
1608253860000|2020-12-18 01:11:00|6075.58|6037.58|6077.53|6039.53|6077.53|6039.53|6075.56|6037.56|9
1608253870000|2020-12-18 01:11:10|6077.7|6039.7|6081.1|6043.1|6081.1|6043.1|6077.7|6039.7|10
1608253880000|2020-12-18 01:11:20|6081.43|6043.43|6081.12|6043.12|6082.31|6044.31|6081.12|6043.12|10
1608253890000|2020-12-18 01:11:30|6081.07|6043.07|6081.77|6043.77|6081.77|6043.77|6081.07|6043.07|9
1608253900000|2020-12-18 01:11:40|6081.57|6043.57|6082.36|6044.36|6082.45|6044.45|6081.57|6043.57|10
1608253910000|2020-12-18 01:11:50|6082.57|6044.57|6083.71|6045.71|6083.99|6045.99|6082.28|6044.28|10
1608253920000|2020-12-18 01:12:00|6083.84|6045.84|6085.18|6047.18|6085.18|6047.18|6083.84|6045.84|10
1608253930000|2020-12-18 01:12:10|6085.89|6047.89|6092.2|6054.2|6092.2|6054.2|6085.89|6047.89|10
1608253940000|2020-12-18 01:12:20|6093.41|6055.41|6096.19|6058.19|6096.21|6058.21|6093.41|6055.41|10
1608253950000|2020-12-18 01:12:30|6096.3|6058.3|6096.43|6058.43|6096.83|6058.83|6095.54|6057.54|10
1608253960000|2020-12-18 01:12:40|6096.78|6058.78|6099.43|6061.43|6099.43|6061.43|6096.78|6058.78|10
1608253970000|2020-12-18 01:12:50|6100.01|6062.01|6100.72|6062.72|6100.77|6062.77|6100.01|6062.01|10
1608253980000|2020-12-18 01:13:00|6101.06|6063.06|6100.76|6062.76|6101.64|6063.64|6100.76|6062.76|10
1608253990000|2020-12-18 01:13:10|6100.69|6062.69|6102.15|6064.15|6102.25|6064.25|6100.69|6062.69|10
1608254000000|2020-12-18 01:13:20|6102.58|6064.58|6104.97|6066.97|6105.42|6067.42|6102.56|6064.56|10
1608254010000|2020-12-18 01:13:30|6105.11|6067.11|6102.89|6064.89|6105.11|6067.11|6102.89|6064.89|10
1608254020000|2020-12-18 01:13:40|6102.78|6064.78|6105.57|6067.57|6105.57|6067.57|6102.78|6064.78|9
1608254030000|2020-12-18 01:13:50|6105.62|6067.62|6106.88|6068.88|6106.9|6068.9|6105.62|6067.62|10
1608254040000|2020-12-18 01:14:00|6107.4|6069.4|6109.66|6071.66|6109.66|6071.66|6107.32|6069.32|10
1608254050000|2020-12-18 01:14:10|6109.65|6071.65|6112.81|6074.81|6112.81|6074.81|6109.65|6071.65|10
1608254060000|2020-12-18 01:14:20|6112.94|6074.94|6115.79|6077.79|6115.79|6077.79|6112.94|6074.94|10
1608254070000|2020-12-18 01:14:30|6116.17|6078.17|6120.89|6082.89|6120.91|6082.91|6116.14|6078.14|10
1608254080000|2020-12-18 01:14:40|6121.32|6083.32|6124.43|6086.43|6124.43|6086.43|6121.32|6083.32|10
1608254090000|2020-12-18 01:14:50|6124.81|6086.81|6129.14|6091.14|6129.14|6091.14|6124.81|6086.81|10
1608254100000|2020-12-18 01:15:00|6128.93|6090.93|6133.52|6095.52|6133.74|6095.74|6128.93|6090.93|10
1608254110000|2020-12-18 01:15:10|6133.24|6095.24|6138.32|6100.32|6138.32|6100.32|6133.24|6095.24|10
1608254120000|2020-12-18 01:15:20|6138.26|6100.26|6145.46|6107.46|6145.46|6107.46|6138.26|6100.26|10
1608254130000|2020-12-18 01:15:30|6146.32|6108.32|6148.95|6110.95|6149.25|6111.25|6146.27|6108.27|10
1608254140000|2020-12-18 01:15:40|6148.42|6110.42|6155.47|6117.47|6155.47|6117.47|6148.42|6110.42|10
1608254150000|2020-12-18 01:15:50|6155.65|6117.65|6161.48|6123.48|6161.76|6123.76|6155.65|6117.65|10
1608254160000|2020-12-18 01:16:00|6161.78|6123.78|6156.1|6118.1|6161.78|6123.78|6156.1|6118.1|10
1608254170000|2020-12-18 01:16:10|6155.79|6117.79|6156.27|6118.27|6156.27|6118.27|6153.62|6115.62|9
1608254180000|2020-12-18 01:16:20|6157.03|6119.03|6159.61|6121.61|6159.61|6121.61|6156.57|6118.57|10
1608254190000|2020-12-18 01:16:30|6160.01|6122.01|6160.29|6122.29|6160.81|6122.81|6160.01|6122.01|10
1608254200000|2020-12-18 01:16:40|6160.85|6122.85|6163.2|6125.2|6163.2|6125.2|6160.85|6122.85|10
1608254210000|2020-12-18 01:16:50|6163.05|6125.05|6165.52|6127.52|6165.52|6127.52|6162.75|6124.75|10
1608254220000|2020-12-18 01:17:00|6166.1|6128.1|6166.66|6128.66|6167.49|6129.49|6166.1|6128.1|10
1608254230000|2020-12-18 01:17:10|6166.89|6128.89|6162.91|6124.91|6166.89|6128.89|6162.91|6124.91|10
1608254240000|2020-12-18 01:17:20|6162.37|6124.37|6163.16|6125.16|6163.16|6125.16|6162.37|6124.37|10
1608254250000|2020-12-18 01:17:30|6163.08|6125.08|6164.95|6126.95|6164.95|6126.95|6162.77|6124.77|10
1608254260000|2020-12-18 01:17:40|6166.11|6128.11|6170.7|6132.7|6170.7|6132.7|6166.11|6128.11|10
1608254270000|2020-12-18 01:17:50|6170.33|6132.33|6172.77|6134.77|6172.77|6134.77|6170.33|6132.33|10
1608254280000|2020-12-18 01:18:00|6173.18|6135.18|6177.2|6139.2|6177.2|6139.2|6173.18|6135.18|10
1608254290000|2020-12-18 01:18:10|6177|6139|6175.24|6137.24|6177.23|6139.23|6175.24|6137.24|10
1608254300000|2020-12-18 01:18:20|6173.5|6135.5|6172.8|6134.8|6173.9|6135.9|6172.14|6134.14|10
1608254310000|2020-12-18 01:18:30|6174.08|6136.08|6177.72|6139.72|6177.72|6139.72|6173.76|6135.76|10
1608254320000|2020-12-18 01:18:40|6178.26|6140.26|6180.93|6142.93|6180.93|6142.93|6178.26|6140.26|10
1608254330000|2020-12-18 01:18:50|6179.9|6141.9|6181.34|6143.34|6181.82|6143.82|6179.74|6141.74|10
1608254340000|2020-12-18 01:19:00|6181.7|6143.7|6181.22|6143.22|6182.07|6144.07|6180.46|6142.46|10
1608254350000|2020-12-18 01:19:10|6180.92|6142.92|6179.67|6141.67|6181.81|6143.81|6179.67|6141.67|10
1608254360000|2020-12-18 01:19:20|6179.58|6141.58|6176.11|6138.11|6179.93|6141.93|6176.11|6138.11|10
1608254370000|2020-12-18 01:19:30|6175.66|6137.66|6171|6133|6175.66|6137.66|6170.69|6132.69|10
1608254380000|2020-12-18 01:19:40|6171.03|6133.03|6172.22|6134.22|6172.22|6134.22|6171.03|6133.03|10
1608254390000|2020-12-18 01:19:50|6171.93|6133.93|6171.5|6133.5|6172.01|6134.01|6171.2|6133.2|10
1608254400000|2020-12-18 01:20:00|6171.55|6133.55|6176.69|6138.69|6176.69|6138.69|6171.55|6133.55|10
1608254410000|2020-12-18 01:20:10|6177.89|6139.89|6179.06|6141.06|6179.06|6141.06|6177.61|6139.61|10
1608254420000|2020-12-18 01:20:20|6178.78|6140.78|6181.54|6143.54|6181.56|6143.56|6178.78|6140.78|10
1608254430000|2020-12-18 01:20:30|6181.94|6143.94|6179.31|6141.31|6182.38|6144.38|6179.31|6141.31|10
1608254440000|2020-12-18 01:20:40|6178.94|6140.94|6179.84|6141.84|6180.49|6142.49|6178.94|6140.94|10
1608254450000|2020-12-18 01:20:50|6179.71|6141.71|6175.86|6137.86|6179.71|6141.71|6175.59|6137.59|10
1608254460000|2020-12-18 01:21:00|6175.99|6137.99|6177.78|6139.78|6177.78|6139.78|6175.99|6137.99|10
1608254470000|2020-12-18 01:21:10|6177.51|6139.51|6178.19|6140.19|6178.19|6140.19|6177.33|6139.33|10
1608254480000|2020-12-18 01:21:20|6178.22|6140.22|6179.26|6141.26|6179.54|6141.54|6178.16|6140.16|10
1608254490000|2020-12-18 01:21:30|6179.92|6141.92|6182.86|6144.86|6182.86|6144.86|6179.78|6141.78|10
1608254500000|2020-12-18 01:21:40|6182.96|6144.96|6182.03|6144.03|6183.19|6145.19|6182.03|6144.03|10
1608254510000|2020-12-18 01:21:50|6182.23|6144.23|6184.72|6146.72|6184.72|6146.72|6182.16|6144.16|10
1608254520000|2020-12-18 01:22:00|6185.45|6147.45|6187.28|6149.28|6187.28|6149.28|6185.45|6147.45|10
1608254530000|2020-12-18 01:22:10|6187.4|6149.4|6186.39|6148.39|6187.4|6149.4|6186.01|6148.01|10
1608254540000|2020-12-18 01:22:20|6186.46|6148.46|6186.74|6148.74|6186.74|6148.74|6183.34|6145.34|10
1608254550000|2020-12-18 01:22:30|6187.08|6149.08|6189.74|6151.74|6190.14|6152.14|6187.08|6149.08|10
1608254560000|2020-12-18 01:22:40|6189.63|6151.63|6190.19|6152.19|6190.31|6152.31|6189.63|6151.63|9
1608254570000|2020-12-18 01:22:50|6190.22|6152.22|6190.52|6152.52|6191.32|6153.32|6190.22|6152.22|10
1608254580000|2020-12-18 01:23:00|6190.28|6152.28|6188.31|6150.31|6190.28|6152.28|6188.09|6150.09|10
1608254590000|2020-12-18 01:23:10|6188.64|6150.64|6188.45|6150.45|6189.21|6151.21|6188.34|6150.34|10
1608254600000|2020-12-18 01:23:20|6188.46|6150.46|6190.12|6152.12|6190.84|6152.84|6188.46|6150.46|10
1608254610000|2020-12-18 01:23:30|6189.67|6151.67|6188.99|6150.99|6190.23|6152.23|6188.74|6150.74|10
1608254620000|2020-12-18 01:23:40|6189.2|6151.2|6189.3|6151.3|6189.31|6151.31|6188.29|6150.29|10
1608254630000|2020-12-18 01:23:50|6189.42|6151.42|6191.26|6153.26|6191.46|6153.46|6189.42|6151.42|10
1608254640000|2020-12-18 01:24:00|6191.08|6153.08|6192.22|6154.22|6192.22|6154.22|6191.08|6153.08|10
1608254650000|2020-12-18 01:24:10|6192.37|6154.37|6195.66|6157.66|6195.66|6157.66|6192.37|6154.37|10
1608254660000|2020-12-18 01:24:20|6195.72|6157.72|6195.19|6157.19|6196.9|6158.9|6195.15|6157.15|10
1608254670000|2020-12-18 01:24:30|6195.01|6157.01|6195.71|6157.71|6195.71|6157.71|6194.94|6156.94|10
1608254680000|2020-12-18 01:24:40|6195.78|6157.78|6199.01|6161.01|6199.01|6161.01|6195.78|6157.78|10
1608254690000|2020-12-18 01:24:50|6198.67|6160.67|6200.5|6162.5|6200.5|6162.5|6198.6|6160.6|10
1608254700000|2020-12-18 01:25:00|6200.14|6162.14|6199.77|6161.77|6200.14|6162.14|6198.92|6160.92|10
1608254710000|2020-12-18 01:25:10|6200.48|6162.48|6200.89|6162.89|6202|6164|6200.48|6162.48|10
1608254720000|2020-12-18 01:25:20|6200.57|6162.57|6198.75|6160.75|6201.03|6163.03|6198.75|6160.75|10
1608254730000|2020-12-18 01:25:30|6198.53|6160.53|6200.18|6162.18|6200.18|6162.18|6197.95|6159.95|10
1608254740000|2020-12-18 01:25:40|6200.16|6162.16|6200.62|6162.62|6200.65|6162.65|6200.16|6162.16|10
1608254750000|2020-12-18 01:25:50|6200.13|6162.13|6200.24|6162.24|6200.31|6162.31|6200.01|6162.01|10
1608254760000|2020-12-18 01:26:00|6200.48|6162.48|6198.32|6160.32|6200.8|6162.8|6198.32|6160.32|10
1608254770000|2020-12-18 01:26:10|6198.33|6160.33|6194.16|6156.16|6198.33|6160.33|6194.13|6156.13|10
1608254780000|2020-12-18 01:26:20|6193.2|6155.2|6193.63|6155.63|6193.63|6155.63|6193.06|6155.06|10
1608254790000|2020-12-18 01:26:30|6192.96|6154.96|6189.98|6151.98|6192.96|6154.96|6189.98|6151.98|10
1608254800000|2020-12-18 01:26:40|6188.62|6150.62|6185.19|6147.19|6188.62|6150.62|6185.19|6147.19|10
1608254810000|2020-12-18 01:26:50|6184.96|6146.96|6188.02|6150.02|6188.02|6150.02|6184.81|6146.81|10
1608254820000|2020-12-18 01:27:00|6188|6150|6189.9|6151.9|6190.4|6152.4|6188|6150|10
1608254830000|2020-12-18 01:27:10|6189.96|6151.96|6188.56|6150.56|6189.96|6151.96|6188.44|6150.44|9
1608254840000|2020-12-18 01:27:20|6188.26|6150.26|6188|6150|6188.26|6150.26|6186.72|6148.72|10
1608254850000|2020-12-18 01:27:30|6187.8|6149.8|6187.43|6149.43|6187.8|6149.8|6187.4|6149.4|9
1608254860000|2020-12-18 01:27:40|6187.3|6149.3|6185.06|6147.06|6187.3|6149.3|6185.06|6147.06|10
1608254870000|2020-12-18 01:27:50|6185.13|6147.13|6184.36|6146.36|6185.17|6147.17|6184.19|6146.19|10
1608254880000|2020-12-18 01:28:00|6184.35|6146.35|6184.95|6146.95|6184.95|6146.95|6184.35|6146.35|10
1608254890000|2020-12-18 01:28:10|6184.8|6146.8|6186.19|6148.19|6186.19|6148.19|6184.66|6146.66|10
1608254900000|2020-12-18 01:28:20|6187.55|6149.55|6188.44|6150.44|6188.67|6150.67|6187.55|6149.55|9
1608254910000|2020-12-18 01:28:30|6188.17|6150.17|6189.98|6151.98|6189.98|6151.98|6187.65|6149.65|10
1608254920000|2020-12-18 01:28:40|6190.41|6152.41|6190.43|6152.43|6191.72|6153.72|6190.41|6152.41|10
1608254930000|2020-12-18 01:28:50|6189.93|6151.93|6190.94|6152.94|6191.01|6153.01|6189.93|6151.93|10
1608254940000|2020-12-18 01:29:00|6190.92|6152.92|6192.87|6154.87|6192.87|6154.87|6190.92|6152.92|10
1608254950000|2020-12-18 01:29:10|6193.58|6155.58|6199.17|6161.17|6199.17|6161.17|6193.58|6155.58|10
1608254960000|2020-12-18 01:29:20|6200.05|6162.05|6207.01|6169.01|6207.01|6169.01|6200.05|6162.05|10
1608254970000|2020-12-18 01:29:30|6207.75|6169.75|6209.47|6171.47|6209.47|6171.47|6207.72|6169.72|10
1608254980000|2020-12-18 01:29:40|6210|6172|6211.36|6173.36|6211.42|6173.42|6210|6172|10
1608254990000|2020-12-18 01:29:50|6211.58|6173.58|6209.85|6171.85|6211.58|6173.58|6209.85|6171.85|10
1608255000000|2020-12-18 01:30:00|6208.97|6170.97|6210.12|6172.12|6210.12|6172.12|6208.08|6170.08|10
1608255010000|2020-12-18 01:30:10|6210.16|6172.16|6211.97|6173.97|6211.97|6173.97|6210.16|6172.16|10
1608255020000|2020-12-18 01:30:20|6212.03|6174.03|6216.17|6178.17|6216.17|6178.17|6211.99|6173.99|10
1608255030000|2020-12-18 01:30:30|6215.98|6177.98|6215.97|6177.97|6217.03|6179.03|6215.88|6177.88|9
1608255040000|2020-12-18 01:30:40|6215.85|6177.85|6214.75|6176.75|6216.13|6178.13|6214.75|6176.75|10
1608255050000|2020-12-18 01:30:50|6214.07|6176.07|6212.57|6174.57|6214.07|6176.07|6212.57|6174.57|10
1608255060000|2020-12-18 01:31:00|6212.88|6174.88|6214.52|6176.52|6214.52|6176.52|6212.51|6174.51|9
1608255070000|2020-12-18 01:31:10|6214.31|6176.31|6214.32|6176.32|6214.32|6176.32|6212.88|6174.88|10
1608255080000|2020-12-18 01:31:20|6214.5|6176.5|6216.14|6178.14|6216.68|6178.68|6214.5|6176.5|10
1608255090000|2020-12-18 01:31:30|6216.22|6178.22|6214.42|6176.42|6217.04|6179.04|6214.42|6176.42|10
1608255100000|2020-12-18 01:31:40|6214.46|6176.46|6216.5|6178.5|6216.5|6178.5|6214.46|6176.46|10
1608255110000|2020-12-18 01:31:50|6216.71|6178.71|6215.87|6177.87|6217.41|6179.41|6215.87|6177.87|10
1608255120000|2020-12-18 01:32:00|6215.36|6177.36|6213.66|6175.66|6215.45|6177.45|6213.46|6175.46|10
1608255130000|2020-12-18 01:32:10|6214.07|6176.07|6215.55|6177.55|6215.57|6177.57|6214.07|6176.07|10
1608255140000|2020-12-18 01:32:20|6215.59|6177.59|6214.3|6176.3|6215.59|6177.59|6214.3|6176.3|10
1608255150000|2020-12-18 01:32:30|6214.44|6176.44|6215.48|6177.48|6215.79|6177.79|6214.44|6176.44|10
1608255160000|2020-12-18 01:32:40|6215.71|6177.71|6217.55|6179.55|6217.65|6179.65|6215.71|6177.71|10
1608255170000|2020-12-18 01:32:50|6216.79|6178.79|6216.31|6178.31|6217.4|6179.4|6216.31|6178.31|10
1608255180000|2020-12-18 01:33:00|6215.96|6177.96|6214.09|6176.09|6215.96|6177.96|6214.09|6176.09|10
1608255190000|2020-12-18 01:33:10|6213.25|6175.25|6209.69|6171.69|6213.25|6175.25|6209.69|6171.69|10
1608255200000|2020-12-18 01:33:20|6209.08|6171.08|6204.22|6166.22|6209.08|6171.08|6204.22|6166.22|10
1608255210000|2020-12-18 01:33:30|6203.99|6165.99|6201.58|6163.58|6203.99|6165.99|6201.58|6163.58|10
1608255220000|2020-12-18 01:33:40|6201.36|6163.36|6201.39|6163.39|6201.46|6163.46|6200.7|6162.7|10
1608255230000|2020-12-18 01:33:50|6200.71|6162.71|6200.3|6162.3|6200.83|6162.83|6200.08|6162.08|10
1608255240000|2020-12-18 01:34:00|6200.18|6162.18|6196.3|6158.3|6200.18|6162.18|6196.3|6158.3|10
1608255250000|2020-12-18 01:34:10|6195.36|6157.36|6193.65|6155.65|6195.65|6157.65|6193.65|6155.65|10
1608255260000|2020-12-18 01:34:20|6192.7|6154.7|6191.14|6153.14|6192.7|6154.7|6190.62|6152.62|10
1608255270000|2020-12-18 01:34:30|6190.99|6152.99|6191.17|6153.17|6191.93|6153.93|6190.99|6152.99|10
1608255280000|2020-12-18 01:34:40|6190.64|6152.64|6189.61|6151.61|6190.81|6152.81|6189.61|6151.61|9
1608255290000|2020-12-18 01:34:50|6188.69|6150.69|6189.77|6151.77|6189.86|6151.86|6188.69|6150.69|10
1608255300000|2020-12-18 01:35:00|6189.86|6151.86|6185.79|6147.79|6189.86|6151.86|6185.79|6147.79|10
1608255310000|2020-12-18 01:35:10|6185.3|6147.3|6184.89|6146.89|6185.44|6147.44|6184.57|6146.57|9
1608255320000|2020-12-18 01:35:20|6184.46|6146.46|6185.89|6147.89|6185.89|6147.89|6184.15|6146.15|10
1608255330000|2020-12-18 01:35:30|6186.89|6148.89|6189.03|6151.03|6189.03|6151.03|6186.89|6148.89|10
1608255340000|2020-12-18 01:35:40|6189.04|6151.04|6190.89|6152.89|6190.93|6152.93|6189.04|6151.04|10
1608255350000|2020-12-18 01:35:50|6190.96|6152.96|6193.82|6155.82|6193.82|6155.82|6190.96|6152.96|10
1608255360000|2020-12-18 01:36:00|6193.99|6155.99|6193.31|6155.31|6194.07|6156.07|6193.21|6155.21|10
1608255370000|2020-12-18 01:36:10|6193.47|6155.47|6191.29|6153.29|6194.06|6156.06|6191.29|6153.29|10
1608255380000|2020-12-18 01:36:20|6190.88|6152.88|6189.54|6151.54|6190.88|6152.88|6188.91|6150.91|10
1608255390000|2020-12-18 01:36:30|6189.56|6151.56|6186.64|6148.64|6189.56|6151.56|6186.64|6148.64|9
1608255400000|2020-12-18 01:36:40|6186.67|6148.67|6186.78|6148.78|6187.18|6149.18|6186.22|6148.22|10
1608255410000|2020-12-18 01:36:50|6186.29|6148.29|6186.77|6148.77|6187.83|6149.83|6186.29|6148.29|8
1608255420000|2020-12-18 01:37:00|6186.91|6148.91|6187.54|6149.54|6188.57|6150.57|6186.91|6148.91|10
1608255430000|2020-12-18 01:37:10|6187.31|6149.31|6187.18|6149.18|6188.34|6150.34|6187.18|6149.18|10
1608255440000|2020-12-18 01:37:20|6187.26|6149.26|6185.4|6147.4|6187.38|6149.38|6185.4|6147.4|10
1608255450000|2020-12-18 01:37:30|6185.23|6147.23|6183.04|6145.04|6185.23|6147.23|6183.04|6145.04|9
1608255460000|2020-12-18 01:37:40|6182.89|6144.89|6184|6146|6184.01|6146.01|6182.89|6144.89|10
1608255470000|2020-12-18 01:37:50|6184.17|6146.17|6185.45|6147.45|6185.47|6147.47|6183.79|6145.79|9
1608255480000|2020-12-18 01:38:00|6185.98|6147.98|6189.11|6151.11|6189.11|6151.11|6185.98|6147.98|10
1608255490000|2020-12-18 01:38:10|6189.48|6151.48|6189.64|6151.64|6190.39|6152.39|6189.41|6151.41|9
1608255500000|2020-12-18 01:38:20|6189.7|6151.7|6190.04|6152.04|6190.59|6152.59|6189.68|6151.68|10
1608255510000|2020-12-18 01:38:30|6190.02|6152.02|6189.06|6151.06|6190.43|6152.43|6189.06|6151.06|9
1608255520000|2020-12-18 01:38:40|6189.05|6151.05|6190.38|6152.38|6190.46|6152.46|6189.05|6151.05|10
1608255530000|2020-12-18 01:38:50|6189.84|6151.84|6186.89|6148.89|6189.84|6151.84|6186.89|6148.89|10
1608255540000|2020-12-18 01:39:00|6186.9|6148.9|6185.29|6147.29|6186.9|6148.9|6185.29|6147.29|10
1608255550000|2020-12-18 01:39:10|6185.07|6147.07|6186.04|6148.04|6186.04|6148.04|6184.81|6146.81|10
1608255560000|2020-12-18 01:39:20|6185.96|6147.96|6181.63|6143.63|6186.11|6148.11|6181.63|6143.63|10
1608255570000|2020-12-18 01:39:30|6181.7|6143.7|6178.36|6140.36|6181.7|6143.7|6178.36|6140.36|9
1608255580000|2020-12-18 01:39:40|6177.96|6139.96|6178.79|6140.79|6178.79|6140.79|6177.89|6139.89|10
1608255590000|2020-12-18 01:39:50|6179.36|6141.36|6182.21|6144.21|6182.21|6144.21|6179.36|6141.36|10
1608255600000|2020-12-18 01:40:00|6182.31|6144.31|6184.09|6146.09|6184.2|6146.2|6182.31|6144.31|10
1608255610000|2020-12-18 01:40:10|6184.41|6146.41|6185.39|6147.39|6185.39|6147.39|6184.41|6146.41|10
1608255620000|2020-12-18 01:40:20|6185.48|6147.48|6185.56|6147.56|6185.63|6147.63|6184.98|6146.98|10
1608255630000|2020-12-18 01:40:30|6185.22|6147.22|6187.23|6149.23|6187.23|6149.23|6185.22|6147.22|10
1608255640000|2020-12-18 01:40:40|6187.5|6149.5|6188.73|6150.73|6188.73|6150.73|6187.14|6149.14|9
1608255650000|2020-12-18 01:40:50|6189.44|6151.44|6193.02|6155.02|6193.02|6155.02|6189.44|6151.44|9
1608255660000|2020-12-18 01:41:00|6193.52|6155.52|6192.09|6154.09|6193.58|6155.58|6192.09|6154.09|10
1608255670000|2020-12-18 01:41:10|6191.88|6153.88|6192.98|6154.98|6192.98|6154.98|6191.35|6153.35|10
1608255680000|2020-12-18 01:41:20|6192.75|6154.75|6193.54|6155.54|6194.1|6156.1|6192.75|6154.75|10
1608255690000|2020-12-18 01:41:30|6194.11|6156.11|6192.86|6154.86|6194.23|6156.23|6192.69|6154.69|10
1608255700000|2020-12-18 01:41:40|6193.05|6155.05|6192.98|6154.98|6193.24|6155.24|6192.94|6154.94|10
1608255710000|2020-12-18 01:41:50|6193.03|6155.03|6192.89|6154.89|6193.11|6155.11|6192.76|6154.76|10
1608255720000|2020-12-18 01:42:00|6192.92|6154.92|6192.28|6154.28|6192.92|6154.92|6192.28|6154.28|9
1608255730000|2020-12-18 01:42:10|6192.05|6154.05|6188.53|6150.53|6192.05|6154.05|6188.53|6150.53|10
1608255740000|2020-12-18 01:42:20|6188.24|6150.24|6186.31|6148.31|6188.24|6150.24|6186.31|6148.31|10
1608255750000|2020-12-18 01:42:30|6186.14|6148.14|6184.42|6146.42|6186.4|6148.4|6184.42|6146.42|9
1608255760000|2020-12-18 01:42:40|6184.43|6146.43|6185.42|6147.42|6185.44|6147.44|6184.37|6146.37|9
1608255770000|2020-12-18 01:42:50|6185.49|6147.49|6185.24|6147.24|6185.5|6147.5|6185.09|6147.09|10
1608255780000|2020-12-18 01:43:00|6185.3|6147.3|6184.91|6146.91|6185.36|6147.36|6184.42|6146.42|10
1608255790000|2020-12-18 01:43:10|6184.39|6146.39|6181.8|6143.8|6184.39|6146.39|6181.8|6143.8|10
1608255800000|2020-12-18 01:43:20|6181.38|6143.38|6179.21|6141.21|6181.38|6143.38|6178.6|6140.6|10
1608255810000|2020-12-18 01:43:30|6178.51|6140.51|6178.38|6140.38|6178.51|6140.51|6177.58|6139.58|10
1608255820000|2020-12-18 01:43:40|6178.37|6140.37|6178.73|6140.73|6178.91|6140.91|6178.37|6140.37|10
1608255830000|2020-12-18 01:43:50|6178.91|6140.91|6179.22|6141.22|6179.31|6141.31|6178.83|6140.83|10
1608255840000|2020-12-18 01:44:00|6179.28|6141.28|6179.03|6141.03|6179.89|6141.89|6179.03|6141.03|10
1608255850000|2020-12-18 01:44:10|6178.87|6140.87|6176.2|6138.2|6178.87|6140.87|6176.2|6138.2|10
1608255860000|2020-12-18 01:44:20|6175.36|6137.36|6171.72|6133.72|6175.36|6137.36|6171.72|6133.72|10
1608255870000|2020-12-18 01:44:30|6171.26|6133.26|6170.02|6132.02|6171.67|6133.67|6170.02|6132.02|9
1608255880000|2020-12-18 01:44:40|6169.88|6131.88|6169.73|6131.73|6169.94|6131.94|6169.37|6131.37|9
1608255890000|2020-12-18 01:44:50|6170.1|6132.1|6172.8|6134.8|6172.8|6134.8|6170.09|6132.09|10
1608255900000|2020-12-18 01:45:00|6172.65|6134.65|6175.26|6137.26|6175.26|6137.26|6172.65|6134.65|10
1608255910000|2020-12-18 01:45:10|6175.57|6137.57|6173.61|6135.61|6175.65|6137.65|6173.61|6135.61|10
1608255920000|2020-12-18 01:45:20|6173.08|6135.08|6170.78|6132.78|6173.08|6135.08|6170.78|6132.78|10
1608255930000|2020-12-18 01:45:30|6170.46|6132.46|6167.69|6129.69|6170.46|6132.46|6167.69|6129.69|10
1608255940000|2020-12-18 01:45:40|6167.28|6129.28|6165.94|6127.94|6167.28|6129.28|6165.94|6127.94|10
1608255950000|2020-12-18 01:45:50|6165.9|6127.9|6166.85|6128.85|6166.85|6128.85|6164.57|6126.57|10
1608255960000|2020-12-18 01:46:00|6168.06|6130.06|6178.02|6140.02|6178.02|6140.02|6168.06|6130.06|10
1608255970000|2020-12-18 01:46:10|6179.2|6141.2|6181.14|6143.14|6181.14|6143.14|6179.2|6141.2|10
1608255980000|2020-12-18 01:46:20|6181.33|6143.33|6180.85|6142.85|6181.7|6143.7|6180.85|6142.85|10
1608255990000|2020-12-18 01:46:30|6180.45|6142.45|6179.11|6141.11|6180.45|6142.45|6179.11|6141.11|10
1608256000000|2020-12-18 01:46:40|6178.79|6140.79|6176.93|6138.93|6178.99|6140.99|6176.93|6138.93|10
1608256010000|2020-12-18 01:46:50|6176.8|6138.8|6169.86|6131.86|6176.8|6138.8|6169.86|6131.86|10
1608256020000|2020-12-18 01:47:00|6169.73|6131.73|6168.77|6130.77|6169.73|6131.73|6167.77|6129.77|10
1608256030000|2020-12-18 01:47:10|6168.81|6130.81|6169.29|6131.29|6169.42|6131.42|6168.67|6130.67|10
1608256040000|2020-12-18 01:47:20|6169.12|6131.12|6172.45|6134.45|6172.45|6134.45|6169.12|6131.12|10
1608256050000|2020-12-18 01:47:30|6172.9|6134.9|6174.64|6136.64|6174.9|6136.9|6172.9|6134.9|9
1608256060000|2020-12-18 01:47:40|6174.65|6136.65|6173.76|6135.76|6174.81|6136.81|6173.76|6135.76|10
1608256070000|2020-12-18 01:47:50|6173.53|6135.53|6171.78|6133.78|6173.53|6135.53|6171.49|6133.49|9
1608256080000|2020-12-18 01:48:00|6171.71|6133.71|6171.27|6133.27|6171.71|6133.71|6171.06|6133.06|10
1608256090000|2020-12-18 01:48:10|6171.02|6133.02|6170.59|6132.59|6171.05|6133.05|6170.59|6132.59|10
1608256100000|2020-12-18 01:48:20|6170.56|6132.56|6169.53|6131.53|6170.79|6132.79|6169.53|6131.53|9
1608256110000|2020-12-18 01:48:30|6169.92|6131.92|6170.37|6132.37|6170.41|6132.41|6169.92|6131.92|10
1608256120000|2020-12-18 01:48:40|6170.4|6132.4|6173.16|6135.16|6173.16|6135.16|6170.4|6132.4|10
1608256130000|2020-12-18 01:48:50|6173.65|6135.65|6173.43|6135.43|6174.18|6136.18|6173.43|6135.43|10
1608256140000|2020-12-18 01:49:00|6173.32|6135.32|6173.64|6135.64|6173.69|6135.69|6173.32|6135.32|9
1608256150000|2020-12-18 01:49:10|6173.87|6135.87|6174.65|6136.65|6174.83|6136.83|6173.87|6135.87|10
1608256160000|2020-12-18 01:49:20|6174.63|6136.63|6175.63|6137.63|6175.63|6137.63|6174.63|6136.63|10
1608256170000|2020-12-18 01:49:30|6175.46|6137.46|6176.83|6138.83|6176.83|6138.83|6175.46|6137.46|10
1608256180000|2020-12-18 01:49:40|6176.93|6138.93|6178.13|6140.13|6178.14|6140.14|6176.93|6138.93|10
1608256190000|2020-12-18 01:49:50|6178.31|6140.31|6177.33|6139.33|6178.78|6140.78|6177.33|6139.33|10
1608256200000|2020-12-18 01:50:00|6176.98|6138.98|6173.06|6135.06|6176.98|6138.98|6173.06|6135.06|10
1608256210000|2020-12-18 01:50:10|6173.3|6135.3|6171.07|6133.07|6173.3|6135.3|6171.07|6133.07|9
1608256220000|2020-12-18 01:50:20|6171.24|6133.24|6169.6|6131.6|6171.24|6133.24|6169.6|6131.6|9
1608256230000|2020-12-18 01:50:30|6168.7|6130.7|6167.72|6129.72|6168.96|6130.96|6167.72|6129.72|10
1608256240000|2020-12-18 01:50:40|6167.76|6129.76|6168.94|6130.94|6168.94|6130.94|6167.76|6129.76|10
1608256250000|2020-12-18 01:50:50|6169.17|6131.17|6167.96|6129.96|6169.35|6131.35|6167.96|6129.96|10
1608256260000|2020-12-18 01:51:00|6167.58|6129.58|6164.66|6126.66|6167.58|6129.58|6164.5|6126.5|10
1608256270000|2020-12-18 01:51:10|6164.23|6126.23|6164.62|6126.62|6164.62|6126.62|6163.92|6125.92|8
1608256280000|2020-12-18 01:51:20|6164.6|6126.6|6165.5|6127.5|6165.5|6127.5|6164.37|6126.37|9
1608256290000|2020-12-18 01:51:30|6166.04|6128.04|6170.27|6132.27|6170.27|6132.27|6166.04|6128.04|10
1608256300000|2020-12-18 01:51:40|6170.34|6132.34|6172.9|6134.9|6172.9|6134.9|6170.34|6132.34|10
1608256310000|2020-12-18 01:51:50|6173.28|6135.28|6175.66|6137.66|6175.66|6137.66|6173.28|6135.28|10
1608256320000|2020-12-18 01:52:00|6175.68|6137.68|6175.43|6137.43|6176.07|6138.07|6175.43|6137.43|10
1608256330000|2020-12-18 01:52:10|6175.49|6137.49|6174.73|6136.73|6175.73|6137.73|6174.73|6136.73|9
1608256340000|2020-12-18 01:52:20|6174.37|6136.37|6174.39|6136.39|6174.39|6136.39|6173.71|6135.71|9
1608256350000|2020-12-18 01:52:30|6174.71|6136.71|6179.1|6141.1|6179.1|6141.1|6174.71|6136.71|10
1608256360000|2020-12-18 01:52:40|6179.16|6141.16|6180.55|6142.55|6180.61|6142.61|6179.16|6141.16|10
1608256370000|2020-12-18 01:52:50|6181.35|6143.35|6185.04|6147.04|6185.04|6147.04|6181.35|6143.35|10
1608256380000|2020-12-18 01:53:00|6185.26|6147.26|6186.31|6148.31|6186.31|6148.31|6185.26|6147.26|10
1608256390000|2020-12-18 01:53:10|6186.39|6148.39|6185.98|6147.98|6186.39|6148.39|6185.98|6147.98|9
1608256400000|2020-12-18 01:53:20|6185.88|6147.88|6186.01|6148.01|6186.01|6148.01|6184.87|6146.87|10
1608256410000|2020-12-18 01:53:30|6186.48|6148.48|6186.14|6148.14|6187.22|6149.22|6186.14|6148.14|10
1608256420000|2020-12-18 01:53:40|6186.17|6148.17|6186.92|6148.92|6186.92|6148.92|6186.09|6148.09|10
1608256430000|2020-12-18 01:53:50|6186.62|6148.62|6187.94|6149.94|6188.13|6150.13|6186.62|6148.62|10
1608256440000|2020-12-18 01:54:00|6187.99|6149.99|6189.96|6151.96|6189.96|6151.96|6187.98|6149.98|10
1608256450000|2020-12-18 01:54:10|6190.13|6152.13|6191.72|6153.72|6192.29|6154.29|6190.13|6152.13|10
1608256460000|2020-12-18 01:54:20|6191.86|6153.86|6192.62|6154.62|6192.62|6154.62|6191.76|6153.76|9
1608256470000|2020-12-18 01:54:30|6192.17|6154.17|6189.6|6151.6|6192.17|6154.17|6189.6|6151.6|10
1608256480000|2020-12-18 01:54:40|6189.37|6151.37|6189.46|6151.46|6189.63|6151.63|6188.92|6150.92|10
1608256490000|2020-12-18 01:54:50|6189.44|6151.44|6190.85|6152.85|6190.85|6152.85|6189.44|6151.44|10
1608256500000|2020-12-18 01:55:00|6191.32|6153.32|6192.93|6154.93|6192.95|6154.95|6191.32|6153.32|10
1608256510000|2020-12-18 01:55:10|6192.98|6154.98|6192.76|6154.76|6193.14|6155.14|6192.72|6154.72|10
1608256520000|2020-12-18 01:55:20|6192.35|6154.35|6189.26|6151.26|6192.35|6154.35|6189.26|6151.26|10
1608256530000|2020-12-18 01:55:30|6189.06|6151.06|6186.79|6148.79|6189.06|6151.06|6186.79|6148.79|10
1608256540000|2020-12-18 01:55:40|6186.3|6148.3|6184.55|6146.55|6186.3|6148.3|6184.55|6146.55|10
1608256550000|2020-12-18 01:55:50|6184.15|6146.15|6183.57|6145.57|6184.15|6146.15|6183.25|6145.25|10
1608256560000|2020-12-18 01:56:00|6183.42|6145.42|6183.27|6145.27|6183.72|6145.72|6183.27|6145.27|9
1608256570000|2020-12-18 01:56:10|6183.11|6145.11|6183.79|6145.79|6183.79|6145.79|6183.11|6145.11|10
1608256580000|2020-12-18 01:56:20|6183.65|6145.65|6180.98|6142.98|6183.65|6145.65|6180.98|6142.98|10
1608256590000|2020-12-18 01:56:30|6180.9|6142.9|6178.64|6140.64|6180.9|6142.9|6178.64|6140.64|9
1608256600000|2020-12-18 01:56:40|6178.57|6140.57|6178.91|6140.91|6178.91|6140.91|6178.57|6140.57|10
1608256610000|2020-12-18 01:56:50|6178.78|6140.78|6177.94|6139.94|6178.78|6140.78|6177.57|6139.57|10
1608256620000|2020-12-18 01:57:00|6177.89|6139.89|6176.6|6138.6|6177.89|6139.89|6176.43|6138.43|10
1608256630000|2020-12-18 01:57:10|6176.34|6138.34|6176.83|6138.83|6177.14|6139.14|6176.34|6138.34|10
1608256640000|2020-12-18 01:57:20|6177.12|6139.12|6177.33|6139.33|6177.67|6139.67|6177.12|6139.12|9
1608256650000|2020-12-18 01:57:30|6176.9|6138.9|6177.85|6139.85|6177.85|6139.85|6176.9|6138.9|10
1608256660000|2020-12-18 01:57:40|6178.31|6140.31|6180.5|6142.5|6180.5|6142.5|6178.31|6140.31|10
1608256670000|2020-12-18 01:57:50|6180.37|6142.37|6178.19|6140.19|6180.37|6142.37|6178.05|6140.05|10
1608256680000|2020-12-18 01:58:00|6178.14|6140.14|6179.16|6141.16|6179.16|6141.16|6178.14|6140.14|10
1608256690000|2020-12-18 01:58:10|6179.52|6141.52|6179.46|6141.46|6179.52|6141.52|6179.15|6141.15|9
1608256700000|2020-12-18 01:58:20|6179.63|6141.63|6180.58|6142.58|6180.58|6142.58|6179.52|6141.52|10
1608256710000|2020-12-18 01:58:30|6180.7|6142.7|6180.54|6142.54|6181.11|6143.11|6180.47|6142.47|9
1608256720000|2020-12-18 01:58:40|6180.43|6142.43|6180.79|6142.79|6180.87|6142.87|6180.4|6142.4|10
1608256730000|2020-12-18 01:58:50|6180.75|6142.75|6181.45|6143.45|6181.45|6143.45|6180.75|6142.75|10
1608256740000|2020-12-18 01:59:00|6181.58|6143.58|6181.96|6143.96|6182.56|6144.56|6181.58|6143.58|10
1608256750000|2020-12-18 01:59:10|6181.71|6143.71|6180.58|6142.58|6181.71|6143.71|6180.58|6142.58|10
1608256760000|2020-12-18 01:59:20|6180.62|6142.62|6179.93|6141.93|6180.67|6142.67|6179.92|6141.92|10
1608256770000|2020-12-18 01:59:30|6179.78|6141.78|6179.54|6141.54|6179.87|6141.87|6179.38|6141.38|9
1608256780000|2020-12-18 01:59:40|6179.57|6141.57|6178.66|6140.66|6179.63|6141.63|6178.66|6140.66|10
1608256790000|2020-12-18 01:59:50|6178.59|6140.59|6177.3|6139.3|6178.78|6140.78|6177.3|6139.3|10
1608256800000|2020-12-18 02:00:00|6177.02|6139.02|6176.12|6138.12|6177.19|6139.19|6176.12|6138.12|10
1608256810000|2020-12-18 02:00:10|6175.89|6137.89|6172.91|6134.91|6175.89|6137.89|6172.77|6134.77|10
1608256820000|2020-12-18 02:00:20|6172.75|6134.75|6172.1|6134.1|6172.94|6134.94|6171.93|6133.93|10
1608256830000|2020-12-18 02:00:30|6171.76|6133.76|6169.72|6131.72|6171.76|6133.76|6169.72|6131.72|10
1608256840000|2020-12-18 02:00:40|6169.06|6131.06|6166.57|6128.57|6169.06|6131.06|6166.57|6128.57|10
1608256850000|2020-12-18 02:00:50|6166.07|6128.07|6166.6|6128.6|6166.65|6128.65|6165.52|6127.52|10
1608256860000|2020-12-18 02:01:00|6166.83|6128.83|6167.7|6129.7|6167.94|6129.94|6166.83|6128.83|10
1608256870000|2020-12-18 02:01:10|6167.61|6129.61|6167.81|6129.81|6167.96|6129.96|6167.35|6129.35|10
1608256880000|2020-12-18 02:01:20|6167.55|6129.55|6167.21|6129.21|6167.55|6129.55|6167|6129|9
1608256890000|2020-12-18 02:01:30|6167.09|6129.09|6168.39|6130.39|6168.39|6130.39|6167.01|6129.01|8
1608256900000|2020-12-18 02:01:40|6168.5|6130.5|6170.25|6132.25|6170.25|6132.25|6168.5|6130.5|10
1608256910000|2020-12-18 02:01:50|6170.33|6132.33|6173.46|6135.46|6173.46|6135.46|6170.33|6132.33|9
1608256920000|2020-12-18 02:02:00|6174.11|6136.11|6176.25|6138.25|6176.25|6138.25|6174.11|6136.11|10
1608256930000|2020-12-18 02:02:10|6176.75|6138.75|6178.69|6140.69|6178.69|6140.69|6176.75|6138.75|10
1608256940000|2020-12-18 02:02:20|6179.14|6141.14|6181.97|6143.97|6181.97|6143.97|6179.14|6141.14|10
1608256950000|2020-12-18 02:02:30|6182.25|6144.25|6184.32|6146.32|6184.32|6146.32|6182.25|6144.25|10
1608256960000|2020-12-18 02:02:40|6184.38|6146.38|6188.11|6150.11|6188.11|6150.11|6184.38|6146.38|10
1608256970000|2020-12-18 02:02:50|6188.32|6150.32|6191.5|6153.5|6191.5|6153.5|6188.32|6150.32|10
1608256980000|2020-12-18 02:03:00|6191.65|6153.65|6191.99|6153.99|6192.2|6154.2|6191.48|6153.48|10
1608256990000|2020-12-18 02:03:10|6191.82|6153.82|6193.02|6155.02|6193.02|6155.02|6191.82|6153.82|10
1608257000000|2020-12-18 02:03:20|6193.42|6155.42|6192.73|6154.73|6193.42|6155.42|6192.58|6154.58|10
1608257010000|2020-12-18 02:03:30|6193.02|6155.02|6192.02|6154.02|6193.02|6155.02|6191.63|6153.63|10
1608257020000|2020-12-18 02:03:40|6192.68|6154.68|6194.75|6156.75|6194.75|6156.75|6192.68|6154.68|9
1608257030000|2020-12-18 02:03:50|6194.93|6156.93|6195.56|6157.56|6195.56|6157.56|6194.82|6156.82|10
1608257040000|2020-12-18 02:04:00|6195.58|6157.58|6197.12|6159.12|6197.12|6159.12|6195.58|6157.58|10
1608257050000|2020-12-18 02:04:10|6197.13|6159.13|6198.41|6160.41|6198.41|6160.41|6197.09|6159.09|10
1608257060000|2020-12-18 02:04:20|6198.38|6160.38|6199.2|6161.2|6199.34|6161.34|6198.23|6160.23|9
1608257070000|2020-12-18 02:04:30|6199.38|6161.38|6200.09|6162.09|6200.19|6162.19|6199.38|6161.38|10
1608257080000|2020-12-18 02:04:40|6200.21|6162.21|6202.16|6164.16|6202.16|6164.16|6200.12|6162.12|10
1608257090000|2020-12-18 02:04:50|6202.27|6164.27|6203.85|6165.85|6203.89|6165.89|6202.27|6164.27|10
1608257100000|2020-12-18 02:05:00|6203.54|6165.54|6204.7|6166.7|6204.7|6166.7|6203.29|6165.29|10
1608257110000|2020-12-18 02:05:10|6205.15|6167.15|6207.62|6169.62|6207.62|6169.62|6205.15|6167.15|10
1608257120000|2020-12-18 02:05:20|6207.91|6169.91|6212.12|6174.12|6212.12|6174.12|6207.91|6169.91|10
1608257130000|2020-12-18 02:05:30|6212.14|6174.14|6217.21|6179.21|6217.21|6179.21|6212.14|6174.14|10
1608257140000|2020-12-18 02:05:40|6217.44|6179.44|6214.86|6176.86|6217.68|6179.68|6214.86|6176.86|10
1608257150000|2020-12-18 02:05:50|6214.52|6176.52|6211.41|6173.41|6214.72|6176.72|6211.41|6173.41|10
1608257160000|2020-12-18 02:06:00|6211.31|6173.31|6210.92|6172.92|6211.34|6173.34|6210.81|6172.81|10
1608257170000|2020-12-18 02:06:10|6211.08|6173.08|6210.67|6172.67|6211.28|6173.28|6210.67|6172.67|10
1608257180000|2020-12-18 02:06:20|6210.57|6172.57|6210.72|6172.72|6210.72|6172.72|6210.13|6172.13|10
1608257190000|2020-12-18 02:06:30|6210.87|6172.87|6214.3|6176.3|6215.12|6177.12|6210.87|6172.87|10
1608257200000|2020-12-18 02:06:40|6214.97|6176.97|6217.61|6179.61|6217.61|6179.61|6214.97|6176.97|10
1608257210000|2020-12-18 02:06:50|6217.87|6179.87|6220.36|6182.36|6221.8|6183.8|6217.87|6179.87|10
1608257220000|2020-12-18 02:07:00|6219.32|6181.32|6219.55|6181.55|6220.59|6182.59|6218.62|6180.62|10
1608257230000|2020-12-18 02:07:10|6219.54|6181.54|6221.34|6183.34|6221.34|6183.34|6219.54|6181.54|10
1608257240000|2020-12-18 02:07:20|6221.48|6183.48|6222.1|6184.1|6222.1|6184.1|6220.98|6182.98|10
1608257250000|2020-12-18 02:07:30|6222.29|6184.29|6222.43|6184.43|6222.95|6184.95|6222.29|6184.29|10
1608257260000|2020-12-18 02:07:40|6222.63|6184.63|6224.57|6186.57|6224.57|6186.57|6222.63|6184.63|10
1608257270000|2020-12-18 02:07:50|6224.65|6186.65|6225.54|6187.54|6225.99|6187.99|6224.65|6186.65|10
1608257280000|2020-12-18 02:08:00|6225.73|6187.73|6226.92|6188.92|6226.92|6188.92|6225.73|6187.73|10
1608257290000|2020-12-18 02:08:10|6227.08|6189.08|6227.8|6189.8|6228.12|6190.12|6227.08|6189.08|10
1608257300000|2020-12-18 02:08:20|6227.9|6189.9|6227.03|6189.03|6228.12|6190.12|6227.03|6189.03|10
1608257310000|2020-12-18 02:08:30|6226.88|6188.88|6223.17|6185.17|6226.88|6188.88|6223.17|6185.17|10
1608257320000|2020-12-18 02:08:40|6223.14|6185.14|6221.84|6183.84|6223.14|6185.14|6221.84|6183.84|9
1608257330000|2020-12-18 02:08:50|6222.5|6184.5|6225.41|6187.41|6225.41|6187.41|6222.34|6184.34|10
1608257340000|2020-12-18 02:09:00|6225.56|6187.56|6227.1|6189.1|6227.24|6189.24|6225.56|6187.56|10
1608257350000|2020-12-18 02:09:10|6227.2|6189.2|6227.74|6189.74|6227.84|6189.84|6227.2|6189.2|10
1608257360000|2020-12-18 02:09:20|6227.83|6189.83|6229.16|6191.16|6229.77|6191.77|6227.83|6189.83|10
1608257370000|2020-12-18 02:09:30|6229.82|6191.82|6229.69|6191.69|6229.82|6191.82|6228.97|6190.97|10
1608257380000|2020-12-18 02:09:40|6230.27|6192.27|6233.86|6195.86|6233.86|6195.86|6230.27|6192.27|10
1608257390000|2020-12-18 02:09:50|6233.82|6195.82|6234.18|6196.18|6234.42|6196.42|6233.53|6195.53|10
1608257400000|2020-12-18 02:10:00|6234.06|6196.06|6234.92|6196.92|6235.36|6197.36|6233.76|6195.76|10
1608257410000|2020-12-18 02:10:10|6235.08|6197.08|6234.51|6196.51|6235.33|6197.33|6234.13|6196.13|10
1608257420000|2020-12-18 02:10:20|6234.31|6196.31|6233.95|6195.95|6234.65|6196.65|6233.94|6195.94|9
1608257430000|2020-12-18 02:10:30|6234.5|6196.5|6237.35|6199.35|6237.35|6199.35|6234.5|6196.5|10
1608257440000|2020-12-18 02:10:40|6237.49|6199.49|6239.94|6201.94|6239.94|6201.94|6237.49|6199.49|10
1608257450000|2020-12-18 02:10:50|6240.03|6202.03|6242.76|6204.76|6242.76|6204.76|6240.03|6202.03|10
1608257460000|2020-12-18 02:11:00|6243.59|6205.59|6241.85|6203.85|6243.59|6205.59|6241.85|6203.85|10
1608257470000|2020-12-18 02:11:10|6241.67|6203.67|6240.79|6202.79|6241.67|6203.67|6240.13|6202.13|10
1608257480000|2020-12-18 02:11:20|6240.55|6202.55|6240.04|6202.04|6240.55|6202.55|6238.43|6200.43|10
1608257490000|2020-12-18 02:11:30|6240.21|6202.21|6242.79|6204.79|6242.79|6204.79|6240.21|6202.21|10
1608257500000|2020-12-18 02:11:40|6243.09|6205.09|6247.2|6209.2|6247.2|6209.2|6243.09|6205.09|10
1608257510000|2020-12-18 02:11:50|6247.43|6209.43|6250.13|6212.13|6250.13|6212.13|6247.43|6209.43|10
1608257520000|2020-12-18 02:12:00|6250.23|6212.23|6247.08|6209.08|6250.37|6212.37|6247.08|6209.08|10
1608257530000|2020-12-18 02:12:10|6245.62|6207.62|6243.37|6205.37|6245.62|6207.62|6243.37|6205.37|10
1608257540000|2020-12-18 02:12:20|6242.97|6204.97|6242.88|6204.88|6243.27|6205.27|6241.81|6203.81|10
1608257550000|2020-12-18 02:12:30|6242.83|6204.83|6248|6210|6248.18|6210.18|6242.83|6204.83|10
1608257560000|2020-12-18 02:12:40|6248.53|6210.53|6247.47|6209.47|6249.03|6211.03|6247.47|6209.47|10
1608257570000|2020-12-18 02:12:50|6247|6209|6244.34|6206.34|6247.23|6209.23|6244.34|6206.34|10
1608257580000|2020-12-18 02:13:00|6243.62|6205.62|6241.68|6203.68|6243.62|6205.62|6241.68|6203.68|10
1608257590000|2020-12-18 02:13:10|6241.37|6203.37|6239.81|6201.81|6241.52|6203.52|6239.18|6201.18|10
1608257600000|2020-12-18 02:13:20|6239.84|6201.84|6241.15|6203.15|6241.5|6203.5|6239.57|6201.57|10
1608257610000|2020-12-18 02:13:30|6241.25|6203.25|6242.46|6204.46|6242.86|6204.86|6241.25|6203.25|10
1608257620000|2020-12-18 02:13:40|6242.36|6204.36|6240.53|6202.53|6242.36|6204.36|6240.53|6202.53|10
1608257630000|2020-12-18 02:13:50|6240.36|6202.36|6241.71|6203.71|6241.71|6203.71|6239.85|6201.85|10
1608257640000|2020-12-18 02:14:00|6241.77|6203.77|6242.3|6204.3|6242.51|6204.51|6241.77|6203.77|10
1608257650000|2020-12-18 02:14:10|6242.33|6204.33|6241.62|6203.62|6242.64|6204.64|6241.56|6203.56|9
1608257660000|2020-12-18 02:14:20|6241.55|6203.55|6241.1|6203.1|6241.73|6203.73|6240.3|6202.3|10
1608257670000|2020-12-18 02:14:30|6242.84|6204.84|6247.32|6209.32|6247.32|6209.32|6242.84|6204.84|10
1608257680000|2020-12-18 02:14:40|6247.45|6209.45|6249.43|6211.43|6250.3|6212.3|6247.45|6209.45|10
1608257690000|2020-12-18 02:14:50|6249.56|6211.56|6252.79|6214.79|6252.79|6214.79|6249.56|6211.56|10
1608257700000|2020-12-18 02:15:00|6253.46|6215.46|6256.06|6218.06|6256.06|6218.06|6253.38|6215.38|10
1608257710000|2020-12-18 02:15:10|6257.08|6219.08|6259.08|6221.08|6259.08|6221.08|6257.08|6219.08|10
1608257720000|2020-12-18 02:15:20|6260.02|6222.02|6261.42|6223.42|6261.42|6223.42|6260.02|6222.02|10
1608257730000|2020-12-18 02:15:30|6262.53|6224.53|6264.41|6226.41|6264.74|6226.74|6262.49|6224.49|10
1608257740000|2020-12-18 02:15:40|6264.36|6226.36|6261.86|6223.86|6264.55|6226.55|6261.18|6223.18|10
1608257750000|2020-12-18 02:15:50|6262.04|6224.04|6266.6|6228.6|6266.6|6228.6|6262.04|6224.04|10
1608257760000|2020-12-18 02:16:00|6266.86|6228.86|6266.81|6228.81|6267.29|6229.29|6265.88|6227.88|10
1608257770000|2020-12-18 02:16:10|6267.24|6229.24|6267.85|6229.85|6267.94|6229.94|6267.24|6229.24|10
1608257780000|2020-12-18 02:16:20|6267.43|6229.43|6264.46|6226.46|6267.43|6229.43|6264.46|6226.46|10
1608257790000|2020-12-18 02:16:30|6263.17|6225.17|6259.88|6221.88|6263.2|6225.2|6259.58|6221.58|10
1608257800000|2020-12-18 02:16:40|6260.19|6222.19|6263.57|6225.57|6263.57|6225.57|6260.19|6222.19|10
1608257810000|2020-12-18 02:16:50|6264.07|6226.07|6265.73|6227.73|6266|6228|6264.07|6226.07|10
1608257820000|2020-12-18 02:17:00|6265.18|6227.18|6262.34|6224.34|6265.18|6227.18|6262.34|6224.34|10
1608257830000|2020-12-18 02:17:10|6262.03|6224.03|6261.01|6223.01|6262.03|6224.03|6261.01|6223.01|9
1608257840000|2020-12-18 02:17:20|6261.24|6223.24|6258.71|6220.71|6261.24|6223.24|6258.71|6220.71|10
1608257850000|2020-12-18 02:17:30|6258.85|6220.85|6260.1|6222.1|6260.13|6222.13|6258.82|6220.82|10
1608257860000|2020-12-18 02:17:40|6260.03|6222.03|6261.51|6223.51|6261.51|6223.51|6260.03|6222.03|10
1608257870000|2020-12-18 02:17:50|6261.44|6223.44|6261.72|6223.72|6262.15|6224.15|6261.1|6223.1|10
1608257880000|2020-12-18 02:18:00|6261.85|6223.85|6260.62|6222.62|6261.87|6223.87|6260.62|6222.62|10
1608257890000|2020-12-18 02:18:10|6260.54|6222.54|6260.13|6222.13|6261.06|6223.06|6260.12|6222.12|10
1608257900000|2020-12-18 02:18:20|6260.09|6222.09|6258.45|6220.45|6260.09|6222.09|6258.45|6220.45|10
1608257910000|2020-12-18 02:18:30|6258.7|6220.7|6258.58|6220.58|6259.03|6221.03|6258.5|6220.5|9
1608257920000|2020-12-18 02:18:40|6258.08|6220.08|6257.21|6219.21|6258.08|6220.08|6257.09|6219.09|10
1608257930000|2020-12-18 02:18:50|6257.36|6219.36|6261.73|6223.73|6261.73|6223.73|6257.36|6219.36|10
1608257940000|2020-12-18 02:19:00|6262.01|6224.01|6263.46|6225.46|6263.46|6225.46|6262.01|6224.01|10
1608257950000|2020-12-18 02:19:10|6263.5|6225.5|6266.5|6228.5|6266.5|6228.5|6263.46|6225.46|10
1608257960000|2020-12-18 02:19:20|6267.04|6229.04|6268.15|6230.15|6268.18|6230.18|6267.04|6229.04|10
1608257970000|2020-12-18 02:19:30|6268.65|6230.65|6273.73|6235.73|6273.73|6235.73|6268.65|6230.65|10
1608257980000|2020-12-18 02:19:40|6273.85|6235.85|6277.3|6239.3|6277.43|6239.43|6273.38|6235.38|10
1608257990000|2020-12-18 02:19:50|6277.6|6239.6|6279.19|6241.19|6279.19|6241.19|6277.29|6239.29|10
1608258000000|2020-12-18 02:20:00|6279.17|6241.17|6278.38|6240.38|6279.17|6241.17|6278.19|6240.19|10
1608258010000|2020-12-18 02:20:10|6278|6240|6273.66|6235.66|6278|6240|6273.04|6235.04|10
1608258020000|2020-12-18 02:20:20|6273.64|6235.64|6271.59|6233.59|6273.64|6235.64|6271.59|6233.59|10
1608258030000|2020-12-18 02:20:30|6271.48|6233.48|6273.2|6235.2|6273.44|6235.44|6271.48|6233.48|10
1608258040000|2020-12-18 02:20:40|6273.11|6235.11|6270.31|6232.31|6273.11|6235.11|6270.11|6232.11|10
1608258050000|2020-12-18 02:20:50|6270.68|6232.68|6270.63|6232.63|6271.39|6233.39|6270.6|6232.6|10
1608258060000|2020-12-18 02:21:00|6270.7|6232.7|6272.02|6234.02|6272.11|6234.11|6269.85|6231.85|10
1608258070000|2020-12-18 02:21:10|6271.58|6233.58|6274.82|6236.82|6274.88|6236.88|6271.58|6233.58|10
1608258080000|2020-12-18 02:21:20|6274.96|6236.96|6275.43|6237.43|6276.25|6238.25|6274.96|6236.96|10
1608258090000|2020-12-18 02:21:30|6275.56|6237.56|6274.79|6236.79|6275.56|6237.56|6274.79|6236.79|10
1608258100000|2020-12-18 02:21:40|6274.73|6236.73|6272.81|6234.81|6274.73|6236.73|6272.66|6234.66|10
1608258110000|2020-12-18 02:21:50|6273.1|6235.1|6270.16|6232.16|6273.1|6235.1|6270.16|6232.16|10
1608258120000|2020-12-18 02:22:00|6270.12|6232.12|6266.03|6228.03|6270.12|6232.12|6266.03|6228.03|10
1608258130000|2020-12-18 02:22:10|6266.08|6228.08|6265.22|6227.22|6266.26|6228.26|6265.22|6227.22|10
1608258140000|2020-12-18 02:22:20|6265.12|6227.12|6263.9|6225.9|6265.12|6227.12|6263.9|6225.9|10
1608258150000|2020-12-18 02:22:30|6262.62|6224.62|6259.87|6221.87|6262.78|6224.78|6259.87|6221.87|10
1608258160000|2020-12-18 02:22:40|6257.36|6219.36|6258.05|6220.05|6258.05|6220.05|6256.39|6218.39|10
1608258170000|2020-12-18 02:22:50|6257.72|6219.72|6258.62|6220.62|6258.62|6220.62|6257.57|6219.57|10
1608258180000|2020-12-18 02:23:00|6259.51|6221.51|6259.24|6221.24|6260.16|6222.16|6259.23|6221.23|10
1608258190000|2020-12-18 02:23:10|6259.19|6221.19|6259.09|6221.09|6259.32|6221.32|6258.78|6220.78|10
1608258200000|2020-12-18 02:23:20|6258.84|6220.84|6260.26|6222.26|6260.26|6222.26|6258.84|6220.84|10
1608258210000|2020-12-18 02:23:30|6260.22|6222.22|6260.09|6222.09|6260.52|6222.52|6259.57|6221.57|10
1608258220000|2020-12-18 02:23:40|6260.1|6222.1|6260.07|6222.07|6260.4|6222.4|6260.06|6222.06|10
1608258230000|2020-12-18 02:23:50|6260.01|6222.01|6259.77|6221.77|6260.09|6222.09|6259.32|6221.32|9
1608258240000|2020-12-18 02:24:00|6259.41|6221.41|6259.69|6221.69|6260.44|6222.44|6259.41|6221.41|10
1608258250000|2020-12-18 02:24:10|6259.72|6221.72|6257.9|6219.9|6259.94|6221.94|6257.67|6219.67|10
1608258260000|2020-12-18 02:24:20|6257.8|6219.8|6256.27|6218.27|6257.8|6219.8|6256.13|6218.13|10
1608258270000|2020-12-18 02:24:30|6256.28|6218.28|6257.59|6219.59|6257.59|6219.59|6256.28|6218.28|10
1608258280000|2020-12-18 02:24:40|6257.84|6219.84|6257.87|6219.87|6258.59|6220.59|6257.58|6219.58|10
1608258290000|2020-12-18 02:24:50|6257.9|6219.9|6256.91|6218.91|6257.92|6219.92|6256.65|6218.65|10
1608258300000|2020-12-18 02:25:00|6256.6|6218.6|6260.44|6222.44|6260.44|6222.44|6256.6|6218.6|9
1608258310000|2020-12-18 02:25:10|6260.54|6222.54|6263.57|6225.57|6263.64|6225.64|6260.54|6222.54|10
1608258320000|2020-12-18 02:25:20|6264.04|6226.04|6266.79|6228.79|6267.27|6229.27|6264.04|6226.04|10
1608258330000|2020-12-18 02:25:30|6267.03|6229.03|6268.65|6230.65|6268.93|6230.93|6267.03|6229.03|10
1608258340000|2020-12-18 02:25:40|6268.92|6230.92|6269.31|6231.31|6269.31|6231.31|6268.62|6230.62|10
1608258350000|2020-12-18 02:25:50|6269.42|6231.42|6271.27|6233.27|6271.3|6233.3|6269.42|6231.42|10
1608258360000|2020-12-18 02:26:00|6271.31|6233.31|6276.18|6238.18|6276.18|6238.18|6271.31|6233.31|10
1608258370000|2020-12-18 02:26:10|6276.31|6238.31|6277.5|6239.5|6277.62|6239.62|6276.31|6238.31|10
1608258380000|2020-12-18 02:26:20|6277.73|6239.73|6278.16|6240.16|6278.31|6240.31|6277.34|6239.34|10
1608258390000|2020-12-18 02:26:30|6278.21|6240.21|6280.26|6242.26|6280.29|6242.29|6278.21|6240.21|10
1608258400000|2020-12-18 02:26:40|6280.29|6242.29|6281.2|6243.2|6281.59|6243.59|6280.26|6242.26|10
1608258410000|2020-12-18 02:26:50|6281.17|6243.17|6282.3|6244.3|6282.3|6244.3|6280.94|6242.94|10
1608258420000|2020-12-18 02:27:00|6284.25|6246.25|6285.4|6247.4|6285.4|6247.4|6283.94|6245.94|10
1608258430000|2020-12-18 02:27:10|6285.33|6247.33|6286.06|6248.06|6287.64|6249.64|6285.33|6247.33|10
1608258440000|2020-12-18 02:27:20|6285.67|6247.67|6281.84|6243.84|6285.67|6247.67|6281.26|6243.26|10
1608258450000|2020-12-18 02:27:30|6281.4|6243.4|6278.62|6240.62|6281.42|6243.42|6278.62|6240.62|10
1608258460000|2020-12-18 02:27:40|6278.21|6240.21|6275.74|6237.74|6278.21|6240.21|6275.74|6237.74|10
1608258470000|2020-12-18 02:27:50|6275.6|6237.6|6275.99|6237.99|6276.19|6238.19|6275.53|6237.53|10
1608258480000|2020-12-18 02:28:00|6275.67|6237.67|6274.71|6236.71|6276.08|6238.08|6274.71|6236.71|10
1608258490000|2020-12-18 02:28:10|6274.69|6236.69|6270.93|6232.93|6274.69|6236.69|6270.93|6232.93|10
1608258500000|2020-12-18 02:28:20|6271.32|6233.32|6266.93|6228.93|6271.32|6233.32|6266.93|6228.93|10
1608258510000|2020-12-18 02:28:30|6266.98|6228.98|6264.69|6226.69|6266.98|6228.98|6264.69|6226.69|10
1608258520000|2020-12-18 02:28:40|6265.12|6227.12|6268.56|6230.56|6268.56|6230.56|6265.12|6227.12|10
1608258530000|2020-12-18 02:28:50|6269.36|6231.36|6273.7|6235.7|6273.7|6235.7|6269.36|6231.36|10
1608258540000|2020-12-18 02:29:00|6274.08|6236.08|6272.51|6234.51|6274.82|6236.82|6272.51|6234.51|10
1608258550000|2020-12-18 02:29:10|6272.09|6234.09|6270.16|6232.16|6272.09|6234.09|6270.16|6232.16|10
1608258560000|2020-12-18 02:29:20|6270.14|6232.14|6270.6|6232.6|6271.07|6233.07|6270.14|6232.14|10
1608258570000|2020-12-18 02:29:30|6270.85|6232.85|6269.58|6231.58|6270.91|6232.91|6269.58|6231.58|9
1608258580000|2020-12-18 02:29:40|6268.78|6230.78|6265.32|6227.32|6268.78|6230.78|6265.17|6227.17|10
1608258590000|2020-12-18 02:29:50|6265.83|6227.83|6268.65|6230.65|6268.65|6230.65|6265.75|6227.75|10
1608258600000|2020-12-18 02:30:00|6268.05|6230.05|6267.34|6229.34|6268.71|6230.71|6267.34|6229.34|10
1608258610000|2020-12-18 02:30:10|6266.7|6228.7|6262.8|6224.8|6266.7|6228.7|6262.36|6224.36|10
1608258620000|2020-12-18 02:30:20|6262.25|6224.25|6264.67|6226.67|6265.08|6227.08|6262.25|6224.25|10
1608258630000|2020-12-18 02:30:30|6264.91|6226.91|6265.74|6227.74|6266.3|6228.3|6264.76|6226.76|10
1608258640000|2020-12-18 02:30:40|6265.84|6227.84|6266.18|6228.18|6266.74|6228.74|6265.8|6227.8|10
1608258650000|2020-12-18 02:30:50|6266|6228|6267.96|6229.96|6268.51|6230.51|6265.92|6227.92|10
1608258660000|2020-12-18 02:31:00|6268.03|6230.03|6270.02|6232.02|6270.16|6232.16|6268.03|6230.03|10
1608258670000|2020-12-18 02:31:10|6270.1|6232.1|6270.62|6232.62|6271.32|6233.32|6270.1|6232.1|10
1608258680000|2020-12-18 02:31:20|6270.86|6232.86|6274.73|6236.73|6274.75|6236.75|6270.86|6232.86|10
1608258690000|2020-12-18 02:31:30|6275.43|6237.43|6278.91|6240.91|6278.91|6240.91|6275.43|6237.43|10
1608258700000|2020-12-18 02:31:40|6279.14|6241.14|6282.79|6244.79|6282.79|6244.79|6279.1|6241.1|10
1608258710000|2020-12-18 02:31:50|6282.73|6244.73|6281.6|6243.6|6282.96|6244.96|6281.6|6243.6|10
1608258720000|2020-12-18 02:32:00|6281.38|6243.38|6284.05|6246.05|6284.05|6246.05|6281.27|6243.27|10
1608258730000|2020-12-18 02:32:10|6284|6246|6284.92|6246.92|6285.99|6247.99|6284|6246|10
1608258740000|2020-12-18 02:32:20|6284.63|6246.63|6284.86|6246.86|6285|6247|6284.4|6246.4|10
1608258750000|2020-12-18 02:32:30|6285.63|6247.63|6287.01|6249.01|6287.01|6249.01|6285.63|6247.63|9
1608258760000|2020-12-18 02:32:40|6287.04|6249.04|6284.85|6246.85|6287.82|6249.82|6284.85|6246.85|10
1608258770000|2020-12-18 02:32:50|6285.58|6247.58|6286.15|6248.15|6286.15|6248.15|6285.22|6247.22|10
1608258780000|2020-12-18 02:33:00|6286.41|6248.41|6286.02|6248.02|6286.41|6248.41|6285.37|6247.37|10
1608258790000|2020-12-18 02:33:10|6285.82|6247.82|6284.03|6246.03|6285.82|6247.82|6284.03|6246.03|10
1608258800000|2020-12-18 02:33:20|6283.62|6245.62|6282.76|6244.76|6283.62|6245.62|6282.49|6244.49|9
1608258810000|2020-12-18 02:33:30|6282.57|6244.57|6282.11|6244.11|6282.67|6244.67|6282.11|6244.11|10
1608258820000|2020-12-18 02:33:40|6281.83|6243.83|6281.61|6243.61|6281.93|6243.93|6281.27|6243.27|10
1608258830000|2020-12-18 02:33:50|6281.63|6243.63|6279.24|6241.24|6281.71|6243.71|6279.24|6241.24|10
1608258840000|2020-12-18 02:34:00|6279.29|6241.29|6275.56|6237.56|6279.29|6241.29|6274.92|6236.92|10
1608258850000|2020-12-18 02:34:10|6276.52|6238.52|6278.28|6240.28|6278.28|6240.28|6276.47|6238.47|10
1608258860000|2020-12-18 02:34:20|6278.62|6240.62|6276.24|6238.24|6278.97|6240.97|6276.24|6238.24|10
1608258870000|2020-12-18 02:34:30|6276.11|6238.11|6276.3|6238.3|6276.38|6238.38|6275.95|6237.95|9
1608258880000|2020-12-18 02:34:40|6276.47|6238.47|6278.55|6240.55|6279.3|6241.3|6276.47|6238.47|10
1608258890000|2020-12-18 02:34:50|6278.51|6240.51|6281.87|6243.87|6282.04|6244.04|6278.51|6240.51|10
1608258900000|2020-12-18 02:35:00|6282.19|6244.19|6280.83|6242.83|6282.31|6244.31|6280.83|6242.83|10
1608258910000|2020-12-18 02:35:10|6281.29|6243.29|6279.14|6241.14|6281.65|6243.65|6279.14|6241.14|10
1608258920000|2020-12-18 02:35:20|6279.37|6241.37|6282.09|6244.09|6282.19|6244.19|6279.37|6241.37|10
1608258930000|2020-12-18 02:35:30|6281.98|6243.98|6284.15|6246.15|6284.2|6246.2|6281.98|6243.98|10
1608258940000|2020-12-18 02:35:40|6284.03|6246.03|6286.11|6248.11|6286.11|6248.11|6284.03|6246.03|10
1608258950000|2020-12-18 02:35:50|6286.27|6248.27|6288.62|6250.62|6288.62|6250.62|6286.14|6248.14|9
1608258960000|2020-12-18 02:36:00|6288.69|6250.69|6289.01|6251.01|6289.01|6251.01|6288.21|6250.21|10
1608258970000|2020-12-18 02:36:10|6289.17|6251.17|6294.43|6256.43|6294.43|6256.43|6288.99|6250.99|10
1608258980000|2020-12-18 02:36:20|6294.51|6256.51|6299.42|6261.42|6299.42|6261.42|6294.51|6256.51|10
1608258990000|2020-12-18 02:36:30|6298.51|6260.51|6298.15|6260.15|6298.94|6260.94|6298.15|6260.15|10
1608259000000|2020-12-18 02:36:40|6298.54|6260.54|6300.71|6262.71|6300.71|6262.71|6298|6260|10
1608259010000|2020-12-18 02:36:50|6300.89|6262.89|6304.44|6266.44|6304.44|6266.44|6300.87|6262.87|10
1608259020000|2020-12-18 02:37:00|6304.87|6266.87|6305.16|6267.16|6305.16|6267.16|6304.07|6266.07|10
1608259030000|2020-12-18 02:37:10|6305.33|6267.33|6304.39|6266.39|6305.33|6267.33|6304.37|6266.37|10
1608259040000|2020-12-18 02:37:20|6304.25|6266.25|6295.24|6257.24|6304.25|6266.25|6294.86|6256.86|10
1608259050000|2020-12-18 02:37:30|6295.13|6257.13|6293.95|6255.95|6295.37|6257.37|6293.95|6255.95|9
1608259060000|2020-12-18 02:37:40|6293.68|6255.68|6289.33|6251.33|6293.68|6255.68|6289.09|6251.09|10
1608259070000|2020-12-18 02:37:50|6289.95|6251.95|6293.11|6255.11|6293.11|6255.11|6288.89|6250.89|10
1608259080000|2020-12-18 02:38:00|6293.13|6255.13|6297.46|6259.46|6297.71|6259.71|6293.13|6255.13|10
1608259090000|2020-12-18 02:38:10|6296.74|6258.74|6289.81|6251.81|6296.89|6258.89|6289.81|6251.81|10
1608259100000|2020-12-18 02:38:20|6289.9|6251.9|6291.48|6253.48|6292.07|6254.07|6289.9|6251.9|10
1608259110000|2020-12-18 02:38:30|6291.14|6253.14|6294.09|6256.09|6294.09|6256.09|6291.14|6253.14|9
1608259120000|2020-12-18 02:38:40|6294.04|6256.04|6297.21|6259.21|6297.21|6259.21|6294.04|6256.04|10
1608259130000|2020-12-18 02:38:50|6297.17|6259.17|6301.48|6263.48|6301.48|6263.48|6297.17|6259.17|10
1608259140000|2020-12-18 02:39:00|6301.9|6263.9|6302.94|6264.94|6303.24|6265.24|6301.81|6263.81|10
1608259150000|2020-12-18 02:39:10|6302.45|6264.45|6300.69|6262.69|6302.48|6264.48|6300.49|6262.49|10
1608259160000|2020-12-18 02:39:20|6300.84|6262.84|6300.87|6262.87|6301.11|6263.11|6300.12|6262.12|10
1608259170000|2020-12-18 02:39:30|6300.79|6262.79|6298.09|6260.09|6300.97|6262.97|6297.76|6259.76|10
1608259180000|2020-12-18 02:39:40|6298.06|6260.06|6296.35|6258.35|6298.27|6260.27|6296.35|6258.35|10
1608259190000|2020-12-18 02:39:50|6296.58|6258.58|6294.7|6256.7|6296.58|6258.58|6294.47|6256.47|10
1608259200000|2020-12-18 02:40:00|6294.51|6256.51|6296.36|6258.36|6296.55|6258.55|6294.51|6256.51|9
1608259210000|2020-12-18 02:40:10|6296.23|6258.23|6294.37|6256.37|6296.23|6258.23|6294.37|6256.37|10
1608259220000|2020-12-18 02:40:20|6294.87|6256.87|6296.21|6258.21|6296.25|6258.25|6294.71|6256.71|9
1608259230000|2020-12-18 02:40:30|6295.35|6257.35|6292.47|6254.47|6295.35|6257.35|6292.47|6254.47|10
1608259240000|2020-12-18 02:40:40|6292.29|6254.29|6288.75|6250.75|6292.29|6254.29|6288.75|6250.75|10
1608259250000|2020-12-18 02:40:50|6288.3|6250.3|6287.52|6249.52|6288.62|6250.62|6287.52|6249.52|9
1608259260000|2020-12-18 02:41:00|6287.56|6249.56|6283.21|6245.21|6287.56|6249.56|6283.21|6245.21|9
1608259270000|2020-12-18 02:41:10|6282.24|6244.24|6280.16|6242.16|6282.24|6244.24|6280.16|6242.16|10
1608259280000|2020-12-18 02:41:20|6280.22|6242.22|6280.46|6242.46|6280.46|6242.46|6279.04|6241.04|10
1608259290000|2020-12-18 02:41:30|6280.27|6242.27|6281.92|6243.92|6281.92|6243.92|6280.27|6242.27|10
1608259300000|2020-12-18 02:41:40|6282.27|6244.27|6282.58|6244.58|6282.58|6244.58|6281.63|6243.63|9
1608259310000|2020-12-18 02:41:50|6282.4|6244.4|6284.71|6246.71|6284.71|6246.71|6282.4|6244.4|10
1608259320000|2020-12-18 02:42:00|6284.67|6246.67|6285.59|6247.59|6286.3|6248.3|6284.67|6246.67|10
1608259330000|2020-12-18 02:42:10|6285.66|6247.66|6280.57|6242.57|6285.66|6247.66|6280.57|6242.57|10
1608259340000|2020-12-18 02:42:20|6280.61|6242.61|6281.44|6243.44|6281.44|6243.44|6280.5|6242.5|10
1608259350000|2020-12-18 02:42:30|6281.49|6243.49|6285.45|6247.45|6285.45|6247.45|6281.36|6243.36|10
1608259360000|2020-12-18 02:42:40|6285.29|6247.29|6287.74|6249.74|6287.8|6249.8|6285.29|6247.29|10
1608259370000|2020-12-18 02:42:50|6288.13|6250.13|6289.58|6251.58|6289.58|6251.58|6288.13|6250.13|7
1608259380000|2020-12-18 02:43:00|6289.52|6251.52|6291.26|6253.26|6291.28|6253.28|6289.52|6251.52|10
1608259390000|2020-12-18 02:43:10|6290.83|6252.83|6287.39|6249.39|6290.83|6252.83|6287.39|6249.39|10
1608259400000|2020-12-18 02:43:20|6286.84|6248.84|6286.75|6248.75|6286.97|6248.97|6285.84|6247.84|10
1608259410000|2020-12-18 02:43:30|6287|6249|6287.76|6249.76|6287.94|6249.94|6287|6249|10
1608259420000|2020-12-18 02:43:40|6287.72|6249.72|6289.86|6251.86|6289.86|6251.86|6287.72|6249.72|9
1608259430000|2020-12-18 02:43:50|6290.03|6252.03|6290.7|6252.7|6291.73|6253.73|6289.96|6251.96|10
1608259440000|2020-12-18 02:44:00|6290.74|6252.74|6288.16|6250.16|6290.74|6252.74|6288.16|6250.16|10
1608259450000|2020-12-18 02:44:10|6288.2|6250.2|6286.1|6248.1|6288.2|6250.2|6286.1|6248.1|10
1608259460000|2020-12-18 02:44:20|6286.07|6248.07|6285.59|6247.59|6286.38|6248.38|6285.59|6247.59|10
1608259470000|2020-12-18 02:44:30|6285.74|6247.74|6287.63|6249.63|6287.74|6249.74|6285.58|6247.58|10
1608259480000|2020-12-18 02:44:40|6287.96|6249.96|6288.48|6250.48|6288.9|6250.9|6287.96|6249.96|10
1608259490000|2020-12-18 02:44:50|6288.22|6250.22|6284.66|6246.66|6288.22|6250.22|6284.66|6246.66|9
1608259500000|2020-12-18 02:45:00|6284.58|6246.58|6282.53|6244.53|6284.58|6246.58|6282.53|6244.53|10
1608259510000|2020-12-18 02:45:10|6282.49|6244.49|6279.82|6241.82|6282.49|6244.49|6279.82|6241.82|10
1608259520000|2020-12-18 02:45:20|6279.38|6241.38|6276.25|6238.25|6279.38|6241.38|6276.23|6238.23|10
1608259530000|2020-12-18 02:45:30|6276.35|6238.35|6276.57|6238.57|6277.37|6239.37|6276.35|6238.35|9
1608259540000|2020-12-18 02:45:40|6276.87|6238.87|6281.22|6243.22|6281.22|6243.22|6276.87|6238.87|10
1608259550000|2020-12-18 02:45:50|6281.04|6243.04|6280.9|6242.9|6281.77|6243.77|6280.87|6242.87|10
1608259560000|2020-12-18 02:46:00|6280.91|6242.91|6281|6243|6281.84|6243.84|6280.83|6242.83|10
1608259570000|2020-12-18 02:46:10|6280.51|6242.51|6278.19|6240.19|6280.51|6242.51|6278.19|6240.19|10
1608259580000|2020-12-18 02:46:20|6277.96|6239.96|6276.44|6238.44|6277.99|6239.99|6276.39|6238.39|10
1608259590000|2020-12-18 02:46:30|6276.68|6238.68|6275.83|6237.83|6276.68|6238.68|6275.83|6237.83|10
1608259600000|2020-12-18 02:46:40|6276.15|6238.15|6275.09|6237.09|6276.15|6238.15|6275.06|6237.06|10
1608259610000|2020-12-18 02:46:50|6275.27|6237.27|6279.88|6241.88|6279.88|6241.88|6275.13|6237.13|10
1608259620000|2020-12-18 02:47:00|6280.72|6242.72|6281.76|6243.76|6282.12|6244.12|6280.7|6242.7|10
1608259630000|2020-12-18 02:47:10|6282.08|6244.08|6284.53|6246.53|6284.53|6246.53|6281.93|6243.93|10
1608259640000|2020-12-18 02:47:20|6283.92|6245.92|6283.75|6245.75|6284.27|6246.27|6283.43|6245.43|10
1608259650000|2020-12-18 02:47:30|6283.69|6245.69|6280.21|6242.21|6283.69|6245.69|6280.21|6242.21|10
1608259660000|2020-12-18 02:47:40|6280.93|6242.93|6279.38|6241.38|6280.93|6242.93|6279.38|6241.38|10
1608259670000|2020-12-18 02:47:50|6278.79|6240.79|6277.57|6239.57|6278.82|6240.82|6277.57|6239.57|10
1608259680000|2020-12-18 02:48:00|6276.72|6238.72|6277.24|6239.24|6277.24|6239.24|6275.94|6237.94|9
1608259690000|2020-12-18 02:48:10|6277.5|6239.5|6277.03|6239.03|6277.84|6239.84|6277.03|6239.03|10
1608259700000|2020-12-18 02:48:20|6277.08|6239.08|6275.84|6237.84|6277.08|6239.08|6275.41|6237.41|10
1608259710000|2020-12-18 02:48:30|6275.7|6237.7|6274.56|6236.56|6275.7|6237.7|6274.56|6236.56|10
1608259720000|2020-12-18 02:48:40|6274.48|6236.48|6273.93|6235.93|6274.59|6236.59|6273.93|6235.93|10
1608259730000|2020-12-18 02:48:50|6273.57|6235.57|6273.94|6235.94|6274.13|6236.13|6273.57|6235.57|9
1608259740000|2020-12-18 02:49:00|6273.71|6235.71|6273.67|6235.67|6273.86|6235.86|6273.42|6235.42|10
1608259750000|2020-12-18 02:49:10|6273.35|6235.35|6272.94|6234.94|6273.76|6235.76|6272.56|6234.56|10
1608259760000|2020-12-18 02:49:20|6272.76|6234.76|6275.34|6237.34|6275.34|6237.34|6272.72|6234.72|10
1608259770000|2020-12-18 02:49:30|6275.09|6237.09|6276.59|6238.59|6276.84|6238.84|6275.09|6237.09|10
1608259780000|2020-12-18 02:49:40|6277.18|6239.18|6279.31|6241.31|6279.31|6241.31|6277.18|6239.18|9
1608259790000|2020-12-18 02:49:50|6279.79|6241.79|6280.07|6242.07|6280.34|6242.34|6279.7|6241.7|9
1608259800000|2020-12-18 02:50:00|6279.81|6241.81|6276.74|6238.74|6279.81|6241.81|6276.74|6238.74|10
1608259810000|2020-12-18 02:50:10|6276.14|6238.14|6273.86|6235.86|6276.14|6238.14|6273.86|6235.86|10
1608259820000|2020-12-18 02:50:20|6273.62|6235.62|6273.63|6235.63|6273.76|6235.76|6272.33|6234.33|10
1608259830000|2020-12-18 02:50:30|6273.76|6235.76|6274.87|6236.87|6274.99|6236.99|6273.16|6235.16|10
1608259840000|2020-12-18 02:50:40|6274.35|6236.35|6274.65|6236.65|6274.65|6236.65|6274.24|6236.24|10
1608259850000|2020-12-18 02:50:50|6274.57|6236.57|6276.74|6238.74|6276.87|6238.87|6274.56|6236.56|10
1608259860000|2020-12-18 02:51:00|6276.96|6238.96|6277.62|6239.62|6277.78|6239.78|6276.96|6238.96|10
1608259870000|2020-12-18 02:51:10|6277.59|6239.59|6276.8|6238.8|6277.59|6239.59|6276.64|6238.64|10
1608259880000|2020-12-18 02:51:20|6276.65|6238.65|6275.97|6237.97|6276.81|6238.81|6275.97|6237.97|10
1608259890000|2020-12-18 02:51:30|6275.74|6237.74|6273.28|6235.28|6275.74|6237.74|6273.28|6235.28|9
1608259900000|2020-12-18 02:51:40|6273.04|6235.04|6268.83|6230.83|6273.04|6235.04|6268.83|6230.83|10
1608259910000|2020-12-18 02:51:50|6267.88|6229.88|6265.47|6227.47|6267.88|6229.88|6265.18|6227.18|10
1608259920000|2020-12-18 02:52:00|6265.8|6227.8|6265.52|6227.52|6265.8|6227.8|6265.14|6227.14|10
1608259930000|2020-12-18 02:52:10|6265.62|6227.62|6264|6226|6265.62|6227.62|6264|6226|10
1608259940000|2020-12-18 02:52:20|6263.47|6225.47|6253.83|6215.83|6263.47|6225.47|6253.83|6215.83|10
1608259950000|2020-12-18 02:52:30|6253.58|6215.58|6252.52|6214.52|6253.79|6215.79|6252.52|6214.52|10
1608259960000|2020-12-18 02:52:40|6252.97|6214.97|6250.39|6212.39|6253.08|6215.08|6250.39|6212.39|10
1608259970000|2020-12-18 02:52:50|6250.09|6212.09|6249.72|6211.72|6250.09|6212.09|6249.15|6211.15|10
1608259980000|2020-12-18 02:53:00|6249.84|6211.84|6250.03|6212.03|6250.73|6212.73|6249.84|6211.84|10
1608259990000|2020-12-18 02:53:10|6250.5|6212.5|6251.73|6213.73|6251.73|6213.73|6250.5|6212.5|10
1608260000000|2020-12-18 02:53:20|6251.87|6213.87|6252.33|6214.33|6252.56|6214.56|6251.87|6213.87|9
1608260010000|2020-12-18 02:53:30|6252.52|6214.52|6250.78|6212.78|6252.52|6214.52|6250.78|6212.78|10
1608260020000|2020-12-18 02:53:40|6250.75|6212.75|6253.11|6215.11|6253.32|6215.32|6250.23|6212.23|10
1608260030000|2020-12-18 02:53:50|6252.95|6214.95|6253.32|6215.32|6253.42|6215.42|6252.95|6214.95|9
1608260040000|2020-12-18 02:54:00|6253.65|6215.65|6252.92|6214.92|6254.54|6216.54|6252.86|6214.86|10
1608260050000|2020-12-18 02:54:10|6253.08|6215.08|6252.36|6214.36|6253.25|6215.25|6252.36|6214.36|10
1608260060000|2020-12-18 02:54:20|6252.49|6214.49|6253.1|6215.1|6253.1|6215.1|6252.34|6214.34|9
1608260070000|2020-12-18 02:54:30|6253.31|6215.31|6255.14|6217.14|6255.14|6217.14|6253.27|6215.27|10
1608260080000|2020-12-18 02:54:40|6255.54|6217.54|6256.05|6218.05|6256.12|6218.12|6255.33|6217.33|10
1608260090000|2020-12-18 02:54:50|6255.97|6217.97|6256.05|6218.05|6256.56|6218.56|6255.76|6217.76|10
1608260100000|2020-12-18 02:55:00|6256.03|6218.03|6255.28|6217.28|6256.72|6218.72|6255.28|6217.28|10
1608260110000|2020-12-18 02:55:10|6254.54|6216.54|6251.57|6213.57|6254.54|6216.54|6251.57|6213.57|10
1608260120000|2020-12-18 02:55:20|6251.46|6213.46|6249.47|6211.47|6251.46|6213.46|6249.47|6211.47|9
1608260130000|2020-12-18 02:55:30|6249.8|6211.8|6250.5|6212.5|6250.5|6212.5|6249.25|6211.25|10
1608260140000|2020-12-18 02:55:40|6250.49|6212.49|6252.92|6214.92|6252.92|6214.92|6250.49|6212.49|9
1608260150000|2020-12-18 02:55:50|6253.01|6215.01|6252.76|6214.76|6253.53|6215.53|6252.76|6214.76|10
1608260160000|2020-12-18 02:56:00|6252.66|6214.66|6252.53|6214.53|6252.75|6214.75|6251.98|6213.98|10
1608260170000|2020-12-18 02:56:10|6252.4|6214.4|6255.26|6217.26|6255.26|6217.26|6252.15|6214.15|10
1608260180000|2020-12-18 02:56:20|6255.57|6217.57|6256.67|6218.67|6256.67|6218.67|6255.57|6217.57|10
1608260190000|2020-12-18 02:56:30|6256.62|6218.62|6256.95|6218.95|6257.1|6219.1|6256.62|6218.62|10
1608260200000|2020-12-18 02:56:40|6256.75|6218.75|6257.11|6219.11|6257.11|6219.11|6256.53|6218.53|10
1608260210000|2020-12-18 02:56:50|6257.07|6219.07|6258.58|6220.58|6258.58|6220.58|6257.07|6219.07|10
1608260220000|2020-12-18 02:57:00|6258.66|6220.66|6259.16|6221.16|6259.35|6221.35|6258.66|6220.66|10
1608260230000|2020-12-18 02:57:10|6259.12|6221.12|6259.39|6221.39|6259.39|6221.39|6259.11|6221.11|9
1608260240000|2020-12-18 02:57:20|6259.52|6221.52|6259.03|6221.03|6259.52|6221.52|6258.85|6220.85|10
1608260250000|2020-12-18 02:57:30|6258.55|6220.55|6255.81|6217.81|6258.55|6220.55|6255.81|6217.81|10
1608260260000|2020-12-18 02:57:40|6255.4|6217.4|6253.28|6215.28|6255.4|6217.4|6253.28|6215.28|10
1608260270000|2020-12-18 02:57:50|6252.17|6214.17|6251.19|6213.19|6252.17|6214.17|6251.19|6213.19|10
1608260280000|2020-12-18 02:58:00|6251.31|6213.31|6251.01|6213.01|6251.81|6213.81|6251.01|6213.01|10
1608260290000|2020-12-18 02:58:10|6250.95|6212.95|6250.6|6212.6|6251.22|6213.22|6250.59|6212.59|10
1608260300000|2020-12-18 02:58:20|6250.21|6212.21|6245.95|6207.95|6250.21|6212.21|6245.95|6207.95|10
1608260310000|2020-12-18 02:58:30|6245.79|6207.79|6246.72|6208.72|6246.72|6208.72|6244.95|6206.95|10
1608260320000|2020-12-18 02:58:40|6247|6209|6247.24|6209.24|6247.38|6209.38|6247|6209|9
1608260330000|2020-12-18 02:58:50|6247.21|6209.21|6246.61|6208.61|6247.21|6209.21|6246.61|6208.61|9
1608260340000|2020-12-18 02:59:00|6246.41|6208.41|6245.68|6207.68|6246.41|6208.41|6245.16|6207.16|10
1608260350000|2020-12-18 02:59:10|6246.16|6208.16|6242.97|6204.97|6246.59|6208.59|6242.97|6204.97|10
1608260360000|2020-12-18 02:59:20|6243.16|6205.16|6241.59|6203.59|6243.16|6205.16|6241.59|6203.59|10
1608260370000|2020-12-18 02:59:30|6241.14|6203.14|6242.1|6204.1|6242.1|6204.1|6240.83|6202.83|10
1608260380000|2020-12-18 02:59:40|6242.03|6204.03|6241.35|6203.35|6243.05|6205.05|6241.35|6203.35|10
1608260390000|2020-12-18 02:59:50|6240.82|6202.82|6235.62|6197.62|6240.82|6202.82|6235.62|6197.62|10
1608260400000|2020-12-18 03:00:00|6235.74|6197.74|6235.54|6197.54|6235.74|6197.74|6234.51|6196.51|10
1608260410000|2020-12-18 03:00:10|6235.56|6197.56|6238.16|6200.16|6238.16|6200.16|6235.55|6197.55|10
1608260420000|2020-12-18 03:00:20|6238.17|6200.17|6237.2|6199.2|6238.17|6200.17|6236.89|6198.89|10
1608260430000|2020-12-18 03:00:30|6236.93|6198.93|6235.48|6197.48|6236.93|6198.93|6235.48|6197.48|10
1608260440000|2020-12-18 03:00:40|6235.15|6197.15|6238.47|6200.47|6238.57|6200.57|6235.15|6197.15|10
1608260450000|2020-12-18 03:00:50|6238.6|6200.6|6240.24|6202.24|6240.24|6202.24|6238.6|6200.6|10
1608260460000|2020-12-18 03:01:00|6240.23|6202.23|6240.14|6202.14|6241.12|6203.12|6240.14|6202.14|10
1608260470000|2020-12-18 03:01:10|6240.08|6202.08|6237.32|6199.32|6240.21|6202.21|6237.32|6199.32|10
1608260480000|2020-12-18 03:01:20|6237.21|6199.21|6235.07|6197.07|6237.21|6199.21|6235.07|6197.07|10
1608260490000|2020-12-18 03:01:30|6235|6197|6234.5|6196.5|6235.09|6197.09|6234.47|6196.47|10
1608260500000|2020-12-18 03:01:40|6234.65|6196.65|6232.56|6194.56|6234.65|6196.65|6232.26|6194.26|10
1608260510000|2020-12-18 03:01:50|6232.43|6194.43|6233.62|6195.62|6233.62|6195.62|6232.1|6194.1|10
1608260520000|2020-12-18 03:02:00|6233.56|6195.56|6232.65|6194.65|6233.58|6195.58|6232.29|6194.29|10
1608260530000|2020-12-18 03:02:10|6232.97|6194.97|6230.43|6192.43|6233.04|6195.04|6230.43|6192.43|10
1608260540000|2020-12-18 03:02:20|6230.34|6192.34|6228.9|6190.9|6230.34|6192.34|6228.54|6190.54|10
1608260550000|2020-12-18 03:02:30|6229.18|6191.18|6225.58|6187.58|6230.33|6192.33|6225.58|6187.58|10
1608260560000|2020-12-18 03:02:40|6226|6188|6225.79|6187.79|6226.4|6188.4|6225.29|6187.29|10
1608260570000|2020-12-18 03:02:50|6225.99|6187.99|6223.95|6185.95|6226.26|6188.26|6223.95|6185.95|10
1608260580000|2020-12-18 03:03:00|6223.94|6185.94|6221.08|6183.08|6223.94|6185.94|6221.08|6183.08|10
1608260590000|2020-12-18 03:03:10|6221.01|6183.01|6221.38|6183.38|6221.6|6183.6|6221.01|6183.01|10
1608260600000|2020-12-18 03:03:20|6221.29|6183.29|6220.73|6182.73|6221.6|6183.6|6220.73|6182.73|10
1608260610000|2020-12-18 03:03:30|6220.59|6182.59|6219.75|6181.75|6220.86|6182.86|6219.75|6181.75|9
1608260620000|2020-12-18 03:03:40|6219.62|6181.62|6219.67|6181.67|6220.01|6182.01|6219.31|6181.31|10
1608260630000|2020-12-18 03:03:50|6219.52|6181.52|6217.46|6179.46|6219.52|6181.52|6217.46|6179.46|10
1608260640000|2020-12-18 03:04:00|6217.43|6179.43|6216.14|6178.14|6217.43|6179.43|6216.14|6178.14|10
1608260650000|2020-12-18 03:04:10|6216.32|6178.32|6214.22|6176.22|6216.32|6178.32|6214.22|6176.22|10
1608260660000|2020-12-18 03:04:20|6214.29|6176.29|6215.78|6177.78|6216.23|6178.23|6214.29|6176.29|10
1608260670000|2020-12-18 03:04:30|6215.93|6177.93|6215.25|6177.25|6215.94|6177.94|6215.21|6177.21|10
1608260680000|2020-12-18 03:04:40|6215.3|6177.3|6213.93|6175.93|6215.35|6177.35|6213.87|6175.87|10
1608260690000|2020-12-18 03:04:50|6213.85|6175.85|6214.22|6176.22|6214.22|6176.22|6212.78|6174.78|9
1608260700000|2020-12-18 03:05:00|6214.53|6176.53|6217.13|6179.13|6217.13|6179.13|6214.53|6176.53|10
1608260710000|2020-12-18 03:05:10|6217.64|6179.64|6221.2|6183.2|6221.2|6183.2|6217.64|6179.64|9
1608260720000|2020-12-18 03:05:20|6222.23|6184.23|6223.63|6185.63|6223.66|6185.66|6222.23|6184.23|10
1608260730000|2020-12-18 03:05:30|6223.69|6185.69|6222.66|6184.66|6224.05|6186.05|6222.66|6184.66|10
1608260740000|2020-12-18 03:05:40|6222.5|6184.5|6221.94|6183.94|6222.92|6184.92|6221.94|6183.94|10
1608260750000|2020-12-18 03:05:50|6221.61|6183.61|6222.05|6184.05|6222.21|6184.21|6221.06|6183.06|10
1608260760000|2020-12-18 03:06:00|6221.9|6183.9|6220.12|6182.12|6222.02|6184.02|6220.1|6182.1|10
1608260770000|2020-12-18 03:06:10|6220.15|6182.15|6218.12|6180.12|6220.15|6182.15|6218.12|6180.12|10
1608260780000|2020-12-18 03:06:20|6217.35|6179.35|6211.45|6173.45|6217.35|6179.35|6211.45|6173.45|10
1608260790000|2020-12-18 03:06:30|6211.4|6173.4|6210.18|6172.18|6211.4|6173.4|6210.18|6172.18|10
1608260800000|2020-12-18 03:06:40|6209.96|6171.96|6213.81|6175.81|6213.81|6175.81|6209.63|6171.63|10
1608260810000|2020-12-18 03:06:50|6213.69|6175.69|6215.75|6177.75|6215.83|6177.83|6213.69|6175.69|10
1608260820000|2020-12-18 03:07:00|6216.23|6178.23|6215.18|6177.18|6216.57|6178.57|6215.18|6177.18|10
1608260830000|2020-12-18 03:07:10|6215.28|6177.28|6213.94|6175.94|6215.28|6177.28|6213.76|6175.76|10
1608260840000|2020-12-18 03:07:20|6213.72|6175.72|6216.33|6178.33|6216.33|6178.33|6213.72|6175.72|10
1608260850000|2020-12-18 03:07:30|6218.22|6180.22|6221.71|6183.71|6221.71|6183.71|6218.22|6180.22|10
1608260860000|2020-12-18 03:07:40|6222.1|6184.1|6221.43|6183.43|6222.23|6184.23|6221.37|6183.37|10
1608260870000|2020-12-18 03:07:50|6221.24|6183.24|6221.78|6183.78|6221.84|6183.84|6220.88|6182.88|10
1608260880000|2020-12-18 03:08:00|6221.62|6183.62|6220.57|6182.57|6221.62|6183.62|6219.76|6181.76|10
1608260890000|2020-12-18 03:08:10|6220.83|6182.83|6220.41|6182.41|6222.06|6184.06|6220.41|6182.41|9
1608260900000|2020-12-18 03:08:20|6220.4|6182.4|6219.12|6181.12|6220.41|6182.41|6219.12|6181.12|10
1608260910000|2020-12-18 03:08:30|6218.47|6180.47|6216.49|6178.49|6218.47|6180.47|6216.49|6178.49|10
1608260920000|2020-12-18 03:08:40|6216.41|6178.41|6214.1|6176.1|6216.41|6178.41|6214.1|6176.1|10
1608260930000|2020-12-18 03:08:50|6214.09|6176.09|6212.12|6174.12|6214.09|6176.09|6211.62|6173.62|10
1608260940000|2020-12-18 03:09:00|6212.18|6174.18|6214.06|6176.06|6214.25|6176.25|6211.81|6173.81|9
1608260950000|2020-12-18 03:09:10|6214|6176|6217.28|6179.28|6217.28|6179.28|6214|6176|10
1608260960000|2020-12-18 03:09:20|6217.59|6179.59|6218.84|6180.84|6219.34|6181.34|6217.59|6179.59|10
1608260970000|2020-12-18 03:09:30|6218.66|6180.66|6218.06|6180.06|6220.09|6182.09|6218.06|6180.06|10
1608260980000|2020-12-18 03:09:40|6218.15|6180.15|6217.26|6179.26|6218.26|6180.26|6216.99|6178.99|10
1608260990000|2020-12-18 03:09:50|6217.43|6179.43|6217.25|6179.25|6218.19|6180.19|6217.25|6179.25|10
1608261000000|2020-12-18 03:10:00|6217.21|6179.21|6218.68|6180.68|6218.68|6180.68|6217.21|6179.21|10
1608261010000|2020-12-18 03:10:10|6218.87|6180.87|6221.88|6183.88|6221.88|6183.88|6218.87|6180.87|10
1608261020000|2020-12-18 03:10:20|6222.38|6184.38|6222.31|6184.31|6222.74|6184.74|6222.25|6184.25|10
1608261030000|2020-12-18 03:10:30|6222.13|6184.13|6223.78|6185.78|6223.83|6185.83|6222.13|6184.13|10
1608261040000|2020-12-18 03:10:40|6223.96|6185.96|6225.12|6187.12|6225.12|6187.12|6223.66|6185.66|9
1608261050000|2020-12-18 03:10:50|6225.13|6187.13|6225.56|6187.56|6225.77|6187.77|6225.07|6187.07|9
1608261060000|2020-12-18 03:11:00|6225.79|6187.79|6228.64|6190.64|6228.64|6190.64|6225.79|6187.79|10
1608261070000|2020-12-18 03:11:10|6230.65|6192.65|6235.78|6197.78|6235.78|6197.78|6230.65|6192.65|10
1608261080000|2020-12-18 03:11:20|6236.24|6198.24|6238.63|6200.63|6238.85|6200.85|6236.24|6198.24|10
1608261090000|2020-12-18 03:11:30|6238.99|6200.99|6238.07|6200.07|6238.99|6200.99|6238.07|6200.07|10
1608261100000|2020-12-18 03:11:40|6237.97|6199.97|6236.77|6198.77|6237.98|6199.98|6236.54|6198.54|10
1608261110000|2020-12-18 03:11:50|6236.7|6198.7|6237.01|6199.01|6237.54|6199.54|6236.61|6198.61|10
1608261120000|2020-12-18 03:12:00|6237.15|6199.15|6238.16|6200.16|6238.16|6200.16|6237.15|6199.15|9
1608261130000|2020-12-18 03:12:10|6238.19|6200.19|6239.36|6201.36|6239.36|6201.36|6238.11|6200.11|9
1608261140000|2020-12-18 03:12:20|6239.26|6201.26|6241.19|6203.19|6241.19|6203.19|6239.26|6201.26|10
1608261150000|2020-12-18 03:12:30|6241.22|6203.22|6241.13|6203.13|6241.74|6203.74|6241.13|6203.13|10
1608261160000|2020-12-18 03:12:40|6240.69|6202.69|6239.8|6201.8|6240.72|6202.72|6239.5|6201.5|10
1608261170000|2020-12-18 03:12:50|6239.58|6201.58|6236.58|6198.58|6239.58|6201.58|6236.58|6198.58|10
1608261180000|2020-12-18 03:13:00|6236.21|6198.21|6234.4|6196.4|6236.21|6198.21|6234.4|6196.4|10
1608261190000|2020-12-18 03:13:10|6234.37|6196.37|6236.27|6198.27|6236.46|6198.46|6233.61|6195.61|10
1608261200000|2020-12-18 03:13:20|6236.46|6198.46|6237.02|6199.02|6237.38|6199.38|6236.39|6198.39|10
1608261210000|2020-12-18 03:13:30|6236.99|6198.99|6235.59|6197.59|6236.99|6198.99|6235.44|6197.44|10
1608261220000|2020-12-18 03:13:40|6235.71|6197.71|6235.9|6197.9|6236.11|6198.11|6235.52|6197.52|10
1608261230000|2020-12-18 03:13:50|6235.95|6197.95|6235.18|6197.18|6236.03|6198.03|6235.18|6197.18|9
1608261240000|2020-12-18 03:14:00|6235.27|6197.27|6235.09|6197.09|6235.54|6197.54|6235.02|6197.02|10
1608261250000|2020-12-18 03:14:10|6235.07|6197.07|6233.95|6195.95|6235.09|6197.09|6233.95|6195.95|10
1608261260000|2020-12-18 03:14:20|6234.08|6196.08|6234.65|6196.65|6234.77|6196.77|6233.9|6195.9|8
1608261270000|2020-12-18 03:14:30|6234.94|6196.94|6235.47|6197.47|6235.47|6197.47|6234.48|6196.48|8
1608261280000|2020-12-18 03:14:40|6235.6|6197.6|6234.01|6196.01|6235.7|6197.7|6234.01|6196.01|10
1608261290000|2020-12-18 03:14:50|6233.58|6195.58|6232.16|6194.16|6233.58|6195.58|6232.16|6194.16|10
1608261300000|2020-12-18 03:15:00|6232.04|6194.04|6230.65|6192.65|6232.04|6194.04|6230.61|6192.61|10
1608261310000|2020-12-18 03:15:10|6230.55|6192.55|6230.24|6192.24|6231.09|6193.09|6230.19|6192.19|10
1608261320000|2020-12-18 03:15:20|6230.87|6192.87|6231.37|6193.37|6231.45|6193.45|6230.81|6192.81|10
1608261330000|2020-12-18 03:15:30|6231.67|6193.67|6233.26|6195.26|6233.26|6195.26|6231.67|6193.67|10
1608261340000|2020-12-18 03:15:40|6233.72|6195.72|6234.66|6196.66|6234.66|6196.66|6233.72|6195.72|10
1608261350000|2020-12-18 03:15:50|6234.8|6196.8|6232.46|6194.46|6234.8|6196.8|6232.46|6194.46|10
1608261360000|2020-12-18 03:16:00|6232.72|6194.72|6230.96|6192.96|6232.89|6194.89|6230.96|6192.96|10
1608261370000|2020-12-18 03:16:10|6230.75|6192.75|6227.96|6189.96|6230.75|6192.75|6227.96|6189.96|10
1608261380000|2020-12-18 03:16:20|6227.64|6189.64|6226.44|6188.44|6227.64|6189.64|6226.35|6188.35|10
1608261390000|2020-12-18 03:16:30|6226.43|6188.43|6225.05|6187.05|6226.43|6188.43|6225.05|6187.05|10
1608261400000|2020-12-18 03:16:40|6224.94|6186.94|6223.99|6185.99|6224.94|6186.94|6223.81|6185.81|10
1608261410000|2020-12-18 03:16:50|6224.13|6186.13|6223.85|6185.85|6224.41|6186.41|6223.78|6185.78|9
1608261420000|2020-12-18 03:17:00|6223.75|6185.75|6221.6|6183.6|6223.75|6185.75|6221.49|6183.49|10
1608261430000|2020-12-18 03:17:10|6221.43|6183.43|6218.23|6180.23|6221.43|6183.43|6218.23|6180.23|10
1608261440000|2020-12-18 03:17:20|6218.16|6180.16|6214.73|6176.73|6218.16|6180.16|6214.73|6176.73|10
1608261450000|2020-12-18 03:17:30|6214.27|6176.27|6204.76|6166.76|6214.46|6176.46|6204.76|6166.76|10
1608261460000|2020-12-18 03:17:40|6204.3|6166.3|6199.83|6161.83|6204.3|6166.3|6199.83|6161.83|10
1608261470000|2020-12-18 03:17:50|6197.67|6159.67|6193.15|6155.15|6197.67|6159.67|6193.15|6155.15|10
1608261480000|2020-12-18 03:18:00|6193.19|6155.19|6191.75|6153.75|6193.55|6155.55|6191.75|6153.75|10
1608261490000|2020-12-18 03:18:10|6191.44|6153.44|6189.29|6151.29|6191.44|6153.44|6189.16|6151.16|10
1608261500000|2020-12-18 03:18:20|6188.71|6150.71|6186.9|6148.9|6189.09|6151.09|6186.9|6148.9|10
1608261510000|2020-12-18 03:18:30|6187.17|6149.17|6189.05|6151.05|6189.05|6151.05|6187.17|6149.17|10
1608261520000|2020-12-18 03:18:40|6189.7|6151.7|6190.73|6152.73|6190.73|6152.73|6189.66|6151.66|10
1608261530000|2020-12-18 03:18:50|6190.79|6152.79|6189.49|6151.49|6191.02|6153.02|6189.44|6151.44|10
1608261540000|2020-12-18 03:19:00|6188.54|6150.54|6187.53|6149.53|6188.54|6150.54|6187.53|6149.53|10
1608261550000|2020-12-18 03:19:10|6187.79|6149.79|6186.39|6148.39|6187.8|6149.8|6185.98|6147.98|10
1608261560000|2020-12-18 03:19:20|6186.59|6148.59|6186.74|6148.74|6186.89|6148.89|6185.91|6147.91|10
1608261570000|2020-12-18 03:19:30|6187.03|6149.03|6186.86|6148.86|6187.26|6149.26|6186.86|6148.86|10
1608261580000|2020-12-18 03:19:40|6186.57|6148.57|6187.23|6149.23|6187.23|6149.23|6186.57|6148.57|10
1608261590000|2020-12-18 03:19:50|6187.34|6149.34|6188.09|6150.09|6188.24|6150.24|6187.25|6149.25|10
1608261600000|2020-12-18 03:20:00|6188.61|6150.61|6190.37|6152.37|6190.37|6152.37|6188.49|6150.49|10
1608261610000|2020-12-18 03:20:10|6190.86|6152.86|6194.56|6156.56|6194.56|6156.56|6190.86|6152.86|10
1608261620000|2020-12-18 03:20:20|6195.46|6157.46|6195.04|6157.04|6196.01|6158.01|6194.88|6156.88|9
1608261630000|2020-12-18 03:20:30|6194.93|6156.93|6192.38|6154.38|6194.93|6156.93|6192.38|6154.38|10
1608261640000|2020-12-18 03:20:40|6192|6154|6192.61|6154.61|6192.72|6154.72|6191.96|6153.96|10
1608261650000|2020-12-18 03:20:50|6192.27|6154.27|6192.56|6154.56|6192.6|6154.6|6192.23|6154.23|10
1608261660000|2020-12-18 03:21:00|6192.62|6154.62|6191.26|6153.26|6192.62|6154.62|6191.26|6153.26|9
1608261670000|2020-12-18 03:21:10|6191.57|6153.57|6191.68|6153.68|6191.68|6153.68|6191.07|6153.07|9
1608261680000|2020-12-18 03:21:20|6191.81|6153.81|6192.89|6154.89|6192.89|6154.89|6191.73|6153.73|10
1608261690000|2020-12-18 03:21:30|6192.87|6154.87|6192.98|6154.98|6193.05|6155.05|6192.73|6154.73|9
1608261700000|2020-12-18 03:21:40|6192.97|6154.97|6193.32|6155.32|6193.32|6155.32|6192.79|6154.79|10
1608261710000|2020-12-18 03:21:50|6193.4|6155.4|6193.8|6155.8|6193.8|6155.8|6193.3|6155.3|9
1608261720000|2020-12-18 03:22:00|6193.82|6155.82|6193.9|6155.9|6193.9|6155.9|6193.28|6155.28|10
1608261730000|2020-12-18 03:22:10|6194.03|6156.03|6194|6156|6194.03|6156.03|6193.68|6155.68|10
1608261740000|2020-12-18 03:22:20|6194.47|6156.47|6196.34|6158.34|6196.34|6158.34|6194.47|6156.47|10
1608261750000|2020-12-18 03:22:30|6196.44|6158.44|6198.59|6160.59|6198.59|6160.59|6196.44|6158.44|10
1608261760000|2020-12-18 03:22:40|6198.45|6160.45|6198.87|6160.87|6198.88|6160.88|6198.39|6160.39|10
1608261770000|2020-12-18 03:22:50|6198.85|6160.85|6200.38|6162.38|6200.38|6162.38|6198.85|6160.85|10
1608261780000|2020-12-18 03:23:00|6200.45|6162.45|6201.03|6163.03|6201.09|6163.09|6200.44|6162.44|9
1608261790000|2020-12-18 03:23:10|6201.24|6163.24|6201|6163|6201.47|6163.47|6201|6163|10
1608261800000|2020-12-18 03:23:20|6200.88|6162.88|6200.85|6162.85|6201.06|6163.06|6200.48|6162.48|10
1608261810000|2020-12-18 03:23:30|6200.77|6162.77|6200.7|6162.7|6200.77|6162.77|6200.46|6162.46|9
1608261820000|2020-12-18 03:23:40|6200.73|6162.73|6202.33|6164.33|6202.48|6164.48|6200.73|6162.73|9
1608261830000|2020-12-18 03:23:50|6202.69|6164.69|6202.18|6164.18|6202.82|6164.82|6202.18|6164.18|10
1608261840000|2020-12-18 03:24:00|6201.89|6163.89|6201.27|6163.27|6202.05|6164.05|6201.27|6163.27|10
1608261850000|2020-12-18 03:24:10|6201.18|6163.18|6203.85|6165.85|6203.85|6165.85|6201.18|6163.18|10
1608261860000|2020-12-18 03:24:20|6204.45|6166.45|6206.23|6168.23|6206.38|6168.38|6204.45|6166.45|10
1608261870000|2020-12-18 03:24:30|6206.18|6168.18|6207.58|6169.58|6207.58|6169.58|6206.18|6168.18|10
1608261880000|2020-12-18 03:24:40|6207.7|6169.7|6208.27|6170.27|6208.27|6170.27|6207.34|6169.34|9
1608261890000|2020-12-18 03:24:50|6207.82|6169.82|6208.13|6170.13|6208.72|6170.72|6207.82|6169.82|10
1608261900000|2020-12-18 03:25:00|6207.79|6169.79|6209.56|6171.56|6209.56|6171.56|6207.79|6169.79|9
1608261910000|2020-12-18 03:25:10|6210.34|6172.34|6213.86|6175.86|6213.86|6175.86|6210.34|6172.34|10
1608261920000|2020-12-18 03:25:20|6214.43|6176.43|6216.2|6178.2|6216.2|6178.2|6214.43|6176.43|10
1608261930000|2020-12-18 03:25:30|6216.34|6178.34|6216.8|6178.8|6216.94|6178.94|6216.34|6178.34|8
1608261940000|2020-12-18 03:25:40|6216.7|6178.7|6217.16|6179.16|6217.16|6179.16|6216.28|6178.28|10
1608261950000|2020-12-18 03:25:50|6217.09|6179.09|6218.37|6180.37|6218.37|6180.37|6217.04|6179.04|10
1608261960000|2020-12-18 03:26:00|6218.52|6180.52|6222.34|6184.34|6222.34|6184.34|6218.52|6180.52|10
1608261970000|2020-12-18 03:26:10|6222.65|6184.65|6223.09|6185.09|6223.57|6185.57|6222.65|6184.65|10
1608261980000|2020-12-18 03:26:20|6223.5|6185.5|6222.49|6184.49|6223.84|6185.84|6222.43|6184.43|10
1608261990000|2020-12-18 03:26:30|6222.48|6184.48|6222.48|6184.48|6222.54|6184.54|6222.3|6184.3|10
1608262000000|2020-12-18 03:26:40|6222.85|6184.85|6222.85|6184.85|6223.17|6185.17|6222.7|6184.7|10
1608262010000|2020-12-18 03:26:50|6222.96|6184.96|6225.28|6187.28|6225.28|6187.28|6222.96|6184.96|10
1608262020000|2020-12-18 03:27:00|6225.42|6187.42|6221.96|6183.96|6225.42|6187.42|6221.96|6183.96|10
1608262030000|2020-12-18 03:27:10|6221.4|6183.4|6220.3|6182.3|6221.4|6183.4|6220.04|6182.04|10
1608262040000|2020-12-18 03:27:20|6220.22|6182.22|6219.46|6181.46|6220.34|6182.34|6219.46|6181.46|10
1608262050000|2020-12-18 03:27:30|6218.58|6180.58|6217.17|6179.17|6218.58|6180.58|6217.16|6179.16|10
1608262060000|2020-12-18 03:27:40|6217.29|6179.29|6216.82|6178.82|6217.61|6179.61|6216.82|6178.82|10
1608262070000|2020-12-18 03:27:50|6216.75|6178.75|6216.41|6178.41|6216.75|6178.75|6216.31|6178.31|10
1608262080000|2020-12-18 03:28:00|6216.38|6178.38|6216.56|6178.56|6216.56|6178.56|6216.19|6178.19|9
1608262090000|2020-12-18 03:28:10|6216.6|6178.6|6215.38|6177.38|6216.6|6178.6|6215.38|6177.38|10
1608262100000|2020-12-18 03:28:20|6214.7|6176.7|6212.76|6174.76|6214.7|6176.7|6212.65|6174.65|10
1608262110000|2020-12-18 03:28:30|6212.68|6174.68|6213.74|6175.74|6213.74|6175.74|6212.64|6174.64|10
1608262120000|2020-12-18 03:28:40|6213.84|6175.84|6214.79|6176.79|6214.87|6176.87|6213.44|6175.44|10
1608262130000|2020-12-18 03:28:50|6214.89|6176.89|6216.15|6178.15|6216.31|6178.31|6214.89|6176.89|10
1608262140000|2020-12-18 03:29:00|6216.14|6178.14|6217.82|6179.82|6217.82|6179.82|6216.14|6178.14|10
1608262150000|2020-12-18 03:29:10|6217.68|6179.68|6217.91|6179.91|6218.03|6180.03|6217.68|6179.68|10
1608262160000|2020-12-18 03:29:20|6217.88|6179.88|6217.88|6179.88|6218.01|6180.01|6217.74|6179.74|10
1608262170000|2020-12-18 03:29:30|6217.82|6179.82|6219.61|6181.61|6220.41|6182.41|6217.82|6179.82|10
1608262180000|2020-12-18 03:29:40|6220.19|6182.19|6218.69|6180.69|6220.4|6182.4|6218.69|6180.69|10
1608262190000|2020-12-18 03:29:50|6218.68|6180.68|6216.52|6178.52|6218.68|6180.68|6216.52|6178.52|10
1608262200000|2020-12-18 03:30:00|6216.27|6178.27|6215.75|6177.75|6216.78|6178.78|6215.63|6177.63|10
1608262210000|2020-12-18 03:30:10|6215.72|6177.72|6215.05|6177.05|6215.93|6177.93|6215.05|6177.05|10
1608262220000|2020-12-18 03:30:20|6215.01|6177.01|6213.77|6175.77|6215.01|6177.01|6213.77|6175.77|10
1608262230000|2020-12-18 03:30:30|6213.8|6175.8|6212.43|6174.43|6213.8|6175.8|6212.43|6174.43|10
1608262240000|2020-12-18 03:30:40|6211.96|6173.96|6209.03|6171.03|6211.96|6173.96|6209.03|6171.03|10
1608262250000|2020-12-18 03:30:50|6208.94|6170.94|6204.29|6166.29|6208.94|6170.94|6204.23|6166.23|10
1608262260000|2020-12-18 03:31:00|6204.14|6166.14|6200.46|6162.46|6204.14|6166.14|6200.46|6162.46|10
1608262270000|2020-12-18 03:31:10|6200.37|6162.37|6195.73|6157.73|6200.37|6162.37|6195.73|6157.73|10
1608262280000|2020-12-18 03:31:20|6195.97|6157.97|6193.12|6155.12|6196.16|6158.16|6193.12|6155.12|10
1608262290000|2020-12-18 03:31:30|6192.71|6154.71|6190.21|6152.21|6192.75|6154.75|6190.21|6152.21|10
1608262300000|2020-12-18 03:31:40|6190.31|6152.31|6187.1|6149.1|6190.46|6152.46|6187.1|6149.1|10
1608262310000|2020-12-18 03:31:50|6186.66|6148.66|6186.02|6148.02|6186.66|6148.66|6185.2|6147.2|10
1608262320000|2020-12-18 03:32:00|6186.14|6148.14|6183.79|6145.79|6186.39|6148.39|6183.79|6145.79|10
1608262330000|2020-12-18 03:32:10|6183.19|6145.19|6178.98|6140.98|6183.2|6145.2|6178.98|6140.98|10
1608262340000|2020-12-18 03:32:20|6178.28|6140.28|6173.35|6135.35|6178.28|6140.28|6173.35|6135.35|10
1608262350000|2020-12-18 03:32:30|6173.2|6135.2|6172.76|6134.76|6173.2|6135.2|6171.63|6133.63|10
1608262360000|2020-12-18 03:32:40|6173.5|6135.5|6177.19|6139.19|6177.19|6139.19|6173.5|6135.5|10
1608262370000|2020-12-18 03:32:50|6177.45|6139.45|6180.25|6142.25|6180.25|6142.25|6177.45|6139.45|9
1608262380000|2020-12-18 03:33:00|6180.08|6142.08|6180.43|6142.43|6180.43|6142.43|6179.76|6141.76|10
1608262390000|2020-12-18 03:33:10|6181.31|6143.31|6181.67|6143.67|6181.78|6143.78|6181.31|6143.31|10
1608262400000|2020-12-18 03:33:20|6181.78|6143.78|6183.29|6145.29|6183.29|6145.29|6181.63|6143.63|9
1608262410000|2020-12-18 03:33:30|6182.83|6144.83|6178.5|6140.5|6182.83|6144.83|6178.5|6140.5|10
1608262420000|2020-12-18 03:33:40|6178.47|6140.47|6175.01|6137.01|6178.47|6140.47|6175.01|6137.01|10
1608262430000|2020-12-18 03:33:50|6174.88|6136.88|6176.25|6138.25|6176.25|6138.25|6174.66|6136.66|10
1608262440000|2020-12-18 03:34:00|6176.6|6138.6|6178.15|6140.15|6178.15|6140.15|6176.51|6138.51|10
1608262450000|2020-12-18 03:34:10|6178.12|6140.12|6178.8|6140.8|6178.88|6140.88|6177.95|6139.95|10
1608262460000|2020-12-18 03:34:20|6178.87|6140.87|6176.92|6138.92|6178.87|6140.87|6176.92|6138.92|9
1608262470000|2020-12-18 03:34:30|6176.78|6138.78|6176.54|6138.54|6176.78|6138.78|6176.37|6138.37|8
1608262480000|2020-12-18 03:34:40|6176.53|6138.53|6175.77|6137.77|6176.7|6138.7|6175.77|6137.77|10
1608262490000|2020-12-18 03:34:50|6175.69|6137.69|6174.44|6136.44|6175.72|6137.72|6174.29|6136.29|10
1608262500000|2020-12-18 03:35:00|6174.22|6136.22|6173.35|6135.35|6174.22|6136.22|6173.06|6135.06|10
1608262510000|2020-12-18 03:35:10|6173.26|6135.26|6174.91|6136.91|6174.91|6136.91|6173.1|6135.1|10
1608262520000|2020-12-18 03:35:20|6175.71|6137.71|6177.66|6139.66|6177.66|6139.66|6175.43|6137.43|10
1608262530000|2020-12-18 03:35:30|6177.9|6139.9|6176.39|6138.39|6177.94|6139.94|6176.39|6138.39|10
1608262540000|2020-12-18 03:35:40|6176.56|6138.56|6174.92|6136.92|6176.79|6138.79|6174.92|6136.92|10
1608262550000|2020-12-18 03:35:50|6174.65|6136.65|6173.12|6135.12|6174.65|6136.65|6172.84|6134.84|10
1608262560000|2020-12-18 03:36:00|6172.55|6134.55|6171.03|6133.03|6172.55|6134.55|6171.03|6133.03|10
1608262570000|2020-12-18 03:36:10|6170.7|6132.7|6167.94|6129.94|6170.7|6132.7|6167.94|6129.94|10
1608262580000|2020-12-18 03:36:20|6167.47|6129.47|6160.64|6122.64|6167.47|6129.47|6160.64|6122.64|10
1608262590000|2020-12-18 03:36:30|6160.39|6122.39|6158.81|6120.81|6160.39|6122.39|6158.76|6120.76|10
1608262600000|2020-12-18 03:36:40|6158.83|6120.83|6161.04|6123.04|6161.04|6123.04|6158.83|6120.83|10
1608262610000|2020-12-18 03:36:50|6160.82|6122.82|6163.01|6125.01|6163.01|6125.01|6160.72|6122.72|10
1608262620000|2020-12-18 03:37:00|6163.16|6125.16|6161.18|6123.18|6163.16|6125.16|6161.18|6123.18|10
1608262630000|2020-12-18 03:37:10|6160.66|6122.66|6158.35|6120.35|6160.66|6122.66|6158.35|6120.35|10
1608262640000|2020-12-18 03:37:20|6158.54|6120.54|6157.94|6119.94|6158.54|6120.54|6157.43|6119.43|9
1608262650000|2020-12-18 03:37:30|6158|6120|6156.42|6118.42|6158.07|6120.07|6156.38|6118.38|10
1608262660000|2020-12-18 03:37:40|6156.07|6118.07|6156.18|6118.18|6156.35|6118.35|6155.86|6117.86|10
1608262670000|2020-12-18 03:37:50|6156.01|6118.01|6156.63|6118.63|6156.63|6118.63|6155.38|6117.38|10
1608262680000|2020-12-18 03:38:00|6157.14|6119.14|6158.25|6120.25|6158.3|6120.3|6157.03|6119.03|10
1608262690000|2020-12-18 03:38:10|6158.11|6120.11|6158.51|6120.51|6158.51|6120.51|6157.95|6119.95|9
1608262700000|2020-12-18 03:38:20|6158.61|6120.61|6163.81|6125.81|6163.81|6125.81|6158.61|6120.61|10
1608262710000|2020-12-18 03:38:30|6164.28|6126.28|6166.71|6128.71|6166.71|6128.71|6164.28|6126.28|10
1608262720000|2020-12-18 03:38:40|6167.13|6129.13|6168.26|6130.26|6168.26|6130.26|6167.13|6129.13|10
1608262730000|2020-12-18 03:38:50|6168.17|6130.17|6167.29|6129.29|6168.26|6130.26|6166.95|6128.95|9
1608262740000|2020-12-18 03:39:00|6167.2|6129.2|6164.39|6126.39|6167.2|6129.2|6164.39|6126.39|10
1608262750000|2020-12-18 03:39:10|6163.78|6125.78|6163.67|6125.67|6163.78|6125.78|6163.23|6125.23|10
1608262760000|2020-12-18 03:39:20|6164.15|6126.15|6166.1|6128.1|6166.1|6128.1|6164.15|6126.15|10
1608262770000|2020-12-18 03:39:30|6166.51|6128.51|6168.38|6130.38|6168.38|6130.38|6166.48|6128.48|10
1608262780000|2020-12-18 03:39:40|6168.42|6130.42|6170.79|6132.79|6170.79|6132.79|6168.13|6130.13|9
1608262790000|2020-12-18 03:39:50|6171.08|6133.08|6172.67|6134.67|6172.85|6134.85|6171.08|6133.08|10
1608262800000|2020-12-18 03:40:00|6173.4|6135.4|6173.43|6135.43|6174.3|6136.3|6173.39|6135.39|10
1608262810000|2020-12-18 03:40:10|6173.44|6135.44|6173.34|6135.34|6173.58|6135.58|6172.87|6134.87|10
1608262820000|2020-12-18 03:40:20|6173.19|6135.19|6174.46|6136.46|6174.46|6136.46|6172.73|6134.73|10
1608262830000|2020-12-18 03:40:30|6174.54|6136.54|6175.78|6137.78|6175.78|6137.78|6174.54|6136.54|10
1608262840000|2020-12-18 03:40:40|6175.84|6137.84|6178.2|6140.2|6178.2|6140.2|6175.84|6137.84|10
1608262850000|2020-12-18 03:40:50|6179.53|6141.53|6182.19|6144.19|6182.19|6144.19|6179.53|6141.53|10
1608262860000|2020-12-18 03:41:00|6182.27|6144.27|6183.75|6145.75|6184.16|6146.16|6182.27|6144.27|10
1608262870000|2020-12-18 03:41:10|6183.29|6145.29|6182.95|6144.95|6183.41|6145.41|6182.83|6144.83|10
1608262880000|2020-12-18 03:41:20|6182.96|6144.96|6182.6|6144.6|6182.96|6144.96|6182.57|6144.57|10
1608262890000|2020-12-18 03:41:30|6182.5|6144.5|6182.39|6144.39|6182.69|6144.69|6182.33|6144.33|10
1608262900000|2020-12-18 03:41:40|6181.97|6143.97|6178.55|6140.55|6181.97|6143.97|6178.55|6140.55|10
1608262910000|2020-12-18 03:41:50|6178.12|6140.12|6176.53|6138.53|6178.12|6140.12|6176.45|6138.45|10
1608262920000|2020-12-18 03:42:00|6176.25|6138.25|6173.75|6135.75|6176.25|6138.25|6173.75|6135.75|10
1608262930000|2020-12-18 03:42:10|6173.46|6135.46|6171.32|6133.32|6173.46|6135.46|6171.32|6133.32|8
1608262940000|2020-12-18 03:42:20|6171.03|6133.03|6171.26|6133.26|6171.26|6133.26|6170.3|6132.3|10
1608262950000|2020-12-18 03:42:30|6171.21|6133.21|6172.69|6134.69|6172.69|6134.69|6171.21|6133.21|9
1608262960000|2020-12-18 03:42:40|6172.87|6134.87|6175.18|6137.18|6175.18|6137.18|6172.87|6134.87|10
1608262970000|2020-12-18 03:42:50|6175.38|6137.38|6175.62|6137.62|6175.82|6137.82|6175.31|6137.31|10
1608262980000|2020-12-18 03:43:00|6175.79|6137.79|6177.3|6139.3|6177.77|6139.77|6175.79|6137.79|10
1608262990000|2020-12-18 03:43:10|6176.96|6138.96|6176.11|6138.11|6176.96|6138.96|6176.11|6138.11|10
1608263000000|2020-12-18 03:43:20|6175.95|6137.95|6175.62|6137.62|6175.95|6137.95|6174.94|6136.94|10
1608263010000|2020-12-18 03:43:30|6175.51|6137.51|6176.65|6138.65|6176.71|6138.71|6175.51|6137.51|10
1608263020000|2020-12-18 03:43:40|6176.79|6138.79|6178.03|6140.03|6178.03|6140.03|6176.79|6138.79|10
1608263030000|2020-12-18 03:43:50|6178.01|6140.01|6179.19|6141.19|6179.19|6141.19|6178.01|6140.01|10
1608263040000|2020-12-18 03:44:00|6179.56|6141.56|6182.1|6144.1|6182.1|6144.1|6179.56|6141.56|10
1608263050000|2020-12-18 03:44:10|6182.37|6144.37|6181.52|6143.52|6182.64|6144.64|6181.52|6143.52|10
1608263060000|2020-12-18 03:44:20|6181.5|6143.5|6180.32|6142.32|6181.5|6143.5|6180.32|6142.32|9
1608263070000|2020-12-18 03:44:30|6180.22|6142.22|6180.57|6142.57|6180.82|6142.82|6180.22|6142.22|10
1608263080000|2020-12-18 03:44:40|6180.68|6142.68|6180.85|6142.85|6181.17|6143.17|6180.68|6142.68|10
1608263090000|2020-12-18 03:44:50|6180.61|6142.61|6179.51|6141.51|6180.61|6142.61|6179.51|6141.51|10
1608263100000|2020-12-18 03:45:00|6179.39|6141.39|6179.84|6141.84|6180.09|6142.09|6179.25|6141.25|10
1608263110000|2020-12-18 03:45:10|6179.2|6141.2|6177.57|6139.57|6179.49|6141.49|6177.57|6139.57|10
1608263120000|2020-12-18 03:45:20|6177.28|6139.28|6176.32|6138.32|6177.28|6139.28|6176.32|6138.32|9
1608263130000|2020-12-18 03:45:30|6176.03|6138.03|6176.11|6138.11|6176.11|6138.11|6175.34|6137.34|10
1608263140000|2020-12-18 03:45:40|6176.37|6138.37|6177.77|6139.77|6177.77|6139.77|6176.37|6138.37|10
1608263150000|2020-12-18 03:45:50|6177.7|6139.7|6178.05|6140.05|6178.12|6140.12|6177.42|6139.42|9
1608263160000|2020-12-18 03:46:00|6178.11|6140.11|6179.81|6141.81|6179.81|6141.81|6178.11|6140.11|10
1608263170000|2020-12-18 03:46:10|6180.12|6142.12|6181.67|6143.67|6181.68|6143.68|6180.12|6142.12|10
1608263180000|2020-12-18 03:46:20|6181.94|6143.94|6182.13|6144.13|6182.13|6144.13|6181.84|6143.84|10
1608263190000|2020-12-18 03:46:30|6182.07|6144.07|6181.64|6143.64|6182.32|6144.32|6181.64|6143.64|10
1608263200000|2020-12-18 03:46:40|6181.39|6143.39|6179.95|6141.95|6181.57|6143.57|6179.95|6141.95|10
1608263210000|2020-12-18 03:46:50|6179.77|6141.77|6178.11|6140.11|6179.77|6141.77|6178.11|6140.11|10
1608263220000|2020-12-18 03:47:00|6178.22|6140.22|6177.21|6139.21|6178.22|6140.22|6177.16|6139.16|10
1608263230000|2020-12-18 03:47:10|6177.14|6139.14|6175.89|6137.89|6177.39|6139.39|6175.89|6137.89|10
1608263240000|2020-12-18 03:47:20|6175.8|6137.8|6171.42|6133.42|6175.8|6137.8|6171.42|6133.42|10
1608263250000|2020-12-18 03:47:30|6170.6|6132.6|6168.21|6130.21|6170.6|6132.6|6168.21|6130.21|10
1608263260000|2020-12-18 03:47:40|6167.99|6129.99|6167.07|6129.07|6167.99|6129.99|6166.59|6128.59|10
1608263270000|2020-12-18 03:47:50|6167.36|6129.36|6167.79|6129.79|6167.79|6129.79|6167|6129|10
1608263280000|2020-12-18 03:48:00|6168.16|6130.16|6170.02|6132.02|6170.05|6132.05|6168.16|6130.16|10
1608263290000|2020-12-18 03:48:10|6169.79|6131.79|6167.37|6129.37|6169.79|6131.79|6167.37|6129.37|10
1608263300000|2020-12-18 03:48:20|6167.2|6129.2|6165.69|6127.69|6167.26|6129.26|6165.69|6127.69|9
1608263310000|2020-12-18 03:48:30|6165.28|6127.28|6163.67|6125.67|6165.28|6127.28|6163.52|6125.52|9
1608263320000|2020-12-18 03:48:40|6163.8|6125.8|6164.59|6126.59|6164.59|6126.59|6163.38|6125.38|10
1608263330000|2020-12-18 03:48:50|6165.12|6127.12|6164.27|6126.27|6165.34|6127.34|6164.27|6126.27|10
1608263340000|2020-12-18 03:49:00|6164.45|6126.45|6165.43|6127.43|6165.52|6127.52|6164.27|6126.27|10
1608263350000|2020-12-18 03:49:10|6165.28|6127.28|6167.05|6129.05|6167.36|6129.36|6165.28|6127.28|10
1608263360000|2020-12-18 03:49:20|6167.09|6129.09|6168.66|6130.66|6168.66|6130.66|6167.09|6129.09|9
1608263370000|2020-12-18 03:49:30|6168.97|6130.97|6171.61|6133.61|6171.61|6133.61|6168.97|6130.97|10
1608263380000|2020-12-18 03:49:40|6171.93|6133.93|6173.07|6135.07|6173.24|6135.24|6171.93|6133.93|10
1608263390000|2020-12-18 03:49:50|6173.29|6135.29|6172.49|6134.49|6173.29|6135.29|6172.18|6134.18|10
1608263400000|2020-12-18 03:50:00|6172.84|6134.84|6172.52|6134.52|6172.84|6134.84|6172.52|6134.52|9
1608263410000|2020-12-18 03:50:10|6172.47|6134.47|6173.25|6135.25|6173.25|6135.25|6172.47|6134.47|10
1608263420000|2020-12-18 03:50:20|6173.2|6135.2|6173.51|6135.51|6173.51|6135.51|6173.13|6135.13|9
1608263430000|2020-12-18 03:50:30|6173.66|6135.66|6175.63|6137.63|6175.63|6137.63|6173.66|6135.66|10
1608263440000|2020-12-18 03:50:40|6176.02|6138.02|6176.12|6138.12|6176.17|6138.17|6175.59|6137.59|10
1608263450000|2020-12-18 03:50:50|6175.98|6137.98|6176.54|6138.54|6177.2|6139.2|6175.98|6137.98|10
1608263460000|2020-12-18 03:51:00|6175.69|6137.69|6175.57|6137.57|6175.73|6137.73|6175.29|6137.29|10
1608263470000|2020-12-18 03:51:10|6175.71|6137.71|6174.48|6136.48|6175.88|6137.88|6174.48|6136.48|10
1608263480000|2020-12-18 03:51:20|6174.33|6136.33|6174.51|6136.51|6174.56|6136.56|6174.27|6136.27|10
1608263490000|2020-12-18 03:51:30|6174.18|6136.18|6175.29|6137.29|6175.29|6137.29|6174|6136|9
1608263500000|2020-12-18 03:51:40|6175.74|6137.74|6175.8|6137.8|6176.58|6138.58|6175.44|6137.44|9
1608263510000|2020-12-18 03:51:50|6175.41|6137.41|6174.57|6136.57|6175.41|6137.41|6174.16|6136.16|9
1608263520000|2020-12-18 03:52:00|6174.14|6136.14|6173.5|6135.5|6174.18|6136.18|6173.48|6135.48|10
1608263530000|2020-12-18 03:52:10|6173.41|6135.41|6172.59|6134.59|6173.45|6135.45|6172.59|6134.59|10
1608263540000|2020-12-18 03:52:20|6172.49|6134.49|6171.74|6133.74|6172.49|6134.49|6171.74|6133.74|10
1608263550000|2020-12-18 03:52:30|6171.47|6133.47|6170.52|6132.52|6171.69|6133.69|6170.52|6132.52|9
1608263560000|2020-12-18 03:52:40|6170.26|6132.26|6168.12|6130.12|6170.26|6132.26|6168.03|6130.03|10
1608263570000|2020-12-18 03:52:50|6168.22|6130.22|6167.77|6129.77|6168.41|6130.41|6167.74|6129.74|10
1608263580000|2020-12-18 03:53:00|6167.83|6129.83|6166.71|6128.71|6167.83|6129.83|6166.4|6128.4|9
1608263590000|2020-12-18 03:53:10|6165.22|6127.22|6164.46|6126.46|6165.47|6127.47|6164.46|6126.46|9
1608263600000|2020-12-18 03:53:20|6164.42|6126.42|6162.65|6124.65|6164.42|6126.42|6162.65|6124.65|10
1608263610000|2020-12-18 03:53:30|6162.1|6124.1|6159.92|6121.92|6162.1|6124.1|6159.92|6121.92|10
1608263620000|2020-12-18 03:53:40|6160.11|6122.11|6160.03|6122.03|6160.21|6122.21|6159.87|6121.87|10
1608263630000|2020-12-18 03:53:50|6159.93|6121.93|6158.34|6120.34|6159.93|6121.93|6158.34|6120.34|10
1608263640000|2020-12-18 03:54:00|6158.38|6120.38|6157.05|6119.05|6158.38|6120.38|6157.05|6119.05|9
1608263650000|2020-12-18 03:54:10|6156.96|6118.96|6156.73|6118.73|6157|6119|6156.61|6118.61|8
1608263660000|2020-12-18 03:54:20|6156.74|6118.74|6157.5|6119.5|6157.5|6119.5|6156.61|6118.61|10
1608263670000|2020-12-18 03:54:30|6157.67|6119.67|6158.95|6120.95|6158.95|6120.95|6157.52|6119.52|9
1608263680000|2020-12-18 03:54:40|6159.22|6121.22|6160.17|6122.17|6160.47|6122.47|6159.15|6121.15|8
1608263690000|2020-12-18 03:54:50|6160.19|6122.19|6161.33|6123.33|6161.58|6123.58|6160.19|6122.19|10
1608263700000|2020-12-18 03:55:00|6161.3|6123.3|6162.37|6124.37|6162.37|6124.37|6161.3|6123.3|10
1608263710000|2020-12-18 03:55:10|6162.55|6124.55|6166|6128|6166|6128|6162.55|6124.55|9
1608263720000|2020-12-18 03:55:20|6166.14|6128.14|6168.97|6130.97|6168.98|6130.98|6166.14|6128.14|10
1608263730000|2020-12-18 03:55:30|6169.64|6131.64|6169.53|6131.53|6169.64|6131.64|6169.19|6131.19|10
1608263740000|2020-12-18 03:55:40|6169.4|6131.4|6170.21|6132.21|6170.24|6132.24|6169.4|6131.4|10
1608263750000|2020-12-18 03:55:50|6170.25|6132.25|6171.46|6133.46|6171.46|6133.46|6170.25|6132.25|9
1608263760000|2020-12-18 03:56:00|6171.63|6133.63|6172.58|6134.58|6172.58|6134.58|6171.54|6133.54|10
1608263770000|2020-12-18 03:56:10|6172.42|6134.42|6173.56|6135.56|6173.56|6135.56|6172.42|6134.42|10
1608263780000|2020-12-18 03:56:20|6173.66|6135.66|6174.47|6136.47|6174.71|6136.71|6173.64|6135.64|10
1608263790000|2020-12-18 03:56:30|6174.28|6136.28|6174.72|6136.72|6174.9|6136.9|6174.25|6136.25|10
1608263800000|2020-12-18 03:56:40|6174.74|6136.74|6176.37|6138.37|6176.37|6138.37|6174.73|6136.73|10
1608263810000|2020-12-18 03:56:50|6176.86|6138.86|6176.31|6138.31|6176.91|6138.91|6175.9|6137.9|10
1608263820000|2020-12-18 03:57:00|6176.33|6138.33|6176.55|6138.55|6176.64|6138.64|6176.21|6138.21|10
1608263830000|2020-12-18 03:57:10|6176.59|6138.59|6177.33|6139.33|6177.45|6139.45|6176.59|6138.59|10
1608263840000|2020-12-18 03:57:20|6177.61|6139.61|6177.97|6139.97|6178.39|6140.39|6177.61|6139.61|10
1608263850000|2020-12-18 03:57:30|6178.01|6140.01|6179.9|6141.9|6179.9|6141.9|6178.01|6140.01|9
1608263860000|2020-12-18 03:57:40|6180.03|6142.03|6180.79|6142.79|6180.82|6142.82|6179.98|6141.98|10
1608263870000|2020-12-18 03:57:50|6180.78|6142.78|6181.79|6143.79|6181.79|6143.79|6180.78|6142.78|10
1608263880000|2020-12-18 03:58:00|6181.76|6143.76|6182.45|6144.45|6182.56|6144.56|6181.76|6143.76|10
1608263890000|2020-12-18 03:58:10|6182.33|6144.33|6181.27|6143.27|6182.59|6144.59|6181.27|6143.27|10
1608263900000|2020-12-18 03:58:20|6180.72|6142.72|6178.55|6140.55|6180.72|6142.72|6178.49|6140.49|10
1608263910000|2020-12-18 03:58:30|6178.56|6140.56|6177.65|6139.65|6178.57|6140.57|6177.55|6139.55|10
1608263920000|2020-12-18 03:58:40|6177.83|6139.83|6178.8|6140.8|6178.8|6140.8|6177.83|6139.83|8
1608263930000|2020-12-18 03:58:50|6178.59|6140.59|6177.55|6139.55|6178.59|6140.59|6177.55|6139.55|10
1608263940000|2020-12-18 03:59:00|6177.28|6139.28|6175.87|6137.87|6177.28|6139.28|6175.87|6137.87|9
1608263950000|2020-12-18 03:59:10|6175.84|6137.84|6174.22|6136.22|6175.84|6137.84|6174.22|6136.22|10
1608263960000|2020-12-18 03:59:20|6174.26|6136.26|6175.63|6137.63|6176.33|6138.33|6174.26|6136.26|10
1608263970000|2020-12-18 03:59:30|6175.13|6137.13|6174.57|6136.57|6175.13|6137.13|6174.26|6136.26|10
1608263980000|2020-12-18 03:59:40|6174.65|6136.65|6174.55|6136.55|6174.65|6136.65|6174.48|6136.48|7
1608263990000|2020-12-18 03:59:50|6174.49|6136.49|6175|6137|6175.45|6137.45|6174.32|6136.32|10
1608264000000|2020-12-18 04:00:00|6174.85|6136.85|6172.57|6134.57|6174.87|6136.87|6172.57|6134.57|10
1608264010000|2020-12-18 04:00:10|6172.62|6134.62|6171.92|6133.92|6172.62|6134.62|6171.79|6133.79|10
1608264020000|2020-12-18 04:00:20|6171.74|6133.74|6172.6|6134.6|6172.6|6134.6|6171.74|6133.74|10
1608264030000|2020-12-18 04:00:30|6172.38|6134.38|6175.08|6137.08|6175.08|6137.08|6172.38|6134.38|9
1608264040000|2020-12-18 04:00:40|6175.48|6137.48|6180.06|6142.06|6180.06|6142.06|6175.48|6137.48|10
1608264050000|2020-12-18 04:00:50|6181.36|6143.36|6182.4|6144.4|6182.62|6144.62|6181.36|6143.36|10
1608264060000|2020-12-18 04:01:00|6182.65|6144.65|6183.73|6145.73|6183.74|6145.74|6182.44|6144.44|10
1608264070000|2020-12-18 04:01:10|6183.72|6145.72|6185.86|6147.86|6185.97|6147.97|6183.72|6145.72|10
1608264080000|2020-12-18 04:01:20|6185.95|6147.95|6186.08|6148.08|6186.33|6148.33|6185.74|6147.74|10
1608264090000|2020-12-18 04:01:30|6186.2|6148.2|6190.67|6152.67|6190.67|6152.67|6186.11|6148.11|9
1608264100000|2020-12-18 04:01:40|6190.3|6152.3|6191.17|6153.17|6191.32|6153.32|6190.3|6152.3|10
1608264110000|2020-12-18 04:01:50|6191.12|6153.12|6192.08|6154.08|6192.08|6154.08|6191.12|6153.12|10
1608264120000|2020-12-18 04:02:00|6192.59|6154.59|6193.38|6155.38|6193.38|6155.38|6192.56|6154.56|10
1608264130000|2020-12-18 04:02:10|6193.46|6155.46|6191.93|6153.93|6193.46|6155.46|6191.93|6153.93|9
1608264140000|2020-12-18 04:02:20|6191.87|6153.87|6191.27|6153.27|6191.87|6153.87|6191.27|6153.27|10
1608264150000|2020-12-18 04:02:30|6191.46|6153.46|6196.03|6158.03|6196.03|6158.03|6191.46|6153.46|9
1608264160000|2020-12-18 04:02:40|6197.24|6159.24|6198.85|6160.85|6198.85|6160.85|6197.24|6159.24|10
1608264170000|2020-12-18 04:02:50|6198.95|6160.95|6197.94|6159.94|6198.95|6160.95|6197.94|6159.94|10
1608264180000|2020-12-18 04:03:00|6197.34|6159.34|6195.21|6157.21|6197.34|6159.34|6195.21|6157.21|10
1608264190000|2020-12-18 04:03:10|6194.83|6156.83|6194.49|6156.49|6194.83|6156.83|6193.7|6155.7|10
1608264200000|2020-12-18 04:03:20|6195.42|6157.42|6196.24|6158.24|6196.55|6158.55|6195.42|6157.42|10
1608264210000|2020-12-18 04:03:30|6196.25|6158.25|6193.85|6155.85|6196.4|6158.4|6193.85|6155.85|10
1608264220000|2020-12-18 04:03:40|6193.32|6155.32|6193.82|6155.82|6194.1|6156.1|6193.32|6155.32|10
1608264230000|2020-12-18 04:03:50|6193.7|6155.7|6191.69|6153.69|6193.77|6155.77|6191.69|6153.69|9
1608264240000|2020-12-18 04:04:00|6191.81|6153.81|6191.46|6153.46|6191.88|6153.88|6191.41|6153.41|10
1608264250000|2020-12-18 04:04:10|6190.97|6152.97|6191.58|6153.58|6191.62|6153.62|6190.97|6152.97|9
1608264260000|2020-12-18 04:04:20|6191.51|6153.51|6193.12|6155.12|6193.12|6155.12|6191.51|6153.51|10
1608264270000|2020-12-18 04:04:30|6193.06|6155.06|6192.67|6154.67|6193.26|6155.26|6192.67|6154.67|10
1608264280000|2020-12-18 04:04:40|6192.68|6154.68|6192.32|6154.32|6192.68|6154.68|6192.24|6154.24|10
1608264290000|2020-12-18 04:04:50|6192.27|6154.27|6192.27|6154.27|6192.91|6154.91|6191.83|6153.83|10
1608264300000|2020-12-18 04:05:00|6192.51|6154.51|6190.28|6152.28|6192.54|6154.54|6190.28|6152.28|10
1608264310000|2020-12-18 04:05:10|6187.65|6149.65|6184.48|6146.48|6187.65|6149.65|6184.47|6146.47|10
1608264320000|2020-12-18 04:05:20|6184.44|6146.44|6186.13|6148.13|6186.14|6148.14|6184.44|6146.44|10
1608264330000|2020-12-18 04:05:30|6186.29|6148.29|6184.77|6146.77|6186.29|6148.29|6184.77|6146.77|10
1608264340000|2020-12-18 04:05:40|6184.64|6146.64|6183.21|6145.21|6184.64|6146.64|6183.07|6145.07|9
1608264350000|2020-12-18 04:05:50|6183.4|6145.4|6182.76|6144.76|6183.4|6145.4|6182.28|6144.28|10
1608264360000|2020-12-18 04:06:00|6182.45|6144.45|6182.24|6144.24|6182.49|6144.49|6182.24|6144.24|10
1608264370000|2020-12-18 04:06:10|6182.17|6144.17|6184.32|6146.32|6184.36|6146.36|6182|6144|10
1608264380000|2020-12-18 04:06:20|6184.43|6146.43|6182.01|6144.01|6184.43|6146.43|6182.01|6144.01|10
1608264390000|2020-12-18 04:06:30|6181.95|6143.95|6180.01|6142.01|6182.11|6144.11|6179.98|6141.98|10
1608264400000|2020-12-18 04:06:40|6180.03|6142.03|6181.76|6143.76|6181.76|6143.76|6179.85|6141.85|10
1608264410000|2020-12-18 04:06:50|6181.53|6143.53|6183.58|6145.58|6183.58|6145.58|6181.53|6143.53|10
1608264420000|2020-12-18 04:07:00|6183.42|6145.42|6187.33|6149.33|6187.33|6149.33|6183.42|6145.42|10
1608264430000|2020-12-18 04:07:10|6187.68|6149.68|6189.14|6151.14|6189.14|6151.14|6187.68|6149.68|10
1608264440000|2020-12-18 04:07:20|6189.51|6151.51|6190.56|6152.56|6190.98|6152.98|6189.51|6151.51|10
1608264450000|2020-12-18 04:07:30|6189.77|6151.77|6189.23|6151.23|6189.77|6151.77|6188.82|6150.82|10
1608264460000|2020-12-18 04:07:40|6189.36|6151.36|6189.39|6151.39|6189.84|6151.84|6189.36|6151.36|9
1608264470000|2020-12-18 04:07:50|6189.63|6151.63|6190.29|6152.29|6190.29|6152.29|6189.63|6151.63|10
1608264480000|2020-12-18 04:08:00|6189.98|6151.98|6189.91|6151.91|6190.7|6152.7|6189.91|6151.91|8
1608264490000|2020-12-18 04:08:10|6189.66|6151.66|6189.27|6151.27|6189.66|6151.66|6188.7|6150.7|10
1608264500000|2020-12-18 04:08:20|6189.5|6151.5|6190.29|6152.29|6190.38|6152.38|6189.5|6151.5|10
1608264510000|2020-12-18 04:08:30|6190.38|6152.38|6190|6152|6190.47|6152.47|6189.94|6151.94|9
1608264520000|2020-12-18 04:08:40|6190.16|6152.16|6189.79|6151.79|6190.23|6152.23|6189.79|6151.79|9
1608264530000|2020-12-18 04:08:50|6189.71|6151.71|6191.47|6153.47|6191.47|6153.47|6189.35|6151.35|10
1608264540000|2020-12-18 04:09:00|6191.29|6153.29|6192.15|6154.15|6192.15|6154.15|6191.29|6153.29|10
1608264550000|2020-12-18 04:09:10|6192|6154|6191.61|6153.61|6192.16|6154.16|6191.61|6153.61|10
1608264560000|2020-12-18 04:09:20|6191.88|6153.88|6192.34|6154.34|6192.62|6154.62|6191.88|6153.88|9
1608264570000|2020-12-18 04:09:30|6192.45|6154.45|6191.41|6153.41|6192.66|6154.66|6191.41|6153.41|10
1608264580000|2020-12-18 04:09:40|6191.04|6153.04|6187.04|6149.04|6191.04|6153.04|6187.04|6149.04|8
1608264590000|2020-12-18 04:09:50|6186.11|6148.11|6187.18|6149.18|6187.18|6149.18|6184.96|6146.96|10
1608264600000|2020-12-18 04:10:00|6187.97|6149.97|6189.13|6151.13|6189.82|6151.82|6187.97|6149.97|10
1608264610000|2020-12-18 04:10:10|6188.9|6150.9|6188.78|6150.78|6188.9|6150.9|6188.64|6150.64|10
1608264620000|2020-12-18 04:10:20|6189|6151|6190.32|6152.32|6190.33|6152.33|6189|6151|10
1608264630000|2020-12-18 04:10:30|6190.12|6152.12|6190.3|6152.3|6190.64|6152.64|6189.84|6151.84|10
1608264640000|2020-12-18 04:10:40|6190.34|6152.34|6190.31|6152.31|6190.59|6152.59|6190.24|6152.24|10
1608264650000|2020-12-18 04:10:50|6190.09|6152.09|6190.13|6152.13|6190.13|6152.13|6189.74|6151.74|10
1608264660000|2020-12-18 04:11:00|6190.19|6152.19|6191.81|6153.81|6191.86|6153.86|6190.19|6152.19|10
1608264670000|2020-12-18 04:11:10|6191.71|6153.71|6192.92|6154.92|6192.92|6154.92|6191.71|6153.71|8
1608264680000|2020-12-18 04:11:20|6192.88|6154.88|6193.73|6155.73|6193.73|6155.73|6192.82|6154.82|9
1608264690000|2020-12-18 04:11:30|6193.64|6155.64|6195.09|6157.09|6195.09|6157.09|6193.64|6155.64|10
1608264700000|2020-12-18 04:11:40|6195.04|6157.04|6195.41|6157.41|6195.41|6157.41|6195.03|6157.03|9
1608264710000|2020-12-18 04:11:50|6195.43|6157.43|6197.63|6159.63|6197.63|6159.63|6195.42|6157.42|9
1608264720000|2020-12-18 04:12:00|6198.64|6160.64|6200.3|6162.3|6200.31|6162.31|6198.64|6160.64|10
1608264730000|2020-12-18 04:12:10|6200.95|6162.95|6204.2|6166.2|6204.2|6166.2|6200.95|6162.95|10
1608264740000|2020-12-18 04:12:20|6204.47|6166.47|6205.7|6167.7|6205.7|6167.7|6204.47|6166.47|10
1608264750000|2020-12-18 04:12:30|6205.86|6167.86|6206.86|6168.86|6206.86|6168.86|6205.86|6167.86|10
1608264760000|2020-12-18 04:12:40|6206.93|6168.93|6207.02|6169.02|6207.35|6169.35|6206.93|6168.93|10
1608264770000|2020-12-18 04:12:50|6206.99|6168.99|6206.71|6168.71|6206.99|6168.99|6206.67|6168.67|10
1608264780000|2020-12-18 04:13:00|6206.69|6168.69|6208.32|6170.32|6208.35|6170.35|6206.67|6168.67|10
1608264790000|2020-12-18 04:13:10|6208.47|6170.47|6211.27|6173.27|6211.27|6173.27|6208.47|6170.47|9
1608264800000|2020-12-18 04:13:20|6211.31|6173.31|6211.07|6173.07|6211.69|6173.69|6211.07|6173.07|10
1608264810000|2020-12-18 04:13:30|6211.06|6173.06|6208.57|6170.57|6211.06|6173.06|6208.57|6170.57|10
1608264820000|2020-12-18 04:13:40|6208.17|6170.17|6207.23|6169.23|6208.26|6170.26|6207.23|6169.23|10
1608264830000|2020-12-18 04:13:50|6207.47|6169.47|6207.46|6169.46|6207.74|6169.74|6207.44|6169.44|9
1608264840000|2020-12-18 04:14:00|6207.51|6169.51|6207.45|6169.45|6207.83|6169.83|6207.45|6169.45|10
1608264850000|2020-12-18 04:14:10|6207.52|6169.52|6207.26|6169.26|6207.77|6169.77|6207.26|6169.26|10
1608264860000|2020-12-18 04:14:20|6206.53|6168.53|6203.28|6165.28|6206.53|6168.53|6203.15|6165.15|9
1608264870000|2020-12-18 04:14:30|6203.31|6165.31|6200.51|6162.51|6203.31|6165.31|6200.51|6162.51|10
1608264880000|2020-12-18 04:14:40|6199.59|6161.59|6198.69|6160.69|6199.59|6161.59|6198.6|6160.6|8
1608264890000|2020-12-18 04:14:50|6198.67|6160.67|6197.51|6159.51|6198.71|6160.71|6197.51|6159.51|10
1608264900000|2020-12-18 04:15:00|6197.23|6159.23|6192.96|6154.96|6197.23|6159.23|6192.96|6154.96|10
1608264910000|2020-12-18 04:15:10|6192.62|6154.62|6192.56|6154.56|6192.62|6154.62|6191.68|6153.68|10
1608264920000|2020-12-18 04:15:20|6192.79|6154.79|6193.25|6155.25|6193.26|6155.26|6192.3|6154.3|9
1608264930000|2020-12-18 04:15:30|6193.31|6155.31|6193.85|6155.85|6193.97|6155.97|6193.31|6155.31|10
1608264940000|2020-12-18 04:15:40|6193.75|6155.75|6194.61|6156.61|6194.61|6156.61|6193.75|6155.75|10
1608264950000|2020-12-18 04:15:50|6194.54|6156.54|6193.78|6155.78|6194.54|6156.54|6193.78|6155.78|7
1608264960000|2020-12-18 04:16:00|6193.79|6155.79|6193.12|6155.12|6193.79|6155.79|6193.12|6155.12|10
1608264970000|2020-12-18 04:16:10|6193.25|6155.25|6192.45|6154.45|6193.25|6155.25|6192.45|6154.45|10
1608264980000|2020-12-18 04:16:20|6192.51|6154.51|6192.3|6154.3|6192.51|6154.51|6191.93|6153.93|9
1608264990000|2020-12-18 04:16:30|6192.41|6154.41|6195.09|6157.09|6195.09|6157.09|6192.41|6154.41|9
1608265000000|2020-12-18 04:16:40|6195.33|6157.33|6197.54|6159.54|6197.54|6159.54|6195.33|6157.33|10
1608265010000|2020-12-18 04:16:50|6197.75|6159.75|6197.49|6159.49|6198.32|6160.32|6197.49|6159.49|9
1608265020000|2020-12-18 04:17:00|6197.38|6159.38|6194.34|6156.34|6197.38|6159.38|6194.32|6156.32|10
1608265030000|2020-12-18 04:17:10|6194.33|6156.33|6192.34|6154.34|6194.33|6156.33|6192.26|6154.26|10
1608265040000|2020-12-18 04:17:20|6191.8|6153.8|6191.2|6153.2|6191.8|6153.8|6191|6153|10
1608265050000|2020-12-18 04:17:30|6191.13|6153.13|6191.51|6153.51|6191.72|6153.72|6191.01|6153.01|10
1608265060000|2020-12-18 04:17:40|6191.57|6153.57|6193.46|6155.46|6193.46|6155.46|6191.51|6153.51|10
1608265070000|2020-12-18 04:17:50|6193.98|6155.98|6195.12|6157.12|6195.12|6157.12|6193.98|6155.98|9
1608265080000|2020-12-18 04:18:00|6195.01|6157.01|6192.97|6154.97|6195.01|6157.01|6192.97|6154.97|10
1608265090000|2020-12-18 04:18:10|6192.67|6154.67|6191.43|6153.43|6192.67|6154.67|6191.08|6153.08|10
1608265100000|2020-12-18 04:18:20|6191.32|6153.32|6191.94|6153.94|6191.94|6153.94|6191.13|6153.13|9
1608265110000|2020-12-18 04:18:30|6191.47|6153.47|6190.84|6152.84|6191.63|6153.63|6190.84|6152.84|10
1608265120000|2020-12-18 04:18:40|6190.94|6152.94|6187.21|6149.21|6190.94|6152.94|6187.19|6149.19|10
1608265130000|2020-12-18 04:18:50|6187.07|6149.07|6184.67|6146.67|6187.07|6149.07|6184.67|6146.67|10
1608265140000|2020-12-18 04:19:00|6184.57|6146.57|6180.73|6142.73|6184.57|6146.57|6180.73|6142.73|10
1608265150000|2020-12-18 04:19:10|6180.6|6142.6|6180.53|6142.53|6180.88|6142.88|6180.51|6142.51|10
1608265160000|2020-12-18 04:19:20|6180.41|6142.41|6180.18|6142.18|6180.68|6142.68|6180.18|6142.18|10
1608265170000|2020-12-18 04:19:30|6180.22|6142.22|6179.37|6141.37|6180.28|6142.28|6179.24|6141.24|10
1608265180000|2020-12-18 04:19:40|6179.23|6141.23|6179.18|6141.18|6179.38|6141.38|6178.95|6140.95|10
1608265190000|2020-12-18 04:19:50|6179.17|6141.17|6178.41|6140.41|6179.29|6141.29|6178.41|6140.41|8
1608265200000|2020-12-18 04:20:00|6178.18|6140.18|6177.36|6139.36|6178.18|6140.18|6177.35|6139.35|10
1608265210000|2020-12-18 04:20:10|6176.85|6138.85|6176.43|6138.43|6176.85|6138.85|6176.43|6138.43|10
1608265220000|2020-12-18 04:20:20|6176.62|6138.62|6178.21|6140.21|6178.21|6140.21|6176.62|6138.62|9
1608265230000|2020-12-18 04:20:30|6178.3|6140.3|6177.83|6139.83|6178.3|6140.3|6177.78|6139.78|10
1608265240000|2020-12-18 04:20:40|6177.55|6139.55|6177.09|6139.09|6177.68|6139.68|6177.09|6139.09|8
1608265250000|2020-12-18 04:20:50|6176.69|6138.69|6177.63|6139.63|6177.63|6139.63|6176.47|6138.47|10
1608265260000|2020-12-18 04:21:00|6177.77|6139.77|6178.37|6140.37|6178.54|6140.54|6177.77|6139.77|9
1608265270000|2020-12-18 04:21:10|6178.32|6140.32|6177.49|6139.49|6178.38|6140.38|6177.49|6139.49|10
1608265280000|2020-12-18 04:21:20|6177.3|6139.3|6176.48|6138.48|6177.3|6139.3|6176.48|6138.48|10
1608265290000|2020-12-18 04:21:30|6176.54|6138.54|6176.25|6138.25|6176.56|6138.56|6176.22|6138.22|10
1608265300000|2020-12-18 04:21:40|6176.21|6138.21|6175.54|6137.54|6176.21|6138.21|6175.2|6137.2|10
1608265310000|2020-12-18 04:21:50|6175.55|6137.55|6175.39|6137.39|6175.83|6137.83|6175.39|6137.39|9
1608265320000|2020-12-18 04:22:00|6175.01|6137.01|6175.01|6137.01|6175.3|6137.3|6174.96|6136.96|10
1608265330000|2020-12-18 04:22:10|6175.07|6137.07|6174.21|6136.21|6175.07|6137.07|6174.21|6136.21|10
1608265340000|2020-12-18 04:22:20|6174.18|6136.18|6174.17|6136.17|6174.27|6136.27|6173.62|6135.62|9
1608265350000|2020-12-18 04:22:30|6174.32|6136.32|6173.79|6135.79|6174.32|6136.32|6173.57|6135.57|10
1608265360000|2020-12-18 04:22:40|6173.61|6135.61|6172.52|6134.52|6173.61|6135.61|6172.52|6134.52|10
1608265370000|2020-12-18 04:22:50|6172.73|6134.73|6171.61|6133.61|6172.73|6134.73|6171.61|6133.61|9
1608265380000|2020-12-18 04:23:00|6171.46|6133.46|6170.85|6132.85|6171.46|6133.46|6170.47|6132.47|10
1608265390000|2020-12-18 04:23:10|6170.8|6132.8|6170.13|6132.13|6170.8|6132.8|6170.13|6132.13|10
1608265400000|2020-12-18 04:23:20|6170.15|6132.15|6169.3|6131.3|6170.15|6132.15|6169.25|6131.25|10
1608265410000|2020-12-18 04:23:30|6169.21|6131.21|6169.26|6131.26|6169.62|6131.62|6169.21|6131.21|9
1608265420000|2020-12-18 04:23:40|6169.3|6131.3|6169.13|6131.13|6169.3|6131.3|6169.13|6131.13|9
1608265430000|2020-12-18 04:23:50|6169.16|6131.16|6169.02|6131.02|6169.16|6131.16|6169.02|6131.02|10
1608265440000|2020-12-18 04:24:00|6168.99|6130.99|6168.72|6130.72|6168.99|6130.99|6168.59|6130.59|8
1608265450000|2020-12-18 04:24:10|6168.9|6130.9|6169.43|6131.43|6169.49|6131.49|6168.78|6130.78|10
1608265460000|2020-12-18 04:24:20|6169.68|6131.68|6170.36|6132.36|6170.36|6132.36|6169.63|6131.63|10
1608265470000|2020-12-18 04:24:30|6170.82|6132.82|6171.47|6133.47|6171.47|6133.47|6170.82|6132.82|10
1608265480000|2020-12-18 04:24:40|6171.49|6133.49|6170.78|6132.78|6171.49|6133.49|6170.78|6132.78|9
1608265490000|2020-12-18 04:24:50|6170.7|6132.7|6170.92|6132.92|6171.1|6133.1|6170.63|6132.63|10
1608265500000|2020-12-18 04:25:00|6170.99|6132.99|6172.6|6134.6|6172.6|6134.6|6170.99|6132.99|9
1608265510000|2020-12-18 04:25:10|6173.21|6135.21|6175.82|6137.82|6175.84|6137.84|6173.21|6135.21|9
1608265520000|2020-12-18 04:25:20|6176.09|6138.09|6177.27|6139.27|6177.27|6139.27|6175.87|6137.87|10
1608265530000|2020-12-18 04:25:30|6177.3|6139.3|6176.69|6138.69|6177.36|6139.36|6176.69|6138.69|9
1608265540000|2020-12-18 04:25:40|6176.94|6138.94|6176.92|6138.92|6177|6139|6176.82|6138.82|8
1608265550000|2020-12-18 04:25:50|6176.8|6138.8|6176.29|6138.29|6177.09|6139.09|6176.25|6138.25|10
1608265560000|2020-12-18 04:26:00|6176.18|6138.18|6174.21|6136.21|6176.18|6138.18|6174.21|6136.21|9
1608265570000|2020-12-18 04:26:10|6174.12|6136.12|6173.68|6135.68|6174.18|6136.18|6173.58|6135.58|9
1608265580000|2020-12-18 04:26:20|6173.67|6135.67|6172.53|6134.53|6173.67|6135.67|6172.53|6134.53|10
1608265590000|2020-12-18 04:26:30|6172.63|6134.63|6171.15|6133.15|6172.63|6134.63|6171.15|6133.15|9
1608265600000|2020-12-18 04:26:40|6170.74|6132.74|6170.36|6132.36|6170.93|6132.93|6170.33|6132.33|10
1608265610000|2020-12-18 04:26:50|6170.06|6132.06|6169.69|6131.69|6170.06|6132.06|6169.41|6131.41|10
1608265620000|2020-12-18 04:27:00|6169.43|6131.43|6168.75|6130.75|6169.46|6131.46|6168.57|6130.57|10
1608265630000|2020-12-18 04:27:10|6168.76|6130.76|6167.53|6129.53|6168.78|6130.78|6167.25|6129.25|10
1608265640000|2020-12-18 04:27:20|6167.46|6129.46|6167.51|6129.51|6167.74|6129.74|6167.45|6129.45|10
1608265650000|2020-12-18 04:27:30|6167.54|6129.54|6169.65|6131.65|6169.65|6131.65|6167.54|6129.54|9
1608265660000|2020-12-18 04:27:40|6169.88|6131.88|6169.48|6131.48|6169.88|6131.88|6169.22|6131.22|10
1608265670000|2020-12-18 04:27:50|6169.42|6131.42|6167.93|6129.93|6169.48|6131.48|6167.86|6129.86|10
1608265680000|2020-12-18 04:28:00|6167.74|6129.74|6168.39|6130.39|6168.46|6130.46|6167.39|6129.39|9
1608265690000|2020-12-18 04:28:10|6168.51|6130.51|6167.91|6129.91|6168.66|6130.66|6167.91|6129.91|10
1608265700000|2020-12-18 04:28:20|6167.72|6129.72|6161.5|6123.5|6167.72|6129.72|6161.5|6123.5|10
1608265710000|2020-12-18 04:28:30|6161.07|6123.07|6159.9|6121.9|6161.56|6123.56|6159.9|6121.9|10
1608265720000|2020-12-18 04:28:40|6159.93|6121.93|6157.68|6119.68|6160.02|6122.02|6157.47|6119.47|10
1608265730000|2020-12-18 04:28:50|6157.33|6119.33|6155.87|6117.87|6157.33|6119.33|6155.76|6117.76|9
1608265740000|2020-12-18 04:29:00|6155.33|6117.33|6156.47|6118.47|6156.47|6118.47|6155.31|6117.31|10
1608265750000|2020-12-18 04:29:10|6156.32|6118.32|6156.63|6118.63|6157.5|6119.5|6156.31|6118.31|10
1608265760000|2020-12-18 04:29:20|6156.26|6118.26|6155.35|6117.35|6156.53|6118.53|6155.35|6117.35|10
1608265770000|2020-12-18 04:29:30|6155.1|6117.1|6154.08|6116.08|6155.1|6117.1|6153.84|6115.84|10
1608265780000|2020-12-18 04:29:40|6154.01|6116.01|6150.2|6112.2|6154.01|6116.01|6150.2|6112.2|10
1608265790000|2020-12-18 04:29:50|6149.96|6111.96|6147.62|6109.62|6149.96|6111.96|6147.62|6109.62|10
1608265800000|2020-12-18 04:30:00|6147.55|6109.55|6145.65|6107.65|6147.55|6109.55|6145.65|6107.65|10
1608265810000|2020-12-18 04:30:10|6145.48|6107.48|6143.12|6105.12|6145.7|6107.7|6143.12|6105.12|10
1608265820000|2020-12-18 04:30:20|6142.6|6104.6|6144.18|6106.18|6144.18|6106.18|6142.08|6104.08|10
1608265830000|2020-12-18 04:30:30|6144.12|6106.12|6144.36|6106.36|6145.75|6107.75|6144.12|6106.12|10
1608265840000|2020-12-18 04:30:40|6144.4|6106.4|6144.98|6106.98|6145.21|6107.21|6144.31|6106.31|10
1608265850000|2020-12-18 04:30:50|6144.91|6106.91|6145.51|6107.51|6145.57|6107.57|6144.74|6106.74|10
1608265860000|2020-12-18 04:31:00|6145.45|6107.45|6143.43|6105.43|6145.45|6107.45|6143.43|6105.43|10
1608265870000|2020-12-18 04:31:10|6143.33|6105.33|6141.99|6103.99|6143.4|6105.4|6141.99|6103.99|10
1608265880000|2020-12-18 04:31:20|6141.94|6103.94|6141.61|6103.61|6141.94|6103.94|6141.45|6103.45|10
1608265890000|2020-12-18 04:31:30|6141.81|6103.81|6141.7|6103.7|6142.03|6104.03|6141.7|6103.7|10
1608265900000|2020-12-18 04:31:40|6141.71|6103.71|6140.64|6102.64|6141.83|6103.83|6140.64|6102.64|9
1608265910000|2020-12-18 04:31:50|6140.34|6102.34|6137.81|6099.81|6140.41|6102.41|6137.79|6099.79|10
1608265920000|2020-12-18 04:32:00|6138.17|6100.17|6135.7|6097.7|6138.17|6100.17|6135.7|6097.7|10
1608265930000|2020-12-18 04:32:10|6135.71|6097.71|6130.28|6092.28|6135.71|6097.71|6130.22|6092.22|10
1608265940000|2020-12-18 04:32:20|6129.75|6091.75|6130.05|6092.05|6130.05|6092.05|6127.84|6089.84|10
1608265950000|2020-12-18 04:32:30|6130.18|6092.18|6131.45|6093.45|6131.69|6093.69|6129.92|6091.92|10
1608265960000|2020-12-18 04:32:40|6131.68|6093.68|6130.66|6092.66|6131.68|6093.68|6130.63|6092.63|10
1608265970000|2020-12-18 04:32:50|6130.39|6092.39|6126.74|6088.74|6130.79|6092.79|6126.74|6088.74|9
1608265980000|2020-12-18 04:33:00|6126.89|6088.89|6124.96|6086.96|6127.22|6089.22|6124.96|6086.96|9
1608265990000|2020-12-18 04:33:10|6124.31|6086.31|6119.06|6081.06|6124.31|6086.31|6119.06|6081.06|10
1608266000000|2020-12-18 04:33:20|6118.46|6080.46|6118.7|6080.7|6118.7|6080.7|6116.73|6078.73|10
1608266010000|2020-12-18 04:33:30|6119.18|6081.18|6119.36|6081.36|6119.36|6081.36|6118.63|6080.63|10
1608266020000|2020-12-18 04:33:40|6119.35|6081.35|6121.83|6083.83|6121.96|6083.96|6119.35|6081.35|9
1608266030000|2020-12-18 04:33:50|6122.79|6084.79|6122.49|6084.49|6123.06|6085.06|6122.28|6084.28|10
1608266040000|2020-12-18 04:34:00|6122.89|6084.89|6126.67|6088.67|6126.67|6088.67|6122.89|6084.89|9
1608266050000|2020-12-18 04:34:10|6126.72|6088.72|6128.48|6090.48|6128.48|6090.48|6126.72|6088.72|10
1608266060000|2020-12-18 04:34:20|6128.82|6090.82|6130.52|6092.52|6130.52|6092.52|6128.82|6090.82|10
1608266070000|2020-12-18 04:34:30|6130.41|6092.41|6131.04|6093.04|6131.15|6093.15|6130.41|6092.41|10
1608266080000|2020-12-18 04:34:40|6131.27|6093.27|6131.56|6093.56|6131.56|6093.56|6131.16|6093.16|10
1608266090000|2020-12-18 04:34:50|6131.82|6093.82|6134.16|6096.16|6134.16|6096.16|6131.82|6093.82|10
1608266100000|2020-12-18 04:35:00|6134.03|6096.03|6136.09|6098.09|6136.09|6098.09|6134.03|6096.03|10
1608266110000|2020-12-18 04:35:10|6136.14|6098.14|6138.43|6100.43|6138.43|6100.43|6136.11|6098.11|10
1608266120000|2020-12-18 04:35:20|6138.97|6100.97|6144.93|6106.93|6145.09|6107.09|6138.97|6100.97|10
1608266130000|2020-12-18 04:35:30|6145.12|6107.12|6148.34|6110.34|6148.43|6110.43|6145.12|6107.12|10
1608266140000|2020-12-18 04:35:40|6148.47|6110.47|6151.23|6113.23|6151.23|6113.23|6148.47|6110.47|10
1608266150000|2020-12-18 04:35:50|6151.43|6113.43|6152.03|6114.03|6152.18|6114.18|6151.16|6113.16|10
1608266160000|2020-12-18 04:36:00|6151.68|6113.68|6153.07|6115.07|6153.07|6115.07|6151.58|6113.58|9
1608266170000|2020-12-18 04:36:10|6153.26|6115.26|6156.82|6118.82|6156.82|6118.82|6153.26|6115.26|10
1608266180000|2020-12-18 04:36:20|6156.62|6118.62|6158.57|6120.57|6159.16|6121.16|6156.62|6118.62|10
1608266190000|2020-12-18 04:36:30|6158.76|6120.76|6159.67|6121.67|6159.67|6121.67|6158.76|6120.76|10
1608266200000|2020-12-18 04:36:40|6160.43|6122.43|6161.6|6123.6|6161.78|6123.78|6160.43|6122.43|10
1608266210000|2020-12-18 04:36:50|6161.33|6123.33|6163.61|6125.61|6163.61|6125.61|6161.32|6123.32|10
1608266220000|2020-12-18 04:37:00|6163.57|6125.57|6163.58|6125.58|6163.61|6125.61|6163.28|6125.28|10
1608266230000|2020-12-18 04:37:10|6163.95|6125.95|6166.52|6128.52|6166.52|6128.52|6163.95|6125.95|9
1608266240000|2020-12-18 04:37:20|6166.67|6128.67|6168.12|6130.12|6168.12|6130.12|6166.67|6128.67|9
1608266250000|2020-12-18 04:37:30|6168.05|6130.05|6165.58|6127.58|6168.06|6130.06|6165.58|6127.58|10
1608266260000|2020-12-18 04:37:40|6165.81|6127.81|6167.02|6129.02|6167.02|6129.02|6165.81|6127.81|10
1608266270000|2020-12-18 04:37:50|6166.95|6128.95|6169.09|6131.09|6169.09|6131.09|6166.84|6128.84|9
1608266280000|2020-12-18 04:38:00|6168.41|6130.41|6171.5|6133.5|6171.5|6133.5|6168.41|6130.41|10
1608266290000|2020-12-18 04:38:10|6171.92|6133.92|6171.67|6133.67|6172.14|6134.14|6171.67|6133.67|9
1608266300000|2020-12-18 04:38:20|6170.98|6132.98|6169|6131|6170.98|6132.98|6168.81|6130.81|10
1608266310000|2020-12-18 04:38:30|6168.34|6130.34|6171.58|6133.58|6171.58|6133.58|6168.3|6130.3|10
1608266320000|2020-12-18 04:38:40|6172.32|6134.32|6175.43|6137.43|6175.52|6137.52|6172.32|6134.32|10
1608266330000|2020-12-18 04:38:50|6175.66|6137.66|6176.86|6138.86|6176.94|6138.94|6175.66|6137.66|10
1608266340000|2020-12-18 04:39:00|6176.51|6138.51|6175.96|6137.96|6176.51|6138.51|6175.59|6137.59|10
1608266350000|2020-12-18 04:39:10|6175.86|6137.86|6176.01|6138.01|6176.17|6138.17|6175.41|6137.41|10
1608266360000|2020-12-18 04:39:20|6176|6138|6176.39|6138.39|6176.39|6138.39|6175.95|6137.95|10
1608266370000|2020-12-18 04:39:30|6176.56|6138.56|6176.13|6138.13|6176.78|6138.78|6176.13|6138.13|9
1608266380000|2020-12-18 04:39:40|6176.68|6138.68|6176.7|6138.7|6176.71|6138.71|6176.45|6138.45|10
1608266390000|2020-12-18 04:39:50|6176.89|6138.89|6175.41|6137.41|6176.99|6138.99|6175.41|6137.41|10
1608266400000|2020-12-18 04:40:00|6175.36|6137.36|6174.97|6136.97|6175.36|6137.36|6174.02|6136.02|10
1608266410000|2020-12-18 04:40:10|6175.42|6137.42|6175.67|6137.67|6175.91|6137.91|6175.42|6137.42|10
1608266420000|2020-12-18 04:40:20|6176.03|6138.03|6175.44|6137.44|6176.27|6138.27|6175.44|6137.44|10
1608266430000|2020-12-18 04:40:30|6175.31|6137.31|6175.06|6137.06|6175.32|6137.32|6174.99|6136.99|9
1608266440000|2020-12-18 04:40:40|6174.9|6136.9|6173.82|6135.82|6174.95|6136.95|6173.57|6135.57|10
1608266450000|2020-12-18 04:40:50|6173.78|6135.78|6173.56|6135.56|6174.01|6136.01|6173.45|6135.45|10
1608266460000|2020-12-18 04:41:00|6173.66|6135.66|6175.78|6137.78|6175.78|6137.78|6173.66|6135.66|10
1608266470000|2020-12-18 04:41:10|6175.81|6137.81|6177.65|6139.65|6177.76|6139.76|6175.81|6137.81|10
1608266480000|2020-12-18 04:41:20|6177.95|6139.95|6180.15|6142.15|6180.15|6142.15|6177.95|6139.95|10
1608266490000|2020-12-18 04:41:30|6180.2|6142.2|6183.03|6145.03|6183.03|6145.03|6180.2|6142.2|10
1608266500000|2020-12-18 04:41:40|6183.31|6145.31|6183.14|6145.14|6183.5|6145.5|6183.09|6145.09|10
1608266510000|2020-12-18 04:41:50|6183.01|6145.01|6182.67|6144.67|6183.02|6145.02|6182.67|6144.67|9
1608266520000|2020-12-18 04:42:00|6182.8|6144.8|6180.07|6142.07|6183.16|6145.16|6180.07|6142.07|10
1608266530000|2020-12-18 04:42:10|6179.86|6141.86|6175.01|6137.01|6179.86|6141.86|6175.01|6137.01|10
1608266540000|2020-12-18 04:42:20|6174.94|6136.94|6175.15|6137.15|6175.15|6137.15|6173.87|6135.87|10
1608266550000|2020-12-18 04:42:30|6175.23|6137.23|6173.73|6135.73|6175.23|6137.23|6173.73|6135.73|10
1608266560000|2020-12-18 04:42:40|6173.65|6135.65|6173.42|6135.42|6173.65|6135.65|6173.26|6135.26|10
1608266570000|2020-12-18 04:42:50|6173.3|6135.3|6171.48|6133.48|6173.32|6135.32|6171.48|6133.48|10
1608266580000|2020-12-18 04:43:00|6171.28|6133.28|6170.66|6132.66|6171.28|6133.28|6170.46|6132.46|9
1608266590000|2020-12-18 04:43:10|6170.75|6132.75|6171.28|6133.28|6171.31|6133.31|6170.75|6132.75|10
1608266600000|2020-12-18 04:43:20|6171.17|6133.17|6172.77|6134.77|6172.91|6134.91|6171.17|6133.17|10
1608266610000|2020-12-18 04:43:30|6172.86|6134.86|6172.87|6134.87|6173.41|6135.41|6172.86|6134.86|9
1608266620000|2020-12-18 04:43:40|6172.77|6134.77|6171.3|6133.3|6172.77|6134.77|6171.17|6133.17|10
1608266630000|2020-12-18 04:43:50|6171.26|6133.26|6167.76|6129.76|6171.26|6133.26|6167.7|6129.7|10
1608266640000|2020-12-18 04:44:00|6167.69|6129.69|6167.37|6129.37|6167.69|6129.69|6167.25|6129.25|10
1608266650000|2020-12-18 04:44:10|6167.31|6129.31|6167.81|6129.81|6167.85|6129.85|6167.31|6129.31|10
1608266660000|2020-12-18 04:44:20|6167.8|6129.8|6167.32|6129.32|6167.95|6129.95|6167.21|6129.21|9
1608266670000|2020-12-18 04:44:30|6167.04|6129.04|6166.63|6128.63|6167.17|6129.17|6166.51|6128.51|10
1608266680000|2020-12-18 04:44:40|6166.54|6128.54|6164.56|6126.56|6166.54|6128.54|6164.56|6126.56|10
1608266690000|2020-12-18 04:44:50|6164.59|6126.59|6163.82|6125.82|6164.64|6126.64|6163.82|6125.82|10
1608266700000|2020-12-18 04:45:00|6163.8|6125.8|6162.72|6124.72|6163.8|6125.8|6162.42|6124.42|9
1608266710000|2020-12-18 04:45:10|6162.73|6124.73|6163.63|6125.63|6163.74|6125.74|6162.64|6124.64|10
1608266720000|2020-12-18 04:45:20|6163.89|6125.89|6165.94|6127.94|6165.94|6127.94|6163.89|6125.89|9
1608266730000|2020-12-18 04:45:30|6166.35|6128.35|6167.74|6129.74|6167.74|6129.74|6166.35|6128.35|9
1608266740000|2020-12-18 04:45:40|6167.95|6129.95|6170.78|6132.78|6170.9|6132.9|6167.95|6129.95|10
1608266750000|2020-12-18 04:45:50|6171.22|6133.22|6172.3|6134.3|6172.3|6134.3|6171.22|6133.22|10
1608266760000|2020-12-18 04:46:00|6172.57|6134.57|6174.09|6136.09|6174.09|6136.09|6172.54|6134.54|10
1608266770000|2020-12-18 04:46:10|6174.27|6136.27|6175.42|6137.42|6175.42|6137.42|6174.27|6136.27|10
1608266780000|2020-12-18 04:46:20|6176.3|6138.3|6177.13|6139.13|6177.16|6139.16|6176.3|6138.3|10
1608266790000|2020-12-18 04:46:30|6177.23|6139.23|6177.84|6139.84|6177.95|6139.95|6177.23|6139.23|9
1608266800000|2020-12-18 04:46:40|6177.95|6139.95|6178.49|6140.49|6178.49|6140.49|6177.95|6139.95|10
1608266810000|2020-12-18 04:46:50|6178.41|6140.41|6178.23|6140.23|6179.16|6141.16|6178.23|6140.23|10
1608266820000|2020-12-18 04:47:00|6178.12|6140.12|6176.92|6138.92|6178.22|6140.22|6176.92|6138.92|10
1608266830000|2020-12-18 04:47:10|6176.68|6138.68|6174.41|6136.41|6176.68|6138.68|6174.41|6136.41|9
1608266840000|2020-12-18 04:47:20|6173.9|6135.9|6170.62|6132.62|6173.9|6135.9|6170.62|6132.62|10
1608266850000|2020-12-18 04:47:30|6170.6|6132.6|6171.18|6133.18|6171.38|6133.38|6170.52|6132.52|10
1608266860000|2020-12-18 04:47:40|6170.9|6132.9|6169.63|6131.63|6170.9|6132.9|6169.59|6131.59|10
1608266870000|2020-12-18 04:47:50|6169.14|6131.14|6168.89|6130.89|6169.5|6131.5|6168.82|6130.82|10
1608266880000|2020-12-18 04:48:00|6168.84|6130.84|6168.07|6130.07|6169.04|6131.04|6168.07|6130.07|10
1608266890000|2020-12-18 04:48:10|6167.98|6129.98|6167.36|6129.36|6167.98|6129.98|6167.31|6129.31|10
1608266900000|2020-12-18 04:48:20|6167.4|6129.4|6166.62|6128.62|6167.43|6129.43|6166.62|6128.62|9
1608266910000|2020-12-18 04:48:30|6166.68|6128.68|6165.85|6127.85|6166.68|6128.68|6165.83|6127.83|10
1608266920000|2020-12-18 04:48:40|6165.6|6127.6|6163.75|6125.75|6165.6|6127.6|6163.75|6125.75|10
1608266930000|2020-12-18 04:48:50|6163.71|6125.71|6162.94|6124.94|6163.79|6125.79|6162.94|6124.94|10
1608266940000|2020-12-18 04:49:00|6162.61|6124.61|6164.73|6126.73|6164.73|6126.73|6162.61|6124.61|10
1608266950000|2020-12-18 04:49:10|6164.72|6126.72|6166.24|6128.24|6166.25|6128.25|6164.72|6126.72|10
1608266960000|2020-12-18 04:49:20|6166.28|6128.28|6166.06|6128.06|6166.41|6128.41|6166.06|6128.06|10
1608266970000|2020-12-18 04:49:30|6166|6128|6167.84|6129.84|6167.84|6129.84|6166|6128|10
1608266980000|2020-12-18 04:49:40|6167.93|6129.93|6169.91|6131.91|6169.91|6131.91|6167.93|6129.93|10
1608266990000|2020-12-18 04:49:50|6169.74|6131.74|6169.29|6131.29|6169.94|6131.94|6169.02|6131.02|8
1608267000000|2020-12-18 04:50:00|6169.34|6131.34|6171.04|6133.04|6171.04|6133.04|6169.26|6131.26|10
1608267010000|2020-12-18 04:50:10|6171.07|6133.07|6174.05|6136.05|6174.05|6136.05|6171.07|6133.07|10
1608267020000|2020-12-18 04:50:20|6174.15|6136.15|6174.6|6136.6|6174.6|6136.6|6174.15|6136.15|9
1608267030000|2020-12-18 04:50:30|6174.57|6136.57|6176.23|6138.23|6176.23|6138.23|6174.57|6136.57|10
1608267040000|2020-12-18 04:50:40|6176.71|6138.71|6178.06|6140.06|6178.06|6140.06|6176.71|6138.71|10
1608267050000|2020-12-18 04:50:50|6178.14|6140.14|6177.5|6139.5|6178.14|6140.14|6177.5|6139.5|7
1608267060000|2020-12-18 04:51:00|6177.58|6139.58|6176.59|6138.59|6177.75|6139.75|6176.37|6138.37|9
1608267070000|2020-12-18 04:51:10|6176.31|6138.31|6174.47|6136.47|6176.6|6138.6|6174.47|6136.47|10
1608267080000|2020-12-18 04:51:20|6174.32|6136.32|6172.47|6134.47|6174.32|6136.32|6172.4|6134.4|10
1608267090000|2020-12-18 04:51:30|6172.45|6134.45|6171.18|6133.18|6172.45|6134.45|6171.18|6133.18|9
1608267100000|2020-12-18 04:51:40|6170.34|6132.34|6168.7|6130.7|6170.44|6132.44|6168.7|6130.7|10
1608267110000|2020-12-18 04:51:50|6168.42|6130.42|6167.6|6129.6|6168.42|6130.42|6167.1|6129.1|10
1608267120000|2020-12-18 04:52:00|6167.2|6129.2|6167.27|6129.27|6167.33|6129.33|6166.81|6128.81|10
1608267130000|2020-12-18 04:52:10|6167.28|6129.28|6168.91|6130.91|6168.96|6130.96|6167.28|6129.28|10
1608267140000|2020-12-18 04:52:20|6169.55|6131.55|6170.31|6132.31|6170.38|6132.38|6169.55|6131.55|10
1608267150000|2020-12-18 04:52:30|6170.7|6132.7|6170.15|6132.15|6171.04|6133.04|6170.15|6132.15|10
1608267160000|2020-12-18 04:52:40|6169.7|6131.7|6168.98|6130.98|6169.7|6131.7|6168.81|6130.81|10
1608267170000|2020-12-18 04:52:50|6168.78|6130.78|6166.45|6128.45|6168.78|6130.78|6166.45|6128.45|10
1608267180000|2020-12-18 04:53:00|6166.36|6128.36|6166.39|6128.39|6166.46|6128.46|6166.01|6128.01|10
1608267190000|2020-12-18 04:53:10|6166.38|6128.38|6166.33|6128.33|6167.03|6129.03|6166.33|6128.33|10
1608267200000|2020-12-18 04:53:20|6166.19|6128.19|6165.47|6127.47|6166.19|6128.19|6165.47|6127.47|9
1608267210000|2020-12-18 04:53:30|6165.3|6127.3|6163.68|6125.68|6165.3|6127.3|6163.65|6125.65|10
1608267220000|2020-12-18 04:53:40|6163.16|6125.16|6161.77|6123.77|6163.19|6125.19|6161.77|6123.77|10
1608267230000|2020-12-18 04:53:50|6161.49|6123.49|6156.93|6118.93|6161.49|6123.49|6156.93|6118.93|10
1608267240000|2020-12-18 04:54:00|6156.86|6118.86|6155.13|6117.13|6156.86|6118.86|6155.13|6117.13|10
1608267250000|2020-12-18 04:54:10|6154.88|6116.88|6153.6|6115.6|6154.88|6116.88|6153.6|6115.6|10
1608267260000|2020-12-18 04:54:20|6153.55|6115.55|6151.31|6113.31|6153.55|6115.55|6151.31|6113.31|10
1608267270000|2020-12-18 04:54:30|6150.76|6112.76|6149.54|6111.54|6150.76|6112.76|6149.53|6111.53|10
1608267280000|2020-12-18 04:54:40|6149.39|6111.39|6147.92|6109.92|6149.39|6111.39|6147.92|6109.92|10
1608267290000|2020-12-18 04:54:50|6147.83|6109.83|6146.39|6108.39|6147.89|6109.89|6146.39|6108.39|10
1608267300000|2020-12-18 04:55:00|6146.47|6108.47|6146.31|6108.31|6146.61|6108.61|6146.31|6108.31|10
1608267310000|2020-12-18 04:55:10|6146.36|6108.36|6144.92|6106.92|6146.36|6108.36|6144.9|6106.9|10
1608267320000|2020-12-18 04:55:20|6144.94|6106.94|6139.65|6101.65|6144.94|6106.94|6139.65|6101.65|10
1608267330000|2020-12-18 04:55:30|6139.44|6101.44|6138.08|6100.08|6139.44|6101.44|6137.82|6099.82|10
1608267340000|2020-12-18 04:55:40|6137.79|6099.79|6139.79|6101.79|6139.89|6101.89|6137.64|6099.64|10
1608267350000|2020-12-18 04:55:50|6139.9|6101.9|6141.02|6103.02|6141.35|6103.35|6139.9|6101.9|9
1608267360000|2020-12-18 04:56:00|6141.14|6103.14|6139.13|6101.13|6141.14|6103.14|6139.13|6101.13|9
1608267370000|2020-12-18 04:56:10|6139.2|6101.2|6140.39|6102.39|6140.39|6102.39|6139.2|6101.2|10
1608267380000|2020-12-18 04:56:20|6140.4|6102.4|6138.79|6100.79|6140.4|6102.4|6138.79|6100.79|10
1608267390000|2020-12-18 04:56:30|6138.81|6100.81|6138.39|6100.39|6138.81|6100.81|6138.3|6100.3|10
1608267400000|2020-12-18 04:56:40|6138.49|6100.49|6137.69|6099.69|6138.72|6100.72|6137.69|6099.69|10
1608267410000|2020-12-18 04:56:50|6137.72|6099.72|6137.2|6099.2|6137.85|6099.85|6137.02|6099.02|10
1608267420000|2020-12-18 04:57:00|6137.13|6099.13|6136.59|6098.59|6137.71|6099.71|6136.59|6098.59|10
1608267430000|2020-12-18 04:57:10|6136.99|6098.99|6138.25|6100.25|6138.25|6100.25|6136.87|6098.87|10
1608267440000|2020-12-18 04:57:20|6138.34|6100.34|6140.92|6102.92|6140.92|6102.92|6138.34|6100.34|8
1608267450000|2020-12-18 04:57:30|6140.99|6102.99|6143.51|6105.51|6143.51|6105.51|6140.99|6102.99|9
1608267460000|2020-12-18 04:57:40|6143.65|6105.65|6145.83|6107.83|6145.83|6107.83|6143.65|6105.65|10
1608267470000|2020-12-18 04:57:50|6146.48|6108.48|6146.36|6108.36|6147.59|6109.59|6146.36|6108.36|10
1608267480000|2020-12-18 04:58:00|6145.23|6107.23|6143.18|6105.18|6145.29|6107.29|6143.18|6105.18|10
1608267490000|2020-12-18 04:58:10|6143.11|6105.11|6142.03|6104.03|6143.12|6105.12|6141.72|6103.72|9
1608267500000|2020-12-18 04:58:20|6141.8|6103.8|6139.66|6101.66|6141.8|6103.8|6139.66|6101.66|10
1608267510000|2020-12-18 04:58:30|6139.48|6101.48|6137.3|6099.3|6139.49|6101.49|6137.29|6099.29|10
1608267520000|2020-12-18 04:58:40|6136.36|6098.36|6136.25|6098.25|6136.61|6098.61|6136.25|6098.25|10
1608267530000|2020-12-18 04:58:50|6136.08|6098.08|6138.07|6100.07|6138.08|6100.08|6136.08|6098.08|10
1608267540000|2020-12-18 04:59:00|6137.82|6099.82|6137.63|6099.63|6138.11|6100.11|6137.63|6099.63|9
1608267550000|2020-12-18 04:59:10|6138.07|6100.07|6139.51|6101.51|6139.51|6101.51|6137.81|6099.81|10
1608267560000|2020-12-18 04:59:20|6139.73|6101.73|6140.51|6102.51|6140.61|6102.61|6139.73|6101.73|10
1608267570000|2020-12-18 04:59:30|6141.17|6103.17|6140.87|6102.87|6141.2|6103.2|6140.54|6102.54|10
1608267580000|2020-12-18 04:59:40|6141.02|6103.02|6142.37|6104.37|6142.37|6104.37|6141.02|6103.02|10
1608267590000|2020-12-18 04:59:50|6143|6105|6143.96|6105.96|6143.96|6105.96|6143|6105|10
1608267600000|2020-12-18 05:00:00|6144.6|6106.6|6146.44|6108.44|6146.44|6108.44|6144.6|6106.6|10
1608267610000|2020-12-18 05:00:10|6146.25|6108.25|6145.41|6107.41|6146.29|6108.29|6145.41|6107.41|10
1608267620000|2020-12-18 05:00:20|6145.17|6107.17|6143.41|6105.41|6145.21|6107.21|6143.41|6105.41|10
1608267630000|2020-12-18 05:00:30|6143.28|6105.28|6142.15|6104.15|6143.28|6105.28|6142.15|6104.15|10
1608267640000|2020-12-18 05:00:40|6142|6104|6140.45|6102.45|6142|6104|6140.45|6102.45|10
1608267650000|2020-12-18 05:00:50|6139.97|6101.97|6138.18|6100.18|6139.97|6101.97|6138.17|6100.17|10
1608267660000|2020-12-18 05:01:00|6138.19|6100.19|6139.08|6101.08|6139.08|6101.08|6138.06|6100.06|10
1608267670000|2020-12-18 05:01:10|6139.2|6101.2|6141.09|6103.09|6141.37|6103.37|6139.2|6101.2|10
1608267680000|2020-12-18 05:01:20|6141.14|6103.14|6143.5|6105.5|6143.5|6105.5|6141.14|6103.14|10
1608267690000|2020-12-18 05:01:30|6144.05|6106.05|6147.34|6109.34|6147.34|6109.34|6144.05|6106.05|10
1608267700000|2020-12-18 05:01:40|6147.36|6109.36|6150.92|6112.92|6150.92|6112.92|6147.36|6109.36|10
1608267710000|2020-12-18 05:01:50|6150.86|6112.86|6152.48|6114.48|6152.48|6114.48|6150.86|6112.86|10
1608267720000|2020-12-18 05:02:00|6153.77|6115.77|6154.35|6116.35|6154.35|6116.35|6153.74|6115.74|10
1608267730000|2020-12-18 05:02:10|6154.44|6116.44|6156.7|6118.7|6156.7|6118.7|6154.44|6116.44|10
1608267740000|2020-12-18 05:02:20|6156.74|6118.74|6159.04|6121.04|6159.13|6121.13|6156.74|6118.74|10
1608267750000|2020-12-18 05:02:30|6159.2|6121.2|6158.91|6120.91|6159.23|6121.23|6158.88|6120.88|10
1608267760000|2020-12-18 05:02:40|6159.33|6121.33|6161.84|6123.84|6161.84|6123.84|6159.33|6121.33|9
1608267770000|2020-12-18 05:02:50|6161.98|6123.98|6162.53|6124.53|6162.53|6124.53|6161.98|6123.98|10
1608267780000|2020-12-18 05:03:00|6162.64|6124.64|6164.01|6126.01|6164.06|6126.06|6162.64|6124.64|9
1608267790000|2020-12-18 05:03:10|6164.11|6126.11|6165.12|6127.12|6165.18|6127.18|6164.11|6126.11|9
1608267800000|2020-12-18 05:03:20|6165.18|6127.18|6165.81|6127.81|6165.81|6127.81|6165.1|6127.1|10
1608267810000|2020-12-18 05:03:30|6165.95|6127.95|6165.04|6127.04|6165.95|6127.95|6164.8|6126.8|8
1608267820000|2020-12-18 05:03:40|6165.05|6127.05|6164.18|6126.18|6165.29|6127.29|6164.18|6126.18|10
1608267830000|2020-12-18 05:03:50|6164.22|6126.22|6163.09|6125.09|6164.3|6126.3|6163.04|6125.04|9
1608267840000|2020-12-18 05:04:00|6162.96|6124.96|6163.53|6125.53|6163.53|6125.53|6162.94|6124.94|10
1608267850000|2020-12-18 05:04:10|6163.42|6125.42|6163.5|6125.5|6163.7|6125.7|6163.42|6125.42|9
1608267860000|2020-12-18 05:04:20|6163.49|6125.49|6164.35|6126.35|6164.39|6126.39|6163.49|6125.49|10
1608267870000|2020-12-18 05:04:30|6164.89|6126.89|6168.71|6130.71|6168.71|6130.71|6164.87|6126.87|10
1608267880000|2020-12-18 05:04:40|6168.33|6130.33|6169.22|6131.22|6169.58|6131.58|6168.33|6130.33|8
1608267890000|2020-12-18 05:04:50|6169.23|6131.23|6168.62|6130.62|6169.38|6131.38|6168.62|6130.62|10
1608267900000|2020-12-18 05:05:00|6168.76|6130.76|6168.3|6130.3|6169.14|6131.14|6168.3|6130.3|10
1608267910000|2020-12-18 05:05:10|6168.55|6130.55|6168.71|6130.71|6168.75|6130.75|6168.55|6130.55|10
1608267920000|2020-12-18 05:05:20|6168.62|6130.62|6168.42|6130.42|6168.62|6130.62|6168.12|6130.12|10
1608267930000|2020-12-18 05:05:30|6168.78|6130.78|6169.05|6131.05|6169.05|6131.05|6168.64|6130.64|9
1608267940000|2020-12-18 05:05:40|6168.79|6130.79|6168.28|6130.28|6168.79|6130.79|6168.28|6130.28|10
1608267950000|2020-12-18 05:05:50|6168.2|6130.2|6167.58|6129.58|6168.4|6130.4|6167.5|6129.5|9
1608267960000|2020-12-18 05:06:00|6167.56|6129.56|6168.09|6130.09|6168.09|6130.09|6167.56|6129.56|10
1608267970000|2020-12-18 05:06:10|6168.5|6130.5|6169.61|6131.61|6169.65|6131.65|6168.5|6130.5|10
1608267980000|2020-12-18 05:06:20|6169.73|6131.73|6171.36|6133.36|6171.36|6133.36|6169.73|6131.73|10
1608267990000|2020-12-18 05:06:30|6171.25|6133.25|6171.77|6133.77|6171.86|6133.86|6171.25|6133.25|10
1608268000000|2020-12-18 05:06:40|6171.87|6133.87|6172.08|6134.08|6172.26|6134.26|6171.87|6133.87|10
1608268010000|2020-12-18 05:06:50|6172.1|6134.1|6173.57|6135.57|6173.57|6135.57|6172.06|6134.06|10
1608268020000|2020-12-18 05:07:00|6173.95|6135.95|6175|6137|6175|6137|6173.95|6135.95|10
1608268030000|2020-12-18 05:07:10|6175.12|6137.12|6173.45|6135.45|6175.62|6137.62|6173.45|6135.45|10
1608268040000|2020-12-18 05:07:20|6173|6135|6171|6133|6173|6135|6171|6133|10
1608268050000|2020-12-18 05:07:30|6170.94|6132.94|6170.92|6132.92|6170.94|6132.94|6170.26|6132.26|10
1608268060000|2020-12-18 05:07:40|6170.95|6132.95|6171.82|6133.82|6171.96|6133.96|6170.95|6132.95|9
1608268070000|2020-12-18 05:07:50|6171.87|6133.87|6173.03|6135.03|6173.03|6135.03|6171.87|6133.87|9
1608268080000|2020-12-18 05:08:00|6173.18|6135.18|6176.76|6138.76|6176.76|6138.76|6173.18|6135.18|10
1608268090000|2020-12-18 05:08:10|6176.91|6138.91|6177.69|6139.69|6178.18|6140.18|6176.91|6138.91|9
1608268100000|2020-12-18 05:08:20|6177.66|6139.66|6176.66|6138.66|6178.22|6140.22|6176.66|6138.66|10
1608268110000|2020-12-18 05:08:30|6176.79|6138.79|6176.42|6138.42|6176.79|6138.79|6176.14|6138.14|10
1608268120000|2020-12-18 05:08:40|6176.28|6138.28|6175.22|6137.22|6176.28|6138.28|6175.22|6137.22|10
1608268130000|2020-12-18 05:08:50|6175.36|6137.36|6176.04|6138.04|6176.04|6138.04|6175.23|6137.23|10
1608268140000|2020-12-18 05:09:00|6176.15|6138.15|6176.59|6138.59|6176.59|6138.59|6176.15|6138.15|9
1608268150000|2020-12-18 05:09:10|6176.67|6138.67|6179.02|6141.02|6179.02|6141.02|6176.67|6138.67|9
1608268160000|2020-12-18 05:09:20|6179.2|6141.2|6179.39|6141.39|6179.39|6141.39|6179.07|6141.07|9
1608268170000|2020-12-18 05:09:30|6179.44|6141.44|6178.23|6140.23|6179.53|6141.53|6178.23|6140.23|10
1608268180000|2020-12-18 05:09:40|6177.96|6139.96|6176.6|6138.6|6177.96|6139.96|6176.24|6138.24|10
1608268190000|2020-12-18 05:09:50|6176.69|6138.69|6176.51|6138.51|6176.9|6138.9|6176.37|6138.37|10
1608268200000|2020-12-18 05:10:00|6176.35|6138.35|6176.81|6138.81|6176.92|6138.92|6176.35|6138.35|9
1608268210000|2020-12-18 05:10:10|6177.01|6139.01|6176.59|6138.59|6177.01|6139.01|6176.53|6138.53|9
1608268220000|2020-12-18 05:10:20|6176.61|6138.61|6176.68|6138.68|6176.94|6138.94|6176.49|6138.49|10
1608268230000|2020-12-18 05:10:30|6176.71|6138.71|6176.71|6138.71|6176.84|6138.84|6176.65|6138.65|10
1608268240000|2020-12-18 05:10:40|6176.88|6138.88|6176.44|6138.44|6177.08|6139.08|6176.44|6138.44|10
1608268250000|2020-12-18 05:10:50|6176.15|6138.15|6174.44|6136.44|6176.15|6138.15|6174.44|6136.44|10
1608268260000|2020-12-18 05:11:00|6174.42|6136.42|6173.84|6135.84|6174.63|6136.63|6173.82|6135.82|10
1608268270000|2020-12-18 05:11:10|6173.64|6135.64|6173.24|6135.24|6173.64|6135.64|6172.82|6134.82|10
1608268280000|2020-12-18 05:11:20|6173.27|6135.27|6173.56|6135.56|6173.57|6135.57|6172.94|6134.94|9
1608268290000|2020-12-18 05:11:30|6173.77|6135.77|6173.64|6135.64|6173.77|6135.77|6173.4|6135.4|10
1608268300000|2020-12-18 05:11:40|6173.61|6135.61|6173.69|6135.69|6173.92|6135.92|6173.61|6135.61|10
1608268310000|2020-12-18 05:11:50|6173.71|6135.71|6174|6136|6174|6136|6173.5|6135.5|9
1608268320000|2020-12-18 05:12:00|6173.71|6135.71|6174.41|6136.41|6174.45|6136.45|6173.71|6135.71|10
1608268330000|2020-12-18 05:12:10|6174.58|6136.58|6174.9|6136.9|6175.19|6137.19|6174.58|6136.58|10
1608268340000|2020-12-18 05:12:20|6174.69|6136.69|6173.29|6135.29|6174.86|6136.86|6173.29|6135.29|8
1608268350000|2020-12-18 05:12:30|6173.42|6135.42|6172.73|6134.73|6173.42|6135.42|6172.73|6134.73|8
1608268360000|2020-12-18 05:12:40|6172.79|6134.79|6169.06|6131.06|6172.79|6134.79|6169.06|6131.06|10
1608268370000|2020-12-18 05:12:50|6168.4|6130.4|6168.02|6130.02|6168.4|6130.4|6167.3|6129.3|9
1608268380000|2020-12-18 05:13:00|6168.27|6130.27|6169.34|6131.34|6169.41|6131.41|6168.27|6130.27|10
1608268390000|2020-12-18 05:13:10|6169.5|6131.5|6168.17|6130.17|6169.5|6131.5|6168.17|6130.17|10
1608268400000|2020-12-18 05:13:20|6167.92|6129.92|6168.87|6130.87|6168.87|6130.87|6167.85|6129.85|10
1608268410000|2020-12-18 05:13:30|6168.99|6130.99|6168.93|6130.93|6169.69|6131.69|6168.88|6130.88|10
1608268420000|2020-12-18 05:13:40|6168.84|6130.84|6169.23|6131.23|6169.26|6131.26|6168.84|6130.84|10
1608268430000|2020-12-18 05:13:50|6169.33|6131.33|6170.22|6132.22|6170.22|6132.22|6169.31|6131.31|9
1608268440000|2020-12-18 05:14:00|6170.42|6132.42|6171.53|6133.53|6171.53|6133.53|6170.42|6132.42|9
1608268450000|2020-12-18 05:14:10|6171.51|6133.51|6171.66|6133.66|6171.66|6133.66|6171.36|6133.36|10
1608268460000|2020-12-18 05:14:20|6171.52|6133.52|6170.92|6132.92|6171.52|6133.52|6170.92|6132.92|8
1608268470000|2020-12-18 05:14:30|6170.94|6132.94|6170.28|6132.28|6171|6133|6170.26|6132.26|10
1608268480000|2020-12-18 05:14:40|6170.17|6132.17|6170.61|6132.61|6170.7|6132.7|6170.17|6132.17|10
1608268490000|2020-12-18 05:14:50|6170.58|6132.58|6170.38|6132.38|6170.58|6132.58|6170.12|6132.12|9
1608268500000|2020-12-18 05:15:00|6170.3|6132.3|6171.27|6133.27|6171.27|6133.27|6170.2|6132.2|9
1608268510000|2020-12-18 05:15:10|6171.5|6133.5|6174.47|6136.47|6174.47|6136.47|6171.5|6133.5|10
1608268520000|2020-12-18 05:15:20|6174.82|6136.82|6176.91|6138.91|6177.1|6139.1|6174.65|6136.65|10
1608268530000|2020-12-18 05:15:30|6176.92|6138.92|6175.97|6137.97|6177.02|6139.02|6175.97|6137.97|10
1608268540000|2020-12-18 05:15:40|6176.04|6138.04|6177.16|6139.16|6177.2|6139.2|6176.04|6138.04|10
1608268550000|2020-12-18 05:15:50|6177.51|6139.51|6179|6141|6179|6141|6177.51|6139.51|9
1608268560000|2020-12-18 05:16:00|6179.06|6141.06|6180.28|6142.28|6180.29|6142.29|6178.97|6140.97|10
1608268570000|2020-12-18 05:16:10|6180.42|6142.42|6182.34|6144.34|6182.34|6144.34|6180.42|6142.42|10
1608268580000|2020-12-18 05:16:20|6182.68|6144.68|6184.5|6146.5|6184.5|6146.5|6182.68|6144.68|9
1608268590000|2020-12-18 05:16:30|6184.44|6146.44|6184.07|6146.07|6184.44|6146.44|6183.67|6145.67|10
1608268600000|2020-12-18 05:16:40|6184.41|6146.41|6184.87|6146.87|6184.88|6146.88|6184.28|6146.28|10
1608268610000|2020-12-18 05:16:50|6184.9|6146.9|6185.86|6147.86|6185.86|6147.86|6184.9|6146.9|10
1608268620000|2020-12-18 05:17:00|6185.74|6147.74|6186.36|6148.36|6186.36|6148.36|6185.65|6147.65|10
1608268630000|2020-12-18 05:17:10|6186.6|6148.6|6185.44|6147.44|6186.66|6148.66|6185.44|6147.44|10
1608268640000|2020-12-18 05:17:20|6185.03|6147.03|6184.72|6146.72|6185.03|6147.03|6184.34|6146.34|10
1608268650000|2020-12-18 05:17:30|6184.88|6146.88|6183.98|6145.98|6184.88|6146.88|6183.98|6145.98|10
1608268660000|2020-12-18 05:17:40|6183.23|6145.23|6183.37|6145.37|6183.37|6145.37|6183.06|6145.06|10
1608268670000|2020-12-18 05:17:50|6183.38|6145.38|6183.24|6145.24|6183.59|6145.59|6183.24|6145.24|10
1608268680000|2020-12-18 05:18:00|6183.25|6145.25|6182.54|6144.54|6183.28|6145.28|6182.52|6144.52|9
1608268690000|2020-12-18 05:18:10|6182.6|6144.6|6182.78|6144.78|6182.78|6144.78|6182.18|6144.18|9
1608268700000|2020-12-18 05:18:20|6182.82|6144.82|6185.45|6147.45|6185.45|6147.45|6182.82|6144.82|10
1608268710000|2020-12-18 05:18:30|6185.62|6147.62|6185.72|6147.72|6185.96|6147.96|6185.62|6147.62|10
1608268720000|2020-12-18 05:18:40|6185.71|6147.71|6186.33|6148.33|6186.48|6148.48|6185.71|6147.71|10
1608268730000|2020-12-18 05:18:50|6186.35|6148.35|6186.89|6148.89|6186.89|6148.89|6186.25|6148.25|10
1608268740000|2020-12-18 05:19:00|6187.23|6149.23|6189.27|6151.27|6189.27|6151.27|6187.23|6149.23|10
1608268750000|2020-12-18 05:19:10|6189.46|6151.46|6191.32|6153.32|6191.32|6153.32|6189.46|6151.46|10
1608268760000|2020-12-18 05:19:20|6191.81|6153.81|6191.4|6153.4|6191.86|6153.86|6191.4|6153.4|10
1608268770000|2020-12-18 05:19:30|6191.49|6153.49|6191.62|6153.62|6191.74|6153.74|6191.47|6153.47|10
1608268780000|2020-12-18 05:19:40|6191.8|6153.8|6193.16|6155.16|6193.16|6155.16|6191.74|6153.74|8
1608268790000|2020-12-18 05:19:50|6193.09|6155.09|6193.18|6155.18|6193.43|6155.43|6193.09|6155.09|9
1608268800000|2020-12-18 05:20:00|6193.38|6155.38|6191|6153|6193.4|6155.4|6191|6153|10
1608268810000|2020-12-18 05:20:10|6190.91|6152.91|6189.29|6151.29|6190.91|6152.91|6186.63|6148.63|9
1608268820000|2020-12-18 05:20:20|6189.27|6151.27|6186.67|6148.67|6189.27|6151.27|6186.67|6148.67|10
1608268830000|2020-12-18 05:20:30|6186.37|6148.37|6185.7|6147.7|6186.37|6148.37|6185.55|6147.55|10
1608268840000|2020-12-18 05:20:40|6185.81|6147.81|6184.43|6146.43|6185.88|6147.88|6184.43|6146.43|9
1608268850000|2020-12-18 05:20:50|6184.34|6146.34|6182.94|6144.94|6184.46|6146.46|6182.94|6144.94|10
1608268860000|2020-12-18 05:21:00|6182.55|6144.55|6181.32|6143.32|6182.55|6144.55|6181.23|6143.23|10
1608268870000|2020-12-18 05:21:10|6181.08|6143.08|6181.43|6143.43|6181.43|6143.43|6180.88|6142.88|10
1608268880000|2020-12-18 05:21:20|6181.26|6143.26|6180.67|6142.67|6181.27|6143.27|6180.64|6142.64|10
1608268890000|2020-12-18 05:21:30|6180.72|6142.72|6179.61|6141.61|6180.72|6142.72|6179.41|6141.41|10
1608268900000|2020-12-18 05:21:40|6179.59|6141.59|6178.8|6140.8|6179.59|6141.59|6178.8|6140.8|9
1608268910000|2020-12-18 05:21:50|6178.88|6140.88|6179.01|6141.01|6179.01|6141.01|6178.73|6140.73|9
1608268920000|2020-12-18 05:22:00|6178.92|6140.92|6176.35|6138.35|6178.92|6140.92|6176.35|6138.35|10
1608268930000|2020-12-18 05:22:10|6175.51|6137.51|6173.88|6135.88|6175.51|6137.51|6173.88|6135.88|10
1608268940000|2020-12-18 05:22:20|6173.6|6135.6|6172.12|6134.12|6173.6|6135.6|6172.12|6134.12|9
1608268950000|2020-12-18 05:22:30|6171.82|6133.82|6169.91|6131.91|6171.82|6133.82|6169.91|6131.91|10
1608268960000|2020-12-18 05:22:40|6169.81|6131.81|6166.59|6128.59|6169.81|6131.81|6166.59|6128.59|10
1608268970000|2020-12-18 05:22:50|6166.31|6128.31|6166.74|6128.74|6166.74|6128.74|6166.12|6128.12|9
1608268980000|2020-12-18 05:23:00|6166.78|6128.78|6167.41|6129.41|6167.41|6129.41|6166.57|6128.57|9
1608268990000|2020-12-18 05:23:10|6167.25|6129.25|6166.93|6128.93|6167.29|6129.29|6166.93|6128.93|10
1608269000000|2020-12-18 05:23:20|6166.49|6128.49|6165.91|6127.91|6166.49|6128.49|6165.91|6127.91|8
1608269010000|2020-12-18 05:23:30|6166.07|6128.07|6165.36|6127.36|6166.07|6128.07|6165.36|6127.36|9
1608269020000|2020-12-18 05:23:40|6165.1|6127.1|6164.67|6126.67|6165.1|6127.1|6164.66|6126.66|10
1608269030000|2020-12-18 05:23:50|6164.78|6126.78|6165.09|6127.09|6165.09|6127.09|6164.7|6126.7|10
1608269040000|2020-12-18 05:24:00|6165.21|6127.21|6167|6129|6167|6129|6164.82|6126.82|10
1608269050000|2020-12-18 05:24:10|6167.5|6129.5|6170.2|6132.2|6170.24|6132.24|6167.5|6129.5|10
1608269060000|2020-12-18 05:24:20|6170.53|6132.53|6171.48|6133.48|6171.48|6133.48|6170.33|6132.33|10
1608269070000|2020-12-18 05:24:30|6171.25|6133.25|6169.92|6131.92|6171.25|6133.25|6169.92|6131.92|10
1608269080000|2020-12-18 05:24:40|6169.65|6131.65|6168.44|6130.44|6169.65|6131.65|6168.44|6130.44|9
1608269090000|2020-12-18 05:24:50|6168.02|6130.02|6167.32|6129.32|6168.02|6130.02|6167.3|6129.3|10
1608269100000|2020-12-18 05:25:00|6167.17|6129.17|6166.94|6128.94|6167.17|6129.17|6166.69|6128.69|9
1608269110000|2020-12-18 05:25:10|6166.96|6128.96|6167.18|6129.18|6167.18|6129.18|6166.86|6128.86|9
1608269120000|2020-12-18 05:25:20|6167.17|6129.17|6167|6129|6167.17|6129.17|6166.64|6128.64|9
1608269130000|2020-12-18 05:25:30|6167.01|6129.01|6167.27|6129.27|6167.5|6129.5|6167.01|6129.01|9
1608269140000|2020-12-18 05:25:40|6167.28|6129.28|6166.42|6128.42|6167.4|6129.4|6166.42|6128.42|10
1608269150000|2020-12-18 05:25:50|6166.34|6128.34|6165.94|6127.94|6166.34|6128.34|6165.8|6127.8|9
1608269160000|2020-12-18 05:26:00|6165.92|6127.92|6165.42|6127.42|6165.92|6127.92|6165.42|6127.42|9
1608269170000|2020-12-18 05:26:10|6164.91|6126.91|6162.37|6124.37|6164.91|6126.91|6162.37|6124.37|10
1608269180000|2020-12-18 05:26:20|6162.28|6124.28|6161.56|6123.56|6162.28|6124.28|6161.49|6123.49|10
1608269190000|2020-12-18 05:26:30|6161.57|6123.57|6161.58|6123.58|6161.59|6123.59|6161.18|6123.18|9
1608269200000|2020-12-18 05:26:40|6161.68|6123.68|6162.05|6124.05|6162.05|6124.05|6161.68|6123.68|10
1608269210000|2020-12-18 05:26:50|6162.06|6124.06|6162.33|6124.33|6162.38|6124.38|6161.99|6123.99|9
1608269220000|2020-12-18 05:27:00|6162.16|6124.16|6161.45|6123.45|6162.16|6124.16|6161.41|6123.41|10
1608269230000|2020-12-18 05:27:10|6161.4|6123.4|6161.32|6123.32|6161.45|6123.45|6161.17|6123.17|10
1608269240000|2020-12-18 05:27:20|6161.06|6123.06|6165.02|6127.02|6165.02|6127.02|6160.92|6122.92|10
1608269250000|2020-12-18 05:27:30|6165.46|6127.46|6170.05|6132.05|6170.05|6132.05|6165.46|6127.46|10
1608269260000|2020-12-18 05:27:40|6170.39|6132.39|6175.46|6137.46|6175.46|6137.46|6170.39|6132.39|10
1608269270000|2020-12-18 05:27:50|6175.58|6137.58|6177.45|6139.45|6177.91|6139.91|6175.58|6137.58|10
1608269280000|2020-12-18 05:28:00|6176.68|6138.68|6174.39|6136.39|6176.68|6138.68|6174.39|6136.39|8
1608269290000|2020-12-18 05:28:10|6174.18|6136.18|6174.03|6136.03|6174.19|6136.19|6173.65|6135.65|10
1608269300000|2020-12-18 05:28:20|6174.48|6136.48|6175.13|6137.13|6175.21|6137.21|6174.42|6136.42|10
1608269310000|2020-12-18 05:28:30|6175.08|6137.08|6172.93|6134.93|6175.08|6137.08|6172.93|6134.93|10
1608269320000|2020-12-18 05:28:40|6172.92|6134.92|6170.32|6132.32|6172.92|6134.92|6170.32|6132.32|10
1608269330000|2020-12-18 05:28:50|6170.31|6132.31|6168.24|6130.24|6170.31|6132.31|6168.24|6130.24|10
1608269340000|2020-12-18 05:29:00|6167.93|6129.93|6166.83|6128.83|6167.93|6129.93|6166.51|6128.51|9
1608269350000|2020-12-18 05:29:10|6166.87|6128.87|6165.79|6127.79|6166.87|6128.87|6165.75|6127.75|10
1608269360000|2020-12-18 05:29:20|6165.53|6127.53|6164.93|6126.93|6165.53|6127.53|6164.93|6126.93|10
1608269370000|2020-12-18 05:29:30|6164.84|6126.84|6166.45|6128.45|6166.47|6128.47|6164.84|6126.84|10
1608269380000|2020-12-18 05:29:40|6166.44|6128.44|6168.28|6130.28|6168.28|6130.28|6166.44|6128.44|10
1608269390000|2020-12-18 05:29:50|6168.51|6130.51|6169.6|6131.6|6169.6|6131.6|6168.51|6130.51|10
1608269400000|2020-12-18 05:30:00|6169.75|6131.75|6171.9|6133.9|6171.93|6133.93|6169.75|6131.75|10
1608269410000|2020-12-18 05:30:10|6171.92|6133.92|6172.92|6134.92|6172.99|6134.99|6171.92|6133.92|10
1608269420000|2020-12-18 05:30:20|6173.21|6135.21|6172.96|6134.96|6173.29|6135.29|6172.91|6134.91|10
1608269430000|2020-12-18 05:30:30|6172.97|6134.97|6173.39|6135.39|6173.39|6135.39|6172.93|6134.93|10
1608269440000|2020-12-18 05:30:40|6173.68|6135.68|6175.56|6137.56|6175.56|6137.56|6173.68|6135.68|9
1608269450000|2020-12-18 05:30:50|6175.87|6137.87|6176.62|6138.62|6176.7|6138.7|6175.71|6137.71|10
1608269460000|2020-12-18 05:31:00|6176.83|6138.83|6177.58|6139.58|6177.58|6139.58|6176.83|6138.83|8
1608269470000|2020-12-18 05:31:10|6177.62|6139.62|6178.39|6140.39|6178.39|6140.39|6177.52|6139.52|10
1608269480000|2020-12-18 05:31:20|6178.3|6140.3|6178.55|6140.55|6178.55|6140.55|6178.08|6140.08|9
1608269490000|2020-12-18 05:31:30|6178.23|6140.23|6179.74|6141.74|6179.74|6141.74|6178.23|6140.23|10
1608269500000|2020-12-18 05:31:40|6179.9|6141.9|6178.66|6140.66|6179.98|6141.98|6178.32|6140.32|10
1608269510000|2020-12-18 05:31:50|6179|6141|6179.81|6141.81|6179.94|6141.94|6178.98|6140.98|9
1608269520000|2020-12-18 05:32:00|6179.34|6141.34|6176.92|6138.92|6179.34|6141.34|6176.92|6138.92|10
1608269530000|2020-12-18 05:32:10|6176.67|6138.67|6175.97|6137.97|6176.67|6138.67|6175.96|6137.96|9
1608269540000|2020-12-18 05:32:20|6175.85|6137.85|6174.22|6136.22|6175.85|6137.85|6174.22|6136.22|10
1608269550000|2020-12-18 05:32:30|6174.28|6136.28|6173.31|6135.31|6174.28|6136.28|6173.12|6135.12|10
1608269560000|2020-12-18 05:32:40|6173.12|6135.12|6173.33|6135.33|6173.33|6135.33|6173.05|6135.05|9
1608269570000|2020-12-18 05:32:50|6173.01|6135.01|6172.14|6134.14|6173.01|6135.01|6172.14|6134.14|10
1608269580000|2020-12-18 05:33:00|6171.96|6133.96|6169.48|6131.48|6171.96|6133.96|6169.48|6131.48|10
1608269590000|2020-12-18 05:33:10|6169.36|6131.36|6168.39|6130.39|6169.36|6131.36|6168.11|6130.11|9
1608269600000|2020-12-18 05:33:20|6168.3|6130.3|6167.31|6129.31|6168.3|6130.3|6166.77|6128.77|10
1608269610000|2020-12-18 05:33:30|6166.09|6128.09|6166.27|6128.27|6166.31|6128.31|6165.41|6127.41|10
1608269620000|2020-12-18 05:33:40|6166.44|6128.44|6165.61|6127.61|6166.44|6128.44|6165.61|6127.61|10
1608269630000|2020-12-18 05:33:50|6165.49|6127.49|6164.27|6126.27|6165.49|6127.49|6164.14|6126.14|10
1608269640000|2020-12-18 05:34:00|6164.21|6126.21|6162.73|6124.73|6164.21|6126.21|6162.73|6124.73|10
1608269650000|2020-12-18 05:34:10|6162.59|6124.59|6161.33|6123.33|6162.74|6124.74|6161.33|6123.33|10
1608269660000|2020-12-18 05:34:20|6160.93|6122.93|6160.44|6122.44|6160.93|6122.93|6159.8|6121.8|10
1608269670000|2020-12-18 05:34:30|6160.63|6122.63|6161.46|6123.46|6161.6|6123.6|6160.55|6122.55|10
1608269680000|2020-12-18 05:34:40|6161.57|6123.57|6162.27|6124.27|6162.27|6124.27|6161.57|6123.57|9
1608269690000|2020-12-18 05:34:50|6162.24|6124.24|6161.7|6123.7|6162.28|6124.28|6161.7|6123.7|10
1608269700000|2020-12-18 05:35:00|6161.65|6123.65|6160.14|6122.14|6161.66|6123.66|6160.14|6122.14|9
1608269710000|2020-12-18 05:35:10|6159.82|6121.82|6158.78|6120.78|6159.91|6121.91|6158.78|6120.78|10
1608269720000|2020-12-18 05:35:20|6159.35|6121.35|6159.18|6121.18|6159.35|6121.35|6158.75|6120.75|10
1608269730000|2020-12-18 05:35:30|6159.41|6121.41|6161.64|6123.64|6161.64|6123.64|6159.41|6121.41|10
1608269740000|2020-12-18 05:35:40|6161.68|6123.68|6161.99|6123.99|6161.99|6123.99|6161.56|6123.56|10
1608269750000|2020-12-18 05:35:50|6161.98|6123.98|6165.52|6127.52|6165.52|6127.52|6161.98|6123.98|10
1608269760000|2020-12-18 05:36:00|6165.69|6127.69|6169.83|6131.83|6169.83|6131.83|6165.69|6127.69|10
1608269770000|2020-12-18 05:36:10|6170.15|6132.15|6171.45|6133.45|6171.45|6133.45|6170.15|6132.15|10
1608269780000|2020-12-18 05:36:20|6171.55|6133.55|6170.92|6132.92|6171.56|6133.56|6170.92|6132.92|10
1608269790000|2020-12-18 05:36:30|6170.74|6132.74|6169.16|6131.16|6170.82|6132.82|6169.16|6131.16|9
1608269800000|2020-12-18 05:36:40|6169.13|6131.13|6166.93|6128.93|6169.13|6131.13|6166.93|6128.93|10
1608269810000|2020-12-18 05:36:50|6166.54|6128.54|6166.58|6128.58|6166.68|6128.68|6166.22|6128.22|9
1608269820000|2020-12-18 05:37:00|6166.69|6128.69|6166.5|6128.5|6166.71|6128.71|6166.43|6128.43|8
1608269830000|2020-12-18 05:37:10|6166.44|6128.44|6165.75|6127.75|6166.44|6128.44|6165.75|6127.75|8
1608269840000|2020-12-18 05:37:20|6165.66|6127.66|6165.41|6127.41|6165.67|6127.67|6165.22|6127.22|9
1608269850000|2020-12-18 05:37:30|6165.4|6127.4|6163.85|6125.85|6165.41|6127.41|6163.85|6125.85|9
1608269860000|2020-12-18 05:37:40|6163.38|6125.38|6162.36|6124.36|6163.38|6125.38|6162.36|6124.36|10
1608269870000|2020-12-18 05:37:50|6162.31|6124.31|6161.86|6123.86|6162.53|6124.53|6161.86|6123.86|9
1608269880000|2020-12-18 05:38:00|6161.71|6123.71|6160.46|6122.46|6161.72|6123.72|6160.46|6122.46|10
1608269890000|2020-12-18 05:38:10|6160.35|6122.35|6158.97|6120.97|6160.38|6122.38|6158.97|6120.97|10
1608269900000|2020-12-18 05:38:20|6158.82|6120.82|6158.42|6120.42|6158.82|6120.82|6157.68|6119.68|10
1608269910000|2020-12-18 05:38:30|6158.48|6120.48|6159.11|6121.11|6159.39|6121.39|6158.48|6120.48|10
1608269920000|2020-12-18 05:38:40|6159.04|6121.04|6158.63|6120.63|6159.04|6121.04|6158.32|6120.32|10
1608269930000|2020-12-18 05:38:50|6158.83|6120.83|6159.24|6121.24|6159.24|6121.24|6158.75|6120.75|10
1608269940000|2020-12-18 05:39:00|6159.35|6121.35|6162.76|6124.76|6162.76|6124.76|6159.33|6121.33|10
1608269950000|2020-12-18 05:39:10|6162.82|6124.82|6167.09|6129.09|6167.09|6129.09|6162.82|6124.82|10
1608269960000|2020-12-18 05:39:20|6167.15|6129.15|6171.83|6133.83|6171.83|6133.83|6167.15|6129.15|10
1608269970000|2020-12-18 05:39:30|6171.9|6133.9|6175.4|6137.4|6175.4|6137.4|6171.9|6133.9|10
1608269980000|2020-12-18 05:39:40|6175.42|6137.42|6176.74|6138.74|6177.21|6139.21|6175.42|6137.42|10
1608269990000|2020-12-18 05:39:50|6177.05|6139.05|6178.66|6140.66|6178.66|6140.66|6176.87|6138.87|10
1608270000000|2020-12-18 05:40:00|6178.92|6140.92|6180.38|6142.38|6180.38|6142.38|6178.92|6140.92|9
1608270010000|2020-12-18 05:40:10|6181.15|6143.15|6182.35|6144.35|6182.35|6144.35|6181.15|6143.15|9
1608270020000|2020-12-18 05:40:20|6182.64|6144.64|6184.25|6146.25|6184.25|6146.25|6182.64|6144.64|9
1608270030000|2020-12-18 05:40:30|6184.34|6146.34|6185.69|6147.69|6185.69|6147.69|6184.34|6146.34|10
1608270040000|2020-12-18 05:40:40|6185.68|6147.68|6187.11|6149.11|6187.11|6149.11|6185.68|6147.68|10
1608270050000|2020-12-18 05:40:50|6187.24|6149.24|6185.56|6147.56|6187.86|6149.86|6185.56|6147.56|10
1608270060000|2020-12-18 05:41:00|6185.03|6147.03|6184.68|6146.68|6185.05|6147.05|6184.03|6146.03|10
1608270070000|2020-12-18 05:41:10|6184.89|6146.89|6185.88|6147.88|6186.03|6148.03|6184.79|6146.79|9
1608270080000|2020-12-18 05:41:20|6185.7|6147.7|6184.77|6146.77|6185.7|6147.7|6184.36|6146.36|10
1608270090000|2020-12-18 05:41:30|6184.71|6146.71|6184.99|6146.99|6185.01|6147.01|6184.24|6146.24|10
1608270100000|2020-12-18 05:41:40|6185.08|6147.08|6186.47|6148.47|6186.47|6148.47|6185.08|6147.08|9
1608270110000|2020-12-18 05:41:50|6186.54|6148.54|6187.58|6149.58|6187.7|6149.7|6186.54|6148.54|10
1608270120000|2020-12-18 05:42:00|6187.63|6149.63|6189.75|6151.75|6189.75|6151.75|6187.63|6149.63|10
1608270130000|2020-12-18 05:42:10|6189.78|6151.78|6191.03|6153.03|6191.03|6153.03|6189.78|6151.78|10
1608270140000|2020-12-18 05:42:20|6191.1|6153.1|6188.35|6150.35|6191.88|6153.88|6188.35|6150.35|9
1608270150000|2020-12-18 05:42:30|6188.33|6150.33|6188.65|6150.65|6188.65|6150.65|6187.41|6149.41|10
1608270160000|2020-12-18 05:42:40|6188.56|6150.56|6190.92|6152.92|6190.92|6152.92|6188.33|6150.33|9
1608270170000|2020-12-18 05:42:50|6190.64|6152.64|6191.22|6153.22|6191.29|6153.29|6190.64|6152.64|8
1608270180000|2020-12-18 05:43:00|6191.45|6153.45|6193.03|6155.03|6193.03|6155.03|6191.45|6153.45|10
1608270190000|2020-12-18 05:43:10|6193.17|6155.17|6194.21|6156.21|6194.28|6156.28|6192.1|6154.1|10
1608270200000|2020-12-18 05:43:20|6193.77|6155.77|6193.03|6155.03|6193.77|6155.77|6193.03|6155.03|10
1608270210000|2020-12-18 05:43:30|6193.17|6155.17|6194.32|6156.32|6194.5|6156.5|6193.17|6155.17|10
1608270220000|2020-12-18 05:43:40|6194.3|6156.3|6194.75|6156.75|6194.78|6156.78|6194.21|6156.21|10
1608270230000|2020-12-18 05:43:50|6194.87|6156.87|6194.79|6156.79|6195.05|6157.05|6194.79|6156.79|10
1608270240000|2020-12-18 05:44:00|6194.71|6156.71|6193.24|6155.24|6194.71|6156.71|6193.24|6155.24|10
1608270250000|2020-12-18 05:44:10|6193.32|6155.32|6193.53|6155.53|6193.94|6155.94|6193.32|6155.32|10
1608270260000|2020-12-18 05:44:20|6193.52|6155.52|6192.08|6154.08|6193.61|6155.61|6192.06|6154.06|10
1608270270000|2020-12-18 05:44:30|6192.11|6154.11|6190.38|6152.38|6192.11|6154.11|6190.38|6152.38|10
1608270280000|2020-12-18 05:44:40|6189.58|6151.58|6189.76|6151.76|6189.76|6151.76|6189.15|6151.15|10
1608270290000|2020-12-18 05:44:50|6189.75|6151.75|6191.64|6153.64|6191.64|6153.64|6189.75|6151.75|9
1608270300000|2020-12-18 05:45:00|6191.63|6153.63|6192.55|6154.55|6192.55|6154.55|6191.63|6153.63|10
1608270310000|2020-12-18 05:45:10|6192.69|6154.69|6193.75|6155.75|6193.77|6155.77|6192.69|6154.69|10
1608270320000|2020-12-18 05:45:20|6193.51|6155.51|6192.81|6154.81|6193.6|6155.6|6192.81|6154.81|10
1608270330000|2020-12-18 05:45:30|6192.7|6154.7|6190.9|6152.9|6192.7|6154.7|6190.9|6152.9|10
1608270340000|2020-12-18 05:45:40|6190.61|6152.61|6188.47|6150.47|6190.61|6152.61|6188.47|6150.47|10
1608270350000|2020-12-18 05:45:50|6188.82|6150.82|6186.97|6148.97|6188.82|6150.82|6186.97|6148.97|10
1608270360000|2020-12-18 05:46:00|6186.16|6148.16|6184.28|6146.28|6186.16|6148.16|6184.28|6146.28|10
1608270370000|2020-12-18 05:46:10|6184.13|6146.13|6183.22|6145.22|6184.13|6146.13|6183.22|6145.22|10
1608270380000|2020-12-18 05:46:20|6183.41|6145.41|6183.4|6145.4|6183.48|6145.48|6183.09|6145.09|10
1608270390000|2020-12-18 05:46:30|6184.03|6146.03|6184.22|6146.22|6184.46|6146.46|6183.98|6145.98|9
1608270400000|2020-12-18 05:46:40|6184.16|6146.16|6183.51|6145.51|6184.16|6146.16|6183.46|6145.46|9
1608270410000|2020-12-18 05:46:50|6183.57|6145.57|6183.09|6145.09|6183.57|6145.57|6182.42|6144.42|10
1608270420000|2020-12-18 05:47:00|6183.26|6145.26|6186|6148|6186|6148|6183.15|6145.15|10
1608270430000|2020-12-18 05:47:10|6185.69|6147.69|6183.79|6145.79|6185.69|6147.69|6183.79|6145.79|10
1608270440000|2020-12-18 05:47:20|6183.75|6145.75|6182.27|6144.27|6183.75|6145.75|6182.27|6144.27|9
1608270450000|2020-12-18 05:47:30|6182.3|6144.3|6183.09|6145.09|6183.09|6145.09|6182.16|6144.16|10
1608270460000|2020-12-18 05:47:40|6183.46|6145.46|6184.1|6146.1|6184.1|6146.1|6183.46|6145.46|10
1608270470000|2020-12-18 05:47:50|6183.96|6145.96|6182.89|6144.89|6183.97|6145.97|6182.89|6144.89|10
1608270480000|2020-12-18 05:48:00|6182.83|6144.83|6183.59|6145.59|6183.59|6145.59|6182.78|6144.78|10
1608270490000|2020-12-18 05:48:10|6183.66|6145.66|6180.69|6142.69|6183.66|6145.66|6180.69|6142.69|10
1608270500000|2020-12-18 05:48:20|6181|6143|6181.96|6143.96|6182.24|6144.24|6180.98|6142.98|8
1608270510000|2020-12-18 05:48:30|6182.33|6144.33|6183.69|6145.69|6183.69|6145.69|6182.28|6144.28|10
1608270520000|2020-12-18 05:48:40|6183.68|6145.68|6184.79|6146.79|6184.8|6146.8|6183.68|6145.68|10
1608270530000|2020-12-18 05:48:50|6184.67|6146.67|6185.82|6147.82|6185.82|6147.82|6184.62|6146.62|10
1608270540000|2020-12-18 05:49:00|6185.92|6147.92|6181.71|6143.71|6185.92|6147.92|6181.71|6143.71|10
1608270550000|2020-12-18 05:49:10|6180.85|6142.85|6180.2|6142.2|6180.89|6142.89|6180.16|6142.16|10
1608270560000|2020-12-18 05:49:20|6180.12|6142.12|6180.51|6142.51|6180.97|6142.97|6180.12|6142.12|9
1608270570000|2020-12-18 05:49:30|6180.34|6142.34|6178.65|6140.65|6180.34|6142.34|6178.65|6140.65|10
1608270580000|2020-12-18 05:49:40|6178.56|6140.56|6180.21|6142.21|6180.21|6142.21|6178.56|6140.56|10
1608270590000|2020-12-18 05:49:50|6180.56|6142.56|6180.35|6142.35|6180.79|6142.79|6180.35|6142.35|8
1608270600000|2020-12-18 05:50:00|6180.3|6142.3|6178.93|6140.93|6180.33|6142.33|6178.93|6140.93|9
1608270610000|2020-12-18 05:50:10|6179.61|6141.61|6181.42|6143.42|6181.42|6143.42|6179.61|6141.61|10
1608270620000|2020-12-18 05:50:20|6181.3|6143.3|6182.14|6144.14|6182.26|6144.26|6181.3|6143.3|10
1608270630000|2020-12-18 05:50:30|6182.12|6144.12|6182.88|6144.88|6182.9|6144.9|6182.12|6144.12|10
1608270640000|2020-12-18 05:50:40|6182.77|6144.77|6183.2|6145.2|6183.34|6145.34|6182.77|6144.77|10
1608270650000|2020-12-18 05:50:50|6183.16|6145.16|6183.16|6145.16|6183.27|6145.27|6183.01|6145.01|10
1608270660000|2020-12-18 05:51:00|6183.15|6145.15|6183.47|6145.47|6183.61|6145.61|6183.15|6145.15|9
1608270670000|2020-12-18 05:51:10|6183.44|6145.44|6183.59|6145.59|6183.71|6145.71|6183.37|6145.37|8
1608270680000|2020-12-18 05:51:20|6183.65|6145.65|6184.38|6146.38|6184.42|6146.42|6183.65|6145.65|9
1608270690000|2020-12-18 05:51:30|6184.63|6146.63|6184.49|6146.49|6184.63|6146.63|6184.18|6146.18|9
1608270700000|2020-12-18 05:51:40|6184.14|6146.14|6182.58|6144.58|6184.14|6146.14|6182.53|6144.53|10
1608270710000|2020-12-18 05:51:50|6182.34|6144.34|6182.44|6144.44|6182.53|6144.53|6182|6144|10
1608270720000|2020-12-18 05:52:00|6182.37|6144.37|6180.28|6142.28|6182.37|6144.37|6180.25|6142.25|10
1608270730000|2020-12-18 05:52:10|6179.94|6141.94|6180.86|6142.86|6181.16|6143.16|6179.94|6141.94|10
1608270740000|2020-12-18 05:52:20|6180.49|6142.49|6180.24|6142.24|6180.57|6142.57|6180.2|6142.2|10
1608270750000|2020-12-18 05:52:30|6180.28|6142.28|6176.66|6138.66|6180.28|6142.28|6176.66|6138.66|9
1608270760000|2020-12-18 05:52:40|6176.71|6138.71|6176.78|6138.78|6176.94|6138.94|6176.63|6138.63|10
1608270770000|2020-12-18 05:52:50|6176.87|6138.87|6176.63|6138.63|6177.15|6139.15|6176.63|6138.63|10
1608270780000|2020-12-18 05:53:00|6176.03|6138.03|6174.95|6136.95|6176.03|6138.03|6174.92|6136.92|10
1608270790000|2020-12-18 05:53:10|6174.92|6136.92|6175.3|6137.3|6175.3|6137.3|6174.92|6136.92|10
1608270800000|2020-12-18 05:53:20|6175.71|6137.71|6176.49|6138.49|6176.66|6138.66|6175.71|6137.71|10
1608270810000|2020-12-18 05:53:30|6176.2|6138.2|6177.37|6139.37|6177.37|6139.37|6176.2|6138.2|9
1608270820000|2020-12-18 05:53:40|6177.34|6139.34|6177.32|6139.32|6177.5|6139.5|6177.32|6139.32|10
1608270830000|2020-12-18 05:53:50|6177.39|6139.39|6179.12|6141.12|6179.12|6141.12|6177.39|6139.39|10
1608270840000|2020-12-18 05:54:00|6179.35|6141.35|6180.8|6142.8|6180.82|6142.82|6179.35|6141.35|10
1608270850000|2020-12-18 05:54:10|6180.86|6142.86|6181.39|6143.39|6181.66|6143.66|6180.86|6142.86|10
1608270860000|2020-12-18 05:54:20|6181.44|6143.44|6181.59|6143.59|6181.71|6143.71|6181.4|6143.4|10
1608270870000|2020-12-18 05:54:30|6181.62|6143.62|6183.01|6145.01|6183.01|6145.01|6181.62|6143.62|10
1608270880000|2020-12-18 05:54:40|6183.44|6145.44|6185.56|6147.56|6185.56|6147.56|6183.44|6145.44|10
1608270890000|2020-12-18 05:54:50|6185.6|6147.6|6183.8|6145.8|6186.01|6148.01|6183.8|6145.8|10
1608270900000|2020-12-18 05:55:00|6183.91|6145.91|6186.74|6148.74|6186.74|6148.74|6183.91|6145.91|10
1608270910000|2020-12-18 05:55:10|6187.4|6149.4|6190.74|6152.74|6191.05|6153.05|6187.4|6149.4|10
1608270920000|2020-12-18 05:55:20|6190.91|6152.91|6191.42|6153.42|6191.54|6153.54|6190.91|6152.91|9
1608270930000|2020-12-18 05:55:30|6191.21|6153.21|6190.67|6152.67|6191.22|6153.22|6190.67|6152.67|10
1608270940000|2020-12-18 05:55:40|6190.75|6152.75|6191.71|6153.71|6191.71|6153.71|6190.66|6152.66|9
1608270950000|2020-12-18 05:55:50|6191.89|6153.89|6193.77|6155.77|6193.77|6155.77|6191.89|6153.89|10
1608270960000|2020-12-18 05:56:00|6193.66|6155.66|6195.12|6157.12|6195.12|6157.12|6193.66|6155.66|10
1608270970000|2020-12-18 05:56:10|6195.31|6157.31|6195.96|6157.96|6196.05|6158.05|6195.1|6157.1|10
1608270980000|2020-12-18 05:56:20|6196.17|6158.17|6196.58|6158.58|6196.81|6158.81|6196.17|6158.17|10
1608270990000|2020-12-18 05:56:30|6196.62|6158.62|6196.93|6158.93|6196.97|6158.97|6196.62|6158.62|10
1608271000000|2020-12-18 05:56:40|6196.69|6158.69|6197|6159|6197.1|6159.1|6196.56|6158.56|10
1608271010000|2020-12-18 05:56:50|6197.2|6159.2|6199.23|6161.23|6199.23|6161.23|6197.2|6159.2|10
1608271020000|2020-12-18 05:57:00|6199.44|6161.44|6198.59|6160.59|6199.44|6161.44|6198.59|6160.59|10
1608271030000|2020-12-18 05:57:10|6198.47|6160.47|6198.42|6160.42|6199.19|6161.19|6198.42|6160.42|10
1608271040000|2020-12-18 05:57:20|6198.45|6160.45|6199.15|6161.15|6199.39|6161.39|6198.45|6160.45|10
1608271050000|2020-12-18 05:57:30|6199.52|6161.52|6199.68|6161.68|6200.23|6162.23|6199.52|6161.52|9
1608271060000|2020-12-18 05:57:40|6199.07|6161.07|6198.12|6160.12|6199.07|6161.07|6198.12|6160.12|8
1608271070000|2020-12-18 05:57:50|6198.14|6160.14|6197.78|6159.78|6198.14|6160.14|6197.68|6159.68|10
1608271080000|2020-12-18 05:58:00|6197.81|6159.81|6196.53|6158.53|6197.81|6159.81|6196.52|6158.52|9
1608271090000|2020-12-18 05:58:10|6196.49|6158.49|6194.21|6156.21|6196.49|6158.49|6194.21|6156.21|10
1608271100000|2020-12-18 05:58:20|6193.88|6155.88|6191.88|6153.88|6193.88|6155.88|6191.87|6153.87|10
1608271110000|2020-12-18 05:58:30|6192.02|6154.02|6191.4|6153.4|6192.02|6154.02|6191.4|6153.4|10
1608271120000|2020-12-18 05:58:40|6191.59|6153.59|6191.4|6153.4|6192.25|6154.25|6191.4|6153.4|9
1608271130000|2020-12-18 05:58:50|6191.29|6153.29|6190.84|6152.84|6191.3|6153.3|6190.84|6152.84|10
1608271140000|2020-12-18 05:59:00|6190.7|6152.7|6189.89|6151.89|6190.7|6152.7|6189.89|6151.89|9
1608271150000|2020-12-18 05:59:10|6189.83|6151.83|6191.45|6153.45|6191.45|6153.45|6189.83|6151.83|10
1608271160000|2020-12-18 05:59:20|6191.48|6153.48|6192.46|6154.46|6192.46|6154.46|6191.48|6153.48|9
1608271170000|2020-12-18 05:59:30|6192.62|6154.62|6193.81|6155.81|6193.85|6155.85|6192.45|6154.45|10
1608271180000|2020-12-18 05:59:40|6193.83|6155.83|6193.8|6155.8|6194.22|6156.22|6193.77|6155.77|9
1608271190000|2020-12-18 05:59:50|6193.68|6155.68|6193.72|6155.72|6193.81|6155.81|6193.62|6155.62|8
1608271200000|2020-12-18 06:00:00|6193.86|6155.86|6192.94|6154.94|6193.86|6155.86|6192.83|6154.83|10
1608271210000|2020-12-18 06:00:10|6192.35|6154.35|6189.76|6151.76|6192.35|6154.35|6189.76|6151.76|10
1608271220000|2020-12-18 06:00:20|6189.47|6151.47|6187.64|6149.64|6189.47|6151.47|6187.64|6149.64|10
1608271230000|2020-12-18 06:00:30|6187.07|6149.07|6185.24|6147.24|6187.07|6149.07|6185.24|6147.24|10
1608271240000|2020-12-18 06:00:40|6184.92|6146.92|6184.08|6146.08|6184.92|6146.92|6183.92|6145.92|9
1608271250000|2020-12-18 06:00:50|6183.99|6145.99|6183.38|6145.38|6184.23|6146.23|6183.38|6145.38|10
1608271260000|2020-12-18 06:01:00|6183.27|6145.27|6179.1|6141.1|6183.27|6145.27|6179.1|6141.1|10
1608271270000|2020-12-18 06:01:10|6179.38|6141.38|6179.56|6141.56|6179.6|6141.6|6178.95|6140.95|10
1608271280000|2020-12-18 06:01:20|6179.87|6141.87|6180.21|6142.21|6180.41|6142.41|6179.87|6141.87|9
1608271290000|2020-12-18 06:01:30|6180.39|6142.39|6177.56|6139.56|6180.39|6142.39|6177.56|6139.56|10
1608271300000|2020-12-18 06:01:40|6177.26|6139.26|6176.63|6138.63|6177.26|6139.26|6176.27|6138.27|9
1608271310000|2020-12-18 06:01:50|6176.13|6138.13|6175.81|6137.81|6176.13|6138.13|6175.36|6137.36|10
1608271320000|2020-12-18 06:02:00|6175.87|6137.87|6172.93|6134.93|6175.87|6137.87|6172.93|6134.93|10
1608271330000|2020-12-18 06:02:10|6172.77|6134.77|6173.23|6135.23|6173.23|6135.23|6172.21|6134.21|9
1608271340000|2020-12-18 06:02:20|6174.5|6136.5|6179.58|6141.58|6179.58|6141.58|6174.5|6136.5|10
1608271350000|2020-12-18 06:02:30|6180.2|6142.2|6183.02|6145.02|6183.02|6145.02|6180.2|6142.2|10
1608271360000|2020-12-18 06:02:40|6182.94|6144.94|6184.02|6146.02|6184.19|6146.19|6182.94|6144.94|10
1608271370000|2020-12-18 06:02:50|6184.04|6146.04|6185.41|6147.41|6185.42|6147.42|6184.04|6146.04|10
1608271380000|2020-12-18 06:03:00|6185.76|6147.76|6186.78|6148.78|6186.78|6148.78|6185.7|6147.7|10
1608271390000|2020-12-18 06:03:10|6186.79|6148.79|6185.57|6147.57|6186.88|6148.88|6185.57|6147.57|10
1608271400000|2020-12-18 06:03:20|6185.72|6147.72|6185.55|6147.55|6186.02|6148.02|6185.54|6147.54|9
1608271410000|2020-12-18 06:03:30|6185.59|6147.59|6184.21|6146.21|6185.65|6147.65|6184.21|6146.21|10
1608271420000|2020-12-18 06:03:40|6183.94|6145.94|6181.68|6143.68|6183.94|6145.94|6181.68|6143.68|10
1608271430000|2020-12-18 06:03:50|6182.36|6144.36|6181.66|6143.66|6182.36|6144.36|6181.57|6143.57|10
1608271440000|2020-12-18 06:04:00|6181.69|6143.69|6181.8|6143.8|6181.99|6143.99|6181.36|6143.36|9
1608271450000|2020-12-18 06:04:10|6181.74|6143.74|6182.53|6144.53|6182.57|6144.57|6181.59|6143.59|10
1608271460000|2020-12-18 06:04:20|6182.5|6144.5|6183.86|6145.86|6183.88|6145.88|6182.5|6144.5|10
1608271470000|2020-12-18 06:04:30|6183.9|6145.9|6184.02|6146.02|6184.02|6146.02|6183.59|6145.59|10
1608271480000|2020-12-18 06:04:40|6184.01|6146.01|6186.19|6148.19|6186.19|6148.19|6184.01|6146.01|10
1608271490000|2020-12-18 06:04:50|6186.33|6148.33|6189.21|6151.21|6189.21|6151.21|6186.33|6148.33|10
1608271500000|2020-12-18 06:05:00|6189.43|6151.43|6191.76|6153.76|6191.76|6153.76|6189.43|6151.43|9
1608271510000|2020-12-18 06:05:10|6191.6|6153.6|6193.29|6155.29|6193.29|6155.29|6191.6|6153.6|10
1608271520000|2020-12-18 06:05:20|6193.48|6155.48|6196.01|6158.01|6196.01|6158.01|6193.44|6155.44|10
1608271530000|2020-12-18 06:05:30|6196.3|6158.3|6197.2|6159.2|6197.61|6159.61|6196.3|6158.3|10
1608271540000|2020-12-18 06:05:40|6197.17|6159.17|6198.38|6160.38|6198.95|6160.95|6197.17|6159.17|10
1608271550000|2020-12-18 06:05:50|6198.48|6160.48|6198.62|6160.62|6199.16|6161.16|6197.32|6159.32|9
1608271560000|2020-12-18 06:06:00|6199.91|6161.91|6200.21|6162.21|6200.21|6162.21|6199.65|6161.65|10
1608271570000|2020-12-18 06:06:10|6200.16|6162.16|6201.66|6163.66|6201.92|6163.92|6200.16|6162.16|10
1608271580000|2020-12-18 06:06:20|6201.98|6163.98|6202.84|6164.84|6203.3|6165.3|6201.98|6163.98|10
1608271590000|2020-12-18 06:06:30|6203.13|6165.13|6202.73|6164.73|6203.32|6165.32|6202.73|6164.73|10
1608271600000|2020-12-18 06:06:40|6202.55|6164.55|6202.28|6164.28|6202.55|6164.55|6202.21|6164.21|10
1608271610000|2020-12-18 06:06:50|6202.35|6164.35|6202.24|6164.24|6202.43|6164.43|6202.24|6164.24|10
1608271620000|2020-12-18 06:07:00|6202.32|6164.32|6203.16|6165.16|6203.16|6165.16|6202.32|6164.32|10
1608271630000|2020-12-18 06:07:10|6204.09|6166.09|6205.21|6167.21|6205.21|6167.21|6203.86|6165.86|10
1608271640000|2020-12-18 06:07:20|6205.75|6167.75|6209.66|6171.66|6209.66|6171.66|6205.75|6167.75|9
1608271650000|2020-12-18 06:07:30|6209.81|6171.81|6209.04|6171.04|6210.03|6172.03|6209.04|6171.04|9
1608271660000|2020-12-18 06:07:40|6208.84|6170.84|6210.14|6172.14|6210.29|6172.29|6208.84|6170.84|10
1608271670000|2020-12-18 06:07:50|6210.31|6172.31|6208.09|6170.09|6210.31|6172.31|6208.09|6170.09|9
1608271680000|2020-12-18 06:08:00|6208.12|6170.12|6210.53|6172.53|6210.53|6172.53|6207.71|6169.71|10
1608271690000|2020-12-18 06:08:10|6210.68|6172.68|6213.69|6175.69|6213.69|6175.69|6210.68|6172.68|10
1608271700000|2020-12-18 06:08:20|6213.95|6175.95|6215.3|6177.3|6215.34|6177.34|6213.95|6175.95|10
1608271710000|2020-12-18 06:08:30|6215.11|6177.11|6214.56|6176.56|6215.11|6177.11|6214.56|6176.56|9
1608271720000|2020-12-18 06:08:40|6214.77|6176.77|6216.14|6178.14|6216.15|6178.15|6214.77|6176.77|10
1608271730000|2020-12-18 06:08:50|6216|6178|6215|6177|6216|6178|6214.62|6176.62|10
1608271740000|2020-12-18 06:09:00|6215.44|6177.44|6217.05|6179.05|6217.17|6179.17|6215.44|6177.44|10
1608271750000|2020-12-18 06:09:10|6217.33|6179.33|6215.74|6177.74|6217.44|6179.44|6215.63|6177.63|10
1608271760000|2020-12-18 06:09:20|6215.81|6177.81|6216.01|6178.01|6216.16|6178.16|6215.59|6177.59|10
1608271770000|2020-12-18 06:09:30|6216.17|6178.17|6216.7|6178.7|6217.16|6179.16|6216.17|6178.17|10
1608271780000|2020-12-18 06:09:40|6217.03|6179.03|6216.36|6178.36|6217.03|6179.03|6216.33|6178.33|9
1608271790000|2020-12-18 06:09:50|6216.23|6178.23|6216.23|6178.23|6216.32|6178.32|6216.09|6178.09|10
1608271800000|2020-12-18 06:10:00|6216.43|6178.43|6216.67|6178.67|6217.08|6179.08|6216.43|6178.43|10
1608271810000|2020-12-18 06:10:10|6216.43|6178.43|6215.1|6177.1|6216.43|6178.43|6214.93|6176.93|10
1608271820000|2020-12-18 06:10:20|6215.15|6177.15|6213.41|6175.41|6215.15|6177.15|6213.41|6175.41|10
1608271830000|2020-12-18 06:10:30|6213.36|6175.36|6213.6|6175.6|6213.65|6175.65|6213.23|6175.23|9
1608271840000|2020-12-18 06:10:40|6213.87|6175.87|6214.02|6176.02|6214.14|6176.14|6213.85|6175.85|6
1608271850000|2020-12-18 06:10:50|6214.17|6176.17|6214.03|6176.03|6214.17|6176.17|6213.73|6175.73|10
1608271860000|2020-12-18 06:11:00|6213.96|6175.96|6214.29|6176.29|6214.29|6176.29|6213.92|6175.92|10
1608271870000|2020-12-18 06:11:10|6214.25|6176.25|6213.68|6175.68|6214.56|6176.56|6213.68|6175.68|10
1608271880000|2020-12-18 06:11:20|6213.61|6175.61|6212.98|6174.98|6213.61|6175.61|6212.95|6174.95|8
1608271890000|2020-12-18 06:11:30|6212.66|6174.66|6212.67|6174.67|6212.76|6174.76|6212.34|6174.34|9
1608271900000|2020-12-18 06:11:40|6212.63|6174.63|6213.16|6175.16|6213.24|6175.24|6212.31|6174.31|10
1608271910000|2020-12-18 06:11:50|6213.32|6175.32|6213.77|6175.77|6213.77|6175.77|6213.11|6175.11|9
1608271920000|2020-12-18 06:12:00|6213.64|6175.64|6213.25|6175.25|6213.89|6175.89|6213.25|6175.25|9
1608271930000|2020-12-18 06:12:10|6213.3|6175.3|6213.08|6175.08|6213.3|6175.3|6212.86|6174.86|9
1608271940000|2020-12-18 06:12:20|6212.72|6174.72|6212.6|6174.6|6212.74|6174.74|6212.51|6174.51|10
1608271950000|2020-12-18 06:12:30|6212.62|6174.62|6212|6174|6212.62|6174.62|6211.73|6173.73|10
1608271960000|2020-12-18 06:12:40|6211.93|6173.93|6212.73|6174.73|6212.73|6174.73|6211.93|6173.93|10
1608271970000|2020-12-18 06:12:50|6213.66|6175.66|6215.47|6177.47|6215.47|6177.47|6213.66|6175.66|10
1608271980000|2020-12-18 06:13:00|6215.45|6177.45|6216.37|6178.37|6216.37|6178.37|6215.45|6177.45|10
1608271990000|2020-12-18 06:13:10|6216.33|6178.33|6216.56|6178.56|6217.46|6179.46|6216.33|6178.33|10
1608272000000|2020-12-18 06:13:20|6216.54|6178.54|6215.33|6177.33|6216.55|6178.55|6215.33|6177.33|9
1608272010000|2020-12-18 06:13:30|6215.59|6177.59|6218.35|6180.35|6218.41|6180.41|6215.59|6177.59|10
1608272020000|2020-12-18 06:13:40|6218.47|6180.47|6224.12|6186.12|6224.12|6186.12|6218.47|6180.47|10
1608272030000|2020-12-18 06:13:50|6224.19|6186.19|6229.19|6191.19|6229.19|6191.19|6224.19|6186.19|10
1608272040000|2020-12-18 06:14:00|6229.4|6191.4|6232|6194|6232|6194|6229.4|6191.4|10
1608272050000|2020-12-18 06:14:10|6231.95|6193.95|6232.62|6194.62|6232.87|6194.87|6231.95|6193.95|10
1608272060000|2020-12-18 06:14:20|6232.72|6194.72|6230.53|6192.53|6232.88|6194.88|6230.53|6192.53|10
1608272070000|2020-12-18 06:14:30|6230.24|6192.24|6229.18|6191.18|6230.24|6192.24|6229.08|6191.08|10
1608272080000|2020-12-18 06:14:40|6229.37|6191.37|6231.25|6193.25|6231.25|6193.25|6229.37|6191.37|10
1608272090000|2020-12-18 06:14:50|6231.2|6193.2|6230.67|6192.67|6231.38|6193.38|6230.67|6192.67|9
1608272100000|2020-12-18 06:15:00|6230.42|6192.42|6229.84|6191.84|6230.42|6192.42|6229.83|6191.83|10
1608272110000|2020-12-18 06:15:10|6229.67|6191.67|6228.75|6190.75|6229.75|6191.75|6228.65|6190.65|10
1608272120000|2020-12-18 06:15:20|6228.82|6190.82|6229.09|6191.09|6229.09|6191.09|6228.28|6190.28|10
1608272130000|2020-12-18 06:15:30|6229.13|6191.13|6227.29|6189.29|6229.36|6191.36|6227.2|6189.2|10
1608272140000|2020-12-18 06:15:40|6226.81|6188.81|6222.62|6184.62|6226.81|6188.81|6222.62|6184.62|10
1608272150000|2020-12-18 06:15:50|6222.94|6184.94|6222.52|6184.52|6223.05|6185.05|6222.46|6184.46|9
1608272160000|2020-12-18 06:16:00|6222.71|6184.71|6222.13|6184.13|6222.98|6184.98|6222.13|6184.13|10
1608272170000|2020-12-18 06:16:10|6222.16|6184.16|6220.04|6182.04|6222.37|6184.37|6220.04|6182.04|10
1608272180000|2020-12-18 06:16:20|6220.06|6182.06|6220.37|6182.37|6220.37|6182.37|6219.9|6181.9|10
1608272190000|2020-12-18 06:16:30|6220.24|6182.24|6219.81|6181.81|6220.5|6182.5|6219.71|6181.71|10
1608272200000|2020-12-18 06:16:40|6219.7|6181.7|6218.54|6180.54|6219.72|6181.72|6218.54|6180.54|10
1608272210000|2020-12-18 06:16:50|6218.42|6180.42|6216.82|6178.82|6218.42|6180.42|6216.71|6178.71|10
1608272220000|2020-12-18 06:17:00|6216.67|6178.67|6217.72|6179.72|6217.72|6179.72|6216.67|6178.67|9
1608272230000|2020-12-18 06:17:10|6217.97|6179.97|6218.32|6180.32|6218.7|6180.7|6217.97|6179.97|10
1608272240000|2020-12-18 06:17:20|6218.42|6180.42|6217.53|6179.53|6218.42|6180.42|6217.53|6179.53|10
1608272250000|2020-12-18 06:17:30|6217.49|6179.49|6217.4|6179.4|6217.53|6179.53|6217.06|6179.06|9
1608272260000|2020-12-18 06:17:40|6217.3|6179.3|6216.83|6178.83|6217.3|6179.3|6216.83|6178.83|10
1608272270000|2020-12-18 06:17:50|6216.85|6178.85|6215.76|6177.76|6216.9|6178.9|6215.76|6177.76|10
1608272280000|2020-12-18 06:18:00|6215.75|6177.75|6215.19|6177.19|6215.75|6177.75|6215.15|6177.15|10
1608272290000|2020-12-18 06:18:10|6214.81|6176.81|6214.76|6176.76|6214.82|6176.82|6214.64|6176.64|9
1608272300000|2020-12-18 06:18:20|6214.67|6176.67|6214.81|6176.81|6214.89|6176.89|6214.67|6176.67|10
1608272310000|2020-12-18 06:18:30|6214.83|6176.83|6214.75|6176.75|6214.83|6176.83|6214.61|6176.61|10
1608272320000|2020-12-18 06:18:40|6214.54|6176.54|6214.66|6176.66|6214.75|6176.75|6214.46|6176.46|10
1608272330000|2020-12-18 06:18:50|6214.72|6176.72|6213.91|6175.91|6214.78|6176.78|6213.66|6175.66|10
1608272340000|2020-12-18 06:19:00|6213.7|6175.7|6213.14|6175.14|6213.7|6175.7|6213.04|6175.04|10
1608272350000|2020-12-18 06:19:10|6212.99|6174.99|6212.27|6174.27|6213.01|6175.01|6212.09|6174.09|9
1608272360000|2020-12-18 06:19:20|6212.36|6174.36|6212.44|6174.44|6213|6175|6212.36|6174.36|9
1608272370000|2020-12-18 06:19:30|6212.52|6174.52|6212.55|6174.55|6212.55|6174.55|6211.94|6173.94|10
1608272380000|2020-12-18 06:19:40|6212.97|6174.97|6212.45|6174.45|6212.97|6174.97|6212.45|6174.45|9
1608272390000|2020-12-18 06:19:50|6212.27|6174.27|6209.6|6171.6|6212.27|6174.27|6209.6|6171.6|10
1608272400000|2020-12-18 06:20:00|6209.66|6171.66|6208.64|6170.64|6209.82|6171.82|6208.64|6170.64|10
1608272410000|2020-12-18 06:20:10|6208.67|6170.67|6204.87|6166.87|6208.95|6170.95|6204.81|6166.81|10
1608272420000|2020-12-18 06:20:20|6203.87|6165.87|6202.02|6164.02|6203.87|6165.87|6201.86|6163.86|10
1608272430000|2020-12-18 06:20:30|6201.91|6163.91|6200.73|6162.73|6201.91|6163.91|6200.73|6162.73|10
1608272440000|2020-12-18 06:20:40|6200.86|6162.86|6202.08|6164.08|6202.08|6164.08|6200.18|6162.18|10
1608272450000|2020-12-18 06:20:50|6202.26|6164.26|6204.39|6166.39|6204.45|6166.45|6202.26|6164.26|10
1608272460000|2020-12-18 06:21:00|6204.35|6166.35|6202.92|6164.92|6204.35|6166.35|6202.92|6164.92|10
1608272470000|2020-12-18 06:21:10|6202.86|6164.86|6201.6|6163.6|6202.86|6164.86|6201.6|6163.6|9
1608272480000|2020-12-18 06:21:20|6201.46|6163.46|6199.37|6161.37|6201.46|6163.46|6199.37|6161.37|10
1608272490000|2020-12-18 06:21:30|6199.36|6161.36|6198.08|6160.08|6199.36|6161.36|6198.08|6160.08|10
1608272500000|2020-12-18 06:21:40|6198.24|6160.24|6197.33|6159.33|6198.38|6160.38|6197.33|6159.33|9
1608272510000|2020-12-18 06:21:50|6197.23|6159.23|6196.9|6158.9|6197.23|6159.23|6196.87|6158.87|10
1608272520000|2020-12-18 06:22:00|6197.18|6159.18|6200.53|6162.53|6200.53|6162.53|6197.18|6159.18|10
1608272530000|2020-12-18 06:22:10|6201.18|6163.18|6205.86|6167.86|6205.86|6167.86|6201.18|6163.18|10
1608272540000|2020-12-18 06:22:20|6205.9|6167.9|6207.92|6169.92|6207.92|6169.92|6205.9|6167.9|10
1608272550000|2020-12-18 06:22:30|6208.08|6170.08|6208.97|6170.97|6208.97|6170.97|6208.08|6170.08|10
1608272560000|2020-12-18 06:22:40|6209.17|6171.17|6209.16|6171.16|6209.27|6171.27|6208.78|6170.78|8
1608272570000|2020-12-18 06:22:50|6209.19|6171.19|6208.77|6170.77|6209.19|6171.19|6208.77|6170.77|10
1608272580000|2020-12-18 06:23:00|6208.79|6170.79|6208.27|6170.27|6209|6171|6208.27|6170.27|10
1608272590000|2020-12-18 06:23:10|6208.24|6170.24|6206.79|6168.79|6208.3|6170.3|6206.79|6168.79|9
1608272600000|2020-12-18 06:23:20|6206.81|6168.81|6204.52|6166.52|6206.81|6168.81|6204.52|6166.52|10
1608272610000|2020-12-18 06:23:30|6204.5|6166.5|6204.99|6166.99|6204.99|6166.99|6203.98|6165.98|9
1608272620000|2020-12-18 06:23:40|6204.73|6166.73|6206.24|6168.24|6206.24|6168.24|6204.73|6166.73|10
1608272630000|2020-12-18 06:23:50|6206.41|6168.41|6206.13|6168.13|6206.55|6168.55|6206.11|6168.11|10
1608272640000|2020-12-18 06:24:00|6206.12|6168.12|6205.75|6167.75|6206.12|6168.12|6205.6|6167.6|10
1608272650000|2020-12-18 06:24:10|6205.77|6167.77|6205.15|6167.15|6205.77|6167.77|6205.15|6167.15|10
1608272660000|2020-12-18 06:24:20|6205.03|6167.03|6203.78|6165.78|6205.03|6167.03|6203.78|6165.78|10
1608272670000|2020-12-18 06:24:30|6203.67|6165.67|6202.66|6164.66|6203.67|6165.67|6202.66|6164.66|10
1608272680000|2020-12-18 06:24:40|6202.63|6164.63|6202.16|6164.16|6202.63|6164.63|6202.15|6164.15|9
1608272690000|2020-12-18 06:24:50|6202.34|6164.34|6199.72|6161.72|6202.34|6164.34|6199.72|6161.72|9
1608272700000|2020-12-18 06:25:00|6198.89|6160.89|6199.37|6161.37|6199.37|6161.37|6198.81|6160.81|10
1608272710000|2020-12-18 06:25:10|6199.23|6161.23|6198.67|6160.67|6199.41|6161.41|6198.67|6160.67|10
1608272720000|2020-12-18 06:25:20|6198.69|6160.69|6198.8|6160.8|6198.8|6160.8|6198.34|6160.34|10
1608272730000|2020-12-18 06:25:30|6198.73|6160.73|6198.47|6160.47|6198.86|6160.86|6198.47|6160.47|10
1608272740000|2020-12-18 06:25:40|6198.39|6160.39|6197.96|6159.96|6198.39|6160.39|6197.96|6159.96|10
1608272750000|2020-12-18 06:25:50|6198.04|6160.04|6199.76|6161.76|6199.76|6161.76|6197.67|6159.67|10
1608272760000|2020-12-18 06:26:00|6199.84|6161.84|6198.71|6160.71|6199.84|6161.84|6198.71|6160.71|10
1608272770000|2020-12-18 06:26:10|6198.5|6160.5|6200.21|6162.21|6200.68|6162.68|6198.5|6160.5|10
1608272780000|2020-12-18 06:26:20|6200.35|6162.35|6203.73|6165.73|6203.73|6165.73|6200.32|6162.32|10
1608272790000|2020-12-18 06:26:30|6203.71|6165.71|6207.36|6169.36|6207.36|6169.36|6203.71|6165.71|9
1608272800000|2020-12-18 06:26:40|6207.41|6169.41|6207.1|6169.1|6207.65|6169.65|6207.1|6169.1|10
1608272810000|2020-12-18 06:26:50|6206.51|6168.51|6204.28|6166.28|6206.51|6168.51|6204.28|6166.28|9
1608272820000|2020-12-18 06:27:00|6204.03|6166.03|6204.2|6166.2|6204.27|6166.27|6203.9|6165.9|10
1608272830000|2020-12-18 06:27:10|6204.57|6166.57|6204.61|6166.61|6204.67|6166.67|6204.34|6166.34|10
1608272840000|2020-12-18 06:27:20|6204.73|6166.73|6203.68|6165.68|6204.73|6166.73|6203.68|6165.68|10
1608272850000|2020-12-18 06:27:30|6203.69|6165.69|6202.44|6164.44|6203.79|6165.79|6202.44|6164.44|10
1608272860000|2020-12-18 06:27:40|6202.4|6164.4|6202.42|6164.42|6202.75|6164.75|6202.12|6164.12|10
1608272870000|2020-12-18 06:27:50|6202.06|6164.06|6202.46|6164.46|6202.46|6164.46|6201.41|6163.41|10
1608272880000|2020-12-18 06:28:00|6202.39|6164.39|6203.2|6165.2|6203.2|6165.2|6202.39|6164.39|10
1608272890000|2020-12-18 06:28:10|6203.24|6165.24|6204.76|6166.76|6204.76|6166.76|6203.2|6165.2|10
1608272900000|2020-12-18 06:28:20|6205.26|6167.26|6205.64|6167.64|6205.97|6167.97|6205.26|6167.26|9
1608272910000|2020-12-18 06:28:30|6206.11|6168.11|6206.34|6168.34|6206.62|6168.62|6206.11|6168.11|9
1608272920000|2020-12-18 06:28:40|6206.52|6168.52|6205.98|6167.98|6206.52|6168.52|6205.5|6167.5|10
1608272930000|2020-12-18 06:28:50|6205.95|6167.95|6206.71|6168.71|6206.75|6168.75|6205.95|6167.95|10
1608272940000|2020-12-18 06:29:00|6206.75|6168.75|6206.05|6168.05|6206.81|6168.81|6205.97|6167.97|10
1608272950000|2020-12-18 06:29:10|6205.82|6167.82|6204.42|6166.42|6205.82|6167.82|6204.42|6166.42|10
1608272960000|2020-12-18 06:29:20|6204.56|6166.56|6205.87|6167.87|6205.87|6167.87|6204.56|6166.56|10
1608272970000|2020-12-18 06:29:30|6205.96|6167.96|6208.44|6170.44|6208.67|6170.67|6205.96|6167.96|10
1608272980000|2020-12-18 06:29:40|6208.51|6170.51|6209.92|6171.92|6210.01|6172.01|6208.51|6170.51|10
1608272990000|2020-12-18 06:29:50|6209.88|6171.88|6210.01|6172.01|6210.13|6172.13|6209.88|6171.88|9
1608273000000|2020-12-18 06:30:00|6210.53|6172.53|6215.06|6177.06|6215.06|6177.06|6210.53|6172.53|10
1608273010000|2020-12-18 06:30:10|6215.82|6177.82|6215.58|6177.58|6216.07|6178.07|6215.55|6177.55|10
1608273020000|2020-12-18 06:30:20|6215.45|6177.45|6212.64|6174.64|6215.45|6177.45|6212.64|6174.64|10
1608273030000|2020-12-18 06:30:30|6212.28|6174.28|6208.87|6170.87|6212.28|6174.28|6208.87|6170.87|10
1608273040000|2020-12-18 06:30:40|6208.77|6170.77|6207.33|6169.33|6208.77|6170.77|6207.33|6169.33|9
1608273050000|2020-12-18 06:30:50|6206.14|6168.14|6204.91|6166.91|6206.14|6168.14|6204.91|6166.91|9
1608273060000|2020-12-18 06:31:00|6204.81|6166.81|6204.81|6166.81|6205.13|6167.13|6204.76|6166.76|10
1608273070000|2020-12-18 06:31:10|6204.8|6166.8|6203.5|6165.5|6204.86|6166.86|6203.37|6165.37|10
1608273080000|2020-12-18 06:31:20|6203.43|6165.43|6204.05|6166.05|6204.38|6166.38|6203.34|6165.34|10
1608273090000|2020-12-18 06:31:30|6204.44|6166.44|6205.5|6167.5|6205.5|6167.5|6204.31|6166.31|10
1608273100000|2020-12-18 06:31:40|6205.47|6167.47|6206.85|6168.85|6206.85|6168.85|6205.47|6167.47|10
1608273110000|2020-12-18 06:31:50|6206.59|6168.59|6206.09|6168.09|6206.68|6168.68|6206.09|6168.09|6
1608273120000|2020-12-18 06:32:00|6206.04|6168.04|6205.47|6167.47|6206.04|6168.04|6205.38|6167.38|9
1608273130000|2020-12-18 06:32:10|6205.16|6167.16|6204.27|6166.27|6205.16|6167.16|6204.17|6166.17|10
1608273140000|2020-12-18 06:32:20|6204.09|6166.09|6203.43|6165.43|6204.09|6166.09|6203.43|6165.43|10
1608273150000|2020-12-18 06:32:30|6203.15|6165.15|6204.07|6166.07|6204.07|6166.07|6203.09|6165.09|9
1608273160000|2020-12-18 06:32:40|6204.89|6166.89|6206.77|6168.77|6206.85|6168.85|6204.89|6166.89|10
1608273170000|2020-12-18 06:32:50|6206.67|6168.67|6207.01|6169.01|6207.01|6169.01|6206.29|6168.29|10
1608273180000|2020-12-18 06:33:00|6206.99|6168.99|6206.92|6168.92|6207.29|6169.29|6206.87|6168.87|10
1608273190000|2020-12-18 06:33:10|6206.82|6168.82|6207.23|6169.23|6207.23|6169.23|6206.57|6168.57|10
1608273200000|2020-12-18 06:33:20|6207.31|6169.31|6208.8|6170.8|6208.8|6170.8|6207.31|6169.31|10
1608273210000|2020-12-18 06:33:30|6208.94|6170.94|6210.2|6172.2|6210.2|6172.2|6208.9|6170.9|10
1608273220000|2020-12-18 06:33:40|6209.84|6171.84|6208.55|6170.55|6210.03|6172.03|6208.55|6170.55|10
1608273230000|2020-12-18 06:33:50|6208.64|6170.64|6205.34|6167.34|6208.64|6170.64|6205.34|6167.34|10
1608273240000|2020-12-18 06:34:00|6205.18|6167.18|6204.8|6166.8|6205.18|6167.18|6204.8|6166.8|8
1608273250000|2020-12-18 06:34:10|6204.74|6166.74|6204.97|6166.97|6205.02|6167.02|6204.74|6166.74|9
1608273260000|2020-12-18 06:34:20|6204.92|6166.92|6205.11|6167.11|6205.13|6167.13|6204.81|6166.81|10
1608273270000|2020-12-18 06:34:30|6205.12|6167.12|6203.33|6165.33|6205.12|6167.12|6203.33|6165.33|10
1608273280000|2020-12-18 06:34:40|6203.36|6165.36|6202.16|6164.16|6203.36|6165.36|6202.16|6164.16|9
1608273290000|2020-12-18 06:34:50|6201.8|6163.8|6198.33|6160.33|6201.8|6163.8|6198.33|6160.33|10
1608273300000|2020-12-18 06:35:00|6198.21|6160.21|6199|6161|6199.26|6161.26|6197.15|6159.15|9
1608273310000|2020-12-18 06:35:10|6198.64|6160.64|6200.82|6162.82|6201.07|6163.07|6198.64|6160.64|10
1608273320000|2020-12-18 06:35:20|6200.99|6162.99|6201.13|6163.13|6201.3|6163.3|6200.95|6162.95|10
1608273330000|2020-12-18 06:35:30|6201.1|6163.1|6199.09|6161.09|6201.1|6163.1|6199.09|6161.09|10
1608273340000|2020-12-18 06:35:40|6199.12|6161.12|6198.56|6160.56|6199.12|6161.12|6198.55|6160.55|10
1608273350000|2020-12-18 06:35:50|6198.55|6160.55|6198.76|6160.76|6198.85|6160.85|6198.46|6160.46|10
1608273360000|2020-12-18 06:36:00|6198.71|6160.71|6198.5|6160.5|6198.71|6160.71|6198.22|6160.22|10
1608273370000|2020-12-18 06:36:10|6198.56|6160.56|6199.25|6161.25|6199.25|6161.25|6198.4|6160.4|9
1608273380000|2020-12-18 06:36:20|6199.31|6161.31|6200.05|6162.05|6200.31|6162.31|6199.31|6161.31|10
1608273390000|2020-12-18 06:36:30|6200.01|6162.01|6196.89|6158.89|6200.01|6162.01|6196.89|6158.89|10
1608273400000|2020-12-18 06:36:40|6196.57|6158.57|6196.08|6158.08|6196.62|6158.62|6195.95|6157.95|9
1608273410000|2020-12-18 06:36:50|6195.78|6157.78|6195.53|6157.53|6196|6158|6195.53|6157.53|10
1608273420000|2020-12-18 06:37:00|6195.45|6157.45|6195.08|6157.08|6195.59|6157.59|6195.08|6157.08|9
1608273430000|2020-12-18 06:37:10|6195.07|6157.07|6195.01|6157.01|6195.19|6157.19|6194.97|6156.97|10
1608273440000|2020-12-18 06:37:20|6194.92|6156.92|6192.9|6154.9|6195.1|6157.1|6192.88|6154.88|10
1608273450000|2020-12-18 06:37:30|6192.71|6154.71|6191.79|6153.79|6192.71|6154.71|6191.79|6153.79|10
1608273460000|2020-12-18 06:37:40|6191.65|6153.65|6190.99|6152.99|6191.65|6153.65|6190.79|6152.79|9
1608273470000|2020-12-18 06:37:50|6191.02|6153.02|6192.24|6154.24|6192.24|6154.24|6191.02|6153.02|10
1608273480000|2020-12-18 06:38:00|6192.32|6154.32|6191.66|6153.66|6192.46|6154.46|6191.52|6153.52|9
1608273490000|2020-12-18 06:38:10|6191.08|6153.08|6190.44|6152.44|6191.29|6153.29|6190.22|6152.22|10
1608273500000|2020-12-18 06:38:20|6190.63|6152.63|6190.71|6152.71|6191.25|6153.25|6190.63|6152.63|10
1608273510000|2020-12-18 06:38:30|6190.75|6152.75|6190.81|6152.81|6190.92|6152.92|6190.61|6152.61|9
1608273520000|2020-12-18 06:38:40|6190.77|6152.77|6193.02|6155.02|6193.02|6155.02|6190.77|6152.77|10
1608273530000|2020-12-18 06:38:50|6193.17|6155.17|6193.6|6155.6|6193.6|6155.6|6192.72|6154.72|10
1608273540000|2020-12-18 06:39:00|6193.62|6155.62|6194.2|6156.2|6194.23|6156.23|6193.3|6155.3|9
1608273550000|2020-12-18 06:39:10|6194.13|6156.13|6194.43|6156.43|6194.43|6156.43|6194.01|6156.01|9
1608273560000|2020-12-18 06:39:20|6194.46|6156.46|6194.09|6156.09|6194.78|6156.78|6194.09|6156.09|10
1608273570000|2020-12-18 06:39:30|6194.16|6156.16|6192.32|6154.32|6194.16|6156.16|6192.32|6154.32|10
1608273580000|2020-12-18 06:39:40|6192.25|6154.25|6191.31|6153.31|6192.34|6154.34|6191.31|6153.31|10
1608273590000|2020-12-18 06:39:50|6191.18|6153.18|6191.53|6153.53|6191.53|6153.53|6190.91|6152.91|10
1608273600000|2020-12-18 06:40:00|6191.62|6153.62|6192.08|6154.08|6192.08|6154.08|6191.53|6153.53|9
1608273610000|2020-12-18 06:40:10|6192.36|6154.36|6194.87|6156.87|6194.87|6156.87|6192.36|6154.36|10
1608273620000|2020-12-18 06:40:20|6194.94|6156.94|6194.08|6156.08|6195.07|6157.07|6194.08|6156.08|10
1608273630000|2020-12-18 06:40:30|6194.06|6156.06|6194.17|6156.17|6194.4|6156.4|6194.06|6156.06|9
1608273640000|2020-12-18 06:40:40|6194.21|6156.21|6192.86|6154.86|6194.37|6156.37|6192.86|6154.86|10
1608273650000|2020-12-18 06:40:50|6192.82|6154.82|6193.25|6155.25|6193.25|6155.25|6192.69|6154.69|10
1608273660000|2020-12-18 06:41:00|6193.42|6155.42|6193.34|6155.34|6193.48|6155.48|6193.18|6155.18|10
1608273670000|2020-12-18 06:41:10|6192.84|6154.84|6190.87|6152.87|6192.84|6154.84|6190.87|6152.87|10
1608273680000|2020-12-18 06:41:20|6191.07|6153.07|6190.2|6152.2|6191.07|6153.07|6190.2|6152.2|10
1608273690000|2020-12-18 06:41:30|6191.06|6153.06|6191|6153|6191.06|6153.06|6190.73|6152.73|9
1608273700000|2020-12-18 06:41:40|6190.96|6152.96|6191.72|6153.72|6191.72|6153.72|6190.92|6152.92|10
1608273710000|2020-12-18 06:41:50|6191.6|6153.6|6191.1|6153.1|6191.6|6153.6|6191.03|6153.03|10
1608273720000|2020-12-18 06:42:00|6191.09|6153.09|6190.96|6152.96|6191.1|6153.1|6190.96|6152.96|10
1608273730000|2020-12-18 06:42:10|6190.93|6152.93|6190.51|6152.51|6190.93|6152.93|6190.51|6152.51|9
1608273740000|2020-12-18 06:42:20|6190.54|6152.54|6190.39|6152.39|6190.58|6152.58|6190.39|6152.39|7
1608273750000|2020-12-18 06:42:30|6190.65|6152.65|6190.13|6152.13|6190.68|6152.68|6190.03|6152.03|10
1608273760000|2020-12-18 06:42:40|6190.22|6152.22|6190.51|6152.51|6190.61|6152.61|6190.06|6152.06|10
1608273770000|2020-12-18 06:42:50|6190.66|6152.66|6194.2|6156.2|6194.2|6156.2|6190.66|6152.66|10
1608273780000|2020-12-18 06:43:00|6194.43|6156.43|6197.23|6159.23|6197.23|6159.23|6194.43|6156.43|10
1608273790000|2020-12-18 06:43:10|6197.32|6159.32|6198.01|6160.01|6198.01|6160.01|6197.12|6159.12|10
1608273800000|2020-12-18 06:43:20|6198.71|6160.71|6199.65|6161.65|6199.65|6161.65|6198.71|6160.71|9
1608273810000|2020-12-18 06:43:30|6199.56|6161.56|6201.35|6163.35|6202|6164|6199.56|6161.56|9
1608273820000|2020-12-18 06:43:40|6200.9|6162.9|6198.68|6160.68|6200.9|6162.9|6198.67|6160.67|10
1608273830000|2020-12-18 06:43:50|6198.57|6160.57|6197.48|6159.48|6198.57|6160.57|6197.48|6159.48|10
1608273840000|2020-12-18 06:44:00|6197.32|6159.32|6195.92|6157.92|6197.32|6159.32|6195.9|6157.9|10
1608273850000|2020-12-18 06:44:10|6195.89|6157.89|6193.38|6155.38|6195.89|6157.89|6193.38|6155.38|9
1608273860000|2020-12-18 06:44:20|6193.07|6155.07|6191.16|6153.16|6193.07|6155.07|6191.16|6153.16|10
1608273870000|2020-12-18 06:44:30|6191.12|6153.12|6191.36|6153.36|6191.75|6153.75|6191.12|6153.12|10
1608273880000|2020-12-18 06:44:40|6191.32|6153.32|6190.72|6152.72|6191.32|6153.32|6190.72|6152.72|8
1608273890000|2020-12-18 06:44:50|6189.9|6151.9|6189.65|6151.65|6190.01|6152.01|6189.48|6151.48|10
1608273900000|2020-12-18 06:45:00|6190.03|6152.03|6190.46|6152.46|6190.46|6152.46|6189.86|6151.86|10
1608273910000|2020-12-18 06:45:10|6190.47|6152.47|6190.64|6152.64|6190.64|6152.64|6190.33|6152.33|10
1608273920000|2020-12-18 06:45:20|6190.66|6152.66|6190.95|6152.95|6191.06|6153.06|6190.66|6152.66|10
1608273930000|2020-12-18 06:45:30|6190.98|6152.98|6189.82|6151.82|6191.28|6153.28|6189.82|6151.82|10
1608273940000|2020-12-18 06:45:40|6189.8|6151.8|6189.67|6151.67|6190.18|6152.18|6189.67|6151.67|9
1608273950000|2020-12-18 06:45:50|6189.62|6151.62|6189.3|6151.3|6189.83|6151.83|6189.3|6151.3|10
1608273960000|2020-12-18 06:46:00|6189.19|6151.19|6188.41|6150.41|6189.19|6151.19|6188.36|6150.36|10
1608273970000|2020-12-18 06:46:10|6188.45|6150.45|6188.52|6150.52|6188.73|6150.73|6188.2|6150.2|9
1608273980000|2020-12-18 06:46:20|6188.45|6150.45|6187.74|6149.74|6188.45|6150.45|6187.63|6149.63|10
1608273990000|2020-12-18 06:46:30|6187.94|6149.94|6188.84|6150.84|6188.84|6150.84|6187.94|6149.94|10
1608274000000|2020-12-18 06:46:40|6188.85|6150.85|6190.89|6152.89|6190.89|6152.89|6188.85|6150.85|10
1608274010000|2020-12-18 06:46:50|6190.69|6152.69|6196.13|6158.13|6196.13|6158.13|6190.69|6152.69|10
1608274020000|2020-12-18 06:47:00|6196.21|6158.21|6197.03|6159.03|6197.37|6159.37|6196.21|6158.21|10
1608274030000|2020-12-18 06:47:10|6197.4|6159.4|6195.68|6157.68|6197.4|6159.4|6195.68|6157.68|10
1608274040000|2020-12-18 06:47:20|6195.63|6157.63|6194.43|6156.43|6195.63|6157.63|6194.4|6156.4|10
1608274050000|2020-12-18 06:47:30|6194.45|6156.45|6194.69|6156.69|6194.69|6156.69|6194.21|6156.21|9
1608274060000|2020-12-18 06:47:40|6194.56|6156.56|6195.25|6157.25|6195.45|6157.45|6194.56|6156.56|10
1608274070000|2020-12-18 06:47:50|6195.32|6157.32|6194.13|6156.13|6195.42|6157.42|6194.13|6156.13|10
1608274080000|2020-12-18 06:48:00|6194.09|6156.09|6191.45|6153.45|6194.09|6156.09|6191.45|6153.45|9
1608274090000|2020-12-18 06:48:10|6191.43|6153.43|6189.34|6151.34|6191.43|6153.43|6189.34|6151.34|10
1608274100000|2020-12-18 06:48:20|6189.08|6151.08|6188.87|6150.87|6189.48|6151.48|6188.74|6150.74|10
1608274110000|2020-12-18 06:48:30|6188.88|6150.88|6188.22|6150.22|6188.94|6150.94|6188.22|6150.22|10
1608274120000|2020-12-18 06:48:40|6188.12|6150.12|6186.14|6148.14|6188.12|6150.12|6186.14|6148.14|9
1608274130000|2020-12-18 06:48:50|6185.98|6147.98|6186.09|6148.09|6186.57|6148.57|6185.85|6147.85|10
1608274140000|2020-12-18 06:49:00|6185.97|6147.97|6185.7|6147.7|6186.1|6148.1|6185.66|6147.66|9
1608274150000|2020-12-18 06:49:10|6185.66|6147.66|6184.76|6146.76|6185.66|6147.66|6184.76|6146.76|10
1608274160000|2020-12-18 06:49:20|6184.79|6146.79|6185.24|6147.24|6185.24|6147.24|6184.73|6146.73|9
1608274170000|2020-12-18 06:49:30|6185.29|6147.29|6185.44|6147.44|6185.72|6147.72|6185.2|6147.2|9
1608274180000|2020-12-18 06:49:40|6185.32|6147.32|6184.53|6146.53|6185.32|6147.32|6184.53|6146.53|9
1608274190000|2020-12-18 06:49:50|6184.35|6146.35|6184.87|6146.87|6184.88|6146.88|6184.35|6146.35|9
1608274200000|2020-12-18 06:50:00|6184.9|6146.9|6185.21|6147.21|6185.35|6147.35|6184.9|6146.9|10
1608274210000|2020-12-18 06:50:10|6185.28|6147.28|6185.72|6147.72|6185.72|6147.72|6185.19|6147.19|9
1608274220000|2020-12-18 06:50:20|6185.71|6147.71|6185.83|6147.83|6186.09|6148.09|6185.71|6147.71|10
1608274230000|2020-12-18 06:50:30|6185.89|6147.89|6186.25|6148.25|6186.26|6148.26|6185.79|6147.79|10
1608274240000|2020-12-18 06:50:40|6186.24|6148.24|6185.23|6147.23|6186.34|6148.34|6185.22|6147.22|9
1608274250000|2020-12-18 06:50:50|6185.25|6147.25|6184.32|6146.32|6185.25|6147.25|6184.32|6146.32|10
1608274260000|2020-12-18 06:51:00|6184.25|6146.25|6183.51|6145.51|6184.25|6146.25|6183.51|6145.51|10
1608274270000|2020-12-18 06:51:10|6182.67|6144.67|6180.07|6142.07|6182.67|6144.67|6180.07|6142.07|10
1608274280000|2020-12-18 06:51:20|6180.09|6142.09|6180.17|6142.17|6180.17|6142.17|6179.78|6141.78|10
1608274290000|2020-12-18 06:51:30|6180.11|6142.11|6177.46|6139.46|6180.11|6142.11|6177.4|6139.4|10
1608274300000|2020-12-18 06:51:40|6177.37|6139.37|6176.2|6138.2|6177.38|6139.38|6175.21|6137.21|10
1608274310000|2020-12-18 06:51:50|6176.43|6138.43|6176.61|6138.61|6176.92|6138.92|6175.87|6137.87|10
1608274320000|2020-12-18 06:52:00|6176.23|6138.23|6177.11|6139.11|6177.11|6139.11|6176.19|6138.19|10
1608274330000|2020-12-18 06:52:10|6177.31|6139.31|6177.55|6139.55|6177.64|6139.64|6177.05|6139.05|10
1608274340000|2020-12-18 06:52:20|6177.59|6139.59|6177.75|6139.75|6177.75|6139.75|6177.19|6139.19|9
1608274350000|2020-12-18 06:52:30|6177.35|6139.35|6177.64|6139.64|6177.64|6139.64|6177.15|6139.15|10
1608274360000|2020-12-18 06:52:40|6177.69|6139.69|6178.54|6140.54|6178.69|6140.69|6177.69|6139.69|9
1608274370000|2020-12-18 06:52:50|6178.34|6140.34|6177.05|6139.05|6178.34|6140.34|6177.05|6139.05|10
1608274380000|2020-12-18 06:53:00|6177.1|6139.1|6177.96|6139.96|6177.99|6139.99|6177.09|6139.09|10
1608274390000|2020-12-18 06:53:10|6177.87|6139.87|6176.99|6138.99|6177.87|6139.87|6176.95|6138.95|10
1608274400000|2020-12-18 06:53:20|6176.76|6138.76|6174.4|6136.4|6176.76|6138.76|6174.4|6136.4|10
1608274410000|2020-12-18 06:53:30|6174.08|6136.08|6175.35|6137.35|6175.35|6137.35|6174.08|6136.08|9
1608274420000|2020-12-18 06:53:40|6175.36|6137.36|6175.57|6137.57|6175.84|6137.84|6175.36|6137.36|9
1608274430000|2020-12-18 06:53:50|6175.69|6137.69|6176.49|6138.49|6176.54|6138.54|6175.69|6137.69|10
1608274440000|2020-12-18 06:54:00|6176.5|6138.5|6178.24|6140.24|6178.24|6140.24|6176.5|6138.5|10
1608274450000|2020-12-18 06:54:10|6178.18|6140.18|6180.25|6142.25|6180.25|6142.25|6178.18|6140.18|10
1608274460000|2020-12-18 06:54:20|6179.96|6141.96|6180.77|6142.77|6180.77|6142.77|6179.84|6141.84|10
1608274470000|2020-12-18 06:54:30|6180.78|6142.78|6180.23|6142.23|6181.05|6143.05|6180.17|6142.17|10
1608274480000|2020-12-18 06:54:40|6180.12|6142.12|6178.85|6140.85|6180.12|6142.12|6178.81|6140.81|10
1608274490000|2020-12-18 06:54:50|6178.63|6140.63|6178.78|6140.78|6178.78|6140.78|6178.08|6140.08|9
1608274500000|2020-12-18 06:55:00|6178.77|6140.77|6179.75|6141.75|6179.75|6141.75|6178.77|6140.77|10
1608274510000|2020-12-18 06:55:10|6179.74|6141.74|6179.81|6141.81|6180.29|6142.29|6179.74|6141.74|10
1608274520000|2020-12-18 06:55:20|6179.68|6141.68|6179.9|6141.9|6180.69|6142.69|6179.68|6141.68|10
1608274530000|2020-12-18 06:55:30|6179.97|6141.97|6179.59|6141.59|6179.97|6141.97|6179.4|6141.4|10
1608274540000|2020-12-18 06:55:40|6179.28|6141.28|6178.81|6140.81|6179.28|6141.28|6178.7|6140.7|9
1608274550000|2020-12-18 06:55:50|6178.84|6140.84|6178.05|6140.05|6178.86|6140.86|6178.05|6140.05|10
1608274560000|2020-12-18 06:56:00|6178.03|6140.03|6177.6|6139.6|6178.03|6140.03|6177.6|6139.6|9
1608274570000|2020-12-18 06:56:10|6177.55|6139.55|6177.25|6139.25|6177.74|6139.74|6177.25|6139.25|10
1608274580000|2020-12-18 06:56:20|6177.43|6139.43|6177.26|6139.26|6177.66|6139.66|6177.18|6139.18|10
1608274590000|2020-12-18 06:56:30|6177.31|6139.31|6177.55|6139.55|6177.55|6139.55|6177.23|6139.23|8
1608274600000|2020-12-18 06:56:40|6177.2|6139.2|6177.27|6139.27|6177.56|6139.56|6177.03|6139.03|10
1608274610000|2020-12-18 06:56:50|6177.28|6139.28|6176.2|6138.2|6177.3|6139.3|6176.2|6138.2|10
1608274620000|2020-12-18 06:57:00|6176.41|6138.41|6175.99|6137.99|6176.41|6138.41|6175.99|6137.99|7
1608274630000|2020-12-18 06:57:10|6175.96|6137.96|6175.9|6137.9|6176.1|6138.1|6175.84|6137.84|10
1608274640000|2020-12-18 06:57:20|6175.85|6137.85|6177.03|6139.03|6177.03|6139.03|6175.72|6137.72|7
1608274650000|2020-12-18 06:57:30|6177.1|6139.1|6178.15|6140.15|6178.25|6140.25|6177.1|6139.1|10
1608274660000|2020-12-18 06:57:40|6178.29|6140.29|6179.09|6141.09|6179.09|6141.09|6178.29|6140.29|10
1608274670000|2020-12-18 06:57:50|6179.24|6141.24|6178.19|6140.19|6179.24|6141.24|6178.12|6140.12|9
1608274680000|2020-12-18 06:58:00|6178.08|6140.08|6177.45|6139.45|6178.08|6140.08|6177.25|6139.25|8
1608274690000|2020-12-18 06:58:10|6177.4|6139.4|6176.8|6138.8|6177.4|6139.4|6176.53|6138.53|10
1608274700000|2020-12-18 06:58:20|6176.75|6138.75|6175.93|6137.93|6176.75|6138.75|6175.58|6137.58|10
1608274710000|2020-12-18 06:58:30|6175.79|6137.79|6175.06|6137.06|6176.11|6138.11|6175.06|6137.06|10
1608274720000|2020-12-18 06:58:40|6174.51|6136.51|6173.76|6135.76|6174.51|6136.51|6173.73|6135.73|9
1608274730000|2020-12-18 06:58:50|6173.71|6135.71|6175.7|6137.7|6175.7|6137.7|6173.71|6135.71|10
1608274740000|2020-12-18 06:59:00|6176.28|6138.28|6175.58|6137.58|6177.03|6139.03|6175.58|6137.58|10
1608274750000|2020-12-18 06:59:10|6175.27|6137.27|6173.66|6135.66|6175.27|6137.27|6173.66|6135.66|10
1608274760000|2020-12-18 06:59:20|6173.76|6135.76|6173.45|6135.45|6173.76|6135.76|6173.36|6135.36|9
1608274770000|2020-12-18 06:59:30|6173.63|6135.63|6173.97|6135.97|6173.97|6135.97|6173.54|6135.54|10
1608274780000|2020-12-18 06:59:40|6174.01|6136.01|6175.05|6137.05|6175.05|6137.05|6174.01|6136.01|10
1608274790000|2020-12-18 06:59:50|6174.87|6136.87|6175.93|6137.93|6176.06|6138.06|6174.87|6136.87|9
1608274800000|2020-12-18 07:00:00|6176.13|6138.13|6176.53|6138.53|6176.97|6138.97|6176.1|6138.1|10
1608274810000|2020-12-18 07:00:10|6176.54|6138.54|6175.48|6137.48|6176.54|6138.54|6175.48|6137.48|10
1608274820000|2020-12-18 07:00:20|6175.25|6137.25|6174.35|6136.35|6175.28|6137.28|6174.35|6136.35|9
1608274830000|2020-12-18 07:00:30|6173.35|6135.35|6170.99|6132.99|6173.35|6135.35|6170.99|6132.99|7
1608274840000|2020-12-18 07:00:40|6170.77|6132.77|6168.91|6130.91|6170.77|6132.77|6168.91|6130.91|9
1608274850000|2020-12-18 07:00:50|6168.85|6130.85|6169.2|6131.2|6169.39|6131.39|6168.61|6130.61|10
1608274860000|2020-12-18 07:01:00|6169.16|6131.16|6169.54|6131.54|6169.57|6131.57|6168.91|6130.91|10
1608274870000|2020-12-18 07:01:10|6168.86|6130.86|6167.53|6129.53|6168.86|6130.86|6167.53|6129.53|10
1608274880000|2020-12-18 07:01:20|6166.98|6128.98|6166.5|6128.5|6166.98|6128.98|6166.48|6128.48|9
1608274890000|2020-12-18 07:01:30|6166.51|6128.51|6166.94|6128.94|6167.07|6129.07|6166.51|6128.51|10
1608274900000|2020-12-18 07:01:40|6167.01|6129.01|6167.3|6129.3|6167.31|6129.31|6167.01|6129.01|10
1608274910000|2020-12-18 07:01:50|6167.63|6129.63|6169.08|6131.08|6169.08|6131.08|6167.63|6129.63|10
1608274920000|2020-12-18 07:02:00|6169.09|6131.09|6168.67|6130.67|6169.09|6131.09|6168.67|6130.67|9
1608274930000|2020-12-18 07:02:10|6168.63|6130.63|6169.81|6131.81|6169.81|6131.81|6168.46|6130.46|10
1608274940000|2020-12-18 07:02:20|6169.9|6131.9|6171.58|6133.58|6171.58|6133.58|6169.9|6131.9|10
1608274950000|2020-12-18 07:02:30|6171.9|6133.9|6172.49|6134.49|6172.86|6134.86|6171.9|6133.9|9
1608274960000|2020-12-18 07:02:40|6172.22|6134.22|6174.23|6136.23|6174.23|6136.23|6172.22|6134.22|10
1608274970000|2020-12-18 07:02:50|6174.39|6136.39|6177.5|6139.5|6177.5|6139.5|6174.39|6136.39|9
1608274980000|2020-12-18 07:03:00|6177.78|6139.78|6179.02|6141.02|6179.07|6141.07|6177.78|6139.78|10
1608274990000|2020-12-18 07:03:10|6179|6141|6178.76|6140.76|6179.05|6141.05|6178.73|6140.73|9
1608275000000|2020-12-18 07:03:20|6178.9|6140.9|6178.68|6140.68|6179.01|6141.01|6178.61|6140.61|9
1608275010000|2020-12-18 07:03:30|6178.85|6140.85|6178.18|6140.18|6179.42|6141.42|6178.18|6140.18|10
1608275020000|2020-12-18 07:03:40|6178.2|6140.2|6177.52|6139.52|6178.22|6140.22|6177.52|6139.52|9
1608275030000|2020-12-18 07:03:50|6177.68|6139.68|6177.66|6139.66|6177.84|6139.84|6177.38|6139.38|10
1608275040000|2020-12-18 07:04:00|6177.41|6139.41|6176.5|6138.5|6177.41|6139.41|6176.49|6138.49|8
1608275050000|2020-12-18 07:04:10|6176.92|6138.92|6177.17|6139.17|6177.33|6139.33|6176.3|6138.3|10
1608275060000|2020-12-18 07:04:20|6177.09|6139.09|6176.78|6138.78|6177.29|6139.29|6176.63|6138.63|10
1608275070000|2020-12-18 07:04:30|6176.37|6138.37|6176.06|6138.06|6176.43|6138.43|6176.04|6138.04|10
1608275080000|2020-12-18 07:04:40|6176|6138|6177.09|6139.09|6177.09|6139.09|6176|6138|10
1608275090000|2020-12-18 07:04:50|6177.12|6139.12|6178.8|6140.8|6178.8|6140.8|6177.12|6139.12|9
1608275100000|2020-12-18 07:05:00|6179.35|6141.35|6174.2|6136.2|6179.35|6141.35|6174.2|6136.2|10
1608275110000|2020-12-18 07:05:10|6174.22|6136.22|6174.14|6136.14|6174.86|6136.86|6174|6136|10
1608275120000|2020-12-18 07:05:20|6174.08|6136.08|6173.11|6135.11|6174.08|6136.08|6171.35|6133.35|9
1608275130000|2020-12-18 07:05:30|6173.54|6135.54|6174.4|6136.4|6174.56|6136.56|6173.54|6135.54|10
1608275140000|2020-12-18 07:05:40|6174.43|6136.43|6174.24|6136.24|6174.49|6136.49|6174.18|6136.18|10
1608275150000|2020-12-18 07:05:50|6174.12|6136.12|6173.53|6135.53|6174.12|6136.12|6173.51|6135.51|10
1608275160000|2020-12-18 07:06:00|6173.49|6135.49|6173|6135|6173.49|6135.49|6172.97|6134.97|10
1608275170000|2020-12-18 07:06:10|6173.04|6135.04|6174.67|6136.67|6174.67|6136.67|6172.53|6134.53|10
1608275180000|2020-12-18 07:06:20|6174.7|6136.7|6177.01|6139.01|6177.01|6139.01|6174.7|6136.7|10
1608275190000|2020-12-18 07:06:30|6177.67|6139.67|6177.38|6139.38|6177.97|6139.97|6177.23|6139.23|10
1608275200000|2020-12-18 07:06:40|6177.41|6139.41|6177.41|6139.41|6177.6|6139.6|6177.32|6139.32|10
1608275210000|2020-12-18 07:06:50|6177.61|6139.61|6177.89|6139.89|6177.98|6139.98|6177.61|6139.61|9
1608275220000|2020-12-18 07:07:00|6178.32|6140.32|6178.43|6140.43|6178.58|6140.58|6178.32|6140.32|10
1608275230000|2020-12-18 07:07:10|6178.18|6140.18|6177.34|6139.34|6178.18|6140.18|6177.34|6139.34|10
1608275240000|2020-12-18 07:07:20|6177.36|6139.36|6177.74|6139.74|6177.74|6139.74|6177.31|6139.31|9
1608275250000|2020-12-18 07:07:30|6178.25|6140.25|6176.36|6138.36|6178.25|6140.25|6176.36|6138.36|10
1608275260000|2020-12-18 07:07:40|6176.27|6138.27|6176.28|6138.28|6176.44|6138.44|6176.02|6138.02|10
1608275270000|2020-12-18 07:07:50|6176.25|6138.25|6177.81|6139.81|6177.81|6139.81|6176.25|6138.25|8
1608275280000|2020-12-18 07:08:00|6178.16|6140.16|6179.11|6141.11|6179.35|6141.35|6178.16|6140.16|10
1608275290000|2020-12-18 07:08:10|6179.09|6141.09|6179.71|6141.71|6179.85|6141.85|6179.01|6141.01|10
1608275300000|2020-12-18 07:08:20|6179.7|6141.7|6181.09|6143.09|6181.09|6143.09|6179.7|6141.7|9
1608275310000|2020-12-18 07:08:30|6181.56|6143.56|6185.03|6147.03|6185.03|6147.03|6181.56|6143.56|10
1608275320000|2020-12-18 07:08:40|6185.02|6147.02|6186.52|6148.52|6186.66|6148.66|6185.02|6147.02|9
1608275330000|2020-12-18 07:08:50|6186.67|6148.67|6187.34|6149.34|6187.34|6149.34|6186.67|6148.67|9
1608275340000|2020-12-18 07:09:00|6187.68|6149.68|6188.76|6150.76|6188.76|6150.76|6187.68|6149.68|10
1608275350000|2020-12-18 07:09:10|6189.01|6151.01|6188.84|6150.84|6189.01|6151.01|6188.84|6150.84|9
1608275360000|2020-12-18 07:09:20|6188.45|6150.45|6185.36|6147.36|6188.45|6150.45|6185.36|6147.36|10
1608275370000|2020-12-18 07:09:30|6184.89|6146.89|6181.59|6143.59|6184.89|6146.89|6181.59|6143.59|10
1608275380000|2020-12-18 07:09:40|6181.4|6143.4|6180.32|6142.32|6181.4|6143.4|6180.19|6142.19|10
1608275390000|2020-12-18 07:09:50|6180.37|6142.37|6180.72|6142.72|6181.07|6143.07|6180.2|6142.2|8
1608275400000|2020-12-18 07:10:00|6180.91|6142.91|6179.59|6141.59|6181.01|6143.01|6179.59|6141.59|10
1608275410000|2020-12-18 07:10:10|6179.55|6141.55|6178.53|6140.53|6179.55|6141.55|6178.53|6140.53|9
1608275420000|2020-12-18 07:10:20|6178.41|6140.41|6177.88|6139.88|6178.43|6140.43|6177.88|6139.88|10
1608275430000|2020-12-18 07:10:30|6177.91|6139.91|6178.17|6140.17|6178.57|6140.57|6177.91|6139.91|10
1608275440000|2020-12-18 07:10:40|6178.27|6140.27|6177.77|6139.77|6178.27|6140.27|6177.77|6139.77|10
1608275450000|2020-12-18 07:10:50|6177.7|6139.7|6177.2|6139.2|6177.7|6139.7|6177.2|6139.2|9
1608275460000|2020-12-18 07:11:00|6177.13|6139.13|6175|6137|6177.13|6139.13|6175|6137|10
1608275470000|2020-12-18 07:11:10|6174.93|6136.93|6172.04|6134.04|6174.93|6136.93|6171.99|6133.99|10
1608275480000|2020-12-18 07:11:20|6171.93|6133.93|6171.67|6133.67|6171.93|6133.93|6171.54|6133.54|10
1608275490000|2020-12-18 07:11:30|6171.94|6133.94|6170.22|6132.22|6172.17|6134.17|6170.22|6132.22|10
1608275500000|2020-12-18 07:11:40|6169.84|6131.84|6169.38|6131.38|6169.84|6131.84|6168.57|6130.57|9
1608275510000|2020-12-18 07:11:50|6169.35|6131.35|6172.09|6134.09|6172.09|6134.09|6169.35|6131.35|10
1608275520000|2020-12-18 07:12:00|6171.92|6133.92|6172.09|6134.09|6172.55|6134.55|6171.92|6133.92|10
1608275530000|2020-12-18 07:12:10|6171.96|6133.96|6170.36|6132.36|6171.96|6133.96|6170.36|6132.36|10
1608275540000|2020-12-18 07:12:20|6170.07|6132.07|6169.22|6131.22|6170.5|6132.5|6169.14|6131.14|10
1608275550000|2020-12-18 07:12:30|6169.34|6131.34|6167.54|6129.54|6169.45|6131.45|6167.54|6129.54|10
1608275560000|2020-12-18 07:12:40|6167.44|6129.44|6166.92|6128.92|6167.44|6129.44|6166.65|6128.65|10
1608275570000|2020-12-18 07:12:50|6166.73|6128.73|6165.73|6127.73|6166.94|6128.94|6165.73|6127.73|10
1608275580000|2020-12-18 07:13:00|6165.48|6127.48|6166.36|6128.36|6166.36|6128.36|6165.48|6127.48|10
1608275590000|2020-12-18 07:13:10|6166.34|6128.34|6166.86|6128.86|6166.87|6128.87|6166.34|6128.34|10
1608275600000|2020-12-18 07:13:20|6166.85|6128.85|6167.23|6129.23|6167.44|6129.44|6166.85|6128.85|8
1608275610000|2020-12-18 07:13:30|6167.65|6129.65|6168.21|6130.21|6168.23|6130.23|6167.56|6129.56|10
1608275620000|2020-12-18 07:13:40|6168.27|6130.27|6168.96|6130.96|6169.07|6131.07|6168.27|6130.27|10
1608275630000|2020-12-18 07:13:50|6169.01|6131.01|6168.91|6130.91|6169.35|6131.35|6168.85|6130.85|10
1608275640000|2020-12-18 07:14:00|6168.82|6130.82|6167.91|6129.91|6168.82|6130.82|6167.81|6129.81|9
1608275650000|2020-12-18 07:14:10|6167.97|6129.97|6167.78|6129.78|6167.99|6129.99|6167.74|6129.74|10
1608275660000|2020-12-18 07:14:20|6168.01|6130.01|6167.47|6129.47|6168.01|6130.01|6167.42|6129.42|9
1608275670000|2020-12-18 07:14:30|6167.39|6129.39|6166.75|6128.75|6167.41|6129.41|6166.73|6128.73|10
1608275680000|2020-12-18 07:14:40|6166.6|6128.6|6165.98|6127.98|6166.96|6128.96|6165.88|6127.88|10
1608275690000|2020-12-18 07:14:50|6165.9|6127.9|6166.39|6128.39|6166.39|6128.39|6165.81|6127.81|10
1608275700000|2020-12-18 07:15:00|6166.48|6128.48|6166.23|6128.23|6166.56|6128.56|6166.07|6128.07|9
1608275710000|2020-12-18 07:15:10|6166.17|6128.17|6165.03|6127.03|6166.17|6128.17|6165.03|6127.03|10
1608275720000|2020-12-18 07:15:20|6164.59|6126.59|6163.84|6125.84|6164.59|6126.59|6163.84|6125.84|9
1608275730000|2020-12-18 07:15:30|6163.92|6125.92|6161.87|6123.87|6163.92|6125.92|6161.87|6123.87|10
1608275740000|2020-12-18 07:15:40|6161.42|6123.42|6159.81|6121.81|6161.42|6123.42|6159.81|6121.81|10
1608275750000|2020-12-18 07:15:50|6160.25|6122.25|6161.27|6123.27|6161.48|6123.48|6160.25|6122.25|10
1608275760000|2020-12-18 07:16:00|6161.17|6123.17|6159.17|6121.17|6161.17|6123.17|6159.17|6121.17|10
1608275770000|2020-12-18 07:16:10|6158.59|6120.59|6156.95|6118.95|6158.89|6120.89|6156.85|6118.85|9
1608275780000|2020-12-18 07:16:20|6156.9|6118.9|6156.89|6118.89|6156.93|6118.93|6156.75|6118.75|8
1608275790000|2020-12-18 07:16:30|6156.85|6118.85|6157.46|6119.46|6157.67|6119.67|6156.85|6118.85|10
1608275800000|2020-12-18 07:16:40|6157.34|6119.34|6157.01|6119.01|6157.55|6119.55|6157.01|6119.01|10
1608275810000|2020-12-18 07:16:50|6157.12|6119.12|6156.78|6118.78|6157.16|6119.16|6156.72|6118.72|10
1608275820000|2020-12-18 07:17:00|6156.97|6118.97|6158.65|6120.65|6158.74|6120.74|6156.97|6118.97|10
1608275830000|2020-12-18 07:17:10|6158.72|6120.72|6159.18|6121.18|6159.18|6121.18|6158.67|6120.67|8
1608275840000|2020-12-18 07:17:20|6159.08|6121.08|6158.97|6120.97|6159.52|6121.52|6158.97|6120.97|10
1608275850000|2020-12-18 07:17:30|6159.15|6121.15|6158.42|6120.42|6159.15|6121.15|6158.33|6120.33|10
1608275860000|2020-12-18 07:17:40|6158.43|6120.43|6158.6|6120.6|6158.83|6120.83|6158.3|6120.3|10
1608275870000|2020-12-18 07:17:50|6158.79|6120.79|6157.04|6119.04|6158.79|6120.79|6157.04|6119.04|9
1608275880000|2020-12-18 07:18:00|6156.88|6118.88|6155.07|6117.07|6156.88|6118.88|6155.07|6117.07|10
1608275890000|2020-12-18 07:18:10|6154.85|6116.85|6155.25|6117.25|6155.25|6117.25|6154.74|6116.74|9
1608275900000|2020-12-18 07:18:20|6155.34|6117.34|6156.12|6118.12|6156.12|6118.12|6155.06|6117.06|10
1608275910000|2020-12-18 07:18:30|6156.38|6118.38|6157.94|6119.94|6157.94|6119.94|6156.38|6118.38|10
1608275920000|2020-12-18 07:18:40|6158.09|6120.09|6157.55|6119.55|6158.14|6120.14|6157.29|6119.29|10
1608275930000|2020-12-18 07:18:50|6157.68|6119.68|6156.75|6118.75|6157.68|6119.68|6156.56|6118.56|10
1608275940000|2020-12-18 07:19:00|6156.63|6118.63|6157.57|6119.57|6157.57|6119.57|6156.44|6118.44|10
1608275950000|2020-12-18 07:19:10|6158.05|6120.05|6158.75|6120.75|6159.03|6121.03|6158.05|6120.05|10
1608275960000|2020-12-18 07:19:20|6158.57|6120.57|6158.98|6120.98|6159.12|6121.12|6158.57|6120.57|10
1608275970000|2020-12-18 07:19:30|6158.84|6120.84|6158.83|6120.83|6158.98|6120.98|6158.78|6120.78|10
1608275980000|2020-12-18 07:19:40|6158.93|6120.93|6159.37|6121.37|6159.37|6121.37|6158.92|6120.92|9
1608275990000|2020-12-18 07:19:50|6159.45|6121.45|6160.49|6122.49|6160.49|6122.49|6159.45|6121.45|9
1608276000000|2020-12-18 07:20:00|6160.38|6122.38|6160.93|6122.93|6160.93|6122.93|6160.11|6122.11|10
1608276010000|2020-12-18 07:20:10|6160.84|6122.84|6163.23|6125.23|6163.23|6125.23|6160.84|6122.84|9
1608276020000|2020-12-18 07:20:20|6163.32|6125.32|6164.63|6126.63|6164.63|6126.63|6163.32|6125.32|10
1608276030000|2020-12-18 07:20:30|6164.44|6126.44|6161.16|6123.16|6164.79|6126.79|6161.16|6123.16|10
1608276040000|2020-12-18 07:20:40|6160.94|6122.94|6159.47|6121.47|6160.94|6122.94|6159.47|6121.47|10
1608276050000|2020-12-18 07:20:50|6159.27|6121.27|6158.09|6120.09|6159.55|6121.55|6158.05|6120.05|10
1608276060000|2020-12-18 07:21:00|6158.2|6120.2|6157.22|6119.22|6158.26|6120.26|6157.22|6119.22|10
1608276070000|2020-12-18 07:21:10|6156.29|6118.29|6155.91|6117.91|6156.42|6118.42|6155.56|6117.56|10
1608276080000|2020-12-18 07:21:20|6155.88|6117.88|6156.06|6118.06|6156.34|6118.34|6155.82|6117.82|10
1608276090000|2020-12-18 07:21:30|6156.27|6118.27|6157.56|6119.56|6157.56|6119.56|6156.27|6118.27|10
1608276100000|2020-12-18 07:21:40|6157.7|6119.7|6160.77|6122.77|6160.77|6122.77|6157.65|6119.65|10
1608276110000|2020-12-18 07:21:50|6160.92|6122.92|6163.46|6125.46|6163.46|6125.46|6160.92|6122.92|10
1608276120000|2020-12-18 07:22:00|6163.57|6125.57|6166.24|6128.24|6166.24|6128.24|6163.57|6125.57|10
1608276130000|2020-12-18 07:22:10|6165.61|6127.61|6164.94|6126.94|6166.06|6128.06|6164.57|6126.57|9
1608276140000|2020-12-18 07:22:20|6164.76|6126.76|6165.97|6127.97|6165.97|6127.97|6164.76|6126.76|10
1608276150000|2020-12-18 07:22:30|6165.98|6127.98|6166.36|6128.36|6166.62|6128.62|6165.98|6127.98|10
1608276160000|2020-12-18 07:22:40|6166.35|6128.35|6166.53|6128.53|6166.53|6128.53|6166.06|6128.06|10
1608276170000|2020-12-18 07:22:50|6166.44|6128.44|6166.79|6128.79|6167.06|6129.06|6166.44|6128.44|10
1608276180000|2020-12-18 07:23:00|6166.74|6128.74|6167.02|6129.02|6167.02|6129.02|6166.59|6128.59|9
1608276190000|2020-12-18 07:23:10|6166.94|6128.94|6165.56|6127.56|6167.36|6129.36|6165.56|6127.56|10
1608276200000|2020-12-18 07:23:20|6165.15|6127.15|6164.86|6126.86|6165.15|6127.15|6164.55|6126.55|9
1608276210000|2020-12-18 07:23:30|6164.66|6126.66|6162.7|6124.7|6164.66|6126.66|6162.7|6124.7|10
1608276220000|2020-12-18 07:23:40|6162.49|6124.49|6160.51|6122.51|6162.49|6124.49|6160.51|6122.51|10
1608276230000|2020-12-18 07:23:50|6160.62|6122.62|6160.91|6122.91|6161.3|6123.3|6160.62|6122.62|10
1608276240000|2020-12-18 07:24:00|6160.99|6122.99|6161.91|6123.91|6161.91|6123.91|6160.84|6122.84|10
1608276250000|2020-12-18 07:24:10|6162.05|6124.05|6164.59|6126.59|6164.59|6126.59|6162.05|6124.05|10
1608276260000|2020-12-18 07:24:20|6164.97|6126.97|6164.3|6126.3|6164.97|6126.97|6164.3|6126.3|10
1608276270000|2020-12-18 07:24:30|6163.95|6125.95|6164.08|6126.08|6164.29|6126.29|6163.67|6125.67|10
1608276280000|2020-12-18 07:24:40|6164.15|6126.15|6164.35|6126.35|6164.35|6126.35|6163.83|6125.83|9
1608276290000|2020-12-18 07:24:50|6164.18|6126.18|6164.9|6126.9|6164.9|6126.9|6164.18|6126.18|10
1608276300000|2020-12-18 07:25:00|6165.1|6127.1|6165.85|6127.85|6165.85|6127.85|6165.05|6127.05|9
1608276310000|2020-12-18 07:25:10|6165.88|6127.88|6164.6|6126.6|6166.03|6128.03|6164.6|6126.6|9
1608276320000|2020-12-18 07:25:20|6164.41|6126.41|6163.69|6125.69|6164.41|6126.41|6163.68|6125.68|10
1608276330000|2020-12-18 07:25:30|6163.62|6125.62|6163.36|6125.36|6163.74|6125.74|6163.36|6125.36|10
1608276340000|2020-12-18 07:25:40|6163.48|6125.48|6163.21|6125.21|6163.57|6125.57|6163.13|6125.13|8
1608276350000|2020-12-18 07:25:50|6163.23|6125.23|6164.62|6126.62|6164.62|6126.62|6163.23|6125.23|10
1608276360000|2020-12-18 07:26:00|6164.85|6126.85|6164.93|6126.93|6165.12|6127.12|6164.78|6126.78|10
1608276370000|2020-12-18 07:26:10|6165.17|6127.17|6166.13|6128.13|6166.13|6128.13|6165.17|6127.17|10
1608276380000|2020-12-18 07:26:20|6166.09|6128.09|6166.89|6128.89|6166.89|6128.89|6166|6128|10
1608276390000|2020-12-18 07:26:30|6167.06|6129.06|6167.51|6129.51|6167.51|6129.51|6166.93|6128.93|10
1608276400000|2020-12-18 07:26:40|6167.45|6129.45|6166.05|6128.05|6167.45|6129.45|6166.05|6128.05|8
1608276410000|2020-12-18 07:26:50|6166.06|6128.06|6166.04|6128.04|6166.39|6128.39|6165.7|6127.7|10
1608276420000|2020-12-18 07:27:00|6166.05|6128.05|6165.46|6127.46|6166.05|6128.05|6165.11|6127.11|10
1608276430000|2020-12-18 07:27:10|6165.75|6127.75|6166.19|6128.19|6166.22|6128.22|6165.75|6127.75|10
1608276440000|2020-12-18 07:27:20|6166.36|6128.36|6165.9|6127.9|6166.36|6128.36|6165.87|6127.87|10
1608276450000|2020-12-18 07:27:30|6165.8|6127.8|6166.3|6128.3|6166.37|6128.37|6165.8|6127.8|10
1608276460000|2020-12-18 07:27:40|6166.25|6128.25|6165.62|6127.62|6166.25|6128.25|6165.62|6127.62|10
1608276470000|2020-12-18 07:27:50|6165.46|6127.46|6165.45|6127.45|6165.46|6127.46|6165.14|6127.14|10
1608276480000|2020-12-18 07:28:00|6166.14|6128.14|6167.01|6129.01|6167.08|6129.08|6166.14|6128.14|9
1608276490000|2020-12-18 07:28:10|6167.2|6129.2|6167.6|6129.6|6167.89|6129.89|6167.17|6129.17|9
1608276500000|2020-12-18 07:28:20|6167.94|6129.94|6168.17|6130.17|6168.18|6130.18|6167.93|6129.93|10
1608276510000|2020-12-18 07:28:30|6167.97|6129.97|6167.56|6129.56|6167.97|6129.97|6167.56|6129.56|10
1608276520000|2020-12-18 07:28:40|6167.45|6129.45|6167.52|6129.52|6167.92|6129.92|6167.45|6129.45|10
1608276530000|2020-12-18 07:28:50|6167.48|6129.48|6166.13|6128.13|6167.48|6129.48|6166.13|6128.13|10
1608276540000|2020-12-18 07:29:00|6165.95|6127.95|6165.21|6127.21|6165.95|6127.95|6165.21|6127.21|10
1608276550000|2020-12-18 07:29:10|6165.04|6127.04|6164.72|6126.72|6165.04|6127.04|6164.72|6126.72|9
1608276560000|2020-12-18 07:29:20|6164.6|6126.6|6163.75|6125.75|6164.6|6126.6|6163.75|6125.75|8
1608276570000|2020-12-18 07:29:30|6163.95|6125.95|6163.79|6125.79|6164.06|6126.06|6163.76|6125.76|10
1608276580000|2020-12-18 07:29:40|6163.61|6125.61|6163.48|6125.48|6163.84|6125.84|6163.48|6125.48|9
1608276590000|2020-12-18 07:29:50|6163.37|6125.37|6163.63|6125.63|6163.63|6125.63|6163.14|6125.14|10
1608276600000|2020-12-18 07:30:00|6163.61|6125.61|6165.66|6127.66|6165.66|6127.66|6163.55|6125.55|10
1608276610000|2020-12-18 07:30:10|6165.87|6127.87|6170.86|6132.86|6170.86|6132.86|6165.87|6127.87|10
1608276620000|2020-12-18 07:30:20|6171.39|6133.39|6172.65|6134.65|6172.65|6134.65|6171.39|6133.39|10
1608276630000|2020-12-18 07:30:30|6172.47|6134.47|6172.71|6134.71|6172.73|6134.73|6172.3|6134.3|9
1608276640000|2020-12-18 07:30:40|6172.76|6134.76|6174.28|6136.28|6174.28|6136.28|6172.76|6134.76|9
1608276650000|2020-12-18 07:30:50|6174.19|6136.19|6174.6|6136.6|6175.08|6137.08|6174.19|6136.19|10
1608276660000|2020-12-18 07:31:00|6174.98|6136.98|6174.37|6136.37|6175.07|6137.07|6174.37|6136.37|9
1608276670000|2020-12-18 07:31:10|6174.33|6136.33|6175.13|6137.13|6175.13|6137.13|6174.15|6136.15|9
1608276680000|2020-12-18 07:31:20|6175.09|6137.09|6173.68|6135.68|6175.09|6137.09|6173.68|6135.68|10
1608276690000|2020-12-18 07:31:30|6173.63|6135.63|6172.49|6134.49|6173.63|6135.63|6172.49|6134.49|10
1608276700000|2020-12-18 07:31:40|6172.48|6134.48|6172.01|6134.01|6172.48|6134.48|6171.9|6133.9|10
1608276710000|2020-12-18 07:31:50|6172.04|6134.04|6171.88|6133.88|6172.13|6134.13|6171.68|6133.68|10
1608276720000|2020-12-18 07:32:00|6171.67|6133.67|6171.8|6133.8|6171.92|6133.92|6171.18|6133.18|10
1608276730000|2020-12-18 07:32:10|6171.98|6133.98|6173.11|6135.11|6173.14|6135.14|6171.98|6133.98|9
1608276740000|2020-12-18 07:32:20|6173.12|6135.12|6170.23|6132.23|6173.12|6135.12|6170.23|6132.23|10
1608276750000|2020-12-18 07:32:30|6169.31|6131.31|6168.68|6130.68|6169.43|6131.43|6168.68|6130.68|10
1608276760000|2020-12-18 07:32:40|6168.71|6130.71|6169.06|6131.06|6169.06|6131.06|6168.38|6130.38|9
1608276770000|2020-12-18 07:32:50|6169.07|6131.07|6170|6132|6170|6132|6169.07|6131.07|10
1608276780000|2020-12-18 07:33:00|6169.99|6131.99|6169.53|6131.53|6169.99|6131.99|6169.49|6131.49|10
1608276790000|2020-12-18 07:33:10|6169.09|6131.09|6168.42|6130.42|6169.09|6131.09|6168.42|6130.42|9
1608276800000|2020-12-18 07:33:20|6168.24|6130.24|6167.99|6129.99|6168.27|6130.27|6167.87|6129.87|10
1608276810000|2020-12-18 07:33:30|6168.02|6130.02|6168.63|6130.63|6168.63|6130.63|6168.02|6130.02|9
1608276820000|2020-12-18 07:33:40|6168.58|6130.58|6169.35|6131.35|6169.43|6131.43|6168.57|6130.57|10
1608276830000|2020-12-18 07:33:50|6169.36|6131.36|6169.3|6131.3|6169.64|6131.64|6169.08|6131.08|10
1608276840000|2020-12-18 07:34:00|6169.28|6131.28|6168.99|6130.99|6169.45|6131.45|6168.79|6130.79|10
1608276850000|2020-12-18 07:34:10|6168.69|6130.69|6169.16|6131.16|6169.16|6131.16|6168.52|6130.52|9
1608276860000|2020-12-18 07:34:20|6169.53|6131.53|6170.72|6132.72|6170.78|6132.78|6169.53|6131.53|10
1608276870000|2020-12-18 07:34:30|6170.78|6132.78|6171.83|6133.83|6171.83|6133.83|6170.78|6132.78|10
1608276880000|2020-12-18 07:34:40|6171.85|6133.85|6172.47|6134.47|6172.47|6134.47|6171.85|6133.85|10
1608276890000|2020-12-18 07:34:50|6172.41|6134.41|6171.78|6133.78|6172.52|6134.52|6171.78|6133.78|10
1608276900000|2020-12-18 07:35:00|6171.95|6133.95|6172.04|6134.04|6172.1|6134.1|6171.62|6133.62|10
1608276910000|2020-12-18 07:35:10|6172.05|6134.05|6172.76|6134.76|6172.76|6134.76|6172.05|6134.05|10
1608276920000|2020-12-18 07:35:20|6173.21|6135.21|6173.05|6135.05|6173.21|6135.21|6173.03|6135.03|9
1608276930000|2020-12-18 07:35:30|6173.11|6135.11|6173.33|6135.33|6173.35|6135.35|6173.05|6135.05|9
1608276940000|2020-12-18 07:35:40|6173.61|6135.61|6172|6134|6173.61|6135.61|6172|6134|9
1608276950000|2020-12-18 07:35:50|6171.92|6133.92|6171.33|6133.33|6171.93|6133.93|6171.33|6133.33|10
1608276960000|2020-12-18 07:36:00|6171.4|6133.4|6171.35|6133.35|6171.55|6133.55|6171.28|6133.28|10
1608276970000|2020-12-18 07:36:10|6171.38|6133.38|6171.7|6133.7|6171.7|6133.7|6171.38|6133.38|10
1608276980000|2020-12-18 07:36:20|6171.65|6133.65|6171.39|6133.39|6171.74|6133.74|6171.39|6133.39|10
1608276990000|2020-12-18 07:36:30|6171.36|6133.36|6171.12|6133.12|6171.52|6133.52|6171.12|6133.12|9
1608277000000|2020-12-18 07:36:40|6171.27|6133.27|6171.43|6133.43|6171.81|6133.81|6171.27|6133.27|10
1608277010000|2020-12-18 07:36:50|6171.58|6133.58|6172.08|6134.08|6172.23|6134.23|6171.56|6133.56|10
1608277020000|2020-12-18 07:37:00|6172.2|6134.2|6172.53|6134.53|6172.53|6134.53|6172.2|6134.2|9
1608277030000|2020-12-18 07:37:10|6172.78|6134.78|6173.93|6135.93|6173.93|6135.93|6172.78|6134.78|10
1608277040000|2020-12-18 07:37:20|6173.99|6135.99|6174.37|6136.37|6174.37|6136.37|6173.99|6135.99|10
1608277050000|2020-12-18 07:37:30|6174.38|6136.38|6176.96|6138.96|6176.96|6138.96|6174.33|6136.33|10
1608277060000|2020-12-18 07:37:40|6177.11|6139.11|6177.34|6139.34|6178.67|6140.67|6177.09|6139.09|9
1608277070000|2020-12-18 07:37:50|6177.21|6139.21|6177.11|6139.11|6177.21|6139.21|6176.8|6138.8|9
1608277080000|2020-12-18 07:38:00|6177.2|6139.2|6175.85|6137.85|6177.25|6139.25|6175.71|6137.71|10
1608277090000|2020-12-18 07:38:10|6175.8|6137.8|6174.71|6136.71|6175.8|6137.8|6174.59|6136.59|9
1608277100000|2020-12-18 07:38:20|6174.72|6136.72|6176.18|6138.18|6176.27|6138.27|6174.43|6136.43|10
1608277110000|2020-12-18 07:38:30|6176.6|6138.6|6176.64|6138.64|6176.65|6138.65|6176.42|6138.42|10
1608277120000|2020-12-18 07:38:40|6176.79|6138.79|6181.68|6143.68|6181.68|6143.68|6176.79|6138.79|10
1608277130000|2020-12-18 07:38:50|6181.92|6143.92|6184.65|6146.65|6184.65|6146.65|6181.92|6143.92|10
1608277140000|2020-12-18 07:39:00|6185.12|6147.12|6185.11|6147.11|6185.77|6147.77|6185.11|6147.11|10
1608277150000|2020-12-18 07:39:10|6184.87|6146.87|6184.82|6146.82|6185.04|6147.04|6184.76|6146.76|10
1608277160000|2020-12-18 07:39:20|6185.06|6147.06|6185.75|6147.75|6185.97|6147.97|6185.06|6147.06|10
1608277170000|2020-12-18 07:39:30|6185.58|6147.58|6185.08|6147.08|6186.24|6148.24|6185.08|6147.08|10
1608277180000|2020-12-18 07:39:40|6184.99|6146.99|6183.33|6145.33|6184.99|6146.99|6183.33|6145.33|10
1608277190000|2020-12-18 07:39:50|6182.92|6144.92|6183.3|6145.3|6183.34|6145.34|6182.92|6144.92|10
1608277200000|2020-12-18 07:40:00|6183.26|6145.26|6183.84|6145.84|6183.87|6145.87|6182.08|6144.08|10
1608277210000|2020-12-18 07:40:10|6183.94|6145.94|6187.47|6149.47|6187.47|6149.47|6183.94|6145.94|10
1608277220000|2020-12-18 07:40:20|6187.53|6149.53|6187.48|6149.48|6187.7|6149.7|6187.33|6149.33|10
1608277230000|2020-12-18 07:40:30|6187.46|6149.46|6187.15|6149.15|6187.73|6149.73|6187.15|6149.15|10
1608277240000|2020-12-18 07:40:40|6187.19|6149.19|6187.05|6149.05|6187.56|6149.56|6186.82|6148.82|9
1608277250000|2020-12-18 07:40:50|6187.12|6149.12|6187.09|6149.09|6187.52|6149.52|6187.09|6149.09|10
1608277260000|2020-12-18 07:41:00|6186.91|6148.91|6187.62|6149.62|6187.62|6149.62|6186.91|6148.91|10
1608277270000|2020-12-18 07:41:10|6187.76|6149.76|6187.9|6149.9|6187.99|6149.99|6187.61|6149.61|10
1608277280000|2020-12-18 07:41:20|6187.99|6149.99|6188.1|6150.1|6188.3|6150.3|6187.99|6149.99|8
1608277290000|2020-12-18 07:41:30|6188.04|6150.04|6188.08|6150.08|6188.17|6150.17|6188.04|6150.04|9
1608277300000|2020-12-18 07:41:40|6187.86|6149.86|6187.66|6149.66|6188.21|6150.21|6187.66|6149.66|10
1608277310000|2020-12-18 07:41:50|6187.57|6149.57|6185.59|6147.59|6187.57|6149.57|6185.59|6147.59|10
1608277320000|2020-12-18 07:42:00|6185.61|6147.61|6185.6|6147.6|6185.67|6147.67|6185.21|6147.21|9
1608277330000|2020-12-18 07:42:10|6185.8|6147.8|6186.51|6148.51|6186.66|6148.66|6185.8|6147.8|10
1608277340000|2020-12-18 07:42:20|6186.55|6148.55|6186.71|6148.71|6186.89|6148.89|6186.41|6148.41|9
1608277350000|2020-12-18 07:42:30|6186.69|6148.69|6186.18|6148.18|6186.69|6148.69|6186.16|6148.16|10
1608277360000|2020-12-18 07:42:40|6185.86|6147.86|6185.91|6147.91|6185.93|6147.93|6185.85|6147.85|10
1608277370000|2020-12-18 07:42:50|6186.05|6148.05|6186.04|6148.04|6186.21|6148.21|6186.02|6148.02|10
1608277380000|2020-12-18 07:43:00|6186.01|6148.01|6185.4|6147.4|6186.02|6148.02|6185.4|6147.4|10
1608277390000|2020-12-18 07:43:10|6185.34|6147.34|6184.57|6146.57|6185.34|6147.34|6184.57|6146.57|10
1608277400000|2020-12-18 07:43:20|6184.63|6146.63|6183.49|6145.49|6184.63|6146.63|6183.49|6145.49|10
1608277410000|2020-12-18 07:43:30|6183.47|6145.47|6183.14|6145.14|6183.47|6145.47|6183.11|6145.11|10
1608277420000|2020-12-18 07:43:40|6183.05|6145.05|6182.71|6144.71|6183.09|6145.09|6182.71|6144.71|10
1608277430000|2020-12-18 07:43:50|6182.9|6144.9|6182.56|6144.56|6182.9|6144.9|6182.56|6144.56|10
1608277440000|2020-12-18 07:44:00|6182.57|6144.57|6181.91|6143.91|6182.57|6144.57|6181.83|6143.83|9
1608277450000|2020-12-18 07:44:10|6181.88|6143.88|6183.17|6145.17|6183.17|6145.17|6181.88|6143.88|10
1608277460000|2020-12-18 07:44:20|6183.16|6145.16|6184.27|6146.27|6184.28|6146.28|6183.16|6145.16|9
1608277470000|2020-12-18 07:44:30|6184.56|6146.56|6186.08|6148.08|6186.08|6148.08|6184.56|6146.56|10
1608277480000|2020-12-18 07:44:40|6186.77|6148.77|6187.86|6149.86|6188.03|6150.03|6186.77|6148.77|10
1608277490000|2020-12-18 07:44:50|6187.89|6149.89|6187.45|6149.45|6188.07|6150.07|6187.41|6149.41|10
1608277500000|2020-12-18 07:45:00|6187.13|6149.13|6187.1|6149.1|6187.24|6149.24|6187|6149|10
1608277510000|2020-12-18 07:45:10|6187.12|6149.12|6188.74|6150.74|6188.74|6150.74|6187.12|6149.12|10
1608277520000|2020-12-18 07:45:20|6188.7|6150.7|6188.55|6150.55|6188.85|6150.85|6188.46|6150.46|10
1608277530000|2020-12-18 07:45:30|6188.46|6150.46|6188.46|6150.46|6188.55|6150.55|6188.34|6150.34|6
1608277540000|2020-12-18 07:45:40|6188.48|6150.48|6188.63|6150.63|6188.94|6150.94|6188.48|6150.48|9
1608277550000|2020-12-18 07:45:50|6188.72|6150.72|6189.23|6151.23|6189.23|6151.23|6188.72|6150.72|10
1608277560000|2020-12-18 07:46:00|6189.14|6151.14|6188.19|6150.19|6189.2|6151.2|6188.07|6150.07|9
1608277570000|2020-12-18 07:46:10|6188.33|6150.33|6188.25|6150.25|6188.33|6150.33|6187.92|6149.92|10
1608277580000|2020-12-18 07:46:20|6188.17|6150.17|6188.48|6150.48|6188.54|6150.54|6188.17|6150.17|9
1608277590000|2020-12-18 07:46:30|6188.63|6150.63|6188.87|6150.87|6189.03|6151.03|6188.63|6150.63|9
1608277600000|2020-12-18 07:46:40|6188.84|6150.84|6188.85|6150.85|6188.92|6150.92|6188.76|6150.76|10
1608277610000|2020-12-18 07:46:50|6188.93|6150.93|6189.58|6151.58|6189.58|6151.58|6188.92|6150.92|10
1608277620000|2020-12-18 07:47:00|6189.59|6151.59|6189.74|6151.74|6189.99|6151.99|6189.59|6151.59|9
1608277630000|2020-12-18 07:47:10|6189.77|6151.77|6190.07|6152.07|6190.07|6152.07|6189.77|6151.77|10
1608277640000|2020-12-18 07:47:20|6189.92|6151.92|6189.89|6151.89|6189.97|6151.97|6189.86|6151.86|9
1608277650000|2020-12-18 07:47:30|6189.88|6151.88|6190.12|6152.12|6190.12|6152.12|6189.78|6151.78|10
1608277660000|2020-12-18 07:47:40|6190.28|6152.28|6190.49|6152.49|6190.49|6152.49|6190.06|6152.06|10
1608277670000|2020-12-18 07:47:50|6190.42|6152.42|6189.54|6151.54|6190.42|6152.42|6189.48|6151.48|10
1608277680000|2020-12-18 07:48:00|6189.47|6151.47|6188.6|6150.6|6189.55|6151.55|6188.59|6150.59|10
1608277690000|2020-12-18 07:48:10|6188.61|6150.61|6189.44|6151.44|6189.44|6151.44|6188.45|6150.45|10
1608277700000|2020-12-18 07:48:20|6189.54|6151.54|6189.65|6151.65|6189.79|6151.79|6189.39|6151.39|10
1608277710000|2020-12-18 07:48:30|6190.05|6152.05|6190.31|6152.31|6190.47|6152.47|6190.05|6152.05|10
1608277720000|2020-12-18 07:48:40|6190.45|6152.45|6190.01|6152.01|6190.45|6152.45|6189.87|6151.87|9
1608277730000|2020-12-18 07:48:50|6190.03|6152.03|6188.94|6150.94|6190.03|6152.03|6188.86|6150.86|10
1608277740000|2020-12-18 07:49:00|6188.74|6150.74|6188.67|6150.67|6188.74|6150.74|6188.35|6150.35|10
1608277750000|2020-12-18 07:49:10|6188.59|6150.59|6189.82|6151.82|6189.82|6151.82|6188.44|6150.44|10
1608277760000|2020-12-18 07:49:20|6189.94|6151.94|6190.51|6152.51|6190.51|6152.51|6189.89|6151.89|9
1608277770000|2020-12-18 07:49:30|6190.45|6152.45|6190.84|6152.84|6190.88|6152.88|6190.27|6152.27|10
1608277780000|2020-12-18 07:49:40|6190.79|6152.79|6190.55|6152.55|6190.84|6152.84|6190.55|6152.55|9
1608277790000|2020-12-18 07:49:50|6190.54|6152.54|6190.8|6152.8|6190.92|6152.92|6190.54|6152.54|8
1608277800000|2020-12-18 07:50:00|6190.61|6152.61|6190.15|6152.15|6190.61|6152.61|6190|6152|7
1608277810000|2020-12-18 07:50:10|6189.61|6151.61|6188.88|6150.88|6189.62|6151.62|6188.31|6150.31|10
1608277820000|2020-12-18 07:50:20|6188.81|6150.81|6189.62|6151.62|6189.81|6151.81|6188.81|6150.81|10
1608277830000|2020-12-18 07:50:30|6189.72|6151.72|6190.6|6152.6|6190.97|6152.97|6189.6|6151.6|10
1608277840000|2020-12-18 07:50:40|6190.82|6152.82|6192.65|6154.65|6192.65|6154.65|6190.82|6152.82|9
1608277850000|2020-12-18 07:50:50|6192.73|6154.73|6193.06|6155.06|6193.06|6155.06|6192.54|6154.54|9
1608277860000|2020-12-18 07:51:00|6193.16|6155.16|6193.64|6155.64|6193.64|6155.64|6193.16|6155.16|10
1608277870000|2020-12-18 07:51:10|6193.62|6155.62|6194.41|6156.41|6194.41|6156.41|6193.62|6155.62|9
1608277880000|2020-12-18 07:51:20|6194.69|6156.69|6195.06|6157.06|6195.12|6157.12|6194.69|6156.69|9
1608277890000|2020-12-18 07:51:30|6195.15|6157.15|6195.02|6157.02|6195.69|6157.69|6194.95|6156.95|9
1608277900000|2020-12-18 07:51:40|6194.61|6156.61|6194.78|6156.78|6194.78|6156.78|6194.45|6156.45|10
1608277910000|2020-12-18 07:51:50|6195.08|6157.08|6196.1|6158.1|6196.1|6158.1|6195.08|6157.08|10
1608277920000|2020-12-18 07:52:00|6196.02|6158.02|6196.13|6158.13|6196.59|6158.59|6195.92|6157.92|10
1608277930000|2020-12-18 07:52:10|6195.92|6157.92|6195.26|6157.26|6195.92|6157.92|6195.21|6157.21|9
1608277940000|2020-12-18 07:52:20|6195.37|6157.37|6195.12|6157.12|6195.39|6157.39|6194.91|6156.91|10
1608277950000|2020-12-18 07:52:30|6195.2|6157.2|6194.09|6156.09|6195.46|6157.46|6194.09|6156.09|10
1608277960000|2020-12-18 07:52:40|6193.65|6155.65|6192.86|6154.86|6193.66|6155.66|6192.64|6154.64|10
1608277970000|2020-12-18 07:52:50|6192.99|6154.99|6193|6155|6193.16|6155.16|6192.75|6154.75|10
1608277980000|2020-12-18 07:53:00|6193.07|6155.07|6192.79|6154.79|6193.08|6155.08|6192.64|6154.64|10
1608277990000|2020-12-18 07:53:10|6192.58|6154.58|6192.61|6154.61|6192.75|6154.75|6192.49|6154.49|10
1608278000000|2020-12-18 07:53:20|6192.58|6154.58|6191.78|6153.78|6192.58|6154.58|6191.77|6153.77|10
1608278010000|2020-12-18 07:53:30|6191.7|6153.7|6192|6154|6192.03|6154.03|6191.58|6153.58|8
1608278020000|2020-12-18 07:53:40|6192.01|6154.01|6193.83|6155.83|6193.9|6155.9|6192.01|6154.01|10
1608278030000|2020-12-18 07:53:50|6193.79|6155.79|6194.48|6156.48|6194.48|6156.48|6193.79|6155.79|9
1608278040000|2020-12-18 07:54:00|6194.4|6156.4|6195.86|6157.86|6195.86|6157.86|6194.4|6156.4|9
1608278050000|2020-12-18 07:54:10|6195.74|6157.74|6196.29|6158.29|6196.5|6158.5|6195.74|6157.74|9
1608278060000|2020-12-18 07:54:20|6195.71|6157.71|6195.25|6157.25|6195.71|6157.71|6195.25|6157.25|9
1608278070000|2020-12-18 07:54:30|6195.03|6157.03|6195.05|6157.05|6195.33|6157.33|6195.03|6157.03|10
1608278080000|2020-12-18 07:54:40|6194.72|6156.72|6194.11|6156.11|6194.72|6156.72|6194.05|6156.05|9
1608278090000|2020-12-18 07:54:50|6193.9|6155.9|6193.28|6155.28|6193.9|6155.9|6192.93|6154.93|10
1608278100000|2020-12-18 07:55:00|6193.48|6155.48|6194.61|6156.61|6194.61|6156.61|6193|6155|10
1608278110000|2020-12-18 07:55:10|6195.02|6157.02|6196.58|6158.58|6196.63|6158.63|6195.02|6157.02|10
1608278120000|2020-12-18 07:55:20|6196.23|6158.23|6195.43|6157.43|6196.23|6158.23|6195.43|6157.43|10
1608278130000|2020-12-18 07:55:30|6195.56|6157.56|6195.26|6157.26|6195.71|6157.71|6195.24|6157.24|10
1608278140000|2020-12-18 07:55:40|6195.06|6157.06|6195.42|6157.42|6195.55|6157.55|6195.06|6157.06|10
1608278150000|2020-12-18 07:55:50|6195.33|6157.33|6195.08|6157.08|6195.36|6157.36|6194.83|6156.83|10
1608278160000|2020-12-18 07:56:00|6194.68|6156.68|6193.2|6155.2|6194.68|6156.68|6193.2|6155.2|9
1608278170000|2020-12-18 07:56:10|6193.18|6155.18|6191.9|6153.9|6193.18|6155.18|6191.9|6153.9|10
1608278180000|2020-12-18 07:56:20|6192.1|6154.1|6191.78|6153.78|6192.19|6154.19|6191.75|6153.75|9
1608278190000|2020-12-18 07:56:30|6191.77|6153.77|6192.12|6154.12|6192.46|6154.46|6191.77|6153.77|10
1608278200000|2020-12-18 07:56:40|6192.24|6154.24|6192.44|6154.44|6192.48|6154.48|6192.07|6154.07|9
1608278210000|2020-12-18 07:56:50|6192.69|6154.69|6193.69|6155.69|6193.69|6155.69|6192.69|6154.69|10
1608278220000|2020-12-18 07:57:00|6193.7|6155.7|6194.62|6156.62|6194.62|6156.62|6193.69|6155.69|10
1608278230000|2020-12-18 07:57:10|6194.78|6156.78|6195.01|6157.01|6195.09|6157.09|6194.75|6156.75|10
1608278240000|2020-12-18 07:57:20|6194.92|6156.92|6195.35|6157.35|6195.39|6157.39|6194.61|6156.61|10
1608278250000|2020-12-18 07:57:30|6195.36|6157.36|6196|6158|6196.05|6158.05|6195.36|6157.36|10
1608278260000|2020-12-18 07:57:40|6195.92|6157.92|6195.33|6157.33|6195.92|6157.92|6195.31|6157.31|9
1608278270000|2020-12-18 07:57:50|6195.26|6157.26|6194.47|6156.47|6195.26|6157.26|6194.39|6156.39|10
1608278280000|2020-12-18 07:58:00|6194.53|6156.53|6195.16|6157.16|6195.16|6157.16|6194.53|6156.53|10
1608278290000|2020-12-18 07:58:10|6195.41|6157.41|6197.19|6159.19|6197.19|6159.19|6195.41|6157.41|10
1608278300000|2020-12-18 07:58:20|6197.43|6159.43|6196.73|6158.73|6197.93|6159.93|6196.71|6158.71|10
1608278310000|2020-12-18 07:58:30|6196.4|6158.4|6195.56|6157.56|6196.4|6158.4|6195.19|6157.19|10
1608278320000|2020-12-18 07:58:40|6195.52|6157.52|6195.19|6157.19|6196.14|6158.14|6195.19|6157.19|10
1608278330000|2020-12-18 07:58:50|6195.14|6157.14|6194.35|6156.35|6195.14|6157.14|6194.35|6156.35|10
1608278340000|2020-12-18 07:59:00|6194.46|6156.46|6193.34|6155.34|6194.65|6156.65|6193.34|6155.34|10
1608278350000|2020-12-18 07:59:10|6192.66|6154.66|6190.64|6152.64|6192.66|6154.66|6190.64|6152.64|10
1608278360000|2020-12-18 07:59:20|6190.27|6152.27|6191.18|6153.18|6191.18|6153.18|6190.27|6152.27|10
1608278370000|2020-12-18 07:59:30|6191.31|6153.31|6192.46|6154.46|6193.05|6155.05|6191.29|6153.29|10
1608278380000|2020-12-18 07:59:40|6193.02|6155.02|6194.37|6156.37|6194.47|6156.47|6193.02|6155.02|10
1608278390000|2020-12-18 07:59:50|6194.31|6156.31|6198.21|6160.21|6198.21|6160.21|6194.31|6156.31|10
1608278400000|2020-12-18 08:00:00|6199.62|6161.62|6203.38|6165.38|6203.38|6165.38|6199.62|6161.62|8
1608278410000|2020-12-18 08:00:10|6203.5|6165.5|6207.58|6169.58|6207.58|6169.58|6203.5|6165.5|9
1608278420000|2020-12-18 08:00:20|6207.5|6169.5|6209.25|6171.25|6209.25|6171.25|6207.5|6169.5|10
1608278430000|2020-12-18 08:00:30|6209.34|6171.34|6211.76|6173.76|6211.76|6173.76|6209.28|6171.28|10
1608278440000|2020-12-18 08:00:40|6212.03|6174.03|6212.94|6174.94|6213.2|6175.2|6212.03|6174.03|10
1608278450000|2020-12-18 08:00:50|6212.9|6174.9|6214.8|6176.8|6214.84|6176.84|6212.9|6174.9|10
1608278460000|2020-12-18 08:01:00|6214.75|6176.75|6215.54|6177.54|6215.55|6177.55|6214.49|6176.49|10
1608278470000|2020-12-18 08:01:10|6215.89|6177.89|6218.43|6180.43|6218.51|6180.51|6215.89|6177.89|10
1608278480000|2020-12-18 08:01:20|6218.45|6180.45|6219.48|6181.48|6219.48|6181.48|6218.39|6180.39|10
1608278490000|2020-12-18 08:01:30|6219.37|6181.37|6219.72|6181.72|6220.08|6182.08|6219.24|6181.24|10
1608278500000|2020-12-18 08:01:40|6219.79|6181.79|6220.5|6182.5|6220.51|6182.51|6219.51|6181.51|10
1608278510000|2020-12-18 08:01:50|6220.93|6182.93|6216.94|6178.94|6221|6183|6216.94|6178.94|9
1608278520000|2020-12-18 08:02:00|6217.27|6179.27|6210.67|6172.67|6217.36|6179.36|6210.67|6172.67|10
1608278530000|2020-12-18 08:02:10|6210.51|6172.51|6207.37|6169.37|6210.51|6172.51|6206.65|6168.65|10
1608278540000|2020-12-18 08:02:20|6206.95|6168.95|6208.24|6170.24|6208.69|6170.69|6206.95|6168.95|9
1608278550000|2020-12-18 08:02:30|6207.97|6169.97|6206.21|6168.21|6208.3|6170.3|6206.21|6168.21|10
1608278560000|2020-12-18 08:02:40|6205.75|6167.75|6204.02|6166.02|6205.75|6167.75|6203.83|6165.83|10
1608278570000|2020-12-18 08:02:50|6204|6166|6200.25|6162.25|6204|6166|6200.25|6162.25|10
1608278580000|2020-12-18 08:03:00|6199.84|6161.84|6196.08|6158.08|6199.84|6161.84|6196.08|6158.08|10
1608278590000|2020-12-18 08:03:10|6195.36|6157.36|6191.19|6153.19|6195.36|6157.36|6191.19|6153.19|10
1608278600000|2020-12-18 08:03:20|6190.61|6152.61|6188.85|6150.85|6190.61|6152.61|6188.85|6150.85|9
1608278610000|2020-12-18 08:03:30|6189.07|6151.07|6190.8|6152.8|6191.07|6153.07|6189.07|6151.07|10
1608278620000|2020-12-18 08:03:40|6191.4|6153.4|6190.85|6152.85|6191.4|6153.4|6190.75|6152.75|10
1608278630000|2020-12-18 08:03:50|6190.88|6152.88|6192.3|6154.3|6192.3|6154.3|6190.88|6152.88|10
1608278640000|2020-12-18 08:04:00|6192.14|6154.14|6190.07|6152.07|6192.14|6154.14|6190.05|6152.05|10
1608278650000|2020-12-18 08:04:10|6189.79|6151.79|6189.33|6151.33|6189.79|6151.79|6188.67|6150.67|10
1608278660000|2020-12-18 08:04:20|6189.42|6151.42|6189.21|6151.21|6189.64|6151.64|6189.04|6151.04|10
1608278670000|2020-12-18 08:04:30|6189.19|6151.19|6190.92|6152.92|6191.25|6153.25|6189.19|6151.19|10
1608278680000|2020-12-18 08:04:40|6190.69|6152.69|6190.24|6152.24|6191.51|6153.51|6190.24|6152.24|10
1608278690000|2020-12-18 08:04:50|6190.58|6152.58|6190.39|6152.39|6190.63|6152.63|6190.11|6152.11|10
1608278700000|2020-12-18 08:05:00|6190.41|6152.41|6192.82|6154.82|6192.82|6154.82|6190.41|6152.41|10
1608278710000|2020-12-18 08:05:10|6193.36|6155.36|6196.37|6158.37|6196.4|6158.4|6193.36|6155.36|10
1608278720000|2020-12-18 08:05:20|6197.17|6159.17|6201.2|6163.2|6201.2|6163.2|6197.17|6159.17|10
1608278730000|2020-12-18 08:05:30|6201.32|6163.32|6202.76|6164.76|6202.78|6164.78|6201.32|6163.32|10
1608278740000|2020-12-18 08:05:40|6202.66|6164.66|6201.27|6163.27|6202.66|6164.66|6201.27|6163.27|10
1608278750000|2020-12-18 08:05:50|6201.36|6163.36|6203.02|6165.02|6203.02|6165.02|6201.36|6163.36|10
1608278760000|2020-12-18 08:06:00|6203.2|6165.2|6203.34|6165.34|6203.96|6165.96|6203.2|6165.2|10
1608278770000|2020-12-18 08:06:10|6203.23|6165.23|6201.59|6163.59|6203.23|6165.23|6201.15|6163.15|10
1608278780000|2020-12-18 08:06:20|6201.82|6163.82|6202.47|6164.47|6202.47|6164.47|6201.78|6163.78|9
1608278790000|2020-12-18 08:06:30|6202.37|6164.37|6204.45|6166.45|6204.45|6166.45|6202.37|6164.37|10
1608278800000|2020-12-18 08:06:40|6204.77|6166.77|6203.16|6165.16|6205.02|6167.02|6203.16|6165.16|10
1608278810000|2020-12-18 08:06:50|6202.43|6164.43|6198.65|6160.65|6202.43|6164.43|6198.65|6160.65|10
1608278820000|2020-12-18 08:07:00|6198.67|6160.67|6196.92|6158.92|6198.67|6160.67|6196.92|6158.92|10
1608278830000|2020-12-18 08:07:10|6196.7|6158.7|6198.15|6160.15|6198.15|6160.15|6196.7|6158.7|10
1608278840000|2020-12-18 08:07:20|6197.78|6159.78|6200.04|6162.04|6200.04|6162.04|6197.72|6159.72|9
1608278850000|2020-12-18 08:07:30|6200.87|6162.87|6201.97|6163.97|6202.15|6164.15|6200.87|6162.87|10
1608278860000|2020-12-18 08:07:40|6203.05|6165.05|6204.34|6166.34|6204.39|6166.39|6203.05|6165.05|9
1608278870000|2020-12-18 08:07:50|6204.51|6166.51|6204.16|6166.16|6204.84|6166.84|6204.11|6166.11|10
1608278880000|2020-12-18 08:08:00|6204.28|6166.28|6203.18|6165.18|6204.28|6166.28|6203.13|6165.13|10
1608278890000|2020-12-18 08:08:10|6203.12|6165.12|6204.77|6166.77|6204.77|6166.77|6202.91|6164.91|10
1608278900000|2020-12-18 08:08:20|6204.85|6166.85|6205.93|6167.93|6205.93|6167.93|6204.85|6166.85|10
1608278910000|2020-12-18 08:08:30|6205.87|6167.87|6205.96|6167.96|6205.97|6167.97|6205.69|6167.69|9
1608278920000|2020-12-18 08:08:40|6206.01|6168.01|6205.87|6167.87|6206.52|6168.52|6205.87|6167.87|10
1608278930000|2020-12-18 08:08:50|6205.72|6167.72|6205.86|6167.86|6206.19|6168.19|6205.72|6167.72|9
1608278940000|2020-12-18 08:09:00|6205.84|6167.84|6206.49|6168.49|6206.51|6168.51|6205.84|6167.84|9
1608278950000|2020-12-18 08:09:10|6206.45|6168.45|6207.28|6169.28|6207.36|6169.36|6206.45|6168.45|10
1608278960000|2020-12-18 08:09:20|6207.32|6169.32|6208.79|6170.79|6208.95|6170.95|6207.32|6169.32|10
1608278970000|2020-12-18 08:09:30|6208.93|6170.93|6209.04|6171.04|6209.39|6171.39|6208.93|6170.93|10
1608278980000|2020-12-18 08:09:40|6208.85|6170.85|6208.33|6170.33|6208.85|6170.85|6207.89|6169.89|10
1608278990000|2020-12-18 08:09:50|6208.36|6170.36|6209.18|6171.18|6209.18|6171.18|6208.36|6170.36|10
1608279000000|2020-12-18 08:10:00|6209.35|6171.35|6210.04|6172.04|6210.36|6172.36|6209.35|6171.35|9
1608279010000|2020-12-18 08:10:10|6210.01|6172.01|6209.22|6171.22|6210.01|6172.01|6209.02|6171.02|10
1608279020000|2020-12-18 08:10:20|6208.98|6170.98|6207.56|6169.56|6209.06|6171.06|6207.2|6169.2|10
1608279030000|2020-12-18 08:10:30|6207.53|6169.53|6204.94|6166.94|6207.53|6169.53|6204.94|6166.94|10
1608279040000|2020-12-18 08:10:40|6204.77|6166.77|6202.96|6164.96|6204.77|6166.77|6202.96|6164.96|10
1608279050000|2020-12-18 08:10:50|6202.87|6164.87|6204.12|6166.12|6204.12|6166.12|6202.79|6164.79|10
1608279060000|2020-12-18 08:11:00|6204.28|6166.28|6205.46|6167.46|6205.73|6167.73|6204.28|6166.28|10
1608279070000|2020-12-18 08:11:10|6205.51|6167.51|6204.13|6166.13|6205.51|6167.51|6204.13|6166.13|9
1608279080000|2020-12-18 08:11:20|6203.86|6165.86|6203.45|6165.45|6203.9|6165.9|6203.25|6165.25|10
1608279090000|2020-12-18 08:11:30|6203.17|6165.17|6202.72|6164.72|6203.25|6165.25|6202.72|6164.72|10
1608279100000|2020-12-18 08:11:40|6202.64|6164.64|6201.02|6163.02|6202.65|6164.65|6200.89|6162.89|10
1608279110000|2020-12-18 08:11:50|6201.11|6163.11|6200.99|6162.99|6201.11|6163.11|6200.9|6162.9|10
1608279120000|2020-12-18 08:12:00|6200.76|6162.76|6200.48|6162.48|6200.76|6162.76|6199.99|6161.99|10
1608279130000|2020-12-18 08:12:10|6200.55|6162.55|6201.49|6163.49|6201.57|6163.57|6200.55|6162.55|10
1608279140000|2020-12-18 08:12:20|6201.45|6163.45|6200.91|6162.91|6201.45|6163.45|6200.91|6162.91|10
1608279150000|2020-12-18 08:12:30|6200.76|6162.76|6201.9|6163.9|6201.9|6163.9|6200.76|6162.76|10
1608279160000|2020-12-18 08:12:40|6202.26|6164.26|6203.59|6165.59|6203.61|6165.61|6202.25|6164.25|10
1608279170000|2020-12-18 08:12:50|6203.52|6165.52|6201.69|6163.69|6203.69|6165.69|6201.69|6163.69|9
1608279180000|2020-12-18 08:13:00|6201.55|6163.55|6200.56|6162.56|6201.55|6163.55|6200.56|6162.56|10
1608279190000|2020-12-18 08:13:10|6200.52|6162.52|6200.35|6162.35|6200.52|6162.52|6200.02|6162.02|10
1608279200000|2020-12-18 08:13:20|6200.86|6162.86|6202.57|6164.57|6202.57|6164.57|6200.86|6162.86|10
1608279210000|2020-12-18 08:13:30|6202.65|6164.65|6203.18|6165.18|6203.18|6165.18|6202.65|6164.65|10
1608279220000|2020-12-18 08:13:40|6203.21|6165.21|6203.07|6165.07|6203.43|6165.43|6203.04|6165.04|7
1608279230000|2020-12-18 08:13:50|6202.52|6164.52|6201.87|6163.87|6202.52|6164.52|6201.65|6163.65|10
1608279240000|2020-12-18 08:14:00|6201.92|6163.92|6202.47|6164.47|6202.48|6164.48|6201.92|6163.92|10
1608279250000|2020-12-18 08:14:10|6202.44|6164.44|6205.57|6167.57|6205.57|6167.57|6202.44|6164.44|10
1608279260000|2020-12-18 08:14:20|6205.96|6167.96|6206.3|6168.3|6207|6169|6205.96|6167.96|10
1608279270000|2020-12-18 08:14:30|6205.97|6167.97|6204.99|6166.99|6205.97|6167.97|6204.99|6166.99|10
1608279280000|2020-12-18 08:14:40|6204.65|6166.65|6204.61|6166.61|6205.03|6167.03|6204.61|6166.61|10
1608279290000|2020-12-18 08:14:50|6204.52|6166.52|6202.65|6164.65|6204.52|6166.52|6202.65|6164.65|10
1608279300000|2020-12-18 08:15:00|6202.36|6164.36|6201.83|6163.83|6202.36|6164.36|6201.83|6163.83|10
1608279310000|2020-12-18 08:15:10|6201.89|6163.89|6201.04|6163.04|6201.89|6163.89|6201.03|6163.03|10
1608279320000|2020-12-18 08:15:20|6200.9|6162.9|6201.32|6163.32|6201.32|6163.32|6200.58|6162.58|10
1608279330000|2020-12-18 08:15:30|6201.98|6163.98|6202.49|6164.49|6202.69|6164.69|6201.98|6163.98|10
1608279340000|2020-12-18 08:15:40|6202.25|6164.25|6203.16|6165.16|6203.16|6165.16|6202.25|6164.25|10
1608279350000|2020-12-18 08:15:50|6203.17|6165.17|6203.59|6165.59|6203.59|6165.59|6202.88|6164.88|8
1608279360000|2020-12-18 08:16:00|6203.55|6165.55|6202.72|6164.72|6203.57|6165.57|6202.57|6164.57|10
1608279370000|2020-12-18 08:16:10|6202.93|6164.93|6201.81|6163.81|6202.93|6164.93|6201.81|6163.81|9
1608279380000|2020-12-18 08:16:20|6201.96|6163.96|6201.12|6163.12|6201.99|6163.99|6201.12|6163.12|10
1608279390000|2020-12-18 08:16:30|6200.81|6162.81|6200.84|6162.84|6200.92|6162.92|6200.57|6162.57|10
1608279400000|2020-12-18 08:16:40|6200.68|6162.68|6201.39|6163.39|6201.39|6163.39|6200.68|6162.68|10
1608279410000|2020-12-18 08:16:50|6201.42|6163.42|6199.46|6161.46|6201.42|6163.42|6199.46|6161.46|10
1608279420000|2020-12-18 08:17:00|6199.48|6161.48|6199.39|6161.39|6199.62|6161.62|6199.39|6161.39|10
1608279430000|2020-12-18 08:17:10|6199.4|6161.4|6199.54|6161.54|6199.54|6161.54|6199.31|6161.31|9
1608279440000|2020-12-18 08:17:20|6199.5|6161.5|6199.15|6161.15|6199.58|6161.58|6199.14|6161.14|10
1608279450000|2020-12-18 08:17:30|6199.05|6161.05|6198.61|6160.61|6199.05|6161.05|6198.53|6160.53|10
1608279460000|2020-12-18 08:17:40|6198.62|6160.62|6198.05|6160.05|6198.62|6160.62|6197.96|6159.96|9
1608279470000|2020-12-18 08:17:50|6198.13|6160.13|6197.82|6159.82|6198.13|6160.13|6197.74|6159.74|8
1608279480000|2020-12-18 08:18:00|6197.86|6159.86|6198.35|6160.35|6198.35|6160.35|6197.32|6159.32|9
1608279490000|2020-12-18 08:18:10|6198.37|6160.37|6202.29|6164.29|6202.49|6164.49|6198.37|6160.37|10
1608279500000|2020-12-18 08:18:20|6202.69|6164.69|6203.46|6165.46|6203.46|6165.46|6202.69|6164.69|10
1608279510000|2020-12-18 08:18:30|6203.41|6165.41|6203.24|6165.24|6203.76|6165.76|6203.18|6165.18|10
1608279520000|2020-12-18 08:18:40|6203.29|6165.29|6204.67|6166.67|6204.67|6166.67|6203.29|6165.29|9
1608279530000|2020-12-18 08:18:50|6204.6|6166.6|6204.74|6166.74|6204.74|6166.74|6204.45|6166.45|9
1608279540000|2020-12-18 08:19:00|6204.92|6166.92|6205.48|6167.48|6205.51|6167.51|6204.92|6166.92|9
1608279550000|2020-12-18 08:19:10|6205.39|6167.39|6204.44|6166.44|6205.43|6167.43|6204.39|6166.39|10
1608279560000|2020-12-18 08:19:20|6204.76|6166.76|6205.62|6167.62|6205.76|6167.76|6204.72|6166.72|10
1608279570000|2020-12-18 08:19:30|6205.53|6167.53|6205.65|6167.65|6205.87|6167.87|6205.46|6167.46|10
1608279580000|2020-12-18 08:19:40|6205.56|6167.56|6205.23|6167.23|6205.56|6167.56|6205.23|6167.23|9
1608279590000|2020-12-18 08:19:50|6205.1|6167.1|6205.35|6167.35|6205.35|6167.35|6205.06|6167.06|10
1608279600000|2020-12-18 08:20:00|6205.38|6167.38|6207.64|6169.64|6207.64|6169.64|6205.38|6167.38|10
1608279610000|2020-12-18 08:20:10|6207.71|6169.71|6210.41|6172.41|6210.41|6172.41|6207.71|6169.71|10
1608279620000|2020-12-18 08:20:20|6210.52|6172.52|6212.43|6174.43|6212.43|6174.43|6210.52|6172.52|10
1608279630000|2020-12-18 08:20:30|6212.67|6174.67|6212.49|6174.49|6213.76|6175.76|6212.49|6174.49|10
1608279640000|2020-12-18 08:20:40|6212.41|6174.41|6212.52|6174.52|6212.52|6174.52|6212.2|6174.2|10
1608279650000|2020-12-18 08:20:50|6212.69|6174.69|6213.13|6175.13|6213.13|6175.13|6212.69|6174.69|10
1608279660000|2020-12-18 08:21:00|6213.23|6175.23|6213.58|6175.58|6213.66|6175.66|6213.19|6175.19|10
1608279670000|2020-12-18 08:21:10|6213.93|6175.93|6214.35|6176.35|6214.35|6176.35|6213.93|6175.93|9
1608279680000|2020-12-18 08:21:20|6214.42|6176.42|6214.96|6176.96|6214.96|6176.96|6214.42|6176.42|10
1608279690000|2020-12-18 08:21:30|6215.31|6177.31|6216.16|6178.16|6216.38|6178.38|6215.31|6177.31|10
1608279700000|2020-12-18 08:21:40|6216.13|6178.13|6215.86|6177.86|6216.15|6178.15|6215.82|6177.82|10
1608279710000|2020-12-18 08:21:50|6216.01|6178.01|6216.71|6178.71|6216.73|6178.73|6216.01|6178.01|10
1608279720000|2020-12-18 08:22:00|6216.75|6178.75|6216.65|6178.65|6216.89|6178.89|6216.59|6178.59|10
1608279730000|2020-12-18 08:22:10|6216.71|6178.71|6217.56|6179.56|6217.56|6179.56|6216.71|6178.71|10
1608279740000|2020-12-18 08:22:20|6217.6|6179.6|6217.77|6179.77|6217.85|6179.85|6217.55|6179.55|10
1608279750000|2020-12-18 08:22:30|6217.94|6179.94|6218.41|6180.41|6218.41|6180.41|6217.77|6179.77|9
1608279760000|2020-12-18 08:22:40|6218.35|6180.35|6217.34|6179.34|6218.35|6180.35|6217.32|6179.32|9
1608279770000|2020-12-18 08:22:50|6217.41|6179.41|6216.4|6178.4|6217.41|6179.41|6216.23|6178.23|10
1608279780000|2020-12-18 08:23:00|6216.24|6178.24|6216.26|6178.26|6216.4|6178.4|6216.13|6178.13|10
1608279790000|2020-12-18 08:23:10|6216.2|6178.2|6216.58|6178.58|6216.65|6178.65|6216.12|6178.12|10
1608279800000|2020-12-18 08:23:20|6216.66|6178.66|6217.32|6179.32|6217.38|6179.38|6216.66|6178.66|10
1608279810000|2020-12-18 08:23:30|6217.42|6179.42|6219.18|6181.18|6219.18|6181.18|6217.42|6179.42|10
1608279820000|2020-12-18 08:23:40|6219.24|6181.24|6221.54|6183.54|6221.55|6183.55|6219.24|6181.24|10
1608279830000|2020-12-18 08:23:50|6221.72|6183.72|6223.29|6185.29|6223.29|6185.29|6221.56|6183.56|10
1608279840000|2020-12-18 08:24:00|6223.57|6185.57|6225.57|6187.57|6225.57|6187.57|6223.57|6185.57|10
1608279850000|2020-12-18 08:24:10|6225.63|6187.63|6225.67|6187.67|6225.72|6187.72|6225.47|6187.47|10
1608279860000|2020-12-18 08:24:20|6225.69|6187.69|6227.29|6189.29|6227.29|6189.29|6225.66|6187.66|10
1608279870000|2020-12-18 08:24:30|6227.34|6189.34|6228.12|6190.12|6228.12|6190.12|6227.33|6189.33|10
1608279880000|2020-12-18 08:24:40|6228.16|6190.16|6230.35|6192.35|6230.35|6192.35|6228.16|6190.16|10
1608279890000|2020-12-18 08:24:50|6230.3|6192.3|6232.23|6194.23|6232.23|6194.23|6230.3|6192.3|10
1608279900000|2020-12-18 08:25:00|6232.11|6194.11|6232|6194|6232.2|6194.2|6231.97|6193.97|9
1608279910000|2020-12-18 08:25:10|6231.97|6193.97|6232.68|6194.68|6232.68|6194.68|6231.97|6193.97|10
1608279920000|2020-12-18 08:25:20|6232.72|6194.72|6230.39|6192.39|6232.72|6194.72|6230.39|6192.39|10
1608279930000|2020-12-18 08:25:30|6230.37|6192.37|6229.25|6191.25|6230.37|6192.37|6229.13|6191.13|10
1608279940000|2020-12-18 08:25:40|6229.26|6191.26|6230.72|6192.72|6230.72|6192.72|6229.26|6191.26|10
1608279950000|2020-12-18 08:25:50|6230.62|6192.62|6230.46|6192.46|6231.46|6193.46|6230.3|6192.3|10
1608279960000|2020-12-18 08:26:00|6230.45|6192.45|6230.96|6192.96|6230.96|6192.96|6230.45|6192.45|10
1608279970000|2020-12-18 08:26:10|6230.98|6192.98|6231.62|6193.62|6231.62|6193.62|6230.56|6192.56|9
1608279980000|2020-12-18 08:26:20|6232.25|6194.25|6234.61|6196.61|6234.61|6196.61|6231.86|6193.86|10
1608279990000|2020-12-18 08:26:30|6234.59|6196.59|6237.67|6199.67|6237.67|6199.67|6234.59|6196.59|10
1608280000000|2020-12-18 08:26:40|6237.65|6199.65|6240.03|6202.03|6240.27|6202.27|6237.65|6199.65|10
1608280010000|2020-12-18 08:26:50|6239.98|6201.98|6241.41|6203.41|6241.41|6203.41|6239.98|6201.98|10
1608280020000|2020-12-18 08:27:00|6241.1|6203.1|6243.41|6205.41|6243.41|6205.41|6241.1|6203.1|10
1608280030000|2020-12-18 08:27:10|6243.48|6205.48|6245.37|6207.37|6245.37|6207.37|6243.48|6205.48|9
1608280040000|2020-12-18 08:27:20|6245.62|6207.62|6247.04|6209.04|6247.13|6209.13|6245.62|6207.62|10
1608280050000|2020-12-18 08:27:30|6247.86|6209.86|6248.87|6210.87|6248.92|6210.92|6247.83|6209.83|10
1608280060000|2020-12-18 08:27:40|6248.98|6210.98|6250.58|6212.58|6250.59|6212.59|6248.98|6210.98|10
1608280070000|2020-12-18 08:27:50|6250.62|6212.62|6251.77|6213.77|6252.3|6214.3|6250.62|6212.62|10
1608280080000|2020-12-18 08:28:00|6252.04|6214.04|6255.83|6217.83|6255.83|6217.83|6252.04|6214.04|10
1608280090000|2020-12-18 08:28:10|6255.94|6217.94|6261.78|6223.78|6261.87|6223.87|6255.94|6217.94|10
1608280100000|2020-12-18 08:28:20|6261.86|6223.86|6265.97|6227.97|6265.97|6227.97|6261.86|6223.86|10
1608280110000|2020-12-18 08:28:30|6267.2|6229.2|6266.48|6228.48|6267.75|6229.75|6266.48|6228.48|10
1608280120000|2020-12-18 08:28:40|6266.47|6228.47|6263.66|6225.66|6266.47|6228.47|6263.66|6225.66|10
1608280130000|2020-12-18 08:28:50|6263.98|6225.98|6264.51|6226.51|6264.51|6226.51|6263.73|6225.73|10
1608280140000|2020-12-18 08:29:00|6264.91|6226.91|6266.98|6228.98|6266.98|6228.98|6264.91|6226.91|8
1608280150000|2020-12-18 08:29:10|6267.3|6229.3|6268.34|6230.34|6270.19|6232.19|6267.3|6229.3|10
1608280160000|2020-12-18 08:29:20|6268.31|6230.31|6268.94|6230.94|6268.94|6230.94|6268.31|6230.31|10
1608280170000|2020-12-18 08:29:30|6269.22|6231.22|6270.35|6232.35|6270.45|6232.45|6269.22|6231.22|10
1608280180000|2020-12-18 08:29:40|6270.4|6232.4|6268.69|6230.69|6270.46|6232.46|6268.57|6230.57|10
1608280190000|2020-12-18 08:29:50|6268.8|6230.8|6267.67|6229.67|6269.03|6231.03|6267.58|6229.58|10
1608280200000|2020-12-18 08:30:00|6267.62|6229.62|6266.9|6228.9|6267.62|6229.62|6266.44|6228.44|10
1608280210000|2020-12-18 08:30:10|6266.97|6228.97|6263.54|6225.54|6266.97|6228.97|6263.54|6225.54|10
1608280220000|2020-12-18 08:30:20|6262.21|6224.21|6259.19|6221.19|6262.21|6224.21|6259.1|6221.1|10
1608280230000|2020-12-18 08:30:30|6260.73|6222.73|6260.36|6222.36|6260.88|6222.88|6260.27|6222.27|10
1608280240000|2020-12-18 08:30:40|6260.68|6222.68|6262.07|6224.07|6262.11|6224.11|6260.5|6222.5|10
1608280250000|2020-12-18 08:30:50|6262.35|6224.35|6263.33|6225.33|6263.33|6225.33|6262.35|6224.35|10
1608280260000|2020-12-18 08:31:00|6263.32|6225.32|6264.21|6226.21|6264.42|6226.42|6263.32|6225.32|9
1608280270000|2020-12-18 08:31:10|6264.35|6226.35|6262.36|6224.36|6264.35|6226.35|6262.36|6224.36|10
1608280280000|2020-12-18 08:31:20|6262.71|6224.71|6264.74|6226.74|6264.74|6226.74|6262.71|6224.71|10
1608280290000|2020-12-18 08:31:30|6264.72|6226.72|6264.54|6226.54|6265.25|6227.25|6264.54|6226.54|10
1608280300000|2020-12-18 08:31:40|6264.96|6226.96|6267.82|6229.82|6267.99|6229.99|6264.96|6226.96|10
1608280310000|2020-12-18 08:31:50|6268.29|6230.29|6270.6|6232.6|6270.76|6232.76|6268.29|6230.29|10
1608280320000|2020-12-18 08:32:00|6271.4|6233.4|6274.03|6236.03|6274.03|6236.03|6271.34|6233.34|9
1608280330000|2020-12-18 08:32:10|6274.41|6236.41|6275.84|6237.84|6275.84|6237.84|6274.41|6236.41|10
1608280340000|2020-12-18 08:32:20|6275.96|6237.96|6277.67|6239.67|6277.67|6239.67|6275.73|6237.73|10
1608280350000|2020-12-18 08:32:30|6277.48|6239.48|6277.02|6239.02|6277.55|6239.55|6276.32|6238.32|10
1608280360000|2020-12-18 08:32:40|6277.56|6239.56|6275.45|6237.45|6277.65|6239.65|6275.45|6237.45|10
1608280370000|2020-12-18 08:32:50|6274.44|6236.44|6271.37|6233.37|6274.44|6236.44|6271.37|6233.37|9
1608280380000|2020-12-18 08:33:00|6271.32|6233.32|6270.09|6232.09|6271.32|6233.32|6270.09|6232.09|10
1608280390000|2020-12-18 08:33:10|6269.59|6231.59|6268.64|6230.64|6270.01|6232.01|6268.52|6230.52|10
1608280400000|2020-12-18 08:33:20|6268.57|6230.57|6264.85|6226.85|6268.57|6230.57|6264.85|6226.85|10
1608280410000|2020-12-18 08:33:30|6264.87|6226.87|6265.72|6227.72|6265.75|6227.75|6264.36|6226.36|10
1608280420000|2020-12-18 08:33:40|6265.88|6227.88|6269.92|6231.92|6269.92|6231.92|6265.88|6227.88|10
1608280430000|2020-12-18 08:33:50|6269.91|6231.91|6271.13|6233.13|6271.46|6233.46|6269.91|6231.91|10
1608280440000|2020-12-18 08:34:00|6270.75|6232.75|6269.13|6231.13|6270.75|6232.75|6269.13|6231.13|10
1608280450000|2020-12-18 08:34:10|6268.79|6230.79|6270.17|6232.17|6270.17|6232.17|6268.79|6230.79|9
1608280460000|2020-12-18 08:34:20|6270.14|6232.14|6269.33|6231.33|6270.14|6232.14|6269.08|6231.08|10
1608280470000|2020-12-18 08:34:30|6269.2|6231.2|6266.95|6228.95|6269.2|6231.2|6266.95|6228.95|10
1608280480000|2020-12-18 08:34:40|6266.86|6228.86|6266.64|6228.64|6266.98|6228.98|6266.48|6228.48|10
1608280490000|2020-12-18 08:34:50|6266.46|6228.46|6264.75|6226.75|6266.83|6228.83|6264.75|6226.75|10
1608280500000|2020-12-18 08:35:00|6264.61|6226.61|6268.54|6230.54|6268.54|6230.54|6264.61|6226.61|10
1608280510000|2020-12-18 08:35:10|6268.96|6230.96|6269.64|6231.64|6269.79|6231.79|6268.96|6230.96|10
1608280520000|2020-12-18 08:35:20|6269.45|6231.45|6269.99|6231.99|6270.49|6232.49|6269.44|6231.44|9
1608280530000|2020-12-18 08:35:30|6269.61|6231.61|6269.36|6231.36|6269.7|6231.7|6269.23|6231.23|10
1608280540000|2020-12-18 08:35:40|6269.18|6231.18|6269.44|6231.44|6269.44|6231.44|6268.87|6230.87|10
1608280550000|2020-12-18 08:35:50|6269.05|6231.05|6267.4|6229.4|6269.05|6231.05|6267.24|6229.24|10
1608280560000|2020-12-18 08:36:00|6267.45|6229.45|6264.39|6226.39|6268.3|6230.3|6264.39|6226.39|10
1608280570000|2020-12-18 08:36:10|6265.13|6227.13|6263.33|6225.33|6265.13|6227.13|6263.33|6225.33|10
1608280580000|2020-12-18 08:36:20|6263.67|6225.67|6264.22|6226.22|6264.39|6226.39|6263.51|6225.51|10
1608280590000|2020-12-18 08:36:30|6263.78|6225.78|6264.76|6226.76|6264.76|6226.76|6263.11|6225.11|10
1608280600000|2020-12-18 08:36:40|6265.02|6227.02|6266.28|6228.28|6266.43|6228.43|6265.02|6227.02|10
1608280610000|2020-12-18 08:36:50|6266.07|6228.07|6265.62|6227.62|6266.07|6228.07|6265.62|6227.62|9
1608280620000|2020-12-18 08:37:00|6265.86|6227.86|6263.45|6225.45|6265.86|6227.86|6263.45|6225.45|9
1608280630000|2020-12-18 08:37:10|6263.98|6225.98|6264.41|6226.41|6264.41|6226.41|6263.65|6225.65|9
1608280640000|2020-12-18 08:37:20|6264.35|6226.35|6267.72|6229.72|6267.72|6229.72|6264.35|6226.35|10
1608280650000|2020-12-18 08:37:30|6268.59|6230.59|6268.64|6230.64|6268.64|6230.64|6268.28|6230.28|10
1608280660000|2020-12-18 08:37:40|6268.21|6230.21|6268.82|6230.82|6268.82|6230.82|6267.6|6229.6|10
1608280670000|2020-12-18 08:37:50|6269.18|6231.18|6268.5|6230.5|6269.66|6231.66|6268.5|6230.5|10
1608280680000|2020-12-18 08:38:00|6268.36|6230.36|6267.24|6229.24|6268.36|6230.36|6267.24|6229.24|9
1608280690000|2020-12-18 08:38:10|6267.4|6229.4|6267.46|6229.46|6267.49|6229.49|6267.08|6229.08|9
1608280700000|2020-12-18 08:38:20|6267.57|6229.57|6267.52|6229.52|6267.57|6229.57|6267.14|6229.14|10
1608280710000|2020-12-18 08:38:30|6267.61|6229.61|6268.22|6230.22|6268.47|6230.47|6267.61|6229.61|10
1608280720000|2020-12-18 08:38:40|6268.27|6230.27|6268.51|6230.51|6269.09|6231.09|6268.27|6230.27|10
1608280730000|2020-12-18 08:38:50|6268.49|6230.49|6268.5|6230.5|6269.05|6231.05|6268.49|6230.49|9
1608280740000|2020-12-18 08:39:00|6268.62|6230.62|6267.9|6229.9|6268.77|6230.77|6267.9|6229.9|9
1608280750000|2020-12-18 08:39:10|6267.73|6229.73|6266.43|6228.43|6267.92|6229.92|6266.24|6228.24|10
1608280760000|2020-12-18 08:39:20|6266.24|6228.24|6263.98|6225.98|6266.24|6228.24|6263.98|6225.98|10
1608280770000|2020-12-18 08:39:30|6263.75|6225.75|6265.44|6227.44|6265.44|6227.44|6263.75|6225.75|10
1608280780000|2020-12-18 08:39:40|6265.67|6227.67|6266.76|6228.76|6266.77|6228.77|6265.58|6227.58|10
1608280790000|2020-12-18 08:39:50|6266.79|6228.79|6266.04|6228.04|6266.81|6228.81|6265.85|6227.85|9
1608280800000|2020-12-18 08:40:00|6265.95|6227.95|6264.86|6226.86|6266.09|6228.09|6264.65|6226.65|10
1608280810000|2020-12-18 08:40:10|6265.11|6227.11|6265.41|6227.41|6265.53|6227.53|6264.33|6226.33|9
1608280820000|2020-12-18 08:40:20|6265.42|6227.42|6265.65|6227.65|6265.65|6227.65|6265.02|6227.02|9
1608280830000|2020-12-18 08:40:30|6265.75|6227.75|6265.84|6227.84|6265.84|6227.84|6265.54|6227.54|8
1608280840000|2020-12-18 08:40:40|6265.94|6227.94|6265.6|6227.6|6265.94|6227.94|6265.52|6227.52|9
1608280850000|2020-12-18 08:40:50|6266.24|6228.24|6266.47|6228.47|6266.86|6228.86|6266.24|6228.24|10
1608280860000|2020-12-18 08:41:00|6266.58|6228.58|6266.95|6228.95|6267.1|6229.1|6266.52|6228.52|10
1608280870000|2020-12-18 08:41:10|6267.23|6229.23|6268.26|6230.26|6268.26|6230.26|6267.23|6229.23|10
1608280880000|2020-12-18 08:41:20|6268.31|6230.31|6266.13|6228.13|6268.31|6230.31|6266.13|6228.13|10
1608280890000|2020-12-18 08:41:30|6265.56|6227.56|6262.82|6224.82|6265.56|6227.56|6262.82|6224.82|10
1608280900000|2020-12-18 08:41:40|6262.64|6224.64|6262.88|6224.88|6262.93|6224.93|6262.45|6224.45|10
1608280910000|2020-12-18 08:41:50|6263.14|6225.14|6261.86|6223.86|6263.14|6225.14|6261.86|6223.86|10
1608280920000|2020-12-18 08:42:00|6261.85|6223.85|6261.56|6223.56|6261.85|6223.85|6261.26|6223.26|10
1608280930000|2020-12-18 08:42:10|6261.46|6223.46|6258.98|6220.98|6261.59|6223.59|6258.98|6220.98|10
1608280940000|2020-12-18 08:42:20|6258.03|6220.03|6254.53|6216.53|6258.03|6220.03|6254.53|6216.53|10
1608280950000|2020-12-18 08:42:30|6254.61|6216.61|6254.34|6216.34|6254.89|6216.89|6254.33|6216.33|10
1608280960000|2020-12-18 08:42:40|6254.35|6216.35|6254.62|6216.62|6254.89|6216.89|6254.35|6216.35|10
1608280970000|2020-12-18 08:42:50|6254.76|6216.76|6255.25|6217.25|6255.32|6217.32|6254.24|6216.24|10
1608280980000|2020-12-18 08:43:00|6255.64|6217.64|6255.46|6217.46|6255.68|6217.68|6255.44|6217.44|10
1608280990000|2020-12-18 08:43:10|6255.61|6217.61|6254.83|6216.83|6255.61|6217.61|6254.83|6216.83|10
1608281000000|2020-12-18 08:43:20|6254.69|6216.69|6254.31|6216.31|6254.92|6216.92|6254.31|6216.31|10
1608281010000|2020-12-18 08:43:30|6254.29|6216.29|6254.32|6216.32|6254.37|6216.37|6254.17|6216.17|10
1608281020000|2020-12-18 08:43:40|6254.34|6216.34|6254.44|6216.44|6254.44|6216.44|6254.12|6216.12|9
1608281030000|2020-12-18 08:43:50|6254.47|6216.47|6255.15|6217.15|6255.15|6217.15|6254.35|6216.35|10
1608281040000|2020-12-18 08:44:00|6255.41|6217.41|6257.89|6219.89|6257.98|6219.98|6255.41|6217.41|9
1608281050000|2020-12-18 08:44:10|6258.21|6220.21|6258.12|6220.12|6258.66|6220.66|6258.12|6220.12|7
1608281060000|2020-12-18 08:44:20|6257.81|6219.81|6257.17|6219.17|6257.88|6219.88|6257.17|6219.17|10
1608281070000|2020-12-18 08:44:30|6257.28|6219.28|6256.9|6218.9|6257.28|6219.28|6256.58|6218.58|10
1608281080000|2020-12-18 08:44:40|6257.06|6219.06|6256.84|6218.84|6257.25|6219.25|6256.84|6218.84|10
1608281090000|2020-12-18 08:44:50|6256.79|6218.79|6258.37|6220.37|6258.37|6220.37|6256.52|6218.52|10
1608281100000|2020-12-18 08:45:00|6258.46|6220.46|6259.44|6221.44|6259.62|6221.62|6258.32|6220.32|9
1608281110000|2020-12-18 08:45:10|6259.5|6221.5|6263.03|6225.03|6263.03|6225.03|6259.5|6221.5|10
1608281120000|2020-12-18 08:45:20|6263.05|6225.05|6264.45|6226.45|6264.45|6226.45|6263.05|6225.05|10
1608281130000|2020-12-18 08:45:30|6264.63|6226.63|6264.48|6226.48|6265.01|6227.01|6264.31|6226.31|10
1608281140000|2020-12-18 08:45:40|6264.51|6226.51|6266.31|6228.31|6266.31|6228.31|6264.33|6226.33|10
1608281150000|2020-12-18 08:45:50|6267.45|6229.45|6268.61|6230.61|6268.75|6230.75|6267.05|6229.05|10
1608281160000|2020-12-18 08:46:00|6269.09|6231.09|6270.04|6232.04|6270.3|6232.3|6269.09|6231.09|10
1608281170000|2020-12-18 08:46:10|6270.13|6232.13|6268.46|6230.46|6270.17|6232.17|6268.28|6230.28|10
1608281180000|2020-12-18 08:46:20|6269|6231|6270.58|6232.58|6270.58|6232.58|6269|6231|10
1608281190000|2020-12-18 08:46:30|6270.54|6232.54|6269.56|6231.56|6271.16|6233.16|6269.56|6231.56|10
1608281200000|2020-12-18 08:46:40|6269.71|6231.71|6268.85|6230.85|6269.71|6231.71|6268.55|6230.55|10
1608281210000|2020-12-18 08:46:50|6268.95|6230.95|6267.35|6229.35|6269.14|6231.14|6267.35|6229.35|10
1608281220000|2020-12-18 08:47:00|6267.21|6229.21|6264.2|6226.2|6267.21|6229.21|6264.2|6226.2|10
1608281230000|2020-12-18 08:47:10|6263.93|6225.93|6261.47|6223.47|6263.93|6225.93|6261.47|6223.47|10
1608281240000|2020-12-18 08:47:20|6261.42|6223.42|6261.54|6223.54|6261.54|6223.54|6260.84|6222.84|10
1608281250000|2020-12-18 08:47:30|6261.66|6223.66|6262.32|6224.32|6262.32|6224.32|6261.53|6223.53|9
1608281260000|2020-12-18 08:47:40|6261.97|6223.97|6262.04|6224.04|6262.46|6224.46|6261.8|6223.8|9
1608281270000|2020-12-18 08:47:50|6261.51|6223.51|6258.43|6220.43|6261.7|6223.7|6258.43|6220.43|10
1608281280000|2020-12-18 08:48:00|6258.12|6220.12|6255.93|6217.93|6258.12|6220.12|6255.93|6217.93|10
1608281290000|2020-12-18 08:48:10|6255.88|6217.88|6253.74|6215.74|6255.88|6217.88|6253.6|6215.6|10
1608281300000|2020-12-18 08:48:20|6253.4|6215.4|6250.76|6212.76|6253.46|6215.46|6250.76|6212.76|10
1608281310000|2020-12-18 08:48:30|6250.85|6212.85|6252.04|6214.04|6252.04|6214.04|6250.74|6212.74|10
1608281320000|2020-12-18 08:48:40|6251.86|6213.86|6252.55|6214.55|6252.57|6214.57|6251.86|6213.86|10
1608281330000|2020-12-18 08:48:50|6252.92|6214.92|6251.15|6213.15|6252.93|6214.93|6251.15|6213.15|10
1608281340000|2020-12-18 08:49:00|6250.15|6212.15|6242.94|6204.94|6250.15|6212.15|6242.94|6204.94|10
1608281350000|2020-12-18 08:49:10|6242.19|6204.19|6240.59|6202.59|6242.19|6204.19|6240.59|6202.59|9
1608281360000|2020-12-18 08:49:20|6240.57|6202.57|6242.6|6204.6|6242.6|6204.6|6240.45|6202.45|10
1608281370000|2020-12-18 08:49:30|6242.95|6204.95|6241.84|6203.84|6243.06|6205.06|6241.84|6203.84|10
1608281380000|2020-12-18 08:49:40|6241.94|6203.94|6240.83|6202.83|6241.94|6203.94|6240.83|6202.83|10
1608281390000|2020-12-18 08:49:50|6240.98|6202.98|6239.96|6201.96|6240.98|6202.98|6239.96|6201.96|10
1608281400000|2020-12-18 08:50:00|6239.87|6201.87|6239.02|6201.02|6239.87|6201.87|6237.99|6199.99|10
1608281410000|2020-12-18 08:50:10|6239.35|6201.35|6239.36|6201.36|6241.34|6203.34|6239.35|6201.35|10
1608281420000|2020-12-18 08:50:20|6239.24|6201.24|6239.26|6201.26|6239.33|6201.33|6238.18|6200.18|10
1608281430000|2020-12-18 08:50:30|6239.08|6201.08|6239.31|6201.31|6239.86|6201.86|6238.72|6200.72|10
1608281440000|2020-12-18 08:50:40|6239.29|6201.29|6240.33|6202.33|6240.38|6202.38|6239.17|6201.17|10
1608281450000|2020-12-18 08:50:50|6240.31|6202.31|6241.79|6203.79|6241.85|6203.85|6240.31|6202.31|10
1608281460000|2020-12-18 08:51:00|6241.94|6203.94|6244.23|6206.23|6244.53|6206.53|6241.94|6203.94|10
1608281470000|2020-12-18 08:51:10|6244.04|6206.04|6241.62|6203.62|6244.29|6206.29|6241.62|6203.62|10
1608281480000|2020-12-18 08:51:20|6241.28|6203.28|6237.56|6199.56|6241.28|6203.28|6237.39|6199.39|10
1608281490000|2020-12-18 08:51:30|6237.97|6199.97|6235.3|6197.3|6237.97|6199.97|6235.3|6197.3|10
1608281500000|2020-12-18 08:51:40|6235.5|6197.5|6234.72|6196.72|6235.5|6197.5|6234.72|6196.72|10
1608281510000|2020-12-18 08:51:50|6234.88|6196.88|6235.24|6197.24|6235.24|6197.24|6234.8|6196.8|10
1608281520000|2020-12-18 08:52:00|6235.98|6197.98|6239.24|6201.24|6239.24|6201.24|6235.98|6197.98|10
1608281530000|2020-12-18 08:52:10|6239.49|6201.49|6239.77|6201.77|6240.36|6202.36|6239.49|6201.49|10
1608281540000|2020-12-18 08:52:20|6239.86|6201.86|6240.46|6202.46|6240.68|6202.68|6239.86|6201.86|10
1608281550000|2020-12-18 08:52:30|6240.36|6202.36|6239.86|6201.86|6240.44|6202.44|6239.64|6201.64|10
1608281560000|2020-12-18 08:52:40|6239.77|6201.77|6241.42|6203.42|6241.42|6203.42|6239.74|6201.74|10
1608281570000|2020-12-18 08:52:50|6241.1|6203.1|6239.27|6201.27|6241.28|6203.28|6239.27|6201.27|9
1608281580000|2020-12-18 08:53:00|6239.36|6201.36|6238.41|6200.41|6239.36|6201.36|6238.34|6200.34|10
1608281590000|2020-12-18 08:53:10|6238.45|6200.45|6240.51|6202.51|6240.55|6202.55|6238.45|6200.45|9
1608281600000|2020-12-18 08:53:20|6240.39|6202.39|6239.94|6201.94|6240.89|6202.89|6239.94|6201.94|10
1608281610000|2020-12-18 08:53:30|6239.84|6201.84|6242.41|6204.41|6242.41|6204.41|6239.84|6201.84|10
1608281620000|2020-12-18 08:53:40|6242.5|6204.5|6241.46|6203.46|6242.57|6204.57|6241.21|6203.21|10
1608281630000|2020-12-18 08:53:50|6241.42|6203.42|6242.48|6204.48|6242.48|6204.48|6241.42|6203.42|10
1608281640000|2020-12-18 08:54:00|6242.53|6204.53|6241.68|6203.68|6242.53|6204.53|6241.25|6203.25|10
1608281650000|2020-12-18 08:54:10|6241.65|6203.65|6243.02|6205.02|6243.11|6205.11|6241.65|6203.65|10
1608281660000|2020-12-18 08:54:20|6243.09|6205.09|6244.21|6206.21|6244.21|6206.21|6243.06|6205.06|10
1608281670000|2020-12-18 08:54:30|6244.24|6206.24|6244.21|6206.21|6244.45|6206.45|6244.05|6206.05|10
1608281680000|2020-12-18 08:54:40|6244.37|6206.37|6242.91|6204.91|6244.37|6206.37|6242.89|6204.89|10
1608281690000|2020-12-18 08:54:50|6242.67|6204.67|6241.03|6203.03|6242.67|6204.67|6241.03|6203.03|10
1608281700000|2020-12-18 08:55:00|6241.04|6203.04|6241.38|6203.38|6241.39|6203.39|6241.04|6203.04|10
1608281710000|2020-12-18 08:55:10|6241.3|6203.3|6243.38|6205.38|6243.38|6205.38|6241.3|6203.3|10
1608281720000|2020-12-18 08:55:20|6243.58|6205.58|6244.59|6206.59|6244.59|6206.59|6243.44|6205.44|10
1608281730000|2020-12-18 08:55:30|6244.48|6206.48|6244.93|6206.93|6245.08|6207.08|6244.48|6206.48|10
1608281740000|2020-12-18 08:55:40|6244.58|6206.58|6244.54|6206.54|6244.63|6206.63|6244.31|6206.31|10
1608281750000|2020-12-18 08:55:50|6244.6|6206.6|6245.04|6207.04|6245.04|6207.04|6244.56|6206.56|10
1608281760000|2020-12-18 08:56:00|6245.07|6207.07|6245.02|6207.02|6245.07|6207.07|6244.71|6206.71|8
1608281770000|2020-12-18 08:56:10|6245.07|6207.07|6249.43|6211.43|6249.43|6211.43|6245.07|6207.07|10
1608281780000|2020-12-18 08:56:20|6249.73|6211.73|6250.61|6212.61|6250.61|6212.61|6249.73|6211.73|10
1608281790000|2020-12-18 08:56:30|6250.51|6212.51|6250.86|6212.86|6250.91|6212.91|6250.35|6212.35|10
1608281800000|2020-12-18 08:56:40|6250.69|6212.69|6249.86|6211.86|6250.83|6212.83|6249.86|6211.86|10
1608281810000|2020-12-18 08:56:50|6249.96|6211.96|6251.56|6213.56|6251.56|6213.56|6249.94|6211.94|10
1608281820000|2020-12-18 08:57:00|6251.64|6213.64|6253.09|6215.09|6253.09|6215.09|6251.64|6213.64|9
1608281830000|2020-12-18 08:57:10|6251.5|6213.5|6249.05|6211.05|6251.5|6213.5|6249.05|6211.05|9
1608281840000|2020-12-18 08:57:20|6248.92|6210.92|6247.62|6209.62|6248.92|6210.92|6247.62|6209.62|10
1608281850000|2020-12-18 08:57:30|6247.13|6209.13|6246.72|6208.72|6247.16|6209.16|6246.19|6208.19|10
1608281860000|2020-12-18 08:57:40|6246.77|6208.77|6249.97|6211.97|6250.21|6212.21|6246.77|6208.77|10
1608281870000|2020-12-18 08:57:50|6250.06|6212.06|6252.26|6214.26|6252.26|6214.26|6250.06|6212.06|10
1608281880000|2020-12-18 08:58:00|6252.1|6214.1|6252.25|6214.25|6252.25|6214.25|6251.65|6213.65|10
1608281890000|2020-12-18 08:58:10|6252.26|6214.26|6252.85|6214.85|6252.85|6214.85|6252.24|6214.24|9
1608281900000|2020-12-18 08:58:20|6252.97|6214.97|6251.86|6213.86|6253.07|6215.07|6251.86|6213.86|9
1608281910000|2020-12-18 08:58:30|6251.97|6213.97|6251.71|6213.71|6251.97|6213.97|6251.63|6213.63|8
1608281920000|2020-12-18 08:58:40|6252.05|6214.05|6251.33|6213.33|6252.22|6214.22|6251.33|6213.33|9
1608281930000|2020-12-18 08:58:50|6250.99|6212.99|6250.68|6212.68|6250.99|6212.99|6250.63|6212.63|10
1608281940000|2020-12-18 08:59:00|6250.64|6212.64|6249.66|6211.66|6250.64|6212.64|6249.66|6211.66|10
1608281950000|2020-12-18 08:59:10|6249.68|6211.68|6249.95|6211.95|6249.95|6211.95|6249.61|6211.61|10
1608281960000|2020-12-18 08:59:20|6249.89|6211.89|6250.32|6212.32|6250.42|6212.42|6249.89|6211.89|9
1608281970000|2020-12-18 08:59:30|6250.34|6212.34|6248.89|6210.89|6250.34|6212.34|6248.84|6210.84|10
1608281980000|2020-12-18 08:59:40|6248.65|6210.65|6248.57|6210.57|6248.65|6210.65|6248.48|6210.48|9
1608281990000|2020-12-18 08:59:50|6248.67|6210.67|6248.02|6210.02|6248.67|6210.67|6248.02|6210.02|9
1608282000000|2020-12-18 09:00:00|6248.01|6210.01|6248.27|6210.27|6248.49|6210.49|6248.01|6210.01|9
1608282010000|2020-12-18 09:00:10|6248.24|6210.24|6247.83|6209.83|6248.24|6210.24|6247.56|6209.56|9
1608282020000|2020-12-18 09:00:20|6247.87|6209.87|6246.58|6208.58|6247.94|6209.94|6246.58|6208.58|10
1608282030000|2020-12-18 09:00:30|6246.47|6208.47|6246.28|6208.28|6246.47|6208.47|6246.05|6208.05|9
1608282040000|2020-12-18 09:00:40|6246.17|6208.17|6245.09|6207.09|6246.22|6208.22|6245.04|6207.04|10
1608282050000|2020-12-18 09:00:50|6245.02|6207.02|6244.54|6206.54|6245.02|6207.02|6244.43|6206.43|9
1608282060000|2020-12-18 09:01:00|6244.55|6206.55|6244.71|6206.71|6244.86|6206.86|6244.55|6206.55|10
1608282070000|2020-12-18 09:01:10|6244.77|6206.77|6244.71|6206.71|6244.95|6206.95|6244.57|6206.57|10
1608282080000|2020-12-18 09:01:20|6244.97|6206.97|6244.9|6206.9|6245.04|6207.04|6244.77|6206.77|10
1608282090000|2020-12-18 09:01:30|6244.87|6206.87|6245.15|6207.15|6245.73|6207.73|6244.69|6206.69|10
1608282100000|2020-12-18 09:01:40|6245.36|6207.36|6244.95|6206.95|6245.36|6207.36|6244.81|6206.81|9
1608282110000|2020-12-18 09:01:50|6244.94|6206.94|6244.23|6206.23|6244.98|6206.98|6244.16|6206.16|10
1608282120000|2020-12-18 09:02:00|6244.28|6206.28|6246.83|6208.83|6246.83|6208.83|6244.28|6206.28|10
1608282130000|2020-12-18 09:02:10|6246.93|6208.93|6247.49|6209.49|6247.53|6209.53|6246.93|6208.93|7
1608282140000|2020-12-18 09:02:20|6247.74|6209.74|6247.65|6209.65|6248.05|6210.05|6247.65|6209.65|9
1608282150000|2020-12-18 09:02:30|6247.68|6209.68|6247.84|6209.84|6248.04|6210.04|6247.68|6209.68|9
1608282160000|2020-12-18 09:02:40|6247.7|6209.7|6247.16|6209.16|6247.8|6209.8|6247.16|6209.16|9
1608282170000|2020-12-18 09:02:50|6247.22|6209.22|6245.99|6207.99|6247.22|6209.22|6245.99|6207.99|10
1608282180000|2020-12-18 09:03:00|6246.1|6208.1|6243.84|6205.84|6246.16|6208.16|6243.77|6205.77|10
1608282190000|2020-12-18 09:03:10|6243.99|6205.99|6244.58|6206.58|6244.58|6206.58|6243.76|6205.76|10
1608282200000|2020-12-18 09:03:20|6244.44|6206.44|6243.69|6205.69|6245.14|6207.14|6243.69|6205.69|10
1608282210000|2020-12-18 09:03:30|6243.56|6205.56|6239.71|6201.71|6243.56|6205.56|6239.71|6201.71|10
1608282220000|2020-12-18 09:03:40|6239.47|6201.47|6236.96|6198.96|6239.47|6201.47|6236.96|6198.96|9
1608282230000|2020-12-18 09:03:50|6236.59|6198.59|6235.31|6197.31|6236.67|6198.67|6235.28|6197.28|10
1608282240000|2020-12-18 09:04:00|6234.6|6196.6|6231.72|6193.72|6234.6|6196.6|6231.72|6193.72|10
1608282250000|2020-12-18 09:04:10|6231.58|6193.58|6227.01|6189.01|6231.58|6193.58|6227.01|6189.01|10
1608282260000|2020-12-18 09:04:20|6226.28|6188.28|6223.95|6185.95|6226.6|6188.6|6223.95|6185.95|10
1608282270000|2020-12-18 09:04:30|6224.59|6186.59|6223.46|6185.46|6224.59|6186.59|6223.46|6185.46|10
1608282280000|2020-12-18 09:04:40|6223.27|6185.27|6221.8|6183.8|6223.27|6185.27|6221.8|6183.8|9
1608282290000|2020-12-18 09:04:50|6221.66|6183.66|6221.78|6183.78|6221.78|6183.78|6220.96|6182.96|10
1608282300000|2020-12-18 09:05:00|6221.81|6183.81|6223.99|6185.99|6223.99|6185.99|6221.81|6183.81|10
1608282310000|2020-12-18 09:05:10|6224.35|6186.35|6225.99|6187.99|6226.04|6188.04|6224.35|6186.35|10
1608282320000|2020-12-18 09:05:20|6225.89|6187.89|6226.2|6188.2|6226.4|6188.4|6225.89|6187.89|10
1608282330000|2020-12-18 09:05:30|6226.17|6188.17|6227.03|6189.03|6227.39|6189.39|6226.17|6188.17|10
1608282340000|2020-12-18 09:05:40|6227.09|6189.09|6227.39|6189.39|6227.51|6189.51|6227.03|6189.03|10
1608282350000|2020-12-18 09:05:50|6227.13|6189.13|6224.43|6186.43|6227.13|6189.13|6224.43|6186.43|10
1608282360000|2020-12-18 09:06:00|6223.92|6185.92|6221.38|6183.38|6223.92|6185.92|6221.38|6183.38|10
1608282370000|2020-12-18 09:06:10|6221.14|6183.14|6219.1|6181.1|6221.14|6183.14|6219.1|6181.1|9
1608282380000|2020-12-18 09:06:20|6219.02|6181.02|6219.86|6181.86|6219.86|6181.86|6218.14|6180.14|10
1608282390000|2020-12-18 09:06:30|6219.97|6181.97|6223.27|6185.27|6223.27|6185.27|6219.97|6181.97|10
1608282400000|2020-12-18 09:06:40|6223.94|6185.94|6224.83|6186.83|6225.63|6187.63|6223.86|6185.86|10
1608282410000|2020-12-18 09:06:50|6224.8|6186.8|6225.47|6187.47|6225.72|6187.72|6224.8|6186.8|10
1608282420000|2020-12-18 09:07:00|6225.35|6187.35|6224.48|6186.48|6225.86|6187.86|6224.06|6186.06|10
1608282430000|2020-12-18 09:07:10|6224.57|6186.57|6224.35|6186.35|6224.75|6186.75|6224.35|6186.35|10
1608282440000|2020-12-18 09:07:20|6224.71|6186.71|6224.82|6186.82|6225.01|6187.01|6224.62|6186.62|10
1608282450000|2020-12-18 09:07:30|6224.91|6186.91|6225.19|6187.19|6225.19|6187.19|6224.64|6186.64|9
1608282460000|2020-12-18 09:07:40|6225.23|6187.23|6227.07|6189.07|6227.07|6189.07|6225.23|6187.23|10
1608282470000|2020-12-18 09:07:50|6227.34|6189.34|6227.25|6189.25|6227.5|6189.5|6227.02|6189.02|10
1608282480000|2020-12-18 09:08:00|6227.08|6189.08|6225.92|6187.92|6227.08|6189.08|6225.92|6187.92|10
1608282490000|2020-12-18 09:08:10|6225.98|6187.98|6225.6|6187.6|6226.4|6188.4|6225.39|6187.39|9
1608282500000|2020-12-18 09:08:20|6225.66|6187.66|6226.16|6188.16|6226.16|6188.16|6225.66|6187.66|9
1608282510000|2020-12-18 09:08:30|6226.08|6188.08|6226.59|6188.59|6226.69|6188.69|6225.84|6187.84|10
1608282520000|2020-12-18 09:08:40|6226.61|6188.61|6226.93|6188.93|6227.01|6189.01|6226.61|6188.61|10
1608282530000|2020-12-18 09:08:50|6226.94|6188.94|6227.25|6189.25|6227.3|6189.3|6226.94|6188.94|10
1608282540000|2020-12-18 09:09:00|6227.21|6189.21|6227.75|6189.75|6227.75|6189.75|6227.21|6189.21|8
1608282550000|2020-12-18 09:09:10|6227.8|6189.8|6230.41|6192.41|6230.41|6192.41|6227.8|6189.8|10
1608282560000|2020-12-18 09:09:20|6230.79|6192.79|6231.06|6193.06|6231.06|6193.06|6230.47|6192.47|10
1608282570000|2020-12-18 09:09:30|6231.24|6193.24|6231.64|6193.64|6231.64|6193.64|6231.05|6193.05|10
1608282580000|2020-12-18 09:09:40|6232.1|6194.1|6234.03|6196.03|6234.23|6196.23|6232.1|6194.1|10
1608282590000|2020-12-18 09:09:50|6234.23|6196.23|6235.39|6197.39|6235.63|6197.63|6234.03|6196.03|10
1608282600000|2020-12-18 09:10:00|6234.39|6196.39|6233.81|6195.81|6234.39|6196.39|6232.32|6194.32|10
1608282610000|2020-12-18 09:10:10|6233.95|6195.95|6234.07|6196.07|6234.29|6196.29|6233.95|6195.95|10
1608282620000|2020-12-18 09:10:20|6234.01|6196.01|6232.26|6194.26|6234.09|6196.09|6232.07|6194.07|10
1608282630000|2020-12-18 09:10:30|6232.23|6194.23|6232.22|6194.22|6232.91|6194.91|6232.22|6194.22|10
1608282640000|2020-12-18 09:10:40|6232.21|6194.21|6232.26|6194.26|6232.69|6194.69|6232.21|6194.21|9
1608282650000|2020-12-18 09:10:50|6232.34|6194.34|6232.7|6194.7|6232.76|6194.76|6232.34|6194.34|10
1608282660000|2020-12-18 09:11:00|6232.57|6194.57|6232.66|6194.66|6233.34|6195.34|6232.45|6194.45|10
1608282670000|2020-12-18 09:11:10|6232.67|6194.67|6230.85|6192.85|6232.72|6194.72|6230.85|6192.85|10
1608282680000|2020-12-18 09:11:20|6230.93|6192.93|6230.86|6192.86|6230.93|6192.93|6230.16|6192.16|10
1608282690000|2020-12-18 09:11:30|6231.22|6193.22|6232.4|6194.4|6232.4|6194.4|6231.22|6193.22|9
1608282700000|2020-12-18 09:11:40|6231.55|6193.55|6231.63|6193.63|6231.63|6193.63|6231.3|6193.3|9
1608282710000|2020-12-18 09:11:50|6231.86|6193.86|6231.39|6193.39|6231.86|6193.86|6231.38|6193.38|10
1608282720000|2020-12-18 09:12:00|6231.51|6193.51|6230.55|6192.55|6231.54|6193.54|6230.02|6192.02|10
1608282730000|2020-12-18 09:12:10|6230.34|6192.34|6229.37|6191.37|6230.34|6192.34|6229.37|6191.37|9
1608282740000|2020-12-18 09:12:20|6229.1|6191.1|6229.1|6191.1|6229.1|6191.1|6228.48|6190.48|10
1608282750000|2020-12-18 09:12:30|6229.08|6191.08|6231.5|6193.5|6231.5|6193.5|6228.45|6190.45|9
1608282760000|2020-12-18 09:12:40|6231.86|6193.86|6233.91|6195.91|6233.91|6195.91|6231.86|6193.86|10
1608282770000|2020-12-18 09:12:50|6233.92|6195.92|6234.8|6196.8|6234.8|6196.8|6233.92|6195.92|10
1608282780000|2020-12-18 09:13:00|6235.03|6197.03|6236.24|6198.24|6236.24|6198.24|6235.03|6197.03|10
1608282790000|2020-12-18 09:13:10|6236.37|6198.37|6238.39|6200.39|6238.39|6200.39|6236.37|6198.37|10
1608282800000|2020-12-18 09:13:20|6238.47|6200.47|6239.3|6201.3|6239.61|6201.61|6238.47|6200.47|10
1608282810000|2020-12-18 09:13:30|6239.19|6201.19|6240.71|6202.71|6240.71|6202.71|6239.19|6201.19|10
1608282820000|2020-12-18 09:13:40|6240.96|6202.96|6244.45|6206.45|6244.45|6206.45|6240.96|6202.96|10
1608282830000|2020-12-18 09:13:50|6244.62|6206.62|6245.45|6207.45|6245.92|6207.92|6244.62|6206.62|10
1608282840000|2020-12-18 09:14:00|6245.57|6207.57|6248.3|6210.3|6248.3|6210.3|6245.57|6207.57|10
1608282850000|2020-12-18 09:14:10|6248.32|6210.32|6252.43|6214.43|6252.43|6214.43|6248.32|6210.32|10
1608282860000|2020-12-18 09:14:20|6252.84|6214.84|6255.03|6217.03|6255.29|6217.29|6252.84|6214.84|10
1608282870000|2020-12-18 09:14:30|6255.26|6217.26|6250.46|6212.46|6255.26|6217.26|6250.46|6212.46|10
1608282880000|2020-12-18 09:14:40|6250.47|6212.47|6249.6|6211.6|6250.47|6212.47|6249.24|6211.24|10
1608282890000|2020-12-18 09:14:50|6249.58|6211.58|6248.86|6210.86|6249.62|6211.62|6248.77|6210.77|9
1608282900000|2020-12-18 09:15:00|6248.49|6210.49|6252.57|6214.57|6252.57|6214.57|6248.49|6210.49|10
1608282910000|2020-12-18 09:15:10|6252.94|6214.94|6255.01|6217.01|6255.01|6217.01|6252.94|6214.94|10
1608282920000|2020-12-18 09:15:20|6255.4|6217.4|6256.84|6218.84|6256.9|6218.9|6255.4|6217.4|10
1608282930000|2020-12-18 09:15:30|6257.69|6219.69|6258.84|6220.84|6258.84|6220.84|6257.69|6219.69|9
1608282940000|2020-12-18 09:15:40|6258.8|6220.8|6258.31|6220.31|6258.8|6220.8|6258.19|6220.19|10
1608282950000|2020-12-18 09:15:50|6258.23|6220.23|6256.97|6218.97|6258.93|6220.93|6256.97|6218.97|10
1608282960000|2020-12-18 09:16:00|6256.91|6218.91|6256.16|6218.16|6257.05|6219.05|6256.12|6218.12|10
1608282970000|2020-12-18 09:16:10|6255.75|6217.75|6256.65|6218.65|6256.65|6218.65|6255.75|6217.75|10
1608282980000|2020-12-18 09:16:20|6256.74|6218.74|6257.51|6219.51|6257.88|6219.88|6256.74|6218.74|10
1608282990000|2020-12-18 09:16:30|6257.34|6219.34|6256.94|6218.94|6257.45|6219.45|6256.89|6218.89|9
1608283000000|2020-12-18 09:16:40|6256.47|6218.47|6256.33|6218.33|6256.68|6218.68|6255.99|6217.99|10
1608283010000|2020-12-18 09:16:50|6256.11|6218.11|6254.41|6216.41|6256.11|6218.11|6254.41|6216.41|10
1608283020000|2020-12-18 09:17:00|6254.36|6216.36|6255.68|6217.68|6255.84|6217.84|6253.75|6215.75|10
1608283030000|2020-12-18 09:17:10|6255.8|6217.8|6257.26|6219.26|6257.26|6219.26|6255.8|6217.8|10
1608283040000|2020-12-18 09:17:20|6257.42|6219.42|6257.24|6219.24|6257.71|6219.71|6257.23|6219.23|10
1608283050000|2020-12-18 09:17:30|6257.61|6219.61|6257.91|6219.91|6257.91|6219.91|6257.36|6219.36|10
1608283060000|2020-12-18 09:17:40|6257.77|6219.77|6259.01|6221.01|6259.01|6221.01|6257.77|6219.77|9
1608283070000|2020-12-18 09:17:50|6259.1|6221.1|6260.03|6222.03|6260.03|6222.03|6259.1|6221.1|10
1608283080000|2020-12-18 09:18:00|6259.97|6221.97|6261.19|6223.19|6261.19|6223.19|6259.97|6221.97|10
1608283090000|2020-12-18 09:18:10|6261.17|6223.17|6260.88|6222.88|6261.41|6223.41|6260.88|6222.88|10
1608283100000|2020-12-18 09:18:20|6260.91|6222.91|6261.6|6223.6|6261.66|6223.66|6260.59|6222.59|9
1608283110000|2020-12-18 09:18:30|6261.72|6223.72|6261.31|6223.31|6261.8|6223.8|6261.31|6223.31|9
1608283120000|2020-12-18 09:18:40|6261.41|6223.41|6261.06|6223.06|6261.45|6223.45|6261.06|6223.06|9
1608283130000|2020-12-18 09:18:50|6261.11|6223.11|6259.55|6221.55|6261.11|6223.11|6259.52|6221.52|10
1608283140000|2020-12-18 09:19:00|6259.46|6221.46|6259.56|6221.56|6259.71|6221.71|6259.17|6221.17|10
1608283150000|2020-12-18 09:19:10|6259.68|6221.68|6259.29|6221.29|6259.71|6221.71|6259.29|6221.29|10
1608283160000|2020-12-18 09:19:20|6258.85|6220.85|6258.01|6220.01|6258.85|6220.85|6258.01|6220.01|10
1608283170000|2020-12-18 09:19:30|6258.02|6220.02|6259.49|6221.49|6259.53|6221.53|6258.02|6220.02|9
1608283180000|2020-12-18 09:19:40|6259.83|6221.83|6262.08|6224.08|6262.08|6224.08|6259.83|6221.83|10
1608283190000|2020-12-18 09:19:50|6262.06|6224.06|6262.79|6224.79|6262.8|6224.8|6262.06|6224.06|10
1608283200000|2020-12-18 09:20:00|6262.51|6224.51|6260.89|6222.89|6262.51|6224.51|6260.88|6222.88|10
1608283210000|2020-12-18 09:20:10|6260.72|6222.72|6259.55|6221.55|6260.72|6222.72|6259.55|6221.55|10
1608283220000|2020-12-18 09:20:20|6259.48|6221.48|6259.92|6221.92|6259.92|6221.92|6259.21|6221.21|10
1608283230000|2020-12-18 09:20:30|6260.07|6222.07|6260.03|6222.03|6260.16|6222.16|6259.98|6221.98|10
1608283240000|2020-12-18 09:20:40|6261.2|6223.2|6261.36|6223.36|6261.53|6223.53|6261.18|6223.18|10
1608283250000|2020-12-18 09:20:50|6261.31|6223.31|6261.5|6223.5|6261.5|6223.5|6260.93|6222.93|10
1608283260000|2020-12-18 09:21:00|6261.4|6223.4|6260.6|6222.6|6261.64|6223.64|6260.6|6222.6|10
1608283270000|2020-12-18 09:21:10|6260.58|6222.58|6259.34|6221.34|6260.64|6222.64|6259.34|6221.34|10
1608283280000|2020-12-18 09:21:20|6259.12|6221.12|6258.88|6220.88|6259.24|6221.24|6258.88|6220.88|10
1608283290000|2020-12-18 09:21:30|6258.17|6220.17|6256.95|6218.95|6258.17|6220.17|6256.82|6218.82|10
1608283300000|2020-12-18 09:21:40|6256.66|6218.66|6257.16|6219.16|6257.16|6219.16|6256.66|6218.66|9
1608283310000|2020-12-18 09:21:50|6257.22|6219.22|6258.53|6220.53|6258.77|6220.77|6257.22|6219.22|10
1608283320000|2020-12-18 09:22:00|6258.38|6220.38|6257.8|6219.8|6258.58|6220.58|6257.8|6219.8|10
1608283330000|2020-12-18 09:22:10|6257.78|6219.78|6257.6|6219.6|6257.8|6219.8|6257.3|6219.3|10
1608283340000|2020-12-18 09:22:20|6257.39|6219.39|6256.84|6218.84|6257.39|6219.39|6256.84|6218.84|8
1608283350000|2020-12-18 09:22:30|6256.89|6218.89|6257.64|6219.64|6257.64|6219.64|6256.77|6218.77|10
1608283360000|2020-12-18 09:22:40|6257.72|6219.72|6257.28|6219.28|6258.18|6220.18|6257.28|6219.28|9
1608283370000|2020-12-18 09:22:50|6256.84|6218.84|6255.83|6217.83|6256.84|6218.84|6255.83|6217.83|10
1608283380000|2020-12-18 09:23:00|6255.89|6217.89|6254.9|6216.9|6256.02|6218.02|6254.9|6216.9|10
1608283390000|2020-12-18 09:23:10|6254.83|6216.83|6254.71|6216.71|6254.83|6216.83|6254.42|6216.42|10
1608283400000|2020-12-18 09:23:20|6254.58|6216.58|6254.96|6216.96|6255.17|6217.17|6254.43|6216.43|9
1608283410000|2020-12-18 09:23:30|6254.94|6216.94|6254.4|6216.4|6255|6217|6254.4|6216.4|9
1608283420000|2020-12-18 09:23:40|6254.59|6216.59|6252.96|6214.96|6254.59|6216.59|6252.96|6214.96|10
1608283430000|2020-12-18 09:23:50|6253.01|6215.01|6253.47|6215.47|6253.47|6215.47|6252.92|6214.92|10
1608283440000|2020-12-18 09:24:00|6253.48|6215.48|6252.93|6214.93|6253.5|6215.5|6252.93|6214.93|10
1608283450000|2020-12-18 09:24:10|6252.56|6214.56|6251.52|6213.52|6252.57|6214.57|6251.52|6213.52|8
1608283460000|2020-12-18 09:24:20|6251.35|6213.35|6250.47|6212.47|6251.35|6213.35|6250.34|6212.34|10
1608283470000|2020-12-18 09:24:30|6250.38|6212.38|6250.57|6212.57|6250.57|6212.57|6250.03|6212.03|9
1608283480000|2020-12-18 09:24:40|6250.61|6212.61|6249.94|6211.94|6251.62|6213.62|6249.94|6211.94|9
1608283490000|2020-12-18 09:24:50|6249.74|6211.74|6247.93|6209.93|6249.74|6211.74|6247.79|6209.79|10
1608283500000|2020-12-18 09:25:00|6247.85|6209.85|6252.91|6214.91|6252.91|6214.91|6247.85|6209.85|10
1608283510000|2020-12-18 09:25:10|6253.2|6215.2|6256.43|6218.43|6256.43|6218.43|6253.2|6215.2|10
1608283520000|2020-12-18 09:25:20|6256.54|6218.54|6256.7|6218.7|6256.7|6218.7|6256.27|6218.27|10
1608283530000|2020-12-18 09:25:30|6256.73|6218.73|6255.87|6217.87|6256.91|6218.91|6255.8|6217.8|9
1608283540000|2020-12-18 09:25:40|6255.67|6217.67|6255.92|6217.92|6255.98|6217.98|6255.41|6217.41|10
1608283550000|2020-12-18 09:25:50|6255.85|6217.85|6255.67|6217.67|6255.92|6217.92|6255.67|6217.67|10
1608283560000|2020-12-18 09:26:00|6255.99|6217.99|6255.39|6217.39|6256.62|6218.62|6255.39|6217.39|10
1608283570000|2020-12-18 09:26:10|6255.17|6217.17|6253.75|6215.75|6255.17|6217.17|6253.48|6215.48|10
1608283580000|2020-12-18 09:26:20|6253.61|6215.61|6252.76|6214.76|6253.71|6215.71|6252.71|6214.71|10
1608283590000|2020-12-18 09:26:30|6252.51|6214.51|6249.4|6211.4|6252.51|6214.51|6249.4|6211.4|10
1608283600000|2020-12-18 09:26:40|6249.13|6211.13|6247.92|6209.92|6249.13|6211.13|6247.92|6209.92|10
1608283610000|2020-12-18 09:26:50|6248.1|6210.1|6246.77|6208.77|6248.13|6210.13|6246.77|6208.77|10
1608283620000|2020-12-18 09:27:00|6246.41|6208.41|6244.34|6206.34|6246.41|6208.41|6244.34|6206.34|10
1608283630000|2020-12-18 09:27:10|6244.06|6206.06|6240.29|6202.29|6244.06|6206.06|6240.29|6202.29|10
1608283640000|2020-12-18 09:27:20|6240.09|6202.09|6238.8|6200.8|6240.09|6202.09|6238.8|6200.8|10
1608283650000|2020-12-18 09:27:30|6238.98|6200.98|6237.27|6199.27|6239.26|6201.26|6237.27|6199.27|10
1608283660000|2020-12-18 09:27:40|6237.33|6199.33|6237.8|6199.8|6237.94|6199.94|6237.33|6199.33|9
1608283670000|2020-12-18 09:27:50|6237.83|6199.83|6237.54|6199.54|6237.83|6199.83|6237.3|6199.3|10
1608283680000|2020-12-18 09:28:00|6237.58|6199.58|6234.77|6196.77|6237.63|6199.63|6234.77|6196.77|10
1608283690000|2020-12-18 09:28:10|6234.26|6196.26|6233.09|6195.09|6234.26|6196.26|6232.09|6194.09|10
1608283700000|2020-12-18 09:28:20|6233.12|6195.12|6232.8|6194.8|6233.41|6195.41|6232.77|6194.77|9
1608283710000|2020-12-18 09:28:30|6232.69|6194.69|6228.88|6190.88|6232.72|6194.72|6228.88|6190.88|10
1608283720000|2020-12-18 09:28:40|6228.59|6190.59|6227.57|6189.57|6228.59|6190.59|6227.57|6189.57|10
1608283730000|2020-12-18 09:28:50|6227.43|6189.43|6226.25|6188.25|6227.67|6189.67|6226.25|6188.25|10
1608283740000|2020-12-18 09:29:00|6226.24|6188.24|6224.65|6186.65|6226.24|6188.24|6224.65|6186.65|10
1608283750000|2020-12-18 09:29:10|6224.56|6186.56|6222.5|6184.5|6224.56|6186.56|6222.5|6184.5|10
1608283760000|2020-12-18 09:29:20|6222.58|6184.58|6222.39|6184.39|6223|6185|6222.32|6184.32|9
1608283770000|2020-12-18 09:29:30|6222.5|6184.5|6222.45|6184.45|6223.14|6185.14|6222.26|6184.26|10
1608283780000|2020-12-18 09:29:40|6222.49|6184.49|6222.79|6184.79|6222.79|6184.79|6222.16|6184.16|10
1608283790000|2020-12-18 09:29:50|6222.88|6184.88|6223.21|6185.21|6223.26|6185.26|6222.88|6184.88|10
1608283800000|2020-12-18 09:30:00|6222.92|6184.92|6222.87|6184.87|6223.41|6185.41|6222.59|6184.59|10
1608283810000|2020-12-18 09:30:10|6221.67|6183.67|6217.42|6179.42|6221.67|6183.67|6217.1|6179.1|10
1608283820000|2020-12-18 09:30:20|6217.75|6179.75|6218.09|6180.09|6218.47|6180.47|6217.75|6179.75|8
1608283830000|2020-12-18 09:30:30|6218|6180|6216.05|6178.05|6218.12|6180.12|6216.03|6178.03|10
1608283840000|2020-12-18 09:30:40|6215.97|6177.97|6216.49|6178.49|6216.49|6178.49|6215.6|6177.6|10
1608283850000|2020-12-18 09:30:50|6216.86|6178.86|6218.72|6180.72|6218.72|6180.72|6216.86|6178.86|10
1608283860000|2020-12-18 09:31:00|6218.73|6180.73|6219.55|6181.55|6219.63|6181.63|6218.72|6180.72|9
1608283870000|2020-12-18 09:31:10|6219.41|6181.41|6219.26|6181.26|6219.44|6181.44|6218.8|6180.8|10
1608283880000|2020-12-18 09:31:20|6219.65|6181.65|6220.92|6182.92|6221.04|6183.04|6219.62|6181.62|10
1608283890000|2020-12-18 09:31:30|6221.06|6183.06|6221.48|6183.48|6221.53|6183.53|6220.76|6182.76|9
1608283900000|2020-12-18 09:31:40|6221.58|6183.58|6219.82|6181.82|6221.58|6183.58|6219.82|6181.82|10
1608283910000|2020-12-18 09:31:50|6219.65|6181.65|6219.03|6181.03|6219.98|6181.98|6219.03|6181.03|10
1608283920000|2020-12-18 09:32:00|6218.74|6180.74|6218.26|6180.26|6218.74|6180.74|6218.2|6180.2|10
1608283930000|2020-12-18 09:32:10|6218.46|6180.46|6218.05|6180.05|6218.64|6180.64|6218|6180|10
1608283940000|2020-12-18 09:32:20|6217.84|6179.84|6217.71|6179.71|6218.1|6180.1|6217.71|6179.71|10
1608283950000|2020-12-18 09:32:30|6217.17|6179.17|6216.79|6178.79|6217.46|6179.46|6216.65|6178.65|10
1608283960000|2020-12-18 09:32:40|6217.04|6179.04|6216.3|6178.3|6217.13|6179.13|6216.3|6178.3|9
1608283970000|2020-12-18 09:32:50|6216.24|6178.24|6218.59|6180.59|6218.59|6180.59|6216.2|6178.2|10
1608283980000|2020-12-18 09:33:00|6218.69|6180.69|6218.45|6180.45|6218.71|6180.71|6218.23|6180.23|9
1608283990000|2020-12-18 09:33:10|6218.44|6180.44|6218.95|6180.95|6219.47|6181.47|6218.44|6180.44|10
1608284000000|2020-12-18 09:33:20|6219.02|6181.02|6218.52|6180.52|6219.23|6181.23|6218.44|6180.44|9
1608284010000|2020-12-18 09:33:30|6218.83|6180.83|6219.36|6181.36|6219.36|6181.36|6218.65|6180.65|10
1608284020000|2020-12-18 09:33:40|6219.26|6181.26|6219.49|6181.49|6219.81|6181.81|6219.26|6181.26|10
1608284030000|2020-12-18 09:33:50|6220.15|6182.15|6221.31|6183.31|6221.31|6183.31|6220.13|6182.13|10
1608284040000|2020-12-18 09:34:00|6221.02|6183.02|6221.44|6183.44|6221.52|6183.52|6221.02|6183.02|10
1608284050000|2020-12-18 09:34:10|6221.16|6183.16|6220.45|6182.45|6221.63|6183.63|6220.45|6182.45|10
1608284060000|2020-12-18 09:34:20|6220.34|6182.34|6222.03|6184.03|6222.03|6184.03|6219.93|6181.93|9
1608284070000|2020-12-18 09:34:30|6222.67|6184.67|6224.76|6186.76|6224.87|6186.87|6222.67|6184.67|10
1608284080000|2020-12-18 09:34:40|6225|6187|6226.05|6188.05|6226.05|6188.05|6225|6187|10
1608284090000|2020-12-18 09:34:50|6226.16|6188.16|6229.63|6191.63|6229.63|6191.63|6226.16|6188.16|10
1608284100000|2020-12-18 09:35:00|6230.16|6192.16|6229.47|6191.47|6230.34|6192.34|6229.47|6191.47|10
1608284110000|2020-12-18 09:35:10|6229.1|6191.1|6229.23|6191.23|6229.23|6191.23|6228.7|6190.7|10
1608284120000|2020-12-18 09:35:20|6228.92|6190.92|6227.73|6189.73|6228.92|6190.92|6227.73|6189.73|10
1608284130000|2020-12-18 09:35:30|6227.58|6189.58|6227.63|6189.63|6227.63|6189.63|6227.28|6189.28|10
1608284140000|2020-12-18 09:35:40|6227.54|6189.54|6226.64|6188.64|6227.71|6189.71|6226.64|6188.64|10
1608284150000|2020-12-18 09:35:50|6226.08|6188.08|6225.23|6187.23|6226.08|6188.08|6224.38|6186.38|10
1608284160000|2020-12-18 09:36:00|6225.38|6187.38|6222.24|6184.24|6225.38|6187.38|6222.24|6184.24|10
1608284170000|2020-12-18 09:36:10|6221.52|6183.52|6221.14|6183.14|6221.69|6183.69|6221.14|6183.14|10
1608284180000|2020-12-18 09:36:20|6221.09|6183.09|6220.29|6182.29|6221.09|6183.09|6220.03|6182.03|10
1608284190000|2020-12-18 09:36:30|6219.99|6181.99|6221.64|6183.64|6221.64|6183.64|6219.99|6181.99|10
1608284200000|2020-12-18 09:36:40|6221.95|6183.95|6222.7|6184.7|6222.7|6184.7|6221.95|6183.95|10
1608284210000|2020-12-18 09:36:50|6223.2|6185.2|6226.71|6188.71|6226.8|6188.8|6223.2|6185.2|10
1608284220000|2020-12-18 09:37:00|6227.29|6189.29|6226.75|6188.75|6227.45|6189.45|6226.43|6188.43|10
1608284230000|2020-12-18 09:37:10|6226.69|6188.69|6227.5|6189.5|6227.58|6189.58|6226.67|6188.67|10
1608284240000|2020-12-18 09:37:20|6227.51|6189.51|6227.47|6189.47|6227.89|6189.89|6227.47|6189.47|9
1608284250000|2020-12-18 09:37:30|6227.36|6189.36|6226.59|6188.59|6227.37|6189.37|6226.36|6188.36|8
1608284260000|2020-12-18 09:37:40|6226.43|6188.43|6226.5|6188.5|6226.5|6188.5|6226.17|6188.17|10
1608284270000|2020-12-18 09:37:50|6226.48|6188.48|6225.29|6187.29|6226.48|6188.48|6225.27|6187.27|9
1608284280000|2020-12-18 09:38:00|6225.2|6187.2|6225.41|6187.41|6225.41|6187.41|6225.04|6187.04|9
1608284290000|2020-12-18 09:38:10|6225.36|6187.36|6225.55|6187.55|6225.59|6187.59|6225.35|6187.35|10
1608284300000|2020-12-18 09:38:20|6225.97|6187.97|6225.4|6187.4|6226.17|6188.17|6225.4|6187.4|9
1608284310000|2020-12-18 09:38:30|6225.3|6187.3|6224.29|6186.29|6225.3|6187.3|6224.29|6186.29|9
1608284320000|2020-12-18 09:38:40|6223.76|6185.76|6224.49|6186.49|6224.49|6186.49|6223.5|6185.5|10
1608284330000|2020-12-18 09:38:50|6224.63|6186.63|6225.22|6187.22|6225.23|6187.23|6224.63|6186.63|10
1608284340000|2020-12-18 09:39:00|6225.02|6187.02|6224.56|6186.56|6225.28|6187.28|6224.56|6186.56|8
1608284350000|2020-12-18 09:39:10|6224.4|6186.4|6223.21|6185.21|6224.53|6186.53|6223.21|6185.21|9
1608284360000|2020-12-18 09:39:20|6223.09|6185.09|6222.37|6184.37|6223.09|6185.09|6222.36|6184.36|10
1608284370000|2020-12-18 09:39:30|6222.32|6184.32|6222.48|6184.48|6222.48|6184.48|6222.02|6184.02|10
1608284380000|2020-12-18 09:39:40|6222.49|6184.49|6222.52|6184.52|6222.52|6184.52|6222.09|6184.09|9
1608284390000|2020-12-18 09:39:50|6223.83|6185.83|6224.28|6186.28|6224.28|6186.28|6223.09|6185.09|10
1608284400000|2020-12-18 09:40:00|6224.33|6186.33|6227.19|6189.19|6227.19|6189.19|6224.33|6186.33|10
1608284410000|2020-12-18 09:40:10|6228.06|6190.06|6231.31|6193.31|6231.31|6193.31|6228.06|6190.06|10
1608284420000|2020-12-18 09:40:20|6231.04|6193.04|6232.15|6194.15|6232.15|6194.15|6231.04|6193.04|10
1608284430000|2020-12-18 09:40:30|6232.83|6194.83|6233.86|6195.86|6233.86|6195.86|6232.77|6194.77|10
1608284440000|2020-12-18 09:40:40|6234.17|6196.17|6237.39|6199.39|6237.39|6199.39|6233.96|6195.96|10
1608284450000|2020-12-18 09:40:50|6237.62|6199.62|6238.14|6200.14|6238.14|6200.14|6237.62|6199.62|10
1608284460000|2020-12-18 09:41:00|6238.46|6200.46|6238.8|6200.8|6238.89|6200.89|6238.37|6200.37|10
1608284470000|2020-12-18 09:41:10|6238.72|6200.72|6236.1|6198.1|6238.75|6200.75|6236.1|6198.1|10
1608284480000|2020-12-18 09:41:20|6236.37|6198.37|6231.88|6193.88|6236.37|6198.37|6231.88|6193.88|10
1608284490000|2020-12-18 09:41:30|6231.7|6193.7|6230.35|6192.35|6231.7|6193.7|6230.35|6192.35|9
1608284500000|2020-12-18 09:41:40|6229.91|6191.91|6230.51|6192.51|6230.51|6192.51|6229.77|6191.77|10
1608284510000|2020-12-18 09:41:50|6230.47|6192.47|6230.05|6192.05|6230.55|6192.55|6230.05|6192.05|9
1608284520000|2020-12-18 09:42:00|6230|6192|6229.34|6191.34|6230|6192|6229.18|6191.18|10
1608284530000|2020-12-18 09:42:10|6229.17|6191.17|6227.32|6189.32|6229.17|6191.17|6227.32|6189.32|10
1608284540000|2020-12-18 09:42:20|6226.7|6188.7|6229.15|6191.15|6229.15|6191.15|6226.7|6188.7|9
1608284550000|2020-12-18 09:42:30|6229.57|6191.57|6228.99|6190.99|6231.16|6193.16|6228.99|6190.99|9
1608284560000|2020-12-18 09:42:40|6229.06|6191.06|6230.89|6192.89|6230.89|6192.89|6228.58|6190.58|10
1608284570000|2020-12-18 09:42:50|6231.93|6193.93|6236.43|6198.43|6236.43|6198.43|6231.93|6193.93|10
1608284580000|2020-12-18 09:43:00|6236.81|6198.81|6236.51|6198.51|6237.2|6199.2|6236.51|6198.51|10
1608284590000|2020-12-18 09:43:10|6236.46|6198.46|6236.15|6198.15|6236.51|6198.51|6234.63|6196.63|10
1608284600000|2020-12-18 09:43:20|6235.83|6197.83|6235.09|6197.09|6235.83|6197.83|6235|6197|10
1608284610000|2020-12-18 09:43:30|6234.93|6196.93|6234.11|6196.11|6234.93|6196.93|6234.11|6196.11|10
1608284620000|2020-12-18 09:43:40|6234.19|6196.19|6234.16|6196.16|6234.39|6196.39|6234.14|6196.14|10
1608284630000|2020-12-18 09:43:50|6234.15|6196.15|6234.33|6196.33|6234.33|6196.33|6234.07|6196.07|10
1608284640000|2020-12-18 09:44:00|6234.41|6196.41|6236.24|6198.24|6236.24|6198.24|6234.41|6196.41|10
1608284650000|2020-12-18 09:44:10|6236.37|6198.37|6236.73|6198.73|6236.82|6198.82|6236.37|6198.37|9
1608284660000|2020-12-18 09:44:20|6236.55|6198.55|6234.86|6196.86|6236.55|6198.55|6234.86|6196.86|10
1608284670000|2020-12-18 09:44:30|6234.7|6196.7|6234.14|6196.14|6234.7|6196.7|6234.14|6196.14|10
1608284680000|2020-12-18 09:44:40|6234.22|6196.22|6234.35|6196.35|6234.59|6196.59|6234.22|6196.22|8
1608284690000|2020-12-18 09:44:50|6234.38|6196.38|6233.79|6195.79|6234.58|6196.58|6233.79|6195.79|10
1608284700000|2020-12-18 09:45:00|6233.67|6195.67|6233.26|6195.26|6233.69|6195.69|6233.26|6195.26|9
1608284710000|2020-12-18 09:45:10|6233.27|6195.27|6234.91|6196.91|6234.91|6196.91|6233.24|6195.24|9
1608284720000|2020-12-18 09:45:20|6234.87|6196.87|6235.26|6197.26|6235.85|6197.85|6234.87|6196.87|9
1608284730000|2020-12-18 09:45:30|6235.02|6197.02|6235.5|6197.5|6235.5|6197.5|6235.02|6197.02|10
1608284740000|2020-12-18 09:45:40|6236.08|6198.08|6237.06|6199.06|6237.06|6199.06|6236.08|6198.08|9
1608284750000|2020-12-18 09:45:50|6237.19|6199.19|6237.02|6199.02|6237.37|6199.37|6237.02|6199.02|10
1608284760000|2020-12-18 09:46:00|6237.32|6199.32|6237.46|6199.46|6238.01|6200.01|6237.32|6199.32|10
1608284770000|2020-12-18 09:46:10|6238.13|6200.13|6238.82|6200.82|6238.82|6200.82|6238.13|6200.13|10
1608284780000|2020-12-18 09:46:20|6238.83|6200.83|6241.07|6203.07|6241.07|6203.07|6238.69|6200.69|10
1608284790000|2020-12-18 09:46:30|6241.18|6203.18|6241.65|6203.65|6241.65|6203.65|6241.15|6203.15|10
1608284800000|2020-12-18 09:46:40|6241.46|6203.46|6242.73|6204.73|6242.73|6204.73|6241.46|6203.46|10
1608284810000|2020-12-18 09:46:50|6242.74|6204.74|6243.14|6205.14|6243.21|6205.21|6242.35|6204.35|9
1608284820000|2020-12-18 09:47:00|6243.27|6205.27|6243.27|6205.27|6243.63|6205.63|6243.25|6205.25|10
1608284830000|2020-12-18 09:47:10|6243.21|6205.21|6242.47|6204.47|6243.21|6205.21|6242.02|6204.02|10
1608284840000|2020-12-18 09:47:20|6242.62|6204.62|6243.36|6205.36|6243.5|6205.5|6242.62|6204.62|10
1608284850000|2020-12-18 09:47:30|6243.25|6205.25|6243.79|6205.79|6243.79|6205.79|6243.25|6205.25|10
1608284860000|2020-12-18 09:47:40|6243.78|6205.78|6244.33|6206.33|6244.59|6206.59|6243.73|6205.73|10
1608284870000|2020-12-18 09:47:50|6244.89|6206.89|6246.44|6208.44|6246.51|6208.51|6244.89|6206.89|10
1608284880000|2020-12-18 09:48:00|6246.55|6208.55|6246.98|6208.98|6247.12|6209.12|6246.55|6208.55|10
1608284890000|2020-12-18 09:48:10|6247.24|6209.24|6248.45|6210.45|6248.5|6210.5|6247.24|6209.24|10
1608284900000|2020-12-18 09:48:20|6248.91|6210.91|6252.4|6214.4|6252.4|6214.4|6248.82|6210.82|10
1608284910000|2020-12-18 09:48:30|6252.86|6214.86|6254.59|6216.59|6254.69|6216.69|6252.86|6214.86|10
1608284920000|2020-12-18 09:48:40|6255.18|6217.18|6255.56|6217.56|6256.39|6218.39|6255.18|6217.18|10
1608284930000|2020-12-18 09:48:50|6255.72|6217.72|6254.78|6216.78|6255.72|6217.72|6254.78|6216.78|9
1608284940000|2020-12-18 09:49:00|6254.77|6216.77|6254.75|6216.75|6255.07|6217.07|6253.54|6215.54|10
1608284950000|2020-12-18 09:49:10|6255.54|6217.54|6258.26|6220.26|6258.46|6220.46|6255.54|6217.54|10
1608284960000|2020-12-18 09:49:20|6258.46|6220.46|6257.88|6219.88|6258.46|6220.46|6257.83|6219.83|10
1608284970000|2020-12-18 09:49:30|6257.98|6219.98|6262.35|6224.35|6262.35|6224.35|6257.98|6219.98|10
1608284980000|2020-12-18 09:49:40|6262.36|6224.36|6264.04|6226.04|6264.06|6226.06|6262.35|6224.35|10
1608284990000|2020-12-18 09:49:50|6263.56|6225.56|6262.78|6224.78|6263.56|6225.56|6262.71|6224.71|10
1608285000000|2020-12-18 09:50:00|6263.06|6225.06|6264.58|6226.58|6264.58|6226.58|6262.98|6224.98|10
1608285010000|2020-12-18 09:50:10|6264.69|6226.69|6265.56|6227.56|6265.7|6227.7|6264.49|6226.49|10
1608285020000|2020-12-18 09:50:20|6265.82|6227.82|6267.35|6229.35|6267.35|6229.35|6265.82|6227.82|10
1608285030000|2020-12-18 09:50:30|6267.46|6229.46|6266.28|6228.28|6267.48|6229.48|6266.28|6228.28|10
1608285040000|2020-12-18 09:50:40|6266.2|6228.2|6265.57|6227.57|6266.2|6228.2|6265.31|6227.31|9
1608285050000|2020-12-18 09:50:50|6265.66|6227.66|6265.81|6227.81|6265.94|6227.94|6265.53|6227.53|10
1608285060000|2020-12-18 09:51:00|6265.96|6227.96|6266.74|6228.74|6266.74|6228.74|6265.96|6227.96|9
1608285070000|2020-12-18 09:51:10|6266.7|6228.7|6267.95|6229.95|6268.09|6230.09|6266.7|6228.7|10
1608285080000|2020-12-18 09:51:20|6268.35|6230.35|6270.22|6232.22|6270.25|6232.25|6268.35|6230.35|10
1608285090000|2020-12-18 09:51:30|6270.32|6232.32|6270.37|6232.37|6270.55|6232.55|6270.13|6232.13|10
1608285100000|2020-12-18 09:51:40|6270.64|6232.64|6268.15|6230.15|6270.64|6232.64|6268.14|6230.14|10
1608285110000|2020-12-18 09:51:50|6268.44|6230.44|6268.82|6230.82|6269|6231|6268.44|6230.44|9
1608285120000|2020-12-18 09:52:00|6269.03|6231.03|6269.98|6231.98|6269.98|6231.98|6269.03|6231.03|10
1608285130000|2020-12-18 09:52:10|6270.05|6232.05|6269.72|6231.72|6270.05|6232.05|6269.72|6231.72|8
1608285140000|2020-12-18 09:52:20|6269.81|6231.81|6269.95|6231.95|6270.49|6232.49|6269.81|6231.81|9
1608285150000|2020-12-18 09:52:30|6269.84|6231.84|6269.37|6231.37|6269.84|6231.84|6269.17|6231.17|9
1608285160000|2020-12-18 09:52:40|6269.49|6231.49|6268.44|6230.44|6269.49|6231.49|6268.44|6230.44|10
1608285170000|2020-12-18 09:52:50|6267.76|6229.76|6265.93|6227.93|6267.76|6229.76|6265.84|6227.84|10
1608285180000|2020-12-18 09:53:00|6265.68|6227.68|6266.35|6228.35|6266.35|6228.35|6265.34|6227.34|10
1608285190000|2020-12-18 09:53:10|6266.2|6228.2|6266.88|6228.88|6267.52|6229.52|6266.2|6228.2|10
1608285200000|2020-12-18 09:53:20|6266.55|6228.55|6268.22|6230.22|6268.22|6230.22|6266.55|6228.55|10
1608285210000|2020-12-18 09:53:30|6268.18|6230.18|6269.58|6231.58|6269.58|6231.58|6268.18|6230.18|10
1608285220000|2020-12-18 09:53:40|6269.68|6231.68|6270.46|6232.46|6270.63|6232.63|6269.68|6231.68|10
1608285230000|2020-12-18 09:53:50|6270.49|6232.49|6271.69|6233.69|6271.69|6233.69|6270.48|6232.48|10
1608285240000|2020-12-18 09:54:00|6272.05|6234.05|6273.29|6235.29|6273.36|6235.36|6272.05|6234.05|9
1608285250000|2020-12-18 09:54:10|6273.27|6235.27|6272.43|6234.43|6273.32|6235.32|6272.43|6234.43|9
1608285260000|2020-12-18 09:54:20|6272.23|6234.23|6270.72|6232.72|6272.23|6234.23|6270.72|6232.72|10
1608285270000|2020-12-18 09:54:30|6270.69|6232.69|6268.61|6230.61|6270.69|6232.69|6267.68|6229.68|10
1608285280000|2020-12-18 09:54:40|6268.46|6230.46|6267.14|6229.14|6268.47|6230.47|6267.05|6229.05|10
1608285290000|2020-12-18 09:54:50|6266.85|6228.85|6265.54|6227.54|6266.94|6228.94|6265.52|6227.52|10
1608285300000|2020-12-18 09:55:00|6265.46|6227.46|6265.1|6227.1|6265.46|6227.46|6264.62|6226.62|10
1608285310000|2020-12-18 09:55:10|6265|6227|6265.04|6227.04|6265.07|6227.07|6264.28|6226.28|9
1608285320000|2020-12-18 09:55:20|6265.52|6227.52|6269.86|6231.86|6269.88|6231.88|6265.52|6227.52|10
1608285330000|2020-12-18 09:55:30|6270.09|6232.09|6271.58|6233.58|6271.58|6233.58|6270.09|6232.09|10
1608285340000|2020-12-18 09:55:40|6271.57|6233.57|6273.77|6235.77|6273.77|6235.77|6271.57|6233.57|10
1608285350000|2020-12-18 09:55:50|6274.01|6236.01|6275.74|6237.74|6275.74|6237.74|6274.01|6236.01|10
1608285360000|2020-12-18 09:56:00|6275.79|6237.79|6276.57|6238.57|6277.08|6239.08|6275.79|6237.79|10
1608285370000|2020-12-18 09:56:10|6276.59|6238.59|6276.94|6238.94|6277.11|6239.11|6276.21|6238.21|10
1608285380000|2020-12-18 09:56:20|6276.83|6238.83|6275.76|6237.76|6276.83|6238.83|6275.76|6237.76|10
1608285390000|2020-12-18 09:56:30|6274.61|6236.61|6272.13|6234.13|6274.61|6236.61|6272.12|6234.12|10
1608285400000|2020-12-18 09:56:40|6271.93|6233.93|6271.9|6233.9|6272.19|6234.19|6271.82|6233.82|9
1608285410000|2020-12-18 09:56:50|6271.59|6233.59|6270.93|6232.93|6271.59|6233.59|6270.93|6232.93|10
1608285420000|2020-12-18 09:57:00|6270.8|6232.8|6273.17|6235.17|6273.17|6235.17|6270.8|6232.8|9
1608285430000|2020-12-18 09:57:10|6273.23|6235.23|6279.1|6241.1|6279.1|6241.1|6273.23|6235.23|10
1608285440000|2020-12-18 09:57:20|6280.95|6242.95|6282.83|6244.83|6282.83|6244.83|6280.95|6242.95|9
1608285450000|2020-12-18 09:57:30|6282.78|6244.78|6283.95|6245.95|6284.06|6246.06|6282.78|6244.78|10
1608285460000|2020-12-18 09:57:40|6283.84|6245.84|6285.6|6247.6|6285.74|6247.74|6283.84|6245.84|10
1608285470000|2020-12-18 09:57:50|6285.3|6247.3|6286.18|6248.18|6286.33|6248.33|6285.3|6247.3|10
1608285480000|2020-12-18 09:58:00|6285.16|6247.16|6283.82|6245.82|6285.16|6247.16|6283.66|6245.66|10
1608285490000|2020-12-18 09:58:10|6284.61|6246.61|6286.12|6248.12|6286.12|6248.12|6284.52|6246.52|9
1608285500000|2020-12-18 09:58:20|6286.05|6248.05|6287.17|6249.17|6287.23|6249.23|6286.05|6248.05|10
1608285510000|2020-12-18 09:58:30|6287.06|6249.06|6286.33|6248.33|6287.06|6249.06|6286.14|6248.14|9
1608285520000|2020-12-18 09:58:40|6285.64|6247.64|6288.24|6250.24|6288.27|6250.27|6285.64|6247.64|10
1608285530000|2020-12-18 09:58:50|6289.21|6251.21|6288.66|6250.66|6289.35|6251.35|6288.66|6250.66|10
1608285540000|2020-12-18 09:59:00|6288.39|6250.39|6287.46|6249.46|6288.39|6250.39|6287.46|6249.46|10
1608285550000|2020-12-18 09:59:10|6287.55|6249.55|6287.72|6249.72|6287.92|6249.92|6287.2|6249.2|10
1608285560000|2020-12-18 09:59:20|6288.12|6250.12|6289.73|6251.73|6289.83|6251.83|6288.12|6250.12|10
1608285570000|2020-12-18 09:59:30|6289.81|6251.81|6292.16|6254.16|6292.16|6254.16|6289.81|6251.81|10
1608285580000|2020-12-18 09:59:40|6292.37|6254.37|6292.8|6254.8|6293.24|6255.24|6292.37|6254.37|10
1608285590000|2020-12-18 09:59:50|6292.89|6254.89|6294.75|6256.75|6294.75|6256.75|6292.83|6254.83|10
1608285600000|2020-12-18 10:00:00|6294.71|6256.71|6297.68|6259.68|6297.68|6259.68|6294.71|6256.71|8
1608285610000|2020-12-18 10:00:10|6298.28|6260.28|6300.13|6262.13|6300.13|6262.13|6298.23|6260.23|10
1608285620000|2020-12-18 10:00:20|6300.11|6262.11|6298.48|6260.48|6300.13|6262.13|6298.48|6260.48|10
1608285630000|2020-12-18 10:00:30|6298.87|6260.87|6299.08|6261.08|6299.32|6261.32|6298.31|6260.31|10
1608285640000|2020-12-18 10:00:40|6299.46|6261.46|6301.27|6263.27|6301.35|6263.35|6299.4|6261.4|10
1608285650000|2020-12-18 10:00:50|6301.29|6263.29|6301.53|6263.53|6301.85|6263.85|6301|6263|9
1608285660000|2020-12-18 10:01:00|6302.27|6264.27|6303.75|6265.75|6303.83|6265.83|6302.27|6264.27|10
1608285670000|2020-12-18 10:01:10|6304.14|6266.14|6300.38|6262.38|6304.14|6266.14|6300.37|6262.37|10
1608285680000|2020-12-18 10:01:20|6300.29|6262.29|6295.5|6257.5|6300.29|6262.29|6295.5|6257.5|10
1608285690000|2020-12-18 10:01:30|6295.34|6257.34|6294.92|6256.92|6295.34|6257.34|6294.46|6256.46|9
1608285700000|2020-12-18 10:01:40|6295.01|6257.01|6296.26|6258.26|6296.26|6258.26|6295.01|6257.01|10
1608285710000|2020-12-18 10:01:50|6296.16|6258.16|6292.88|6254.88|6296.16|6258.16|6292.88|6254.88|9
1608285720000|2020-12-18 10:02:00|6292.19|6254.19|6288.45|6250.45|6292.19|6254.19|6288.45|6250.45|10
1608285730000|2020-12-18 10:02:10|6287.77|6249.77|6289.75|6251.75|6289.75|6251.75|6287.77|6249.77|10
1608285740000|2020-12-18 10:02:20|6290.4|6252.4|6291.41|6253.41|6292.34|6254.34|6290.4|6252.4|10
1608285750000|2020-12-18 10:02:30|6291.48|6253.48|6290.38|6252.38|6291.61|6253.61|6290.38|6252.38|10
1608285760000|2020-12-18 10:02:40|6290.32|6252.32|6289|6251|6290.32|6252.32|6289|6251|10
1608285770000|2020-12-18 10:02:50|6289.14|6251.14|6290.62|6252.62|6290.62|6252.62|6289.14|6251.14|10
1608285780000|2020-12-18 10:03:00|6290.38|6252.38|6289.06|6251.06|6291.52|6253.52|6289.06|6251.06|10
1608285790000|2020-12-18 10:03:10|6288.91|6250.91|6287.95|6249.95|6288.91|6250.91|6287.52|6249.52|9
1608285800000|2020-12-18 10:03:20|6288.6|6250.6|6290.13|6252.13|6290.13|6252.13|6288.6|6250.6|10
1608285810000|2020-12-18 10:03:30|6290.39|6252.39|6293.53|6255.53|6293.53|6255.53|6290.39|6252.39|10
1608285820000|2020-12-18 10:03:40|6293.33|6255.33|6293.41|6255.41|6293.41|6255.41|6292.86|6254.86|9
1608285830000|2020-12-18 10:03:50|6293.31|6255.31|6291.64|6253.64|6293.31|6255.31|6291.64|6253.64|10
1608285840000|2020-12-18 10:04:00|6291.77|6253.77|6291.79|6253.79|6292.21|6254.21|6291.69|6253.69|10
1608285850000|2020-12-18 10:04:10|6291.59|6253.59|6289.82|6251.82|6291.59|6253.59|6289.82|6251.82|10
1608285860000|2020-12-18 10:04:20|6289.76|6251.76|6288.74|6250.74|6289.87|6251.87|6288.5|6250.5|10
1608285870000|2020-12-18 10:04:30|6288.56|6250.56|6288.27|6250.27|6288.56|6250.56|6288.12|6250.12|10
1608285880000|2020-12-18 10:04:40|6288.19|6250.19|6289.1|6251.1|6289.1|6251.1|6288.19|6250.19|9
1608285890000|2020-12-18 10:04:50|6289.01|6251.01|6289.01|6251.01|6289.19|6251.19|6288.88|6250.88|9
1608285900000|2020-12-18 10:05:00|6288.91|6250.91|6289.44|6251.44|6289.44|6251.44|6288.91|6250.91|9
1608285910000|2020-12-18 10:05:10|6289.64|6251.64|6290.29|6252.29|6290.41|6252.41|6289.64|6251.64|10
1608285920000|2020-12-18 10:05:20|6290.34|6252.34|6289.25|6251.25|6290.51|6252.51|6289.24|6251.24|9
1608285930000|2020-12-18 10:05:30|6289.21|6251.21|6287.79|6249.79|6289.21|6251.21|6287.47|6249.47|10
1608285940000|2020-12-18 10:05:40|6287.89|6249.89|6287.29|6249.29|6288.16|6250.16|6287.29|6249.29|10
1608285950000|2020-12-18 10:05:50|6287.04|6249.04|6285.91|6247.91|6287.19|6249.19|6285.91|6247.91|10
1608285960000|2020-12-18 10:06:00|6285.95|6247.95|6287.33|6249.33|6287.33|6249.33|6285.72|6247.72|10
1608285970000|2020-12-18 10:06:10|6287.59|6249.59|6286.9|6248.9|6288.22|6250.22|6286.9|6248.9|10
1608285980000|2020-12-18 10:06:20|6286.43|6248.43|6284.48|6246.48|6286.43|6248.43|6284.39|6246.39|9
1608285990000|2020-12-18 10:06:30|6284.02|6246.02|6283.56|6245.56|6284.44|6246.44|6283.4|6245.4|10
1608286000000|2020-12-18 10:06:40|6283.66|6245.66|6284.2|6246.2|6284.55|6246.55|6283.66|6245.66|10
1608286010000|2020-12-18 10:06:50|6284.31|6246.31|6284.76|6246.76|6284.77|6246.77|6284.23|6246.23|9
1608286020000|2020-12-18 10:07:00|6284.7|6246.7|6285.25|6247.25|6285.43|6247.43|6284.7|6246.7|10
1608286030000|2020-12-18 10:07:10|6285.18|6247.18|6284.31|6246.31|6285.48|6247.48|6284.31|6246.31|10
1608286040000|2020-12-18 10:07:20|6284.12|6246.12|6283.51|6245.51|6284.12|6246.12|6283.51|6245.51|9
1608286050000|2020-12-18 10:07:30|6283.54|6245.54|6285.61|6247.61|6285.61|6247.61|6283.53|6245.53|9
1608286060000|2020-12-18 10:07:40|6285.94|6247.94|6287.64|6249.64|6287.68|6249.68|6285.94|6247.94|10
1608286070000|2020-12-18 10:07:50|6287.84|6249.84|6288.75|6250.75|6288.89|6250.89|6287.76|6249.76|10
1608286080000|2020-12-18 10:08:00|6288.66|6250.66|6289.24|6251.24|6289.7|6251.7|6288.66|6250.66|10
1608286090000|2020-12-18 10:08:10|6289.22|6251.22|6288.45|6250.45|6289.22|6251.22|6288.45|6250.45|10
1608286100000|2020-12-18 10:08:20|6288.37|6250.37|6287.93|6249.93|6288.37|6250.37|6287.8|6249.8|10
1608286110000|2020-12-18 10:08:30|6287.8|6249.8|6284.29|6246.29|6287.8|6249.8|6284.29|6246.29|10
1608286120000|2020-12-18 10:08:40|6283.93|6245.93|6279.53|6241.53|6283.93|6245.93|6279.53|6241.53|10
1608286130000|2020-12-18 10:08:50|6279.39|6241.39|6276.62|6238.62|6279.4|6241.4|6276.62|6238.62|10
1608286140000|2020-12-18 10:09:00|6275.97|6237.97|6273.74|6235.74|6275.97|6237.97|6273.66|6235.66|10
1608286150000|2020-12-18 10:09:10|6273.82|6235.82|6273.55|6235.55|6273.88|6235.88|6273.33|6235.33|9
1608286160000|2020-12-18 10:09:20|6273.54|6235.54|6272.19|6234.19|6273.54|6235.54|6272.19|6234.19|10
1608286170000|2020-12-18 10:09:30|6271.7|6233.7|6266.8|6228.8|6271.7|6233.7|6266.8|6228.8|10
1608286180000|2020-12-18 10:09:40|6266.17|6228.17|6264.65|6226.65|6266.2|6228.2|6264.43|6226.43|10
1608286190000|2020-12-18 10:09:50|6264.61|6226.61|6262.69|6224.69|6264.61|6226.61|6262.69|6224.69|10
1608286200000|2020-12-18 10:10:00|6262.64|6224.64|6256.77|6218.77|6262.64|6224.64|6256.77|6218.77|10
1608286210000|2020-12-18 10:10:10|6256.86|6218.86|6255.84|6217.84|6256.86|6218.86|6255.84|6217.84|10
1608286220000|2020-12-18 10:10:20|6256.73|6218.73|6259.32|6221.32|6259.49|6221.49|6256.73|6218.73|10
1608286230000|2020-12-18 10:10:30|6259.25|6221.25|6255.8|6217.8|6259.25|6221.25|6255.8|6217.8|10
1608286240000|2020-12-18 10:10:40|6256.01|6218.01|6253.77|6215.77|6256.01|6218.01|6253.77|6215.77|10
1608286250000|2020-12-18 10:10:50|6253.63|6215.63|6252.93|6214.93|6253.63|6215.63|6252.27|6214.27|9
1608286260000|2020-12-18 10:11:00|6252.81|6214.81|6252.01|6214.01|6252.81|6214.81|6252.01|6214.01|9
1608286270000|2020-12-18 10:11:10|6251.29|6213.29|6250.05|6212.05|6251.29|6213.29|6250.05|6212.05|10
1608286280000|2020-12-18 10:11:20|6249.93|6211.93|6249.81|6211.81|6249.93|6211.93|6249.42|6211.42|10
1608286290000|2020-12-18 10:11:30|6249.64|6211.64|6250.05|6212.05|6250.52|6212.52|6249.64|6211.64|10
1608286300000|2020-12-18 10:11:40|6249.96|6211.96|6248.63|6210.63|6249.96|6211.96|6248.63|6210.63|9
1608286310000|2020-12-18 10:11:50|6248.74|6210.74|6248.74|6210.74|6248.82|6210.82|6248.47|6210.47|10
1608286320000|2020-12-18 10:12:00|6248.47|6210.47|6245.19|6207.19|6248.47|6210.47|6245.19|6207.19|10
1608286330000|2020-12-18 10:12:10|6244.73|6206.73|6242.55|6204.55|6244.73|6206.73|6242.55|6204.55|10
1608286340000|2020-12-18 10:12:20|6242.18|6204.18|6239.7|6201.7|6242.21|6204.21|6239.7|6201.7|10
1608286350000|2020-12-18 10:12:30|6238.75|6200.75|6234.37|6196.37|6238.75|6200.75|6234.37|6196.37|10
1608286360000|2020-12-18 10:12:40|6233.01|6195.01|6229.2|6191.2|6233.01|6195.01|6229.2|6191.2|10
1608286370000|2020-12-18 10:12:50|6226.59|6188.59|6221.75|6183.75|6226.59|6188.59|6221.59|6183.59|10
1608286380000|2020-12-18 10:13:00|6219.12|6181.12|6221.47|6183.47|6221.47|6183.47|6219.12|6181.12|10
1608286390000|2020-12-18 10:13:10|6221.24|6183.24|6222.32|6184.32|6222.32|6184.32|6221.12|6183.12|10
1608286400000|2020-12-18 10:13:20|6222.75|6184.75|6227.43|6189.43|6227.43|6189.43|6222.75|6184.75|10
1608286410000|2020-12-18 10:13:30|6227.54|6189.54|6228.02|6190.02|6229.25|6191.25|6227.54|6189.54|10
1608286420000|2020-12-18 10:13:40|6227.15|6189.15|6225.5|6187.5|6227.15|6189.15|6225.07|6187.07|10
1608286430000|2020-12-18 10:13:50|6226.68|6188.68|6226.25|6188.25|6227.43|6189.43|6226.25|6188.25|10
1608286440000|2020-12-18 10:14:00|6226.37|6188.37|6229.2|6191.2|6229.2|6191.2|6226.28|6188.28|10
1608286450000|2020-12-18 10:14:10|6229.23|6191.23|6230.44|6192.44|6230.92|6192.92|6229.23|6191.23|9
1608286460000|2020-12-18 10:14:20|6230.93|6192.93|6231.85|6193.85|6232.16|6194.16|6230.93|6192.93|9
1608286470000|2020-12-18 10:14:30|6231.84|6193.84|6232.62|6194.62|6232.62|6194.62|6231.78|6193.78|10
1608286480000|2020-12-18 10:14:40|6232.95|6194.95|6233.65|6195.65|6233.65|6195.65|6232.59|6194.59|10
1608286490000|2020-12-18 10:14:50|6233.72|6195.72|6234.54|6196.54|6234.59|6196.59|6233.66|6195.66|9
1608286500000|2020-12-18 10:15:00|6235.11|6197.11|6234.82|6196.82|6235.77|6197.77|6234.77|6196.77|10
1608286510000|2020-12-18 10:15:10|6235.2|6197.2|6236.99|6198.99|6236.99|6198.99|6235.2|6197.2|10
1608286520000|2020-12-18 10:15:20|6237.15|6199.15|6237.6|6199.6|6237.64|6199.64|6237.11|6199.11|10
1608286530000|2020-12-18 10:15:30|6237.76|6199.76|6237.74|6199.74|6237.76|6199.76|6237.09|6199.09|10
1608286540000|2020-12-18 10:15:40|6237.89|6199.89|6238.15|6200.15|6238.5|6200.5|6237.41|6199.41|10
1608286550000|2020-12-18 10:15:50|6238.23|6200.23|6239.53|6201.53|6239.9|6201.9|6238.23|6200.23|10
1608286560000|2020-12-18 10:16:00|6239.59|6201.59|6242.6|6204.6|6242.6|6204.6|6239.59|6201.59|10
1608286570000|2020-12-18 10:16:10|6242.88|6204.88|6244.9|6206.9|6244.9|6206.9|6242.88|6204.88|10
1608286580000|2020-12-18 10:16:20|6245.39|6207.39|6246.07|6208.07|6246.36|6208.36|6245.39|6207.39|9
1608286590000|2020-12-18 10:16:30|6245.95|6207.95|6247.44|6209.44|6247.44|6209.44|6245.95|6207.95|10
1608286600000|2020-12-18 10:16:40|6247.54|6209.54|6251.14|6213.14|6251.14|6213.14|6247.54|6209.54|10
1608286610000|2020-12-18 10:16:50|6251.19|6213.19|6251.69|6213.69|6251.69|6213.69|6251.15|6213.15|10
1608286620000|2020-12-18 10:17:00|6251.67|6213.67|6251.42|6213.42|6251.85|6213.85|6251.42|6213.42|9
1608286630000|2020-12-18 10:17:10|6251.31|6213.31|6250.26|6212.26|6251.52|6213.52|6250.26|6212.26|10
1608286640000|2020-12-18 10:17:20|6249.98|6211.98|6249.48|6211.48|6250.13|6212.13|6249.45|6211.45|10
1608286650000|2020-12-18 10:17:30|6249.24|6211.24|6248.38|6210.38|6249.24|6211.24|6248.3|6210.3|10
1608286660000|2020-12-18 10:17:40|6248.32|6210.32|6250.66|6212.66|6250.66|6212.66|6248.32|6210.32|10
1608286670000|2020-12-18 10:17:50|6250.71|6212.71|6252.86|6214.86|6252.86|6214.86|6250.71|6212.71|10
1608286680000|2020-12-18 10:18:00|6252.88|6214.88|6254.4|6216.4|6254.4|6216.4|6252.88|6214.88|10
1608286690000|2020-12-18 10:18:10|6255.1|6217.1|6256.88|6218.88|6256.88|6218.88|6255.1|6217.1|9
1608286700000|2020-12-18 10:18:20|6256.7|6218.7|6261.04|6223.04|6261.04|6223.04|6256.7|6218.7|10
1608286710000|2020-12-18 10:18:30|6261.76|6223.76|6262.72|6224.72|6262.72|6224.72|6261.76|6223.76|10
1608286720000|2020-12-18 10:18:40|6262.49|6224.49|6263.38|6225.38|6263.38|6225.38|6262.43|6224.43|10
1608286730000|2020-12-18 10:18:50|6263.44|6225.44|6268.23|6230.23|6268.23|6230.23|6263.44|6225.44|10
1608286740000|2020-12-18 10:19:00|6268.41|6230.41|6269.31|6231.31|6270.07|6232.07|6268.41|6230.41|10
1608286750000|2020-12-18 10:19:10|6269.09|6231.09|6269.73|6231.73|6269.73|6231.73|6268.95|6230.95|10
1608286760000|2020-12-18 10:19:20|6270.1|6232.1|6268.13|6230.13|6270.44|6232.44|6268.13|6230.13|9
1608286770000|2020-12-18 10:19:30|6267.66|6229.66|6263.06|6225.06|6267.66|6229.66|6263.06|6225.06|10
1608286780000|2020-12-18 10:19:40|6262.85|6224.85|6264.79|6226.79|6264.83|6226.83|6262.31|6224.31|10
1608286790000|2020-12-18 10:19:50|6264.87|6226.87|6267.33|6229.33|6267.33|6229.33|6264.87|6226.87|10
1608286800000|2020-12-18 10:20:00|6267.05|6229.05|6265.27|6227.27|6267.05|6229.05|6265.27|6227.27|8
1608286810000|2020-12-18 10:20:10|6265.31|6227.31|6265.04|6227.04|6265.31|6227.31|6264.84|6226.84|9
1608286820000|2020-12-18 10:20:20|6265.29|6227.29|6266.74|6228.74|6266.74|6228.74|6265.15|6227.15|10
1608286830000|2020-12-18 10:20:30|6266.94|6228.94|6266.47|6228.47|6267.1|6229.1|6266.47|6228.47|10
1608286840000|2020-12-18 10:20:40|6266.76|6228.76|6269.85|6231.85|6270|6232|6266.46|6228.46|10
1608286850000|2020-12-18 10:20:50|6269.83|6231.83|6271.85|6233.85|6272.21|6234.21|6269.83|6231.83|10
1608286860000|2020-12-18 10:21:00|6271.83|6233.83|6271.6|6233.6|6271.83|6233.83|6271.04|6233.04|10
1608286870000|2020-12-18 10:21:10|6271.5|6233.5|6267.62|6229.62|6271.5|6233.5|6267.62|6229.62|10
1608286880000|2020-12-18 10:21:20|6267.51|6229.51|6267.81|6229.81|6267.81|6229.81|6266.97|6228.97|10
1608286890000|2020-12-18 10:21:30|6267.85|6229.85|6269.97|6231.97|6269.97|6231.97|6267.85|6229.85|10
1608286900000|2020-12-18 10:21:40|6270.01|6232.01|6271.58|6233.58|6271.58|6233.58|6269.86|6231.86|10
1608286910000|2020-12-18 10:21:50|6272.78|6234.78|6274.92|6236.92|6274.92|6236.92|6272.78|6234.78|10
1608286920000|2020-12-18 10:22:00|6274.83|6236.83|6273.17|6235.17|6274.83|6236.83|6273.17|6235.17|9
1608286930000|2020-12-18 10:22:10|6273.06|6235.06|6273.42|6235.42|6273.51|6235.51|6273.06|6235.06|10
1608286940000|2020-12-18 10:22:20|6272.99|6234.99|6273.46|6235.46|6273.49|6235.49|6272.87|6234.87|10
1608286950000|2020-12-18 10:22:30|6273.48|6235.48|6273.18|6235.18|6273.8|6235.8|6272.87|6234.87|9
1608286960000|2020-12-18 10:22:40|6272.67|6234.67|6271.58|6233.58|6272.73|6234.73|6271.55|6233.55|10
1608286970000|2020-12-18 10:22:50|6271.71|6233.71|6271.88|6233.88|6272.06|6234.06|6271.71|6233.71|10
1608286980000|2020-12-18 10:23:00|6272.09|6234.09|6273.29|6235.29|6273.29|6235.29|6272.09|6234.09|10
1608286990000|2020-12-18 10:23:10|6273.42|6235.42|6274.86|6236.86|6274.86|6236.86|6273.42|6235.42|10
1608287000000|2020-12-18 10:23:20|6274.96|6236.96|6273.36|6235.36|6275.07|6237.07|6273.36|6235.36|10
1608287010000|2020-12-18 10:23:30|6271.62|6233.62|6271.7|6233.7|6271.87|6233.87|6271.13|6233.13|10
1608287020000|2020-12-18 10:23:40|6271.75|6233.75|6271.22|6233.22|6271.97|6233.97|6271.2|6233.2|10
1608287030000|2020-12-18 10:23:50|6271.32|6233.32|6271.23|6233.23|6271.65|6233.65|6271.23|6233.23|10
1608287040000|2020-12-18 10:24:00|6271.11|6233.11|6270.09|6232.09|6271.11|6233.11|6270.05|6232.05|9
1608287050000|2020-12-18 10:24:10|6270.01|6232.01|6269.12|6231.12|6270.1|6232.1|6269.12|6231.12|10
1608287060000|2020-12-18 10:24:20|6269.11|6231.11|6268.24|6230.24|6269.11|6231.11|6267.93|6229.93|10
1608287070000|2020-12-18 10:24:30|6268.11|6230.11|6267.03|6229.03|6268.11|6230.11|6267.03|6229.03|10
1608287080000|2020-12-18 10:24:40|6266.68|6228.68|6266.7|6228.7|6266.96|6228.96|6266.64|6228.64|10
1608287090000|2020-12-18 10:24:50|6266.48|6228.48|6266.13|6228.13|6266.48|6228.48|6265.82|6227.82|10
1608287100000|2020-12-18 10:25:00|6266.09|6228.09|6264.63|6226.63|6266.28|6228.28|6264.63|6226.63|10
1608287110000|2020-12-18 10:25:10|6264.47|6226.47|6260.61|6222.61|6264.47|6226.47|6260.61|6222.61|10
1608287120000|2020-12-18 10:25:20|6260.66|6222.66|6259.37|6221.37|6260.66|6222.66|6259.08|6221.08|10
1608287130000|2020-12-18 10:25:30|6259.09|6221.09|6258.86|6220.86|6259.24|6221.24|6258.86|6220.86|9
1608287140000|2020-12-18 10:25:40|6258.36|6220.36|6258.57|6220.57|6258.88|6220.88|6258.27|6220.27|10
1608287150000|2020-12-18 10:25:50|6258.67|6220.67|6257.79|6219.79|6258.67|6220.67|6257.79|6219.79|10
1608287160000|2020-12-18 10:26:00|6257.75|6219.75|6258.51|6220.51|6258.58|6220.58|6257.75|6219.75|10
1608287170000|2020-12-18 10:26:10|6258.57|6220.57|6259.13|6221.13|6259.13|6221.13|6258.57|6220.57|9
1608287180000|2020-12-18 10:26:20|6259.19|6221.19|6259.66|6221.66|6259.83|6221.83|6259.19|6221.19|10
1608287190000|2020-12-18 10:26:30|6259.78|6221.78|6259.54|6221.54|6259.82|6221.82|6259.26|6221.26|10
1608287200000|2020-12-18 10:26:40|6259.6|6221.6|6259.23|6221.23|6259.7|6221.7|6259.22|6221.22|8
1608287210000|2020-12-18 10:26:50|6259.6|6221.6|6262.85|6224.85|6262.85|6224.85|6259.6|6221.6|10
1608287220000|2020-12-18 10:27:00|6262.93|6224.93|6261.72|6223.72|6263.21|6225.21|6261.72|6223.72|9
1608287230000|2020-12-18 10:27:10|6261.83|6223.83|6260|6222|6261.83|6223.83|6260|6222|10
1608287240000|2020-12-18 10:27:20|6259.73|6221.73|6257.66|6219.66|6259.73|6221.73|6257.56|6219.56|8
1608287250000|2020-12-18 10:27:30|6257.74|6219.74|6257|6219|6257.82|6219.82|6257|6219|10
1608287260000|2020-12-18 10:27:40|6257.07|6219.07|6257.28|6219.28|6257.28|6219.28|6256.78|6218.78|9
1608287270000|2020-12-18 10:27:50|6257.25|6219.25|6256.77|6218.77|6257.25|6219.25|6256.72|6218.72|10
1608287280000|2020-12-18 10:28:00|6256.84|6218.84|6256.02|6218.02|6257.08|6219.08|6256.02|6218.02|10
1608287290000|2020-12-18 10:28:10|6256|6218|6255.81|6217.81|6256.02|6218.02|6255.56|6217.56|10
1608287300000|2020-12-18 10:28:20|6255.92|6217.92|6256|6218|6256.4|6218.4|6255.92|6217.92|10
1608287310000|2020-12-18 10:28:30|6256.02|6218.02|6255.01|6217.01|6256.13|6218.13|6255.01|6217.01|9
1608287320000|2020-12-18 10:28:40|6255.14|6217.14|6253.56|6215.56|6255.14|6217.14|6253.56|6215.56|10
1608287330000|2020-12-18 10:28:50|6253.41|6215.41|6251.19|6213.19|6253.41|6215.41|6251.1|6213.1|10
1608287340000|2020-12-18 10:29:00|6251.18|6213.18|6251.53|6213.53|6251.53|6213.53|6250.89|6212.89|10
1608287350000|2020-12-18 10:29:10|6251.7|6213.7|6252.04|6214.04|6252.4|6214.4|6251.54|6213.54|10
1608287360000|2020-12-18 10:29:20|6252.13|6214.13|6251.95|6213.95|6252.13|6214.13|6251.79|6213.79|10
1608287370000|2020-12-18 10:29:30|6251.68|6213.68|6251.09|6213.09|6251.68|6213.68|6251.09|6213.09|9
1608287380000|2020-12-18 10:29:40|6251.14|6213.14|6250.21|6212.21|6251.14|6213.14|6250.21|6212.21|10
1608287390000|2020-12-18 10:29:50|6249.97|6211.97|6247.79|6209.79|6249.97|6211.97|6247.69|6209.69|10
1608287400000|2020-12-18 10:30:00|6247.75|6209.75|6245.67|6207.67|6247.75|6209.75|6245.67|6207.67|10
1608287410000|2020-12-18 10:30:10|6245.61|6207.61|6243.18|6205.18|6245.61|6207.61|6243.18|6205.18|10
1608287420000|2020-12-18 10:30:20|6242.32|6204.32|6240.43|6202.43|6242.32|6204.32|6240.43|6202.43|9
1608287430000|2020-12-18 10:30:30|6240.42|6202.42|6238.28|6200.28|6240.42|6202.42|6238.19|6200.19|10
1608287440000|2020-12-18 10:30:40|6238.04|6200.04|6234.72|6196.72|6238.04|6200.04|6234.45|6196.45|10
1608287450000|2020-12-18 10:30:50|6234.49|6196.49|6232.78|6194.78|6234.53|6196.53|6232.78|6194.78|9
1608287460000|2020-12-18 10:31:00|6232.82|6194.82|6233.43|6195.43|6233.43|6195.43|6232.76|6194.76|10
1608287470000|2020-12-18 10:31:10|6233.38|6195.38|6233.88|6195.88|6233.88|6195.88|6233.27|6195.27|10
1608287480000|2020-12-18 10:31:20|6233.77|6195.77|6234.74|6196.74|6234.74|6196.74|6233.74|6195.74|9
1608287490000|2020-12-18 10:31:30|6234.86|6196.86|6235.28|6197.28|6236.42|6198.42|6234.86|6196.86|10
1608287500000|2020-12-18 10:31:40|6235.14|6197.14|6234.54|6196.54|6235.14|6197.14|6234.54|6196.54|10
1608287510000|2020-12-18 10:31:50|6234.64|6196.64|6234.71|6196.71|6235.15|6197.15|6234.49|6196.49|8
1608287520000|2020-12-18 10:32:00|6234.76|6196.76|6233.79|6195.79|6234.76|6196.76|6233.79|6195.79|10
1608287530000|2020-12-18 10:32:10|6233.89|6195.89|6233.84|6195.84|6234.06|6196.06|6233.81|6195.81|10
1608287540000|2020-12-18 10:32:20|6233.9|6195.9|6234.96|6196.96|6235.01|6197.01|6233.89|6195.89|9
1608287550000|2020-12-18 10:32:30|6234.89|6196.89|6238.7|6200.7|6238.7|6200.7|6234.89|6196.89|10
1608287560000|2020-12-18 10:32:40|6239.38|6201.38|6241.02|6203.02|6241.02|6203.02|6239.38|6201.38|10
1608287570000|2020-12-18 10:32:50|6241.14|6203.14|6241.81|6203.81|6242.25|6204.25|6240.82|6202.82|10
1608287580000|2020-12-18 10:33:00|6241.69|6203.69|6240.19|6202.19|6241.7|6203.7|6240.19|6202.19|10
1608287590000|2020-12-18 10:33:10|6239.86|6201.86|6238.06|6200.06|6239.86|6201.86|6238.03|6200.03|9
1608287600000|2020-12-18 10:33:20|6237.91|6199.91|6239.82|6201.82|6239.82|6201.82|6237.76|6199.76|10
1608287610000|2020-12-18 10:33:30|6239.99|6201.99|6241.45|6203.45|6241.45|6203.45|6239.99|6201.99|10
1608287620000|2020-12-18 10:33:40|6241.42|6203.42|6240.4|6202.4|6241.44|6203.44|6240.39|6202.39|10
1608287630000|2020-12-18 10:33:50|6240.37|6202.37|6239.64|6201.64|6240.72|6202.72|6239.64|6201.64|10
1608287640000|2020-12-18 10:34:00|6239.63|6201.63|6237.01|6199.01|6239.63|6201.63|6237.01|6199.01|10
1608287650000|2020-12-18 10:34:10|6236.83|6198.83|6235.58|6197.58|6236.83|6198.83|6235.25|6197.25|10
1608287660000|2020-12-18 10:34:20|6235.5|6197.5|6234.55|6196.55|6235.51|6197.51|6234.24|6196.24|10
1608287670000|2020-12-18 10:34:30|6234.76|6196.76|6233.52|6195.52|6234.76|6196.76|6233.52|6195.52|10
1608287680000|2020-12-18 10:34:40|6233.37|6195.37|6232.03|6194.03|6233.37|6195.37|6232.03|6194.03|10
1608287690000|2020-12-18 10:34:50|6232.09|6194.09|6229.5|6191.5|6232.09|6194.09|6229.5|6191.5|10
1608287700000|2020-12-18 10:35:00|6229.42|6191.42|6230.29|6192.29|6230.56|6192.56|6229.16|6191.16|10
1608287710000|2020-12-18 10:35:10|6230.33|6192.33|6231.85|6193.85|6232.23|6194.23|6230.33|6192.33|10
1608287720000|2020-12-18 10:35:20|6231.81|6193.81|6233.46|6195.46|6233.46|6195.46|6231.81|6193.81|9
1608287730000|2020-12-18 10:35:30|6233.64|6195.64|6234.92|6196.92|6234.93|6196.93|6233.64|6195.64|10
1608287740000|2020-12-18 10:35:40|6234.82|6196.82|6233.38|6195.38|6234.82|6196.82|6233.38|6195.38|9
1608287750000|2020-12-18 10:35:50|6233.18|6195.18|6230.45|6192.45|6233.18|6195.18|6230.45|6192.45|10
1608287760000|2020-12-18 10:36:00|6230.28|6192.28|6229.51|6191.51|6230.28|6192.28|6229.51|6191.51|10
1608287770000|2020-12-18 10:36:10|6228.84|6190.84|6226.06|6188.06|6228.84|6190.84|6226.06|6188.06|10
1608287780000|2020-12-18 10:36:20|6226.22|6188.22|6225.86|6187.86|6226.22|6188.22|6225.25|6187.25|8
1608287790000|2020-12-18 10:36:30|6225.74|6187.74|6227.88|6189.88|6227.88|6189.88|6225.74|6187.74|10
1608287800000|2020-12-18 10:36:40|6227.85|6189.85|6227.91|6189.91|6227.91|6189.91|6227.61|6189.61|10
1608287810000|2020-12-18 10:36:50|6227.5|6189.5|6228.05|6190.05|6228.05|6190.05|6227.42|6189.42|10
1608287820000|2020-12-18 10:37:00|6228.03|6190.03|6227.24|6189.24|6228.83|6190.83|6227.24|6189.24|10
1608287830000|2020-12-18 10:37:10|6227.21|6189.21|6224.64|6186.64|6227.21|6189.21|6224.64|6186.64|10
1608287840000|2020-12-18 10:37:20|6224.38|6186.38|6225.68|6187.68|6225.68|6187.68|6224.34|6186.34|10
1608287850000|2020-12-18 10:37:30|6225.73|6187.73|6227.93|6189.93|6227.93|6189.93|6225.73|6187.73|10
1608287860000|2020-12-18 10:37:40|6228.83|6190.83|6232.23|6194.23|6232.26|6194.26|6228.69|6190.69|10
1608287870000|2020-12-18 10:37:50|6232.49|6194.49|6234.75|6196.75|6234.75|6196.75|6232.49|6194.49|10
1608287880000|2020-12-18 10:38:00|6234.76|6196.76|6235.13|6197.13|6235.33|6197.33|6234.76|6196.76|10
1608287890000|2020-12-18 10:38:10|6234.74|6196.74|6235.24|6197.24|6235.7|6197.7|6234.74|6196.74|9
1608287900000|2020-12-18 10:38:20|6235.39|6197.39|6235.43|6197.43|6235.47|6197.47|6235.07|6197.07|10
1608287910000|2020-12-18 10:38:30|6234.97|6196.97|6236.86|6198.86|6236.86|6198.86|6234.96|6196.96|10
1608287920000|2020-12-18 10:38:40|6236.89|6198.89|6239.16|6201.16|6239.16|6201.16|6236.89|6198.89|10
1608287930000|2020-12-18 10:38:50|6239.58|6201.58|6240.29|6202.29|6240.49|6202.49|6239.58|6201.58|10
1608287940000|2020-12-18 10:39:00|6240.57|6202.57|6240.33|6202.33|6240.9|6202.9|6240.33|6202.33|10
1608287950000|2020-12-18 10:39:10|6240.53|6202.53|6240.86|6202.86|6240.86|6202.86|6240.34|6202.34|9
1608287960000|2020-12-18 10:39:20|6240.68|6202.68|6241.62|6203.62|6241.62|6203.62|6240.51|6202.51|10
1608287970000|2020-12-18 10:39:30|6242.36|6204.36|6243.55|6205.55|6243.55|6205.55|6242.36|6204.36|10
1608287980000|2020-12-18 10:39:40|6243.57|6205.57|6244.87|6206.87|6244.92|6206.92|6243.57|6205.57|8
1608287990000|2020-12-18 10:39:50|6244.9|6206.9|6244.94|6206.94|6245.03|6207.03|6244.48|6206.48|9
1608288000000|2020-12-18 10:40:00|6244.88|6206.88|6243.62|6205.62|6244.88|6206.88|6243.62|6205.62|10
1608288010000|2020-12-18 10:40:10|6243.54|6205.54|6242.04|6204.04|6243.54|6205.54|6242.04|6204.04|10
1608288020000|2020-12-18 10:40:20|6242.07|6204.07|6242.58|6204.58|6242.58|6204.58|6242|6204|10
1608288030000|2020-12-18 10:40:30|6242.4|6204.4|6239.09|6201.09|6242.4|6204.4|6239.09|6201.09|10
1608288040000|2020-12-18 10:40:40|6238.9|6200.9|6236.94|6198.94|6238.9|6200.9|6236.74|6198.74|10
1608288050000|2020-12-18 10:40:50|6236.82|6198.82|6237.23|6199.23|6237.23|6199.23|6236.74|6198.74|10
1608288060000|2020-12-18 10:41:00|6237.37|6199.37|6237.56|6199.56|6237.56|6199.56|6236.48|6198.48|10
1608288070000|2020-12-18 10:41:10|6237.59|6199.59|6237.18|6199.18|6237.75|6199.75|6237.18|6199.18|10
1608288080000|2020-12-18 10:41:20|6237.06|6199.06|6234.95|6196.95|6237.06|6199.06|6234.95|6196.95|10
1608288090000|2020-12-18 10:41:30|6234.3|6196.3|6231.56|6193.56|6234.3|6196.3|6231.56|6193.56|10
1608288100000|2020-12-18 10:41:40|6231.39|6193.39|6229.87|6191.87|6231.39|6193.39|6229.85|6191.85|10
1608288110000|2020-12-18 10:41:50|6229.92|6191.92|6228.24|6190.24|6229.92|6191.92|6228.24|6190.24|10
1608288120000|2020-12-18 10:42:00|6227.8|6189.8|6226.37|6188.37|6227.8|6189.8|6226.37|6188.37|10
1608288130000|2020-12-18 10:42:10|6226.45|6188.45|6223.57|6185.57|6226.45|6188.45|6223.57|6185.57|10
1608288140000|2020-12-18 10:42:20|6223.42|6185.42|6221.83|6183.83|6223.54|6185.54|6221.83|6183.83|10
1608288150000|2020-12-18 10:42:30|6221.81|6183.81|6223.57|6185.57|6223.57|6185.57|6221.81|6183.81|10
1608288160000|2020-12-18 10:42:40|6223.6|6185.6|6225.24|6187.24|6225.24|6187.24|6223.6|6185.6|10
1608288170000|2020-12-18 10:42:50|6225.55|6187.55|6226.72|6188.72|6226.75|6188.75|6225.45|6187.45|10
1608288180000|2020-12-18 10:43:00|6226.86|6188.86|6228.81|6190.81|6229.71|6191.71|6226.86|6188.86|10
1608288190000|2020-12-18 10:43:10|6228.85|6190.85|6228.13|6190.13|6228.85|6190.85|6228.1|6190.1|10
1608288200000|2020-12-18 10:43:20|6228.18|6190.18|6228.53|6190.53|6228.72|6190.72|6228.01|6190.01|10
1608288210000|2020-12-18 10:43:30|6228.44|6190.44|6228.18|6190.18|6228.85|6190.85|6228.18|6190.18|9
1608288220000|2020-12-18 10:43:40|6228.05|6190.05|6228.91|6190.91|6228.91|6190.91|6228.05|6190.05|10
1608288230000|2020-12-18 10:43:50|6229.25|6191.25|6230.66|6192.66|6230.66|6192.66|6229.25|6191.25|10
1608288240000|2020-12-18 10:44:00|6230.93|6192.93|6233.53|6195.53|6233.53|6195.53|6230.93|6192.93|10
1608288250000|2020-12-18 10:44:10|6233.54|6195.54|6235.4|6197.4|6235.4|6197.4|6233.54|6195.54|10
1608288260000|2020-12-18 10:44:20|6235.33|6197.33|6237.04|6199.04|6237.08|6199.08|6235.33|6197.33|10
1608288270000|2020-12-18 10:44:30|6236.98|6198.98|6239.1|6201.1|6239.1|6201.1|6236.97|6198.97|10
1608288280000|2020-12-18 10:44:40|6239.91|6201.91|6241.18|6203.18|6241.18|6203.18|6239.91|6201.91|9
1608288290000|2020-12-18 10:44:50|6241.02|6203.02|6241.36|6203.36|6241.36|6203.36|6240.52|6202.52|10
1608288300000|2020-12-18 10:45:00|6241.38|6203.38|6241.68|6203.68|6242|6204|6241.29|6203.29|10
1608288310000|2020-12-18 10:45:10|6241.76|6203.76|6239.49|6201.49|6241.79|6203.79|6239.49|6201.49|10
1608288320000|2020-12-18 10:45:20|6239.29|6201.29|6238.58|6200.58|6239.58|6201.58|6238.58|6200.58|10
1608288330000|2020-12-18 10:45:30|6238.63|6200.63|6237.15|6199.15|6238.63|6200.63|6237.15|6199.15|10
1608288340000|2020-12-18 10:45:40|6236.74|6198.74|6236.75|6198.75|6236.75|6198.75|6236.06|6198.06|10
1608288350000|2020-12-18 10:45:50|6236.69|6198.69|6238.05|6200.05|6238.05|6200.05|6236.69|6198.69|9
1608288360000|2020-12-18 10:46:00|6238.08|6200.08|6238.82|6200.82|6238.9|6200.9|6238.08|6200.08|9
1608288370000|2020-12-18 10:46:10|6238.84|6200.84|6238.94|6200.94|6239.33|6201.33|6238.84|6200.84|10
1608288380000|2020-12-18 10:46:20|6239.49|6201.49|6239.75|6201.75|6239.75|6201.75|6239.05|6201.05|10
1608288390000|2020-12-18 10:46:30|6240.02|6202.02|6243.32|6205.32|6243.32|6205.32|6240.02|6202.02|10
1608288400000|2020-12-18 10:46:40|6243.34|6205.34|6244.86|6206.86|6244.91|6206.91|6243.34|6205.34|10
1608288410000|2020-12-18 10:46:50|6245.07|6207.07|6245.62|6207.62|6246.47|6208.47|6245.05|6207.05|10
1608288420000|2020-12-18 10:47:00|6245.74|6207.74|6247.1|6209.1|6247.64|6209.64|6245.74|6207.74|10
1608288430000|2020-12-18 10:47:10|6247.12|6209.12|6246.19|6208.19|6247.12|6209.12|6246.15|6208.15|10
1608288440000|2020-12-18 10:47:20|6246.1|6208.1|6242.01|6204.01|6246.1|6208.1|6242.01|6204.01|9
1608288450000|2020-12-18 10:47:30|6241.59|6203.59|6237.42|6199.42|6241.59|6203.59|6237.42|6199.42|9
1608288460000|2020-12-18 10:47:40|6237.4|6199.4|6233.5|6195.5|6237.4|6199.4|6233.5|6195.5|10
1608288470000|2020-12-18 10:47:50|6232.83|6194.83|6230.81|6192.81|6232.83|6194.83|6230.81|6192.81|10
1608288480000|2020-12-18 10:48:00|6230.76|6192.76|6228.33|6190.33|6230.95|6192.95|6228.33|6190.33|10
1608288490000|2020-12-18 10:48:10|6227.26|6189.26|6221.75|6183.75|6227.26|6189.26|6221.74|6183.74|10
1608288500000|2020-12-18 10:48:20|6221.52|6183.52|6220.19|6182.19|6221.52|6183.52|6219.86|6181.86|10
1608288510000|2020-12-18 10:48:30|6220.22|6182.22|6221.1|6183.1|6221.1|6183.1|6219.92|6181.92|10
1608288520000|2020-12-18 10:48:40|6220.75|6182.75|6221.24|6183.24|6222.38|6184.38|6220.5|6182.5|10
1608288530000|2020-12-18 10:48:50|6221.13|6183.13|6220.06|6182.06|6221.13|6183.13|6219.82|6181.82|9
1608288540000|2020-12-18 10:49:00|6219.87|6181.87|6219.13|6181.13|6219.87|6181.87|6219.13|6181.13|10
1608288550000|2020-12-18 10:49:10|6219.03|6181.03|6218.09|6180.09|6219.09|6181.09|6218.09|6180.09|10
1608288560000|2020-12-18 10:49:20|6218.06|6180.06|6216.25|6178.25|6218.06|6180.06|6216.06|6178.06|10
1608288570000|2020-12-18 10:49:30|6216.22|6178.22|6217.9|6179.9|6217.9|6179.9|6216.22|6178.22|10
1608288580000|2020-12-18 10:49:40|6217.75|6179.75|6218.46|6180.46|6218.48|6180.48|6217.66|6179.66|9
1608288590000|2020-12-18 10:49:50|6218.48|6180.48|6217.59|6179.59|6218.48|6180.48|6217.55|6179.55|9
1608288600000|2020-12-18 10:50:00|6217.31|6179.31|6216.45|6178.45|6217.31|6179.31|6216.45|6178.45|10
1608288610000|2020-12-18 10:50:10|6216.63|6178.63|6218.8|6180.8|6218.8|6180.8|6216.63|6178.63|10
1608288620000|2020-12-18 10:50:20|6218.99|6180.99|6221.05|6183.05|6221.05|6183.05|6218.99|6180.99|10
1608288630000|2020-12-18 10:50:30|6220.99|6182.99|6222.48|6184.48|6222.48|6184.48|6220.99|6182.99|10
1608288640000|2020-12-18 10:50:40|6223.68|6185.68|6224.98|6186.98|6225.31|6187.31|6223.68|6185.68|9
1608288650000|2020-12-18 10:50:50|6224.72|6186.72|6223.47|6185.47|6224.72|6186.72|6222.88|6184.88|10
1608288660000|2020-12-18 10:51:00|6223.6|6185.6|6225.8|6187.8|6225.8|6187.8|6223.6|6185.6|10
1608288670000|2020-12-18 10:51:10|6225.82|6187.82|6228.74|6190.74|6228.74|6190.74|6225.82|6187.82|10
1608288680000|2020-12-18 10:51:20|6229.61|6191.61|6231.39|6193.39|6231.39|6193.39|6229.61|6191.61|8
1608288690000|2020-12-18 10:51:30|6231.34|6193.34|6232.03|6194.03|6232.57|6194.57|6231.34|6193.34|10
1608288700000|2020-12-18 10:51:40|6232.04|6194.04|6231.3|6193.3|6232.24|6194.24|6231.3|6193.3|8
1608288710000|2020-12-18 10:51:50|6231.33|6193.33|6230.39|6192.39|6231.33|6193.33|6230.39|6192.39|10
1608288720000|2020-12-18 10:52:00|6229.92|6191.92|6228.5|6190.5|6230.25|6192.25|6228.5|6190.5|9
1608288730000|2020-12-18 10:52:10|6228.14|6190.14|6226.14|6188.14|6228.14|6190.14|6226.14|6188.14|10
1608288740000|2020-12-18 10:52:20|6225.24|6187.24|6223.38|6185.38|6225.35|6187.35|6223.38|6185.38|10
1608288750000|2020-12-18 10:52:30|6223.26|6185.26|6222|6184|6223.26|6185.26|6222|6184|10
1608288760000|2020-12-18 10:52:40|6221.7|6183.7|6221.17|6183.17|6221.7|6183.7|6220.87|6182.87|10
1608288770000|2020-12-18 10:52:50|6221.32|6183.32|6221.46|6183.46|6221.54|6183.54|6220.88|6182.88|10
1608288780000|2020-12-18 10:53:00|6221.61|6183.61|6221.75|6183.75|6221.75|6183.75|6221.46|6183.46|8
1608288790000|2020-12-18 10:53:10|6221.86|6183.86|6220.93|6182.93|6221.86|6183.86|6220.91|6182.91|10
1608288800000|2020-12-18 10:53:20|6221|6183|6219.34|6181.34|6221|6183|6219.34|6181.34|10
1608288810000|2020-12-18 10:53:30|6218.76|6180.76|6217.55|6179.55|6218.76|6180.76|6217.12|6179.12|9
1608288820000|2020-12-18 10:53:40|6217.59|6179.59|6219.65|6181.65|6219.65|6181.65|6217.59|6179.59|10
1608288830000|2020-12-18 10:53:50|6219.56|6181.56|6219.93|6181.93|6219.93|6181.93|6218.99|6180.99|10
1608288840000|2020-12-18 10:54:00|6219.95|6181.95|6221.2|6183.2|6221.31|6183.31|6219.95|6181.95|10
1608288850000|2020-12-18 10:54:10|6221.41|6183.41|6222.3|6184.3|6222.55|6184.55|6221.37|6183.37|10
1608288860000|2020-12-18 10:54:20|6222.45|6184.45|6221.83|6183.83|6222.45|6184.45|6221.83|6183.83|9
1608288870000|2020-12-18 10:54:30|6221.73|6183.73|6219.79|6181.79|6221.74|6183.74|6219.79|6181.79|10
1608288880000|2020-12-18 10:54:40|6219.94|6181.94|6218.87|6180.87|6220.01|6182.01|6218.87|6180.87|10
1608288890000|2020-12-18 10:54:50|6219.17|6181.17|6219.82|6181.82|6219.93|6181.93|6219.1|6181.1|9
1608288900000|2020-12-18 10:55:00|6219.86|6181.86|6217.06|6179.06|6219.87|6181.87|6217.04|6179.04|10
1608288910000|2020-12-18 10:55:10|6217|6179|6214.81|6176.81|6217|6179|6214.81|6176.81|10
1608288920000|2020-12-18 10:55:20|6214.63|6176.63|6214.34|6176.34|6214.7|6176.7|6214.13|6176.13|10
1608288930000|2020-12-18 10:55:30|6214.86|6176.86|6217.33|6179.33|6217.33|6179.33|6214.86|6176.86|10
1608288940000|2020-12-18 10:55:40|6217.1|6179.1|6217.45|6179.45|6217.77|6179.77|6217.1|6179.1|9
1608288950000|2020-12-18 10:55:50|6217.46|6179.46|6217.78|6179.78|6218.02|6180.02|6217.46|6179.46|10
1608288960000|2020-12-18 10:56:00|6217.94|6179.94|6217.9|6179.9|6217.94|6179.94|6217.13|6179.13|10
1608288970000|2020-12-18 10:56:10|6217.8|6179.8|6219.24|6181.24|6219.24|6181.24|6217.8|6179.8|10
1608288980000|2020-12-18 10:56:20|6219.35|6181.35|6221.9|6183.9|6221.9|6183.9|6219.35|6181.35|9
1608288990000|2020-12-18 10:56:30|6222.25|6184.25|6223.34|6185.34|6223.34|6185.34|6222.25|6184.25|10
1608289000000|2020-12-18 10:56:40|6223.44|6185.44|6223.3|6185.3|6223.79|6185.79|6223.3|6185.3|9
1608289010000|2020-12-18 10:56:50|6222.96|6184.96|6220.78|6182.78|6223.02|6185.02|6220.78|6182.78|10
1608289020000|2020-12-18 10:57:00|6220.81|6182.81|6219.96|6181.96|6220.91|6182.91|6219.93|6181.93|10
1608289030000|2020-12-18 10:57:10|6219.99|6181.99|6221.81|6183.81|6221.81|6183.81|6219.93|6181.93|10
1608289040000|2020-12-18 10:57:20|6222.09|6184.09|6223.65|6185.65|6223.65|6185.65|6222.09|6184.09|10
1608289050000|2020-12-18 10:57:30|6223.6|6185.6|6224.35|6186.35|6224.35|6186.35|6223.6|6185.6|10
1608289060000|2020-12-18 10:57:40|6224.26|6186.26|6226.43|6188.43|6226.43|6188.43|6224.26|6186.26|9
1608289070000|2020-12-18 10:57:50|6226.69|6188.69|6226.28|6188.28|6226.79|6188.79|6226.28|6188.28|10
1608289080000|2020-12-18 10:58:00|6226.17|6188.17|6226.17|6188.17|6226.39|6188.39|6225.94|6187.94|10
1608289090000|2020-12-18 10:58:10|6226.16|6188.16|6226.18|6188.18|6226.56|6188.56|6226.1|6188.1|10
1608289100000|2020-12-18 10:58:20|6226.23|6188.23|6224.85|6186.85|6226.46|6188.46|6224.85|6186.85|9
1608289110000|2020-12-18 10:58:30|6224.28|6186.28|6223.96|6185.96|6224.41|6186.41|6223.37|6185.37|10
1608289120000|2020-12-18 10:58:40|6223.84|6185.84|6224.33|6186.33|6224.63|6186.63|6223.84|6185.84|10
1608289130000|2020-12-18 10:58:50|6224.52|6186.52|6224.81|6186.81|6224.81|6186.81|6224.35|6186.35|10
1608289140000|2020-12-18 10:59:00|6224.88|6186.88|6224.21|6186.21|6224.88|6186.88|6224.21|6186.21|10
1608289150000|2020-12-18 10:59:10|6224.14|6186.14|6222.04|6184.04|6224.14|6186.14|6221.94|6183.94|10
1608289160000|2020-12-18 10:59:20|6221.95|6183.95|6221.86|6183.86|6221.97|6183.97|6221.63|6183.63|10
1608289170000|2020-12-18 10:59:30|6221.93|6183.93|6221.73|6183.73|6222.41|6184.41|6221.59|6183.59|9
1608289180000|2020-12-18 10:59:40|6221.93|6183.93|6221.62|6183.62|6222.15|6184.15|6221.6|6183.6|9
1608289190000|2020-12-18 10:59:50|6221.66|6183.66|6221.23|6183.23|6221.66|6183.66|6221.17|6183.17|9
1608289200000|2020-12-18 11:00:00|6221.05|6183.05|6220.06|6182.06|6221.05|6183.05|6220.06|6182.06|10
1608289210000|2020-12-18 11:00:10|6219.86|6181.86|6217.04|6179.04|6219.86|6181.86|6216.85|6178.85|10
1608289220000|2020-12-18 11:00:20|6216.75|6178.75|6212.2|6174.2|6216.75|6178.75|6212.2|6174.2|10
1608289230000|2020-12-18 11:00:30|6211.93|6173.93|6206.43|6168.43|6211.93|6173.93|6206.43|6168.43|10
1608289240000|2020-12-18 11:00:40|6205.99|6167.99|6201.87|6163.87|6205.99|6167.99|6201.87|6163.87|10
1608289250000|2020-12-18 11:00:50|6201.58|6163.58|6197.19|6159.19|6201.58|6163.58|6197.19|6159.19|10
1608289260000|2020-12-18 11:01:00|6197.39|6159.39|6195.42|6157.42|6197.39|6159.39|6195.42|6157.42|10
1608289270000|2020-12-18 11:01:10|6195.36|6157.36|6191.77|6153.77|6195.36|6157.36|6191.77|6153.77|9
1608289280000|2020-12-18 11:01:20|6190.93|6152.93|6182.43|6144.43|6190.93|6152.93|6182.43|6144.43|9
1608289290000|2020-12-18 11:01:30|6182.12|6144.12|6180.49|6142.49|6182.12|6144.12|6179.74|6141.74|10
1608289300000|2020-12-18 11:01:40|6179.9|6141.9|6183.77|6145.77|6183.77|6145.77|6179.9|6141.9|10
1608289310000|2020-12-18 11:01:50|6184.13|6146.13|6185.13|6147.13|6185.34|6147.34|6184.13|6146.13|9
1608289320000|2020-12-18 11:02:00|6185.44|6147.44|6186.22|6148.22|6186.28|6148.28|6185.44|6147.44|10
1608289330000|2020-12-18 11:02:10|6186.56|6148.56|6188.78|6150.78|6188.78|6150.78|6186.56|6148.56|10
1608289340000|2020-12-18 11:02:20|6189.3|6151.3|6190.92|6152.92|6190.97|6152.97|6189.3|6151.3|10
1608289350000|2020-12-18 11:02:30|6191.1|6153.1|6191.49|6153.49|6191.49|6153.49|6190.45|6152.45|10
1608289360000|2020-12-18 11:02:40|6192.12|6154.12|6194.51|6156.51|6194.51|6156.51|6192.12|6154.12|10
1608289370000|2020-12-18 11:02:50|6194.52|6156.52|6194.53|6156.53|6194.74|6156.74|6194.52|6156.52|9
1608289380000|2020-12-18 11:03:00|6194.34|6156.34|6191.48|6153.48|6194.55|6156.55|6191.48|6153.48|10
1608289390000|2020-12-18 11:03:10|6191.47|6153.47|6188.5|6150.5|6191.47|6153.47|6188.5|6150.5|10
1608289400000|2020-12-18 11:03:20|6188.06|6150.06|6185.35|6147.35|6188.06|6150.06|6185.35|6147.35|10
1608289410000|2020-12-18 11:03:30|6184.74|6146.74|6183.93|6145.93|6184.75|6146.75|6183.57|6145.57|10
1608289420000|2020-12-18 11:03:40|6183.66|6145.66|6183.7|6145.7|6184.33|6146.33|6183.66|6145.66|10
1608289430000|2020-12-18 11:03:50|6183.8|6145.8|6180.6|6142.6|6183.8|6145.8|6180.6|6142.6|10
1608289440000|2020-12-18 11:04:00|6180.99|6142.99|6182.59|6144.59|6183.03|6145.03|6180.77|6142.77|10
1608289450000|2020-12-18 11:04:10|6182.4|6144.4|6183.41|6145.41|6183.41|6145.41|6181.62|6143.62|10
1608289460000|2020-12-18 11:04:20|6183.31|6145.31|6183.51|6145.51|6183.66|6145.66|6182.84|6144.84|9
1608289470000|2020-12-18 11:04:30|6183.45|6145.45|6182.82|6144.82|6183.53|6145.53|6182.75|6144.75|10
1608289480000|2020-12-18 11:04:40|6183.21|6145.21|6183.61|6145.61|6184.1|6146.1|6183.21|6145.21|10
1608289490000|2020-12-18 11:04:50|6183.52|6145.52|6183.12|6145.12|6183.52|6145.52|6182.35|6144.35|10
1608289500000|2020-12-18 11:05:00|6183.38|6145.38|6185.31|6147.31|6185.31|6147.31|6183.38|6145.38|10
1608289510000|2020-12-18 11:05:10|6186.24|6148.24|6187.04|6149.04|6187.32|6149.32|6186.24|6148.24|9
1608289520000|2020-12-18 11:05:20|6186.75|6148.75|6187.69|6149.69|6187.69|6149.69|6186.75|6148.75|10
1608289530000|2020-12-18 11:05:30|6188.32|6150.32|6188.58|6150.58|6188.63|6150.63|6188.17|6150.17|10
1608289540000|2020-12-18 11:05:40|6188.44|6150.44|6187.5|6149.5|6188.52|6150.52|6187.5|6149.5|9
1608289550000|2020-12-18 11:05:50|6187.43|6149.43|6186.44|6148.44|6187.56|6149.56|6186.36|6148.36|10
1608289560000|2020-12-18 11:06:00|6186.16|6148.16|6184.75|6146.75|6186.16|6148.16|6184.75|6146.75|9
1608289570000|2020-12-18 11:06:10|6185.15|6147.15|6185.2|6147.2|6185.91|6147.91|6185.15|6147.15|10
1608289580000|2020-12-18 11:06:20|6184.88|6146.88|6186.18|6148.18|6186.18|6148.18|6184.88|6146.88|10
1608289590000|2020-12-18 11:06:30|6186.17|6148.17|6186.57|6148.57|6186.57|6148.57|6186.17|6148.17|9
1608289600000|2020-12-18 11:06:40|6186.38|6148.38|6183.27|6145.27|6186.38|6148.38|6183.27|6145.27|10
1608289610000|2020-12-18 11:06:50|6181.95|6143.95|6179.06|6141.06|6181.97|6143.97|6179.06|6141.06|10
1608289620000|2020-12-18 11:07:00|6179.09|6141.09|6175.01|6137.01|6179.09|6141.09|6175.01|6137.01|10
1608289630000|2020-12-18 11:07:10|6174.58|6136.58|6171.55|6133.55|6174.58|6136.58|6171.55|6133.55|10
1608289640000|2020-12-18 11:07:20|6171.58|6133.58|6166.91|6128.91|6171.58|6133.58|6166.87|6128.87|10
1608289650000|2020-12-18 11:07:30|6166.72|6128.72|6162.58|6124.58|6166.72|6128.72|6162.58|6124.58|10
1608289660000|2020-12-18 11:07:40|6162.38|6124.38|6157.24|6119.24|6162.38|6124.38|6157.17|6119.17|10
1608289670000|2020-12-18 11:07:50|6157.48|6119.48|6155.33|6117.33|6157.77|6119.77|6155.33|6117.33|10
1608289680000|2020-12-18 11:08:00|6154.92|6116.92|6151.46|6113.46|6154.92|6116.92|6151.46|6113.46|10
1608289690000|2020-12-18 11:08:10|6151.07|6113.07|6150.07|6112.07|6151.57|6113.57|6150.07|6112.07|10
1608289700000|2020-12-18 11:08:20|6149.57|6111.57|6157.49|6119.49|6157.49|6119.49|6149.52|6111.52|10
1608289710000|2020-12-18 11:08:30|6157.55|6119.55|6160.63|6122.63|6161.01|6123.01|6157.55|6119.55|10
1608289720000|2020-12-18 11:08:40|6160.43|6122.43|6160.11|6122.11|6160.43|6122.43|6159.61|6121.61|10
1608289730000|2020-12-18 11:08:50|6160.22|6122.22|6161.28|6123.28|6161.3|6123.3|6160.19|6122.19|10
1608289740000|2020-12-18 11:09:00|6161.56|6123.56|6164.94|6126.94|6164.94|6126.94|6161.56|6123.56|10
1608289750000|2020-12-18 11:09:10|6165.52|6127.52|6170.74|6132.74|6170.74|6132.74|6165.52|6127.52|10
1608289760000|2020-12-18 11:09:20|6170.9|6132.9|6171.41|6133.41|6171.71|6133.71|6170.85|6132.85|9
1608289770000|2020-12-18 11:09:30|6171.6|6133.6|6168.97|6130.97|6171.61|6133.61|6168.97|6130.97|10
1608289780000|2020-12-18 11:09:40|6169.82|6131.82|6169.79|6131.79|6170.48|6132.48|6169.73|6131.73|10
1608289790000|2020-12-18 11:09:50|6169.63|6131.63|6169.36|6131.36|6169.69|6131.69|6169.09|6131.09|9
1608289800000|2020-12-18 11:10:00|6169.43|6131.43|6167.35|6129.35|6169.53|6131.53|6167.35|6129.35|10
1608289810000|2020-12-18 11:10:10|6167.45|6129.45|6164.59|6126.59|6167.45|6129.45|6164.57|6126.57|10
1608289820000|2020-12-18 11:10:20|6164.55|6126.55|6162.77|6124.77|6164.55|6126.55|6162.26|6124.26|10
1608289830000|2020-12-18 11:10:30|6162.64|6124.64|6161.8|6123.8|6162.76|6124.76|6161.76|6123.76|10
1608289840000|2020-12-18 11:10:40|6161.89|6123.89|6161.46|6123.46|6161.89|6123.89|6161.46|6123.46|10
1608289850000|2020-12-18 11:10:50|6161.53|6123.53|6162.3|6124.3|6162.33|6124.33|6161.53|6123.53|10
1608289860000|2020-12-18 11:11:00|6162.34|6124.34|6160.48|6122.48|6162.34|6124.34|6160.48|6122.48|10
1608289870000|2020-12-18 11:11:10|6160.41|6122.41|6160.46|6122.46|6160.94|6122.94|6160.41|6122.41|9
1608289880000|2020-12-18 11:11:20|6160.15|6122.15|6159.27|6121.27|6160.15|6122.15|6159.27|6121.27|9
1608289890000|2020-12-18 11:11:30|6159.58|6121.58|6159.54|6121.54|6159.83|6121.83|6159.53|6121.53|10
1608289900000|2020-12-18 11:11:40|6159.42|6121.42|6159.15|6121.15|6159.48|6121.48|6159.13|6121.13|10
1608289910000|2020-12-18 11:11:50|6159.2|6121.2|6159.62|6121.62|6159.67|6121.67|6159.2|6121.2|10
1608289920000|2020-12-18 11:12:00|6159.6|6121.6|6160.31|6122.31|6160.31|6122.31|6159.46|6121.46|10
1608289930000|2020-12-18 11:12:10|6160.32|6122.32|6157.85|6119.85|6160.48|6122.48|6157.85|6119.85|10
1608289940000|2020-12-18 11:12:20|6157.09|6119.09|6152.93|6114.93|6157.13|6119.13|6152.63|6114.63|10
1608289950000|2020-12-18 11:12:30|6153.13|6115.13|6153.17|6115.17|6153.86|6115.86|6153.13|6115.13|10
1608289960000|2020-12-18 11:12:40|6152.38|6114.38|6148.59|6110.59|6152.38|6114.38|6148.31|6110.31|10
1608289970000|2020-12-18 11:12:50|6147.78|6109.78|6146.76|6108.76|6147.96|6109.96|6146.76|6108.76|10
1608289980000|2020-12-18 11:13:00|6145.32|6107.32|6143.53|6105.53|6145.61|6107.61|6143.46|6105.46|9
1608289990000|2020-12-18 11:13:10|6142.99|6104.99|6145.87|6107.87|6145.87|6107.87|6142.64|6104.64|10
1608290000000|2020-12-18 11:13:20|6147.95|6109.95|6148.48|6110.48|6148.95|6110.95|6147.92|6109.92|9
1608290010000|2020-12-18 11:13:30|6148.39|6110.39|6145.82|6107.82|6148.39|6110.39|6145.71|6107.71|10
1608290020000|2020-12-18 11:13:40|6145.61|6107.61|6146.41|6108.41|6146.41|6108.41|6145.28|6107.28|10
1608290030000|2020-12-18 11:13:50|6146.89|6108.89|6148.74|6110.74|6148.75|6110.75|6146.89|6108.89|10
1608290040000|2020-12-18 11:14:00|6148.87|6110.87|6148.72|6110.72|6148.95|6110.95|6148.59|6110.59|9
1608290050000|2020-12-18 11:14:10|6148.67|6110.67|6147.33|6109.33|6148.67|6110.67|6147.33|6109.33|10
1608290060000|2020-12-18 11:14:20|6146.83|6108.83|6145.78|6107.78|6146.83|6108.83|6145.72|6107.72|10
1608290070000|2020-12-18 11:14:30|6145.82|6107.82|6147.43|6109.43|6147.43|6109.43|6145.65|6107.65|9
1608290080000|2020-12-18 11:14:40|6147.54|6109.54|6154.22|6116.22|6154.22|6116.22|6147.54|6109.54|10
1608290090000|2020-12-18 11:14:50|6154.83|6116.83|6157.48|6119.48|6157.48|6119.48|6154.83|6116.83|10
1608290100000|2020-12-18 11:15:00|6158.12|6120.12|6160.41|6122.41|6160.41|6122.41|6158.12|6120.12|9
1608290110000|2020-12-18 11:15:10|6160.6|6122.6|6160.71|6122.71|6161.21|6123.21|6160.5|6122.5|10
1608290120000|2020-12-18 11:15:20|6160.59|6122.59|6162.09|6124.09|6162.09|6124.09|6160.59|6122.59|9
1608290130000|2020-12-18 11:15:30|6161.99|6123.99|6164.46|6126.46|6164.46|6126.46|6161.64|6123.64|10
1608290140000|2020-12-18 11:15:40|6164.73|6126.73|6167.06|6129.06|6167.38|6129.38|6164.73|6126.73|10
1608290150000|2020-12-18 11:15:50|6167.04|6129.04|6169.88|6131.88|6169.88|6131.88|6167.04|6129.04|10
1608290160000|2020-12-18 11:16:00|6170.06|6132.06|6169.75|6131.75|6170.69|6132.69|6169.75|6131.75|10
1608290170000|2020-12-18 11:16:10|6169.55|6131.55|6166.52|6128.52|6169.55|6131.55|6166.34|6128.34|9
1608290180000|2020-12-18 11:16:20|6166.65|6128.65|6165.68|6127.68|6166.65|6128.65|6165.68|6127.68|10
1608290190000|2020-12-18 11:16:30|6165.12|6127.12|6161.21|6123.21|6165.12|6127.12|6161.21|6123.21|10
1608290200000|2020-12-18 11:16:40|6160.62|6122.62|6160.82|6122.82|6160.95|6122.95|6160.16|6122.16|10
1608290210000|2020-12-18 11:16:50|6160.61|6122.61|6158.68|6120.68|6160.9|6122.9|6158.68|6120.68|10
1608290220000|2020-12-18 11:17:00|6158.19|6120.19|6156.67|6118.67|6158.19|6120.19|6156.44|6118.44|9
1608290230000|2020-12-18 11:17:10|6156.96|6118.96|6161|6123|6161|6123|6156.96|6118.96|10
1608290240000|2020-12-18 11:17:20|6161.63|6123.63|6164.71|6126.71|6164.72|6126.72|6161.63|6123.63|9
1608290250000|2020-12-18 11:17:30|6164.96|6126.96|6166.01|6128.01|6166.01|6128.01|6164.96|6126.96|10
1608290260000|2020-12-18 11:17:40|6165.95|6127.95|6167.35|6129.35|6167.35|6129.35|6165.95|6127.95|9
1608290270000|2020-12-18 11:17:50|6167.66|6129.66|6167.27|6129.27|6168.17|6130.17|6167.27|6129.27|9
1608290280000|2020-12-18 11:18:00|6167.46|6129.46|6168.21|6130.21|6168.21|6130.21|6166.89|6128.89|10
1608290290000|2020-12-18 11:18:10|6168.04|6130.04|6169.56|6131.56|6169.56|6131.56|6168.04|6130.04|10
1608290300000|2020-12-18 11:18:20|6169.63|6131.63|6170.12|6132.12|6170.22|6132.22|6169.61|6131.61|9
1608290310000|2020-12-18 11:18:30|6170.29|6132.29|6171.9|6133.9|6171.9|6133.9|6170.18|6132.18|10
1608290320000|2020-12-18 11:18:40|6171.95|6133.95|6173.13|6135.13|6173.33|6135.33|6171.95|6133.95|10
1608290330000|2020-12-18 11:18:50|6173.11|6135.11|6173.6|6135.6|6173.6|6135.6|6172.93|6134.93|10
1608290340000|2020-12-18 11:19:00|6173.7|6135.7|6175.24|6137.24|6175.24|6137.24|6173.7|6135.7|10
1608290350000|2020-12-18 11:19:10|6175.51|6137.51|6177.09|6139.09|6177.09|6139.09|6175.51|6137.51|10
1608290360000|2020-12-18 11:19:20|6177.14|6139.14|6177.65|6139.65|6177.72|6139.72|6177.05|6139.05|10
1608290370000|2020-12-18 11:19:30|6177.64|6139.64|6177.56|6139.56|6178.11|6140.11|6177.56|6139.56|9
1608290380000|2020-12-18 11:19:40|6177.46|6139.46|6175.68|6137.68|6177.46|6139.46|6175.68|6137.68|10
1608290390000|2020-12-18 11:19:50|6175.12|6137.12|6175.82|6137.82|6175.82|6137.82|6174.96|6136.96|9
1608290400000|2020-12-18 11:20:00|6176.2|6138.2|6176.63|6138.63|6176.63|6138.63|6175.77|6137.77|10
1608290410000|2020-12-18 11:20:10|6177.05|6139.05|6178.77|6140.77|6178.77|6140.77|6177.05|6139.05|10
1608290420000|2020-12-18 11:20:20|6178.72|6140.72|6179.62|6141.62|6179.62|6141.62|6178.72|6140.72|10
1608290430000|2020-12-18 11:20:30|6180.22|6142.22|6180.96|6142.96|6180.96|6142.96|6180.22|6142.22|10
1608290440000|2020-12-18 11:20:40|6181.12|6143.12|6183.05|6145.05|6183.13|6145.13|6181.12|6143.12|9
1608290450000|2020-12-18 11:20:50|6183.2|6145.2|6183.17|6145.17|6183.2|6145.2|6182.15|6144.15|10
1608290460000|2020-12-18 11:21:00|6183.22|6145.22|6184.02|6146.02|6184.12|6146.12|6183.12|6145.12|10
1608290470000|2020-12-18 11:21:10|6183.94|6145.94|6184.23|6146.23|6184.27|6146.27|6183.88|6145.88|10
1608290480000|2020-12-18 11:21:20|6184.39|6146.39|6183.88|6145.88|6184.39|6146.39|6183.81|6145.81|10
1608290490000|2020-12-18 11:21:30|6183.62|6145.62|6182.34|6144.34|6183.62|6145.62|6182.34|6144.34|9
1608290500000|2020-12-18 11:21:40|6182.48|6144.48|6183.47|6145.47|6183.47|6145.47|6182.46|6144.46|9
1608290510000|2020-12-18 11:21:50|6183.66|6145.66|6183.24|6145.24|6183.93|6145.93|6183.24|6145.24|9
1608290520000|2020-12-18 11:22:00|6182.98|6144.98|6180.64|6142.64|6182.98|6144.98|6180.64|6142.64|10
1608290530000|2020-12-18 11:22:10|6179.81|6141.81|6179.95|6141.95|6179.95|6141.95|6179.36|6141.36|10
1608290540000|2020-12-18 11:22:20|6179.83|6141.83|6180.35|6142.35|6180.35|6142.35|6179.83|6141.83|10
1608290550000|2020-12-18 11:22:30|6180.2|6142.2|6180.77|6142.77|6180.77|6142.77|6180.2|6142.2|9
1608290560000|2020-12-18 11:22:40|6181|6143|6181.27|6143.27|6181.35|6143.35|6180.7|6142.7|10
1608290570000|2020-12-18 11:22:50|6181.59|6143.59|6182.58|6144.58|6182.77|6144.77|6181.59|6143.59|10
1608290580000|2020-12-18 11:23:00|6182.66|6144.66|6180.98|6142.98|6182.67|6144.67|6180.98|6142.98|10
1608290590000|2020-12-18 11:23:10|6179.95|6141.95|6175.79|6137.79|6180.1|6142.1|6175.79|6137.79|10
1608290600000|2020-12-18 11:23:20|6175.94|6137.94|6175.66|6137.66|6175.94|6137.94|6175.41|6137.41|10
1608290610000|2020-12-18 11:23:30|6175.2|6137.2|6174.7|6136.7|6175.28|6137.28|6174.68|6136.68|10
1608290620000|2020-12-18 11:23:40|6174.59|6136.59|6173.69|6135.69|6174.59|6136.59|6173.53|6135.53|10
1608290630000|2020-12-18 11:23:50|6173.72|6135.72|6175.99|6137.99|6175.99|6137.99|6173.72|6135.72|10
1608290640000|2020-12-18 11:24:00|6176.35|6138.35|6176.36|6138.36|6176.71|6138.71|6176.27|6138.27|10
1608290650000|2020-12-18 11:24:10|6176.31|6138.31|6177.33|6139.33|6177.41|6139.41|6176.31|6138.31|10
1608290660000|2020-12-18 11:24:20|6177.45|6139.45|6176.45|6138.45|6177.45|6139.45|6176.45|6138.45|9
1608290670000|2020-12-18 11:24:30|6176.16|6138.16|6176.25|6138.25|6176.25|6138.25|6175.64|6137.64|10
1608290680000|2020-12-18 11:24:40|6176.26|6138.26|6176.15|6138.15|6176.26|6138.26|6175.88|6137.88|10
1608290690000|2020-12-18 11:24:50|6176.31|6138.31|6177.28|6139.28|6177.32|6139.32|6176.31|6138.31|10
1608290700000|2020-12-18 11:25:00|6177.38|6139.38|6177.84|6139.84|6177.84|6139.84|6177.34|6139.34|9
1608290710000|2020-12-18 11:25:10|6177.86|6139.86|6178.23|6140.23|6178.23|6140.23|6177.82|6139.82|10
1608290720000|2020-12-18 11:25:20|6178.51|6140.51|6181.49|6143.49|6181.49|6143.49|6178.51|6140.51|10
1608290730000|2020-12-18 11:25:30|6182.01|6144.01|6184.18|6146.18|6184.18|6146.18|6182.01|6144.01|10
1608290740000|2020-12-18 11:25:40|6184.39|6146.39|6187.07|6149.07|6187.28|6149.28|6184.39|6146.39|10
1608290750000|2020-12-18 11:25:50|6186.93|6148.93|6186.53|6148.53|6187.18|6149.18|6186.29|6148.29|8
1608290760000|2020-12-18 11:26:00|6186.54|6148.54|6186.54|6148.54|6186.95|6148.95|6186.19|6148.19|10
1608290770000|2020-12-18 11:26:10|6186.42|6148.42|6185.98|6147.98|6186.44|6148.44|6185.96|6147.96|10
1608290780000|2020-12-18 11:26:20|6186.07|6148.07|6186.53|6148.53|6186.66|6148.66|6186.04|6148.04|10
1608290790000|2020-12-18 11:26:30|6186.23|6148.23|6184.64|6146.64|6186.23|6148.23|6184.63|6146.63|10
1608290800000|2020-12-18 11:26:40|6184.41|6146.41|6183.74|6145.74|6184.41|6146.41|6183.41|6145.41|9
1608290810000|2020-12-18 11:26:50|6183.77|6145.77|6184.34|6146.34|6184.34|6146.34|6183.75|6145.75|9
1608290820000|2020-12-18 11:27:00|6184.28|6146.28|6183.97|6145.97|6184.38|6146.38|6183.97|6145.97|10
1608290830000|2020-12-18 11:27:10|6183.98|6145.98|6183.52|6145.52|6183.98|6145.98|6183.52|6145.52|9
1608290840000|2020-12-18 11:27:20|6183.53|6145.53|6183.59|6145.59|6183.59|6145.59|6183.15|6145.15|9
1608290850000|2020-12-18 11:27:30|6183.53|6145.53|6184.62|6146.62|6184.62|6146.62|6183.53|6145.53|10
1608290860000|2020-12-18 11:27:40|6184.59|6146.59|6184.61|6146.61|6184.8|6146.8|6184.41|6146.41|10
1608290870000|2020-12-18 11:27:50|6184.75|6146.75|6184.81|6146.81|6184.86|6146.86|6184.63|6146.63|8
1608290880000|2020-12-18 11:28:00|6184.84|6146.84|6184.62|6146.62|6184.84|6146.84|6184.62|6146.62|9
1608290890000|2020-12-18 11:28:10|6184.63|6146.63|6183.3|6145.3|6184.63|6146.63|6183.3|6145.3|9
1608290900000|2020-12-18 11:28:20|6183.17|6145.17|6182.65|6144.65|6183.17|6145.17|6182.54|6144.54|10
1608290910000|2020-12-18 11:28:30|6182.42|6144.42|6181.67|6143.67|6182.42|6144.42|6181.67|6143.67|10
1608290920000|2020-12-18 11:28:40|6181.33|6143.33|6178.72|6140.72|6181.33|6143.33|6178.72|6140.72|10
1608290930000|2020-12-18 11:28:50|6178.38|6140.38|6176.76|6138.76|6178.38|6140.38|6176.76|6138.76|9
1608290940000|2020-12-18 11:29:00|6176.57|6138.57|6174.28|6136.28|6176.57|6138.57|6174.28|6136.28|10
1608290950000|2020-12-18 11:29:10|6174.21|6136.21|6172.64|6134.64|6174.22|6136.22|6172.64|6134.64|10
1608290960000|2020-12-18 11:29:20|6172.6|6134.6|6171.82|6133.82|6172.6|6134.6|6171.81|6133.81|10
1608290970000|2020-12-18 11:29:30|6171.57|6133.57|6169.32|6131.32|6171.57|6133.57|6169.32|6131.32|10
1608290980000|2020-12-18 11:29:40|6169.26|6131.26|6164.2|6126.2|6169.26|6131.26|6164.2|6126.2|10
1608290990000|2020-12-18 11:29:50|6163.75|6125.75|6164.91|6126.91|6164.91|6126.91|6163.7|6125.7|10
1608291000000|2020-12-18 11:30:00|6165.09|6127.09|6166.99|6128.99|6166.99|6128.99|6164.92|6126.92|10
1608291010000|2020-12-18 11:30:10|6167.95|6129.95|6172.34|6134.34|6172.34|6134.34|6167.95|6129.95|10
1608291020000|2020-12-18 11:30:20|6172.4|6134.4|6177.46|6139.46|6177.46|6139.46|6172.4|6134.4|9
1608291030000|2020-12-18 11:30:30|6177.67|6139.67|6179.97|6141.97|6179.97|6141.97|6177.67|6139.67|9
1608291040000|2020-12-18 11:30:40|6180.23|6142.23|6182.05|6144.05|6182.05|6144.05|6180.23|6142.23|10
1608291050000|2020-12-18 11:30:50|6182.23|6144.23|6185.9|6147.9|6185.9|6147.9|6182.23|6144.23|10
1608291060000|2020-12-18 11:31:00|6186.17|6148.17|6187.23|6149.23|6187.28|6149.28|6186.13|6148.13|10
1608291070000|2020-12-18 11:31:10|6187.33|6149.33|6189.03|6151.03|6189.08|6151.08|6187.33|6149.33|10
1608291080000|2020-12-18 11:31:20|6189.8|6151.8|6189.77|6151.77|6190.23|6152.23|6189.73|6151.73|10
1608291090000|2020-12-18 11:31:30|6189.44|6151.44|6190.47|6152.47|6190.47|6152.47|6189.34|6151.34|10
1608291100000|2020-12-18 11:31:40|6190.46|6152.46|6192.11|6154.11|6192.11|6154.11|6190.46|6152.46|10
1608291110000|2020-12-18 11:31:50|6192.55|6154.55|6193.05|6155.05|6193.46|6155.46|6192.55|6154.55|10
1608291120000|2020-12-18 11:32:00|6192.96|6154.96|6191.6|6153.6|6192.96|6154.96|6191.28|6153.28|10
1608291130000|2020-12-18 11:32:10|6191.79|6153.79|6195.74|6157.74|6195.74|6157.74|6191.79|6153.79|10
1608291140000|2020-12-18 11:32:20|6195.44|6157.44|6195.07|6157.07|6196.32|6158.32|6195|6157|10
1608291150000|2020-12-18 11:32:30|6194.87|6156.87|6193.97|6155.97|6194.87|6156.87|6193.75|6155.75|10
1608291160000|2020-12-18 11:32:40|6194.04|6156.04|6194.6|6156.6|6194.86|6156.86|6194.04|6156.04|8
1608291170000|2020-12-18 11:32:50|6194.73|6156.73|6194.29|6156.29|6194.88|6156.88|6194.29|6156.29|10
1608291180000|2020-12-18 11:33:00|6194.73|6156.73|6195.13|6157.13|6195.24|6157.24|6194.48|6156.48|10
1608291190000|2020-12-18 11:33:10|6195.3|6157.3|6195.83|6157.83|6195.83|6157.83|6195.2|6157.2|10
1608291200000|2020-12-18 11:33:20|6195.81|6157.81|6195.63|6157.63|6195.81|6157.81|6195.42|6157.42|9
1608291210000|2020-12-18 11:33:30|6195.71|6157.71|6194.36|6156.36|6195.91|6157.91|6194.36|6156.36|10
1608291220000|2020-12-18 11:33:40|6194.56|6156.56|6192.41|6154.41|6194.56|6156.56|6192.41|6154.41|9
1608291230000|2020-12-18 11:33:50|6192.3|6154.3|6191.61|6153.61|6192.3|6154.3|6191.57|6153.57|10
1608291240000|2020-12-18 11:34:00|6191.49|6153.49|6189.58|6151.58|6191.49|6153.49|6189.58|6151.58|10
1608291250000|2020-12-18 11:34:10|6189.51|6151.51|6189.18|6151.18|6189.62|6151.62|6189.14|6151.14|10
1608291260000|2020-12-18 11:34:20|6188.84|6150.84|6187.77|6149.77|6189.06|6151.06|6187.58|6149.58|10
1608291270000|2020-12-18 11:34:30|6188|6150|6189.01|6151.01|6189.01|6151.01|6187.93|6149.93|10
1608291280000|2020-12-18 11:34:40|6189.18|6151.18|6189.05|6151.05|6189.34|6151.34|6188.97|6150.97|9
1608291290000|2020-12-18 11:34:50|6188.97|6150.97|6188.16|6150.16|6188.97|6150.97|6188.16|6150.16|10
1608291300000|2020-12-18 11:35:00|6188.04|6150.04|6186.95|6148.95|6188.04|6150.04|6186.95|6148.95|10
1608291310000|2020-12-18 11:35:10|6186.73|6148.73|6186.86|6148.86|6186.95|6148.95|6186.73|6148.73|9
1608291320000|2020-12-18 11:35:20|6186.77|6148.77|6187.53|6149.53|6187.53|6149.53|6186.77|6148.77|9
1608291330000|2020-12-18 11:35:30|6187.62|6149.62|6187.7|6149.7|6187.7|6149.7|6187.45|6149.45|9
1608291340000|2020-12-18 11:35:40|6187.83|6149.83|6188.01|6150.01|6188.09|6150.09|6187.83|6149.83|9
1608291350000|2020-12-18 11:35:50|6188.07|6150.07|6188.04|6150.04|6188.1|6150.1|6187.78|6149.78|10
1608291360000|2020-12-18 11:36:00|6188.16|6150.16|6187.31|6149.31|6188.17|6150.17|6187.31|6149.31|9
1608291370000|2020-12-18 11:36:10|6187.1|6149.1|6186.22|6148.22|6187.1|6149.1|6186.21|6148.21|10
1608291380000|2020-12-18 11:36:20|6186.02|6148.02|6185.97|6147.97|6186.13|6148.13|6185.94|6147.94|10
1608291390000|2020-12-18 11:36:30|6185.99|6147.99|6185.04|6147.04|6186|6148|6184.95|6146.95|10
1608291400000|2020-12-18 11:36:40|6185.07|6147.07|6183.18|6145.18|6185.07|6147.07|6183.18|6145.18|10
1608291410000|2020-12-18 11:36:50|6182.81|6144.81|6182.44|6144.44|6182.81|6144.81|6182.34|6144.34|10
1608291420000|2020-12-18 11:37:00|6182.43|6144.43|6181.39|6143.39|6182.43|6144.43|6181.34|6143.34|9
1608291430000|2020-12-18 11:37:10|6181.36|6143.36|6180.92|6142.92|6181.49|6143.49|6180.92|6142.92|10
1608291440000|2020-12-18 11:37:20|6180.96|6142.96|6182.98|6144.98|6182.98|6144.98|6180.96|6142.96|10
1608291450000|2020-12-18 11:37:30|6183.48|6145.48|6184.65|6146.65|6184.85|6146.85|6183.48|6145.48|10
1608291460000|2020-12-18 11:37:40|6184.46|6146.46|6184.73|6146.73|6184.73|6146.73|6184.37|6146.37|10
1608291470000|2020-12-18 11:37:50|6184.56|6146.56|6185.2|6147.2|6185.27|6147.27|6184.5|6146.5|10
1608291480000|2020-12-18 11:38:00|6185.63|6147.63|6185.84|6147.84|6186.12|6148.12|6185.63|6147.63|9
1608291490000|2020-12-18 11:38:10|6186.09|6148.09|6184.91|6146.91|6186.15|6148.15|6184.91|6146.91|10
1608291500000|2020-12-18 11:38:20|6184.65|6146.65|6184.03|6146.03|6184.65|6146.65|6183.92|6145.92|10
1608291510000|2020-12-18 11:38:30|6183.9|6145.9|6182.09|6144.09|6183.92|6145.92|6182.09|6144.09|10
1608291520000|2020-12-18 11:38:40|6181.28|6143.28|6180.78|6142.78|6181.28|6143.28|6180.71|6142.71|10
1608291530000|2020-12-18 11:38:50|6180.92|6142.92|6180.74|6142.74|6180.92|6142.92|6180.4|6142.4|9
1608291540000|2020-12-18 11:39:00|6180.77|6142.77|6180.99|6142.99|6181.19|6143.19|6180.77|6142.77|10
1608291550000|2020-12-18 11:39:10|6180.85|6142.85|6177.56|6139.56|6180.85|6142.85|6177.56|6139.56|10
1608291560000|2020-12-18 11:39:20|6177.16|6139.16|6174.58|6136.58|6177.16|6139.16|6174.49|6136.49|10
1608291570000|2020-12-18 11:39:30|6174.65|6136.65|6174.24|6136.24|6174.88|6136.88|6174.06|6136.06|10
1608291580000|2020-12-18 11:39:40|6174.1|6136.1|6174.17|6136.17|6174.42|6136.42|6174.07|6136.07|9
1608291590000|2020-12-18 11:39:50|6174.01|6136.01|6173.06|6135.06|6174.01|6136.01|6172.98|6134.98|10
1608291600000|2020-12-18 11:40:00|6171.91|6133.91|6170.65|6132.65|6171.91|6133.91|6170.64|6132.64|9
1608291610000|2020-12-18 11:40:10|6170.64|6132.64|6173.47|6135.47|6173.47|6135.47|6170.64|6132.64|10
1608291620000|2020-12-18 11:40:20|6173.66|6135.66|6175.49|6137.49|6175.49|6137.49|6173.66|6135.66|10
1608291630000|2020-12-18 11:40:30|6176.28|6138.28|6178.88|6140.88|6178.94|6140.94|6176.28|6138.28|10
1608291640000|2020-12-18 11:40:40|6178.82|6140.82|6178.15|6140.15|6178.82|6140.82|6178.05|6140.05|8
1608291650000|2020-12-18 11:40:50|6178.05|6140.05|6177.61|6139.61|6178.05|6140.05|6177.61|6139.61|10
1608291660000|2020-12-18 11:41:00|6177.6|6139.6|6177.08|6139.08|6177.83|6139.83|6177.08|6139.08|9
1608291670000|2020-12-18 11:41:10|6177.23|6139.23|6176.79|6138.79|6177.23|6139.23|6176.76|6138.76|10
1608291680000|2020-12-18 11:41:20|6176.76|6138.76|6175.53|6137.53|6176.86|6138.86|6175.53|6137.53|8
1608291690000|2020-12-18 11:41:30|6175.4|6137.4|6175.45|6137.45|6175.69|6137.69|6175.17|6137.17|10
1608291700000|2020-12-18 11:41:40|6175.62|6137.62|6176.45|6138.45|6176.55|6138.55|6175.56|6137.56|10
1608291710000|2020-12-18 11:41:50|6176.91|6138.91|6180.34|6142.34|6180.34|6142.34|6176.91|6138.91|10
1608291720000|2020-12-18 11:42:00|6180.76|6142.76|6183.51|6145.51|6183.51|6145.51|6180.76|6142.76|10
1608291730000|2020-12-18 11:42:10|6183.57|6145.57|6185.29|6147.29|6185.29|6147.29|6183.57|6145.57|9
1608291740000|2020-12-18 11:42:20|6185.14|6147.14|6185.28|6147.28|6185.28|6147.28|6184.8|6146.8|9
1608291750000|2020-12-18 11:42:30|6185.2|6147.2|6185.73|6147.73|6185.73|6147.73|6185.2|6147.2|10
1608291760000|2020-12-18 11:42:40|6185.6|6147.6|6186.54|6148.54|6186.54|6148.54|6185.6|6147.6|10
1608291770000|2020-12-18 11:42:50|6186.77|6148.77|6186.03|6148.03|6186.82|6148.82|6185.97|6147.97|10
1608291780000|2020-12-18 11:43:00|6185.87|6147.87|6184.92|6146.92|6185.87|6147.87|6184.92|6146.92|10
1608291790000|2020-12-18 11:43:10|6184.99|6146.99|6182.49|6144.49|6184.99|6146.99|6182.49|6144.49|10
1608291800000|2020-12-18 11:43:20|6182.53|6144.53|6181.7|6143.7|6182.53|6144.53|6181.7|6143.7|9
1608291810000|2020-12-18 11:43:30|6181.66|6143.66|6179.5|6141.5|6181.66|6143.66|6179.5|6141.5|10
1608291820000|2020-12-18 11:43:40|6179|6141|6179.06|6141.06|6179.2|6141.2|6178.84|6140.84|9
1608291830000|2020-12-18 11:43:50|6178.77|6140.77|6176.73|6138.73|6178.77|6140.77|6176.73|6138.73|10
1608291840000|2020-12-18 11:44:00|6176.81|6138.81|6175.41|6137.41|6176.81|6138.81|6175.41|6137.41|10
1608291850000|2020-12-18 11:44:10|6175.35|6137.35|6174.18|6136.18|6175.39|6137.39|6174.18|6136.18|10
1608291860000|2020-12-18 11:44:20|6174.12|6136.12|6173.95|6135.95|6174.15|6136.15|6173.71|6135.71|10
1608291870000|2020-12-18 11:44:30|6174.06|6136.06|6174.48|6136.48|6174.52|6136.52|6174.06|6136.06|10
1608291880000|2020-12-18 11:44:40|6174.69|6136.69|6175.18|6137.18|6175.59|6137.59|6174.69|6136.69|8
1608291890000|2020-12-18 11:44:50|6175.7|6137.7|6176.03|6138.03|6176.13|6138.13|6175.49|6137.49|10
1608291900000|2020-12-18 11:45:00|6176.34|6138.34|6174.57|6136.57|6176.37|6138.37|6174.57|6136.57|10
1608291910000|2020-12-18 11:45:10|6173.81|6135.81|6171.86|6133.86|6173.81|6135.81|6171.86|6133.86|10
1608291920000|2020-12-18 11:45:20|6171.66|6133.66|6169.06|6131.06|6171.66|6133.66|6169.06|6131.06|10
1608291930000|2020-12-18 11:45:30|6168.34|6130.34|6166.94|6128.94|6168.34|6130.34|6166.94|6128.94|9
1608291940000|2020-12-18 11:45:40|6166.86|6128.86|6166.17|6128.17|6166.86|6128.86|6166.02|6128.02|9
1608291950000|2020-12-18 11:45:50|6166.06|6128.06|6164.26|6126.26|6166.06|6128.06|6164.26|6126.26|9
1608291960000|2020-12-18 11:46:00|6163.91|6125.91|6162.64|6124.64|6163.91|6125.91|6162.64|6124.64|10
1608291970000|2020-12-18 11:46:10|6162.36|6124.36|6162.11|6124.11|6162.41|6124.41|6161.64|6123.64|10
1608291980000|2020-12-18 11:46:20|6162.05|6124.05|6162.2|6124.2|6162.66|6124.66|6162.05|6124.05|9
1608291990000|2020-12-18 11:46:30|6162.13|6124.13|6162.06|6124.06|6162.27|6124.27|6162.01|6124.01|10
1608292000000|2020-12-18 11:46:40|6162.09|6124.09|6163.21|6125.21|6163.28|6125.28|6162|6124|10
1608292010000|2020-12-18 11:46:50|6163.42|6125.42|6165.02|6127.02|6165.2|6127.2|6163.42|6125.42|9
1608292020000|2020-12-18 11:47:00|6164.98|6126.98|6164.98|6126.98|6165.03|6127.03|6164.72|6126.72|10
1608292030000|2020-12-18 11:47:10|6164.77|6126.77|6164.52|6126.52|6164.77|6126.77|6164.52|6126.52|9
1608292040000|2020-12-18 11:47:20|6164.39|6126.39|6163.27|6125.27|6164.39|6126.39|6163.09|6125.09|10
1608292050000|2020-12-18 11:47:30|6163.47|6125.47|6163.04|6125.04|6163.47|6125.47|6162.86|6124.86|10
1608292060000|2020-12-18 11:47:40|6162.95|6124.95|6162.66|6124.66|6162.95|6124.95|6162.41|6124.41|10
1608292070000|2020-12-18 11:47:50|6162.48|6124.48|6162.2|6124.2|6162.59|6124.59|6162.14|6124.14|10
1608292080000|2020-12-18 11:48:00|6162.03|6124.03|6160.32|6122.32|6162.03|6124.03|6160.32|6122.32|10
1608292090000|2020-12-18 11:48:10|6160.18|6122.18|6159.68|6121.68|6160.5|6122.5|6159.68|6121.68|10
1608292100000|2020-12-18 11:48:20|6158.69|6120.69|6155.65|6117.65|6158.69|6120.69|6155.65|6117.65|10
1608292110000|2020-12-18 11:48:30|6155.63|6117.63|6152.75|6114.75|6155.63|6117.63|6152.75|6114.75|10
1608292120000|2020-12-18 11:48:40|6151.89|6113.89|6152.8|6114.8|6152.86|6114.86|6151.68|6113.68|10
1608292130000|2020-12-18 11:48:50|6153.12|6115.12|6156.8|6118.8|6156.8|6118.8|6153.12|6115.12|10
1608292140000|2020-12-18 11:49:00|6156.76|6118.76|6157.94|6119.94|6158.11|6120.11|6156.76|6118.76|10
1608292150000|2020-12-18 11:49:10|6157.48|6119.48|6159.69|6121.69|6159.69|6121.69|6157.48|6119.48|10
1608292160000|2020-12-18 11:49:20|6160.6|6122.6|6162.34|6124.34|6162.34|6124.34|6160.53|6122.53|8
1608292170000|2020-12-18 11:49:30|6162.38|6124.38|6162.82|6124.82|6163.03|6125.03|6162.38|6124.38|10
1608292180000|2020-12-18 11:49:40|6163.12|6125.12|6161.59|6123.59|6163.18|6125.18|6161.56|6123.56|10
1608292190000|2020-12-18 11:49:50|6161.07|6123.07|6160.22|6122.22|6161.07|6123.07|6160|6122|10
1608292200000|2020-12-18 11:50:00|6160.3|6122.3|6161.9|6123.9|6161.9|6123.9|6160.3|6122.3|10
1608292210000|2020-12-18 11:50:10|6162.48|6124.48|6163.2|6125.2|6163.2|6125.2|6162.34|6124.34|10
1608292220000|2020-12-18 11:50:20|6163.16|6125.16|6162.66|6124.66|6163.16|6125.16|6162.6|6124.6|10
1608292230000|2020-12-18 11:50:30|6162.73|6124.73|6163.84|6125.84|6163.84|6125.84|6162.69|6124.69|8
1608292240000|2020-12-18 11:50:40|6164.19|6126.19|6167.52|6129.52|6167.52|6129.52|6164.19|6126.19|10
1608292250000|2020-12-18 11:50:50|6167.78|6129.78|6169.12|6131.12|6169.19|6131.19|6167.78|6129.78|10
1608292260000|2020-12-18 11:51:00|6169.21|6131.21|6167.98|6129.98|6169.24|6131.24|6167.98|6129.98|10
1608292270000|2020-12-18 11:51:10|6167.8|6129.8|6167.21|6129.21|6167.8|6129.8|6167.18|6129.18|9
1608292280000|2020-12-18 11:51:20|6167.33|6129.33|6164.84|6126.84|6167.33|6129.33|6164.84|6126.84|8
1608292290000|2020-12-18 11:51:30|6164.22|6126.22|6162.98|6124.98|6164.22|6126.22|6162.96|6124.96|10
1608292300000|2020-12-18 11:51:40|6163.05|6125.05|6162.74|6124.74|6163.17|6125.17|6162.58|6124.58|10
1608292310000|2020-12-18 11:51:50|6162.99|6124.99|6163.66|6125.66|6163.78|6125.78|6162.99|6124.99|10
1608292320000|2020-12-18 11:52:00|6163.5|6125.5|6163.39|6125.39|6163.64|6125.64|6163.25|6125.25|10
1608292330000|2020-12-18 11:52:10|6163.77|6125.77|6165.26|6127.26|6165.26|6127.26|6163.77|6125.77|10
1608292340000|2020-12-18 11:52:20|6165.18|6127.18|6165.35|6127.35|6165.46|6127.46|6164.8|6126.8|10
1608292350000|2020-12-18 11:52:30|6165.49|6127.49|6165.32|6127.32|6165.59|6127.59|6165.25|6127.25|10
1608292360000|2020-12-18 11:52:40|6165.4|6127.4|6166.2|6128.2|6166.2|6128.2|6165.39|6127.39|10
1608292370000|2020-12-18 11:52:50|6166.36|6128.36|6166.67|6128.67|6166.73|6128.73|6166.34|6128.34|9
1608292380000|2020-12-18 11:53:00|6166.74|6128.74|6167.16|6129.16|6167.16|6129.16|6166.55|6128.55|10
1608292390000|2020-12-18 11:53:10|6167.25|6129.25|6167.71|6129.71|6167.98|6129.98|6167.25|6129.25|9
1608292400000|2020-12-18 11:53:20|6167.52|6129.52|6167.71|6129.71|6167.85|6129.85|6167.46|6129.46|10
1608292410000|2020-12-18 11:53:30|6167.69|6129.69|6168.31|6130.31|6168.31|6130.31|6167.59|6129.59|10
1608292420000|2020-12-18 11:53:40|6168.29|6130.29|6169.43|6131.43|6169.44|6131.44|6168.29|6130.29|10
1608292430000|2020-12-18 11:53:50|6169.55|6131.55|6169.85|6131.85|6169.96|6131.96|6169.55|6131.55|9
1608292440000|2020-12-18 11:54:00|6169.84|6131.84|6169.86|6131.86|6170.02|6132.02|6169.67|6131.67|10
1608292450000|2020-12-18 11:54:10|6169.8|6131.8|6171.33|6133.33|6171.37|6133.37|6169.8|6131.8|10
1608292460000|2020-12-18 11:54:20|6171.94|6133.94|6173.69|6135.69|6173.69|6135.69|6171.94|6133.94|10
1608292470000|2020-12-18 11:54:30|6173.8|6135.8|6175.12|6137.12|6175.12|6137.12|6173.8|6135.8|10
1608292480000|2020-12-18 11:54:40|6175.23|6137.23|6177.84|6139.84|6177.84|6139.84|6175.23|6137.23|10
1608292490000|2020-12-18 11:54:50|6177.92|6139.92|6179.67|6141.67|6179.67|6141.67|6177.92|6139.92|10
1608292500000|2020-12-18 11:55:00|6179.89|6141.89|6179.77|6141.77|6180.27|6142.27|6179.77|6141.77|10
1608292510000|2020-12-18 11:55:10|6179.32|6141.32|6178.67|6140.67|6179.32|6141.32|6178.46|6140.46|10
1608292520000|2020-12-18 11:55:20|6178.76|6140.76|6178.08|6140.08|6178.85|6140.85|6178.08|6140.08|10
1608292530000|2020-12-18 11:55:30|6177.91|6139.91|6179.24|6141.24|6179.24|6141.24|6177.73|6139.73|10
1608292540000|2020-12-18 11:55:40|6179.54|6141.54|6180.09|6142.09|6180.1|6142.1|6179.54|6141.54|10
1608292550000|2020-12-18 11:55:50|6180.55|6142.55|6181.72|6143.72|6181.77|6143.77|6180.55|6142.55|10
1608292560000|2020-12-18 11:56:00|6181.75|6143.75|6182.3|6144.3|6182.3|6144.3|6181.69|6143.69|10
1608292570000|2020-12-18 11:56:10|6182.01|6144.01|6180.88|6142.88|6182.36|6144.36|6180.87|6142.87|10
1608292580000|2020-12-18 11:56:20|6180.6|6142.6|6179.28|6141.28|6180.6|6142.6|6179.28|6141.28|10
1608292590000|2020-12-18 11:56:30|6179.01|6141.01|6178.35|6140.35|6179.01|6141.01|6178.35|6140.35|10
1608292600000|2020-12-18 11:56:40|6178.07|6140.07|6176.17|6138.17|6178.13|6140.13|6176.17|6138.17|10
1608292610000|2020-12-18 11:56:50|6175.67|6137.67|6173.61|6135.61|6175.67|6137.67|6173.61|6135.61|10
1608292620000|2020-12-18 11:57:00|6173.71|6135.71|6174.96|6136.96|6174.96|6136.96|6173.36|6135.36|10
1608292630000|2020-12-18 11:57:10|6175.03|6137.03|6176.46|6138.46|6176.46|6138.46|6175.03|6137.03|10
1608292640000|2020-12-18 11:57:20|6176.77|6138.77|6177.62|6139.62|6177.84|6139.84|6176.77|6138.77|10
1608292650000|2020-12-18 11:57:30|6177.72|6139.72|6178.17|6140.17|6179|6141|6177.72|6139.72|9
1608292660000|2020-12-18 11:57:40|6178.08|6140.08|6175.89|6137.89|6178.08|6140.08|6175.8|6137.8|10
1608292670000|2020-12-18 11:57:50|6175.67|6137.67|6176.02|6138.02|6176.02|6138.02|6175.49|6137.49|10
1608292680000|2020-12-18 11:58:00|6176.3|6138.3|6175.53|6137.53|6176.31|6138.31|6175.49|6137.49|10
1608292690000|2020-12-18 11:58:10|6175.42|6137.42|6174.45|6136.45|6175.42|6137.42|6174.45|6136.45|10
1608292700000|2020-12-18 11:58:20|6174.6|6136.6|6174.67|6136.67|6174.67|6136.67|6174.17|6136.17|10
1608292710000|2020-12-18 11:58:30|6175.19|6137.19|6176.43|6138.43|6176.43|6138.43|6175.17|6137.17|10
1608292720000|2020-12-18 11:58:40|6176.91|6138.91|6177.71|6139.71|6178.04|6140.04|6176.91|6138.91|10
1608292730000|2020-12-18 11:58:50|6177.68|6139.68|6177.53|6139.53|6177.68|6139.68|6177.42|6139.42|10
1608292740000|2020-12-18 11:59:00|6177.52|6139.52|6177.53|6139.53|6177.59|6139.59|6177.33|6139.33|10
1608292750000|2020-12-18 11:59:10|6177.38|6139.38|6176.9|6138.9|6177.38|6139.38|6176.78|6138.78|10
1608292760000|2020-12-18 11:59:20|6176.99|6138.99|6177.23|6139.23|6177.34|6139.34|6176.79|6138.79|10
1608292770000|2020-12-18 11:59:30|6177.24|6139.24|6176.72|6138.72|6177.24|6139.24|6176.47|6138.47|10
1608292780000|2020-12-18 11:59:40|6176.84|6138.84|6177.34|6139.34|6177.34|6139.34|6176.84|6138.84|10
1608292790000|2020-12-18 11:59:50|6177.37|6139.37|6178.42|6140.42|6178.42|6140.42|6177.37|6139.37|10
1608292800000|2020-12-18 12:00:00|6178.72|6140.72|6179.69|6141.69|6179.69|6141.69|6178.44|6140.44|9
1608292810000|2020-12-18 12:00:10|6180.4|6142.4|6182.57|6144.57|6182.66|6144.66|6180.4|6142.4|10
1608292820000|2020-12-18 12:00:20|6182.51|6144.51|6184.37|6146.37|6184.45|6146.45|6182.51|6144.51|10
1608292830000|2020-12-18 12:00:30|6184.98|6146.98|6186.64|6148.64|6186.64|6148.64|6184.98|6146.98|10
1608292840000|2020-12-18 12:00:40|6187.33|6149.33|6187.99|6149.99|6187.99|6149.99|6187.24|6149.24|10
1608292850000|2020-12-18 12:00:50|6187.79|6149.79|6186.89|6148.89|6187.79|6149.79|6186.89|6148.89|10
1608292860000|2020-12-18 12:01:00|6186.62|6148.62|6184.84|6146.84|6186.62|6148.62|6184.84|6146.84|10
1608292870000|2020-12-18 12:01:10|6184.66|6146.66|6184.04|6146.04|6184.83|6146.83|6184.04|6146.04|10
1608292880000|2020-12-18 12:01:20|6183.81|6145.81|6182.26|6144.26|6183.81|6145.81|6182.1|6144.1|10
1608292890000|2020-12-18 12:01:30|6181.86|6143.86|6179.33|6141.33|6181.86|6143.86|6179.33|6141.33|10
1608292900000|2020-12-18 12:01:40|6179.19|6141.19|6177.93|6139.93|6179.19|6141.19|6177.65|6139.65|10
1608292910000|2020-12-18 12:01:50|6177.88|6139.88|6177.24|6139.24|6177.88|6139.88|6177.07|6139.07|10
1608292920000|2020-12-18 12:02:00|6176.88|6138.88|6175.36|6137.36|6176.88|6138.88|6175.36|6137.36|10
1608292930000|2020-12-18 12:02:10|6174.93|6136.93|6171.54|6133.54|6174.93|6136.93|6171.54|6133.54|10
1608292940000|2020-12-18 12:02:20|6171.15|6133.15|6167.77|6129.77|6171.15|6133.15|6167.77|6129.77|10
1608292950000|2020-12-18 12:02:30|6167.42|6129.42|6166.82|6128.82|6167.42|6129.42|6166.4|6128.4|10
1608292960000|2020-12-18 12:02:40|6166.87|6128.87|6165.74|6127.74|6167.03|6129.03|6165.71|6127.71|10
1608292970000|2020-12-18 12:02:50|6165.7|6127.7|6164.55|6126.55|6165.7|6127.7|6164.42|6126.42|10
1608292980000|2020-12-18 12:03:00|6164.53|6126.53|6162.67|6124.67|6164.53|6126.53|6162.67|6124.67|10
1608292990000|2020-12-18 12:03:10|6162.49|6124.49|6158.38|6120.38|6162.49|6124.49|6158.38|6120.38|10
1608293000000|2020-12-18 12:03:20|6158.04|6120.04|6155.67|6117.67|6158.04|6120.04|6155.67|6117.67|10
1608293010000|2020-12-18 12:03:30|6155.7|6117.7|6153.32|6115.32|6155.7|6117.7|6153.32|6115.32|10
1608293020000|2020-12-18 12:03:40|6153.2|6115.2|6151.25|6113.25|6153.2|6115.2|6151.25|6113.25|10
1608293030000|2020-12-18 12:03:50|6151.07|6113.07|6151.39|6113.39|6151.68|6113.68|6151.07|6113.07|9
1608293040000|2020-12-18 12:04:00|6151.57|6113.57|6151.96|6113.96|6151.96|6113.96|6151|6113|10
1608293050000|2020-12-18 12:04:10|6152.01|6114.01|6155.04|6117.04|6155.04|6117.04|6152.01|6114.01|10
1608293060000|2020-12-18 12:04:20|6155.06|6117.06|6154.13|6116.13|6155.36|6117.36|6154.03|6116.03|8
1608293070000|2020-12-18 12:04:30|6153.72|6115.72|6151.59|6113.59|6153.73|6115.73|6151.59|6113.59|10
1608293080000|2020-12-18 12:04:40|6151.07|6113.07|6145.51|6107.51|6151.07|6113.07|6145.51|6107.51|10
1608293090000|2020-12-18 12:04:50|6145.13|6107.13|6146.36|6108.36|6146.36|6108.36|6144.85|6106.85|10
1608293100000|2020-12-18 12:05:00|6146.76|6108.76|6145.59|6107.59|6146.91|6108.91|6145.59|6107.59|10
1608293110000|2020-12-18 12:05:10|6145.62|6107.62|6145.16|6107.16|6145.92|6107.92|6145.16|6107.16|9
1608293120000|2020-12-18 12:05:20|6145.08|6107.08|6144.07|6106.07|6145.08|6107.08|6144.03|6106.03|10
1608293130000|2020-12-18 12:05:30|6143.73|6105.73|6141.97|6103.97|6143.79|6105.79|6141.97|6103.97|10
1608293140000|2020-12-18 12:05:40|6141.59|6103.59|6139.35|6101.35|6141.59|6103.59|6138.8|6100.8|10
1608293150000|2020-12-18 12:05:50|6139.48|6101.48|6139.92|6101.92|6140.22|6102.22|6139.48|6101.48|10
1608293160000|2020-12-18 12:06:00|6139.74|6101.74|6138.01|6100.01|6139.74|6101.74|6138.01|6100.01|10
1608293170000|2020-12-18 12:06:10|6137.37|6099.37|6135.4|6097.4|6137.37|6099.37|6135.4|6097.4|10
1608293180000|2020-12-18 12:06:20|6135.38|6097.38|6132.35|6094.35|6135.38|6097.38|6132.35|6094.35|10
1608293190000|2020-12-18 12:06:30|6131.98|6093.98|6129.44|6091.44|6131.98|6093.98|6129.28|6091.28|9
1608293200000|2020-12-18 12:06:40|6129.41|6091.41|6128.11|6090.11|6129.73|6091.73|6128.11|6090.11|10
1608293210000|2020-12-18 12:06:50|6127.85|6089.85|6127.9|6089.9|6127.9|6089.9|6126.05|6088.05|10
1608293220000|2020-12-18 12:07:00|6128.27|6090.27|6131.47|6093.47|6131.55|6093.55|6128.27|6090.27|10
1608293230000|2020-12-18 12:07:10|6132.19|6094.19|6136.6|6098.6|6136.6|6098.6|6132.19|6094.19|10
1608293240000|2020-12-18 12:07:20|6138.01|6100.01|6140.28|6102.28|6140.32|6102.32|6137.98|6099.98|8
1608293250000|2020-12-18 12:07:30|6140.71|6102.71|6140.31|6102.31|6142.84|6104.84|6140.31|6102.31|10
1608293260000|2020-12-18 12:07:40|6140.34|6102.34|6138.49|6100.49|6140.34|6102.34|6138.49|6100.49|10
1608293270000|2020-12-18 12:07:50|6138.57|6100.57|6138.07|6100.07|6138.57|6100.57|6137.96|6099.96|10
1608293280000|2020-12-18 12:08:00|6138.11|6100.11|6139.43|6101.43|6139.43|6101.43|6138.06|6100.06|10
1608293290000|2020-12-18 12:08:10|6139.36|6101.36|6140.73|6102.73|6140.73|6102.73|6139.36|6101.36|10
1608293300000|2020-12-18 12:08:20|6140.8|6102.8|6141.84|6103.84|6141.88|6103.88|6140.8|6102.8|9
1608293310000|2020-12-18 12:08:30|6142.03|6104.03|6145.61|6107.61|6145.61|6107.61|6142.03|6104.03|10
1608293320000|2020-12-18 12:08:40|6145.57|6107.57|6147.5|6109.5|6147.56|6109.56|6145.57|6107.57|10
1608293330000|2020-12-18 12:08:50|6147.72|6109.72|6147.83|6109.83|6148.16|6110.16|6147.72|6109.72|10
1608293340000|2020-12-18 12:09:00|6147.79|6109.79|6148.79|6110.79|6148.79|6110.79|6147.72|6109.72|10
1608293350000|2020-12-18 12:09:10|6148.99|6110.99|6151.08|6113.08|6151.08|6113.08|6148.99|6110.99|10
1608293360000|2020-12-18 12:09:20|6151|6113|6152.34|6114.34|6152.34|6114.34|6151|6113|10
1608293370000|2020-12-18 12:09:30|6152.99|6114.99|6153.33|6115.33|6153.58|6115.58|6152.62|6114.62|10
1608293380000|2020-12-18 12:09:40|6153.4|6115.4|6154.65|6116.65|6154.65|6116.65|6153.4|6115.4|10
1608293390000|2020-12-18 12:09:50|6154.79|6116.79|6156.42|6118.42|6156.42|6118.42|6154.79|6116.79|10
1608293400000|2020-12-18 12:10:00|6157.52|6119.52|6160.9|6122.9|6160.9|6122.9|6157.52|6119.52|10
1608293410000|2020-12-18 12:10:10|6160.87|6122.87|6163.15|6125.15|6163.18|6125.18|6160.87|6122.87|10
1608293420000|2020-12-18 12:10:20|6163.47|6125.47|6163.67|6125.67|6163.76|6125.76|6162.88|6124.88|10
1608293430000|2020-12-18 12:10:30|6163.84|6125.84|6162.49|6124.49|6163.84|6125.84|6162.45|6124.45|10
1608293440000|2020-12-18 12:10:40|6162.71|6124.71|6163.17|6125.17|6163.17|6125.17|6162.04|6124.04|10
1608293450000|2020-12-18 12:10:50|6163.42|6125.42|6165.11|6127.11|6165.11|6127.11|6163.42|6125.42|10
1608293460000|2020-12-18 12:11:00|6165.26|6127.26|6167.18|6129.18|6167.18|6129.18|6165.26|6127.26|10
1608293470000|2020-12-18 12:11:10|6167.28|6129.28|6169.42|6131.42|6169.42|6131.42|6167.28|6129.28|10
1608293480000|2020-12-18 12:11:20|6170.06|6132.06|6174.58|6136.58|6174.58|6136.58|6170.06|6132.06|10
1608293490000|2020-12-18 12:11:30|6174.35|6136.35|6176.68|6138.68|6176.68|6138.68|6174.35|6136.35|10
1608293500000|2020-12-18 12:11:40|6177.42|6139.42|6182.76|6144.76|6182.76|6144.76|6177.12|6139.12|10
1608293510000|2020-12-18 12:11:50|6183.82|6145.82|6185.09|6147.09|6185.1|6147.1|6183.82|6145.82|10
1608293520000|2020-12-18 12:12:00|6184.92|6146.92|6187.85|6149.85|6187.85|6149.85|6184.92|6146.92|10
1608293530000|2020-12-18 12:12:10|6188.3|6150.3|6194.51|6156.51|6194.51|6156.51|6188.3|6150.3|10
1608293540000|2020-12-18 12:12:20|6195.83|6157.83|6199.93|6161.93|6199.93|6161.93|6195.83|6157.83|10
1608293550000|2020-12-18 12:12:30|6199.9|6161.9|6202.84|6164.84|6202.84|6164.84|6199.9|6161.9|10
1608293560000|2020-12-18 12:12:40|6203.17|6165.17|6204.98|6166.98|6205.23|6167.23|6202.46|6164.46|10
1608293570000|2020-12-18 12:12:50|6204.28|6166.28|6207.87|6169.87|6207.87|6169.87|6204.12|6166.12|9
1608293580000|2020-12-18 12:13:00|6208|6170|6213.91|6175.91|6214.16|6176.16|6208|6170|10
1608293590000|2020-12-18 12:13:10|6213.78|6175.78|6220.06|6182.06|6220.06|6182.06|6213.78|6175.78|10
1608293600000|2020-12-18 12:13:20|6220.13|6182.13|6221.64|6183.64|6222.04|6184.04|6220.13|6182.13|10
1608293610000|2020-12-18 12:13:30|6221.44|6183.44|6220.71|6182.71|6221.44|6183.44|6220.16|6182.16|10
1608293620000|2020-12-18 12:13:40|6220.82|6182.82|6218.33|6180.33|6220.82|6182.82|6218.28|6180.28|10
1608293630000|2020-12-18 12:13:50|6218.31|6180.31|6220.92|6182.92|6220.92|6182.92|6218.29|6180.29|10
1608293640000|2020-12-18 12:14:00|6221.04|6183.04|6220.81|6182.81|6221.04|6183.04|6220.36|6182.36|10
1608293650000|2020-12-18 12:14:10|6220.9|6182.9|6220.46|6182.46|6221.13|6183.13|6220.46|6182.46|10
1608293660000|2020-12-18 12:14:20|6220.3|6182.3|6218.23|6180.23|6220.39|6182.39|6218.23|6180.23|10
1608293670000|2020-12-18 12:14:30|6218.19|6180.19|6215.91|6177.91|6218.19|6180.19|6215.91|6177.91|10
1608293680000|2020-12-18 12:14:40|6215.42|6177.42|6214.67|6176.67|6215.42|6177.42|6214.56|6176.56|10
1608293690000|2020-12-18 12:14:50|6214.35|6176.35|6215.98|6177.98|6215.98|6177.98|6214.24|6176.24|10
1608293700000|2020-12-18 12:15:00|6215.93|6177.93|6217.49|6179.49|6217.49|6179.49|6215.93|6177.93|10
1608293710000|2020-12-18 12:15:10|6217.09|6179.09|6217.96|6179.96|6218.1|6180.1|6217.09|6179.09|10
1608293720000|2020-12-18 12:15:20|6217.9|6179.9|6217.6|6179.6|6218.44|6180.44|6217.6|6179.6|10
1608293730000|2020-12-18 12:15:30|6217.15|6179.15|6216.07|6178.07|6217.25|6179.25|6216.07|6178.07|9
1608293740000|2020-12-18 12:15:40|6216.02|6178.02|6214.4|6176.4|6216.02|6178.02|6214.4|6176.4|10
1608293750000|2020-12-18 12:15:50|6214.42|6176.42|6213.5|6175.5|6214.5|6176.5|6213.5|6175.5|10
1608293760000|2020-12-18 12:16:00|6213.33|6175.33|6211.47|6173.47|6213.33|6175.33|6211.47|6173.47|10
1608293770000|2020-12-18 12:16:10|6211.43|6173.43|6209.32|6171.32|6211.43|6173.43|6209.27|6171.27|9
1608293780000|2020-12-18 12:16:20|6209.29|6171.29|6209.97|6171.97|6209.98|6171.98|6209.29|6171.29|10
1608293790000|2020-12-18 12:16:30|6209.9|6171.9|6209.81|6171.81|6209.92|6171.92|6209.42|6171.42|10
1608293800000|2020-12-18 12:16:40|6209.76|6171.76|6209.19|6171.19|6210.1|6172.1|6209.19|6171.19|9
1608293810000|2020-12-18 12:16:50|6209.49|6171.49|6209.88|6171.88|6210.31|6172.31|6209.49|6171.49|9
1608293820000|2020-12-18 12:17:00|6210.07|6172.07|6210.2|6172.2|6210.44|6172.44|6210.07|6172.07|10
1608293830000|2020-12-18 12:17:10|6210.32|6172.32|6210.29|6172.29|6210.82|6172.82|6210.21|6172.21|10
1608293840000|2020-12-18 12:17:20|6210.25|6172.25|6209.16|6171.16|6210.25|6172.25|6209.13|6171.13|9
1608293850000|2020-12-18 12:17:30|6209.27|6171.27|6208.99|6170.99|6209.27|6171.27|6208.61|6170.61|10
1608293860000|2020-12-18 12:17:40|6208.73|6170.73|6210.32|6172.32|6210.62|6172.62|6208.73|6170.73|9
1608293870000|2020-12-18 12:17:50|6210.37|6172.37|6210.16|6172.16|6210.61|6172.61|6210|6172|9
1608293880000|2020-12-18 12:18:00|6209.98|6171.98|6208.62|6170.62|6209.98|6171.98|6208.62|6170.62|10
1608293890000|2020-12-18 12:18:10|6208.27|6170.27|6207.27|6169.27|6208.27|6170.27|6207.19|6169.19|10
1608293900000|2020-12-18 12:18:20|6207.19|6169.19|6207.05|6169.05|6207.19|6169.19|6207.05|6169.05|7
1608293910000|2020-12-18 12:18:30|6206.7|6168.7|6206.16|6168.16|6207.02|6169.02|6206.16|6168.16|10
1608293920000|2020-12-18 12:18:40|6206.27|6168.27|6206.86|6168.86|6206.86|6168.86|6205.94|6167.94|10
1608293930000|2020-12-18 12:18:50|6206.79|6168.79|6206.53|6168.53|6207.22|6169.22|6206.53|6168.53|10
1608293940000|2020-12-18 12:19:00|6206.83|6168.83|6208.04|6170.04|6208.04|6170.04|6206.79|6168.79|10
1608293950000|2020-12-18 12:19:10|6208.06|6170.06|6208.49|6170.49|6208.81|6170.81|6208.06|6170.06|10
1608293960000|2020-12-18 12:19:20|6208.22|6170.22|6207.47|6169.47|6208.22|6170.22|6207.47|6169.47|10
1608293970000|2020-12-18 12:19:30|6207.45|6169.45|6205.62|6167.62|6207.45|6169.45|6205.35|6167.35|10
1608293980000|2020-12-18 12:19:40|6205.73|6167.73|6204.52|6166.52|6205.73|6167.73|6204.52|6166.52|10
1608293990000|2020-12-18 12:19:50|6204.77|6166.77|6204.39|6166.39|6205|6167|6204.04|6166.04|10
1608294000000|2020-12-18 12:20:00|6204.67|6166.67|6203.81|6165.81|6204.82|6166.82|6203.43|6165.43|10
1608294010000|2020-12-18 12:20:10|6204.13|6166.13|6206.54|6168.54|6206.54|6168.54|6204.13|6166.13|10
1608294020000|2020-12-18 12:20:20|6206.36|6168.36|6205.81|6167.81|6206.44|6168.44|6205.81|6167.81|10
1608294030000|2020-12-18 12:20:30|6205.93|6167.93|6206.88|6168.88|6207.03|6169.03|6205.9|6167.9|10
1608294040000|2020-12-18 12:20:40|6206.97|6168.97|6205.94|6167.94|6206.97|6168.97|6205.76|6167.76|10
1608294050000|2020-12-18 12:20:50|6205.81|6167.81|6205.86|6167.86|6205.98|6167.98|6205.74|6167.74|10
1608294060000|2020-12-18 12:21:00|6206.21|6168.21|6206.49|6168.49|6206.75|6168.75|6206.21|6168.21|9
1608294070000|2020-12-18 12:21:10|6206.57|6168.57|6205.89|6167.89|6206.61|6168.61|6205.89|6167.89|10
1608294080000|2020-12-18 12:21:20|6205.61|6167.61|6205.6|6167.6|6205.79|6167.79|6205.54|6167.54|9
1608294090000|2020-12-18 12:21:30|6205.46|6167.46|6205.71|6167.71|6205.71|6167.71|6205.39|6167.39|10
1608294100000|2020-12-18 12:21:40|6205.62|6167.62|6204.75|6166.75|6205.62|6167.62|6204.75|6166.75|9
1608294110000|2020-12-18 12:21:50|6204.71|6166.71|6203.37|6165.37|6204.71|6166.71|6203.37|6165.37|9
1608294120000|2020-12-18 12:22:00|6203.42|6165.42|6201.92|6163.92|6203.42|6165.42|6201.92|6163.92|10
1608294130000|2020-12-18 12:22:10|6201.98|6163.98|6199.17|6161.17|6201.98|6163.98|6199.17|6161.17|10
1608294140000|2020-12-18 12:22:20|6199|6161|6197.63|6159.63|6199|6161|6197.63|6159.63|10
1608294150000|2020-12-18 12:22:30|6197.6|6159.6|6196.5|6158.5|6197.66|6159.66|6196.49|6158.49|10
1608294160000|2020-12-18 12:22:40|6196.52|6158.52|6195.89|6157.89|6196.52|6158.52|6195.89|6157.89|10
1608294170000|2020-12-18 12:22:50|6195.91|6157.91|6195.44|6157.44|6195.99|6157.99|6195.33|6157.33|10
1608294180000|2020-12-18 12:23:00|6195.64|6157.64|6195|6157|6195.85|6157.85|6195|6157|9
1608294190000|2020-12-18 12:23:10|6194.92|6156.92|6192.86|6154.86|6194.92|6156.92|6192.86|6154.86|10
1608294200000|2020-12-18 12:23:20|6192.89|6154.89|6191.86|6153.86|6192.89|6154.89|6191.54|6153.54|10
1608294210000|2020-12-18 12:23:30|6191.29|6153.29|6190.96|6152.96|6191.73|6153.73|6190.72|6152.72|10
1608294220000|2020-12-18 12:23:40|6190.83|6152.83|6191.01|6153.01|6191.01|6153.01|6190.53|6152.53|10
1608294230000|2020-12-18 12:23:50|6191.09|6153.09|6190.16|6152.16|6191.23|6153.23|6190.16|6152.16|10
1608294240000|2020-12-18 12:24:00|6189.85|6151.85|6189.48|6151.48|6189.85|6151.85|6189.05|6151.05|9
1608294250000|2020-12-18 12:24:10|6189.56|6151.56|6189.59|6151.59|6189.78|6151.78|6189.29|6151.29|10
1608294260000|2020-12-18 12:24:20|6189.45|6151.45|6188.36|6150.36|6189.45|6151.45|6188.36|6150.36|10
1608294270000|2020-12-18 12:24:30|6188.23|6150.23|6186.15|6148.15|6188.23|6150.23|6186.15|6148.15|10
1608294280000|2020-12-18 12:24:40|6185.9|6147.9|6183|6145|6185.9|6147.9|6183|6145|9
1608294290000|2020-12-18 12:24:50|6183.09|6145.09|6182.24|6144.24|6183.41|6145.41|6182.24|6144.24|10
1608294300000|2020-12-18 12:25:00|6182.08|6144.08|6181.69|6143.69|6182.08|6144.08|6181.05|6143.05|10
1608294310000|2020-12-18 12:25:10|6181.48|6143.48|6182.31|6144.31|6182.31|6144.31|6181.48|6143.48|10
1608294320000|2020-12-18 12:25:20|6182.43|6144.43|6183.75|6145.75|6183.75|6145.75|6182.43|6144.43|10
1608294330000|2020-12-18 12:25:30|6183.8|6145.8|6185.18|6147.18|6185.18|6147.18|6183.8|6145.8|9
1608294340000|2020-12-18 12:25:40|6185.17|6147.17|6186.35|6148.35|6186.35|6148.35|6185.17|6147.17|10
1608294350000|2020-12-18 12:25:50|6185.95|6147.95|6185.68|6147.68|6186.16|6148.16|6185.68|6147.68|10
1608294360000|2020-12-18 12:26:00|6185.61|6147.61|6186.18|6148.18|6186.18|6148.18|6185.61|6147.61|10
1608294370000|2020-12-18 12:26:10|6186.52|6148.52|6187.15|6149.15|6187.15|6149.15|6186.52|6148.52|9
1608294380000|2020-12-18 12:26:20|6187.3|6149.3|6188.24|6150.24|6188.24|6150.24|6187.3|6149.3|10
1608294390000|2020-12-18 12:26:30|6188.11|6150.11|6187.99|6149.99|6188.36|6150.36|6187.73|6149.73|9
1608294400000|2020-12-18 12:26:40|6188.01|6150.01|6188.72|6150.72|6188.72|6150.72|6187.91|6149.91|10
1608294410000|2020-12-18 12:26:50|6188.75|6150.75|6188.64|6150.64|6188.96|6150.96|6188.64|6150.64|10
1608294420000|2020-12-18 12:27:00|6188.65|6150.65|6187.96|6149.96|6188.76|6150.76|6187.96|6149.96|10
1608294430000|2020-12-18 12:27:10|6187.94|6149.94|6184.34|6146.34|6187.94|6149.94|6184.34|6146.34|9
1608294440000|2020-12-18 12:27:20|6183.65|6145.65|6179.88|6141.88|6183.65|6145.65|6179.88|6141.88|10
1608294450000|2020-12-18 12:27:30|6179.82|6141.82|6176.74|6138.74|6179.91|6141.91|6176.74|6138.74|10
1608294460000|2020-12-18 12:27:40|6176.54|6138.54|6177.05|6139.05|6177.11|6139.11|6176.46|6138.46|10
1608294470000|2020-12-18 12:27:50|6177.03|6139.03|6178.03|6140.03|6178.08|6140.08|6177|6139|10
1608294480000|2020-12-18 12:28:00|6178.49|6140.49|6179.06|6141.06|6179.5|6141.5|6178.49|6140.49|10
1608294490000|2020-12-18 12:28:10|6179.18|6141.18|6179.59|6141.59|6179.59|6141.59|6179|6141|9
1608294500000|2020-12-18 12:28:20|6179.64|6141.64|6181.56|6143.56|6181.56|6143.56|6179.64|6141.64|10
1608294510000|2020-12-18 12:28:30|6181.54|6143.54|6182.84|6144.84|6182.84|6144.84|6181.54|6143.54|10
1608294520000|2020-12-18 12:28:40|6183.2|6145.2|6184.7|6146.7|6184.7|6146.7|6183.2|6145.2|10
1608294530000|2020-12-18 12:28:50|6185.08|6147.08|6186.8|6148.8|6186.83|6148.83|6185.08|6147.08|10
1608294540000|2020-12-18 12:29:00|6187.12|6149.12|6186.94|6148.94|6187.12|6149.12|6186.54|6148.54|10
1608294550000|2020-12-18 12:29:10|6186.81|6148.81|6186.89|6148.89|6186.93|6148.93|6186.67|6148.67|8
1608294560000|2020-12-18 12:29:20|6186.9|6148.9|6184.97|6146.97|6186.9|6148.9|6184.97|6146.97|9
1608294570000|2020-12-18 12:29:30|6184.65|6146.65|6183.97|6145.97|6184.85|6146.85|6183.97|6145.97|9
1608294580000|2020-12-18 12:29:40|6184.29|6146.29|6181.9|6143.9|6184.29|6146.29|6181.9|6143.9|10
1608294590000|2020-12-18 12:29:50|6181.8|6143.8|6182.89|6144.89|6182.89|6144.89|6181.35|6143.35|10
1608294600000|2020-12-18 12:30:00|6182.75|6144.75|6183.6|6145.6|6183.78|6145.78|6182.73|6144.73|10
1608294610000|2020-12-18 12:30:10|6183.51|6145.51|6187.07|6149.07|6187.07|6149.07|6183.5|6145.5|10
1608294620000|2020-12-18 12:30:20|6186.8|6148.8|6188.28|6150.28|6188.28|6150.28|6186.8|6148.8|9
1608294630000|2020-12-18 12:30:30|6188.35|6150.35|6189.27|6151.27|6189.36|6151.36|6188.25|6150.25|10
1608294640000|2020-12-18 12:30:40|6189.3|6151.3|6191.89|6153.89|6191.89|6153.89|6189.3|6151.3|10
1608294650000|2020-12-18 12:30:50|6191.85|6153.85|6193.26|6155.26|6193.26|6155.26|6191.67|6153.67|10
1608294660000|2020-12-18 12:31:00|6193.54|6155.54|6195.13|6157.13|6195.13|6157.13|6193.54|6155.54|10
1608294670000|2020-12-18 12:31:10|6195.04|6157.04|6197.61|6159.61|6197.61|6159.61|6195.04|6157.04|10
1608294680000|2020-12-18 12:31:20|6197.65|6159.65|6201.31|6163.31|6201.31|6163.31|6197.65|6159.65|10
1608294690000|2020-12-18 12:31:30|6201.46|6163.46|6202.93|6164.93|6202.96|6164.96|6201.46|6163.46|10
1608294700000|2020-12-18 12:31:40|6203.01|6165.01|6203.66|6165.66|6203.66|6165.66|6203.01|6165.01|10
1608294710000|2020-12-18 12:31:50|6203.53|6165.53|6203.53|6165.53|6203.75|6165.75|6203.34|6165.34|10
1608294720000|2020-12-18 12:32:00|6203.93|6165.93|6202.3|6164.3|6203.93|6165.93|6202.3|6164.3|9
1608294730000|2020-12-18 12:32:10|6201.89|6163.89|6200.89|6162.89|6201.89|6163.89|6200.57|6162.57|10
1608294740000|2020-12-18 12:32:20|6200.76|6162.76|6200.47|6162.47|6200.76|6162.76|6200.26|6162.26|10
1608294750000|2020-12-18 12:32:30|6200.41|6162.41|6199.68|6161.68|6200.41|6162.41|6199.65|6161.65|10
1608294760000|2020-12-18 12:32:40|6199.71|6161.71|6201.65|6163.65|6201.65|6163.65|6199.52|6161.52|10
1608294770000|2020-12-18 12:32:50|6201.88|6163.88|6202.21|6164.21|6202.31|6164.31|6201.88|6163.88|10
1608294780000|2020-12-18 12:33:00|6202.26|6164.26|6201.59|6163.59|6202.26|6164.26|6201.44|6163.44|10
1608294790000|2020-12-18 12:33:10|6201.78|6163.78|6200.95|6162.95|6201.81|6163.81|6200.95|6162.95|10
1608294800000|2020-12-18 12:33:20|6200.84|6162.84|6200.26|6162.26|6200.84|6162.84|6200|6162|10
1608294810000|2020-12-18 12:33:30|6199.93|6161.93|6195.52|6157.52|6199.93|6161.93|6195.52|6157.52|10
1608294820000|2020-12-18 12:33:40|6195.12|6157.12|6192.58|6154.58|6195.12|6157.12|6192.58|6154.58|10
1608294830000|2020-12-18 12:33:50|6192.53|6154.53|6191.85|6153.85|6192.53|6154.53|6191.79|6153.79|10
1608294840000|2020-12-18 12:34:00|6191.9|6153.9|6190.99|6152.99|6191.9|6153.9|6190.99|6152.99|10
1608294850000|2020-12-18 12:34:10|6191.02|6153.02|6192.7|6154.7|6192.7|6154.7|6190.94|6152.94|10
1608294860000|2020-12-18 12:34:20|6192.95|6154.95|6194.05|6156.05|6194.05|6156.05|6192.72|6154.72|10
1608294870000|2020-12-18 12:34:30|6194.13|6156.13|6195.34|6157.34|6195.55|6157.55|6194.13|6156.13|10
1608294880000|2020-12-18 12:34:40|6195.37|6157.37|6195.24|6157.24|6195.5|6157.5|6194.88|6156.88|9
1608294890000|2020-12-18 12:34:50|6195.19|6157.19|6194.5|6156.5|6195.19|6157.19|6194.4|6156.4|10
1608294900000|2020-12-18 12:35:00|6194.58|6156.58|6194.04|6156.04|6194.58|6156.58|6193.92|6155.92|10
1608294910000|2020-12-18 12:35:10|6194.31|6156.31|6195.33|6157.33|6195.33|6157.33|6194.3|6156.3|9
1608294920000|2020-12-18 12:35:20|6195.47|6157.47|6195.29|6157.29|6195.51|6157.51|6195.19|6157.19|8
1608294930000|2020-12-18 12:35:30|6195.45|6157.45|6194.97|6156.97|6195.45|6157.45|6194.74|6156.74|9
1608294940000|2020-12-18 12:35:40|6194.92|6156.92|6193.65|6155.65|6194.92|6156.92|6193.65|6155.65|10
1608294950000|2020-12-18 12:35:50|6193.72|6155.72|6193.81|6155.81|6193.86|6155.86|6193.39|6155.39|9
1608294960000|2020-12-18 12:36:00|6193.82|6155.82|6195.09|6157.09|6195.09|6157.09|6193.82|6155.82|8
1608294970000|2020-12-18 12:36:10|6195.18|6157.18|6197.67|6159.67|6197.67|6159.67|6195.18|6157.18|10
1608294980000|2020-12-18 12:36:20|6198.12|6160.12|6199.26|6161.26|6199.26|6161.26|6198.12|6160.12|10
1608294990000|2020-12-18 12:36:30|6199.66|6161.66|6200.63|6162.63|6200.73|6162.73|6199.51|6161.51|10
1608295000000|2020-12-18 12:36:40|6200.69|6162.69|6200.82|6162.82|6200.84|6162.84|6200.65|6162.65|9
1608295010000|2020-12-18 12:36:50|6201.1|6163.1|6201.64|6163.64|6201.64|6163.64|6200.93|6162.93|10
1608295020000|2020-12-18 12:37:00|6201.46|6163.46|6201.3|6163.3|6201.59|6163.59|6201.23|6163.23|9
1608295030000|2020-12-18 12:37:10|6201.4|6163.4|6201.86|6163.86|6201.86|6163.86|6200.97|6162.97|10
1608295040000|2020-12-18 12:37:20|6201.95|6163.95|6201.61|6163.61|6202.04|6164.04|6201.4|6163.4|10
1608295050000|2020-12-18 12:37:30|6201.48|6163.48|6200.77|6162.77|6201.66|6163.66|6200.77|6162.77|10
1608295060000|2020-12-18 12:37:40|6200.86|6162.86|6199.47|6161.47|6200.86|6162.86|6199.47|6161.47|10
1608295070000|2020-12-18 12:37:50|6199.17|6161.17|6198.36|6160.36|6199.17|6161.17|6198.35|6160.35|10
1608295080000|2020-12-18 12:38:00|6198.17|6160.17|6197.55|6159.55|6198.27|6160.27|6197.55|6159.55|10
1608295090000|2020-12-18 12:38:10|6196.95|6158.95|6195.33|6157.33|6196.95|6158.95|6195.33|6157.33|10
1608295100000|2020-12-18 12:38:20|6195.03|6157.03|6193.66|6155.66|6195.03|6157.03|6193.66|6155.66|10
1608295110000|2020-12-18 12:38:30|6193.61|6155.61|6191.56|6153.56|6193.61|6155.61|6191.52|6153.52|10
1608295120000|2020-12-18 12:38:40|6191.44|6153.44|6191.34|6153.34|6191.44|6153.44|6191.14|6153.14|10
1608295130000|2020-12-18 12:38:50|6191.45|6153.45|6190.13|6152.13|6191.45|6153.45|6190.13|6152.13|10
1608295140000|2020-12-18 12:39:00|6190.07|6152.07|6187.53|6149.53|6190.07|6152.07|6187.53|6149.53|10
1608295150000|2020-12-18 12:39:10|6187.37|6149.37|6188.27|6150.27|6188.27|6150.27|6187.37|6149.37|9
1608295160000|2020-12-18 12:39:20|6188.51|6150.51|6190.56|6152.56|6190.56|6152.56|6188.51|6150.51|10
1608295170000|2020-12-18 12:39:30|6190.8|6152.8|6193.29|6155.29|6193.44|6155.44|6190.8|6152.8|10
1608295180000|2020-12-18 12:39:40|6193.33|6155.33|6194.98|6156.98|6194.98|6156.98|6193.32|6155.32|10
1608295190000|2020-12-18 12:39:50|6195.09|6157.09|6194.92|6156.92|6196.43|6158.43|6194.92|6156.92|10
1608295200000|2020-12-18 12:40:00|6194.89|6156.89|6193.89|6155.89|6194.9|6156.9|6193.65|6155.65|10
1608295210000|2020-12-18 12:40:10|6193.84|6155.84|6192.78|6154.78|6194|6156|6192.53|6154.53|10
1608295220000|2020-12-18 12:40:20|6192.71|6154.71|6192.13|6154.13|6192.71|6154.71|6192.09|6154.09|10
1608295230000|2020-12-18 12:40:30|6192.06|6154.06|6191.05|6153.05|6192.07|6154.07|6191.05|6153.05|10
1608295240000|2020-12-18 12:40:40|6190.99|6152.99|6190.45|6152.45|6190.99|6152.99|6190.23|6152.23|9
1608295250000|2020-12-18 12:40:50|6190.47|6152.47|6191.03|6153.03|6191.03|6153.03|6190.42|6152.42|10
1608295260000|2020-12-18 12:41:00|6190.9|6152.9|6191.35|6153.35|6191.64|6153.64|6190.9|6152.9|10
1608295270000|2020-12-18 12:41:10|6191.18|6153.18|6189.7|6151.7|6191.18|6153.18|6189.66|6151.66|10
1608295280000|2020-12-18 12:41:20|6189.32|6151.32|6188.81|6150.81|6189.46|6151.46|6188.81|6150.81|10
1608295290000|2020-12-18 12:41:30|6188.97|6150.97|6188.86|6150.86|6188.97|6150.97|6188.68|6150.68|10
1608295300000|2020-12-18 12:41:40|6188.64|6150.64|6188.52|6150.52|6188.73|6150.73|6188.52|6150.52|9
1608295310000|2020-12-18 12:41:50|6188.5|6150.5|6189.75|6151.75|6189.75|6151.75|6188.5|6150.5|9
1608295320000|2020-12-18 12:42:00|6189.9|6151.9|6190.35|6152.35|6190.35|6152.35|6189.9|6151.9|10
1608295330000|2020-12-18 12:42:10|6190.36|6152.36|6189.98|6151.98|6190.36|6152.36|6189.98|6151.98|10
1608295340000|2020-12-18 12:42:20|6190.02|6152.02|6189.76|6151.76|6190.11|6152.11|6189.56|6151.56|9
1608295350000|2020-12-18 12:42:30|6189.73|6151.73|6191.23|6153.23|6191.23|6153.23|6189.73|6151.73|10
1608295360000|2020-12-18 12:42:40|6191.39|6153.39|6192.9|6154.9|6192.9|6154.9|6191.39|6153.39|10
1608295370000|2020-12-18 12:42:50|6192.99|6154.99|6194.02|6156.02|6194.21|6156.21|6192.99|6154.99|10
1608295380000|2020-12-18 12:43:00|6194|6156|6194.21|6156.21|6194.21|6156.21|6194|6156|9
1608295390000|2020-12-18 12:43:10|6194.16|6156.16|6194.58|6156.58|6194.6|6156.6|6194.1|6156.1|8
1608295400000|2020-12-18 12:43:20|6194.66|6156.66|6196.02|6158.02|6196.11|6158.11|6194.66|6156.66|10
1608295410000|2020-12-18 12:43:30|6195.96|6157.96|6194.3|6156.3|6195.96|6157.96|6194.3|6156.3|9
1608295420000|2020-12-18 12:43:40|6194.2|6156.2|6193.37|6155.37|6194.2|6156.2|6193.26|6155.26|9
1608295430000|2020-12-18 12:43:50|6193.16|6155.16|6193.57|6155.57|6193.57|6155.57|6192.91|6154.91|9
1608295440000|2020-12-18 12:44:00|6193.87|6155.87|6195.42|6157.42|6195.42|6157.42|6193.85|6155.85|10
1608295450000|2020-12-18 12:44:10|6195.95|6157.95|6196.49|6158.49|6196.49|6158.49|6195.83|6157.83|9
1608295460000|2020-12-18 12:44:20|6196.18|6158.18|6196.89|6158.89|6196.89|6158.89|6196.18|6158.18|10
1608295470000|2020-12-18 12:44:30|6196.81|6158.81|6196.85|6158.85|6196.85|6158.85|6196.69|6158.69|10
1608295480000|2020-12-18 12:44:40|6196.96|6158.96|6197.54|6159.54|6197.84|6159.84|6196.96|6158.96|9
1608295490000|2020-12-18 12:44:50|6197.51|6159.51|6197.53|6159.53|6197.6|6159.6|6197.32|6159.32|10
1608295500000|2020-12-18 12:45:00|6197.4|6159.4|6196.5|6158.5|6197.4|6159.4|6196.5|6158.5|10
1608295510000|2020-12-18 12:45:10|6196.42|6158.42|6196.7|6158.7|6196.86|6158.86|6196.36|6158.36|10
1608295520000|2020-12-18 12:45:20|6196.68|6158.68|6197.04|6159.04|6197.04|6159.04|6196.68|6158.68|9
1608295530000|2020-12-18 12:45:30|6197.17|6159.17|6197.1|6159.1|6197.3|6159.3|6197|6159|9
1608295540000|2020-12-18 12:45:40|6197.05|6159.05|6196.88|6158.88|6197.53|6159.53|6196.72|6158.72|10
1608295550000|2020-12-18 12:45:50|6196.89|6158.89|6197.25|6159.25|6197.25|6159.25|6196.89|6158.89|10
1608295560000|2020-12-18 12:46:00|6197.18|6159.18|6197.13|6159.13|6197.28|6159.28|6197.07|6159.07|9
1608295570000|2020-12-18 12:46:10|6197.02|6159.02|6197.59|6159.59|6197.59|6159.59|6197.02|6159.02|9
1608295580000|2020-12-18 12:46:20|6197.47|6159.47|6197.43|6159.43|6197.61|6159.61|6197.19|6159.19|8
1608295590000|2020-12-18 12:46:30|6196.34|6158.34|6193.4|6155.4|6196.47|6158.47|6193.4|6155.4|10
1608295600000|2020-12-18 12:46:40|6193.41|6155.41|6190.77|6152.77|6193.41|6155.41|6190.77|6152.77|10
1608295610000|2020-12-18 12:46:50|6190.21|6152.21|6188.17|6150.17|6190.21|6152.21|6188.17|6150.17|10
1608295620000|2020-12-18 12:47:00|6188.09|6150.09|6187.31|6149.31|6188.37|6150.37|6187.21|6149.21|10
1608295630000|2020-12-18 12:47:10|6187.3|6149.3|6188.12|6150.12|6188.12|6150.12|6186.96|6148.96|10
1608295640000|2020-12-18 12:47:20|6188.26|6150.26|6188.37|6150.37|6188.66|6150.66|6188.02|6150.02|10
1608295650000|2020-12-18 12:47:30|6188.34|6150.34|6187.34|6149.34|6188.43|6150.43|6187.34|6149.34|9
1608295660000|2020-12-18 12:47:40|6187.32|6149.32|6186.63|6148.63|6187.47|6149.47|6186.59|6148.59|10
1608295670000|2020-12-18 12:47:50|6186.64|6148.64|6187.11|6149.11|6187.11|6149.11|6186.56|6148.56|9
1608295680000|2020-12-18 12:48:00|6187.15|6149.15|6187.62|6149.62|6187.62|6149.62|6187.15|6149.15|9
1608295690000|2020-12-18 12:48:10|6188|6150|6187.76|6149.76|6188.07|6150.07|6187.69|6149.69|10
1608295700000|2020-12-18 12:48:20|6187.71|6149.71|6187.71|6149.71|6187.97|6149.97|6187.71|6149.71|9
1608295710000|2020-12-18 12:48:30|6187.57|6149.57|6187.05|6149.05|6187.57|6149.57|6186.99|6148.99|10
1608295720000|2020-12-18 12:48:40|6187.74|6149.74|6190.64|6152.64|6190.64|6152.64|6187.74|6149.74|10
1608295730000|2020-12-18 12:48:50|6190.97|6152.97|6192.25|6154.25|6192.25|6154.25|6190.97|6152.97|10
1608295740000|2020-12-18 12:49:00|6192.44|6154.44|6193.29|6155.29|6193.45|6155.45|6192.44|6154.44|10
1608295750000|2020-12-18 12:49:10|6193.36|6155.36|6193.9|6155.9|6193.92|6155.92|6193.36|6155.36|9
1608295760000|2020-12-18 12:49:20|6193.88|6155.88|6193.71|6155.71|6194.05|6156.05|6193.71|6155.71|10
1608295770000|2020-12-18 12:49:30|6193.73|6155.73|6193.26|6155.26|6193.73|6155.73|6193.05|6155.05|9
1608295780000|2020-12-18 12:49:40|6193.27|6155.27|6193.5|6155.5|6193.5|6155.5|6193.27|6155.27|9
1608295790000|2020-12-18 12:49:50|6193.39|6155.39|6191.93|6153.93|6193.6|6155.6|6191.93|6153.93|8
1608295800000|2020-12-18 12:50:00|6191.55|6153.55|6190.29|6152.29|6191.55|6153.55|6190.22|6152.22|10
1608295810000|2020-12-18 12:50:10|6190.32|6152.32|6189.24|6151.24|6190.32|6152.32|6189.24|6151.24|10
1608295820000|2020-12-18 12:50:20|6189.08|6151.08|6188.58|6150.58|6189.08|6151.08|6188.39|6150.39|10
1608295830000|2020-12-18 12:50:30|6188.39|6150.39|6187.58|6149.58|6188.39|6150.39|6187.58|6149.58|9
1608295840000|2020-12-18 12:50:40|6187.6|6149.6|6186.13|6148.13|6187.6|6149.6|6186.13|6148.13|10
1608295850000|2020-12-18 12:50:50|6185.83|6147.83|6184.05|6146.05|6185.83|6147.83|6184.05|6146.05|10
1608295860000|2020-12-18 12:51:00|6183.6|6145.6|6183.28|6145.28|6183.63|6145.63|6183.14|6145.14|10
1608295870000|2020-12-18 12:51:10|6183.46|6145.46|6182.77|6144.77|6183.69|6145.69|6182.77|6144.77|10
1608295880000|2020-12-18 12:51:20|6182.51|6144.51|6181.58|6143.58|6182.51|6144.51|6181.54|6143.54|10
1608295890000|2020-12-18 12:51:30|6181.57|6143.57|6181.5|6143.5|6181.86|6143.86|6181.48|6143.48|10
1608295900000|2020-12-18 12:51:40|6181.46|6143.46|6180.06|6142.06|6181.46|6143.46|6180.06|6142.06|10
1608295910000|2020-12-18 12:51:50|6179.99|6141.99|6178.47|6140.47|6179.99|6141.99|6178.47|6140.47|10
1608295920000|2020-12-18 12:52:00|6178.41|6140.41|6175.86|6137.86|6178.41|6140.41|6175.86|6137.86|10
1608295930000|2020-12-18 12:52:10|6175.71|6137.71|6175|6137|6175.71|6137.71|6175|6137|10
1608295940000|2020-12-18 12:52:20|6175.02|6137.02|6175.45|6137.45|6175.77|6137.77|6175.02|6137.02|10
1608295950000|2020-12-18 12:52:30|6175.27|6137.27|6175|6137|6175.37|6137.37|6174.79|6136.79|10
1608295960000|2020-12-18 12:52:40|6174.99|6136.99|6174.34|6136.34|6175.34|6137.34|6174.34|6136.34|10
1608295970000|2020-12-18 12:52:50|6174.5|6136.5|6175.8|6137.8|6175.8|6137.8|6174.5|6136.5|10
1608295980000|2020-12-18 12:53:00|6175.9|6137.9|6176.37|6138.37|6176.63|6138.63|6175.9|6137.9|9
1608295990000|2020-12-18 12:53:10|6176.38|6138.38|6176.4|6138.4|6177.14|6139.14|6176.38|6138.38|10
1608296000000|2020-12-18 12:53:20|6176.1|6138.1|6175.7|6137.7|6176.1|6138.1|6175.28|6137.28|10
1608296010000|2020-12-18 12:53:30|6175.51|6137.51|6176.12|6138.12|6176.12|6138.12|6175.29|6137.29|10
1608296020000|2020-12-18 12:53:40|6176.23|6138.23|6176.37|6138.37|6176.38|6138.38|6176.03|6138.03|10
1608296030000|2020-12-18 12:53:50|6176.36|6138.36|6177.72|6139.72|6177.72|6139.72|6176.36|6138.36|10
1608296040000|2020-12-18 12:54:00|6177.79|6139.79|6177.8|6139.8|6177.82|6139.82|6177.69|6139.69|9
1608296050000|2020-12-18 12:54:10|6177.63|6139.63|6179.15|6141.15|6179.15|6141.15|6177.63|6139.63|10
1608296060000|2020-12-18 12:54:20|6179.09|6141.09|6179.88|6141.88|6179.91|6141.91|6179.09|6141.09|10
1608296070000|2020-12-18 12:54:30|6179.93|6141.93|6179.12|6141.12|6179.99|6141.99|6179.12|6141.12|9
1608296080000|2020-12-18 12:54:40|6178.72|6140.72|6178.35|6140.35|6178.86|6140.86|6178.17|6140.17|10
1608296090000|2020-12-18 12:54:50|6178.38|6140.38|6177.94|6139.94|6178.38|6140.38|6177.9|6139.9|10
1608296100000|2020-12-18 12:55:00|6177.82|6139.82|6179.59|6141.59|6179.59|6141.59|6177.82|6139.82|10
1608296110000|2020-12-18 12:55:10|6180.18|6142.18|6183.98|6145.98|6183.98|6145.98|6180.18|6142.18|10
1608296120000|2020-12-18 12:55:20|6184.21|6146.21|6184.05|6146.05|6184.61|6146.61|6184.05|6146.05|10
1608296130000|2020-12-18 12:55:30|6183.72|6145.72|6183.45|6145.45|6183.83|6145.83|6183.45|6145.45|10
1608296140000|2020-12-18 12:55:40|6182.85|6144.85|6181.41|6143.41|6182.92|6144.92|6181.41|6143.41|9
1608296150000|2020-12-18 12:55:50|6181.26|6143.26|6181.1|6143.1|6181.63|6143.63|6180.89|6142.89|9
1608296160000|2020-12-18 12:56:00|6181.12|6143.12|6181.11|6143.11|6181.58|6143.58|6180.97|6142.97|10
1608296170000|2020-12-18 12:56:10|6181.26|6143.26|6180.99|6142.99|6181.55|6143.55|6180.94|6142.94|10
1608296180000|2020-12-18 12:56:20|6180.79|6142.79|6181.75|6143.75|6181.75|6143.75|6180.74|6142.74|10
1608296190000|2020-12-18 12:56:30|6181.9|6143.9|6183.58|6145.58|6183.58|6145.58|6181.83|6143.83|9
1608296200000|2020-12-18 12:56:40|6183.66|6145.66|6185.46|6147.46|6185.46|6147.46|6183.66|6145.66|10
1608296210000|2020-12-18 12:56:50|6185.58|6147.58|6187.4|6149.4|6187.4|6149.4|6185.58|6147.58|10
1608296220000|2020-12-18 12:57:00|6187.43|6149.43|6189.2|6151.2|6189.2|6151.2|6187.43|6149.43|10
1608296230000|2020-12-18 12:57:10|6189.37|6151.37|6189.45|6151.45|6189.59|6151.59|6189.13|6151.13|10
1608296240000|2020-12-18 12:57:20|6189.53|6151.53|6189.47|6151.47|6189.53|6151.53|6189.26|6151.26|10
1608296250000|2020-12-18 12:57:30|6189.35|6151.35|6189.52|6151.52|6189.59|6151.59|6189.32|6151.32|10
1608296260000|2020-12-18 12:57:40|6189.49|6151.49|6189.31|6151.31|6189.49|6151.49|6189.31|6151.31|9
1608296270000|2020-12-18 12:57:50|6189.51|6151.51|6188.85|6150.85|6189.57|6151.57|6188.85|6150.85|10
1608296280000|2020-12-18 12:58:00|6188.87|6150.87|6189.24|6151.24|6189.26|6151.26|6188.87|6150.87|10
1608296290000|2020-12-18 12:58:10|6189.21|6151.21|6188.87|6150.87|6189.28|6151.28|6188.83|6150.83|10
1608296300000|2020-12-18 12:58:20|6188.64|6150.64|6188.36|6150.36|6188.65|6150.65|6188.1|6150.1|10
1608296310000|2020-12-18 12:58:30|6188.39|6150.39|6188.98|6150.98|6189.11|6151.11|6188.39|6150.39|10
1608296320000|2020-12-18 12:58:40|6189.25|6151.25|6188.78|6150.78|6189.25|6151.25|6188.78|6150.78|10
1608296330000|2020-12-18 12:58:50|6188.54|6150.54|6188.18|6150.18|6188.54|6150.54|6188.07|6150.07|10
1608296340000|2020-12-18 12:59:00|6188.15|6150.15|6187.82|6149.82|6188.23|6150.23|6187.82|6149.82|9
1608296350000|2020-12-18 12:59:10|6187.8|6149.8|6187.01|6149.01|6187.8|6149.8|6187.01|6149.01|9
1608296360000|2020-12-18 12:59:20|6186.46|6148.46|6186|6148|6186.46|6148.46|6185.79|6147.79|8
1608296370000|2020-12-18 12:59:30|6185.93|6147.93|6184.99|6146.99|6185.93|6147.93|6184.87|6146.87|9
1608296380000|2020-12-18 12:59:40|6184.83|6146.83|6182.71|6144.71|6184.83|6146.83|6182.71|6144.71|10
1608296390000|2020-12-18 12:59:50|6182.66|6144.66|6182.79|6144.79|6182.99|6144.99|6182.61|6144.61|10
1608296400000|2020-12-18 13:00:00|6183.01|6145.01|6184.04|6146.04|6184.04|6146.04|6183.01|6145.01|9
1608296410000|2020-12-18 13:00:10|6184.29|6146.29|6184.87|6146.87|6184.88|6146.88|6184.19|6146.19|10
1608296420000|2020-12-18 13:00:20|6184.82|6146.82|6184.28|6146.28|6184.87|6146.87|6184.28|6146.28|10
1608296430000|2020-12-18 13:00:30|6183.98|6145.98|6184.01|6146.01|6184.08|6146.08|6183.82|6145.82|10
1608296440000|2020-12-18 13:00:40|6184.11|6146.11|6182.28|6144.28|6184.11|6146.11|6182.28|6144.28|10
1608296450000|2020-12-18 13:00:50|6182.03|6144.03|6181.25|6143.25|6182.03|6144.03|6181|6143|9
1608296460000|2020-12-18 13:01:00|6181.28|6143.28|6180.6|6142.6|6181.28|6143.28|6180.6|6142.6|10
1608296470000|2020-12-18 13:01:10|6180.56|6142.56|6179.41|6141.41|6180.56|6142.56|6179.41|6141.41|10
1608296480000|2020-12-18 13:01:20|6179.21|6141.21|6176.95|6138.95|6179.21|6141.21|6176.95|6138.95|9
1608296490000|2020-12-18 13:01:30|6176.8|6138.8|6173.96|6135.96|6176.8|6138.8|6173.92|6135.92|10
1608296500000|2020-12-18 13:01:40|6173.65|6135.65|6170.55|6132.55|6173.65|6135.65|6170.55|6132.55|10
1608296510000|2020-12-18 13:01:50|6170.22|6132.22|6169.03|6131.03|6170.22|6132.22|6169.03|6131.03|10
1608296520000|2020-12-18 13:02:00|6169.27|6131.27|6168.8|6130.8|6169.27|6131.27|6168.8|6130.8|9
1608296530000|2020-12-18 13:02:10|6168.5|6130.5|6166.38|6128.38|6168.5|6130.5|6166.38|6128.38|10
1608296540000|2020-12-18 13:02:20|6166.49|6128.49|6164.47|6126.47|6166.49|6128.49|6164.43|6126.43|10
1608296550000|2020-12-18 13:02:30|6164.25|6126.25|6160.68|6122.68|6164.25|6126.25|6160.68|6122.68|10
1608296560000|2020-12-18 13:02:40|6160.17|6122.17|6156.93|6118.93|6160.17|6122.17|6156.93|6118.93|10
1608296570000|2020-12-18 13:02:50|6156.88|6118.88|6156.06|6118.06|6156.88|6118.88|6156.06|6118.06|10
1608296580000|2020-12-18 13:03:00|6156.02|6118.02|6153.73|6115.73|6156.02|6118.02|6153.73|6115.73|10
1608296590000|2020-12-18 13:03:10|6153.39|6115.39|6152.79|6114.79|6153.78|6115.78|6152.79|6114.79|9
1608296600000|2020-12-18 13:03:20|6153.2|6115.2|6156.98|6118.98|6156.98|6118.98|6153.2|6115.2|10
1608296610000|2020-12-18 13:03:30|6157.4|6119.4|6156.93|6118.93|6157.47|6119.47|6156.93|6118.93|10
1608296620000|2020-12-18 13:03:40|6156.89|6118.89|6157.18|6119.18|6157.18|6119.18|6156.35|6118.35|9
1608296630000|2020-12-18 13:03:50|6157.53|6119.53|6156.89|6118.89|6157.57|6119.57|6156.89|6118.89|10
1608296640000|2020-12-18 13:04:00|6156.84|6118.84|6156.18|6118.18|6156.84|6118.84|6156.18|6118.18|9
1608296650000|2020-12-18 13:04:10|6156.17|6118.17|6156.99|6118.99|6156.99|6118.99|6156.06|6118.06|10
1608296660000|2020-12-18 13:04:20|6157.24|6119.24|6159.43|6121.43|6159.43|6121.43|6157.21|6119.21|10
1608296670000|2020-12-18 13:04:30|6159.68|6121.68|6161.06|6123.06|6161.08|6123.08|6159.68|6121.68|10
1608296680000|2020-12-18 13:04:40|6160.93|6122.93|6163.62|6125.62|6163.62|6125.62|6160.93|6122.93|10
1608296690000|2020-12-18 13:04:50|6163.8|6125.8|6165.16|6127.16|6165.16|6127.16|6163.8|6125.8|10
1608296700000|2020-12-18 13:05:00|6165.66|6127.66|6166.41|6128.41|6166.62|6128.62|6165.66|6127.66|9
1608296710000|2020-12-18 13:05:10|6166.29|6128.29|6165.43|6127.43|6166.29|6128.29|6165.19|6127.19|10
1608296720000|2020-12-18 13:05:20|6165.22|6127.22|6164.57|6126.57|6165.45|6127.45|6164.57|6126.57|10
1608296730000|2020-12-18 13:05:30|6164.44|6126.44|6164.18|6126.18|6164.44|6126.44|6164.13|6126.13|9
1608296740000|2020-12-18 13:05:40|6164.44|6126.44|6164.55|6126.55|6164.82|6126.82|6164.39|6126.39|10
1608296750000|2020-12-18 13:05:50|6164.6|6126.6|6164.85|6126.85|6164.88|6126.88|6164.56|6126.56|10
1608296760000|2020-12-18 13:06:00|6164.82|6126.82|6164.3|6126.3|6164.82|6126.82|6164.19|6126.19|10
1608296770000|2020-12-18 13:06:10|6164.34|6126.34|6161.73|6123.73|6164.34|6126.34|6161.73|6123.73|10
1608296780000|2020-12-18 13:06:20|6161.22|6123.22|6158.33|6120.33|6161.26|6123.26|6158.33|6120.33|10
1608296790000|2020-12-18 13:06:30|6158.4|6120.4|6158.35|6120.35|6158.55|6120.55|6158.03|6120.03|10
1608296800000|2020-12-18 13:06:40|6158.08|6120.08|6157.01|6119.01|6158.12|6120.12|6156.86|6118.86|10
1608296810000|2020-12-18 13:06:50|6156.93|6118.93|6158.94|6120.94|6158.94|6120.94|6156.93|6118.93|10
1608296820000|2020-12-18 13:07:00|6159.13|6121.13|6162.46|6124.46|6162.46|6124.46|6159.13|6121.13|10
1608296830000|2020-12-18 13:07:10|6162.82|6124.82|6166.64|6128.64|6166.64|6128.64|6162.82|6124.82|10
1608296840000|2020-12-18 13:07:20|6166.59|6128.59|6167.62|6129.62|6167.74|6129.74|6166.59|6128.59|9
1608296850000|2020-12-18 13:07:30|6167.8|6129.8|6168.4|6130.4|6168.43|6130.43|6167.74|6129.74|9
1608296860000|2020-12-18 13:07:40|6168.53|6130.53|6170.24|6132.24|6170.24|6132.24|6168.53|6130.53|10
1608296870000|2020-12-18 13:07:50|6170.35|6132.35|6171.63|6133.63|6171.79|6133.79|6170.35|6132.35|10
1608296880000|2020-12-18 13:08:00|6171.72|6133.72|6172.27|6134.27|6172.37|6134.37|6171.65|6133.65|10
1608296890000|2020-12-18 13:08:10|6172.35|6134.35|6173.27|6135.27|6173.27|6135.27|6172.26|6134.26|9
1608296900000|2020-12-18 13:08:20|6173.95|6135.95|6175.26|6137.26|6175.26|6137.26|6173.95|6135.95|10
1608296910000|2020-12-18 13:08:30|6175.44|6137.44|6176.34|6138.34|6176.34|6138.34|6175.36|6137.36|10
1608296920000|2020-12-18 13:08:40|6176.12|6138.12|6176.46|6138.46|6176.46|6138.46|6175.97|6137.97|10
1608296930000|2020-12-18 13:08:50|6176.91|6138.91|6180.34|6142.34|6180.34|6142.34|6176.91|6138.91|9
1608296940000|2020-12-18 13:09:00|6180.56|6142.56|6181.34|6143.34|6181.34|6143.34|6180.53|6142.53|9
1608296950000|2020-12-18 13:09:10|6181.6|6143.6|6184.66|6146.66|6184.66|6146.66|6181.6|6143.6|10
1608296960000|2020-12-18 13:09:20|6185.09|6147.09|6186.98|6148.98|6187.1|6149.1|6185.09|6147.09|10
1608296970000|2020-12-18 13:09:30|6187.2|6149.2|6187.09|6149.09|6187.2|6149.2|6186.65|6148.65|10
1608296980000|2020-12-18 13:09:40|6187.26|6149.26|6188.96|6150.96|6188.96|6150.96|6187.26|6149.26|10
1608296990000|2020-12-18 13:09:50|6188.97|6150.97|6188.11|6150.11|6189.01|6151.01|6188.11|6150.11|10
1608297000000|2020-12-18 13:10:00|6188.1|6150.1|6187.52|6149.52|6188.11|6150.11|6187.52|6149.52|10
1608297010000|2020-12-18 13:10:10|6187.53|6149.53|6186.89|6148.89|6188.26|6150.26|6186.89|6148.89|9
1608297020000|2020-12-18 13:10:20|6186.81|6148.81|6188.28|6150.28|6188.28|6150.28|6186.67|6148.67|9
1608297030000|2020-12-18 13:10:30|6188.4|6150.4|6188.8|6150.8|6189.1|6151.1|6188.4|6150.4|9
1608297040000|2020-12-18 13:10:40|6189.03|6151.03|6190.32|6152.32|6190.32|6152.32|6189.03|6151.03|10
1608297050000|2020-12-18 13:10:50|6190.11|6152.11|6191.03|6153.03|6191.26|6153.26|6190.11|6152.11|10
1608297060000|2020-12-18 13:11:00|6191.21|6153.21|6191.81|6153.81|6191.81|6153.81|6191.12|6153.12|10
1608297070000|2020-12-18 13:11:10|6191.54|6153.54|6192.03|6154.03|6192.25|6154.25|6191.54|6153.54|10
1608297080000|2020-12-18 13:11:20|6192.32|6154.32|6192.73|6154.73|6192.8|6154.8|6192.32|6154.32|10
1608297090000|2020-12-18 13:11:30|6192.7|6154.7|6192.13|6154.13|6192.7|6154.7|6192.13|6154.13|10
1608297100000|2020-12-18 13:11:40|6192.14|6154.14|6191.97|6153.97|6192.17|6154.17|6191.71|6153.71|10
1608297110000|2020-12-18 13:11:50|6192.05|6154.05|6194.53|6156.53|6194.53|6156.53|6191.88|6153.88|9
1608297120000|2020-12-18 13:12:00|6195.12|6157.12|6195.93|6157.93|6195.93|6157.93|6194.61|6156.61|10
1608297130000|2020-12-18 13:12:10|6196.15|6158.15|6197.01|6159.01|6197.08|6159.08|6196.15|6158.15|9
1608297140000|2020-12-18 13:12:20|6197.02|6159.02|6196.2|6158.2|6197.02|6159.02|6196.13|6158.13|10
1608297150000|2020-12-18 13:12:30|6196.25|6158.25|6195.55|6157.55|6196.26|6158.26|6195.55|6157.55|10
1608297160000|2020-12-18 13:12:40|6195.47|6157.47|6194.41|6156.41|6195.47|6157.47|6194.41|6156.41|10
1608297170000|2020-12-18 13:12:50|6193.76|6155.76|6191.72|6153.72|6193.76|6155.76|6191.67|6153.67|10
1608297180000|2020-12-18 13:13:00|6191.44|6153.44|6192.11|6154.11|6192.11|6154.11|6191.4|6153.4|10
1608297190000|2020-12-18 13:13:10|6192.13|6154.13|6191.95|6153.95|6192.5|6154.5|6191.95|6153.95|10
1608297200000|2020-12-18 13:13:20|6192.05|6154.05|6192.62|6154.62|6192.62|6154.62|6192.04|6154.04|9
1608297210000|2020-12-18 13:13:30|6192.58|6154.58|6192.62|6154.62|6192.73|6154.73|6192.53|6154.53|9
1608297220000|2020-12-18 13:13:40|6192.66|6154.66|6191.37|6153.37|6192.66|6154.66|6191.37|6153.37|10
1608297230000|2020-12-18 13:13:50|6191.09|6153.09|6189.05|6151.05|6191.09|6153.09|6188.9|6150.9|10
1608297240000|2020-12-18 13:14:00|6189.15|6151.15|6189.72|6151.72|6189.72|6151.72|6188.95|6150.95|9
1608297250000|2020-12-18 13:14:10|6189.53|6151.53|6188.5|6150.5|6189.53|6151.53|6188.5|6150.5|9
1608297260000|2020-12-18 13:14:20|6188.53|6150.53|6188.43|6150.43|6188.53|6150.53|6188.11|6150.11|9
1608297270000|2020-12-18 13:14:30|6188.33|6150.33|6188.45|6150.45|6188.48|6150.48|6188.25|6150.25|10
1608297280000|2020-12-18 13:14:40|6188.49|6150.49|6188.2|6150.2|6188.55|6150.55|6188.2|6150.2|10
1608297290000|2020-12-18 13:14:50|6188.17|6150.17|6187.24|6149.24|6188.17|6150.17|6187.24|6149.24|10
1608297300000|2020-12-18 13:15:00|6187.2|6149.2|6186.87|6148.87|6187.42|6149.42|6186.87|6148.87|10
1608297310000|2020-12-18 13:15:10|6186.4|6148.4|6183.21|6145.21|6186.4|6148.4|6183.21|6145.21|10
1608297320000|2020-12-18 13:15:20|6182.7|6144.7|6180.69|6142.69|6182.7|6144.7|6180.69|6142.69|10
1608297330000|2020-12-18 13:15:30|6180.54|6142.54|6178.81|6140.81|6180.54|6142.54|6178.81|6140.81|10
1608297340000|2020-12-18 13:15:40|6178.83|6140.83|6178.21|6140.21|6178.83|6140.83|6178.21|6140.21|8
1608297350000|2020-12-18 13:15:50|6178.09|6140.09|6177.17|6139.17|6178.09|6140.09|6177.17|6139.17|10
1608297360000|2020-12-18 13:16:00|6176.8|6138.8|6176.91|6138.91|6176.93|6138.93|6176.48|6138.48|10
1608297370000|2020-12-18 13:16:10|6177.04|6139.04|6176.78|6138.78|6177.13|6139.13|6176.78|6138.78|9
1608297380000|2020-12-18 13:16:20|6176.65|6138.65|6176.43|6138.43|6176.65|6138.65|6176.13|6138.13|9
1608297390000|2020-12-18 13:16:30|6176.36|6138.36|6175.45|6137.45|6176.36|6138.36|6175.45|6137.45|8
1608297400000|2020-12-18 13:16:40|6175.31|6137.31|6173.22|6135.22|6175.31|6137.31|6173.22|6135.22|10
1608297410000|2020-12-18 13:16:50|6172.93|6134.93|6169.09|6131.09|6172.93|6134.93|6169.09|6131.09|9
1608297420000|2020-12-18 13:17:00|6169.1|6131.1|6167.26|6129.26|6169.1|6131.1|6167.07|6129.07|10
1608297430000|2020-12-18 13:17:10|6167.09|6129.09|6167.93|6129.93|6167.93|6129.93|6167.09|6129.09|10
1608297440000|2020-12-18 13:17:20|6168.33|6130.33|6170.05|6132.05|6170.05|6132.05|6168.33|6130.33|10
1608297450000|2020-12-18 13:17:30|6170.34|6132.34|6170.48|6132.48|6170.72|6132.72|6170.13|6132.13|10
1608297460000|2020-12-18 13:17:40|6170.98|6132.98|6172.48|6134.48|6172.48|6134.48|6170.95|6132.95|9
1608297470000|2020-12-18 13:17:50|6172.65|6134.65|6171.74|6133.74|6172.65|6134.65|6171.74|6133.74|9
1608297480000|2020-12-18 13:18:00|6171.67|6133.67|6171.15|6133.15|6171.75|6133.75|6171.15|6133.15|10
1608297490000|2020-12-18 13:18:10|6171.44|6133.44|6171.93|6133.93|6171.93|6133.93|6171.32|6133.32|10
1608297500000|2020-12-18 13:18:20|6172.42|6134.42|6173.22|6135.22|6173.22|6135.22|6172.42|6134.42|10
1608297510000|2020-12-18 13:18:30|6173.94|6135.94|6176.36|6138.36|6176.38|6138.38|6173.94|6135.94|10
1608297520000|2020-12-18 13:18:40|6176.89|6138.89|6177.51|6139.51|6177.51|6139.51|6176.81|6138.81|9
1608297530000|2020-12-18 13:18:50|6177.42|6139.42|6175.44|6137.44|6177.42|6139.42|6175.44|6137.44|10
1608297540000|2020-12-18 13:19:00|6175.47|6137.47|6173.73|6135.73|6175.47|6137.47|6173.73|6135.73|10
1608297550000|2020-12-18 13:19:10|6173.45|6135.45|6173.75|6135.75|6173.97|6135.97|6173.45|6135.45|8
1608297560000|2020-12-18 13:19:20|6173.76|6135.76|6172.79|6134.79|6173.76|6135.76|6172.73|6134.73|9
1608297570000|2020-12-18 13:19:30|6171.84|6133.84|6170.59|6132.59|6171.84|6133.84|6170.59|6132.59|9
1608297580000|2020-12-18 13:19:40|6170.33|6132.33|6168.22|6130.22|6170.33|6132.33|6168.22|6130.22|10
1608297590000|2020-12-18 13:19:50|6168.08|6130.08|6167.38|6129.38|6168.08|6130.08|6167.38|6129.38|10
1608297600000|2020-12-18 13:20:00|6167.37|6129.37|6168.13|6130.13|6168.13|6130.13|6167.37|6129.37|10
1608297610000|2020-12-18 13:20:10|6168.46|6130.46|6169.59|6131.59|6169.59|6131.59|6168.31|6130.31|10
1608297620000|2020-12-18 13:20:20|6169.78|6131.78|6170.99|6132.99|6171|6133|6169.78|6131.78|10
1608297630000|2020-12-18 13:20:30|6170.92|6132.92|6170.62|6132.62|6170.92|6132.92|6170.52|6132.52|10
1608297640000|2020-12-18 13:20:40|6170.78|6132.78|6171.26|6133.26|6171.26|6133.26|6170.74|6132.74|10
1608297650000|2020-12-18 13:20:50|6171.35|6133.35|6170.96|6132.96|6171.39|6133.39|6170.96|6132.96|10
1608297660000|2020-12-18 13:21:00|6171.05|6133.05|6170.52|6132.52|6171.35|6133.35|6170.52|6132.52|10
1608297670000|2020-12-18 13:21:10|6170.67|6132.67|6169.45|6131.45|6170.67|6132.67|6169.42|6131.42|10
1608297680000|2020-12-18 13:21:20|6169.43|6131.43|6169.36|6131.36|6169.43|6131.43|6169.22|6131.22|10
1608297690000|2020-12-18 13:21:30|6169.3|6131.3|6169.62|6131.62|6169.65|6131.65|6169.3|6131.3|10
1608297700000|2020-12-18 13:21:40|6169.72|6131.72|6169.68|6131.68|6169.84|6131.84|6169.57|6131.57|10
1608297710000|2020-12-18 13:21:50|6169.61|6131.61|6169.22|6131.22|6169.75|6131.75|6169.16|6131.16|10
1608297720000|2020-12-18 13:22:00|6169.19|6131.19|6170.44|6132.44|6170.44|6132.44|6169.19|6131.19|10
1608297730000|2020-12-18 13:22:10|6170.51|6132.51|6172.83|6134.83|6172.83|6134.83|6170.51|6132.51|8
1608297740000|2020-12-18 13:22:20|6173.16|6135.16|6176.07|6138.07|6176.07|6138.07|6173.16|6135.16|10
1608297750000|2020-12-18 13:22:30|6176.1|6138.1|6177.43|6139.43|6177.43|6139.43|6176.1|6138.1|10
1608297760000|2020-12-18 13:22:40|6177.47|6139.47|6178.84|6140.84|6178.84|6140.84|6177.47|6139.47|10
1608297770000|2020-12-18 13:22:50|6179.01|6141.01|6180.51|6142.51|6180.51|6142.51|6179.01|6141.01|10
1608297780000|2020-12-18 13:23:00|6180.73|6142.73|6181.05|6143.05|6181.19|6143.19|6180.73|6142.73|10
1608297790000|2020-12-18 13:23:10|6181.04|6143.04|6181.28|6143.28|6181.28|6143.28|6180.98|6142.98|9
1608297800000|2020-12-18 13:23:20|6181.32|6143.32|6181.45|6143.45|6181.87|6143.87|6181.32|6143.32|9
1608297810000|2020-12-18 13:23:30|6181.44|6143.44|6181.5|6143.5|6181.83|6143.83|6181.44|6143.44|10
1608297820000|2020-12-18 13:23:40|6181.48|6143.48|6180.87|6142.87|6181.48|6143.48|6180.87|6142.87|10
1608297830000|2020-12-18 13:23:50|6180.39|6142.39|6179.24|6141.24|6180.43|6142.43|6179.19|6141.19|9
1608297840000|2020-12-18 13:24:00|6179.25|6141.25|6178.32|6140.32|6179.31|6141.31|6178.32|6140.32|10
1608297850000|2020-12-18 13:24:10|6178.31|6140.31|6177.25|6139.25|6178.31|6140.31|6177.25|6139.25|10
1608297860000|2020-12-18 13:24:20|6176.89|6138.89|6175.82|6137.82|6176.89|6138.89|6175.82|6137.82|9
1608297870000|2020-12-18 13:24:30|6175.54|6137.54|6171.85|6133.85|6175.54|6137.54|6171.85|6133.85|10
1608297880000|2020-12-18 13:24:40|6171.45|6133.45|6170.39|6132.39|6171.45|6133.45|6170.21|6132.21|8
1608297890000|2020-12-18 13:24:50|6170.34|6132.34|6170.38|6132.38|6170.5|6132.5|6169.95|6131.95|10
1608297900000|2020-12-18 13:25:00|6170.39|6132.39|6171.82|6133.82|6172.16|6134.16|6170.39|6132.39|10
1608297910000|2020-12-18 13:25:10|6171.72|6133.72|6171.81|6133.81|6172.31|6134.31|6171.72|6133.72|9
1608297920000|2020-12-18 13:25:20|6172.19|6134.19|6174.02|6136.02|6174.04|6136.04|6172.19|6134.19|10
1608297930000|2020-12-18 13:25:30|6174.14|6136.14|6174.98|6136.98|6174.98|6136.98|6174.14|6136.14|10
1608297940000|2020-12-18 13:25:40|6175.09|6137.09|6175.33|6137.33|6175.38|6137.38|6175.09|6137.09|8
1608297950000|2020-12-18 13:25:50|6175.27|6137.27|6176.63|6138.63|6176.73|6138.73|6175.24|6137.24|10
1608297960000|2020-12-18 13:26:00|6176.72|6138.72|6176.64|6138.64|6176.93|6138.93|6176.59|6138.59|10
1608297970000|2020-12-18 13:26:10|6176.57|6138.57|6176.65|6138.65|6176.92|6138.92|6176.57|6138.57|9
1608297980000|2020-12-18 13:26:20|6176.63|6138.63|6177.37|6139.37|6177.37|6139.37|6176.63|6138.63|10
1608297990000|2020-12-18 13:26:30|6177.48|6139.48|6178.04|6140.04|6178.04|6140.04|6177.48|6139.48|10
1608298000000|2020-12-18 13:26:40|6178.13|6140.13|6179.58|6141.58|6179.58|6141.58|6178.13|6140.13|10
1608298010000|2020-12-18 13:26:50|6179.6|6141.6|6180.78|6142.78|6180.78|6142.78|6179.6|6141.6|10
1608298020000|2020-12-18 13:27:00|6180.81|6142.81|6181.21|6143.21|6181.27|6143.27|6180.75|6142.75|9
1608298030000|2020-12-18 13:27:10|6181.06|6143.06|6180.47|6142.47|6181.06|6143.06|6180.47|6142.47|10
1608298040000|2020-12-18 13:27:20|6180.53|6142.53|6180|6142|6180.53|6142.53|6180|6142|10
1608298050000|2020-12-18 13:27:30|6179.61|6141.61|6178.03|6140.03|6179.61|6141.61|6178.03|6140.03|10
1608298060000|2020-12-18 13:27:40|6178.13|6140.13|6177.83|6139.83|6178.13|6140.13|6177.81|6139.81|9
1608298070000|2020-12-18 13:27:50|6177.57|6139.57|6178.05|6140.05|6178.23|6140.23|6177.57|6139.57|10
1608298080000|2020-12-18 13:28:00|6178.15|6140.15|6178.94|6140.94|6178.94|6140.94|6178.15|6140.15|10
1608298090000|2020-12-18 13:28:10|6178.48|6140.48|6178.63|6140.63|6178.63|6140.63|6178.3|6140.3|10
1608298100000|2020-12-18 13:28:20|6178.68|6140.68|6178.76|6140.76|6178.92|6140.92|6178.67|6140.67|10
1608298110000|2020-12-18 13:28:30|6178.87|6140.87|6178.18|6140.18|6178.97|6140.97|6178.18|6140.18|10
1608298120000|2020-12-18 13:28:40|6178.11|6140.11|6177.74|6139.74|6178.11|6140.11|6177.74|6139.74|10
1608298130000|2020-12-18 13:28:50|6177.52|6139.52|6176.35|6138.35|6177.52|6139.52|6176.35|6138.35|10
1608298140000|2020-12-18 13:29:00|6176.08|6138.08|6175.9|6137.9|6176.08|6138.08|6175.58|6137.58|10
1608298150000|2020-12-18 13:29:10|6175.95|6137.95|6175.82|6137.82|6175.95|6137.95|6175.62|6137.62|9
1608298160000|2020-12-18 13:29:20|6175.75|6137.75|6175.31|6137.31|6175.85|6137.85|6175.31|6137.31|10
1608298170000|2020-12-18 13:29:30|6174.97|6136.97|6173.36|6135.36|6174.97|6136.97|6173.36|6135.36|10
1608298180000|2020-12-18 13:29:40|6172.99|6134.99|6171.16|6133.16|6173.24|6135.24|6171.16|6133.16|10
1608298190000|2020-12-18 13:29:50|6170.92|6132.92|6169|6131|6171.06|6133.06|6169|6131|10
1608298200000|2020-12-18 13:30:00|6169.08|6131.08|6167.4|6129.4|6169.08|6131.08|6167.4|6129.4|10
1608298210000|2020-12-18 13:30:10|6167.52|6129.52|6167|6129|6167.57|6129.57|6167|6129|10
1608298220000|2020-12-18 13:30:20|6167.31|6129.31|6168.19|6130.19|6168.3|6130.3|6167.31|6129.31|10
1608298230000|2020-12-18 13:30:30|6168.28|6130.28|6166.41|6128.41|6168.28|6130.28|6166.36|6128.36|10
1608298240000|2020-12-18 13:30:40|6166.07|6128.07|6165.87|6127.87|6166.24|6128.24|6165.51|6127.51|10
1608298250000|2020-12-18 13:30:50|6165.84|6127.84|6165.03|6127.03|6165.88|6127.88|6164.79|6126.79|10
1608298260000|2020-12-18 13:31:00|6164.78|6126.78|6165.26|6127.26|6165.3|6127.3|6164.26|6126.26|10
1608298270000|2020-12-18 13:31:10|6165.11|6127.11|6166.93|6128.93|6166.93|6128.93|6165.11|6127.11|10
1608298280000|2020-12-18 13:31:20|6166.97|6128.97|6168.22|6130.22|6168.22|6130.22|6166.97|6128.97|10
1608298290000|2020-12-18 13:31:30|6168.34|6130.34|6168.89|6130.89|6169.16|6131.16|6168.34|6130.34|10
1608298300000|2020-12-18 13:31:40|6168.8|6130.8|6169.26|6131.26|6169.26|6131.26|6168.8|6130.8|9
1608298310000|2020-12-18 13:31:50|6169.09|6131.09|6169.97|6131.97|6170.16|6132.16|6169.09|6131.09|9
1608298320000|2020-12-18 13:32:00|6170.33|6132.33|6171.03|6133.03|6171.03|6133.03|6170.25|6132.25|10
1608298330000|2020-12-18 13:32:10|6171.04|6133.04|6172.4|6134.4|6172.49|6134.49|6171.04|6133.04|10
1608298340000|2020-12-18 13:32:20|6172.52|6134.52|6173.69|6135.69|6173.69|6135.69|6172.52|6134.52|9
1608298350000|2020-12-18 13:32:30|6173.8|6135.8|6174.84|6136.84|6174.84|6136.84|6173.8|6135.8|10
1608298360000|2020-12-18 13:32:40|6174.88|6136.88|6175.07|6137.07|6175.07|6137.07|6174.86|6136.86|9
1608298370000|2020-12-18 13:32:50|6175|6137|6175.92|6137.92|6175.93|6137.93|6175|6137|10
1608298380000|2020-12-18 13:33:00|6175.85|6137.85|6176.41|6138.41|6176.41|6138.41|6175.69|6137.69|10
1608298390000|2020-12-18 13:33:10|6176.33|6138.33|6177.18|6139.18|6177.18|6139.18|6176.32|6138.32|10
1608298400000|2020-12-18 13:33:20|6177.38|6139.38|6180.29|6142.29|6180.29|6142.29|6177.38|6139.38|10
1608298410000|2020-12-18 13:33:30|6180.64|6142.64|6181.85|6143.85|6181.85|6143.85|6180.64|6142.64|9
1608298420000|2020-12-18 13:33:40|6181.88|6143.88|6183.02|6145.02|6183.02|6145.02|6181.88|6143.88|10
1608298430000|2020-12-18 13:33:50|6183.42|6145.42|6185.49|6147.49|6185.49|6147.49|6183.42|6145.42|10
1608298440000|2020-12-18 13:34:00|6185.46|6147.46|6186.52|6148.52|6186.52|6148.52|6185.46|6147.46|10
1608298450000|2020-12-18 13:34:10|6186.51|6148.51|6187.71|6149.71|6187.71|6149.71|6186.51|6148.51|9
1608298460000|2020-12-18 13:34:20|6187.92|6149.92|6186.99|6148.99|6188.51|6150.51|6186.99|6148.99|10
1608298470000|2020-12-18 13:34:30|6186.91|6148.91|6185.09|6147.09|6186.91|6148.91|6185.09|6147.09|9
1608298480000|2020-12-18 13:34:40|6185.11|6147.11|6182.9|6144.9|6185.12|6147.12|6182.9|6144.9|10
1608298490000|2020-12-18 13:34:50|6182.71|6144.71|6178.48|6140.48|6182.71|6144.71|6178.48|6140.48|10
1608298500000|2020-12-18 13:35:00|6178.29|6140.29|6175.29|6137.29|6178.29|6140.29|6175.29|6137.29|10
1608298510000|2020-12-18 13:35:10|6174.4|6136.4|6171.12|6133.12|6174.4|6136.4|6171.08|6133.08|10
1608298520000|2020-12-18 13:35:20|6171.2|6133.2|6170.49|6132.49|6171.2|6133.2|6170.28|6132.28|9
1608298530000|2020-12-18 13:35:30|6170.47|6132.47|6171.49|6133.49|6171.58|6133.58|6170.47|6132.47|10
1608298540000|2020-12-18 13:35:40|6171.54|6133.54|6171.54|6133.54|6171.59|6133.59|6171.1|6133.1|10
1608298550000|2020-12-18 13:35:50|6171.57|6133.57|6171.6|6133.6|6171.66|6133.66|6171.12|6133.12|10
1608298560000|2020-12-18 13:36:00|6171.63|6133.63|6172.59|6134.59|6172.59|6134.59|6171.63|6133.63|9
1608298570000|2020-12-18 13:36:10|6172.87|6134.87|6174.48|6136.48|6174.48|6136.48|6172.83|6134.83|10
1608298580000|2020-12-18 13:36:20|6174.72|6136.72|6176.03|6138.03|6176.21|6138.21|6174.72|6136.72|10
1608298590000|2020-12-18 13:36:30|6175.95|6137.95|6175.23|6137.23|6176.1|6138.1|6175.2|6137.2|10
1608298600000|2020-12-18 13:36:40|6175.18|6137.18|6173.59|6135.59|6175.18|6137.18|6173.59|6135.59|10
1608298610000|2020-12-18 13:36:50|6173.2|6135.2|6172.06|6134.06|6173.2|6135.2|6172.06|6134.06|10
1608298620000|2020-12-18 13:37:00|6172.15|6134.15|6170.36|6132.36|6172.15|6134.15|6170.22|6132.22|10
1608298630000|2020-12-18 13:37:10|6170.32|6132.32|6170.03|6132.03|6170.32|6132.32|6169.76|6131.76|10
1608298640000|2020-12-18 13:37:20|6169.87|6131.87|6169.29|6131.29|6170.03|6132.03|6169.29|6131.29|10
1608298650000|2020-12-18 13:37:30|6168.81|6130.81|6167.77|6129.77|6168.81|6130.81|6167.77|6129.77|10
1608298660000|2020-12-18 13:37:40|6167.82|6129.82|6166.78|6128.78|6167.82|6129.82|6166.78|6128.78|10
1608298670000|2020-12-18 13:37:50|6166.44|6128.44|6166.09|6128.09|6166.44|6128.44|6166.09|6128.09|10
1608298680000|2020-12-18 13:38:00|6166.3|6128.3|6166.44|6128.44|6166.84|6128.84|6166.27|6128.27|9
1608298690000|2020-12-18 13:38:10|6166.33|6128.33|6166.9|6128.9|6167.02|6129.02|6166.27|6128.27|10
1608298700000|2020-12-18 13:38:20|6166.97|6128.97|6167.61|6129.61|6167.61|6129.61|6166.97|6128.97|10
1608298710000|2020-12-18 13:38:30|6168.06|6130.06|6169.63|6131.63|6169.68|6131.68|6168.06|6130.06|10
1608298720000|2020-12-18 13:38:40|6169.85|6131.85|6171.12|6133.12|6171.24|6133.24|6169.85|6131.85|10
1608298730000|2020-12-18 13:38:50|6171.5|6133.5|6172.19|6134.19|6172.19|6134.19|6171.27|6133.27|10
1608298740000|2020-12-18 13:39:00|6172.13|6134.13|6171.71|6133.71|6172.13|6134.13|6171.68|6133.68|9
1608298750000|2020-12-18 13:39:10|6171.76|6133.76|6171.75|6133.75|6171.86|6133.86|6171.64|6133.64|10
1608298760000|2020-12-18 13:39:20|6171.8|6133.8|6171.4|6133.4|6171.8|6133.8|6171.4|6133.4|10
1608298770000|2020-12-18 13:39:30|6171.54|6133.54|6169.87|6131.87|6171.54|6133.54|6169.87|6131.87|9
1608298780000|2020-12-18 13:39:40|6169.74|6131.74|6167.07|6129.07|6169.75|6131.75|6167.07|6129.07|10
1608298790000|2020-12-18 13:39:50|6166.99|6128.99|6166.21|6128.21|6166.99|6128.99|6166.21|6128.21|9
1608298800000|2020-12-18 13:40:00|6166.34|6128.34|6166.22|6128.22|6166.38|6128.38|6166.15|6128.15|10
1608298810000|2020-12-18 13:40:10|6165.85|6127.85|6165.76|6127.76|6165.9|6127.9|6165.45|6127.45|9
1608298820000|2020-12-18 13:40:20|6165.66|6127.66|6164.89|6126.89|6165.71|6127.71|6164.89|6126.89|10
1608298830000|2020-12-18 13:40:30|6164.23|6126.23|6163.78|6125.78|6164.23|6126.23|6163.69|6125.69|10
1608298840000|2020-12-18 13:40:40|6163.91|6125.91|6163.71|6125.71|6163.96|6125.96|6163.57|6125.57|9
1608298850000|2020-12-18 13:40:50|6163.74|6125.74|6162.68|6124.68|6163.74|6125.74|6162.55|6124.55|10
1608298860000|2020-12-18 13:41:00|6162.53|6124.53|6162.01|6124.01|6162.53|6124.53|6162.01|6124.01|9
1608298870000|2020-12-18 13:41:10|6161.8|6123.8|6160.01|6122.01|6161.8|6123.8|6160.01|6122.01|9
1608298880000|2020-12-18 13:41:20|6159.3|6121.3|6156.29|6118.29|6159.3|6121.3|6156.29|6118.29|10
1608298890000|2020-12-18 13:41:30|6156.3|6118.3|6156.19|6118.19|6156.35|6118.35|6155.74|6117.74|9
1608298900000|2020-12-18 13:41:40|6156.18|6118.18|6155.91|6117.91|6156.18|6118.18|6155.89|6117.89|10
1608298910000|2020-12-18 13:41:50|6155.99|6117.99|6155.03|6117.03|6155.99|6117.99|6155.03|6117.03|9
1608298920000|2020-12-18 13:42:00|6154.9|6116.9|6155.55|6117.55|6155.55|6117.55|6154.9|6116.9|9
1608298930000|2020-12-18 13:42:10|6155.59|6117.59|6156.95|6118.95|6156.95|6118.95|6155.59|6117.59|10
1608298940000|2020-12-18 13:42:20|6157.13|6119.13|6157.54|6119.54|6157.79|6119.79|6157.13|6119.13|10
1608298950000|2020-12-18 13:42:30|6157.58|6119.58|6157.84|6119.84|6158.13|6120.13|6157.54|6119.54|9
1608298960000|2020-12-18 13:42:40|6157.4|6119.4|6155.07|6117.07|6157.4|6119.4|6155.07|6117.07|10
1608298970000|2020-12-18 13:42:50|6154.75|6116.75|6156.09|6118.09|6156.09|6118.09|6154.64|6116.64|10
1608298980000|2020-12-18 13:43:00|6156.02|6118.02|6155.75|6117.75|6156.13|6118.13|6155.52|6117.52|10
1608298990000|2020-12-18 13:43:10|6155.52|6117.52|6155.32|6117.32|6155.52|6117.52|6155.01|6117.01|10
1608299000000|2020-12-18 13:43:20|6155.47|6117.47|6155.41|6117.41|6156|6118|6155.41|6117.41|10
1608299010000|2020-12-18 13:43:30|6154.71|6116.71|6152.58|6114.58|6154.71|6116.71|6152.58|6114.58|10
1608299020000|2020-12-18 13:43:40|6152.48|6114.48|6151.13|6113.13|6152.48|6114.48|6150.87|6112.87|10
1608299030000|2020-12-18 13:43:50|6150.84|6112.84|6152.57|6114.57|6152.57|6114.57|6150.33|6112.33|10
1608299040000|2020-12-18 13:44:00|6153.02|6115.02|6155|6117|6155|6117|6153.02|6115.02|10
1608299050000|2020-12-18 13:44:10|6155.09|6117.09|6155.36|6117.36|6155.52|6117.52|6154.98|6116.98|7
1608299060000|2020-12-18 13:44:20|6155.32|6117.32|6154.59|6116.59|6155.36|6117.36|6154.59|6116.59|10
1608299070000|2020-12-18 13:44:30|6154.44|6116.44|6154.11|6116.11|6154.48|6116.48|6154.03|6116.03|10
1608299080000|2020-12-18 13:44:40|6154.13|6116.13|6153.54|6115.54|6154.13|6116.13|6153.22|6115.22|10
1608299090000|2020-12-18 13:44:50|6153.48|6115.48|6151.82|6113.82|6153.48|6115.48|6151.71|6113.71|10
1608299100000|2020-12-18 13:45:00|6151.81|6113.81|6152.62|6114.62|6152.62|6114.62|6151.69|6113.69|10
1608299110000|2020-12-18 13:45:10|6152.8|6114.8|6154.21|6116.21|6154.21|6116.21|6152.77|6114.77|10
1608299120000|2020-12-18 13:45:20|6154.12|6116.12|6154.71|6116.71|6154.77|6116.77|6154.12|6116.12|10
1608299130000|2020-12-18 13:45:30|6154.46|6116.46|6152.76|6114.76|6154.56|6116.56|6152.76|6114.76|10
1608299140000|2020-12-18 13:45:40|6152.35|6114.35|6151.18|6113.18|6152.35|6114.35|6151.18|6113.18|10
1608299150000|2020-12-18 13:45:50|6151.01|6113.01|6149.45|6111.45|6151.01|6113.01|6149.45|6111.45|10
1608299160000|2020-12-18 13:46:00|6149.32|6111.32|6149.3|6111.3|6149.42|6111.42|6149.26|6111.26|9
1608299170000|2020-12-18 13:46:10|6149.32|6111.32|6151.65|6113.65|6151.65|6113.65|6149.32|6111.32|10
1608299180000|2020-12-18 13:46:20|6151.58|6113.58|6150.81|6112.81|6151.58|6113.58|6150.81|6112.81|9
1608299190000|2020-12-18 13:46:30|6150.66|6112.66|6149.03|6111.03|6150.84|6112.84|6148.99|6110.99|9
1608299200000|2020-12-18 13:46:40|6148.36|6110.36|6145.36|6107.36|6148.36|6110.36|6145.36|6107.36|10
1608299210000|2020-12-18 13:46:50|6145.4|6107.4|6143.42|6105.42|6145.42|6107.42|6143.42|6105.42|10
1608299220000|2020-12-18 13:47:00|6143.04|6105.04|6140.34|6102.34|6143.04|6105.04|6140.34|6102.34|10
1608299230000|2020-12-18 13:47:10|6140.11|6102.11|6137.66|6099.66|6140.11|6102.11|6137.66|6099.66|10
1608299240000|2020-12-18 13:47:20|6137.5|6099.5|6129.77|6091.77|6137.5|6099.5|6129.77|6091.77|10
1608299250000|2020-12-18 13:47:30|6129.78|6091.78|6127.6|6089.6|6129.78|6091.78|6127.6|6089.6|10
1608299260000|2020-12-18 13:47:40|6127.35|6089.35|6124.55|6086.55|6127.35|6089.35|6124.55|6086.55|9
1608299270000|2020-12-18 13:47:50|6125.62|6087.62|6121.91|6083.91|6125.62|6087.62|6121.91|6083.91|10
1608299280000|2020-12-18 13:48:00|6121.67|6083.67|6120.82|6082.82|6121.67|6083.67|6120.63|6082.63|10
1608299290000|2020-12-18 13:48:10|6120.48|6082.48|6116.4|6078.4|6120.48|6082.48|6115.93|6077.93|10
1608299300000|2020-12-18 13:48:20|6116.85|6078.85|6115.02|6077.02|6116.85|6078.85|6113.98|6075.98|10
1608299310000|2020-12-18 13:48:30|6114.83|6076.83|6110.16|6072.16|6114.83|6076.83|6110.16|6072.16|8
1608299320000|2020-12-18 13:48:40|6109.98|6071.98|6107.8|6069.8|6110.17|6072.17|6107.2|6069.2|10
1608299330000|2020-12-18 13:48:50|6108.9|6070.9|6109.43|6071.43|6109.46|6071.46|6108.36|6070.36|10
1608299340000|2020-12-18 13:49:00|6109.58|6071.58|6110.15|6072.15|6110.15|6072.15|6109.21|6071.21|10
1608299350000|2020-12-18 13:49:10|6110.74|6072.74|6114.35|6076.35|6114.35|6076.35|6110.74|6072.74|10
1608299360000|2020-12-18 13:49:20|6114.98|6076.98|6118.21|6080.21|6118.21|6080.21|6114.98|6076.98|10
1608299370000|2020-12-18 13:49:30|6119.05|6081.05|6121.66|6083.66|6121.66|6083.66|6119.05|6081.05|7
1608299380000|2020-12-18 13:49:40|6121.69|6083.69|6122.03|6084.03|6122.13|6084.13|6121.69|6083.69|9
1608299390000|2020-12-18 13:49:50|6121.83|6083.83|6121.71|6083.71|6121.85|6083.85|6121.49|6083.49|10
1608299400000|2020-12-18 13:50:00|6121.82|6083.82|6121.66|6083.66|6122.12|6084.12|6121.66|6083.66|10
1608299410000|2020-12-18 13:50:10|6121.29|6083.29|6121.84|6083.84|6121.84|6083.84|6121.29|6083.29|10
1608299420000|2020-12-18 13:50:20|6121.72|6083.72|6123.02|6085.02|6123.02|6085.02|6121.72|6083.72|9
1608299430000|2020-12-18 13:50:30|6123.47|6085.47|6126.4|6088.4|6126.4|6088.4|6123.47|6085.47|10
1608299440000|2020-12-18 13:50:40|6126.97|6088.97|6125.37|6087.37|6126.97|6088.97|6125.37|6087.37|10
1608299450000|2020-12-18 13:50:50|6124.75|6086.75|6122.2|6084.2|6124.75|6086.75|6122.16|6084.16|9
1608299460000|2020-12-18 13:51:00|6121.45|6083.45|6119.53|6081.53|6121.45|6083.45|6119.45|6081.45|10
1608299470000|2020-12-18 13:51:10|6119.6|6081.6|6120.49|6082.49|6120.49|6082.49|6119.18|6081.18|10
1608299480000|2020-12-18 13:51:20|6121.3|6083.3|6121.35|6083.35|6121.8|6083.8|6121.3|6083.3|10
1608299490000|2020-12-18 13:51:30|6121.36|6083.36|6121.73|6083.73|6121.73|6083.73|6121.2|6083.2|9
1608299500000|2020-12-18 13:51:40|6121.85|6083.85|6120.62|6082.62|6121.85|6083.85|6120.6|6082.6|9
1608299510000|2020-12-18 13:51:50|6120.44|6082.44|6120.41|6082.41|6120.8|6082.8|6120.1|6082.1|10
1608299520000|2020-12-18 13:52:00|6120.22|6082.22|6120.99|6082.99|6121.14|6083.14|6120.06|6082.06|10
1608299530000|2020-12-18 13:52:10|6120.81|6082.81|6122.84|6084.84|6122.84|6084.84|6120.81|6082.81|10
1608299540000|2020-12-18 13:52:20|6123.06|6085.06|6124.04|6086.04|6124.13|6086.13|6122.99|6084.99|10
1608299550000|2020-12-18 13:52:30|6124.07|6086.07|6122.21|6084.21|6124.07|6086.07|6122.21|6084.21|10
1608299560000|2020-12-18 13:52:40|6121.73|6083.73|6118.64|6080.64|6121.73|6083.73|6118.64|6080.64|10
1608299570000|2020-12-18 13:52:50|6118.54|6080.54|6115.73|6077.73|6118.54|6080.54|6115.73|6077.73|10
1608299580000|2020-12-18 13:53:00|6115.47|6077.47|6114.37|6076.37|6115.52|6077.52|6114.37|6076.37|10
1608299590000|2020-12-18 13:53:10|6114.33|6076.33|6113.34|6075.34|6114.33|6076.33|6113.11|6075.11|9
1608299600000|2020-12-18 13:53:20|6113.27|6075.27|6114.93|6076.93|6115.25|6077.25|6113.15|6075.15|9
1608299610000|2020-12-18 13:53:30|6115.35|6077.35|6114.7|6076.7|6115.41|6077.41|6114.7|6076.7|10
1608299620000|2020-12-18 13:53:40|6114.87|6076.87|6112.42|6074.42|6114.87|6076.87|6112.35|6074.35|9
1608299630000|2020-12-18 13:53:50|6112.12|6074.12|6109.93|6071.93|6112.12|6074.12|6109.93|6071.93|10
1608299640000|2020-12-18 13:54:00|6109.99|6071.99|6105.72|6067.72|6109.99|6071.99|6105.72|6067.72|10
1608299650000|2020-12-18 13:54:10|6105.32|6067.32|6103.05|6065.05|6105.32|6067.32|6103.05|6065.05|10
1608299660000|2020-12-18 13:54:20|6102.82|6064.82|6101.62|6063.62|6102.82|6064.82|6101.02|6063.02|10
1608299670000|2020-12-18 13:54:30|6102.19|6064.19|6105.7|6067.7|6105.78|6067.78|6102.19|6064.19|10
1608299680000|2020-12-18 13:54:40|6106.74|6068.74|6108.27|6070.27|6108.79|6070.79|6106.71|6068.71|10
1608299690000|2020-12-18 13:54:50|6108.42|6070.42|6109.81|6071.81|6109.81|6071.81|6108.3|6070.3|10
1608299700000|2020-12-18 13:55:00|6109.77|6071.77|6111.06|6073.06|6111.16|6073.16|6109.77|6071.77|10
1608299710000|2020-12-18 13:55:10|6110.26|6072.26|6106.8|6068.8|6110.26|6072.26|6106.8|6068.8|10
1608299720000|2020-12-18 13:55:20|6106.44|6068.44|6104.17|6066.17|6106.44|6068.44|6104.17|6066.17|10
1608299730000|2020-12-18 13:55:30|6103.83|6065.83|6102.2|6064.2|6103.83|6065.83|6102.2|6064.2|10
1608299740000|2020-12-18 13:55:40|6101.2|6063.2|6096.87|6058.87|6101.2|6063.2|6096.87|6058.87|10
1608299750000|2020-12-18 13:55:50|6096.11|6058.11|6093.03|6055.03|6096.11|6058.11|6093.03|6055.03|10
1608299760000|2020-12-18 13:56:00|6092.76|6054.76|6091.37|6053.37|6092.76|6054.76|6091.37|6053.37|10
1608299770000|2020-12-18 13:56:10|6091.15|6053.15|6088.99|6050.99|6091.15|6053.15|6088.68|6050.68|10
1608299780000|2020-12-18 13:56:20|6089.1|6051.1|6085.49|6047.49|6089.1|6051.1|6085.23|6047.23|10
1608299790000|2020-12-18 13:56:30|6085.29|6047.29|6084.73|6046.73|6085.93|6047.93|6084.73|6046.73|10
1608299800000|2020-12-18 13:56:40|6084.24|6046.24|6083.87|6045.87|6084.24|6046.24|6083.52|6045.52|10
1608299810000|2020-12-18 13:56:50|6083.45|6045.45|6079.24|6041.24|6083.45|6045.45|6079.24|6041.24|10
1608299820000|2020-12-18 13:57:00|6078.83|6040.83|6080.21|6042.21|6080.63|6042.63|6077.41|6039.41|10
1608299830000|2020-12-18 13:57:10|6079.82|6041.82|6079.27|6041.27|6079.82|6041.82|6078.63|6040.63|10
1608299840000|2020-12-18 13:57:20|6079.37|6041.37|6081.04|6043.04|6081.23|6043.23|6079.37|6041.37|10
1608299850000|2020-12-18 13:57:30|6081.36|6043.36|6081.34|6043.34|6082.26|6044.26|6081.34|6043.34|10
1608299860000|2020-12-18 13:57:40|6081.36|6043.36|6079.42|6041.42|6081.36|6043.36|6079.22|6041.22|10
1608299870000|2020-12-18 13:57:50|6079.41|6041.41|6079.3|6041.3|6079.68|6041.68|6079.25|6041.25|8
1608299880000|2020-12-18 13:58:00|6079.9|6041.9|6080.83|6042.83|6080.87|6042.87|6079.88|6041.88|9
1608299890000|2020-12-18 13:58:10|6081.07|6043.07|6081.64|6043.64|6082.06|6044.06|6081|6043|10
1608299900000|2020-12-18 13:58:20|6081.35|6043.35|6080.4|6042.4|6082.48|6044.48|6080.4|6042.4|10
1608299910000|2020-12-18 13:58:30|6080.22|6042.22|6081.18|6043.18|6081.18|6043.18|6079.88|6041.88|9
1608299920000|2020-12-18 13:58:40|6081.28|6043.28|6080.22|6042.22|6081.46|6043.46|6080.22|6042.22|10
1608299930000|2020-12-18 13:58:50|6080.24|6042.24|6079.53|6041.53|6080.24|6042.24|6079.25|6041.25|10
1608299940000|2020-12-18 13:59:00|6079.15|6041.15|6078.87|6040.87|6079.15|6041.15|6078.42|6040.42|9
1608299950000|2020-12-18 13:59:10|6077.68|6039.68|6073.15|6035.15|6077.92|6039.92|6073.15|6035.15|10
1608299960000|2020-12-18 13:59:20|6072.25|6034.25|6069.64|6031.64|6072.25|6034.25|6069.64|6031.64|10
1608299970000|2020-12-18 13:59:30|6069.57|6031.57|6070.42|6032.42|6071.05|6033.05|6069.57|6031.57|10
1608299980000|2020-12-18 13:59:40|6070.51|6032.51|6069.34|6031.34|6070.73|6032.73|6069.34|6031.34|10
1608299990000|2020-12-18 13:59:50|6069.12|6031.12|6065.89|6027.89|6069.12|6031.12|6065.89|6027.89|9
1608300000000|2020-12-18 14:00:00|6065.99|6027.99|6067.1|6029.1|6067.1|6029.1|6065.62|6027.62|10
1608300010000|2020-12-18 14:00:10|6067.39|6029.39|6069.22|6031.22|6069.22|6031.22|6067.24|6029.24|10
1608300020000|2020-12-18 14:00:20|6069.16|6031.16|6070.62|6032.62|6070.62|6032.62|6069.16|6031.16|9
1608300030000|2020-12-18 14:00:30|6070.78|6032.78|6070.84|6032.84|6070.85|6032.85|6070.69|6032.69|10
1608300040000|2020-12-18 14:00:40|6070.99|6032.99|6079.33|6041.33|6079.33|6041.33|6070.99|6032.99|10
1608300050000|2020-12-18 14:00:50|6080.62|6042.62|6081.44|6043.44|6082.57|6044.57|6080.62|6042.62|10
1608300060000|2020-12-18 14:01:00|6081.4|6043.4|6084.81|6046.81|6084.81|6046.81|6081.4|6043.4|10
1608300070000|2020-12-18 14:01:10|6085.58|6047.58|6093.8|6055.8|6093.8|6055.8|6085.58|6047.58|10
1608300080000|2020-12-18 14:01:20|6094|6056|6095.94|6057.94|6095.94|6057.94|6094|6056|9
1608300090000|2020-12-18 14:01:30|6096.27|6058.27|6093.57|6055.57|6096.27|6058.27|6093.57|6055.57|10
1608300100000|2020-12-18 14:01:40|6093.54|6055.54|6091.36|6053.36|6093.79|6055.79|6091.36|6053.36|10
1608300110000|2020-12-18 14:01:50|6090.77|6052.77|6086.59|6048.59|6090.77|6052.77|6086.59|6048.59|10
1608300120000|2020-12-18 14:02:00|6086.32|6048.32|6082.13|6044.13|6086.32|6048.32|6082.13|6044.13|10
1608300130000|2020-12-18 14:02:10|6080.91|6042.91|6078.67|6040.67|6080.91|6042.91|6078.63|6040.63|10
1608300140000|2020-12-18 14:02:20|6078.41|6040.41|6082.13|6044.13|6082.13|6044.13|6078.21|6040.21|10
1608300150000|2020-12-18 14:02:30|6081.98|6043.98|6085.93|6047.93|6085.93|6047.93|6081.98|6043.98|10
1608300160000|2020-12-18 14:02:40|6086.26|6048.26|6090.67|6052.67|6090.67|6052.67|6086.26|6048.26|10
1608300170000|2020-12-18 14:02:50|6090.14|6052.14|6091.6|6053.6|6091.65|6053.65|6090.14|6052.14|10
1608300180000|2020-12-18 14:03:00|6091.78|6053.78|6090.7|6052.7|6091.78|6053.78|6090.7|6052.7|10
1608300190000|2020-12-18 14:03:10|6090.43|6052.43|6090.07|6052.07|6090.43|6052.43|6089.6|6051.6|10
1608300200000|2020-12-18 14:03:20|6090.73|6052.73|6092.16|6054.16|6092.16|6054.16|6090.56|6052.56|10
1608300210000|2020-12-18 14:03:30|6092.17|6054.17|6092.23|6054.23|6092.23|6054.23|6091.79|6053.79|10
1608300220000|2020-12-18 14:03:40|6091.93|6053.93|6092.6|6054.6|6092.6|6054.6|6091.55|6053.55|10
1608300230000|2020-12-18 14:03:50|6092.49|6054.49|6093.01|6055.01|6093.1|6055.1|6092.49|6054.49|10
1608300240000|2020-12-18 14:04:00|6092.88|6054.88|6092.16|6054.16|6092.99|6054.99|6092.16|6054.16|9
1608300250000|2020-12-18 14:04:10|6092.02|6054.02|6093.05|6055.05|6093.05|6055.05|6091.86|6053.86|10
1608300260000|2020-12-18 14:04:20|6092.96|6054.96|6090.37|6052.37|6092.99|6054.99|6090.37|6052.37|9
1608300270000|2020-12-18 14:04:30|6090.29|6052.29|6088.42|6050.42|6090.29|6052.29|6088.42|6050.42|10
1608300280000|2020-12-18 14:04:40|6088.54|6050.54|6088.72|6050.72|6089.06|6051.06|6088.29|6050.29|10
1608300290000|2020-12-18 14:04:50|6088.37|6050.37|6088.81|6050.81|6088.84|6050.84|6088.09|6050.09|10
1608300300000|2020-12-18 14:05:00|6088.82|6050.82|6089.25|6051.25|6089.25|6051.25|6088.69|6050.69|10
1608300310000|2020-12-18 14:05:10|6089.02|6051.02|6089.3|6051.3|6089.7|6051.7|6089.02|6051.02|10
1608300320000|2020-12-18 14:05:20|6089.14|6051.14|6087.81|6049.81|6089.37|6051.37|6087.65|6049.65|10
1608300330000|2020-12-18 14:05:30|6087.59|6049.59|6085.91|6047.91|6087.59|6049.59|6085.91|6047.91|10
1608300340000|2020-12-18 14:05:40|6085.92|6047.92|6082.72|6044.72|6085.92|6047.92|6082.72|6044.72|9
1608300350000|2020-12-18 14:05:50|6082.4|6044.4|6081.54|6043.54|6082.4|6044.4|6081.24|6043.24|9
1608300360000|2020-12-18 14:06:00|6081.22|6043.22|6079.45|6041.45|6081.22|6043.22|6079.45|6041.45|10
1608300370000|2020-12-18 14:06:10|6079.58|6041.58|6080.08|6042.08|6080.08|6042.08|6079.13|6041.13|10
1608300380000|2020-12-18 14:06:20|6080.31|6042.31|6081.31|6043.31|6081.42|6043.42|6080.29|6042.29|10
1608300390000|2020-12-18 14:06:30|6081.43|6043.43|6083.06|6045.06|6083.06|6045.06|6081.31|6043.31|10
1608300400000|2020-12-18 14:06:40|6082.96|6044.96|6085.67|6047.67|6085.85|6047.85|6082.96|6044.96|10
1608300410000|2020-12-18 14:06:50|6085.68|6047.68|6087.69|6049.69|6087.69|6049.69|6085.2|6047.2|10
1608300420000|2020-12-18 14:07:00|6087.75|6049.75|6086.67|6048.67|6087.96|6049.96|6086.67|6048.67|9
1608300430000|2020-12-18 14:07:10|6086.5|6048.5|6086.55|6048.55|6086.83|6048.83|6086.39|6048.39|10
1608300440000|2020-12-18 14:07:20|6086.46|6048.46|6084.21|6046.21|6086.46|6048.46|6084.07|6046.07|10
1608300450000|2020-12-18 14:07:30|6083.99|6045.99|6082.69|6044.69|6083.99|6045.99|6082.65|6044.65|9
1608300460000|2020-12-18 14:07:40|6082.76|6044.76|6082.91|6044.91|6083|6045|6082.24|6044.24|10
1608300470000|2020-12-18 14:07:50|6082.37|6044.37|6080.51|6042.51|6082.37|6044.37|6080.5|6042.5|10
1608300480000|2020-12-18 14:08:00|6080.53|6042.53|6080.87|6042.87|6080.87|6042.87|6080.53|6042.53|8
1608300490000|2020-12-18 14:08:10|6080.86|6042.86|6082.61|6044.61|6082.72|6044.72|6080.86|6042.86|9
1608300500000|2020-12-18 14:08:20|6082.89|6044.89|6084.68|6046.68|6084.68|6046.68|6082.55|6044.55|10
1608300510000|2020-12-18 14:08:30|6084.95|6046.95|6085.86|6047.86|6085.86|6047.86|6084.95|6046.95|10
1608300520000|2020-12-18 14:08:40|6085.84|6047.84|6084.97|6046.97|6085.84|6047.84|6084.97|6046.97|10
1608300530000|2020-12-18 14:08:50|6085.3|6047.3|6085.6|6047.6|6085.6|6047.6|6084.9|6046.9|10
1608300540000|2020-12-18 14:09:00|6085.55|6047.55|6085.85|6047.85|6085.88|6047.88|6085.55|6047.55|10
1608300550000|2020-12-18 14:09:10|6085.77|6047.77|6084.45|6046.45|6085.83|6047.83|6084.45|6046.45|10
1608300560000|2020-12-18 14:09:20|6084.09|6046.09|6082.79|6044.79|6084.09|6046.09|6082.79|6044.79|9
1608300570000|2020-12-18 14:09:30|6081.85|6043.85|6080.58|6042.58|6081.85|6043.85|6080.58|6042.58|9
1608300580000|2020-12-18 14:09:40|6080.37|6042.37|6078.56|6040.56|6080.37|6042.37|6078.55|6040.55|10
1608300590000|2020-12-18 14:09:50|6079.05|6041.05|6077.53|6039.53|6079.17|6041.17|6077.53|6039.53|10
1608300600000|2020-12-18 14:10:00|6077.24|6039.24|6073.78|6035.78|6077.24|6039.24|6073.78|6035.78|10
1608300610000|2020-12-18 14:10:10|6073.25|6035.25|6073.16|6035.16|6073.48|6035.48|6072.67|6034.67|10
1608300620000|2020-12-18 14:10:20|6073.45|6035.45|6073.2|6035.2|6073.69|6035.69|6073.15|6035.15|10
1608300630000|2020-12-18 14:10:30|6073.64|6035.64|6077.72|6039.72|6077.72|6039.72|6073.64|6035.64|10
1608300640000|2020-12-18 14:10:40|6077.88|6039.88|6080.86|6042.86|6080.86|6042.86|6077.88|6039.88|10
1608300650000|2020-12-18 14:10:50|6081.56|6043.56|6083.65|6045.65|6083.65|6045.65|6081.54|6043.54|10
1608300660000|2020-12-18 14:11:00|6083.69|6045.69|6083.27|6045.27|6083.69|6045.69|6083.27|6045.27|10
1608300670000|2020-12-18 14:11:10|6083.39|6045.39|6083.75|6045.75|6083.84|6045.84|6083.27|6045.27|10
1608300680000|2020-12-18 14:11:20|6083.74|6045.74|6084.02|6046.02|6084.02|6046.02|6083.47|6045.47|10
1608300690000|2020-12-18 14:11:30|6084.23|6046.23|6084.36|6046.36|6084.44|6046.44|6084.16|6046.16|10
1608300700000|2020-12-18 14:11:40|6084.76|6046.76|6085.15|6047.15|6085.15|6047.15|6084.67|6046.67|10
1608300710000|2020-12-18 14:11:50|6085.3|6047.3|6085.52|6047.52|6085.8|6047.8|6085.2|6047.2|9
1608300720000|2020-12-18 14:12:00|6085.95|6047.95|6086.5|6048.5|6086.5|6048.5|6085.94|6047.94|10
1608300730000|2020-12-18 14:12:10|6086.61|6048.61|6087.31|6049.31|6087.31|6049.31|6086.55|6048.55|9
1608300740000|2020-12-18 14:12:20|6087.3|6049.3|6087.64|6049.64|6087.64|6049.64|6087.06|6049.06|10
1608300750000|2020-12-18 14:12:30|6087.48|6049.48|6087.67|6049.67|6087.92|6049.92|6087.48|6049.48|10
1608300760000|2020-12-18 14:12:40|6086.82|6048.82|6083.45|6045.45|6086.82|6048.82|6083.32|6045.32|10
1608300770000|2020-12-18 14:12:50|6083.48|6045.48|6083.06|6045.06|6083.57|6045.57|6083.06|6045.06|9
1608300780000|2020-12-18 14:13:00|6083.28|6045.28|6083.74|6045.74|6084.33|6046.33|6083.28|6045.28|10
1608300790000|2020-12-18 14:13:10|6083.69|6045.69|6083.48|6045.48|6083.95|6045.95|6083.37|6045.37|10
1608300800000|2020-12-18 14:13:20|6083.47|6045.47|6081.75|6043.75|6083.7|6045.7|6081.75|6043.75|10
1608300810000|2020-12-18 14:13:30|6081.65|6043.65|6078.04|6040.04|6081.65|6043.65|6078.03|6040.03|10
1608300820000|2020-12-18 14:13:40|6077.92|6039.92|6076.2|6038.2|6077.92|6039.92|6076.2|6038.2|10
1608300830000|2020-12-18 14:13:50|6076.31|6038.31|6073.95|6035.95|6076.31|6038.31|6073.95|6035.95|10
1608300840000|2020-12-18 14:14:00|6073.87|6035.87|6072.91|6034.91|6073.87|6035.87|6072.53|6034.53|10
1608300850000|2020-12-18 14:14:10|6073.03|6035.03|6072.14|6034.14|6073.03|6035.03|6072.09|6034.09|10
1608300860000|2020-12-18 14:14:20|6072.02|6034.02|6069.37|6031.37|6072.02|6034.02|6069.36|6031.36|10
1608300870000|2020-12-18 14:14:30|6069.24|6031.24|6066.76|6028.76|6069.24|6031.24|6066.76|6028.76|9
1608300880000|2020-12-18 14:14:40|6065.57|6027.57|6060.86|6022.86|6065.57|6027.57|6060.86|6022.86|10
1608300890000|2020-12-18 14:14:50|6060.04|6022.04|6055.92|6017.92|6060.04|6022.04|6055.92|6017.92|10
1608300900000|2020-12-18 14:15:00|6055.74|6017.74|6053.07|6015.07|6055.74|6017.74|6053.07|6015.07|10
1608300910000|2020-12-18 14:15:10|6052.38|6014.38|6051.73|6013.73|6052.38|6014.38|6049.3|6011.3|10
1608300920000|2020-12-18 14:15:20|6051.68|6013.68|6052.27|6014.27|6052.45|6014.45|6051.1|6013.1|10
1608300930000|2020-12-18 14:15:30|6052.89|6014.89|6052.93|6014.93|6053.5|6015.5|6052.44|6014.44|10
1608300940000|2020-12-18 14:15:40|6053.15|6015.15|6051.34|6013.34|6053.15|6015.15|6051.17|6013.17|9
1608300950000|2020-12-18 14:15:50|6051.26|6013.26|6042.98|6004.98|6051.26|6013.26|6042.98|6004.98|10
1608300960000|2020-12-18 14:16:00|6042.42|6004.42|6038.19|6000.19|6042.42|6004.42|6038.19|6000.19|10
1608300970000|2020-12-18 14:16:10|6038.11|6000.11|6036.93|5998.93|6038.25|6000.25|6036.36|5998.36|10
1608300980000|2020-12-18 14:16:20|6037.07|5999.07|6038.75|6000.75|6038.75|6000.75|6037.07|5999.07|10
1608300990000|2020-12-18 14:16:30|6039.3|6001.3|6040.61|6002.61|6040.61|6002.61|6039.25|6001.25|10
1608301000000|2020-12-18 14:16:40|6040.36|6002.36|6040.92|6002.92|6041.04|6003.04|6040.31|6002.31|9
1608301010000|2020-12-18 14:16:50|6041.03|6003.03|6042.98|6004.98|6042.98|6004.98|6040.86|6002.86|10
1608301020000|2020-12-18 14:17:00|6043.34|6005.34|6042.24|6004.24|6043.65|6005.65|6042.24|6004.24|10
1608301030000|2020-12-18 14:17:10|6041.82|6003.82|6039.2|6001.2|6041.82|6003.82|6039.2|6001.2|10
1608301040000|2020-12-18 14:17:20|6038.95|6000.95|6034.81|5996.81|6038.95|6000.95|6034.81|5996.81|10
1608301050000|2020-12-18 14:17:30|6034.9|5996.9|6033.64|5995.64|6034.9|5996.9|6033.64|5995.64|9
1608301060000|2020-12-18 14:17:40|6033.33|5995.33|6032.78|5994.78|6033.33|5995.33|6032.21|5994.21|10
1608301070000|2020-12-18 14:17:50|6033.34|5995.34|6033.88|5995.88|6034.15|5996.15|6033.17|5995.17|10
1608301080000|2020-12-18 14:18:00|6033.63|5995.63|6033.14|5995.14|6033.63|5995.63|6032.32|5994.32|9
1608301090000|2020-12-18 14:18:10|6033.16|5995.16|6032.38|5994.38|6033.16|5995.16|6032.13|5994.13|10
1608301100000|2020-12-18 14:18:20|6032.35|5994.35|6030.6|5992.6|6032.43|5994.43|6030.07|5992.07|10
1608301110000|2020-12-18 14:18:30|6030.5|5992.5|6025.23|5987.23|6030.5|5992.5|6024.94|5986.94|10
1608301120000|2020-12-18 14:18:40|6025.04|5987.04|6026.1|5988.1|6026.1|5988.1|6024.41|5986.41|10
1608301130000|2020-12-18 14:18:50|6026.37|5988.37|6027.69|5989.69|6027.69|5989.69|6026.37|5988.37|10
1608301140000|2020-12-18 14:19:00|6027.85|5989.85|6027.22|5989.22|6028.37|5990.37|6027.22|5989.22|9
1608301150000|2020-12-18 14:19:10|6026.99|5988.99|6028.39|5990.39|6028.39|5990.39|6026.78|5988.78|9
1608301160000|2020-12-18 14:19:20|6028.6|5990.6|6032.31|5994.31|6032.31|5994.31|6028.6|5990.6|10
1608301170000|2020-12-18 14:19:30|6032.64|5994.64|6035.24|5997.24|6035.24|5997.24|6032.64|5994.64|10
1608301180000|2020-12-18 14:19:40|6036.09|5998.09|6040.65|6002.65|6040.65|6002.65|6036.09|5998.09|9
1608301190000|2020-12-18 14:19:50|6041.27|6003.27|6045.6|6007.6|6045.6|6007.6|6041.27|6003.27|10
1608301200000|2020-12-18 14:20:00|6046.05|6008.05|6049.33|6011.33|6049.33|6011.33|6046.05|6008.05|10
1608301210000|2020-12-18 14:20:10|6049.46|6011.46|6054.79|6016.79|6054.79|6016.79|6049.46|6011.46|9
1608301220000|2020-12-18 14:20:20|6054.94|6016.94|6056.17|6018.17|6056.23|6018.23|6054.94|6016.94|10
1608301230000|2020-12-18 14:20:30|6056.31|6018.31|6056.73|6018.73|6056.82|6018.82|6056.28|6018.28|9
1608301240000|2020-12-18 14:20:40|6056.37|6018.37|6054.09|6016.09|6056.37|6018.37|6054.09|6016.09|10
1608301250000|2020-12-18 14:20:50|6054.14|6016.14|6054.12|6016.12|6054.14|6016.14|6053.58|6015.58|10
1608301260000|2020-12-18 14:21:00|6054.31|6016.31|6052.47|6014.47|6054.37|6016.37|6052.47|6014.47|10
1608301270000|2020-12-18 14:21:10|6052.29|6014.29|6053.45|6015.45|6053.45|6015.45|6052.29|6014.29|10
1608301280000|2020-12-18 14:21:20|6053.82|6015.82|6057.78|6019.78|6057.78|6019.78|6053.82|6015.82|10
1608301290000|2020-12-18 14:21:30|6057.73|6019.73|6061.24|6023.24|6061.24|6023.24|6057.73|6019.73|10
1608301300000|2020-12-18 14:21:40|6060.99|6022.99|6063.55|6025.55|6063.55|6025.55|6060.99|6022.99|9
1608301310000|2020-12-18 14:21:50|6064.11|6026.11|6065.03|6027.03|6065.03|6027.03|6064.04|6026.04|10
1608301320000|2020-12-18 14:22:00|6065|6027|6069.81|6031.81|6069.81|6031.81|6065|6027|10
1608301330000|2020-12-18 14:22:10|6069.96|6031.96|6074.33|6036.33|6074.33|6036.33|6069.96|6031.96|10
1608301340000|2020-12-18 14:22:20|6074.53|6036.53|6076.63|6038.63|6076.85|6038.85|6074.53|6036.53|10
1608301350000|2020-12-18 14:22:30|6076.69|6038.69|6076.07|6038.07|6076.69|6038.69|6075.89|6037.89|10
1608301360000|2020-12-18 14:22:40|6075.97|6037.97|6076.67|6038.67|6076.81|6038.81|6075.97|6037.97|10
1608301370000|2020-12-18 14:22:50|6076.68|6038.68|6078.19|6040.19|6078.4|6040.4|6076.62|6038.62|10
1608301380000|2020-12-18 14:23:00|6078.11|6040.11|6076.74|6038.74|6078.11|6040.11|6076.74|6038.74|10
1608301390000|2020-12-18 14:23:10|6076|6038|6074.91|6036.91|6076.02|6038.02|6074.9|6036.9|9
1608301400000|2020-12-18 14:23:20|6074.97|6036.97|6076.27|6038.27|6076.27|6038.27|6074.87|6036.87|10
1608301410000|2020-12-18 14:23:30|6076.29|6038.29|6074.98|6036.98|6076.42|6038.42|6074.93|6036.93|10
1608301420000|2020-12-18 14:23:40|6074.88|6036.88|6073.46|6035.46|6074.88|6036.88|6073.43|6035.43|10
1608301430000|2020-12-18 14:23:50|6073.72|6035.72|6074.13|6036.13|6074.61|6036.61|6073.72|6035.72|10
1608301440000|2020-12-18 14:24:00|6074.03|6036.03|6074.78|6036.78|6074.78|6036.78|6073.79|6035.79|10
1608301450000|2020-12-18 14:24:10|6074.9|6036.9|6073.21|6035.21|6075.01|6037.01|6073.21|6035.21|10
1608301460000|2020-12-18 14:24:20|6072.78|6034.78|6070.61|6032.61|6072.78|6034.78|6070.47|6032.47|10
1608301470000|2020-12-18 14:24:30|6070.8|6032.8|6071.94|6033.94|6072.04|6034.04|6070.78|6032.78|10
1608301480000|2020-12-18 14:24:40|6071.64|6033.64|6073.12|6035.12|6073.12|6035.12|6071.64|6033.64|10
1608301490000|2020-12-18 14:24:50|6073.09|6035.09|6074.14|6036.14|6074.22|6036.22|6073.09|6035.09|10
1608301500000|2020-12-18 14:25:00|6073.88|6035.88|6074.07|6036.07|6074.23|6036.23|6073.8|6035.8|10
1608301510000|2020-12-18 14:25:10|6073.74|6035.74|6074.42|6036.42|6074.42|6036.42|6073.74|6035.74|10
1608301520000|2020-12-18 14:25:20|6074.35|6036.35|6073.81|6035.81|6074.35|6036.35|6073.35|6035.35|10
1608301530000|2020-12-18 14:25:30|6074.04|6036.04|6073.19|6035.19|6074.11|6036.11|6072.98|6034.98|10
1608301540000|2020-12-18 14:25:40|6073.11|6035.11|6071.27|6033.27|6073.11|6035.11|6071.27|6033.27|10
1608301550000|2020-12-18 14:25:50|6071.09|6033.09|6070.5|6032.5|6071.09|6033.09|6070.46|6032.46|10
1608301560000|2020-12-18 14:26:00|6070.11|6032.11|6067.01|6029.01|6070.11|6032.11|6067.01|6029.01|10
1608301570000|2020-12-18 14:26:10|6067.24|6029.24|6063.39|6025.39|6067.24|6029.24|6063.39|6025.39|9
1608301580000|2020-12-18 14:26:20|6063.41|6025.41|6064.32|6026.32|6064.35|6026.35|6063.41|6025.41|9
1608301590000|2020-12-18 14:26:30|6064.77|6026.77|6065.23|6027.23|6065.23|6027.23|6064.74|6026.74|9
1608301600000|2020-12-18 14:26:40|6065.29|6027.29|6064.39|6026.39|6065.37|6027.37|6064.39|6026.39|10
1608301610000|2020-12-18 14:26:50|6064.3|6026.3|6063.6|6025.6|6064.3|6026.3|6063.46|6025.46|10
1608301620000|2020-12-18 14:27:00|6063.36|6025.36|6062.09|6024.09|6063.36|6025.36|6062.09|6024.09|10
1608301630000|2020-12-18 14:27:10|6062.19|6024.19|6060.96|6022.96|6062.19|6024.19|6060.87|6022.87|9
1608301640000|2020-12-18 14:27:20|6061.11|6023.11|6060.94|6022.94|6061.21|6023.21|6060.94|6022.94|10
1608301650000|2020-12-18 14:27:30|6060.7|6022.7|6058.91|6020.91|6060.7|6022.7|6058.91|6020.91|10
1608301660000|2020-12-18 14:27:40|6058.41|6020.41|6055.17|6017.17|6058.41|6020.41|6055.17|6017.17|10
1608301670000|2020-12-18 14:27:50|6055.19|6017.19|6054.27|6016.27|6055.19|6017.19|6054.27|6016.27|10
1608301680000|2020-12-18 14:28:00|6054.05|6016.05|6051.93|6013.93|6054.14|6016.14|6051.93|6013.93|8
1608301690000|2020-12-18 14:28:10|6051.82|6013.82|6054.39|6016.39|6054.45|6016.45|6051.82|6013.82|10
1608301700000|2020-12-18 14:28:20|6054.28|6016.28|6057.91|6019.91|6057.91|6019.91|6054.28|6016.28|10
1608301710000|2020-12-18 14:28:30|6058.45|6020.45|6063.23|6025.23|6063.23|6025.23|6058.45|6020.45|10
1608301720000|2020-12-18 14:28:40|6063.48|6025.48|6062.76|6024.76|6064.21|6026.21|6062.76|6024.76|10
1608301730000|2020-12-18 14:28:50|6062.29|6024.29|6060.97|6022.97|6062.29|6024.29|6060.97|6022.97|10
1608301740000|2020-12-18 14:29:00|6060.99|6022.99|6055.76|6017.76|6060.99|6022.99|6055.76|6017.76|10
1608301750000|2020-12-18 14:29:10|6054.94|6016.94|6053.38|6015.38|6054.94|6016.94|6053.38|6015.38|10
1608301760000|2020-12-18 14:29:20|6053.12|6015.12|6049.28|6011.28|6053.12|6015.12|6049.28|6011.28|10
1608301770000|2020-12-18 14:29:30|6049.89|6011.89|6049.86|6011.86|6050.03|6012.03|6049.17|6011.17|10
1608301780000|2020-12-18 14:29:40|6050|6012|6047.55|6009.55|6050|6012|6047.55|6009.55|9
1608301790000|2020-12-18 14:29:50|6046.98|6008.98|6046.73|6008.73|6047.17|6009.17|6046.65|6008.65|10
1608301800000|2020-12-18 14:30:00|6046.62|6008.62|6045.57|6007.57|6046.75|6008.75|6045.57|6007.57|10
1608301810000|2020-12-18 14:30:10|6045.71|6007.71|6042.21|6004.21|6045.71|6007.71|6041.85|6003.85|10
1608301820000|2020-12-18 14:30:20|6042.31|6004.31|6043.37|6005.37|6043.37|6005.37|6042.31|6004.31|10
1608301830000|2020-12-18 14:30:30|6043.24|6005.24|6042.73|6004.73|6043.28|6005.28|6042.54|6004.54|10
1608301840000|2020-12-18 14:30:40|6042.75|6004.75|6040.69|6002.69|6042.92|6004.92|6040.69|6002.69|10
1608301850000|2020-12-18 14:30:50|6039.89|6001.89|6038.18|6000.18|6039.89|6001.89|6038.18|6000.18|10
1608301860000|2020-12-18 14:31:00|6037.9|5999.9|6035.81|5997.81|6037.9|5999.9|6035.72|5997.72|9
1608301870000|2020-12-18 14:31:10|6035.24|5997.24|6029.66|5991.66|6035.24|5997.24|6029.66|5991.66|10
1608301880000|2020-12-18 14:31:20|6028.64|5990.64|6024.78|5986.78|6028.64|5990.64|6024.74|5986.74|10
1608301890000|2020-12-18 14:31:30|6023.95|5985.95|6020.34|5982.34|6023.95|5985.95|6020.34|5982.34|10
1608301900000|2020-12-18 14:31:40|6019.68|5981.68|6016.15|5978.15|6019.68|5981.68|6016|5978|10
1608301910000|2020-12-18 14:31:50|6016.65|5978.65|6019.43|5981.43|6019.43|5981.43|6016.65|5978.65|10
1608301920000|2020-12-18 14:32:00|6019.18|5981.18|6018.47|5980.47|6020.12|5982.12|6017.96|5979.96|10
1608301930000|2020-12-18 14:32:10|6018.32|5980.32|6017.08|5979.08|6018.32|5980.32|6017.06|5979.06|10
1608301940000|2020-12-18 14:32:20|6016.95|5978.95|6016.53|5978.53|6016.95|5978.95|6016.26|5978.26|10
1608301950000|2020-12-18 14:32:30|6015.99|5977.99|6013.69|5975.69|6016.39|5978.39|6013.69|5975.69|10
1608301960000|2020-12-18 14:32:40|6013.83|5975.83|6014.74|5976.74|6014.74|5976.74|6013.37|5975.37|10
1608301970000|2020-12-18 14:32:50|6015.56|5977.56|6018.93|5980.93|6018.97|5980.97|6015.56|5977.56|10
1608301980000|2020-12-18 14:33:00|6019.58|5981.58|6021.89|5983.89|6022.19|5984.19|6019.58|5981.58|10
1608301990000|2020-12-18 14:33:10|6022.38|5984.38|6025.07|5987.07|6025.07|5987.07|6022.38|5984.38|10
1608302000000|2020-12-18 14:33:20|6025.41|5987.41|6024.91|5986.91|6026|5988|6024.91|5986.91|10
1608302010000|2020-12-18 14:33:30|6025.01|5987.01|6023.1|5985.1|6025.21|5987.21|6023|5985|10
1608302020000|2020-12-18 14:33:40|6023.13|5985.13|6024|5986|6024|5986|6022.68|5984.68|9
1608302030000|2020-12-18 14:33:50|6024.19|5986.19|6031.25|5993.25|6031.25|5993.25|6024.19|5986.19|10
1608302040000|2020-12-18 14:34:00|6031.62|5993.62|6035.6|5997.6|6035.6|5997.6|6031.62|5993.62|9
1608302050000|2020-12-18 14:34:10|6036.31|5998.31|6039.57|6001.57|6039.57|6001.57|6036.13|5998.13|10
1608302060000|2020-12-18 14:34:20|6039.91|6001.91|6044.18|6006.18|6044.18|6006.18|6039.91|6001.91|10
1608302070000|2020-12-18 14:34:30|6043.97|6005.97|6048.29|6010.29|6048.29|6010.29|6043.97|6005.97|10
1608302080000|2020-12-18 14:34:40|6048.5|6010.5|6052.26|6014.26|6052.26|6014.26|6048.5|6010.5|10
1608302090000|2020-12-18 14:34:50|6052.28|6014.28|6054.08|6016.08|6054.68|6016.68|6052.28|6014.28|10
1608302100000|2020-12-18 14:35:00|6055.33|6017.33|6056.45|6018.45|6056.46|6018.46|6055.33|6017.33|10
1608302110000|2020-12-18 14:35:10|6056.7|6018.7|6055.29|6017.29|6056.82|6018.82|6055.29|6017.29|10
1608302120000|2020-12-18 14:35:20|6055.54|6017.54|6057.67|6019.67|6057.7|6019.7|6055.54|6017.54|10
1608302130000|2020-12-18 14:35:30|6057.63|6019.63|6058.39|6020.39|6058.39|6020.39|6057.63|6019.63|10
1608302140000|2020-12-18 14:35:40|6058.62|6020.62|6058.99|6020.99|6059.01|6021.01|6058.53|6020.53|10
1608302150000|2020-12-18 14:35:50|6059.14|6021.14|6059.9|6021.9|6060.08|6022.08|6059.14|6021.14|9
1608302160000|2020-12-18 14:36:00|6059.87|6021.87|6060.79|6022.79|6060.79|6022.79|6059.87|6021.87|10
1608302170000|2020-12-18 14:36:10|6061.09|6023.09|6067.09|6029.09|6067.09|6029.09|6061.08|6023.08|10
1608302180000|2020-12-18 14:36:20|6071.7|6033.7|6077.61|6039.61|6077.61|6039.61|6071.7|6033.7|10
1608302190000|2020-12-18 14:36:30|6077.79|6039.79|6079.12|6041.12|6079.35|6041.35|6077.66|6039.66|10
1608302200000|2020-12-18 14:36:40|6078.76|6040.76|6078.13|6040.13|6078.76|6040.76|6077.62|6039.62|10
1608302210000|2020-12-18 14:36:50|6078.17|6040.17|6078.94|6040.94|6078.94|6040.94|6078.17|6040.17|10
1608302220000|2020-12-18 14:37:00|6078.77|6040.77|6075.76|6037.76|6078.77|6040.77|6075.76|6037.76|9
1608302230000|2020-12-18 14:37:10|6075.6|6037.6|6074.05|6036.05|6075.77|6037.77|6074.02|6036.02|10
1608302240000|2020-12-18 14:37:20|6074.08|6036.08|6072.7|6034.7|6074.08|6036.08|6072.7|6034.7|10
1608302250000|2020-12-18 14:37:30|6072.84|6034.84|6073.81|6035.81|6073.81|6035.81|6072.59|6034.59|10
1608302260000|2020-12-18 14:37:40|6074.01|6036.01|6074.66|6036.66|6074.85|6036.85|6074.01|6036.01|10
1608302270000|2020-12-18 14:37:50|6074.41|6036.41|6073.97|6035.97|6074.41|6036.41|6073.97|6035.97|10
1608302280000|2020-12-18 14:38:00|6074.09|6036.09|6074.17|6036.17|6074.2|6036.2|6073.74|6035.74|10
1608302290000|2020-12-18 14:38:10|6074.24|6036.24|6074.93|6036.93|6074.93|6036.93|6074.24|6036.24|10
1608302300000|2020-12-18 14:38:20|6075.15|6037.15|6076.3|6038.3|6076.39|6038.39|6075.15|6037.15|9
1608302310000|2020-12-18 14:38:30|6076.31|6038.31|6076.48|6038.48|6077.27|6039.27|6076.31|6038.31|9
1608302320000|2020-12-18 14:38:40|6076.35|6038.35|6076.03|6038.03|6076.42|6038.42|6075.83|6037.83|10
1608302330000|2020-12-18 14:38:50|6075.97|6037.97|6075.9|6037.9|6076.13|6038.13|6075.35|6037.35|10
1608302340000|2020-12-18 14:39:00|6076.19|6038.19|6077.39|6039.39|6077.39|6039.39|6075.71|6037.71|10
1608302350000|2020-12-18 14:39:10|6077.65|6039.65|6078.77|6040.77|6078.77|6040.77|6077.59|6039.59|9
1608302360000|2020-12-18 14:39:20|6078.64|6040.64|6077.83|6039.83|6078.74|6040.74|6077.83|6039.83|10
1608302370000|2020-12-18 14:39:30|6077.49|6039.49|6075.18|6037.18|6077.49|6039.49|6075.09|6037.09|9
1608302380000|2020-12-18 14:39:40|6075.11|6037.11|6075.2|6037.2|6075.57|6037.57|6074.93|6036.93|10
1608302390000|2020-12-18 14:39:50|6075.13|6037.13|6076.53|6038.53|6076.53|6038.53|6075.13|6037.13|10
1608302400000|2020-12-18 14:40:00|6076.56|6038.56|6077.69|6039.69|6077.69|6039.69|6076.56|6038.56|10
1608302410000|2020-12-18 14:40:10|6077.88|6039.88|6079.57|6041.57|6079.57|6041.57|6077.88|6039.88|10
1608302420000|2020-12-18 14:40:20|6079.92|6041.92|6081.84|6043.84|6082.14|6044.14|6079.92|6041.92|10
1608302430000|2020-12-18 14:40:30|6081.43|6043.43|6079.9|6041.9|6081.67|6043.67|6079.9|6041.9|10
1608302440000|2020-12-18 14:40:40|6079.73|6041.73|6080.44|6042.44|6080.44|6042.44|6079.69|6041.69|10
1608302450000|2020-12-18 14:40:50|6080.32|6042.32|6080.52|6042.52|6081.22|6043.22|6080.32|6042.32|9
1608302460000|2020-12-18 14:41:00|6080.47|6042.47|6080.8|6042.8|6080.8|6042.8|6079.97|6041.97|8
1608302470000|2020-12-18 14:41:10|6081.26|6043.26|6083.9|6045.9|6083.9|6045.9|6081.24|6043.24|10
1608302480000|2020-12-18 14:41:20|6084.2|6046.2|6085.64|6047.64|6085.87|6047.87|6084.2|6046.2|10
1608302490000|2020-12-18 14:41:30|6085.46|6047.46|6085.79|6047.79|6085.97|6047.97|6085.45|6047.45|10
1608302500000|2020-12-18 14:41:40|6085.6|6047.6|6086.03|6048.03|6086.16|6048.16|6085.48|6047.48|10
1608302510000|2020-12-18 14:41:50|6086.27|6048.27|6084.73|6046.73|6086.27|6048.27|6084.73|6046.73|10
1608302520000|2020-12-18 14:42:00|6084.83|6046.83|6084.5|6046.5|6084.83|6046.83|6084.4|6046.4|10
1608302530000|2020-12-18 14:42:10|6084.79|6046.79|6086.78|6048.78|6086.8|6048.8|6084.79|6046.79|10
1608302540000|2020-12-18 14:42:20|6086.82|6048.82|6087.46|6049.46|6087.46|6049.46|6086.62|6048.62|10
1608302550000|2020-12-18 14:42:30|6087.39|6049.39|6088.86|6050.86|6088.92|6050.92|6087.25|6049.25|10
1608302560000|2020-12-18 14:42:40|6089.12|6051.12|6089.87|6051.87|6089.87|6051.87|6089.11|6051.11|8
1608302570000|2020-12-18 14:42:50|6089.86|6051.86|6089.87|6051.87|6090.22|6052.22|6089.84|6051.84|10
1608302580000|2020-12-18 14:43:00|6089.84|6051.84|6090.25|6052.25|6090.38|6052.38|6089.84|6051.84|9
1608302590000|2020-12-18 14:43:10|6090.15|6052.15|6088.61|6050.61|6090.3|6052.3|6088.61|6050.61|10
1608302600000|2020-12-18 14:43:20|6088.36|6050.36|6085.17|6047.17|6088.36|6050.36|6085.17|6047.17|10
1608302610000|2020-12-18 14:43:30|6085.05|6047.05|6087.18|6049.18|6087.18|6049.18|6084.83|6046.83|9
1608302620000|2020-12-18 14:43:40|6087.35|6049.35|6088.82|6050.82|6088.83|6050.83|6087.35|6049.35|10
1608302630000|2020-12-18 14:43:50|6088.85|6050.85|6090.28|6052.28|6090.6|6052.6|6088.85|6050.85|10
1608302640000|2020-12-18 14:44:00|6090.26|6052.26|6090.73|6052.73|6091.5|6053.5|6090.26|6052.26|10
1608302650000|2020-12-18 14:44:10|6090.81|6052.81|6091.11|6053.11|6091.29|6053.29|6090.78|6052.78|10
1608302660000|2020-12-18 14:44:20|6090.75|6052.75|6090.22|6052.22|6091.02|6053.02|6090.22|6052.22|10
1608302670000|2020-12-18 14:44:30|6089.92|6051.92|6088.78|6050.78|6089.92|6051.92|6088.72|6050.72|10
1608302680000|2020-12-18 14:44:40|6088.87|6050.87|6087.64|6049.64|6088.87|6050.87|6087.53|6049.53|9
1608302690000|2020-12-18 14:44:50|6086.47|6048.47|6085.34|6047.34|6086.47|6048.47|6085.34|6047.34|10
1608302700000|2020-12-18 14:45:00|6085.74|6047.74|6086.09|6048.09|6086.87|6048.87|6085.74|6047.74|9
1608302710000|2020-12-18 14:45:10|6085.69|6047.69|6085.07|6047.07|6085.69|6047.69|6085.07|6047.07|8
1608302720000|2020-12-18 14:45:20|6084.82|6046.82|6086.12|6048.12|6086.12|6048.12|6084.82|6046.82|10
1608302730000|2020-12-18 14:45:30|6086.11|6048.11|6084.71|6046.71|6086.11|6048.11|6084.71|6046.71|10
1608302740000|2020-12-18 14:45:40|6084.84|6046.84|6083.42|6045.42|6085.01|6047.01|6083.42|6045.42|10
1608302750000|2020-12-18 14:45:50|6083.19|6045.19|6081.84|6043.84|6083.47|6045.47|6081.84|6043.84|9
1608302760000|2020-12-18 14:46:00|6081.3|6043.3|6080.06|6042.06|6081.33|6043.33|6080.06|6042.06|10
1608302770000|2020-12-18 14:46:10|6079.63|6041.63|6078.95|6040.95|6079.63|6041.63|6078.48|6040.48|10
1608302780000|2020-12-18 14:46:20|6079.2|6041.2|6080.39|6042.39|6080.66|6042.66|6079.2|6041.2|9
1608302790000|2020-12-18 14:46:30|6080.08|6042.08|6079.56|6041.56|6080.08|6042.08|6078.95|6040.95|10
1608302800000|2020-12-18 14:46:40|6080.26|6042.26|6081.42|6043.42|6081.46|6043.46|6080.06|6042.06|10
1608302810000|2020-12-18 14:46:50|6081.36|6043.36|6083.42|6045.42|6083.42|6045.42|6081.36|6043.36|10
1608302820000|2020-12-18 14:47:00|6083.25|6045.25|6081.31|6043.31|6083.42|6045.42|6081.31|6043.31|10
1608302830000|2020-12-18 14:47:10|6081.07|6043.07|6079.57|6041.57|6081.07|6043.07|6079.57|6041.57|10
1608302840000|2020-12-18 14:47:20|6079.84|6041.84|6081.54|6043.54|6081.54|6043.54|6079.72|6041.72|10
1608302850000|2020-12-18 14:47:30|6081.78|6043.78|6083.14|6045.14|6083.14|6045.14|6081.78|6043.78|10
1608302860000|2020-12-18 14:47:40|6083.24|6045.24|6086.52|6048.52|6086.52|6048.52|6083.24|6045.24|10
1608302870000|2020-12-18 14:47:50|6086.81|6048.81|6088.37|6050.37|6088.66|6050.66|6086.81|6048.81|10
1608302880000|2020-12-18 14:48:00|6088.44|6050.44|6089.8|6051.8|6089.8|6051.8|6088.44|6050.44|10
1608302890000|2020-12-18 14:48:10|6089.92|6051.92|6089.19|6051.19|6090.33|6052.33|6089.19|6051.19|9
1608302900000|2020-12-18 14:48:20|6088.92|6050.92|6087.18|6049.18|6088.92|6050.92|6087.18|6049.18|10
1608302910000|2020-12-18 14:48:30|6087.22|6049.22|6084.56|6046.56|6087.22|6049.22|6084.56|6046.56|10
1608302920000|2020-12-18 14:48:40|6084.35|6046.35|6082.38|6044.38|6084.35|6046.35|6082.06|6044.06|10
1608302930000|2020-12-18 14:48:50|6082.1|6044.1|6080.32|6042.32|6082.1|6044.1|6080.26|6042.26|10
1608302940000|2020-12-18 14:49:00|6080.37|6042.37|6080.94|6042.94|6081.07|6043.07|6080.33|6042.33|10
1608302950000|2020-12-18 14:49:10|6081.4|6043.4|6081.65|6043.65|6081.65|6043.65|6081.36|6043.36|10
1608302960000|2020-12-18 14:49:20|6082.71|6044.71|6083.22|6045.22|6083.49|6045.49|6082.71|6044.71|10
1608302970000|2020-12-18 14:49:30|6083.16|6045.16|6083.39|6045.39|6083.39|6045.39|6082.78|6044.78|10
1608302980000|2020-12-18 14:49:40|6083.38|6045.38|6082.34|6044.34|6083.38|6045.38|6082.34|6044.34|10
1608302990000|2020-12-18 14:49:50|6082.33|6044.33|6081.46|6043.46|6082.33|6044.33|6081.29|6043.29|9
1608303000000|2020-12-18 14:50:00|6081.52|6043.52|6080.58|6042.58|6081.52|6043.52|6080.58|6042.58|10
1608303010000|2020-12-18 14:50:10|6080.41|6042.41|6076.83|6038.83|6080.41|6042.41|6076.83|6038.83|10
1608303020000|2020-12-18 14:50:20|6076.24|6038.24|6074.51|6036.51|6076.73|6038.73|6074.51|6036.51|10
1608303030000|2020-12-18 14:50:30|6074.58|6036.58|6073.86|6035.86|6074.6|6036.6|6073.86|6035.86|10
1608303040000|2020-12-18 14:50:40|6073.19|6035.19|6070.33|6032.33|6073.19|6035.19|6070.33|6032.33|10
1608303050000|2020-12-18 14:50:50|6069.85|6031.85|6067.9|6029.9|6069.85|6031.85|6067.9|6029.9|9
1608303060000|2020-12-18 14:51:00|6067.57|6029.57|6069.09|6031.09|6069.09|6031.09|6067.57|6029.57|10
1608303070000|2020-12-18 14:51:10|6069.17|6031.17|6069.3|6031.3|6069.3|6031.3|6069.14|6031.14|8
1608303080000|2020-12-18 14:51:20|6069.46|6031.46|6069.23|6031.23|6069.66|6031.66|6069.23|6031.23|8
1608303090000|2020-12-18 14:51:30|6069.2|6031.2|6067.77|6029.77|6069.23|6031.23|6067.77|6029.77|10
1608303100000|2020-12-18 14:51:40|6067.62|6029.62|6066.28|6028.28|6067.62|6029.62|6066.28|6028.28|10
1608303110000|2020-12-18 14:51:50|6066.36|6028.36|6067.88|6029.88|6067.88|6029.88|6066.29|6028.29|10
1608303120000|2020-12-18 14:52:00|6068.17|6030.17|6071.83|6033.83|6071.83|6033.83|6068.17|6030.17|10
1608303130000|2020-12-18 14:52:10|6072.29|6034.29|6073.47|6035.47|6073.47|6035.47|6072.29|6034.29|10
1608303140000|2020-12-18 14:52:20|6074.08|6036.08|6073.87|6035.87|6074.68|6036.68|6073.87|6035.87|10
1608303150000|2020-12-18 14:52:30|6073.93|6035.93|6071.86|6033.86|6073.93|6035.93|6071.86|6033.86|10
1608303160000|2020-12-18 14:52:40|6071.42|6033.42|6069.91|6031.91|6071.42|6033.42|6069.91|6031.91|10
1608303170000|2020-12-18 14:52:50|6069.6|6031.6|6068.63|6030.63|6069.61|6031.61|6068.63|6030.63|10
1608303180000|2020-12-18 14:53:00|6068.67|6030.67|6068.17|6030.17|6068.67|6030.67|6067.61|6029.61|10
1608303190000|2020-12-18 14:53:10|6068.45|6030.45|6069.55|6031.55|6069.55|6031.55|6068.39|6030.39|9
1608303200000|2020-12-18 14:53:20|6069.82|6031.82|6070.1|6032.1|6070.35|6032.35|6069.82|6031.82|9
1608303210000|2020-12-18 14:53:30|6070.21|6032.21|6071.19|6033.19|6071.35|6033.35|6070.21|6032.21|10
1608303220000|2020-12-18 14:53:40|6071.24|6033.24|6072.35|6034.35|6072.41|6034.41|6071.24|6033.24|9
1608303230000|2020-12-18 14:53:50|6072.32|6034.32|6072.33|6034.33|6072.64|6034.64|6072.27|6034.27|10
1608303240000|2020-12-18 14:54:00|6072.65|6034.65|6073.2|6035.2|6073.2|6035.2|6072.6|6034.6|10
1608303250000|2020-12-18 14:54:10|6073.33|6035.33|6074.85|6036.85|6074.85|6036.85|6073.33|6035.33|10
1608303260000|2020-12-18 14:54:20|6075.03|6037.03|6076.44|6038.44|6076.44|6038.44|6074.85|6036.85|10
1608303270000|2020-12-18 14:54:30|6076.63|6038.63|6075.92|6037.92|6077.16|6039.16|6075.87|6037.87|10
1608303280000|2020-12-18 14:54:40|6075.64|6037.64|6073.67|6035.67|6075.64|6037.64|6073.67|6035.67|10
1608303290000|2020-12-18 14:54:50|6073.55|6035.55|6071.75|6033.75|6073.55|6035.55|6071.75|6033.75|9
1608303300000|2020-12-18 14:55:00|6071.79|6033.79|6070.54|6032.54|6071.79|6033.79|6070.54|6032.54|9
1608303310000|2020-12-18 14:55:10|6070.51|6032.51|6071.08|6033.08|6071.08|6033.08|6070.45|6032.45|9
1608303320000|2020-12-18 14:55:20|6071.19|6033.19|6071.11|6033.11|6071.32|6033.32|6070.92|6032.92|10
1608303330000|2020-12-18 14:55:30|6071.1|6033.1|6071.63|6033.63|6071.66|6033.66|6071.02|6033.02|10
1608303340000|2020-12-18 14:55:40|6071.55|6033.55|6072.91|6034.91|6072.91|6034.91|6071.55|6033.55|10
1608303350000|2020-12-18 14:55:50|6072.87|6034.87|6073.96|6035.96|6073.98|6035.98|6072.74|6034.74|10
1608303360000|2020-12-18 14:56:00|6074.02|6036.02|6075.18|6037.18|6075.18|6037.18|6073.95|6035.95|10
1608303370000|2020-12-18 14:56:10|6075.26|6037.26|6077.05|6039.05|6077.05|6039.05|6075.26|6037.26|10
1608303380000|2020-12-18 14:56:20|6077|6039|6076.41|6038.41|6077|6039|6076.26|6038.26|10
1608303390000|2020-12-18 14:56:30|6076.53|6038.53|6075.51|6037.51|6076.53|6038.53|6075.51|6037.51|10
1608303400000|2020-12-18 14:56:40|6075.28|6037.28|6071.47|6033.47|6075.28|6037.28|6071.47|6033.47|10
1608303410000|2020-12-18 14:56:50|6071.2|6033.2|6068.73|6030.73|6071.2|6033.2|6068.37|6030.37|10
1608303420000|2020-12-18 14:57:00|6068.74|6030.74|6067.05|6029.05|6068.82|6030.82|6067.05|6029.05|10
1608303430000|2020-12-18 14:57:10|6066.67|6028.67|6066.31|6028.31|6066.81|6028.81|6066.05|6028.05|10
1608303440000|2020-12-18 14:57:20|6066.23|6028.23|6066.87|6028.87|6067.24|6029.24|6065.92|6027.92|10
1608303450000|2020-12-18 14:57:30|6066.01|6028.01|6067.76|6029.76|6067.76|6029.76|6065.95|6027.95|10
1608303460000|2020-12-18 14:57:40|6068.23|6030.23|6069.2|6031.2|6069.2|6031.2|6068.2|6030.2|10
1608303470000|2020-12-18 14:57:50|6069.17|6031.17|6070.98|6032.98|6070.98|6032.98|6069.17|6031.17|9
1608303480000|2020-12-18 14:58:00|6071.32|6033.32|6074.19|6036.19|6074.19|6036.19|6071.32|6033.32|10
1608303490000|2020-12-18 14:58:10|6074.29|6036.29|6073.25|6035.25|6074.29|6036.29|6073.25|6035.25|10
1608303500000|2020-12-18 14:58:20|6072.84|6034.84|6072.19|6034.19|6072.84|6034.84|6072.19|6034.19|10
1608303510000|2020-12-18 14:58:30|6072.08|6034.08|6073.22|6035.22|6073.26|6035.26|6072.03|6034.03|10
1608303520000|2020-12-18 14:58:40|6073.24|6035.24|6072.93|6034.93|6073.31|6035.31|6072.67|6034.67|10
1608303530000|2020-12-18 14:58:50|6072.84|6034.84|6072.39|6034.39|6072.84|6034.84|6072.33|6034.33|10
1608303540000|2020-12-18 14:59:00|6072.27|6034.27|6075.73|6037.73|6075.73|6037.73|6072.2|6034.2|10
1608303550000|2020-12-18 14:59:10|6075.7|6037.7|6077.05|6039.05|6077.05|6039.05|6075.7|6037.7|10
1608303560000|2020-12-18 14:59:20|6077.03|6039.03|6078.4|6040.4|6078.44|6040.44|6077.03|6039.03|10
1608303570000|2020-12-18 14:59:30|6078.5|6040.5|6080.47|6042.47|6080.47|6042.47|6078.47|6040.47|10
1608303580000|2020-12-18 14:59:40|6080.61|6042.61|6082.04|6044.04|6082.04|6044.04|6080.61|6042.61|10
1608303590000|2020-12-18 14:59:50|6082.03|6044.03|6082.3|6044.3|6082.3|6044.3|6081.6|6043.6|9
1608303600000|2020-12-18 15:00:00|6082.15|6044.15|6079.86|6041.86|6082.15|6044.15|6079.86|6041.86|9
1608303610000|2020-12-18 15:00:10|6079.69|6041.69|6077.07|6039.07|6079.69|6041.69|6077.07|6039.07|10
1608303620000|2020-12-18 15:00:20|6076.74|6038.74|6072|6034|6076.74|6038.74|6072|6034|10
1608303630000|2020-12-18 15:00:30|6072.18|6034.18|6070.1|6032.1|6072.18|6034.18|6070.1|6032.1|10
1608303640000|2020-12-18 15:00:40|6070.53|6032.53|6070.02|6032.02|6070.53|6032.53|6069.57|6031.57|10
1608303650000|2020-12-18 15:00:50|6070.27|6032.27|6071.54|6033.54|6071.59|6033.59|6070.27|6032.27|10
1608303660000|2020-12-18 15:01:00|6072.27|6034.27|6074.58|6036.58|6074.58|6036.58|6072.27|6034.27|9
1608303670000|2020-12-18 15:01:10|6074.72|6036.72|6078|6040|6078|6040|6074.56|6036.56|10
1608303680000|2020-12-18 15:01:20|6077.92|6039.92|6080.48|6042.48|6080.48|6042.48|6077.9|6039.9|9
1608303690000|2020-12-18 15:01:30|6080.41|6042.41|6080.89|6042.89|6080.89|6042.89|6080.4|6042.4|8
1608303700000|2020-12-18 15:01:40|6080.34|6042.34|6077.9|6039.9|6080.34|6042.34|6077.49|6039.49|10
1608303710000|2020-12-18 15:01:50|6078.06|6040.06|6077.92|6039.92|6078.18|6040.18|6077.91|6039.91|10
1608303720000|2020-12-18 15:02:00|6077.93|6039.93|6076.8|6038.8|6077.93|6039.93|6076.8|6038.8|10
1608303730000|2020-12-18 15:02:10|6076.43|6038.43|6074.67|6036.67|6076.43|6038.43|6074.64|6036.64|10
1608303740000|2020-12-18 15:02:20|6074.55|6036.55|6074.24|6036.24|6074.55|6036.55|6073.9|6035.9|9
1608303750000|2020-12-18 15:02:30|6074.33|6036.33|6074.46|6036.46|6074.53|6036.53|6074.02|6036.02|10
1608303760000|2020-12-18 15:02:40|6074.22|6036.22|6073.86|6035.86|6074.43|6036.43|6073.86|6035.86|10
1608303770000|2020-12-18 15:02:50|6073.69|6035.69|6073.13|6035.13|6073.69|6035.69|6072.77|6034.77|10
1608303780000|2020-12-18 15:03:00|6073.14|6035.14|6071.99|6033.99|6073.14|6035.14|6071.98|6033.98|10
1608303790000|2020-12-18 15:03:10|6072.04|6034.04|6070.84|6032.84|6072.08|6034.08|6070.84|6032.84|10
1608303800000|2020-12-18 15:03:20|6070.62|6032.62|6069.45|6031.45|6070.62|6032.62|6069.45|6031.45|10
1608303810000|2020-12-18 15:03:30|6069.31|6031.31|6068.08|6030.08|6069.31|6031.31|6068.08|6030.08|7
1608303820000|2020-12-18 15:03:40|6068.09|6030.09|6063.79|6025.79|6068.09|6030.09|6063.79|6025.79|10
1608303830000|2020-12-18 15:03:50|6063.33|6025.33|6061.64|6023.64|6063.33|6025.33|6061.46|6023.46|10
1608303840000|2020-12-18 15:04:00|6061.52|6023.52|6059.59|6021.59|6061.6|6023.6|6059.59|6021.59|10
1608303850000|2020-12-18 15:04:10|6059.64|6021.64|6058.68|6020.68|6059.64|6021.64|6058.24|6020.24|10
1608303860000|2020-12-18 15:04:20|6058.47|6020.47|6059.71|6021.71|6059.78|6021.78|6058.47|6020.47|10
1608303870000|2020-12-18 15:04:30|6060.04|6022.04|6059.69|6021.69|6060.43|6022.43|6059.69|6021.69|8
1608303880000|2020-12-18 15:04:40|6059.55|6021.55|6061.9|6023.9|6061.9|6023.9|6059.55|6021.55|10
1608303890000|2020-12-18 15:04:50|6061.92|6023.92|6062.61|6024.61|6062.61|6024.61|6061.81|6023.81|10
1608303900000|2020-12-18 15:05:00|6063.18|6025.18|6063.47|6025.47|6063.47|6025.47|6063.06|6025.06|9
1608303910000|2020-12-18 15:05:10|6063.39|6025.39|6063.09|6025.09|6063.58|6025.58|6062.96|6024.96|10
1608303920000|2020-12-18 15:05:20|6062.65|6024.65|6060.86|6022.86|6062.65|6024.65|6060.86|6022.86|10
1608303930000|2020-12-18 15:05:30|6060.8|6022.8|6058.53|6020.53|6060.8|6022.8|6058.53|6020.53|9
1608303940000|2020-12-18 15:05:40|6058.34|6020.34|6054.74|6016.74|6058.34|6020.34|6054.74|6016.74|10
1608303950000|2020-12-18 15:05:50|6053.84|6015.84|6052.72|6014.72|6053.84|6015.84|6052.53|6014.53|10
1608303960000|2020-12-18 15:06:00|6051.79|6013.79|6048.56|6010.56|6051.79|6013.79|6048.56|6010.56|10
1608303970000|2020-12-18 15:06:10|6048.02|6010.02|6045.77|6007.77|6048.02|6010.02|6045.77|6007.77|10
1608303980000|2020-12-18 15:06:20|6045.25|6007.25|6044.04|6006.04|6045.25|6007.25|6044.04|6006.04|10
1608303990000|2020-12-18 15:06:30|6043.96|6005.96|6041.53|6003.53|6043.96|6005.96|6041.53|6003.53|9
1608304000000|2020-12-18 15:06:40|6040.26|6002.26|6038.82|6000.82|6040.26|6002.26|6038.06|6000.06|10
1608304010000|2020-12-18 15:06:50|6038.91|6000.91|6039.49|6001.49|6039.92|6001.92|6038.91|6000.91|10
1608304020000|2020-12-18 15:07:00|6039.35|6001.35|6038.5|6000.5|6039.35|6001.35|6038.5|6000.5|10
1608304030000|2020-12-18 15:07:10|6038.58|6000.58|6038.12|6000.12|6038.58|6000.58|6037.8|5999.8|9
1608304040000|2020-12-18 15:07:20|6038.21|6000.21|6038.63|6000.63|6039.14|6001.14|6038.21|6000.21|10
1608304050000|2020-12-18 15:07:30|6038.19|6000.19|6037.39|5999.39|6038.32|6000.32|6037.39|5999.39|10
1608304060000|2020-12-18 15:07:40|6037.2|5999.2|6038.31|6000.31|6038.31|6000.31|6037.2|5999.2|10
1608304070000|2020-12-18 15:07:50|6038.83|6000.83|6041.11|6003.11|6041.22|6003.22|6038.83|6000.83|10
1608304080000|2020-12-18 15:08:00|6041.09|6003.09|6041.18|6003.18|6041.28|6003.28|6040.62|6002.62|10
1608304090000|2020-12-18 15:08:10|6040.87|6002.87|6040.01|6002.01|6040.87|6002.87|6040.01|6002.01|9
1608304100000|2020-12-18 15:08:20|6039.45|6001.45|6038.96|6000.96|6039.45|6001.45|6038.76|6000.76|10
1608304110000|2020-12-18 15:08:30|6039|6001|6037.91|5999.91|6039.16|6001.16|6037.91|5999.91|10
1608304120000|2020-12-18 15:08:40|6038.49|6000.49|6040.1|6002.1|6040.1|6002.1|6038.49|6000.49|10
1608304130000|2020-12-18 15:08:50|6040.32|6002.32|6042.3|6004.3|6042.3|6004.3|6040.18|6002.18|10
1608304140000|2020-12-18 15:09:00|6042.41|6004.41|6043.81|6005.81|6043.81|6005.81|6042.41|6004.41|10
1608304150000|2020-12-18 15:09:10|6043.44|6005.44|6046.23|6008.23|6046.23|6008.23|6043.44|6005.44|10
1608304160000|2020-12-18 15:09:20|6046.79|6008.79|6048.36|6010.36|6048.36|6010.36|6046.79|6008.79|10
1608304170000|2020-12-18 15:09:30|6048.38|6010.38|6047.47|6009.47|6048.61|6010.61|6047.47|6009.47|10
1608304180000|2020-12-18 15:09:40|6047.43|6009.43|6046.98|6008.98|6047.64|6009.64|6046.98|6008.98|10
1608304190000|2020-12-18 15:09:50|6046.81|6008.81|6046.59|6008.59|6047.18|6009.18|6046.59|6008.59|10
1608304200000|2020-12-18 15:10:00|6046.42|6008.42|6047.95|6009.95|6047.95|6009.95|6046.34|6008.34|9
1608304210000|2020-12-18 15:10:10|6047.94|6009.94|6049.05|6011.05|6049.3|6011.3|6047.94|6009.94|10
1608304220000|2020-12-18 15:10:20|6049.08|6011.08|6049.94|6011.94|6049.94|6011.94|6049.08|6011.08|10
1608304230000|2020-12-18 15:10:30|6050.28|6012.28|6049.55|6011.55|6050.77|6012.77|6049.55|6011.55|9
1608304240000|2020-12-18 15:10:40|6049.36|6011.36|6046.63|6008.63|6049.36|6011.36|6046.63|6008.63|10
1608304250000|2020-12-18 15:10:50|6046.33|6008.33|6044.46|6006.46|6046.65|6008.65|6044.46|6006.46|10
1608304260000|2020-12-18 15:11:00|6043.82|6005.82|6040.36|6002.36|6043.82|6005.82|6040.36|6002.36|10
1608304270000|2020-12-18 15:11:10|6039.93|6001.93|6038.95|6000.95|6039.93|6001.93|6038.45|6000.45|10
1608304280000|2020-12-18 15:11:20|6038.88|6000.88|6038.37|6000.37|6038.88|6000.88|6038.09|6000.09|10
1608304290000|2020-12-18 15:11:30|6038.09|6000.09|6036.56|5998.56|6038.09|6000.09|6036.56|5998.56|10
1608304300000|2020-12-18 15:11:40|6036.55|5998.55|6035.94|5997.94|6036.55|5998.55|6035.8|5997.8|10
1608304310000|2020-12-18 15:11:50|6035.72|5997.72|6035.36|5997.36|6036.03|5998.03|6035.36|5997.36|10
1608304320000|2020-12-18 15:12:00|6035.3|5997.3|6033.21|5995.21|6035.45|5997.45|6033.13|5995.13|10
1608304330000|2020-12-18 15:12:10|6032.89|5994.89|6031.81|5993.81|6032.89|5994.89|6031.8|5993.8|10
1608304340000|2020-12-18 15:12:20|6031.69|5993.69|6031.73|5993.73|6032.12|5994.12|6031.64|5993.64|10
1608304350000|2020-12-18 15:12:30|6032.04|5994.04|6031.27|5993.27|6032.27|5994.27|6031.27|5993.27|10
1608304360000|2020-12-18 15:12:40|6031.36|5993.36|6031.31|5993.31|6031.38|5993.38|6030.93|5992.93|9
1608304370000|2020-12-18 15:12:50|6031.19|5993.19|6032.43|5994.43|6032.43|5994.43|6031.19|5993.19|10
1608304380000|2020-12-18 15:13:00|6032.6|5994.6|6035.23|5997.23|6035.23|5997.23|6032.6|5994.6|10
1608304390000|2020-12-18 15:13:10|6035.79|5997.79|6035.36|5997.36|6036.55|5998.55|6035.36|5997.36|10
1608304400000|2020-12-18 15:13:20|6035.39|5997.39|6031.6|5993.6|6035.39|5997.39|6031.6|5993.6|10
1608304410000|2020-12-18 15:13:30|6031.36|5993.36|6031.42|5993.42|6032.1|5994.1|6031.36|5993.36|9
1608304420000|2020-12-18 15:13:40|6031.12|5993.12|6029.4|5991.4|6031.12|5993.12|6029.4|5991.4|10
1608304430000|2020-12-18 15:13:50|6028.97|5990.97|6025.56|5987.56|6028.97|5990.97|6025.56|5987.56|10
1608304440000|2020-12-18 15:14:00|6025.41|5987.41|6023.99|5985.99|6025.41|5987.41|6023.63|5985.63|10
1608304450000|2020-12-18 15:14:10|6023.78|5985.78|6025.03|5987.03|6025.17|5987.17|6023.09|5985.09|10
1608304460000|2020-12-18 15:14:20|6025.18|5987.18|6023.81|5985.81|6025.46|5987.46|6023.81|5985.81|10
1608304470000|2020-12-18 15:14:30|6023.06|5985.06|6020.69|5982.69|6023.06|5985.06|6020.69|5982.69|10
1608304480000|2020-12-18 15:14:40|6020.76|5982.76|6021.18|5983.18|6021.18|5983.18|6020.59|5982.59|10
1608304490000|2020-12-18 15:14:50|6021.34|5983.34|6020.95|5982.95|6021.8|5983.8|6020.95|5982.95|10
1608304500000|2020-12-18 15:15:00|6020.79|5982.79|6018.15|5980.15|6020.79|5982.79|6018.15|5980.15|10
1608304510000|2020-12-18 15:15:10|6017.85|5979.85|6011.73|5973.73|6017.85|5979.85|6011.73|5973.73|10
1608304520000|2020-12-18 15:15:20|6011.3|5973.3|6009.02|5971.02|6011.3|5973.3|6009.02|5971.02|10
1608304530000|2020-12-18 15:15:30|6008.74|5970.74|6009.02|5971.02|6009.02|5971.02|6008.69|5970.69|10
1608304540000|2020-12-18 15:15:40|6009.06|5971.06|6010.52|5972.52|6010.52|5972.52|6009.01|5971.01|10
1608304550000|2020-12-18 15:15:50|6010.73|5972.73|6011.61|5973.61|6011.87|5973.87|6010.73|5972.73|10
1608304560000|2020-12-18 15:16:00|6011.86|5973.86|6014.5|5976.5|6014.5|5976.5|6011.86|5973.86|9
1608304570000|2020-12-18 15:16:10|6013.97|5975.97|6016.65|5978.65|6016.8|5978.8|6013.91|5975.91|10
1608304580000|2020-12-18 15:16:20|6016.8|5978.8|6017.52|5979.52|6017.52|5979.52|6016.47|5978.47|10
1608304590000|2020-12-18 15:16:30|6018.11|5980.11|6021.28|5983.28|6021.28|5983.28|6018.11|5980.11|10
1608304600000|2020-12-18 15:16:40|6021.32|5983.32|6024.51|5986.51|6024.51|5986.51|6021.25|5983.25|10
1608304610000|2020-12-18 15:16:50|6024.81|5986.81|6025.82|5987.82|6025.82|5987.82|6024.36|5986.36|10
1608304620000|2020-12-18 15:17:00|6026.13|5988.13|6027.37|5989.37|6027.37|5989.37|6026.13|5988.13|10
1608304630000|2020-12-18 15:17:10|6027.29|5989.29|6030.69|5992.69|6030.69|5992.69|6027.29|5989.29|10
1608304640000|2020-12-18 15:17:20|6031.5|5993.5|6035.92|5997.92|6035.92|5997.92|6031.5|5993.5|10
1608304650000|2020-12-18 15:17:30|6036.63|5998.63|6039.31|6001.31|6039.67|6001.67|6036.63|5998.63|10
1608304660000|2020-12-18 15:17:40|6039.09|6001.09|6040.76|6002.76|6040.76|6002.76|6039.09|6001.09|10
1608304670000|2020-12-18 15:17:50|6040.45|6002.45|6040.27|6002.27|6040.76|6002.76|6040.27|6002.27|10
1608304680000|2020-12-18 15:18:00|6040.62|6002.62|6039.05|6001.05|6040.74|6002.74|6039.05|6001.05|8
1608304690000|2020-12-18 15:18:10|6039.02|6001.02|6036.73|5998.73|6039.02|6001.02|6036.73|5998.73|10
1608304700000|2020-12-18 15:18:20|6036.59|5998.59|6035.67|5997.67|6036.59|5998.59|6035.64|5997.64|10
1608304710000|2020-12-18 15:18:30|6035.57|5997.57|6035.35|5997.35|6035.57|5997.57|6034.89|5996.89|10
1608304720000|2020-12-18 15:18:40|6035.49|5997.49|6036.8|5998.8|6037.17|5999.17|6035.49|5997.49|8
1608304730000|2020-12-18 15:18:50|6036.78|5998.78|6035.3|5997.3|6036.78|5998.78|6035.06|5997.06|10
1608304740000|2020-12-18 15:19:00|6035.17|5997.17|6032.61|5994.61|6035.17|5997.17|6032.61|5994.61|9
1608304750000|2020-12-18 15:19:10|6032.6|5994.6|6033.84|5995.84|6033.84|5995.84|6032.6|5994.6|9
1608304760000|2020-12-18 15:19:20|6033.98|5995.98|6036.44|5998.44|6036.44|5998.44|6033.98|5995.98|10
1608304770000|2020-12-18 15:19:30|6036.58|5998.58|6038.18|6000.18|6038.18|6000.18|6036.52|5998.52|10
1608304780000|2020-12-18 15:19:40|6038.35|6000.35|6039.68|6001.68|6039.68|6001.68|6038.35|6000.35|10
1608304790000|2020-12-18 15:19:50|6039.88|6001.88|6041.69|6003.69|6041.98|6003.98|6039.88|6001.88|10
1608304800000|2020-12-18 15:20:00|6042.34|6004.34|6043.36|6005.36|6043.57|6005.57|6042.34|6004.34|10
1608304810000|2020-12-18 15:20:10|6043.75|6005.75|6042.83|6004.83|6043.75|6005.75|6042.83|6004.83|9
1608304820000|2020-12-18 15:20:20|6042.67|6004.67|6039.79|6001.79|6042.67|6004.67|6039.79|6001.79|9
1608304830000|2020-12-18 15:20:30|6038.98|6000.98|6038.27|6000.27|6039|6001|6037.92|5999.92|10
1608304840000|2020-12-18 15:20:40|6038.55|6000.55|6040.27|6002.27|6040.43|6002.43|6038.55|6000.55|10
1608304850000|2020-12-18 15:20:50|6040.31|6002.31|6041.53|6003.53|6042.26|6004.26|6040.31|6002.31|10
1608304860000|2020-12-18 15:21:00|6041.57|6003.57|6041.65|6003.65|6041.97|6003.97|6041.5|6003.5|10
1608304870000|2020-12-18 15:21:10|6041.45|6003.45|6041.71|6003.71|6041.71|6003.71|6041.24|6003.24|8
1608304880000|2020-12-18 15:21:20|6041.67|6003.67|6041.51|6003.51|6041.67|6003.67|6041.3|6003.3|10
1608304890000|2020-12-18 15:21:30|6041.55|6003.55|6039.91|6001.91|6041.55|6003.55|6039.91|6001.91|10
1608304900000|2020-12-18 15:21:40|6039.76|6001.76|6039.44|6001.44|6039.76|6001.76|6039.26|6001.26|10
1608304910000|2020-12-18 15:21:50|6039.42|6001.42|6038.94|6000.94|6039.52|6001.52|6038.9|6000.9|10
1608304920000|2020-12-18 15:22:00|6038.91|6000.91|6037.72|5999.72|6038.91|6000.91|6037.72|5999.72|10
1608304930000|2020-12-18 15:22:10|6036.66|5998.66|6031.33|5993.33|6036.66|5998.66|6031.33|5993.33|9
1608304940000|2020-12-18 15:22:20|6030.45|5992.45|6027.12|5989.12|6030.45|5992.45|6027.12|5989.12|10
1608304950000|2020-12-18 15:22:30|6026.43|5988.43|6024.76|5986.76|6026.43|5988.43|6024.33|5986.33|10
1608304960000|2020-12-18 15:22:40|6024.44|5986.44|6021.19|5983.19|6024.44|5986.44|6021.19|5983.19|10
1608304970000|2020-12-18 15:22:50|6020.88|5982.88|6019.71|5981.71|6020.88|5982.88|6019.38|5981.38|10
1608304980000|2020-12-18 15:23:00|6019.59|5981.59|6019.16|5981.16|6019.59|5981.59|6019.16|5981.16|10
1608304990000|2020-12-18 15:23:10|6019.27|5981.27|6020.74|5982.74|6020.79|5982.79|6019.27|5981.27|10
1608305000000|2020-12-18 15:23:20|6020.55|5982.55|6019.74|5981.74|6020.55|5982.55|6019.72|5981.72|10
1608305010000|2020-12-18 15:23:30|6019.6|5981.6|6022.65|5984.65|6022.65|5984.65|6019.6|5981.6|10
1608305020000|2020-12-18 15:23:40|6023.19|5985.19|6026.23|5988.23|6026.23|5988.23|6023.19|5985.19|10
1608305030000|2020-12-18 15:23:50|6026.64|5988.64|6026.02|5988.02|6026.87|5988.87|6026.02|5988.02|10
1608305040000|2020-12-18 15:24:00|6025.77|5987.77|6025.22|5987.22|6025.77|5987.77|6025.15|5987.15|8
1608305050000|2020-12-18 15:24:10|6025.28|5987.28|6025.15|5987.15|6025.28|5987.28|6024.76|5986.76|10
1608305060000|2020-12-18 15:24:20|6025.09|5987.09|6025.6|5987.6|6026.22|5988.22|6025.09|5987.09|10
1608305070000|2020-12-18 15:24:30|6025.97|5987.97|6023.74|5985.74|6026.27|5988.27|6023.74|5985.74|10
1608305080000|2020-12-18 15:24:40|6023.69|5985.69|6022.77|5984.77|6023.69|5985.69|6022.66|5984.66|10
1608305090000|2020-12-18 15:24:50|6022.58|5984.58|6020.99|5982.99|6022.91|5984.91|6020.83|5982.83|10
1608305100000|2020-12-18 15:25:00|6020.7|5982.7|6019.89|5981.89|6020.7|5982.7|6019.89|5981.89|10
1608305110000|2020-12-18 15:25:10|6019.91|5981.91|6022.43|5984.43|6022.43|5984.43|6019.91|5981.91|10
1608305120000|2020-12-18 15:25:20|6023.59|5985.59|6026.11|5988.11|6026.11|5988.11|6023.59|5985.59|10
1608305130000|2020-12-18 15:25:30|6026.82|5988.82|6028.81|5990.81|6028.81|5990.81|6026.82|5988.82|10
1608305140000|2020-12-18 15:25:40|6028.65|5990.65|6027.66|5989.66|6028.65|5990.65|6027.61|5989.61|9
1608305150000|2020-12-18 15:25:50|6027.28|5989.28|6028.23|5990.23|6028.23|5990.23|6026.83|5988.83|10
1608305160000|2020-12-18 15:26:00|6028.74|5990.74|6029.31|5991.31|6029.76|5991.76|6028.74|5990.74|10
1608305170000|2020-12-18 15:26:10|6029.29|5991.29|6031.44|5993.44|6031.57|5993.57|6029.27|5991.27|9
1608305180000|2020-12-18 15:26:20|6031.59|5993.59|6034.33|5996.33|6034.33|5996.33|6031.59|5993.59|10
1608305190000|2020-12-18 15:26:30|6034.32|5996.32|6035.55|5997.55|6035.67|5997.67|6034.11|5996.11|10
1608305200000|2020-12-18 15:26:40|6035.76|5997.76|6035.95|5997.95|6035.95|5997.95|6035.1|5997.1|10
1608305210000|2020-12-18 15:26:50|6036.2|5998.2|6036.18|5998.18|6036.76|5998.76|6036.11|5998.11|10
1608305220000|2020-12-18 15:27:00|6036.22|5998.22|6035.58|5997.58|6036.22|5998.22|6035.4|5997.4|10
1608305230000|2020-12-18 15:27:10|6035.7|5997.7|6035.63|5997.63|6036.03|5998.03|6035.51|5997.51|9
1608305240000|2020-12-18 15:27:20|6035.43|5997.43|6035.19|5997.19|6035.45|5997.45|6035.19|5997.19|10
1608305250000|2020-12-18 15:27:30|6035.3|5997.3|6035.03|5997.03|6035.35|5997.35|6035.03|5997.03|10
1608305260000|2020-12-18 15:27:40|6035.21|5997.21|6035.45|5997.45|6035.53|5997.53|6035.21|5997.21|9
1608305270000|2020-12-18 15:27:50|6035.58|5997.58|6036.92|5998.92|6036.92|5998.92|6035.53|5997.53|10
1608305280000|2020-12-18 15:28:00|6036.88|5998.88|6038.87|6000.87|6038.87|6000.87|6036.88|5998.88|10
1608305290000|2020-12-18 15:28:10|6038.62|6000.62|6037.87|5999.87|6038.62|6000.62|6037.87|5999.87|10
1608305300000|2020-12-18 15:28:20|6037.92|5999.92|6039.32|6001.32|6039.32|6001.32|6037.92|5999.92|10
1608305310000|2020-12-18 15:28:30|6039.47|6001.47|6040.4|6002.4|6040.4|6002.4|6039.47|6001.47|10
1608305320000|2020-12-18 15:28:40|6040.72|6002.72|6042.23|6004.23|6042.23|6004.23|6040.72|6002.72|9
1608305330000|2020-12-18 15:28:50|6042.25|6004.25|6042.48|6004.48|6042.59|6004.59|6042.09|6004.09|10
1608305340000|2020-12-18 15:29:00|6042.35|6004.35|6043.45|6005.45|6043.45|6005.45|6042.34|6004.34|10
1608305350000|2020-12-18 15:29:10|6043.72|6005.72|6047.35|6009.35|6047.35|6009.35|6043.72|6005.72|10
1608305360000|2020-12-18 15:29:20|6047.72|6009.72|6048.85|6010.85|6048.9|6010.9|6047.72|6009.72|10
1608305370000|2020-12-18 15:29:30|6049.25|6011.25|6050.52|6012.52|6050.52|6012.52|6049.25|6011.25|10
1608305380000|2020-12-18 15:29:40|6050.53|6012.53|6050.81|6012.81|6051.39|6013.39|6050.53|6012.53|10
1608305390000|2020-12-18 15:29:50|6050.92|6012.92|6049.63|6011.63|6050.92|6012.92|6049.63|6011.63|10
1608305400000|2020-12-18 15:30:00|6049.66|6011.66|6050.24|6012.24|6050.4|6012.4|6049.66|6011.66|9
1608305410000|2020-12-18 15:30:10|6050.28|6012.28|6051.06|6013.06|6051.06|6013.06|6050.19|6012.19|10
1608305420000|2020-12-18 15:30:20|6051.35|6013.35|6052.64|6014.64|6052.64|6014.64|6051.35|6013.35|10
1608305430000|2020-12-18 15:30:30|6052.77|6014.77|6052.22|6014.22|6052.82|6014.82|6052.22|6014.22|10
1608305440000|2020-12-18 15:30:40|6052.3|6014.3|6051.44|6013.44|6052.3|6014.3|6051.44|6013.44|10
1608305450000|2020-12-18 15:30:50|6051.42|6013.42|6051.61|6013.61|6051.61|6013.61|6051.32|6013.32|10
1608305460000|2020-12-18 15:31:00|6051.25|6013.25|6050.43|6012.43|6051.25|6013.25|6050.43|6012.43|9
1608305470000|2020-12-18 15:31:10|6050.31|6012.31|6047.39|6009.39|6050.31|6012.31|6047.39|6009.39|10
1608305480000|2020-12-18 15:31:20|6047.08|6009.08|6046.67|6008.67|6047.08|6009.08|6046.42|6008.42|10
1608305490000|2020-12-18 15:31:30|6047.13|6009.13|6047.44|6009.44|6047.44|6009.44|6047.13|6009.13|10
1608305500000|2020-12-18 15:31:40|6047.21|6009.21|6046.68|6008.68|6047.24|6009.24|6046.6|6008.6|9
1608305510000|2020-12-18 15:31:50|6046.66|6008.66|6046.59|6008.59|6046.96|6008.96|6046.56|6008.56|8
1608305520000|2020-12-18 15:32:00|6046.67|6008.67|6047.13|6009.13|6047.13|6009.13|6046.39|6008.39|10
1608305530000|2020-12-18 15:32:10|6047.18|6009.18|6046.37|6008.37|6047.18|6009.18|6046.37|6008.37|9
1608305540000|2020-12-18 15:32:20|6046.11|6008.11|6045.36|6007.36|6046.13|6008.13|6045.28|6007.28|10
1608305550000|2020-12-18 15:32:30|6045.25|6007.25|6044.71|6006.71|6045.38|6007.38|6044.4|6006.4|10
1608305560000|2020-12-18 15:32:40|6044.57|6006.57|6043.88|6005.88|6044.61|6006.61|6043.88|6005.88|9
1608305570000|2020-12-18 15:32:50|6043.86|6005.86|6044.79|6006.79|6044.79|6006.79|6043.86|6005.86|9
1608305580000|2020-12-18 15:33:00|6044.38|6006.38|6045.6|6007.6|6045.73|6007.73|6044.38|6006.38|8
1608305590000|2020-12-18 15:33:10|6045.78|6007.78|6048.08|6010.08|6048.08|6010.08|6045.78|6007.78|10
1608305600000|2020-12-18 15:33:20|6048.13|6010.13|6050.05|6012.05|6050.07|6012.07|6048.13|6010.13|9
1608305610000|2020-12-18 15:33:30|6050.25|6012.25|6053|6015|6053|6015|6050.25|6012.25|10
1608305620000|2020-12-18 15:33:40|6053.31|6015.31|6055.69|6017.69|6055.69|6017.69|6053.31|6015.31|10
1608305630000|2020-12-18 15:33:50|6056.07|6018.07|6056.54|6018.54|6056.57|6018.57|6056.07|6018.07|9
1608305640000|2020-12-18 15:34:00|6056.92|6018.92|6057.98|6019.98|6058.03|6020.03|6056.62|6018.62|9
1608305650000|2020-12-18 15:34:10|6057.92|6019.92|6057.8|6019.8|6057.92|6019.92|6057.34|6019.34|10
1608305660000|2020-12-18 15:34:20|6057.99|6019.99|6059.62|6021.62|6059.62|6021.62|6057.99|6019.99|10
1608305670000|2020-12-18 15:34:30|6059.66|6021.66|6061.99|6023.99|6061.99|6023.99|6059.66|6021.66|10
1608305680000|2020-12-18 15:34:40|6062.1|6024.1|6062.24|6024.24|6062.43|6024.43|6062.07|6024.07|10
1608305690000|2020-12-18 15:34:50|6062.22|6024.22|6062.82|6024.82|6062.89|6024.89|6062.15|6024.15|9
1608305700000|2020-12-18 15:35:00|6062.65|6024.65|6064.31|6026.31|6064.41|6026.41|6062.65|6024.65|10
1608305710000|2020-12-18 15:35:10|6064.32|6026.32|6064.6|6026.6|6064.63|6026.63|6064.32|6026.32|10
1608305720000|2020-12-18 15:35:20|6064.58|6026.58|6064.64|6026.64|6064.9|6026.9|6064.49|6026.49|10
1608305730000|2020-12-18 15:35:30|6064.49|6026.49|6062.16|6024.16|6064.49|6026.49|6062.16|6024.16|10
1608305740000|2020-12-18 15:35:40|6061.28|6023.28|6059.67|6021.67|6061.28|6023.28|6059.67|6021.67|10
1608305750000|2020-12-18 15:35:50|6060.13|6022.13|6061.26|6023.26|6061.26|6023.26|6060.13|6022.13|10
1608305760000|2020-12-18 15:36:00|6061.24|6023.24|6061.13|6023.13|6061.4|6023.4|6060.85|6022.85|10
1608305770000|2020-12-18 15:36:10|6061.08|6023.08|6060|6022|6061.08|6023.08|6059.47|6021.47|10
1608305780000|2020-12-18 15:36:20|6060.21|6022.21|6060.29|6022.29|6060.65|6022.65|6060.1|6022.1|10
1608305790000|2020-12-18 15:36:30|6060.18|6022.18|6059.87|6021.87|6060.23|6022.23|6059.84|6021.84|10
1608305800000|2020-12-18 15:36:40|6059.8|6021.8|6059.69|6021.69|6060.03|6022.03|6059.63|6021.63|9
1608305810000|2020-12-18 15:36:50|6059.68|6021.68|6061.02|6023.02|6061.02|6023.02|6059.68|6021.68|10
1608305820000|2020-12-18 15:37:00|6061.27|6023.27|6061.81|6023.81|6061.84|6023.84|6061.27|6023.27|10
1608305830000|2020-12-18 15:37:10|6061.65|6023.65|6062.29|6024.29|6062.29|6024.29|6061.48|6023.48|10
1608305840000|2020-12-18 15:37:20|6062.42|6024.42|6062.37|6024.37|6062.46|6024.46|6062.11|6024.11|10
1608305850000|2020-12-18 15:37:30|6062.35|6024.35|6064.62|6026.62|6064.62|6026.62|6062.35|6024.35|10
1608305860000|2020-12-18 15:37:40|6064.55|6026.55|6063.76|6025.76|6064.61|6026.61|6063.51|6025.51|10
1608305870000|2020-12-18 15:37:50|6063.56|6025.56|6063.2|6025.2|6063.56|6025.56|6062.96|6024.96|9
1608305880000|2020-12-18 15:38:00|6063.04|6025.04|6061.91|6023.91|6063.04|6025.04|6061.85|6023.85|10
1608305890000|2020-12-18 15:38:10|6061.65|6023.65|6059.72|6021.72|6061.65|6023.65|6059.62|6021.62|10
1608305900000|2020-12-18 15:38:20|6059.62|6021.62|6060.38|6022.38|6060.43|6022.43|6059.62|6021.62|10
1608305910000|2020-12-18 15:38:30|6060.35|6022.35|6059.55|6021.55|6060.39|6022.39|6059.55|6021.55|10
1608305920000|2020-12-18 15:38:40|6058.97|6020.97|6057.07|6019.07|6058.97|6020.97|6057.07|6019.07|10
1608305930000|2020-12-18 15:38:50|6057.12|6019.12|6055.93|6017.93|6057.12|6019.12|6055.93|6017.93|10
1608305940000|2020-12-18 15:39:00|6055.71|6017.71|6055.35|6017.35|6055.71|6017.71|6054.85|6016.85|9
1608305950000|2020-12-18 15:39:10|6055.58|6017.58|6056.36|6018.36|6056.36|6018.36|6055.58|6017.58|10
1608305960000|2020-12-18 15:39:20|6056.33|6018.33|6055.56|6017.56|6056.33|6018.33|6055.54|6017.54|9
1608305970000|2020-12-18 15:39:30|6055.52|6017.52|6054.91|6016.91|6055.55|6017.55|6054.86|6016.86|10
1608305980000|2020-12-18 15:39:40|6054.68|6016.68|6054.07|6016.07|6054.68|6016.68|6053.9|6015.9|10
1608305990000|2020-12-18 15:39:50|6054.01|6016.01|6054.12|6016.12|6054.12|6016.12|6053.86|6015.86|9
1608306000000|2020-12-18 15:40:00|6054.05|6016.05|6053.93|6015.93|6054.28|6016.28|6053.9|6015.9|10
1608306010000|2020-12-18 15:40:10|6053.89|6015.89|6053.4|6015.4|6053.89|6015.89|6053.4|6015.4|10
1608306020000|2020-12-18 15:40:20|6053.26|6015.26|6052.51|6014.51|6053.31|6015.31|6052.51|6014.51|10
1608306030000|2020-12-18 15:40:30|6052.54|6014.54|6052.26|6014.26|6052.54|6014.54|6052.11|6014.11|10
1608306040000|2020-12-18 15:40:40|6052.12|6014.12|6048.82|6010.82|6052.12|6014.12|6048.82|6010.82|10
1608306050000|2020-12-18 15:40:50|6048.4|6010.4|6047.43|6009.43|6048.4|6010.4|6047.43|6009.43|10
1608306060000|2020-12-18 15:41:00|6047.15|6009.15|6045.8|6007.8|6047.15|6009.15|6045.72|6007.72|10
1608306070000|2020-12-18 15:41:10|6045.39|6007.39|6042.78|6004.78|6045.39|6007.39|6042.65|6004.65|10
1608306080000|2020-12-18 15:41:20|6042.68|6004.68|6039.53|6001.53|6042.68|6004.68|6039.53|6001.53|10
1608306090000|2020-12-18 15:41:30|6039.19|6001.19|6040.06|6002.06|6040.06|6002.06|6039.03|6001.03|10
1608306100000|2020-12-18 15:41:40|6040.05|6002.05|6040.05|6002.05|6040.25|6002.25|6039.91|6001.91|9
1608306110000|2020-12-18 15:41:50|6039.93|6001.93|6038.73|6000.73|6039.93|6001.93|6038.69|6000.69|10
1608306120000|2020-12-18 15:42:00|6038.87|6000.87|6039.66|6001.66|6039.66|6001.66|6038.81|6000.81|10
1608306130000|2020-12-18 15:42:10|6039.62|6001.62|6039.45|6001.45|6039.87|6001.87|6039.42|6001.42|10
1608306140000|2020-12-18 15:42:20|6038.38|6000.38|6037.77|5999.77|6038.38|6000.38|6037.68|5999.68|10
1608306150000|2020-12-18 15:42:30|6037.24|5999.24|6036.75|5998.75|6037.9|5999.9|6036.75|5998.75|10
1608306160000|2020-12-18 15:42:40|6036.58|5998.58|6033.5|5995.5|6036.58|5998.58|6033.48|5995.48|10
1608306170000|2020-12-18 15:42:50|6032.87|5994.87|6030.27|5992.27|6032.87|5994.87|6030.27|5992.27|10
1608306180000|2020-12-18 15:43:00|6029.88|5991.88|6031.01|5993.01|6031.36|5993.36|6029.88|5991.88|10
1608306190000|2020-12-18 15:43:10|6030.9|5992.9|6029.81|5991.81|6030.9|5992.9|6029.31|5991.31|10
1608306200000|2020-12-18 15:43:20|6029.87|5991.87|6030.05|5992.05|6030.08|5992.08|6029.76|5991.76|10
1608306210000|2020-12-18 15:43:30|6030.45|5992.45|6030.87|5992.87|6030.87|5992.87|6030.38|5992.38|10
1608306220000|2020-12-18 15:43:40|6031.01|5993.01|6029.42|5991.42|6031.01|5993.01|6029.31|5991.31|10
1608306230000|2020-12-18 15:43:50|6029.07|5991.07|6026.11|5988.11|6029.07|5991.07|6026.11|5988.11|10
1608306240000|2020-12-18 15:44:00|6025.74|5987.74|6023.99|5985.99|6025.74|5987.74|6023.85|5985.85|10
1608306250000|2020-12-18 15:44:10|6024.4|5986.4|6026.65|5988.65|6026.65|5988.65|6024.4|5986.4|9
1608306260000|2020-12-18 15:44:20|6026.93|5988.93|6026.01|5988.01|6026.93|5988.93|6026.01|5988.01|10
1608306270000|2020-12-18 15:44:30|6025.94|5987.94|6027.46|5989.46|6027.46|5989.46|6025.77|5987.77|10
1608306280000|2020-12-18 15:44:40|6027.92|5989.92|6029.51|5991.51|6029.51|5991.51|6027.92|5989.92|10
1608306290000|2020-12-18 15:44:50|6030.02|5992.02|6031.5|5993.5|6031.5|5993.5|6030.02|5992.02|9
1608306300000|2020-12-18 15:45:00|6031.88|5993.88|6031.29|5993.29|6032.32|5994.32|6031.07|5993.07|10
1608306310000|2020-12-18 15:45:10|6031.56|5993.56|6030.58|5992.58|6031.58|5993.58|6030.56|5992.56|10
1608306320000|2020-12-18 15:45:20|6030.43|5992.43|6030.73|5992.73|6030.73|5992.73|6029.72|5991.72|10
1608306330000|2020-12-18 15:45:30|6030.7|5992.7|6031.38|5993.38|6031.38|5993.38|6030.63|5992.63|10
1608306340000|2020-12-18 15:45:40|6031.28|5993.28|6030.66|5992.66|6031.41|5993.41|6030.6|5992.6|10
1608306350000|2020-12-18 15:45:50|6030.64|5992.64|6030.36|5992.36|6030.75|5992.75|6030.28|5992.28|9
1608306360000|2020-12-18 15:46:00|6030.24|5992.24|6029.39|5991.39|6030.34|5992.34|6029.39|5991.39|10
1608306370000|2020-12-18 15:46:10|6029.51|5991.51|6029.91|5991.91|6029.91|5991.91|6028.71|5990.71|9
1608306380000|2020-12-18 15:46:20|6030.54|5992.54|6030.73|5992.73|6030.93|5992.93|6030.38|5992.38|10
1608306390000|2020-12-18 15:46:30|6030.91|5992.91|6029.85|5991.85|6030.91|5992.91|6029.82|5991.82|10
1608306400000|2020-12-18 15:46:40|6029.73|5991.73|6028.63|5990.63|6030.12|5992.12|6028.63|5990.63|10
1608306410000|2020-12-18 15:46:50|6028.49|5990.49|6029.25|5991.25|6029.25|5991.25|6027.89|5989.89|9
1608306420000|2020-12-18 15:47:00|6029.19|5991.19|6030.12|5992.12|6030.13|5992.13|6029.19|5991.19|10
1608306430000|2020-12-18 15:47:10|6030.03|5992.03|6029.66|5991.66|6030.03|5992.03|6029|5991|9
1608306440000|2020-12-18 15:47:20|6029.54|5991.54|6026.99|5988.99|6029.54|5991.54|6026.99|5988.99|10
1608306450000|2020-12-18 15:47:30|6026.91|5988.91|6024.14|5986.14|6026.91|5988.91|6024.14|5986.14|9
1608306460000|2020-12-18 15:47:40|6023.89|5985.89|6023.46|5985.46|6024.01|5986.01|6023.23|5985.23|10
1608306470000|2020-12-18 15:47:50|6023.68|5985.68|6023.68|5985.68|6023.78|5985.78|6023.46|5985.46|10
1608306480000|2020-12-18 15:48:00|6023.64|5985.64|6022.73|5984.73|6023.64|5985.64|6022.73|5984.73|10
1608306490000|2020-12-18 15:48:10|6022.54|5984.54|6021.29|5983.29|6022.54|5984.54|6021.29|5983.29|10
1608306500000|2020-12-18 15:48:20|6021.11|5983.11|6020.4|5982.4|6021.11|5983.11|6020.19|5982.19|10
1608306510000|2020-12-18 15:48:30|6020.15|5982.15|6017.62|5979.62|6020.15|5982.15|6017.62|5979.62|10
1608306520000|2020-12-18 15:48:40|6017.58|5979.58|6012.67|5974.67|6017.58|5979.58|6012.67|5974.67|10
1608306530000|2020-12-18 15:48:50|6011.98|5973.98|6012.83|5974.83|6012.83|5974.83|6011.58|5973.58|10
1608306540000|2020-12-18 15:49:00|6013.3|5975.3|6016.51|5978.51|6016.51|5978.51|6013.23|5975.23|10
1608306550000|2020-12-18 15:49:10|6016.56|5978.56|6016.57|5978.57|6017.27|5979.27|6016.39|5978.39|10
1608306560000|2020-12-18 15:49:20|6016.51|5978.51|6017.12|5979.12|6017.14|5979.14|6016.22|5978.22|10
1608306570000|2020-12-18 15:49:30|6017.27|5979.27|6019.64|5981.64|6019.67|5981.67|6017.27|5979.27|10
1608306580000|2020-12-18 15:49:40|6020.24|5982.24|6019.09|5981.09|6020.24|5982.24|6019.06|5981.06|10
1608306590000|2020-12-18 15:49:50|6018.94|5980.94|6017.87|5979.87|6018.94|5980.94|6017.87|5979.87|9
1608306600000|2020-12-18 15:50:00|6017.64|5979.64|6018.15|5980.15|6018.15|5980.15|6017.64|5979.64|10
1608306610000|2020-12-18 15:50:10|6018.11|5980.11|6019.84|5981.84|6019.84|5981.84|6017.86|5979.86|10
1608306620000|2020-12-18 15:50:20|6019.95|5981.95|6021.71|5983.71|6021.71|5983.71|6019.95|5981.95|9
1608306630000|2020-12-18 15:50:30|6021.86|5983.86|6024.37|5986.37|6024.37|5986.37|6021.86|5983.86|10
1608306640000|2020-12-18 15:50:40|6024.63|5986.63|6028.41|5990.41|6028.41|5990.41|6024.63|5986.63|10
1608306650000|2020-12-18 15:50:50|6029.13|5991.13|6033.37|5995.37|6033.37|5995.37|6029.13|5991.13|10
1608306660000|2020-12-18 15:51:00|6033.89|5995.89|6035.16|5997.16|6035.34|5997.34|6033.55|5995.55|10
1608306670000|2020-12-18 15:51:10|6035.49|5997.49|6038.14|6000.14|6038.14|6000.14|6035.49|5997.49|10
1608306680000|2020-12-18 15:51:20|6038.18|6000.18|6038.64|6000.64|6038.64|6000.64|6038.16|6000.16|8
1608306690000|2020-12-18 15:51:30|6038.48|6000.48|6038.62|6000.62|6039.01|6001.01|6038.48|6000.48|10
1608306700000|2020-12-18 15:51:40|6038.59|6000.59|6038.85|6000.85|6039.41|6001.41|6038.59|6000.59|10
1608306710000|2020-12-18 15:51:50|6038.47|6000.47|6040.58|6002.58|6040.58|6002.58|6038.47|6000.47|10
1608306720000|2020-12-18 15:52:00|6040.72|6002.72|6045.48|6007.48|6045.48|6007.48|6040.72|6002.72|10
1608306730000|2020-12-18 15:52:10|6045.76|6007.76|6048.43|6010.43|6048.43|6010.43|6045.76|6007.76|10
1608306740000|2020-12-18 15:52:20|6048.94|6010.94|6054.81|6016.81|6054.81|6016.81|6048.94|6010.94|10
1608306750000|2020-12-18 15:52:30|6054.78|6016.78|6058.25|6020.25|6058.25|6020.25|6054.78|6016.78|10
1608306760000|2020-12-18 15:52:40|6058.65|6020.65|6059.15|6021.15|6059.15|6021.15|6058.28|6020.28|10
1608306770000|2020-12-18 15:52:50|6060.14|6022.14|6060.75|6022.75|6060.75|6022.75|6060.1|6022.1|9
1608306780000|2020-12-18 15:53:00|6061.15|6023.15|6063.44|6025.44|6063.44|6025.44|6061.06|6023.06|10
1608306790000|2020-12-18 15:53:10|6064.25|6026.25|6065.46|6027.46|6065.46|6027.46|6064.1|6026.1|10
1608306800000|2020-12-18 15:53:20|6065.7|6027.7|6066.81|6028.81|6066.81|6028.81|6065.7|6027.7|10
1608306810000|2020-12-18 15:53:30|6067.26|6029.26|6069.2|6031.2|6069.2|6031.2|6067.26|6029.26|10
1608306820000|2020-12-18 15:53:40|6069.46|6031.46|6070.15|6032.15|6070.5|6032.5|6069.46|6031.46|9
1608306830000|2020-12-18 15:53:50|6070.28|6032.28|6071.26|6033.26|6071.26|6033.26|6070.14|6032.14|10
1608306840000|2020-12-18 15:54:00|6071.22|6033.22|6070.76|6032.76|6071.66|6033.66|6070.76|6032.76|9
1608306850000|2020-12-18 15:54:10|6070.31|6032.31|6069.97|6031.97|6070.46|6032.46|6069.97|6031.97|10
1608306860000|2020-12-18 15:54:20|6069.78|6031.78|6069.53|6031.53|6069.98|6031.98|6069.36|6031.36|9
1608306870000|2020-12-18 15:54:30|6069.61|6031.61|6068.24|6030.24|6069.61|6031.61|6068.24|6030.24|10
1608306880000|2020-12-18 15:54:40|6068.21|6030.21|6067.46|6029.46|6068.23|6030.23|6067.46|6029.46|10
1608306890000|2020-12-18 15:54:50|6067.49|6029.49|6067.61|6029.61|6067.61|6029.61|6066.67|6028.67|9
1608306900000|2020-12-18 15:55:00|6067.68|6029.68|6067.84|6029.84|6068.12|6030.12|6067.68|6029.68|10
1608306910000|2020-12-18 15:55:10|6067.69|6029.69|6067.75|6029.75|6067.83|6029.83|6067.68|6029.68|8
1608306920000|2020-12-18 15:55:20|6067.88|6029.88|6068.06|6030.06|6068.12|6030.12|6067.8|6029.8|9
1608306930000|2020-12-18 15:55:30|6068.21|6030.21|6067.95|6029.95|6068.37|6030.37|6067.95|6029.95|8
1608306940000|2020-12-18 15:55:40|6068.22|6030.22|6068.31|6030.31|6068.31|6030.31|6067.95|6029.95|10
1608306950000|2020-12-18 15:55:50|6070.38|6032.38|6074|6036|6074.08|6036.08|6070.38|6032.38|10
1608306960000|2020-12-18 15:56:00|6074.58|6036.58|6075.74|6037.74|6075.93|6037.93|6074.58|6036.58|10
1608306970000|2020-12-18 15:56:10|6075.62|6037.62|6076|6038|6076|6038|6075.62|6037.62|10
1608306980000|2020-12-18 15:56:20|6075.99|6037.99|6076.67|6038.67|6076.67|6038.67|6075.99|6037.99|9
1608306990000|2020-12-18 15:56:30|6076.63|6038.63|6074.9|6036.9|6076.63|6038.63|6074.73|6036.73|10
1608307000000|2020-12-18 15:56:40|6074.79|6036.79|6074.68|6036.68|6074.9|6036.9|6074.47|6036.47|9
1608307010000|2020-12-18 15:56:50|6074.82|6036.82|6073.91|6035.91|6074.82|6036.82|6073.9|6035.9|9
1608307020000|2020-12-18 15:57:00|6074.09|6036.09|6075.65|6037.65|6075.65|6037.65|6074.09|6036.09|10
1608307030000|2020-12-18 15:57:10|6075.71|6037.71|6076.55|6038.55|6076.81|6038.81|6075.71|6037.71|10
1608307040000|2020-12-18 15:57:20|6076.52|6038.52|6076.25|6038.25|6076.57|6038.57|6076.19|6038.19|9
1608307050000|2020-12-18 15:57:30|6076.23|6038.23|6076.88|6038.88|6076.92|6038.92|6076.23|6038.23|10
1608307060000|2020-12-18 15:57:40|6076.98|6038.98|6076.68|6038.68|6076.98|6038.98|6076.53|6038.53|9
1608307070000|2020-12-18 15:57:50|6076.5|6038.5|6076.47|6038.47|6076.53|6038.53|6075.92|6037.92|10
1608307080000|2020-12-18 15:58:00|6076.43|6038.43|6076.51|6038.51|6076.65|6038.65|6076.43|6038.43|9
1608307090000|2020-12-18 15:58:10|6076.12|6038.12|6075.08|6037.08|6076.14|6038.14|6075.08|6037.08|10
1608307100000|2020-12-18 15:58:20|6075.07|6037.07|6072.94|6034.94|6075.07|6037.07|6072.94|6034.94|10
1608307110000|2020-12-18 15:58:30|6072.53|6034.53|6072.38|6034.38|6072.68|6034.68|6072.32|6034.32|10
1608307120000|2020-12-18 15:58:40|6071.82|6033.82|6069.2|6031.2|6071.82|6033.82|6069.2|6031.2|10
1608307130000|2020-12-18 15:58:50|6068.52|6030.52|6067.87|6029.87|6068.52|6030.52|6067.84|6029.84|10
1608307140000|2020-12-18 15:59:00|6068.01|6030.01|6067|6029|6068.01|6030.01|6067|6029|10
1608307150000|2020-12-18 15:59:10|6066.99|6028.99|6065.81|6027.81|6067.16|6029.16|6065.81|6027.81|10
1608307160000|2020-12-18 15:59:20|6065.89|6027.89|6064.72|6026.72|6066.02|6028.02|6064.72|6026.72|10
1608307170000|2020-12-18 15:59:30|6064.68|6026.68|6062.97|6024.97|6064.68|6026.68|6062.62|6024.62|10
1608307180000|2020-12-18 15:59:40|6062.75|6024.75|6061.03|6023.03|6062.98|6024.98|6061.03|6023.03|10
1608307190000|2020-12-18 15:59:50|6060.86|6022.86|6058.23|6020.23|6060.86|6022.86|6058.23|6020.23|10
1608307200000|2020-12-18 16:00:00|6058.31|6020.31|6057.72|6019.72|6058.31|6020.31|6057.72|6019.72|10
1608307210000|2020-12-18 16:00:10|6057.88|6019.88|6057.58|6019.58|6058.05|6020.05|6057.58|6019.58|9
1608307220000|2020-12-18 16:00:20|6057.67|6019.67|6056.38|6018.38|6057.77|6019.77|6056.38|6018.38|10
1608307230000|2020-12-18 16:00:30|6056|6018|6054.3|6016.3|6056|6018|6054.3|6016.3|10
1608307240000|2020-12-18 16:00:40|6053.91|6015.91|6052.51|6014.51|6053.91|6015.91|6052.39|6014.39|10
1608307250000|2020-12-18 16:00:50|6052.25|6014.25|6049.43|6011.43|6052.25|6014.25|6049.43|6011.43|10
1608307260000|2020-12-18 16:01:00|6049.06|6011.06|6046.73|6008.73|6049.06|6011.06|6046.48|6008.48|9
1608307270000|2020-12-18 16:01:10|6046.98|6008.98|6045.74|6007.74|6047.35|6009.35|6045.74|6007.74|10
1608307280000|2020-12-18 16:01:20|6045.32|6007.32|6038.42|6000.42|6045.32|6007.32|6038.42|6000.42|10
1608307290000|2020-12-18 16:01:30|6038.11|6000.11|6036.57|5998.57|6038.11|6000.11|6035.99|5997.99|10
1608307300000|2020-12-18 16:01:40|6035.84|5997.84|6032.75|5994.75|6035.84|5997.84|6032.75|5994.75|10
1608307310000|2020-12-18 16:01:50|6033.53|5995.53|6030.22|5992.22|6033.53|5995.53|6030.22|5992.22|10
1608307320000|2020-12-18 16:02:00|6030.19|5992.19|6027.93|5989.93|6030.19|5992.19|6027.92|5989.92|10
1608307330000|2020-12-18 16:02:10|6027.7|5989.7|6023.42|5985.42|6027.7|5989.7|6023.42|5985.42|10
1608307340000|2020-12-18 16:02:20|6023.47|5985.47|6021.52|5983.52|6023.65|5985.65|6021.52|5983.52|10
1608307350000|2020-12-18 16:02:30|6021.38|5983.38|6019.15|5981.15|6021.38|5983.38|6019.15|5981.15|10
1608307360000|2020-12-18 16:02:40|6019.37|5981.37|6019.22|5981.22|6019.57|5981.57|6019.1|5981.1|8
1608307370000|2020-12-18 16:02:50|6018.9|5980.9|6016.67|5978.67|6018.9|5980.9|6016.67|5978.67|10
1608307380000|2020-12-18 16:03:00|6016.01|5978.01|6012.75|5974.75|6016.01|5978.01|6012.75|5974.75|10
1608307390000|2020-12-18 16:03:10|6012.59|5974.59|6013.95|5975.95|6013.95|5975.95|6012.59|5974.59|10
1608307400000|2020-12-18 16:03:20|6014.29|5976.29|6013.49|5975.49|6014.35|5976.35|6013.49|5975.49|10
1608307410000|2020-12-18 16:03:30|6013.53|5975.53|6014.58|5976.58|6014.58|5976.58|6013.53|5975.53|10
1608307420000|2020-12-18 16:03:40|6015.08|5977.08|6015.5|5977.5|6016.1|5978.1|6015.08|5977.08|10
1608307430000|2020-12-18 16:03:50|6015.27|5977.27|6015.69|5977.69|6015.92|5977.92|6015.15|5977.15|10
1608307440000|2020-12-18 16:04:00|6015.37|5977.37|6018.24|5980.24|6018.24|5980.24|6015.37|5977.37|10
1608307450000|2020-12-18 16:04:10|6018.88|5980.88|6023.24|5985.24|6023.24|5985.24|6018.88|5980.88|10
1608307460000|2020-12-18 16:04:20|6023.61|5985.61|6026.29|5988.29|6026.29|5988.29|6023.61|5985.61|10
1608307470000|2020-12-18 16:04:30|6026.93|5988.93|6029.77|5991.77|6029.77|5991.77|6026.93|5988.93|10
1608307480000|2020-12-18 16:04:40|6029.87|5991.87|6032.92|5994.92|6032.92|5994.92|6029.87|5991.87|10
1608307490000|2020-12-18 16:04:50|6033.23|5995.23|6035.87|5997.87|6035.87|5997.87|6033.23|5995.23|10
1608307500000|2020-12-18 16:05:00|6035.88|5997.88|6037.82|5999.82|6037.82|5999.82|6035.88|5997.88|9
1608307510000|2020-12-18 16:05:10|6037.18|5999.18|6041.3|6003.3|6041.3|6003.3|6037.18|5999.18|10
1608307520000|2020-12-18 16:05:20|6041.54|6003.54|6047.86|6009.86|6047.86|6009.86|6041.54|6003.54|10
1608307530000|2020-12-18 16:05:30|6048.54|6010.54|6050.41|6012.41|6050.41|6012.41|6048.54|6010.54|10
1608307540000|2020-12-18 16:05:40|6050.92|6012.92|6052.04|6014.04|6052.04|6014.04|6050.76|6012.76|10
1608307550000|2020-12-18 16:05:50|6052.67|6014.67|6052.88|6014.88|6053.83|6015.83|6052.67|6014.67|10
1608307560000|2020-12-18 16:06:00|6053.43|6015.43|6053.38|6015.38|6053.53|6015.53|6052.88|6014.88|10
1608307570000|2020-12-18 16:06:10|6053.51|6015.51|6055.49|6017.49|6055.49|6017.49|6053.51|6015.51|10
1608307580000|2020-12-18 16:06:20|6055.6|6017.6|6054.76|6016.76|6056.12|6018.12|6054.76|6016.76|10
1608307590000|2020-12-18 16:06:30|6054.62|6016.62|6054.45|6016.45|6054.84|6016.84|6054.45|6016.45|10
1608307600000|2020-12-18 16:06:40|6054.15|6016.15|6058.02|6020.02|6058.02|6020.02|6054.15|6016.15|10
1608307610000|2020-12-18 16:06:50|6058.06|6020.06|6059.93|6021.93|6060.61|6022.61|6058.06|6020.06|10
1608307620000|2020-12-18 16:07:00|6059.81|6021.81|6061.23|6023.23|6061.23|6023.23|6059.81|6021.81|10
1608307630000|2020-12-18 16:07:10|6061.02|6023.02|6060.65|6022.65|6061.13|6023.13|6060.37|6022.37|10
1608307640000|2020-12-18 16:07:20|6060.53|6022.53|6059.56|6021.56|6060.53|6022.53|6059.11|6021.11|10
1608307650000|2020-12-18 16:07:30|6059.81|6021.81|6058.51|6020.51|6059.81|6021.81|6058.45|6020.45|10
1608307660000|2020-12-18 16:07:40|6059.22|6021.22|6063.2|6025.2|6063.2|6025.2|6059.22|6021.22|10
1608307670000|2020-12-18 16:07:50|6063.19|6025.19|6066.33|6028.33|6066.46|6028.46|6063.19|6025.19|10
1608307680000|2020-12-18 16:08:00|6066.44|6028.44|6067.7|6029.7|6067.7|6029.7|6065.63|6027.63|10
1608307690000|2020-12-18 16:08:10|6067.93|6029.93|6068.43|6030.43|6068.5|6030.5|6067.85|6029.85|10
1608307700000|2020-12-18 16:08:20|6068.41|6030.41|6070.96|6032.96|6070.96|6032.96|6068.28|6030.28|10
1608307710000|2020-12-18 16:08:30|6071.13|6033.13|6073.54|6035.54|6073.54|6035.54|6071.13|6033.13|9
1608307720000|2020-12-18 16:08:40|6073.73|6035.73|6073.21|6035.21|6073.82|6035.82|6072.12|6034.12|10
1608307730000|2020-12-18 16:08:50|6073.1|6035.1|6074.32|6036.32|6074.53|6036.53|6073.1|6035.1|10
1608307740000|2020-12-18 16:09:00|6074.6|6036.6|6074.7|6036.7|6074.99|6036.99|6074.5|6036.5|10
1608307750000|2020-12-18 16:09:10|6075.02|6037.02|6076.79|6038.79|6076.79|6038.79|6074.94|6036.94|10
1608307760000|2020-12-18 16:09:20|6076.83|6038.83|6078.54|6040.54|6078.64|6040.64|6076.83|6038.83|10
1608307770000|2020-12-18 16:09:30|6078.25|6040.25|6078.06|6040.06|6078.74|6040.74|6077.73|6039.73|10
1608307780000|2020-12-18 16:09:40|6077.81|6039.81|6077.47|6039.47|6077.91|6039.91|6077.47|6039.47|10
1608307790000|2020-12-18 16:09:50|6077.33|6039.33|6075.58|6037.58|6077.51|6039.51|6075.58|6037.58|10
1608307800000|2020-12-18 16:10:00|6075.2|6037.2|6073.23|6035.23|6075.2|6037.2|6073.23|6035.23|10
1608307810000|2020-12-18 16:10:10|6072.85|6034.85|6068.66|6030.66|6072.85|6034.85|6068.66|6030.66|10
1608307820000|2020-12-18 16:10:20|6068.51|6030.51|6065.66|6027.66|6068.51|6030.51|6065.66|6027.66|10
1608307830000|2020-12-18 16:10:30|6065.35|6027.35|6063.27|6025.27|6065.35|6027.35|6063.27|6025.27|10
1608307840000|2020-12-18 16:10:40|6062.47|6024.47|6060.37|6022.37|6062.7|6024.7|6060.37|6022.37|10
1608307850000|2020-12-18 16:10:50|6060.11|6022.11|6060.35|6022.35|6060.35|6022.35|6059.68|6021.68|10
1608307860000|2020-12-18 16:11:00|6060.19|6022.19|6061.56|6023.56|6061.59|6023.59|6060.19|6022.19|10
1608307870000|2020-12-18 16:11:10|6062.06|6024.06|6062.14|6024.14|6062.47|6024.47|6061.83|6023.83|9
1608307880000|2020-12-18 16:11:20|6062.69|6024.69|6062.31|6024.31|6063.18|6025.18|6062.31|6024.31|10
1608307890000|2020-12-18 16:11:30|6062.42|6024.42|6061.14|6023.14|6062.42|6024.42|6061.14|6023.14|9
1608307900000|2020-12-18 16:11:40|6060.9|6022.9|6060.84|6022.84|6061.29|6023.29|6060.77|6022.77|10
1608307910000|2020-12-18 16:11:50|6060.89|6022.89|6059.94|6021.94|6060.89|6022.89|6059.78|6021.78|10
1608307920000|2020-12-18 16:12:00|6060.15|6022.15|6061.02|6023.02|6061.58|6023.58|6060.15|6022.15|10
1608307930000|2020-12-18 16:12:10|6061.11|6023.11|6060.88|6022.88|6061.35|6023.35|6060.84|6022.84|10
1608307940000|2020-12-18 16:12:20|6060.94|6022.94|6061.2|6023.2|6061.23|6023.23|6060.83|6022.83|9
1608307950000|2020-12-18 16:12:30|6061.13|6023.13|6061.01|6023.01|6061.17|6023.17|6060.88|6022.88|10
1608307960000|2020-12-18 16:12:40|6060.92|6022.92|6059.73|6021.73|6061.02|6023.02|6059.73|6021.73|9
1608307970000|2020-12-18 16:12:50|6059.66|6021.66|6059.3|6021.3|6059.66|6021.66|6059.02|6021.02|10
1608307980000|2020-12-18 16:13:00|6058.79|6020.79|6057.91|6019.91|6058.79|6020.79|6057.91|6019.91|10
1608307990000|2020-12-18 16:13:10|6058.1|6020.1|6055.43|6017.43|6058.1|6020.1|6055.43|6017.43|10
1608308000000|2020-12-18 16:13:20|6055.57|6017.57|6056|6018|6056.08|6018.08|6055.23|6017.23|10
1608308010000|2020-12-18 16:13:30|6056.02|6018.02|6056.55|6018.55|6056.55|6018.55|6056.02|6018.02|10
1608308020000|2020-12-18 16:13:40|6056.65|6018.65|6058.38|6020.38|6058.65|6020.65|6056.65|6018.65|10
1608308030000|2020-12-18 16:13:50|6058.24|6020.24|6059.75|6021.75|6059.79|6021.79|6058.24|6020.24|10
1608308040000|2020-12-18 16:14:00|6059.78|6021.78|6059.37|6021.37|6060.19|6022.19|6059.37|6021.37|10
1608308050000|2020-12-18 16:14:10|6059.04|6021.04|6057.68|6019.68|6059.04|6021.04|6057.63|6019.63|10
1608308060000|2020-12-18 16:14:20|6057.47|6019.47|6056.02|6018.02|6057.47|6019.47|6056.02|6018.02|10
1608308070000|2020-12-18 16:14:30|6056.21|6018.21|6056.6|6018.6|6056.85|6018.85|6055.92|6017.92|10
1608308080000|2020-12-18 16:14:40|6056.67|6018.67|6057.25|6019.25|6057.25|6019.25|6056.67|6018.67|10
1608308090000|2020-12-18 16:14:50|6057.16|6019.16|6054.88|6016.88|6057.16|6019.16|6054.88|6016.88|10
1608308100000|2020-12-18 16:15:00|6054.21|6016.21|6054.81|6016.81|6054.81|6016.81|6053.93|6015.93|10
1608308110000|2020-12-18 16:15:10|6055.05|6017.05|6057.27|6019.27|6057.27|6019.27|6055.05|6017.05|9
1608308120000|2020-12-18 16:15:20|6057.35|6019.35|6058.74|6020.74|6058.74|6020.74|6057.35|6019.35|9
1608308130000|2020-12-18 16:15:30|6058.55|6020.55|6058.47|6020.47|6058.81|6020.81|6058.38|6020.38|10
1608308140000|2020-12-18 16:15:40|6058.31|6020.31|6058.68|6020.68|6058.68|6020.68|6058.08|6020.08|9
1608308150000|2020-12-18 16:15:50|6058.78|6020.78|6058.43|6020.43|6058.78|6020.78|6058.25|6020.25|10
1608308160000|2020-12-18 16:16:00|6058.44|6020.44|6058.42|6020.42|6058.44|6020.44|6057.98|6019.98|9
1608308170000|2020-12-18 16:16:10|6058.67|6020.67|6060.49|6022.49|6060.49|6022.49|6058.67|6020.67|10
1608308180000|2020-12-18 16:16:20|6060.64|6022.64|6064.85|6026.85|6064.85|6026.85|6060.64|6022.64|9
1608308190000|2020-12-18 16:16:30|6064.98|6026.98|6065.93|6027.93|6065.93|6027.93|6064.87|6026.87|10
1608308200000|2020-12-18 16:16:40|6065.88|6027.88|6066.06|6028.06|6066.22|6028.22|6065.86|6027.86|9
1608308210000|2020-12-18 16:16:50|6065.77|6027.77|6064.38|6026.38|6065.78|6027.78|6064.36|6026.36|10
1608308220000|2020-12-18 16:17:00|6063.81|6025.81|6062.2|6024.2|6063.81|6025.81|6062|6024|10
1608308230000|2020-12-18 16:17:10|6062.39|6024.39|6059.98|6021.98|6062.39|6024.39|6059.98|6021.98|10
1608308240000|2020-12-18 16:17:20|6059.99|6021.99|6057.16|6019.16|6059.99|6021.99|6057.12|6019.12|10
1608308250000|2020-12-18 16:17:30|6056.99|6018.99|6055.51|6017.51|6056.99|6018.99|6055.46|6017.46|9
1608308260000|2020-12-18 16:17:40|6055.97|6017.97|6055.65|6017.65|6056.16|6018.16|6055.61|6017.61|8
1608308270000|2020-12-18 16:17:50|6055.67|6017.67|6055.79|6017.79|6055.79|6017.79|6055.49|6017.49|9
1608308280000|2020-12-18 16:18:00|6055.88|6017.88|6053.46|6015.46|6055.95|6017.95|6053.46|6015.46|10
1608308290000|2020-12-18 16:18:10|6053.25|6015.25|6051.88|6013.88|6053.25|6015.25|6051.06|6013.06|10
1608308300000|2020-12-18 16:18:20|6051.38|6013.38|6051.16|6013.16|6051.59|6013.59|6051|6013|9
1608308310000|2020-12-18 16:18:30|6051.12|6013.12|6048.7|6010.7|6051.29|6013.29|6048.7|6010.7|10
1608308320000|2020-12-18 16:18:40|6048.09|6010.09|6044.89|6006.89|6048.09|6010.09|6044.89|6006.89|9
1608308330000|2020-12-18 16:18:50|6044.66|6006.66|6045.48|6007.48|6045.52|6007.52|6044.24|6006.24|10
1608308340000|2020-12-18 16:19:00|6045.3|6007.3|6046.21|6008.21|6046.21|6008.21|6044.81|6006.81|10
1608308350000|2020-12-18 16:19:10|6046.83|6008.83|6049.82|6011.82|6049.82|6011.82|6046.76|6008.76|10
1608308360000|2020-12-18 16:19:20|6050.22|6012.22|6051.83|6013.83|6051.83|6013.83|6050.22|6012.22|9
1608308370000|2020-12-18 16:19:30|6052.2|6014.2|6056.57|6018.57|6056.57|6018.57|6052.09|6014.09|10
1608308380000|2020-12-18 16:19:40|6056.75|6018.75|6058.12|6020.12|6058.12|6020.12|6056.75|6018.75|10
1608308390000|2020-12-18 16:19:50|6058.2|6020.2|6061.2|6023.2|6061.2|6023.2|6058.2|6020.2|10
1608308400000|2020-12-18 16:20:00|6061.33|6023.33|6063.69|6025.69|6063.69|6025.69|6061.33|6023.33|10
1608308410000|2020-12-18 16:20:10|6063.83|6025.83|6064.01|6026.01|6064.54|6026.54|6063.83|6025.83|10
1608308420000|2020-12-18 16:20:20|6063.8|6025.8|6062.01|6024.01|6063.8|6025.8|6062.01|6024.01|10
1608308430000|2020-12-18 16:20:30|6061.89|6023.89|6058.92|6020.92|6061.89|6023.89|6058.92|6020.92|10
1608308440000|2020-12-18 16:20:40|6058.72|6020.72|6056.9|6018.9|6058.72|6020.72|6056.9|6018.9|10
1608308450000|2020-12-18 16:20:50|6056.89|6018.89|6056.15|6018.15|6056.94|6018.94|6056.15|6018.15|10
1608308460000|2020-12-18 16:21:00|6055.99|6017.99|6054.83|6016.83|6055.99|6017.99|6054.82|6016.82|10
1608308470000|2020-12-18 16:21:10|6054.82|6016.82|6054.34|6016.34|6054.97|6016.97|6054.27|6016.27|10
1608308480000|2020-12-18 16:21:20|6055.05|6017.05|6056.22|6018.22|6056.22|6018.22|6055.05|6017.05|10
1608308490000|2020-12-18 16:21:30|6056.06|6018.06|6056.22|6018.22|6056.48|6018.48|6056.06|6018.06|9
1608308500000|2020-12-18 16:21:40|6056.16|6018.16|6056.62|6018.62|6056.65|6018.65|6056.16|6018.16|9
1608308510000|2020-12-18 16:21:50|6056.56|6018.56|6055.27|6017.27|6056.61|6018.61|6055.27|6017.27|10
1608308520000|2020-12-18 16:22:00|6055.2|6017.2|6053.18|6015.18|6055.2|6017.2|6053.18|6015.18|10
1608308530000|2020-12-18 16:22:10|6052.89|6014.89|6049.66|6011.66|6052.93|6014.93|6049.66|6011.66|10
1608308540000|2020-12-18 16:22:20|6049.54|6011.54|6045.35|6007.35|6049.54|6011.54|6045.35|6007.35|10
1608308550000|2020-12-18 16:22:30|6045.29|6007.29|6044.99|6006.99|6045.29|6007.29|6044.37|6006.37|10
1608308560000|2020-12-18 16:22:40|6045.08|6007.08|6044.39|6006.39|6045.24|6007.24|6044.16|6006.16|10
1608308570000|2020-12-18 16:22:50|6044.32|6006.32|6043.83|6005.83|6044.32|6006.32|6042.83|6004.83|10
1608308580000|2020-12-18 16:23:00|6043.93|6005.93|6046.04|6008.04|6046.04|6008.04|6043.93|6005.93|10
1608308590000|2020-12-18 16:23:10|6045.8|6007.8|6046.84|6008.84|6046.84|6008.84|6045.8|6007.8|10
1608308600000|2020-12-18 16:23:20|6046.75|6008.75|6046.52|6008.52|6046.75|6008.75|6046.27|6008.27|10
1608308610000|2020-12-18 16:23:30|6046.44|6008.44|6048.06|6010.06|6048.06|6010.06|6046.44|6008.44|10
1608308620000|2020-12-18 16:23:40|6048.07|6010.07|6047.43|6009.43|6048.07|6010.07|6047.43|6009.43|8
1608308630000|2020-12-18 16:23:50|6047.38|6009.38|6045.5|6007.5|6047.58|6009.58|6045.5|6007.5|10
1608308640000|2020-12-18 16:24:00|6045.49|6007.49|6045.01|6007.01|6045.49|6007.49|6044.81|6006.81|10
1608308650000|2020-12-18 16:24:10|6045.21|6007.21|6046.4|6008.4|6046.4|6008.4|6044.73|6006.73|10
1608308660000|2020-12-18 16:24:20|6046.63|6008.63|6047.27|6009.27|6047.49|6009.49|6046.39|6008.39|10
1608308670000|2020-12-18 16:24:30|6047.36|6009.36|6046.92|6008.92|6047.36|6009.36|6046.92|6008.92|10
1608308680000|2020-12-18 16:24:40|6047.17|6009.17|6048.3|6010.3|6048.3|6010.3|6047.17|6009.17|10
1608308690000|2020-12-18 16:24:50|6048.5|6010.5|6048.94|6010.94|6049.39|6011.39|6048.5|6010.5|10
1608308700000|2020-12-18 16:25:00|6048.72|6010.72|6047.36|6009.36|6048.72|6010.72|6047.36|6009.36|10
1608308710000|2020-12-18 16:25:10|6047.29|6009.29|6045.72|6007.72|6047.29|6009.29|6045.72|6007.72|10
1608308720000|2020-12-18 16:25:20|6045.31|6007.31|6044.98|6006.98|6045.31|6007.31|6044.82|6006.82|9
1608308730000|2020-12-18 16:25:30|6044.61|6006.61|6048.69|6010.69|6048.69|6010.69|6044.61|6006.61|10
1608308740000|2020-12-18 16:25:40|6048.5|6010.5|6049.69|6011.69|6049.92|6011.92|6048.5|6010.5|10
1608308750000|2020-12-18 16:25:50|6049.51|6011.51|6049.59|6011.59|6049.59|6011.59|6049.31|6011.31|9
1608308760000|2020-12-18 16:26:00|6049.82|6011.82|6051.6|6013.6|6051.6|6013.6|6049.42|6011.42|10
1608308770000|2020-12-18 16:26:10|6051.84|6013.84|6055.42|6017.42|6055.42|6017.42|6051.84|6013.84|10
1608308780000|2020-12-18 16:26:20|6055.47|6017.47|6053.68|6015.68|6055.47|6017.47|6053.68|6015.68|10
1608308790000|2020-12-18 16:26:30|6053.67|6015.67|6052.67|6014.67|6053.67|6015.67|6051.9|6013.9|10
1608308800000|2020-12-18 16:26:40|6052.38|6014.38|6052.07|6014.07|6052.55|6014.55|6051.98|6013.98|10
1608308810000|2020-12-18 16:26:50|6051.99|6013.99|6050.91|6012.91|6051.99|6013.99|6050.9|6012.9|10
1608308820000|2020-12-18 16:27:00|6050.5|6012.5|6048.75|6010.75|6050.5|6012.5|6048.75|6010.75|10
1608308830000|2020-12-18 16:27:10|6048.53|6010.53|6046.31|6008.31|6048.53|6010.53|6046.31|6008.31|10
1608308840000|2020-12-18 16:27:20|6045.71|6007.71|6044.98|6006.98|6045.71|6007.71|6044.87|6006.87|9
1608308850000|2020-12-18 16:27:30|6045.17|6007.17|6044.29|6006.29|6045.17|6007.17|6043.77|6005.77|10
1608308860000|2020-12-18 16:27:40|6043.91|6005.91|6043.43|6005.43|6043.91|6005.91|6043.22|6005.22|9
1608308870000|2020-12-18 16:27:50|6043.49|6005.49|6042.98|6004.98|6043.49|6005.49|6042.98|6004.98|10
1608308880000|2020-12-18 16:28:00|6042.97|6004.97|6041.17|6003.17|6042.97|6004.97|6041.12|6003.12|10
1608308890000|2020-12-18 16:28:10|6041.19|6003.19|6038.31|6000.31|6041.21|6003.21|6038.31|6000.31|9
1608308900000|2020-12-18 16:28:20|6038.35|6000.35|6038.88|6000.88|6039.11|6001.11|6038.35|6000.35|9
1608308910000|2020-12-18 16:28:30|6039|6001|6037.02|5999.02|6039|6001|6037.02|5999.02|10
1608308920000|2020-12-18 16:28:40|6037.08|5999.08|6035.42|5997.42|6037.08|5999.08|6035.42|5997.42|9
1608308930000|2020-12-18 16:28:50|6035.63|5997.63|6036.66|5998.66|6036.71|5998.71|6035.63|5997.63|10
1608308940000|2020-12-18 16:29:00|6036.67|5998.67|6038.26|6000.26|6038.43|6000.43|6036.67|5998.67|10
1608308950000|2020-12-18 16:29:10|6038.33|6000.33|6037.69|5999.69|6038.39|6000.39|6037.69|5999.69|10
1608308960000|2020-12-18 16:29:20|6037.71|5999.71|6035.98|5997.98|6037.71|5999.71|6035.98|5997.98|10
1608308970000|2020-12-18 16:29:30|6036.07|5998.07|6036.6|5998.6|6036.87|5998.87|6036.07|5998.07|10
1608308980000|2020-12-18 16:29:40|6036.9|5998.9|6036.91|5998.91|6037.18|5999.18|6036.84|5998.84|10
1608308990000|2020-12-18 16:29:50|6036.77|5998.77|6036.96|5998.96|6037.1|5999.1|6036.77|5998.77|10
1608309000000|2020-12-18 16:30:00|6037.08|5999.08|6036.79|5998.79|6038.17|6000.17|6036.79|5998.79|10
1608309010000|2020-12-18 16:30:10|6036.53|5998.53|6036.68|5998.68|6036.92|5998.92|6036.3|5998.3|10
1608309020000|2020-12-18 16:30:20|6036.55|5998.55|6035.88|5997.88|6036.88|5998.88|6035.88|5997.88|10
1608309030000|2020-12-18 16:30:30|6035.43|5997.43|6035.11|5997.11|6035.47|5997.47|6035.02|5997.02|9
1608309040000|2020-12-18 16:30:40|6034.91|5996.91|6034.55|5996.55|6034.97|5996.97|6034.49|5996.49|10
1608309050000|2020-12-18 16:30:50|6034.12|5996.12|6033.25|5995.25|6034.24|5996.24|6033.25|5995.25|10
1608309060000|2020-12-18 16:31:00|6033.17|5995.17|6030.94|5992.94|6033.18|5995.18|6030.94|5992.94|10
1608309070000|2020-12-18 16:31:10|6030.99|5992.99|6033.82|5995.82|6033.82|5995.82|6030.99|5992.99|10
1608309080000|2020-12-18 16:31:20|6034.25|5996.25|6035.63|5997.63|6035.63|5997.63|6034.25|5996.25|10
1608309090000|2020-12-18 16:31:30|6035.71|5997.71|6035.48|5997.48|6035.91|5997.91|6035.47|5997.47|10
1608309100000|2020-12-18 16:31:40|6035.23|5997.23|6035.2|5997.2|6035.26|5997.26|6034.6|5996.6|10
1608309110000|2020-12-18 16:31:50|6035.4|5997.4|6038.01|6000.01|6038.01|6000.01|6035.4|5997.4|9
1608309120000|2020-12-18 16:32:00|6038.15|6000.15|6039.87|6001.87|6039.87|6001.87|6038.15|6000.15|10
1608309130000|2020-12-18 16:32:10|6039.99|6001.99|6044.39|6006.39|6044.39|6006.39|6039.86|6001.86|10
1608309140000|2020-12-18 16:32:20|6045.01|6007.01|6048.23|6010.23|6048.23|6010.23|6045.01|6007.01|10
1608309150000|2020-12-18 16:32:30|6048.62|6010.62|6049.75|6011.75|6049.75|6011.75|6048.62|6010.62|10
1608309160000|2020-12-18 16:32:40|6049.69|6011.69|6049.45|6011.45|6050.61|6012.61|6049.4|6011.4|10
1608309170000|2020-12-18 16:32:50|6049.81|6011.81|6050.04|6012.04|6050.35|6012.35|6049.81|6011.81|10
1608309180000|2020-12-18 16:33:00|6050.23|6012.23|6048.65|6010.65|6050.23|6012.23|6048.65|6010.65|10
1608309190000|2020-12-18 16:33:10|6048.38|6010.38|6046.43|6008.43|6048.38|6010.38|6046.43|6008.43|9
1608309200000|2020-12-18 16:33:20|6046.17|6008.17|6044.78|6006.78|6046.17|6008.17|6044.78|6006.78|10
1608309210000|2020-12-18 16:33:30|6044.81|6006.81|6044.6|6006.6|6045.18|6007.18|6044.6|6006.6|10
1608309220000|2020-12-18 16:33:40|6044.54|6006.54|6043.69|6005.69|6044.54|6006.54|6043.54|6005.54|9
1608309230000|2020-12-18 16:33:50|6043.51|6005.51|6043.39|6005.39|6043.82|6005.82|6043.22|6005.22|10
1608309240000|2020-12-18 16:34:00|6043.55|6005.55|6042.16|6004.16|6043.55|6005.55|6042.16|6004.16|10
1608309250000|2020-12-18 16:34:10|6042.11|6004.11|6042.18|6004.18|6042.18|6004.18|6041.8|6003.8|10
1608309260000|2020-12-18 16:34:20|6042.55|6004.55|6043.97|6005.97|6043.99|6005.99|6042.52|6004.52|10
1608309270000|2020-12-18 16:34:30|6043.98|6005.98|6049.62|6011.62|6049.62|6011.62|6043.98|6005.98|10
1608309280000|2020-12-18 16:34:40|6049.78|6011.78|6051.65|6013.65|6051.65|6013.65|6049.78|6011.78|10
1608309290000|2020-12-18 16:34:50|6051.66|6013.66|6051.47|6013.47|6051.66|6013.66|6051.18|6013.18|10
1608309300000|2020-12-18 16:35:00|6051.68|6013.68|6048.78|6010.78|6051.68|6013.68|6048.78|6010.78|9
1608309310000|2020-12-18 16:35:10|6048.57|6010.57|6047.88|6009.88|6048.68|6010.68|6047.8|6009.8|10
1608309320000|2020-12-18 16:35:20|6047.92|6009.92|6049.07|6011.07|6049.07|6011.07|6047.67|6009.67|10
1608309330000|2020-12-18 16:35:30|6049.5|6011.5|6051.33|6013.33|6051.33|6013.33|6049.5|6011.5|10
1608309340000|2020-12-18 16:35:40|6051.21|6013.21|6052.46|6014.46|6052.46|6014.46|6051.21|6013.21|10
1608309350000|2020-12-18 16:35:50|6052.33|6014.33|6054.09|6016.09|6054.22|6016.22|6052.33|6014.33|10
1608309360000|2020-12-18 16:36:00|6054.23|6016.23|6055.99|6017.99|6055.99|6017.99|6054.07|6016.07|10
1608309370000|2020-12-18 16:36:10|6056.31|6018.31|6060.09|6022.09|6060.09|6022.09|6056.31|6018.31|10
1608309380000|2020-12-18 16:36:20|6060.55|6022.55|6061.06|6023.06|6061.41|6023.41|6060.35|6022.35|10
1608309390000|2020-12-18 16:36:30|6060.95|6022.95|6063.29|6025.29|6063.29|6025.29|6060.95|6022.95|10
1608309400000|2020-12-18 16:36:40|6063.8|6025.8|6067.01|6029.01|6067.01|6029.01|6063.8|6025.8|10
1608309410000|2020-12-18 16:36:50|6067.29|6029.29|6069.06|6031.06|6069.06|6031.06|6067.29|6029.29|10
1608309420000|2020-12-18 16:37:00|6069.26|6031.26|6072.27|6034.27|6072.27|6034.27|6069.26|6031.26|10
1608309430000|2020-12-18 16:37:10|6072.87|6034.87|6073.5|6035.5|6073.92|6035.92|6072.87|6034.87|10
1608309440000|2020-12-18 16:37:20|6073.56|6035.56|6075.33|6037.33|6075.78|6037.78|6073.56|6035.56|10
1608309450000|2020-12-18 16:37:30|6075.36|6037.36|6077.71|6039.71|6077.71|6039.71|6075.32|6037.32|10
1608309460000|2020-12-18 16:37:40|6077.32|6039.32|6078.24|6040.24|6078.24|6040.24|6077.32|6039.32|10
1608309470000|2020-12-18 16:37:50|6078.93|6040.93|6078.56|6040.56|6079.31|6041.31|6078.56|6040.56|9
1608309480000|2020-12-18 16:38:00|6078.34|6040.34|6076.75|6038.75|6078.34|6040.34|6076.75|6038.75|10
1608309490000|2020-12-18 16:38:10|6076.83|6038.83|6075.1|6037.1|6076.83|6038.83|6075.1|6037.1|10
1608309500000|2020-12-18 16:38:20|6074.94|6036.94|6076.21|6038.21|6076.21|6038.21|6074.56|6036.56|10
1608309510000|2020-12-18 16:38:30|6076.32|6038.32|6079.17|6041.17|6079.17|6041.17|6076.31|6038.31|10
1608309520000|2020-12-18 16:38:40|6079.79|6041.79|6081.37|6043.37|6081.37|6043.37|6079.79|6041.79|10
1608309530000|2020-12-18 16:38:50|6081.31|6043.31|6083.05|6045.05|6083.05|6045.05|6081.15|6043.15|10
1608309540000|2020-12-18 16:39:00|6083.28|6045.28|6084.24|6046.24|6084.24|6046.24|6083.14|6045.14|10
1608309550000|2020-12-18 16:39:10|6084.22|6046.22|6083.56|6045.56|6084.3|6046.3|6083.56|6045.56|10
1608309560000|2020-12-18 16:39:20|6083.66|6045.66|6083.2|6045.2|6083.73|6045.73|6082.99|6044.99|10
1608309570000|2020-12-18 16:39:30|6082.9|6044.9|6082.9|6044.9|6083.28|6045.28|6082.67|6044.67|10
1608309580000|2020-12-18 16:39:40|6082.57|6044.57|6083.38|6045.38|6083.38|6045.38|6082.09|6044.09|10
1608309590000|2020-12-18 16:39:50|6083.21|6045.21|6082.68|6044.68|6083.49|6045.49|6082.68|6044.68|10
1608309600000|2020-12-18 16:40:00|6082.82|6044.82|6083.11|6045.11|6083.11|6045.11|6082.8|6044.8|10
1608309610000|2020-12-18 16:40:10|6083.24|6045.24|6083.97|6045.97|6083.97|6045.97|6083.24|6045.24|10
1608309620000|2020-12-18 16:40:20|6084|6046|6084.21|6046.21|6084.63|6046.63|6084|6046|10
1608309630000|2020-12-18 16:40:30|6084.36|6046.36|6085.07|6047.07|6085.07|6047.07|6084.35|6046.35|10
1608309640000|2020-12-18 16:40:40|6085.15|6047.15|6087.03|6049.03|6087.03|6049.03|6085.15|6047.15|9
1608309650000|2020-12-18 16:40:50|6086.97|6048.97|6087.91|6049.91|6087.91|6049.91|6086.97|6048.97|9
1608309660000|2020-12-18 16:41:00|6088.09|6050.09|6088.76|6050.76|6088.76|6050.76|6087.98|6049.98|9
1608309670000|2020-12-18 16:41:10|6088.74|6050.74|6089.85|6051.85|6089.85|6051.85|6088.74|6050.74|10
1608309680000|2020-12-18 16:41:20|6089.9|6051.9|6090.11|6052.11|6090.11|6052.11|6089.5|6051.5|10
1608309690000|2020-12-18 16:41:30|6089.96|6051.96|6088.43|6050.43|6090|6052|6088.42|6050.42|10
1608309700000|2020-12-18 16:41:40|6088.42|6050.42|6089.97|6051.97|6089.97|6051.97|6088.21|6050.21|9
1608309710000|2020-12-18 16:41:50|6090.12|6052.12|6091|6053|6091.4|6053.4|6090.12|6052.12|10
1608309720000|2020-12-18 16:42:00|6090.97|6052.97|6089.91|6051.91|6090.97|6052.97|6089.91|6051.91|10
1608309730000|2020-12-18 16:42:10|6089.35|6051.35|6088.29|6050.29|6089.35|6051.35|6088.08|6050.08|10
1608309740000|2020-12-18 16:42:20|6088.54|6050.54|6088.97|6050.97|6089.11|6051.11|6088.54|6050.54|9
1608309750000|2020-12-18 16:42:30|6088.44|6050.44|6086.5|6048.5|6088.49|6050.49|6086.5|6048.5|10
1608309760000|2020-12-18 16:42:40|6086.27|6048.27|6085.51|6047.51|6086.3|6048.3|6085.51|6047.51|10
1608309770000|2020-12-18 16:42:50|6085.37|6047.37|6084.65|6046.65|6085.37|6047.37|6084.49|6046.49|10
1608309780000|2020-12-18 16:43:00|6084.68|6046.68|6084.12|6046.12|6084.95|6046.95|6084.12|6046.12|10
1608309790000|2020-12-18 16:43:10|6083.86|6045.86|6084.19|6046.19|6084.29|6046.29|6083.86|6045.86|10
1608309800000|2020-12-18 16:43:20|6084.32|6046.32|6083.24|6045.24|6084.45|6046.45|6083.24|6045.24|9
1608309810000|2020-12-18 16:43:30|6082.8|6044.8|6080.92|6042.92|6082.8|6044.8|6080.92|6042.92|10
1608309820000|2020-12-18 16:43:40|6080.91|6042.91|6080.28|6042.28|6080.91|6042.91|6079.78|6041.78|10
1608309830000|2020-12-18 16:43:50|6080.38|6042.38|6079.91|6041.91|6080.57|6042.57|6079.91|6041.91|10
1608309840000|2020-12-18 16:44:00|6079.99|6041.99|6080.09|6042.09|6080.43|6042.43|6079.99|6041.99|10
1608309850000|2020-12-18 16:44:10|6079.97|6041.97|6079.57|6041.57|6080.29|6042.29|6079.57|6041.57|10
1608309860000|2020-12-18 16:44:20|6079.45|6041.45|6079.08|6041.08|6079.45|6041.45|6078.94|6040.94|10
1608309870000|2020-12-18 16:44:30|6079.05|6041.05|6079.56|6041.56|6079.56|6041.56|6079.05|6041.05|9
1608309880000|2020-12-18 16:44:40|6079.83|6041.83|6081.28|6043.28|6081.28|6043.28|6079.71|6041.71|10
1608309890000|2020-12-18 16:44:50|6081.54|6043.54|6083.58|6045.58|6083.58|6045.58|6081.54|6043.54|10
1608309900000|2020-12-18 16:45:00|6083.73|6045.73|6083.9|6045.9|6083.9|6045.9|6083.6|6045.6|9
1608309910000|2020-12-18 16:45:10|6083.97|6045.97|6084.24|6046.24|6084.57|6046.57|6083.87|6045.87|10
1608309920000|2020-12-18 16:45:20|6084.06|6046.06|6084.57|6046.57|6084.57|6046.57|6083.78|6045.78|10
1608309930000|2020-12-18 16:45:30|6084.45|6046.45|6084.87|6046.87|6084.97|6046.97|6084.45|6046.45|10
1608309940000|2020-12-18 16:45:40|6084.92|6046.92|6084.11|6046.11|6084.92|6046.92|6084.11|6046.11|9
1608309950000|2020-12-18 16:45:50|6083.4|6045.4|6083.01|6045.01|6083.63|6045.63|6083.01|6045.01|10
1608309960000|2020-12-18 16:46:00|6083.03|6045.03|6082.31|6044.31|6083.03|6045.03|6082.31|6044.31|10
1608309970000|2020-12-18 16:46:10|6082.17|6044.17|6080.6|6042.6|6082.17|6044.17|6080.6|6042.6|9
1608309980000|2020-12-18 16:46:20|6080.61|6042.61|6079.57|6041.57|6080.61|6042.61|6079.57|6041.57|10
1608309990000|2020-12-18 16:46:30|6079.29|6041.29|6079.46|6041.46|6079.46|6041.46|6079|6041|9
1608310000000|2020-12-18 16:46:40|6079.72|6041.72|6080.56|6042.56|6080.59|6042.59|6079.6|6041.6|10
1608310010000|2020-12-18 16:46:50|6080.43|6042.43|6080.49|6042.49|6080.5|6042.5|6080.23|6042.23|9
1608310020000|2020-12-18 16:47:00|6080.47|6042.47|6079.15|6041.15|6080.47|6042.47|6079.15|6041.15|10
1608310030000|2020-12-18 16:47:10|6079.08|6041.08|6078.69|6040.69|6079.08|6041.08|6078.68|6040.68|10
1608310040000|2020-12-18 16:47:20|6078.71|6040.71|6078.6|6040.6|6078.96|6040.96|6078.23|6040.23|10
1608310050000|2020-12-18 16:47:30|6079.02|6041.02|6079.68|6041.68|6079.69|6041.69|6078.86|6040.86|10
1608310060000|2020-12-18 16:47:40|6079.7|6041.7|6079.1|6041.1|6079.99|6041.99|6079.1|6041.1|10
1608310070000|2020-12-18 16:47:50|6078.89|6040.89|6077.24|6039.24|6078.89|6040.89|6077.24|6039.24|10
1608310080000|2020-12-18 16:48:00|6076.81|6038.81|6073.57|6035.57|6076.81|6038.81|6073.49|6035.49|10
1608310090000|2020-12-18 16:48:10|6073.28|6035.28|6071.82|6033.82|6073.28|6035.28|6071.82|6033.82|9
1608310100000|2020-12-18 16:48:20|6071.95|6033.95|6069.9|6031.9|6071.95|6033.95|6069.9|6031.9|10
1608310110000|2020-12-18 16:48:30|6069.54|6031.54|6066.09|6028.09|6069.54|6031.54|6066.09|6028.09|10
1608310120000|2020-12-18 16:48:40|6066.22|6028.22|6064.69|6026.69|6066.25|6028.25|6064.69|6026.69|10
1608310130000|2020-12-18 16:48:50|6064.93|6026.93|6063.82|6025.82|6064.93|6026.93|6063.82|6025.82|9
1608310140000|2020-12-18 16:49:00|6064.02|6026.02|6064.34|6026.34|6064.34|6026.34|6064.01|6026.01|9
1608310150000|2020-12-18 16:49:10|6064.35|6026.35|6063.49|6025.49|6064.35|6026.35|6063.25|6025.25|9
1608310160000|2020-12-18 16:49:20|6063.55|6025.55|6063.11|6025.11|6063.56|6025.56|6063.11|6025.11|9
1608310170000|2020-12-18 16:49:30|6063.18|6025.18|6064.64|6026.64|6064.64|6026.64|6062.98|6024.98|10
1608310180000|2020-12-18 16:49:40|6064.92|6026.92|6065.15|6027.15|6065.56|6027.56|6064.92|6026.92|10
1608310190000|2020-12-18 16:49:50|6065.12|6027.12|6064.54|6026.54|6065.12|6027.12|6064.54|6026.54|10
1608310200000|2020-12-18 16:50:00|6064.32|6026.32|6064.87|6026.87|6065.01|6027.01|6064.28|6026.28|10
1608310210000|2020-12-18 16:50:10|6064.77|6026.77|6065|6027|6065.12|6027.12|6064.74|6026.74|10
1608310220000|2020-12-18 16:50:20|6065.08|6027.08|6065.39|6027.39|6065.51|6027.51|6065.08|6027.08|10
1608310230000|2020-12-18 16:50:30|6065.47|6027.47|6066.44|6028.44|6066.44|6028.44|6065.45|6027.45|10
1608310240000|2020-12-18 16:50:40|6066.43|6028.43|6066.17|6028.17|6066.48|6028.48|6066.07|6028.07|10
1608310250000|2020-12-18 16:50:50|6066.21|6028.21|6067.65|6029.65|6067.65|6029.65|6066.21|6028.21|10
1608310260000|2020-12-18 16:51:00|6068.32|6030.32|6072.38|6034.38|6072.38|6034.38|6068.32|6030.32|10
1608310270000|2020-12-18 16:51:10|6073.3|6035.3|6079.45|6041.45|6079.45|6041.45|6073.3|6035.3|10
1608310280000|2020-12-18 16:51:20|6079.77|6041.77|6081.08|6043.08|6081.1|6043.1|6079.77|6041.77|10
1608310290000|2020-12-18 16:51:30|6081.07|6043.07|6079.5|6041.5|6081.07|6043.07|6079.37|6041.37|10
1608310300000|2020-12-18 16:51:40|6079.02|6041.02|6077.01|6039.01|6079.02|6041.02|6077.01|6039.01|10
1608310310000|2020-12-18 16:51:50|6076.99|6038.99|6077.36|6039.36|6077.36|6039.36|6075.95|6037.95|10
1608310320000|2020-12-18 16:52:00|6077.38|6039.38|6079.78|6041.78|6079.78|6041.78|6077.38|6039.38|10
1608310330000|2020-12-18 16:52:10|6080.32|6042.32|6080.88|6042.88|6081.57|6043.57|6080.32|6042.32|10
1608310340000|2020-12-18 16:52:20|6080.93|6042.93|6080.19|6042.19|6080.93|6042.93|6080.16|6042.16|10
1608310350000|2020-12-18 16:52:30|6080.14|6042.14|6082.99|6044.99|6082.99|6044.99|6080.14|6042.14|10
1608310360000|2020-12-18 16:52:40|6083.25|6045.25|6084.66|6046.66|6084.88|6046.88|6083.02|6045.02|10
1608310370000|2020-12-18 16:52:50|6084.55|6046.55|6085.19|6047.19|6085.19|6047.19|6084.37|6046.37|8
1608310380000|2020-12-18 16:53:00|6085.11|6047.11|6084.57|6046.57|6085.11|6047.11|6084.29|6046.29|10
1608310390000|2020-12-18 16:53:10|6084.98|6046.98|6087.54|6049.54|6087.54|6049.54|6084.97|6046.97|10
1608310400000|2020-12-18 16:53:20|6087.77|6049.77|6089.36|6051.36|6089.36|6051.36|6087.77|6049.77|10
1608310410000|2020-12-18 16:53:30|6089.74|6051.74|6090.11|6052.11|6090.54|6052.54|6089.38|6051.38|10
1608310420000|2020-12-18 16:53:40|6090.13|6052.13|6090.47|6052.47|6090.69|6052.69|6090.13|6052.13|10
1608310430000|2020-12-18 16:53:50|6090.53|6052.53|6090.26|6052.26|6090.86|6052.86|6090.26|6052.26|10
1608310440000|2020-12-18 16:54:00|6090.24|6052.24|6089.6|6051.6|6090.24|6052.24|6089.51|6051.51|10
1608310450000|2020-12-18 16:54:10|6089.69|6051.69|6089.23|6051.23|6089.69|6051.69|6088.79|6050.79|10
1608310460000|2020-12-18 16:54:20|6089.26|6051.26|6089.27|6051.27|6089.29|6051.29|6088.38|6050.38|10
1608310470000|2020-12-18 16:54:30|6088.99|6050.99|6090.02|6052.02|6090.08|6052.08|6088.99|6050.99|10
1608310480000|2020-12-18 16:54:40|6090.29|6052.29|6090.2|6052.2|6090.85|6052.85|6090.2|6052.2|10
1608310490000|2020-12-18 16:54:50|6089.96|6051.96|6089.34|6051.34|6089.96|6051.96|6089.3|6051.3|10
1608310500000|2020-12-18 16:55:00|6089.07|6051.07|6087.84|6049.84|6089.07|6051.07|6087.84|6049.84|9
1608310510000|2020-12-18 16:55:10|6087.75|6049.75|6087.54|6049.54|6087.82|6049.82|6087.47|6049.47|9
1608310520000|2020-12-18 16:55:20|6087.36|6049.36|6086.51|6048.51|6087.36|6049.36|6086.51|6048.51|9
1608310530000|2020-12-18 16:55:30|6086.16|6048.16|6082.89|6044.89|6086.16|6048.16|6082.89|6044.89|10
1608310540000|2020-12-18 16:55:40|6082.62|6044.62|6081.1|6043.1|6082.62|6044.62|6081.1|6043.1|9
1608310550000|2020-12-18 16:55:50|6080.85|6042.85|6080.22|6042.22|6080.9|6042.9|6080.17|6042.17|10
1608310560000|2020-12-18 16:56:00|6080.2|6042.2|6080.23|6042.23|6080.48|6042.48|6080.2|6042.2|10
1608310570000|2020-12-18 16:56:10|6080.19|6042.19|6080.12|6042.12|6080.26|6042.26|6079.92|6041.92|10
1608310580000|2020-12-18 16:56:20|6080.17|6042.17|6081.45|6043.45|6081.45|6043.45|6080.04|6042.04|10
1608310590000|2020-12-18 16:56:30|6081.47|6043.47|6082.19|6044.19|6082.22|6044.22|6081.47|6043.47|10
1608310600000|2020-12-18 16:56:40|6082.2|6044.2|6083.47|6045.47|6083.47|6045.47|6082.09|6044.09|10
1608310610000|2020-12-18 16:56:50|6083.05|6045.05|6082.86|6044.86|6083.32|6045.32|6082.86|6044.86|9
1608310620000|2020-12-18 16:57:00|6082.66|6044.66|6081.45|6043.45|6082.66|6044.66|6081.45|6043.45|10
1608310630000|2020-12-18 16:57:10|6081.4|6043.4|6079.01|6041.01|6081.4|6043.4|6079.01|6041.01|10
1608310640000|2020-12-18 16:57:20|6078.9|6040.9|6076.98|6038.98|6078.9|6040.9|6076.64|6038.64|10
1608310650000|2020-12-18 16:57:30|6077.15|6039.15|6078.14|6040.14|6078.14|6040.14|6076.87|6038.87|10
1608310660000|2020-12-18 16:57:40|6078.1|6040.1|6079.5|6041.5|6079.73|6041.73|6078.1|6040.1|10
1608310670000|2020-12-18 16:57:50|6079.45|6041.45|6079.01|6041.01|6079.78|6041.78|6079.01|6041.01|10
1608310680000|2020-12-18 16:58:00|6078.02|6040.02|6078.72|6040.72|6078.82|6040.82|6078.02|6040.02|10
1608310690000|2020-12-18 16:58:10|6079.54|6041.54|6081.02|6043.02|6081.02|6043.02|6079.47|6041.47|10
1608310700000|2020-12-18 16:58:20|6081.15|6043.15|6082.28|6044.28|6082.32|6044.32|6081.07|6043.07|10
1608310710000|2020-12-18 16:58:30|6082.04|6044.04|6079.95|6041.95|6082.04|6044.04|6079.9|6041.9|10
1608310720000|2020-12-18 16:58:40|6079.98|6041.98|6080.07|6042.07|6080.11|6042.11|6079.58|6041.58|10
1608310730000|2020-12-18 16:58:50|6080.16|6042.16|6081.02|6043.02|6081.05|6043.05|6080.16|6042.16|10
1608310740000|2020-12-18 16:59:00|6081.03|6043.03|6081.14|6043.14|6081.14|6043.14|6080.91|6042.91|10
1608310750000|2020-12-18 16:59:10|6081.09|6043.09|6081.31|6043.31|6081.31|6043.31|6080.89|6042.89|10
1608310760000|2020-12-18 16:59:20|6081.35|6043.35|6080.86|6042.86|6081.35|6043.35|6080.86|6042.86|9
1608310770000|2020-12-18 16:59:30|6080.79|6042.79|6081.08|6043.08|6081.08|6043.08|6080.6|6042.6|10
1608310780000|2020-12-18 16:59:40|6081.28|6043.28|6083.23|6045.23|6083.23|6045.23|6081.28|6043.28|10
1608310790000|2020-12-18 16:59:50|6083.11|6045.11|6083.21|6045.21|6083.28|6045.28|6082.98|6044.98|10
1608310800000|2020-12-18 17:00:00|6083.46|6045.46|6084.11|6046.11|6084.12|6046.12|6083.46|6045.46|10
1608310810000|2020-12-18 17:00:10|6084.2|6046.2|6085.29|6047.29|6085.31|6047.31|6084.2|6046.2|9
1608310820000|2020-12-18 17:00:20|6085.43|6047.43|6086.52|6048.52|6086.52|6048.52|6085.43|6047.43|10
1608310830000|2020-12-18 17:00:30|6086.56|6048.56|6086.47|6048.47|6086.92|6048.92|6086.47|6048.47|10
1608310840000|2020-12-18 17:00:40|6086.72|6048.72|6087.87|6049.87|6087.91|6049.91|6086.58|6048.58|9
1608310850000|2020-12-18 17:00:50|6087.91|6049.91|6087.92|6049.92|6087.98|6049.98|6087.83|6049.83|9
1608310860000|2020-12-18 17:01:00|6087.82|6049.82|6087.89|6049.89|6087.91|6049.91|6087.48|6049.48|9
1608310870000|2020-12-18 17:01:10|6087.5|6049.5|6086.56|6048.56|6087.51|6049.51|6086.56|6048.56|10
1608310880000|2020-12-18 17:01:20|6086.38|6048.38|6086.31|6048.31|6086.38|6048.38|6085.95|6047.95|10
1608310890000|2020-12-18 17:01:30|6086.53|6048.53|6086.4|6048.4|6087.01|6049.01|6086.4|6048.4|10
1608310900000|2020-12-18 17:01:40|6086.27|6048.27|6087.49|6049.49|6087.49|6049.49|6086.27|6048.27|10
1608310910000|2020-12-18 17:01:50|6087.54|6049.54|6087.12|6049.12|6087.86|6049.86|6087.12|6049.12|10
1608310920000|2020-12-18 17:02:00|6087|6049|6086.84|6048.84|6087.22|6049.22|6086.79|6048.79|9
1608310930000|2020-12-18 17:02:10|6086.87|6048.87|6087.22|6049.22|6087.31|6049.31|6086.87|6048.87|10
1608310940000|2020-12-18 17:02:20|6087.32|6049.32|6087.27|6049.27|6087.32|6049.32|6087.14|6049.14|10
1608310950000|2020-12-18 17:02:30|6087.33|6049.33|6087.43|6049.43|6087.43|6049.43|6087.12|6049.12|9
1608310960000|2020-12-18 17:02:40|6087.5|6049.5|6088.19|6050.19|6088.37|6050.37|6087.19|6049.19|10
1608310970000|2020-12-18 17:02:50|6088.22|6050.22|6088.72|6050.72|6088.78|6050.78|6088.21|6050.21|10
1608310980000|2020-12-18 17:03:00|6088.77|6050.77|6089.8|6051.8|6089.84|6051.84|6088.77|6050.77|10
1608310990000|2020-12-18 17:03:10|6089.85|6051.85|6091.43|6053.43|6091.43|6053.43|6089.85|6051.85|10
1608311000000|2020-12-18 17:03:20|6091.7|6053.7|6093.01|6055.01|6093.01|6055.01|6091.7|6053.7|10
1608311010000|2020-12-18 17:03:30|6093.32|6055.32|6095.07|6057.07|6095.07|6057.07|6093.15|6055.15|10
1608311020000|2020-12-18 17:03:40|6095.34|6057.34|6096.03|6058.03|6096.17|6058.17|6095.34|6057.34|10
1608311030000|2020-12-18 17:03:50|6095.96|6057.96|6096.71|6058.71|6096.71|6058.71|6095.75|6057.75|9
1608311040000|2020-12-18 17:04:00|6096.86|6058.86|6097.78|6059.78|6097.84|6059.84|6096.86|6058.86|10
1608311050000|2020-12-18 17:04:10|6097.86|6059.86|6098.15|6060.15|6098.17|6060.17|6097.81|6059.81|10
1608311060000|2020-12-18 17:04:20|6098.17|6060.17|6096.98|6058.98|6098.21|6060.21|6096.98|6058.98|10
1608311070000|2020-12-18 17:04:30|6096.61|6058.61|6096.17|6058.17|6096.75|6058.75|6096.17|6058.17|10
1608311080000|2020-12-18 17:04:40|6096.15|6058.15|6095.08|6057.08|6096.18|6058.18|6095.07|6057.07|10
1608311090000|2020-12-18 17:04:50|6094.83|6056.83|6089.99|6051.99|6094.83|6056.83|6089.99|6051.99|10
1608311100000|2020-12-18 17:05:00|6089.96|6051.96|6087.57|6049.57|6090.1|6052.1|6087.57|6049.57|10
1608311110000|2020-12-18 17:05:10|6086.95|6048.95|6084.16|6046.16|6086.95|6048.95|6084.16|6046.16|10
1608311120000|2020-12-18 17:05:20|6084.08|6046.08|6084.09|6046.09|6084.51|6046.51|6084.07|6046.07|10
1608311130000|2020-12-18 17:05:30|6084.14|6046.14|6082.99|6044.99|6084.17|6046.17|6082.95|6044.95|9
1608311140000|2020-12-18 17:05:40|6082.85|6044.85|6081.98|6043.98|6082.85|6044.85|6081.98|6043.98|10
1608311150000|2020-12-18 17:05:50|6081.84|6043.84|6083.28|6045.28|6083.28|6045.28|6081.84|6043.84|10
1608311160000|2020-12-18 17:06:00|6083.47|6045.47|6086.34|6048.34|6086.34|6048.34|6083.26|6045.26|10
1608311170000|2020-12-18 17:06:10|6086.37|6048.37|6087.94|6049.94|6087.94|6049.94|6086.37|6048.37|10
1608311180000|2020-12-18 17:06:20|6088.84|6050.84|6090.05|6052.05|6090.05|6052.05|6088.77|6050.77|10
1608311190000|2020-12-18 17:06:30|6090.15|6052.15|6090.41|6052.41|6090.63|6052.63|6090.15|6052.15|9
1608311200000|2020-12-18 17:06:40|6090.51|6052.51|6090.84|6052.84|6090.89|6052.89|6090.38|6052.38|8
1608311210000|2020-12-18 17:06:50|6090.52|6052.52|6090.2|6052.2|6090.59|6052.59|6090.2|6052.2|9
1608311220000|2020-12-18 17:07:00|6090.13|6052.13|6090.16|6052.16|6090.24|6052.24|6090.02|6052.02|10
1608311230000|2020-12-18 17:07:10|6090.2|6052.2|6091.91|6053.91|6091.91|6053.91|6090.2|6052.2|10
1608311240000|2020-12-18 17:07:20|6092.42|6054.42|6094.21|6056.21|6094.21|6056.21|6092.42|6054.42|10
1608311250000|2020-12-18 17:07:30|6094.03|6056.03|6094.86|6056.86|6094.86|6056.86|6093.97|6055.97|10
1608311260000|2020-12-18 17:07:40|6094.97|6056.97|6095.96|6057.96|6096.1|6058.1|6094.95|6056.95|10
1608311270000|2020-12-18 17:07:50|6096.11|6058.11|6097.06|6059.06|6097.06|6059.06|6096.03|6058.03|10
1608311280000|2020-12-18 17:08:00|6098.06|6060.06|6100|6062|6100|6062|6098.06|6060.06|10
1608311290000|2020-12-18 17:08:10|6100.53|6062.53|6102.16|6064.16|6102.84|6064.84|6100.53|6062.53|10
1608311300000|2020-12-18 17:08:20|6102.25|6064.25|6103.36|6065.36|6103.36|6065.36|6102.25|6064.25|10
1608311310000|2020-12-18 17:08:30|6103.55|6065.55|6104.51|6066.51|6104.51|6066.51|6103.52|6065.52|10
1608311320000|2020-12-18 17:08:40|6104.61|6066.61|6104.75|6066.75|6105.09|6067.09|6104.61|6066.61|10
1608311330000|2020-12-18 17:08:50|6104.68|6066.68|6103.18|6065.18|6104.68|6066.68|6103.18|6065.18|9
1608311340000|2020-12-18 17:09:00|6102.99|6064.99|6103.4|6065.4|6103.4|6065.4|6102.84|6064.84|10
1608311350000|2020-12-18 17:09:10|6103.23|6065.23|6103.99|6065.99|6103.99|6065.99|6103.23|6065.23|10
1608311360000|2020-12-18 17:09:20|6103.98|6065.98|6102.69|6064.69|6103.98|6065.98|6102.47|6064.47|10
1608311370000|2020-12-18 17:09:30|6102.71|6064.71|6103.08|6065.08|6103.29|6065.29|6102.4|6064.4|10
1608311380000|2020-12-18 17:09:40|6103.45|6065.45|6103.8|6065.8|6103.89|6065.89|6103.28|6065.28|9
1608311390000|2020-12-18 17:09:50|6104.04|6066.04|6104.32|6066.32|6104.94|6066.94|6104.04|6066.04|10
1608311400000|2020-12-18 17:10:00|6104.35|6066.35|6103.95|6065.95|6104.42|6066.42|6103.95|6065.95|10
1608311410000|2020-12-18 17:10:10|6103.56|6065.56|6103.35|6065.35|6103.56|6065.56|6102.74|6064.74|10
1608311420000|2020-12-18 17:10:20|6103.49|6065.49|6104.01|6066.01|6104.01|6066.01|6103.2|6065.2|8
1608311430000|2020-12-18 17:10:30|6103.99|6065.99|6105.32|6067.32|6105.32|6067.32|6103.07|6065.07|10
1608311440000|2020-12-18 17:10:40|6105.52|6067.52|6106.83|6068.83|6106.83|6068.83|6105.51|6067.51|10
1608311450000|2020-12-18 17:10:50|6106.9|6068.9|6107.72|6069.72|6107.75|6069.75|6106.9|6068.9|10
1608311460000|2020-12-18 17:11:00|6107.8|6069.8|6109.15|6071.15|6109.15|6071.15|6107.8|6069.8|10
1608311470000|2020-12-18 17:11:10|6109.22|6071.22|6110.37|6072.37|6110.55|6072.55|6109.22|6071.22|10
1608311480000|2020-12-18 17:11:20|6110.65|6072.65|6110.82|6072.82|6110.95|6072.95|6110.65|6072.65|8
1608311490000|2020-12-18 17:11:30|6110.58|6072.58|6108.76|6070.76|6110.58|6072.58|6108.76|6070.76|10
1608311500000|2020-12-18 17:11:40|6108.66|6070.66|6108.53|6070.53|6108.75|6070.75|6108.2|6070.2|10
1608311510000|2020-12-18 17:11:50|6108.71|6070.71|6109.4|6071.4|6109.9|6071.9|6108.71|6070.71|10
1608311520000|2020-12-18 17:12:00|6109.44|6071.44|6107.47|6069.47|6109.48|6071.48|6107.47|6069.47|10
1608311530000|2020-12-18 17:12:10|6107.66|6069.66|6106.6|6068.6|6107.66|6069.66|6106.02|6068.02|10
1608311540000|2020-12-18 17:12:20|6106.58|6068.58|6106.39|6068.39|6106.73|6068.73|6106.37|6068.37|10
1608311550000|2020-12-18 17:12:30|6106.42|6068.42|6106.96|6068.96|6106.96|6068.96|6106.42|6068.42|10
1608311560000|2020-12-18 17:12:40|6106.95|6068.95|6106.94|6068.94|6107.18|6069.18|6106.79|6068.79|10
1608311570000|2020-12-18 17:12:50|6107.12|6069.12|6108.4|6070.4|6108.41|6070.41|6107.12|6069.12|10
1608311580000|2020-12-18 17:13:00|6108.59|6070.59|6109.14|6071.14|6109.14|6071.14|6108.49|6070.49|10
1608311590000|2020-12-18 17:13:10|6109.08|6071.08|6108.19|6070.19|6109.08|6071.08|6108.19|6070.19|8
1608311600000|2020-12-18 17:13:20|6108.21|6070.21|6107.79|6069.79|6108.21|6070.21|6107.73|6069.73|10
1608311610000|2020-12-18 17:13:30|6107.52|6069.52|6107.02|6069.02|6107.66|6069.66|6106.73|6068.73|10
1608311620000|2020-12-18 17:13:40|6106.92|6068.92|6106.4|6068.4|6106.92|6068.92|6106.15|6068.15|10
1608311630000|2020-12-18 17:13:50|6106.5|6068.5|6106.21|6068.21|6106.64|6068.64|6106.21|6068.21|10
1608311640000|2020-12-18 17:14:00|6106.23|6068.23|6105.21|6067.21|6106.23|6068.23|6105.21|6067.21|10
1608311650000|2020-12-18 17:14:10|6105.06|6067.06|6104.24|6066.24|6105.06|6067.06|6104.24|6066.24|9
1608311660000|2020-12-18 17:14:20|6104.52|6066.52|6103.31|6065.31|6104.52|6066.52|6103.31|6065.31|10
1608311670000|2020-12-18 17:14:30|6103.08|6065.08|6101.91|6063.91|6103.08|6065.08|6101.91|6063.91|10
1608311680000|2020-12-18 17:14:40|6101.93|6063.93|6100.66|6062.66|6101.93|6063.93|6100.66|6062.66|9
1608311690000|2020-12-18 17:14:50|6100.06|6062.06|6099.97|6061.97|6100.27|6062.27|6099.97|6061.97|9
1608311700000|2020-12-18 17:15:00|6099.8|6061.8|6098.36|6060.36|6099.81|6061.81|6098.36|6060.36|9
1608311710000|2020-12-18 17:15:10|6098.18|6060.18|6097.94|6059.94|6098.18|6060.18|6097.45|6059.45|10
1608311720000|2020-12-18 17:15:20|6097.88|6059.88|6096.23|6058.23|6097.88|6059.88|6096.23|6058.23|8
1608311730000|2020-12-18 17:15:30|6096.22|6058.22|6095.51|6057.51|6096.33|6058.33|6095.51|6057.51|10
1608311740000|2020-12-18 17:15:40|6095.21|6057.21|6095.42|6057.42|6095.42|6057.42|6095.05|6057.05|9
1608311750000|2020-12-18 17:15:50|6095.41|6057.41|6097.5|6059.5|6097.5|6059.5|6095.36|6057.36|10
1608311760000|2020-12-18 17:16:00|6097.55|6059.55|6100.43|6062.43|6100.43|6062.43|6097.55|6059.55|10
1608311770000|2020-12-18 17:16:10|6101.08|6063.08|6102.43|6064.43|6102.43|6064.43|6101.08|6063.08|9
1608311780000|2020-12-18 17:16:20|6102.69|6064.69|6102.27|6064.27|6102.77|6064.77|6102.27|6064.27|10
1608311790000|2020-12-18 17:16:30|6102.19|6064.19|6101.96|6063.96|6102.19|6064.19|6101.81|6063.81|10
1608311800000|2020-12-18 17:16:40|6102.84|6064.84|6104.32|6066.32|6104.4|6066.4|6102.84|6064.84|10
1608311810000|2020-12-18 17:16:50|6104.38|6066.38|6106.59|6068.59|6106.59|6068.59|6104.38|6066.38|10
1608311820000|2020-12-18 17:17:00|6106.74|6068.74|6109.43|6071.43|6109.43|6071.43|6106.74|6068.74|9
1608311830000|2020-12-18 17:17:10|6109.7|6071.7|6111.95|6073.95|6111.95|6073.95|6109.7|6071.7|10
1608311840000|2020-12-18 17:17:20|6112.1|6074.1|6115.21|6077.21|6115.21|6077.21|6112.1|6074.1|10
1608311850000|2020-12-18 17:17:30|6115.86|6077.86|6117.05|6079.05|6117.09|6079.09|6115.86|6077.86|10
1608311860000|2020-12-18 17:17:40|6117.39|6079.39|6118.41|6080.41|6118.41|6080.41|6117.39|6079.39|10
1608311870000|2020-12-18 17:17:50|6118.37|6080.37|6118.98|6080.98|6118.98|6080.98|6118.37|6080.37|10
1608311880000|2020-12-18 17:18:00|6118.9|6080.9|6117.39|6079.39|6118.92|6080.92|6117.39|6079.39|10
1608311890000|2020-12-18 17:18:10|6116.3|6078.3|6114.04|6076.04|6116.3|6078.3|6114.04|6076.04|10
1608311900000|2020-12-18 17:18:20|6113.41|6075.41|6110.53|6072.53|6113.41|6075.41|6110.52|6072.52|10
1608311910000|2020-12-18 17:18:30|6110.08|6072.08|6109.87|6071.87|6110.65|6072.65|6109.77|6071.77|10
1608311920000|2020-12-18 17:18:40|6109.95|6071.95|6109.37|6071.37|6109.95|6071.95|6109.35|6071.35|10
1608311930000|2020-12-18 17:18:50|6109.25|6071.25|6110.37|6072.37|6110.53|6072.53|6109.25|6071.25|10
1608311940000|2020-12-18 17:19:00|6110.47|6072.47|6108.3|6070.3|6110.47|6072.47|6108.3|6070.3|10
1608311950000|2020-12-18 17:19:10|6108.12|6070.12|6106.71|6068.71|6108.12|6070.12|6106.36|6068.36|10
1608311960000|2020-12-18 17:19:20|6106.77|6068.77|6108.59|6070.59|6108.59|6070.59|6106.77|6068.77|10
1608311970000|2020-12-18 17:19:30|6108.56|6070.56|6109.75|6071.75|6109.75|6071.75|6108.46|6070.46|9
1608311980000|2020-12-18 17:19:40|6109.81|6071.81|6109.59|6071.59|6109.91|6071.91|6108.11|6070.11|10
1608311990000|2020-12-18 17:19:50|6109.41|6071.41|6109.66|6071.66|6109.66|6071.66|6108.99|6070.99|10
1608312000000|2020-12-18 17:20:00|6109.76|6071.76|6110.31|6072.31|6110.32|6072.32|6109.76|6071.76|9
1608312010000|2020-12-18 17:20:10|6110.3|6072.3|6110.13|6072.13|6110.52|6072.52|6110.13|6072.13|10
1608312020000|2020-12-18 17:20:20|6110.32|6072.32|6111.01|6073.01|6111.01|6073.01|6110.32|6072.32|10
1608312030000|2020-12-18 17:20:30|6110.94|6072.94|6111.46|6073.46|6111.48|6073.48|6110.93|6072.93|10
1608312040000|2020-12-18 17:20:40|6111.33|6073.33|6112.64|6074.64|6112.64|6074.64|6111.29|6073.29|10
1608312050000|2020-12-18 17:20:50|6112.68|6074.68|6112.88|6074.88|6112.91|6074.91|6112.59|6074.59|10
1608312060000|2020-12-18 17:21:00|6112.69|6074.69|6111.31|6073.31|6112.69|6074.69|6111.31|6073.31|10
1608312070000|2020-12-18 17:21:10|6111.12|6073.12|6109.86|6071.86|6111.12|6073.12|6109.86|6071.86|9
1608312080000|2020-12-18 17:21:20|6109.9|6071.9|6110.57|6072.57|6110.57|6072.57|6109.9|6071.9|8
1608312090000|2020-12-18 17:21:30|6110.65|6072.65|6108.04|6070.04|6110.66|6072.66|6108.04|6070.04|10
1608312100000|2020-12-18 17:21:40|6107.23|6069.23|6105.38|6067.38|6107.24|6069.24|6105.38|6067.38|10
1608312110000|2020-12-18 17:21:50|6105.32|6067.32|6104.62|6066.62|6105.32|6067.32|6104.57|6066.57|10
1608312120000|2020-12-18 17:22:00|6104.4|6066.4|6104.18|6066.18|6104.4|6066.4|6103.89|6065.89|9
1608312130000|2020-12-18 17:22:10|6104.38|6066.38|6104.69|6066.69|6104.73|6066.73|6104.25|6066.25|8
1608312140000|2020-12-18 17:22:20|6105.2|6067.2|6105.5|6067.5|6105.82|6067.82|6105.2|6067.2|9
1608312150000|2020-12-18 17:22:30|6105.32|6067.32|6105.22|6067.22|6105.56|6067.56|6105.15|6067.15|10
1608312160000|2020-12-18 17:22:40|6105.19|6067.19|6105.4|6067.4|6105.86|6067.86|6105.19|6067.19|10
1608312170000|2020-12-18 17:22:50|6105.44|6067.44|6105.99|6067.99|6105.99|6067.99|6105.44|6067.44|9
1608312180000|2020-12-18 17:23:00|6105.98|6067.98|6106.82|6068.82|6106.82|6068.82|6105.98|6067.98|10
1608312190000|2020-12-18 17:23:10|6106.65|6068.65|6107.5|6069.5|6107.5|6069.5|6106.65|6068.65|10
1608312200000|2020-12-18 17:23:20|6108|6070|6109.8|6071.8|6109.8|6071.8|6108|6070|10
1608312210000|2020-12-18 17:23:30|6109.96|6071.96|6109.37|6071.37|6110.03|6072.03|6109.35|6071.35|9
1608312220000|2020-12-18 17:23:40|6109.24|6071.24|6108.42|6070.42|6109.24|6071.24|6108.34|6070.34|9
1608312230000|2020-12-18 17:23:50|6108.54|6070.54|6107.75|6069.75|6108.54|6070.54|6107.75|6069.75|10
1608312240000|2020-12-18 17:24:00|6107.56|6069.56|6105.94|6067.94|6107.56|6069.56|6105.76|6067.76|10
1608312250000|2020-12-18 17:24:10|6105.6|6067.6|6105.33|6067.33|6105.61|6067.61|6105.31|6067.31|10
1608312260000|2020-12-18 17:24:20|6105.27|6067.27|6104.22|6066.22|6105.41|6067.41|6104.22|6066.22|10
1608312270000|2020-12-18 17:24:30|6104.11|6066.11|6103.79|6065.79|6104.11|6066.11|6103.69|6065.69|9
1608312280000|2020-12-18 17:24:40|6103.87|6065.87|6102.69|6064.69|6103.87|6065.87|6102.69|6064.69|9
1608312290000|2020-12-18 17:24:50|6102.79|6064.79|6102.45|6064.45|6102.88|6064.88|6102.45|6064.45|9
1608312300000|2020-12-18 17:25:00|6101.92|6063.92|6101.68|6063.68|6101.92|6063.92|6101.41|6063.41|10
1608312310000|2020-12-18 17:25:10|6101.58|6063.58|6101.52|6063.52|6101.98|6063.98|6101.52|6063.52|10
1608312320000|2020-12-18 17:25:20|6101.63|6063.63|6100.36|6062.36|6101.63|6063.63|6100.32|6062.32|10
1608312330000|2020-12-18 17:25:30|6100.25|6062.25|6097.95|6059.95|6100.33|6062.33|6097.95|6059.95|10
1608312340000|2020-12-18 17:25:40|6097.89|6059.89|6094.44|6056.44|6097.89|6059.89|6094.44|6056.44|10
1608312350000|2020-12-18 17:25:50|6094.23|6056.23|6094.06|6056.06|6094.44|6056.44|6094.06|6056.06|10
1608312360000|2020-12-18 17:26:00|6094.12|6056.12|6093.22|6055.22|6094.14|6056.14|6092.54|6054.54|10
1608312370000|2020-12-18 17:26:10|6093.26|6055.26|6093.96|6055.96|6093.96|6055.96|6093.26|6055.26|9
1608312380000|2020-12-18 17:26:20|6094.42|6056.42|6096.74|6058.74|6096.74|6058.74|6094.42|6056.42|10
1608312390000|2020-12-18 17:26:30|6097.02|6059.02|6098.28|6060.28|6098.28|6060.28|6097.02|6059.02|10
1608312400000|2020-12-18 17:26:40|6098.34|6060.34|6099.37|6061.37|6099.37|6061.37|6098.32|6060.32|9
1608312410000|2020-12-18 17:26:50|6099.38|6061.38|6099.56|6061.56|6099.56|6061.56|6099.16|6061.16|9
1608312420000|2020-12-18 17:27:00|6099.69|6061.69|6100.8|6062.8|6100.8|6062.8|6099.69|6061.69|10
1608312430000|2020-12-18 17:27:10|6100.94|6062.94|6103.33|6065.33|6103.33|6065.33|6100.8|6062.8|10
1608312440000|2020-12-18 17:27:20|6103.51|6065.51|6105.35|6067.35|6105.46|6067.46|6103.51|6065.51|10
1608312450000|2020-12-18 17:27:30|6105.54|6067.54|6107.39|6069.39|6107.39|6069.39|6105.54|6067.54|10
1608312460000|2020-12-18 17:27:40|6107.46|6069.46|6109.11|6071.11|6109.11|6071.11|6107.46|6069.46|10
1608312470000|2020-12-18 17:27:50|6109.19|6071.19|6109.72|6071.72|6109.8|6071.8|6109.08|6071.08|10
1608312480000|2020-12-18 17:28:00|6109.86|6071.86|6109.69|6071.69|6110.39|6072.39|6109.69|6071.69|9
1608312490000|2020-12-18 17:28:10|6109.92|6071.92|6109.65|6071.65|6109.99|6071.99|6109.44|6071.44|10
1608312500000|2020-12-18 17:28:20|6109.74|6071.74|6109.13|6071.13|6109.74|6071.74|6109.08|6071.08|10
1608312510000|2020-12-18 17:28:30|6108.97|6070.97|6109.43|6071.43|6109.43|6071.43|6108.75|6070.75|10
1608312520000|2020-12-18 17:28:40|6109.49|6071.49|6109.84|6071.84|6110.06|6072.06|6109.49|6071.49|9
1608312530000|2020-12-18 17:28:50|6109.66|6071.66|6108.15|6070.15|6109.86|6071.86|6108.15|6070.15|9
1608312540000|2020-12-18 17:29:00|6107.78|6069.78|6105.54|6067.54|6107.78|6069.78|6105.54|6067.54|10
1608312550000|2020-12-18 17:29:10|6105.53|6067.53|6104.91|6066.91|6105.53|6067.53|6104.91|6066.91|10
1608312560000|2020-12-18 17:29:20|6105.11|6067.11|6104.66|6066.66|6105.11|6067.11|6104.58|6066.58|10
1608312570000|2020-12-18 17:29:30|6104.61|6066.61|6102.82|6064.82|6104.61|6066.61|6102.82|6064.82|10
1608312580000|2020-12-18 17:29:40|6102.34|6064.34|6101.42|6063.42|6102.34|6064.34|6101.42|6063.42|9
1608312590000|2020-12-18 17:29:50|6101.28|6063.28|6101.37|6063.37|6101.43|6063.43|6101.27|6063.27|8
1608312600000|2020-12-18 17:30:00|6101.55|6063.55|6102.38|6064.38|6102.38|6064.38|6101.37|6063.37|9
1608312610000|2020-12-18 17:30:10|6102.63|6064.63|6102.8|6064.8|6102.95|6064.95|6102.63|6064.63|10
1608312620000|2020-12-18 17:30:20|6102.78|6064.78|6103.62|6065.62|6103.66|6065.66|6102.78|6064.78|9
1608312630000|2020-12-18 17:30:30|6103.76|6065.76|6104.49|6066.49|6104.49|6066.49|6103.72|6065.72|10
1608312640000|2020-12-18 17:30:40|6104.5|6066.5|6103.35|6065.35|6104.5|6066.5|6103.35|6065.35|10
1608312650000|2020-12-18 17:30:50|6103.01|6065.01|6101.94|6063.94|6103.01|6065.01|6101.94|6063.94|10
1608312660000|2020-12-18 17:31:00|6101.53|6063.53|6101.57|6063.57|6101.81|6063.81|6101.51|6063.51|10
1608312670000|2020-12-18 17:31:10|6101.61|6063.61|6101.18|6063.18|6101.61|6063.61|6101.15|6063.15|10
1608312680000|2020-12-18 17:31:20|6101.21|6063.21|6101.67|6063.67|6101.67|6063.67|6101.21|6063.21|8
1608312690000|2020-12-18 17:31:30|6101.79|6063.79|6100.73|6062.73|6101.79|6063.79|6100.73|6062.73|9
1608312700000|2020-12-18 17:31:40|6100.28|6062.28|6098.95|6060.95|6100.28|6062.28|6098.95|6060.95|10
1608312710000|2020-12-18 17:31:50|6098.68|6060.68|6096.89|6058.89|6098.68|6060.68|6096.89|6058.89|10
1608312720000|2020-12-18 17:32:00|6097.01|6059.01|6095.82|6057.82|6097.01|6059.01|6095.66|6057.66|10
1608312730000|2020-12-18 17:32:10|6095.27|6057.27|6094.52|6056.52|6095.27|6057.27|6094.47|6056.47|10
1608312740000|2020-12-18 17:32:20|6094.43|6056.43|6094.91|6056.91|6094.91|6056.91|6094.24|6056.24|10
1608312750000|2020-12-18 17:32:30|6094.81|6056.81|6095.39|6057.39|6095.67|6057.67|6094.81|6056.81|9
1608312760000|2020-12-18 17:32:40|6095.35|6057.35|6095.27|6057.27|6095.66|6057.66|6095.27|6057.27|10
1608312770000|2020-12-18 17:32:50|6095.21|6057.21|6095.13|6057.13|6095.23|6057.23|6095.09|6057.09|9
1608312780000|2020-12-18 17:33:00|6095.32|6057.32|6096.73|6058.73|6096.76|6058.76|6095.25|6057.25|10
1608312790000|2020-12-18 17:33:10|6096.84|6058.84|6097.08|6059.08|6097.37|6059.37|6096.84|6058.84|10
1608312800000|2020-12-18 17:33:20|6097.13|6059.13|6097.54|6059.54|6097.54|6059.54|6096.91|6058.91|9
1608312810000|2020-12-18 17:33:30|6097.67|6059.67|6098.22|6060.22|6098.28|6060.28|6097.67|6059.67|10
1608312820000|2020-12-18 17:33:40|6098.2|6060.2|6098.33|6060.33|6098.69|6060.69|6098.15|6060.15|10
1608312830000|2020-12-18 17:33:50|6098.32|6060.32|6098.83|6060.83|6098.94|6060.94|6098.32|6060.32|10
1608312840000|2020-12-18 17:34:00|6098.6|6060.6|6099.19|6061.19|6099.19|6061.19|6098.56|6060.56|9
1608312850000|2020-12-18 17:34:10|6099.34|6061.34|6102.36|6064.36|6102.36|6064.36|6099.3|6061.3|9
1608312860000|2020-12-18 17:34:20|6102.42|6064.42|6105.26|6067.26|6105.32|6067.32|6102.42|6064.42|10
1608312870000|2020-12-18 17:34:30|6105.9|6067.9|6106.59|6068.59|6106.59|6068.59|6105.9|6067.9|10
1608312880000|2020-12-18 17:34:40|6106.73|6068.73|6107.28|6069.28|6107.36|6069.36|6106.73|6068.73|10
1608312890000|2020-12-18 17:34:50|6107.3|6069.3|6107.69|6069.69|6107.86|6069.86|6107.3|6069.3|9
1608312900000|2020-12-18 17:35:00|6107.65|6069.65|6107.07|6069.07|6107.65|6069.65|6106.58|6068.58|9
1608312910000|2020-12-18 17:35:10|6107.28|6069.28|6107.87|6069.87|6108.02|6070.02|6107.28|6069.28|10
1608312920000|2020-12-18 17:35:20|6107.98|6069.98|6107.57|6069.57|6108.22|6070.22|6107.57|6069.57|9
1608312930000|2020-12-18 17:35:30|6107.41|6069.41|6106.18|6068.18|6107.41|6069.41|6106.18|6068.18|8
1608312940000|2020-12-18 17:35:40|6105.75|6067.75|6105.19|6067.19|6106.01|6068.01|6105.19|6067.19|10
1608312950000|2020-12-18 17:35:50|6104.91|6066.91|6102.33|6064.33|6104.91|6066.91|6102.32|6064.32|10
1608312960000|2020-12-18 17:36:00|6101.85|6063.85|6100.27|6062.27|6101.85|6063.85|6100.27|6062.27|10
1608312970000|2020-12-18 17:36:10|6099.42|6061.42|6097.41|6059.41|6099.42|6061.42|6097.11|6059.11|10
1608312980000|2020-12-18 17:36:20|6097.34|6059.34|6098.51|6060.51|6098.56|6060.56|6097.3|6059.3|10
1608312990000|2020-12-18 17:36:30|6098.86|6060.86|6100.47|6062.47|6100.48|6062.48|6098.86|6060.86|10
1608313000000|2020-12-18 17:36:40|6100.38|6062.38|6101.73|6063.73|6101.73|6063.73|6100.38|6062.38|10
1608313010000|2020-12-18 17:36:50|6101.68|6063.68|6101.88|6063.88|6101.88|6063.88|6101.49|6063.49|10
1608313020000|2020-12-18 17:37:00|6101.74|6063.74|6102.74|6064.74|6102.74|6064.74|6101.74|6063.74|10
1608313030000|2020-12-18 17:37:10|6102.92|6064.92|6102.5|6064.5|6102.92|6064.92|6102.5|6064.5|8
1608313040000|2020-12-18 17:37:20|6102.53|6064.53|6103.84|6065.84|6103.84|6065.84|6102.4|6064.4|10
1608313050000|2020-12-18 17:37:30|6103.99|6065.99|6105.86|6067.86|6105.96|6067.96|6103.99|6065.99|10
1608313060000|2020-12-18 17:37:40|6106.31|6068.31|6106.68|6068.68|6106.68|6068.68|6106.31|6068.31|9
1608313070000|2020-12-18 17:37:50|6106.73|6068.73|6107.91|6069.91|6108.02|6070.02|6106.73|6068.73|10
1608313080000|2020-12-18 17:38:00|6107.78|6069.78|6108.31|6070.31|6108.35|6070.35|6107.78|6069.78|10
1608313090000|2020-12-18 17:38:10|6108.14|6070.14|6108.77|6070.77|6108.83|6070.83|6108.14|6070.14|10
1608313100000|2020-12-18 17:38:20|6108.93|6070.93|6110.09|6072.09|6110.09|6072.09|6108.93|6070.93|9
1608313110000|2020-12-18 17:38:30|6110.11|6072.11|6110.68|6072.68|6110.78|6072.78|6110.11|6072.11|10
1608313120000|2020-12-18 17:38:40|6110.98|6072.98|6111.34|6073.34|6111.34|6073.34|6110.98|6072.98|10
1608313130000|2020-12-18 17:38:50|6111.47|6073.47|6111.75|6073.75|6111.75|6073.75|6111.47|6073.47|8
1608313140000|2020-12-18 17:39:00|6111.64|6073.64|6110.63|6072.63|6111.64|6073.64|6110.5|6072.5|10
1608313150000|2020-12-18 17:39:10|6110.54|6072.54|6110.97|6072.97|6111.13|6073.13|6110.54|6072.54|9
1608313160000|2020-12-18 17:39:20|6111.03|6073.03|6110.72|6072.72|6111.1|6073.1|6110.38|6072.38|10
1608313170000|2020-12-18 17:39:30|6110.71|6072.71|6109.8|6071.8|6110.72|6072.72|6109.78|6071.78|10
1608313180000|2020-12-18 17:39:40|6109.75|6071.75|6109.74|6071.74|6109.82|6071.82|6109.7|6071.7|9
1608313190000|2020-12-18 17:39:50|6109.5|6071.5|6108.31|6070.31|6109.5|6071.5|6108.28|6070.28|10
1608313200000|2020-12-18 17:40:00|6108.64|6070.64|6110.3|6072.3|6110.3|6072.3|6108.64|6070.64|10
1608313210000|2020-12-18 17:40:10|6110.59|6072.59|6111.3|6073.3|6111.3|6073.3|6110.59|6072.59|9
1608313220000|2020-12-18 17:40:20|6111.33|6073.33|6112.28|6074.28|6112.28|6074.28|6111.25|6073.25|10
1608313230000|2020-12-18 17:40:30|6112.37|6074.37|6114.42|6076.42|6114.42|6076.42|6112.37|6074.37|10
1608313240000|2020-12-18 17:40:40|6114.44|6076.44|6116.15|6078.15|6116.15|6078.15|6114.44|6076.44|10
1608313250000|2020-12-18 17:40:50|6116.31|6078.31|6117.34|6079.34|6117.34|6079.34|6116.31|6078.31|9
1608313260000|2020-12-18 17:41:00|6117.55|6079.55|6118.68|6080.68|6118.89|6080.89|6117.55|6079.55|10
1608313270000|2020-12-18 17:41:10|6118.59|6080.59|6118.45|6080.45|6118.83|6080.83|6118.38|6080.38|10
1608313280000|2020-12-18 17:41:20|6118.61|6080.61|6119.52|6081.52|6119.57|6081.57|6118.61|6080.61|8
1608313290000|2020-12-18 17:41:30|6119.6|6081.6|6119.07|6081.07|6119.78|6081.78|6119.07|6081.07|10
1608313300000|2020-12-18 17:41:40|6119.12|6081.12|6119.02|6081.02|6119.17|6081.17|6118.96|6080.96|10
1608313310000|2020-12-18 17:41:50|6119.06|6081.06|6118.9|6080.9|6119.06|6081.06|6118.77|6080.77|10
1608313320000|2020-12-18 17:42:00|6119.09|6081.09|6119.42|6081.42|6119.42|6081.42|6119.07|6081.07|10
1608313330000|2020-12-18 17:42:10|6119.37|6081.37|6119.63|6081.63|6119.77|6081.77|6119.37|6081.37|9
1608313340000|2020-12-18 17:42:20|6119.56|6081.56|6119.54|6081.54|6119.59|6081.59|6119.44|6081.44|10
1608313350000|2020-12-18 17:42:30|6119.45|6081.45|6120.11|6082.11|6120.11|6082.11|6119.41|6081.41|9
1608313360000|2020-12-18 17:42:40|6120.15|6082.15|6120.48|6082.48|6120.78|6082.78|6120.15|6082.15|10
1608313370000|2020-12-18 17:42:50|6120.39|6082.39|6118.43|6080.43|6120.39|6082.39|6118.43|6080.43|10
1608313380000|2020-12-18 17:43:00|6118.39|6080.39|6118.93|6080.93|6118.93|6080.93|6118.39|6080.39|8
1608313390000|2020-12-18 17:43:10|6118.91|6080.91|6119.27|6081.27|6119.3|6081.3|6118.91|6080.91|10
1608313400000|2020-12-18 17:43:20|6119.09|6081.09|6119.21|6081.21|6119.38|6081.38|6119.08|6081.08|8
1608313410000|2020-12-18 17:43:30|6119.35|6081.35|6119.69|6081.69|6119.69|6081.69|6119.35|6081.35|9
1608313420000|2020-12-18 17:43:40|6119.6|6081.6|6118.83|6080.83|6119.65|6081.65|6118.83|6080.83|10
1608313430000|2020-12-18 17:43:50|6118.88|6080.88|6116.98|6078.98|6118.88|6080.88|6116.98|6078.98|10
1608313440000|2020-12-18 17:44:00|6117.03|6079.03|6116.06|6078.06|6117.03|6079.03|6115.95|6077.95|9
1608313450000|2020-12-18 17:44:10|6115.83|6077.83|6115.2|6077.2|6115.83|6077.83|6114.87|6076.87|7
1608313460000|2020-12-18 17:44:20|6115.26|6077.26|6115.68|6077.68|6115.68|6077.68|6115.26|6077.26|8
1608313470000|2020-12-18 17:44:30|6115.73|6077.73|6116.61|6078.61|6116.78|6078.78|6115.73|6077.73|10
1608313480000|2020-12-18 17:44:40|6116.68|6078.68|6117.3|6079.3|6117.56|6079.56|6116.68|6078.68|10
1608313490000|2020-12-18 17:44:50|6117.4|6079.4|6116.96|6078.96|6117.4|6079.4|6116.96|6078.96|10
1608313500000|2020-12-18 17:45:00|6116.95|6078.95|6116.63|6078.63|6116.97|6078.97|6116.47|6078.47|9
1608313510000|2020-12-18 17:45:10|6116.56|6078.56|6117.47|6079.47|6117.47|6079.47|6116.56|6078.56|9
1608313520000|2020-12-18 17:45:20|6117.5|6079.5|6118.6|6080.6|6118.6|6080.6|6117.5|6079.5|10
1608313530000|2020-12-18 17:45:30|6118.43|6080.43|6118.4|6080.4|6118.76|6080.76|6118.37|6080.37|10
1608313540000|2020-12-18 17:45:40|6118.3|6080.3|6117.75|6079.75|6118.3|6080.3|6117.57|6079.57|10
1608313550000|2020-12-18 17:45:50|6117.8|6079.8|6118.59|6080.59|6118.64|6080.64|6117.79|6079.79|10
1608313560000|2020-12-18 17:46:00|6119.3|6081.3|6121.02|6083.02|6121.02|6083.02|6119.3|6081.3|10
1608313570000|2020-12-18 17:46:10|6121.52|6083.52|6123.15|6085.15|6123.27|6085.27|6121.52|6083.52|10
1608313580000|2020-12-18 17:46:20|6123.14|6085.14|6123.35|6085.35|6123.41|6085.41|6122.99|6084.99|10
1608313590000|2020-12-18 17:46:30|6123.31|6085.31|6124.41|6086.41|6124.41|6086.41|6123.31|6085.31|10
1608313600000|2020-12-18 17:46:40|6124.55|6086.55|6125.29|6087.29|6125.29|6087.29|6124.55|6086.55|9
1608313610000|2020-12-18 17:46:50|6125.42|6087.42|6124.75|6086.75|6125.56|6087.56|6124.75|6086.75|10
1608313620000|2020-12-18 17:47:00|6124.63|6086.63|6123.41|6085.41|6124.63|6086.63|6123.39|6085.39|9
1608313630000|2020-12-18 17:47:10|6122.85|6084.85|6122.75|6084.75|6122.99|6084.99|6122.36|6084.36|10
1608313640000|2020-12-18 17:47:20|6122.6|6084.6|6122.32|6084.32|6122.97|6084.97|6122.32|6084.32|8
1608313650000|2020-12-18 17:47:30|6122.3|6084.3|6123.07|6085.07|6123.07|6085.07|6122.3|6084.3|10
1608313660000|2020-12-18 17:47:40|6123.05|6085.05|6121.89|6083.89|6123.16|6085.16|6121.89|6083.89|10
1608313670000|2020-12-18 17:47:50|6121.79|6083.79|6119.68|6081.68|6121.79|6083.79|6119.51|6081.51|10
1608313680000|2020-12-18 17:48:00|6119.77|6081.77|6121.32|6083.32|6121.32|6083.32|6119.61|6081.61|10
1608313690000|2020-12-18 17:48:10|6121.35|6083.35|6122.94|6084.94|6122.94|6084.94|6121.35|6083.35|10
1608313700000|2020-12-18 17:48:20|6122.89|6084.89|6124.37|6086.37|6124.39|6086.39|6122.89|6084.89|9
1608313710000|2020-12-18 17:48:30|6124.48|6086.48|6123.45|6085.45|6124.48|6086.48|6123.28|6085.28|10
1608313720000|2020-12-18 17:48:40|6123.42|6085.42|6123.73|6085.73|6124.04|6086.04|6123.42|6085.42|9
1608313730000|2020-12-18 17:48:50|6123.85|6085.85|6124.47|6086.47|6124.47|6086.47|6123.65|6085.65|10
1608313740000|2020-12-18 17:49:00|6124.67|6086.67|6126.35|6088.35|6126.35|6088.35|6124.67|6086.67|9
1608313750000|2020-12-18 17:49:10|6126.29|6088.29|6126.95|6088.95|6127.1|6089.1|6126.29|6088.29|10
1608313760000|2020-12-18 17:49:20|6127.11|6089.11|6129.67|6091.67|6129.67|6091.67|6127.11|6089.11|10
1608313770000|2020-12-18 17:49:30|6129.89|6091.89|6131.84|6093.84|6131.84|6093.84|6129.89|6091.89|10
1608313780000|2020-12-18 17:49:40|6132.39|6094.39|6133.7|6095.7|6133.7|6095.7|6132.29|6094.29|10
1608313790000|2020-12-18 17:49:50|6134.36|6096.36|6135.97|6097.97|6135.97|6097.97|6134.36|6096.36|10
1608313800000|2020-12-18 17:50:00|6136.17|6098.17|6137.7|6099.7|6137.72|6099.72|6136.17|6098.17|10
1608313810000|2020-12-18 17:50:10|6137.84|6099.84|6135.43|6097.43|6138.1|6100.1|6135.08|6097.08|10
1608313820000|2020-12-18 17:50:20|6134.9|6096.9|6131.88|6093.88|6134.9|6096.9|6131.85|6093.85|10
1608313830000|2020-12-18 17:50:30|6131.86|6093.86|6132.32|6094.32|6132.32|6094.32|6131.56|6093.56|9
1608313840000|2020-12-18 17:50:40|6132.34|6094.34|6132.82|6094.82|6133.03|6095.03|6132.3|6094.3|10
1608313850000|2020-12-18 17:50:50|6132.83|6094.83|6133.58|6095.58|6133.88|6095.88|6132.83|6094.83|10
1608313860000|2020-12-18 17:51:00|6133.5|6095.5|6133.96|6095.96|6133.96|6095.96|6133.02|6095.02|10
1608313870000|2020-12-18 17:51:10|6133.74|6095.74|6135.86|6097.86|6135.88|6097.88|6133.74|6095.74|10
1608313880000|2020-12-18 17:51:20|6135.78|6097.78|6135.6|6097.6|6136.4|6098.4|6135.57|6097.57|10
1608313890000|2020-12-18 17:51:30|6135.95|6097.95|6135.91|6097.91|6136.09|6098.09|6135.69|6097.69|10
1608313900000|2020-12-18 17:51:40|6135.95|6097.95|6136.2|6098.2|6136.2|6098.2|6135.41|6097.41|10
1608313910000|2020-12-18 17:51:50|6136.22|6098.22|6135.73|6097.73|6136.22|6098.22|6135.73|6097.73|9
1608313920000|2020-12-18 17:52:00|6135.64|6097.64|6133.89|6095.89|6135.64|6097.64|6133.89|6095.89|10
1608313930000|2020-12-18 17:52:10|6133.84|6095.84|6134.22|6096.22|6134.27|6096.27|6133.73|6095.73|10
1608313940000|2020-12-18 17:52:20|6134.48|6096.48|6134.78|6096.78|6134.78|6096.78|6134.45|6096.45|10
1608313950000|2020-12-18 17:52:30|6134.88|6096.88|6135.06|6097.06|6135.06|6097.06|6134.77|6096.77|10
1608313960000|2020-12-18 17:52:40|6135.21|6097.21|6135.3|6097.3|6135.48|6097.48|6135.01|6097.01|9
1608313970000|2020-12-18 17:52:50|6135.15|6097.15|6134.75|6096.75|6135.15|6097.15|6134.7|6096.7|10
1608313980000|2020-12-18 17:53:00|6134.54|6096.54|6133.36|6095.36|6134.54|6096.54|6133.33|6095.33|10
1608313990000|2020-12-18 17:53:10|6133.51|6095.51|6134.1|6096.1|6134.1|6096.1|6133.28|6095.28|10
1608314000000|2020-12-18 17:53:20|6134.38|6096.38|6136.42|6098.42|6136.42|6098.42|6134.38|6096.38|9
1608314010000|2020-12-18 17:53:30|6136.68|6098.68|6137.16|6099.16|6137.16|6099.16|6136.68|6098.68|8
1608314020000|2020-12-18 17:53:40|6137.27|6099.27|6137.18|6099.18|6137.63|6099.63|6137.06|6099.06|10
1608314030000|2020-12-18 17:53:50|6137.03|6099.03|6137.93|6099.93|6137.93|6099.93|6136.87|6098.87|10
1608314040000|2020-12-18 17:54:00|6137.97|6099.97|6138.59|6100.59|6138.78|6100.78|6137.97|6099.97|9
1608314050000|2020-12-18 17:54:10|6138.54|6100.54|6138.85|6100.85|6139.04|6101.04|6138.54|6100.54|10
1608314060000|2020-12-18 17:54:20|6138.83|6100.83|6138.07|6100.07|6138.83|6100.83|6138.05|6100.05|10
1608314070000|2020-12-18 17:54:30|6137.88|6099.88|6136.01|6098.01|6137.88|6099.88|6135.72|6097.72|10
1608314080000|2020-12-18 17:54:40|6136.07|6098.07|6135.03|6097.03|6136.28|6098.28|6135.03|6097.03|10
1608314090000|2020-12-18 17:54:50|6134.81|6096.81|6134.99|6096.99|6135.5|6097.5|6134.81|6096.81|10
1608314100000|2020-12-18 17:55:00|6135.06|6097.06|6134.41|6096.41|6135.51|6097.51|6134.41|6096.41|10
1608314110000|2020-12-18 17:55:10|6134.49|6096.49|6134.71|6096.71|6134.85|6096.85|6134.49|6096.49|10
1608314120000|2020-12-18 17:55:20|6134.67|6096.67|6134.16|6096.16|6134.81|6096.81|6134.16|6096.16|9
1608314130000|2020-12-18 17:55:30|6133.95|6095.95|6134.23|6096.23|6134.36|6096.36|6133.95|6095.95|9
1608314140000|2020-12-18 17:55:40|6134.31|6096.31|6134.42|6096.42|6134.42|6096.42|6134.16|6096.16|10
1608314150000|2020-12-18 17:55:50|6134.61|6096.61|6135.27|6097.27|6135.27|6097.27|6134.61|6096.61|10
1608314160000|2020-12-18 17:56:00|6135.45|6097.45|6136.92|6098.92|6136.93|6098.93|6135.45|6097.45|10
1608314170000|2020-12-18 17:56:10|6136.89|6098.89|6137.18|6099.18|6137.18|6099.18|6136.74|6098.74|9
1608314180000|2020-12-18 17:56:20|6137.05|6099.05|6137.87|6099.87|6137.91|6099.91|6137.05|6099.05|9
1608314190000|2020-12-18 17:56:30|6137.82|6099.82|6139.03|6101.03|6139.05|6101.05|6137.82|6099.82|10
1608314200000|2020-12-18 17:56:40|6139.31|6101.31|6138.97|6100.97|6139.38|6101.38|6138.93|6100.93|10
1608314210000|2020-12-18 17:56:50|6139.09|6101.09|6137.5|6099.5|6139.09|6101.09|6137.5|6099.5|10
1608314220000|2020-12-18 17:57:00|6137.59|6099.59|6136.54|6098.54|6137.59|6099.59|6136.5|6098.5|10
1608314230000|2020-12-18 17:57:10|6136.53|6098.53|6135.76|6097.76|6136.53|6098.53|6135.76|6097.76|9
1608314240000|2020-12-18 17:57:20|6135.66|6097.66|6134.83|6096.83|6135.66|6097.66|6134.74|6096.74|10
1608314250000|2020-12-18 17:57:30|6134.71|6096.71|6134.02|6096.02|6134.79|6096.79|6133.9|6095.9|10
1608314260000|2020-12-18 17:57:40|6134.2|6096.2|6134.66|6096.66|6134.66|6096.66|6133.9|6095.9|10
1608314270000|2020-12-18 17:57:50|6134.73|6096.73|6134.91|6096.91|6135.3|6097.3|6134.73|6096.73|10
1608314280000|2020-12-18 17:58:00|6134.64|6096.64|6133.14|6095.14|6134.64|6096.64|6133.14|6095.14|9
1608314290000|2020-12-18 17:58:10|6132.62|6094.62|6131.89|6093.89|6132.62|6094.62|6131.62|6093.62|10
1608314300000|2020-12-18 17:58:20|6132.08|6094.08|6132.04|6094.04|6132.29|6094.29|6131.27|6093.27|10
1608314310000|2020-12-18 17:58:30|6131.97|6093.97|6132.09|6094.09|6132.53|6094.53|6131.97|6093.97|10
1608314320000|2020-12-18 17:58:40|6132.53|6094.53|6131.8|6093.8|6132.53|6094.53|6131.67|6093.67|9
1608314330000|2020-12-18 17:58:50|6131.63|6093.63|6129.82|6091.82|6131.63|6093.63|6129.82|6091.82|10
1608314340000|2020-12-18 17:59:00|6129.83|6091.83|6130.19|6092.19|6130.19|6092.19|6129.6|6091.6|10
1608314350000|2020-12-18 17:59:10|6130.37|6092.37|6131.41|6093.41|6131.73|6093.73|6130.37|6092.37|10
1608314360000|2020-12-18 17:59:20|6131.25|6093.25|6129.88|6091.88|6131.42|6093.42|6129.88|6091.88|10
1608314370000|2020-12-18 17:59:30|6129.87|6091.87|6128.12|6090.12|6129.87|6091.87|6127.96|6089.96|10
1608314380000|2020-12-18 17:59:40|6127.95|6089.95|6125.85|6087.85|6127.95|6089.95|6125.85|6087.85|9
1608314390000|2020-12-18 17:59:50|6125.76|6087.76|6125.86|6087.86|6125.86|6087.86|6125.09|6087.09|10
1608314400000|2020-12-18 18:00:00|6125.94|6087.94|6126.37|6088.37|6126.37|6088.37|6125.94|6087.94|10
1608314410000|2020-12-18 18:00:10|6126.44|6088.44|6127.77|6089.77|6127.77|6089.77|6126.44|6088.44|9
1608314420000|2020-12-18 18:00:20|6128.06|6090.06|6132.67|6094.67|6132.67|6094.67|6128.06|6090.06|10
1608314430000|2020-12-18 18:00:30|6132.63|6094.63|6133.79|6095.79|6133.79|6095.79|6132.63|6094.63|10
1608314440000|2020-12-18 18:00:40|6134.06|6096.06|6134.59|6096.59|6135.05|6097.05|6134.06|6096.06|10
1608314450000|2020-12-18 18:00:50|6134.37|6096.37|6131.79|6093.79|6134.37|6096.37|6131.79|6093.79|8
1608314460000|2020-12-18 18:01:00|6131.44|6093.44|6129.97|6091.97|6131.46|6093.46|6129.97|6091.97|10
1608314470000|2020-12-18 18:01:10|6129.72|6091.72|6128.53|6090.53|6129.72|6091.72|6128.51|6090.51|10
1608314480000|2020-12-18 18:01:20|6128.48|6090.48|6128.16|6090.16|6128.57|6090.57|6128.16|6090.16|10
1608314490000|2020-12-18 18:01:30|6128.07|6090.07|6127.04|6089.04|6128.07|6090.07|6127.04|6089.04|8
1608314500000|2020-12-18 18:01:40|6127.02|6089.02|6125.36|6087.36|6127.02|6089.02|6125.36|6087.36|9
1608314510000|2020-12-18 18:01:50|6125.27|6087.27|6124.05|6086.05|6125.3|6087.3|6124.01|6086.01|9
1608314520000|2020-12-18 18:02:00|6123.93|6085.93|6123.18|6085.18|6123.93|6085.93|6123.03|6085.03|9
1608314530000|2020-12-18 18:02:10|6123.13|6085.13|6123.48|6085.48|6123.53|6085.53|6123.02|6085.02|10
1608314540000|2020-12-18 18:02:20|6123.7|6085.7|6123.51|6085.51|6123.7|6085.7|6123.49|6085.49|10
1608314550000|2020-12-18 18:02:30|6123.47|6085.47|6122.99|6084.99|6123.53|6085.53|6122.99|6084.99|9
1608314560000|2020-12-18 18:02:40|6122.94|6084.94|6122.43|6084.43|6122.94|6084.94|6122.36|6084.36|10
1608314570000|2020-12-18 18:02:50|6122.31|6084.31|6123.39|6085.39|6123.39|6085.39|6122.08|6084.08|9
1608314580000|2020-12-18 18:03:00|6123.45|6085.45|6124.22|6086.22|6124.38|6086.38|6123.45|6085.45|9
1608314590000|2020-12-18 18:03:10|6124.29|6086.29|6123.83|6085.83|6124.29|6086.29|6123.77|6085.77|9
1608314600000|2020-12-18 18:03:20|6123.87|6085.87|6122.95|6084.95|6123.87|6085.87|6122.73|6084.73|10
1608314610000|2020-12-18 18:03:30|6123.21|6085.21|6123.55|6085.55|6123.68|6085.68|6123.18|6085.18|10
1608314620000|2020-12-18 18:03:40|6123.36|6085.36|6122.59|6084.59|6123.41|6085.41|6122.59|6084.59|10
1608314630000|2020-12-18 18:03:50|6122.27|6084.27|6122.18|6084.18|6122.43|6084.43|6122.18|6084.18|9
1608314640000|2020-12-18 18:04:00|6121.92|6083.92|6121.01|6083.01|6122.11|6084.11|6121.01|6083.01|10
1608314650000|2020-12-18 18:04:10|6120.9|6082.9|6121.3|6083.3|6121.3|6083.3|6120.68|6082.68|10
1608314660000|2020-12-18 18:04:20|6121.31|6083.31|6122.19|6084.19|6122.23|6084.23|6121.31|6083.31|9
1608314670000|2020-12-18 18:04:30|6122.29|6084.29|6121.68|6083.68|6122.38|6084.38|6121.68|6083.68|10
1608314680000|2020-12-18 18:04:40|6121.33|6083.33|6119.63|6081.63|6121.33|6083.33|6119.63|6081.63|10
1608314690000|2020-12-18 18:04:50|6119.48|6081.48|6118.89|6080.89|6119.48|6081.48|6118.78|6080.78|9
1608314700000|2020-12-18 18:05:00|6118.71|6080.71|6117.61|6079.61|6118.71|6080.71|6117.61|6079.61|10
1608314710000|2020-12-18 18:05:10|6117.3|6079.3|6117.11|6079.11|6117.47|6079.47|6117.07|6079.07|10
1608314720000|2020-12-18 18:05:20|6116.77|6078.77|6116.56|6078.56|6116.77|6078.77|6116.51|6078.51|9
1608314730000|2020-12-18 18:05:30|6116.67|6078.67|6116.42|6078.42|6117.32|6079.32|6116.42|6078.42|10
1608314740000|2020-12-18 18:05:40|6116.17|6078.17|6114.54|6076.54|6116.2|6078.2|6114.54|6076.54|10
1608314750000|2020-12-18 18:05:50|6114.42|6076.42|6114.04|6076.04|6114.42|6076.42|6113.9|6075.9|10
1608314760000|2020-12-18 18:06:00|6114.12|6076.12|6114.77|6076.77|6114.77|6076.77|6114.12|6076.12|9
1608314770000|2020-12-18 18:06:10|6114.45|6076.45|6115.58|6077.58|6115.63|6077.63|6114.43|6076.43|10
1608314780000|2020-12-18 18:06:20|6115.91|6077.91|6116.59|6078.59|6116.6|6078.6|6115.91|6077.91|10
1608314790000|2020-12-18 18:06:30|6116.58|6078.58|6116.63|6078.63|6116.85|6078.85|6116.58|6078.58|10
1608314800000|2020-12-18 18:06:40|6116.58|6078.58|6116.64|6078.64|6116.73|6078.73|6116.5|6078.5|8
1608314810000|2020-12-18 18:06:50|6116.96|6078.96|6117.92|6079.92|6118.13|6080.13|6116.88|6078.88|10
1608314820000|2020-12-18 18:07:00|6117.93|6079.93|6117.99|6079.99|6118.32|6080.32|6117.93|6079.93|10
1608314830000|2020-12-18 18:07:10|6118.08|6080.08|6118.51|6080.51|6118.51|6080.51|6118.08|6080.08|10
1608314840000|2020-12-18 18:07:20|6118.52|6080.52|6119.23|6081.23|6119.24|6081.24|6118.52|6080.52|8
1608314850000|2020-12-18 18:07:30|6118.8|6080.8|6119.21|6081.21|6119.24|6081.24|6118.8|6080.8|9
1608314860000|2020-12-18 18:07:40|6119.13|6081.13|6118.57|6080.57|6119.27|6081.27|6118.57|6080.57|9
1608314870000|2020-12-18 18:07:50|6118.55|6080.55|6117.97|6079.97|6118.55|6080.55|6117.85|6079.85|10
1608314880000|2020-12-18 18:08:00|6117.79|6079.79|6116.36|6078.36|6118.13|6080.13|6116.36|6078.36|9
1608314890000|2020-12-18 18:08:10|6116.16|6078.16|6114.6|6076.6|6116.25|6078.25|6114.6|6076.6|10
1608314900000|2020-12-18 18:08:20|6114.57|6076.57|6114.26|6076.26|6114.6|6076.6|6114.16|6076.16|10
1608314910000|2020-12-18 18:08:30|6114.57|6076.57|6114.94|6076.94|6114.94|6076.94|6114.45|6076.45|10
1608314920000|2020-12-18 18:08:40|6114.98|6076.98|6116.33|6078.33|6116.43|6078.43|6114.98|6076.98|10
1608314930000|2020-12-18 18:08:50|6116.35|6078.35|6115.81|6077.81|6116.35|6078.35|6115.81|6077.81|8
1608314940000|2020-12-18 18:09:00|6115.74|6077.74|6115.4|6077.4|6115.84|6077.84|6115.4|6077.4|9
1608314950000|2020-12-18 18:09:10|6115.14|6077.14|6114.92|6076.92|6115.14|6077.14|6114.63|6076.63|10
1608314960000|2020-12-18 18:09:20|6115.18|6077.18|6116.98|6078.98|6116.98|6078.98|6115.18|6077.18|10
1608314970000|2020-12-18 18:09:30|6117.34|6079.34|6118.92|6080.92|6118.92|6080.92|6117.34|6079.34|10
1608314980000|2020-12-18 18:09:40|6119|6081|6118.91|6080.91|6119.06|6081.06|6118.76|6080.76|9
1608314990000|2020-12-18 18:09:50|6119.17|6081.17|6119.69|6081.69|6119.69|6081.69|6119.15|6081.15|10
1608315000000|2020-12-18 18:10:00|6119.76|6081.76|6121.54|6083.54|6121.54|6083.54|6119.76|6081.76|10
1608315010000|2020-12-18 18:10:10|6121.39|6083.39|6121.58|6083.58|6121.75|6083.75|6121.29|6083.29|10
1608315020000|2020-12-18 18:10:20|6121.5|6083.5|6120|6082|6121.59|6083.59|6120|6082|10
1608315030000|2020-12-18 18:10:30|6119.75|6081.75|6118.12|6080.12|6119.81|6081.81|6118.12|6080.12|10
1608315040000|2020-12-18 18:10:40|6118.16|6080.16|6117.24|6079.24|6118.16|6080.16|6117.08|6079.08|10
1608315050000|2020-12-18 18:10:50|6117.19|6079.19|6118.49|6080.49|6118.49|6080.49|6116.73|6078.73|10
1608315060000|2020-12-18 18:11:00|6118.68|6080.68|6120.22|6082.22|6120.22|6082.22|6118.68|6080.68|10
1608315070000|2020-12-18 18:11:10|6120.29|6082.29|6120.05|6082.05|6120.56|6082.56|6120.05|6082.05|10
1608315080000|2020-12-18 18:11:20|6119.92|6081.92|6118.92|6080.92|6119.92|6081.92|6118.92|6080.92|10
1608315090000|2020-12-18 18:11:30|6118.94|6080.94|6117.67|6079.67|6118.94|6080.94|6117.67|6079.67|10
1608315100000|2020-12-18 18:11:40|6117.72|6079.72|6117.48|6079.48|6117.74|6079.74|6117.39|6079.39|8
1608315110000|2020-12-18 18:11:50|6117.33|6079.33|6117.15|6079.15|6117.41|6079.41|6117.13|6079.13|10
1608315120000|2020-12-18 18:12:00|6117.32|6079.32|6116.64|6078.64|6117.32|6079.32|6116.64|6078.64|10
1608315130000|2020-12-18 18:12:10|6116.7|6078.7|6118.34|6080.34|6118.34|6080.34|6116.7|6078.7|10
1608315140000|2020-12-18 18:12:20|6118.33|6080.33|6118.75|6080.75|6118.75|6080.75|6118.33|6080.33|10
1608315150000|2020-12-18 18:12:30|6118.7|6080.7|6118.55|6080.55|6118.7|6080.7|6118.52|6080.52|10
1608315160000|2020-12-18 18:12:40|6118.44|6080.44|6118.36|6080.36|6118.53|6080.53|6118.29|6080.29|10
1608315170000|2020-12-18 18:12:50|6118.24|6080.24|6118.03|6080.03|6118.44|6080.44|6117.8|6079.8|8
1608315180000|2020-12-18 18:13:00|6118.04|6080.04|6118.14|6080.14|6118.42|6080.42|6118.04|6080.04|9
1608315190000|2020-12-18 18:13:10|6117.98|6079.98|6118.82|6080.82|6118.92|6080.92|6117.97|6079.97|10
1608315200000|2020-12-18 18:13:20|6118.48|6080.48|6116.79|6078.79|6118.55|6080.55|6116.79|6078.79|10
1608315210000|2020-12-18 18:13:30|6116.66|6078.66|6115.78|6077.78|6116.66|6078.66|6115.78|6077.78|10
1608315220000|2020-12-18 18:13:40|6115.46|6077.46|6114.98|6076.98|6115.46|6077.46|6114.96|6076.96|9
1608315230000|2020-12-18 18:13:50|6115.04|6077.04|6115.63|6077.63|6115.87|6077.87|6115.04|6077.04|10
1608315240000|2020-12-18 18:14:00|6115.58|6077.58|6114.67|6076.67|6115.58|6077.58|6114.67|6076.67|9
1608315250000|2020-12-18 18:14:10|6113.84|6075.84|6112.39|6074.39|6113.84|6075.84|6112.3|6074.3|10
1608315260000|2020-12-18 18:14:20|6112.23|6074.23|6111.1|6073.1|6112.23|6074.23|6111.1|6073.1|10
1608315270000|2020-12-18 18:14:30|6111.01|6073.01|6110.07|6072.07|6111.01|6073.01|6110.07|6072.07|10
1608315280000|2020-12-18 18:14:40|6110.17|6072.17|6109.9|6071.9|6110.38|6072.38|6109.9|6071.9|10
1608315290000|2020-12-18 18:14:50|6110.03|6072.03|6110.63|6072.63|6110.7|6072.7|6109.99|6071.99|9
1608315300000|2020-12-18 18:15:00|6110.59|6072.59|6110.88|6072.88|6110.88|6072.88|6110.15|6072.15|9
1608315310000|2020-12-18 18:15:10|6110.96|6072.96|6111.5|6073.5|6111.5|6073.5|6110.82|6072.82|10
1608315320000|2020-12-18 18:15:20|6111.45|6073.45|6111.64|6073.64|6111.9|6073.9|6111.45|6073.45|10
1608315330000|2020-12-18 18:15:30|6111.63|6073.63|6114.93|6076.93|6114.93|6076.93|6111.54|6073.54|10
1608315340000|2020-12-18 18:15:40|6115.5|6077.5|6116.56|6078.56|6116.56|6078.56|6115.5|6077.5|10
1608315350000|2020-12-18 18:15:50|6116.76|6078.76|6120.03|6082.03|6120.03|6082.03|6116.76|6078.76|10
1608315360000|2020-12-18 18:16:00|6119.91|6081.91|6122.06|6084.06|6122.06|6084.06|6119.65|6081.65|10
1608315370000|2020-12-18 18:16:10|6123.15|6085.15|6124.51|6086.51|6124.51|6086.51|6123.15|6085.15|10
1608315380000|2020-12-18 18:16:20|6124.49|6086.49|6126.47|6088.47|6126.71|6088.71|6124.49|6086.49|10
1608315390000|2020-12-18 18:16:30|6127.48|6089.48|6129.28|6091.28|6129.3|6091.3|6127.41|6089.41|10
1608315400000|2020-12-18 18:16:40|6129.55|6091.55|6130.53|6092.53|6130.87|6092.87|6129.55|6091.55|10
1608315410000|2020-12-18 18:16:50|6130.82|6092.82|6132.39|6094.39|6132.39|6094.39|6130.82|6092.82|10
1608315420000|2020-12-18 18:17:00|6132.43|6094.43|6133.8|6095.8|6133.97|6095.97|6132.43|6094.43|10
1608315430000|2020-12-18 18:17:10|6133.59|6095.59|6133.43|6095.43|6133.62|6095.62|6133.39|6095.39|10
1608315440000|2020-12-18 18:17:20|6133.75|6095.75|6134.72|6096.72|6134.93|6096.93|6133.75|6095.75|9
1608315450000|2020-12-18 18:17:30|6134.65|6096.65|6134.76|6096.76|6134.85|6096.85|6134.4|6096.4|10
1608315460000|2020-12-18 18:17:40|6134.91|6096.91|6133.45|6095.45|6134.98|6096.98|6133.45|6095.45|10
1608315470000|2020-12-18 18:17:50|6133.36|6095.36|6132.01|6094.01|6133.36|6095.36|6132.01|6094.01|10
1608315480000|2020-12-18 18:18:00|6132.03|6094.03|6130.4|6092.4|6132.03|6094.03|6130.4|6092.4|9
1608315490000|2020-12-18 18:18:10|6130.09|6092.09|6127.42|6089.42|6130.09|6092.09|6127.42|6089.42|10
1608315500000|2020-12-18 18:18:20|6127.35|6089.35|6127.63|6089.63|6127.63|6089.63|6127.07|6089.07|10
1608315510000|2020-12-18 18:18:30|6127.64|6089.64|6127.4|6089.4|6127.99|6089.99|6127.4|6089.4|10
1608315520000|2020-12-18 18:18:40|6127.32|6089.32|6126.13|6088.13|6127.32|6089.32|6126.06|6088.06|9
1608315530000|2020-12-18 18:18:50|6126.08|6088.08|6125.86|6087.86|6126.11|6088.11|6125.86|6087.86|9
1608315540000|2020-12-18 18:19:00|6125.77|6087.77|6124.14|6086.14|6125.77|6087.77|6124.14|6086.14|10
1608315550000|2020-12-18 18:19:10|6123.84|6085.84|6123.53|6085.53|6123.84|6085.84|6123.07|6085.07|10
1608315560000|2020-12-18 18:19:20|6123.59|6085.59|6123.91|6085.91|6123.99|6085.99|6123.59|6085.59|9
1608315570000|2020-12-18 18:19:30|6123.9|6085.9|6123.05|6085.05|6123.9|6085.9|6123.05|6085.05|10
1608315580000|2020-12-18 18:19:40|6123.07|6085.07|6122.36|6084.36|6123.07|6085.07|6122.24|6084.24|10
1608315590000|2020-12-18 18:19:50|6122.4|6084.4|6122.46|6084.46|6122.47|6084.47|6122.34|6084.34|9
1608315600000|2020-12-18 18:20:00|6122.23|6084.23|6122.09|6084.09|6122.25|6084.25|6121.92|6083.92|10
1608315610000|2020-12-18 18:20:10|6122.34|6084.34|6123.86|6085.86|6123.86|6085.86|6122.26|6084.26|10
1608315620000|2020-12-18 18:20:20|6124.07|6086.07|6125.24|6087.24|6125.36|6087.36|6124.07|6086.07|10
1608315630000|2020-12-18 18:20:30|6125.19|6087.19|6124.79|6086.79|6125.19|6087.19|6124.63|6086.63|9
1608315640000|2020-12-18 18:20:40|6124.86|6086.86|6124.88|6086.88|6124.95|6086.95|6124.67|6086.67|10
1608315650000|2020-12-18 18:20:50|6124.6|6086.6|6124.09|6086.09|6124.83|6086.83|6124.09|6086.09|10
1608315660000|2020-12-18 18:21:00|6123.91|6085.91|6122.69|6084.69|6123.91|6085.91|6122.69|6084.69|9
1608315670000|2020-12-18 18:21:10|6122.53|6084.53|6122.67|6084.67|6122.78|6084.78|6122.53|6084.53|9
1608315680000|2020-12-18 18:21:20|6122.63|6084.63|6122.11|6084.11|6123.07|6085.07|6122.11|6084.11|9
1608315690000|2020-12-18 18:21:30|6122.03|6084.03|6120.06|6082.06|6122.03|6084.03|6120.06|6082.06|10
1608315700000|2020-12-18 18:21:40|6119.81|6081.81|6118.84|6080.84|6119.81|6081.81|6118.84|6080.84|9
1608315710000|2020-12-18 18:21:50|6118.73|6080.73|6118.72|6080.72|6118.96|6080.96|6118.7|6080.7|10
1608315720000|2020-12-18 18:22:00|6118.81|6080.81|6118.83|6080.83|6119.14|6081.14|6118.69|6080.69|10
1608315730000|2020-12-18 18:22:10|6118.78|6080.78|6118.32|6080.32|6118.78|6080.78|6118.32|6080.32|10
1608315740000|2020-12-18 18:22:20|6118.14|6080.14|6118.26|6080.26|6118.3|6080.3|6118.14|6080.14|10
1608315750000|2020-12-18 18:22:30|6117.98|6079.98|6114.78|6076.78|6117.98|6079.98|6114.78|6076.78|10
1608315760000|2020-12-18 18:22:40|6115.17|6077.17|6113.87|6075.87|6115.17|6077.17|6113.87|6075.87|10
1608315770000|2020-12-18 18:22:50|6113.81|6075.81|6113.27|6075.27|6113.81|6075.81|6113.27|6075.27|10
1608315780000|2020-12-18 18:23:00|6113.34|6075.34|6112.83|6074.83|6113.42|6075.42|6112.83|6074.83|10
1608315790000|2020-12-18 18:23:10|6112.97|6074.97|6113.84|6075.84|6113.84|6075.84|6112.97|6074.97|10
1608315800000|2020-12-18 18:23:20|6114.37|6076.37|6117.41|6079.41|6117.41|6079.41|6114.37|6076.37|10
1608315810000|2020-12-18 18:23:30|6117.45|6079.45|6119|6081|6119|6081|6117.45|6079.45|10
1608315820000|2020-12-18 18:23:40|6119.09|6081.09|6120.02|6082.02|6120.48|6082.48|6119.09|6081.09|10
1608315830000|2020-12-18 18:23:50|6119.87|6081.87|6118.6|6080.6|6119.87|6081.87|6118.56|6080.56|10
1608315840000|2020-12-18 18:24:00|6118.78|6080.78|6119.57|6081.57|6119.74|6081.74|6118.78|6080.78|10
1608315850000|2020-12-18 18:24:10|6119.58|6081.58|6119.31|6081.31|6119.68|6081.68|6119.24|6081.24|9
1608315860000|2020-12-18 18:24:20|6119.36|6081.36|6119.16|6081.16|6119.77|6081.77|6119.16|6081.16|10
1608315870000|2020-12-18 18:24:30|6118.94|6080.94|6118.1|6080.1|6118.94|6080.94|6118.1|6080.1|10
1608315880000|2020-12-18 18:24:40|6118.05|6080.05|6117|6079|6118.05|6080.05|6116.76|6078.76|8
1608315890000|2020-12-18 18:24:50|6117.01|6079.01|6115.78|6077.78|6117.05|6079.05|6115.78|6077.78|10
1608315900000|2020-12-18 18:25:00|6115.75|6077.75|6115.52|6077.52|6115.91|6077.91|6115.52|6077.52|9
1608315910000|2020-12-18 18:25:10|6115.88|6077.88|6116.49|6078.49|6116.49|6078.49|6115.88|6077.88|10
1608315920000|2020-12-18 18:25:20|6116.55|6078.55|6115.98|6077.98|6116.64|6078.64|6115.98|6077.98|9
1608315930000|2020-12-18 18:25:30|6115.89|6077.89|6114.66|6076.66|6115.89|6077.89|6114.66|6076.66|10
1608315940000|2020-12-18 18:25:40|6114.76|6076.76|6113.61|6075.61|6114.76|6076.76|6113.61|6075.61|10
1608315950000|2020-12-18 18:25:50|6113.54|6075.54|6112.7|6074.7|6113.54|6075.54|6112.7|6074.7|10
1608315960000|2020-12-18 18:26:00|6112.66|6074.66|6111.13|6073.13|6112.66|6074.66|6111.13|6073.13|10
1608315970000|2020-12-18 18:26:10|6111.03|6073.03|6111.12|6073.12|6111.23|6073.23|6110.99|6072.99|10
1608315980000|2020-12-18 18:26:20|6111.24|6073.24|6111.27|6073.27|6111.27|6073.27|6111.01|6073.01|10
1608315990000|2020-12-18 18:26:30|6111.4|6073.4|6111.24|6073.24|6111.4|6073.4|6111.03|6073.03|9
1608316000000|2020-12-18 18:26:40|6111.31|6073.31|6111.27|6073.27|6111.31|6073.31|6110.84|6072.84|9
1608316010000|2020-12-18 18:26:50|6111.18|6073.18|6111.34|6073.34|6111.44|6073.44|6111.1|6073.1|10
1608316020000|2020-12-18 18:27:00|6111.46|6073.46|6110.16|6072.16|6111.46|6073.46|6110.06|6072.06|9
1608316030000|2020-12-18 18:27:10|6110.18|6072.18|6109.37|6071.37|6110.18|6072.18|6108.91|6070.91|9
1608316040000|2020-12-18 18:27:20|6109.49|6071.49|6109.25|6071.25|6109.49|6071.49|6109.03|6071.03|10
1608316050000|2020-12-18 18:27:30|6109.14|6071.14|6108.63|6070.63|6109.14|6071.14|6108.56|6070.56|9
1608316060000|2020-12-18 18:27:40|6108.36|6070.36|6107.38|6069.38|6108.36|6070.36|6107.28|6069.28|10
1608316070000|2020-12-18 18:27:50|6107.6|6069.6|6108|6070|6108.03|6070.03|6107.6|6069.6|10
1608316080000|2020-12-18 18:28:00|6107.99|6069.99|6108.29|6070.29|6108.29|6070.29|6107.92|6069.92|10
1608316090000|2020-12-18 18:28:10|6108.49|6070.49|6111.08|6073.08|6111.08|6073.08|6108.49|6070.49|10
1608316100000|2020-12-18 18:28:20|6111.27|6073.27|6114.91|6076.91|6114.91|6076.91|6111.27|6073.27|10
1608316110000|2020-12-18 18:28:30|6115.02|6077.02|6116.2|6078.2|6116.3|6078.3|6115.02|6077.02|10
1608316120000|2020-12-18 18:28:40|6116.38|6078.38|6117.1|6079.1|6117.43|6079.43|6116.28|6078.28|10
1608316130000|2020-12-18 18:28:50|6117.09|6079.09|6115.11|6077.11|6117.09|6079.09|6115.05|6077.05|10
1608316140000|2020-12-18 18:29:00|6114.78|6076.78|6114.65|6076.65|6114.96|6076.96|6114.58|6076.58|10
1608316150000|2020-12-18 18:29:10|6114.79|6076.79|6114.88|6076.88|6114.9|6076.9|6114.7|6076.7|9
1608316160000|2020-12-18 18:29:20|6114.76|6076.76|6114.39|6076.39|6114.89|6076.89|6114.39|6076.39|10
1608316170000|2020-12-18 18:29:30|6114.22|6076.22|6112.77|6074.77|6114.23|6076.23|6112.77|6074.77|10
1608316180000|2020-12-18 18:29:40|6112.73|6074.73|6111.19|6073.19|6112.73|6074.73|6111|6073|10
1608316190000|2020-12-18 18:29:50|6111.08|6073.08|6110.76|6072.76|6111.08|6073.08|6110.64|6072.64|9
1608316200000|2020-12-18 18:30:00|6110.84|6072.84|6111.46|6073.46|6111.46|6073.46|6110.84|6072.84|10
1608316210000|2020-12-18 18:30:10|6111.64|6073.64|6112.19|6074.19|6112.19|6074.19|6111.6|6073.6|10
1608316220000|2020-12-18 18:30:20|6112.4|6074.4|6113.76|6075.76|6113.76|6075.76|6112.39|6074.39|10
1608316230000|2020-12-18 18:30:30|6114.1|6076.1|6114.59|6076.59|6114.77|6076.77|6114.1|6076.1|10
1608316240000|2020-12-18 18:30:40|6114.43|6076.43|6113.45|6075.45|6114.43|6076.43|6113.45|6075.45|9
1608316250000|2020-12-18 18:30:50|6113.78|6075.78|6113.94|6075.94|6114.06|6076.06|6113.66|6075.66|9
1608316260000|2020-12-18 18:31:00|6113.91|6075.91|6114|6076|6114|6076|6113.81|6075.81|9
1608316270000|2020-12-18 18:31:10|6113.82|6075.82|6113.09|6075.09|6113.82|6075.82|6113.09|6075.09|10
1608316280000|2020-12-18 18:31:20|6113.07|6075.07|6112.44|6074.44|6113.07|6075.07|6112.44|6074.44|10
1608316290000|2020-12-18 18:31:30|6112.57|6074.57|6112.8|6074.8|6113|6075|6112.56|6074.56|9
1608316300000|2020-12-18 18:31:40|6112.9|6074.9|6113.03|6075.03|6113.08|6075.08|6112.9|6074.9|9
1608316310000|2020-12-18 18:31:50|6112.98|6074.98|6112.56|6074.56|6112.99|6074.99|6112.56|6074.56|9
1608316320000|2020-12-18 18:32:00|6112.71|6074.71|6113.23|6075.23|6113.3|6075.3|6112.69|6074.69|10
1608316330000|2020-12-18 18:32:10|6113.07|6075.07|6112|6074|6113.07|6075.07|6111.67|6073.67|10
1608316340000|2020-12-18 18:32:20|6112.16|6074.16|6112.29|6074.29|6112.29|6074.29|6111.84|6073.84|10
1608316350000|2020-12-18 18:32:30|6112.53|6074.53|6114.17|6076.17|6114.17|6076.17|6112.53|6074.53|9
1608316360000|2020-12-18 18:32:40|6114.49|6076.49|6114.95|6076.95|6114.98|6076.98|6114.49|6076.49|8
1608316370000|2020-12-18 18:32:50|6114.84|6076.84|6115.06|6077.06|6115.06|6077.06|6114.82|6076.82|10
1608316380000|2020-12-18 18:33:00|6115.04|6077.04|6115.04|6077.04|6115.07|6077.07|6114.86|6076.86|10
1608316390000|2020-12-18 18:33:10|6115.03|6077.03|6115.09|6077.09|6115.23|6077.23|6114.97|6076.97|10
1608316400000|2020-12-18 18:33:20|6115.18|6077.18|6115.65|6077.65|6115.65|6077.65|6115.12|6077.12|10
1608316410000|2020-12-18 18:33:30|6115.68|6077.68|6114.35|6076.35|6115.85|6077.85|6114.35|6076.35|9
1608316420000|2020-12-18 18:33:40|6114.12|6076.12|6111.5|6073.5|6114.25|6076.25|6111.5|6073.5|10
1608316430000|2020-12-18 18:33:50|6111.52|6073.52|6110.44|6072.44|6111.52|6073.52|6110.09|6072.09|10
1608316440000|2020-12-18 18:34:00|6110.32|6072.32|6110.03|6072.03|6110.33|6072.33|6110.03|6072.03|10
1608316450000|2020-12-18 18:34:10|6109.84|6071.84|6108.37|6070.37|6109.84|6071.84|6108.37|6070.37|9
1608316460000|2020-12-18 18:34:20|6108.42|6070.42|6108.43|6070.43|6108.72|6070.72|6108.42|6070.42|9
1608316470000|2020-12-18 18:34:30|6108.27|6070.27|6105.58|6067.58|6108.27|6070.27|6105.58|6067.58|9
1608316480000|2020-12-18 18:34:40|6105.15|6067.15|6103.06|6065.06|6105.15|6067.15|6103.02|6065.02|10
1608316490000|2020-12-18 18:34:50|6102.71|6064.71|6102.05|6064.05|6102.71|6064.71|6101.88|6063.88|10
1608316500000|2020-12-18 18:35:00|6102.13|6064.13|6102.46|6064.46|6102.9|6064.9|6102.13|6064.13|10
1608316510000|2020-12-18 18:35:10|6102.02|6064.02|6102.8|6064.8|6102.85|6064.85|6102.02|6064.02|10
1608316520000|2020-12-18 18:35:20|6102.88|6064.88|6103.84|6065.84|6103.99|6065.99|6102.88|6064.88|8
1608316530000|2020-12-18 18:35:30|6103.77|6065.77|6102.73|6064.73|6103.83|6065.83|6102.73|6064.73|10
1608316540000|2020-12-18 18:35:40|6102.6|6064.6|6101.3|6063.3|6102.6|6064.6|6101.3|6063.3|9
1608316550000|2020-12-18 18:35:50|6101.19|6063.19|6099.94|6061.94|6101.19|6063.19|6099.94|6061.94|10
1608316560000|2020-12-18 18:36:00|6099.9|6061.9|6099.28|6061.28|6099.91|6061.91|6099.28|6061.28|10
1608316570000|2020-12-18 18:36:10|6099.47|6061.47|6098.89|6060.89|6099.63|6061.63|6098.89|6060.89|10
1608316580000|2020-12-18 18:36:20|6098.5|6060.5|6098.25|6060.25|6098.67|6060.67|6098.25|6060.25|10
1608316590000|2020-12-18 18:36:30|6098.2|6060.2|6099.26|6061.26|6099.26|6061.26|6097.96|6059.96|10
1608316600000|2020-12-18 18:36:40|6099.38|6061.38|6099.31|6061.31|6099.63|6061.63|6099.3|6061.3|9
1608316610000|2020-12-18 18:36:50|6099.26|6061.26|6099.75|6061.75|6099.76|6061.76|6099.16|6061.16|10
1608316620000|2020-12-18 18:37:00|6099.76|6061.76|6100.86|6062.86|6100.86|6062.86|6099.76|6061.76|8
1608316630000|2020-12-18 18:37:10|6100.96|6062.96|6101.98|6063.98|6102.36|6064.36|6100.96|6062.96|10
1608316640000|2020-12-18 18:37:20|6101.79|6063.79|6102.07|6064.07|6102.52|6064.52|6101.79|6063.79|10
1608316650000|2020-12-18 18:37:30|6101.93|6063.93|6101.52|6063.52|6101.93|6063.93|6101.52|6063.52|3
1608316670000|2020-12-18 18:37:50|6101.3|6063.3|6099.99|6061.99|6101.3|6063.3|6099.94|6061.94|16
1608316680000|2020-12-18 18:38:00|6100.15|6062.15|6099.24|6061.24|6100.21|6062.21|6099.24|6061.24|9
1608316690000|2020-12-18 18:38:10|6099.12|6061.12|6097.84|6059.84|6099.12|6061.12|6097.84|6059.84|10
1608316700000|2020-12-18 18:38:20|6097.79|6059.79|6095.78|6057.78|6097.79|6059.79|6095.78|6057.78|10
1608316710000|2020-12-18 18:38:30|6095.25|6057.25|6091.58|6053.58|6095.25|6057.25|6091.58|6053.58|10
1608316720000|2020-12-18 18:38:40|6090.87|6052.87|6089.37|6051.37|6090.95|6052.95|6089.37|6051.37|9
1608316730000|2020-12-18 18:38:50|6089.31|6051.31|6089.93|6051.93|6090.44|6052.44|6089.31|6051.31|10
1608316740000|2020-12-18 18:39:00|6089.87|6051.87|6091.15|6053.15|6091.16|6053.16|6089.87|6051.87|10
1608316750000|2020-12-18 18:39:10|6090.99|6052.99|6092.18|6054.18|6092.18|6054.18|6090.99|6052.99|10
1608316760000|2020-12-18 18:39:20|6092.04|6054.04|6091.18|6053.18|6092.04|6054.04|6091.18|6053.18|10
1608316770000|2020-12-18 18:39:30|6091.01|6053.01|6090.89|6052.89|6091.25|6053.25|6090.83|6052.83|10
1608316780000|2020-12-18 18:39:40|6090.87|6052.87|6089.37|6051.37|6090.93|6052.93|6089.37|6051.37|10
1608316790000|2020-12-18 18:39:50|6089.26|6051.26|6087.79|6049.79|6089.26|6051.26|6087.79|6049.79|10
1608316800000|2020-12-18 18:40:00|6087.7|6049.7|6086.37|6048.37|6087.7|6049.7|6086.37|6048.37|9
1608316810000|2020-12-18 18:40:10|6086.39|6048.39|6086.53|6048.53|6086.53|6048.53|6086.27|6048.27|9
1608316820000|2020-12-18 18:40:20|6086.66|6048.66|6089.29|6051.29|6089.29|6051.29|6086.66|6048.66|10
1608316830000|2020-12-18 18:40:30|6089.52|6051.52|6091.59|6053.59|6091.59|6053.59|6089.52|6051.52|10
1608316840000|2020-12-18 18:40:40|6091.77|6053.77|6094.88|6056.88|6094.88|6056.88|6091.77|6053.77|8
1608316850000|2020-12-18 18:40:50|6095.16|6057.16|6096.01|6058.01|6096.03|6058.03|6095.16|6057.16|9
1608316860000|2020-12-18 18:41:00|6096.05|6058.05|6096.86|6058.86|6096.88|6058.88|6096.05|6058.05|9
1608316870000|2020-12-18 18:41:10|6096.98|6058.98|6097.34|6059.34|6097.34|6059.34|6096.68|6058.68|10
1608316880000|2020-12-18 18:41:20|6097.39|6059.39|6097.73|6059.73|6097.73|6059.73|6097.26|6059.26|9
1608316890000|2020-12-18 18:41:30|6097.74|6059.74|6099.19|6061.19|6099.19|6061.19|6097.74|6059.74|10
1608316900000|2020-12-18 18:41:40|6099.66|6061.66|6100.15|6062.15|6100.27|6062.27|6099.65|6061.65|10
1608316910000|2020-12-18 18:41:50|6100.35|6062.35|6100.8|6062.8|6101.08|6063.08|6100.35|6062.35|9
1608316920000|2020-12-18 18:42:00|6100.34|6062.34|6100.91|6062.91|6101.11|6063.11|6100.34|6062.34|9
1608316930000|2020-12-18 18:42:10|6100.8|6062.8|6101.26|6063.26|6101.41|6063.41|6100.73|6062.73|9
1608316940000|2020-12-18 18:42:20|6101.28|6063.28|6102.15|6064.15|6102.15|6064.15|6101.28|6063.28|10
1608316950000|2020-12-18 18:42:30|6102.31|6064.31|6102.82|6064.82|6102.83|6064.83|6102.27|6064.27|10
1608316960000|2020-12-18 18:42:40|6102.98|6064.98|6101.99|6063.99|6102.98|6064.98|6101.99|6063.99|10
1608316970000|2020-12-18 18:42:50|6101.92|6063.92|6101.83|6063.83|6102.12|6064.12|6101.66|6063.66|8
1608316980000|2020-12-18 18:43:00|6101.86|6063.86|6102.88|6064.88|6102.88|6064.88|6101.86|6063.86|10
1608316990000|2020-12-18 18:43:10|6103.27|6065.27|6104.46|6066.46|6104.51|6066.51|6103.27|6065.27|10
1608317000000|2020-12-18 18:43:20|6104.34|6066.34|6105.14|6067.14|6105.14|6067.14|6104.34|6066.34|10
1608317010000|2020-12-18 18:43:30|6105.35|6067.35|6106|6068|6106.17|6068.17|6105.02|6067.02|10
1608317020000|2020-12-18 18:43:40|6105.91|6067.91|6104.44|6066.44|6105.94|6067.94|6104.44|6066.44|10
1608317030000|2020-12-18 18:43:50|6104.34|6066.34|6103.72|6065.72|6104.34|6066.34|6103.45|6065.45|10
1608317040000|2020-12-18 18:44:00|6103.7|6065.7|6104.07|6066.07|6104.18|6066.18|6103.7|6065.7|10
1608317050000|2020-12-18 18:44:10|6104.1|6066.1|6103.38|6065.38|6104.1|6066.1|6103.27|6065.27|8
1608317060000|2020-12-18 18:44:20|6103.5|6065.5|6104.39|6066.39|6104.46|6066.46|6103.5|6065.5|10
1608317070000|2020-12-18 18:44:30|6104.52|6066.52|6105.73|6067.73|6105.73|6067.73|6104.52|6066.52|8
1608317080000|2020-12-18 18:44:40|6106.08|6068.08|6105.72|6067.72|6106.3|6068.3|6105.72|6067.72|10
1608317090000|2020-12-18 18:44:50|6105.74|6067.74|6105.69|6067.69|6105.74|6067.74|6105.33|6067.33|10
1608317100000|2020-12-18 18:45:00|6105.87|6067.87|6107.36|6069.36|6107.36|6069.36|6105.87|6067.87|10
1608317110000|2020-12-18 18:45:10|6107.63|6069.63|6111.31|6073.31|6111.31|6073.31|6107.63|6069.63|10
1608317120000|2020-12-18 18:45:20|6111.26|6073.26|6112.56|6074.56|6112.56|6074.56|6111.26|6073.26|10
1608317130000|2020-12-18 18:45:30|6112.66|6074.66|6114.07|6076.07|6114.07|6076.07|6112.66|6074.66|10
1608317140000|2020-12-18 18:45:40|6114.43|6076.43|6114.59|6076.59|6114.8|6076.8|6114.37|6076.37|10
1608317150000|2020-12-18 18:45:50|6114.66|6076.66|6117.05|6079.05|6117.05|6079.05|6114.66|6076.66|9
1608317160000|2020-12-18 18:46:00|6117.44|6079.44|6117.9|6079.9|6118.29|6080.29|6117.44|6079.44|10
1608317170000|2020-12-18 18:46:10|6117.88|6079.88|6119.02|6081.02|6119.14|6081.14|6117.67|6079.67|9
1608317180000|2020-12-18 18:46:20|6119.09|6081.09|6119.35|6081.35|6119.4|6081.4|6119.09|6081.09|10
1608317190000|2020-12-18 18:46:30|6119.46|6081.46|6118.73|6080.73|6119.53|6081.53|6118.73|6080.73|9
1608317200000|2020-12-18 18:46:40|6118.49|6080.49|6115.99|6077.99|6118.49|6080.49|6115.99|6077.99|10
1608317210000|2020-12-18 18:46:50|6115.95|6077.95|6114.71|6076.71|6115.95|6077.95|6114.62|6076.62|9
1608317220000|2020-12-18 18:47:00|6115.04|6077.04|6112.26|6074.26|6115.04|6077.04|6112.23|6074.23|10
1608317230000|2020-12-18 18:47:10|6112.09|6074.09|6113.14|6075.14|6113.14|6075.14|6111.76|6073.76|10
1608317240000|2020-12-18 18:47:20|6113.42|6075.42|6114.06|6076.06|6114.26|6076.26|6113.42|6075.42|10
1608317250000|2020-12-18 18:47:30|6113.26|6075.26|6112.41|6074.41|6113.26|6075.26|6112.41|6074.41|10
1608317260000|2020-12-18 18:47:40|6112.53|6074.53|6113.23|6075.23|6113.23|6075.23|6112.53|6074.53|8
1608317270000|2020-12-18 18:47:50|6113.2|6075.2|6112.59|6074.59|6113.33|6075.33|6112.59|6074.59|10
1608317280000|2020-12-18 18:48:00|6112.42|6074.42|6112.27|6074.27|6112.42|6074.42|6112.19|6074.19|8
1608317290000|2020-12-18 18:48:10|6112.37|6074.37|6112.02|6074.02|6112.66|6074.66|6111.98|6073.98|10
1608317300000|2020-12-18 18:48:20|6112.3|6074.3|6112.38|6074.38|6112.69|6074.69|6112.3|6074.3|10
1608317310000|2020-12-18 18:48:30|6112.28|6074.28|6112.58|6074.58|6112.83|6074.83|6112.28|6074.28|9
1608317320000|2020-12-18 18:48:40|6112.65|6074.65|6112.09|6074.09|6112.68|6074.68|6112.09|6074.09|10
1608317330000|2020-12-18 18:48:50|6112.02|6074.02|6112.08|6074.08|6112.1|6074.1|6111.71|6073.71|10
1608317340000|2020-12-18 18:49:00|6111.96|6073.96|6112.12|6074.12|6112.24|6074.24|6111.86|6073.86|10
1608317350000|2020-12-18 18:49:10|6112.23|6074.23|6112.32|6074.32|6112.41|6074.41|6112.11|6074.11|9
1608317360000|2020-12-18 18:49:20|6112.43|6074.43|6113.15|6075.15|6113.15|6075.15|6112.43|6074.43|10
1608317370000|2020-12-18 18:49:30|6113.16|6075.16|6112.9|6074.9|6113.16|6075.16|6112.66|6074.66|9
1608317380000|2020-12-18 18:49:40|6112.77|6074.77|6112.38|6074.38|6112.99|6074.99|6112.38|6074.38|10
1608317390000|2020-12-18 18:49:50|6112.28|6074.28|6112.36|6074.36|6112.56|6074.56|6112.18|6074.18|9
1608317400000|2020-12-18 18:50:00|6112.42|6074.42|6111.35|6073.35|6112.42|6074.42|6111.35|6073.35|10
1608317410000|2020-12-18 18:50:10|6111.34|6073.34|6111.29|6073.29|6111.52|6073.52|6111.23|6073.23|9
1608317420000|2020-12-18 18:50:20|6111.31|6073.31|6111.72|6073.72|6111.73|6073.73|6111.3|6073.3|10
1608317430000|2020-12-18 18:50:30|6111.57|6073.57|6111.62|6073.62|6111.79|6073.79|6111.51|6073.51|9
1608317440000|2020-12-18 18:50:40|6111.45|6073.45|6110.49|6072.49|6111.59|6073.59|6110.49|6072.49|10
1608317450000|2020-12-18 18:50:50|6110.47|6072.47|6107.38|6069.38|6110.47|6072.47|6107.38|6069.38|10
1608317460000|2020-12-18 18:51:00|6107.01|6069.01|6106.01|6068.01|6107.01|6069.01|6106.01|6068.01|9
1608317470000|2020-12-18 18:51:10|6106|6068|6106.17|6068.17|6106.17|6068.17|6105.66|6067.66|10
1608317480000|2020-12-18 18:51:20|6106.4|6068.4|6105.86|6067.86|6106.43|6068.43|6105.86|6067.86|9
1608317490000|2020-12-18 18:51:30|6105.89|6067.89|6106.79|6068.79|6106.8|6068.8|6105.89|6067.89|10
1608317500000|2020-12-18 18:51:40|6106.88|6068.88|6107.06|6069.06|6107.15|6069.15|6106.87|6068.87|10
1608317510000|2020-12-18 18:51:50|6107.14|6069.14|6107.24|6069.24|6107.24|6069.24|6107|6069|10
1608317520000|2020-12-18 18:52:00|6107.22|6069.22|6106.8|6068.8|6107.34|6069.34|6106.57|6068.57|10
1608317530000|2020-12-18 18:52:10|6106.61|6068.61|6105.27|6067.27|6106.61|6068.61|6105.27|6067.27|10
1608317540000|2020-12-18 18:52:20|6105.25|6067.25|6104.56|6066.56|6105.25|6067.25|6104.43|6066.43|10
1608317550000|2020-12-18 18:52:30|6104.63|6066.63|6104.56|6066.56|6104.63|6066.63|6104.43|6066.43|9
1608317560000|2020-12-18 18:52:40|6104.48|6066.48|6104.56|6066.56|6104.89|6066.89|6104.36|6066.36|10
1608317570000|2020-12-18 18:52:50|6104.62|6066.62|6104.92|6066.92|6105.59|6067.59|6104.62|6066.62|9
1608317580000|2020-12-18 18:53:00|6105.02|6067.02|6104.69|6066.69|6105.11|6067.11|6104.67|6066.67|10
1608317590000|2020-12-18 18:53:10|6104.68|6066.68|6105.97|6067.97|6106|6068|6104.52|6066.52|10
1608317600000|2020-12-18 18:53:20|6106|6068|6107.18|6069.18|6107.26|6069.26|6106|6068|9
1608317610000|2020-12-18 18:53:30|6107.24|6069.24|6108.01|6070.01|6108.01|6070.01|6107.24|6069.24|9
1608317620000|2020-12-18 18:53:40|6108.45|6070.45|6108.84|6070.84|6108.84|6070.84|6108.06|6070.06|10
1608317630000|2020-12-18 18:53:50|6108.89|6070.89|6108.7|6070.7|6108.89|6070.89|6108.61|6070.61|9
1608317640000|2020-12-18 18:54:00|6108.63|6070.63|6108.35|6070.35|6108.83|6070.83|6108.35|6070.35|10
1608317650000|2020-12-18 18:54:10|6108.41|6070.41|6109.57|6071.57|6109.57|6071.57|6108.41|6070.41|10
1608317660000|2020-12-18 18:54:20|6109.66|6071.66|6109.57|6071.57|6110.05|6072.05|6109.57|6071.57|10
1608317670000|2020-12-18 18:54:30|6109.5|6071.5|6108.47|6070.47|6109.5|6071.5|6108.47|6070.47|10
1608317680000|2020-12-18 18:54:40|6108.54|6070.54|6109.28|6071.28|6109.31|6071.31|6108.54|6070.54|10
1608317690000|2020-12-18 18:54:50|6109.4|6071.4|6109.57|6071.57|6109.57|6071.57|6108.94|6070.94|10
1608317700000|2020-12-18 18:55:00|6110.14|6072.14|6111.09|6073.09|6111.11|6073.11|6110.14|6072.14|10
1608317710000|2020-12-18 18:55:10|6111.32|6073.32|6111.94|6073.94|6111.95|6073.95|6111.32|6073.32|9
1608317720000|2020-12-18 18:55:20|6111.93|6073.93|6112.47|6074.47|6112.47|6074.47|6111.7|6073.7|9
1608317730000|2020-12-18 18:55:30|6112.67|6074.67|6112.74|6074.74|6112.85|6074.85|6112.67|6074.67|8
1608317740000|2020-12-18 18:55:40|6112.8|6074.8|6112.7|6074.7|6112.85|6074.85|6112.56|6074.56|10
1608317750000|2020-12-18 18:55:50|6113.02|6075.02|6113.46|6075.46|6113.46|6075.46|6112.89|6074.89|10
1608317760000|2020-12-18 18:56:00|6113.75|6075.75|6113.99|6075.99|6114.04|6076.04|6113.68|6075.68|9
1608317770000|2020-12-18 18:56:10|6114.02|6076.02|6115.56|6077.56|6115.56|6077.56|6114.02|6076.02|10
1608317780000|2020-12-18 18:56:20|6115.67|6077.67|6117.28|6079.28|6117.28|6079.28|6115.67|6077.67|10
1608317790000|2020-12-18 18:56:30|6117.4|6079.4|6119.26|6081.26|6119.52|6081.52|6117.4|6079.4|10
1608317800000|2020-12-18 18:56:40|6119.31|6081.31|6119.1|6081.1|6119.36|6081.36|6119.1|6081.1|10
1608317810000|2020-12-18 18:56:50|6119.12|6081.12|6118.75|6080.75|6119.12|6081.12|6118.52|6080.52|10
1608317820000|2020-12-18 18:57:00|6118.69|6080.69|6117.72|6079.72|6118.82|6080.82|6117.72|6079.72|10
1608317830000|2020-12-18 18:57:10|6117.62|6079.62|6117.44|6079.44|6117.62|6079.62|6116.76|6078.76|10
1608317840000|2020-12-18 18:57:20|6117.6|6079.6|6116.76|6078.76|6117.65|6079.65|6116.64|6078.64|10
1608317850000|2020-12-18 18:57:30|6116.79|6078.79|6115.53|6077.53|6116.79|6078.79|6115.5|6077.5|9
1608317860000|2020-12-18 18:57:40|6115.37|6077.37|6115.09|6077.09|6115.37|6077.37|6114.92|6076.92|9
1608317870000|2020-12-18 18:57:50|6115.08|6077.08|6114.28|6076.28|6115.08|6077.08|6114.28|6076.28|9
1608317880000|2020-12-18 18:58:00|6113.81|6075.81|6112.87|6074.87|6113.92|6075.92|6112.69|6074.69|10
1608317890000|2020-12-18 18:58:10|6112.43|6074.43|6112.44|6074.44|6112.44|6074.44|6112.02|6074.02|9
1608317900000|2020-12-18 18:58:20|6112.47|6074.47|6112.73|6074.73|6112.73|6074.73|6112.2|6074.2|10
1608317910000|2020-12-18 18:58:30|6112.98|6074.98|6113.69|6075.69|6113.7|6075.7|6112.98|6074.98|10
1608317920000|2020-12-18 18:58:40|6113.87|6075.87|6114.04|6076.04|6114.43|6076.43|6113.87|6075.87|9
1608317930000|2020-12-18 18:58:50|6114.02|6076.02|6113.36|6075.36|6114.03|6076.03|6113.36|6075.36|10
1608317940000|2020-12-18 18:59:00|6113.44|6075.44|6113.47|6075.47|6113.47|6075.47|6112.75|6074.75|10
1608317950000|2020-12-18 18:59:10|6114.3|6076.3|6115.72|6077.72|6115.72|6077.72|6114.3|6076.3|10
1608317960000|2020-12-18 18:59:20|6115.86|6077.86|6115.94|6077.94|6116.19|6078.19|6115.86|6077.86|9
1608317970000|2020-12-18 18:59:30|6116.04|6078.04|6115.92|6077.92|6116.09|6078.09|6115.87|6077.87|10
1608317980000|2020-12-18 18:59:40|6116.22|6078.22|6117.11|6079.11|6117.11|6079.11|6116.22|6078.22|9
1608317990000|2020-12-18 18:59:50|6117.2|6079.2|6117.35|6079.35|6117.45|6079.45|6117.2|6079.2|10
1608318000000|2020-12-18 19:00:00|6117.39|6079.39|6117.8|6079.8|6117.8|6079.8|6117.39|6079.39|10
1608318010000|2020-12-18 19:00:10|6118.09|6080.09|6117.66|6079.66|6118.09|6080.09|6117.64|6079.64|9
1608318020000|2020-12-18 19:00:20|6117.8|6079.8|6117.81|6079.81|6118.03|6080.03|6117.78|6079.78|10
1608318030000|2020-12-18 19:00:30|6117.79|6079.79|6117.82|6079.82|6117.82|6079.82|6117.47|6079.47|10
1608318040000|2020-12-18 19:00:40|6117.8|6079.8|6118.1|6080.1|6118.1|6080.1|6117.78|6079.78|9
1608318050000|2020-12-18 19:00:50|6117.95|6079.95|6117.52|6079.52|6117.95|6079.95|6117.5|6079.5|10
1608318060000|2020-12-18 19:01:00|6117.78|6079.78|6117.23|6079.23|6117.78|6079.78|6117.23|6079.23|9
1608318070000|2020-12-18 19:01:10|6117.01|6079.01|6116.64|6078.64|6117.2|6079.2|6116.64|6078.64|9
1608318080000|2020-12-18 19:01:20|6116.62|6078.62|6115.55|6077.55|6116.62|6078.62|6115.55|6077.55|9
1608318090000|2020-12-18 19:01:30|6115.78|6077.78|6115.47|6077.47|6115.85|6077.85|6115.47|6077.47|8
1608318100000|2020-12-18 19:01:40|6115.2|6077.2|6113.27|6075.27|6115.2|6077.2|6113.27|6075.27|10
1608318110000|2020-12-18 19:01:50|6113.23|6075.23|6112.99|6074.99|6113.37|6075.37|6112.99|6074.99|8
1608318120000|2020-12-18 19:02:00|6112.83|6074.83|6111.45|6073.45|6112.83|6074.83|6111.37|6073.37|10
1608318130000|2020-12-18 19:02:10|6111.37|6073.37|6109.5|6071.5|6111.37|6073.37|6109.5|6071.5|9
1608318140000|2020-12-18 19:02:20|6109.46|6071.46|6108.83|6070.83|6109.53|6071.53|6108.83|6070.83|10
1608318150000|2020-12-18 19:02:30|6108.91|6070.91|6109.09|6071.09|6109.09|6071.09|6108.54|6070.54|9
1608318160000|2020-12-18 19:02:40|6108.78|6070.78|6109.63|6071.63|6109.63|6071.63|6108.78|6070.78|10
1608318170000|2020-12-18 19:02:50|6109.92|6071.92|6111.26|6073.26|6111.26|6073.26|6109.92|6071.92|10
1608318180000|2020-12-18 19:03:00|6111.3|6073.3|6113.03|6075.03|6113.03|6075.03|6111.3|6073.3|10
1608318190000|2020-12-18 19:03:10|6113.1|6075.1|6113.2|6075.2|6114.01|6076.01|6113.1|6075.1|10
1608318200000|2020-12-18 19:03:20|6112.76|6074.76|6109.73|6071.73|6112.76|6074.76|6109.73|6071.73|10
1608318210000|2020-12-18 19:03:30|6109.58|6071.58|6108.02|6070.02|6109.58|6071.58|6107.82|6069.82|8
1608318220000|2020-12-18 19:03:40|6107.97|6069.97|6107.27|6069.27|6107.97|6069.97|6107.2|6069.2|10
1608318230000|2020-12-18 19:03:50|6107.33|6069.33|6106.92|6068.92|6107.42|6069.42|6106.92|6068.92|10
1608318240000|2020-12-18 19:04:00|6106.9|6068.9|6106.12|6068.12|6106.9|6068.9|6105.68|6067.68|10
1608318250000|2020-12-18 19:04:10|6106.13|6068.13|6106.12|6068.12|6106.22|6068.22|6105.48|6067.48|10
1608318260000|2020-12-18 19:04:20|6106.13|6068.13|6106.42|6068.42|6106.48|6068.48|6106.11|6068.11|9
1608318270000|2020-12-18 19:04:30|6106.34|6068.34|6104.71|6066.71|6106.34|6068.34|6104.68|6066.68|10
1608318280000|2020-12-18 19:04:40|6104.59|6066.59|6103.29|6065.29|6104.59|6066.59|6103.01|6065.01|10
1608318290000|2020-12-18 19:04:50|6103.33|6065.33|6102.99|6064.99|6103.33|6065.33|6102.86|6064.86|10
1608318300000|2020-12-18 19:05:00|6103.15|6065.15|6104.11|6066.11|6104.11|6066.11|6103.13|6065.13|10
1608318310000|2020-12-18 19:05:10|6104.46|6066.46|6104.46|6066.46|6104.63|6066.63|6104.4|6066.4|10
1608318320000|2020-12-18 19:05:20|6104.48|6066.48|6104.84|6066.84|6105.07|6067.07|6104.48|6066.48|9
1608318330000|2020-12-18 19:05:30|6104.76|6066.76|6104.07|6066.07|6104.76|6066.76|6104.01|6066.01|10
1608318340000|2020-12-18 19:05:40|6103.81|6065.81|6103.1|6065.1|6103.84|6065.84|6103.07|6065.07|9
1608318350000|2020-12-18 19:05:50|6103.23|6065.23|6103.12|6065.12|6103.28|6065.28|6102.93|6064.93|10
1608318360000|2020-12-18 19:06:00|6103.13|6065.13|6102.77|6064.77|6103.14|6065.14|6102.64|6064.64|10
1608318370000|2020-12-18 19:06:10|6102.93|6064.93|6104.27|6066.27|6104.27|6066.27|6102.7|6064.7|10
1608318380000|2020-12-18 19:06:20|6104.68|6066.68|6106.78|6068.78|6106.78|6068.78|6104.68|6066.68|10
1608318390000|2020-12-18 19:06:30|6106.67|6068.67|6108.09|6070.09|6108.09|6070.09|6106.67|6068.67|10
1608318400000|2020-12-18 19:06:40|6108.08|6070.08|6107.57|6069.57|6108.09|6070.09|6107.57|6069.57|10
1608318410000|2020-12-18 19:06:50|6107.46|6069.46|6106.8|6068.8|6107.53|6069.53|6106.8|6068.8|10
1608318420000|2020-12-18 19:07:00|6106.92|6068.92|6107.19|6069.19|6107.19|6069.19|6106.64|6068.64|9
1608318430000|2020-12-18 19:07:10|6107.27|6069.27|6108.15|6070.15|6108.15|6070.15|6107.27|6069.27|10
1608318440000|2020-12-18 19:07:20|6108.34|6070.34|6109.11|6071.11|6109.11|6071.11|6108.34|6070.34|10
1608318450000|2020-12-18 19:07:30|6109.25|6071.25|6109.83|6071.83|6109.91|6071.91|6109.14|6071.14|10
1608318460000|2020-12-18 19:07:40|6109.71|6071.71|6110.1|6072.1|6110.12|6072.12|6109.67|6071.67|8
1608318470000|2020-12-18 19:07:50|6110.07|6072.07|6113.32|6075.32|6113.37|6075.37|6110.07|6072.07|10
1608318480000|2020-12-18 19:08:00|6112.97|6074.97|6113.61|6075.61|6113.61|6075.61|6112.97|6074.97|10
1608318490000|2020-12-18 19:08:10|6113.54|6075.54|6113.35|6075.35|6113.54|6075.54|6113.24|6075.24|10
1608318500000|2020-12-18 19:08:20|6113.47|6075.47|6112.91|6074.91|6113.62|6075.62|6112.91|6074.91|8
1608318510000|2020-12-18 19:08:30|6112.92|6074.92|6112.52|6074.52|6112.92|6074.92|6112.4|6074.4|9
1608318520000|2020-12-18 19:08:40|6112.51|6074.51|6111.13|6073.13|6112.51|6074.51|6111.13|6073.13|9
1608318530000|2020-12-18 19:08:50|6111.1|6073.1|6111|6073|6111.2|6073.2|6110.69|6072.69|10
1608318540000|2020-12-18 19:09:00|6111.1|6073.1|6111.66|6073.66|6111.66|6073.66|6111.1|6073.1|10
1608318550000|2020-12-18 19:09:10|6111.68|6073.68|6112.28|6074.28|6112.28|6074.28|6111.68|6073.68|9
1608318560000|2020-12-18 19:09:20|6112.1|6074.1|6112.31|6074.31|6112.37|6074.37|6112.1|6074.1|8
1608318570000|2020-12-18 19:09:30|6112.3|6074.3|6112.41|6074.41|6112.51|6074.51|6112.27|6074.27|10
1608318580000|2020-12-18 19:09:40|6112.54|6074.54|6112.47|6074.47|6112.62|6074.62|6112.45|6074.45|9
1608318590000|2020-12-18 19:09:50|6112.52|6074.52|6111.96|6073.96|6112.52|6074.52|6111.96|6073.96|10
1608318600000|2020-12-18 19:10:00|6111.9|6073.9|6112.29|6074.29|6112.29|6074.29|6111.78|6073.78|8
1608318610000|2020-12-18 19:10:10|6112.36|6074.36|6113.12|6075.12|6113.22|6075.22|6112.35|6074.35|10
1608318620000|2020-12-18 19:10:20|6113.08|6075.08|6112.86|6074.86|6113.12|6075.12|6112.74|6074.74|9
1608318630000|2020-12-18 19:10:30|6112.85|6074.85|6110.76|6072.76|6112.85|6074.85|6110.76|6072.76|10
1608318640000|2020-12-18 19:10:40|6110.69|6072.69|6110.44|6072.44|6110.69|6072.69|6110.44|6072.44|10
1608318650000|2020-12-18 19:10:50|6110.36|6072.36|6109.62|6071.62|6110.43|6072.43|6109.62|6071.62|10
1608318660000|2020-12-18 19:11:00|6109.57|6071.57|6109.41|6071.41|6109.67|6071.67|6109.36|6071.36|10
1608318670000|2020-12-18 19:11:10|6109.42|6071.42|6109.55|6071.55|6109.72|6071.72|6109.42|6071.42|10
1608318680000|2020-12-18 19:11:20|6109.58|6071.58|6109.73|6071.73|6109.73|6071.73|6109.46|6071.46|9
1608318690000|2020-12-18 19:11:30|6109.79|6071.79|6109.18|6071.18|6109.88|6071.88|6109.18|6071.18|8
1608318700000|2020-12-18 19:11:40|6108.9|6070.9|6106.25|6068.25|6108.9|6070.9|6106.25|6068.25|9
1608318710000|2020-12-18 19:11:50|6106.19|6068.19|6105.64|6067.64|6106.19|6068.19|6105.64|6067.64|9
1608318720000|2020-12-18 19:12:00|6105.65|6067.65|6104.68|6066.68|6105.65|6067.65|6104.51|6066.51|9
1608318730000|2020-12-18 19:12:10|6104.69|6066.69|6104.42|6066.42|6104.73|6066.73|6104.42|6066.42|9
1608318740000|2020-12-18 19:12:20|6104.28|6066.28|6103.57|6065.57|6104.28|6066.28|6103.57|6065.57|10
1608318750000|2020-12-18 19:12:30|6103.54|6065.54|6103.09|6065.09|6103.64|6065.64|6103.09|6065.09|10
1608318760000|2020-12-18 19:12:40|6102.92|6064.92|6101.71|6063.71|6102.92|6064.92|6101.71|6063.71|9
1608318770000|2020-12-18 19:12:50|6101.41|6063.41|6100.39|6062.39|6101.41|6063.41|6100.35|6062.35|10
1608318780000|2020-12-18 19:13:00|6100.16|6062.16|6098.68|6060.68|6100.16|6062.16|6098.68|6060.68|10
1608318790000|2020-12-18 19:13:10|6098.69|6060.69|6097.46|6059.46|6098.69|6060.69|6097.2|6059.2|10
1608318800000|2020-12-18 19:13:20|6096.91|6058.91|6096.5|6058.5|6096.91|6058.91|6096.33|6058.33|9
1608318810000|2020-12-18 19:13:30|6096.55|6058.55|6095.77|6057.77|6096.55|6058.55|6095.75|6057.75|10
1608318820000|2020-12-18 19:13:40|6095.62|6057.62|6095.09|6057.09|6095.62|6057.62|6095.09|6057.09|9
1608318830000|2020-12-18 19:13:50|6094.86|6056.86|6093.93|6055.93|6094.86|6056.86|6093.87|6055.87|10
1608318840000|2020-12-18 19:14:00|6094.1|6056.1|6095.69|6057.69|6095.69|6057.69|6094.1|6056.1|10
1608318850000|2020-12-18 19:14:10|6095.56|6057.56|6095.88|6057.88|6096.11|6058.11|6095.56|6057.56|10
1608318860000|2020-12-18 19:14:20|6095.94|6057.94|6096.23|6058.23|6096.23|6058.23|6095.55|6057.55|10
1608318870000|2020-12-18 19:14:30|6096.42|6058.42|6097.44|6059.44|6097.44|6059.44|6096.32|6058.32|9
1608318880000|2020-12-18 19:14:40|6097.4|6059.4|6098.02|6060.02|6098.06|6060.06|6097.35|6059.35|9
1608318890000|2020-12-18 19:14:50|6098.22|6060.22|6097.65|6059.65|6098.22|6060.22|6097.64|6059.64|9
1608318900000|2020-12-18 19:15:00|6097.62|6059.62|6097.99|6059.99|6097.99|6059.99|6097.59|6059.59|8
1608318910000|2020-12-18 19:15:10|6098.08|6060.08|6098.13|6060.13|6098.39|6060.39|6098.08|6060.08|8
1608318920000|2020-12-18 19:15:20|6098.14|6060.14|6100.12|6062.12|6100.12|6062.12|6098.14|6060.14|8
1608318930000|2020-12-18 19:15:30|6100.37|6062.37|6101.05|6063.05|6101.05|6063.05|6100.37|6062.37|10
1608318940000|2020-12-18 19:15:40|6101.28|6063.28|6101.55|6063.55|6101.58|6063.58|6101.19|6063.19|9
1608318950000|2020-12-18 19:15:50|6101.63|6063.63|6101.66|6063.66|6101.79|6063.79|6101.57|6063.57|8
1608318960000|2020-12-18 19:16:00|6101.58|6063.58|6101.23|6063.23|6101.58|6063.58|6101.12|6063.12|10
1608318970000|2020-12-18 19:16:10|6101.15|6063.15|6101.81|6063.81|6101.81|6063.81|6101.15|6063.15|8
1608318980000|2020-12-18 19:16:20|6101.83|6063.83|6102.31|6064.31|6102.31|6064.31|6101.78|6063.78|10
1608318990000|2020-12-18 19:16:30|6102.15|6064.15|6102.99|6064.99|6102.99|6064.99|6102.15|6064.15|9
1608319000000|2020-12-18 19:16:40|6103.01|6065.01|6103.23|6065.23|6103.42|6065.42|6102.77|6064.77|10
1608319010000|2020-12-18 19:16:50|6103.28|6065.28|6103.36|6065.36|6103.4|6065.4|6103.28|6065.28|10
1608319020000|2020-12-18 19:17:00|6103.39|6065.39|6103.31|6065.31|6103.42|6065.42|6103.3|6065.3|10
1608319030000|2020-12-18 19:17:10|6103.21|6065.21|6103.4|6065.4|6103.4|6065.4|6103.14|6065.14|9
1608319040000|2020-12-18 19:17:20|6103.38|6065.38|6104.87|6066.87|6104.87|6066.87|6103.38|6065.38|10
1608319050000|2020-12-18 19:17:30|6104.99|6066.99|6105.04|6067.04|6105.51|6067.51|6104.99|6066.99|10
1608319060000|2020-12-18 19:17:40|6105.11|6067.11|6104.6|6066.6|6105.11|6067.11|6104.6|6066.6|10
1608319070000|2020-12-18 19:17:50|6104.36|6066.36|6103.84|6065.84|6104.48|6066.48|6103.84|6065.84|10
1608319080000|2020-12-18 19:18:00|6103.11|6065.11|6102.88|6064.88|6103.4|6065.4|6102.88|6064.88|10
1608319090000|2020-12-18 19:18:10|6103.04|6065.04|6102.95|6064.95|6103.04|6065.04|6102.87|6064.87|10
1608319100000|2020-12-18 19:18:20|6102.92|6064.92|6103.15|6065.15|6103.28|6065.28|6102.92|6064.92|10
1608319110000|2020-12-18 19:18:30|6103.26|6065.26|6103.41|6065.41|6103.48|6065.48|6103|6065|10
1608319120000|2020-12-18 19:18:40|6103.44|6065.44|6104.17|6066.17|6104.17|6066.17|6103.44|6065.44|9
1608319130000|2020-12-18 19:18:50|6104.23|6066.23|6104.18|6066.18|6104.23|6066.23|6103.99|6065.99|10
1608319140000|2020-12-18 19:19:00|6104.03|6066.03|6104.18|6066.18|6104.44|6066.44|6104.03|6066.03|9
1608319150000|2020-12-18 19:19:10|6104.2|6066.2|6104.44|6066.44|6104.44|6066.44|6104.2|6066.2|10
1608319160000|2020-12-18 19:19:20|6104.27|6066.27|6104.87|6066.87|6104.91|6066.91|6104.26|6066.26|10
1608319170000|2020-12-18 19:19:30|6104.26|6066.26|6103.74|6065.74|6104.26|6066.26|6103.5|6065.5|9
1608319180000|2020-12-18 19:19:40|6103.35|6065.35|6102.89|6064.89|6103.35|6065.35|6102.84|6064.84|9
1608319190000|2020-12-18 19:19:50|6102.95|6064.95|6101.81|6063.81|6102.95|6064.95|6101.81|6063.81|10
1608319200000|2020-12-18 19:20:00|6101.47|6063.47|6101.18|6063.18|6101.47|6063.47|6101.05|6063.05|9
1608319210000|2020-12-18 19:20:10|6101.16|6063.16|6101.48|6063.48|6101.68|6063.68|6101.16|6063.16|10
1608319220000|2020-12-18 19:20:20|6101.54|6063.54|6102.31|6064.31|6102.46|6064.46|6101.53|6063.53|10
1608319230000|2020-12-18 19:20:30|6102.3|6064.3|6102.6|6064.6|6102.6|6064.6|6102.2|6064.2|7
1608319240000|2020-12-18 19:20:40|6102.58|6064.58|6102.78|6064.78|6102.78|6064.78|6102.52|6064.52|8
1608319250000|2020-12-18 19:20:50|6102.75|6064.75|6102.46|6064.46|6102.75|6064.75|6102.46|6064.46|9
1608319260000|2020-12-18 19:21:00|6102.51|6064.51|6102.93|6064.93|6102.98|6064.98|6102.5|6064.5|10
1608319270000|2020-12-18 19:21:10|6102.96|6064.96|6102.73|6064.73|6103.01|6065.01|6102.67|6064.67|10
1608319280000|2020-12-18 19:21:20|6102.75|6064.75|6103.28|6065.28|6103.28|6065.28|6102.73|6064.73|10
1608319290000|2020-12-18 19:21:30|6103.46|6065.46|6103.42|6065.42|6103.56|6065.56|6103.39|6065.39|8
1608319300000|2020-12-18 19:21:40|6103.68|6065.68|6102.87|6064.87|6103.69|6065.69|6102.87|6064.87|9
1608319310000|2020-12-18 19:21:50|6102.86|6064.86|6102.41|6064.41|6102.86|6064.86|6102.41|6064.41|8
1608319320000|2020-12-18 19:22:00|6102.21|6064.21|6101.46|6063.46|6102.21|6064.21|6101.37|6063.37|10
1608319330000|2020-12-18 19:22:10|6101.43|6063.43|6101.54|6063.54|6101.57|6063.57|6100.99|6062.99|9
1608319340000|2020-12-18 19:22:20|6101.58|6063.58|6102.19|6064.19|6102.19|6064.19|6101.38|6063.38|10
1608319350000|2020-12-18 19:22:30|6102.05|6064.05|6101.91|6063.91|6102.12|6064.12|6101.91|6063.91|10
1608319360000|2020-12-18 19:22:40|6102.01|6064.01|6101.7|6063.7|6102.03|6064.03|6101.7|6063.7|9
1608319370000|2020-12-18 19:22:50|6101.69|6063.69|6101.79|6063.79|6101.87|6063.87|6101.67|6063.67|9
1608319380000|2020-12-18 19:23:00|6101.8|6063.8|6101.25|6063.25|6101.8|6063.8|6101.25|6063.25|9
1608319390000|2020-12-18 19:23:10|6101.2|6063.2|6101.24|6063.24|6101.29|6063.29|6101.09|6063.09|9
1608319400000|2020-12-18 19:23:20|6101.15|6063.15|6101.34|6063.34|6101.34|6063.34|6101.06|6063.06|10
1608319410000|2020-12-18 19:23:30|6101.3|6063.3|6101.98|6063.98|6101.98|6063.98|6101.22|6063.22|10
1608319420000|2020-12-18 19:23:40|6102.03|6064.03|6102.96|6064.96|6103.14|6065.14|6102.03|6064.03|10
1608319430000|2020-12-18 19:23:50|6103.18|6065.18|6103.48|6065.48|6103.57|6065.57|6103.18|6065.18|9
1608319440000|2020-12-18 19:24:00|6103.43|6065.43|6103.12|6065.12|6103.43|6065.43|6102.81|6064.81|8
1608319450000|2020-12-18 19:24:10|6103.1|6065.1|6101.66|6063.66|6103.17|6065.17|6101.66|6063.66|10
1608319460000|2020-12-18 19:24:20|6101.49|6063.49|6100.62|6062.62|6101.49|6063.49|6100.62|6062.62|10
1608319470000|2020-12-18 19:24:30|6100.46|6062.46|6100.05|6062.05|6100.52|6062.52|6100.05|6062.05|9
1608319480000|2020-12-18 19:24:40|6100.04|6062.04|6100.19|6062.19|6100.22|6062.22|6099.91|6061.91|10
1608319490000|2020-12-18 19:24:50|6100.03|6062.03|6099.94|6061.94|6100.2|6062.2|6099.93|6061.93|10
1608319500000|2020-12-18 19:25:00|6099.88|6061.88|6100.5|6062.5|6100.54|6062.54|6099.88|6061.88|9
1608319510000|2020-12-18 19:25:10|6100.94|6062.94|6101.51|6063.51|6101.51|6063.51|6100.94|6062.94|8
1608319520000|2020-12-18 19:25:20|6101.66|6063.66|6102.59|6064.59|6102.59|6064.59|6101.65|6063.65|10
1608319530000|2020-12-18 19:25:30|6102.67|6064.67|6103.3|6065.3|6103.3|6065.3|6102.67|6064.67|10
1608319540000|2020-12-18 19:25:40|6103.29|6065.29|6102.59|6064.59|6103.34|6065.34|6102.59|6064.59|10
1608319550000|2020-12-18 19:25:50|6102.55|6064.55|6101.72|6063.72|6102.55|6064.55|6101.72|6063.72|9
1608319560000|2020-12-18 19:26:00|6101.33|6063.33|6099.75|6061.75|6101.33|6063.33|6099.75|6061.75|9
1608319570000|2020-12-18 19:26:10|6099.85|6061.85|6099.47|6061.47|6099.85|6061.85|6099.47|6061.47|9
1608319580000|2020-12-18 19:26:20|6099.28|6061.28|6097.28|6059.28|6099.28|6061.28|6097.28|6059.28|10
1608319590000|2020-12-18 19:26:30|6097.41|6059.41|6096.11|6058.11|6097.41|6059.41|6096|6058|10
1608319600000|2020-12-18 19:26:40|6096.15|6058.15|6096.18|6058.18|6096.33|6058.33|6096.06|6058.06|9
1608319610000|2020-12-18 19:26:50|6096.11|6058.11|6096.18|6058.18|6096.45|6058.45|6096.11|6058.11|10
1608319620000|2020-12-18 19:27:00|6096.19|6058.19|6096.14|6058.14|6096.35|6058.35|6096.14|6058.14|8
1608319630000|2020-12-18 19:27:10|6096.36|6058.36|6096.52|6058.52|6096.52|6058.52|6096.35|6058.35|9
1608319640000|2020-12-18 19:27:20|6096.5|6058.5|6096.66|6058.66|6096.76|6058.76|6096.43|6058.43|9
1608319650000|2020-12-18 19:27:30|6096.58|6058.58|6096.63|6058.63|6096.75|6058.75|6096.57|6058.57|10
1608319660000|2020-12-18 19:27:40|6096.76|6058.76|6096.11|6058.11|6096.89|6058.89|6096.11|6058.11|9
1608319670000|2020-12-18 19:27:50|6096.12|6058.12|6095.46|6057.46|6096.12|6058.12|6095.46|6057.46|10
1608319680000|2020-12-18 19:28:00|6095.69|6057.69|6096.38|6058.38|6096.38|6058.38|6095.59|6057.59|10
1608319690000|2020-12-18 19:28:10|6096.7|6058.7|6098.04|6060.04|6098.04|6060.04|6096.7|6058.7|9
1608319700000|2020-12-18 19:28:20|6098.16|6060.16|6097.65|6059.65|6098.27|6060.27|6097.65|6059.65|9
1608319710000|2020-12-18 19:28:30|6097.46|6059.46|6096.63|6058.63|6097.46|6059.46|6096.53|6058.53|10
1608319720000|2020-12-18 19:28:40|6096.5|6058.5|6094.6|6056.6|6096.5|6058.5|6094.58|6056.58|10
1608319730000|2020-12-18 19:28:50|6094.64|6056.64|6092.57|6054.57|6094.64|6056.64|6092.57|6054.57|10
1608319740000|2020-12-18 19:29:00|6092.68|6054.68|6092.14|6054.14|6092.68|6054.68|6092.14|6054.14|9
1608319750000|2020-12-18 19:29:10|6092.05|6054.05|6087.1|6049.1|6092.05|6054.05|6087.1|6049.1|10
1608319760000|2020-12-18 19:29:20|6086.87|6048.87|6081.77|6043.77|6086.87|6048.87|6081.77|6043.77|10
1608319770000|2020-12-18 19:29:30|6081.53|6043.53|6079.13|6041.13|6081.53|6043.53|6079.13|6041.13|10
1608319780000|2020-12-18 19:29:40|6078.77|6040.77|6075.43|6037.43|6078.77|6040.77|6075.31|6037.31|10
1608319790000|2020-12-18 19:29:50|6075.32|6037.32|6074.26|6036.26|6075.39|6037.39|6073.99|6035.99|10
1608319800000|2020-12-18 19:30:00|6074.1|6036.1|6073.87|6035.87|6074.1|6036.1|6073.45|6035.45|10
1608319810000|2020-12-18 19:30:10|6074.05|6036.05|6076.62|6038.62|6076.62|6038.62|6074.05|6036.05|10
1608319820000|2020-12-18 19:30:20|6076.59|6038.59|6077.44|6039.44|6077.44|6039.44|6076.59|6038.59|10
1608319830000|2020-12-18 19:30:30|6077.35|6039.35|6077.63|6039.63|6077.63|6039.63|6077.35|6039.35|10
1608319840000|2020-12-18 19:30:40|6077.76|6039.76|6078.53|6040.53|6078.53|6040.53|6077.76|6039.76|10
1608319850000|2020-12-18 19:30:50|6078.4|6040.4|6079.17|6041.17|6079.19|6041.19|6078.27|6040.27|9
1608319860000|2020-12-18 19:31:00|6079.07|6041.07|6079.19|6041.19|6079.41|6041.41|6079.05|6041.05|8
1608319870000|2020-12-18 19:31:10|6079.18|6041.18|6077.03|6039.03|6079.26|6041.26|6077.03|6039.03|9
1608319880000|2020-12-18 19:31:20|6076.83|6038.83|6076|6038|6076.83|6038.83|6075.63|6037.63|10
1608319890000|2020-12-18 19:31:30|6075.85|6037.85|6080.65|6042.65|6080.65|6042.65|6075.85|6037.85|10
1608319900000|2020-12-18 19:31:40|6080.92|6042.92|6081.54|6043.54|6081.59|6043.59|6080.92|6042.92|10
1608319910000|2020-12-18 19:31:50|6081.2|6043.2|6080.35|6042.35|6081.2|6043.2|6080.28|6042.28|10
1608319920000|2020-12-18 19:32:00|6080.21|6042.21|6080.2|6042.2|6080.38|6042.38|6080.01|6042.01|10
1608319930000|2020-12-18 19:32:10|6080.23|6042.23|6079.35|6041.35|6080.32|6042.32|6079.35|6041.35|10
1608319940000|2020-12-18 19:32:20|6079.44|6041.44|6079.76|6041.76|6079.76|6041.76|6079.34|6041.34|10
1608319950000|2020-12-18 19:32:30|6079.53|6041.53|6079.69|6041.69|6079.69|6041.69|6079.33|6041.33|10
1608319960000|2020-12-18 19:32:40|6079.61|6041.61|6080.21|6042.21|6080.21|6042.21|6079.6|6041.6|10
1608319970000|2020-12-18 19:32:50|6080.25|6042.25|6078.84|6040.84|6080.25|6042.25|6078.84|6040.84|10
1608319980000|2020-12-18 19:33:00|6078.39|6040.39|6078.24|6040.24|6078.39|6040.39|6078.07|6040.07|10
1608319990000|2020-12-18 19:33:10|6078.23|6040.23|6075.76|6037.76|6078.23|6040.23|6075.76|6037.76|9
1608320000000|2020-12-18 19:33:20|6075.21|6037.21|6074.63|6036.63|6075.49|6037.49|6074.6|6036.6|10
1608320010000|2020-12-18 19:33:30|6074.61|6036.61|6073.01|6035.01|6074.61|6036.61|6073.01|6035.01|10
1608320020000|2020-12-18 19:33:40|6073.02|6035.02|6073.29|6035.29|6073.29|6035.29|6072.75|6034.75|10
1608320030000|2020-12-18 19:33:50|6073.22|6035.22|6073.81|6035.81|6073.81|6035.81|6073.19|6035.19|10
1608320040000|2020-12-18 19:34:00|6073.84|6035.84|6072.97|6034.97|6073.9|6035.9|6072.97|6034.97|9
1608320050000|2020-12-18 19:34:10|6072.7|6034.7|6072.53|6034.53|6072.7|6034.7|6072.1|6034.1|10
1608320060000|2020-12-18 19:34:20|6072.68|6034.68|6074.27|6036.27|6074.27|6036.27|6072.6|6034.6|9
1608320070000|2020-12-18 19:34:30|6074.37|6036.37|6074.95|6036.95|6074.95|6036.95|6074.37|6036.37|10
1608320080000|2020-12-18 19:34:40|6074.9|6036.9|6074.03|6036.03|6074.9|6036.9|6074.03|6036.03|10
1608320090000|2020-12-18 19:34:50|6073.88|6035.88|6072.22|6034.22|6073.88|6035.88|6072.22|6034.22|10
1608320100000|2020-12-18 19:35:00|6072.1|6034.1|6071.16|6033.16|6072.1|6034.1|6071.16|6033.16|10
1608320110000|2020-12-18 19:35:10|6071.17|6033.17|6071.28|6033.28|6071.58|6033.58|6071.17|6033.17|10
1608320120000|2020-12-18 19:35:20|6071.24|6033.24|6070.84|6032.84|6071.24|6033.24|6070.39|6032.39|10
1608320130000|2020-12-18 19:35:30|6070.87|6032.87|6071.28|6033.28|6071.44|6033.44|6070.64|6032.64|10
1608320140000|2020-12-18 19:35:40|6071.57|6033.57|6073.39|6035.39|6073.39|6035.39|6071.57|6033.57|10
1608320150000|2020-12-18 19:35:50|6073.44|6035.44|6074.25|6036.25|6074.25|6036.25|6073.44|6035.44|10
1608320160000|2020-12-18 19:36:00|6074.4|6036.4|6074.04|6036.04|6074.51|6036.51|6074.01|6036.01|10
1608320170000|2020-12-18 19:36:10|6074.03|6036.03|6073.91|6035.91|6074.17|6036.17|6073.86|6035.86|9
1608320180000|2020-12-18 19:36:20|6073.88|6035.88|6073.54|6035.54|6074.07|6036.07|6073.2|6035.2|10
1608320190000|2020-12-18 19:36:30|6073.27|6035.27|6074.05|6036.05|6074.05|6036.05|6073.27|6035.27|8
1608320200000|2020-12-18 19:36:40|6074.07|6036.07|6073.74|6035.74|6074.33|6036.33|6073.74|6035.74|10
1608320210000|2020-12-18 19:36:50|6073.65|6035.65|6073.41|6035.41|6073.65|6035.65|6072.98|6034.98|10
1608320220000|2020-12-18 19:37:00|6073.52|6035.52|6073.44|6035.44|6073.53|6035.53|6073.31|6035.31|10
1608320230000|2020-12-18 19:37:10|6073.34|6035.34|6074.59|6036.59|6074.59|6036.59|6073.33|6035.33|9
1608320240000|2020-12-18 19:37:20|6074.65|6036.65|6075.39|6037.39|6075.39|6037.39|6074.51|6036.51|10
1608320250000|2020-12-18 19:37:30|6075.71|6037.71|6076.35|6038.35|6076.48|6038.48|6075.71|6037.71|8
1608320260000|2020-12-18 19:37:40|6076.7|6038.7|6077.55|6039.55|6077.55|6039.55|6076.7|6038.7|10
1608320270000|2020-12-18 19:37:50|6077.56|6039.56|6077.79|6039.79|6078.05|6040.05|6077.56|6039.56|10
1608320280000|2020-12-18 19:38:00|6077.63|6039.63|6078.26|6040.26|6078.26|6040.26|6077.63|6039.63|10
1608320290000|2020-12-18 19:38:10|6078.42|6040.42|6078.58|6040.58|6078.58|6040.58|6078.42|6040.42|8
1608320300000|2020-12-18 19:38:20|6078.76|6040.76|6078.46|6040.46|6078.76|6040.76|6078.45|6040.45|9
1608320310000|2020-12-18 19:38:30|6078.59|6040.59|6078.31|6040.31|6078.59|6040.59|6078.28|6040.28|9
1608320320000|2020-12-18 19:38:40|6078.18|6040.18|6077.85|6039.85|6078.23|6040.23|6077.85|6039.85|9
1608320330000|2020-12-18 19:38:50|6077.83|6039.83|6076.09|6038.09|6077.83|6039.83|6076.09|6038.09|10
1608320340000|2020-12-18 19:39:00|6075.89|6037.89|6074.58|6036.58|6075.89|6037.89|6074.58|6036.58|10
1608320350000|2020-12-18 19:39:10|6074.52|6036.52|6072.68|6034.68|6074.52|6036.52|6072.68|6034.68|10
1608320360000|2020-12-18 19:39:20|6072.38|6034.38|6073.21|6035.21|6073.3|6035.3|6072.38|6034.38|10
1608320370000|2020-12-18 19:39:30|6073.61|6035.61|6073.87|6035.87|6073.88|6035.88|6073.56|6035.56|10
1608320380000|2020-12-18 19:39:40|6073.91|6035.91|6075.23|6037.23|6075.23|6037.23|6073.91|6035.91|10
1608320390000|2020-12-18 19:39:50|6076.06|6038.06|6076.68|6038.68|6076.68|6038.68|6076.06|6038.06|10
1608320400000|2020-12-18 19:40:00|6076.74|6038.74|6076.52|6038.52|6077.19|6039.19|6076.52|6038.52|7
1608320410000|2020-12-18 19:40:10|6076.59|6038.59|6076.12|6038.12|6076.59|6038.59|6076.12|6038.12|10
1608320420000|2020-12-18 19:40:20|6076.14|6038.14|6076.01|6038.01|6076.16|6038.16|6075.89|6037.89|10
1608320430000|2020-12-18 19:40:30|6075.81|6037.81|6075.88|6037.88|6075.93|6037.93|6075.76|6037.76|9
1608320440000|2020-12-18 19:40:40|6075.92|6037.92|6076.11|6038.11|6076.22|6038.22|6075.92|6037.92|9
1608320450000|2020-12-18 19:40:50|6076.01|6038.01|6076.49|6038.49|6076.51|6038.51|6076|6038|10
1608320460000|2020-12-18 19:41:00|6076.44|6038.44|6076.01|6038.01|6076.58|6038.58|6075.97|6037.97|10
1608320470000|2020-12-18 19:41:10|6076.1|6038.1|6074.68|6036.68|6076.1|6038.1|6074.56|6036.56|9
1608320480000|2020-12-18 19:41:20|6074.58|6036.58|6074.68|6036.68|6074.68|6036.68|6074.46|6036.46|10
1608320490000|2020-12-18 19:41:30|6074.81|6036.81|6074.97|6036.97|6074.97|6036.97|6074.81|6036.81|10
1608320500000|2020-12-18 19:41:40|6075.04|6037.04|6074.57|6036.57|6075.04|6037.04|6074.57|6036.57|10
1608320510000|2020-12-18 19:41:50|6074.54|6036.54|6075.05|6037.05|6075.05|6037.05|6074.43|6036.43|8
1608320520000|2020-12-18 19:42:00|6074.88|6036.88|6074.83|6036.83|6074.91|6036.91|6074.73|6036.73|9
1608320530000|2020-12-18 19:42:10|6075.2|6037.2|6075.24|6037.24|6075.29|6037.29|6075.18|6037.18|10
1608320540000|2020-12-18 19:42:20|6075.28|6037.28|6075.23|6037.23|6075.31|6037.31|6075.15|6037.15|10
1608320550000|2020-12-18 19:42:30|6075.15|6037.15|6075.88|6037.88|6075.88|6037.88|6075.15|6037.15|10
1608320560000|2020-12-18 19:42:40|6075.87|6037.87|6075.15|6037.15|6075.9|6037.9|6075.15|6037.15|9
1608320570000|2020-12-18 19:42:50|6075.39|6037.39|6074.94|6036.94|6075.39|6037.39|6074.81|6036.81|10
1608320580000|2020-12-18 19:43:00|6074.91|6036.91|6075.17|6037.17|6075.22|6037.22|6074.9|6036.9|9
1608320590000|2020-12-18 19:43:10|6075.25|6037.25|6075|6037|6075.25|6037.25|6074.89|6036.89|9
1608320600000|2020-12-18 19:43:20|6074.92|6036.92|6075.21|6037.21|6075.21|6037.21|6074.89|6036.89|8
1608320610000|2020-12-18 19:43:30|6075.2|6037.2|6075.67|6037.67|6075.67|6037.67|6075.19|6037.19|9
1608320620000|2020-12-18 19:43:40|6075.63|6037.63|6075.14|6037.14|6075.63|6037.63|6075.14|6037.14|9
1608320630000|2020-12-18 19:43:50|6075.03|6037.03|6074.91|6036.91|6075.08|6037.08|6074.86|6036.86|10
1608320640000|2020-12-18 19:44:00|6074.96|6036.96|6074.83|6036.83|6075.03|6037.03|6074.83|6036.83|9
1608320650000|2020-12-18 19:44:10|6074.91|6036.91|6075.22|6037.22|6075.22|6037.22|6074.85|6036.85|10
1608320660000|2020-12-18 19:44:20|6075.13|6037.13|6075.67|6037.67|6075.67|6037.67|6075.13|6037.13|10
1608320670000|2020-12-18 19:44:30|6075.71|6037.71|6075.66|6037.66|6075.73|6037.73|6075.54|6037.54|9
1608320680000|2020-12-18 19:44:40|6075.65|6037.65|6075.22|6037.22|6075.66|6037.66|6075.22|6037.22|10
1608320690000|2020-12-18 19:44:50|6075.41|6037.41|6077|6039|6077|6039|6075.35|6037.35|9
1608320700000|2020-12-18 19:45:00|6077.34|6039.34|6078.7|6040.7|6078.7|6040.7|6077.34|6039.34|10
1608320710000|2020-12-18 19:45:10|6078.74|6040.74|6078.92|6040.92|6078.95|6040.95|6078.59|6040.59|9
1608320720000|2020-12-18 19:45:20|6078.9|6040.9|6079.14|6041.14|6079.14|6041.14|6078.85|6040.85|10
1608320730000|2020-12-18 19:45:30|6079.27|6041.27|6080.1|6042.1|6080.1|6042.1|6079.27|6041.27|10
1608320740000|2020-12-18 19:45:40|6080.21|6042.21|6081.08|6043.08|6081.08|6043.08|6080.21|6042.21|9
1608320750000|2020-12-18 19:45:50|6081.14|6043.14|6081.26|6043.26|6081.41|6043.41|6081.1|6043.1|9
1608320760000|2020-12-18 19:46:00|6081.33|6043.33|6082|6044|6082.04|6044.04|6081.33|6043.33|10
1608320770000|2020-12-18 19:46:10|6081.96|6043.96|6083.44|6045.44|6083.44|6045.44|6081.93|6043.93|10
1608320780000|2020-12-18 19:46:20|6083.67|6045.67|6085.13|6047.13|6085.22|6047.22|6083.67|6045.67|9
1608320790000|2020-12-18 19:46:30|6085.46|6047.46|6085.47|6047.47|6085.6|6047.6|6085.39|6047.39|9
1608320800000|2020-12-18 19:46:40|6085.52|6047.52|6085.67|6047.67|6085.67|6047.67|6085.31|6047.31|9
1608320810000|2020-12-18 19:46:50|6085.59|6047.59|6086.33|6048.33|6086.33|6048.33|6085.59|6047.59|9
1608320820000|2020-12-18 19:47:00|6086.31|6048.31|6086.33|6048.33|6086.35|6048.35|6086.17|6048.17|10
1608320830000|2020-12-18 19:47:10|6086.29|6048.29|6086.51|6048.51|6086.59|6048.59|6086.26|6048.26|10
1608320840000|2020-12-18 19:47:20|6086.44|6048.44|6086.4|6048.4|6086.52|6048.52|6086.37|6048.37|9
1608320850000|2020-12-18 19:47:30|6086.56|6048.56|6086.9|6048.9|6087.02|6049.02|6086.56|6048.56|9
1608320860000|2020-12-18 19:47:40|6086.87|6048.87|6087.27|6049.27|6087.27|6049.27|6086.87|6048.87|9
1608320870000|2020-12-18 19:47:50|6087.33|6049.33|6087.19|6049.19|6087.35|6049.35|6087.19|6049.19|9
1608320880000|2020-12-18 19:48:00|6087.11|6049.11|6087.22|6049.22|6087.37|6049.37|6087.11|6049.11|9
1608320890000|2020-12-18 19:48:10|6087.13|6049.13|6086.86|6048.86|6087.13|6049.13|6086.8|6048.8|8
1608320900000|2020-12-18 19:48:20|6087.06|6049.06|6087.65|6049.65|6087.67|6049.67|6087.06|6049.06|9
1608320910000|2020-12-18 19:48:30|6087.74|6049.74|6088.29|6050.29|6088.29|6050.29|6087.74|6049.74|8
1608320920000|2020-12-18 19:48:40|6088.34|6050.34|6087.9|6049.9|6088.34|6050.34|6087.9|6049.9|9
1608320930000|2020-12-18 19:48:50|6087.83|6049.83|6087.82|6049.82|6087.91|6049.91|6087.71|6049.71|10
1608320940000|2020-12-18 19:49:00|6087.83|6049.83|6087.88|6049.88|6087.88|6049.88|6087.64|6049.64|10
1608320950000|2020-12-18 19:49:10|6088.04|6050.04|6088.12|6050.12|6088.12|6050.12|6087.83|6049.83|10
1608320960000|2020-12-18 19:49:20|6088.14|6050.14|6087.97|6049.97|6088.31|6050.31|6087.96|6049.96|10
1608320970000|2020-12-18 19:49:30|6087.79|6049.79|6088.44|6050.44|6088.44|6050.44|6087.79|6049.79|9
1608320980000|2020-12-18 19:49:40|6088.32|6050.32|6088.56|6050.56|6088.57|6050.57|6088.24|6050.24|10
1608320990000|2020-12-18 19:49:50|6088.35|6050.35|6088.2|6050.2|6088.38|6050.38|6088.16|6050.16|9
1608321000000|2020-12-18 19:50:00|6088.16|6050.16|6088.29|6050.29|6088.34|6050.34|6088.16|6050.16|10
1608321010000|2020-12-18 19:50:10|6088.3|6050.3|6088.48|6050.48|6088.48|6050.48|6088.28|6050.28|10
1608321020000|2020-12-18 19:50:20|6088.55|6050.55|6088.56|6050.56|6088.91|6050.91|6088.55|6050.55|9
1608321030000|2020-12-18 19:50:30|6088.7|6050.7|6088.29|6050.29|6089.08|6051.08|6088.29|6050.29|10
1608321040000|2020-12-18 19:50:40|6088.33|6050.33|6088.36|6050.36|6088.52|6050.52|6088.33|6050.33|8
1608321050000|2020-12-18 19:50:50|6088.23|6050.23|6088.48|6050.48|6088.8|6050.8|6088.23|6050.23|9
1608321060000|2020-12-18 19:51:00|6088.47|6050.47|6088.25|6050.25|6088.47|6050.47|6088.21|6050.21|9
1608321070000|2020-12-18 19:51:10|6088.27|6050.27|6088.02|6050.02|6088.36|6050.36|6087.83|6049.83|10
1608321080000|2020-12-18 19:51:20|6088.38|6050.38|6089.64|6051.64|6089.69|6051.69|6088.38|6050.38|10
1608321090000|2020-12-18 19:51:30|6089.69|6051.69|6089.52|6051.52|6089.7|6051.7|6089.34|6051.34|8
1608321100000|2020-12-18 19:51:40|6089.61|6051.61|6089.47|6051.47|6089.61|6051.61|6089.26|6051.26|9
1608321110000|2020-12-18 19:51:50|6089.53|6051.53|6090.44|6052.44|6090.44|6052.44|6089.53|6051.53|10
1608321120000|2020-12-18 19:52:00|6090.55|6052.55|6090.8|6052.8|6091.11|6053.11|6090.55|6052.55|10
1608321130000|2020-12-18 19:52:10|6090.82|6052.82|6090.35|6052.35|6090.82|6052.82|6090.21|6052.21|10
1608321140000|2020-12-18 19:52:20|6090.36|6052.36|6090.34|6052.34|6090.52|6052.52|6090.32|6052.32|10
1608321150000|2020-12-18 19:52:30|6090.25|6052.25|6089.18|6051.18|6090.25|6052.25|6089.18|6051.18|10
1608321160000|2020-12-18 19:52:40|6089.21|6051.21|6088.6|6050.6|6089.21|6051.21|6088.6|6050.6|10
1608321170000|2020-12-18 19:52:50|6088.56|6050.56|6088.13|6050.13|6088.66|6050.66|6088.11|6050.11|10
1608321180000|2020-12-18 19:53:00|6088.07|6050.07|6088.9|6050.9|6088.9|6050.9|6088.07|6050.07|9
1608321190000|2020-12-18 19:53:10|6088.92|6050.92|6089.28|6051.28|6089.34|6051.34|6088.92|6050.92|8
1608321200000|2020-12-18 19:53:20|6089.19|6051.19|6089.52|6051.52|6089.52|6051.52|6089.19|6051.19|10
1608321210000|2020-12-18 19:53:30|6089.48|6051.48|6089.62|6051.62|6089.71|6051.71|6089.48|6051.48|9
1608321220000|2020-12-18 19:53:40|6089.63|6051.63|6088.56|6050.56|6089.63|6051.63|6088.56|6050.56|10
1608321230000|2020-12-18 19:53:50|6088.6|6050.6|6088.17|6050.17|6088.66|6050.66|6088.17|6050.17|10
1608321240000|2020-12-18 19:54:00|6088.33|6050.33|6088.01|6050.01|6088.33|6050.33|6088.01|6050.01|9
1608321250000|2020-12-18 19:54:10|6088.03|6050.03|6088.18|6050.18|6088.48|6050.48|6087.95|6049.95|10
1608321260000|2020-12-18 19:54:20|6088.36|6050.36|6089.86|6051.86|6089.86|6051.86|6088.36|6050.36|10
1608321270000|2020-12-18 19:54:30|6089.93|6051.93|6089.7|6051.7|6090.09|6052.09|6089.69|6051.69|10
1608321280000|2020-12-18 19:54:40|6089.65|6051.65|6087.57|6049.57|6089.65|6051.65|6087.44|6049.44|10
1608321290000|2020-12-18 19:54:50|6087.45|6049.45|6086.93|6048.93|6087.45|6049.45|6086.67|6048.67|10
1608321300000|2020-12-18 19:55:00|6086.88|6048.88|6087.47|6049.47|6087.52|6049.52|6086.88|6048.88|9
1608321310000|2020-12-18 19:55:10|6087.36|6049.36|6087.27|6049.27|6087.54|6049.54|6087.26|6049.26|10
1608321320000|2020-12-18 19:55:20|6087.21|6049.21|6086.75|6048.75|6087.21|6049.21|6086.74|6048.74|10
1608321330000|2020-12-18 19:55:30|6086.67|6048.67|6087.58|6049.58|6087.75|6049.75|6086.67|6048.67|10
1608321340000|2020-12-18 19:55:40|6087.57|6049.57|6087.93|6049.93|6087.93|6049.93|6087.57|6049.57|10
1608321350000|2020-12-18 19:55:50|6087.92|6049.92|6087.96|6049.96|6088.03|6050.03|6087.78|6049.78|9
1608321360000|2020-12-18 19:56:00|6088.03|6050.03|6088.9|6050.9|6088.9|6050.9|6088.03|6050.03|9
1608321370000|2020-12-18 19:56:10|6088.86|6050.86|6090.12|6052.12|6090.12|6052.12|6088.86|6050.86|10
1608321380000|2020-12-18 19:56:20|6090.34|6052.34|6090.77|6052.77|6090.77|6052.77|6090.34|6052.34|10
1608321390000|2020-12-18 19:56:30|6090.64|6052.64|6091.22|6053.22|6091.22|6053.22|6090.61|6052.61|9
1608321400000|2020-12-18 19:56:40|6091.17|6053.17|6091.73|6053.73|6091.73|6053.73|6091.17|6053.17|10
1608321410000|2020-12-18 19:56:50|6091.74|6053.74|6092.48|6054.48|6092.5|6054.5|6091.7|6053.7|9
1608321420000|2020-12-18 19:57:00|6092.66|6054.66|6092.88|6054.88|6092.96|6054.96|6092.61|6054.61|10
1608321430000|2020-12-18 19:57:10|6092.77|6054.77|6092.89|6054.89|6092.89|6054.89|6092.61|6054.61|10
1608321440000|2020-12-18 19:57:20|6093.06|6055.06|6093.89|6055.89|6093.89|6055.89|6092.93|6054.93|10
1608321450000|2020-12-18 19:57:30|6093.87|6055.87|6095.04|6057.04|6095.06|6057.06|6093.87|6055.87|9
1608321460000|2020-12-18 19:57:40|6095.17|6057.17|6094.7|6056.7|6095.26|6057.26|6094.7|6056.7|10
1608321470000|2020-12-18 19:57:50|6094.49|6056.49|6094.39|6056.39|6094.49|6056.49|6094.2|6056.2|10
1608321480000|2020-12-18 19:58:00|6094.33|6056.33|6094.51|6056.51|6094.74|6056.74|6094.28|6056.28|10
1608321490000|2020-12-18 19:58:10|6094.42|6056.42|6094.22|6056.22|6094.68|6056.68|6094.22|6056.22|10
1608321500000|2020-12-18 19:58:20|6094.2|6056.2|6093.53|6055.53|6094.2|6056.2|6093.53|6055.53|10
1608321510000|2020-12-18 19:58:30|6093.48|6055.48|6092.76|6054.76|6093.74|6055.74|6092.72|6054.72|9
1608321520000|2020-12-18 19:58:40|6092.84|6054.84|6093.54|6055.54|6093.54|6055.54|6092.84|6054.84|9
1608321530000|2020-12-18 19:58:50|6093.65|6055.65|6094.4|6056.4|6094.4|6056.4|6093.65|6055.65|10
1608321540000|2020-12-18 19:59:00|6094.43|6056.43|6094.7|6056.7|6094.7|6056.7|6094.26|6056.26|10
1608321550000|2020-12-18 19:59:10|6094.9|6056.9|6095.22|6057.22|6095.25|6057.25|6094.9|6056.9|9
1608321560000|2020-12-18 19:59:20|6095.03|6057.03|6096.77|6058.77|6096.77|6058.77|6095.03|6057.03|10
1608321570000|2020-12-18 19:59:30|6097.01|6059.01|6097.57|6059.57|6097.6|6059.6|6097.01|6059.01|9
1608321580000|2020-12-18 19:59:40|6097.6|6059.6|6098.35|6060.35|6098.36|6060.36|6097.6|6059.6|10
1608321590000|2020-12-18 19:59:50|6098.38|6060.38|6097.97|6059.97|6098.41|6060.41|6097.97|6059.97|9
1608321600000|2020-12-18 20:00:00|6097.99|6059.99|6098.37|6060.37|6098.37|6060.37|6097.72|6059.72|10
1608321610000|2020-12-18 20:00:10|6098.59|6060.59|6100.05|6062.05|6100.05|6062.05|6098.59|6060.59|10
1608321620000|2020-12-18 20:00:20|6100.07|6062.07|6101.63|6063.63|6101.63|6063.63|6100.07|6062.07|10
1608321630000|2020-12-18 20:00:30|6101.6|6063.6|6102.76|6064.76|6102.76|6064.76|6101.6|6063.6|9
1608321640000|2020-12-18 20:00:40|6102.79|6064.79|6103.73|6065.73|6103.73|6065.73|6102.79|6064.79|10
1608321650000|2020-12-18 20:00:50|6103.77|6065.77|6104.79|6066.79|6104.79|6066.79|6103.77|6065.77|10
1608321660000|2020-12-18 20:01:00|6104.83|6066.83|6104.28|6066.28|6104.99|6066.99|6104.19|6066.19|9
1608321670000|2020-12-18 20:01:10|6104.08|6066.08|6103.51|6065.51|6104.11|6066.11|6103.51|6065.51|9
1608321680000|2020-12-18 20:01:20|6103.15|6065.15|6102.91|6064.91|6103.21|6065.21|6102.89|6064.89|9
1608321690000|2020-12-18 20:01:30|6102.9|6064.9|6103.19|6065.19|6103.44|6065.44|6102.9|6064.9|9
1608321700000|2020-12-18 20:01:40|6103.15|6065.15|6103.33|6065.33|6103.34|6065.34|6103.14|6065.14|9
1608321710000|2020-12-18 20:01:50|6103.58|6065.58|6103.94|6065.94|6103.94|6065.94|6103.58|6065.58|8
1608321720000|2020-12-18 20:02:00|6104.07|6066.07|6104.01|6066.01|6104.6|6066.6|6104.01|6066.01|7
1608321730000|2020-12-18 20:02:10|6104.19|6066.19|6103.35|6065.35|6104.19|6066.19|6103.35|6065.35|9
1608321740000|2020-12-18 20:02:20|6103.39|6065.39|6102.55|6064.55|6103.39|6065.39|6102.51|6064.51|8
1608321750000|2020-12-18 20:02:30|6102.35|6064.35|6101.37|6063.37|6102.48|6064.48|6101.37|6063.37|10
1608321760000|2020-12-18 20:02:40|6101.25|6063.25|6099.75|6061.75|6101.56|6063.56|6099.75|6061.75|10
1608321770000|2020-12-18 20:02:50|6099.61|6061.61|6099.17|6061.17|6099.77|6061.77|6099.17|6061.17|10
1608321780000|2020-12-18 20:03:00|6099.23|6061.23|6100.47|6062.47|6100.47|6062.47|6099.23|6061.23|10
1608321790000|2020-12-18 20:03:10|6100.43|6062.43|6101.23|6063.23|6101.23|6063.23|6100.43|6062.43|10
1608321800000|2020-12-18 20:03:20|6101.22|6063.22|6100.83|6062.83|6101.56|6063.56|6100.83|6062.83|10
1608321810000|2020-12-18 20:03:30|6100.37|6062.37|6100.68|6062.68|6100.68|6062.68|6100.21|6062.21|9
1608321820000|2020-12-18 20:03:40|6100.55|6062.55|6100.93|6062.93|6101.06|6063.06|6100.55|6062.55|9
1608321830000|2020-12-18 20:03:50|6100.95|6062.95|6099.56|6061.56|6100.95|6062.95|6099.56|6061.56|10
1608321840000|2020-12-18 20:04:00|6099.22|6061.22|6099.58|6061.58|6099.58|6061.58|6099.01|6061.01|10
1608321850000|2020-12-18 20:04:10|6099.84|6061.84|6102.87|6064.87|6102.87|6064.87|6099.84|6061.84|10
1608321860000|2020-12-18 20:04:20|6103.15|6065.15|6104.73|6066.73|6104.73|6066.73|6103.15|6065.15|9
1608321870000|2020-12-18 20:04:30|6105.41|6067.41|6105.43|6067.43|6105.78|6067.78|6105.14|6067.14|10
1608321880000|2020-12-18 20:04:40|6105.32|6067.32|6104.54|6066.54|6105.52|6067.52|6104.54|6066.54|10
1608321890000|2020-12-18 20:04:50|6104.59|6066.59|6103.16|6065.16|6104.62|6066.62|6103.16|6065.16|10
1608321900000|2020-12-18 20:05:00|6103.09|6065.09|6102.96|6064.96|6103.16|6065.16|6102.23|6064.23|10
1608321910000|2020-12-18 20:05:10|6103.04|6065.04|6104.16|6066.16|6104.16|6066.16|6103.04|6065.04|9
1608321920000|2020-12-18 20:05:20|6105.1|6067.1|6106.39|6068.39|6106.49|6068.49|6104.69|6066.69|10
1608321930000|2020-12-18 20:05:30|6106.51|6068.51|6106.4|6068.4|6106.62|6068.62|6106.28|6068.28|9
1608321940000|2020-12-18 20:05:40|6106.64|6068.64|6106.16|6068.16|6106.64|6068.64|6106.16|6068.16|10
1608321950000|2020-12-18 20:05:50|6105.61|6067.61|6104.54|6066.54|6105.61|6067.61|6104.54|6066.54|9
1608321960000|2020-12-18 20:06:00|6104.49|6066.49|6104.57|6066.57|6104.61|6066.61|6104.32|6066.32|9
1608321970000|2020-12-18 20:06:10|6104.54|6066.54|6103.48|6065.48|6104.55|6066.55|6103.48|6065.48|10
1608321980000|2020-12-18 20:06:20|6103.87|6065.87|6102.8|6064.8|6103.87|6065.87|6102.78|6064.78|10
1608321990000|2020-12-18 20:06:30|6102.68|6064.68|6101.53|6063.53|6102.71|6064.71|6101.53|6063.53|9
1608322000000|2020-12-18 20:06:40|6101.35|6063.35|6101.1|6063.1|6101.88|6063.88|6101.1|6063.1|9
1608322010000|2020-12-18 20:06:50|6101.18|6063.18|6100.77|6062.77|6101.36|6063.36|6100.77|6062.77|9
1608322020000|2020-12-18 20:07:00|6100.84|6062.84|6101.16|6063.16|6101.33|6063.33|6100.84|6062.84|10
1608322030000|2020-12-18 20:07:10|6101.2|6063.2|6101.48|6063.48|6101.95|6063.95|6101.18|6063.18|9
1608322040000|2020-12-18 20:07:20|6101.42|6063.42|6101.01|6063.01|6101.46|6063.46|6101.01|6063.01|8
1608322050000|2020-12-18 20:07:30|6101.1|6063.1|6100.96|6062.96|6101.1|6063.1|6100.84|6062.84|9
1608322060000|2020-12-18 20:07:40|6100.92|6062.92|6100.68|6062.68|6100.92|6062.92|6100.59|6062.59|8
1608322070000|2020-12-18 20:07:50|6100.38|6062.38|6098.98|6060.98|6100.38|6062.38|6098.98|6060.98|10
1608322080000|2020-12-18 20:08:00|6099.12|6061.12|6099.15|6061.15|6099.36|6061.36|6099.04|6061.04|10
1608322090000|2020-12-18 20:08:10|6099.09|6061.09|6098.91|6060.91|6099.09|6061.09|6098.91|6060.91|8
1608322100000|2020-12-18 20:08:20|6099.1|6061.1|6098.84|6060.84|6099.1|6061.1|6098.63|6060.63|10
1608322110000|2020-12-18 20:08:30|6098.67|6060.67|6098.93|6060.93|6099.1|6061.1|6098.64|6060.64|9
1608322120000|2020-12-18 20:08:40|6099.02|6061.02|6100.5|6062.5|6100.5|6062.5|6099.02|6061.02|10
1608322130000|2020-12-18 20:08:50|6100.53|6062.53|6101.23|6063.23|6101.23|6063.23|6100.53|6062.53|9
1608322140000|2020-12-18 20:09:00|6101.27|6063.27|6101.48|6063.48|6101.54|6063.54|6101.27|6063.27|9
1608322150000|2020-12-18 20:09:10|6101.44|6063.44|6101.28|6063.28|6101.46|6063.46|6101.22|6063.22|10
1608322160000|2020-12-18 20:09:20|6101.33|6063.33|6101.04|6063.04|6101.4|6063.4|6101.04|6063.04|10
1608322170000|2020-12-18 20:09:30|6101.06|6063.06|6100.63|6062.63|6101.25|6063.25|6100.63|6062.63|10
1608322180000|2020-12-18 20:09:40|6100.61|6062.61|6099.68|6061.68|6100.61|6062.61|6099.58|6061.58|10
1608322190000|2020-12-18 20:09:50|6099.7|6061.7|6100.45|6062.45|6100.45|6062.45|6099.7|6061.7|9
1608322200000|2020-12-18 20:10:00|6100.64|6062.64|6101.7|6063.7|6101.7|6063.7|6100.64|6062.64|10
1608322210000|2020-12-18 20:10:10|6101.71|6063.71|6103.51|6065.51|6103.56|6065.56|6101.71|6063.71|10
1608322220000|2020-12-18 20:10:20|6103.52|6065.52|6104.39|6066.39|6104.42|6066.42|6103.52|6065.52|10
1608322230000|2020-12-18 20:10:30|6104.44|6066.44|6104.5|6066.5|6104.57|6066.57|6104.34|6066.34|10
1608322240000|2020-12-18 20:10:40|6104.51|6066.51|6104.25|6066.25|6104.58|6066.58|6104.16|6066.16|9
1608322250000|2020-12-18 20:10:50|6104.06|6066.06|6102.25|6064.25|6104.06|6066.06|6102.25|6064.25|10
1608322260000|2020-12-18 20:11:00|6101.89|6063.89|6101.4|6063.4|6101.89|6063.89|6101.39|6063.39|10
1608322270000|2020-12-18 20:11:10|6101.42|6063.42|6101.02|6063.02|6101.42|6063.42|6101.02|6063.02|9
1608322280000|2020-12-18 20:11:20|6101.1|6063.1|6101.22|6063.22|6101.23|6063.23|6101.01|6063.01|8
1608322290000|2020-12-18 20:11:30|6101.36|6063.36|6102.44|6064.44|6102.44|6064.44|6101.36|6063.36|9
1608322300000|2020-12-18 20:11:40|6102.54|6064.54|6102.94|6064.94|6102.94|6064.94|6102.5|6064.5|10
1608322310000|2020-12-18 20:11:50|6102.84|6064.84|6102.84|6064.84|6103|6065|6102.84|6064.84|10
1608322320000|2020-12-18 20:12:00|6102.53|6064.53|6102.36|6064.36|6102.53|6064.53|6102.36|6064.36|10
1608322330000|2020-12-18 20:12:10|6102.23|6064.23|6102.66|6064.66|6102.66|6064.66|6102.23|6064.23|9
1608322340000|2020-12-18 20:12:20|6102.63|6064.63|6101.91|6063.91|6102.63|6064.63|6101.9|6063.9|9
1608322350000|2020-12-18 20:12:30|6101.88|6063.88|6101.3|6063.3|6101.88|6063.88|6101.3|6063.3|9
1608322360000|2020-12-18 20:12:40|6100.95|6062.95|6100.35|6062.35|6100.95|6062.95|6100.35|6062.35|9
1608322370000|2020-12-18 20:12:50|6100.37|6062.37|6100.27|6062.27|6100.45|6062.45|6100.27|6062.27|9
1608322380000|2020-12-18 20:13:00|6100.4|6062.4|6099.44|6061.44|6100.4|6062.4|6099.3|6061.3|10
1608322390000|2020-12-18 20:13:10|6099.45|6061.45|6099.87|6061.87|6099.98|6061.98|6099.45|6061.45|10
1608322400000|2020-12-18 20:13:20|6099.94|6061.94|6099.58|6061.58|6099.94|6061.94|6099.54|6061.54|9
1608322410000|2020-12-18 20:13:30|6099.52|6061.52|6098.78|6060.78|6099.52|6061.52|6098.68|6060.68|10
1608322420000|2020-12-18 20:13:40|6099.3|6061.3|6100.66|6062.66|6100.66|6062.66|6099.3|6061.3|10
1608322430000|2020-12-18 20:13:50|6100.75|6062.75|6101.48|6063.48|6101.48|6063.48|6100.75|6062.75|10
1608322440000|2020-12-18 20:14:00|6101.36|6063.36|6101.4|6063.4|6101.68|6063.68|6101.36|6063.36|9
1608322450000|2020-12-18 20:14:10|6101.21|6063.21|6101.03|6063.03|6101.21|6063.21|6100.9|6062.9|10
1608322460000|2020-12-18 20:14:20|6101.17|6063.17|6101.57|6063.57|6101.57|6063.57|6101.06|6063.06|10
1608322470000|2020-12-18 20:14:30|6101.6|6063.6|6101.2|6063.2|6101.6|6063.6|6101.06|6063.06|10
1608322480000|2020-12-18 20:14:40|6101.21|6063.21|6101.22|6063.22|6101.25|6063.25|6100.94|6062.94|10
1608322490000|2020-12-18 20:14:50|6101.13|6063.13|6100.37|6062.37|6101.18|6063.18|6100.23|6062.23|9
1608322500000|2020-12-18 20:15:00|6100.68|6062.68|6101.28|6063.28|6101.28|6063.28|6100.68|6062.68|9
1608322510000|2020-12-18 20:15:10|6101.41|6063.41|6102.57|6064.57|6102.57|6064.57|6101.41|6063.41|10
1608322520000|2020-12-18 20:15:20|6102.88|6064.88|6104.11|6066.11|6104.11|6066.11|6102.88|6064.88|10
1608322530000|2020-12-18 20:15:30|6104.08|6066.08|6104.17|6066.17|6104.17|6066.17|6103.77|6065.77|10
1608322540000|2020-12-18 20:15:40|6104.37|6066.37|6104.7|6066.7|6104.7|6066.7|6104.25|6066.25|9
1608322550000|2020-12-18 20:15:50|6104.72|6066.72|6105.35|6067.35|6105.35|6067.35|6104.64|6066.64|9
1608322560000|2020-12-18 20:16:00|6105.55|6067.55|6106.25|6068.25|6106.33|6068.33|6105.55|6067.55|9
1608322570000|2020-12-18 20:16:10|6106.18|6068.18|6106.75|6068.75|6106.75|6068.75|6106.18|6068.18|10
1608322580000|2020-12-18 20:16:20|6106.81|6068.81|6107.57|6069.57|6107.59|6069.59|6106.81|6068.81|10
1608322590000|2020-12-18 20:16:30|6107.53|6069.53|6107.8|6069.8|6108.01|6070.01|6107.46|6069.46|10
1608322600000|2020-12-18 20:16:40|6107.68|6069.68|6107.43|6069.43|6107.68|6069.68|6107.29|6069.29|10
1608322610000|2020-12-18 20:16:50|6107.3|6069.3|6106.01|6068.01|6107.3|6069.3|6105.88|6067.88|10
1608322620000|2020-12-18 20:17:00|6105.93|6067.93|6105.7|6067.7|6105.93|6067.93|6105.55|6067.55|10
1608322630000|2020-12-18 20:17:10|6105.68|6067.68|6105.42|6067.42|6105.76|6067.76|6105.31|6067.31|10
1608322640000|2020-12-18 20:17:20|6105.45|6067.45|6105.43|6067.43|6105.52|6067.52|6105.27|6067.27|10
1608322650000|2020-12-18 20:17:30|6105.49|6067.49|6105.12|6067.12|6105.6|6067.6|6105.12|6067.12|10
1608322660000|2020-12-18 20:17:40|6105.1|6067.1|6105.05|6067.05|6105.22|6067.22|6104.83|6066.83|10
1608322670000|2020-12-18 20:17:50|6105.15|6067.15|6105.39|6067.39|6105.39|6067.39|6105.13|6067.13|10
1608322680000|2020-12-18 20:18:00|6105.66|6067.66|6106.3|6068.3|6106.35|6068.35|6105.66|6067.66|8
1608322690000|2020-12-18 20:18:10|6106.38|6068.38|6105.61|6067.61|6106.64|6068.64|6105.61|6067.61|10
1608322700000|2020-12-18 20:18:20|6105.16|6067.16|6104.77|6066.77|6105.24|6067.24|6104.77|6066.77|10
1608322710000|2020-12-18 20:18:30|6104.53|6066.53|6104.51|6066.51|6104.63|6066.63|6104.21|6066.21|10
1608322720000|2020-12-18 20:18:40|6104.6|6066.6|6104.77|6066.77|6104.87|6066.87|6104.58|6066.58|9
1608322730000|2020-12-18 20:18:50|6104.73|6066.73|6104.49|6066.49|6104.75|6066.75|6104.44|6066.44|9
1608322740000|2020-12-18 20:19:00|6104.48|6066.48|6103.8|6065.8|6104.48|6066.48|6103.8|6065.8|10
1608322750000|2020-12-18 20:19:10|6103.7|6065.7|6103.3|6065.3|6103.73|6065.73|6103.3|6065.3|9
1608322760000|2020-12-18 20:19:20|6103.44|6065.44|6102.42|6064.42|6103.44|6065.44|6102.42|6064.42|9
1608322770000|2020-12-18 20:19:30|6102.37|6064.37|6101.55|6063.55|6102.37|6064.37|6101.5|6063.5|10
1608322780000|2020-12-18 20:19:40|6101.36|6063.36|6101.17|6063.17|6101.37|6063.37|6100.94|6062.94|10
1608322790000|2020-12-18 20:19:50|6101.02|6063.02|6100.26|6062.26|6101.07|6063.07|6100.26|6062.26|10
1608322800000|2020-12-18 20:20:00|6100.05|6062.05|6099.32|6061.32|6100.07|6062.07|6099.32|6061.32|9
1608322810000|2020-12-18 20:20:10|6099.45|6061.45|6099.74|6061.74|6099.89|6061.89|6099.45|6061.45|10
1608322820000|2020-12-18 20:20:20|6099.77|6061.77|6098.08|6060.08|6099.87|6061.87|6098.08|6060.08|10
1608322830000|2020-12-18 20:20:30|6097.72|6059.72|6095.85|6057.85|6097.72|6059.72|6095.85|6057.85|10
1608322840000|2020-12-18 20:20:40|6095.53|6057.53|6095.38|6057.38|6095.82|6057.82|6095.29|6057.29|10
1608322850000|2020-12-18 20:20:50|6095.3|6057.3|6094.36|6056.36|6095.38|6057.38|6094.34|6056.34|10
1608322860000|2020-12-18 20:21:00|6094.07|6056.07|6093.17|6055.17|6094.19|6056.19|6093.17|6055.17|9
1608322870000|2020-12-18 20:21:10|6092.89|6054.89|6092.75|6054.75|6092.89|6054.89|6092.23|6054.23|9
1608322880000|2020-12-18 20:21:20|6092.81|6054.81|6092.42|6054.42|6092.81|6054.81|6092.24|6054.24|10
1608322890000|2020-12-18 20:21:30|6092.3|6054.3|6091.05|6053.05|6092.3|6054.3|6091.05|6053.05|9
1608322900000|2020-12-18 20:21:40|6091|6053|6090.44|6052.44|6091|6053|6090.42|6052.42|10
1608322910000|2020-12-18 20:21:50|6090.43|6052.43|6090|6052|6090.43|6052.43|6089.91|6051.91|10
1608322920000|2020-12-18 20:22:00|6089.88|6051.88|6090.8|6052.8|6090.8|6052.8|6089.64|6051.64|10
1608322930000|2020-12-18 20:22:10|6090.85|6052.85|6090.52|6052.52|6090.86|6052.86|6090.47|6052.47|10
1608322940000|2020-12-18 20:22:20|6090.21|6052.21|6087.69|6049.69|6090.21|6052.21|6087.69|6049.69|10
1608322950000|2020-12-18 20:22:30|6087.66|6049.66|6087.09|6049.09|6087.66|6049.66|6086.93|6048.93|10
1608322960000|2020-12-18 20:22:40|6086.95|6048.95|6086.47|6048.47|6086.95|6048.95|6086.47|6048.47|10
1608322970000|2020-12-18 20:22:50|6086.41|6048.41|6084.24|6046.24|6086.41|6048.41|6084.24|6046.24|10
1608322980000|2020-12-18 20:23:00|6084.18|6046.18|6083.54|6045.54|6084.18|6046.18|6082.7|6044.7|9
1608322990000|2020-12-18 20:23:10|6083.65|6045.65|6085.25|6047.25|6085.25|6047.25|6083.65|6045.65|10
1608323000000|2020-12-18 20:23:20|6085.38|6047.38|6085.66|6047.66|6085.72|6047.72|6085.38|6047.38|10
1608323010000|2020-12-18 20:23:30|6085.56|6047.56|6086.03|6048.03|6086.05|6048.05|6085.56|6047.56|10
1608323020000|2020-12-18 20:23:40|6085.9|6047.9|6085.68|6047.68|6085.9|6047.9|6085.6|6047.6|9
1608323030000|2020-12-18 20:23:50|6085.56|6047.56|6085.83|6047.83|6085.83|6047.83|6085.53|6047.53|10
1608323040000|2020-12-18 20:24:00|6085.78|6047.78|6087.32|6049.32|6087.32|6049.32|6085.78|6047.78|10
1608323050000|2020-12-18 20:24:10|6087.65|6049.65|6087.78|6049.78|6087.88|6049.88|6087.62|6049.62|10
1608323060000|2020-12-18 20:24:20|6087.82|6049.82|6088.16|6050.16|6088.18|6050.18|6087.64|6049.64|10
1608323070000|2020-12-18 20:24:30|6088.14|6050.14|6088.49|6050.49|6088.49|6050.49|6088.06|6050.06|9
1608323080000|2020-12-18 20:24:40|6088.58|6050.58|6088.25|6050.25|6088.58|6050.58|6088.15|6050.15|10
1608323090000|2020-12-18 20:24:50|6088.34|6050.34|6090.05|6052.05|6090.14|6052.14|6088.34|6050.34|10
1608323100000|2020-12-18 20:25:00|6090.48|6052.48|6091.61|6053.61|6091.61|6053.61|6090.48|6052.48|10
1608323110000|2020-12-18 20:25:10|6092.16|6054.16|6094.51|6056.51|6094.51|6056.51|6092.02|6054.02|10
1608323120000|2020-12-18 20:25:20|6094.66|6056.66|6095.97|6057.97|6096.05|6058.05|6094.66|6056.66|10
1608323130000|2020-12-18 20:25:30|6095.84|6057.84|6097.59|6059.59|6097.59|6059.59|6095.84|6057.84|10
1608323140000|2020-12-18 20:25:40|6097.92|6059.92|6098.43|6060.43|6098.62|6060.62|6097.92|6059.92|10
1608323150000|2020-12-18 20:25:50|6098.68|6060.68|6098.3|6060.3|6098.98|6060.98|6098.3|6060.3|10
1608323160000|2020-12-18 20:26:00|6098.32|6060.32|6098.61|6060.61|6098.61|6060.61|6098.22|6060.22|10
1608323170000|2020-12-18 20:26:10|6098.46|6060.46|6099.11|6061.11|6099.11|6061.11|6098.46|6060.46|10
1608323180000|2020-12-18 20:26:20|6099.16|6061.16|6100.61|6062.61|6100.61|6062.61|6099.16|6061.16|10
1608323190000|2020-12-18 20:26:30|6100.93|6062.93|6101.84|6063.84|6101.95|6063.95|6100.93|6062.93|10
1608323200000|2020-12-18 20:26:40|6102.08|6064.08|6102.09|6064.09|6102.31|6064.31|6102.01|6064.01|9
1608323210000|2020-12-18 20:26:50|6102.17|6064.17|6101.98|6063.98|6102.32|6064.32|6101.77|6063.77|10
1608323220000|2020-12-18 20:27:00|6102.16|6064.16|6102.4|6064.4|6102.4|6064.4|6102.03|6064.03|9
1608323230000|2020-12-18 20:27:10|6102.65|6064.65|6105.45|6067.45|6105.45|6067.45|6102.65|6064.65|10
1608323240000|2020-12-18 20:27:20|6105.76|6067.76|6106.02|6068.02|6106.07|6068.07|6105.73|6067.73|10
1608323250000|2020-12-18 20:27:30|6105.94|6067.94|6105.73|6067.73|6106.1|6068.1|6105.61|6067.61|10
1608323260000|2020-12-18 20:27:40|6105.75|6067.75|6105.98|6067.98|6106.12|6068.12|6105.72|6067.72|10
1608323270000|2020-12-18 20:27:50|6106.12|6068.12|6106.87|6068.87|6107.04|6069.04|6106.12|6068.12|10
1608323280000|2020-12-18 20:28:00|6106.92|6068.92|6107.85|6069.85|6107.85|6069.85|6106.87|6068.87|10
1608323290000|2020-12-18 20:28:10|6107.98|6069.98|6107.28|6069.28|6107.98|6069.98|6107.24|6069.24|10
1608323300000|2020-12-18 20:28:20|6107.25|6069.25|6106.8|6068.8|6107.25|6069.25|6106.6|6068.6|10
1608323310000|2020-12-18 20:28:30|6106.97|6068.97|6107.25|6069.25|6107.25|6069.25|6106.72|6068.72|10
1608323320000|2020-12-18 20:28:40|6107.29|6069.29|6108.03|6070.03|6108.09|6070.09|6107.29|6069.29|10
1608323330000|2020-12-18 20:28:50|6107.97|6069.97|6107.62|6069.62|6107.97|6069.97|6107.62|6069.62|10
1608323340000|2020-12-18 20:29:00|6107.72|6069.72|6108.94|6070.94|6108.94|6070.94|6107.72|6069.72|9
1608323350000|2020-12-18 20:29:10|6109.13|6071.13|6110.54|6072.54|6110.54|6072.54|6109.12|6071.12|10
1608323360000|2020-12-18 20:29:20|6110.76|6072.76|6111.56|6073.56|6111.56|6073.56|6110.76|6072.76|10
1608323370000|2020-12-18 20:29:30|6111.47|6073.47|6111.21|6073.21|6111.54|6073.54|6111.06|6073.06|10
1608323380000|2020-12-18 20:29:40|6111.15|6073.15|6110.43|6072.43|6111.15|6073.15|6110.43|6072.43|10
1608323390000|2020-12-18 20:29:50|6110.44|6072.44|6109.91|6071.91|6110.67|6072.67|6109.91|6071.91|10
1608323400000|2020-12-18 20:30:00|6109.88|6071.88|6109.29|6071.29|6109.88|6071.88|6109.29|6071.29|10
1608323410000|2020-12-18 20:30:10|6109.52|6071.52|6109.22|6071.22|6109.67|6071.67|6109.22|6071.22|10
1608323420000|2020-12-18 20:30:20|6109.28|6071.28|6109.16|6071.16|6109.6|6071.6|6109.16|6071.16|10
1608323430000|2020-12-18 20:30:30|6108.97|6070.97|6107.09|6069.09|6108.97|6070.97|6107.09|6069.09|10
1608323440000|2020-12-18 20:30:40|6106.99|6068.99|6108|6070|6108.16|6070.16|6106.95|6068.95|9
1608323450000|2020-12-18 20:30:50|6108.05|6070.05|6107.18|6069.18|6108.07|6070.07|6107.18|6069.18|9
1608323460000|2020-12-18 20:31:00|6106.92|6068.92|6105.61|6067.61|6106.92|6068.92|6105.58|6067.58|10
1608323470000|2020-12-18 20:31:10|6105.45|6067.45|6104.78|6066.78|6105.45|6067.45|6104.78|6066.78|10
1608323480000|2020-12-18 20:31:20|6104.47|6066.47|6103.42|6065.42|6104.47|6066.47|6103.42|6065.42|9
1608323490000|2020-12-18 20:31:30|6103.43|6065.43|6102.55|6064.55|6103.43|6065.43|6102.55|6064.55|9
1608323500000|2020-12-18 20:31:40|6101.75|6063.75|6099.4|6061.4|6101.75|6063.75|6099.4|6061.4|10
1608323510000|2020-12-18 20:31:50|6099.44|6061.44|6098.72|6060.72|6099.44|6061.44|6098.69|6060.69|10
1608323520000|2020-12-18 20:32:00|6098.75|6060.75|6098.37|6060.37|6098.81|6060.81|6098.37|6060.37|9
1608323530000|2020-12-18 20:32:10|6098.36|6060.36|6095.95|6057.95|6098.36|6060.36|6095.95|6057.95|9
1608323540000|2020-12-18 20:32:20|6095.81|6057.81|6094.4|6056.4|6095.81|6057.81|6094.4|6056.4|10
1608323550000|2020-12-18 20:32:30|6094.36|6056.36|6093.49|6055.49|6094.36|6056.36|6093.13|6055.13|9
1608323560000|2020-12-18 20:32:40|6093.52|6055.52|6092.9|6054.9|6093.69|6055.69|6092.87|6054.87|9
1608323570000|2020-12-18 20:32:50|6093.04|6055.04|6091.66|6053.66|6093.04|6055.04|6091.66|6053.66|10
1608323580000|2020-12-18 20:33:00|6091.73|6053.73|6091.99|6053.99|6092.04|6054.04|6091.48|6053.48|9
1608323590000|2020-12-18 20:33:10|6092.07|6054.07|6092.56|6054.56|6092.6|6054.6|6092.07|6054.07|10
1608323600000|2020-12-18 20:33:20|6092.33|6054.33|6091.4|6053.4|6092.33|6054.33|6091.4|6053.4|10
1608323610000|2020-12-18 20:33:30|6091.35|6053.35|6090.57|6052.57|6091.39|6053.39|6090.56|6052.56|10
1608323620000|2020-12-18 20:33:40|6090.46|6052.46|6089.07|6051.07|6090.46|6052.46|6089.07|6051.07|10
1608323630000|2020-12-18 20:33:50|6088.7|6050.7|6086.39|6048.39|6088.7|6050.7|6086.39|6048.39|10
1608323640000|2020-12-18 20:34:00|6086.54|6048.54|6081.76|6043.76|6086.54|6048.54|6081.76|6043.76|10
1608323650000|2020-12-18 20:34:10|6081.12|6043.12|6080.68|6042.68|6081.12|6043.12|6080.25|6042.25|10
1608323660000|2020-12-18 20:34:20|6080.55|6042.55|6078.72|6040.72|6080.55|6042.55|6078.61|6040.61|10
1608323670000|2020-12-18 20:34:30|6078.14|6040.14|6075.64|6037.64|6078.2|6040.2|6075.64|6037.64|10
1608323680000|2020-12-18 20:34:40|6075.26|6037.26|6075.45|6037.45|6075.45|6037.45|6074.7|6036.7|10
1608323690000|2020-12-18 20:34:50|6075.41|6037.41|6077.65|6039.65|6077.65|6039.65|6075.41|6037.41|10
1608323700000|2020-12-18 20:35:00|6077.82|6039.82|6078.47|6040.47|6078.63|6040.63|6077.75|6039.75|10
1608323710000|2020-12-18 20:35:10|6078.52|6040.52|6077.58|6039.58|6078.74|6040.74|6077.58|6039.58|10
1608323720000|2020-12-18 20:35:20|6077.65|6039.65|6075.56|6037.56|6077.65|6039.65|6075.56|6037.56|10
1608323730000|2020-12-18 20:35:30|6074.97|6036.97|6074.22|6036.22|6074.97|6036.97|6074.17|6036.17|10
1608323740000|2020-12-18 20:35:40|6073.71|6035.71|6073.18|6035.18|6073.71|6035.71|6073.18|6035.18|9
1608323750000|2020-12-18 20:35:50|6073.11|6035.11|6072.14|6034.14|6073.11|6035.11|6072.14|6034.14|9
1608323760000|2020-12-18 20:36:00|6071.81|6033.81|6072.11|6034.11|6072.11|6034.11|6071.54|6033.54|9
1608323770000|2020-12-18 20:36:10|6072.09|6034.09|6071.1|6033.1|6072.09|6034.09|6071|6033|9
1608323780000|2020-12-18 20:36:20|6071.01|6033.01|6070.06|6032.06|6071.01|6033.01|6070.06|6032.06|10
1608323790000|2020-12-18 20:36:30|6070.11|6032.11|6070.74|6032.74|6070.84|6032.84|6070.09|6032.09|10
1608323800000|2020-12-18 20:36:40|6070.9|6032.9|6070.88|6032.88|6071.28|6033.28|6070.88|6032.88|10
1608323810000|2020-12-18 20:36:50|6070.55|6032.55|6070.59|6032.59|6070.89|6032.89|6070.36|6032.36|10
1608323820000|2020-12-18 20:37:00|6070.48|6032.48|6070.53|6032.53|6070.53|6032.53|6070.27|6032.27|9
1608323830000|2020-12-18 20:37:10|6070.47|6032.47|6070.22|6032.22|6070.53|6032.53|6070.22|6032.22|9
1608323840000|2020-12-18 20:37:20|6070.06|6032.06|6070.2|6032.2|6070.69|6032.69|6070.06|6032.06|9
1608323850000|2020-12-18 20:37:30|6069.97|6031.97|6068.48|6030.48|6069.97|6031.97|6068.46|6030.46|10
1608323860000|2020-12-18 20:37:40|6068.46|6030.46|6068.52|6030.52|6068.64|6030.64|6068.32|6030.32|10
1608323870000|2020-12-18 20:37:50|6068.35|6030.35|6068.65|6030.65|6068.71|6030.71|6068.35|6030.35|10
1608323880000|2020-12-18 20:38:00|6068.72|6030.72|6068.89|6030.89|6068.92|6030.92|6068.72|6030.72|8
1608323890000|2020-12-18 20:38:10|6068.72|6030.72|6067.38|6029.38|6068.72|6030.72|6067.38|6029.38|10
1608323900000|2020-12-18 20:38:20|6067.37|6029.37|6066.68|6028.68|6067.54|6029.54|6066.64|6028.64|8
1608323910000|2020-12-18 20:38:30|6066.66|6028.66|6066.61|6028.61|6066.91|6028.91|6066.61|6028.61|9
1608323920000|2020-12-18 20:38:40|6066.67|6028.67|6063.47|6025.47|6066.67|6028.67|6063.47|6025.47|10
1608323930000|2020-12-18 20:38:50|6062.82|6024.82|6061.99|6023.99|6062.82|6024.82|6061.8|6023.8|10
1608323940000|2020-12-18 20:39:00|6061.77|6023.77|6062.97|6024.97|6063.13|6025.13|6061.69|6023.69|10
1608323950000|2020-12-18 20:39:10|6062.8|6024.8|6061.55|6023.55|6062.86|6024.86|6061.55|6023.55|9
1608323960000|2020-12-18 20:39:20|6061.42|6023.42|6061.21|6023.21|6061.44|6023.44|6061.21|6023.21|10
1608323970000|2020-12-18 20:39:30|6061.22|6023.22|6060.99|6022.99|6061.22|6023.22|6060.77|6022.77|9
1608323980000|2020-12-18 20:39:40|6061.01|6023.01|6061.73|6023.73|6061.73|6023.73|6061.01|6023.01|10
1608323990000|2020-12-18 20:39:50|6061.79|6023.79|6061.08|6023.08|6061.79|6023.79|6061.06|6023.06|10
1608324000000|2020-12-18 20:40:00|6061.48|6023.48|6063.06|6025.06|6063.06|6025.06|6061.48|6023.48|10
1608324010000|2020-12-18 20:40:10|6062.83|6024.83|6063.98|6025.98|6063.98|6025.98|6062.62|6024.62|10
1608324020000|2020-12-18 20:40:20|6064.42|6026.42|6067.28|6029.28|6067.28|6029.28|6064.42|6026.42|10
1608324030000|2020-12-18 20:40:30|6067.4|6029.4|6069.66|6031.66|6069.66|6031.66|6067.4|6029.4|10
1608324040000|2020-12-18 20:40:40|6069.75|6031.75|6070.05|6032.05|6070.05|6032.05|6069.47|6031.47|10
1608324050000|2020-12-18 20:40:50|6070.07|6032.07|6071.17|6033.17|6071.17|6033.17|6070.03|6032.03|9
1608324060000|2020-12-18 20:41:00|6071.61|6033.61|6072.99|6034.99|6072.99|6034.99|6071.61|6033.61|10
1608324070000|2020-12-18 20:41:10|6073.63|6035.63|6073|6035|6073.78|6035.78|6073|6035|10
1608324080000|2020-12-18 20:41:20|6072.68|6034.68|6071.44|6033.44|6072.68|6034.68|6071.44|6033.44|9
1608324090000|2020-12-18 20:41:30|6071.33|6033.33|6070.87|6032.87|6071.34|6033.34|6070.87|6032.87|10
1608324100000|2020-12-18 20:41:40|6070.85|6032.85|6070.88|6032.88|6071.04|6033.04|6070.68|6032.68|9
1608324110000|2020-12-18 20:41:50|6071.14|6033.14|6071.95|6033.95|6071.95|6033.95|6071.14|6033.14|10
1608324120000|2020-12-18 20:42:00|6071.91|6033.91|6072.4|6034.4|6072.4|6034.4|6071.85|6033.85|9
1608324130000|2020-12-18 20:42:10|6072.73|6034.73|6073.48|6035.48|6073.61|6035.61|6072.72|6034.72|10
1608324140000|2020-12-18 20:42:20|6073.94|6035.94|6073.19|6035.19|6074.01|6036.01|6073.19|6035.19|10
1608324150000|2020-12-18 20:42:30|6073.09|6035.09|6071.28|6033.28|6073.09|6035.09|6071.22|6033.22|10
1608324160000|2020-12-18 20:42:40|6071.41|6033.41|6071.11|6033.11|6071.56|6033.56|6071.11|6033.11|10
1608324170000|2020-12-18 20:42:50|6071.2|6033.2|6071.19|6033.19|6071.33|6033.33|6071.02|6033.02|10
1608324180000|2020-12-18 20:43:00|6070.96|6032.96|6073.66|6035.66|6073.7|6035.7|6070.96|6032.96|9
1608324190000|2020-12-18 20:43:10|6073.89|6035.89|6075.16|6037.16|6075.25|6037.25|6073.89|6035.89|10
1608324200000|2020-12-18 20:43:20|6075.21|6037.21|6077.21|6039.21|6077.21|6039.21|6075.21|6037.21|9
1608324210000|2020-12-18 20:43:30|6077.39|6039.39|6078.31|6040.31|6078.4|6040.4|6077.39|6039.39|10
1608324220000|2020-12-18 20:43:40|6078.32|6040.32|6078.88|6040.88|6079.11|6041.11|6078.32|6040.32|10
1608324230000|2020-12-18 20:43:50|6079.02|6041.02|6078.69|6040.69|6079.17|6041.17|6078.69|6040.69|9
1608324240000|2020-12-18 20:44:00|6078.67|6040.67|6078.22|6040.22|6078.68|6040.68|6078.05|6040.05|10
1608324250000|2020-12-18 20:44:10|6078.13|6040.13|6077.74|6039.74|6078.13|6040.13|6077.73|6039.73|10
1608324260000|2020-12-18 20:44:20|6077.72|6039.72|6077.38|6039.38|6077.72|6039.72|6077.29|6039.29|8
1608324270000|2020-12-18 20:44:30|6077.35|6039.35|6077.77|6039.77|6077.83|6039.83|6077.2|6039.2|8
1608324280000|2020-12-18 20:44:40|6077.78|6039.78|6077.82|6039.82|6077.82|6039.82|6077.46|6039.46|10
1608324290000|2020-12-18 20:44:50|6077.71|6039.71|6077.29|6039.29|6077.71|6039.71|6077.12|6039.12|10
1608324300000|2020-12-18 20:45:00|6077.27|6039.27|6076.18|6038.18|6077.33|6039.33|6076.18|6038.18|8
1608324310000|2020-12-18 20:45:10|6076.24|6038.24|6075.04|6037.04|6076.24|6038.24|6075.04|6037.04|10
1608324320000|2020-12-18 20:45:20|6074.85|6036.85|6074.92|6036.92|6075.12|6037.12|6074.67|6036.67|9
1608324330000|2020-12-18 20:45:30|6075.12|6037.12|6077.03|6039.03|6077.16|6039.16|6075.09|6037.09|10
1608324340000|2020-12-18 20:45:40|6077.38|6039.38|6079.12|6041.12|6079.12|6041.12|6077.38|6039.38|10
1608324350000|2020-12-18 20:45:50|6079.26|6041.26|6079.98|6041.98|6080.09|6042.09|6079.26|6041.26|9
1608324360000|2020-12-18 20:46:00|6079.9|6041.9|6079.28|6041.28|6080.04|6042.04|6079.17|6041.17|10
1608324370000|2020-12-18 20:46:10|6079.13|6041.13|6079.64|6041.64|6079.68|6041.68|6078.8|6040.8|10
1608324380000|2020-12-18 20:46:20|6079.99|6041.99|6079.24|6041.24|6079.99|6041.99|6079.08|6041.08|10
1608324390000|2020-12-18 20:46:30|6079.15|6041.15|6079.39|6041.39|6079.66|6041.66|6079.04|6041.04|10
1608324400000|2020-12-18 20:46:40|6079.56|6041.56|6079.45|6041.45|6079.65|6041.65|6079.25|6041.25|9
1608324410000|2020-12-18 20:46:50|6079.57|6041.57|6079.89|6041.89|6079.89|6041.89|6079.09|6041.09|10
1608324420000|2020-12-18 20:47:00|6079.93|6041.93|6080.85|6042.85|6080.85|6042.85|6079.76|6041.76|10
1608324430000|2020-12-18 20:47:10|6081.04|6043.04|6084.21|6046.21|6084.21|6046.21|6081.04|6043.04|10
1608324440000|2020-12-18 20:47:20|6084.4|6046.4|6085.63|6047.63|6085.65|6047.65|6084.4|6046.4|10
1608324450000|2020-12-18 20:47:30|6085.67|6047.67|6086.32|6048.32|6086.32|6048.32|6085.67|6047.67|10
1608324460000|2020-12-18 20:47:40|6086.31|6048.31|6085.89|6047.89|6086.54|6048.54|6085.89|6047.89|9
1608324470000|2020-12-18 20:47:50|6086.07|6048.07|6086.27|6048.27|6086.27|6048.27|6086|6048|10
1608324480000|2020-12-18 20:48:00|6086.29|6048.29|6086.39|6048.39|6086.86|6048.86|6086.29|6048.29|10
1608324490000|2020-12-18 20:48:10|6086.58|6048.58|6088.34|6050.34|6088.34|6050.34|6086.58|6048.58|10
1608324500000|2020-12-18 20:48:20|6088.56|6050.56|6090.23|6052.23|6090.23|6052.23|6088.56|6050.56|10
1608324510000|2020-12-18 20:48:30|6090.16|6052.16|6090.11|6052.11|6090.43|6052.43|6090.11|6052.11|8
1608324520000|2020-12-18 20:48:40|6089.9|6051.9|6090.04|6052.04|6090.15|6052.15|6089.87|6051.87|10
1608324530000|2020-12-18 20:48:50|6090.09|6052.09|6090.09|6052.09|6090.22|6052.22|6089.89|6051.89|9
1608324540000|2020-12-18 20:49:00|6089.96|6051.96|6089.79|6051.79|6090.01|6052.01|6089.76|6051.76|10
1608324550000|2020-12-18 20:49:10|6089.84|6051.84|6090.55|6052.55|6090.55|6052.55|6089.74|6051.74|10
1608324560000|2020-12-18 20:49:20|6090.85|6052.85|6090.79|6052.79|6090.85|6052.85|6090.63|6052.63|9
1608324570000|2020-12-18 20:49:30|6090.76|6052.76|6089.44|6051.44|6090.76|6052.76|6089.44|6051.44|10
1608324580000|2020-12-18 20:49:40|6089.5|6051.5|6089.35|6051.35|6089.5|6051.5|6089.2|6051.2|8
1608324590000|2020-12-18 20:49:50|6089.26|6051.26|6088.82|6050.82|6089.45|6051.45|6088.82|6050.82|9
1608324600000|2020-12-18 20:50:00|6088.85|6050.85|6089.23|6051.23|6089.23|6051.23|6088.77|6050.77|10
1608324610000|2020-12-18 20:50:10|6089.45|6051.45|6090.52|6052.52|6090.52|6052.52|6089.45|6051.45|10
1608324620000|2020-12-18 20:50:20|6090.63|6052.63|6090.19|6052.19|6090.63|6052.63|6089.92|6051.92|10
1608324630000|2020-12-18 20:50:30|6090.28|6052.28|6089.08|6051.08|6090.28|6052.28|6088.99|6050.99|10
1608324640000|2020-12-18 20:50:40|6089.28|6051.28|6088.72|6050.72|6089.28|6051.28|6088.72|6050.72|10
1608324650000|2020-12-18 20:50:50|6088.71|6050.71|6089.1|6051.1|6089.21|6051.21|6088.71|6050.71|8
1608324660000|2020-12-18 20:51:00|6089|6051|6088.53|6050.53|6089.46|6051.46|6088.53|6050.53|10
1608324670000|2020-12-18 20:51:10|6088.52|6050.52|6087.91|6049.91|6088.52|6050.52|6087.91|6049.91|10
1608324680000|2020-12-18 20:51:20|6087.85|6049.85|6087.54|6049.54|6088.15|6050.15|6087.54|6049.54|9
1608324690000|2020-12-18 20:51:30|6087.51|6049.51|6087.62|6049.62|6087.67|6049.67|6087.44|6049.44|10
1608324700000|2020-12-18 20:51:40|6087.61|6049.61|6087.75|6049.75|6087.84|6049.84|6087.48|6049.48|10
1608324710000|2020-12-18 20:51:50|6088.02|6050.02|6087.49|6049.49|6088.04|6050.04|6087.49|6049.49|10
1608324720000|2020-12-18 20:52:00|6087.45|6049.45|6088.18|6050.18|6088.18|6050.18|6087.35|6049.35|10
1608324730000|2020-12-18 20:52:10|6088.2|6050.2|6089.51|6051.51|6089.51|6051.51|6088.2|6050.2|10
1608324740000|2020-12-18 20:52:20|6090.04|6052.04|6091.13|6053.13|6091.13|6053.13|6089.91|6051.91|10
1608324750000|2020-12-18 20:52:30|6091.33|6053.33|6092.19|6054.19|6092.19|6054.19|6091.33|6053.33|10
1608324760000|2020-12-18 20:52:40|6092.17|6054.17|6093.15|6055.15|6093.15|6055.15|6092.17|6054.17|10
1608324770000|2020-12-18 20:52:50|6093.25|6055.25|6093.2|6055.2|6093.39|6055.39|6092.64|6054.64|10
1608324780000|2020-12-18 20:53:00|6093.33|6055.33|6095.11|6057.11|6095.11|6057.11|6093.33|6055.33|10
1608324790000|2020-12-18 20:53:10|6095.08|6057.08|6095.95|6057.95|6095.95|6057.95|6095.08|6057.08|10
1608324800000|2020-12-18 20:53:20|6095.85|6057.85|6095.89|6057.89|6096.03|6058.03|6095.77|6057.77|9
1608324810000|2020-12-18 20:53:30|6095.86|6057.86|6095.97|6057.97|6096.06|6058.06|6095.86|6057.86|10
1608324820000|2020-12-18 20:53:40|6095.96|6057.96|6096.99|6058.99|6096.99|6058.99|6095.96|6057.96|10
1608324830000|2020-12-18 20:53:50|6097.37|6059.37|6099.11|6061.11|6099.11|6061.11|6097.37|6059.37|10
1608324840000|2020-12-18 20:54:00|6099.45|6061.45|6099.66|6061.66|6099.66|6061.66|6099.35|6061.35|10
1608324850000|2020-12-18 20:54:10|6099.64|6061.64|6100.14|6062.14|6100.14|6062.14|6099.64|6061.64|10
1608324860000|2020-12-18 20:54:20|6100.38|6062.38|6101.43|6063.43|6101.66|6063.66|6100.38|6062.38|10
1608324870000|2020-12-18 20:54:30|6101.32|6063.32|6100.78|6062.78|6101.47|6063.47|6100.62|6062.62|10
1608324880000|2020-12-18 20:54:40|6100.99|6062.99|6099.54|6061.54|6100.99|6062.99|6099.43|6061.43|10
1608324890000|2020-12-18 20:54:50|6099.56|6061.56|6099.34|6061.34|6099.59|6061.59|6099.17|6061.17|10
1608324900000|2020-12-18 20:55:00|6099.38|6061.38|6099.8|6061.8|6099.94|6061.94|6099.38|6061.38|9
1608324910000|2020-12-18 20:55:10|6100.06|6062.06|6100.9|6062.9|6100.9|6062.9|6100.06|6062.06|10
1608324920000|2020-12-18 20:55:20|6101.08|6063.08|6101.27|6063.27|6101.37|6063.37|6101.08|6063.08|10
1608324930000|2020-12-18 20:55:30|6101.35|6063.35|6102.34|6064.34|6102.34|6064.34|6101.27|6063.27|10
1608324940000|2020-12-18 20:55:40|6102.47|6064.47|6103.76|6065.76|6103.79|6065.79|6102.47|6064.47|10
1608324950000|2020-12-18 20:55:50|6103.89|6065.89|6103.92|6065.92|6104.14|6066.14|6103.64|6065.64|9
1608324960000|2020-12-18 20:56:00|6103.82|6065.82|6104.26|6066.26|6104.26|6066.26|6103.82|6065.82|6
1608324970000|2020-12-18 20:56:10|6104.69|6066.69|6105.74|6067.74|6105.74|6067.74|6104.58|6066.58|10
1608324980000|2020-12-18 20:56:20|6105.75|6067.75|6106.34|6068.34|6106.34|6068.34|6105.75|6067.75|10
1608324990000|2020-12-18 20:56:30|6106.22|6068.22|6106.79|6068.79|6106.85|6068.85|6106.22|6068.22|10
1608325000000|2020-12-18 20:56:40|6106.75|6068.75|6107.46|6069.46|6107.5|6069.5|6106.75|6068.75|10
1608325010000|2020-12-18 20:56:50|6107.43|6069.43|6107.55|6069.55|6107.84|6069.84|6107.43|6069.43|10
1608325020000|2020-12-18 20:57:00|6107.58|6069.58|6107.83|6069.83|6107.83|6069.83|6107.51|6069.51|9
1608325030000|2020-12-18 20:57:10|6107.75|6069.75|6108.1|6070.1|6108.17|6070.17|6107.75|6069.75|8
1608325040000|2020-12-18 20:57:20|6108.12|6070.12|6107.76|6069.76|6108.35|6070.35|6107.76|6069.76|10
1608325050000|2020-12-18 20:57:30|6107.81|6069.81|6106.58|6068.58|6107.81|6069.81|6106.58|6068.58|10
1608325060000|2020-12-18 20:57:40|6106.52|6068.52|6104.74|6066.74|6106.52|6068.52|6104.74|6066.74|10
1608325070000|2020-12-18 20:57:50|6105.09|6067.09|6104.26|6066.26|6105.09|6067.09|6104.26|6066.26|9
1608325080000|2020-12-18 20:58:00|6104.3|6066.3|6105.74|6067.74|6105.74|6067.74|6104.3|6066.3|10
1608325090000|2020-12-18 20:58:10|6105.9|6067.9|6106.79|6068.79|6106.8|6068.8|6105.9|6067.9|7
1608325100000|2020-12-18 20:58:20|6106.83|6068.83|6107.91|6069.91|6107.91|6069.91|6106.83|6068.83|10
1608325110000|2020-12-18 20:58:30|6107.98|6069.98|6108.39|6070.39|6108.39|6070.39|6107.85|6069.85|10
1608325120000|2020-12-18 20:58:40|6108.38|6070.38|6108.89|6070.89|6108.89|6070.89|6108.38|6070.38|10
1608325130000|2020-12-18 20:58:50|6109|6071|6110.1|6072.1|6110.1|6072.1|6108.91|6070.91|10
1608325140000|2020-12-18 20:59:00|6110.42|6072.42|6110.83|6072.83|6111.46|6073.46|6110.42|6072.42|10
1608325150000|2020-12-18 20:59:10|6110.75|6072.75|6110.77|6072.77|6111.03|6073.03|6110.75|6072.75|9
1608325160000|2020-12-18 20:59:20|6110.83|6072.83|6110.6|6072.6|6111|6073|6110.6|6072.6|10
1608325170000|2020-12-18 20:59:30|6110.55|6072.55|6110.25|6072.25|6110.81|6072.81|6110.25|6072.25|10
1608325180000|2020-12-18 20:59:40|6110.27|6072.27|6110.11|6072.11|6110.27|6072.27|6109.77|6071.77|10
1608325190000|2020-12-18 20:59:50|6110.48|6072.48|6110.75|6072.75|6110.83|6072.83|6110.47|6072.47|10
1608325200000|2020-12-18 21:00:00|6110.73|6072.73|6110.32|6072.32|6110.83|6072.83|6110.21|6072.21|9
1608325210000|2020-12-18 21:00:10|6110.49|6072.49|6111.32|6073.32|6111.37|6073.37|6110.49|6072.49|10
1608325220000|2020-12-18 21:00:20|6111.34|6073.34|6114.36|6076.36|6114.36|6076.36|6111.34|6073.34|10
1608325230000|2020-12-18 21:00:30|6114.4|6076.4|6116.13|6078.13|6116.13|6078.13|6114.4|6076.4|10
1608325240000|2020-12-18 21:00:40|6116.59|6078.59|6118.22|6080.22|6118.22|6080.22|6116.59|6078.59|10
1608325250000|2020-12-18 21:00:50|6118.44|6080.44|6121.37|6083.37|6121.37|6083.37|6118.44|6080.44|10
1608325260000|2020-12-18 21:01:00|6121.73|6083.73|6121.24|6083.24|6122.27|6084.27|6121.24|6083.24|10
1608325270000|2020-12-18 21:01:10|6121.05|6083.05|6121.25|6083.25|6121.25|6083.25|6120.3|6082.3|10
1608325280000|2020-12-18 21:01:20|6121.26|6083.26|6122.45|6084.45|6122.45|6084.45|6121.26|6083.26|10
1608325290000|2020-12-18 21:01:30|6122.29|6084.29|6125.56|6087.56|6125.56|6087.56|6122.29|6084.29|10
1608325300000|2020-12-18 21:01:40|6125.9|6087.9|6127.92|6089.92|6127.92|6089.92|6125.9|6087.9|10
1608325310000|2020-12-18 21:01:50|6127.98|6089.98|6129.76|6091.76|6129.82|6091.82|6127.98|6089.98|10
1608325320000|2020-12-18 21:02:00|6129.78|6091.78|6132.3|6094.3|6132.3|6094.3|6129.78|6091.78|9
1608325330000|2020-12-18 21:02:10|6132.74|6094.74|6131.96|6093.96|6132.92|6094.92|6131.66|6093.66|10
1608325340000|2020-12-18 21:02:20|6131.97|6093.97|6133.65|6095.65|6133.97|6095.97|6131.97|6093.97|10
1608325350000|2020-12-18 21:02:30|6133.58|6095.58|6133.96|6095.96|6134.4|6096.4|6133.58|6095.58|10
1608325360000|2020-12-18 21:02:40|6134.22|6096.22|6135.64|6097.64|6135.75|6097.75|6134.18|6096.18|10
1608325370000|2020-12-18 21:02:50|6135.63|6097.63|6137.64|6099.64|6137.64|6099.64|6135.63|6097.63|10
1608325380000|2020-12-18 21:03:00|6138.08|6100.08|6139.06|6101.06|6139.06|6101.06|6138.08|6100.08|10
1608325390000|2020-12-18 21:03:10|6139.02|6101.02|6139.33|6101.33|6139.67|6101.67|6138.91|6100.91|9
1608325400000|2020-12-18 21:03:20|6139.64|6101.64|6140.72|6102.72|6140.72|6102.72|6138.9|6100.9|10
1608325410000|2020-12-18 21:03:30|6141.21|6103.21|6145.1|6107.1|6145.1|6107.1|6141.21|6103.21|10
1608325420000|2020-12-18 21:03:40|6145.35|6107.35|6146.97|6108.97|6146.97|6108.97|6144.92|6106.92|10
1608325430000|2020-12-18 21:03:50|6146.9|6108.9|6148.62|6110.62|6148.67|6110.67|6146.9|6108.9|10
1608325440000|2020-12-18 21:04:00|6148.7|6110.7|6149.38|6111.38|6149.96|6111.96|6148.7|6110.7|10
1608325450000|2020-12-18 21:04:10|6149.75|6111.75|6149.18|6111.18|6150.1|6112.1|6148.97|6110.97|9
1608325460000|2020-12-18 21:04:20|6149.29|6111.29|6150.63|6112.63|6150.63|6112.63|6149.08|6111.08|10
1608325470000|2020-12-18 21:04:30|6150.67|6112.67|6150.04|6112.04|6151.14|6113.14|6150.04|6112.04|10
1608325480000|2020-12-18 21:04:40|6150.3|6112.3|6150.87|6112.87|6150.94|6112.94|6150.3|6112.3|10
1608325490000|2020-12-18 21:04:50|6150.79|6112.79|6151.64|6113.64|6151.78|6113.78|6150.79|6112.79|9
1608325500000|2020-12-18 21:05:00|6151.78|6113.78|6151.38|6113.38|6151.78|6113.78|6151.38|6113.38|10
1608325510000|2020-12-18 21:05:10|6151.16|6113.16|6151.22|6113.22|6151.68|6113.68|6151.08|6113.08|10
1608325520000|2020-12-18 21:05:20|6150.75|6112.75|6150.37|6112.37|6150.75|6112.75|6150.37|6112.37|10
1608325530000|2020-12-18 21:05:30|6150.49|6112.49|6151.19|6113.19|6151.29|6113.29|6150.04|6112.04|10
1608325540000|2020-12-18 21:05:40|6151.39|6113.39|6153.6|6115.6|6153.6|6115.6|6151.39|6113.39|10
1608325550000|2020-12-18 21:05:50|6154.23|6116.23|6152.72|6114.72|6154.26|6116.26|6152.72|6114.72|10
1608325560000|2020-12-18 21:06:00|6152.42|6114.42|6151.03|6113.03|6152.42|6114.42|6150.31|6112.31|10
1608325570000|2020-12-18 21:06:10|6151.37|6113.37|6155.18|6117.18|6155.18|6117.18|6151.37|6113.37|10
1608325580000|2020-12-18 21:06:20|6155.74|6117.74|6157.31|6119.31|6157.31|6119.31|6155.74|6117.74|10
1608325590000|2020-12-18 21:06:30|6157.68|6119.68|6157.76|6119.76|6158.01|6120.01|6157.27|6119.27|10
1608325600000|2020-12-18 21:06:40|6157.69|6119.69|6157.01|6119.01|6157.69|6119.69|6156.7|6118.7|10
1608325610000|2020-12-18 21:06:50|6156.95|6118.95|6157.1|6119.1|6157.24|6119.24|6156.5|6118.5|9
1608325620000|2020-12-18 21:07:00|6156.98|6118.98|6154.52|6116.52|6156.98|6118.98|6154.52|6116.52|10
1608325630000|2020-12-18 21:07:10|6154.43|6116.43|6154.05|6116.05|6154.43|6116.43|6153.81|6115.81|10
1608325640000|2020-12-18 21:07:20|6153.83|6115.83|6155.03|6117.03|6155.07|6117.07|6153.43|6115.43|10
1608325650000|2020-12-18 21:07:30|6155.21|6117.21|6157.21|6119.21|6157.21|6119.21|6155.21|6117.21|9
1608325660000|2020-12-18 21:07:40|6156.86|6118.86|6157.79|6119.79|6157.79|6119.79|6156.86|6118.86|10
1608325670000|2020-12-18 21:07:50|6157.68|6119.68|6157.37|6119.37|6158.53|6120.53|6157.37|6119.37|10
1608325680000|2020-12-18 21:08:00|6156.86|6118.86|6157.12|6119.12|6157.18|6119.18|6156.83|6118.83|10
1608325690000|2020-12-18 21:08:10|6157.33|6119.33|6157.24|6119.24|6157.45|6119.45|6156.8|6118.8|8
1608325700000|2020-12-18 21:08:20|6157.25|6119.25|6158.11|6120.11|6158.16|6120.16|6157.25|6119.25|10
1608325710000|2020-12-18 21:08:30|6158.29|6120.29|6158.7|6120.7|6158.7|6120.7|6158.19|6120.19|9
1608325720000|2020-12-18 21:08:40|6158.72|6120.72|6158.22|6120.22|6158.77|6120.77|6158.13|6120.13|10
1608325730000|2020-12-18 21:08:50|6158.33|6120.33|6158.63|6120.63|6158.63|6120.63|6158.02|6120.02|10
1608325740000|2020-12-18 21:09:00|6158.59|6120.59|6160.36|6122.36|6160.36|6122.36|6158.13|6120.13|10
1608325750000|2020-12-18 21:09:10|6160.63|6122.63|6161.55|6123.55|6161.65|6123.65|6160.63|6122.63|9
1608325760000|2020-12-18 21:09:20|6161.72|6123.72|6163.85|6125.85|6163.85|6125.85|6161.72|6123.72|10
1608325770000|2020-12-18 21:09:30|6163.92|6125.92|6165.48|6127.48|6165.61|6127.61|6163.92|6125.92|10
1608325780000|2020-12-18 21:09:40|6165.77|6127.77|6166.61|6128.61|6166.75|6128.75|6165.77|6127.77|10
1608325790000|2020-12-18 21:09:50|6166.52|6128.52|6165.72|6127.72|6166.52|6128.52|6164.93|6126.93|10
1608325800000|2020-12-18 21:10:00|6165.91|6127.91|6166.9|6128.9|6166.9|6128.9|6165.91|6127.91|10
1608325810000|2020-12-18 21:10:10|6166.84|6128.84|6166.98|6128.98|6167.13|6129.13|6166.77|6128.77|10
1608325820000|2020-12-18 21:10:20|6167.07|6129.07|6165.65|6127.65|6167.07|6129.07|6165.17|6127.17|10
1608325830000|2020-12-18 21:10:30|6165.76|6127.76|6166.99|6128.99|6167.24|6129.24|6165.76|6127.76|10
1608325840000|2020-12-18 21:10:40|6166.96|6128.96|6167.82|6129.82|6167.82|6129.82|6166.96|6128.96|10
1608325850000|2020-12-18 21:10:50|6167.83|6129.83|6167.76|6129.76|6168.18|6130.18|6167.76|6129.76|9
1608325860000|2020-12-18 21:11:00|6167.81|6129.81|6167.19|6129.19|6167.81|6129.81|6167.19|6129.19|9
1608325870000|2020-12-18 21:11:10|6167.05|6129.05|6165.58|6127.58|6167.05|6129.05|6165.58|6127.58|10
1608325880000|2020-12-18 21:11:20|6165.47|6127.47|6164.61|6126.61|6165.47|6127.47|6164.47|6126.47|10
1608325890000|2020-12-18 21:11:30|6164.66|6126.66|6164.27|6126.27|6164.83|6126.83|6164.27|6126.27|10
1608325900000|2020-12-18 21:11:40|6164.02|6126.02|6164.05|6126.05|6164.48|6126.48|6164.02|6126.02|10
1608325910000|2020-12-18 21:11:50|6164|6126|6162.54|6124.54|6164.37|6126.37|6162.36|6124.36|10
1608325920000|2020-12-18 21:12:00|6162.19|6124.19|6161.68|6123.68|6162.19|6124.19|6161.45|6123.45|9
1608325930000|2020-12-18 21:12:10|6161.66|6123.66|6161.16|6123.16|6161.66|6123.66|6161.01|6123.01|10
1608325940000|2020-12-18 21:12:20|6161.24|6123.24|6159.66|6121.66|6161.58|6123.58|6159.57|6121.57|10
1608325950000|2020-12-18 21:12:30|6159.68|6121.68|6160.72|6122.72|6160.73|6122.73|6159.59|6121.59|10
1608325960000|2020-12-18 21:12:40|6160.82|6122.82|6159.62|6121.62|6161.1|6123.1|6159.62|6121.62|9
1608325970000|2020-12-18 21:12:50|6160.19|6122.19|6160.29|6122.29|6160.47|6122.47|6159.94|6121.94|10
1608325980000|2020-12-18 21:13:00|6160.34|6122.34|6159.2|6121.2|6160.53|6122.53|6158.9|6120.9|10
1608325990000|2020-12-18 21:13:10|6159.78|6121.78|6159.29|6121.29|6159.78|6121.78|6159.14|6121.14|9
1608326000000|2020-12-18 21:13:20|6159.63|6121.63|6160.83|6122.83|6160.83|6122.83|6159.41|6121.41|10
1608326010000|2020-12-18 21:13:30|6160.91|6122.91|6161.75|6123.75|6162|6124|6160.91|6122.91|10
1608326020000|2020-12-18 21:13:40|6162.1|6124.1|6163.4|6125.4|6163.4|6125.4|6162.01|6124.01|9
1608326030000|2020-12-18 21:13:50|6163.74|6125.74|6165.04|6127.04|6165.05|6127.05|6163.74|6125.74|10
1608326040000|2020-12-18 21:14:00|6164.85|6126.85|6166.17|6128.17|6166.17|6128.17|6164.85|6126.85|10
1608326050000|2020-12-18 21:14:10|6166.45|6128.45|6167.66|6129.66|6167.71|6129.71|6166.45|6128.45|10
1608326060000|2020-12-18 21:14:20|6167.79|6129.79|6169.3|6131.3|6169.3|6131.3|6167.79|6129.79|9
1608326070000|2020-12-18 21:14:30|6169.34|6131.34|6169.32|6131.32|6170.89|6132.89|6168.97|6130.97|10
1608326080000|2020-12-18 21:14:40|6169.28|6131.28|6169.12|6131.12|6169.28|6131.28|6168.84|6130.84|10
1608326090000|2020-12-18 21:14:50|6169.16|6131.16|6168.85|6130.85|6169.48|6131.48|6168.85|6130.85|10
1608326100000|2020-12-18 21:15:00|6168.79|6130.79|6168.22|6130.22|6168.91|6130.91|6168.22|6130.22|10
1608326110000|2020-12-18 21:15:10|6168.25|6130.25|6167.67|6129.67|6168.46|6130.46|6167.67|6129.67|10
1608326120000|2020-12-18 21:15:20|6167.63|6129.63|6167.17|6129.17|6167.83|6129.83|6167.12|6129.12|10
1608326130000|2020-12-18 21:15:30|6167.07|6129.07|6166.82|6128.82|6168.05|6130.05|6166.82|6128.82|10
1608326140000|2020-12-18 21:15:40|6167.08|6129.08|6165.27|6127.27|6167.1|6129.1|6165.04|6127.04|10
1608326150000|2020-12-18 21:15:50|6165.37|6127.37|6165.29|6127.29|6165.37|6127.37|6164.92|6126.92|10
1608326160000|2020-12-18 21:16:00|6165.22|6127.22|6166.72|6128.72|6166.72|6128.72|6165.1|6127.1|10
1608326170000|2020-12-18 21:16:10|6166.63|6128.63|6168.69|6130.69|6168.69|6130.69|6166.63|6128.63|10
1608326180000|2020-12-18 21:16:20|6168.7|6130.7|6167.95|6129.95|6168.88|6130.88|6167.95|6129.95|10
1608326190000|2020-12-18 21:16:30|6167.99|6129.99|6165.33|6127.33|6167.99|6129.99|6165.1|6127.1|10
1608326200000|2020-12-18 21:16:40|6165.38|6127.38|6164.63|6126.63|6165.38|6127.38|6164.63|6126.63|10
1608326210000|2020-12-18 21:16:50|6164.74|6126.74|6165.17|6127.17|6165.17|6127.17|6164.41|6126.41|10
1608326220000|2020-12-18 21:17:00|6165.32|6127.32|6166.07|6128.07|6166.15|6128.15|6165.15|6127.15|9
1608326230000|2020-12-18 21:17:10|6166.41|6128.41|6166.24|6128.24|6166.57|6128.57|6166.24|6128.24|10
1608326240000|2020-12-18 21:17:20|6165.9|6127.9|6165.61|6127.61|6165.9|6127.9|6165.37|6127.37|10
1608326250000|2020-12-18 21:17:30|6165.3|6127.3|6165.11|6127.11|6165.31|6127.31|6164.77|6126.77|10
1608326260000|2020-12-18 21:17:40|6164.88|6126.88|6165.76|6127.76|6165.76|6127.76|6164.88|6126.88|9
1608326270000|2020-12-18 21:17:50|6165.77|6127.77|6166.25|6128.25|6166.25|6128.25|6165.65|6127.65|7
1608326280000|2020-12-18 21:18:00|6166.44|6128.44|6166.95|6128.95|6166.95|6128.95|6166.44|6128.44|9
1608326290000|2020-12-18 21:18:10|6166.84|6128.84|6169.18|6131.18|6169.18|6131.18|6166.84|6128.84|10
1608326300000|2020-12-18 21:18:20|6169.65|6131.65|6171.9|6133.9|6171.9|6133.9|6169.65|6131.65|10
1608326310000|2020-12-18 21:18:30|6171.55|6133.55|6170.98|6132.98|6171.55|6133.55|6170.63|6132.63|10
1608326320000|2020-12-18 21:18:40|6171.07|6133.07|6171.95|6133.95|6171.95|6133.95|6170.97|6132.97|10
1608326330000|2020-12-18 21:18:50|6171.82|6133.82|6172.57|6134.57|6172.58|6134.58|6171.82|6133.82|10
1608326340000|2020-12-18 21:19:00|6172.38|6134.38|6173.11|6135.11|6173.11|6135.11|6172.3|6134.3|10
1608326350000|2020-12-18 21:19:10|6173.15|6135.15|6174.38|6136.38|6174.38|6136.38|6173.15|6135.15|9
1608326360000|2020-12-18 21:19:20|6174.89|6136.89|6176.43|6138.43|6176.45|6138.45|6174.89|6136.89|10
1608326370000|2020-12-18 21:19:30|6176.89|6138.89|6178.07|6140.07|6178.07|6140.07|6176.89|6138.89|10
1608326380000|2020-12-18 21:19:40|6177.98|6139.98|6178.54|6140.54|6178.54|6140.54|6177.95|6139.95|10
1608326390000|2020-12-18 21:19:50|6178.6|6140.6|6179.89|6141.89|6179.89|6141.89|6178.47|6140.47|10
1608326400000|2020-12-18 21:20:00|6179.63|6141.63|6180.12|6142.12|6180.28|6142.28|6179.63|6141.63|9
1608326410000|2020-12-18 21:20:10|6179.94|6141.94|6181.43|6143.43|6181.43|6143.43|6179.94|6141.94|8
1608326420000|2020-12-18 21:20:20|6182.05|6144.05|6182.04|6144.04|6182.08|6144.08|6181.56|6143.56|10
1608326430000|2020-12-18 21:20:30|6182.06|6144.06|6181.59|6143.59|6182.06|6144.06|6181.43|6143.43|10
1608326440000|2020-12-18 21:20:40|6181.32|6143.32|6178.42|6140.42|6181.32|6143.32|6178.17|6140.17|10
1608326450000|2020-12-18 21:20:50|6178.45|6140.45|6175.71|6137.71|6178.45|6140.45|6175.71|6137.71|10
1608326460000|2020-12-18 21:21:00|6174.61|6136.61|6174.93|6136.93|6175.18|6137.18|6174.5|6136.5|10
1608326470000|2020-12-18 21:21:10|6175.17|6137.17|6176.33|6138.33|6176.33|6138.33|6175.17|6137.17|10
1608326480000|2020-12-18 21:21:20|6176.32|6138.32|6176.62|6138.62|6176.63|6138.63|6176.32|6138.32|9
1608326490000|2020-12-18 21:21:30|6176.9|6138.9|6177.04|6139.04|6177.16|6139.16|6176.9|6138.9|10
1608326500000|2020-12-18 21:21:40|6177.34|6139.34|6177.45|6139.45|6177.45|6139.45|6176.62|6138.62|10
1608326510000|2020-12-18 21:21:50|6177.44|6139.44|6178.21|6140.21|6178.21|6140.21|6177.37|6139.37|10
1608326520000|2020-12-18 21:22:00|6178.05|6140.05|6176.68|6138.68|6178.07|6140.07|6176.68|6138.68|8
1608326530000|2020-12-18 21:22:10|6176.07|6138.07|6176.05|6138.05|6176.07|6138.07|6175.75|6137.75|9
1608326540000|2020-12-18 21:22:20|6176.06|6138.06|6175.75|6137.75|6176.51|6138.51|6175.75|6137.75|10
1608326550000|2020-12-18 21:22:30|6175.77|6137.77|6172.28|6134.28|6175.77|6137.77|6172.28|6134.28|10
1608326560000|2020-12-18 21:22:40|6172.27|6134.27|6173.45|6135.45|6173.45|6135.45|6172.27|6134.27|9
1608326570000|2020-12-18 21:22:50|6173.42|6135.42|6174.05|6136.05|6174.05|6136.05|6173.42|6135.42|10
1608326580000|2020-12-18 21:23:00|6174.45|6136.45|6174.68|6136.68|6174.8|6136.8|6174.45|6136.45|10
1608326590000|2020-12-18 21:23:10|6174.7|6136.7|6173.82|6135.82|6174.7|6136.7|6173.82|6135.82|10
1608326600000|2020-12-18 21:23:20|6173.64|6135.64|6172.22|6134.22|6173.64|6135.64|6172.22|6134.22|10
1608326610000|2020-12-18 21:23:30|6172.29|6134.29|6174.61|6136.61|6174.61|6136.61|6172.29|6134.29|10
1608326620000|2020-12-18 21:23:40|6174.66|6136.66|6175.3|6137.3|6175.3|6137.3|6174.53|6136.53|10
1608326630000|2020-12-18 21:23:50|6175.32|6137.32|6175.01|6137.01|6175.35|6137.35|6175.01|6137.01|10
1608326640000|2020-12-18 21:24:00|6174.9|6136.9|6173.95|6135.95|6174.92|6136.92|6173.95|6135.95|10
1608326650000|2020-12-18 21:24:10|6173.84|6135.84|6173.38|6135.38|6173.86|6135.86|6173.3|6135.3|10
1608326660000|2020-12-18 21:24:20|6173.02|6135.02|6172.7|6134.7|6173.17|6135.17|6172.63|6134.63|10
1608326670000|2020-12-18 21:24:30|6172.64|6134.64|6173.36|6135.36|6173.36|6135.36|6172.33|6134.33|10
1608326680000|2020-12-18 21:24:40|6173.37|6135.37|6172.62|6134.62|6173.54|6135.54|6172.62|6134.62|10
1608326690000|2020-12-18 21:24:50|6172.52|6134.52|6171.21|6133.21|6172.59|6134.59|6171.21|6133.21|10
1608326700000|2020-12-18 21:25:00|6171.23|6133.23|6170.06|6132.06|6171.23|6133.23|6169.99|6131.99|9
1608326710000|2020-12-18 21:25:10|6170.07|6132.07|6170.67|6132.67|6170.67|6132.67|6170.07|6132.07|10
1608326720000|2020-12-18 21:25:20|6170.65|6132.65|6171.24|6133.24|6171.24|6133.24|6170.56|6132.56|10
1608326730000|2020-12-18 21:25:30|6171.47|6133.47|6175.11|6137.11|6175.11|6137.11|6171.47|6133.47|10
1608326740000|2020-12-18 21:25:40|6175.75|6137.75|6176.33|6138.33|6176.33|6138.33|6175.75|6137.75|10
1608326750000|2020-12-18 21:25:50|6176.16|6138.16|6176.81|6138.81|6176.81|6138.81|6176.05|6138.05|10
1608326760000|2020-12-18 21:26:00|6177.11|6139.11|6179.03|6141.03|6179.03|6141.03|6177.04|6139.04|10
1608326770000|2020-12-18 21:26:10|6178.67|6140.67|6179.41|6141.41|6179.46|6141.46|6178.64|6140.64|9
1608326780000|2020-12-18 21:26:20|6179.25|6141.25|6180.05|6142.05|6180.07|6142.07|6179.25|6141.25|10
1608326790000|2020-12-18 21:26:30|6180.06|6142.06|6180.39|6142.39|6181.06|6143.06|6180.06|6142.06|10
1608326800000|2020-12-18 21:26:40|6180.43|6142.43|6180.89|6142.89|6181.04|6143.04|6180.31|6142.31|10
1608326810000|2020-12-18 21:26:50|6181.17|6143.17|6180.5|6142.5|6181.23|6143.23|6180.41|6142.41|10
1608326820000|2020-12-18 21:27:00|6180.37|6142.37|6180.53|6142.53|6180.62|6142.62|6180.2|6142.2|10
1608326830000|2020-12-18 21:27:10|6180.46|6142.46|6181.08|6143.08|6181.22|6143.22|6180.46|6142.46|10
1608326840000|2020-12-18 21:27:20|6181.18|6143.18|6181.84|6143.84|6181.84|6143.84|6181.18|6143.18|9
1608326850000|2020-12-18 21:27:30|6181.93|6143.93|6182.2|6144.2|6182.2|6144.2|6181.8|6143.8|10
1608326860000|2020-12-18 21:27:40|6182.17|6144.17|6182.17|6144.17|6182.62|6144.62|6182.08|6144.08|10
1608326870000|2020-12-18 21:27:50|6182.15|6144.15|6181.61|6143.61|6182.28|6144.28|6181.61|6143.61|10
1608326880000|2020-12-18 21:28:00|6181.4|6143.4|6181.67|6143.67|6181.68|6143.68|6181.18|6143.18|10
1608326890000|2020-12-18 21:28:10|6181.59|6143.59|6182.01|6144.01|6182.1|6144.1|6181.59|6143.59|9
1608326900000|2020-12-18 21:28:20|6182.42|6144.42|6183.76|6145.76|6183.82|6145.82|6182.35|6144.35|10
1608326910000|2020-12-18 21:28:30|6184|6146|6185.35|6147.35|6185.35|6147.35|6184|6146|10
1608326920000|2020-12-18 21:28:40|6185.28|6147.28|6186.81|6148.81|6186.81|6148.81|6185.28|6147.28|10
1608326930000|2020-12-18 21:28:50|6187.07|6149.07|6186.55|6148.55|6187.41|6149.41|6186.55|6148.55|10
1608326940000|2020-12-18 21:29:00|6186.52|6148.52|6186.57|6148.57|6186.65|6148.65|6186.29|6148.29|10
1608326950000|2020-12-18 21:29:10|6186.51|6148.51|6186.04|6148.04|6186.56|6148.56|6185.95|6147.95|9
1608326960000|2020-12-18 21:29:20|6186.23|6148.23|6187.8|6149.8|6187.8|6149.8|6186.23|6148.23|10
1608326970000|2020-12-18 21:29:30|6187.88|6149.88|6189|6151|6189|6151|6187.66|6149.66|10
1608326980000|2020-12-18 21:29:40|6188.86|6150.86|6190.89|6152.89|6190.89|6152.89|6188.85|6150.85|10
1608326990000|2020-12-18 21:29:50|6191.22|6153.22|6192.84|6154.84|6192.84|6154.84|6191.22|6153.22|10
1608327000000|2020-12-18 21:30:00|6192.98|6154.98|6193.88|6155.88|6193.88|6155.88|6192.69|6154.69|10
1608327010000|2020-12-18 21:30:10|6193.96|6155.96|6193.94|6155.94|6194.03|6156.03|6193.55|6155.55|10
1608327020000|2020-12-18 21:30:20|6194.04|6156.04|6190.65|6152.65|6194.04|6156.04|6190.65|6152.65|10
1608327030000|2020-12-18 21:30:30|6190.22|6152.22|6188.96|6150.96|6190.22|6152.22|6188.96|6150.96|10
1608327040000|2020-12-18 21:30:40|6188.87|6150.87|6188.35|6150.35|6188.95|6150.95|6188.35|6150.35|10
1608327050000|2020-12-18 21:30:50|6188.08|6150.08|6187.76|6149.76|6188.08|6150.08|6186.95|6148.95|10
1608327060000|2020-12-18 21:31:00|6187.69|6149.69|6188.83|6150.83|6188.83|6150.83|6187.66|6149.66|10
1608327070000|2020-12-18 21:31:10|6188.89|6150.89|6188.96|6150.96|6189.15|6151.15|6188.46|6150.46|10
1608327080000|2020-12-18 21:31:20|6188.64|6150.64|6190.02|6152.02|6190.02|6152.02|6188.58|6150.58|10
1608327090000|2020-12-18 21:31:30|6190.17|6152.17|6195.42|6157.42|6195.42|6157.42|6190.15|6152.15|10
1608327100000|2020-12-18 21:31:40|6194.99|6156.99|6195.8|6157.8|6195.8|6157.8|6194.99|6156.99|10
1608327110000|2020-12-18 21:31:50|6196.32|6158.32|6197.84|6159.84|6198.09|6160.09|6196.12|6158.12|9
1608327120000|2020-12-18 21:32:00|6197.97|6159.97|6198.42|6160.42|6198.42|6160.42|6197.42|6159.42|10
1608327130000|2020-12-18 21:32:10|6198.72|6160.72|6199.9|6161.9|6200.01|6162.01|6198.72|6160.72|10
1608327140000|2020-12-18 21:32:20|6199.81|6161.81|6201.07|6163.07|6201.07|6163.07|6199.81|6161.81|10
1608327150000|2020-12-18 21:32:30|6200.85|6162.85|6200.94|6162.94|6202.07|6164.07|6200.78|6162.78|10
1608327160000|2020-12-18 21:32:40|6200.32|6162.32|6196.09|6158.09|6200.32|6162.32|6196.05|6158.05|10
1608327170000|2020-12-18 21:32:50|6195.47|6157.47|6194.68|6156.68|6195.65|6157.65|6194.68|6156.68|9
1608327180000|2020-12-18 21:33:00|6194.2|6156.2|6192.94|6154.94|6194.2|6156.2|6192.93|6154.93|10
1608327190000|2020-12-18 21:33:10|6192.34|6154.34|6190.82|6152.82|6192.44|6154.44|6190.82|6152.82|10
1608327200000|2020-12-18 21:33:20|6191.05|6153.05|6189.18|6151.18|6191.05|6153.05|6189.18|6151.18|10
1608327210000|2020-12-18 21:33:30|6189.62|6151.62|6187.01|6149.01|6189.79|6151.79|6187.01|6149.01|10
1608327220000|2020-12-18 21:33:40|6186.98|6148.98|6186.8|6148.8|6187.1|6149.1|6186.07|6148.07|10
1608327230000|2020-12-18 21:33:50|6187.02|6149.02|6188.18|6150.18|6188.18|6150.18|6186.97|6148.97|10
1608327240000|2020-12-18 21:34:00|6188.54|6150.54|6188.98|6150.98|6189.1|6151.1|6188.32|6150.32|10
1608327250000|2020-12-18 21:34:10|6188.9|6150.9|6189.6|6151.6|6189.71|6151.71|6188.9|6150.9|10
1608327260000|2020-12-18 21:34:20|6189.36|6151.36|6188.42|6150.42|6189.51|6151.51|6188.42|6150.42|10
1608327270000|2020-12-18 21:34:30|6188.37|6150.37|6184.95|6146.95|6188.42|6150.42|6184.95|6146.95|10
1608327280000|2020-12-18 21:34:40|6185.14|6147.14|6185.12|6147.12|6185.14|6147.14|6184.42|6146.42|10
1608327290000|2020-12-18 21:34:50|6185.06|6147.06|6185.05|6147.05|6185.52|6147.52|6185.05|6147.05|10
1608327300000|2020-12-18 21:35:00|6185.07|6147.07|6183.93|6145.93|6185.08|6147.08|6183.93|6145.93|10
1608327310000|2020-12-18 21:35:10|6184.08|6146.08|6184.69|6146.69|6184.76|6146.76|6184.08|6146.08|10
1608327320000|2020-12-18 21:35:20|6184.85|6146.85|6184.14|6146.14|6184.9|6146.9|6184.14|6146.14|10
1608327330000|2020-12-18 21:35:30|6184.29|6146.29|6184.32|6146.32|6184.37|6146.37|6183.91|6145.91|9
1608327340000|2020-12-18 21:35:40|6184.41|6146.41|6184.55|6146.55|6184.6|6146.6|6184.15|6146.15|10
1608327350000|2020-12-18 21:35:50|6184.49|6146.49|6185.77|6147.77|6186.02|6148.02|6184.49|6146.49|10
1608327360000|2020-12-18 21:36:00|6185.76|6147.76|6187|6149|6187|6149|6185.76|6147.76|10
1608327370000|2020-12-18 21:36:10|6186.82|6148.82|6186.7|6148.7|6187.59|6149.59|6186.7|6148.7|10
1608327380000|2020-12-18 21:36:20|6186.72|6148.72|6186.01|6148.01|6186.91|6148.91|6185.9|6147.9|10
1608327390000|2020-12-18 21:36:30|6186.08|6148.08|6185.56|6147.56|6186.08|6148.08|6185.15|6147.15|10
1608327400000|2020-12-18 21:36:40|6185.62|6147.62|6185.47|6147.47|6185.63|6147.63|6185.13|6147.13|10
1608327410000|2020-12-18 21:36:50|6185.54|6147.54|6186.46|6148.46|6186.46|6148.46|6185.26|6147.26|10
1608327420000|2020-12-18 21:37:00|6186.59|6148.59|6190.65|6152.65|6190.67|6152.67|6186.59|6148.59|10
1608327430000|2020-12-18 21:37:10|6190.42|6152.42|6192.01|6154.01|6192.01|6154.01|6190.38|6152.38|10
1608327440000|2020-12-18 21:37:20|6192.04|6154.04|6191.27|6153.27|6192.04|6154.04|6191.27|6153.27|10
1608327450000|2020-12-18 21:37:30|6190.58|6152.58|6190.26|6152.26|6190.58|6152.58|6189.53|6151.53|10
1608327460000|2020-12-18 21:37:40|6190.35|6152.35|6191.82|6153.82|6191.9|6153.9|6190.35|6152.35|9
1608327470000|2020-12-18 21:37:50|6191.99|6153.99|6193.69|6155.69|6193.71|6155.71|6191.92|6153.92|10
1608327480000|2020-12-18 21:38:00|6193.48|6155.48|6193.24|6155.24|6193.61|6155.61|6193.15|6155.15|10
1608327490000|2020-12-18 21:38:10|6193.11|6155.11|6192.92|6154.92|6193.11|6155.11|6192.92|6154.92|9
1608327500000|2020-12-18 21:38:20|6192.86|6154.86|6190.84|6152.84|6192.86|6154.86|6190.8|6152.8|10
1608327510000|2020-12-18 21:38:30|6190.64|6152.64|6188.49|6150.49|6190.64|6152.64|6188.49|6150.49|10
1608327520000|2020-12-18 21:38:40|6188.37|6150.37|6187.62|6149.62|6188.37|6150.37|6187.62|6149.62|9
1608327530000|2020-12-18 21:38:50|6187.43|6149.43|6187.42|6149.42|6187.66|6149.66|6187.28|6149.28|10
1608327540000|2020-12-18 21:39:00|6187.31|6149.31|6186.89|6148.89|6187.31|6149.31|6186.89|6148.89|10
1608327550000|2020-12-18 21:39:10|6187.01|6149.01|6188.36|6150.36|6188.36|6150.36|6187.01|6149.01|10
1608327560000|2020-12-18 21:39:20|6188.4|6150.4|6189.02|6151.02|6189.1|6151.1|6188.4|6150.4|9
1608327570000|2020-12-18 21:39:30|6188.69|6150.69|6188.19|6150.19|6188.72|6150.72|6188.11|6150.11|10
1608327580000|2020-12-18 21:39:40|6188.44|6150.44|6188.31|6150.31|6188.71|6150.71|6188.31|6150.31|10
1608327590000|2020-12-18 21:39:50|6188.46|6150.46|6186.99|6148.99|6188.46|6150.46|6186.81|6148.81|10
1608327600000|2020-12-18 21:40:00|6187.21|6149.21|6186.94|6148.94|6187.21|6149.21|6186.94|6148.94|9
1608327610000|2020-12-18 21:40:10|6186.97|6148.97|6187.96|6149.96|6187.96|6149.96|6186.84|6148.84|10
1608327620000|2020-12-18 21:40:20|6187.93|6149.93|6188.31|6150.31|6188.42|6150.42|6187.93|6149.93|9
1608327630000|2020-12-18 21:40:30|6187.55|6149.55|6185.67|6147.67|6187.55|6149.55|6185.63|6147.63|10
1608327640000|2020-12-18 21:40:40|6185.69|6147.69|6186.04|6148.04|6186.04|6148.04|6185.66|6147.66|8
1608327650000|2020-12-18 21:40:50|6186.09|6148.09|6185.18|6147.18|6186.09|6148.09|6185.11|6147.11|9
1608327660000|2020-12-18 21:41:00|6185.07|6147.07|6185.52|6147.52|6185.52|6147.52|6185.07|6147.07|9
1608327670000|2020-12-18 21:41:10|6185.6|6147.6|6186.02|6148.02|6186.05|6148.05|6185.6|6147.6|9
1608327680000|2020-12-18 21:41:20|6186.17|6148.17|6187.29|6149.29|6187.29|6149.29|6186.17|6148.17|10
1608327690000|2020-12-18 21:41:30|6187.41|6149.41|6187.76|6149.76|6187.77|6149.77|6187.09|6149.09|10
1608327700000|2020-12-18 21:41:40|6187.11|6149.11|6185.99|6147.99|6187.16|6149.16|6185.99|6147.99|8
1608327710000|2020-12-18 21:41:50|6185.82|6147.82|6186.59|6148.59|6186.59|6148.59|6185.66|6147.66|9
1608327720000|2020-12-18 21:42:00|6186.65|6148.65|6187.88|6149.88|6187.88|6149.88|6186.65|6148.65|10
1608327730000|2020-12-18 21:42:10|6187.96|6149.96|6189.17|6151.17|6189.42|6151.42|6187.96|6149.96|10
1608327740000|2020-12-18 21:42:20|6189.58|6151.58|6189.7|6151.7|6190.34|6152.34|6189.36|6151.36|10
1608327750000|2020-12-18 21:42:30|6189.68|6151.68|6190.12|6152.12|6190.12|6152.12|6189.53|6151.53|10
1608327760000|2020-12-18 21:42:40|6190.23|6152.23|6191.46|6153.46|6191.46|6153.46|6190.23|6152.23|10
1608327770000|2020-12-18 21:42:50|6192.04|6154.04|6193.37|6155.37|6193.39|6155.39|6192.04|6154.04|10
1608327780000|2020-12-18 21:43:00|6193.74|6155.74|6194.69|6156.69|6194.69|6156.69|6193.74|6155.74|10
1608327790000|2020-12-18 21:43:10|6194.7|6156.7|6195.25|6157.25|6195.25|6157.25|6194.56|6156.56|10
1608327800000|2020-12-18 21:43:20|6195.24|6157.24|6195.32|6157.32|6195.39|6157.39|6195.23|6157.23|8
1608327810000|2020-12-18 21:43:30|6195.56|6157.56|6196.2|6158.2|6196.64|6158.64|6195.56|6157.56|10
1608327820000|2020-12-18 21:43:40|6196.5|6158.5|6196.85|6158.85|6196.85|6158.85|6195.98|6157.98|9
1608327830000|2020-12-18 21:43:50|6197.02|6159.02|6199.05|6161.05|6199.05|6161.05|6197.02|6159.02|10
1608327840000|2020-12-18 21:44:00|6199.27|6161.27|6200.12|6162.12|6200.14|6162.14|6199.18|6161.18|10
1608327850000|2020-12-18 21:44:10|6200.03|6162.03|6202.2|6164.2|6202.2|6164.2|6200.03|6162.03|10
1608327860000|2020-12-18 21:44:20|6202.34|6164.34|6203.58|6165.58|6204|6166|6202.34|6164.34|10
1608327870000|2020-12-18 21:44:30|6203.57|6165.57|6201.82|6163.82|6203.72|6165.72|6201.82|6163.82|10
1608327880000|2020-12-18 21:44:40|6201.45|6163.45|6201.49|6163.49|6201.6|6163.6|6201.19|6163.19|10
1608327890000|2020-12-18 21:44:50|6201.38|6163.38|6201.36|6163.36|6201.62|6163.62|6201.33|6163.33|9
1608327900000|2020-12-18 21:45:00|6201.32|6163.32|6200.44|6162.44|6201.33|6163.33|6200.44|6162.44|10
1608327910000|2020-12-18 21:45:10|6199.8|6161.8|6198.89|6160.89|6199.8|6161.8|6198.74|6160.74|10
1608327920000|2020-12-18 21:45:20|6198.3|6160.3|6195.72|6157.72|6198.3|6160.3|6195.72|6157.72|10
1608327930000|2020-12-18 21:45:30|6195.71|6157.71|6194.64|6156.64|6196|6158|6194.64|6156.64|10
1608327940000|2020-12-18 21:45:40|6194.18|6156.18|6193.1|6155.1|6194.18|6156.18|6192.96|6154.96|10
1608327950000|2020-12-18 21:45:50|6192.95|6154.95|6192.53|6154.53|6193.01|6155.01|6192.52|6154.52|9
1608327960000|2020-12-18 21:46:00|6192.59|6154.59|6192.03|6154.03|6192.71|6154.71|6192.03|6154.03|10
1608327970000|2020-12-18 21:46:10|6192.21|6154.21|6192.32|6154.32|6192.32|6154.32|6191.62|6153.62|10
1608327980000|2020-12-18 21:46:20|6192.5|6154.5|6192.07|6154.07|6192.98|6154.98|6191.88|6153.88|10
1608327990000|2020-12-18 21:46:30|6192.21|6154.21|6189.08|6151.08|6192.21|6154.21|6189.08|6151.08|10
1608328000000|2020-12-18 21:46:40|6188.27|6150.27|6184.02|6146.02|6188.3|6150.3|6184.02|6146.02|10
1608328010000|2020-12-18 21:46:50|6183.99|6145.99|6181.68|6143.68|6183.99|6145.99|6181.68|6143.68|10
1608328020000|2020-12-18 21:47:00|6181.77|6143.77|6180.8|6142.8|6181.77|6143.77|6180.77|6142.77|10
1608328030000|2020-12-18 21:47:10|6180.73|6142.73|6180.38|6142.38|6181.7|6143.7|6180.38|6142.38|10
1608328040000|2020-12-18 21:47:20|6180.6|6142.6|6179.34|6141.34|6180.6|6142.6|6179.2|6141.2|10
1608328050000|2020-12-18 21:47:30|6179.21|6141.21|6179.4|6141.4|6179.4|6141.4|6179.14|6141.14|8
1608328060000|2020-12-18 21:47:40|6179.38|6141.38|6180.89|6142.89|6181.37|6143.37|6179.38|6141.38|10
1608328070000|2020-12-18 21:47:50|6181.05|6143.05|6183.59|6145.59|6183.59|6145.59|6180.94|6142.94|10
1608328080000|2020-12-18 21:48:00|6183.67|6145.67|6185.92|6147.92|6185.98|6147.98|6183.67|6145.67|10
1608328090000|2020-12-18 21:48:10|6185.84|6147.84|6185.48|6147.48|6186.32|6148.32|6185.48|6147.48|10
1608328100000|2020-12-18 21:48:20|6185.23|6147.23|6184.85|6146.85|6185.23|6147.23|6184.67|6146.67|9
1608328110000|2020-12-18 21:48:30|6184.94|6146.94|6184.18|6146.18|6184.94|6146.94|6184.05|6146.05|10
1608328120000|2020-12-18 21:48:40|6183.91|6145.91|6182.17|6144.17|6183.92|6145.92|6182.17|6144.17|9
1608328130000|2020-12-18 21:48:50|6182.18|6144.18|6182.53|6144.53|6182.53|6144.53|6182.18|6144.18|9
1608328140000|2020-12-18 21:49:00|6182.46|6144.46|6182.04|6144.04|6182.46|6144.46|6181.99|6143.99|10
1608328150000|2020-12-18 21:49:10|6182.34|6144.34|6181.87|6143.87|6182.93|6144.93|6181.87|6143.87|10
1608328160000|2020-12-18 21:49:20|6180.87|6142.87|6180.84|6142.84|6181.03|6143.03|6180.37|6142.37|10
1608328170000|2020-12-18 21:49:30|6180.81|6142.81|6178.04|6140.04|6180.99|6142.99|6178.04|6140.04|10
1608328180000|2020-12-18 21:49:40|6177.84|6139.84|6172.53|6134.53|6177.84|6139.84|6172.53|6134.53|10
1608328190000|2020-12-18 21:49:50|6171.9|6133.9|6171.79|6133.79|6171.95|6133.95|6171.05|6133.05|10
1608328200000|2020-12-18 21:50:00|6171.67|6133.67|6172.1|6134.1|6172.12|6134.12|6171.67|6133.67|10
1608328210000|2020-12-18 21:50:10|6172.08|6134.08|6168.97|6130.97|6172.08|6134.08|6168.97|6130.97|10
1608328220000|2020-12-18 21:50:20|6168.89|6130.89|6170.6|6132.6|6170.6|6132.6|6168.89|6130.89|10
1608328230000|2020-12-18 21:50:30|6170.64|6132.64|6172.82|6134.82|6173.13|6135.13|6170.64|6132.64|10
1608328240000|2020-12-18 21:50:40|6172.91|6134.91|6173.66|6135.66|6173.69|6135.69|6172.7|6134.7|10
1608328250000|2020-12-18 21:50:50|6173.76|6135.76|6175.35|6137.35|6175.37|6137.37|6173.6|6135.6|10
1608328260000|2020-12-18 21:51:00|6175.41|6137.41|6176.08|6138.08|6176.42|6138.42|6175.22|6137.22|10
1608328270000|2020-12-18 21:51:10|6175.8|6137.8|6175.21|6137.21|6175.8|6137.8|6175.21|6137.21|10
1608328280000|2020-12-18 21:51:20|6175.03|6137.03|6174.27|6136.27|6175.03|6137.03|6174.06|6136.06|10
1608328290000|2020-12-18 21:51:30|6174.19|6136.19|6173.86|6135.86|6174.58|6136.58|6173.86|6135.86|9
1608328300000|2020-12-18 21:51:40|6174.02|6136.02|6174.18|6136.18|6174.29|6136.29|6173.76|6135.76|10
1608328310000|2020-12-18 21:51:50|6174.4|6136.4|6174.48|6136.48|6174.92|6136.92|6174.4|6136.4|8
1608328320000|2020-12-18 21:52:00|6174.61|6136.61|6174.92|6136.92|6175.16|6137.16|6174.61|6136.61|10
1608328330000|2020-12-18 21:52:10|6174.73|6136.73|6173.56|6135.56|6174.75|6136.75|6173.56|6135.56|10
1608328340000|2020-12-18 21:52:20|6173.26|6135.26|6169.44|6131.44|6173.26|6135.26|6169.44|6131.44|10
1608328350000|2020-12-18 21:52:30|6168.57|6130.57|6163.65|6125.65|6168.57|6130.57|6163.65|6125.65|10
1608328360000|2020-12-18 21:52:40|6163.06|6125.06|6154.81|6116.81|6163.06|6125.06|6154.81|6116.81|10
1608328370000|2020-12-18 21:52:50|6154.94|6116.94|6155.23|6117.23|6155.79|6117.79|6154.61|6116.61|10
1608328380000|2020-12-18 21:53:00|6155.24|6117.24|6155.26|6117.26|6155.26|6117.26|6154.67|6116.67|10
1608328390000|2020-12-18 21:53:10|6155.65|6117.65|6155.47|6117.47|6155.84|6117.84|6155.33|6117.33|10
1608328400000|2020-12-18 21:53:20|6155.91|6117.91|6158.61|6120.61|6158.61|6120.61|6155.91|6117.91|10
1608328410000|2020-12-18 21:53:30|6159.07|6121.07|6161.16|6123.16|6161.21|6123.21|6159.07|6121.07|10
1608328420000|2020-12-18 21:53:40|6161.27|6123.27|6163.42|6125.42|6163.42|6125.42|6161.14|6123.14|10
1608328430000|2020-12-18 21:53:50|6163.77|6125.77|6164.15|6126.15|6164.15|6126.15|6163.77|6125.77|10
1608328440000|2020-12-18 21:54:00|6164.58|6126.58|6163.53|6125.53|6164.84|6126.84|6163.53|6125.53|10
1608328450000|2020-12-18 21:54:10|6163.19|6125.19|6163.8|6125.8|6163.8|6125.8|6162.9|6124.9|10
1608328460000|2020-12-18 21:54:20|6163.96|6125.96|6165.45|6127.45|6165.45|6127.45|6163.96|6125.96|10
1608328470000|2020-12-18 21:54:30|6165.3|6127.3|6164.74|6126.74|6165.3|6127.3|6164.56|6126.56|10
1608328480000|2020-12-18 21:54:40|6165.52|6127.52|6166.2|6128.2|6166.2|6128.2|6165.29|6127.29|10
1608328490000|2020-12-18 21:54:50|6166.33|6128.33|6166.82|6128.82|6166.85|6128.85|6166.33|6128.33|10
1608328500000|2020-12-18 21:55:00|6166.69|6128.69|6164.75|6126.75|6166.69|6128.69|6164.75|6126.75|10
1608328510000|2020-12-18 21:55:10|6164.84|6126.84|6161.41|6123.41|6164.85|6126.85|6161.41|6123.41|10
1608328520000|2020-12-18 21:55:20|6160.68|6122.68|6153.28|6115.28|6160.68|6122.68|6153.28|6115.28|10
1608328530000|2020-12-18 21:55:30|6152.51|6114.51|6149.39|6111.39|6152.62|6114.62|6149.39|6111.39|10
1608328540000|2020-12-18 21:55:40|6149.28|6111.28|6148.5|6110.5|6149.59|6111.59|6148.5|6110.5|10
1608328550000|2020-12-18 21:55:50|6148.55|6110.55|6149.09|6111.09|6149.09|6111.09|6148.53|6110.53|9
1608328560000|2020-12-18 21:56:00|6149.26|6111.26|6149.27|6111.27|6149.63|6111.63|6149.26|6111.26|10
1608328570000|2020-12-18 21:56:10|6149.13|6111.13|6149.3|6111.3|6149.3|6111.3|6148.89|6110.89|10
1608328580000|2020-12-18 21:56:20|6149.26|6111.26|6151.28|6113.28|6151.28|6113.28|6149.26|6111.26|10
1608328590000|2020-12-18 21:56:30|6151.78|6113.78|6154.39|6116.39|6154.39|6116.39|6151.78|6113.78|10
1608328600000|2020-12-18 21:56:40|6154.42|6116.42|6154.75|6116.75|6154.93|6116.93|6154.42|6116.42|10
1608328610000|2020-12-18 21:56:50|6154.57|6116.57|6153.82|6115.82|6154.57|6116.57|6153.82|6115.82|10
1608328620000|2020-12-18 21:57:00|6153.95|6115.95|6156.67|6118.67|6156.67|6118.67|6153.63|6115.63|10
1608328630000|2020-12-18 21:57:10|6156.86|6118.86|6159.84|6121.84|6159.95|6121.95|6156.86|6118.86|10
1608328640000|2020-12-18 21:57:20|6159.87|6121.87|6159.78|6121.78|6160.06|6122.06|6159.77|6121.77|8
1608328650000|2020-12-18 21:57:30|6159.95|6121.95|6160.63|6122.63|6160.63|6122.63|6159.95|6121.95|10
1608328660000|2020-12-18 21:57:40|6160.38|6122.38|6160.94|6122.94|6160.94|6122.94|6160.38|6122.38|9
1608328670000|2020-12-18 21:57:50|6160.97|6122.97|6162.24|6124.24|6162.24|6124.24|6160.97|6122.97|10
1608328680000|2020-12-18 21:58:00|6162.52|6124.52|6163.17|6125.17|6163.17|6125.17|6162.49|6124.49|10
1608328690000|2020-12-18 21:58:10|6163.18|6125.18|6163.56|6125.56|6163.87|6125.87|6163.18|6125.18|10
1608328700000|2020-12-18 21:58:20|6163.34|6125.34|6163.02|6125.02|6163.34|6125.34|6163.02|6125.02|10
1608328710000|2020-12-18 21:58:30|6162.86|6124.86|6162.52|6124.52|6162.92|6124.92|6161.89|6123.89|10
1608328720000|2020-12-18 21:58:40|6162.51|6124.51|6162.63|6124.63|6162.7|6124.7|6162.42|6124.42|9
1608328730000|2020-12-18 21:58:50|6162.87|6124.87|6162.14|6124.14|6162.87|6124.87|6162.14|6124.14|9
1608366510000|2020-12-19 08:28:30|6174.77|6136.77|6174.97|6136.97|6174.97|6136.97|6174.75|6136.75|5
1608366520000|2020-12-19 08:28:40|6175.01|6137.01|6175.25|6137.25|6175.37|6137.37|6175.01|6137.01|10
1608366530000|2020-12-19 08:28:50|6175.23|6137.23|6174.87|6136.87|6175.26|6137.26|6174.83|6136.83|10
1608366540000|2020-12-19 08:29:00|6174.88|6136.88|6175.09|6137.09|6175.11|6137.11|6174.88|6136.88|8
1608366550000|2020-12-19 08:29:10|6175.24|6137.24|6174.94|6136.94|6175.24|6137.24|6174.92|6136.92|10
1608366560000|2020-12-19 08:29:20|6174.93|6136.93|6174.44|6136.44|6175|6137|6174.31|6136.31|9
1608366570000|2020-12-19 08:29:30|6174.27|6136.27|6173.87|6135.87|6174.27|6136.27|6173.8|6135.8|10
1608366580000|2020-12-19 08:29:40|6173.93|6135.93|6173.49|6135.49|6173.93|6135.93|6173.38|6135.38|9
1608366590000|2020-12-19 08:29:50|6173.61|6135.61|6173.93|6135.93|6173.93|6135.93|6173.53|6135.53|9
1608366600000|2020-12-19 08:30:00|6173.92|6135.92|6173.25|6135.25|6174.02|6136.02|6173.25|6135.25|10
1608366610000|2020-12-19 08:30:10|6173.21|6135.21|6173.09|6135.09|6173.21|6135.21|6173.07|6135.07|10
1608366620000|2020-12-19 08:30:20|6172.81|6134.81|6172.97|6134.97|6172.97|6134.97|6172.8|6134.8|10
1608366630000|2020-12-19 08:30:30|6172.87|6134.87|6172.76|6134.76|6172.88|6134.88|6172.67|6134.67|10
1608366640000|2020-12-19 08:30:40|6172.77|6134.77|6172.53|6134.53|6172.77|6134.77|6172.53|6134.53|9
1608366650000|2020-12-19 08:30:50|6172.51|6134.51|6172.09|6134.09|6172.57|6134.57|6172.09|6134.09|10
1608366660000|2020-12-19 08:31:00|6171.99|6133.99|6171.98|6133.98|6171.99|6133.99|6171.81|6133.81|9
1608366670000|2020-12-19 08:31:10|6172.16|6134.16|6173.04|6135.04|6173.04|6135.04|6172.16|6134.16|9
1608366680000|2020-12-19 08:31:20|6173.06|6135.06|6172.55|6134.55|6173.1|6135.1|6172.27|6134.27|9
1608366690000|2020-12-19 08:31:30|6172.73|6134.73|6171.95|6133.95|6172.75|6134.75|6171.77|6133.77|8
1608366700000|2020-12-19 08:31:40|6172.04|6134.04|6170.89|6132.89|6172.04|6134.04|6170.89|6132.89|9
1608366710000|2020-12-19 08:31:50|6170.79|6132.79|6169.38|6131.38|6170.79|6132.79|6169.38|6131.38|10
1608366720000|2020-12-19 08:32:00|6169.36|6131.36|6170.62|6132.62|6170.62|6132.62|6169.36|6131.36|9
1608366730000|2020-12-19 08:32:10|6171.31|6133.31|6173.9|6135.9|6173.9|6135.9|6171.31|6133.31|10
1608366740000|2020-12-19 08:32:20|6173.81|6135.81|6174.75|6136.75|6174.75|6136.75|6173.81|6135.81|10
1608366750000|2020-12-19 08:32:30|6174.81|6136.81|6174.84|6136.84|6174.84|6136.84|6174.33|6136.33|10
1608366760000|2020-12-19 08:32:40|6174.87|6136.87|6175.33|6137.33|6175.33|6137.33|6174.87|6136.87|9
1608366770000|2020-12-19 08:32:50|6175.48|6137.48|6176.26|6138.26|6176.3|6138.3|6175.48|6137.48|10
1608366780000|2020-12-19 08:33:00|6176.44|6138.44|6177.91|6139.91|6177.91|6139.91|6176.44|6138.44|9
1608366790000|2020-12-19 08:33:10|6178.19|6140.19|6179.35|6141.35|6179.35|6141.35|6178.19|6140.19|10
1608366800000|2020-12-19 08:33:20|6179.42|6141.42|6180.51|6142.51|6180.51|6142.51|6179.27|6141.27|10
1608366810000|2020-12-19 08:33:30|6180.49|6142.49|6180.55|6142.55|6180.66|6142.66|6180.29|6142.29|10
1608366820000|2020-12-19 08:33:40|6180.54|6142.54|6180.97|6142.97|6180.97|6142.97|6180.52|6142.52|10
1608366830000|2020-12-19 08:33:50|6181.05|6143.05|6181.36|6143.36|6181.36|6143.36|6181.04|6143.04|10
1608366840000|2020-12-19 08:34:00|6181.42|6143.42|6182.44|6144.44|6182.44|6144.44|6181.42|6143.42|10
1608366850000|2020-12-19 08:34:10|6182.54|6144.54|6182.39|6144.39|6182.71|6144.71|6182.35|6144.35|9
1608366860000|2020-12-19 08:34:20|6182.52|6144.52|6182.36|6144.36|6182.52|6144.52|6182.32|6144.32|9
1608366870000|2020-12-19 08:34:30|6182.38|6144.38|6182.05|6144.05|6182.38|6144.38|6182.05|6144.05|8
1608366880000|2020-12-19 08:34:40|6182.14|6144.14|6182.38|6144.38|6182.44|6144.44|6182.14|6144.14|9
1608366890000|2020-12-19 08:34:50|6182.37|6144.37|6183.17|6145.17|6183.31|6145.31|6182.37|6144.37|9
1608366900000|2020-12-19 08:35:00|6183.22|6145.22|6182.77|6144.77|6183.35|6145.35|6182.77|6144.77|10
1608366910000|2020-12-19 08:35:10|6182.83|6144.83|6182.2|6144.2|6182.83|6144.83|6182.14|6144.14|10
1608366920000|2020-12-19 08:35:20|6182.12|6144.12|6181.4|6143.4|6182.22|6144.22|6181.24|6143.24|9
1608366930000|2020-12-19 08:35:30|6181.22|6143.22|6180.15|6142.15|6181.22|6143.22|6180.15|6142.15|9
1608366940000|2020-12-19 08:35:40|6180.25|6142.25|6179.63|6141.63|6180.25|6142.25|6179.46|6141.46|9
1608366950000|2020-12-19 08:35:50|6179.71|6141.71|6180.12|6142.12|6180.13|6142.13|6179.71|6141.71|10
1608366960000|2020-12-19 08:36:00|6180.07|6142.07|6179.66|6141.66|6180.21|6142.21|6179.66|6141.66|10
1608366970000|2020-12-19 08:36:10|6179.64|6141.64|6179.66|6141.66|6179.71|6141.71|6179.52|6141.52|9
1608366980000|2020-12-19 08:36:20|6179.65|6141.65|6179.49|6141.49|6179.69|6141.69|6179.16|6141.16|10
1608366990000|2020-12-19 08:36:30|6179.52|6141.52|6178.78|6140.78|6179.52|6141.52|6178.78|6140.78|10
1608367000000|2020-12-19 08:36:40|6178.66|6140.66|6177.13|6139.13|6178.66|6140.66|6177.12|6139.12|10
1608367010000|2020-12-19 08:36:50|6177.1|6139.1|6176.15|6138.15|6177.11|6139.11|6176.15|6138.15|10
1608367020000|2020-12-19 08:37:00|6176.23|6138.23|6177.25|6139.25|6177.25|6139.25|6176.23|6138.23|8
1608367030000|2020-12-19 08:37:10|6177.28|6139.28|6177.67|6139.67|6177.67|6139.67|6177.28|6139.28|9
1608367040000|2020-12-19 08:37:20|6177.83|6139.83|6178.7|6140.7|6178.74|6140.74|6177.83|6139.83|9
1608367050000|2020-12-19 08:37:30|6178.68|6140.68|6178.53|6140.53|6178.85|6140.85|6178.41|6140.41|9
1608367060000|2020-12-19 08:37:40|6178.41|6140.41|6177.78|6139.78|6178.48|6140.48|6177.78|6139.78|9
1608367070000|2020-12-19 08:37:50|6177.63|6139.63|6176.75|6138.75|6177.63|6139.63|6176.51|6138.51|10
1608367080000|2020-12-19 08:38:00|6176.76|6138.76|6177.19|6139.19|6177.24|6139.24|6176.52|6138.52|10
1608367090000|2020-12-19 08:38:10|6177.38|6139.38|6178.22|6140.22|6178.22|6140.22|6177.38|6139.38|10
1608367100000|2020-12-19 08:38:20|6178.32|6140.32|6178.99|6140.99|6179.13|6141.13|6178.32|6140.32|9
1608367110000|2020-12-19 08:38:30|6179.09|6141.09|6178.78|6140.78|6179.62|6141.62|6178.78|6140.78|10
1608367120000|2020-12-19 08:38:40|6178.7|6140.7|6178.66|6140.66|6178.75|6140.75|6178.35|6140.35|10
1608367130000|2020-12-19 08:38:50|6178.71|6140.71|6178.94|6140.94|6179.14|6141.14|6178.71|6140.71|8
1608367140000|2020-12-19 08:39:00|6178.86|6140.86|6179.89|6141.89|6179.89|6141.89|6178.84|6140.84|10
1608367150000|2020-12-19 08:39:10|6180.55|6142.55|6181.21|6143.21|6181.21|6143.21|6180.55|6142.55|9
1608367160000|2020-12-19 08:39:20|6181.29|6143.29|6180.99|6142.99|6181.48|6143.48|6180.99|6142.99|10
1608367170000|2020-12-19 08:39:30|6180.97|6142.97|6180.51|6142.51|6180.97|6142.97|6180.51|6142.51|9
1608367180000|2020-12-19 08:39:40|6180.31|6142.31|6180.62|6142.62|6180.7|6142.7|6180.31|6142.31|10
1608367190000|2020-12-19 08:39:50|6180.52|6142.52|6180.48|6142.48|6180.63|6142.63|6180.44|6142.44|8
1608367200000|2020-12-19 08:40:00|6180.52|6142.52|6180.07|6142.07|6180.52|6142.52|6180.02|6142.02|9
1608367210000|2020-12-19 08:40:10|6180.24|6142.24|6180.86|6142.86|6180.86|6142.86|6180.15|6142.15|10
1608367220000|2020-12-19 08:40:20|6180.89|6142.89|6181.22|6143.22|6181.22|6143.22|6180.89|6142.89|8
1608367230000|2020-12-19 08:40:30|6181.24|6143.24|6181.38|6143.38|6181.46|6143.46|6181.24|6143.24|9
1608367240000|2020-12-19 08:40:40|6181.77|6143.77|6181.15|6143.15|6181.77|6143.77|6181.14|6143.14|8
1608367250000|2020-12-19 08:40:50|6181.14|6143.14|6181.04|6143.04|6181.21|6143.21|6180.93|6142.93|9
1608367260000|2020-12-19 08:41:00|6181.02|6143.02|6181.07|6143.07|6181.17|6143.17|6180.91|6142.91|10
1608367270000|2020-12-19 08:41:10|6180.94|6142.94|6180.26|6142.26|6180.94|6142.94|6180.26|6142.26|9
1608367280000|2020-12-19 08:41:20|6179.97|6141.97|6179.02|6141.02|6179.97|6141.97|6179.02|6141.02|9
1608367290000|2020-12-19 08:41:30|6178.65|6140.65|6179.82|6141.82|6179.82|6141.82|6178.65|6140.65|8
1608367300000|2020-12-19 08:41:40|6179.76|6141.76|6179.75|6141.75|6179.87|6141.87|6179.7|6141.7|9
1608367310000|2020-12-19 08:41:50|6179.65|6141.65|6179.13|6141.13|6179.65|6141.65|6179.08|6141.08|10
1608367320000|2020-12-19 08:42:00|6179.14|6141.14|6179.2|6141.2|6179.36|6141.36|6179.07|6141.07|10
1608367330000|2020-12-19 08:42:10|6179.18|6141.18|6178.68|6140.68|6179.36|6141.36|6178.68|6140.68|10
1608367340000|2020-12-19 08:42:20|6178.71|6140.71|6178.27|6140.27|6178.71|6140.71|6178.12|6140.12|8
1608367350000|2020-12-19 08:42:30|6178.29|6140.29|6178.14|6140.14|6178.33|6140.33|6177.89|6139.89|9
1608367360000|2020-12-19 08:42:40|6178.16|6140.16|6177.92|6139.92|6178.16|6140.16|6177.92|6139.92|8
1608367370000|2020-12-19 08:42:50|6178.04|6140.04|6177.34|6139.34|6178.04|6140.04|6177.34|6139.34|9
1608367380000|2020-12-19 08:43:00|6177.31|6139.31|6177.62|6139.62|6177.62|6139.62|6177.31|6139.31|10
1608367390000|2020-12-19 08:43:10|6177.66|6139.66|6178.44|6140.44|6178.44|6140.44|6177.66|6139.66|8
1608367400000|2020-12-19 08:43:20|6178.54|6140.54|6178.91|6140.91|6178.91|6140.91|6178.54|6140.54|9
1608367410000|2020-12-19 08:43:30|6178.94|6140.94|6178.38|6140.38|6178.94|6140.94|6178.38|6140.38|10
1608367420000|2020-12-19 08:43:40|6178.27|6140.27|6177.75|6139.75|6178.27|6140.27|6177.75|6139.75|9
1608367430000|2020-12-19 08:43:50|6177.66|6139.66|6176.38|6138.38|6177.66|6139.66|6176.38|6138.38|10
1608367440000|2020-12-19 08:44:00|6176.31|6138.31|6176.96|6138.96|6177.09|6139.09|6176.31|6138.31|9
1608367450000|2020-12-19 08:44:10|6176.99|6138.99|6177.31|6139.31|6177.31|6139.31|6176.99|6138.99|10
1608367460000|2020-12-19 08:44:20|6177.18|6139.18|6177.56|6139.56|6177.64|6139.64|6177.17|6139.17|10
1608367470000|2020-12-19 08:44:30|6177.53|6139.53|6178.42|6140.42|6178.42|6140.42|6177.53|6139.53|9
1608367480000|2020-12-19 08:44:40|6178.22|6140.22|6178.18|6140.18|6178.3|6140.3|6177.98|6139.98|7
1608367490000|2020-12-19 08:44:50|6178.15|6140.15|6178.24|6140.24|6178.24|6140.24|6178.15|6140.15|3
1608367500000|2020-12-19 08:45:00|6178.27|6140.27|6178.99|6140.99|6178.99|6140.99|6178.27|6140.27|10
1608367510000|2020-12-19 08:45:10|6179.09|6141.09|6178.85|6140.85|6179.09|6141.09|6178.74|6140.74|9
1608367520000|2020-12-19 08:45:20|6178.83|6140.83|6178.34|6140.34|6178.83|6140.83|6178.34|6140.34|8
1608367530000|2020-12-19 08:45:30|6178.29|6140.29|6178.17|6140.17|6178.43|6140.43|6178.17|6140.17|10
1608367540000|2020-12-19 08:45:40|6178.16|6140.16|6177.71|6139.71|6178.16|6140.16|6177.71|6139.71|10
1608367550000|2020-12-19 08:45:50|6177.7|6139.7|6177.37|6139.37|6177.85|6139.85|6177.37|6139.37|8
1608367560000|2020-12-19 08:46:00|6177.23|6139.23|6177.09|6139.09|6177.23|6139.23|6177|6139|9
1608367570000|2020-12-19 08:46:10|6177.21|6139.21|6177.1|6139.1|6177.25|6139.25|6177.06|6139.06|10
1608367580000|2020-12-19 08:46:20|6177.27|6139.27|6177.73|6139.73|6177.85|6139.85|6177.17|6139.17|9
1608367590000|2020-12-19 08:46:30|6178|6140|6178.34|6140.34|6178.34|6140.34|6177.96|6139.96|10
1608367600000|2020-12-19 08:46:40|6178.26|6140.26|6178.05|6140.05|6178.27|6140.27|6178.05|6140.05|9
1608367610000|2020-12-19 08:46:50|6178|6140|6177.72|6139.72|6178|6140|6177.63|6139.63|9
1608367620000|2020-12-19 08:47:00|6177.67|6139.67|6177.3|6139.3|6177.67|6139.67|6177.3|6139.3|9
1608367630000|2020-12-19 08:47:10|6177.17|6139.17|6176.81|6138.81|6177.17|6139.17|6176.58|6138.58|10
1608367640000|2020-12-19 08:47:20|6176.75|6138.75|6175.86|6137.86|6176.75|6138.75|6175.72|6137.72|9
1608367650000|2020-12-19 08:47:30|6175.91|6137.91|6175.14|6137.14|6175.91|6137.91|6175.14|6137.14|8
1608367660000|2020-12-19 08:47:40|6175.04|6137.04|6174.56|6136.56|6175.04|6137.04|6174.43|6136.43|9
1608367670000|2020-12-19 08:47:50|6174.6|6136.6|6174.92|6136.92|6175.09|6137.09|6174.58|6136.58|10
1608367680000|2020-12-19 08:48:00|6174.9|6136.9|6175.08|6137.08|6175.16|6137.16|6174.88|6136.88|10
1608367690000|2020-12-19 08:48:10|6175.14|6137.14|6175.13|6137.13|6175.14|6137.14|6174.74|6136.74|10
1608367700000|2020-12-19 08:48:20|6175.28|6137.28|6175.42|6137.42|6175.6|6137.6|6175.28|6137.28|10
1608367710000|2020-12-19 08:48:30|6175.49|6137.49|6175.54|6137.54|6175.83|6137.83|6175.44|6137.44|10
1608367720000|2020-12-19 08:48:40|6175.53|6137.53|6174.7|6136.7|6175.54|6137.54|6174.7|6136.7|10
1608367730000|2020-12-19 08:48:50|6174.58|6136.58|6174.44|6136.44|6174.65|6136.65|6174.27|6136.27|10
1608367740000|2020-12-19 08:49:00|6174.52|6136.52|6174.51|6136.51|6174.64|6136.64|6174.1|6136.1|10
1608367750000|2020-12-19 08:49:10|6174.49|6136.49|6174.07|6136.07|6174.49|6136.49|6173.73|6135.73|10
1608367760000|2020-12-19 08:49:20|6174.44|6136.44|6172.09|6134.09|6174.6|6136.6|6172.09|6134.09|10
1608367770000|2020-12-19 08:49:30|6171.95|6133.95|6172.23|6134.23|6172.31|6134.31|6171.89|6133.89|9
1608367780000|2020-12-19 08:49:40|6172.52|6134.52|6172.75|6134.75|6172.81|6134.81|6172.52|6134.52|10
1608367790000|2020-12-19 08:49:50|6172.84|6134.84|6171.87|6133.87|6172.84|6134.84|6171.87|6133.87|9
1608367800000|2020-12-19 08:50:00|6171.86|6133.86|6171.52|6133.52|6171.86|6133.86|6171.52|6133.52|10
1608367810000|2020-12-19 08:50:10|6171.5|6133.5|6171.65|6133.65|6171.8|6133.8|6171.36|6133.36|10
1608367820000|2020-12-19 08:50:20|6171.58|6133.58|6171.74|6133.74|6171.74|6133.74|6171.41|6133.41|10
1608367830000|2020-12-19 08:50:30|6171.78|6133.78|6172.4|6134.4|6172.4|6134.4|6171.78|6133.78|10
1608367840000|2020-12-19 08:50:40|6172.72|6134.72|6173.17|6135.17|6173.3|6135.3|6172.72|6134.72|10
1608367850000|2020-12-19 08:50:50|6173.2|6135.2|6173.21|6135.21|6173.34|6135.34|6173.04|6135.04|7
1608367860000|2020-12-19 08:51:00|6173.23|6135.23|6173.54|6135.54|6173.62|6135.62|6173.23|6135.23|9
1608367870000|2020-12-19 08:51:10|6173.61|6135.61|6174.08|6136.08|6174.08|6136.08|6173.61|6135.61|10
1608367880000|2020-12-19 08:51:20|6174.29|6136.29|6174.34|6136.34|6174.41|6136.41|6174.17|6136.17|10
1608367890000|2020-12-19 08:51:30|6174.71|6136.71|6175.16|6137.16|6175.16|6137.16|6174.71|6136.71|10
1608367900000|2020-12-19 08:51:40|6175.21|6137.21|6176.25|6138.25|6176.25|6138.25|6175.21|6137.21|10
1608367910000|2020-12-19 08:51:50|6176.21|6138.21|6177.38|6139.38|6177.38|6139.38|6176.21|6138.21|10
1608367920000|2020-12-19 08:52:00|6177.48|6139.48|6177.49|6139.49|6177.73|6139.73|6177.27|6139.27|8
1608367930000|2020-12-19 08:52:10|6177.56|6139.56|6178.34|6140.34|6178.34|6140.34|6177.56|6139.56|10
1608367940000|2020-12-19 08:52:20|6178.32|6140.32|6179.14|6141.14|6179.16|6141.16|6178.32|6140.32|10
1608367950000|2020-12-19 08:52:30|6179.25|6141.25|6180.5|6142.5|6180.57|6142.57|6179.04|6141.04|10
1608367960000|2020-12-19 08:52:40|6180.74|6142.74|6181.29|6143.29|6181.29|6143.29|6180.74|6142.74|10
1608367970000|2020-12-19 08:52:50|6181.37|6143.37|6183.94|6145.94|6183.94|6145.94|6181.37|6143.37|10
1608367980000|2020-12-19 08:53:00|6184.41|6146.41|6186.22|6148.22|6186.22|6148.22|6184.38|6146.38|10
1608367990000|2020-12-19 08:53:10|6186.28|6148.28|6189.62|6151.62|6189.69|6151.69|6186.28|6148.28|10
1608368000000|2020-12-19 08:53:20|6189.6|6151.6|6190.8|6152.8|6190.8|6152.8|6189.6|6151.6|10
1608368010000|2020-12-19 08:53:30|6190.74|6152.74|6191.56|6153.56|6191.56|6153.56|6190.74|6152.74|10
1608368020000|2020-12-19 08:53:40|6191.53|6153.53|6191.55|6153.55|6191.81|6153.81|6191.47|6153.47|9
1608368030000|2020-12-19 08:53:50|6191.46|6153.46|6191.55|6153.55|6191.61|6153.61|6191.35|6153.35|8
1608368040000|2020-12-19 08:54:00|6191.37|6153.37|6191.22|6153.22|6191.62|6153.62|6191.22|6153.22|9
1608368050000|2020-12-19 08:54:10|6191.19|6153.19|6190.76|6152.76|6191.23|6153.23|6190.57|6152.57|9
1608368060000|2020-12-19 08:54:20|6190.87|6152.87|6191.07|6153.07|6191.12|6153.12|6190.71|6152.71|10
1608368070000|2020-12-19 08:54:30|6191.14|6153.14|6191.08|6153.08|6191.34|6153.34|6191.08|6153.08|9
1608368080000|2020-12-19 08:54:40|6191.04|6153.04|6189.98|6151.98|6191.04|6153.04|6189.88|6151.88|9
1608368090000|2020-12-19 08:54:50|6190.07|6152.07|6189.63|6151.63|6190.21|6152.21|6189.63|6151.63|9
1608368100000|2020-12-19 08:55:00|6189.72|6151.72|6190.28|6152.28|6190.28|6152.28|6189.69|6151.69|10
1608368110000|2020-12-19 08:55:10|6190.15|6152.15|6190.84|6152.84|6190.84|6152.84|6190.15|6152.15|9
1608368120000|2020-12-19 08:55:20|6190.86|6152.86|6190.58|6152.58|6190.86|6152.86|6190.46|6152.46|10
1608368130000|2020-12-19 08:55:30|6190.57|6152.57|6190.59|6152.59|6190.63|6152.63|6190.39|6152.39|10
1608368140000|2020-12-19 08:55:40|6190.48|6152.48|6189.93|6151.93|6190.48|6152.48|6189.93|6151.93|7
1608368150000|2020-12-19 08:55:50|6189.79|6151.79|6188.44|6150.44|6189.87|6151.87|6188.44|6150.44|10
1608368160000|2020-12-19 08:56:00|6188.39|6150.39|6188.29|6150.29|6188.67|6150.67|6188.29|6150.29|10
1608368170000|2020-12-19 08:56:10|6188.26|6150.26|6188.56|6150.56|6188.63|6150.63|6188.18|6150.18|9
1608368180000|2020-12-19 08:56:20|6188.58|6150.58|6188.57|6150.57|6188.64|6150.64|6188.28|6150.28|10
1608368190000|2020-12-19 08:56:30|6188.39|6150.39|6188.8|6150.8|6188.88|6150.88|6188.39|6150.39|9
1608368200000|2020-12-19 08:56:40|6188.95|6150.95|6188.54|6150.54|6189|6151|6188.36|6150.36|10
1608368210000|2020-12-19 08:56:50|6188.48|6150.48|6188.56|6150.56|6188.64|6150.64|6188.26|6150.26|10
1608368220000|2020-12-19 08:57:00|6188.6|6150.6|6189.97|6151.97|6189.97|6151.97|6188.6|6150.6|10
1608368230000|2020-12-19 08:57:10|6190.04|6152.04|6190.03|6152.03|6190.17|6152.17|6190.02|6152.02|7
1608368240000|2020-12-19 08:57:20|6189.89|6151.89|6192.36|6154.36|6192.36|6154.36|6189.89|6151.89|10
1608368250000|2020-12-19 08:57:30|6192.42|6154.42|6192.58|6154.58|6192.73|6154.73|6192.42|6154.42|9
1608368260000|2020-12-19 08:57:40|6192.72|6154.72|6193.5|6155.5|6193.5|6155.5|6192.61|6154.61|10
1608368270000|2020-12-19 08:57:50|6193.48|6155.48|6193.81|6155.81|6193.82|6155.82|6193.48|6155.48|9
1608368280000|2020-12-19 08:58:00|6193.69|6155.69|6194.37|6156.37|6194.39|6156.39|6193.69|6155.69|10
1608368290000|2020-12-19 08:58:10|6194.44|6156.44|6194.38|6156.38|6194.44|6156.44|6194.13|6156.13|10
1608368300000|2020-12-19 08:58:20|6194.52|6156.52|6194.67|6156.67|6194.86|6156.86|6194.42|6156.42|10
1608368310000|2020-12-19 08:58:30|6194.69|6156.69|6194.55|6156.55|6194.89|6156.89|6194.41|6156.41|10
1608368320000|2020-12-19 08:58:40|6194.62|6156.62|6195.08|6157.08|6195.15|6157.15|6194.62|6156.62|9
1608368330000|2020-12-19 08:58:50|6195.09|6157.09|6195.18|6157.18|6195.27|6157.27|6195.09|6157.09|9
1608368340000|2020-12-19 08:59:00|6195.07|6157.07|6194.74|6156.74|6195.3|6157.3|6194.74|6156.74|9
1608368350000|2020-12-19 08:59:10|6194.73|6156.73|6194.54|6156.54|6194.74|6156.74|6194.47|6156.47|10
1608368360000|2020-12-19 08:59:20|6194.53|6156.53|6194.78|6156.78|6194.78|6156.78|6194.53|6156.53|10
1608368370000|2020-12-19 08:59:30|6194.76|6156.76|6194.69|6156.69|6194.76|6156.76|6194.57|6156.57|9
1608368380000|2020-12-19 08:59:40|6194.77|6156.77|6194.57|6156.57|6194.77|6156.77|6194.44|6156.44|10
1608368390000|2020-12-19 08:59:50|6194.72|6156.72|6194.38|6156.38|6194.77|6156.77|6194.38|6156.38|10
1608368400000|2020-12-19 09:00:00|6194.39|6156.39|6193.84|6155.84|6194.39|6156.39|6193.84|6155.84|9
1608368410000|2020-12-19 09:00:10|6193.82|6155.82|6195.88|6157.88|6195.88|6157.88|6193.82|6155.82|9
1608368420000|2020-12-19 09:00:20|6195.9|6157.9|6197.94|6159.94|6197.98|6159.98|6195.9|6157.9|10
1608368430000|2020-12-19 09:00:30|6198.13|6160.13|6198.3|6160.3|6198.31|6160.31|6198.08|6160.08|10
1608368440000|2020-12-19 09:00:40|6198.32|6160.32|6198.32|6160.32|6198.67|6160.67|6198.31|6160.31|10
1608368450000|2020-12-19 09:00:50|6198.22|6160.22|6198.14|6160.14|6198.56|6160.56|6198.13|6160.13|9
1608368460000|2020-12-19 09:01:00|6198.16|6160.16|6197.83|6159.83|6198.16|6160.16|6197.82|6159.82|10
1608368470000|2020-12-19 09:01:10|6197.82|6159.82|6196.75|6158.75|6197.82|6159.82|6196.75|6158.75|9
1608368480000|2020-12-19 09:01:20|6196.59|6158.59|6196.22|6158.22|6196.62|6158.62|6196.22|6158.22|10
1608368490000|2020-12-19 09:01:30|6196.36|6158.36|6196.36|6158.36|6196.64|6158.64|6196.23|6158.23|10
1608368500000|2020-12-19 09:01:40|6196.21|6158.21|6197.3|6159.3|6197.3|6159.3|6196.18|6158.18|10
1608368510000|2020-12-19 09:01:50|6197.4|6159.4|6197.66|6159.66|6197.76|6159.76|6197.3|6159.3|9
1608368520000|2020-12-19 09:02:00|6197.64|6159.64|6197.65|6159.65|6197.79|6159.79|6197.62|6159.62|10
1608368530000|2020-12-19 09:02:10|6197.64|6159.64|6196.35|6158.35|6197.78|6159.78|6196.35|6158.35|10
1608368540000|2020-12-19 09:02:20|6196.24|6158.24|6195.87|6157.87|6196.33|6158.33|6195.72|6157.72|10
1608368550000|2020-12-19 09:02:30|6195.85|6157.85|6195.83|6157.83|6195.99|6157.99|6195.82|6157.82|9
1608368560000|2020-12-19 09:02:40|6195.99|6157.99|6194.71|6156.71|6195.99|6157.99|6194.71|6156.71|10
1608368570000|2020-12-19 09:02:50|6194.77|6156.77|6194.81|6156.81|6194.91|6156.91|6194.64|6156.64|10
1608368580000|2020-12-19 09:03:00|6194.76|6156.76|6194.61|6156.61|6194.9|6156.9|6194.61|6156.61|8
1608368590000|2020-12-19 09:03:10|6194.51|6156.51|6194.82|6156.82|6194.97|6156.97|6194.39|6156.39|10
1608368600000|2020-12-19 09:03:20|6194.83|6156.83|6193.96|6155.96|6194.83|6156.83|6193.96|6155.96|8
1608368610000|2020-12-19 09:03:30|6193.91|6155.91|6193.13|6155.13|6194.05|6156.05|6193.13|6155.13|10
1608368620000|2020-12-19 09:03:40|6193.32|6155.32|6192.45|6154.45|6193.32|6155.32|6192.45|6154.45|10
1608368630000|2020-12-19 09:03:50|6192.42|6154.42|6192.07|6154.07|6192.86|6154.86|6192.07|6154.07|9
1608368640000|2020-12-19 09:04:00|6192.09|6154.09|6192.74|6154.74|6192.98|6154.98|6192.09|6154.09|10
1608368650000|2020-12-19 09:04:10|6192.69|6154.69|6191|6153|6192.69|6154.69|6191|6153|10
1608368660000|2020-12-19 09:04:20|6191.19|6153.19|6190.18|6152.18|6191.19|6153.19|6190.18|6152.18|10
1608368670000|2020-12-19 09:04:30|6190.2|6152.2|6188.19|6150.19|6190.2|6152.2|6188.19|6150.19|10
1608368680000|2020-12-19 09:04:40|6187.82|6149.82|6187.15|6149.15|6187.82|6149.82|6187.11|6149.11|8
1608368690000|2020-12-19 09:04:50|6186.94|6148.94|6186.25|6148.25|6186.94|6148.94|6186.25|6148.25|10
1608368700000|2020-12-19 09:05:00|6186.19|6148.19|6186.05|6148.05|6186.19|6148.19|6186.05|6148.05|8
1608368710000|2020-12-19 09:05:10|6186.64|6148.64|6189.26|6151.26|6189.42|6151.42|6186.63|6148.63|10
1608368720000|2020-12-19 09:05:20|6189.39|6151.39|6189.53|6151.53|6190.05|6152.05|6189.39|6151.39|10
1608368730000|2020-12-19 09:05:30|6189.7|6151.7|6189.83|6151.83|6189.83|6151.83|6189.48|6151.48|9
1608368740000|2020-12-19 09:05:40|6189.79|6151.79|6190.6|6152.6|6190.61|6152.61|6189.79|6151.79|10
1608368750000|2020-12-19 09:05:50|6190.78|6152.78|6190.33|6152.33|6190.78|6152.78|6190.33|6152.33|9
1608368760000|2020-12-19 09:06:00|6190.3|6152.3|6189.37|6151.37|6190.3|6152.3|6189.37|6151.37|10
1608368770000|2020-12-19 09:06:10|6189.3|6151.3|6189.55|6151.55|6189.55|6151.55|6189.08|6151.08|9
1608368780000|2020-12-19 09:06:20|6189.49|6151.49|6189.73|6151.73|6189.89|6151.89|6189.49|6151.49|10
1608368790000|2020-12-19 09:06:30|6189.72|6151.72|6188.74|6150.74|6189.72|6151.72|6188.74|6150.74|10
1608368800000|2020-12-19 09:06:40|6188.14|6150.14|6187.99|6149.99|6188.42|6150.42|6187.94|6149.94|10
1608368810000|2020-12-19 09:06:50|6187.96|6149.96|6187.53|6149.53|6187.96|6149.96|6187.53|6149.53|10
1608368820000|2020-12-19 09:07:00|6187.57|6149.57|6188.61|6150.61|6188.61|6150.61|6187.56|6149.56|10
1608368830000|2020-12-19 09:07:10|6188.85|6150.85|6189.97|6151.97|6189.97|6151.97|6188.85|6150.85|10
1608368840000|2020-12-19 09:07:20|6190.02|6152.02|6190.06|6152.06|6190.2|6152.2|6189.71|6151.71|9
1608368850000|2020-12-19 09:07:30|6189.95|6151.95|6189.14|6151.14|6189.95|6151.95|6189.14|6151.14|10
1608368860000|2020-12-19 09:07:40|6189.07|6151.07|6188.52|6150.52|6189.29|6151.29|6188.52|6150.52|10
1608368870000|2020-12-19 09:07:50|6188.47|6150.47|6189.26|6151.26|6189.29|6151.29|6188.45|6150.45|10
1608368880000|2020-12-19 09:08:00|6189.34|6151.34|6189.73|6151.73|6189.73|6151.73|6189.21|6151.21|10
1608368890000|2020-12-19 09:08:10|6189.54|6151.54|6189.75|6151.75|6189.75|6151.75|6189.49|6151.49|9
1608368900000|2020-12-19 09:08:20|6189.81|6151.81|6189.61|6151.61|6190|6152|6189.61|6151.61|10
1608368910000|2020-12-19 09:08:30|6189.6|6151.6|6189.41|6151.41|6189.62|6151.62|6189.35|6151.35|8
1608368920000|2020-12-19 09:08:40|6188.69|6150.69|6188.75|6150.75|6188.97|6150.97|6188.68|6150.68|10
1608368930000|2020-12-19 09:08:50|6188.74|6150.74|6188.68|6150.68|6188.94|6150.94|6188.68|6150.68|10
1608368940000|2020-12-19 09:09:00|6188.64|6150.64|6186.62|6148.62|6188.64|6150.64|6186.62|6148.62|10
1608368950000|2020-12-19 09:09:10|6186.21|6148.21|6186.44|6148.44|6186.52|6148.52|6186.21|6148.21|9
1608368960000|2020-12-19 09:09:20|6186.12|6148.12|6185.11|6147.11|6186.21|6148.21|6185.11|6147.11|8
1608368970000|2020-12-19 09:09:30|6184.97|6146.97|6183.99|6145.99|6184.98|6146.98|6183.99|6145.99|8
1608368980000|2020-12-19 09:09:40|6183.83|6145.83|6183.26|6145.26|6183.83|6145.83|6183.06|6145.06|10
1608368990000|2020-12-19 09:09:50|6183.31|6145.31|6182.91|6144.91|6183.38|6145.38|6182.91|6144.91|9
1608369000000|2020-12-19 09:10:00|6183.22|6145.22|6183.21|6145.21|6183.58|6145.58|6182.97|6144.97|9
1608369010000|2020-12-19 09:10:10|6183.05|6145.05|6182.8|6144.8|6183.05|6145.05|6182.73|6144.73|10
1608369020000|2020-12-19 09:10:20|6182.56|6144.56|6183.02|6145.02|6183.03|6145.03|6182.37|6144.37|8
1608369030000|2020-12-19 09:10:30|6182.92|6144.92|6183.04|6145.04|6183.1|6145.1|6182.85|6144.85|10
1608369040000|2020-12-19 09:10:40|6183.11|6145.11|6183.96|6145.96|6183.96|6145.96|6183.11|6145.11|10
1608369050000|2020-12-19 09:10:50|6184.15|6146.15|6185.43|6147.43|6185.66|6147.66|6184.15|6146.15|10
1608369060000|2020-12-19 09:11:00|6185.39|6147.39|6185.78|6147.78|6186.02|6148.02|6185.38|6147.38|10
1608369070000|2020-12-19 09:11:10|6185.49|6147.49|6185.89|6147.89|6185.95|6147.95|6185.48|6147.48|10
1608369080000|2020-12-19 09:11:20|6185.94|6147.94|6186.22|6148.22|6186.22|6148.22|6185.86|6147.86|10
1608369090000|2020-12-19 09:11:30|6186.21|6148.21|6186.2|6148.2|6186.21|6148.21|6186.03|6148.03|8
1608369100000|2020-12-19 09:11:40|6186.13|6148.13|6186.11|6148.11|6186.21|6148.21|6186|6148|10
1608369110000|2020-12-19 09:11:50|6186.03|6148.03|6185.54|6147.54|6186.03|6148.03|6185.54|6147.54|10
1608369120000|2020-12-19 09:12:00|6185.42|6147.42|6185.8|6147.8|6185.8|6147.8|6185.37|6147.37|10
1608369130000|2020-12-19 09:12:10|6185.74|6147.74|6185.87|6147.87|6185.87|6147.87|6185.67|6147.67|10
1608369140000|2020-12-19 09:12:20|6185.88|6147.88|6185.53|6147.53|6186.07|6148.07|6185.53|6147.53|10
1608369150000|2020-12-19 09:12:30|6185.45|6147.45|6184.6|6146.6|6185.45|6147.45|6184.6|6146.6|10
1608369160000|2020-12-19 09:12:40|6184.42|6146.42|6183.38|6145.38|6184.42|6146.42|6183.38|6145.38|10
1608369170000|2020-12-19 09:12:50|6183.45|6145.45|6183.86|6145.86|6183.98|6145.98|6183.43|6145.43|10
1608369180000|2020-12-19 09:13:00|6183.98|6145.98|6184.38|6146.38|6184.62|6146.62|6183.98|6145.98|10
1608369190000|2020-12-19 09:13:10|6184.2|6146.2|6184.27|6146.27|6184.31|6146.31|6184.04|6146.04|10
1608369200000|2020-12-19 09:13:20|6184.04|6146.04|6184.34|6146.34|6184.34|6146.34|6183.94|6145.94|10
1608369210000|2020-12-19 09:13:30|6184.36|6146.36|6184.52|6146.52|6184.56|6146.56|6184.32|6146.32|9
1608369220000|2020-12-19 09:13:40|6184.54|6146.54|6184.5|6146.5|6184.73|6146.73|6184.5|6146.5|10
1608369230000|2020-12-19 09:13:50|6184.56|6146.56|6183.95|6145.95|6184.78|6146.78|6183.9|6145.9|10
1608369240000|2020-12-19 09:14:00|6183.72|6145.72|6183.7|6145.7|6183.72|6145.72|6183.55|6145.55|9
1608369250000|2020-12-19 09:14:10|6183.72|6145.72|6183.73|6145.73|6183.85|6145.85|6183.53|6145.53|10
1608369260000|2020-12-19 09:14:20|6183.61|6145.61|6183.61|6145.61|6183.65|6145.65|6183.51|6145.51|8
1608369270000|2020-12-19 09:14:30|6183.81|6145.81|6183.88|6145.88|6183.89|6145.89|6183.62|6145.62|9
1608369280000|2020-12-19 09:14:40|6183.71|6145.71|6184.07|6146.07|6184.15|6146.15|6183.67|6145.67|9
1608369290000|2020-12-19 09:14:50|6184.04|6146.04|6184.33|6146.33|6184.46|6146.46|6184.01|6146.01|9
1608369300000|2020-12-19 09:15:00|6184.22|6146.22|6184.31|6146.31|6184.39|6146.39|6184.22|6146.22|8
1608369310000|2020-12-19 09:15:10|6184.22|6146.22|6184.73|6146.73|6184.83|6146.83|6184.22|6146.22|10
1608369320000|2020-12-19 09:15:20|6184.91|6146.91|6185.6|6147.6|6185.6|6147.6|6184.91|6146.91|9
1608369330000|2020-12-19 09:15:30|6185.51|6147.51|6185.27|6147.27|6185.51|6147.51|6185.21|6147.21|8
1608369340000|2020-12-19 09:15:40|6185|6147|6184.73|6146.73|6185.04|6147.04|6184.73|6146.73|10
1608369350000|2020-12-19 09:15:50|6184.52|6146.52|6184.6|6146.6|6184.6|6146.6|6184.31|6146.31|10
1608369360000|2020-12-19 09:16:00|6184.65|6146.65|6184.28|6146.28|6184.68|6146.68|6184.15|6146.15|10
1608369370000|2020-12-19 09:16:10|6183.99|6145.99|6184.03|6146.03|6184.03|6146.03|6183.6|6145.6|10
1608369380000|2020-12-19 09:16:20|6183.99|6145.99|6183.72|6145.72|6184.25|6146.25|6183.62|6145.62|9
1608369390000|2020-12-19 09:16:30|6183.71|6145.71|6184.35|6146.35|6184.35|6146.35|6183.68|6145.68|9
1608369400000|2020-12-19 09:16:40|6184.37|6146.37|6184.06|6146.06|6184.61|6146.61|6184.06|6146.06|10
1608369410000|2020-12-19 09:16:50|6184.13|6146.13|6184.22|6146.22|6184.41|6146.41|6183.89|6145.89|10
1608369420000|2020-12-19 09:17:00|6184.35|6146.35|6184.75|6146.75|6184.75|6146.75|6184.34|6146.34|10
1608369430000|2020-12-19 09:17:10|6184.85|6146.85|6185.54|6147.54|6185.64|6147.64|6184.85|6146.85|9
1608369440000|2020-12-19 09:17:20|6185.56|6147.56|6185.58|6147.58|6185.62|6147.62|6185.47|6147.47|7
1608369450000|2020-12-19 09:17:30|6185.51|6147.51|6186.7|6148.7|6186.7|6148.7|6185.46|6147.46|10
1608369460000|2020-12-19 09:17:40|6187.12|6149.12|6187.06|6149.06|6187.2|6149.2|6187.04|6149.04|9
1608369470000|2020-12-19 09:17:50|6187.09|6149.09|6187.81|6149.81|6187.85|6149.85|6187.09|6149.09|10
1608369480000|2020-12-19 09:18:00|6187.85|6149.85|6187.47|6149.47|6187.85|6149.85|6187.46|6149.46|8
1608369490000|2020-12-19 09:18:10|6187.51|6149.51|6186.87|6148.87|6187.56|6149.56|6186.84|6148.84|10
1608369500000|2020-12-19 09:18:20|6186.83|6148.83|6185.48|6147.48|6186.83|6148.83|6185.48|6147.48|9
1608369510000|2020-12-19 09:18:30|6185.46|6147.46|6185.27|6147.27|6185.73|6147.73|6185.27|6147.27|10
1608369520000|2020-12-19 09:18:40|6185.29|6147.29|6185.55|6147.55|6185.63|6147.63|6185.23|6147.23|9
1608369530000|2020-12-19 09:18:50|6185.77|6147.77|6186.67|6148.67|6186.83|6148.83|6185.77|6147.77|9
1608369540000|2020-12-19 09:19:00|6186.57|6148.57|6185.84|6147.84|6186.67|6148.67|6185.82|6147.82|10
1608369550000|2020-12-19 09:19:10|6185.87|6147.87|6186.02|6148.02|6186.02|6148.02|6185.56|6147.56|10
1608369560000|2020-12-19 09:19:20|6186.16|6148.16|6186.17|6148.17|6186.3|6148.3|6185.86|6147.86|9
1608369570000|2020-12-19 09:19:30|6185.61|6147.61|6185.55|6147.55|6185.98|6147.98|6185.55|6147.55|10
1608369580000|2020-12-19 09:19:40|6185.74|6147.74|6185.5|6147.5|6185.74|6147.74|6185.46|6147.46|10
1608369590000|2020-12-19 09:19:50|6185.45|6147.45|6184.69|6146.69|6185.45|6147.45|6184.69|6146.69|10
1608369600000|2020-12-19 09:20:00|6184.55|6146.55|6184.24|6146.24|6184.68|6146.68|6184.24|6146.24|10
1608369610000|2020-12-19 09:20:10|6184.23|6146.23|6185.23|6147.23|6185.24|6147.24|6184.2|6146.2|9
1608369620000|2020-12-19 09:20:20|6185.34|6147.34|6185.78|6147.78|6185.78|6147.78|6185.34|6147.34|9
1608369630000|2020-12-19 09:20:30|6185.94|6147.94|6185.61|6147.61|6185.94|6147.94|6185.55|6147.55|10
1608369640000|2020-12-19 09:20:40|6185.64|6147.64|6185.29|6147.29|6185.64|6147.64|6185.29|6147.29|8
1608369650000|2020-12-19 09:20:50|6185.35|6147.35|6185.58|6147.58|6185.58|6147.58|6185.35|6147.35|8
1608369660000|2020-12-19 09:21:00|6185.51|6147.51|6184.88|6146.88|6185.51|6147.51|6184.88|6146.88|9
1608369670000|2020-12-19 09:21:10|6184.9|6146.9|6184.12|6146.12|6184.9|6146.9|6184.12|6146.12|10
1608369680000|2020-12-19 09:21:20|6183.91|6145.91|6183.87|6145.87|6183.93|6145.93|6183.6|6145.6|9
1608369690000|2020-12-19 09:21:30|6183.88|6145.88|6184.49|6146.49|6184.49|6146.49|6183.88|6145.88|10
1608369700000|2020-12-19 09:21:40|6184.59|6146.59|6184.65|6146.65|6184.84|6146.84|6184.59|6146.59|9
1608369710000|2020-12-19 09:21:50|6184.75|6146.75|6185.27|6147.27|6185.32|6147.32|6184.75|6146.75|10
1608369720000|2020-12-19 09:22:00|6185.07|6147.07|6185.24|6147.24|6185.28|6147.28|6185.07|6147.07|9
1608369730000|2020-12-19 09:22:10|6185.12|6147.12|6184.95|6146.95|6185.22|6147.22|6184.95|6146.95|7
1608369740000|2020-12-19 09:22:20|6185.01|6147.01|6184.91|6146.91|6185.11|6147.11|6184.9|6146.9|10
1608369750000|2020-12-19 09:22:30|6184.84|6146.84|6184.66|6146.66|6184.95|6146.95|6184.58|6146.58|8
1608369760000|2020-12-19 09:22:40|6184.69|6146.69|6184.52|6146.52|6184.69|6146.69|6184.52|6146.52|10
1608369770000|2020-12-19 09:22:50|6184.35|6146.35|6184.47|6146.47|6184.47|6146.47|6184.18|6146.18|8
1608369780000|2020-12-19 09:23:00|6184.35|6146.35|6183.96|6145.96|6184.36|6146.36|6183.92|6145.92|8
1608369790000|2020-12-19 09:23:10|6184.01|6146.01|6183.96|6145.96|6184.01|6146.01|6183.81|6145.81|10
1608369800000|2020-12-19 09:23:20|6183.83|6145.83|6183.49|6145.49|6183.83|6145.83|6183.49|6145.49|10
1608369810000|2020-12-19 09:23:30|6183.48|6145.48|6183.4|6145.4|6183.51|6145.51|6183.15|6145.15|10
1608369820000|2020-12-19 09:23:40|6183.48|6145.48|6183.53|6145.53|6183.53|6145.53|6183.24|6145.24|8
1608369830000|2020-12-19 09:23:50|6183.62|6145.62|6184.34|6146.34|6184.34|6146.34|6183.62|6145.62|9
1608369840000|2020-12-19 09:24:00|6184.35|6146.35|6183.95|6145.95|6184.35|6146.35|6183.95|6145.95|10
1608369850000|2020-12-19 09:24:10|6183.88|6145.88|6183.45|6145.45|6183.88|6145.88|6183.3|6145.3|10
1608369860000|2020-12-19 09:24:20|6183.52|6145.52|6183.44|6145.44|6183.52|6145.52|6183.2|6145.2|10
1608369870000|2020-12-19 09:24:30|6183.52|6145.52|6183.41|6145.41|6183.55|6145.55|6183.31|6145.31|8
1608369880000|2020-12-19 09:24:40|6183.32|6145.32|6183.33|6145.33|6183.35|6145.35|6183.26|6145.26|8
1608369890000|2020-12-19 09:24:50|6183.19|6145.19|6183.04|6145.04|6183.37|6145.37|6183|6145|9
1608369900000|2020-12-19 09:25:00|6183.29|6145.29|6182.89|6144.89|6183.29|6145.29|6182.89|6144.89|9
1608369910000|2020-12-19 09:25:10|6182.99|6144.99|6184.49|6146.49|6184.49|6146.49|6182.99|6144.99|9
1608369920000|2020-12-19 09:25:20|6184.87|6146.87|6185.12|6147.12|6185.29|6147.29|6184.87|6146.87|10
1608369930000|2020-12-19 09:25:30|6185.14|6147.14|6186.1|6148.1|6186.1|6148.1|6185.14|6147.14|10
1608369940000|2020-12-19 09:25:40|6185.94|6147.94|6186.52|6148.52|6186.52|6148.52|6185.91|6147.91|9
1608369950000|2020-12-19 09:25:50|6186.65|6148.65|6186.21|6148.21|6186.86|6148.86|6186.13|6148.13|10
1608369960000|2020-12-19 09:26:00|6185.88|6147.88|6186.73|6148.73|6186.73|6148.73|6185.88|6147.88|10
1608369970000|2020-12-19 09:26:10|6186.68|6148.68|6186.85|6148.85|6186.96|6148.96|6186.68|6148.68|8
1608369980000|2020-12-19 09:26:20|6186.82|6148.82|6186.37|6148.37|6186.82|6148.82|6186.37|6148.37|2
1608369990000|2020-12-19 09:26:30|6186.77|6148.77|6187.63|6149.63|6187.92|6149.92|6186.77|6148.77|10
1608370000000|2020-12-19 09:26:40|6187.91|6149.91|6188.03|6150.03|6188.08|6150.08|6187.91|6149.91|10
1608370010000|2020-12-19 09:26:50|6188.11|6150.11|6188.25|6150.25|6188.48|6150.48|6188.11|6150.11|10
1608370020000|2020-12-19 09:27:00|6188.49|6150.49|6188.92|6150.92|6188.92|6150.92|6188.47|6150.47|9
1608370030000|2020-12-19 09:27:10|6189.22|6151.22|6189.78|6151.78|6189.78|6151.78|6189.2|6151.2|10
1608370040000|2020-12-19 09:27:20|6189.57|6151.57|6189.01|6151.01|6189.57|6151.57|6188.88|6150.88|9
1608370050000|2020-12-19 09:27:30|6189.02|6151.02|6190.04|6152.04|6190.04|6152.04|6189.02|6151.02|10
1608370060000|2020-12-19 09:27:40|6189.9|6151.9|6190.32|6152.32|6190.5|6152.5|6189.9|6151.9|10
1608370070000|2020-12-19 09:27:50|6190.23|6152.23|6189.68|6151.68|6190.37|6152.37|6189.46|6151.46|10
1608370080000|2020-12-19 09:28:00|6189.66|6151.66|6189.87|6151.87|6189.87|6151.87|6189.54|6151.54|10
1608370090000|2020-12-19 09:28:10|6190.06|6152.06|6190.77|6152.77|6190.77|6152.77|6190.06|6152.06|10
1608370100000|2020-12-19 09:28:20|6190.8|6152.8|6191.87|6153.87|6191.87|6153.87|6190.8|6152.8|10
1608370110000|2020-12-19 09:28:30|6191.78|6153.78|6192.59|6154.59|6192.59|6154.59|6191.76|6153.76|9
1608370120000|2020-12-19 09:28:40|6192.52|6154.52|6191.63|6153.63|6192.54|6154.54|6191.63|6153.63|10
1608370130000|2020-12-19 09:28:50|6191.65|6153.65|6191.18|6153.18|6191.65|6153.65|6191.14|6153.14|9
1608370140000|2020-12-19 09:29:00|6190.97|6152.97|6189.76|6151.76|6191.03|6153.03|6189.76|6151.76|10
1608370150000|2020-12-19 09:29:10|6189.65|6151.65|6189.32|6151.32|6189.74|6151.74|6189.32|6151.32|10
1608370160000|2020-12-19 09:29:20|6189.18|6151.18|6188.78|6150.78|6189.18|6151.18|6188.78|6150.78|10
1608370170000|2020-12-19 09:29:30|6188.81|6150.81|6188.21|6150.21|6189.09|6151.09|6188.21|6150.21|9
1608370180000|2020-12-19 09:29:40|6187.49|6149.49|6187.02|6149.02|6187.49|6149.49|6187.02|6149.02|9
1608370190000|2020-12-19 09:29:50|6187.28|6149.28|6185.89|6147.89|6187.33|6149.33|6185.89|6147.89|10
1608370200000|2020-12-19 09:30:00|6185.69|6147.69|6184.9|6146.9|6185.69|6147.69|6184.72|6146.72|10
1608370210000|2020-12-19 09:30:10|6184.66|6146.66|6185.78|6147.78|6185.78|6147.78|6184.66|6146.66|10
1608370220000|2020-12-19 09:30:20|6185.67|6147.67|6185.4|6147.4|6185.78|6147.78|6185.26|6147.26|9
1608370230000|2020-12-19 09:30:30|6185.29|6147.29|6184.83|6146.83|6185.44|6147.44|6184.83|6146.83|10
1608370240000|2020-12-19 09:30:40|6184.86|6146.86|6184.35|6146.35|6184.91|6146.91|6184.35|6146.35|10
1608370250000|2020-12-19 09:30:50|6184.4|6146.4|6184.85|6146.85|6184.85|6146.85|6184.38|6146.38|10
1608370260000|2020-12-19 09:31:00|6184.76|6146.76|6183.92|6145.92|6184.76|6146.76|6183.88|6145.88|10
1608370270000|2020-12-19 09:31:10|6184.11|6146.11|6184.09|6146.09|6184.16|6146.16|6184|6146|8
1608370280000|2020-12-19 09:31:20|6184.16|6146.16|6184.02|6146.02|6184.16|6146.16|6183.76|6145.76|9
1608370290000|2020-12-19 09:31:30|6184.01|6146.01|6184.33|6146.33|6184.33|6146.33|6184.01|6146.01|7
1608370300000|2020-12-19 09:31:40|6184.38|6146.38|6184.04|6146.04|6184.64|6146.64|6184.04|6146.04|10
1608370310000|2020-12-19 09:31:50|6183.96|6145.96|6182.69|6144.69|6183.96|6145.96|6182.69|6144.69|10
1608370320000|2020-12-19 09:32:00|6182.68|6144.68|6183.38|6145.38|6183.46|6145.46|6182.68|6144.68|9
1608370330000|2020-12-19 09:32:10|6183.32|6145.32|6182.82|6144.82|6183.42|6145.42|6182.81|6144.81|10
1608370340000|2020-12-19 09:32:20|6182.87|6144.87|6182.58|6144.58|6182.87|6144.87|6182.27|6144.27|10
1608370350000|2020-12-19 09:32:30|6182.75|6144.75|6183.11|6145.11|6183.11|6145.11|6182.75|6144.75|10
1608370360000|2020-12-19 09:32:40|6183.16|6145.16|6183.21|6145.21|6183.23|6145.23|6183.1|6145.1|9
1608370370000|2020-12-19 09:32:50|6183.33|6145.33|6182.95|6144.95|6183.33|6145.33|6182.74|6144.74|10
1608370380000|2020-12-19 09:33:00|6182.91|6144.91|6183.23|6145.23|6183.23|6145.23|6182.83|6144.83|9
1608370390000|2020-12-19 09:33:10|6183.27|6145.27|6183.14|6145.14|6183.29|6145.29|6182.97|6144.97|9
1608370400000|2020-12-19 09:33:20|6183|6145|6183.55|6145.55|6183.55|6145.55|6182.98|6144.98|8
1608370410000|2020-12-19 09:33:30|6183.68|6145.68|6183.64|6145.64|6184|6146|6183.4|6145.4|10
1608370420000|2020-12-19 09:33:40|6183.55|6145.55|6182.92|6144.92|6183.55|6145.55|6182.92|6144.92|10
1608370430000|2020-12-19 09:33:50|6182.93|6144.93|6182.86|6144.86|6182.93|6144.93|6182.39|6144.39|10
1608370440000|2020-12-19 09:34:00|6182.72|6144.72|6183.17|6145.17|6183.17|6145.17|6182.7|6144.7|10
1608370450000|2020-12-19 09:34:10|6183.13|6145.13|6183.82|6145.82|6183.82|6145.82|6183.09|6145.09|8
1608370460000|2020-12-19 09:34:20|6183.98|6145.98|6186.36|6148.36|6186.36|6148.36|6183.98|6145.98|10
1608370470000|2020-12-19 09:34:30|6186.5|6148.5|6188.02|6150.02|6188.02|6150.02|6186.5|6148.5|10
1608370480000|2020-12-19 09:34:40|6187.98|6149.98|6188.86|6150.86|6188.91|6150.91|6187.98|6149.98|10
1608370490000|2020-12-19 09:34:50|6188.59|6150.59|6189.06|6151.06|6189.07|6151.07|6188.59|6150.59|10
1608370500000|2020-12-19 09:35:00|6189.12|6151.12|6189.36|6151.36|6189.77|6151.77|6189.12|6151.12|10
1608370510000|2020-12-19 09:35:10|6189.47|6151.47|6189.27|6151.27|6189.54|6151.54|6189.27|6151.27|10
1608370520000|2020-12-19 09:35:20|6189.24|6151.24|6187.02|6149.02|6189.24|6151.24|6187.02|6149.02|9
1608370530000|2020-12-19 09:35:30|6186.59|6148.59|6185.83|6147.83|6186.59|6148.59|6185.83|6147.83|10
1608370540000|2020-12-19 09:35:40|6185.6|6147.6|6185.66|6147.66|6185.67|6147.67|6185.16|6147.16|10
1608370550000|2020-12-19 09:35:50|6185.56|6147.56|6184.97|6146.97|6185.56|6147.56|6184.97|6146.97|9
1608370560000|2020-12-19 09:36:00|6184.86|6146.86|6182.78|6144.78|6184.86|6146.86|6182.78|6144.78|10
1608370570000|2020-12-19 09:36:10|6182.35|6144.35|6183.32|6145.32|6183.32|6145.32|6182.35|6144.35|9
1608370580000|2020-12-19 09:36:20|6183.51|6145.51|6183.85|6145.85|6184.19|6146.19|6183.47|6145.47|10
1608370590000|2020-12-19 09:36:30|6184|6146|6184.01|6146.01|6184.2|6146.2|6183.89|6145.89|10
1608370600000|2020-12-19 09:36:40|6184.07|6146.07|6184.16|6146.16|6184.21|6146.21|6184.02|6146.02|10
1608370610000|2020-12-19 09:36:50|6184.1|6146.1|6184.44|6146.44|6184.44|6146.44|6184.1|6146.1|10
1608370620000|2020-12-19 09:37:00|6184.49|6146.49|6185.27|6147.27|6185.29|6147.29|6184.49|6146.49|10
1608370630000|2020-12-19 09:37:10|6185.25|6147.25|6185.45|6147.45|6185.53|6147.53|6185.25|6147.25|10
1608370640000|2020-12-19 09:37:20|6185.33|6147.33|6185.73|6147.73|6185.73|6147.73|6185.33|6147.33|10
1608370650000|2020-12-19 09:37:30|6185.63|6147.63|6185.88|6147.88|6185.88|6147.88|6185.46|6147.46|10
1608370660000|2020-12-19 09:37:40|6185.9|6147.9|6185.98|6147.98|6186.1|6148.1|6185.9|6147.9|10
1608370670000|2020-12-19 09:37:50|6185.97|6147.97|6185.6|6147.6|6186|6148|6185.59|6147.59|10
1608370680000|2020-12-19 09:38:00|6185.63|6147.63|6185.21|6147.21|6185.63|6147.63|6185.09|6147.09|10
1608370690000|2020-12-19 09:38:10|6185.23|6147.23|6185.58|6147.58|6185.58|6147.58|6184.99|6146.99|10
1608370700000|2020-12-19 09:38:20|6185.74|6147.74|6186.76|6148.76|6186.76|6148.76|6185.66|6147.66|10
1608370710000|2020-12-19 09:38:30|6186.81|6148.81|6188.71|6150.71|6188.71|6150.71|6186.81|6148.81|10
1608370720000|2020-12-19 09:38:40|6188.88|6150.88|6189.33|6151.33|6189.33|6151.33|6188.86|6150.86|9
1608370730000|2020-12-19 09:38:50|6189.35|6151.35|6189.69|6151.69|6189.75|6151.75|6189.35|6151.35|10
1608370740000|2020-12-19 09:39:00|6189.74|6151.74|6190.21|6152.21|6190.4|6152.4|6189.7|6151.7|9
1608370750000|2020-12-19 09:39:10|6190.25|6152.25|6190.5|6152.5|6190.52|6152.52|6190.06|6152.06|10
1608370760000|2020-12-19 09:39:20|6190.47|6152.47|6190.58|6152.58|6190.69|6152.69|6190.47|6152.47|8
1608370770000|2020-12-19 09:39:30|6190.57|6152.57|6191.06|6153.06|6191.06|6153.06|6190.57|6152.57|8
1608370780000|2020-12-19 09:39:40|6191.2|6153.2|6192.22|6154.22|6192.31|6154.31|6191.2|6153.2|10
1608370790000|2020-12-19 09:39:50|6192.31|6154.31|6192.06|6154.06|6192.42|6154.42|6192.06|6154.06|10
1608370800000|2020-12-19 09:40:00|6192.18|6154.18|6192.49|6154.49|6192.49|6154.49|6192|6154|10
1608370810000|2020-12-19 09:40:10|6192.73|6154.73|6193.53|6155.53|6193.53|6155.53|6192.63|6154.63|10
1608370820000|2020-12-19 09:40:20|6193.5|6155.5|6194.09|6156.09|6194.09|6156.09|6193.5|6155.5|9
1608370830000|2020-12-19 09:40:30|6194.16|6156.16|6195.17|6157.17|6195.17|6157.17|6194.16|6156.16|10
1608370840000|2020-12-19 09:40:40|6195.4|6157.4|6195.99|6157.99|6195.99|6157.99|6195.4|6157.4|10
1608370850000|2020-12-19 09:40:50|6196.19|6158.19|6196.76|6158.76|6196.76|6158.76|6196.07|6158.07|10
1608370860000|2020-12-19 09:41:00|6196.8|6158.8|6197.6|6159.6|6197.6|6159.6|6196.8|6158.8|10
1608370870000|2020-12-19 09:41:10|6197.62|6159.62|6199.05|6161.05|6199.05|6161.05|6197.59|6159.59|10
1608370880000|2020-12-19 09:41:20|6199.04|6161.04|6199.41|6161.41|6199.41|6161.41|6198.97|6160.97|9
1608370890000|2020-12-19 09:41:30|6199.33|6161.33|6199.42|6161.42|6199.47|6161.47|6199.29|6161.29|10
1608370900000|2020-12-19 09:41:40|6199.48|6161.48|6199.9|6161.9|6199.9|6161.9|6199.47|6161.47|10
1608370910000|2020-12-19 09:41:50|6199.83|6161.83|6200.21|6162.21|6200.28|6162.28|6199.83|6161.83|9
1608370920000|2020-12-19 09:42:00|6200.22|6162.22|6200.77|6162.77|6200.77|6162.77|6200.22|6162.22|10
1608370930000|2020-12-19 09:42:10|6200.89|6162.89|6201.65|6163.65|6201.9|6163.9|6200.83|6162.83|9
1608370940000|2020-12-19 09:42:20|6201.77|6163.77|6201.41|6163.41|6202.16|6164.16|6201.41|6163.41|10
1608370950000|2020-12-19 09:42:30|6201.6|6163.6|6201.51|6163.51|6201.64|6163.64|6201.41|6163.41|10
1608370960000|2020-12-19 09:42:40|6201.1|6163.1|6200.43|6162.43|6201.1|6163.1|6200.43|6162.43|10
1608370970000|2020-12-19 09:42:50|6200.15|6162.15|6199.96|6161.96|6200.21|6162.21|6199.93|6161.93|9
1608370980000|2020-12-19 09:43:00|6199.87|6161.87|6200.24|6162.24|6200.34|6162.34|6199.87|6161.87|9
1608370990000|2020-12-19 09:43:10|6200.11|6162.11|6200.22|6162.22|6200.3|6162.3|6200.07|6162.07|10
1608371000000|2020-12-19 09:43:20|6200.11|6162.11|6200.79|6162.79|6200.79|6162.79|6200.11|6162.11|10
1608371010000|2020-12-19 09:43:30|6200.69|6162.69|6200.69|6162.69|6201.22|6163.22|6200.66|6162.66|10
1608371020000|2020-12-19 09:43:40|6200.65|6162.65|6200.44|6162.44|6200.75|6162.75|6200.24|6162.24|10
1608371030000|2020-12-19 09:43:50|6200.37|6162.37|6200.59|6162.59|6200.61|6162.61|6200.14|6162.14|10
1608371040000|2020-12-19 09:44:00|6200.58|6162.58|6200.75|6162.75|6200.88|6162.88|6200.58|6162.58|10
1608371050000|2020-12-19 09:44:10|6200.44|6162.44|6199.73|6161.73|6200.44|6162.44|6199.73|6161.73|10
1608371060000|2020-12-19 09:44:20|6199.65|6161.65|6199.13|6161.13|6199.65|6161.65|6198.97|6160.97|10
1608371070000|2020-12-19 09:44:30|6199.14|6161.14|6198.35|6160.35|6199.19|6161.19|6198.35|6160.35|10
1608371080000|2020-12-19 09:44:40|6198.15|6160.15|6197.57|6159.57|6198.15|6160.15|6197.57|6159.57|10
1608371090000|2020-12-19 09:44:50|6197.51|6159.51|6196.99|6158.99|6197.51|6159.51|6196.99|6158.99|9
1608371100000|2020-12-19 09:45:00|6196.98|6158.98|6197.55|6159.55|6197.55|6159.55|6196.97|6158.97|10
1608371110000|2020-12-19 09:45:10|6197.64|6159.64|6198.17|6160.17|6198.17|6160.17|6197.64|6159.64|10
1608371120000|2020-12-19 09:45:20|6198.23|6160.23|6198.5|6160.5|6198.53|6160.53|6198.22|6160.22|10
1608371130000|2020-12-19 09:45:30|6198.54|6160.54|6198.78|6160.78|6198.91|6160.91|6198.54|6160.54|9
1608371140000|2020-12-19 09:45:40|6198.79|6160.79|6198.28|6160.28|6198.8|6160.8|6198.26|6160.26|10
1608371150000|2020-12-19 09:45:50|6198.37|6160.37|6197.68|6159.68|6198.37|6160.37|6197.48|6159.48|10
1608371160000|2020-12-19 09:46:00|6197.59|6159.59|6196.45|6158.45|6197.66|6159.66|6196.45|6158.45|9
1608371170000|2020-12-19 09:46:10|6196.52|6158.52|6196.03|6158.03|6196.52|6158.52|6196.03|6158.03|10
1608371180000|2020-12-19 09:46:20|6195.93|6157.93|6194.95|6156.95|6195.93|6157.93|6194.95|6156.95|10
1608371190000|2020-12-19 09:46:30|6194.93|6156.93|6194.93|6156.93|6194.93|6156.93|6194.8|6156.8|10
1608371200000|2020-12-19 09:46:40|6194.79|6156.79|6194.37|6156.37|6194.79|6156.79|6194.37|6156.37|10
1608371210000|2020-12-19 09:46:50|6194.39|6156.39|6193.73|6155.73|6194.39|6156.39|6193.63|6155.63|9
1608371220000|2020-12-19 09:47:00|6193.87|6155.87|6193.15|6155.15|6193.9|6155.9|6193.15|6155.15|9
1608371230000|2020-12-19 09:47:10|6193.13|6155.13|6192.82|6154.82|6193.13|6155.13|6192.69|6154.69|10
1608371240000|2020-12-19 09:47:20|6192.7|6154.7|6193.01|6155.01|6193.01|6155.01|6192.7|6154.7|10
1608371250000|2020-12-19 09:47:30|6192.9|6154.9|6193.21|6155.21|6193.21|6155.21|6192.9|6154.9|10
1608371260000|2020-12-19 09:47:40|6193.41|6155.41|6193.56|6155.56|6193.88|6155.88|6193.41|6155.41|10
1608371270000|2020-12-19 09:47:50|6193.63|6155.63|6193.65|6155.65|6193.96|6155.96|6193.59|6155.59|9
1608371280000|2020-12-19 09:48:00|6193.52|6155.52|6193.03|6155.03|6193.52|6155.52|6193.03|6155.03|10
1608371290000|2020-12-19 09:48:10|6193.04|6155.04|6193.13|6155.13|6193.13|6155.13|6192.81|6154.81|10
1608371300000|2020-12-19 09:48:20|6193.12|6155.12|6193.02|6155.02|6193.25|6155.25|6192.92|6154.92|10
1608371310000|2020-12-19 09:48:30|6192.98|6154.98|6192.2|6154.2|6193.04|6155.04|6192.17|6154.17|9
1608371320000|2020-12-19 09:48:40|6192.15|6154.15|6192.24|6154.24|6192.24|6154.24|6192|6154|9
1608371330000|2020-12-19 09:48:50|6192.27|6154.27|6192.16|6154.16|6192.37|6154.37|6192.16|6154.16|10
1608371340000|2020-12-19 09:49:00|6192.35|6154.35|6192.22|6154.22|6192.36|6154.36|6192.07|6154.07|8
1608371350000|2020-12-19 09:49:10|6192.24|6154.24|6191.91|6153.91|6192.29|6154.29|6191.83|6153.83|9
1608371360000|2020-12-19 09:49:20|6191.72|6153.72|6191.21|6153.21|6191.72|6153.72|6191.21|6153.21|9
1608371370000|2020-12-19 09:49:30|6191.4|6153.4|6191.43|6153.43|6191.61|6153.61|6191.38|6153.38|9
1608371380000|2020-12-19 09:49:40|6191.4|6153.4|6191.74|6153.74|6191.74|6153.74|6191.4|6153.4|8
1608371390000|2020-12-19 09:49:50|6191.8|6153.8|6192.5|6154.5|6192.5|6154.5|6191.8|6153.8|10
1608371400000|2020-12-19 09:50:00|6192.53|6154.53|6192.94|6154.94|6192.94|6154.94|6192.53|6154.53|10
1608371410000|2020-12-19 09:50:10|6193.22|6155.22|6193.29|6155.29|6193.29|6155.29|6192.99|6154.99|10
1608371420000|2020-12-19 09:50:20|6193.18|6155.18|6192.83|6154.83|6193.18|6155.18|6192.83|6154.83|10
1608371430000|2020-12-19 09:50:30|6192.81|6154.81|6193.06|6155.06|6193.09|6155.09|6192.71|6154.71|9
1608371440000|2020-12-19 09:50:40|6193.04|6155.04|6193.33|6155.33|6193.33|6155.33|6193.03|6155.03|8
1608371450000|2020-12-19 09:50:50|6193.07|6155.07|6193.12|6155.12|6193.24|6155.24|6192.96|6154.96|10
1608371460000|2020-12-19 09:51:00|6193.02|6155.02|6191.69|6153.69|6193.02|6155.02|6191.69|6153.69|10
1608371470000|2020-12-19 09:51:10|6191.37|6153.37|6190.79|6152.79|6191.37|6153.37|6190.79|6152.79|10
1608371480000|2020-12-19 09:51:20|6190.74|6152.74|6190.34|6152.34|6190.76|6152.76|6190.34|6152.34|9
1608371490000|2020-12-19 09:51:30|6190.07|6152.07|6189.94|6151.94|6190.27|6152.27|6189.94|6151.94|7
1608371500000|2020-12-19 09:51:40|6189.84|6151.84|6188.4|6150.4|6189.84|6151.84|6188.39|6150.39|10
1608371510000|2020-12-19 09:51:50|6188.26|6150.26|6186.88|6148.88|6188.26|6150.26|6186.88|6148.88|10
1608371520000|2020-12-19 09:52:00|6186.77|6148.77|6186.61|6148.61|6186.82|6148.82|6186.61|6148.61|10
1608371530000|2020-12-19 09:52:10|6186.6|6148.6|6186.83|6148.83|6186.86|6148.86|6186.6|6148.6|10
1608371540000|2020-12-19 09:52:20|6186.79|6148.79|6186.83|6148.83|6186.87|6148.87|6186.66|6148.66|9
1608371550000|2020-12-19 09:52:30|6186.92|6148.92|6186.47|6148.47|6187.09|6149.09|6186.47|6148.47|8
1608371560000|2020-12-19 09:52:40|6186.43|6148.43|6186.53|6148.53|6186.58|6148.58|6186.43|6148.43|9
1608371570000|2020-12-19 09:52:50|6186.74|6148.74|6186.7|6148.7|6186.83|6148.83|6186.53|6148.53|9
1608371580000|2020-12-19 09:53:00|6186.66|6148.66|6186.95|6148.95|6187.01|6149.01|6186.59|6148.59|9
1608371590000|2020-12-19 09:53:10|6187.01|6149.01|6186.5|6148.5|6187.01|6149.01|6186.34|6148.34|9
1608371600000|2020-12-19 09:53:20|6186.44|6148.44|6186.36|6148.36|6186.44|6148.44|6186.15|6148.15|10
1608371610000|2020-12-19 09:53:30|6186.43|6148.43|6185.78|6147.78|6186.43|6148.43|6185.69|6147.69|10
1608371620000|2020-12-19 09:53:40|6185.7|6147.7|6185.63|6147.63|6185.89|6147.89|6185.61|6147.61|10
1608371630000|2020-12-19 09:53:50|6185.6|6147.6|6185.5|6147.5|6185.61|6147.61|6185.39|6147.39|8
1608371640000|2020-12-19 09:54:00|6185.45|6147.45|6185.2|6147.2|6185.45|6147.45|6185.1|6147.1|9
1608371650000|2020-12-19 09:54:10|6185.22|6147.22|6185.05|6147.05|6185.22|6147.22|6184.8|6146.8|9
1608371660000|2020-12-19 09:54:20|6185.01|6147.01|6185.27|6147.27|6185.27|6147.27|6184.75|6146.75|10
1608371670000|2020-12-19 09:54:30|6185.33|6147.33|6186.73|6148.73|6186.73|6148.73|6185.33|6147.33|9
1608371680000|2020-12-19 09:54:40|6187.11|6149.11|6187.29|6149.29|6187.39|6149.39|6187.11|6149.11|8
1608371690000|2020-12-19 09:54:50|6187.32|6149.32|6187.81|6149.81|6187.81|6149.81|6187.21|6149.21|9
1608371700000|2020-12-19 09:55:00|6188.19|6150.19|6188.8|6150.8|6188.93|6150.93|6188.19|6150.19|10
1608371710000|2020-12-19 09:55:10|6188.77|6150.77|6188.45|6150.45|6188.79|6150.79|6188.37|6150.37|9
1608371720000|2020-12-19 09:55:20|6188.42|6150.42|6188.01|6150.01|6188.56|6150.56|6188.01|6150.01|9
1608371730000|2020-12-19 09:55:30|6188.07|6150.07|6187.8|6149.8|6188.14|6150.14|6187.8|6149.8|9
1608371740000|2020-12-19 09:55:40|6187.78|6149.78|6187.13|6149.13|6187.78|6149.78|6187.13|6149.13|10
1608371750000|2020-12-19 09:55:50|6187.11|6149.11|6186.43|6148.43|6187.11|6149.11|6186.43|6148.43|9
1608371760000|2020-12-19 09:56:00|6186.4|6148.4|6186.8|6148.8|6186.84|6148.84|6186.16|6148.16|8
1608371770000|2020-12-19 09:56:10|6186.77|6148.77|6186.68|6148.68|6186.86|6148.86|6186.53|6148.53|9
1608371780000|2020-12-19 09:56:20|6186.81|6148.81|6186.84|6148.84|6186.84|6148.84|6186.67|6148.67|9
1608371790000|2020-12-19 09:56:30|6186.87|6148.87|6187.41|6149.41|6187.41|6149.41|6186.87|6148.87|10
1608371800000|2020-12-19 09:56:40|6187.24|6149.24|6187.35|6149.35|6187.35|6149.35|6187.16|6149.16|9
1608371810000|2020-12-19 09:56:50|6187.38|6149.38|6187.64|6149.64|6187.73|6149.73|6187.33|6149.33|9
1608371820000|2020-12-19 09:57:00|6187.59|6149.59|6188.09|6150.09|6188.09|6150.09|6187.47|6149.47|9
1608371830000|2020-12-19 09:57:10|6188.2|6150.2|6189.67|6151.67|6189.67|6151.67|6188.2|6150.2|10
1608371840000|2020-12-19 09:57:20|6189.85|6151.85|6190.79|6152.79|6190.79|6152.79|6189.85|6151.85|10
1608371850000|2020-12-19 09:57:30|6190.78|6152.78|6191.62|6153.62|6191.62|6153.62|6190.78|6152.78|10
1608371860000|2020-12-19 09:57:40|6191.67|6153.67|6191.09|6153.09|6191.71|6153.71|6191.04|6153.04|10
1608371870000|2020-12-19 09:57:50|6190.87|6152.87|6190.83|6152.83|6190.87|6152.87|6190.75|6152.75|8
1608371880000|2020-12-19 09:58:00|6190.75|6152.75|6190.21|6152.21|6190.83|6152.83|6190.21|6152.21|10
1608371890000|2020-12-19 09:58:10|6190.02|6152.02|6189.71|6151.71|6190.02|6152.02|6189.68|6151.68|8
1608371900000|2020-12-19 09:58:20|6189.74|6151.74|6189|6151|6189.74|6151.74|6188.97|6150.97|9
1608371910000|2020-12-19 09:58:30|6188.96|6150.96|6189.31|6151.31|6189.31|6151.31|6188.96|6150.96|8
1608371920000|2020-12-19 09:58:40|6189.47|6151.47|6190.17|6152.17|6190.17|6152.17|6189.45|6151.45|10
1608371930000|2020-12-19 09:58:50|6190.19|6152.19|6190.58|6152.58|6190.64|6152.64|6190.19|6152.19|10
1608371940000|2020-12-19 09:59:00|6190.86|6152.86|6191.39|6153.39|6191.39|6153.39|6190.86|6152.86|9
1608371950000|2020-12-19 09:59:10|6191.46|6153.46|6191.48|6153.48|6191.72|6153.72|6191.39|6153.39|9
1608371960000|2020-12-19 09:59:20|6191.49|6153.49|6192.14|6154.14|6192.14|6154.14|6191.48|6153.48|10
1608371970000|2020-12-19 09:59:30|6192.05|6154.05|6192.33|6154.33|6192.33|6154.33|6192.01|6154.01|10
1608371980000|2020-12-19 09:59:40|6192.3|6154.3|6192.76|6154.76|6192.76|6154.76|6192.3|6154.3|9
1608371990000|2020-12-19 09:59:50|6192.97|6154.97|6193.47|6155.47|6193.47|6155.47|6192.97|6154.97|8
1608372000000|2020-12-19 10:00:00|6193.51|6155.51|6193.94|6155.94|6193.94|6155.94|6193.32|6155.32|9
1608372010000|2020-12-19 10:00:10|6193.92|6155.92|6194.06|6156.06|6194.18|6156.18|6193.92|6155.92|8
1608372020000|2020-12-19 10:00:20|6194.26|6156.26|6195.19|6157.19|6195.2|6157.2|6194.26|6156.26|9
1608372030000|2020-12-19 10:00:30|6195.4|6157.4|6196.71|6158.71|6196.71|6158.71|6195.4|6157.4|10
1608372040000|2020-12-19 10:00:40|6196.8|6158.8|6197.07|6159.07|6197.15|6159.15|6196.8|6158.8|9
1608372050000|2020-12-19 10:00:50|6197.04|6159.04|6196.66|6158.66|6197.09|6159.09|6196.66|6158.66|9
1608372060000|2020-12-19 10:01:00|6196.59|6158.59|6195.79|6157.79|6196.65|6158.65|6195.79|6157.79|8
1608372070000|2020-12-19 10:01:10|6195.43|6157.43|6195.3|6157.3|6195.43|6157.43|6194.9|6156.9|10
1608372080000|2020-12-19 10:01:20|6195.4|6157.4|6195.76|6157.76|6195.78|6157.78|6195.32|6157.32|10
1608372090000|2020-12-19 10:01:30|6195.83|6157.83|6196.33|6158.33|6196.33|6158.33|6195.83|6157.83|9
1608372100000|2020-12-19 10:01:40|6196.16|6158.16|6196.55|6158.55|6196.55|6158.55|6196.16|6158.16|9
1608372110000|2020-12-19 10:01:50|6196.57|6158.57|6197.3|6159.3|6197.44|6159.44|6196.57|6158.57|9
1608372120000|2020-12-19 10:02:00|6197.14|6159.14|6197.62|6159.62|6197.71|6159.71|6197.01|6159.01|10
1608372130000|2020-12-19 10:02:10|6197.68|6159.68|6197.7|6159.7|6197.76|6159.76|6197.56|6159.56|10
1608372140000|2020-12-19 10:02:20|6197.75|6159.75|6198.28|6160.28|6198.28|6160.28|6197.72|6159.72|10
1608372150000|2020-12-19 10:02:30|6198.29|6160.29|6198.21|6160.21|6198.42|6160.42|6198.21|6160.21|9
1608372160000|2020-12-19 10:02:40|6198.25|6160.25|6199.84|6161.84|6199.84|6161.84|6198.25|6160.25|10
1608372170000|2020-12-19 10:02:50|6200.12|6162.12|6200.8|6162.8|6200.85|6162.85|6200.12|6162.12|9
1608372180000|2020-12-19 10:03:00|6200.71|6162.71|6201.45|6163.45|6201.51|6163.51|6200.66|6162.66|10
1608372190000|2020-12-19 10:03:10|6201.61|6163.61|6202.33|6164.33|6202.33|6164.33|6201.61|6163.61|10
1608372200000|2020-12-19 10:03:20|6202.43|6164.43|6202.21|6164.21|6202.48|6164.48|6201.75|6163.75|9
1608372210000|2020-12-19 10:03:30|6201.81|6163.81|6202.5|6164.5|6202.5|6164.5|6201.81|6163.81|10
1608372220000|2020-12-19 10:03:40|6202.55|6164.55|6202.43|6164.43|6202.55|6164.55|6202.32|6164.32|10
1608372230000|2020-12-19 10:03:50|6202.49|6164.49|6201.9|6163.9|6202.49|6164.49|6201.87|6163.87|10
1608372240000|2020-12-19 10:04:00|6202.09|6164.09|6202.27|6164.27|6202.29|6164.29|6202.07|6164.07|10
1608372250000|2020-12-19 10:04:10|6202.3|6164.3|6201.97|6163.97|6202.54|6164.54|6201.91|6163.91|10
1608372260000|2020-12-19 10:04:20|6201.96|6163.96|6200.5|6162.5|6201.96|6163.96|6200.46|6162.46|9
1608372270000|2020-12-19 10:04:30|6200.34|6162.34|6200.15|6162.15|6200.47|6162.47|6200.09|6162.09|7
1608372280000|2020-12-19 10:04:40|6200.05|6162.05|6199.95|6161.95|6200.07|6162.07|6199.92|6161.92|9
1608372290000|2020-12-19 10:04:50|6199.91|6161.91|6200.32|6162.32|6200.36|6162.36|6199.9|6161.9|8
1608372300000|2020-12-19 10:05:00|6200.41|6162.41|6203.11|6165.11|6203.11|6165.11|6200.41|6162.41|9
1608372310000|2020-12-19 10:05:10|6203.19|6165.19|6203.23|6165.23|6203.44|6165.44|6203.13|6165.13|9
1608372320000|2020-12-19 10:05:20|6203.26|6165.26|6204.55|6166.55|6204.55|6166.55|6203.04|6165.04|9
1608372330000|2020-12-19 10:05:30|6204.47|6166.47|6204.47|6166.47|6204.47|6166.47|6204.47|6166.47|1
1608372340000|2020-12-19 10:05:40|6205.18|6167.18|6206|6168|6206.15|6168.15|6205.18|6167.18|10
1608372350000|2020-12-19 10:05:50|6206.08|6168.08|6206.38|6168.38|6206.44|6168.44|6205.58|6167.58|10
1608372360000|2020-12-19 10:06:00|6206.4|6168.4|6207.68|6169.68|6207.68|6169.68|6206.4|6168.4|10
1608372370000|2020-12-19 10:06:10|6207.75|6169.75|6209.04|6171.04|6209.04|6171.04|6207.75|6169.75|9
1608372380000|2020-12-19 10:06:20|6209.74|6171.74|6209.77|6171.77|6209.98|6171.98|6209.64|6171.64|10
1608372390000|2020-12-19 10:06:30|6209.86|6171.86|6211.25|6173.25|6211.42|6173.42|6209.86|6171.86|10
1608372400000|2020-12-19 10:06:40|6211.36|6173.36|6213.19|6175.19|6213.19|6175.19|6211.36|6173.36|10
1608372410000|2020-12-19 10:06:50|6213.26|6175.26|6215.91|6177.91|6215.91|6177.91|6213.26|6175.26|9
1608372420000|2020-12-19 10:07:00|6216.27|6178.27|6217.37|6179.37|6217.37|6179.37|6216.27|6178.27|9
1608372430000|2020-12-19 10:07:10|6217.71|6179.71|6218.88|6180.88|6219.17|6181.17|6217.61|6179.61|10
1608372440000|2020-12-19 10:07:20|6218.86|6180.86|6219.14|6181.14|6219.42|6181.42|6218.71|6180.71|10
1608372450000|2020-12-19 10:07:30|6219.23|6181.23|6219.76|6181.76|6219.76|6181.76|6219.09|6181.09|10
1608372460000|2020-12-19 10:07:40|6219.6|6181.6|6220.56|6182.56|6220.8|6182.8|6219.47|6181.47|9
1608372470000|2020-12-19 10:07:50|6220.78|6182.78|6221.88|6183.88|6221.92|6183.92|6220.78|6182.78|8
1608372480000|2020-12-19 10:08:00|6221.76|6183.76|6221.83|6183.83|6221.95|6183.95|6221.56|6183.56|9
1608372490000|2020-12-19 10:08:10|6221.87|6183.87|6222.45|6184.45|6222.54|6184.54|6221.82|6183.82|9
1608372500000|2020-12-19 10:08:20|6222.7|6184.7|6224.95|6186.95|6224.95|6186.95|6222.7|6184.7|10
1608372510000|2020-12-19 10:08:30|6225.72|6187.72|6225.51|6187.51|6225.9|6187.9|6225.47|6187.47|10
1608372520000|2020-12-19 10:08:40|6225.83|6187.83|6227.46|6189.46|6227.63|6189.63|6225.83|6187.83|10
1608372530000|2020-12-19 10:08:50|6228.26|6190.26|6230.6|6192.6|6230.6|6192.6|6228.26|6190.26|10
1608372540000|2020-12-19 10:09:00|6230.28|6192.28|6230.44|6192.44|6230.95|6192.95|6230.28|6192.28|8
1608372550000|2020-12-19 10:09:10|6230.39|6192.39|6229.3|6191.3|6230.39|6192.39|6229.21|6191.21|9
1608372560000|2020-12-19 10:09:20|6229.25|6191.25|6227.62|6189.62|6229.41|6191.41|6227.62|6189.62|10
1608372570000|2020-12-19 10:09:30|6226.82|6188.82|6224.83|6186.83|6227.24|6189.24|6224.83|6186.83|10
1608372580000|2020-12-19 10:09:40|6224.99|6186.99|6224.07|6186.07|6224.99|6186.99|6223.91|6185.91|10
1608372590000|2020-12-19 10:09:50|6224.14|6186.14|6226.64|6188.64|6226.64|6188.64|6224.04|6186.04|9
1608372600000|2020-12-19 10:10:00|6226.94|6188.94|6228.55|6190.55|6228.55|6190.55|6226.94|6188.94|10
1608372610000|2020-12-19 10:10:10|6228.65|6190.65|6228.96|6190.96|6229.12|6191.12|6228.47|6190.47|10
1608372620000|2020-12-19 10:10:20|6229.9|6191.9|6230.95|6192.95|6231.03|6193.03|6229.9|6191.9|10
1608372630000|2020-12-19 10:10:30|6231.22|6193.22|6232.84|6194.84|6232.84|6194.84|6231.22|6193.22|10
1608372640000|2020-12-19 10:10:40|6233.01|6195.01|6233.11|6195.11|6233.18|6195.18|6232.81|6194.81|10
1608372650000|2020-12-19 10:10:50|6233.12|6195.12|6234.04|6196.04|6234.04|6196.04|6232.92|6194.92|9
1608372660000|2020-12-19 10:11:00|6234.09|6196.09|6235.2|6197.2|6235.2|6197.2|6234.09|6196.09|10
1608372670000|2020-12-19 10:11:10|6235.3|6197.3|6235.67|6197.67|6235.67|6197.67|6235.2|6197.2|9
1608372680000|2020-12-19 10:11:20|6235.86|6197.86|6236.52|6198.52|6236.57|6198.57|6235.73|6197.73|10
1608372690000|2020-12-19 10:11:30|6236.71|6198.71|6237.17|6199.17|6237.34|6199.34|6236.61|6198.61|9
1608372700000|2020-12-19 10:11:40|6237.12|6199.12|6237.28|6199.28|6237.29|6199.29|6236.83|6198.83|10
1608372710000|2020-12-19 10:11:50|6237.98|6199.98|6239.7|6201.7|6239.7|6201.7|6237.98|6199.98|10
1608372720000|2020-12-19 10:12:00|6240.57|6202.57|6241.17|6203.17|6241.74|6203.74|6240.57|6202.57|10
1608372730000|2020-12-19 10:12:10|6241.38|6203.38|6241.51|6203.51|6241.92|6203.92|6241.38|6203.38|8
1608372740000|2020-12-19 10:12:20|6241.32|6203.32|6238.11|6200.11|6241.32|6203.32|6238.11|6200.11|10
1608372750000|2020-12-19 10:12:30|6237.91|6199.91|6236.58|6198.58|6237.91|6199.91|6236.58|6198.58|10
1608372760000|2020-12-19 10:12:40|6237|6199|6236.16|6198.16|6237.13|6199.13|6236.16|6198.16|10
1608372770000|2020-12-19 10:12:50|6236.17|6198.17|6235.26|6197.26|6236.17|6198.17|6235.18|6197.18|8
1608372780000|2020-12-19 10:13:00|6234.96|6196.96|6234.19|6196.19|6235.21|6197.21|6234|6196|10
1608372790000|2020-12-19 10:13:10|6234.1|6196.1|6235.67|6197.67|6235.67|6197.67|6234|6196|10
1608372800000|2020-12-19 10:13:20|6236.05|6198.05|6236.83|6198.83|6236.83|6198.83|6236.05|6198.05|10
1608372810000|2020-12-19 10:13:30|6236.89|6198.89|6238.74|6200.74|6238.74|6200.74|6236.89|6198.89|9
1608372820000|2020-12-19 10:13:40|6238.72|6200.72|6239.1|6201.1|6239.28|6201.28|6238.72|6200.72|9
1608372830000|2020-12-19 10:13:50|6239.12|6201.12|6238.93|6200.93|6239.12|6201.12|6238.89|6200.89|9
1608372840000|2020-12-19 10:14:00|6238.69|6200.69|6237.63|6199.63|6238.69|6200.69|6237.63|6199.63|9
1608372850000|2020-12-19 10:14:10|6237.76|6199.76|6236.55|6198.55|6237.76|6199.76|6236.37|6198.37|10
1608372860000|2020-12-19 10:14:20|6235.69|6197.69|6235.28|6197.28|6235.84|6197.84|6235.28|6197.28|9
1608372870000|2020-12-19 10:14:30|6235.29|6197.29|6236.38|6198.38|6236.44|6198.44|6235.29|6197.29|9
1608372880000|2020-12-19 10:14:40|6236.55|6198.55|6237.16|6199.16|6237.16|6199.16|6236.38|6198.38|8
1608372890000|2020-12-19 10:14:50|6237.09|6199.09|6238.38|6200.38|6238.38|6200.38|6237.09|6199.09|10
1608372900000|2020-12-19 10:15:00|6238.51|6200.51|6239.35|6201.35|6239.35|6201.35|6238.51|6200.51|10
1608372910000|2020-12-19 10:15:10|6239.26|6201.26|6239.83|6201.83|6239.91|6201.91|6239.26|6201.26|10
1608372920000|2020-12-19 10:15:20|6239.72|6201.72|6240.31|6202.31|6240.31|6202.31|6239.72|6201.72|9
1608372930000|2020-12-19 10:15:30|6240.3|6202.3|6240.94|6202.94|6241.34|6203.34|6240.3|6202.3|10
1608372940000|2020-12-19 10:15:40|6240.87|6202.87|6241.78|6203.78|6241.78|6203.78|6240.79|6202.79|10
1608372950000|2020-12-19 10:15:50|6241.73|6203.73|6244.04|6206.04|6244.04|6206.04|6241.73|6203.73|10
1608372960000|2020-12-19 10:16:00|6244.28|6206.28|6243.23|6205.23|6244.28|6206.28|6243.23|6205.23|10
1608372970000|2020-12-19 10:16:10|6243.2|6205.2|6242.26|6204.26|6243.34|6205.34|6242.19|6204.19|10
1608372980000|2020-12-19 10:16:20|6241.79|6203.79|6240.39|6202.39|6241.79|6203.79|6240.39|6202.39|10
1608372990000|2020-12-19 10:16:30|6239.95|6201.95|6238.59|6200.59|6239.95|6201.95|6238.29|6200.29|10
1608373000000|2020-12-19 10:16:40|6238.23|6200.23|6236.25|6198.25|6238.23|6200.23|6236.23|6198.23|10
1608373010000|2020-12-19 10:16:50|6235.96|6197.96|6235.66|6197.66|6236.24|6198.24|6235.66|6197.66|10
1608373020000|2020-12-19 10:17:00|6235.08|6197.08|6233.98|6195.98|6235.08|6197.08|6233.98|6195.98|10
1608373030000|2020-12-19 10:17:10|6233.62|6195.62|6233.84|6195.84|6233.84|6195.84|6233.54|6195.54|10
1608373040000|2020-12-19 10:17:20|6234.01|6196.01|6234.09|6196.09|6234.41|6196.41|6234.01|6196.01|10
1608373050000|2020-12-19 10:17:30|6233.98|6195.98|6233.47|6195.47|6233.99|6195.99|6233.47|6195.47|9
1608373060000|2020-12-19 10:17:40|6233.45|6195.45|6232.53|6194.53|6233.48|6195.48|6232.42|6194.42|10
1608373070000|2020-12-19 10:17:50|6232.39|6194.39|6233.3|6195.3|6233.3|6195.3|6232.2|6194.2|10
1608373080000|2020-12-19 10:18:00|6233.4|6195.4|6232.35|6194.35|6233.4|6195.4|6232.35|6194.35|9
1608373090000|2020-12-19 10:18:10|6232.7|6194.7|6231.66|6193.66|6232.8|6194.8|6231.56|6193.56|10
1608373100000|2020-12-19 10:18:20|6231.46|6193.46|6230.56|6192.56|6231.46|6193.46|6230.25|6192.25|9
1608373110000|2020-12-19 10:18:30|6230.71|6192.71|6230.18|6192.18|6230.71|6192.71|6230.18|6192.18|8
1608373120000|2020-12-19 10:18:40|6230.01|6192.01|6229.78|6191.78|6230.2|6192.2|6229.74|6191.74|10
1608373130000|2020-12-19 10:18:50|6229.93|6191.93|6231.06|6193.06|6231.13|6193.13|6229.93|6191.93|9
1608373140000|2020-12-19 10:19:00|6231.23|6193.23|6230.84|6192.84|6231.44|6193.44|6230.84|6192.84|9
1608373150000|2020-12-19 10:19:10|6230.66|6192.66|6231.47|6193.47|6231.47|6193.47|6230.37|6192.37|10
1608373160000|2020-12-19 10:19:20|6231.25|6193.25|6232.35|6194.35|6232.35|6194.35|6231.23|6193.23|10
1608373170000|2020-12-19 10:19:30|6232.38|6194.38|6232.21|6194.21|6232.71|6194.71|6232.13|6194.13|10
1608373180000|2020-12-19 10:19:40|6232.19|6194.19|6231.73|6193.73|6232.19|6194.19|6231.55|6193.55|10
1608373190000|2020-12-19 10:19:50|6231.51|6193.51|6231.75|6193.75|6231.77|6193.77|6231.34|6193.34|10
1608373200000|2020-12-19 10:20:00|6231.7|6193.7|6231.87|6193.87|6231.87|6193.87|6231.58|6193.58|8
1608373210000|2020-12-19 10:20:10|6231.92|6193.92|6232.07|6194.07|6232.15|6194.15|6231.92|6193.92|9
1608373220000|2020-12-19 10:20:20|6231.99|6193.99|6231.71|6193.71|6232.01|6194.01|6231.43|6193.43|8
1608373230000|2020-12-19 10:20:30|6231.74|6193.74|6231.32|6193.32|6231.82|6193.82|6231.32|6193.32|10
1608373240000|2020-12-19 10:20:40|6231.48|6193.48|6231.18|6193.18|6231.48|6193.48|6231.15|6193.15|10
1608373250000|2020-12-19 10:20:50|6231.19|6193.19|6231.19|6193.19|6231.56|6193.56|6231.19|6193.19|9
1608373260000|2020-12-19 10:21:00|6230.87|6192.87|6230.79|6192.79|6230.96|6192.96|6230.65|6192.65|10
1608373270000|2020-12-19 10:21:10|6230.76|6192.76|6230.1|6192.1|6230.76|6192.76|6230.09|6192.09|8
1608373280000|2020-12-19 10:21:20|6229.91|6191.91|6228.81|6190.81|6229.91|6191.91|6228.77|6190.77|10
1608373290000|2020-12-19 10:21:30|6228.78|6190.78|6228.63|6190.63|6228.92|6190.92|6228.63|6190.63|10
1608373300000|2020-12-19 10:21:40|6228.69|6190.69|6228.75|6190.75|6228.83|6190.83|6228.52|6190.52|9
1608373310000|2020-12-19 10:21:50|6228.2|6190.2|6228.38|6190.38|6228.64|6190.64|6228.2|6190.2|8
1608373320000|2020-12-19 10:22:00|6228.25|6190.25|6227.29|6189.29|6228.25|6190.25|6227.29|6189.29|10
1608373330000|2020-12-19 10:22:10|6227.45|6189.45|6226.67|6188.67|6227.68|6189.68|6226.51|6188.51|10
1608373340000|2020-12-19 10:22:20|6226.54|6188.54|6225.56|6187.56|6226.54|6188.54|6225.14|6187.14|10
1608373350000|2020-12-19 10:22:30|6225.5|6187.5|6225.54|6187.54|6225.8|6187.8|6225.5|6187.5|9
1608373360000|2020-12-19 10:22:40|6225.66|6187.66|6226.54|6188.54|6226.73|6188.73|6225.66|6187.66|10
1608373370000|2020-12-19 10:22:50|6226.72|6188.72|6226.19|6188.19|6226.73|6188.73|6226.19|6188.19|8
1608373380000|2020-12-19 10:23:00|6226.2|6188.2|6226.57|6188.57|6226.75|6188.75|6226.2|6188.2|7
1608373390000|2020-12-19 10:23:10|6226.82|6188.82|6228.01|6190.01|6228.01|6190.01|6226.82|6188.82|10
1608373400000|2020-12-19 10:23:20|6227.99|6189.99|6228.21|6190.21|6228.33|6190.33|6227.99|6189.99|10
1608373410000|2020-12-19 10:23:30|6228.3|6190.3|6227.83|6189.83|6228.3|6190.3|6227.63|6189.63|9
1608373420000|2020-12-19 10:23:40|6227.85|6189.85|6227.78|6189.78|6227.97|6189.97|6227.78|6189.78|10
1608373430000|2020-12-19 10:23:50|6227.68|6189.68|6226.74|6188.74|6227.68|6189.68|6226.74|6188.74|8
1608373440000|2020-12-19 10:24:00|6226.73|6188.73|6226.3|6188.3|6226.73|6188.73|6226.3|6188.3|8
1608373450000|2020-12-19 10:24:10|6226.39|6188.39|6226.1|6188.1|6226.53|6188.53|6226.08|6188.08|10
1608373460000|2020-12-19 10:24:20|6226.09|6188.09|6224.81|6186.81|6226.09|6188.09|6224.81|6186.81|10
1608373470000|2020-12-19 10:24:30|6224.78|6186.78|6223.28|6185.28|6224.78|6186.78|6223.28|6185.28|9
1608373480000|2020-12-19 10:24:40|6222.65|6184.65|6221.33|6183.33|6222.65|6184.65|6221.25|6183.25|8
1608373490000|2020-12-19 10:24:50|6221.11|6183.11|6220.62|6182.62|6221.12|6183.12|6220.55|6182.55|8
1608373500000|2020-12-19 10:25:00|6220.38|6182.38|6220.33|6182.33|6220.59|6182.59|6219.98|6181.98|10
1608373510000|2020-12-19 10:25:10|6220.43|6182.43|6220.75|6182.75|6220.97|6182.97|6220.36|6182.36|10
1608373520000|2020-12-19 10:25:20|6220.77|6182.77|6222.27|6184.27|6222.27|6184.27|6220.77|6182.77|9
1608373530000|2020-12-19 10:25:30|6222.37|6184.37|6223.23|6185.23|6223.23|6185.23|6222.37|6184.37|10
1608373540000|2020-12-19 10:25:40|6223.27|6185.27|6224.81|6186.81|6224.94|6186.94|6223.27|6185.27|9
1608373550000|2020-12-19 10:25:50|6224.94|6186.94|6225.87|6187.87|6225.87|6187.87|6224.89|6186.89|9
1608373560000|2020-12-19 10:26:00|6225.91|6187.91|6227.27|6189.27|6227.27|6189.27|6225.91|6187.91|10
1608373570000|2020-12-19 10:26:10|6227.32|6189.32|6227.64|6189.64|6227.79|6189.79|6227.32|6189.32|10
1608373580000|2020-12-19 10:26:20|6227.76|6189.76|6226.23|6188.23|6227.76|6189.76|6226.19|6188.19|10
1608373590000|2020-12-19 10:26:30|6226.32|6188.32|6225.5|6187.5|6226.32|6188.32|6225.5|6187.5|9
1608373600000|2020-12-19 10:26:40|6225.59|6187.59|6226.28|6188.28|6226.28|6188.28|6225.59|6187.59|10
1608373610000|2020-12-19 10:26:50|6226.26|6188.26|6225.12|6187.12|6226.29|6188.29|6225.1|6187.1|10
1608373620000|2020-12-19 10:27:00|6225.07|6187.07|6225.01|6187.01|6225.07|6187.07|6224.83|6186.83|9
1608373630000|2020-12-19 10:27:10|6224.98|6186.98|6224.12|6186.12|6225.24|6187.24|6224.12|6186.12|9
1608373640000|2020-12-19 10:27:20|6224.03|6186.03|6223.18|6185.18|6224.03|6186.03|6223.16|6185.16|9
1608373650000|2020-12-19 10:27:30|6223.15|6185.15|6222.21|6184.21|6223.15|6185.15|6222.12|6184.12|10
1608373660000|2020-12-19 10:27:40|6222.06|6184.06|6221.43|6183.43|6222.06|6184.06|6221.43|6183.43|8
1608373670000|2020-12-19 10:27:50|6221.38|6183.38|6220.23|6182.23|6221.45|6183.45|6220.23|6182.23|10
1608373680000|2020-12-19 10:28:00|6220.12|6182.12|6219.17|6181.17|6220.12|6182.12|6219.17|6181.17|10
1608373690000|2020-12-19 10:28:10|6219|6181|6218.45|6180.45|6219|6181|6218.44|6180.44|10
1608373700000|2020-12-19 10:28:20|6217.99|6179.99|6217.46|6179.46|6217.99|6179.99|6217.46|6179.46|9
1608373710000|2020-12-19 10:28:30|6217.49|6179.49|6216.87|6178.87|6217.54|6179.54|6216.84|6178.84|10
1608373720000|2020-12-19 10:28:40|6216.59|6178.59|6216.37|6178.37|6216.59|6178.59|6216.3|6178.3|9
1608373730000|2020-12-19 10:28:50|6215.8|6177.8|6214.27|6176.27|6215.8|6177.8|6214.25|6176.25|10
1608373740000|2020-12-19 10:29:00|6214.16|6176.16|6212.88|6174.88|6214.16|6176.16|6212.88|6174.88|9
1608373750000|2020-12-19 10:29:10|6213|6175|6210.18|6172.18|6213|6175|6210.18|6172.18|10
1608373760000|2020-12-19 10:29:20|6210.04|6172.04|6209.7|6171.7|6210.05|6172.05|6209.47|6171.47|10
1608373770000|2020-12-19 10:29:30|6209.68|6171.68|6209.73|6171.73|6209.83|6171.83|6209.45|6171.45|8
1608373780000|2020-12-19 10:29:40|6209.86|6171.86|6209.54|6171.54|6209.98|6171.98|6209.54|6171.54|8
1608373790000|2020-12-19 10:29:50|6209.5|6171.5|6207.45|6169.45|6209.5|6171.5|6207.45|6169.45|10
1608373800000|2020-12-19 10:30:00|6207.48|6169.48|6207.64|6169.64|6207.69|6169.69|6207.42|6169.42|9
1608373810000|2020-12-19 10:30:10|6207.49|6169.49|6209.13|6171.13|6209.13|6171.13|6207.49|6169.49|9
1608373820000|2020-12-19 10:30:20|6209.14|6171.14|6209.24|6171.24|6209.24|6171.24|6209.06|6171.06|9
1608373830000|2020-12-19 10:30:30|6209.14|6171.14|6211|6173|6211.14|6173.14|6209.14|6171.14|9
1608373840000|2020-12-19 10:30:40|6211.01|6173.01|6212.26|6174.26|6212.26|6174.26|6211.01|6173.01|10
1608373850000|2020-12-19 10:30:50|6212.35|6174.35|6212.55|6174.55|6212.64|6174.64|6212.29|6174.29|9
1608373860000|2020-12-19 10:31:00|6212.5|6174.5|6212.6|6174.6|6212.79|6174.79|6212.4|6174.4|10
1608373870000|2020-12-19 10:31:10|6212.63|6174.63|6212.62|6174.62|6212.65|6174.65|6212.55|6174.55|8
1608373880000|2020-12-19 10:31:20|6212.52|6174.52|6213.01|6175.01|6213.01|6175.01|6212.51|6174.51|10
1608373890000|2020-12-19 10:31:30|6213.02|6175.02|6215.07|6177.07|6215.07|6177.07|6213.02|6175.02|8
1608373900000|2020-12-19 10:31:40|6215.26|6177.26|6217.03|6179.03|6217.03|6179.03|6215.26|6177.26|10
1608373910000|2020-12-19 10:31:50|6217.13|6179.13|6219.48|6181.48|6219.48|6181.48|6217.13|6179.13|10
1608373920000|2020-12-19 10:32:00|6219.57|6181.57|6221.05|6183.05|6221.05|6183.05|6219.57|6181.57|10
1608373930000|2020-12-19 10:32:10|6221.07|6183.07|6221.48|6183.48|6221.84|6183.84|6221.07|6183.07|10
1608373940000|2020-12-19 10:32:20|6221.91|6183.91|6222.49|6184.49|6222.49|6184.49|6221.78|6183.78|8
1608373950000|2020-12-19 10:32:30|6222.23|6184.23|6221.13|6183.13|6222.23|6184.23|6220.99|6182.99|10
1608373960000|2020-12-19 10:32:40|6221.11|6183.11|6220.26|6182.26|6221.15|6183.15|6220.26|6182.26|10
1608373970000|2020-12-19 10:32:50|6220.36|6182.36|6220.43|6182.43|6220.68|6182.68|6220.22|6182.22|10
1608373980000|2020-12-19 10:33:00|6220.44|6182.44|6221.2|6183.2|6221.2|6183.2|6220.31|6182.31|10
1608373990000|2020-12-19 10:33:10|6221.39|6183.39|6223.53|6185.53|6223.53|6185.53|6221.38|6183.38|10
1608374000000|2020-12-19 10:33:20|6223.61|6185.61|6224.1|6186.1|6224.21|6186.21|6223.61|6185.61|8
1608374010000|2020-12-19 10:33:30|6224.2|6186.2|6221.95|6183.95|6224.2|6186.2|6221.95|6183.95|10
1608374020000|2020-12-19 10:33:40|6221.54|6183.54|6220.3|6182.3|6221.54|6183.54|6220.3|6182.3|10
1608374030000|2020-12-19 10:33:50|6220.16|6182.16|6217.55|6179.55|6220.16|6182.16|6217.5|6179.5|10
1608374040000|2020-12-19 10:34:00|6217.52|6179.52|6216.5|6178.5|6217.52|6179.52|6216.38|6178.38|9
1608374050000|2020-12-19 10:34:10|6216.48|6178.48|6216.48|6178.48|6216.6|6178.6|6216.4|6178.4|9
1608374060000|2020-12-19 10:34:20|6216.3|6178.3|6217.18|6179.18|6217.18|6179.18|6216.05|6178.05|10
1608374070000|2020-12-19 10:34:30|6217.2|6179.2|6217.63|6179.63|6217.63|6179.63|6216.78|6178.78|10
1608374080000|2020-12-19 10:34:40|6217.71|6179.71|6219.02|6181.02|6219.02|6181.02|6217.71|6179.71|9
1608374090000|2020-12-19 10:34:50|6219.03|6181.03|6220.15|6182.15|6220.15|6182.15|6219.03|6181.03|10
1608374100000|2020-12-19 10:35:00|6220.21|6182.21|6221.01|6183.01|6221.01|6183.01|6219.84|6181.84|9
1608374110000|2020-12-19 10:35:10|6221.09|6183.09|6222.61|6184.61|6222.61|6184.61|6221.09|6183.09|10
1608374120000|2020-12-19 10:35:20|6222.74|6184.74|6223.77|6185.77|6223.77|6185.77|6222.74|6184.74|10
1608374130000|2020-12-19 10:35:30|6223.89|6185.89|6225.3|6187.3|6225.3|6187.3|6223.88|6185.88|9
1608374140000|2020-12-19 10:35:40|6225.47|6187.47|6226.3|6188.3|6226.3|6188.3|6225.38|6187.38|10
1608374150000|2020-12-19 10:35:50|6226.35|6188.35|6229.02|6191.02|6229.02|6191.02|6226.35|6188.35|10
1608374160000|2020-12-19 10:36:00|6229.27|6191.27|6229.43|6191.43|6229.69|6191.69|6229.21|6191.21|10
1608374170000|2020-12-19 10:36:10|6230.03|6192.03|6232.31|6194.31|6232.34|6194.34|6230.03|6192.03|10
1608374180000|2020-12-19 10:36:20|6232.94|6194.94|6234.2|6196.2|6234.24|6196.24|6232.94|6194.94|9
1608374190000|2020-12-19 10:36:30|6234.46|6196.46|6234.27|6196.27|6234.76|6196.76|6234.27|6196.27|10
1608374200000|2020-12-19 10:36:40|6233.87|6195.87|6233.51|6195.51|6233.89|6195.89|6233.44|6195.44|8
1608374210000|2020-12-19 10:36:50|6233.33|6195.33|6233.24|6195.24|6233.79|6195.79|6233.24|6195.24|10
1608374220000|2020-12-19 10:37:00|6233.16|6195.16|6229.73|6191.73|6233.16|6195.16|6229.73|6191.73|10
1608374230000|2020-12-19 10:37:10|6229.75|6191.75|6228.43|6190.43|6229.82|6191.82|6228.43|6190.43|10
1608374240000|2020-12-19 10:37:20|6227.98|6189.98|6226.88|6188.88|6227.98|6189.98|6226.78|6188.78|10
1608374250000|2020-12-19 10:37:30|6226.74|6188.74|6226.21|6188.21|6226.74|6188.74|6226.21|6188.21|9
1608374260000|2020-12-19 10:37:40|6226.28|6188.28|6226.5|6188.5|6226.79|6188.79|6226.13|6188.13|9
1608374270000|2020-12-19 10:37:50|6226.54|6188.54|6227.05|6189.05|6227.1|6189.1|6226.48|6188.48|10
1608374280000|2020-12-19 10:38:00|6227.11|6189.11|6227.91|6189.91|6227.91|6189.91|6227.11|6189.11|10
1608374290000|2020-12-19 10:38:10|6227.96|6189.96|6228.85|6190.85|6228.85|6190.85|6227.89|6189.89|10
1608374300000|2020-12-19 10:38:20|6228.77|6190.77|6228.03|6190.03|6228.81|6190.81|6228.03|6190.03|8
1608374310000|2020-12-19 10:38:30|6228.02|6190.02|6227.35|6189.35|6228.02|6190.02|6227.12|6189.12|7
1608374320000|2020-12-19 10:38:40|6227.42|6189.42|6226.55|6188.55|6227.42|6189.42|6226.55|6188.55|10
1608374330000|2020-12-19 10:38:50|6226.51|6188.51|6225.54|6187.54|6226.51|6188.51|6225.54|6187.54|9
1608374340000|2020-12-19 10:39:00|6225.52|6187.52|6225.95|6187.95|6225.95|6187.95|6225.49|6187.49|9
1608374350000|2020-12-19 10:39:10|6226.12|6188.12|6227.66|6189.66|6227.66|6189.66|6226.12|6188.12|10
1608374360000|2020-12-19 10:39:20|6227.96|6189.96|6227.43|6189.43|6227.98|6189.98|6227.43|6189.43|8
1608374370000|2020-12-19 10:39:30|6227.39|6189.39|6225.84|6187.84|6227.39|6189.39|6225.84|6187.84|10
1608374380000|2020-12-19 10:39:40|6225.7|6187.7|6223.13|6185.13|6225.7|6187.7|6223.13|6185.13|9
1608374390000|2020-12-19 10:39:50|6222.47|6184.47|6221.11|6183.11|6222.47|6184.47|6221.07|6183.07|9
1608374400000|2020-12-19 10:40:00|6221.15|6183.15|6218.68|6180.68|6221.15|6183.15|6218.68|6180.68|10
1608374410000|2020-12-19 10:40:10|6218.63|6180.63|6216.99|6178.99|6218.63|6180.63|6216.99|6178.99|7
1608374420000|2020-12-19 10:40:20|6216.97|6178.97|6217.14|6179.14|6217.21|6179.21|6216.97|6178.97|9
1608374430000|2020-12-19 10:40:30|6216.87|6178.87|6215.79|6177.79|6216.87|6178.87|6215.79|6177.79|9
1608374440000|2020-12-19 10:40:40|6215.75|6177.75|6213.8|6175.8|6215.75|6177.75|6213.72|6175.72|10
1608374450000|2020-12-19 10:40:50|6213.75|6175.75|6212.45|6174.45|6213.75|6175.75|6212.45|6174.45|9
1608374460000|2020-12-19 10:41:00|6212.53|6174.53|6212.93|6174.93|6212.93|6174.93|6212.53|6174.53|8
1608374470000|2020-12-19 10:41:10|6212.96|6174.96|6214.01|6176.01|6214.01|6176.01|6212.96|6174.96|10
1608374480000|2020-12-19 10:41:20|6213.97|6175.97|6214.24|6176.24|6214.42|6176.42|6213.97|6175.97|10
1608374490000|2020-12-19 10:41:30|6214.25|6176.25|6214.26|6176.26|6214.28|6176.28|6214.14|6176.14|9
1608374500000|2020-12-19 10:41:40|6214.39|6176.39|6215|6177|6215|6177|6214.39|6176.39|9
1608374510000|2020-12-19 10:41:50|6214.99|6176.99|6215.19|6177.19|6215.24|6177.24|6214.99|6176.99|10
1608374520000|2020-12-19 10:42:00|6215.21|6177.21|6216.19|6178.19|6216.21|6178.21|6215.21|6177.21|10
1608374530000|2020-12-19 10:42:10|6216.09|6178.09|6217.57|6179.57|6217.79|6179.79|6216.09|6178.09|9
1608374540000|2020-12-19 10:42:20|6217.54|6179.54|6217.01|6179.01|6217.54|6179.54|6217.01|6179.01|7
1608374550000|2020-12-19 10:42:30|6216.97|6178.97|6216.28|6178.28|6216.97|6178.97|6216.28|6178.28|9
1608374560000|2020-12-19 10:42:40|6216.24|6178.24|6215.62|6177.62|6216.24|6178.24|6215.57|6177.57|8
1608374570000|2020-12-19 10:42:50|6215.52|6177.52|6215.69|6177.69|6215.69|6177.69|6215.44|6177.44|10
1608374580000|2020-12-19 10:43:00|6215.48|6177.48|6214.91|6176.91|6215.48|6177.48|6214.91|6176.91|9
1608374590000|2020-12-19 10:43:10|6214.41|6176.41|6213.76|6175.76|6214.41|6176.41|6213.55|6175.55|10
1608374600000|2020-12-19 10:43:20|6213.74|6175.74|6213.32|6175.32|6213.92|6175.92|6213.32|6175.32|9
1608374610000|2020-12-19 10:43:30|6213.31|6175.31|6213.86|6175.86|6213.86|6175.86|6213.25|6175.25|10
1608374620000|2020-12-19 10:43:40|6213.93|6175.93|6214.34|6176.34|6214.34|6176.34|6213.92|6175.92|10
1608374630000|2020-12-19 10:43:50|6214.32|6176.32|6214.02|6176.02|6214.32|6176.32|6213.96|6175.96|8
1608374640000|2020-12-19 10:44:00|6213.99|6175.99|6213.64|6175.64|6213.99|6175.99|6213.64|6175.64|10
1608374650000|2020-12-19 10:44:10|6213.28|6175.28|6213.32|6175.32|6213.41|6175.41|6213.26|6175.26|9
1608374660000|2020-12-19 10:44:20|6213.29|6175.29|6212.86|6174.86|6213.29|6175.29|6212.86|6174.86|8
1608374670000|2020-12-19 10:44:30|6212.85|6174.85|6212.63|6174.63|6212.85|6174.85|6212.46|6174.46|9
1608374680000|2020-12-19 10:44:40|6212.68|6174.68|6212.33|6174.33|6212.68|6174.68|6212.16|6174.16|10
1608374690000|2020-12-19 10:44:50|6212.37|6174.37|6213.09|6175.09|6213.09|6175.09|6212.25|6174.25|10
1608374700000|2020-12-19 10:45:00|6213.33|6175.33|6214.09|6176.09|6214.09|6176.09|6213.33|6175.33|9
1608374710000|2020-12-19 10:45:10|6214.19|6176.19|6213.93|6175.93|6214.51|6176.51|6213.93|6175.93|10
1608374720000|2020-12-19 10:45:20|6213.81|6175.81|6214.21|6176.21|6214.28|6176.28|6213.81|6175.81|9
1608374730000|2020-12-19 10:45:30|6214.24|6176.24|6214.86|6176.86|6214.95|6176.95|6214.24|6176.24|8
1608374740000|2020-12-19 10:45:40|6214.87|6176.87|6215.15|6177.15|6215.15|6177.15|6214.7|6176.7|10
1608374750000|2020-12-19 10:45:50|6215.11|6177.11|6214.35|6176.35|6215.11|6177.11|6214.35|6176.35|10
1608374760000|2020-12-19 10:46:00|6214.26|6176.26|6212.98|6174.98|6214.26|6176.26|6212.98|6174.98|10
1608374770000|2020-12-19 10:46:10|6212.75|6174.75|6211.95|6173.95|6212.8|6174.8|6211.63|6173.63|10
1608374780000|2020-12-19 10:46:20|6212|6174|6211.14|6173.14|6212.06|6174.06|6211.07|6173.07|9
1608374790000|2020-12-19 10:46:30|6211|6173|6210.53|6172.53|6211|6173|6210.53|6172.53|9
1608374800000|2020-12-19 10:46:40|6210.78|6172.78|6210.49|6172.49|6210.89|6172.89|6210.49|6172.49|9
1608374810000|2020-12-19 10:46:50|6210.76|6172.76|6210.39|6172.39|6210.87|6172.87|6210.39|6172.39|9
1608374820000|2020-12-19 10:47:00|6210.02|6172.02|6209.97|6171.97|6210.1|6172.1|6209.96|6171.96|10
1608374830000|2020-12-19 10:47:10|6209.96|6171.96|6209.8|6171.8|6209.96|6171.96|6209.65|6171.65|10
1608374840000|2020-12-19 10:47:20|6209.82|6171.82|6210.37|6172.37|6210.49|6172.49|6209.82|6171.82|10
1608374850000|2020-12-19 10:47:30|6210.42|6172.42|6211.37|6173.37|6211.37|6173.37|6210.34|6172.34|8
1608374860000|2020-12-19 10:47:40|6211.57|6173.57|6212.97|6174.97|6212.97|6174.97|6211.57|6173.57|10
1608374870000|2020-12-19 10:47:50|6213.06|6175.06|6213.94|6175.94|6213.94|6175.94|6213|6175|10
1608374880000|2020-12-19 10:48:00|6213.99|6175.99|6214.31|6176.31|6214.31|6176.31|6213.87|6175.87|10
1608374890000|2020-12-19 10:48:10|6214.26|6176.26|6214.59|6176.59|6214.59|6176.59|6214.18|6176.18|9
1608374900000|2020-12-19 10:48:20|6214.84|6176.84|6215.16|6177.16|6215.41|6177.41|6214.82|6176.82|10
1608374910000|2020-12-19 10:48:30|6215.21|6177.21|6215.33|6177.33|6215.33|6177.33|6215.15|6177.15|10
1608374920000|2020-12-19 10:48:40|6215.46|6177.46|6215.51|6177.51|6215.85|6177.85|6215.4|6177.4|9
1608374930000|2020-12-19 10:48:50|6215.59|6177.59|6216.36|6178.36|6216.36|6178.36|6215.5|6177.5|9
1608374940000|2020-12-19 10:49:00|6216.4|6178.4|6216.92|6178.92|6217.02|6179.02|6216.4|6178.4|10
1608374950000|2020-12-19 10:49:10|6217|6179|6216.86|6178.86|6217|6179|6216.86|6178.86|7
1608374960000|2020-12-19 10:49:20|6216.85|6178.85|6216.85|6178.85|6216.88|6178.88|6216.64|6178.64|9
1608374970000|2020-12-19 10:49:30|6216.84|6178.84|6216.66|6178.66|6216.84|6178.84|6216.56|6178.56|7
1608374980000|2020-12-19 10:49:40|6216.77|6178.77|6216.67|6178.67|6216.82|6178.82|6216.67|6178.67|9
1608374990000|2020-12-19 10:49:50|6216.59|6178.59|6217.15|6179.15|6217.15|6179.15|6216.59|6178.59|10
1608375000000|2020-12-19 10:50:00|6217.28|6179.28|6217.94|6179.94|6217.94|6179.94|6217.21|6179.21|9
1608375010000|2020-12-19 10:50:10|6218.09|6180.09|6219.09|6181.09|6219.09|6181.09|6218.09|6180.09|9
1608375020000|2020-12-19 10:50:20|6219.18|6181.18|6219.95|6181.95|6219.95|6181.95|6219.18|6181.18|9
1608375030000|2020-12-19 10:50:30|6219.71|6181.71|6220.33|6182.33|6220.33|6182.33|6219.71|6181.71|10
1608375040000|2020-12-19 10:50:40|6220.32|6182.32|6220.66|6182.66|6220.84|6182.84|6220.32|6182.32|10
1608375050000|2020-12-19 10:50:50|6220.77|6182.77|6220.68|6182.68|6220.78|6182.78|6220.56|6182.56|8
1608375060000|2020-12-19 10:51:00|6220.67|6182.67|6220.97|6182.97|6220.97|6182.97|6220.45|6182.45|10
1608375070000|2020-12-19 10:51:10|6221.09|6183.09|6222.26|6184.26|6222.26|6184.26|6221.09|6183.09|10
1608375080000|2020-12-19 10:51:20|6222.35|6184.35|6222.72|6184.72|6222.72|6184.72|6222.35|6184.35|8
1608375090000|2020-12-19 10:51:30|6222.71|6184.71|6222.35|6184.35|6222.71|6184.71|6222.28|6184.28|8
1608375100000|2020-12-19 10:51:40|6222.33|6184.33|6221.39|6183.39|6222.33|6184.33|6221.34|6183.34|9
1608375110000|2020-12-19 10:51:50|6221.19|6183.19|6220.56|6182.56|6221.19|6183.19|6220.55|6182.55|10
1608375120000|2020-12-19 10:52:00|6220.4|6182.4|6220.32|6182.32|6220.4|6182.4|6220.2|6182.2|9
1608375130000|2020-12-19 10:52:10|6220.25|6182.25|6219.97|6181.97|6220.33|6182.33|6219.91|6181.91|10
1608375140000|2020-12-19 10:52:20|6219.51|6181.51|6219.34|6181.34|6219.6|6181.6|6219.34|6181.34|9
1608375150000|2020-12-19 10:52:30|6219.35|6181.35|6216.1|6178.1|6219.53|6181.53|6216.1|6178.1|9
1608375160000|2020-12-19 10:52:40|6215.48|6177.48|6211.65|6173.65|6215.48|6177.48|6211.61|6173.61|10
1608375170000|2020-12-19 10:52:50|6211.52|6173.52|6209.34|6171.34|6211.52|6173.52|6209.34|6171.34|10
1608375180000|2020-12-19 10:53:00|6208.71|6170.71|6208.89|6170.89|6208.89|6170.89|6208.3|6170.3|10
1608375190000|2020-12-19 10:53:10|6208.88|6170.88|6209.8|6171.8|6209.92|6171.92|6208.88|6170.88|10
1608375200000|2020-12-19 10:53:20|6210.1|6172.1|6210.06|6172.06|6210.39|6172.39|6209.81|6171.81|10
1608375210000|2020-12-19 10:53:30|6210.1|6172.1|6210.46|6172.46|6210.46|6172.46|6210.1|6172.1|6
1608375220000|2020-12-19 10:53:40|6210.43|6172.43|6211.42|6173.42|6211.64|6173.64|6210.43|6172.43|10
1608375230000|2020-12-19 10:53:50|6211.31|6173.31|6210.8|6172.8|6211.55|6173.55|6210.8|6172.8|10
1608375240000|2020-12-19 10:54:00|6210.76|6172.76|6209.82|6171.82|6210.78|6172.78|6209.82|6171.82|9
1608375250000|2020-12-19 10:54:10|6209.58|6171.58|6210.31|6172.31|6210.31|6172.31|6209.57|6171.57|9
1608375260000|2020-12-19 10:54:20|6210.47|6172.47|6210.96|6172.96|6211.1|6173.1|6210.11|6172.11|8
1608375270000|2020-12-19 10:54:30|6210.64|6172.64|6211.6|6173.6|6211.6|6173.6|6210.34|6172.34|9
1608375280000|2020-12-19 10:54:40|6211.73|6173.73|6212.73|6174.73|6212.73|6174.73|6211.73|6173.73|9
1608375290000|2020-12-19 10:54:50|6212.8|6174.8|6213.07|6175.07|6213.08|6175.08|6212.59|6174.59|10
1608375300000|2020-12-19 10:55:00|6213.15|6175.15|6213.14|6175.14|6213.32|6175.32|6213|6175|10
1608375310000|2020-12-19 10:55:10|6213.19|6175.19|6213.05|6175.05|6213.31|6175.31|6213.05|6175.05|10
1608375320000|2020-12-19 10:55:20|6213.01|6175.01|6212.94|6174.94|6213.02|6175.02|6212.56|6174.56|9
1608375330000|2020-12-19 10:55:30|6212.79|6174.79|6213.27|6175.27|6213.27|6175.27|6212.73|6174.73|8
1608375340000|2020-12-19 10:55:40|6213.24|6175.24|6213.68|6175.68|6213.76|6175.76|6213.18|6175.18|10
1608375350000|2020-12-19 10:55:50|6213.67|6175.67|6214.74|6176.74|6214.74|6176.74|6213.67|6175.67|10
1608375360000|2020-12-19 10:56:00|6214.85|6176.85|6216.82|6178.82|6216.82|6178.82|6214.85|6176.85|10
1608375370000|2020-12-19 10:56:10|6216.87|6178.87|6219.23|6181.23|6219.23|6181.23|6216.87|6178.87|10
1608375380000|2020-12-19 10:56:20|6219.05|6181.05|6219.6|6181.6|6219.7|6181.7|6218.98|6180.98|9
1608375390000|2020-12-19 10:56:30|6219.78|6181.78|6219.36|6181.36|6219.78|6181.78|6219.36|6181.36|8
1608375400000|2020-12-19 10:56:40|6219.43|6181.43|6217.9|6179.9|6219.43|6181.43|6217.9|6179.9|10
1608375410000|2020-12-19 10:56:50|6217.18|6179.18|6216.78|6178.78|6217.18|6179.18|6216.77|6178.77|9
1608375420000|2020-12-19 10:57:00|6216.8|6178.8|6216.63|6178.63|6216.8|6178.8|6216.55|6178.55|8
1608375430000|2020-12-19 10:57:10|6216.51|6178.51|6216.66|6178.66|6216.67|6178.67|6216.51|6178.51|9
1608375440000|2020-12-19 10:57:20|6216.6|6178.6|6216.37|6178.37|6217.23|6179.23|6216.37|6178.37|9
1608375450000|2020-12-19 10:57:30|6216.36|6178.36|6216.04|6178.04|6216.38|6178.38|6216.01|6178.01|10
1608375460000|2020-12-19 10:57:40|6216.11|6178.11|6215.98|6177.98|6216.11|6178.11|6215.89|6177.89|10
1608375470000|2020-12-19 10:57:50|6216.07|6178.07|6215.6|6177.6|6216.07|6178.07|6215.6|6177.6|10
1608375480000|2020-12-19 10:58:00|6215.5|6177.5|6215.18|6177.18|6215.51|6177.51|6215.09|6177.09|10
1608375490000|2020-12-19 10:58:10|6215.02|6177.02|6214.46|6176.46|6215.02|6177.02|6214.42|6176.42|10
1608375500000|2020-12-19 10:58:20|6214.39|6176.39|6214.35|6176.35|6214.72|6176.72|6214.35|6176.35|7
1608375510000|2020-12-19 10:58:30|6214.37|6176.37|6214.67|6176.67|6214.67|6176.67|6214.37|6176.37|9
1608375520000|2020-12-19 10:58:40|6214.69|6176.69|6214.96|6176.96|6215.02|6177.02|6214.69|6176.69|10
1608375530000|2020-12-19 10:58:50|6214.87|6176.87|6215.19|6177.19|6215.19|6177.19|6214.87|6176.87|8
1608375540000|2020-12-19 10:59:00|6215.09|6177.09|6215.4|6177.4|6215.42|6177.42|6215.05|6177.05|10
1608375550000|2020-12-19 10:59:10|6215.41|6177.41|6216.05|6178.05|6216.05|6178.05|6215.41|6177.41|10
1608375560000|2020-12-19 10:59:20|6216.09|6178.09|6215.61|6177.61|6216.09|6178.09|6215.61|6177.61|9
1608375570000|2020-12-19 10:59:30|6216.08|6178.08|6216.59|6178.59|6216.59|6178.59|6216.08|6178.08|8
1608375580000|2020-12-19 10:59:40|6216.53|6178.53|6216.66|6178.66|6216.66|6178.66|6216.49|6178.49|7
1608375590000|2020-12-19 10:59:50|6216.58|6178.58|6216.5|6178.5|6216.7|6178.7|6216.36|6178.36|10
1608375600000|2020-12-19 11:00:00|6216.49|6178.49|6216.52|6178.52|6216.72|6178.72|6216.49|6178.49|8
1608375610000|2020-12-19 11:00:10|6216.57|6178.57|6216.41|6178.41|6216.57|6178.57|6216.23|6178.23|10
1608375620000|2020-12-19 11:00:20|6216.48|6178.48|6217.56|6179.56|6217.56|6179.56|6216.48|6178.48|10
1608375630000|2020-12-19 11:00:30|6217.85|6179.85|6218.37|6180.37|6218.37|6180.37|6217.85|6179.85|10
1608375640000|2020-12-19 11:00:40|6218.41|6180.41|6218.55|6180.55|6218.55|6180.55|6218.41|6180.41|8
1608375650000|2020-12-19 11:00:50|6218.59|6180.59|6218.63|6180.63|6218.66|6180.66|6218.36|6180.36|9
1608375660000|2020-12-19 11:01:00|6218.6|6180.6|6218.31|6180.31|6218.71|6180.71|6218.31|6180.31|10
1608375670000|2020-12-19 11:01:10|6218.25|6180.25|6218.38|6180.38|6218.51|6180.51|6218.07|6180.07|9
1608375680000|2020-12-19 11:01:20|6218.34|6180.34|6218.45|6180.45|6218.45|6180.45|6217.94|6179.94|9
1608375690000|2020-12-19 11:01:30|6218.46|6180.46|6218.5|6180.5|6218.78|6180.78|6218.41|6180.41|9
1608375700000|2020-12-19 11:01:40|6218.36|6180.36|6217.48|6179.48|6218.36|6180.36|6217.43|6179.43|10
1608375710000|2020-12-19 11:01:50|6217.47|6179.47|6217.04|6179.04|6217.47|6179.47|6216.91|6178.91|10
1608375720000|2020-12-19 11:02:00|6217.05|6179.05|6217.14|6179.14|6217.14|6179.14|6216.67|6178.67|10
1608375730000|2020-12-19 11:02:10|6217.19|6179.19|6217.99|6179.99|6217.99|6179.99|6217.19|6179.19|9
1608375740000|2020-12-19 11:02:20|6218.14|6180.14|6218.62|6180.62|6218.62|6180.62|6218.14|6180.14|8
1608375750000|2020-12-19 11:02:30|6218.65|6180.65|6219.32|6181.32|6219.35|6181.35|6218.61|6180.61|9
1608375760000|2020-12-19 11:02:40|6219.37|6181.37|6219.5|6181.5|6219.6|6181.6|6219.37|6181.37|9
1608375770000|2020-12-19 11:02:50|6219.44|6181.44|6218.76|6180.76|6219.44|6181.44|6218.76|6180.76|9
1608375780000|2020-12-19 11:03:00|6218.86|6180.86|6220.11|6182.11|6220.11|6182.11|6218.79|6180.79|10
1608375790000|2020-12-19 11:03:10|6220.14|6182.14|6220.63|6182.63|6220.63|6182.63|6220.07|6182.07|9
1608375800000|2020-12-19 11:03:20|6220.68|6182.68|6221.02|6183.02|6221.07|6183.07|6220.66|6182.66|9
1608375810000|2020-12-19 11:03:30|6221.35|6183.35|6221.73|6183.73|6221.86|6183.86|6221.35|6183.35|10
1608375820000|2020-12-19 11:03:40|6221.59|6183.59|6221.67|6183.67|6221.93|6183.93|6221.53|6183.53|9
1608375830000|2020-12-19 11:03:50|6221.68|6183.68|6222.19|6184.19|6222.19|6184.19|6221.68|6183.68|10
1608375840000|2020-12-19 11:04:00|6222.23|6184.23|6223.29|6185.29|6223.29|6185.29|6222.23|6184.23|9
1608375850000|2020-12-19 11:04:10|6223.38|6185.38|6226.27|6188.27|6226.27|6188.27|6223.38|6185.38|9
1608375860000|2020-12-19 11:04:20|6226.53|6188.53|6227.56|6189.56|6227.56|6189.56|6226.27|6188.27|10
1608375870000|2020-12-19 11:04:30|6227.53|6189.53|6225.78|6187.78|6227.53|6189.53|6225.78|6187.78|10
1608375880000|2020-12-19 11:04:40|6225.55|6187.55|6225.83|6187.83|6225.83|6187.83|6225.39|6187.39|7
1608375890000|2020-12-19 11:04:50|6225.88|6187.88|6225.67|6187.67|6226.03|6188.03|6225.67|6187.67|9
1608375900000|2020-12-19 11:05:00|6225.7|6187.7|6226.12|6188.12|6226.12|6188.12|6225.57|6187.57|9
1608375910000|2020-12-19 11:05:10|6226.28|6188.28|6226.4|6188.4|6226.4|6188.4|6226.21|6188.21|8
1608375920000|2020-12-19 11:05:20|6226.38|6188.38|6226.61|6188.61|6226.61|6188.61|6226.35|6188.35|7
1608375930000|2020-12-19 11:05:30|6226.67|6188.67|6226.35|6188.35|6226.77|6188.77|6226.35|6188.35|10
1608375940000|2020-12-19 11:05:40|6226.26|6188.26|6226.43|6188.43|6226.43|6188.43|6226.26|6188.26|8
1608375950000|2020-12-19 11:05:50|6226.37|6188.37|6225.11|6187.11|6226.37|6188.37|6225.11|6187.11|10
1608375960000|2020-12-19 11:06:00|6224.63|6186.63|6222.92|6184.92|6224.63|6186.63|6222.92|6184.92|9
1608375970000|2020-12-19 11:06:10|6222.97|6184.97|6222.59|6184.59|6222.97|6184.97|6222.59|6184.59|9
1608375980000|2020-12-19 11:06:20|6222.51|6184.51|6220.99|6182.99|6222.51|6184.51|6220.99|6182.99|10
1608375990000|2020-12-19 11:06:30|6220.92|6182.92|6220.39|6182.39|6220.92|6182.92|6220.37|6182.37|9
1608376000000|2020-12-19 11:06:40|6220.47|6182.47|6220.63|6182.63|6220.63|6182.63|6220.47|6182.47|9
1608376010000|2020-12-19 11:06:50|6220.7|6182.7|6221.06|6183.06|6221.16|6183.16|6220.63|6182.63|10
1608376020000|2020-12-19 11:07:00|6221.63|6183.63|6223.15|6185.15|6223.15|6185.15|6221.63|6183.63|10
1608376030000|2020-12-19 11:07:10|6223.43|6185.43|6224.31|6186.31|6224.34|6186.34|6223.43|6185.43|10
1608376040000|2020-12-19 11:07:20|6224.15|6186.15|6225.17|6187.17|6225.19|6187.19|6224.15|6186.15|9
1608376050000|2020-12-19 11:07:30|6225.15|6187.15|6226.39|6188.39|6226.39|6188.39|6225.05|6187.05|10
1608376060000|2020-12-19 11:07:40|6226.47|6188.47|6227.88|6189.88|6227.88|6189.88|6226.47|6188.47|9
1608376070000|2020-12-19 11:07:50|6227.8|6189.8|6228.75|6190.75|6228.75|6190.75|6227.8|6189.8|9
1608376080000|2020-12-19 11:08:00|6228.8|6190.8|6229.69|6191.69|6229.76|6191.76|6228.8|6190.8|10
1608376090000|2020-12-19 11:08:10|6229.5|6191.5|6229.74|6191.74|6229.74|6191.74|6229.34|6191.34|9
1608376100000|2020-12-19 11:08:20|6229.65|6191.65|6229.73|6191.73|6229.8|6191.8|6229.64|6191.64|7
1608376110000|2020-12-19 11:08:30|6229.94|6191.94|6230.91|6192.91|6230.91|6192.91|6229.92|6191.92|9
1608376120000|2020-12-19 11:08:40|6231.13|6193.13|6231.41|6193.41|6231.41|6193.41|6231.13|6193.13|7
1608376130000|2020-12-19 11:08:50|6231.4|6193.4|6231.29|6193.29|6231.7|6193.7|6231.29|6193.29|10
1608376140000|2020-12-19 11:09:00|6231.38|6193.38|6231.76|6193.76|6231.76|6193.76|6231.27|6193.27|10
1608376150000|2020-12-19 11:09:10|6231.68|6193.68|6231.79|6193.79|6231.86|6193.86|6231.43|6193.43|10
1608376160000|2020-12-19 11:09:20|6231.92|6193.92|6232.4|6194.4|6232.4|6194.4|6231.92|6193.92|10
1608376170000|2020-12-19 11:09:30|6232.47|6194.47|6233.61|6195.61|6233.61|6195.61|6232.39|6194.39|10
1608376180000|2020-12-19 11:09:40|6234.08|6196.08|6234.2|6196.2|6234.2|6196.2|6233.93|6195.93|9
1608376190000|2020-12-19 11:09:50|6234.27|6196.27|6234.22|6196.22|6234.55|6196.55|6234.12|6196.12|8
1608376200000|2020-12-19 11:10:00|6234.46|6196.46|6234.96|6196.96|6234.96|6196.96|6234.46|6196.46|9
1608376210000|2020-12-19 11:10:10|6234.8|6196.8|6234.12|6196.12|6234.8|6196.8|6234.07|6196.07|9
1608376220000|2020-12-19 11:10:20|6234.17|6196.17|6234.14|6196.14|6234.27|6196.27|6234.14|6196.14|10
1608376230000|2020-12-19 11:10:30|6234.12|6196.12|6233.48|6195.48|6234.2|6196.2|6233.48|6195.48|10
1608376240000|2020-12-19 11:10:40|6233.41|6195.41|6233.16|6195.16|6233.41|6195.41|6233.03|6195.03|9
1608376250000|2020-12-19 11:10:50|6233.25|6195.25|6233.1|6195.1|6233.28|6195.28|6233.1|6195.1|10
1608376260000|2020-12-19 11:11:00|6233.07|6195.07|6232.97|6194.97|6233.18|6195.18|6232.96|6194.96|9
1608376270000|2020-12-19 11:11:10|6232.95|6194.95|6232.94|6194.94|6233.03|6195.03|6232.82|6194.82|8
1608376280000|2020-12-19 11:11:20|6233.02|6195.02|6232.77|6194.77|6233.23|6195.23|6232.76|6194.76|8
1608376290000|2020-12-19 11:11:30|6232.79|6194.79|6231.98|6193.98|6232.79|6194.79|6231.94|6193.94|10
1608376300000|2020-12-19 11:11:40|6232.2|6194.2|6230.92|6192.92|6232.25|6194.25|6230.92|6192.92|9
1608376310000|2020-12-19 11:11:50|6230.85|6192.85|6229.55|6191.55|6230.87|6192.87|6229.55|6191.55|10
1608376320000|2020-12-19 11:12:00|6229.57|6191.57|6230.04|6192.04|6230.04|6192.04|6229.41|6191.41|9
1608376330000|2020-12-19 11:12:10|6230.11|6192.11|6230.52|6192.52|6230.52|6192.52|6230.11|6192.11|8
1608376340000|2020-12-19 11:12:20|6230.56|6192.56|6231.34|6193.34|6231.43|6193.43|6230.48|6192.48|10
1608376350000|2020-12-19 11:12:30|6231.32|6193.32|6230.58|6192.58|6231.32|6193.32|6230.58|6192.58|8
1608376360000|2020-12-19 11:12:40|6230.67|6192.67|6230.21|6192.21|6230.67|6192.67|6230.21|6192.21|9
1608376370000|2020-12-19 11:12:50|6230.26|6192.26|6230.34|6192.34|6230.34|6192.34|6230.02|6192.02|7
1608376380000|2020-12-19 11:13:00|6230.31|6192.31|6230.62|6192.62|6230.62|6192.62|6229.98|6191.98|10
1608376390000|2020-12-19 11:13:10|6230.68|6192.68|6232.43|6194.43|6232.43|6194.43|6230.61|6192.61|10
1608376400000|2020-12-19 11:13:20|6232.41|6194.41|6231.84|6193.84|6232.41|6194.41|6231.76|6193.76|10
1608376410000|2020-12-19 11:13:30|6231.74|6193.74|6231.59|6193.59|6231.74|6193.74|6231.53|6193.53|9
1608376420000|2020-12-19 11:13:40|6231.58|6193.58|6231.53|6193.53|6231.65|6193.65|6231.4|6193.4|10
1608376430000|2020-12-19 11:13:50|6231.4|6193.4|6230.96|6192.96|6231.4|6193.4|6230.9|6192.9|10
1608376440000|2020-12-19 11:14:00|6230.87|6192.87|6230.76|6192.76|6230.87|6192.87|6230.47|6192.47|8
1608376450000|2020-12-19 11:14:10|6230.85|6192.85|6230.82|6192.82|6230.85|6192.85|6230.59|6192.59|10
1608376460000|2020-12-19 11:14:20|6230.88|6192.88|6231.24|6193.24|6231.38|6193.38|6230.87|6192.87|9
1608376470000|2020-12-19 11:14:30|6231.26|6193.26|6230.83|6192.83|6231.39|6193.39|6230.83|6192.83|10
1608376480000|2020-12-19 11:14:40|6230.77|6192.77|6229.84|6191.84|6230.77|6192.77|6229.83|6191.83|9
1608376490000|2020-12-19 11:14:50|6229.85|6191.85|6228.94|6190.94|6229.85|6191.85|6228.94|6190.94|10
1608376500000|2020-12-19 11:15:00|6228.91|6190.91|6228.73|6190.73|6228.91|6190.91|6228.63|6190.63|7
1608376510000|2020-12-19 11:15:10|6228.67|6190.67|6229.01|6191.01|6229.43|6191.43|6228.67|6190.67|10
1608376520000|2020-12-19 11:15:20|6228.68|6190.68|6228.31|6190.31|6228.83|6190.83|6228.31|6190.31|10
1608376530000|2020-12-19 11:15:30|6228.28|6190.28|6226.9|6188.9|6228.28|6190.28|6226.9|6188.9|10
1608376540000|2020-12-19 11:15:40|6226.95|6188.95|6226.9|6188.9|6227.06|6189.06|6226.77|6188.77|9
1608376550000|2020-12-19 11:15:50|6226.46|6188.46|6223.73|6185.73|6226.46|6188.46|6223.73|6185.73|10
1608376560000|2020-12-19 11:16:00|6223.55|6185.55|6221.93|6183.93|6223.55|6185.55|6221.93|6183.93|10
1608376570000|2020-12-19 11:16:10|6221.94|6183.94|6221.59|6183.59|6222.09|6184.09|6221.56|6183.56|9
1608376580000|2020-12-19 11:16:20|6221.7|6183.7|6221.57|6183.57|6221.7|6183.7|6221.5|6183.5|10
1608376590000|2020-12-19 11:16:30|6221.58|6183.58|6222|6184|6222|6184|6221.51|6183.51|10
1608376600000|2020-12-19 11:16:40|6222.16|6184.16|6222.18|6184.18|6222.36|6184.36|6222.05|6184.05|9
1608376610000|2020-12-19 11:16:50|6222.04|6184.04|6221.73|6183.73|6222.05|6184.05|6221.48|6183.48|9
1608376620000|2020-12-19 11:17:00|6221.77|6183.77|6221.72|6183.72|6221.77|6183.77|6221.59|6183.59|6
1608376630000|2020-12-19 11:17:10|6221.64|6183.64|6220.97|6182.97|6221.66|6183.66|6220.97|6182.97|9
1608376640000|2020-12-19 11:17:20|6220.98|6182.98|6221.16|6183.16|6221.4|6183.4|6220.96|6182.96|10
1608376650000|2020-12-19 11:17:30|6221.15|6183.15|6220.33|6182.33|6221.15|6183.15|6220.33|6182.33|10
1608376660000|2020-12-19 11:17:40|6220.35|6182.35|6219.58|6181.58|6220.35|6182.35|6219.58|6181.58|10
1608376670000|2020-12-19 11:17:50|6219.53|6181.53|6219.11|6181.11|6219.55|6181.55|6219.11|6181.11|9
1608376680000|2020-12-19 11:18:00|6219.08|6181.08|6218.29|6180.29|6219.37|6181.37|6218.29|6180.29|10
1608376690000|2020-12-19 11:18:10|6218.25|6180.25|6218.02|6180.02|6218.25|6180.25|6217.87|6179.87|9
1608376700000|2020-12-19 11:18:20|6218.25|6180.25|6218.23|6180.23|6218.32|6180.32|6218.05|6180.05|9
1608376710000|2020-12-19 11:18:30|6218.12|6180.12|6217.63|6179.63|6218.12|6180.12|6217.63|6179.63|7
1608376720000|2020-12-19 11:18:40|6217.5|6179.5|6216.03|6178.03|6217.5|6179.5|6216.03|6178.03|10
1608376730000|2020-12-19 11:18:50|6215.43|6177.43|6214.24|6176.24|6215.43|6177.43|6214.24|6176.24|10
1608376740000|2020-12-19 11:19:00|6213.7|6175.7|6212.97|6174.97|6213.7|6175.7|6212.97|6174.97|9
1608376750000|2020-12-19 11:19:10|6213.16|6175.16|6213.46|6175.46|6213.54|6175.54|6213.02|6175.02|10
1608376760000|2020-12-19 11:19:20|6213.47|6175.47|6213.72|6175.72|6213.83|6175.83|6213.43|6175.43|10
1608376770000|2020-12-19 11:19:30|6213.67|6175.67|6213.42|6175.42|6213.67|6175.67|6213.42|6175.42|8
1608376780000|2020-12-19 11:19:40|6213.29|6175.29|6212.32|6174.32|6213.29|6175.29|6211.71|6173.71|9
1608376790000|2020-12-19 11:19:50|6212.21|6174.21|6210.73|6172.73|6212.21|6174.21|6210.57|6172.57|10
1608376800000|2020-12-19 11:20:00|6210.55|6172.55|6209.98|6171.98|6210.55|6172.55|6209.98|6171.98|10
1608376810000|2020-12-19 11:20:10|6209.13|6171.13|6207.68|6169.68|6209.13|6171.13|6207.68|6169.68|10
1608376820000|2020-12-19 11:20:20|6207.55|6169.55|6207.25|6169.25|6207.55|6169.55|6206.68|6168.68|10
1608376830000|2020-12-19 11:20:30|6207|6169|6205.59|6167.59|6207|6169|6205.59|6167.59|10
1608376840000|2020-12-19 11:20:40|6205.23|6167.23|6202.31|6164.31|6205.23|6167.23|6202.29|6164.29|10
1608376850000|2020-12-19 11:20:50|6202|6164|6200.36|6162.36|6202|6164|6200.36|6162.36|10
1608376860000|2020-12-19 11:21:00|6200.34|6162.34|6200.47|6162.47|6200.59|6162.59|6200.23|6162.23|10
1608376870000|2020-12-19 11:21:10|6200.62|6162.62|6202.66|6164.66|6202.66|6164.66|6200.59|6162.59|10
1608376880000|2020-12-19 11:21:20|6202.52|6164.52|6203.27|6165.27|6203.27|6165.27|6202.52|6164.52|10
1608376890000|2020-12-19 11:21:30|6203.32|6165.32|6204.27|6166.27|6204.27|6166.27|6203.32|6165.32|10
1608376900000|2020-12-19 11:21:40|6204.29|6166.29|6204.61|6166.61|6204.61|6166.61|6203.88|6165.88|10
1608376910000|2020-12-19 11:21:50|6204.98|6166.98|6205.23|6167.23|6205.23|6167.23|6204.86|6166.86|10
1608376920000|2020-12-19 11:22:00|6204.73|6166.73|6204.87|6166.87|6204.95|6166.95|6204.73|6166.73|10
1608376930000|2020-12-19 11:22:10|6204.82|6166.82|6205.36|6167.36|6205.42|6167.42|6204.82|6166.82|9
1608376940000|2020-12-19 11:22:20|6205.61|6167.61|6205.73|6167.73|6205.75|6167.75|6205.45|6167.45|10
1608376950000|2020-12-19 11:22:30|6205.75|6167.75|6205.24|6167.24|6205.75|6167.75|6205.24|6167.24|10
1608376960000|2020-12-19 11:22:40|6205.2|6167.2|6206.42|6168.42|6206.5|6168.5|6205.2|6167.2|9
1608376970000|2020-12-19 11:22:50|6206.71|6168.71|6206.96|6168.96|6207.24|6169.24|6206.71|6168.71|10
1608376980000|2020-12-19 11:23:00|6206.98|6168.98|6208.08|6170.08|6208.08|6170.08|6206.98|6168.98|10
1608376990000|2020-12-19 11:23:10|6208.36|6170.36|6209.8|6171.8|6209.8|6171.8|6208.36|6170.36|10
1608377000000|2020-12-19 11:23:20|6209.82|6171.82|6209.22|6171.22|6209.82|6171.82|6209.22|6171.22|9
1608377010000|2020-12-19 11:23:30|6209.12|6171.12|6208.35|6170.35|6209.12|6171.12|6208.35|6170.35|10
1608377020000|2020-12-19 11:23:40|6208.26|6170.26|6207.69|6169.69|6208.26|6170.26|6207.69|6169.69|10
1608377030000|2020-12-19 11:23:50|6207.52|6169.52|6206.7|6168.7|6207.52|6169.52|6206.7|6168.7|10
1608377040000|2020-12-19 11:24:00|6206.73|6168.73|6206.5|6168.5|6206.81|6168.81|6206.32|6168.32|10
1608377050000|2020-12-19 11:24:10|6206.73|6168.73|6205.59|6167.59|6206.85|6168.85|6205.59|6167.59|10
1608377060000|2020-12-19 11:24:20|6205.82|6167.82|6205.14|6167.14|6205.9|6167.9|6205.14|6167.14|10
1608377070000|2020-12-19 11:24:30|6205.21|6167.21|6204.76|6166.76|6205.21|6167.21|6204.69|6166.69|7
1608377080000|2020-12-19 11:24:40|6204.74|6166.74|6204.98|6166.98|6205.21|6167.21|6204.74|6166.74|9
1608377090000|2020-12-19 11:24:50|6205.34|6167.34|6205.67|6167.67|6205.69|6167.69|6205.15|6167.15|9
1608377100000|2020-12-19 11:25:00|6205.75|6167.75|6206.91|6168.91|6206.91|6168.91|6205.75|6167.75|9
1608377110000|2020-12-19 11:25:10|6206.69|6168.69|6207.39|6169.39|6207.39|6169.39|6206.69|6168.69|10
1608377120000|2020-12-19 11:25:20|6207.4|6169.4|6209.06|6171.06|6209.06|6171.06|6207.4|6169.4|10
1608377130000|2020-12-19 11:25:30|6209.12|6171.12|6210.06|6172.06|6210.06|6172.06|6209.12|6171.12|9
1608377140000|2020-12-19 11:25:40|6210.52|6172.52|6210.18|6172.18|6210.52|6172.52|6210.18|6172.18|8
1608377150000|2020-12-19 11:25:50|6210|6172|6209.55|6171.55|6210.04|6172.04|6209.54|6171.54|10
1608377160000|2020-12-19 11:26:00|6209.26|6171.26|6209.18|6171.18|6209.68|6171.68|6209.18|6171.18|9
1608377170000|2020-12-19 11:26:10|6209.2|6171.2|6209.09|6171.09|6209.2|6171.2|6208.93|6170.93|9
1608377180000|2020-12-19 11:26:20|6209.06|6171.06|6209.21|6171.21|6209.29|6171.29|6209.06|6171.06|9
1608377190000|2020-12-19 11:26:30|6209.07|6171.07|6209.58|6171.58|6209.64|6171.64|6209.07|6171.07|10
1608377200000|2020-12-19 11:26:40|6209.61|6171.61|6209.46|6171.46|6209.66|6171.66|6209.46|6171.46|8
1608377210000|2020-12-19 11:26:50|6209.72|6171.72|6209.93|6171.93|6210.03|6172.03|6209.72|6171.72|10
1608377220000|2020-12-19 11:27:00|6210.11|6172.11|6209.62|6171.62|6210.21|6172.21|6209.58|6171.58|9
1608377230000|2020-12-19 11:27:10|6209.48|6171.48|6210|6172|6210.44|6172.44|6209.48|6171.48|10
1608377240000|2020-12-19 11:27:20|6210.05|6172.05|6210.5|6172.5|6210.5|6172.5|6210.05|6172.05|8
1608377250000|2020-12-19 11:27:30|6210.53|6172.53|6209.69|6171.69|6210.54|6172.54|6209.69|6171.69|10
1608377260000|2020-12-19 11:27:40|6209.28|6171.28|6208.65|6170.65|6209.28|6171.28|6208.65|6170.65|9
1608377270000|2020-12-19 11:27:50|6208.81|6170.81|6209.2|6171.2|6209.21|6171.21|6208.78|6170.78|7
1608377280000|2020-12-19 11:28:00|6208.95|6170.95|6208.95|6170.95|6209.13|6171.13|6208.9|6170.9|9
1608377290000|2020-12-19 11:28:10|6208.91|6170.91|6208.21|6170.21|6208.91|6170.91|6208.14|6170.14|9
1608377300000|2020-12-19 11:28:20|6208.24|6170.24|6208|6170|6208.24|6170.24|6207.71|6169.71|8
1608377310000|2020-12-19 11:28:30|6208.23|6170.23|6208.02|6170.02|6208.42|6170.42|6208.02|6170.02|8
1608377320000|2020-12-19 11:28:40|6208.07|6170.07|6208.11|6170.11|6208.57|6170.57|6208.07|6170.07|9
1608377330000|2020-12-19 11:28:50|6208.04|6170.04|6208.19|6170.19|6208.19|6170.19|6207.82|6169.82|10
1608377340000|2020-12-19 11:29:00|6208.15|6170.15|6208.38|6170.38|6208.38|6170.38|6208.15|6170.15|8
1608377350000|2020-12-19 11:29:10|6208.28|6170.28|6207.42|6169.42|6208.28|6170.28|6207.42|6169.42|9
1608377360000|2020-12-19 11:29:20|6207.27|6169.27|6207.3|6169.3|6207.36|6169.36|6207.22|6169.22|10
1608377370000|2020-12-19 11:29:30|6206.99|6168.99|6206.97|6168.97|6207.08|6169.08|6206.8|6168.8|8
1608377380000|2020-12-19 11:29:40|6207.18|6169.18|6206.5|6168.5|6207.2|6169.2|6206.44|6168.44|10
1608377390000|2020-12-19 11:29:50|6206.53|6168.53|6206.18|6168.18|6206.64|6168.64|6206.17|6168.17|8
1608377400000|2020-12-19 11:30:00|6206.25|6168.25|6204.99|6166.99|6206.25|6168.25|6204.99|6166.99|10
1608377410000|2020-12-19 11:30:10|6204.88|6166.88|6203.99|6165.99|6204.91|6166.91|6203.99|6165.99|10
1608377420000|2020-12-19 11:30:20|6204.04|6166.04|6203.85|6165.85|6204.21|6166.21|6203.77|6165.77|9
1608377430000|2020-12-19 11:30:30|6203.89|6165.89|6202.91|6164.91|6203.89|6165.89|6202.91|6164.91|8
1608377440000|2020-12-19 11:30:40|6202.86|6164.86|6201.65|6163.65|6202.86|6164.86|6201.65|6163.65|9
1608377450000|2020-12-19 11:30:50|6201.39|6163.39|6201.79|6163.79|6201.79|6163.79|6201.39|6163.39|9
1608377460000|2020-12-19 11:31:00|6201.86|6163.86|6202.51|6164.51|6202.51|6164.51|6201.86|6163.86|10
1608377470000|2020-12-19 11:31:10|6202.33|6164.33|6204.33|6166.33|6204.33|6166.33|6202.33|6164.33|10
1608377480000|2020-12-19 11:31:20|6204.35|6166.35|6205.84|6167.84|6205.84|6167.84|6204.35|6166.35|10
1608377490000|2020-12-19 11:31:30|6205.96|6167.96|6206|6168|6206.2|6168.2|6205.81|6167.81|10
1608377500000|2020-12-19 11:31:40|6206.07|6168.07|6206.59|6168.59|6206.59|6168.59|6206.07|6168.07|9
1608377510000|2020-12-19 11:31:50|6206.55|6168.55|6206.84|6168.84|6206.88|6168.88|6206.55|6168.55|10
1608377520000|2020-12-19 11:32:00|6207.04|6169.04|6208.31|6170.31|6208.31|6170.31|6207.04|6169.04|10
1608377530000|2020-12-19 11:32:10|6208.26|6170.26|6208.02|6170.02|6208.26|6170.26|6208.01|6170.01|9
1608377540000|2020-12-19 11:32:20|6208.1|6170.1|6207.81|6169.81|6208.1|6170.1|6207.79|6169.79|9
1608377550000|2020-12-19 11:32:30|6207.88|6169.88|6209.36|6171.36|6209.36|6171.36|6207.71|6169.71|10
1608377560000|2020-12-19 11:32:40|6209.37|6171.37|6209.63|6171.63|6209.68|6171.68|6209.37|6171.37|10
1608377570000|2020-12-19 11:32:50|6209.66|6171.66|6209.53|6171.53|6209.86|6171.86|6209.47|6171.47|10
1608377580000|2020-12-19 11:33:00|6209.58|6171.58|6210.13|6172.13|6210.13|6172.13|6209.58|6171.58|9
1608377590000|2020-12-19 11:33:10|6210.14|6172.14|6208.49|6170.49|6210.14|6172.14|6208.49|6170.49|10
1608377600000|2020-12-19 11:33:20|6208.53|6170.53|6209.06|6171.06|6209.37|6171.37|6208.53|6170.53|9
1608377610000|2020-12-19 11:33:30|6208.71|6170.71|6206.81|6168.81|6208.71|6170.71|6206.81|6168.81|10
1608377620000|2020-12-19 11:33:40|6206.72|6168.72|6206.56|6168.56|6206.95|6168.95|6206.35|6168.35|9
1608377630000|2020-12-19 11:33:50|6206.36|6168.36|6206.53|6168.53|6206.53|6168.53|6206.12|6168.12|10
1608377640000|2020-12-19 11:34:00|6206.63|6168.63|6206.13|6168.13|6206.77|6168.77|6206.13|6168.13|10
1608377650000|2020-12-19 11:34:10|6206.08|6168.08|6206.04|6168.04|6206.5|6168.5|6206.04|6168.04|10
1608377660000|2020-12-19 11:34:20|6205.83|6167.83|6205.89|6167.89|6205.89|6167.89|6205.46|6167.46|10
1608377670000|2020-12-19 11:34:30|6206.29|6168.29|6206.52|6168.52|6206.54|6168.54|6206.21|6168.21|9
1608377680000|2020-12-19 11:34:40|6206.3|6168.3|6206.7|6168.7|6206.72|6168.72|6206.02|6168.02|10
1608377690000|2020-12-19 11:34:50|6206.66|6168.66|6206.18|6168.18|6206.68|6168.68|6206.18|6168.18|9
1608377700000|2020-12-19 11:35:00|6206.1|6168.1|6206.32|6168.32|6206.32|6168.32|6205.88|6167.88|9
1608377710000|2020-12-19 11:35:10|6206.33|6168.33|6206.6|6168.6|6206.66|6168.66|6206.33|6168.33|10
1608377720000|2020-12-19 11:35:20|6206.72|6168.72|6206.81|6168.81|6206.81|6168.81|6206.53|6168.53|10
1608377730000|2020-12-19 11:35:30|6206.8|6168.8|6207.31|6169.31|6207.31|6169.31|6206.78|6168.78|9
1608377740000|2020-12-19 11:35:40|6207.37|6169.37|6207.99|6169.99|6208.04|6170.04|6207.21|6169.21|10
1608377750000|2020-12-19 11:35:50|6208.24|6170.24|6209.02|6171.02|6209.02|6171.02|6208.24|6170.24|10
1608377760000|2020-12-19 11:36:00|6209.16|6171.16|6209.59|6171.59|6209.59|6171.59|6209.08|6171.08|10
1608377770000|2020-12-19 11:36:10|6209.55|6171.55|6208.68|6170.68|6209.55|6171.55|6208.6|6170.6|10
1608377780000|2020-12-19 11:36:20|6208.59|6170.59|6208.44|6170.44|6208.78|6170.78|6208.44|6170.44|9
1608377790000|2020-12-19 11:36:30|6208.34|6170.34|6208.29|6170.29|6208.49|6170.49|6208.25|6170.25|9
1608377800000|2020-12-19 11:36:40|6208.24|6170.24|6208.12|6170.12|6208.24|6170.24|6208.08|6170.08|8
1608377810000|2020-12-19 11:36:50|6208.11|6170.11|6207.87|6169.87|6208.11|6170.11|6207.87|6169.87|9
1608377820000|2020-12-19 11:37:00|6207.73|6169.73|6208.24|6170.24|6208.24|6170.24|6207.41|6169.41|10
1608377830000|2020-12-19 11:37:10|6208.54|6170.54|6209.08|6171.08|6209.19|6171.19|6208.54|6170.54|10
1608377840000|2020-12-19 11:37:20|6208.63|6170.63|6208.01|6170.01|6208.63|6170.63|6207.97|6169.97|10
1608377850000|2020-12-19 11:37:30|6207.84|6169.84|6206.41|6168.41|6207.84|6169.84|6206.41|6168.41|10
1608377860000|2020-12-19 11:37:40|6206.38|6168.38|6204.74|6166.74|6206.38|6168.38|6204.74|6166.74|10
1608377870000|2020-12-19 11:37:50|6204.67|6166.67|6204.39|6166.39|6204.73|6166.73|6204.39|6166.39|10
1608377880000|2020-12-19 11:38:00|6204.45|6166.45|6205.27|6167.27|6205.41|6167.41|6204.42|6166.42|8
1608377890000|2020-12-19 11:38:10|6205.34|6167.34|6204.7|6166.7|6205.48|6167.48|6204.67|6166.67|10
1608377900000|2020-12-19 11:38:20|6204.5|6166.5|6203.15|6165.15|6204.52|6166.52|6203.15|6165.15|10
1608377910000|2020-12-19 11:38:30|6202.64|6164.64|6201.99|6163.99|6202.64|6164.64|6201.95|6163.95|10
1608377920000|2020-12-19 11:38:40|6201.85|6163.85|6201.76|6163.76|6201.93|6163.93|6201.6|6163.6|10
1608377930000|2020-12-19 11:38:50|6201.58|6163.58|6199.61|6161.61|6201.58|6163.58|6199.61|6161.61|10
1608377940000|2020-12-19 11:39:00|6199.27|6161.27|6199.12|6161.12|6199.27|6161.27|6198.84|6160.84|8
1608377950000|2020-12-19 11:39:10|6198.91|6160.91|6197.43|6159.43|6199.11|6161.11|6197.43|6159.43|9
1608377960000|2020-12-19 11:39:20|6197.23|6159.23|6197.44|6159.44|6197.51|6159.51|6197.23|6159.23|10
1608377970000|2020-12-19 11:39:30|6197.33|6159.33|6197.72|6159.72|6197.72|6159.72|6197.33|6159.33|10
1608377980000|2020-12-19 11:39:40|6197.54|6159.54|6198.17|6160.17|6198.17|6160.17|6197.54|6159.54|10
1608377990000|2020-12-19 11:39:50|6198.38|6160.38|6198.04|6160.04|6198.43|6160.43|6198|6160|10
1608378000000|2020-12-19 11:40:00|6198.03|6160.03|6197.79|6159.79|6198.08|6160.08|6197.74|6159.74|10
1608378010000|2020-12-19 11:40:10|6197.72|6159.72|6197.9|6159.9|6197.9|6159.9|6197.6|6159.6|8
1608378020000|2020-12-19 11:40:20|6198.04|6160.04|6198.11|6160.11|6198.47|6160.47|6198.04|6160.04|10
1608378030000|2020-12-19 11:40:30|6198.07|6160.07|6198.18|6160.18|6198.43|6160.43|6198.07|6160.07|10
1608378040000|2020-12-19 11:40:40|6198.25|6160.25|6198.15|6160.15|6198.55|6160.55|6198.15|6160.15|10
1608378050000|2020-12-19 11:40:50|6198.25|6160.25|6197.8|6159.8|6198.32|6160.32|6197.79|6159.79|10
1608378060000|2020-12-19 11:41:00|6197.72|6159.72|6197.67|6159.67|6197.8|6159.8|6197.66|6159.66|7
1608378070000|2020-12-19 11:41:10|6197.77|6159.77|6197.64|6159.64|6198.16|6160.16|6197.64|6159.64|9
1608378080000|2020-12-19 11:41:20|6197.57|6159.57|6196.72|6158.72|6197.57|6159.57|6196.72|6158.72|10
1608378090000|2020-12-19 11:41:30|6196.68|6158.68|6196.11|6158.11|6196.68|6158.68|6196.11|6158.11|10
1608378100000|2020-12-19 11:41:40|6195.8|6157.8|6195.5|6157.5|6195.8|6157.8|6195.29|6157.29|8
1608378110000|2020-12-19 11:41:50|6195.49|6157.49|6195.33|6157.33|6195.49|6157.49|6194.7|6156.7|9
1608378120000|2020-12-19 11:42:00|6195.45|6157.45|6195.33|6157.33|6195.76|6157.76|6195.33|6157.33|10
1608378130000|2020-12-19 11:42:10|6194.99|6156.99|6194.71|6156.71|6195.18|6157.18|6194.71|6156.71|9
1608378140000|2020-12-19 11:42:20|6194.44|6156.44|6193.3|6155.3|6194.44|6156.44|6193.3|6155.3|10
1608378150000|2020-12-19 11:42:30|6193.16|6155.16|6191.77|6153.77|6193.16|6155.16|6191.77|6153.77|10
1608378160000|2020-12-19 11:42:40|6192.14|6154.14|6191.24|6153.24|6192.14|6154.14|6191.23|6153.23|10
1608378170000|2020-12-19 11:42:50|6191.38|6153.38|6191.19|6153.19|6191.43|6153.43|6190.97|6152.97|10
1608378180000|2020-12-19 11:43:00|6191.11|6153.11|6192.11|6154.11|6192.11|6154.11|6191.02|6153.02|10
1608378190000|2020-12-19 11:43:10|6192.17|6154.17|6193.13|6155.13|6193.13|6155.13|6192.16|6154.16|10
1608378200000|2020-12-19 11:43:20|6193.59|6155.59|6193.77|6155.77|6193.77|6155.77|6193.4|6155.4|9
1608378210000|2020-12-19 11:43:30|6193.58|6155.58|6193.78|6155.78|6193.78|6155.78|6193.51|6155.51|9
1608378220000|2020-12-19 11:43:40|6194.09|6156.09|6194.37|6156.37|6194.41|6156.41|6194.09|6156.09|9
1608378230000|2020-12-19 11:43:50|6194.35|6156.35|6195.19|6157.19|6195.19|6157.19|6194.35|6156.35|9
1608378240000|2020-12-19 11:44:00|6195.15|6157.15|6195.89|6157.89|6196|6158|6195.15|6157.15|10
1608378250000|2020-12-19 11:44:10|6196.42|6158.42|6197.28|6159.28|6197.34|6159.34|6196.42|6158.42|10
1608378260000|2020-12-19 11:44:20|6197.27|6159.27|6196.61|6158.61|6197.27|6159.27|6196.61|6158.61|9
1608378270000|2020-12-19 11:44:30|6196.63|6158.63|6196.71|6158.71|6196.71|6158.71|6196.18|6158.18|10
1608378280000|2020-12-19 11:44:40|6197.24|6159.24|6198.47|6160.47|6198.47|6160.47|6197.24|6159.24|8
1608378290000|2020-12-19 11:44:50|6198.67|6160.67|6199.05|6161.05|6199.05|6161.05|6198.67|6160.67|9
1608378300000|2020-12-19 11:45:00|6199.02|6161.02|6199.02|6161.02|6199.34|6161.34|6199|6161|7
1608378310000|2020-12-19 11:45:10|6199.03|6161.03|6198.58|6160.58|6199.03|6161.03|6198.55|6160.55|8
1608378320000|2020-12-19 11:45:20|6198.46|6160.46|6198.12|6160.12|6198.46|6160.46|6197.74|6159.74|10
1608378330000|2020-12-19 11:45:30|6198.07|6160.07|6197.95|6159.95|6198.07|6160.07|6197.73|6159.73|9
1608378340000|2020-12-19 11:45:40|6197.96|6159.96|6197.58|6159.58|6197.96|6159.96|6197.43|6159.43|8
1608378350000|2020-12-19 11:45:50|6197.53|6159.53|6195.87|6157.87|6197.53|6159.53|6195.87|6157.87|8
1608378360000|2020-12-19 11:46:00|6195.51|6157.51|6193.97|6155.97|6195.51|6157.51|6193.95|6155.95|10
1608378370000|2020-12-19 11:46:10|6193.75|6155.75|6192.81|6154.81|6193.75|6155.75|6192.81|6154.81|10
1608378380000|2020-12-19 11:46:20|6192.74|6154.74|6192.45|6154.45|6192.74|6154.74|6192.34|6154.34|9
1608378390000|2020-12-19 11:46:30|6192.43|6154.43|6192.45|6154.45|6192.77|6154.77|6192.13|6154.13|10
1608378400000|2020-12-19 11:46:40|6192.44|6154.44|6191.48|6153.48|6192.44|6154.44|6191.48|6153.48|10
1608378410000|2020-12-19 11:46:50|6191.42|6153.42|6191.69|6153.69|6191.69|6153.69|6191.34|6153.34|9
1608378420000|2020-12-19 11:47:00|6191.74|6153.74|6191.63|6153.63|6191.78|6153.78|6191.46|6153.46|10
1608378430000|2020-12-19 11:47:10|6191.27|6153.27|6191.3|6153.3|6191.35|6153.35|6191.1|6153.1|9
1608378440000|2020-12-19 11:47:20|6191.4|6153.4|6191|6153|6191.48|6153.48|6191|6153|8
1608378450000|2020-12-19 11:47:30|6191.19|6153.19|6192.12|6154.12|6192.12|6154.12|6191.07|6153.07|10
1608378460000|2020-12-19 11:47:40|6192.25|6154.25|6192.16|6154.16|6192.52|6154.52|6192.16|6154.16|10
1608378470000|2020-12-19 11:47:50|6192.18|6154.18|6192.44|6154.44|6192.48|6154.48|6192.18|6154.18|9
1608378480000|2020-12-19 11:48:00|6192.49|6154.49|6192.67|6154.67|6192.74|6154.74|6192.35|6154.35|10
1608378490000|2020-12-19 11:48:10|6192.8|6154.8|6193.7|6155.7|6193.7|6155.7|6192.8|6154.8|10
1608378500000|2020-12-19 11:48:20|6193.75|6155.75|6194.19|6156.19|6194.19|6156.19|6193.75|6155.75|8
1608378510000|2020-12-19 11:48:30|6194.18|6156.18|6194.39|6156.39|6194.39|6156.39|6194.18|6156.18|9
1608378520000|2020-12-19 11:48:40|6194.37|6156.37|6194.53|6156.53|6194.55|6156.55|6194.32|6156.32|7
1608378530000|2020-12-19 11:48:50|6194.6|6156.6|6194.78|6156.78|6194.86|6156.86|6194.6|6156.6|9
1608378540000|2020-12-19 11:49:00|6194.77|6156.77|6194.43|6156.43|6194.88|6156.88|6194.43|6156.43|10
1608378550000|2020-12-19 11:49:10|6194.38|6156.38|6194.1|6156.1|6194.48|6156.48|6194.04|6156.04|10
1608378560000|2020-12-19 11:49:20|6193.9|6155.9|6193.62|6155.62|6194.02|6156.02|6193.42|6155.42|10
1608378570000|2020-12-19 11:49:30|6193.6|6155.6|6193.66|6155.66|6193.76|6155.76|6193.44|6155.44|9
1608378580000|2020-12-19 11:49:40|6193.7|6155.7|6192.44|6154.44|6193.7|6155.7|6192.44|6154.44|10
1608378590000|2020-12-19 11:49:50|6192.51|6154.51|6191.91|6153.91|6192.51|6154.51|6191.91|6153.91|9
1608378600000|2020-12-19 11:50:00|6191.12|6153.12|6188.99|6150.99|6191.12|6153.12|6188.99|6150.99|10
1608378610000|2020-12-19 11:50:10|6188.95|6150.95|6185.53|6147.53|6188.95|6150.95|6185.53|6147.53|10
1608378620000|2020-12-19 11:50:20|6185.41|6147.41|6185.32|6147.32|6185.41|6147.41|6184.98|6146.98|10
1608378630000|2020-12-19 11:50:30|6185.31|6147.31|6184.24|6146.24|6185.5|6147.5|6183.99|6145.99|9
1608378640000|2020-12-19 11:50:40|6184.14|6146.14|6183.49|6145.49|6184.14|6146.14|6183.44|6145.44|10
1608378650000|2020-12-19 11:50:50|6183.46|6145.46|6182.92|6144.92|6183.65|6145.65|6182.92|6144.92|7
1608378660000|2020-12-19 11:51:00|6182.73|6144.73|6182.66|6144.66|6182.82|6144.82|6182.32|6144.32|10
1608378670000|2020-12-19 11:51:10|6183.06|6145.06|6183.39|6145.39|6183.72|6145.72|6183.06|6145.06|10
1608378680000|2020-12-19 11:51:20|6183.55|6145.55|6183.92|6145.92|6183.92|6145.92|6183.48|6145.48|10
1608378690000|2020-12-19 11:51:30|6183.95|6145.95|6184.87|6146.87|6184.87|6146.87|6183.95|6145.95|8
1608378700000|2020-12-19 11:51:40|6184.86|6146.86|6185.95|6147.95|6185.95|6147.95|6184.8|6146.8|9
1608378710000|2020-12-19 11:51:50|6186.05|6148.05|6187.05|6149.05|6187.05|6149.05|6186.05|6148.05|10
1608378720000|2020-12-19 11:52:00|6187.28|6149.28|6187.48|6149.48|6187.59|6149.59|6187.28|6149.28|10
1608378730000|2020-12-19 11:52:10|6187.47|6149.47|6186.85|6148.85|6187.47|6149.47|6186.85|6148.85|10
1608378740000|2020-12-19 11:52:20|6186.82|6148.82|6186.44|6148.44|6186.82|6148.82|6186.37|6148.37|9
1608378750000|2020-12-19 11:52:30|6186.46|6148.46|6186.13|6148.13|6186.46|6148.46|6186.13|6148.13|10
1608378760000|2020-12-19 11:52:40|6185.98|6147.98|6184.98|6146.98|6185.98|6147.98|6184.98|6146.98|10
1608378770000|2020-12-19 11:52:50|6185.11|6147.11|6183.91|6145.91|6185.11|6147.11|6183.91|6145.91|10
1608378780000|2020-12-19 11:53:00|6183.74|6145.74|6184.36|6146.36|6184.44|6146.44|6183.64|6145.64|10
1608378790000|2020-12-19 11:53:10|6184.38|6146.38|6184.72|6146.72|6184.79|6146.79|6184.38|6146.38|9
1608378800000|2020-12-19 11:53:20|6184.8|6146.8|6185.35|6147.35|6185.35|6147.35|6184.8|6146.8|10
1608378810000|2020-12-19 11:53:30|6185.46|6147.46|6185.93|6147.93|6186.09|6148.09|6185.46|6147.46|9
1608378820000|2020-12-19 11:53:40|6185.92|6147.92|6185.97|6147.97|6186.2|6148.2|6185.92|6147.92|10
1608378830000|2020-12-19 11:53:50|6186.15|6148.15|6187|6149|6187|6149|6186.15|6148.15|8
1608378840000|2020-12-19 11:54:00|6187.02|6149.02|6186.33|6148.33|6187.07|6149.07|6186.33|6148.33|10
1608378850000|2020-12-19 11:54:10|6186.36|6148.36|6186.83|6148.83|6186.88|6148.88|6186.36|6148.36|10
1608378860000|2020-12-19 11:54:20|6187.14|6149.14|6187.18|6149.18|6187.26|6149.26|6187.12|6149.12|8
1608378870000|2020-12-19 11:54:30|6187.25|6149.25|6188|6150|6188.06|6150.06|6187.25|6149.25|9
1608378880000|2020-12-19 11:54:40|6188.21|6150.21|6187.96|6149.96|6188.34|6150.34|6187.96|6149.96|10
1608378890000|2020-12-19 11:54:50|6187.98|6149.98|6188.9|6150.9|6188.9|6150.9|6187.98|6149.98|9
1608378900000|2020-12-19 11:55:00|6188.87|6150.87|6189.06|6151.06|6189.08|6151.08|6188.51|6150.51|9
1608378910000|2020-12-19 11:55:10|6189.19|6151.19|6190.02|6152.02|6190.02|6152.02|6189.19|6151.19|9
1608378920000|2020-12-19 11:55:20|6189.97|6151.97|6190.1|6152.1|6190.11|6152.11|6189.9|6151.9|10
1608378930000|2020-12-19 11:55:30|6190.16|6152.16|6190.19|6152.19|6190.41|6152.41|6190.16|6152.16|8
1608378940000|2020-12-19 11:55:40|6190.23|6152.23|6188.73|6150.73|6190.23|6152.23|6188.73|6150.73|10
1608378950000|2020-12-19 11:55:50|6188.59|6150.59|6188.12|6150.12|6188.66|6150.66|6188.05|6150.05|10
1608378960000|2020-12-19 11:56:00|6187.91|6149.91|6188.03|6150.03|6188.16|6150.16|6187.86|6149.86|9
1608378970000|2020-12-19 11:56:10|6188.1|6150.1|6188.62|6150.62|6188.64|6150.64|6188.1|6150.1|10
1608378980000|2020-12-19 11:56:20|6188.59|6150.59|6188.96|6150.96|6188.96|6150.96|6188.58|6150.58|10
1608378990000|2020-12-19 11:56:30|6189.18|6151.18|6190.05|6152.05|6190.05|6152.05|6189.18|6151.18|10
1608379000000|2020-12-19 11:56:40|6190.64|6152.64|6191.06|6153.06|6191.06|6153.06|6190.46|6152.46|10
1608379010000|2020-12-19 11:56:50|6191.16|6153.16|6193.5|6155.5|6193.5|6155.5|6191.16|6153.16|10
1608379020000|2020-12-19 11:57:00|6193.61|6155.61|6194.14|6156.14|6194.15|6156.15|6193.56|6155.56|9
1608379030000|2020-12-19 11:57:10|6194.83|6156.83|6195.61|6157.61|6195.62|6157.62|6194.78|6156.78|8
1608379040000|2020-12-19 11:57:20|6195.82|6157.82|6196.93|6158.93|6196.93|6158.93|6195.7|6157.7|10
1608379050000|2020-12-19 11:57:30|6196.78|6158.78|6197.34|6159.34|6197.48|6159.48|6196.78|6158.78|10
1608379060000|2020-12-19 11:57:40|6197.44|6159.44|6197.34|6159.34|6197.45|6159.45|6197.2|6159.2|9
1608379070000|2020-12-19 11:57:50|6197.41|6159.41|6197.46|6159.46|6197.52|6159.52|6197.22|6159.22|10
1608379080000|2020-12-19 11:58:00|6197.38|6159.38|6197.57|6159.57|6197.66|6159.66|6197.38|6159.38|9
1608379090000|2020-12-19 11:58:10|6197.62|6159.62|6197.62|6159.62|6197.62|6159.62|6197.28|6159.28|10
1608379100000|2020-12-19 11:58:20|6197.83|6159.83|6197.61|6159.61|6197.9|6159.9|6197.61|6159.61|10
1608379110000|2020-12-19 11:58:30|6197.59|6159.59|6197.27|6159.27|6197.64|6159.64|6197.27|6159.27|10
1608379120000|2020-12-19 11:58:40|6197.25|6159.25|6196.18|6158.18|6197.25|6159.25|6196.18|6158.18|10
1608379130000|2020-12-19 11:58:50|6196.08|6158.08|6194.55|6156.55|6196.08|6158.08|6194.55|6156.55|10
1608379140000|2020-12-19 11:59:00|6194.63|6156.63|6193.23|6155.23|6194.63|6156.63|6193.23|6155.23|10
1608379150000|2020-12-19 11:59:10|6193.27|6155.27|6193.15|6155.15|6193.39|6155.39|6193.15|6155.15|10
1608379160000|2020-12-19 11:59:20|6193.18|6155.18|6192.75|6154.75|6193.25|6155.25|6192.61|6154.61|9
1608379170000|2020-12-19 11:59:30|6192.61|6154.61|6192.39|6154.39|6192.61|6154.61|6192.1|6154.1|10
1608379180000|2020-12-19 11:59:40|6192.48|6154.48|6192.41|6154.41|6193.24|6155.24|6192.41|6154.41|9
1608379190000|2020-12-19 11:59:50|6192.36|6154.36|6190.41|6152.41|6192.36|6154.36|6190.35|6152.35|10
1608379200000|2020-12-19 12:00:00|6190.31|6152.31|6190.44|6152.44|6190.46|6152.46|6190.13|6152.13|9
1608379210000|2020-12-19 12:00:10|6190.32|6152.32|6191.73|6153.73|6191.84|6153.84|6190.31|6152.31|10
1608379220000|2020-12-19 12:00:20|6191.82|6153.82|6194.07|6156.07|6194.07|6156.07|6191.82|6153.82|9
1608379230000|2020-12-19 12:00:30|6194.35|6156.35|6195.76|6157.76|6195.82|6157.82|6194.35|6156.35|10
1608379240000|2020-12-19 12:00:40|6195.87|6157.87|6197.38|6159.38|6197.38|6159.38|6195.58|6157.58|10
1608379250000|2020-12-19 12:00:50|6198.68|6160.68|6199.56|6161.56|6199.56|6161.56|6198.68|6160.68|10
1608379260000|2020-12-19 12:01:00|6199.58|6161.58|6200.53|6162.53|6200.53|6162.53|6199.58|6161.58|9
1608379270000|2020-12-19 12:01:10|6200.73|6162.73|6200.6|6162.6|6200.95|6162.95|6200.6|6162.6|8
1608379280000|2020-12-19 12:01:20|6200.68|6162.68|6200.08|6162.08|6200.68|6162.68|6199.94|6161.94|9
1608379290000|2020-12-19 12:01:30|6200.2|6162.2|6201.75|6163.75|6201.75|6163.75|6200.2|6162.2|10
1608379300000|2020-12-19 12:01:40|6201.82|6163.82|6202.44|6164.44|6202.51|6164.51|6201.76|6163.76|9
1608379310000|2020-12-19 12:01:50|6202.52|6164.52|6203.15|6165.15|6203.15|6165.15|6202.52|6164.52|9
1608379320000|2020-12-19 12:02:00|6203.19|6165.19|6203.95|6165.95|6203.95|6165.95|6203.19|6165.19|9
1608379330000|2020-12-19 12:02:10|6204.21|6166.21|6204.68|6166.68|6204.7|6166.7|6204.21|6166.21|10
1608379340000|2020-12-19 12:02:20|6204.65|6166.65|6205.09|6167.09|6205.09|6167.09|6204.65|6166.65|9
1608379350000|2020-12-19 12:02:30|6205.3|6167.3|6205.09|6167.09|6205.3|6167.3|6204.89|6166.89|10
1608379360000|2020-12-19 12:02:40|6205.14|6167.14|6205.07|6167.07|6205.28|6167.28|6205.06|6167.06|9
1608379370000|2020-12-19 12:02:50|6205.01|6167.01|6206.15|6168.15|6206.15|6168.15|6205.01|6167.01|10
1608379380000|2020-12-19 12:03:00|6206.13|6168.13|6205.92|6167.92|6206.4|6168.4|6205.92|6167.92|9
1608379390000|2020-12-19 12:03:10|6205.8|6167.8|6206.03|6168.03|6206.16|6168.16|6205.67|6167.67|10
1608379400000|2020-12-19 12:03:20|6206.29|6168.29|6206.95|6168.95|6206.95|6168.95|6206.29|6168.29|9
1608379410000|2020-12-19 12:03:30|6206.96|6168.96|6208.15|6170.15|6208.15|6170.15|6206.96|6168.96|10
1608379420000|2020-12-19 12:03:40|6208.41|6170.41|6209.54|6171.54|6209.54|6171.54|6208.41|6170.41|10
1608379430000|2020-12-19 12:03:50|6209.59|6171.59|6210.79|6172.79|6210.79|6172.79|6209.55|6171.55|10
1608379440000|2020-12-19 12:04:00|6210.78|6172.78|6212.13|6174.13|6212.13|6174.13|6210.72|6172.72|9
1608379450000|2020-12-19 12:04:10|6212.25|6174.25|6212.68|6174.68|6213.2|6175.2|6212.25|6174.25|10
1608379460000|2020-12-19 12:04:20|6212.77|6174.77|6212.59|6174.59|6212.77|6174.77|6212.23|6174.23|10
1608379470000|2020-12-19 12:04:30|6212.41|6174.41|6211.36|6173.36|6212.41|6174.41|6211.24|6173.24|10
1608379480000|2020-12-19 12:04:40|6211.33|6173.33|6211.52|6173.52|6211.52|6173.52|6211.13|6173.13|10
1608379490000|2020-12-19 12:04:50|6211.61|6173.61|6211.58|6173.58|6211.61|6173.61|6211.45|6173.45|10
1608379500000|2020-12-19 12:05:00|6211.62|6173.62|6211.56|6173.56|6211.85|6173.85|6211.48|6173.48|10
1608379510000|2020-12-19 12:05:10|6211.63|6173.63|6211.59|6173.59|6211.73|6173.73|6211.5|6173.5|10
1608379520000|2020-12-19 12:05:20|6211.71|6173.71|6210.78|6172.78|6211.71|6173.71|6210.78|6172.78|10
1608379530000|2020-12-19 12:05:30|6210.89|6172.89|6208.58|6170.58|6210.89|6172.89|6208.58|6170.58|10
1608379540000|2020-12-19 12:05:40|6208.36|6170.36|6206.5|6168.5|6208.36|6170.36|6206.49|6168.49|10
1608379550000|2020-12-19 12:05:50|6206.49|6168.49|6205.96|6167.96|6206.49|6168.49|6205.73|6167.73|10
1608379560000|2020-12-19 12:06:00|6205.98|6167.98|6206.58|6168.58|6206.62|6168.62|6205.98|6167.98|10
1608379570000|2020-12-19 12:06:10|6206.79|6168.79|6207.67|6169.67|6207.76|6169.76|6206.79|6168.79|10
1608379580000|2020-12-19 12:06:20|6207.65|6169.65|6207.5|6169.5|6207.92|6169.92|6207.5|6169.5|9
1608379590000|2020-12-19 12:06:30|6207.22|6169.22|6206.02|6168.02|6207.22|6169.22|6206.02|6168.02|10
1608379600000|2020-12-19 12:06:40|6206.16|6168.16|6207.49|6169.49|6207.49|6169.49|6206.12|6168.12|10
1608379610000|2020-12-19 12:06:50|6207.68|6169.68|6209.31|6171.31|6209.31|6171.31|6207.68|6169.68|10
1608379620000|2020-12-19 12:07:00|6210.13|6172.13|6210.55|6172.55|6210.87|6172.87|6210.06|6172.06|10
1608379630000|2020-12-19 12:07:10|6210.56|6172.56|6210.84|6172.84|6210.86|6172.86|6210.56|6172.56|10
1608379640000|2020-12-19 12:07:20|6210.79|6172.79|6211.06|6173.06|6211.07|6173.07|6210.79|6172.79|9
1608379650000|2020-12-19 12:07:30|6211.08|6173.08|6210.67|6172.67|6211.16|6173.16|6210.67|6172.67|10
1608379660000|2020-12-19 12:07:40|6210.77|6172.77|6210.76|6172.76|6211.26|6173.26|6210.76|6172.76|10
1608379670000|2020-12-19 12:07:50|6210.75|6172.75|6210.79|6172.79|6210.93|6172.93|6210.73|6172.73|9
1608379680000|2020-12-19 12:08:00|6210.85|6172.85|6212.09|6174.09|6212.09|6174.09|6210.85|6172.85|8
1608379690000|2020-12-19 12:08:10|6212.15|6174.15|6213.21|6175.21|6213.21|6175.21|6212.15|6174.15|10
1608379700000|2020-12-19 12:08:20|6213.04|6175.04|6213.41|6175.41|6213.54|6175.54|6213.04|6175.04|10
1608379710000|2020-12-19 12:08:30|6213.45|6175.45|6213.01|6175.01|6213.45|6175.45|6212.83|6174.83|10
1608379720000|2020-12-19 12:08:40|6212.99|6174.99|6212.52|6174.52|6212.99|6174.99|6212.52|6174.52|9
1608379730000|2020-12-19 12:08:50|6212.49|6174.49|6212.42|6174.42|6212.56|6174.56|6212.29|6174.29|10
1608379740000|2020-12-19 12:09:00|6212.52|6174.52|6212.84|6174.84|6212.99|6174.99|6212.52|6174.52|8
1608379750000|2020-12-19 12:09:10|6212.86|6174.86|6212.18|6174.18|6212.86|6174.86|6211.96|6173.96|10
1608379760000|2020-12-19 12:09:20|6212.2|6174.2|6211.63|6173.63|6212.21|6174.21|6211.43|6173.43|10
1608379770000|2020-12-19 12:09:30|6211.54|6173.54|6210.74|6172.74|6211.72|6173.72|6210.69|6172.69|8
1608379780000|2020-12-19 12:09:40|6210.51|6172.51|6209.13|6171.13|6210.51|6172.51|6209.05|6171.05|10
1608379790000|2020-12-19 12:09:50|6209.02|6171.02|6209.7|6171.7|6209.81|6171.81|6209.02|6171.02|10
1608379800000|2020-12-19 12:10:00|6209.74|6171.74|6209.21|6171.21|6209.75|6171.75|6209.21|6171.21|10
1608379810000|2020-12-19 12:10:10|6209.39|6171.39|6211.08|6173.08|6211.08|6173.08|6209.39|6171.39|10
1608379820000|2020-12-19 12:10:20|6211.28|6173.28|6211.18|6173.18|6211.33|6173.33|6210.91|6172.91|10
1608379830000|2020-12-19 12:10:30|6211.4|6173.4|6211.28|6173.28|6211.72|6173.72|6211.16|6173.16|10
1608379840000|2020-12-19 12:10:40|6211.21|6173.21|6210.82|6172.82|6211.21|6173.21|6210.82|6172.82|10
1608379850000|2020-12-19 12:10:50|6210.91|6172.91|6211.06|6173.06|6211.1|6173.1|6210.77|6172.77|9
1608379860000|2020-12-19 12:11:00|6211.11|6173.11|6211.31|6173.31|6211.43|6173.43|6211.11|6173.11|8
1608379870000|2020-12-19 12:11:10|6211.21|6173.21|6210.53|6172.53|6211.21|6173.21|6210.53|6172.53|9
1608379880000|2020-12-19 12:11:20|6210.54|6172.54|6210.15|6172.15|6210.74|6172.74|6210.15|6172.15|10
1608379890000|2020-12-19 12:11:30|6210.1|6172.1|6209.97|6171.97|6210.1|6172.1|6209.92|6171.92|7
1608379900000|2020-12-19 12:11:40|6209.96|6171.96|6209.6|6171.6|6209.97|6171.97|6209.56|6171.56|7
1608379910000|2020-12-19 12:11:50|6209.95|6171.95|6209.1|6171.1|6209.95|6171.95|6209.04|6171.04|10
1608379920000|2020-12-19 12:12:00|6209.19|6171.19|6208.11|6170.11|6209.21|6171.21|6208.11|6170.11|10
1608379930000|2020-12-19 12:12:10|6208.08|6170.08|6207.61|6169.61|6208.08|6170.08|6207.61|6169.61|10
1608379940000|2020-12-19 12:12:20|6207.66|6169.66|6208.63|6170.63|6208.63|6170.63|6207.66|6169.66|10
1608379950000|2020-12-19 12:12:30|6208.48|6170.48|6209.65|6171.65|6209.65|6171.65|6208.48|6170.48|9
1608379960000|2020-12-19 12:12:40|6209.86|6171.86|6210.96|6172.96|6210.96|6172.96|6209.86|6171.86|9
1608379970000|2020-12-19 12:12:50|6210.89|6172.89|6212.14|6174.14|6212.25|6174.25|6210.89|6172.89|9
1608379980000|2020-12-19 12:13:00|6212.34|6174.34|6211.34|6173.34|6212.38|6174.38|6211.34|6173.34|10
1608379990000|2020-12-19 12:13:10|6211.33|6173.33|6211.62|6173.62|6211.68|6173.68|6211.25|6173.25|10
1608380000000|2020-12-19 12:13:20|6211.71|6173.71|6211.58|6173.58|6211.79|6173.79|6211.52|6173.52|9
1608380010000|2020-12-19 12:13:30|6211.59|6173.59|6211.38|6173.38|6211.59|6173.59|6211.35|6173.35|9
1608380020000|2020-12-19 12:13:40|6211.48|6173.48|6212.07|6174.07|6212.07|6174.07|6211.34|6173.34|10
1608380030000|2020-12-19 12:13:50|6212.15|6174.15|6212.22|6174.22|6212.27|6174.27|6211.89|6173.89|10
1608380040000|2020-12-19 12:14:00|6212.23|6174.23|6212.86|6174.86|6212.86|6174.86|6212.23|6174.23|8
1608380050000|2020-12-19 12:14:10|6212.82|6174.82|6211.81|6173.81|6212.84|6174.84|6211.81|6173.81|10
1608380060000|2020-12-19 12:14:20|6212.02|6174.02|6212.67|6174.67|6212.71|6174.71|6211.88|6173.88|10
1608380070000|2020-12-19 12:14:30|6212.86|6174.86|6213.58|6175.58|6213.67|6175.67|6212.86|6174.86|10
1608380080000|2020-12-19 12:14:40|6213.61|6175.61|6215.19|6177.19|6215.19|6177.19|6213.57|6175.57|10
1608380090000|2020-12-19 12:14:50|6215.58|6177.58|6217.61|6179.61|6217.61|6179.61|6215.58|6177.58|10
1608380100000|2020-12-19 12:15:00|6218.01|6180.01|6220.28|6182.28|6220.41|6182.41|6218.01|6180.01|10
1608380110000|2020-12-19 12:15:10|6220.3|6182.3|6221.73|6183.73|6221.73|6183.73|6220.28|6182.28|9
1608380120000|2020-12-19 12:15:20|6221.77|6183.77|6222.51|6184.51|6222.62|6184.62|6221.77|6183.77|10
1608380130000|2020-12-19 12:15:30|6222.54|6184.54|6223.56|6185.56|6223.56|6185.56|6222.54|6184.54|9
1608380140000|2020-12-19 12:15:40|6223.58|6185.58|6223.2|6185.2|6224.02|6186.02|6223.18|6185.18|10
1608380150000|2020-12-19 12:15:50|6222.77|6184.77|6221.67|6183.67|6222.77|6184.77|6221.46|6183.46|10
1608380160000|2020-12-19 12:16:00|6221.52|6183.52|6220.92|6182.92|6221.52|6183.52|6220.92|6182.92|8
1608380170000|2020-12-19 12:16:10|6220.63|6182.63|6218.92|6180.92|6220.66|6182.66|6218.92|6180.92|10
1608380180000|2020-12-19 12:16:20|6218.82|6180.82|6218.89|6180.89|6219.02|6181.02|6218.7|6180.7|10
1608380190000|2020-12-19 12:16:30|6218.81|6180.81|6219.17|6181.17|6219.17|6181.17|6218.66|6180.66|10
1608380200000|2020-12-19 12:16:40|6219.14|6181.14|6218.55|6180.55|6219.14|6181.14|6218.55|6180.55|10
1608380210000|2020-12-19 12:16:50|6218.27|6180.27|6218.62|6180.62|6218.62|6180.62|6218.01|6180.01|9
1608380220000|2020-12-19 12:17:00|6218.21|6180.21|6218.32|6180.32|6218.55|6180.55|6218.16|6180.16|10
1608380230000|2020-12-19 12:17:10|6218.36|6180.36|6218.15|6180.15|6218.36|6180.36|6218|6180|10
1608380240000|2020-12-19 12:17:20|6218.14|6180.14|6217.27|6179.27|6218.19|6180.19|6217.27|6179.27|10
1608380250000|2020-12-19 12:17:30|6217.21|6179.21|6218.76|6180.76|6218.81|6180.81|6217.21|6179.21|10
1608380260000|2020-12-19 12:17:40|6218.93|6180.93|6220.06|6182.06|6220.06|6182.06|6218.93|6180.93|10
1608380270000|2020-12-19 12:17:50|6220.58|6182.58|6220.8|6182.8|6220.83|6182.83|6220.35|6182.35|10
1608380280000|2020-12-19 12:18:00|6220.7|6182.7|6220.64|6182.64|6220.89|6182.89|6220.53|6182.53|8
1608380290000|2020-12-19 12:18:10|6220.62|6182.62|6219.79|6181.79|6220.73|6182.73|6219.79|6181.79|10
1608380300000|2020-12-19 12:18:20|6219.63|6181.63|6218.84|6180.84|6219.63|6181.63|6218.6|6180.6|9
1608380310000|2020-12-19 12:18:30|6218.7|6180.7|6217.68|6179.68|6218.76|6180.76|6217.68|6179.68|9
1608380320000|2020-12-19 12:18:40|6217.75|6179.75|6216.97|6178.97|6217.75|6179.75|6216.91|6178.91|10
1608380330000|2020-12-19 12:18:50|6216.9|6178.9|6216.03|6178.03|6216.9|6178.9|6216.03|6178.03|10
1608380340000|2020-12-19 12:19:00|6216.02|6178.02|6216.27|6178.27|6216.65|6178.65|6216.02|6178.02|10
1608380350000|2020-12-19 12:19:10|6216.18|6178.18|6215.62|6177.62|6216.18|6178.18|6215.62|6177.62|9
1608380360000|2020-12-19 12:19:20|6215.55|6177.55|6215.41|6177.41|6215.96|6177.96|6215.38|6177.38|9
1608380370000|2020-12-19 12:19:30|6215.45|6177.45|6213.92|6175.92|6215.6|6177.6|6213.9|6175.9|10
1608380380000|2020-12-19 12:19:40|6213.85|6175.85|6211.57|6173.57|6213.85|6175.85|6211.57|6173.57|9
1608380390000|2020-12-19 12:19:50|6211.52|6173.52|6210.27|6172.27|6211.52|6173.52|6210.03|6172.03|10
1608380400000|2020-12-19 12:20:00|6210.66|6172.66|6211.56|6173.56|6211.56|6173.56|6210.66|6172.66|10
1608380410000|2020-12-19 12:20:10|6211.68|6173.68|6212.36|6174.36|6212.36|6174.36|6211.68|6173.68|9
1608380420000|2020-12-19 12:20:20|6212.44|6174.44|6213.05|6175.05|6213.05|6175.05|6212.44|6174.44|10
1608380430000|2020-12-19 12:20:30|6213.45|6175.45|6213.94|6175.94|6213.94|6175.94|6213.45|6175.45|9
1608380440000|2020-12-19 12:20:40|6213.92|6175.92|6213.74|6175.74|6213.96|6175.96|6213.74|6175.74|10
1608380450000|2020-12-19 12:20:50|6213.77|6175.77|6213.56|6175.56|6213.88|6175.88|6213.41|6175.41|9
1608380460000|2020-12-19 12:21:00|6213.28|6175.28|6213.42|6175.42|6213.42|6175.42|6213.19|6175.19|10
1608380470000|2020-12-19 12:21:10|6213.41|6175.41|6213.58|6175.58|6213.59|6175.59|6213.2|6175.2|10
1608380480000|2020-12-19 12:21:20|6213.63|6175.63|6214.68|6176.68|6214.68|6176.68|6213.63|6175.63|10
1608380490000|2020-12-19 12:21:30|6214.75|6176.75|6215.18|6177.18|6215.27|6177.27|6214.75|6176.75|10
1608380500000|2020-12-19 12:21:40|6215.25|6177.25|6215.36|6177.36|6215.45|6177.45|6215.24|6177.24|9
1608380510000|2020-12-19 12:21:50|6215.51|6177.51|6215.23|6177.23|6215.65|6177.65|6215.23|6177.23|10
1608380520000|2020-12-19 12:22:00|6215.24|6177.24|6215.01|6177.01|6215.24|6177.24|6214.86|6176.86|9
1608380530000|2020-12-19 12:22:10|6215.06|6177.06|6215.63|6177.63|6215.63|6177.63|6214.9|6176.9|10
1608380540000|2020-12-19 12:22:20|6215.76|6177.76|6216.32|6178.32|6216.38|6178.38|6215.72|6177.72|10
1608380550000|2020-12-19 12:22:30|6216.37|6178.37|6216.49|6178.49|6216.84|6178.84|6216.16|6178.16|10
1608380560000|2020-12-19 12:22:40|6216.51|6178.51|6215.92|6177.92|6216.51|6178.51|6215.92|6177.92|7
1608380570000|2020-12-19 12:22:50|6216.09|6178.09|6215.73|6177.73|6216.09|6178.09|6215.73|6177.73|10
1608380580000|2020-12-19 12:23:00|6215.72|6177.72|6215.65|6177.65|6215.78|6177.78|6215.58|6177.58|7
1608380590000|2020-12-19 12:23:10|6215.58|6177.58|6215.16|6177.16|6215.58|6177.58|6215.16|6177.16|10
1608380600000|2020-12-19 12:23:20|6215.06|6177.06|6215.07|6177.07|6215.19|6177.19|6215.06|6177.06|10
1608380610000|2020-12-19 12:23:30|6215.25|6177.25|6214.99|6176.99|6215.28|6177.28|6214.99|6176.99|10
1608380620000|2020-12-19 12:23:40|6215|6177|6215.33|6177.33|6215.35|6177.35|6215|6177|9
1608380630000|2020-12-19 12:23:50|6215.39|6177.39|6215.73|6177.73|6215.73|6177.73|6215.3|6177.3|9
1608380640000|2020-12-19 12:24:00|6215.65|6177.65|6215.96|6177.96|6215.97|6177.97|6215.65|6177.65|9
1608380650000|2020-12-19 12:24:10|6216|6178|6216.29|6178.29|6216.33|6178.33|6215.98|6177.98|8
1608380660000|2020-12-19 12:24:20|6216.37|6178.37|6216.4|6178.4|6216.41|6178.41|6216.26|6178.26|10
1608380670000|2020-12-19 12:24:30|6216.22|6178.22|6215.84|6177.84|6216.22|6178.22|6215.79|6177.79|10
1608380680000|2020-12-19 12:24:40|6215.73|6177.73|6216.44|6178.44|6216.44|6178.44|6215.58|6177.58|10
1608380690000|2020-12-19 12:24:50|6216.68|6178.68|6217.8|6179.8|6217.81|6179.81|6216.68|6178.68|10
1608380700000|2020-12-19 12:25:00|6217.78|6179.78|6218.41|6180.41|6218.41|6180.41|6217.78|6179.78|10
1608380710000|2020-12-19 12:25:10|6218.44|6180.44|6218.53|6180.53|6218.53|6180.53|6218.32|6180.32|9
1608380720000|2020-12-19 12:25:20|6218.56|6180.56|6219.78|6181.78|6219.78|6181.78|6218.56|6180.56|10
1608380730000|2020-12-19 12:25:30|6219.81|6181.81|6220.33|6182.33|6220.33|6182.33|6219.58|6181.58|10
1608380740000|2020-12-19 12:25:40|6220.68|6182.68|6221.6|6183.6|6221.6|6183.6|6220.68|6182.68|10
1608380750000|2020-12-19 12:25:50|6221.47|6183.47|6221.73|6183.73|6221.94|6183.94|6221.47|6183.47|10
1608380760000|2020-12-19 12:26:00|6221.77|6183.77|6222.09|6184.09|6222.09|6184.09|6221.55|6183.55|7
1608380770000|2020-12-19 12:26:10|6222.08|6184.08|6222.04|6184.04|6222.31|6184.31|6221.82|6183.82|10
1608380780000|2020-12-19 12:26:20|6222.11|6184.11|6222.63|6184.63|6222.63|6184.63|6222.11|6184.11|10
1608380790000|2020-12-19 12:26:30|6222.51|6184.51|6223.65|6185.65|6223.65|6185.65|6222.51|6184.51|10
1608380800000|2020-12-19 12:26:40|6223.75|6185.75|6223.89|6185.89|6223.89|6185.89|6223.55|6185.55|10
1608380810000|2020-12-19 12:26:50|6223.92|6185.92|6224.84|6186.84|6224.84|6186.84|6223.92|6185.92|10
1608380820000|2020-12-19 12:27:00|6224.93|6186.93|6224.82|6186.82|6225.26|6187.26|6224.82|6186.82|9
1608380830000|2020-12-19 12:27:10|6224.9|6186.9|6224.77|6186.77|6225.09|6187.09|6224.71|6186.71|10
1608380840000|2020-12-19 12:27:20|6224.67|6186.67|6224.75|6186.75|6224.78|6186.78|6224.65|6186.65|10
1608380850000|2020-12-19 12:27:30|6224.78|6186.78|6224.65|6186.65|6224.79|6186.79|6224.61|6186.61|9
1608380860000|2020-12-19 12:27:40|6224.62|6186.62|6223.46|6185.46|6224.62|6186.62|6223.39|6185.39|10
1608380870000|2020-12-19 12:27:50|6223.45|6185.45|6223.57|6185.57|6223.6|6185.6|6223.26|6185.26|10
1608380880000|2020-12-19 12:28:00|6223.63|6185.63|6222.98|6184.98|6223.63|6185.63|6222.98|6184.98|10
1608380890000|2020-12-19 12:28:10|6222.9|6184.9|6221.54|6183.54|6222.9|6184.9|6221.46|6183.46|10
1608380900000|2020-12-19 12:28:20|6221.26|6183.26|6220.92|6182.92|6221.27|6183.27|6220.73|6182.73|10
1608380910000|2020-12-19 12:28:30|6220.8|6182.8|6221.41|6183.41|6221.54|6183.54|6220.8|6182.8|10
1608380920000|2020-12-19 12:28:40|6221.5|6183.5|6221.27|6183.27|6222.09|6184.09|6221.27|6183.27|9
1608380930000|2020-12-19 12:28:50|6221.29|6183.29|6219.35|6181.35|6221.29|6183.29|6219.35|6181.35|10
1608380940000|2020-12-19 12:29:00|6219.29|6181.29|6217.85|6179.85|6219.35|6181.35|6217.85|6179.85|10
1608380950000|2020-12-19 12:29:10|6217.87|6179.87|6217.25|6179.25|6217.91|6179.91|6217.25|6179.25|10
1608380960000|2020-12-19 12:29:20|6217.09|6179.09|6217.21|6179.21|6217.32|6179.32|6217.05|6179.05|10
1608380970000|2020-12-19 12:29:30|6217.28|6179.28|6218.8|6180.8|6218.8|6180.8|6217.28|6179.28|10
1608380980000|2020-12-19 12:29:40|6218.92|6180.92|6219.16|6181.16|6219.65|6181.65|6218.92|6180.92|9
1608380990000|2020-12-19 12:29:50|6219.18|6181.18|6219.19|6181.19|6219.46|6181.46|6219.18|6181.18|10
1608381000000|2020-12-19 12:30:00|6219.02|6181.02|6219.66|6181.66|6219.66|6181.66|6219.02|6181.02|9
1608381010000|2020-12-19 12:30:10|6219.75|6181.75|6219.2|6181.2|6219.84|6181.84|6219.2|6181.2|10
1608381020000|2020-12-19 12:30:20|6219.21|6181.21|6220.48|6182.48|6220.48|6182.48|6219.21|6181.21|10
1608381030000|2020-12-19 12:30:30|6220.73|6182.73|6222.3|6184.3|6222.3|6184.3|6220.73|6182.73|10
1608381040000|2020-12-19 12:30:40|6222.51|6184.51|6224.2|6186.2|6224.2|6186.2|6222.51|6184.51|10
1608381050000|2020-12-19 12:30:50|6224.3|6186.3|6226.56|6188.56|6226.56|6188.56|6224.3|6186.3|10
1608381060000|2020-12-19 12:31:00|6226.96|6188.96|6227.65|6189.65|6227.65|6189.65|6226.96|6188.96|10
1608381070000|2020-12-19 12:31:10|6227.57|6189.57|6229.88|6191.88|6229.88|6191.88|6227.57|6189.57|10
1608381080000|2020-12-19 12:31:20|6230.19|6192.19|6232.36|6194.36|6232.36|6194.36|6230.19|6192.19|10
1608381090000|2020-12-19 12:31:30|6232.34|6194.34|6234.77|6196.77|6234.78|6196.78|6232.34|6194.34|10
1608381100000|2020-12-19 12:31:40|6234.84|6196.84|6236.55|6198.55|6236.55|6198.55|6234.84|6196.84|10
1608381110000|2020-12-19 12:31:50|6236.62|6198.62|6237.72|6199.72|6237.72|6199.72|6236.57|6198.57|9
1608381120000|2020-12-19 12:32:00|6237.81|6199.81|6239.65|6201.65|6239.69|6201.69|6237.81|6199.81|10
1608381130000|2020-12-19 12:32:10|6239.67|6201.67|6242.86|6204.86|6242.86|6204.86|6239.67|6201.67|10
1608381140000|2020-12-19 12:32:20|6242.76|6204.76|6241.63|6203.63|6242.88|6204.88|6241.63|6203.63|10
1608381150000|2020-12-19 12:32:30|6241.36|6203.36|6241.01|6203.01|6241.42|6203.42|6240.98|6202.98|10
1608381160000|2020-12-19 12:32:40|6240.8|6202.8|6241.37|6203.37|6241.38|6203.38|6240.8|6202.8|10
1608381170000|2020-12-19 12:32:50|6241.3|6203.3|6241.77|6203.77|6241.77|6203.77|6241.21|6203.21|8
1608381180000|2020-12-19 12:33:00|6241.84|6203.84|6242.02|6204.02|6242.25|6204.25|6241.84|6203.84|9
1608381190000|2020-12-19 12:33:10|6241.84|6203.84|6241.95|6203.95|6242.16|6204.16|6241.63|6203.63|10
1608381200000|2020-12-19 12:33:20|6241.96|6203.96|6242.8|6204.8|6242.8|6204.8|6241.96|6203.96|10
1608381210000|2020-12-19 12:33:30|6242.84|6204.84|6244.54|6206.54|6244.54|6206.54|6242.84|6204.84|10
1608381220000|2020-12-19 12:33:40|6244.62|6206.62|6246.17|6208.17|6246.17|6208.17|6244.62|6206.62|10
1608381230000|2020-12-19 12:33:50|6246.25|6208.25|6248.79|6210.79|6249.05|6211.05|6246.25|6208.25|10
1608381240000|2020-12-19 12:34:00|6248.43|6210.43|6247.13|6209.13|6248.43|6210.43|6247.13|6209.13|9
1608381250000|2020-12-19 12:34:10|6246.83|6208.83|6248.12|6210.12|6248.12|6210.12|6246.83|6208.83|10
1608381260000|2020-12-19 12:34:20|6248.68|6210.68|6249.22|6211.22|6249.56|6211.56|6248.68|6210.68|10
1608381270000|2020-12-19 12:34:30|6249.19|6211.19|6249.43|6211.43|6249.47|6211.47|6249.05|6211.05|10
1608381280000|2020-12-19 12:34:40|6249.42|6211.42|6249.03|6211.03|6250.06|6212.06|6248.93|6210.93|10
1608381290000|2020-12-19 12:34:50|6247.39|6209.39|6245.77|6207.77|6247.39|6209.39|6243.63|6205.63|10
1608381300000|2020-12-19 12:35:00|6246.11|6208.11|6246.68|6208.68|6246.68|6208.68|6245.47|6207.47|10
1608381310000|2020-12-19 12:35:10|6247.31|6209.31|6250.64|6212.64|6250.64|6212.64|6247.31|6209.31|10
1608381320000|2020-12-19 12:35:20|6250.85|6212.85|6252.89|6214.89|6252.89|6214.89|6250.85|6212.85|9
1608381330000|2020-12-19 12:35:30|6252.95|6214.95|6255.22|6217.22|6255.5|6217.5|6252.95|6214.95|10
1608381340000|2020-12-19 12:35:40|6255.11|6217.11|6254.01|6216.01|6255.34|6217.34|6254.01|6216.01|10
1608381350000|2020-12-19 12:35:50|6254.18|6216.18|6254.07|6216.07|6254.38|6216.38|6253.83|6215.83|10
1608381360000|2020-12-19 12:36:00|6254|6216|6254.01|6216.01|6254.11|6216.11|6253.72|6215.72|10
1608381370000|2020-12-19 12:36:10|6253.94|6215.94|6253.73|6215.73|6253.98|6215.98|6253.6|6215.6|9
1608381380000|2020-12-19 12:36:20|6253.84|6215.84|6255.84|6217.84|6255.84|6217.84|6253.84|6215.84|10
1608381390000|2020-12-19 12:36:30|6255.92|6217.92|6258.14|6220.14|6258.14|6220.14|6255.92|6217.92|10
1608381400000|2020-12-19 12:36:40|6258.04|6220.04|6259.06|6221.06|6259.06|6221.06|6257.58|6219.58|10
1608381410000|2020-12-19 12:36:50|6259.16|6221.16|6260.91|6222.91|6260.91|6222.91|6259.07|6221.07|9
1608381420000|2020-12-19 12:37:00|6260.92|6222.92|6265.8|6227.8|6265.8|6227.8|6260.92|6222.92|10
1608381430000|2020-12-19 12:37:10|6266.19|6228.19|6263.62|6225.62|6266.19|6228.19|6263.55|6225.55|10
1608381440000|2020-12-19 12:37:20|6263.96|6225.96|6265.58|6227.58|6265.58|6227.58|6263.96|6225.96|10
1608381450000|2020-12-19 12:37:30|6265.67|6227.67|6268.77|6230.77|6268.77|6230.77|6265.67|6227.67|10
1608381460000|2020-12-19 12:37:40|6268.71|6230.71|6273.09|6235.09|6273.09|6235.09|6268.71|6230.71|10
1608381470000|2020-12-19 12:37:50|6272.87|6234.87|6275.59|6237.59|6275.59|6237.59|6272.87|6234.87|10
1608381480000|2020-12-19 12:38:00|6275.52|6237.52|6274.63|6236.63|6275.54|6237.54|6274.63|6236.63|10
1608381490000|2020-12-19 12:38:10|6275.21|6237.21|6275.5|6237.5|6275.53|6237.53|6274.67|6236.67|10
1608381500000|2020-12-19 12:38:20|6275.78|6237.78|6276.61|6238.61|6276.61|6238.61|6275.38|6237.38|10
1608381510000|2020-12-19 12:38:30|6276.93|6238.93|6277.76|6239.76|6278.82|6240.82|6276.93|6238.93|10
1608381520000|2020-12-19 12:38:40|6277.05|6239.05|6276.45|6238.45|6277.05|6239.05|6276.13|6238.13|10
1608381530000|2020-12-19 12:38:50|6276.32|6238.32|6274.35|6236.35|6276.32|6238.32|6274.29|6236.29|8
1608381540000|2020-12-19 12:39:00|6274.71|6236.71|6274|6236|6274.82|6236.82|6273.81|6235.81|9
1608381550000|2020-12-19 12:39:10|6274.2|6236.2|6274.36|6236.36|6274.69|6236.69|6274|6236|10
1608381560000|2020-12-19 12:39:20|6274.7|6236.7|6274.38|6236.38|6274.91|6236.91|6274.38|6236.38|10
1608381570000|2020-12-19 12:39:30|6274.37|6236.37|6274.68|6236.68|6274.88|6236.88|6274.37|6236.37|10
1608381580000|2020-12-19 12:39:40|6274.78|6236.78|6277.07|6239.07|6277.07|6239.07|6274.46|6236.46|10
1608381590000|2020-12-19 12:39:50|6277.3|6239.3|6279.34|6241.34|6279.34|6241.34|6277.28|6239.28|10
1608381600000|2020-12-19 12:40:00|6279.48|6241.48|6277.34|6239.34|6279.48|6241.48|6277.34|6239.34|10
1608381610000|2020-12-19 12:40:10|6277.51|6239.51|6277.41|6239.41|6277.91|6239.91|6277.21|6239.21|9
1608381620000|2020-12-19 12:40:20|6277.11|6239.11|6278.17|6240.17|6278.34|6240.34|6277.11|6239.11|10
1608381630000|2020-12-19 12:40:30|6278.12|6240.12|6279.16|6241.16|6279.16|6241.16|6278.12|6240.12|9
1608381640000|2020-12-19 12:40:40|6279.22|6241.22|6280.86|6242.86|6281.31|6243.31|6279.22|6241.22|9
1608381650000|2020-12-19 12:40:50|6281.36|6243.36|6289.14|6251.14|6289.14|6251.14|6281.36|6243.36|10
1608381660000|2020-12-19 12:41:00|6289.62|6251.62|6292.3|6254.3|6292.3|6254.3|6289.62|6251.62|10
1608381670000|2020-12-19 12:41:10|6292.12|6254.12|6289.85|6251.85|6292.58|6254.58|6289.85|6251.85|10
1608381680000|2020-12-19 12:41:20|6289.74|6251.74|6289.52|6251.52|6289.96|6251.96|6289.31|6251.31|10
1608381690000|2020-12-19 12:41:30|6289.59|6251.59|6287.8|6249.8|6289.59|6251.59|6287.8|6249.8|10
1608381700000|2020-12-19 12:41:40|6287.56|6249.56|6287.94|6249.94|6287.96|6249.96|6287.41|6249.41|10
1608381710000|2020-12-19 12:41:50|6287.75|6249.75|6288.05|6250.05|6288.34|6250.34|6287.75|6249.75|10
1608381720000|2020-12-19 12:42:00|6287.9|6249.9|6286.86|6248.86|6287.9|6249.9|6286.86|6248.86|10
1608381730000|2020-12-19 12:42:10|6286.8|6248.8|6284.56|6246.56|6286.8|6248.8|6284.56|6246.56|10
1608381740000|2020-12-19 12:42:20|6284.37|6246.37|6280.79|6242.79|6284.37|6246.37|6280.6|6242.6|9
1608381750000|2020-12-19 12:42:30|6281.22|6243.22|6279.79|6241.79|6281.22|6243.22|6279.73|6241.73|10
1608381760000|2020-12-19 12:42:40|6279.75|6241.75|6278.34|6240.34|6279.78|6241.78|6278.34|6240.34|10
1608381770000|2020-12-19 12:42:50|6278.33|6240.33|6273.69|6235.69|6278.33|6240.33|6273.69|6235.69|10
1608381780000|2020-12-19 12:43:00|6273.4|6235.4|6271.89|6233.89|6273.4|6235.4|6271.8|6233.8|10
1608381790000|2020-12-19 12:43:10|6272.59|6234.59|6271.94|6233.94|6272.59|6234.59|6271.76|6233.76|10
1608381800000|2020-12-19 12:43:20|6271.77|6233.77|6270.85|6232.85|6271.84|6233.84|6270.75|6232.75|10
1608381810000|2020-12-19 12:43:30|6271.11|6233.11|6270.94|6232.94|6271.44|6233.44|6270.78|6232.78|10
1608381820000|2020-12-19 12:43:40|6271.07|6233.07|6271.22|6233.22|6271.54|6233.54|6271.07|6233.07|10
1608381830000|2020-12-19 12:43:50|6271.47|6233.47|6271.02|6233.02|6271.68|6233.68|6271.02|6233.02|10
1608381840000|2020-12-19 12:44:00|6271.04|6233.04|6269.81|6231.81|6271.04|6233.04|6269.81|6231.81|9
1608381850000|2020-12-19 12:44:10|6269.17|6231.17|6265.64|6227.64|6269.17|6231.17|6265.64|6227.64|10
1608381860000|2020-12-19 12:44:20|6264.77|6226.77|6263.56|6225.56|6264.77|6226.77|6263.49|6225.49|10
1608381870000|2020-12-19 12:44:30|6263.67|6225.67|6263.91|6225.91|6264.04|6226.04|6263.59|6225.59|10
1608381880000|2020-12-19 12:44:40|6264.12|6226.12|6264.16|6226.16|6264.27|6226.27|6263.93|6225.93|10
1608381890000|2020-12-19 12:44:50|6264.31|6226.31|6264.72|6226.72|6264.75|6226.75|6264.31|6226.31|9
1608381900000|2020-12-19 12:45:00|6264.79|6226.79|6265.13|6227.13|6265.24|6227.24|6264.79|6226.79|9
1608381910000|2020-12-19 12:45:10|6265.33|6227.33|6266.34|6228.34|6266.34|6228.34|6265.33|6227.33|10
1608381920000|2020-12-19 12:45:20|6266.48|6228.48|6268.41|6230.41|6268.41|6230.41|6266.48|6228.48|9
1608381930000|2020-12-19 12:45:30|6268.75|6230.75|6271.87|6233.87|6271.87|6233.87|6268.75|6230.75|10
1608381940000|2020-12-19 12:45:40|6272.23|6234.23|6273.38|6235.38|6273.38|6235.38|6272.23|6234.23|10
1608381950000|2020-12-19 12:45:50|6273.25|6235.25|6274.04|6236.04|6274.08|6236.08|6273.25|6235.25|9
1608381960000|2020-12-19 12:46:00|6274.42|6236.42|6274.96|6236.96|6275.28|6237.28|6274.42|6236.42|10
1608381970000|2020-12-19 12:46:10|6275.09|6237.09|6274.47|6236.47|6275.09|6237.09|6274.46|6236.46|10
1608381980000|2020-12-19 12:46:20|6274.69|6236.69|6274.12|6236.12|6274.69|6236.69|6274.12|6236.12|10
1608381990000|2020-12-19 12:46:30|6274.28|6236.28|6275.01|6237.01|6275.01|6237.01|6274.26|6236.26|10
1608382000000|2020-12-19 12:46:40|6275.03|6237.03|6274.96|6236.96|6275.59|6237.59|6274.93|6236.93|9
1608382010000|2020-12-19 12:46:50|6274.86|6236.86|6272.92|6234.92|6274.86|6236.86|6272.92|6234.92|9
1608382020000|2020-12-19 12:47:00|6272.91|6234.91|6271.23|6233.23|6272.91|6234.91|6271.23|6233.23|10
1608382030000|2020-12-19 12:47:10|6271.39|6233.39|6272.78|6234.78|6272.78|6234.78|6271.39|6233.39|9
1608382040000|2020-12-19 12:47:20|6272.56|6234.56|6273.68|6235.68|6273.68|6235.68|6272.54|6234.54|10
1608382050000|2020-12-19 12:47:30|6273.6|6235.6|6274.63|6236.63|6274.63|6236.63|6273.59|6235.59|10
1608382060000|2020-12-19 12:47:40|6274.62|6236.62|6274.69|6236.69|6275.07|6237.07|6274.6|6236.6|10
1608382070000|2020-12-19 12:47:50|6274.65|6236.65|6273.58|6235.58|6274.65|6236.65|6273.58|6235.58|10
1608382080000|2020-12-19 12:48:00|6273.68|6235.68|6273.49|6235.49|6273.68|6235.68|6272.72|6234.72|10
1608382090000|2020-12-19 12:48:10|6273.8|6235.8|6275.03|6237.03|6275.03|6237.03|6273.8|6235.8|10
1608382100000|2020-12-19 12:48:20|6275.16|6237.16|6275.86|6237.86|6275.86|6237.86|6275.06|6237.06|10
1608382110000|2020-12-19 12:48:30|6275.99|6237.99|6276.51|6238.51|6276.51|6238.51|6275.75|6237.75|10
1608382120000|2020-12-19 12:48:40|6276.54|6238.54|6276.72|6238.72|6276.72|6238.72|6276.05|6238.05|10
1608382130000|2020-12-19 12:48:50|6276.79|6238.79|6276.28|6238.28|6276.79|6238.79|6276.26|6238.26|10
1608382140000|2020-12-19 12:49:00|6276.15|6238.15|6275.72|6237.72|6276.31|6238.31|6275.72|6237.72|8
1608382150000|2020-12-19 12:49:10|6275.75|6237.75|6275.36|6237.36|6275.75|6237.75|6275.36|6237.36|10
1608382160000|2020-12-19 12:49:20|6275.45|6237.45|6274.93|6236.93|6275.45|6237.45|6274.93|6236.93|10
1608382170000|2020-12-19 12:49:30|6274.96|6236.96|6275.69|6237.69|6275.69|6237.69|6274.96|6236.96|10
1608382180000|2020-12-19 12:49:40|6276.05|6238.05|6275.57|6237.57|6276.09|6238.09|6275.57|6237.57|10
1608382190000|2020-12-19 12:49:50|6275.64|6237.64|6275.48|6237.48|6275.75|6237.75|6275.45|6237.45|10
1608382200000|2020-12-19 12:50:00|6275.52|6237.52|6275.26|6237.26|6275.58|6237.58|6275.24|6237.24|10
1608382210000|2020-12-19 12:50:10|6275.48|6237.48|6276.14|6238.14|6276.23|6238.23|6275.31|6237.31|9
1608382220000|2020-12-19 12:50:20|6276.3|6238.3|6276.61|6238.61|6276.63|6238.63|6276.24|6238.24|9
1608382230000|2020-12-19 12:50:30|6276.57|6238.57|6277.75|6239.75|6277.79|6239.79|6276.57|6238.57|10
1608382240000|2020-12-19 12:50:40|6278.11|6240.11|6279.53|6241.53|6279.53|6241.53|6278.11|6240.11|10
1608382250000|2020-12-19 12:50:50|6279.7|6241.7|6279.51|6241.51|6279.7|6241.7|6279.25|6241.25|10
1608382260000|2020-12-19 12:51:00|6279.35|6241.35|6280.32|6242.32|6280.32|6242.32|6279.18|6241.18|10
1608382270000|2020-12-19 12:51:10|6280.67|6242.67|6280.96|6242.96|6281.27|6243.27|6280.38|6242.38|10
1608382280000|2020-12-19 12:51:20|6280.78|6242.78|6279.99|6241.99|6280.78|6242.78|6279.99|6241.99|10
1608382290000|2020-12-19 12:51:30|6279.95|6241.95|6279.53|6241.53|6280.08|6242.08|6279.53|6241.53|9
1608382300000|2020-12-19 12:51:40|6279.55|6241.55|6278.08|6240.08|6279.57|6241.57|6278.08|6240.08|10
1608382310000|2020-12-19 12:51:50|6277.91|6239.91|6276.23|6238.23|6277.91|6239.91|6276.19|6238.19|10
1608382320000|2020-12-19 12:52:00|6276.26|6238.26|6274.61|6236.61|6276.26|6238.26|6274.52|6236.52|10
1608382330000|2020-12-19 12:52:10|6274.38|6236.38|6274.51|6236.51|6274.51|6236.51|6273.8|6235.8|9
1608382340000|2020-12-19 12:52:20|6274.13|6236.13|6272.97|6234.97|6274.23|6236.23|6272.97|6234.97|9
1608382350000|2020-12-19 12:52:30|6272.03|6234.03|6268.45|6230.45|6272.03|6234.03|6268.45|6230.45|10
1608382360000|2020-12-19 12:52:40|6267.97|6229.97|6264.85|6226.85|6267.97|6229.97|6264.85|6226.85|10
1608382370000|2020-12-19 12:52:50|6264.97|6226.97|6259.44|6221.44|6264.97|6226.97|6259.44|6221.44|10
1608382380000|2020-12-19 12:53:00|6258.78|6220.78|6256.54|6218.54|6258.78|6220.78|6256.44|6218.44|10
1608382390000|2020-12-19 12:53:10|6256.58|6218.58|6255.94|6217.94|6256.58|6218.58|6255.85|6217.85|10
1608382400000|2020-12-19 12:53:20|6256.1|6218.1|6256.93|6218.93|6256.93|6218.93|6256.1|6218.1|9
1608382410000|2020-12-19 12:53:30|6256.76|6218.76|6258|6220|6258|6220|6256.76|6218.76|10
1608382420000|2020-12-19 12:53:40|6258.2|6220.2|6259.97|6221.97|6259.97|6221.97|6258.2|6220.2|10
1608382430000|2020-12-19 12:53:50|6259.95|6221.95|6261.87|6223.87|6261.89|6223.89|6259.95|6221.95|10
1608382440000|2020-12-19 12:54:00|6261.81|6223.81|6261.66|6223.66|6262.38|6224.38|6261.66|6223.66|10
1608382450000|2020-12-19 12:54:10|6261.21|6223.21|6258.33|6220.33|6261.21|6223.21|6258.23|6220.23|10
1608382460000|2020-12-19 12:54:20|6258.21|6220.21|6256.88|6218.88|6258.21|6220.21|6256.83|6218.83|10
1608382470000|2020-12-19 12:54:30|6256.73|6218.73|6255.35|6217.35|6256.73|6218.73|6255.31|6217.31|9
1608382480000|2020-12-19 12:54:40|6254.99|6216.99|6254.29|6216.29|6254.99|6216.99|6254.11|6216.11|10
1608382490000|2020-12-19 12:54:50|6254.25|6216.25|6255.21|6217.21|6255.21|6217.21|6254.13|6216.13|10
1608382500000|2020-12-19 12:55:00|6255.1|6217.1|6256.32|6218.32|6256.32|6218.32|6255|6217|10
1608382510000|2020-12-19 12:55:10|6256.64|6218.64|6258.11|6220.11|6258.14|6220.14|6256.64|6218.64|9
1608382520000|2020-12-19 12:55:20|6258.45|6220.45|6259.27|6221.27|6259.27|6221.27|6258.45|6220.45|10
1608382530000|2020-12-19 12:55:30|6259.18|6221.18|6259.97|6221.97|6260.12|6222.12|6259.18|6221.18|9
1608382540000|2020-12-19 12:55:40|6259.94|6221.94|6258.63|6220.63|6260.21|6222.21|6258.63|6220.63|10
1608382550000|2020-12-19 12:55:50|6258.37|6220.37|6257.22|6219.22|6258.37|6220.37|6257.22|6219.22|9
1608382560000|2020-12-19 12:56:00|6257.19|6219.19|6256.05|6218.05|6257.4|6219.4|6255.67|6217.67|10
1608382570000|2020-12-19 12:56:10|6255.42|6217.42|6254.63|6216.63|6255.69|6217.69|6254.36|6216.36|10
1608382580000|2020-12-19 12:56:20|6254.32|6216.32|6254.9|6216.9|6255.04|6217.04|6254.32|6216.32|9
1608382590000|2020-12-19 12:56:30|6254.85|6216.85|6256.99|6218.99|6256.99|6218.99|6254.85|6216.85|10
1608382600000|2020-12-19 12:56:40|6257|6219|6257.28|6219.28|6257.46|6219.46|6256.92|6218.92|10
1608382610000|2020-12-19 12:56:50|6257.39|6219.39|6256.86|6218.86|6257.39|6219.39|6256.67|6218.67|10
1608382620000|2020-12-19 12:57:00|6256.76|6218.76|6255.34|6217.34|6256.76|6218.76|6255.3|6217.3|10
1608382630000|2020-12-19 12:57:10|6255.42|6217.42|6254.6|6216.6|6255.42|6217.42|6254.6|6216.6|10
1608382640000|2020-12-19 12:57:20|6254.86|6216.86|6254.46|6216.46|6254.96|6216.96|6254.46|6216.46|9
1608382650000|2020-12-19 12:57:30|6254.43|6216.43|6254.03|6216.03|6254.44|6216.44|6254.03|6216.03|9
1608382660000|2020-12-19 12:57:40|6254.08|6216.08|6254.36|6216.36|6254.36|6216.36|6254.08|6216.08|9
1608382670000|2020-12-19 12:57:50|6254.31|6216.31|6254.08|6216.08|6254.31|6216.31|6253.72|6215.72|8
1608382680000|2020-12-19 12:58:00|6254.07|6216.07|6256.16|6218.16|6256.16|6218.16|6254.07|6216.07|10
1608382690000|2020-12-19 12:58:10|6256.27|6218.27|6256.8|6218.8|6256.8|6218.8|6256.27|6218.27|10
1608382700000|2020-12-19 12:58:20|6256.96|6218.96|6257.34|6219.34|6257.4|6219.4|6256.96|6218.96|10
1608382710000|2020-12-19 12:58:30|6257.23|6219.23|6257.68|6219.68|6257.75|6219.75|6257.23|6219.23|9
1608382720000|2020-12-19 12:58:40|6257.69|6219.69|6258.63|6220.63|6258.63|6220.63|6257.62|6219.62|10
1608382730000|2020-12-19 12:58:50|6259.04|6221.04|6258.86|6220.86|6259.12|6221.12|6258.69|6220.69|10
1608382740000|2020-12-19 12:59:00|6258.94|6220.94|6259.07|6221.07|6259.51|6221.51|6258.94|6220.94|10
1608382750000|2020-12-19 12:59:10|6258.87|6220.87|6259.57|6221.57|6259.59|6221.59|6258.87|6220.87|9
1608382760000|2020-12-19 12:59:20|6259.82|6221.82|6259.76|6221.76|6260.01|6222.01|6259.76|6221.76|8
1608382770000|2020-12-19 12:59:30|6259.66|6221.66|6259.51|6221.51|6260.2|6222.2|6259.51|6221.51|10
1608382780000|2020-12-19 12:59:40|6259.4|6221.4|6258.03|6220.03|6259.51|6221.51|6258.03|6220.03|10
1608382790000|2020-12-19 12:59:50|6257.83|6219.83|6256.54|6218.54|6257.83|6219.83|6256.48|6218.48|10
1608382800000|2020-12-19 13:00:00|6256.25|6218.25|6254.18|6216.18|6256.25|6218.25|6254.18|6216.18|10
1608382810000|2020-12-19 13:00:10|6254.19|6216.19|6256|6218|6256|6218|6254.13|6216.13|10
1608382820000|2020-12-19 13:00:20|6256.15|6218.15|6257.51|6219.51|6257.51|6219.51|6256.09|6218.09|10
1608382830000|2020-12-19 13:00:30|6257.55|6219.55|6258.42|6220.42|6258.42|6220.42|6257.55|6219.55|10
1608382840000|2020-12-19 13:00:40|6258.52|6220.52|6259.29|6221.29|6259.29|6221.29|6258.41|6220.41|10
1608382850000|2020-12-19 13:00:50|6259.25|6221.25|6259.86|6221.86|6260.01|6222.01|6259.24|6221.24|10
1608382860000|2020-12-19 13:01:00|6259.88|6221.88|6260.04|6222.04|6260.04|6222.04|6259.63|6221.63|9
1608382870000|2020-12-19 13:01:10|6260.06|6222.06|6262.14|6224.14|6262.14|6224.14|6260.06|6222.06|10
1608382880000|2020-12-19 13:01:20|6262.25|6224.25|6264.92|6226.92|6264.92|6226.92|6262.25|6224.25|10
1608382890000|2020-12-19 13:01:30|6264.95|6226.95|6267.07|6229.07|6267.07|6229.07|6264.95|6226.95|10
1608382900000|2020-12-19 13:01:40|6267.01|6229.01|6266.24|6228.24|6267.31|6229.31|6266.04|6228.04|8
1608382910000|2020-12-19 13:01:50|6266.2|6228.2|6266.7|6228.7|6266.8|6228.8|6266.2|6228.2|9
1608382920000|2020-12-19 13:02:00|6266.77|6228.77|6266.2|6228.2|6266.87|6228.87|6265.97|6227.97|9
1608382930000|2020-12-19 13:02:10|6265.9|6227.9|6265.06|6227.06|6265.92|6227.92|6264.83|6226.83|10
1608382940000|2020-12-19 13:02:20|6265.03|6227.03|6262.52|6224.52|6265.03|6227.03|6262.52|6224.52|10
1608382950000|2020-12-19 13:02:30|6262.4|6224.4|6259.88|6221.88|6262.4|6224.4|6259.88|6221.88|10
1608382960000|2020-12-19 13:02:40|6259.8|6221.8|6257.81|6219.81|6259.85|6221.85|6257.81|6219.81|10
1608382970000|2020-12-19 13:02:50|6257.53|6219.53|6256.36|6218.36|6257.53|6219.53|6256.36|6218.36|10
1608382980000|2020-12-19 13:03:00|6256.41|6218.41|6255.33|6217.33|6256.48|6218.48|6255.29|6217.29|10
1608382990000|2020-12-19 13:03:10|6255.26|6217.26|6256.09|6218.09|6256.09|6218.09|6255.26|6217.26|10
1608383000000|2020-12-19 13:03:20|6255.91|6217.91|6256.39|6218.39|6256.39|6218.39|6255.88|6217.88|8
1608383010000|2020-12-19 13:03:30|6256.79|6218.79|6258.06|6220.06|6258.06|6220.06|6256.79|6218.79|10
1608383020000|2020-12-19 13:03:40|6258.95|6220.95|6262.21|6224.21|6262.25|6224.25|6258.95|6220.95|10
1608383030000|2020-12-19 13:03:50|6262.59|6224.59|6263.78|6225.78|6263.78|6225.78|6262.57|6224.57|10
1608383040000|2020-12-19 13:04:00|6264.18|6226.18|6261.46|6223.46|6264.18|6226.18|6261.46|6223.46|10
1608383050000|2020-12-19 13:04:10|6261.67|6223.67|6259.96|6221.96|6261.69|6223.69|6259.96|6221.96|10
1608383060000|2020-12-19 13:04:20|6259.61|6221.61|6258.23|6220.23|6259.61|6221.61|6258.23|6220.23|10
1608383070000|2020-12-19 13:04:30|6258.3|6220.3|6257.41|6219.41|6258.57|6220.57|6257.41|6219.41|10
1608383080000|2020-12-19 13:04:40|6257.38|6219.38|6255.81|6217.81|6257.38|6219.38|6255.81|6217.81|10
1608383090000|2020-12-19 13:04:50|6255.74|6217.74|6254.97|6216.97|6255.74|6217.74|6254.9|6216.9|10
1608383100000|2020-12-19 13:05:00|6255.15|6217.15|6254.9|6216.9|6255.26|6217.26|6254.75|6216.75|10
1608383110000|2020-12-19 13:05:10|6254.82|6216.82|6254.68|6216.68|6255.03|6217.03|6254.68|6216.68|10
1608383120000|2020-12-19 13:05:20|6254.63|6216.63|6255.51|6217.51|6255.51|6217.51|6254.61|6216.61|10
1608383130000|2020-12-19 13:05:30|6255.21|6217.21|6255.77|6217.77|6255.77|6217.77|6255.09|6217.09|8
1608383140000|2020-12-19 13:05:40|6256.11|6218.11|6256.34|6218.34|6256.34|6218.34|6255.78|6217.78|10
1608383150000|2020-12-19 13:05:50|6256.36|6218.36|6256.4|6218.4|6256.4|6218.4|6256.19|6218.19|9
1608383160000|2020-12-19 13:06:00|6256.48|6218.48|6256.78|6218.78|6256.78|6218.78|6256.29|6218.29|10
1608383170000|2020-12-19 13:06:10|6256.9|6218.9|6254.24|6216.24|6256.9|6218.9|6254.24|6216.24|10
1608383180000|2020-12-19 13:06:20|6253.84|6215.84|6250.04|6212.04|6253.84|6215.84|6250.04|6212.04|10
1608383190000|2020-12-19 13:06:30|6249.74|6211.74|6246.42|6208.42|6249.98|6211.98|6246.42|6208.42|10
1608383200000|2020-12-19 13:06:40|6245.93|6207.93|6243.22|6205.22|6245.93|6207.93|6243.22|6205.22|10
1608383210000|2020-12-19 13:06:50|6243.61|6205.61|6242.25|6204.25|6243.64|6205.64|6242.25|6204.25|10
1608383220000|2020-12-19 13:07:00|6241.95|6203.95|6243.45|6205.45|6243.45|6205.45|6241.6|6203.6|10
1608383230000|2020-12-19 13:07:10|6243.98|6205.98|6244.66|6206.66|6245.32|6207.32|6243.98|6205.98|10
1608383240000|2020-12-19 13:07:20|6244.58|6206.58|6244.31|6206.31|6244.67|6206.67|6244.14|6206.14|10
1608383250000|2020-12-19 13:07:30|6244.25|6206.25|6239.86|6201.86|6244.25|6206.25|6239.86|6201.86|10
1608383260000|2020-12-19 13:07:40|6239.65|6201.65|6240.1|6202.1|6240.35|6202.35|6239.65|6201.65|9
1608383270000|2020-12-19 13:07:50|6240.01|6202.01|6240.92|6202.92|6240.92|6202.92|6240.01|6202.01|10
1608383280000|2020-12-19 13:08:00|6241.06|6203.06|6240.46|6202.46|6241.06|6203.06|6240.42|6202.42|10
1608383290000|2020-12-19 13:08:10|6240.58|6202.58|6239.46|6201.46|6240.58|6202.58|6239.46|6201.46|10
1608383300000|2020-12-19 13:08:20|6239.06|6201.06|6236.7|6198.7|6239.07|6201.07|6236.7|6198.7|9
1608383310000|2020-12-19 13:08:30|6235.89|6197.89|6233.13|6195.13|6236.26|6198.26|6233.09|6195.09|10
1608383320000|2020-12-19 13:08:40|6233.31|6195.31|6232.37|6194.37|6233.31|6195.31|6231.62|6193.62|10
1608383330000|2020-12-19 13:08:50|6232.55|6194.55|6232.26|6194.26|6232.76|6194.76|6232.26|6194.26|9
1608383340000|2020-12-19 13:09:00|6232.48|6194.48|6232.92|6194.92|6232.99|6194.99|6232.45|6194.45|10
1608383350000|2020-12-19 13:09:10|6232.85|6194.85|6232.87|6194.87|6232.87|6194.87|6232.49|6194.49|10
1608383360000|2020-12-19 13:09:20|6232.77|6194.77|6232.48|6194.48|6232.77|6194.77|6232.04|6194.04|10
1608383370000|2020-12-19 13:09:30|6232.47|6194.47|6231.16|6193.16|6232.61|6194.61|6231.16|6193.16|10
1608383380000|2020-12-19 13:09:40|6231.26|6193.26|6229.28|6191.28|6231.26|6193.26|6229.28|6191.28|9
1608383390000|2020-12-19 13:09:50|6229.27|6191.27|6229.52|6191.52|6229.52|6191.52|6228.98|6190.98|10
1608383400000|2020-12-19 13:10:00|6229.93|6191.93|6231.13|6193.13|6231.21|6193.21|6229.91|6191.91|9
1608383410000|2020-12-19 13:10:10|6231.07|6193.07|6232.08|6194.08|6232.08|6194.08|6230.99|6192.99|10
1608383420000|2020-12-19 13:10:20|6232.29|6194.29|6233.18|6195.18|6233.22|6195.22|6232.29|6194.29|10
1608383430000|2020-12-19 13:10:30|6233.12|6195.12|6233.53|6195.53|6233.68|6195.68|6232.92|6194.92|10
1608383440000|2020-12-19 13:10:40|6233.42|6195.42|6233.59|6195.59|6233.72|6195.72|6233.42|6195.42|9
1608383450000|2020-12-19 13:10:50|6233.42|6195.42|6232.5|6194.5|6233.42|6195.42|6232.5|6194.5|10
1608383460000|2020-12-19 13:11:00|6232.54|6194.54|6231.69|6193.69|6232.54|6194.54|6231.62|6193.62|10
1608383470000|2020-12-19 13:11:10|6231.67|6193.67|6232.73|6194.73|6232.73|6194.73|6231.66|6193.66|10
1608383480000|2020-12-19 13:11:20|6232.89|6194.89|6233.28|6195.28|6233.66|6195.66|6232.89|6194.89|9
1608383490000|2020-12-19 13:11:30|6233.39|6195.39|6235.04|6197.04|6235.04|6197.04|6233.39|6195.39|10
1608383500000|2020-12-19 13:11:40|6235.22|6197.22|6236.75|6198.75|6236.75|6198.75|6235.21|6197.21|8
1608383510000|2020-12-19 13:11:50|6237.01|6199.01|6237.82|6199.82|6237.82|6199.82|6237.01|6199.01|8
1608383520000|2020-12-19 13:12:00|6237.68|6199.68|6237.04|6199.04|6238.16|6200.16|6237.04|6199.04|10
1608383530000|2020-12-19 13:12:10|6236.99|6198.99|6235.1|6197.1|6236.99|6198.99|6235.1|6197.1|10
1608383540000|2020-12-19 13:12:20|6234.99|6196.99|6232.21|6194.21|6235.35|6197.35|6232.16|6194.16|10
1608383550000|2020-12-19 13:12:30|6232.33|6194.33|6232.69|6194.69|6232.69|6194.69|6232.33|6194.33|9
1608383560000|2020-12-19 13:12:40|6232.6|6194.6|6233.33|6195.33|6233.52|6195.52|6232.6|6194.6|10
1608383570000|2020-12-19 13:12:50|6233.25|6195.25|6233.19|6195.19|6233.25|6195.25|6233|6195|9
1608383580000|2020-12-19 13:13:00|6233.3|6195.3|6233.26|6195.26|6233.75|6195.75|6233.26|6195.26|10
1608383590000|2020-12-19 13:13:10|6233.32|6195.32|6234.32|6196.32|6234.32|6196.32|6233.14|6195.14|10
1608383600000|2020-12-19 13:13:20|6234.47|6196.47|6234.36|6196.36|6234.7|6196.7|6234.17|6196.17|10
1608383610000|2020-12-19 13:13:30|6233.93|6195.93|6233.88|6195.88|6234.47|6196.47|6233.88|6195.88|10
1608383620000|2020-12-19 13:13:40|6233.77|6195.77|6232.83|6194.83|6233.77|6195.77|6232.8|6194.8|10
1608383630000|2020-12-19 13:13:50|6232.84|6194.84|6232.27|6194.27|6232.84|6194.84|6232.27|6194.27|10
1608383640000|2020-12-19 13:14:00|6232.31|6194.31|6232.03|6194.03|6232.46|6194.46|6231.96|6193.96|9
1608383650000|2020-12-19 13:14:10|6232.18|6194.18|6232.39|6194.39|6232.44|6194.44|6232.1|6194.1|10
1608383660000|2020-12-19 13:14:20|6232.28|6194.28|6232.49|6194.49|6232.55|6194.55|6232.23|6194.23|10
1608383670000|2020-12-19 13:14:30|6232.38|6194.38|6232.08|6194.08|6232.38|6194.38|6231.71|6193.71|10
1608383680000|2020-12-19 13:14:40|6232.14|6194.14|6232.14|6194.14|6232.35|6194.35|6232.11|6194.11|9
1608383690000|2020-12-19 13:14:50|6232.11|6194.11|6232.01|6194.01|6232.22|6194.22|6231.98|6193.98|9
1608383700000|2020-12-19 13:15:00|6232.02|6194.02|6231.04|6193.04|6232.03|6194.03|6231.04|6193.04|10
1608383710000|2020-12-19 13:15:10|6230.73|6192.73|6231.1|6193.1|6231.1|6193.1|6230.6|6192.6|9
1608383720000|2020-12-19 13:15:20|6231.26|6193.26|6232.21|6194.21|6232.52|6194.52|6231.26|6193.26|10
1608383730000|2020-12-19 13:15:30|6232.15|6194.15|6232.57|6194.57|6232.57|6194.57|6232.07|6194.07|10
1608383740000|2020-12-19 13:15:40|6232.94|6194.94|6234.11|6196.11|6234.11|6196.11|6232.94|6194.94|10
1608383750000|2020-12-19 13:15:50|6234.27|6196.27|6234.49|6196.49|6234.77|6196.77|6234.27|6196.27|8
1608383760000|2020-12-19 13:16:00|6234.53|6196.53|6234.87|6196.87|6234.87|6196.87|6234.43|6196.43|10
1608383770000|2020-12-19 13:16:10|6235.03|6197.03|6235.4|6197.4|6235.4|6197.4|6235.03|6197.03|10
1608383780000|2020-12-19 13:16:20|6235.43|6197.43|6235.05|6197.05|6235.45|6197.45|6235.05|6197.05|10
1608383790000|2020-12-19 13:16:30|6234.99|6196.99|6236.94|6198.94|6236.94|6198.94|6234.9|6196.9|10
1608383800000|2020-12-19 13:16:40|6237.01|6199.01|6237.49|6199.49|6237.49|6199.49|6237.01|6199.01|10
1608383810000|2020-12-19 13:16:50|6237.55|6199.55|6238.13|6200.13|6238.25|6200.25|6237.55|6199.55|10
1608383820000|2020-12-19 13:17:00|6238.14|6200.14|6238.99|6200.99|6238.99|6200.99|6238.03|6200.03|10
1608383830000|2020-12-19 13:17:10|6239.07|6201.07|6239.85|6201.85|6239.85|6201.85|6239.07|6201.07|9
1608383840000|2020-12-19 13:17:20|6239.91|6201.91|6240.25|6202.25|6240.25|6202.25|6239.82|6201.82|10
1608383850000|2020-12-19 13:17:30|6240.43|6202.43|6241.39|6203.39|6241.39|6203.39|6240.43|6202.43|10
1608383860000|2020-12-19 13:17:40|6241.5|6203.5|6243.13|6205.13|6243.13|6205.13|6241.5|6203.5|10
1608383870000|2020-12-19 13:17:50|6243.16|6205.16|6244.74|6206.74|6244.74|6206.74|6243.16|6205.16|10
1608383880000|2020-12-19 13:18:00|6244.94|6206.94|6244.99|6206.99|6245.25|6207.25|6244.94|6206.94|8
1608383890000|2020-12-19 13:18:10|6245.07|6207.07|6244.64|6206.64|6245.2|6207.2|6244.64|6206.64|10
1608383900000|2020-12-19 13:18:20|6244.68|6206.68|6245.55|6207.55|6245.73|6207.73|6244.68|6206.68|9
1608383910000|2020-12-19 13:18:30|6245.45|6207.45|6244.08|6206.08|6245.45|6207.45|6244.08|6206.08|10
1608383920000|2020-12-19 13:18:40|6244.05|6206.05|6244.49|6206.49|6244.75|6206.75|6244.05|6206.05|9
1608383930000|2020-12-19 13:18:50|6244.4|6206.4|6244.13|6206.13|6244.44|6206.44|6244.13|6206.13|10
1608383940000|2020-12-19 13:19:00|6243.91|6205.91|6243.73|6205.73|6244.06|6206.06|6243.73|6205.73|10
1608383950000|2020-12-19 13:19:10|6243.81|6205.81|6244.34|6206.34|6244.37|6206.37|6243.81|6205.81|10
1608383960000|2020-12-19 13:19:20|6244.19|6206.19|6244.12|6206.12|6244.3|6206.3|6244.12|6206.12|8
1608383970000|2020-12-19 13:19:30|6244.07|6206.07|6243.91|6205.91|6244.12|6206.12|6243.91|6205.91|9
1608383980000|2020-12-19 13:19:40|6243.97|6205.97|6243.85|6205.85|6243.98|6205.98|6243.47|6205.47|9
1608383990000|2020-12-19 13:19:50|6243.84|6205.84|6244.76|6206.76|6244.85|6206.85|6243.68|6205.68|10
1608384000000|2020-12-19 13:20:00|6244.68|6206.68|6244.37|6206.37|6244.68|6206.68|6244.32|6206.32|8
1608384010000|2020-12-19 13:20:10|6244.48|6206.48|6246.19|6208.19|6246.19|6208.19|6244.48|6206.48|10
1608384020000|2020-12-19 13:20:20|6246.29|6208.29|6246.14|6208.14|6246.91|6208.91|6246.14|6208.14|10
1608384030000|2020-12-19 13:20:30|6245.9|6207.9|6245.69|6207.69|6246.08|6208.08|6245.69|6207.69|9
1608384040000|2020-12-19 13:20:40|6245.77|6207.77|6245.97|6207.97|6246.04|6208.04|6245.77|6207.77|10
1608384050000|2020-12-19 13:20:50|6245.84|6207.84|6245.63|6207.63|6246.08|6208.08|6245.63|6207.63|10
1608384060000|2020-12-19 13:21:00|6245.65|6207.65|6246.34|6208.34|6246.34|6208.34|6245.65|6207.65|10
1608384070000|2020-12-19 13:21:10|6246.36|6208.36|6246.54|6208.54|6246.54|6208.54|6246.36|6208.36|10
1608384080000|2020-12-19 13:21:20|6246.63|6208.63|6246.87|6208.87|6246.96|6208.96|6246.62|6208.62|10
1608384090000|2020-12-19 13:21:30|6247|6209|6246.45|6208.45|6247|6209|6246.43|6208.43|10
1608384100000|2020-12-19 13:21:40|6246.46|6208.46|6247.66|6209.66|6247.66|6209.66|6246.45|6208.45|10
1608384110000|2020-12-19 13:21:50|6247.72|6209.72|6247.94|6209.94|6247.94|6209.94|6247.66|6209.66|10
1608384120000|2020-12-19 13:22:00|6247.84|6209.84|6248.43|6210.43|6248.44|6210.44|6247.84|6209.84|10
1608384130000|2020-12-19 13:22:10|6248.56|6210.56|6249.2|6211.2|6249.2|6211.2|6248.56|6210.56|10
1608384140000|2020-12-19 13:22:20|6249.18|6211.18|6249.6|6211.6|6249.71|6211.71|6249.18|6211.18|9
1608384150000|2020-12-19 13:22:30|6249.71|6211.71|6250.18|6212.18|6250.33|6212.33|6249.71|6211.71|10
1608384160000|2020-12-19 13:22:40|6250.16|6212.16|6250.01|6212.01|6250.16|6212.16|6249.85|6211.85|10
1608384170000|2020-12-19 13:22:50|6250.03|6212.03|6250.26|6212.26|6250.53|6212.53|6250.03|6212.03|10
1608384180000|2020-12-19 13:23:00|6250.22|6212.22|6251.96|6213.96|6251.96|6213.96|6250.17|6212.17|10
1608384190000|2020-12-19 13:23:10|6252.09|6214.09|6252.6|6214.6|6252.6|6214.6|6251.93|6213.93|10
1608384200000|2020-12-19 13:23:20|6252.54|6214.54|6253.12|6215.12|6253.12|6215.12|6252.54|6214.54|9
1608384210000|2020-12-19 13:23:30|6253.17|6215.17|6254.02|6216.02|6254.02|6216.02|6253.17|6215.17|8
1608384220000|2020-12-19 13:23:40|6253.99|6215.99|6255.47|6217.47|6255.47|6217.47|6253.99|6215.99|10
1608384230000|2020-12-19 13:23:50|6255.43|6217.43|6256.41|6218.41|6256.41|6218.41|6255.43|6217.43|10
1608384240000|2020-12-19 13:24:00|6256.39|6218.39|6255.09|6217.09|6256.51|6218.51|6255.09|6217.09|10
1608384250000|2020-12-19 13:24:10|6255.04|6217.04|6251.85|6213.85|6255.04|6217.04|6251.85|6213.85|10
1608384260000|2020-12-19 13:24:20|6251.34|6213.34|6249.21|6211.21|6251.34|6213.34|6249.21|6211.21|10
1608384270000|2020-12-19 13:24:30|6249.24|6211.24|6248.39|6210.39|6249.35|6211.35|6248.37|6210.37|10
1608384280000|2020-12-19 13:24:40|6248.37|6210.37|6247.51|6209.51|6248.37|6210.37|6247.42|6209.42|9
1608384290000|2020-12-19 13:24:50|6247.44|6209.44|6247.31|6209.31|6247.48|6209.48|6247.21|6209.21|9
1608384300000|2020-12-19 13:25:00|6247.42|6209.42|6247.87|6209.87|6247.87|6209.87|6247.42|6209.42|10
1608384310000|2020-12-19 13:25:10|6248.24|6210.24|6249.06|6211.06|6249.06|6211.06|6248.2|6210.2|10
1608384320000|2020-12-19 13:25:20|6248.89|6210.89|6249.83|6211.83|6249.83|6211.83|6248.88|6210.88|10
1608384330000|2020-12-19 13:25:30|6249.87|6211.87|6250.67|6212.67|6250.67|6212.67|6249.85|6211.85|10
1608384340000|2020-12-19 13:25:40|6250.76|6212.76|6250.58|6212.58|6250.79|6212.79|6250.49|6212.49|10
1608384350000|2020-12-19 13:25:50|6250.67|6212.67|6250.19|6212.19|6250.67|6212.67|6250.19|6212.19|7
1608384360000|2020-12-19 13:26:00|6250.18|6212.18|6249.67|6211.67|6250.24|6212.24|6249.64|6211.64|10
1608384370000|2020-12-19 13:26:10|6249.71|6211.71|6250.36|6212.36|6250.36|6212.36|6249.71|6211.71|8
1608384380000|2020-12-19 13:26:20|6250.18|6212.18|6249.82|6211.82|6250.43|6212.43|6249.76|6211.76|10
1608384390000|2020-12-19 13:26:30|6249.75|6211.75|6249.46|6211.46|6249.81|6211.81|6249.27|6211.27|10
1608384400000|2020-12-19 13:26:40|6249.62|6211.62|6250.21|6212.21|6250.21|6212.21|6249.25|6211.25|10
1608384410000|2020-12-19 13:26:50|6250.26|6212.26|6250.39|6212.39|6250.57|6212.57|6250.26|6212.26|10
1608384420000|2020-12-19 13:27:00|6250.4|6212.4|6250.79|6212.79|6250.79|6212.79|6250.38|6212.38|10
1608384430000|2020-12-19 13:27:10|6250.98|6212.98|6252.46|6214.46|6252.46|6214.46|6250.97|6212.97|9
1608384440000|2020-12-19 13:27:20|6252.66|6214.66|6251.9|6213.9|6252.73|6214.73|6251.9|6213.9|10
1608384450000|2020-12-19 13:27:30|6251.96|6213.96|6253.07|6215.07|6253.07|6215.07|6251.96|6213.96|10
1608384460000|2020-12-19 13:27:40|6253.09|6215.09|6252.37|6214.37|6253.09|6215.09|6252.37|6214.37|10
1608384470000|2020-12-19 13:27:50|6252.44|6214.44|6252.8|6214.8|6253.06|6215.06|6252.44|6214.44|10
1608384480000|2020-12-19 13:28:00|6252.77|6214.77|6253.04|6215.04|6253.04|6215.04|6252.66|6214.66|10
1608384490000|2020-12-19 13:28:10|6253.14|6215.14|6254.33|6216.33|6254.33|6216.33|6253.12|6215.12|10
1608384500000|2020-12-19 13:28:20|6254.37|6216.37|6255.73|6217.73|6255.73|6217.73|6254.33|6216.33|10
1608384510000|2020-12-19 13:28:30|6256.17|6218.17|6258|6220|6258.1|6220.1|6256.17|6218.17|10
1608384520000|2020-12-19 13:28:40|6258.25|6220.25|6261.3|6223.3|6261.3|6223.3|6258.25|6220.25|10
1608384530000|2020-12-19 13:28:50|6261.28|6223.28|6262.19|6224.19|6262.19|6224.19|6261.16|6223.16|10
1608384540000|2020-12-19 13:29:00|6262.27|6224.27|6263.04|6225.04|6263.14|6225.14|6262.14|6224.14|9
1608384550000|2020-12-19 13:29:10|6263.33|6225.33|6263.97|6225.97|6263.97|6225.97|6263.33|6225.33|10
1608384560000|2020-12-19 13:29:20|6263.85|6225.85|6262.97|6224.97|6263.97|6225.97|6262.92|6224.92|10
1608384570000|2020-12-19 13:29:30|6262.83|6224.83|6263.03|6225.03|6263.03|6225.03|6262.74|6224.74|9
1608384580000|2020-12-19 13:29:40|6263.04|6225.04|6263.36|6225.36|6263.57|6225.57|6263.03|6225.03|10
1608384590000|2020-12-19 13:29:50|6263.44|6225.44|6263.5|6225.5|6263.94|6225.94|6263.42|6225.42|9
1608384600000|2020-12-19 13:30:00|6263.28|6225.28|6263.86|6225.86|6263.86|6225.86|6263.19|6225.19|9
1608384610000|2020-12-19 13:30:10|6263.88|6225.88|6265.3|6227.3|6265.3|6227.3|6263.88|6225.88|10
1608384620000|2020-12-19 13:30:20|6265.54|6227.54|6266.68|6228.68|6266.68|6228.68|6265.54|6227.54|9
1608384630000|2020-12-19 13:30:30|6266.75|6228.75|6266.86|6228.86|6266.88|6228.88|6266.62|6228.62|7
1608384640000|2020-12-19 13:30:40|6266.7|6228.7|6266.41|6228.41|6266.72|6228.72|6266.15|6228.15|9
1608384650000|2020-12-19 13:30:50|6266.45|6228.45|6267.17|6229.17|6267.19|6229.19|6266.45|6228.45|10
1608384660000|2020-12-19 13:31:00|6267.35|6229.35|6267.32|6229.32|6267.41|6229.41|6267.21|6229.21|10
1608384670000|2020-12-19 13:31:10|6267.38|6229.38|6265.74|6227.74|6267.38|6229.38|6265.74|6227.74|9
1608384680000|2020-12-19 13:31:20|6265.62|6227.62|6263.95|6225.95|6265.62|6227.62|6263.95|6225.95|10
1608384690000|2020-12-19 13:31:30|6263.82|6225.82|6263.92|6225.92|6263.95|6225.95|6263.53|6225.53|10
1608384700000|2020-12-19 13:31:40|6263.86|6225.86|6263.2|6225.2|6263.91|6225.91|6263.2|6225.2|10
1608384710000|2020-12-19 13:31:50|6263.12|6225.12|6262.27|6224.27|6263.12|6225.12|6262.27|6224.27|10
1608384720000|2020-12-19 13:32:00|6261.82|6223.82|6261.46|6223.46|6261.82|6223.82|6261.02|6223.02|10
1608384730000|2020-12-19 13:32:10|6261.64|6223.64|6261.73|6223.73|6261.94|6223.94|6261.47|6223.47|10
1608384740000|2020-12-19 13:32:20|6261.92|6223.92|6261.84|6223.84|6262.1|6224.1|6261.84|6223.84|10
1608384750000|2020-12-19 13:32:30|6261.71|6223.71|6261.16|6223.16|6261.88|6223.88|6261.16|6223.16|10
1608384760000|2020-12-19 13:32:40|6261.07|6223.07|6259.9|6221.9|6261.07|6223.07|6259.81|6221.81|10
1608384770000|2020-12-19 13:32:50|6259.71|6221.71|6258.5|6220.5|6259.71|6221.71|6258.47|6220.47|10
1608384780000|2020-12-19 13:33:00|6258.44|6220.44|6256.65|6218.65|6258.44|6220.44|6256.65|6218.65|10
1608384790000|2020-12-19 13:33:10|6256.77|6218.77|6255.68|6217.68|6256.86|6218.86|6255.64|6217.64|10
1608384800000|2020-12-19 13:33:20|6255.55|6217.55|6255.2|6217.2|6255.9|6217.9|6255.14|6217.14|10
1608384810000|2020-12-19 13:33:30|6255.18|6217.18|6254.97|6216.97|6255.23|6217.23|6254.97|6216.97|9
1608384820000|2020-12-19 13:33:40|6255|6217|6255.06|6217.06|6255.06|6217.06|6254.56|6216.56|9
1608384830000|2020-12-19 13:33:50|6255.1|6217.1|6255.29|6217.29|6255.4|6217.4|6254.98|6216.98|7
1608384840000|2020-12-19 13:34:00|6255.15|6217.15|6254.55|6216.55|6255.19|6217.19|6254.55|6216.55|10
1608384850000|2020-12-19 13:34:10|6254.31|6216.31|6255.27|6217.27|6255.27|6217.27|6254.31|6216.31|9
1608384860000|2020-12-19 13:34:20|6255.39|6217.39|6256.12|6218.12|6256.3|6218.3|6255.39|6217.39|10
1608384870000|2020-12-19 13:34:30|6256.22|6218.22|6256.19|6218.19|6256.43|6218.43|6256.11|6218.11|9
1608384880000|2020-12-19 13:34:40|6256.07|6218.07|6255.35|6217.35|6256.38|6218.38|6255.3|6217.3|9
1608384890000|2020-12-19 13:34:50|6255.29|6217.29|6254.88|6216.88|6255.3|6217.3|6254.8|6216.8|9
1608384900000|2020-12-19 13:35:00|6254.96|6216.96|6254.93|6216.93|6255.07|6217.07|6254.9|6216.9|9
1608384910000|2020-12-19 13:35:10|6254.87|6216.87|6253.03|6215.03|6254.87|6216.87|6253.01|6215.01|10
1608384920000|2020-12-19 13:35:20|6252.94|6214.94|6251.42|6213.42|6252.94|6214.94|6251.42|6213.42|9
1608384930000|2020-12-19 13:35:30|6251.33|6213.33|6250.25|6212.25|6251.33|6213.33|6250.25|6212.25|9
1608384940000|2020-12-19 13:35:40|6249.92|6211.92|6248|6210|6249.92|6211.92|6248|6210|10
1608384950000|2020-12-19 13:35:50|6247.77|6209.77|6246.09|6208.09|6247.77|6209.77|6246.09|6208.09|10
1608384960000|2020-12-19 13:36:00|6245.6|6207.6|6245.26|6207.26|6245.81|6207.81|6245.02|6207.02|10
1608384970000|2020-12-19 13:36:10|6245.32|6207.32|6247.12|6209.12|6247.12|6209.12|6245.32|6207.32|10
1608384980000|2020-12-19 13:36:20|6247.29|6209.29|6249.05|6211.05|6249.05|6211.05|6247.29|6209.29|10
1608384990000|2020-12-19 13:36:30|6249.42|6211.42|6250.65|6212.65|6250.94|6212.94|6249.42|6211.42|10
1608385000000|2020-12-19 13:36:40|6250.36|6212.36|6250.34|6212.34|6250.75|6212.75|6250.34|6212.34|10
1608385010000|2020-12-19 13:36:50|6250.48|6212.48|6250.42|6212.42|6250.6|6212.6|6250.32|6212.32|10
1608385020000|2020-12-19 13:37:00|6250.08|6212.08|6248.42|6210.42|6250.08|6212.08|6248.36|6210.36|10
1608385030000|2020-12-19 13:37:10|6248.35|6210.35|6247.3|6209.3|6248.35|6210.35|6247.22|6209.22|9
1608385040000|2020-12-19 13:37:20|6247.49|6209.49|6248.32|6210.32|6248.43|6210.43|6247.49|6209.49|10
1608385050000|2020-12-19 13:37:30|6248.42|6210.42|6249.24|6211.24|6249.24|6211.24|6248.42|6210.42|9
1608385060000|2020-12-19 13:37:40|6250|6212|6250.29|6212.29|6250.33|6212.33|6249.64|6211.64|8
1608385070000|2020-12-19 13:37:50|6250.25|6212.25|6250.32|6212.32|6250.37|6212.37|6250.03|6212.03|9
1608385080000|2020-12-19 13:38:00|6250.29|6212.29|6251.15|6213.15|6251.15|6213.15|6250.24|6212.24|10
1608385090000|2020-12-19 13:38:10|6251.75|6213.75|6252.99|6214.99|6252.99|6214.99|6251.75|6213.75|10
1608385100000|2020-12-19 13:38:20|6253.11|6215.11|6255.17|6217.17|6255.17|6217.17|6253.11|6215.11|10
1608385110000|2020-12-19 13:38:30|6255.21|6217.21|6256.52|6218.52|6256.52|6218.52|6255.21|6217.21|10
1608385120000|2020-12-19 13:38:40|6256.27|6218.27|6257.67|6219.67|6257.67|6219.67|6256.27|6218.27|9
1608385130000|2020-12-19 13:38:50|6257.72|6219.72|6258.34|6220.34|6258.34|6220.34|6257.72|6219.72|9
1608385140000|2020-12-19 13:39:00|6258.04|6220.04|6257.15|6219.15|6258.04|6220.04|6257.07|6219.07|9
1608385150000|2020-12-19 13:39:10|6257.22|6219.22|6258.67|6220.67|6258.67|6220.67|6257.22|6219.22|10
1608385160000|2020-12-19 13:39:20|6259.03|6221.03|6259.35|6221.35|6259.5|6221.5|6259.03|6221.03|9
1608385170000|2020-12-19 13:39:30|6259.28|6221.28|6259.29|6221.29|6259.58|6221.58|6259.28|6221.28|10
1608385180000|2020-12-19 13:39:40|6259.33|6221.33|6259.21|6221.21|6259.34|6221.34|6259.06|6221.06|10
1608385190000|2020-12-19 13:39:50|6259.2|6221.2|6258.27|6220.27|6259.25|6221.25|6258.27|6220.27|9
1608385200000|2020-12-19 13:40:00|6257.91|6219.91|6257.09|6219.09|6257.91|6219.91|6257|6219|10
1608385210000|2020-12-19 13:40:10|6257.21|6219.21|6258.31|6220.31|6258.31|6220.31|6257.21|6219.21|10
1608385220000|2020-12-19 13:40:20|6258.37|6220.37|6257.19|6219.19|6258.61|6220.61|6257.19|6219.19|10
1608385230000|2020-12-19 13:40:30|6257.18|6219.18|6256.31|6218.31|6257.18|6219.18|6256.31|6218.31|9
1608385240000|2020-12-19 13:40:40|6256.19|6218.19|6255.83|6217.83|6256.39|6218.39|6255.83|6217.83|9
1608385250000|2020-12-19 13:40:50|6255.72|6217.72|6254.98|6216.98|6255.72|6217.72|6254.98|6216.98|10
1608385260000|2020-12-19 13:41:00|6255.03|6217.03|6254.36|6216.36|6255.3|6217.3|6254.36|6216.36|10
1608385270000|2020-12-19 13:41:10|6254.4|6216.4|6254.3|6216.3|6254.43|6216.43|6254.12|6216.12|7
1608385280000|2020-12-19 13:41:20|6254.35|6216.35|6254.51|6216.51|6254.51|6216.51|6254.2|6216.2|10
1608385290000|2020-12-19 13:41:30|6254.88|6216.88|6255.14|6217.14|6255.18|6217.18|6254.88|6216.88|10
1608385300000|2020-12-19 13:41:40|6255.2|6217.2|6255.58|6217.58|6255.58|6217.58|6255.19|6217.19|10
1608385310000|2020-12-19 13:41:50|6255.65|6217.65|6255.14|6217.14|6255.71|6217.71|6255.14|6217.14|10
1608385320000|2020-12-19 13:42:00|6255.13|6217.13|6255.39|6217.39|6255.39|6217.39|6255.12|6217.12|10
1608385330000|2020-12-19 13:42:10|6255.4|6217.4|6254.96|6216.96|6255.4|6217.4|6254.9|6216.9|10
1608385340000|2020-12-19 13:42:20|6254.76|6216.76|6254.43|6216.43|6254.76|6216.76|6254.36|6216.36|9
1608385350000|2020-12-19 13:42:30|6254.37|6216.37|6253.97|6215.97|6254.37|6216.37|6253.96|6215.96|9
1608385360000|2020-12-19 13:42:40|6253.94|6215.94|6254.05|6216.05|6254.12|6216.12|6253.84|6215.84|7
1608385370000|2020-12-19 13:42:50|6254.34|6216.34|6255.87|6217.87|6255.87|6217.87|6254.34|6216.34|10
1608385380000|2020-12-19 13:43:00|6256.28|6218.28|6256.89|6218.89|6256.89|6218.89|6256.28|6218.28|10
1608385390000|2020-12-19 13:43:10|6256.92|6218.92|6257.32|6219.32|6257.36|6219.36|6256.92|6218.92|9
1608385400000|2020-12-19 13:43:20|6257.44|6219.44|6255.38|6217.38|6257.44|6219.44|6255.38|6217.38|10
1608385410000|2020-12-19 13:43:30|6255.07|6217.07|6254.53|6216.53|6255.25|6217.25|6254.53|6216.53|10
1608385420000|2020-12-19 13:43:40|6254.57|6216.57|6255.23|6217.23|6255.23|6217.23|6254.57|6216.57|10
1608385430000|2020-12-19 13:43:50|6255.35|6217.35|6256.1|6218.1|6256.1|6218.1|6255.13|6217.13|9
1608385440000|2020-12-19 13:44:00|6256.08|6218.08|6256.07|6218.07|6256.38|6218.38|6256.07|6218.07|10
1608385450000|2020-12-19 13:44:10|6256.16|6218.16|6255.05|6217.05|6256.17|6218.17|6255.05|6217.05|10
1608385460000|2020-12-19 13:44:20|6254.99|6216.99|6254.04|6216.04|6254.99|6216.99|6253.87|6215.87|10
1608385470000|2020-12-19 13:44:30|6254.08|6216.08|6253.8|6215.8|6254.08|6216.08|6253.36|6215.36|10
1608385480000|2020-12-19 13:44:40|6253.78|6215.78|6253.99|6215.99|6253.99|6215.99|6253.47|6215.47|10
1608385490000|2020-12-19 13:44:50|6253.94|6215.94|6254.25|6216.25|6254.41|6216.41|6253.94|6215.94|10
1608385500000|2020-12-19 13:45:00|6254.21|6216.21|6255.35|6217.35|6255.35|6217.35|6254.21|6216.21|9
1608385510000|2020-12-19 13:45:10|6255.54|6217.54|6256.23|6218.23|6256.47|6218.47|6255.54|6217.54|10
1608385520000|2020-12-19 13:45:20|6256.75|6218.75|6257.19|6219.19|6257.21|6219.21|6256.75|6218.75|9
1608385530000|2020-12-19 13:45:30|6257.21|6219.21|6257.52|6219.52|6257.91|6219.91|6257.21|6219.21|10
1608385540000|2020-12-19 13:45:40|6257.58|6219.58|6257.22|6219.22|6257.58|6219.58|6257.22|6219.22|9
1608385550000|2020-12-19 13:45:50|6257.21|6219.21|6256.9|6218.9|6257.22|6219.22|6256.68|6218.68|10
1608385560000|2020-12-19 13:46:00|6256.96|6218.96|6256.54|6218.54|6256.96|6218.96|6256.43|6218.43|10
1608385570000|2020-12-19 13:46:10|6256.57|6218.57|6255.21|6217.21|6256.64|6218.64|6255.21|6217.21|9
1608385580000|2020-12-19 13:46:20|6254.86|6216.86|6253.22|6215.22|6254.86|6216.86|6253.22|6215.22|8
1608385590000|2020-12-19 13:46:30|6252.93|6214.93|6251.51|6213.51|6252.93|6214.93|6251.51|6213.51|10
1608385600000|2020-12-19 13:46:40|6251.16|6213.16|6251.4|6213.4|6251.46|6213.46|6251.06|6213.06|10
1608385610000|2020-12-19 13:46:50|6251.39|6213.39|6251.66|6213.66|6251.82|6213.82|6251.38|6213.38|10
1608385620000|2020-12-19 13:47:00|6251.52|6213.52|6252.17|6214.17|6252.28|6214.28|6251.52|6213.52|10
1608385630000|2020-12-19 13:47:10|6252.23|6214.23|6252.92|6214.92|6253.04|6215.04|6252.23|6214.23|10
1608385640000|2020-12-19 13:47:20|6252.93|6214.93|6253.4|6215.4|6253.4|6215.4|6252.93|6214.93|9
1608385650000|2020-12-19 13:47:30|6253.42|6215.42|6253.54|6215.54|6253.93|6215.93|6253.42|6215.42|10
1608385660000|2020-12-19 13:47:40|6253.5|6215.5|6253.85|6215.85|6253.85|6215.85|6253|6215|10
1608385670000|2020-12-19 13:47:50|6254.01|6216.01|6255.82|6217.82|6255.82|6217.82|6254.01|6216.01|10
1608385680000|2020-12-19 13:48:00|6256.16|6218.16|6257.41|6219.41|6257.41|6219.41|6256.16|6218.16|10
1608385690000|2020-12-19 13:48:10|6257.48|6219.48|6257.71|6219.71|6257.71|6219.71|6257.18|6219.18|10
1608385700000|2020-12-19 13:48:20|6257.58|6219.58|6258.45|6220.45|6258.5|6220.5|6257.58|6219.58|10
1608385710000|2020-12-19 13:48:30|6258.82|6220.82|6259.83|6221.83|6259.83|6221.83|6258.79|6220.79|9
1608385720000|2020-12-19 13:48:40|6259.97|6221.97|6260.37|6222.37|6260.55|6222.55|6259.9|6221.9|9
1608385730000|2020-12-19 13:48:50|6260.49|6222.49|6259.98|6221.98|6260.49|6222.49|6259.98|6221.98|10
1608385740000|2020-12-19 13:49:00|6260.16|6222.16|6260.44|6222.44|6260.59|6222.59|6260.16|6222.16|10
1608385750000|2020-12-19 13:49:10|6260.43|6222.43|6259.96|6221.96|6260.49|6222.49|6259.96|6221.96|8
1608385760000|2020-12-19 13:49:20|6259.99|6221.99|6259.37|6221.37|6259.99|6221.99|6259.24|6221.24|10
1608385770000|2020-12-19 13:49:30|6259.39|6221.39|6258.57|6220.57|6259.39|6221.39|6258.57|6220.57|10
1608385780000|2020-12-19 13:49:40|6258.56|6220.56|6257.59|6219.59|6258.56|6220.56|6257.59|6219.59|9
1608385790000|2020-12-19 13:49:50|6257.68|6219.68|6257.06|6219.06|6257.68|6219.68|6256.81|6218.81|10
1608385800000|2020-12-19 13:50:00|6256.94|6218.94|6256.79|6218.79|6256.94|6218.94|6256.57|6218.57|10
1608385810000|2020-12-19 13:50:10|6256.68|6218.68|6257.17|6219.17|6257.17|6219.17|6256.68|6218.68|10
1608385820000|2020-12-19 13:50:20|6257|6219|6258.13|6220.13|6258.13|6220.13|6257|6219|10
1608385830000|2020-12-19 13:50:30|6258.11|6220.11|6257.45|6219.45|6258.11|6220.11|6257.45|6219.45|9
1608385840000|2020-12-19 13:50:40|6257.63|6219.63|6258.23|6220.23|6258.36|6220.36|6257.63|6219.63|10
1608385850000|2020-12-19 13:50:50|6258.26|6220.26|6258.47|6220.47|6258.56|6220.56|6258.26|6220.26|8
1608385860000|2020-12-19 13:51:00|6258.53|6220.53|6258.71|6220.71|6258.78|6220.78|6258.53|6220.53|10
1608385870000|2020-12-19 13:51:10|6258.77|6220.77|6259.84|6221.84|6259.84|6221.84|6258.69|6220.69|10
1608385880000|2020-12-19 13:51:20|6260.54|6222.54|6261.2|6223.2|6261.52|6223.52|6260.54|6222.54|10
1608385890000|2020-12-19 13:51:30|6261.23|6223.23|6260.67|6222.67|6261.25|6223.25|6260.67|6222.67|10
1608385900000|2020-12-19 13:51:40|6260.63|6222.63|6260.47|6222.47|6260.84|6222.84|6260.46|6222.46|9
1608385910000|2020-12-19 13:51:50|6260.29|6222.29|6259.69|6221.69|6260.41|6222.41|6259.63|6221.63|10
1608385920000|2020-12-19 13:52:00|6259.3|6221.3|6260.5|6222.5|6260.5|6222.5|6259.28|6221.28|10
1608385930000|2020-12-19 13:52:10|6260.78|6222.78|6262.44|6224.44|6262.47|6224.47|6260.78|6222.78|10
1608385940000|2020-12-19 13:52:20|6262.6|6224.6|6263.07|6225.07|6263.12|6225.12|6262.57|6224.57|10
1608385950000|2020-12-19 13:52:30|6262.96|6224.96|6262.27|6224.27|6262.96|6224.96|6262.03|6224.03|9
1608385960000|2020-12-19 13:52:40|6262.42|6224.42|6262.18|6224.18|6262.42|6224.42|6262.07|6224.07|9
1608385970000|2020-12-19 13:52:50|6262.37|6224.37|6262.37|6224.37|6262.73|6224.73|6262.37|6224.37|9
1608385980000|2020-12-19 13:53:00|6262.44|6224.44|6262.97|6224.97|6262.97|6224.97|6262.44|6224.44|10
1608385990000|2020-12-19 13:53:10|6263.06|6225.06|6262.79|6224.79|6263.06|6225.06|6262.73|6224.73|10
1608386000000|2020-12-19 13:53:20|6262.86|6224.86|6262.83|6224.83|6263.04|6225.04|6262.76|6224.76|10
1608386010000|2020-12-19 13:53:30|6262.86|6224.86|6264.51|6226.51|6264.51|6226.51|6262.85|6224.85|10
1608386020000|2020-12-19 13:53:40|6265.86|6227.86|6268.36|6230.36|6268.36|6230.36|6265.86|6227.86|10
1608386030000|2020-12-19 13:53:50|6268.45|6230.45|6268.85|6230.85|6269.12|6231.12|6268.35|6230.35|9
1608386040000|2020-12-19 13:54:00|6268.93|6230.93|6269.56|6231.56|6269.56|6231.56|6268.9|6230.9|10
1608386050000|2020-12-19 13:54:10|6269.64|6231.64|6269.96|6231.96|6269.96|6231.96|6269.64|6231.64|10
1608386060000|2020-12-19 13:54:20|6269.99|6231.99|6270.91|6232.91|6270.93|6232.93|6269.99|6231.99|10
1608386070000|2020-12-19 13:54:30|6271|6233|6271.45|6233.45|6271.47|6233.47|6271|6233|9
1608386080000|2020-12-19 13:54:40|6271.49|6233.49|6272.06|6234.06|6272.19|6234.19|6271.49|6233.49|10
1608386090000|2020-12-19 13:54:50|6272.02|6234.02|6272.43|6234.43|6272.49|6234.49|6271.74|6233.74|8
1608386100000|2020-12-19 13:55:00|6272.36|6234.36|6271.44|6233.44|6272.36|6234.36|6271.38|6233.38|10
1608386110000|2020-12-19 13:55:10|6271.19|6233.19|6269.62|6231.62|6271.27|6233.27|6269.62|6231.62|9
1608386120000|2020-12-19 13:55:20|6269.69|6231.69|6266.62|6228.62|6269.69|6231.69|6266.46|6228.46|10
1608386130000|2020-12-19 13:55:30|6266.68|6228.68|6265.71|6227.71|6266.81|6228.81|6265.71|6227.71|10
1608386140000|2020-12-19 13:55:40|6265.72|6227.72|6265.62|6227.62|6265.87|6227.87|6265.62|6227.62|10
1608386150000|2020-12-19 13:55:50|6265.73|6227.73|6266.64|6228.64|6266.89|6228.89|6265.73|6227.73|10
1608386160000|2020-12-19 13:56:00|6266.8|6228.8|6266.45|6228.45|6266.8|6228.8|6266.44|6228.44|10
1608386170000|2020-12-19 13:56:10|6266.33|6228.33|6266.54|6228.54|6266.62|6228.62|6266.33|6228.33|10
1608386180000|2020-12-19 13:56:20|6266.49|6228.49|6267.96|6229.96|6268.04|6230.04|6266.49|6228.49|9
1608386190000|2020-12-19 13:56:30|6267.92|6229.92|6268.61|6230.61|6268.61|6230.61|6267.92|6229.92|10
1608386200000|2020-12-19 13:56:40|6268.76|6230.76|6268.53|6230.53|6268.76|6230.76|6268.49|6230.49|9
1608386210000|2020-12-19 13:56:50|6268.58|6230.58|6269.72|6231.72|6269.72|6231.72|6268.58|6230.58|10
1608386220000|2020-12-19 13:57:00|6269.88|6231.88|6269.62|6231.62|6269.92|6231.92|6269.55|6231.55|10
1608386230000|2020-12-19 13:57:10|6269.66|6231.66|6270.2|6232.2|6270.2|6232.2|6269.66|6231.66|10
1608386240000|2020-12-19 13:57:20|6270.45|6232.45|6270.48|6232.48|6270.77|6232.77|6270.38|6232.38|10
1608386250000|2020-12-19 13:57:30|6270.42|6232.42|6270.09|6232.09|6270.53|6232.53|6269.91|6231.91|10
1608386260000|2020-12-19 13:57:40|6270.25|6232.25|6269.67|6231.67|6270.25|6232.25|6269.67|6231.67|8
1608386270000|2020-12-19 13:57:50|6269.49|6231.49|6269.05|6231.05|6269.52|6231.52|6268.96|6230.96|10
1608386280000|2020-12-19 13:58:00|6268.99|6230.99|6269.04|6231.04|6269.04|6231.04|6268.61|6230.61|10
1608386290000|2020-12-19 13:58:10|6269.12|6231.12|6268.87|6230.87|6269.12|6231.12|6268.8|6230.8|10
1608386300000|2020-12-19 13:58:20|6268.88|6230.88|6268.16|6230.16|6269|6231|6268.16|6230.16|9
1608386310000|2020-12-19 13:58:30|6268.25|6230.25|6268.86|6230.86|6269.08|6231.08|6268.25|6230.25|10
1608386320000|2020-12-19 13:58:40|6268.93|6230.93|6269.45|6231.45|6269.45|6231.45|6268.93|6230.93|10
1608386330000|2020-12-19 13:58:50|6269.48|6231.48|6270.42|6232.42|6270.42|6232.42|6269.48|6231.48|9
1608386340000|2020-12-19 13:59:00|6270.27|6232.27|6271.39|6233.39|6271.4|6233.4|6270.22|6232.22|10
1608386350000|2020-12-19 13:59:10|6271.42|6233.42|6272.42|6234.42|6272.42|6234.42|6271.27|6233.27|9
1608386360000|2020-12-19 13:59:20|6272.71|6234.71|6273.26|6235.26|6273.26|6235.26|6272.71|6234.71|10
1608386370000|2020-12-19 13:59:30|6273.45|6235.45|6273.23|6235.23|6273.45|6235.45|6273.01|6235.01|8
1608386380000|2020-12-19 13:59:40|6273.25|6235.25|6273.36|6235.36|6273.48|6235.48|6273.09|6235.09|8
1608386390000|2020-12-19 13:59:50|6273.4|6235.4|6274.02|6236.02|6274.03|6236.03|6273.3|6235.3|9
1608386400000|2020-12-19 14:00:00|6273.86|6235.86|6273.69|6235.69|6273.86|6235.86|6273.63|6235.63|9
1608386410000|2020-12-19 14:00:10|6273.7|6235.7|6275.13|6237.13|6275.13|6237.13|6273.7|6235.7|10
1608386420000|2020-12-19 14:00:20|6275.34|6237.34|6275.62|6237.62|6275.67|6237.67|6275.34|6237.34|10
1608386430000|2020-12-19 14:00:30|6275.7|6237.7|6277.12|6239.12|6277.12|6239.12|6275.7|6237.7|8
1608386440000|2020-12-19 14:00:40|6277.37|6239.37|6279.05|6241.05|6279.05|6241.05|6277.37|6239.37|9
1608386450000|2020-12-19 14:00:50|6280.33|6242.33|6284.3|6246.3|6284.3|6246.3|6280.33|6242.33|10
1608386460000|2020-12-19 14:01:00|6284.33|6246.33|6286.97|6248.97|6286.97|6248.97|6284.33|6246.33|10
1608386470000|2020-12-19 14:01:10|6287.12|6249.12|6290.81|6252.81|6290.81|6252.81|6287.12|6249.12|10
1608386480000|2020-12-19 14:01:20|6291.09|6253.09|6292.48|6254.48|6292.48|6254.48|6291.09|6253.09|10
1608386490000|2020-12-19 14:01:30|6292.69|6254.69|6293.58|6255.58|6293.58|6255.58|6292.47|6254.47|10
1608386500000|2020-12-19 14:01:40|6293.67|6255.67|6293.23|6255.23|6293.67|6255.67|6292.9|6254.9|10
1608386510000|2020-12-19 14:01:50|6292.79|6254.79|6294.65|6256.65|6294.65|6256.65|6292.79|6254.79|8
1608386520000|2020-12-19 14:02:00|6294.93|6256.93|6295.28|6257.28|6295.34|6257.34|6294.58|6256.58|10
1608386530000|2020-12-19 14:02:10|6294.64|6256.64|6297.32|6259.32|6297.32|6259.32|6293.97|6255.97|10
1608386540000|2020-12-19 14:02:20|6297.52|6259.52|6301.11|6263.11|6301.71|6263.71|6296.87|6258.87|10
1608386550000|2020-12-19 14:02:30|6300.07|6262.07|6298.11|6260.11|6300.07|6262.07|6297.55|6259.55|10
1608386560000|2020-12-19 14:02:40|6297.77|6259.77|6296.54|6258.54|6297.91|6259.91|6296.49|6258.49|10
1608386570000|2020-12-19 14:02:50|6296.59|6258.59|6292.48|6254.48|6296.59|6258.59|6292.48|6254.48|10
1608386580000|2020-12-19 14:03:00|6292.93|6254.93|6295.77|6257.77|6295.77|6257.77|6292.93|6254.93|10
1608386590000|2020-12-19 14:03:10|6296.43|6258.43|6299.45|6261.45|6299.45|6261.45|6296.43|6258.43|10
1608386600000|2020-12-19 14:03:20|6300|6262|6298.95|6260.95|6300|6262|6298.11|6260.11|10
1608386610000|2020-12-19 14:03:30|6298.89|6260.89|6297.07|6259.07|6299.15|6261.15|6296.88|6258.88|10
1608386620000|2020-12-19 14:03:40|6297.49|6259.49|6297.98|6259.98|6298.02|6260.02|6297.01|6259.01|10
1608386630000|2020-12-19 14:03:50|6298.09|6260.09|6298.53|6260.53|6298.53|6260.53|6297.97|6259.97|10
1608386640000|2020-12-19 14:04:00|6298.9|6260.9|6300.44|6262.44|6300.44|6262.44|6298.9|6260.9|10
1608386650000|2020-12-19 14:04:10|6300.99|6262.99|6302.24|6264.24|6302.28|6264.28|6300.6|6262.6|10
1608386660000|2020-12-19 14:04:20|6302.18|6264.18|6303.35|6265.35|6303.52|6265.52|6302.18|6264.18|10
1608386670000|2020-12-19 14:04:30|6303.99|6265.99|6306.81|6268.81|6306.81|6268.81|6303.99|6265.99|10
1608386680000|2020-12-19 14:04:40|6307.06|6269.06|6309.86|6271.86|6309.86|6271.86|6307.06|6269.06|9
1608386690000|2020-12-19 14:04:50|6310.41|6272.41|6309.9|6271.9|6310.46|6272.46|6309.9|6271.9|10
1608386700000|2020-12-19 14:05:00|6310.43|6272.43|6314.17|6276.17|6314.27|6276.27|6310.43|6272.43|10
1608386710000|2020-12-19 14:05:10|6314.47|6276.47|6315.8|6277.8|6316.21|6278.21|6314.47|6276.47|10
1608386720000|2020-12-19 14:05:20|6316.04|6278.04|6315.6|6277.6|6316.46|6278.46|6315.6|6277.6|10
1608386730000|2020-12-19 14:05:30|6314.52|6276.52|6312.7|6274.7|6314.52|6276.52|6312.45|6274.45|10
1608386740000|2020-12-19 14:05:40|6312.84|6274.84|6314.56|6276.56|6314.94|6276.94|6312.56|6274.56|10
1608386750000|2020-12-19 14:05:50|6314.29|6276.29|6316|6278|6316|6278|6314.29|6276.29|10
1608386760000|2020-12-19 14:06:00|6316.09|6278.09|6318.46|6280.46|6318.46|6280.46|6316.09|6278.09|10
1608386770000|2020-12-19 14:06:10|6318.58|6280.58|6321.86|6283.86|6321.86|6283.86|6318.58|6280.58|10
1608386780000|2020-12-19 14:06:20|6322|6284|6325.85|6287.85|6325.85|6287.85|6322|6284|10
1608386790000|2020-12-19 14:06:30|6326.29|6288.29|6328.98|6290.98|6328.98|6290.98|6326.29|6288.29|10
1608386800000|2020-12-19 14:06:40|6329.48|6291.48|6331.24|6293.24|6331.24|6293.24|6329.48|6291.48|10
1608386810000|2020-12-19 14:06:50|6331.93|6293.93|6334.93|6296.93|6334.93|6296.93|6331.76|6293.76|10
1608386820000|2020-12-19 14:07:00|6335.42|6297.42|6333.4|6295.4|6335.78|6297.78|6333.3|6295.3|10
1608386830000|2020-12-19 14:07:10|6333.14|6295.14|6329.95|6291.95|6333.14|6295.14|6329.95|6291.95|10
1608386840000|2020-12-19 14:07:20|6328.97|6290.97|6324.62|6286.62|6328.97|6290.97|6324.62|6286.62|10
1608386850000|2020-12-19 14:07:30|6324.14|6286.14|6321.58|6283.58|6324.36|6286.36|6321.58|6283.58|10
1608386860000|2020-12-19 14:07:40|6320.73|6282.73|6318.05|6280.05|6320.73|6282.73|6317.51|6279.51|10
1608386870000|2020-12-19 14:07:50|6318.26|6280.26|6319.13|6281.13|6319.15|6281.15|6316.33|6278.33|10
1608386880000|2020-12-19 14:08:00|6319.96|6281.96|6327.66|6289.66|6327.74|6289.74|6319.96|6281.96|10
1608386890000|2020-12-19 14:08:10|6327.76|6289.76|6330.92|6292.92|6330.92|6292.92|6327.76|6289.76|10
1608386900000|2020-12-19 14:08:20|6330.91|6292.91|6329.66|6291.66|6330.91|6292.91|6329.4|6291.4|10
1608386910000|2020-12-19 14:08:30|6329.27|6291.27|6330.32|6292.32|6330.99|6292.99|6329.27|6291.27|10
1608386920000|2020-12-19 14:08:40|6330.56|6292.56|6328.66|6290.66|6330.56|6292.56|6328.62|6290.62|10
1608386930000|2020-12-19 14:08:50|6327.86|6289.86|6325.33|6287.33|6327.86|6289.86|6325.19|6287.19|10
1608386940000|2020-12-19 14:09:00|6325.05|6287.05|6327.47|6289.47|6327.59|6289.59|6324.86|6286.86|10
1608386950000|2020-12-19 14:09:10|6327.38|6289.38|6326.73|6288.73|6327.38|6289.38|6326.52|6288.52|10
1608386960000|2020-12-19 14:09:20|6326.54|6288.54|6327.31|6289.31|6327.66|6289.66|6326.54|6288.54|9
1608386970000|2020-12-19 14:09:30|6327.3|6289.3|6325.04|6287.04|6327.3|6289.3|6324.96|6286.96|10
1608386980000|2020-12-19 14:09:40|6324.74|6286.74|6323.28|6285.28|6324.74|6286.74|6323.28|6285.28|10
1608386990000|2020-12-19 14:09:50|6323.4|6285.4|6321.97|6283.97|6323.48|6285.48|6321.97|6283.97|10
1608387000000|2020-12-19 14:10:00|6321.33|6283.33|6320.27|6282.27|6321.33|6283.33|6320.27|6282.27|10
1608387010000|2020-12-19 14:10:10|6320.22|6282.22|6319.58|6281.58|6320.39|6282.39|6319.53|6281.53|10
1608387020000|2020-12-19 14:10:20|6319.48|6281.48|6320.9|6282.9|6320.97|6282.97|6319.48|6281.48|10
1608387030000|2020-12-19 14:10:30|6320.82|6282.82|6320.79|6282.79|6320.94|6282.94|6320.64|6282.64|10
1608387040000|2020-12-19 14:10:40|6320.6|6282.6|6319.89|6281.89|6320.6|6282.6|6319.89|6281.89|9
1608387050000|2020-12-19 14:10:50|6319.7|6281.7|6318.3|6280.3|6319.7|6281.7|6318.22|6280.22|10
1608387060000|2020-12-19 14:11:00|6318.15|6280.15|6316.9|6278.9|6318.15|6280.15|6316.6|6278.6|10
1608387070000|2020-12-19 14:11:10|6316.68|6278.68|6316.58|6278.58|6317.2|6279.2|6316.27|6278.27|10
1608387080000|2020-12-19 14:11:20|6316.5|6278.5|6317.4|6279.4|6317.78|6279.78|6316.5|6278.5|10
1608387090000|2020-12-19 14:11:30|6317.34|6279.34|6317.02|6279.02|6317.4|6279.4|6316.61|6278.61|10
1608387100000|2020-12-19 14:11:40|6316.89|6278.89|6318.84|6280.84|6318.84|6280.84|6316.89|6278.89|10
1608387110000|2020-12-19 14:11:50|6319.21|6281.21|6321.84|6283.84|6322.27|6284.27|6319.21|6281.21|10
1608387120000|2020-12-19 14:12:00|6322.24|6284.24|6322.06|6284.06|6323.07|6285.07|6322.06|6284.06|10
1608387130000|2020-12-19 14:12:10|6322.16|6284.16|6322.39|6284.39|6322.8|6284.8|6322.09|6284.09|10
1608387140000|2020-12-19 14:12:20|6322.9|6284.9|6323.61|6285.61|6323.61|6285.61|6322.9|6284.9|10
1608387150000|2020-12-19 14:12:30|6323.65|6285.65|6326.45|6288.45|6326.45|6288.45|6323.64|6285.64|10
1608387160000|2020-12-19 14:12:40|6326.63|6288.63|6327.82|6289.82|6328.3|6290.3|6326.63|6288.63|10
1608387170000|2020-12-19 14:12:50|6327.4|6289.4|6325.8|6287.8|6327.4|6289.4|6325.12|6287.12|10
1608387180000|2020-12-19 14:13:00|6325.08|6287.08|6320.93|6282.93|6325.27|6287.27|6320.93|6282.93|10
1608387190000|2020-12-19 14:13:10|6319.78|6281.78|6321.38|6283.38|6321.4|6283.4|6319.62|6281.62|10
1608387200000|2020-12-19 14:13:20|6321.23|6283.23|6326.24|6288.24|6326.24|6288.24|6321.23|6283.23|10
1608387210000|2020-12-19 14:13:30|6326.01|6288.01|6325.13|6287.13|6326.13|6288.13|6324.75|6286.75|10
1608387220000|2020-12-19 14:13:40|6325.64|6287.64|6326.97|6288.97|6326.97|6288.97|6325.64|6287.64|10
1608387230000|2020-12-19 14:13:50|6327.21|6289.21|6328.04|6290.04|6328.38|6290.38|6326.89|6288.89|10
1608387240000|2020-12-19 14:14:00|6328.42|6290.42|6329.31|6291.31|6329.31|6291.31|6328.13|6290.13|10
1608387250000|2020-12-19 14:14:10|6329.38|6291.38|6329.58|6291.58|6329.84|6291.84|6329.05|6291.05|10
1608387260000|2020-12-19 14:14:20|6329.49|6291.49|6328.57|6290.57|6329.49|6291.49|6328.5|6290.5|10
1608387270000|2020-12-19 14:14:30|6328.48|6290.48|6326.98|6288.98|6328.62|6290.62|6326.79|6288.79|10
1608387280000|2020-12-19 14:14:40|6327.11|6289.11|6326.16|6288.16|6327.11|6289.11|6325.34|6287.34|10
1608387290000|2020-12-19 14:14:50|6326.32|6288.32|6325.13|6287.13|6326.32|6288.32|6325.13|6287.13|10
1608387300000|2020-12-19 14:15:00|6325.05|6287.05|6324|6286|6325.25|6287.25|6324|6286|9
1608387310000|2020-12-19 14:15:10|6323.65|6285.65|6327.17|6289.17|6327.17|6289.17|6323.65|6285.65|10
1608387320000|2020-12-19 14:15:20|6327.49|6289.49|6331.07|6293.07|6331.07|6293.07|6327.49|6289.49|9
1608387330000|2020-12-19 14:15:30|6331.23|6293.23|6333.44|6295.44|6333.69|6295.69|6330.88|6292.88|10
1608387340000|2020-12-19 14:15:40|6333.9|6295.9|6334.6|6296.6|6334.88|6296.88|6333.9|6295.9|9
1608387350000|2020-12-19 14:15:50|6334.88|6296.88|6335.87|6297.87|6336.05|6298.05|6334.88|6296.88|10
1608387360000|2020-12-19 14:16:00|6335.53|6297.53|6335.49|6297.49|6335.53|6297.53|6334.31|6296.31|10
1608387370000|2020-12-19 14:16:10|6335.58|6297.58|6336.7|6298.7|6336.73|6298.73|6335.58|6297.58|10
1608387380000|2020-12-19 14:16:20|6336.8|6298.8|6337.79|6299.79|6338.25|6300.25|6336.8|6298.8|10
1608387390000|2020-12-19 14:16:30|6338.12|6300.12|6338.47|6300.47|6338.47|6300.47|6337.96|6299.96|10
1608387400000|2020-12-19 14:16:40|6338.12|6300.12|6338.2|6300.2|6338.37|6300.37|6337.32|6299.32|10
1608387410000|2020-12-19 14:16:50|6337.86|6299.86|6333.07|6295.07|6337.86|6299.86|6333.07|6295.07|10
1608387420000|2020-12-19 14:17:00|6333.05|6295.05|6332.25|6294.25|6333.38|6295.38|6332.25|6294.25|10
1608387430000|2020-12-19 14:17:10|6331.66|6293.66|6326.6|6288.6|6331.8|6293.8|6326.6|6288.6|10
1608387440000|2020-12-19 14:17:20|6324.54|6286.54|6325.13|6287.13|6325.13|6287.13|6323.28|6285.28|10
1608387450000|2020-12-19 14:17:30|6325.36|6287.36|6329.14|6291.14|6329.22|6291.22|6325.36|6287.36|10
1608387460000|2020-12-19 14:17:40|6328.82|6290.82|6328.75|6290.75|6329.04|6291.04|6328.56|6290.56|10
1608387470000|2020-12-19 14:17:50|6327.6|6289.6|6324.18|6286.18|6327.63|6289.63|6324.18|6286.18|9
1608387480000|2020-12-19 14:18:00|6324.32|6286.32|6319.39|6281.39|6324.32|6286.32|6319.04|6281.04|10
1608387490000|2020-12-19 14:18:10|6318.95|6280.95|6310.9|6272.9|6318.95|6280.95|6310.9|6272.9|10
1608387500000|2020-12-19 14:18:20|6311.35|6273.35|6310.61|6272.61|6311.35|6273.35|6310.07|6272.07|9
1608387510000|2020-12-19 14:18:30|6311.3|6273.3|6310.19|6272.19|6311.32|6273.32|6309.99|6271.99|10
1608387520000|2020-12-19 14:18:40|6310.58|6272.58|6309.92|6271.92|6310.58|6272.58|6309.14|6271.14|10
1608387530000|2020-12-19 14:18:50|6310.26|6272.26|6307.5|6269.5|6310.61|6272.61|6307.38|6269.38|10
1608387540000|2020-12-19 14:19:00|6307.22|6269.22|6306.51|6268.51|6307.22|6269.22|6306.05|6268.05|10
1608387550000|2020-12-19 14:19:10|6306.44|6268.44|6307.27|6269.27|6307.41|6269.41|6306.44|6268.44|10
1608387560000|2020-12-19 14:19:20|6307|6269|6308.12|6270.12|6308.4|6270.4|6307|6269|10
1608387570000|2020-12-19 14:19:30|6308.27|6270.27|6310.42|6272.42|6310.51|6272.51|6308.27|6270.27|10
1608387580000|2020-12-19 14:19:40|6309.94|6271.94|6312.45|6274.45|6312.45|6274.45|6309.94|6271.94|10
1608387590000|2020-12-19 14:19:50|6312.59|6274.59|6314.32|6276.32|6314.32|6276.32|6312.59|6274.59|9
1608387600000|2020-12-19 14:20:00|6314.59|6276.59|6315.43|6277.43|6315.43|6277.43|6314.37|6276.37|10
1608387610000|2020-12-19 14:20:10|6315.36|6277.36|6316.6|6278.6|6316.6|6278.6|6315.36|6277.36|10
1608387620000|2020-12-19 14:20:20|6316.21|6278.21|6314.86|6276.86|6316.65|6278.65|6314.86|6276.86|10
1608387630000|2020-12-19 14:20:30|6314.91|6276.91|6314.75|6276.75|6314.91|6276.91|6314.1|6276.1|10
1608387640000|2020-12-19 14:20:40|6314.55|6276.55|6316.02|6278.02|6316.02|6278.02|6314.55|6276.55|9
1608387650000|2020-12-19 14:20:50|6315.6|6277.6|6316.93|6278.93|6316.93|6278.93|6315.6|6277.6|10
1608387660000|2020-12-19 14:21:00|6317|6279|6315.09|6277.09|6317.09|6279.09|6315.09|6277.09|10
1608387670000|2020-12-19 14:21:10|6314.7|6276.7|6312.22|6274.22|6314.7|6276.7|6312.22|6274.22|9
1608387680000|2020-12-19 14:21:20|6312.41|6274.41|6311.9|6273.9|6313.04|6275.04|6311.9|6273.9|9
1608387690000|2020-12-19 14:21:30|6311.69|6273.69|6310.83|6272.83|6311.69|6273.69|6310.42|6272.42|10
1608387700000|2020-12-19 14:21:40|6311.03|6273.03|6312.66|6274.66|6312.66|6274.66|6311.01|6273.01|9
1608387710000|2020-12-19 14:21:50|6312.61|6274.61|6315.82|6277.82|6315.92|6277.92|6312.61|6274.61|10
1608387720000|2020-12-19 14:22:00|6315.6|6277.6|6316.68|6278.68|6316.75|6278.75|6315.6|6277.6|10
1608387730000|2020-12-19 14:22:10|6316.32|6278.32|6316.31|6278.31|6316.37|6278.37|6316.02|6278.02|10
1608387740000|2020-12-19 14:22:20|6316.04|6278.04|6315.37|6277.37|6316.22|6278.22|6315.37|6277.37|9
1608387750000|2020-12-19 14:22:30|6315.17|6277.17|6313.25|6275.25|6315.17|6277.17|6313.25|6275.25|10
1608387760000|2020-12-19 14:22:40|6312.93|6274.93|6311.35|6273.35|6312.93|6274.93|6311.15|6273.15|10
1608387770000|2020-12-19 14:22:50|6311.23|6273.23|6310.61|6272.61|6311.66|6273.66|6310.56|6272.56|10
1608387780000|2020-12-19 14:23:00|6310.73|6272.73|6310.67|6272.67|6310.95|6272.95|6310.62|6272.62|9
1608387790000|2020-12-19 14:23:10|6310.56|6272.56|6310.9|6272.9|6310.9|6272.9|6310.47|6272.47|9
1608387800000|2020-12-19 14:23:20|6310.72|6272.72|6310.12|6272.12|6310.72|6272.72|6310.09|6272.09|10
1608387810000|2020-12-19 14:23:30|6310|6272|6309.27|6271.27|6310|6272|6309.27|6271.27|9
1608387820000|2020-12-19 14:23:40|6309.25|6271.25|6308.81|6270.81|6309.25|6271.25|6308.81|6270.81|10
1608387830000|2020-12-19 14:23:50|6308.83|6270.83|6309.22|6271.22|6309.3|6271.3|6308.61|6270.61|10
1608387840000|2020-12-19 14:24:00|6309.15|6271.15|6309.92|6271.92|6309.92|6271.92|6309.15|6271.15|10
1608387850000|2020-12-19 14:24:10|6309.88|6271.88|6309.53|6271.53|6310.08|6272.08|6309.53|6271.53|7
1608387860000|2020-12-19 14:24:20|6309.63|6271.63|6308.02|6270.02|6309.63|6271.63|6308.02|6270.02|10
1608387870000|2020-12-19 14:24:30|6307.95|6269.95|6307.72|6269.72|6307.95|6269.95|6307.32|6269.32|10
1608387880000|2020-12-19 14:24:40|6307.3|6269.3|6307.34|6269.34|6307.71|6269.71|6307.2|6269.2|10
1608387890000|2020-12-19 14:24:50|6307.42|6269.42|6308.14|6270.14|6308.14|6270.14|6307.42|6269.42|10
1608387900000|2020-12-19 14:25:00|6308.38|6270.38|6309.76|6271.76|6309.76|6271.76|6308.38|6270.38|10
1608387910000|2020-12-19 14:25:10|6309.65|6271.65|6310.54|6272.54|6310.56|6272.56|6309.58|6271.58|10
1608387920000|2020-12-19 14:25:20|6310.59|6272.59|6311.75|6273.75|6311.75|6273.75|6310.59|6272.59|10
1608387930000|2020-12-19 14:25:30|6312.27|6274.27|6314.6|6276.6|6314.6|6276.6|6312.27|6274.27|10
1608387940000|2020-12-19 14:25:40|6314.55|6276.55|6315.79|6277.79|6315.79|6277.79|6314.55|6276.55|10
1608387950000|2020-12-19 14:25:50|6316.09|6278.09|6314.66|6276.66|6316.09|6278.09|6314.66|6276.66|10
1608387960000|2020-12-19 14:26:00|6314.64|6276.64|6313.28|6275.28|6314.64|6276.64|6313.28|6275.28|9
1608387970000|2020-12-19 14:26:10|6313.15|6275.15|6312.71|6274.71|6313.27|6275.27|6312.71|6274.71|10
1608387980000|2020-12-19 14:26:20|6312.62|6274.62|6311.77|6273.77|6312.62|6274.62|6311.4|6273.4|10
1608387990000|2020-12-19 14:26:30|6311.82|6273.82|6311.04|6273.04|6312.22|6274.22|6310.94|6272.94|10
1608388000000|2020-12-19 14:26:40|6310.88|6272.88|6309.86|6271.86|6310.88|6272.88|6309.1|6271.1|10
1608388010000|2020-12-19 14:26:50|6310.04|6272.04|6307.77|6269.77|6310.04|6272.04|6307.77|6269.77|10
1608388020000|2020-12-19 14:27:00|6307.56|6269.56|6304.55|6266.55|6307.56|6269.56|6304.55|6266.55|10
1608388030000|2020-12-19 14:27:10|6304.16|6266.16|6302.86|6264.86|6304.28|6266.28|6302.71|6264.71|10
1608388040000|2020-12-19 14:27:20|6302.94|6264.94|6302.6|6264.6|6302.94|6264.94|6302.14|6264.14|9
1608388050000|2020-12-19 14:27:30|6302.56|6264.56|6299.33|6261.33|6302.56|6264.56|6299.33|6261.33|10
1608388060000|2020-12-19 14:27:40|6299.11|6261.11|6300.39|6262.39|6300.7|6262.7|6299.05|6261.05|10
1608388070000|2020-12-19 14:27:50|6300.29|6262.29|6302.48|6264.48|6302.48|6264.48|6300.21|6262.21|9
1608388080000|2020-12-19 14:28:00|6302.45|6264.45|6299.62|6261.62|6303.11|6265.11|6299.62|6261.62|10
1608388090000|2020-12-19 14:28:10|6299.34|6261.34|6291.91|6253.91|6299.34|6261.34|6291.91|6253.91|10
1608388100000|2020-12-19 14:28:20|6291.25|6253.25|6284.39|6246.39|6291.25|6253.25|6284.39|6246.39|10
1608388110000|2020-12-19 14:28:30|6284.46|6246.46|6278.58|6240.58|6284.46|6246.46|6278.58|6240.58|10
1608388120000|2020-12-19 14:28:40|6277.75|6239.75|6268.39|6230.39|6277.75|6239.75|6267.73|6229.73|10
1608388130000|2020-12-19 14:28:50|6268.41|6230.41|6267.88|6229.88|6268.49|6230.49|6267.78|6229.78|9
1608388140000|2020-12-19 14:29:00|6268.11|6230.11|6263.51|6225.51|6268.11|6230.11|6263.49|6225.49|10
1608388150000|2020-12-19 14:29:10|6264.11|6226.11|6263.09|6225.09|6264.66|6226.66|6263.09|6225.09|9
1608388160000|2020-12-19 14:29:20|6262.59|6224.59|6261.24|6223.24|6263.32|6225.32|6261.21|6223.21|10
1608388170000|2020-12-19 14:29:30|6260.42|6222.42|6258.91|6220.91|6260.72|6222.72|6258.7|6220.7|10
1608388180000|2020-12-19 14:29:40|6259.02|6221.02|6251.99|6213.99|6259.02|6221.02|6251.99|6213.99|10
1608388190000|2020-12-19 14:29:50|6249.29|6211.29|6248.26|6210.26|6249.29|6211.29|6246.27|6208.27|10
1608388200000|2020-12-19 14:30:00|6249.58|6211.58|6247.57|6209.57|6251.19|6213.19|6247.57|6209.57|10
1608388210000|2020-12-19 14:30:10|6247.3|6209.3|6243.16|6205.16|6247.3|6209.3|6242.83|6204.83|10
1608388220000|2020-12-19 14:30:20|6242.25|6204.25|6234.42|6196.42|6242.25|6204.25|6234.42|6196.42|10
1608388230000|2020-12-19 14:30:30|6233.55|6195.55|6238.21|6200.21|6238.21|6200.21|6231.75|6193.75|10
1608388240000|2020-12-19 14:30:40|6238.18|6200.18|6239.83|6201.83|6240.01|6202.01|6238.18|6200.18|10
1608388250000|2020-12-19 14:30:50|6239.89|6201.89|6239.77|6201.77|6239.89|6201.89|6239.48|6201.48|9
1608388260000|2020-12-19 14:31:00|6239.92|6201.92|6240.44|6202.44|6240.44|6202.44|6239.84|6201.84|10
1608388270000|2020-12-19 14:31:10|6240.38|6202.38|6244.94|6206.94|6245.5|6207.5|6240.38|6202.38|10
1608388280000|2020-12-19 14:31:20|6245.58|6207.58|6248.2|6210.2|6248.2|6210.2|6245.58|6207.58|10
1608388290000|2020-12-19 14:31:30|6249|6211|6251.44|6213.44|6251.44|6213.44|6248.97|6210.97|10
1608388300000|2020-12-19 14:31:40|6251.84|6213.84|6256.71|6218.71|6256.71|6218.71|6251.84|6213.84|10
1608388310000|2020-12-19 14:31:50|6256.85|6218.85|6259.95|6221.95|6260.05|6222.05|6256.85|6218.85|10
1608388320000|2020-12-19 14:32:00|6259.5|6221.5|6257.03|6219.03|6260.08|6222.08|6257.03|6219.03|10
1608388330000|2020-12-19 14:32:10|6256.56|6218.56|6253.77|6215.77|6256.56|6218.56|6253.25|6215.25|10
1608388340000|2020-12-19 14:32:20|6253.44|6215.44|6253.88|6215.88|6254.6|6216.6|6253.44|6215.44|10
1608388350000|2020-12-19 14:32:30|6253.93|6215.93|6253.41|6215.41|6254.21|6216.21|6253.41|6215.41|10
1608388360000|2020-12-19 14:32:40|6252.67|6214.67|6254.2|6216.2|6254.2|6216.2|6252.67|6214.67|10
1608388370000|2020-12-19 14:32:50|6254.71|6216.71|6256.38|6218.38|6256.5|6218.5|6254.56|6216.56|10
1608388380000|2020-12-19 14:33:00|6256.45|6218.45|6256.25|6218.25|6256.7|6218.7|6255.76|6217.76|10
1608388390000|2020-12-19 14:33:10|6256.12|6218.12|6258.67|6220.67|6258.67|6220.67|6256.12|6218.12|9
1608388400000|2020-12-19 14:33:20|6258.74|6220.74|6259.42|6221.42|6259.85|6221.85|6258.63|6220.63|10
1608388410000|2020-12-19 14:33:30|6259.05|6221.05|6257.85|6219.85|6259.05|6221.05|6257.85|6219.85|10
1608388420000|2020-12-19 14:33:40|6256.83|6218.83|6255.7|6217.7|6256.83|6218.83|6255.6|6217.6|10
1608388430000|2020-12-19 14:33:50|6255.39|6217.39|6256.2|6218.2|6256.26|6218.26|6255.39|6217.39|9
1608388440000|2020-12-19 14:34:00|6256.05|6218.05|6257.01|6219.01|6257.01|6219.01|6256.05|6218.05|10
1608388450000|2020-12-19 14:34:10|6257.37|6219.37|6257.14|6219.14|6257.42|6219.42|6257.13|6219.13|9
1608388460000|2020-12-19 14:34:20|6257|6219|6256.14|6218.14|6257|6219|6256.14|6218.14|10
1608388470000|2020-12-19 14:34:30|6256.06|6218.06|6257.83|6219.83|6257.83|6219.83|6255.9|6217.9|9
1608388480000|2020-12-19 14:34:40|6257.66|6219.66|6258.63|6220.63|6258.97|6220.97|6257.66|6219.66|9
1608388490000|2020-12-19 14:34:50|6259.27|6221.27|6260.39|6222.39|6260.39|6222.39|6259.27|6221.27|10
1608388500000|2020-12-19 14:35:00|6260.88|6222.88|6263.32|6225.32|6263.32|6225.32|6260.88|6222.88|10
1608388510000|2020-12-19 14:35:10|6263.44|6225.44|6266.27|6228.27|6266.35|6228.35|6263.44|6225.44|10
1608388520000|2020-12-19 14:35:20|6266.16|6228.16|6267.05|6229.05|6267.05|6229.05|6266.16|6228.16|9
1608388530000|2020-12-19 14:35:30|6267.14|6229.14|6268.18|6230.18|6268.18|6230.18|6266.97|6228.97|10
1608388540000|2020-12-19 14:35:40|6268.14|6230.14|6269.09|6231.09|6269.42|6231.42|6268.14|6230.14|10
1608388550000|2020-12-19 14:35:50|6269.21|6231.21|6268.46|6230.46|6269.21|6231.21|6268.32|6230.32|10
1608388560000|2020-12-19 14:36:00|6268.15|6230.15|6268.46|6230.46|6268.84|6230.84|6268.15|6230.15|10
1608388570000|2020-12-19 14:36:10|6268.31|6230.31|6266.97|6228.97|6268.31|6230.31|6266.97|6228.97|10
1608388580000|2020-12-19 14:36:20|6266.7|6228.7|6267.09|6229.09|6267.09|6229.09|6266.47|6228.47|10
1608388590000|2020-12-19 14:36:30|6267.33|6229.33|6271.16|6233.16|6271.16|6233.16|6267.33|6229.33|10
1608388600000|2020-12-19 14:36:40|6271.49|6233.49|6272.4|6234.4|6272.49|6234.49|6271.49|6233.49|9
1608388610000|2020-12-19 14:36:50|6272.1|6234.1|6274.08|6236.08|6274.08|6236.08|6271.96|6233.96|9
1608388620000|2020-12-19 14:37:00|6274.57|6236.57|6276.71|6238.71|6276.71|6238.71|6274.57|6236.57|10
1608388630000|2020-12-19 14:37:10|6276.79|6238.79|6277.97|6239.97|6278.17|6240.17|6276.68|6238.68|10
1608388640000|2020-12-19 14:37:20|6277.91|6239.91|6276.5|6238.5|6277.91|6239.91|6276.5|6238.5|8
1608388650000|2020-12-19 14:37:30|6276.23|6238.23|6272.77|6234.77|6276.23|6238.23|6272.77|6234.77|10
1608388660000|2020-12-19 14:37:40|6272.46|6234.46|6274.93|6236.93|6274.93|6236.93|6272.46|6234.46|10
1608388670000|2020-12-19 14:37:50|6275.13|6237.13|6278.39|6240.39|6278.39|6240.39|6275.13|6237.13|10
1608388680000|2020-12-19 14:38:00|6278.6|6240.6|6280.13|6242.13|6280.13|6242.13|6278.6|6240.6|10
1608388690000|2020-12-19 14:38:10|6280.21|6242.21|6282.5|6244.5|6282.5|6244.5|6280.21|6242.21|10
1608388700000|2020-12-19 14:38:20|6282.64|6244.64|6282.09|6244.09|6283.41|6245.41|6282.09|6244.09|10
1608388710000|2020-12-19 14:38:30|6282.1|6244.1|6281.31|6243.31|6282.34|6244.34|6281.21|6243.21|10
1608388720000|2020-12-19 14:38:40|6281.52|6243.52|6280.36|6242.36|6281.52|6243.52|6280.12|6242.12|10
1608388730000|2020-12-19 14:38:50|6280.18|6242.18|6279.97|6241.97|6280.27|6242.27|6279.8|6241.8|10
1608388740000|2020-12-19 14:39:00|6279.77|6241.77|6278.61|6240.61|6279.82|6241.82|6278.61|6240.61|10
1608388750000|2020-12-19 14:39:10|6278.46|6240.46|6277.77|6239.77|6278.68|6240.68|6277.77|6239.77|10
1608388760000|2020-12-19 14:39:20|6277.59|6239.59|6275.75|6237.75|6277.59|6239.59|6275.75|6237.75|10
1608388770000|2020-12-19 14:39:30|6275.64|6237.64|6274.33|6236.33|6275.72|6237.72|6274.33|6236.33|10
1608388780000|2020-12-19 14:39:40|6274.13|6236.13|6274.38|6236.38|6274.67|6236.67|6274.13|6236.13|10
1608388790000|2020-12-19 14:39:50|6274.37|6236.37|6273.79|6235.79|6274.44|6236.44|6273.42|6235.42|10
1608388800000|2020-12-19 14:40:00|6273.51|6235.51|6272.56|6234.56|6273.75|6235.75|6272.56|6234.56|10
1608388810000|2020-12-19 14:40:10|6272.55|6234.55|6270.72|6232.72|6272.55|6234.55|6270.57|6232.57|10
1608388820000|2020-12-19 14:40:20|6270.39|6232.39|6269.14|6231.14|6270.39|6232.39|6269.14|6231.14|10
1608388830000|2020-12-19 14:40:30|6268.94|6230.94|6270.54|6232.54|6270.54|6232.54|6268.94|6230.94|9
1608388840000|2020-12-19 14:40:40|6270.47|6232.47|6269.94|6231.94|6270.77|6232.77|6269.9|6231.9|10
1608388850000|2020-12-19 14:40:50|6269.83|6231.83|6270.64|6232.64|6270.64|6232.64|6269.78|6231.78|10
1608388860000|2020-12-19 14:41:00|6270.93|6232.93|6274.81|6236.81|6274.81|6236.81|6270.7|6232.7|10
1608388870000|2020-12-19 14:41:10|6274.55|6236.55|6275.88|6237.88|6275.88|6237.88|6274.48|6236.48|10
1608388880000|2020-12-19 14:41:20|6275.65|6237.65|6275.94|6237.94|6276.03|6238.03|6275.49|6237.49|8
1608388890000|2020-12-19 14:41:30|6275.9|6237.9|6273.28|6235.28|6275.9|6237.9|6273.25|6235.25|10
1608388900000|2020-12-19 14:41:40|6273.19|6235.19|6271.43|6233.43|6273.19|6235.19|6271.43|6233.43|8
1608388910000|2020-12-19 14:41:50|6270.49|6232.49|6268.29|6230.29|6270.56|6232.56|6267.99|6229.99|10
1608388920000|2020-12-19 14:42:00|6267.66|6229.66|6266.08|6228.08|6267.66|6229.66|6266.08|6228.08|10
1608388930000|2020-12-19 14:42:10|6266.09|6228.09|6267.55|6229.55|6267.55|6229.55|6266.09|6228.09|10
1608388940000|2020-12-19 14:42:20|6267.78|6229.78|6269.28|6231.28|6269.28|6231.28|6267.78|6229.78|10
1608388950000|2020-12-19 14:42:30|6269.49|6231.49|6269.17|6231.17|6269.67|6231.67|6269.1|6231.1|10
1608388960000|2020-12-19 14:42:40|6269.09|6231.09|6269.58|6231.58|6269.81|6231.81|6269.04|6231.04|9
1608388970000|2020-12-19 14:42:50|6269.5|6231.5|6269.22|6231.22|6269.52|6231.52|6269.22|6231.22|10
1608388980000|2020-12-19 14:43:00|6269.29|6231.29|6269.43|6231.43|6269.43|6231.43|6268.78|6230.78|10
1608388990000|2020-12-19 14:43:10|6269.72|6231.72|6272.54|6234.54|6272.54|6234.54|6269.65|6231.65|10
1608389000000|2020-12-19 14:43:20|6272.7|6234.7|6272.86|6234.86|6272.88|6234.88|6272.62|6234.62|10
1608389010000|2020-12-19 14:43:30|6272.87|6234.87|6274.44|6236.44|6274.44|6236.44|6272.87|6234.87|9
1608389020000|2020-12-19 14:43:40|6275.29|6237.29|6277.81|6239.81|6277.81|6239.81|6275.29|6237.29|10
1608389030000|2020-12-19 14:43:50|6278.02|6240.02|6279.48|6241.48|6279.57|6241.57|6278.02|6240.02|10
1608389040000|2020-12-19 14:44:00|6279.31|6241.31|6279.5|6241.5|6279.55|6241.55|6278.92|6240.92|10
1608389050000|2020-12-19 14:44:10|6279.59|6241.59|6280.32|6242.32|6280.37|6242.37|6279.54|6241.54|10
1608389060000|2020-12-19 14:44:20|6280.78|6242.78|6282.06|6244.06|6282.21|6244.21|6280.78|6242.78|9
1608389070000|2020-12-19 14:44:30|6282.13|6244.13|6282.35|6244.35|6282.53|6244.53|6281.86|6243.86|10
1608389080000|2020-12-19 14:44:40|6282.34|6244.34|6281.38|6243.38|6282.34|6244.34|6281.17|6243.17|10
1608389090000|2020-12-19 14:44:50|6281.42|6243.42|6282.37|6244.37|6282.57|6244.57|6281.4|6243.4|9
1608389100000|2020-12-19 14:45:00|6282.29|6244.29|6282.19|6244.19|6282.42|6244.42|6281.97|6243.97|9
1608389110000|2020-12-19 14:45:10|6282.09|6244.09|6282.68|6244.68|6282.68|6244.68|6281.88|6243.88|10
1608389120000|2020-12-19 14:45:20|6282.56|6244.56|6283.88|6245.88|6283.88|6245.88|6282.56|6244.56|10
1608389130000|2020-12-19 14:45:30|6283.45|6245.45|6283.8|6245.8|6283.86|6245.86|6283.45|6245.45|10
1608389140000|2020-12-19 14:45:40|6283.81|6245.81|6283.72|6245.72|6283.89|6245.89|6283.55|6245.55|10
1608389150000|2020-12-19 14:45:50|6283.64|6245.64|6285.41|6247.41|6285.41|6247.41|6283.64|6245.64|10
1608389160000|2020-12-19 14:46:00|6285.27|6247.27|6288.17|6250.17|6288.17|6250.17|6285.27|6247.27|10
1608389170000|2020-12-19 14:46:10|6288.27|6250.27|6287.69|6249.69|6288.89|6250.89|6287.69|6249.69|9
1608389180000|2020-12-19 14:46:20|6287.57|6249.57|6287.92|6249.92|6288.1|6250.1|6286.96|6248.96|10
1608389190000|2020-12-19 14:46:30|6288.09|6250.09|6288.56|6250.56|6288.69|6250.69|6288.06|6250.06|10
1608389200000|2020-12-19 14:46:40|6288.42|6250.42|6288.38|6250.38|6288.42|6250.42|6287.93|6249.93|10
1608389210000|2020-12-19 14:46:50|6288.27|6250.27|6287.22|6249.22|6288.27|6250.27|6287.22|6249.22|10
1608389220000|2020-12-19 14:47:00|6287.12|6249.12|6284.9|6246.9|6287.12|6249.12|6284.9|6246.9|10
1608389230000|2020-12-19 14:47:10|6284.57|6246.57|6280.73|6242.73|6284.57|6246.57|6280.73|6242.73|10
1608389240000|2020-12-19 14:47:20|6280.44|6242.44|6279.18|6241.18|6280.44|6242.44|6278.64|6240.64|10
1608389250000|2020-12-19 14:47:30|6279.04|6241.04|6279.15|6241.15|6279.48|6241.48|6278.74|6240.74|10
1608389260000|2020-12-19 14:47:40|6279.05|6241.05|6279.05|6241.05|6279.2|6241.2|6279|6241|9
1608389270000|2020-12-19 14:47:50|6278.95|6240.95|6277.98|6239.98|6278.95|6240.95|6277.86|6239.86|10
1608389280000|2020-12-19 14:48:00|6277.94|6239.94|6278.21|6240.21|6278.23|6240.23|6277.67|6239.67|10
1608389290000|2020-12-19 14:48:10|6278.34|6240.34|6278.77|6240.77|6278.77|6240.77|6278.13|6240.13|10
1608389300000|2020-12-19 14:48:20|6278.63|6240.63|6279.18|6241.18|6279.18|6241.18|6278.38|6240.38|10
1608389310000|2020-12-19 14:48:30|6279.66|6241.66|6283.22|6245.22|6283.22|6245.22|6279.66|6241.66|10
1608389320000|2020-12-19 14:48:40|6283.53|6245.53|6286.14|6248.14|6286.14|6248.14|6283.53|6245.53|10
1608389330000|2020-12-19 14:48:50|6286.08|6248.08|6286.44|6248.44|6286.44|6248.44|6285.76|6247.76|9
1608389340000|2020-12-19 14:49:00|6286.45|6248.45|6286.54|6248.54|6286.82|6248.82|6286.44|6248.44|10
1608389350000|2020-12-19 14:49:10|6286.7|6248.7|6285.56|6247.56|6286.7|6248.7|6285.5|6247.5|9
1608389360000|2020-12-19 14:49:20|6285.67|6247.67|6285.17|6247.17|6285.77|6247.77|6285.17|6247.17|10
1608389370000|2020-12-19 14:49:30|6285.29|6247.29|6285.53|6247.53|6285.53|6247.53|6285.01|6247.01|10
1608389380000|2020-12-19 14:49:40|6285.62|6247.62|6285.7|6247.7|6286.01|6248.01|6285.42|6247.42|9
1608389390000|2020-12-19 14:49:50|6285.74|6247.74|6284.7|6246.7|6285.74|6247.74|6284.7|6246.7|10
1608389400000|2020-12-19 14:50:00|6284.76|6246.76|6284.25|6246.25|6284.76|6246.76|6284.25|6246.25|9
1608389410000|2020-12-19 14:50:10|6283.81|6245.81|6281.35|6243.35|6283.81|6245.81|6281.35|6243.35|10
1608389420000|2020-12-19 14:50:20|6280.42|6242.42|6278.67|6240.67|6280.42|6242.42|6278.59|6240.59|10
1608389430000|2020-12-19 14:50:30|6278.9|6240.9|6279|6241|6279.14|6241.14|6278.72|6240.72|10
1608389440000|2020-12-19 14:50:40|6278.78|6240.78|6279.24|6241.24|6279.48|6241.48|6278.78|6240.78|10
1608389450000|2020-12-19 14:50:50|6279.23|6241.23|6278.09|6240.09|6279.69|6241.69|6278.09|6240.09|10
1608389460000|2020-12-19 14:51:00|6278.13|6240.13|6276.23|6238.23|6278.35|6240.35|6276.23|6238.23|10
1608389470000|2020-12-19 14:51:10|6276.29|6238.29|6275.57|6237.57|6276.49|6238.49|6275.47|6237.47|10
1608389480000|2020-12-19 14:51:20|6275.19|6237.19|6274.8|6236.8|6275.35|6237.35|6274.8|6236.8|9
1608389490000|2020-12-19 14:51:30|6274.84|6236.84|6274.22|6236.22|6274.98|6236.98|6274.22|6236.22|10
1608389500000|2020-12-19 14:51:40|6273.95|6235.95|6272.76|6234.76|6273.95|6235.95|6272.7|6234.7|10
1608389510000|2020-12-19 14:51:50|6272.56|6234.56|6271.07|6233.07|6272.56|6234.56|6271.07|6233.07|10
1608389520000|2020-12-19 14:52:00|6271.22|6233.22|6268.28|6230.28|6271.22|6233.22|6268.28|6230.28|9
1608389530000|2020-12-19 14:52:10|6268.62|6230.62|6263.76|6225.76|6268.62|6230.62|6263.75|6225.75|10
1608389540000|2020-12-19 14:52:20|6263.71|6225.71|6264.12|6226.12|6264.12|6226.12|6263.33|6225.33|10
1608389550000|2020-12-19 14:52:30|6263.57|6225.57|6264.13|6226.13|6264.29|6226.29|6263.18|6225.18|10
1608389560000|2020-12-19 14:52:40|6264.18|6226.18|6264|6226|6264.35|6226.35|6263.77|6225.77|10
1608389570000|2020-12-19 14:52:50|6264.03|6226.03|6265.29|6227.29|6265.37|6227.37|6264.03|6226.03|10
1608389580000|2020-12-19 14:53:00|6265.24|6227.24|6265.66|6227.66|6265.99|6227.99|6265.24|6227.24|10
1608389590000|2020-12-19 14:53:10|6266.09|6228.09|6267.94|6229.94|6268.11|6230.11|6266.09|6228.09|9
1608389600000|2020-12-19 14:53:20|6268.24|6230.24|6269.93|6231.93|6269.93|6231.93|6268.24|6230.24|10
1608389610000|2020-12-19 14:53:30|6269.92|6231.92|6271.4|6233.4|6271.4|6233.4|6269.82|6231.82|10
1608389620000|2020-12-19 14:53:40|6271.33|6233.33|6272.15|6234.15|6272.28|6234.28|6271.2|6233.2|9
1608389630000|2020-12-19 14:53:50|6272.51|6234.51|6273.82|6235.82|6273.82|6235.82|6272.51|6234.51|9
1608389640000|2020-12-19 14:54:00|6274|6236|6274.69|6236.69|6274.69|6236.69|6274|6236|9
1608389650000|2020-12-19 14:54:10|6274.45|6236.45|6274.66|6236.66|6275.29|6237.29|6274.45|6236.45|10
1608389660000|2020-12-19 14:54:20|6274.86|6236.86|6272.37|6234.37|6274.86|6236.86|6272.37|6234.37|10
1608389670000|2020-12-19 14:54:30|6272.27|6234.27|6271.08|6233.08|6272.27|6234.27|6271|6233|10
1608389680000|2020-12-19 14:54:40|6270.95|6232.95|6271.29|6233.29|6271.29|6233.29|6270.88|6232.88|10
1608389690000|2020-12-19 14:54:50|6271.31|6233.31|6270.61|6232.61|6271.39|6233.39|6270.61|6232.61|10
1608389700000|2020-12-19 14:55:00|6270.67|6232.67|6269.75|6231.75|6270.73|6232.73|6269.64|6231.64|10
1608389710000|2020-12-19 14:55:10|6269.7|6231.7|6269.15|6231.15|6269.7|6231.7|6269.15|6231.15|10
1608389720000|2020-12-19 14:55:20|6269.16|6231.16|6268.96|6230.96|6269.19|6231.19|6268.83|6230.83|10
1608389730000|2020-12-19 14:55:30|6268.9|6230.9|6269.21|6231.21|6269.21|6231.21|6268.74|6230.74|10
1608389740000|2020-12-19 14:55:40|6269.14|6231.14|6269.51|6231.51|6269.55|6231.55|6269.12|6231.12|10
1608389750000|2020-12-19 14:55:50|6269.41|6231.41|6270.34|6232.34|6270.37|6232.37|6269.41|6231.41|10
1608389760000|2020-12-19 14:56:00|6270.67|6232.67|6271.6|6233.6|6271.6|6233.6|6270.67|6232.67|10
1608389770000|2020-12-19 14:56:10|6271.77|6233.77|6273.51|6235.51|6273.51|6235.51|6271.77|6233.77|9
1608389780000|2020-12-19 14:56:20|6273.94|6235.94|6274.23|6236.23|6274.42|6236.42|6273.81|6235.81|10
1608389790000|2020-12-19 14:56:30|6274.47|6236.47|6274.93|6236.93|6274.93|6236.93|6274.02|6236.02|9
1608389800000|2020-12-19 14:56:40|6275.02|6237.02|6274.66|6236.66|6275.02|6237.02|6274.65|6236.65|10
1608389810000|2020-12-19 14:56:50|6274.76|6236.76|6274.39|6236.39|6275.07|6237.07|6274.36|6236.36|10
1608389820000|2020-12-19 14:57:00|6274.06|6236.06|6277.31|6239.31|6277.31|6239.31|6273.91|6235.91|10
1608389830000|2020-12-19 14:57:10|6277.48|6239.48|6276.06|6238.06|6277.64|6239.64|6276.06|6238.06|10
1608389840000|2020-12-19 14:57:20|6275.22|6237.22|6274.81|6236.81|6275.22|6237.22|6274.14|6236.14|10
1608389850000|2020-12-19 14:57:30|6274.93|6236.93|6274.67|6236.67|6274.95|6236.95|6274.28|6236.28|9
1608389860000|2020-12-19 14:57:40|6274.58|6236.58|6274.63|6236.63|6274.8|6236.8|6274.49|6236.49|10
1608389870000|2020-12-19 14:57:50|6274.71|6236.71|6274.72|6236.72|6274.84|6236.84|6274.48|6236.48|10
1608389880000|2020-12-19 14:58:00|6274.59|6236.59|6274.78|6236.78|6274.9|6236.9|6274.52|6236.52|10
1608389890000|2020-12-19 14:58:10|6274.93|6236.93|6275.12|6237.12|6275.27|6237.27|6274.93|6236.93|10
1608389900000|2020-12-19 14:58:20|6275.16|6237.16|6274.89|6236.89|6275.23|6237.23|6274.89|6236.89|8
1608389910000|2020-12-19 14:58:30|6275.11|6237.11|6275.34|6237.34|6275.52|6237.52|6275.01|6237.01|9
1608389920000|2020-12-19 14:58:40|6275.62|6237.62|6276.63|6238.63|6276.65|6238.65|6275.57|6237.57|10
1608389930000|2020-12-19 14:58:50|6276.73|6238.73|6277.11|6239.11|6277.22|6239.22|6276.45|6238.45|10
1608389940000|2020-12-19 14:59:00|6277.08|6239.08|6277.76|6239.76|6277.76|6239.76|6277.05|6239.05|10
1608389950000|2020-12-19 14:59:10|6277.81|6239.81|6276.47|6238.47|6277.81|6239.81|6276.47|6238.47|10
1608389960000|2020-12-19 14:59:20|6276.42|6238.42|6276.88|6238.88|6276.88|6238.88|6276.37|6238.37|10
1608389970000|2020-12-19 14:59:30|6276.86|6238.86|6277.63|6239.63|6277.63|6239.63|6276.86|6238.86|10
1608389980000|2020-12-19 14:59:40|6278.52|6240.52|6279.53|6241.53|6279.53|6241.53|6278.39|6240.39|9
1608389990000|2020-12-19 14:59:50|6279.45|6241.45|6279.07|6241.07|6279.6|6241.6|6279.07|6241.07|10
1608390000000|2020-12-19 15:00:00|6279.13|6241.13|6279.31|6241.31|6279.4|6241.4|6278.87|6240.87|10
1608390010000|2020-12-19 15:00:10|6279.34|6241.34|6281.62|6243.62|6281.62|6243.62|6279.11|6241.11|10
1608390020000|2020-12-19 15:00:20|6281.93|6243.93|6284.58|6246.58|6284.58|6246.58|6281.75|6243.75|10
1608390030000|2020-12-19 15:00:30|6285.18|6247.18|6286.59|6248.59|6286.85|6248.85|6285.15|6247.15|10
1608390040000|2020-12-19 15:00:40|6286.72|6248.72|6286.92|6248.92|6286.92|6248.92|6286.39|6248.39|9
1608390050000|2020-12-19 15:00:50|6286.88|6248.88|6287.14|6249.14|6287.14|6249.14|6286.66|6248.66|10
1608390060000|2020-12-19 15:01:00|6287.18|6249.18|6286.29|6248.29|6287.18|6249.18|6286.29|6248.29|9
1608390070000|2020-12-19 15:01:10|6286.08|6248.08|6286.07|6248.07|6286.2|6248.2|6285.74|6247.74|10
1608390080000|2020-12-19 15:01:20|6286.02|6248.02|6286.49|6248.49|6286.63|6248.63|6286.02|6248.02|10
1608390090000|2020-12-19 15:01:30|6286.5|6248.5|6286.74|6248.74|6286.74|6248.74|6286.46|6248.46|10
1608390100000|2020-12-19 15:01:40|6286.81|6248.81|6287.36|6249.36|6287.39|6249.39|6286.81|6248.81|9
1608390110000|2020-12-19 15:01:50|6287.39|6249.39|6287.71|6249.71|6287.71|6249.71|6287.29|6249.29|9
1608390120000|2020-12-19 15:02:00|6287.83|6249.83|6286.61|6248.61|6287.9|6249.9|6286.61|6248.61|10
1608390130000|2020-12-19 15:02:10|6286.39|6248.39|6284.55|6246.55|6286.39|6248.39|6284.55|6246.55|10
1608390140000|2020-12-19 15:02:20|6284.58|6246.58|6282.25|6244.25|6284.58|6246.58|6282.25|6244.25|10
1608390150000|2020-12-19 15:02:30|6281.97|6243.97|6282.31|6244.31|6282.31|6244.31|6281.81|6243.81|9
1608390160000|2020-12-19 15:02:40|6282.16|6244.16|6281.68|6243.68|6282.16|6244.16|6281.68|6243.68|10
1608390170000|2020-12-19 15:02:50|6281.78|6243.78|6281.97|6243.97|6282.08|6244.08|6281.78|6243.78|9
1608390180000|2020-12-19 15:03:00|6281.96|6243.96|6281.72|6243.72|6281.96|6243.96|6281.64|6243.64|7
1608390190000|2020-12-19 15:03:10|6281.67|6243.67|6282.78|6244.78|6282.78|6244.78|6281.54|6243.54|10
1608390200000|2020-12-19 15:03:20|6283.06|6245.06|6284.31|6246.31|6284.31|6246.31|6283.06|6245.06|10
1608390210000|2020-12-19 15:03:30|6284.55|6246.55|6286.06|6248.06|6286.06|6248.06|6284.55|6246.55|10
1608390220000|2020-12-19 15:03:40|6286.12|6248.12|6288.65|6250.65|6288.65|6250.65|6286.12|6248.12|9
1608390230000|2020-12-19 15:03:50|6289.01|6251.01|6290.42|6252.42|6290.42|6252.42|6289.01|6251.01|10
1608390240000|2020-12-19 15:04:00|6290.3|6252.3|6290.19|6252.19|6290.3|6252.3|6289.8|6251.8|10
1608390250000|2020-12-19 15:04:10|6289.97|6251.97|6290.25|6252.25|6290.36|6252.36|6289.91|6251.91|8
1608390260000|2020-12-19 15:04:20|6290.38|6252.38|6290.27|6252.27|6290.87|6252.87|6290.27|6252.27|9
1608390270000|2020-12-19 15:04:30|6290.32|6252.32|6291.1|6253.1|6291.1|6253.1|6290.32|6252.32|10
1608390280000|2020-12-19 15:04:40|6291.23|6253.23|6291.11|6253.11|6291.23|6253.23|6290.81|6252.81|10
1608390290000|2020-12-19 15:04:50|6291.15|6253.15|6291.41|6253.41|6291.64|6253.64|6291.15|6253.15|9
1608390300000|2020-12-19 15:05:00|6291.34|6253.34|6291.47|6253.47|6291.47|6253.47|6291.17|6253.17|9
1608390310000|2020-12-19 15:05:10|6291.44|6253.44|6291.92|6253.92|6291.92|6253.92|6291.31|6253.31|8
1608390320000|2020-12-19 15:05:20|6292.05|6254.05|6297.73|6259.73|6297.73|6259.73|6291.71|6253.71|10
1608390330000|2020-12-19 15:05:30|6298|6260|6302.29|6264.29|6302.32|6264.32|6298|6260|9
1608390340000|2020-12-19 15:05:40|6302.54|6264.54|6305.29|6267.29|6305.32|6267.32|6302.54|6264.54|10
1608390350000|2020-12-19 15:05:50|6305.47|6267.47|6307.34|6269.34|6307.34|6269.34|6305.21|6267.21|10
1608390360000|2020-12-19 15:06:00|6308.13|6270.13|6308.74|6270.74|6309.16|6271.16|6308.13|6270.13|10
1608390370000|2020-12-19 15:06:10|6308.26|6270.26|6305.36|6267.36|6308.39|6270.39|6305.36|6267.36|10
1608390380000|2020-12-19 15:06:20|6304.95|6266.95|6303.53|6265.53|6304.95|6266.95|6303.14|6265.14|10
1608390390000|2020-12-19 15:06:30|6303.79|6265.79|6306.08|6268.08|6306.08|6268.08|6303.79|6265.79|9
1608390400000|2020-12-19 15:06:40|6306.02|6268.02|6307.7|6269.7|6307.79|6269.79|6306.02|6268.02|10
1608390410000|2020-12-19 15:06:50|6307.82|6269.82|6307.86|6269.86|6308.06|6270.06|6307.52|6269.52|10
1608390420000|2020-12-19 15:07:00|6307.81|6269.81|6304.37|6266.37|6307.81|6269.81|6304.37|6266.37|10
1608390430000|2020-12-19 15:07:10|6304.3|6266.3|6304.09|6266.09|6304.51|6266.51|6304.09|6266.09|10
1608390440000|2020-12-19 15:07:20|6303.85|6265.85|6304.03|6266.03|6304.15|6266.15|6303.79|6265.79|10
1608390450000|2020-12-19 15:07:30|6303.71|6265.71|6304.78|6266.78|6304.78|6266.78|6303.57|6265.57|10
1608390460000|2020-12-19 15:07:40|6304.61|6266.61|6306.26|6268.26|6306.26|6268.26|6304.45|6266.45|10
1608390470000|2020-12-19 15:07:50|6306.36|6268.36|6308.2|6270.2|6308.2|6270.2|6306.36|6268.36|10
1608390480000|2020-12-19 15:08:00|6308.56|6270.56|6310.09|6272.09|6310.09|6272.09|6308.48|6270.48|9
1608390490000|2020-12-19 15:08:10|6309.94|6271.94|6313.41|6275.41|6313.41|6275.41|6309.94|6271.94|10
1608390500000|2020-12-19 15:08:20|6313.35|6275.35|6313.43|6275.43|6313.75|6275.75|6313.27|6275.27|10
1608390510000|2020-12-19 15:08:30|6313.57|6275.57|6313.02|6275.02|6313.76|6275.76|6313.02|6275.02|10
1608390520000|2020-12-19 15:08:40|6313.12|6275.12|6313.24|6275.24|6313.33|6275.33|6312.37|6274.37|9
1608390530000|2020-12-19 15:08:50|6314.32|6276.32|6315.96|6277.96|6315.96|6277.96|6314.32|6276.32|9
1608390540000|2020-12-19 15:09:00|6315.54|6277.54|6315.33|6277.33|6315.54|6277.54|6314.72|6276.72|10
1608390550000|2020-12-19 15:09:10|6315.36|6277.36|6314.36|6276.36|6315.36|6277.36|6314.22|6276.22|10
1608390560000|2020-12-19 15:09:20|6313.17|6275.17|6312.63|6274.63|6313.5|6275.5|6312.36|6274.36|10
1608390570000|2020-12-19 15:09:30|6312.92|6274.92|6313.63|6275.63|6313.63|6275.63|6312.63|6274.63|10
1608390580000|2020-12-19 15:09:40|6313.51|6275.51|6316.63|6278.63|6316.63|6278.63|6313.51|6275.51|10
1608390590000|2020-12-19 15:09:50|6316.67|6278.67|6317.51|6279.51|6317.69|6279.69|6316.54|6278.54|10
1608390600000|2020-12-19 15:10:00|6317.43|6279.43|6318.24|6280.24|6318.24|6280.24|6317.43|6279.43|10
1608390610000|2020-12-19 15:10:10|6318.13|6280.13|6320.66|6282.66|6320.66|6282.66|6318.03|6280.03|10
1608390620000|2020-12-19 15:10:20|6320.59|6282.59|6322.25|6284.25|6322.25|6284.25|6320.59|6282.59|10
1608390630000|2020-12-19 15:10:30|6321.79|6283.79|6322.11|6284.11|6322.81|6284.81|6321.62|6283.62|10
1608390640000|2020-12-19 15:10:40|6322.58|6284.58|6322.47|6284.47|6323.33|6285.33|6322.47|6284.47|10
1608390650000|2020-12-19 15:10:50|6322.48|6284.48|6322.87|6284.87|6323.21|6285.21|6322.46|6284.46|9
1608390660000|2020-12-19 15:11:00|6323.09|6285.09|6323.85|6285.85|6324.37|6286.37|6323.09|6285.09|10
1608390670000|2020-12-19 15:11:10|6323.95|6285.95|6324.55|6286.55|6324.55|6286.55|6323.95|6285.95|9
1608390680000|2020-12-19 15:11:20|6324.78|6286.78|6324.51|6286.51|6324.78|6286.78|6323.8|6285.8|10
1608390690000|2020-12-19 15:11:30|6324.39|6286.39|6322.27|6284.27|6325.04|6287.04|6322.27|6284.27|10
1608390700000|2020-12-19 15:11:40|6322.06|6284.06|6319.75|6281.75|6322.06|6284.06|6319.75|6281.75|10
1608390710000|2020-12-19 15:11:50|6319.68|6281.68|6318.85|6280.85|6320.06|6282.06|6318.71|6280.71|10
1608390720000|2020-12-19 15:12:00|6318.89|6280.89|6319.3|6281.3|6319.3|6281.3|6318.59|6280.59|10
1608390730000|2020-12-19 15:12:10|6319.21|6281.21|6318.7|6280.7|6319.4|6281.4|6318.7|6280.7|10
1608390740000|2020-12-19 15:12:20|6318.52|6280.52|6316.11|6278.11|6318.52|6280.52|6316.11|6278.11|10
1608390750000|2020-12-19 15:12:30|6315.83|6277.83|6314.2|6276.2|6316.01|6278.01|6314.2|6276.2|10
1608390760000|2020-12-19 15:12:40|6314.19|6276.19|6313.9|6275.9|6314.35|6276.35|6313.85|6275.85|10
1608390770000|2020-12-19 15:12:50|6313.86|6275.86|6314.39|6276.39|6314.39|6276.39|6313.61|6275.61|9
1608390780000|2020-12-19 15:13:00|6314.5|6276.5|6318.3|6280.3|6318.65|6280.65|6314.5|6276.5|10
1608390790000|2020-12-19 15:13:10|6318.58|6280.58|6319.03|6281.03|6319.14|6281.14|6318.56|6280.56|10
1608390800000|2020-12-19 15:13:20|6318.83|6280.83|6317.44|6279.44|6318.83|6280.83|6317.44|6279.44|8
1608390810000|2020-12-19 15:13:30|6317.64|6279.64|6317.02|6279.02|6317.78|6279.78|6317.02|6279.02|10
1608390820000|2020-12-19 15:13:40|6316.56|6278.56|6314.35|6276.35|6316.56|6278.56|6314.01|6276.01|10
1608390830000|2020-12-19 15:13:50|6314.01|6276.01|6314.17|6276.17|6314.51|6276.51|6313.86|6275.86|10
1608390840000|2020-12-19 15:14:00|6314.63|6276.63|6315.28|6277.28|6315.68|6277.68|6314.3|6276.3|10
1608390850000|2020-12-19 15:14:10|6315.34|6277.34|6314.92|6276.92|6315.74|6277.74|6314.92|6276.92|9
1608390860000|2020-12-19 15:14:20|6315.3|6277.3|6316.06|6278.06|6316.27|6278.27|6315.06|6277.06|10
1608390870000|2020-12-19 15:14:30|6316.13|6278.13|6315.09|6277.09|6316.13|6278.13|6314.73|6276.73|10
1608390880000|2020-12-19 15:14:40|6315.08|6277.08|6314.88|6276.88|6315.12|6277.12|6314.66|6276.66|10
1608390890000|2020-12-19 15:14:50|6314.86|6276.86|6314.91|6276.91|6315.06|6277.06|6314.74|6276.74|10
1608390900000|2020-12-19 15:15:00|6315.16|6277.16|6315.96|6277.96|6316.08|6278.08|6315.08|6277.08|10
1608390910000|2020-12-19 15:15:10|6316.08|6278.08|6316.08|6278.08|6316.29|6278.29|6315.86|6277.86|10
1608390920000|2020-12-19 15:15:20|6316.04|6278.04|6315.38|6277.38|6316.04|6278.04|6315.28|6277.28|10
1608390930000|2020-12-19 15:15:30|6315.22|6277.22|6316.32|6278.32|6316.32|6278.32|6314.92|6276.92|10
1608390940000|2020-12-19 15:15:40|6316.28|6278.28|6316.49|6278.49|6316.6|6278.6|6316.28|6278.28|10
1608390950000|2020-12-19 15:15:50|6316.16|6278.16|6316.18|6278.18|6316.34|6278.34|6315.55|6277.55|10
1608390960000|2020-12-19 15:16:00|6316.09|6278.09|6316.52|6278.52|6316.68|6278.68|6316.09|6278.09|10
1608390970000|2020-12-19 15:16:10|6316.48|6278.48|6316.09|6278.09|6316.5|6278.5|6316.07|6278.07|10
1608390980000|2020-12-19 15:16:20|6316.27|6278.27|6314.26|6276.26|6316.27|6278.27|6314.26|6276.26|10
1608390990000|2020-12-19 15:16:30|6314.12|6276.12|6313.52|6275.52|6314.29|6276.29|6313.52|6275.52|9
1608391000000|2020-12-19 15:16:40|6313.47|6275.47|6315.97|6277.97|6315.97|6277.97|6313.47|6275.47|10
1608391010000|2020-12-19 15:16:50|6316.41|6278.41|6318.36|6280.36|6318.36|6280.36|6316.2|6278.2|10
1608391020000|2020-12-19 15:17:00|6318.91|6280.91|6320.94|6282.94|6320.94|6282.94|6318.81|6280.81|10
1608391030000|2020-12-19 15:17:10|6320.8|6282.8|6324.61|6286.61|6324.61|6286.61|6320.8|6282.8|10
1608391040000|2020-12-19 15:17:20|6325.28|6287.28|6327.25|6289.25|6328.61|6290.61|6325.28|6287.28|10
1608391050000|2020-12-19 15:17:30|6327.17|6289.17|6328.24|6290.24|6328.24|6290.24|6327.17|6289.17|9
1608391060000|2020-12-19 15:17:40|6328.4|6290.4|6329.29|6291.29|6329.29|6291.29|6328.23|6290.23|10
1608391070000|2020-12-19 15:17:50|6329.08|6291.08|6328.67|6290.67|6329.24|6291.24|6328.67|6290.67|9
1608391080000|2020-12-19 15:18:00|6328.56|6290.56|6328.8|6290.8|6328.8|6290.8|6328.34|6290.34|10
1608391090000|2020-12-19 15:18:10|6329.19|6291.19|6332.51|6294.51|6332.51|6294.51|6329.19|6291.19|10
1608391100000|2020-12-19 15:18:20|6333.13|6295.13|6332.95|6294.95|6333.13|6295.13|6332.48|6294.48|9
1608391110000|2020-12-19 15:18:30|6332.88|6294.88|6335.44|6297.44|6335.48|6297.48|6332.88|6294.88|10
1608391120000|2020-12-19 15:18:40|6335.53|6297.53|6338.01|6300.01|6338.15|6300.15|6335.53|6297.53|10
1608391130000|2020-12-19 15:18:50|6337.79|6299.79|6339.05|6301.05|6339.05|6301.05|6337.22|6299.22|9
1608391140000|2020-12-19 15:19:00|6339.16|6301.16|6338.1|6300.1|6339.16|6301.16|6337.99|6299.99|10
1608391150000|2020-12-19 15:19:10|6338.28|6300.28|6340.02|6302.02|6340.6|6302.6|6338.28|6300.28|10
1608391160000|2020-12-19 15:19:20|6339.76|6301.76|6333.26|6295.26|6339.76|6301.76|6333.26|6295.26|10
1608391170000|2020-12-19 15:19:30|6332.34|6294.34|6334.39|6296.39|6334.39|6296.39|6331.75|6293.75|10
1608391180000|2020-12-19 15:19:40|6334.37|6296.37|6335.2|6297.2|6336.23|6298.23|6334.37|6296.37|10
1608391190000|2020-12-19 15:19:50|6335.47|6297.47|6336.37|6298.37|6336.57|6298.57|6335.47|6297.47|10
1608391200000|2020-12-19 15:20:00|6335.9|6297.9|6337.96|6299.96|6337.96|6299.96|6335.9|6297.9|10
1608391210000|2020-12-19 15:20:10|6337.89|6299.89|6338.24|6300.24|6338.58|6300.58|6337.8|6299.8|10
1608391220000|2020-12-19 15:20:20|6338.16|6300.16|6337.9|6299.9|6338.16|6300.16|6337.62|6299.62|10
1608391230000|2020-12-19 15:20:30|6338.3|6300.3|6339.77|6301.77|6339.78|6301.78|6338.25|6300.25|10
1608391240000|2020-12-19 15:20:40|6339.78|6301.78|6339.61|6301.61|6340.23|6302.23|6339.61|6301.61|9
1608391250000|2020-12-19 15:20:50|6339.62|6301.62|6337.84|6299.84|6340|6302|6337.84|6299.84|10
1608391260000|2020-12-19 15:21:00|6337.51|6299.51|6335.07|6297.07|6337.51|6299.51|6335.07|6297.07|10
1608391270000|2020-12-19 15:21:10|6334.67|6296.67|6334.08|6296.08|6334.88|6296.88|6333.93|6295.93|9
1608391280000|2020-12-19 15:21:20|6334.02|6296.02|6335.21|6297.21|6335.21|6297.21|6333.8|6295.8|10
1608391290000|2020-12-19 15:21:30|6335.22|6297.22|6334.52|6296.52|6335.22|6297.22|6334.31|6296.31|8
1608391300000|2020-12-19 15:21:40|6334.64|6296.64|6333.08|6295.08|6334.64|6296.64|6333.08|6295.08|10
1608391310000|2020-12-19 15:21:50|6332.87|6294.87|6332.27|6294.27|6332.87|6294.87|6332.1|6294.1|10
1608391320000|2020-12-19 15:22:00|6332.16|6294.16|6331.63|6293.63|6332.17|6294.17|6331.63|6293.63|10
1608391330000|2020-12-19 15:22:10|6331.45|6293.45|6330.41|6292.41|6331.57|6293.57|6330.41|6292.41|9
1608391340000|2020-12-19 15:22:20|6330.46|6292.46|6328.52|6290.52|6330.46|6292.46|6328.52|6290.52|9
1608391350000|2020-12-19 15:22:30|6328.09|6290.09|6324.8|6286.8|6328.09|6290.09|6324.8|6286.8|10
1608391360000|2020-12-19 15:22:40|6324.41|6286.41|6323.03|6285.03|6324.9|6286.9|6323.03|6285.03|10
1608391370000|2020-12-19 15:22:50|6322.81|6284.81|6320.13|6282.13|6323.26|6285.26|6320.13|6282.13|10
1608391380000|2020-12-19 15:23:00|6319.88|6281.88|6321.96|6283.96|6321.96|6283.96|6319.83|6281.83|10
1608391390000|2020-12-19 15:23:10|6322.3|6284.3|6323.4|6285.4|6323.79|6285.79|6322.3|6284.3|10
1608391400000|2020-12-19 15:23:20|6323.62|6285.62|6321.65|6283.65|6323.62|6285.62|6321.47|6283.47|10
1608391410000|2020-12-19 15:23:30|6321.61|6283.61|6321.56|6283.56|6321.89|6283.89|6321.52|6283.52|10
1608391420000|2020-12-19 15:23:40|6321.42|6283.42|6319.82|6281.82|6321.42|6283.42|6319.82|6281.82|10
1608391430000|2020-12-19 15:23:50|6319.8|6281.8|6318.67|6280.67|6319.8|6281.8|6318.36|6280.36|10
1608391440000|2020-12-19 15:24:00|6318.82|6280.82|6318.87|6280.87|6318.87|6280.87|6318.41|6280.41|10
1608391450000|2020-12-19 15:24:10|6318.99|6280.99|6317.55|6279.55|6319.07|6281.07|6317.55|6279.55|10
1608391460000|2020-12-19 15:24:20|6317.5|6279.5|6318.68|6280.68|6318.68|6280.68|6316.99|6278.99|10
1608391470000|2020-12-19 15:24:30|6318.98|6280.98|6323.62|6285.62|6323.62|6285.62|6318.98|6280.98|10
1608391480000|2020-12-19 15:24:40|6324.2|6286.2|6324.27|6286.27|6324.7|6286.7|6324.2|6286.2|10
1608391490000|2020-12-19 15:24:50|6324.1|6286.1|6322.32|6284.32|6324.1|6286.1|6322.32|6284.32|10
1608391500000|2020-12-19 15:25:00|6321.7|6283.7|6319.72|6281.72|6321.92|6283.92|6319.72|6281.72|10
1608391510000|2020-12-19 15:25:10|6319.29|6281.29|6317.96|6279.96|6319.42|6281.42|6317.96|6279.96|10
1608391520000|2020-12-19 15:25:20|6318.03|6280.03|6318.28|6280.28|6318.28|6280.28|6317.45|6279.45|10
1608391530000|2020-12-19 15:25:30|6318.51|6280.51|6320.74|6282.74|6320.74|6282.74|6318.51|6280.51|10
1608391540000|2020-12-19 15:25:40|6321.28|6283.28|6322.3|6284.3|6322.3|6284.3|6321.28|6283.28|10
1608391550000|2020-12-19 15:25:50|6322.45|6284.45|6324.11|6286.11|6324.28|6286.28|6322.45|6284.45|10
1608391560000|2020-12-19 15:26:00|6324.2|6286.2|6323.6|6285.6|6324.38|6286.38|6323.6|6285.6|9
1608391570000|2020-12-19 15:26:10|6323.46|6285.46|6321.72|6283.72|6323.46|6285.46|6321.72|6283.72|10
1608391580000|2020-12-19 15:26:20|6321.58|6283.58|6320.64|6282.64|6321.58|6283.58|6320.64|6282.64|10
1608391590000|2020-12-19 15:26:30|6320.79|6282.79|6322.57|6284.57|6322.57|6284.57|6320.66|6282.66|10
1608391600000|2020-12-19 15:26:40|6322.84|6284.84|6324.82|6286.82|6324.82|6286.82|6322.84|6284.84|10
1608391610000|2020-12-19 15:26:50|6324.98|6286.98|6325.6|6287.6|6325.6|6287.6|6324.98|6286.98|10
1608391620000|2020-12-19 15:27:00|6325.57|6287.57|6325.54|6287.54|6325.57|6287.57|6325.33|6287.33|10
1608391630000|2020-12-19 15:27:10|6325.58|6287.58|6325.63|6287.63|6325.98|6287.98|6325.58|6287.58|9
1608391640000|2020-12-19 15:27:20|6325.9|6287.9|6325.95|6287.95|6325.99|6287.99|6325.67|6287.67|9
1608391650000|2020-12-19 15:27:30|6326.06|6288.06|6325.46|6287.46|6326.06|6288.06|6325.44|6287.44|10
1608391660000|2020-12-19 15:27:40|6325.73|6287.73|6326.53|6288.53|6326.53|6288.53|6325.51|6287.51|10
1608391670000|2020-12-19 15:27:50|6326.47|6288.47|6327.26|6289.26|6327.29|6289.29|6326.47|6288.47|10
1608391680000|2020-12-19 15:28:00|6327.27|6289.27|6326.6|6288.6|6327.39|6289.39|6326.6|6288.6|9
1608391690000|2020-12-19 15:28:10|6326.89|6288.89|6326.92|6288.92|6327.22|6289.22|6326.88|6288.88|10
1608391700000|2020-12-19 15:28:20|6326.53|6288.53|6323.91|6285.91|6326.53|6288.53|6323.59|6285.59|10
1608391710000|2020-12-19 15:28:30|6323.85|6285.85|6320.64|6282.64|6323.85|6285.85|6320.64|6282.64|9
1608391720000|2020-12-19 15:28:40|6320.39|6282.39|6321.93|6283.93|6321.93|6283.93|6320.26|6282.26|10
1608391730000|2020-12-19 15:28:50|6321.84|6283.84|6323.82|6285.82|6323.82|6285.82|6321.84|6283.84|10
1608391740000|2020-12-19 15:29:00|6324.22|6286.22|6324.53|6286.53|6324.53|6286.53|6324.2|6286.2|9
1608391750000|2020-12-19 15:29:10|6324.83|6286.83|6325.77|6287.77|6325.77|6287.77|6324.79|6286.79|10
1608391760000|2020-12-19 15:29:20|6325.71|6287.71|6325.52|6287.52|6326.51|6288.51|6325.52|6287.52|10
1608391770000|2020-12-19 15:29:30|6325.42|6287.42|6327.03|6289.03|6327.03|6289.03|6325.26|6287.26|10
1608391780000|2020-12-19 15:29:40|6327.06|6289.06|6326.57|6288.57|6327.26|6289.26|6326.57|6288.57|10
1608391790000|2020-12-19 15:29:50|6326.58|6288.58|6328.27|6290.27|6328.27|6290.27|6326.58|6288.58|8
1608391800000|2020-12-19 15:30:00|6328.07|6290.07|6327.28|6289.28|6328.18|6290.18|6327.08|6289.08|10
1608391810000|2020-12-19 15:30:10|6327.42|6289.42|6326.91|6288.91|6327.43|6289.43|6326.63|6288.63|10
1608391820000|2020-12-19 15:30:20|6326.82|6288.82|6321.56|6283.56|6326.82|6288.82|6321.56|6283.56|10
1608391830000|2020-12-19 15:30:30|6320.83|6282.83|6315.73|6277.73|6320.83|6282.83|6315.73|6277.73|10
1608391840000|2020-12-19 15:30:40|6315.64|6277.64|6315.59|6277.59|6316.63|6278.63|6315.59|6277.59|10
1608391850000|2020-12-19 15:30:50|6315.58|6277.58|6313|6275|6315.58|6277.58|6313|6275|10
1608391860000|2020-12-19 15:31:00|6312.54|6274.54|6311.58|6273.58|6312.54|6274.54|6311.53|6273.53|9
1608391870000|2020-12-19 15:31:10|6311.42|6273.42|6309.74|6271.74|6311.42|6273.42|6309.74|6271.74|10
1608391880000|2020-12-19 15:31:20|6309.65|6271.65|6310.59|6272.59|6310.59|6272.59|6309.49|6271.49|10
1608391890000|2020-12-19 15:31:30|6310.82|6272.82|6311.35|6273.35|6311.35|6273.35|6310.37|6272.37|9
1608391900000|2020-12-19 15:31:40|6311.49|6273.49|6312.76|6274.76|6312.76|6274.76|6311.49|6273.49|10
1608391910000|2020-12-19 15:31:50|6313.03|6275.03|6314.46|6276.46|6314.46|6276.46|6313.03|6275.03|10
1608391920000|2020-12-19 15:32:00|6314.98|6276.98|6315.23|6277.23|6315.71|6277.71|6314.84|6276.84|10
1608391930000|2020-12-19 15:32:10|6315|6277|6315.34|6277.34|6315.4|6277.4|6314.33|6276.33|10
1608391940000|2020-12-19 15:32:20|6315.17|6277.17|6314.16|6276.16|6315.17|6277.17|6313.62|6275.62|10
1608391950000|2020-12-19 15:32:30|6314.07|6276.07|6314.28|6276.28|6314.64|6276.64|6313.93|6275.93|10
1608391960000|2020-12-19 15:32:40|6314.32|6276.32|6314.91|6276.91|6315.16|6277.16|6314.32|6276.32|10
1608391970000|2020-12-19 15:32:50|6315.08|6277.08|6315.02|6277.02|6315.16|6277.16|6315.02|6277.02|10
1608391980000|2020-12-19 15:33:00|6314.74|6276.74|6314.58|6276.58|6314.77|6276.77|6314.32|6276.32|10
1608391990000|2020-12-19 15:33:10|6314.85|6276.85|6316.23|6278.23|6316.23|6278.23|6314.82|6276.82|10
1608392000000|2020-12-19 15:33:20|6316.26|6278.26|6316.67|6278.67|6316.69|6278.69|6316.25|6278.25|10
1608392010000|2020-12-19 15:33:30|6316.72|6278.72|6317|6279|6317.21|6279.21|6316.72|6278.72|10
1608392020000|2020-12-19 15:33:40|6316.83|6278.83|6316.58|6278.58|6316.83|6278.83|6316.28|6278.28|10
1608392030000|2020-12-19 15:33:50|6317|6279|6316.42|6278.42|6317.29|6279.29|6316.42|6278.42|10
1608392040000|2020-12-19 15:34:00|6316.12|6278.12|6316.43|6278.43|6316.53|6278.53|6316.12|6278.12|10
1608392050000|2020-12-19 15:34:10|6316.94|6278.94|6316.31|6278.31|6316.94|6278.94|6316.25|6278.25|9
1608392060000|2020-12-19 15:34:20|6316.48|6278.48|6316.97|6278.97|6317.11|6279.11|6316.09|6278.09|10
1608392070000|2020-12-19 15:34:30|6317|6279|6315.34|6277.34|6317|6279|6315.15|6277.15|10
1608392080000|2020-12-19 15:34:40|6315.38|6277.38|6316.64|6278.64|6316.64|6278.64|6315.38|6277.38|10
1608392090000|2020-12-19 15:34:50|6316.8|6278.8|6319.18|6281.18|6319.18|6281.18|6316.8|6278.8|10
1608392100000|2020-12-19 15:35:00|6319.24|6281.24|6320.84|6282.84|6320.84|6282.84|6319.24|6281.24|10
1608392110000|2020-12-19 15:35:10|6321.07|6283.07|6321.45|6283.45|6321.7|6283.7|6320.94|6282.94|9
1608392120000|2020-12-19 15:35:20|6321.48|6283.48|6320.86|6282.86|6321.57|6283.57|6320.86|6282.86|10
1608392130000|2020-12-19 15:35:30|6320.81|6282.81|6319.14|6281.14|6320.81|6282.81|6319.14|6281.14|10
1608392140000|2020-12-19 15:35:40|6318.52|6280.52|6318.18|6280.18|6318.52|6280.52|6317.57|6279.57|10
1608392150000|2020-12-19 15:35:50|6318.16|6280.16|6317.05|6279.05|6318.31|6280.31|6317.05|6279.05|10
1608392160000|2020-12-19 15:36:00|6317.02|6279.02|6317.85|6279.85|6318.08|6280.08|6317.02|6279.02|10
1608392170000|2020-12-19 15:36:10|6317.78|6279.78|6316.26|6278.26|6317.78|6279.78|6316.26|6278.26|9
1608392180000|2020-12-19 15:36:20|6316.2|6278.2|6315.71|6277.71|6316.21|6278.21|6315.71|6277.71|9
1608392190000|2020-12-19 15:36:30|6315.75|6277.75|6315.28|6277.28|6315.75|6277.75|6314.86|6276.86|9
1608392200000|2020-12-19 15:36:40|6315.1|6277.1|6315.09|6277.09|6315.89|6277.89|6315.09|6277.09|10
1608392210000|2020-12-19 15:36:50|6314.78|6276.78|6311.39|6273.39|6314.78|6276.78|6311.39|6273.39|9
1608392220000|2020-12-19 15:37:00|6311.16|6273.16|6307.62|6269.62|6311.18|6273.18|6307.62|6269.62|10
1608392230000|2020-12-19 15:37:10|6307.37|6269.37|6305.4|6267.4|6307.37|6269.37|6305.4|6267.4|10
1608392240000|2020-12-19 15:37:20|6304.95|6266.95|6303.52|6265.52|6304.95|6266.95|6303.2|6265.2|10
1608392250000|2020-12-19 15:37:30|6302.28|6264.28|6297.37|6259.37|6302.7|6264.7|6297.37|6259.37|10
1608392260000|2020-12-19 15:37:40|6298.65|6260.65|6290.15|6252.15|6298.78|6260.78|6290.15|6252.15|10
1608392270000|2020-12-19 15:37:50|6287.74|6249.74|6284.31|6246.31|6287.74|6249.74|6281.95|6243.95|10
1608392280000|2020-12-19 15:38:00|6284.71|6246.71|6285.04|6247.04|6286.13|6248.13|6284.71|6246.71|10
1608392290000|2020-12-19 15:38:10|6285.23|6247.23|6288.55|6250.55|6288.68|6250.68|6285.23|6247.23|10
1608392300000|2020-12-19 15:38:20|6288.4|6250.4|6287.29|6249.29|6288.62|6250.62|6287.29|6249.29|10
1608392310000|2020-12-19 15:38:30|6287.05|6249.05|6285.03|6247.03|6287.05|6249.05|6284.73|6246.73|10
1608392320000|2020-12-19 15:38:40|6285.32|6247.32|6274.99|6236.99|6285.53|6247.53|6274.99|6236.99|9
1608392330000|2020-12-19 15:38:50|6274.75|6236.75|6278.91|6240.91|6279.45|6241.45|6273.92|6235.92|10
1608392340000|2020-12-19 15:39:00|6279.13|6241.13|6281.66|6243.66|6281.66|6243.66|6278.94|6240.94|10
1608392350000|2020-12-19 15:39:10|6281.7|6243.7|6282.52|6244.52|6282.73|6244.73|6281.7|6243.7|10
1608392360000|2020-12-19 15:39:20|6282.56|6244.56|6285.87|6247.87|6285.87|6247.87|6282.56|6244.56|10
1608392370000|2020-12-19 15:39:30|6285.55|6247.55|6286.66|6248.66|6286.66|6248.66|6284.9|6246.9|10
1608392380000|2020-12-19 15:39:40|6287.37|6249.37|6291.12|6253.12|6291.12|6253.12|6287.37|6249.37|10
1608392390000|2020-12-19 15:39:50|6291.34|6253.34|6293.05|6255.05|6293.05|6255.05|6291.34|6253.34|9
1608392400000|2020-12-19 15:40:00|6293.09|6255.09|6293.79|6255.79|6293.79|6255.79|6292.63|6254.63|10
1608392410000|2020-12-19 15:40:10|6294.35|6256.35|6295.53|6257.53|6295.53|6257.53|6294.35|6256.35|9
1608392420000|2020-12-19 15:40:20|6295.89|6257.89|6293.71|6255.71|6295.96|6257.96|6293.71|6255.71|10
1608392430000|2020-12-19 15:40:30|6293.41|6255.41|6290.27|6252.27|6293.41|6255.41|6290.27|6252.27|10
1608392440000|2020-12-19 15:40:40|6289.66|6251.66|6290.36|6252.36|6290.36|6252.36|6289.44|6251.44|10
1608392450000|2020-12-19 15:40:50|6291.62|6253.62|6293.54|6255.54|6293.54|6255.54|6291.62|6253.62|10
1608392460000|2020-12-19 15:41:00|6293.63|6255.63|6295.96|6257.96|6296.07|6258.07|6293.63|6255.63|10
1608392470000|2020-12-19 15:41:10|6296.54|6258.54|6297.37|6259.37|6297.56|6259.56|6296.54|6258.54|10
1608392480000|2020-12-19 15:41:20|6297.13|6259.13|6297.51|6259.51|6297.95|6259.95|6297.13|6259.13|8
1608392490000|2020-12-19 15:41:30|6297.53|6259.53|6297.62|6259.62|6297.62|6259.62|6296.93|6258.93|10
1608392500000|2020-12-19 15:41:40|6298.01|6260.01|6299.78|6261.78|6299.78|6261.78|6298.01|6260.01|10
1608392510000|2020-12-19 15:41:50|6299.91|6261.91|6302.72|6264.72|6302.72|6264.72|6299.91|6261.91|10
1608392520000|2020-12-19 15:42:00|6303.17|6265.17|6306.36|6268.36|6306.36|6268.36|6303.17|6265.17|10
1608392530000|2020-12-19 15:42:10|6306.99|6268.99|6308.79|6270.79|6309.06|6271.06|6306.99|6268.99|10
1608392540000|2020-12-19 15:42:20|6308.63|6270.63|6308.63|6270.63|6308.86|6270.86|6308.13|6270.13|10
1608392550000|2020-12-19 15:42:30|6308.3|6270.3|6305.93|6267.93|6308.3|6270.3|6305.89|6267.89|10
1608392560000|2020-12-19 15:42:40|6305.86|6267.86|6303.73|6265.73|6305.86|6267.86|6303.67|6265.67|10
1608392570000|2020-12-19 15:42:50|6303.77|6265.77|6302.73|6264.73|6303.77|6265.77|6301.97|6263.97|10
1608392580000|2020-12-19 15:43:00|6302.76|6264.76|6302.44|6264.44|6303.01|6265.01|6302.44|6264.44|10
1608392590000|2020-12-19 15:43:10|6301.91|6263.91|6297.79|6259.79|6301.91|6263.91|6297.79|6259.79|10
1608392600000|2020-12-19 15:43:20|6296.5|6258.5|6291.87|6253.87|6296.5|6258.5|6291.83|6253.83|10
1608392610000|2020-12-19 15:43:30|6291.82|6253.82|6292.55|6254.55|6292.55|6254.55|6291.72|6253.72|10
1608392620000|2020-12-19 15:43:40|6292.65|6254.65|6293.61|6255.61|6293.61|6255.61|6292.65|6254.65|10
1608392630000|2020-12-19 15:43:50|6293.49|6255.49|6295.05|6257.05|6295.08|6257.08|6293.49|6255.49|10
1608392640000|2020-12-19 15:44:00|6295.25|6257.25|6295.88|6257.88|6295.92|6257.92|6295.21|6257.21|9
1608392650000|2020-12-19 15:44:10|6296.21|6258.21|6298.15|6260.15|6298.4|6260.4|6296.21|6258.21|10
1608392660000|2020-12-19 15:44:20|6298.41|6260.41|6298.73|6260.73|6298.85|6260.85|6298.26|6260.26|10
1608392670000|2020-12-19 15:44:30|6298.09|6260.09|6295.77|6257.77|6298.09|6260.09|6295.77|6257.77|9
1608392680000|2020-12-19 15:44:40|6296.02|6258.02|6295.55|6257.55|6296.14|6258.14|6295.55|6257.55|10
1608392690000|2020-12-19 15:44:50|6295.79|6257.79|6292.17|6254.17|6295.79|6257.79|6292.17|6254.17|10
1608392700000|2020-12-19 15:45:00|6291.1|6253.1|6290.08|6252.08|6291.62|6253.62|6289.92|6251.92|10
1608392710000|2020-12-19 15:45:10|6289.68|6251.68|6289.71|6251.71|6289.75|6251.75|6289.17|6251.17|10
1608392720000|2020-12-19 15:45:20|6289.7|6251.7|6290.91|6252.91|6290.91|6252.91|6289.7|6251.7|10
1608392730000|2020-12-19 15:45:30|6291.03|6253.03|6292.64|6254.64|6292.81|6254.81|6291.03|6253.03|10
1608392740000|2020-12-19 15:45:40|6293.22|6255.22|6293.7|6255.7|6294|6256|6293.22|6255.22|9
1608392750000|2020-12-19 15:45:50|6293.84|6255.84|6295.35|6257.35|6295.44|6257.44|6293.84|6255.84|10
1608392760000|2020-12-19 15:46:00|6295.32|6257.32|6295.19|6257.19|6295.62|6257.62|6295.19|6257.19|10
1608392770000|2020-12-19 15:46:10|6295.22|6257.22|6295.71|6257.71|6295.71|6257.71|6295.22|6257.22|10
1608392780000|2020-12-19 15:46:20|6295.94|6257.94|6297.17|6259.17|6297.17|6259.17|6295.94|6257.94|10
1608392790000|2020-12-19 15:46:30|6297.34|6259.34|6298.69|6260.69|6298.77|6260.77|6297.34|6259.34|10
1608392800000|2020-12-19 15:46:40|6298.93|6260.93|6299.21|6261.21|6299.43|6261.43|6298.93|6260.93|10
1608392810000|2020-12-19 15:46:50|6299.12|6261.12|6299.04|6261.04|6299.12|6261.12|6298.62|6260.62|9
1608392820000|2020-12-19 15:47:00|6299.34|6261.34|6299.57|6261.57|6299.71|6261.71|6299.32|6261.32|10
1608392830000|2020-12-19 15:47:10|6299.4|6261.4|6299.37|6261.37|6299.9|6261.9|6299.28|6261.28|9
1608392840000|2020-12-19 15:47:20|6299.2|6261.2|6299.25|6261.25|6299.66|6261.66|6298.84|6260.84|10
1608392850000|2020-12-19 15:47:30|6299.24|6261.24|6299.06|6261.06|6299.25|6261.25|6298.94|6260.94|9
1608392860000|2020-12-19 15:47:40|6298.96|6260.96|6298.52|6260.52|6298.96|6260.96|6298.12|6260.12|10
1608392870000|2020-12-19 15:47:50|6298.87|6260.87|6299.04|6261.04|6299.33|6261.33|6298.87|6260.87|9
1608392880000|2020-12-19 15:48:00|6298.99|6260.99|6298.77|6260.77|6298.99|6260.99|6298.68|6260.68|10
1608392890000|2020-12-19 15:48:10|6298.98|6260.98|6298.48|6260.48|6299.23|6261.23|6298.48|6260.48|9
1608392900000|2020-12-19 15:48:20|6298.23|6260.23|6296.96|6258.96|6298.23|6260.23|6296.82|6258.82|10
1608392910000|2020-12-19 15:48:30|6296.94|6258.94|6296.77|6258.77|6296.94|6258.94|6296.35|6258.35|9
1608392920000|2020-12-19 15:48:40|6296.04|6258.04|6296.55|6258.55|6296.85|6258.85|6296.04|6258.04|10
1608392930000|2020-12-19 15:48:50|6296.51|6258.51|6296.97|6258.97|6297.06|6259.06|6296.51|6258.51|10
1608392940000|2020-12-19 15:49:00|6296.9|6258.9|6295.6|6257.6|6297.07|6259.07|6295.6|6257.6|10
1608392950000|2020-12-19 15:49:10|6295.56|6257.56|6294.67|6256.67|6295.56|6257.56|6294.6|6256.6|10
1608392960000|2020-12-19 15:49:20|6294.55|6256.55|6295.36|6257.36|6295.53|6257.53|6294.52|6256.52|9
1608392970000|2020-12-19 15:49:30|6295.42|6257.42|6296.68|6258.68|6297.1|6259.1|6295.42|6257.42|10
1608392980000|2020-12-19 15:49:40|6296.86|6258.86|6297.1|6259.1|6297.31|6259.31|6296.8|6258.8|9
1608392990000|2020-12-19 15:49:50|6297.05|6259.05|6296.51|6258.51|6297.05|6259.05|6296.29|6258.29|10
1608393000000|2020-12-19 15:50:00|6296.54|6258.54|6296.77|6258.77|6297.34|6259.34|6296.54|6258.54|10
1608393010000|2020-12-19 15:50:10|6296.67|6258.67|6295.06|6257.06|6296.67|6258.67|6295.04|6257.04|9
1608393020000|2020-12-19 15:50:20|6294.86|6256.86|6293.23|6255.23|6294.86|6256.86|6293.23|6255.23|9
1608393030000|2020-12-19 15:50:30|6293.29|6255.29|6292.48|6254.48|6293.33|6255.33|6292.34|6254.34|10
1608393040000|2020-12-19 15:50:40|6292.34|6254.34|6290.65|6252.65|6292.5|6254.5|6290.65|6252.65|10
1608393050000|2020-12-19 15:50:50|6290.52|6252.52|6291.22|6253.22|6291.22|6253.22|6290.2|6252.2|10
1608393060000|2020-12-19 15:51:00|6291.99|6253.99|6292.83|6254.83|6293.21|6255.21|6291.99|6253.99|10
1608393070000|2020-12-19 15:51:10|6292.91|6254.91|6293.41|6255.41|6293.41|6255.41|6292.91|6254.91|9
1608393080000|2020-12-19 15:51:20|6293.5|6255.5|6294.86|6256.86|6294.86|6256.86|6293.46|6255.46|10
1608393090000|2020-12-19 15:51:30|6295.24|6257.24|6298.01|6260.01|6298.01|6260.01|6295.24|6257.24|10
1608393100000|2020-12-19 15:51:40|6298.2|6260.2|6300.16|6262.16|6300.25|6262.25|6298.2|6260.2|9
1608393110000|2020-12-19 15:51:50|6300.14|6262.14|6301.19|6263.19|6301.19|6263.19|6300.08|6262.08|9
1608393120000|2020-12-19 15:52:00|6301.18|6263.18|6301.49|6263.49|6301.63|6263.63|6301|6263|9
1608393130000|2020-12-19 15:52:10|6301.76|6263.76|6301.86|6263.86|6302.14|6264.14|6301.67|6263.67|10
1608393140000|2020-12-19 15:52:20|6301.94|6263.94|6303.54|6265.54|6303.91|6265.91|6301.86|6263.86|10
1608393150000|2020-12-19 15:52:30|6303.39|6265.39|6301.92|6263.92|6303.39|6265.39|6301.91|6263.91|10
1608393160000|2020-12-19 15:52:40|6301.87|6263.87|6300.37|6262.37|6301.87|6263.87|6300.22|6262.22|10
1608393170000|2020-12-19 15:52:50|6300.44|6262.44|6299.98|6261.98|6300.44|6262.44|6299.85|6261.85|10
1608393180000|2020-12-19 15:53:00|6299.81|6261.81|6298.8|6260.8|6299.81|6261.81|6298.8|6260.8|10
1608393190000|2020-12-19 15:53:10|6298.69|6260.69|6298.52|6260.52|6298.72|6260.72|6298.33|6260.33|9
1608393200000|2020-12-19 15:53:20|6298.58|6260.58|6298.06|6260.06|6298.58|6260.58|6298.06|6260.06|10
1608393210000|2020-12-19 15:53:30|6297.67|6259.67|6296.71|6258.71|6297.67|6259.67|6296.63|6258.63|10
1608393220000|2020-12-19 15:53:40|6296.39|6258.39|6296.32|6258.32|6296.47|6258.47|6296.26|6258.26|10
1608393230000|2020-12-19 15:53:50|6296.48|6258.48|6297.33|6259.33|6297.33|6259.33|6296.48|6258.48|10
1608393240000|2020-12-19 15:54:00|6297.55|6259.55|6297.44|6259.44|6297.81|6259.81|6297.4|6259.4|10
1608393250000|2020-12-19 15:54:10|6297.5|6259.5|6297.35|6259.35|6297.86|6259.86|6297.32|6259.32|10
1608393260000|2020-12-19 15:54:20|6297.38|6259.38|6296.94|6258.94|6297.45|6259.45|6296.94|6258.94|10
1608393270000|2020-12-19 15:54:30|6296.98|6258.98|6297.48|6259.48|6297.48|6259.48|6296.45|6258.45|9
1608393280000|2020-12-19 15:54:40|6297.51|6259.51|6297.79|6259.79|6298|6260|6297.51|6259.51|10
1608393290000|2020-12-19 15:54:50|6297.3|6259.3|6297.1|6259.1|6297.3|6259.3|6297.1|6259.1|9
1608393300000|2020-12-19 15:55:00|6296.96|6258.96|6297.89|6259.89|6297.89|6259.89|6296.96|6258.96|9
1608393310000|2020-12-19 15:55:10|6297.98|6259.98|6300.44|6262.44|6300.44|6262.44|6297.92|6259.92|10
1608393320000|2020-12-19 15:55:20|6301.85|6263.85|6304.93|6266.93|6304.96|6266.96|6301.85|6263.85|10
1608393330000|2020-12-19 15:55:30|6304.55|6266.55|6304.2|6266.2|6304.77|6266.77|6303.8|6265.8|10
1608393340000|2020-12-19 15:55:40|6304.58|6266.58|6307.54|6269.54|6307.54|6269.54|6304.58|6266.58|10
1608393350000|2020-12-19 15:55:50|6307.9|6269.9|6311.75|6273.75|6311.99|6273.99|6307.9|6269.9|10
1608393360000|2020-12-19 15:56:00|6311.85|6273.85|6313.41|6275.41|6313.66|6275.66|6311.73|6273.73|9
1608393370000|2020-12-19 15:56:10|6313.38|6275.38|6314.3|6276.3|6314.3|6276.3|6313.26|6275.26|9
1608393380000|2020-12-19 15:56:20|6314.11|6276.11|6313.66|6275.66|6314.43|6276.43|6313.52|6275.52|10
1608393390000|2020-12-19 15:56:30|6313.65|6275.65|6313.07|6275.07|6313.65|6275.65|6312.88|6274.88|10
1608393400000|2020-12-19 15:56:40|6313.29|6275.29|6316.19|6278.19|6316.19|6278.19|6313.29|6275.29|9
1608393410000|2020-12-19 15:56:50|6316.43|6278.43|6319.19|6281.19|6319.19|6281.19|6316.43|6278.43|10
1608393420000|2020-12-19 15:57:00|6319.43|6281.43|6320.38|6282.38|6320.43|6282.43|6319.43|6281.43|10
1608393430000|2020-12-19 15:57:10|6320.64|6282.64|6320.84|6282.84|6321.06|6283.06|6320.48|6282.48|10
1608393440000|2020-12-19 15:57:20|6320.94|6282.94|6319.12|6281.12|6320.94|6282.94|6319.12|6281.12|9
1608393450000|2020-12-19 15:57:30|6318.94|6280.94|6316.88|6278.88|6319.04|6281.04|6316.88|6278.88|10
1608393460000|2020-12-19 15:57:40|6316.82|6278.82|6317.89|6279.89|6317.89|6279.89|6316.82|6278.82|10
1608393470000|2020-12-19 15:57:50|6318.2|6280.2|6320.34|6282.34|6320.36|6282.36|6318.18|6280.18|10
1608393480000|2020-12-19 15:58:00|6320.42|6282.42|6321.27|6283.27|6321.27|6283.27|6320.37|6282.37|10
1608393490000|2020-12-19 15:58:10|6321.59|6283.59|6323.08|6285.08|6323.38|6285.38|6321.59|6283.59|9
1608393500000|2020-12-19 15:58:20|6323.03|6285.03|6325.66|6287.66|6325.66|6287.66|6323.03|6285.03|10
1608393510000|2020-12-19 15:58:30|6325.6|6287.6|6325.48|6287.48|6325.63|6287.63|6325.42|6287.42|10
1608393520000|2020-12-19 15:58:40|6325.42|6287.42|6324.57|6286.57|6325.42|6287.42|6324.45|6286.45|9
1608393530000|2020-12-19 15:58:50|6324.47|6286.47|6320.86|6282.86|6324.47|6286.47|6320.86|6282.86|10
1608393540000|2020-12-19 15:59:00|6320.69|6282.69|6319.7|6281.7|6320.69|6282.69|6318.78|6280.78|10
1608393550000|2020-12-19 15:59:10|6319.44|6281.44|6319.07|6281.07|6319.44|6281.44|6318.86|6280.86|10
1608393560000|2020-12-19 15:59:20|6319.13|6281.13|6320.96|6282.96|6320.96|6282.96|6319.13|6281.13|9
1608393570000|2020-12-19 15:59:30|6321.33|6283.33|6322.54|6284.54|6322.67|6284.67|6321.33|6283.33|10
1608393580000|2020-12-19 15:59:40|6322.45|6284.45|6321.8|6283.8|6322.72|6284.72|6321.7|6283.7|10
1608393590000|2020-12-19 15:59:50|6321.78|6283.78|6322.98|6284.98|6322.98|6284.98|6321.78|6283.78|10
1608393600000|2020-12-19 16:00:00|6323.4|6285.4|6326.2|6288.2|6326.2|6288.2|6323.34|6285.34|10
1608393610000|2020-12-19 16:00:10|6326.31|6288.31|6329.51|6291.51|6329.51|6291.51|6326.31|6288.31|9
1608393620000|2020-12-19 16:00:20|6330.7|6292.7|6337.8|6299.8|6337.8|6299.8|6330.7|6292.7|10
1608393630000|2020-12-19 16:00:30|6339.75|6301.75|6345.18|6307.18|6345.63|6307.63|6339.75|6301.75|10
1608393640000|2020-12-19 16:00:40|6344.97|6306.97|6346.48|6308.48|6346.48|6308.48|6344.36|6306.36|10
1608393650000|2020-12-19 16:00:50|6346.25|6308.25|6348.2|6310.2|6348.2|6310.2|6345.75|6307.75|9
1608393660000|2020-12-19 16:01:00|6348.11|6310.11|6349.9|6311.9|6349.9|6311.9|6347.52|6309.52|10
1608393670000|2020-12-19 16:01:10|6349.85|6311.85|6347.55|6309.55|6350.96|6312.96|6347.55|6309.55|10
1608393680000|2020-12-19 16:01:20|6347.1|6309.1|6339.66|6301.66|6347.1|6309.1|6339.66|6301.66|10
1608393690000|2020-12-19 16:01:30|6339.8|6301.8|6342.81|6304.81|6342.86|6304.86|6338.9|6300.9|10
1608393700000|2020-12-19 16:01:40|6342.93|6304.93|6346.81|6308.81|6346.81|6308.81|6342.93|6304.93|10
1608393710000|2020-12-19 16:01:50|6347.71|6309.71|6353.58|6315.58|6353.58|6315.58|6347.71|6309.71|10
1608393720000|2020-12-19 16:02:00|6354.08|6316.08|6355.62|6317.62|6356.19|6318.19|6354.08|6316.08|10
1608393730000|2020-12-19 16:02:10|6355.81|6317.81|6357|6319|6357|6319|6355.81|6317.81|10
1608393740000|2020-12-19 16:02:20|6357.09|6319.09|6358.94|6320.94|6359.98|6321.98|6357.09|6319.09|10
1608393750000|2020-12-19 16:02:30|6358.93|6320.93|6360.35|6322.35|6360.35|6322.35|6358.66|6320.66|9
1608393760000|2020-12-19 16:02:40|6361.46|6323.46|6362.42|6324.42|6362.9|6324.9|6361.46|6323.46|10
1608393770000|2020-12-19 16:02:50|6362.92|6324.92|6363.01|6325.01|6363.27|6325.27|6362.92|6324.92|10
1608393780000|2020-12-19 16:03:00|6363.1|6325.1|6364.74|6326.74|6364.74|6326.74|6362.79|6324.79|10
1608393790000|2020-12-19 16:03:10|6364.64|6326.64|6363.1|6325.1|6365.19|6327.19|6363.1|6325.1|10
1608393800000|2020-12-19 16:03:20|6362.52|6324.52|6362.87|6324.87|6363.01|6325.01|6360.65|6322.65|10
1608393810000|2020-12-19 16:03:30|6362.95|6324.95|6366.87|6328.87|6367.56|6329.56|6362.95|6324.95|10
1608393820000|2020-12-19 16:03:40|6366.8|6328.8|6366.22|6328.22|6367.47|6329.47|6365.7|6327.7|10
1608393830000|2020-12-19 16:03:50|6365.94|6327.94|6369.69|6331.69|6369.69|6331.69|6365.94|6327.94|9
1608393840000|2020-12-19 16:04:00|6369.78|6331.78|6367.79|6329.79|6369.78|6331.78|6365.39|6327.39|10
1608393850000|2020-12-19 16:04:10|6368.68|6330.68|6369.11|6331.11|6369.11|6331.11|6367.36|6329.36|10
1608393860000|2020-12-19 16:04:20|6367.27|6329.27|6358.74|6320.74|6367.27|6329.27|6358.74|6320.74|10
1608393870000|2020-12-19 16:04:30|6358.27|6320.27|6352.34|6314.34|6358.27|6320.27|6352.34|6314.34|10
1608393880000|2020-12-19 16:04:40|6351.15|6313.15|6348.5|6310.5|6351.15|6313.15|6346.66|6308.66|9
1608393890000|2020-12-19 16:04:50|6349.35|6311.35|6350.19|6312.19|6350.39|6312.39|6349.13|6311.13|10
1608393900000|2020-12-19 16:05:00|6350.46|6312.46|6347.93|6309.93|6351.19|6313.19|6346.53|6308.53|10
1608393910000|2020-12-19 16:05:10|6347.36|6309.36|6339.67|6301.67|6347.36|6309.36|6339.67|6301.67|10
1608393920000|2020-12-19 16:05:20|6339.47|6301.47|6342.86|6304.86|6342.86|6304.86|6339.47|6301.47|10
1608393930000|2020-12-19 16:05:30|6343.4|6305.4|6355.72|6317.72|6355.72|6317.72|6343.4|6305.4|10
1608393940000|2020-12-19 16:05:40|6356.25|6318.25|6355.08|6317.08|6357.31|6319.31|6355.08|6317.08|10
1608393950000|2020-12-19 16:05:50|6354.65|6316.65|6355.1|6317.1|6355.18|6317.18|6353.65|6315.65|10
1608393960000|2020-12-19 16:06:00|6355.78|6317.78|6358.28|6320.28|6358.84|6320.84|6355.25|6317.25|10
1608393970000|2020-12-19 16:06:10|6358.01|6320.01|6357.64|6319.64|6358.01|6320.01|6357.01|6319.01|10
1608393980000|2020-12-19 16:06:20|6357.61|6319.61|6354.63|6316.63|6357.61|6319.61|6354.36|6316.36|10
1608393990000|2020-12-19 16:06:30|6353.58|6315.58|6349.55|6311.55|6353.58|6315.58|6349.55|6311.55|10
1608394000000|2020-12-19 16:06:40|6348.98|6310.98|6347.43|6309.43|6348.98|6310.98|6347.42|6309.42|10
1608394010000|2020-12-19 16:06:50|6347.78|6309.78|6346.63|6308.63|6347.78|6309.78|6346.37|6308.37|10
1608394020000|2020-12-19 16:07:00|6346.35|6308.35|6343.8|6305.8|6346.35|6308.35|6343.8|6305.8|10
1608394030000|2020-12-19 16:07:10|6343.48|6305.48|6340.31|6302.31|6343.48|6305.48|6340.31|6302.31|10
1608394040000|2020-12-19 16:07:20|6339.78|6301.78|6338.13|6300.13|6339.79|6301.79|6337.89|6299.89|10
1608394050000|2020-12-19 16:07:30|6338.05|6300.05|6337.99|6299.99|6338.57|6300.57|6337.99|6299.99|10
1608394060000|2020-12-19 16:07:40|6338.05|6300.05|6339.25|6301.25|6339.25|6301.25|6337.57|6299.57|10
1608394070000|2020-12-19 16:07:50|6338.84|6300.84|6339.05|6301.05|6339.4|6301.4|6338.59|6300.59|10
1608394080000|2020-12-19 16:08:00|6338.86|6300.86|6341.05|6303.05|6341.16|6303.16|6338.86|6300.86|10
1608394090000|2020-12-19 16:08:10|6341.35|6303.35|6343.02|6305.02|6343.02|6305.02|6341.12|6303.12|10
1608394100000|2020-12-19 16:08:20|6342.95|6304.95|6341.49|6303.49|6342.95|6304.95|6341.49|6303.49|10
1608394110000|2020-12-19 16:08:30|6342.1|6304.1|6344.31|6306.31|6344.89|6306.89|6342.1|6304.1|10
1608394120000|2020-12-19 16:08:40|6344.35|6306.35|6345.09|6307.09|6345.25|6307.25|6344.2|6306.2|10
1608394130000|2020-12-19 16:08:50|6345.12|6307.12|6340.85|6302.85|6345.37|6307.37|6340.85|6302.85|10
1608394140000|2020-12-19 16:09:00|6340.63|6302.63|6335.91|6297.91|6340.63|6302.63|6335.79|6297.79|10
1608394150000|2020-12-19 16:09:10|6336.29|6298.29|6333.67|6295.67|6336.29|6298.29|6333.22|6295.22|10
1608394160000|2020-12-19 16:09:20|6333.02|6295.02|6328.01|6290.01|6333.02|6295.02|6328.01|6290.01|10
1608394170000|2020-12-19 16:09:30|6327.49|6289.49|6325.12|6287.12|6327.52|6289.52|6325.12|6287.12|10
1608394180000|2020-12-19 16:09:40|6324.8|6286.8|6326.12|6288.12|6326.12|6288.12|6324.8|6286.8|10
1608394190000|2020-12-19 16:09:50|6325.99|6287.99|6329.5|6291.5|6329.5|6291.5|6325.99|6287.99|10
1608394200000|2020-12-19 16:10:00|6329.71|6291.71|6330.93|6292.93|6330.93|6292.93|6329.71|6291.71|10
1608394210000|2020-12-19 16:10:10|6331.25|6293.25|6332.53|6294.53|6332.53|6294.53|6331.25|6293.25|10
1608394220000|2020-12-19 16:10:20|6332.74|6294.74|6334.34|6296.34|6334.34|6296.34|6332.74|6294.74|10
1608394230000|2020-12-19 16:10:30|6334.31|6296.31|6332.41|6294.41|6334.31|6296.31|6332.41|6294.41|10
1608394240000|2020-12-19 16:10:40|6332.08|6294.08|6331.66|6293.66|6332.08|6294.08|6330.88|6292.88|10
1608394250000|2020-12-19 16:10:50|6331.34|6293.34|6331.09|6293.09|6331.48|6293.48|6331.01|6293.01|10
1608394260000|2020-12-19 16:11:00|6331.24|6293.24|6329.85|6291.85|6331.46|6293.46|6329.85|6291.85|10
1608394270000|2020-12-19 16:11:10|6328.81|6290.81|6329.57|6291.57|6329.57|6291.57|6328.02|6290.02|10
1608394280000|2020-12-19 16:11:20|6329.76|6291.76|6328.66|6290.66|6329.76|6291.76|6328.66|6290.66|10
1608394290000|2020-12-19 16:11:30|6328.48|6290.48|6328.31|6290.31|6329.28|6291.28|6328.23|6290.23|10
1608394300000|2020-12-19 16:11:40|6327.94|6289.94|6327.21|6289.21|6327.94|6289.94|6326.95|6288.95|10
1608394310000|2020-12-19 16:11:50|6327.08|6289.08|6328.39|6290.39|6328.39|6290.39|6327.08|6289.08|10
1608394320000|2020-12-19 16:12:00|6328.85|6290.85|6330.96|6292.96|6330.96|6292.96|6328.85|6290.85|9
1608394330000|2020-12-19 16:12:10|6331.08|6293.08|6337.64|6299.64|6337.64|6299.64|6331.08|6293.08|10
1608394340000|2020-12-19 16:12:20|6337.27|6299.27|6339.49|6301.49|6339.49|6301.49|6337.17|6299.17|10
1608394350000|2020-12-19 16:12:30|6339.77|6301.77|6342.51|6304.51|6342.57|6304.57|6339.77|6301.77|10
1608394360000|2020-12-19 16:12:40|6342.5|6304.5|6345.43|6307.43|6345.43|6307.43|6341.94|6303.94|10
1608394370000|2020-12-19 16:12:50|6345.3|6307.3|6351.14|6313.14|6352.07|6314.07|6345.3|6307.3|10
1608394380000|2020-12-19 16:13:00|6352.82|6314.82|6353.66|6315.66|6353.87|6315.87|6352.78|6314.78|10
1608394390000|2020-12-19 16:13:10|6352.27|6314.27|6348.09|6310.09|6352.27|6314.27|6348.09|6310.09|10
1608394400000|2020-12-19 16:13:20|6348.46|6310.46|6348.64|6310.64|6349.76|6311.76|6348.42|6310.42|10
1608394410000|2020-12-19 16:13:30|6348.72|6310.72|6349.95|6311.95|6349.95|6311.95|6348.43|6310.43|10
1608394420000|2020-12-19 16:13:40|6349.91|6311.91|6352.01|6314.01|6352.07|6314.07|6349.91|6311.91|10
1608394430000|2020-12-19 16:13:50|6352.15|6314.15|6352.35|6314.35|6353.14|6315.14|6351.2|6313.2|10
1608394440000|2020-12-19 16:14:00|6352.69|6314.69|6352.28|6314.28|6353.43|6315.43|6352.28|6314.28|10
1608394450000|2020-12-19 16:14:10|6352.44|6314.44|6356.82|6318.82|6356.82|6318.82|6351.8|6313.8|10
1608394460000|2020-12-19 16:14:20|6358.23|6320.23|6361.39|6323.39|6361.77|6323.77|6357.73|6319.73|9
1608394470000|2020-12-19 16:14:30|6361.98|6323.98|6373.21|6335.21|6373.21|6335.21|6361.98|6323.98|10
1608394480000|2020-12-19 16:14:40|6373.49|6335.49|6367.96|6329.96|6373.49|6335.49|6367.96|6329.96|10
1608394490000|2020-12-19 16:14:50|6368.39|6330.39|6372.62|6334.62|6372.62|6334.62|6368.39|6330.39|10
1608394500000|2020-12-19 16:15:00|6372.5|6334.5|6371.63|6333.63|6372.5|6334.5|6371.06|6333.06|10
1608394510000|2020-12-19 16:15:10|6371.68|6333.68|6371.25|6333.25|6371.77|6333.77|6371.25|6333.25|10
1608394520000|2020-12-19 16:15:20|6370.84|6332.84|6371.93|6333.93|6371.93|6333.93|6370.8|6332.8|10
1608394530000|2020-12-19 16:15:30|6371.36|6333.36|6370.79|6332.79|6371.91|6333.91|6370.79|6332.79|10
1608394540000|2020-12-19 16:15:40|6371.09|6333.09|6369.57|6331.57|6371.09|6333.09|6369.08|6331.08|10
1608394550000|2020-12-19 16:15:50|6369.87|6331.87|6370.16|6332.16|6370.56|6332.56|6369.52|6331.52|9
1608394560000|2020-12-19 16:16:00|6369.34|6331.34|6368.75|6330.75|6369.62|6331.62|6368.09|6330.09|10
1608394570000|2020-12-19 16:16:10|6367.97|6329.97|6375.33|6337.33|6375.37|6337.37|6367.97|6329.97|10
1608394580000|2020-12-19 16:16:20|6375.17|6337.17|6377.78|6339.78|6377.78|6339.78|6374.72|6336.72|10
1608394590000|2020-12-19 16:16:30|6377.94|6339.94|6384.07|6346.07|6384.76|6346.76|6377.94|6339.94|9
1608394600000|2020-12-19 16:16:40|6384.42|6346.42|6385.42|6347.42|6385.88|6347.88|6384.42|6346.42|10
1608394610000|2020-12-19 16:16:50|6385.73|6347.73|6390.37|6352.37|6390.4|6352.4|6385.73|6347.73|10
1608394620000|2020-12-19 16:17:00|6391.26|6353.26|6388.34|6350.34|6391.3|6353.3|6388.34|6350.34|10
1608394630000|2020-12-19 16:17:10|6388.22|6350.22|6391.07|6353.07|6391.07|6353.07|6388.16|6350.16|10
1608394640000|2020-12-19 16:17:20|6390.14|6352.14|6392.32|6354.32|6393.42|6355.42|6390.14|6352.14|10
1608394650000|2020-12-19 16:17:30|6392.78|6354.78|6390.56|6352.56|6392.78|6354.78|6389.48|6351.48|10
1608394660000|2020-12-19 16:17:40|6390.32|6352.32|6394.57|6356.57|6394.6|6356.6|6389.85|6351.85|10
1608394670000|2020-12-19 16:17:50|6394.51|6356.51|6393.65|6355.65|6395.02|6357.02|6393.65|6355.65|10
1608394680000|2020-12-19 16:18:00|6393.78|6355.78|6395.23|6357.23|6395.59|6357.59|6393.78|6355.78|10
1608394690000|2020-12-19 16:18:10|6395.12|6357.12|6394.84|6356.84|6395.76|6357.76|6394.6|6356.6|10
1608394700000|2020-12-19 16:18:20|6395.07|6357.07|6395.81|6357.81|6396.21|6358.21|6394.43|6356.43|10
1608394710000|2020-12-19 16:18:30|6397.23|6359.23|6404.52|6366.52|6404.52|6366.52|6396.54|6358.54|10
1608394720000|2020-12-19 16:18:40|6406.02|6368.02|6408.31|6370.31|6408.31|6370.31|6405.03|6367.03|10
1608394730000|2020-12-19 16:18:50|6409.05|6371.05|6408.04|6370.04|6409.57|6371.57|6408.04|6370.04|10
1608394740000|2020-12-19 16:19:00|6407.17|6369.17|6407.02|6369.02|6407.22|6369.22|6407.02|6369.02|10
1608394750000|2020-12-19 16:19:10|6407.03|6369.03|6406.39|6368.39|6407.03|6369.03|6406.13|6368.13|9
1608394760000|2020-12-19 16:19:20|6406.26|6368.26|6403.68|6365.68|6406.63|6368.63|6403.68|6365.68|10
1608394770000|2020-12-19 16:19:30|6404.68|6366.68|6403.66|6365.66|6404.68|6366.68|6400.7|6362.7|10
1608394780000|2020-12-19 16:19:40|6404.62|6366.62|6403.94|6365.94|6404.81|6366.81|6403.59|6365.59|10
1608394790000|2020-12-19 16:19:50|6403.42|6365.42|6402.39|6364.39|6403.42|6365.42|6400.47|6362.47|10
1608394800000|2020-12-19 16:20:00|6402.33|6364.33|6401.31|6363.31|6402.44|6364.44|6400.99|6362.99|8
1608394810000|2020-12-19 16:20:10|6400.76|6362.76|6403.3|6365.3|6403.46|6365.46|6400.76|6362.76|10
1608394820000|2020-12-19 16:20:20|6403.59|6365.59|6406.66|6368.66|6407.1|6369.1|6403.59|6365.59|10
1608394830000|2020-12-19 16:20:30|6407.56|6369.56|6406.11|6368.11|6409.4|6371.4|6406.11|6368.11|10
1608394840000|2020-12-19 16:20:40|6406.33|6368.33|6406.63|6368.63|6406.63|6368.63|6405.16|6367.16|10
1608394850000|2020-12-19 16:20:50|6406.92|6368.92|6405.73|6367.73|6408.27|6370.27|6405.73|6367.73|10
1608394860000|2020-12-19 16:21:00|6405.46|6367.46|6405.41|6367.41|6405.46|6367.46|6403.93|6365.93|10
1608394870000|2020-12-19 16:21:10|6405.3|6367.3|6409.96|6371.96|6409.96|6371.96|6405.3|6367.3|10
1608394880000|2020-12-19 16:21:20|6410.02|6372.02|6407.47|6369.47|6410.02|6372.02|6407.47|6369.47|10
1608394890000|2020-12-19 16:21:30|6406.6|6368.6|6406.59|6368.59|6406.88|6368.88|6404.52|6366.52|10
1608394900000|2020-12-19 16:21:40|6407.92|6369.92|6410.07|6372.07|6410.07|6372.07|6407.92|6369.92|10
1608394910000|2020-12-19 16:21:50|6409.97|6371.97|6408.83|6370.83|6410.11|6372.11|6408.32|6370.32|10
1608394920000|2020-12-19 16:22:00|6408.62|6370.62|6407.7|6369.7|6408.62|6370.62|6407.48|6369.48|9
1608394930000|2020-12-19 16:22:10|6407.54|6369.54|6403.26|6365.26|6407.54|6369.54|6403.26|6365.26|10
1608394940000|2020-12-19 16:22:20|6403|6365|6392.94|6354.94|6403|6365|6392.94|6354.94|10
1608394950000|2020-12-19 16:22:30|6392.05|6354.05|6388.99|6350.99|6392.38|6354.38|6388.99|6350.99|10
1608394960000|2020-12-19 16:22:40|6388.79|6350.79|6386.99|6348.99|6389.74|6351.74|6386.99|6348.99|9
1608394970000|2020-12-19 16:22:50|6386.7|6348.7|6376.11|6338.11|6386.7|6348.7|6376.11|6338.11|10
1608394980000|2020-12-19 16:23:00|6375.97|6337.97|6377.31|6339.31|6377.52|6339.52|6375.97|6337.97|10
1608394990000|2020-12-19 16:23:10|6377.27|6339.27|6374.68|6336.68|6377.27|6339.27|6374.68|6336.68|10
1608395000000|2020-12-19 16:23:20|6372.57|6334.57|6367.53|6329.53|6372.57|6334.57|6367.53|6329.53|10
1608395010000|2020-12-19 16:23:30|6367.63|6329.63|6366.34|6328.34|6367.72|6329.72|6366.34|6328.34|10
1608395020000|2020-12-19 16:23:40|6363.53|6325.53|6362.13|6324.13|6363.53|6325.53|6359.41|6321.41|10
1608395030000|2020-12-19 16:23:50|6361.05|6323.05|6348.77|6310.77|6361.05|6323.05|6348.77|6310.77|10
1608395040000|2020-12-19 16:24:00|6347.04|6309.04|6355.37|6317.37|6355.37|6317.37|6347.04|6309.04|10
1608395050000|2020-12-19 16:24:10|6355.47|6317.47|6357.93|6319.93|6358.25|6320.25|6354.53|6316.53|10
1608395060000|2020-12-19 16:24:20|6357.61|6319.61|6361.34|6323.34|6361.74|6323.74|6357.61|6319.61|10
1608395070000|2020-12-19 16:24:30|6361.67|6323.67|6364.48|6326.48|6364.48|6326.48|6361.58|6323.58|10
1608395080000|2020-12-19 16:24:40|6364.33|6326.33|6366.81|6328.81|6366.81|6328.81|6364.12|6326.12|10
1608395090000|2020-12-19 16:24:50|6367.59|6329.59|6373.38|6335.38|6373.38|6335.38|6367.59|6329.59|10
1608395100000|2020-12-19 16:25:00|6373.86|6335.86|6379.65|6341.65|6379.65|6341.65|6373.86|6335.86|10
1608395110000|2020-12-19 16:25:10|6379.32|6341.32|6379.79|6341.79|6381.12|6343.12|6379.32|6341.32|10
1608395120000|2020-12-19 16:25:20|6379.31|6341.31|6383.3|6345.3|6383.3|6345.3|6378.65|6340.65|9
1608395130000|2020-12-19 16:25:30|6384.02|6346.02|6385.17|6347.17|6385.17|6347.17|6384.02|6346.02|10
1608395140000|2020-12-19 16:25:40|6384.71|6346.71|6385.58|6347.58|6386.06|6348.06|6384.71|6346.71|10
1608395150000|2020-12-19 16:25:50|6385.46|6347.46|6386.16|6348.16|6386.24|6348.24|6385.22|6347.22|10
1608395160000|2020-12-19 16:26:00|6386.23|6348.23|6381.78|6343.78|6386.31|6348.31|6381.78|6343.78|10
1608395170000|2020-12-19 16:26:10|6382.11|6344.11|6376.1|6338.1|6382.11|6344.11|6375.97|6337.97|10
1608395180000|2020-12-19 16:26:20|6376.04|6338.04|6375.87|6337.87|6376.38|6338.38|6374.31|6336.31|10
1608395190000|2020-12-19 16:26:30|6375.99|6337.99|6375.03|6337.03|6376.21|6338.21|6375.03|6337.03|10
1608395200000|2020-12-19 16:26:40|6374.79|6336.79|6373.99|6335.99|6374.79|6336.79|6373.98|6335.98|9
1608395210000|2020-12-19 16:26:50|6374.91|6336.91|6377.77|6339.77|6377.77|6339.77|6374.91|6336.91|10
1608395220000|2020-12-19 16:27:00|6377.4|6339.4|6377.82|6339.82|6378.72|6340.72|6377.4|6339.4|10
1608395230000|2020-12-19 16:27:10|6377.61|6339.61|6377.75|6339.75|6377.75|6339.75|6377.32|6339.32|9
1608395240000|2020-12-19 16:27:20|6377.98|6339.98|6377.52|6339.52|6378.72|6340.72|6377.19|6339.19|10
1608395250000|2020-12-19 16:27:30|6377.69|6339.69|6371.88|6333.88|6377.69|6339.69|6371.88|6333.88|9
1608395260000|2020-12-19 16:27:40|6371.51|6333.51|6370.73|6332.73|6371.69|6333.69|6370.51|6332.51|10
1608395270000|2020-12-19 16:27:50|6371.29|6333.29|6371.16|6333.16|6373.62|6335.62|6371.16|6333.16|10
1608395280000|2020-12-19 16:28:00|6371.55|6333.55|6365.18|6327.18|6371.55|6333.55|6365.13|6327.13|10
1608395290000|2020-12-19 16:28:10|6364.19|6326.19|6361.71|6323.71|6364.19|6326.19|6361.71|6323.71|9
1608395300000|2020-12-19 16:28:20|6361.12|6323.12|6356.68|6318.68|6361.12|6323.12|6356.68|6318.68|10
1608395310000|2020-12-19 16:28:30|6356.34|6318.34|6356.72|6318.72|6357.08|6319.08|6356.18|6318.18|10
1608395320000|2020-12-19 16:28:40|6356.64|6318.64|6357.75|6319.75|6358.12|6320.12|6356.64|6318.64|10
1608395330000|2020-12-19 16:28:50|6357.96|6319.96|6358.54|6320.54|6358.55|6320.55|6357.82|6319.82|10
1608395340000|2020-12-19 16:29:00|6359.18|6321.18|6359.84|6321.84|6359.9|6321.9|6359.13|6321.13|10
1608395350000|2020-12-19 16:29:10|6359.88|6321.88|6358.38|6320.38|6359.88|6321.88|6358.15|6320.15|10
1608395360000|2020-12-19 16:29:20|6358.59|6320.59|6357.31|6319.31|6358.84|6320.84|6357.31|6319.31|10
1608395370000|2020-12-19 16:29:30|6357.61|6319.61|6356.28|6318.28|6357.61|6319.61|6356.28|6318.28|10
1608395380000|2020-12-19 16:29:40|6355.48|6317.48|6357.27|6319.27|6357.27|6319.27|6355.05|6317.05|10
1608395390000|2020-12-19 16:29:50|6357.14|6319.14|6361.8|6323.8|6361.8|6323.8|6357.14|6319.14|10
1608395400000|2020-12-19 16:30:00|6362.47|6324.47|6363.57|6325.57|6364.17|6326.17|6362.47|6324.47|10
1608395410000|2020-12-19 16:30:10|6363.35|6325.35|6353.93|6315.93|6363.35|6325.35|6353.93|6315.93|10
1608395420000|2020-12-19 16:30:20|6353.96|6315.96|6349.58|6311.58|6354.1|6316.1|6349.58|6311.58|10
1608395430000|2020-12-19 16:30:30|6349.07|6311.07|6347.12|6309.12|6349.07|6311.07|6347.12|6309.12|10
1608395440000|2020-12-19 16:30:40|6347.13|6309.13|6346.89|6308.89|6347.13|6309.13|6344.99|6306.99|10
1608395450000|2020-12-19 16:30:50|6346.78|6308.78|6352.78|6314.78|6353.32|6315.32|6346.65|6308.65|10
1608395460000|2020-12-19 16:31:00|6352.83|6314.83|6352.61|6314.61|6353.81|6315.81|6352.61|6314.61|9
1608395470000|2020-12-19 16:31:10|6352.43|6314.43|6352.88|6314.88|6352.88|6314.88|6351.87|6313.87|10
1608395480000|2020-12-19 16:31:20|6353.19|6315.19|6351.18|6313.18|6353.37|6315.37|6351.18|6313.18|10
1608395490000|2020-12-19 16:31:30|6351.24|6313.24|6349.57|6311.57|6351.24|6313.24|6349.57|6311.57|10
1608395500000|2020-12-19 16:31:40|6349.67|6311.67|6349.68|6311.68|6349.68|6311.68|6347.85|6309.85|9
1608395510000|2020-12-19 16:31:50|6349.85|6311.85|6350.29|6312.29|6350.29|6312.29|6349.46|6311.46|10
1608395520000|2020-12-19 16:32:00|6350.05|6312.05|6348.49|6310.49|6350.05|6312.05|6347.95|6309.95|9
1608395530000|2020-12-19 16:32:10|6348.77|6310.77|6349.53|6311.53|6349.85|6311.85|6348.71|6310.71|10
1608395540000|2020-12-19 16:32:20|6349.4|6311.4|6351.28|6313.28|6351.28|6313.28|6348.32|6310.32|10
1608395550000|2020-12-19 16:32:30|6352.49|6314.49|6354.27|6316.27|6354.27|6316.27|6352.49|6314.49|10
1608395560000|2020-12-19 16:32:40|6356.29|6318.29|6362.61|6324.61|6362.67|6324.67|6356.29|6318.29|10
1608395570000|2020-12-19 16:32:50|6362.27|6324.27|6361.86|6323.86|6362.52|6324.52|6361.39|6323.39|10
1608395580000|2020-12-19 16:33:00|6361.67|6323.67|6363.01|6325.01|6363.01|6325.01|6361.67|6323.67|10
1608395590000|2020-12-19 16:33:10|6362.47|6324.47|6361.89|6323.89|6362.51|6324.51|6361.89|6323.89|10
1608395600000|2020-12-19 16:33:20|6361.85|6323.85|6362.66|6324.66|6362.66|6324.66|6361.85|6323.85|10
1608395610000|2020-12-19 16:33:30|6363.2|6325.2|6367.6|6329.6|6367.6|6329.6|6363.2|6325.2|10
1608395620000|2020-12-19 16:33:40|6367.9|6329.9|6371.28|6333.28|6371.28|6333.28|6367.9|6329.9|10
1608395630000|2020-12-19 16:33:50|6371.68|6333.68|6370.27|6332.27|6371.73|6333.73|6369.56|6331.56|10
1608395640000|2020-12-19 16:34:00|6369.72|6331.72|6367.52|6329.52|6369.73|6331.73|6367.52|6329.52|10
1608395650000|2020-12-19 16:34:10|6367.68|6329.68|6367.94|6329.94|6368.03|6330.03|6367.06|6329.06|10
1608395660000|2020-12-19 16:34:20|6367.72|6329.72|6368.57|6330.57|6368.73|6330.73|6367.67|6329.67|10
1608395670000|2020-12-19 16:34:30|6368.53|6330.53|6367.92|6329.92|6368.53|6330.53|6367.62|6329.62|10
1608395680000|2020-12-19 16:34:40|6367.5|6329.5|6369.55|6331.55|6369.55|6331.55|6367.5|6329.5|10
1608395690000|2020-12-19 16:34:50|6369.49|6331.49|6370.2|6332.2|6370.28|6332.28|6369.49|6331.49|10
1608395700000|2020-12-19 16:35:00|6370.1|6332.1|6371.85|6333.85|6371.85|6333.85|6369.74|6331.74|9
1608395710000|2020-12-19 16:35:10|6372.18|6334.18|6373.54|6335.54|6373.54|6335.54|6372.18|6334.18|10
1608395720000|2020-12-19 16:35:20|6373.26|6335.26|6371.88|6333.88|6373.5|6335.5|6371.88|6333.88|9
1608395730000|2020-12-19 16:35:30|6371.71|6333.71|6370.09|6332.09|6371.71|6333.71|6370.09|6332.09|10
1608395740000|2020-12-19 16:35:40|6370.34|6332.34|6368.48|6330.48|6370.34|6332.34|6368.42|6330.42|10
1608395750000|2020-12-19 16:35:50|6368.6|6330.6|6367.91|6329.91|6368.6|6330.6|6367.91|6329.91|10
1608395760000|2020-12-19 16:36:00|6368.31|6330.31|6367.93|6329.93|6369.1|6331.1|6367.93|6329.93|9
1608395770000|2020-12-19 16:36:10|6367.18|6329.18|6363.1|6325.1|6367.18|6329.18|6363.1|6325.1|10
1608395780000|2020-12-19 16:36:20|6362.63|6324.63|6358.8|6320.8|6362.63|6324.63|6358.8|6320.8|10
1608395790000|2020-12-19 16:36:30|6358.51|6320.51|6354.67|6316.67|6358.51|6320.51|6354.65|6316.65|10
1608395800000|2020-12-19 16:36:40|6354.95|6316.95|6352.82|6314.82|6354.95|6316.95|6351.89|6313.89|10
1608395810000|2020-12-19 16:36:50|6352.28|6314.28|6355.4|6317.4|6355.4|6317.4|6352.28|6314.28|10
1608395820000|2020-12-19 16:37:00|6355.03|6317.03|6357.39|6319.39|6357.39|6319.39|6355.03|6317.03|10
1608395830000|2020-12-19 16:37:10|6357.29|6319.29|6356.99|6318.99|6357.72|6319.72|6356.93|6318.93|10
1608395840000|2020-12-19 16:37:20|6356.79|6318.79|6354.89|6316.89|6356.79|6318.79|6354.89|6316.89|10
1608395850000|2020-12-19 16:37:30|6354.88|6316.88|6353.26|6315.26|6354.88|6316.88|6352.07|6314.07|10
1608395860000|2020-12-19 16:37:40|6353.12|6315.12|6355.55|6317.55|6355.55|6317.55|6353.12|6315.12|9
1608395870000|2020-12-19 16:37:50|6355.99|6317.99|6355.58|6317.58|6357.23|6319.23|6355.58|6317.58|10
1608395880000|2020-12-19 16:38:00|6355.07|6317.07|6353.88|6315.88|6355.26|6317.26|6353.47|6315.47|10
1608395890000|2020-12-19 16:38:10|6354.67|6316.67|6356.11|6318.11|6356.19|6318.19|6354.67|6316.67|10
1608395900000|2020-12-19 16:38:20|6356.36|6318.36|6357.4|6319.4|6357.64|6319.64|6356.36|6318.36|10
1608395910000|2020-12-19 16:38:30|6357.86|6319.86|6357.59|6319.59|6357.98|6319.98|6357.59|6319.59|8
1608395920000|2020-12-19 16:38:40|6357.54|6319.54|6357.31|6319.31|6357.54|6319.54|6356.5|6318.5|10
1608395930000|2020-12-19 16:38:50|6357.65|6319.65|6358.05|6320.05|6358.23|6320.23|6357.41|6319.41|10
1608395940000|2020-12-19 16:39:00|6358.4|6320.4|6357.04|6319.04|6358.49|6320.49|6357.04|6319.04|10
1608395950000|2020-12-19 16:39:10|6356.45|6318.45|6356.29|6318.29|6356.51|6318.51|6356.04|6318.04|9
1608395960000|2020-12-19 16:39:20|6356.16|6318.16|6357.12|6319.12|6357.12|6319.12|6355.96|6317.96|10
1608395970000|2020-12-19 16:39:30|6357.08|6319.08|6357.92|6319.92|6357.92|6319.92|6357.08|6319.08|10
1608395980000|2020-12-19 16:39:40|6358.03|6320.03|6361.27|6323.27|6361.27|6323.27|6358.03|6320.03|10
1608395990000|2020-12-19 16:39:50|6361.43|6323.43|6363.5|6325.5|6363.82|6325.82|6361.43|6323.43|10
1608396000000|2020-12-19 16:40:00|6363.74|6325.74|6364.36|6326.36|6364.43|6326.43|6363.74|6325.74|10
1608396010000|2020-12-19 16:40:10|6364.49|6326.49|6365.35|6327.35|6365.47|6327.47|6364.49|6326.49|10
1608396020000|2020-12-19 16:40:20|6365.15|6327.15|6361.73|6323.73|6365.41|6327.41|6361.73|6323.73|10
1608396030000|2020-12-19 16:40:30|6361.44|6323.44|6359.43|6321.43|6361.44|6323.44|6359.43|6321.43|10
1608396040000|2020-12-19 16:40:40|6359.42|6321.42|6358.97|6320.97|6359.42|6321.42|6358.81|6320.81|10
1608396050000|2020-12-19 16:40:50|6359.09|6321.09|6360.61|6322.61|6360.61|6322.61|6358.98|6320.98|10
1608396060000|2020-12-19 16:41:00|6360.74|6322.74|6360.59|6322.59|6361.13|6323.13|6360.56|6322.56|9
1608396070000|2020-12-19 16:41:10|6360.72|6322.72|6360.92|6322.92|6361.14|6323.14|6360.72|6322.72|10
1608396080000|2020-12-19 16:41:20|6361.03|6323.03|6363.48|6325.48|6363.48|6325.48|6361.03|6323.03|9
1608396090000|2020-12-19 16:41:30|6363.66|6325.66|6368.73|6330.73|6368.73|6330.73|6363.66|6325.66|10
1608396100000|2020-12-19 16:41:40|6369.06|6331.06|6374.18|6336.18|6374.18|6336.18|6368.91|6330.91|10
1608396110000|2020-12-19 16:41:50|6375.47|6337.47|6376.29|6338.29|6377.34|6339.34|6375.47|6337.47|10
1608396120000|2020-12-19 16:42:00|6376.14|6338.14|6377.13|6339.13|6377.13|6339.13|6375.46|6337.46|10
1608396130000|2020-12-19 16:42:10|6377.52|6339.52|6377.84|6339.84|6377.99|6339.99|6377.43|6339.43|10
1608396140000|2020-12-19 16:42:20|6378.08|6340.08|6380.31|6342.31|6380.9|6342.9|6378.08|6340.08|10
1608396150000|2020-12-19 16:42:30|6380.05|6342.05|6376.88|6338.88|6380.05|6342.05|6376.44|6338.44|10
1608396160000|2020-12-19 16:42:40|6376.74|6338.74|6377.77|6339.77|6377.87|6339.87|6376.74|6338.74|10
1608396170000|2020-12-19 16:42:50|6377.75|6339.75|6377.65|6339.65|6378.94|6340.94|6377.56|6339.56|10
1608396180000|2020-12-19 16:43:00|6377.66|6339.66|6378.13|6340.13|6378.13|6340.13|6376.95|6338.95|10
1608396190000|2020-12-19 16:43:10|6379.22|6341.22|6380.75|6342.75|6381.6|6343.6|6379.22|6341.22|10
1608396200000|2020-12-19 16:43:20|6380.78|6342.78|6381.68|6343.68|6381.68|6343.68|6380.78|6342.78|10
1608396210000|2020-12-19 16:43:30|6381.66|6343.66|6380.77|6342.77|6381.94|6343.94|6380.77|6342.77|10
1608396220000|2020-12-19 16:43:40|6380.92|6342.92|6378.58|6340.58|6380.95|6342.95|6378.58|6340.58|10
1608396230000|2020-12-19 16:43:50|6378.55|6340.55|6379.83|6341.83|6379.83|6341.83|6378.32|6340.32|10
1608396240000|2020-12-19 16:44:00|6379.8|6341.8|6381.26|6343.26|6381.26|6343.26|6379.8|6341.8|10
1608396250000|2020-12-19 16:44:10|6382.28|6344.28|6382.39|6344.39|6382.84|6344.84|6382.2|6344.2|10
1608396260000|2020-12-19 16:44:20|6382.11|6344.11|6383.45|6345.45|6383.45|6345.45|6381.6|6343.6|10
1608396270000|2020-12-19 16:44:30|6383.7|6345.7|6386.9|6348.9|6386.9|6348.9|6383.7|6345.7|10
1608396280000|2020-12-19 16:44:40|6387.43|6349.43|6385.39|6347.39|6387.43|6349.43|6384.97|6346.97|10
1608396290000|2020-12-19 16:44:50|6385.62|6347.62|6388.14|6350.14|6388.61|6350.61|6385.62|6347.62|9
1608396300000|2020-12-19 16:45:00|6387.89|6349.89|6384.86|6346.86|6387.89|6349.89|6384.86|6346.86|10
1608396310000|2020-12-19 16:45:10|6385.02|6347.02|6383.56|6345.56|6385.02|6347.02|6383.52|6345.52|10
1608396320000|2020-12-19 16:45:20|6383.69|6345.69|6383.61|6345.61|6383.95|6345.95|6383.13|6345.13|10
1608396330000|2020-12-19 16:45:30|6383.47|6345.47|6390.02|6352.02|6390.02|6352.02|6383.03|6345.03|10
1608396340000|2020-12-19 16:45:40|6390.75|6352.75|6394.05|6356.05|6394.05|6356.05|6390.75|6352.75|10
1608396350000|2020-12-19 16:45:50|6394.24|6356.24|6395.62|6357.62|6395.66|6357.66|6394.24|6356.24|10
1608396360000|2020-12-19 16:46:00|6395.2|6357.2|6394.63|6356.63|6395.42|6357.42|6394.63|6356.63|10
1608396370000|2020-12-19 16:46:10|6394.55|6356.55|6394.39|6356.39|6394.55|6356.55|6393.86|6355.86|9
1608396380000|2020-12-19 16:46:20|6394.44|6356.44|6391.38|6353.38|6394.44|6356.44|6391.38|6353.38|10
1608396390000|2020-12-19 16:46:30|6391.35|6353.35|6389.82|6351.82|6391.35|6353.35|6389.82|6351.82|10
1608396400000|2020-12-19 16:46:40|6389.84|6351.84|6393.59|6355.59|6393.59|6355.59|6389.51|6351.51|10
1608396410000|2020-12-19 16:46:50|6393.96|6355.96|6395.6|6357.6|6395.6|6357.6|6393.96|6355.96|10
1608396420000|2020-12-19 16:47:00|6395.15|6357.15|6395.42|6357.42|6396.23|6358.23|6395.15|6357.15|10
1608396430000|2020-12-19 16:47:10|6395.6|6357.6|6396.99|6358.99|6396.99|6358.99|6395.6|6357.6|10
1608396440000|2020-12-19 16:47:20|6396.5|6358.5|6394.26|6356.26|6396.67|6358.67|6393.18|6355.18|10
1608396450000|2020-12-19 16:47:30|6393.53|6355.53|6391.7|6353.7|6393.53|6355.53|6391.7|6353.7|10
1608396460000|2020-12-19 16:47:40|6391.74|6353.74|6392.8|6354.8|6393.25|6355.25|6391.74|6353.74|10
1608396470000|2020-12-19 16:47:50|6393|6355|6393.82|6355.82|6394.42|6356.42|6393|6355|10
1608396480000|2020-12-19 16:48:00|6393.71|6355.71|6393.17|6355.17|6393.71|6355.71|6392.62|6354.62|10
1608396490000|2020-12-19 16:48:10|6393.14|6355.14|6386.92|6348.92|6393.14|6355.14|6386.92|6348.92|10
1608396500000|2020-12-19 16:48:20|6386.75|6348.75|6382.29|6344.29|6386.75|6348.75|6382.29|6344.29|10
1608396510000|2020-12-19 16:48:30|6382.23|6344.23|6379.65|6341.65|6382.23|6344.23|6379.27|6341.27|10
1608396520000|2020-12-19 16:48:40|6379.6|6341.6|6380.58|6342.58|6380.58|6342.58|6379.11|6341.11|10
1608396530000|2020-12-19 16:48:50|6380.67|6342.67|6380.12|6342.12|6380.67|6342.67|6379.9|6341.9|9
1608396540000|2020-12-19 16:49:00|6380.16|6342.16|6378.71|6340.71|6380.16|6342.16|6378.71|6340.71|10
1608396550000|2020-12-19 16:49:10|6379.01|6341.01|6379.17|6341.17|6379.48|6341.48|6378.34|6340.34|10
1608396560000|2020-12-19 16:49:20|6379.01|6341.01|6379.43|6341.43|6379.43|6341.43|6378.6|6340.6|10
1608396570000|2020-12-19 16:49:30|6379.38|6341.38|6380.19|6342.19|6380.19|6342.19|6379.09|6341.09|9
1608396580000|2020-12-19 16:49:40|6380.3|6342.3|6382.31|6344.31|6382.31|6344.31|6380.29|6342.29|10
1608396590000|2020-12-19 16:49:50|6382.3|6344.3|6384.16|6346.16|6384.16|6346.16|6382.19|6344.19|10
1608396600000|2020-12-19 16:50:00|6384.66|6346.66|6386.8|6348.8|6386.8|6348.8|6384.66|6346.66|10
1608396610000|2020-12-19 16:50:10|6386.74|6348.74|6388.38|6350.38|6388.43|6350.43|6386.52|6348.52|10
1608396620000|2020-12-19 16:50:20|6388.94|6350.94|6390.68|6352.68|6390.68|6352.68|6388.64|6350.64|9
1608396630000|2020-12-19 16:50:30|6390.74|6352.74|6394.01|6356.01|6394.4|6356.4|6390.74|6352.74|9
1608396640000|2020-12-19 16:50:40|6393.88|6355.88|6393.06|6355.06|6393.88|6355.88|6392.57|6354.57|9
1608396650000|2020-12-19 16:50:50|6393.31|6355.31|6394.89|6356.89|6394.89|6356.89|6393.31|6355.31|10
1608396660000|2020-12-19 16:51:00|6395.22|6357.22|6395.29|6357.29|6395.57|6357.57|6393.92|6355.92|10
1608396670000|2020-12-19 16:51:10|6394.48|6356.48|6392.19|6354.19|6395.29|6357.29|6392.19|6354.19|10
1608396680000|2020-12-19 16:51:20|6391.21|6353.21|6392.75|6354.75|6392.75|6354.75|6390.86|6352.86|10
1608396690000|2020-12-19 16:51:30|6392.9|6354.9|6392.57|6354.57|6393.41|6355.41|6392.56|6354.56|9
1608396700000|2020-12-19 16:51:40|6392.16|6354.16|6391.71|6353.71|6392.7|6354.7|6391.71|6353.71|10
1608396710000|2020-12-19 16:51:50|6391.67|6353.67|6390.01|6352.01|6391.67|6353.67|6390.01|6352.01|9
1608396720000|2020-12-19 16:52:00|6390.26|6352.26|6387.64|6349.64|6390.34|6352.34|6387.64|6349.64|10
1608396730000|2020-12-19 16:52:10|6386.63|6348.63|6384.74|6346.74|6387.03|6349.03|6384.74|6346.74|9
1608396740000|2020-12-19 16:52:20|6384.57|6346.57|6385.88|6347.88|6385.88|6347.88|6384.06|6346.06|10
1608396750000|2020-12-19 16:52:30|6385.79|6347.79|6383.72|6345.72|6386.2|6348.2|6383.72|6345.72|10
1608396760000|2020-12-19 16:52:40|6383.46|6345.46|6383.1|6345.1|6383.58|6345.58|6383|6345|10
1608396770000|2020-12-19 16:52:50|6383.49|6345.49|6383.73|6345.73|6384.24|6346.24|6383.36|6345.36|10
1608396780000|2020-12-19 16:53:00|6383.29|6345.29|6382.4|6344.4|6383.35|6345.35|6382.4|6344.4|10
1608396790000|2020-12-19 16:53:10|6382.17|6344.17|6382.88|6344.88|6382.88|6344.88|6382.14|6344.14|8
1608396800000|2020-12-19 16:53:20|6382.28|6344.28|6382.01|6344.01|6382.28|6344.28|6381.96|6343.96|9
1608396810000|2020-12-19 16:53:30|6382.09|6344.09|6381.28|6343.28|6382.33|6344.33|6381.28|6343.28|9
1608396820000|2020-12-19 16:53:40|6381.47|6343.47|6379.99|6341.99|6381.47|6343.47|6379.98|6341.98|10
1608396830000|2020-12-19 16:53:50|6380|6342|6379.67|6341.67|6380|6342|6379.16|6341.16|9
1608396840000|2020-12-19 16:54:00|6379.81|6341.81|6374.8|6336.8|6379.81|6341.81|6374.8|6336.8|10
1608396850000|2020-12-19 16:54:10|6374.34|6336.34|6372.19|6334.19|6374.44|6336.44|6372.19|6334.19|10
1608396860000|2020-12-19 16:54:20|6372.36|6334.36|6369.63|6331.63|6372.36|6334.36|6369.63|6331.63|10
1608396870000|2020-12-19 16:54:30|6370.09|6332.09|6368.95|6330.95|6370.19|6332.19|6368.95|6330.95|10
1608396880000|2020-12-19 16:54:40|6369.43|6331.43|6370.8|6332.8|6370.8|6332.8|6369.35|6331.35|10
1608396890000|2020-12-19 16:54:50|6371.08|6333.08|6372.06|6334.06|6372.06|6334.06|6371.08|6333.08|10
1608396900000|2020-12-19 16:55:00|6372.15|6334.15|6373.81|6335.81|6373.81|6335.81|6372.15|6334.15|10
1608396910000|2020-12-19 16:55:10|6373.66|6335.66|6373.13|6335.13|6373.66|6335.66|6373.03|6335.03|10
1608396920000|2020-12-19 16:55:20|6373.09|6335.09|6371.5|6333.5|6373.09|6335.09|6371.29|6333.29|10
1608396930000|2020-12-19 16:55:30|6372.08|6334.08|6372.09|6334.09|6372.79|6334.79|6372.08|6334.08|10
1608396940000|2020-12-19 16:55:40|6372.18|6334.18|6372.87|6334.87|6372.87|6334.87|6371.64|6333.64|10
1608396950000|2020-12-19 16:55:50|6373.02|6335.02|6375.2|6337.2|6375.2|6337.2|6373.02|6335.02|10
1608396960000|2020-12-19 16:56:00|6375.14|6337.14|6373.47|6335.47|6375.14|6337.14|6373.42|6335.42|10
1608396970000|2020-12-19 16:56:10|6373.17|6335.17|6374.9|6336.9|6374.9|6336.9|6373.17|6335.17|10
1608396980000|2020-12-19 16:56:20|6374.95|6336.95|6375.87|6337.87|6376.22|6338.22|6374.95|6336.95|10
1608396990000|2020-12-19 16:56:30|6376.12|6338.12|6372.95|6334.95|6376.16|6338.16|6372.95|6334.95|10
1608397000000|2020-12-19 16:56:40|6372.62|6334.62|6370.66|6332.66|6372.62|6334.62|6370.51|6332.51|10
1608397010000|2020-12-19 16:56:50|6370.52|6332.52|6370.14|6332.14|6370.72|6332.72|6369.61|6331.61|9
1608397020000|2020-12-19 16:57:00|6369.95|6331.95|6373.32|6335.32|6373.32|6335.32|6369.95|6331.95|9
1608397030000|2020-12-19 16:57:10|6373.88|6335.88|6376.27|6338.27|6376.57|6338.57|6373.88|6335.88|10
1608397040000|2020-12-19 16:57:20|6376.04|6338.04|6376.87|6338.87|6376.87|6338.87|6376.04|6338.04|9
1608397050000|2020-12-19 16:57:30|6376.63|6338.63|6376.86|6338.86|6376.89|6338.89|6376.57|6338.57|10
1608397060000|2020-12-19 16:57:40|6376.67|6338.67|6377.06|6339.06|6377.13|6339.13|6376.6|6338.6|10
1608397070000|2020-12-19 16:57:50|6377.05|6339.05|6377.9|6339.9|6377.93|6339.93|6377.05|6339.05|10
1608397080000|2020-12-19 16:58:00|6377.87|6339.87|6376.91|6338.91|6378.14|6340.14|6376.91|6338.91|10
1608397090000|2020-12-19 16:58:10|6376.68|6338.68|6374.75|6336.75|6376.68|6338.68|6374.75|6336.75|10
1608397100000|2020-12-19 16:58:20|6374.69|6336.69|6378.65|6340.65|6378.65|6340.65|6374.69|6336.69|9
1608397110000|2020-12-19 16:58:30|6378.7|6340.7|6377.69|6339.69|6378.7|6340.7|6377.51|6339.51|10
1608397120000|2020-12-19 16:58:40|6378.21|6340.21|6378.19|6340.19|6378.78|6340.78|6378.16|6340.16|10
1608397130000|2020-12-19 16:58:50|6377.91|6339.91|6377.94|6339.94|6378.23|6340.23|6377.83|6339.83|10
1608397140000|2020-12-19 16:59:00|6377.9|6339.9|6378.13|6340.13|6378.13|6340.13|6377.43|6339.43|10
1608397150000|2020-12-19 16:59:10|6378.35|6340.35|6377.83|6339.83|6378.76|6340.76|6377.76|6339.76|10
1608397160000|2020-12-19 16:59:20|6378.09|6340.09|6378.44|6340.44|6378.58|6340.58|6377.94|6339.94|10
1608397170000|2020-12-19 16:59:30|6378.61|6340.61|6378.3|6340.3|6378.61|6340.61|6378.17|6340.17|9
1608397180000|2020-12-19 16:59:40|6378.53|6340.53|6379.12|6341.12|6379.12|6341.12|6378.53|6340.53|10
1608397190000|2020-12-19 16:59:50|6379.03|6341.03|6380.03|6342.03|6380.03|6342.03|6379.03|6341.03|10
1608397200000|2020-12-19 17:00:00|6379.87|6341.87|6381.21|6343.21|6381.21|6343.21|6379.77|6341.77|9
1608397210000|2020-12-19 17:00:10|6381.04|6343.04|6382.7|6344.7|6382.7|6344.7|6381.04|6343.04|10
1608397220000|2020-12-19 17:00:20|6383.17|6345.17|6385.17|6347.17|6385.17|6347.17|6383.17|6345.17|10
1608397230000|2020-12-19 17:00:30|6385.39|6347.39|6386.28|6348.28|6386.28|6348.28|6385.34|6347.34|9
1608397240000|2020-12-19 17:00:40|6386.06|6348.06|6386.47|6348.47|6386.74|6348.74|6386.06|6348.06|10
1608397250000|2020-12-19 17:00:50|6386.85|6348.85|6385.39|6347.39|6386.86|6348.86|6385.39|6347.39|10
1608397260000|2020-12-19 17:01:00|6384.98|6346.98|6385.95|6347.95|6386.02|6348.02|6384.6|6346.6|9
1608397270000|2020-12-19 17:01:10|6386.31|6348.31|6388.33|6350.33|6388.33|6350.33|6386.25|6348.25|10
1608397280000|2020-12-19 17:01:20|6388.36|6350.36|6389.48|6351.48|6389.48|6351.48|6388.36|6350.36|10
1608397290000|2020-12-19 17:01:30|6389.83|6351.83|6390.43|6352.43|6390.47|6352.47|6389.75|6351.75|10
1608397300000|2020-12-19 17:01:40|6390.29|6352.29|6390.93|6352.93|6390.93|6352.93|6390.18|6352.18|10
1608397310000|2020-12-19 17:01:50|6391.13|6353.13|6392.61|6354.61|6392.65|6354.65|6391.13|6353.13|10
1608397320000|2020-12-19 17:02:00|6392.66|6354.66|6393.33|6355.33|6393.33|6355.33|6392.59|6354.59|9
1608397330000|2020-12-19 17:02:10|6393.57|6355.57|6393.32|6355.32|6393.63|6355.63|6393.09|6355.09|10
1608397340000|2020-12-19 17:02:20|6393.38|6355.38|6394.41|6356.41|6394.41|6356.41|6393.17|6355.17|10
1608397350000|2020-12-19 17:02:30|6394.23|6356.23|6392.89|6354.89|6394.76|6356.76|6392.89|6354.89|10
1608397360000|2020-12-19 17:02:40|6392.78|6354.78|6392.34|6354.34|6393.09|6355.09|6392.08|6354.08|10
1608397370000|2020-12-19 17:02:50|6392.39|6354.39|6392.7|6354.7|6392.79|6354.79|6392.21|6354.21|10
1608397380000|2020-12-19 17:03:00|6392.85|6354.85|6394.04|6356.04|6394.04|6356.04|6392.8|6354.8|10
1608397390000|2020-12-19 17:03:10|6394.29|6356.29|6395.02|6357.02|6395.2|6357.2|6394.29|6356.29|10
1608397400000|2020-12-19 17:03:20|6395.27|6357.27|6397.23|6359.23|6397.27|6359.27|6395.27|6357.27|10
1608397410000|2020-12-19 17:03:30|6397.45|6359.45|6398.83|6360.83|6398.83|6360.83|6397.41|6359.41|10
1608397420000|2020-12-19 17:03:40|6400.21|6362.21|6400.44|6362.44|6400.44|6362.44|6400.2|6362.2|8
1608397430000|2020-12-19 17:03:50|6400.62|6362.62|6399.67|6361.67|6401.03|6363.03|6399.67|6361.67|10
1608397440000|2020-12-19 17:04:00|6399.66|6361.66|6397.92|6359.92|6399.73|6361.73|6397.75|6359.75|10
1608397450000|2020-12-19 17:04:10|6397.77|6359.77|6397.59|6359.59|6397.77|6359.77|6397.59|6359.59|10
1608397460000|2020-12-19 17:04:20|6397.66|6359.66|6396.98|6358.98|6397.93|6359.93|6396.98|6358.98|10
1608397470000|2020-12-19 17:04:30|6397.06|6359.06|6397.24|6359.24|6397.31|6359.31|6397.06|6359.06|9
1608397480000|2020-12-19 17:04:40|6397.11|6359.11|6396.35|6358.35|6397.11|6359.11|6396.35|6358.35|9
1608397490000|2020-12-19 17:04:50|6396.41|6358.41|6397.62|6359.62|6397.89|6359.89|6396.15|6358.15|10
1608397500000|2020-12-19 17:05:00|6398.04|6360.04|6398.73|6360.73|6398.79|6360.79|6397.83|6359.83|10
1608397510000|2020-12-19 17:05:10|6398.85|6360.85|6399.48|6361.48|6399.82|6361.82|6398.85|6360.85|10
1608397520000|2020-12-19 17:05:20|6399.47|6361.47|6400.11|6362.11|6400.11|6362.11|6399.14|6361.14|10
1608397530000|2020-12-19 17:05:30|6400.17|6362.17|6401.96|6363.96|6401.96|6363.96|6400.17|6362.17|10
1608397540000|2020-12-19 17:05:40|6402.23|6364.23|6403.87|6365.87|6403.87|6365.87|6402.23|6364.23|10
1608397550000|2020-12-19 17:05:50|6403.89|6365.89|6403.42|6365.42|6403.89|6365.89|6402.75|6364.75|10
1608397560000|2020-12-19 17:06:00|6403.45|6365.45|6403.97|6365.97|6404.07|6366.07|6403.45|6365.45|10
1608397570000|2020-12-19 17:06:10|6404.18|6366.18|6402.82|6364.82|6404.28|6366.28|6402.79|6364.79|10
1608397580000|2020-12-19 17:06:20|6402.76|6364.76|6398.83|6360.83|6402.82|6364.82|6398.83|6360.83|10
1608397590000|2020-12-19 17:06:30|6398.61|6360.61|6398.63|6360.63|6398.63|6360.63|6398.09|6360.09|9
1608397600000|2020-12-19 17:06:40|6399.01|6361.01|6400.71|6362.71|6400.74|6362.74|6399.01|6361.01|10
1608397610000|2020-12-19 17:06:50|6401.32|6363.32|6401.79|6363.79|6402.18|6364.18|6401.32|6363.32|10
1608397620000|2020-12-19 17:07:00|6401.91|6363.91|6400.39|6362.39|6402.23|6364.23|6400.39|6362.39|10
1608397630000|2020-12-19 17:07:10|6399.9|6361.9|6397.89|6359.89|6400.18|6362.18|6397.89|6359.89|10
1608397640000|2020-12-19 17:07:20|6397.49|6359.49|6394.47|6356.47|6397.49|6359.49|6394.47|6356.47|10
1608397650000|2020-12-19 17:07:30|6393.66|6355.66|6394.91|6356.91|6394.91|6356.91|6392.5|6354.5|10
1608397660000|2020-12-19 17:07:40|6395.09|6357.09|6399.06|6361.06|6399.06|6361.06|6395.09|6357.09|10
1608397670000|2020-12-19 17:07:50|6399.48|6361.48|6401.7|6363.7|6401.7|6363.7|6399.48|6361.48|10
1608397680000|2020-12-19 17:08:00|6401.53|6363.53|6401.78|6363.78|6402.57|6364.57|6401.53|6363.53|10
1608397690000|2020-12-19 17:08:10|6402.11|6364.11|6400.59|6362.59|6402.14|6364.14|6400.59|6362.59|9
1608397700000|2020-12-19 17:08:20|6400.43|6362.43|6399.38|6361.38|6400.73|6362.73|6399.38|6361.38|10
1608397710000|2020-12-19 17:08:30|6399.14|6361.14|6398.22|6360.22|6399.14|6361.14|6397.67|6359.67|10
1608397720000|2020-12-19 17:08:40|6398.47|6360.47|6398.87|6360.87|6398.87|6360.87|6398.41|6360.41|9
1608397730000|2020-12-19 17:08:50|6398.93|6360.93|6401.24|6363.24|6401.24|6363.24|6398.93|6360.93|10
1608397740000|2020-12-19 17:09:00|6401.5|6363.5|6404.11|6366.11|6404.11|6366.11|6401.03|6363.03|10
1608397750000|2020-12-19 17:09:10|6404.04|6366.04|6407.36|6369.36|6407.36|6369.36|6404.04|6366.04|10
1608397760000|2020-12-19 17:09:20|6407.28|6369.28|6410.27|6372.27|6410.27|6372.27|6406.78|6368.78|10
1608397770000|2020-12-19 17:09:30|6411.15|6373.15|6412.84|6374.84|6412.84|6374.84|6411.15|6373.15|10
1608397780000|2020-12-19 17:09:40|6412.52|6374.52|6412.13|6374.13|6413.09|6375.09|6411.66|6373.66|10
1608397790000|2020-12-19 17:09:50|6412.02|6374.02|6413.27|6375.27|6413.27|6375.27|6412.02|6374.02|10
1608397800000|2020-12-19 17:10:00|6413.58|6375.58|6417.68|6379.68|6417.68|6379.68|6413.58|6375.58|10
1608397810000|2020-12-19 17:10:10|6418.18|6380.18|6420.72|6382.72|6420.72|6382.72|6418.18|6380.18|10
1608397820000|2020-12-19 17:10:20|6421.84|6383.84|6426.83|6388.83|6426.83|6388.83|6421.84|6383.84|10
1608397830000|2020-12-19 17:10:30|6426.85|6388.85|6428.23|6390.23|6428.28|6390.28|6426.83|6388.83|10
1608397840000|2020-12-19 17:10:40|6428.04|6390.04|6428.5|6390.5|6428.5|6390.5|6427.89|6389.89|10
1608397850000|2020-12-19 17:10:50|6428.94|6390.94|6430|6392|6430.56|6392.56|6428.94|6390.94|10
1608397860000|2020-12-19 17:11:00|6430.22|6392.22|6428.52|6390.52|6430.22|6392.22|6428.3|6390.3|10
1608397870000|2020-12-19 17:11:10|6428.86|6390.86|6428.6|6390.6|6428.96|6390.96|6428.45|6390.45|9
1608397880000|2020-12-19 17:11:20|6428.53|6390.53|6427.75|6389.75|6428.71|6390.71|6427.44|6389.44|10
1608397890000|2020-12-19 17:11:30|6427.78|6389.78|6425.27|6387.27|6427.78|6389.78|6425.22|6387.22|10
1608397900000|2020-12-19 17:11:40|6425.56|6387.56|6427.61|6389.61|6427.61|6389.61|6425.33|6387.33|10
1608397910000|2020-12-19 17:11:50|6427.69|6389.69|6431.76|6393.76|6431.76|6393.76|6427.69|6389.69|10
1608397920000|2020-12-19 17:12:00|6431.7|6393.7|6431.73|6393.73|6431.76|6393.76|6431.24|6393.24|10
1608397930000|2020-12-19 17:12:10|6431.38|6393.38|6431.01|6393.01|6431.64|6393.64|6430.76|6392.76|10
1608397940000|2020-12-19 17:12:20|6431.25|6393.25|6432.5|6394.5|6432.71|6394.71|6431.18|6393.18|10
1608397950000|2020-12-19 17:12:30|6432.7|6394.7|6433.39|6395.39|6434.18|6396.18|6432.65|6394.65|10
1608397960000|2020-12-19 17:12:40|6433.26|6395.26|6430.14|6392.14|6433.26|6395.26|6430.14|6392.14|10
1608397970000|2020-12-19 17:12:50|6429.8|6391.8|6426.13|6388.13|6429.81|6391.81|6425.94|6387.94|10
1608397980000|2020-12-19 17:13:00|6425.85|6387.85|6429.85|6391.85|6429.85|6391.85|6425.85|6387.85|10
1608397990000|2020-12-19 17:13:10|6430.63|6392.63|6432.92|6394.92|6433.36|6395.36|6430.63|6392.63|10
1608398000000|2020-12-19 17:13:20|6433.57|6395.57|6433.79|6395.79|6434.28|6396.28|6433.24|6395.24|10
1608398010000|2020-12-19 17:13:30|6433.09|6395.09|6428.62|6390.62|6433.09|6395.09|6428.57|6390.57|10
1608398020000|2020-12-19 17:13:40|6428.5|6390.5|6427.68|6389.68|6428.52|6390.52|6427.6|6389.6|10
1608398030000|2020-12-19 17:13:50|6427.33|6389.33|6426.21|6388.21|6427.33|6389.33|6426.21|6388.21|10
1608398040000|2020-12-19 17:14:00|6425.98|6387.98|6426.67|6388.67|6426.81|6388.81|6425.98|6387.98|10
1608398050000|2020-12-19 17:14:10|6426.99|6388.99|6419.96|6381.96|6426.99|6388.99|6419.96|6381.96|10
1608398060000|2020-12-19 17:14:20|6419.64|6381.64|6411.94|6373.94|6419.64|6381.64|6411.94|6373.94|10
1608398070000|2020-12-19 17:14:30|6411.96|6373.96|6411.98|6373.98|6411.98|6373.98|6409.03|6371.03|10
1608398080000|2020-12-19 17:14:40|6412.61|6374.61|6414.89|6376.89|6415.92|6377.92|6412.61|6374.61|10
1608398090000|2020-12-19 17:14:50|6414.21|6376.21|6413.44|6375.44|6414.56|6376.56|6413.44|6375.44|9
1608398100000|2020-12-19 17:15:00|6413.43|6375.43|6410.91|6372.91|6413.43|6375.43|6410.64|6372.64|10
1608398110000|2020-12-19 17:15:10|6410.55|6372.55|6410.67|6372.67|6410.67|6372.67|6409.65|6371.65|10
1608398120000|2020-12-19 17:15:20|6410.74|6372.74|6410.63|6372.63|6411.39|6373.39|6410.62|6372.62|9
1608398130000|2020-12-19 17:15:30|6410.29|6372.29|6410.49|6372.49|6410.53|6372.53|6410.07|6372.07|9
1608398140000|2020-12-19 17:15:40|6410.81|6372.81|6406.17|6368.17|6410.81|6372.81|6406.17|6368.17|10
1608398150000|2020-12-19 17:15:50|6405.61|6367.61|6402.42|6364.42|6405.61|6367.61|6402.42|6364.42|10
1608398160000|2020-12-19 17:16:00|6402.17|6364.17|6394.37|6356.37|6402.17|6364.17|6394.37|6356.37|10
1608398170000|2020-12-19 17:16:10|6394|6356|6389.65|6351.65|6394|6356|6389.52|6351.52|10
1608398180000|2020-12-19 17:16:20|6389.46|6351.46|6391.82|6353.82|6391.82|6353.82|6389.46|6351.46|10
1608398190000|2020-12-19 17:16:30|6391.63|6353.63|6392.63|6354.63|6393.72|6355.72|6391.63|6353.63|10
1608398200000|2020-12-19 17:16:40|6390.95|6352.95|6388.34|6350.34|6390.95|6352.95|6388.34|6350.34|10
1608398210000|2020-12-19 17:16:50|6387.96|6349.96|6384.95|6346.95|6387.96|6349.96|6384.95|6346.95|10
1608398220000|2020-12-19 17:17:00|6385.15|6347.15|6381.7|6343.7|6385.24|6347.24|6381.7|6343.7|10
1608398230000|2020-12-19 17:17:10|6381.43|6343.43|6381.8|6343.8|6381.8|6343.8|6377.63|6339.63|10
1608398240000|2020-12-19 17:17:20|6383.05|6345.05|6383.96|6345.96|6385.39|6347.39|6383.05|6345.05|10
1608398250000|2020-12-19 17:17:30|6383.97|6345.97|6382.4|6344.4|6384.23|6346.23|6382.4|6344.4|10
1608398260000|2020-12-19 17:17:40|6382.35|6344.35|6384.18|6346.18|6384.6|6346.6|6382.35|6344.35|10
1608398270000|2020-12-19 17:17:50|6383.95|6345.95|6383.92|6345.92|6384.56|6346.56|6383.92|6345.92|10
1608398280000|2020-12-19 17:18:00|6383.7|6345.7|6386.8|6348.8|6386.8|6348.8|6383.7|6345.7|10
1608398290000|2020-12-19 17:18:10|6387.12|6349.12|6388.73|6350.73|6388.73|6350.73|6387.12|6349.12|10
1608398300000|2020-12-19 17:18:20|6388.65|6350.65|6387.87|6349.87|6389.14|6351.14|6387.82|6349.82|10
1608398310000|2020-12-19 17:18:30|6388.28|6350.28|6389.6|6351.6|6389.6|6351.6|6388.28|6350.28|10
1608398320000|2020-12-19 17:18:40|6389.21|6351.21|6389.41|6351.41|6390.67|6352.67|6389.21|6351.21|10
1608398330000|2020-12-19 17:18:50|6388.96|6350.96|6387.17|6349.17|6388.96|6350.96|6387.17|6349.17|9
1608398340000|2020-12-19 17:19:00|6387.44|6349.44|6386.63|6348.63|6387.44|6349.44|6386.63|6348.63|10
1608398350000|2020-12-19 17:19:10|6386.76|6348.76|6385.33|6347.33|6386.76|6348.76|6385.14|6347.14|9
1608398360000|2020-12-19 17:19:20|6385.26|6347.26|6382.71|6344.71|6385.26|6347.26|6382.71|6344.71|10
1608398370000|2020-12-19 17:19:30|6382.17|6344.17|6381.25|6343.25|6382.41|6344.41|6380.78|6342.78|10
1608398380000|2020-12-19 17:19:40|6381.47|6343.47|6382.35|6344.35|6382.35|6344.35|6381.47|6343.47|10
1608398390000|2020-12-19 17:19:50|6382.52|6344.52|6381.76|6343.76|6382.71|6344.71|6381.76|6343.76|10
1608398400000|2020-12-19 17:20:00|6381.5|6343.5|6381.8|6343.8|6382.02|6344.02|6381.49|6343.49|10
1608398410000|2020-12-19 17:20:10|6382.45|6344.45|6383.78|6345.78|6384.2|6346.2|6382.45|6344.45|10
1608398420000|2020-12-19 17:20:20|6383.89|6345.89|6382.72|6344.72|6383.89|6345.89|6382.65|6344.65|10
1608398430000|2020-12-19 17:20:30|6382.81|6344.81|6383.69|6345.69|6383.69|6345.69|6382.81|6344.81|10
1608398440000|2020-12-19 17:20:40|6384.18|6346.18|6386.03|6348.03|6386.38|6348.38|6384.15|6346.15|10
1608398450000|2020-12-19 17:20:50|6385.99|6347.99|6384.7|6346.7|6386.15|6348.15|6384.54|6346.54|10
1608398460000|2020-12-19 17:21:00|6384.61|6346.61|6384.15|6346.15|6384.61|6346.61|6383.51|6345.51|10
1608398470000|2020-12-19 17:21:10|6384.14|6346.14|6384.59|6346.59|6384.82|6346.82|6384.11|6346.11|10
1608398480000|2020-12-19 17:21:20|6385.05|6347.05|6386.81|6348.81|6386.81|6348.81|6384.89|6346.89|10
1608398490000|2020-12-19 17:21:30|6386.48|6348.48|6385.67|6347.67|6386.99|6348.99|6385.67|6347.67|8
1608398500000|2020-12-19 17:21:40|6385.37|6347.37|6386.32|6348.32|6386.73|6348.73|6385.37|6347.37|9
1608398510000|2020-12-19 17:21:50|6386.52|6348.52|6387.18|6349.18|6387.44|6349.44|6386.52|6348.52|10
1608398520000|2020-12-19 17:22:00|6387.49|6349.49|6385.95|6347.95|6387.49|6349.49|6385.95|6347.95|9
1608398530000|2020-12-19 17:22:10|6385.5|6347.5|6384.32|6346.32|6385.5|6347.5|6384.24|6346.24|10
1608398540000|2020-12-19 17:22:20|6384.29|6346.29|6386.28|6348.28|6386.28|6348.28|6384.11|6346.11|8
1608398550000|2020-12-19 17:22:30|6386.66|6348.66|6388.62|6350.62|6388.91|6350.91|6386.66|6348.66|10
1608398560000|2020-12-19 17:22:40|6388.64|6350.64|6390.62|6352.62|6390.62|6352.62|6388.42|6350.42|9
1608398570000|2020-12-19 17:22:50|6390.61|6352.61|6392.92|6354.92|6393.01|6355.01|6390.61|6352.61|10
1608398580000|2020-12-19 17:23:00|6393.51|6355.51|6393.22|6355.22|6393.92|6355.92|6393.22|6355.22|10
1608398590000|2020-12-19 17:23:10|6393.2|6355.2|6391.36|6353.36|6393.54|6355.54|6391.27|6353.27|10
1608398600000|2020-12-19 17:23:20|6391.18|6353.18|6390.38|6352.38|6391.18|6353.18|6390.3|6352.3|10
1608398610000|2020-12-19 17:23:30|6390.2|6352.2|6390.21|6352.21|6390.54|6352.54|6390.12|6352.12|10
1608398620000|2020-12-19 17:23:40|6390.31|6352.31|6390.5|6352.5|6390.5|6352.5|6390.16|6352.16|9
1608398630000|2020-12-19 17:23:50|6390.7|6352.7|6392.13|6354.13|6392.27|6354.27|6390.7|6352.7|10
1608398640000|2020-12-19 17:24:00|6391.98|6353.98|6393.12|6355.12|6393.12|6355.12|6391.98|6353.98|10
1608398650000|2020-12-19 17:24:10|6393.23|6355.23|6393.45|6355.45|6393.66|6355.66|6393.23|6355.23|10
1608398660000|2020-12-19 17:24:20|6393.3|6355.3|6394.39|6356.39|6394.39|6356.39|6393.3|6355.3|9
1608398670000|2020-12-19 17:24:30|6394.12|6356.12|6394.61|6356.61|6394.61|6356.61|6394.12|6356.12|10
1608398680000|2020-12-19 17:24:40|6394.49|6356.49|6394.81|6356.81|6395.09|6357.09|6393.98|6355.98|10
1608398690000|2020-12-19 17:24:50|6395.31|6357.31|6396.53|6358.53|6396.62|6358.62|6395.31|6357.31|10
1608398700000|2020-12-19 17:25:00|6396.09|6358.09|6392.7|6354.7|6396.09|6358.09|6392.7|6354.7|10
1608398710000|2020-12-19 17:25:10|6392.56|6354.56|6388.89|6350.89|6392.56|6354.56|6388.89|6350.89|10
1608398720000|2020-12-19 17:25:20|6387.87|6349.87|6383.46|6345.46|6387.87|6349.87|6383.46|6345.46|10
1608398730000|2020-12-19 17:25:30|6383.51|6345.51|6383.2|6345.2|6383.79|6345.79|6383.2|6345.2|10
1608398740000|2020-12-19 17:25:40|6383.43|6345.43|6383.93|6345.93|6383.93|6345.93|6383.03|6345.03|10
1608398750000|2020-12-19 17:25:50|6384.49|6346.49|6386.76|6348.76|6386.76|6348.76|6384.49|6346.49|10
1608398760000|2020-12-19 17:26:00|6387.16|6349.16|6385.57|6347.57|6387.16|6349.16|6385.57|6347.57|10
1608398770000|2020-12-19 17:26:10|6385.3|6347.3|6384|6346|6385.3|6347.3|6384|6346|10
1608398780000|2020-12-19 17:26:20|6383.82|6345.82|6384.09|6346.09|6384.09|6346.09|6383.13|6345.13|9
1608398790000|2020-12-19 17:26:30|6384.04|6346.04|6385.61|6347.61|6385.61|6347.61|6384.04|6346.04|10
1608398800000|2020-12-19 17:26:40|6385.89|6347.89|6385.11|6347.11|6385.89|6347.89|6385.11|6347.11|10
1608398810000|2020-12-19 17:26:50|6385.22|6347.22|6385.32|6347.32|6385.7|6347.7|6385.15|6347.15|10
1608398820000|2020-12-19 17:27:00|6385.26|6347.26|6385.24|6347.24|6385.32|6347.32|6385.23|6347.23|9
1608398830000|2020-12-19 17:27:10|6385.6|6347.6|6384.67|6346.67|6385.6|6347.6|6384.67|6346.67|10
1608398840000|2020-12-19 17:27:20|6384.46|6346.46|6384.63|6346.63|6384.71|6346.71|6384.34|6346.34|10
1608398850000|2020-12-19 17:27:30|6384.7|6346.7|6382.82|6344.82|6384.7|6346.7|6382.82|6344.82|10
1608398860000|2020-12-19 17:27:40|6382.1|6344.1|6378.8|6340.8|6382.1|6344.1|6378.8|6340.8|10
1608398870000|2020-12-19 17:27:50|6378.58|6340.58|6377.47|6339.47|6378.59|6340.59|6377.47|6339.47|9
1608398880000|2020-12-19 17:28:00|6377.79|6339.79|6378.67|6340.67|6378.67|6340.67|6377.76|6339.76|9
1608398890000|2020-12-19 17:28:10|6378.86|6340.86|6379.26|6341.26|6379.38|6341.38|6378.86|6340.86|10
1608398900000|2020-12-19 17:28:20|6379.39|6341.39|6380.03|6342.03|6380.03|6342.03|6379.36|6341.36|10
1608398910000|2020-12-19 17:28:30|6379.92|6341.92|6381.03|6343.03|6381.08|6343.08|6379.82|6341.82|10
1608398920000|2020-12-19 17:28:40|6381.65|6343.65|6382.21|6344.21|6382.21|6344.21|6381.58|6343.58|10
1608398930000|2020-12-19 17:28:50|6382.5|6344.5|6383.24|6345.24|6383.37|6345.37|6382.5|6344.5|10
1608398940000|2020-12-19 17:29:00|6383.11|6345.11|6382.94|6344.94|6383.27|6345.27|6382.91|6344.91|10
1608398950000|2020-12-19 17:29:10|6382.81|6344.81|6380.26|6342.26|6382.81|6344.81|6380.26|6342.26|10
1608398960000|2020-12-19 17:29:20|6380.34|6342.34|6382.12|6344.12|6382.12|6344.12|6380.34|6342.34|10
1608398970000|2020-12-19 17:29:30|6382.41|6344.41|6384.54|6346.54|6384.69|6346.69|6382.41|6344.41|10
1608398980000|2020-12-19 17:29:40|6384.38|6346.38|6385.38|6347.38|6385.52|6347.52|6384.38|6346.38|10
1608398990000|2020-12-19 17:29:50|6385.79|6347.79|6386.66|6348.66|6386.88|6348.88|6385.79|6347.79|9
1608399000000|2020-12-19 17:30:00|6386.73|6348.73|6387.04|6349.04|6387.04|6349.04|6386.33|6348.33|9
1608399010000|2020-12-19 17:30:10|6387.18|6349.18|6388.61|6350.61|6388.61|6350.61|6387.07|6349.07|10
1608399020000|2020-12-19 17:30:20|6389.36|6351.36|6390.21|6352.21|6390.21|6352.21|6389.36|6351.36|10
1608399030000|2020-12-19 17:30:30|6390.82|6352.82|6391.18|6353.18|6391.18|6353.18|6390.5|6352.5|9
1608399040000|2020-12-19 17:30:40|6391.35|6353.35|6391.27|6353.27|6391.42|6353.42|6391.05|6353.05|10
1608399050000|2020-12-19 17:30:50|6391.22|6353.22|6391.56|6353.56|6391.99|6353.99|6391.22|6353.22|10
1608399060000|2020-12-19 17:31:00|6391.52|6353.52|6391.7|6353.7|6391.86|6353.86|6391.52|6353.52|9
1608399070000|2020-12-19 17:31:10|6391.66|6353.66|6391.9|6353.9|6392|6354|6391.56|6353.56|10
1608399080000|2020-12-19 17:31:20|6392.11|6354.11|6392.48|6354.48|6392.53|6354.53|6392.04|6354.04|10
1608399090000|2020-12-19 17:31:30|6392.46|6354.46|6391.94|6353.94|6392.47|6354.47|6391.75|6353.75|10
1608399100000|2020-12-19 17:31:40|6392.04|6354.04|6392.2|6354.2|6392.39|6354.39|6391.9|6353.9|10
1608399110000|2020-12-19 17:31:50|6392.16|6354.16|6391.4|6353.4|6392.19|6354.19|6391.4|6353.4|9
1608399120000|2020-12-19 17:32:00|6391.13|6353.13|6390.77|6352.77|6391.34|6353.34|6390.77|6352.77|10
1608399130000|2020-12-19 17:32:10|6390.87|6352.87|6387.91|6349.91|6390.87|6352.87|6387.91|6349.91|10
1608399140000|2020-12-19 17:32:20|6386.96|6348.96|6381.79|6343.79|6386.96|6348.96|6381.79|6343.79|10
1608399150000|2020-12-19 17:32:30|6381.38|6343.38|6379.93|6341.93|6381.38|6343.38|6379.93|6341.93|10
1608399160000|2020-12-19 17:32:40|6380.56|6342.56|6380.29|6342.29|6381.07|6343.07|6380.29|6342.29|10
1608399170000|2020-12-19 17:32:50|6380.77|6342.77|6381.04|6343.04|6381.04|6343.04|6379.34|6341.34|10
1608399180000|2020-12-19 17:33:00|6381.31|6343.31|6383.43|6345.43|6383.47|6345.47|6381.31|6343.31|10
1608399190000|2020-12-19 17:33:10|6383.36|6345.36|6383.1|6345.1|6383.52|6345.52|6383.1|6345.1|10
1608399200000|2020-12-19 17:33:20|6383.58|6345.58|6384.28|6346.28|6384.28|6346.28|6383.32|6345.32|9
1608399210000|2020-12-19 17:33:30|6384.3|6346.3|6384.69|6346.69|6384.69|6346.69|6384.21|6346.21|10
1608399220000|2020-12-19 17:33:40|6384.84|6346.84|6386.23|6348.23|6386.27|6348.27|6384.84|6346.84|10
1608399230000|2020-12-19 17:33:50|6386.58|6348.58|6389.2|6351.2|6389.33|6351.33|6386.58|6348.58|10
1608399240000|2020-12-19 17:34:00|6389.59|6351.59|6390.3|6352.3|6390.6|6352.6|6389.49|6351.49|8
1608399250000|2020-12-19 17:34:10|6390.38|6352.38|6391.46|6353.46|6391.65|6353.65|6390.38|6352.38|10
1608399260000|2020-12-19 17:34:20|6391.89|6353.89|6388.64|6350.64|6392.28|6354.28|6388.64|6350.64|10
1608399270000|2020-12-19 17:34:30|6387.51|6349.51|6383.61|6345.61|6387.51|6349.51|6383.61|6345.61|10
1608399280000|2020-12-19 17:34:40|6383.73|6345.73|6385.29|6347.29|6385.29|6347.29|6383.73|6345.73|10
1608399290000|2020-12-19 17:34:50|6385.34|6347.34|6387.98|6349.98|6387.98|6349.98|6385.34|6347.34|10
1608399300000|2020-12-19 17:35:00|6388.69|6350.69|6388.88|6350.88|6389.01|6351.01|6388.48|6350.48|10
1608399310000|2020-12-19 17:35:10|6388.26|6350.26|6387.33|6349.33|6388.37|6350.37|6387.33|6349.33|10
1608399320000|2020-12-19 17:35:20|6387.23|6349.23|6386.96|6348.96|6387.23|6349.23|6386.93|6348.93|9
1608399330000|2020-12-19 17:35:30|6387.05|6349.05|6386.61|6348.61|6387.05|6349.05|6386.45|6348.45|8
1608399340000|2020-12-19 17:35:40|6386.31|6348.31|6384.05|6346.05|6386.31|6348.31|6384.05|6346.05|10
1608399350000|2020-12-19 17:35:50|6383.91|6345.91|6381.02|6343.02|6383.95|6345.95|6381.02|6343.02|10
1608399360000|2020-12-19 17:36:00|6380.75|6342.75|6382.32|6344.32|6382.32|6344.32|6380.75|6342.75|9
1608399370000|2020-12-19 17:36:10|6382.42|6344.42|6383.92|6345.92|6384.06|6346.06|6382.42|6344.42|9
1608399380000|2020-12-19 17:36:20|6383.23|6345.23|6380.44|6342.44|6383.23|6345.23|6380.44|6342.44|10
1608399390000|2020-12-19 17:36:30|6380.24|6342.24|6377.06|6339.06|6380.24|6342.24|6377.06|6339.06|10
1608399400000|2020-12-19 17:36:40|6376.77|6338.77|6374.95|6336.95|6376.94|6338.94|6374.92|6336.92|10
1608399410000|2020-12-19 17:36:50|6374.64|6336.64|6371.95|6333.95|6374.64|6336.64|6371.95|6333.95|10
1608399420000|2020-12-19 17:37:00|6371.69|6333.69|6366.71|6328.71|6371.69|6333.69|6366.71|6328.71|10
1608399430000|2020-12-19 17:37:10|6365.96|6327.96|6366.25|6328.25|6366.25|6328.25|6364.52|6326.52|10
1608399440000|2020-12-19 17:37:20|6366.68|6328.68|6367.15|6329.15|6367.15|6329.15|6366.68|6328.68|10
1608399450000|2020-12-19 17:37:30|6366.8|6328.8|6366.12|6328.12|6366.8|6328.8|6366.05|6328.05|10
1608399460000|2020-12-19 17:37:40|6366.05|6328.05|6366.22|6328.22|6366.46|6328.46|6365.45|6327.45|10
1608399470000|2020-12-19 17:37:50|6366.13|6328.13|6364.88|6326.88|6366.22|6328.22|6364.38|6326.38|10
1608399480000|2020-12-19 17:38:00|6364.54|6326.54|6363.35|6325.35|6364.54|6326.54|6363.35|6325.35|10
1608399490000|2020-12-19 17:38:10|6362.57|6324.57|6360.93|6322.93|6362.57|6324.57|6360.93|6322.93|10
1608399500000|2020-12-19 17:38:20|6359.84|6321.84|6355.31|6317.31|6359.84|6321.84|6355.26|6317.26|10
1608399510000|2020-12-19 17:38:30|6355.17|6317.17|6357.04|6319.04|6357.04|6319.04|6354.52|6316.52|10
1608399520000|2020-12-19 17:38:40|6357.99|6319.99|6360.59|6322.59|6360.62|6322.62|6357.99|6319.99|10
1608399530000|2020-12-19 17:38:50|6360.64|6322.64|6361.29|6323.29|6361.29|6323.29|6360.6|6322.6|8
1608399540000|2020-12-19 17:39:00|6361.6|6323.6|6364.86|6326.86|6364.86|6326.86|6361.6|6323.6|10
1608399550000|2020-12-19 17:39:10|6365.23|6327.23|6367.86|6329.86|6367.86|6329.86|6365.23|6327.23|10
1608399560000|2020-12-19 17:39:20|6368.32|6330.32|6369.76|6331.76|6369.76|6331.76|6368.32|6330.32|10
1608399570000|2020-12-19 17:39:30|6370.03|6332.03|6368.29|6330.29|6370.23|6332.23|6368.23|6330.23|10
1608399580000|2020-12-19 17:39:40|6367.56|6329.56|6365.33|6327.33|6367.56|6329.56|6365.33|6327.33|10
1608399590000|2020-12-19 17:39:50|6365.23|6327.23|6365.79|6327.79|6365.92|6327.92|6365.23|6327.23|10
1608399600000|2020-12-19 17:40:00|6365.37|6327.37|6364.06|6326.06|6365.37|6327.37|6364.06|6326.06|9
1608399610000|2020-12-19 17:40:10|6363.93|6325.93|6363.41|6325.41|6364.07|6326.07|6363.41|6325.41|10
1608399620000|2020-12-19 17:40:20|6363.03|6325.03|6362.06|6324.06|6363.03|6325.03|6362.06|6324.06|10
1608399630000|2020-12-19 17:40:30|6361.47|6323.47|6359.06|6321.06|6361.47|6323.47|6359.06|6321.06|10
1608399640000|2020-12-19 17:40:40|6357.7|6319.7|6353.31|6315.31|6357.7|6319.7|6353.17|6315.17|10
1608399650000|2020-12-19 17:40:50|6353.02|6315.02|6351.66|6313.66|6353.02|6315.02|6350.96|6312.96|10
1608399660000|2020-12-19 17:41:00|6350.38|6312.38|6350.74|6312.74|6350.74|6312.74|6349.69|6311.69|10
1608399670000|2020-12-19 17:41:10|6351.56|6313.56|6355.9|6317.9|6355.9|6317.9|6351.56|6313.56|10
1608399680000|2020-12-19 17:41:20|6356.14|6318.14|6357.49|6319.49|6357.62|6319.62|6356.14|6318.14|10
1608399690000|2020-12-19 17:41:30|6358.65|6320.65|6359.88|6321.88|6359.88|6321.88|6358.2|6320.2|10
1608399700000|2020-12-19 17:41:40|6359.77|6321.77|6360.29|6322.29|6360.29|6322.29|6359.49|6321.49|10
1608399710000|2020-12-19 17:41:50|6360.7|6322.7|6361.26|6323.26|6361.84|6323.84|6360.7|6322.7|10
1608399720000|2020-12-19 17:42:00|6361.23|6323.23|6361.85|6323.85|6361.97|6323.97|6361.23|6323.23|10
1608399730000|2020-12-19 17:42:10|6361.95|6323.95|6361.43|6323.43|6361.95|6323.95|6361.12|6323.12|10
1608399740000|2020-12-19 17:42:20|6361.6|6323.6|6361.49|6323.49|6362.08|6324.08|6361.48|6323.48|9
1608399750000|2020-12-19 17:42:30|6361.51|6323.51|6362.05|6324.05|6362.08|6324.08|6361.51|6323.51|10
1608399760000|2020-12-19 17:42:40|6362.21|6324.21|6361.64|6323.64|6362.21|6324.21|6361.44|6323.44|10
1608399770000|2020-12-19 17:42:50|6361.68|6323.68|6362.1|6324.1|6362.1|6324.1|6361.52|6323.52|10
1608399780000|2020-12-19 17:43:00|6362.15|6324.15|6361.3|6323.3|6362.52|6324.52|6361.3|6323.3|9
1608399790000|2020-12-19 17:43:10|6361.1|6323.1|6357.61|6319.61|6361.1|6323.1|6357.61|6319.61|10
1608399800000|2020-12-19 17:43:20|6356.81|6318.81|6354.58|6316.58|6356.81|6318.81|6354.58|6316.58|10
1608399810000|2020-12-19 17:43:30|6354.23|6316.23|6353.1|6315.1|6354.31|6316.31|6353.1|6315.1|9
1608399820000|2020-12-19 17:43:40|6353.19|6315.19|6353.47|6315.47|6353.47|6315.47|6352.8|6314.8|10
1608399830000|2020-12-19 17:43:50|6353.56|6315.56|6354.33|6316.33|6354.65|6316.65|6353.56|6315.56|10
1608399840000|2020-12-19 17:44:00|6354.57|6316.57|6355.22|6317.22|6355.34|6317.34|6354.57|6316.57|9
1608399850000|2020-12-19 17:44:10|6355.09|6317.09|6351.39|6313.39|6355.1|6317.1|6351.39|6313.39|10
1608399860000|2020-12-19 17:44:20|6351.14|6313.14|6347.79|6309.79|6351.14|6313.14|6347.79|6309.79|10
1608399870000|2020-12-19 17:44:30|6347.27|6309.27|6341.89|6303.89|6348.28|6310.28|6341.89|6303.89|10
1608399880000|2020-12-19 17:44:40|6341.03|6303.03|6337.05|6299.05|6341.03|6303.03|6336.89|6298.89|10
1608399890000|2020-12-19 17:44:50|6336.58|6298.58|6337.05|6299.05|6338.85|6300.85|6336.58|6298.58|10
1608399900000|2020-12-19 17:45:00|6336.88|6298.88|6336.93|6298.93|6337.42|6299.42|6336.79|6298.79|10
1608399910000|2020-12-19 17:45:10|6336.95|6298.95|6339.13|6301.13|6339.13|6301.13|6336.95|6298.95|10
1608399920000|2020-12-19 17:45:20|6339.55|6301.55|6344.62|6306.62|6344.62|6306.62|6339.55|6301.55|10
1608399930000|2020-12-19 17:45:30|6344.69|6306.69|6349.6|6311.6|6349.6|6311.6|6344.69|6306.69|10
1608399940000|2020-12-19 17:45:40|6349.57|6311.57|6353.85|6315.85|6354.35|6316.35|6349.57|6311.57|9
1608399950000|2020-12-19 17:45:50|6353.92|6315.92|6355.23|6317.23|6355.42|6317.42|6353.92|6315.92|10
1608399960000|2020-12-19 17:46:00|6355.17|6317.17|6353.83|6315.83|6355.77|6317.77|6353.83|6315.83|10
1608399970000|2020-12-19 17:46:10|6353.46|6315.46|6352.87|6314.87|6353.46|6315.46|6351.89|6313.89|10
1608399980000|2020-12-19 17:46:20|6353.45|6315.45|6354.71|6316.71|6354.76|6316.76|6353.45|6315.45|10
1608399990000|2020-12-19 17:46:30|6354.7|6316.7|6357.08|6319.08|6357.41|6319.41|6354.7|6316.7|10
1608400000000|2020-12-19 17:46:40|6357.29|6319.29|6358.45|6320.45|6358.45|6320.45|6357.29|6319.29|10
1608400010000|2020-12-19 17:46:50|6358.58|6320.58|6359.46|6321.46|6359.77|6321.77|6358.58|6320.58|10
1608400020000|2020-12-19 17:47:00|6359.5|6321.5|6360.28|6322.28|6360.4|6322.4|6359.5|6321.5|10
1608400030000|2020-12-19 17:47:10|6360.33|6322.33|6363.53|6325.53|6363.53|6325.53|6360.33|6322.33|10
1608400040000|2020-12-19 17:47:20|6363.69|6325.69|6365.72|6327.72|6365.72|6327.72|6363.69|6325.69|10
1608400050000|2020-12-19 17:47:30|6365.8|6327.8|6365.98|6327.98|6366.11|6328.11|6365.8|6327.8|10
1608400060000|2020-12-19 17:47:40|6366.04|6328.04|6365.96|6327.96|6366.19|6328.19|6365.9|6327.9|10
1608400070000|2020-12-19 17:47:50|6365.84|6327.84|6365.85|6327.85|6366.24|6328.24|6365.84|6327.84|10
1608400080000|2020-12-19 17:48:00|6365.81|6327.81|6365.14|6327.14|6365.89|6327.89|6364.87|6326.87|10
1608400090000|2020-12-19 17:48:10|6364.77|6326.77|6364.71|6326.71|6364.77|6326.77|6364.42|6326.42|9
1608400100000|2020-12-19 17:48:20|6364.79|6326.79|6364.92|6326.92|6365.7|6327.7|6364.79|6326.79|9
1608400110000|2020-12-19 17:48:30|6364.93|6326.93|6363.71|6325.71|6364.93|6326.93|6363.42|6325.42|10
1608400120000|2020-12-19 17:48:40|6363.68|6325.68|6362.58|6324.58|6363.68|6325.68|6362|6324|10
1608400130000|2020-12-19 17:48:50|6362.33|6324.33|6363.65|6325.65|6363.69|6325.69|6362.3|6324.3|10
1608400140000|2020-12-19 17:49:00|6363.9|6325.9|6363.83|6325.83|6364.46|6326.46|6363.83|6325.83|9
1608400150000|2020-12-19 17:49:10|6363.78|6325.78|6362.4|6324.4|6363.78|6325.78|6362.4|6324.4|9
1608400160000|2020-12-19 17:49:20|6362.02|6324.02|6359.18|6321.18|6362.02|6324.02|6359.18|6321.18|10
1608400170000|2020-12-19 17:49:30|6359.07|6321.07|6359.56|6321.56|6359.76|6321.76|6359.07|6321.07|10
1608400180000|2020-12-19 17:49:40|6359.45|6321.45|6359.66|6321.66|6359.66|6321.66|6359.35|6321.35|9
1608400190000|2020-12-19 17:49:50|6359.73|6321.73|6359.91|6321.91|6359.91|6321.91|6359.43|6321.43|10
1608400200000|2020-12-19 17:50:00|6359.94|6321.94|6359.34|6321.34|6360.02|6322.02|6359.29|6321.29|10
1608400210000|2020-12-19 17:50:10|6359.54|6321.54|6359.91|6321.91|6360.01|6322.01|6359.4|6321.4|9
1608400220000|2020-12-19 17:50:20|6359.26|6321.26|6357.11|6319.11|6359.41|6321.41|6357.11|6319.11|10
1608400230000|2020-12-19 17:50:30|6356.82|6318.82|6354.13|6316.13|6356.82|6318.82|6353.84|6315.84|10
1608400240000|2020-12-19 17:50:40|6353.95|6315.95|6351.86|6313.86|6353.95|6315.95|6351.86|6313.86|10
1608400250000|2020-12-19 17:50:50|6351.62|6313.62|6352.02|6314.02|6352.02|6314.02|6351.6|6313.6|10
1608400260000|2020-12-19 17:51:00|6352.38|6314.38|6354.96|6316.96|6354.96|6316.96|6352.38|6314.38|10
1608400270000|2020-12-19 17:51:10|6354.68|6316.68|6354.49|6316.49|6354.98|6316.98|6354.49|6316.49|10
1608400280000|2020-12-19 17:51:20|6354.71|6316.71|6353.47|6315.47|6354.71|6316.71|6353.47|6315.47|10
1608400290000|2020-12-19 17:51:30|6353.64|6315.64|6353.11|6315.11|6353.64|6315.64|6353|6315|10
1608400300000|2020-12-19 17:51:40|6353.05|6315.05|6353.4|6315.4|6353.45|6315.45|6352.97|6314.97|9
1608400310000|2020-12-19 17:51:50|6353.73|6315.73|6353.27|6315.27|6353.73|6315.73|6353.07|6315.07|10
1608400320000|2020-12-19 17:52:00|6353.24|6315.24|6353.61|6315.61|6353.61|6315.61|6353.2|6315.2|10
1608400330000|2020-12-19 17:52:10|6353.43|6315.43|6352.74|6314.74|6353.46|6315.46|6352.62|6314.62|10
1608400340000|2020-12-19 17:52:20|6352.31|6314.31|6351.16|6313.16|6352.31|6314.31|6351.03|6313.03|10
1608400350000|2020-12-19 17:52:30|6351.29|6313.29|6352.36|6314.36|6352.36|6314.36|6351.29|6313.29|10
1608400360000|2020-12-19 17:52:40|6352.24|6314.24|6353.73|6315.73|6353.73|6315.73|6352.24|6314.24|10
1608400370000|2020-12-19 17:52:50|6354.54|6316.54|6356.06|6318.06|6356.06|6318.06|6354.54|6316.54|10
1608400380000|2020-12-19 17:53:00|6356.7|6318.7|6357.82|6319.82|6357.82|6319.82|6356.39|6318.39|10
1608400390000|2020-12-19 17:53:10|6357.7|6319.7|6358.12|6320.12|6358.12|6320.12|6357.34|6319.34|10
1608400400000|2020-12-19 17:53:20|6358.69|6320.69|6362.46|6324.46|6362.46|6324.46|6358.69|6320.69|10
1608400410000|2020-12-19 17:53:30|6363.18|6325.18|6365.21|6327.21|6365.21|6327.21|6363.18|6325.18|10
1608400420000|2020-12-19 17:53:40|6365.76|6327.76|6367.56|6329.56|6367.56|6329.56|6365.76|6327.76|10
1608400430000|2020-12-19 17:53:50|6367.91|6329.91|6367.09|6329.09|6368|6330|6367.07|6329.07|10
1608400440000|2020-12-19 17:54:00|6366.99|6328.99|6365.67|6327.67|6366.99|6328.99|6365.67|6327.67|9
1608400450000|2020-12-19 17:54:10|6365.5|6327.5|6363.56|6325.56|6365.5|6327.5|6363.56|6325.56|10
1608400460000|2020-12-19 17:54:20|6363.95|6325.95|6362.88|6324.88|6363.95|6325.95|6362.88|6324.88|9
1608400470000|2020-12-19 17:54:30|6362.7|6324.7|6363.59|6325.59|6363.59|6325.59|6362.64|6324.64|10
1608400480000|2020-12-19 17:54:40|6363.89|6325.89|6364.71|6326.71|6364.71|6326.71|6363.62|6325.62|10
1608400490000|2020-12-19 17:54:50|6364.91|6326.91|6365.49|6327.49|6365.81|6327.81|6364.89|6326.89|10
1608400500000|2020-12-19 17:55:00|6365.51|6327.51|6364.9|6326.9|6365.51|6327.51|6364.76|6326.76|8
1608400510000|2020-12-19 17:55:10|6364.79|6326.79|6364.18|6326.18|6364.8|6326.8|6364.18|6326.18|10
1608400520000|2020-12-19 17:55:20|6364.15|6326.15|6363|6325|6364.21|6326.21|6363|6325|10
1608400530000|2020-12-19 17:55:30|6362.86|6324.86|6361.79|6323.79|6362.86|6324.86|6361.79|6323.79|10
1608400540000|2020-12-19 17:55:40|6361.69|6323.69|6361.17|6323.17|6361.69|6323.69|6361.08|6323.08|10
1608400550000|2020-12-19 17:55:50|6360.84|6322.84|6360.68|6322.68|6360.89|6322.89|6360.33|6322.33|9
1608400560000|2020-12-19 17:56:00|6360.74|6322.74|6361.06|6323.06|6361.08|6323.08|6360.74|6322.74|10
1608400570000|2020-12-19 17:56:10|6361.04|6323.04|6361.23|6323.23|6361.28|6323.28|6361.01|6323.01|10
1608400580000|2020-12-19 17:56:20|6361.22|6323.22|6361.36|6323.36|6361.37|6323.37|6361.22|6323.22|8
1608400590000|2020-12-19 17:56:30|6361.37|6323.37|6361.78|6323.78|6361.78|6323.78|6361.37|6323.37|10
1608400600000|2020-12-19 17:56:40|6361.77|6323.77|6362.36|6324.36|6362.44|6324.44|6361.77|6323.77|9
1608400610000|2020-12-19 17:56:50|6362.65|6324.65|6364.24|6326.24|6364.25|6326.25|6362.65|6324.65|9
1608400620000|2020-12-19 17:57:00|6364.23|6326.23|6363.62|6325.62|6364.23|6326.23|6363.62|6325.62|9
1608400630000|2020-12-19 17:57:10|6363.64|6325.64|6363.14|6325.14|6363.64|6325.64|6363.14|6325.14|10
1608400640000|2020-12-19 17:57:20|6363.09|6325.09|6363.3|6325.3|6363.4|6325.4|6363.05|6325.05|8
1608400650000|2020-12-19 17:57:30|6363.29|6325.29|6362.53|6324.53|6363.44|6325.44|6362.39|6324.39|9
1608400660000|2020-12-19 17:57:40|6362.28|6324.28|6361.23|6323.23|6362.28|6324.28|6361.23|6323.23|10
1608400670000|2020-12-19 17:57:50|6361.15|6323.15|6361.78|6323.78|6361.89|6323.89|6361.15|6323.15|9
1608400680000|2020-12-19 17:58:00|6361.97|6323.97|6365.25|6327.25|6365.25|6327.25|6361.97|6323.97|10
1608400690000|2020-12-19 17:58:10|6365.54|6327.54|6366.43|6328.43|6366.45|6328.45|6365.54|6327.54|9
1608400700000|2020-12-19 17:58:20|6366.49|6328.49|6366.05|6328.05|6366.68|6328.68|6365.87|6327.87|9
1608400710000|2020-12-19 17:58:30|6366.26|6328.26|6366.02|6328.02|6366.26|6328.26|6365.93|6327.93|10
1608400720000|2020-12-19 17:58:40|6366.08|6328.08|6366.33|6328.33|6366.33|6328.33|6365.91|6327.91|8
1608400730000|2020-12-19 17:58:50|6366.44|6328.44|6367.01|6329.01|6367.03|6329.03|6366.36|6328.36|10
1608400740000|2020-12-19 17:59:00|6366.97|6328.97|6367.44|6329.44|6367.63|6329.63|6366.97|6328.97|10
1608400750000|2020-12-19 17:59:10|6367.52|6329.52|6368.53|6330.53|6368.53|6330.53|6367.52|6329.52|10
1608400760000|2020-12-19 17:59:20|6368.01|6330.01|6366.91|6328.91|6368.01|6330.01|6366.74|6328.74|10
1608400770000|2020-12-19 17:59:30|6366.66|6328.66|6365.69|6327.69|6366.66|6328.66|6365.64|6327.64|10
1608400780000|2020-12-19 17:59:40|6365.32|6327.32|6364.9|6326.9|6365.43|6327.43|6364.81|6326.81|10
1608400790000|2020-12-19 17:59:50|6364.92|6326.92|6364.58|6326.58|6365.17|6327.17|6364.58|6326.58|10
1608400800000|2020-12-19 18:00:00|6364.38|6326.38|6361.95|6323.95|6364.38|6326.38|6361.95|6323.95|10
1608400810000|2020-12-19 18:00:10|6361.42|6323.42|6359.53|6321.53|6361.42|6323.42|6359.53|6321.53|10
1608400820000|2020-12-19 18:00:20|6359.05|6321.05|6360.39|6322.39|6360.39|6322.39|6359.05|6321.05|10
1608400830000|2020-12-19 18:00:30|6360.67|6322.67|6361.4|6323.4|6361.61|6323.61|6360.62|6322.62|10
1608400840000|2020-12-19 18:00:40|6361.41|6323.41|6361.31|6323.31|6361.62|6323.62|6361.17|6323.17|10
1608400850000|2020-12-19 18:00:50|6361.22|6323.22|6359.57|6321.57|6361.22|6323.22|6359.57|6321.57|10
1608400860000|2020-12-19 18:01:00|6359.27|6321.27|6358.5|6320.5|6359.28|6321.28|6358.5|6320.5|10
1608400870000|2020-12-19 18:01:10|6357.81|6319.81|6355.34|6317.34|6357.81|6319.81|6355.34|6317.34|10
1608400880000|2020-12-19 18:01:20|6355.22|6317.22|6351.98|6313.98|6355.22|6317.22|6351.98|6313.98|10
1608400890000|2020-12-19 18:01:30|6352.84|6314.84|6350.72|6312.72|6352.84|6314.84|6350.32|6312.32|10
1608400900000|2020-12-19 18:01:40|6350.88|6312.88|6351.14|6313.14|6351.28|6313.28|6350.79|6312.79|10
1608400910000|2020-12-19 18:01:50|6351.24|6313.24|6350.27|6312.27|6351.24|6313.24|6349.77|6311.77|10
1608400920000|2020-12-19 18:02:00|6350.14|6312.14|6349.67|6311.67|6350.14|6312.14|6349.36|6311.36|10
1608400930000|2020-12-19 18:02:10|6349.61|6311.61|6348.5|6310.5|6349.87|6311.87|6348.5|6310.5|10
1608400940000|2020-12-19 18:02:20|6348.26|6310.26|6347.74|6309.74|6348.26|6310.26|6347.48|6309.48|10
1608400950000|2020-12-19 18:02:30|6347.99|6309.99|6347.9|6309.9|6348.3|6310.3|6347.83|6309.83|10
1608400960000|2020-12-19 18:02:40|6348.03|6310.03|6348.09|6310.09|6348.09|6310.09|6347.25|6309.25|10
1608400970000|2020-12-19 18:02:50|6348.21|6310.21|6348.65|6310.65|6349.23|6311.23|6348.15|6310.15|10
1608400980000|2020-12-19 18:03:00|6348.4|6310.4|6347.77|6309.77|6348.43|6310.43|6347.72|6309.72|10
1608400990000|2020-12-19 18:03:10|6347.35|6309.35|6346.46|6308.46|6347.35|6309.35|6346.36|6308.36|10
1608401000000|2020-12-19 18:03:20|6346.32|6308.32|6346.23|6308.23|6346.4|6308.4|6345.99|6307.99|9
1608401010000|2020-12-19 18:03:30|6346.19|6308.19|6346.18|6308.18|6346.19|6308.19|6345.76|6307.76|9
1608401020000|2020-12-19 18:03:40|6346.17|6308.17|6346.05|6308.05|6346.46|6308.46|6346.05|6308.05|10
1608401030000|2020-12-19 18:03:50|6345.89|6307.89|6345.01|6307.01|6345.89|6307.89|6344.93|6306.93|10
1608401040000|2020-12-19 18:04:00|6344.91|6306.91|6345.08|6307.08|6345.08|6307.08|6344.57|6306.57|9
1608401050000|2020-12-19 18:04:10|6345.36|6307.36|6346.92|6308.92|6346.92|6308.92|6345.36|6307.36|10
1608401060000|2020-12-19 18:04:20|6346.95|6308.95|6347.08|6309.08|6347.29|6309.29|6346.86|6308.86|9
1608401070000|2020-12-19 18:04:30|6347.19|6309.19|6346.52|6308.52|6347.21|6309.21|6346.52|6308.52|9
1608401080000|2020-12-19 18:04:40|6346.4|6308.4|6346.96|6308.96|6347.16|6309.16|6346.4|6308.4|9
1608401090000|2020-12-19 18:04:50|6347.01|6309.01|6348.6|6310.6|6348.6|6310.6|6347.01|6309.01|10
1608401100000|2020-12-19 18:05:00|6348.67|6310.67|6347.08|6309.08|6348.67|6310.67|6347.08|6309.08|10
1608401110000|2020-12-19 18:05:10|6347.04|6309.04|6346.09|6308.09|6347.04|6309.04|6345.98|6307.98|10
1608401120000|2020-12-19 18:05:20|6345.91|6307.91|6345.8|6307.8|6346.18|6308.18|6345.63|6307.63|10
1608401130000|2020-12-19 18:05:30|6345.85|6307.85|6346.64|6308.64|6346.64|6308.64|6345.78|6307.78|10
1608401140000|2020-12-19 18:05:40|6346.78|6308.78|6349.73|6311.73|6349.73|6311.73|6346.78|6308.78|10
1608401150000|2020-12-19 18:05:50|6349.93|6311.93|6350.75|6312.75|6350.75|6312.75|6349.93|6311.93|9
1608401160000|2020-12-19 18:06:00|6350.88|6312.88|6350.83|6312.83|6350.95|6312.95|6350.72|6312.72|10
1608401170000|2020-12-19 18:06:10|6350.73|6312.73|6351.86|6313.86|6351.86|6313.86|6350.6|6312.6|10
1608401180000|2020-12-19 18:06:20|6352.57|6314.57|6355.29|6317.29|6355.42|6317.42|6352.57|6314.57|10
1608401190000|2020-12-19 18:06:30|6355.47|6317.47|6357.02|6319.02|6357.02|6319.02|6355.47|6317.47|10
1608401200000|2020-12-19 18:06:40|6356.99|6318.99|6357.55|6319.55|6357.55|6319.55|6356.99|6318.99|10
1608401210000|2020-12-19 18:06:50|6357.54|6319.54|6357.43|6319.43|6357.54|6319.54|6357.06|6319.06|10
1608401220000|2020-12-19 18:07:00|6357.45|6319.45|6357.31|6319.31|6357.74|6319.74|6357.21|6319.21|10
1608401230000|2020-12-19 18:07:10|6356.94|6318.94|6356.54|6318.54|6356.94|6318.94|6356.54|6318.54|10
1608401240000|2020-12-19 18:07:20|6356.58|6318.58|6355.4|6317.4|6356.59|6318.59|6355.37|6317.37|10
1608401250000|2020-12-19 18:07:30|6355.26|6317.26|6352.48|6314.48|6355.26|6317.26|6352.48|6314.48|10
1608401260000|2020-12-19 18:07:40|6352.53|6314.53|6351.59|6313.59|6352.53|6314.53|6351.59|6313.59|10
1608401270000|2020-12-19 18:07:50|6351.41|6313.41|6352.88|6314.88|6353.16|6315.16|6351.37|6313.37|10
1608401280000|2020-12-19 18:08:00|6352.73|6314.73|6353.31|6315.31|6353.59|6315.59|6352.73|6314.73|10
1608401290000|2020-12-19 18:08:10|6353.33|6315.33|6353.76|6315.76|6353.76|6315.76|6353.33|6315.33|10
1608401300000|2020-12-19 18:08:20|6353.65|6315.65|6353.49|6315.49|6353.74|6315.74|6353.34|6315.34|10
1608401310000|2020-12-19 18:08:30|6353.46|6315.46|6353.55|6315.55|6353.6|6315.6|6353.3|6315.3|9
1608401320000|2020-12-19 18:08:40|6353.41|6315.41|6351.84|6313.84|6353.41|6315.41|6351.84|6313.84|8
1608401330000|2020-12-19 18:08:50|6351.9|6313.9|6351.01|6313.01|6351.9|6313.9|6350.76|6312.76|10
1608401340000|2020-12-19 18:09:00|6350.78|6312.78|6351.87|6313.87|6351.87|6313.87|6350.78|6312.78|9
1608401350000|2020-12-19 18:09:10|6351.92|6313.92|6351.83|6313.83|6352.03|6314.03|6351.71|6313.71|10
1608401360000|2020-12-19 18:09:20|6351.99|6313.99|6351.7|6313.7|6352.17|6314.17|6351.68|6313.68|9
1608401370000|2020-12-19 18:09:30|6351.68|6313.68|6351.6|6313.6|6351.91|6313.91|6351.56|6313.56|10
1608401380000|2020-12-19 18:09:40|6351.69|6313.69|6351.27|6313.27|6351.9|6313.9|6351.27|6313.27|9
1608401390000|2020-12-19 18:09:50|6350.76|6312.76|6349.26|6311.26|6350.76|6312.76|6349.26|6311.26|10
1608401400000|2020-12-19 18:10:00|6349.15|6311.15|6349.51|6311.51|6349.57|6311.57|6348.97|6310.97|10
1608401410000|2020-12-19 18:10:10|6349.58|6311.58|6349.58|6311.58|6349.66|6311.66|6349.41|6311.41|10
1608401420000|2020-12-19 18:10:20|6349.9|6311.9|6350.04|6312.04|6350.04|6312.04|6349.66|6311.66|10
1608401430000|2020-12-19 18:10:30|6350.09|6312.09|6350.13|6312.13|6350.33|6312.33|6350.01|6312.01|10
1608401440000|2020-12-19 18:10:40|6350.1|6312.1|6351.23|6313.23|6351.26|6313.26|6350.08|6312.08|10
1608401450000|2020-12-19 18:10:50|6351.2|6313.2|6351.98|6313.98|6352.09|6314.09|6351.2|6313.2|9
1608401460000|2020-12-19 18:11:00|6351.9|6313.9|6351.11|6313.11|6352.04|6314.04|6351.11|6313.11|10
1608401470000|2020-12-19 18:11:10|6350.72|6312.72|6349.83|6311.83|6350.72|6312.72|6349.75|6311.75|10
1608401480000|2020-12-19 18:11:20|6349.6|6311.6|6350.09|6312.09|6350.09|6312.09|6349.23|6311.23|10
1608401490000|2020-12-19 18:11:30|6350.08|6312.08|6350.26|6312.26|6350.37|6312.37|6350.04|6312.04|10
1608401500000|2020-12-19 18:11:40|6350.33|6312.33|6350.32|6312.32|6350.63|6312.63|6350.21|6312.21|9
1608401510000|2020-12-19 18:11:50|6350.4|6312.4|6350.12|6312.12|6350.46|6312.46|6350.12|6312.12|9
1608401520000|2020-12-19 18:12:00|6350.21|6312.21|6348.91|6310.91|6350.21|6312.21|6348.91|6310.91|10
1608401530000|2020-12-19 18:12:10|6348.89|6310.89|6347.32|6309.32|6348.89|6310.89|6347.32|6309.32|10
1608401540000|2020-12-19 18:12:20|6346.68|6308.68|6345.43|6307.43|6346.68|6308.68|6345.43|6307.43|10
1608401550000|2020-12-19 18:12:30|6345.37|6307.37|6345.91|6307.91|6345.91|6307.91|6345.37|6307.37|8
1608401560000|2020-12-19 18:12:40|6345.88|6307.88|6345.44|6307.44|6345.88|6307.88|6345.44|6307.44|8
1608401570000|2020-12-19 18:12:50|6345.04|6307.04|6343.11|6305.11|6345.04|6307.04|6343.11|6305.11|10
1608401580000|2020-12-19 18:13:00|6342.91|6304.91|6341.83|6303.83|6342.91|6304.91|6341.66|6303.66|10
1608401590000|2020-12-19 18:13:10|6341.81|6303.81|6343.11|6305.11|6343.11|6305.11|6341.81|6303.81|10
1608401600000|2020-12-19 18:13:20|6342.99|6304.99|6344.17|6306.17|6344.17|6306.17|6342.99|6304.99|9
1608401610000|2020-12-19 18:13:30|6344.1|6306.1|6344.11|6306.11|6344.29|6306.29|6343.94|6305.94|8
1608401620000|2020-12-19 18:13:40|6344.08|6306.08|6343.59|6305.59|6344.08|6306.08|6343.59|6305.59|10
1608401630000|2020-12-19 18:13:50|6342.92|6304.92|6340.12|6302.12|6342.92|6304.92|6340.12|6302.12|10
1608401640000|2020-12-19 18:14:00|6339.9|6301.9|6337.41|6299.41|6339.9|6301.9|6337.41|6299.41|10
1608401650000|2020-12-19 18:14:10|6336.86|6298.86|6332.22|6294.22|6336.86|6298.86|6332.22|6294.22|10
1608401660000|2020-12-19 18:14:20|6331.79|6293.79|6329.86|6291.86|6331.79|6293.79|6329.41|6291.41|10
1608401670000|2020-12-19 18:14:30|6329.92|6291.92|6328.69|6290.69|6329.92|6291.92|6328.69|6290.69|10
1608401680000|2020-12-19 18:14:40|6328.63|6290.63|6327.51|6289.51|6328.63|6290.63|6327.51|6289.51|9
1608401690000|2020-12-19 18:14:50|6325.56|6287.56|6324.45|6286.45|6325.66|6287.66|6324.45|6286.45|10
1608401700000|2020-12-19 18:15:00|6324.59|6286.59|6320.51|6282.51|6324.59|6286.59|6320.51|6282.51|10
1608401710000|2020-12-19 18:15:10|6320.27|6282.27|6323.45|6285.45|6323.47|6285.47|6320.27|6282.27|10
1608401720000|2020-12-19 18:15:20|6323.86|6285.86|6325.61|6287.61|6325.68|6287.68|6323.86|6285.86|10
1608401730000|2020-12-19 18:15:30|6325.53|6287.53|6324.35|6286.35|6325.59|6287.59|6324.17|6286.17|10
1608401740000|2020-12-19 18:15:40|6324.27|6286.27|6323.29|6285.29|6324.27|6286.27|6323.24|6285.24|8
1608401750000|2020-12-19 18:15:50|6323.18|6285.18|6322.92|6284.92|6323.19|6285.19|6322.79|6284.79|10
1608401760000|2020-12-19 18:16:00|6322.91|6284.91|6321.58|6283.58|6322.91|6284.91|6321.17|6283.17|8
1608401770000|2020-12-19 18:16:10|6321.51|6283.51|6318.42|6280.42|6321.51|6283.51|6318.4|6280.4|10
1608401780000|2020-12-19 18:16:20|6318.57|6280.57|6314.94|6276.94|6318.57|6280.57|6314.94|6276.94|10
1608401790000|2020-12-19 18:16:30|6314.17|6276.17|6308.44|6270.44|6315.32|6277.32|6308.44|6270.44|10
1608401800000|2020-12-19 18:16:40|6307.53|6269.53|6301.35|6263.35|6307.53|6269.53|6300.85|6262.85|9
1608401810000|2020-12-19 18:16:50|6302.03|6264.03|6303.19|6265.19|6303.19|6265.19|6302|6264|10
1608401820000|2020-12-19 18:17:00|6303.85|6265.85|6306.19|6268.19|6306.21|6268.21|6303.85|6265.85|10
1608401830000|2020-12-19 18:17:10|6306.47|6268.47|6305.26|6267.26|6307.09|6269.09|6305.26|6267.26|9
1608401840000|2020-12-19 18:17:20|6304.99|6266.99|6300.54|6262.54|6304.99|6266.99|6300.54|6262.54|10
1608401850000|2020-12-19 18:17:30|6300.38|6262.38|6293.61|6255.61|6300.38|6262.38|6293.61|6255.61|9
1608401860000|2020-12-19 18:17:40|6293.87|6255.87|6293.28|6255.28|6294.04|6256.04|6293.23|6255.23|10
1608401870000|2020-12-19 18:17:50|6292.97|6254.97|6296.11|6258.11|6296.11|6258.11|6292.8|6254.8|10
1608401880000|2020-12-19 18:18:00|6295.81|6257.81|6296.23|6258.23|6296.62|6258.62|6295.59|6257.59|10
1608401890000|2020-12-19 18:18:10|6296.68|6258.68|6293.52|6255.52|6296.68|6258.68|6293.52|6255.52|10
1608401900000|2020-12-19 18:18:20|6293.91|6255.91|6294.12|6256.12|6295.11|6257.11|6292.95|6254.95|10
1608401910000|2020-12-19 18:18:30|6294.42|6256.42|6296.87|6258.87|6297|6259|6294.42|6256.42|10
1608401920000|2020-12-19 18:18:40|6296.72|6258.72|6299.08|6261.08|6299.71|6261.71|6296.72|6258.72|10
1608401930000|2020-12-19 18:18:50|6298.79|6260.79|6297.53|6259.53|6298.79|6260.79|6297.32|6259.32|10
1608401940000|2020-12-19 18:19:00|6296.8|6258.8|6293.76|6255.76|6296.8|6258.8|6293.76|6255.76|10
1608401950000|2020-12-19 18:19:10|6293.8|6255.8|6296.05|6258.05|6296.17|6258.17|6293.8|6255.8|10
1608401960000|2020-12-19 18:19:20|6296.19|6258.19|6296.54|6258.54|6297.21|6259.21|6296.19|6258.19|10
1608401970000|2020-12-19 18:19:30|6296.49|6258.49|6297.34|6259.34|6297.34|6259.34|6296.48|6258.48|10
1608401980000|2020-12-19 18:19:40|6297.39|6259.39|6298.1|6260.1|6298.1|6260.1|6297.07|6259.07|10
1608401990000|2020-12-19 18:19:50|6298.48|6260.48|6298.81|6260.81|6299.13|6261.13|6298.48|6260.48|10
1608402000000|2020-12-19 18:20:00|6298.9|6260.9|6300.63|6262.63|6300.63|6262.63|6298.9|6260.9|10
1608402010000|2020-12-19 18:20:10|6300.73|6262.73|6303.27|6265.27|6303.27|6265.27|6300.71|6262.71|10
1608402020000|2020-12-19 18:20:20|6303.78|6265.78|6303.68|6265.68|6303.86|6265.86|6303.41|6265.41|10
1608402030000|2020-12-19 18:20:30|6303.82|6265.82|6304.17|6266.17|6304.17|6266.17|6303.3|6265.3|10
1608402040000|2020-12-19 18:20:40|6303.83|6265.83|6306.78|6268.78|6306.78|6268.78|6303.81|6265.81|10
1608402050000|2020-12-19 18:20:50|6306.13|6268.13|6309.09|6271.09|6309.09|6271.09|6306.13|6268.13|10
1608402060000|2020-12-19 18:21:00|6309.26|6271.26|6311.67|6273.67|6311.73|6273.73|6309.26|6271.26|10
1608402070000|2020-12-19 18:21:10|6311.84|6273.84|6310.8|6272.8|6312.07|6274.07|6310.8|6272.8|10
1608402080000|2020-12-19 18:21:20|6310.04|6272.04|6306.87|6268.87|6310.04|6272.04|6306.87|6268.87|10
1608402090000|2020-12-19 18:21:30|6306.24|6268.24|6304.72|6266.72|6306.24|6268.24|6304.72|6266.72|10
1608402100000|2020-12-19 18:21:40|6304.59|6266.59|6304.88|6266.88|6304.88|6266.88|6304.29|6266.29|9
1608402110000|2020-12-19 18:21:50|6305.42|6267.42|6307.79|6269.79|6307.79|6269.79|6305.42|6267.42|9
1608402120000|2020-12-19 18:22:00|6307.81|6269.81|6308.62|6270.62|6308.62|6270.62|6307.81|6269.81|10
1608402130000|2020-12-19 18:22:10|6308.37|6270.37|6308.75|6270.75|6308.75|6270.75|6308.37|6270.37|10
1608402140000|2020-12-19 18:22:20|6308.68|6270.68|6309.68|6271.68|6309.68|6271.68|6308.52|6270.52|10
1608402150000|2020-12-19 18:22:30|6309.78|6271.78|6311.13|6273.13|6311.13|6273.13|6309.78|6271.78|10
1608402160000|2020-12-19 18:22:40|6311.2|6273.2|6311.7|6273.7|6311.91|6273.91|6311.14|6273.14|9
1608402170000|2020-12-19 18:22:50|6311.93|6273.93|6312.27|6274.27|6312.27|6274.27|6311.87|6273.87|9
1608402180000|2020-12-19 18:23:00|6312.13|6274.13|6311.2|6273.2|6312.18|6274.18|6311.2|6273.2|10
1608402190000|2020-12-19 18:23:10|6311.13|6273.13|6310.66|6272.66|6311.13|6273.13|6310.6|6272.6|9
1608402200000|2020-12-19 18:23:20|6310.42|6272.42|6309.53|6271.53|6310.5|6272.5|6309.52|6271.52|10
1608402210000|2020-12-19 18:23:30|6309.5|6271.5|6309.54|6271.54|6309.54|6271.54|6309.25|6271.25|10
1608402220000|2020-12-19 18:23:40|6309.67|6271.67|6310.97|6272.97|6310.97|6272.97|6309.67|6271.67|10
1608402230000|2020-12-19 18:23:50|6311.61|6273.61|6311.63|6273.63|6311.92|6273.92|6311.4|6273.4|10
1608402240000|2020-12-19 18:24:00|6311.73|6273.73|6311.64|6273.64|6311.87|6273.87|6311.39|6273.39|9
1608402250000|2020-12-19 18:24:10|6311.73|6273.73|6313.76|6275.76|6313.76|6275.76|6311.73|6273.73|10
1608402260000|2020-12-19 18:24:20|6313.61|6275.61|6315.29|6277.29|6315.29|6277.29|6313.61|6275.61|9
1608402270000|2020-12-19 18:24:30|6315.5|6277.5|6316.48|6278.48|6316.48|6278.48|6315.49|6277.49|10
1608402280000|2020-12-19 18:24:40|6316.45|6278.45|6315.12|6277.12|6316.45|6278.45|6314.95|6276.95|9
1608402290000|2020-12-19 18:24:50|6314.45|6276.45|6312.21|6274.21|6314.45|6276.45|6311.95|6273.95|10
1608402300000|2020-12-19 18:25:00|6312.12|6274.12|6312.66|6274.66|6312.68|6274.68|6311.76|6273.76|10
1608402310000|2020-12-19 18:25:10|6312.31|6274.31|6310.43|6272.43|6312.42|6274.42|6310.43|6272.43|10
1608402320000|2020-12-19 18:25:20|6310.31|6272.31|6308.84|6270.84|6310.31|6272.31|6308.43|6270.43|10
1608402330000|2020-12-19 18:25:30|6309.06|6271.06|6312.35|6274.35|6312.35|6274.35|6309.06|6271.06|10
1608402340000|2020-12-19 18:25:40|6312.43|6274.43|6314.11|6276.11|6314.22|6276.22|6312.43|6274.43|10
1608402350000|2020-12-19 18:25:50|6314.1|6276.1|6316.35|6278.35|6316.52|6278.52|6314.1|6276.1|9
1608402360000|2020-12-19 18:26:00|6316.2|6278.2|6317.64|6279.64|6317.64|6279.64|6316.11|6278.11|10
1608402370000|2020-12-19 18:26:10|6317.59|6279.59|6318.17|6280.17|6318.17|6280.17|6317.59|6279.59|10
1608402380000|2020-12-19 18:26:20|6318.38|6280.38|6319.16|6281.16|6319.21|6281.21|6318.38|6280.38|9
1608402390000|2020-12-19 18:26:30|6319.35|6281.35|6319.87|6281.87|6319.87|6281.87|6319.3|6281.3|10
1608402400000|2020-12-19 18:26:40|6320.11|6282.11|6320.25|6282.25|6320.44|6282.44|6320.05|6282.05|10
1608402410000|2020-12-19 18:26:50|6320.53|6282.53|6320.41|6282.41|6320.59|6282.59|6319.71|6281.71|10
1608402420000|2020-12-19 18:27:00|6320.39|6282.39|6321.86|6283.86|6321.86|6283.86|6320.17|6282.17|10
1608402430000|2020-12-19 18:27:10|6322.33|6284.33|6324.61|6286.61|6324.69|6286.69|6322.33|6284.33|10
1608402440000|2020-12-19 18:27:20|6325.07|6287.07|6322.11|6284.11|6325.07|6287.07|6322.11|6284.11|10
1608402450000|2020-12-19 18:27:30|6322.24|6284.24|6323.52|6285.52|6323.52|6285.52|6321.7|6283.7|10
1608402460000|2020-12-19 18:27:40|6323.8|6285.8|6324.69|6286.69|6324.77|6286.77|6323.8|6285.8|10
1608402470000|2020-12-19 18:27:50|6324.63|6286.63|6323.5|6285.5|6324.75|6286.75|6323.5|6285.5|10
1608402480000|2020-12-19 18:28:00|6323.36|6285.36|6322.19|6284.19|6323.36|6285.36|6322.19|6284.19|10
1608402490000|2020-12-19 18:28:10|6322.01|6284.01|6322.19|6284.19|6322.19|6284.19|6321.72|6283.72|10
1608402500000|2020-12-19 18:28:20|6322.28|6284.28|6323.19|6285.19|6323.19|6285.19|6322.28|6284.28|10
1608402510000|2020-12-19 18:28:30|6323.13|6285.13|6323.65|6285.65|6323.65|6285.65|6322.93|6284.93|10
1608402520000|2020-12-19 18:28:40|6323.92|6285.92|6324.38|6286.38|6324.38|6286.38|6323.92|6285.92|10
1608402530000|2020-12-19 18:28:50|6324.5|6286.5|6325.97|6287.97|6325.97|6287.97|6324.29|6286.29|10
1608402540000|2020-12-19 18:29:00|6325.93|6287.93|6325.84|6287.84|6326.41|6288.41|6325.84|6287.84|8
1608402550000|2020-12-19 18:29:10|6326.03|6288.03|6324.97|6286.97|6326.04|6288.04|6324.87|6286.87|10
1608402560000|2020-12-19 18:29:20|6324.75|6286.75|6323.98|6285.98|6324.75|6286.75|6323.95|6285.95|10
1608402570000|2020-12-19 18:29:30|6324.02|6286.02|6321.48|6283.48|6324.02|6286.02|6321.48|6283.48|10
1608402580000|2020-12-19 18:29:40|6321.36|6283.36|6321.27|6283.27|6321.36|6283.36|6320.9|6282.9|10
1608402590000|2020-12-19 18:29:50|6321.39|6283.39|6322.78|6284.78|6322.78|6284.78|6321.39|6283.39|9
1608402600000|2020-12-19 18:30:00|6322.91|6284.91|6323.72|6285.72|6323.72|6285.72|6322.89|6284.89|10
1608402610000|2020-12-19 18:30:10|6323.84|6285.84|6325.31|6287.31|6325.31|6287.31|6323.84|6285.84|10
1608402620000|2020-12-19 18:30:20|6325.24|6287.24|6325.33|6287.33|6325.88|6287.88|6325.23|6287.23|10
1608402630000|2020-12-19 18:30:30|6325.63|6287.63|6326.38|6288.38|6326.38|6288.38|6325.62|6287.62|10
1608402640000|2020-12-19 18:30:40|6326.7|6288.7|6327.98|6289.98|6327.98|6289.98|6326.65|6288.65|10
1608402650000|2020-12-19 18:30:50|6328.2|6290.2|6328.36|6290.36|6328.38|6290.38|6328.07|6290.07|9
1608402660000|2020-12-19 18:31:00|6328.34|6290.34|6329.78|6291.78|6329.78|6291.78|6328.34|6290.34|10
1608402670000|2020-12-19 18:31:10|6329.93|6291.93|6330.85|6292.85|6330.85|6292.85|6329.93|6291.93|10
1608402680000|2020-12-19 18:31:20|6330.93|6292.93|6333.93|6295.93|6334.07|6296.07|6330.93|6292.93|10
1608402690000|2020-12-19 18:31:30|6333.85|6295.85|6334.18|6296.18|6334.18|6296.18|6333.6|6295.6|9
1608402700000|2020-12-19 18:31:40|6334.2|6296.2|6334.8|6296.8|6334.89|6296.89|6334.2|6296.2|10
1608402710000|2020-12-19 18:31:50|6334.94|6296.94|6336.36|6298.36|6336.55|6298.55|6334.94|6296.94|10
1608402720000|2020-12-19 18:32:00|6336.2|6298.2|6333.98|6295.98|6336.43|6298.43|6333.98|6295.98|9
1608402730000|2020-12-19 18:32:10|6333.94|6295.94|6333.02|6295.02|6333.94|6295.94|6332.45|6294.45|9
1608402740000|2020-12-19 18:32:20|6333.18|6295.18|6333.46|6295.46|6333.93|6295.93|6333.18|6295.18|9
1608402750000|2020-12-19 18:32:30|6333.55|6295.55|6334.2|6296.2|6334.2|6296.2|6333.34|6295.34|10
1608402760000|2020-12-19 18:32:40|6334.17|6296.17|6334.5|6296.5|6334.78|6296.78|6334.17|6296.17|10
1608402770000|2020-12-19 18:32:50|6334.56|6296.56|6335.32|6297.32|6335.32|6297.32|6334.37|6296.37|10
1608402780000|2020-12-19 18:33:00|6335.33|6297.33|6335.01|6297.01|6335.33|6297.33|6334.98|6296.98|10
1608402790000|2020-12-19 18:33:10|6334.99|6296.99|6333.78|6295.78|6335.1|6297.1|6333.78|6295.78|10
1608402800000|2020-12-19 18:33:20|6333.66|6295.66|6331.9|6293.9|6333.66|6295.66|6331.74|6293.74|10
1608402810000|2020-12-19 18:33:30|6331.77|6293.77|6331.33|6293.33|6331.77|6293.77|6331.27|6293.27|9
1608402820000|2020-12-19 18:33:40|6331.35|6293.35|6332.2|6294.2|6332.2|6294.2|6331.35|6293.35|9
1608402830000|2020-12-19 18:33:50|6332.4|6294.4|6333.23|6295.23|6333.23|6295.23|6332.34|6294.34|10
1608402840000|2020-12-19 18:34:00|6333.31|6295.31|6334.06|6296.06|6334.06|6296.06|6333.31|6295.31|9
1608402850000|2020-12-19 18:34:10|6334.05|6296.05|6335.39|6297.39|6335.39|6297.39|6334.05|6296.05|10
1608402860000|2020-12-19 18:34:20|6335.43|6297.43|6335.62|6297.62|6335.62|6297.62|6335.31|6297.31|10
1608402870000|2020-12-19 18:34:30|6335.63|6297.63|6335.23|6297.23|6335.63|6297.63|6335.22|6297.22|9
1608402880000|2020-12-19 18:34:40|6335.33|6297.33|6335.25|6297.25|6335.75|6297.75|6335.23|6297.23|10
1608402890000|2020-12-19 18:34:50|6335.32|6297.32|6335.84|6297.84|6335.84|6297.84|6335.05|6297.05|9
1608402900000|2020-12-19 18:35:00|6336.08|6298.08|6337.96|6299.96|6337.96|6299.96|6336.08|6298.08|10
1608402910000|2020-12-19 18:35:10|6337.99|6299.99|6338.77|6300.77|6338.95|6300.95|6337.99|6299.99|9
1608402920000|2020-12-19 18:35:20|6338.51|6300.51|6338.08|6300.08|6338.73|6300.73|6337.85|6299.85|10
1608402930000|2020-12-19 18:35:30|6337.9|6299.9|6337.52|6299.52|6337.9|6299.9|6337.4|6299.4|10
1608402940000|2020-12-19 18:35:40|6337.49|6299.49|6337.59|6299.59|6337.76|6299.76|6337.24|6299.24|10
1608402950000|2020-12-19 18:35:50|6337.55|6299.55|6337.89|6299.89|6338.04|6300.04|6337.55|6299.55|9
1608402960000|2020-12-19 18:36:00|6337.94|6299.94|6337.52|6299.52|6337.94|6299.94|6337.4|6299.4|9
1608402970000|2020-12-19 18:36:10|6337.56|6299.56|6337.84|6299.84|6337.86|6299.86|6337.32|6299.32|10
1608402980000|2020-12-19 18:36:20|6337.78|6299.78|6336.37|6298.37|6337.78|6299.78|6336.37|6298.37|10
1608402990000|2020-12-19 18:36:30|6336.57|6298.57|6336.68|6298.68|6336.84|6298.84|6336.57|6298.57|10
1608403000000|2020-12-19 18:36:40|6336.49|6298.49|6335.1|6297.1|6336.49|6298.49|6335|6297|10
1608403010000|2020-12-19 18:36:50|6335.07|6297.07|6334.7|6296.7|6335.34|6297.34|6334.7|6296.7|10
1608403020000|2020-12-19 18:37:00|6334.61|6296.61|6333.79|6295.79|6334.61|6296.61|6333.73|6295.73|10
1608403030000|2020-12-19 18:37:10|6333.68|6295.68|6331.26|6293.26|6333.68|6295.68|6331.26|6293.26|10
1608403040000|2020-12-19 18:37:20|6330.74|6292.74|6325.06|6287.06|6330.74|6292.74|6325.06|6287.06|10
1608403050000|2020-12-19 18:37:30|6324.28|6286.28|6323.15|6285.15|6324.28|6286.28|6323.15|6285.15|10
1608403060000|2020-12-19 18:37:40|6323.47|6285.47|6322.97|6284.97|6323.58|6285.58|6322.57|6284.57|10
1608403070000|2020-12-19 18:37:50|6323.06|6285.06|6324.14|6286.14|6324.23|6286.23|6323.06|6285.06|10
1608403080000|2020-12-19 18:38:00|6324.16|6286.16|6326.04|6288.04|6326.04|6288.04|6324.16|6286.16|10
1608403090000|2020-12-19 18:38:10|6326.27|6288.27|6327.98|6289.98|6327.98|6289.98|6326.27|6288.27|10
1608403100000|2020-12-19 18:38:20|6328.14|6290.14|6329.94|6291.94|6329.94|6291.94|6328.14|6290.14|10
1608403110000|2020-12-19 18:38:30|6330.27|6292.27|6332.68|6294.68|6332.68|6294.68|6330.27|6292.27|10
1608403120000|2020-12-19 18:38:40|6333.14|6295.14|6338.13|6300.13|6338.13|6300.13|6333.14|6295.14|10
1608403130000|2020-12-19 18:38:50|6338.76|6300.76|6341.67|6303.67|6341.67|6303.67|6338.76|6300.76|10
1608403140000|2020-12-19 18:39:00|6341.75|6303.75|6340.77|6302.77|6341.75|6303.75|6340.77|6302.77|9
1608403150000|2020-12-19 18:39:10|6340.85|6302.85|6341.14|6303.14|6341.38|6303.38|6340.85|6302.85|10
1608403160000|2020-12-19 18:39:20|6340.98|6302.98|6338.71|6300.71|6340.98|6302.98|6338.71|6300.71|10
1608403170000|2020-12-19 18:39:30|6338.58|6300.58|6339.52|6301.52|6339.52|6301.52|6337.99|6299.99|10
1608403180000|2020-12-19 18:39:40|6339.47|6301.47|6338.4|6300.4|6339.47|6301.47|6338.36|6300.36|10
1608403190000|2020-12-19 18:39:50|6338.51|6300.51|6338.85|6300.85|6338.85|6300.85|6337.79|6299.79|10
1608403200000|2020-12-19 18:40:00|6338.88|6300.88|6337.36|6299.36|6338.88|6300.88|6337.36|6299.36|10
1608403210000|2020-12-19 18:40:10|6337.33|6299.33|6336.94|6298.94|6337.33|6299.33|6336.88|6298.88|10
1608403220000|2020-12-19 18:40:20|6336.8|6298.8|6335.11|6297.11|6337.01|6299.01|6335.11|6297.11|10
1608403230000|2020-12-19 18:40:30|6334.96|6296.96|6334.06|6296.06|6334.96|6296.96|6334.06|6296.06|10
1608403240000|2020-12-19 18:40:40|6334.07|6296.07|6332.1|6294.1|6334.07|6296.07|6332.1|6294.1|10
1608403250000|2020-12-19 18:40:50|6331.97|6293.97|6329.62|6291.62|6331.99|6293.99|6329.62|6291.62|10
1608403260000|2020-12-19 18:41:00|6329.52|6291.52|6328.68|6290.68|6329.52|6291.52|6328.68|6290.68|10
1608403270000|2020-12-19 18:41:10|6328.84|6290.84|6327.46|6289.46|6328.89|6290.89|6327.46|6289.46|10
1608403280000|2020-12-19 18:41:20|6327.58|6289.58|6328.17|6290.17|6328.17|6290.17|6327.19|6289.19|10
1608403290000|2020-12-19 18:41:30|6328.28|6290.28|6329.21|6291.21|6329.21|6291.21|6328.28|6290.28|9
1608403300000|2020-12-19 18:41:40|6329.71|6291.71|6332.02|6294.02|6332.12|6294.12|6329.71|6291.71|10
1608403310000|2020-12-19 18:41:50|6331.95|6293.95|6333.68|6295.68|6333.68|6295.68|6331.95|6293.95|10
1608403320000|2020-12-19 18:42:00|6333.92|6295.92|6333.4|6295.4|6334.29|6296.29|6333.4|6295.4|10
1608403330000|2020-12-19 18:42:10|6332.64|6294.64|6330.1|6292.1|6332.69|6294.69|6330.1|6292.1|10
1608403340000|2020-12-19 18:42:20|6329.99|6291.99|6327.45|6289.45|6329.99|6291.99|6327.45|6289.45|9
1608403350000|2020-12-19 18:42:30|6327.4|6289.4|6325.5|6287.5|6327.4|6289.4|6325.48|6287.48|9
1608403360000|2020-12-19 18:42:40|6325.61|6287.61|6323.08|6285.08|6325.61|6287.61|6323.08|6285.08|10
1608403370000|2020-12-19 18:42:50|6323.32|6285.32|6324.01|6286.01|6324.03|6286.03|6323.05|6285.05|10
1608403380000|2020-12-19 18:43:00|6324.16|6286.16|6325.79|6287.79|6325.79|6287.79|6324.16|6286.16|9
1608403390000|2020-12-19 18:43:10|6325.93|6287.93|6326.2|6288.2|6326.29|6288.29|6325.93|6287.93|9
1608403400000|2020-12-19 18:43:20|6326.14|6288.14|6326.79|6288.79|6326.79|6288.79|6326.04|6288.04|10
1608403410000|2020-12-19 18:43:30|6326.82|6288.82|6327.79|6289.79|6327.79|6289.79|6326.8|6288.8|10
1608403420000|2020-12-19 18:43:40|6327.92|6289.92|6330.08|6292.08|6330.08|6292.08|6327.92|6289.92|10
1608403430000|2020-12-19 18:43:50|6330.09|6292.09|6331.38|6293.38|6331.47|6293.47|6330.09|6292.09|9
1608403440000|2020-12-19 18:44:00|6331.65|6293.65|6333.54|6295.54|6333.54|6295.54|6331.65|6293.65|10
1608403450000|2020-12-19 18:44:10|6333.61|6295.61|6332.64|6294.64|6333.61|6295.61|6332.64|6294.64|10
1608403460000|2020-12-19 18:44:20|6332.2|6294.2|6331.58|6293.58|6332.2|6294.2|6331.58|6293.58|10
1608403470000|2020-12-19 18:44:30|6331.38|6293.38|6330.48|6292.48|6331.39|6293.39|6330.4|6292.4|9
1608403480000|2020-12-19 18:44:40|6330.65|6292.65|6330.33|6292.33|6330.67|6292.67|6330.21|6292.21|10
1608403490000|2020-12-19 18:44:50|6330.16|6292.16|6328.69|6290.69|6330.27|6292.27|6328.69|6290.69|10
1608403500000|2020-12-19 18:45:00|6328.74|6290.74|6328.17|6290.17|6328.74|6290.74|6328.17|6290.17|9
1608403510000|2020-12-19 18:45:10|6327.95|6289.95|6326.44|6288.44|6327.95|6289.95|6326.44|6288.44|10
1608403520000|2020-12-19 18:45:20|6326.15|6288.15|6327.04|6289.04|6327.04|6289.04|6326.15|6288.15|10
1608403530000|2020-12-19 18:45:30|6326.76|6288.76|6327.09|6289.09|6327.22|6289.22|6326.5|6288.5|9
1608403540000|2020-12-19 18:45:40|6327.22|6289.22|6327.7|6289.7|6328.07|6290.07|6327.22|6289.22|10
1608403550000|2020-12-19 18:45:50|6327.8|6289.8|6328.46|6290.46|6328.46|6290.46|6327.8|6289.8|10
1608403560000|2020-12-19 18:46:00|6328.53|6290.53|6329.94|6291.94|6330.04|6292.04|6328.53|6290.53|10
1608403570000|2020-12-19 18:46:10|6330.24|6292.24|6330.89|6292.89|6330.89|6292.89|6330.24|6292.24|9
1608403580000|2020-12-19 18:46:20|6331.12|6293.12|6331|6293|6331.4|6293.4|6331|6293|10
1608403590000|2020-12-19 18:46:30|6331.04|6293.04|6332.06|6294.06|6332.06|6294.06|6330.9|6292.9|10
1608403600000|2020-12-19 18:46:40|6332.65|6294.65|6334.65|6296.65|6334.65|6296.65|6332.62|6294.62|10
1608403610000|2020-12-19 18:46:50|6334.35|6296.35|6333.61|6295.61|6334.39|6296.39|6333.44|6295.44|9
1608403620000|2020-12-19 18:47:00|6333.56|6295.56|6334.69|6296.69|6334.77|6296.77|6333.51|6295.51|10
1608403630000|2020-12-19 18:47:10|6334.74|6296.74|6332.63|6294.63|6334.74|6296.74|6332.63|6294.63|10
1608403640000|2020-12-19 18:47:20|6332.81|6294.81|6331.12|6293.12|6332.96|6294.96|6331.12|6293.12|10
1608403650000|2020-12-19 18:47:30|6330.74|6292.74|6329.69|6291.69|6330.9|6292.9|6329.69|6291.69|8
1608403660000|2020-12-19 18:47:40|6329.48|6291.48|6329.74|6291.74|6329.88|6291.88|6329.48|6291.48|10
1608403670000|2020-12-19 18:47:50|6329.77|6291.77|6328.31|6290.31|6329.77|6291.77|6328.31|6290.31|9
1608403680000|2020-12-19 18:48:00|6328.13|6290.13|6327.23|6289.23|6328.13|6290.13|6327.23|6289.23|10
1608403690000|2020-12-19 18:48:10|6327.19|6289.19|6327.22|6289.22|6327.41|6289.41|6327.19|6289.19|8
1608403700000|2020-12-19 18:48:20|6327.08|6289.08|6326.61|6288.61|6327.08|6289.08|6326.58|6288.58|10
1608403710000|2020-12-19 18:48:30|6326.74|6288.74|6326.16|6288.16|6326.74|6288.74|6326.16|6288.16|10
1608403720000|2020-12-19 18:48:40|6326.01|6288.01|6325.38|6287.38|6326.01|6288.01|6325.33|6287.33|10
1608403730000|2020-12-19 18:48:50|6325.15|6287.15|6323.56|6285.56|6325.15|6287.15|6323.56|6285.56|10
1608403740000|2020-12-19 18:49:00|6323.42|6285.42|6321.39|6283.39|6323.42|6285.42|6321.39|6283.39|10
1608403750000|2020-12-19 18:49:10|6321.4|6283.4|6319.55|6281.55|6321.4|6283.4|6319.34|6281.34|10
1608403760000|2020-12-19 18:49:20|6319.64|6281.64|6321.33|6283.33|6321.33|6283.33|6319.52|6281.52|10
1608403770000|2020-12-19 18:49:30|6321.41|6283.41|6324.14|6286.14|6324.14|6286.14|6321.41|6283.41|10
1608403780000|2020-12-19 18:49:40|6324.31|6286.31|6325.71|6287.71|6325.71|6287.71|6324.31|6286.31|10
1608403790000|2020-12-19 18:49:50|6326.22|6288.22|6327.64|6289.64|6327.74|6289.74|6326.22|6288.22|10
1608403800000|2020-12-19 18:50:00|6327.71|6289.71|6330.52|6292.52|6330.52|6292.52|6327.71|6289.71|10
1608403810000|2020-12-19 18:50:10|6330.67|6292.67|6328.08|6290.08|6330.67|6292.67|6328.08|6290.08|10
1608403820000|2020-12-19 18:50:20|6327.9|6289.9|6325.9|6287.9|6327.9|6289.9|6325.9|6287.9|10
1608403830000|2020-12-19 18:50:30|6325.56|6287.56|6324.8|6286.8|6325.68|6287.68|6324.8|6286.8|10
1608403840000|2020-12-19 18:50:40|6324.97|6286.97|6324.75|6286.75|6325.05|6287.05|6324.73|6286.73|9
1608403850000|2020-12-19 18:50:50|6324.7|6286.7|6324.6|6286.6|6325.14|6287.14|6324.45|6286.45|9
1608403860000|2020-12-19 18:51:00|6324.34|6286.34|6323.89|6285.89|6324.69|6286.69|6323.89|6285.89|10
1608403870000|2020-12-19 18:51:10|6323.9|6285.9|6322.44|6284.44|6323.9|6285.9|6322.44|6284.44|8
1608403880000|2020-12-19 18:51:20|6322.28|6284.28|6322.26|6284.26|6322.5|6284.5|6321.91|6283.91|9
1608403890000|2020-12-19 18:51:30|6322.34|6284.34|6322.51|6284.51|6322.51|6284.51|6322.24|6284.24|10
1608403900000|2020-12-19 18:51:40|6322.81|6284.81|6325.01|6287.01|6325.01|6287.01|6322.81|6284.81|10
1608403910000|2020-12-19 18:51:50|6325.23|6287.23|6325.79|6287.79|6326.19|6288.19|6325.2|6287.2|10
1608403920000|2020-12-19 18:52:00|6325.7|6287.7|6325.18|6287.18|6325.99|6287.99|6325.18|6287.18|10
1608403930000|2020-12-19 18:52:10|6325.13|6287.13|6325.04|6287.04|6325.13|6287.13|6324.97|6286.97|10
1608403940000|2020-12-19 18:52:20|6324.91|6286.91|6324.76|6286.76|6324.94|6286.94|6324.64|6286.64|8
1608403950000|2020-12-19 18:52:30|6324.66|6286.66|6324.61|6286.61|6324.88|6286.88|6324.36|6286.36|9
1608403960000|2020-12-19 18:52:40|6324.68|6286.68|6324.7|6286.7|6324.81|6286.81|6324.47|6286.47|10
1608403970000|2020-12-19 18:52:50|6324.65|6286.65|6324.85|6286.85|6324.86|6286.86|6324.4|6286.4|9
1608403980000|2020-12-19 18:53:00|6324.84|6286.84|6325.53|6287.53|6325.53|6287.53|6324.84|6286.84|9
1608403990000|2020-12-19 18:53:10|6325.47|6287.47|6324.77|6286.77|6325.5|6287.5|6324.77|6286.77|10
1608404000000|2020-12-19 18:53:20|6324.74|6286.74|6322.9|6284.9|6324.74|6286.74|6322.9|6284.9|10
1608404010000|2020-12-19 18:53:30|6323.01|6285.01|6323.35|6285.35|6323.35|6285.35|6322.91|6284.91|10
1608404020000|2020-12-19 18:53:40|6323.66|6285.66|6325.4|6287.4|6325.4|6287.4|6323.66|6285.66|9
1608404030000|2020-12-19 18:53:50|6325.44|6287.44|6325.9|6287.9|6325.9|6287.9|6325.24|6287.24|9
1608404040000|2020-12-19 18:54:00|6326.21|6288.21|6327.45|6289.45|6327.45|6289.45|6326.21|6288.21|10
1608404050000|2020-12-19 18:54:10|6327.48|6289.48|6327.71|6289.71|6327.74|6289.74|6327.48|6289.48|9
1608404060000|2020-12-19 18:54:20|6327.74|6289.74|6329.39|6291.39|6329.39|6291.39|6327.74|6289.74|8
1608404070000|2020-12-19 18:54:30|6329.4|6291.4|6331.81|6293.81|6331.81|6293.81|6329.4|6291.4|10
1608404080000|2020-12-19 18:54:40|6331.77|6293.77|6333.7|6295.7|6333.7|6295.7|6331.77|6293.77|10
1608404090000|2020-12-19 18:54:50|6333.99|6295.99|6333.59|6295.59|6334.64|6296.64|6333.59|6295.59|10
1608404100000|2020-12-19 18:55:00|6333.27|6295.27|6333.29|6295.29|6333.45|6295.45|6333.16|6295.16|9
1608404110000|2020-12-19 18:55:10|6333.3|6295.3|6333.22|6295.22|6333.3|6295.3|6332.98|6294.98|9
1608404120000|2020-12-19 18:55:20|6333.27|6295.27|6333.83|6295.83|6333.83|6295.83|6333.27|6295.27|10
1608404130000|2020-12-19 18:55:30|6333.95|6295.95|6335.02|6297.02|6335.02|6297.02|6333.95|6295.95|10
1608404140000|2020-12-19 18:55:40|6335.16|6297.16|6334.94|6296.94|6335.34|6297.34|6334.7|6296.7|10
1608404150000|2020-12-19 18:55:50|6334.93|6296.93|6335.66|6297.66|6335.66|6297.66|6334.93|6296.93|10
1608404160000|2020-12-19 18:56:00|6335.6|6297.6|6335.63|6297.63|6335.8|6297.8|6335.45|6297.45|10
1608404170000|2020-12-19 18:56:10|6335.54|6297.54|6335.58|6297.58|6335.69|6297.69|6335.51|6297.51|9
1608404180000|2020-12-19 18:56:20|6335.46|6297.46|6335.49|6297.49|6335.49|6297.49|6335.12|6297.12|9
1608404190000|2020-12-19 18:56:30|6335.76|6297.76|6335.62|6297.62|6335.85|6297.85|6335.59|6297.59|8
1608404200000|2020-12-19 18:56:40|6335.25|6297.25|6332.97|6294.97|6335.25|6297.25|6332.97|6294.97|10
1608404210000|2020-12-19 18:56:50|6332.92|6294.92|6331.53|6293.53|6332.92|6294.92|6331.53|6293.53|9
1608404220000|2020-12-19 18:57:00|6331.55|6293.55|6331.7|6293.7|6331.71|6293.71|6331.41|6293.41|10
1608404230000|2020-12-19 18:57:10|6331.81|6293.81|6331.8|6293.8|6331.89|6293.89|6331.69|6293.69|9
1608404240000|2020-12-19 18:57:20|6331.85|6293.85|6331.49|6293.49|6331.85|6293.85|6331.49|6293.49|8
1608404250000|2020-12-19 18:57:30|6331.57|6293.57|6330.78|6292.78|6331.57|6293.57|6330.76|6292.76|9
1608404260000|2020-12-19 18:57:40|6330.64|6292.64|6330.2|6292.2|6330.64|6292.64|6330.14|6292.14|10
1608404270000|2020-12-19 18:57:50|6330.23|6292.23|6330.75|6292.75|6330.79|6292.79|6330.23|6292.23|10
1608404280000|2020-12-19 18:58:00|6330.9|6292.9|6330.94|6292.94|6331.01|6293.01|6330.82|6292.82|10
1608404290000|2020-12-19 18:58:10|6331.07|6293.07|6331.26|6293.26|6331.26|6293.26|6330.96|6292.96|9
1608404300000|2020-12-19 18:58:20|6331.6|6293.6|6331.41|6293.41|6331.6|6293.6|6331.41|6293.41|6
1608404310000|2020-12-19 18:58:30|6331.42|6293.42|6331.3|6293.3|6331.51|6293.51|6330.82|6292.82|9
1608404320000|2020-12-19 18:58:40|6331.28|6293.28|6333.42|6295.42|6333.42|6295.42|6331.28|6293.28|10
1608404330000|2020-12-19 18:58:50|6333.51|6295.51|6332.84|6294.84|6333.51|6295.51|6332.82|6294.82|9
1608404340000|2020-12-19 18:59:00|6332.63|6294.63|6332.16|6294.16|6332.63|6294.63|6331.99|6293.99|10
1608404350000|2020-12-19 18:59:10|6332.14|6294.14|6333.11|6295.11|6333.11|6295.11|6332.14|6294.14|9
1608404360000|2020-12-19 18:59:20|6333.4|6295.4|6335.23|6297.23|6335.23|6297.23|6333.4|6295.4|9
1608404370000|2020-12-19 18:59:30|6335.26|6297.26|6336.45|6298.45|6336.47|6298.47|6335.1|6297.1|10
1608404380000|2020-12-19 18:59:40|6336.61|6298.61|6337.27|6299.27|6337.41|6299.41|6336.48|6298.48|10
1608404390000|2020-12-19 18:59:50|6337.2|6299.2|6337.85|6299.85|6338|6300|6337.2|6299.2|10
1608404400000|2020-12-19 19:00:00|6338.01|6300.01|6339.05|6301.05|6339.05|6301.05|6337.97|6299.97|10
1608404410000|2020-12-19 19:00:10|6339.35|6301.35|6341.15|6303.15|6341.15|6303.15|6339.35|6301.35|10
1608404420000|2020-12-19 19:00:20|6341|6303|6342.28|6304.28|6342.28|6304.28|6341|6303|9
1608404430000|2020-12-19 19:00:30|6342.65|6304.65|6343.87|6305.87|6343.92|6305.92|6342.65|6304.65|10
1608404440000|2020-12-19 19:00:40|6344.03|6306.03|6344.82|6306.82|6344.82|6306.82|6343.95|6305.95|10
1608404450000|2020-12-19 19:00:50|6344.85|6306.85|6344.89|6306.89|6345.68|6307.68|6344.83|6306.83|9
1608404460000|2020-12-19 19:01:00|6344.79|6306.79|6343.17|6305.17|6344.79|6306.79|6343.17|6305.17|10
1608404470000|2020-12-19 19:01:10|6343.19|6305.19|6343.21|6305.21|6343.21|6305.21|6342.59|6304.59|10
1608404480000|2020-12-19 19:01:20|6343.1|6305.1|6342.79|6304.79|6343.11|6305.11|6342.76|6304.76|9
1608404490000|2020-12-19 19:01:30|6342.85|6304.85|6343.23|6305.23|6343.23|6305.23|6342.81|6304.81|10
1608404500000|2020-12-19 19:01:40|6343.27|6305.27|6343|6305|6343.52|6305.52|6342.92|6304.92|10
1608404510000|2020-12-19 19:01:50|6342.93|6304.93|6342.91|6304.91|6343.36|6305.36|6342.66|6304.66|10
1608404520000|2020-12-19 19:02:00|6342.48|6304.48|6341.7|6303.7|6342.48|6304.48|6341.7|6303.7|9
1608404530000|2020-12-19 19:02:10|6341.72|6303.72|6342.18|6304.18|6342.18|6304.18|6341.72|6303.72|9
1608404540000|2020-12-19 19:02:20|6342.09|6304.09|6342.38|6304.38|6342.52|6304.52|6342.09|6304.09|10
1608404550000|2020-12-19 19:02:30|6342.31|6304.31|6341.79|6303.79|6342.31|6304.31|6341.79|6303.79|10
1608404560000|2020-12-19 19:02:40|6341.82|6303.82|6340.68|6302.68|6341.84|6303.84|6340.68|6302.68|10
1608404570000|2020-12-19 19:02:50|6340.48|6302.48|6338.75|6300.75|6340.56|6302.56|6338.75|6300.75|8
1608404580000|2020-12-19 19:03:00|6338.89|6300.89|6338.07|6300.07|6339.17|6301.17|6337.86|6299.86|10
1608404590000|2020-12-19 19:03:10|6338.37|6300.37|6338.04|6300.04|6338.37|6300.37|6337.61|6299.61|10
1608404600000|2020-12-19 19:03:20|6337.8|6299.8|6337.6|6299.6|6337.84|6299.84|6337.52|6299.52|10
1608404610000|2020-12-19 19:03:30|6337.28|6299.28|6336.55|6298.55|6337.28|6299.28|6336.55|6298.55|10
1608404620000|2020-12-19 19:03:40|6336.43|6298.43|6336.12|6298.12|6336.5|6298.5|6336.06|6298.06|10
1608404630000|2020-12-19 19:03:50|6335.79|6297.79|6335.38|6297.38|6335.79|6297.79|6335.38|6297.38|9
1608404640000|2020-12-19 19:04:00|6335.2|6297.2|6335.47|6297.47|6335.47|6297.47|6334.87|6296.87|10
1608404650000|2020-12-19 19:04:10|6335.42|6297.42|6336.91|6298.91|6336.91|6298.91|6335.42|6297.42|10
1608404660000|2020-12-19 19:04:20|6336.88|6298.88|6337.23|6299.23|6337.5|6299.5|6336.88|6298.88|9
1608404670000|2020-12-19 19:04:30|6337.1|6299.1|6337.1|6299.1|6337.22|6299.22|6336.98|6298.98|10
1608404680000|2020-12-19 19:04:40|6337.04|6299.04|6337.45|6299.45|6337.45|6299.45|6337.04|6299.04|9
1608404690000|2020-12-19 19:04:50|6337.53|6299.53|6337.35|6299.35|6338.11|6300.11|6337.35|6299.35|10
1608404700000|2020-12-19 19:05:00|6337.11|6299.11|6336.77|6298.77|6337.11|6299.11|6336.34|6298.34|10
1608404710000|2020-12-19 19:05:10|6336.79|6298.79|6337.43|6299.43|6337.43|6299.43|6336.66|6298.66|9
1608404720000|2020-12-19 19:05:20|6337.44|6299.44|6337.26|6299.26|6337.7|6299.7|6337.26|6299.26|10
1608404730000|2020-12-19 19:05:30|6337.39|6299.39|6337.16|6299.16|6337.73|6299.73|6337.16|6299.16|10
1608404740000|2020-12-19 19:05:40|6337.1|6299.1|6335.91|6297.91|6337.1|6299.1|6335.91|6297.91|10
1608404750000|2020-12-19 19:05:50|6335.77|6297.77|6333.54|6295.54|6335.77|6297.77|6333.54|6295.54|8
1608404760000|2020-12-19 19:06:00|6333.18|6295.18|6331.95|6293.95|6333.18|6295.18|6331.63|6293.63|10
1608404770000|2020-12-19 19:06:10|6331.82|6293.82|6331.69|6293.69|6332.03|6294.03|6331.6|6293.6|10
1608404780000|2020-12-19 19:06:20|6331.78|6293.78|6332.03|6294.03|6332.31|6294.31|6331.68|6293.68|9
1608404790000|2020-12-19 19:06:30|6332.14|6294.14|6331.2|6293.2|6332.14|6294.14|6331.2|6293.2|9
1608404800000|2020-12-19 19:06:40|6331.47|6293.47|6331.11|6293.11|6331.47|6293.47|6330.9|6292.9|10
1608404810000|2020-12-19 19:06:50|6331|6293|6329.42|6291.42|6331|6293|6329.42|6291.42|10
1608404820000|2020-12-19 19:07:00|6329.11|6291.11|6328.31|6290.31|6329.11|6291.11|6328.3|6290.3|8
1608404830000|2020-12-19 19:07:10|6328.17|6290.17|6328.86|6290.86|6328.86|6290.86|6327.82|6289.82|8
1608404840000|2020-12-19 19:07:20|6329.3|6291.3|6330.83|6292.83|6330.86|6292.86|6329.3|6291.3|10
1608404850000|2020-12-19 19:07:30|6331.23|6293.23|6331.93|6293.93|6332.14|6294.14|6331.19|6293.19|10
1608404860000|2020-12-19 19:07:40|6331.8|6293.8|6333.25|6295.25|6333.25|6295.25|6331.8|6293.8|9
1608404870000|2020-12-19 19:07:50|6333.52|6295.52|6334.83|6296.83|6335.06|6297.06|6333.52|6295.52|10
1608404880000|2020-12-19 19:08:00|6334.75|6296.75|6333.49|6295.49|6334.85|6296.85|6333.48|6295.48|10
1608404890000|2020-12-19 19:08:10|6333.53|6295.53|6333.39|6295.39|6333.71|6295.71|6333.16|6295.16|9
1608404900000|2020-12-19 19:08:20|6333.49|6295.49|6332.81|6294.81|6333.49|6295.49|6332.81|6294.81|10
1608404910000|2020-12-19 19:08:30|6332.86|6294.86|6332.47|6294.47|6332.87|6294.87|6332.47|6294.47|9
1608404920000|2020-12-19 19:08:40|6332.49|6294.49|6333.91|6295.91|6333.91|6295.91|6332.49|6294.49|9
1608404930000|2020-12-19 19:08:50|6334.15|6296.15|6334.52|6296.52|6334.64|6296.64|6334.12|6296.12|10
1608404940000|2020-12-19 19:09:00|6334.49|6296.49|6334.94|6296.94|6334.94|6296.94|6334.48|6296.48|10
1608404950000|2020-12-19 19:09:10|6334.84|6296.84|6334.23|6296.23|6334.84|6296.84|6334.18|6296.18|9
1608404960000|2020-12-19 19:09:20|6333.93|6295.93|6333.57|6295.57|6333.93|6295.93|6333.34|6295.34|9
1608404970000|2020-12-19 19:09:30|6333.53|6295.53|6331.76|6293.76|6333.59|6295.59|6331.76|6293.76|10
1608404980000|2020-12-19 19:09:40|6331.73|6293.73|6329.5|6291.5|6331.73|6293.73|6329.5|6291.5|10
1608404990000|2020-12-19 19:09:50|6329.46|6291.46|6328.46|6290.46|6329.46|6291.46|6328.46|6290.46|10
1608405000000|2020-12-19 19:10:00|6328.62|6290.62|6329.49|6291.49|6329.49|6291.49|6328.62|6290.62|10
1608405010000|2020-12-19 19:10:10|6329.84|6291.84|6330.52|6292.52|6330.52|6292.52|6329.84|6291.84|10
1608405020000|2020-12-19 19:10:20|6330.46|6292.46|6332.06|6294.06|6332.06|6294.06|6330.43|6292.43|10
1608405030000|2020-12-19 19:10:30|6332.14|6294.14|6331.98|6293.98|6332.28|6294.28|6331.96|6293.96|10
1608405040000|2020-12-19 19:10:40|6331.78|6293.78|6331.48|6293.48|6331.78|6293.78|6331.27|6293.27|9
1608405050000|2020-12-19 19:10:50|6330.94|6292.94|6330.69|6292.69|6330.99|6292.99|6330.37|6292.37|9
1608405060000|2020-12-19 19:11:00|6330.76|6292.76|6330.72|6292.72|6330.76|6292.76|6330.61|6292.61|10
1608405070000|2020-12-19 19:11:10|6330.73|6292.73|6328.67|6290.67|6330.75|6292.75|6328.67|6290.67|10
1608405080000|2020-12-19 19:11:20|6328.23|6290.23|6326.8|6288.8|6328.23|6290.23|6326.8|6288.8|10
1608405090000|2020-12-19 19:11:30|6326.84|6288.84|6326.33|6288.33|6326.84|6288.84|6326.25|6288.25|9
1608405100000|2020-12-19 19:11:40|6326.38|6288.38|6326.9|6288.9|6326.9|6288.9|6326.38|6288.38|9
1608405110000|2020-12-19 19:11:50|6327|6289|6326.7|6288.7|6327|6289|6326.7|6288.7|8
1608405120000|2020-12-19 19:12:00|6326.72|6288.72|6326.39|6288.39|6326.72|6288.72|6326.39|6288.39|10
1608405130000|2020-12-19 19:12:10|6326.31|6288.31|6326.08|6288.08|6326.36|6288.36|6326.08|6288.08|10
1608405140000|2020-12-19 19:12:20|6325.91|6287.91|6325.17|6287.17|6325.91|6287.91|6325.17|6287.17|10
1608405150000|2020-12-19 19:12:30|6325.23|6287.23|6325.26|6287.26|6325.26|6287.26|6325.03|6287.03|9
1608405160000|2020-12-19 19:12:40|6324.97|6286.97|6324.22|6286.22|6325.04|6287.04|6324.22|6286.22|9
1608405170000|2020-12-19 19:12:50|6324.25|6286.25|6323.46|6285.46|6324.28|6286.28|6323.46|6285.46|10
1608405180000|2020-12-19 19:13:00|6323.39|6285.39|6323.1|6285.1|6323.4|6285.4|6323.1|6285.1|10
1608405190000|2020-12-19 19:13:10|6322.73|6284.73|6321.39|6283.39|6322.73|6284.73|6321.39|6283.39|8
1608405200000|2020-12-19 19:13:20|6321.31|6283.31|6319.4|6281.4|6321.31|6283.31|6319.4|6281.4|10
1608405210000|2020-12-19 19:13:30|6319.33|6281.33|6317.71|6279.71|6319.33|6281.33|6317.69|6279.69|10
1608405220000|2020-12-19 19:13:40|6317.78|6279.78|6317.79|6279.79|6317.96|6279.96|6317.78|6279.78|9
1608405230000|2020-12-19 19:13:50|6317.72|6279.72|6317.02|6279.02|6317.72|6279.72|6317.02|6279.02|10
1608405240000|2020-12-19 19:14:00|6316.89|6278.89|6317.36|6279.36|6317.4|6279.4|6316.85|6278.85|9
1608405250000|2020-12-19 19:14:10|6317.58|6279.58|6317.84|6279.84|6318.23|6280.23|6317.58|6279.58|9
1608405260000|2020-12-19 19:14:20|6317.7|6279.7|6319.17|6281.17|6319.17|6281.17|6317.45|6279.45|10
1608405270000|2020-12-19 19:14:30|6319.69|6281.69|6321.42|6283.42|6321.42|6283.42|6319.69|6281.69|10
1608405280000|2020-12-19 19:14:40|6321.74|6283.74|6322.23|6284.23|6322.32|6284.32|6321.48|6283.48|10
1608405290000|2020-12-19 19:14:50|6322.22|6284.22|6322.12|6284.12|6322.35|6284.35|6322.01|6284.01|8
1608405300000|2020-12-19 19:15:00|6322.16|6284.16|6322.68|6284.68|6322.68|6284.68|6321.88|6283.88|10
1608405310000|2020-12-19 19:15:10|6322.58|6284.58|6322.51|6284.51|6322.65|6284.65|6322.28|6284.28|10
1608405320000|2020-12-19 19:15:20|6322.4|6284.4|6320.92|6282.92|6322.4|6284.4|6320.92|6282.92|10
1608405330000|2020-12-19 19:15:30|6320.47|6282.47|6318.47|6280.47|6320.47|6282.47|6318.47|6280.47|10
1608405340000|2020-12-19 19:15:40|6318.46|6280.46|6318.24|6280.24|6318.46|6280.46|6317.77|6279.77|10
1608405350000|2020-12-19 19:15:50|6318.46|6280.46|6319.68|6281.68|6319.68|6281.68|6318.12|6280.12|10
1608405360000|2020-12-19 19:16:00|6319.94|6281.94|6320.2|6282.2|6320.38|6282.38|6319.92|6281.92|10
1608405370000|2020-12-19 19:16:10|6320.21|6282.21|6321.8|6283.8|6321.8|6283.8|6320.19|6282.19|10
1608405380000|2020-12-19 19:16:20|6322.21|6284.21|6323.9|6285.9|6324.43|6286.43|6322.21|6284.21|10
1608405390000|2020-12-19 19:16:30|6323.81|6285.81|6325.07|6287.07|6325.07|6287.07|6323.67|6285.67|10
1608405400000|2020-12-19 19:16:40|6325.26|6287.26|6326.27|6288.27|6326.39|6288.39|6325.25|6287.25|10
1608405410000|2020-12-19 19:16:50|6326.42|6288.42|6326.99|6288.99|6326.99|6288.99|6326.41|6288.41|10
1608405420000|2020-12-19 19:17:00|6326.9|6288.9|6326.91|6288.91|6327.01|6289.01|6326.82|6288.82|10
1608405430000|2020-12-19 19:17:10|6326.81|6288.81|6326.39|6288.39|6326.93|6288.93|6326.39|6288.39|10
1608405440000|2020-12-19 19:17:20|6326.45|6288.45|6327.33|6289.33|6327.33|6289.33|6326.15|6288.15|10
1608405450000|2020-12-19 19:17:30|6327.23|6289.23|6328.91|6290.91|6328.93|6290.93|6327.23|6289.23|10
1608405460000|2020-12-19 19:17:40|6329.17|6291.17|6330.16|6292.16|6330.16|6292.16|6329.17|6291.17|10
1608405470000|2020-12-19 19:17:50|6330.09|6292.09|6329.23|6291.23|6330.24|6292.24|6329.22|6291.22|10
1608405480000|2020-12-19 19:18:00|6329.16|6291.16|6329|6291|6329.16|6291.16|6328.83|6290.83|10
1608405490000|2020-12-19 19:18:10|6328.95|6290.95|6329.43|6291.43|6329.43|6291.43|6328.95|6290.95|10
1608405500000|2020-12-19 19:18:20|6329.42|6291.42|6328.98|6290.98|6329.42|6291.42|6328.98|6290.98|9
1608405510000|2020-12-19 19:18:30|6328.62|6290.62|6328.07|6290.07|6328.68|6290.68|6328.05|6290.05|10
1608405520000|2020-12-19 19:18:40|6327.91|6289.91|6327.24|6289.24|6327.92|6289.92|6327.24|6289.24|9
1608405530000|2020-12-19 19:18:50|6327.2|6289.2|6325.92|6287.92|6327.25|6289.25|6325.92|6287.92|10
1608405540000|2020-12-19 19:19:00|6325.56|6287.56|6324.84|6286.84|6325.56|6287.56|6324.84|6286.84|10
1608405550000|2020-12-19 19:19:10|6324.99|6286.99|6324.79|6286.79|6324.99|6286.99|6324.55|6286.55|10
1608405560000|2020-12-19 19:19:20|6324.75|6286.75|6325.35|6287.35|6325.35|6287.35|6324.63|6286.63|10
1608405570000|2020-12-19 19:19:30|6325.62|6287.62|6325.21|6287.21|6325.66|6287.66|6325.18|6287.18|10
1608405580000|2020-12-19 19:19:40|6325.15|6287.15|6323.76|6285.76|6325.15|6287.15|6323.72|6285.72|10
1608405590000|2020-12-19 19:19:50|6323.96|6285.96|6324.69|6286.69|6324.87|6286.87|6323.91|6285.91|10
1608405600000|2020-12-19 19:20:00|6324.61|6286.61|6325.32|6287.32|6325.32|6287.32|6324.32|6286.32|10
1608405610000|2020-12-19 19:20:10|6325.28|6287.28|6325.69|6287.69|6325.9|6287.9|6325.28|6287.28|9
1608405620000|2020-12-19 19:20:20|6325.76|6287.76|6324.55|6286.55|6325.85|6287.85|6324.55|6286.55|10
1608405630000|2020-12-19 19:20:30|6324.38|6286.38|6323.72|6285.72|6324.38|6286.38|6323.72|6285.72|10
1608405640000|2020-12-19 19:20:40|6323.6|6285.6|6323.89|6285.89|6324|6286|6323.41|6285.41|10
1608405650000|2020-12-19 19:20:50|6324|6286|6323.61|6285.61|6324.13|6286.13|6323.61|6285.61|10
1608405660000|2020-12-19 19:21:00|6323.7|6285.7|6323.06|6285.06|6323.71|6285.71|6323.06|6285.06|10
1608405670000|2020-12-19 19:21:10|6322.99|6284.99|6322.84|6284.84|6323.13|6285.13|6322.84|6284.84|9
1608405680000|2020-12-19 19:21:20|6323.15|6285.15|6325|6287|6325|6287|6322.97|6284.97|10
1608405690000|2020-12-19 19:21:30|6324.9|6286.9|6324.95|6286.95|6324.97|6286.97|6324.87|6286.87|9
1608405700000|2020-12-19 19:21:40|6324.83|6286.83|6324.74|6286.74|6324.93|6286.93|6324.5|6286.5|9
1608405710000|2020-12-19 19:21:50|6324.87|6286.87|6324.76|6286.76|6325.09|6287.09|6324.7|6286.7|10
1608405720000|2020-12-19 19:22:00|6324.83|6286.83|6325.99|6287.99|6325.99|6287.99|6324.83|6286.83|10
1608405730000|2020-12-19 19:22:10|6326.13|6288.13|6326.9|6288.9|6326.9|6288.9|6326.13|6288.13|10
1608405740000|2020-12-19 19:22:20|6326.85|6288.85|6326.75|6288.75|6327.01|6289.01|6326.66|6288.66|10
1608405750000|2020-12-19 19:22:30|6326.91|6288.91|6329.55|6291.55|6329.55|6291.55|6326.91|6288.91|10
1608405760000|2020-12-19 19:22:40|6329.65|6291.65|6331.08|6293.08|6331.08|6293.08|6329.65|6291.65|10
1608405770000|2020-12-19 19:22:50|6331.32|6293.32|6332.35|6294.35|6332.58|6294.58|6331.29|6293.29|10
1608405780000|2020-12-19 19:23:00|6332.04|6294.04|6330.58|6292.58|6332.18|6294.18|6330.58|6292.58|10
1608405790000|2020-12-19 19:23:10|6330.27|6292.27|6329.83|6291.83|6330.27|6292.27|6329.62|6291.62|8
1608405800000|2020-12-19 19:23:20|6329.76|6291.76|6329.6|6291.6|6329.85|6291.85|6329.43|6291.43|10
1608405810000|2020-12-19 19:23:30|6329.37|6291.37|6329.36|6291.36|6329.39|6291.39|6329.24|6291.24|9
1608405820000|2020-12-19 19:23:40|6329.39|6291.39|6329|6291|6329.54|6291.54|6328.98|6290.98|10
1608405830000|2020-12-19 19:23:50|6329.09|6291.09|6327.8|6289.8|6329.18|6291.18|6327.8|6289.8|9
1608405840000|2020-12-19 19:24:00|6327.61|6289.61|6326.34|6288.34|6327.61|6289.61|6326.34|6288.34|10
1608405850000|2020-12-19 19:24:10|6326.36|6288.36|6325.51|6287.51|6326.42|6288.42|6325.51|6287.51|10
1608405860000|2020-12-19 19:24:20|6325.43|6287.43|6325.14|6287.14|6325.84|6287.84|6325.14|6287.14|10
1608405870000|2020-12-19 19:24:30|6324.96|6286.96|6323.51|6285.51|6324.96|6286.96|6323.51|6285.51|10
1608405880000|2020-12-19 19:24:40|6323.53|6285.53|6322.31|6284.31|6323.53|6285.53|6322.31|6284.31|10
1608405890000|2020-12-19 19:24:50|6321.18|6283.18|6317.66|6279.66|6321.18|6283.18|6317.66|6279.66|10
1608405900000|2020-12-19 19:25:00|6317.41|6279.41|6316.91|6278.91|6317.41|6279.41|6316.91|6278.91|9
1608405910000|2020-12-19 19:25:10|6316.84|6278.84|6315.97|6277.97|6316.84|6278.84|6315.8|6277.8|10
1608405920000|2020-12-19 19:25:20|6315.65|6277.65|6314.74|6276.74|6315.65|6277.65|6314.74|6276.74|10
1608405930000|2020-12-19 19:25:30|6314.56|6276.56|6312.87|6274.87|6314.56|6276.56|6312.78|6274.78|10
1608405940000|2020-12-19 19:25:40|6312.47|6274.47|6310.63|6272.63|6312.47|6274.47|6310.63|6272.63|10
1608405950000|2020-12-19 19:25:50|6310.82|6272.82|6310.99|6272.99|6310.99|6272.99|6310.45|6272.45|9
1608405960000|2020-12-19 19:26:00|6311.05|6273.05|6311.33|6273.33|6311.85|6273.85|6310.96|6272.96|10
1608405970000|2020-12-19 19:26:10|6311.69|6273.69|6313.18|6275.18|6313.24|6275.24|6311.69|6273.69|10
1608405980000|2020-12-19 19:26:20|6313.59|6275.59|6316.39|6278.39|6316.39|6278.39|6313.59|6275.59|10
1608405990000|2020-12-19 19:26:30|6316.42|6278.42|6317.24|6279.24|6317.32|6279.32|6316.42|6278.42|10
1608406000000|2020-12-19 19:26:40|6317.35|6279.35|6318.33|6280.33|6318.35|6280.35|6317.35|6279.35|10
1608406010000|2020-12-19 19:26:50|6318.1|6280.1|6316.3|6278.3|6318.1|6280.1|6316.3|6278.3|9
1608406020000|2020-12-19 19:27:00|6316.26|6278.26|6315.12|6277.12|6316.28|6278.28|6315.12|6277.12|10
1608406030000|2020-12-19 19:27:10|6315.19|6277.19|6313.98|6275.98|6315.19|6277.19|6313.97|6275.97|10
1608406040000|2020-12-19 19:27:20|6313.94|6275.94|6314.75|6276.75|6314.75|6276.75|6313.94|6275.94|10
1608406050000|2020-12-19 19:27:30|6314.83|6276.83|6315.6|6277.6|6315.6|6277.6|6314.83|6276.83|10
1608406060000|2020-12-19 19:27:40|6315.52|6277.52|6315.7|6277.7|6315.87|6277.87|6315.52|6277.52|10
1608406070000|2020-12-19 19:27:50|6315.47|6277.47|6315.05|6277.05|6315.47|6277.47|6315.05|6277.05|10
1608406080000|2020-12-19 19:28:00|6314.99|6276.99|6314.34|6276.34|6314.99|6276.99|6314.34|6276.34|10
1608406090000|2020-12-19 19:28:10|6314.52|6276.52|6314.87|6276.87|6314.87|6276.87|6314.45|6276.45|9
1608406100000|2020-12-19 19:28:20|6314.91|6276.91|6315.78|6277.78|6315.79|6277.79|6314.91|6276.91|10
1608406110000|2020-12-19 19:28:30|6315.86|6277.86|6313.36|6275.36|6315.86|6277.86|6313.36|6275.36|10
1608406120000|2020-12-19 19:28:40|6313.26|6275.26|6312.67|6274.67|6313.26|6275.26|6312.48|6274.48|9
1608406130000|2020-12-19 19:28:50|6312.38|6274.38|6310.4|6272.4|6312.38|6274.38|6310.37|6272.37|10
1608406140000|2020-12-19 19:29:00|6310.34|6272.34|6309.07|6271.07|6310.38|6272.38|6308.96|6270.96|10
1608406150000|2020-12-19 19:29:10|6308.95|6270.95|6309.51|6271.51|6309.63|6271.63|6308.95|6270.95|10
1608406160000|2020-12-19 19:29:20|6309.8|6271.8|6310.02|6272.02|6310.05|6272.05|6309.77|6271.77|10
1608406170000|2020-12-19 19:29:30|6309.93|6271.93|6311.22|6273.22|6311.22|6273.22|6309.79|6271.79|9
1608406180000|2020-12-19 19:29:40|6311.86|6273.86|6314.95|6276.95|6314.95|6276.95|6311.86|6273.86|10
1608406190000|2020-12-19 19:29:50|6315.41|6277.41|6317.19|6279.19|6317.19|6279.19|6315.41|6277.41|10
1608406200000|2020-12-19 19:30:00|6317.23|6279.23|6317.76|6279.76|6317.76|6279.76|6317.23|6279.23|10
1608406210000|2020-12-19 19:30:10|6317.83|6279.83|6318.73|6280.73|6318.73|6280.73|6317.82|6279.82|8
1608406220000|2020-12-19 19:30:20|6318.7|6280.7|6320.19|6282.19|6320.19|6282.19|6318.7|6280.7|10
1608406230000|2020-12-19 19:30:30|6320.11|6282.11|6320.26|6282.26|6320.29|6282.29|6320.08|6282.08|10
1608406240000|2020-12-19 19:30:40|6320.25|6282.25|6320.07|6282.07|6320.29|6282.29|6320.03|6282.03|10
1608406250000|2020-12-19 19:30:50|6320.25|6282.25|6320.29|6282.29|6320.54|6282.54|6320.06|6282.06|9
1608406260000|2020-12-19 19:31:00|6320.31|6282.31|6319.89|6281.89|6320.46|6282.46|6319.89|6281.89|10
1608406270000|2020-12-19 19:31:10|6319.67|6281.67|6318.21|6280.21|6319.67|6281.67|6318.21|6280.21|10
1608406280000|2020-12-19 19:31:20|6318.27|6280.27|6315.83|6277.83|6318.27|6280.27|6315.83|6277.83|10
1608406290000|2020-12-19 19:31:30|6314.94|6276.94|6314.45|6276.45|6314.94|6276.94|6314.3|6276.3|10
1608406300000|2020-12-19 19:31:40|6314.36|6276.36|6313.62|6275.62|6314.45|6276.45|6313.62|6275.62|10
1608406310000|2020-12-19 19:31:50|6314.04|6276.04|6314.73|6276.73|6314.84|6276.84|6314.04|6276.04|10
1608406320000|2020-12-19 19:32:00|6314.84|6276.84|6316.83|6278.83|6316.83|6278.83|6314.84|6276.84|10
1608406330000|2020-12-19 19:32:10|6316.93|6278.93|6318.14|6280.14|6318.14|6280.14|6316.93|6278.93|10
1608406340000|2020-12-19 19:32:20|6318.15|6280.15|6320.56|6282.56|6320.56|6282.56|6318.15|6280.15|10
1608406350000|2020-12-19 19:32:30|6320.94|6282.94|6322.23|6284.23|6322.23|6284.23|6320.94|6282.94|10
1608406360000|2020-12-19 19:32:40|6322.46|6284.46|6322.58|6284.58|6322.8|6284.8|6322.46|6284.46|9
1608406370000|2020-12-19 19:32:50|6322.56|6284.56|6322.34|6284.34|6322.8|6284.8|6322.34|6284.34|10
1608406380000|2020-12-19 19:33:00|6322.38|6284.38|6321.99|6283.99|6322.51|6284.51|6321.99|6283.99|10
1608406390000|2020-12-19 19:33:10|6322.13|6284.13|6322.56|6284.56|6322.64|6284.64|6321.86|6283.86|10
1608406400000|2020-12-19 19:33:20|6322.76|6284.76|6322.97|6284.97|6322.97|6284.97|6322.53|6284.53|8
1608406410000|2020-12-19 19:33:30|6323.06|6285.06|6323.39|6285.39|6323.4|6285.4|6323.06|6285.06|9
1608406420000|2020-12-19 19:33:40|6323.68|6285.68|6323.83|6285.83|6324|6286|6323.46|6285.46|10
1608406430000|2020-12-19 19:33:50|6323.92|6285.92|6325.15|6287.15|6325.15|6287.15|6323.89|6285.89|10
1608406440000|2020-12-19 19:34:00|6325.23|6287.23|6325.33|6287.33|6325.33|6287.33|6324.88|6286.88|9
1608406450000|2020-12-19 19:34:10|6325.59|6287.59|6327.24|6289.24|6327.24|6289.24|6325.38|6287.38|9
1608406460000|2020-12-19 19:34:20|6327.47|6289.47|6328.52|6290.52|6328.52|6290.52|6327.47|6289.47|10
1608406470000|2020-12-19 19:34:30|6328.47|6290.47|6327.59|6289.59|6328.47|6290.47|6327.49|6289.49|9
1608406480000|2020-12-19 19:34:40|6327.58|6289.58|6327.81|6289.81|6327.86|6289.86|6327.33|6289.33|10
1608406490000|2020-12-19 19:34:50|6327.98|6289.98|6327.87|6289.87|6328.28|6290.28|6327.87|6289.87|10
1608406500000|2020-12-19 19:35:00|6327.69|6289.69|6327.61|6289.61|6327.72|6289.72|6327.3|6289.3|9
1608406510000|2020-12-19 19:35:10|6327.37|6289.37|6327.1|6289.1|6327.65|6289.65|6327.1|6289.1|10
1608406520000|2020-12-19 19:35:20|6327.18|6289.18|6327.23|6289.23|6327.52|6289.52|6327.18|6289.18|9
1608406530000|2020-12-19 19:35:30|6327.16|6289.16|6327.28|6289.28|6327.33|6289.33|6327.16|6289.16|10
1608406540000|2020-12-19 19:35:40|6326.92|6288.92|6325.59|6287.59|6326.92|6288.92|6325.59|6287.59|10
1608406550000|2020-12-19 19:35:50|6325.5|6287.5|6324.74|6286.74|6325.5|6287.5|6324.74|6286.74|10
1608406560000|2020-12-19 19:36:00|6324.73|6286.73|6324.96|6286.96|6325.1|6287.1|6324.65|6286.65|9
1608406570000|2020-12-19 19:36:10|6324.98|6286.98|6325.24|6287.24|6325.27|6287.27|6324.98|6286.98|10
1608406580000|2020-12-19 19:36:20|6325.25|6287.25|6325.77|6287.77|6325.77|6287.77|6325.25|6287.25|10
1608406590000|2020-12-19 19:36:30|6325.76|6287.76|6325.81|6287.81|6325.82|6287.82|6325.66|6287.66|9
1608406600000|2020-12-19 19:36:40|6325.76|6287.76|6325.38|6287.38|6325.78|6287.78|6324.99|6286.99|10
1608406610000|2020-12-19 19:36:50|6325.14|6287.14|6325.24|6287.24|6325.24|6287.24|6324.96|6286.96|10
1608406620000|2020-12-19 19:37:00|6325.23|6287.23|6325.44|6287.44|6325.58|6287.58|6325.23|6287.23|9
1608406630000|2020-12-19 19:37:10|6325.33|6287.33|6325.07|6287.07|6325.48|6287.48|6325.07|6287.07|9
1608406640000|2020-12-19 19:37:20|6324.61|6286.61|6325.52|6287.52|6325.64|6287.64|6324.58|6286.58|9
1608406650000|2020-12-19 19:37:30|6325.85|6287.85|6329.39|6291.39|6329.39|6291.39|6325.85|6287.85|9
1608406660000|2020-12-19 19:37:40|6329.47|6291.47|6329.73|6291.73|6329.93|6291.93|6329.15|6291.15|9
1608406670000|2020-12-19 19:37:50|6329.76|6291.76|6330.51|6292.51|6330.58|6292.58|6329.69|6291.69|10
1608406680000|2020-12-19 19:38:00|6330.43|6292.43|6329.73|6291.73|6330.43|6292.43|6329.49|6291.49|10
1608406690000|2020-12-19 19:38:10|6330.01|6292.01|6329.28|6291.28|6330.04|6292.04|6329.16|6291.16|10
1608406700000|2020-12-19 19:38:20|6329.4|6291.4|6328.84|6290.84|6329.4|6291.4|6328.44|6290.44|9
1608406710000|2020-12-19 19:38:30|6328.98|6290.98|6329.57|6291.57|6330.19|6292.19|6328.98|6290.98|10
1608406720000|2020-12-19 19:38:40|6329.12|6291.12|6326.59|6288.59|6329.12|6291.12|6326.59|6288.59|10
1608406730000|2020-12-19 19:38:50|6326.48|6288.48|6325.58|6287.58|6326.87|6288.87|6325.58|6287.58|10
1608406740000|2020-12-19 19:39:00|6323.51|6285.51|6318.38|6280.38|6323.51|6285.51|6318.38|6280.38|10
1608406750000|2020-12-19 19:39:10|6317.27|6279.27|6314.07|6276.07|6317.34|6279.34|6314.07|6276.07|10
1608406760000|2020-12-19 19:39:20|6313.55|6275.55|6310.89|6272.89|6313.55|6275.55|6310.89|6272.89|10
1608406770000|2020-12-19 19:39:30|6311.3|6273.3|6312.58|6274.58|6312.71|6274.71|6311.3|6273.3|10
1608406780000|2020-12-19 19:39:40|6312.69|6274.69|6313.1|6275.1|6313.1|6275.1|6312.39|6274.39|10
1608406790000|2020-12-19 19:39:50|6313.81|6275.81|6314.13|6276.13|6314.13|6276.13|6313.81|6275.81|10
1608406800000|2020-12-19 19:40:00|6314.15|6276.15|6314.75|6276.75|6314.75|6276.75|6314.08|6276.08|10
1608406810000|2020-12-19 19:40:10|6314.63|6276.63|6314.31|6276.31|6314.75|6276.75|6314.31|6276.31|10
1608406820000|2020-12-19 19:40:20|6314.3|6276.3|6313.46|6275.46|6314.3|6276.3|6313.46|6275.46|10
1608406830000|2020-12-19 19:40:30|6313.19|6275.19|6311.53|6273.53|6313.19|6275.19|6311.34|6273.34|10
1608406840000|2020-12-19 19:40:40|6311.76|6273.76|6311.97|6273.97|6312.32|6274.32|6311.72|6273.72|10
1608406850000|2020-12-19 19:40:50|6312.57|6274.57|6312.99|6274.99|6313.08|6275.08|6312.57|6274.57|9
1608406860000|2020-12-19 19:41:00|6313.1|6275.1|6314.42|6276.42|6314.42|6276.42|6313.1|6275.1|10
1608406870000|2020-12-19 19:41:10|6314.45|6276.45|6316.78|6278.78|6316.78|6278.78|6314.45|6276.45|9
1608406880000|2020-12-19 19:41:20|6317.18|6279.18|6316.73|6278.73|6317.18|6279.18|6316.44|6278.44|10
1608406890000|2020-12-19 19:41:30|6316.69|6278.69|6316.94|6278.94|6317.18|6279.18|6316.69|6278.69|10
1608406900000|2020-12-19 19:41:40|6316.98|6278.98|6316.35|6278.35|6317.21|6279.21|6316.11|6278.11|10
1608406910000|2020-12-19 19:41:50|6316.43|6278.43|6317.13|6279.13|6317.13|6279.13|6316.21|6278.21|10
1608406920000|2020-12-19 19:42:00|6317.44|6279.44|6319.4|6281.4|6319.4|6281.4|6317.44|6279.44|8
1608406930000|2020-12-19 19:42:10|6319.39|6281.39|6319.14|6281.14|6319.87|6281.87|6319.09|6281.09|10
1608406940000|2020-12-19 19:42:20|6319.29|6281.29|6318.33|6280.33|6319.29|6281.29|6318.25|6280.25|10
1608406950000|2020-12-19 19:42:30|6318.35|6280.35|6319.92|6281.92|6319.92|6281.92|6318.35|6280.35|10
1608406960000|2020-12-19 19:42:40|6320.16|6282.16|6321.3|6283.3|6321.3|6283.3|6320.16|6282.16|10
1608406970000|2020-12-19 19:42:50|6321.2|6283.2|6321.45|6283.45|6321.5|6283.5|6321.17|6283.17|10
1608406980000|2020-12-19 19:43:00|6321.66|6283.66|6322.22|6284.22|6322.24|6284.24|6321.46|6283.46|10
1608406990000|2020-12-19 19:43:10|6322.55|6284.55|6324.04|6286.04|6324.04|6286.04|6322.55|6284.55|10
1608407000000|2020-12-19 19:43:20|6324.13|6286.13|6324.88|6286.88|6325.15|6287.15|6324.13|6286.13|10
1608407010000|2020-12-19 19:43:30|6324.96|6286.96|6325.22|6287.22|6325.34|6287.34|6324.95|6286.95|10
1608407020000|2020-12-19 19:43:40|6325.21|6287.21|6326.83|6288.83|6326.83|6288.83|6325.21|6287.21|10
1608407030000|2020-12-19 19:43:50|6326.99|6288.99|6328.84|6290.84|6328.84|6290.84|6326.99|6288.99|10
1608407040000|2020-12-19 19:44:00|6328.78|6290.78|6328.9|6290.9|6329.1|6291.1|6328.47|6290.47|9
1608407050000|2020-12-19 19:44:10|6328.88|6290.88|6328.12|6290.12|6328.92|6290.92|6328.09|6290.09|9
1608407060000|2020-12-19 19:44:20|6328.08|6290.08|6327.88|6289.88|6328.29|6290.29|6327.71|6289.71|9
1608407070000|2020-12-19 19:44:30|6327.81|6289.81|6327.27|6289.27|6327.81|6289.81|6327.07|6289.07|9
1608407080000|2020-12-19 19:44:40|6327.01|6289.01|6326.89|6288.89|6327.01|6289.01|6326.8|6288.8|10
1608407090000|2020-12-19 19:44:50|6326.81|6288.81|6326.87|6288.87|6326.98|6288.98|6326.6|6288.6|9
1608407100000|2020-12-19 19:45:00|6326.84|6288.84|6327.82|6289.82|6327.82|6289.82|6326.78|6288.78|10
1608407110000|2020-12-19 19:45:10|6327.76|6289.76|6328.63|6290.63|6328.63|6290.63|6327.76|6289.76|10
1608407120000|2020-12-19 19:45:20|6328.64|6290.64|6328.16|6290.16|6328.66|6290.66|6328.11|6290.11|10
1608407130000|2020-12-19 19:45:30|6328.14|6290.14|6328.98|6290.98|6328.98|6290.98|6328.14|6290.14|9
1608407140000|2020-12-19 19:45:40|6328.93|6290.93|6329.11|6291.11|6329.17|6291.17|6328.93|6290.93|10
1608407150000|2020-12-19 19:45:50|6329.1|6291.1|6328.98|6290.98|6329.18|6291.18|6328.92|6290.92|9
1608407160000|2020-12-19 19:46:00|6328.92|6290.92|6329.02|6291.02|6329.15|6291.15|6328.92|6290.92|8
1608407170000|2020-12-19 19:46:10|6329.05|6291.05|6328.5|6290.5|6329.05|6291.05|6328.5|6290.5|10
1608407180000|2020-12-19 19:46:20|6328.47|6290.47|6327.71|6289.71|6328.49|6290.49|6327.71|6289.71|9
1608407190000|2020-12-19 19:46:30|6327.63|6289.63|6327.06|6289.06|6327.63|6289.63|6327.06|6289.06|9
1608407200000|2020-12-19 19:46:40|6327.01|6289.01|6326.39|6288.39|6327.1|6289.1|6326.39|6288.39|9
1608407210000|2020-12-19 19:46:50|6326.32|6288.32|6326.1|6288.1|6326.32|6288.32|6325.79|6287.79|9
1608407220000|2020-12-19 19:47:00|6325.91|6287.91|6326.4|6288.4|6326.4|6288.4|6325.91|6287.91|10
1608407230000|2020-12-19 19:47:10|6326.47|6288.47|6327.94|6289.94|6327.97|6289.97|6326.47|6288.47|10
1608407240000|2020-12-19 19:47:20|6328.05|6290.05|6328.82|6290.82|6328.82|6290.82|6328.05|6290.05|10
1608407250000|2020-12-19 19:47:30|6329.08|6291.08|6329.33|6291.33|6329.33|6291.33|6329.02|6291.02|8
1608407260000|2020-12-19 19:47:40|6329.32|6291.32|6329.51|6291.51|6329.53|6291.53|6329.32|6291.32|9
1608407270000|2020-12-19 19:47:50|6329.61|6291.61|6329.42|6291.42|6329.61|6291.61|6329.34|6291.34|9
1608407280000|2020-12-19 19:48:00|6329.53|6291.53|6330.14|6292.14|6330.21|6292.21|6329.53|6291.53|10
1608407290000|2020-12-19 19:48:10|6330.28|6292.28|6330.8|6292.8|6330.81|6292.81|6330.22|6292.22|8
1608407300000|2020-12-19 19:48:20|6330.86|6292.86|6330.69|6292.69|6330.86|6292.86|6330.05|6292.05|8
1608407310000|2020-12-19 19:48:30|6330.67|6292.67|6330.87|6292.87|6330.87|6292.87|6330.67|6292.67|8
1608407320000|2020-12-19 19:48:40|6330.83|6292.83|6330.88|6292.88|6330.9|6292.9|6330.63|6292.63|9
1608407330000|2020-12-19 19:48:50|6330.82|6292.82|6330.52|6292.52|6330.84|6292.84|6330.32|6292.32|10
1608407340000|2020-12-19 19:49:00|6330.57|6292.57|6329.96|6291.96|6330.57|6292.57|6329.96|6291.96|10
1608407350000|2020-12-19 19:49:10|6329.93|6291.93|6328.53|6290.53|6329.93|6291.93|6328.53|6290.53|9
1608407360000|2020-12-19 19:49:20|6328.44|6290.44|6328.08|6290.08|6328.48|6290.48|6327.93|6289.93|10
1608407370000|2020-12-19 19:49:30|6328.18|6290.18|6328.48|6290.48|6328.67|6290.67|6328.16|6290.16|10
1608407380000|2020-12-19 19:49:40|6328.31|6290.31|6328.64|6290.64|6328.78|6290.78|6328.31|6290.31|9
1608407390000|2020-12-19 19:49:50|6328.73|6290.73|6329.36|6291.36|6329.52|6291.52|6328.73|6290.73|10
1608407400000|2020-12-19 19:50:00|6329.46|6291.46|6328.91|6290.91|6329.66|6291.66|6328.91|6290.91|9
1608407410000|2020-12-19 19:50:10|6328.83|6290.83|6327.51|6289.51|6328.83|6290.83|6327.19|6289.19|9
1608407420000|2020-12-19 19:50:20|6327.45|6289.45|6327.43|6289.43|6327.49|6289.49|6327.13|6289.13|9
1608407430000|2020-12-19 19:50:30|6327.51|6289.51|6327.4|6289.4|6327.51|6289.51|6327.22|6289.22|10
1608407440000|2020-12-19 19:50:40|6327.23|6289.23|6326.47|6288.47|6327.32|6289.32|6326.47|6288.47|10
1608407450000|2020-12-19 19:50:50|6326.56|6288.56|6325.97|6287.97|6326.61|6288.61|6325.97|6287.97|10
1608407460000|2020-12-19 19:51:00|6325.89|6287.89|6326.05|6288.05|6326.11|6288.11|6325.89|6287.89|9
1608407470000|2020-12-19 19:51:10|6326.06|6288.06|6325.95|6287.95|6326.36|6288.36|6325.95|6287.95|10
1608407480000|2020-12-19 19:51:20|6325.85|6287.85|6325.52|6287.52|6325.85|6287.85|6325.31|6287.31|9
1608407490000|2020-12-19 19:51:30|6325.39|6287.39|6325.31|6287.31|6325.39|6287.39|6325.28|6287.28|9
1608407500000|2020-12-19 19:51:40|6325.23|6287.23|6324.76|6286.76|6325.23|6287.23|6324.75|6286.75|10
1608407510000|2020-12-19 19:51:50|6324.77|6286.77|6325.17|6287.17|6325.25|6287.25|6324.74|6286.74|10
1608407520000|2020-12-19 19:52:00|6325.21|6287.21|6327.15|6289.15|6327.15|6289.15|6325.19|6287.19|10
1608407530000|2020-12-19 19:52:10|6327.3|6289.3|6328.61|6290.61|6328.61|6290.61|6327.3|6289.3|8
1608407540000|2020-12-19 19:52:20|6328.82|6290.82|6329.28|6291.28|6329.28|6291.28|6328.81|6290.81|9
1608407550000|2020-12-19 19:52:30|6329.27|6291.27|6329.23|6291.23|6329.3|6291.3|6329.07|6291.07|10
1608407560000|2020-12-19 19:52:40|6329.28|6291.28|6330.24|6292.24|6330.32|6292.32|6329.28|6291.28|9
1608407570000|2020-12-19 19:52:50|6330.39|6292.39|6333.27|6295.27|6333.31|6295.31|6330.39|6292.39|9
1608407580000|2020-12-19 19:53:00|6333.53|6295.53|6334.19|6296.19|6334.31|6296.31|6333.53|6295.53|10
1608407590000|2020-12-19 19:53:10|6334.37|6296.37|6333.4|6295.4|6334.37|6296.37|6333.4|6295.4|10
1608407600000|2020-12-19 19:53:20|6333.43|6295.43|6333.82|6295.82|6333.87|6295.87|6333.43|6295.43|9
1608407610000|2020-12-19 19:53:30|6333.83|6295.83|6334.12|6296.12|6334.14|6296.14|6333.83|6295.83|10
1608407620000|2020-12-19 19:53:40|6334.18|6296.18|6333.03|6295.03|6334.18|6296.18|6333.03|6295.03|10
1608407630000|2020-12-19 19:53:50|6332.97|6294.97|6332.54|6294.54|6332.97|6294.97|6332.4|6294.4|10
1608407640000|2020-12-19 19:54:00|6332.42|6294.42|6332.1|6294.1|6332.55|6294.55|6332.1|6294.1|10
1608407650000|2020-12-19 19:54:10|6332.14|6294.14|6332.24|6294.24|6332.25|6294.25|6332.04|6294.04|10
1608407660000|2020-12-19 19:54:20|6332.31|6294.31|6332.5|6294.5|6332.5|6294.5|6332.17|6294.17|10
1608407670000|2020-12-19 19:54:30|6332.54|6294.54|6333.67|6295.67|6333.67|6295.67|6332.54|6294.54|10
1608407680000|2020-12-19 19:54:40|6333.64|6295.64|6333.47|6295.47|6333.84|6295.84|6333.47|6295.47|9
1608407690000|2020-12-19 19:54:50|6333.51|6295.51|6333.62|6295.62|6333.89|6295.89|6333.5|6295.5|10
1608407700000|2020-12-19 19:55:00|6333.59|6295.59|6333.14|6295.14|6333.59|6295.59|6333.14|6295.14|10
1608407710000|2020-12-19 19:55:10|6333.07|6295.07|6332.55|6294.55|6333.13|6295.13|6332.55|6294.55|10
1608407720000|2020-12-19 19:55:20|6332.53|6294.53|6332.45|6294.45|6332.56|6294.56|6332.36|6294.36|10
1608407730000|2020-12-19 19:55:30|6332.48|6294.48|6333.08|6295.08|6333.08|6295.08|6332.41|6294.41|10
1608407740000|2020-12-19 19:55:40|6332.98|6294.98|6332.63|6294.63|6333|6295|6332.63|6294.63|9
1608407750000|2020-12-19 19:55:50|6332.6|6294.6|6332.55|6294.55|6332.8|6294.8|6332.55|6294.55|9
1608407760000|2020-12-19 19:56:00|6332.22|6294.22|6332.03|6294.03|6332.22|6294.22|6331.74|6293.74|10
1608407770000|2020-12-19 19:56:10|6332.2|6294.2|6332.15|6294.15|6332.2|6294.2|6331.79|6293.79|9
1608407780000|2020-12-19 19:56:20|6332.02|6294.02|6331.91|6293.91|6332.16|6294.16|6331.91|6293.91|10
1608407790000|2020-12-19 19:56:30|6332.11|6294.11|6331.93|6293.93|6332.31|6294.31|6331.93|6293.93|9
1608407800000|2020-12-19 19:56:40|6332.16|6294.16|6332.3|6294.3|6332.3|6294.3|6332.11|6294.11|9
1608407810000|2020-12-19 19:56:50|6332.6|6294.6|6332.93|6294.93|6332.99|6294.99|6332.6|6294.6|9
1608407820000|2020-12-19 19:57:00|6332.92|6294.92|6333.97|6295.97|6333.97|6295.97|6332.78|6294.78|8
1608407830000|2020-12-19 19:57:10|6334.06|6296.06|6334.38|6296.38|6334.58|6296.58|6334.06|6296.06|9
1608407840000|2020-12-19 19:57:20|6334.63|6296.63|6334.74|6296.74|6334.75|6296.75|6334.51|6296.51|10
1608407850000|2020-12-19 19:57:30|6334.91|6296.91|6334.9|6296.9|6335.31|6297.31|6334.86|6296.86|10
1608407860000|2020-12-19 19:57:40|6334.93|6296.93|6335.12|6297.12|6335.12|6297.12|6334.85|6296.85|10
1608407870000|2020-12-19 19:57:50|6335.27|6297.27|6334.92|6296.92|6335.27|6297.27|6334.85|6296.85|10
1608407880000|2020-12-19 19:58:00|6334.86|6296.86|6334.66|6296.66|6334.97|6296.97|6334.66|6296.66|10
1608407890000|2020-12-19 19:58:10|6334.75|6296.75|6334|6296|6334.89|6296.89|6334|6296|10
1608407900000|2020-12-19 19:58:20|6334.11|6296.11|6333.74|6295.74|6334.11|6296.11|6333.69|6295.69|9
1608407910000|2020-12-19 19:58:30|6333.67|6295.67|6332.82|6294.82|6333.67|6295.67|6332.82|6294.82|10
1608407920000|2020-12-19 19:58:40|6332.51|6294.51|6331.93|6293.93|6332.51|6294.51|6331.93|6293.93|9
1608407930000|2020-12-19 19:58:50|6331.94|6293.94|6331.26|6293.26|6331.94|6293.94|6331.13|6293.13|10
1608407940000|2020-12-19 19:59:00|6331.14|6293.14|6329.49|6291.49|6331.14|6293.14|6329.49|6291.49|10
1608407950000|2020-12-19 19:59:10|6328.67|6290.67|6327.63|6289.63|6328.67|6290.67|6327.56|6289.56|10
1608407960000|2020-12-19 19:59:20|6327.92|6289.92|6330.29|6292.29|6330.29|6292.29|6327.92|6289.92|10
1608407970000|2020-12-19 19:59:30|6330.36|6292.36|6330.83|6292.83|6330.83|6292.83|6330.06|6292.06|10
1608407980000|2020-12-19 19:59:40|6330.85|6292.85|6332.15|6294.15|6332.15|6294.15|6330.83|6292.83|10
1608407990000|2020-12-19 19:59:50|6332.34|6294.34|6332.31|6294.31|6332.34|6294.34|6332.1|6294.1|10
1608408000000|2020-12-19 20:00:00|6332.24|6294.24|6331.86|6293.86|6332.24|6294.24|6331.49|6293.49|10
1608408010000|2020-12-19 20:00:10|6332|6294|6331.97|6293.97|6332.1|6294.1|6331.97|6293.97|9
1608408020000|2020-12-19 20:00:20|6331.88|6293.88|6332.3|6294.3|6332.36|6294.36|6331.88|6293.88|10
1608408030000|2020-12-19 20:00:30|6332.28|6294.28|6333|6295|6333|6295|6331.61|6293.61|10
1608408040000|2020-12-19 20:00:40|6333.03|6295.03|6336.11|6298.11|6336.11|6298.11|6333.03|6295.03|10
1608408050000|2020-12-19 20:00:50|6336.35|6298.35|6337.09|6299.09|6337.2|6299.2|6336.35|6298.35|10
1608408060000|2020-12-19 20:01:00|6337.2|6299.2|6337.31|6299.31|6337.42|6299.42|6337.02|6299.02|10
1608408070000|2020-12-19 20:01:10|6337.32|6299.32|6338.49|6300.49|6338.49|6300.49|6337.29|6299.29|10
1608408080000|2020-12-19 20:01:20|6338.51|6300.51|6340.2|6302.2|6340.33|6302.33|6338.51|6300.51|10
1608408090000|2020-12-19 20:01:30|6340.28|6302.28|6341.29|6303.29|6341.29|6303.29|6340.28|6302.28|10
1608408100000|2020-12-19 20:01:40|6341.5|6303.5|6340.43|6302.43|6341.59|6303.59|6340.43|6302.43|10
1608408110000|2020-12-19 20:01:50|6340.24|6302.24|6338.74|6300.74|6340.24|6302.24|6338.74|6300.74|10
1608408120000|2020-12-19 20:02:00|6338.57|6300.57|6339.2|6301.2|6339.2|6301.2|6338.26|6300.26|10
1608408130000|2020-12-19 20:02:10|6339.23|6301.23|6339.35|6301.35|6339.51|6301.51|6339.18|6301.18|10
1608408140000|2020-12-19 20:02:20|6339.34|6301.34|6339.84|6301.84|6339.84|6301.84|6339.34|6301.34|10
1608408150000|2020-12-19 20:02:30|6339.81|6301.81|6341.85|6303.85|6341.85|6303.85|6339.81|6301.81|10
1608408160000|2020-12-19 20:02:40|6341.68|6303.68|6342.96|6304.96|6342.96|6304.96|6341.68|6303.68|10
1608408170000|2020-12-19 20:02:50|6343.21|6305.21|6343.19|6305.19|6343.39|6305.39|6343.06|6305.06|10
1608408180000|2020-12-19 20:03:00|6343.42|6305.42|6344.42|6306.42|6344.42|6306.42|6343.39|6305.39|10
1608408190000|2020-12-19 20:03:10|6344.78|6306.78|6347.28|6309.28|6347.28|6309.28|6344.78|6306.78|10
1608408200000|2020-12-19 20:03:20|6347.37|6309.37|6348.22|6310.22|6348.22|6310.22|6347.37|6309.37|8
1608408210000|2020-12-19 20:03:30|6348.55|6310.55|6349.07|6311.07|6349.09|6311.09|6348.55|6310.55|10
1608408220000|2020-12-19 20:03:40|6348.98|6310.98|6348.62|6310.62|6348.98|6310.98|6348.43|6310.43|10
1608408230000|2020-12-19 20:03:50|6348.51|6310.51|6348.83|6310.83|6348.86|6310.86|6348.28|6310.28|10
1608408240000|2020-12-19 20:04:00|6348.89|6310.89|6349.08|6311.08|6349.16|6311.16|6348.89|6310.89|10
1608408250000|2020-12-19 20:04:10|6349.07|6311.07|6349.22|6311.22|6349.37|6311.37|6348.8|6310.8|9
1608408260000|2020-12-19 20:04:20|6349.28|6311.28|6350.92|6312.92|6350.92|6312.92|6349.28|6311.28|10
1608408270000|2020-12-19 20:04:30|6351.25|6313.25|6352.18|6314.18|6352.18|6314.18|6351.17|6313.17|9
1608408280000|2020-12-19 20:04:40|6351.75|6313.75|6351.52|6313.52|6351.75|6313.75|6351.45|6313.45|8
1608408290000|2020-12-19 20:04:50|6351.6|6313.6|6350.59|6312.59|6351.6|6313.6|6350.59|6312.59|10
1608408300000|2020-12-19 20:05:00|6350.63|6312.63|6350.68|6312.68|6350.76|6312.76|6350.62|6312.62|10
1608408310000|2020-12-19 20:05:10|6350.62|6312.62|6349.12|6311.12|6350.62|6312.62|6349.12|6311.12|8
1608408320000|2020-12-19 20:05:20|6348.9|6310.9|6347.84|6309.84|6349.11|6311.11|6347.84|6309.84|10
1608408330000|2020-12-19 20:05:30|6347.74|6309.74|6342.43|6304.43|6347.74|6309.74|6342.43|6304.43|10
1608408340000|2020-12-19 20:05:40|6341.55|6303.55|6341.09|6303.09|6341.55|6303.55|6340.57|6302.57|10
1608408350000|2020-12-19 20:05:50|6341.54|6303.54|6346.62|6308.62|6346.62|6308.62|6341.54|6303.54|10
1608408360000|2020-12-19 20:06:00|6347.06|6309.06|6349.65|6311.65|6349.65|6311.65|6347.06|6309.06|10
1608408370000|2020-12-19 20:06:10|6349.83|6311.83|6350.58|6312.58|6350.66|6312.66|6349.83|6311.83|10
1608408380000|2020-12-19 20:06:20|6350.65|6312.65|6350.94|6312.94|6351.51|6313.51|6350.55|6312.55|10
1608408390000|2020-12-19 20:06:30|6350.75|6312.75|6350.54|6312.54|6350.75|6312.75|6350.27|6312.27|10
1608408400000|2020-12-19 20:06:40|6350.98|6312.98|6351.54|6313.54|6351.76|6313.76|6350.98|6312.98|10
1608408410000|2020-12-19 20:06:50|6351.46|6313.46|6348.43|6310.43|6351.46|6313.46|6348.43|6310.43|10
1608408420000|2020-12-19 20:07:00|6348.29|6310.29|6349.31|6311.31|6349.31|6311.31|6348.26|6310.26|10
1608408430000|2020-12-19 20:07:10|6349.65|6311.65|6350.36|6312.36|6350.5|6312.5|6349.65|6311.65|10
1608408440000|2020-12-19 20:07:20|6350.3|6312.3|6350.09|6312.09|6350.76|6312.76|6350.09|6312.09|9
1608408450000|2020-12-19 20:07:30|6350.08|6312.08|6349.76|6311.76|6350.08|6312.08|6349.61|6311.61|10
1608408460000|2020-12-19 20:07:40|6349.5|6311.5|6352.62|6314.62|6352.62|6314.62|6349.5|6311.5|10
1608408470000|2020-12-19 20:07:50|6352.88|6314.88|6353.84|6315.84|6353.96|6315.96|6352.88|6314.88|10
1608408480000|2020-12-19 20:08:00|6354.03|6316.03|6354.1|6316.1|6354.3|6316.3|6353.99|6315.99|10
1608408490000|2020-12-19 20:08:10|6353.89|6315.89|6353.64|6315.64|6353.89|6315.89|6353.5|6315.5|10
1608408500000|2020-12-19 20:08:20|6353.84|6315.84|6354.2|6316.2|6354.2|6316.2|6353.84|6315.84|10
1608408510000|2020-12-19 20:08:30|6354.42|6316.42|6355.13|6317.13|6355.13|6317.13|6354.36|6316.36|9
1608408520000|2020-12-19 20:08:40|6355.31|6317.31|6356.3|6318.3|6356.3|6318.3|6355.31|6317.31|10
1608408530000|2020-12-19 20:08:50|6356.4|6318.4|6356.97|6318.97|6357.05|6319.05|6356.38|6318.38|10
1608408540000|2020-12-19 20:09:00|6356.89|6318.89|6356.7|6318.7|6356.94|6318.94|6356.63|6318.63|10
1608408550000|2020-12-19 20:09:10|6356.52|6318.52|6355.16|6317.16|6356.52|6318.52|6355.16|6317.16|10
1608408560000|2020-12-19 20:09:20|6355.27|6317.27|6356.56|6318.56|6356.61|6318.61|6355.12|6317.12|10
1608408570000|2020-12-19 20:09:30|6356.73|6318.73|6358.27|6320.27|6358.27|6320.27|6356.73|6318.73|10
1608408580000|2020-12-19 20:09:40|6358.5|6320.5|6359.26|6321.26|6359.79|6321.79|6358.5|6320.5|10
1608408590000|2020-12-19 20:09:50|6359.18|6321.18|6362.28|6324.28|6362.28|6324.28|6359.02|6321.02|10
1608408600000|2020-12-19 20:10:00|6363.25|6325.25|6363.87|6325.87|6364|6326|6363.25|6325.25|10
1608408610000|2020-12-19 20:10:10|6364.13|6326.13|6365.51|6327.51|6365.51|6327.51|6364.13|6326.13|9
1608408620000|2020-12-19 20:10:20|6365.52|6327.52|6366.26|6328.26|6366.71|6328.71|6365.52|6327.52|10
1608408630000|2020-12-19 20:10:30|6366.37|6328.37|6363.96|6325.96|6366.44|6328.44|6363.73|6325.73|10
1608408640000|2020-12-19 20:10:40|6364.25|6326.25|6364.92|6326.92|6365.07|6327.07|6364.25|6326.25|10
1608408650000|2020-12-19 20:10:50|6364.78|6326.78|6364.39|6326.39|6365.08|6327.08|6364.39|6326.39|10
1608408660000|2020-12-19 20:11:00|6364.27|6326.27|6363.85|6325.85|6364.27|6326.27|6363.85|6325.85|10
1608408670000|2020-12-19 20:11:10|6363.95|6325.95|6364.45|6326.45|6364.46|6326.46|6363.95|6325.95|9
1608408680000|2020-12-19 20:11:20|6364.12|6326.12|6364.74|6326.74|6364.89|6326.89|6364.1|6326.1|10
1608408690000|2020-12-19 20:11:30|6364.82|6326.82|6367.23|6329.23|6367.23|6329.23|6364.64|6326.64|10
1608408700000|2020-12-19 20:11:40|6367.25|6329.25|6368.78|6330.78|6368.78|6330.78|6367.25|6329.25|10
1608408710000|2020-12-19 20:11:50|6369.71|6331.71|6370.69|6332.69|6371|6333|6369.71|6331.71|10
1608408720000|2020-12-19 20:12:00|6370.6|6332.6|6368.84|6330.84|6370.71|6332.71|6368.82|6330.82|10
1608408730000|2020-12-19 20:12:10|6368.39|6330.39|6367.46|6329.46|6368.39|6330.39|6367.1|6329.1|10
1608408740000|2020-12-19 20:12:20|6367.56|6329.56|6367.7|6329.7|6367.7|6329.7|6367.2|6329.2|10
1608408750000|2020-12-19 20:12:30|6368.19|6330.19|6370.18|6332.18|6370.18|6332.18|6368.19|6330.19|10
1608408760000|2020-12-19 20:12:40|6370.74|6332.74|6371.85|6333.85|6371.85|6333.85|6370.74|6332.74|10
1608408770000|2020-12-19 20:12:50|6371.76|6333.76|6373.03|6335.03|6373.15|6335.15|6371.76|6333.76|10
1608408780000|2020-12-19 20:13:00|6372.97|6334.97|6371.65|6333.65|6373.04|6335.04|6371.11|6333.11|10
1608408790000|2020-12-19 20:13:10|6371.4|6333.4|6370.49|6332.49|6371.51|6333.51|6370.25|6332.25|10
1608408800000|2020-12-19 20:13:20|6371.27|6333.27|6372.52|6334.52|6372.52|6334.52|6371.27|6333.27|10
1608408810000|2020-12-19 20:13:30|6372.38|6334.38|6370.96|6332.96|6372.38|6334.38|6370.95|6332.95|10
1608408820000|2020-12-19 20:13:40|6371.18|6333.18|6370.13|6332.13|6371.35|6333.35|6369.99|6331.99|10
1608408830000|2020-12-19 20:13:50|6370.17|6332.17|6369.8|6331.8|6370.32|6332.32|6369.75|6331.75|10
1608408840000|2020-12-19 20:14:00|6369.5|6331.5|6366.91|6328.91|6369.5|6331.5|6366.91|6328.91|10
1608408850000|2020-12-19 20:14:10|6367.04|6329.04|6366.12|6328.12|6367.18|6329.18|6366.12|6328.12|10
1608408860000|2020-12-19 20:14:20|6365.39|6327.39|6363.73|6325.73|6365.39|6327.39|6363.73|6325.73|9
1608408870000|2020-12-19 20:14:30|6363.5|6325.5|6361.61|6323.61|6363.5|6325.5|6361.61|6323.61|10
1608408880000|2020-12-19 20:14:40|6361.67|6323.67|6361.2|6323.2|6361.67|6323.67|6361.12|6323.12|9
1608408890000|2020-12-19 20:14:50|6361.25|6323.25|6360.21|6322.21|6361.25|6323.25|6360.21|6322.21|8
1608408900000|2020-12-19 20:15:00|6360.25|6322.25|6358.08|6320.08|6360.25|6322.25|6358.08|6320.08|10
1608408910000|2020-12-19 20:15:10|6357.91|6319.91|6356.23|6318.23|6357.91|6319.91|6356.23|6318.23|10
1608408920000|2020-12-19 20:15:20|6355.44|6317.44|6352.56|6314.56|6355.44|6317.44|6352.56|6314.56|10
1608408930000|2020-12-19 20:15:30|6352.65|6314.65|6350.33|6312.33|6352.65|6314.65|6350.33|6312.33|10
1608408940000|2020-12-19 20:15:40|6350.43|6312.43|6347.11|6309.11|6350.43|6312.43|6346.66|6308.66|10
1608408950000|2020-12-19 20:15:50|6347.02|6309.02|6347.02|6309.02|6347.04|6309.04|6346.46|6308.46|9
1608408960000|2020-12-19 20:16:00|6347.2|6309.2|6351.26|6313.26|6351.26|6313.26|6347.2|6309.2|10
1608408970000|2020-12-19 20:16:10|6351|6313|6351.45|6313.45|6351.45|6313.45|6350.68|6312.68|9
1608408980000|2020-12-19 20:16:20|6352.05|6314.05|6353.16|6315.16|6353.17|6315.17|6352.05|6314.05|10
1608408990000|2020-12-19 20:16:30|6353.27|6315.27|6354.02|6316.02|6354.14|6316.14|6353.22|6315.22|10
1608409000000|2020-12-19 20:16:40|6353.95|6315.95|6353.99|6315.99|6354.08|6316.08|6353.8|6315.8|9
1608409010000|2020-12-19 20:16:50|6354.21|6316.21|6354.64|6316.64|6354.77|6316.77|6354.21|6316.21|10
1608409020000|2020-12-19 20:17:00|6354.82|6316.82|6355.73|6317.73|6355.82|6317.82|6354.82|6316.82|10
1608409030000|2020-12-19 20:17:10|6355.76|6317.76|6355.54|6317.54|6355.76|6317.76|6355.42|6317.42|10
1608409040000|2020-12-19 20:17:20|6355.39|6317.39|6355.63|6317.63|6355.63|6317.63|6355.18|6317.18|10
1608409050000|2020-12-19 20:17:30|6355.76|6317.76|6356.11|6318.11|6356.11|6318.11|6355.57|6317.57|9
1608409060000|2020-12-19 20:17:40|6356.2|6318.2|6357.44|6319.44|6357.44|6319.44|6356.2|6318.2|9
1608409070000|2020-12-19 20:17:50|6357.63|6319.63|6358.04|6320.04|6358.18|6320.18|6357.63|6319.63|10
1608409080000|2020-12-19 20:18:00|6358.15|6320.15|6357.55|6319.55|6358.39|6320.39|6357.55|6319.55|10
1608409090000|2020-12-19 20:18:10|6357.37|6319.37|6357.46|6319.46|6357.46|6319.46|6357.16|6319.16|10
1608409100000|2020-12-19 20:18:20|6357.34|6319.34|6357.67|6319.67|6357.75|6319.75|6357.28|6319.28|9
1608409110000|2020-12-19 20:18:30|6357.61|6319.61|6358.61|6320.61|6358.61|6320.61|6357.61|6319.61|10
1608409120000|2020-12-19 20:18:40|6358.72|6320.72|6358.99|6320.99|6358.99|6320.99|6358.45|6320.45|9
1608409130000|2020-12-19 20:18:50|6359.01|6321.01|6359.97|6321.97|6359.97|6321.97|6359.01|6321.01|10
1608409140000|2020-12-19 20:19:00|6360.3|6322.3|6360.15|6322.15|6360.51|6322.51|6360.1|6322.1|10
1608409150000|2020-12-19 20:19:10|6360.21|6322.21|6359.72|6321.72|6360.38|6322.38|6359.72|6321.72|10
1608409160000|2020-12-19 20:19:20|6359.51|6321.51|6359.03|6321.03|6359.51|6321.51|6359.03|6321.03|9
1608409170000|2020-12-19 20:19:30|6358.99|6320.99|6358.22|6320.22|6358.99|6320.99|6358.22|6320.22|9
1608409180000|2020-12-19 20:19:40|6358.1|6320.1|6357.81|6319.81|6358.1|6320.1|6357.67|6319.67|10
1608409190000|2020-12-19 20:19:50|6357.77|6319.77|6357.49|6319.49|6358.12|6320.12|6357.49|6319.49|10
1608409200000|2020-12-19 20:20:00|6357.5|6319.5|6358.29|6320.29|6358.38|6320.38|6357.47|6319.47|10
1608409210000|2020-12-19 20:20:10|6358.56|6320.56|6358.97|6320.97|6358.97|6320.97|6358.44|6320.44|9
1608409220000|2020-12-19 20:20:20|6359.26|6321.26|6360.2|6322.2|6360.32|6322.32|6359.26|6321.26|10
1608409230000|2020-12-19 20:20:30|6360.16|6322.16|6360.38|6322.38|6360.4|6322.4|6360.16|6322.16|8
1608409240000|2020-12-19 20:20:40|6360.31|6322.31|6361.13|6323.13|6361.34|6323.34|6360.31|6322.31|10
1608409250000|2020-12-19 20:20:50|6360.92|6322.92|6361.59|6323.59|6361.65|6323.65|6360.92|6322.92|9
1608409260000|2020-12-19 20:21:00|6361.54|6323.54|6361.54|6323.54|6361.77|6323.77|6361.54|6323.54|10
1608409270000|2020-12-19 20:21:10|6361.07|6323.07|6360.23|6322.23|6361.32|6323.32|6360.23|6322.23|10
1608409280000|2020-12-19 20:21:20|6360.16|6322.16|6359.13|6321.13|6360.16|6322.16|6359.03|6321.03|9
1608409290000|2020-12-19 20:21:30|6359.12|6321.12|6357.84|6319.84|6359.19|6321.19|6357.84|6319.84|9
1608409300000|2020-12-19 20:21:40|6357.97|6319.97|6358.55|6320.55|6358.57|6320.57|6357.97|6319.97|8
1608409310000|2020-12-19 20:21:50|6358.65|6320.65|6358.72|6320.72|6358.72|6320.72|6358.5|6320.5|9
1608409320000|2020-12-19 20:22:00|6358.29|6320.29|6358.68|6320.68|6358.82|6320.82|6358.29|6320.29|9
1608409330000|2020-12-19 20:22:10|6358.83|6320.83|6359.1|6321.1|6359.1|6321.1|6358.68|6320.68|10
1608409340000|2020-12-19 20:22:20|6358.83|6320.83|6358.04|6320.04|6358.83|6320.83|6358.04|6320.04|10
1608409350000|2020-12-19 20:22:30|6357.84|6319.84|6357.28|6319.28|6357.84|6319.84|6357.04|6319.04|9
1608409360000|2020-12-19 20:22:40|6357.32|6319.32|6357.04|6319.04|6357.32|6319.32|6356.76|6318.76|10
1608409370000|2020-12-19 20:22:50|6357.05|6319.05|6358.98|6320.98|6359.23|6321.23|6357.05|6319.05|10
1608409380000|2020-12-19 20:23:00|6358.94|6320.94|6359.73|6321.73|6359.73|6321.73|6358.94|6320.94|8
1608409390000|2020-12-19 20:23:10|6359.77|6321.77|6360.75|6322.75|6360.75|6322.75|6359.77|6321.77|10
1608409400000|2020-12-19 20:23:20|6360.71|6322.71|6361.37|6323.37|6361.38|6323.38|6360.68|6322.68|10
1608409410000|2020-12-19 20:23:30|6361.47|6323.47|6363.05|6325.05|6363.05|6325.05|6361.47|6323.47|9
1608409420000|2020-12-19 20:23:40|6364.3|6326.3|6364.66|6326.66|6364.72|6326.72|6364.15|6326.15|10
1608409430000|2020-12-19 20:23:50|6364.25|6326.25|6363.52|6325.52|6364.3|6326.3|6363.47|6325.47|9
1608409440000|2020-12-19 20:24:00|6363.83|6325.83|6364.59|6326.59|6364.7|6326.7|6363.83|6325.83|9
1608409450000|2020-12-19 20:24:10|6364.57|6326.57|6363.99|6325.99|6364.57|6326.57|6363.97|6325.97|10
1608409460000|2020-12-19 20:24:20|6363.97|6325.97|6363.83|6325.83|6364.13|6326.13|6363.83|6325.83|8
1608409470000|2020-12-19 20:24:30|6363.89|6325.89|6362.85|6324.85|6363.89|6325.89|6362.85|6324.85|10
1608409480000|2020-12-19 20:24:40|6362.84|6324.84|6362.58|6324.58|6363.03|6325.03|6362.58|6324.58|10
1608409490000|2020-12-19 20:24:50|6362.01|6324.01|6360.55|6322.55|6362.01|6324.01|6360.55|6322.55|9
1608409500000|2020-12-19 20:25:00|6360.49|6322.49|6361.6|6323.6|6361.6|6323.6|6360.33|6322.33|9
1608409510000|2020-12-19 20:25:10|6361.95|6323.95|6364.05|6326.05|6364.05|6326.05|6361.95|6323.95|9
1608409520000|2020-12-19 20:25:20|6364.26|6326.26|6365.81|6327.81|6365.81|6327.81|6364.26|6326.26|10
1608409530000|2020-12-19 20:25:30|6365.66|6327.66|6362.93|6324.93|6365.66|6327.66|6362.93|6324.93|10
1608409540000|2020-12-19 20:25:40|6362.86|6324.86|6363.17|6325.17|6363.17|6325.17|6362.69|6324.69|10
1608409550000|2020-12-19 20:25:50|6363.24|6325.24|6364.29|6326.29|6364.29|6326.29|6363.24|6325.24|10
1608409560000|2020-12-19 20:26:00|6364.39|6326.39|6364.69|6326.69|6364.73|6326.73|6364.21|6326.21|10
1608409570000|2020-12-19 20:26:10|6364.68|6326.68|6366.48|6328.48|6366.48|6328.48|6364.68|6326.68|10
1608409580000|2020-12-19 20:26:20|6366.97|6328.97|6368.14|6330.14|6368.3|6330.3|6366.97|6328.97|10
1608409590000|2020-12-19 20:26:30|6368.17|6330.17|6368.28|6330.28|6368.41|6330.41|6367.96|6329.96|10
1608409600000|2020-12-19 20:26:40|6368.25|6330.25|6369.8|6331.8|6370.09|6332.09|6368.25|6330.25|10
1608409610000|2020-12-19 20:26:50|6369.7|6331.7|6371.3|6333.3|6371.48|6333.48|6369.7|6331.7|8
1608409620000|2020-12-19 20:27:00|6371.68|6333.68|6372.19|6334.19|6372.25|6334.25|6371.68|6333.68|10
1608409630000|2020-12-19 20:27:10|6372.34|6334.34|6372.71|6334.71|6372.76|6334.76|6372.01|6334.01|10
1608409640000|2020-12-19 20:27:20|6372.77|6334.77|6373.62|6335.62|6373.62|6335.62|6372.72|6334.72|10
1608409650000|2020-12-19 20:27:30|6373.63|6335.63|6373.35|6335.35|6373.67|6335.67|6373.17|6335.17|10
1608409660000|2020-12-19 20:27:40|6373.37|6335.37|6371.1|6333.1|6373.51|6335.51|6371.1|6333.1|10
1608409670000|2020-12-19 20:27:50|6371.07|6333.07|6370.99|6332.99|6371.33|6333.33|6370.85|6332.85|9
1608409680000|2020-12-19 20:28:00|6371.17|6333.17|6367.72|6329.72|6371.17|6333.17|6367.67|6329.67|10
1608409690000|2020-12-19 20:28:10|6367.84|6329.84|6367.97|6329.97|6367.97|6329.97|6367.23|6329.23|10
1608409700000|2020-12-19 20:28:20|6368.52|6330.52|6369.08|6331.08|6369.55|6331.55|6368.52|6330.52|10
1608409710000|2020-12-19 20:28:30|6369.26|6331.26|6370.13|6332.13|6370.13|6332.13|6369.26|6331.26|10
1608409720000|2020-12-19 20:28:40|6370.03|6332.03|6370.52|6332.52|6370.52|6332.52|6370.02|6332.02|9
1608409730000|2020-12-19 20:28:50|6370.82|6332.82|6371.16|6333.16|6371.16|6333.16|6370.41|6332.41|10
1608409740000|2020-12-19 20:29:00|6371.11|6333.11|6373.35|6335.35|6373.35|6335.35|6371.09|6333.09|10
1608409750000|2020-12-19 20:29:10|6373.36|6335.36|6374.17|6336.17|6374.52|6336.52|6373.36|6335.36|10
1608409760000|2020-12-19 20:29:20|6374.49|6336.49|6372.81|6334.81|6374.49|6336.49|6372.81|6334.81|10
1608409770000|2020-12-19 20:29:30|6372.86|6334.86|6373.21|6335.21|6373.21|6335.21|6372.71|6334.71|10
1608409780000|2020-12-19 20:29:40|6373.39|6335.39|6372.57|6334.57|6373.39|6335.39|6372.57|6334.57|9
1608409790000|2020-12-19 20:29:50|6372.67|6334.67|6371.87|6333.87|6372.67|6334.67|6371.75|6333.75|10
1608409800000|2020-12-19 20:30:00|6371.93|6333.93|6373.26|6335.26|6373.32|6335.32|6371.64|6333.64|10
1608409810000|2020-12-19 20:30:10|6373.25|6335.25|6373.84|6335.84|6373.87|6335.87|6373.25|6335.25|10
1608409820000|2020-12-19 20:30:20|6373.81|6335.81|6374.43|6336.43|6374.61|6336.61|6373.81|6335.81|10
1608409830000|2020-12-19 20:30:30|6374.7|6336.7|6375.41|6337.41|6375.47|6337.47|6374.7|6336.7|10
1608409840000|2020-12-19 20:30:40|6374.79|6336.79|6370.78|6332.78|6374.79|6336.79|6370.78|6332.78|10
1608409850000|2020-12-19 20:30:50|6370.55|6332.55|6370.34|6332.34|6370.55|6332.55|6369.88|6331.88|10
1608409860000|2020-12-19 20:31:00|6370.3|6332.3|6370.62|6332.62|6371.02|6333.02|6370.3|6332.3|10
1608409870000|2020-12-19 20:31:10|6370.74|6332.74|6371.49|6333.49|6371.54|6333.54|6370.74|6332.74|10
1608409880000|2020-12-19 20:31:20|6371.97|6333.97|6371.84|6333.84|6372.18|6334.18|6371.48|6333.48|10
1608409890000|2020-12-19 20:31:30|6371.97|6333.97|6371.52|6333.52|6372.08|6334.08|6371.52|6333.52|9
1608409900000|2020-12-19 20:31:40|6371.36|6333.36|6371.11|6333.11|6371.4|6333.4|6370.99|6332.99|10
1608409910000|2020-12-19 20:31:50|6371.03|6333.03|6370.2|6332.2|6371.03|6333.03|6369.8|6331.8|9
1608409920000|2020-12-19 20:32:00|6369.92|6331.92|6370.41|6332.41|6370.41|6332.41|6369.38|6331.38|10
1608409930000|2020-12-19 20:32:10|6370.16|6332.16|6369.84|6331.84|6370.16|6332.16|6369.74|6331.74|9
1608409940000|2020-12-19 20:32:20|6369.86|6331.86|6370.3|6332.3|6370.35|6332.35|6369.72|6331.72|10
1608409950000|2020-12-19 20:32:30|6370.03|6332.03|6370.42|6332.42|6370.42|6332.42|6369.73|6331.73|10
1608409960000|2020-12-19 20:32:40|6370.47|6332.47|6371|6333|6371.05|6333.05|6370.47|6332.47|10
1608409970000|2020-12-19 20:32:50|6371.07|6333.07|6371.6|6333.6|6371.6|6333.6|6371.02|6333.02|10
1608409980000|2020-12-19 20:33:00|6371.41|6333.41|6372.37|6334.37|6372.44|6334.44|6371.41|6333.41|10
1608409990000|2020-12-19 20:33:10|6372.88|6334.88|6373.25|6335.25|6373.54|6335.54|6372.88|6334.88|10
1608410000000|2020-12-19 20:33:20|6373.43|6335.43|6372.88|6334.88|6373.43|6335.43|6372.72|6334.72|10
1608410010000|2020-12-19 20:33:30|6372.86|6334.86|6372.37|6334.37|6373.01|6335.01|6372.37|6334.37|10
1608410020000|2020-12-19 20:33:40|6372.39|6334.39|6373.01|6335.01|6373.01|6335.01|6372.37|6334.37|10
1608410030000|2020-12-19 20:33:50|6373.04|6335.04|6373.96|6335.96|6373.96|6335.96|6373.04|6335.04|10
1608410040000|2020-12-19 20:34:00|6373.9|6335.9|6374.08|6336.08|6374.17|6336.17|6373.83|6335.83|9
1608410050000|2020-12-19 20:34:10|6373.94|6335.94|6373.88|6335.88|6374.32|6336.32|6373.88|6335.88|10
1608410060000|2020-12-19 20:34:20|6373.73|6335.73|6372.29|6334.29|6373.73|6335.73|6372.29|6334.29|9
1608410070000|2020-12-19 20:34:30|6372.17|6334.17|6371.4|6333.4|6372.22|6334.22|6371.32|6333.32|10
1608410080000|2020-12-19 20:34:40|6371.36|6333.36|6369.84|6331.84|6371.36|6333.36|6369.82|6331.82|10
1608410090000|2020-12-19 20:34:50|6369.79|6331.79|6369.26|6331.26|6369.88|6331.88|6369.24|6331.24|10
1608410100000|2020-12-19 20:35:00|6369.63|6331.63|6370.1|6332.1|6370.19|6332.19|6369.63|6331.63|9
1608410110000|2020-12-19 20:35:10|6370.16|6332.16|6370.05|6332.05|6370.75|6332.75|6369.98|6331.98|10
1608410120000|2020-12-19 20:35:20|6370.14|6332.14|6368.19|6330.19|6370.14|6332.14|6368.1|6330.1|9
1608410130000|2020-12-19 20:35:30|6368.18|6330.18|6368.02|6330.02|6368.21|6330.21|6367.95|6329.95|10
1608410140000|2020-12-19 20:35:40|6367.97|6329.97|6366.88|6328.88|6368.05|6330.05|6366.88|6328.88|10
1608410150000|2020-12-19 20:35:50|6366.97|6328.97|6367.31|6329.31|6367.31|6329.31|6366.85|6328.85|10
1608410160000|2020-12-19 20:36:00|6367.26|6329.26|6368.22|6330.22|6368.22|6330.22|6366.86|6328.86|10
1608410170000|2020-12-19 20:36:10|6368.42|6330.42|6370.3|6332.3|6370.41|6332.41|6368.42|6330.42|10
1608410180000|2020-12-19 20:36:20|6370.36|6332.36|6370.39|6332.39|6370.41|6332.41|6370.07|6332.07|10
1608410190000|2020-12-19 20:36:30|6370.41|6332.41|6369.54|6331.54|6370.7|6332.7|6369.54|6331.54|10
1608410200000|2020-12-19 20:36:40|6369.46|6331.46|6369.27|6331.27|6369.46|6331.46|6368.98|6330.98|9
1608410210000|2020-12-19 20:36:50|6369.21|6331.21|6369.38|6331.38|6369.48|6331.48|6369.1|6331.1|10
1608410220000|2020-12-19 20:37:00|6369.36|6331.36|6370.28|6332.28|6370.28|6332.28|6369.18|6331.18|10
1608410230000|2020-12-19 20:37:10|6370.59|6332.59|6371.17|6333.17|6371.22|6333.22|6370.59|6332.59|10
1608410240000|2020-12-19 20:37:20|6371.2|6333.2|6371.38|6333.38|6371.48|6333.48|6371.2|6333.2|10
1608410250000|2020-12-19 20:37:30|6371.51|6333.51|6372.03|6334.03|6372.05|6334.05|6371.51|6333.51|9
1608410260000|2020-12-19 20:37:40|6372.05|6334.05|6372.57|6334.57|6372.57|6334.57|6371.88|6333.88|10
1608410270000|2020-12-19 20:37:50|6372.67|6334.67|6373.54|6335.54|6373.56|6335.56|6372.67|6334.67|10
1608410280000|2020-12-19 20:38:00|6373.6|6335.6|6374.13|6336.13|6374.13|6336.13|6373.6|6335.6|10
1608410290000|2020-12-19 20:38:10|6374.15|6336.15|6374.07|6336.07|6374.34|6336.34|6374.07|6336.07|10
1608410300000|2020-12-19 20:38:20|6374.13|6336.13|6376.25|6338.25|6376.25|6338.25|6373.86|6335.86|10
1608410310000|2020-12-19 20:38:30|6376.57|6338.57|6376.99|6338.99|6377.03|6339.03|6376.4|6338.4|10
1608410320000|2020-12-19 20:38:40|6377.01|6339.01|6376.09|6338.09|6377.28|6339.28|6376.09|6338.09|10
1608410330000|2020-12-19 20:38:50|6376.15|6338.15|6378.4|6340.4|6378.4|6340.4|6376.15|6338.15|10
1608410340000|2020-12-19 20:39:00|6378.51|6340.51|6381.83|6343.83|6381.83|6343.83|6378.51|6340.51|10
1608410350000|2020-12-19 20:39:10|6382.04|6344.04|6382.11|6344.11|6382.78|6344.78|6382.04|6344.04|10
1608410360000|2020-12-19 20:39:20|6382.25|6344.25|6380.56|6342.56|6382.25|6344.25|6380.56|6342.56|10
1608410370000|2020-12-19 20:39:30|6380.04|6342.04|6379.55|6341.55|6380.09|6342.09|6378.86|6340.86|10
1608410380000|2020-12-19 20:39:40|6380.01|6342.01|6380.57|6342.57|6380.65|6342.65|6379.97|6341.97|10
1608410390000|2020-12-19 20:39:50|6380.76|6342.76|6380.43|6342.43|6380.93|6342.93|6380.43|6342.43|9
1608410400000|2020-12-19 20:40:00|6380.38|6342.38|6380.09|6342.09|6380.45|6342.45|6380.07|6342.07|10
1608410410000|2020-12-19 20:40:10|6379.57|6341.57|6379.32|6341.32|6379.57|6341.57|6379.04|6341.04|10
1608410420000|2020-12-19 20:40:20|6379.09|6341.09|6377.52|6339.52|6379.09|6341.09|6377.52|6339.52|10
1608410430000|2020-12-19 20:40:30|6377.17|6339.17|6376.38|6338.38|6377.17|6339.17|6376.38|6338.38|10
1608410440000|2020-12-19 20:40:40|6375.86|6337.86|6375.45|6337.45|6376.02|6338.02|6375.45|6337.45|9
1608410450000|2020-12-19 20:40:50|6375.44|6337.44|6375.71|6337.71|6375.72|6337.72|6375.36|6337.36|9
1608410460000|2020-12-19 20:41:00|6375.73|6337.73|6378.08|6340.08|6378.08|6340.08|6375.73|6337.73|9
1608410470000|2020-12-19 20:41:10|6378.13|6340.13|6377.96|6339.96|6378.42|6340.42|6377.96|6339.96|10
1608410480000|2020-12-19 20:41:20|6377.66|6339.66|6376.47|6338.47|6377.73|6339.73|6376.47|6338.47|10
1608410490000|2020-12-19 20:41:30|6376.44|6338.44|6376.02|6338.02|6376.44|6338.44|6376.02|6338.02|10
1608410500000|2020-12-19 20:41:40|6375.91|6337.91|6374.2|6336.2|6375.91|6337.91|6374.07|6336.07|9
1608410510000|2020-12-19 20:41:50|6374.27|6336.27|6373.22|6335.22|6374.31|6336.31|6373.22|6335.22|9
1608410520000|2020-12-19 20:42:00|6372.69|6334.69|6371.74|6333.74|6372.69|6334.69|6371.71|6333.71|10
1608410530000|2020-12-19 20:42:10|6371.56|6333.56|6371.61|6333.61|6371.74|6333.74|6371.31|6333.31|10
1608410540000|2020-12-19 20:42:20|6371.6|6333.6|6371.78|6333.78|6371.85|6333.85|6371.54|6333.54|9
1608410550000|2020-12-19 20:42:30|6371.77|6333.77|6372.56|6334.56|6372.56|6334.56|6371.77|6333.77|10
1608410560000|2020-12-19 20:42:40|6372.98|6334.98|6371.88|6333.88|6372.98|6334.98|6371.88|6333.88|10
1608410570000|2020-12-19 20:42:50|6371.89|6333.89|6370.6|6332.6|6371.89|6333.89|6370.6|6332.6|10
1608410580000|2020-12-19 20:43:00|6370.48|6332.48|6370|6332|6370.48|6332.48|6370|6332|10
1608410590000|2020-12-19 20:43:10|6369.71|6331.71|6366.41|6328.41|6369.71|6331.71|6366.41|6328.41|10
1608410600000|2020-12-19 20:43:20|6366.06|6328.06|6365.44|6327.44|6366.06|6328.06|6365.32|6327.32|9
1608410610000|2020-12-19 20:43:30|6365.5|6327.5|6365.28|6327.28|6365.58|6327.58|6365.2|6327.2|9
1608410620000|2020-12-19 20:43:40|6365.13|6327.13|6364.91|6326.91|6365.15|6327.15|6364.54|6326.54|10
1608410630000|2020-12-19 20:43:50|6365.78|6327.78|6368.24|6330.24|6368.24|6330.24|6365.78|6327.78|10
1608410640000|2020-12-19 20:44:00|6368.77|6330.77|6369.36|6331.36|6369.52|6331.52|6368.77|6330.77|10
1608410650000|2020-12-19 20:44:10|6369.49|6331.49|6369.21|6331.21|6369.53|6331.53|6369.21|6331.21|10
1608410660000|2020-12-19 20:44:20|6369.07|6331.07|6368.38|6330.38|6369.07|6331.07|6368.38|6330.38|10
1608410670000|2020-12-19 20:44:30|6368.17|6330.17|6367.54|6329.54|6368.17|6330.17|6367.5|6329.5|10
1608410680000|2020-12-19 20:44:40|6367.63|6329.63|6367.86|6329.86|6368.18|6330.18|6367.63|6329.63|10
1608410690000|2020-12-19 20:44:50|6367.74|6329.74|6367.55|6329.55|6367.74|6329.74|6367.38|6329.38|9
1608410700000|2020-12-19 20:45:00|6367.58|6329.58|6367.29|6329.29|6367.58|6329.58|6366.58|6328.58|10
1608410710000|2020-12-19 20:45:10|6367.03|6329.03|6367.55|6329.55|6367.77|6329.77|6366.98|6328.98|10
1608410720000|2020-12-19 20:45:20|6368.12|6330.12|6367.58|6329.58|6368.25|6330.25|6367.33|6329.33|10
1608410730000|2020-12-19 20:45:30|6367.37|6329.37|6366.92|6328.92|6367.37|6329.37|6366.59|6328.59|9
1608410740000|2020-12-19 20:45:40|6366.62|6328.62|6365.76|6327.76|6366.62|6328.62|6365.76|6327.76|9
1608410750000|2020-12-19 20:45:50|6365.73|6327.73|6365.36|6327.36|6365.79|6327.79|6365.36|6327.36|9
1608410760000|2020-12-19 20:46:00|6365.35|6327.35|6364.52|6326.52|6365.35|6327.35|6364.49|6326.49|10
1608410770000|2020-12-19 20:46:10|6364.44|6326.44|6364.08|6326.08|6364.44|6326.44|6363.98|6325.98|10
1608410780000|2020-12-19 20:46:20|6363.99|6325.99|6366.09|6328.09|6366.09|6328.09|6363.74|6325.74|10
1608410790000|2020-12-19 20:46:30|6366.78|6328.78|6369.01|6331.01|6369.01|6331.01|6366.78|6328.78|10
1608410800000|2020-12-19 20:46:40|6369.69|6331.69|6371.4|6333.4|6371.49|6333.49|6369.69|6331.69|10
1608410810000|2020-12-19 20:46:50|6371.2|6333.2|6371.24|6333.24|6371.58|6333.58|6371.06|6333.06|9
1608410820000|2020-12-19 20:47:00|6371.38|6333.38|6372.07|6334.07|6372.07|6334.07|6371.38|6333.38|10
1608410830000|2020-12-19 20:47:10|6372.13|6334.13|6371.68|6333.68|6372.38|6334.38|6371.51|6333.51|10
1608410840000|2020-12-19 20:47:20|6371.44|6333.44|6371.36|6333.36|6371.44|6333.44|6371.15|6333.15|10
1608410850000|2020-12-19 20:47:30|6371.19|6333.19|6371.28|6333.28|6371.77|6333.77|6371.19|6333.19|10
1608410860000|2020-12-19 20:47:40|6371.2|6333.2|6371.43|6333.43|6371.62|6333.62|6371.2|6333.2|10
1608410870000|2020-12-19 20:47:50|6371.92|6333.92|6373.59|6335.59|6373.74|6335.74|6371.92|6333.92|10
1608410880000|2020-12-19 20:48:00|6373.6|6335.6|6373.13|6335.13|6373.78|6335.78|6373.13|6335.13|9
1608410890000|2020-12-19 20:48:10|6373.41|6335.41|6374.09|6336.09|6374.13|6336.13|6373.41|6335.41|10
1608410900000|2020-12-19 20:48:20|6374.08|6336.08|6374.61|6336.61|6374.61|6336.61|6374.03|6336.03|9
1608410910000|2020-12-19 20:48:30|6374.8|6336.8|6374.93|6336.93|6374.98|6336.98|6374.57|6336.57|9
1608410920000|2020-12-19 20:48:40|6374.99|6336.99|6375.2|6337.2|6375.29|6337.29|6374.99|6336.99|9
1608410930000|2020-12-19 20:48:50|6375.27|6337.27|6375.89|6337.89|6375.89|6337.89|6375.04|6337.04|9
1608410940000|2020-12-19 20:49:00|6376|6338|6377.18|6339.18|6377.23|6339.23|6376|6338|10
1608410950000|2020-12-19 20:49:10|6377.35|6339.35|6377.13|6339.13|6377.83|6339.83|6377.11|6339.11|10
1608410960000|2020-12-19 20:49:20|6377.01|6339.01|6375.81|6337.81|6377.05|6339.05|6375.81|6337.81|9
1608410970000|2020-12-19 20:49:30|6375.38|6337.38|6374.54|6336.54|6375.38|6337.38|6374.52|6336.52|10
1608410980000|2020-12-19 20:49:40|6374.53|6336.53|6374.52|6336.52|6374.8|6336.8|6373.95|6335.95|10
1608410990000|2020-12-19 20:49:50|6374.61|6336.61|6374.18|6336.18|6374.61|6336.61|6374.18|6336.18|10
1608411000000|2020-12-19 20:50:00|6374.21|6336.21|6373.6|6335.6|6374.21|6336.21|6373.51|6335.51|10
1608411010000|2020-12-19 20:50:10|6373.26|6335.26|6372.63|6334.63|6373.26|6335.26|6372.5|6334.5|10
1608411020000|2020-12-19 20:50:20|6372.59|6334.59|6372.76|6334.76|6372.86|6334.86|6372.59|6334.59|10
1608411030000|2020-12-19 20:50:30|6372.63|6334.63|6371.92|6333.92|6372.63|6334.63|6371.92|6333.92|10
1608411040000|2020-12-19 20:50:40|6371.91|6333.91|6371.37|6333.37|6372.09|6334.09|6371.37|6333.37|10
1608411050000|2020-12-19 20:50:50|6371.46|6333.46|6370.6|6332.6|6371.46|6333.46|6370.6|6332.6|9
1608411060000|2020-12-19 20:51:00|6370.65|6332.65|6370.39|6332.39|6370.7|6332.7|6370.36|6332.36|9
1608411070000|2020-12-19 20:51:10|6370.38|6332.38|6371.15|6333.15|6371.16|6333.16|6370.38|6332.38|10
1608411080000|2020-12-19 20:51:20|6370.82|6332.82|6370.88|6332.88|6371.1|6333.1|6370.8|6332.8|10
1608411090000|2020-12-19 20:51:30|6370.86|6332.86|6371.06|6333.06|6371.26|6333.26|6370.67|6332.67|10
1608411100000|2020-12-19 20:51:40|6371.14|6333.14|6370.16|6332.16|6371.14|6333.14|6370.16|6332.16|10
1608411110000|2020-12-19 20:51:50|6370.31|6332.31|6370.77|6332.77|6371|6333|6370.31|6332.31|10
1608411120000|2020-12-19 20:52:00|6370.79|6332.79|6370.87|6332.87|6370.94|6332.94|6370.79|6332.79|9
1608411130000|2020-12-19 20:52:10|6371.04|6333.04|6370.81|6332.81|6371.15|6333.15|6370.81|6332.81|9
1608411140000|2020-12-19 20:52:20|6370.68|6332.68|6371.24|6333.24|6371.24|6333.24|6370.56|6332.56|10
1608411150000|2020-12-19 20:52:30|6371.22|6333.22|6371.51|6333.51|6371.55|6333.55|6371.13|6333.13|9
1608411160000|2020-12-19 20:52:40|6371.56|6333.56|6374.19|6336.19|6374.19|6336.19|6371.56|6333.56|10
1608411170000|2020-12-19 20:52:50|6374.26|6336.26|6376.21|6338.21|6376.23|6338.23|6374.26|6336.26|10
1608411180000|2020-12-19 20:53:00|6376.79|6338.79|6376.63|6338.63|6377.53|6339.53|6376.63|6338.63|9
1608411190000|2020-12-19 20:53:10|6377.27|6339.27|6377.54|6339.54|6377.6|6339.6|6376.79|6338.79|9
1608411200000|2020-12-19 20:53:20|6377.83|6339.83|6378.34|6340.34|6378.49|6340.49|6377.73|6339.73|10
1608411210000|2020-12-19 20:53:30|6378.32|6340.32|6378.73|6340.73|6378.79|6340.79|6378.23|6340.23|9
1608411220000|2020-12-19 20:53:40|6378.93|6340.93|6378.51|6340.51|6378.93|6340.93|6378.28|6340.28|10
1608411230000|2020-12-19 20:53:50|6378.54|6340.54|6378.62|6340.62|6379.24|6341.24|6378.54|6340.54|10
1608411240000|2020-12-19 20:54:00|6378.54|6340.54|6379.12|6341.12|6379.31|6341.31|6378.48|6340.48|10
1608411250000|2020-12-19 20:54:10|6379.05|6341.05|6378.51|6340.51|6379.05|6341.05|6378.51|6340.51|10
1608411260000|2020-12-19 20:54:20|6378.52|6340.52|6378.72|6340.72|6378.97|6340.97|6378.47|6340.47|10
1608411270000|2020-12-19 20:54:30|6378.75|6340.75|6378.78|6340.78|6378.78|6340.78|6378.59|6340.59|9
1608411280000|2020-12-19 20:54:40|6378.83|6340.83|6378.98|6340.98|6379.17|6341.17|6378.83|6340.83|9
1608411290000|2020-12-19 20:54:50|6378.75|6340.75|6377.83|6339.83|6378.9|6340.9|6377.83|6339.83|10
1608411300000|2020-12-19 20:55:00|6377.35|6339.35|6377.89|6339.89|6377.98|6339.98|6377.35|6339.35|10
1608411310000|2020-12-19 20:55:10|6378.03|6340.03|6377.12|6339.12|6378.05|6340.05|6377.12|6339.12|8
1608411320000|2020-12-19 20:55:20|6376.74|6338.74|6375.28|6337.28|6377.04|6339.04|6375.28|6337.28|10
1608411330000|2020-12-19 20:55:30|6375.01|6337.01|6373.47|6335.47|6375.01|6337.01|6373.47|6335.47|10
1608411340000|2020-12-19 20:55:40|6373.81|6335.81|6374.91|6336.91|6375.27|6337.27|6373.81|6335.81|9
1608411350000|2020-12-19 20:55:50|6375.11|6337.11|6375.89|6337.89|6375.89|6337.89|6375.11|6337.11|10
1608411360000|2020-12-19 20:56:00|6375.67|6337.67|6375.5|6337.5|6375.77|6337.77|6375.43|6337.43|9
1608411370000|2020-12-19 20:56:10|6375.52|6337.52|6375.51|6337.51|6375.74|6337.74|6375.51|6337.51|9
1608411380000|2020-12-19 20:56:20|6375.47|6337.47|6375.8|6337.8|6375.87|6337.87|6375.47|6337.47|10
1608411390000|2020-12-19 20:56:30|6375.67|6337.67|6375.34|6337.34|6375.83|6337.83|6375.31|6337.31|10
1608411400000|2020-12-19 20:56:40|6375.32|6337.32|6375.68|6337.68|6375.68|6337.68|6375.11|6337.11|8
1608411410000|2020-12-19 20:56:50|6375.69|6337.69|6375.81|6337.81|6375.82|6337.82|6375.46|6337.46|10
1608411420000|2020-12-19 20:57:00|6375.8|6337.8|6374.97|6336.97|6375.82|6337.82|6374.97|6336.97|10
1608411430000|2020-12-19 20:57:10|6374.84|6336.84|6374.49|6336.49|6374.84|6336.84|6374.46|6336.46|9
1608411440000|2020-12-19 20:57:20|6374.47|6336.47|6374.47|6336.47|6374.58|6336.58|6374.32|6336.32|9
1608411450000|2020-12-19 20:57:30|6374.22|6336.22|6373.62|6335.62|6374.22|6336.22|6373.49|6335.49|9
1608411460000|2020-12-19 20:57:40|6373.68|6335.68|6374.7|6336.7|6374.7|6336.7|6373.68|6335.68|10
1608411470000|2020-12-19 20:57:50|6374.55|6336.55|6374.11|6336.11|6374.67|6336.67|6374.11|6336.11|10
1608411480000|2020-12-19 20:58:00|6374.02|6336.02|6374.89|6336.89|6374.89|6336.89|6374.02|6336.02|10
1608411490000|2020-12-19 20:58:10|6375.15|6337.15|6375.98|6337.98|6376.21|6338.21|6375.15|6337.15|10
1608411500000|2020-12-19 20:58:20|6375.84|6337.84|6377.02|6339.02|6377.02|6339.02|6375.79|6337.79|10
1608411510000|2020-12-19 20:58:30|6377.08|6339.08|6379.09|6341.09|6379.09|6341.09|6377.08|6339.08|10
1608411520000|2020-12-19 20:58:40|6379.26|6341.26|6379.37|6341.37|6379.55|6341.55|6379.26|6341.26|10
1608411530000|2020-12-19 20:58:50|6379.2|6341.2|6378.68|6340.68|6379.2|6341.2|6378.68|6340.68|10
1608411540000|2020-12-19 20:59:00|6378.74|6340.74|6379.37|6341.37|6379.37|6341.37|6378.74|6340.74|9
1608411550000|2020-12-19 20:59:10|6379.31|6341.31|6380.78|6342.78|6380.78|6342.78|6379.31|6341.31|9
1608411560000|2020-12-19 20:59:20|6381.03|6343.03|6383.19|6345.19|6383.24|6345.24|6381.03|6343.03|10
1608411570000|2020-12-19 20:59:30|6383.29|6345.29|6384.7|6346.7|6384.81|6346.81|6383.29|6345.29|10
1608411580000|2020-12-19 20:59:40|6384.56|6346.56|6384.63|6346.63|6385.02|6347.02|6384.39|6346.39|10
1608411590000|2020-12-19 20:59:50|6384.6|6346.6|6383.8|6345.8|6384.6|6346.6|6383.8|6345.8|10
1608411600000|2020-12-19 21:00:00|6383.62|6345.62|6382.35|6344.35|6383.62|6345.62|6382.35|6344.35|10
1608411610000|2020-12-19 21:00:10|6382.18|6344.18|6380.94|6342.94|6382.18|6344.18|6380.94|6342.94|10
1608411620000|2020-12-19 21:00:20|6380.96|6342.96|6379.33|6341.33|6380.96|6342.96|6379.33|6341.33|10
1608411630000|2020-12-19 21:00:30|6379.12|6341.12|6374.98|6336.98|6379.12|6341.12|6374.98|6336.98|10
1608411640000|2020-12-19 21:00:40|6374.64|6336.64|6372.65|6334.65|6374.64|6336.64|6372.65|6334.65|10
1608411650000|2020-12-19 21:00:50|6372.35|6334.35|6371.53|6333.53|6372.38|6334.38|6371.53|6333.53|10
1608411660000|2020-12-19 21:01:00|6371.46|6333.46|6370.8|6332.8|6371.46|6333.46|6370.8|6332.8|9
1608411670000|2020-12-19 21:01:10|6370.9|6332.9|6370.67|6332.67|6370.91|6332.91|6370.39|6332.39|9
1608411680000|2020-12-19 21:01:20|6370.61|6332.61|6370.48|6332.48|6370.61|6332.61|6370.41|6332.41|9
1608411690000|2020-12-19 21:01:30|6370.62|6332.62|6370.34|6332.34|6370.96|6332.96|6370.3|6332.3|10
1608411700000|2020-12-19 21:01:40|6370.08|6332.08|6368.81|6330.81|6370.08|6332.08|6368.81|6330.81|10
1608411710000|2020-12-19 21:01:50|6368.97|6330.97|6368.51|6330.51|6369|6331|6368.23|6330.23|10
1608411720000|2020-12-19 21:02:00|6368.49|6330.49|6368.57|6330.57|6368.73|6330.73|6368.25|6330.25|9
1608411730000|2020-12-19 21:02:10|6368.71|6330.71|6368.75|6330.75|6369.07|6331.07|6368.68|6330.68|10
1608411740000|2020-12-19 21:02:20|6368.77|6330.77|6368.76|6330.76|6369.24|6331.24|6368.74|6330.74|10
1608411750000|2020-12-19 21:02:30|6368.53|6330.53|6367.96|6329.96|6368.53|6330.53|6367.96|6329.96|10
1608411760000|2020-12-19 21:02:40|6367.91|6329.91|6367.41|6329.41|6367.91|6329.91|6367.41|6329.41|10
1608411770000|2020-12-19 21:02:50|6367.38|6329.38|6367.38|6329.38|6367.74|6329.74|6367.25|6329.25|10
1608411780000|2020-12-19 21:03:00|6367.28|6329.28|6368.01|6330.01|6368.01|6330.01|6367.28|6329.28|10
1608411790000|2020-12-19 21:03:10|6368.21|6330.21|6368.66|6330.66|6368.66|6330.66|6368.21|6330.21|9
1608411800000|2020-12-19 21:03:20|6368.56|6330.56|6368.52|6330.52|6369.14|6331.14|6368.52|6330.52|10
1608411810000|2020-12-19 21:03:30|6368.47|6330.47|6368.4|6330.4|6368.47|6330.47|6368.08|6330.08|10
1608411820000|2020-12-19 21:03:40|6368.3|6330.3|6367.57|6329.57|6368.3|6330.3|6367.57|6329.57|10
1608411830000|2020-12-19 21:03:50|6367.39|6329.39|6366.65|6328.65|6367.39|6329.39|6366.65|6328.65|10
1608411840000|2020-12-19 21:04:00|6366.61|6328.61|6367.09|6329.09|6367.09|6329.09|6366.48|6328.48|10
1608411850000|2020-12-19 21:04:10|6367.14|6329.14|6367.34|6329.34|6367.34|6329.34|6367.02|6329.02|10
1608411860000|2020-12-19 21:04:20|6367.26|6329.26|6367.33|6329.33|6367.74|6329.74|6367.25|6329.25|10
1608411870000|2020-12-19 21:04:30|6367.31|6329.31|6366.83|6328.83|6367.36|6329.36|6366.83|6328.83|7
1608411880000|2020-12-19 21:04:40|6366.67|6328.67|6366.09|6328.09|6366.79|6328.79|6366.09|6328.09|10
1608411890000|2020-12-19 21:04:50|6366.06|6328.06|6364.85|6326.85|6366.06|6328.06|6364.85|6326.85|10
1608411900000|2020-12-19 21:05:00|6364.68|6326.68|6364.14|6326.14|6364.68|6326.68|6364.14|6326.14|8
1608411910000|2020-12-19 21:05:10|6364.21|6326.21|6363.63|6325.63|6364.21|6326.21|6363.59|6325.59|10
1608411920000|2020-12-19 21:05:20|6363.44|6325.44|6362.31|6324.31|6363.48|6325.48|6362.31|6324.31|8
1608411930000|2020-12-19 21:05:30|6362.29|6324.29|6361.98|6323.98|6362.39|6324.39|6361.97|6323.97|9
1608411940000|2020-12-19 21:05:40|6362.06|6324.06|6362.37|6324.37|6362.37|6324.37|6361.99|6323.99|10
1608411950000|2020-12-19 21:05:50|6362.52|6324.52|6363|6325|6363|6325|6362.39|6324.39|9
1608411960000|2020-12-19 21:06:00|6363.03|6325.03|6362.92|6324.92|6363.41|6325.41|6362.92|6324.92|10
1608411970000|2020-12-19 21:06:10|6362.96|6324.96|6361.38|6323.38|6362.96|6324.96|6361.38|6323.38|10
1608411980000|2020-12-19 21:06:20|6361.28|6323.28|6360.11|6322.11|6361.28|6323.28|6360.11|6322.11|10
1608411990000|2020-12-19 21:06:30|6360.14|6322.14|6359.1|6321.1|6360.14|6322.14|6359.1|6321.1|10
1608412000000|2020-12-19 21:06:40|6359.36|6321.36|6359.51|6321.51|6359.51|6321.51|6359.26|6321.26|9
1608412010000|2020-12-19 21:06:50|6359.43|6321.43|6358.91|6320.91|6359.43|6321.43|6358.9|6320.9|10
1608412020000|2020-12-19 21:07:00|6358.86|6320.86|6358.63|6320.63|6358.94|6320.94|6358.48|6320.48|10
1608412030000|2020-12-19 21:07:10|6358.55|6320.55|6359.01|6321.01|6359.01|6321.01|6358.55|6320.55|10
1608412040000|2020-12-19 21:07:20|6359.22|6321.22|6359.59|6321.59|6359.77|6321.77|6359.22|6321.22|10
1608412050000|2020-12-19 21:07:30|6359.71|6321.71|6358.74|6320.74|6359.77|6321.77|6358.74|6320.74|10
1608412060000|2020-12-19 21:07:40|6358.55|6320.55|6358.01|6320.01|6358.58|6320.58|6357.55|6319.55|10
1608412070000|2020-12-19 21:07:50|6358.11|6320.11|6358.72|6320.72|6358.8|6320.8|6358.11|6320.11|9
1608412080000|2020-12-19 21:08:00|6358.78|6320.78|6358.72|6320.72|6358.87|6320.87|6358.67|6320.67|10
1608412090000|2020-12-19 21:08:10|6358.62|6320.62|6358.79|6320.79|6358.79|6320.79|6358.54|6320.54|10
1608412100000|2020-12-19 21:08:20|6358.83|6320.83|6359.1|6321.1|6359.1|6321.1|6358.83|6320.83|10
1608412110000|2020-12-19 21:08:30|6359.06|6321.06|6358.7|6320.7|6359.06|6321.06|6358.7|6320.7|10
1608412120000|2020-12-19 21:08:40|6358.65|6320.65|6358.64|6320.64|6358.65|6320.65|6358.28|6320.28|10
1608412130000|2020-12-19 21:08:50|6358.5|6320.5|6358.56|6320.56|6358.64|6320.64|6358.41|6320.41|10
1608412140000|2020-12-19 21:09:00|6358.78|6320.78|6362.56|6324.56|6362.56|6324.56|6358.78|6320.78|10
1608412150000|2020-12-19 21:09:10|6362.88|6324.88|6365.01|6327.01|6365.01|6327.01|6362.88|6324.88|10
1608412160000|2020-12-19 21:09:20|6365.11|6327.11|6365.91|6327.91|6365.91|6327.91|6365.06|6327.06|10
1608412170000|2020-12-19 21:09:30|6365.73|6327.73|6365.23|6327.23|6365.73|6327.73|6365.23|6327.23|10
1608412180000|2020-12-19 21:09:40|6365.18|6327.18|6363.14|6325.14|6365.18|6327.18|6363.14|6325.14|10
1608412190000|2020-12-19 21:09:50|6362.97|6324.97|6362.08|6324.08|6362.97|6324.97|6362.08|6324.08|10
1608412200000|2020-12-19 21:10:00|6362.11|6324.11|6362.32|6324.32|6362.42|6324.42|6362.11|6324.11|10
1608412210000|2020-12-19 21:10:10|6362.3|6324.3|6362.38|6324.38|6362.38|6324.38|6362.25|6324.25|8
1608412220000|2020-12-19 21:10:20|6362.54|6324.54|6362.4|6324.4|6362.65|6324.65|6362.4|6324.4|9
1608412230000|2020-12-19 21:10:30|6362.36|6324.36|6363.02|6325.02|6363.16|6325.16|6362.36|6324.36|10
1608412240000|2020-12-19 21:10:40|6362.93|6324.93|6363.06|6325.06|6363.07|6325.07|6362.93|6324.93|8
1608412250000|2020-12-19 21:10:50|6362.94|6324.94|6362.7|6324.7|6363.18|6325.18|6362.7|6324.7|9
1608412260000|2020-12-19 21:11:00|6362.67|6324.67|6361.56|6323.56|6362.67|6324.67|6361.56|6323.56|10
1608412270000|2020-12-19 21:11:10|6361.39|6323.39|6360.93|6322.93|6361.39|6323.39|6360.71|6322.71|10
1608412280000|2020-12-19 21:11:20|6360.92|6322.92|6361.11|6323.11|6361.11|6323.11|6360.86|6322.86|9
1608412290000|2020-12-19 21:11:30|6360.96|6322.96|6359.68|6321.68|6360.96|6322.96|6359.68|6321.68|10
1608412300000|2020-12-19 21:11:40|6359.59|6321.59|6354.38|6316.38|6359.59|6321.59|6354.38|6316.38|10
1608412310000|2020-12-19 21:11:50|6354.01|6316.01|6353.99|6315.99|6354.47|6316.47|6353.97|6315.97|10
1608412320000|2020-12-19 21:12:00|6353.85|6315.85|6354.08|6316.08|6354.17|6316.17|6353.75|6315.75|10
1608412330000|2020-12-19 21:12:10|6354.03|6316.03|6353.98|6315.98|6354.48|6316.48|6353.98|6315.98|10
1608412340000|2020-12-19 21:12:20|6353.96|6315.96|6353.66|6315.66|6353.96|6315.96|6353.4|6315.4|10
1608412350000|2020-12-19 21:12:30|6353.67|6315.67|6354.19|6316.19|6354.19|6316.19|6353.67|6315.67|10
1608412360000|2020-12-19 21:12:40|6354.3|6316.3|6354.33|6316.33|6354.41|6316.41|6354.12|6316.12|9
1608412370000|2020-12-19 21:12:50|6354.19|6316.19|6354.65|6316.65|6354.65|6316.65|6354.14|6316.14|10
1608412380000|2020-12-19 21:13:00|6354.88|6316.88|6354.85|6316.85|6355.13|6317.13|6354.74|6316.74|10
1608412390000|2020-12-19 21:13:10|6354.78|6316.78|6353.94|6315.94|6354.79|6316.79|6353.94|6315.94|10
1608412400000|2020-12-19 21:13:20|6353.93|6315.93|6353.17|6315.17|6354.01|6316.01|6353.17|6315.17|9
1608412410000|2020-12-19 21:13:30|6353.56|6315.56|6353.73|6315.73|6353.73|6315.73|6353.5|6315.5|8
1608412420000|2020-12-19 21:13:40|6353.76|6315.76|6354.29|6316.29|6354.29|6316.29|6353.69|6315.69|8
1608412430000|2020-12-19 21:13:50|6354.26|6316.26|6354.41|6316.41|6354.41|6316.41|6354.09|6316.09|7
1608412440000|2020-12-19 21:14:00|6354.08|6316.08|6356.02|6318.02|6356.02|6318.02|6354.08|6316.08|10
1608412450000|2020-12-19 21:14:10|6357.2|6319.2|6359.03|6321.03|6359.03|6321.03|6357.15|6319.15|10
1608412460000|2020-12-19 21:14:20|6359.32|6321.32|6359.53|6321.53|6359.89|6321.89|6359.32|6321.32|7
1608412470000|2020-12-19 21:14:30|6359.46|6321.46|6359.45|6321.45|6359.56|6321.56|6359.4|6321.4|8
1608412480000|2020-12-19 21:14:40|6359.47|6321.47|6359.48|6321.48|6359.72|6321.72|6359.47|6321.47|10
1608412490000|2020-12-19 21:14:50|6359.32|6321.32|6361.52|6323.52|6361.52|6323.52|6359.32|6321.32|10
1608412500000|2020-12-19 21:15:00|6361.76|6323.76|6362.17|6324.17|6362.2|6324.2|6361.76|6323.76|8
1608412510000|2020-12-19 21:15:10|6362.24|6324.24|6362.39|6324.39|6362.5|6324.5|6362.23|6324.23|9
1608412520000|2020-12-19 21:15:20|6362.64|6324.64|6361.54|6323.54|6362.94|6324.94|6361.54|6323.54|10
1608412530000|2020-12-19 21:15:30|6361.5|6323.5|6360.56|6322.56|6361.51|6323.51|6360.43|6322.43|10
1608412540000|2020-12-19 21:15:40|6360.71|6322.71|6362.75|6324.75|6362.77|6324.77|6360.71|6322.71|9
1608412550000|2020-12-19 21:15:50|6363.18|6325.18|6363.02|6325.02|6363.33|6325.33|6362.83|6324.83|10
1608412560000|2020-12-19 21:16:00|6363.33|6325.33|6362.32|6324.32|6363.33|6325.33|6362.32|6324.32|9
1608412570000|2020-12-19 21:16:10|6362.02|6324.02|6360.45|6322.45|6362.02|6324.02|6360.45|6322.45|10
1608412580000|2020-12-19 21:16:20|6360.4|6322.4|6360.32|6322.32|6360.41|6322.41|6359.81|6321.81|10
1608412590000|2020-12-19 21:16:30|6360.39|6322.39|6360.94|6322.94|6360.94|6322.94|6360.29|6322.29|10
1608412600000|2020-12-19 21:16:40|6361.07|6323.07|6361.54|6323.54|6361.54|6323.54|6361.07|6323.07|9
1608412610000|2020-12-19 21:16:50|6361.73|6323.73|6362.01|6324.01|6362.03|6324.03|6361.67|6323.67|10
1608412620000|2020-12-19 21:17:00|6361.98|6323.98|6361.51|6323.51|6361.99|6323.99|6361.51|6323.51|9
1608412630000|2020-12-19 21:17:10|6361.64|6323.64|6363.33|6325.33|6363.33|6325.33|6361.64|6323.64|10
1608412640000|2020-12-19 21:17:20|6363.64|6325.64|6365.11|6327.11|6365.11|6327.11|6363.64|6325.64|9
1608412650000|2020-12-19 21:17:30|6365.41|6327.41|6366.7|6328.7|6366.7|6328.7|6365.41|6327.41|10
1608412660000|2020-12-19 21:17:40|6366.72|6328.72|6366.04|6328.04|6367.08|6329.08|6366.04|6328.04|10
1608412670000|2020-12-19 21:17:50|6365.64|6327.64|6364.52|6326.52|6365.64|6327.64|6364.52|6326.52|10
1608412680000|2020-12-19 21:18:00|6364.96|6326.96|6366.67|6328.67|6366.67|6328.67|6364.96|6326.96|10
1608412690000|2020-12-19 21:18:10|6366.76|6328.76|6368.47|6330.47|6368.47|6330.47|6366.76|6328.76|10
1608412700000|2020-12-19 21:18:20|6368.29|6330.29|6368.06|6330.06|6368.41|6330.41|6368.06|6330.06|10
1608412710000|2020-12-19 21:18:30|6368.09|6330.09|6368.2|6330.2|6368.29|6330.29|6368.09|6330.09|7
1608412720000|2020-12-19 21:18:40|6368.26|6330.26|6369.63|6331.63|6369.63|6331.63|6368.26|6330.26|10
1608412730000|2020-12-19 21:18:50|6369.52|6331.52|6369.81|6331.81|6370.06|6332.06|6369.52|6331.52|10
1608412740000|2020-12-19 21:19:00|6369.85|6331.85|6370.16|6332.16|6370.17|6332.17|6369.77|6331.77|10
1608412750000|2020-12-19 21:19:10|6370.34|6332.34|6371.78|6333.78|6371.78|6333.78|6370.34|6332.34|10
1608412760000|2020-12-19 21:19:20|6371.56|6333.56|6372.05|6334.05|6372.13|6334.13|6371.56|6333.56|9
1608412770000|2020-12-19 21:19:30|6372.36|6334.36|6374.37|6336.37|6374.37|6336.37|6372.36|6334.36|10
1608412780000|2020-12-19 21:19:40|6374.24|6336.24|6375.02|6337.02|6375.05|6337.05|6374.24|6336.24|9
1608412790000|2020-12-19 21:19:50|6375.07|6337.07|6376.19|6338.19|6376.19|6338.19|6375.07|6337.07|9
1608412800000|2020-12-19 21:20:00|6376.3|6338.3|6377.16|6339.16|6377.16|6339.16|6376.29|6338.29|10
1608412810000|2020-12-19 21:20:10|6377.41|6339.41|6378.65|6340.65|6378.65|6340.65|6377.41|6339.41|10
1608412820000|2020-12-19 21:20:20|6378.77|6340.77|6379.06|6341.06|6379.18|6341.18|6378.7|6340.7|9
1608412830000|2020-12-19 21:20:30|6379.12|6341.12|6377.83|6339.83|6379.3|6341.3|6377.83|6339.83|10
1608412840000|2020-12-19 21:20:40|6377.65|6339.65|6377.77|6339.77|6377.92|6339.92|6377.65|6339.65|9
1608412850000|2020-12-19 21:20:50|6377.85|6339.85|6377.42|6339.42|6377.93|6339.93|6377.42|6339.42|10
1608412860000|2020-12-19 21:21:00|6377.2|6339.2|6376.71|6338.71|6377.34|6339.34|6376.71|6338.71|10
1608412870000|2020-12-19 21:21:10|6376.28|6338.28|6374.46|6336.46|6376.48|6338.48|6374.31|6336.31|9
1608412880000|2020-12-19 21:21:20|6373.79|6335.79|6373.26|6335.26|6373.83|6335.83|6373.26|6335.26|10
1608412890000|2020-12-19 21:21:30|6373.19|6335.19|6372.98|6334.98|6373.49|6335.49|6372.96|6334.96|9
1608412900000|2020-12-19 21:21:40|6372.94|6334.94|6372.98|6334.98|6373.21|6335.21|6372.94|6334.94|9
1608412910000|2020-12-19 21:21:50|6373.2|6335.2|6373.79|6335.79|6373.79|6335.79|6372.49|6334.49|10
1608412920000|2020-12-19 21:22:00|6374.37|6336.37|6378.88|6340.88|6379.23|6341.23|6374.37|6336.37|10
1608412930000|2020-12-19 21:22:10|6378.78|6340.78|6380.06|6342.06|6380.1|6342.1|6378.78|6340.78|10
1608412940000|2020-12-19 21:22:20|6380.15|6342.15|6381.33|6343.33|6381.36|6343.36|6380.15|6342.15|10
1608412950000|2020-12-19 21:22:30|6381.34|6343.34|6382.41|6344.41|6382.61|6344.61|6381.34|6343.34|10
1608412960000|2020-12-19 21:22:40|6382.73|6344.73|6384.41|6346.41|6384.41|6346.41|6382.52|6344.52|10
1608412970000|2020-12-19 21:22:50|6384.16|6346.16|6384.67|6346.67|6384.67|6346.67|6384.02|6346.02|10
1608412980000|2020-12-19 21:23:00|6384.82|6346.82|6384.38|6346.38|6384.85|6346.85|6384.38|6346.38|10
1608412990000|2020-12-19 21:23:10|6384.55|6346.55|6384.11|6346.11|6384.57|6346.57|6384.11|6346.11|9
1608413000000|2020-12-19 21:23:20|6384.09|6346.09|6382.48|6344.48|6384.09|6346.09|6382.48|6344.48|10
1608413010000|2020-12-19 21:23:30|6382.13|6344.13|6382.57|6344.57|6382.68|6344.68|6382.13|6344.13|10
1608413020000|2020-12-19 21:23:40|6382.46|6344.46|6382.25|6344.25|6382.72|6344.72|6382.25|6344.25|8
1608413030000|2020-12-19 21:23:50|6381.4|6343.4|6380.27|6342.27|6381.4|6343.4|6380.27|6342.27|10
1608413040000|2020-12-19 21:24:00|6380.15|6342.15|6380.35|6342.35|6380.35|6342.35|6379.56|6341.56|10
1608413050000|2020-12-19 21:24:10|6380.32|6342.32|6380.61|6342.61|6380.61|6342.61|6380.13|6342.13|10
1608413060000|2020-12-19 21:24:20|6380.49|6342.49|6381.2|6343.2|6381.2|6343.2|6380.49|6342.49|9
1608413070000|2020-12-19 21:24:30|6381.15|6343.15|6381.45|6343.45|6381.45|6343.45|6381.12|6343.12|10
1608413080000|2020-12-19 21:24:40|6381.59|6343.59|6383.03|6345.03|6383.03|6345.03|6381.59|6343.59|10
1608413090000|2020-12-19 21:24:50|6382.77|6344.77|6382.79|6344.79|6383.23|6345.23|6382.63|6344.63|10
1608413100000|2020-12-19 21:25:00|6382.7|6344.7|6382.75|6344.75|6382.82|6344.82|6382.53|6344.53|10
1608413110000|2020-12-19 21:25:10|6383.12|6345.12|6383.82|6345.82|6383.82|6345.82|6383.08|6345.08|10
1608413120000|2020-12-19 21:25:20|6383.78|6345.78|6383.26|6345.26|6383.78|6345.78|6383.24|6345.24|9
1608413130000|2020-12-19 21:25:30|6383.29|6345.29|6383.48|6345.48|6383.48|6345.48|6383.28|6345.28|9
1608413140000|2020-12-19 21:25:40|6383.6|6345.6|6384.16|6346.16|6384.16|6346.16|6383.35|6345.35|10
1608413150000|2020-12-19 21:25:50|6384.52|6346.52|6385.76|6347.76|6385.76|6347.76|6384.52|6346.52|9
1608413160000|2020-12-19 21:26:00|6386.16|6348.16|6386.74|6348.74|6386.74|6348.74|6386.16|6348.16|10
1608413170000|2020-12-19 21:26:10|6386.8|6348.8|6387.25|6349.25|6387.25|6349.25|6386.75|6348.75|10
1608413180000|2020-12-19 21:26:20|6387.43|6349.43|6388.22|6350.22|6388.22|6350.22|6387.43|6349.43|9
1608413190000|2020-12-19 21:26:30|6387.89|6349.89|6388.05|6350.05|6388.05|6350.05|6387.64|6349.64|10
1608413200000|2020-12-19 21:26:40|6387.81|6349.81|6389.25|6351.25|6389.31|6351.31|6387.81|6349.81|10
1608413210000|2020-12-19 21:26:50|6389.38|6351.38|6391.23|6353.23|6391.23|6353.23|6389.38|6351.38|10
1608413220000|2020-12-19 21:27:00|6391.25|6353.25|6393.66|6355.66|6393.66|6355.66|6391.25|6353.25|10
1608413230000|2020-12-19 21:27:10|6393.75|6355.75|6394.62|6356.62|6394.62|6356.62|6393.64|6355.64|10
1608413240000|2020-12-19 21:27:20|6395.07|6357.07|6396.49|6358.49|6396.8|6358.8|6395.07|6357.07|10
1608413250000|2020-12-19 21:27:30|6396.43|6358.43|6394.6|6356.6|6396.43|6358.43|6394.51|6356.51|10
1608413260000|2020-12-19 21:27:40|6394.62|6356.62|6394.44|6356.44|6394.92|6356.92|6394.4|6356.4|10
1608413270000|2020-12-19 21:27:50|6394.78|6356.78|6394.87|6356.87|6394.97|6356.97|6394.65|6356.65|9
1608413280000|2020-12-19 21:28:00|6395.08|6357.08|6395.62|6357.62|6395.96|6357.96|6395.08|6357.08|10
1608413290000|2020-12-19 21:28:10|6395.97|6357.97|6396.88|6358.88|6396.88|6358.88|6395.43|6357.43|10
1608413300000|2020-12-19 21:28:20|6396.83|6358.83|6400.56|6362.56|6400.56|6362.56|6396.83|6358.83|10
1608413310000|2020-12-19 21:28:30|6400.29|6362.29|6400.51|6362.51|6400.51|6362.51|6400.23|6362.23|10
1608413320000|2020-12-19 21:28:40|6400.95|6362.95|6400.04|6362.04|6401.64|6363.64|6400.04|6362.04|10
1608413330000|2020-12-19 21:28:50|6399.53|6361.53|6395.88|6357.88|6399.53|6361.53|6395.6|6357.6|10
1608413340000|2020-12-19 21:29:00|6396.2|6358.2|6396.81|6358.81|6396.87|6358.87|6395.86|6357.86|9
1608413350000|2020-12-19 21:29:10|6397.25|6359.25|6394.67|6356.67|6397.25|6359.25|6394.67|6356.67|10
1608413360000|2020-12-19 21:29:20|6394.07|6356.07|6393.37|6355.37|6394.4|6356.4|6393.37|6355.37|10
1608413370000|2020-12-19 21:29:30|6393.72|6355.72|6394.56|6356.56|6394.56|6356.56|6393.72|6355.72|10
1608413380000|2020-12-19 21:29:40|6394.99|6356.99|6394.47|6356.47|6395.16|6357.16|6394.47|6356.47|10
1608413390000|2020-12-19 21:29:50|6393.77|6355.77|6393.68|6355.68|6393.87|6355.87|6393.48|6355.48|9
1608413400000|2020-12-19 21:30:00|6393.55|6355.55|6392.65|6354.65|6393.55|6355.55|6392.53|6354.53|10
1608413410000|2020-12-19 21:30:10|6392.64|6354.64|6390.6|6352.6|6392.8|6354.8|6390.6|6352.6|10
1608413420000|2020-12-19 21:30:20|6390.79|6352.79|6389.65|6351.65|6390.79|6352.79|6389.57|6351.57|10
1608413430000|2020-12-19 21:30:30|6388.83|6350.83|6388.6|6350.6|6388.86|6350.86|6388.13|6350.13|10
1608413440000|2020-12-19 21:30:40|6389.01|6351.01|6394.76|6356.76|6394.76|6356.76|6389.01|6351.01|10
1608413450000|2020-12-19 21:30:50|6394.69|6356.69|6396.45|6358.45|6396.6|6358.6|6394.43|6356.43|10
1608413460000|2020-12-19 21:31:00|6396.54|6358.54|6398.05|6360.05|6398.05|6360.05|6396.54|6358.54|10
1608413470000|2020-12-19 21:31:10|6398.29|6360.29|6399.54|6361.54|6399.56|6361.56|6398.29|6360.29|10
1608413480000|2020-12-19 21:31:20|6399.39|6361.39|6399.34|6361.34|6399.75|6361.75|6399.34|6361.34|10
1608413490000|2020-12-19 21:31:30|6399.37|6361.37|6399.06|6361.06|6399.37|6361.37|6399.06|6361.06|9
1608413500000|2020-12-19 21:31:40|6399.07|6361.07|6397.76|6359.76|6399.07|6361.07|6397.75|6359.75|10
1608413510000|2020-12-19 21:31:50|6397.66|6359.66|6398.76|6360.76|6398.79|6360.79|6397.57|6359.57|9
1608413520000|2020-12-19 21:32:00|6399.12|6361.12|6399.66|6361.66|6399.88|6361.88|6399.12|6361.12|10
1608413530000|2020-12-19 21:32:10|6399.63|6361.63|6400.09|6362.09|6400.37|6362.37|6399.63|6361.63|10
1608413540000|2020-12-19 21:32:20|6400.23|6362.23|6399.6|6361.6|6400.34|6362.34|6399.6|6361.6|10
1608413550000|2020-12-19 21:32:30|6399.91|6361.91|6398.5|6360.5|6399.91|6361.91|6398.5|6360.5|9
1608413560000|2020-12-19 21:32:40|6398.47|6360.47|6397.41|6359.41|6398.55|6360.55|6397.41|6359.41|10
1608413570000|2020-12-19 21:32:50|6397.01|6359.01|6395.62|6357.62|6397.01|6359.01|6395.62|6357.62|9
1608413580000|2020-12-19 21:33:00|6395.66|6357.66|6395.14|6357.14|6395.66|6357.66|6395|6357|9
1608413590000|2020-12-19 21:33:10|6395.75|6357.75|6397.89|6359.89|6397.9|6359.9|6395.75|6357.75|10
1608413600000|2020-12-19 21:33:20|6397.82|6359.82|6396.91|6358.91|6397.82|6359.82|6396.91|6358.91|9
1608413610000|2020-12-19 21:33:30|6396.29|6358.29|6396.15|6358.15|6396.29|6358.29|6395.81|6357.81|10
1608413620000|2020-12-19 21:33:40|6396.06|6358.06|6396.13|6358.13|6396.13|6358.13|6395.6|6357.6|10
1608413630000|2020-12-19 21:33:50|6396.29|6358.29|6396.1|6358.1|6396.48|6358.48|6395.46|6357.46|10
1608413640000|2020-12-19 21:34:00|6396.29|6358.29|6396.46|6358.46|6396.57|6358.57|6396.06|6358.06|10
1608413650000|2020-12-19 21:34:10|6396.61|6358.61|6396.57|6358.57|6396.89|6358.89|6396.41|6358.41|10
1608413660000|2020-12-19 21:34:20|6396.01|6358.01|6395.18|6357.18|6396.01|6358.01|6394.7|6356.7|9
1608413670000|2020-12-19 21:34:30|6394.3|6356.3|6392.22|6354.22|6394.3|6356.3|6391.81|6353.81|10
1608413680000|2020-12-19 21:34:40|6391.99|6353.99|6392.08|6354.08|6392.08|6354.08|6390.95|6352.95|10
1608413690000|2020-12-19 21:34:50|6392.32|6354.32|6393.03|6355.03|6393.12|6355.12|6392.24|6354.24|10
1608413700000|2020-12-19 21:35:00|6393.01|6355.01|6392.67|6354.67|6393.73|6355.73|6392.61|6354.61|10
1608413710000|2020-12-19 21:35:10|6392.23|6354.23|6391.4|6353.4|6392.23|6354.23|6391.03|6353.03|10
1608413720000|2020-12-19 21:35:20|6391.31|6353.31|6392.05|6354.05|6392.19|6354.19|6391.31|6353.31|9
1608413730000|2020-12-19 21:35:30|6392.18|6354.18|6392.46|6354.46|6392.54|6354.54|6392.05|6354.05|10
1608413740000|2020-12-19 21:35:40|6392.42|6354.42|6391.7|6353.7|6392.42|6354.42|6391.7|6353.7|10
1608413750000|2020-12-19 21:35:50|6391.69|6353.69|6392.71|6354.71|6392.71|6354.71|6391.5|6353.5|9
1608413760000|2020-12-19 21:36:00|6393.1|6355.1|6393.01|6355.01|6393.42|6355.42|6392.86|6354.86|10
1608413770000|2020-12-19 21:36:10|6392.35|6354.35|6390.57|6352.57|6392.35|6354.35|6390.57|6352.57|10
1608413780000|2020-12-19 21:36:20|6390.26|6352.26|6388.66|6350.66|6390.26|6352.26|6388.12|6350.12|10
1608413790000|2020-12-19 21:36:30|6388.83|6350.83|6388.4|6350.4|6388.9|6350.9|6388.4|6350.4|9
1608413800000|2020-12-19 21:36:40|6388.3|6350.3|6387.94|6349.94|6388.3|6350.3|6387.63|6349.63|9
1608413810000|2020-12-19 21:36:50|6387.96|6349.96|6386.42|6348.42|6387.96|6349.96|6386.42|6348.42|10
1608413820000|2020-12-19 21:37:00|6386.3|6348.3|6387.75|6349.75|6387.75|6349.75|6386.23|6348.23|10
1608413830000|2020-12-19 21:37:10|6387.74|6349.74|6387.66|6349.66|6387.78|6349.78|6387.5|6349.5|10
1608413840000|2020-12-19 21:37:20|6387.65|6349.65|6387.85|6349.85|6388.3|6350.3|6387.65|6349.65|9
1608413850000|2020-12-19 21:37:30|6387.66|6349.66|6387.55|6349.55|6387.77|6349.77|6387.32|6349.32|8
1608413860000|2020-12-19 21:37:40|6387.52|6349.52|6386.94|6348.94|6387.52|6349.52|6386.94|6348.94|10
1608413870000|2020-12-19 21:37:50|6386.62|6348.62|6385.87|6347.87|6386.69|6348.69|6385.16|6347.16|10
1608413880000|2020-12-19 21:38:00|6385.28|6347.28|6385.54|6347.54|6385.74|6347.74|6385.28|6347.28|9
1608413890000|2020-12-19 21:38:10|6385.33|6347.33|6384.3|6346.3|6385.36|6347.36|6384.3|6346.3|10
1608413900000|2020-12-19 21:38:20|6384.27|6346.27|6385.94|6347.94|6385.94|6347.94|6384.27|6346.27|9
1608413910000|2020-12-19 21:38:30|6385.92|6347.92|6387.37|6349.37|6387.59|6349.59|6385.92|6347.92|10
1608413920000|2020-12-19 21:38:40|6387.83|6349.83|6389.88|6351.88|6389.98|6351.98|6387.83|6349.83|10
1608413930000|2020-12-19 21:38:50|6390.49|6352.49|6391.28|6353.28|6391.62|6353.62|6390.49|6352.49|10
1608413940000|2020-12-19 21:39:00|6391.35|6353.35|6391.81|6353.81|6392.02|6354.02|6391.35|6353.35|10
1608413950000|2020-12-19 21:39:10|6391.79|6353.79|6391.02|6353.02|6391.79|6353.79|6390.6|6352.6|10
1608413960000|2020-12-19 21:39:20|6390.89|6352.89|6389.39|6351.39|6390.89|6352.89|6389.39|6351.39|10
1608413970000|2020-12-19 21:39:30|6389.58|6351.58|6389.84|6351.84|6389.84|6351.84|6389.39|6351.39|10
1608413980000|2020-12-19 21:39:40|6389.91|6351.91|6391.21|6353.21|6391.21|6353.21|6389.91|6351.91|10
1608413990000|2020-12-19 21:39:50|6391.01|6353.01|6391.17|6353.17|6391.34|6353.34|6390.57|6352.57|9
1608414000000|2020-12-19 21:40:00|6390.62|6352.62|6391.26|6353.26|6391.52|6353.52|6390.62|6352.62|10
1608414010000|2020-12-19 21:40:10|6391.52|6353.52|6391.11|6353.11|6391.52|6353.52|6391.03|6353.03|10
1608414020000|2020-12-19 21:40:20|6391.14|6353.14|6391.12|6353.12|6391.19|6353.19|6390.97|6352.97|10
1608414030000|2020-12-19 21:40:30|6391.13|6353.13|6390.45|6352.45|6391.13|6353.13|6390.45|6352.45|10
1608414040000|2020-12-19 21:40:40|6390.5|6352.5|6391.66|6353.66|6391.66|6353.66|6390.5|6352.5|10
1608414050000|2020-12-19 21:40:50|6391.77|6353.77|6391.63|6353.63|6391.77|6353.77|6391.43|6353.43|10
1608414060000|2020-12-19 21:41:00|6391.77|6353.77|6391.33|6353.33|6392.04|6354.04|6391.33|6353.33|10
1608414070000|2020-12-19 21:41:10|6391.29|6353.29|6390.09|6352.09|6391.29|6353.29|6390.09|6352.09|10
1608414080000|2020-12-19 21:41:20|6390.18|6352.18|6390.01|6352.01|6390.18|6352.18|6389.37|6351.37|10
1608414090000|2020-12-19 21:41:30|6389.96|6351.96|6389.21|6351.21|6389.96|6351.96|6389.21|6351.21|10
1608414100000|2020-12-19 21:41:40|6389.18|6351.18|6389.58|6351.58|6389.58|6351.58|6389.11|6351.11|10
1608414110000|2020-12-19 21:41:50|6389.53|6351.53|6389.59|6351.59|6389.65|6351.65|6389.35|6351.35|10
1608414120000|2020-12-19 21:42:00|6389.22|6351.22|6389.76|6351.76|6389.76|6351.76|6389.22|6351.22|10
1608414130000|2020-12-19 21:42:10|6389.7|6351.7|6389.83|6351.83|6390.03|6352.03|6389.68|6351.68|10
1608414140000|2020-12-19 21:42:20|6389.76|6351.76|6389.14|6351.14|6389.76|6351.76|6389.14|6351.14|9
1608414150000|2020-12-19 21:42:30|6388.8|6350.8|6388.15|6350.15|6388.8|6350.8|6388.13|6350.13|9
1608414160000|2020-12-19 21:42:40|6388.04|6350.04|6387.03|6349.03|6388.04|6350.04|6387.03|6349.03|8
1608414170000|2020-12-19 21:42:50|6386.89|6348.89|6387.31|6349.31|6387.46|6349.46|6386.89|6348.89|8
1608414180000|2020-12-19 21:43:00|6387.35|6349.35|6387.39|6349.39|6387.54|6349.54|6387.35|6349.35|10
1608414190000|2020-12-19 21:43:10|6387.49|6349.49|6386.78|6348.78|6387.77|6349.77|6386.78|6348.78|10
1608414200000|2020-12-19 21:43:20|6386.55|6348.55|6384.74|6346.74|6386.6|6348.6|6384.59|6346.59|10
1608414210000|2020-12-19 21:43:30|6384.29|6346.29|6383.48|6345.48|6384.29|6346.29|6383.48|6345.48|10
1608414220000|2020-12-19 21:43:40|6383.46|6345.46|6384.01|6346.01|6384.26|6346.26|6383.46|6345.46|10
1608414230000|2020-12-19 21:43:50|6384.06|6346.06|6383.86|6345.86|6384.06|6346.06|6383.65|6345.65|9
1608414240000|2020-12-19 21:44:00|6383.8|6345.8|6382.43|6344.43|6384.09|6346.09|6382.43|6344.43|10
1608414250000|2020-12-19 21:44:10|6382.29|6344.29|6381.67|6343.67|6382.31|6344.31|6381.67|6343.67|10
1608414260000|2020-12-19 21:44:20|6380.68|6342.68|6380.24|6342.24|6380.7|6342.7|6379.39|6341.39|10
1608414270000|2020-12-19 21:44:30|6380.5|6342.5|6382.06|6344.06|6382.06|6344.06|6380.38|6342.38|10
1608414280000|2020-12-19 21:44:40|6382.23|6344.23|6382.26|6344.26|6382.32|6344.32|6382.05|6344.05|10
1608414290000|2020-12-19 21:44:50|6382.24|6344.24|6383.2|6345.2|6383.2|6345.2|6382.18|6344.18|10
1608414300000|2020-12-19 21:45:00|6383.37|6345.37|6383.08|6345.08|6383.38|6345.38|6383.04|6345.04|9
1608414310000|2020-12-19 21:45:10|6382.96|6344.96|6382.02|6344.02|6382.97|6344.97|6382.02|6344.02|10
1608414320000|2020-12-19 21:45:20|6381.8|6343.8|6380.88|6342.88|6381.8|6343.8|6380.88|6342.88|10
1608414330000|2020-12-19 21:45:30|6380.63|6342.63|6380.25|6342.25|6380.63|6342.63|6380.25|6342.25|8
1608414340000|2020-12-19 21:45:40|6380.15|6342.15|6379.58|6341.58|6380.28|6342.28|6379.58|6341.58|9
1608414350000|2020-12-19 21:45:50|6379.17|6341.17|6379.01|6341.01|6379.17|6341.17|6378.88|6340.88|10
1608414360000|2020-12-19 21:46:00|6378.92|6340.92|6378.24|6340.24|6378.92|6340.92|6378.24|6340.24|10
1608414370000|2020-12-19 21:46:10|6378.09|6340.09|6377.48|6339.48|6378.12|6340.12|6376.87|6338.87|10
1608414380000|2020-12-19 21:46:20|6377.34|6339.34|6377.45|6339.45|6377.48|6339.48|6377.33|6339.33|10
1608414390000|2020-12-19 21:46:30|6377.71|6339.71|6379.21|6341.21|6379.3|6341.3|6377.71|6339.71|10
1608414400000|2020-12-19 21:46:40|6378.93|6340.93|6378.83|6340.83|6379.14|6341.14|6378.81|6340.81|10
1608414410000|2020-12-19 21:46:50|6379.03|6341.03|6379.35|6341.35|6379.43|6341.43|6379.03|6341.03|10
1608414420000|2020-12-19 21:47:00|6379.41|6341.41|6380.61|6342.61|6380.74|6342.74|6379.35|6341.35|10
1608414430000|2020-12-19 21:47:10|6380.77|6342.77|6380.54|6342.54|6380.87|6342.87|6380.54|6342.54|9
1608414440000|2020-12-19 21:47:20|6380.79|6342.79|6380.76|6342.76|6380.98|6342.98|6380.71|6342.71|9
1608414450000|2020-12-19 21:47:30|6380.67|6342.67|6381.09|6343.09|6381.09|6343.09|6380.67|6342.67|10
1608414460000|2020-12-19 21:47:40|6381.21|6343.21|6382.6|6344.6|6382.62|6344.62|6381.07|6343.07|10
1608414470000|2020-12-19 21:47:50|6382.77|6344.77|6384.01|6346.01|6384.01|6346.01|6382.77|6344.77|10
1608414480000|2020-12-19 21:48:00|6384.09|6346.09|6384.71|6346.71|6384.71|6346.71|6384.09|6346.09|10
1608414490000|2020-12-19 21:48:10|6384.82|6346.82|6386.32|6348.32|6386.43|6348.43|6384.77|6346.77|10
1608414500000|2020-12-19 21:48:20|6386.39|6348.39|6387|6349|6387|6349|6386.39|6348.39|10
1608414510000|2020-12-19 21:48:30|6386.91|6348.91|6386.49|6348.49|6386.91|6348.91|6386.49|6348.49|10
1608414520000|2020-12-19 21:48:40|6386.84|6348.84|6386.86|6348.86|6387.16|6349.16|6386.82|6348.82|10
1608414530000|2020-12-19 21:48:50|6386.71|6348.71|6385.88|6347.88|6386.73|6348.73|6385.88|6347.88|10
1608414540000|2020-12-19 21:49:00|6385.78|6347.78|6385.14|6347.14|6385.83|6347.83|6385.14|6347.14|10
1608414550000|2020-12-19 21:49:10|6385.28|6347.28|6385.24|6347.24|6385.28|6347.28|6385.17|6347.17|8
1608414560000|2020-12-19 21:49:20|6385.22|6347.22|6384.79|6346.79|6385.22|6347.22|6384.79|6346.79|9
1608414570000|2020-12-19 21:49:30|6384.9|6346.9|6384.49|6346.49|6384.9|6346.9|6384.49|6346.49|10
1608414580000|2020-12-19 21:49:40|6384.43|6346.43|6383.5|6345.5|6384.46|6346.46|6383.5|6345.5|9
1608414590000|2020-12-19 21:49:50|6383.1|6345.1|6381.06|6343.06|6383.1|6345.1|6381.06|6343.06|10
1608414600000|2020-12-19 21:50:00|6381.05|6343.05|6381.11|6343.11|6381.21|6343.21|6380.89|6342.89|10
1608414610000|2020-12-19 21:50:10|6381.02|6343.02|6380.6|6342.6|6381.02|6343.02|6380.36|6342.36|10
1608414620000|2020-12-19 21:50:20|6380.49|6342.49|6379.75|6341.75|6380.49|6342.49|6379.75|6341.75|9
1608414630000|2020-12-19 21:50:30|6379.73|6341.73|6379.36|6341.36|6379.76|6341.76|6379.36|6341.36|10
1608414640000|2020-12-19 21:50:40|6378.99|6340.99|6377.24|6339.24|6378.99|6340.99|6377.24|6339.24|10
1608414650000|2020-12-19 21:50:50|6377.21|6339.21|6376.71|6338.71|6377.21|6339.21|6376.1|6338.1|10
1608414660000|2020-12-19 21:51:00|6376.79|6338.79|6376.49|6338.49|6376.89|6338.89|6376.48|6338.48|10
1608414670000|2020-12-19 21:51:10|6376.18|6338.18|6375.62|6337.62|6376.18|6338.18|6375.58|6337.58|9
1608414680000|2020-12-19 21:51:20|6375.73|6337.73|6377.66|6339.66|6377.84|6339.84|6375.73|6337.73|10
1608414690000|2020-12-19 21:51:30|6377.57|6339.57|6378.54|6340.54|6379.03|6341.03|6377.57|6339.57|9
1608414700000|2020-12-19 21:51:40|6378.48|6340.48|6378.14|6340.14|6378.51|6340.51|6378.14|6340.14|8
1608414710000|2020-12-19 21:51:50|6377.81|6339.81|6376.37|6338.37|6377.81|6339.81|6376.21|6338.21|10
1608414720000|2020-12-19 21:52:00|6376.35|6338.35|6375.99|6337.99|6376.35|6338.35|6375.17|6337.17|10
1608414730000|2020-12-19 21:52:10|6376.02|6338.02|6376.78|6338.78|6376.85|6338.85|6376.02|6338.02|9
1608414740000|2020-12-19 21:52:20|6376.77|6338.77|6376.31|6338.31|6376.78|6338.78|6376.31|6338.31|9
1608414750000|2020-12-19 21:52:30|6376.39|6338.39|6374.97|6336.97|6376.39|6338.39|6374.7|6336.7|10
1608414760000|2020-12-19 21:52:40|6374.61|6336.61|6374.03|6336.03|6374.71|6336.71|6373.98|6335.98|10
1608414770000|2020-12-19 21:52:50|6374.08|6336.08|6374.13|6336.13|6374.17|6336.17|6373.91|6335.91|9
1608414780000|2020-12-19 21:53:00|6374.06|6336.06|6374.39|6336.39|6374.39|6336.39|6373.83|6335.83|9
1608414790000|2020-12-19 21:53:10|6374.83|6336.83|6376.38|6338.38|6376.38|6338.38|6374.83|6336.83|9
1608414800000|2020-12-19 21:53:20|6376.49|6338.49|6377.02|6339.02|6377.15|6339.15|6376.41|6338.41|10
1608414810000|2020-12-19 21:53:30|6377.44|6339.44|6378.3|6340.3|6378.32|6340.32|6377.44|6339.44|8
1608414820000|2020-12-19 21:53:40|6378.33|6340.33|6379.06|6341.06|6379.11|6341.11|6378.33|6340.33|10
1608414830000|2020-12-19 21:53:50|6379.04|6341.04|6377.94|6339.94|6379.04|6341.04|6377.77|6339.77|10
1608414840000|2020-12-19 21:54:00|6377.75|6339.75|6377.25|6339.25|6377.75|6339.75|6377.18|6339.18|10
1608414850000|2020-12-19 21:54:10|6377.18|6339.18|6377.8|6339.8|6377.8|6339.8|6376.99|6338.99|10
1608414860000|2020-12-19 21:54:20|6377.76|6339.76|6379.33|6341.33|6379.33|6341.33|6377.76|6339.76|9
1608414870000|2020-12-19 21:54:30|6379.32|6341.32|6379.8|6341.8|6379.83|6341.83|6379.32|6341.32|10
1608414880000|2020-12-19 21:54:40|6379.58|6341.58|6378.55|6340.55|6379.6|6341.6|6378.55|6340.55|10
1608414890000|2020-12-19 21:54:50|6378.54|6340.54|6378.37|6340.37|6378.54|6340.54|6378.22|6340.22|8
1608414900000|2020-12-19 21:55:00|6378.56|6340.56|6380.1|6342.1|6380.1|6342.1|6378.56|6340.56|10
1608414910000|2020-12-19 21:55:10|6380.48|6342.48|6382.2|6344.2|6382.52|6344.52|6380.48|6342.48|10
1608414920000|2020-12-19 21:55:20|6382.31|6344.31|6383.25|6345.25|6383.25|6345.25|6382.26|6344.26|9
1608414930000|2020-12-19 21:55:30|6383.24|6345.24|6385.1|6347.1|6385.1|6347.1|6383.24|6345.24|10
1608414940000|2020-12-19 21:55:40|6385.13|6347.13|6386.56|6348.56|6386.56|6348.56|6385.13|6347.13|10
1608414950000|2020-12-19 21:55:50|6386.5|6348.5|6387.22|6349.22|6387.37|6349.37|6386.5|6348.5|10
1608414960000|2020-12-19 21:56:00|6387.14|6349.14|6386.91|6348.91|6387.14|6349.14|6386.71|6348.71|8
1608414970000|2020-12-19 21:56:10|6387.01|6349.01|6385.39|6347.39|6387.01|6349.01|6385.39|6347.39|10
1608414980000|2020-12-19 21:56:20|6385.48|6347.48|6383.61|6345.61|6385.48|6347.48|6383.47|6345.47|10
1608414990000|2020-12-19 21:56:30|6383.56|6345.56|6382.19|6344.19|6383.56|6345.56|6382.19|6344.19|10
1608415000000|2020-12-19 21:56:40|6382.06|6344.06|6381.27|6343.27|6382.19|6344.19|6381.27|6343.27|10
1608415010000|2020-12-19 21:56:50|6381.36|6343.36|6380.95|6342.95|6381.36|6343.36|6380.34|6342.34|9
1608415020000|2020-12-19 21:57:00|6380.86|6342.86|6381.74|6343.74|6381.74|6343.74|6380.86|6342.86|9
1608415030000|2020-12-19 21:57:10|6381.81|6343.81|6382.97|6344.97|6382.97|6344.97|6381.81|6343.81|10
1608415040000|2020-12-19 21:57:20|6383.02|6345.02|6384.06|6346.06|6384.09|6346.09|6382.96|6344.96|9
1608415050000|2020-12-19 21:57:30|6384.18|6346.18|6384.46|6346.46|6384.46|6346.46|6384.18|6346.18|10
1608415060000|2020-12-19 21:57:40|6385.06|6347.06|6386.44|6348.44|6386.46|6348.46|6385.06|6347.06|10
1608415070000|2020-12-19 21:57:50|6386.57|6348.57|6387.53|6349.53|6387.53|6349.53|6386.46|6348.46|9
1608415080000|2020-12-19 21:58:00|6387.56|6349.56|6388.83|6350.83|6388.83|6350.83|6387.56|6349.56|9
1608415090000|2020-12-19 21:58:10|6388.99|6350.99|6390.26|6352.26|6390.33|6352.33|6388.99|6350.99|10
1608415100000|2020-12-19 21:58:20|6390.6|6352.6|6390.35|6352.35|6390.75|6352.75|6390.35|6352.35|8
1608415110000|2020-12-19 21:58:30|6390.11|6352.11|6390.05|6352.05|6390.23|6352.23|6390.05|6352.05|9
1608415120000|2020-12-19 21:58:40|6390.06|6352.06|6389.56|6351.56|6390.1|6352.1|6389.49|6351.49|10
1608415130000|2020-12-19 21:58:50|6389.55|6351.55|6388.84|6350.84|6389.62|6351.62|6388.84|6350.84|10
1608415140000|2020-12-19 21:59:00|6388.89|6350.89|6388.92|6350.92|6388.93|6350.93|6388.76|6350.76|10
1608415150000|2020-12-19 21:59:10|6388.77|6350.77|6388.69|6350.69|6388.77|6350.77|6388.24|6350.24|10
1608415160000|2020-12-19 21:59:20|6388.45|6350.45|6387.64|6349.64|6388.55|6350.55|6387.64|6349.64|10
1608415170000|2020-12-19 21:59:30|6387.81|6349.81|6387.71|6349.71|6387.81|6349.81|6387.65|6349.65|10
1608415180000|2020-12-19 21:59:40|6387.8|6349.8|6387.82|6349.82|6387.82|6349.82|6387.6|6349.6|9
1608415190000|2020-12-19 21:59:50|6387.73|6349.73|6387.41|6349.41|6387.89|6349.89|6387.41|6349.41|10
1608415200000|2020-12-19 22:00:00|6387.36|6349.36|6386.39|6348.39|6387.36|6349.36|6386.18|6348.18|10
1608415210000|2020-12-19 22:00:10|6386.37|6348.37|6386.1|6348.1|6386.41|6348.41|6386.1|6348.1|10
1608415220000|2020-12-19 22:00:20|6386.47|6348.47|6387.21|6349.21|6387.21|6349.21|6386.47|6348.47|10
1608415230000|2020-12-19 22:00:30|6387.15|6349.15|6387.54|6349.54|6387.54|6349.54|6387.15|6349.15|7
1608415240000|2020-12-19 22:00:40|6387.44|6349.44|6387.7|6349.7|6387.8|6349.8|6387.3|6349.3|10
1608415250000|2020-12-19 22:00:50|6387.78|6349.78|6387.86|6349.86|6388.24|6350.24|6387.78|6349.78|9
1608415260000|2020-12-19 22:01:00|6388.03|6350.03|6388.41|6350.41|6388.45|6350.45|6388.03|6350.03|10
1608415270000|2020-12-19 22:01:10|6388.44|6350.44|6388.29|6350.29|6388.44|6350.44|6387.93|6349.93|10
1608415280000|2020-12-19 22:01:20|6388.34|6350.34|6387.79|6349.79|6388.43|6350.43|6387.79|6349.79|10
1608415290000|2020-12-19 22:01:30|6387.96|6349.96|6388.18|6350.18|6388.3|6350.3|6387.79|6349.79|10
1608415300000|2020-12-19 22:01:40|6387.88|6349.88|6387.69|6349.69|6387.94|6349.94|6387.28|6349.28|10
1608415310000|2020-12-19 22:01:50|6387.64|6349.64|6387.86|6349.86|6387.88|6349.88|6387.53|6349.53|9
1608415320000|2020-12-19 22:02:00|6387.95|6349.95|6388.18|6350.18|6388.26|6350.26|6387.9|6349.9|10
1608415330000|2020-12-19 22:02:10|6388.15|6350.15|6388.05|6350.05|6388.17|6350.17|6387.89|6349.89|8
1608415340000|2020-12-19 22:02:20|6388.36|6350.36|6388.74|6350.74|6388.74|6350.74|6388.25|6350.25|9
1608415350000|2020-12-19 22:02:30|6388.86|6350.86|6389.83|6351.83|6389.83|6351.83|6388.85|6350.85|9
1608415360000|2020-12-19 22:02:40|6389.92|6351.92|6390.7|6352.7|6390.7|6352.7|6389.92|6351.92|8
1608415370000|2020-12-19 22:02:50|6390.71|6352.71|6390.54|6352.54|6390.71|6352.71|6390.44|6352.44|10
1608415380000|2020-12-19 22:03:00|6390.47|6352.47|6390.88|6352.88|6390.96|6352.96|6390.47|6352.47|10
1608415390000|2020-12-19 22:03:10|6390.94|6352.94|6391.57|6353.57|6391.57|6353.57|6390.93|6352.93|9
1608415400000|2020-12-19 22:03:20|6391.55|6353.55|6391.62|6353.62|6391.83|6353.83|6391.55|6353.55|10
1608415410000|2020-12-19 22:03:30|6391.7|6353.7|6391.56|6353.56|6391.7|6353.7|6391.53|6353.53|10
1608415420000|2020-12-19 22:03:40|6391.62|6353.62|6391.05|6353.05|6391.74|6353.74|6391.05|6353.05|10
1608415430000|2020-12-19 22:03:50|6391.03|6353.03|6391.3|6353.3|6391.3|6353.3|6390.91|6352.91|9
1608415440000|2020-12-19 22:04:00|6390.98|6352.98|6389.17|6351.17|6390.98|6352.98|6389.17|6351.17|10
1608415450000|2020-12-19 22:04:10|6388.98|6350.98|6387.24|6349.24|6388.98|6350.98|6387.1|6349.1|10
1608415460000|2020-12-19 22:04:20|6387.36|6349.36|6386.88|6348.88|6387.36|6349.36|6386.83|6348.83|9
1608415470000|2020-12-19 22:04:30|6386.89|6348.89|6385.67|6347.67|6386.89|6348.89|6385.67|6347.67|10
1608415480000|2020-12-19 22:04:40|6385.64|6347.64|6384.81|6346.81|6385.64|6347.64|6384.81|6346.81|9
1608415490000|2020-12-19 22:04:50|6384.83|6346.83|6385|6347|6385.12|6347.12|6384.6|6346.6|10
1608415500000|2020-12-19 22:05:00|6384.64|6346.64|6382.84|6344.84|6384.72|6346.72|6382.84|6344.84|10
1608415510000|2020-12-19 22:05:10|6382.18|6344.18|6380.84|6342.84|6382.18|6344.18|6380.84|6342.84|10
1608415520000|2020-12-19 22:05:20|6380.19|6342.19|6374.66|6336.66|6380.19|6342.19|6374.66|6336.66|10
1608415530000|2020-12-19 22:05:30|6374.27|6336.27|6366.07|6328.07|6374.27|6336.27|6366.07|6328.07|10
1608415540000|2020-12-19 22:05:40|6366.01|6328.01|6361.57|6323.57|6366.01|6328.01|6361.57|6323.57|10
1608415550000|2020-12-19 22:05:50|6360.26|6322.26|6362.87|6324.87|6363.29|6325.29|6360.26|6322.26|10
1608415560000|2020-12-19 22:06:00|6363.27|6325.27|6362.78|6324.78|6363.35|6325.35|6362.78|6324.78|10
1608415570000|2020-12-19 22:06:10|6362.26|6324.26|6360.85|6322.85|6362.26|6324.26|6360.85|6322.85|9
1608415580000|2020-12-19 22:06:20|6360.68|6322.68|6361.74|6323.74|6361.9|6323.9|6360.68|6322.68|10
1608415590000|2020-12-19 22:06:30|6361.92|6323.92|6362.92|6324.92|6363.05|6325.05|6361.82|6323.82|10
1608415600000|2020-12-19 22:06:40|6363.27|6325.27|6362.7|6324.7|6363.62|6325.62|6362.58|6324.58|10
1608415610000|2020-12-19 22:06:50|6362.68|6324.68|6362.77|6324.77|6362.98|6324.98|6362.58|6324.58|10
1608415620000|2020-12-19 22:07:00|6362.69|6324.69|6360.3|6322.3|6362.69|6324.69|6360.3|6322.3|10
1608415630000|2020-12-19 22:07:10|6360.08|6322.08|6354.63|6316.63|6360.08|6322.08|6354.63|6316.63|10
1608415640000|2020-12-19 22:07:20|6354.07|6316.07|6350.87|6312.87|6354.07|6316.07|6350.71|6312.71|10
1608415650000|2020-12-19 22:07:30|6350.7|6312.7|6353.45|6315.45|6353.45|6315.45|6350.7|6312.7|10
1608415660000|2020-12-19 22:07:40|6353.72|6315.72|6355.32|6317.32|6355.32|6317.32|6353.72|6315.72|10
1608415670000|2020-12-19 22:07:50|6355.3|6317.3|6357.32|6319.32|6357.32|6319.32|6355.3|6317.3|10
1608415680000|2020-12-19 22:08:00|6357.8|6319.8|6361.73|6323.73|6361.73|6323.73|6357.8|6319.8|10
1608415690000|2020-12-19 22:08:10|6361.88|6323.88|6368.56|6330.56|6368.56|6330.56|6361.88|6323.88|10
1608415700000|2020-12-19 22:08:20|6368.3|6330.3|6368.45|6330.45|6369.25|6331.25|6368.3|6330.3|9
1608415710000|2020-12-19 22:08:30|6368.8|6330.8|6366.32|6328.32|6368.8|6330.8|6366.32|6328.32|10
1608415720000|2020-12-19 22:08:40|6365.98|6327.98|6364.46|6326.46|6365.98|6327.98|6364.46|6326.46|10
1608415730000|2020-12-19 22:08:50|6364.52|6326.52|6365.35|6327.35|6365.35|6327.35|6364.52|6326.52|10
1608415740000|2020-12-19 22:09:00|6365.58|6327.58|6367.37|6329.37|6367.37|6329.37|6365.58|6327.58|10
1608415750000|2020-12-19 22:09:10|6367.33|6329.33|6369.96|6331.96|6369.96|6331.96|6367.33|6329.33|10
1608415760000|2020-12-19 22:09:20|6370.07|6332.07|6371.62|6333.62|6371.79|6333.79|6370.07|6332.07|9
1608415770000|2020-12-19 22:09:30|6371.89|6333.89|6373.47|6335.47|6373.47|6335.47|6371.89|6333.89|9
1608415780000|2020-12-19 22:09:40|6374|6336|6374.71|6336.71|6375.31|6337.31|6374|6336|10
1608415790000|2020-12-19 22:09:50|6374.43|6336.43|6374.54|6336.54|6374.73|6336.73|6374.12|6336.12|10
1608415800000|2020-12-19 22:10:00|6374.64|6336.64|6375.34|6337.34|6375.73|6337.73|6374.64|6336.64|9
1608415810000|2020-12-19 22:10:10|6375.33|6337.33|6374.83|6336.83|6375.33|6337.33|6374.83|6336.83|10
1608415820000|2020-12-19 22:10:20|6374.95|6336.95|6374.79|6336.79|6374.95|6336.95|6374.51|6336.51|9
1608415830000|2020-12-19 22:10:30|6374.77|6336.77|6374.73|6336.73|6374.98|6336.98|6374.71|6336.71|10
1608415840000|2020-12-19 22:10:40|6374.34|6336.34|6373.69|6335.69|6374.34|6336.34|6373.53|6335.53|10
1608415850000|2020-12-19 22:10:50|6373.57|6335.57|6372.39|6334.39|6373.68|6335.68|6372.28|6334.28|10
1608415860000|2020-12-19 22:11:00|6372.09|6334.09|6369.85|6331.85|6372.09|6334.09|6369.85|6331.85|10
1608415870000|2020-12-19 22:11:10|6369.57|6331.57|6368.41|6330.41|6369.57|6331.57|6368.41|6330.41|9
1608415880000|2020-12-19 22:11:20|6368.39|6330.39|6369.05|6331.05|6369.05|6331.05|6368.35|6330.35|10
1608415890000|2020-12-19 22:11:30|6369|6331|6370.18|6332.18|6370.2|6332.2|6369|6331|10
1608415900000|2020-12-19 22:11:40|6370.59|6332.59|6371.36|6333.36|6371.94|6333.94|6370.51|6332.51|10
1608415910000|2020-12-19 22:11:50|6371.63|6333.63|6373.18|6335.18|6373.18|6335.18|6371.62|6333.62|10
1608415920000|2020-12-19 22:12:00|6373.67|6335.67|6374.26|6336.26|6374.43|6336.43|6373.67|6335.67|10
1608415930000|2020-12-19 22:12:10|6374.57|6336.57|6373.91|6335.91|6374.86|6336.86|6373.91|6335.91|10
1608415940000|2020-12-19 22:12:20|6374.41|6336.41|6373.87|6335.87|6374.41|6336.41|6373.87|6335.87|9
1608415950000|2020-12-19 22:12:30|6373.86|6335.86|6374.11|6336.11|6374.23|6336.23|6373.84|6335.84|9
1608415960000|2020-12-19 22:12:40|6373.74|6335.74|6374.02|6336.02|6374.1|6336.1|6373.74|6335.74|10
1608415970000|2020-12-19 22:12:50|6373.8|6335.8|6373.87|6335.87|6373.92|6335.92|6373.68|6335.68|7
1608415980000|2020-12-19 22:13:00|6373.98|6335.98|6373.99|6335.99|6374.07|6336.07|6373.96|6335.96|9
1608415990000|2020-12-19 22:13:10|6374.04|6336.04|6373.96|6335.96|6374.04|6336.04|6373.79|6335.79|8
1608416000000|2020-12-19 22:13:20|6373.95|6335.95|6373.68|6335.68|6374.05|6336.05|6373.67|6335.67|8
1608416010000|2020-12-19 22:13:30|6373.67|6335.67|6374.13|6336.13|6374.13|6336.13|6373.67|6335.67|9
1608416020000|2020-12-19 22:13:40|6374.2|6336.2|6374.45|6336.45|6374.69|6336.69|6374.2|6336.2|9
1608416030000|2020-12-19 22:13:50|6374.46|6336.46|6375|6337|6375.24|6337.24|6374.46|6336.46|10
1608416040000|2020-12-19 22:14:00|6375.01|6337.01|6375.81|6337.81|6375.81|6337.81|6375.01|6337.01|9
1608416050000|2020-12-19 22:14:10|6376.15|6338.15|6376.1|6338.1|6376.19|6338.19|6375.74|6337.74|9
1608416060000|2020-12-19 22:14:20|6376.55|6338.55|6377.75|6339.75|6377.75|6339.75|6376.55|6338.55|10
1608416070000|2020-12-19 22:14:30|6377.59|6339.59|6377.79|6339.79|6377.86|6339.86|6377.59|6339.59|10
1608416080000|2020-12-19 22:14:40|6377.74|6339.74|6377.63|6339.63|6377.87|6339.87|6377.63|6339.63|10
1608416090000|2020-12-19 22:14:50|6377.82|6339.82|6378.72|6340.72|6378.72|6340.72|6377.76|6339.76|10
1608416100000|2020-12-19 22:15:00|6378.7|6340.7|6379.01|6341.01|6379.07|6341.07|6378.66|6340.66|10
1608416110000|2020-12-19 22:15:10|6379.04|6341.04|6379.66|6341.66|6379.66|6341.66|6378.98|6340.98|10
1608416120000|2020-12-19 22:15:20|6379.8|6341.8|6380.66|6342.66|6380.66|6342.66|6379.8|6341.8|10
1608416130000|2020-12-19 22:15:30|6380.69|6342.69|6380.6|6342.6|6380.78|6342.78|6380.51|6342.51|10
1608416140000|2020-12-19 22:15:40|6380.59|6342.59|6380.6|6342.6|6380.9|6342.9|6380.59|6342.59|10
1608416150000|2020-12-19 22:15:50|6380.32|6342.32|6380.54|6342.54|6380.82|6342.82|6380.32|6342.32|10
1608416160000|2020-12-19 22:16:00|6380.36|6342.36|6380.3|6342.3|6380.36|6342.36|6380.15|6342.15|10
1608416170000|2020-12-19 22:16:10|6380.33|6342.33|6380.85|6342.85|6380.96|6342.96|6380.25|6342.25|10
1608416180000|2020-12-19 22:16:20|6380.95|6342.95|6381.21|6343.21|6381.21|6343.21|6380.95|6342.95|10
1608416190000|2020-12-19 22:16:30|6381.29|6343.29|6381.27|6343.27|6381.76|6343.76|6381.27|6343.27|10
1608416200000|2020-12-19 22:16:40|6381.33|6343.33|6381.55|6343.55|6381.58|6343.58|6381.17|6343.17|10
1608416210000|2020-12-19 22:16:50|6381.6|6343.6|6382.08|6344.08|6382.08|6344.08|6381.46|6343.46|10
1608416220000|2020-12-19 22:17:00|6382.03|6344.03|6381.79|6343.79|6382.11|6344.11|6381.78|6343.78|10
1608416230000|2020-12-19 22:17:10|6381.82|6343.82|6382.1|6344.1|6382.1|6344.1|6381.82|6343.82|9
1608416240000|2020-12-19 22:17:20|6382.15|6344.15|6381.94|6343.94|6382.21|6344.21|6381.93|6343.93|8
1608416250000|2020-12-19 22:17:30|6381.69|6343.69|6380.88|6342.88|6381.69|6343.69|6380.88|6342.88|9
1608416260000|2020-12-19 22:17:40|6380.96|6342.96|6380.31|6342.31|6380.96|6342.96|6380.17|6342.17|9
1608416270000|2020-12-19 22:17:50|6380.28|6342.28|6379.54|6341.54|6380.42|6342.42|6379.54|6341.54|9
1608416280000|2020-12-19 22:18:00|6379.26|6341.26|6377.73|6339.73|6379.26|6341.26|6377.73|6339.73|10
1608416290000|2020-12-19 22:18:10|6377.54|6339.54|6375.44|6337.44|6377.54|6339.54|6375.44|6337.44|10
1608416300000|2020-12-19 22:18:20|6375.63|6337.63|6376.15|6338.15|6376.15|6338.15|6375.53|6337.53|10
1608416310000|2020-12-19 22:18:30|6376.33|6338.33|6376.06|6338.06|6376.33|6338.33|6375.69|6337.69|10
1608416320000|2020-12-19 22:18:40|6376.02|6338.02|6375.4|6337.4|6376.02|6338.02|6375.38|6337.38|10
1608416330000|2020-12-19 22:18:50|6375.12|6337.12|6373.74|6335.74|6375.12|6337.12|6373.74|6335.74|10
1608416340000|2020-12-19 22:19:00|6373.64|6335.64|6372.61|6334.61|6373.64|6335.64|6372.61|6334.61|9
1608416350000|2020-12-19 22:19:10|6371.71|6333.71|6371.14|6333.14|6371.83|6333.83|6371.14|6333.14|8
1608416360000|2020-12-19 22:19:20|6371.08|6333.08|6370.52|6332.52|6371.08|6333.08|6370.52|6332.52|10
1608416370000|2020-12-19 22:19:30|6370.23|6332.23|6369.69|6331.69|6370.23|6332.23|6369.61|6331.61|10
1608416380000|2020-12-19 22:19:40|6369.64|6331.64|6368.95|6330.95|6369.88|6331.88|6368.95|6330.95|10
1608416390000|2020-12-19 22:19:50|6369.26|6331.26|6369.23|6331.23|6369.62|6331.62|6369.23|6331.23|10
1608416400000|2020-12-19 22:20:00|6369.29|6331.29|6369.21|6331.21|6369.34|6331.34|6368.96|6330.96|10
1608416410000|2020-12-19 22:20:10|6369.37|6331.37|6370.13|6332.13|6370.13|6332.13|6369.37|6331.37|10
1608416420000|2020-12-19 22:20:20|6369.77|6331.77|6371.59|6333.59|6371.59|6333.59|6369.77|6331.77|10
1608416430000|2020-12-19 22:20:30|6371.74|6333.74|6371.16|6333.16|6371.8|6333.8|6371.16|6333.16|10
1608416440000|2020-12-19 22:20:40|6371.13|6333.13|6371.15|6333.15|6371.15|6333.15|6370.95|6332.95|10
1608416450000|2020-12-19 22:20:50|6371.13|6333.13|6370.42|6332.42|6371.17|6333.17|6370.42|6332.42|10
1608416460000|2020-12-19 22:21:00|6370.43|6332.43|6370.17|6332.17|6370.5|6332.5|6370.12|6332.12|9
1608416470000|2020-12-19 22:21:10|6370.2|6332.2|6369.46|6331.46|6370.26|6332.26|6369.46|6331.46|10
1608416480000|2020-12-19 22:21:20|6369.27|6331.27|6368.3|6330.3|6369.4|6331.4|6368.28|6330.28|9
1608416490000|2020-12-19 22:21:30|6368.32|6330.32|6368.42|6330.42|6368.53|6330.53|6368.22|6330.22|10
1608416500000|2020-12-19 22:21:40|6368.25|6330.25|6367.74|6329.74|6368.25|6330.25|6367.69|6329.69|10
1608416510000|2020-12-19 22:21:50|6367.7|6329.7|6368.59|6330.59|6368.66|6330.66|6367.65|6329.65|10
1608416520000|2020-12-19 22:22:00|6368.58|6330.58|6368.42|6330.42|6368.83|6330.83|6368.42|6330.42|9
1608416530000|2020-12-19 22:22:10|6368.01|6330.01|6368.79|6330.79|6368.79|6330.79|6368.01|6330.01|9
1608416540000|2020-12-19 22:22:20|6368.9|6330.9|6369.25|6331.25|6369.25|6331.25|6368.88|6330.88|9
1608416550000|2020-12-19 22:22:30|6369.48|6331.48|6369.66|6331.66|6369.68|6331.68|6369.41|6331.41|10
1608416560000|2020-12-19 22:22:40|6369.76|6331.76|6369.95|6331.95|6369.96|6331.96|6369.7|6331.7|10
1608416570000|2020-12-19 22:22:50|6370|6332|6370.26|6332.26|6370.45|6332.45|6370|6332|10
1608416580000|2020-12-19 22:23:00|6370.22|6332.22|6370.3|6332.3|6370.46|6332.46|6370.19|6332.19|10
1608416590000|2020-12-19 22:23:10|6370.37|6332.37|6370.26|6332.26|6370.39|6332.39|6370.26|6332.26|6
1608416600000|2020-12-19 22:23:20|6370.08|6332.08|6369.58|6331.58|6370.08|6332.08|6369.58|6331.58|10
1608416610000|2020-12-19 22:23:30|6369.5|6331.5|6369.47|6331.47|6369.71|6331.71|6369.44|6331.44|9
1608416620000|2020-12-19 22:23:40|6369.54|6331.54|6369.57|6331.57|6369.71|6331.71|6369.4|6331.4|10
1608416630000|2020-12-19 22:23:50|6369.52|6331.52|6369.01|6331.01|6369.52|6331.52|6369|6331|10
1608416640000|2020-12-19 22:24:00|6368.98|6330.98|6368.98|6330.98|6369|6331|6368.76|6330.76|9
1608416650000|2020-12-19 22:24:10|6368.83|6330.83|6367.92|6329.92|6368.83|6330.83|6367.92|6329.92|9
1608416660000|2020-12-19 22:24:20|6368|6330|6367.92|6329.92|6368.06|6330.06|6367.79|6329.79|9
1608416670000|2020-12-19 22:24:30|6367.84|6329.84|6367.86|6329.86|6368|6330|6367.84|6329.84|7
1608416680000|2020-12-19 22:24:40|6367.85|6329.85|6368.16|6330.16|6368.16|6330.16|6367.56|6329.56|10
1608416690000|2020-12-19 22:24:50|6367.97|6329.97|6367.84|6329.84|6368.05|6330.05|6367.53|6329.53|9
1608416700000|2020-12-19 22:25:00|6367.93|6329.93|6367.33|6329.33|6367.93|6329.93|6367.33|6329.33|10
1608416710000|2020-12-19 22:25:10|6367.37|6329.37|6367.69|6329.69|6367.69|6329.69|6367.37|6329.37|10
1608416720000|2020-12-19 22:25:20|6367.58|6329.58|6367.6|6329.6|6367.66|6329.66|6367.58|6329.58|9
1608416730000|2020-12-19 22:25:30|6367.67|6329.67|6367.79|6329.79|6368.03|6330.03|6367.67|6329.67|10
1608416740000|2020-12-19 22:25:40|6367.82|6329.82|6367.7|6329.7|6367.82|6329.82|6367.51|6329.51|10
1608416750000|2020-12-19 22:25:50|6367.64|6329.64|6368.07|6330.07|6368.07|6330.07|6367.57|6329.57|10
1608416760000|2020-12-19 22:26:00|6368.02|6330.02|6367.31|6329.31|6368.06|6330.06|6367.31|6329.31|9
1608416770000|2020-12-19 22:26:10|6367.28|6329.28|6366.5|6328.5|6367.28|6329.28|6366.5|6328.5|10
1608416780000|2020-12-19 22:26:20|6366.32|6328.32|6366.05|6328.05|6366.46|6328.46|6365.89|6327.89|10
1608416790000|2020-12-19 22:26:30|6365.79|6327.79|6364.17|6326.17|6365.82|6327.82|6364.17|6326.17|10
1608416800000|2020-12-19 22:26:40|6364.1|6326.1|6362.47|6324.47|6364.1|6326.1|6362.47|6324.47|10
1608416810000|2020-12-19 22:26:50|6362.24|6324.24|6360.9|6322.9|6362.24|6324.24|6360.9|6322.9|10
1608416820000|2020-12-19 22:27:00|6360.84|6322.84|6359.64|6321.64|6360.89|6322.89|6359.64|6321.64|9
1608416830000|2020-12-19 22:27:10|6359.75|6321.75|6359.48|6321.48|6359.78|6321.78|6359.44|6321.44|10
1608416840000|2020-12-19 22:27:20|6359.4|6321.4|6359.52|6321.52|6359.52|6321.52|6359.02|6321.02|10
1608416850000|2020-12-19 22:27:30|6359.77|6321.77|6359.9|6321.9|6359.9|6321.9|6359.7|6321.7|10
1608416860000|2020-12-19 22:27:40|6359.88|6321.88|6360.41|6322.41|6360.41|6322.41|6359.88|6321.88|9
1608416870000|2020-12-19 22:27:50|6360.67|6322.67|6360|6322|6360.72|6322.72|6359.96|6321.96|9
1608416880000|2020-12-19 22:28:00|6360.03|6322.03|6355.54|6317.54|6360.03|6322.03|6355.54|6317.54|10
1608416890000|2020-12-19 22:28:10|6355.42|6317.42|6354.44|6316.44|6355.51|6317.51|6354.44|6316.44|10
1608416900000|2020-12-19 22:28:20|6354.61|6316.61|6354.58|6316.58|6354.64|6316.64|6354.37|6316.37|10
1608416910000|2020-12-19 22:28:30|6354.45|6316.45|6353.62|6315.62|6354.45|6316.45|6353.62|6315.62|9
1608416920000|2020-12-19 22:28:40|6353.39|6315.39|6353.13|6315.13|6353.44|6315.44|6353.13|6315.13|10
1608416930000|2020-12-19 22:28:50|6353.09|6315.09|6352.93|6314.93|6353.09|6315.09|6352.52|6314.52|10
1608416940000|2020-12-19 22:29:00|6352.87|6314.87|6353.54|6315.54|6353.54|6315.54|6352.85|6314.85|8
1608416950000|2020-12-19 22:29:10|6353.44|6315.44|6353.13|6315.13|6353.53|6315.53|6353.06|6315.06|9
1608416960000|2020-12-19 22:29:20|6353.03|6315.03|6352.66|6314.66|6353.23|6315.23|6352.66|6314.66|10
1608416970000|2020-12-19 22:29:30|6352.74|6314.74|6352.84|6314.84|6352.85|6314.85|6352.7|6314.7|10
1608416980000|2020-12-19 22:29:40|6352.86|6314.86|6353.16|6315.16|6353.25|6315.25|6352.84|6314.84|9
1608416990000|2020-12-19 22:29:50|6352.97|6314.97|6353.37|6315.37|6353.37|6315.37|6352.97|6314.97|7
1608417000000|2020-12-19 22:30:00|6353.29|6315.29|6353.7|6315.7|6353.81|6315.81|6353.23|6315.23|8
1608417010000|2020-12-19 22:30:10|6353.76|6315.76|6354.07|6316.07|6354.07|6316.07|6353.76|6315.76|8
1608417020000|2020-12-19 22:30:20|6353.98|6315.98|6354.37|6316.37|6354.37|6316.37|6353.98|6315.98|10
1608417030000|2020-12-19 22:30:30|6354.54|6316.54|6355.1|6317.1|6355.1|6317.1|6354.52|6316.52|10
1608417040000|2020-12-19 22:30:40|6355.11|6317.11|6355.18|6317.18|6355.35|6317.35|6354.99|6316.99|10
1608417050000|2020-12-19 22:30:50|6355.11|6317.11|6354.89|6316.89|6355.36|6317.36|6354.89|6316.89|10
1608417060000|2020-12-19 22:31:00|6354.88|6316.88|6354.31|6316.31|6354.88|6316.88|6354.16|6316.16|10
1608417070000|2020-12-19 22:31:10|6354.27|6316.27|6353.35|6315.35|6354.27|6316.27|6353.35|6315.35|10
1608417080000|2020-12-19 22:31:20|6353.27|6315.27|6353.11|6315.11|6354.02|6316.02|6353.11|6315.11|9
1608417090000|2020-12-19 22:31:30|6353.19|6315.19|6353.33|6315.33|6353.35|6315.35|6353.15|6315.15|8
1608417100000|2020-12-19 22:31:40|6353.51|6315.51|6353.96|6315.96|6354.33|6316.33|6353.51|6315.51|10
1608417110000|2020-12-19 22:31:50|6353.84|6315.84|6353.53|6315.53|6353.89|6315.89|6353.37|6315.37|9
1608417120000|2020-12-19 22:32:00|6353.09|6315.09|6353.23|6315.23|6353.23|6315.23|6352.34|6314.34|10
1608417130000|2020-12-19 22:32:10|6353.4|6315.4|6355.36|6317.36|6355.47|6317.47|6353.4|6315.4|10
1608417140000|2020-12-19 22:32:20|6355.19|6317.19|6355.73|6317.73|6355.79|6317.79|6355.19|6317.19|10
1608417150000|2020-12-19 22:32:30|6355.68|6317.68|6355.61|6317.61|6355.74|6317.74|6355.51|6317.51|9
1608417160000|2020-12-19 22:32:40|6355.71|6317.71|6355.26|6317.26|6355.71|6317.71|6355.08|6317.08|9
1608417170000|2020-12-19 22:32:50|6355.23|6317.23|6355.36|6317.36|6355.6|6317.6|6355.21|6317.21|9
1608417180000|2020-12-19 22:33:00|6355.46|6317.46|6355.59|6317.59|6355.59|6317.59|6355.32|6317.32|10
1608417190000|2020-12-19 22:33:10|6355.5|6317.5|6355.57|6317.57|6355.78|6317.78|6355.5|6317.5|9
1608417200000|2020-12-19 22:33:20|6355.49|6317.49|6355.89|6317.89|6356.09|6318.09|6355.37|6317.37|10
1608417210000|2020-12-19 22:33:30|6356.02|6318.02|6356.14|6318.14|6356.28|6318.28|6355.93|6317.93|10
1608417220000|2020-12-19 22:33:40|6356.38|6318.38|6356.41|6318.41|6356.71|6318.71|6356.38|6318.38|9
1608417230000|2020-12-19 22:33:50|6356.78|6318.78|6357.3|6319.3|6357.62|6319.62|6356.74|6318.74|10
1608417240000|2020-12-19 22:34:00|6357.21|6319.21|6357.14|6319.14|6357.43|6319.43|6357.14|6319.14|10
1608417250000|2020-12-19 22:34:10|6357.15|6319.15|6356.96|6318.96|6357.31|6319.31|6356.96|6318.96|10
1608417260000|2020-12-19 22:34:20|6356.93|6318.93|6357.05|6319.05|6357.18|6319.18|6356.88|6318.88|10
1608417270000|2020-12-19 22:34:30|6356.96|6318.96|6356.17|6318.17|6356.96|6318.96|6356.12|6318.12|10
1608417280000|2020-12-19 22:34:40|6356.13|6318.13|6356.06|6318.06|6356.33|6318.33|6355.99|6317.99|10
1608417290000|2020-12-19 22:34:50|6356.08|6318.08|6356.2|6318.2|6356.37|6318.37|6356.08|6318.08|10
1608417300000|2020-12-19 22:35:00|6356.5|6318.5|6356.35|6318.35|6356.6|6318.6|6356.35|6318.35|10
1608417310000|2020-12-19 22:35:10|6356.31|6318.31|6357.95|6319.95|6357.95|6319.95|6356.31|6318.31|9
1608417320000|2020-12-19 22:35:20|6357.89|6319.89|6357.99|6319.99|6358.29|6320.29|6357.89|6319.89|10
1608417330000|2020-12-19 22:35:30|6357.78|6319.78|6358.2|6320.2|6358.25|6320.25|6357.78|6319.78|10
1608417340000|2020-12-19 22:35:40|6358.23|6320.23|6358.26|6320.26|6358.58|6320.58|6358.23|6320.23|10
1608417350000|2020-12-19 22:35:50|6358.35|6320.35|6358.98|6320.98|6358.98|6320.98|6358.33|6320.33|9
1608417360000|2020-12-19 22:36:00|6358.87|6320.87|6358.75|6320.75|6359.16|6321.16|6358.75|6320.75|10
1608417370000|2020-12-19 22:36:10|6358.66|6320.66|6360.22|6322.22|6360.22|6322.22|6358.66|6320.66|10
1608417380000|2020-12-19 22:36:20|6360.34|6322.34|6360.96|6322.96|6360.96|6322.96|6360.34|6322.34|10
1608417390000|2020-12-19 22:36:30|6361.08|6323.08|6363.17|6325.17|6363.17|6325.17|6361.08|6323.08|10
1608417400000|2020-12-19 22:36:40|6363.48|6325.48|6365.68|6327.68|6365.68|6327.68|6363.48|6325.48|9
1608417410000|2020-12-19 22:36:50|6365.76|6327.76|6366.99|6328.99|6366.99|6328.99|6365.76|6327.76|9
1608417420000|2020-12-19 22:37:00|6367.09|6329.09|6365.33|6327.33|6367.13|6329.13|6365.33|6327.33|10
1608417430000|2020-12-19 22:37:10|6365.4|6327.4|6364.61|6326.61|6365.4|6327.4|6364.61|6326.61|9
1608417440000|2020-12-19 22:37:20|6364.64|6326.64|6363.7|6325.7|6364.72|6326.72|6363.61|6325.61|10
1608417450000|2020-12-19 22:37:30|6363.61|6325.61|6364.24|6326.24|6364.24|6326.24|6363.61|6325.61|10
1608417460000|2020-12-19 22:37:40|6364.29|6326.29|6364.86|6326.86|6364.87|6326.87|6364.07|6326.07|10
1608417470000|2020-12-19 22:37:50|6364.95|6326.95|6365.05|6327.05|6365.15|6327.15|6364.87|6326.87|10
1608417480000|2020-12-19 22:38:00|6365.19|6327.19|6365.32|6327.32|6365.32|6327.32|6365.15|6327.15|9
1608417490000|2020-12-19 22:38:10|6365.41|6327.41|6365.4|6327.4|6365.49|6327.49|6365.29|6327.29|10
1608417500000|2020-12-19 22:38:20|6365.45|6327.45|6365.75|6327.75|6365.95|6327.95|6365.45|6327.45|9
1608417510000|2020-12-19 22:38:30|6365.82|6327.82|6365.41|6327.41|6365.82|6327.82|6365.41|6327.41|8
1608417520000|2020-12-19 22:38:40|6365.43|6327.43|6365.8|6327.8|6365.86|6327.86|6365.4|6327.4|10
1608417530000|2020-12-19 22:38:50|6365.67|6327.67|6364.4|6326.4|6365.67|6327.67|6364.33|6326.33|10
1608417540000|2020-12-19 22:39:00|6364.41|6326.41|6362.45|6324.45|6364.41|6326.41|6362.45|6324.45|10
1608417550000|2020-12-19 22:39:10|6362.27|6324.27|6359.42|6321.42|6362.27|6324.27|6359.42|6321.42|10
1608417560000|2020-12-19 22:39:20|6359.32|6321.32|6358.77|6320.77|6359.35|6321.35|6358.77|6320.77|10
1608417570000|2020-12-19 22:39:30|6358.65|6320.65|6355.89|6317.89|6358.65|6320.65|6355.89|6317.89|10
1608417580000|2020-12-19 22:39:40|6355.72|6317.72|6352.7|6314.7|6355.72|6317.72|6352.7|6314.7|10
1608417590000|2020-12-19 22:39:50|6352.78|6314.78|6352.03|6314.03|6352.88|6314.88|6352.03|6314.03|10
1608417600000|2020-12-19 22:40:00|6351.82|6313.82|6351.47|6313.47|6351.82|6313.82|6351.2|6313.2|10
1608417610000|2020-12-19 22:40:10|6351.34|6313.34|6351.81|6313.81|6351.81|6313.81|6351.32|6313.32|10
1608417620000|2020-12-19 22:40:20|6352|6314|6352.73|6314.73|6352.73|6314.73|6351.87|6313.87|10
1608417630000|2020-12-19 22:40:30|6352.76|6314.76|6353.41|6315.41|6353.55|6315.55|6352.76|6314.76|10
1608417640000|2020-12-19 22:40:40|6353.32|6315.32|6353.49|6315.49|6353.54|6315.54|6353.23|6315.23|8
1608417650000|2020-12-19 22:40:50|6353.62|6315.62|6354.2|6316.2|6354.2|6316.2|6353.39|6315.39|10
1608417660000|2020-12-19 22:41:00|6354.36|6316.36|6354.95|6316.95|6354.95|6316.95|6354.27|6316.27|10
1608417670000|2020-12-19 22:41:10|6355.01|6317.01|6356.01|6318.01|6356.01|6318.01|6355.01|6317.01|10
1608417680000|2020-12-19 22:41:20|6356.04|6318.04|6356.9|6318.9|6356.9|6318.9|6356.03|6318.03|9
1608417690000|2020-12-19 22:41:30|6357.22|6319.22|6357.79|6319.79|6357.94|6319.94|6357.22|6319.22|10
1608417700000|2020-12-19 22:41:40|6358.52|6320.52|6359.28|6321.28|6359.28|6321.28|6358.43|6320.43|9
1608417710000|2020-12-19 22:41:50|6359.19|6321.19|6360.13|6322.13|6360.13|6322.13|6359.19|6321.19|10
1608417720000|2020-12-19 22:42:00|6359.86|6321.86|6360|6322|6360.32|6322.32|6359.86|6321.86|10
1608417730000|2020-12-19 22:42:10|6359.93|6321.93|6360.79|6322.79|6360.84|6322.84|6359.93|6321.93|10
1608417740000|2020-12-19 22:42:20|6360.72|6322.72|6361.34|6323.34|6361.4|6323.4|6360.72|6322.72|10
1608417750000|2020-12-19 22:42:30|6361.09|6323.09|6361.72|6323.72|6361.72|6323.72|6361.09|6323.09|10
1608417760000|2020-12-19 22:42:40|6361.66|6323.66|6361.15|6323.15|6361.69|6323.69|6360.88|6322.88|9
1608417770000|2020-12-19 22:42:50|6360.86|6322.86|6361.24|6323.24|6361.38|6323.38|6360.73|6322.73|10
1608417780000|2020-12-19 22:43:00|6361.34|6323.34|6361.75|6323.75|6361.75|6323.75|6361.27|6323.27|7
1608417790000|2020-12-19 22:43:10|6361.74|6323.74|6362.4|6324.4|6362.4|6324.4|6361.67|6323.67|9
1608417800000|2020-12-19 22:43:20|6362.46|6324.46|6363.19|6325.19|6363.23|6325.23|6362.46|6324.46|10
1608417810000|2020-12-19 22:43:30|6363.1|6325.1|6362.64|6324.64|6363.25|6325.25|6362.64|6324.64|8
1608417820000|2020-12-19 22:43:40|6362.54|6324.54|6361.96|6323.96|6362.58|6324.58|6361.96|6323.96|10
1608417830000|2020-12-19 22:43:50|6361.9|6323.9|6362.12|6324.12|6362.12|6324.12|6361.77|6323.77|9
1608417840000|2020-12-19 22:44:00|6361.98|6323.98|6361.72|6323.72|6362.4|6324.4|6361.72|6323.72|10
1608417850000|2020-12-19 22:44:10|6361.54|6323.54|6361.11|6323.11|6361.54|6323.54|6361.11|6323.11|9
1608417860000|2020-12-19 22:44:20|6361.13|6323.13|6359.92|6321.92|6361.13|6323.13|6359.92|6321.92|9
1608417870000|2020-12-19 22:44:30|6359.98|6321.98|6359.24|6321.24|6359.98|6321.98|6359.24|6321.24|10
1608417880000|2020-12-19 22:44:40|6359.21|6321.21|6358.59|6320.59|6359.21|6321.21|6358.59|6320.59|10
1608417890000|2020-12-19 22:44:50|6358.6|6320.6|6358.49|6320.49|6358.6|6320.6|6358.05|6320.05|10
1608417900000|2020-12-19 22:45:00|6358.44|6320.44|6358.19|6320.19|6358.8|6320.8|6358.05|6320.05|10
1608417910000|2020-12-19 22:45:10|6358.12|6320.12|6358.56|6320.56|6358.6|6320.6|6357.68|6319.68|10
1608417920000|2020-12-19 22:45:20|6358.48|6320.48|6358.42|6320.42|6358.68|6320.68|6358.42|6320.42|10
1608417930000|2020-12-19 22:45:30|6358.32|6320.32|6359.19|6321.19|6359.26|6321.26|6358.32|6320.32|10
1608417940000|2020-12-19 22:45:40|6359.18|6321.18|6359.28|6321.28|6359.47|6321.47|6359.04|6321.04|9
1608417950000|2020-12-19 22:45:50|6359.41|6321.41|6359.76|6321.76|6359.87|6321.87|6359.4|6321.4|9
1608417960000|2020-12-19 22:46:00|6359.91|6321.91|6360.81|6322.81|6360.98|6322.98|6359.91|6321.91|10
1608417970000|2020-12-19 22:46:10|6360.84|6322.84|6361.1|6323.1|6361.1|6323.1|6360.74|6322.74|8
1608417980000|2020-12-19 22:46:20|6361.3|6323.3|6362.39|6324.39|6362.39|6324.39|6361.28|6323.28|9
1608417990000|2020-12-19 22:46:30|6362.52|6324.52|6363.82|6325.82|6363.82|6325.82|6362.52|6324.52|10
1608418000000|2020-12-19 22:46:40|6364.13|6326.13|6364.62|6326.62|6364.88|6326.88|6364.13|6326.13|10
1608418010000|2020-12-19 22:46:50|6364.55|6326.55|6364.15|6326.15|6364.56|6326.56|6364.06|6326.06|10
1608418020000|2020-12-19 22:47:00|6363.99|6325.99|6364.16|6326.16|6364.16|6326.16|6363.61|6325.61|10
1608418030000|2020-12-19 22:47:10|6364.27|6326.27|6365.22|6327.22|6365.22|6327.22|6364.27|6326.27|10
1608418040000|2020-12-19 22:47:20|6365.03|6327.03|6365.69|6327.69|6365.69|6327.69|6365.03|6327.03|10
1608418050000|2020-12-19 22:47:30|6365.9|6327.9|6366.05|6328.05|6366.1|6328.1|6365.84|6327.84|9
1608418060000|2020-12-19 22:47:40|6366.04|6328.04|6366.29|6328.29|6366.29|6328.29|6365.96|6327.96|9
1608418070000|2020-12-19 22:47:50|6366.21|6328.21|6365.71|6327.71|6366.25|6328.25|6365.71|6327.71|10
1608418080000|2020-12-19 22:48:00|6365.4|6327.4|6365.5|6327.5|6365.66|6327.66|6365.4|6327.4|9
1608418090000|2020-12-19 22:48:10|6365.54|6327.54|6365.16|6327.16|6365.54|6327.54|6365.16|6327.16|9
1608418100000|2020-12-19 22:48:20|6365|6327|6364.56|6326.56|6365.02|6327.02|6364.56|6326.56|10
1608418110000|2020-12-19 22:48:30|6364.55|6326.55|6364.44|6326.44|6364.55|6326.55|6364.15|6326.15|10
1608418120000|2020-12-19 22:48:40|6364.78|6326.78|6365|6327|6365.34|6327.34|6364.78|6326.78|10
1608418130000|2020-12-19 22:48:50|6365.08|6327.08|6364.69|6326.69|6365.08|6327.08|6364.68|6326.68|10
1608418140000|2020-12-19 22:49:00|6364.77|6326.77|6365.13|6327.13|6365.13|6327.13|6364.73|6326.73|10
1608418150000|2020-12-19 22:49:10|6365.14|6327.14|6365.95|6327.95|6365.95|6327.95|6365.14|6327.14|10
1608418160000|2020-12-19 22:49:20|6366|6328|6367.71|6329.71|6367.71|6329.71|6366|6328|9
1608418170000|2020-12-19 22:49:30|6367.66|6329.66|6369.49|6331.49|6369.49|6331.49|6367.63|6329.63|10
1608418180000|2020-12-19 22:49:40|6369.13|6331.13|6368|6330|6369.54|6331.54|6367.95|6329.95|9
1608418190000|2020-12-19 22:49:50|6367.9|6329.9|6367.23|6329.23|6367.93|6329.93|6367.23|6329.23|9
1608418200000|2020-12-19 22:50:00|6367.28|6329.28|6367.5|6329.5|6367.55|6329.55|6366.79|6328.79|10
1608418210000|2020-12-19 22:50:10|6367.51|6329.51|6368.09|6330.09|6368.1|6330.1|6367.41|6329.41|10
1608418220000|2020-12-19 22:50:20|6367.99|6329.99|6367.96|6329.96|6368.26|6330.26|6367.94|6329.94|10
1608418230000|2020-12-19 22:50:30|6367.67|6329.67|6368.28|6330.28|6368.47|6330.47|6367.67|6329.67|10
1608418240000|2020-12-19 22:50:40|6367.95|6329.95|6368.04|6330.04|6368.07|6330.07|6367.82|6329.82|10
1608418250000|2020-12-19 22:50:50|6368.07|6330.07|6367.96|6329.96|6368.52|6330.52|6367.95|6329.95|10
1608418260000|2020-12-19 22:51:00|6367.92|6329.92|6367.73|6329.73|6368.14|6330.14|6367.72|6329.72|10
1608418270000|2020-12-19 22:51:10|6367.2|6329.2|6367.32|6329.32|6367.32|6329.32|6367.09|6329.09|9
1608418280000|2020-12-19 22:51:20|6367.35|6329.35|6367.27|6329.27|6367.35|6329.35|6366.99|6328.99|9
1608418290000|2020-12-19 22:51:30|6367.29|6329.29|6367.16|6329.16|6367.29|6329.29|6366.87|6328.87|10
1608418300000|2020-12-19 22:51:40|6367.2|6329.2|6366.51|6328.51|6367.2|6329.2|6366.51|6328.51|9
1608418310000|2020-12-19 22:51:50|6366.52|6328.52|6366.71|6328.71|6366.83|6328.83|6366.52|6328.52|10
1608418320000|2020-12-19 22:52:00|6366.72|6328.72|6366.69|6328.69|6366.76|6328.76|6366.58|6328.58|10
1608418330000|2020-12-19 22:52:10|6366.62|6328.62|6366.04|6328.04|6366.62|6328.62|6365.88|6327.88|10
1608418340000|2020-12-19 22:52:20|6365.87|6327.87|6365.58|6327.58|6365.97|6327.97|6365.58|6327.58|10
1608418350000|2020-12-19 22:52:30|6365.62|6327.62|6365.53|6327.53|6365.62|6327.62|6364.97|6326.97|10
1608418360000|2020-12-19 22:52:40|6365.43|6327.43|6365.53|6327.53|6365.68|6327.68|6365.32|6327.32|10
1608418370000|2020-12-19 22:52:50|6365.25|6327.25|6364.49|6326.49|6365.27|6327.27|6364.44|6326.44|8
1608418380000|2020-12-19 22:53:00|6364.3|6326.3|6364.54|6326.54|6364.76|6326.76|6364.3|6326.3|10
1608418390000|2020-12-19 22:53:10|6364.57|6326.57|6364.79|6326.79|6364.79|6326.79|6364.57|6326.57|10
1608418400000|2020-12-19 22:53:20|6364.85|6326.85|6364.66|6326.66|6364.99|6326.99|6364.66|6326.66|8
1608418410000|2020-12-19 22:53:30|6364.64|6326.64|6364.91|6326.91|6365.1|6327.1|6364.64|6326.64|10
1608418420000|2020-12-19 22:53:40|6364.85|6326.85|6364.73|6326.73|6365.26|6327.26|6364.73|6326.73|10
1608418430000|2020-12-19 22:53:50|6364.76|6326.76|6364.31|6326.31|6364.83|6326.83|6364.31|6326.31|10
1608418440000|2020-12-19 22:54:00|6364.37|6326.37|6364.47|6326.47|6364.47|6326.47|6364.13|6326.13|10
1608418450000|2020-12-19 22:54:10|6364.43|6326.43|6364.08|6326.08|6364.43|6326.43|6363.89|6325.89|9
1608418460000|2020-12-19 22:54:20|6364.12|6326.12|6363.77|6325.77|6364.13|6326.13|6363.77|6325.77|10
1608418470000|2020-12-19 22:54:30|6363.63|6325.63|6363.52|6325.52|6363.76|6325.76|6363.5|6325.5|8
1608418480000|2020-12-19 22:54:40|6363.6|6325.6|6363.77|6325.77|6363.77|6325.77|6363.6|6325.6|9
1608418490000|2020-12-19 22:54:50|6363.79|6325.79|6364|6326|6364|6326|6363.65|6325.65|8
1608418500000|2020-12-19 22:55:00|6363.92|6325.92|6364.1|6326.1|6364.17|6326.17|6363.92|6325.92|8
1608418510000|2020-12-19 22:55:10|6364.06|6326.06|6363.91|6325.91|6364.16|6326.16|6363.91|6325.91|9
1608418520000|2020-12-19 22:55:20|6363.98|6325.98|6364.2|6326.2|6364.23|6326.23|6363.95|6325.95|10
1608418530000|2020-12-19 22:55:30|6364.28|6326.28|6363.87|6325.87|6364.28|6326.28|6363.81|6325.81|8
1608418540000|2020-12-19 22:55:40|6363.78|6325.78|6363.27|6325.27|6364.26|6326.26|6363.27|6325.27|10
1608418550000|2020-12-19 22:55:50|6363.18|6325.18|6362.18|6324.18|6363.22|6325.22|6362.18|6324.18|10
1608418560000|2020-12-19 22:56:00|6362.36|6324.36|6362.49|6324.49|6362.49|6324.49|6362.06|6324.06|9
1608418570000|2020-12-19 22:56:10|6362.43|6324.43|6361.76|6323.76|6362.57|6324.57|6361.72|6323.72|10
1608418580000|2020-12-19 22:56:20|6361.64|6323.64|6361.33|6323.33|6361.64|6323.64|6361.3|6323.3|10
1608418590000|2020-12-19 22:56:30|6361.3|6323.3|6360.03|6322.03|6361.38|6323.38|6360.03|6322.03|10
1608418600000|2020-12-19 22:56:40|6359.96|6321.96|6358.48|6320.48|6359.96|6321.96|6358.48|6320.48|9
1608418610000|2020-12-19 22:56:50|6358.49|6320.49|6357.28|6319.28|6358.49|6320.49|6357.28|6319.28|10
1608418620000|2020-12-19 22:57:00|6357.17|6319.17|6357.71|6319.71|6357.74|6319.74|6356.91|6318.91|9
1608418630000|2020-12-19 22:57:10|6357.75|6319.75|6358.71|6320.71|6358.71|6320.71|6357.74|6319.74|10
1608418640000|2020-12-19 22:57:20|6358.67|6320.67|6358.64|6320.64|6358.77|6320.77|6358.64|6320.64|9
1608418650000|2020-12-19 22:57:30|6358.77|6320.77|6358.7|6320.7|6358.77|6320.77|6358.34|6320.34|10
1608418660000|2020-12-19 22:57:40|6358.75|6320.75|6358.78|6320.78|6358.78|6320.78|6358.26|6320.26|9
1608418670000|2020-12-19 22:57:50|6358.71|6320.71|6358.73|6320.73|6358.73|6320.73|6358.22|6320.22|10
1608418680000|2020-12-19 22:58:00|6358.84|6320.84|6359.3|6321.3|6359.3|6321.3|6358.84|6320.84|9
1608418690000|2020-12-19 22:58:10|6359.46|6321.46|6360.92|6322.92|6360.92|6322.92|6359.26|6321.26|8
1608418700000|2020-12-19 22:58:20|6361.11|6323.11|6362.62|6324.62|6362.95|6324.95|6361.11|6323.11|10
1608418710000|2020-12-19 22:58:30|6362.46|6324.46|6362.3|6324.3|6362.66|6324.66|6362.3|6324.3|9
1608418720000|2020-12-19 22:58:40|6362.2|6324.2|6361.51|6323.51|6362.2|6324.2|6361.51|6323.51|9
1608418730000|2020-12-19 22:58:50|6361.6|6323.6|6361.74|6323.74|6361.84|6323.84|6361.6|6323.6|10
1608418740000|2020-12-19 22:59:00|6361.55|6323.55|6361.29|6323.29|6361.55|6323.55|6361.23|6323.23|10
1608418750000|2020-12-19 22:59:10|6361.18|6323.18|6361.05|6323.05|6361.18|6323.18|6360.93|6322.93|10
1608418760000|2020-12-19 22:59:20|6361.04|6323.04|6360.74|6322.74|6361.17|6323.17|6360.64|6322.64|10
1608418770000|2020-12-19 22:59:30|6360.82|6322.82|6360.62|6322.62|6360.83|6322.83|6360.61|6322.61|8
1608418780000|2020-12-19 22:59:40|6360.77|6322.77|6362.59|6324.59|6362.59|6324.59|6360.77|6322.77|10
1608418790000|2020-12-19 22:59:50|6362.6|6324.6|6363.18|6325.18|6363.18|6325.18|6362.6|6324.6|10
1608418800000|2020-12-19 23:00:00|6363.21|6325.21|6363.23|6325.23|6363.41|6325.41|6363.13|6325.13|10
1608418810000|2020-12-19 23:00:10|6363.15|6325.15|6362.3|6324.3|6363.18|6325.18|6362.3|6324.3|9
1608418820000|2020-12-19 23:00:20|6362.26|6324.26|6360.9|6322.9|6362.26|6324.26|6360.9|6322.9|10
1608418830000|2020-12-19 23:00:30|6360.51|6322.51|6360.16|6322.16|6360.54|6322.54|6360.16|6322.16|10
1608418840000|2020-12-19 23:00:40|6360.19|6322.19|6360.3|6322.3|6360.31|6322.31|6360|6322|10
1608418850000|2020-12-19 23:00:50|6360.21|6322.21|6361.11|6323.11|6361.12|6323.12|6360.21|6322.21|10
1608418860000|2020-12-19 23:01:00|6361.1|6323.1|6360.85|6322.85|6361.12|6323.12|6360.79|6322.79|9
1608418870000|2020-12-19 23:01:10|6360.92|6322.92|6360.67|6322.67|6361.35|6323.35|6360.67|6322.67|10
1608418880000|2020-12-19 23:01:20|6360.66|6322.66|6359.58|6321.58|6360.67|6322.67|6359.58|6321.58|10
1608418890000|2020-12-19 23:01:30|6359.4|6321.4|6358.93|6320.93|6359.4|6321.4|6358.73|6320.73|10
1608418900000|2020-12-19 23:01:40|6358.85|6320.85|6358.21|6320.21|6358.85|6320.85|6358.02|6320.02|10
1608418910000|2020-12-19 23:01:50|6358.16|6320.16|6358.2|6320.2|6358.33|6320.33|6358.13|6320.13|10
1608418920000|2020-12-19 23:02:00|6357.81|6319.81|6356.81|6318.81|6358.3|6320.3|6356.81|6318.81|10
1608418930000|2020-12-19 23:02:10|6356.78|6318.78|6353.92|6315.92|6356.78|6318.78|6353.92|6315.92|10
1608418940000|2020-12-19 23:02:20|6353.78|6315.78|6352.31|6314.31|6353.78|6315.78|6351.91|6313.91|10
1608418950000|2020-12-19 23:02:30|6352.82|6314.82|6352.19|6314.19|6352.82|6314.82|6351.75|6313.75|10
1608418960000|2020-12-19 23:02:40|6352.18|6314.18|6352.17|6314.17|6352.51|6314.51|6352.16|6314.16|10
1608418970000|2020-12-19 23:02:50|6352.37|6314.37|6351.68|6313.68|6352.37|6314.37|6351.68|6313.68|9
1608418980000|2020-12-19 23:03:00|6351.6|6313.6|6351.01|6313.01|6351.6|6313.6|6350.8|6312.8|10
1608418990000|2020-12-19 23:03:10|6351.12|6313.12|6352.84|6314.84|6352.84|6314.84|6351.12|6313.12|10
1608419000000|2020-12-19 23:03:20|6352.92|6314.92|6353.34|6315.34|6353.43|6315.43|6352.66|6314.66|10
1608419010000|2020-12-19 23:03:30|6353.6|6315.6|6353.06|6315.06|6353.61|6315.61|6352.96|6314.96|10
1608419020000|2020-12-19 23:03:40|6353.1|6315.1|6353.92|6315.92|6354.12|6316.12|6353.1|6315.1|10
1608419030000|2020-12-19 23:03:50|6353.8|6315.8|6354.17|6316.17|6354.41|6316.41|6353.8|6315.8|10
1608419040000|2020-12-19 23:04:00|6354.23|6316.23|6354.85|6316.85|6354.85|6316.85|6354.23|6316.23|10
1608419050000|2020-12-19 23:04:10|6355.08|6317.08|6356.86|6318.86|6356.86|6318.86|6355.08|6317.08|10
1608419060000|2020-12-19 23:04:20|6356.74|6318.74|6357.42|6319.42|6357.43|6319.43|6356.74|6318.74|10
1608419070000|2020-12-19 23:04:30|6357.57|6319.57|6357.82|6319.82|6357.82|6319.82|6357.48|6319.48|9
1608419080000|2020-12-19 23:04:40|6358|6320|6357.48|6319.48|6358|6320|6357.48|6319.48|10
1608419090000|2020-12-19 23:04:50|6357.52|6319.52|6356.97|6318.97|6357.53|6319.53|6356.97|6318.97|10
1608419100000|2020-12-19 23:05:00|6356.31|6318.31|6353.91|6315.91|6356.31|6318.31|6353.91|6315.91|9
1608419110000|2020-12-19 23:05:10|6354.04|6316.04|6352.39|6314.39|6354.04|6316.04|6352.39|6314.39|10
1608419120000|2020-12-19 23:05:20|6352.46|6314.46|6351.35|6313.35|6352.46|6314.46|6351.35|6313.35|9
1608419130000|2020-12-19 23:05:30|6351.29|6313.29|6350.81|6312.81|6351.29|6313.29|6350.81|6312.81|9
1608419140000|2020-12-19 23:05:40|6350.13|6312.13|6349.53|6311.53|6350.13|6312.13|6349.29|6311.29|9
1608419150000|2020-12-19 23:05:50|6349.57|6311.57|6348.86|6310.86|6350.01|6312.01|6348.86|6310.86|10
1608419160000|2020-12-19 23:06:00|6348.78|6310.78|6348.43|6310.43|6348.78|6310.78|6347.91|6309.91|10
1608419170000|2020-12-19 23:06:10|6348.18|6310.18|6346.6|6308.6|6348.3|6310.3|6346.6|6308.6|10
1608419180000|2020-12-19 23:06:20|6346.41|6308.41|6343.79|6305.79|6346.41|6308.41|6343.75|6305.75|10
1608419190000|2020-12-19 23:06:30|6343.5|6305.5|6342.26|6304.26|6343.5|6305.5|6342.26|6304.26|10
1608419200000|2020-12-19 23:06:40|6342.15|6304.15|6341.42|6303.42|6342.15|6304.15|6341.4|6303.4|10
1608419210000|2020-12-19 23:06:50|6341.37|6303.37|6338.97|6300.97|6341.37|6303.37|6338.97|6300.97|10
1608419220000|2020-12-19 23:07:00|6338.91|6300.91|6338.51|6300.51|6338.91|6300.91|6338.28|6300.28|10
1608419230000|2020-12-19 23:07:10|6338.62|6300.62|6338.34|6300.34|6338.62|6300.62|6338.29|6300.29|10
1608419240000|2020-12-19 23:07:20|6338.41|6300.41|6339.2|6301.2|6339.26|6301.26|6338.41|6300.41|10
1608419250000|2020-12-19 23:07:30|6339.35|6301.35|6339.79|6301.79|6339.86|6301.86|6339.31|6301.31|10
1608419260000|2020-12-19 23:07:40|6339.85|6301.85|6339.9|6301.9|6340.18|6302.18|6339.85|6301.85|8
1608419270000|2020-12-19 23:07:50|6339.87|6301.87|6339.72|6301.72|6340.05|6302.05|6339.72|6301.72|7
1608419280000|2020-12-19 23:08:00|6339.39|6301.39|6338.65|6300.65|6339.67|6301.67|6338.63|6300.63|10
1608419290000|2020-12-19 23:08:10|6338.53|6300.53|6337.8|6299.8|6338.53|6300.53|6337.8|6299.8|10
1608419300000|2020-12-19 23:08:20|6337.74|6299.74|6336.89|6298.89|6337.82|6299.82|6336.89|6298.89|9
1608419310000|2020-12-19 23:08:30|6336.85|6298.85|6336.82|6298.82|6336.94|6298.94|6336.82|6298.82|8
1608419320000|2020-12-19 23:08:40|6336.7|6298.7|6334.69|6296.69|6336.7|6298.7|6334.69|6296.69|10
1608419330000|2020-12-19 23:08:50|6333.65|6295.65|6330.71|6292.71|6333.72|6295.72|6330.71|6292.71|10
1608419340000|2020-12-19 23:09:00|6330.04|6292.04|6329.54|6291.54|6330.04|6292.04|6329.27|6291.27|10
1608419350000|2020-12-19 23:09:10|6329.64|6291.64|6329.49|6291.49|6329.64|6291.64|6329.26|6291.26|10
1608419360000|2020-12-19 23:09:20|6330.02|6292.02|6330.21|6292.21|6330.33|6292.33|6330.02|6292.02|9
1608419370000|2020-12-19 23:09:30|6330.36|6292.36|6331.21|6293.21|6331.21|6293.21|6329.95|6291.95|10
1608419380000|2020-12-19 23:09:40|6331.15|6293.15|6331.32|6293.32|6331.33|6293.33|6330.88|6292.88|10
1608419390000|2020-12-19 23:09:50|6331.21|6293.21|6332.58|6294.58|6332.58|6294.58|6331.14|6293.14|9
1608419400000|2020-12-19 23:10:00|6332.6|6294.6|6332.64|6294.64|6333.28|6295.28|6332.6|6294.6|10
1608419410000|2020-12-19 23:10:10|6332.6|6294.6|6331.22|6293.22|6332.6|6294.6|6331.11|6293.11|10
1608419420000|2020-12-19 23:10:20|6331.47|6293.47|6328.92|6290.92|6331.56|6293.56|6328.92|6290.92|10
1608419430000|2020-12-19 23:10:30|6328.88|6290.88|6330.51|6292.51|6330.51|6292.51|6328.67|6290.67|10
1608419440000|2020-12-19 23:10:40|6330.55|6292.55|6331.8|6293.8|6331.8|6293.8|6330.55|6292.55|10
1608419450000|2020-12-19 23:10:50|6331.76|6293.76|6331.84|6293.84|6332.17|6294.17|6331.76|6293.76|10
1608419460000|2020-12-19 23:11:00|6331.92|6293.92|6333.6|6295.6|6333.6|6295.6|6331.85|6293.85|10
1608419470000|2020-12-19 23:11:10|6333.66|6295.66|6334.28|6296.28|6334.32|6296.32|6333.66|6295.66|10
1608419480000|2020-12-19 23:11:20|6334.55|6296.55|6334.94|6296.94|6334.94|6296.94|6334.5|6296.5|10
1608419490000|2020-12-19 23:11:30|6335.02|6297.02|6334.94|6296.94|6335.02|6297.02|6334.83|6296.83|8
1608419500000|2020-12-19 23:11:40|6334.89|6296.89|6334.65|6296.65|6334.89|6296.89|6334.6|6296.6|9
1608419510000|2020-12-19 23:11:50|6334.62|6296.62|6334.77|6296.77|6334.77|6296.77|6334.48|6296.48|9
1608419520000|2020-12-19 23:12:00|6334.84|6296.84|6335.19|6297.19|6335.49|6297.49|6334.84|6296.84|10
1608419530000|2020-12-19 23:12:10|6335.36|6297.36|6333.7|6295.7|6335.66|6297.66|6333.7|6295.7|9
1608419540000|2020-12-19 23:12:20|6333.2|6295.2|6331.64|6293.64|6333.2|6295.2|6331.56|6293.56|10
1608419550000|2020-12-19 23:12:30|6331.65|6293.65|6330.28|6292.28|6331.65|6293.65|6330.28|6292.28|9
1608419560000|2020-12-19 23:12:40|6329.99|6291.99|6329.23|6291.23|6330.15|6292.15|6329.17|6291.17|9
1608419570000|2020-12-19 23:12:50|6329.01|6291.01|6328.89|6290.89|6329.01|6291.01|6328.74|6290.74|10
1608419580000|2020-12-19 23:13:00|6328.76|6290.76|6329.55|6291.55|6329.55|6291.55|6328.76|6290.76|9
1608419590000|2020-12-19 23:13:10|6329.51|6291.51|6331.82|6293.82|6331.82|6293.82|6329.51|6291.51|10
1608419600000|2020-12-19 23:13:20|6332.22|6294.22|6333.28|6295.28|6333.29|6295.29|6332.22|6294.22|10
1608419610000|2020-12-19 23:13:30|6333.51|6295.51|6334.17|6296.17|6334.17|6296.17|6333.12|6295.12|10
1608419620000|2020-12-19 23:13:40|6334.18|6296.18|6333.98|6295.98|6334.38|6296.38|6333.94|6295.94|10
1608419630000|2020-12-19 23:13:50|6334.14|6296.14|6334.79|6296.79|6334.79|6296.79|6333.96|6295.96|9
1608419640000|2020-12-19 23:14:00|6334.89|6296.89|6333.9|6295.9|6335.09|6297.09|6333.9|6295.9|10
1608419650000|2020-12-19 23:14:10|6333.81|6295.81|6332.4|6294.4|6333.81|6295.81|6332.4|6294.4|10
1608419660000|2020-12-19 23:14:20|6332.41|6294.41|6330.72|6292.72|6332.41|6294.41|6330.72|6292.72|9
1608419670000|2020-12-19 23:14:30|6330.47|6292.47|6328.84|6290.84|6330.47|6292.47|6328.84|6290.84|10
1608419680000|2020-12-19 23:14:40|6328.66|6290.66|6327.77|6289.77|6328.66|6290.66|6327.77|6289.77|9
1608419690000|2020-12-19 23:14:50|6327.42|6289.42|6327.22|6289.22|6327.5|6289.5|6327.22|6289.22|10
1608419700000|2020-12-19 23:15:00|6327.67|6289.67|6327.09|6289.09|6327.67|6289.67|6327.08|6289.08|9
1608419710000|2020-12-19 23:15:10|6327.19|6289.19|6326.66|6288.66|6327.31|6289.31|6326.65|6288.65|9
1608419720000|2020-12-19 23:15:20|6326.21|6288.21|6321.35|6283.35|6326.21|6288.21|6321.35|6283.35|10
1608419730000|2020-12-19 23:15:30|6321.54|6283.54|6320.41|6282.41|6321.54|6283.54|6320.41|6282.41|8
1608419740000|2020-12-19 23:15:40|6319.91|6281.91|6316.46|6278.46|6319.91|6281.91|6316.46|6278.46|10
1608419750000|2020-12-19 23:15:50|6316.19|6278.19|6311.89|6273.89|6316.19|6278.19|6311.89|6273.89|10
1608419760000|2020-12-19 23:16:00|6311.7|6273.7|6308.13|6270.13|6311.7|6273.7|6308.13|6270.13|10
1608419770000|2020-12-19 23:16:10|6307.82|6269.82|6305.4|6267.4|6307.82|6269.82|6304.87|6266.87|10
1608419780000|2020-12-19 23:16:20|6304.89|6266.89|6303.58|6265.58|6304.89|6266.89|6302.01|6264.01|10
1608419790000|2020-12-19 23:16:30|6304.47|6266.47|6308.37|6270.37|6308.37|6270.37|6304.47|6266.47|10
1608419800000|2020-12-19 23:16:40|6308.44|6270.44|6311|6273|6311|6273|6308.44|6270.44|9
1608419810000|2020-12-19 23:16:50|6311.24|6273.24|6314.3|6276.3|6314.3|6276.3|6311.24|6273.24|10
1608419820000|2020-12-19 23:17:00|6314.64|6276.64|6314.38|6276.38|6314.94|6276.94|6314.38|6276.38|10
1608419830000|2020-12-19 23:17:10|6314.35|6276.35|6311.88|6273.88|6314.35|6276.35|6311.88|6273.88|10
1608419840000|2020-12-19 23:17:20|6311.52|6273.52|6309.85|6271.85|6311.62|6273.62|6309.85|6271.85|10
1608419850000|2020-12-19 23:17:30|6310.14|6272.14|6312.49|6274.49|6312.49|6274.49|6310.14|6272.14|10
1608419860000|2020-12-19 23:17:40|6313.07|6275.07|6316.13|6278.13|6316.13|6278.13|6313.07|6275.07|10
1608419870000|2020-12-19 23:17:50|6316.56|6278.56|6318.67|6280.67|6318.67|6280.67|6316.51|6278.51|10
1608419880000|2020-12-19 23:18:00|6319.52|6281.52|6322.98|6284.98|6323.09|6285.09|6319.52|6281.52|10
1608419890000|2020-12-19 23:18:10|6323.1|6285.1|6323.39|6285.39|6323.69|6285.69|6322.58|6284.58|10
1608419900000|2020-12-19 23:18:20|6323.18|6285.18|6321.42|6283.42|6323.53|6285.53|6321.42|6283.42|10
1608419910000|2020-12-19 23:18:30|6320.88|6282.88|6321.27|6283.27|6321.47|6283.47|6320.84|6282.84|10
1608419920000|2020-12-19 23:18:40|6321.66|6283.66|6322.42|6284.42|6322.45|6284.45|6321.66|6283.66|10
1608419930000|2020-12-19 23:18:50|6322.56|6284.56|6325.01|6287.01|6325.02|6287.02|6322.56|6284.56|10
1608419940000|2020-12-19 23:19:00|6325.28|6287.28|6326.87|6288.87|6327.35|6289.35|6325.28|6287.28|10
1608419950000|2020-12-19 23:19:10|6326.41|6288.41|6323.03|6285.03|6326.41|6288.41|6323.03|6285.03|10
1608419960000|2020-12-19 23:19:20|6322.79|6284.79|6322.87|6284.87|6322.94|6284.94|6322.54|6284.54|10
1608419970000|2020-12-19 23:19:30|6322.98|6284.98|6322.7|6284.7|6323.11|6285.11|6322.7|6284.7|9
1608419980000|2020-12-19 23:19:40|6322.56|6284.56|6320.98|6282.98|6322.56|6284.56|6320.79|6282.79|10
1608419990000|2020-12-19 23:19:50|6320.01|6282.01|6317.93|6279.93|6320.01|6282.01|6317.93|6279.93|10
1608420000000|2020-12-19 23:20:00|6318.3|6280.3|6319.29|6281.29|6319.29|6281.29|6318.3|6280.3|10
1608420010000|2020-12-19 23:20:10|6319.28|6281.28|6318.21|6280.21|6319.46|6281.46|6318.21|6280.21|10
1608420020000|2020-12-19 23:20:20|6318.16|6280.16|6317.03|6279.03|6318.16|6280.16|6317.03|6279.03|10
1608420030000|2020-12-19 23:20:30|6316.51|6278.51|6315.18|6277.18|6316.51|6278.51|6315.18|6277.18|9
1608420040000|2020-12-19 23:20:40|6314.84|6276.84|6314.29|6276.29|6314.84|6276.84|6314.29|6276.29|10
1608420050000|2020-12-19 23:20:50|6314.17|6276.17|6311.12|6273.12|6314.17|6276.17|6311.12|6273.12|10
1608420060000|2020-12-19 23:21:00|6311.68|6273.68|6314.35|6276.35|6314.38|6276.38|6311.68|6273.68|10
1608420070000|2020-12-19 23:21:10|6314.48|6276.48|6314.56|6276.56|6315.04|6277.04|6314.25|6276.25|8
1608420080000|2020-12-19 23:21:20|6314.37|6276.37|6314.06|6276.06|6314.42|6276.42|6314.01|6276.01|10
1608420090000|2020-12-19 23:21:30|6314.07|6276.07|6316.54|6278.54|6316.61|6278.61|6314.07|6276.07|10
1608420100000|2020-12-19 23:21:40|6316.72|6278.72|6315.73|6277.73|6316.72|6278.72|6315.73|6277.73|8
1608420110000|2020-12-19 23:21:50|6315.67|6277.67|6315.72|6277.72|6315.98|6277.98|6315.67|6277.67|10
1608420120000|2020-12-19 23:22:00|6315.84|6277.84|6315.99|6277.99|6316.34|6278.34|6315.84|6277.84|10
1608420130000|2020-12-19 23:22:10|6316.14|6278.14|6315.42|6277.42|6316.49|6278.49|6315.42|6277.42|9
1608420140000|2020-12-19 23:22:20|6315.38|6277.38|6314.4|6276.4|6315.46|6277.46|6314.4|6276.4|10
1608420150000|2020-12-19 23:22:30|6314|6276|6309.59|6271.59|6314|6276|6309.59|6271.59|10
1608420160000|2020-12-19 23:22:40|6308.39|6270.39|6294.74|6256.74|6308.39|6270.39|6294.74|6256.74|10
1608420170000|2020-12-19 23:22:50|6294.43|6256.43|6293.94|6255.94|6294.48|6256.48|6293.45|6255.45|10
1608420180000|2020-12-19 23:23:00|6293.91|6255.91|6293.09|6255.09|6294.15|6256.15|6292.83|6254.83|10
1608420190000|2020-12-19 23:23:10|6293.04|6255.04|6293.41|6255.41|6294.12|6256.12|6293.04|6255.04|9
1608420200000|2020-12-19 23:23:20|6293.22|6255.22|6289.16|6251.16|6293.26|6255.26|6289.16|6251.16|10
1608420210000|2020-12-19 23:23:30|6289.21|6251.21|6288.41|6250.41|6289.21|6251.21|6288.34|6250.34|9
1608420220000|2020-12-19 23:23:40|6288.54|6250.54|6290.14|6252.14|6290.14|6252.14|6288.09|6250.09|10
1608420230000|2020-12-19 23:23:50|6290.45|6252.45|6291.47|6253.47|6291.47|6253.47|6290.45|6252.45|10
1608420240000|2020-12-19 23:24:00|6290.97|6252.97|6291.1|6253.1|6291.1|6253.1|6290.4|6252.4|10
1608420250000|2020-12-19 23:24:10|6290.96|6252.96|6290.78|6252.78|6291.48|6253.48|6290.78|6252.78|10
1608420260000|2020-12-19 23:24:20|6290.56|6252.56|6290.78|6252.78|6290.78|6252.78|6289.98|6251.98|10
1608420270000|2020-12-19 23:24:30|6291.34|6253.34|6292.84|6254.84|6293.09|6255.09|6291.34|6253.34|10
1608420280000|2020-12-19 23:24:40|6293.78|6255.78|6294.61|6256.61|6295.09|6257.09|6293.74|6255.74|10
1608420290000|2020-12-19 23:24:50|6294.34|6256.34|6294.07|6256.07|6294.34|6256.34|6293.4|6255.4|10
1608420300000|2020-12-19 23:25:00|6294.3|6256.3|6294.51|6256.51|6295.01|6257.01|6294.3|6256.3|10
1608420310000|2020-12-19 23:25:10|6294.31|6256.31|6294.31|6256.31|6294.68|6256.68|6293.65|6255.65|10
1608420320000|2020-12-19 23:25:20|6294.41|6256.41|6294.92|6256.92|6295.1|6257.1|6294.31|6256.31|10
1608420330000|2020-12-19 23:25:30|6295.09|6257.09|6295.34|6257.34|6295.58|6257.58|6295.09|6257.09|9
1608420340000|2020-12-19 23:25:40|6295.39|6257.39|6293.46|6255.46|6295.39|6257.39|6293.46|6255.46|10
1608420350000|2020-12-19 23:25:50|6292.84|6254.84|6291.39|6253.39|6292.84|6254.84|6291.39|6253.39|10
1608420360000|2020-12-19 23:26:00|6291.33|6253.33|6289.51|6251.51|6291.33|6253.33|6289.51|6251.51|10
1608420370000|2020-12-19 23:26:10|6289.25|6251.25|6281.52|6243.52|6289.25|6251.25|6281.52|6243.52|10
1608420380000|2020-12-19 23:26:20|6280.12|6242.12|6273.98|6235.98|6280.12|6242.12|6273.98|6235.98|10
1608420390000|2020-12-19 23:26:30|6273.36|6235.36|6272.5|6234.5|6273.36|6235.36|6272.35|6234.35|10
1608420400000|2020-12-19 23:26:40|6272.21|6234.21|6273.47|6235.47|6273.47|6235.47|6272.07|6234.07|10
1608420410000|2020-12-19 23:26:50|6273.78|6235.78|6275.51|6237.51|6275.79|6237.79|6273.78|6235.78|9
1608420420000|2020-12-19 23:27:00|6275.61|6237.61|6278.31|6240.31|6278.31|6240.31|6275.56|6237.56|10
1608420430000|2020-12-19 23:27:10|6278.93|6240.93|6280.19|6242.19|6280.33|6242.33|6278.93|6240.93|10
1608420440000|2020-12-19 23:27:20|6280.17|6242.17|6280.88|6242.88|6281.07|6243.07|6280.17|6242.17|10
1608420450000|2020-12-19 23:27:30|6281.05|6243.05|6281.51|6243.51|6281.51|6243.51|6280.72|6242.72|10
1608420460000|2020-12-19 23:27:40|6281.72|6243.72|6284.35|6246.35|6284.72|6246.72|6281.72|6243.72|10
1608420470000|2020-12-19 23:27:50|6284.18|6246.18|6287|6249|6287|6249|6284.18|6246.18|10
1608420480000|2020-12-19 23:28:00|6287.11|6249.11|6291.16|6253.16|6291.16|6253.16|6287.11|6249.11|10
1608420490000|2020-12-19 23:28:10|6291.52|6253.52|6295.2|6257.2|6295.2|6257.2|6291.52|6253.52|10
1608420500000|2020-12-19 23:28:20|6296|6258|6297.31|6259.31|6297.37|6259.37|6296|6258|9
1608420510000|2020-12-19 23:28:30|6297.29|6259.29|6299.78|6261.78|6299.78|6261.78|6297.28|6259.28|10
1608420520000|2020-12-19 23:28:40|6299.99|6261.99|6300.27|6262.27|6300.35|6262.35|6299.99|6261.99|10
1608420530000|2020-12-19 23:28:50|6300.52|6262.52|6300.56|6262.56|6301.17|6263.17|6300.52|6262.52|9
1608420540000|2020-12-19 23:29:00|6300.05|6262.05|6298.67|6260.67|6300.05|6262.05|6298.67|6260.67|10
1608420550000|2020-12-19 23:29:10|6298.43|6260.43|6297.86|6259.86|6298.43|6260.43|6297.76|6259.76|10
1608420560000|2020-12-19 23:29:20|6297.11|6259.11|6291.4|6253.4|6297.11|6259.11|6291.34|6253.34|10
1608420570000|2020-12-19 23:29:30|6291.47|6253.47|6291.38|6253.38|6291.47|6253.47|6290.45|6252.45|10
1608420580000|2020-12-19 23:29:40|6292.02|6254.02|6295.37|6257.37|6295.52|6257.52|6292.02|6254.02|10
1608420590000|2020-12-19 23:29:50|6295.98|6257.98|6297.81|6259.81|6297.89|6259.89|6295.98|6257.98|10
1608420600000|2020-12-19 23:30:00|6297.57|6259.57|6298.03|6260.03|6298.03|6260.03|6297.3|6259.3|10
1608420610000|2020-12-19 23:30:10|6297.92|6259.92|6302.27|6264.27|6302.27|6264.27|6297.9|6259.9|10
1608420620000|2020-12-19 23:30:20|6302.38|6264.38|6304.08|6266.08|6304.08|6266.08|6302.38|6264.38|10
1608420630000|2020-12-19 23:30:30|6304.17|6266.17|6305.95|6267.95|6305.95|6267.95|6304.17|6266.17|10
1608420640000|2020-12-19 23:30:40|6305.98|6267.98|6307.73|6269.73|6307.73|6269.73|6305.98|6267.98|9
1608420650000|2020-12-19 23:30:50|6307.9|6269.9|6309.01|6271.01|6309.33|6271.33|6307.9|6269.9|10
1608420660000|2020-12-19 23:31:00|6309.07|6271.07|6310.08|6272.08|6310.22|6272.22|6308.93|6270.93|10
1608420670000|2020-12-19 23:31:10|6310.29|6272.29|6311.63|6273.63|6311.63|6273.63|6310.29|6272.29|10
1608420680000|2020-12-19 23:31:20|6311.4|6273.4|6312.43|6274.43|6312.51|6274.51|6311.23|6273.23|10
1608420690000|2020-12-19 23:31:30|6312.32|6274.32|6311.44|6273.44|6312.59|6274.59|6311.11|6273.11|10
1608420700000|2020-12-19 23:31:40|6311.33|6273.33|6311.07|6273.07|6311.33|6273.33|6310.58|6272.58|8
1608420710000|2020-12-19 23:31:50|6311.31|6273.31|6311.99|6273.99|6312.08|6274.08|6311.31|6273.31|10
1608420720000|2020-12-19 23:32:00|6311.5|6273.5|6312.24|6274.24|6312.24|6274.24|6310.92|6272.92|10
1608420730000|2020-12-19 23:32:10|6312.17|6274.17|6312.56|6274.56|6312.72|6274.72|6311.95|6273.95|10
1608420740000|2020-12-19 23:32:20|6312.91|6274.91|6312.69|6274.69|6313.33|6275.33|6312.68|6274.68|10
1608420750000|2020-12-19 23:32:30|6312.64|6274.64|6311.11|6273.11|6312.64|6274.64|6311.11|6273.11|10
1608420760000|2020-12-19 23:32:40|6311.02|6273.02|6308.18|6270.18|6311.02|6273.02|6308.18|6270.18|10
1608420770000|2020-12-19 23:32:50|6307.3|6269.3|6307.85|6269.85|6308.16|6270.16|6307.16|6269.16|10
1608420780000|2020-12-19 23:33:00|6307.76|6269.76|6306.55|6268.55|6307.76|6269.76|6306.55|6268.55|10
1608420790000|2020-12-19 23:33:10|6306.81|6268.81|6307.32|6269.32|6308.08|6270.08|6306.67|6268.67|10
1608420800000|2020-12-19 23:33:20|6307.41|6269.41|6307.06|6269.06|6307.44|6269.44|6307.06|6269.06|10
1608420810000|2020-12-19 23:33:30|6306.98|6268.98|6306.01|6268.01|6306.98|6268.98|6306.01|6268.01|10
1608420820000|2020-12-19 23:33:40|6305.95|6267.95|6304.35|6266.35|6305.95|6267.95|6304.35|6266.35|10
1608420830000|2020-12-19 23:33:50|6304.32|6266.32|6302.07|6264.07|6304.32|6266.32|6301.91|6263.91|10
1608420840000|2020-12-19 23:34:00|6302.19|6264.19|6302.18|6264.18|6302.4|6264.4|6301.76|6263.76|10
1608420850000|2020-12-19 23:34:10|6302.14|6264.14|6303.88|6265.88|6303.88|6265.88|6302.12|6264.12|10
1608420860000|2020-12-19 23:34:20|6304.16|6266.16|6304.12|6266.12|6304.33|6266.33|6304.03|6266.03|9
1608420870000|2020-12-19 23:34:30|6304.11|6266.11|6303.48|6265.48|6304.26|6266.26|6303.48|6265.48|10
1608420880000|2020-12-19 23:34:40|6303.01|6265.01|6302.46|6264.46|6303.04|6265.04|6302.46|6264.46|10
1608420890000|2020-12-19 23:34:50|6302.3|6264.3|6303.02|6265.02|6303.02|6265.02|6302.1|6264.1|10
1608420900000|2020-12-19 23:35:00|6303.03|6265.03|6301.88|6263.88|6303.03|6265.03|6301.88|6263.88|10
1608420910000|2020-12-19 23:35:10|6301.9|6263.9|6301.57|6263.57|6301.9|6263.9|6301.4|6263.4|10
1608420920000|2020-12-19 23:35:20|6301.85|6263.85|6301.97|6263.97|6302.61|6264.61|6301.85|6263.85|10
1608420930000|2020-12-19 23:35:30|6301.94|6263.94|6301.11|6263.11|6301.94|6263.94|6300.99|6262.99|10
1608420940000|2020-12-19 23:35:40|6301.05|6263.05|6300.59|6262.59|6301.05|6263.05|6300.59|6262.59|9
1608420950000|2020-12-19 23:35:50|6300.56|6262.56|6300.26|6262.26|6300.56|6262.56|6300|6262|10
1608420960000|2020-12-19 23:36:00|6300.28|6262.28|6300.56|6262.56|6300.56|6262.56|6300.15|6262.15|9
1608420970000|2020-12-19 23:36:10|6300.55|6262.55|6300.92|6262.92|6300.92|6262.92|6300.47|6262.47|10
1608420980000|2020-12-19 23:36:20|6301.09|6263.09|6302.07|6264.07|6302.08|6264.08|6301.09|6263.09|10
1608420990000|2020-12-19 23:36:30|6302.29|6264.29|6301.86|6263.86|6302.29|6264.29|6301.86|6263.86|10
1608421000000|2020-12-19 23:36:40|6301.98|6263.98|6302.93|6264.93|6303.24|6265.24|6301.98|6263.98|10
1608421010000|2020-12-19 23:36:50|6302.36|6264.36|6302.06|6264.06|6302.63|6264.63|6301.82|6263.82|10
1608421020000|2020-12-19 23:37:00|6302.02|6264.02|6298.96|6260.96|6302.02|6264.02|6298.96|6260.96|10
1608421030000|2020-12-19 23:37:10|6298.42|6260.42|6296.98|6258.98|6298.42|6260.42|6296.84|6258.84|10
1608421040000|2020-12-19 23:37:20|6297.04|6259.04|6298.45|6260.45|6298.45|6260.45|6297.02|6259.02|10
1608421050000|2020-12-19 23:37:30|6298.53|6260.53|6298.46|6260.46|6298.54|6260.54|6298.03|6260.03|10
1608421060000|2020-12-19 23:37:40|6298.38|6260.38|6299.98|6261.98|6299.98|6261.98|6298.38|6260.38|10
1608421070000|2020-12-19 23:37:50|6300.15|6262.15|6301.76|6263.76|6301.88|6263.88|6300.15|6262.15|9
1608421080000|2020-12-19 23:38:00|6302.17|6264.17|6306.14|6268.14|6306.14|6268.14|6302.17|6264.17|10
1608421090000|2020-12-19 23:38:10|6306.2|6268.2|6308.46|6270.46|6308.46|6270.46|6306.2|6268.2|10
1608421100000|2020-12-19 23:38:20|6308.42|6270.42|6310.84|6272.84|6310.84|6272.84|6308.42|6270.42|10
1608421110000|2020-12-19 23:38:30|6311.16|6273.16|6310.34|6272.34|6311.35|6273.35|6310.3|6272.3|10
1608421120000|2020-12-19 23:38:40|6310.3|6272.3|6310.55|6272.55|6310.6|6272.6|6309.81|6271.81|10
1608421130000|2020-12-19 23:38:50|6311|6273|6312.17|6274.17|6312.17|6274.17|6311|6273|10
1608421140000|2020-12-19 23:39:00|6311.95|6273.95|6311.77|6273.77|6312.25|6274.25|6311.77|6273.77|10
1608421150000|2020-12-19 23:39:10|6311.76|6273.76|6312.43|6274.43|6312.43|6274.43|6311.37|6273.37|10
1608421160000|2020-12-19 23:39:20|6312.63|6274.63|6312.02|6274.02|6312.7|6274.7|6312.02|6274.02|10
1608421170000|2020-12-19 23:39:30|6311.9|6273.9|6311.61|6273.61|6311.9|6273.9|6311.46|6273.46|10
1608421180000|2020-12-19 23:39:40|6311.68|6273.68|6311.36|6273.36|6311.69|6273.69|6311.05|6273.05|10
1608421190000|2020-12-19 23:39:50|6311.14|6273.14|6310.2|6272.2|6311.14|6273.14|6310.2|6272.2|8
1608421200000|2020-12-19 23:40:00|6309.5|6271.5|6307.56|6269.56|6309.5|6271.5|6307.56|6269.56|10
1608421210000|2020-12-19 23:40:10|6307.42|6269.42|6307.69|6269.69|6307.69|6269.69|6307.37|6269.37|9
1608421220000|2020-12-19 23:40:20|6307.75|6269.75|6308.88|6270.88|6308.88|6270.88|6307.75|6269.75|10
1608421230000|2020-12-19 23:40:30|6308.93|6270.93|6308.15|6270.15|6309.48|6271.48|6308.15|6270.15|10
1608421240000|2020-12-19 23:40:40|6308.09|6270.09|6307.72|6269.72|6308.17|6270.17|6307.72|6269.72|8
1608421250000|2020-12-19 23:40:50|6307.61|6269.61|6306.58|6268.58|6307.61|6269.61|6306.58|6268.58|9
1608421260000|2020-12-19 23:41:00|6306.67|6268.67|6307.5|6269.5|6307.5|6269.5|6306.2|6268.2|9
1608421270000|2020-12-19 23:41:10|6307.59|6269.59|6307.84|6269.84|6307.99|6269.99|6307.59|6269.59|10
1608421280000|2020-12-19 23:41:20|6307.97|6269.97|6308.59|6270.59|6308.59|6270.59|6307.93|6269.93|10
1608421290000|2020-12-19 23:41:30|6308.61|6270.61|6308.81|6270.81|6308.86|6270.86|6308.61|6270.61|9
1608421300000|2020-12-19 23:41:40|6308.78|6270.78|6308.84|6270.84|6308.99|6270.99|6308.78|6270.78|9
1608421310000|2020-12-19 23:41:50|6308.8|6270.8|6308.09|6270.09|6308.89|6270.89|6308.06|6270.06|10
1608421320000|2020-12-19 23:42:00|6308.03|6270.03|6308.8|6270.8|6308.8|6270.8|6308.03|6270.03|10
1608421330000|2020-12-19 23:42:10|6309.04|6271.04|6309.97|6271.97|6310.16|6272.16|6309.01|6271.01|10
1608421340000|2020-12-19 23:42:20|6309.87|6271.87|6309.85|6271.85|6310.26|6272.26|6309.85|6271.85|10
1608421350000|2020-12-19 23:42:30|6310.18|6272.18|6310.92|6272.92|6310.92|6272.92|6310.18|6272.18|10
1608421360000|2020-12-19 23:42:40|6311.14|6273.14|6311.53|6273.53|6311.57|6273.57|6311.14|6273.14|9
1608421370000|2020-12-19 23:42:50|6311.57|6273.57|6312.58|6274.58|6312.65|6274.65|6311.54|6273.54|9
1608421380000|2020-12-19 23:43:00|6313.21|6275.21|6314.41|6276.41|6314.41|6276.41|6313.21|6275.21|10
1608421390000|2020-12-19 23:43:10|6314.39|6276.39|6314.57|6276.57|6314.66|6276.66|6314.19|6276.19|10
1608421400000|2020-12-19 23:43:20|6314.55|6276.55|6314.15|6276.15|6314.65|6276.65|6314.15|6276.15|10
1608421410000|2020-12-19 23:43:30|6313.92|6275.92|6312.59|6274.59|6313.92|6275.92|6312.56|6274.56|8
1608421420000|2020-12-19 23:43:40|6312.08|6274.08|6310.5|6272.5|6312.08|6274.08|6310.47|6272.47|10
1608421430000|2020-12-19 23:43:50|6310.44|6272.44|6310.16|6272.16|6310.44|6272.44|6310.08|6272.08|10
1608421440000|2020-12-19 23:44:00|6310.3|6272.3|6309.93|6271.93|6310.49|6272.49|6309.89|6271.89|10
1608421450000|2020-12-19 23:44:10|6309.89|6271.89|6311.17|6273.17|6311.17|6273.17|6309.82|6271.82|10
1608421460000|2020-12-19 23:44:20|6311.32|6273.32|6311.64|6273.64|6311.65|6273.65|6311.32|6273.32|10
1608421470000|2020-12-19 23:44:30|6312.03|6274.03|6312.74|6274.74|6312.74|6274.74|6312.03|6274.03|10
1608421480000|2020-12-19 23:44:40|6313.05|6275.05|6312.67|6274.67|6313.34|6275.34|6312.67|6274.67|9
1608421490000|2020-12-19 23:44:50|6312.53|6274.53|6311.99|6273.99|6312.53|6274.53|6311.66|6273.66|10
1608421500000|2020-12-19 23:45:00|6312.02|6274.02|6312.72|6274.72|6312.72|6274.72|6312.02|6274.02|9
1608421510000|2020-12-19 23:45:10|6312.71|6274.71|6315.61|6277.61|6315.61|6277.61|6312.71|6274.71|10
1608421520000|2020-12-19 23:45:20|6316.01|6278.01|6316.47|6278.47|6316.52|6278.52|6315.91|6277.91|10
1608421530000|2020-12-19 23:45:30|6316.63|6278.63|6315.71|6277.71|6316.63|6278.63|6315.71|6277.71|10
1608421540000|2020-12-19 23:45:40|6315.57|6277.57|6314.76|6276.76|6315.57|6277.57|6314.71|6276.71|10
1608421550000|2020-12-19 23:45:50|6314.71|6276.71|6315.13|6277.13|6315.13|6277.13|6314.69|6276.69|7
1608421560000|2020-12-19 23:46:00|6315.17|6277.17|6315.56|6277.56|6315.56|6277.56|6315.1|6277.1|10
1608421570000|2020-12-19 23:46:10|6315.53|6277.53|6315.93|6277.93|6316.11|6278.11|6315.21|6277.21|10
1608421580000|2020-12-19 23:46:20|6315.68|6277.68|6314.69|6276.69|6315.75|6277.75|6314.69|6276.69|10
1608421590000|2020-12-19 23:46:30|6314.57|6276.57|6313.47|6275.47|6314.61|6276.61|6313.47|6275.47|10
1608421600000|2020-12-19 23:46:40|6313.43|6275.43|6312.63|6274.63|6313.43|6275.43|6312.63|6274.63|9
1608421610000|2020-12-19 23:46:50|6312.77|6274.77|6312.75|6274.75|6312.78|6274.78|6312.54|6274.54|9
1608421620000|2020-12-19 23:47:00|6312.87|6274.87|6312.79|6274.79|6312.87|6274.87|6312.62|6274.62|9
1608421630000|2020-12-19 23:47:10|6313.07|6275.07|6313.64|6275.64|6313.64|6275.64|6312.86|6274.86|9
1608421640000|2020-12-19 23:47:20|6313.63|6275.63|6314.72|6276.72|6314.72|6276.72|6313.63|6275.63|10
1608421650000|2020-12-19 23:47:30|6315.07|6277.07|6315.25|6277.25|6315.26|6277.26|6315.02|6277.02|8
1608421660000|2020-12-19 23:47:40|6315.34|6277.34|6314.4|6276.4|6315.35|6277.35|6314.4|6276.4|9
1608421670000|2020-12-19 23:47:50|6314.41|6276.41|6314.33|6276.33|6314.87|6276.87|6314.3|6276.3|10
1608421680000|2020-12-19 23:48:00|6314.52|6276.52|6314.31|6276.31|6314.52|6276.52|6314.14|6276.14|10
1608421690000|2020-12-19 23:48:10|6314.25|6276.25|6313.66|6275.66|6314.25|6276.25|6313.66|6275.66|10
1608421700000|2020-12-19 23:48:20|6313.61|6275.61|6311.89|6273.89|6313.61|6275.61|6311.89|6273.89|10
1608421710000|2020-12-19 23:48:30|6311.87|6273.87|6311.05|6273.05|6311.89|6273.89|6311.05|6273.05|10
1608421720000|2020-12-19 23:48:40|6311.06|6273.06|6311.81|6273.81|6311.81|6273.81|6311.06|6273.06|9
1608421730000|2020-12-19 23:48:50|6311.95|6273.95|6311.6|6273.6|6311.95|6273.95|6311.41|6273.41|8
1608421740000|2020-12-19 23:49:00|6311.78|6273.78|6312.93|6274.93|6312.97|6274.97|6311.78|6273.78|8
1608421750000|2020-12-19 23:49:10|6312.94|6274.94|6314.46|6276.46|6314.58|6276.58|6312.94|6274.94|10
1608421760000|2020-12-19 23:49:20|6314.48|6276.48|6313.4|6275.4|6314.5|6276.5|6313.4|6275.4|10
1608421770000|2020-12-19 23:49:30|6313.48|6275.48|6312.84|6274.84|6313.48|6275.48|6312.84|6274.84|10
1608421780000|2020-12-19 23:49:40|6312.72|6274.72|6312.45|6274.45|6312.72|6274.72|6312.42|6274.42|8
1608421790000|2020-12-19 23:49:50|6312.51|6274.51|6310.66|6272.66|6312.51|6274.51|6310.45|6272.45|10
1608421800000|2020-12-19 23:50:00|6310.58|6272.58|6310.53|6272.53|6310.68|6272.68|6310.5|6272.5|9
1608421810000|2020-12-19 23:50:10|6310.64|6272.64|6311.37|6273.37|6311.37|6273.37|6310.64|6272.64|10
1608421820000|2020-12-19 23:50:20|6311.42|6273.42|6311.55|6273.55|6311.65|6273.65|6311.42|6273.42|10
1608421830000|2020-12-19 23:50:30|6311.78|6273.78|6311.1|6273.1|6311.81|6273.81|6311.03|6273.03|10
1608421840000|2020-12-19 23:50:40|6311.07|6273.07|6309.64|6271.64|6311.07|6273.07|6309.45|6271.45|10
1608421850000|2020-12-19 23:50:50|6309.58|6271.58|6308.94|6270.94|6309.68|6271.68|6308.94|6270.94|8
1608421860000|2020-12-19 23:51:00|6308.74|6270.74|6309.23|6271.23|6309.23|6271.23|6308.46|6270.46|8
1608421870000|2020-12-19 23:51:10|6309.17|6271.17|6310.48|6272.48|6310.6|6272.6|6309.17|6271.17|10
1608421880000|2020-12-19 23:51:20|6310.75|6272.75|6311.11|6273.11|6311.13|6273.13|6310.75|6272.75|10
1608421890000|2020-12-19 23:51:30|6311.28|6273.28|6310.91|6272.91|6311.28|6273.28|6310.82|6272.82|9
1608421900000|2020-12-19 23:51:40|6310.81|6272.81|6310.85|6272.85|6310.96|6272.96|6310.74|6272.74|10
1608421910000|2020-12-19 23:51:50|6310.86|6272.86|6310.87|6272.87|6311.02|6273.02|6310.82|6272.82|9
1608421920000|2020-12-19 23:52:00|6310.96|6272.96|6311.25|6273.25|6311.25|6273.25|6310.87|6272.87|9
1608421930000|2020-12-19 23:52:10|6311.35|6273.35|6311.92|6273.92|6311.92|6273.92|6311.35|6273.35|8
1608421940000|2020-12-19 23:52:20|6311.71|6273.71|6312.2|6274.2|6312.2|6274.2|6311.71|6273.71|9
1608421950000|2020-12-19 23:52:30|6312.1|6274.1|6312.29|6274.29|6312.29|6274.29|6311.93|6273.93|9
1608421960000|2020-12-19 23:52:40|6312.32|6274.32|6311.87|6273.87|6312.32|6274.32|6311.76|6273.76|9
1608421970000|2020-12-19 23:52:50|6311.9|6273.9|6311.98|6273.98|6311.98|6273.98|6311.63|6273.63|10
1608421980000|2020-12-19 23:53:00|6311.93|6273.93|6312.19|6274.19|6312.23|6274.23|6311.89|6273.89|9
1608421990000|2020-12-19 23:53:10|6312.27|6274.27|6312.33|6274.33|6312.4|6274.4|6312.11|6274.11|8
1608422000000|2020-12-19 23:53:20|6312.36|6274.36|6312.68|6274.68|6312.76|6274.76|6312.36|6274.36|10
1608422010000|2020-12-19 23:53:30|6312.84|6274.84|6313.11|6275.11|6313.14|6275.14|6312.84|6274.84|9
1608422020000|2020-12-19 23:53:40|6313.04|6275.04|6311.65|6273.65|6313.04|6275.04|6311.65|6273.65|10
1608422030000|2020-12-19 23:53:50|6311.35|6273.35|6309.73|6271.73|6311.35|6273.35|6309.73|6271.73|10
1608422040000|2020-12-19 23:54:00|6309.85|6271.85|6310.37|6272.37|6310.37|6272.37|6309.59|6271.59|10
1608422050000|2020-12-19 23:54:10|6310.4|6272.4|6310.94|6272.94|6310.95|6272.95|6310.4|6272.4|9
1608422060000|2020-12-19 23:54:20|6310.87|6272.87|6311.39|6273.39|6311.39|6273.39|6310.85|6272.85|9
1608422070000|2020-12-19 23:54:30|6311.32|6273.32|6311.73|6273.73|6311.73|6273.73|6311.05|6273.05|10
1608422080000|2020-12-19 23:54:40|6311.41|6273.41|6311.45|6273.45|6311.45|6273.45|6310.73|6272.73|8
1608422090000|2020-12-19 23:54:50|6311.46|6273.46|6310.41|6272.41|6311.46|6273.46|6310.27|6272.27|10
1608422100000|2020-12-19 23:55:00|6310.13|6272.13|6310.56|6272.56|6310.56|6272.56|6309.89|6271.89|10
1608422110000|2020-12-19 23:55:10|6310.44|6272.44|6310.21|6272.21|6310.51|6272.51|6310.21|6272.21|10
1608422120000|2020-12-19 23:55:20|6310.63|6272.63|6310.72|6272.72|6310.72|6272.72|6310.41|6272.41|10
1608422130000|2020-12-19 23:55:30|6310.89|6272.89|6311.22|6273.22|6311.22|6273.22|6310.83|6272.83|10
1608422140000|2020-12-19 23:55:40|6311.15|6273.15|6311.81|6273.81|6311.87|6273.87|6311.15|6273.15|10
1608422150000|2020-12-19 23:55:50|6311.94|6273.94|6312.31|6274.31|6312.31|6274.31|6311.94|6273.94|8
1608422160000|2020-12-19 23:56:00|6312.12|6274.12|6311.54|6273.54|6312.24|6274.24|6311.52|6273.52|10
1608422170000|2020-12-19 23:56:10|6311.4|6273.4|6311.43|6273.43|6311.64|6273.64|6311.35|6273.35|10
1608422180000|2020-12-19 23:56:20|6311.59|6273.59|6311.32|6273.32|6311.67|6273.67|6311.3|6273.3|10
1608422190000|2020-12-19 23:56:30|6311.37|6273.37|6311.18|6273.18|6311.48|6273.48|6311.11|6273.11|9
1608422200000|2020-12-19 23:56:40|6311.28|6273.28|6310.98|6272.98|6311.5|6273.5|6310.98|6272.98|10
1608422210000|2020-12-19 23:56:50|6311.31|6273.31|6310.84|6272.84|6311.31|6273.31|6310.62|6272.62|8
1608422220000|2020-12-19 23:57:00|6310.86|6272.86|6311.14|6273.14|6311.14|6273.14|6310.86|6272.86|10
1608422230000|2020-12-19 23:57:10|6311.12|6273.12|6311.61|6273.61|6311.61|6273.61|6311.12|6273.12|8
1608422240000|2020-12-19 23:57:20|6311.55|6273.55|6311.38|6273.38|6311.55|6273.55|6311.23|6273.23|10
1608422250000|2020-12-19 23:57:30|6311.46|6273.46|6311.89|6273.89|6311.93|6273.93|6311.46|6273.46|10
1608422260000|2020-12-19 23:57:40|6311.92|6273.92|6311.53|6273.53|6311.92|6273.92|6311.53|6273.53|8
1608422270000|2020-12-19 23:57:50|6311.6|6273.6|6311|6273|6311.6|6273.6|6311|6273|9
1608422280000|2020-12-19 23:58:00|6310.74|6272.74|6310.56|6272.56|6310.78|6272.78|6310.5|6272.5|10
1608422290000|2020-12-19 23:58:10|6310.43|6272.43|6309.79|6271.79|6310.43|6272.43|6309.58|6271.58|10
1608422300000|2020-12-19 23:58:20|6309.8|6271.8|6309.98|6271.98|6309.98|6271.98|6309.74|6271.74|9
1608422310000|2020-12-19 23:58:30|6309.97|6271.97|6309.81|6271.81|6309.99|6271.99|6309.81|6271.81|10
1608422320000|2020-12-19 23:58:40|6309.77|6271.77|6308.65|6270.65|6309.82|6271.82|6308.65|6270.65|10
1608422330000|2020-12-19 23:58:50|6308.43|6270.43|6307.64|6269.64|6308.43|6270.43|6307.64|6269.64|10
1608422340000|2020-12-19 23:59:00|6307.5|6269.5|6305.86|6267.86|6307.5|6269.5|6305.86|6267.86|9
1608422350000|2020-12-19 23:59:10|6305.58|6267.58|6305.87|6267.87|6305.94|6267.94|6305.58|6267.58|10
1608422360000|2020-12-19 23:59:20|6305.75|6267.75|6305.14|6267.14|6305.83|6267.83|6305.05|6267.05|10
1608422370000|2020-12-19 23:59:30|6305.07|6267.07|6303.82|6265.82|6305.07|6267.07|6303.82|6265.82|9
1608422380000|2020-12-19 23:59:40|6303.86|6265.86|6301.63|6263.63|6303.86|6265.86|6301.63|6263.63|10
1608422390000|2020-12-19 23:59:50|6301.49|6263.49|6301.46|6263.46|6301.49|6263.49|6301.09|6263.09|9
1608422400000|2020-12-20 00:00:00|6301.01|6263.01|6300.16|6262.16|6301.01|6263.01|6300.16|6262.16|9
1608422410000|2020-12-20 00:00:10|6299.92|6261.92|6298.79|6260.79|6299.92|6261.92|6298.59|6260.59|9
1608422420000|2020-12-20 00:00:20|6298.72|6260.72|6298.65|6260.65|6298.99|6260.99|6298.55|6260.55|9
1608422430000|2020-12-20 00:00:30|6298.3|6260.3|6297.86|6259.86|6298.3|6260.3|6297.86|6259.86|9
1608422440000|2020-12-20 00:00:40|6297.42|6259.42|6297.51|6259.51|6297.57|6259.57|6297.33|6259.33|10
1608422450000|2020-12-20 00:00:50|6297.34|6259.34|6296.62|6258.62|6297.34|6259.34|6296.62|6258.62|9
1608422460000|2020-12-20 00:01:00|6296.31|6258.31|6294.17|6256.17|6296.31|6258.31|6293.98|6255.98|10
1608422470000|2020-12-20 00:01:10|6293.8|6255.8|6292.49|6254.49|6293.8|6255.8|6292.49|6254.49|9
1608422480000|2020-12-20 00:01:20|6292.33|6254.33|6290.82|6252.82|6292.33|6254.33|6290.76|6252.76|10
1608422490000|2020-12-20 00:01:30|6291.05|6253.05|6288.52|6250.52|6291.05|6253.05|6288.52|6250.52|10
1608422500000|2020-12-20 00:01:40|6288.85|6250.85|6287.67|6249.67|6288.85|6250.85|6287.55|6249.55|10
1608422510000|2020-12-20 00:01:50|6287.55|6249.55|6281.13|6243.13|6287.55|6249.55|6281.13|6243.13|10
1608422520000|2020-12-20 00:02:00|6280.53|6242.53|6274.88|6236.88|6280.53|6242.53|6274.88|6236.88|10
1608422530000|2020-12-20 00:02:10|6274.99|6236.99|6270.43|6232.43|6274.99|6236.99|6269.47|6231.47|10
1608422540000|2020-12-20 00:02:20|6270.77|6232.77|6274.72|6236.72|6274.72|6236.72|6270.77|6232.77|10
1608422550000|2020-12-20 00:02:30|6274.38|6236.38|6277.31|6239.31|6277.31|6239.31|6274.38|6236.38|10
1608422560000|2020-12-20 00:02:40|6277.32|6239.32|6280.17|6242.17|6280.17|6242.17|6277.32|6239.32|10
1608422570000|2020-12-20 00:02:50|6279.92|6241.92|6279.84|6241.84|6280.46|6242.46|6279.84|6241.84|10
1608422580000|2020-12-20 00:03:00|6279.93|6241.93|6279.23|6241.23|6279.93|6241.93|6278.78|6240.78|10
1608422590000|2020-12-20 00:03:10|6279.52|6241.52|6282.79|6244.79|6282.79|6244.79|6279.52|6241.52|10
1608422600000|2020-12-20 00:03:20|6282.87|6244.87|6284.57|6246.57|6285.08|6247.08|6282.87|6244.87|10
1608422610000|2020-12-20 00:03:30|6284.42|6246.42|6285.03|6247.03|6285.03|6247.03|6284.11|6246.11|10
1608422620000|2020-12-20 00:03:40|6284.91|6246.91|6285.11|6247.11|6285.56|6247.56|6284.91|6246.91|10
1608422630000|2020-12-20 00:03:50|6285.15|6247.15|6284.65|6246.65|6285.22|6247.22|6284.65|6246.65|9
1608422640000|2020-12-20 00:04:00|6284.64|6246.64|6284.29|6246.29|6284.87|6246.87|6284.29|6246.29|10
1608422650000|2020-12-20 00:04:10|6284.51|6246.51|6285.95|6247.95|6286.19|6248.19|6284.51|6246.51|10
1608422660000|2020-12-20 00:04:20|6286.32|6248.32|6287.26|6249.26|6287.26|6249.26|6286.32|6248.32|10
1608422670000|2020-12-20 00:04:30|6287.35|6249.35|6288.21|6250.21|6288.64|6250.64|6287.35|6249.35|10
1608422680000|2020-12-20 00:04:40|6288.15|6250.15|6285.66|6247.66|6288.15|6250.15|6285.66|6247.66|10
1608422690000|2020-12-20 00:04:50|6285.55|6247.55|6284.3|6246.3|6285.55|6247.55|6284.3|6246.3|7
1608422700000|2020-12-20 00:05:00|6284.2|6246.2|6281.61|6243.61|6284.26|6246.26|6281.57|6243.57|10
1608422710000|2020-12-20 00:05:10|6281.95|6243.95|6283.17|6245.17|6283.17|6245.17|6281.86|6243.86|10
1608422720000|2020-12-20 00:05:20|6283.43|6245.43|6284.32|6246.32|6284.32|6246.32|6283.43|6245.43|10
1608422730000|2020-12-20 00:05:30|6284.27|6246.27|6281.51|6243.51|6284.27|6246.27|6281.51|6243.51|10
1608422740000|2020-12-20 00:05:40|6281.82|6243.82|6281.65|6243.65|6282.17|6244.17|6281.65|6243.65|10
1608422750000|2020-12-20 00:05:50|6281.76|6243.76|6279.44|6241.44|6281.76|6243.76|6279.44|6241.44|10
1608422760000|2020-12-20 00:06:00|6279.33|6241.33|6279.28|6241.28|6279.34|6241.34|6278.38|6240.38|10
1608422770000|2020-12-20 00:06:10|6279.13|6241.13|6279.07|6241.07|6279.28|6241.28|6278.92|6240.92|10
1608422780000|2020-12-20 00:06:20|6278.89|6240.89|6276.36|6238.36|6278.89|6240.89|6276.36|6238.36|10
1608422790000|2020-12-20 00:06:30|6276.37|6238.37|6274.94|6236.94|6276.37|6238.37|6274.94|6236.94|10
1608422800000|2020-12-20 00:06:40|6274.48|6236.48|6272.05|6234.05|6274.48|6236.48|6271.73|6233.73|10
1608422810000|2020-12-20 00:06:50|6271.87|6233.87|6264.42|6226.42|6271.87|6233.87|6264.42|6226.42|10
1608422820000|2020-12-20 00:07:00|6264.2|6226.2|6260.85|6222.85|6264.2|6226.2|6260.85|6222.85|10
1608422830000|2020-12-20 00:07:10|6260.43|6222.43|6257.83|6219.83|6260.43|6222.43|6257.83|6219.83|10
1608422840000|2020-12-20 00:07:20|6257.85|6219.85|6260.52|6222.52|6260.52|6222.52|6257.85|6219.85|9
1608422850000|2020-12-20 00:07:30|6260.26|6222.26|6261.17|6223.17|6261.6|6223.6|6260.26|6222.26|10
1608422860000|2020-12-20 00:07:40|6261.38|6223.38|6264.57|6226.57|6264.57|6226.57|6261.38|6223.38|10
1608422870000|2020-12-20 00:07:50|6264.33|6226.33|6264.28|6226.28|6265.15|6227.15|6264.25|6226.25|10
1608422880000|2020-12-20 00:08:00|6264.4|6226.4|6263.66|6225.66|6264.4|6226.4|6263.62|6225.62|10
1608422890000|2020-12-20 00:08:10|6263.73|6225.73|6264.76|6226.76|6264.76|6226.76|6263.25|6225.25|10
1608422900000|2020-12-20 00:08:20|6264.77|6226.77|6266.81|6228.81|6266.81|6228.81|6264.77|6226.77|10
1608422910000|2020-12-20 00:08:30|6266.61|6228.61|6266.52|6228.52|6266.95|6228.95|6266.5|6228.5|10
1608422920000|2020-12-20 00:08:40|6266.07|6228.07|6266.03|6228.03|6266.16|6228.16|6265.92|6227.92|10
1608422930000|2020-12-20 00:08:50|6266.15|6228.15|6268.08|6230.08|6268.1|6230.1|6265.93|6227.93|10
1608422940000|2020-12-20 00:09:00|6268.12|6230.12|6267.93|6229.93|6268.61|6230.61|6267.77|6229.77|10
1608422950000|2020-12-20 00:09:10|6267.62|6229.62|6267.67|6229.67|6267.67|6229.67|6267.24|6229.24|9
1608422960000|2020-12-20 00:09:20|6267.37|6229.37|6268.63|6230.63|6268.74|6230.74|6267.37|6229.37|10
1608422970000|2020-12-20 00:09:30|6268.43|6230.43|6269.45|6231.45|6269.66|6231.66|6268.43|6230.43|10
1608422980000|2020-12-20 00:09:40|6269.79|6231.79|6269.65|6231.65|6269.91|6231.91|6269.49|6231.49|10
1608422990000|2020-12-20 00:09:50|6269.53|6231.53|6270.75|6232.75|6270.87|6232.87|6269.53|6231.53|10
1608423000000|2020-12-20 00:10:00|6270.85|6232.85|6271.24|6233.24|6271.26|6233.26|6270.71|6232.71|10
1608423010000|2020-12-20 00:10:10|6271.33|6233.33|6271.16|6233.16|6271.33|6233.33|6270.56|6232.56|10
1608423020000|2020-12-20 00:10:20|6271.43|6233.43|6272.42|6234.42|6272.54|6234.54|6271.32|6233.32|10
1608423030000|2020-12-20 00:10:30|6272.28|6234.28|6271.92|6233.92|6272.47|6234.47|6271.92|6233.92|10
1608423040000|2020-12-20 00:10:40|6271.85|6233.85|6271.66|6233.66|6272|6234|6271.62|6233.62|10
1608423050000|2020-12-20 00:10:50|6271.68|6233.68|6272.71|6234.71|6272.81|6234.81|6271.51|6233.51|10
1608423060000|2020-12-20 00:11:00|6272.76|6234.76|6271.57|6233.57|6272.76|6234.76|6271.57|6233.57|10
1608423070000|2020-12-20 00:11:10|6271.61|6233.61|6270.06|6232.06|6271.61|6233.61|6270.06|6232.06|10
1608423080000|2020-12-20 00:11:20|6269.97|6231.97|6269.11|6231.11|6270.11|6232.11|6269.11|6231.11|9
1608423090000|2020-12-20 00:11:30|6269.07|6231.07|6268.92|6230.92|6269.13|6231.13|6268.79|6230.79|10
1608423100000|2020-12-20 00:11:40|6269.08|6231.08|6270.09|6232.09|6270.1|6232.1|6269.08|6231.08|9
1608423110000|2020-12-20 00:11:50|6269.93|6231.93|6272.93|6234.93|6272.93|6234.93|6269.8|6231.8|10
1608423120000|2020-12-20 00:12:00|6272.81|6234.81|6275.72|6237.72|6275.91|6237.91|6272.81|6234.81|10
1608423130000|2020-12-20 00:12:10|6276.05|6238.05|6278.66|6240.66|6278.66|6240.66|6276.03|6238.03|10
1608423140000|2020-12-20 00:12:20|6278.69|6240.69|6280.67|6242.67|6280.67|6242.67|6278.69|6240.69|10
1608423150000|2020-12-20 00:12:30|6280.68|6242.68|6281.54|6243.54|6281.54|6243.54|6280.68|6242.68|10
1608423160000|2020-12-20 00:12:40|6281.81|6243.81|6282.88|6244.88|6282.88|6244.88|6281.81|6243.81|10
1608423170000|2020-12-20 00:12:50|6282.93|6244.93|6284.64|6246.64|6284.64|6246.64|6282.93|6244.93|9
1608423180000|2020-12-20 00:13:00|6284.39|6246.39|6283.82|6245.82|6284.74|6246.74|6283.82|6245.82|10
1608423190000|2020-12-20 00:13:10|6283.43|6245.43|6283.09|6245.09|6283.87|6245.87|6282.98|6244.98|9
1608423200000|2020-12-20 00:13:20|6282.81|6244.81|6281.56|6243.56|6282.87|6244.87|6281.56|6243.56|10
1608423210000|2020-12-20 00:13:30|6281.5|6243.5|6280.97|6242.97|6281.54|6243.54|6280.79|6242.79|9
1608423220000|2020-12-20 00:13:40|6280.54|6242.54|6279.63|6241.63|6280.55|6242.55|6279.63|6241.63|7
1608423230000|2020-12-20 00:13:50|6279.75|6241.75|6279.29|6241.29|6279.85|6241.85|6279.29|6241.29|10
1608423240000|2020-12-20 00:14:00|6279.22|6241.22|6279.38|6241.38|6279.38|6241.38|6279.05|6241.05|10
1608423250000|2020-12-20 00:14:10|6279.36|6241.36|6279.21|6241.21|6279.57|6241.57|6279.15|6241.15|10
1608423260000|2020-12-20 00:14:20|6279.14|6241.14|6279.34|6241.34|6279.41|6241.41|6279.11|6241.11|9
1608423270000|2020-12-20 00:14:30|6279.27|6241.27|6280.34|6242.34|6280.34|6242.34|6279.11|6241.11|9
1608423280000|2020-12-20 00:14:40|6280.38|6242.38|6280.42|6242.42|6280.43|6242.43|6280.26|6242.26|9
1608423290000|2020-12-20 00:14:50|6280.68|6242.68|6281.21|6243.21|6281.21|6243.21|6280.68|6242.68|9
1608423300000|2020-12-20 00:15:00|6281.27|6243.27|6281.97|6243.97|6282.2|6244.2|6281.27|6243.27|9
1608423310000|2020-12-20 00:15:10|6281.66|6243.66|6281.94|6243.94|6282.04|6244.04|6281.58|6243.58|9
1608423320000|2020-12-20 00:15:20|6281.6|6243.6|6279.36|6241.36|6281.6|6243.6|6279.36|6241.36|10
1608423330000|2020-12-20 00:15:30|6278.77|6240.77|6276.9|6238.9|6278.77|6240.77|6276.73|6238.73|10
1608423340000|2020-12-20 00:15:40|6276.83|6238.83|6276.22|6238.22|6276.83|6238.83|6276.03|6238.03|10
1608423350000|2020-12-20 00:15:50|6276.1|6238.1|6275.95|6237.95|6276.21|6238.21|6275.9|6237.9|10
1608423360000|2020-12-20 00:16:00|6275.92|6237.92|6275.63|6237.63|6276.1|6238.1|6275.63|6237.63|10
1608423370000|2020-12-20 00:16:10|6275.7|6237.7|6274.26|6236.26|6275.7|6237.7|6274.26|6236.26|10
1608423380000|2020-12-20 00:16:20|6274.17|6236.17|6271.39|6233.39|6274.17|6236.17|6271.39|6233.39|10
1608423390000|2020-12-20 00:16:30|6271.16|6233.16|6270.33|6232.33|6271.22|6233.22|6270.26|6232.26|10
1608423400000|2020-12-20 00:16:40|6269.93|6231.93|6267.76|6229.76|6269.93|6231.93|6267.76|6229.76|10
1608423410000|2020-12-20 00:16:50|6267.78|6229.78|6261.73|6223.73|6267.78|6229.78|6261.6|6223.6|10
1608423420000|2020-12-20 00:17:00|6261.47|6223.47|6259.17|6221.17|6261.47|6223.47|6259.14|6221.14|10
1608423430000|2020-12-20 00:17:10|6259.46|6221.46|6260.44|6222.44|6260.44|6222.44|6259.06|6221.06|10
1608423440000|2020-12-20 00:17:20|6260.45|6222.45|6256.35|6218.35|6260.53|6222.53|6256.35|6218.35|10
1608423450000|2020-12-20 00:17:30|6255.96|6217.96|6250.57|6212.57|6255.96|6217.96|6250.57|6212.57|10
1608423460000|2020-12-20 00:17:40|6250.87|6212.87|6248.78|6210.78|6250.94|6212.94|6248.78|6210.78|10
1608423470000|2020-12-20 00:17:50|6248.41|6210.41|6251.18|6213.18|6251.18|6213.18|6248.17|6210.17|10
1608423480000|2020-12-20 00:18:00|6250.95|6212.95|6254.75|6216.75|6254.75|6216.75|6250.95|6212.95|10
1608423490000|2020-12-20 00:18:10|6254.34|6216.34|6257.1|6219.1|6257.1|6219.1|6254.19|6216.19|10
1608423500000|2020-12-20 00:18:20|6258.23|6220.23|6259.34|6221.34|6259.65|6221.65|6258.14|6220.14|10
1608423510000|2020-12-20 00:18:30|6259.36|6221.36|6258.62|6220.62|6259.42|6221.42|6258.6|6220.6|10
1608423520000|2020-12-20 00:18:40|6258.34|6220.34|6258.74|6220.74|6258.74|6220.74|6258.16|6220.16|9
1608423530000|2020-12-20 00:18:50|6258.78|6220.78|6259|6221|6259|6221|6258.57|6220.57|10
1608423540000|2020-12-20 00:19:00|6259.02|6221.02|6258.64|6220.64|6259.02|6221.02|6258.55|6220.55|10
1608423550000|2020-12-20 00:19:10|6258.42|6220.42|6256.99|6218.99|6258.51|6220.51|6256.99|6218.99|9
1608423560000|2020-12-20 00:19:20|6256.72|6218.72|6254.35|6216.35|6256.81|6218.81|6254.35|6216.35|10
1608423570000|2020-12-20 00:19:30|6254.4|6216.4|6253.84|6215.84|6254.45|6216.45|6253.84|6215.84|10
1608423580000|2020-12-20 00:19:40|6253.27|6215.27|6250.3|6212.3|6253.27|6215.27|6250.3|6212.3|10
1608423590000|2020-12-20 00:19:50|6250.22|6212.22|6247|6209|6250.22|6212.22|6247|6209|10
1608423600000|2020-12-20 00:20:00|6247.04|6209.04|6244.84|6206.84|6247.09|6209.09|6244.84|6206.84|9
1608423610000|2020-12-20 00:20:10|6245.1|6207.1|6243|6205|6245.15|6207.15|6243|6205|10
1608423620000|2020-12-20 00:20:20|6242.75|6204.75|6243.44|6205.44|6244.22|6206.22|6242.75|6204.75|9
1608423630000|2020-12-20 00:20:30|6243.61|6205.61|6242.59|6204.59|6243.84|6205.84|6242.38|6204.38|10
1608423640000|2020-12-20 00:20:40|6242.18|6204.18|6237.19|6199.19|6242.25|6204.25|6237.19|6199.19|10
1608423650000|2020-12-20 00:20:50|6237.34|6199.34|6240.15|6202.15|6240.15|6202.15|6237.34|6199.34|10
1608423660000|2020-12-20 00:21:00|6238.96|6200.96|6222.99|6184.99|6239.45|6201.45|6222.99|6184.99|10
1608423670000|2020-12-20 00:21:10|6219.73|6181.73|6219.86|6181.86|6221.56|6183.56|6219.01|6181.01|10
1608423680000|2020-12-20 00:21:20|6219.63|6181.63|6218.03|6180.03|6220.63|6182.63|6216.07|6178.07|10
1608423690000|2020-12-20 00:21:30|6217.38|6179.38|6220.99|6182.99|6220.99|6182.99|6217.22|6179.22|10
1608423700000|2020-12-20 00:21:40|6222.36|6184.36|6229.66|6191.66|6229.82|6191.82|6222.18|6184.18|10
1608423710000|2020-12-20 00:21:50|6229.34|6191.34|6231.11|6193.11|6231.12|6193.12|6229.34|6191.34|10
1608423720000|2020-12-20 00:22:00|6230.86|6192.86|6229.15|6191.15|6230.86|6192.86|6229.15|6191.15|10
1608423730000|2020-12-20 00:22:10|6229.28|6191.28|6231.04|6193.04|6231.04|6193.04|6229.2|6191.2|10
1608423740000|2020-12-20 00:22:20|6231.53|6193.53|6236.47|6198.47|6236.47|6198.47|6231.53|6193.53|10
1608423750000|2020-12-20 00:22:30|6236.79|6198.79|6239.34|6201.34|6239.34|6201.34|6236.79|6198.79|10
1608423760000|2020-12-20 00:22:40|6238.92|6200.92|6242.31|6204.31|6242.31|6204.31|6238.92|6200.92|10
1608423770000|2020-12-20 00:22:50|6242.18|6204.18|6241.05|6203.05|6242.18|6204.18|6241.03|6203.03|10
1608423780000|2020-12-20 00:23:00|6241.11|6203.11|6238.74|6200.74|6241.52|6203.52|6238.74|6200.74|10
1608423790000|2020-12-20 00:23:10|6238.67|6200.67|6236.37|6198.37|6238.67|6200.67|6236.37|6198.37|9
1608423800000|2020-12-20 00:23:20|6235.89|6197.89|6235.89|6197.89|6236.23|6198.23|6235.27|6197.27|10
1608423810000|2020-12-20 00:23:30|6235.91|6197.91|6235.46|6197.46|6235.91|6197.91|6235.46|6197.46|8
1608423820000|2020-12-20 00:23:40|6235.72|6197.72|6235.06|6197.06|6235.77|6197.77|6235.06|6197.06|10
1608423830000|2020-12-20 00:23:50|6234.78|6196.78|6234.89|6196.89|6235.38|6197.38|6234.36|6196.36|10
1608423840000|2020-12-20 00:24:00|6235.04|6197.04|6233.27|6195.27|6235.04|6197.04|6233.27|6195.27|9
1608423850000|2020-12-20 00:24:10|6232.57|6194.57|6231.27|6193.27|6232.62|6194.62|6230.93|6192.93|10
1608423860000|2020-12-20 00:24:20|6231.5|6193.5|6230.58|6192.58|6231.5|6193.5|6230.58|6192.58|9
1608423870000|2020-12-20 00:24:30|6229.99|6191.99|6230.34|6192.34|6230.39|6192.39|6229.8|6191.8|10
1608423880000|2020-12-20 00:24:40|6230.46|6192.46|6230.33|6192.33|6230.87|6192.87|6230.33|6192.33|10
1608423890000|2020-12-20 00:24:50|6230.24|6192.24|6226.17|6188.17|6230.27|6192.27|6226.14|6188.14|10
1608423900000|2020-12-20 00:25:00|6226.07|6188.07|6222.5|6184.5|6226.07|6188.07|6222.5|6184.5|10
1608423910000|2020-12-20 00:25:10|6222.02|6184.02|6218.61|6180.61|6222.02|6184.02|6218.51|6180.51|10
1608423920000|2020-12-20 00:25:20|6218.17|6180.17|6213.67|6175.67|6218.17|6180.17|6213.67|6175.67|10
1608423930000|2020-12-20 00:25:30|6213.03|6175.03|6215.5|6177.5|6215.63|6177.63|6213.03|6175.03|10
1608423940000|2020-12-20 00:25:40|6215.78|6177.78|6215.45|6177.45|6215.83|6177.83|6215.28|6177.28|10
1608423950000|2020-12-20 00:25:50|6215.19|6177.19|6212.25|6174.25|6215.19|6177.19|6212.25|6174.25|10
1608423960000|2020-12-20 00:26:00|6211.99|6173.99|6212.57|6174.57|6212.57|6174.57|6211.05|6173.05|10
1608423970000|2020-12-20 00:26:10|6212.09|6174.09|6211.95|6173.95|6212.12|6174.12|6211.74|6173.74|10
1608423980000|2020-12-20 00:26:20|6211.71|6173.71|6210.09|6172.09|6211.71|6173.71|6209.96|6171.96|10
1608423990000|2020-12-20 00:26:30|6209.94|6171.94|6206.31|6168.31|6209.94|6171.94|6206.28|6168.28|10
1608424000000|2020-12-20 00:26:40|6206.13|6168.13|6198.26|6160.26|6206.13|6168.13|6198.26|6160.26|10
1608424010000|2020-12-20 00:26:50|6197.62|6159.62|6195.88|6157.88|6197.69|6159.69|6195.88|6157.88|10
1608424020000|2020-12-20 00:27:00|6195.28|6157.28|6193.95|6155.95|6195.28|6157.28|6193.95|6155.95|10
1608424030000|2020-12-20 00:27:10|6194.14|6156.14|6192.77|6154.77|6194.14|6156.14|6192.77|6154.77|10
1608424040000|2020-12-20 00:27:20|6192.65|6154.65|6192.21|6154.21|6192.7|6154.7|6192.21|6154.21|9
1608424050000|2020-12-20 00:27:30|6192.25|6154.25|6191.81|6153.81|6192.31|6154.31|6191.81|6153.81|9
1608424060000|2020-12-20 00:27:40|6191.24|6153.24|6183.76|6145.76|6191.24|6153.24|6183.76|6145.76|10
1608424070000|2020-12-20 00:27:50|6182.94|6144.94|6179.57|6141.57|6183.38|6145.38|6178.63|6140.63|10
1608424080000|2020-12-20 00:28:00|6179.96|6141.96|6180.55|6142.55|6180.55|6142.55|6176.03|6138.03|10
1608424090000|2020-12-20 00:28:10|6181.01|6143.01|6182.09|6144.09|6183.43|6145.43|6181.01|6143.01|10
1608424100000|2020-12-20 00:28:20|6181.85|6143.85|6178.28|6140.28|6181.94|6143.94|6178.28|6140.28|10
1608424110000|2020-12-20 00:28:30|6178.16|6140.16|6177.15|6139.15|6178.16|6140.16|6176.76|6138.76|10
1608424120000|2020-12-20 00:28:40|6176.62|6138.62|6177.31|6139.31|6177.47|6139.47|6176.53|6138.53|10
1608424130000|2020-12-20 00:28:50|6176.97|6138.97|6178.13|6140.13|6178.45|6140.45|6176.81|6138.81|10
1608424140000|2020-12-20 00:29:00|6177.75|6139.75|6175.88|6137.88|6177.75|6139.75|6175.84|6137.84|10
1608424150000|2020-12-20 00:29:10|6176.16|6138.16|6177.18|6139.18|6177.18|6139.18|6176.16|6138.16|10
1608424160000|2020-12-20 00:29:20|6177.53|6139.53|6177.56|6139.56|6177.6|6139.6|6177.25|6139.25|8
1608424170000|2020-12-20 00:29:30|6177.92|6139.92|6179.99|6141.99|6179.99|6141.99|6177.83|6139.83|9
1608424180000|2020-12-20 00:29:40|6180.03|6142.03|6181.32|6143.32|6181.39|6143.39|6180.03|6142.03|10
1608424190000|2020-12-20 00:29:50|6181.01|6143.01|6182.86|6144.86|6182.86|6144.86|6180.78|6142.78|8
1608424200000|2020-12-20 00:30:00|6183.5|6145.5|6191.08|6153.08|6191.39|6153.39|6183.5|6145.5|10
1608424210000|2020-12-20 00:30:10|6190.57|6152.57|6185.16|6147.16|6190.57|6152.57|6185.13|6147.13|10
1608424220000|2020-12-20 00:30:20|6185.15|6147.15|6185.18|6147.18|6185.5|6147.5|6184.7|6146.7|10
1608424230000|2020-12-20 00:30:30|6185.49|6147.49|6185.37|6147.37|6186.65|6148.65|6185.37|6147.37|10
1608424240000|2020-12-20 00:30:40|6185.57|6147.57|6186.47|6148.47|6186.6|6148.6|6185.43|6147.43|10
1608424250000|2020-12-20 00:30:50|6186.46|6148.46|6182.5|6144.5|6186.46|6148.46|6182.5|6144.5|10
1608424260000|2020-12-20 00:31:00|6182.1|6144.1|6175.29|6137.29|6182.1|6144.1|6175.29|6137.29|10
1608424270000|2020-12-20 00:31:10|6174.91|6136.91|6173.45|6135.45|6174.91|6136.91|6173.45|6135.45|10
1608424280000|2020-12-20 00:31:20|6173.52|6135.52|6170.67|6132.67|6173.52|6135.52|6170.67|6132.67|10
1608424290000|2020-12-20 00:31:30|6170.3|6132.3|6171.81|6133.81|6171.81|6133.81|6170.04|6132.04|10
1608424300000|2020-12-20 00:31:40|6172.19|6134.19|6173.1|6135.1|6173.45|6135.45|6172.19|6134.19|10
1608424310000|2020-12-20 00:31:50|6172.98|6134.98|6173.51|6135.51|6173.51|6135.51|6172.33|6134.33|10
1608424320000|2020-12-20 00:32:00|6173.76|6135.76|6177.47|6139.47|6177.47|6139.47|6173.76|6135.76|10
1608424330000|2020-12-20 00:32:10|6178.38|6140.38|6178.43|6140.43|6178.94|6140.94|6178.32|6140.32|10
1608424340000|2020-12-20 00:32:20|6178.41|6140.41|6179.37|6141.37|6179.37|6141.37|6178.41|6140.41|10
1608424350000|2020-12-20 00:32:30|6179.65|6141.65|6181.81|6143.81|6181.81|6143.81|6179.26|6141.26|9
1608424360000|2020-12-20 00:32:40|6182.15|6144.15|6185.38|6147.38|6185.38|6147.38|6182.15|6144.15|10
1608424370000|2020-12-20 00:32:50|6185.93|6147.93|6187.69|6149.69|6187.69|6149.69|6185.82|6147.82|10
1608424380000|2020-12-20 00:33:00|6188.22|6150.22|6189.5|6151.5|6190.33|6152.33|6188.22|6150.22|10
1608424390000|2020-12-20 00:33:10|6189.65|6151.65|6193.32|6155.32|6193.32|6155.32|6189.51|6151.51|10
1608424400000|2020-12-20 00:33:20|6193.35|6155.35|6197.42|6159.42|6197.42|6159.42|6193.35|6155.35|10
1608424410000|2020-12-20 00:33:30|6197.99|6159.99|6199.4|6161.4|6199.58|6161.58|6197.76|6159.76|9
1608424420000|2020-12-20 00:33:40|6199.34|6161.34|6200.05|6162.05|6200.05|6162.05|6199.19|6161.19|10
1608424430000|2020-12-20 00:33:50|6200.11|6162.11|6204.94|6166.94|6204.94|6166.94|6200.11|6162.11|10
1608424440000|2020-12-20 00:34:00|6206.32|6168.32|6211|6173|6211|6173|6206.32|6168.32|10
1608424450000|2020-12-20 00:34:10|6211.25|6173.25|6211.96|6173.96|6212.79|6174.79|6211.25|6173.25|10
1608424460000|2020-12-20 00:34:20|6211.88|6173.88|6211.33|6173.33|6212.08|6174.08|6211.19|6173.19|10
1608424470000|2020-12-20 00:34:30|6211.56|6173.56|6211.82|6173.82|6211.82|6173.82|6210.91|6172.91|10
1608424480000|2020-12-20 00:34:40|6211.6|6173.6|6212.66|6174.66|6212.77|6174.77|6211.33|6173.33|10
1608424490000|2020-12-20 00:34:50|6212.71|6174.71|6213.04|6175.04|6213.67|6175.67|6212.71|6174.71|9
1608424500000|2020-12-20 00:35:00|6213.55|6175.55|6209.97|6171.97|6213.6|6175.6|6209.97|6171.97|10
1608424510000|2020-12-20 00:35:10|6209.62|6171.62|6208.43|6170.43|6209.65|6171.65|6208.16|6170.16|10
1608424520000|2020-12-20 00:35:20|6208.3|6170.3|6209.25|6171.25|6209.25|6171.25|6207.77|6169.77|10
1608424530000|2020-12-20 00:35:30|6209.31|6171.31|6212.55|6174.55|6212.55|6174.55|6209.31|6171.31|10
1608424540000|2020-12-20 00:35:40|6212.53|6174.53|6214.24|6176.24|6214.24|6176.24|6212.25|6174.25|10
1608424550000|2020-12-20 00:35:50|6214.27|6176.27|6216.79|6178.79|6216.79|6178.79|6214.27|6176.27|10
1608424560000|2020-12-20 00:36:00|6217.27|6179.27|6217.21|6179.21|6217.29|6179.29|6216.87|6178.87|10
1608424570000|2020-12-20 00:36:10|6217.13|6179.13|6215.09|6177.09|6217.25|6179.25|6215.09|6177.09|10
1608424580000|2020-12-20 00:36:20|6214.72|6176.72|6214.22|6176.22|6214.93|6176.93|6214.22|6176.22|9
1608424590000|2020-12-20 00:36:30|6214.1|6176.1|6213.08|6175.08|6214.1|6176.1|6213.02|6175.02|10
1608424600000|2020-12-20 00:36:40|6212.96|6174.96|6212.8|6174.8|6212.96|6174.96|6212.46|6174.46|10
1608424610000|2020-12-20 00:36:50|6212.84|6174.84|6211.66|6173.66|6213.03|6175.03|6211.66|6173.66|10
1608424620000|2020-12-20 00:37:00|6211.89|6173.89|6211.47|6173.47|6212.11|6174.11|6211.12|6173.12|10
1608424630000|2020-12-20 00:37:10|6211.79|6173.79|6214.3|6176.3|6214.3|6176.3|6211.48|6173.48|10
1608424640000|2020-12-20 00:37:20|6214.42|6176.42|6214.97|6176.97|6215.6|6177.6|6214.42|6176.42|10
1608424650000|2020-12-20 00:37:30|6214.72|6176.72|6212.95|6174.95|6214.74|6176.74|6212.95|6174.95|10
1608424660000|2020-12-20 00:37:40|6213.02|6175.02|6209.16|6171.16|6213.02|6175.02|6209.16|6171.16|10
1608424670000|2020-12-20 00:37:50|6209.18|6171.18|6207.98|6169.98|6209.33|6171.33|6207.98|6169.98|10
1608424680000|2020-12-20 00:38:00|6207.99|6169.99|6207.25|6169.25|6207.99|6169.99|6207.25|6169.25|10
1608424690000|2020-12-20 00:38:10|6206.86|6168.86|6204.5|6166.5|6206.87|6168.87|6204.5|6166.5|10
1608424700000|2020-12-20 00:38:20|6204.64|6166.64|6204.42|6166.42|6204.64|6166.64|6204.17|6166.17|10
1608424710000|2020-12-20 00:38:30|6204.49|6166.49|6203.18|6165.18|6204.49|6166.49|6203.18|6165.18|10
1608424720000|2020-12-20 00:38:40|6203.33|6165.33|6202.2|6164.2|6203.33|6165.33|6202.2|6164.2|10
1608424730000|2020-12-20 00:38:50|6201.98|6163.98|6198.46|6160.46|6201.98|6163.98|6198.46|6160.46|10
1608424740000|2020-12-20 00:39:00|6198.17|6160.17|6196.04|6158.04|6198.17|6160.17|6196.04|6158.04|10
1608424750000|2020-12-20 00:39:10|6195.6|6157.6|6191.12|6153.12|6195.6|6157.6|6191.12|6153.12|10
1608424760000|2020-12-20 00:39:20|6190.99|6152.99|6188.58|6150.58|6190.99|6152.99|6188.17|6150.17|10
1608424770000|2020-12-20 00:39:30|6188.65|6150.65|6188.82|6150.82|6188.82|6150.82|6187.75|6149.75|10
1608424780000|2020-12-20 00:39:40|6189.26|6151.26|6191.87|6153.87|6191.87|6153.87|6189.26|6151.26|10
1608424790000|2020-12-20 00:39:50|6191.75|6153.75|6192.42|6154.42|6192.59|6154.59|6191.44|6153.44|10
1608424800000|2020-12-20 00:40:00|6192.26|6154.26|6191.38|6153.38|6192.26|6154.26|6191.38|6153.38|9
1608424810000|2020-12-20 00:40:10|6191.21|6153.21|6191.72|6153.72|6191.91|6153.91|6190.94|6152.94|10
1608424820000|2020-12-20 00:40:20|6191.96|6153.96|6191.97|6153.97|6192.34|6154.34|6191.59|6153.59|7
1608424830000|2020-12-20 00:40:30|6192.03|6154.03|6193.48|6155.48|6193.57|6155.57|6191.96|6153.96|10
1608424840000|2020-12-20 00:40:40|6193.24|6155.24|6191.81|6153.81|6193.24|6155.24|6191.7|6153.7|10
1608424850000|2020-12-20 00:40:50|6191.44|6153.44|6190.05|6152.05|6191.49|6153.49|6190.05|6152.05|9
1608424860000|2020-12-20 00:41:00|6189.99|6151.99|6190.08|6152.08|6190.3|6152.3|6189.99|6151.99|10
1608424870000|2020-12-20 00:41:10|6189.85|6151.85|6190.14|6152.14|6190.49|6152.49|6189.82|6151.82|10
1608424880000|2020-12-20 00:41:20|6190.07|6152.07|6189.42|6151.42|6190.26|6152.26|6189.42|6151.42|10
1608424890000|2020-12-20 00:41:30|6189.5|6151.5|6189.49|6151.49|6189.74|6151.74|6189.17|6151.17|10
1608424900000|2020-12-20 00:41:40|6189.56|6151.56|6190.52|6152.52|6190.59|6152.59|6189.56|6151.56|10
1608424910000|2020-12-20 00:41:50|6190.62|6152.62|6196.87|6158.87|6196.87|6158.87|6190.62|6152.62|10
1608424920000|2020-12-20 00:42:00|6197.34|6159.34|6200.42|6162.42|6200.42|6162.42|6197.34|6159.34|10
1608424930000|2020-12-20 00:42:10|6200.5|6162.5|6202.19|6164.19|6202.19|6164.19|6200.5|6162.5|10
1608424940000|2020-12-20 00:42:20|6202.35|6164.35|6204.23|6166.23|6204.52|6166.52|6202.35|6164.35|10
1608424950000|2020-12-20 00:42:30|6204.26|6166.26|6205.02|6167.02|6205.33|6167.33|6204.26|6166.26|10
1608424960000|2020-12-20 00:42:40|6204.73|6166.73|6204.88|6166.88|6205.22|6167.22|6204.48|6166.48|10
1608424970000|2020-12-20 00:42:50|6204.77|6166.77|6206.16|6168.16|6206.16|6168.16|6204.77|6166.77|10
1608424980000|2020-12-20 00:43:00|6206.19|6168.19|6209.26|6171.26|6209.26|6171.26|6206.19|6168.19|10
1608424990000|2020-12-20 00:43:10|6209.39|6171.39|6210.5|6172.5|6210.5|6172.5|6209.39|6171.39|10
1608425000000|2020-12-20 00:43:20|6210.53|6172.53|6211.21|6173.21|6211.21|6173.21|6210.37|6172.37|9
1608425010000|2020-12-20 00:43:30|6211.62|6173.62|6214.07|6176.07|6214.07|6176.07|6211.62|6173.62|10
1608425020000|2020-12-20 00:43:40|6214.23|6176.23|6216.3|6178.3|6216.3|6178.3|6214.23|6176.23|10
1608425030000|2020-12-20 00:43:50|6216.36|6178.36|6217.47|6179.47|6217.54|6179.54|6216.36|6178.36|10
1608425040000|2020-12-20 00:44:00|6217.88|6179.88|6217.09|6179.09|6217.88|6179.88|6217.09|6179.09|10
1608425050000|2020-12-20 00:44:10|6216.66|6178.66|6213.84|6175.84|6216.66|6178.66|6213.84|6175.84|10
1608425060000|2020-12-20 00:44:20|6213.68|6175.68|6211.81|6173.81|6213.68|6175.68|6211.81|6173.81|10
1608425070000|2020-12-20 00:44:30|6211.78|6173.78|6208.54|6170.54|6211.8|6173.8|6208.54|6170.54|10
1608425080000|2020-12-20 00:44:40|6207.94|6169.94|6205.55|6167.55|6207.94|6169.94|6205.47|6167.47|10
1608425090000|2020-12-20 00:44:50|6205.62|6167.62|6206.88|6168.88|6206.88|6168.88|6205.34|6167.34|10
1608425100000|2020-12-20 00:45:00|6207.05|6169.05|6208.73|6170.73|6209.12|6171.12|6207.05|6169.05|10
1608425110000|2020-12-20 00:45:10|6208.72|6170.72|6208.36|6170.36|6209.15|6171.15|6208.36|6170.36|9
1608425120000|2020-12-20 00:45:20|6207.67|6169.67|6204.6|6166.6|6207.67|6169.67|6204.56|6166.56|10
1608425130000|2020-12-20 00:45:30|6204.71|6166.71|6202.02|6164.02|6204.75|6166.75|6202.02|6164.02|10
1608425140000|2020-12-20 00:45:40|6201.86|6163.86|6200.18|6162.18|6201.86|6163.86|6200.18|6162.18|10
1608425150000|2020-12-20 00:45:50|6200.42|6162.42|6201.5|6163.5|6201.6|6163.6|6200.04|6162.04|10
1608425160000|2020-12-20 00:46:00|6201.29|6163.29|6200.55|6162.55|6201.29|6163.29|6200.55|6162.55|9
1608425170000|2020-12-20 00:46:10|6199.71|6161.71|6197.93|6159.93|6199.71|6161.71|6197.93|6159.93|10
1608425180000|2020-12-20 00:46:20|6197.69|6159.69|6196|6158|6197.69|6159.69|6195.95|6157.95|9
1608425190000|2020-12-20 00:46:30|6195.9|6157.9|6196.48|6158.48|6196.48|6158.48|6195.07|6157.07|10
1608425200000|2020-12-20 00:46:40|6197.05|6159.05|6200.01|6162.01|6200.01|6162.01|6197.05|6159.05|10
1608425210000|2020-12-20 00:46:50|6200.16|6162.16|6198.86|6160.86|6200.24|6162.24|6198.86|6160.86|10
1608425220000|2020-12-20 00:47:00|6199.04|6161.04|6197.9|6159.9|6199.04|6161.04|6197.79|6159.79|10
1608425230000|2020-12-20 00:47:10|6197.78|6159.78|6198.67|6160.67|6198.77|6160.77|6197.78|6159.78|10
1608425240000|2020-12-20 00:47:20|6198.72|6160.72|6198.45|6160.45|6199.2|6161.2|6198.45|6160.45|10
1608425250000|2020-12-20 00:47:30|6198.38|6160.38|6198.52|6160.52|6198.78|6160.78|6198.38|6160.38|10
1608425260000|2020-12-20 00:47:40|6198.53|6160.53|6200|6162|6200|6162|6198.38|6160.38|10
1608425270000|2020-12-20 00:47:50|6199.89|6161.89|6201.45|6163.45|6201.45|6163.45|6199.89|6161.89|10
1608425280000|2020-12-20 00:48:00|6201.69|6163.69|6201.56|6163.56|6201.78|6163.78|6201.45|6163.45|10
1608425290000|2020-12-20 00:48:10|6201.63|6163.63|6200.72|6162.72|6201.81|6163.81|6200.72|6162.72|9
1608425300000|2020-12-20 00:48:20|6200.35|6162.35|6199.99|6161.99|6200.64|6162.64|6199.85|6161.85|10
1608425310000|2020-12-20 00:48:30|6199.71|6161.71|6200.61|6162.61|6200.69|6162.69|6199.63|6161.63|10
1608425320000|2020-12-20 00:48:40|6200.59|6162.59|6201.15|6163.15|6201.15|6163.15|6200.59|6162.59|9
1608425330000|2020-12-20 00:48:50|6201.72|6163.72|6204.4|6166.4|6204.4|6166.4|6201.72|6163.72|10
1608425340000|2020-12-20 00:49:00|6204.32|6166.32|6206.99|6168.99|6206.99|6168.99|6204.32|6166.32|10
1608425350000|2020-12-20 00:49:10|6206.9|6168.9|6209.12|6171.12|6209.12|6171.12|6206.9|6168.9|10
1608425360000|2020-12-20 00:49:20|6209|6171|6210.53|6172.53|6210.53|6172.53|6209|6171|10
1608425370000|2020-12-20 00:49:30|6210.71|6172.71|6212.93|6174.93|6212.93|6174.93|6210.71|6172.71|9
1608425380000|2020-12-20 00:49:40|6213.09|6175.09|6214.56|6176.56|6214.71|6176.71|6213.09|6175.09|9
1608425390000|2020-12-20 00:49:50|6214.59|6176.59|6216.15|6178.15|6216.15|6178.15|6214.59|6176.59|10
1608425400000|2020-12-20 00:50:00|6216.17|6178.17|6216.26|6178.26|6216.5|6178.5|6216.05|6178.05|10
1608425410000|2020-12-20 00:50:10|6216.32|6178.32|6216.66|6178.66|6216.67|6178.67|6216.32|6178.32|10
1608425420000|2020-12-20 00:50:20|6216.57|6178.57|6218.15|6180.15|6218.15|6180.15|6216.38|6178.38|10
1608425430000|2020-12-20 00:50:30|6218.07|6180.07|6222.84|6184.84|6222.84|6184.84|6218.07|6180.07|10
1608425440000|2020-12-20 00:50:40|6222.94|6184.94|6224.13|6186.13|6224.13|6186.13|6222.94|6184.94|10
1608425450000|2020-12-20 00:50:50|6224.07|6186.07|6224.88|6186.88|6225.15|6187.15|6224|6186|10
1608425460000|2020-12-20 00:51:00|6225.1|6187.1|6223.47|6185.47|6225.1|6187.1|6223.47|6185.47|10
1608425470000|2020-12-20 00:51:10|6223.03|6185.03|6221.36|6183.36|6223.17|6185.17|6221.36|6183.36|10
1608425480000|2020-12-20 00:51:20|6220.74|6182.74|6215.57|6177.57|6220.74|6182.74|6215.57|6177.57|10
1608425490000|2020-12-20 00:51:30|6215.44|6177.44|6213.92|6175.92|6215.44|6177.44|6213.92|6175.92|10
1608425500000|2020-12-20 00:51:40|6214.01|6176.01|6211.8|6173.8|6214.01|6176.01|6211.8|6173.8|10
1608425510000|2020-12-20 00:51:50|6211.3|6173.3|6211.98|6173.98|6211.98|6173.98|6210.35|6172.35|10
1608425520000|2020-12-20 00:52:00|6211.97|6173.97|6214.72|6176.72|6214.72|6176.72|6211.76|6173.76|10
1608425530000|2020-12-20 00:52:10|6215.2|6177.2|6217.38|6179.38|6217.38|6179.38|6215.2|6177.2|10
1608425540000|2020-12-20 00:52:20|6217.63|6179.63|6219.83|6181.83|6219.83|6181.83|6217.63|6179.63|10
1608425550000|2020-12-20 00:52:30|6219.77|6181.77|6219.19|6181.19|6219.82|6181.82|6218.87|6180.87|10
1608425560000|2020-12-20 00:52:40|6219.34|6181.34|6219.1|6181.1|6219.53|6181.53|6219.1|6181.1|10
1608425570000|2020-12-20 00:52:50|6219.09|6181.09|6218.98|6180.98|6219.35|6181.35|6218.98|6180.98|10
1608425580000|2020-12-20 00:53:00|6219.09|6181.09|6219.11|6181.11|6219.32|6181.32|6218.89|6180.89|10
1608425590000|2020-12-20 00:53:10|6219.43|6181.43|6219.9|6181.9|6219.9|6181.9|6219.34|6181.34|10
1608425600000|2020-12-20 00:53:20|6219.92|6181.92|6220.9|6182.9|6220.9|6182.9|6219.92|6181.92|10
1608425610000|2020-12-20 00:53:30|6220.88|6182.88|6221.63|6183.63|6221.63|6183.63|6220.88|6182.88|10
1608425620000|2020-12-20 00:53:40|6221.61|6183.61|6222.21|6184.21|6222.44|6184.44|6221.61|6183.61|10
1608425630000|2020-12-20 00:53:50|6222.25|6184.25|6223.5|6185.5|6223.5|6185.5|6222.25|6184.25|10
1608425640000|2020-12-20 00:54:00|6223.53|6185.53|6225.7|6187.7|6225.72|6187.72|6223.53|6185.53|10
1608425650000|2020-12-20 00:54:10|6225.84|6187.84|6226.06|6188.06|6226.16|6188.16|6225.45|6187.45|10
1608425660000|2020-12-20 00:54:20|6225.87|6187.87|6225.37|6187.37|6225.87|6187.87|6225.37|6187.37|10
1608425670000|2020-12-20 00:54:30|6225.35|6187.35|6224.96|6186.96|6225.55|6187.55|6224.89|6186.89|10
1608425680000|2020-12-20 00:54:40|6225.29|6187.29|6225.25|6187.25|6225.29|6187.29|6224.89|6186.89|9
1608425690000|2020-12-20 00:54:50|6224.94|6186.94|6225.13|6187.13|6225.28|6187.28|6224.93|6186.93|10
1608425700000|2020-12-20 00:55:00|6225.29|6187.29|6226.05|6188.05|6226.05|6188.05|6225.29|6187.29|10
1608425710000|2020-12-20 00:55:10|6226.03|6188.03|6225.73|6187.73|6226.24|6188.24|6225.68|6187.68|10
1608425720000|2020-12-20 00:55:20|6225.35|6187.35|6223.53|6185.53|6225.35|6187.35|6223.53|6185.53|9
1608425730000|2020-12-20 00:55:30|6223.52|6185.52|6223.72|6185.72|6223.79|6185.79|6223.44|6185.44|9
1608425740000|2020-12-20 00:55:40|6223.84|6185.84|6223.82|6185.82|6223.87|6185.87|6223.63|6185.63|9
1608425750000|2020-12-20 00:55:50|6224.01|6186.01|6222.8|6184.8|6224.11|6186.11|6222.8|6184.8|10
1608425760000|2020-12-20 00:56:00|6222.61|6184.61|6220.41|6182.41|6222.61|6184.61|6220.41|6182.41|10
1608425770000|2020-12-20 00:56:10|6220.24|6182.24|6219.74|6181.74|6220.61|6182.61|6219.74|6181.74|10
1608425780000|2020-12-20 00:56:20|6219.84|6181.84|6220.26|6182.26|6220.26|6182.26|6219.29|6181.29|10
1608425790000|2020-12-20 00:56:30|6220.35|6182.35|6220.73|6182.73|6220.73|6182.73|6220.05|6182.05|10
1608425800000|2020-12-20 00:56:40|6220.75|6182.75|6221.29|6183.29|6221.52|6183.52|6220.75|6182.75|10
1608425810000|2020-12-20 00:56:50|6221.24|6183.24|6221.84|6183.84|6221.84|6183.84|6220.94|6182.94|9
1608425820000|2020-12-20 00:57:00|6221.91|6183.91|6223.66|6185.66|6223.66|6185.66|6221.91|6183.91|10
1608425830000|2020-12-20 00:57:10|6223.71|6185.71|6224.36|6186.36|6224.36|6186.36|6223.71|6185.71|10
1608425840000|2020-12-20 00:57:20|6224.42|6186.42|6224.48|6186.48|6224.78|6186.78|6224.38|6186.38|10
1608425850000|2020-12-20 00:57:30|6224.56|6186.56|6225.13|6187.13|6225.29|6187.29|6224.56|6186.56|9
1608425860000|2020-12-20 00:57:40|6224.98|6186.98|6225.86|6187.86|6225.86|6187.86|6224.98|6186.98|9
1608425870000|2020-12-20 00:57:50|6225.73|6187.73|6225.57|6187.57|6225.79|6187.79|6225.49|6187.49|10
1608425880000|2020-12-20 00:58:00|6225.33|6187.33|6224.59|6186.59|6225.33|6187.33|6224.59|6186.59|10
1608425890000|2020-12-20 00:58:10|6224.45|6186.45|6225.5|6187.5|6225.5|6187.5|6224.24|6186.24|10
1608425900000|2020-12-20 00:58:20|6225.62|6187.62|6226.73|6188.73|6226.73|6188.73|6225.62|6187.62|10
1608425910000|2020-12-20 00:58:30|6226.75|6188.75|6227.64|6189.64|6227.71|6189.71|6226.75|6188.75|10
1608425920000|2020-12-20 00:58:40|6227.82|6189.82|6228.44|6190.44|6228.45|6190.45|6227.82|6189.82|10
1608425930000|2020-12-20 00:58:50|6228.47|6190.47|6228.64|6190.64|6229.04|6191.04|6228.31|6190.31|10
1608425940000|2020-12-20 00:59:00|6228.66|6190.66|6229.52|6191.52|6229.52|6191.52|6228.63|6190.63|10
1608425950000|2020-12-20 00:59:10|6229.66|6191.66|6229.56|6191.56|6229.68|6191.68|6229.39|6191.39|10
1608425960000|2020-12-20 00:59:20|6229.55|6191.55|6230.13|6192.13|6230.13|6192.13|6229.55|6191.55|10
1608425970000|2020-12-20 00:59:30|6230.11|6192.11|6231.42|6193.42|6231.42|6193.42|6230.06|6192.06|10
1608425980000|2020-12-20 00:59:40|6231.53|6193.53|6231.4|6193.4|6231.57|6193.57|6231.22|6193.22|10
1608425990000|2020-12-20 00:59:50|6231.52|6193.52|6233.16|6195.16|6233.22|6195.22|6231.52|6193.52|10
1608426000000|2020-12-20 01:00:00|6233.33|6195.33|6233.92|6195.92|6234.07|6196.07|6233.33|6195.33|10
1608426010000|2020-12-20 01:00:10|6234.24|6196.24|6236.28|6198.28|6236.28|6198.28|6234.17|6196.17|10
1608426020000|2020-12-20 01:00:20|6236.42|6198.42|6237.18|6199.18|6237.34|6199.34|6236.42|6198.42|9
1608426030000|2020-12-20 01:00:30|6237.2|6199.2|6238|6200|6238.12|6200.12|6237.2|6199.2|10
1608426040000|2020-12-20 01:00:40|6238.15|6200.15|6240.02|6202.02|6240.02|6202.02|6238.15|6200.15|10
1608426050000|2020-12-20 01:00:50|6240.97|6202.97|6243.75|6205.75|6243.75|6205.75|6240.56|6202.56|10
1608426060000|2020-12-20 01:01:00|6243.89|6205.89|6244.46|6206.46|6244.46|6206.46|6243.75|6205.75|9
1608426070000|2020-12-20 01:01:10|6244.63|6206.63|6245.91|6207.91|6245.91|6207.91|6244.63|6206.63|10
1608426080000|2020-12-20 01:01:20|6246.18|6208.18|6247.05|6209.05|6247.05|6209.05|6246.18|6208.18|10
1608426090000|2020-12-20 01:01:30|6247.09|6209.09|6248.86|6210.86|6248.86|6210.86|6247.08|6209.08|10
1608426100000|2020-12-20 01:01:40|6248.59|6210.59|6247.56|6209.56|6248.59|6210.59|6247.56|6209.56|10
1608426110000|2020-12-20 01:01:50|6247.54|6209.54|6247.3|6209.3|6247.54|6209.54|6247.13|6209.13|10
1608426120000|2020-12-20 01:02:00|6247.32|6209.32|6246.36|6208.36|6247.73|6209.73|6246.36|6208.36|10
1608426130000|2020-12-20 01:02:10|6246.3|6208.3|6246.32|6208.32|6246.6|6208.6|6246.12|6208.12|10
1608426140000|2020-12-20 01:02:20|6246.46|6208.46|6246.68|6208.68|6246.81|6208.81|6246.46|6208.46|10
1608426150000|2020-12-20 01:02:30|6246.72|6208.72|6245.56|6207.56|6246.85|6208.85|6245.56|6207.56|10
1608426160000|2020-12-20 01:02:40|6245.57|6207.57|6244.33|6206.33|6245.68|6207.68|6244.33|6206.33|10
1608426170000|2020-12-20 01:02:50|6244.31|6206.31|6244.12|6206.12|6244.42|6206.42|6244.03|6206.03|9
1608426180000|2020-12-20 01:03:00|6244.18|6206.18|6245.42|6207.42|6245.42|6207.42|6244.18|6206.18|8
1608426190000|2020-12-20 01:03:10|6245.36|6207.36|6246.78|6208.78|6246.81|6208.81|6245.36|6207.36|10
1608426200000|2020-12-20 01:03:20|6246.68|6208.68|6246.87|6208.87|6246.87|6208.87|6246.37|6208.37|10
1608426210000|2020-12-20 01:03:30|6246.63|6208.63|6246.59|6208.59|6246.66|6208.66|6246.52|6208.52|9
1608426220000|2020-12-20 01:03:40|6246.08|6208.08|6245.76|6207.76|6246.08|6208.08|6245.72|6207.72|10
1608426230000|2020-12-20 01:03:50|6245.72|6207.72|6246.85|6208.85|6246.85|6208.85|6245.72|6207.72|10
1608426240000|2020-12-20 01:04:00|6246.79|6208.79|6247.33|6209.33|6247.33|6209.33|6246.79|6208.79|8
1608426250000|2020-12-20 01:04:10|6247.26|6209.26|6246.8|6208.8|6247.32|6209.32|6246.8|6208.8|9
1608426260000|2020-12-20 01:04:20|6246.63|6208.63|6244.48|6206.48|6246.64|6208.64|6244.48|6206.48|10
1608426270000|2020-12-20 01:04:30|6244.5|6206.5|6243.29|6205.29|6244.5|6206.5|6243.29|6205.29|10
1608426280000|2020-12-20 01:04:40|6243.3|6205.3|6242.88|6204.88|6243.62|6205.62|6242.88|6204.88|10
1608426290000|2020-12-20 01:04:50|6243.23|6205.23|6242.69|6204.69|6243.35|6205.35|6242.69|6204.69|10
1608426300000|2020-12-20 01:05:00|6242.6|6204.6|6241.61|6203.61|6242.6|6204.6|6241.61|6203.61|9
1608426310000|2020-12-20 01:05:10|6241.55|6203.55|6240.45|6202.45|6241.55|6203.55|6240.07|6202.07|10
1608426320000|2020-12-20 01:05:20|6240.19|6202.19|6237.53|6199.53|6240.19|6202.19|6237.23|6199.23|10
1608426330000|2020-12-20 01:05:30|6237.4|6199.4|6235.38|6197.38|6237.4|6199.4|6235.38|6197.38|10
1608426340000|2020-12-20 01:05:40|6235.07|6197.07|6233.95|6195.95|6235.48|6197.48|6233.95|6195.95|10
1608426350000|2020-12-20 01:05:50|6233.43|6195.43|6233.24|6195.24|6233.68|6195.68|6233.15|6195.15|10
1608426360000|2020-12-20 01:06:00|6233.12|6195.12|6233.1|6195.1|6233.12|6195.12|6232.7|6194.7|9
1608426370000|2020-12-20 01:06:10|6233.46|6195.46|6233.56|6195.56|6233.97|6195.97|6233.17|6195.17|9
1608426380000|2020-12-20 01:06:20|6233.58|6195.58|6232.43|6194.43|6233.58|6195.58|6232.43|6194.43|10
1608426390000|2020-12-20 01:06:30|6232.19|6194.19|6232.5|6194.5|6232.67|6194.67|6232.11|6194.11|9
1608426400000|2020-12-20 01:06:40|6232|6194|6230.52|6192.52|6232.02|6194.02|6230.52|6192.52|9
1608426410000|2020-12-20 01:06:50|6230.37|6192.37|6227.34|6189.34|6230.37|6192.37|6227.16|6189.16|10
1608426420000|2020-12-20 01:07:00|6226.73|6188.73|6224.98|6186.98|6226.81|6188.81|6224.98|6186.98|10
1608426430000|2020-12-20 01:07:10|6224.86|6186.86|6223.4|6185.4|6224.86|6186.86|6223.4|6185.4|9
1608426440000|2020-12-20 01:07:20|6223.54|6185.54|6222.54|6184.54|6223.67|6185.67|6222.54|6184.54|9
1608426450000|2020-12-20 01:07:30|6222.44|6184.44|6222.62|6184.62|6223.04|6185.04|6222.44|6184.44|10
1608426460000|2020-12-20 01:07:40|6222.63|6184.63|6221.41|6183.41|6222.63|6184.63|6221.41|6183.41|9
1608426470000|2020-12-20 01:07:50|6221.04|6183.04|6219.84|6181.84|6221.04|6183.04|6219.81|6181.81|10
1608426480000|2020-12-20 01:08:00|6219.73|6181.73|6219.93|6181.93|6220.19|6182.19|6219.73|6181.73|10
1608426490000|2020-12-20 01:08:10|6219.56|6181.56|6219.88|6181.88|6219.96|6181.96|6219.56|6181.56|9
1608426500000|2020-12-20 01:08:20|6220|6182|6220.8|6182.8|6220.84|6182.84|6219.94|6181.94|10
1608426510000|2020-12-20 01:08:30|6220.78|6182.78|6220.33|6182.33|6220.78|6182.78|6220.33|6182.33|10
1608426520000|2020-12-20 01:08:40|6220.25|6182.25|6220.24|6182.24|6220.28|6182.28|6219.36|6181.36|10
1608426530000|2020-12-20 01:08:50|6220.66|6182.66|6223.27|6185.27|6223.27|6185.27|6220.66|6182.66|10
1608426540000|2020-12-20 01:09:00|6224.41|6186.41|6227.21|6189.21|6227.21|6189.21|6224.41|6186.41|10
1608426550000|2020-12-20 01:09:10|6227.25|6189.25|6227.58|6189.58|6227.84|6189.84|6227.25|6189.25|10
1608426560000|2020-12-20 01:09:20|6227.48|6189.48|6226.79|6188.79|6227.74|6189.74|6226.72|6188.72|10
1608426570000|2020-12-20 01:09:30|6225.94|6187.94|6224.65|6186.65|6225.94|6187.94|6224.59|6186.59|10
1608426580000|2020-12-20 01:09:40|6224.53|6186.53|6223|6185|6224.53|6186.53|6222.99|6184.99|9
1608426590000|2020-12-20 01:09:50|6222.86|6184.86|6222.61|6184.61|6222.86|6184.86|6222.47|6184.47|10
1608426600000|2020-12-20 01:10:00|6222.35|6184.35|6223.65|6185.65|6223.71|6185.71|6222.35|6184.35|10
1608426610000|2020-12-20 01:10:10|6223.63|6185.63|6223.07|6185.07|6223.63|6185.63|6222.98|6184.98|9
1608426620000|2020-12-20 01:10:20|6222.71|6184.71|6222.41|6184.41|6222.71|6184.71|6222.09|6184.09|10
1608426630000|2020-12-20 01:10:30|6222.17|6184.17|6221.87|6183.87|6222.36|6184.36|6221.87|6183.87|10
1608426640000|2020-12-20 01:10:40|6221.83|6183.83|6222.33|6184.33|6222.33|6184.33|6221.53|6183.53|10
1608426650000|2020-12-20 01:10:50|6222.32|6184.32|6223|6185|6223|6185|6222.17|6184.17|10
1608426660000|2020-12-20 01:11:00|6222.72|6184.72|6221.51|6183.51|6222.72|6184.72|6221.51|6183.51|10
1608426670000|2020-12-20 01:11:10|6221.32|6183.32|6221.09|6183.09|6221.32|6183.32|6220.38|6182.38|9
1608426680000|2020-12-20 01:11:20|6221.1|6183.1|6220.12|6182.12|6221.19|6183.19|6220.12|6182.12|10
1608426690000|2020-12-20 01:11:30|6220.11|6182.11|6220.48|6182.48|6220.48|6182.48|6219.82|6181.82|10
1608426700000|2020-12-20 01:11:40|6220.49|6182.49|6220.75|6182.75|6220.78|6182.78|6220.36|6182.36|10
1608426710000|2020-12-20 01:11:50|6220.8|6182.8|6221.16|6183.16|6221.16|6183.16|6220.8|6182.8|10
1608426720000|2020-12-20 01:12:00|6221.19|6183.19|6221.41|6183.41|6221.41|6183.41|6221.03|6183.03|10
1608426730000|2020-12-20 01:12:10|6221.71|6183.71|6223.05|6185.05|6223.05|6185.05|6221.71|6183.71|10
1608426740000|2020-12-20 01:12:20|6223.48|6185.48|6224.29|6186.29|6224.29|6186.29|6223.48|6185.48|9
1608426750000|2020-12-20 01:12:30|6224.48|6186.48|6224.73|6186.73|6225.09|6187.09|6224.36|6186.36|9
1608426760000|2020-12-20 01:12:40|6224.74|6186.74|6224.96|6186.96|6224.96|6186.96|6224.51|6186.51|10
1608426770000|2020-12-20 01:12:50|6225.6|6187.6|6226.74|6188.74|6226.74|6188.74|6225.42|6187.42|10
1608426780000|2020-12-20 01:13:00|6227|6189|6227.27|6189.27|6227.3|6189.3|6227|6189|9
1608426790000|2020-12-20 01:13:10|6227.55|6189.55|6229.36|6191.36|6229.36|6191.36|6227.55|6189.55|10
1608426800000|2020-12-20 01:13:20|6229.67|6191.67|6230.51|6192.51|6230.56|6192.56|6229.67|6191.67|10
1608426810000|2020-12-20 01:13:30|6230.53|6192.53|6231.07|6193.07|6231.11|6193.11|6230.48|6192.48|10
1608426820000|2020-12-20 01:13:40|6231.12|6193.12|6231.03|6193.03|6231.16|6193.16|6230.98|6192.98|9
1608426830000|2020-12-20 01:13:50|6231.14|6193.14|6232.08|6194.08|6232.12|6194.12|6231.11|6193.11|10
1608426840000|2020-12-20 01:14:00|6232.28|6194.28|6232.51|6194.51|6232.51|6194.51|6232.13|6194.13|9
1608426850000|2020-12-20 01:14:10|6232.8|6194.8|6233.43|6195.43|6233.43|6195.43|6232.79|6194.79|10
1608426860000|2020-12-20 01:14:20|6233.48|6195.48|6233.21|6195.21|6233.57|6195.57|6233.06|6195.06|10
1608426870000|2020-12-20 01:14:30|6233.27|6195.27|6233.92|6195.92|6233.96|6195.96|6233.24|6195.24|10
1608426880000|2020-12-20 01:14:40|6233.96|6195.96|6233.52|6195.52|6233.96|6195.96|6233.42|6195.42|10
1608426890000|2020-12-20 01:14:50|6233.35|6195.35|6233.14|6195.14|6233.38|6195.38|6233.02|6195.02|10
1608426900000|2020-12-20 01:15:00|6233.26|6195.26|6232.52|6194.52|6233.26|6195.26|6232.37|6194.37|9
1608426910000|2020-12-20 01:15:10|6232.46|6194.46|6231.19|6193.19|6232.46|6194.46|6231.12|6193.12|10
1608426920000|2020-12-20 01:15:20|6230.94|6192.94|6228.94|6190.94|6230.95|6192.95|6228.94|6190.94|10
1608426930000|2020-12-20 01:15:30|6228.91|6190.91|6228.25|6190.25|6228.91|6190.91|6228.15|6190.15|10
1608426940000|2020-12-20 01:15:40|6228.03|6190.03|6227.2|6189.2|6228.03|6190.03|6227.2|6189.2|10
1608426950000|2020-12-20 01:15:50|6226.96|6188.96|6226.42|6188.42|6227.15|6189.15|6226.42|6188.42|9
1608426960000|2020-12-20 01:16:00|6226.09|6188.09|6224.49|6186.49|6226.09|6188.09|6224.49|6186.49|9
1608426970000|2020-12-20 01:16:10|6223.66|6185.66|6224.15|6186.15|6224.19|6186.19|6223.56|6185.56|10
1608426980000|2020-12-20 01:16:20|6224.01|6186.01|6224.18|6186.18|6224.18|6186.18|6223.63|6185.63|10
1608426990000|2020-12-20 01:16:30|6224.16|6186.16|6223.84|6185.84|6224.22|6186.22|6223.84|6185.84|10
1608427000000|2020-12-20 01:16:40|6224.06|6186.06|6224.65|6186.65|6224.65|6186.65|6223.92|6185.92|10
1608427010000|2020-12-20 01:16:50|6224.47|6186.47|6225.09|6187.09|6225.34|6187.34|6224.47|6186.47|10
1608427020000|2020-12-20 01:17:00|6225.07|6187.07|6224.71|6186.71|6225.07|6187.07|6224.62|6186.62|9
1608427030000|2020-12-20 01:17:10|6224.5|6186.5|6223.42|6185.42|6224.5|6186.5|6223.42|6185.42|10
1608427040000|2020-12-20 01:17:20|6223.27|6185.27|6222.15|6184.15|6223.31|6185.31|6222.14|6184.14|10
1608427050000|2020-12-20 01:17:30|6221.98|6183.98|6221.74|6183.74|6222.21|6184.21|6221.74|6183.74|9
1608427060000|2020-12-20 01:17:40|6221.75|6183.75|6221.36|6183.36|6221.82|6183.82|6221.08|6183.08|10
1608427070000|2020-12-20 01:17:50|6221.38|6183.38|6220.46|6182.46|6221.38|6183.38|6220.46|6182.46|10
1608427080000|2020-12-20 01:18:00|6220.3|6182.3|6218.92|6180.92|6220.3|6182.3|6218.92|6180.92|10
1608427090000|2020-12-20 01:18:10|6218.84|6180.84|6218.16|6180.16|6218.84|6180.84|6218.16|6180.16|9
1608427100000|2020-12-20 01:18:20|6218.21|6180.21|6217.68|6179.68|6218.41|6180.41|6217.68|6179.68|10
1608427110000|2020-12-20 01:18:30|6217.74|6179.74|6217.92|6179.92|6218.3|6180.3|6217.63|6179.63|10
1608427120000|2020-12-20 01:18:40|6218.05|6180.05|6218.5|6180.5|6218.5|6180.5|6218.05|6180.05|10
1608427130000|2020-12-20 01:18:50|6218.35|6180.35|6218.14|6180.14|6218.36|6180.36|6218.02|6180.02|10
1608427140000|2020-12-20 01:19:00|6217.95|6179.95|6217.9|6179.9|6218.03|6180.03|6217.6|6179.6|10
1608427150000|2020-12-20 01:19:10|6217.83|6179.83|6218.04|6180.04|6218.04|6180.04|6217.8|6179.8|9
1608427160000|2020-12-20 01:19:20|6218.07|6180.07|6217.48|6179.48|6218.07|6180.07|6217.45|6179.45|7
1608427170000|2020-12-20 01:19:30|6217.53|6179.53|6217.9|6179.9|6217.9|6179.9|6217.47|6179.47|10
1608427180000|2020-12-20 01:19:40|6217.85|6179.85|6217.25|6179.25|6217.92|6179.92|6217.25|6179.25|10
1608427190000|2020-12-20 01:19:50|6217.19|6179.19|6216.34|6178.34|6217.24|6179.24|6216.34|6178.34|10
1608427200000|2020-12-20 01:20:00|6215.92|6177.92|6215.14|6177.14|6215.92|6177.92|6215.14|6177.14|9
1608427210000|2020-12-20 01:20:10|6215.05|6177.05|6212.87|6174.87|6215.05|6177.05|6212.87|6174.87|10
1608427220000|2020-12-20 01:20:20|6211.73|6173.73|6209.25|6171.25|6211.73|6173.73|6209.25|6171.25|10
1608427230000|2020-12-20 01:20:30|6208.94|6170.94|6207.49|6169.49|6208.94|6170.94|6207.41|6169.41|10
1608427240000|2020-12-20 01:20:40|6207.44|6169.44|6207.42|6169.42|6207.68|6169.68|6207.1|6169.1|10
1608427250000|2020-12-20 01:20:50|6207.33|6169.33|6207.07|6169.07|6207.33|6169.33|6207.07|6169.07|10
1608427260000|2020-12-20 01:21:00|6206.95|6168.95|6207.67|6169.67|6207.67|6169.67|6206.94|6168.94|9
1608427270000|2020-12-20 01:21:10|6207.68|6169.68|6208.17|6170.17|6208.23|6170.23|6207.38|6169.38|10
1608427280000|2020-12-20 01:21:20|6208.32|6170.32|6208.81|6170.81|6208.81|6170.81|6208.09|6170.09|10
1608427290000|2020-12-20 01:21:30|6209.14|6171.14|6208.85|6170.85|6209.3|6171.3|6208.85|6170.85|9
1608427300000|2020-12-20 01:21:40|6208.77|6170.77|6208.54|6170.54|6208.89|6170.89|6208.54|6170.54|9
1608427310000|2020-12-20 01:21:50|6208.53|6170.53|6209.14|6171.14|6209.18|6171.18|6208.53|6170.53|10
1608427320000|2020-12-20 01:22:00|6209.22|6171.22|6209.3|6171.3|6209.59|6171.59|6209.22|6171.22|10
1608427330000|2020-12-20 01:22:10|6209.36|6171.36|6210.05|6172.05|6210.05|6172.05|6209.36|6171.36|9
1608427340000|2020-12-20 01:22:20|6209.82|6171.82|6210.2|6172.2|6210.31|6172.31|6209.81|6171.81|9
1608427350000|2020-12-20 01:22:30|6210.39|6172.39|6210.3|6172.3|6210.8|6172.8|6210.25|6172.25|10
1608427360000|2020-12-20 01:22:40|6210.49|6172.49|6210.49|6172.49|6210.56|6172.56|6210.45|6172.45|8
1608427370000|2020-12-20 01:22:50|6210.44|6172.44|6211|6173|6211.13|6173.13|6210.4|6172.4|10
1608427380000|2020-12-20 01:23:00|6210.93|6172.93|6211.7|6173.7|6211.75|6173.75|6210.93|6172.93|10
1608427390000|2020-12-20 01:23:10|6211.8|6173.8|6210.78|6172.78|6211.8|6173.8|6210.56|6172.56|10
1608427400000|2020-12-20 01:23:20|6210.67|6172.67|6209.96|6171.96|6210.68|6172.68|6209.91|6171.91|10
1608427410000|2020-12-20 01:23:30|6209.9|6171.9|6210|6172|6210.06|6172.06|6209.63|6171.63|10
1608427420000|2020-12-20 01:23:40|6210.03|6172.03|6211.28|6173.28|6211.28|6173.28|6210.03|6172.03|10
1608427430000|2020-12-20 01:23:50|6211.33|6173.33|6210.99|6172.99|6211.65|6173.65|6210.93|6172.93|10
1608427440000|2020-12-20 01:24:00|6210.97|6172.97|6211.85|6173.85|6211.93|6173.93|6210.97|6172.97|10
1608427450000|2020-12-20 01:24:10|6211.89|6173.89|6214.22|6176.22|6214.32|6176.32|6211.89|6173.89|10
1608427460000|2020-12-20 01:24:20|6214.37|6176.37|6215.2|6177.2|6215.36|6177.36|6214.37|6176.37|10
1608427470000|2020-12-20 01:24:30|6215.49|6177.49|6216.75|6178.75|6216.9|6178.9|6215.38|6177.38|10
1608427480000|2020-12-20 01:24:40|6216.78|6178.78|6218.21|6180.21|6218.21|6180.21|6216.78|6178.78|10
1608427490000|2020-12-20 01:24:50|6218.19|6180.19|6219.63|6181.63|6219.64|6181.64|6218.19|6180.19|10
1608427500000|2020-12-20 01:25:00|6219.79|6181.79|6220.67|6182.67|6220.67|6182.67|6219.79|6181.79|10
1608427510000|2020-12-20 01:25:10|6220.48|6182.48|6220.71|6182.71|6220.75|6182.75|6220.4|6182.4|10
1608427520000|2020-12-20 01:25:20|6220.39|6182.39|6220.33|6182.33|6220.51|6182.51|6220.19|6182.19|9
1608427530000|2020-12-20 01:25:30|6220.44|6182.44|6221.14|6183.14|6221.18|6183.18|6220.44|6182.44|10
1608427540000|2020-12-20 01:25:40|6221.08|6183.08|6220.69|6182.69|6221.08|6183.08|6220.69|6182.69|9
1608427550000|2020-12-20 01:25:50|6220.75|6182.75|6222.11|6184.11|6222.17|6184.17|6220.75|6182.75|10
1608427560000|2020-12-20 01:26:00|6222.27|6184.27|6222.89|6184.89|6223.12|6185.12|6222.13|6184.13|10
1608427570000|2020-12-20 01:26:10|6223.06|6185.06|6223.62|6185.62|6223.76|6185.76|6223.06|6185.06|10
1608427580000|2020-12-20 01:26:20|6223.66|6185.66|6224.6|6186.6|6224.6|6186.6|6223.66|6185.66|10
1608427590000|2020-12-20 01:26:30|6224.58|6186.58|6224.62|6186.62|6224.62|6186.62|6224.53|6186.53|10
1608427600000|2020-12-20 01:26:40|6224.52|6186.52|6224.83|6186.83|6224.83|6186.83|6224.51|6186.51|10
1608427610000|2020-12-20 01:26:50|6224.32|6186.32|6224.65|6186.65|6225.09|6187.09|6224.32|6186.32|10
1608427620000|2020-12-20 01:27:00|6224.5|6186.5|6223.91|6185.91|6224.5|6186.5|6223.91|6185.91|9
1608427630000|2020-12-20 01:27:10|6223.92|6185.92|6224.12|6186.12|6224.14|6186.14|6223.78|6185.78|10
1608427640000|2020-12-20 01:27:20|6224.06|6186.06|6224.18|6186.18|6224.18|6186.18|6223.57|6185.57|10
1608427650000|2020-12-20 01:27:30|6223.88|6185.88|6224.69|6186.69|6224.69|6186.69|6223.88|6185.88|10
1608427660000|2020-12-20 01:27:40|6224.77|6186.77|6226.05|6188.05|6226.06|6188.06|6224.77|6186.77|10
1608427670000|2020-12-20 01:27:50|6226.25|6188.25|6228.47|6190.47|6228.61|6190.61|6226.18|6188.18|9
1608427680000|2020-12-20 01:28:00|6228.34|6190.34|6227.98|6189.98|6228.34|6190.34|6227.98|6189.98|7
1608427690000|2020-12-20 01:28:10|6228.12|6190.12|6228.29|6190.29|6228.29|6190.29|6228|6190|10
1608427700000|2020-12-20 01:28:20|6228.31|6190.31|6230.44|6192.44|6230.44|6192.44|6228.31|6190.31|9
1608427710000|2020-12-20 01:28:30|6230.55|6192.55|6231.31|6193.31|6231.31|6193.31|6230.55|6192.55|8
1608427720000|2020-12-20 01:28:40|6231.27|6193.27|6230.84|6192.84|6231.39|6193.39|6230.84|6192.84|10
1608427730000|2020-12-20 01:28:50|6230.89|6192.89|6230.81|6192.81|6230.89|6192.89|6230.52|6192.52|10
1608427740000|2020-12-20 01:29:00|6230.79|6192.79|6231.03|6193.03|6231.22|6193.22|6230.77|6192.77|10
1608427750000|2020-12-20 01:29:10|6230.95|6192.95|6231.72|6193.72|6231.84|6193.84|6230.94|6192.94|9
1608427760000|2020-12-20 01:29:20|6231.7|6193.7|6232.43|6194.43|6232.43|6194.43|6231.7|6193.7|8
1608427770000|2020-12-20 01:29:30|6232.49|6194.49|6231.81|6193.81|6232.75|6194.75|6231.81|6193.81|10
1608427780000|2020-12-20 01:29:40|6231.93|6193.93|6229.68|6191.68|6231.93|6193.93|6229.68|6191.68|10
1608427790000|2020-12-20 01:29:50|6229.45|6191.45|6228.63|6190.63|6229.45|6191.45|6228.63|6190.63|10
1608427800000|2020-12-20 01:30:00|6228.68|6190.68|6229.52|6191.52|6229.54|6191.54|6228.68|6190.68|9
1608427810000|2020-12-20 01:30:10|6229.54|6191.54|6228.8|6190.8|6229.54|6191.54|6228.77|6190.77|9
1608427820000|2020-12-20 01:30:20|6228.72|6190.72|6228.27|6190.27|6228.72|6190.72|6228.25|6190.25|10
1608427830000|2020-12-20 01:30:30|6228.33|6190.33|6227.56|6189.56|6228.33|6190.33|6227.56|6189.56|10
1608427840000|2020-12-20 01:30:40|6227.5|6189.5|6227.22|6189.22|6227.56|6189.56|6227.22|6189.22|9
1608427850000|2020-12-20 01:30:50|6227.17|6189.17|6225.43|6187.43|6227.17|6189.17|6225.43|6187.43|9
1608427860000|2020-12-20 01:31:00|6225.1|6187.1|6220.63|6182.63|6225.1|6187.1|6220.63|6182.63|10
1608427870000|2020-12-20 01:31:10|6220.68|6182.68|6220.13|6182.13|6220.9|6182.9|6219.65|6181.65|10
1608427880000|2020-12-20 01:31:20|6219.71|6181.71|6218.53|6180.53|6219.71|6181.71|6218.47|6180.47|9
1608427890000|2020-12-20 01:31:30|6218.55|6180.55|6218.46|6180.46|6218.55|6180.55|6217.92|6179.92|9
1608427900000|2020-12-20 01:31:40|6218.56|6180.56|6217.89|6179.89|6218.56|6180.56|6217.89|6179.89|9
1608427910000|2020-12-20 01:31:50|6217.82|6179.82|6218.27|6180.27|6218.27|6180.27|6217.48|6179.48|10
1608427920000|2020-12-20 01:32:00|6219.03|6181.03|6223.84|6185.84|6223.84|6185.84|6219.03|6181.03|10
1608427930000|2020-12-20 01:32:10|6224.18|6186.18|6225.46|6187.46|6225.46|6187.46|6224.18|6186.18|9
1608427940000|2020-12-20 01:32:20|6225.7|6187.7|6228.81|6190.81|6228.81|6190.81|6225.7|6187.7|10
1608427950000|2020-12-20 01:32:30|6228.91|6190.91|6230.04|6192.04|6230.18|6192.18|6228.91|6190.91|9
1608427960000|2020-12-20 01:32:40|6230.5|6192.5|6231.05|6193.05|6231.05|6193.05|6230.02|6192.02|10
1608427970000|2020-12-20 01:32:50|6230.91|6192.91|6233.09|6195.09|6233.09|6195.09|6230.91|6192.91|10
1608427980000|2020-12-20 01:33:00|6233.16|6195.16|6233.59|6195.59|6233.68|6195.68|6233.09|6195.09|9
1608427990000|2020-12-20 01:33:10|6233.72|6195.72|6233.62|6195.62|6234.14|6196.14|6233.62|6195.62|10
1608428000000|2020-12-20 01:33:20|6233.69|6195.69|6233.88|6195.88|6233.91|6195.91|6233.61|6195.61|10
1608428010000|2020-12-20 01:33:30|6233.98|6195.98|6234.19|6196.19|6234.39|6196.39|6233.98|6195.98|10
1608428020000|2020-12-20 01:33:40|6234.3|6196.3|6233.58|6195.58|6234.3|6196.3|6233.58|6195.58|9
1608428030000|2020-12-20 01:33:50|6233.52|6195.52|6232.67|6194.67|6233.52|6195.52|6232.67|6194.67|10
1608428040000|2020-12-20 01:34:00|6232.98|6194.98|6232.23|6194.23|6232.98|6194.98|6232.23|6194.23|9
1608428050000|2020-12-20 01:34:10|6232.2|6194.2|6231.14|6193.14|6232.2|6194.2|6231.14|6193.14|9
1608428060000|2020-12-20 01:34:20|6231.05|6193.05|6231.18|6193.18|6231.19|6193.19|6230.78|6192.78|9
1608428070000|2020-12-20 01:34:30|6231.25|6193.25|6231.83|6193.83|6231.83|6193.83|6231.25|6193.25|8
1608428080000|2020-12-20 01:34:40|6231.8|6193.8|6232.29|6194.29|6232.3|6194.3|6231.71|6193.71|10
1608428090000|2020-12-20 01:34:50|6232.19|6194.19|6232.58|6194.58|6232.75|6194.75|6231.97|6193.97|10
1608428100000|2020-12-20 01:35:00|6232.71|6194.71|6233.21|6195.21|6233.29|6195.29|6232.49|6194.49|10
1608428110000|2020-12-20 01:35:10|6233.34|6195.34|6233.62|6195.62|6233.85|6195.85|6233.23|6195.23|8
1608428120000|2020-12-20 01:35:20|6233.72|6195.72|6233.85|6195.85|6233.99|6195.99|6233.67|6195.67|10
1608428130000|2020-12-20 01:35:30|6233.86|6195.86|6234.03|6196.03|6234.12|6196.12|6233.84|6195.84|9
1608428140000|2020-12-20 01:35:40|6234.1|6196.1|6234.51|6196.51|6234.51|6196.51|6234.1|6196.1|8
1608428150000|2020-12-20 01:35:50|6234.48|6196.48|6234.72|6196.72|6234.72|6196.72|6234.48|6196.48|9
1608428160000|2020-12-20 01:36:00|6234.68|6196.68|6234.67|6196.67|6234.97|6196.97|6234.63|6196.63|9
1608428170000|2020-12-20 01:36:10|6234.34|6196.34|6234.57|6196.57|6234.68|6196.68|6234.3|6196.3|10
1608428180000|2020-12-20 01:36:20|6234.58|6196.58|6235.16|6197.16|6235.23|6197.23|6234.58|6196.58|9
1608428190000|2020-12-20 01:36:30|6235.49|6197.49|6235.59|6197.59|6235.93|6197.93|6235.49|6197.49|10
1608428200000|2020-12-20 01:36:40|6235.39|6197.39|6235.33|6197.33|6235.44|6197.44|6235.13|6197.13|10
1608428210000|2020-12-20 01:36:50|6235.38|6197.38|6235.67|6197.67|6235.75|6197.75|6235.38|6197.38|9
1608428220000|2020-12-20 01:37:00|6235.73|6197.73|6235.66|6197.66|6235.84|6197.84|6235.63|6197.63|8
1608428230000|2020-12-20 01:37:10|6235.64|6197.64|6235.49|6197.49|6235.64|6197.64|6235.49|6197.49|9
1608428240000|2020-12-20 01:37:20|6235.63|6197.63|6234.89|6196.89|6235.7|6197.7|6234.72|6196.72|10
1608428250000|2020-12-20 01:37:30|6234.79|6196.79|6234.06|6196.06|6234.79|6196.79|6233.89|6195.89|10
1608428260000|2020-12-20 01:37:40|6234.03|6196.03|6234.27|6196.27|6234.4|6196.4|6234.03|6196.03|10
1608428270000|2020-12-20 01:37:50|6234.32|6196.32|6234.46|6196.46|6234.49|6196.49|6234.13|6196.13|10
1608428280000|2020-12-20 01:38:00|6234.43|6196.43|6234.1|6196.1|6234.43|6196.43|6234.1|6196.1|8
1608428290000|2020-12-20 01:38:10|6234.13|6196.13|6234.22|6196.22|6234.22|6196.22|6233.91|6195.91|10
1608428300000|2020-12-20 01:38:20|6234.18|6196.18|6234.47|6196.47|6234.47|6196.47|6234.1|6196.1|10
1608428310000|2020-12-20 01:38:30|6234.44|6196.44|6235.12|6197.12|6235.12|6197.12|6234.44|6196.44|9
1608428320000|2020-12-20 01:38:40|6235.1|6197.1|6235.26|6197.26|6235.46|6197.46|6234.92|6196.92|8
1608428330000|2020-12-20 01:38:50|6235.3|6197.3|6235.63|6197.63|6235.87|6197.87|6235.2|6197.2|10
1608428340000|2020-12-20 01:39:00|6235.41|6197.41|6235.64|6197.64|6235.64|6197.64|6235.17|6197.17|10
1608428350000|2020-12-20 01:39:10|6235.48|6197.48|6237|6199|6237|6199|6235.48|6197.48|10
1608428360000|2020-12-20 01:39:20|6237.19|6199.19|6237.35|6199.35|6237.35|6199.35|6236.79|6198.79|10
1608428370000|2020-12-20 01:39:30|6237.37|6199.37|6237.59|6199.59|6237.79|6199.79|6237.25|6199.25|10
1608428380000|2020-12-20 01:39:40|6237.46|6199.46|6237.72|6199.72|6237.73|6199.73|6237.46|6199.46|9
1608428390000|2020-12-20 01:39:50|6237.73|6199.73|6236.96|6198.96|6237.76|6199.76|6236.96|6198.96|10
1608428400000|2020-12-20 01:40:00|6236.81|6198.81|6235.74|6197.74|6236.81|6198.81|6235.74|6197.74|10
1608428410000|2020-12-20 01:40:10|6235.41|6197.41|6235.59|6197.59|6235.6|6197.6|6235.28|6197.28|9
1608428420000|2020-12-20 01:40:20|6235.58|6197.58|6235.74|6197.74|6235.74|6197.74|6235.58|6197.58|7
1608428430000|2020-12-20 01:40:30|6235.85|6197.85|6235.55|6197.55|6235.92|6197.92|6235.47|6197.47|9
1608428440000|2020-12-20 01:40:40|6235.53|6197.53|6235.1|6197.1|6235.63|6197.63|6235.1|6197.1|9
1608428450000|2020-12-20 01:40:50|6234.95|6196.95|6235.28|6197.28|6235.3|6197.3|6234.95|6196.95|9
1608428460000|2020-12-20 01:41:00|6235.26|6197.26|6234.54|6196.54|6235.26|6197.26|6234.54|6196.54|10
1608428470000|2020-12-20 01:41:10|6234.94|6196.94|6234.71|6196.71|6234.94|6196.94|6234.71|6196.71|9
1608428480000|2020-12-20 01:41:20|6234.64|6196.64|6233.75|6195.75|6235|6197|6233.75|6195.75|10
1608428490000|2020-12-20 01:41:30|6233.77|6195.77|6232.94|6194.94|6233.77|6195.77|6232.94|6194.94|10
1608428500000|2020-12-20 01:41:40|6232.93|6194.93|6231.16|6193.16|6232.93|6194.93|6231.16|6193.16|10
1608428510000|2020-12-20 01:41:50|6230.62|6192.62|6229.88|6191.88|6230.62|6192.62|6229.87|6191.87|10
1608428520000|2020-12-20 01:42:00|6229.94|6191.94|6230.71|6192.71|6230.73|6192.73|6229.93|6191.93|10
1608428530000|2020-12-20 01:42:10|6230.61|6192.61|6229.8|6191.8|6230.61|6192.61|6229.8|6191.8|10
1608428540000|2020-12-20 01:42:20|6229.58|6191.58|6228.84|6190.84|6229.58|6191.58|6228.84|6190.84|10
1608428550000|2020-12-20 01:42:30|6228.74|6190.74|6227.48|6189.48|6228.78|6190.78|6227.48|6189.48|10
1608428560000|2020-12-20 01:42:40|6227.3|6189.3|6227.3|6189.3|6227.56|6189.56|6226.92|6188.92|10
1608428570000|2020-12-20 01:42:50|6227.43|6189.43|6227.29|6189.29|6227.43|6189.43|6227.23|6189.23|10
1608428580000|2020-12-20 01:43:00|6227.36|6189.36|6226.81|6188.81|6227.63|6189.63|6226.81|6188.81|10
1608428590000|2020-12-20 01:43:10|6226.87|6188.87|6224.87|6186.87|6226.87|6188.87|6224.83|6186.83|10
1608428600000|2020-12-20 01:43:20|6224.55|6186.55|6224.1|6186.1|6224.55|6186.55|6223.84|6185.84|9
1608428610000|2020-12-20 01:43:30|6224.16|6186.16|6223.59|6185.59|6224.16|6186.16|6223.59|6185.59|10
1608428620000|2020-12-20 01:43:40|6223.62|6185.62|6222.47|6184.47|6223.66|6185.66|6222.47|6184.47|10
1608428630000|2020-12-20 01:43:50|6222.38|6184.38|6222.47|6184.47|6222.51|6184.51|6222.31|6184.31|9
1608428640000|2020-12-20 01:44:00|6222.56|6184.56|6224.06|6186.06|6224.06|6186.06|6222.56|6184.56|10
1608428650000|2020-12-20 01:44:10|6224.27|6186.27|6226.78|6188.78|6226.78|6188.78|6224.27|6186.27|10
1608428660000|2020-12-20 01:44:20|6226.96|6188.96|6228.05|6190.05|6228.17|6190.17|6226.96|6188.96|10
1608428670000|2020-12-20 01:44:30|6228.09|6190.09|6227.63|6189.63|6228.09|6190.09|6227.49|6189.49|10
1608428680000|2020-12-20 01:44:40|6227.52|6189.52|6227.47|6189.47|6227.53|6189.53|6227.39|6189.39|10
1608428690000|2020-12-20 01:44:50|6227.43|6189.43|6227.64|6189.64|6227.98|6189.98|6227.43|6189.43|10
1608428700000|2020-12-20 01:45:00|6227.59|6189.59|6227.32|6189.32|6227.68|6189.68|6227.29|6189.29|10
1608428710000|2020-12-20 01:45:10|6227.25|6189.25|6227.85|6189.85|6227.91|6189.91|6227.07|6189.07|9
1608428720000|2020-12-20 01:45:20|6227.7|6189.7|6227.63|6189.63|6227.95|6189.95|6227.46|6189.46|10
1608428730000|2020-12-20 01:45:30|6227.82|6189.82|6227.34|6189.34|6227.82|6189.82|6227.32|6189.32|10
1608428740000|2020-12-20 01:45:40|6227.31|6189.31|6226.5|6188.5|6227.31|6189.31|6226.33|6188.33|10
1608428750000|2020-12-20 01:45:50|6226.44|6188.44|6226.23|6188.23|6226.44|6188.44|6226.11|6188.11|9
1608428760000|2020-12-20 01:46:00|6226.28|6188.28|6226|6188|6226.28|6188.28|6225.87|6187.87|9
1608428770000|2020-12-20 01:46:10|6226.04|6188.04|6225.89|6187.89|6226.1|6188.1|6225.8|6187.8|10
1608428780000|2020-12-20 01:46:20|6225.83|6187.83|6225.87|6187.87|6225.87|6187.87|6225.65|6187.65|10
1608428790000|2020-12-20 01:46:30|6225.84|6187.84|6225.85|6187.85|6225.9|6187.9|6225.77|6187.77|9
1608428800000|2020-12-20 01:46:40|6226.11|6188.11|6225.98|6187.98|6226.33|6188.33|6225.98|6187.98|9
1608428810000|2020-12-20 01:46:50|6226.23|6188.23|6227.07|6189.07|6227.07|6189.07|6226.23|6188.23|10
1608428820000|2020-12-20 01:47:00|6227.16|6189.16|6226.7|6188.7|6227.19|6189.19|6226.7|6188.7|10
1608428830000|2020-12-20 01:47:10|6226.88|6188.88|6228.57|6190.57|6228.57|6190.57|6226.88|6188.88|10
1608428840000|2020-12-20 01:47:20|6228.5|6190.5|6229.03|6191.03|6229.34|6191.34|6228.5|6190.5|10
1608428850000|2020-12-20 01:47:30|6229.07|6191.07|6229.26|6191.26|6229.53|6191.53|6229|6191|9
1608428860000|2020-12-20 01:47:40|6229.33|6191.33|6229.18|6191.18|6229.39|6191.39|6228.92|6190.92|10
1608428870000|2020-12-20 01:47:50|6229.07|6191.07|6229.36|6191.36|6229.36|6191.36|6229.04|6191.04|10
1608428880000|2020-12-20 01:48:00|6229.39|6191.39|6230.56|6192.56|6230.56|6192.56|6229.39|6191.39|9
1608428890000|2020-12-20 01:48:10|6230.64|6192.64|6233.13|6195.13|6233.13|6195.13|6230.64|6192.64|10
1608428900000|2020-12-20 01:48:20|6233.63|6195.63|6236.24|6198.24|6236.24|6198.24|6233.63|6195.63|10
1608428910000|2020-12-20 01:48:30|6235.98|6197.98|6236.87|6198.87|6236.87|6198.87|6235.98|6197.98|10
1608428920000|2020-12-20 01:48:40|6236.97|6198.97|6238.2|6200.2|6238.3|6200.3|6236.97|6198.97|10
1608428930000|2020-12-20 01:48:50|6238.55|6200.55|6240.63|6202.63|6240.65|6202.65|6238.55|6200.55|10
1608428940000|2020-12-20 01:49:00|6240.65|6202.65|6240.42|6202.42|6240.65|6202.65|6240.06|6202.06|10
1608428950000|2020-12-20 01:49:10|6240.47|6202.47|6239.03|6201.03|6240.49|6202.49|6239.03|6201.03|10
1608428960000|2020-12-20 01:49:20|6239.34|6201.34|6239.9|6201.9|6240.01|6202.01|6239.34|6201.34|10
1608428970000|2020-12-20 01:49:30|6239.85|6201.85|6240.85|6202.85|6240.85|6202.85|6239.85|6201.85|8
1608428980000|2020-12-20 01:49:40|6240.91|6202.91|6242.18|6204.18|6242.18|6204.18|6240.91|6202.91|10
1608428990000|2020-12-20 01:49:50|6242.12|6204.12|6242.87|6204.87|6242.98|6204.98|6242.12|6204.12|10
1608429000000|2020-12-20 01:50:00|6242.91|6204.91|6243.4|6205.4|6243.46|6205.46|6242.91|6204.91|10
1608429010000|2020-12-20 01:50:10|6243.51|6205.51|6244.75|6206.75|6244.75|6206.75|6243.51|6205.51|9
1608429020000|2020-12-20 01:50:20|6244.73|6206.73|6245.93|6207.93|6245.93|6207.93|6244.73|6206.73|10
1608429030000|2020-12-20 01:50:30|6246.36|6208.36|6247.41|6209.41|6247.41|6209.41|6246.36|6208.36|10
1608429040000|2020-12-20 01:50:40|6247.61|6209.61|6249.49|6211.49|6249.49|6211.49|6247.61|6209.61|8
1608429050000|2020-12-20 01:50:50|6249.68|6211.68|6250.7|6212.7|6250.7|6212.7|6249.68|6211.68|10
1608429060000|2020-12-20 01:51:00|6250.6|6212.6|6250.78|6212.78|6251.08|6213.08|6250.42|6212.42|10
1608429070000|2020-12-20 01:51:10|6250.65|6212.65|6249.34|6211.34|6250.75|6212.75|6249.34|6211.34|10
1608429080000|2020-12-20 01:51:20|6249.3|6211.3|6247.68|6209.68|6249.36|6211.36|6247.68|6209.68|10
1608429090000|2020-12-20 01:51:30|6247.91|6209.91|6246.08|6208.08|6248|6210|6246.08|6208.08|10
1608429100000|2020-12-20 01:51:40|6245.92|6207.92|6245.47|6207.47|6246.22|6208.22|6245.47|6207.47|10
1608429110000|2020-12-20 01:51:50|6245.48|6207.48|6244.45|6206.45|6245.48|6207.48|6244.45|6206.45|9
1608429120000|2020-12-20 01:52:00|6244.38|6206.38|6243.62|6205.62|6244.38|6206.38|6243.62|6205.62|10
1608429130000|2020-12-20 01:52:10|6243.65|6205.65|6244.54|6206.54|6244.63|6206.63|6243.65|6205.65|10
1608429140000|2020-12-20 01:52:20|6244.29|6206.29|6244.77|6206.77|6244.95|6206.95|6244.29|6206.29|9
1608429150000|2020-12-20 01:52:30|6244.75|6206.75|6244.56|6206.56|6244.95|6206.95|6244.56|6206.56|10
1608429160000|2020-12-20 01:52:40|6244.57|6206.57|6244.87|6206.87|6245.02|6207.02|6244.57|6206.57|10
1608429170000|2020-12-20 01:52:50|6244.58|6206.58|6244.52|6206.52|6244.78|6206.78|6244.5|6206.5|9
1608429180000|2020-12-20 01:53:00|6244.55|6206.55|6244.83|6206.83|6244.87|6206.87|6244.55|6206.55|9
1608429190000|2020-12-20 01:53:10|6244.93|6206.93|6244.72|6206.72|6245.05|6207.05|6244.61|6206.61|9
1608429200000|2020-12-20 01:53:20|6244.5|6206.5|6244.44|6206.44|6244.62|6206.62|6244.36|6206.36|8
1608429210000|2020-12-20 01:53:30|6244.38|6206.38|6243.92|6205.92|6244.47|6206.47|6243.92|6205.92|9
1608429220000|2020-12-20 01:53:40|6243.96|6205.96|6243.88|6205.88|6244.04|6206.04|6243.55|6205.55|10
1608429230000|2020-12-20 01:53:50|6243.9|6205.9|6243.18|6205.18|6243.9|6205.9|6243.18|6205.18|10
1608429240000|2020-12-20 01:54:00|6242.98|6204.98|6241.18|6203.18|6242.98|6204.98|6241.18|6203.18|10
1608429250000|2020-12-20 01:54:10|6241.01|6203.01|6240.37|6202.37|6241.01|6203.01|6240.37|6202.37|10
1608429260000|2020-12-20 01:54:20|6240.1|6202.1|6239.44|6201.44|6240.1|6202.1|6239.44|6201.44|10
1608429270000|2020-12-20 01:54:30|6239.47|6201.47|6239.23|6201.23|6239.49|6201.49|6239.12|6201.12|9
1608429280000|2020-12-20 01:54:40|6239.12|6201.12|6238.59|6200.59|6239.12|6201.12|6238.59|6200.59|8
1608429290000|2020-12-20 01:54:50|6238.56|6200.56|6238.61|6200.61|6238.68|6200.68|6238.36|6200.36|10
1608429300000|2020-12-20 01:55:00|6238.86|6200.86|6239.7|6201.7|6239.71|6201.71|6238.86|6200.86|10
1608429310000|2020-12-20 01:55:10|6239.68|6201.68|6240.07|6202.07|6240.12|6202.12|6239.68|6201.68|10
1608429320000|2020-12-20 01:55:20|6240.49|6202.49|6240.55|6202.55|6241.19|6203.19|6240.42|6202.42|10
1608429330000|2020-12-20 01:55:30|6240.5|6202.5|6238|6200|6240.5|6202.5|6238|6200|9
1608429340000|2020-12-20 01:55:40|6238.12|6200.12|6236.47|6198.47|6238.12|6200.12|6236.42|6198.42|10
1608429350000|2020-12-20 01:55:50|6236.45|6198.45|6236.72|6198.72|6236.95|6198.95|6236.23|6198.23|10
1608429360000|2020-12-20 01:56:00|6236.67|6198.67|6236.64|6198.64|6236.95|6198.95|6236.64|6198.64|10
1608429370000|2020-12-20 01:56:10|6236.61|6198.61|6237.4|6199.4|6237.72|6199.72|6236.61|6198.61|10
1608429380000|2020-12-20 01:56:20|6237.45|6199.45|6236.87|6198.87|6237.46|6199.46|6236.87|6198.87|9
1608429390000|2020-12-20 01:56:30|6236.76|6198.76|6236.75|6198.75|6236.93|6198.93|6236.42|6198.42|10
1608429400000|2020-12-20 01:56:40|6236.72|6198.72|6237.4|6199.4|6237.45|6199.45|6236.72|6198.72|10
1608429410000|2020-12-20 01:56:50|6237.32|6199.32|6236.17|6198.17|6237.33|6199.33|6236.12|6198.12|9
1608429420000|2020-12-20 01:57:00|6236.11|6198.11|6235.19|6197.19|6236.11|6198.11|6235.19|6197.19|10
1608429430000|2020-12-20 01:57:10|6235.26|6197.26|6234.31|6196.31|6235.58|6197.58|6234.22|6196.22|10
1608429440000|2020-12-20 01:57:20|6234.29|6196.29|6232.46|6194.46|6234.29|6196.29|6232.42|6194.42|10
1608429450000|2020-12-20 01:57:30|6231.95|6193.95|6229.69|6191.69|6231.95|6193.95|6229.69|6191.69|10
1608429460000|2020-12-20 01:57:40|6229.3|6191.3|6227.63|6189.63|6229.3|6191.3|6227.47|6189.47|10
1608429470000|2020-12-20 01:57:50|6227.56|6189.56|6226.75|6188.75|6227.57|6189.57|6226.42|6188.42|10
1608429480000|2020-12-20 01:58:00|6226.83|6188.83|6226.6|6188.6|6227.28|6189.28|6226.43|6188.43|10
1608429490000|2020-12-20 01:58:10|6226.59|6188.59|6225.4|6187.4|6226.59|6188.59|6225.4|6187.4|10
1608429500000|2020-12-20 01:58:20|6225.41|6187.41|6225.04|6187.04|6225.41|6187.41|6224.88|6186.88|10
1608429510000|2020-12-20 01:58:30|6224.67|6186.67|6224.52|6186.52|6224.85|6186.85|6224.38|6186.38|10
1608429520000|2020-12-20 01:58:40|6224.6|6186.6|6224.93|6186.93|6225.1|6187.1|6224.49|6186.49|10
1608429530000|2020-12-20 01:58:50|6224.74|6186.74|6223.62|6185.62|6224.87|6186.87|6223.62|6185.62|10
1608429540000|2020-12-20 01:59:00|6223.33|6185.33|6223.15|6185.15|6223.49|6185.49|6223.05|6185.05|10
1608429550000|2020-12-20 01:59:10|6223.1|6185.1|6224.16|6186.16|6224.4|6186.4|6222.73|6184.73|10
1608429560000|2020-12-20 01:59:20|6224.3|6186.3|6225.76|6187.76|6225.76|6187.76|6224.3|6186.3|10
1608429570000|2020-12-20 01:59:30|6226.54|6188.54|6227.44|6189.44|6227.89|6189.89|6226.54|6188.54|10
1608429580000|2020-12-20 01:59:40|6227.37|6189.37|6227.05|6189.05|6227.63|6189.63|6226.94|6188.94|10
1608429590000|2020-12-20 01:59:50|6227.14|6189.14|6226.65|6188.65|6227.19|6189.19|6226.65|6188.65|10
1608429600000|2020-12-20 02:00:00|6226.72|6188.72|6226.22|6188.22|6226.94|6188.94|6226.22|6188.22|10
1608429610000|2020-12-20 02:00:10|6226.17|6188.17|6225.95|6187.95|6226.58|6188.58|6225.95|6187.95|10
1608429620000|2020-12-20 02:00:20|6225.78|6187.78|6227.01|6189.01|6227.01|6189.01|6225.78|6187.78|10
1608429630000|2020-12-20 02:00:30|6227.05|6189.05|6228.38|6190.38|6228.38|6190.38|6227.05|6189.05|10
1608429640000|2020-12-20 02:00:40|6228.49|6190.49|6229.24|6191.24|6229.24|6191.24|6228.49|6190.49|9
1608429650000|2020-12-20 02:00:50|6229.28|6191.28|6230.24|6192.24|6230.38|6192.38|6229.28|6191.28|10
1608429660000|2020-12-20 02:01:00|6230.38|6192.38|6230.98|6192.98|6231.17|6193.17|6230.36|6192.36|10
1608429670000|2020-12-20 02:01:10|6231.06|6193.06|6231.75|6193.75|6231.75|6193.75|6231.06|6193.06|10
1608429680000|2020-12-20 02:01:20|6231.81|6193.81|6232.16|6194.16|6232.3|6194.3|6231.78|6193.78|9
1608429690000|2020-12-20 02:01:30|6232.06|6194.06|6231.94|6193.94|6232.3|6194.3|6231.92|6193.92|9
1608429700000|2020-12-20 02:01:40|6231.89|6193.89|6232.62|6194.62|6232.71|6194.71|6231.89|6193.89|8
1608429710000|2020-12-20 02:01:50|6232.6|6194.6|6232.5|6194.5|6232.6|6194.6|6232.39|6194.39|10
1608429720000|2020-12-20 02:02:00|6232.52|6194.52|6232.83|6194.83|6232.91|6194.91|6232.52|6194.52|10
1608429730000|2020-12-20 02:02:10|6232.78|6194.78|6234.27|6196.27|6234.27|6196.27|6232.73|6194.73|10
1608429740000|2020-12-20 02:02:20|6234.65|6196.65|6235.39|6197.39|6235.4|6197.4|6234.65|6196.65|10
1608429750000|2020-12-20 02:02:30|6235.38|6197.38|6236.2|6198.2|6236.2|6198.2|6235.38|6197.38|10
1608429760000|2020-12-20 02:02:40|6236.11|6198.11|6235.8|6197.8|6236.12|6198.12|6235.8|6197.8|10
1608429770000|2020-12-20 02:02:50|6235.82|6197.82|6236.49|6198.49|6236.55|6198.55|6235.82|6197.82|10
1608429780000|2020-12-20 02:03:00|6236.45|6198.45|6236.76|6198.76|6237|6199|6236.27|6198.27|10
1608429790000|2020-12-20 02:03:10|6236.45|6198.45|6237.05|6199.05|6237.18|6199.18|6236.45|6198.45|8
1608429800000|2020-12-20 02:03:20|6237.11|6199.11|6237.2|6199.2|6237.41|6199.41|6237.11|6199.11|9
1608429810000|2020-12-20 02:03:30|6237.13|6199.13|6236.3|6198.3|6237.13|6199.13|6236.26|6198.26|10
1608429820000|2020-12-20 02:03:40|6236|6198|6235.73|6197.73|6236.03|6198.03|6235.47|6197.47|9
1608429830000|2020-12-20 02:03:50|6235.77|6197.77|6234.48|6196.48|6235.87|6197.87|6234.48|6196.48|10
1608429840000|2020-12-20 02:04:00|6234.45|6196.45|6233.72|6195.72|6234.45|6196.45|6233.4|6195.4|10
1608429850000|2020-12-20 02:04:10|6233.91|6195.91|6233.42|6195.42|6233.91|6195.91|6233.07|6195.07|9
1608429860000|2020-12-20 02:04:20|6233.38|6195.38|6233.24|6195.24|6233.58|6195.58|6233.24|6195.24|10
1608429870000|2020-12-20 02:04:30|6233.21|6195.21|6233.2|6195.2|6233.21|6195.21|6233.08|6195.08|9
1608429880000|2020-12-20 02:04:40|6233.14|6195.14|6232.92|6194.92|6233.41|6195.41|6232.68|6194.68|9
1608429890000|2020-12-20 02:04:50|6232.96|6194.96|6233.18|6195.18|6233.23|6195.23|6232.73|6194.73|10
1608429900000|2020-12-20 02:05:00|6233.03|6195.03|6232.74|6194.74|6233.03|6195.03|6232.46|6194.46|10
1608429910000|2020-12-20 02:05:10|6232.86|6194.86|6233.51|6195.51|6233.51|6195.51|6232.86|6194.86|7
1608429920000|2020-12-20 02:05:20|6233.67|6195.67|6234.35|6196.35|6234.57|6196.57|6233.67|6195.67|9
1608429930000|2020-12-20 02:05:30|6234.33|6196.33|6234.58|6196.58|6234.6|6196.6|6234.31|6196.31|10
1608429940000|2020-12-20 02:05:40|6235.02|6197.02|6235.35|6197.35|6235.35|6197.35|6234.94|6196.94|8
1608429950000|2020-12-20 02:05:50|6235.42|6197.42|6234.4|6196.4|6235.44|6197.44|6234.4|6196.4|10
1608429960000|2020-12-20 02:06:00|6234.56|6196.56|6233.43|6195.43|6234.56|6196.56|6233.43|6195.43|10
1608429970000|2020-12-20 02:06:10|6233.96|6195.96|6232.38|6194.38|6233.96|6195.96|6232.38|6194.38|10
1608429980000|2020-12-20 02:06:20|6232.28|6194.28|6230.74|6192.74|6232.28|6194.28|6230.74|6192.74|10
1608429990000|2020-12-20 02:06:30|6230.63|6192.63|6229.98|6191.98|6230.63|6192.63|6229.98|6191.98|10
1608430000000|2020-12-20 02:06:40|6230.11|6192.11|6229.42|6191.42|6230.11|6192.11|6229.34|6191.34|10
1608430010000|2020-12-20 02:06:50|6229.36|6191.36|6229.09|6191.09|6229.79|6191.79|6229.09|6191.09|10
1608430020000|2020-12-20 02:07:00|6228.87|6190.87|6229.1|6191.1|6229.26|6191.26|6228.8|6190.8|9
1608430030000|2020-12-20 02:07:10|6229.01|6191.01|6228.51|6190.51|6229.11|6191.11|6228.49|6190.49|10
1608430040000|2020-12-20 02:07:20|6228.68|6190.68|6228.56|6190.56|6229|6191|6228.56|6190.56|10
1608430050000|2020-12-20 02:07:30|6228.52|6190.52|6228.28|6190.28|6228.64|6190.64|6228.19|6190.19|9
1608430060000|2020-12-20 02:07:40|6228.25|6190.25|6227.5|6189.5|6228.31|6190.31|6227.5|6189.5|9
1608430070000|2020-12-20 02:07:50|6227.24|6189.24|6224.85|6186.85|6227.24|6189.24|6224.85|6186.85|10
1608430080000|2020-12-20 02:08:00|6224.77|6186.77|6224.4|6186.4|6224.95|6186.95|6224.33|6186.33|10
1608430090000|2020-12-20 02:08:10|6224.15|6186.15|6223.9|6185.9|6224.15|6186.15|6223.9|6185.9|10
1608430100000|2020-12-20 02:08:20|6223.99|6185.99|6223.64|6185.64|6223.99|6185.99|6223.44|6185.44|10
1608430110000|2020-12-20 02:08:30|6223.57|6185.57|6223.16|6185.16|6223.83|6185.83|6223.16|6185.16|10
1608430120000|2020-12-20 02:08:40|6223.03|6185.03|6222.47|6184.47|6223.2|6185.2|6222.47|6184.47|9
1608430130000|2020-12-20 02:08:50|6222.31|6184.31|6222.5|6184.5|6222.71|6184.71|6222.2|6184.2|10
1608430140000|2020-12-20 02:09:00|6222.88|6184.88|6221.44|6183.44|6222.88|6184.88|6221.44|6183.44|10
1608430150000|2020-12-20 02:09:10|6221.51|6183.51|6221.5|6183.5|6221.61|6183.61|6221.21|6183.21|9
1608430160000|2020-12-20 02:09:20|6221.48|6183.48|6221.33|6183.33|6221.48|6183.48|6221.33|6183.33|9
1608430170000|2020-12-20 02:09:30|6221.09|6183.09|6220.9|6182.9|6221.15|6183.15|6220.89|6182.89|9
1608430180000|2020-12-20 02:09:40|6220.91|6182.91|6220.73|6182.73|6220.95|6182.95|6220.45|6182.45|9
1608430190000|2020-12-20 02:09:50|6220.72|6182.72|6220.85|6182.85|6221.52|6183.52|6220.72|6182.72|10
1608430200000|2020-12-20 02:10:00|6220.86|6182.86|6220.55|6182.55|6220.86|6182.86|6220.47|6182.47|10
1608430210000|2020-12-20 02:10:10|6220.56|6182.56|6221.18|6183.18|6221.18|6183.18|6220.55|6182.55|9
1608430220000|2020-12-20 02:10:20|6221.28|6183.28|6221.44|6183.44|6221.44|6183.44|6221.25|6183.25|10
1608430230000|2020-12-20 02:10:30|6221.78|6183.78|6221.71|6183.71|6221.87|6183.87|6221.71|6183.71|10
1608430240000|2020-12-20 02:10:40|6221.76|6183.76|6220.95|6182.95|6221.76|6183.76|6220.91|6182.91|9
1608430250000|2020-12-20 02:10:50|6220.9|6182.9|6219.25|6181.25|6220.91|6182.91|6219.25|6181.25|10
1608430260000|2020-12-20 02:11:00|6218.92|6180.92|6219|6181|6219.14|6181.14|6218.91|6180.91|10
1608430270000|2020-12-20 02:11:10|6218.93|6180.93|6217.13|6179.13|6218.93|6180.93|6217.13|6179.13|10
1608430280000|2020-12-20 02:11:20|6217.1|6179.1|6217.07|6179.07|6217.34|6179.34|6216.77|6178.77|10
1608430290000|2020-12-20 02:11:30|6217.03|6179.03|6216.72|6178.72|6217.2|6179.2|6216.67|6178.67|9
1608430300000|2020-12-20 02:11:40|6216.73|6178.73|6216.82|6178.82|6216.82|6178.82|6216.64|6178.64|10
1608430310000|2020-12-20 02:11:50|6216.83|6178.83|6217.09|6179.09|6217.09|6179.09|6216.76|6178.76|9
1608430320000|2020-12-20 02:12:00|6217.2|6179.2|6218.8|6180.8|6218.8|6180.8|6217.17|6179.17|10
1608430330000|2020-12-20 02:12:10|6218.75|6180.75|6219.41|6181.41|6219.41|6181.41|6218.75|6180.75|7
1608430340000|2020-12-20 02:12:20|6219.36|6181.36|6219.08|6181.08|6219.36|6181.36|6218.98|6180.98|9
1608430350000|2020-12-20 02:12:30|6218.94|6180.94|6218.52|6180.52|6219.04|6181.04|6218.52|6180.52|10
1608430360000|2020-12-20 02:12:40|6218.56|6180.56|6218.4|6180.4|6218.56|6180.56|6218.25|6180.25|9
1608430370000|2020-12-20 02:12:50|6218.33|6180.33|6218.35|6180.35|6218.67|6180.67|6217.87|6179.87|10
1608430380000|2020-12-20 02:13:00|6218.39|6180.39|6219.28|6181.28|6219.28|6181.28|6218.39|6180.39|9
1608430390000|2020-12-20 02:13:10|6219.43|6181.43|6219.84|6181.84|6219.84|6181.84|6219.21|6181.21|9
1608430400000|2020-12-20 02:13:20|6219.99|6181.99|6220.18|6182.18|6220.39|6182.39|6219.87|6181.87|10
1608430410000|2020-12-20 02:13:30|6220.23|6182.23|6220.1|6182.1|6220.39|6182.39|6220.03|6182.03|10
1608430420000|2020-12-20 02:13:40|6220.11|6182.11|6219.55|6181.55|6220.24|6182.24|6219.55|6181.55|9
1608430430000|2020-12-20 02:13:50|6219.5|6181.5|6218.93|6180.93|6219.5|6181.5|6218.92|6180.92|10
1608430440000|2020-12-20 02:14:00|6219.11|6181.11|6219.24|6181.24|6219.42|6181.42|6219.07|6181.07|10
1608430450000|2020-12-20 02:14:10|6219.31|6181.31|6219.43|6181.43|6219.43|6181.43|6219.16|6181.16|9
1608430460000|2020-12-20 02:14:20|6219.58|6181.58|6220.74|6182.74|6220.74|6182.74|6219.58|6181.58|10
1608430470000|2020-12-20 02:14:30|6220.78|6182.78|6220.89|6182.89|6221|6183|6220.78|6182.78|9
1608430480000|2020-12-20 02:14:40|6220.75|6182.75|6220.24|6182.24|6220.75|6182.75|6220.24|6182.24|10
1608430490000|2020-12-20 02:14:50|6220.25|6182.25|6220.23|6182.23|6220.42|6182.42|6220.14|6182.14|10
1608430500000|2020-12-20 02:15:00|6220.24|6182.24|6219.91|6181.91|6220.27|6182.27|6219.91|6181.91|9
1608430510000|2020-12-20 02:15:10|6219.67|6181.67|6218.72|6180.72|6219.67|6181.67|6218.65|6180.65|10
1608430520000|2020-12-20 02:15:20|6218.92|6180.92|6217.73|6179.73|6218.92|6180.92|6217.73|6179.73|10
1608430530000|2020-12-20 02:15:30|6217.74|6179.74|6218.51|6180.51|6218.51|6180.51|6217.71|6179.71|10
1608430540000|2020-12-20 02:15:40|6218.49|6180.49|6218.27|6180.27|6218.62|6180.62|6218.27|6180.27|10
1608430550000|2020-12-20 02:15:50|6218.13|6180.13|6218.84|6180.84|6218.84|6180.84|6218.04|6180.04|10
1608430560000|2020-12-20 02:16:00|6218.69|6180.69|6218.51|6180.51|6219|6181|6218.51|6180.51|10
1608430570000|2020-12-20 02:16:10|6218.34|6180.34|6218.01|6180.01|6218.34|6180.34|6218.01|6180.01|8
1608430580000|2020-12-20 02:16:20|6217.72|6179.72|6216.34|6178.34|6217.88|6179.88|6216.34|6178.34|10
1608430590000|2020-12-20 02:16:30|6216.32|6178.32|6213.94|6175.94|6216.32|6178.32|6213.94|6175.94|10
1608430600000|2020-12-20 02:16:40|6213.96|6175.96|6211.69|6173.69|6213.96|6175.96|6211.69|6173.69|10
1608430610000|2020-12-20 02:16:50|6211.59|6173.59|6209.09|6171.09|6211.59|6173.59|6209.09|6171.09|10
1608430620000|2020-12-20 02:17:00|6208.91|6170.91|6206.94|6168.94|6208.97|6170.97|6206.91|6168.91|10
1608430630000|2020-12-20 02:17:10|6206.81|6168.81|6206.01|6168.01|6206.91|6168.91|6206.01|6168.01|9
1608430640000|2020-12-20 02:17:20|6205.55|6167.55|6207.47|6169.47|6207.47|6169.47|6205.26|6167.26|10
1608430650000|2020-12-20 02:17:30|6207.59|6169.59|6207.94|6169.94|6208.03|6170.03|6207.26|6169.26|10
1608430660000|2020-12-20 02:17:40|6207.76|6169.76|6207.76|6169.76|6207.79|6169.79|6207.71|6169.71|9
1608430670000|2020-12-20 02:17:50|6207.83|6169.83|6208.06|6170.06|6208.06|6170.06|6207.76|6169.76|10
1608430680000|2020-12-20 02:18:00|6208.15|6170.15|6208.89|6170.89|6208.89|6170.89|6208.15|6170.15|10
1608430690000|2020-12-20 02:18:10|6209.04|6171.04|6211.24|6173.24|6211.24|6173.24|6208.97|6170.97|10
1608430700000|2020-12-20 02:18:20|6211.25|6173.25|6211.34|6173.34|6212.14|6174.14|6211.25|6173.25|10
1608430710000|2020-12-20 02:18:30|6211.46|6173.46|6211.54|6173.54|6211.56|6173.56|6211.14|6173.14|9
1608430720000|2020-12-20 02:18:40|6211.35|6173.35|6212.26|6174.26|6212.26|6174.26|6211.35|6173.35|10
1608430730000|2020-12-20 02:18:50|6212.31|6174.31|6212.27|6174.27|6212.67|6174.67|6212.27|6174.27|8
1608430740000|2020-12-20 02:19:00|6212.29|6174.29|6213.18|6175.18|6213.18|6175.18|6212.29|6174.29|10
1608430750000|2020-12-20 02:19:10|6213.26|6175.26|6217|6179|6217|6179|6213.26|6175.26|10
1608430760000|2020-12-20 02:19:20|6217.13|6179.13|6218.15|6180.15|6218.49|6180.49|6217.13|6179.13|10
1608430770000|2020-12-20 02:19:30|6217.92|6179.92|6218.87|6180.87|6218.87|6180.87|6217.73|6179.73|10
1608430780000|2020-12-20 02:19:40|6218.97|6180.97|6218.93|6180.93|6219.13|6181.13|6218.89|6180.89|9
1608430790000|2020-12-20 02:19:50|6218.95|6180.95|6218.48|6180.48|6218.95|6180.95|6218.48|6180.48|9
1608430800000|2020-12-20 02:20:00|6218.4|6180.4|6218.29|6180.29|6218.46|6180.46|6218.21|6180.21|10
1608430810000|2020-12-20 02:20:10|6218.24|6180.24|6219.35|6181.35|6219.36|6181.36|6218.19|6180.19|9
1608430820000|2020-12-20 02:20:20|6219.42|6181.42|6219.2|6181.2|6219.42|6181.42|6218.9|6180.9|9
1608430830000|2020-12-20 02:20:30|6219.27|6181.27|6219.82|6181.82|6219.82|6181.82|6219.27|6181.27|9
1608430840000|2020-12-20 02:20:40|6219.84|6181.84|6220.47|6182.47|6220.49|6182.49|6219.82|6181.82|9
1608430850000|2020-12-20 02:20:50|6220.68|6182.68|6221.1|6183.1|6221.1|6183.1|6220.68|6182.68|10
1608430860000|2020-12-20 02:21:00|6221.17|6183.17|6220.89|6182.89|6221.33|6183.33|6220.89|6182.89|8
1608430870000|2020-12-20 02:21:10|6220.87|6182.87|6221.07|6183.07|6221.09|6183.09|6220.83|6182.83|8
1608430880000|2020-12-20 02:21:20|6221.08|6183.08|6221.32|6183.32|6221.45|6183.45|6221.08|6183.08|9
1608430890000|2020-12-20 02:21:30|6221.23|6183.23|6221.15|6183.15|6221.33|6183.33|6221.15|6183.15|9
1608430900000|2020-12-20 02:21:40|6221.19|6183.19|6221.26|6183.26|6221.28|6183.28|6221.02|6183.02|10
1608430910000|2020-12-20 02:21:50|6221.13|6183.13|6220.96|6182.96|6221.13|6183.13|6220.96|6182.96|8
1608430920000|2020-12-20 02:22:00|6220.98|6182.98|6221.08|6183.08|6221.08|6183.08|6220.93|6182.93|8
1608430930000|2020-12-20 02:22:10|6220.86|6182.86|6220.08|6182.08|6220.86|6182.86|6220.03|6182.03|10
1608430940000|2020-12-20 02:22:20|6219.75|6181.75|6220.05|6182.05|6220.12|6182.12|6219.61|6181.61|9
1608430950000|2020-12-20 02:22:30|6220.06|6182.06|6220.46|6182.46|6220.47|6182.47|6220.02|6182.02|10
1608430960000|2020-12-20 02:22:40|6220.52|6182.52|6221.13|6183.13|6221.13|6183.13|6220.23|6182.23|10
1608430970000|2020-12-20 02:22:50|6221.38|6183.38|6222.75|6184.75|6222.75|6184.75|6221.38|6183.38|8
1608430980000|2020-12-20 02:23:00|6222.87|6184.87|6223.86|6185.86|6223.86|6185.86|6222.87|6184.87|10
1608430990000|2020-12-20 02:23:10|6223.88|6185.88|6223.29|6185.29|6223.88|6185.88|6223.19|6185.19|10
1608431000000|2020-12-20 02:23:20|6223.38|6185.38|6222.55|6184.55|6223.38|6185.38|6222.55|6184.55|10
1608431010000|2020-12-20 02:23:30|6222.56|6184.56|6222.99|6184.99|6222.99|6184.99|6222.52|6184.52|7
1608431020000|2020-12-20 02:23:40|6223.14|6185.14|6223.71|6185.71|6223.86|6185.86|6223.14|6185.14|10
1608431030000|2020-12-20 02:23:50|6223.65|6185.65|6223.85|6185.85|6224.36|6186.36|6223.57|6185.57|10
1608431040000|2020-12-20 02:24:00|6223.83|6185.83|6224.01|6186.01|6224.17|6186.17|6223.83|6185.83|10
1608431050000|2020-12-20 02:24:10|6223.95|6185.95|6224.18|6186.18|6224.18|6186.18|6223.86|6185.86|10
1608431060000|2020-12-20 02:24:20|6224.14|6186.14|6224.3|6186.3|6224.32|6186.32|6224.12|6186.12|10
1608431070000|2020-12-20 02:24:30|6224.31|6186.31|6224.59|6186.59|6224.68|6186.68|6224.31|6186.31|9
1608431080000|2020-12-20 02:24:40|6224.62|6186.62|6225.38|6187.38|6225.38|6187.38|6224.62|6186.62|10
1608431090000|2020-12-20 02:24:50|6225.41|6187.41|6226.3|6188.3|6226.34|6188.34|6225.41|6187.41|10
1608431100000|2020-12-20 02:25:00|6226.32|6188.32|6227.47|6189.47|6227.47|6189.47|6226.22|6188.22|10
1608431110000|2020-12-20 02:25:10|6227.76|6189.76|6229.41|6191.41|6229.41|6191.41|6227.76|6189.76|10
1608431120000|2020-12-20 02:25:20|6229.52|6191.52|6231.08|6193.08|6231.1|6193.1|6229.52|6191.52|10
1608431130000|2020-12-20 02:25:30|6230.98|6192.98|6232.44|6194.44|6232.44|6194.44|6230.95|6192.95|10
1608431140000|2020-12-20 02:25:40|6232.43|6194.43|6232.57|6194.57|6232.65|6194.65|6232.43|6194.43|9
1608431150000|2020-12-20 02:25:50|6232.61|6194.61|6233.35|6195.35|6233.4|6195.4|6232.51|6194.51|10
1608431160000|2020-12-20 02:26:00|6233.34|6195.34|6233.4|6195.4|6233.5|6195.5|6233.16|6195.16|9
1608431170000|2020-12-20 02:26:10|6232.87|6194.87|6232.46|6194.46|6232.87|6194.87|6232.08|6194.08|10
1608431180000|2020-12-20 02:26:20|6232.49|6194.49|6232.92|6194.92|6232.92|6194.92|6232.43|6194.43|9
1608431190000|2020-12-20 02:26:30|6232.9|6194.9|6233.46|6195.46|6233.48|6195.48|6232.9|6194.9|10
1608431200000|2020-12-20 02:26:40|6233.54|6195.54|6233.48|6195.48|6233.91|6195.91|6233.48|6195.48|10
1608431210000|2020-12-20 02:26:50|6233.39|6195.39|6233.65|6195.65|6233.67|6195.67|6233.38|6195.38|10
1608431220000|2020-12-20 02:27:00|6233.85|6195.85|6233.92|6195.92|6234.11|6196.11|6233.85|6195.85|8
1608431230000|2020-12-20 02:27:10|6233.93|6195.93|6233.81|6195.81|6234.08|6196.08|6233.73|6195.73|9
1608431240000|2020-12-20 02:27:20|6233.65|6195.65|6233.51|6195.51|6233.7|6195.7|6233.51|6195.51|9
1608431250000|2020-12-20 02:27:30|6233.35|6195.35|6233.71|6195.71|6233.75|6195.75|6233.35|6195.35|10
1608431260000|2020-12-20 02:27:40|6233.73|6195.73|6233.88|6195.88|6233.9|6195.9|6233.54|6195.54|9
1608431270000|2020-12-20 02:27:50|6233.92|6195.92|6234.78|6196.78|6234.78|6196.78|6233.82|6195.82|10
1608431280000|2020-12-20 02:28:00|6234.56|6196.56|6235.1|6197.1|6235.1|6197.1|6234.56|6196.56|10
1608431290000|2020-12-20 02:28:10|6235.21|6197.21|6235.39|6197.39|6235.48|6197.48|6235.21|6197.21|10
1608431300000|2020-12-20 02:28:20|6235.45|6197.45|6235.55|6197.55|6235.78|6197.78|6235.45|6197.45|10
1608431310000|2020-12-20 02:28:30|6235.49|6197.49|6235.38|6197.38|6235.49|6197.49|6235.11|6197.11|9
1608431320000|2020-12-20 02:28:40|6235.55|6197.55|6235.46|6197.46|6235.55|6197.55|6235.31|6197.31|7
1608431330000|2020-12-20 02:28:50|6235.37|6197.37|6234.76|6196.76|6235.4|6197.4|6234.76|6196.76|10
1608431340000|2020-12-20 02:29:00|6234.34|6196.34|6232.88|6194.88|6234.34|6196.34|6232.88|6194.88|10
1608431350000|2020-12-20 02:29:10|6232.68|6194.68|6231.5|6193.5|6232.68|6194.68|6231.5|6193.5|7
1608431360000|2020-12-20 02:29:20|6231.47|6193.47|6230.39|6192.39|6231.47|6193.47|6230.39|6192.39|9
1608431370000|2020-12-20 02:29:30|6230.23|6192.23|6229.2|6191.2|6230.23|6192.23|6229.2|6191.2|10
1608431380000|2020-12-20 02:29:40|6229.17|6191.17|6228.72|6190.72|6229.17|6191.17|6228.72|6190.72|10
1608431390000|2020-12-20 02:29:50|6228.56|6190.56|6228.71|6190.71|6228.71|6190.71|6228.43|6190.43|9
1608431400000|2020-12-20 02:30:00|6228.72|6190.72|6228.39|6190.39|6228.8|6190.8|6228.39|6190.39|8
1608431410000|2020-12-20 02:30:10|6228.25|6190.25|6225.46|6187.46|6228.25|6190.25|6225.46|6187.46|10
1608431420000|2020-12-20 02:30:20|6225.53|6187.53|6224.55|6186.55|6225.53|6187.53|6224.55|6186.55|10
1608431430000|2020-12-20 02:30:30|6224.21|6186.21|6223.35|6185.35|6224.21|6186.21|6223.35|6185.35|10
1608431440000|2020-12-20 02:30:40|6223.13|6185.13|6222.28|6184.28|6223.34|6185.34|6222.28|6184.28|10
1608431450000|2020-12-20 02:30:50|6222.2|6184.2|6221.96|6183.96|6222.21|6184.21|6221.89|6183.89|8
1608431460000|2020-12-20 02:31:00|6221.94|6183.94|6221.98|6183.98|6222.09|6184.09|6221.73|6183.73|10
1608431470000|2020-12-20 02:31:10|6222.09|6184.09|6221.47|6183.47|6222.09|6184.09|6221.28|6183.28|9
1608431480000|2020-12-20 02:31:20|6221.46|6183.46|6221.09|6183.09|6221.58|6183.58|6221.09|6183.09|9
1608431490000|2020-12-20 02:31:30|6220.83|6182.83|6220.55|6182.55|6220.85|6182.85|6220.55|6182.55|10
1608431500000|2020-12-20 02:31:40|6220.41|6182.41|6219.73|6181.73|6220.41|6182.41|6219.73|6181.73|9
1608431510000|2020-12-20 02:31:50|6219.78|6181.78|6219.55|6181.55|6219.79|6181.79|6219.48|6181.48|10
1608431520000|2020-12-20 02:32:00|6219.42|6181.42|6220.19|6182.19|6220.19|6182.19|6219.42|6181.42|8
1608431530000|2020-12-20 02:32:10|6220.46|6182.46|6221.57|6183.57|6221.57|6183.57|6220.46|6182.46|9
1608431540000|2020-12-20 02:32:20|6222.14|6184.14|6223.52|6185.52|6223.52|6185.52|6222.14|6184.14|10
1608431550000|2020-12-20 02:32:30|6223.7|6185.7|6222.66|6184.66|6223.97|6185.97|6222.66|6184.66|10
1608431560000|2020-12-20 02:32:40|6222.59|6184.59|6222.8|6184.8|6222.8|6184.8|6222.38|6184.38|9
1608431570000|2020-12-20 02:32:50|6222.77|6184.77|6222.35|6184.35|6223.03|6185.03|6222.35|6184.35|10
1608431580000|2020-12-20 02:33:00|6222.37|6184.37|6221.89|6183.89|6222.37|6184.37|6221.89|6183.89|10
1608431590000|2020-12-20 02:33:10|6221.88|6183.88|6220.59|6182.59|6221.88|6183.88|6220.59|6182.59|10
1608431600000|2020-12-20 02:33:20|6220.26|6182.26|6217.35|6179.35|6220.26|6182.26|6217.35|6179.35|10
1608431610000|2020-12-20 02:33:30|6217.29|6179.29|6216.45|6178.45|6217.29|6179.29|6216.41|6178.41|10
1608431620000|2020-12-20 02:33:40|6216.25|6178.25|6215.68|6177.68|6216.25|6178.25|6215.65|6177.65|10
1608431630000|2020-12-20 02:33:50|6215.65|6177.65|6215.62|6177.62|6215.93|6177.93|6215.62|6177.62|10
1608431640000|2020-12-20 02:34:00|6215.53|6177.53|6214.87|6176.87|6215.53|6177.53|6214.87|6176.87|9
1608431650000|2020-12-20 02:34:10|6214.81|6176.81|6214.75|6176.75|6215.19|6177.19|6214.75|6176.75|9
1608431660000|2020-12-20 02:34:20|6214.72|6176.72|6214.32|6176.32|6214.72|6176.72|6214.32|6176.32|9
1608431670000|2020-12-20 02:34:30|6214.29|6176.29|6214.2|6176.2|6214.29|6176.29|6213.88|6175.88|10
1608431680000|2020-12-20 02:34:40|6214.11|6176.11|6213.46|6175.46|6214.11|6176.11|6213.46|6175.46|8
1608431690000|2020-12-20 02:34:50|6213.23|6175.23|6212.64|6174.64|6213.3|6175.3|6212.56|6174.56|10
1608431700000|2020-12-20 02:35:00|6212.65|6174.65|6212.1|6174.1|6212.65|6174.65|6212.1|6174.1|9
1608431710000|2020-12-20 02:35:10|6212.28|6174.28|6212.44|6174.44|6212.85|6174.85|6212.2|6174.2|10
1608431720000|2020-12-20 02:35:20|6212.3|6174.3|6211.84|6173.84|6212.33|6174.33|6211.8|6173.8|9
1608431730000|2020-12-20 02:35:30|6211.73|6173.73|6210.9|6172.9|6211.89|6173.89|6210.87|6172.87|10
1608431740000|2020-12-20 02:35:40|6210.68|6172.68|6210.36|6172.36|6210.76|6172.76|6210.36|6172.36|10
1608431750000|2020-12-20 02:35:50|6210.37|6172.37|6210.09|6172.09|6210.37|6172.37|6210.09|6172.09|8
1608431760000|2020-12-20 02:36:00|6210.07|6172.07|6209.32|6171.32|6210.1|6172.1|6209.32|6171.32|9
1608431770000|2020-12-20 02:36:10|6209.38|6171.38|6207.23|6169.23|6209.38|6171.38|6207.2|6169.2|10
1608431780000|2020-12-20 02:36:20|6206.93|6168.93|6205.77|6167.77|6206.93|6168.93|6205.61|6167.61|10
1608431790000|2020-12-20 02:36:30|6205.9|6167.9|6207.16|6169.16|6207.18|6169.18|6205.9|6167.9|10
1608431800000|2020-12-20 02:36:40|6207.17|6169.17|6206.77|6168.77|6207.24|6169.24|6206.77|6168.77|10
1608431810000|2020-12-20 02:36:50|6206.69|6168.69|6205.78|6167.78|6206.69|6168.69|6205.78|6167.78|10
1608431820000|2020-12-20 02:37:00|6205.74|6167.74|6205.5|6167.5|6205.74|6167.74|6205.42|6167.42|10
1608431830000|2020-12-20 02:37:10|6205.59|6167.59|6205|6167|6205.59|6167.59|6204.96|6166.96|10
1608431840000|2020-12-20 02:37:20|6204.85|6166.85|6202.97|6164.97|6204.85|6166.85|6202.97|6164.97|10
1608431850000|2020-12-20 02:37:30|6202.22|6164.22|6201.08|6163.08|6202.91|6164.91|6201.08|6163.08|10
1608431860000|2020-12-20 02:37:40|6201.11|6163.11|6200.27|6162.27|6201.11|6163.11|6200.25|6162.25|10
1608431870000|2020-12-20 02:37:50|6200.5|6162.5|6200.49|6162.49|6200.58|6162.58|6200.47|6162.47|10
1608431880000|2020-12-20 02:38:00|6200.39|6162.39|6201.66|6163.66|6201.66|6163.66|6200.35|6162.35|10
1608431890000|2020-12-20 02:38:10|6202.43|6164.43|6206.32|6168.32|6206.32|6168.32|6202.37|6164.37|10
1608431900000|2020-12-20 02:38:20|6206.49|6168.49|6208.98|6170.98|6208.98|6170.98|6206.49|6168.49|10
1608431910000|2020-12-20 02:38:30|6208.97|6170.97|6209.02|6171.02|6209.35|6171.35|6208.81|6170.81|10
1608431920000|2020-12-20 02:38:40|6209.1|6171.1|6209.61|6171.61|6209.63|6171.63|6209.1|6171.1|10
1608431930000|2020-12-20 02:38:50|6209.56|6171.56|6209.92|6171.92|6210.24|6172.24|6209.56|6171.56|10
1608431940000|2020-12-20 02:39:00|6209.99|6171.99|6210.64|6172.64|6210.65|6172.65|6209.95|6171.95|10
1608431950000|2020-12-20 02:39:10|6210.69|6172.69|6212.93|6174.93|6212.93|6174.93|6210.69|6172.69|10
1608431960000|2020-12-20 02:39:20|6213.29|6175.29|6214.18|6176.18|6214.21|6176.21|6213.24|6175.24|10
1608431970000|2020-12-20 02:39:30|6214.2|6176.2|6215.1|6177.1|6215.1|6177.1|6214.15|6176.15|9
1608431980000|2020-12-20 02:39:40|6215.4|6177.4|6216.36|6178.36|6216.52|6178.52|6215.4|6177.4|9
1608431990000|2020-12-20 02:39:50|6216.25|6178.25|6214.87|6176.87|6216.25|6178.25|6214.87|6176.87|10
1608432000000|2020-12-20 02:40:00|6214.79|6176.79|6214.59|6176.59|6214.81|6176.81|6214.25|6176.25|10
1608432010000|2020-12-20 02:40:10|6214.62|6176.62|6214.34|6176.34|6214.71|6176.71|6214.33|6176.33|10
1608432020000|2020-12-20 02:40:20|6214.37|6176.37|6214.07|6176.07|6214.37|6176.37|6213.8|6175.8|9
1608432030000|2020-12-20 02:40:30|6214.37|6176.37|6214.34|6176.34|6214.68|6176.68|6214.33|6176.33|10
1608432040000|2020-12-20 02:40:40|6214.43|6176.43|6214|6176|6214.43|6176.43|6214|6176|10
1608432050000|2020-12-20 02:40:50|6213.97|6175.97|6212.33|6174.33|6213.98|6175.98|6212.33|6174.33|10
1608432060000|2020-12-20 02:41:00|6212.17|6174.17|6211.41|6173.41|6212.25|6174.25|6211.17|6173.17|10
1608432070000|2020-12-20 02:41:10|6211.6|6173.6|6211.93|6173.93|6211.93|6173.93|6211.53|6173.53|10
1608432080000|2020-12-20 02:41:20|6211.65|6173.65|6208.48|6170.48|6211.85|6173.85|6208.48|6170.48|10
1608432090000|2020-12-20 02:41:30|6207.61|6169.61|6205.11|6167.11|6207.61|6169.61|6205.11|6167.11|10
1608432100000|2020-12-20 02:41:40|6204.76|6166.76|6201.17|6163.17|6204.86|6166.86|6201.17|6163.17|10
1608432110000|2020-12-20 02:41:50|6200.69|6162.69|6200.96|6162.96|6201.34|6163.34|6200.57|6162.57|10
1608432120000|2020-12-20 02:42:00|6201.6|6163.6|6205.71|6167.71|6205.71|6167.71|6201.6|6163.6|10
1608432130000|2020-12-20 02:42:10|6205.77|6167.77|6208.11|6170.11|6208.11|6170.11|6205.77|6167.77|10
1608432140000|2020-12-20 02:42:20|6208.2|6170.2|6208.72|6170.72|6209.03|6171.03|6208.2|6170.2|9
1608432150000|2020-12-20 02:42:30|6208.56|6170.56|6208.09|6170.09|6209.01|6171.01|6208.09|6170.09|9
1608432160000|2020-12-20 02:42:40|6207.85|6169.85|6209.29|6171.29|6209.29|6171.29|6207.85|6169.85|10
1608432170000|2020-12-20 02:42:50|6209.58|6171.58|6212.4|6174.4|6212.4|6174.4|6209.58|6171.58|10
1608432180000|2020-12-20 02:43:00|6212.7|6174.7|6214.72|6176.72|6214.72|6176.72|6212.67|6174.67|10
1608432190000|2020-12-20 02:43:10|6214.87|6176.87|6215.11|6177.11|6215.18|6177.18|6214.87|6176.87|10
1608432200000|2020-12-20 02:43:20|6215.41|6177.41|6216.83|6178.83|6216.83|6178.83|6215.12|6177.12|10
1608432210000|2020-12-20 02:43:30|6217.19|6179.19|6219.06|6181.06|6219.06|6181.06|6217.19|6179.19|10
1608432220000|2020-12-20 02:43:40|6219.18|6181.18|6219.63|6181.63|6219.75|6181.75|6219.18|6181.18|10
1608432230000|2020-12-20 02:43:50|6219.78|6181.78|6220.42|6182.42|6220.42|6182.42|6219.74|6181.74|10
1608432240000|2020-12-20 02:44:00|6220.49|6182.49|6221.02|6183.02|6221.02|6183.02|6220.43|6182.43|10
1608432250000|2020-12-20 02:44:10|6220.96|6182.96|6222.69|6184.69|6222.69|6184.69|6220.95|6182.95|10
1608432260000|2020-12-20 02:44:20|6222.97|6184.97|6224.13|6186.13|6224.19|6186.19|6222.97|6184.97|10
1608432270000|2020-12-20 02:44:30|6224.14|6186.14|6224.43|6186.43|6224.46|6186.46|6224.09|6186.09|10
1608432280000|2020-12-20 02:44:40|6224.64|6186.64|6224.5|6186.5|6224.83|6186.83|6224.5|6186.5|10
1608432290000|2020-12-20 02:44:50|6224.38|6186.38|6224.57|6186.57|6224.81|6186.81|6224.35|6186.35|10
1608432300000|2020-12-20 02:45:00|6224.6|6186.6|6224.4|6186.4|6224.63|6186.63|6224.3|6186.3|10
1608432310000|2020-12-20 02:45:10|6224.43|6186.43|6224.34|6186.34|6224.43|6186.43|6224.1|6186.1|10
1608432320000|2020-12-20 02:45:20|6224.56|6186.56|6224.23|6186.23|6224.73|6186.73|6224.23|6186.23|10
1608432330000|2020-12-20 02:45:30|6224.38|6186.38|6224.24|6186.24|6224.48|6186.48|6224.17|6186.17|10
1608432340000|2020-12-20 02:45:40|6224.07|6186.07|6224.18|6186.18|6224.63|6186.63|6224.07|6186.07|10
1608432350000|2020-12-20 02:45:50|6224.17|6186.17|6223.91|6185.91|6224.18|6186.18|6223.83|6185.83|10
1608432360000|2020-12-20 02:46:00|6223.74|6185.74|6223.03|6185.03|6223.92|6185.92|6223.03|6185.03|10
1608432370000|2020-12-20 02:46:10|6222.91|6184.91|6219.86|6181.86|6222.91|6184.91|6219.86|6181.86|10
1608432380000|2020-12-20 02:46:20|6219.77|6181.77|6218.6|6180.6|6219.77|6181.77|6218.59|6180.59|10
1608432390000|2020-12-20 02:46:30|6218.44|6180.44|6218.4|6180.4|6218.44|6180.44|6217.72|6179.72|10
1608432400000|2020-12-20 02:46:40|6218.5|6180.5|6218.24|6180.24|6218.5|6180.5|6217.57|6179.57|10
1608432410000|2020-12-20 02:46:50|6218.26|6180.26|6217.72|6179.72|6218.26|6180.26|6217.7|6179.7|10
1608432420000|2020-12-20 02:47:00|6217.77|6179.77|6217.78|6179.78|6217.92|6179.92|6217.72|6179.72|9
1608432430000|2020-12-20 02:47:10|6218.16|6180.16|6218.3|6180.3|6218.32|6180.32|6218.16|6180.16|9
1608432440000|2020-12-20 02:47:20|6218.01|6180.01|6217.76|6179.76|6218.12|6180.12|6217.76|6179.76|10
1608432450000|2020-12-20 02:47:30|6217.83|6179.83|6216.6|6178.6|6217.83|6179.83|6216.6|6178.6|10
1608432460000|2020-12-20 02:47:40|6216.88|6178.88|6216.94|6178.94|6216.96|6178.96|6216.82|6178.82|10
1608432470000|2020-12-20 02:47:50|6217.01|6179.01|6216.57|6178.57|6217.01|6179.01|6216.57|6178.57|9
1608432480000|2020-12-20 02:48:00|6216.59|6178.59|6216.86|6178.86|6216.86|6178.86|6216.59|6178.59|9
1608432490000|2020-12-20 02:48:10|6216.94|6178.94|6217.87|6179.87|6217.87|6179.87|6216.94|6178.94|10
1608432500000|2020-12-20 02:48:20|6218.1|6180.1|6219.03|6181.03|6219.03|6181.03|6218.1|6180.1|10
1608432510000|2020-12-20 02:48:30|6219.08|6181.08|6220.08|6182.08|6220.08|6182.08|6219.08|6181.08|9
1608432520000|2020-12-20 02:48:40|6220.31|6182.31|6219.99|6181.99|6220.31|6182.31|6219.99|6181.99|10
1608432530000|2020-12-20 02:48:50|6220.34|6182.34|6220.48|6182.48|6220.66|6182.66|6220.34|6182.34|9
1608432540000|2020-12-20 02:49:00|6220.47|6182.47|6221.76|6183.76|6221.76|6183.76|6220.47|6182.47|8
1608432550000|2020-12-20 02:49:10|6222.08|6184.08|6223.25|6185.25|6223.28|6185.28|6222.06|6184.06|10
1608432560000|2020-12-20 02:49:20|6223.55|6185.55|6224.51|6186.51|6224.51|6186.51|6223.55|6185.55|9
1608432570000|2020-12-20 02:49:30|6224.47|6186.47|6224.64|6186.64|6224.64|6186.64|6224.31|6186.31|9
1608432580000|2020-12-20 02:49:40|6224.92|6186.92|6225.27|6187.27|6225.74|6187.74|6224.92|6186.92|10
1608432590000|2020-12-20 02:49:50|6225.24|6187.24|6224.9|6186.9|6225.24|6187.24|6224.76|6186.76|10
1608432600000|2020-12-20 02:50:00|6224.84|6186.84|6225.04|6187.04|6225.06|6187.06|6224.78|6186.78|10
1608432610000|2020-12-20 02:50:10|6225.14|6187.14|6225.35|6187.35|6225.35|6187.35|6225.05|6187.05|9
1608432620000|2020-12-20 02:50:20|6225.3|6187.3|6224.88|6186.88|6225.3|6187.3|6224.69|6186.69|10
1608432630000|2020-12-20 02:50:30|6224.99|6186.99|6225.65|6187.65|6225.65|6187.65|6224.99|6186.99|10
1608432640000|2020-12-20 02:50:40|6225.42|6187.42|6225.85|6187.85|6225.88|6187.88|6225.18|6187.18|9
1608432650000|2020-12-20 02:50:50|6225.9|6187.9|6226.21|6188.21|6226.5|6188.5|6225.9|6187.9|9
1608432660000|2020-12-20 02:51:00|6226.17|6188.17|6226.19|6188.19|6226.3|6188.3|6226.11|6188.11|8
1608432670000|2020-12-20 02:51:10|6226.23|6188.23|6225.72|6187.72|6226.23|6188.23|6225.21|6187.21|10
1608432680000|2020-12-20 02:51:20|6225.77|6187.77|6225.04|6187.04|6225.77|6187.77|6225.04|6187.04|10
1608432690000|2020-12-20 02:51:30|6225.15|6187.15|6225.28|6187.28|6225.47|6187.47|6224.89|6186.89|9
1608432700000|2020-12-20 02:51:40|6225.36|6187.36|6225.16|6187.16|6225.36|6187.36|6224.97|6186.97|9
1608432710000|2020-12-20 02:51:50|6225.15|6187.15|6225.54|6187.54|6225.72|6187.72|6225.15|6187.15|10
1608432720000|2020-12-20 02:52:00|6225.85|6187.85|6225.76|6187.76|6225.85|6187.85|6225.54|6187.54|8
1608432730000|2020-12-20 02:52:10|6225.51|6187.51|6224.97|6186.97|6225.51|6187.51|6224.94|6186.94|10
1608432740000|2020-12-20 02:52:20|6225.02|6187.02|6225.13|6187.13|6225.13|6187.13|6224.93|6186.93|9
1608432750000|2020-12-20 02:52:30|6224.89|6186.89|6224.13|6186.13|6224.89|6186.89|6224.1|6186.1|10
1608432760000|2020-12-20 02:52:40|6224.16|6186.16|6223.72|6185.72|6224.16|6186.16|6223.72|6185.72|10
1608432770000|2020-12-20 02:52:50|6223.7|6185.7|6223.58|6185.58|6223.84|6185.84|6223.42|6185.42|9
1608432780000|2020-12-20 02:53:00|6223.5|6185.5|6223.54|6185.54|6223.8|6185.8|6223.42|6185.42|9
1608432790000|2020-12-20 02:53:10|6223.59|6185.59|6223.41|6185.41|6223.59|6185.59|6223.39|6185.39|8
1608432800000|2020-12-20 02:53:20|6223.4|6185.4|6223.41|6185.41|6223.44|6185.44|6223.35|6185.35|7
1608432810000|2020-12-20 02:53:30|6223.27|6185.27|6222.95|6184.95|6223.27|6185.27|6222.91|6184.91|10
1608432820000|2020-12-20 02:53:40|6222.93|6184.93|6222.95|6184.95|6222.95|6184.95|6222.82|6184.82|9
1608432830000|2020-12-20 02:53:50|6222.9|6184.9|6223|6185|6223|6185|6222.79|6184.79|10
1608432840000|2020-12-20 02:54:00|6222.99|6184.99|6223.03|6185.03|6223.05|6185.05|6222.92|6184.92|9
1608432850000|2020-12-20 02:54:10|6222.95|6184.95|6222.92|6184.92|6222.95|6184.95|6222.37|6184.37|10
1608432860000|2020-12-20 02:54:20|6222.9|6184.9|6222.51|6184.51|6222.9|6184.9|6222.51|6184.51|8
1608432870000|2020-12-20 02:54:30|6222.3|6184.3|6222.21|6184.21|6222.34|6184.34|6222.14|6184.14|10
1608432880000|2020-12-20 02:54:40|6222.29|6184.29|6222.82|6184.82|6222.89|6184.89|6222.25|6184.25|9
1608432890000|2020-12-20 02:54:50|6222.73|6184.73|6222.82|6184.82|6222.82|6184.82|6222.22|6184.22|10
1608432900000|2020-12-20 02:55:00|6222.84|6184.84|6222.65|6184.65|6222.88|6184.88|6222.65|6184.65|9
1608432910000|2020-12-20 02:55:10|6222.59|6184.59|6222.39|6184.39|6222.64|6184.64|6222.39|6184.39|10
1608432920000|2020-12-20 02:55:20|6222.43|6184.43|6222.98|6184.98|6222.98|6184.98|6222.16|6184.16|10
1608432930000|2020-12-20 02:55:30|6223.11|6185.11|6223.71|6185.71|6223.74|6185.74|6223.06|6185.06|10
1608432940000|2020-12-20 02:55:40|6223.78|6185.78|6224.4|6186.4|6224.4|6186.4|6223.78|6185.78|9
1608432950000|2020-12-20 02:55:50|6224.55|6186.55|6225.34|6187.34|6225.36|6187.36|6224.55|6186.55|9
1608432960000|2020-12-20 02:56:00|6225.11|6187.11|6225.16|6187.16|6225.27|6187.27|6224.82|6186.82|10
1608432970000|2020-12-20 02:56:10|6225.14|6187.14|6225.52|6187.52|6225.52|6187.52|6225.14|6187.14|7
1608432980000|2020-12-20 02:56:20|6225.54|6187.54|6225.38|6187.38|6225.54|6187.54|6225.29|6187.29|9
1608432990000|2020-12-20 02:56:30|6225.49|6187.49|6225.48|6187.48|6225.69|6187.69|6225.47|6187.47|9
1608433000000|2020-12-20 02:56:40|6225.65|6187.65|6226.42|6188.42|6226.44|6188.44|6225.65|6187.65|10
1608433010000|2020-12-20 02:56:50|6226.63|6188.63|6227.32|6189.32|6227.32|6189.32|6226.63|6188.63|9
1608433020000|2020-12-20 02:57:00|6227.62|6189.62|6228.68|6190.68|6228.68|6190.68|6227.62|6189.62|9
1608433030000|2020-12-20 02:57:10|6228.76|6190.76|6229.65|6191.65|6229.74|6191.74|6228.76|6190.76|10
1608433040000|2020-12-20 02:57:20|6229.76|6191.76|6229.5|6191.5|6229.81|6191.81|6229.5|6191.5|10
1608433050000|2020-12-20 02:57:30|6229.33|6191.33|6229.23|6191.23|6229.38|6191.38|6229.13|6191.13|9
1608433060000|2020-12-20 02:57:40|6229.16|6191.16|6228.94|6190.94|6229.55|6191.55|6228.94|6190.94|10
1608433070000|2020-12-20 02:57:50|6228.74|6190.74|6228.19|6190.19|6228.74|6190.74|6228.11|6190.11|9
1608433080000|2020-12-20 02:58:00|6227.99|6189.99|6227.56|6189.56|6227.99|6189.99|6227.42|6189.42|10
1608433090000|2020-12-20 02:58:10|6227.36|6189.36|6226.73|6188.73|6227.37|6189.37|6226.73|6188.73|10
1608433100000|2020-12-20 02:58:20|6226.75|6188.75|6226.57|6188.57|6226.82|6188.82|6226.57|6188.57|10
1608433110000|2020-12-20 02:58:30|6226.59|6188.59|6225.66|6187.66|6226.63|6188.63|6225.66|6187.66|10
1608433120000|2020-12-20 02:58:40|6225.56|6187.56|6225.02|6187.02|6225.56|6187.56|6224.86|6186.86|9
1608433130000|2020-12-20 02:58:50|6224.96|6186.96|6224.79|6186.79|6225|6187|6224.69|6186.69|10
1608433140000|2020-12-20 02:59:00|6224.78|6186.78|6224.36|6186.36|6224.78|6186.78|6224.36|6186.36|9
1608433150000|2020-12-20 02:59:10|6224.24|6186.24|6222.87|6184.87|6224.24|6186.24|6222.87|6184.87|10
1608433160000|2020-12-20 02:59:20|6222.58|6184.58|6221.46|6183.46|6222.58|6184.58|6221.46|6183.46|9
1608433170000|2020-12-20 02:59:30|6221.3|6183.3|6220.9|6182.9|6221.3|6183.3|6220.9|6182.9|10
1608433180000|2020-12-20 02:59:40|6220.84|6182.84|6220.41|6182.41|6220.9|6182.9|6220.39|6182.39|10
1608433190000|2020-12-20 02:59:50|6220.31|6182.31|6219.42|6181.42|6220.33|6182.33|6219.42|6181.42|9
1608433200000|2020-12-20 03:00:00|6219.38|6181.38|6218.38|6180.38|6219.38|6181.38|6218.36|6180.36|10
1608433210000|2020-12-20 03:00:10|6218.31|6180.31|6217.69|6179.69|6218.31|6180.31|6217.69|6179.69|10
1608433220000|2020-12-20 03:00:20|6217.54|6179.54|6217|6179|6217.54|6179.54|6217|6179|9
1608433230000|2020-12-20 03:00:30|6217.17|6179.17|6216.96|6178.96|6217.42|6179.42|6216.82|6178.82|10
1608433240000|2020-12-20 03:00:40|6216.84|6178.84|6215.99|6177.99|6216.89|6178.89|6215.99|6177.99|9
1608433250000|2020-12-20 03:00:50|6216.02|6178.02|6216.02|6178.02|6216.02|6178.02|6215.78|6177.78|9
1608433260000|2020-12-20 03:01:00|6216.09|6178.09|6216.03|6178.03|6216.25|6178.25|6216.03|6178.03|10
1608433270000|2020-12-20 03:01:10|6216.01|6178.01|6216.26|6178.26|6216.26|6178.26|6215.95|6177.95|9
1608433280000|2020-12-20 03:01:20|6216.45|6178.45|6216.58|6178.58|6216.61|6178.61|6216.45|6178.45|10
1608433290000|2020-12-20 03:01:30|6216.39|6178.39|6215.66|6177.66|6216.42|6178.42|6215.66|6177.66|9
1608433300000|2020-12-20 03:01:40|6215.27|6177.27|6214.28|6176.28|6215.27|6177.27|6214.22|6176.22|10
1608433310000|2020-12-20 03:01:50|6214.13|6176.13|6213.95|6175.95|6214.16|6176.16|6213.88|6175.88|10
1608433320000|2020-12-20 03:02:00|6213.8|6175.8|6213.3|6175.3|6213.8|6175.8|6213.29|6175.29|10
1608433330000|2020-12-20 03:02:10|6213.31|6175.31|6213.33|6175.33|6213.41|6175.41|6213.26|6175.26|10
1608433340000|2020-12-20 03:02:20|6213.54|6175.54|6214.15|6176.15|6214.15|6176.15|6213.53|6175.53|9
1608433350000|2020-12-20 03:02:30|6214.28|6176.28|6215.82|6177.82|6215.82|6177.82|6214.28|6176.28|10
1608433360000|2020-12-20 03:02:40|6215.96|6177.96|6216.95|6178.95|6217.06|6179.06|6215.96|6177.96|10
1608433370000|2020-12-20 03:02:50|6217.12|6179.12|6217.95|6179.95|6217.95|6179.95|6217.12|6179.12|10
1608433380000|2020-12-20 03:03:00|6217.88|6179.88|6218.14|6180.14|6218.14|6180.14|6217.87|6179.87|10
1608433390000|2020-12-20 03:03:10|6218.28|6180.28|6217.72|6179.72|6218.42|6180.42|6217.72|6179.72|10
1608433400000|2020-12-20 03:03:20|6217.67|6179.67|6217.24|6179.24|6217.67|6179.67|6216.91|6178.91|9
1608433410000|2020-12-20 03:03:30|6217.2|6179.2|6216.66|6178.66|6217.2|6179.2|6216.52|6178.52|10
1608433420000|2020-12-20 03:03:40|6216.5|6178.5|6216.63|6178.63|6216.65|6178.65|6216.23|6178.23|10
1608433430000|2020-12-20 03:03:50|6216.5|6178.5|6216.34|6178.34|6216.88|6178.88|6216.34|6178.34|10
1608433440000|2020-12-20 03:04:00|6216.35|6178.35|6214.97|6176.97|6216.35|6178.35|6214.97|6176.97|9
1608433450000|2020-12-20 03:04:10|6214.82|6176.82|6212.87|6174.87|6214.82|6176.82|6212.87|6174.87|10
1608433460000|2020-12-20 03:04:20|6212.85|6174.85|6211.77|6173.77|6212.85|6174.85|6211.77|6173.77|9
1608433470000|2020-12-20 03:04:30|6211.76|6173.76|6211.4|6173.4|6211.8|6173.8|6211.28|6173.28|10
1608433480000|2020-12-20 03:04:40|6211.21|6173.21|6210.92|6172.92|6211.21|6173.21|6210.85|6172.85|10
1608433490000|2020-12-20 03:04:50|6210.72|6172.72|6209.37|6171.37|6210.8|6172.8|6209.37|6171.37|10
1608433500000|2020-12-20 03:05:00|6209.31|6171.31|6208.26|6170.26|6209.31|6171.31|6208.26|6170.26|10
1608433510000|2020-12-20 03:05:10|6208.22|6170.22|6207.2|6169.2|6208.22|6170.22|6207.2|6169.2|10
1608433520000|2020-12-20 03:05:20|6207.09|6169.09|6205.33|6167.33|6207.09|6169.09|6205.33|6167.33|10
1608433530000|2020-12-20 03:05:30|6205.16|6167.16|6204.05|6166.05|6205.16|6167.16|6204.05|6166.05|10
1608433540000|2020-12-20 03:05:40|6203.99|6165.99|6203.29|6165.29|6204.1|6166.1|6203.29|6165.29|9
1608433550000|2020-12-20 03:05:50|6203.25|6165.25|6203.63|6165.63|6203.69|6165.69|6203.25|6165.25|9
1608433560000|2020-12-20 03:06:00|6203.91|6165.91|6204.21|6166.21|6204.33|6166.33|6203.89|6165.89|9
1608433570000|2020-12-20 03:06:10|6204.35|6166.35|6205.02|6167.02|6205.06|6167.06|6204.35|6166.35|10
1608433580000|2020-12-20 03:06:20|6205.1|6167.1|6205.1|6167.1|6205.39|6167.39|6205.02|6167.02|9
1608433590000|2020-12-20 03:06:30|6205.02|6167.02|6203.25|6165.25|6205.02|6167.02|6203.25|6165.25|10
1608433600000|2020-12-20 03:06:40|6203.23|6165.23|6202.35|6164.35|6203.23|6165.23|6202.35|6164.35|10
1608433610000|2020-12-20 03:06:50|6202.24|6164.24|6196.97|6158.97|6202.24|6164.24|6196.97|6158.97|10
1608433620000|2020-12-20 03:07:00|6197.09|6159.09|6195.36|6157.36|6197.09|6159.09|6195.36|6157.36|10
1608433630000|2020-12-20 03:07:10|6195.14|6157.14|6192.44|6154.44|6195.14|6157.14|6192.43|6154.43|10
1608433640000|2020-12-20 03:07:20|6192.41|6154.41|6191.62|6153.62|6192.41|6154.41|6191.51|6153.51|8
1608433650000|2020-12-20 03:07:30|6191.97|6153.97|6190.67|6152.67|6192.41|6154.41|6190.67|6152.67|10
1608433660000|2020-12-20 03:07:40|6190.21|6152.21|6187.63|6149.63|6190.21|6152.21|6187.63|6149.63|9
1608433670000|2020-12-20 03:07:50|6187.98|6149.98|6187.26|6149.26|6187.98|6149.98|6187.17|6149.17|9
1608433680000|2020-12-20 03:08:00|6187.34|6149.34|6189.72|6151.72|6189.72|6151.72|6187.3|6149.3|9
1608433690000|2020-12-20 03:08:10|6190|6152|6191.61|6153.61|6191.76|6153.76|6190|6152|10
1608433700000|2020-12-20 03:08:20|6191.78|6153.78|6191.45|6153.45|6191.83|6153.83|6191.45|6153.45|8
1608433710000|2020-12-20 03:08:30|6191.08|6153.08|6190.98|6152.98|6191.48|6153.48|6190.89|6152.89|10
1608433720000|2020-12-20 03:08:40|6190.8|6152.8|6190.21|6152.21|6191.03|6153.03|6190.21|6152.21|10
1608433730000|2020-12-20 03:08:50|6190.06|6152.06|6185.72|6147.72|6190.06|6152.06|6185.72|6147.72|10
1608433740000|2020-12-20 03:09:00|6185.07|6147.07|6183.31|6145.31|6185.07|6147.07|6182.53|6144.53|10
1608433750000|2020-12-20 03:09:10|6184.04|6146.04|6184.69|6146.69|6184.81|6146.81|6184.04|6146.04|10
1608433760000|2020-12-20 03:09:20|6184.8|6146.8|6188.14|6150.14|6188.23|6150.23|6184.8|6146.8|10
1608433770000|2020-12-20 03:09:30|6188.25|6150.25|6187.93|6149.93|6188.87|6150.87|6187.93|6149.93|10
1608433780000|2020-12-20 03:09:40|6188.17|6150.17|6188.68|6150.68|6188.68|6150.68|6187.37|6149.37|10
1608433790000|2020-12-20 03:09:50|6189.35|6151.35|6190.75|6152.75|6190.75|6152.75|6189.35|6151.35|10
1608433800000|2020-12-20 03:10:00|6190.63|6152.63|6191.36|6153.36|6191.36|6153.36|6190.19|6152.19|10
1608433810000|2020-12-20 03:10:10|6191.41|6153.41|6192.87|6154.87|6192.87|6154.87|6191.41|6153.41|9
1608433820000|2020-12-20 03:10:20|6192.82|6154.82|6193.38|6155.38|6193.39|6155.39|6192.82|6154.82|10
1608433830000|2020-12-20 03:10:30|6193.35|6155.35|6193.87|6155.87|6193.87|6155.87|6193.18|6155.18|9
1608433840000|2020-12-20 03:10:40|6193.91|6155.91|6193.22|6155.22|6193.95|6155.95|6193.22|6155.22|10
1608433850000|2020-12-20 03:10:50|6193.17|6155.17|6193.76|6155.76|6193.76|6155.76|6193.17|6155.17|10
1608433860000|2020-12-20 03:11:00|6194.01|6156.01|6193.76|6155.76|6194.04|6156.04|6193.76|6155.76|9
1608433870000|2020-12-20 03:11:10|6193.98|6155.98|6193.66|6155.66|6194.64|6156.64|6193.66|6155.66|10
1608433880000|2020-12-20 03:11:20|6193.45|6155.45|6192.6|6154.6|6193.45|6155.45|6192.6|6154.6|10
1608433890000|2020-12-20 03:11:30|6192.74|6154.74|6192.96|6154.96|6193.1|6155.1|6192.74|6154.74|9
1608433900000|2020-12-20 03:11:40|6192.77|6154.77|6194.1|6156.1|6194.1|6156.1|6192.77|6154.77|10
1608433910000|2020-12-20 03:11:50|6194.05|6156.05|6194.13|6156.13|6194.31|6156.31|6194.05|6156.05|9
1608433920000|2020-12-20 03:12:00|6193.74|6155.74|6193.78|6155.78|6193.86|6155.86|6193.58|6155.58|10
1608433930000|2020-12-20 03:12:10|6193.66|6155.66|6193.86|6155.86|6194|6156|6193.66|6155.66|8
1608433940000|2020-12-20 03:12:20|6193.83|6155.83|6194.12|6156.12|6194.17|6156.17|6193.83|6155.83|10
1608433950000|2020-12-20 03:12:30|6193.85|6155.85|6194.5|6156.5|6194.5|6156.5|6193.85|6155.85|10
1608433960000|2020-12-20 03:12:40|6194.39|6156.39|6194.76|6156.76|6194.93|6156.93|6194.39|6156.39|10
1608433970000|2020-12-20 03:12:50|6194.71|6156.71|6195.45|6157.45|6195.45|6157.45|6194.71|6156.71|9
1608433980000|2020-12-20 03:13:00|6195.52|6157.52|6195.59|6157.59|6195.74|6157.74|6195.52|6157.52|10
1608433990000|2020-12-20 03:13:10|6195.5|6157.5|6195.57|6157.57|6195.7|6157.7|6195.4|6157.4|10
1608434000000|2020-12-20 03:13:20|6195.48|6157.48|6194.99|6156.99|6195.48|6157.48|6194.96|6156.96|10
1608434010000|2020-12-20 03:13:30|6194.88|6156.88|6193.44|6155.44|6194.88|6156.88|6193.44|6155.44|10
1608434020000|2020-12-20 03:13:40|6193.24|6155.24|6192.91|6154.91|6193.37|6155.37|6192.91|6154.91|10
1608434030000|2020-12-20 03:13:50|6192.86|6154.86|6192.66|6154.66|6192.86|6154.86|6192.64|6154.64|8
1608434040000|2020-12-20 03:14:00|6192.72|6154.72|6191.89|6153.89|6192.72|6154.72|6191.81|6153.81|10
1608434050000|2020-12-20 03:14:10|6191.86|6153.86|6187.7|6149.7|6191.86|6153.86|6187.7|6149.7|10
1608434060000|2020-12-20 03:14:20|6187.12|6149.12|6186.13|6148.13|6187.13|6149.13|6186.13|6148.13|10
1608434070000|2020-12-20 03:14:30|6185.99|6147.99|6184.78|6146.78|6185.99|6147.99|6184.63|6146.63|10
1608434080000|2020-12-20 03:14:40|6184.89|6146.89|6185.77|6147.77|6185.84|6147.84|6184.89|6146.89|10
1608434090000|2020-12-20 03:14:50|6185.86|6147.86|6186.69|6148.69|6186.84|6148.84|6185.86|6147.86|10
1608434100000|2020-12-20 03:15:00|6186.99|6148.99|6185.53|6147.53|6187.1|6149.1|6185.53|6147.53|10
1608434110000|2020-12-20 03:15:10|6185.25|6147.25|6183.43|6145.43|6185.25|6147.25|6183.43|6145.43|10
1608434120000|2020-12-20 03:15:20|6183.15|6145.15|6182.22|6144.22|6183.43|6145.43|6181.69|6143.69|10
1608434130000|2020-12-20 03:15:30|6181.04|6143.04|6178.1|6140.1|6181.04|6143.04|6178.1|6140.1|10
1608434140000|2020-12-20 03:15:40|6178.76|6140.76|6181.18|6143.18|6181.19|6143.19|6178.76|6140.76|9
1608434150000|2020-12-20 03:15:50|6181.54|6143.54|6182.8|6144.8|6182.8|6144.8|6181.54|6143.54|10
1608434160000|2020-12-20 03:16:00|6182.7|6144.7|6183.96|6145.96|6184.14|6146.14|6182.7|6144.7|10
1608434170000|2020-12-20 03:16:10|6184.02|6146.02|6185.51|6147.51|6185.52|6147.52|6184.02|6146.02|10
1608434180000|2020-12-20 03:16:20|6185.7|6147.7|6186.7|6148.7|6186.7|6148.7|6185.7|6147.7|10
1608434190000|2020-12-20 03:16:30|6186.48|6148.48|6185.91|6147.91|6186.48|6148.48|6185.9|6147.9|10
1608434200000|2020-12-20 03:16:40|6186.19|6148.19|6186.5|6148.5|6186.54|6148.54|6185.91|6147.91|10
1608434210000|2020-12-20 03:16:50|6186.42|6148.42|6186.77|6148.77|6187|6149|6186.37|6148.37|10
1608434220000|2020-12-20 03:17:00|6187.02|6149.02|6190.57|6152.57|6190.57|6152.57|6187.02|6149.02|10
1608434230000|2020-12-20 03:17:10|6190.88|6152.88|6192.99|6154.99|6193.31|6155.31|6190.88|6152.88|10
1608434240000|2020-12-20 03:17:20|6193.59|6155.59|6193.55|6155.55|6193.68|6155.68|6193.46|6155.46|10
1608434250000|2020-12-20 03:17:30|6193.68|6155.68|6194.11|6156.11|6194.63|6156.63|6193.68|6155.68|10
1608434260000|2020-12-20 03:17:40|6194.25|6156.25|6195.29|6157.29|6195.29|6157.29|6194.25|6156.25|10
1608434270000|2020-12-20 03:17:50|6195.16|6157.16|6196.32|6158.32|6196.32|6158.32|6195.16|6157.16|9
1608434280000|2020-12-20 03:18:00|6196.35|6158.35|6195.89|6157.89|6196.49|6158.49|6195.89|6157.89|10
1608434290000|2020-12-20 03:18:10|6195.82|6157.82|6196.95|6158.95|6196.95|6158.95|6195.82|6157.82|9
1608434300000|2020-12-20 03:18:20|6197.3|6159.3|6198.33|6160.33|6198.33|6160.33|6197.3|6159.3|9
1608434310000|2020-12-20 03:18:30|6198.3|6160.3|6197.98|6159.98|6198.3|6160.3|6197.86|6159.86|10
1608434320000|2020-12-20 03:18:40|6197.75|6159.75|6198.17|6160.17|6198.18|6160.18|6197.75|6159.75|10
1608434330000|2020-12-20 03:18:50|6198.3|6160.3|6198.98|6160.98|6199.06|6161.06|6198.3|6160.3|10
1608434340000|2020-12-20 03:19:00|6198.83|6160.83|6198.56|6160.56|6198.94|6160.94|6198.56|6160.56|10
1608434350000|2020-12-20 03:19:10|6198.57|6160.57|6199.17|6161.17|6199.43|6161.43|6198.49|6160.49|10
1608434360000|2020-12-20 03:19:20|6199.34|6161.34|6199.78|6161.78|6199.79|6161.79|6199.31|6161.31|10
1608434370000|2020-12-20 03:19:30|6199.79|6161.79|6200.21|6162.21|6200.28|6162.28|6199.79|6161.79|10
1608434380000|2020-12-20 03:19:40|6200.19|6162.19|6200.25|6162.25|6200.25|6162.25|6200.02|6162.02|9
1608434390000|2020-12-20 03:19:50|6200.34|6162.34|6200.96|6162.96|6201.04|6163.04|6200.26|6162.26|10
1608434400000|2020-12-20 03:20:00|6200.87|6162.87|6202.2|6164.2|6202.2|6164.2|6200.87|6162.87|10
1608434410000|2020-12-20 03:20:10|6202.14|6164.14|6202.56|6164.56|6202.79|6164.79|6202.14|6164.14|10
1608434420000|2020-12-20 03:20:20|6203.05|6165.05|6202.47|6164.47|6203.05|6165.05|6202.47|6164.47|10
1608434430000|2020-12-20 03:20:30|6202.34|6164.34|6202.78|6164.78|6202.78|6164.78|6202.17|6164.17|9
1608434440000|2020-12-20 03:20:40|6203.04|6165.04|6203.65|6165.65|6203.72|6165.72|6203.04|6165.04|10
1608434450000|2020-12-20 03:20:50|6204.07|6166.07|6205.22|6167.22|6205.22|6167.22|6204.07|6166.07|10
1608434460000|2020-12-20 03:21:00|6205.23|6167.23|6205.62|6167.62|6205.62|6167.62|6204.93|6166.93|9
1608434470000|2020-12-20 03:21:10|6205.73|6167.73|6207.24|6169.24|6207.27|6169.27|6205.73|6167.73|10
1608434480000|2020-12-20 03:21:20|6207.38|6169.38|6207.75|6169.75|6207.96|6169.96|6207.31|6169.31|10
1608434490000|2020-12-20 03:21:30|6207.49|6169.49|6207.19|6169.19|6207.49|6169.49|6207.04|6169.04|10
1608434500000|2020-12-20 03:21:40|6206.91|6168.91|6207.07|6169.07|6207.08|6169.08|6206.75|6168.75|9
1608434510000|2020-12-20 03:21:50|6207.12|6169.12|6207.46|6169.46|6207.56|6169.56|6207.02|6169.02|10
1608434520000|2020-12-20 03:22:00|6207.06|6169.06|6206.34|6168.34|6207.06|6169.06|6206.34|6168.34|10
1608434530000|2020-12-20 03:22:10|6206.12|6168.12|6205.92|6167.92|6206.12|6168.12|6205.69|6167.69|10
1608434540000|2020-12-20 03:22:20|6206.09|6168.09|6207.6|6169.6|6207.6|6169.6|6206.09|6168.09|10
1608434550000|2020-12-20 03:22:30|6207.59|6169.59|6208.59|6170.59|6208.59|6170.59|6207.59|6169.59|9
1608434560000|2020-12-20 03:22:40|6208.73|6170.73|6209.02|6171.02|6209.12|6171.12|6208.73|6170.73|9
1608434570000|2020-12-20 03:22:50|6209.03|6171.03|6209.33|6171.33|6209.33|6171.33|6209.01|6171.01|9
1608434580000|2020-12-20 03:23:00|6209.43|6171.43|6209.25|6171.25|6209.74|6171.74|6209.25|6171.25|10
1608434590000|2020-12-20 03:23:10|6209.2|6171.2|6208.77|6170.77|6209.3|6171.3|6208.77|6170.77|10
1608434600000|2020-12-20 03:23:20|6208.73|6170.73|6208.61|6170.61|6208.9|6170.9|6208.6|6170.6|8
1608434610000|2020-12-20 03:23:30|6208.69|6170.69|6208.73|6170.73|6208.77|6170.77|6208.59|6170.59|9
1608434620000|2020-12-20 03:23:40|6208.71|6170.71|6208.17|6170.17|6208.8|6170.8|6208.17|6170.17|8
1608434630000|2020-12-20 03:23:50|6208.16|6170.16|6207.84|6169.84|6208.29|6170.29|6207.84|6169.84|10
1608434640000|2020-12-20 03:24:00|6207.41|6169.41|6206.14|6168.14|6207.41|6169.41|6206.14|6168.14|10
1608434650000|2020-12-20 03:24:10|6205.92|6167.92|6205.46|6167.46|6205.92|6167.92|6205.35|6167.35|10
1608434660000|2020-12-20 03:24:20|6205.24|6167.24|6205.25|6167.25|6205.27|6167.27|6205.08|6167.08|10
1608434670000|2020-12-20 03:24:30|6205.3|6167.3|6207.42|6169.42|6207.42|6169.42|6205.3|6167.3|10
1608434680000|2020-12-20 03:24:40|6207.83|6169.83|6208.13|6170.13|6208.14|6170.14|6207.79|6169.79|10
1608434690000|2020-12-20 03:24:50|6207.97|6169.97|6208.35|6170.35|6208.55|6170.55|6207.96|6169.96|9
1608434700000|2020-12-20 03:25:00|6208.46|6170.46|6209.48|6171.48|6209.55|6171.55|6208.46|6170.46|9
1608434710000|2020-12-20 03:25:10|6209.44|6171.44|6211.27|6173.27|6211.27|6173.27|6209.44|6171.44|10
1608434720000|2020-12-20 03:25:20|6211.29|6173.29|6212|6174|6212.02|6174.02|6211.12|6173.12|10
1608434730000|2020-12-20 03:25:30|6212.02|6174.02|6211.73|6173.73|6212.07|6174.07|6211.68|6173.68|9
1608434740000|2020-12-20 03:25:40|6211.6|6173.6|6211.73|6173.73|6211.95|6173.95|6211.55|6173.55|9
1608434750000|2020-12-20 03:25:50|6211.66|6173.66|6212.4|6174.4|6212.46|6174.46|6211.65|6173.65|10
1608434760000|2020-12-20 03:26:00|6212.51|6174.51|6212.97|6174.97|6212.97|6174.97|6212.51|6174.51|8
1608434770000|2020-12-20 03:26:10|6213.04|6175.04|6213.03|6175.03|6213.11|6175.11|6212.94|6174.94|9
1608434780000|2020-12-20 03:26:20|6213.05|6175.05|6213.43|6175.43|6213.57|6175.57|6213.05|6175.05|9
1608434790000|2020-12-20 03:26:30|6213.38|6175.38|6213.52|6175.52|6213.55|6175.55|6213.19|6175.19|10
1608434800000|2020-12-20 03:26:40|6213.5|6175.5|6213.35|6175.35|6213.68|6175.68|6213.35|6175.35|9
1608434810000|2020-12-20 03:26:50|6213.29|6175.29|6213.62|6175.62|6213.62|6175.62|6213.27|6175.27|10
1608434820000|2020-12-20 03:27:00|6213.65|6175.65|6213.64|6175.64|6213.85|6175.85|6213.58|6175.58|9
1608434830000|2020-12-20 03:27:10|6213.8|6175.8|6215.51|6177.51|6215.51|6177.51|6213.8|6175.8|10
1608434840000|2020-12-20 03:27:20|6215.55|6177.55|6216.03|6178.03|6216.03|6178.03|6215.55|6177.55|10
1608434850000|2020-12-20 03:27:30|6216.04|6178.04|6216.97|6178.97|6216.97|6178.97|6216.04|6178.04|10
1608434860000|2020-12-20 03:27:40|6217.07|6179.07|6217.9|6179.9|6217.9|6179.9|6217.07|6179.07|9
1608434870000|2020-12-20 03:27:50|6217.92|6179.92|6218.86|6180.86|6218.86|6180.86|6217.92|6179.92|10
1608434880000|2020-12-20 03:28:00|6218.92|6180.92|6218.47|6180.47|6218.96|6180.96|6218.46|6180.46|9
1608434890000|2020-12-20 03:28:10|6218.52|6180.52|6218.86|6180.86|6218.86|6180.86|6218.47|6180.47|9
1608434900000|2020-12-20 03:28:20|6218.93|6180.93|6219.55|6181.55|6219.55|6181.55|6218.76|6180.76|9
1608434910000|2020-12-20 03:28:30|6219.46|6181.46|6219.8|6181.8|6219.8|6181.8|6219.31|6181.31|9
1608434920000|2020-12-20 03:28:40|6219.92|6181.92|6221.6|6183.6|6221.6|6183.6|6219.92|6181.92|10
1608434930000|2020-12-20 03:28:50|6221.81|6183.81|6221.9|6183.9|6222.15|6184.15|6221.65|6183.65|10
1608434940000|2020-12-20 03:29:00|6221.93|6183.93|6222|6184|6222.11|6184.11|6221.83|6183.83|10
1608434950000|2020-12-20 03:29:10|6221.73|6183.73|6221.44|6183.44|6221.79|6183.79|6221.44|6183.44|9
1608434960000|2020-12-20 03:29:20|6221.03|6183.03|6220.96|6182.96|6221.07|6183.07|6220.77|6182.77|9
1608434970000|2020-12-20 03:29:30|6220.99|6182.99|6220.99|6182.99|6221.18|6183.18|6220.9|6182.9|10
1608434980000|2020-12-20 03:29:40|6220.73|6182.73|6220.48|6182.48|6220.88|6182.88|6220.38|6182.38|9
1608434990000|2020-12-20 03:29:50|6220.38|6182.38|6220.67|6182.67|6220.67|6182.67|6220.2|6182.2|9
1608435000000|2020-12-20 03:30:00|6220.63|6182.63|6220.29|6182.29|6220.78|6182.78|6220.29|6182.29|10
1608435010000|2020-12-20 03:30:10|6220.22|6182.22|6220.39|6182.39|6220.45|6182.45|6220.22|6182.22|10
1608435020000|2020-12-20 03:30:20|6220.4|6182.4|6220.85|6182.85|6220.87|6182.87|6220.4|6182.4|8
1608435030000|2020-12-20 03:30:30|6220.9|6182.9|6221.14|6183.14|6221.18|6183.18|6220.87|6182.87|10
1608435040000|2020-12-20 03:30:40|6221.15|6183.15|6221.66|6183.66|6221.66|6183.66|6221.15|6183.15|9
1608435050000|2020-12-20 03:30:50|6221.69|6183.69|6222.25|6184.25|6222.25|6184.25|6221.5|6183.5|9
1608435060000|2020-12-20 03:31:00|6222.29|6184.29|6221.97|6183.97|6222.52|6184.52|6221.97|6183.97|7
1608435070000|2020-12-20 03:31:10|6221.69|6183.69|6220.87|6182.87|6221.69|6183.69|6220.87|6182.87|10
1608435080000|2020-12-20 03:31:20|6220.98|6182.98|6219.86|6181.86|6220.98|6182.98|6219.86|6181.86|10
1608435090000|2020-12-20 03:31:30|6219.82|6181.82|6218.11|6180.11|6219.82|6181.82|6218.11|6180.11|9
1608435100000|2020-12-20 03:31:40|6217.9|6179.9|6216.84|6178.84|6217.9|6179.9|6216.77|6178.77|10
1608435110000|2020-12-20 03:31:50|6216.43|6178.43|6214.33|6176.33|6216.43|6178.43|6214.33|6176.33|10
1608435120000|2020-12-20 03:32:00|6214.05|6176.05|6213.56|6175.56|6214.05|6176.05|6213.47|6175.47|10
1608435130000|2020-12-20 03:32:10|6213.48|6175.48|6214.21|6176.21|6214.25|6176.25|6213.43|6175.43|10
1608435140000|2020-12-20 03:32:20|6214.05|6176.05|6214.24|6176.24|6214.53|6176.53|6214.05|6176.05|10
1608435150000|2020-12-20 03:32:30|6214.26|6176.26|6214.7|6176.7|6214.77|6176.77|6214.26|6176.26|9
1608435160000|2020-12-20 03:32:40|6214.83|6176.83|6214.18|6176.18|6214.83|6176.83|6214.18|6176.18|8
1608435170000|2020-12-20 03:32:50|6214.03|6176.03|6213.48|6175.48|6214.14|6176.14|6213.48|6175.48|9
1608435180000|2020-12-20 03:33:00|6213.57|6175.57|6214.59|6176.59|6214.61|6176.61|6213.47|6175.47|10
1608435190000|2020-12-20 03:33:10|6215.02|6177.02|6216.95|6178.95|6216.95|6178.95|6215.02|6177.02|10
1608435200000|2020-12-20 03:33:20|6217.08|6179.08|6218.05|6180.05|6218.13|6180.13|6217.08|6179.08|10
1608435210000|2020-12-20 03:33:30|6218.14|6180.14|6218.39|6180.39|6218.58|6180.58|6217.63|6179.63|9
1608435220000|2020-12-20 03:33:40|6218.69|6180.69|6219.23|6181.23|6219.23|6181.23|6218.69|6180.69|10
1608435230000|2020-12-20 03:33:50|6219.16|6181.16|6218.29|6180.29|6219.16|6181.16|6217.86|6179.86|10
1608435240000|2020-12-20 03:34:00|6218.38|6180.38|6218.55|6180.55|6218.69|6180.69|6218.38|6180.38|10
1608435250000|2020-12-20 03:34:10|6218.26|6180.26|6217.87|6179.87|6218.29|6180.29|6217.87|6179.87|10
1608435260000|2020-12-20 03:34:20|6217.92|6179.92|6217.8|6179.8|6217.99|6179.99|6217.72|6179.72|9
1608435270000|2020-12-20 03:34:30|6217.66|6179.66|6217.45|6179.45|6217.75|6179.75|6217.45|6179.45|8
1608435280000|2020-12-20 03:34:40|6217.23|6179.23|6216.91|6178.91|6217.23|6179.23|6216.91|6178.91|10
1608435290000|2020-12-20 03:34:50|6216.98|6178.98|6217.15|6179.15|6217.25|6179.25|6216.98|6178.98|8
1608435300000|2020-12-20 03:35:00|6217.22|6179.22|6217.09|6179.09|6217.25|6179.25|6217.09|6179.09|10
1608435310000|2020-12-20 03:35:10|6216.9|6178.9|6215.3|6177.3|6216.9|6178.9|6215.3|6177.3|10
1608435320000|2020-12-20 03:35:20|6215.12|6177.12|6213.67|6175.67|6215.12|6177.12|6213.67|6175.67|10
1608435330000|2020-12-20 03:35:30|6213.56|6175.56|6211.81|6173.81|6213.59|6175.59|6211.81|6173.81|10
1608435340000|2020-12-20 03:35:40|6211.7|6173.7|6211.18|6173.18|6211.7|6173.7|6211.16|6173.16|10
1608435350000|2020-12-20 03:35:50|6211.19|6173.19|6210.98|6172.98|6211.21|6173.21|6210.98|6172.98|8
1608435360000|2020-12-20 03:36:00|6211.02|6173.02|6210.63|6172.63|6211.16|6173.16|6210.45|6172.45|9
1608435370000|2020-12-20 03:36:10|6210.31|6172.31|6209.97|6171.97|6210.48|6172.48|6209.93|6171.93|10
1608435380000|2020-12-20 03:36:20|6209.99|6171.99|6210.4|6172.4|6210.4|6172.4|6209.99|6171.99|8
1608435390000|2020-12-20 03:36:30|6210.45|6172.45|6211.62|6173.62|6211.73|6173.73|6210.45|6172.45|10
1608435400000|2020-12-20 03:36:40|6211.61|6173.61|6212.89|6174.89|6212.89|6174.89|6211.61|6173.61|10
1608435410000|2020-12-20 03:36:50|6212.88|6174.88|6213.23|6175.23|6213.23|6175.23|6212.85|6174.85|10
1608435420000|2020-12-20 03:37:00|6213.29|6175.29|6214.78|6176.78|6214.78|6176.78|6213.29|6175.29|9
1608435430000|2020-12-20 03:37:10|6214.61|6176.61|6215.35|6177.35|6215.35|6177.35|6214.61|6176.61|9
1608435440000|2020-12-20 03:37:20|6215.39|6177.39|6215.69|6177.69|6215.69|6177.69|6215.26|6177.26|10
1608435450000|2020-12-20 03:37:30|6215.59|6177.59|6214.67|6176.67|6215.59|6177.59|6214.67|6176.67|10
1608435460000|2020-12-20 03:37:40|6214.64|6176.64|6214.4|6176.4|6214.72|6176.72|6214.4|6176.4|9
1608435470000|2020-12-20 03:37:50|6214.24|6176.24|6214.24|6176.24|6214.42|6176.42|6214.22|6176.22|10
1608435480000|2020-12-20 03:38:00|6214.29|6176.29|6213.07|6175.07|6214.33|6176.33|6213.07|6175.07|10
1608435490000|2020-12-20 03:38:10|6212.73|6174.73|6211.27|6173.27|6212.73|6174.73|6211.27|6173.27|10
1608435500000|2020-12-20 03:38:20|6211.1|6173.1|6209.71|6171.71|6211.1|6173.1|6209.71|6171.71|10
1608435510000|2020-12-20 03:38:30|6209.61|6171.61|6209.34|6171.34|6209.83|6171.83|6209.34|6171.34|10
1608435520000|2020-12-20 03:38:40|6209.27|6171.27|6209.16|6171.16|6209.27|6171.27|6208.93|6170.93|9
1608435530000|2020-12-20 03:38:50|6209.14|6171.14|6208.98|6170.98|6209.2|6171.2|6208.92|6170.92|9
1608435540000|2020-12-20 03:39:00|6208.73|6170.73|6209.13|6171.13|6209.13|6171.13|6208.51|6170.51|10
1608435550000|2020-12-20 03:39:10|6209.29|6171.29|6209.46|6171.46|6209.54|6171.54|6209.29|6171.29|9
1608435560000|2020-12-20 03:39:20|6209.56|6171.56|6209.28|6171.28|6209.56|6171.56|6209.28|6171.28|8
1608435570000|2020-12-20 03:39:30|6209.27|6171.27|6209.86|6171.86|6209.86|6171.86|6209.27|6171.27|9
1608435580000|2020-12-20 03:39:40|6209.97|6171.97|6210.77|6172.77|6210.77|6172.77|6209.97|6171.97|9
1608435590000|2020-12-20 03:39:50|6210.4|6172.4|6209.7|6171.7|6210.73|6172.73|6209.7|6171.7|10
1608435600000|2020-12-20 03:40:00|6209.71|6171.71|6208.67|6170.67|6209.71|6171.71|6208.67|6170.67|10
1608435610000|2020-12-20 03:40:10|6208.48|6170.48|6206.3|6168.3|6208.48|6170.48|6206.3|6168.3|10
1608435620000|2020-12-20 03:40:20|6206.22|6168.22|6205.05|6167.05|6206.25|6168.25|6205.02|6167.02|10
1608435630000|2020-12-20 03:40:30|6204.95|6166.95|6204.8|6166.8|6205.18|6167.18|6204.8|6166.8|10
1608435640000|2020-12-20 03:40:40|6204.62|6166.62|6203.08|6165.08|6204.62|6166.62|6203.08|6165.08|10
1608435650000|2020-12-20 03:40:50|6203.05|6165.05|6203.01|6165.01|6203.05|6165.05|6202.61|6164.61|10
1608435660000|2020-12-20 03:41:00|6203.06|6165.06|6203.09|6165.09|6203.23|6165.23|6203.06|6165.06|10
1608435670000|2020-12-20 03:41:10|6203.11|6165.11|6202.77|6164.77|6203.11|6165.11|6202.62|6164.62|9
1608435680000|2020-12-20 03:41:20|6202.75|6164.75|6203.61|6165.61|6203.7|6165.7|6202.71|6164.71|8
1608435690000|2020-12-20 03:41:30|6203.55|6165.55|6204.3|6166.3|6204.38|6166.38|6203.55|6165.55|10
1608435700000|2020-12-20 03:41:40|6204.39|6166.39|6204.03|6166.03|6204.39|6166.39|6203.93|6165.93|10
1608435710000|2020-12-20 03:41:50|6204.04|6166.04|6203.44|6165.44|6204.18|6166.18|6203.44|6165.44|9
1608435720000|2020-12-20 03:42:00|6203.39|6165.39|6203.18|6165.18|6203.39|6165.39|6203.04|6165.04|9
1608435730000|2020-12-20 03:42:10|6203.26|6165.26|6203.35|6165.35|6203.36|6165.36|6203.01|6165.01|9
1608435740000|2020-12-20 03:42:20|6203.25|6165.25|6203.12|6165.12|6203.26|6165.26|6203.09|6165.09|8
1608435750000|2020-12-20 03:42:30|6203.3|6165.3|6202.83|6164.83|6203.3|6165.3|6202.83|6164.83|10
1608435760000|2020-12-20 03:42:40|6202.78|6164.78|6203.15|6165.15|6203.17|6165.17|6202.63|6164.63|10
1608435770000|2020-12-20 03:42:50|6203.14|6165.14|6203.65|6165.65|6203.65|6165.65|6203.08|6165.08|8
1608435780000|2020-12-20 03:43:00|6203.7|6165.7|6204.13|6166.13|6204.13|6166.13|6203.55|6165.55|9
1608435790000|2020-12-20 03:43:10|6204.27|6166.27|6205|6167|6205|6167|6204.22|6166.22|10
1608435800000|2020-12-20 03:43:20|6205.07|6167.07|6205.94|6167.94|6206.17|6168.17|6205.07|6167.07|10
1608435810000|2020-12-20 03:43:30|6206.04|6168.04|6207.44|6169.44|6207.44|6169.44|6206.04|6168.04|10
1608435820000|2020-12-20 03:43:40|6207.45|6169.45|6207.91|6169.91|6207.91|6169.91|6207.45|6169.45|9
1608435830000|2020-12-20 03:43:50|6207.87|6169.87|6208.15|6170.15|6208.17|6170.17|6207.87|6169.87|10
1608435840000|2020-12-20 03:44:00|6208.21|6170.21|6208.02|6170.02|6208.23|6170.23|6208.02|6170.02|10
1608435850000|2020-12-20 03:44:10|6207.88|6169.88|6207.99|6169.99|6208.35|6170.35|6207.88|6169.88|10
1608435860000|2020-12-20 03:44:20|6207.87|6169.87|6207.41|6169.41|6207.88|6169.88|6207.41|6169.41|9
1608435870000|2020-12-20 03:44:30|6207.39|6169.39|6207.1|6169.1|6207.39|6169.39|6206.96|6168.96|9
1608435880000|2020-12-20 03:44:40|6207.12|6169.12|6207.23|6169.23|6207.48|6169.48|6207.12|6169.12|10
1608435890000|2020-12-20 03:44:50|6207.17|6169.17|6207.32|6169.32|6207.44|6169.44|6207.05|6169.05|9
1608435900000|2020-12-20 03:45:00|6207.41|6169.41|6207.82|6169.82|6207.82|6169.82|6207.3|6169.3|10
1608435910000|2020-12-20 03:45:10|6207.96|6169.96|6208.25|6170.25|6208.25|6170.25|6207.93|6169.93|10
1608435920000|2020-12-20 03:45:20|6208.31|6170.31|6208.78|6170.78|6208.78|6170.78|6208.31|6170.31|10
1608435930000|2020-12-20 03:45:30|6208.75|6170.75|6208.69|6170.69|6208.77|6170.77|6208.65|6170.65|10
1608435940000|2020-12-20 03:45:40|6208.61|6170.61|6208.96|6170.96|6208.96|6170.96|6208.61|6170.61|8
1608435950000|2020-12-20 03:45:50|6209.11|6171.11|6209.58|6171.58|6209.69|6171.69|6209.11|6171.11|10
1608435960000|2020-12-20 03:46:00|6209.66|6171.66|6209.76|6171.76|6209.9|6171.9|6209.66|6171.66|10
1608435970000|2020-12-20 03:46:10|6209.94|6171.94|6209.12|6171.12|6209.94|6171.94|6209.12|6171.12|9
1608435980000|2020-12-20 03:46:20|6209.05|6171.05|6208.34|6170.34|6209.05|6171.05|6208.24|6170.24|9
1608435990000|2020-12-20 03:46:30|6208.23|6170.23|6207.85|6169.85|6208.31|6170.31|6207.85|6169.85|10
1608436000000|2020-12-20 03:46:40|6207.77|6169.77|6206.63|6168.63|6207.77|6169.77|6206.63|6168.63|10
1608436010000|2020-12-20 03:46:50|6206.34|6168.34|6205.35|6167.35|6206.34|6168.34|6205.11|6167.11|10
1608436020000|2020-12-20 03:47:00|6205.36|6167.36|6205.05|6167.05|6205.36|6167.36|6205.05|6167.05|9
1608436030000|2020-12-20 03:47:10|6205.27|6167.27|6206.38|6168.38|6206.38|6168.38|6205.21|6167.21|10
1608436040000|2020-12-20 03:47:20|6206.22|6168.22|6206.6|6168.6|6206.94|6168.94|6206.22|6168.22|9
1608436050000|2020-12-20 03:47:30|6206.55|6168.55|6207.24|6169.24|6207.24|6169.24|6206.41|6168.41|10
1608436060000|2020-12-20 03:47:40|6207.4|6169.4|6207.1|6169.1|6207.4|6169.4|6207.1|6169.1|10
1608436070000|2020-12-20 03:47:50|6207.12|6169.12|6207.54|6169.54|6207.66|6169.66|6207.11|6169.11|8
1608436080000|2020-12-20 03:48:00|6207.6|6169.6|6207.12|6169.12|6207.71|6169.71|6207.12|6169.12|9
1608436090000|2020-12-20 03:48:10|6206.83|6168.83|6206.1|6168.1|6206.83|6168.83|6206.1|6168.1|8
1608436100000|2020-12-20 03:48:20|6206.01|6168.01|6205.62|6167.62|6206.03|6168.03|6205.62|6167.62|10
1608436110000|2020-12-20 03:48:30|6205.55|6167.55|6204.85|6166.85|6205.55|6167.55|6204.85|6166.85|10
1608436120000|2020-12-20 03:48:40|6205.01|6167.01|6205.38|6167.38|6205.5|6167.5|6205.01|6167.01|9
1608436130000|2020-12-20 03:48:50|6205.57|6167.57|6205.83|6167.83|6205.87|6167.87|6205.57|6167.57|10
1608436140000|2020-12-20 03:49:00|6205.86|6167.86|6206.95|6168.95|6206.95|6168.95|6205.86|6167.86|10
1608436150000|2020-12-20 03:49:10|6206.96|6168.96|6207.15|6169.15|6207.15|6169.15|6206.87|6168.87|10
1608436160000|2020-12-20 03:49:20|6207.19|6169.19|6207.04|6169.04|6207.38|6169.38|6207.04|6169.04|9
1608436170000|2020-12-20 03:49:30|6207.02|6169.02|6206.84|6168.84|6207.09|6169.09|6206.84|6168.84|9
1608436180000|2020-12-20 03:49:40|6206.44|6168.44|6205.53|6167.53|6206.52|6168.52|6205.53|6167.53|10
1608436190000|2020-12-20 03:49:50|6205.5|6167.5|6204.45|6166.45|6205.58|6167.58|6204.45|6166.45|10
1608436200000|2020-12-20 03:50:00|6204.42|6166.42|6203.91|6165.91|6204.42|6166.42|6203.87|6165.87|10
1608436210000|2020-12-20 03:50:10|6203.72|6165.72|6203.23|6165.23|6203.72|6165.72|6203.23|6165.23|9
1608436220000|2020-12-20 03:50:20|6203.29|6165.29|6203.22|6165.22|6203.29|6165.29|6202.84|6164.84|9
1608436230000|2020-12-20 03:50:30|6203.28|6165.28|6201.87|6163.87|6203.37|6165.37|6201.87|6163.87|10
1608436240000|2020-12-20 03:50:40|6201.72|6163.72|6201.38|6163.38|6201.72|6163.72|6201.1|6163.1|10
1608436250000|2020-12-20 03:50:50|6201.34|6163.34|6201.48|6163.48|6201.48|6163.48|6201.3|6163.3|9
1608436260000|2020-12-20 03:51:00|6201.44|6163.44|6201.65|6163.65|6201.74|6163.74|6201.44|6163.44|10
1608436270000|2020-12-20 03:51:10|6201.61|6163.61|6201.74|6163.74|6201.74|6163.74|6201.47|6163.47|9
1608436280000|2020-12-20 03:51:20|6201.42|6163.42|6201.59|6163.59|6201.59|6163.59|6201.28|6163.28|10
1608436290000|2020-12-20 03:51:30|6201.61|6163.61|6200.97|6162.97|6201.63|6163.63|6200.93|6162.93|9
1608436300000|2020-12-20 03:51:40|6200.74|6162.74|6198.76|6160.76|6200.74|6162.74|6198.76|6160.76|9
1608436310000|2020-12-20 03:51:50|6198.56|6160.56|6198.94|6160.94|6199.02|6161.02|6198.56|6160.56|10
1608436320000|2020-12-20 03:52:00|6198.76|6160.76|6198.64|6160.64|6199.08|6161.08|6198.64|6160.64|9
1608436330000|2020-12-20 03:52:10|6198.5|6160.5|6198.19|6160.19|6198.5|6160.5|6197.83|6159.83|9
1608436340000|2020-12-20 03:52:20|6198.02|6160.02|6197.39|6159.39|6198.08|6160.08|6197.39|6159.39|10
1608436350000|2020-12-20 03:52:30|6197.3|6159.3|6197.02|6159.02|6197.31|6159.31|6196.96|6158.96|9
1608436360000|2020-12-20 03:52:40|6196.78|6158.78|6194.46|6156.46|6196.78|6158.78|6194.46|6156.46|10
1608436370000|2020-12-20 03:52:50|6194.48|6156.48|6190.94|6152.94|6194.48|6156.48|6190.94|6152.94|10
1608436380000|2020-12-20 03:53:00|6190.73|6152.73|6190.44|6152.44|6190.95|6152.95|6190.44|6152.44|10
1608436390000|2020-12-20 03:53:10|6190.4|6152.4|6191.18|6153.18|6191.18|6153.18|6190.12|6152.12|10
1608436400000|2020-12-20 03:53:20|6191.41|6153.41|6192.29|6154.29|6192.29|6154.29|6191.41|6153.41|10
1608436410000|2020-12-20 03:53:30|6192.28|6154.28|6192.76|6154.76|6192.76|6154.76|6192.28|6154.28|9
1608436420000|2020-12-20 03:53:40|6192.86|6154.86|6191.48|6153.48|6192.86|6154.86|6191.37|6153.37|9
1608436430000|2020-12-20 03:53:50|6191.54|6153.54|6191.76|6153.76|6191.77|6153.77|6191.37|6153.37|9
1608436440000|2020-12-20 03:54:00|6191.88|6153.88|6191.8|6153.8|6192.05|6154.05|6191.69|6153.69|9
1608436450000|2020-12-20 03:54:10|6191.71|6153.71|6190.69|6152.69|6191.71|6153.71|6190.64|6152.64|10
1608436460000|2020-12-20 03:54:20|6190.78|6152.78|6190.97|6152.97|6191.05|6153.05|6190.58|6152.58|9
1608436470000|2020-12-20 03:54:30|6190.72|6152.72|6189.97|6151.97|6190.72|6152.72|6189.97|6151.97|10
1608436480000|2020-12-20 03:54:40|6190.08|6152.08|6189.52|6151.52|6190.08|6152.08|6189.5|6151.5|10
1608436490000|2020-12-20 03:54:50|6189.49|6151.49|6190.13|6152.13|6190.13|6152.13|6189.32|6151.32|10
1608436500000|2020-12-20 03:55:00|6190.21|6152.21|6190|6152|6190.21|6152.21|6189.71|6151.71|9
1608436510000|2020-12-20 03:55:10|6189.87|6151.87|6191.07|6153.07|6191.33|6153.33|6189.87|6151.87|8
1608436520000|2020-12-20 03:55:20|6191.1|6153.1|6191.69|6153.69|6191.82|6153.82|6191.1|6153.1|9
1608436530000|2020-12-20 03:55:30|6191.99|6153.99|6191.32|6153.32|6192.05|6154.05|6191.32|6153.32|10
1608436540000|2020-12-20 03:55:40|6191.33|6153.33|6191.94|6153.94|6191.94|6153.94|6191|6153|10
1608436550000|2020-12-20 03:55:50|6191.91|6153.91|6194.24|6156.24|6194.24|6156.24|6191.91|6153.91|10
1608436560000|2020-12-20 03:56:00|6194.32|6156.32|6195.25|6157.25|6195.25|6157.25|6194.32|6156.32|8
1608436570000|2020-12-20 03:56:10|6195.29|6157.29|6197.21|6159.21|6197.21|6159.21|6195.29|6157.29|10
1608436580000|2020-12-20 03:56:20|6197.28|6159.28|6197.07|6159.07|6197.46|6159.46|6197.07|6159.07|9
1608436590000|2020-12-20 03:56:30|6197.04|6159.04|6197.06|6159.06|6197.15|6159.15|6196.94|6158.94|9
1608436600000|2020-12-20 03:56:40|6197.2|6159.2|6197.92|6159.92|6197.92|6159.92|6197.14|6159.14|10
1608436610000|2020-12-20 03:56:50|6197.98|6159.98|6198.2|6160.2|6198.2|6160.2|6197.66|6159.66|10
1608436620000|2020-12-20 03:57:00|6198.32|6160.32|6198.91|6160.91|6198.95|6160.95|6198.29|6160.29|10
1608436630000|2020-12-20 03:57:10|6199.12|6161.12|6200.2|6162.2|6200.2|6162.2|6199.12|6161.12|10
1608436640000|2020-12-20 03:57:20|6200.19|6162.19|6199.96|6161.96|6200.6|6162.6|6199.96|6161.96|9
1608436650000|2020-12-20 03:57:30|6199.53|6161.53|6200.68|6162.68|6200.75|6162.75|6199.53|6161.53|10
1608436660000|2020-12-20 03:57:40|6200.65|6162.65|6201.55|6163.55|6201.55|6163.55|6200.65|6162.65|9
1608436670000|2020-12-20 03:57:50|6202.03|6164.03|6202.39|6164.39|6202.44|6164.44|6202.03|6164.03|10
1608436680000|2020-12-20 03:58:00|6202.72|6164.72|6202.72|6164.72|6202.76|6164.76|6202.57|6164.57|9
1608436690000|2020-12-20 03:58:10|6202.79|6164.79|6202.48|6164.48|6202.79|6164.79|6202.4|6164.4|9
1608436700000|2020-12-20 03:58:20|6202.49|6164.49|6203.09|6165.09|6203.09|6165.09|6202.49|6164.49|10
1608436710000|2020-12-20 03:58:30|6203.1|6165.1|6203.5|6165.5|6203.5|6165.5|6203.1|6165.1|9
1608436720000|2020-12-20 03:58:40|6203.59|6165.59|6204.29|6166.29|6204.29|6166.29|6203.57|6165.57|10
1608436730000|2020-12-20 03:58:50|6204.27|6166.27|6204.08|6166.08|6204.27|6166.27|6203.62|6165.62|9
1608436740000|2020-12-20 03:59:00|6204.28|6166.28|6203.97|6165.97|6204.32|6166.32|6203.84|6165.84|10
1608436750000|2020-12-20 03:59:10|6203.96|6165.96|6203.17|6165.17|6203.96|6165.96|6203.03|6165.03|10
1608436760000|2020-12-20 03:59:20|6203.19|6165.19|6203.01|6165.01|6203.23|6165.23|6202.83|6164.83|9
1608436770000|2020-12-20 03:59:30|6202.86|6164.86|6202.61|6164.61|6202.97|6164.97|6202.61|6164.61|9
1608436780000|2020-12-20 03:59:40|6202.65|6164.65|6202.14|6164.14|6202.65|6164.65|6202.09|6164.09|10
1608436790000|2020-12-20 03:59:50|6201.96|6163.96|6201.22|6163.22|6202.1|6164.1|6201.22|6163.22|10
1608436800000|2020-12-20 04:00:00|6201.29|6163.29|6199.5|6161.5|6201.29|6163.29|6199.5|6161.5|10
1608436810000|2020-12-20 04:00:10|6199.45|6161.45|6195.72|6157.72|6199.45|6161.45|6195.72|6157.72|10
1608436820000|2020-12-20 04:00:20|6195.34|6157.34|6194.68|6156.68|6195.34|6157.34|6194.68|6156.68|10
1608436830000|2020-12-20 04:00:30|6194.62|6156.62|6193.54|6155.54|6194.62|6156.62|6193.54|6155.54|9
1608436840000|2020-12-20 04:00:40|6193.36|6155.36|6193.67|6155.67|6193.67|6155.67|6192.96|6154.96|10
1608436850000|2020-12-20 04:00:50|6193.66|6155.66|6194.09|6156.09|6194.12|6156.12|6193.66|6155.66|9
1608436860000|2020-12-20 04:01:00|6194.02|6156.02|6192.76|6154.76|6194.17|6156.17|6192.71|6154.71|10
1608436870000|2020-12-20 04:01:10|6192.42|6154.42|6191.08|6153.08|6192.53|6154.53|6191.08|6153.08|10
1608436880000|2020-12-20 04:01:20|6191.12|6153.12|6189.62|6151.62|6191.12|6153.12|6189.55|6151.55|10
1608436890000|2020-12-20 04:01:30|6189.45|6151.45|6188.61|6150.61|6189.45|6151.45|6188.61|6150.61|10
1608436900000|2020-12-20 04:01:40|6188.53|6150.53|6187.55|6149.55|6188.53|6150.53|6187.55|6149.55|10
1608436910000|2020-12-20 04:01:50|6187.66|6149.66|6187.9|6149.9|6187.94|6149.94|6187.66|6149.66|8
1608436920000|2020-12-20 04:02:00|6187.72|6149.72|6186.79|6148.79|6187.72|6149.72|6186.68|6148.68|10
1608436930000|2020-12-20 04:02:10|6186.57|6148.57|6186.45|6148.45|6186.57|6148.57|6186.27|6148.27|10
1608436940000|2020-12-20 04:02:20|6186.43|6148.43|6186.51|6148.51|6186.68|6148.68|6186.4|6148.4|9
1608436950000|2020-12-20 04:02:30|6186.37|6148.37|6185.89|6147.89|6186.37|6148.37|6185.89|6147.89|10
1608436960000|2020-12-20 04:02:40|6185.84|6147.84|6185.35|6147.35|6185.84|6147.84|6185.35|6147.35|10
1608436970000|2020-12-20 04:02:50|6185.31|6147.31|6184.6|6146.6|6185.4|6147.4|6184.53|6146.53|10
1608436980000|2020-12-20 04:03:00|6184.45|6146.45|6184.5|6146.5|6184.5|6146.5|6183.85|6145.85|9
1608436990000|2020-12-20 04:03:10|6184.8|6146.8|6187.38|6149.38|6187.38|6149.38|6184.8|6146.8|10
1608437000000|2020-12-20 04:03:20|6187.57|6149.57|6189.16|6151.16|6189.16|6151.16|6187.57|6149.57|10
1608437010000|2020-12-20 04:03:30|6189.08|6151.08|6188.15|6150.15|6189.08|6151.08|6187.93|6149.93|10
1608437020000|2020-12-20 04:03:40|6188.06|6150.06|6187.86|6149.86|6188.24|6150.24|6187.86|6149.86|10
1608437030000|2020-12-20 04:03:50|6187.99|6149.99|6189.09|6151.09|6189.09|6151.09|6187.97|6149.97|10
1608437040000|2020-12-20 04:04:00|6189.14|6151.14|6189.89|6151.89|6189.93|6151.93|6189.14|6151.14|10
1608437050000|2020-12-20 04:04:10|6189.87|6151.87|6189.35|6151.35|6190.13|6152.13|6189.35|6151.35|9
1608437060000|2020-12-20 04:04:20|6189.36|6151.36|6189.63|6151.63|6189.71|6151.71|6189.26|6151.26|10
1608437070000|2020-12-20 04:04:30|6189.7|6151.7|6188.69|6150.69|6189.72|6151.72|6188.56|6150.56|10
1608437080000|2020-12-20 04:04:40|6188.71|6150.71|6187.86|6149.86|6188.71|6150.71|6187.86|6149.86|10
1608437090000|2020-12-20 04:04:50|6187.69|6149.69|6187.22|6149.22|6187.7|6149.7|6186.98|6148.98|10
1608437100000|2020-12-20 04:05:00|6187.25|6149.25|6187.32|6149.32|6187.56|6149.56|6187.25|6149.25|9
1608437110000|2020-12-20 04:05:10|6187.34|6149.34|6187.17|6149.17|6187.34|6149.34|6186.95|6148.95|10
1608437120000|2020-12-20 04:05:20|6187.15|6149.15|6186.71|6148.71|6187.15|6149.15|6186.71|6148.71|9
1608437130000|2020-12-20 04:05:30|6186.84|6148.84|6188.05|6150.05|6188.05|6150.05|6186.84|6148.84|10
1608437140000|2020-12-20 04:05:40|6188.33|6150.33|6188.77|6150.77|6188.88|6150.88|6188.27|6150.27|10
1608437150000|2020-12-20 04:05:50|6188.95|6150.95|6189.26|6151.26|6189.33|6151.33|6188.81|6150.81|9
1608437160000|2020-12-20 04:06:00|6189.17|6151.17|6189.83|6151.83|6189.83|6151.83|6189.17|6151.17|10
1608437170000|2020-12-20 04:06:10|6189.76|6151.76|6193.12|6155.12|6193.12|6155.12|6189.76|6151.76|10
1608437180000|2020-12-20 04:06:20|6193.54|6155.54|6195.41|6157.41|6195.41|6157.41|6193.54|6155.54|10
1608437190000|2020-12-20 04:06:30|6195.63|6157.63|6198.17|6160.17|6198.17|6160.17|6195.63|6157.63|10
1608437200000|2020-12-20 04:06:40|6197.78|6159.78|6198.63|6160.63|6198.63|6160.63|6197.78|6159.78|10
1608437210000|2020-12-20 04:06:50|6198.62|6160.62|6199.25|6161.25|6199.25|6161.25|6198.62|6160.62|10
1608437220000|2020-12-20 04:07:00|6199.31|6161.31|6200.1|6162.1|6200.1|6162.1|6199.21|6161.21|9
1608437230000|2020-12-20 04:07:10|6199.73|6161.73|6198.86|6160.86|6199.73|6161.73|6198.86|6160.86|10
1608437240000|2020-12-20 04:07:20|6198.94|6160.94|6198.91|6160.91|6199.1|6161.1|6198.79|6160.79|7
1608437250000|2020-12-20 04:07:30|6198.75|6160.75|6198.36|6160.36|6198.85|6160.85|6198.36|6160.36|10
1608437260000|2020-12-20 04:07:40|6198.37|6160.37|6198.21|6160.21|6198.39|6160.39|6197.79|6159.79|9
1608437270000|2020-12-20 04:07:50|6198.28|6160.28|6198.53|6160.53|6198.73|6160.73|6198.28|6160.28|10
1608437280000|2020-12-20 04:08:00|6198.63|6160.63|6198.64|6160.64|6198.81|6160.81|6198.55|6160.55|9
1608437290000|2020-12-20 04:08:10|6198.57|6160.57|6198.32|6160.32|6198.64|6160.64|6198.28|6160.28|8
1608437300000|2020-12-20 04:08:20|6198.26|6160.26|6198.07|6160.07|6198.26|6160.26|6198.02|6160.02|10
1608437310000|2020-12-20 04:08:30|6197.99|6159.99|6198.46|6160.46|6198.48|6160.48|6197.99|6159.99|9
1608437320000|2020-12-20 04:08:40|6198.58|6160.58|6199.28|6161.28|6199.32|6161.32|6198.58|6160.58|10
1608437330000|2020-12-20 04:08:50|6199.37|6161.37|6199.66|6161.66|6199.67|6161.67|6199.37|6161.37|10
1608437340000|2020-12-20 04:09:00|6199.67|6161.67|6200.01|6162.01|6200.06|6162.06|6199.67|6161.67|9
1608437350000|2020-12-20 04:09:10|6200.2|6162.2|6199.4|6161.4|6200.2|6162.2|6199.4|6161.4|10
1608437360000|2020-12-20 04:09:20|6199.47|6161.47|6198.88|6160.88|6199.47|6161.47|6198.71|6160.71|10
1608437370000|2020-12-20 04:09:30|6198.89|6160.89|6198.59|6160.59|6198.9|6160.9|6198.59|6160.59|9
1608437380000|2020-12-20 04:09:40|6198.51|6160.51|6198.31|6160.31|6198.75|6160.75|6198.31|6160.31|10
1608437390000|2020-12-20 04:09:50|6198.28|6160.28|6198.12|6160.12|6198.34|6160.34|6198.12|6160.12|8
1608437400000|2020-12-20 04:10:00|6198.05|6160.05|6197.44|6159.44|6198.05|6160.05|6197.38|6159.38|9
1608437410000|2020-12-20 04:10:10|6197.43|6159.43|6197.34|6159.34|6197.43|6159.43|6197.18|6159.18|10
1608437420000|2020-12-20 04:10:20|6197.24|6159.24|6196.84|6158.84|6197.24|6159.24|6196.82|6158.82|9
1608437430000|2020-12-20 04:10:30|6196.82|6158.82|6197.03|6159.03|6197.05|6159.05|6196.82|6158.82|9
1608437440000|2020-12-20 04:10:40|6197.15|6159.15|6197.44|6159.44|6197.44|6159.44|6197.11|6159.11|10
1608437450000|2020-12-20 04:10:50|6197.47|6159.47|6197.13|6159.13|6197.47|6159.47|6196.89|6158.89|10
1608437460000|2020-12-20 04:11:00|6197.15|6159.15|6196.61|6158.61|6197.25|6159.25|6196.61|6158.61|10
1608437470000|2020-12-20 04:11:10|6196.57|6158.57|6196.18|6158.18|6196.74|6158.74|6196.05|6158.05|10
1608437480000|2020-12-20 04:11:20|6196.19|6158.19|6196.25|6158.25|6196.44|6158.44|6196.19|6158.19|10
1608437490000|2020-12-20 04:11:30|6195.88|6157.88|6195.22|6157.22|6195.88|6157.88|6195.12|6157.12|9
1608437500000|2020-12-20 04:11:40|6195.19|6157.19|6194.41|6156.41|6195.27|6157.27|6194.41|6156.41|10
1608437510000|2020-12-20 04:11:50|6194.66|6156.66|6194.37|6156.37|6194.7|6156.7|6194.21|6156.21|10
1608437520000|2020-12-20 04:12:00|6193.99|6155.99|6192.27|6154.27|6193.99|6155.99|6192.17|6154.17|9
1608437530000|2020-12-20 04:12:10|6192.11|6154.11|6190.57|6152.57|6192.21|6154.21|6190.57|6152.57|10
1608437540000|2020-12-20 04:12:20|6190.31|6152.31|6189.33|6151.33|6190.31|6152.31|6189.33|6151.33|9
1608437550000|2020-12-20 04:12:30|6189.36|6151.36|6188.62|6150.62|6189.36|6151.36|6188.62|6150.62|10
1608437560000|2020-12-20 04:12:40|6188.15|6150.15|6188.72|6150.72|6188.72|6150.72|6188.04|6150.04|9
1608437570000|2020-12-20 04:12:50|6188.81|6150.81|6189.22|6151.22|6189.22|6151.22|6188.81|6150.81|10
1608437580000|2020-12-20 04:13:00|6189.08|6151.08|6189.13|6151.13|6189.52|6151.52|6189.08|6151.08|10
1608437590000|2020-12-20 04:13:10|6189.08|6151.08|6187.17|6149.17|6189.08|6151.08|6187.17|6149.17|10
1608437600000|2020-12-20 04:13:20|6187.07|6149.07|6185.51|6147.51|6187.07|6149.07|6185.51|6147.51|9
1608437610000|2020-12-20 04:13:30|6185.54|6147.54|6184.35|6146.35|6185.54|6147.54|6184.35|6146.35|8
1608437620000|2020-12-20 04:13:40|6183.89|6145.89|6181.39|6143.39|6183.89|6145.89|6181.39|6143.39|10
1608437630000|2020-12-20 04:13:50|6181.47|6143.47|6181.19|6143.19|6181.95|6143.95|6181.09|6143.09|10
1608437640000|2020-12-20 04:14:00|6180.57|6142.57|6178.34|6140.34|6180.62|6142.62|6178.34|6140.34|9
1608437650000|2020-12-20 04:14:10|6178.32|6140.32|6177.44|6139.44|6178.32|6140.32|6177.27|6139.27|10
1608437660000|2020-12-20 04:14:20|6177.46|6139.46|6175.99|6137.99|6177.46|6139.46|6175.99|6137.99|10
1608437670000|2020-12-20 04:14:30|6176.29|6138.29|6175.58|6137.58|6176.5|6138.5|6175.58|6137.58|10
1608437680000|2020-12-20 04:14:40|6175.67|6137.67|6174.79|6136.79|6175.67|6137.67|6174.79|6136.79|10
1608437690000|2020-12-20 04:14:50|6174.71|6136.71|6172.52|6134.52|6174.71|6136.71|6172.48|6134.48|10
1608437700000|2020-12-20 04:15:00|6172.27|6134.27|6169.85|6131.85|6172.27|6134.27|6169.71|6131.71|10
1608437710000|2020-12-20 04:15:10|6169.55|6131.55|6169.95|6131.95|6169.95|6131.95|6168.51|6130.51|9
1608437720000|2020-12-20 04:15:20|6170.12|6132.12|6173.17|6135.17|6173.17|6135.17|6170.12|6132.12|10
1608437730000|2020-12-20 04:15:30|6173.46|6135.46|6172.75|6134.75|6173.47|6135.47|6172.75|6134.75|10
1608437740000|2020-12-20 04:15:40|6172.52|6134.52|6172.94|6134.94|6172.96|6134.96|6172.22|6134.22|10
1608437750000|2020-12-20 04:15:50|6173.44|6135.44|6174.67|6136.67|6174.67|6136.67|6173.44|6135.44|10
1608437760000|2020-12-20 04:16:00|6174.76|6136.76|6175.32|6137.32|6175.57|6137.57|6174.76|6136.76|10
1608437770000|2020-12-20 04:16:10|6175.21|6137.21|6174.4|6136.4|6175.21|6137.21|6174.32|6136.32|10
1608437780000|2020-12-20 04:16:20|6174.28|6136.28|6173.62|6135.62|6174.42|6136.42|6173.62|6135.62|10
1608437790000|2020-12-20 04:16:30|6173.6|6135.6|6171.86|6133.86|6173.6|6135.6|6171.86|6133.86|10
1608437800000|2020-12-20 04:16:40|6171.66|6133.66|6170.42|6132.42|6171.66|6133.66|6170.13|6132.13|10
1608437810000|2020-12-20 04:16:50|6170.55|6132.55|6171.88|6133.88|6171.88|6133.88|6170.55|6132.55|9
1608437820000|2020-12-20 04:17:00|6172.03|6134.03|6172.12|6134.12|6172.12|6134.12|6171.61|6133.61|10
1608437830000|2020-12-20 04:17:10|6171.71|6133.71|6169.97|6131.97|6171.71|6133.71|6169.97|6131.97|10
1608437840000|2020-12-20 04:17:20|6170|6132|6168.85|6130.85|6170|6132|6168.85|6130.85|10
1608437850000|2020-12-20 04:17:30|6168.8|6130.8|6168.01|6130.01|6168.8|6130.8|6167.92|6129.92|9
1608437860000|2020-12-20 04:17:40|6167.97|6129.97|6167.53|6129.53|6167.97|6129.97|6167.53|6129.53|9
1608437870000|2020-12-20 04:17:50|6167.46|6129.46|6166.87|6128.87|6167.46|6129.46|6166.87|6128.87|9
1608437880000|2020-12-20 04:18:00|6166.36|6128.36|6163.58|6125.58|6166.36|6128.36|6163.58|6125.58|10
1608437890000|2020-12-20 04:18:10|6163.89|6125.89|6159.5|6121.5|6164.17|6126.17|6159.5|6121.5|10
1608437900000|2020-12-20 04:18:20|6159.71|6121.71|6153.72|6115.72|6159.71|6121.71|6153.72|6115.72|10
1608437910000|2020-12-20 04:18:30|6153.88|6115.88|6153.82|6115.82|6153.88|6115.88|6153.3|6115.3|10
1608437920000|2020-12-20 04:18:40|6154.06|6116.06|6155.97|6117.97|6155.97|6117.97|6154.06|6116.06|10
1608437930000|2020-12-20 04:18:50|6156.74|6118.74|6160.44|6122.44|6160.44|6122.44|6156.74|6118.74|10
1608437940000|2020-12-20 04:19:00|6161.16|6123.16|6163.01|6125.01|6163.01|6125.01|6161.16|6123.16|10
1608437950000|2020-12-20 04:19:10|6163.28|6125.28|6164.98|6126.98|6165.03|6127.03|6163.28|6125.28|10
1608437960000|2020-12-20 04:19:20|6165.42|6127.42|6167.03|6129.03|6167.03|6129.03|6165.42|6127.42|10
1608437970000|2020-12-20 04:19:30|6166.97|6128.97|6167.82|6129.82|6167.82|6129.82|6166.78|6128.78|10
1608437980000|2020-12-20 04:19:40|6168.18|6130.18|6170.97|6132.97|6171.05|6133.05|6168.18|6130.18|10
1608437990000|2020-12-20 04:19:50|6171.13|6133.13|6171.02|6133.02|6171.22|6133.22|6170.91|6132.91|9
1608438000000|2020-12-20 04:20:00|6170.85|6132.85|6170.58|6132.58|6170.85|6132.85|6170.58|6132.58|9
1608438010000|2020-12-20 04:20:10|6170.63|6132.63|6168.68|6130.68|6170.63|6132.63|6168.68|6130.68|10
1608438020000|2020-12-20 04:20:20|6168.49|6130.49|6168.95|6130.95|6168.98|6130.98|6168.41|6130.41|10
1608438030000|2020-12-20 04:20:30|6169.09|6131.09|6168.63|6130.63|6169.09|6131.09|6168.27|6130.27|9
1608438040000|2020-12-20 04:20:40|6168.44|6130.44|6168.32|6130.32|6168.54|6130.54|6168.16|6130.16|10
1608438050000|2020-12-20 04:20:50|6168.22|6130.22|6166.71|6128.71|6168.34|6130.34|6166.71|6128.71|10
1608438060000|2020-12-20 04:21:00|6166.14|6128.14|6163.98|6125.98|6166.21|6128.21|6163.92|6125.92|10
1608438070000|2020-12-20 04:21:10|6163.9|6125.9|6164.63|6126.63|6164.63|6126.63|6163.63|6125.63|10
1608438080000|2020-12-20 04:21:20|6164.31|6126.31|6164.81|6126.81|6164.81|6126.81|6164.22|6126.22|10
1608438090000|2020-12-20 04:21:30|6164.64|6126.64|6162.86|6124.86|6164.64|6126.64|6162.86|6124.86|10
1608438100000|2020-12-20 04:21:40|6162.74|6124.74|6160.1|6122.1|6162.78|6124.78|6160.1|6122.1|9
1608438110000|2020-12-20 04:21:50|6160.4|6122.4|6159.75|6121.75|6160.53|6122.53|6159.75|6121.75|10
1608438120000|2020-12-20 04:22:00|6159.67|6121.67|6158.14|6120.14|6159.67|6121.67|6158.14|6120.14|10
1608438130000|2020-12-20 04:22:10|6158.1|6120.1|6156.95|6118.95|6158.1|6120.1|6156.95|6118.95|10
1608438140000|2020-12-20 04:22:20|6157.05|6119.05|6157.22|6119.22|6157.35|6119.35|6156.71|6118.71|10
1608438150000|2020-12-20 04:22:30|6157.59|6119.59|6156.92|6118.92|6157.59|6119.59|6156.92|6118.92|10
1608438160000|2020-12-20 04:22:40|6156.85|6118.85|6155.8|6117.8|6156.89|6118.89|6155.8|6117.8|10
1608438170000|2020-12-20 04:22:50|6155.77|6117.77|6154.84|6116.84|6155.77|6117.77|6154.83|6116.83|9
1608438180000|2020-12-20 04:23:00|6154.59|6116.59|6153.44|6115.44|6154.59|6116.59|6153.44|6115.44|10
1608438190000|2020-12-20 04:23:10|6153.2|6115.2|6151.56|6113.56|6153.2|6115.2|6151.56|6113.56|10
1608438200000|2020-12-20 04:23:20|6151.64|6113.64|6151.69|6113.69|6151.82|6113.82|6151.64|6113.64|9
1608438210000|2020-12-20 04:23:30|6151.55|6113.55|6151.41|6113.41|6151.55|6113.55|6151.02|6113.02|10
1608438220000|2020-12-20 04:23:40|6151.46|6113.46|6152.87|6114.87|6152.87|6114.87|6151.41|6113.41|10
1608438230000|2020-12-20 04:23:50|6152.86|6114.86|6154.06|6116.06|6154.06|6116.06|6152.86|6114.86|10
1608438240000|2020-12-20 04:24:00|6154.14|6116.14|6158.43|6120.43|6158.43|6120.43|6154.14|6116.14|10
1608438250000|2020-12-20 04:24:10|6158.64|6120.64|6159.36|6121.36|6159.53|6121.53|6158.64|6120.64|10
1608438260000|2020-12-20 04:24:20|6159.14|6121.14|6158.44|6120.44|6159.14|6121.14|6158.44|6120.44|9
1608438270000|2020-12-20 04:24:30|6158.18|6120.18|6156.77|6118.77|6158.18|6120.18|6156.73|6118.73|10
1608438280000|2020-12-20 04:24:40|6156.85|6118.85|6153.16|6115.16|6156.85|6118.85|6153.16|6115.16|10
1608438290000|2020-12-20 04:24:50|6153.05|6115.05|6149.73|6111.73|6153.05|6115.05|6149.73|6111.73|10
1608438300000|2020-12-20 04:25:00|6149.83|6111.83|6147.78|6109.78|6149.83|6111.83|6147.78|6109.78|10
1608438310000|2020-12-20 04:25:10|6147.57|6109.57|6147.76|6109.76|6147.77|6109.77|6147.46|6109.46|10
1608438320000|2020-12-20 04:25:20|6147.71|6109.71|6148.44|6110.44|6148.44|6110.44|6147.71|6109.71|10
1608438330000|2020-12-20 04:25:30|6148.23|6110.23|6148.83|6110.83|6148.83|6110.83|6148.23|6110.23|10
1608438340000|2020-12-20 04:25:40|6148.78|6110.78|6149.51|6111.51|6149.62|6111.62|6148.56|6110.56|9
1608438350000|2020-12-20 04:25:50|6149.31|6111.31|6151.2|6113.2|6151.24|6113.24|6149.31|6111.31|10
1608438360000|2020-12-20 04:26:00|6151.3|6113.3|6153.44|6115.44|6153.44|6115.44|6151.3|6113.3|10
1608438370000|2020-12-20 04:26:10|6153.86|6115.86|6156.05|6118.05|6156.05|6118.05|6153.86|6115.86|10
1608438380000|2020-12-20 04:26:20|6156.35|6118.35|6159.23|6121.23|6159.23|6121.23|6156.3|6118.3|10
1608438390000|2020-12-20 04:26:30|6159.41|6121.41|6160.78|6122.78|6160.88|6122.88|6159.41|6121.41|10
1608438400000|2020-12-20 04:26:40|6160.85|6122.85|6160.73|6122.73|6160.85|6122.85|6160.47|6122.47|9
1608438410000|2020-12-20 04:26:50|6160.72|6122.72|6161.01|6123.01|6161.16|6123.16|6160.71|6122.71|9
1608438420000|2020-12-20 04:27:00|6161.41|6123.41|6161.1|6123.1|6161.69|6123.69|6161|6123|9
1608438430000|2020-12-20 04:27:10|6161.23|6123.23|6162.98|6124.98|6162.98|6124.98|6161.23|6123.23|10
1608438440000|2020-12-20 04:27:20|6163.28|6125.28|6165.75|6127.75|6165.75|6127.75|6163.28|6125.28|10
1608438450000|2020-12-20 04:27:30|6166.07|6128.07|6166.42|6128.42|6166.5|6128.5|6166.01|6128.01|10
1608438460000|2020-12-20 04:27:40|6166.57|6128.57|6166.32|6128.32|6166.57|6128.57|6166.32|6128.32|10
1608438470000|2020-12-20 04:27:50|6166.39|6128.39|6166.56|6128.56|6166.81|6128.81|6166.39|6128.39|10
1608438480000|2020-12-20 04:28:00|6166.6|6128.6|6164.91|6126.91|6166.6|6128.6|6164.91|6126.91|9
1608438490000|2020-12-20 04:28:10|6164.66|6126.66|6163.36|6125.36|6164.66|6126.66|6163.36|6125.36|9
1608438500000|2020-12-20 04:28:20|6163.34|6125.34|6163.57|6125.57|6163.57|6125.57|6163.24|6125.24|10
1608438510000|2020-12-20 04:28:30|6163.43|6125.43|6162.86|6124.86|6163.45|6125.45|6162.77|6124.77|9
1608438520000|2020-12-20 04:28:40|6162.99|6124.99|6162.2|6124.2|6163.03|6125.03|6162.16|6124.16|9
1608438530000|2020-12-20 04:28:50|6162.1|6124.1|6162.3|6124.3|6162.3|6124.3|6161.56|6123.56|10
1608438540000|2020-12-20 04:29:00|6162.54|6124.54|6165.47|6127.47|6165.47|6127.47|6162.53|6124.53|10
1608438550000|2020-12-20 04:29:10|6165.93|6127.93|6166.11|6128.11|6166.22|6128.22|6165.74|6127.74|10
1608438560000|2020-12-20 04:29:20|6166.19|6128.19|6166.71|6128.71|6166.75|6128.75|6165.89|6127.89|10
1608438570000|2020-12-20 04:29:30|6166.84|6128.84|6167.67|6129.67|6167.68|6129.68|6166.84|6128.84|10
1608438580000|2020-12-20 04:29:40|6167.65|6129.65|6167.65|6129.65|6167.72|6129.72|6167.43|6129.43|10
1608438590000|2020-12-20 04:29:50|6167.72|6129.72|6166.5|6128.5|6167.72|6129.72|6166.5|6128.5|10
1608438600000|2020-12-20 04:30:00|6166.08|6128.08|6164.8|6126.8|6166.08|6128.08|6164.8|6126.8|10
1608438610000|2020-12-20 04:30:10|6164.71|6126.71|6163.13|6125.13|6164.71|6126.71|6163.13|6125.13|10
1608438620000|2020-12-20 04:30:20|6162.71|6124.71|6161.41|6123.41|6162.74|6124.74|6161.41|6123.41|10
1608438630000|2020-12-20 04:30:30|6161.91|6123.91|6161.25|6123.25|6161.91|6123.91|6160.89|6122.89|10
1608438640000|2020-12-20 04:30:40|6160.89|6122.89|6161.59|6123.59|6161.59|6123.59|6160.7|6122.7|10
1608438650000|2020-12-20 04:30:50|6161.85|6123.85|6163.52|6125.52|6163.52|6125.52|6161.85|6123.85|10
1608438660000|2020-12-20 04:31:00|6164.04|6126.04|6166.25|6128.25|6166.25|6128.25|6164.04|6126.04|10
1608438670000|2020-12-20 04:31:10|6166.55|6128.55|6169.53|6131.53|6169.53|6131.53|6166.55|6128.55|10
1608438680000|2020-12-20 04:31:20|6169.63|6131.63|6170.88|6132.88|6170.88|6132.88|6169.63|6131.63|9
1608438690000|2020-12-20 04:31:30|6171.23|6133.23|6173.52|6135.52|6173.52|6135.52|6171.23|6133.23|10
1608438700000|2020-12-20 04:31:40|6173.62|6135.62|6174.57|6136.57|6174.92|6136.92|6173.62|6135.62|10
1608438710000|2020-12-20 04:31:50|6174.61|6136.61|6174.7|6136.7|6174.73|6136.73|6174.45|6136.45|9
1608438720000|2020-12-20 04:32:00|6174.9|6136.9|6178.05|6140.05|6178.05|6140.05|6174.9|6136.9|10
1608438730000|2020-12-20 04:32:10|6178.12|6140.12|6179.15|6141.15|6179.23|6141.23|6178.12|6140.12|10
1608438740000|2020-12-20 04:32:20|6179.14|6141.14|6177.7|6139.7|6179.14|6141.14|6177.7|6139.7|10
1608438750000|2020-12-20 04:32:30|6177.59|6139.59|6178.08|6140.08|6178.08|6140.08|6177.39|6139.39|10
1608438760000|2020-12-20 04:32:40|6178.26|6140.26|6180.39|6142.39|6180.39|6142.39|6178.26|6140.26|10
1608438770000|2020-12-20 04:32:50|6180.43|6142.43|6181.15|6143.15|6181.15|6143.15|6179.84|6141.84|9
1608438780000|2020-12-20 04:33:00|6181.14|6143.14|6181.73|6143.73|6182.01|6144.01|6180.91|6142.91|10
1608438790000|2020-12-20 04:33:10|6181.69|6143.69|6181.7|6143.7|6181.77|6143.77|6181.61|6143.61|10
1608438800000|2020-12-20 04:33:20|6181.84|6143.84|6183.97|6145.97|6183.97|6145.97|6181.83|6143.83|10
1608438810000|2020-12-20 04:33:30|6184.41|6146.41|6184.78|6146.78|6184.78|6146.78|6184.41|6146.41|9
1608438820000|2020-12-20 04:33:40|6185.09|6147.09|6187.24|6149.24|6187.24|6149.24|6185.09|6147.09|10
1608438830000|2020-12-20 04:33:50|6187.38|6149.38|6188.76|6150.76|6188.76|6150.76|6187.38|6149.38|10
1608438840000|2020-12-20 04:34:00|6188.91|6150.91|6188.89|6150.89|6188.97|6150.97|6188.79|6150.79|9
1608438850000|2020-12-20 04:34:10|6188.99|6150.99|6188.27|6150.27|6189.2|6151.2|6188.27|6150.27|10
1608438860000|2020-12-20 04:34:20|6188.24|6150.24|6187.59|6149.59|6188.24|6150.24|6187.59|6149.59|10
1608438870000|2020-12-20 04:34:30|6187.52|6149.52|6188.17|6150.17|6188.33|6150.33|6187.51|6149.51|10
1608438880000|2020-12-20 04:34:40|6188.29|6150.29|6188.98|6150.98|6188.98|6150.98|6188.09|6150.09|10
1608438890000|2020-12-20 04:34:50|6188.76|6150.76|6190.22|6152.22|6190.22|6152.22|6188.76|6150.76|10
1608438900000|2020-12-20 04:35:00|6190.38|6152.38|6192.39|6154.39|6192.39|6154.39|6190.23|6152.23|10
1608438910000|2020-12-20 04:35:10|6192.47|6154.47|6193.35|6155.35|6193.35|6155.35|6191.94|6153.94|10
1608438920000|2020-12-20 04:35:20|6193.54|6155.54|6193.76|6155.76|6194.27|6156.27|6193.54|6155.54|10
1608438930000|2020-12-20 04:35:30|6193.42|6155.42|6190.42|6152.42|6193.43|6155.43|6190.42|6152.42|10
1608438940000|2020-12-20 04:35:40|6190.43|6152.43|6190.69|6152.69|6191.01|6153.01|6190.24|6152.24|10
1608438950000|2020-12-20 04:35:50|6191.12|6153.12|6190.78|6152.78|6191.12|6153.12|6190.44|6152.44|9
1608438960000|2020-12-20 04:36:00|6190.64|6152.64|6191.16|6153.16|6191.25|6153.25|6190.6|6152.6|10
1608438970000|2020-12-20 04:36:10|6191.25|6153.25|6191.24|6153.24|6191.41|6153.41|6191.04|6153.04|10
1608438980000|2020-12-20 04:36:20|6191.31|6153.31|6191.54|6153.54|6191.54|6153.54|6191.27|6153.27|8
1608438990000|2020-12-20 04:36:30|6191.05|6153.05|6189.67|6151.67|6191.05|6153.05|6189.67|6151.67|10
1608439000000|2020-12-20 04:36:40|6189.6|6151.6|6189|6151|6189.6|6151.6|6189|6151|9
1608439010000|2020-12-20 04:36:50|6188.96|6150.96|6188.45|6150.45|6189.48|6151.48|6188.45|6150.45|10
1608439020000|2020-12-20 04:37:00|6188.35|6150.35|6190.01|6152.01|6190.01|6152.01|6188.35|6150.35|10
1608439030000|2020-12-20 04:37:10|6189.8|6151.8|6190.86|6152.86|6190.86|6152.86|6189.8|6151.8|10
1608439040000|2020-12-20 04:37:20|6190.75|6152.75|6191.29|6153.29|6191.29|6153.29|6190.56|6152.56|8
1608439050000|2020-12-20 04:37:30|6191.26|6153.26|6193.18|6155.18|6193.18|6155.18|6191.26|6153.26|10
1608439060000|2020-12-20 04:37:40|6193.33|6155.33|6194.42|6156.42|6194.42|6156.42|6193.33|6155.33|10
1608439070000|2020-12-20 04:37:50|6194.55|6156.55|6195.98|6157.98|6195.98|6157.98|6194.44|6156.44|10
1608439080000|2020-12-20 04:38:00|6196.05|6158.05|6197.84|6159.84|6197.84|6159.84|6196.05|6158.05|10
1608439090000|2020-12-20 04:38:10|6197.77|6159.77|6198.3|6160.3|6198.35|6160.35|6197.77|6159.77|10
1608439100000|2020-12-20 04:38:20|6198.26|6160.26|6198.83|6160.83|6198.83|6160.83|6198.26|6160.26|10
1608439110000|2020-12-20 04:38:30|6199.28|6161.28|6200.87|6162.87|6200.87|6162.87|6199.21|6161.21|10
1608439120000|2020-12-20 04:38:40|6201.05|6163.05|6202|6164|6202|6164|6201.05|6163.05|10
1608439130000|2020-12-20 04:38:50|6201.85|6163.85|6201.34|6163.34|6201.85|6163.85|6201.09|6163.09|10
1608439140000|2020-12-20 04:39:00|6201.21|6163.21|6202.12|6164.12|6202.33|6164.33|6201.21|6163.21|10
1608439150000|2020-12-20 04:39:10|6202.6|6164.6|6203.15|6165.15|6203.16|6165.16|6202.6|6164.6|9
1608439160000|2020-12-20 04:39:20|6203.26|6165.26|6204.71|6166.71|6204.71|6166.71|6203.26|6165.26|10
1608439170000|2020-12-20 04:39:30|6204.68|6166.68|6203.25|6165.25|6204.71|6166.71|6203.25|6165.25|9
1608439180000|2020-12-20 04:39:40|6202.85|6164.85|6202.34|6164.34|6202.85|6164.85|6202.01|6164.01|10
1608439190000|2020-12-20 04:39:50|6202.33|6164.33|6203.41|6165.41|6203.41|6165.41|6202.26|6164.26|8
1608439200000|2020-12-20 04:40:00|6203.4|6165.4|6203.64|6165.64|6203.69|6165.69|6203.13|6165.13|10
1608439210000|2020-12-20 04:40:10|6203.69|6165.69|6203.84|6165.84|6203.84|6165.84|6203.57|6165.57|10
1608439220000|2020-12-20 04:40:20|6203.86|6165.86|6204.77|6166.77|6204.77|6166.77|6203.86|6165.86|10
1608439230000|2020-12-20 04:40:30|6204.76|6166.76|6204.72|6166.72|6205.06|6167.06|6204.72|6166.72|10
1608439240000|2020-12-20 04:40:40|6204.57|6166.57|6203.7|6165.7|6204.57|6166.57|6203.58|6165.58|10
1608439250000|2020-12-20 04:40:50|6203.75|6165.75|6204.28|6166.28|6204.28|6166.28|6203.75|6165.75|10
1608439260000|2020-12-20 04:41:00|6204.24|6166.24|6204.4|6166.4|6204.55|6166.55|6204.08|6166.08|10
1608439270000|2020-12-20 04:41:10|6204.47|6166.47|6204.43|6166.43|6204.47|6166.47|6204.1|6166.1|10
1608439280000|2020-12-20 04:41:20|6204.37|6166.37|6204.51|6166.51|6204.6|6166.6|6204.35|6166.35|9
1608439290000|2020-12-20 04:41:30|6204.42|6166.42|6205.14|6167.14|6205.14|6167.14|6204.42|6166.42|9
1608439300000|2020-12-20 04:41:40|6205.31|6167.31|6206.14|6168.14|6206.14|6168.14|6205.31|6167.31|10
1608439310000|2020-12-20 04:41:50|6206.08|6168.08|6207.1|6169.1|6207.1|6169.1|6206.08|6168.08|10
1608439320000|2020-12-20 04:42:00|6207.04|6169.04|6208.16|6170.16|6208.16|6170.16|6207.04|6169.04|9
1608439330000|2020-12-20 04:42:10|6208.17|6170.17|6208.52|6170.52|6208.76|6170.76|6208.17|6170.17|10
1608439340000|2020-12-20 04:42:20|6208.38|6170.38|6208.27|6170.27|6208.39|6170.39|6208.19|6170.19|9
1608439350000|2020-12-20 04:42:30|6208.4|6170.4|6209.15|6171.15|6209.15|6171.15|6208.4|6170.4|10
1608439360000|2020-12-20 04:42:40|6209.23|6171.23|6208.98|6170.98|6209.38|6171.38|6208.98|6170.98|10
1608439370000|2020-12-20 04:42:50|6209.1|6171.1|6210.22|6172.22|6210.22|6172.22|6208.94|6170.94|10
1608439380000|2020-12-20 04:43:00|6210.33|6172.33|6210.58|6172.58|6210.74|6172.74|6210.33|6172.33|10
1608439390000|2020-12-20 04:43:10|6210.75|6172.75|6210.69|6172.69|6211.1|6173.1|6210.69|6172.69|9
1608439400000|2020-12-20 04:43:20|6210.47|6172.47|6210.49|6172.49|6210.72|6172.72|6210.4|6172.4|10
1608439410000|2020-12-20 04:43:30|6210.45|6172.45|6210.13|6172.13|6210.49|6172.49|6209.95|6171.95|10
1608439420000|2020-12-20 04:43:40|6210.16|6172.16|6210.5|6172.5|6210.5|6172.5|6209.63|6171.63|10
1608439430000|2020-12-20 04:43:50|6210.66|6172.66|6211.26|6173.26|6211.26|6173.26|6210.08|6172.08|10
1608439440000|2020-12-20 04:44:00|6211.39|6173.39|6211.93|6173.93|6211.96|6173.96|6211.38|6173.38|9
1608439450000|2020-12-20 04:44:10|6212.06|6174.06|6212.58|6174.58|6212.58|6174.58|6211.78|6173.78|9
1608439460000|2020-12-20 04:44:20|6212.7|6174.7|6212.96|6174.96|6212.96|6174.96|6212.65|6174.65|10
1608439470000|2020-12-20 04:44:30|6213.12|6175.12|6213.42|6175.42|6213.42|6175.42|6213.12|6175.12|9
1608439480000|2020-12-20 04:44:40|6213.43|6175.43|6213.32|6175.32|6213.48|6175.48|6213.18|6175.18|10
1608439490000|2020-12-20 04:44:50|6213.3|6175.3|6213.81|6175.81|6213.81|6175.81|6213.3|6175.3|9
1608439500000|2020-12-20 04:45:00|6213.83|6175.83|6214.04|6176.04|6214.04|6176.04|6213.76|6175.76|10
1608439510000|2020-12-20 04:45:10|6213.66|6175.66|6211.58|6173.58|6213.66|6175.66|6211.58|6173.58|10
1608439520000|2020-12-20 04:45:20|6211.53|6173.53|6210.97|6172.97|6211.56|6173.56|6210.86|6172.86|9
1608439530000|2020-12-20 04:45:30|6210.79|6172.79|6210.38|6172.38|6210.79|6172.79|6210.35|6172.35|9
1608439540000|2020-12-20 04:45:40|6210.33|6172.33|6209.87|6171.87|6210.33|6172.33|6209.87|6171.87|8
1608439550000|2020-12-20 04:45:50|6209.92|6171.92|6209.89|6171.89|6210.07|6172.07|6209.52|6171.52|8
1608439560000|2020-12-20 04:46:00|6209.81|6171.81|6209.24|6171.24|6209.81|6171.81|6209.24|6171.24|9
1608439570000|2020-12-20 04:46:10|6209.21|6171.21|6208.49|6170.49|6209.21|6171.21|6208.49|6170.49|10
1608439580000|2020-12-20 04:46:20|6208.33|6170.33|6206.37|6168.37|6208.33|6170.33|6206.37|6168.37|10
1608439590000|2020-12-20 04:46:30|6206.06|6168.06|6204.62|6166.62|6206.12|6168.12|6204.51|6166.51|10
1608439600000|2020-12-20 04:46:40|6204.56|6166.56|6203.73|6165.73|6204.56|6166.56|6203.47|6165.47|9
1608439610000|2020-12-20 04:46:50|6204.3|6166.3|6205.51|6167.51|6205.51|6167.51|6204.3|6166.3|9
1608439620000|2020-12-20 04:47:00|6205.6|6167.6|6205.43|6167.43|6205.6|6167.6|6205.32|6167.32|9
1608439630000|2020-12-20 04:47:10|6205.24|6167.24|6206.87|6168.87|6206.94|6168.94|6205.23|6167.23|10
1608439640000|2020-12-20 04:47:20|6207.04|6169.04|6207.45|6169.45|6207.57|6169.57|6207.04|6169.04|10
1608439650000|2020-12-20 04:47:30|6207.75|6169.75|6207.99|6169.99|6207.99|6169.99|6207.43|6169.43|9
1608439660000|2020-12-20 04:47:40|6208.4|6170.4|6209.94|6171.94|6209.94|6171.94|6208.4|6170.4|9
1608439670000|2020-12-20 04:47:50|6210.01|6172.01|6210.86|6172.86|6210.93|6172.93|6210.01|6172.01|9
1608439680000|2020-12-20 04:48:00|6211.15|6173.15|6211.88|6173.88|6211.88|6173.88|6211.01|6173.01|10
1608439690000|2020-12-20 04:48:10|6212.11|6174.11|6212.75|6174.75|6212.75|6174.75|6212.04|6174.04|9
1608439700000|2020-12-20 04:48:20|6212.79|6174.79|6213.66|6175.66|6213.87|6175.87|6212.79|6174.79|10
1608439710000|2020-12-20 04:48:30|6213.57|6175.57|6213.47|6175.47|6213.82|6175.82|6213.38|6175.38|10
1608439720000|2020-12-20 04:48:40|6213.4|6175.4|6213.04|6175.04|6213.4|6175.4|6213.03|6175.03|10
1608439730000|2020-12-20 04:48:50|6212.79|6174.79|6213.24|6175.24|6213.28|6175.28|6212.76|6174.76|10
1608439740000|2020-12-20 04:49:00|6213.33|6175.33|6213.36|6175.36|6213.51|6175.51|6213.25|6175.25|9
1608439750000|2020-12-20 04:49:10|6213.34|6175.34|6213.55|6175.55|6213.73|6175.73|6213.34|6175.34|9
1608439760000|2020-12-20 04:49:20|6213.56|6175.56|6214.01|6176.01|6214.01|6176.01|6213.56|6175.56|10
1608439770000|2020-12-20 04:49:30|6213.99|6175.99|6214.25|6176.25|6214.27|6176.27|6213.9|6175.9|9
1608439780000|2020-12-20 04:49:40|6214.33|6176.33|6215.05|6177.05|6215.15|6177.15|6214.33|6176.33|9
1608439790000|2020-12-20 04:49:50|6214.99|6176.99|6215.17|6177.17|6215.17|6177.17|6214.81|6176.81|10
1608439800000|2020-12-20 04:50:00|6215.19|6177.19|6215.62|6177.62|6215.62|6177.62|6215.13|6177.13|8
1608439810000|2020-12-20 04:50:10|6215.65|6177.65|6215.65|6177.65|6215.95|6177.95|6215.58|6177.58|10
1608439820000|2020-12-20 04:50:20|6215.66|6177.66|6215.18|6177.18|6215.66|6177.66|6215.18|6177.18|9
1608439830000|2020-12-20 04:50:30|6215.15|6177.15|6215.27|6177.27|6215.35|6177.35|6215.06|6177.06|9
1608439840000|2020-12-20 04:50:40|6214.99|6176.99|6215.28|6177.28|6215.28|6177.28|6214.95|6176.95|8
1608439850000|2020-12-20 04:50:50|6215.11|6177.11|6214.86|6176.86|6215.11|6177.11|6214.78|6176.78|10
1608439860000|2020-12-20 04:51:00|6214.85|6176.85|6214.98|6176.98|6214.98|6176.98|6214.63|6176.63|10
1608439870000|2020-12-20 04:51:10|6215.05|6177.05|6215.12|6177.12|6215.25|6177.25|6215.05|6177.05|9
1608439880000|2020-12-20 04:51:20|6215.34|6177.34|6215.73|6177.73|6215.73|6177.73|6215.34|6177.34|9
1608439890000|2020-12-20 04:51:30|6215.7|6177.7|6215.36|6177.36|6215.7|6177.7|6215.34|6177.34|10
1608439900000|2020-12-20 04:51:40|6215.13|6177.13|6215.15|6177.15|6215.3|6177.3|6215.08|6177.08|9
1608439910000|2020-12-20 04:51:50|6215.26|6177.26|6216.33|6178.33|6216.33|6178.33|6215.26|6177.26|10
1608439920000|2020-12-20 04:52:00|6216.43|6178.43|6216.44|6178.44|6216.77|6178.77|6216.28|6178.28|10
1608439930000|2020-12-20 04:52:10|6216.48|6178.48|6216.59|6178.59|6216.73|6178.73|6216.48|6178.48|10
1608439940000|2020-12-20 04:52:20|6216.73|6178.73|6217.1|6179.1|6217.1|6179.1|6216.53|6178.53|10
1608439950000|2020-12-20 04:52:30|6217.29|6179.29|6217.36|6179.36|6217.57|6179.57|6217.08|6179.08|8
1608439960000|2020-12-20 04:52:40|6217.63|6179.63|6220.22|6182.22|6220.22|6182.22|6217.63|6179.63|10
1608439970000|2020-12-20 04:52:50|6220.4|6182.4|6220.39|6182.39|6220.62|6182.62|6220.25|6182.25|9
1608439980000|2020-12-20 04:53:00|6220.62|6182.62|6221|6183|6221|6183|6220.61|6182.61|10
1608439990000|2020-12-20 04:53:10|6221.13|6183.13|6221.4|6183.4|6221.49|6183.49|6221.13|6183.13|10
1608440000000|2020-12-20 04:53:20|6221.43|6183.43|6221.78|6183.78|6221.85|6183.85|6221.43|6183.43|10
1608440010000|2020-12-20 04:53:30|6221.98|6183.98|6223.64|6185.64|6223.64|6185.64|6221.98|6183.98|10
1608440020000|2020-12-20 04:53:40|6224.18|6186.18|6226.06|6188.06|6226.06|6188.06|6224.18|6186.18|10
1608440030000|2020-12-20 04:53:50|6226.29|6188.29|6226.66|6188.66|6226.94|6188.94|6226.29|6188.29|10
1608440040000|2020-12-20 04:54:00|6226.67|6188.67|6226.96|6188.96|6226.96|6188.96|6226.44|6188.44|8
1608440050000|2020-12-20 04:54:10|6227.01|6189.01|6226.58|6188.58|6227.17|6189.17|6226.58|6188.58|10
1608440060000|2020-12-20 04:54:20|6226.51|6188.51|6225.34|6187.34|6226.67|6188.67|6225.34|6187.34|9
1608440070000|2020-12-20 04:54:30|6225.24|6187.24|6225.03|6187.03|6225.3|6187.3|6224.65|6186.65|10
1608440080000|2020-12-20 04:54:40|6224.98|6186.98|6225.5|6187.5|6225.5|6187.5|6224.92|6186.92|9
1608440090000|2020-12-20 04:54:50|6225.35|6187.35|6226.22|6188.22|6226.24|6188.24|6225.35|6187.35|10
1608440100000|2020-12-20 04:55:00|6226.26|6188.26|6227.68|6189.68|6227.68|6189.68|6226.23|6188.23|10
1608440110000|2020-12-20 04:55:10|6228.09|6190.09|6230.72|6192.72|6231.06|6193.06|6228.09|6190.09|10
1608440120000|2020-12-20 04:55:20|6231.29|6193.29|6233.73|6195.73|6233.73|6195.73|6231.29|6193.29|10
1608440130000|2020-12-20 04:55:30|6234.13|6196.13|6235.01|6197.01|6235.01|6197.01|6234.13|6196.13|10
1608440140000|2020-12-20 04:55:40|6234.73|6196.73|6233.44|6195.44|6235.02|6197.02|6233.44|6195.44|9
1608440150000|2020-12-20 04:55:50|6232.5|6194.5|6232.16|6194.16|6232.82|6194.82|6231.9|6193.9|10
1608440160000|2020-12-20 04:56:00|6231.9|6193.9|6232.53|6194.53|6232.76|6194.76|6231.77|6193.77|10
1608440170000|2020-12-20 04:56:10|6232.95|6194.95|6234.5|6196.5|6234.5|6196.5|6232.95|6194.95|10
1608440180000|2020-12-20 04:56:20|6234.45|6196.45|6236.17|6198.17|6236.17|6198.17|6234.45|6196.45|9
1608440190000|2020-12-20 04:56:30|6236.24|6198.24|6237.9|6199.9|6237.9|6199.9|6236.24|6198.24|9
1608440200000|2020-12-20 04:56:40|6238.34|6200.34|6238.89|6200.89|6238.89|6200.89|6237.92|6199.92|10
1608440210000|2020-12-20 04:56:50|6238.51|6200.51|6238.5|6200.5|6238.51|6200.51|6237.9|6199.9|10
1608440220000|2020-12-20 04:57:00|6238.57|6200.57|6237.88|6199.88|6238.73|6200.73|6237.88|6199.88|10
1608440230000|2020-12-20 04:57:10|6237.8|6199.8|6237.41|6199.41|6237.8|6199.8|6237.32|6199.32|8
1608440240000|2020-12-20 04:57:20|6237.36|6199.36|6237.08|6199.08|6237.56|6199.56|6236.98|6198.98|9
1608440250000|2020-12-20 04:57:30|6237.31|6199.31|6237.68|6199.68|6237.77|6199.77|6236.87|6198.87|10
1608440260000|2020-12-20 04:57:40|6237.91|6199.91|6237.7|6199.7|6237.91|6199.91|6237.64|6199.64|10
1608440270000|2020-12-20 04:57:50|6237.57|6199.57|6238|6200|6238.18|6200.18|6237.57|6199.57|10
1608440280000|2020-12-20 04:58:00|6237.94|6199.94|6237.49|6199.49|6238.1|6200.1|6237.49|6199.49|9
1608440290000|2020-12-20 04:58:10|6237.44|6199.44|6236.17|6198.17|6237.51|6199.51|6236.01|6198.01|10
1608440300000|2020-12-20 04:58:20|6235.93|6197.93|6234.27|6196.27|6235.93|6197.93|6234.27|6196.27|10
1608440310000|2020-12-20 04:58:30|6233.91|6195.91|6232.85|6194.85|6233.91|6195.91|6232.83|6194.83|10
1608440320000|2020-12-20 04:58:40|6232.95|6194.95|6233.65|6195.65|6233.65|6195.65|6232.86|6194.86|10
1608440330000|2020-12-20 04:58:50|6233.58|6195.58|6234.5|6196.5|6234.5|6196.5|6233.58|6195.58|10
1608440340000|2020-12-20 04:59:00|6234.63|6196.63|6234.31|6196.31|6235.14|6197.14|6234.31|6196.31|10
1608440350000|2020-12-20 04:59:10|6233.61|6195.61|6233.26|6195.26|6233.78|6195.78|6233.2|6195.2|10
1608440360000|2020-12-20 04:59:20|6233.15|6195.15|6230.98|6192.98|6233.15|6195.15|6230.98|6192.98|10
1608440370000|2020-12-20 04:59:30|6230.93|6192.93|6229.28|6191.28|6231.09|6193.09|6229.28|6191.28|10
1608440380000|2020-12-20 04:59:40|6229.5|6191.5|6229.12|6191.12|6229.7|6191.7|6229.12|6191.12|10
1608440390000|2020-12-20 04:59:50|6229.1|6191.1|6230.47|6192.47|6230.53|6192.53|6229.1|6191.1|10
1608440400000|2020-12-20 05:00:00|6230.62|6192.62|6229.95|6191.95|6231.07|6193.07|6229.95|6191.95|10
1608440410000|2020-12-20 05:00:10|6229.68|6191.68|6228.5|6190.5|6229.81|6191.81|6228.5|6190.5|10
1608440420000|2020-12-20 05:00:20|6228.49|6190.49|6228.25|6190.25|6228.49|6190.49|6227.87|6189.87|9
1608440430000|2020-12-20 05:00:30|6228.24|6190.24|6226.93|6188.93|6228.24|6190.24|6226.6|6188.6|10
1608440440000|2020-12-20 05:00:40|6226.99|6188.99|6227.4|6189.4|6227.58|6189.58|6226.99|6188.99|10
1608440450000|2020-12-20 05:00:50|6227.5|6189.5|6228.57|6190.57|6228.57|6190.57|6227.5|6189.5|9
1608440460000|2020-12-20 05:01:00|6228.67|6190.67|6228.55|6190.55|6228.68|6190.68|6228.45|6190.45|10
1608440470000|2020-12-20 05:01:10|6228.63|6190.63|6228.82|6190.82|6228.82|6190.82|6228.53|6190.53|8
1608440480000|2020-12-20 05:01:20|6228.77|6190.77|6229.56|6191.56|6229.79|6191.79|6228.77|6190.77|10
1608440490000|2020-12-20 05:01:30|6229.52|6191.52|6229.63|6191.63|6229.82|6191.82|6229.48|6191.48|10
1608440500000|2020-12-20 05:01:40|6229.79|6191.79|6229.25|6191.25|6230.2|6192.2|6229.25|6191.25|10
1608440510000|2020-12-20 05:01:50|6229.45|6191.45|6228.51|6190.51|6229.56|6191.56|6228.51|6190.51|10
1608440520000|2020-12-20 05:02:00|6228.49|6190.49|6227.59|6189.59|6228.49|6190.49|6227.59|6189.59|10
1608440530000|2020-12-20 05:02:10|6227.31|6189.31|6226.89|6188.89|6227.31|6189.31|6226.7|6188.7|9
1608440540000|2020-12-20 05:02:20|6226.97|6188.97|6227.46|6189.46|6227.46|6189.46|6226.76|6188.76|9
1608440550000|2020-12-20 05:02:30|6227.79|6189.79|6228.09|6190.09|6228.19|6190.19|6227.79|6189.79|10
1608440560000|2020-12-20 05:02:40|6228.18|6190.18|6228.56|6190.56|6228.56|6190.56|6228.18|6190.18|10
1608440570000|2020-12-20 05:02:50|6228.94|6190.94|6230.08|6192.08|6230.08|6192.08|6228.94|6190.94|10
1608440580000|2020-12-20 05:03:00|6230.04|6192.04|6230.76|6192.76|6230.8|6192.8|6230.01|6192.01|9
1608440590000|2020-12-20 05:03:10|6231.55|6193.55|6232.58|6194.58|6232.58|6194.58|6231.55|6193.55|9
1608440600000|2020-12-20 05:03:20|6232.91|6194.91|6233.52|6195.52|6233.72|6195.72|6232.79|6194.79|10
1608440610000|2020-12-20 05:03:30|6233.9|6195.9|6236.14|6198.14|6236.14|6198.14|6233.9|6195.9|10
1608440620000|2020-12-20 05:03:40|6236.61|6198.61|6239.17|6201.17|6239.17|6201.17|6236.61|6198.61|10
1608440630000|2020-12-20 05:03:50|6238.99|6200.99|6240.86|6202.86|6240.86|6202.86|6238.99|6200.99|10
1608440640000|2020-12-20 05:04:00|6241.5|6203.5|6242.45|6204.45|6242.5|6204.5|6241.45|6203.45|10
1608440650000|2020-12-20 05:04:10|6242.14|6204.14|6242.6|6204.6|6242.76|6204.76|6242.03|6204.03|10
1608440660000|2020-12-20 05:04:20|6242.82|6204.82|6243.72|6205.72|6243.72|6205.72|6242.82|6204.82|10
1608440670000|2020-12-20 05:04:30|6244.12|6206.12|6244.77|6206.77|6244.77|6206.77|6243.98|6205.98|10
1608440680000|2020-12-20 05:04:40|6244.86|6206.86|6245.86|6207.86|6246.17|6208.17|6244.7|6206.7|10
1608440690000|2020-12-20 05:04:50|6246.07|6208.07|6244.35|6206.35|6246.07|6208.07|6244.35|6206.35|10
1608440700000|2020-12-20 05:05:00|6244.6|6206.6|6243.9|6205.9|6244.6|6206.6|6243.9|6205.9|10
1608440710000|2020-12-20 05:05:10|6243.19|6205.19|6242.86|6204.86|6243.76|6205.76|6242.86|6204.86|9
1608440720000|2020-12-20 05:05:20|6242.63|6204.63|6242.16|6204.16|6242.63|6204.63|6242.16|6204.16|10
1608440730000|2020-12-20 05:05:30|6242.2|6204.2|6242.63|6204.63|6242.69|6204.69|6242.17|6204.17|10
1608440740000|2020-12-20 05:05:40|6242.75|6204.75|6244.08|6206.08|6244.08|6206.08|6242.75|6204.75|10
1608440750000|2020-12-20 05:05:50|6244.44|6206.44|6246.26|6208.26|6246.26|6208.26|6244.44|6206.44|10
1608440760000|2020-12-20 05:06:00|6246.42|6208.42|6246.24|6208.24|6246.54|6208.54|6245.81|6207.81|9
1608440770000|2020-12-20 05:06:10|6246.09|6208.09|6245.78|6207.78|6246.53|6208.53|6245.78|6207.78|10
1608440780000|2020-12-20 05:06:20|6245.63|6207.63|6243.58|6205.58|6245.63|6207.63|6243.58|6205.58|10
1608440790000|2020-12-20 05:06:30|6243.66|6205.66|6242.97|6204.97|6243.66|6205.66|6242.97|6204.97|9
1608440800000|2020-12-20 05:06:40|6243.06|6205.06|6242.92|6204.92|6243.06|6205.06|6242.66|6204.66|9
1608440810000|2020-12-20 05:06:50|6242.86|6204.86|6242.46|6204.46|6242.86|6204.86|6242.46|6204.46|9
1608440820000|2020-12-20 05:07:00|6242.62|6204.62|6241.75|6203.75|6242.62|6204.62|6241.36|6203.36|9
1608440830000|2020-12-20 05:07:10|6241.68|6203.68|6240.82|6202.82|6241.68|6203.68|6240.55|6202.55|10
1608440840000|2020-12-20 05:07:20|6241.23|6203.23|6241.59|6203.59|6241.63|6203.63|6241.2|6203.2|10
1608440850000|2020-12-20 05:07:30|6241.71|6203.71|6242.39|6204.39|6242.39|6204.39|6241.71|6203.71|10
1608440860000|2020-12-20 05:07:40|6242.68|6204.68|6242.82|6204.82|6242.92|6204.92|6242.53|6204.53|10
1608440870000|2020-12-20 05:07:50|6242.52|6204.52|6241.72|6203.72|6242.77|6204.77|6241.72|6203.72|10
1608440880000|2020-12-20 05:08:00|6241.74|6203.74|6240.79|6202.79|6241.74|6203.74|6240.64|6202.64|10
1608440890000|2020-12-20 05:08:10|6240.72|6202.72|6238.95|6200.95|6240.72|6202.72|6238.84|6200.84|10
1608440900000|2020-12-20 05:08:20|6238.97|6200.97|6240.46|6202.46|6240.55|6202.55|6238.86|6200.86|10
1608440910000|2020-12-20 05:08:30|6240.62|6202.62|6241.2|6203.2|6241.2|6203.2|6240.62|6202.62|10
1608440920000|2020-12-20 05:08:40|6241.24|6203.24|6241.68|6203.68|6241.74|6203.74|6241.24|6203.24|10
1608440930000|2020-12-20 05:08:50|6241.83|6203.83|6240.61|6202.61|6241.83|6203.83|6240.61|6202.61|10
1608440940000|2020-12-20 05:09:00|6240.36|6202.36|6241.3|6203.3|6241.44|6203.44|6240.36|6202.36|9
1608440950000|2020-12-20 05:09:10|6241.18|6203.18|6240.02|6202.02|6241.18|6203.18|6239.93|6201.93|10
1608440960000|2020-12-20 05:09:20|6240.06|6202.06|6240.36|6202.36|6240.45|6202.45|6240.06|6202.06|8
1608440970000|2020-12-20 05:09:30|6240.32|6202.32|6240.49|6202.49|6240.69|6202.69|6240.32|6202.32|9
1608440980000|2020-12-20 05:09:40|6240.4|6202.4|6240.8|6202.8|6240.8|6202.8|6240.28|6202.28|10
1608440990000|2020-12-20 05:09:50|6240.7|6202.7|6242.09|6204.09|6242.09|6204.09|6240.55|6202.55|10
1608441000000|2020-12-20 05:10:00|6242.01|6204.01|6242.23|6204.23|6242.47|6204.47|6242.01|6204.01|10
1608441010000|2020-12-20 05:10:10|6242.11|6204.11|6241.98|6203.98|6242.11|6204.11|6241.84|6203.84|10
1608441020000|2020-12-20 05:10:20|6241.88|6203.88|6239.32|6201.32|6241.88|6203.88|6239.32|6201.32|10
1608441030000|2020-12-20 05:10:30|6239.2|6201.2|6238.01|6200.01|6239.2|6201.2|6238.01|6200.01|8
1608441040000|2020-12-20 05:10:40|6237.94|6199.94|6237.31|6199.31|6238.01|6200.01|6237.31|6199.31|10
1608441050000|2020-12-20 05:10:50|6237.25|6199.25|6235.66|6197.66|6237.25|6199.25|6235.66|6197.66|10
1608441060000|2020-12-20 05:11:00|6235.58|6197.58|6235.85|6197.85|6236.12|6198.12|6235.58|6197.58|10
1608441070000|2020-12-20 05:11:10|6235.7|6197.7|6235.5|6197.5|6235.7|6197.7|6235.32|6197.32|10
1608441080000|2020-12-20 05:11:20|6235.7|6197.7|6235.31|6197.31|6235.85|6197.85|6235.31|6197.31|8
1608441090000|2020-12-20 05:11:30|6235.65|6197.65|6235.68|6197.68|6235.75|6197.75|6235.34|6197.34|8
1608441100000|2020-12-20 05:11:40|6235.66|6197.66|6236.07|6198.07|6236.15|6198.15|6235.66|6197.66|10
1608441110000|2020-12-20 05:11:50|6236.12|6198.12|6236.57|6198.57|6236.57|6198.57|6236.12|6198.12|10
1608441120000|2020-12-20 05:12:00|6236.71|6198.71|6237.2|6199.2|6237.2|6199.2|6236.71|6198.71|10
1608441130000|2020-12-20 05:12:10|6237.24|6199.24|6237.11|6199.11|6237.49|6199.49|6237.11|6199.11|10
1608441140000|2020-12-20 05:12:20|6237.36|6199.36|6236.78|6198.78|6237.36|6199.36|6236.78|6198.78|9
1608441150000|2020-12-20 05:12:30|6236.95|6198.95|6237.27|6199.27|6237.27|6199.27|6236.78|6198.78|10
1608441160000|2020-12-20 05:12:40|6237.17|6199.17|6237.14|6199.14|6237.31|6199.31|6236.94|6198.94|10
1608441170000|2020-12-20 05:12:50|6237.16|6199.16|6237.71|6199.71|6237.78|6199.78|6237.12|6199.12|10
1608441180000|2020-12-20 05:13:00|6237.85|6199.85|6238.78|6200.78|6238.78|6200.78|6237.85|6199.85|10
1608441190000|2020-12-20 05:13:10|6239.01|6201.01|6239.27|6201.27|6239.27|6201.27|6238.94|6200.94|7
1608441200000|2020-12-20 05:13:20|6239.39|6201.39|6240.35|6202.35|6240.36|6202.36|6239.29|6201.29|9
1608441210000|2020-12-20 05:13:30|6240.54|6202.54|6241.65|6203.65|6241.65|6203.65|6240.54|6202.54|8
1608441220000|2020-12-20 05:13:40|6241.93|6203.93|6243.57|6205.57|6243.57|6205.57|6241.93|6203.93|10
1608441230000|2020-12-20 05:13:50|6243.73|6205.73|6244.39|6206.39|6244.39|6206.39|6243.73|6205.73|10
1608441240000|2020-12-20 05:14:00|6244.14|6206.14|6244.52|6206.52|6244.52|6206.52|6244.13|6206.13|10
1608441250000|2020-12-20 05:14:10|6244.7|6206.7|6245.09|6207.09|6245.18|6207.18|6244.7|6206.7|10
1608441260000|2020-12-20 05:14:20|6245.06|6207.06|6244.56|6206.56|6245.09|6207.09|6244.56|6206.56|10
1608441270000|2020-12-20 05:14:30|6244.49|6206.49|6244.32|6206.32|6244.59|6206.59|6244.32|6206.32|10
1608441280000|2020-12-20 05:14:40|6244.3|6206.3|6244.16|6206.16|6244.3|6206.3|6244.02|6206.02|10
1608441290000|2020-12-20 05:14:50|6244.22|6206.22|6243.87|6205.87|6244.22|6206.22|6243.87|6205.87|9
1608441300000|2020-12-20 05:15:00|6243.56|6205.56|6241.92|6203.92|6243.66|6205.66|6241.61|6203.61|10
1608441310000|2020-12-20 05:15:10|6241.62|6203.62|6243.31|6205.31|6243.45|6205.45|6241.62|6203.62|10
1608441320000|2020-12-20 05:15:20|6243.44|6205.44|6243.57|6205.57|6243.65|6205.65|6243.42|6205.42|10
1608441330000|2020-12-20 05:15:30|6243.47|6205.47|6243.23|6205.23|6243.51|6205.51|6243.12|6205.12|10
1608441340000|2020-12-20 05:15:40|6243.21|6205.21|6241.6|6203.6|6243.21|6205.21|6241.6|6203.6|10
1608441350000|2020-12-20 05:15:50|6241.57|6203.57|6241.04|6203.04|6241.57|6203.57|6240.9|6202.9|9
1608441360000|2020-12-20 05:16:00|6240.88|6202.88|6240.87|6202.87|6240.98|6202.98|6240.76|6202.76|9
1608441370000|2020-12-20 05:16:10|6240.86|6202.86|6238.05|6200.05|6240.86|6202.86|6238.05|6200.05|10
1608441380000|2020-12-20 05:16:20|6238.03|6200.03|6236.57|6198.57|6238.03|6200.03|6236.57|6198.57|9
1608441390000|2020-12-20 05:16:30|6236.53|6198.53|6236.91|6198.91|6236.91|6198.91|6236.48|6198.48|9
1608441400000|2020-12-20 05:16:40|6236.81|6198.81|6236.82|6198.82|6236.91|6198.91|6236.77|6198.77|10
1608441410000|2020-12-20 05:16:50|6236.74|6198.74|6237.13|6199.13|6237.18|6199.18|6236.74|6198.74|9
1608441420000|2020-12-20 05:17:00|6237.12|6199.12|6236.98|6198.98|6237.15|6199.15|6236.72|6198.72|10
1608441430000|2020-12-20 05:17:10|6236.99|6198.99|6238.06|6200.06|6238.06|6200.06|6236.99|6198.99|10
1608441440000|2020-12-20 05:17:20|6238.3|6200.3|6238.29|6200.29|6238.3|6200.3|6238.08|6200.08|7
1608441450000|2020-12-20 05:17:30|6238.3|6200.3|6238.86|6200.86|6238.86|6200.86|6238.3|6200.3|9
1608441460000|2020-12-20 05:17:40|6238.89|6200.89|6237.97|6199.97|6239.02|6201.02|6237.97|6199.97|10
1608441470000|2020-12-20 05:17:50|6237.92|6199.92|6236.97|6198.97|6237.92|6199.92|6236.97|6198.97|9
1608441480000|2020-12-20 05:18:00|6236.85|6198.85|6236.52|6198.52|6237.01|6199.01|6236.49|6198.49|10
1608441490000|2020-12-20 05:18:10|6236.45|6198.45|6235.66|6197.66|6236.52|6198.52|6235.61|6197.61|10
1608441500000|2020-12-20 05:18:20|6235.54|6197.54|6235.35|6197.35|6235.54|6197.54|6235.01|6197.01|10
1608441510000|2020-12-20 05:18:30|6235.33|6197.33|6235.55|6197.55|6235.69|6197.69|6235.25|6197.25|10
1608441520000|2020-12-20 05:18:40|6235.44|6197.44|6235.19|6197.19|6235.83|6197.83|6235.19|6197.19|10
1608441530000|2020-12-20 05:18:50|6235.12|6197.12|6235|6197|6235.12|6197.12|6234.93|6196.93|10
1608441540000|2020-12-20 05:19:00|6235.07|6197.07|6234.57|6196.57|6235.07|6197.07|6234.57|6196.57|9
1608441550000|2020-12-20 05:19:10|6234.56|6196.56|6233.91|6195.91|6234.56|6196.56|6233.91|6195.91|10
1608441560000|2020-12-20 05:19:20|6233.74|6195.74|6233.98|6195.98|6233.98|6195.98|6233.53|6195.53|10
1608441570000|2020-12-20 05:19:30|6234.01|6196.01|6234.22|6196.22|6234.22|6196.22|6233.94|6195.94|10
1608441580000|2020-12-20 05:19:40|6234.25|6196.25|6234.57|6196.57|6234.57|6196.57|6234.11|6196.11|10
1608441590000|2020-12-20 05:19:50|6234.61|6196.61|6234.87|6196.87|6234.87|6196.87|6234.6|6196.6|9
1608441600000|2020-12-20 05:20:00|6234.9|6196.9|6235.05|6197.05|6235.05|6197.05|6234.5|6196.5|10
1608441610000|2020-12-20 05:20:10|6235.16|6197.16|6235.58|6197.58|6235.64|6197.64|6235.16|6197.16|9
1608441620000|2020-12-20 05:20:20|6235.64|6197.64|6235.37|6197.37|6235.74|6197.74|6235.37|6197.37|10
1608441630000|2020-12-20 05:20:30|6235.08|6197.08|6234.62|6196.62|6235.15|6197.15|6234.62|6196.62|10
1608441640000|2020-12-20 05:20:40|6234.6|6196.6|6235.27|6197.27|6235.27|6197.27|6234.6|6196.6|9
1608441650000|2020-12-20 05:20:50|6234.85|6196.85|6234.05|6196.05|6234.85|6196.85|6234.05|6196.05|10
1608441660000|2020-12-20 05:21:00|6234.08|6196.08|6233.21|6195.21|6234.08|6196.08|6233.21|6195.21|10
1608441670000|2020-12-20 05:21:10|6233.15|6195.15|6232|6194|6233.15|6195.15|6231.86|6193.86|10
1608441680000|2020-12-20 05:21:20|6232.29|6194.29|6232.06|6194.06|6232.38|6194.38|6231.88|6193.88|10
1608441690000|2020-12-20 05:21:30|6232.07|6194.07|6232.12|6194.12|6232.2|6194.2|6232.02|6194.02|9
1608441700000|2020-12-20 05:21:40|6232.11|6194.11|6232.1|6194.1|6232.15|6194.15|6231.96|6193.96|10
1608441710000|2020-12-20 05:21:50|6232.21|6194.21|6231.88|6193.88|6232.21|6194.21|6231.88|6193.88|7
1608441720000|2020-12-20 05:22:00|6231.83|6193.83|6231.51|6193.51|6232.08|6194.08|6231.51|6193.51|9
1608441730000|2020-12-20 05:22:10|6231.5|6193.5|6231.46|6193.46|6231.67|6193.67|6231.46|6193.46|10
1608441740000|2020-12-20 05:22:20|6231.47|6193.47|6232.83|6194.83|6232.83|6194.83|6231.46|6193.46|10
1608441750000|2020-12-20 05:22:30|6232.91|6194.91|6234.06|6196.06|6234.24|6196.24|6232.91|6194.91|10
1608441760000|2020-12-20 05:22:40|6234.13|6196.13|6233.89|6195.89|6234.13|6196.13|6233.89|6195.89|10
1608441770000|2020-12-20 05:22:50|6233.78|6195.78|6233.8|6195.8|6234.04|6196.04|6233.76|6195.76|10
1608441780000|2020-12-20 05:23:00|6233.57|6195.57|6233.62|6195.62|6233.62|6195.62|6233.38|6195.38|9
1608441790000|2020-12-20 05:23:10|6233.7|6195.7|6233.55|6195.55|6233.8|6195.8|6233.55|6195.55|8
1608441800000|2020-12-20 05:23:20|6233.68|6195.68|6233.4|6195.4|6233.72|6195.72|6233.39|6195.39|10
1608441810000|2020-12-20 05:23:30|6233.37|6195.37|6233.26|6195.26|6233.49|6195.49|6233.26|6195.26|10
1608441820000|2020-12-20 05:23:40|6233.55|6195.55|6234.19|6196.19|6234.19|6196.19|6233.46|6195.46|9
1608441830000|2020-12-20 05:23:50|6234.37|6196.37|6235.59|6197.59|6235.59|6197.59|6234.37|6196.37|9
1608441840000|2020-12-20 05:24:00|6235.82|6197.82|6236.06|6198.06|6236.21|6198.21|6235.66|6197.66|10
1608441850000|2020-12-20 05:24:10|6236.09|6198.09|6237.07|6199.07|6237.07|6199.07|6236.09|6198.09|9
1608441860000|2020-12-20 05:24:20|6236.87|6198.87|6237|6199|6237.13|6199.13|6236.87|6198.87|8
1608441870000|2020-12-20 05:24:30|6237.05|6199.05|6237.64|6199.64|6237.64|6199.64|6236.96|6198.96|10
1608441880000|2020-12-20 05:24:40|6237.48|6199.48|6237.66|6199.66|6237.68|6199.68|6237.45|6199.45|9
1608441890000|2020-12-20 05:24:50|6237.65|6199.65|6237.7|6199.7|6237.77|6199.77|6237.65|6199.65|8
1608441900000|2020-12-20 05:25:00|6237.65|6199.65|6237.04|6199.04|6237.65|6199.65|6237.04|6199.04|9
1608441910000|2020-12-20 05:25:10|6236.86|6198.86|6236.37|6198.37|6236.93|6198.93|6236.29|6198.29|10
1608441920000|2020-12-20 05:25:20|6236.33|6198.33|6235.87|6197.87|6236.33|6198.33|6235.57|6197.57|10
1608441930000|2020-12-20 05:25:30|6235.8|6197.8|6235.47|6197.47|6235.81|6197.81|6235.35|6197.35|10
1608441940000|2020-12-20 05:25:40|6235.34|6197.34|6236.05|6198.05|6236.05|6198.05|6235.34|6197.34|10
1608441950000|2020-12-20 05:25:50|6236.14|6198.14|6234.87|6196.87|6236.14|6198.14|6234.74|6196.74|9
1608441960000|2020-12-20 05:26:00|6234.8|6196.8|6234.11|6196.11|6234.8|6196.8|6234.11|6196.11|9
1608441970000|2020-12-20 05:26:10|6234.23|6196.23|6234.09|6196.09|6234.27|6196.27|6233.73|6195.73|10
1608441980000|2020-12-20 05:26:20|6233.98|6195.98|6233.33|6195.33|6233.98|6195.98|6233.33|6195.33|9
1608441990000|2020-12-20 05:26:30|6233.18|6195.18|6233.12|6195.12|6233.2|6195.2|6232.95|6194.95|9
1608442000000|2020-12-20 05:26:40|6233.17|6195.17|6233.55|6195.55|6233.59|6195.59|6233.17|6195.17|10
1608442010000|2020-12-20 05:26:50|6233.61|6195.61|6233.5|6195.5|6233.64|6195.64|6233.45|6195.45|10
1608442020000|2020-12-20 05:27:00|6233.41|6195.41|6233.65|6195.65|6233.71|6195.71|6233.41|6195.41|8
1608442030000|2020-12-20 05:27:10|6233.21|6195.21|6233.11|6195.11|6233.28|6195.28|6233.09|6195.09|10
1608442040000|2020-12-20 05:27:20|6232.94|6194.94|6232.84|6194.84|6233.31|6195.31|6232.82|6194.82|10
1608442050000|2020-12-20 05:27:30|6232.56|6194.56|6231.81|6193.81|6232.56|6194.56|6231.71|6193.71|10
1608442060000|2020-12-20 05:27:40|6231.75|6193.75|6230.85|6192.85|6231.75|6193.75|6230.85|6192.85|9
1608442070000|2020-12-20 05:27:50|6230.75|6192.75|6231.63|6193.63|6231.63|6193.63|6230.75|6192.75|10
1608442080000|2020-12-20 05:28:00|6231.74|6193.74|6232.05|6194.05|6232.11|6194.11|6231.74|6193.74|9
1608442090000|2020-12-20 05:28:10|6232.07|6194.07|6231.97|6193.97|6232.19|6194.19|6231.67|6193.67|9
1608442100000|2020-12-20 05:28:20|6232.03|6194.03|6231.54|6193.54|6232.05|6194.05|6231.48|6193.48|9
1608442110000|2020-12-20 05:28:30|6231.38|6193.38|6231.82|6193.82|6232|6194|6231.38|6193.38|9
1608442120000|2020-12-20 05:28:40|6232.15|6194.15|6233.25|6195.25|6233.25|6195.25|6232.15|6194.15|10
1608442130000|2020-12-20 05:28:50|6233.4|6195.4|6233.35|6195.35|6233.5|6195.5|6233.23|6195.23|8
1608442140000|2020-12-20 05:29:00|6233.44|6195.44|6232.99|6194.99|6233.78|6195.78|6232.99|6194.99|9
1608442150000|2020-12-20 05:29:10|6232.85|6194.85|6232.18|6194.18|6232.85|6194.85|6232.18|6194.18|10
1608442160000|2020-12-20 05:29:20|6232.17|6194.17|6232.07|6194.07|6232.26|6194.26|6232.02|6194.02|10
1608442170000|2020-12-20 05:29:30|6232.08|6194.08|6232.44|6194.44|6232.49|6194.49|6232.05|6194.05|9
1608442180000|2020-12-20 05:29:40|6232.59|6194.59|6232.19|6194.19|6232.75|6194.75|6232.19|6194.19|9
1608442190000|2020-12-20 05:29:50|6232.11|6194.11|6231.04|6193.04|6232.11|6194.11|6231.04|6193.04|10
1608442200000|2020-12-20 05:30:00|6231.01|6193.01|6230.71|6192.71|6231.01|6193.01|6230.71|6192.71|10
1608442210000|2020-12-20 05:30:10|6230.56|6192.56|6228.43|6190.43|6230.56|6192.56|6228.43|6190.43|9
1608442220000|2020-12-20 05:30:20|6227.96|6189.96|6226.21|6188.21|6227.96|6189.96|6226.21|6188.21|10
1608442230000|2020-12-20 05:30:30|6225.97|6187.97|6225.38|6187.38|6225.97|6187.97|6225.33|6187.33|9
1608442240000|2020-12-20 05:30:40|6225.44|6187.44|6225.18|6187.18|6225.5|6187.5|6225.18|6187.18|10
1608442250000|2020-12-20 05:30:50|6225.13|6187.13|6224.67|6186.67|6225.3|6187.3|6224.67|6186.67|9
1608442260000|2020-12-20 05:31:00|6224.59|6186.59|6224.53|6186.53|6224.62|6186.62|6224.48|6186.48|10
1608442270000|2020-12-20 05:31:10|6224.64|6186.64|6225.49|6187.49|6225.49|6187.49|6224.64|6186.64|10
1608442280000|2020-12-20 05:31:20|6225.55|6187.55|6225.58|6187.58|6225.73|6187.73|6225.55|6187.55|8
1608442290000|2020-12-20 05:31:30|6225.64|6187.64|6225.36|6187.36|6225.64|6187.64|6225.29|6187.29|7
1608442300000|2020-12-20 05:31:40|6225.37|6187.37|6226.09|6188.09|6226.09|6188.09|6225.27|6187.27|7
1608442310000|2020-12-20 05:31:50|6226.25|6188.25|6227.12|6189.12|6227.53|6189.53|6226.25|6188.25|10
1608442320000|2020-12-20 05:32:00|6227.11|6189.11|6227.41|6189.41|6227.41|6189.41|6227.11|6189.11|10
1608442330000|2020-12-20 05:32:10|6227.42|6189.42|6227.13|6189.13|6227.48|6189.48|6227.13|6189.13|10
1608442340000|2020-12-20 05:32:20|6227.02|6189.02|6226.72|6188.72|6227.02|6189.02|6226.72|6188.72|10
1608442350000|2020-12-20 05:32:30|6226.87|6188.87|6226.79|6188.79|6226.87|6188.87|6226.75|6188.75|10
1608442360000|2020-12-20 05:32:40|6226.8|6188.8|6226.51|6188.51|6226.83|6188.83|6226.51|6188.51|8
1608442370000|2020-12-20 05:32:50|6226.37|6188.37|6226.99|6188.99|6227|6189|6226.26|6188.26|9
1608442380000|2020-12-20 05:33:00|6227.03|6189.03|6227.34|6189.34|6227.54|6189.54|6227.03|6189.03|10
1608442390000|2020-12-20 05:33:10|6227.36|6189.36|6226.81|6188.81|6227.37|6189.37|6226.81|6188.81|10
1608442400000|2020-12-20 05:33:20|6226.66|6188.66|6225.78|6187.78|6226.66|6188.66|6225.78|6187.78|10
1608442410000|2020-12-20 05:33:30|6225.77|6187.77|6225.74|6187.74|6225.78|6187.78|6225.59|6187.59|9
1608442420000|2020-12-20 05:33:40|6225.85|6187.85|6226.03|6188.03|6226.06|6188.06|6225.73|6187.73|9
1608442430000|2020-12-20 05:33:50|6226.06|6188.06|6225.71|6187.71|6226.06|6188.06|6225.53|6187.53|9
1608442440000|2020-12-20 05:34:00|6225.69|6187.69|6225.72|6187.72|6225.91|6187.91|6225.69|6187.69|8
1608442450000|2020-12-20 05:34:10|6225.62|6187.62|6225.51|6187.51|6225.62|6187.62|6225.48|6187.48|10
1608442460000|2020-12-20 05:34:20|6225.43|6187.43|6225.69|6187.69|6225.78|6187.78|6225.43|6187.43|10
1608442470000|2020-12-20 05:34:30|6225.94|6187.94|6226.29|6188.29|6226.32|6188.32|6225.68|6187.68|10
1608442480000|2020-12-20 05:34:40|6226.31|6188.31|6226.7|6188.7|6226.79|6188.79|6226.31|6188.31|9
1608442490000|2020-12-20 05:34:50|6226.72|6188.72|6227.29|6189.29|6227.29|6189.29|6226.61|6188.61|8
1608442500000|2020-12-20 05:35:00|6227.15|6189.15|6227.21|6189.21|6227.63|6189.63|6227.15|6189.15|10
1608442510000|2020-12-20 05:35:10|6227.36|6189.36|6227.12|6189.12|6227.49|6189.49|6227.1|6189.1|8
1608442520000|2020-12-20 05:35:20|6227.15|6189.15|6227.05|6189.05|6227.19|6189.19|6227.03|6189.03|7
1608442530000|2020-12-20 05:35:30|6227.02|6189.02|6227.06|6189.06|6227.15|6189.15|6227.02|6189.02|7
1608442540000|2020-12-20 05:35:40|6226.98|6188.98|6226.28|6188.28|6226.98|6188.98|6226.23|6188.23|10
1608442550000|2020-12-20 05:35:50|6226.39|6188.39|6227.56|6189.56|6227.56|6189.56|6226.39|6188.39|10
1608442560000|2020-12-20 05:36:00|6227.66|6189.66|6229.65|6191.65|6229.65|6191.65|6227.66|6189.66|10
1608442570000|2020-12-20 05:36:10|6229.82|6191.82|6229.66|6191.66|6229.82|6191.82|6229.49|6191.49|10
1608442580000|2020-12-20 05:36:20|6229.54|6191.54|6229.84|6191.84|6229.87|6191.87|6229.52|6191.52|9
1608442590000|2020-12-20 05:36:30|6229.71|6191.71|6230.06|6192.06|6230.38|6192.38|6229.54|6191.54|9
1608442600000|2020-12-20 05:36:40|6230.1|6192.1|6230.16|6192.16|6230.19|6192.19|6229.92|6191.92|8
1608442610000|2020-12-20 05:36:50|6230.14|6192.14|6230.53|6192.53|6230.55|6192.55|6230.14|6192.14|10
1608442620000|2020-12-20 05:37:00|6230.54|6192.54|6230.78|6192.78|6230.78|6192.78|6230.53|6192.53|9
1608442630000|2020-12-20 05:37:10|6230.8|6192.8|6230.77|6192.77|6230.89|6192.89|6230.76|6192.76|10
1608442640000|2020-12-20 05:37:20|6230.73|6192.73|6230.95|6192.95|6231|6193|6230.68|6192.68|9
1608442650000|2020-12-20 05:37:30|6230.99|6192.99|6230.55|6192.55|6230.99|6192.99|6230.55|6192.55|10
1608442660000|2020-12-20 05:37:40|6230.8|6192.8|6229.51|6191.51|6230.8|6192.8|6229.4|6191.4|10
1608442670000|2020-12-20 05:37:50|6229.28|6191.28|6229.58|6191.58|6229.6|6191.6|6229.21|6191.21|10
1608442680000|2020-12-20 05:38:00|6229.31|6191.31|6229.6|6191.6|6229.6|6191.6|6229.23|6191.23|10
1608442690000|2020-12-20 05:38:10|6229.79|6191.79|6230.03|6192.03|6230.03|6192.03|6229.47|6191.47|10
1608442700000|2020-12-20 05:38:20|6230.11|6192.11|6230.69|6192.69|6230.7|6192.7|6230.11|6192.11|10
1608442710000|2020-12-20 05:38:30|6230.57|6192.57|6230.63|6192.63|6230.69|6192.69|6230.54|6192.54|10
1608442720000|2020-12-20 05:38:40|6230.69|6192.69|6231.67|6193.67|6231.67|6193.67|6230.69|6192.69|10
1608442730000|2020-12-20 05:38:50|6231.68|6193.68|6232.11|6194.11|6232.22|6194.22|6231.68|6193.68|8
1608442740000|2020-12-20 05:39:00|6232.07|6194.07|6232.65|6194.65|6232.65|6194.65|6232.07|6194.07|10
1608442750000|2020-12-20 05:39:10|6232.44|6194.44|6233.76|6195.76|6233.76|6195.76|6232.44|6194.44|10
1608442760000|2020-12-20 05:39:20|6234.12|6196.12|6234.64|6196.64|6234.72|6196.72|6234.12|6196.12|10
1608442770000|2020-12-20 05:39:30|6234.67|6196.67|6234.88|6196.88|6235.07|6197.07|6234.67|6196.67|10
1608442780000|2020-12-20 05:39:40|6235.01|6197.01|6235.21|6197.21|6235.37|6197.37|6234.85|6196.85|10
1608442790000|2020-12-20 05:39:50|6235.22|6197.22|6236.14|6198.14|6236.2|6198.2|6234.95|6196.95|10
1608442800000|2020-12-20 05:40:00|6236.49|6198.49|6237.04|6199.04|6237.04|6199.04|6236.46|6198.46|10
1608442810000|2020-12-20 05:40:10|6237.07|6199.07|6237.07|6199.07|6237.2|6199.2|6236.99|6198.99|8
1608442820000|2020-12-20 05:40:20|6237.12|6199.12|6236.7|6198.7|6237.16|6199.16|6236.7|6198.7|9
1608442830000|2020-12-20 05:40:30|6236.66|6198.66|6236.59|6198.59|6236.76|6198.76|6236.52|6198.52|8
1608442840000|2020-12-20 05:40:40|6236.76|6198.76|6236.57|6198.57|6236.78|6198.78|6236.52|6198.52|9
1608442850000|2020-12-20 05:40:50|6236.53|6198.53|6236.71|6198.71|6236.73|6198.73|6236.53|6198.53|8
1608442860000|2020-12-20 05:41:00|6236.77|6198.77|6236.8|6198.8|6237.04|6199.04|6236.73|6198.73|10
1608442870000|2020-12-20 05:41:10|6236.75|6198.75|6238.11|6200.11|6238.11|6200.11|6236.75|6198.75|8
1608442880000|2020-12-20 05:41:20|6237.77|6199.77|6238.79|6200.79|6238.79|6200.79|6237.77|6199.77|10
1608442890000|2020-12-20 05:41:30|6238.85|6200.85|6238.94|6200.94|6239.02|6201.02|6238.64|6200.64|10
1608442900000|2020-12-20 05:41:40|6239.03|6201.03|6239.3|6201.3|6239.4|6201.4|6238.99|6200.99|10
1608442910000|2020-12-20 05:41:50|6239.34|6201.34|6240.19|6202.19|6240.19|6202.19|6239.34|6201.34|10
1608442920000|2020-12-20 05:42:00|6240.35|6202.35|6240.69|6202.69|6240.79|6202.79|6240.26|6202.26|10
1608442930000|2020-12-20 05:42:10|6240.91|6202.91|6240.83|6202.83|6240.93|6202.93|6240.64|6202.64|10
1608442940000|2020-12-20 05:42:20|6241.11|6203.11|6240.89|6202.89|6241.11|6203.11|6240.74|6202.74|9
1608442950000|2020-12-20 05:42:30|6240.7|6202.7|6241.35|6203.35|6241.35|6203.35|6240.7|6202.7|10
1608442960000|2020-12-20 05:42:40|6241.36|6203.36|6241.42|6203.42|6241.49|6203.49|6241.25|6203.25|9
1608442970000|2020-12-20 05:42:50|6241.51|6203.51|6241.77|6203.77|6241.77|6203.77|6241.48|6203.48|9
1608442980000|2020-12-20 05:43:00|6241.93|6203.93|6242.68|6204.68|6242.72|6204.72|6241.93|6203.93|10
1608442990000|2020-12-20 05:43:10|6242.83|6204.83|6244.02|6206.02|6244.02|6206.02|6242.83|6204.83|10
1608443000000|2020-12-20 05:43:20|6244.05|6206.05|6243.75|6205.75|6244.12|6206.12|6243.75|6205.75|10
1608443010000|2020-12-20 05:43:30|6243.76|6205.76|6244.36|6206.36|6244.4|6206.4|6243.74|6205.74|10
1608443020000|2020-12-20 05:43:40|6244.52|6206.52|6243.87|6205.87|6244.52|6206.52|6243.87|6205.87|10
1608443030000|2020-12-20 05:43:50|6244.02|6206.02|6244.14|6206.14|6244.15|6206.15|6243.86|6205.86|9
1608443040000|2020-12-20 05:44:00|6244.01|6206.01|6244.34|6206.34|6244.34|6206.34|6244.01|6206.01|9
1608443050000|2020-12-20 05:44:10|6244.4|6206.4|6244.93|6206.93|6244.93|6206.93|6244.34|6206.34|10
1608443060000|2020-12-20 05:44:20|6244.9|6206.9|6245.28|6207.28|6245.45|6207.45|6244.9|6206.9|8
1608443070000|2020-12-20 05:44:30|6245.48|6207.48|6247.76|6209.76|6247.76|6209.76|6245.48|6207.48|10
1608443080000|2020-12-20 05:44:40|6247.96|6209.96|6250.63|6212.63|6250.63|6212.63|6247.96|6209.96|10
1608443090000|2020-12-20 05:44:50|6250.71|6212.71|6252.4|6214.4|6252.56|6214.56|6250.71|6212.71|10
1608443100000|2020-12-20 05:45:00|6252.36|6214.36|6252.43|6214.43|6252.74|6214.74|6252.36|6214.36|10
1608443110000|2020-12-20 05:45:10|6252.74|6214.74|6254.08|6216.08|6254.08|6216.08|6252.74|6214.74|9
1608443120000|2020-12-20 05:45:20|6255.15|6217.15|6255.97|6217.97|6256.37|6218.37|6255.15|6217.15|10
1608443130000|2020-12-20 05:45:30|6255.98|6217.98|6257.39|6219.39|6257.39|6219.39|6255.98|6217.98|10
1608443140000|2020-12-20 05:45:40|6257.35|6219.35|6258.71|6220.71|6258.71|6220.71|6257.35|6219.35|10
1608443150000|2020-12-20 05:45:50|6258.76|6220.76|6258.16|6220.16|6258.76|6220.76|6258|6220|9
1608443160000|2020-12-20 05:46:00|6258.09|6220.09|6258.02|6220.02|6258.24|6220.24|6257.78|6219.78|10
1608443170000|2020-12-20 05:46:10|6258.03|6220.03|6260.93|6222.93|6260.93|6222.93|6258.03|6220.03|10
1608443180000|2020-12-20 05:46:20|6261.06|6223.06|6261.87|6223.87|6261.89|6223.89|6261.06|6223.06|10
1608443190000|2020-12-20 05:46:30|6261.81|6223.81|6261.54|6223.54|6262.15|6224.15|6261.54|6223.54|10
1608443200000|2020-12-20 05:46:40|6261.47|6223.47|6261.97|6223.97|6262.07|6224.07|6261.47|6223.47|10
1608443210000|2020-12-20 05:46:50|6261.89|6223.89|6262.38|6224.38|6262.49|6224.49|6261.89|6223.89|10
1608443220000|2020-12-20 05:47:00|6262.21|6224.21|6262|6224|6262.24|6224.24|6261.9|6223.9|9
1608443230000|2020-12-20 05:47:10|6261.98|6223.98|6261.5|6223.5|6262.06|6224.06|6261.5|6223.5|10
1608443240000|2020-12-20 05:47:20|6261.39|6223.39|6259.9|6221.9|6261.39|6223.39|6259.82|6221.82|10
1608443250000|2020-12-20 05:47:30|6259.84|6221.84|6258.94|6220.94|6259.84|6221.84|6258.94|6220.94|9
1608443260000|2020-12-20 05:47:40|6258.86|6220.86|6259.28|6221.28|6259.28|6221.28|6258.77|6220.77|10
1608443270000|2020-12-20 05:47:50|6259.45|6221.45|6259.49|6221.49|6259.59|6221.59|6259.38|6221.38|10
1608443280000|2020-12-20 05:48:00|6259.41|6221.41|6258.97|6220.97|6259.41|6221.41|6258.97|6220.97|8
1608443290000|2020-12-20 05:48:10|6258.86|6220.86|6258.99|6220.99|6259.02|6221.02|6258.85|6220.85|10
1608443300000|2020-12-20 05:48:20|6259.04|6221.04|6259.12|6221.12|6259.32|6221.32|6259.04|6221.04|10
1608443310000|2020-12-20 05:48:30|6259.17|6221.17|6259.5|6221.5|6259.5|6221.5|6259.17|6221.17|10
1608443320000|2020-12-20 05:48:40|6259.4|6221.4|6258.79|6220.79|6259.4|6221.4|6258.79|6220.79|10
1608443330000|2020-12-20 05:48:50|6258.75|6220.75|6258.72|6220.72|6258.77|6220.77|6258.63|6220.63|9
1608443340000|2020-12-20 05:49:00|6258.69|6220.69|6258.02|6220.02|6258.69|6220.69|6258.02|6220.02|9
1608443350000|2020-12-20 05:49:10|6258.2|6220.2|6257.8|6219.8|6258.2|6220.2|6257.8|6219.8|9
1608443360000|2020-12-20 05:49:20|6258.02|6220.02|6257.31|6219.31|6258.02|6220.02|6257.14|6219.14|10
1608443370000|2020-12-20 05:49:30|6257.43|6219.43|6256.65|6218.65|6257.43|6219.43|6256.65|6218.65|10
1608443380000|2020-12-20 05:49:40|6256.67|6218.67|6256.59|6218.59|6256.75|6218.75|6256.57|6218.57|8
1608443390000|2020-12-20 05:49:50|6256.57|6218.57|6256.16|6218.16|6256.57|6218.57|6256.15|6218.15|9
1608443400000|2020-12-20 05:50:00|6256.05|6218.05|6255.76|6217.76|6256.05|6218.05|6255.76|6217.76|10
1608443410000|2020-12-20 05:50:10|6255.62|6217.62|6255.27|6217.27|6255.62|6217.62|6255.26|6217.26|9
1608443420000|2020-12-20 05:50:20|6255.15|6217.15|6255.14|6217.14|6255.26|6217.26|6254.93|6216.93|10
1608443430000|2020-12-20 05:50:30|6255.26|6217.26|6255.48|6217.48|6255.48|6217.48|6255.08|6217.08|10
1608443440000|2020-12-20 05:50:40|6255.23|6217.23|6255.6|6217.6|6255.73|6217.73|6255.16|6217.16|9
1608443450000|2020-12-20 05:50:50|6255.67|6217.67|6255.62|6217.62|6255.96|6217.96|6255.62|6217.62|9
1608443460000|2020-12-20 05:51:00|6255.63|6217.63|6255.37|6217.37|6255.83|6217.83|6255.29|6217.29|9
1608443470000|2020-12-20 05:51:10|6255.38|6217.38|6254.89|6216.89|6255.44|6217.44|6254.79|6216.79|10
1608443480000|2020-12-20 05:51:20|6254.79|6216.79|6255.21|6217.21|6255.21|6217.21|6254.79|6216.79|9
1608443490000|2020-12-20 05:51:30|6255.2|6217.2|6254.73|6216.73|6255.23|6217.23|6254.73|6216.73|9
1608443500000|2020-12-20 05:51:40|6254.93|6216.93|6255.09|6217.09|6255.09|6217.09|6254.91|6216.91|10
1608443510000|2020-12-20 05:51:50|6255.19|6217.19|6255.17|6217.17|6255.41|6217.41|6255.13|6217.13|9
1608443520000|2020-12-20 05:52:00|6255.16|6217.16|6254.66|6216.66|6255.17|6217.17|6254.66|6216.66|9
1608443530000|2020-12-20 05:52:10|6254.53|6216.53|6254.4|6216.4|6254.64|6216.64|6254.32|6216.32|10
1608443540000|2020-12-20 05:52:20|6254.32|6216.32|6253.92|6215.92|6254.34|6216.34|6253.92|6215.92|10
1608443550000|2020-12-20 05:52:30|6253.88|6215.88|6252.2|6214.2|6253.98|6215.98|6252.2|6214.2|10
1608443560000|2020-12-20 05:52:40|6252.02|6214.02|6251.2|6213.2|6252.02|6214.02|6251.2|6213.2|10
1608443570000|2020-12-20 05:52:50|6251.14|6213.14|6251.28|6213.28|6251.45|6213.45|6251.07|6213.07|9
1608443580000|2020-12-20 05:53:00|6251.32|6213.32|6250.87|6212.87|6251.47|6213.47|6250.84|6212.84|10
1608443590000|2020-12-20 05:53:10|6250.83|6212.83|6250.14|6212.14|6250.9|6212.9|6250.14|6212.14|9
1608443600000|2020-12-20 05:53:20|6250.26|6212.26|6249.34|6211.34|6250.33|6212.33|6249.34|6211.34|9
1608443610000|2020-12-20 05:53:30|6248.94|6210.94|6248.74|6210.74|6248.94|6210.94|6248.42|6210.42|9
1608443620000|2020-12-20 05:53:40|6248.57|6210.57|6248.61|6210.61|6248.84|6210.84|6248.48|6210.48|8
1608443630000|2020-12-20 05:53:50|6248.68|6210.68|6249.3|6211.3|6249.3|6211.3|6248.68|6210.68|9
1608443640000|2020-12-20 05:54:00|6249.32|6211.32|6248.84|6210.84|6249.32|6211.32|6248.83|6210.83|9
1608443650000|2020-12-20 05:54:10|6249.08|6211.08|6248.63|6210.63|6249.08|6211.08|6248.45|6210.45|9
1608443660000|2020-12-20 05:54:20|6248.82|6210.82|6248.78|6210.78|6248.88|6210.88|6248.77|6210.77|8
1608443670000|2020-12-20 05:54:30|6248.79|6210.79|6248.61|6210.61|6248.79|6210.79|6248.59|6210.59|9
1608443680000|2020-12-20 05:54:40|6248.57|6210.57|6248.16|6210.16|6248.58|6210.58|6248.16|6210.16|9
1608443690000|2020-12-20 05:54:50|6248.22|6210.22|6247.75|6209.75|6248.22|6210.22|6247.4|6209.4|10
1608443700000|2020-12-20 05:55:00|6247.64|6209.64|6247.18|6209.18|6247.65|6209.65|6247.05|6209.05|9
1608443710000|2020-12-20 05:55:10|6247.12|6209.12|6247.5|6209.5|6247.5|6209.5|6247.12|6209.12|10
1608443720000|2020-12-20 05:55:20|6247.48|6209.48|6248.2|6210.2|6248.38|6210.38|6247.48|6209.48|10
1608443730000|2020-12-20 05:55:30|6248.57|6210.57|6249.3|6211.3|6249.3|6211.3|6248.48|6210.48|8
1608443740000|2020-12-20 05:55:40|6249.18|6211.18|6248.69|6210.69|6249.27|6211.27|6248.69|6210.69|10
1608443750000|2020-12-20 05:55:50|6248.83|6210.83|6248.26|6210.26|6248.88|6210.88|6248.26|6210.26|10
1608443760000|2020-12-20 05:56:00|6248.34|6210.34|6247.83|6209.83|6248.38|6210.38|6247.83|6209.83|9
1608443770000|2020-12-20 05:56:10|6247.68|6209.68|6247.99|6209.99|6248.18|6210.18|6247.68|6209.68|8
1608443780000|2020-12-20 05:56:20|6247.93|6209.93|6249.37|6211.37|6249.37|6211.37|6247.92|6209.92|10
1608443790000|2020-12-20 05:56:30|6249.34|6211.34|6250.83|6212.83|6250.83|6212.83|6249.34|6211.34|10
1608443800000|2020-12-20 05:56:40|6251.02|6213.02|6252.14|6214.14|6252.18|6214.18|6251|6213|10
1608443810000|2020-12-20 05:56:50|6252.05|6214.05|6252.13|6214.13|6252.22|6214.22|6252|6214|9
1608443820000|2020-12-20 05:57:00|6252.09|6214.09|6251.82|6213.82|6252.65|6214.65|6251.82|6213.82|10
1608443830000|2020-12-20 05:57:10|6251.76|6213.76|6250.67|6212.67|6251.76|6213.76|6250.67|6212.67|9
1608443840000|2020-12-20 05:57:20|6250.71|6212.71|6250.11|6212.11|6250.71|6212.71|6250.11|6212.11|10
1608443850000|2020-12-20 05:57:30|6250.2|6212.2|6248.96|6210.96|6250.2|6212.2|6248.96|6210.96|9
1608443860000|2020-12-20 05:57:40|6248.71|6210.71|6248.07|6210.07|6248.71|6210.71|6247.82|6209.82|9
1608443870000|2020-12-20 05:57:50|6248.22|6210.22|6247.14|6209.14|6248.22|6210.22|6247.13|6209.13|9
1608443880000|2020-12-20 05:58:00|6247.1|6209.1|6246.44|6208.44|6247.25|6209.25|6246.44|6208.44|10
1608443890000|2020-12-20 05:58:10|6246.31|6208.31|6245.86|6207.86|6246.69|6208.69|6245.81|6207.81|9
1608443900000|2020-12-20 05:58:20|6245.84|6207.84|6245.82|6207.82|6245.94|6207.94|6245.74|6207.74|7
1608443910000|2020-12-20 05:58:30|6245.87|6207.87|6246.03|6208.03|6246.13|6208.13|6245.85|6207.85|9
1608443920000|2020-12-20 05:58:40|6245.79|6207.79|6245.84|6207.84|6245.94|6207.94|6245.67|6207.67|7
1608443930000|2020-12-20 05:58:50|6245.66|6207.66|6245.52|6207.52|6245.7|6207.7|6245.52|6207.52|6
1608443940000|2020-12-20 05:59:00|6245.31|6207.31|6244.75|6206.75|6245.34|6207.34|6244.75|6206.75|8
1608443950000|2020-12-20 05:59:10|6244.64|6206.64|6242.4|6204.4|6244.64|6206.64|6242.32|6204.32|10
1608443960000|2020-12-20 05:59:20|6242.16|6204.16|6240.61|6202.61|6242.18|6204.18|6240.61|6202.61|10
1608443970000|2020-12-20 05:59:30|6240.6|6202.6|6239.19|6201.19|6240.6|6202.6|6239.19|6201.19|9
1608443980000|2020-12-20 05:59:40|6239.28|6201.28|6238.61|6200.61|6239.28|6201.28|6238.61|6200.61|10
1608443990000|2020-12-20 05:59:50|6238.57|6200.57|6237.23|6199.23|6238.57|6200.57|6237.23|6199.23|9
1608444000000|2020-12-20 06:00:00|6236.96|6198.96|6236.62|6198.62|6236.96|6198.96|6236.46|6198.46|9
1608444010000|2020-12-20 06:00:10|6236.81|6198.81|6236.69|6198.69|6237.22|6199.22|6236.66|6198.66|10
1608444020000|2020-12-20 06:00:20|6236.79|6198.79|6237.23|6199.23|6237.23|6199.23|6236.79|6198.79|10
1608444030000|2020-12-20 06:00:30|6237.19|6199.19|6237.37|6199.37|6237.37|6199.37|6237.11|6199.11|10
1608444040000|2020-12-20 06:00:40|6237.39|6199.39|6237.15|6199.15|6237.39|6199.39|6237.05|6199.05|10
1608444050000|2020-12-20 06:00:50|6237.12|6199.12|6236.55|6198.55|6237.12|6199.12|6236.55|6198.55|9
1608444060000|2020-12-20 06:01:00|6236.52|6198.52|6237.45|6199.45|6237.45|6199.45|6236.28|6198.28|10
1608444070000|2020-12-20 06:01:10|6237.51|6199.51|6238.45|6200.45|6238.45|6200.45|6237.51|6199.51|9
1608444080000|2020-12-20 06:01:20|6238.34|6200.34|6238.62|6200.62|6238.72|6200.72|6238.34|6200.34|9
1608444090000|2020-12-20 06:01:30|6238.63|6200.63|6239.06|6201.06|6239.06|6201.06|6238.63|6200.63|9
1608444100000|2020-12-20 06:01:40|6238.9|6200.9|6239.54|6201.54|6239.56|6201.56|6238.86|6200.86|9
1608444110000|2020-12-20 06:01:50|6239.58|6201.58|6239.87|6201.87|6239.89|6201.89|6239.58|6201.58|9
1608444120000|2020-12-20 06:02:00|6239.84|6201.84|6239.57|6201.57|6240.04|6202.04|6239.57|6201.57|10
1608444130000|2020-12-20 06:02:10|6239.38|6201.38|6238.97|6200.97|6239.38|6201.38|6238.97|6200.97|9
1608444140000|2020-12-20 06:02:20|6238.92|6200.92|6238.56|6200.56|6238.92|6200.92|6238.56|6200.56|9
1608444150000|2020-12-20 06:02:30|6238.59|6200.59|6238.14|6200.14|6238.59|6200.59|6238.14|6200.14|8
1608444160000|2020-12-20 06:02:40|6238.17|6200.17|6236.2|6198.2|6238.17|6200.17|6236.2|6198.2|10
1608444170000|2020-12-20 06:02:50|6236.13|6198.13|6235.12|6197.12|6236.13|6198.13|6235.12|6197.12|10
1608444180000|2020-12-20 06:03:00|6235.04|6197.04|6233.95|6195.95|6235.04|6197.04|6233.95|6195.95|10
1608444190000|2020-12-20 06:03:10|6233.92|6195.92|6234.26|6196.26|6234.28|6196.28|6233.67|6195.67|9
1608444200000|2020-12-20 06:03:20|6234.42|6196.42|6235.21|6197.21|6235.21|6197.21|6234.27|6196.27|10
1608444210000|2020-12-20 06:03:30|6235.24|6197.24|6235.6|6197.6|6235.6|6197.6|6235.2|6197.2|9
1608444220000|2020-12-20 06:03:40|6235.68|6197.68|6235.67|6197.67|6236.18|6198.18|6235.67|6197.67|10
1608444230000|2020-12-20 06:03:50|6235.72|6197.72|6235.82|6197.82|6235.82|6197.82|6235.5|6197.5|10
1608444240000|2020-12-20 06:04:00|6235.77|6197.77|6235.26|6197.26|6235.77|6197.77|6235.24|6197.24|9
1608444250000|2020-12-20 06:04:10|6235.34|6197.34|6235.76|6197.76|6235.76|6197.76|6235.3|6197.3|8
1608444260000|2020-12-20 06:04:20|6235.87|6197.87|6236.28|6198.28|6236.33|6198.33|6235.87|6197.87|9
1608444270000|2020-12-20 06:04:30|6236.27|6198.27|6236.73|6198.73|6236.73|6198.73|6236.27|6198.27|8
1608444280000|2020-12-20 06:04:40|6236.77|6198.77|6236.39|6198.39|6236.77|6198.77|6236.11|6198.11|9
1608444290000|2020-12-20 06:04:50|6236.37|6198.37|6236.75|6198.75|6236.75|6198.75|6236.28|6198.28|10
1608444300000|2020-12-20 06:05:00|6236.73|6198.73|6237.24|6199.24|6237.24|6199.24|6236.73|6198.73|9
1608444310000|2020-12-20 06:05:10|6237.17|6199.17|6236.53|6198.53|6237.17|6199.17|6236.44|6198.44|10
1608444320000|2020-12-20 06:05:20|6236.47|6198.47|6235.74|6197.74|6236.47|6198.47|6235.74|6197.74|9
1608444330000|2020-12-20 06:05:30|6235.75|6197.75|6236.49|6198.49|6236.49|6198.49|6235.59|6197.59|9
1608444340000|2020-12-20 06:05:40|6236.54|6198.54|6235.74|6197.74|6236.67|6198.67|6235.71|6197.71|10
1608444350000|2020-12-20 06:05:50|6235.87|6197.87|6235.11|6197.11|6235.87|6197.87|6235.1|6197.1|10
1608444360000|2020-12-20 06:06:00|6234.98|6196.98|6234.5|6196.5|6235|6197|6234.5|6196.5|9
1608444370000|2020-12-20 06:06:10|6234.46|6196.46|6233.83|6195.83|6234.52|6196.52|6233.83|6195.83|10
1608444380000|2020-12-20 06:06:20|6233.81|6195.81|6234.06|6196.06|6234.07|6196.07|6233.81|6195.81|9
1608444390000|2020-12-20 06:06:30|6234.02|6196.02|6232.99|6194.99|6234.02|6196.02|6232.91|6194.91|9
1608444400000|2020-12-20 06:06:40|6232.89|6194.89|6231.9|6193.9|6232.89|6194.89|6231.89|6193.89|10
1608444410000|2020-12-20 06:06:50|6231.83|6193.83|6231.88|6193.88|6232.04|6194.04|6231.72|6193.72|7
1608444420000|2020-12-20 06:07:00|6231.85|6193.85|6231.78|6193.78|6231.85|6193.85|6231.57|6193.57|9
1608444430000|2020-12-20 06:07:10|6231.77|6193.77|6232.35|6194.35|6232.35|6194.35|6231.77|6193.77|10
1608444440000|2020-12-20 06:07:20|6232.36|6194.36|6232.35|6194.35|6232.46|6194.46|6232.29|6194.29|9
1608444450000|2020-12-20 06:07:30|6232.37|6194.37|6232.48|6194.48|6232.5|6194.5|6232.12|6194.12|9
1608444460000|2020-12-20 06:07:40|6232.44|6194.44|6233.4|6195.4|6233.4|6195.4|6232.44|6194.44|10
1608444470000|2020-12-20 06:07:50|6233.79|6195.79|6235.09|6197.09|6235.25|6197.25|6233.79|6195.79|8
1608444480000|2020-12-20 06:08:00|6235.18|6197.18|6235.48|6197.48|6235.48|6197.48|6235.15|6197.15|10
1608444490000|2020-12-20 06:08:10|6235.63|6197.63|6235.45|6197.45|6235.63|6197.63|6235.45|6197.45|10
1608444500000|2020-12-20 06:08:20|6235.6|6197.6|6235.48|6197.48|6235.6|6197.6|6235.31|6197.31|8
1608444510000|2020-12-20 06:08:30|6235.51|6197.51|6235.83|6197.83|6235.83|6197.83|6235.45|6197.45|8
1608444520000|2020-12-20 06:08:40|6235.87|6197.87|6235.74|6197.74|6235.95|6197.95|6235.57|6197.57|9
1608444530000|2020-12-20 06:08:50|6235.77|6197.77|6236.31|6198.31|6236.43|6198.43|6235.74|6197.74|10
1608444540000|2020-12-20 06:09:00|6235.87|6197.87|6236.72|6198.72|6236.72|6198.72|6235.6|6197.6|10
1608444550000|2020-12-20 06:09:10|6236.59|6198.59|6237.57|6199.57|6237.57|6199.57|6236.59|6198.59|9
1608444560000|2020-12-20 06:09:20|6237.39|6199.39|6237.84|6199.84|6237.88|6199.88|6237.39|6199.39|9
1608444570000|2020-12-20 06:09:30|6237.95|6199.95|6238.28|6200.28|6238.28|6200.28|6237.95|6199.95|9
1608444580000|2020-12-20 06:09:40|6238.34|6200.34|6238.81|6200.81|6238.89|6200.89|6238.34|6200.34|10
1608444590000|2020-12-20 06:09:50|6239.03|6201.03|6239.12|6201.12|6239.17|6201.17|6238.9|6200.9|10
1608444600000|2020-12-20 06:10:00|6239.27|6201.27|6239.53|6201.53|6239.79|6201.79|6239.27|6201.27|10
1608444610000|2020-12-20 06:10:10|6239.52|6201.52|6239.72|6201.72|6239.9|6201.9|6239.52|6201.52|9
1608444620000|2020-12-20 06:10:20|6239.64|6201.64|6239.83|6201.83|6239.83|6201.83|6239.61|6201.61|8
1608444630000|2020-12-20 06:10:30|6239.74|6201.74|6239.49|6201.49|6239.88|6201.88|6239.49|6201.49|7
1608444640000|2020-12-20 06:10:40|6239.36|6201.36|6238.55|6200.55|6239.37|6201.37|6238.55|6200.55|10
1608444650000|2020-12-20 06:10:50|6238.12|6200.12|6237.89|6199.89|6238.12|6200.12|6237.76|6199.76|10
1608444660000|2020-12-20 06:11:00|6237.68|6199.68|6237.34|6199.34|6237.68|6199.68|6237.01|6199.01|9
1608444670000|2020-12-20 06:11:10|6237.33|6199.33|6237.58|6199.58|6237.58|6199.58|6237.29|6199.29|10
1608444680000|2020-12-20 06:11:20|6237.61|6199.61|6237.79|6199.79|6237.83|6199.83|6237.61|6199.61|10
1608444690000|2020-12-20 06:11:30|6237.75|6199.75|6238.92|6200.92|6238.92|6200.92|6237.7|6199.7|10
1608444700000|2020-12-20 06:11:40|6239.16|6201.16|6240.59|6202.59|6240.59|6202.59|6239.16|6201.16|10
1608444710000|2020-12-20 06:11:50|6240.63|6202.63|6241.59|6203.59|6241.59|6203.59|6240.63|6202.63|10
1608444720000|2020-12-20 06:12:00|6241.56|6203.56|6242.03|6204.03|6242.13|6204.13|6241.56|6203.56|10
1608444730000|2020-12-20 06:12:10|6242.02|6204.02|6241.49|6203.49|6242.08|6204.08|6241.49|6203.49|10
1608444740000|2020-12-20 06:12:20|6241.54|6203.54|6241.03|6203.03|6241.69|6203.69|6241.03|6203.03|10
1608444750000|2020-12-20 06:12:30|6241|6203|6240.95|6202.95|6241.01|6203.01|6240.61|6202.61|10
1608444760000|2020-12-20 06:12:40|6240.93|6202.93|6241.15|6203.15|6241.15|6203.15|6240.87|6202.87|10
1608444770000|2020-12-20 06:12:50|6240.98|6202.98|6241.51|6203.51|6241.51|6203.51|6240.98|6202.98|9
1608444780000|2020-12-20 06:13:00|6241.53|6203.53|6241.59|6203.59|6241.59|6203.59|6241.47|6203.47|7
1608444790000|2020-12-20 06:13:10|6241.49|6203.49|6241.77|6203.77|6241.8|6203.8|6241.49|6203.49|9
1608444800000|2020-12-20 06:13:20|6241.75|6203.75|6241.81|6203.81|6241.97|6203.97|6241.74|6203.74|9
1608444810000|2020-12-20 06:13:30|6241.83|6203.83|6241.77|6203.77|6241.85|6203.85|6241.77|6203.77|7
1608444820000|2020-12-20 06:13:40|6241.62|6203.62|6241.01|6203.01|6241.62|6203.62|6241.01|6203.01|9
1608444830000|2020-12-20 06:13:50|6240.96|6202.96|6240.52|6202.52|6240.96|6202.96|6240.52|6202.52|10
1608444840000|2020-12-20 06:14:00|6240.5|6202.5|6240.42|6202.42|6240.62|6202.62|6240.19|6202.19|10
1608444850000|2020-12-20 06:14:10|6240.41|6202.41|6240.28|6202.28|6240.42|6202.42|6240.27|6202.27|10
1608444860000|2020-12-20 06:14:20|6240.21|6202.21|6239.85|6201.85|6240.21|6202.21|6239.85|6201.85|9
1608444870000|2020-12-20 06:14:30|6239.34|6201.34|6238.59|6200.59|6239.34|6201.34|6238.58|6200.58|10
1608444880000|2020-12-20 06:14:40|6238.33|6200.33|6238.4|6200.4|6238.62|6200.62|6238.19|6200.19|10
1608444890000|2020-12-20 06:14:50|6238.39|6200.39|6238.53|6200.53|6238.53|6200.53|6238.35|6200.35|7
1608444900000|2020-12-20 06:15:00|6238.59|6200.59|6238.66|6200.66|6238.66|6200.66|6238.52|6200.52|9
1608444910000|2020-12-20 06:15:10|6238.67|6200.67|6239.98|6201.98|6239.98|6201.98|6238.67|6200.67|10
1608444920000|2020-12-20 06:15:20|6239.97|6201.97|6243.08|6205.08|6243.08|6205.08|6239.97|6201.97|10
1608444930000|2020-12-20 06:15:30|6243.04|6205.04|6244.96|6206.96|6244.96|6206.96|6243.04|6205.04|10
1608444940000|2020-12-20 06:15:40|6244.84|6206.84|6246.08|6208.08|6246.08|6208.08|6244.84|6206.84|9
1608444950000|2020-12-20 06:15:50|6246.01|6208.01|6247.19|6209.19|6247.24|6209.24|6246.01|6208.01|9
1608444960000|2020-12-20 06:16:00|6247.47|6209.47|6249.31|6211.31|6249.31|6211.31|6247.25|6209.25|10
1608444970000|2020-12-20 06:16:10|6249.44|6211.44|6250.31|6212.31|6250.31|6212.31|6249.28|6211.28|10
1608444980000|2020-12-20 06:16:20|6250.16|6212.16|6250.04|6212.04|6250.76|6212.76|6250.03|6212.03|10
1608444990000|2020-12-20 06:16:30|6250.02|6212.02|6249.29|6211.29|6250.02|6212.02|6249.29|6211.29|9
1608445000000|2020-12-20 06:16:40|6249.36|6211.36|6248.87|6210.87|6249.36|6211.36|6248.83|6210.83|10
1608445010000|2020-12-20 06:16:50|6248.79|6210.79|6247.78|6209.78|6248.79|6210.79|6247.74|6209.74|10
1608445020000|2020-12-20 06:17:00|6247.72|6209.72|6246.63|6208.63|6247.72|6209.72|6246.63|6208.63|10
1608445030000|2020-12-20 06:17:10|6246.4|6208.4|6246.25|6208.25|6246.4|6208.4|6246.12|6208.12|9
1608445040000|2020-12-20 06:17:20|6246.1|6208.1|6246.44|6208.44|6246.48|6208.48|6246.1|6208.1|9
1608445050000|2020-12-20 06:17:30|6246.28|6208.28|6245.75|6207.75|6246.28|6208.28|6245.67|6207.67|10
1608445060000|2020-12-20 06:17:40|6245.72|6207.72|6245.54|6207.54|6245.88|6207.88|6245.54|6207.54|10
1608445070000|2020-12-20 06:17:50|6245.45|6207.45|6245.61|6207.61|6245.62|6207.62|6245.36|6207.36|8
1608445080000|2020-12-20 06:18:00|6245.47|6207.47|6245.69|6207.69|6245.69|6207.69|6245.4|6207.4|8
1608445090000|2020-12-20 06:18:10|6245.78|6207.78|6246.13|6208.13|6246.13|6208.13|6245.78|6207.78|9
1608445100000|2020-12-20 06:18:20|6246.3|6208.3|6246.43|6208.43|6246.62|6208.62|6246.3|6208.3|10
1608445110000|2020-12-20 06:18:30|6246.42|6208.42|6246.06|6208.06|6246.44|6208.44|6246.06|6208.06|10
1608445120000|2020-12-20 06:18:40|6246.11|6208.11|6245.99|6207.99|6246.22|6208.22|6245.99|6207.99|10
1608445130000|2020-12-20 06:18:50|6245.69|6207.69|6245.35|6207.35|6245.69|6207.69|6245.35|6207.35|9
1608445140000|2020-12-20 06:19:00|6245.47|6207.47|6246.41|6208.41|6246.41|6208.41|6245.47|6207.47|8
1608445150000|2020-12-20 06:19:10|6246.47|6208.47|6247.02|6209.02|6247.02|6209.02|6246.47|6208.47|9
1608445160000|2020-12-20 06:19:20|6247.05|6209.05|6247.37|6209.37|6247.41|6209.41|6247.05|6209.05|9
1608445170000|2020-12-20 06:19:30|6247.28|6209.28|6247.58|6209.58|6247.6|6209.6|6247.26|6209.26|10
1608445180000|2020-12-20 06:19:40|6247.59|6209.59|6247.94|6209.94|6247.98|6209.98|6247.59|6209.59|8
1608445190000|2020-12-20 06:19:50|6248|6210|6248|6210|6248.09|6210.09|6247.81|6209.81|9
1608445200000|2020-12-20 06:20:00|6248.48|6210.48|6248.01|6210.01|6248.49|6210.49|6248.01|6210.01|10
1608445210000|2020-12-20 06:20:10|6248.05|6210.05|6247.77|6209.77|6248.05|6210.05|6247.77|6209.77|7
1608445220000|2020-12-20 06:20:20|6247.76|6209.76|6246.18|6208.18|6247.84|6209.84|6246.18|6208.18|10
1608445230000|2020-12-20 06:20:30|6245.87|6207.87|6244.54|6206.54|6245.87|6207.87|6244.54|6206.54|10
1608445240000|2020-12-20 06:20:40|6244.51|6206.51|6243.43|6205.43|6244.51|6206.51|6243.38|6205.38|10
1608445250000|2020-12-20 06:20:50|6243.2|6205.2|6242.52|6204.52|6243.2|6205.2|6242.52|6204.52|10
1608445260000|2020-12-20 06:21:00|6242.53|6204.53|6243.41|6205.41|6243.41|6205.41|6242.51|6204.51|10
1608445270000|2020-12-20 06:21:10|6243.47|6205.47|6244.17|6206.17|6244.17|6206.17|6243.47|6205.47|10
1608445280000|2020-12-20 06:21:20|6244.14|6206.14|6244.46|6206.46|6244.46|6206.46|6244.14|6206.14|9
1608445290000|2020-12-20 06:21:30|6244.37|6206.37|6244.31|6206.31|6244.5|6206.5|6244.23|6206.23|10
1608445300000|2020-12-20 06:21:40|6244.3|6206.3|6244.35|6206.35|6244.35|6206.35|6244.09|6206.09|10
1608445310000|2020-12-20 06:21:50|6243.85|6205.85|6243.52|6205.52|6243.85|6205.85|6243.51|6205.51|10
1608445320000|2020-12-20 06:22:00|6243.42|6205.42|6243.37|6205.37|6243.69|6205.69|6243.35|6205.35|10
1608445330000|2020-12-20 06:22:10|6243.3|6205.3|6244.56|6206.56|6244.57|6206.57|6243.3|6205.3|10
1608445340000|2020-12-20 06:22:20|6244.67|6206.67|6245.56|6207.56|6245.61|6207.61|6244.67|6206.67|10
1608445350000|2020-12-20 06:22:30|6245.6|6207.6|6245.62|6207.62|6245.82|6207.82|6245.6|6207.6|9
1608445360000|2020-12-20 06:22:40|6245.58|6207.58|6244.85|6206.85|6245.61|6207.61|6244.85|6206.85|10
1608445370000|2020-12-20 06:22:50|6244.81|6206.81|6244.49|6206.49|6244.81|6206.81|6244.43|6206.43|10
1608445380000|2020-12-20 06:23:00|6244.62|6206.62|6244.77|6206.77|6244.78|6206.78|6244.61|6206.61|10
1608445390000|2020-12-20 06:23:10|6244.85|6206.85|6244.99|6206.99|6245.15|6207.15|6244.8|6206.8|9
1608445400000|2020-12-20 06:23:20|6245|6207|6244.36|6206.36|6245|6207|6244.28|6206.28|8
1608445410000|2020-12-20 06:23:30|6244.58|6206.58|6244.62|6206.62|6244.7|6206.7|6244.45|6206.45|10
1608445420000|2020-12-20 06:23:40|6244.44|6206.44|6243.93|6205.93|6244.44|6206.44|6243.83|6205.83|10
1608445430000|2020-12-20 06:23:50|6243.9|6205.9|6243.73|6205.73|6243.9|6205.9|6243.71|6205.71|8
1608445440000|2020-12-20 06:24:00|6243.74|6205.74|6243.9|6205.9|6243.9|6205.9|6243.69|6205.69|10
1608445450000|2020-12-20 06:24:10|6243.99|6205.99|6244.6|6206.6|6244.6|6206.6|6243.99|6205.99|10
1608445460000|2020-12-20 06:24:20|6244.52|6206.52|6245.05|6207.05|6245.05|6207.05|6244.52|6206.52|10
1608445470000|2020-12-20 06:24:30|6245.14|6207.14|6245.55|6207.55|6245.55|6207.55|6245.03|6207.03|9
1608445480000|2020-12-20 06:24:40|6245.36|6207.36|6245.57|6207.57|6245.74|6207.74|6245.31|6207.31|9
1608445490000|2020-12-20 06:24:50|6245.63|6207.63|6245.39|6207.39|6245.88|6207.88|6245.39|6207.39|10
1608445500000|2020-12-20 06:25:00|6245.4|6207.4|6245.56|6207.56|6245.78|6207.78|6245.4|6207.4|9
1608445510000|2020-12-20 06:25:10|6245.52|6207.52|6245.79|6207.79|6245.79|6207.79|6245.52|6207.52|10
1608445520000|2020-12-20 06:25:20|6245.83|6207.83|6245.24|6207.24|6245.83|6207.83|6245.24|6207.24|10
1608445530000|2020-12-20 06:25:30|6245.17|6207.17|6244.26|6206.26|6245.37|6207.37|6244.25|6206.25|10
1608445540000|2020-12-20 06:25:40|6244.25|6206.25|6244.74|6206.74|6244.8|6206.8|6244.25|6206.25|10
1608445550000|2020-12-20 06:25:50|6244.65|6206.65|6244.75|6206.75|6244.82|6206.82|6244.64|6206.64|8
1608445560000|2020-12-20 06:26:00|6244.73|6206.73|6244.7|6206.7|6244.77|6206.77|6244.59|6206.59|10
1608445570000|2020-12-20 06:26:10|6244.77|6206.77|6244.67|6206.67|6244.82|6206.82|6244.57|6206.57|10
1608445580000|2020-12-20 06:26:20|6244.9|6206.9|6245.43|6207.43|6245.43|6207.43|6244.9|6206.9|9
1608445590000|2020-12-20 06:26:30|6245.45|6207.45|6245.75|6207.75|6245.79|6207.79|6245.41|6207.41|9
1608445600000|2020-12-20 06:26:40|6245.97|6207.97|6246.36|6208.36|6246.36|6208.36|6245.97|6207.97|10
1608445610000|2020-12-20 06:26:50|6246.37|6208.37|6246.8|6208.8|6246.85|6208.85|6246.25|6208.25|10
1608445620000|2020-12-20 06:27:00|6246.81|6208.81|6247.2|6209.2|6247.2|6209.2|6246.73|6208.73|10
1608445630000|2020-12-20 06:27:10|6247.21|6209.21|6247.8|6209.8|6247.93|6209.93|6247.21|6209.21|10
1608445640000|2020-12-20 06:27:20|6247.98|6209.98|6249.69|6211.69|6249.69|6211.69|6247.97|6209.97|10
1608445650000|2020-12-20 06:27:30|6249.66|6211.66|6249.93|6211.93|6249.93|6211.93|6249.33|6211.33|10
1608445660000|2020-12-20 06:27:40|6250.14|6212.14|6251.74|6213.74|6251.74|6213.74|6250.14|6212.14|9
1608445670000|2020-12-20 06:27:50|6251.98|6213.98|6253.1|6215.1|6253.2|6215.2|6251.98|6213.98|9
1608445680000|2020-12-20 06:28:00|6253.2|6215.2|6252.86|6214.86|6253.2|6215.2|6252.65|6214.65|7
1608445690000|2020-12-20 06:28:10|6252.83|6214.83|6252.78|6214.78|6253.07|6215.07|6252.61|6214.61|10
1608445700000|2020-12-20 06:28:20|6252.72|6214.72|6252.59|6214.59|6252.88|6214.88|6252.57|6214.57|9
1608445710000|2020-12-20 06:28:30|6252.61|6214.61|6252.22|6214.22|6252.61|6214.61|6252.22|6214.22|8
1608445720000|2020-12-20 06:28:40|6252.24|6214.24|6251.79|6213.79|6252.24|6214.24|6251.79|6213.79|10
1608445730000|2020-12-20 06:28:50|6251.77|6213.77|6251.87|6213.87|6251.9|6213.9|6251.74|6213.74|10
1608445740000|2020-12-20 06:29:00|6251.89|6213.89|6251.6|6213.6|6252.03|6214.03|6251.6|6213.6|9
1608445750000|2020-12-20 06:29:10|6251.59|6213.59|6251.33|6213.33|6251.76|6213.76|6251.25|6213.25|10
1608445760000|2020-12-20 06:29:20|6251|6213|6250.63|6212.63|6251|6213|6250.61|6212.61|7
1608445770000|2020-12-20 06:29:30|6250.68|6212.68|6250.72|6212.72|6250.79|6212.79|6250.66|6212.66|8
1608445780000|2020-12-20 06:29:40|6250.69|6212.69|6251.24|6213.24|6251.24|6213.24|6250.56|6212.56|9
1608445790000|2020-12-20 06:29:50|6251.26|6213.26|6251.6|6213.6|6251.77|6213.77|6251.26|6213.26|9
1608445800000|2020-12-20 06:30:00|6251.63|6213.63|6251.86|6213.86|6251.86|6213.86|6251.63|6213.63|10
1608445810000|2020-12-20 06:30:10|6251.97|6213.97|6251.78|6213.78|6251.97|6213.97|6251.77|6213.77|9
1608445820000|2020-12-20 06:30:20|6251.91|6213.91|6251.76|6213.76|6252.09|6214.09|6251.76|6213.76|8
1608445830000|2020-12-20 06:30:30|6251.78|6213.78|6251.79|6213.79|6251.87|6213.87|6251.73|6213.73|8
1608445840000|2020-12-20 06:30:40|6251.6|6213.6|6251.81|6213.81|6251.85|6213.85|6251.6|6213.6|9
1608445850000|2020-12-20 06:30:50|6251.71|6213.71|6252.9|6214.9|6252.9|6214.9|6251.71|6213.71|9
1608445860000|2020-12-20 06:31:00|6252.94|6214.94|6253.65|6215.65|6253.71|6215.71|6252.94|6214.94|10
1608445870000|2020-12-20 06:31:10|6253.67|6215.67|6254.44|6216.44|6254.44|6216.44|6253.67|6215.67|10
1608445880000|2020-12-20 06:31:20|6254.43|6216.43|6254.44|6216.44|6254.54|6216.54|6254.38|6216.38|10
1608445890000|2020-12-20 06:31:30|6254.37|6216.37|6254.71|6216.71|6254.71|6216.71|6254.26|6216.26|9
1608445900000|2020-12-20 06:31:40|6254.79|6216.79|6254.81|6216.81|6254.83|6216.83|6254.64|6216.64|9
1608445910000|2020-12-20 06:31:50|6254.87|6216.87|6254.89|6216.89|6254.98|6216.98|6254.83|6216.83|9
1608445920000|2020-12-20 06:32:00|6254.95|6216.95|6255.01|6217.01|6255.01|6217.01|6254.85|6216.85|10
1608445930000|2020-12-20 06:32:10|6254.98|6216.98|6255.35|6217.35|6255.35|6217.35|6254.96|6216.96|10
1608445940000|2020-12-20 06:32:20|6255.64|6217.64|6256.79|6218.79|6256.79|6218.79|6255.64|6217.64|10
1608445950000|2020-12-20 06:32:30|6256.74|6218.74|6257.28|6219.28|6257.37|6219.37|6256.74|6218.74|8
1608445960000|2020-12-20 06:32:40|6257.25|6219.25|6258.59|6220.59|6258.59|6220.59|6257.25|6219.25|9
1608445970000|2020-12-20 06:32:50|6258.85|6220.85|6259.76|6221.76|6259.76|6221.76|6258.85|6220.85|9
1608445980000|2020-12-20 06:33:00|6259.9|6221.9|6260.33|6222.33|6260.61|6222.61|6259.9|6221.9|9
1608445990000|2020-12-20 06:33:10|6260.42|6222.42|6259.63|6221.63|6260.42|6222.42|6259.63|6221.63|10
1608446000000|2020-12-20 06:33:20|6259.72|6221.72|6259.28|6221.28|6259.72|6221.72|6259.1|6221.1|10
1608446010000|2020-12-20 06:33:30|6259.24|6221.24|6258.78|6220.78|6259.24|6221.24|6258.76|6220.76|9
1608446020000|2020-12-20 06:33:40|6258.84|6220.84|6258.74|6220.74|6258.84|6220.84|6258.34|6220.34|10
1608446030000|2020-12-20 06:33:50|6258.69|6220.69|6258.06|6220.06|6258.77|6220.77|6258.05|6220.05|10
1608446040000|2020-12-20 06:34:00|6257.9|6219.9|6258.34|6220.34|6258.39|6220.39|6257.9|6219.9|9
1608446050000|2020-12-20 06:34:10|6258.42|6220.42|6259.36|6221.36|6259.37|6221.37|6258.42|6220.42|10
1608446060000|2020-12-20 06:34:20|6259.53|6221.53|6260.48|6222.48|6260.48|6222.48|6259.53|6221.53|10
1608446070000|2020-12-20 06:34:30|6260.51|6222.51|6262.2|6224.2|6262.26|6224.26|6260.51|6222.51|10
1608446080000|2020-12-20 06:34:40|6262.52|6224.52|6264.67|6226.67|6264.67|6226.67|6262.52|6224.52|10
1608446090000|2020-12-20 06:34:50|6264.64|6226.64|6265.34|6227.34|6265.34|6227.34|6264.63|6226.63|10
1608446100000|2020-12-20 06:35:00|6265.36|6227.36|6265.31|6227.31|6265.44|6227.44|6265.03|6227.03|10
1608446110000|2020-12-20 06:35:10|6265.2|6227.2|6265.83|6227.83|6265.87|6227.87|6265.17|6227.17|10
1608446120000|2020-12-20 06:35:20|6266.08|6228.08|6267.29|6229.29|6267.29|6229.29|6266.08|6228.08|10
1608446130000|2020-12-20 06:35:30|6267.31|6229.31|6267.95|6229.95|6267.98|6229.98|6267.31|6229.31|8
1608446140000|2020-12-20 06:35:40|6268.09|6230.09|6269.44|6231.44|6269.59|6231.59|6268.09|6230.09|10
1608446150000|2020-12-20 06:35:50|6269.38|6231.38|6269.8|6231.8|6270|6232|6269.36|6231.36|10
1608446160000|2020-12-20 06:36:00|6269.62|6231.62|6270|6232|6270.13|6232.13|6269.62|6231.62|10
1608446170000|2020-12-20 06:36:10|6270.16|6232.16|6270.61|6232.61|6270.61|6232.61|6270.05|6232.05|10
1608446180000|2020-12-20 06:36:20|6270.56|6232.56|6271.53|6233.53|6271.71|6233.71|6270.56|6232.56|10
1608446190000|2020-12-20 06:36:30|6271.6|6233.6|6272.35|6234.35|6272.35|6234.35|6271.6|6233.6|10
1608446200000|2020-12-20 06:36:40|6272.53|6234.53|6274.67|6236.67|6274.67|6236.67|6272.53|6234.53|10
1608446210000|2020-12-20 06:36:50|6274.87|6236.87|6278.18|6240.18|6278.26|6240.26|6274.87|6236.87|10
1608446220000|2020-12-20 06:37:00|6278.05|6240.05|6280.05|6242.05|6280.28|6242.28|6278.05|6240.05|10
1608446230000|2020-12-20 06:37:10|6280.22|6242.22|6279.68|6241.68|6280.64|6242.64|6279.68|6241.68|10
1608446240000|2020-12-20 06:37:20|6279.52|6241.52|6276.19|6238.19|6279.57|6241.57|6276.19|6238.19|10
1608446250000|2020-12-20 06:37:30|6275.58|6237.58|6274.7|6236.7|6275.58|6237.58|6274.33|6236.33|9
1608446260000|2020-12-20 06:37:40|6274.94|6236.94|6275.59|6237.59|6275.6|6237.6|6274.84|6236.84|9
1608446270000|2020-12-20 06:37:50|6275.98|6237.98|6277.27|6239.27|6277.31|6239.31|6275.98|6237.98|10
1608446280000|2020-12-20 06:38:00|6277.11|6239.11|6276.55|6238.55|6277.11|6239.11|6276.55|6238.55|10
1608446290000|2020-12-20 06:38:10|6276.62|6238.62|6275.6|6237.6|6276.69|6238.69|6275.37|6237.37|10
1608446300000|2020-12-20 06:38:20|6275.5|6237.5|6274.91|6236.91|6275.57|6237.57|6274.91|6236.91|10
1608446310000|2020-12-20 06:38:30|6274.79|6236.79|6273.95|6235.95|6275.11|6237.11|6273.95|6235.95|10
1608446320000|2020-12-20 06:38:40|6273.79|6235.79|6273.2|6235.2|6274|6236|6273.13|6235.13|10
1608446330000|2020-12-20 06:38:50|6273.14|6235.14|6273.14|6235.14|6273.39|6235.39|6273.14|6235.14|8
1608446340000|2020-12-20 06:39:00|6273.3|6235.3|6273.85|6235.85|6273.9|6235.9|6273.3|6235.3|9
1608446350000|2020-12-20 06:39:10|6274.09|6236.09|6274.09|6236.09|6274.38|6236.38|6274.09|6236.09|10
1608446360000|2020-12-20 06:39:20|6274.12|6236.12|6273.1|6235.1|6274.35|6236.35|6273.1|6235.1|9
1608446370000|2020-12-20 06:39:30|6272.98|6234.98|6272|6234|6272.98|6234.98|6272|6234|9
1608446380000|2020-12-20 06:39:40|6272.16|6234.16|6272.06|6234.06|6272.16|6234.16|6271.54|6233.54|10
1608446390000|2020-12-20 06:39:50|6272.07|6234.07|6272.63|6234.63|6272.63|6234.63|6272.02|6234.02|10
1608446400000|2020-12-20 06:40:00|6272.64|6234.64|6273.23|6235.23|6273.27|6235.27|6272.64|6234.64|10
1608446410000|2020-12-20 06:40:10|6273.6|6235.6|6273.33|6235.33|6273.73|6235.73|6273.29|6235.29|9
1608446420000|2020-12-20 06:40:20|6273.46|6235.46|6273.81|6235.81|6273.82|6235.82|6273.46|6235.46|8
1608446430000|2020-12-20 06:40:30|6273.77|6235.77|6273.41|6235.41|6273.77|6235.77|6273.41|6235.41|10
1608446440000|2020-12-20 06:40:40|6273.35|6235.35|6273.12|6235.12|6273.39|6235.39|6273.1|6235.1|10
1608446450000|2020-12-20 06:40:50|6273.28|6235.28|6273.27|6235.27|6273.5|6235.5|6273.22|6235.22|10
1608446460000|2020-12-20 06:41:00|6273.34|6235.34|6272.84|6234.84|6273.34|6235.34|6272.84|6234.84|10
1608446470000|2020-12-20 06:41:10|6272.86|6234.86|6272.38|6234.38|6273.21|6235.21|6272.38|6234.38|10
1608446480000|2020-12-20 06:41:20|6272.47|6234.47|6272.26|6234.26|6272.47|6234.47|6272.2|6234.2|9
1608446490000|2020-12-20 06:41:30|6272.21|6234.21|6271.47|6233.47|6272.21|6234.21|6271.3|6233.3|10
1608446500000|2020-12-20 06:41:40|6271.41|6233.41|6271.26|6233.26|6271.43|6233.43|6271.18|6233.18|10
1608446510000|2020-12-20 06:41:50|6271.1|6233.1|6271.16|6233.16|6271.16|6233.16|6270.93|6232.93|10
1608446520000|2020-12-20 06:42:00|6271.17|6233.17|6270.95|6232.95|6271.21|6233.21|6270.95|6232.95|10
1608446530000|2020-12-20 06:42:10|6271.09|6233.09|6270.78|6232.78|6271.14|6233.14|6270.78|6232.78|10
1608446540000|2020-12-20 06:42:20|6270.6|6232.6|6270.33|6232.33|6270.61|6232.61|6270.27|6232.27|10
1608446550000|2020-12-20 06:42:30|6270.18|6232.18|6269.42|6231.42|6270.18|6232.18|6269.42|6231.42|10
1608446560000|2020-12-20 06:42:40|6269.44|6231.44|6269.38|6231.38|6269.45|6231.45|6269.24|6231.24|9
1608446570000|2020-12-20 06:42:50|6269.43|6231.43|6269.46|6231.46|6269.46|6231.46|6269.3|6231.3|9
1608446580000|2020-12-20 06:43:00|6269.49|6231.49|6269.7|6231.7|6269.7|6231.7|6269.48|6231.48|7
1608446590000|2020-12-20 06:43:10|6269.93|6231.93|6269.91|6231.91|6270.03|6232.03|6269.77|6231.77|8
1608446600000|2020-12-20 06:43:20|6269.89|6231.89|6271.26|6233.26|6271.26|6233.26|6269.89|6231.89|10
1608446610000|2020-12-20 06:43:30|6271.36|6233.36|6270.68|6232.68|6271.36|6233.36|6270.59|6232.59|10
1608446620000|2020-12-20 06:43:40|6270.83|6232.83|6271.02|6233.02|6271.02|6233.02|6270.59|6232.59|10
1608446630000|2020-12-20 06:43:50|6271.17|6233.17|6271.02|6233.02|6271.17|6233.17|6271.02|6233.02|10
1608446640000|2020-12-20 06:44:00|6270.95|6232.95|6271.08|6233.08|6271.1|6233.1|6270.92|6232.92|7
1608446650000|2020-12-20 06:44:10|6271|6233|6270.93|6232.93|6271.18|6233.18|6270.93|6232.93|9
1608446660000|2020-12-20 06:44:20|6270.97|6232.97|6270.89|6232.89|6270.99|6232.99|6270.87|6232.87|10
1608446670000|2020-12-20 06:44:30|6270.77|6232.77|6270.87|6232.87|6271.13|6233.13|6270.77|6232.77|10
1608446680000|2020-12-20 06:44:40|6270.82|6232.82|6270.4|6232.4|6270.82|6232.82|6270.31|6232.31|9
1608446690000|2020-12-20 06:44:50|6270.41|6232.41|6269.78|6231.78|6270.41|6232.41|6269.67|6231.67|10
1608446700000|2020-12-20 06:45:00|6269.68|6231.68|6269.98|6231.98|6269.98|6231.98|6269.67|6231.67|10
1608446710000|2020-12-20 06:45:10|6269.99|6231.99|6269.41|6231.41|6269.99|6231.99|6269.41|6231.41|10
1608446720000|2020-12-20 06:45:20|6269.16|6231.16|6266.82|6228.82|6269.16|6231.16|6266.82|6228.82|10
1608446730000|2020-12-20 06:45:30|6266.84|6228.84|6266.74|6228.74|6267|6229|6266.61|6228.61|9
1608446740000|2020-12-20 06:45:40|6266.7|6228.7|6266.65|6228.65|6266.7|6228.7|6266.45|6228.45|10
1608446750000|2020-12-20 06:45:50|6266.72|6228.72|6266.59|6228.59|6266.72|6228.72|6266.44|6228.44|10
1608446760000|2020-12-20 06:46:00|6266.61|6228.61|6266.1|6228.1|6266.61|6228.61|6266.05|6228.05|10
1608446770000|2020-12-20 06:46:10|6266.01|6228.01|6265.79|6227.79|6266.06|6228.06|6265.79|6227.79|9
1608446780000|2020-12-20 06:46:20|6265.76|6227.76|6265.6|6227.6|6265.88|6227.88|6265.49|6227.49|9
1608446790000|2020-12-20 06:46:30|6265.49|6227.49|6265.9|6227.9|6265.9|6227.9|6265.43|6227.43|9
1608446800000|2020-12-20 06:46:40|6266.22|6228.22|6267.9|6229.9|6267.9|6229.9|6266.22|6228.22|10
1608446810000|2020-12-20 06:46:50|6268|6230|6267.96|6229.96|6268.1|6230.1|6267.42|6229.42|9
1608446820000|2020-12-20 06:47:00|6267.92|6229.92|6267.84|6229.84|6268.02|6230.02|6267.84|6229.84|10
1608446830000|2020-12-20 06:47:10|6267.66|6229.66|6267.41|6229.41|6267.74|6229.74|6267.41|6229.41|9
1608446840000|2020-12-20 06:47:20|6267.34|6229.34|6266.66|6228.66|6267.4|6229.4|6266.66|6228.66|9
1608446850000|2020-12-20 06:47:30|6266.34|6228.34|6265.74|6227.74|6266.34|6228.34|6265.74|6227.74|10
1608446860000|2020-12-20 06:47:40|6265.58|6227.58|6265.11|6227.11|6265.58|6227.58|6265.11|6227.11|9
1608446870000|2020-12-20 06:47:50|6265.14|6227.14|6264.81|6226.81|6265.16|6227.16|6264.81|6226.81|10
1608446880000|2020-12-20 06:48:00|6264.95|6226.95|6264.43|6226.43|6264.95|6226.95|6264.39|6226.39|10
1608446890000|2020-12-20 06:48:10|6264.49|6226.49|6264|6226|6264.49|6226.49|6264|6226|9
1608446900000|2020-12-20 06:48:20|6263.97|6225.97|6263.63|6225.63|6264.05|6226.05|6263.63|6225.63|10
1608446910000|2020-12-20 06:48:30|6263.62|6225.62|6262.39|6224.39|6263.62|6225.62|6262.39|6224.39|9
1608446920000|2020-12-20 06:48:40|6262.37|6224.37|6262.35|6224.35|6262.47|6224.47|6262.28|6224.28|10
1608446930000|2020-12-20 06:48:50|6262.41|6224.41|6262.04|6224.04|6262.42|6224.42|6261.71|6223.71|8
1608446940000|2020-12-20 06:49:00|6262.06|6224.06|6261.36|6223.36|6262.06|6224.06|6261.36|6223.36|10
1608446950000|2020-12-20 06:49:10|6261.34|6223.34|6261.32|6223.32|6261.47|6223.47|6261.32|6223.32|9
1608446960000|2020-12-20 06:49:20|6261.47|6223.47|6261.14|6223.14|6261.47|6223.47|6261.09|6223.09|9
1608446970000|2020-12-20 06:49:30|6261.12|6223.12|6261.38|6223.38|6261.38|6223.38|6261.12|6223.12|9
1608446980000|2020-12-20 06:49:40|6261.41|6223.41|6261.29|6223.29|6261.71|6223.71|6261.29|6223.29|8
1608446990000|2020-12-20 06:49:50|6261.31|6223.31|6261|6223|6261.32|6223.32|6260.96|6222.96|10
1608447000000|2020-12-20 06:50:00|6260.89|6222.89|6260.85|6222.85|6260.99|6222.99|6260.85|6222.85|9
1608447010000|2020-12-20 06:50:10|6260.81|6222.81|6260.79|6222.79|6260.9|6222.9|6260.77|6222.77|10
1608447020000|2020-12-20 06:50:20|6260.82|6222.82|6260.6|6222.6|6261.01|6223.01|6260.53|6222.53|10
1608447030000|2020-12-20 06:50:30|6260.5|6222.5|6260.7|6222.7|6261|6223|6260.3|6222.3|9
1608447040000|2020-12-20 06:50:40|6260.67|6222.67|6260.45|6222.45|6260.73|6222.73|6260.42|6222.42|10
1608447050000|2020-12-20 06:50:50|6260.5|6222.5|6261.24|6223.24|6261.24|6223.24|6260.5|6222.5|10
1608447060000|2020-12-20 06:51:00|6261.38|6223.38|6260.97|6222.97|6261.38|6223.38|6260.94|6222.94|10
1608447070000|2020-12-20 06:51:10|6260.88|6222.88|6261.23|6223.23|6261.23|6223.23|6260.88|6222.88|9
1608447080000|2020-12-20 06:51:20|6261.32|6223.32|6262|6224|6262|6224|6261.3|6223.3|10
1608447090000|2020-12-20 06:51:30|6261.88|6223.88|6261.77|6223.77|6261.88|6223.88|6261.68|6223.68|10
1608447100000|2020-12-20 06:51:40|6261.75|6223.75|6261.93|6223.93|6262.04|6224.04|6261.75|6223.75|8
1608447110000|2020-12-20 06:51:50|6262.1|6224.1|6262.57|6224.57|6262.58|6224.58|6262.1|6224.1|10
1608447120000|2020-12-20 06:52:00|6262.64|6224.64|6262.89|6224.89|6262.95|6224.95|6262.52|6224.52|9
1608447130000|2020-12-20 06:52:10|6262.76|6224.76|6261.88|6223.88|6262.81|6224.81|6261.88|6223.88|9
1608447140000|2020-12-20 06:52:20|6261.72|6223.72|6261.15|6223.15|6261.72|6223.72|6261.15|6223.15|10
1608447150000|2020-12-20 06:52:30|6261.02|6223.02|6261.26|6223.26|6261.26|6223.26|6260.78|6222.78|10
1608447160000|2020-12-20 06:52:40|6261.29|6223.29|6261.63|6223.63|6261.63|6223.63|6261.29|6223.29|9
1608447170000|2020-12-20 06:52:50|6261.66|6223.66|6261.21|6223.21|6261.66|6223.66|6261.21|6223.21|8
1608447180000|2020-12-20 06:53:00|6261.17|6223.17|6260.3|6222.3|6261.17|6223.17|6260.21|6222.21|9
1608447190000|2020-12-20 06:53:10|6260.33|6222.33|6260.68|6222.68|6260.68|6222.68|6260.33|6222.33|9
1608447200000|2020-12-20 06:53:20|6260.52|6222.52|6260.45|6222.45|6260.52|6222.52|6260.33|6222.33|10
1608447210000|2020-12-20 06:53:30|6260.46|6222.46|6260.38|6222.38|6260.46|6222.46|6260.27|6222.27|8
1608447220000|2020-12-20 06:53:40|6260.43|6222.43|6260.45|6222.45|6260.63|6222.63|6260.43|6222.43|7
1608447230000|2020-12-20 06:53:50|6260.41|6222.41|6259.42|6221.42|6260.41|6222.41|6259.33|6221.33|10
1608447240000|2020-12-20 06:54:00|6259.45|6221.45|6259.35|6221.35|6259.77|6221.77|6259.33|6221.33|9
1608447250000|2020-12-20 06:54:10|6259.16|6221.16|6259.19|6221.19|6259.19|6221.19|6258.64|6220.64|9
1608447260000|2020-12-20 06:54:20|6259.29|6221.29|6259.85|6221.85|6259.85|6221.85|6259.29|6221.29|8
1608447270000|2020-12-20 06:54:30|6259.96|6221.96|6260.83|6222.83|6260.83|6222.83|6259.96|6221.96|9
1608447280000|2020-12-20 06:54:40|6260.77|6222.77|6260.39|6222.39|6260.77|6222.77|6260.39|6222.39|10
1608447290000|2020-12-20 06:54:50|6260.35|6222.35|6260|6222|6260.37|6222.37|6260|6222|10
1608447300000|2020-12-20 06:55:00|6259.9|6221.9|6259.52|6221.52|6259.91|6221.91|6259.33|6221.33|9
1608447310000|2020-12-20 06:55:10|6259.54|6221.54|6259.48|6221.48|6259.56|6221.56|6259.37|6221.37|10
1608447320000|2020-12-20 06:55:20|6259.43|6221.43|6259.72|6221.72|6259.73|6221.73|6259.28|6221.28|10
1608447330000|2020-12-20 06:55:30|6259.92|6221.92|6260.75|6222.75|6260.78|6222.78|6259.92|6221.92|10
1608447340000|2020-12-20 06:55:40|6260.55|6222.55|6260.63|6222.63|6260.63|6222.63|6260.31|6222.31|10
1608447350000|2020-12-20 06:55:50|6260.57|6222.57|6260.23|6222.23|6260.57|6222.57|6260.13|6222.13|10
1608447360000|2020-12-20 06:56:00|6260.24|6222.24|6260.27|6222.27|6260.62|6222.62|6260.24|6222.24|9
1608447370000|2020-12-20 06:56:10|6260.26|6222.26|6260.37|6222.37|6260.6|6222.6|6260.14|6222.14|10
1608447380000|2020-12-20 06:56:20|6260.36|6222.36|6260|6222|6260.36|6222.36|6260|6222|8
1608447390000|2020-12-20 06:56:30|6259.93|6221.93|6259.29|6221.29|6259.93|6221.93|6259.18|6221.18|10
1608447400000|2020-12-20 06:56:40|6259.26|6221.26|6259.71|6221.71|6259.71|6221.71|6259.21|6221.21|9
1608447410000|2020-12-20 06:56:50|6259.79|6221.79|6260.39|6222.39|6260.39|6222.39|6259.76|6221.76|10
1608447420000|2020-12-20 06:57:00|6260.41|6222.41|6260.1|6222.1|6260.62|6222.62|6260.1|6222.1|10
1608447430000|2020-12-20 06:57:10|6260.09|6222.09|6260.13|6222.13|6260.44|6222.44|6260.09|6222.09|10
1608447440000|2020-12-20 06:57:20|6259.88|6221.88|6259.94|6221.94|6260.14|6222.14|6259.88|6221.88|10
1608447450000|2020-12-20 06:57:30|6259.93|6221.93|6260.16|6222.16|6260.18|6222.18|6259.93|6221.93|9
1608447460000|2020-12-20 06:57:40|6260.18|6222.18|6259.99|6221.99|6260.18|6222.18|6259.94|6221.94|7
1608447470000|2020-12-20 06:57:50|6259.95|6221.95|6259.65|6221.65|6260.02|6222.02|6259.65|6221.65|9
1608447480000|2020-12-20 06:58:00|6259.63|6221.63|6259.8|6221.8|6259.84|6221.84|6259.57|6221.57|10
1608447490000|2020-12-20 06:58:10|6259.88|6221.88|6259.84|6221.84|6259.98|6221.98|6259.8|6221.8|10
1608447500000|2020-12-20 06:58:20|6259.87|6221.87|6259.89|6221.89|6259.93|6221.93|6259.79|6221.79|9
1608447510000|2020-12-20 06:58:30|6259.84|6221.84|6259.8|6221.8|6259.89|6221.89|6259.73|6221.73|9
1608447520000|2020-12-20 06:58:40|6259.79|6221.79|6259.45|6221.45|6259.79|6221.79|6259.41|6221.41|9
1608447530000|2020-12-20 06:58:50|6259.36|6221.36|6259.29|6221.29|6259.44|6221.44|6259.29|6221.29|10
1608447540000|2020-12-20 06:59:00|6259.31|6221.31|6259.54|6221.54|6259.54|6221.54|6259.3|6221.3|8
1608447550000|2020-12-20 06:59:10|6259.7|6221.7|6259.71|6221.71|6259.71|6221.71|6259.57|6221.57|9
1608447560000|2020-12-20 06:59:20|6259.68|6221.68|6258.92|6220.92|6259.7|6221.7|6258.92|6220.92|9
1608447570000|2020-12-20 06:59:30|6258.78|6220.78|6258.42|6220.42|6259.06|6221.06|6258.42|6220.42|10
1608447580000|2020-12-20 06:59:40|6258.26|6220.26|6257.91|6219.91|6258.26|6220.26|6257.81|6219.81|10
1608447590000|2020-12-20 06:59:50|6257.96|6219.96|6258.43|6220.43|6258.43|6220.43|6257.96|6219.96|8
1608447600000|2020-12-20 07:00:00|6258.28|6220.28|6257.02|6219.02|6258.28|6220.28|6257.02|6219.02|9
1608447610000|2020-12-20 07:00:10|6257|6219|6256.24|6218.24|6257|6219|6256.24|6218.24|10
1608447620000|2020-12-20 07:00:20|6256.19|6218.19|6255.39|6217.39|6256.19|6218.19|6255.39|6217.39|10
1608447630000|2020-12-20 07:00:30|6255.41|6217.41|6255.47|6217.47|6255.47|6217.47|6255.25|6217.25|10
1608447640000|2020-12-20 07:00:40|6255.48|6217.48|6256.41|6218.41|6256.41|6218.41|6255.48|6217.48|10
1608447650000|2020-12-20 07:00:50|6256.58|6218.58|6257.69|6219.69|6257.69|6219.69|6256.58|6218.58|10
1608447660000|2020-12-20 07:01:00|6257.74|6219.74|6257.88|6219.88|6257.89|6219.89|6257.72|6219.72|8
1608447670000|2020-12-20 07:01:10|6257.96|6219.96|6258.05|6220.05|6258.05|6220.05|6257.81|6219.81|8
1608447680000|2020-12-20 07:01:20|6257.92|6219.92|6258.02|6220.02|6258.16|6220.16|6257.9|6219.9|8
1608447690000|2020-12-20 07:01:30|6257.95|6219.95|6258.23|6220.23|6258.23|6220.23|6257.95|6219.95|9
1608447700000|2020-12-20 07:01:40|6258.15|6220.15|6258.06|6220.06|6258.15|6220.15|6257.89|6219.89|7
1608447710000|2020-12-20 07:01:50|6258.08|6220.08|6258.21|6220.21|6258.21|6220.21|6258.03|6220.03|8
1608447720000|2020-12-20 07:02:00|6258.23|6220.23|6258.09|6220.09|6258.23|6220.23|6257.79|6219.79|8
1608447730000|2020-12-20 07:02:10|6258.13|6220.13|6258.23|6220.23|6258.4|6220.4|6258|6220|9
1608447740000|2020-12-20 07:02:20|6258.22|6220.22|6257.74|6219.74|6258.22|6220.22|6257.62|6219.62|8
1608447750000|2020-12-20 07:02:30|6257.7|6219.7|6257.69|6219.69|6257.88|6219.88|6257.67|6219.67|10
1608447760000|2020-12-20 07:02:40|6257.64|6219.64|6257.11|6219.11|6257.65|6219.65|6257.11|6219.11|10
1608447770000|2020-12-20 07:02:50|6256.97|6218.97|6256.87|6218.87|6257.05|6219.05|6256.87|6218.87|10
1608447780000|2020-12-20 07:03:00|6256.96|6218.96|6256.95|6218.95|6256.96|6218.96|6256.81|6218.81|9
1608447790000|2020-12-20 07:03:10|6256.98|6218.98|6257.04|6219.04|6257.19|6219.19|6256.98|6218.98|8
1608447800000|2020-12-20 07:03:20|6257.02|6219.02|6256.9|6218.9|6257.06|6219.06|6256.89|6218.89|7
1608447810000|2020-12-20 07:03:30|6256.93|6218.93|6257.71|6219.71|6257.71|6219.71|6256.93|6218.93|9
1608447820000|2020-12-20 07:03:40|6257.77|6219.77|6257.94|6219.94|6257.94|6219.94|6257.59|6219.59|10
1608447830000|2020-12-20 07:03:50|6257.91|6219.91|6258.35|6220.35|6258.43|6220.43|6257.88|6219.88|10
1608447840000|2020-12-20 07:04:00|6258|6220|6258.03|6220.03|6258.03|6220.03|6257.75|6219.75|9
1608447850000|2020-12-20 07:04:10|6258.01|6220.01|6258.37|6220.37|6258.37|6220.37|6258|6220|7
1608447860000|2020-12-20 07:04:20|6258.29|6220.29|6259.39|6221.39|6259.39|6221.39|6258.29|6220.29|9
1608447870000|2020-12-20 07:04:30|6259.34|6221.34|6260.27|6222.27|6260.27|6222.27|6259.34|6221.34|10
1608447880000|2020-12-20 07:04:40|6260.53|6222.53|6260.48|6222.48|6260.8|6222.8|6260.48|6222.48|9
1608447890000|2020-12-20 07:04:50|6260.55|6222.55|6260.58|6222.58|6260.74|6222.74|6260.52|6222.52|9
1608447900000|2020-12-20 07:05:00|6260.51|6222.51|6260.67|6222.67|6260.67|6222.67|6260.43|6222.43|10
1608447910000|2020-12-20 07:05:10|6260.68|6222.68|6260.66|6222.66|6260.88|6222.88|6260.66|6222.66|10
1608447920000|2020-12-20 07:05:20|6260.7|6222.7|6261.01|6223.01|6261.01|6223.01|6260.65|6222.65|9
1608447930000|2020-12-20 07:05:30|6261.02|6223.02|6261.04|6223.04|6261.17|6223.17|6260.96|6222.96|8
1608447940000|2020-12-20 07:05:40|6260.93|6222.93|6261.67|6223.67|6261.67|6223.67|6260.93|6222.93|10
1608447950000|2020-12-20 07:05:50|6261.7|6223.7|6261.65|6223.65|6261.79|6223.79|6261.65|6223.65|9
1608447960000|2020-12-20 07:06:00|6261.54|6223.54|6263.4|6225.4|6263.4|6225.4|6261.54|6223.54|9
1608447970000|2020-12-20 07:06:10|6263.77|6225.77|6265.84|6227.84|6265.84|6227.84|6263.57|6225.57|9
1608447980000|2020-12-20 07:06:20|6266.82|6228.82|6267.42|6229.42|6267.42|6229.42|6266.82|6228.82|10
1608447990000|2020-12-20 07:06:30|6267.27|6229.27|6267.15|6229.15|6267.48|6229.48|6267.07|6229.07|10
1608448000000|2020-12-20 07:06:40|6266.99|6228.99|6266.41|6228.41|6267.19|6229.19|6266.41|6228.41|10
1608448010000|2020-12-20 07:06:50|6266.44|6228.44|6266.75|6228.75|6266.75|6228.75|6266.39|6228.39|8
1608448020000|2020-12-20 07:07:00|6266.67|6228.67|6266.56|6228.56|6266.77|6228.77|6266.56|6228.56|9
1608448030000|2020-12-20 07:07:10|6266.63|6228.63|6267.32|6229.32|6267.32|6229.32|6266.45|6228.45|10
1608448040000|2020-12-20 07:07:20|6267.25|6229.25|6267.21|6229.21|6267.64|6229.64|6267.19|6229.19|10
1608448050000|2020-12-20 07:07:30|6267.17|6229.17|6267.86|6229.86|6267.86|6229.86|6267.14|6229.14|10
1608448060000|2020-12-20 07:07:40|6267.88|6229.88|6267.7|6229.7|6267.88|6229.88|6267.5|6229.5|9
1608448070000|2020-12-20 07:07:50|6267.57|6229.57|6267.37|6229.37|6267.76|6229.76|6267.35|6229.35|10
1608448080000|2020-12-20 07:08:00|6267.38|6229.38|6268.3|6230.3|6268.3|6230.3|6267.36|6229.36|10
1608448090000|2020-12-20 07:08:10|6268.03|6230.03|6267.43|6229.43|6268.03|6230.03|6267.43|6229.43|10
1608448100000|2020-12-20 07:08:20|6267.46|6229.46|6267.14|6229.14|6267.46|6229.46|6267.14|6229.14|10
1608448110000|2020-12-20 07:08:30|6267.15|6229.15|6267.4|6229.4|6267.62|6229.62|6267.14|6229.14|10
1608448120000|2020-12-20 07:08:40|6267.16|6229.16|6266.17|6228.17|6267.16|6229.16|6266.17|6228.17|10
1608448130000|2020-12-20 07:08:50|6266.01|6228.01|6265.64|6227.64|6266.01|6228.01|6265.59|6227.59|9
1608448140000|2020-12-20 07:09:00|6265.58|6227.58|6265.44|6227.44|6265.72|6227.72|6265.44|6227.44|8
1608448150000|2020-12-20 07:09:10|6265.4|6227.4|6265.58|6227.58|6265.63|6227.63|6265.4|6227.4|10
1608448160000|2020-12-20 07:09:20|6265.54|6227.54|6265.5|6227.5|6265.6|6227.6|6265.39|6227.39|10
1608448170000|2020-12-20 07:09:30|6265.26|6227.26|6264.6|6226.6|6265.26|6227.26|6264.6|6226.6|9
1608448180000|2020-12-20 07:09:40|6264.77|6226.77|6265.83|6227.83|6265.87|6227.87|6264.77|6226.77|10
1608448190000|2020-12-20 07:09:50|6265.76|6227.76|6265.62|6227.62|6265.76|6227.76|6265.51|6227.51|9
1608448200000|2020-12-20 07:10:00|6265.69|6227.69|6264.5|6226.5|6265.69|6227.69|6264.5|6226.5|10
1608448210000|2020-12-20 07:10:10|6264.28|6226.28|6264.01|6226.01|6264.28|6226.28|6263.79|6225.79|9
1608448220000|2020-12-20 07:10:20|6263.98|6225.98|6263.91|6225.91|6264.15|6226.15|6263.91|6225.91|7
1608448230000|2020-12-20 07:10:30|6263.74|6225.74|6264.17|6226.17|6264.17|6226.17|6263.58|6225.58|9
1608448240000|2020-12-20 07:10:40|6264.16|6226.16|6265.23|6227.23|6265.26|6227.26|6264.16|6226.16|10
1608448250000|2020-12-20 07:10:50|6265.27|6227.27|6264.98|6226.98|6265.27|6227.27|6264.93|6226.93|10
1608448260000|2020-12-20 07:11:00|6264.94|6226.94|6265.24|6227.24|6265.25|6227.25|6264.9|6226.9|10
1608448270000|2020-12-20 07:11:10|6265.22|6227.22|6265.69|6227.69|6265.72|6227.72|6265.22|6227.22|9
1608448280000|2020-12-20 07:11:20|6265.86|6227.86|6266.17|6228.17|6266.25|6228.25|6265.76|6227.76|10
1608448290000|2020-12-20 07:11:30|6266.06|6228.06|6266.72|6228.72|6266.91|6228.91|6266.06|6228.06|10
1608448300000|2020-12-20 07:11:40|6266.79|6228.79|6267.13|6229.13|6267.23|6229.23|6266.79|6228.79|9
1608448310000|2020-12-20 07:11:50|6267.14|6229.14|6267.32|6229.32|6267.32|6229.32|6267.14|6229.14|8
1608448320000|2020-12-20 07:12:00|6267.42|6229.42|6267.49|6229.49|6267.63|6229.63|6267.42|6229.42|10
1608448330000|2020-12-20 07:12:10|6267.51|6229.51|6267.7|6229.7|6267.7|6229.7|6267.37|6229.37|10
1608448340000|2020-12-20 07:12:20|6267.76|6229.76|6267.7|6229.7|6267.96|6229.96|6267.68|6229.68|10
1608448350000|2020-12-20 07:12:30|6267.52|6229.52|6267.76|6229.76|6267.76|6229.76|6267.52|6229.52|10
1608448360000|2020-12-20 07:12:40|6267.77|6229.77|6268.01|6230.01|6268.13|6230.13|6267.77|6229.77|10
1608448370000|2020-12-20 07:12:50|6267.78|6229.78|6268.18|6230.18|6268.18|6230.18|6267.78|6229.78|9
1608448380000|2020-12-20 07:13:00|6268.16|6230.16|6268.29|6230.29|6268.34|6230.34|6268.09|6230.09|10
1608448390000|2020-12-20 07:13:10|6268.27|6230.27|6268.32|6230.32|6268.49|6230.49|6268.23|6230.23|9
1608448400000|2020-12-20 07:13:20|6268.3|6230.3|6269.51|6231.51|6269.51|6231.51|6268.3|6230.3|9
1608448410000|2020-12-20 07:13:30|6269.82|6231.82|6270.65|6232.65|6270.99|6232.99|6269.82|6231.82|9
1608448420000|2020-12-20 07:13:40|6270.87|6232.87|6271.42|6233.42|6271.42|6233.42|6270.71|6232.71|9
1608448430000|2020-12-20 07:13:50|6271.83|6233.83|6272.13|6234.13|6272.24|6234.24|6271.83|6233.83|10
1608448440000|2020-12-20 07:14:00|6272.23|6234.23|6273.03|6235.03|6273.03|6235.03|6272.23|6234.23|10
1608448450000|2020-12-20 07:14:10|6273.6|6235.6|6274.52|6236.52|6274.58|6236.58|6273.6|6235.6|10
1608448460000|2020-12-20 07:14:20|6274.49|6236.49|6276.03|6238.03|6276.03|6238.03|6274.49|6236.49|9
1608448470000|2020-12-20 07:14:30|6276.16|6238.16|6276.93|6238.93|6276.94|6238.94|6276.08|6238.08|8
1608448480000|2020-12-20 07:14:40|6277.05|6239.05|6277.2|6239.2|6277.46|6239.46|6277.05|6239.05|10
1608448490000|2020-12-20 07:14:50|6277.04|6239.04|6277.36|6239.36|6277.42|6239.42|6276.73|6238.73|9
1608448500000|2020-12-20 07:15:00|6277.33|6239.33|6277.36|6239.36|6277.47|6239.47|6277.26|6239.26|9
1608448510000|2020-12-20 07:15:10|6277.42|6239.42|6277.44|6239.44|6277.47|6239.47|6277.38|6239.38|10
1608448520000|2020-12-20 07:15:20|6277.4|6239.4|6277.75|6239.75|6277.75|6239.75|6277.28|6239.28|9
1608448530000|2020-12-20 07:15:30|6277.73|6239.73|6277.78|6239.78|6277.78|6239.78|6277.51|6239.51|10
1608448540000|2020-12-20 07:15:40|6277.76|6239.76|6277.68|6239.68|6277.77|6239.77|6277.65|6239.65|10
1608448550000|2020-12-20 07:15:50|6277.64|6239.64|6277.57|6239.57|6277.74|6239.74|6277.57|6239.57|9
1608448560000|2020-12-20 07:16:00|6277.36|6239.36|6276.69|6238.69|6277.41|6239.41|6276.69|6238.69|10
1608448570000|2020-12-20 07:16:10|6276.66|6238.66|6276.43|6238.43|6276.66|6238.66|6276.42|6238.42|9
1608448580000|2020-12-20 07:16:20|6276.44|6238.44|6276.36|6238.36|6276.71|6238.71|6276.34|6238.34|10
1608448590000|2020-12-20 07:16:30|6276.38|6238.38|6276.37|6238.37|6276.55|6238.55|6276.29|6238.29|8
1608448600000|2020-12-20 07:16:40|6276.41|6238.41|6277.31|6239.31|6277.31|6239.31|6276.41|6238.41|8
1608448610000|2020-12-20 07:16:50|6277.36|6239.36|6277.82|6239.82|6277.82|6239.82|6277.34|6239.34|8
1608448620000|2020-12-20 07:17:00|6277.78|6239.78|6278.87|6240.87|6278.87|6240.87|6277.78|6239.78|9
1608448630000|2020-12-20 07:17:10|6279.1|6241.1|6279.2|6241.2|6279.36|6241.36|6279.1|6241.1|10
1608448640000|2020-12-20 07:17:20|6279.18|6241.18|6279.47|6241.47|6279.49|6241.49|6279.18|6241.18|10
1608448650000|2020-12-20 07:17:30|6279.51|6241.51|6279.75|6241.75|6279.75|6241.75|6279.51|6241.51|9
1608448660000|2020-12-20 07:17:40|6279.9|6241.9|6280.56|6242.56|6280.56|6242.56|6279.9|6241.9|10
1608448670000|2020-12-20 07:17:50|6280.67|6242.67|6281.24|6243.24|6281.24|6243.24|6280.66|6242.66|9
1608448680000|2020-12-20 07:18:00|6281.23|6243.23|6281.33|6243.33|6281.33|6243.33|6281.13|6243.13|9
1608448690000|2020-12-20 07:18:10|6281.36|6243.36|6282.28|6244.28|6282.28|6244.28|6281.36|6243.36|9
1608448700000|2020-12-20 07:18:20|6282.53|6244.53|6282.83|6244.83|6283.05|6245.05|6282.53|6244.53|10
1608448710000|2020-12-20 07:18:30|6282.78|6244.78|6282.89|6244.89|6282.89|6244.89|6282.54|6244.54|8
1608448720000|2020-12-20 07:18:40|6282.91|6244.91|6283.11|6245.11|6283.16|6245.16|6282.88|6244.88|9
1608448730000|2020-12-20 07:18:50|6283.08|6245.08|6283.24|6245.24|6283.32|6245.32|6283.08|6245.08|8
1608448740000|2020-12-20 07:19:00|6283.25|6245.25|6283.34|6245.34|6283.58|6245.58|6283.25|6245.25|8
1608448750000|2020-12-20 07:19:10|6283.32|6245.32|6282.94|6244.94|6283.32|6245.32|6282.89|6244.89|9
1608448760000|2020-12-20 07:19:20|6282.81|6244.81|6283.14|6245.14|6283.14|6245.14|6282.81|6244.81|8
1608448770000|2020-12-20 07:19:30|6283.15|6245.15|6283.64|6245.64|6283.64|6245.64|6283.15|6245.15|9
1608448780000|2020-12-20 07:19:40|6283.45|6245.45|6283.51|6245.51|6283.51|6245.51|6283.22|6245.22|9
1608448790000|2020-12-20 07:19:50|6283.55|6245.55|6284.06|6246.06|6284.11|6246.11|6283.55|6245.55|9
1608448800000|2020-12-20 07:20:00|6284.17|6246.17|6283.15|6245.15|6284.19|6246.19|6283.07|6245.07|10
1608448810000|2020-12-20 07:20:10|6282.76|6244.76|6281.48|6243.48|6282.76|6244.76|6281.48|6243.48|10
1608448820000|2020-12-20 07:20:20|6281.46|6243.46|6280.05|6242.05|6281.47|6243.47|6280.05|6242.05|10
1608448830000|2020-12-20 07:20:30|6280.06|6242.06|6280.91|6242.91|6280.91|6242.91|6280.06|6242.06|8
1608448840000|2020-12-20 07:20:40|6280.89|6242.89|6280.63|6242.63|6280.99|6242.99|6280.63|6242.63|10
1608448850000|2020-12-20 07:20:50|6280.65|6242.65|6280.01|6242.01|6280.65|6242.65|6279.73|6241.73|10
1608448860000|2020-12-20 07:21:00|6280|6242|6279.31|6241.31|6280|6242|6279.01|6241.01|10
1608448870000|2020-12-20 07:21:10|6279.44|6241.44|6278.56|6240.56|6279.64|6241.64|6278.5|6240.5|10
1608448880000|2020-12-20 07:21:20|6278.43|6240.43|6279.41|6241.41|6279.44|6241.44|6278.43|6240.43|10
1608448890000|2020-12-20 07:21:30|6279.4|6241.4|6279.5|6241.5|6279.99|6241.99|6279.34|6241.34|10
1608448900000|2020-12-20 07:21:40|6279.43|6241.43|6279.78|6241.78|6279.82|6241.82|6279.36|6241.36|8
1608448910000|2020-12-20 07:21:50|6279.82|6241.82|6278.72|6240.72|6279.82|6241.82|6278.72|6240.72|9
1608448920000|2020-12-20 07:22:00|6278.71|6240.71|6277.85|6239.85|6278.71|6240.71|6277.85|6239.85|10
1608448930000|2020-12-20 07:22:10|6277.86|6239.86|6278.37|6240.37|6278.56|6240.56|6277.86|6239.86|10
1608448940000|2020-12-20 07:22:20|6278.46|6240.46|6279.28|6241.28|6279.39|6241.39|6278.46|6240.46|10
1608448950000|2020-12-20 07:22:30|6279.36|6241.36|6279.07|6241.07|6279.36|6241.36|6278.83|6240.83|9
1608448960000|2020-12-20 07:22:40|6279.17|6241.17|6279.36|6241.36|6279.36|6241.36|6279.15|6241.15|8
1608448970000|2020-12-20 07:22:50|6279.19|6241.19|6278.8|6240.8|6279.19|6241.19|6278.8|6240.8|8
1608448980000|2020-12-20 07:23:00|6278.64|6240.64|6278.45|6240.45|6278.66|6240.66|6278.37|6240.37|10
1608448990000|2020-12-20 07:23:10|6278.26|6240.26|6278.04|6240.04|6278.26|6240.26|6278.04|6240.04|9
1608449000000|2020-12-20 07:23:20|6278.14|6240.14|6277.16|6239.16|6278.14|6240.14|6277.16|6239.16|9
1608449010000|2020-12-20 07:23:30|6277.26|6239.26|6275.5|6237.5|6277.26|6239.26|6275.5|6237.5|10
1608449020000|2020-12-20 07:23:40|6275.28|6237.28|6275.14|6237.14|6275.28|6237.28|6275.03|6237.03|10
1608449030000|2020-12-20 07:23:50|6275.06|6237.06|6274.74|6236.74|6275.2|6237.2|6274.74|6236.74|9
1608449040000|2020-12-20 07:24:00|6274.83|6236.83|6274.88|6236.88|6274.95|6236.95|6274.73|6236.73|8
1608449050000|2020-12-20 07:24:10|6274.94|6236.94|6275.4|6237.4|6275.4|6237.4|6274.89|6236.89|10
1608449060000|2020-12-20 07:24:20|6275.51|6237.51|6275.18|6237.18|6275.73|6237.73|6275.09|6237.09|9
1608449070000|2020-12-20 07:24:30|6275.04|6237.04|6274.84|6236.84|6275.42|6237.42|6274.79|6236.79|10
1608449080000|2020-12-20 07:24:40|6274.44|6236.44|6273.4|6235.4|6274.44|6236.44|6273.35|6235.35|9
1608449090000|2020-12-20 07:24:50|6273.35|6235.35|6272.52|6234.52|6273.37|6235.37|6272.52|6234.52|10
1608449100000|2020-12-20 07:25:00|6272.35|6234.35|6270.23|6232.23|6272.35|6234.35|6270.23|6232.23|10
1608449110000|2020-12-20 07:25:10|6270.07|6232.07|6269.04|6231.04|6270.07|6232.07|6268.91|6230.91|10
1608449120000|2020-12-20 07:25:20|6268.99|6230.99|6266.11|6228.11|6268.99|6230.99|6266.11|6228.11|10
1608449130000|2020-12-20 07:25:30|6266.15|6228.15|6265.44|6227.44|6266.19|6228.19|6265.44|6227.44|10
1608449140000|2020-12-20 07:25:40|6265.43|6227.43|6263.9|6225.9|6265.44|6227.44|6263.9|6225.9|10
1608449150000|2020-12-20 07:25:50|6263.56|6225.56|6261.07|6223.07|6263.56|6225.56|6261.07|6223.07|10
1608449160000|2020-12-20 07:26:00|6261.11|6223.11|6259.94|6221.94|6261.11|6223.11|6259.94|6221.94|10
1608449170000|2020-12-20 07:26:10|6260.02|6222.02|6257.93|6219.93|6260.02|6222.02|6257.93|6219.93|10
1608449180000|2020-12-20 07:26:20|6257.81|6219.81|6256.68|6218.68|6257.81|6219.81|6256.68|6218.68|10
1608449190000|2020-12-20 07:26:30|6256.33|6218.33|6255.59|6217.59|6256.33|6218.33|6255.46|6217.46|10
1608449200000|2020-12-20 07:26:40|6255.46|6217.46|6255.04|6217.04|6255.79|6217.79|6255.04|6217.04|9
1608449210000|2020-12-20 07:26:50|6255.02|6217.02|6255.25|6217.25|6255.3|6217.3|6254.75|6216.75|10
1608449220000|2020-12-20 07:27:00|6255.29|6217.29|6255.08|6217.08|6255.68|6217.68|6254.96|6216.96|10
1608449230000|2020-12-20 07:27:10|6255.07|6217.07|6255.03|6217.03|6255.07|6217.07|6254.86|6216.86|10
1608449240000|2020-12-20 07:27:20|6254.99|6216.99|6255.66|6217.66|6255.87|6217.87|6254.94|6216.94|10
1608449250000|2020-12-20 07:27:30|6255.89|6217.89|6256.79|6218.79|6256.83|6218.83|6255.89|6217.89|9
1608449260000|2020-12-20 07:27:40|6256.86|6218.86|6257.54|6219.54|6257.54|6219.54|6256.8|6218.8|10
1608449270000|2020-12-20 07:27:50|6257.71|6219.71|6259.08|6221.08|6259.08|6221.08|6257.7|6219.7|9
1608449280000|2020-12-20 07:28:00|6259.12|6221.12|6260.46|6222.46|6260.46|6222.46|6259.12|6221.12|10
1608449290000|2020-12-20 07:28:10|6260.54|6222.54|6260.83|6222.83|6261.08|6223.08|6260.54|6222.54|10
1608449300000|2020-12-20 07:28:20|6260.74|6222.74|6260.28|6222.28|6260.74|6222.74|6260.14|6222.14|10
1608449310000|2020-12-20 07:28:30|6260.34|6222.34|6260.25|6222.25|6260.34|6222.34|6260.15|6222.15|8
1608449320000|2020-12-20 07:28:40|6260.4|6222.4|6260.58|6222.58|6260.58|6222.58|6260.24|6222.24|9
1608449330000|2020-12-20 07:28:50|6260.55|6222.55|6260.18|6222.18|6260.56|6222.56|6260.15|6222.15|9
1608449340000|2020-12-20 07:29:00|6260.04|6222.04|6260.41|6222.41|6260.43|6222.43|6260.04|6222.04|10
1608449350000|2020-12-20 07:29:10|6260.33|6222.33|6259.78|6221.78|6260.37|6222.37|6259.78|6221.78|9
1608449360000|2020-12-20 07:29:20|6259.71|6221.71|6259.17|6221.17|6259.8|6221.8|6259.13|6221.13|10
1608449370000|2020-12-20 07:29:30|6259.36|6221.36|6259.45|6221.45|6259.45|6221.45|6259.18|6221.18|10
1608449380000|2020-12-20 07:29:40|6259.4|6221.4|6259.17|6221.17|6259.4|6221.4|6259.08|6221.08|8
1608449390000|2020-12-20 07:29:50|6259.15|6221.15|6259.37|6221.37|6259.48|6221.48|6259.15|6221.15|9
1608449400000|2020-12-20 07:30:00|6259.38|6221.38|6259.89|6221.89|6260.03|6222.03|6259.21|6221.21|10
1608449410000|2020-12-20 07:30:10|6259.91|6221.91|6260.52|6222.52|6260.56|6222.56|6259.91|6221.91|10
1608449420000|2020-12-20 07:30:20|6260.57|6222.57|6261.19|6223.19|6261.19|6223.19|6260.57|6222.57|9
1608449430000|2020-12-20 07:30:30|6261.75|6223.75|6262|6224|6262.26|6224.26|6261.75|6223.75|10
1608449440000|2020-12-20 07:30:40|6262.07|6224.07|6261.75|6223.75|6262.07|6224.07|6261.75|6223.75|10
1608449450000|2020-12-20 07:30:50|6261.67|6223.67|6263.04|6225.04|6263.04|6225.04|6261.53|6223.53|10
1608449460000|2020-12-20 07:31:00|6263.08|6225.08|6263|6225|6263.27|6225.27|6263|6225|8
1608449470000|2020-12-20 07:31:10|6263.04|6225.04|6262.85|6224.85|6263.06|6225.06|6262.69|6224.69|10
1608449480000|2020-12-20 07:31:20|6262.79|6224.79|6262.74|6224.74|6262.85|6224.85|6262.47|6224.47|10
1608449490000|2020-12-20 07:31:30|6262.72|6224.72|6262.2|6224.2|6262.74|6224.74|6262.19|6224.19|9
1608449500000|2020-12-20 07:31:40|6262.15|6224.15|6260.9|6222.9|6262.15|6224.15|6260.9|6222.9|10
1608449510000|2020-12-20 07:31:50|6260.84|6222.84|6259.51|6221.51|6260.84|6222.84|6259.51|6221.51|9
1608449520000|2020-12-20 07:32:00|6259.58|6221.58|6257.78|6219.78|6259.58|6221.58|6257.78|6219.78|10
1608449530000|2020-12-20 07:32:10|6257.67|6219.67|6257.32|6219.32|6257.67|6219.67|6257.26|6219.26|10
1608449540000|2020-12-20 07:32:20|6257.38|6219.38|6257.55|6219.55|6257.57|6219.57|6257.38|6219.38|10
1608449550000|2020-12-20 07:32:30|6257.26|6219.26|6257.29|6219.29|6257.72|6219.72|6257.26|6219.26|9
1608449560000|2020-12-20 07:32:40|6257.31|6219.31|6255.58|6217.58|6257.31|6219.31|6255.58|6217.58|10
1608449570000|2020-12-20 07:32:50|6255.49|6217.49|6255.1|6217.1|6255.69|6217.69|6254.75|6216.75|10
1608449580000|2020-12-20 07:33:00|6255.14|6217.14|6255.7|6217.7|6255.7|6217.7|6254.8|6216.8|10
1608449590000|2020-12-20 07:33:10|6255.67|6217.67|6255.82|6217.82|6256.18|6218.18|6255.67|6217.67|10
1608449600000|2020-12-20 07:33:20|6255.93|6217.93|6255.78|6217.78|6256.02|6218.02|6255.68|6217.68|9
1608449610000|2020-12-20 07:33:30|6255.62|6217.62|6254.5|6216.5|6255.85|6217.85|6254.5|6216.5|10
1608449620000|2020-12-20 07:33:40|6254.43|6216.43|6253.53|6215.53|6254.43|6216.43|6253.53|6215.53|10
1608449630000|2020-12-20 07:33:50|6253.55|6215.55|6253.82|6215.82|6253.92|6215.92|6253.54|6215.54|9
1608449640000|2020-12-20 07:34:00|6253.84|6215.84|6254.73|6216.73|6254.73|6216.73|6253.84|6215.84|10
1608449650000|2020-12-20 07:34:10|6254.79|6216.79|6255.05|6217.05|6255.27|6217.27|6254.79|6216.79|10
1608449660000|2020-12-20 07:34:20|6255.14|6217.14|6254.64|6216.64|6255.14|6217.14|6254.64|6216.64|9
1608449670000|2020-12-20 07:34:30|6254.47|6216.47|6254.43|6216.43|6254.47|6216.47|6254.16|6216.16|10
1608449680000|2020-12-20 07:34:40|6254.46|6216.46|6254.55|6216.55|6254.62|6216.62|6254.46|6216.46|10
1608449690000|2020-12-20 07:34:50|6254.53|6216.53|6255.18|6217.18|6255.23|6217.23|6254.53|6216.53|9
1608449700000|2020-12-20 07:35:00|6255.08|6217.08|6255.42|6217.42|6255.42|6217.42|6255.06|6217.06|10
1608449710000|2020-12-20 07:35:10|6255.52|6217.52|6256.28|6218.28|6256.33|6218.33|6255.52|6217.52|10
1608449720000|2020-12-20 07:35:20|6256.23|6218.23|6256.57|6218.57|6256.62|6218.62|6256.06|6218.06|10
1608449730000|2020-12-20 07:35:30|6256.56|6218.56|6255.8|6217.8|6256.56|6218.56|6255.69|6217.69|10
1608449740000|2020-12-20 07:35:40|6255.77|6217.77|6254.89|6216.89|6255.77|6217.77|6254.89|6216.89|9
1608449750000|2020-12-20 07:35:50|6254.97|6216.97|6254.57|6216.57|6254.97|6216.97|6254.47|6216.47|9
1608449760000|2020-12-20 07:36:00|6254.59|6216.59|6254.42|6216.42|6254.92|6216.92|6254.4|6216.4|9
1608449770000|2020-12-20 07:36:10|6254.24|6216.24|6254.42|6216.42|6254.44|6216.44|6254.06|6216.06|10
1608449780000|2020-12-20 07:36:20|6254.31|6216.31|6254.69|6216.69|6254.75|6216.75|6254.31|6216.31|9
1608449790000|2020-12-20 07:36:30|6254.65|6216.65|6254.06|6216.06|6254.65|6216.65|6253.85|6215.85|10
1608449800000|2020-12-20 07:36:40|6254.08|6216.08|6254.01|6216.01|6254.15|6216.15|6253.95|6215.95|8
1608449810000|2020-12-20 07:36:50|6254.07|6216.07|6254.52|6216.52|6254.52|6216.52|6253.89|6215.89|9
1608449820000|2020-12-20 07:37:00|6254.66|6216.66|6255.05|6217.05|6255.05|6217.05|6254.66|6216.66|10
1608449830000|2020-12-20 07:37:10|6255.12|6217.12|6255.73|6217.73|6255.73|6217.73|6255.12|6217.12|9
1608449840000|2020-12-20 07:37:20|6255.85|6217.85|6256.24|6218.24|6256.29|6218.29|6255.85|6217.85|10
1608449850000|2020-12-20 07:37:30|6256.33|6218.33|6256.83|6218.83|6257.1|6219.1|6256.33|6218.33|9
1608449860000|2020-12-20 07:37:40|6256.84|6218.84|6257.01|6219.01|6257.06|6219.06|6256.84|6218.84|9
1608449870000|2020-12-20 07:37:50|6256.96|6218.96|6257.05|6219.05|6257.09|6219.09|6256.84|6218.84|9
1608449880000|2020-12-20 07:38:00|6257.09|6219.09|6257.17|6219.17|6257.17|6219.17|6256.75|6218.75|9
1608449890000|2020-12-20 07:38:10|6257.16|6219.16|6257.16|6219.16|6257.28|6219.28|6256.86|6218.86|9
1608449900000|2020-12-20 07:38:20|6257.18|6219.18|6255.53|6217.53|6257.18|6219.18|6255.53|6217.53|9
1608449910000|2020-12-20 07:38:30|6255.55|6217.55|6254.57|6216.57|6255.57|6217.57|6254.57|6216.57|10
1608449920000|2020-12-20 07:38:40|6254.25|6216.25|6253.14|6215.14|6254.25|6216.25|6253.14|6215.14|10
1608449930000|2020-12-20 07:38:50|6253.05|6215.05|6252.25|6214.25|6253.05|6215.05|6252.25|6214.25|9
1608449940000|2020-12-20 07:39:00|6252.14|6214.14|6252.45|6214.45|6252.56|6214.56|6252|6214|10
1608449950000|2020-12-20 07:39:10|6252.46|6214.46|6252.44|6214.44|6252.49|6214.49|6252.23|6214.23|10
1608449960000|2020-12-20 07:39:20|6252.57|6214.57|6253.48|6215.48|6253.48|6215.48|6252.57|6214.57|9
1608449970000|2020-12-20 07:39:30|6253.38|6215.38|6253.68|6215.68|6253.75|6215.75|6253.38|6215.38|10
1608449980000|2020-12-20 07:39:40|6253.64|6215.64|6253.63|6215.63|6253.7|6215.7|6253.54|6215.54|8
1608449990000|2020-12-20 07:39:50|6253.65|6215.65|6253.31|6215.31|6253.74|6215.74|6253.26|6215.26|10
1608450000000|2020-12-20 07:40:00|6253.21|6215.21|6253.74|6215.74|6253.74|6215.74|6253.21|6215.21|10
1608450010000|2020-12-20 07:40:10|6253.61|6215.61|6253.68|6215.68|6253.86|6215.86|6253.44|6215.44|10
1608450020000|2020-12-20 07:40:20|6253.61|6215.61|6253.61|6215.61|6253.65|6215.65|6253.45|6215.45|10
1608450030000|2020-12-20 07:40:30|6253.68|6215.68|6253.32|6215.32|6253.68|6215.68|6253.32|6215.32|9
1608450040000|2020-12-20 07:40:40|6253.35|6215.35|6252.15|6214.15|6253.35|6215.35|6252.14|6214.14|10
1608450050000|2020-12-20 07:40:50|6251.98|6213.98|6251.83|6213.83|6251.98|6213.98|6251.72|6213.72|9
1608450060000|2020-12-20 07:41:00|6251.63|6213.63|6250.21|6212.21|6251.63|6213.63|6250.21|6212.21|10
1608450070000|2020-12-20 07:41:10|6250.26|6212.26|6249.31|6211.31|6250.26|6212.26|6249.31|6211.31|9
1608450080000|2020-12-20 07:41:20|6249.22|6211.22|6248.09|6210.09|6249.22|6211.22|6248.09|6210.09|8
1608450090000|2020-12-20 07:41:30|6247.65|6209.65|6243.38|6205.38|6247.65|6209.65|6243.38|6205.38|10
1608450100000|2020-12-20 07:41:40|6243.82|6205.82|6244.35|6206.35|6244.81|6206.81|6243.82|6205.82|10
1608450110000|2020-12-20 07:41:50|6244.44|6206.44|6243.56|6205.56|6244.44|6206.44|6243.56|6205.56|10
1608450120000|2020-12-20 07:42:00|6243.24|6205.24|6241.4|6203.4|6243.25|6205.25|6241.4|6203.4|10
1608450130000|2020-12-20 07:42:10|6241.26|6203.26|6241.4|6203.4|6241.57|6203.57|6241.26|6203.26|10
1608450140000|2020-12-20 07:42:20|6241.53|6203.53|6244.36|6206.36|6244.36|6206.36|6241.53|6203.53|9
1608450150000|2020-12-20 07:42:30|6244.7|6206.7|6244.78|6206.78|6245.28|6207.28|6244.7|6206.7|10
1608450160000|2020-12-20 07:42:40|6244.7|6206.7|6244.51|6206.51|6244.7|6206.7|6244.43|6206.43|10
1608450170000|2020-12-20 07:42:50|6244.61|6206.61|6244.96|6206.96|6244.96|6206.96|6244.43|6206.43|9
1608450180000|2020-12-20 07:43:00|6245.5|6207.5|6246.19|6208.19|6246.2|6208.2|6245.44|6207.44|10
1608450190000|2020-12-20 07:43:10|6246.22|6208.22|6245.81|6207.81|6246.22|6208.22|6245.62|6207.62|10
1608450200000|2020-12-20 07:43:20|6245.84|6207.84|6246.56|6208.56|6246.96|6208.96|6245.84|6207.84|10
1608450210000|2020-12-20 07:43:30|6246.67|6208.67|6248.32|6210.32|6248.32|6210.32|6246.64|6208.64|10
1608450220000|2020-12-20 07:43:40|6248.41|6210.41|6250.32|6212.32|6250.78|6212.78|6248.41|6210.41|10
1608450230000|2020-12-20 07:43:50|6250.4|6212.4|6251.33|6213.33|6251.47|6213.47|6250.4|6212.4|10
1608450240000|2020-12-20 07:44:00|6251.07|6213.07|6251.64|6213.64|6251.68|6213.68|6251.07|6213.07|10
1608450250000|2020-12-20 07:44:10|6251.56|6213.56|6253.85|6215.85|6253.85|6215.85|6251.56|6213.56|10
1608450260000|2020-12-20 07:44:20|6253.68|6215.68|6254.43|6216.43|6254.74|6216.74|6253.38|6215.38|10
1608450270000|2020-12-20 07:44:30|6254.33|6216.33|6255.66|6217.66|6255.66|6217.66|6254.33|6216.33|10
1608450280000|2020-12-20 07:44:40|6255.68|6217.68|6255.54|6217.54|6255.78|6217.78|6255.43|6217.43|10
1608450290000|2020-12-20 07:44:50|6255.6|6217.6|6256.93|6218.93|6256.93|6218.93|6255.6|6217.6|10
1608450300000|2020-12-20 07:45:00|6257|6219|6258.08|6220.08|6258.08|6220.08|6257|6219|10
1608450310000|2020-12-20 07:45:10|6258.2|6220.2|6259.43|6221.43|6259.43|6221.43|6258.18|6220.18|9
1608450320000|2020-12-20 07:45:20|6259.28|6221.28|6260.01|6222.01|6260.03|6222.03|6259.13|6221.13|10
1608450330000|2020-12-20 07:45:30|6260.42|6222.42|6261.66|6223.66|6261.66|6223.66|6260.42|6222.42|10
1608450340000|2020-12-20 07:45:40|6261.62|6223.62|6263.85|6225.85|6263.85|6225.85|6261.62|6223.62|10
1608450350000|2020-12-20 07:45:50|6263.87|6225.87|6264.59|6226.59|6264.63|6226.63|6263.86|6225.86|10
1608450360000|2020-12-20 07:46:00|6264.65|6226.65|6265.41|6227.41|6265.41|6227.41|6264.4|6226.4|9
1608450370000|2020-12-20 07:46:10|6265.64|6227.64|6266.69|6228.69|6266.69|6228.69|6265.64|6227.64|7
1608450380000|2020-12-20 07:46:20|6266.81|6228.81|6267.99|6229.99|6267.99|6229.99|6266.79|6228.79|10
1608450390000|2020-12-20 07:46:30|6268.32|6230.32|6268.42|6230.42|6268.56|6230.56|6268.25|6230.25|8
1608450400000|2020-12-20 07:46:40|6268.38|6230.38|6267.9|6229.9|6268.38|6230.38|6267.85|6229.85|9
1608450410000|2020-12-20 07:46:50|6268.1|6230.1|6267.94|6229.94|6268.11|6230.11|6267.78|6229.78|10
1608450420000|2020-12-20 07:47:00|6267.89|6229.89|6268.25|6230.25|6268.25|6230.25|6267.89|6229.89|10
1608450430000|2020-12-20 07:47:10|6268.57|6230.57|6269.79|6231.79|6269.79|6231.79|6268.32|6230.32|10
1608450440000|2020-12-20 07:47:20|6270.23|6232.23|6271.96|6233.96|6271.96|6233.96|6270.11|6232.11|10
1608450450000|2020-12-20 07:47:30|6272.35|6234.35|6272.83|6234.83|6273.57|6235.57|6272.35|6234.35|10
1608450460000|2020-12-20 07:47:40|6273.01|6235.01|6274.33|6236.33|6274.33|6236.33|6273.01|6235.01|9
1608450470000|2020-12-20 07:47:50|6274.63|6236.63|6276.13|6238.13|6276.13|6238.13|6274.63|6236.63|9
1608450480000|2020-12-20 07:48:00|6276.32|6238.32|6278.23|6240.23|6278.23|6240.23|6276.32|6238.32|10
1608450490000|2020-12-20 07:48:10|6278.01|6240.01|6279.44|6241.44|6279.44|6241.44|6278.01|6240.01|10
1608450500000|2020-12-20 07:48:20|6279.45|6241.45|6280.79|6242.79|6280.79|6242.79|6279.45|6241.45|10
1608450510000|2020-12-20 07:48:30|6280.74|6242.74|6280.99|6242.99|6281.24|6243.24|6280.69|6242.69|10
1608450520000|2020-12-20 07:48:40|6281.24|6243.24|6280.78|6242.78|6281.4|6243.4|6280.66|6242.66|10
1608450530000|2020-12-20 07:48:50|6279.7|6241.7|6279.41|6241.41|6279.7|6241.7|6278.84|6240.84|10
1608450540000|2020-12-20 07:49:00|6279.7|6241.7|6279.3|6241.3|6279.7|6241.7|6279.27|6241.27|10
1608450550000|2020-12-20 07:49:10|6279.41|6241.41|6280.66|6242.66|6280.66|6242.66|6279.24|6241.24|10
1608450560000|2020-12-20 07:49:20|6280.77|6242.77|6281.93|6243.93|6281.93|6243.93|6280.77|6242.77|10
1608450570000|2020-12-20 07:49:30|6281.91|6243.91|6283.86|6245.86|6283.86|6245.86|6281.91|6243.91|10
1608450580000|2020-12-20 07:49:40|6283.96|6245.96|6286.72|6248.72|6286.72|6248.72|6283.96|6245.96|10
1608450590000|2020-12-20 07:49:50|6286.89|6248.89|6287.66|6249.66|6287.66|6249.66|6286.89|6248.89|9
1608450600000|2020-12-20 07:50:00|6287.9|6249.9|6292.4|6254.4|6292.47|6254.47|6287.72|6249.72|10
1608450610000|2020-12-20 07:50:10|6292|6254|6292.36|6254.36|6292.6|6254.6|6292|6254|10
1608450620000|2020-12-20 07:50:20|6292.73|6254.73|6295.16|6257.16|6295.16|6257.16|6292.73|6254.73|10
1608450630000|2020-12-20 07:50:30|6295.51|6257.51|6297.42|6259.42|6297.42|6259.42|6295.51|6257.51|10
1608450640000|2020-12-20 07:50:40|6297.51|6259.51|6299.54|6261.54|6299.55|6261.55|6297.51|6259.51|10
1608450650000|2020-12-20 07:50:50|6299.62|6261.62|6301.33|6263.33|6301.33|6263.33|6299.62|6261.62|9
1608450660000|2020-12-20 07:51:00|6301.59|6263.59|6302.74|6264.74|6302.74|6264.74|6301.59|6263.59|10
1608450670000|2020-12-20 07:51:10|6302.69|6264.69|6303.38|6265.38|6303.45|6265.45|6302.35|6264.35|10
1608450680000|2020-12-20 07:51:20|6303.25|6265.25|6301.42|6263.42|6303.39|6265.39|6301.42|6263.42|10
1608450690000|2020-12-20 07:51:30|6301.18|6263.18|6300.04|6262.04|6301.18|6263.18|6300.04|6262.04|10
1608450700000|2020-12-20 07:51:40|6299.73|6261.73|6301.5|6263.5|6301.5|6263.5|6299.21|6261.21|10
1608450710000|2020-12-20 07:51:50|6301.7|6263.7|6303.16|6265.16|6303.44|6265.44|6301.7|6263.7|10
1608450720000|2020-12-20 07:52:00|6303.39|6265.39|6303.85|6265.85|6303.87|6265.87|6303.39|6265.39|10
1608450730000|2020-12-20 07:52:10|6304.03|6266.03|6304.9|6266.9|6304.9|6266.9|6304.03|6266.03|10
1608450740000|2020-12-20 07:52:20|6305.08|6267.08|6306.74|6268.74|6306.75|6268.75|6305.08|6267.08|10
1608450750000|2020-12-20 07:52:30|6306.81|6268.81|6306.68|6268.68|6306.82|6268.82|6306.26|6268.26|9
1608450760000|2020-12-20 07:52:40|6306.67|6268.67|6306.58|6268.58|6307.29|6269.29|6306.58|6268.58|10
1608450770000|2020-12-20 07:52:50|6306.06|6268.06|6304.61|6266.61|6306.06|6268.06|6304.6|6266.6|10
1608450780000|2020-12-20 07:53:00|6304.53|6266.53|6304.32|6266.32|6304.86|6266.86|6304.32|6266.32|10
1608450790000|2020-12-20 07:53:10|6304.18|6266.18|6304.44|6266.44|6304.7|6266.7|6304.04|6266.04|10
1608450800000|2020-12-20 07:53:20|6304.61|6266.61|6305.19|6267.19|6305.36|6267.36|6304.61|6266.61|10
1608450810000|2020-12-20 07:53:30|6305|6267|6304.93|6266.93|6305|6267|6304.56|6266.56|10
1608450820000|2020-12-20 07:53:40|6305.03|6267.03|6305.88|6267.88|6305.88|6267.88|6304.36|6266.36|10
1608450830000|2020-12-20 07:53:50|6305.99|6267.99|6308.46|6270.46|6308.46|6270.46|6305.99|6267.99|10
1608450840000|2020-12-20 07:54:00|6308.68|6270.68|6309.3|6271.3|6309.63|6271.63|6308.68|6270.68|10
1608450850000|2020-12-20 07:54:10|6309.1|6271.1|6308.56|6270.56|6309.19|6271.19|6308.56|6270.56|9
1608450860000|2020-12-20 07:54:20|6308.46|6270.46|6310.12|6272.12|6310.13|6272.13|6308.43|6270.43|10
1608450870000|2020-12-20 07:54:30|6310.35|6272.35|6311.66|6273.66|6311.66|6273.66|6310.35|6272.35|9
1608450880000|2020-12-20 07:54:40|6312.12|6274.12|6312.82|6274.82|6312.82|6274.82|6312.12|6274.12|9
1608450890000|2020-12-20 07:54:50|6313.1|6275.1|6315.07|6277.07|6315.07|6277.07|6313.1|6275.1|10
1608450900000|2020-12-20 07:55:00|6315.5|6277.5|6316.11|6278.11|6316.3|6278.3|6315.5|6277.5|9
1608450910000|2020-12-20 07:55:10|6316.27|6278.27|6317.87|6279.87|6317.87|6279.87|6316.27|6278.27|10
1608450920000|2020-12-20 07:55:20|6317.72|6279.72|6318.27|6280.27|6318.27|6280.27|6317.72|6279.72|10
1608450930000|2020-12-20 07:55:30|6318.34|6280.34|6318.14|6280.14|6318.72|6280.72|6318.14|6280.14|9
1608450940000|2020-12-20 07:55:40|6318.12|6280.12|6319.7|6281.7|6319.7|6281.7|6318.12|6280.12|10
1608450950000|2020-12-20 07:55:50|6320.32|6282.32|6322.28|6284.28|6322.28|6284.28|6320.32|6282.32|10
1608450960000|2020-12-20 07:56:00|6322.32|6284.32|6323.19|6285.19|6323.19|6285.19|6322.32|6284.32|10
1608450970000|2020-12-20 07:56:10|6323.27|6285.27|6323.36|6285.36|6323.52|6285.52|6323.1|6285.1|10
1608450980000|2020-12-20 07:56:20|6323.14|6285.14|6325.16|6287.16|6325.16|6287.16|6323.14|6285.14|10
1608450990000|2020-12-20 07:56:30|6325.04|6287.04|6326.02|6288.02|6326.03|6288.03|6324.93|6286.93|10
1608451000000|2020-12-20 07:56:40|6325.93|6287.93|6326.8|6288.8|6326.8|6288.8|6325.93|6287.93|10
1608451010000|2020-12-20 07:56:50|6326.93|6288.93|6327.89|6289.89|6327.91|6289.91|6326.93|6288.93|10
1608451020000|2020-12-20 07:57:00|6327.74|6289.74|6328.64|6290.64|6328.64|6290.64|6327.74|6289.74|10
1608451030000|2020-12-20 07:57:10|6328.84|6290.84|6330.63|6292.63|6330.64|6292.64|6328.74|6290.74|10
1608451040000|2020-12-20 07:57:20|6330.21|6292.21|6330.31|6292.31|6330.42|6292.42|6329.31|6291.31|10
1608451050000|2020-12-20 07:57:30|6330.59|6292.59|6330.33|6292.33|6331.11|6293.11|6330.33|6292.33|10
1608451060000|2020-12-20 07:57:40|6329.93|6291.93|6326.25|6288.25|6329.93|6291.93|6326.25|6288.25|10
1608451070000|2020-12-20 07:57:50|6326.14|6288.14|6325.8|6287.8|6326.14|6288.14|6324.53|6286.53|10
1608451080000|2020-12-20 07:58:00|6325.55|6287.55|6326.13|6288.13|6326.9|6288.9|6325.55|6287.55|10
1608451090000|2020-12-20 07:58:10|6326.2|6288.2|6325.78|6287.78|6326.2|6288.2|6325.68|6287.68|10
1608451100000|2020-12-20 07:58:20|6325.64|6287.64|6323.51|6285.51|6325.94|6287.94|6323.51|6285.51|10
1608451110000|2020-12-20 07:58:30|6323.48|6285.48|6320.79|6282.79|6323.48|6285.48|6320.79|6282.79|10
1608451120000|2020-12-20 07:58:40|6320.8|6282.8|6319.42|6281.42|6320.8|6282.8|6319.39|6281.39|10
1608451130000|2020-12-20 07:58:50|6319.27|6281.27|6318.87|6280.87|6319.84|6281.84|6318.78|6280.78|10
1608451140000|2020-12-20 07:59:00|6318.72|6280.72|6318.05|6280.05|6318.72|6280.72|6317.78|6279.78|10
1608451150000|2020-12-20 07:59:10|6317.66|6279.66|6318.21|6280.21|6318.21|6280.21|6317.34|6279.34|10
1608451160000|2020-12-20 07:59:20|6318.34|6280.34|6318.68|6280.68|6318.68|6280.68|6318.34|6280.34|10
1608451170000|2020-12-20 07:59:30|6318.69|6280.69|6320.73|6282.73|6320.73|6282.73|6318.69|6280.69|10
1608451180000|2020-12-20 07:59:40|6320.8|6282.8|6320.45|6282.45|6320.83|6282.83|6320.45|6282.45|10
1608451190000|2020-12-20 07:59:50|6320.83|6282.83|6325.07|6287.07|6325.07|6287.07|6320.83|6282.83|10
1608451200000|2020-12-20 08:00:00|6325.23|6287.23|6328.19|6290.19|6328.19|6290.19|6325.23|6287.23|10
1608451210000|2020-12-20 08:00:10|6328.33|6290.33|6332.15|6294.15|6332.15|6294.15|6328.33|6290.33|10
1608451220000|2020-12-20 08:00:20|6332.25|6294.25|6334.97|6296.97|6334.97|6296.97|6332.25|6294.25|10
1608451230000|2020-12-20 08:00:30|6335.06|6297.06|6336.6|6298.6|6336.6|6298.6|6335.06|6297.06|9
1608451240000|2020-12-20 08:00:40|6336.73|6298.73|6334.11|6296.11|6336.73|6298.73|6334.11|6296.11|9
1608451250000|2020-12-20 08:00:50|6333.65|6295.65|6327.74|6289.74|6333.65|6295.65|6327.74|6289.74|10
1608451260000|2020-12-20 08:01:00|6327.93|6289.93|6328.49|6290.49|6328.49|6290.49|6327.53|6289.53|10
1608451270000|2020-12-20 08:01:10|6327.97|6289.97|6326.93|6288.93|6328.05|6290.05|6326.93|6288.93|9
1608451280000|2020-12-20 08:01:20|6326.78|6288.78|6321.81|6283.81|6326.78|6288.78|6321.81|6283.81|10
1608451290000|2020-12-20 08:01:30|6321.32|6283.32|6322.51|6284.51|6322.51|6284.51|6320.53|6282.53|10
1608451300000|2020-12-20 08:01:40|6323.04|6285.04|6325.19|6287.19|6325.19|6287.19|6323.04|6285.04|10
1608451310000|2020-12-20 08:01:50|6325.66|6287.66|6324.59|6286.59|6325.66|6287.66|6324.56|6286.56|10
1608451320000|2020-12-20 08:02:00|6324.62|6286.62|6322.91|6284.91|6324.62|6286.62|6322.91|6284.91|10
1608451330000|2020-12-20 08:02:10|6323.08|6285.08|6320.46|6282.46|6323.08|6285.08|6320.46|6282.46|10
1608451340000|2020-12-20 08:02:20|6320.76|6282.76|6320.65|6282.65|6320.92|6282.92|6320.57|6282.57|10
1608451350000|2020-12-20 08:02:30|6320.5|6282.5|6322.54|6284.54|6322.54|6284.54|6320.5|6282.5|10
1608451360000|2020-12-20 08:02:40|6322.85|6284.85|6322.73|6284.73|6323.02|6285.02|6322.59|6284.59|10
1608451370000|2020-12-20 08:02:50|6322.68|6284.68|6321.38|6283.38|6322.75|6284.75|6321.38|6283.38|9
1608451380000|2020-12-20 08:03:00|6321.1|6283.1|6320.12|6282.12|6321.1|6283.1|6319.57|6281.57|9
1608451390000|2020-12-20 08:03:10|6320.2|6282.2|6319.44|6281.44|6320.2|6282.2|6319.44|6281.44|10
1608451400000|2020-12-20 08:03:20|6319.32|6281.32|6318.5|6280.5|6319.32|6281.32|6318.41|6280.41|10
1608451410000|2020-12-20 08:03:30|6318.51|6280.51|6319.65|6281.65|6319.65|6281.65|6318.51|6280.51|10
1608451420000|2020-12-20 08:03:40|6319.99|6281.99|6321.21|6283.21|6321.21|6283.21|6319.99|6281.99|10
1608451430000|2020-12-20 08:03:50|6321.68|6283.68|6323.9|6285.9|6323.9|6285.9|6321.59|6283.59|10
1608451440000|2020-12-20 08:04:00|6323.96|6285.96|6327.18|6289.18|6327.18|6289.18|6323.96|6285.96|10
1608451450000|2020-12-20 08:04:10|6327.63|6289.63|6328.96|6290.96|6329.01|6291.01|6327.63|6289.63|10
1608451460000|2020-12-20 08:04:20|6328.61|6290.61|6326.46|6288.46|6328.69|6290.69|6326.45|6288.45|10
1608451470000|2020-12-20 08:04:30|6326.48|6288.48|6324.66|6286.66|6326.49|6288.49|6324.66|6286.66|10
1608451480000|2020-12-20 08:04:40|6324.53|6286.53|6325.3|6287.3|6325.3|6287.3|6324.53|6286.53|9
1608451490000|2020-12-20 08:04:50|6325.53|6287.53|6325.11|6287.11|6325.53|6287.53|6324.96|6286.96|10
1608451500000|2020-12-20 08:05:00|6325.29|6287.29|6325.95|6287.95|6325.95|6287.95|6325.23|6287.23|10
1608451510000|2020-12-20 08:05:10|6326.05|6288.05|6324.89|6286.89|6326.45|6288.45|6324.89|6286.89|10
1608451520000|2020-12-20 08:05:20|6324.86|6286.86|6322.39|6284.39|6324.86|6286.86|6322.39|6284.39|10
1608451530000|2020-12-20 08:05:30|6322.08|6284.08|6320.49|6282.49|6322.08|6284.08|6320.49|6282.49|10
1608451540000|2020-12-20 08:05:40|6320.29|6282.29|6319.23|6281.23|6320.29|6282.29|6319.23|6281.23|10
1608451550000|2020-12-20 08:05:50|6319.17|6281.17|6316.14|6278.14|6319.17|6281.17|6316.14|6278.14|10
1608451560000|2020-12-20 08:06:00|6315.72|6277.72|6313.67|6275.67|6315.72|6277.72|6313.67|6275.67|10
1608451570000|2020-12-20 08:06:10|6313.41|6275.41|6309.44|6271.44|6313.41|6275.41|6309.44|6271.44|10
1608451580000|2020-12-20 08:06:20|6308.84|6270.84|6308.19|6270.19|6308.91|6270.91|6307.21|6269.21|10
1608451590000|2020-12-20 08:06:30|6308.02|6270.02|6309.11|6271.11|6309.11|6271.11|6308.02|6270.02|10
1608451600000|2020-12-20 08:06:40|6309.12|6271.12|6312.67|6274.67|6312.67|6274.67|6309.12|6271.12|10
1608451610000|2020-12-20 08:06:50|6312.99|6274.99|6312.81|6274.81|6313.24|6275.24|6312.76|6274.76|10
1608451620000|2020-12-20 08:07:00|6312.68|6274.68|6311.28|6273.28|6312.68|6274.68|6311.28|6273.28|10
1608451630000|2020-12-20 08:07:10|6310.9|6272.9|6309.13|6271.13|6310.9|6272.9|6309.13|6271.13|10
1608451640000|2020-12-20 08:07:20|6308.94|6270.94|6306.26|6268.26|6309.1|6271.1|6306.19|6268.19|10
1608451650000|2020-12-20 08:07:30|6306.06|6268.06|6304.27|6266.27|6306.06|6268.06|6303.69|6265.69|10
1608451660000|2020-12-20 08:07:40|6304.6|6266.6|6304.51|6266.51|6305.42|6267.42|6304.51|6266.51|8
1608451670000|2020-12-20 08:07:50|6303.7|6265.7|6300.02|6262.02|6303.7|6265.7|6300.02|6262.02|10
1608451680000|2020-12-20 08:08:00|6300.21|6262.21|6300.34|6262.34|6300.41|6262.41|6299.66|6261.66|10
1608451690000|2020-12-20 08:08:10|6300.25|6262.25|6302.58|6264.58|6302.58|6264.58|6300.25|6262.25|10
1608451700000|2020-12-20 08:08:20|6302.92|6264.92|6305.28|6267.28|6305.28|6267.28|6302.92|6264.92|10
1608451710000|2020-12-20 08:08:30|6305.54|6267.54|6306.67|6268.67|6307.18|6269.18|6305.54|6267.54|9
1608451720000|2020-12-20 08:08:40|6306.79|6268.79|6307.12|6269.12|6307.55|6269.55|6306.79|6268.79|10
1608451730000|2020-12-20 08:08:50|6307.07|6269.07|6308.06|6270.06|6308.3|6270.3|6306.99|6268.99|9
1608451740000|2020-12-20 08:09:00|6308.21|6270.21|6308.69|6270.69|6308.69|6270.69|6307.68|6269.68|9
1608451750000|2020-12-20 08:09:10|6308.85|6270.85|6308.37|6270.37|6309.02|6271.02|6308.37|6270.37|9
1608451760000|2020-12-20 08:09:20|6308.83|6270.83|6309.29|6271.29|6309.29|6271.29|6308.79|6270.79|9
1608451770000|2020-12-20 08:09:30|6309.63|6271.63|6309.46|6271.46|6310|6272|6309.4|6271.4|10
1608451780000|2020-12-20 08:09:40|6309.3|6271.3|6309.34|6271.34|6309.34|6271.34|6308.68|6270.68|9
1608451790000|2020-12-20 08:09:50|6309.59|6271.59|6310.27|6272.27|6310.3|6272.3|6309.59|6271.59|10
1608451800000|2020-12-20 08:10:00|6310.29|6272.29|6310.95|6272.95|6311.44|6273.44|6310.19|6272.19|9
1608451810000|2020-12-20 08:10:10|6311.06|6273.06|6310.89|6272.89|6311.07|6273.07|6310.87|6272.87|8
1608451820000|2020-12-20 08:10:20|6311.23|6273.23|6311.15|6273.15|6311.36|6273.36|6311.09|6273.09|10
1608451830000|2020-12-20 08:10:30|6311.12|6273.12|6310.77|6272.77|6311.17|6273.17|6310.69|6272.69|10
1608451840000|2020-12-20 08:10:40|6310.8|6272.8|6310.35|6272.35|6310.8|6272.8|6310.15|6272.15|10
1608451850000|2020-12-20 08:10:50|6310.53|6272.53|6310.21|6272.21|6310.6|6272.6|6310.07|6272.07|9
1608451860000|2020-12-20 08:11:00|6310.32|6272.32|6310.93|6272.93|6310.93|6272.93|6310.25|6272.25|10
1608451870000|2020-12-20 08:11:10|6311.05|6273.05|6311.18|6273.18|6311.32|6273.32|6310.96|6272.96|9
1608451880000|2020-12-20 08:11:20|6311.23|6273.23|6310.76|6272.76|6311.33|6273.33|6310.76|6272.76|10
1608451890000|2020-12-20 08:11:30|6310.54|6272.54|6309.49|6271.49|6310.54|6272.54|6309.49|6271.49|10
1608451900000|2020-12-20 08:11:40|6309.36|6271.36|6309.42|6271.42|6309.48|6271.48|6308.47|6270.47|10
1608451910000|2020-12-20 08:11:50|6309.41|6271.41|6309.86|6271.86|6309.86|6271.86|6309.41|6271.41|8
1608451920000|2020-12-20 08:12:00|6309.92|6271.92|6309|6271|6309.92|6271.92|6309|6271|9
1608451930000|2020-12-20 08:12:10|6309.21|6271.21|6307.98|6269.98|6309.23|6271.23|6307.98|6269.98|10
1608451940000|2020-12-20 08:12:20|6307.51|6269.51|6307.55|6269.55|6307.62|6269.62|6307.24|6269.24|9
1608451950000|2020-12-20 08:12:30|6307.28|6269.28|6306.2|6268.2|6307.28|6269.28|6306.2|6268.2|10
1608451960000|2020-12-20 08:12:40|6306.24|6268.24|6304.22|6266.22|6306.24|6268.24|6303.93|6265.93|10
1608451970000|2020-12-20 08:12:50|6304.42|6266.42|6305.37|6267.37|6305.37|6267.37|6304.4|6266.4|10
1608451980000|2020-12-20 08:13:00|6305.58|6267.58|6306|6268|6306.12|6268.12|6305.58|6267.58|10
1608451990000|2020-12-20 08:13:10|6306.07|6268.07|6305.38|6267.38|6306.07|6268.07|6305.38|6267.38|10
1608452000000|2020-12-20 08:13:20|6305.28|6267.28|6304.95|6266.95|6305.28|6267.28|6304.76|6266.76|10
1608452010000|2020-12-20 08:13:30|6305.08|6267.08|6304.58|6266.58|6305.31|6267.31|6304.58|6266.58|10
1608452020000|2020-12-20 08:13:40|6304.64|6266.64|6304.28|6266.28|6304.64|6266.64|6304.2|6266.2|10
1608452030000|2020-12-20 08:13:50|6304.33|6266.33|6304.38|6266.38|6304.4|6266.4|6304.19|6266.19|8
1608452040000|2020-12-20 08:14:00|6304.24|6266.24|6303.86|6265.86|6304.28|6266.28|6303.86|6265.86|9
1608452050000|2020-12-20 08:14:10|6303.89|6265.89|6304.04|6266.04|6304.04|6266.04|6303.18|6265.18|10
1608452060000|2020-12-20 08:14:20|6304.13|6266.13|6304.04|6266.04|6304.27|6266.27|6303.99|6265.99|9
1608452070000|2020-12-20 08:14:30|6303.92|6265.92|6303.24|6265.24|6303.92|6265.92|6303.24|6265.24|9
1608452080000|2020-12-20 08:14:40|6303.38|6265.38|6302.96|6264.96|6303.38|6265.38|6302.96|6264.96|8
1608452090000|2020-12-20 08:14:50|6302.81|6264.81|6301.59|6263.59|6302.81|6264.81|6301.59|6263.59|10
1608452100000|2020-12-20 08:15:00|6301.62|6263.62|6301.57|6263.57|6301.85|6263.85|6301.57|6263.57|9
1608452110000|2020-12-20 08:15:10|6301.82|6263.82|6301.76|6263.76|6301.89|6263.89|6301.61|6263.61|9
1608452120000|2020-12-20 08:15:20|6301.71|6263.71|6302.47|6264.47|6302.47|6264.47|6301.36|6263.36|10
1608452130000|2020-12-20 08:15:30|6302.72|6264.72|6306.6|6268.6|6306.6|6268.6|6302.72|6264.72|10
1608452140000|2020-12-20 08:15:40|6306.73|6268.73|6307.73|6269.73|6307.73|6269.73|6306.73|6268.73|9
1608452150000|2020-12-20 08:15:50|6307.7|6269.7|6309.05|6271.05|6309.05|6271.05|6307.7|6269.7|9
1608452160000|2020-12-20 08:16:00|6309.3|6271.3|6311.53|6273.53|6311.53|6273.53|6309.25|6271.25|10
1608452170000|2020-12-20 08:16:10|6311.64|6273.64|6314.47|6276.47|6314.47|6276.47|6311.64|6273.64|10
1608452180000|2020-12-20 08:16:20|6314.55|6276.55|6314.44|6276.44|6314.55|6276.55|6314.22|6276.22|10
1608452190000|2020-12-20 08:16:30|6314.25|6276.25|6315.5|6277.5|6315.5|6277.5|6313.97|6275.97|10
1608452200000|2020-12-20 08:16:40|6315.61|6277.61|6317.15|6279.15|6317.15|6279.15|6315.59|6277.59|10
1608452210000|2020-12-20 08:16:50|6317.31|6279.31|6318.45|6280.45|6318.54|6280.54|6317.31|6279.31|9
1608452220000|2020-12-20 08:17:00|6318.65|6280.65|6318.49|6280.49|6318.65|6280.65|6318.3|6280.3|10
1608452230000|2020-12-20 08:17:10|6318.53|6280.53|6319.26|6281.26|6319.26|6281.26|6318.49|6280.49|10
1608452240000|2020-12-20 08:17:20|6319.33|6281.33|6321.34|6283.34|6321.34|6283.34|6319.33|6281.33|9
1608452250000|2020-12-20 08:17:30|6321.24|6283.24|6322.62|6284.62|6322.64|6284.64|6321.24|6283.24|10
1608452260000|2020-12-20 08:17:40|6322.67|6284.67|6323.78|6285.78|6323.78|6285.78|6322.67|6284.67|9
1608452270000|2020-12-20 08:17:50|6323.84|6285.84|6324.44|6286.44|6324.44|6286.44|6323.79|6285.79|10
1608452280000|2020-12-20 08:18:00|6324.6|6286.6|6325.17|6287.17|6325.44|6287.44|6324.53|6286.53|10
1608452290000|2020-12-20 08:18:10|6325.28|6287.28|6325.47|6287.47|6325.47|6287.47|6325.11|6287.11|10
1608452300000|2020-12-20 08:18:20|6325.49|6287.49|6326.98|6288.98|6326.98|6288.98|6325.49|6287.49|10
1608452310000|2020-12-20 08:18:30|6326.96|6288.96|6326.9|6288.9|6327.37|6289.37|6326.9|6288.9|9
1608452320000|2020-12-20 08:18:40|6326.95|6288.95|6328.01|6290.01|6328.01|6290.01|6326.95|6288.95|9
1608452330000|2020-12-20 08:18:50|6328.02|6290.02|6329.98|6291.98|6329.98|6291.98|6328.02|6290.02|10
1608452340000|2020-12-20 08:19:00|6330.01|6292.01|6332.15|6294.15|6332.15|6294.15|6330.01|6292.01|10
1608452350000|2020-12-20 08:19:10|6332.41|6294.41|6335.33|6297.33|6335.68|6297.68|6332.41|6294.41|10
1608452360000|2020-12-20 08:19:20|6335.5|6297.5|6336.61|6298.61|6336.61|6298.61|6335.5|6297.5|10
1608452370000|2020-12-20 08:19:30|6336.82|6298.82|6338.2|6300.2|6338.2|6300.2|6336.82|6298.82|10
1608452380000|2020-12-20 08:19:40|6338.41|6300.41|6339.42|6301.42|6339.62|6301.62|6338.41|6300.41|9
1608452390000|2020-12-20 08:19:50|6339.93|6301.93|6341.9|6303.9|6341.9|6303.9|6339.87|6301.87|10
1608452400000|2020-12-20 08:20:00|6342.07|6304.07|6339.42|6301.42|6342.07|6304.07|6339.42|6301.42|10
1608452410000|2020-12-20 08:20:10|6338.75|6300.75|6337.76|6299.76|6338.75|6300.75|6337.34|6299.34|10
1608452420000|2020-12-20 08:20:20|6337.96|6299.96|6338.4|6300.4|6338.64|6300.64|6337.87|6299.87|10
1608452430000|2020-12-20 08:20:30|6338.07|6300.07|6339.5|6301.5|6339.72|6301.72|6337.77|6299.77|10
1608452440000|2020-12-20 08:20:40|6339.13|6301.13|6337.97|6299.97|6339.13|6301.13|6337.97|6299.97|9
1608452450000|2020-12-20 08:20:50|6337.8|6299.8|6335.78|6297.78|6337.89|6299.89|6335.78|6297.78|10
1608452460000|2020-12-20 08:21:00|6335.6|6297.6|6335.72|6297.72|6336.03|6298.03|6335.6|6297.6|10
1608452470000|2020-12-20 08:21:10|6335.37|6297.37|6334.37|6296.37|6335.39|6297.39|6334.35|6296.35|10
1608452480000|2020-12-20 08:21:20|6334.57|6296.57|6334.34|6296.34|6334.57|6296.57|6334.26|6296.26|9
1608452490000|2020-12-20 08:21:30|6334.39|6296.39|6332.74|6294.74|6334.39|6296.39|6332.74|6294.74|10
1608452500000|2020-12-20 08:21:40|6332.89|6294.89|6329.85|6291.85|6332.89|6294.89|6329.82|6291.82|10
1608452510000|2020-12-20 08:21:50|6329.26|6291.26|6326.29|6288.29|6329.26|6291.26|6326.29|6288.29|10
1608452520000|2020-12-20 08:22:00|6326.26|6288.26|6326.1|6288.1|6326.29|6288.29|6325.51|6287.51|10
1608452530000|2020-12-20 08:22:10|6326.38|6288.38|6327.9|6289.9|6328.01|6290.01|6326.38|6288.38|10
1608452540000|2020-12-20 08:22:20|6328.25|6290.25|6327.95|6289.95|6328.44|6290.44|6327.92|6289.92|10
1608452550000|2020-12-20 08:22:30|6328.24|6290.24|6329.63|6291.63|6329.63|6291.63|6328.24|6290.24|10
1608452560000|2020-12-20 08:22:40|6329.73|6291.73|6332.1|6294.1|6332.1|6294.1|6329.73|6291.73|10
1608452570000|2020-12-20 08:22:50|6332.53|6294.53|6334.96|6296.96|6334.96|6296.96|6332.53|6294.53|9
1608452580000|2020-12-20 08:23:00|6335.02|6297.02|6338.1|6300.1|6338.1|6300.1|6335.02|6297.02|10
1608452590000|2020-12-20 08:23:10|6338.17|6300.17|6338.9|6300.9|6338.9|6300.9|6338.15|6300.15|10
1608452600000|2020-12-20 08:23:20|6339.36|6301.36|6340.72|6302.72|6340.79|6302.79|6339.36|6301.36|10
1608452610000|2020-12-20 08:23:30|6340.67|6302.67|6339.92|6301.92|6340.67|6302.67|6339.92|6301.92|9
1608452620000|2020-12-20 08:23:40|6340.33|6302.33|6342.49|6304.49|6342.54|6304.54|6340.17|6302.17|10
1608452630000|2020-12-20 08:23:50|6342.81|6304.81|6346.25|6308.25|6346.25|6308.25|6342.74|6304.74|10
1608452640000|2020-12-20 08:24:00|6346.3|6308.3|6347.14|6309.14|6347.77|6309.77|6346.3|6308.3|10
1608452650000|2020-12-20 08:24:10|6347.08|6309.08|6344.63|6306.63|6347.08|6309.08|6344.63|6306.63|10
1608452660000|2020-12-20 08:24:20|6344.39|6306.39|6343.74|6305.74|6344.53|6306.53|6343.74|6305.74|10
1608452670000|2020-12-20 08:24:30|6343.59|6305.59|6343.46|6305.46|6343.79|6305.79|6343.34|6305.34|10
1608452680000|2020-12-20 08:24:40|6343.43|6305.43|6343.18|6305.18|6343.65|6305.65|6343.18|6305.18|9
1608452690000|2020-12-20 08:24:50|6343.04|6305.04|6342.69|6304.69|6343.36|6305.36|6342.53|6304.53|9
1608452700000|2020-12-20 08:25:00|6343.2|6305.2|6343.49|6305.49|6343.68|6305.68|6343.2|6305.2|9
1608452710000|2020-12-20 08:25:10|6343.42|6305.42|6343.14|6305.14|6344.09|6306.09|6343.14|6305.14|9
1608452720000|2020-12-20 08:25:20|6342.35|6304.35|6340.29|6302.29|6342.35|6304.35|6340.29|6302.29|10
1608452730000|2020-12-20 08:25:30|6339.86|6301.86|6341.45|6303.45|6341.49|6303.49|6339.86|6301.86|9
1608452740000|2020-12-20 08:25:40|6342.25|6304.25|6342.77|6304.77|6343.11|6305.11|6342.25|6304.25|10
1608452750000|2020-12-20 08:25:50|6342.57|6304.57|6341.24|6303.24|6342.57|6304.57|6341.24|6303.24|9
1608452760000|2020-12-20 08:26:00|6341.27|6303.27|6341.25|6303.25|6341.27|6303.27|6340.87|6302.87|10
1608452770000|2020-12-20 08:26:10|6341.17|6303.17|6339.03|6301.03|6341.17|6303.17|6338.87|6300.87|10
1608452780000|2020-12-20 08:26:20|6339.47|6301.47|6340.06|6302.06|6340.06|6302.06|6339.14|6301.14|10
1608452790000|2020-12-20 08:26:30|6340.12|6302.12|6342.13|6304.13|6342.13|6304.13|6340.12|6302.12|10
1608452800000|2020-12-20 08:26:40|6342.07|6304.07|6343.63|6305.63|6343.65|6305.65|6342.07|6304.07|9
1608452810000|2020-12-20 08:26:50|6343.83|6305.83|6345.86|6307.86|6346.05|6308.05|6343.83|6305.83|10
1608452820000|2020-12-20 08:27:00|6345.95|6307.95|6346.31|6308.31|6346.65|6308.65|6345.95|6307.95|10
1608452830000|2020-12-20 08:27:10|6346.08|6308.08|6344.56|6306.56|6346.12|6308.12|6344.44|6306.44|10
1608452840000|2020-12-20 08:27:20|6344.76|6306.76|6346.62|6308.62|6346.62|6308.62|6344.64|6306.64|10
1608452850000|2020-12-20 08:27:30|6346.7|6308.7|6347.68|6309.68|6347.68|6309.68|6346.7|6308.7|9
1608452860000|2020-12-20 08:27:40|6347.9|6309.9|6349.54|6311.54|6349.54|6311.54|6347.9|6309.9|10
1608452870000|2020-12-20 08:27:50|6349.58|6311.58|6351.06|6313.06|6351.06|6313.06|6349.46|6311.46|10
1608452880000|2020-12-20 08:28:00|6350.97|6312.97|6353.18|6315.18|6353.18|6315.18|6350.93|6312.93|10
1608452890000|2020-12-20 08:28:10|6353.35|6315.35|6353.96|6315.96|6354.51|6316.51|6353.35|6315.35|9
1608452900000|2020-12-20 08:28:20|6354.05|6316.05|6354.44|6316.44|6354.6|6316.6|6353.83|6315.83|10
1608452910000|2020-12-20 08:28:30|6354.77|6316.77|6354.34|6316.34|6354.81|6316.81|6354.17|6316.17|9
1608452920000|2020-12-20 08:28:40|6354.72|6316.72|6355.1|6317.1|6355.4|6317.4|6354.72|6316.72|9
1608452930000|2020-12-20 08:28:50|6354.95|6316.95|6354.85|6316.85|6355.19|6317.19|6354.64|6316.64|10
1608452940000|2020-12-20 08:29:00|6354.7|6316.7|6354.4|6316.4|6354.7|6316.7|6354.05|6316.05|10
1608452950000|2020-12-20 08:29:10|6354.49|6316.49|6356.4|6318.4|6356.4|6318.4|6354.49|6316.49|9
1608452960000|2020-12-20 08:29:20|6356.73|6318.73|6357.12|6319.12|6357.12|6319.12|6356.51|6318.51|10
1608452970000|2020-12-20 08:29:30|6357.28|6319.28|6356.28|6318.28|6357.28|6319.28|6356.28|6318.28|10
1608452980000|2020-12-20 08:29:40|6356.14|6318.14|6356.73|6318.73|6356.82|6318.82|6356.05|6318.05|10
1608452990000|2020-12-20 08:29:50|6357.13|6319.13|6358.99|6320.99|6358.99|6320.99|6357.13|6319.13|10
1608453000000|2020-12-20 08:30:00|6359.03|6321.03|6361.55|6323.55|6361.68|6323.68|6359.03|6321.03|10
1608453010000|2020-12-20 08:30:10|6361.67|6323.67|6360.95|6322.95|6362.51|6324.51|6360.95|6322.95|10
1608453020000|2020-12-20 08:30:20|6360.74|6322.74|6356.86|6318.86|6360.74|6322.74|6356.86|6318.86|10
1608453030000|2020-12-20 08:30:30|6356.84|6318.84|6354.65|6316.65|6356.84|6318.84|6354.65|6316.65|10
1608453040000|2020-12-20 08:30:40|6354.58|6316.58|6353.67|6315.67|6354.77|6316.77|6353.31|6315.31|10
1608453050000|2020-12-20 08:30:50|6353.95|6315.95|6354.96|6316.96|6354.96|6316.96|6353.88|6315.88|10
1608453060000|2020-12-20 08:31:00|6354.97|6316.97|6353.82|6315.82|6355.24|6317.24|6353.82|6315.82|10
1608453070000|2020-12-20 08:31:10|6353.4|6315.4|6352.42|6314.42|6353.4|6315.4|6352.42|6314.42|10
1608453080000|2020-12-20 08:31:20|6352.12|6314.12|6351.02|6313.02|6352.19|6314.19|6351.02|6313.02|10
1608453090000|2020-12-20 08:31:30|6350.86|6312.86|6350.16|6312.16|6351.14|6313.14|6350.16|6312.16|10
1608453100000|2020-12-20 08:31:40|6350.1|6312.1|6349.59|6311.59|6350.15|6312.15|6349.34|6311.34|10
1608453110000|2020-12-20 08:31:50|6349.42|6311.42|6350.18|6312.18|6350.18|6312.18|6349.12|6311.12|10
1608453120000|2020-12-20 08:32:00|6350.03|6312.03|6350.47|6312.47|6350.56|6312.56|6350.03|6312.03|10
1608453130000|2020-12-20 08:32:10|6350.27|6312.27|6350.03|6312.03|6350.6|6312.6|6350.03|6312.03|10
1608453140000|2020-12-20 08:32:20|6349.99|6311.99|6350.5|6312.5|6350.61|6312.61|6349.99|6311.99|8
1608453150000|2020-12-20 08:32:30|6350.48|6312.48|6350.31|6312.31|6350.48|6312.48|6349.98|6311.98|10
1608453160000|2020-12-20 08:32:40|6350.12|6312.12|6349.55|6311.55|6350.38|6312.38|6349.55|6311.55|10
1608453170000|2020-12-20 08:32:50|6349.65|6311.65|6349.53|6311.53|6349.71|6311.71|6349.36|6311.36|9
1608453180000|2020-12-20 08:33:00|6349.51|6311.51|6349.51|6311.51|6349.82|6311.82|6349.46|6311.46|10
1608453190000|2020-12-20 08:33:10|6349.57|6311.57|6348.81|6310.81|6349.57|6311.57|6348.81|6310.81|10
1608453200000|2020-12-20 08:33:20|6348.8|6310.8|6350.07|6312.07|6350.11|6312.11|6348.77|6310.77|9
1608453210000|2020-12-20 08:33:30|6350.32|6312.32|6350.78|6312.78|6350.78|6312.78|6350.18|6312.18|10
1608453220000|2020-12-20 08:33:40|6351.13|6313.13|6353.79|6315.79|6353.79|6315.79|6350.68|6312.68|10
1608453230000|2020-12-20 08:33:50|6353.98|6315.98|6357.1|6319.1|6357.1|6319.1|6353.98|6315.98|10
1608453240000|2020-12-20 08:34:00|6357.15|6319.15|6357.58|6319.58|6357.97|6319.97|6357.15|6319.15|10
1608453250000|2020-12-20 08:34:10|6357.52|6319.52|6357.56|6319.56|6358.01|6320.01|6357.52|6319.52|10
1608453260000|2020-12-20 08:34:20|6357.66|6319.66|6355.84|6317.84|6357.66|6319.66|6355.84|6317.84|10
1608453270000|2020-12-20 08:34:30|6356.2|6318.2|6355.27|6317.27|6356.2|6318.2|6355.27|6317.27|10
1608453280000|2020-12-20 08:34:40|6355.56|6317.56|6356.02|6318.02|6356.02|6318.02|6355.48|6317.48|10
1608453290000|2020-12-20 08:34:50|6356.27|6318.27|6355.94|6317.94|6356.32|6318.32|6355.65|6317.65|10
1608453300000|2020-12-20 08:35:00|6355.95|6317.95|6356.32|6318.32|6356.32|6318.32|6355.69|6317.69|9
1608453310000|2020-12-20 08:35:10|6356.17|6318.17|6356.24|6318.24|6356.59|6318.59|6356.17|6318.17|9
1608453320000|2020-12-20 08:35:20|6356.29|6318.29|6355.51|6317.51|6356.37|6318.37|6355.49|6317.49|10
1608453330000|2020-12-20 08:35:30|6355.29|6317.29|6354.39|6316.39|6355.39|6317.39|6354.33|6316.33|10
1608453340000|2020-12-20 08:35:40|6354.22|6316.22|6352.1|6314.1|6354.22|6316.22|6352.1|6314.1|10
1608453350000|2020-12-20 08:35:50|6352.03|6314.03|6350.38|6312.38|6352.03|6314.03|6350.38|6312.38|10
1608453360000|2020-12-20 08:36:00|6350.39|6312.39|6348.85|6310.85|6350.39|6312.39|6348.85|6310.85|10
1608453370000|2020-12-20 08:36:10|6348.67|6310.67|6347.24|6309.24|6348.67|6310.67|6347.24|6309.24|10
1608453380000|2020-12-20 08:36:20|6347.11|6309.11|6346.96|6308.96|6347.33|6309.33|6346.96|6308.96|9
1608453390000|2020-12-20 08:36:30|6346.89|6308.89|6345.27|6307.27|6346.89|6308.89|6345.27|6307.27|10
1608453400000|2020-12-20 08:36:40|6344.93|6306.93|6342.44|6304.44|6344.93|6306.93|6342.44|6304.44|10
1608453410000|2020-12-20 08:36:50|6342.56|6304.56|6343.57|6305.57|6343.57|6305.57|6342.54|6304.54|9
1608453420000|2020-12-20 08:37:00|6343.18|6305.18|6342.46|6304.46|6343.3|6305.3|6342.46|6304.46|10
1608453430000|2020-12-20 08:37:10|6342.58|6304.58|6342.12|6304.12|6342.58|6304.58|6341.67|6303.67|10
1608453440000|2020-12-20 08:37:20|6341.9|6303.9|6340.79|6302.79|6341.9|6303.9|6340.79|6302.79|10
1608453450000|2020-12-20 08:37:30|6340.94|6302.94|6339.58|6301.58|6340.94|6302.94|6339.58|6301.58|10
1608453460000|2020-12-20 08:37:40|6339.25|6301.25|6339.2|6301.2|6339.63|6301.63|6338.98|6300.98|10
1608453470000|2020-12-20 08:37:50|6339.04|6301.04|6339.26|6301.26|6339.56|6301.56|6338.95|6300.95|10
1608453480000|2020-12-20 08:38:00|6339.15|6301.15|6339.24|6301.24|6339.93|6301.93|6339.15|6301.15|10
1608453490000|2020-12-20 08:38:10|6338.53|6300.53|6338.04|6300.04|6338.53|6300.53|6337.76|6299.76|9
1608453500000|2020-12-20 08:38:20|6337.85|6299.85|6339.08|6301.08|6339.08|6301.08|6337.44|6299.44|9
1608453510000|2020-12-20 08:38:30|6339.06|6301.06|6340.5|6302.5|6340.5|6302.5|6339.06|6301.06|10
1608453520000|2020-12-20 08:38:40|6340.57|6302.57|6343.71|6305.71|6343.73|6305.73|6340.57|6302.57|10
1608453530000|2020-12-20 08:38:50|6343.73|6305.73|6344.63|6306.63|6344.63|6306.63|6343.61|6305.61|10
1608453540000|2020-12-20 08:39:00|6344.78|6306.78|6344.95|6306.95|6345.13|6307.13|6344.34|6306.34|10
1608453550000|2020-12-20 08:39:10|6344.49|6306.49|6342.77|6304.77|6344.49|6306.49|6342.61|6304.61|10
1608453560000|2020-12-20 08:39:20|6342.8|6304.8|6341.58|6303.58|6342.8|6304.8|6341.58|6303.58|10
1608453570000|2020-12-20 08:39:30|6341.86|6303.86|6341.52|6303.52|6342.04|6304.04|6341.02|6303.02|10
1608453580000|2020-12-20 08:39:40|6341.53|6303.53|6342.21|6304.21|6342.26|6304.26|6341.41|6303.41|10
1608453590000|2020-12-20 08:39:50|6342.31|6304.31|6341.56|6303.56|6342.47|6304.47|6341.56|6303.56|10
1608453600000|2020-12-20 08:40:00|6341.74|6303.74|6342.26|6304.26|6342.26|6304.26|6341.41|6303.41|9
1608453610000|2020-12-20 08:40:10|6342.52|6304.52|6343.89|6305.89|6344.26|6306.26|6342.52|6304.52|10
1608453620000|2020-12-20 08:40:20|6344.24|6306.24|6343.87|6305.87|6344.6|6306.6|6343.87|6305.87|10
1608453630000|2020-12-20 08:40:30|6343.97|6305.97|6343.01|6305.01|6343.97|6305.97|6343.01|6305.01|10
1608453640000|2020-12-20 08:40:40|6342.74|6304.74|6343.16|6305.16|6343.34|6305.34|6342.74|6304.74|8
1608453650000|2020-12-20 08:40:50|6342.83|6304.83|6342.18|6304.18|6343.02|6305.02|6342.18|6304.18|10
1608453660000|2020-12-20 08:41:00|6342.01|6304.01|6340.6|6302.6|6342.08|6304.08|6340.6|6302.6|10
1608453670000|2020-12-20 08:41:10|6340.52|6302.52|6339.47|6301.47|6340.59|6302.59|6339.47|6301.47|10
1608453680000|2020-12-20 08:41:20|6339.36|6301.36|6338.53|6300.53|6339.53|6301.53|6338.53|6300.53|10
1608453690000|2020-12-20 08:41:30|6338.23|6300.23|6336.38|6298.38|6338.23|6300.23|6336.38|6298.38|10
1608453700000|2020-12-20 08:41:40|6336.17|6298.17|6336.57|6298.57|6336.57|6298.57|6335.45|6297.45|10
1608453710000|2020-12-20 08:41:50|6336.48|6298.48|6336.97|6298.97|6336.97|6298.97|6336.32|6298.32|9
1608453720000|2020-12-20 08:42:00|6337.14|6299.14|6338.05|6300.05|6338.07|6300.07|6336.96|6298.96|10
1608453730000|2020-12-20 08:42:10|6338.09|6300.09|6338.82|6300.82|6339.15|6301.15|6338.08|6300.08|10
1608453740000|2020-12-20 08:42:20|6338.49|6300.49|6338.12|6300.12|6338.49|6300.49|6338.04|6300.04|9
1608453750000|2020-12-20 08:42:30|6338.08|6300.08|6337.42|6299.42|6338.08|6300.08|6337.31|6299.31|9
1608453760000|2020-12-20 08:42:40|6337.4|6299.4|6337.4|6299.4|6337.69|6299.69|6337.3|6299.3|9
1608453770000|2020-12-20 08:42:50|6337.57|6299.57|6336.89|6298.89|6337.57|6299.57|6336.86|6298.86|10
1608453780000|2020-12-20 08:43:00|6336.9|6298.9|6337.33|6299.33|6337.33|6299.33|6336.9|6298.9|9
1608453790000|2020-12-20 08:43:10|6337.16|6299.16|6337|6299|6337.26|6299.26|6336.83|6298.83|10
1608453800000|2020-12-20 08:43:20|6336.88|6298.88|6337|6299|6337.01|6299.01|6336.72|6298.72|10
1608453810000|2020-12-20 08:43:30|6336.88|6298.88|6336.39|6298.39|6336.88|6298.88|6336.33|6298.33|10
1608453820000|2020-12-20 08:43:40|6336.4|6298.4|6336.7|6298.7|6336.7|6298.7|6336.06|6298.06|9
1608453830000|2020-12-20 08:43:50|6336.88|6298.88|6338|6300|6338|6300|6336.86|6298.86|10
1608453840000|2020-12-20 08:44:00|6338.16|6300.16|6338.54|6300.54|6338.87|6300.87|6338.15|6300.15|10
1608453850000|2020-12-20 08:44:10|6338.99|6300.99|6338.64|6300.64|6339.14|6301.14|6338.64|6300.64|9
1608453860000|2020-12-20 08:44:20|6338.56|6300.56|6339.11|6301.11|6339.11|6301.11|6338.56|6300.56|10
1608453870000|2020-12-20 08:44:30|6339.29|6301.29|6339.35|6301.35|6339.7|6301.7|6339.29|6301.29|10
1608453880000|2020-12-20 08:44:40|6339.32|6301.32|6339.54|6301.54|6339.57|6301.57|6339.19|6301.19|10
1608453890000|2020-12-20 08:44:50|6339.49|6301.49|6338.72|6300.72|6339.61|6301.61|6338.72|6300.72|10
1608453900000|2020-12-20 08:45:00|6338.85|6300.85|6339.93|6301.93|6339.93|6301.93|6338.85|6300.85|9
1608453910000|2020-12-20 08:45:10|6339.94|6301.94|6340.45|6302.45|6340.45|6302.45|6339.7|6301.7|9
1608453920000|2020-12-20 08:45:20|6341.27|6303.27|6342.19|6304.19|6342.23|6304.23|6341.27|6303.27|10
1608453930000|2020-12-20 08:45:30|6342.27|6304.27|6341.83|6303.83|6342.42|6304.42|6341.83|6303.83|9
1608453940000|2020-12-20 08:45:40|6341.59|6303.59|6342.1|6304.1|6342.1|6304.1|6341.59|6303.59|10
1608453950000|2020-12-20 08:45:50|6342.16|6304.16|6342.56|6304.56|6342.56|6304.56|6342.03|6304.03|9
1608453960000|2020-12-20 08:46:00|6342.51|6304.51|6343.09|6305.09|6343.17|6305.17|6342.51|6304.51|10
1608453970000|2020-12-20 08:46:10|6343.19|6305.19|6343.93|6305.93|6343.93|6305.93|6343.19|6305.19|9
1608453980000|2020-12-20 08:46:20|6344.03|6306.03|6346.36|6308.36|6346.36|6308.36|6344.03|6306.03|9
1608453990000|2020-12-20 08:46:30|6346.59|6308.59|6347.8|6309.8|6347.8|6309.8|6346.59|6308.59|9
1608454000000|2020-12-20 08:46:40|6348.01|6310.01|6349.15|6311.15|6349.15|6311.15|6348|6310|9
1608454010000|2020-12-20 08:46:50|6349.24|6311.24|6349.51|6311.51|6349.71|6311.71|6349.24|6311.24|9
1608454020000|2020-12-20 08:47:00|6349.48|6311.48|6350.61|6312.61|6350.61|6312.61|6349.48|6311.48|10
1608454030000|2020-12-20 08:47:10|6350.76|6312.76|6351.46|6313.46|6351.46|6313.46|6350.76|6312.76|9
1608454040000|2020-12-20 08:47:20|6351.5|6313.5|6351.37|6313.37|6351.87|6313.87|6351.12|6313.12|10
1608454050000|2020-12-20 08:47:30|6351.7|6313.7|6352.44|6314.44|6352.44|6314.44|6351.7|6313.7|10
1608454060000|2020-12-20 08:47:40|6352.81|6314.81|6352.88|6314.88|6353.07|6315.07|6352.81|6314.81|9
1608454070000|2020-12-20 08:47:50|6353.02|6315.02|6353.25|6315.25|6353.25|6315.25|6352.84|6314.84|10
1608454080000|2020-12-20 08:48:00|6353.34|6315.34|6353.87|6315.87|6353.97|6315.97|6353.34|6315.34|10
1608454090000|2020-12-20 08:48:10|6354.25|6316.25|6355.27|6317.27|6355.27|6317.27|6354.25|6316.25|10
1608454100000|2020-12-20 08:48:20|6355.28|6317.28|6355.95|6317.95|6355.95|6317.95|6355.28|6317.28|9
1608454110000|2020-12-20 08:48:30|6355.48|6317.48|6355.5|6317.5|6355.88|6317.88|6355.48|6317.48|10
1608454120000|2020-12-20 08:48:40|6355.36|6317.36|6355.85|6317.85|6355.95|6317.95|6355.36|6317.36|10
1608454130000|2020-12-20 08:48:50|6355.92|6317.92|6355.13|6317.13|6356.13|6318.13|6355.13|6317.13|10
1608454140000|2020-12-20 08:49:00|6354.71|6316.71|6353|6315|6354.71|6316.71|6353|6315|10
1608454150000|2020-12-20 08:49:10|6352.56|6314.56|6351.17|6313.17|6352.63|6314.63|6351.17|6313.17|10
1608454160000|2020-12-20 08:49:20|6350.91|6312.91|6350.47|6312.47|6351.13|6313.13|6350.47|6312.47|10
1608454170000|2020-12-20 08:49:30|6350.31|6312.31|6349.87|6311.87|6350.32|6312.32|6349.71|6311.71|9
1608454180000|2020-12-20 08:49:40|6349.95|6311.95|6350.09|6312.09|6350.2|6312.2|6349.95|6311.95|9
1608454190000|2020-12-20 08:49:50|6350.04|6312.04|6349.24|6311.24|6350.04|6312.04|6349.24|6311.24|10
1608454200000|2020-12-20 08:50:00|6349.29|6311.29|6348.66|6310.66|6349.3|6311.3|6348.48|6310.48|10
1608454210000|2020-12-20 08:50:10|6348.67|6310.67|6348.35|6310.35|6348.69|6310.69|6348.35|6310.35|9
1608454220000|2020-12-20 08:50:20|6348.06|6310.06|6348.08|6310.08|6348.26|6310.26|6347.89|6309.89|7
1608454230000|2020-12-20 08:50:30|6348.19|6310.19|6347.95|6309.95|6348.47|6310.47|6347.92|6309.92|10
1608454240000|2020-12-20 08:50:40|6347.93|6309.93|6349.85|6311.85|6349.85|6311.85|6347.93|6309.93|10
1608454250000|2020-12-20 08:50:50|6349.79|6311.79|6349.19|6311.19|6350.02|6312.02|6349.19|6311.19|9
1608454260000|2020-12-20 08:51:00|6348.96|6310.96|6348.23|6310.23|6348.96|6310.96|6348.23|6310.23|10
1608454270000|2020-12-20 08:51:10|6348.18|6310.18|6348.38|6310.38|6348.45|6310.45|6348.13|6310.13|10
1608454280000|2020-12-20 08:51:20|6348.39|6310.39|6347.06|6309.06|6348.42|6310.42|6347.06|6309.06|9
1608454290000|2020-12-20 08:51:30|6346.94|6308.94|6346.4|6308.4|6346.98|6308.98|6346.4|6308.4|10
1608454300000|2020-12-20 08:51:40|6346.39|6308.39|6345.43|6307.43|6346.39|6308.39|6345.39|6307.39|10
1608454310000|2020-12-20 08:51:50|6345.31|6307.31|6342.77|6304.77|6345.31|6307.31|6342.77|6304.77|9
1608454320000|2020-12-20 08:52:00|6342.74|6304.74|6341.49|6303.49|6342.74|6304.74|6341.48|6303.48|10
1608454330000|2020-12-20 08:52:10|6341.3|6303.3|6339.55|6301.55|6341.3|6303.3|6339.26|6301.26|10
1608454340000|2020-12-20 08:52:20|6339.47|6301.47|6338.7|6300.7|6339.48|6301.48|6338.65|6300.65|10
1608454350000|2020-12-20 08:52:30|6338.34|6300.34|6338.42|6300.42|6338.58|6300.58|6338.19|6300.19|10
1608454360000|2020-12-20 08:52:40|6338.2|6300.2|6336.04|6298.04|6338.2|6300.2|6336.04|6298.04|9
1608454370000|2020-12-20 08:52:50|6336.08|6298.08|6336.1|6298.1|6336.51|6298.51|6336.05|6298.05|10
1608454380000|2020-12-20 08:53:00|6336.05|6298.05|6335.89|6297.89|6336.24|6298.24|6335.82|6297.82|10
1608454390000|2020-12-20 08:53:10|6336.03|6298.03|6337.86|6299.86|6337.86|6299.86|6335.98|6297.98|10
1608454400000|2020-12-20 08:53:20|6338.25|6300.25|6340.08|6302.08|6340.24|6302.24|6338.25|6300.25|10
1608454410000|2020-12-20 08:53:30|6339.99|6301.99|6339.5|6301.5|6340.22|6302.22|6339.43|6301.43|9
1608454420000|2020-12-20 08:53:40|6339.26|6301.26|6337.49|6299.49|6339.26|6301.26|6337.49|6299.49|10
1608454430000|2020-12-20 08:53:50|6337.28|6299.28|6336.21|6298.21|6337.28|6299.28|6336.21|6298.21|10
1608454440000|2020-12-20 08:54:00|6336.12|6298.12|6335.51|6297.51|6336.12|6298.12|6335.51|6297.51|9
1608454450000|2020-12-20 08:54:10|6335.72|6297.72|6334.51|6296.51|6335.75|6297.75|6334.51|6296.51|10
1608454460000|2020-12-20 08:54:20|6334.37|6296.37|6336.33|6298.33|6336.33|6298.33|6334.35|6296.35|10
1608454470000|2020-12-20 08:54:30|6336.8|6298.8|6336.64|6298.64|6337.24|6299.24|6336.52|6298.52|10
1608454480000|2020-12-20 08:54:40|6337.07|6299.07|6338.2|6300.2|6338.2|6300.2|6337.01|6299.01|9
1608454490000|2020-12-20 08:54:50|6338.15|6300.15|6339.2|6301.2|6339.2|6301.2|6338.15|6300.15|10
1608454500000|2020-12-20 08:55:00|6339.17|6301.17|6339.13|6301.13|6339.36|6301.36|6339.06|6301.06|10
1608454510000|2020-12-20 08:55:10|6338.94|6300.94|6338.98|6300.98|6339.03|6301.03|6338.75|6300.75|10
1608454520000|2020-12-20 08:55:20|6338.78|6300.78|6337.82|6299.82|6338.78|6300.78|6337.82|6299.82|10
1608454530000|2020-12-20 08:55:30|6337.59|6299.59|6337.28|6299.28|6337.59|6299.59|6337.1|6299.1|10
1608454540000|2020-12-20 08:55:40|6337.03|6299.03|6337.51|6299.51|6337.51|6299.51|6336.97|6298.97|10
1608454550000|2020-12-20 08:55:50|6337.43|6299.43|6338.18|6300.18|6338.18|6300.18|6337.43|6299.43|9
1608454560000|2020-12-20 08:56:00|6338.28|6300.28|6338.41|6300.41|6338.71|6300.71|6338.11|6300.11|10
1608454570000|2020-12-20 08:56:10|6338.5|6300.5|6339.12|6301.12|6339.12|6301.12|6338.43|6300.43|10
1608454580000|2020-12-20 08:56:20|6339.16|6301.16|6339.94|6301.94|6340.32|6302.32|6339.16|6301.16|10
1608454590000|2020-12-20 08:56:30|6339.85|6301.85|6340.76|6302.76|6340.76|6302.76|6339.85|6301.85|10
1608454600000|2020-12-20 08:56:40|6341|6303|6339.7|6301.7|6341.02|6303.02|6339.57|6301.57|10
1608454610000|2020-12-20 08:56:50|6339.53|6301.53|6340.27|6302.27|6340.62|6302.62|6339.53|6301.53|9
1608454620000|2020-12-20 08:57:00|6340.19|6302.19|6340.24|6302.24|6340.31|6302.31|6340.03|6302.03|8
1608454630000|2020-12-20 08:57:10|6340.12|6302.12|6339.36|6301.36|6340.31|6302.31|6339.33|6301.33|10
1608454640000|2020-12-20 08:57:20|6339.37|6301.37|6338.8|6300.8|6339.37|6301.37|6338.76|6300.76|9
1608454650000|2020-12-20 08:57:30|6338.79|6300.79|6338.07|6300.07|6338.79|6300.79|6338.07|6300.07|10
1608454660000|2020-12-20 08:57:40|6338.14|6300.14|6338.43|6300.43|6338.67|6300.67|6338.14|6300.14|10
1608454670000|2020-12-20 08:57:50|6338.61|6300.61|6339.02|6301.02|6339.02|6301.02|6338.54|6300.54|8
1608454680000|2020-12-20 08:58:00|6339.08|6301.08|6339.31|6301.31|6339.35|6301.35|6338.86|6300.86|9
1608454690000|2020-12-20 08:58:10|6339.4|6301.4|6339.46|6301.46|6339.92|6301.92|6339.4|6301.4|10
1608454700000|2020-12-20 08:58:20|6339.37|6301.37|6339.01|6301.01|6339.37|6301.37|6339.01|6301.01|10
1608454710000|2020-12-20 08:58:30|6339.12|6301.12|6338.96|6300.96|6339.13|6301.13|6338.92|6300.92|10
1608454720000|2020-12-20 08:58:40|6338.99|6300.99|6339.1|6301.1|6339.1|6301.1|6338.83|6300.83|9
1608454730000|2020-12-20 08:58:50|6338.94|6300.94|6339.27|6301.27|6339.27|6301.27|6338.89|6300.89|8
1608454740000|2020-12-20 08:59:00|6339.34|6301.34|6339.2|6301.2|6339.34|6301.34|6339.08|6301.08|10
1608454750000|2020-12-20 08:59:10|6339.24|6301.24|6338.84|6300.84|6339.24|6301.24|6338.78|6300.78|10
1608454760000|2020-12-20 08:59:20|6338.86|6300.86|6338.18|6300.18|6338.88|6300.88|6338.18|6300.18|10
1608454770000|2020-12-20 08:59:30|6337.58|6299.58|6337.21|6299.21|6337.58|6299.58|6337.21|6299.21|7
1608454780000|2020-12-20 08:59:40|6337.31|6299.31|6336.75|6298.75|6337.31|6299.31|6336.5|6298.5|9
1608454790000|2020-12-20 08:59:50|6336.86|6298.86|6337.9|6299.9|6337.9|6299.9|6336.76|6298.76|9
1608454800000|2020-12-20 09:00:00|6338.14|6300.14|6339.11|6301.11|6339.13|6301.13|6338.02|6300.02|10
1608454810000|2020-12-20 09:00:10|6339.33|6301.33|6340.16|6302.16|6340.58|6302.58|6339.33|6301.33|10
1608454820000|2020-12-20 09:00:20|6340.01|6302.01|6340.28|6302.28|6340.28|6302.28|6339.89|6301.89|9
1608454830000|2020-12-20 09:00:30|6340.23|6302.23|6340.87|6302.87|6341.14|6303.14|6340.23|6302.23|10
1608454840000|2020-12-20 09:00:40|6340.8|6302.8|6341.25|6303.25|6341.25|6303.25|6340.8|6302.8|9
1608454850000|2020-12-20 09:00:50|6341.41|6303.41|6343.38|6305.38|6343.38|6305.38|6341.41|6303.41|10
1608454860000|2020-12-20 09:01:00|6343.66|6305.66|6345.5|6307.5|6345.5|6307.5|6343.66|6305.66|10
1608454870000|2020-12-20 09:01:10|6346.03|6308.03|6347.74|6309.74|6347.74|6309.74|6345.95|6307.95|10
1608454880000|2020-12-20 09:01:20|6347.66|6309.66|6349.71|6311.71|6349.71|6311.71|6347.66|6309.66|9
1608454890000|2020-12-20 09:01:30|6350.04|6312.04|6351.31|6313.31|6351.31|6313.31|6350.04|6312.04|10
1608454900000|2020-12-20 09:01:40|6351.37|6313.37|6352.24|6314.24|6352.24|6314.24|6351.37|6313.37|10
1608454910000|2020-12-20 09:01:50|6352.27|6314.27|6352.95|6314.95|6353.18|6315.18|6352.27|6314.27|10
1608454920000|2020-12-20 09:02:00|6352.97|6314.97|6352.17|6314.17|6352.97|6314.97|6351.98|6313.98|9
1608454930000|2020-12-20 09:02:10|6353.01|6315.01|6353.62|6315.62|6353.96|6315.96|6353.01|6315.01|10
1608454940000|2020-12-20 09:02:20|6353.73|6315.73|6352.57|6314.57|6353.99|6315.99|6352.57|6314.57|9
1608454950000|2020-12-20 09:02:30|6352.48|6314.48|6351.32|6313.32|6352.48|6314.48|6351.32|6313.32|9
1608454960000|2020-12-20 09:02:40|6351.29|6313.29|6351.18|6313.18|6351.68|6313.68|6351.18|6313.18|10
1608454970000|2020-12-20 09:02:50|6351.38|6313.38|6351.52|6313.52|6351.68|6313.68|6351.36|6313.36|10
1608454980000|2020-12-20 09:03:00|6351.58|6313.58|6351.03|6313.03|6351.74|6313.74|6351.03|6313.03|10
1608454990000|2020-12-20 09:03:10|6350.98|6312.98|6350.21|6312.21|6350.98|6312.98|6350.21|6312.21|10
1608455000000|2020-12-20 09:03:20|6350.1|6312.1|6349.44|6311.44|6350.15|6312.15|6349.44|6311.44|10
1608455010000|2020-12-20 09:03:30|6349.43|6311.43|6347.69|6309.69|6349.45|6311.45|6347.69|6309.69|10
1608455020000|2020-12-20 09:03:40|6347.42|6309.42|6345.09|6307.09|6347.42|6309.42|6345.09|6307.09|9
1608455030000|2020-12-20 09:03:50|6345.05|6307.05|6345.06|6307.06|6345.28|6307.28|6345.03|6307.03|10
1608455040000|2020-12-20 09:04:00|6345.17|6307.17|6344.03|6306.03|6345.17|6307.17|6344.03|6306.03|10
1608455050000|2020-12-20 09:04:10|6343.4|6305.4|6341.53|6303.53|6343.4|6305.4|6341.53|6303.53|10
1608455060000|2020-12-20 09:04:20|6341.35|6303.35|6341.22|6303.22|6341.56|6303.56|6341.1|6303.1|10
1608455070000|2020-12-20 09:04:30|6341.26|6303.26|6343.06|6305.06|6343.1|6305.1|6341.26|6303.26|10
1608455080000|2020-12-20 09:04:40|6343.32|6305.32|6343.43|6305.43|6344.33|6306.33|6343.32|6305.32|10
1608455090000|2020-12-20 09:04:50|6343.25|6305.25|6342.78|6304.78|6343.34|6305.34|6342.78|6304.78|10
1608455100000|2020-12-20 09:05:00|6342.82|6304.82|6342.62|6304.62|6343.02|6305.02|6342.51|6304.51|10
1608455110000|2020-12-20 09:05:10|6342.75|6304.75|6342.71|6304.71|6343.58|6305.58|6342.71|6304.71|9
1608455120000|2020-12-20 09:05:20|6342.1|6304.1|6341.17|6303.17|6342.1|6304.1|6341.17|6303.17|10
1608455130000|2020-12-20 09:05:30|6341.37|6303.37|6342.65|6304.65|6342.76|6304.76|6341.16|6303.16|10
1608455140000|2020-12-20 09:05:40|6342.93|6304.93|6342.98|6304.98|6343.35|6305.35|6342.93|6304.93|10
1608455150000|2020-12-20 09:05:50|6342.75|6304.75|6343.11|6305.11|6343.11|6305.11|6341.75|6303.75|10
1608455160000|2020-12-20 09:06:00|6343.4|6305.4|6344.37|6306.37|6344.41|6306.41|6343|6305|10
1608455170000|2020-12-20 09:06:10|6344.54|6306.54|6344.67|6306.67|6345.37|6307.37|6344.54|6306.54|10
1608455180000|2020-12-20 09:06:20|6344.31|6306.31|6345.34|6307.34|6345.5|6307.5|6344.23|6306.23|9
1608455190000|2020-12-20 09:06:30|6345.22|6307.22|6347.68|6309.68|6347.68|6309.68|6345.09|6307.09|10
1608455200000|2020-12-20 09:06:40|6347.97|6309.97|6348.77|6310.77|6348.77|6310.77|6347.97|6309.97|9
1608455210000|2020-12-20 09:06:50|6349.5|6311.5|6350.55|6312.55|6350.55|6312.55|6349.5|6311.5|10
1608455220000|2020-12-20 09:07:00|6350.35|6312.35|6351.13|6313.13|6351.53|6313.53|6350.1|6312.1|9
1608455230000|2020-12-20 09:07:10|6351.09|6313.09|6351.26|6313.26|6351.36|6313.36|6350.99|6312.99|10
1608455240000|2020-12-20 09:07:20|6351.05|6313.05|6350.78|6312.78|6351.05|6313.05|6350.28|6312.28|10
1608455250000|2020-12-20 09:07:30|6350.9|6312.9|6350.83|6312.83|6351.09|6313.09|6350.59|6312.59|10
1608455260000|2020-12-20 09:07:40|6350.85|6312.85|6350.32|6312.32|6350.95|6312.95|6350.32|6312.32|10
1608455270000|2020-12-20 09:07:50|6349.86|6311.86|6349.03|6311.03|6349.86|6311.86|6349.01|6311.01|10
1608455280000|2020-12-20 09:08:00|6349.27|6311.27|6349.96|6311.96|6349.96|6311.96|6349.17|6311.17|10
1608455290000|2020-12-20 09:08:10|6350.21|6312.21|6350.06|6312.06|6350.41|6312.41|6349.69|6311.69|10
1608455300000|2020-12-20 09:08:20|6349.99|6311.99|6350.29|6312.29|6350.38|6312.38|6349.85|6311.85|10
1608455310000|2020-12-20 09:08:30|6350.04|6312.04|6350.26|6312.26|6350.29|6312.29|6350.01|6312.01|10
1608455320000|2020-12-20 09:08:40|6350.43|6312.43|6351.03|6313.03|6351.03|6313.03|6350.26|6312.26|10
1608455330000|2020-12-20 09:08:50|6351|6313|6351.75|6313.75|6352.02|6314.02|6350.95|6312.95|10
1608455340000|2020-12-20 09:09:00|6351.83|6313.83|6350.76|6312.76|6351.83|6313.83|6350.76|6312.76|10
1608455350000|2020-12-20 09:09:10|6350.61|6312.61|6349.96|6311.96|6350.61|6312.61|6349.85|6311.85|9
1608455360000|2020-12-20 09:09:20|6350.03|6312.03|6350.34|6312.34|6350.4|6312.4|6349.73|6311.73|10
1608455370000|2020-12-20 09:09:30|6350.63|6312.63|6351.73|6313.73|6351.74|6313.74|6350.56|6312.56|10
1608455380000|2020-12-20 09:09:40|6351.64|6313.64|6351.18|6313.18|6351.8|6313.8|6351.08|6313.08|10
1608455390000|2020-12-20 09:09:50|6350.99|6312.99|6350.83|6312.83|6350.99|6312.99|6350.45|6312.45|10
1608455400000|2020-12-20 09:10:00|6350.78|6312.78|6351.89|6313.89|6351.9|6313.9|6350.78|6312.78|9
1608455410000|2020-12-20 09:10:10|6353.09|6315.09|6354.98|6316.98|6355.09|6317.09|6353.09|6315.09|10
1608455420000|2020-12-20 09:10:20|6355.35|6317.35|6354.55|6316.55|6355.36|6317.36|6354.44|6316.44|10
1608455430000|2020-12-20 09:10:30|6354.57|6316.57|6354.19|6316.19|6354.8|6316.8|6354.19|6316.19|10
1608455440000|2020-12-20 09:10:40|6354.48|6316.48|6354.59|6316.59|6354.65|6316.65|6354.23|6316.23|9
1608455450000|2020-12-20 09:10:50|6354.71|6316.71|6353.36|6315.36|6354.88|6316.88|6353.36|6315.36|10
1608455460000|2020-12-20 09:11:00|6353.39|6315.39|6353.38|6315.38|6353.7|6315.7|6353.38|6315.38|9
1608455470000|2020-12-20 09:11:10|6353.35|6315.35|6352.82|6314.82|6353.39|6315.39|6352.82|6314.82|10
1608455480000|2020-12-20 09:11:20|6352.79|6314.79|6350.42|6312.42|6352.79|6314.79|6350.42|6312.42|10
1608455490000|2020-12-20 09:11:30|6350.28|6312.28|6350.3|6312.3|6350.7|6312.7|6350.2|6312.2|10
1608455500000|2020-12-20 09:11:40|6350.09|6312.09|6349.59|6311.59|6350.1|6312.1|6349.48|6311.48|10
1608455510000|2020-12-20 09:11:50|6349.52|6311.52|6350.37|6312.37|6350.37|6312.37|6349.52|6311.52|10
1608455520000|2020-12-20 09:12:00|6350.45|6312.45|6350.12|6312.12|6350.45|6312.45|6349.8|6311.8|10
1608455530000|2020-12-20 09:12:10|6350.1|6312.1|6349.66|6311.66|6350.1|6312.1|6349.66|6311.66|10
1608455540000|2020-12-20 09:12:20|6349.75|6311.75|6349.83|6311.83|6349.85|6311.85|6349.74|6311.74|8
1608455550000|2020-12-20 09:12:30|6349.91|6311.91|6349.09|6311.09|6349.91|6311.91|6349.04|6311.04|10
1608455560000|2020-12-20 09:12:40|6349.05|6311.05|6348.3|6310.3|6349.05|6311.05|6348.3|6310.3|10
1608455570000|2020-12-20 09:12:50|6348.19|6310.19|6348.11|6310.11|6348.26|6310.26|6347.96|6309.96|9
1608455580000|2020-12-20 09:13:00|6347.99|6309.99|6347.94|6309.94|6348.07|6310.07|6347.35|6309.35|9
1608455590000|2020-12-20 09:13:10|6348.06|6310.06|6347.48|6309.48|6348.07|6310.07|6347.48|6309.48|9
1608455600000|2020-12-20 09:13:20|6347.23|6309.23|6346.63|6308.63|6347.23|6309.23|6346.42|6308.42|10
1608455610000|2020-12-20 09:13:30|6346.67|6308.67|6346.88|6308.88|6346.92|6308.92|6345.83|6307.83|9
1608455620000|2020-12-20 09:13:40|6346.77|6308.77|6346.26|6308.26|6346.77|6308.77|6346|6308|9
1608455630000|2020-12-20 09:13:50|6345.82|6307.82|6344.7|6306.7|6345.82|6307.82|6344.7|6306.7|10
1608455640000|2020-12-20 09:14:00|6345.05|6307.05|6344.84|6306.84|6345.16|6307.16|6344.84|6306.84|8
1608455650000|2020-12-20 09:14:10|6344.49|6306.49|6342.8|6304.8|6344.49|6306.49|6342.75|6304.75|10
1608455660000|2020-12-20 09:14:20|6342.54|6304.54|6342.43|6304.43|6342.78|6304.78|6342.38|6304.38|9
1608455670000|2020-12-20 09:14:30|6342.39|6304.39|6342.31|6304.31|6342.42|6304.42|6342.21|6304.21|10
1608455680000|2020-12-20 09:14:40|6342.14|6304.14|6342.03|6304.03|6342.25|6304.25|6341.93|6303.93|9
1608455690000|2020-12-20 09:14:50|6342.09|6304.09|6340.65|6302.65|6342.09|6304.09|6340.65|6302.65|8
1608455700000|2020-12-20 09:15:00|6340.58|6302.58|6339.19|6301.19|6340.65|6302.65|6339.19|6301.19|10
1608455710000|2020-12-20 09:15:10|6339.35|6301.35|6338.56|6300.56|6340|6302|6338.56|6300.56|10
1608455720000|2020-12-20 09:15:20|6338.33|6300.33|6336.82|6298.82|6338.33|6300.33|6336.66|6298.66|10
1608455730000|2020-12-20 09:15:30|6336.83|6298.83|6336|6298|6336.88|6298.88|6335.98|6297.98|10
1608455740000|2020-12-20 09:15:40|6335.96|6297.96|6335.82|6297.82|6336.19|6298.19|6335.69|6297.69|10
1608455750000|2020-12-20 09:15:50|6335.77|6297.77|6335.64|6297.64|6335.93|6297.93|6335.38|6297.38|9
1608455760000|2020-12-20 09:16:00|6335.58|6297.58|6336.02|6298.02|6336.25|6298.25|6335.58|6297.58|10
1608455770000|2020-12-20 09:16:10|6336.16|6298.16|6336.75|6298.75|6336.75|6298.75|6336.16|6298.16|10
1608455780000|2020-12-20 09:16:20|6336.82|6298.82|6336.5|6298.5|6336.85|6298.85|6336.38|6298.38|10
1608455790000|2020-12-20 09:16:30|6336.63|6298.63|6337.86|6299.86|6337.86|6299.86|6336.63|6298.63|10
1608455800000|2020-12-20 09:16:40|6337.83|6299.83|6338.99|6300.99|6338.99|6300.99|6337.83|6299.83|10
1608455810000|2020-12-20 09:16:50|6339.02|6301.02|6339.7|6301.7|6339.7|6301.7|6339.02|6301.02|9
1608455820000|2020-12-20 09:17:00|6339.72|6301.72|6340.56|6302.56|6340.56|6302.56|6339.72|6301.72|10
1608455830000|2020-12-20 09:17:10|6340.51|6302.51|6339.8|6301.8|6340.51|6302.51|6339.57|6301.57|10
1608455840000|2020-12-20 09:17:20|6339.91|6301.91|6343.64|6305.64|6343.64|6305.64|6339.91|6301.91|10
1608455850000|2020-12-20 09:17:30|6343.95|6305.95|6348.05|6310.05|6348.05|6310.05|6343.95|6305.95|10
1608455860000|2020-12-20 09:17:40|6348.36|6310.36|6350.39|6312.39|6350.39|6312.39|6348.36|6310.36|10
1608455870000|2020-12-20 09:17:50|6350.69|6312.69|6352.56|6314.56|6352.56|6314.56|6350.69|6312.69|10
1608455880000|2020-12-20 09:18:00|6352.6|6314.6|6352.77|6314.77|6353.38|6315.38|6352.6|6314.6|10
1608455890000|2020-12-20 09:18:10|6352.87|6314.87|6353.54|6315.54|6353.73|6315.73|6352.87|6314.87|9
1608455900000|2020-12-20 09:18:20|6353.55|6315.55|6353.7|6315.7|6353.71|6315.71|6353.47|6315.47|10
1608455910000|2020-12-20 09:18:30|6353.86|6315.86|6354.64|6316.64|6354.97|6316.97|6353.86|6315.86|10
1608455920000|2020-12-20 09:18:40|6354.23|6316.23|6353.82|6315.82|6354.23|6316.23|6353.74|6315.74|9
1608455930000|2020-12-20 09:18:50|6353.73|6315.73|6355.2|6317.2|6355.2|6317.2|6353.71|6315.71|10
1608455940000|2020-12-20 09:19:00|6355.19|6317.19|6355.85|6317.85|6356.06|6318.06|6355.19|6317.19|10
1608455950000|2020-12-20 09:19:10|6355.81|6317.81|6356.55|6318.55|6356.55|6318.55|6355.74|6317.74|10
1608455960000|2020-12-20 09:19:20|6356.86|6318.86|6356.93|6318.93|6357.36|6319.36|6356.86|6318.86|10
1608455970000|2020-12-20 09:19:30|6357|6319|6355.68|6317.68|6357.18|6319.18|6355.68|6317.68|10
1608455980000|2020-12-20 09:19:40|6355.17|6317.17|6350.85|6312.85|6355.17|6317.17|6350.85|6312.85|10
1608455990000|2020-12-20 09:19:50|6350.61|6312.61|6349.67|6311.67|6350.81|6312.81|6349.67|6311.67|10
1608456000000|2020-12-20 09:20:00|6349.96|6311.96|6349.64|6311.64|6350.06|6312.06|6349.6|6311.6|10
1608456010000|2020-12-20 09:20:10|6349.74|6311.74|6348.82|6310.82|6349.74|6311.74|6348.82|6310.82|10
1608456020000|2020-12-20 09:20:20|6348.59|6310.59|6348.54|6310.54|6348.96|6310.96|6348.54|6310.54|10
1608456030000|2020-12-20 09:20:30|6348.19|6310.19|6346.71|6308.71|6348.19|6310.19|6346.71|6308.71|9
1608456040000|2020-12-20 09:20:40|6346.53|6308.53|6346.54|6308.54|6346.62|6308.62|6346.21|6308.21|10
1608456050000|2020-12-20 09:20:50|6346.49|6308.49|6348.38|6310.38|6348.38|6310.38|6346.3|6308.3|10
1608456060000|2020-12-20 09:21:00|6349|6311|6348.76|6310.76|6349.2|6311.2|6348.51|6310.51|10
1608456070000|2020-12-20 09:21:10|6348.96|6310.96|6348.61|6310.61|6348.96|6310.96|6348.47|6310.47|10
1608456080000|2020-12-20 09:21:20|6348.43|6310.43|6348.02|6310.02|6348.43|6310.43|6347.96|6309.96|10
1608456090000|2020-12-20 09:21:30|6348.07|6310.07|6348.49|6310.49|6348.68|6310.68|6347.36|6309.36|10
1608456100000|2020-12-20 09:21:40|6348.73|6310.73|6350.07|6312.07|6350.07|6312.07|6348.72|6310.72|10
1608456110000|2020-12-20 09:21:50|6350.24|6312.24|6351.68|6313.68|6351.68|6313.68|6350.24|6312.24|10
1608456120000|2020-12-20 09:22:00|6351.85|6313.85|6352.25|6314.25|6352.25|6314.25|6351.77|6313.77|10
1608456130000|2020-12-20 09:22:10|6352.31|6314.31|6352.51|6314.51|6352.6|6314.6|6352.26|6314.26|10
1608456140000|2020-12-20 09:22:20|6352.62|6314.62|6352.23|6314.23|6352.62|6314.62|6351.94|6313.94|10
1608456150000|2020-12-20 09:22:30|6352.47|6314.47|6352.96|6314.96|6352.96|6314.96|6352.47|6314.47|10
1608456160000|2020-12-20 09:22:40|6352.78|6314.78|6353.37|6315.37|6353.56|6315.56|6352.78|6314.78|9
1608456170000|2020-12-20 09:22:50|6353.28|6315.28|6352.07|6314.07|6353.28|6315.28|6351.8|6313.8|10
1608456180000|2020-12-20 09:23:00|6352.08|6314.08|6350.18|6312.18|6352.08|6314.08|6350.18|6312.18|10
1608456190000|2020-12-20 09:23:10|6350.28|6312.28|6349.08|6311.08|6350.28|6312.28|6348.8|6310.8|10
1608456200000|2020-12-20 09:23:20|6349.3|6311.3|6349.3|6311.3|6349.59|6311.59|6349.3|6311.3|9
1608456210000|2020-12-20 09:23:30|6349.2|6311.2|6350.14|6312.14|6350.14|6312.14|6349.2|6311.2|10
1608456220000|2020-12-20 09:23:40|6349.92|6311.92|6351.48|6313.48|6351.48|6313.48|6349.92|6311.92|10
1608456230000|2020-12-20 09:23:50|6351.71|6313.71|6352.64|6314.64|6352.95|6314.95|6351.71|6313.71|10
1608456240000|2020-12-20 09:24:00|6352.91|6314.91|6353.3|6315.3|6353.34|6315.34|6352.91|6314.91|10
1608456250000|2020-12-20 09:24:10|6353.31|6315.31|6353.81|6315.81|6353.81|6315.81|6352.97|6314.97|10
1608456260000|2020-12-20 09:24:20|6354.04|6316.04|6352.36|6314.36|6354.36|6316.36|6352.36|6314.36|10
1608456270000|2020-12-20 09:24:30|6351.73|6313.73|6350.27|6312.27|6351.73|6313.73|6350.19|6312.19|9
1608456280000|2020-12-20 09:24:40|6350.36|6312.36|6349.73|6311.73|6350.36|6312.36|6349.73|6311.73|10
1608456290000|2020-12-20 09:24:50|6349.56|6311.56|6350.15|6312.15|6350.17|6312.17|6349.52|6311.52|10
1608456300000|2020-12-20 09:25:00|6350.18|6312.18|6349.24|6311.24|6350.18|6312.18|6349.24|6311.24|9
1608456310000|2020-12-20 09:25:10|6348.65|6310.65|6346.84|6308.84|6348.65|6310.65|6346.84|6308.84|10
1608456320000|2020-12-20 09:25:20|6346.99|6308.99|6346.14|6308.14|6346.99|6308.99|6345.99|6307.99|10
1608456330000|2020-12-20 09:25:30|6346.11|6308.11|6344.39|6306.39|6346.11|6308.11|6344.39|6306.39|10
1608456340000|2020-12-20 09:25:40|6344.19|6306.19|6342.08|6304.08|6344.19|6306.19|6342.08|6304.08|10
1608456350000|2020-12-20 09:25:50|6341.92|6303.92|6341.59|6303.59|6341.92|6303.92|6340.89|6302.89|10
1608456360000|2020-12-20 09:26:00|6341.31|6303.31|6340.97|6302.97|6341.59|6303.59|6340.97|6302.97|9
1608456370000|2020-12-20 09:26:10|6340.61|6302.61|6340.12|6302.12|6340.8|6302.8|6340.1|6302.1|9
1608456380000|2020-12-20 09:26:20|6340.26|6302.26|6339.6|6301.6|6340.26|6302.26|6339.32|6301.32|10
1608456390000|2020-12-20 09:26:30|6339.63|6301.63|6340.72|6302.72|6340.76|6302.76|6339.63|6301.63|10
1608456400000|2020-12-20 09:26:40|6341.03|6303.03|6342.01|6304.01|6342.01|6304.01|6341.02|6303.02|8
1608456410000|2020-12-20 09:26:50|6341.81|6303.81|6341.8|6303.8|6341.98|6303.98|6341.62|6303.62|9
1608456420000|2020-12-20 09:27:00|6341.73|6303.73|6341.28|6303.28|6341.87|6303.87|6341.28|6303.28|8
1608456430000|2020-12-20 09:27:10|6340.83|6302.83|6339.89|6301.89|6340.83|6302.83|6339.89|6301.89|10
1608456440000|2020-12-20 09:27:20|6339.87|6301.87|6338.58|6300.58|6339.87|6301.87|6338.5|6300.5|10
1608456450000|2020-12-20 09:27:30|6338.49|6300.49|6338.03|6300.03|6338.78|6300.78|6338.03|6300.03|10
1608456460000|2020-12-20 09:27:40|6337.57|6299.57|6336.9|6298.9|6337.57|6299.57|6336.73|6298.73|10
1608456470000|2020-12-20 09:27:50|6337.03|6299.03|6335.57|6297.57|6337.03|6299.03|6335.52|6297.52|10
1608456480000|2020-12-20 09:28:00|6335.47|6297.47|6335.56|6297.56|6335.92|6297.92|6335.36|6297.36|10
1608456490000|2020-12-20 09:28:10|6335.38|6297.38|6334.95|6296.95|6336.22|6298.22|6334.82|6296.82|9
1608456500000|2020-12-20 09:28:20|6335.03|6297.03|6336.14|6298.14|6336.14|6298.14|6335.03|6297.03|10
1608456510000|2020-12-20 09:28:30|6336.03|6298.03|6335.66|6297.66|6336.12|6298.12|6335.61|6297.61|9
1608456520000|2020-12-20 09:28:40|6335.6|6297.6|6335.64|6297.64|6335.92|6297.92|6335.6|6297.6|9
1608456530000|2020-12-20 09:28:50|6335.63|6297.63|6333.65|6295.65|6335.65|6297.65|6333.65|6295.65|9
1608456540000|2020-12-20 09:29:00|6333.57|6295.57|6333.29|6295.29|6333.75|6295.75|6333.27|6295.27|9
1608456550000|2020-12-20 09:29:10|6333.21|6295.21|6332.17|6294.17|6333.21|6295.21|6332.17|6294.17|10
1608456560000|2020-12-20 09:29:20|6332.18|6294.18|6334.7|6296.7|6334.7|6296.7|6332.18|6294.18|10
1608456570000|2020-12-20 09:29:30|6335.12|6297.12|6336.43|6298.43|6336.43|6298.43|6335.12|6297.12|10
1608456580000|2020-12-20 09:29:40|6336.4|6298.4|6337.09|6299.09|6337.44|6299.44|6336.4|6298.4|10
1608456590000|2020-12-20 09:29:50|6336.61|6298.61|6337.62|6299.62|6337.62|6299.62|6336.61|6298.61|10
1608456600000|2020-12-20 09:30:00|6337.78|6299.78|6339.17|6301.17|6339.17|6301.17|6337.78|6299.78|10
1608456610000|2020-12-20 09:30:10|6339.18|6301.18|6340.31|6302.31|6340.31|6302.31|6339.18|6301.18|10
1608456620000|2020-12-20 09:30:20|6340.51|6302.51|6341.37|6303.37|6341.59|6303.59|6340.51|6302.51|10
1608456630000|2020-12-20 09:30:30|6341.9|6303.9|6341.95|6303.95|6341.95|6303.95|6341.51|6303.51|10
1608456640000|2020-12-20 09:30:40|6342.29|6304.29|6343.2|6305.2|6343.2|6305.2|6342.28|6304.28|10
1608456650000|2020-12-20 09:30:50|6343.67|6305.67|6344.33|6306.33|6344.33|6306.33|6343.66|6305.66|10
1608456660000|2020-12-20 09:31:00|6344.18|6306.18|6345.02|6307.02|6345.02|6307.02|6344.18|6306.18|10
1608456670000|2020-12-20 09:31:10|6345.16|6307.16|6345.56|6307.56|6345.56|6307.56|6345.03|6307.03|9
1608456680000|2020-12-20 09:31:20|6345.77|6307.77|6346.73|6308.73|6346.73|6308.73|6345.77|6307.77|10
1608456690000|2020-12-20 09:31:30|6346.68|6308.68|6347.56|6309.56|6347.56|6309.56|6346.68|6308.68|10
1608456700000|2020-12-20 09:31:40|6347.6|6309.6|6347.62|6309.62|6347.74|6309.74|6347.54|6309.54|10
1608456710000|2020-12-20 09:31:50|6347.58|6309.58|6348.46|6310.46|6348.47|6310.47|6347.58|6309.58|10
1608456720000|2020-12-20 09:32:00|6348.42|6310.42|6349.53|6311.53|6349.53|6311.53|6348.24|6310.24|10
1608456730000|2020-12-20 09:32:10|6349.67|6311.67|6350.87|6312.87|6350.87|6312.87|6349.57|6311.57|10
1608456740000|2020-12-20 09:32:20|6350.98|6312.98|6352.4|6314.4|6352.43|6314.43|6350.98|6312.98|10
1608456750000|2020-12-20 09:32:30|6352.33|6314.33|6353.37|6315.37|6353.37|6315.37|6352.33|6314.33|10
1608456760000|2020-12-20 09:32:40|6353.46|6315.46|6355.27|6317.27|6355.38|6317.38|6353.46|6315.46|10
1608456770000|2020-12-20 09:32:50|6355.77|6317.77|6357.75|6319.75|6357.75|6319.75|6355.77|6317.77|10
1608456780000|2020-12-20 09:33:00|6358.22|6320.22|6358.76|6320.76|6358.86|6320.86|6358.22|6320.22|9
1608456790000|2020-12-20 09:33:10|6358.81|6320.81|6358.53|6320.53|6358.89|6320.89|6358.43|6320.43|10
1608456800000|2020-12-20 09:33:20|6358.2|6320.2|6357.27|6319.27|6358.24|6320.24|6357.26|6319.26|10
1608456810000|2020-12-20 09:33:30|6357.17|6319.17|6357.29|6319.29|6357.48|6319.48|6357.09|6319.09|8
1608456820000|2020-12-20 09:33:40|6357.06|6319.06|6357.54|6319.54|6357.67|6319.67|6357.06|6319.06|10
1608456830000|2020-12-20 09:33:50|6357.64|6319.64|6357.62|6319.62|6357.96|6319.96|6357.61|6319.61|10
1608456840000|2020-12-20 09:34:00|6357.94|6319.94|6357.57|6319.57|6357.94|6319.94|6357.48|6319.48|10
1608456850000|2020-12-20 09:34:10|6357.64|6319.64|6356.68|6318.68|6357.64|6319.64|6356.62|6318.62|10
1608456860000|2020-12-20 09:34:20|6356.76|6318.76|6356.25|6318.25|6356.8|6318.8|6355.77|6317.77|9
1608456870000|2020-12-20 09:34:30|6356.4|6318.4|6357.19|6319.19|6357.19|6319.19|6356.4|6318.4|10
1608456880000|2020-12-20 09:34:40|6357.04|6319.04|6355.81|6317.81|6357.17|6319.17|6355.81|6317.81|10
1608456890000|2020-12-20 09:34:50|6355.79|6317.79|6355.45|6317.45|6355.85|6317.85|6355.38|6317.38|10
1608456900000|2020-12-20 09:35:00|6355.56|6317.56|6355.91|6317.91|6355.91|6317.91|6355.46|6317.46|9
1608456910000|2020-12-20 09:35:10|6355.84|6317.84|6356.99|6318.99|6356.99|6318.99|6355.8|6317.8|10
1608456920000|2020-12-20 09:35:20|6357.2|6319.2|6356.94|6318.94|6357.2|6319.2|6356.46|6318.46|9
1608456930000|2020-12-20 09:35:30|6357.11|6319.11|6356.62|6318.62|6357.11|6319.11|6356.56|6318.56|9
1608456940000|2020-12-20 09:35:40|6356.68|6318.68|6356.21|6318.21|6356.68|6318.68|6356.21|6318.21|10
1608456950000|2020-12-20 09:35:50|6356.19|6318.19|6354.89|6316.89|6356.19|6318.19|6354.89|6316.89|10
1608456960000|2020-12-20 09:36:00|6354.7|6316.7|6353.78|6315.78|6354.7|6316.7|6353.78|6315.78|10
1608456970000|2020-12-20 09:36:10|6353.81|6315.81|6355.18|6317.18|6355.18|6317.18|6353.64|6315.64|10
1608456980000|2020-12-20 09:36:20|6355.14|6317.14|6355.68|6317.68|6355.81|6317.81|6355.11|6317.11|10
1608456990000|2020-12-20 09:36:30|6355.82|6317.82|6355.96|6317.96|6356.17|6318.17|6355.82|6317.82|10
1608457000000|2020-12-20 09:36:40|6355.87|6317.87|6356.27|6318.27|6356.27|6318.27|6355.84|6317.84|10
1608457010000|2020-12-20 09:36:50|6356.05|6318.05|6355.2|6317.2|6356.05|6318.05|6355.14|6317.14|10
1608457020000|2020-12-20 09:37:00|6354.82|6316.82|6353.96|6315.96|6354.96|6316.96|6353.96|6315.96|10
1608457030000|2020-12-20 09:37:10|6353.91|6315.91|6356.26|6318.26|6356.26|6318.26|6353.91|6315.91|10
1608457040000|2020-12-20 09:37:20|6356.3|6318.3|6356.33|6318.33|6356.58|6318.58|6355.98|6317.98|10
1608457050000|2020-12-20 09:37:30|6356.32|6318.32|6356.47|6318.47|6356.6|6318.6|6356.22|6318.22|10
1608457060000|2020-12-20 09:37:40|6356.43|6318.43|6356.55|6318.55|6356.58|6318.58|6356.31|6318.31|10
1608457070000|2020-12-20 09:37:50|6356.77|6318.77|6357.7|6319.7|6357.7|6319.7|6356.77|6318.77|9
1608457080000|2020-12-20 09:38:00|6357.77|6319.77|6358.5|6320.5|6358.57|6320.57|6357.77|6319.77|9
1608457090000|2020-12-20 09:38:10|6358.42|6320.42|6359.95|6321.95|6359.95|6321.95|6358.42|6320.42|10
1608457100000|2020-12-20 09:38:20|6360.24|6322.24|6361.28|6323.28|6361.39|6323.39|6360.24|6322.24|10
1608457110000|2020-12-20 09:38:30|6361.27|6323.27|6362.29|6324.29|6362.43|6324.43|6361.25|6323.25|10
1608457120000|2020-12-20 09:38:40|6362.41|6324.41|6363.29|6325.29|6363.31|6325.31|6362.41|6324.41|10
1608457130000|2020-12-20 09:38:50|6363.4|6325.4|6362.74|6324.74|6363.87|6325.87|6362.71|6324.71|10
1608457140000|2020-12-20 09:39:00|6362.56|6324.56|6361.76|6323.76|6362.56|6324.56|6361.69|6323.69|10
1608457150000|2020-12-20 09:39:10|6361.77|6323.77|6361.55|6323.55|6362.11|6324.11|6361.53|6323.53|10
1608457160000|2020-12-20 09:39:20|6361.29|6323.29|6361.03|6323.03|6361.29|6323.29|6360.65|6322.65|10
1608457170000|2020-12-20 09:39:30|6361.42|6323.42|6362.88|6324.88|6363|6325|6361.42|6323.42|8
1608457180000|2020-12-20 09:39:40|6363.16|6325.16|6363.47|6325.47|6363.47|6325.47|6362.79|6324.79|10
1608457190000|2020-12-20 09:39:50|6363.64|6325.64|6365.02|6327.02|6365.06|6327.06|6363.56|6325.56|9
1608457200000|2020-12-20 09:40:00|6365.07|6327.07|6365.84|6327.84|6365.84|6327.84|6365.05|6327.05|9
1608457210000|2020-12-20 09:40:10|6366.11|6328.11|6367.34|6329.34|6367.34|6329.34|6365.71|6327.71|9
1608457220000|2020-12-20 09:40:20|6367.31|6329.31|6368.61|6330.61|6368.61|6330.61|6367.31|6329.31|10
1608457230000|2020-12-20 09:40:30|6369.2|6331.2|6369.93|6331.93|6369.93|6331.93|6369.2|6331.2|8
1608457240000|2020-12-20 09:40:40|6369.84|6331.84|6370.36|6332.36|6370.52|6332.52|6369.84|6331.84|10
1608457250000|2020-12-20 09:40:50|6370.56|6332.56|6372.16|6334.16|6372.16|6334.16|6370.56|6332.56|10
1608457260000|2020-12-20 09:41:00|6372.1|6334.1|6375.45|6337.45|6375.45|6337.45|6372.1|6334.1|10
1608457270000|2020-12-20 09:41:10|6375.48|6337.48|6378.71|6340.71|6378.71|6340.71|6375.48|6337.48|9
1608457280000|2020-12-20 09:41:20|6378.6|6340.6|6377.36|6339.36|6378.6|6340.6|6377.36|6339.36|10
1608457290000|2020-12-20 09:41:30|6377.34|6339.34|6377.78|6339.78|6377.78|6339.78|6376.99|6338.99|10
1608457300000|2020-12-20 09:41:40|6377.73|6339.73|6376.81|6338.81|6377.73|6339.73|6376.81|6338.81|9
1608457310000|2020-12-20 09:41:50|6376.99|6338.99|6376.61|6338.61|6377.02|6339.02|6376.61|6338.61|10
1608457320000|2020-12-20 09:42:00|6376.28|6338.28|6375.71|6337.71|6376.68|6338.68|6375.71|6337.71|10
1608457330000|2020-12-20 09:42:10|6375.86|6337.86|6374.21|6336.21|6375.86|6337.86|6374.21|6336.21|10
1608457340000|2020-12-20 09:42:20|6373.74|6335.74|6372.49|6334.49|6373.74|6335.74|6372.12|6334.12|10
1608457350000|2020-12-20 09:42:30|6372.6|6334.6|6371.54|6333.54|6372.74|6334.74|6371.54|6333.54|10
1608457360000|2020-12-20 09:42:40|6371.71|6333.71|6370.32|6332.32|6371.71|6333.71|6369.96|6331.96|10
1608457370000|2020-12-20 09:42:50|6370.12|6332.12|6369.54|6331.54|6370.2|6332.2|6369.54|6331.54|10
1608457380000|2020-12-20 09:43:00|6369.53|6331.53|6368.62|6330.62|6369.75|6331.75|6368.62|6330.62|10
1608457390000|2020-12-20 09:43:10|6368.59|6330.59|6368.35|6330.35|6368.59|6330.59|6368.33|6330.33|10
1608457400000|2020-12-20 09:43:20|6368.42|6330.42|6367.29|6329.29|6368.42|6330.42|6367.14|6329.14|10
1608457410000|2020-12-20 09:43:30|6367.4|6329.4|6369.13|6331.13|6369.21|6331.21|6367.37|6329.37|10
1608457420000|2020-12-20 09:43:40|6369.26|6331.26|6370.47|6332.47|6370.53|6332.53|6369.26|6331.26|10
1608457430000|2020-12-20 09:43:50|6370.65|6332.65|6370.68|6332.68|6370.95|6332.95|6370.64|6332.64|10
1608457440000|2020-12-20 09:44:00|6370.47|6332.47|6369.87|6331.87|6370.47|6332.47|6369.86|6331.86|10
1608457450000|2020-12-20 09:44:10|6369.83|6331.83|6368.58|6330.58|6369.89|6331.89|6368.52|6330.52|9
1608457460000|2020-12-20 09:44:20|6368.64|6330.64|6367.66|6329.66|6368.64|6330.64|6367.66|6329.66|10
1608457470000|2020-12-20 09:44:30|6367.55|6329.55|6366.37|6328.37|6367.55|6329.55|6366.37|6328.37|10
1608457480000|2020-12-20 09:44:40|6366.26|6328.26|6365.32|6327.32|6366.26|6328.26|6365.32|6327.32|10
1608457490000|2020-12-20 09:44:50|6365.46|6327.46|6365.12|6327.12|6365.47|6327.47|6364.86|6326.86|10
1608457500000|2020-12-20 09:45:00|6365.15|6327.15|6364.32|6326.32|6365.15|6327.15|6364.32|6326.32|10
1608457510000|2020-12-20 09:45:10|6364.34|6326.34|6363.25|6325.25|6364.34|6326.34|6363.21|6325.21|10
1608457520000|2020-12-20 09:45:20|6363.19|6325.19|6362.11|6324.11|6363.19|6325.19|6361.91|6323.91|10
1608457530000|2020-12-20 09:45:30|6362.17|6324.17|6362.49|6324.49|6362.49|6324.49|6362.17|6324.17|8
1608457540000|2020-12-20 09:45:40|6362.54|6324.54|6361.33|6323.33|6362.54|6324.54|6361.33|6323.33|10
1608457550000|2020-12-20 09:45:50|6361.34|6323.34|6358.29|6320.29|6361.34|6323.34|6358.29|6320.29|10
1608457560000|2020-12-20 09:46:00|6358.25|6320.25|6357.11|6319.11|6358.25|6320.25|6357.02|6319.02|10
1608457570000|2020-12-20 09:46:10|6356.87|6318.87|6353.56|6315.56|6356.92|6318.92|6353.56|6315.56|10
1608457580000|2020-12-20 09:46:20|6352.97|6314.97|6348.4|6310.4|6352.97|6314.97|6348.4|6310.4|10
1608457590000|2020-12-20 09:46:30|6348.46|6310.46|6348.97|6310.97|6348.97|6310.97|6347.98|6309.98|9
1608457600000|2020-12-20 09:46:40|6348.94|6310.94|6349.24|6311.24|6349.24|6311.24|6348.63|6310.63|9
1608457610000|2020-12-20 09:46:50|6349.25|6311.25|6345.96|6307.96|6349.25|6311.25|6345.96|6307.96|10
1608457620000|2020-12-20 09:47:00|6345.77|6307.77|6342.21|6304.21|6345.77|6307.77|6342.21|6304.21|9
1608457630000|2020-12-20 09:47:10|6341.76|6303.76|6341.28|6303.28|6341.76|6303.76|6340.95|6302.95|10
1608457640000|2020-12-20 09:47:20|6341.22|6303.22|6340.55|6302.55|6341.45|6303.45|6340.55|6302.55|10
1608457650000|2020-12-20 09:47:30|6340.58|6302.58|6337.07|6299.07|6340.96|6302.96|6337.07|6299.07|10
1608457660000|2020-12-20 09:47:40|6336.35|6298.35|6333.58|6295.58|6336.35|6298.35|6333.58|6295.58|10
1608457670000|2020-12-20 09:47:50|6332.94|6294.94|6335.69|6297.69|6335.69|6297.69|6332.94|6294.94|10
1608457680000|2020-12-20 09:48:00|6335.21|6297.21|6336.2|6298.2|6336.5|6298.5|6335.21|6297.21|10
1608457690000|2020-12-20 09:48:10|6336.63|6298.63|6336.39|6298.39|6336.98|6298.98|6336.14|6298.14|10
1608457700000|2020-12-20 09:48:20|6336.45|6298.45|6336.32|6298.32|6336.57|6298.57|6336.31|6298.31|10
1608457710000|2020-12-20 09:48:30|6336.39|6298.39|6337.79|6299.79|6337.79|6299.79|6336.36|6298.36|10
1608457720000|2020-12-20 09:48:40|6338.13|6300.13|6338.44|6300.44|6338.44|6300.44|6338.13|6300.13|10
1608457730000|2020-12-20 09:48:50|6338.61|6300.61|6339.73|6301.73|6339.73|6301.73|6338.61|6300.61|10
1608457740000|2020-12-20 09:49:00|6339.75|6301.75|6339.18|6301.18|6340.26|6302.26|6339.18|6301.18|10
1608457750000|2020-12-20 09:49:10|6338.73|6300.73|6335.67|6297.67|6338.73|6300.73|6335.67|6297.67|10
1608457760000|2020-12-20 09:49:20|6335.78|6297.78|6333.16|6295.16|6335.78|6297.78|6333.16|6295.16|10
1608457770000|2020-12-20 09:49:30|6333.27|6295.27|6333.35|6295.35|6333.92|6295.92|6333.11|6295.11|9
1608457780000|2020-12-20 09:49:40|6333.3|6295.3|6335.55|6297.55|6335.55|6297.55|6333.3|6295.3|10
1608457790000|2020-12-20 09:49:50|6335.77|6297.77|6337.91|6299.91|6337.91|6299.91|6335.77|6297.77|9
1608457800000|2020-12-20 09:50:00|6337.97|6299.97|6341.26|6303.26|6341.26|6303.26|6337.89|6299.89|10
1608457810000|2020-12-20 09:50:10|6341.68|6303.68|6345.42|6307.42|6345.49|6307.49|6341.68|6303.68|10
1608457820000|2020-12-20 09:50:20|6345.53|6307.53|6345.83|6307.83|6346.06|6308.06|6345.48|6307.48|8
1608457830000|2020-12-20 09:50:30|6345.88|6307.88|6345.25|6307.25|6346.11|6308.11|6345.25|6307.25|10
1608457840000|2020-12-20 09:50:40|6344.66|6306.66|6343.81|6305.81|6344.66|6306.66|6343.81|6305.81|10
1608457850000|2020-12-20 09:50:50|6343.88|6305.88|6342.36|6304.36|6344.05|6306.05|6342.36|6304.36|10
1608457860000|2020-12-20 09:51:00|6342.27|6304.27|6339.11|6301.11|6342.27|6304.27|6339.11|6301.11|10
1608457870000|2020-12-20 09:51:10|6338.46|6300.46|6337.91|6299.91|6338.47|6300.47|6337.8|6299.8|9
1608457880000|2020-12-20 09:51:20|6338.14|6300.14|6338.56|6300.56|6338.6|6300.6|6338.14|6300.14|10
1608457890000|2020-12-20 09:51:30|6338.88|6300.88|6339.38|6301.38|6339.38|6301.38|6338.65|6300.65|10
1608457900000|2020-12-20 09:51:40|6339.29|6301.29|6337.54|6299.54|6339.29|6301.29|6337.54|6299.54|8
1608457910000|2020-12-20 09:51:50|6337.55|6299.55|6338.29|6300.29|6338.29|6300.29|6337.51|6299.51|9
1608457920000|2020-12-20 09:52:00|6338.35|6300.35|6336.41|6298.41|6338.35|6300.35|6336.41|6298.41|10
1608457930000|2020-12-20 09:52:10|6336.3|6298.3|6335.61|6297.61|6336.3|6298.3|6335.3|6297.3|10
1608457940000|2020-12-20 09:52:20|6335.6|6297.6|6335.83|6297.83|6336.13|6298.13|6335.6|6297.6|10
1608457950000|2020-12-20 09:52:30|6335.97|6297.97|6336.97|6298.97|6337.09|6299.09|6335.7|6297.7|10
1608457960000|2020-12-20 09:52:40|6336.43|6298.43|6336.93|6298.93|6336.94|6298.94|6336.26|6298.26|10
1608457970000|2020-12-20 09:52:50|6337.41|6299.41|6339.25|6301.25|6339.25|6301.25|6337.41|6299.41|10
1608457980000|2020-12-20 09:53:00|6339.3|6301.3|6339.24|6301.24|6339.46|6301.46|6339.13|6301.13|10
1608457990000|2020-12-20 09:53:10|6339.3|6301.3|6338.95|6300.95|6339.31|6301.31|6338.94|6300.94|10
1608458000000|2020-12-20 09:53:20|6338.78|6300.78|6337.48|6299.48|6338.78|6300.78|6337.43|6299.43|10
1608458010000|2020-12-20 09:53:30|6337.49|6299.49|6337.6|6299.6|6337.6|6299.6|6337.29|6299.29|10
1608458020000|2020-12-20 09:53:40|6337.48|6299.48|6339.25|6301.25|6339.25|6301.25|6337.43|6299.43|10
1608458030000|2020-12-20 09:53:50|6338.95|6300.95|6338.45|6300.45|6338.95|6300.95|6338.42|6300.42|10
1608458040000|2020-12-20 09:54:00|6338.49|6300.49|6338.42|6300.42|6338.54|6300.54|6338.07|6300.07|9
1608458050000|2020-12-20 09:54:10|6338.75|6300.75|6339.3|6301.3|6339.3|6301.3|6338.65|6300.65|10
1608458060000|2020-12-20 09:54:20|6339.29|6301.29|6339.09|6301.09|6339.74|6301.74|6339.09|6301.09|10
1608458070000|2020-12-20 09:54:30|6338.92|6300.92|6337.77|6299.77|6339|6301|6337.77|6299.77|10
1608458080000|2020-12-20 09:54:40|6337.16|6299.16|6337.42|6299.42|6337.42|6299.42|6337.06|6299.06|9
1608458090000|2020-12-20 09:54:50|6337.34|6299.34|6337.67|6299.67|6337.77|6299.77|6337.08|6299.08|10
1608458100000|2020-12-20 09:55:00|6337.48|6299.48|6338.23|6300.23|6338.23|6300.23|6337.31|6299.31|9
1608458110000|2020-12-20 09:55:10|6338.24|6300.24|6338.64|6300.64|6338.74|6300.74|6338.24|6300.24|8
1608458120000|2020-12-20 09:55:20|6338.44|6300.44|6338.62|6300.62|6338.62|6300.62|6338.26|6300.26|10
1608458130000|2020-12-20 09:55:30|6338.63|6300.63|6338.77|6300.77|6338.8|6300.8|6338.26|6300.26|10
1608458140000|2020-12-20 09:55:40|6338.78|6300.78|6339|6301|6339|6301|6338.55|6300.55|10
1608458150000|2020-12-20 09:55:50|6338.61|6300.61|6338.44|6300.44|6338.76|6300.76|6338.44|6300.44|10
1608458160000|2020-12-20 09:56:00|6338.56|6300.56|6338.28|6300.28|6338.7|6300.7|6338.27|6300.27|10
1608458170000|2020-12-20 09:56:10|6338.61|6300.61|6338.29|6300.29|6338.61|6300.61|6338.2|6300.2|9
1608458180000|2020-12-20 09:56:20|6338.08|6300.08|6338.39|6300.39|6338.4|6300.4|6338.08|6300.08|7
1608458190000|2020-12-20 09:56:30|6338.18|6300.18|6338.54|6300.54|6338.61|6300.61|6338.18|6300.18|8
1608458200000|2020-12-20 09:56:40|6338.58|6300.58|6338.49|6300.49|6338.58|6300.58|6338.31|6300.31|10
1608458210000|2020-12-20 09:56:50|6338.42|6300.42|6336.29|6298.29|6338.42|6300.42|6336.29|6298.29|10
1608458220000|2020-12-20 09:57:00|6336.15|6298.15|6335.34|6297.34|6336.17|6298.17|6335.33|6297.33|10
1608458230000|2020-12-20 09:57:10|6335.57|6297.57|6335.15|6297.15|6335.59|6297.59|6335.1|6297.1|10
1608458240000|2020-12-20 09:57:20|6334.76|6296.76|6334.26|6296.26|6334.82|6296.82|6334.19|6296.19|10
1608458250000|2020-12-20 09:57:30|6334.17|6296.17|6333.6|6295.6|6334.17|6296.17|6333.56|6295.56|9
1608458260000|2020-12-20 09:57:40|6333.56|6295.56|6333.08|6295.08|6333.58|6295.58|6333.04|6295.04|10
1608458270000|2020-12-20 09:57:50|6332.89|6294.89|6332.66|6294.66|6333.38|6295.38|6332.5|6294.5|8
1608458280000|2020-12-20 09:58:00|6332.74|6294.74|6336.68|6298.68|6336.68|6298.68|6332.61|6294.61|10
1608458290000|2020-12-20 09:58:10|6337.49|6299.49|6337.61|6299.61|6337.89|6299.89|6337.4|6299.4|8
1608458300000|2020-12-20 09:58:20|6337.59|6299.59|6339.25|6301.25|6339.25|6301.25|6337.59|6299.59|10
1608458310000|2020-12-20 09:58:30|6339.44|6301.44|6341.59|6303.59|6341.59|6303.59|6339.44|6301.44|10
1608458320000|2020-12-20 09:58:40|6341.82|6303.82|6342.31|6304.31|6342.31|6304.31|6341.79|6303.79|10
1608458330000|2020-12-20 09:58:50|6342.42|6304.42|6342.82|6304.82|6342.82|6304.82|6342.42|6304.42|10
1608458340000|2020-12-20 09:59:00|6342.83|6304.83|6343.4|6305.4|6343.5|6305.5|6342.83|6304.83|9
1608458350000|2020-12-20 09:59:10|6343.29|6305.29|6342.48|6304.48|6343.29|6305.29|6342.32|6304.32|9
1608458360000|2020-12-20 09:59:20|6342.35|6304.35|6342.18|6304.18|6342.35|6304.35|6342.1|6304.1|8
1608458370000|2020-12-20 09:59:30|6342.11|6304.11|6342.07|6304.07|6342.11|6304.11|6341.85|6303.85|9
1608458380000|2020-12-20 09:59:40|6342.2|6304.2|6342.99|6304.99|6342.99|6304.99|6342.2|6304.2|10
1608458390000|2020-12-20 09:59:50|6342.84|6304.84|6343.65|6305.65|6343.65|6305.65|6342.84|6304.84|9
1608458400000|2020-12-20 10:00:00|6343.75|6305.75|6344.57|6306.57|6344.57|6306.57|6343.75|6305.75|9
1608458410000|2020-12-20 10:00:10|6344.66|6306.66|6345.41|6307.41|6345.41|6307.41|6344.66|6306.66|9
1608458420000|2020-12-20 10:00:20|6345.47|6307.47|6346.99|6308.99|6346.99|6308.99|6345.37|6307.37|10
1608458430000|2020-12-20 10:00:30|6346.97|6308.97|6347.62|6309.62|6347.62|6309.62|6346.97|6308.97|9
1608458440000|2020-12-20 10:00:40|6347.49|6309.49|6348.44|6310.44|6348.44|6310.44|6347.49|6309.49|10
1608458450000|2020-12-20 10:00:50|6348.53|6310.53|6349.28|6311.28|6349.64|6311.64|6348.53|6310.53|10
1608458460000|2020-12-20 10:01:00|6349.27|6311.27|6350.09|6312.09|6350.09|6312.09|6349.27|6311.27|9
1608458470000|2020-12-20 10:01:10|6350.12|6312.12|6349.69|6311.69|6350.55|6312.55|6349.69|6311.69|9
1608458480000|2020-12-20 10:01:20|6349.52|6311.52|6348.26|6310.26|6349.68|6311.68|6348.26|6310.26|10
1608458490000|2020-12-20 10:01:30|6348.25|6310.25|6347.98|6309.98|6348.34|6310.34|6347.9|6309.9|10
1608458500000|2020-12-20 10:01:40|6347.92|6309.92|6347.08|6309.08|6348.03|6310.03|6347.08|6309.08|10
1608458510000|2020-12-20 10:01:50|6346.94|6308.94|6344.1|6306.1|6346.94|6308.94|6344.1|6306.1|10
1608458520000|2020-12-20 10:02:00|6343.49|6305.49|6341.98|6303.98|6343.59|6305.59|6341.75|6303.75|10
1608458530000|2020-12-20 10:02:10|6342.1|6304.1|6341.78|6303.78|6342.14|6304.14|6341.73|6303.73|10
1608458540000|2020-12-20 10:02:20|6341.52|6303.52|6341.74|6303.74|6342.01|6304.01|6341.52|6303.52|10
1608458550000|2020-12-20 10:02:30|6341.79|6303.79|6341.52|6303.52|6341.79|6303.79|6341.31|6303.31|10
1608458560000|2020-12-20 10:02:40|6341.45|6303.45|6340.41|6302.41|6341.45|6303.45|6340.41|6302.41|9
1608458570000|2020-12-20 10:02:50|6340.39|6302.39|6340.55|6302.55|6340.63|6302.63|6340.35|6302.35|8
1608458580000|2020-12-20 10:03:00|6340.48|6302.48|6340.44|6302.44|6340.82|6302.82|6340.44|6302.44|10
1608458590000|2020-12-20 10:03:10|6340.51|6302.51|6340.99|6302.99|6340.99|6302.99|6340.4|6302.4|10
1608458600000|2020-12-20 10:03:20|6341.15|6303.15|6342.85|6304.85|6342.85|6304.85|6341.15|6303.15|9
1608458610000|2020-12-20 10:03:30|6343.2|6305.2|6345.65|6307.65|6345.65|6307.65|6343.2|6305.2|10
1608458620000|2020-12-20 10:03:40|6345.73|6307.73|6346.85|6308.85|6346.85|6308.85|6345.73|6307.73|10
1608458630000|2020-12-20 10:03:50|6346.96|6308.96|6347.84|6309.84|6348.01|6310.01|6346.96|6308.96|10
1608458640000|2020-12-20 10:04:00|6348.22|6310.22|6349.14|6311.14|6349.14|6311.14|6348.22|6310.22|10
1608458650000|2020-12-20 10:04:10|6349.31|6311.31|6350.71|6312.71|6350.71|6312.71|6349.2|6311.2|10
1608458660000|2020-12-20 10:04:20|6350.98|6312.98|6351.57|6313.57|6351.57|6313.57|6350.98|6312.98|10
1608458670000|2020-12-20 10:04:30|6351.51|6313.51|6352.41|6314.41|6352.41|6314.41|6351.51|6313.51|9
1608458680000|2020-12-20 10:04:40|6352.29|6314.29|6352.04|6314.04|6352.29|6314.29|6351.54|6313.54|10
1608458690000|2020-12-20 10:04:50|6352.03|6314.03|6351.54|6313.54|6352.03|6314.03|6351.54|6313.54|9
1608458700000|2020-12-20 10:05:00|6351.48|6313.48|6351.66|6313.66|6351.86|6313.86|6351.26|6313.26|10
1608458710000|2020-12-20 10:05:10|6351.64|6313.64|6350.93|6312.93|6351.89|6313.89|6350.93|6312.93|9
1608458720000|2020-12-20 10:05:20|6350.86|6312.86|6350.71|6312.71|6351.04|6313.04|6350.49|6312.49|10
1608458730000|2020-12-20 10:05:30|6350.84|6312.84|6352|6314|6352|6314|6350.84|6312.84|10
1608458740000|2020-12-20 10:05:40|6352.1|6314.1|6353.64|6315.64|6353.64|6315.64|6352.1|6314.1|10
1608458750000|2020-12-20 10:05:50|6354.05|6316.05|6354.28|6316.28|6354.52|6316.52|6354.05|6316.05|10
1608458760000|2020-12-20 10:06:00|6354.48|6316.48|6356.61|6318.61|6356.61|6318.61|6354.48|6316.48|9
1608458770000|2020-12-20 10:06:10|6356.63|6318.63|6358.8|6320.8|6358.8|6320.8|6356.54|6318.54|10
1608458780000|2020-12-20 10:06:20|6359.01|6321.01|6362.32|6324.32|6362.32|6324.32|6359.01|6321.01|10
1608458790000|2020-12-20 10:06:30|6362.38|6324.38|6363.53|6325.53|6363.53|6325.53|6362.38|6324.38|8
1608458800000|2020-12-20 10:06:40|6363.62|6325.62|6362.86|6324.86|6363.62|6325.62|6362.86|6324.86|10
1608458810000|2020-12-20 10:06:50|6362.75|6324.75|6362.05|6324.05|6362.75|6324.75|6362.05|6324.05|10
1608458820000|2020-12-20 10:07:00|6362.06|6324.06|6362.6|6324.6|6362.7|6324.7|6362.06|6324.06|10
1608458830000|2020-12-20 10:07:10|6362.59|6324.59|6363.02|6325.02|6363.02|6325.02|6362.46|6324.46|8
1608458840000|2020-12-20 10:07:20|6362.99|6324.99|6362.96|6324.96|6363.37|6325.37|6362.92|6324.92|10
1608458850000|2020-12-20 10:07:30|6362.97|6324.97|6360.27|6322.27|6363.15|6325.15|6360.27|6322.27|10
1608458860000|2020-12-20 10:07:40|6359.78|6321.78|6356.66|6318.66|6359.85|6321.85|6356.66|6318.66|10
1608458870000|2020-12-20 10:07:50|6356.22|6318.22|6356.04|6318.04|6356.43|6318.43|6355.78|6317.78|10
1608458880000|2020-12-20 10:08:00|6355.99|6317.99|6356.4|6318.4|6356.71|6318.71|6355.92|6317.92|9
1608458890000|2020-12-20 10:08:10|6356.29|6318.29|6355.88|6317.88|6356.29|6318.29|6355.43|6317.43|10
1608458900000|2020-12-20 10:08:20|6356.05|6318.05|6356.12|6318.12|6356.12|6318.12|6355.63|6317.63|10
1608458910000|2020-12-20 10:08:30|6356.03|6318.03|6355.1|6317.1|6356.11|6318.11|6355.1|6317.1|10
1608458920000|2020-12-20 10:08:40|6354.93|6316.93|6352.76|6314.76|6354.93|6316.93|6352.76|6314.76|9
1608458930000|2020-12-20 10:08:50|6352.55|6314.55|6351.08|6313.08|6352.55|6314.55|6351.08|6313.08|10
1608458940000|2020-12-20 10:09:00|6350.86|6312.86|6348.43|6310.43|6350.86|6312.86|6348.43|6310.43|10
1608458950000|2020-12-20 10:09:10|6348.51|6310.51|6349.66|6311.66|6349.66|6311.66|6348.2|6310.2|10
1608458960000|2020-12-20 10:09:20|6349.55|6311.55|6349.28|6311.28|6349.55|6311.55|6348.82|6310.82|9
1608458970000|2020-12-20 10:09:30|6349|6311|6348.98|6310.98|6349.21|6311.21|6348.87|6310.87|10
1608458980000|2020-12-20 10:09:40|6348.96|6310.96|6348.32|6310.32|6348.96|6310.96|6348.24|6310.24|9
1608458990000|2020-12-20 10:09:50|6348.25|6310.25|6346.37|6308.37|6348.25|6310.25|6346.37|6308.37|10
1608459000000|2020-12-20 10:10:00|6346.23|6308.23|6345.72|6307.72|6346.23|6308.23|6345.66|6307.66|9
1608459010000|2020-12-20 10:10:10|6345.75|6307.75|6345.9|6307.9|6345.9|6307.9|6345.75|6307.75|10
1608459020000|2020-12-20 10:10:20|6346.02|6308.02|6345.89|6307.89|6346.14|6308.14|6345.86|6307.86|9
1608459030000|2020-12-20 10:10:30|6345.71|6307.71|6345.77|6307.77|6345.97|6307.97|6345.69|6307.69|10
1608459040000|2020-12-20 10:10:40|6345.76|6307.76|6344.79|6306.79|6345.76|6307.76|6344.79|6306.79|9
1608459050000|2020-12-20 10:10:50|6344.73|6306.73|6344.35|6306.35|6344.81|6306.81|6344.33|6306.33|8
1608459060000|2020-12-20 10:11:00|6344.38|6306.38|6344.13|6306.13|6344.38|6306.38|6344.07|6306.07|10
1608459070000|2020-12-20 10:11:10|6344.07|6306.07|6343.68|6305.68|6344.24|6306.24|6343.68|6305.68|10
1608459080000|2020-12-20 10:11:20|6343.7|6305.7|6341.1|6303.1|6343.7|6305.7|6341.1|6303.1|10
1608459090000|2020-12-20 10:11:30|6341.05|6303.05|6339|6301|6341.05|6303.05|6338.94|6300.94|10
1608459100000|2020-12-20 10:11:40|6339.02|6301.02|6338.15|6300.15|6339.07|6301.07|6338.15|6300.15|9
1608459110000|2020-12-20 10:11:50|6338.24|6300.24|6337.48|6299.48|6338.24|6300.24|6337.48|6299.48|10
1608459120000|2020-12-20 10:12:00|6337.02|6299.02|6336.4|6298.4|6337.02|6299.02|6336.08|6298.08|8
1608459130000|2020-12-20 10:12:10|6336.46|6298.46|6336.43|6298.43|6336.64|6298.64|6336.43|6298.43|10
1608459140000|2020-12-20 10:12:20|6336.32|6298.32|6335.96|6297.96|6336.44|6298.44|6335.86|6297.86|9
1608459150000|2020-12-20 10:12:30|6335.75|6297.75|6336.23|6298.23|6336.23|6298.23|6335.59|6297.59|9
1608459160000|2020-12-20 10:12:40|6336.07|6298.07|6334.57|6296.57|6336.18|6298.18|6334.57|6296.57|10
1608459170000|2020-12-20 10:12:50|6334.92|6296.92|6334.38|6296.38|6334.92|6296.92|6334.26|6296.26|9
1608459180000|2020-12-20 10:13:00|6334.41|6296.41|6335.65|6297.65|6335.65|6297.65|6334.41|6296.41|9
1608459190000|2020-12-20 10:13:10|6335.64|6297.64|6335.54|6297.54|6336.4|6298.4|6335.54|6297.54|10
1608459200000|2020-12-20 10:13:20|6335.53|6297.53|6335.07|6297.07|6335.58|6297.58|6335.07|6297.07|10
1608459210000|2020-12-20 10:13:30|6335.52|6297.52|6337.72|6299.72|6337.72|6299.72|6335.52|6297.52|10
1608459220000|2020-12-20 10:13:40|6337.56|6299.56|6337.38|6299.38|6337.61|6299.61|6337.29|6299.29|10
1608459230000|2020-12-20 10:13:50|6337.43|6299.43|6337.7|6299.7|6337.72|6299.72|6337.31|6299.31|7
1608459240000|2020-12-20 10:14:00|6337.59|6299.59|6336.28|6298.28|6337.59|6299.59|6336.28|6298.28|10
1608459250000|2020-12-20 10:14:10|6336.23|6298.23|6337.38|6299.38|6337.38|6299.38|6336.23|6298.23|10
1608459260000|2020-12-20 10:14:20|6337.46|6299.46|6338.49|6300.49|6338.65|6300.65|6337.46|6299.46|10
1608459270000|2020-12-20 10:14:30|6338.58|6300.58|6339.78|6301.78|6339.78|6301.78|6338.58|6300.58|10
1608459280000|2020-12-20 10:14:40|6340.51|6302.51|6342.14|6304.14|6342.51|6304.51|6340.51|6302.51|10
1608459290000|2020-12-20 10:14:50|6342.07|6304.07|6343.29|6305.29|6343.29|6305.29|6342.07|6304.07|10
1608459300000|2020-12-20 10:15:00|6343.4|6305.4|6344.76|6306.76|6344.9|6306.9|6343.4|6305.4|10
1608459310000|2020-12-20 10:15:10|6344.88|6306.88|6347.02|6309.02|6347.02|6309.02|6344.88|6306.88|10
1608459320000|2020-12-20 10:15:20|6347.39|6309.39|6348.73|6310.73|6348.73|6310.73|6347.39|6309.39|10
1608459330000|2020-12-20 10:15:30|6348.93|6310.93|6349.43|6311.43|6349.43|6311.43|6348.62|6310.62|10
1608459340000|2020-12-20 10:15:40|6349.49|6311.49|6350|6312|6350|6312|6349.27|6311.27|10
1608459350000|2020-12-20 10:15:50|6350.17|6312.17|6351.52|6313.52|6351.52|6313.52|6350.17|6312.17|10
1608459360000|2020-12-20 10:16:00|6351.5|6313.5|6351.48|6313.48|6351.82|6313.82|6351.48|6313.48|10
1608459370000|2020-12-20 10:16:10|6351.46|6313.46|6350.51|6312.51|6351.8|6313.8|6350.51|6312.51|10
1608459380000|2020-12-20 10:16:20|6350.19|6312.19|6347.57|6309.57|6350.19|6312.19|6347.57|6309.57|9
1608459390000|2020-12-20 10:16:30|6347.45|6309.45|6345.72|6307.72|6347.45|6309.45|6345.72|6307.72|10
1608459400000|2020-12-20 10:16:40|6345.7|6307.7|6344.47|6306.47|6345.7|6307.7|6344.47|6306.47|10
1608459410000|2020-12-20 10:16:50|6344.36|6306.36|6344.89|6306.89|6344.89|6306.89|6344.29|6306.29|10
1608459420000|2020-12-20 10:17:00|6344.99|6306.99|6345|6307|6345|6307|6344.7|6306.7|8
1608459430000|2020-12-20 10:17:10|6344.91|6306.91|6344.22|6306.22|6345.11|6307.11|6344.22|6306.22|9
1608459440000|2020-12-20 10:17:20|6344.16|6306.16|6342.32|6304.32|6344.16|6306.16|6342.32|6304.32|10
1608459450000|2020-12-20 10:17:30|6342.02|6304.02|6340.78|6302.78|6342.02|6304.02|6340.78|6302.78|9
1608459460000|2020-12-20 10:17:40|6340.33|6302.33|6340.9|6302.9|6340.9|6302.9|6339.97|6301.97|10
1608459470000|2020-12-20 10:17:50|6340.85|6302.85|6341.38|6303.38|6341.38|6303.38|6340.85|6302.85|10
1608459480000|2020-12-20 10:18:00|6341.37|6303.37|6341.96|6303.96|6342.2|6304.2|6341.36|6303.36|10
1608459490000|2020-12-20 10:18:10|6341.75|6303.75|6341.11|6303.11|6341.78|6303.78|6341.11|6303.11|10
1608459500000|2020-12-20 10:18:20|6340.92|6302.92|6340.87|6302.87|6341.29|6303.29|6340.87|6302.87|9
1608459510000|2020-12-20 10:18:30|6340.89|6302.89|6340.3|6302.3|6341.34|6303.34|6340.3|6302.3|10
1608459520000|2020-12-20 10:18:40|6340.15|6302.15|6336.58|6298.58|6340.15|6302.15|6336.58|6298.58|9
1608459530000|2020-12-20 10:18:50|6335.77|6297.77|6333.61|6295.61|6335.77|6297.77|6333.61|6295.61|10
1608459540000|2020-12-20 10:19:00|6333.36|6295.36|6333.63|6295.63|6333.84|6295.84|6333.33|6295.33|10
1608459550000|2020-12-20 10:19:10|6333.71|6295.71|6333.79|6295.79|6334.23|6296.23|6333.66|6295.66|10
1608459560000|2020-12-20 10:19:20|6333.71|6295.71|6333.56|6295.56|6333.87|6295.87|6333.52|6295.52|9
1608459570000|2020-12-20 10:19:30|6333.46|6295.46|6332.22|6294.22|6333.46|6295.46|6332.22|6294.22|10
1608459580000|2020-12-20 10:19:40|6332.13|6294.13|6328.03|6290.03|6332.13|6294.13|6328.03|6290.03|10
1608459590000|2020-12-20 10:19:50|6327.31|6289.31|6325.56|6287.56|6327.31|6289.31|6325.41|6287.41|10
1608459600000|2020-12-20 10:20:00|6325.54|6287.54|6325.5|6287.5|6325.89|6287.89|6325.5|6287.5|9
1608459610000|2020-12-20 10:20:10|6325.41|6287.41|6320.72|6282.72|6325.41|6287.41|6320.72|6282.72|10
1608459620000|2020-12-20 10:20:20|6320.1|6282.1|6318.48|6280.48|6320.1|6282.1|6318.48|6280.48|10
1608459630000|2020-12-20 10:20:30|6318.42|6280.42|6319.68|6281.68|6319.68|6281.68|6318.41|6280.41|10
1608459640000|2020-12-20 10:20:40|6319.9|6281.9|6322.37|6284.37|6322.37|6284.37|6319.9|6281.9|10
1608459650000|2020-12-20 10:20:50|6322.45|6284.45|6322.32|6284.32|6322.56|6284.56|6322.18|6284.18|10
1608459660000|2020-12-20 10:21:00|6322.15|6284.15|6318.95|6280.95|6322.15|6284.15|6318.95|6280.95|10
1608459670000|2020-12-20 10:21:10|6318.94|6280.94|6318.61|6280.61|6318.94|6280.94|6317.95|6279.95|9
1608459680000|2020-12-20 10:21:20|6318.84|6280.84|6318.53|6280.53|6319.17|6281.17|6318.53|6280.53|10
1608459690000|2020-12-20 10:21:30|6318.51|6280.51|6318.61|6280.61|6318.61|6280.61|6318.16|6280.16|10
1608459700000|2020-12-20 10:21:40|6319|6281|6319.75|6281.75|6319.75|6281.75|6319|6281|10
1608459710000|2020-12-20 10:21:50|6319.72|6281.72|6320.84|6282.84|6320.92|6282.92|6319.72|6281.72|10
1608459720000|2020-12-20 10:22:00|6321|6283|6321.21|6283.21|6321.21|6283.21|6320.81|6282.81|10
1608459730000|2020-12-20 10:22:10|6321.23|6283.23|6320.85|6282.85|6321.52|6283.52|6320.8|6282.8|10
1608459740000|2020-12-20 10:22:20|6320.7|6282.7|6320|6282|6320.9|6282.9|6320|6282|10
1608459750000|2020-12-20 10:22:30|6320.03|6282.03|6318.13|6280.13|6320.03|6282.03|6318.13|6280.13|10
1608459760000|2020-12-20 10:22:40|6318.07|6280.07|6317.86|6279.86|6318.08|6280.08|6317.82|6279.82|10
1608459770000|2020-12-20 10:22:50|6317.92|6279.92|6317.07|6279.07|6317.92|6279.92|6317.07|6279.07|9
1608459780000|2020-12-20 10:23:00|6316.46|6278.46|6315.15|6277.15|6316.78|6278.78|6315.15|6277.15|9
1608459790000|2020-12-20 10:23:10|6315.06|6277.06|6310.86|6272.86|6315.06|6277.06|6310.86|6272.86|10
1608459800000|2020-12-20 10:23:20|6309.49|6271.49|6306.58|6268.58|6309.49|6271.49|6306.58|6268.58|10
1608459810000|2020-12-20 10:23:30|6307.01|6269.01|6307.13|6269.13|6307.35|6269.35|6306.22|6268.22|10
1608459820000|2020-12-20 10:23:40|6306.94|6268.94|6307.95|6269.95|6307.95|6269.95|6305.94|6267.94|10
1608459830000|2020-12-20 10:23:50|6308.75|6270.75|6312.04|6274.04|6312.04|6274.04|6308.6|6270.6|10
1608459840000|2020-12-20 10:24:00|6311.94|6273.94|6313.47|6275.47|6313.47|6275.47|6311.67|6273.67|10
1608459850000|2020-12-20 10:24:10|6314.1|6276.1|6312.99|6274.99|6314.15|6276.15|6312.99|6274.99|10
1608459860000|2020-12-20 10:24:20|6312.88|6274.88|6313.05|6275.05|6313.14|6275.14|6312.34|6274.34|10
1608459870000|2020-12-20 10:24:30|6313.24|6275.24|6313.89|6275.89|6313.89|6275.89|6312.27|6274.27|10
1608459880000|2020-12-20 10:24:40|6314.66|6276.66|6316.62|6278.62|6316.62|6278.62|6314.66|6276.66|10
1608459890000|2020-12-20 10:24:50|6316.73|6278.73|6319.1|6281.1|6319.1|6281.1|6316.29|6278.29|10
1608459900000|2020-12-20 10:25:00|6319.01|6281.01|6319.04|6281.04|6319.63|6281.63|6319.01|6281.01|10
1608459910000|2020-12-20 10:25:10|6318.85|6280.85|6315.62|6277.62|6318.85|6280.85|6315.62|6277.62|10
1608459920000|2020-12-20 10:25:20|6315.3|6277.3|6316.09|6278.09|6316.09|6278.09|6315.06|6277.06|10
1608459930000|2020-12-20 10:25:30|6316.32|6278.32|6318.43|6280.43|6318.43|6280.43|6316.32|6278.32|9
1608459940000|2020-12-20 10:25:40|6318.87|6280.87|6319.07|6281.07|6319.74|6281.74|6318.84|6280.84|10
1608459950000|2020-12-20 10:25:50|6318.94|6280.94|6319.4|6281.4|6319.48|6281.48|6318.9|6280.9|10
1608459960000|2020-12-20 10:26:00|6319.64|6281.64|6322.09|6284.09|6322.09|6284.09|6319.64|6281.64|9
1608459970000|2020-12-20 10:26:10|6322.18|6284.18|6321.92|6283.92|6322.52|6284.52|6321.92|6283.92|10
1608459980000|2020-12-20 10:26:20|6321.89|6283.89|6321.33|6283.33|6322.1|6284.1|6321.33|6283.33|10
1608459990000|2020-12-20 10:26:30|6321.55|6283.55|6323.09|6285.09|6323.09|6285.09|6321.52|6283.52|10
1608460000000|2020-12-20 10:26:40|6323.29|6285.29|6324.85|6286.85|6324.85|6286.85|6323.19|6285.19|10
1608460010000|2020-12-20 10:26:50|6324.99|6286.99|6325.38|6287.38|6325.71|6287.71|6324.99|6286.99|9
1608460020000|2020-12-20 10:27:00|6325.34|6287.34|6325.23|6287.23|6325.8|6287.8|6325.23|6287.23|9
1608460030000|2020-12-20 10:27:10|6325.19|6287.19|6323.8|6285.8|6325.19|6287.19|6323.8|6285.8|8
1608460040000|2020-12-20 10:27:20|6323.53|6285.53|6324.07|6286.07|6324.07|6286.07|6323.26|6285.26|10
1608460050000|2020-12-20 10:27:30|6324.1|6286.1|6324.01|6286.01|6324.14|6286.14|6323.94|6285.94|9
1608460060000|2020-12-20 10:27:40|6324.08|6286.08|6324.54|6286.54|6324.56|6286.56|6324.08|6286.08|8
1608460070000|2020-12-20 10:27:50|6324.61|6286.61|6326.08|6288.08|6326.08|6288.08|6324.61|6286.61|10
1608460080000|2020-12-20 10:28:00|6326.12|6288.12|6325.88|6287.88|6326.12|6288.12|6325.77|6287.77|8
1608460090000|2020-12-20 10:28:10|6325.68|6287.68|6325.42|6287.42|6325.84|6287.84|6325.39|6287.39|9
1608460100000|2020-12-20 10:28:20|6325.11|6287.11|6325.19|6287.19|6325.2|6287.2|6324.96|6286.96|10
1608460110000|2020-12-20 10:28:30|6325.09|6287.09|6324.88|6286.88|6325.36|6287.36|6324.78|6286.78|9
1608460120000|2020-12-20 10:28:40|6324.65|6286.65|6325.65|6287.65|6325.65|6287.65|6324.65|6286.65|9
1608460130000|2020-12-20 10:28:50|6325.63|6287.63|6324.91|6286.91|6325.7|6287.7|6324.79|6286.79|10
1608460140000|2020-12-20 10:29:00|6324.77|6286.77|6323.91|6285.91|6324.77|6286.77|6323.91|6285.91|9
1608460150000|2020-12-20 10:29:10|6323.98|6285.98|6321.76|6283.76|6323.98|6285.98|6321.76|6283.76|10
1608460160000|2020-12-20 10:29:20|6321.53|6283.53|6321.04|6283.04|6321.82|6283.82|6320.9|6282.9|10
1608460170000|2020-12-20 10:29:30|6321.98|6283.98|6323.36|6285.36|6323.36|6285.36|6321.98|6283.98|10
1608460180000|2020-12-20 10:29:40|6323.33|6285.33|6323.44|6285.44|6323.56|6285.56|6323.33|6285.33|10
1608460190000|2020-12-20 10:29:50|6323.5|6285.5|6324.18|6286.18|6324.18|6286.18|6323.5|6285.5|10
1608460200000|2020-12-20 10:30:00|6324.34|6286.34|6324.75|6286.75|6324.8|6286.8|6324.34|6286.34|10
1608460210000|2020-12-20 10:30:10|6324.86|6286.86|6325.24|6287.24|6325.67|6287.67|6324.86|6286.86|10
1608460220000|2020-12-20 10:30:20|6325.33|6287.33|6325.23|6287.23|6325.48|6287.48|6325.12|6287.12|9
1608460230000|2020-12-20 10:30:30|6325.3|6287.3|6325.35|6287.35|6325.64|6287.64|6325.07|6287.07|10
1608460240000|2020-12-20 10:30:40|6324.73|6286.73|6324.89|6286.89|6324.89|6286.89|6324.51|6286.51|10
1608460250000|2020-12-20 10:30:50|6324.59|6286.59|6325.56|6287.56|6325.56|6287.56|6324.59|6286.59|10
1608460260000|2020-12-20 10:31:00|6326.09|6288.09|6328.02|6290.02|6328.02|6290.02|6326.09|6288.09|10
1608460270000|2020-12-20 10:31:10|6328.22|6290.22|6329.08|6291.08|6329.08|6291.08|6327.8|6289.8|10
1608460280000|2020-12-20 10:31:20|6328.99|6290.99|6330.59|6292.59|6330.59|6292.59|6328.99|6290.99|10
1608460290000|2020-12-20 10:31:30|6330.71|6292.71|6332.1|6294.1|6332.1|6294.1|6330.71|6292.71|9
1608460300000|2020-12-20 10:31:40|6331.96|6293.96|6332.76|6294.76|6332.77|6294.77|6331.91|6293.91|10
1608460310000|2020-12-20 10:31:50|6332.95|6294.95|6333.03|6295.03|6333.11|6295.11|6332.89|6294.89|10
1608460320000|2020-12-20 10:32:00|6333.12|6295.12|6334.62|6296.62|6334.62|6296.62|6333.12|6295.12|10
1608460330000|2020-12-20 10:32:10|6334.88|6296.88|6335.9|6297.9|6335.9|6297.9|6334.88|6296.88|9
1608460340000|2020-12-20 10:32:20|6336.39|6298.39|6336.02|6298.02|6336.49|6298.49|6335.99|6297.99|10
1608460350000|2020-12-20 10:32:30|6336.07|6298.07|6336.82|6298.82|6336.82|6298.82|6336.07|6298.07|10
1608460360000|2020-12-20 10:32:40|6337.07|6299.07|6337.2|6299.2|6337.43|6299.43|6337.07|6299.07|8
1608460370000|2020-12-20 10:32:50|6337.36|6299.36|6337.55|6299.55|6337.86|6299.86|6337.1|6299.1|9
1608460380000|2020-12-20 10:33:00|6337.53|6299.53|6338.42|6300.42|6338.42|6300.42|6337.47|6299.47|10
1608460390000|2020-12-20 10:33:10|6337.92|6299.92|6337.3|6299.3|6337.99|6299.99|6337.3|6299.3|8
1608460400000|2020-12-20 10:33:20|6337.28|6299.28|6335.23|6297.23|6337.28|6299.28|6335.23|6297.23|10
1608460410000|2020-12-20 10:33:30|6335.3|6297.3|6335.64|6297.64|6335.67|6297.67|6335.3|6297.3|9
1608460420000|2020-12-20 10:33:40|6335.72|6297.72|6334.35|6296.35|6335.72|6297.72|6334.35|6296.35|10
1608460430000|2020-12-20 10:33:50|6334.25|6296.25|6334.03|6296.03|6334.41|6296.41|6333.63|6295.63|10
1608460440000|2020-12-20 10:34:00|6334.09|6296.09|6333.54|6295.54|6334.17|6296.17|6333.36|6295.36|9
1608460450000|2020-12-20 10:34:10|6333.83|6295.83|6333.02|6295.02|6333.83|6295.83|6332.72|6294.72|10
1608460460000|2020-12-20 10:34:20|6332.5|6294.5|6331.26|6293.26|6332.5|6294.5|6331.26|6293.26|10
1608460470000|2020-12-20 10:34:30|6330.5|6292.5|6323.75|6285.75|6330.5|6292.5|6323.75|6285.75|10
1608460480000|2020-12-20 10:34:40|6323.52|6285.52|6322.88|6284.88|6323.61|6285.61|6322.88|6284.88|10
1608460490000|2020-12-20 10:34:50|6322.92|6284.92|6322.29|6284.29|6322.92|6284.92|6321.9|6283.9|10
1608460500000|2020-12-20 10:35:00|6322.37|6284.37|6323.8|6285.8|6323.8|6285.8|6322.37|6284.37|10
1608460510000|2020-12-20 10:35:10|6323.65|6285.65|6323.58|6285.58|6323.85|6285.85|6323.22|6285.22|10
1608460520000|2020-12-20 10:35:20|6322.87|6284.87|6321.12|6283.12|6322.87|6284.87|6321.06|6283.06|10
1608460530000|2020-12-20 10:35:30|6321.15|6283.15|6321.38|6283.38|6321.38|6283.38|6321.06|6283.06|9
1608460540000|2020-12-20 10:35:40|6321.3|6283.3|6320.78|6282.78|6321.3|6283.3|6320.41|6282.41|10
1608460550000|2020-12-20 10:35:50|6320.87|6282.87|6320.3|6282.3|6320.87|6282.87|6320.28|6282.28|10
1608460560000|2020-12-20 10:36:00|6320.23|6282.23|6320.96|6282.96|6321.2|6283.2|6320.22|6282.22|9
1608460570000|2020-12-20 10:36:10|6321.23|6283.23|6321.79|6283.79|6321.94|6283.94|6321.23|6283.23|10
1608460580000|2020-12-20 10:36:20|6321.91|6283.91|6321.8|6283.8|6321.91|6283.91|6321.53|6283.53|10
1608460590000|2020-12-20 10:36:30|6322.36|6284.36|6322.76|6284.76|6322.94|6284.94|6322.36|6284.36|9
1608460600000|2020-12-20 10:36:40|6323|6285|6322.29|6284.29|6323.06|6285.06|6322.29|6284.29|10
1608460610000|2020-12-20 10:36:50|6322.28|6284.28|6322.27|6284.27|6322.75|6284.75|6322.04|6284.04|10
1608460620000|2020-12-20 10:37:00|6322.22|6284.22|6321.22|6283.22|6322.22|6284.22|6321.22|6283.22|9
1608460630000|2020-12-20 10:37:10|6321.33|6283.33|6323.21|6285.21|6323.21|6285.21|6321.33|6283.33|10
1608460640000|2020-12-20 10:37:20|6323.29|6285.29|6323.92|6285.92|6323.92|6285.92|6323.25|6285.25|10
1608460650000|2020-12-20 10:37:30|6324.52|6286.52|6326.18|6288.18|6326.19|6288.19|6324.52|6286.52|9
1608460660000|2020-12-20 10:37:40|6326.03|6288.03|6326.35|6288.35|6326.8|6288.8|6326.03|6288.03|9
1608460670000|2020-12-20 10:37:50|6326.23|6288.23|6326.45|6288.45|6326.52|6288.52|6326.22|6288.22|10
1608460680000|2020-12-20 10:38:00|6326.66|6288.66|6326.96|6288.96|6327.24|6289.24|6326.66|6288.66|10
1608460690000|2020-12-20 10:38:10|6327.04|6289.04|6327.48|6289.48|6327.78|6289.78|6327.04|6289.04|10
1608460700000|2020-12-20 10:38:20|6327.37|6289.37|6326.43|6288.43|6327.37|6289.37|6326.43|6288.43|9
1608460710000|2020-12-20 10:38:30|6325.97|6287.97|6324.17|6286.17|6325.97|6287.97|6324.17|6286.17|9
1608460720000|2020-12-20 10:38:40|6323.87|6285.87|6323.51|6285.51|6323.87|6285.87|6323.51|6285.51|10
1608460730000|2020-12-20 10:38:50|6323.54|6285.54|6322.39|6284.39|6323.55|6285.55|6322.39|6284.39|10
1608460740000|2020-12-20 10:39:00|6322.28|6284.28|6321.09|6283.09|6322.28|6284.28|6321.09|6283.09|10
1608460750000|2020-12-20 10:39:10|6320.94|6282.94|6319.55|6281.55|6320.94|6282.94|6319.55|6281.55|10
1608460760000|2020-12-20 10:39:20|6319.32|6281.32|6318.13|6280.13|6319.36|6281.36|6318.13|6280.13|10
1608460770000|2020-12-20 10:39:30|6317.96|6279.96|6313.86|6275.86|6317.96|6279.96|6313.86|6275.86|10
1608460780000|2020-12-20 10:39:40|6313.7|6275.7|6312.54|6274.54|6313.79|6275.79|6312.54|6274.54|10
1608460790000|2020-12-20 10:39:50|6312.47|6274.47|6310.71|6272.71|6312.47|6274.47|6310.71|6272.71|10
1608460800000|2020-12-20 10:40:00|6310.36|6272.36|6308.48|6270.48|6310.36|6272.36|6308.48|6270.48|10
1608460810000|2020-12-20 10:40:10|6308.52|6270.52|6305.86|6267.86|6308.52|6270.52|6305.72|6267.72|10
1608460820000|2020-12-20 10:40:20|6306.05|6268.05|6308.47|6270.47|6308.49|6270.49|6306.05|6268.05|10
1608460830000|2020-12-20 10:40:30|6308.95|6270.95|6309.42|6271.42|6309.64|6271.64|6308.95|6270.95|10
1608460840000|2020-12-20 10:40:40|6309.63|6271.63|6308.67|6270.67|6309.63|6271.63|6308.67|6270.67|10
1608460850000|2020-12-20 10:40:50|6308.78|6270.78|6308.48|6270.48|6309.18|6271.18|6308.48|6270.48|9
1608460860000|2020-12-20 10:41:00|6308.73|6270.73|6309.93|6271.93|6310.17|6272.17|6308.68|6270.68|10
1608460870000|2020-12-20 10:41:10|6309.96|6271.96|6309.99|6271.99|6310.37|6272.37|6309.96|6271.96|10
1608460880000|2020-12-20 10:41:20|6310.02|6272.02|6310.93|6272.93|6310.93|6272.93|6310.02|6272.02|9
1608460890000|2020-12-20 10:41:30|6311.09|6273.09|6312.44|6274.44|6312.44|6274.44|6311.09|6273.09|10
1608460900000|2020-12-20 10:41:40|6312.61|6274.61|6311.64|6273.64|6312.61|6274.61|6311.64|6273.64|10
1608460910000|2020-12-20 10:41:50|6311.63|6273.63|6310.4|6272.4|6311.63|6273.63|6310.4|6272.4|10
1608460920000|2020-12-20 10:42:00|6309.96|6271.96|6309.55|6271.55|6309.96|6271.96|6309.38|6271.38|9
1608460930000|2020-12-20 10:42:10|6309.33|6271.33|6308.71|6270.71|6309.41|6271.41|6308.71|6270.71|10
1608460940000|2020-12-20 10:42:20|6308.95|6270.95|6310.67|6272.67|6310.7|6272.7|6308.95|6270.95|10
1608460950000|2020-12-20 10:42:30|6310.59|6272.59|6311.19|6273.19|6311.33|6273.33|6310.42|6272.42|10
1608460960000|2020-12-20 10:42:40|6311.41|6273.41|6312.76|6274.76|6312.81|6274.81|6311.41|6273.41|9
1608460970000|2020-12-20 10:42:50|6312.91|6274.91|6313.48|6275.48|6313.8|6275.8|6312.91|6274.91|10
1608460980000|2020-12-20 10:43:00|6313.59|6275.59|6313.44|6275.44|6313.59|6275.59|6313.16|6275.16|8
1608460990000|2020-12-20 10:43:10|6313.16|6275.16|6311.98|6273.98|6313.16|6275.16|6311.98|6273.98|10
1608461000000|2020-12-20 10:43:20|6311.87|6273.87|6309.42|6271.42|6311.87|6273.87|6309.41|6271.41|10
1608461010000|2020-12-20 10:43:30|6309.34|6271.34|6310.16|6272.16|6310.16|6272.16|6309.34|6271.34|10
1608461020000|2020-12-20 10:43:40|6310.12|6272.12|6309.1|6271.1|6310.3|6272.3|6309.1|6271.1|10
1608461030000|2020-12-20 10:43:50|6309.12|6271.12|6309.07|6271.07|6309.17|6271.17|6308.81|6270.81|10
1608461040000|2020-12-20 10:44:00|6309.01|6271.01|6309.12|6271.12|6309.35|6271.35|6308.72|6270.72|10
1608461050000|2020-12-20 10:44:10|6309.2|6271.2|6309.13|6271.13|6309.45|6271.45|6309.13|6271.13|10
1608461060000|2020-12-20 10:44:20|6308.29|6270.29|6307.43|6269.43|6308.29|6270.29|6307.43|6269.43|9
1608461070000|2020-12-20 10:44:30|6307.18|6269.18|6308.02|6270.02|6308.02|6270.02|6307.18|6269.18|10
1608461080000|2020-12-20 10:44:40|6308.16|6270.16|6310.76|6272.76|6310.76|6272.76|6308.16|6270.16|10
1608461090000|2020-12-20 10:44:50|6311.38|6273.38|6312.42|6274.42|6312.55|6274.55|6311.38|6273.38|10
1608461100000|2020-12-20 10:45:00|6312.72|6274.72|6313.16|6275.16|6313.16|6275.16|6312.44|6274.44|10
1608461110000|2020-12-20 10:45:10|6313.31|6275.31|6311.53|6273.53|6313.31|6275.31|6311.53|6273.53|10
1608461120000|2020-12-20 10:45:20|6311.43|6273.43|6310.93|6272.93|6311.43|6273.43|6310.52|6272.52|10
1608461130000|2020-12-20 10:45:30|6311.39|6273.39|6310.9|6272.9|6311.65|6273.65|6310.89|6272.89|10
1608461140000|2020-12-20 10:45:40|6311.05|6273.05|6310.6|6272.6|6311.05|6273.05|6310.59|6272.59|8
1608461150000|2020-12-20 10:45:50|6310.68|6272.68|6310.15|6272.15|6310.73|6272.73|6310.15|6272.15|8
1608461160000|2020-12-20 10:46:00|6310.06|6272.06|6308.88|6270.88|6310.06|6272.06|6308.88|6270.88|9
1608461170000|2020-12-20 10:46:10|6308.79|6270.79|6309.43|6271.43|6309.72|6271.72|6308.79|6270.79|9
1608461180000|2020-12-20 10:46:20|6309.47|6271.47|6310.23|6272.23|6310.23|6272.23|6309.47|6271.47|10
1608461190000|2020-12-20 10:46:30|6310.21|6272.21|6310.96|6272.96|6310.96|6272.96|6310.17|6272.17|9
1608461200000|2020-12-20 10:46:40|6311.01|6273.01|6310.62|6272.62|6311.41|6273.41|6310.62|6272.62|10
1608461210000|2020-12-20 10:46:50|6310.19|6272.19|6309.23|6271.23|6310.19|6272.19|6309.23|6271.23|10
1608461220000|2020-12-20 10:47:00|6309.27|6271.27|6308.46|6270.46|6309.27|6271.27|6308.46|6270.46|9
1608461230000|2020-12-20 10:47:10|6308.44|6270.44|6308.41|6270.41|6308.55|6270.55|6308.35|6270.35|10
1608461240000|2020-12-20 10:47:20|6308.28|6270.28|6306.71|6268.71|6308.28|6270.28|6306.71|6268.71|10
1608461250000|2020-12-20 10:47:30|6306.74|6268.74|6306.28|6268.28|6306.74|6268.74|6305.85|6267.85|10
1608461260000|2020-12-20 10:47:40|6306.24|6268.24|6305.37|6267.37|6306.32|6268.32|6305.37|6267.37|10
1608461270000|2020-12-20 10:47:50|6305.21|6267.21|6303.26|6265.26|6305.33|6267.33|6303.25|6265.25|10
1608461280000|2020-12-20 10:48:00|6303.44|6265.44|6303.4|6265.4|6303.48|6265.48|6302.92|6264.92|10
1608461290000|2020-12-20 10:48:10|6303.53|6265.53|6302.91|6264.91|6303.66|6265.66|6302.82|6264.82|10
1608461300000|2020-12-20 10:48:20|6303.14|6265.14|6300.8|6262.8|6303.28|6265.28|6300.8|6262.8|10
1608461310000|2020-12-20 10:48:30|6300.89|6262.89|6298.93|6260.93|6301.01|6263.01|6298.93|6260.93|10
1608461320000|2020-12-20 10:48:40|6299.26|6261.26|6299.9|6261.9|6300.07|6262.07|6299.26|6261.26|10
1608461330000|2020-12-20 10:48:50|6300.01|6262.01|6301.23|6263.23|6301.23|6263.23|6300.01|6262.01|10
1608461340000|2020-12-20 10:49:00|6301.09|6263.09|6301.6|6263.6|6301.6|6263.6|6300.96|6262.96|10
1608461350000|2020-12-20 10:49:10|6301.31|6263.31|6300.84|6262.84|6301.48|6263.48|6300.69|6262.69|10
1608461360000|2020-12-20 10:49:20|6300.74|6262.74|6297.48|6259.48|6300.74|6262.74|6297.48|6259.48|10
1608461370000|2020-12-20 10:49:30|6297.11|6259.11|6297.1|6259.1|6297.46|6259.46|6296.97|6258.97|10
1608461380000|2020-12-20 10:49:40|6296.69|6258.69|6296.32|6258.32|6296.69|6258.69|6296.1|6258.1|9
1608461390000|2020-12-20 10:49:50|6296.45|6258.45|6293.89|6255.89|6296.45|6258.45|6293.89|6255.89|10
1608461400000|2020-12-20 10:50:00|6293.76|6255.76|6292.72|6254.72|6293.86|6255.86|6292.72|6254.72|10
1608461410000|2020-12-20 10:50:10|6293.14|6255.14|6290.9|6252.9|6293.14|6255.14|6290.86|6252.86|10
1608461420000|2020-12-20 10:50:20|6290.46|6252.46|6288.45|6250.45|6290.46|6252.46|6288.43|6250.43|10
1608461430000|2020-12-20 10:50:30|6288.55|6250.55|6287.91|6249.91|6288.59|6250.59|6287.74|6249.74|9
1608461440000|2020-12-20 10:50:40|6287.88|6249.88|6286.49|6248.49|6287.88|6249.88|6286.49|6248.49|10
1608461450000|2020-12-20 10:50:50|6286|6248|6283.49|6245.49|6286|6248|6283.03|6245.03|10
1608461460000|2020-12-20 10:51:00|6283.64|6245.64|6284.87|6246.87|6284.87|6246.87|6283.56|6245.56|10
1608461470000|2020-12-20 10:51:10|6285.15|6247.15|6287.27|6249.27|6287.5|6249.5|6285.15|6247.15|10
1608461480000|2020-12-20 10:51:20|6286.84|6248.84|6286.99|6248.99|6287.51|6249.51|6286.84|6248.84|10
1608461490000|2020-12-20 10:51:30|6287.13|6249.13|6287.86|6249.86|6287.86|6249.86|6287.13|6249.13|9
1608461500000|2020-12-20 10:51:40|6287.76|6249.76|6288.13|6250.13|6288.13|6250.13|6287.61|6249.61|10
1608461510000|2020-12-20 10:51:50|6288.34|6250.34|6288.35|6250.35|6288.73|6250.73|6288.34|6250.34|9
1608461520000|2020-12-20 10:52:00|6288.31|6250.31|6287.53|6249.53|6288.62|6250.62|6287.48|6249.48|10
1608461530000|2020-12-20 10:52:10|6287.32|6249.32|6287.03|6249.03|6287.52|6249.52|6287.03|6249.03|10
1608461540000|2020-12-20 10:52:20|6286.77|6248.77|6286.31|6248.31|6286.84|6248.84|6286.31|6248.31|10
1608461550000|2020-12-20 10:52:30|6286.47|6248.47|6287.6|6249.6|6287.6|6249.6|6286.47|6248.47|10
1608461560000|2020-12-20 10:52:40|6288.58|6250.58|6289.22|6251.22|6289.22|6251.22|6288.58|6250.58|10
1608461570000|2020-12-20 10:52:50|6289.26|6251.26|6289.67|6251.67|6289.67|6251.67|6289.18|6251.18|9
1608461580000|2020-12-20 10:53:00|6290.08|6252.08|6291.05|6253.05|6291.05|6253.05|6290.08|6252.08|9
1608461590000|2020-12-20 10:53:10|6291.15|6253.15|6291.57|6253.57|6291.72|6253.72|6291.15|6253.15|10
1608461600000|2020-12-20 10:53:20|6291.27|6253.27|6290.74|6252.74|6291.38|6253.38|6290.74|6252.74|10
1608461610000|2020-12-20 10:53:30|6290.65|6252.65|6290.43|6252.43|6290.65|6252.65|6289.94|6251.94|10
1608461620000|2020-12-20 10:53:40|6290.46|6252.46|6289.38|6251.38|6290.5|6252.5|6289.38|6251.38|10
1608461630000|2020-12-20 10:53:50|6288.92|6250.92|6286.44|6248.44|6288.92|6250.92|6286.44|6248.44|10
1608461640000|2020-12-20 10:54:00|6286.32|6248.32|6285.34|6247.34|6286.32|6248.32|6285.26|6247.26|10
1608461650000|2020-12-20 10:54:10|6285.22|6247.22|6284.38|6246.38|6285.22|6247.22|6284.24|6246.24|10
1608461660000|2020-12-20 10:54:20|6284.41|6246.41|6285.14|6247.14|6285.14|6247.14|6284.32|6246.32|9
1608461670000|2020-12-20 10:54:30|6285.49|6247.49|6285.77|6247.77|6285.81|6247.81|6285.44|6247.44|10
1608461680000|2020-12-20 10:54:40|6285.92|6247.92|6286.45|6248.45|6286.67|6248.67|6285.92|6247.92|10
1608461690000|2020-12-20 10:54:50|6286.29|6248.29|6287.47|6249.47|6287.47|6249.47|6286.07|6248.07|10
1608461700000|2020-12-20 10:55:00|6287.64|6249.64|6289.49|6251.49|6289.49|6251.49|6287.64|6249.64|10
1608461710000|2020-12-20 10:55:10|6289.55|6251.55|6290.67|6252.67|6290.68|6252.68|6289.55|6251.55|9
1608461720000|2020-12-20 10:55:20|6290.65|6252.65|6291.34|6253.34|6291.34|6253.34|6290.65|6252.65|10
1608461730000|2020-12-20 10:55:30|6291.71|6253.71|6292.98|6254.98|6293.07|6255.07|6291.71|6253.71|9
1608461740000|2020-12-20 10:55:40|6292.94|6254.94|6293.25|6255.25|6293.29|6255.29|6292.94|6254.94|10
1608461750000|2020-12-20 10:55:50|6293.26|6255.26|6293.46|6255.46|6293.46|6255.46|6293.11|6255.11|10
1608461760000|2020-12-20 10:56:00|6293.97|6255.97|6294.41|6256.41|6294.72|6256.72|6293.97|6255.97|9
1608461770000|2020-12-20 10:56:10|6294.3|6256.3|6293.41|6255.41|6294.3|6256.3|6293.41|6255.41|10
1608461780000|2020-12-20 10:56:20|6293.24|6255.24|6292.34|6254.34|6293.24|6255.24|6292.34|6254.34|10
1608461790000|2020-12-20 10:56:30|6292.07|6254.07|6291.17|6253.17|6292.07|6254.07|6291.17|6253.17|9
1608461800000|2020-12-20 10:56:40|6291.13|6253.13|6289.82|6251.82|6291.13|6253.13|6289.82|6251.82|9
1608461810000|2020-12-20 10:56:50|6289.46|6251.46|6288.61|6250.61|6289.46|6251.46|6288.15|6250.15|10
1608461820000|2020-12-20 10:57:00|6288.46|6250.46|6288.33|6250.33|6288.46|6250.46|6288.14|6250.14|9
1608461830000|2020-12-20 10:57:10|6288.43|6250.43|6287.43|6249.43|6288.51|6250.51|6287.43|6249.43|9
1608461840000|2020-12-20 10:57:20|6287.35|6249.35|6286.45|6248.45|6287.43|6249.43|6286.45|6248.45|10
1608461850000|2020-12-20 10:57:30|6286.38|6248.38|6286.67|6248.67|6287|6249|6286.38|6248.38|9
1608461860000|2020-12-20 10:57:40|6286.63|6248.63|6284.56|6246.56|6286.63|6248.63|6284.56|6246.56|10
1608461870000|2020-12-20 10:57:50|6283.97|6245.97|6281.35|6243.35|6283.97|6245.97|6281.35|6243.35|10
1608461880000|2020-12-20 10:58:00|6280.27|6242.27|6277.85|6239.85|6280.27|6242.27|6277.81|6239.81|10
1608461890000|2020-12-20 10:58:10|6277.67|6239.67|6275.64|6237.64|6277.67|6239.67|6275.64|6237.64|9
1608461900000|2020-12-20 10:58:20|6275.85|6237.85|6274.98|6236.98|6275.93|6237.93|6274.98|6236.98|10
1608461910000|2020-12-20 10:58:30|6274.47|6236.47|6275.59|6237.59|6275.59|6237.59|6274.04|6236.04|9
1608461920000|2020-12-20 10:58:40|6276.62|6238.62|6279.85|6241.85|6280.08|6242.08|6276.62|6238.62|10
1608461930000|2020-12-20 10:58:50|6279.89|6241.89|6279.71|6241.71|6280.2|6242.2|6279.71|6241.71|10
1608461940000|2020-12-20 10:59:00|6279.53|6241.53|6277.5|6239.5|6279.53|6241.53|6277.5|6239.5|10
1608461950000|2020-12-20 10:59:10|6277.37|6239.37|6276.43|6238.43|6277.4|6239.4|6276.43|6238.43|8
1608461960000|2020-12-20 10:59:20|6276.48|6238.48|6278.36|6240.36|6278.36|6240.36|6276.34|6238.34|10
1608461970000|2020-12-20 10:59:30|6278.71|6240.71|6278.94|6240.94|6279.16|6241.16|6278.71|6240.71|10
1608461980000|2020-12-20 10:59:40|6278.92|6240.92|6279.1|6241.1|6279.34|6241.34|6278.92|6240.92|10
1608461990000|2020-12-20 10:59:50|6278.56|6240.56|6277.27|6239.27|6278.56|6240.56|6277.27|6239.27|10
1608462000000|2020-12-20 11:00:00|6277.39|6239.39|6277.9|6239.9|6277.9|6239.9|6277.17|6239.17|10
1608462010000|2020-12-20 11:00:10|6278.1|6240.1|6278.01|6240.01|6278.73|6240.73|6278.01|6240.01|10
1608462020000|2020-12-20 11:00:20|6278.21|6240.21|6279.16|6241.16|6279.16|6241.16|6278.21|6240.21|10
1608462030000|2020-12-20 11:00:30|6279.38|6241.38|6280.28|6242.28|6280.28|6242.28|6279.38|6241.38|10
1608462040000|2020-12-20 11:00:40|6280.4|6242.4|6280.61|6242.61|6280.61|6242.61|6280.21|6242.21|9
1608462050000|2020-12-20 11:00:50|6280.78|6242.78|6280.88|6242.88|6280.88|6242.88|6280.33|6242.33|9
1608462060000|2020-12-20 11:01:00|6280.98|6242.98|6284.12|6246.12|6284.12|6246.12|6280.98|6242.98|9
1608462070000|2020-12-20 11:01:10|6284.35|6246.35|6287.64|6249.64|6287.64|6249.64|6284.35|6246.35|10
1608462080000|2020-12-20 11:01:20|6288.43|6250.43|6290.53|6252.53|6290.53|6252.53|6288.43|6250.43|10
1608462090000|2020-12-20 11:01:30|6290.71|6252.71|6292.97|6254.97|6292.98|6254.98|6290.67|6252.67|10
1608462100000|2020-12-20 11:01:40|6293.12|6255.12|6293.6|6255.6|6293.6|6255.6|6292.92|6254.92|10
1608462110000|2020-12-20 11:01:50|6293.78|6255.78|6294.36|6256.36|6294.36|6256.36|6293.72|6255.72|10
1608462120000|2020-12-20 11:02:00|6294.21|6256.21|6296.53|6258.53|6296.53|6258.53|6294.17|6256.17|10
1608462130000|2020-12-20 11:02:10|6296.74|6258.74|6299.16|6261.16|6299.16|6261.16|6296.73|6258.73|10
1608462140000|2020-12-20 11:02:20|6299.11|6261.11|6300.7|6262.7|6300.7|6262.7|6299.11|6261.11|10
1608462150000|2020-12-20 11:02:30|6300.71|6262.71|6300.88|6262.88|6301.24|6263.24|6300.71|6262.71|10
1608462160000|2020-12-20 11:02:40|6300.95|6262.95|6302.33|6264.33|6302.35|6264.35|6300.95|6262.95|9
1608462170000|2020-12-20 11:02:50|6302.38|6264.38|6299.01|6261.01|6302.92|6264.92|6299.01|6261.01|10
1608462180000|2020-12-20 11:03:00|6298.94|6260.94|6297.63|6259.63|6298.94|6260.94|6297.54|6259.54|10
1608462190000|2020-12-20 11:03:10|6297.61|6259.61|6296.84|6258.84|6297.72|6259.72|6296.84|6258.84|10
1608462200000|2020-12-20 11:03:20|6296.77|6258.77|6297.21|6259.21|6297.21|6259.21|6296.36|6258.36|9
1608462210000|2020-12-20 11:03:30|6297.37|6259.37|6297.88|6259.88|6297.88|6259.88|6297.2|6259.2|10
1608462220000|2020-12-20 11:03:40|6297.91|6259.91|6297.89|6259.89|6298.11|6260.11|6297.82|6259.82|10
1608462230000|2020-12-20 11:03:50|6297.82|6259.82|6297.2|6259.2|6297.82|6259.82|6297.2|6259.2|9
1608462240000|2020-12-20 11:04:00|6297.29|6259.29|6296.95|6258.95|6297.29|6259.29|6296.95|6258.95|10
1608462250000|2020-12-20 11:04:10|6296.81|6258.81|6297.64|6259.64|6297.64|6259.64|6296.81|6258.81|9
1608462260000|2020-12-20 11:04:20|6297.59|6259.59|6297.5|6259.5|6297.59|6259.59|6297.42|6259.42|8
1608462270000|2020-12-20 11:04:30|6297.58|6259.58|6297.71|6259.71|6298|6260|6297.58|6259.58|10
1608462280000|2020-12-20 11:04:40|6297.58|6259.58|6297.63|6259.63|6297.75|6259.75|6297.47|6259.47|9
1608462290000|2020-12-20 11:04:50|6297.65|6259.65|6299.22|6261.22|6299.22|6261.22|6297.65|6259.65|10
1608462300000|2020-12-20 11:05:00|6299.51|6261.51|6299.26|6261.26|6299.94|6261.94|6299.26|6261.26|10
1608462310000|2020-12-20 11:05:10|6298.79|6260.79|6297.51|6259.51|6298.79|6260.79|6297.51|6259.51|10
1608462320000|2020-12-20 11:05:20|6297.38|6259.38|6296.64|6258.64|6297.38|6259.38|6296.64|6258.64|10
1608462330000|2020-12-20 11:05:30|6296.69|6258.69|6297.12|6259.12|6297.12|6259.12|6296.69|6258.69|9
1608462340000|2020-12-20 11:05:40|6297.11|6259.11|6297.45|6259.45|6297.55|6259.55|6297.11|6259.11|9
1608462350000|2020-12-20 11:05:50|6297.18|6259.18|6297.08|6259.08|6297.46|6259.46|6297.03|6259.03|10
1608462360000|2020-12-20 11:06:00|6297.17|6259.17|6295.08|6257.08|6297.17|6259.17|6295.08|6257.08|10
1608462370000|2020-12-20 11:06:10|6294.51|6256.51|6293.4|6255.4|6294.51|6256.51|6293.39|6255.39|5
1608462410000|2020-12-20 11:06:50|6293.06|6255.06|6290.16|6252.16|6293.06|6255.06|6289.06|6251.06|9
1608462420000|2020-12-20 11:07:00|6290.31|6252.31|6290.99|6252.99|6290.99|6252.99|6290.25|6252.25|10
1608462430000|2020-12-20 11:07:10|6290.85|6252.85|6291.28|6253.28|6291.28|6253.28|6290.85|6252.85|9
1608462440000|2020-12-20 11:07:20|6291.22|6253.22|6291.1|6253.1|6291.22|6253.22|6290.82|6252.82|10
1608462450000|2020-12-20 11:07:30|6291.65|6253.65|6293.15|6255.15|6293.26|6255.26|6291.65|6253.65|10
1608462460000|2020-12-20 11:07:40|6293.45|6255.45|6294.03|6256.03|6294.03|6256.03|6293.45|6255.45|10
1608462470000|2020-12-20 11:07:50|6294.23|6256.23|6294.96|6256.96|6294.96|6256.96|6294.23|6256.23|10
1608462480000|2020-12-20 11:08:00|6294.83|6256.83|6294.5|6256.5|6294.93|6256.93|6294.34|6256.34|10
1608462490000|2020-12-20 11:08:10|6294.32|6256.32|6295.11|6257.11|6295.25|6257.25|6294.32|6256.32|10
1608462500000|2020-12-20 11:08:20|6295.29|6257.29|6296.47|6258.47|6296.47|6258.47|6295.29|6257.29|9
1608462510000|2020-12-20 11:08:30|6296.52|6258.52|6297.16|6259.16|6297.2|6259.2|6296.52|6258.52|10
1608462520000|2020-12-20 11:08:40|6297.19|6259.19|6297.42|6259.42|6297.7|6259.7|6296.98|6258.98|10
1608462530000|2020-12-20 11:08:50|6297.5|6259.5|6297.86|6259.86|6298.11|6260.11|6297.5|6259.5|9
1608462540000|2020-12-20 11:09:00|6297.94|6259.94|6298.19|6260.19|6298.56|6260.56|6297.94|6259.94|8
1608462550000|2020-12-20 11:09:10|6298.13|6260.13|6298.24|6260.24|6298.3|6260.3|6298.13|6260.13|9
1608462560000|2020-12-20 11:09:20|6298.16|6260.16|6300.42|6262.42|6300.42|6262.42|6298.16|6260.16|10
1608462570000|2020-12-20 11:09:30|6300.87|6262.87|6301.97|6263.97|6302.07|6264.07|6300.87|6262.87|10
1608462580000|2020-12-20 11:09:40|6301.99|6263.99|6302.17|6264.17|6302.38|6264.38|6301.98|6263.98|9
1608462590000|2020-12-20 11:09:50|6302.31|6264.31|6303.2|6265.2|6303.2|6265.2|6302.31|6264.31|9
1608462600000|2020-12-20 11:10:00|6303.5|6265.5|6303.3|6265.3|6303.5|6265.5|6303.17|6265.17|9
1608462610000|2020-12-20 11:10:10|6303.25|6265.25|6303.91|6265.91|6303.91|6265.91|6303.25|6265.25|10
1608462620000|2020-12-20 11:10:20|6303.95|6265.95|6304.55|6266.55|6304.55|6266.55|6303.79|6265.79|9
1608462630000|2020-12-20 11:10:30|6305.15|6267.15|6305.49|6267.49|6305.5|6267.5|6305.15|6267.15|10
1608462640000|2020-12-20 11:10:40|6305.48|6267.48|6305.71|6267.71|6305.71|6267.71|6305.48|6267.48|8
1608462650000|2020-12-20 11:10:50|6305.81|6267.81|6305.56|6267.56|6306.14|6268.14|6305.56|6267.56|9
1608462660000|2020-12-20 11:11:00|6305.51|6267.51|6305.49|6267.49|6305.56|6267.56|6305.22|6267.22|9
1608462670000|2020-12-20 11:11:10|6305.21|6267.21|6304.86|6266.86|6305.25|6267.25|6304.78|6266.78|9
1608462680000|2020-12-20 11:11:20|6305|6267|6304.67|6266.67|6305.21|6267.21|6304.54|6266.54|10
1608462690000|2020-12-20 11:11:30|6304.7|6266.7|6304.37|6266.37|6304.81|6266.81|6304.37|6266.37|10
1608462700000|2020-12-20 11:11:40|6304.39|6266.39|6304.84|6266.84|6304.84|6266.84|6304.07|6266.07|9
1608462710000|2020-12-20 11:11:50|6305.03|6267.03|6306.68|6268.68|6306.68|6268.68|6305.03|6267.03|9
1608462720000|2020-12-20 11:12:00|6306.76|6268.76|6307.32|6269.32|6307.34|6269.34|6306.76|6268.76|9
1608462730000|2020-12-20 11:12:10|6307.43|6269.43|6308.35|6270.35|6308.36|6270.36|6307.4|6269.4|10
1608462740000|2020-12-20 11:12:20|6308.7|6270.7|6310.7|6272.7|6310.7|6272.7|6308.7|6270.7|10
1608462750000|2020-12-20 11:12:30|6310.73|6272.73|6313.14|6275.14|6313.17|6275.17|6310.73|6272.73|10
1608462760000|2020-12-20 11:12:40|6313.13|6275.13|6313.5|6275.5|6313.5|6275.5|6313.06|6275.06|10
1608462770000|2020-12-20 11:12:50|6313.32|6275.32|6313.61|6275.61|6313.74|6275.74|6313.16|6275.16|10
1608462780000|2020-12-20 11:13:00|6313.54|6275.54|6311.44|6273.44|6313.54|6275.54|6311.44|6273.44|10
1608462790000|2020-12-20 11:13:10|6311.31|6273.31|6310.02|6272.02|6311.31|6273.31|6310.02|6272.02|10
1608462800000|2020-12-20 11:13:20|6310|6272|6309.13|6271.13|6310|6272|6309.13|6271.13|10
1608462810000|2020-12-20 11:13:30|6309.19|6271.19|6309.42|6271.42|6309.42|6271.42|6309.05|6271.05|9
1608462820000|2020-12-20 11:13:40|6309.5|6271.5|6309.49|6271.49|6309.61|6271.61|6309.25|6271.25|9
1608462830000|2020-12-20 11:13:50|6309.71|6271.71|6309.81|6271.81|6309.81|6271.81|6309.44|6271.44|10
1608462840000|2020-12-20 11:14:00|6310.02|6272.02|6310.13|6272.13|6310.32|6272.32|6309.83|6271.83|10
1608462850000|2020-12-20 11:14:10|6310.1|6272.1|6309.73|6271.73|6310.22|6272.22|6309.73|6271.73|10
1608462860000|2020-12-20 11:14:20|6309.7|6271.7|6309.43|6271.43|6309.9|6271.9|6309.43|6271.43|9
1608462870000|2020-12-20 11:14:30|6308.83|6270.83|6304.89|6266.89|6308.83|6270.83|6304.79|6266.79|10
1608462880000|2020-12-20 11:14:40|6304.72|6266.72|6303.26|6265.26|6304.72|6266.72|6303.26|6265.26|10
1608462890000|2020-12-20 11:14:50|6303.13|6265.13|6301.79|6263.79|6303.13|6265.13|6301.79|6263.79|10
1608462900000|2020-12-20 11:15:00|6301.88|6263.88|6301.19|6263.19|6301.9|6263.9|6301.03|6263.03|10
1608462910000|2020-12-20 11:15:10|6301.49|6263.49|6302.77|6264.77|6302.77|6264.77|6301.49|6263.49|10
1608462920000|2020-12-20 11:15:20|6302.73|6264.73|6303.99|6265.99|6303.99|6265.99|6302.73|6264.73|9
1608462930000|2020-12-20 11:15:30|6304.2|6266.2|6304.43|6266.43|6304.61|6266.61|6303.98|6265.98|10
1608462940000|2020-12-20 11:15:40|6304.42|6266.42|6304.64|6266.64|6304.74|6266.74|6304|6266|10
1608462950000|2020-12-20 11:15:50|6304.72|6266.72|6305.75|6267.75|6305.75|6267.75|6304.61|6266.61|9
1608462960000|2020-12-20 11:16:00|6305.58|6267.58|6307.09|6269.09|6307.14|6269.14|6305.58|6267.58|10
1608462970000|2020-12-20 11:16:10|6307.67|6269.67|6307.75|6269.75|6307.95|6269.95|6307.67|6269.67|10
1608462980000|2020-12-20 11:16:20|6307.38|6269.38|6307.57|6269.57|6307.85|6269.85|6307.33|6269.33|10
1608462990000|2020-12-20 11:16:30|6307.83|6269.83|6307.6|6269.6|6307.98|6269.98|6307.6|6269.6|10
1608463000000|2020-12-20 11:16:40|6307.54|6269.54|6307.5|6269.5|6307.71|6269.71|6307.5|6269.5|10
1608463010000|2020-12-20 11:16:50|6307.41|6269.41|6307.46|6269.46|6307.46|6269.46|6307.33|6269.33|9
1608463020000|2020-12-20 11:17:00|6307.58|6269.58|6307.69|6269.69|6307.76|6269.76|6307.3|6269.3|10
1608463030000|2020-12-20 11:17:10|6307.72|6269.72|6307.22|6269.22|6307.72|6269.72|6307.22|6269.22|9
1608463040000|2020-12-20 11:17:20|6306.57|6268.57|6306.22|6268.22|6306.57|6268.57|6305.89|6267.89|10
1608463050000|2020-12-20 11:17:30|6306.2|6268.2|6305.75|6267.75|6306.2|6268.2|6305.75|6267.75|10
1608463060000|2020-12-20 11:17:40|6305.64|6267.64|6305.11|6267.11|6305.64|6267.64|6305.11|6267.11|9
1608463070000|2020-12-20 11:17:50|6305.28|6267.28|6305.18|6267.18|6305.28|6267.28|6305.04|6267.04|9
1608463080000|2020-12-20 11:18:00|6305.28|6267.28|6305.1|6267.1|6305.28|6267.28|6305.1|6267.1|9
1608463090000|2020-12-20 11:18:10|6304.99|6266.99|6305.34|6267.34|6305.56|6267.56|6304.67|6266.67|9
1608463100000|2020-12-20 11:18:20|6305.25|6267.25|6304.72|6266.72|6305.46|6267.46|6304.72|6266.72|9
1608463110000|2020-12-20 11:18:30|6304.26|6266.26|6304.63|6266.63|6304.63|6266.63|6304.11|6266.11|10
1608463120000|2020-12-20 11:18:40|6304.69|6266.69|6304.77|6266.77|6304.79|6266.79|6304.66|6266.66|9
1608463130000|2020-12-20 11:18:50|6304.82|6266.82|6305.11|6267.11|6305.13|6267.13|6304.67|6266.67|10
1608463140000|2020-12-20 11:19:00|6305.02|6267.02|6305.47|6267.47|6305.47|6267.47|6304.72|6266.72|10
1608463150000|2020-12-20 11:19:10|6305.62|6267.62|6307.34|6269.34|6307.34|6269.34|6305.62|6267.62|9
1608463160000|2020-12-20 11:19:20|6307.57|6269.57|6307.72|6269.72|6308.26|6270.26|6307.57|6269.57|9
1608463170000|2020-12-20 11:19:30|6307.73|6269.73|6308.52|6270.52|6308.52|6270.52|6307.73|6269.73|10
1608463180000|2020-12-20 11:19:40|6308.5|6270.5|6308.9|6270.9|6308.97|6270.97|6308.5|6270.5|9
1608463190000|2020-12-20 11:19:50|6308.89|6270.89|6308.83|6270.83|6309.21|6271.21|6308.83|6270.83|9
1608463200000|2020-12-20 11:20:00|6308.75|6270.75|6307.37|6269.37|6308.75|6270.75|6307.2|6269.2|10
1608463210000|2020-12-20 11:20:10|6307.11|6269.11|6305.85|6267.85|6307.11|6269.11|6305.7|6267.7|9
1608463220000|2020-12-20 11:20:20|6305.8|6267.8|6304.58|6266.58|6305.8|6267.8|6304.58|6266.58|9
1608463230000|2020-12-20 11:20:30|6304.53|6266.53|6304.07|6266.07|6304.57|6266.57|6304.02|6266.02|10
1608463240000|2020-12-20 11:20:40|6304.1|6266.1|6305.72|6267.72|6305.72|6267.72|6304.05|6266.05|10
1608463250000|2020-12-20 11:20:50|6306.07|6268.07|6306.04|6268.04|6306.18|6268.18|6305.84|6267.84|10
1608463260000|2020-12-20 11:21:00|6306.03|6268.03|6305.38|6267.38|6306.12|6268.12|6305.15|6267.15|10
1608463270000|2020-12-20 11:21:10|6305.33|6267.33|6304.65|6266.65|6305.33|6267.33|6304.65|6266.65|10
1608463280000|2020-12-20 11:21:20|6304.51|6266.51|6302.07|6264.07|6304.51|6266.51|6302.07|6264.07|10
1608463290000|2020-12-20 11:21:30|6301.99|6263.99|6299.88|6261.88|6301.99|6263.99|6299.71|6261.71|10
1608463300000|2020-12-20 11:21:40|6300.13|6262.13|6300.1|6262.1|6300.36|6262.36|6300.1|6262.1|10
1608463310000|2020-12-20 11:21:50|6300.46|6262.46|6301.11|6263.11|6301.11|6263.11|6300.24|6262.24|10
1608463320000|2020-12-20 11:22:00|6300.78|6262.78|6300.95|6262.95|6301.04|6263.04|6300.47|6262.47|10
1608463330000|2020-12-20 11:22:10|6300.76|6262.76|6300.36|6262.36|6300.92|6262.92|6300.36|6262.36|10
1608463340000|2020-12-20 11:22:20|6300.48|6262.48|6299.85|6261.85|6300.48|6262.48|6299.85|6261.85|9
1608463350000|2020-12-20 11:22:30|6299.9|6261.9|6299.99|6261.99|6300.31|6262.31|6299.9|6261.9|9
1608463360000|2020-12-20 11:22:40|6299.94|6261.94|6299.76|6261.76|6299.94|6261.94|6299.75|6261.75|10
1608463370000|2020-12-20 11:22:50|6299.47|6261.47|6299.09|6261.09|6299.5|6261.5|6298.98|6260.98|9
1608463380000|2020-12-20 11:23:00|6299.15|6261.15|6298.21|6260.21|6299.15|6261.15|6298.21|6260.21|9
1608463390000|2020-12-20 11:23:10|6298.04|6260.04|6297.06|6259.06|6298.07|6260.07|6297.06|6259.06|10
1608463400000|2020-12-20 11:23:20|6297.08|6259.08|6295.58|6257.58|6297.08|6259.08|6295.58|6257.58|10
1608463410000|2020-12-20 11:23:30|6295.44|6257.44|6295.35|6257.35|6295.53|6257.53|6295.28|6257.28|9
1608463420000|2020-12-20 11:23:40|6295.53|6257.53|6296.74|6258.74|6296.74|6258.74|6295.53|6257.53|9
1608463430000|2020-12-20 11:23:50|6296.9|6258.9|6297|6259|6297|6259|6296.76|6258.76|10
1608463440000|2020-12-20 11:24:00|6297.13|6259.13|6296.06|6258.06|6297.16|6259.16|6296.06|6258.06|8
1608463450000|2020-12-20 11:24:10|6295.74|6257.74|6294.92|6256.92|6295.74|6257.74|6294.73|6256.73|10
1608463460000|2020-12-20 11:24:20|6294.9|6256.9|6294.05|6256.05|6294.9|6256.9|6294.05|6256.05|10
1608463470000|2020-12-20 11:24:30|6294.04|6256.04|6295.04|6257.04|6295.04|6257.04|6293.82|6255.82|10
1608463480000|2020-12-20 11:24:40|6295.07|6257.07|6296.48|6258.48|6296.48|6258.48|6295.07|6257.07|9
1608463490000|2020-12-20 11:24:50|6296.43|6258.43|6296.14|6258.14|6296.58|6258.58|6296.14|6258.14|10
1608463500000|2020-12-20 11:25:00|6296.07|6258.07|6296.2|6258.2|6296.44|6258.44|6296|6258|9
1608463510000|2020-12-20 11:25:10|6296.21|6258.21|6295.57|6257.57|6296.21|6258.21|6295.57|6257.57|10
1608463520000|2020-12-20 11:25:20|6295.49|6257.49|6293.63|6255.63|6295.49|6257.49|6293.63|6255.63|10
1608463530000|2020-12-20 11:25:30|6293.62|6255.62|6292.83|6254.83|6293.62|6255.62|6292.73|6254.73|10
1608463540000|2020-12-20 11:25:40|6293.02|6255.02|6291.68|6253.68|6293.02|6255.02|6291.68|6253.68|9
1608463550000|2020-12-20 11:25:50|6291.58|6253.58|6291.33|6253.33|6291.68|6253.68|6291.3|6253.3|10
1608463560000|2020-12-20 11:26:00|6291.44|6253.44|6291.6|6253.6|6291.64|6253.64|6291.44|6253.44|10
1608463570000|2020-12-20 11:26:10|6291.45|6253.45|6290.28|6252.28|6291.45|6253.45|6290.28|6252.28|9
1608463580000|2020-12-20 11:26:20|6289.84|6251.84|6288.81|6250.81|6289.84|6251.84|6288.75|6250.75|10
1608463590000|2020-12-20 11:26:30|6288.83|6250.83|6288.56|6250.56|6289.19|6251.19|6288.56|6250.56|9
1608463600000|2020-12-20 11:26:40|6288.53|6250.53|6289.14|6251.14|6289.14|6251.14|6288.4|6250.4|9
1608463610000|2020-12-20 11:26:50|6289.38|6251.38|6292.69|6254.69|6292.69|6254.69|6289.38|6251.38|10
1608463620000|2020-12-20 11:27:00|6292.77|6254.77|6293.35|6255.35|6293.53|6255.53|6292.77|6254.77|10
1608463630000|2020-12-20 11:27:10|6293.31|6255.31|6294.25|6256.25|6294.31|6256.31|6293.28|6255.28|10
1608463640000|2020-12-20 11:27:20|6293.8|6255.8|6293.33|6255.33|6293.8|6255.8|6293.11|6255.11|10
1608463650000|2020-12-20 11:27:30|6293.52|6255.52|6294.16|6256.16|6294.62|6256.62|6293.52|6255.52|10
1608463660000|2020-12-20 11:27:40|6294.18|6256.18|6293.79|6255.79|6294.18|6256.18|6293.68|6255.68|9
1608463670000|2020-12-20 11:27:50|6293.77|6255.77|6293.55|6255.55|6294.21|6256.21|6293.49|6255.49|10
1608463680000|2020-12-20 11:28:00|6293.44|6255.44|6292.88|6254.88|6293.44|6255.44|6292.74|6254.74|10
1608463690000|2020-12-20 11:28:10|6293.05|6255.05|6292.84|6254.84|6293.29|6255.29|6292.65|6254.65|10
1608463700000|2020-12-20 11:28:20|6292.56|6254.56|6291.59|6253.59|6292.56|6254.56|6291.38|6253.38|10
1608463710000|2020-12-20 11:28:30|6291.54|6253.54|6291.11|6253.11|6291.56|6253.56|6291.11|6253.11|10
1608463720000|2020-12-20 11:28:40|6291.36|6253.36|6292.48|6254.48|6292.48|6254.48|6291.26|6253.26|10
1608463730000|2020-12-20 11:28:50|6292.8|6254.8|6294.08|6256.08|6294.08|6256.08|6292.8|6254.8|9
1608463740000|2020-12-20 11:29:00|6294.05|6256.05|6294.09|6256.09|6294.26|6256.26|6294|6256|10
1608463750000|2020-12-20 11:29:10|6294.12|6256.12|6294.74|6256.74|6294.74|6256.74|6294.12|6256.12|10
1608463760000|2020-12-20 11:29:20|6294.72|6256.72|6294.82|6256.82|6294.82|6256.82|6294.55|6256.55|9
1608463770000|2020-12-20 11:29:30|6295.04|6257.04|6295.54|6257.54|6295.54|6257.54|6295.04|6257.04|10
1608463780000|2020-12-20 11:29:40|6295.62|6257.62|6297.03|6259.03|6297.03|6259.03|6295.62|6257.62|10
1608463790000|2020-12-20 11:29:50|6297.32|6259.32|6299.26|6261.26|6299.26|6261.26|6297.32|6259.32|10
1608463800000|2020-12-20 11:30:00|6299.12|6261.12|6300.93|6262.93|6300.93|6262.93|6299.12|6261.12|10
1608463810000|2020-12-20 11:30:10|6301|6263|6301.12|6263.12|6301.31|6263.31|6300.68|6262.68|10
1608463820000|2020-12-20 11:30:20|6301.05|6263.05|6301.7|6263.7|6301.89|6263.89|6301.03|6263.03|10
1608463830000|2020-12-20 11:30:30|6301.62|6263.62|6301.85|6263.85|6302.42|6264.42|6301.62|6263.62|9
1608463840000|2020-12-20 11:30:40|6301.83|6263.83|6301.86|6263.86|6301.86|6263.86|6301.63|6263.63|9
1608463850000|2020-12-20 11:30:50|6302|6264|6302.76|6264.76|6302.99|6264.99|6302|6264|10
1608463860000|2020-12-20 11:31:00|6302.63|6264.63|6302.84|6264.84|6303.24|6265.24|6302.63|6264.63|10
1608463870000|2020-12-20 11:31:10|6302.94|6264.94|6301.31|6263.31|6302.94|6264.94|6301.18|6263.18|10
1608463880000|2020-12-20 11:31:20|6301.19|6263.19|6301.16|6263.16|6301.3|6263.3|6300.98|6262.98|10
1608463890000|2020-12-20 11:31:30|6301.29|6263.29|6300.82|6262.82|6301.36|6263.36|6300.82|6262.82|10
1608463900000|2020-12-20 11:31:40|6300.66|6262.66|6299.8|6261.8|6300.7|6262.7|6299.8|6261.8|9
1608463910000|2020-12-20 11:31:50|6300.06|6262.06|6300.48|6262.48|6300.48|6262.48|6300.06|6262.06|9
1608463920000|2020-12-20 11:32:00|6300.78|6262.78|6301.53|6263.53|6301.59|6263.59|6300.78|6262.78|10
1608463930000|2020-12-20 11:32:10|6301.37|6263.37|6300.94|6262.94|6301.43|6263.43|6300.94|6262.94|10
1608463940000|2020-12-20 11:32:20|6300.99|6262.99|6300.32|6262.32|6300.99|6262.99|6300.32|6262.32|9
1608463950000|2020-12-20 11:32:30|6300.44|6262.44|6298.4|6260.4|6300.44|6262.44|6298.4|6260.4|9
1608463960000|2020-12-20 11:32:40|6298.29|6260.29|6296.57|6258.57|6298.29|6260.29|6296.57|6258.57|10
1608463970000|2020-12-20 11:32:50|6296.51|6258.51|6296.93|6258.93|6297.03|6259.03|6296.51|6258.51|8
1608463980000|2020-12-20 11:33:00|6296.92|6258.92|6296.78|6258.78|6297.26|6259.26|6296.78|6258.78|7
1608463990000|2020-12-20 11:33:10|6296.57|6258.57|6295.11|6257.11|6296.57|6258.57|6295.03|6257.03|10
1608464000000|2020-12-20 11:33:20|6294.88|6256.88|6294.53|6256.53|6294.88|6256.88|6294.41|6256.41|9
1608464010000|2020-12-20 11:33:30|6294.34|6256.34|6293.5|6255.5|6294.43|6256.43|6293.5|6255.5|8
1608464020000|2020-12-20 11:33:40|6293.6|6255.6|6293.42|6255.42|6293.6|6255.6|6293.31|6255.31|10
1608464030000|2020-12-20 11:33:50|6293.27|6255.27|6293.42|6255.42|6293.46|6255.46|6293.21|6255.21|10
1608464040000|2020-12-20 11:34:00|6293.4|6255.4|6292.09|6254.09|6293.4|6255.4|6292.09|6254.09|10
1608464050000|2020-12-20 11:34:10|6291.61|6253.61|6291.05|6253.05|6291.68|6253.68|6291.04|6253.04|9
1608464060000|2020-12-20 11:34:20|6291.12|6253.12|6290.82|6252.82|6291.2|6253.2|6290.82|6252.82|10
1608464070000|2020-12-20 11:34:30|6290.85|6252.85|6291.14|6253.14|6291.21|6253.21|6290.85|6252.85|10
1608464080000|2020-12-20 11:34:40|6291.38|6253.38|6291.99|6253.99|6291.99|6253.99|6291.38|6253.38|8
1608464090000|2020-12-20 11:34:50|6292.1|6254.1|6293.63|6255.63|6293.64|6255.64|6292.1|6254.1|10
1608464100000|2020-12-20 11:35:00|6293.83|6255.83|6294.21|6256.21|6294.22|6256.22|6293.83|6255.83|9
1608464110000|2020-12-20 11:35:10|6294.01|6256.01|6297.18|6259.18|6297.18|6259.18|6294.01|6256.01|10
1608464120000|2020-12-20 11:35:20|6297.37|6259.37|6297.13|6259.13|6297.42|6259.42|6297.13|6259.13|6
1608464130000|2020-12-20 11:35:30|6297.2|6259.2|6297.3|6259.3|6297.34|6259.34|6297.09|6259.09|10
1608464140000|2020-12-20 11:35:40|6297.29|6259.29|6297.82|6259.82|6297.82|6259.82|6297.29|6259.29|9
1608464150000|2020-12-20 11:35:50|6297.57|6259.57|6297.43|6259.43|6297.66|6259.66|6297.37|6259.37|9
1608464160000|2020-12-20 11:36:00|6297.48|6259.48|6297.96|6259.96|6297.96|6259.96|6297.4|6259.4|10
1608464170000|2020-12-20 11:36:10|6297.8|6259.8|6298.48|6260.48|6298.48|6260.48|6297.8|6259.8|9
1608464180000|2020-12-20 11:36:20|6298.47|6260.47|6299.16|6261.16|6299.16|6261.16|6298.47|6260.47|10
1608464190000|2020-12-20 11:36:30|6299.22|6261.22|6299.36|6261.36|6299.36|6261.36|6299.18|6261.18|10
1608464200000|2020-12-20 11:36:40|6299.41|6261.41|6299.18|6261.18|6299.41|6261.41|6299.07|6261.07|9
1608464210000|2020-12-20 11:36:50|6299.2|6261.2|6299.61|6261.61|6299.77|6261.77|6299.2|6261.2|10
1608464220000|2020-12-20 11:37:00|6299.95|6261.95|6299.35|6261.35|6299.96|6261.96|6299.35|6261.35|9
1608464230000|2020-12-20 11:37:10|6299.49|6261.49|6299.3|6261.3|6299.49|6261.49|6299.21|6261.21|8
1608464240000|2020-12-20 11:37:20|6299.32|6261.32|6299.22|6261.22|6299.38|6261.38|6299.16|6261.16|9
1608464250000|2020-12-20 11:37:30|6299.21|6261.21|6299.51|6261.51|6299.55|6261.55|6299.21|6261.21|8
1608464260000|2020-12-20 11:37:40|6299.41|6261.41|6299.63|6261.63|6299.63|6261.63|6299.38|6261.38|9
1608464270000|2020-12-20 11:37:50|6299.64|6261.64|6299.8|6261.8|6299.8|6261.8|6299.57|6261.57|9
1608464280000|2020-12-20 11:38:00|6299.79|6261.79|6300.81|6262.81|6300.81|6262.81|6299.79|6261.79|9
1608464290000|2020-12-20 11:38:10|6301.04|6263.04|6301.53|6263.53|6301.63|6263.63|6301.04|6263.04|10
1608464300000|2020-12-20 11:38:20|6301.49|6263.49|6301.7|6263.7|6301.7|6263.7|6301.45|6263.45|9
1608464310000|2020-12-20 11:38:30|6301.66|6263.66|6301.8|6263.8|6301.8|6263.8|6301.56|6263.56|9
1608464320000|2020-12-20 11:38:40|6301.81|6263.81|6301.66|6263.66|6301.81|6263.81|6301.47|6263.47|9
1608464330000|2020-12-20 11:38:50|6301.54|6263.54|6301.81|6263.81|6301.82|6263.82|6301.54|6263.54|10
1608464340000|2020-12-20 11:39:00|6301.84|6263.84|6302.16|6264.16|6302.2|6264.2|6301.84|6263.84|9
1608464350000|2020-12-20 11:39:10|6302.14|6264.14|6301.4|6263.4|6302.14|6264.14|6301.4|6263.4|10
1608464360000|2020-12-20 11:39:20|6301.39|6263.39|6301.26|6263.26|6301.44|6263.44|6301.09|6263.09|10
1608464370000|2020-12-20 11:39:30|6301.23|6263.23|6301.83|6263.83|6301.83|6263.83|6301.17|6263.17|9
1608464380000|2020-12-20 11:39:40|6301.84|6263.84|6301.97|6263.97|6301.99|6263.99|6301.84|6263.84|9
1608464390000|2020-12-20 11:39:50|6301.99|6263.99|6302.2|6264.2|6302.2|6264.2|6301.98|6263.98|9
1608464400000|2020-12-20 11:40:00|6302.28|6264.28|6302.14|6264.14|6302.37|6264.37|6302.14|6264.14|10
1608464410000|2020-12-20 11:40:10|6301.56|6263.56|6301.54|6263.54|6301.76|6263.76|6301.54|6263.54|7
1608464420000|2020-12-20 11:40:20|6301.55|6263.55|6301.13|6263.13|6301.56|6263.56|6301.13|6263.13|10
1608464430000|2020-12-20 11:40:30|6301.1|6263.1|6301.19|6263.19|6301.26|6263.26|6301.1|6263.1|9
1608464440000|2020-12-20 11:40:40|6301.37|6263.37|6301.96|6263.96|6301.96|6263.96|6301.37|6263.37|9
1608464450000|2020-12-20 11:40:50|6302.06|6264.06|6302.59|6264.59|6302.59|6264.59|6302.03|6264.03|10
1608464460000|2020-12-20 11:41:00|6302.67|6264.67|6302.53|6264.53|6302.77|6264.77|6302.44|6264.44|8
1608464470000|2020-12-20 11:41:10|6302.45|6264.45|6301.93|6263.93|6302.45|6264.45|6301.93|6263.93|10
1608464480000|2020-12-20 11:41:20|6301.78|6263.78|6301.56|6263.56|6301.87|6263.87|6301.56|6263.56|8
1608464490000|2020-12-20 11:41:30|6301.58|6263.58|6301.41|6263.41|6301.83|6263.83|6301.41|6263.41|9
1608464500000|2020-12-20 11:41:40|6301.42|6263.42|6300.84|6262.84|6301.51|6263.51|6300.84|6262.84|10
1608464510000|2020-12-20 11:41:50|6300.77|6262.77|6299.39|6261.39|6300.81|6262.81|6299.39|6261.39|10
1608464520000|2020-12-20 11:42:00|6299.29|6261.29|6299.26|6261.26|6299.29|6261.29|6299.06|6261.06|9
1608464530000|2020-12-20 11:42:10|6299.25|6261.25|6299.27|6261.27|6299.3|6261.3|6299.09|6261.09|9
1608464540000|2020-12-20 11:42:20|6299.17|6261.17|6298.74|6260.74|6299.17|6261.17|6298.71|6260.71|10
1608464550000|2020-12-20 11:42:30|6298.69|6260.69|6299.67|6261.67|6299.67|6261.67|6298.69|6260.69|7
1608464560000|2020-12-20 11:42:40|6299.85|6261.85|6300.41|6262.41|6300.41|6262.41|6299.85|6261.85|10
1608464570000|2020-12-20 11:42:50|6300.57|6262.57|6300.81|6262.81|6300.81|6262.81|6300.5|6262.5|8
1608464580000|2020-12-20 11:43:00|6300.77|6262.77|6301.13|6263.13|6301.18|6263.18|6300.77|6262.77|10
1608464590000|2020-12-20 11:43:10|6301.01|6263.01|6300.43|6262.43|6301.26|6263.26|6300.43|6262.43|10
1608464600000|2020-12-20 11:43:20|6300.45|6262.45|6300.45|6262.45|6300.51|6262.51|6300.41|6262.41|10
1608464610000|2020-12-20 11:43:30|6300.41|6262.41|6300.87|6262.87|6300.87|6262.87|6300.38|6262.38|9
1608464620000|2020-12-20 11:43:40|6300.84|6262.84|6301.19|6263.19|6301.19|6263.19|6300.84|6262.84|9
1608464630000|2020-12-20 11:43:50|6301.21|6263.21|6302.42|6264.42|6302.42|6264.42|6301.21|6263.21|10
1608464640000|2020-12-20 11:44:00|6302.28|6264.28|6302.61|6264.61|6302.7|6264.7|6302.23|6264.23|9
1608464650000|2020-12-20 11:44:10|6302.68|6264.68|6304.03|6266.03|6304.03|6266.03|6302.68|6264.68|10
1608464660000|2020-12-20 11:44:20|6304.34|6266.34|6304.61|6266.61|6304.8|6266.8|6304.13|6266.13|10
1608464670000|2020-12-20 11:44:30|6304.64|6266.64|6304.92|6266.92|6304.92|6266.92|6304.6|6266.6|10
1608464680000|2020-12-20 11:44:40|6305.06|6267.06|6305.98|6267.98|6305.98|6267.98|6305.06|6267.06|10
1608464690000|2020-12-20 11:44:50|6306.05|6268.05|6307.4|6269.4|6307.4|6269.4|6306.05|6268.05|9
1608464700000|2020-12-20 11:45:00|6307.44|6269.44|6307.22|6269.22|6307.65|6269.65|6307.22|6269.22|10
1608464710000|2020-12-20 11:45:10|6307.13|6269.13|6307.15|6269.15|6307.21|6269.21|6306.76|6268.76|9
1608464720000|2020-12-20 11:45:20|6307.18|6269.18|6308.78|6270.78|6308.78|6270.78|6307.18|6269.18|9
1608464730000|2020-12-20 11:45:30|6309.11|6271.11|6309.18|6271.18|6309.54|6271.54|6309.11|6271.11|9
1608464740000|2020-12-20 11:45:40|6309.02|6271.02|6309.14|6271.14|6309.32|6271.32|6308.99|6270.99|10
1608464750000|2020-12-20 11:45:50|6309.27|6271.27|6310.47|6272.47|6310.47|6272.47|6309.2|6271.2|10
1608464760000|2020-12-20 11:46:00|6310.44|6272.44|6310.41|6272.41|6310.54|6272.54|6310.36|6272.36|9
1608464770000|2020-12-20 11:46:10|6310.38|6272.38|6311.45|6273.45|6311.45|6273.45|6310.34|6272.34|10
1608464780000|2020-12-20 11:46:20|6311.54|6273.54|6313.28|6275.28|6313.28|6275.28|6311.54|6273.54|10
1608464790000|2020-12-20 11:46:30|6313.25|6275.25|6314.57|6276.57|6314.57|6276.57|6313.25|6275.25|10
1608464800000|2020-12-20 11:46:40|6314.55|6276.55|6315.04|6277.04|6315.04|6277.04|6314.46|6276.46|8
1608464810000|2020-12-20 11:46:50|6315.16|6277.16|6316.74|6278.74|6316.83|6278.83|6315.16|6277.16|10
1608464820000|2020-12-20 11:47:00|6316.66|6278.66|6316.75|6278.75|6316.8|6278.8|6316.51|6278.51|9
1608464830000|2020-12-20 11:47:10|6316.71|6278.71|6317.47|6279.47|6317.47|6279.47|6316.71|6278.71|10
1608464840000|2020-12-20 11:47:20|6317.48|6279.48|6318.28|6280.28|6318.28|6280.28|6317.48|6279.48|10
1608464850000|2020-12-20 11:47:30|6318.31|6280.31|6319.73|6281.73|6319.73|6281.73|6318.31|6280.31|10
1608464860000|2020-12-20 11:47:40|6320.15|6282.15|6321.81|6283.81|6321.82|6283.82|6320.15|6282.15|10
1608464870000|2020-12-20 11:47:50|6321.8|6283.8|6322.1|6284.1|6322.1|6284.1|6321.76|6283.76|10
1608464880000|2020-12-20 11:48:00|6322.4|6284.4|6321.92|6283.92|6322.62|6284.62|6321.92|6283.92|9
1608464890000|2020-12-20 11:48:10|6321.69|6283.69|6320.05|6282.05|6321.69|6283.69|6320.05|6282.05|10
1608464900000|2020-12-20 11:48:20|6319.52|6281.52|6320.01|6282.01|6320.01|6282.01|6319.42|6281.42|9
1608464910000|2020-12-20 11:48:30|6320.11|6282.11|6321.43|6283.43|6321.43|6283.43|6320.11|6282.11|10
1608464920000|2020-12-20 11:48:40|6321.34|6283.34|6321.79|6283.79|6321.79|6283.79|6321.31|6283.31|10
1608464930000|2020-12-20 11:48:50|6321.83|6283.83|6323.36|6285.36|6323.36|6285.36|6321.83|6283.83|9
1608464940000|2020-12-20 11:49:00|6323.42|6285.42|6323.66|6285.66|6323.66|6285.66|6323.33|6285.33|10
1608464950000|2020-12-20 11:49:10|6323.59|6285.59|6325.18|6287.18|6325.18|6287.18|6323.59|6285.59|10
1608464960000|2020-12-20 11:49:20|6325.45|6287.45|6325.61|6287.61|6325.63|6287.63|6325.25|6287.25|9
1608464970000|2020-12-20 11:49:30|6325.48|6287.48|6325.57|6287.57|6325.62|6287.62|6325.48|6287.48|9
1608464980000|2020-12-20 11:49:40|6325.6|6287.6|6327.75|6289.75|6327.75|6289.75|6325.6|6287.6|10
1608464990000|2020-12-20 11:49:50|6327.96|6289.96|6330.53|6292.53|6330.56|6292.56|6327.96|6289.96|10
1608465000000|2020-12-20 11:50:00|6330.82|6292.82|6330.13|6292.13|6331.33|6293.33|6330.13|6292.13|10
1608465010000|2020-12-20 11:50:10|6330.19|6292.19|6329.73|6291.73|6330.19|6292.19|6329.53|6291.53|10
1608465020000|2020-12-20 11:50:20|6330.14|6292.14|6328.57|6290.57|6330.14|6292.14|6328.51|6290.51|9
1608465030000|2020-12-20 11:50:30|6328.5|6290.5|6328.06|6290.06|6328.77|6290.77|6327.83|6289.83|10
1608465040000|2020-12-20 11:50:40|6328.11|6290.11|6329.53|6291.53|6329.53|6291.53|6328.11|6290.11|10
1608465050000|2020-12-20 11:50:50|6329.57|6291.57|6330.48|6292.48|6330.48|6292.48|6329.46|6291.46|10
1608465060000|2020-12-20 11:51:00|6330.49|6292.49|6330.9|6292.9|6331.09|6293.09|6330.49|6292.49|10
1608465070000|2020-12-20 11:51:10|6330.81|6292.81|6330.53|6292.53|6330.81|6292.81|6330.37|6292.37|10
1608465080000|2020-12-20 11:51:20|6330.68|6292.68|6329.72|6291.72|6330.81|6292.81|6329.72|6291.72|9
1608465090000|2020-12-20 11:51:30|6329.75|6291.75|6328.71|6290.71|6329.75|6291.75|6328.71|6290.71|10
1608465100000|2020-12-20 11:51:40|6328.74|6290.74|6327.65|6289.65|6328.74|6290.74|6327.65|6289.65|9
1608465110000|2020-12-20 11:51:50|6327.48|6289.48|6327.08|6289.08|6327.48|6289.48|6326.91|6288.91|10
1608465120000|2020-12-20 11:52:00|6327.1|6289.1|6326.98|6288.98|6327.19|6289.19|6326.88|6288.88|9
1608465130000|2020-12-20 11:52:10|6326.87|6288.87|6327.19|6289.19|6327.19|6289.19|6326.74|6288.74|10
1608465140000|2020-12-20 11:52:20|6327.03|6289.03|6327.14|6289.14|6327.22|6289.22|6327.03|6289.03|8
1608465150000|2020-12-20 11:52:30|6327.21|6289.21|6326.28|6288.28|6327.27|6289.27|6326.28|6288.28|9
1608465160000|2020-12-20 11:52:40|6326.05|6288.05|6324.87|6286.87|6326.05|6288.05|6324.66|6286.66|9
1608465170000|2020-12-20 11:52:50|6324.79|6286.79|6324.47|6286.47|6324.91|6286.91|6324.31|6286.31|10
1608465180000|2020-12-20 11:53:00|6324.55|6286.55|6324.56|6286.56|6324.7|6286.7|6324.48|6286.48|10
1608465190000|2020-12-20 11:53:10|6324.38|6286.38|6323.45|6285.45|6324.38|6286.38|6323.41|6285.41|10
1608465200000|2020-12-20 11:53:20|6323.34|6285.34|6323.79|6285.79|6323.79|6285.79|6323.2|6285.2|9
1608465210000|2020-12-20 11:53:30|6323.54|6285.54|6323.2|6285.2|6323.54|6285.54|6323.15|6285.15|10
1608465220000|2020-12-20 11:53:40|6323.12|6285.12|6322.84|6284.84|6323.12|6285.12|6322.84|6284.84|8
1608465230000|2020-12-20 11:53:50|6322.81|6284.81|6322.48|6284.48|6322.81|6284.81|6322.39|6284.39|10
1608465240000|2020-12-20 11:54:00|6322.49|6284.49|6322.35|6284.35|6322.81|6284.81|6322.35|6284.35|10
1608465250000|2020-12-20 11:54:10|6322.72|6284.72|6322.74|6284.74|6322.81|6284.81|6322.59|6284.59|10
1608465260000|2020-12-20 11:54:20|6322.93|6284.93|6323.55|6285.55|6323.55|6285.55|6322.86|6284.86|10
1608465270000|2020-12-20 11:54:30|6323.66|6285.66|6322.84|6284.84|6323.67|6285.67|6322.84|6284.84|10
1608465280000|2020-12-20 11:54:40|6322.93|6284.93|6323.46|6285.46|6323.46|6285.46|6322.77|6284.77|10
1608465290000|2020-12-20 11:54:50|6323.67|6285.67|6322.82|6284.82|6323.77|6285.77|6322.82|6284.82|10
1608465300000|2020-12-20 11:55:00|6322.55|6284.55|6322.45|6284.45|6322.69|6284.69|6322.45|6284.45|9
1608465310000|2020-12-20 11:55:10|6322.48|6284.48|6320.72|6282.72|6322.48|6284.48|6320.72|6282.72|10
1608465320000|2020-12-20 11:55:20|6320.69|6282.69|6320.87|6282.87|6320.9|6282.9|6320.49|6282.49|9
1608465330000|2020-12-20 11:55:30|6320.86|6282.86|6320.04|6282.04|6320.86|6282.86|6320.04|6282.04|10
1608465340000|2020-12-20 11:55:40|6319.94|6281.94|6318.73|6280.73|6319.94|6281.94|6318.73|6280.73|10
1608465350000|2020-12-20 11:55:50|6318.69|6280.69|6316.38|6278.38|6318.69|6280.69|6316.38|6278.38|10
1608465360000|2020-12-20 11:56:00|6316.31|6278.31|6315.21|6277.21|6316.31|6278.31|6315.03|6277.03|9
1608465370000|2020-12-20 11:56:10|6315.16|6277.16|6315.53|6277.53|6315.89|6277.89|6315.16|6277.16|9
1608465380000|2020-12-20 11:56:20|6315.57|6277.57|6315.83|6277.83|6315.9|6277.9|6315.57|6277.57|7
1608465390000|2020-12-20 11:56:30|6315.96|6277.96|6315.95|6277.95|6315.99|6277.99|6315.7|6277.7|10
1608465400000|2020-12-20 11:56:40|6315.92|6277.92|6316.04|6278.04|6316.05|6278.05|6315.73|6277.73|10
1608465410000|2020-12-20 11:56:50|6315.79|6277.79|6315.85|6277.85|6315.85|6277.85|6315.74|6277.74|9
1608465420000|2020-12-20 11:57:00|6315.83|6277.83|6315.24|6277.24|6315.85|6277.85|6315.21|6277.21|10
1608465430000|2020-12-20 11:57:10|6314.95|6276.95|6314.88|6276.88|6315.12|6277.12|6314.74|6276.74|9
1608465440000|2020-12-20 11:57:20|6314.68|6276.68|6314.46|6276.46|6314.92|6276.92|6314.4|6276.4|9
1608465450000|2020-12-20 11:57:30|6314.44|6276.44|6313.92|6275.92|6314.45|6276.45|6313.92|6275.92|8
1608465460000|2020-12-20 11:57:40|6313.88|6275.88|6313.79|6275.79|6314.02|6276.02|6313.78|6275.78|10
1608465470000|2020-12-20 11:57:50|6313.6|6275.6|6313.5|6275.5|6313.92|6275.92|6313.44|6275.44|10
1608465480000|2020-12-20 11:58:00|6313.47|6275.47|6314.01|6276.01|6314.01|6276.01|6313.37|6275.37|10
1608465490000|2020-12-20 11:58:10|6314.15|6276.15|6314.59|6276.59|6314.74|6276.74|6314.06|6276.06|10
1608465500000|2020-12-20 11:58:20|6314.77|6276.77|6315.52|6277.52|6315.58|6277.58|6314.77|6276.77|10
1608465510000|2020-12-20 11:58:30|6315.63|6277.63|6315.65|6277.65|6316.05|6278.05|6315.63|6277.63|10
1608465520000|2020-12-20 11:58:40|6315.67|6277.67|6315.57|6277.57|6315.82|6277.82|6315.57|6277.57|9
1608465530000|2020-12-20 11:58:50|6315.4|6277.4|6315.39|6277.39|6315.55|6277.55|6315.32|6277.32|9
1608465540000|2020-12-20 11:59:00|6315.61|6277.61|6316.18|6278.18|6316.18|6278.18|6315.61|6277.61|9
1608465550000|2020-12-20 11:59:10|6316.25|6278.25|6316.72|6278.72|6316.83|6278.83|6316.25|6278.25|10
1608465560000|2020-12-20 11:59:20|6316.69|6278.69|6317.09|6279.09|6317.09|6279.09|6316.66|6278.66|10
1608465570000|2020-12-20 11:59:30|6317.08|6279.08|6317.86|6279.86|6317.86|6279.86|6317.08|6279.08|10
1608465580000|2020-12-20 11:59:40|6317.99|6279.99|6319.28|6281.28|6319.28|6281.28|6317.97|6279.97|9
1608465590000|2020-12-20 11:59:50|6319.19|6281.19|6319.12|6281.12|6319.24|6281.24|6318.96|6280.96|10
1608465600000|2020-12-20 12:00:00|6319.22|6281.22|6319.18|6281.18|6319.66|6281.66|6319.18|6281.18|10
1608465610000|2020-12-20 12:00:10|6319.14|6281.14|6318|6280|6319.14|6281.14|6318|6280|10
1608465620000|2020-12-20 12:00:20|6317.85|6279.85|6315.43|6277.43|6317.85|6279.85|6315.33|6277.33|10
1608465630000|2020-12-20 12:00:30|6315.48|6277.48|6314.94|6276.94|6315.57|6277.57|6314.85|6276.85|10
1608465640000|2020-12-20 12:00:40|6314.54|6276.54|6313.53|6275.53|6314.54|6276.54|6313.52|6275.52|10
1608465650000|2020-12-20 12:00:50|6313.44|6275.44|6311.09|6273.09|6313.44|6275.44|6311.02|6273.02|10
1608465660000|2020-12-20 12:01:00|6310.76|6272.76|6310.28|6272.28|6310.76|6272.76|6310.06|6272.06|10
1608465670000|2020-12-20 12:01:10|6310.26|6272.26|6311.38|6273.38|6311.38|6273.38|6310.26|6272.26|10
1608465680000|2020-12-20 12:01:20|6311.44|6273.44|6311.07|6273.07|6311.44|6273.44|6311.05|6273.05|10
1608465690000|2020-12-20 12:01:30|6311.01|6273.01|6310.93|6272.93|6311.02|6273.02|6310.91|6272.91|7
1608465700000|2020-12-20 12:01:40|6310.96|6272.96|6311.12|6273.12|6311.17|6273.17|6310.89|6272.89|9
1608465710000|2020-12-20 12:01:50|6311.11|6273.11|6311.77|6273.77|6311.77|6273.77|6311.11|6273.11|10
1608465720000|2020-12-20 12:02:00|6311.59|6273.59|6312.09|6274.09|6312.09|6274.09|6311.43|6273.43|8
1608465730000|2020-12-20 12:02:10|6312.41|6274.41|6313.99|6275.99|6313.99|6275.99|6312.41|6274.41|10
1608465740000|2020-12-20 12:02:20|6314.53|6276.53|6315.72|6277.72|6315.72|6277.72|6314.53|6276.53|10
1608465750000|2020-12-20 12:02:30|6315.63|6277.63|6316.29|6278.29|6316.44|6278.44|6315.63|6277.63|10
1608465760000|2020-12-20 12:02:40|6316.46|6278.46|6318.38|6280.38|6318.38|6280.38|6316.41|6278.41|10
1608465770000|2020-12-20 12:02:50|6318.94|6280.94|6320.55|6282.55|6320.55|6282.55|6318.94|6280.94|9
1608465780000|2020-12-20 12:03:00|6320.62|6282.62|6320.73|6282.73|6320.91|6282.91|6320.59|6282.59|9
1608465790000|2020-12-20 12:03:10|6320.79|6282.79|6322.1|6284.1|6322.1|6284.1|6320.79|6282.79|9
1608465800000|2020-12-20 12:03:20|6322.29|6284.29|6323.02|6285.02|6323.02|6285.02|6322.21|6284.21|10
1608465810000|2020-12-20 12:03:30|6323.13|6285.13|6323.91|6285.91|6323.91|6285.91|6323.13|6285.13|10
1608465820000|2020-12-20 12:03:40|6323.77|6285.77|6322.01|6284.01|6323.77|6285.77|6322.01|6284.01|9
1608465830000|2020-12-20 12:03:50|6321.99|6283.99|6321.92|6283.92|6321.99|6283.99|6321.46|6283.46|10
1608465840000|2020-12-20 12:04:00|6321.54|6283.54|6321.67|6283.67|6321.67|6283.67|6321.44|6283.44|10
1608465850000|2020-12-20 12:04:10|6321.74|6283.74|6321.77|6283.77|6321.88|6283.88|6321.57|6283.57|10
1608465860000|2020-12-20 12:04:20|6321.8|6283.8|6321.21|6283.21|6321.8|6283.8|6321.21|6283.21|9
1608465870000|2020-12-20 12:04:30|6321.14|6283.14|6319.73|6281.73|6321.14|6283.14|6319.73|6281.73|9
1608465880000|2020-12-20 12:04:40|6319.74|6281.74|6318.95|6280.95|6319.74|6281.74|6318.95|6280.95|10
1608465890000|2020-12-20 12:04:50|6318.82|6280.82|6317.17|6279.17|6318.82|6280.82|6317.08|6279.08|9
1608465900000|2020-12-20 12:05:00|6316.95|6278.95|6311.8|6273.8|6316.95|6278.95|6311.8|6273.8|10
1608465910000|2020-12-20 12:05:10|6311.34|6273.34|6308.5|6270.5|6311.34|6273.34|6308.5|6270.5|10
1608465920000|2020-12-20 12:05:20|6308.12|6270.12|6305.67|6267.67|6308.12|6270.12|6305.65|6267.65|10
1608465930000|2020-12-20 12:05:30|6305.46|6267.46|6303.76|6265.76|6305.61|6267.61|6303.76|6265.76|10
1608465940000|2020-12-20 12:05:40|6303.9|6265.9|6301.86|6263.86|6303.9|6265.9|6301.86|6263.86|10
1608465950000|2020-12-20 12:05:50|6301.3|6263.3|6300.03|6262.03|6301.3|6263.3|6299.76|6261.76|10
1608465960000|2020-12-20 12:06:00|6299.51|6261.51|6296.9|6258.9|6299.51|6261.51|6296.89|6258.89|10
1608465970000|2020-12-20 12:06:10|6296.81|6258.81|6294.49|6256.49|6296.81|6258.81|6294.49|6256.49|10
1608465980000|2020-12-20 12:06:20|6294.23|6256.23|6291.69|6253.69|6294.4|6256.4|6291.69|6253.69|10
1608465990000|2020-12-20 12:06:30|6291.28|6253.28|6289.67|6251.67|6291.28|6253.28|6289.67|6251.67|10
1608466000000|2020-12-20 12:06:40|6289.61|6251.61|6288.94|6250.94|6289.61|6251.61|6288.94|6250.94|9
1608466010000|2020-12-20 12:06:50|6288.69|6250.69|6287.02|6249.02|6288.69|6250.69|6286.95|6248.95|10
1608466020000|2020-12-20 12:07:00|6287.05|6249.05|6286.81|6248.81|6287.05|6249.05|6286.42|6248.42|9
1608466030000|2020-12-20 12:07:10|6286.87|6248.87|6288.81|6250.81|6288.81|6250.81|6286.1|6248.1|10
1608466040000|2020-12-20 12:07:20|6289.15|6251.15|6291.15|6253.15|6291.16|6253.16|6289.15|6251.15|10
1608466050000|2020-12-20 12:07:30|6291.08|6253.08|6290.61|6252.61|6291.32|6253.32|6290.47|6252.47|10
1608466060000|2020-12-20 12:07:40|6290.08|6252.08|6288.68|6250.68|6290.08|6252.08|6288.68|6250.68|10
1608466070000|2020-12-20 12:07:50|6288.63|6250.63|6288.32|6250.32|6288.64|6250.64|6288.32|6250.32|10
1608466080000|2020-12-20 12:08:00|6288.34|6250.34|6287.31|6249.31|6288.34|6250.34|6287.24|6249.24|10
1608466090000|2020-12-20 12:08:10|6287.35|6249.35|6283.98|6245.98|6287.35|6249.35|6283.98|6245.98|10
1608466100000|2020-12-20 12:08:20|6283.95|6245.95|6283.32|6245.32|6283.95|6245.95|6283.25|6245.25|10
1608466110000|2020-12-20 12:08:30|6283.31|6245.31|6283.86|6245.86|6283.86|6245.86|6283.25|6245.25|10
1608466120000|2020-12-20 12:08:40|6284.26|6246.26|6284.77|6246.77|6285|6247|6284.17|6246.17|10
1608466130000|2020-12-20 12:08:50|6284.84|6246.84|6284.19|6246.19|6284.84|6246.84|6284.19|6246.19|10
1608466140000|2020-12-20 12:09:00|6284.2|6246.2|6285.07|6247.07|6285.09|6247.09|6284.18|6246.18|9
1608466150000|2020-12-20 12:09:10|6285|6247|6285.07|6247.07|6285.31|6247.31|6284.83|6246.83|10
1608466160000|2020-12-20 12:09:20|6284.9|6246.9|6284.86|6246.86|6285.21|6247.21|6284.86|6246.86|10
1608466170000|2020-12-20 12:09:30|6284.79|6246.79|6284.24|6246.24|6284.82|6246.82|6284.24|6246.24|10
1608466180000|2020-12-20 12:09:40|6284.45|6246.45|6283.25|6245.25|6284.5|6246.5|6283.25|6245.25|10
1608466190000|2020-12-20 12:09:50|6283.29|6245.29|6282.27|6244.27|6283.29|6245.29|6282.27|6244.27|9
1608466200000|2020-12-20 12:10:00|6282.33|6244.33|6283.08|6245.08|6283.08|6245.08|6282.08|6244.08|10
1608466210000|2020-12-20 12:10:10|6283.17|6245.17|6285.19|6247.19|6285.19|6247.19|6283.17|6245.17|10
1608466220000|2020-12-20 12:10:20|6285.32|6247.32|6285.07|6247.07|6285.43|6247.43|6285.07|6247.07|10
1608466230000|2020-12-20 12:10:30|6285.24|6247.24|6285.42|6247.42|6285.43|6247.43|6285.24|6247.24|9
1608466240000|2020-12-20 12:10:40|6285.52|6247.52|6288.18|6250.18|6288.18|6250.18|6285.52|6247.52|10
1608466250000|2020-12-20 12:10:50|6289.16|6251.16|6291.37|6253.37|6291.57|6253.57|6289.16|6251.16|10
1608466260000|2020-12-20 12:11:00|6291.28|6253.28|6291.72|6253.72|6291.72|6253.72|6291.28|6253.28|8
1608466270000|2020-12-20 12:11:10|6291.66|6253.66|6292.1|6254.1|6292.12|6254.12|6291.59|6253.59|10
1608466280000|2020-12-20 12:11:20|6292.37|6254.37|6292.69|6254.69|6293.04|6255.04|6292.37|6254.37|10
1608466290000|2020-12-20 12:11:30|6292.73|6254.73|6292.67|6254.67|6292.82|6254.82|6292.25|6254.25|10
1608466300000|2020-12-20 12:11:40|6292.58|6254.58|6292.74|6254.74|6292.74|6254.74|6292.25|6254.25|9
1608466310000|2020-12-20 12:11:50|6292.5|6254.5|6292.73|6254.73|6292.73|6254.73|6292.49|6254.49|10
1608466320000|2020-12-20 12:12:00|6292.88|6254.88|6293.62|6255.62|6293.79|6255.79|6292.78|6254.78|10
1608466330000|2020-12-20 12:12:10|6293.66|6255.66|6293.88|6255.88|6293.88|6255.88|6293.52|6255.52|10
1608466340000|2020-12-20 12:12:20|6294.02|6256.02|6293.63|6255.63|6294.27|6256.27|6293.63|6255.63|10
1608466350000|2020-12-20 12:12:30|6293.58|6255.58|6292.89|6254.89|6293.58|6255.58|6292.89|6254.89|10
1608466360000|2020-12-20 12:12:40|6293.1|6255.1|6293.3|6255.3|6293.3|6255.3|6292.9|6254.9|9
1608466370000|2020-12-20 12:12:50|6293.27|6255.27|6293.21|6255.21|6293.46|6255.46|6292.93|6254.93|9
1608466380000|2020-12-20 12:13:00|6293.28|6255.28|6293.3|6255.3|6293.36|6255.36|6293.22|6255.22|9
1608466390000|2020-12-20 12:13:10|6293.32|6255.32|6293.32|6255.32|6293.35|6255.35|6293.22|6255.22|8
1608466400000|2020-12-20 12:13:20|6293.37|6255.37|6293.51|6255.51|6293.51|6255.51|6293.36|6255.36|9
1608466410000|2020-12-20 12:13:30|6293.49|6255.49|6293.53|6255.53|6293.63|6255.63|6293.49|6255.49|10
1608466420000|2020-12-20 12:13:40|6293.55|6255.55|6293.52|6255.52|6293.69|6255.69|6293.52|6255.52|9
1608466430000|2020-12-20 12:13:50|6293.47|6255.47|6293.17|6255.17|6293.47|6255.47|6292.95|6254.95|10
1608466440000|2020-12-20 12:14:00|6292.93|6254.93|6292.69|6254.69|6292.93|6254.93|6292.69|6254.69|10
1608466450000|2020-12-20 12:14:10|6292.8|6254.8|6292.94|6254.94|6293|6255|6292.8|6254.8|9
1608466460000|2020-12-20 12:14:20|6292.89|6254.89|6292.54|6254.54|6292.9|6254.9|6292.54|6254.54|9
1608466470000|2020-12-20 12:14:30|6292.55|6254.55|6292.5|6254.5|6292.55|6254.55|6292.3|6254.3|8
1608466480000|2020-12-20 12:14:40|6292.51|6254.51|6292.17|6254.17|6292.52|6254.52|6292.17|6254.17|10
1608466490000|2020-12-20 12:14:50|6292.13|6254.13|6292.19|6254.19|6292.24|6254.24|6292.09|6254.09|9
1608466500000|2020-12-20 12:15:00|6292.21|6254.21|6294.61|6256.61|6294.61|6256.61|6292.18|6254.18|10
1608466510000|2020-12-20 12:15:10|6294.64|6256.64|6296.97|6258.97|6296.97|6258.97|6294.64|6256.64|10
1608466520000|2020-12-20 12:15:20|6297.23|6259.23|6298.11|6260.11|6298.11|6260.11|6297.23|6259.23|10
1608466530000|2020-12-20 12:15:30|6298.05|6260.05|6298.2|6260.2|6298.56|6260.56|6298.05|6260.05|10
1608466540000|2020-12-20 12:15:40|6298.13|6260.13|6297.25|6259.25|6298.13|6260.13|6297.25|6259.25|10
1608466550000|2020-12-20 12:15:50|6297.22|6259.22|6296.95|6258.95|6297.39|6259.39|6296.9|6258.9|10
1608466560000|2020-12-20 12:16:00|6296.42|6258.42|6297.57|6259.57|6297.59|6259.59|6296.42|6258.42|10
1608466570000|2020-12-20 12:16:10|6297.55|6259.55|6299.21|6261.21|6299.21|6261.21|6297.32|6259.32|10
1608466580000|2020-12-20 12:16:20|6299.26|6261.26|6301.76|6263.76|6301.76|6263.76|6299.26|6261.26|10
1608466590000|2020-12-20 12:16:30|6302.07|6264.07|6303.72|6265.72|6303.72|6265.72|6302.07|6264.07|10
1608466600000|2020-12-20 12:16:40|6303.92|6265.92|6304.04|6266.04|6304.04|6266.04|6303.79|6265.79|10
1608466610000|2020-12-20 12:16:50|6303.83|6265.83|6303.75|6265.75|6303.87|6265.87|6303.71|6265.71|10
1608466620000|2020-12-20 12:17:00|6303.95|6265.95|6304.67|6266.67|6304.67|6266.67|6303.91|6265.91|10
1608466630000|2020-12-20 12:17:10|6304.78|6266.78|6304.82|6266.82|6305.02|6267.02|6304.66|6266.66|9
1608466640000|2020-12-20 12:17:20|6304.78|6266.78|6304.43|6266.43|6304.86|6266.86|6304.43|6266.43|10
1608466650000|2020-12-20 12:17:30|6304.14|6266.14|6303.03|6265.03|6304.26|6266.26|6303.03|6265.03|10
1608466660000|2020-12-20 12:17:40|6302.96|6264.96|6300.72|6262.72|6302.96|6264.96|6300.72|6262.72|10
1608466670000|2020-12-20 12:17:50|6299.92|6261.92|6297.95|6259.95|6299.92|6261.92|6297.95|6259.95|10
1608466680000|2020-12-20 12:18:00|6297.62|6259.62|6295.23|6257.23|6297.62|6259.62|6295.18|6257.18|10
1608466690000|2020-12-20 12:18:10|6295.06|6257.06|6293.36|6255.36|6295.06|6257.06|6293.12|6255.12|10
1608466700000|2020-12-20 12:18:20|6293.45|6255.45|6293.13|6255.13|6293.45|6255.45|6293|6255|10
1608466710000|2020-12-20 12:18:30|6292.93|6254.93|6293.24|6255.24|6293.38|6255.38|6292.93|6254.93|9
1608466720000|2020-12-20 12:18:40|6293.39|6255.39|6294.99|6256.99|6294.99|6256.99|6293.39|6255.39|9
1608466730000|2020-12-20 12:18:50|6295.11|6257.11|6296.19|6258.19|6296.19|6258.19|6295.11|6257.11|10
1608466740000|2020-12-20 12:19:00|6296.18|6258.18|6296.52|6258.52|6296.58|6258.58|6296.18|6258.18|9
1608466750000|2020-12-20 12:19:10|6296.59|6258.59|6296.27|6258.27|6296.87|6258.87|6296.27|6258.27|10
1608466760000|2020-12-20 12:19:20|6296.24|6258.24|6295.99|6257.99|6296.24|6258.24|6295.86|6257.86|10
1608466770000|2020-12-20 12:19:30|6296.04|6258.04|6296.43|6258.43|6296.63|6258.63|6296.04|6258.04|10
1608466780000|2020-12-20 12:19:40|6296.38|6258.38|6296.61|6258.61|6296.7|6258.7|6296.38|6258.38|10
1608466790000|2020-12-20 12:19:50|6296.68|6258.68|6296.51|6258.51|6296.8|6258.8|6296.4|6258.4|10
1608466800000|2020-12-20 12:20:00|6296.43|6258.43|6296.02|6258.02|6296.43|6258.43|6295.93|6257.93|9
1608466810000|2020-12-20 12:20:10|6296.06|6258.06|6295.74|6257.74|6296.06|6258.06|6295.52|6257.52|10
1608466820000|2020-12-20 12:20:20|6295.72|6257.72|6295.97|6257.97|6295.97|6257.97|6295.64|6257.64|10
1608466830000|2020-12-20 12:20:30|6296.12|6258.12|6296.78|6258.78|6296.78|6258.78|6296.12|6258.12|9
1608466840000|2020-12-20 12:20:40|6296.76|6258.76|6296.89|6258.89|6296.89|6258.89|6296.51|6258.51|10
1608466850000|2020-12-20 12:20:50|6296.92|6258.92|6297.39|6259.39|6297.51|6259.51|6296.92|6258.92|10
1608466860000|2020-12-20 12:21:00|6297.35|6259.35|6296.7|6258.7|6297.39|6259.39|6296.67|6258.67|10
1608466870000|2020-12-20 12:21:10|6296.62|6258.62|6296.16|6258.16|6296.62|6258.62|6296.02|6258.02|10
1608466880000|2020-12-20 12:21:20|6296.02|6258.02|6295.59|6257.59|6296.11|6258.11|6295.57|6257.57|9
1608466890000|2020-12-20 12:21:30|6295.48|6257.48|6295.6|6257.6|6295.64|6257.64|6295.46|6257.46|9
1608466900000|2020-12-20 12:21:40|6295.67|6257.67|6295.45|6257.45|6295.67|6257.67|6295.43|6257.43|10
1608466910000|2020-12-20 12:21:50|6295.41|6257.41|6295.33|6257.33|6295.41|6257.41|6295.24|6257.24|9
1608466920000|2020-12-20 12:22:00|6295.22|6257.22|6296.4|6258.4|6296.4|6258.4|6295.22|6257.22|10
1608466930000|2020-12-20 12:22:10|6296.2|6258.2|6296.39|6258.39|6296.39|6258.39|6296.2|6258.2|10
1608466940000|2020-12-20 12:22:20|6296.34|6258.34|6296.44|6258.44|6296.6|6258.6|6296.31|6258.31|9
1608466950000|2020-12-20 12:22:30|6296.57|6258.57|6295.89|6257.89|6296.57|6258.57|6295.89|6257.89|10
1608466960000|2020-12-20 12:22:40|6295.86|6257.86|6295.85|6257.85|6295.88|6257.88|6295.71|6257.71|9
1608466970000|2020-12-20 12:22:50|6296.01|6258.01|6296.08|6258.08|6296.08|6258.08|6295.77|6257.77|9
1608466980000|2020-12-20 12:23:00|6296.04|6258.04|6295.71|6257.71|6296.12|6258.12|6295.71|6257.71|10
1608466990000|2020-12-20 12:23:10|6295.7|6257.7|6294.05|6256.05|6295.7|6257.7|6294.05|6256.05|10
1608467000000|2020-12-20 12:23:20|6293.95|6255.95|6291.62|6253.62|6293.95|6255.95|6291.62|6253.62|8
1608467010000|2020-12-20 12:23:30|6291.52|6253.52|6288|6250|6291.52|6253.52|6288|6250|10
1608467020000|2020-12-20 12:23:40|6287.98|6249.98|6282.27|6244.27|6287.98|6249.98|6282.27|6244.27|10
1608467030000|2020-12-20 12:23:50|6281.79|6243.79|6278.14|6240.14|6281.79|6243.79|6278.14|6240.14|10
1608467040000|2020-12-20 12:24:00|6278.33|6240.33|6277.04|6239.04|6278.33|6240.33|6276.64|6238.64|10
1608467050000|2020-12-20 12:24:10|6276.96|6238.96|6277.63|6239.63|6277.89|6239.89|6276.96|6238.96|10
1608467060000|2020-12-20 12:24:20|6277.71|6239.71|6278.5|6240.5|6278.5|6240.5|6277.71|6239.71|10
1608467070000|2020-12-20 12:24:30|6278.29|6240.29|6279.01|6241.01|6279.01|6241.01|6278.29|6240.29|10
1608467080000|2020-12-20 12:24:40|6279|6241|6278.8|6240.8|6279|6241|6278.77|6240.77|10
1608467090000|2020-12-20 12:24:50|6278.9|6240.9|6278.43|6240.43|6278.98|6240.98|6278.39|6240.39|10
1608467100000|2020-12-20 12:25:00|6278.54|6240.54|6278.3|6240.3|6278.54|6240.54|6278|6240|10
1608467110000|2020-12-20 12:25:10|6278.38|6240.38|6278.49|6240.49|6278.57|6240.57|6278.05|6240.05|10
1608467120000|2020-12-20 12:25:20|6278.37|6240.37|6279.29|6241.29|6279.31|6241.31|6278.37|6240.37|10
1608467130000|2020-12-20 12:25:30|6279.28|6241.28|6278.84|6240.84|6279.42|6241.42|6278.5|6240.5|10
1608467140000|2020-12-20 12:25:40|6278.77|6240.77|6279.31|6241.31|6279.31|6241.31|6278.73|6240.73|9
1608467150000|2020-12-20 12:25:50|6279.35|6241.35|6279.39|6241.39|6279.4|6241.4|6279.27|6241.27|10
1608467160000|2020-12-20 12:26:00|6279.68|6241.68|6278.55|6240.55|6279.68|6241.68|6278.53|6240.53|10
1608467170000|2020-12-20 12:26:10|6278.49|6240.49|6278.17|6240.17|6278.49|6240.49|6278.1|6240.1|10
1608467180000|2020-12-20 12:26:20|6278.14|6240.14|6277.67|6239.67|6278.14|6240.14|6277.67|6239.67|9
1608467190000|2020-12-20 12:26:30|6277.72|6239.72|6277.76|6239.76|6277.83|6239.83|6277.54|6239.54|9
1608467200000|2020-12-20 12:26:40|6277.52|6239.52|6275.31|6237.31|6277.52|6239.52|6275.31|6237.31|10
1608467210000|2020-12-20 12:26:50|6275.12|6237.12|6274.42|6236.42|6275.12|6237.12|6274.4|6236.4|10
1608467220000|2020-12-20 12:27:00|6274.48|6236.48|6273.3|6235.3|6274.48|6236.48|6273.01|6235.01|9
1608467230000|2020-12-20 12:27:10|6273.23|6235.23|6271.95|6233.95|6273.63|6235.63|6271.95|6233.95|10
1608467240000|2020-12-20 12:27:20|6271.91|6233.91|6271.57|6233.57|6271.94|6233.94|6271.51|6233.51|9
1608467250000|2020-12-20 12:27:30|6271.56|6233.56|6271.85|6233.85|6272.08|6234.08|6271.56|6233.56|9
1608467260000|2020-12-20 12:27:40|6271.6|6233.6|6271.07|6233.07|6271.89|6233.89|6271.04|6233.04|9
1608467270000|2020-12-20 12:27:50|6271.09|6233.09|6271.54|6233.54|6271.54|6233.54|6270.84|6232.84|10
1608467280000|2020-12-20 12:28:00|6271.44|6233.44|6274|6236|6274.14|6236.14|6271.44|6233.44|10
1608467290000|2020-12-20 12:28:10|6274.31|6236.31|6275.42|6237.42|6275.42|6237.42|6274.31|6236.31|10
1608467300000|2020-12-20 12:28:20|6275.26|6237.26|6275.92|6237.92|6275.92|6237.92|6275.26|6237.26|10
1608467310000|2020-12-20 12:28:30|6275.99|6237.99|6276.1|6238.1|6276.21|6238.21|6275.98|6237.98|10
1608467320000|2020-12-20 12:28:40|6275.92|6237.92|6276.66|6238.66|6276.66|6238.66|6275.88|6237.88|10
1608467330000|2020-12-20 12:28:50|6276.73|6238.73|6277.37|6239.37|6277.37|6239.37|6276.66|6238.66|9
1608467340000|2020-12-20 12:29:00|6277.55|6239.55|6279.89|6241.89|6279.89|6241.89|6277.55|6239.55|9
1608467350000|2020-12-20 12:29:10|6279.96|6241.96|6281.9|6243.9|6281.9|6243.9|6279.96|6241.96|9
1608467360000|2020-12-20 12:29:20|6281.91|6243.91|6280.81|6242.81|6281.96|6243.96|6280.81|6242.81|10
1608467370000|2020-12-20 12:29:30|6280.49|6242.49|6279.79|6241.79|6280.49|6242.49|6279.52|6241.52|10
1608467380000|2020-12-20 12:29:40|6279.89|6241.89|6279.62|6241.62|6279.97|6241.97|6279.62|6241.62|10
1608467390000|2020-12-20 12:29:50|6279.7|6241.7|6279.54|6241.54|6279.73|6241.73|6279.45|6241.45|7
1608467400000|2020-12-20 12:30:00|6278.94|6240.94|6278.12|6240.12|6278.94|6240.94|6278.08|6240.08|9
1608467410000|2020-12-20 12:30:10|6278.15|6240.15|6276.28|6238.28|6278.29|6240.29|6276.22|6238.22|10
1608467420000|2020-12-20 12:30:20|6276.31|6238.31|6274.75|6236.75|6276.31|6238.31|6274.75|6236.75|9
1608467430000|2020-12-20 12:30:30|6274.9|6236.9|6274.99|6236.99|6274.99|6236.99|6274.85|6236.85|10
1608467440000|2020-12-20 12:30:40|6275.81|6237.81|6277.1|6239.1|6277.1|6239.1|6275.42|6237.42|10
1608467450000|2020-12-20 12:30:50|6277.21|6239.21|6278.18|6240.18|6278.18|6240.18|6277|6239|10
1608467460000|2020-12-20 12:31:00|6278.24|6240.24|6279.57|6241.57|6279.57|6241.57|6278.24|6240.24|9
1608467470000|2020-12-20 12:31:10|6279.65|6241.65|6281.96|6243.96|6281.96|6243.96|6279.65|6241.65|10
1608467480000|2020-12-20 12:31:20|6282.36|6244.36|6287.38|6249.38|6287.38|6249.38|6282.36|6244.36|10
1608467490000|2020-12-20 12:31:30|6287.87|6249.87|6289.17|6251.17|6289.18|6251.18|6287.87|6249.87|9
1608467500000|2020-12-20 12:31:40|6289.22|6251.22|6289.47|6251.47|6289.5|6251.5|6288.96|6250.96|9
1608467510000|2020-12-20 12:31:50|6289.68|6251.68|6288.15|6250.15|6289.68|6251.68|6288.15|6250.15|10
1608467520000|2020-12-20 12:32:00|6287.79|6249.79|6286.86|6248.86|6287.79|6249.79|6286.86|6248.86|10
1608467530000|2020-12-20 12:32:10|6286.53|6248.53|6285.51|6247.51|6286.53|6248.53|6285.51|6247.51|10
1608467540000|2020-12-20 12:32:20|6285.38|6247.38|6285.38|6247.38|6285.67|6247.67|6285.27|6247.27|10
1608467550000|2020-12-20 12:32:30|6285.34|6247.34|6285.11|6247.11|6285.39|6247.39|6285.01|6247.01|9
1608467560000|2020-12-20 12:32:40|6285.16|6247.16|6285.7|6247.7|6285.7|6247.7|6285.12|6247.12|10
1608467570000|2020-12-20 12:32:50|6285.74|6247.74|6287.25|6249.25|6287.27|6249.27|6285.67|6247.67|10
1608467580000|2020-12-20 12:33:00|6287.56|6249.56|6286.97|6248.97|6287.66|6249.66|6286.97|6248.97|10
1608467590000|2020-12-20 12:33:10|6287.3|6249.3|6286.17|6248.17|6287.3|6249.3|6286.17|6248.17|10
1608467600000|2020-12-20 12:33:20|6286.15|6248.15|6286.51|6248.51|6286.72|6248.72|6286.15|6248.15|10
1608467610000|2020-12-20 12:33:30|6286.58|6248.58|6285.98|6247.98|6286.58|6248.58|6285.98|6247.98|9
1608467620000|2020-12-20 12:33:40|6285.91|6247.91|6284.99|6246.99|6285.92|6247.92|6284.99|6246.99|10
1608467630000|2020-12-20 12:33:50|6284.93|6246.93|6284.11|6246.11|6284.93|6246.93|6284.11|6246.11|10
1608467640000|2020-12-20 12:34:00|6284.01|6246.01|6284.03|6246.03|6284.18|6246.18|6283.93|6245.93|10
1608467650000|2020-12-20 12:34:10|6283.99|6245.99|6284.24|6246.24|6284.38|6246.38|6283.92|6245.92|10
1608467660000|2020-12-20 12:34:20|6284.7|6246.7|6285.62|6247.62|6285.63|6247.63|6284.7|6246.7|10
1608467670000|2020-12-20 12:34:30|6285.77|6247.77|6285.57|6247.57|6285.89|6247.89|6285.57|6247.57|9
1608467680000|2020-12-20 12:34:40|6285.51|6247.51|6285.05|6247.05|6285.6|6247.6|6285.05|6247.05|10
1608467690000|2020-12-20 12:34:50|6284.93|6246.93|6283.83|6245.83|6284.93|6246.93|6283.83|6245.83|10
1608467700000|2020-12-20 12:35:00|6283.71|6245.71|6283.29|6245.29|6283.71|6245.71|6283.29|6245.29|10
1608467710000|2020-12-20 12:35:10|6283.43|6245.43|6283.41|6245.41|6283.49|6245.49|6283.24|6245.24|9
1608467720000|2020-12-20 12:35:20|6283.61|6245.61|6284.59|6246.59|6284.59|6246.59|6283.52|6245.52|10
1608467730000|2020-12-20 12:35:30|6284.43|6246.43|6285.14|6247.14|6285.14|6247.14|6284.35|6246.35|10
1608467740000|2020-12-20 12:35:40|6285.28|6247.28|6284.92|6246.92|6285.32|6247.32|6284.89|6246.89|9
1608467750000|2020-12-20 12:35:50|6284.9|6246.9|6284.25|6246.25|6284.91|6246.91|6283.96|6245.96|10
1608467760000|2020-12-20 12:36:00|6284.19|6246.19|6283.08|6245.08|6284.23|6246.23|6283.08|6245.08|9
1608467770000|2020-12-20 12:36:10|6283.09|6245.09|6282.78|6244.78|6283.09|6245.09|6282.67|6244.67|9
1608467780000|2020-12-20 12:36:20|6282.92|6244.92|6283.41|6245.41|6283.41|6245.41|6282.73|6244.73|10
1608467790000|2020-12-20 12:36:30|6283.36|6245.36|6282.98|6244.98|6283.36|6245.36|6282.98|6244.98|10
1608467800000|2020-12-20 12:36:40|6283.08|6245.08|6282.94|6244.94|6283.08|6245.08|6282.72|6244.72|9
1608467810000|2020-12-20 12:36:50|6283.4|6245.4|6283.63|6245.63|6283.77|6245.77|6283.33|6245.33|9
1608467820000|2020-12-20 12:37:00|6283.77|6245.77|6283.32|6245.32|6283.85|6245.85|6283.3|6245.3|10
1608467830000|2020-12-20 12:37:10|6283.24|6245.24|6283.15|6245.15|6283.24|6245.24|6282.87|6244.87|10
1608467840000|2020-12-20 12:37:20|6283|6245|6282.46|6244.46|6283|6245|6282.46|6244.46|9
1608467850000|2020-12-20 12:37:30|6282.02|6244.02|6280.61|6242.61|6282.02|6244.02|6280.61|6242.61|10
1608467860000|2020-12-20 12:37:40|6280.59|6242.59|6279.78|6241.78|6280.59|6242.59|6279.78|6241.78|9
1608467870000|2020-12-20 12:37:50|6279.71|6241.71|6279.69|6241.69|6279.88|6241.88|6279.61|6241.61|10
1608467880000|2020-12-20 12:38:00|6279.57|6241.57|6279.72|6241.72|6279.82|6241.82|6279.57|6241.57|10
1608467890000|2020-12-20 12:38:10|6279.57|6241.57|6278.06|6240.06|6279.63|6241.63|6278.03|6240.03|10
1608467900000|2020-12-20 12:38:20|6277.87|6239.87|6276.53|6238.53|6277.87|6239.87|6276.53|6238.53|10
1608467910000|2020-12-20 12:38:30|6275.93|6237.93|6272.26|6234.26|6275.93|6237.93|6272.26|6234.26|10
1608467920000|2020-12-20 12:38:40|6271.8|6233.8|6266.82|6228.82|6271.8|6233.8|6266.82|6228.82|10
1608467930000|2020-12-20 12:38:50|6266.92|6228.92|6267.64|6229.64|6267.79|6229.79|6266.73|6228.73|10
1608467940000|2020-12-20 12:39:00|6267.51|6229.51|6266.38|6228.38|6267.51|6229.51|6266.32|6228.32|10
1608467950000|2020-12-20 12:39:10|6266.52|6228.52|6266.19|6228.19|6266.6|6228.6|6266.19|6228.19|10
1608467960000|2020-12-20 12:39:20|6265.82|6227.82|6263.7|6225.7|6265.82|6227.82|6263.7|6225.7|10
1608467970000|2020-12-20 12:39:30|6263.77|6225.77|6261.56|6223.56|6263.77|6225.77|6261.56|6223.56|10
1608467980000|2020-12-20 12:39:40|6261.53|6223.53|6261.2|6223.2|6261.53|6223.53|6260.97|6222.97|10
1608467990000|2020-12-20 12:39:50|6261.03|6223.03|6259.63|6221.63|6261.03|6223.03|6259.63|6221.63|10
1608468000000|2020-12-20 12:40:00|6259.58|6221.58|6261.46|6223.46|6261.46|6223.46|6259.58|6221.58|10
1608468010000|2020-12-20 12:40:10|6261.34|6223.34|6262.43|6224.43|6262.54|6224.54|6261.34|6223.34|10
1608468020000|2020-12-20 12:40:20|6262.55|6224.55|6261.29|6223.29|6262.55|6224.55|6261.29|6223.29|10
1608468030000|2020-12-20 12:40:30|6260.91|6222.91|6257.44|6219.44|6260.91|6222.91|6257.44|6219.44|10
1608468040000|2020-12-20 12:40:40|6257.18|6219.18|6253.93|6215.93|6257.18|6219.18|6253.93|6215.93|10
1608468050000|2020-12-20 12:40:50|6253.46|6215.46|6251.7|6213.7|6253.46|6215.46|6251.7|6213.7|10
1608468060000|2020-12-20 12:41:00|6251.68|6213.68|6253.23|6215.23|6253.23|6215.23|6251.68|6213.68|10
1608468070000|2020-12-20 12:41:10|6253.22|6215.22|6254.42|6216.42|6254.42|6216.42|6253.22|6215.22|10
1608468080000|2020-12-20 12:41:20|6254.28|6216.28|6251.67|6213.67|6254.28|6216.28|6251.67|6213.67|10
1608468090000|2020-12-20 12:41:30|6251.48|6213.48|6249.8|6211.8|6251.48|6213.48|6249.71|6211.71|10
1608468100000|2020-12-20 12:41:40|6249.93|6211.93|6249.54|6211.54|6249.93|6211.93|6249.54|6211.54|8
1608468110000|2020-12-20 12:41:50|6249.32|6211.32|6248.48|6210.48|6249.59|6211.59|6248.29|6210.29|10
1608468120000|2020-12-20 12:42:00|6248.58|6210.58|6249.66|6211.66|6249.95|6211.95|6248.34|6210.34|10
1608468130000|2020-12-20 12:42:10|6249.82|6211.82|6250.71|6212.71|6250.71|6212.71|6249.82|6211.82|10
1608468140000|2020-12-20 12:42:20|6250.65|6212.65|6250.41|6212.41|6250.65|6212.65|6250.41|6212.41|10
1608468150000|2020-12-20 12:42:30|6250.42|6212.42|6249.64|6211.64|6250.42|6212.42|6249.64|6211.64|10
1608468160000|2020-12-20 12:42:40|6249.8|6211.8|6249.39|6211.39|6249.8|6211.8|6249.25|6211.25|9
1608468170000|2020-12-20 12:42:50|6249.48|6211.48|6249.08|6211.08|6249.5|6211.5|6249.07|6211.07|10
1608468180000|2020-12-20 12:43:00|6249.06|6211.06|6248.6|6210.6|6249.12|6211.12|6248.52|6210.52|10
1608468190000|2020-12-20 12:43:10|6248.4|6210.4|6248.92|6210.92|6248.92|6210.92|6248.03|6210.03|10
1608468200000|2020-12-20 12:43:20|6249.04|6211.04|6249.34|6211.34|6249.34|6211.34|6248.93|6210.93|10
1608468210000|2020-12-20 12:43:30|6249.36|6211.36|6249.19|6211.19|6249.36|6211.36|6248.99|6210.99|10
1608468220000|2020-12-20 12:43:40|6249.17|6211.17|6249.26|6211.26|6249.33|6211.33|6249.13|6211.13|9
1608468230000|2020-12-20 12:43:50|6249.1|6211.1|6248.76|6210.76|6249.1|6211.1|6248.67|6210.67|10
1608468240000|2020-12-20 12:44:00|6248.87|6210.87|6249.35|6211.35|6249.35|6211.35|6248.87|6210.87|10
1608468250000|2020-12-20 12:44:10|6249.4|6211.4|6249.35|6211.35|6249.46|6211.46|6248.97|6210.97|10
1608468260000|2020-12-20 12:44:20|6249.25|6211.25|6249.49|6211.49|6249.49|6211.49|6249.15|6211.15|9
1608468270000|2020-12-20 12:44:30|6249.48|6211.48|6250.93|6212.93|6250.93|6212.93|6249.43|6211.43|10
1608468280000|2020-12-20 12:44:40|6251.46|6213.46|6252.57|6214.57|6252.58|6214.58|6251.46|6213.46|9
1608468290000|2020-12-20 12:44:50|6252.79|6214.79|6252.52|6214.52|6252.84|6214.84|6252.52|6214.52|9
1608468300000|2020-12-20 12:45:00|6252.51|6214.51|6250.61|6212.61|6252.51|6214.51|6250.61|6212.61|10
1608468310000|2020-12-20 12:45:10|6250.49|6212.49|6249.78|6211.78|6250.49|6212.49|6249.57|6211.57|10
1608468320000|2020-12-20 12:45:20|6249.53|6211.53|6249.4|6211.4|6249.66|6211.66|6249.09|6211.09|10
1608468330000|2020-12-20 12:45:30|6249.3|6211.3|6248.62|6210.62|6249.3|6211.3|6248.56|6210.56|9
1608468340000|2020-12-20 12:45:40|6248.49|6210.49|6247.88|6209.88|6248.49|6210.49|6247.88|6209.88|10
1608468350000|2020-12-20 12:45:50|6247.65|6209.65|6246.17|6208.17|6247.65|6209.65|6246.17|6208.17|9
1608468360000|2020-12-20 12:46:00|6246.19|6208.19|6247.1|6209.1|6247.11|6209.11|6246.19|6208.19|10
1608468370000|2020-12-20 12:46:10|6247.16|6209.16|6244.94|6206.94|6247.16|6209.16|6244.94|6206.94|10
1608468380000|2020-12-20 12:46:20|6244.79|6206.79|6243.66|6205.66|6244.79|6206.79|6243.4|6205.4|10
1608468390000|2020-12-20 12:46:30|6243.5|6205.5|6240.02|6202.02|6243.5|6205.5|6240.02|6202.02|10
1608468400000|2020-12-20 12:46:40|6239.72|6201.72|6236.59|6198.59|6239.72|6201.72|6235.79|6197.79|10
1608468410000|2020-12-20 12:46:50|6236.93|6198.93|6238.86|6200.86|6238.86|6200.86|6236.49|6198.49|9
1608468420000|2020-12-20 12:47:00|6239.07|6201.07|6239.84|6201.84|6239.84|6201.84|6238.88|6200.88|10
1608468430000|2020-12-20 12:47:10|6240.03|6202.03|6241.24|6203.24|6241.36|6203.36|6240.03|6202.03|10
1608468440000|2020-12-20 12:47:20|6241.33|6203.33|6241.65|6203.65|6241.72|6203.72|6241.33|6203.33|10
1608468450000|2020-12-20 12:47:30|6241.6|6203.6|6243.14|6205.14|6243.14|6205.14|6241.6|6203.6|10
1608468460000|2020-12-20 12:47:40|6243.2|6205.2|6244.03|6206.03|6244.03|6206.03|6243.2|6205.2|10
1608468470000|2020-12-20 12:47:50|6244.43|6206.43|6245.16|6207.16|6245.44|6207.44|6244.43|6206.43|10
1608468480000|2020-12-20 12:48:00|6244.98|6206.98|6244.63|6206.63|6244.99|6206.99|6244.63|6206.63|9
1608468490000|2020-12-20 12:48:10|6244.72|6206.72|6246.48|6208.48|6246.48|6208.48|6244.38|6206.38|10
1608468500000|2020-12-20 12:48:20|6246.57|6208.57|6247.76|6209.76|6247.76|6209.76|6246.57|6208.57|10
1608468510000|2020-12-20 12:48:30|6247.77|6209.77|6252.24|6214.24|6252.24|6214.24|6247.77|6209.77|10
1608468520000|2020-12-20 12:48:40|6253.05|6215.05|6254.55|6216.55|6254.55|6216.55|6253.05|6215.05|10
1608468530000|2020-12-20 12:48:50|6254.84|6216.84|6255.49|6217.49|6255.66|6217.66|6254.84|6216.84|10
1608468540000|2020-12-20 12:49:00|6255.77|6217.77|6255.43|6217.43|6256.25|6218.25|6255.43|6217.43|10
1608468550000|2020-12-20 12:49:10|6255.53|6217.53|6255.2|6217.2|6255.89|6217.89|6255.2|6217.2|10
1608468560000|2020-12-20 12:49:20|6255.36|6217.36|6255.82|6217.82|6255.89|6217.89|6255.32|6217.32|10
1608468570000|2020-12-20 12:49:30|6255.91|6217.91|6257.47|6219.47|6257.47|6219.47|6255.91|6217.91|10
1608468580000|2020-12-20 12:49:40|6257.09|6219.09|6257.12|6219.12|6257.2|6219.2|6256.62|6218.62|10
1608468590000|2020-12-20 12:49:50|6257.22|6219.22|6258.21|6220.21|6258.45|6220.45|6257.15|6219.15|10
1608468600000|2020-12-20 12:50:00|6258.45|6220.45|6260.38|6222.38|6260.38|6222.38|6258.45|6220.45|10
1608468610000|2020-12-20 12:50:10|6260.31|6222.31|6261.56|6223.56|6261.56|6223.56|6260.31|6222.31|10
1608468620000|2020-12-20 12:50:20|6261.71|6223.71|6263.2|6225.2|6263.2|6225.2|6261.71|6223.71|9
1608468630000|2020-12-20 12:50:30|6263.14|6225.14|6262.97|6224.97|6263.14|6225.14|6262.79|6224.79|10
1608468640000|2020-12-20 12:50:40|6263.08|6225.08|6263.02|6225.02|6263.09|6225.09|6262.86|6224.86|9
1608468650000|2020-12-20 12:50:50|6263.07|6225.07|6262.79|6224.79|6263.07|6225.07|6262.51|6224.51|10
1608468660000|2020-12-20 12:51:00|6262.89|6224.89|6263.69|6225.69|6263.88|6225.88|6262.89|6224.89|10
1608468670000|2020-12-20 12:51:10|6263.9|6225.9|6262.49|6224.49|6263.9|6225.9|6262.49|6224.49|9
1608468680000|2020-12-20 12:51:20|6262.19|6224.19|6261.16|6223.16|6262.19|6224.19|6261.16|6223.16|10
1608468690000|2020-12-20 12:51:30|6261.13|6223.13|6259.45|6221.45|6261.13|6223.13|6259.45|6221.45|10
1608468700000|2020-12-20 12:51:40|6259.49|6221.49|6259.81|6221.81|6259.82|6221.82|6259.49|6221.49|8
1608468710000|2020-12-20 12:51:50|6259.86|6221.86|6259.98|6221.98|6259.98|6221.98|6259.4|6221.4|8
1608468720000|2020-12-20 12:52:00|6259.92|6221.92|6260.25|6222.25|6260.25|6222.25|6259.81|6221.81|9
1608468730000|2020-12-20 12:52:10|6260.54|6222.54|6262.41|6224.41|6262.41|6224.41|6260.54|6222.54|10
1608468740000|2020-12-20 12:52:20|6262.3|6224.3|6263.25|6225.25|6263.25|6225.25|6262.3|6224.3|10
1608468750000|2020-12-20 12:52:30|6263.18|6225.18|6264.6|6226.6|6264.6|6226.6|6263.03|6225.03|9
1608468760000|2020-12-20 12:52:40|6264.78|6226.78|6266.83|6228.83|6266.83|6228.83|6264.78|6226.78|10
1608468770000|2020-12-20 12:52:50|6266.52|6228.52|6266.71|6228.71|6266.72|6228.72|6266.39|6228.39|10
1608468780000|2020-12-20 12:53:00|6266.8|6228.8|6266.91|6228.91|6266.91|6228.91|6266.68|6228.68|10
1608468790000|2020-12-20 12:53:10|6267.01|6229.01|6267.54|6229.54|6267.54|6229.54|6266.96|6228.96|10
1608468800000|2020-12-20 12:53:20|6267.62|6229.62|6267.74|6229.74|6267.84|6229.84|6267.62|6229.62|9
1608468810000|2020-12-20 12:53:30|6267.94|6229.94|6266.58|6228.58|6267.94|6229.94|6266.58|6228.58|10
1608468820000|2020-12-20 12:53:40|6266.48|6228.48|6266.91|6228.91|6266.93|6228.93|6266.41|6228.41|10
1608468830000|2020-12-20 12:53:50|6266.99|6228.99|6267.34|6229.34|6267.34|6229.34|6266.89|6228.89|10
1608468840000|2020-12-20 12:54:00|6267.41|6229.41|6269.47|6231.47|6269.47|6231.47|6267.41|6229.41|10
1608468850000|2020-12-20 12:54:10|6269.5|6231.5|6271.7|6233.7|6271.73|6233.73|6269.49|6231.49|10
1608468860000|2020-12-20 12:54:20|6271.95|6233.95|6272.79|6234.79|6272.79|6234.79|6271.95|6233.95|8
1608468870000|2020-12-20 12:54:30|6272.74|6234.74|6272.84|6234.84|6272.96|6234.96|6272.48|6234.48|10
1608468880000|2020-12-20 12:54:40|6272.89|6234.89|6273.58|6235.58|6273.66|6235.66|6272.84|6234.84|10
1608468890000|2020-12-20 12:54:50|6273.68|6235.68|6273.46|6235.46|6273.88|6235.88|6273.29|6235.29|10
1608468900000|2020-12-20 12:55:00|6273.33|6235.33|6272.41|6234.41|6273.33|6235.33|6271.82|6233.82|10
1608468910000|2020-12-20 12:55:10|6272.27|6234.27|6275.83|6237.83|6275.83|6237.83|6272.27|6234.27|10
1608468920000|2020-12-20 12:55:20|6275.9|6237.9|6277.32|6239.32|6277.32|6239.32|6275.9|6237.9|10
1608468930000|2020-12-20 12:55:30|6277.12|6239.12|6277.96|6239.96|6277.96|6239.96|6277.12|6239.12|9
1608468940000|2020-12-20 12:55:40|6278.11|6240.11|6278.23|6240.23|6278.23|6240.23|6277.89|6239.89|10
1608468950000|2020-12-20 12:55:50|6278.08|6240.08|6277.6|6239.6|6278.17|6240.17|6277.6|6239.6|9
1608468960000|2020-12-20 12:56:00|6277.68|6239.68|6277.49|6239.49|6277.76|6239.76|6277.49|6239.49|7
1608468970000|2020-12-20 12:56:10|6277.36|6239.36|6277.46|6239.46|6277.47|6239.47|6277.12|6239.12|9
1608468980000|2020-12-20 12:56:20|6277.53|6239.53|6277.64|6239.64|6277.88|6239.88|6277.47|6239.47|10
1608468990000|2020-12-20 12:56:30|6277.67|6239.67|6277.83|6239.83|6277.83|6239.83|6277.26|6239.26|10
1608469000000|2020-12-20 12:56:40|6277.79|6239.79|6278.02|6240.02|6278.02|6240.02|6277.79|6239.79|10
1608469010000|2020-12-20 12:56:50|6278.09|6240.09|6280.41|6242.41|6280.41|6242.41|6278.09|6240.09|10
1608469020000|2020-12-20 12:57:00|6280.46|6242.46|6280.11|6242.11|6280.64|6242.64|6280.11|6242.11|10
1608469030000|2020-12-20 12:57:10|6279.9|6241.9|6279.44|6241.44|6279.9|6241.9|6279.42|6241.42|10
1608469040000|2020-12-20 12:57:20|6278.96|6240.96|6278.64|6240.64|6278.96|6240.96|6278.18|6240.18|10
1608469050000|2020-12-20 12:57:30|6278.66|6240.66|6278.22|6240.22|6278.66|6240.66|6278.18|6240.18|10
1608469060000|2020-12-20 12:57:40|6278.21|6240.21|6278.08|6240.08|6278.32|6240.32|6277.88|6239.88|10
1608469070000|2020-12-20 12:57:50|6278.03|6240.03|6278.09|6240.09|6278.16|6240.16|6277.96|6239.96|10
1608469080000|2020-12-20 12:58:00|6278.49|6240.49|6280.76|6242.76|6280.76|6242.76|6278.49|6240.49|9
1608469090000|2020-12-20 12:58:10|6280.8|6242.8|6280.58|6242.58|6280.8|6242.8|6280.11|6242.11|10
1608469100000|2020-12-20 12:58:20|6280.57|6242.57|6280.74|6242.74|6281.08|6243.08|6280.55|6242.55|10
1608469110000|2020-12-20 12:58:30|6280.71|6242.71|6280.23|6242.23|6280.76|6242.76|6280.23|6242.23|10
1608469120000|2020-12-20 12:58:40|6280.29|6242.29|6280.08|6242.08|6280.37|6242.37|6279.93|6241.93|10
1608469130000|2020-12-20 12:58:50|6280.13|6242.13|6281.07|6243.07|6281.07|6243.07|6280.13|6242.13|10
1608469140000|2020-12-20 12:59:00|6281.17|6243.17|6282.22|6244.22|6282.22|6244.22|6281.17|6243.17|9
1608469150000|2020-12-20 12:59:10|6282.31|6244.31|6282.73|6244.73|6282.73|6244.73|6282.31|6244.31|10
1608469160000|2020-12-20 12:59:20|6282.71|6244.71|6282.51|6244.51|6282.71|6244.71|6282.42|6244.42|9
1608469170000|2020-12-20 12:59:30|6282.56|6244.56|6282.77|6244.77|6282.8|6244.8|6282.55|6244.55|10
1608469180000|2020-12-20 12:59:40|6282.73|6244.73|6282.58|6244.58|6282.74|6244.74|6282.53|6244.53|10
1608469190000|2020-12-20 12:59:50|6282.61|6244.61|6282.69|6244.69|6282.82|6244.82|6282.54|6244.54|9
1608469200000|2020-12-20 13:00:00|6282.77|6244.77|6283|6245|6283.01|6245.01|6282.61|6244.61|10
1608469210000|2020-12-20 13:00:10|6283.06|6245.06|6283.31|6245.31|6283.46|6245.46|6283.06|6245.06|9
1608469220000|2020-12-20 13:00:20|6283.23|6245.23|6282.8|6244.8|6283.37|6245.37|6282.8|6244.8|10
1608469230000|2020-12-20 13:00:30|6282.85|6244.85|6281.78|6243.78|6282.92|6244.92|6281.78|6243.78|9
1608469240000|2020-12-20 13:00:40|6281.92|6243.92|6283.01|6245.01|6283.01|6245.01|6281.84|6243.84|10
1608469250000|2020-12-20 13:00:50|6283.18|6245.18|6285.71|6247.71|6285.8|6247.8|6283.18|6245.18|10
1608469260000|2020-12-20 13:01:00|6285.74|6247.74|6287.74|6249.74|6287.74|6249.74|6285.74|6247.74|10
1608469270000|2020-12-20 13:01:10|6288.2|6250.2|6290.24|6252.24|6290.24|6252.24|6288.2|6250.2|10
1608469280000|2020-12-20 13:01:20|6290.43|6252.43|6291.27|6253.27|6291.43|6253.43|6290.43|6252.43|8
1608469290000|2020-12-20 13:01:30|6291.19|6253.19|6292.49|6254.49|6292.49|6254.49|6291.19|6253.19|10
1608469300000|2020-12-20 13:01:40|6292.16|6254.16|6292.57|6254.57|6292.57|6254.57|6292.09|6254.09|10
1608469310000|2020-12-20 13:01:50|6292.47|6254.47|6293.21|6255.21|6293.37|6255.37|6292.47|6254.47|9
1608469320000|2020-12-20 13:02:00|6293.32|6255.32|6293.54|6255.54|6293.82|6255.82|6293.32|6255.32|10
1608469330000|2020-12-20 13:02:10|6293.72|6255.72|6294.5|6256.5|6294.5|6256.5|6293.69|6255.69|9
1608469340000|2020-12-20 13:02:20|6294.69|6256.69|6295.13|6257.13|6295.2|6257.2|6294.66|6256.66|10
1608469350000|2020-12-20 13:02:30|6295.64|6257.64|6295.89|6257.89|6295.96|6257.96|6295.64|6257.64|10
1608469360000|2020-12-20 13:02:40|6295.96|6257.96|6296.81|6258.81|6296.81|6258.81|6295.88|6257.88|9
1608469370000|2020-12-20 13:02:50|6296.92|6258.92|6297.27|6259.27|6297.28|6259.28|6296.92|6258.92|10
1608469380000|2020-12-20 13:03:00|6297.39|6259.39|6299.42|6261.42|6299.52|6261.52|6297.39|6259.39|10
1608469390000|2020-12-20 13:03:10|6299.85|6261.85|6300.84|6262.84|6300.84|6262.84|6299.85|6261.85|10
1608469400000|2020-12-20 13:03:20|6300.93|6262.93|6301.66|6263.66|6301.68|6263.68|6300.83|6262.83|10
1608469410000|2020-12-20 13:03:30|6302.06|6264.06|6301.56|6263.56|6302.53|6264.53|6301.56|6263.56|9
1608469420000|2020-12-20 13:03:40|6301.12|6263.12|6300.57|6262.57|6301.12|6263.12|6300.31|6262.31|10
1608469430000|2020-12-20 13:03:50|6300.68|6262.68|6301.52|6263.52|6302.2|6264.2|6300.68|6262.68|10
1608469440000|2020-12-20 13:04:00|6301.67|6263.67|6301.49|6263.49|6301.77|6263.77|6301.49|6263.49|10
1608469450000|2020-12-20 13:04:10|6301.5|6263.5|6299.36|6261.36|6301.5|6263.5|6299.33|6261.33|10
1608469460000|2020-12-20 13:04:20|6299.28|6261.28|6299.2|6261.2|6299.28|6261.28|6298.97|6260.97|9
1608469470000|2020-12-20 13:04:30|6299.32|6261.32|6299.55|6261.55|6299.77|6261.77|6299.32|6261.32|9
1608469480000|2020-12-20 13:04:40|6299.34|6261.34|6299.61|6261.61|6299.97|6261.97|6299.34|6261.34|10
1608469490000|2020-12-20 13:04:50|6299.29|6261.29|6298.06|6260.06|6299.29|6261.29|6298.06|6260.06|10
1608469500000|2020-12-20 13:05:00|6297.99|6259.99|6296.99|6258.99|6298.1|6260.1|6296.99|6258.99|10
1608469510000|2020-12-20 13:05:10|6296.92|6258.92|6297.51|6259.51|6297.51|6259.51|6296.61|6258.61|10
1608469520000|2020-12-20 13:05:20|6297.67|6259.67|6297.39|6259.39|6297.88|6259.88|6297.39|6259.39|10
1608469530000|2020-12-20 13:05:30|6297.4|6259.4|6296.22|6258.22|6297.58|6259.58|6296.22|6258.22|10
1608469540000|2020-12-20 13:05:40|6295.71|6257.71|6296|6258|6296|6258|6295.52|6257.52|9
1608469550000|2020-12-20 13:05:50|6295.9|6257.9|6295.69|6257.69|6295.98|6257.98|6295.69|6257.69|10
1608469560000|2020-12-20 13:06:00|6295.49|6257.49|6292.71|6254.71|6295.49|6257.49|6292.71|6254.71|9
1608469570000|2020-12-20 13:06:10|6292.59|6254.59|6288.65|6250.65|6292.59|6254.59|6288.65|6250.65|10
1608469580000|2020-12-20 13:06:20|6288.45|6250.45|6286.76|6248.76|6288.45|6250.45|6286.57|6248.57|10
1608469590000|2020-12-20 13:06:30|6286.35|6248.35|6285.93|6247.93|6286.35|6248.35|6285.75|6247.75|9
1608469600000|2020-12-20 13:06:40|6285.8|6247.8|6283.93|6245.93|6285.89|6247.89|6283.88|6245.88|10
1608469610000|2020-12-20 13:06:50|6283.69|6245.69|6281.91|6243.91|6283.69|6245.69|6281.91|6243.91|10
1608469620000|2020-12-20 13:07:00|6281.57|6243.57|6280.43|6242.43|6281.57|6243.57|6279.84|6241.84|10
1608469630000|2020-12-20 13:07:10|6280.35|6242.35|6280.53|6242.53|6280.53|6242.53|6280.09|6242.09|10
1608469640000|2020-12-20 13:07:20|6280.5|6242.5|6280.81|6242.81|6280.93|6242.93|6280.5|6242.5|10
1608469650000|2020-12-20 13:07:30|6280.83|6242.83|6280.1|6242.1|6280.83|6242.83|6280.02|6242.02|10
1608469660000|2020-12-20 13:07:40|6279.73|6241.73|6278.95|6240.95|6279.79|6241.79|6278.95|6240.95|10
1608469670000|2020-12-20 13:07:50|6278.47|6240.47|6276.27|6238.27|6278.47|6240.47|6276.27|6238.27|10
1608469680000|2020-12-20 13:08:00|6276.05|6238.05|6275.09|6237.09|6276.05|6238.05|6275.07|6237.07|10
1608469690000|2020-12-20 13:08:10|6274.98|6236.98|6274.59|6236.59|6274.98|6236.98|6274.41|6236.41|10
1608469700000|2020-12-20 13:08:20|6274.6|6236.6|6273.11|6235.11|6274.63|6236.63|6273.11|6235.11|10
1608469710000|2020-12-20 13:08:30|6273.1|6235.1|6270.91|6232.91|6273.1|6235.1|6270.91|6232.91|9
1608469720000|2020-12-20 13:08:40|6270.75|6232.75|6268.57|6230.57|6270.75|6232.75|6268.57|6230.57|10
1608469730000|2020-12-20 13:08:50|6268.46|6230.46|6268.3|6230.3|6268.46|6230.46|6267.97|6229.97|10
1608469740000|2020-12-20 13:09:00|6268.26|6230.26|6268.02|6230.02|6268.26|6230.26|6267.64|6229.64|9
1608469750000|2020-12-20 13:09:10|6268|6230|6268.51|6230.51|6268.51|6230.51|6267.84|6229.84|9
1608469760000|2020-12-20 13:09:20|6269.18|6231.18|6270.12|6232.12|6270.15|6232.15|6269.18|6231.18|10
1608469770000|2020-12-20 13:09:30|6269.75|6231.75|6269.59|6231.59|6270.15|6232.15|6269.59|6231.59|10
1608469780000|2020-12-20 13:09:40|6269.45|6231.45|6268.51|6230.51|6269.45|6231.45|6268.51|6230.51|10
1608469790000|2020-12-20 13:09:50|6268.45|6230.45|6268.42|6230.42|6268.57|6230.57|6268.31|6230.31|9
1608469800000|2020-12-20 13:10:00|6268.16|6230.16|6267.29|6229.29|6268.25|6230.25|6267.22|6229.22|10
1608469810000|2020-12-20 13:10:10|6267.57|6229.57|6269.35|6231.35|6269.35|6231.35|6267.57|6229.57|10
1608469820000|2020-12-20 13:10:20|6269.29|6231.29|6269.54|6231.54|6269.58|6231.58|6269.29|6231.29|10
1608469830000|2020-12-20 13:10:30|6269.85|6231.85|6272.14|6234.14|6272.14|6234.14|6269.85|6231.85|10
1608469840000|2020-12-20 13:10:40|6272.7|6234.7|6272.3|6234.3|6272.88|6234.88|6272.3|6234.3|10
1608469850000|2020-12-20 13:10:50|6272.63|6234.63|6271.4|6233.4|6272.63|6234.63|6271.4|6233.4|10
1608469860000|2020-12-20 13:11:00|6271.36|6233.36|6270.2|6232.2|6271.36|6233.36|6270.16|6232.16|10
1608469870000|2020-12-20 13:11:10|6270.28|6232.28|6270|6232|6270.49|6232.49|6270|6232|10
1608469880000|2020-12-20 13:11:20|6270.04|6232.04|6268.73|6230.73|6270.04|6232.04|6268.73|6230.73|10
1608469890000|2020-12-20 13:11:30|6268.59|6230.59|6268.03|6230.03|6268.64|6230.64|6268.03|6230.03|10
1608469900000|2020-12-20 13:11:40|6267.95|6229.95|6266.89|6228.89|6267.95|6229.95|6266.89|6228.89|10
1608469910000|2020-12-20 13:11:50|6266.59|6228.59|6263.26|6225.26|6266.59|6228.59|6263.26|6225.26|10
1608469920000|2020-12-20 13:12:00|6263.27|6225.27|6261.72|6223.72|6263.55|6225.55|6261.72|6223.72|10
1608469930000|2020-12-20 13:12:10|6261.56|6223.56|6260.04|6222.04|6261.56|6223.56|6259.61|6221.61|10
1608469940000|2020-12-20 13:12:20|6259.77|6221.77|6258.17|6220.17|6259.78|6221.78|6258.17|6220.17|10
1608469950000|2020-12-20 13:12:30|6258.18|6220.18|6256.22|6218.22|6258.18|6220.18|6256.22|6218.22|10
1608469960000|2020-12-20 13:12:40|6256.04|6218.04|6253.41|6215.41|6256.04|6218.04|6253.41|6215.41|9
1608469970000|2020-12-20 13:12:50|6253.07|6215.07|6251.92|6213.92|6253.07|6215.07|6251.83|6213.83|10
1608469980000|2020-12-20 13:13:00|6251.76|6213.76|6249.61|6211.61|6251.76|6213.76|6249.61|6211.61|10
1608469990000|2020-12-20 13:13:10|6249.77|6211.77|6249.04|6211.04|6249.87|6211.87|6249.04|6211.04|10
1608470000000|2020-12-20 13:13:20|6248.93|6210.93|6249.83|6211.83|6249.83|6211.83|6248.8|6210.8|10
1608470010000|2020-12-20 13:13:30|6249.77|6211.77|6250.21|6212.21|6250.82|6212.82|6249.77|6211.77|10
1608470020000|2020-12-20 13:13:40|6250.24|6212.24|6251.82|6213.82|6252.01|6214.01|6250.21|6212.21|10
1608470030000|2020-12-20 13:13:50|6251.83|6213.83|6252.48|6214.48|6252.66|6214.66|6251.83|6213.83|9
1608470040000|2020-12-20 13:14:00|6252.5|6214.5|6252.34|6214.34|6252.69|6214.69|6252.33|6214.33|10
1608470050000|2020-12-20 13:14:10|6252.24|6214.24|6250.16|6212.16|6252.24|6214.24|6250.16|6212.16|10
1608470060000|2020-12-20 13:14:20|6249.87|6211.87|6247.12|6209.12|6249.87|6211.87|6247.11|6209.11|8
1608470070000|2020-12-20 13:14:30|6246.57|6208.57|6245.62|6207.62|6246.57|6208.57|6245.62|6207.62|10
1608470080000|2020-12-20 13:14:40|6245.02|6207.02|6244.35|6206.35|6245.13|6207.13|6244.35|6206.35|8
1608470090000|2020-12-20 13:14:50|6244.31|6206.31|6243.86|6205.86|6244.42|6206.42|6243.86|6205.86|10
1608470100000|2020-12-20 13:15:00|6243.36|6205.36|6240.79|6202.79|6243.36|6205.36|6240.79|6202.79|10
1608470110000|2020-12-20 13:15:10|6240.23|6202.23|6236.64|6198.64|6240.23|6202.23|6236.64|6198.64|10
1608470120000|2020-12-20 13:15:20|6236.51|6198.51|6235|6197|6236.69|6198.69|6235|6197|10
1608470130000|2020-12-20 13:15:30|6234.77|6196.77|6233.95|6195.95|6234.77|6196.77|6233.95|6195.95|10
1608470140000|2020-12-20 13:15:40|6233.83|6195.83|6232.41|6194.41|6233.83|6195.83|6232.41|6194.41|10
1608470150000|2020-12-20 13:15:50|6232.32|6194.32|6227.51|6189.51|6232.32|6194.32|6227.51|6189.51|10
1608470160000|2020-12-20 13:16:00|6227.07|6189.07|6222.07|6184.07|6227.07|6189.07|6222.07|6184.07|10
1608470170000|2020-12-20 13:16:10|6222.26|6184.26|6224.49|6186.49|6224.82|6186.82|6221.38|6183.38|10
1608470180000|2020-12-20 13:16:20|6226.17|6188.17|6224.95|6186.95|6226.17|6188.17|6224.84|6186.84|10
1608470190000|2020-12-20 13:16:30|6224.92|6186.92|6224.36|6186.36|6224.92|6186.92|6224.36|6186.36|10
1608470200000|2020-12-20 13:16:40|6224.27|6186.27|6226.91|6188.91|6226.91|6188.91|6224.17|6186.17|10
1608470210000|2020-12-20 13:16:50|6227.48|6189.48|6228.16|6190.16|6228.9|6190.9|6227.48|6189.48|10
1608470220000|2020-12-20 13:17:00|6227.27|6189.27|6227.63|6189.63|6227.63|6189.63|6226.13|6188.13|10
1608470230000|2020-12-20 13:17:10|6227.69|6189.69|6227.67|6189.67|6227.93|6189.93|6227.12|6189.12|10
1608470240000|2020-12-20 13:17:20|6227.64|6189.64|6228.44|6190.44|6228.44|6190.44|6227.37|6189.37|10
1608470250000|2020-12-20 13:17:30|6228.56|6190.56|6231.81|6193.81|6231.81|6193.81|6228.56|6190.56|10
1608470260000|2020-12-20 13:17:40|6232.67|6194.67|6234.37|6196.37|6234.64|6196.64|6232.67|6194.67|10
1608470270000|2020-12-20 13:17:50|6234.41|6196.41|6236.08|6198.08|6236.08|6198.08|6234.41|6196.41|10
1608470280000|2020-12-20 13:18:00|6236.28|6198.28|6238.89|6200.89|6238.89|6200.89|6236.28|6198.28|10
1608470290000|2020-12-20 13:18:10|6239.3|6201.3|6239.58|6201.58|6240.13|6202.13|6239.11|6201.11|9
1608470300000|2020-12-20 13:18:20|6239.67|6201.67|6239.56|6201.56|6239.75|6201.75|6239.27|6201.27|9
1608470310000|2020-12-20 13:18:30|6239.48|6201.48|6240.02|6202.02|6240.02|6202.02|6239.45|6201.45|9
1608470320000|2020-12-20 13:18:40|6240.17|6202.17|6242.54|6204.54|6242.54|6204.54|6240.17|6202.17|10
1608470330000|2020-12-20 13:18:50|6243.2|6205.2|6244.22|6206.22|6244.55|6206.55|6243.2|6205.2|8
1608470340000|2020-12-20 13:19:00|6244.52|6206.52|6245.35|6207.35|6245.35|6207.35|6244.52|6206.52|9
1608470350000|2020-12-20 13:19:10|6245.61|6207.61|6247.01|6209.01|6247.01|6209.01|6245.37|6207.37|10
1608470360000|2020-12-20 13:19:20|6247.44|6209.44|6247.19|6209.19|6247.73|6209.73|6247.19|6209.19|9
1608470370000|2020-12-20 13:19:30|6246.84|6208.84|6247.32|6209.32|6247.32|6209.32|6246.68|6208.68|9
1608470380000|2020-12-20 13:19:40|6247.22|6209.22|6248.08|6210.08|6248.08|6210.08|6247.05|6209.05|9
1608470390000|2020-12-20 13:19:50|6248.06|6210.06|6248.48|6210.48|6248.67|6210.67|6248.06|6210.06|10
1608470400000|2020-12-20 13:20:00|6248.45|6210.45|6247.76|6209.76|6248.55|6210.55|6247.76|6209.76|9
1608470410000|2020-12-20 13:20:10|6247.66|6209.66|6244.92|6206.92|6247.66|6209.66|6244.92|6206.92|10
1608470420000|2020-12-20 13:20:20|6244.95|6206.95|6242.78|6204.78|6244.95|6206.95|6242.78|6204.78|10
1608470430000|2020-12-20 13:20:30|6242.84|6204.84|6243|6205|6243.27|6205.27|6242.84|6204.84|10
1608470440000|2020-12-20 13:20:40|6242.98|6204.98|6242.74|6204.74|6242.99|6204.99|6242.74|6204.74|10
1608470450000|2020-12-20 13:20:50|6242.77|6204.77|6243.8|6205.8|6243.8|6205.8|6242.77|6204.77|10
1608470460000|2020-12-20 13:21:00|6243.88|6205.88|6244.03|6206.03|6244.27|6206.27|6243.88|6205.88|10
1608470470000|2020-12-20 13:21:10|6244.12|6206.12|6243.1|6205.1|6244.12|6206.12|6243.1|6205.1|10
1608470480000|2020-12-20 13:21:20|6242.41|6204.41|6240.59|6202.59|6242.41|6204.41|6240.51|6202.51|10
1608470490000|2020-12-20 13:21:30|6240.46|6202.46|6240.09|6202.09|6240.46|6202.46|6239.82|6201.82|10
1608470500000|2020-12-20 13:21:40|6240.08|6202.08|6241.2|6203.2|6241.22|6203.22|6240.08|6202.08|10
1608470510000|2020-12-20 13:21:50|6241.44|6203.44|6241.87|6203.87|6241.87|6203.87|6241.44|6203.44|9
1608470520000|2020-12-20 13:22:00|6241.81|6203.81|6242.42|6204.42|6242.42|6204.42|6241.81|6203.81|10
1608470530000|2020-12-20 13:22:10|6242.22|6204.22|6242.04|6204.04|6242.22|6204.22|6241.71|6203.71|10
1608470540000|2020-12-20 13:22:20|6242.16|6204.16|6243.56|6205.56|6243.56|6205.56|6242.16|6204.16|9
1608470550000|2020-12-20 13:22:30|6243.74|6205.74|6244.71|6206.71|6244.77|6206.77|6243.74|6205.74|10
1608470560000|2020-12-20 13:22:40|6245.03|6207.03|6245.95|6207.95|6245.95|6207.95|6245.03|6207.03|10
1608470570000|2020-12-20 13:22:50|6245.94|6207.94|6247.41|6209.41|6247.41|6209.41|6245.94|6207.94|10
1608470580000|2020-12-20 13:23:00|6247.34|6209.34|6247.97|6209.97|6248.12|6210.12|6247.24|6209.24|10
1608470590000|2020-12-20 13:23:10|6247.9|6209.9|6248.17|6210.17|6248.19|6210.19|6247.84|6209.84|9
1608470600000|2020-12-20 13:23:20|6248.24|6210.24|6248.74|6210.74|6248.74|6210.74|6248.06|6210.06|10
1608470610000|2020-12-20 13:23:30|6249.04|6211.04|6248.62|6210.62|6249.33|6211.33|6248.62|6210.62|10
1608470620000|2020-12-20 13:23:40|6248.58|6210.58|6248.6|6210.6|6248.93|6210.93|6248.45|6210.45|10
1608470630000|2020-12-20 13:23:50|6248.83|6210.83|6247.97|6209.97|6248.98|6210.98|6247.97|6209.97|10
1608470640000|2020-12-20 13:24:00|6247.75|6209.75|6246.72|6208.72|6247.75|6209.75|6246.72|6208.72|10
1608470650000|2020-12-20 13:24:10|6246.86|6208.86|6247.32|6209.32|6247.32|6209.32|6246.79|6208.79|7
1608470660000|2020-12-20 13:24:20|6247.33|6209.33|6248.26|6210.26|6248.35|6210.35|6247.33|6209.33|10
1608470670000|2020-12-20 13:24:30|6248.29|6210.29|6248.22|6210.22|6248.43|6210.43|6248.19|6210.19|10
1608470680000|2020-12-20 13:24:40|6247.84|6209.84|6249.26|6211.26|6249.26|6211.26|6247.71|6209.71|10
1608470690000|2020-12-20 13:24:50|6249.44|6211.44|6252.17|6214.17|6252.17|6214.17|6249.44|6211.44|10
1608470700000|2020-12-20 13:25:00|6252.24|6214.24|6254.34|6216.34|6254.34|6216.34|6252.24|6214.24|10
1608470710000|2020-12-20 13:25:10|6254.14|6216.14|6254.33|6216.33|6254.48|6216.48|6254.14|6216.14|10
1608470720000|2020-12-20 13:25:20|6254.36|6216.36|6256.65|6218.65|6256.65|6218.65|6254.36|6216.36|10
1608470730000|2020-12-20 13:25:30|6257.1|6219.1|6260.04|6222.04|6260.04|6222.04|6257.1|6219.1|10
1608470740000|2020-12-20 13:25:40|6260.85|6222.85|6262.7|6224.7|6262.7|6224.7|6260.85|6222.85|10
1608470750000|2020-12-20 13:25:50|6262.44|6224.44|6261.98|6223.98|6262.44|6224.44|6261.98|6223.98|10
1608470760000|2020-12-20 13:26:00|6262.11|6224.11|6264.16|6226.16|6264.16|6226.16|6262.11|6224.11|10
1608470770000|2020-12-20 13:26:10|6264.18|6226.18|6264.88|6226.88|6265.11|6227.11|6264.18|6226.18|8
1608470780000|2020-12-20 13:26:20|6264.63|6226.63|6264.14|6226.14|6264.63|6226.63|6264.14|6226.14|10
1608470790000|2020-12-20 13:26:30|6264.19|6226.19|6264.23|6226.23|6264.41|6226.41|6264.07|6226.07|9
1608470800000|2020-12-20 13:26:40|6264.21|6226.21|6263.33|6225.33|6264.21|6226.21|6263.33|6225.33|10
1608470810000|2020-12-20 13:26:50|6263.52|6225.52|6262.81|6224.81|6263.52|6225.52|6262.81|6224.81|10
1608470820000|2020-12-20 13:27:00|6262.73|6224.73|6261.55|6223.55|6262.81|6224.81|6261.55|6223.55|10
1608470830000|2020-12-20 13:27:10|6261.58|6223.58|6259.42|6221.42|6261.58|6223.58|6259.42|6221.42|10
1608470840000|2020-12-20 13:27:20|6259.64|6221.64|6258.72|6220.72|6259.64|6221.64|6258.69|6220.69|10
1608470850000|2020-12-20 13:27:30|6258.66|6220.66|6258.42|6220.42|6258.72|6220.72|6258.31|6220.31|10
1608470860000|2020-12-20 13:27:40|6258.33|6220.33|6258.14|6220.14|6258.43|6220.43|6258.14|6220.14|9
1608470870000|2020-12-20 13:27:50|6258.15|6220.15|6256.44|6218.44|6258.15|6220.15|6256.44|6218.44|10
1608470880000|2020-12-20 13:28:00|6256.48|6218.48|6256.67|6218.67|6256.87|6218.87|6256.48|6218.48|10
1608470890000|2020-12-20 13:28:10|6256.5|6218.5|6256.17|6218.17|6256.54|6218.54|6256.17|6218.17|10
1608470900000|2020-12-20 13:28:20|6256.18|6218.18|6253.58|6215.58|6256.18|6218.18|6253.58|6215.58|10
1608470910000|2020-12-20 13:28:30|6253.67|6215.67|6250.43|6212.43|6253.67|6215.67|6250.43|6212.43|10
1608470920000|2020-12-20 13:28:40|6250.04|6212.04|6248.75|6210.75|6250.38|6212.38|6248.7|6210.7|10
1608470930000|2020-12-20 13:28:50|6248.42|6210.42|6246.71|6208.71|6248.42|6210.42|6246.7|6208.7|10
1608470940000|2020-12-20 13:29:00|6246.59|6208.59|6246.15|6208.15|6246.59|6208.59|6245.86|6207.86|9
1608470950000|2020-12-20 13:29:10|6246.78|6208.78|6247.49|6209.49|6247.79|6209.79|6246.78|6208.78|10
1608470960000|2020-12-20 13:29:20|6247.51|6209.51|6246.73|6208.73|6247.51|6209.51|6246.61|6208.61|9
1608470970000|2020-12-20 13:29:30|6247.1|6209.1|6247.77|6209.77|6247.77|6209.77|6247.1|6209.1|10
1608470980000|2020-12-20 13:29:40|6248.5|6210.5|6249.03|6211.03|6249.19|6211.19|6248.34|6210.34|10
1608470990000|2020-12-20 13:29:50|6249.05|6211.05|6250.78|6212.78|6250.9|6212.9|6249.05|6211.05|10
1608471000000|2020-12-20 13:30:00|6250.69|6212.69|6251.53|6213.53|6251.53|6213.53|6250.69|6212.69|10
1608471010000|2020-12-20 13:30:10|6251.52|6213.52|6251.2|6213.2|6251.85|6213.85|6251.2|6213.2|10
1608471020000|2020-12-20 13:30:20|6250.88|6212.88|6249.15|6211.15|6250.88|6212.88|6249.15|6211.15|10
1608471030000|2020-12-20 13:30:30|6249|6211|6247.85|6209.85|6249|6211|6247.75|6209.75|9
1608471040000|2020-12-20 13:30:40|6247.74|6209.74|6247.72|6209.72|6247.92|6209.92|6247.36|6209.36|10
1608471050000|2020-12-20 13:30:50|6247.58|6209.58|6248.42|6210.42|6248.5|6210.5|6247.58|6209.58|10
1608471060000|2020-12-20 13:31:00|6248.43|6210.43|6248.15|6210.15|6248.48|6210.48|6248.14|6210.14|9
1608471070000|2020-12-20 13:31:10|6248.09|6210.09|6248.09|6210.09|6248.46|6210.46|6248.09|6210.09|9
1608471080000|2020-12-20 13:31:20|6248.07|6210.07|6247.38|6209.38|6248.07|6210.07|6247.3|6209.3|10
1608471090000|2020-12-20 13:31:30|6247.33|6209.33|6247.68|6209.68|6247.68|6209.68|6247.18|6209.18|9
1608471100000|2020-12-20 13:31:40|6248.02|6210.02|6249.89|6211.89|6249.89|6211.89|6248.02|6210.02|10
1608471110000|2020-12-20 13:31:50|6250.21|6212.21|6252.82|6214.82|6252.82|6214.82|6250.21|6212.21|10
1608471120000|2020-12-20 13:32:00|6252.78|6214.78|6254.28|6216.28|6254.41|6216.41|6252.78|6214.78|10
1608471130000|2020-12-20 13:32:10|6254.21|6216.21|6254.81|6216.81|6255.1|6217.1|6254.21|6216.21|10
1608471140000|2020-12-20 13:32:20|6254.91|6216.91|6254.75|6216.75|6254.92|6216.92|6254.4|6216.4|10
1608471150000|2020-12-20 13:32:30|6254.91|6216.91|6255.26|6217.26|6255.28|6217.28|6254.91|6216.91|8
1608471160000|2020-12-20 13:32:40|6255.2|6217.2|6255.78|6217.78|6255.78|6217.78|6255.12|6217.12|9
1608471170000|2020-12-20 13:32:50|6255.75|6217.75|6256.34|6218.34|6256.42|6218.42|6255.75|6217.75|10
1608471180000|2020-12-20 13:33:00|6256.52|6218.52|6256.47|6218.47|6256.52|6218.52|6256.22|6218.22|10
1608471190000|2020-12-20 13:33:10|6256.39|6218.39|6255.92|6217.92|6256.39|6218.39|6255.92|6217.92|10
1608471200000|2020-12-20 13:33:20|6256|6218|6256.58|6218.58|6256.76|6218.76|6255.95|6217.95|10
1608471210000|2020-12-20 13:33:30|6256.54|6218.54|6256.82|6218.82|6256.98|6218.98|6256.54|6218.54|9
1608471220000|2020-12-20 13:33:40|6256.79|6218.79|6258.8|6220.8|6258.8|6220.8|6256.79|6218.79|10
1608471230000|2020-12-20 13:33:50|6258.82|6220.82|6260.3|6222.3|6260.3|6222.3|6258.82|6220.82|10
1608471240000|2020-12-20 13:34:00|6260.19|6222.19|6261.02|6223.02|6261.03|6223.03|6260.19|6222.19|10
1608471250000|2020-12-20 13:34:10|6261.09|6223.09|6261.74|6223.74|6262.25|6224.25|6261.09|6223.09|10
1608471260000|2020-12-20 13:34:20|6261.85|6223.85|6263.52|6225.52|6263.52|6225.52|6261.85|6223.85|10
1608471270000|2020-12-20 13:34:30|6264.18|6226.18|6265.61|6227.61|6265.75|6227.75|6264.18|6226.18|10
1608471280000|2020-12-20 13:34:40|6266.04|6228.04|6266.55|6228.55|6266.8|6228.8|6266.04|6228.04|10
1608471290000|2020-12-20 13:34:50|6266.37|6228.37|6266.03|6228.03|6266.37|6228.37|6266.03|6228.03|9
1608471300000|2020-12-20 13:35:00|6266.01|6228.01|6263.69|6225.69|6266.01|6228.01|6263.69|6225.69|10
1608471310000|2020-12-20 13:35:10|6263.39|6225.39|6261.97|6223.97|6263.39|6225.39|6261.96|6223.96|10
1608471320000|2020-12-20 13:35:20|6261.67|6223.67|6261.12|6223.12|6261.83|6223.83|6261.12|6223.12|10
1608471330000|2020-12-20 13:35:30|6261.1|6223.1|6259.99|6221.99|6261.1|6223.1|6259.99|6221.99|10
1608471340000|2020-12-20 13:35:40|6260.05|6222.05|6257.16|6219.16|6260.05|6222.05|6257.13|6219.13|10
1608471350000|2020-12-20 13:35:50|6257.26|6219.26|6257.4|6219.4|6257.4|6219.4|6257.03|6219.03|10
1608471360000|2020-12-20 13:36:00|6257.36|6219.36|6256.64|6218.64|6257.66|6219.66|6256.64|6218.64|10
1608471370000|2020-12-20 13:36:10|6256.66|6218.66|6256.09|6218.09|6256.66|6218.66|6256|6218|10
1608471380000|2020-12-20 13:36:20|6255.98|6217.98|6255.11|6217.11|6255.99|6217.99|6255.11|6217.11|10
1608471390000|2020-12-20 13:36:30|6255.07|6217.07|6255.4|6217.4|6255.49|6217.49|6255.05|6217.05|10
1608471400000|2020-12-20 13:36:40|6255.43|6217.43|6255.21|6217.21|6255.43|6217.43|6255.21|6217.21|6
1608471410000|2020-12-20 13:36:50|6255.43|6217.43|6255.81|6217.81|6255.81|6217.81|6255.19|6217.19|9
1608471420000|2020-12-20 13:37:00|6255.77|6217.77|6255.33|6217.33|6255.9|6217.9|6255.33|6217.33|10
1608471430000|2020-12-20 13:37:10|6255.42|6217.42|6255.23|6217.23|6255.42|6217.42|6255.23|6217.23|10
1608471440000|2020-12-20 13:37:20|6255.06|6217.06|6254.93|6216.93|6255.12|6217.12|6254.81|6216.81|10
1608471450000|2020-12-20 13:37:30|6254.9|6216.9|6254.35|6216.35|6254.9|6216.9|6254.35|6216.35|10
1608471460000|2020-12-20 13:37:40|6254.41|6216.41|6254.19|6216.19|6254.65|6216.65|6254.19|6216.19|9
1608471470000|2020-12-20 13:37:50|6254.03|6216.03|6253.38|6215.38|6254.03|6216.03|6253.16|6215.16|10
1608471480000|2020-12-20 13:38:00|6253.48|6215.48|6253.77|6215.77|6253.82|6215.82|6253.48|6215.48|9
1608471490000|2020-12-20 13:38:10|6253.72|6215.72|6253.67|6215.67|6254|6216|6253.55|6215.55|10
1608471500000|2020-12-20 13:38:20|6253.64|6215.64|6253.3|6215.3|6253.64|6215.64|6253.3|6215.3|9
1608471510000|2020-12-20 13:38:30|6253.33|6215.33|6253.31|6215.31|6253.46|6215.46|6253.3|6215.3|10
1608471520000|2020-12-20 13:38:40|6253.28|6215.28|6252.59|6214.59|6253.28|6215.28|6252.59|6214.59|8
1608471530000|2020-12-20 13:38:50|6252.56|6214.56|6252.48|6214.48|6252.56|6214.56|6251.59|6213.59|10
1608471540000|2020-12-20 13:39:00|6252.28|6214.28|6252.71|6214.71|6252.85|6214.85|6252.28|6214.28|9
1608471550000|2020-12-20 13:39:10|6252.7|6214.7|6253|6215|6253|6215|6252.7|6214.7|8
1608471560000|2020-12-20 13:39:20|6252.79|6214.79|6252.85|6214.85|6252.85|6214.85|6252.67|6214.67|10
1608471570000|2020-12-20 13:39:30|6252.71|6214.71|6252.86|6214.86|6252.86|6214.86|6252.71|6214.71|9
1608471580000|2020-12-20 13:39:40|6252.89|6214.89|6251.63|6213.63|6252.89|6214.89|6251.63|6213.63|10
1608471590000|2020-12-20 13:39:50|6251.64|6213.64|6249.71|6211.71|6251.64|6213.64|6249.71|6211.71|10
1608471600000|2020-12-20 13:40:00|6249.54|6211.54|6248.73|6210.73|6249.54|6211.54|6248.68|6210.68|10
1608471610000|2020-12-20 13:40:10|6248.64|6210.64|6247.48|6209.48|6248.64|6210.64|6247.48|6209.48|10
1608471620000|2020-12-20 13:40:20|6247.46|6209.46|6249.29|6211.29|6249.29|6211.29|6247.46|6209.46|10
1608471630000|2020-12-20 13:40:30|6249.3|6211.3|6250.33|6212.33|6250.33|6212.33|6249.3|6211.3|10
1608471640000|2020-12-20 13:40:40|6250.77|6212.77|6250.8|6212.8|6251.01|6213.01|6250.55|6212.55|9
1608471650000|2020-12-20 13:40:50|6251.07|6213.07|6252.77|6214.77|6252.77|6214.77|6250.85|6212.85|10
1608471660000|2020-12-20 13:41:00|6252.86|6214.86|6254.66|6216.66|6254.66|6216.66|6252.86|6214.86|10
1608471670000|2020-12-20 13:41:10|6254.41|6216.41|6257.66|6219.66|6257.66|6219.66|6254.41|6216.41|10
1608471680000|2020-12-20 13:41:20|6257.92|6219.92|6256.63|6218.63|6257.92|6219.92|6256.63|6218.63|10
1608471690000|2020-12-20 13:41:30|6256.58|6218.58|6256.75|6218.75|6256.75|6218.75|6256.5|6218.5|9
1608471700000|2020-12-20 13:41:40|6256.64|6218.64|6256.96|6218.96|6256.96|6218.96|6256.57|6218.57|10
1608471710000|2020-12-20 13:41:50|6256.98|6218.98|6256.91|6218.91|6257.11|6219.11|6256.82|6218.82|10
1608471720000|2020-12-20 13:42:00|6257.15|6219.15|6256.49|6218.49|6257.15|6219.15|6256.49|6218.49|9
1608471730000|2020-12-20 13:42:10|6256.45|6218.45|6255.29|6217.29|6256.45|6218.45|6255.25|6217.25|9
1608471740000|2020-12-20 13:42:20|6255.35|6217.35|6255.59|6217.59|6255.59|6217.59|6255.29|6217.29|10
1608471750000|2020-12-20 13:42:30|6255.78|6217.78|6256.73|6218.73|6256.75|6218.75|6255.78|6217.78|10
1608471760000|2020-12-20 13:42:40|6256.89|6218.89|6257.38|6219.38|6257.38|6219.38|6256.89|6218.89|10
1608471770000|2020-12-20 13:42:50|6257.3|6219.3|6257.89|6219.89|6257.94|6219.94|6257.3|6219.3|9
1608471780000|2020-12-20 13:43:00|6257.88|6219.88|6257.94|6219.94|6258.12|6220.12|6257.88|6219.88|10
1608471790000|2020-12-20 13:43:10|6258.06|6220.06|6257.11|6219.11|6258.2|6220.2|6257.11|6219.11|10
1608471800000|2020-12-20 13:43:20|6257.04|6219.04|6256.06|6218.06|6257.04|6219.04|6256.06|6218.06|10
1608471810000|2020-12-20 13:43:30|6255.99|6217.99|6255.61|6217.61|6256.19|6218.19|6255.61|6217.61|10
1608471820000|2020-12-20 13:43:40|6255.58|6217.58|6255.66|6217.66|6255.92|6217.92|6255.58|6217.58|10
1608471830000|2020-12-20 13:43:50|6255.78|6217.78|6255.45|6217.45|6255.9|6217.9|6255.45|6217.45|10
1608471840000|2020-12-20 13:44:00|6255.7|6217.7|6254.99|6216.99|6255.7|6217.7|6254.99|6216.99|10
1608471850000|2020-12-20 13:44:10|6255.17|6217.17|6254.91|6216.91|6255.59|6217.59|6254.91|6216.91|10
1608471860000|2020-12-20 13:44:20|6255.12|6217.12|6254.43|6216.43|6255.12|6217.12|6254.38|6216.38|10
1608471870000|2020-12-20 13:44:30|6254.38|6216.38|6253.91|6215.91|6254.44|6216.44|6253.63|6215.63|10
1608471880000|2020-12-20 13:44:40|6253.87|6215.87|6253.11|6215.11|6253.87|6215.87|6253.11|6215.11|9
1608471890000|2020-12-20 13:44:50|6253.04|6215.04|6253.07|6215.07|6253.07|6215.07|6252.81|6214.81|10
1608471900000|2020-12-20 13:45:00|6252.89|6214.89|6253.44|6215.44|6253.67|6215.67|6252.89|6214.89|10
1608471910000|2020-12-20 13:45:10|6253.53|6215.53|6253.41|6215.41|6253.73|6215.73|6253.41|6215.41|9
1608471920000|2020-12-20 13:45:20|6253.62|6215.62|6253.31|6215.31|6253.71|6215.71|6253.12|6215.12|10
1608471930000|2020-12-20 13:45:30|6253.22|6215.22|6254.48|6216.48|6254.48|6216.48|6253.22|6215.22|9
1608471940000|2020-12-20 13:45:40|6254.33|6216.33|6255.38|6217.38|6255.6|6217.6|6254.33|6216.33|10
1608471950000|2020-12-20 13:45:50|6255.4|6217.4|6255.5|6217.5|6255.68|6217.68|6255.4|6217.4|10
1608471960000|2020-12-20 13:46:00|6255.66|6217.66|6256.5|6218.5|6256.5|6218.5|6255.66|6217.66|9
1608471970000|2020-12-20 13:46:10|6256.53|6218.53|6256.32|6218.32|6256.63|6218.63|6256.17|6218.17|10
1608471980000|2020-12-20 13:46:20|6256.41|6218.41|6256.6|6218.6|6256.6|6218.6|6256.36|6218.36|10
1608471990000|2020-12-20 13:46:30|6256.51|6218.51|6257.07|6219.07|6257.11|6219.11|6256.51|6218.51|10
1608472000000|2020-12-20 13:46:40|6257.1|6219.1|6257.62|6219.62|6257.62|6219.62|6257.1|6219.1|10
1608472010000|2020-12-20 13:46:50|6257.77|6219.77|6260.72|6222.72|6260.72|6222.72|6257.77|6219.77|10
1608472020000|2020-12-20 13:47:00|6260.97|6222.97|6261.91|6223.91|6261.92|6223.92|6260.85|6222.85|10
1608472030000|2020-12-20 13:47:10|6261.95|6223.95|6263.13|6225.13|6263.13|6225.13|6261.95|6223.95|10
1608472040000|2020-12-20 13:47:20|6263.15|6225.15|6265.25|6227.25|6265.25|6227.25|6263.15|6225.15|10
1608472050000|2020-12-20 13:47:30|6265.43|6227.43|6266.3|6228.3|6266.3|6228.3|6265.43|6227.43|9
1608472060000|2020-12-20 13:47:40|6265.99|6227.99|6265.53|6227.53|6266.2|6228.2|6265.47|6227.47|10
1608472070000|2020-12-20 13:47:50|6265.5|6227.5|6266.95|6228.95|6266.98|6228.98|6265.5|6227.5|9
1608472080000|2020-12-20 13:48:00|6266.98|6228.98|6267.53|6229.53|6267.62|6229.62|6266.86|6228.86|10
1608472090000|2020-12-20 13:48:10|6268.07|6230.07|6268.31|6230.31|6268.48|6230.48|6268.07|6230.07|9
1608472100000|2020-12-20 13:48:20|6267.95|6229.95|6267.25|6229.25|6267.95|6229.95|6267.25|6229.25|10
1608472110000|2020-12-20 13:48:30|6267.27|6229.27|6266.92|6228.92|6267.27|6229.27|6266.85|6228.85|7
1608472120000|2020-12-20 13:48:40|6266.81|6228.81|6266.97|6228.97|6267.17|6229.17|6266.78|6228.78|9
1608472130000|2020-12-20 13:48:50|6266.96|6228.96|6267.83|6229.83|6267.83|6229.83|6266.96|6228.96|9
1608472140000|2020-12-20 13:49:00|6267.86|6229.86|6268|6230|6268.07|6230.07|6267.84|6229.84|10
1608472150000|2020-12-20 13:49:10|6268.3|6230.3|6268.2|6230.2|6268.71|6230.71|6268.17|6230.17|10
1608472160000|2020-12-20 13:49:20|6268.04|6230.04|6267.51|6229.51|6268.05|6230.05|6267.51|6229.51|10
1608472170000|2020-12-20 13:49:30|6267.5|6229.5|6267.48|6229.48|6267.68|6229.68|6267.38|6229.38|10
1608472180000|2020-12-20 13:49:40|6267.56|6229.56|6267.84|6229.84|6267.88|6229.88|6267.56|6229.56|10
1608472190000|2020-12-20 13:49:50|6267.87|6229.87|6268.44|6230.44|6268.59|6230.59|6267.78|6229.78|10
1608472200000|2020-12-20 13:50:00|6268.28|6230.28|6267.88|6229.88|6268.28|6230.28|6267.88|6229.88|10
1608472210000|2020-12-20 13:50:10|6267.75|6229.75|6266.85|6228.85|6267.75|6229.75|6266.73|6228.73|10
1608472220000|2020-12-20 13:50:20|6267.34|6229.34|6267.13|6229.13|6267.52|6229.52|6267.13|6229.13|9
1608472230000|2020-12-20 13:50:30|6266.97|6228.97|6267.29|6229.29|6267.29|6229.29|6266.76|6228.76|10
1608472240000|2020-12-20 13:50:40|6267.28|6229.28|6267.39|6229.39|6267.64|6229.64|6267.28|6229.28|10
1608472250000|2020-12-20 13:50:50|6267.34|6229.34|6268.08|6230.08|6268.35|6230.35|6267.34|6229.34|10
1608472260000|2020-12-20 13:51:00|6268.11|6230.11|6268.26|6230.26|6268.41|6230.41|6268.08|6230.08|9
1608472270000|2020-12-20 13:51:10|6268.48|6230.48|6269.33|6231.33|6269.33|6231.33|6268.47|6230.47|10
1608472280000|2020-12-20 13:51:20|6269.34|6231.34|6269.3|6231.3|6269.62|6231.62|6269.05|6231.05|10
1608472290000|2020-12-20 13:51:30|6269.29|6231.29|6269.58|6231.58|6269.58|6231.58|6269.04|6231.04|9
1608472300000|2020-12-20 13:51:40|6269.53|6231.53|6267.69|6229.69|6269.58|6231.58|6267.69|6229.69|9
1608472310000|2020-12-20 13:51:50|6267.8|6229.8|6268.83|6230.83|6268.83|6230.83|6267.8|6229.8|10
1608472320000|2020-12-20 13:52:00|6269.15|6231.15|6270.55|6232.55|6270.55|6232.55|6269.15|6231.15|10
1608472330000|2020-12-20 13:52:10|6270.64|6232.64|6272.18|6234.18|6272.18|6234.18|6270.64|6232.64|10
1608472340000|2020-12-20 13:52:20|6272.25|6234.25|6272.24|6234.24|6272.51|6234.51|6272.24|6234.24|9
1608472350000|2020-12-20 13:52:30|6272.23|6234.23|6272.39|6234.39|6272.54|6234.54|6272.23|6234.23|10
1608472360000|2020-12-20 13:52:40|6272.37|6234.37|6272.6|6234.6|6272.65|6234.65|6272.37|6234.37|10
1608472370000|2020-12-20 13:52:50|6272.56|6234.56|6273.01|6235.01|6273.04|6235.04|6272.56|6234.56|10
1608472380000|2020-12-20 13:53:00|6273.06|6235.06|6273.42|6235.42|6273.63|6235.63|6273.05|6235.05|10
1608472390000|2020-12-20 13:53:10|6273.45|6235.45|6274.31|6236.31|6274.31|6236.31|6273.45|6235.45|10
1608472400000|2020-12-20 13:53:20|6274.56|6236.56|6274.96|6236.96|6275.07|6237.07|6274.27|6236.27|10
1608472410000|2020-12-20 13:53:30|6275.04|6237.04|6275.14|6237.14|6275.55|6237.55|6274.94|6236.94|9
1608472420000|2020-12-20 13:53:40|6275.06|6237.06|6276.43|6238.43|6276.43|6238.43|6274.94|6236.94|10
1608472430000|2020-12-20 13:53:50|6276.57|6238.57|6277|6239|6277.07|6239.07|6276.54|6238.54|10
1608472440000|2020-12-20 13:54:00|6277.46|6239.46|6278.66|6240.66|6278.66|6240.66|6277.46|6239.46|10
1608472450000|2020-12-20 13:54:10|6278.72|6240.72|6280.6|6242.6|6280.6|6242.6|6278.72|6240.72|10
1608472460000|2020-12-20 13:54:20|6280.85|6242.85|6281.6|6243.6|6281.6|6243.6|6280.85|6242.85|10
1608472470000|2020-12-20 13:54:30|6282.1|6244.1|6282.4|6244.4|6282.91|6244.91|6281.9|6243.9|10
1608472480000|2020-12-20 13:54:40|6282.9|6244.9|6284.35|6246.35|6284.35|6246.35|6282.9|6244.9|10
1608472490000|2020-12-20 13:54:50|6284.68|6246.68|6284.79|6246.79|6285.31|6247.31|6284.64|6246.64|10
1608472500000|2020-12-20 13:55:00|6284.9|6246.9|6287.41|6249.41|6287.41|6249.41|6284.86|6246.86|10
1608472510000|2020-12-20 13:55:10|6287.8|6249.8|6289.3|6251.3|6289.3|6251.3|6287.8|6249.8|10
1608472520000|2020-12-20 13:55:20|6288.72|6250.72|6290.1|6252.1|6290.1|6252.1|6288.72|6250.72|10
1608472530000|2020-12-20 13:55:30|6290.16|6252.16|6292.01|6254.01|6292.01|6254.01|6290.15|6252.15|9
1608472540000|2020-12-20 13:55:40|6292.03|6254.03|6294.61|6256.61|6294.62|6256.62|6292.03|6254.03|10
1608472550000|2020-12-20 13:55:50|6294.99|6256.99|6295.66|6257.66|6295.75|6257.75|6294.99|6256.99|9
1608472560000|2020-12-20 13:56:00|6296.24|6258.24|6297.4|6259.4|6297.4|6259.4|6296.24|6258.24|9
1608472570000|2020-12-20 13:56:10|6297.54|6259.54|6299.42|6261.42|6299.42|6261.42|6297.54|6259.54|10
1608472580000|2020-12-20 13:56:20|6299.67|6261.67|6300.2|6262.2|6300.45|6262.45|6299.67|6261.67|10
1608472590000|2020-12-20 13:56:30|6300.09|6262.09|6300.51|6262.51|6300.51|6262.51|6300.05|6262.05|10
1608472600000|2020-12-20 13:56:40|6300.27|6262.27|6297.98|6259.98|6300.44|6262.44|6297.98|6259.98|10
1608472610000|2020-12-20 13:56:50|6298.37|6260.37|6297.27|6259.27|6298.37|6260.37|6296.9|6258.9|10
1608472620000|2020-12-20 13:57:00|6297.2|6259.2|6296.2|6258.2|6297.3|6259.3|6296.2|6258.2|10
1608472630000|2020-12-20 13:57:10|6296.05|6258.05|6294.2|6256.2|6296.05|6258.05|6294.2|6256.2|10
1608472640000|2020-12-20 13:57:20|6294.4|6256.4|6293.71|6255.71|6294.44|6256.44|6293.71|6255.71|10
1608472650000|2020-12-20 13:57:30|6293.61|6255.61|6293.13|6255.13|6293.74|6255.74|6293.13|6255.13|10
1608472660000|2020-12-20 13:57:40|6293.18|6255.18|6293.34|6255.34|6293.38|6255.38|6292.73|6254.73|10
1608472670000|2020-12-20 13:57:50|6293.49|6255.49|6294.17|6256.17|6294.31|6256.31|6293.49|6255.49|9
1608472680000|2020-12-20 13:58:00|6294.19|6256.19|6295.17|6257.17|6295.17|6257.17|6294.19|6256.19|10
1608472690000|2020-12-20 13:58:10|6295.23|6257.23|6298|6260|6298|6260|6295.23|6257.23|10
1608472700000|2020-12-20 13:58:20|6298.39|6260.39|6298.9|6260.9|6299.85|6261.85|6298.39|6260.39|10
1608472710000|2020-12-20 13:58:30|6298.84|6260.84|6296.76|6258.76|6298.84|6260.84|6296.76|6258.76|10
1608472720000|2020-12-20 13:58:40|6296.74|6258.74|6296.58|6258.58|6296.83|6258.83|6296.43|6258.43|10
1608472730000|2020-12-20 13:58:50|6296.57|6258.57|6296.73|6258.73|6296.82|6258.82|6296.42|6258.42|10
1608472740000|2020-12-20 13:59:00|6296.72|6258.72|6297.24|6259.24|6297.24|6259.24|6296.5|6258.5|10
1608472750000|2020-12-20 13:59:10|6297.23|6259.23|6297.77|6259.77|6297.77|6259.77|6297.05|6259.05|9
1608472760000|2020-12-20 13:59:20|6297.58|6259.58|6299.49|6261.49|6299.49|6261.49|6297.58|6259.58|10
1608472770000|2020-12-20 13:59:30|6299.37|6261.37|6298.1|6260.1|6299.37|6261.37|6298.1|6260.1|10
1608472780000|2020-12-20 13:59:40|6298.43|6260.43|6299.79|6261.79|6299.79|6261.79|6298.39|6260.39|9
1608472790000|2020-12-20 13:59:50|6300.06|6262.06|6301.31|6263.31|6301.31|6263.31|6300.06|6262.06|10
1608472800000|2020-12-20 14:00:00|6301.39|6263.39|6302.37|6264.37|6302.37|6264.37|6301.39|6263.39|10
1608472810000|2020-12-20 14:00:10|6302.21|6264.21|6300.24|6262.24|6302.4|6264.4|6300.24|6262.24|9
1608472820000|2020-12-20 14:00:20|6300.26|6262.26|6298.77|6260.77|6300.26|6262.26|6298.77|6260.77|9
1608472830000|2020-12-20 14:00:30|6298.56|6260.56|6296.53|6258.53|6298.56|6260.56|6296.53|6258.53|10
1608472840000|2020-12-20 14:00:40|6295.89|6257.89|6296.3|6258.3|6296.3|6258.3|6295.55|6257.55|9
1608472850000|2020-12-20 14:00:50|6296.42|6258.42|6298.12|6260.12|6298.12|6260.12|6296.38|6258.38|10
1608472860000|2020-12-20 14:01:00|6297.73|6259.73|6294.96|6256.96|6297.73|6259.73|6294.96|6256.96|10
1608472870000|2020-12-20 14:01:10|6295.37|6257.37|6292.89|6254.89|6295.54|6257.54|6292.89|6254.89|10
1608472880000|2020-12-20 14:01:20|6292.38|6254.38|6290.76|6252.76|6292.38|6254.38|6290.76|6252.76|10
1608472890000|2020-12-20 14:01:30|6290.59|6252.59|6292.66|6254.66|6292.66|6254.66|6290.57|6252.57|10
1608472900000|2020-12-20 14:01:40|6292.27|6254.27|6292.09|6254.09|6292.62|6254.62|6292.09|6254.09|10
1608472910000|2020-12-20 14:01:50|6292.16|6254.16|6292.49|6254.49|6292.49|6254.49|6292.12|6254.12|10
1608472920000|2020-12-20 14:02:00|6292.41|6254.41|6292.13|6254.13|6292.63|6254.63|6292.13|6254.13|10
1608472930000|2020-12-20 14:02:10|6292.31|6254.31|6292.24|6254.24|6292.31|6254.31|6291.63|6253.63|10
1608472940000|2020-12-20 14:02:20|6291.94|6253.94|6291.17|6253.17|6291.94|6253.94|6291.16|6253.16|10
1608472950000|2020-12-20 14:02:30|6291.02|6253.02|6290.45|6252.45|6291.11|6253.11|6290.43|6252.43|9
1608472960000|2020-12-20 14:02:40|6290.37|6252.37|6289.95|6251.95|6290.37|6252.37|6289.95|6251.95|10
1608472970000|2020-12-20 14:02:50|6289.79|6251.79|6290.18|6252.18|6290.18|6252.18|6289.66|6251.66|10
1608472980000|2020-12-20 14:03:00|6290.23|6252.23|6291.76|6253.76|6291.76|6253.76|6290.23|6252.23|10
1608472990000|2020-12-20 14:03:10|6291.53|6253.53|6292.85|6254.85|6293.05|6255.05|6291.53|6253.53|10
1608473000000|2020-12-20 14:03:20|6293.07|6255.07|6293.78|6255.78|6293.78|6255.78|6293.07|6255.07|10
1608473010000|2020-12-20 14:03:30|6293.99|6255.99|6294.69|6256.69|6294.69|6256.69|6293.8|6255.8|10
1608473020000|2020-12-20 14:03:40|6294.88|6256.88|6297.54|6259.54|6297.54|6259.54|6294.88|6256.88|10
1608473030000|2020-12-20 14:03:50|6298.39|6260.39|6298.43|6260.43|6298.49|6260.49|6298.3|6260.3|10
1608473040000|2020-12-20 14:04:00|6298.62|6260.62|6299.31|6261.31|6299.46|6261.46|6298.48|6260.48|10
1608473050000|2020-12-20 14:04:10|6299.63|6261.63|6301.6|6263.6|6301.6|6263.6|6299.63|6261.63|10
1608473060000|2020-12-20 14:04:20|6301.69|6263.69|6302.62|6264.62|6302.67|6264.67|6301.61|6263.61|10
1608473070000|2020-12-20 14:04:30|6302.45|6264.45|6300.94|6262.94|6302.45|6264.45|6300.55|6262.55|10
1608473080000|2020-12-20 14:04:40|6300.57|6262.57|6299.53|6261.53|6300.57|6262.57|6299.1|6261.1|10
1608473090000|2020-12-20 14:04:50|6299.4|6261.4|6298.61|6260.61|6299.4|6261.4|6298.55|6260.55|10
1608473100000|2020-12-20 14:05:00|6298.04|6260.04|6297.15|6259.15|6298.56|6260.56|6297.15|6259.15|10
1608473110000|2020-12-20 14:05:10|6297.14|6259.14|6296.89|6258.89|6297.14|6259.14|6296.48|6258.48|10
1608473120000|2020-12-20 14:05:20|6296.87|6258.87|6296.71|6258.71|6297.22|6259.22|6296.71|6258.71|9
1608473130000|2020-12-20 14:05:30|6296.46|6258.46|6293.71|6255.71|6296.46|6258.46|6293.53|6255.53|10
1608473140000|2020-12-20 14:05:40|6293.72|6255.72|6293.19|6255.19|6293.72|6255.72|6292.53|6254.53|10
1608473150000|2020-12-20 14:05:50|6293.1|6255.1|6292.74|6254.74|6293.1|6255.1|6292.47|6254.47|10
1608473160000|2020-12-20 14:06:00|6292.68|6254.68|6292.35|6254.35|6292.78|6254.78|6292.35|6254.35|10
1608473170000|2020-12-20 14:06:10|6292.36|6254.36|6293.08|6255.08|6293.08|6255.08|6292.08|6254.08|10
1608473180000|2020-12-20 14:06:20|6293.34|6255.34|6293.09|6255.09|6293.51|6255.51|6293.04|6255.04|10
1608473190000|2020-12-20 14:06:30|6293.2|6255.2|6292.75|6254.75|6293.26|6255.26|6292.75|6254.75|9
1608473200000|2020-12-20 14:06:40|6292.81|6254.81|6291.32|6253.32|6292.85|6254.85|6291.32|6253.32|10
1608473210000|2020-12-20 14:06:50|6291.35|6253.35|6290.25|6252.25|6291.39|6253.39|6290.25|6252.25|9
1608473220000|2020-12-20 14:07:00|6290.07|6252.07|6289.88|6251.88|6290.08|6252.08|6289.74|6251.74|9
1608473230000|2020-12-20 14:07:10|6289.79|6251.79|6289.17|6251.17|6289.79|6251.79|6289.16|6251.16|9
1608473240000|2020-12-20 14:07:20|6289.04|6251.04|6288.84|6250.84|6289.04|6251.04|6288.72|6250.72|10
1608473250000|2020-12-20 14:07:30|6288.87|6250.87|6288.5|6250.5|6288.87|6250.87|6288.29|6250.29|10
1608473260000|2020-12-20 14:07:40|6287.7|6249.7|6288.4|6250.4|6288.4|6250.4|6287.49|6249.49|10
1608473270000|2020-12-20 14:07:50|6288.42|6250.42|6288.81|6250.81|6288.9|6250.9|6288.36|6250.36|10
1608473280000|2020-12-20 14:08:00|6289.02|6251.02|6287.56|6249.56|6289.02|6251.02|6287.56|6249.56|10
1608473290000|2020-12-20 14:08:10|6287.57|6249.57|6285.6|6247.6|6287.57|6249.57|6285.6|6247.6|9
1608473300000|2020-12-20 14:08:20|6285.59|6247.59|6286.02|6248.02|6286.02|6248.02|6285.46|6247.46|9
1608473310000|2020-12-20 14:08:30|6285.72|6247.72|6285.77|6247.77|6286.03|6248.03|6285.72|6247.72|10
1608473320000|2020-12-20 14:08:40|6286.02|6248.02|6285.26|6247.26|6286.02|6248.02|6285.26|6247.26|8
1608473330000|2020-12-20 14:08:50|6285.32|6247.32|6286.28|6248.28|6286.28|6248.28|6285.32|6247.32|10
1608473340000|2020-12-20 14:09:00|6286.32|6248.32|6287.27|6249.27|6287.27|6249.27|6286.26|6248.26|10
1608473350000|2020-12-20 14:09:10|6287.4|6249.4|6288.37|6250.37|6288.37|6250.37|6287.4|6249.4|10
1608473360000|2020-12-20 14:09:20|6288.42|6250.42|6288.3|6250.3|6288.55|6250.55|6288.17|6250.17|10
1608473370000|2020-12-20 14:09:30|6288.28|6250.28|6288.53|6250.53|6288.56|6250.56|6288.25|6250.25|10
1608473380000|2020-12-20 14:09:40|6288.6|6250.6|6288.76|6250.76|6288.76|6250.76|6288.25|6250.25|10
1608473390000|2020-12-20 14:09:50|6288.77|6250.77|6290.71|6252.71|6290.71|6252.71|6288.77|6250.77|10
1608473400000|2020-12-20 14:10:00|6290.83|6252.83|6291.72|6253.72|6291.72|6253.72|6290.83|6252.83|10
1608473410000|2020-12-20 14:10:10|6291.54|6253.54|6290.85|6252.85|6291.57|6253.57|6290.63|6252.63|10
1608473420000|2020-12-20 14:10:20|6290.7|6252.7|6290.59|6252.59|6290.7|6252.7|6290.53|6252.53|9
1608473430000|2020-12-20 14:10:30|6290.43|6252.43|6289.99|6251.99|6290.43|6252.43|6289.99|6251.99|10
1608473440000|2020-12-20 14:10:40|6289.87|6251.87|6288.84|6250.84|6289.87|6251.87|6288.84|6250.84|9
1608473450000|2020-12-20 14:10:50|6288.81|6250.81|6288.04|6250.04|6288.81|6250.81|6287.98|6249.98|10
1608473460000|2020-12-20 14:11:00|6287.94|6249.94|6287.58|6249.58|6288.1|6250.1|6287.58|6249.58|10
1608473470000|2020-12-20 14:11:10|6287.3|6249.3|6284.64|6246.64|6287.3|6249.3|6284.64|6246.64|10
1608473480000|2020-12-20 14:11:20|6284.36|6246.36|6284.05|6246.05|6284.36|6246.36|6283.61|6245.61|10
1608473490000|2020-12-20 14:11:30|6284.02|6246.02|6283.77|6245.77|6284.55|6246.55|6283.71|6245.71|10
1608473500000|2020-12-20 14:11:40|6283.82|6245.82|6284.95|6246.95|6284.95|6246.95|6283.82|6245.82|10
1608473510000|2020-12-20 14:11:50|6285.1|6247.1|6286.02|6248.02|6286.28|6248.28|6284.99|6246.99|10
1608473520000|2020-12-20 14:12:00|6286.27|6248.27|6287.12|6249.12|6287.12|6249.12|6286.18|6248.18|10
1608473530000|2020-12-20 14:12:10|6287.2|6249.2|6286.37|6248.37|6287.31|6249.31|6286.37|6248.37|10
1608473540000|2020-12-20 14:12:20|6286.47|6248.47|6285.58|6247.58|6286.47|6248.47|6285.57|6247.57|9
1608473550000|2020-12-20 14:12:30|6285.39|6247.39|6284.41|6246.41|6285.39|6247.39|6284.22|6246.22|9
1608473560000|2020-12-20 14:12:40|6284.38|6246.38|6284.38|6246.38|6284.73|6246.73|6284.38|6246.38|9
1608473570000|2020-12-20 14:12:50|6284.48|6246.48|6286.03|6248.03|6286.03|6248.03|6284.48|6246.48|10
1608473580000|2020-12-20 14:13:00|6286.14|6248.14|6287.44|6249.44|6287.44|6249.44|6286.14|6248.14|9
1608473590000|2020-12-20 14:13:10|6287.46|6249.46|6288.33|6250.33|6288.45|6250.45|6287.46|6249.46|10
1608473600000|2020-12-20 14:13:20|6288.4|6250.4|6288.27|6250.27|6288.63|6250.63|6288.27|6250.27|9
1608473610000|2020-12-20 14:13:30|6287.66|6249.66|6287.89|6249.89|6287.89|6249.89|6287.11|6249.11|10
1608473620000|2020-12-20 14:13:40|6287.96|6249.96|6288.81|6250.81|6288.81|6250.81|6287.6|6249.6|10
1608473630000|2020-12-20 14:13:50|6289.32|6251.32|6289.79|6251.79|6290.01|6252.01|6289.32|6251.32|10
1608473640000|2020-12-20 14:14:00|6289.6|6251.6|6289.59|6251.59|6289.69|6251.69|6289.46|6251.46|8
1608473650000|2020-12-20 14:14:10|6289.74|6251.74|6290.51|6252.51|6290.51|6252.51|6289.41|6251.41|10
1608473660000|2020-12-20 14:14:20|6290.65|6252.65|6291.25|6253.25|6291.29|6253.29|6290.65|6252.65|10
1608473670000|2020-12-20 14:14:30|6291.35|6253.35|6292.11|6254.11|6292.11|6254.11|6291.34|6253.34|10
1608473680000|2020-12-20 14:14:40|6292.36|6254.36|6292.8|6254.8|6292.96|6254.96|6292.16|6254.16|10
1608473690000|2020-12-20 14:14:50|6292.59|6254.59|6293.05|6255.05|6293.16|6255.16|6292.59|6254.59|10
1608473700000|2020-12-20 14:15:00|6293.27|6255.27|6292.65|6254.65|6293.32|6255.32|6292.65|6254.65|8
1608473710000|2020-12-20 14:15:10|6292.69|6254.69|6293.59|6255.59|6293.59|6255.59|6292.69|6254.69|10
1608473720000|2020-12-20 14:15:20|6293.87|6255.87|6294.4|6256.4|6294.4|6256.4|6293.43|6255.43|10
1608473730000|2020-12-20 14:15:30|6294.55|6256.55|6296.63|6258.63|6296.63|6258.63|6294.55|6256.55|10
1608473740000|2020-12-20 14:15:40|6296.72|6258.72|6299.43|6261.43|6299.43|6261.43|6296.72|6258.72|10
1608473750000|2020-12-20 14:15:50|6299.46|6261.46|6300.1|6262.1|6300.23|6262.23|6299.46|6261.46|9
1608473760000|2020-12-20 14:16:00|6299.97|6261.97|6300.37|6262.37|6300.37|6262.37|6299.97|6261.97|9
1608473770000|2020-12-20 14:16:10|6300.85|6262.85|6301.94|6263.94|6301.94|6263.94|6300.85|6262.85|10
1608473780000|2020-12-20 14:16:20|6302.07|6264.07|6302.8|6264.8|6302.8|6264.8|6302|6264|10
1608473790000|2020-12-20 14:16:30|6302.92|6264.92|6303.52|6265.52|6303.52|6265.52|6302.82|6264.82|10
1608473800000|2020-12-20 14:16:40|6303.58|6265.58|6305.09|6267.09|6305.18|6267.18|6303.58|6265.58|10
1608473810000|2020-12-20 14:16:50|6304.9|6266.9|6305.41|6267.41|6305.41|6267.41|6304.25|6266.25|10
1608473820000|2020-12-20 14:17:00|6305.34|6267.34|6307.43|6269.43|6307.43|6269.43|6305.34|6267.34|10
1608473830000|2020-12-20 14:17:10|6307.47|6269.47|6308.96|6270.96|6309|6271|6307.47|6269.47|10
1608473840000|2020-12-20 14:17:20|6309.08|6271.08|6309.81|6271.81|6310.16|6272.16|6309.08|6271.08|8
1608473850000|2020-12-20 14:17:30|6310.09|6272.09|6311.47|6273.47|6311.47|6273.47|6310.09|6272.09|10
1608473860000|2020-12-20 14:17:40|6311.88|6273.88|6314.1|6276.1|6314.1|6276.1|6311.87|6273.87|10
1608473870000|2020-12-20 14:17:50|6314.8|6276.8|6316.23|6278.23|6316.36|6278.36|6314.8|6276.8|10
1608473880000|2020-12-20 14:18:00|6316.38|6278.38|6316.45|6278.45|6316.65|6278.65|6315.8|6277.8|10
1608473890000|2020-12-20 14:18:10|6316.86|6278.86|6317.93|6279.93|6318.14|6280.14|6316.86|6278.86|10
1608473900000|2020-12-20 14:18:20|6317.78|6279.78|6316.69|6278.69|6317.8|6279.8|6316.69|6278.69|10
1608473910000|2020-12-20 14:18:30|6316.72|6278.72|6313.71|6275.71|6316.72|6278.72|6313.71|6275.71|10
1608473920000|2020-12-20 14:18:40|6312.96|6274.96|6311.44|6273.44|6312.96|6274.96|6311.44|6273.44|10
1608473930000|2020-12-20 14:18:50|6311.31|6273.31|6310.33|6272.33|6311.31|6273.31|6310.3|6272.3|10
1608473940000|2020-12-20 14:19:00|6310.41|6272.41|6309.99|6271.99|6310.41|6272.41|6309.97|6271.97|10
1608473950000|2020-12-20 14:19:10|6310.16|6272.16|6310.19|6272.19|6310.34|6272.34|6310.16|6272.16|8
1608473960000|2020-12-20 14:19:20|6309.9|6271.9|6308.6|6270.6|6310.08|6272.08|6308.6|6270.6|9
1608473970000|2020-12-20 14:19:30|6308.48|6270.48|6307.75|6269.75|6308.48|6270.48|6307.75|6269.75|10
1608473980000|2020-12-20 14:19:40|6307.91|6269.91|6307.82|6269.82|6308.12|6270.12|6307.61|6269.61|10
1608473990000|2020-12-20 14:19:50|6307.68|6269.68|6306.75|6268.75|6307.68|6269.68|6306.75|6268.75|10
1608474000000|2020-12-20 14:20:00|6306.82|6268.82|6306.92|6268.92|6306.92|6268.92|6306.55|6268.55|10
1608474010000|2020-12-20 14:20:10|6306.97|6268.97|6307.08|6269.08|6307.21|6269.21|6306.87|6268.87|10
1608474020000|2020-12-20 14:20:20|6307.03|6269.03|6306.25|6268.25|6307.03|6269.03|6306.25|6268.25|10
1608474030000|2020-12-20 14:20:30|6306.29|6268.29|6306.26|6268.26|6306.34|6268.34|6306.19|6268.19|10
1608474040000|2020-12-20 14:20:40|6306.24|6268.24|6306.85|6268.85|6306.85|6268.85|6306.24|6268.24|9
1608474050000|2020-12-20 14:20:50|6306.74|6268.74|6304.67|6266.67|6306.74|6268.74|6304.66|6266.66|10
1608474060000|2020-12-20 14:21:00|6304.65|6266.65|6302.07|6264.07|6304.65|6266.65|6302.07|6264.07|10
1608474070000|2020-12-20 14:21:10|6301.91|6263.91|6301.44|6263.44|6301.98|6263.98|6301.15|6263.15|10
1608474080000|2020-12-20 14:21:20|6301.2|6263.2|6300.67|6262.67|6301.28|6263.28|6300.55|6262.55|10
1608474090000|2020-12-20 14:21:30|6300.65|6262.65|6301.88|6263.88|6301.88|6263.88|6299.94|6261.94|10
1608474100000|2020-12-20 14:21:40|6302.04|6264.04|6304.19|6266.19|6304.28|6266.28|6302.03|6264.03|10
1608474110000|2020-12-20 14:21:50|6304.32|6266.32|6304.93|6266.93|6304.96|6266.96|6303.99|6265.99|10
1608474120000|2020-12-20 14:22:00|6304.85|6266.85|6306.06|6268.06|6306.2|6268.2|6304.84|6266.84|10
1608474130000|2020-12-20 14:22:10|6306.17|6268.17|6307.46|6269.46|6307.46|6269.46|6306.17|6268.17|10
1608474140000|2020-12-20 14:22:20|6307.76|6269.76|6309|6271|6309|6271|6307.76|6269.76|9
1608474150000|2020-12-20 14:22:30|6308.76|6270.76|6309.92|6271.92|6309.92|6271.92|6308.62|6270.62|10
1608474160000|2020-12-20 14:22:40|6309.9|6271.9|6310.92|6272.92|6310.97|6272.97|6309.9|6271.9|9
1608474170000|2020-12-20 14:22:50|6310.97|6272.97|6311.96|6273.96|6311.96|6273.96|6310.97|6272.97|9
1608474180000|2020-12-20 14:23:00|6312.11|6274.11|6313.23|6275.23|6313.23|6275.23|6312.11|6274.11|9
1608474190000|2020-12-20 14:23:10|6313.15|6275.15|6313.16|6275.16|6313.31|6275.31|6312.66|6274.66|10
1608474200000|2020-12-20 14:23:20|6313.44|6275.44|6313.41|6275.41|6313.58|6275.58|6313.02|6275.02|10
1608474210000|2020-12-20 14:23:30|6313.62|6275.62|6314.2|6276.2|6314.25|6276.25|6313.62|6275.62|10
1608474220000|2020-12-20 14:23:40|6314.31|6276.31|6314.7|6276.7|6314.7|6276.7|6313.88|6275.88|10
1608474230000|2020-12-20 14:23:50|6314.57|6276.57|6316.11|6278.11|6316.11|6278.11|6314.57|6276.57|10
1608474240000|2020-12-20 14:24:00|6316.12|6278.12|6316.61|6278.61|6316.61|6278.61|6316.03|6278.03|9
1608474250000|2020-12-20 14:24:10|6316.89|6278.89|6317.57|6279.57|6317.57|6279.57|6316.89|6278.89|10
1608474260000|2020-12-20 14:24:20|6318.03|6280.03|6319.01|6281.01|6319.01|6281.01|6318.03|6280.03|9
1608474270000|2020-12-20 14:24:30|6319.1|6281.1|6319.87|6281.87|6319.87|6281.87|6318.95|6280.95|10
1608474280000|2020-12-20 14:24:40|6320.2|6282.2|6323.35|6285.35|6323.35|6285.35|6320.2|6282.2|10
1608474290000|2020-12-20 14:24:50|6323.58|6285.58|6325.54|6287.54|6326.65|6288.65|6323.58|6285.58|9
1608474300000|2020-12-20 14:25:00|6325.32|6287.32|6322.66|6284.66|6325.32|6287.32|6322.66|6284.66|10
1608474310000|2020-12-20 14:25:10|6322.8|6284.8|6322.35|6284.35|6322.8|6284.8|6322.13|6284.13|10
1608474320000|2020-12-20 14:25:20|6321.8|6283.8|6322.13|6284.13|6322.51|6284.51|6321.77|6283.77|10
1608474330000|2020-12-20 14:25:30|6322.23|6284.23|6322.49|6284.49|6322.75|6284.75|6322.23|6284.23|10
1608474340000|2020-12-20 14:25:40|6322.67|6284.67|6322.97|6284.97|6323.46|6285.46|6322.67|6284.67|10
1608474350000|2020-12-20 14:25:50|6322.84|6284.84|6322.81|6284.81|6322.84|6284.84|6322.34|6284.34|10
1608474360000|2020-12-20 14:26:00|6322.74|6284.74|6322.81|6284.81|6322.81|6284.81|6321.92|6283.92|10
1608474370000|2020-12-20 14:26:10|6323.1|6285.1|6323.19|6285.19|6323.44|6285.44|6322.8|6284.8|10
1608474380000|2020-12-20 14:26:20|6323.32|6285.32|6325.45|6287.45|6325.45|6287.45|6323.32|6285.32|10
1608474390000|2020-12-20 14:26:30|6325.73|6287.73|6326.13|6288.13|6326.35|6288.35|6325.62|6287.62|10
1608474400000|2020-12-20 14:26:40|6325.57|6287.57|6325.23|6287.23|6325.57|6287.57|6324.74|6286.74|10
1608474410000|2020-12-20 14:26:50|6325.22|6287.22|6326.98|6288.98|6326.98|6288.98|6325.22|6287.22|10
1608474420000|2020-12-20 14:27:00|6326.94|6288.94|6325.48|6287.48|6326.94|6288.94|6325.48|6287.48|9
1608474430000|2020-12-20 14:27:10|6324.66|6286.66|6323.79|6285.79|6324.81|6286.81|6323.79|6285.79|10
1608474440000|2020-12-20 14:27:20|6324.03|6286.03|6324.03|6286.03|6324.35|6286.35|6323.68|6285.68|10
1608474450000|2020-12-20 14:27:30|6324.01|6286.01|6323.83|6285.83|6324.23|6286.23|6323.83|6285.83|9
1608474460000|2020-12-20 14:27:40|6323.74|6285.74|6321.28|6283.28|6323.74|6285.74|6321.28|6283.28|10
1608474470000|2020-12-20 14:27:50|6320.93|6282.93|6319.01|6281.01|6320.93|6282.93|6319.01|6281.01|9
1608474480000|2020-12-20 14:28:00|6318.97|6280.97|6317.95|6279.95|6318.99|6280.99|6317.9|6279.9|10
1608474490000|2020-12-20 14:28:10|6317.5|6279.5|6318.11|6280.11|6318.4|6280.4|6317.5|6279.5|9
1608474500000|2020-12-20 14:28:20|6318.24|6280.24|6319.53|6281.53|6319.53|6281.53|6318.24|6280.24|10
1608474510000|2020-12-20 14:28:30|6319.59|6281.59|6319.04|6281.04|6320.15|6282.15|6319.04|6281.04|10
1608474520000|2020-12-20 14:28:40|6319.24|6281.24|6319.69|6281.69|6319.81|6281.81|6319.15|6281.15|10
1608474530000|2020-12-20 14:28:50|6319.54|6281.54|6318.18|6280.18|6319.72|6281.72|6318.18|6280.18|10
1608474540000|2020-12-20 14:29:00|6318.03|6280.03|6318.26|6280.26|6318.33|6280.33|6317.94|6279.94|9
1608474550000|2020-12-20 14:29:10|6318.42|6280.42|6319.33|6281.33|6319.34|6281.34|6318.42|6280.42|10
1608474560000|2020-12-20 14:29:20|6319.35|6281.35|6320.05|6282.05|6320.05|6282.05|6319.21|6281.21|10
1608474570000|2020-12-20 14:29:30|6320.15|6282.15|6320.62|6282.62|6320.77|6282.77|6320.14|6282.14|10
1608474580000|2020-12-20 14:29:40|6320.61|6282.61|6321.03|6283.03|6321.25|6283.25|6320.61|6282.61|10
1608474590000|2020-12-20 14:29:50|6320.96|6282.96|6320.72|6282.72|6321.17|6283.17|6320.72|6282.72|10
1608474600000|2020-12-20 14:30:00|6320.31|6282.31|6321.03|6283.03|6321.03|6283.03|6320.02|6282.02|10
1608474610000|2020-12-20 14:30:10|6321.22|6283.22|6322.91|6284.91|6322.97|6284.97|6321.22|6283.22|10
1608474620000|2020-12-20 14:30:20|6322.98|6284.98|6323.47|6285.47|6323.47|6285.47|6322.88|6284.88|10
1608474630000|2020-12-20 14:30:30|6323.43|6285.43|6322.55|6284.55|6323.43|6285.43|6322.55|6284.55|10
1608474640000|2020-12-20 14:30:40|6322.68|6284.68|6320.46|6282.46|6322.68|6284.68|6320.46|6282.46|10
1608474650000|2020-12-20 14:30:50|6320.39|6282.39|6318.89|6280.89|6320.39|6282.39|6318.89|6280.89|10
1608474660000|2020-12-20 14:31:00|6318.79|6280.79|6316.56|6278.56|6318.79|6280.79|6316.56|6278.56|10
1608474670000|2020-12-20 14:31:10|6316.44|6278.44|6315.81|6277.81|6316.44|6278.44|6315.72|6277.72|9
1608474680000|2020-12-20 14:31:20|6315.76|6277.76|6314.89|6276.89|6315.9|6277.9|6314.7|6276.7|10
1608474690000|2020-12-20 14:31:30|6314.62|6276.62|6314.9|6276.9|6314.92|6276.92|6314.21|6276.21|10
1608474700000|2020-12-20 14:31:40|6314.8|6276.8|6314.67|6276.67|6315.15|6277.15|6314.64|6276.64|10
1608474710000|2020-12-20 14:31:50|6314.4|6276.4|6314.13|6276.13|6314.4|6276.4|6313.86|6275.86|10
1608474720000|2020-12-20 14:32:00|6314.14|6276.14|6314.27|6276.27|6314.32|6276.32|6313.99|6275.99|8
1608474730000|2020-12-20 14:32:10|6314.3|6276.3|6314.54|6276.54|6314.61|6276.61|6314.26|6276.26|10
1608474740000|2020-12-20 14:32:20|6314.95|6276.95|6315.26|6277.26|6315.49|6277.49|6314.94|6276.94|9
1608474750000|2020-12-20 14:32:30|6315.32|6277.32|6315.25|6277.25|6315.39|6277.39|6315.17|6277.17|9
1608474760000|2020-12-20 14:32:40|6315.29|6277.29|6315.63|6277.63|6315.63|6277.63|6315.15|6277.15|10
1608474770000|2020-12-20 14:32:50|6315.52|6277.52|6315.75|6277.75|6315.75|6277.75|6315.35|6277.35|9
1608474780000|2020-12-20 14:33:00|6315.62|6277.62|6315.82|6277.82|6315.82|6277.82|6315.48|6277.48|10
1608474790000|2020-12-20 14:33:10|6315.99|6277.99|6317.13|6279.13|6317.13|6279.13|6315.99|6277.99|10
1608474800000|2020-12-20 14:33:20|6317|6279|6315.3|6277.3|6317|6279|6315.3|6277.3|9
1608474810000|2020-12-20 14:33:30|6315.21|6277.21|6315.76|6277.76|6315.77|6277.77|6315.21|6277.21|10
1608474820000|2020-12-20 14:33:40|6315.98|6277.98|6315.79|6277.79|6315.98|6277.98|6315.71|6277.71|10
1608474830000|2020-12-20 14:33:50|6315.68|6277.68|6313.96|6275.96|6315.68|6277.68|6313.96|6275.96|10
1608474840000|2020-12-20 14:34:00|6313.84|6275.84|6312.89|6274.89|6313.84|6275.84|6312.89|6274.89|10
1608474850000|2020-12-20 14:34:10|6313.3|6275.3|6314.64|6276.64|6314.64|6276.64|6313.3|6275.3|10
1608474860000|2020-12-20 14:34:20|6314.77|6276.77|6315.17|6277.17|6315.17|6277.17|6314.77|6276.77|10
1608474870000|2020-12-20 14:34:30|6315.21|6277.21|6314.7|6276.7|6315.38|6277.38|6314.7|6276.7|10
1608474880000|2020-12-20 14:34:40|6314.63|6276.63|6313.43|6275.43|6314.63|6276.63|6313.21|6275.21|10
1608474890000|2020-12-20 14:34:50|6313.46|6275.46|6314.24|6276.24|6314.45|6276.45|6313.46|6275.46|10
1608474900000|2020-12-20 14:35:00|6314.23|6276.23|6314.65|6276.65|6314.66|6276.66|6314.23|6276.23|10
1608474910000|2020-12-20 14:35:10|6314.72|6276.72|6314.82|6276.82|6315.15|6277.15|6314.72|6276.72|8
1608474920000|2020-12-20 14:35:20|6315.01|6277.01|6315.51|6277.51|6315.53|6277.53|6314.92|6276.92|10
1608474930000|2020-12-20 14:35:30|6315.56|6277.56|6316.02|6278.02|6316.02|6278.02|6315.56|6277.56|10
1608474940000|2020-12-20 14:35:40|6316.19|6278.19|6317.58|6279.58|6317.58|6279.58|6316.07|6278.07|10
1608474950000|2020-12-20 14:35:50|6317.84|6279.84|6318.27|6280.27|6318.27|6280.27|6317.32|6279.32|9
1608474960000|2020-12-20 14:36:00|6318.51|6280.51|6321.88|6283.88|6321.88|6283.88|6318.41|6280.41|10
1608474970000|2020-12-20 14:36:10|6322.36|6284.36|6324.96|6286.96|6324.96|6286.96|6322.36|6284.36|10
1608474980000|2020-12-20 14:36:20|6325.65|6287.65|6328.24|6290.24|6328.24|6290.24|6325.65|6287.65|10
1608474990000|2020-12-20 14:36:30|6328.58|6290.58|6331.83|6293.83|6331.83|6293.83|6328.58|6290.58|10
1608475000000|2020-12-20 14:36:40|6332.55|6294.55|6333.56|6295.56|6333.8|6295.8|6332.55|6294.55|9
1608475010000|2020-12-20 14:36:50|6333.87|6295.87|6333.53|6295.53|6334.5|6296.5|6333.53|6295.53|10
1608475020000|2020-12-20 14:37:00|6332.93|6294.93|6330.03|6292.03|6332.93|6294.93|6330.03|6292.03|10
1608475030000|2020-12-20 14:37:10|6329.76|6291.76|6327.54|6289.54|6329.76|6291.76|6327.54|6289.54|10
1608475040000|2020-12-20 14:37:20|6327.37|6289.37|6322.84|6284.84|6327.37|6289.37|6322.7|6284.7|10
1608475050000|2020-12-20 14:37:30|6322.47|6284.47|6323.49|6285.49|6323.49|6285.49|6322.26|6284.26|10
1608475060000|2020-12-20 14:37:40|6323.48|6285.48|6324.63|6286.63|6324.63|6286.63|6323.48|6285.48|10
1608475070000|2020-12-20 14:37:50|6324.6|6286.6|6324.87|6286.87|6325.04|6287.04|6324.49|6286.49|10
1608475080000|2020-12-20 14:38:00|6324.94|6286.94|6324.4|6286.4|6325.07|6287.07|6324.38|6286.38|10
1608475090000|2020-12-20 14:38:10|6324.24|6286.24|6322.76|6284.76|6324.24|6286.24|6322.76|6284.76|10
1608475100000|2020-12-20 14:38:20|6322.7|6284.7|6321.28|6283.28|6322.7|6284.7|6321.28|6283.28|10
1608475110000|2020-12-20 14:38:30|6321.05|6283.05|6320.4|6282.4|6321.28|6283.28|6320.33|6282.33|8
1608475120000|2020-12-20 14:38:40|6320.44|6282.44|6319.88|6281.88|6320.48|6282.48|6319.73|6281.73|10
1608475130000|2020-12-20 14:38:50|6319.73|6281.73|6318.74|6280.74|6319.73|6281.73|6318.74|6280.74|10
1608475140000|2020-12-20 14:39:00|6318.71|6280.71|6319.15|6281.15|6319.15|6281.15|6318.43|6280.43|10
1608475150000|2020-12-20 14:39:10|6319.3|6281.3|6319.47|6281.47|6319.68|6281.68|6319.3|6281.3|9
1608475160000|2020-12-20 14:39:20|6319.7|6281.7|6320.47|6282.47|6320.63|6282.63|6319.7|6281.7|9
1608475170000|2020-12-20 14:39:30|6320.57|6282.57|6320.35|6282.35|6320.67|6282.67|6320.3|6282.3|10
1608475180000|2020-12-20 14:39:40|6320.32|6282.32|6319.49|6281.49|6320.32|6282.32|6319.49|6281.49|10
1608475190000|2020-12-20 14:39:50|6319.43|6281.43|6319.09|6281.09|6319.62|6281.62|6319.02|6281.02|9
1608475200000|2020-12-20 14:40:00|6318.93|6280.93|6319.57|6281.57|6319.57|6281.57|6318.81|6280.81|10
1608475210000|2020-12-20 14:40:10|6319.65|6281.65|6319.97|6281.97|6319.97|6281.97|6319.42|6281.42|9
1608475220000|2020-12-20 14:40:20|6320.04|6282.04|6320.64|6282.64|6320.69|6282.69|6320.04|6282.04|9
1608475230000|2020-12-20 14:40:30|6320.45|6282.45|6320.93|6282.93|6320.93|6282.93|6320.33|6282.33|9
1608475240000|2020-12-20 14:40:40|6320.94|6282.94|6320.55|6282.55|6321.14|6283.14|6320.55|6282.55|10
1608475250000|2020-12-20 14:40:50|6320.73|6282.73|6320.22|6282.22|6320.73|6282.73|6320.15|6282.15|10
1608475260000|2020-12-20 14:41:00|6320.33|6282.33|6320.49|6282.49|6320.57|6282.57|6320.32|6282.32|10
1608475270000|2020-12-20 14:41:10|6320.47|6282.47|6320.77|6282.77|6320.77|6282.77|6320.05|6282.05|10
1608475280000|2020-12-20 14:41:20|6320.8|6282.8|6320.49|6282.49|6320.96|6282.96|6320.49|6282.49|10
1608475290000|2020-12-20 14:41:30|6320.12|6282.12|6319.46|6281.46|6320.12|6282.12|6319.45|6281.45|9
1608475300000|2020-12-20 14:41:40|6319.43|6281.43|6318.28|6280.28|6319.43|6281.43|6318.28|6280.28|9
1608475310000|2020-12-20 14:41:50|6318.53|6280.53|6317.87|6279.87|6318.56|6280.56|6317.87|6279.87|10
1608475320000|2020-12-20 14:42:00|6317.7|6279.7|6316.52|6278.52|6317.7|6279.7|6316.52|6278.52|10
1608475330000|2020-12-20 14:42:10|6316.36|6278.36|6314.44|6276.44|6316.36|6278.36|6314.44|6276.44|10
1608475340000|2020-12-20 14:42:20|6314.52|6276.52|6313.93|6275.93|6314.52|6276.52|6313.93|6275.93|10
1608475350000|2020-12-20 14:42:30|6313.91|6275.91|6313.44|6275.44|6313.99|6275.99|6313.41|6275.41|10
1608475360000|2020-12-20 14:42:40|6313.34|6275.34|6313.72|6275.72|6313.76|6275.76|6313.34|6275.34|10
1608475370000|2020-12-20 14:42:50|6313.66|6275.66|6314.67|6276.67|6314.67|6276.67|6313.66|6275.66|10
1608475380000|2020-12-20 14:43:00|6314.55|6276.55|6314.86|6276.86|6314.9|6276.9|6314.55|6276.55|10
1608475390000|2020-12-20 14:43:10|6314.81|6276.81|6315.03|6277.03|6315.3|6277.3|6314.81|6276.81|9
1608475400000|2020-12-20 14:43:20|6315.36|6277.36|6314.36|6276.36|6315.36|6277.36|6314.3|6276.3|10
1608475410000|2020-12-20 14:43:30|6314.06|6276.06|6313.15|6275.15|6314.12|6276.12|6313.03|6275.03|10
1608475420000|2020-12-20 14:43:40|6313.01|6275.01|6310.7|6272.7|6313.01|6275.01|6310.7|6272.7|10
1608475430000|2020-12-20 14:43:50|6309.84|6271.84|6307.76|6269.76|6309.84|6271.84|6307.71|6269.71|10
1608475440000|2020-12-20 14:44:00|6307.77|6269.77|6306.81|6268.81|6307.77|6269.77|6306.76|6268.76|10
1608475450000|2020-12-20 14:44:10|6306.8|6268.8|6307.97|6269.97|6307.97|6269.97|6306.3|6268.3|10
1608475460000|2020-12-20 14:44:20|6308.59|6270.59|6309.65|6271.65|6309.65|6271.65|6308.59|6270.59|10
1608475470000|2020-12-20 14:44:30|6309.8|6271.8|6311.06|6273.06|6311.06|6273.06|6309.8|6271.8|8
1608475480000|2020-12-20 14:44:40|6311.15|6273.15|6312.04|6274.04|6312.13|6274.13|6311.15|6273.15|10
1608475490000|2020-12-20 14:44:50|6311.88|6273.88|6311.59|6273.59|6311.88|6273.88|6311.57|6273.57|10
1608475500000|2020-12-20 14:45:00|6311.53|6273.53|6311.33|6273.33|6311.53|6273.53|6311.33|6273.33|10
1608475510000|2020-12-20 14:45:10|6311.29|6273.29|6311.1|6273.1|6311.29|6273.29|6310.92|6272.92|10
1608475520000|2020-12-20 14:45:20|6311.33|6273.33|6311.54|6273.54|6311.57|6273.57|6311.02|6273.02|9
1608475530000|2020-12-20 14:45:30|6311.65|6273.65|6312.66|6274.66|6312.66|6274.66|6311.65|6273.65|10
1608475540000|2020-12-20 14:45:40|6312.88|6274.88|6312.72|6274.72|6313.17|6275.17|6312.72|6274.72|10
1608475550000|2020-12-20 14:45:50|6312.83|6274.83|6313.23|6275.23|6313.44|6275.44|6312.83|6274.83|9
1608475560000|2020-12-20 14:46:00|6313.33|6275.33|6313.62|6275.62|6314.05|6276.05|6313.33|6275.33|9
1608475570000|2020-12-20 14:46:10|6313.61|6275.61|6312.94|6274.94|6314.28|6276.28|6312.94|6274.94|9
1608475580000|2020-12-20 14:46:20|6312.74|6274.74|6311.81|6273.81|6312.74|6274.74|6311.81|6273.81|10
1608475590000|2020-12-20 14:46:30|6311.63|6273.63|6310.41|6272.41|6311.63|6273.63|6310.41|6272.41|10
1608475600000|2020-12-20 14:46:40|6310.29|6272.29|6311.12|6273.12|6311.12|6273.12|6310.23|6272.23|10
1608475610000|2020-12-20 14:46:50|6311.11|6273.11|6311.09|6273.09|6311.11|6273.11|6310.89|6272.89|10
1608475620000|2020-12-20 14:47:00|6310.94|6272.94|6311.5|6273.5|6311.65|6273.65|6310.94|6272.94|10
1608475630000|2020-12-20 14:47:10|6311.55|6273.55|6311.91|6273.91|6311.91|6273.91|6311.32|6273.32|9
1608475640000|2020-12-20 14:47:20|6311.94|6273.94|6312.71|6274.71|6312.71|6274.71|6311.81|6273.81|10
1608475650000|2020-12-20 14:47:30|6312.85|6274.85|6313.84|6275.84|6313.84|6275.84|6312.85|6274.85|10
1608475660000|2020-12-20 14:47:40|6313.83|6275.83|6314.89|6276.89|6314.92|6276.92|6313.83|6275.83|10
1608475670000|2020-12-20 14:47:50|6314.97|6276.97|6315.02|6277.02|6315.12|6277.12|6314.97|6276.97|10
1608475680000|2020-12-20 14:48:00|6314.89|6276.89|6315.1|6277.1|6315.56|6277.56|6314.89|6276.89|10
1608475690000|2020-12-20 14:48:10|6314.86|6276.86|6314.24|6276.24|6314.86|6276.86|6314.24|6276.24|8
1608475700000|2020-12-20 14:48:20|6314.28|6276.28|6313.68|6275.68|6314.46|6276.46|6313.68|6275.68|9
1608475710000|2020-12-20 14:48:30|6313.63|6275.63|6312.98|6274.98|6313.72|6275.72|6312.98|6274.98|10
1608475720000|2020-12-20 14:48:40|6313|6275|6313.03|6275.03|6313.18|6275.18|6313|6275|8
1608475730000|2020-12-20 14:48:50|6313.01|6275.01|6312.95|6274.95|6313.23|6275.23|6312.89|6274.89|10
1608475740000|2020-12-20 14:49:00|6313.06|6275.06|6313.93|6275.93|6313.93|6275.93|6312.98|6274.98|9
1608475750000|2020-12-20 14:49:10|6313.95|6275.95|6313.57|6275.57|6313.95|6275.95|6313.48|6275.48|10
1608475760000|2020-12-20 14:49:20|6313.58|6275.58|6313.23|6275.23|6313.58|6275.58|6313.23|6275.23|10
1608475770000|2020-12-20 14:49:30|6313.42|6275.42|6313.76|6275.76|6313.76|6275.76|6313.1|6275.1|10
1608475780000|2020-12-20 14:49:40|6313.59|6275.59|6314.31|6276.31|6314.31|6276.31|6313.58|6275.58|10
1608475790000|2020-12-20 14:49:50|6314.3|6276.3|6314.17|6276.17|6314.51|6276.51|6314.17|6276.17|9
1608475800000|2020-12-20 14:50:00|6314.3|6276.3|6314.73|6276.73|6314.73|6276.73|6314.3|6276.3|10
1608475810000|2020-12-20 14:50:10|6314.63|6276.63|6314.33|6276.33|6314.76|6276.76|6314.33|6276.33|10
1608475820000|2020-12-20 14:50:20|6314.31|6276.31|6313.82|6275.82|6314.41|6276.41|6313.73|6275.73|9
1608475830000|2020-12-20 14:50:30|6313.7|6275.7|6313.52|6275.52|6313.84|6275.84|6313.44|6275.44|8
1608475840000|2020-12-20 14:50:40|6313.29|6275.29|6313.26|6275.26|6313.33|6275.33|6313.21|6275.21|9
1608475850000|2020-12-20 14:50:50|6313.25|6275.25|6313.86|6275.86|6313.86|6275.86|6313.25|6275.25|9
1608475860000|2020-12-20 14:51:00|6313.78|6275.78|6314.86|6276.86|6314.86|6276.86|6313.78|6275.78|10
1608475870000|2020-12-20 14:51:10|6314.98|6276.98|6315.6|6277.6|6315.6|6277.6|6314.98|6276.98|10
1608475880000|2020-12-20 14:51:20|6315.65|6277.65|6316.22|6278.22|6316.31|6278.31|6315.65|6277.65|10
1608475890000|2020-12-20 14:51:30|6316.27|6278.27|6316.02|6278.02|6316.27|6278.27|6315.9|6277.9|9
1608475900000|2020-12-20 14:51:40|6316.01|6278.01|6317.13|6279.13|6317.13|6279.13|6316.01|6278.01|8
1608475910000|2020-12-20 14:51:50|6317.38|6279.38|6318.23|6280.23|6318.27|6280.27|6317.38|6279.38|9
1608475920000|2020-12-20 14:52:00|6318.27|6280.27|6317.35|6279.35|6318.36|6280.36|6317.35|6279.35|10
1608475930000|2020-12-20 14:52:10|6317.29|6279.29|6316.4|6278.4|6317.45|6279.45|6316.4|6278.4|10
1608475940000|2020-12-20 14:52:20|6315.93|6277.93|6315|6277|6315.93|6277.93|6314.88|6276.88|10
1608475950000|2020-12-20 14:52:30|6315.02|6277.02|6314.76|6276.76|6315.18|6277.18|6314.76|6276.76|10
1608475960000|2020-12-20 14:52:40|6314.65|6276.65|6314.72|6276.72|6314.87|6276.87|6314.63|6276.63|10
1608475970000|2020-12-20 14:52:50|6314.87|6276.87|6316.13|6278.13|6316.13|6278.13|6314.87|6276.87|9
1608475980000|2020-12-20 14:53:00|6316.26|6278.26|6316.68|6278.68|6316.68|6278.68|6316.22|6278.22|10
1608475990000|2020-12-20 14:53:10|6316.76|6278.76|6316.72|6278.72|6316.84|6278.84|6316.68|6278.68|10
1608476000000|2020-12-20 14:53:20|6316.63|6278.63|6316.04|6278.04|6316.63|6278.63|6316.04|6278.04|10
1608476010000|2020-12-20 14:53:30|6315.96|6277.96|6316.16|6278.16|6316.29|6278.29|6315.96|6277.96|10
1608476020000|2020-12-20 14:53:40|6316.05|6278.05|6314.01|6276.01|6316.05|6278.05|6314.01|6276.01|10
1608476030000|2020-12-20 14:53:50|6313.92|6275.92|6312.72|6274.72|6313.92|6275.92|6312.72|6274.72|9
1608476040000|2020-12-20 14:54:00|6312.59|6274.59|6310.16|6272.16|6312.59|6274.59|6310.16|6272.16|10
1608476050000|2020-12-20 14:54:10|6310.08|6272.08|6309.35|6271.35|6310.08|6272.08|6309.35|6271.35|10
1608476060000|2020-12-20 14:54:20|6309.38|6271.38|6308.96|6270.96|6309.38|6271.38|6308.96|6270.96|10
1608476070000|2020-12-20 14:54:30|6309.05|6271.05|6309.1|6271.1|6309.36|6271.36|6308.97|6270.97|10
1608476080000|2020-12-20 14:54:40|6309.19|6271.19|6309.48|6271.48|6309.48|6271.48|6308.99|6270.99|9
1608476090000|2020-12-20 14:54:50|6309.13|6271.13|6308.52|6270.52|6309.13|6271.13|6308.45|6270.45|10
1608476100000|2020-12-20 14:55:00|6308.66|6270.66|6309.3|6271.3|6309.41|6271.41|6308.65|6270.65|9
1608476110000|2020-12-20 14:55:10|6309.39|6271.39|6310.07|6272.07|6310.07|6272.07|6309.34|6271.34|9
1608476120000|2020-12-20 14:55:20|6310.26|6272.26|6311.42|6273.42|6311.42|6273.42|6310.26|6272.26|10
1608476130000|2020-12-20 14:55:30|6311.65|6273.65|6312.31|6274.31|6312.31|6274.31|6311.47|6273.47|10
1608476140000|2020-12-20 14:55:40|6312.33|6274.33|6314.09|6276.09|6314.09|6276.09|6312.33|6274.33|10
1608476150000|2020-12-20 14:55:50|6314.25|6276.25|6313.59|6275.59|6314.25|6276.25|6313.59|6275.59|10
1608476160000|2020-12-20 14:56:00|6313.63|6275.63|6312.58|6274.58|6313.63|6275.63|6312.58|6274.58|10
1608476170000|2020-12-20 14:56:10|6312.34|6274.34|6312.63|6274.63|6312.63|6274.63|6312.33|6274.33|9
1608476180000|2020-12-20 14:56:20|6312.67|6274.67|6313.06|6275.06|6313.22|6275.22|6312.67|6274.67|10
1608476190000|2020-12-20 14:56:30|6313.05|6275.05|6314.48|6276.48|6314.48|6276.48|6313.05|6275.05|10
1608476200000|2020-12-20 14:56:40|6314.6|6276.6|6314.9|6276.9|6314.9|6276.9|6314.6|6276.6|10
1608476210000|2020-12-20 14:56:50|6315.13|6277.13|6316.84|6278.84|6316.84|6278.84|6315.13|6277.13|10
1608476220000|2020-12-20 14:57:00|6316.82|6278.82|6317.12|6279.12|6317.12|6279.12|6316.82|6278.82|10
1608476230000|2020-12-20 14:57:10|6317.11|6279.11|6316.7|6278.7|6317.14|6279.14|6316.7|6278.7|8
1608476240000|2020-12-20 14:57:20|6316.72|6278.72|6316.73|6278.73|6316.75|6278.75|6316.53|6278.53|9
1608476250000|2020-12-20 14:57:30|6316.74|6278.74|6317.39|6279.39|6317.39|6279.39|6316.74|6278.74|10
1608476260000|2020-12-20 14:57:40|6317.49|6279.49|6316.8|6278.8|6317.62|6279.62|6316.79|6278.79|10
1608476270000|2020-12-20 14:57:50|6316.75|6278.75|6316.76|6278.76|6316.91|6278.91|6316.5|6278.5|9
1608476280000|2020-12-20 14:58:00|6316.82|6278.82|6315.54|6277.54|6316.82|6278.82|6315.54|6277.54|9
1608476290000|2020-12-20 14:58:10|6315.44|6277.44|6314.41|6276.41|6315.44|6277.44|6314.3|6276.3|10
1608476300000|2020-12-20 14:58:20|6314.32|6276.32|6313.44|6275.44|6314.41|6276.41|6313.23|6275.23|8
1608476310000|2020-12-20 14:58:30|6313.36|6275.36|6312.9|6274.9|6313.46|6275.46|6312.9|6274.9|9
1608476320000|2020-12-20 14:58:40|6312.99|6274.99|6312.75|6274.75|6313.1|6275.1|6312.7|6274.7|10
1608476330000|2020-12-20 14:58:50|6312.82|6274.82|6312.27|6274.27|6312.82|6274.82|6312.21|6274.21|10
1608476340000|2020-12-20 14:59:00|6312.08|6274.08|6311.46|6273.46|6312.08|6274.08|6311.46|6273.46|10
1608476350000|2020-12-20 14:59:10|6311.32|6273.32|6310.06|6272.06|6311.32|6273.32|6310.06|6272.06|10
1608476360000|2020-12-20 14:59:20|6309.95|6271.95|6309.11|6271.11|6310.09|6272.09|6309.11|6271.11|9
1608476370000|2020-12-20 14:59:30|6309.04|6271.04|6308.32|6270.32|6309.07|6271.07|6308.32|6270.32|10
1608476380000|2020-12-20 14:59:40|6308.12|6270.12|6306.75|6268.75|6308.12|6270.12|6306.75|6268.75|10
1608476390000|2020-12-20 14:59:50|6306.59|6268.59|6306.16|6268.16|6306.59|6268.59|6306.16|6268.16|9
1608476400000|2020-12-20 15:00:00|6306.09|6268.09|6303.05|6265.05|6306.09|6268.09|6303.05|6265.05|10
1608476410000|2020-12-20 15:00:10|6302.95|6264.95|6303.28|6265.28|6303.28|6265.28|6302.72|6264.72|10
1608476420000|2020-12-20 15:00:20|6302.83|6264.83|6303.97|6265.97|6304.15|6266.15|6302.83|6264.83|10
1608476430000|2020-12-20 15:00:30|6303.76|6265.76|6302.69|6264.69|6303.76|6265.76|6302.69|6264.69|10
1608476440000|2020-12-20 15:00:40|6302.54|6264.54|6301.57|6263.57|6302.54|6264.54|6301.43|6263.43|10
1608476450000|2020-12-20 15:00:50|6301.74|6263.74|6303.04|6265.04|6303.28|6265.28|6301.74|6263.74|10
1608476460000|2020-12-20 15:01:00|6302.52|6264.52|6302.29|6264.29|6302.59|6264.59|6302.24|6264.24|8
1608476470000|2020-12-20 15:01:10|6302.25|6264.25|6303.45|6265.45|6303.45|6265.45|6302.13|6264.13|9
1608476480000|2020-12-20 15:01:20|6303.58|6265.58|6305.07|6267.07|6305.07|6267.07|6303.58|6265.58|10
1608476490000|2020-12-20 15:01:30|6305.12|6267.12|6306.72|6268.72|6306.72|6268.72|6305.12|6267.12|10
1608476500000|2020-12-20 15:01:40|6306.78|6268.78|6307.32|6269.32|6307.32|6269.32|6306.55|6268.55|10
1608476510000|2020-12-20 15:01:50|6307.33|6269.33|6307.75|6269.75|6308|6270|6307.33|6269.33|10
1608476520000|2020-12-20 15:02:00|6307.7|6269.7|6307.13|6269.13|6307.7|6269.7|6306.97|6268.97|10
1608476530000|2020-12-20 15:02:10|6307.05|6269.05|6309.09|6271.09|6309.09|6271.09|6307.05|6269.05|10
1608476540000|2020-12-20 15:02:20|6309.4|6271.4|6311.46|6273.46|6311.46|6273.46|6309.4|6271.4|10
1608476550000|2020-12-20 15:02:30|6311.52|6273.52|6313.18|6275.18|6313.18|6275.18|6311.28|6273.28|10
1608476560000|2020-12-20 15:02:40|6313.54|6275.54|6315.94|6277.94|6315.94|6277.94|6313.54|6275.54|10
1608476570000|2020-12-20 15:02:50|6316.14|6278.14|6316.22|6278.22|6316.22|6278.22|6315.9|6277.9|10
1608476580000|2020-12-20 15:03:00|6316.3|6278.3|6317.09|6279.09|6317.09|6279.09|6316.14|6278.14|10
1608476590000|2020-12-20 15:03:10|6317.33|6279.33|6318.7|6280.7|6318.83|6280.83|6317.33|6279.33|10
1608476600000|2020-12-20 15:03:20|6319.08|6281.08|6321.24|6283.24|6321.35|6283.35|6319.08|6281.08|10
1608476610000|2020-12-20 15:03:30|6321.45|6283.45|6322.14|6284.14|6322.15|6284.15|6321.45|6283.45|9
1608476620000|2020-12-20 15:03:40|6322.32|6284.32|6323.9|6285.9|6323.9|6285.9|6322.17|6284.17|10
1608476630000|2020-12-20 15:03:50|6323.86|6285.86|6322.19|6284.19|6323.98|6285.98|6322.19|6284.19|9
1608476640000|2020-12-20 15:04:00|6322.16|6284.16|6322.23|6284.23|6322.34|6284.34|6321.7|6283.7|10
1608476650000|2020-12-20 15:04:10|6322.44|6284.44|6323.38|6285.38|6323.38|6285.38|6322.44|6284.44|10
1608476660000|2020-12-20 15:04:20|6324.07|6286.07|6325.76|6287.76|6325.76|6287.76|6324.07|6286.07|10
1608476670000|2020-12-20 15:04:30|6326.13|6288.13|6326.63|6288.63|6326.66|6288.66|6326.13|6288.13|10
1608476680000|2020-12-20 15:04:40|6326.97|6288.97|6327.54|6289.54|6327.54|6289.54|6326.97|6288.97|9
1608476690000|2020-12-20 15:04:50|6327.76|6289.76|6327.08|6289.08|6327.77|6289.77|6327.08|6289.08|10
1608476700000|2020-12-20 15:05:00|6327.05|6289.05|6327.56|6289.56|6327.56|6289.56|6326.66|6288.66|10
1608476710000|2020-12-20 15:05:10|6327.62|6289.62|6327.74|6289.74|6328|6290|6327.28|6289.28|10
1608476720000|2020-12-20 15:05:20|6327.69|6289.69|6329|6291|6329|6291|6327.69|6289.69|9
1608476730000|2020-12-20 15:05:30|6329.32|6291.32|6329.61|6291.61|6329.61|6291.61|6329.28|6291.28|9
1608476740000|2020-12-20 15:05:40|6329.64|6291.64|6331.46|6293.46|6331.46|6293.46|6329.64|6291.64|10
1608476750000|2020-12-20 15:05:50|6331.71|6293.71|6333.47|6295.47|6333.47|6295.47|6331.71|6293.71|9
1608476760000|2020-12-20 15:06:00|6333.57|6295.57|6335.1|6297.1|6335.1|6297.1|6333.57|6295.57|10
1608476770000|2020-12-20 15:06:10|6335.08|6297.08|6334.22|6296.22|6335.29|6297.29|6334.22|6296.22|9
1608476780000|2020-12-20 15:06:20|6333.55|6295.55|6330.98|6292.98|6333.55|6295.55|6330.98|6292.98|10
1608476790000|2020-12-20 15:06:30|6330.34|6292.34|6330.23|6292.23|6330.34|6292.34|6329.8|6291.8|9
1608476800000|2020-12-20 15:06:40|6330.5|6292.5|6332.12|6294.12|6332.12|6294.12|6330.5|6292.5|9
1608476810000|2020-12-20 15:06:50|6332.15|6294.15|6333.17|6295.17|6333.19|6295.19|6332.15|6294.15|10
1608476820000|2020-12-20 15:07:00|6333.12|6295.12|6333.04|6295.04|6333.45|6295.45|6333.04|6295.04|10
1608476830000|2020-12-20 15:07:10|6333.02|6295.02|6332|6294|6333.02|6295.02|6331.96|6293.96|10
1608476840000|2020-12-20 15:07:20|6332.03|6294.03|6330.36|6292.36|6332.03|6294.03|6330.36|6292.36|10
1608476850000|2020-12-20 15:07:30|6329.91|6291.91|6330.11|6292.11|6330.44|6292.44|6329.91|6291.91|10
1608476860000|2020-12-20 15:07:40|6330.07|6292.07|6330.37|6292.37|6330.37|6292.37|6329.82|6291.82|10
1608476870000|2020-12-20 15:07:50|6329.93|6291.93|6330.29|6292.29|6330.33|6292.33|6329.93|6291.93|9
1608476880000|2020-12-20 15:08:00|6330.26|6292.26|6330.18|6292.18|6330.39|6292.39|6330.18|6292.18|8
1608476890000|2020-12-20 15:08:10|6329.9|6291.9|6328.88|6290.88|6329.9|6291.9|6328.79|6290.79|10
1608476900000|2020-12-20 15:08:20|6328.55|6290.55|6326.77|6288.77|6328.55|6290.55|6326.77|6288.77|10
1608476910000|2020-12-20 15:08:30|6326.82|6288.82|6327.21|6289.21|6327.37|6289.37|6326.73|6288.73|10
1608476920000|2020-12-20 15:08:40|6327.4|6289.4|6327.28|6289.28|6327.47|6289.47|6327.07|6289.07|10
1608476930000|2020-12-20 15:08:50|6327.21|6289.21|6327.72|6289.72|6327.96|6289.96|6327.21|6289.21|9
1608476940000|2020-12-20 15:09:00|6327.68|6289.68|6326.23|6288.23|6327.88|6289.88|6326.23|6288.23|10
1608476950000|2020-12-20 15:09:10|6326.07|6288.07|6323.95|6285.95|6326.07|6288.07|6323.95|6285.95|10
1608476960000|2020-12-20 15:09:20|6323.69|6285.69|6323.08|6285.08|6323.71|6285.71|6323.08|6285.08|10
1608476970000|2020-12-20 15:09:30|6323.01|6285.01|6324.47|6286.47|6324.47|6286.47|6323.01|6285.01|9
1608476980000|2020-12-20 15:09:40|6324.73|6286.73|6325.51|6287.51|6325.89|6287.89|6324.73|6286.73|10
1608476990000|2020-12-20 15:09:50|6325.4|6287.4|6326.15|6288.15|6326.24|6288.24|6325.4|6287.4|9
1608477000000|2020-12-20 15:10:00|6326.12|6288.12|6326.39|6288.39|6326.68|6288.68|6326.12|6288.12|10
1608477010000|2020-12-20 15:10:10|6326.41|6288.41|6326.43|6288.43|6326.6|6288.6|6326.37|6288.37|9
1608477020000|2020-12-20 15:10:20|6326.39|6288.39|6324.54|6286.54|6326.39|6288.39|6324.54|6286.54|10
1608477030000|2020-12-20 15:10:30|6324.26|6286.26|6323.69|6285.69|6324.26|6286.26|6323.41|6285.41|9
1608477040000|2020-12-20 15:10:40|6323.45|6285.45|6323.31|6285.31|6323.45|6285.45|6323.01|6285.01|9
1608477050000|2020-12-20 15:10:50|6323.21|6285.21|6323.22|6285.22|6323.23|6285.23|6322.66|6284.66|10
1608477060000|2020-12-20 15:11:00|6323.37|6285.37|6323.73|6285.73|6323.87|6285.87|6323.37|6285.37|9
1608477070000|2020-12-20 15:11:10|6323.82|6285.82|6323.89|6285.89|6323.89|6285.89|6323.66|6285.66|9
1608477080000|2020-12-20 15:11:20|6323.81|6285.81|6322.05|6284.05|6323.81|6285.81|6322.05|6284.05|9
1608477090000|2020-12-20 15:11:30|6321.68|6283.68|6321.78|6283.78|6322.04|6284.04|6321.63|6283.63|10
1608477100000|2020-12-20 15:11:40|6321.89|6283.89|6322.78|6284.78|6323|6285|6321.89|6283.89|10
1608477110000|2020-12-20 15:11:50|6322.91|6284.91|6322.29|6284.29|6322.91|6284.91|6322.28|6284.28|10
1608477120000|2020-12-20 15:12:00|6322.5|6284.5|6322.54|6284.54|6322.54|6284.54|6322.27|6284.27|9
1608477130000|2020-12-20 15:12:10|6322.51|6284.51|6323.55|6285.55|6323.55|6285.55|6322.51|6284.51|10
1608477140000|2020-12-20 15:12:20|6323.79|6285.79|6324.93|6286.93|6324.93|6286.93|6323.79|6285.79|9
1608477150000|2020-12-20 15:12:30|6324.85|6286.85|6325.22|6287.22|6325.23|6287.23|6324.85|6286.85|9
1608477160000|2020-12-20 15:12:40|6325.34|6287.34|6326.87|6288.87|6326.96|6288.96|6325.34|6287.34|9
1608477170000|2020-12-20 15:12:50|6326.64|6288.64|6328.27|6290.27|6328.27|6290.27|6326.64|6288.64|10
1608477180000|2020-12-20 15:13:00|6328.38|6290.38|6329.21|6291.21|6329.37|6291.37|6328.38|6290.38|10
1608477190000|2020-12-20 15:13:10|6329.74|6291.74|6329.14|6291.14|6329.95|6291.95|6329.14|6291.14|10
1608477200000|2020-12-20 15:13:20|6329.2|6291.2|6328.93|6290.93|6329.2|6291.2|6328.82|6290.82|9
1608477210000|2020-12-20 15:13:30|6328.95|6290.95|6329.4|6291.4|6329.43|6291.43|6328.87|6290.87|8
1608477220000|2020-12-20 15:13:40|6329.41|6291.41|6329.39|6291.39|6329.59|6291.59|6329.39|6291.39|10
1608477230000|2020-12-20 15:13:50|6329.43|6291.43|6329.42|6291.42|6329.61|6291.61|6329.37|6291.37|10
1608477240000|2020-12-20 15:14:00|6329.3|6291.3|6327.71|6289.71|6329.3|6291.3|6327.71|6289.71|10
1608477250000|2020-12-20 15:14:10|6327.54|6289.54|6327.09|6289.09|6327.54|6289.54|6326.7|6288.7|10
1608477260000|2020-12-20 15:14:20|6327.15|6289.15|6326.64|6288.64|6327.15|6289.15|6326.6|6288.6|10
1608477270000|2020-12-20 15:14:30|6326.62|6288.62|6327.24|6289.24|6327.24|6289.24|6326.61|6288.61|9
1608477280000|2020-12-20 15:14:40|6327.27|6289.27|6327.58|6289.58|6327.58|6289.58|6327.27|6289.27|9
1608477290000|2020-12-20 15:14:50|6327.32|6289.32|6327.15|6289.15|6327.32|6289.32|6326.97|6288.97|10
1608477300000|2020-12-20 15:15:00|6327.22|6289.22|6326.9|6288.9|6327.22|6289.22|6326.86|6288.86|10
1608477310000|2020-12-20 15:15:10|6327|6289|6326.89|6288.89|6327.24|6289.24|6326.82|6288.82|9
1608477320000|2020-12-20 15:15:20|6326.88|6288.88|6326.07|6288.07|6327|6289|6326.07|6288.07|10
1608477330000|2020-12-20 15:15:30|6325.94|6287.94|6325.16|6287.16|6326.07|6288.07|6325.16|6287.16|10
1608477340000|2020-12-20 15:15:40|6325.14|6287.14|6325.07|6287.07|6325.26|6287.26|6324.94|6286.94|10
1608477350000|2020-12-20 15:15:50|6324.95|6286.95|6324.71|6286.71|6324.95|6286.95|6324.52|6286.52|10
1608477360000|2020-12-20 15:16:00|6324.58|6286.58|6324.69|6286.69|6324.69|6286.69|6324.38|6286.38|10
1608477370000|2020-12-20 15:16:10|6324.52|6286.52|6323.94|6285.94|6324.52|6286.52|6323.94|6285.94|9
1608477380000|2020-12-20 15:16:20|6323.75|6285.75|6322.75|6284.75|6323.75|6285.75|6322.75|6284.75|10
1608477390000|2020-12-20 15:16:30|6322.66|6284.66|6322.03|6284.03|6322.66|6284.66|6322|6284|10
1608477400000|2020-12-20 15:16:40|6322.11|6284.11|6320.37|6282.37|6322.11|6284.11|6320.37|6282.37|10
1608477410000|2020-12-20 15:16:50|6320.17|6282.17|6319.77|6281.77|6320.17|6282.17|6319.71|6281.71|10
1608477420000|2020-12-20 15:17:00|6319.75|6281.75|6319.26|6281.26|6319.75|6281.75|6319.26|6281.26|9
1608477430000|2020-12-20 15:17:10|6319.08|6281.08|6318.63|6280.63|6319.1|6281.1|6318.63|6280.63|9
1608477440000|2020-12-20 15:17:20|6318.6|6280.6|6319.29|6281.29|6319.29|6281.29|6318.6|6280.6|9
1608477450000|2020-12-20 15:17:30|6319.13|6281.13|6318.23|6280.23|6319.22|6281.22|6318.23|6280.23|10
1608477460000|2020-12-20 15:17:40|6318.28|6280.28|6316.65|6278.65|6318.28|6280.28|6316.65|6278.65|10
1608477470000|2020-12-20 15:17:50|6316.46|6278.46|6316.17|6278.17|6316.46|6278.46|6316.04|6278.04|10
1608477480000|2020-12-20 15:18:00|6316.25|6278.25|6316.19|6278.19|6316.25|6278.25|6315.92|6277.92|10
1608477490000|2020-12-20 15:18:10|6316.15|6278.15|6316.01|6278.01|6316.38|6278.38|6315.93|6277.93|10
1608477500000|2020-12-20 15:18:20|6315.91|6277.91|6315.79|6277.79|6316|6278|6315.79|6277.79|9
1608477510000|2020-12-20 15:18:30|6315.66|6277.66|6315.35|6277.35|6315.69|6277.69|6315.21|6277.21|10
1608477520000|2020-12-20 15:18:40|6315.46|6277.46|6315.52|6277.52|6315.6|6277.6|6314.76|6276.76|9
1608477530000|2020-12-20 15:18:50|6315.51|6277.51|6316.28|6278.28|6316.28|6278.28|6315.51|6277.51|10
1608477540000|2020-12-20 15:19:00|6316.22|6278.22|6318.24|6280.24|6318.24|6280.24|6316.12|6278.12|10
1608477550000|2020-12-20 15:19:10|6318.21|6280.21|6318.67|6280.67|6318.93|6280.93|6318.1|6280.1|10
1608477560000|2020-12-20 15:19:20|6318.37|6280.37|6318.1|6280.1|6318.66|6280.66|6318.1|6280.1|9
1608477570000|2020-12-20 15:19:30|6317.76|6279.76|6317.21|6279.21|6317.76|6279.76|6317.16|6279.16|9
1608477580000|2020-12-20 15:19:40|6317.19|6279.19|6316.44|6278.44|6317.19|6279.19|6316.44|6278.44|10
1608477590000|2020-12-20 15:19:50|6316.24|6278.24|6316.53|6278.53|6316.53|6278.53|6316.24|6278.24|10
1608477600000|2020-12-20 15:20:00|6316.4|6278.4|6317.19|6279.19|6317.19|6279.19|6316.4|6278.4|10
1608477610000|2020-12-20 15:20:10|6317.26|6279.26|6317.19|6279.19|6317.48|6279.48|6317.19|6279.19|9
1608477620000|2020-12-20 15:20:20|6317.15|6279.15|6317.27|6279.27|6317.27|6279.27|6317.1|6279.1|10
1608477630000|2020-12-20 15:20:30|6317.21|6279.21|6317.47|6279.47|6317.72|6279.72|6317.2|6279.2|9
1608477640000|2020-12-20 15:20:40|6317.48|6279.48|6316.86|6278.86|6317.68|6279.68|6316.86|6278.86|10
1608477650000|2020-12-20 15:20:50|6316.92|6278.92|6315.21|6277.21|6316.92|6278.92|6315.21|6277.21|10
1608477660000|2020-12-20 15:21:00|6315.14|6277.14|6314.1|6276.1|6315.14|6277.14|6313.98|6275.98|10
1608477670000|2020-12-20 15:21:10|6314.43|6276.43|6315.1|6277.1|6315.1|6277.1|6314.43|6276.43|10
1608477680000|2020-12-20 15:21:20|6315.27|6277.27|6316.6|6278.6|6316.6|6278.6|6315.27|6277.27|9
1608477690000|2020-12-20 15:21:30|6316.5|6278.5|6316.01|6278.01|6316.5|6278.5|6316.01|6278.01|9
1608477700000|2020-12-20 15:21:40|6315.96|6277.96|6315.68|6277.68|6315.96|6277.96|6315.67|6277.67|10
1608477710000|2020-12-20 15:21:50|6315.6|6277.6|6315.06|6277.06|6315.63|6277.63|6315.06|6277.06|10
1608477720000|2020-12-20 15:22:00|6315.04|6277.04|6314.74|6276.74|6315.36|6277.36|6314.74|6276.74|10
1608477730000|2020-12-20 15:22:10|6314.76|6276.76|6315.36|6277.36|6315.36|6277.36|6314.6|6276.6|10
1608477740000|2020-12-20 15:22:20|6315.32|6277.32|6315.5|6277.5|6315.58|6277.58|6315.32|6277.32|9
1608477750000|2020-12-20 15:22:30|6315.35|6277.35|6315.08|6277.08|6315.45|6277.45|6315.08|6277.08|10
1608477760000|2020-12-20 15:22:40|6315.1|6277.1|6314.75|6276.75|6315.11|6277.11|6314.74|6276.74|10
1608477770000|2020-12-20 15:22:50|6314.67|6276.67|6315.01|6277.01|6315.01|6277.01|6314.64|6276.64|9
1608477780000|2020-12-20 15:23:00|6315.03|6277.03|6315.9|6277.9|6315.9|6277.9|6315.03|6277.03|10
1608477790000|2020-12-20 15:23:10|6316.08|6278.08|6317.37|6279.37|6317.37|6279.37|6316.08|6278.08|10
1608477800000|2020-12-20 15:23:20|6317.5|6279.5|6318.06|6280.06|6318.22|6280.22|6317.42|6279.42|10
1608477810000|2020-12-20 15:23:30|6318.12|6280.12|6320.42|6282.42|6320.51|6282.51|6318.12|6280.12|10
1608477820000|2020-12-20 15:23:40|6320.72|6282.72|6321.2|6283.2|6321.29|6283.29|6320.48|6282.48|10
1608477830000|2020-12-20 15:23:50|6321.05|6283.05|6322.08|6284.08|6322.08|6284.08|6321.02|6283.02|10
1608477840000|2020-12-20 15:24:00|6321.98|6283.98|6322.1|6284.1|6322.3|6284.3|6321.95|6283.95|10
1608477850000|2020-12-20 15:24:10|6321.81|6283.81|6323.27|6285.27|6323.27|6285.27|6321.81|6283.81|10
1608477860000|2020-12-20 15:24:20|6323.44|6285.44|6324.67|6286.67|6324.67|6286.67|6323.44|6285.44|10
1608477870000|2020-12-20 15:24:30|6325.21|6287.21|6325.45|6287.45|6325.45|6287.45|6325.21|6287.21|10
1608477880000|2020-12-20 15:24:40|6325.33|6287.33|6324.14|6286.14|6325.33|6287.33|6324.14|6286.14|10
1608477890000|2020-12-20 15:24:50|6324.21|6286.21|6323.55|6285.55|6324.21|6286.21|6323.52|6285.52|10
1608477900000|2020-12-20 15:25:00|6323.63|6285.63|6324.54|6286.54|6324.74|6286.74|6323.6|6285.6|10
1608477910000|2020-12-20 15:25:10|6324.58|6286.58|6325.26|6287.26|6325.26|6287.26|6324.58|6286.58|10
1608477920000|2020-12-20 15:25:20|6325.38|6287.38|6326.48|6288.48|6326.48|6288.48|6325.38|6287.38|10
1608477930000|2020-12-20 15:25:30|6326.53|6288.53|6326.56|6288.56|6326.61|6288.61|6326.5|6288.5|9
1608477940000|2020-12-20 15:25:40|6326.52|6288.52|6326.76|6288.76|6326.78|6288.78|6326.32|6288.32|9
1608477950000|2020-12-20 15:25:50|6326.47|6288.47|6327.76|6289.76|6327.76|6289.76|6326.47|6288.47|10
1608477960000|2020-12-20 15:26:00|6327.71|6289.71|6328.16|6290.16|6328.25|6290.25|6327.54|6289.54|10
1608477970000|2020-12-20 15:26:10|6328.52|6290.52|6328.23|6290.23|6328.55|6290.55|6328.1|6290.1|9
1608477980000|2020-12-20 15:26:20|6328.14|6290.14|6328.35|6290.35|6328.35|6290.35|6328.09|6290.09|10
1608477990000|2020-12-20 15:26:30|6328.3|6290.3|6327.69|6289.69|6328.39|6290.39|6327.69|6289.69|10
1608478000000|2020-12-20 15:26:40|6327.71|6289.71|6327.67|6289.67|6328.04|6290.04|6327.64|6289.64|10
1608478010000|2020-12-20 15:26:50|6327.88|6289.88|6328.3|6290.3|6328.3|6290.3|6327.84|6289.84|10
1608478020000|2020-12-20 15:27:00|6328.44|6290.44|6328.43|6290.43|6328.63|6290.63|6328.39|6290.39|10
1608478030000|2020-12-20 15:27:10|6328.6|6290.6|6328.68|6290.68|6328.68|6290.68|6328.38|6290.38|9
1608478040000|2020-12-20 15:27:20|6328.55|6290.55|6329.18|6291.18|6329.18|6291.18|6328.52|6290.52|9
1608478050000|2020-12-20 15:27:30|6329.2|6291.2|6330.53|6292.53|6330.56|6292.56|6329.2|6291.2|10
1608478060000|2020-12-20 15:27:40|6330.54|6292.54|6330.39|6292.39|6330.54|6292.54|6330.33|6292.33|10
1608478070000|2020-12-20 15:27:50|6331.14|6293.14|6331.03|6293.03|6331.51|6293.51|6331.03|6293.03|10
1608478080000|2020-12-20 15:28:00|6331.09|6293.09|6330.34|6292.34|6331.09|6293.09|6330.32|6292.32|10
1608478090000|2020-12-20 15:28:10|6330.41|6292.41|6329.9|6291.9|6330.56|6292.56|6329.71|6291.71|10
1608478100000|2020-12-20 15:28:20|6329.83|6291.83|6330.22|6292.22|6330.27|6292.27|6329.79|6291.79|9
1608478110000|2020-12-20 15:28:30|6330.39|6292.39|6331.01|6293.01|6331.15|6293.15|6330.39|6292.39|9
1608478120000|2020-12-20 15:28:40|6330.79|6292.79|6331.97|6293.97|6331.97|6293.97|6330.64|6292.64|10
1608478130000|2020-12-20 15:28:50|6331.92|6293.92|6332.4|6294.4|6332.4|6294.4|6331.92|6293.92|7
1608478140000|2020-12-20 15:29:00|6332.16|6294.16|6332.49|6294.49|6332.49|6294.49|6332.16|6294.16|10
1608478150000|2020-12-20 15:29:10|6332.52|6294.52|6331.67|6293.67|6332.52|6294.52|6331.67|6293.67|9
1608478160000|2020-12-20 15:29:20|6331.57|6293.57|6332.17|6294.17|6332.17|6294.17|6331.54|6293.54|9
1608478170000|2020-12-20 15:29:30|6332.28|6294.28|6333.07|6295.07|6333.07|6295.07|6332.28|6294.28|8
1608478180000|2020-12-20 15:29:40|6333.12|6295.12|6334.14|6296.14|6334.14|6296.14|6333.12|6295.12|10
1608478190000|2020-12-20 15:29:50|6334.24|6296.24|6336.48|6298.48|6336.48|6298.48|6334.24|6296.24|10
1608478200000|2020-12-20 15:30:00|6337.27|6299.27|6339.62|6301.62|6339.62|6301.62|6337.27|6299.27|9
1608478210000|2020-12-20 15:30:10|6339.45|6301.45|6342.26|6304.26|6342.26|6304.26|6339.45|6301.45|10
1608478220000|2020-12-20 15:30:20|6342.52|6304.52|6344.21|6306.21|6344.21|6306.21|6342.52|6304.52|10
1608478230000|2020-12-20 15:30:30|6343.89|6305.89|6343.52|6305.52|6343.94|6305.94|6343.29|6305.29|10
1608478240000|2020-12-20 15:30:40|6343.71|6305.71|6343.9|6305.9|6343.92|6305.92|6343.45|6305.45|10
1608478250000|2020-12-20 15:30:50|6343.99|6305.99|6344.6|6306.6|6344.6|6306.6|6343.94|6305.94|9
1608478260000|2020-12-20 15:31:00|6344.21|6306.21|6346.1|6308.1|6346.1|6308.1|6344.19|6306.19|10
1608478270000|2020-12-20 15:31:10|6346.22|6308.22|6348.09|6310.09|6348.09|6310.09|6346.22|6308.22|9
1608478280000|2020-12-20 15:31:20|6348.14|6310.14|6351.43|6313.43|6351.43|6313.43|6348.14|6310.14|10
1608478290000|2020-12-20 15:31:30|6352.27|6314.27|6355.06|6317.06|6355.06|6317.06|6352.27|6314.27|10
1608478300000|2020-12-20 15:31:40|6355.01|6317.01|6356.26|6318.26|6356.26|6318.26|6355.01|6317.01|10
1608478310000|2020-12-20 15:31:50|6356.16|6318.16|6357.09|6319.09|6357.37|6319.37|6355.99|6317.99|10
1608478320000|2020-12-20 15:32:00|6357.16|6319.16|6354.82|6316.82|6357.16|6319.16|6354.82|6316.82|10
1608478330000|2020-12-20 15:32:10|6354.85|6316.85|6354.57|6316.57|6354.85|6316.85|6354.14|6316.14|9
1608478340000|2020-12-20 15:32:20|6354.52|6316.52|6356.9|6318.9|6356.9|6318.9|6354.45|6316.45|9
1608478350000|2020-12-20 15:32:30|6356.92|6318.92|6358.43|6320.43|6358.43|6320.43|6356.92|6318.92|10
1608478360000|2020-12-20 15:32:40|6358.19|6320.19|6358.78|6320.78|6358.78|6320.78|6358.19|6320.19|10
1608478370000|2020-12-20 15:32:50|6358.79|6320.79|6360.5|6322.5|6360.5|6322.5|6358.79|6320.79|10
1608478380000|2020-12-20 15:33:00|6360.4|6322.4|6362.22|6324.22|6362.22|6324.22|6360.4|6322.4|10
1608478390000|2020-12-20 15:33:10|6362.29|6324.29|6363.55|6325.55|6363.55|6325.55|6362.29|6324.29|10
1608478400000|2020-12-20 15:33:20|6363.83|6325.83|6367.55|6329.55|6367.55|6329.55|6363.83|6325.83|10
1608478410000|2020-12-20 15:33:30|6368.6|6330.6|6368.71|6330.71|6369.26|6331.26|6368.33|6330.33|10
1608478420000|2020-12-20 15:33:40|6368.58|6330.58|6365.01|6327.01|6368.58|6330.58|6365.01|6327.01|10
1608478430000|2020-12-20 15:33:50|6364.83|6326.83|6362.92|6324.92|6364.83|6326.83|6362.92|6324.92|10
1608478440000|2020-12-20 15:34:00|6362.75|6324.75|6362.16|6324.16|6362.95|6324.95|6362.16|6324.16|10
1608478450000|2020-12-20 15:34:10|6361.79|6323.79|6361.5|6323.5|6361.99|6323.99|6361.37|6323.37|10
1608478460000|2020-12-20 15:34:20|6361.41|6323.41|6361.78|6323.78|6361.96|6323.96|6361.11|6323.11|10
1608478470000|2020-12-20 15:34:30|6361.55|6323.55|6361.89|6323.89|6361.89|6323.89|6361.51|6323.51|10
1608478480000|2020-12-20 15:34:40|6361.95|6323.95|6359.85|6321.85|6362.16|6324.16|6359.85|6321.85|9
1608478490000|2020-12-20 15:34:50|6359.73|6321.73|6357.26|6319.26|6359.73|6321.73|6357.26|6319.26|10
1608478500000|2020-12-20 15:35:00|6356.69|6318.69|6354.62|6316.62|6356.69|6318.69|6354.62|6316.62|10
1608478510000|2020-12-20 15:35:10|6353.71|6315.71|6352.78|6314.78|6353.71|6315.71|6352.72|6314.72|9
1608478520000|2020-12-20 15:35:20|6352.87|6314.87|6352.8|6314.8|6352.87|6314.87|6351.91|6313.91|10
1608478530000|2020-12-20 15:35:30|6352.9|6314.9|6352.81|6314.81|6352.93|6314.93|6352.64|6314.64|9
1608478540000|2020-12-20 15:35:40|6352.96|6314.96|6353.1|6315.1|6353.1|6315.1|6352.63|6314.63|10
1608478550000|2020-12-20 15:35:50|6353.34|6315.34|6357.31|6319.31|6357.31|6319.31|6353.34|6315.34|9
1608478560000|2020-12-20 15:36:00|6357.65|6319.65|6359.49|6321.49|6359.49|6321.49|6357.65|6319.65|10
1608478570000|2020-12-20 15:36:10|6360.11|6322.11|6360.71|6322.71|6360.71|6322.71|6360.11|6322.11|10
1608478580000|2020-12-20 15:36:20|6360.65|6322.65|6357.68|6319.68|6360.65|6322.65|6357.68|6319.68|10
1608478590000|2020-12-20 15:36:30|6357.19|6319.19|6355.72|6317.72|6357.19|6319.19|6355.72|6317.72|10
1608478600000|2020-12-20 15:36:40|6355.47|6317.47|6356.48|6318.48|6356.48|6318.48|6355.47|6317.47|10
1608478610000|2020-12-20 15:36:50|6356.45|6318.45|6349.21|6311.21|6356.45|6318.45|6349.21|6311.21|10
1608478620000|2020-12-20 15:37:00|6349.1|6311.1|6349.01|6311.01|6349.32|6311.32|6348.69|6310.69|10
1608478630000|2020-12-20 15:37:10|6349.08|6311.08|6348.79|6310.79|6349.25|6311.25|6348.56|6310.56|10
1608478640000|2020-12-20 15:37:20|6348.72|6310.72|6348.86|6310.86|6348.86|6310.86|6348.2|6310.2|10
1608478650000|2020-12-20 15:37:30|6348.8|6310.8|6349.42|6311.42|6349.42|6311.42|6348.73|6310.73|9
1608478660000|2020-12-20 15:37:40|6349.31|6311.31|6348.2|6310.2|6349.31|6311.31|6348.2|6310.2|10
1608478670000|2020-12-20 15:37:50|6348.02|6310.02|6346.33|6308.33|6348.04|6310.04|6346.28|6308.28|10
1608478680000|2020-12-20 15:38:00|6346.37|6308.37|6345.81|6307.81|6346.44|6308.44|6345.5|6307.5|10
1608478690000|2020-12-20 15:38:10|6345.76|6307.76|6346.21|6308.21|6346.41|6308.41|6345.68|6307.68|10
1608478700000|2020-12-20 15:38:20|6346.28|6308.28|6348.48|6310.48|6348.48|6310.48|6346.28|6308.28|9
1608478710000|2020-12-20 15:38:30|6348.9|6310.9|6350.35|6312.35|6350.8|6312.8|6348.9|6310.9|10
1608478720000|2020-12-20 15:38:40|6349.99|6311.99|6349.42|6311.42|6350.4|6312.4|6349.42|6311.42|10
1608478730000|2020-12-20 15:38:50|6349.56|6311.56|6349.04|6311.04|6349.56|6311.56|6348.73|6310.73|10
1608478740000|2020-12-20 15:39:00|6349.03|6311.03|6350|6312|6350|6312|6348.92|6310.92|10
1608478750000|2020-12-20 15:39:10|6350.02|6312.02|6349.54|6311.54|6350.19|6312.19|6349.54|6311.54|10
1608478760000|2020-12-20 15:39:20|6349.49|6311.49|6349.82|6311.82|6349.86|6311.86|6349.11|6311.11|10
1608478770000|2020-12-20 15:39:30|6349.63|6311.63|6349.24|6311.24|6349.85|6311.85|6349.24|6311.24|10
1608478780000|2020-12-20 15:39:40|6349.22|6311.22|6349.48|6311.48|6349.48|6311.48|6349.2|6311.2|9
1608478790000|2020-12-20 15:39:50|6349.37|6311.37|6349.34|6311.34|6349.9|6311.9|6349.34|6311.34|10
1608478800000|2020-12-20 15:40:00|6349.62|6311.62|6350.31|6312.31|6350.31|6312.31|6349.6|6311.6|10
1608478810000|2020-12-20 15:40:10|6350.45|6312.45|6351.44|6313.44|6351.44|6313.44|6350.43|6312.43|10
1608478820000|2020-12-20 15:40:20|6351.39|6313.39|6351.78|6313.78|6352.18|6314.18|6351.19|6313.19|10
1608478830000|2020-12-20 15:40:30|6351.93|6313.93|6350.58|6312.58|6351.93|6313.93|6350.4|6312.4|10
1608478840000|2020-12-20 15:40:40|6350.4|6312.4|6349.27|6311.27|6350.4|6312.4|6349.1|6311.1|10
1608478850000|2020-12-20 15:40:50|6349.13|6311.13|6347.43|6309.43|6349.13|6311.13|6347.43|6309.43|10
1608478860000|2020-12-20 15:41:00|6347.36|6309.36|6347.76|6309.76|6347.97|6309.97|6347.23|6309.23|10
1608478870000|2020-12-20 15:41:10|6347.99|6309.99|6349.42|6311.42|6349.42|6311.42|6347.99|6309.99|9
1608478880000|2020-12-20 15:41:20|6349.45|6311.45|6349.46|6311.46|6349.48|6311.48|6349.01|6311.01|10
1608478890000|2020-12-20 15:41:30|6349.37|6311.37|6349.98|6311.98|6349.98|6311.98|6349.33|6311.33|10
1608478900000|2020-12-20 15:41:40|6349.93|6311.93|6349.53|6311.53|6349.93|6311.93|6349.35|6311.35|9
1608478910000|2020-12-20 15:41:50|6349.61|6311.61|6349.91|6311.91|6350.04|6312.04|6349.61|6311.61|10
1608478920000|2020-12-20 15:42:00|6349.92|6311.92|6350.17|6312.17|6350.25|6312.25|6349.74|6311.74|9
1608478930000|2020-12-20 15:42:10|6350.28|6312.28|6351.19|6313.19|6351.19|6313.19|6350.28|6312.28|10
1608478940000|2020-12-20 15:42:20|6351.41|6313.41|6352.54|6314.54|6352.54|6314.54|6351.37|6313.37|10
1608478950000|2020-12-20 15:42:30|6352.64|6314.64|6353.39|6315.39|6353.4|6315.4|6352.62|6314.62|10
1608478960000|2020-12-20 15:42:40|6353.57|6315.57|6353.39|6315.39|6354.01|6316.01|6353.39|6315.39|9
1608478970000|2020-12-20 15:42:50|6353.82|6315.82|6352.97|6314.97|6353.82|6315.82|6352.97|6314.97|10
1608478980000|2020-12-20 15:43:00|6352.76|6314.76|6352.97|6314.97|6353.03|6315.03|6352.57|6314.57|10
1608478990000|2020-12-20 15:43:10|6352.99|6314.99|6353.39|6315.39|6353.5|6315.5|6352.99|6314.99|10
1608479000000|2020-12-20 15:43:20|6353.32|6315.32|6352.38|6314.38|6353.71|6315.71|6352.38|6314.38|10
1608479010000|2020-12-20 15:43:30|6352.01|6314.01|6351.33|6313.33|6352.01|6314.01|6351.28|6313.28|10
1608479020000|2020-12-20 15:43:40|6350.95|6312.95|6351.54|6313.54|6351.84|6313.84|6350.8|6312.8|10
1608479030000|2020-12-20 15:43:50|6351.64|6313.64|6351.98|6313.98|6352.16|6314.16|6351.64|6313.64|10
1608479040000|2020-12-20 15:44:00|6351.79|6313.79|6352.77|6314.77|6352.77|6314.77|6351.79|6313.79|10
1608479050000|2020-12-20 15:44:10|6352.81|6314.81|6351.84|6313.84|6352.81|6314.81|6351.84|6313.84|10
1608479060000|2020-12-20 15:44:20|6351.94|6313.94|6351.66|6313.66|6351.94|6313.94|6351.57|6313.57|10
1608479070000|2020-12-20 15:44:30|6351.57|6313.57|6351.33|6313.33|6351.76|6313.76|6351.33|6313.33|9
1608479080000|2020-12-20 15:44:40|6351.26|6313.26|6350.89|6312.89|6351.33|6313.33|6350.78|6312.78|9
1608479090000|2020-12-20 15:44:50|6351.2|6313.2|6351.07|6313.07|6351.29|6313.29|6350.93|6312.93|10
1608479100000|2020-12-20 15:45:00|6351|6313|6349.94|6311.94|6351.5|6313.5|6349.89|6311.89|10
1608479110000|2020-12-20 15:45:10|6349.98|6311.98|6347.79|6309.79|6349.98|6311.98|6347.79|6309.79|10
1608479120000|2020-12-20 15:45:20|6347.82|6309.82|6345.12|6307.12|6347.82|6309.82|6345.12|6307.12|10
1608479130000|2020-12-20 15:45:30|6344.58|6306.58|6342.1|6304.1|6344.58|6306.58|6342.1|6304.1|9
1608479140000|2020-12-20 15:45:40|6342.25|6304.25|6342.22|6304.22|6342.43|6304.43|6342.05|6304.05|10
1608479150000|2020-12-20 15:45:50|6342.03|6304.03|6339.12|6301.12|6342.03|6304.03|6339.12|6301.12|10
1608479160000|2020-12-20 15:46:00|6338.93|6300.93|6337.85|6299.85|6338.95|6300.95|6337.85|6299.85|10
1608479170000|2020-12-20 15:46:10|6337|6299|6336.1|6298.1|6337|6299|6334.98|6296.98|10
1608479180000|2020-12-20 15:46:20|6336.27|6298.27|6339.86|6301.86|6339.86|6301.86|6336.27|6298.27|10
1608479190000|2020-12-20 15:46:30|6340.39|6302.39|6340.83|6302.83|6341.15|6303.15|6340.39|6302.39|10
1608479200000|2020-12-20 15:46:40|6340.86|6302.86|6341.07|6303.07|6341.13|6303.13|6340.72|6302.72|10
1608479210000|2020-12-20 15:46:50|6341.04|6303.04|6344.77|6306.77|6344.81|6306.81|6341.04|6303.04|10
1608479220000|2020-12-20 15:47:00|6344.96|6306.96|6347.26|6309.26|6347.6|6309.6|6344.96|6306.96|9
1608479230000|2020-12-20 15:47:10|6347.62|6309.62|6346.27|6308.27|6347.71|6309.71|6346.27|6308.27|10
1608479240000|2020-12-20 15:47:20|6346.26|6308.26|6346.06|6308.06|6346.33|6308.33|6345.42|6307.42|10
1608479250000|2020-12-20 15:47:30|6346.1|6308.1|6348.84|6310.84|6348.84|6310.84|6345.65|6307.65|10
1608479260000|2020-12-20 15:47:40|6349.29|6311.29|6354.07|6316.07|6354.23|6316.23|6349.29|6311.29|10
1608479270000|2020-12-20 15:47:50|6354.52|6316.52|6362.08|6324.08|6362.08|6324.08|6354.52|6316.52|10
1608479280000|2020-12-20 15:48:00|6362.05|6324.05|6361.95|6323.95|6362.75|6324.75|6361.95|6323.95|10
1608479290000|2020-12-20 15:48:10|6362.13|6324.13|6364.13|6326.13|6364.13|6326.13|6362.13|6324.13|10
1608479300000|2020-12-20 15:48:20|6364.11|6326.11|6364.48|6326.48|6364.89|6326.89|6364.11|6326.11|10
1608479310000|2020-12-20 15:48:30|6364.49|6326.49|6364.47|6326.47|6364.83|6326.83|6363.59|6325.59|10
1608479320000|2020-12-20 15:48:40|6363.86|6325.86|6368.42|6330.42|6368.42|6330.42|6363.63|6325.63|10
1608479330000|2020-12-20 15:48:50|6368.8|6330.8|6370.42|6332.42|6370.42|6332.42|6368.42|6330.42|10
1608479340000|2020-12-20 15:49:00|6370.28|6332.28|6372.2|6334.2|6372.2|6334.2|6370.17|6332.17|10
1608479350000|2020-12-20 15:49:10|6372.57|6334.57|6372.83|6334.83|6373.23|6335.23|6372.57|6334.57|10
1608479360000|2020-12-20 15:49:20|6372.9|6334.9|6373.27|6335.27|6373.45|6335.45|6372.8|6334.8|10
1608479370000|2020-12-20 15:49:30|6373.3|6335.3|6374.28|6336.28|6374.28|6336.28|6373.3|6335.3|10
1608479380000|2020-12-20 15:49:40|6374.09|6336.09|6375.28|6337.28|6375.28|6337.28|6374.09|6336.09|10
1608479390000|2020-12-20 15:49:50|6375.27|6337.27|6376.2|6338.2|6376.47|6338.47|6375.27|6337.27|10
1608479400000|2020-12-20 15:50:00|6376.31|6338.31|6373.32|6335.32|6376.31|6338.31|6373.32|6335.32|10
1608479410000|2020-12-20 15:50:10|6373.13|6335.13|6370.08|6332.08|6373.13|6335.13|6370.08|6332.08|10
1608479420000|2020-12-20 15:50:20|6369.96|6331.96|6368.34|6330.34|6370.02|6332.02|6368.34|6330.34|10
1608479430000|2020-12-20 15:50:30|6368.2|6330.2|6366.04|6328.04|6368.2|6330.2|6366.04|6328.04|10
1608479440000|2020-12-20 15:50:40|6366.01|6328.01|6362.51|6324.51|6366.01|6328.01|6362.51|6324.51|10
1608479450000|2020-12-20 15:50:50|6362.12|6324.12|6361.57|6323.57|6362.12|6324.12|6361.43|6323.43|10
1608479460000|2020-12-20 15:51:00|6361.68|6323.68|6363.3|6325.3|6363.31|6325.31|6361.58|6323.58|10
1608479470000|2020-12-20 15:51:10|6363.35|6325.35|6365.72|6327.72|6365.72|6327.72|6363.35|6325.35|10
1608479480000|2020-12-20 15:51:20|6366.02|6328.02|6368.2|6330.2|6368.2|6330.2|6366|6328|10
1608479490000|2020-12-20 15:51:30|6368.33|6330.33|6368.85|6330.85|6369.04|6331.04|6367.56|6329.56|10
1608479500000|2020-12-20 15:51:40|6369.18|6331.18|6368.36|6330.36|6369.95|6331.95|6368.27|6330.27|10
1608479510000|2020-12-20 15:51:50|6367.97|6329.97|6363.92|6325.92|6368.15|6330.15|6363.92|6325.92|10
1608479520000|2020-12-20 15:52:00|6363.91|6325.91|6363.08|6325.08|6363.91|6325.91|6362.93|6324.93|9
1608479530000|2020-12-20 15:52:10|6362.9|6324.9|6363.1|6325.1|6363.29|6325.29|6362.45|6324.45|10
1608479540000|2020-12-20 15:52:20|6363.18|6325.18|6363|6325|6363.45|6325.45|6362.75|6324.75|10
1608479550000|2020-12-20 15:52:30|6362.09|6324.09|6359.06|6321.06|6362.1|6324.1|6359.06|6321.06|10
1608479560000|2020-12-20 15:52:40|6358.88|6320.88|6358.51|6320.51|6358.88|6320.88|6358.5|6320.5|9
1608479570000|2020-12-20 15:52:50|6358.6|6320.6|6357.97|6319.97|6358.62|6320.62|6357.89|6319.89|10
1608479580000|2020-12-20 15:53:00|6358.17|6320.17|6358.85|6320.85|6358.85|6320.85|6358.01|6320.01|10
1608479590000|2020-12-20 15:53:10|6358.86|6320.86|6359.1|6321.1|6359.37|6321.37|6358.86|6320.86|10
1608479600000|2020-12-20 15:53:20|6359.01|6321.01|6359.44|6321.44|6359.44|6321.44|6358.93|6320.93|9
1608479610000|2020-12-20 15:53:30|6359.48|6321.48|6358.26|6320.26|6359.48|6321.48|6358.26|6320.26|10
1608479620000|2020-12-20 15:53:40|6358.22|6320.22|6357.83|6319.83|6358.33|6320.33|6357.83|6319.83|10
1608479630000|2020-12-20 15:53:50|6357.37|6319.37|6356.13|6318.13|6357.4|6319.4|6356.13|6318.13|9
1608479640000|2020-12-20 15:54:00|6356.15|6318.15|6357.04|6319.04|6357.04|6319.04|6356.15|6318.15|10
1608479650000|2020-12-20 15:54:10|6357.28|6319.28|6359.98|6321.98|6359.98|6321.98|6357.28|6319.28|10
1608479660000|2020-12-20 15:54:20|6360.04|6322.04|6360.01|6322.01|6360.28|6322.28|6359.93|6321.93|10
1608479670000|2020-12-20 15:54:30|6359.97|6321.97|6359.14|6321.14|6359.97|6321.97|6358.94|6320.94|10
1608479680000|2020-12-20 15:54:40|6359.44|6321.44|6359.05|6321.05|6359.55|6321.55|6359.05|6321.05|9
1608479690000|2020-12-20 15:54:50|6359.15|6321.15|6358.76|6320.76|6359.15|6321.15|6358.51|6320.51|9
1608479700000|2020-12-20 15:55:00|6358.91|6320.91|6357.89|6319.89|6359.27|6321.27|6357.89|6319.89|10
1608479710000|2020-12-20 15:55:10|6357.83|6319.83|6357.37|6319.37|6357.83|6319.83|6357.28|6319.28|10
1608479720000|2020-12-20 15:55:20|6357.55|6319.55|6357.55|6319.55|6357.81|6319.81|6356.86|6318.86|10
1608479730000|2020-12-20 15:55:30|6357.31|6319.31|6358.41|6320.41|6358.41|6320.41|6357.23|6319.23|9
1608479740000|2020-12-20 15:55:40|6358.33|6320.33|6361.07|6323.07|6361.07|6323.07|6358.32|6320.32|10
1608479750000|2020-12-20 15:55:50|6361.18|6323.18|6361.51|6323.51|6361.69|6323.69|6361.05|6323.05|10
1608479760000|2020-12-20 15:56:00|6361.77|6323.77|6363.54|6325.54|6363.54|6325.54|6361.77|6323.77|10
1608479770000|2020-12-20 15:56:10|6363.73|6325.73|6362.31|6324.31|6363.86|6325.86|6362.31|6324.31|10
1608479780000|2020-12-20 15:56:20|6362.22|6324.22|6360.2|6322.2|6362.22|6324.22|6360.2|6322.2|10
1608479790000|2020-12-20 15:56:30|6360.3|6322.3|6360.25|6322.25|6360.3|6322.3|6359.56|6321.56|10
1608479800000|2020-12-20 15:56:40|6360.51|6322.51|6360.32|6322.32|6360.54|6322.54|6359.84|6321.84|9
1608479810000|2020-12-20 15:56:50|6360.24|6322.24|6361.6|6323.6|6361.6|6323.6|6360.24|6322.24|10
1608479820000|2020-12-20 15:57:00|6362.09|6324.09|6363.06|6325.06|6363.16|6325.16|6362.09|6324.09|10
1608479830000|2020-12-20 15:57:10|6363.05|6325.05|6363.45|6325.45|6363.45|6325.45|6363.01|6325.01|9
1608479840000|2020-12-20 15:57:20|6363.57|6325.57|6362.74|6324.74|6363.57|6325.57|6362.74|6324.74|10
1608479850000|2020-12-20 15:57:30|6362.71|6324.71|6362.25|6324.25|6362.76|6324.76|6362.25|6324.25|10
1608479860000|2020-12-20 15:57:40|6362.13|6324.13|6362.43|6324.43|6362.43|6324.43|6361.87|6323.87|10
1608479870000|2020-12-20 15:57:50|6362.37|6324.37|6362.71|6324.71|6362.71|6324.71|6361.87|6323.87|10
1608479880000|2020-12-20 15:58:00|6362.72|6324.72|6362.8|6324.8|6363.15|6325.15|6362.72|6324.72|9
1608479890000|2020-12-20 15:58:10|6362.78|6324.78|6363.3|6325.3|6363.31|6325.31|6362.78|6324.78|10
1608479900000|2020-12-20 15:58:20|6363.63|6325.63|6364.85|6326.85|6364.85|6326.85|6363.63|6325.63|9
1608479910000|2020-12-20 15:58:30|6364.72|6326.72|6366.23|6328.23|6366.23|6328.23|6364.72|6326.72|9
1608479920000|2020-12-20 15:58:40|6366.37|6328.37|6367.76|6329.76|6367.85|6329.85|6366.25|6328.25|10
1608479930000|2020-12-20 15:58:50|6367.81|6329.81|6368.84|6330.84|6368.84|6330.84|6367.81|6329.81|10
1608479940000|2020-12-20 15:59:00|6368.76|6330.76|6370.62|6332.62|6370.62|6332.62|6368.76|6330.76|9
1608479950000|2020-12-20 15:59:10|6370.54|6332.54|6371.42|6333.42|6371.42|6333.42|6370.46|6332.46|10
1608479960000|2020-12-20 15:59:20|6371.56|6333.56|6372.17|6334.17|6372.17|6334.17|6371.56|6333.56|9
1608479970000|2020-12-20 15:59:30|6372.19|6334.19|6373.4|6335.4|6373.4|6335.4|6372.19|6334.19|10
1608479980000|2020-12-20 15:59:40|6373.48|6335.48|6374.24|6336.24|6374.45|6336.45|6373.45|6335.45|9
1608479990000|2020-12-20 15:59:50|6374.33|6336.33|6374.67|6336.67|6374.67|6336.67|6374.33|6336.33|10
1608480000000|2020-12-20 16:00:00|6374.5|6336.5|6375.32|6337.32|6375.32|6337.32|6374.5|6336.5|9
1608480010000|2020-12-20 16:00:10|6375.58|6337.58|6376.9|6338.9|6376.9|6338.9|6375.51|6337.51|10
1608480020000|2020-12-20 16:00:20|6377.2|6339.2|6377.29|6339.29|6377.29|6339.29|6376.65|6338.65|10
1608480030000|2020-12-20 16:00:30|6377.87|6339.87|6377.59|6339.59|6378.16|6340.16|6377.49|6339.49|10
1608480040000|2020-12-20 16:00:40|6377.74|6339.74|6377.69|6339.69|6378.03|6340.03|6377.59|6339.59|10
1608480050000|2020-12-20 16:00:50|6377.63|6339.63|6378.64|6340.64|6378.96|6340.96|6377.63|6339.63|9
1608480060000|2020-12-20 16:01:00|6378.49|6340.49|6377.78|6339.78|6378.55|6340.55|6377.49|6339.49|10
1608480070000|2020-12-20 16:01:10|6377.2|6339.2|6374.84|6336.84|6377.2|6339.2|6374.84|6336.84|10
1608480080000|2020-12-20 16:01:20|6374.63|6336.63|6369.34|6331.34|6374.63|6336.63|6369.34|6331.34|10
1608480090000|2020-12-20 16:01:30|6368.44|6330.44|6363.39|6325.39|6368.44|6330.44|6363.39|6325.39|10
1608480100000|2020-12-20 16:01:40|6363.18|6325.18|6358.2|6320.2|6363.18|6325.18|6358.2|6320.2|10
1608480110000|2020-12-20 16:01:50|6358.27|6320.27|6354.27|6316.27|6358.27|6320.27|6354.27|6316.27|10
1608480120000|2020-12-20 16:02:00|6353.58|6315.58|6353.04|6315.04|6353.58|6315.58|6351.64|6313.64|10
1608480130000|2020-12-20 16:02:10|6353.15|6315.15|6354.94|6316.94|6354.94|6316.94|6352.63|6314.63|10
1608480140000|2020-12-20 16:02:20|6354.45|6316.45|6355.48|6317.48|6355.48|6317.48|6354.45|6316.45|10
1608480150000|2020-12-20 16:02:30|6355.66|6317.66|6355.99|6317.99|6356.07|6318.07|6355.26|6317.26|10
1608480160000|2020-12-20 16:02:40|6355.67|6317.67|6353.72|6315.72|6355.67|6317.67|6353.72|6315.72|10
1608480170000|2020-12-20 16:02:50|6353.43|6315.43|6354.5|6316.5|6354.5|6316.5|6353.43|6315.43|10
1608480180000|2020-12-20 16:03:00|6354.94|6316.94|6358|6320|6358|6320|6354.94|6316.94|10
1608480190000|2020-12-20 16:03:10|6358.49|6320.49|6360.16|6322.16|6360.16|6322.16|6358.49|6320.49|10
1608480200000|2020-12-20 16:03:20|6360.52|6322.52|6358.85|6320.85|6360.76|6322.76|6358.83|6320.83|10
1608480210000|2020-12-20 16:03:30|6358.59|6320.59|6357.69|6319.69|6358.59|6320.59|6357.68|6319.68|10
1608480220000|2020-12-20 16:03:40|6357.33|6319.33|6352.08|6314.08|6357.33|6319.33|6352.08|6314.08|9
1608480230000|2020-12-20 16:03:50|6351.89|6313.89|6350.46|6312.46|6351.89|6313.89|6350.16|6312.16|10
1608480240000|2020-12-20 16:04:00|6350.1|6312.1|6352.87|6314.87|6352.87|6314.87|6350.1|6312.1|10
1608480250000|2020-12-20 16:04:10|6353.37|6315.37|6355.36|6317.36|6356.1|6318.1|6353.37|6315.37|10
1608480260000|2020-12-20 16:04:20|6355|6317|6354.91|6316.91|6355.16|6317.16|6354.32|6316.32|10
1608480270000|2020-12-20 16:04:30|6354.88|6316.88|6353.73|6315.73|6354.88|6316.88|6353.73|6315.73|10
1608480280000|2020-12-20 16:04:40|6353.05|6315.05|6352.09|6314.09|6353.05|6315.05|6352.09|6314.09|10
1608480290000|2020-12-20 16:04:50|6351.68|6313.68|6350.83|6312.83|6351.83|6313.83|6350.7|6312.7|10
1608480300000|2020-12-20 16:05:00|6350.42|6312.42|6350.86|6312.86|6351.05|6313.05|6350.42|6312.42|9
1608480310000|2020-12-20 16:05:10|6350.74|6312.74|6351.11|6313.11|6351.13|6313.13|6350.57|6312.57|10
1608480320000|2020-12-20 16:05:20|6351.58|6313.58|6352.91|6314.91|6353.26|6315.26|6351.58|6313.58|9
1608480330000|2020-12-20 16:05:30|6352.77|6314.77|6354|6316|6354.14|6316.14|6352.77|6314.77|10
1608480340000|2020-12-20 16:05:40|6353.87|6315.87|6354.49|6316.49|6354.49|6316.49|6353.84|6315.84|10
1608480350000|2020-12-20 16:05:50|6354.79|6316.79|6357.61|6319.61|6357.61|6319.61|6354.79|6316.79|10
1608480360000|2020-12-20 16:06:00|6358.24|6320.24|6359.72|6321.72|6359.72|6321.72|6358.24|6320.24|10
1608480370000|2020-12-20 16:06:10|6360.34|6322.34|6363.09|6325.09|6363.09|6325.09|6360.34|6322.34|9
1608480380000|2020-12-20 16:06:20|6363.38|6325.38|6364.65|6326.65|6364.77|6326.77|6363.38|6325.38|10
1608480390000|2020-12-20 16:06:30|6364.54|6326.54|6361.82|6323.82|6364.54|6326.54|6361.82|6323.82|10
1608480400000|2020-12-20 16:06:40|6361.66|6323.66|6359.64|6321.64|6361.66|6323.66|6359.64|6321.64|10
1608480410000|2020-12-20 16:06:50|6359.41|6321.41|6360.39|6322.39|6360.39|6322.39|6359.26|6321.26|10
1608480420000|2020-12-20 16:07:00|6360.45|6322.45|6360.3|6322.3|6360.71|6322.71|6359.88|6321.88|10
1608480430000|2020-12-20 16:07:10|6360.19|6322.19|6360.49|6322.49|6360.61|6322.61|6359.89|6321.89|9
1608480440000|2020-12-20 16:07:20|6360.54|6322.54|6359.59|6321.59|6360.82|6322.82|6359.59|6321.59|10
1608480450000|2020-12-20 16:07:30|6359.82|6321.82|6357.48|6319.48|6359.82|6321.82|6357.48|6319.48|10
1608480460000|2020-12-20 16:07:40|6357.06|6319.06|6356.59|6318.59|6357.31|6319.31|6356.59|6318.59|10
1608480470000|2020-12-20 16:07:50|6356|6318|6354.02|6316.02|6356|6318|6354.02|6316.02|10
1608480480000|2020-12-20 16:08:00|6353.8|6315.8|6353.87|6315.87|6353.93|6315.93|6353.56|6315.56|10
1608480490000|2020-12-20 16:08:10|6353.66|6315.66|6353.77|6315.77|6353.8|6315.8|6353.38|6315.38|10
1608480500000|2020-12-20 16:08:20|6353.93|6315.93|6355.82|6317.82|6355.82|6317.82|6353.86|6315.86|10
1608480510000|2020-12-20 16:08:30|6355.68|6317.68|6355.66|6317.66|6355.88|6317.88|6355.26|6317.26|10
1608480520000|2020-12-20 16:08:40|6355.95|6317.95|6357.3|6319.3|6357.3|6319.3|6355.95|6317.95|9
1608480530000|2020-12-20 16:08:50|6357.13|6319.13|6357.98|6319.98|6357.98|6319.98|6357.13|6319.13|9
1608480540000|2020-12-20 16:09:00|6358.11|6320.11|6358.83|6320.83|6358.83|6320.83|6358.11|6320.11|9
1608480550000|2020-12-20 16:09:10|6358.81|6320.81|6359.7|6321.7|6359.7|6321.7|6358.81|6320.81|10
1608480560000|2020-12-20 16:09:20|6359.59|6321.59|6359.18|6321.18|6359.59|6321.59|6359.14|6321.14|10
1608480570000|2020-12-20 16:09:30|6359.08|6321.08|6359.56|6321.56|6359.56|6321.56|6358.99|6320.99|10
1608480580000|2020-12-20 16:09:40|6359.53|6321.53|6358.96|6320.96|6359.6|6321.6|6358.87|6320.87|10
1608480590000|2020-12-20 16:09:50|6358.92|6320.92|6358.34|6320.34|6359.01|6321.01|6358.34|6320.34|10
1608480600000|2020-12-20 16:10:00|6358.4|6320.4|6358.25|6320.25|6358.53|6320.53|6358.21|6320.21|9
1608480610000|2020-12-20 16:10:10|6358.57|6320.57|6361.07|6323.07|6361.07|6323.07|6358.57|6320.57|10
1608480620000|2020-12-20 16:10:20|6361.26|6323.26|6362.74|6324.74|6362.74|6324.74|6361.26|6323.26|10
1608480630000|2020-12-20 16:10:30|6362.64|6324.64|6362.59|6324.59|6363.11|6325.11|6362.34|6324.34|10
1608480640000|2020-12-20 16:10:40|6362.68|6324.68|6362.37|6324.37|6362.73|6324.73|6362.35|6324.35|10
1608480650000|2020-12-20 16:10:50|6362.35|6324.35|6362.44|6324.44|6362.44|6324.44|6361.76|6323.76|10
1608480660000|2020-12-20 16:11:00|6362.36|6324.36|6364.23|6326.23|6364.23|6326.23|6362.35|6324.35|10
1608480670000|2020-12-20 16:11:10|6363.78|6325.78|6365.59|6327.59|6365.59|6327.59|6363.78|6325.78|10
1608480680000|2020-12-20 16:11:20|6365.74|6327.74|6367.92|6329.92|6367.97|6329.97|6365.74|6327.74|10
1608480690000|2020-12-20 16:11:30|6367.91|6329.91|6368.17|6330.17|6368.17|6330.17|6367.37|6329.37|9
1608480700000|2020-12-20 16:11:40|6368.61|6330.61|6368.89|6330.89|6368.89|6330.89|6368.29|6330.29|10
1608480710000|2020-12-20 16:11:50|6369.2|6331.2|6371.87|6333.87|6371.87|6333.87|6369.2|6331.2|10
1608480720000|2020-12-20 16:12:00|6372.11|6334.11|6372.68|6334.68|6372.75|6334.75|6371.88|6333.88|10
1608480730000|2020-12-20 16:12:10|6372.67|6334.67|6370.67|6332.67|6372.77|6334.77|6370.62|6332.62|10
1608480740000|2020-12-20 16:12:20|6370.51|6332.51|6369.4|6331.4|6370.51|6332.51|6369.4|6331.4|9
1608480750000|2020-12-20 16:12:30|6369.25|6331.25|6369|6331|6369.25|6331.25|6368.8|6330.8|10
1608480760000|2020-12-20 16:12:40|6368.86|6330.86|6369.18|6331.18|6369.33|6331.33|6368.86|6330.86|7
1608480770000|2020-12-20 16:12:50|6368.83|6330.83|6368.36|6330.36|6368.96|6330.96|6368.2|6330.2|10
1608480780000|2020-12-20 16:13:00|6368.18|6330.18|6368.51|6330.51|6368.51|6330.51|6368.01|6330.01|10
1608480790000|2020-12-20 16:13:10|6368.48|6330.48|6366.57|6328.57|6368.52|6330.52|6366.57|6328.57|10
1608480800000|2020-12-20 16:13:20|6366.27|6328.27|6363.98|6325.98|6366.27|6328.27|6363.98|6325.98|10
1608480810000|2020-12-20 16:13:30|6363.83|6325.83|6361.88|6323.88|6363.83|6325.83|6361.88|6323.88|10
1608480820000|2020-12-20 16:13:40|6362.14|6324.14|6359.31|6321.31|6362.14|6324.14|6359.31|6321.31|10
1608480830000|2020-12-20 16:13:50|6359.13|6321.13|6358.42|6320.42|6359.13|6321.13|6358.34|6320.34|10
1608480840000|2020-12-20 16:14:00|6358.19|6320.19|6356.59|6318.59|6358.19|6320.19|6356.59|6318.59|10
1608480850000|2020-12-20 16:14:10|6356.3|6318.3|6355.89|6317.89|6356.3|6318.3|6355.81|6317.81|9
1608480860000|2020-12-20 16:14:20|6355.91|6317.91|6356.59|6318.59|6356.77|6318.77|6355.91|6317.91|10
1608480870000|2020-12-20 16:14:30|6356.66|6318.66|6356.68|6318.68|6356.68|6318.68|6356.24|6318.24|9
1608480880000|2020-12-20 16:14:40|6356.77|6318.77|6356.73|6318.73|6356.88|6318.88|6356.6|6318.6|10
1608480890000|2020-12-20 16:14:50|6356.64|6318.64|6358.37|6320.37|6358.37|6320.37|6356.64|6318.64|9
1608480900000|2020-12-20 16:15:00|6357.92|6319.92|6357.82|6319.82|6358.81|6320.81|6357.82|6319.82|10
1608480910000|2020-12-20 16:15:10|6357.83|6319.83|6358.34|6320.34|6358.43|6320.43|6357.83|6319.83|10
1608480920000|2020-12-20 16:15:20|6358.69|6320.69|6359.95|6321.95|6360.14|6322.14|6358.68|6320.68|10
1608480930000|2020-12-20 16:15:30|6360.16|6322.16|6357.78|6319.78|6360.16|6322.16|6357.78|6319.78|9
1608480940000|2020-12-20 16:15:40|6357.45|6319.45|6353.79|6315.79|6357.45|6319.45|6353.79|6315.79|10
1608480950000|2020-12-20 16:15:50|6353.43|6315.43|6350.03|6312.03|6353.43|6315.43|6350.03|6312.03|10
1608480960000|2020-12-20 16:16:00|6349.11|6311.11|6348.62|6310.62|6349.11|6311.11|6348.62|6310.62|10
1608480970000|2020-12-20 16:16:10|6348.8|6310.8|6347.02|6309.02|6348.8|6310.8|6347.02|6309.02|10
1608480980000|2020-12-20 16:16:20|6346.42|6308.42|6341.66|6303.66|6346.42|6308.42|6341.66|6303.66|10
1608480990000|2020-12-20 16:16:30|6341.55|6303.55|6339.75|6301.75|6341.55|6303.55|6339.57|6301.57|10
1608481000000|2020-12-20 16:16:40|6339.89|6301.89|6337.33|6299.33|6339.89|6301.89|6337.33|6299.33|10
1608481010000|2020-12-20 16:16:50|6337.62|6299.62|6336.48|6298.48|6337.62|6299.62|6336.12|6298.12|10
1608481020000|2020-12-20 16:17:00|6336.49|6298.49|6337.78|6299.78|6337.78|6299.78|6336.49|6298.49|10
1608481030000|2020-12-20 16:17:10|6337.89|6299.89|6337.81|6299.81|6337.89|6299.89|6337.41|6299.41|9
1608481040000|2020-12-20 16:17:20|6337.98|6299.98|6340.3|6302.3|6340.3|6302.3|6337.98|6299.98|9
1608481050000|2020-12-20 16:17:30|6340.4|6302.4|6341.99|6303.99|6341.99|6303.99|6340.4|6302.4|10
1608481060000|2020-12-20 16:17:40|6342.68|6304.68|6343.5|6305.5|6343.77|6305.77|6342.68|6304.68|10
1608481070000|2020-12-20 16:17:50|6343.67|6305.67|6343.51|6305.51|6343.7|6305.7|6343.35|6305.35|10
1608481080000|2020-12-20 16:18:00|6343.47|6305.47|6345.02|6307.02|6345.02|6307.02|6343.34|6305.34|10
1608481090000|2020-12-20 16:18:10|6345.45|6307.45|6343.77|6305.77|6345.49|6307.49|6343.77|6305.77|9
1608481100000|2020-12-20 16:18:20|6343.01|6305.01|6340.55|6302.55|6343.01|6305.01|6340.55|6302.55|10
1608481110000|2020-12-20 16:18:30|6339.88|6301.88|6337.94|6299.94|6339.88|6301.88|6337.94|6299.94|10
1608481120000|2020-12-20 16:18:40|6337.52|6299.52|6334.37|6296.37|6337.52|6299.52|6334.29|6296.29|10
1608481130000|2020-12-20 16:18:50|6334.41|6296.41|6333.79|6295.79|6334.8|6296.8|6333.61|6295.61|10
1608481140000|2020-12-20 16:19:00|6333.64|6295.64|6332.78|6294.78|6333.66|6295.66|6332.67|6294.67|10
1608481150000|2020-12-20 16:19:10|6332.17|6294.17|6330.39|6292.39|6332.17|6294.17|6330.39|6292.39|10
1608481160000|2020-12-20 16:19:20|6330.48|6292.48|6332.18|6294.18|6332.18|6294.18|6329.78|6291.78|9
1608481170000|2020-12-20 16:19:30|6332.89|6294.89|6335.17|6297.17|6335.96|6297.96|6332.89|6294.89|10
1608481180000|2020-12-20 16:19:40|6335.14|6297.14|6334.87|6296.87|6335.14|6297.14|6334.77|6296.77|10
1608481190000|2020-12-20 16:19:50|6335.04|6297.04|6334.58|6296.58|6335.04|6297.04|6334.58|6296.58|9
1608481200000|2020-12-20 16:20:00|6334.11|6296.11|6332.38|6294.38|6334.11|6296.11|6332.38|6294.38|10
1608481210000|2020-12-20 16:20:10|6332.34|6294.34|6331.4|6293.4|6332.48|6294.48|6331.39|6293.39|9
1608481220000|2020-12-20 16:20:20|6331.15|6293.15|6330.44|6292.44|6331.22|6293.22|6330.44|6292.44|9
1608481230000|2020-12-20 16:20:30|6330.51|6292.51|6329.95|6291.95|6330.67|6292.67|6329.95|6291.95|10
1608481240000|2020-12-20 16:20:40|6329.47|6291.47|6332.53|6294.53|6332.53|6294.53|6329.07|6291.07|10
1608481250000|2020-12-20 16:20:50|6333.05|6295.05|6336.72|6298.72|6336.72|6298.72|6333.05|6295.05|10
1608481260000|2020-12-20 16:21:00|6337.12|6299.12|6336.63|6298.63|6337.28|6299.28|6336.51|6298.51|10
1608481270000|2020-12-20 16:21:10|6336.54|6298.54|6335.5|6297.5|6336.54|6298.54|6335.5|6297.5|10
1608481280000|2020-12-20 16:21:20|6335.4|6297.4|6333.95|6295.95|6335.4|6297.4|6333.85|6295.85|9
1608481290000|2020-12-20 16:21:30|6333.74|6295.74|6332.32|6294.32|6333.76|6295.76|6332.32|6294.32|10
1608481300000|2020-12-20 16:21:40|6332|6294|6330.92|6292.92|6332|6294|6330.92|6292.92|8
1608481310000|2020-12-20 16:21:50|6330.98|6292.98|6330.59|6292.59|6331.04|6293.04|6330.59|6292.59|10
1608481320000|2020-12-20 16:22:00|6330.35|6292.35|6330.97|6292.97|6330.97|6292.97|6330.14|6292.14|10
1608481330000|2020-12-20 16:22:10|6331.42|6293.42|6331.88|6293.88|6331.88|6293.88|6331.36|6293.36|7
1608481340000|2020-12-20 16:22:20|6332.37|6294.37|6332.92|6294.92|6332.92|6294.92|6332.25|6294.25|9
1608481350000|2020-12-20 16:22:30|6332.62|6294.62|6334.4|6296.4|6334.4|6296.4|6332.62|6294.62|10
1608481360000|2020-12-20 16:22:40|6335.03|6297.03|6335.72|6297.72|6336.16|6298.16|6335.03|6297.03|10
1608481370000|2020-12-20 16:22:50|6335.59|6297.59|6335.79|6297.79|6335.87|6297.87|6335.58|6297.58|10
1608481380000|2020-12-20 16:23:00|6335.93|6297.93|6336.82|6298.82|6336.82|6298.82|6335.93|6297.93|9
1608481390000|2020-12-20 16:23:10|6336.83|6298.83|6338.3|6300.3|6338.3|6300.3|6336.83|6298.83|9
1608481400000|2020-12-20 16:23:20|6338.36|6300.36|6339.27|6301.27|6339.27|6301.27|6338.36|6300.36|9
1608481410000|2020-12-20 16:23:30|6339.02|6301.02|6339.83|6301.83|6339.83|6301.83|6339.02|6301.02|9
1608481420000|2020-12-20 16:23:40|6339.79|6301.79|6339.79|6301.79|6339.79|6301.79|6339.43|6301.43|10
1608481430000|2020-12-20 16:23:50|6339.8|6301.8|6340.25|6302.25|6340.49|6302.49|6339.8|6301.8|10
1608481440000|2020-12-20 16:24:00|6340.09|6302.09|6339.18|6301.18|6340.3|6302.3|6339.18|6301.18|10
1608481450000|2020-12-20 16:24:10|6339.09|6301.09|6338.02|6300.02|6339.09|6301.09|6337.86|6299.86|10
1608481460000|2020-12-20 16:24:20|6337.8|6299.8|6338.94|6300.94|6338.94|6300.94|6337.8|6299.8|10
1608481470000|2020-12-20 16:24:30|6339.15|6301.15|6339.32|6301.32|6339.33|6301.33|6338.96|6300.96|9
1608481480000|2020-12-20 16:24:40|6339.53|6301.53|6340.05|6302.05|6340.39|6302.39|6339.47|6301.47|10
1608481490000|2020-12-20 16:24:50|6339.88|6301.88|6340.1|6302.1|6340.5|6302.5|6339.88|6301.88|9
1608481500000|2020-12-20 16:25:00|6340.17|6302.17|6339.81|6301.81|6340.17|6302.17|6339.69|6301.69|8
1608481510000|2020-12-20 16:25:10|6340.14|6302.14|6340.48|6302.48|6340.48|6302.48|6340.14|6302.14|10
1608481520000|2020-12-20 16:25:20|6340.62|6302.62|6340.26|6302.26|6340.75|6302.75|6340.18|6302.18|10
1608481530000|2020-12-20 16:25:30|6340.29|6302.29|6340.64|6302.64|6341.09|6303.09|6340.26|6302.26|10
1608481540000|2020-12-20 16:25:40|6340.68|6302.68|6340.37|6302.37|6340.72|6302.72|6340.37|6302.37|9
1608481550000|2020-12-20 16:25:50|6340.45|6302.45|6341.01|6303.01|6341.01|6303.01|6340.45|6302.45|10
1608481560000|2020-12-20 16:26:00|6341.25|6303.25|6342.39|6304.39|6342.39|6304.39|6341.2|6303.2|9
1608481570000|2020-12-20 16:26:10|6342.41|6304.41|6344.96|6306.96|6344.96|6306.96|6342.41|6304.41|10
1608481580000|2020-12-20 16:26:20|6345.39|6307.39|6345.72|6307.72|6345.92|6307.92|6345.39|6307.39|10
1608481590000|2020-12-20 16:26:30|6345.91|6307.91|6344.69|6306.69|6346.09|6308.09|6344.69|6306.69|10
1608481600000|2020-12-20 16:26:40|6344.48|6306.48|6344.55|6306.55|6344.89|6306.89|6344.48|6306.48|10
1608481610000|2020-12-20 16:26:50|6344.79|6306.79|6342.39|6304.39|6344.88|6306.88|6342.39|6304.39|10
1608481620000|2020-12-20 16:27:00|6342.21|6304.21|6341.87|6303.87|6342.21|6304.21|6341.71|6303.71|10
1608481630000|2020-12-20 16:27:10|6341.73|6303.73|6341.14|6303.14|6341.73|6303.73|6340.99|6302.99|10
1608481640000|2020-12-20 16:27:20|6341.26|6303.26|6342.14|6304.14|6342.14|6304.14|6341.26|6303.26|10
1608481650000|2020-12-20 16:27:30|6342.24|6304.24|6343.06|6305.06|6343.06|6305.06|6342.19|6304.19|10
1608481660000|2020-12-20 16:27:40|6343.4|6305.4|6344.35|6306.35|6344.35|6306.35|6343.39|6305.39|10
1608481670000|2020-12-20 16:27:50|6344.52|6306.52|6345.21|6307.21|6345.5|6307.5|6344.44|6306.44|9
1608481680000|2020-12-20 16:28:00|6345.35|6307.35|6344.89|6306.89|6345.35|6307.35|6344.89|6306.89|10
1608481690000|2020-12-20 16:28:10|6345.05|6307.05|6344.58|6306.58|6345.06|6307.06|6344.57|6306.57|10
1608481700000|2020-12-20 16:28:20|6344.53|6306.53|6343.64|6305.64|6344.54|6306.54|6343.64|6305.64|10
1608481710000|2020-12-20 16:28:30|6343.56|6305.56|6342.37|6304.37|6343.56|6305.56|6342.37|6304.37|9
1608481720000|2020-12-20 16:28:40|6342.69|6304.69|6342.95|6304.95|6343.05|6305.05|6342.68|6304.68|10
1608481730000|2020-12-20 16:28:50|6343.49|6305.49|6343.9|6305.9|6344.05|6306.05|6343.49|6305.49|10
1608481740000|2020-12-20 16:29:00|6343.97|6305.97|6342.85|6304.85|6343.97|6305.97|6342.65|6304.65|8
1608481750000|2020-12-20 16:29:10|6342.52|6304.52|6341.77|6303.77|6342.54|6304.54|6341.76|6303.76|10
1608481760000|2020-12-20 16:29:20|6341.64|6303.64|6340.46|6302.46|6341.64|6303.64|6340.46|6302.46|10
1608481770000|2020-12-20 16:29:30|6340.5|6302.5|6339.96|6301.96|6340.6|6302.6|6339.96|6301.96|9
1608481780000|2020-12-20 16:29:40|6339.95|6301.95|6339.58|6301.58|6339.95|6301.95|6339.52|6301.52|9
1608481790000|2020-12-20 16:29:50|6339.62|6301.62|6340.28|6302.28|6340.38|6302.38|6339.48|6301.48|10
1608481800000|2020-12-20 16:30:00|6340.36|6302.36|6341.27|6303.27|6341.37|6303.37|6340.25|6302.25|10
1608481810000|2020-12-20 16:30:10|6341.29|6303.29|6343.51|6305.51|6343.51|6305.51|6341.29|6303.29|9
1608481820000|2020-12-20 16:30:20|6343.81|6305.81|6345.9|6307.9|6345.9|6307.9|6343.81|6305.81|9
1608481830000|2020-12-20 16:30:30|6346.1|6308.1|6347.74|6309.74|6347.74|6309.74|6346.1|6308.1|10
1608481840000|2020-12-20 16:30:40|6347.75|6309.75|6348.96|6310.96|6349.12|6311.12|6347.75|6309.75|10
1608481850000|2020-12-20 16:30:50|6348.97|6310.97|6350.17|6312.17|6350.18|6312.18|6348.97|6310.97|10
1608481860000|2020-12-20 16:31:00|6350.23|6312.23|6351.48|6313.48|6351.48|6313.48|6350.23|6312.23|10
1608481870000|2020-12-20 16:31:10|6351.54|6313.54|6353.39|6315.39|6353.39|6315.39|6351.53|6313.53|10
1608481880000|2020-12-20 16:31:20|6353.57|6315.57|6354.23|6316.23|6354.35|6316.35|6353.57|6315.57|10
1608481890000|2020-12-20 16:31:30|6354.46|6316.46|6355.23|6317.23|6355.3|6317.3|6354.4|6316.4|10
1608481900000|2020-12-20 16:31:40|6355.34|6317.34|6355.22|6317.22|6355.52|6317.52|6355.21|6317.21|9
1608481910000|2020-12-20 16:31:50|6355.11|6317.11|6353.05|6315.05|6355.11|6317.11|6353.05|6315.05|10
1608481920000|2020-12-20 16:32:00|6353.04|6315.04|6352.1|6314.1|6353.06|6315.06|6352.1|6314.1|10
1608481930000|2020-12-20 16:32:10|6351.71|6313.71|6348.31|6310.31|6351.71|6313.71|6348.31|6310.31|10
1608481940000|2020-12-20 16:32:20|6347.62|6309.62|6344.86|6306.86|6347.62|6309.62|6344.86|6306.86|10
1608481950000|2020-12-20 16:32:30|6344.67|6306.67|6345.66|6307.66|6345.75|6307.75|6344.67|6306.67|10
1608481960000|2020-12-20 16:32:40|6345.55|6307.55|6344.95|6306.95|6345.55|6307.55|6344.69|6306.69|10
1608481970000|2020-12-20 16:32:50|6345.03|6307.03|6345.67|6307.67|6345.67|6307.67|6345.03|6307.03|9
1608481980000|2020-12-20 16:33:00|6345.38|6307.38|6344.64|6306.64|6345.41|6307.41|6344.64|6306.64|10
1608481990000|2020-12-20 16:33:10|6344.59|6306.59|6344.77|6306.77|6344.77|6306.77|6344.44|6306.44|10
1608482000000|2020-12-20 16:33:20|6344.94|6306.94|6346.75|6308.75|6346.75|6308.75|6344.94|6306.94|10
1608482010000|2020-12-20 16:33:30|6346.78|6308.78|6348.65|6310.65|6348.73|6310.73|6346.78|6308.78|10
1608482020000|2020-12-20 16:33:40|6348.81|6310.81|6348.81|6310.81|6348.99|6310.99|6348.78|6310.78|9
1608482030000|2020-12-20 16:33:50|6348.87|6310.87|6348.83|6310.83|6348.87|6310.87|6348.03|6310.03|10
1608482040000|2020-12-20 16:34:00|6348.35|6310.35|6348.3|6310.3|6348.43|6310.43|6348.2|6310.2|9
1608482050000|2020-12-20 16:34:10|6348.52|6310.52|6350.04|6312.04|6350.04|6312.04|6348.52|6310.52|10
1608482060000|2020-12-20 16:34:20|6350.76|6312.76|6351.96|6313.96|6351.96|6313.96|6350.76|6312.76|10
1608482070000|2020-12-20 16:34:30|6351.92|6313.92|6353.75|6315.75|6353.75|6315.75|6351.92|6313.92|10
1608482080000|2020-12-20 16:34:40|6353.84|6315.84|6354.03|6316.03|6354.19|6316.19|6353.76|6315.76|9
1608482090000|2020-12-20 16:34:50|6354.22|6316.22|6354.69|6316.69|6354.69|6316.69|6354.22|6316.22|9
1608482100000|2020-12-20 16:35:00|6354.77|6316.77|6353.51|6315.51|6354.77|6316.77|6353.51|6315.51|10
1608482110000|2020-12-20 16:35:10|6353.4|6315.4|6351.61|6313.61|6353.4|6315.4|6351.61|6313.61|10
1608482120000|2020-12-20 16:35:20|6351.37|6313.37|6350.71|6312.71|6351.41|6313.41|6350.71|6312.71|9
1608482130000|2020-12-20 16:35:30|6350.69|6312.69|6350.14|6312.14|6350.8|6312.8|6350.14|6312.14|10
1608482140000|2020-12-20 16:35:40|6350.34|6312.34|6350.27|6312.27|6350.45|6312.45|6350.17|6312.17|10
1608482150000|2020-12-20 16:35:50|6350.12|6312.12|6349.05|6311.05|6350.19|6312.19|6349.05|6311.05|8
1608482160000|2020-12-20 16:36:00|6348.89|6310.89|6348.7|6310.7|6349.18|6311.18|6348.59|6310.59|10
1608482170000|2020-12-20 16:36:10|6348.66|6310.66|6346.89|6308.89|6348.66|6310.66|6346.89|6308.89|10
1608482180000|2020-12-20 16:36:20|6346.63|6308.63|6345.77|6307.77|6346.63|6308.63|6345.77|6307.77|9
1608482190000|2020-12-20 16:36:30|6345.93|6307.93|6344.94|6306.94|6345.93|6307.93|6344.94|6306.94|10
1608482200000|2020-12-20 16:36:40|6344.82|6306.82|6344.41|6306.41|6345.09|6307.09|6344.41|6306.41|10
1608482210000|2020-12-20 16:36:50|6344.27|6306.27|6344.43|6306.43|6344.43|6306.43|6344.09|6306.09|10
1608482220000|2020-12-20 16:37:00|6344.27|6306.27|6343.86|6305.86|6344.27|6306.27|6343.86|6305.86|10
1608482230000|2020-12-20 16:37:10|6343.81|6305.81|6342.12|6304.12|6343.81|6305.81|6342.12|6304.12|9
1608482240000|2020-12-20 16:37:20|6341.9|6303.9|6340.63|6302.63|6341.9|6303.9|6340.63|6302.63|10
1608482250000|2020-12-20 16:37:30|6340.36|6302.36|6339.12|6301.12|6340.36|6302.36|6339.12|6301.12|10
1608482260000|2020-12-20 16:37:40|6338.79|6300.79|6336.95|6298.95|6338.79|6300.79|6336.95|6298.95|10
1608482270000|2020-12-20 16:37:50|6336.84|6298.84|6334.25|6296.25|6336.84|6298.84|6334.25|6296.25|10
1608482280000|2020-12-20 16:38:00|6333.71|6295.71|6332.71|6294.71|6333.71|6295.71|6332.28|6294.28|10
1608482290000|2020-12-20 16:38:10|6332.44|6294.44|6331.65|6293.65|6332.44|6294.44|6331.65|6293.65|10
1608482300000|2020-12-20 16:38:20|6331.57|6293.57|6331.71|6293.71|6331.71|6293.71|6330.9|6292.9|10
1608482310000|2020-12-20 16:38:30|6331.99|6293.99|6333.19|6295.19|6333.58|6295.58|6331.99|6293.99|10
1608482320000|2020-12-20 16:38:40|6333.2|6295.2|6331.99|6293.99|6333.2|6295.2|6331.99|6293.99|10
1608482330000|2020-12-20 16:38:50|6331.96|6293.96|6332.63|6294.63|6332.65|6294.65|6331.96|6293.96|9
1608482340000|2020-12-20 16:39:00|6332.4|6294.4|6332.5|6294.5|6332.59|6294.59|6332.13|6294.13|10
1608482350000|2020-12-20 16:39:10|6332.69|6294.69|6333.27|6295.27|6333.27|6295.27|6332.69|6294.69|10
1608482360000|2020-12-20 16:39:20|6333.24|6295.24|6332.93|6294.93|6333.24|6295.24|6332.9|6294.9|9
1608482370000|2020-12-20 16:39:30|6332.81|6294.81|6332.9|6294.9|6332.9|6294.9|6332.49|6294.49|10
1608482380000|2020-12-20 16:39:40|6333.02|6295.02|6333.38|6295.38|6333.44|6295.44|6333.02|6295.02|9
1608482390000|2020-12-20 16:39:50|6333.42|6295.42|6333.25|6295.25|6333.6|6295.6|6333.24|6295.24|9
1608482400000|2020-12-20 16:40:00|6332.69|6294.69|6332.71|6294.71|6332.92|6294.92|6332.69|6294.69|9
1608482410000|2020-12-20 16:40:10|6332.85|6294.85|6332.23|6294.23|6332.85|6294.85|6332.18|6294.18|10
1608482420000|2020-12-20 16:40:20|6332.08|6294.08|6332.84|6294.84|6332.84|6294.84|6332.06|6294.06|10
1608482430000|2020-12-20 16:40:30|6332.76|6294.76|6333.44|6295.44|6333.44|6295.44|6332.76|6294.76|10
1608482440000|2020-12-20 16:40:40|6333.54|6295.54|6333.87|6295.87|6334.04|6296.04|6333.54|6295.54|10
1608482450000|2020-12-20 16:40:50|6333.86|6295.86|6334.44|6296.44|6334.44|6296.44|6333.86|6295.86|10
1608482460000|2020-12-20 16:41:00|6334.39|6296.39|6333.47|6295.47|6334.39|6296.39|6333.47|6295.47|10
1608482470000|2020-12-20 16:41:10|6333.51|6295.51|6333.75|6295.75|6333.76|6295.76|6333.42|6295.42|10
1608482480000|2020-12-20 16:41:20|6334.27|6296.27|6335.4|6297.4|6335.4|6297.4|6334.13|6296.13|9
1608482490000|2020-12-20 16:41:30|6335.62|6297.62|6336.98|6298.98|6336.98|6298.98|6335.62|6297.62|10
1608482500000|2020-12-20 16:41:40|6337.06|6299.06|6337.47|6299.47|6337.47|6299.47|6337.06|6299.06|10
1608482510000|2020-12-20 16:41:50|6337.4|6299.4|6338.28|6300.28|6338.3|6300.3|6337.4|6299.4|10
1608482520000|2020-12-20 16:42:00|6338.55|6300.55|6338.74|6300.74|6338.79|6300.79|6338.47|6300.47|10
1608482530000|2020-12-20 16:42:10|6338.83|6300.83|6338.78|6300.78|6339.36|6301.36|6338.78|6300.78|10
1608482540000|2020-12-20 16:42:20|6338.77|6300.77|6337.12|6299.12|6338.77|6300.77|6337.11|6299.11|9
1608482550000|2020-12-20 16:42:30|6337.06|6299.06|6337.68|6299.68|6337.8|6299.8|6336.92|6298.92|9
1608482560000|2020-12-20 16:42:40|6337.44|6299.44|6336.77|6298.77|6337.44|6299.44|6336.68|6298.68|9
1608482570000|2020-12-20 16:42:50|6336.95|6298.95|6337.01|6299.01|6337.01|6299.01|6336.59|6298.59|10
1608482580000|2020-12-20 16:43:00|6337.04|6299.04|6336.7|6298.7|6337.04|6299.04|6336.55|6298.55|10
1608482590000|2020-12-20 16:43:10|6336.75|6298.75|6337.69|6299.69|6337.69|6299.69|6336.75|6298.75|9
1608482600000|2020-12-20 16:43:20|6337.71|6299.71|6338.55|6300.55|6338.55|6300.55|6337.47|6299.47|10
1608482610000|2020-12-20 16:43:30|6338.77|6300.77|6341.06|6303.06|6341.06|6303.06|6338.77|6300.77|10
1608482620000|2020-12-20 16:43:40|6341.39|6303.39|6342.19|6304.19|6342.36|6304.36|6341.39|6303.39|8
1608482630000|2020-12-20 16:43:50|6342.25|6304.25|6343.07|6305.07|6343.07|6305.07|6342.25|6304.25|10
1608482640000|2020-12-20 16:44:00|6343.23|6305.23|6343.44|6305.44|6343.45|6305.45|6343.23|6305.23|10
1608482650000|2020-12-20 16:44:10|6343.4|6305.4|6342.87|6304.87|6343.4|6305.4|6342.87|6304.87|10
1608482660000|2020-12-20 16:44:20|6342.89|6304.89|6342.13|6304.13|6342.92|6304.92|6342.04|6304.04|10
1608482670000|2020-12-20 16:44:30|6342.18|6304.18|6341.58|6303.58|6342.18|6304.18|6341.58|6303.58|10
1608482680000|2020-12-20 16:44:40|6341.47|6303.47|6342.09|6304.09|6342.09|6304.09|6341.47|6303.47|10
1608482690000|2020-12-20 16:44:50|6342.19|6304.19|6343.09|6305.09|6343.14|6305.14|6342.19|6304.19|10
1608482700000|2020-12-20 16:45:00|6343.12|6305.12|6343.12|6305.12|6343.17|6305.17|6342.95|6304.95|8
1608482710000|2020-12-20 16:45:10|6343|6305|6340.43|6302.43|6343.03|6305.03|6340.43|6302.43|10
1608482720000|2020-12-20 16:45:20|6340.42|6302.42|6338.95|6300.95|6340.42|6302.42|6338.95|6300.95|9
1608482730000|2020-12-20 16:45:30|6338.45|6300.45|6337.3|6299.3|6338.45|6300.45|6337.3|6299.3|10
1608482740000|2020-12-20 16:45:40|6337.38|6299.38|6337.54|6299.54|6337.54|6299.54|6337.16|6299.16|9
1608482750000|2020-12-20 16:45:50|6337.45|6299.45|6337.34|6299.34|6337.45|6299.45|6337.05|6299.05|9
1608482760000|2020-12-20 16:46:00|6337.33|6299.33|6337.34|6299.34|6337.52|6299.52|6337.28|6299.28|9
1608482770000|2020-12-20 16:46:10|6337.25|6299.25|6336.43|6298.43|6337.26|6299.26|6336.43|6298.43|10
1608482780000|2020-12-20 16:46:20|6336.04|6298.04|6334.28|6296.28|6336.25|6298.25|6334.28|6296.28|10
1608482790000|2020-12-20 16:46:30|6333.99|6295.99|6332.9|6294.9|6333.99|6295.99|6332.9|6294.9|9
1608482800000|2020-12-20 16:46:40|6332.56|6294.56|6333.32|6295.32|6333.32|6295.32|6332.56|6294.56|10
1608482810000|2020-12-20 16:46:50|6333.6|6295.6|6334.39|6296.39|6334.39|6296.39|6333.6|6295.6|9
1608482820000|2020-12-20 16:47:00|6334.49|6296.49|6335.5|6297.5|6335.5|6297.5|6334.37|6296.37|10
1608482830000|2020-12-20 16:47:10|6335.65|6297.65|6336.92|6298.92|6336.92|6298.92|6335.65|6297.65|10
1608482840000|2020-12-20 16:47:20|6337.03|6299.03|6337.84|6299.84|6337.9|6299.9|6336.98|6298.98|9
1608482850000|2020-12-20 16:47:30|6337.94|6299.94|6337.33|6299.33|6337.95|6299.95|6337.33|6299.33|9
1608482860000|2020-12-20 16:47:40|6337.19|6299.19|6336.82|6298.82|6337.19|6299.19|6336.72|6298.72|9
1608482870000|2020-12-20 16:47:50|6336.8|6298.8|6337.06|6299.06|6337.06|6299.06|6336.64|6298.64|10
1608482880000|2020-12-20 16:48:00|6336.96|6298.96|6336.57|6298.57|6336.96|6298.96|6336.55|6298.55|9
1608482890000|2020-12-20 16:48:10|6336.68|6298.68|6337.15|6299.15|6337.18|6299.18|6336.57|6298.57|10
1608482900000|2020-12-20 16:48:20|6337.32|6299.32|6337.6|6299.6|6337.6|6299.6|6337.32|6299.32|10
1608482910000|2020-12-20 16:48:30|6337.61|6299.61|6338.33|6300.33|6338.33|6300.33|6337.26|6299.26|9
1608482920000|2020-12-20 16:48:40|6338.58|6300.58|6339.14|6301.14|6339.14|6301.14|6338.58|6300.58|10
1608482930000|2020-12-20 16:48:50|6339.53|6301.53|6339.92|6301.92|6340.06|6302.06|6339.25|6301.25|10
1608482940000|2020-12-20 16:49:00|6339.75|6301.75|6339.56|6301.56|6339.75|6301.75|6339.29|6301.29|9
1608482950000|2020-12-20 16:49:10|6339.82|6301.82|6340.31|6302.31|6340.31|6302.31|6339.69|6301.69|9
1608482960000|2020-12-20 16:49:20|6340.38|6302.38|6340.41|6302.41|6340.44|6302.44|6340.21|6302.21|10
1608482970000|2020-12-20 16:49:30|6340.49|6302.49|6341.27|6303.27|6341.39|6303.39|6340.49|6302.49|10
1608482980000|2020-12-20 16:49:40|6341.46|6303.46|6342.21|6304.21|6342.22|6304.22|6341.46|6303.46|10
1608482990000|2020-12-20 16:49:50|6341.96|6303.96|6343.82|6305.82|6343.82|6305.82|6341.96|6303.96|9
1608483000000|2020-12-20 16:50:00|6343.87|6305.87|6344.77|6306.77|6344.89|6306.89|6343.79|6305.79|9
1608483010000|2020-12-20 16:50:10|6344.81|6306.81|6343.26|6305.26|6344.81|6306.81|6343.21|6305.21|10
1608483020000|2020-12-20 16:50:20|6343.29|6305.29|6343.22|6305.22|6343.46|6305.46|6343.13|6305.13|10
1608483030000|2020-12-20 16:50:30|6343.13|6305.13|6343.9|6305.9|6343.9|6305.9|6343|6305|10
1608483040000|2020-12-20 16:50:40|6343.91|6305.91|6343.83|6305.83|6344.15|6306.15|6343.83|6305.83|9
1608483050000|2020-12-20 16:50:50|6343.87|6305.87|6344.03|6306.03|6344.32|6306.32|6343.81|6305.81|10
1608483060000|2020-12-20 16:51:00|6344.09|6306.09|6344.48|6306.48|6344.57|6306.57|6344.09|6306.09|10
1608483070000|2020-12-20 16:51:10|6344.53|6306.53|6344.74|6306.74|6345.03|6307.03|6344.53|6306.53|10
1608483080000|2020-12-20 16:51:20|6344.86|6306.86|6343.77|6305.77|6344.86|6306.86|6343.77|6305.77|10
1608483090000|2020-12-20 16:51:30|6343.83|6305.83|6344.15|6306.15|6344.28|6306.28|6343.82|6305.82|10
1608483100000|2020-12-20 16:51:40|6344.1|6306.1|6343.7|6305.7|6344.46|6306.46|6343.7|6305.7|10
1608483110000|2020-12-20 16:51:50|6343.46|6305.46|6339.85|6301.85|6343.46|6305.46|6339.72|6301.72|10
1608483120000|2020-12-20 16:52:00|6339.91|6301.91|6338.89|6300.89|6339.91|6301.91|6338.89|6300.89|8
1608483130000|2020-12-20 16:52:10|6338.85|6300.85|6338.21|6300.21|6339.36|6301.36|6338.21|6300.21|8
1608483140000|2020-12-20 16:52:20|6338.08|6300.08|6338.06|6300.06|6338.59|6300.59|6338.06|6300.06|10
1608483150000|2020-12-20 16:52:30|6338.15|6300.15|6337.92|6299.92|6338.63|6300.63|6337.92|6299.92|10
1608483160000|2020-12-20 16:52:40|6338.02|6300.02|6337.3|6299.3|6338.02|6300.02|6337.3|6299.3|10
1608483170000|2020-12-20 16:52:50|6337.12|6299.12|6337.43|6299.43|6337.53|6299.53|6336.68|6298.68|10
1608483180000|2020-12-20 16:53:00|6337.48|6299.48|6338.76|6300.76|6338.76|6300.76|6337.35|6299.35|10
1608483190000|2020-12-20 16:53:10|6338.79|6300.79|6339.82|6301.82|6339.82|6301.82|6338.79|6300.79|10
1608483200000|2020-12-20 16:53:20|6339.6|6301.6|6340.15|6302.15|6340.15|6302.15|6339.6|6301.6|8
1608483210000|2020-12-20 16:53:30|6340|6302|6340.68|6302.68|6340.76|6302.76|6339.99|6301.99|10
1608483220000|2020-12-20 16:53:40|6340.9|6302.9|6340.46|6302.46|6341.17|6303.17|6340.46|6302.46|9
1608483230000|2020-12-20 16:53:50|6340.37|6302.37|6339.64|6301.64|6340.37|6302.37|6339.64|6301.64|10
1608483240000|2020-12-20 16:54:00|6339.61|6301.61|6339.7|6301.7|6339.71|6301.71|6339.5|6301.5|10
1608483250000|2020-12-20 16:54:10|6339.73|6301.73|6339.55|6301.55|6339.81|6301.81|6339.55|6301.55|9
1608483260000|2020-12-20 16:54:20|6339.49|6301.49|6339.44|6301.44|6339.63|6301.63|6338.98|6300.98|9
1608483270000|2020-12-20 16:54:30|6339.26|6301.26|6339.33|6301.33|6339.49|6301.49|6338.86|6300.86|10
1608483280000|2020-12-20 16:54:40|6338.77|6300.77|6336.98|6298.98|6338.77|6300.77|6336.98|6298.98|10
1608483290000|2020-12-20 16:54:50|6337.09|6299.09|6336.19|6298.19|6337.09|6299.09|6336.19|6298.19|10
1608483300000|2020-12-20 16:55:00|6336.21|6298.21|6335.72|6297.72|6336.27|6298.27|6335.4|6297.4|10
1608483310000|2020-12-20 16:55:10|6335.91|6297.91|6336.97|6298.97|6336.99|6298.99|6335.91|6297.91|10
1608483320000|2020-12-20 16:55:20|6336.96|6298.96|6337.73|6299.73|6337.73|6299.73|6336.96|6298.96|10
1608483330000|2020-12-20 16:55:30|6337.83|6299.83|6337.8|6299.8|6337.86|6299.86|6337.49|6299.49|10
1608483340000|2020-12-20 16:55:40|6337.93|6299.93|6336.99|6298.99|6337.93|6299.93|6336.99|6298.99|10
1608483350000|2020-12-20 16:55:50|6336.79|6298.79|6335.99|6297.99|6336.79|6298.79|6335.99|6297.99|10
1608483360000|2020-12-20 16:56:00|6336.31|6298.31|6336.58|6298.58|6336.61|6298.61|6336.28|6298.28|9
1608483370000|2020-12-20 16:56:10|6336.47|6298.47|6337.05|6299.05|6337.09|6299.09|6336.47|6298.47|9
1608483380000|2020-12-20 16:56:20|6337.04|6299.04|6338.4|6300.4|6338.57|6300.57|6336.89|6298.89|10
1608483390000|2020-12-20 16:56:30|6338.27|6300.27|6338.07|6300.07|6338.4|6300.4|6338|6300|9
1608483400000|2020-12-20 16:56:40|6338.05|6300.05|6336.79|6298.79|6338.05|6300.05|6336.79|6298.79|10
1608483410000|2020-12-20 16:56:50|6336.86|6298.86|6337.1|6299.1|6337.1|6299.1|6336.8|6298.8|9
1608483420000|2020-12-20 16:57:00|6337.28|6299.28|6338.18|6300.18|6338.18|6300.18|6337.28|6299.28|10
1608483430000|2020-12-20 16:57:10|6338.38|6300.38|6338.09|6300.09|6338.63|6300.63|6338.09|6300.09|10
1608483440000|2020-12-20 16:57:20|6337.92|6299.92|6337.9|6299.9|6338.04|6300.04|6337.77|6299.77|10
1608483450000|2020-12-20 16:57:30|6337.91|6299.91|6338.24|6300.24|6338.34|6300.34|6337.91|6299.91|9
1608483460000|2020-12-20 16:57:40|6338.36|6300.36|6338.19|6300.19|6338.39|6300.39|6337.99|6299.99|10
1608483470000|2020-12-20 16:57:50|6338.01|6300.01|6337.83|6299.83|6338.01|6300.01|6337.49|6299.49|10
1608483480000|2020-12-20 16:58:00|6337.86|6299.86|6337.69|6299.69|6337.86|6299.86|6337.63|6299.63|9
1608483490000|2020-12-20 16:58:10|6337.71|6299.71|6337.38|6299.38|6337.74|6299.74|6337.38|6299.38|10
1608483500000|2020-12-20 16:58:20|6337.42|6299.42|6335.03|6297.03|6337.42|6299.42|6334.86|6296.86|10
1608483510000|2020-12-20 16:58:30|6334.55|6296.55|6333.45|6295.45|6334.55|6296.55|6333.45|6295.45|10
1608483520000|2020-12-20 16:58:40|6333.44|6295.44|6330.27|6292.27|6333.44|6295.44|6330.27|6292.27|10
1608483530000|2020-12-20 16:58:50|6329.64|6291.64|6326.36|6288.36|6329.64|6291.64|6326.36|6288.36|10
1608483540000|2020-12-20 16:59:00|6325.15|6287.15|6321.82|6283.82|6325.15|6287.15|6321.82|6283.82|10
1608483550000|2020-12-20 16:59:10|6322.17|6284.17|6319.3|6281.3|6322.17|6284.17|6319.3|6281.3|9
1608483560000|2020-12-20 16:59:20|6319.16|6281.16|6319.03|6281.03|6319.22|6281.22|6318.88|6280.88|10
1608483570000|2020-12-20 16:59:30|6318.84|6280.84|6319.75|6281.75|6319.75|6281.75|6318.75|6280.75|10
1608483580000|2020-12-20 16:59:40|6319.82|6281.82|6319.44|6281.44|6319.91|6281.91|6319.44|6281.44|10
1608483590000|2020-12-20 16:59:50|6319.5|6281.5|6318.32|6280.32|6319.5|6281.5|6318.32|6280.32|10
1608483600000|2020-12-20 17:00:00|6317.58|6279.58|6315.89|6277.89|6317.58|6279.58|6315.89|6277.89|10
1608483610000|2020-12-20 17:00:10|6316.39|6278.39|6317.88|6279.88|6317.88|6279.88|6316.39|6278.39|10
1608483620000|2020-12-20 17:00:20|6318.31|6280.31|6319.95|6281.95|6319.95|6281.95|6318.31|6280.31|10
1608483630000|2020-12-20 17:00:30|6320.35|6282.35|6321.94|6283.94|6322.03|6284.03|6320.35|6282.35|10
1608483640000|2020-12-20 17:00:40|6322.35|6284.35|6321.95|6283.95|6322.4|6284.4|6321.95|6283.95|10
1608483650000|2020-12-20 17:00:50|6322.01|6284.01|6323|6285|6323|6285|6321.79|6283.79|10
1608483660000|2020-12-20 17:01:00|6323.01|6285.01|6323.78|6285.78|6323.79|6285.79|6322.83|6284.83|10
1608483670000|2020-12-20 17:01:10|6323.81|6285.81|6325.62|6287.62|6325.62|6287.62|6323.81|6285.81|10
1608483680000|2020-12-20 17:01:20|6325.76|6287.76|6325.91|6287.91|6326.03|6288.03|6325.73|6287.73|9
1608483690000|2020-12-20 17:01:30|6325.99|6287.99|6325.54|6287.54|6325.99|6287.99|6325.47|6287.47|10
1608483700000|2020-12-20 17:01:40|6325.53|6287.53|6325.98|6287.98|6325.98|6287.98|6325.27|6287.27|9
1608483710000|2020-12-20 17:01:50|6326.08|6288.08|6327.54|6289.54|6327.54|6289.54|6326.08|6288.08|10
1608483720000|2020-12-20 17:02:00|6327.53|6289.53|6327.83|6289.83|6327.83|6289.83|6327.17|6289.17|10
1608483730000|2020-12-20 17:02:10|6327.95|6289.95|6328.98|6290.98|6328.98|6290.98|6327.95|6289.95|10
1608483740000|2020-12-20 17:02:20|6328.93|6290.93|6329.17|6291.17|6329.17|6291.17|6328.09|6290.09|9
1608483750000|2020-12-20 17:02:30|6329.12|6291.12|6329.71|6291.71|6329.71|6291.71|6329.12|6291.12|10
1608483760000|2020-12-20 17:02:40|6330.05|6292.05|6330.25|6292.25|6330.25|6292.25|6329.8|6291.8|10
1608483770000|2020-12-20 17:02:50|6330.54|6292.54|6330.84|6292.84|6330.84|6292.84|6330.43|6292.43|10
1608483780000|2020-12-20 17:03:00|6330.9|6292.9|6330.2|6292.2|6330.9|6292.9|6330.16|6292.16|10
1608483790000|2020-12-20 17:03:10|6330.28|6292.28|6330.58|6292.58|6330.63|6292.63|6330.25|6292.25|9
1608483800000|2020-12-20 17:03:20|6330.95|6292.95|6331.83|6293.83|6331.83|6293.83|6330.95|6292.95|10
1608483810000|2020-12-20 17:03:30|6331.93|6293.93|6332.74|6294.74|6332.78|6294.78|6331.93|6293.93|10
1608483820000|2020-12-20 17:03:40|6332.69|6294.69|6332.7|6294.7|6332.91|6294.91|6332.65|6294.65|10
1608483830000|2020-12-20 17:03:50|6332.56|6294.56|6332.07|6294.07|6332.56|6294.56|6332.03|6294.03|10
1608483840000|2020-12-20 17:04:00|6332.05|6294.05|6331.77|6293.77|6332.07|6294.07|6331.31|6293.31|10
1608483850000|2020-12-20 17:04:10|6332.36|6294.36|6332.99|6294.99|6333.08|6295.08|6332.36|6294.36|10
1608483860000|2020-12-20 17:04:20|6333.12|6295.12|6333.53|6295.53|6333.65|6295.65|6332.98|6294.98|10
1608483870000|2020-12-20 17:04:30|6333.58|6295.58|6334|6296|6334|6296|6333.47|6295.47|10
1608483880000|2020-12-20 17:04:40|6334.03|6296.03|6334.41|6296.41|6334.48|6296.48|6334.03|6296.03|9
1608483890000|2020-12-20 17:04:50|6334.38|6296.38|6334.33|6296.33|6334.64|6296.64|6334.29|6296.29|10
1608483900000|2020-12-20 17:05:00|6334.48|6296.48|6333.36|6295.36|6334.51|6296.51|6333.36|6295.36|10
1608483910000|2020-12-20 17:05:10|6332.96|6294.96|6331.01|6293.01|6332.96|6294.96|6331.01|6293.01|10
1608483920000|2020-12-20 17:05:20|6331.08|6293.08|6331.09|6293.09|6331.35|6293.35|6331.08|6293.08|9
1608483930000|2020-12-20 17:05:30|6331.1|6293.1|6331.29|6293.29|6331.29|6293.29|6331.04|6293.04|10
1608483940000|2020-12-20 17:05:40|6331.45|6293.45|6329.9|6291.9|6331.52|6293.52|6329.9|6291.9|10
1608483950000|2020-12-20 17:05:50|6329.76|6291.76|6329.48|6291.48|6329.81|6291.81|6329.43|6291.43|10
1608483960000|2020-12-20 17:06:00|6329.53|6291.53|6329.82|6291.82|6329.82|6291.82|6329.53|6291.53|10
1608483970000|2020-12-20 17:06:10|6330.03|6292.03|6329.82|6291.82|6330.03|6292.03|6329.54|6291.54|10
1608483980000|2020-12-20 17:06:20|6329.95|6291.95|6330.58|6292.58|6330.58|6292.58|6329.95|6291.95|10
1608483990000|2020-12-20 17:06:30|6330.47|6292.47|6330.43|6292.43|6330.66|6292.66|6330.41|6292.41|10
1608484000000|2020-12-20 17:06:40|6330.46|6292.46|6330.6|6292.6|6330.6|6292.6|6330.41|6292.41|8
1608484010000|2020-12-20 17:06:50|6330.49|6292.49|6330.81|6292.81|6330.81|6292.81|6330.46|6292.46|10
1608484020000|2020-12-20 17:07:00|6330.91|6292.91|6332.11|6294.11|6332.11|6294.11|6330.91|6292.91|10
1608484030000|2020-12-20 17:07:10|6331.99|6293.99|6332.81|6294.81|6332.81|6294.81|6331.96|6293.96|9
1608484040000|2020-12-20 17:07:20|6332.79|6294.79|6333.57|6295.57|6333.57|6295.57|6332.79|6294.79|9
1608484050000|2020-12-20 17:07:30|6333.62|6295.62|6333.83|6295.83|6333.96|6295.96|6333.5|6295.5|10
1608484060000|2020-12-20 17:07:40|6333.8|6295.8|6333.12|6295.12|6333.8|6295.8|6333.12|6295.12|10
1608484070000|2020-12-20 17:07:50|6332.96|6294.96|6332.4|6294.4|6332.96|6294.96|6332.4|6294.4|9
1608484080000|2020-12-20 17:08:00|6332.47|6294.47|6332.58|6294.58|6332.64|6294.64|6332.42|6294.42|9
1608484090000|2020-12-20 17:08:10|6332.56|6294.56|6332.8|6294.8|6332.81|6294.81|6332.56|6294.56|10
1608484100000|2020-12-20 17:08:20|6332.96|6294.96|6333.52|6295.52|6334.01|6296.01|6332.8|6294.8|9
1608484110000|2020-12-20 17:08:30|6333.72|6295.72|6334.31|6296.31|6334.46|6296.46|6333.72|6295.72|10
1608484120000|2020-12-20 17:08:40|6334.65|6296.65|6335.16|6297.16|6335.16|6297.16|6334.65|6296.65|10
1608484130000|2020-12-20 17:08:50|6335.22|6297.22|6335.31|6297.31|6335.52|6297.52|6334.91|6296.91|10
1608484140000|2020-12-20 17:09:00|6335.24|6297.24|6335.21|6297.21|6335.28|6297.28|6334.84|6296.84|9
1608484150000|2020-12-20 17:09:10|6335.23|6297.23|6335.74|6297.74|6335.76|6297.76|6335.23|6297.23|10
1608484160000|2020-12-20 17:09:20|6335.72|6297.72|6335.59|6297.59|6335.76|6297.76|6335.49|6297.49|10
1608484170000|2020-12-20 17:09:30|6335.44|6297.44|6335.89|6297.89|6335.89|6297.89|6335.26|6297.26|9
1608484180000|2020-12-20 17:09:40|6335.9|6297.9|6335.25|6297.25|6335.9|6297.9|6335.25|6297.25|10
1608484190000|2020-12-20 17:09:50|6335.31|6297.31|6334.65|6296.65|6335.43|6297.43|6334.65|6296.65|10
1608484200000|2020-12-20 17:10:00|6334.51|6296.51|6334.2|6296.2|6334.51|6296.51|6334.2|6296.2|9
1608484210000|2020-12-20 17:10:10|6334|6296|6333.7|6295.7|6334.16|6296.16|6333.7|6295.7|10
1608484220000|2020-12-20 17:10:20|6333.71|6295.71|6333.5|6295.5|6333.76|6295.76|6333.5|6295.5|10
1608484230000|2020-12-20 17:10:30|6333.25|6295.25|6331.57|6293.57|6333.25|6295.25|6331.57|6293.57|10
1608484240000|2020-12-20 17:10:40|6331.45|6293.45|6330.27|6292.27|6331.45|6293.45|6330.27|6292.27|10
1608484250000|2020-12-20 17:10:50|6330.06|6292.06|6327.85|6289.85|6330.06|6292.06|6327.85|6289.85|10
1608484260000|2020-12-20 17:11:00|6327.69|6289.69|6326.96|6288.96|6327.69|6289.69|6326.43|6288.43|9
1608484270000|2020-12-20 17:11:10|6326.86|6288.86|6325.63|6287.63|6327.01|6289.01|6325.63|6287.63|10
1608484280000|2020-12-20 17:11:20|6325.35|6287.35|6324.79|6286.79|6325.35|6287.35|6323.89|6285.89|10
1608484290000|2020-12-20 17:11:30|6324.94|6286.94|6326.05|6288.05|6326.25|6288.25|6324.94|6286.94|10
1608484300000|2020-12-20 17:11:40|6326.08|6288.08|6326.26|6288.26|6326.26|6288.26|6326|6288|9
1608484310000|2020-12-20 17:11:50|6326.41|6288.41|6328.45|6290.45|6328.55|6290.55|6326.41|6288.41|10
1608484320000|2020-12-20 17:12:00|6328.5|6290.5|6328.12|6290.12|6328.5|6290.5|6328.11|6290.11|10
1608484330000|2020-12-20 17:12:10|6328.06|6290.06|6328.05|6290.05|6328.06|6290.06|6327.8|6289.8|9
1608484340000|2020-12-20 17:12:20|6328.1|6290.1|6327.33|6289.33|6328.1|6290.1|6327.2|6289.2|10
1608484350000|2020-12-20 17:12:30|6327.39|6289.39|6327.3|6289.3|6327.77|6289.77|6327.3|6289.3|10
1608484360000|2020-12-20 17:12:40|6327.31|6289.31|6326.71|6288.71|6327.58|6289.58|6326.71|6288.71|10
1608484370000|2020-12-20 17:12:50|6326.55|6288.55|6328.66|6290.66|6328.66|6290.66|6326.44|6288.44|10
1608484380000|2020-12-20 17:13:00|6328.91|6290.91|6330.67|6292.67|6330.67|6292.67|6328.91|6290.91|9
1608484390000|2020-12-20 17:13:10|6330.73|6292.73|6330.7|6292.7|6330.8|6292.8|6330.59|6292.59|10
1608484400000|2020-12-20 17:13:20|6330.68|6292.68|6330.19|6292.19|6330.68|6292.68|6330.14|6292.14|9
1608484410000|2020-12-20 17:13:30|6330.32|6292.32|6330.42|6292.42|6330.42|6292.42|6330.19|6292.19|9
1608484420000|2020-12-20 17:13:40|6330.58|6292.58|6330.97|6292.97|6331.11|6293.11|6330.58|6292.58|9
1608484430000|2020-12-20 17:13:50|6331.1|6293.1|6331.75|6293.75|6331.75|6293.75|6331.1|6293.1|10
1608484440000|2020-12-20 17:14:00|6332.07|6294.07|6332.29|6294.29|6332.36|6294.36|6332.07|6294.07|9
1608484450000|2020-12-20 17:14:10|6332.66|6294.66|6332.84|6294.84|6332.84|6294.84|6332.24|6294.24|9
1608484460000|2020-12-20 17:14:20|6332.47|6294.47|6332.04|6294.04|6332.47|6294.47|6331.9|6293.9|10
1608484470000|2020-12-20 17:14:30|6332.15|6294.15|6331.84|6293.84|6332.28|6294.28|6331.5|6293.5|10
1608484480000|2020-12-20 17:14:40|6331.68|6293.68|6331.74|6293.74|6331.8|6293.8|6331.49|6293.49|10
1608484490000|2020-12-20 17:14:50|6331.78|6293.78|6331.87|6293.87|6332.15|6294.15|6331.78|6293.78|9
1608484500000|2020-12-20 17:15:00|6331.89|6293.89|6332.53|6294.53|6332.53|6294.53|6331.72|6293.72|8
1608484510000|2020-12-20 17:15:10|6332.9|6294.9|6335.61|6297.61|6335.61|6297.61|6332.9|6294.9|10
1608484520000|2020-12-20 17:15:20|6335.53|6297.53|6337.01|6299.01|6337.01|6299.01|6335.53|6297.53|10
1608484530000|2020-12-20 17:15:30|6336.96|6298.96|6335.77|6297.77|6337.2|6299.2|6335.77|6297.77|10
1608484540000|2020-12-20 17:15:40|6335.72|6297.72|6335.36|6297.36|6335.72|6297.72|6335.17|6297.17|10
1608484550000|2020-12-20 17:15:50|6335.3|6297.3|6334.87|6296.87|6335.42|6297.42|6334.87|6296.87|10
1608484560000|2020-12-20 17:16:00|6334.59|6296.59|6333.44|6295.44|6334.82|6296.82|6333.44|6295.44|10
1608484570000|2020-12-20 17:16:10|6333.39|6295.39|6331.2|6293.2|6333.39|6295.39|6331.2|6293.2|10
1608484580000|2020-12-20 17:16:20|6331.5|6293.5|6329.25|6291.25|6331.5|6293.5|6329.25|6291.25|9
1608484590000|2020-12-20 17:16:30|6328.85|6290.85|6327.41|6289.41|6328.98|6290.98|6327.41|6289.41|10
1608484600000|2020-12-20 17:16:40|6327.45|6289.45|6325.45|6287.45|6327.45|6289.45|6325.31|6287.31|10
1608484610000|2020-12-20 17:16:50|6325.33|6287.33|6324.49|6286.49|6325.33|6287.33|6324.49|6286.49|10
1608484620000|2020-12-20 17:17:00|6324.41|6286.41|6323.12|6285.12|6324.41|6286.41|6323.12|6285.12|10
1608484630000|2020-12-20 17:17:10|6323.35|6285.35|6325.25|6287.25|6325.25|6287.25|6323.35|6285.35|10
1608484640000|2020-12-20 17:17:20|6325.13|6287.13|6325.61|6287.61|6325.68|6287.68|6325.13|6287.13|10
1608484650000|2020-12-20 17:17:30|6325.57|6287.57|6325.1|6287.1|6325.57|6287.57|6324.99|6286.99|10
1608484660000|2020-12-20 17:17:40|6325.07|6287.07|6323.47|6285.47|6325.07|6287.07|6323.47|6285.47|9
1608484670000|2020-12-20 17:17:50|6323.72|6285.72|6323.29|6285.29|6323.74|6285.74|6323.01|6285.01|10
1608484680000|2020-12-20 17:18:00|6323.33|6285.33|6322.7|6284.7|6323.33|6285.33|6322.7|6284.7|10
1608484690000|2020-12-20 17:18:10|6322.54|6284.54|6321.77|6283.77|6322.54|6284.54|6321.42|6283.42|10
1608484700000|2020-12-20 17:18:20|6321.79|6283.79|6321.42|6283.42|6321.94|6283.94|6321.42|6283.42|10
1608484710000|2020-12-20 17:18:30|6321.46|6283.46|6321.95|6283.95|6321.97|6283.97|6321.11|6283.11|10
1608484720000|2020-12-20 17:18:40|6322.19|6284.19|6321.86|6283.86|6322.54|6284.54|6321.86|6283.86|8
1608484730000|2020-12-20 17:18:50|6321.93|6283.93|6322.83|6284.83|6322.83|6284.83|6321.7|6283.7|10
1608484740000|2020-12-20 17:19:00|6323.16|6285.16|6324.8|6286.8|6324.8|6286.8|6323.16|6285.16|8
1608484750000|2020-12-20 17:19:10|6325.31|6287.31|6326.51|6288.51|6326.51|6288.51|6325.31|6287.31|10
1608484760000|2020-12-20 17:19:20|6326.42|6288.42|6327.12|6289.12|6327.48|6289.48|6326.42|6288.42|10
1608484770000|2020-12-20 17:19:30|6327.08|6289.08|6327.5|6289.5|6327.65|6289.65|6327.08|6289.08|10
1608484780000|2020-12-20 17:19:40|6327.69|6289.69|6327.91|6289.91|6327.99|6289.99|6327.61|6289.61|9
1608484790000|2020-12-20 17:19:50|6328.12|6290.12|6329.67|6291.67|6329.67|6291.67|6328.12|6290.12|10
1608484800000|2020-12-20 17:20:00|6329.74|6291.74|6331|6293|6331.06|6293.06|6329.74|6291.74|9
1608484810000|2020-12-20 17:20:10|6331.09|6293.09|6330.48|6292.48|6331.09|6293.09|6330.32|6292.32|10
1608484820000|2020-12-20 17:20:20|6330.42|6292.42|6330.72|6292.72|6330.87|6292.87|6330.42|6292.42|9
1608484830000|2020-12-20 17:20:30|6330.7|6292.7|6331.01|6293.01|6331.21|6293.21|6330.68|6292.68|10
1608484840000|2020-12-20 17:20:40|6330.88|6292.88|6334.01|6296.01|6334.01|6296.01|6330.88|6292.88|10
1608484850000|2020-12-20 17:20:50|6334.27|6296.27|6334.46|6296.46|6334.83|6296.83|6334.27|6296.27|9
1608484860000|2020-12-20 17:21:00|6334.63|6296.63|6335.64|6297.64|6335.64|6297.64|6334.63|6296.63|9
1608484870000|2020-12-20 17:21:10|6335.77|6297.77|6337.32|6299.32|6337.32|6299.32|6335.77|6297.77|10
1608484880000|2020-12-20 17:21:20|6337.19|6299.19|6336.73|6298.73|6337.35|6299.35|6336.73|6298.73|10
1608484890000|2020-12-20 17:21:30|6336.01|6298.01|6335.48|6297.48|6336.21|6298.21|6335.46|6297.46|10
1608484900000|2020-12-20 17:21:40|6335.41|6297.41|6334.23|6296.23|6335.45|6297.45|6334.14|6296.14|9
1608484910000|2020-12-20 17:21:50|6334.07|6296.07|6332.27|6294.27|6334.07|6296.07|6332.27|6294.27|10
1608484920000|2020-12-20 17:22:00|6332.39|6294.39|6331.49|6293.49|6332.39|6294.39|6331.49|6293.49|10
1608484930000|2020-12-20 17:22:10|6331.34|6293.34|6331.28|6293.28|6331.37|6293.37|6331.11|6293.11|10
1608484940000|2020-12-20 17:22:20|6331.29|6293.29|6332.2|6294.2|6332.2|6294.2|6331.11|6293.11|9
1608484950000|2020-12-20 17:22:30|6332.19|6294.19|6331.6|6293.6|6332.19|6294.19|6331.6|6293.6|9
1608484960000|2020-12-20 17:22:40|6331.9|6293.9|6331.81|6293.81|6331.94|6293.94|6331.63|6293.63|10
1608484970000|2020-12-20 17:22:50|6331.67|6293.67|6331.22|6293.22|6331.67|6293.67|6331.22|6293.22|10
1608484980000|2020-12-20 17:23:00|6331.15|6293.15|6330.61|6292.61|6331.15|6293.15|6330.61|6292.61|10
1608484990000|2020-12-20 17:23:10|6330.67|6292.67|6330.24|6292.24|6330.68|6292.68|6330.09|6292.09|10
1608485000000|2020-12-20 17:23:20|6330.17|6292.17|6331.41|6293.41|6331.41|6293.41|6330.12|6292.12|9
1608485010000|2020-12-20 17:23:30|6331.52|6293.52|6332.79|6294.79|6332.89|6294.89|6331.52|6293.52|8
1608485020000|2020-12-20 17:23:40|6332.36|6294.36|6332.7|6294.7|6332.7|6294.7|6332.15|6294.15|10
1608485030000|2020-12-20 17:23:50|6332.58|6294.58|6332.7|6294.7|6332.92|6294.92|6332.58|6294.58|10
1608485040000|2020-12-20 17:24:00|6332.71|6294.71|6332.28|6294.28|6332.71|6294.71|6332.28|6294.28|10
1608485050000|2020-12-20 17:24:10|6332.2|6294.2|6331.47|6293.47|6332.32|6294.32|6331.47|6293.47|9
1608485060000|2020-12-20 17:24:20|6331.46|6293.46|6329.94|6291.94|6331.46|6293.46|6329.94|6291.94|10
1608485070000|2020-12-20 17:24:30|6329.99|6291.99|6330.14|6292.14|6330.14|6292.14|6329.57|6291.57|9
1608485080000|2020-12-20 17:24:40|6330.07|6292.07|6329.87|6291.87|6330.07|6292.07|6329.72|6291.72|10
1608485090000|2020-12-20 17:24:50|6329.62|6291.62|6329.99|6291.99|6329.99|6291.99|6329.47|6291.47|9
1608485100000|2020-12-20 17:25:00|6329.98|6291.98|6330.23|6292.23|6330.23|6292.23|6329.98|6291.98|8
1608485110000|2020-12-20 17:25:10|6330.32|6292.32|6329.99|6291.99|6330.49|6292.49|6329.99|6291.99|10
1608485120000|2020-12-20 17:25:20|6330.09|6292.09|6329.73|6291.73|6330.09|6292.09|6329.62|6291.62|10
1608485130000|2020-12-20 17:25:30|6329.5|6291.5|6329.32|6291.32|6329.64|6291.64|6329.32|6291.32|10
1608485140000|2020-12-20 17:25:40|6329.31|6291.31|6330.1|6292.1|6330.1|6292.1|6329.31|6291.31|9
1608485150000|2020-12-20 17:25:50|6330.06|6292.06|6330.69|6292.69|6330.69|6292.69|6330.06|6292.06|9
1608485160000|2020-12-20 17:26:00|6330.59|6292.59|6330.86|6292.86|6331.28|6293.28|6330.59|6292.59|10
1608485170000|2020-12-20 17:26:10|6330.71|6292.71|6329.62|6291.62|6330.71|6292.71|6329.62|6291.62|10
1608485180000|2020-12-20 17:26:20|6329.47|6291.47|6329.12|6291.12|6329.5|6291.5|6329.12|6291.12|10
1608485190000|2020-12-20 17:26:30|6329.18|6291.18|6328.89|6290.89|6329.18|6291.18|6328.83|6290.83|9
1608485200000|2020-12-20 17:26:40|6328.82|6290.82|6328.71|6290.71|6328.94|6290.94|6328.64|6290.64|10
1608485210000|2020-12-20 17:26:50|6328.58|6290.58|6328.32|6290.32|6328.58|6290.58|6328.32|6290.32|9
1608485220000|2020-12-20 17:27:00|6328.58|6290.58|6328.06|6290.06|6328.66|6290.66|6328.05|6290.05|10
1608485230000|2020-12-20 17:27:10|6328.03|6290.03|6328.21|6290.21|6328.48|6290.48|6327.96|6289.96|10
1608485240000|2020-12-20 17:27:20|6328.32|6290.32|6329.16|6291.16|6329.16|6291.16|6328.32|6290.32|10
1608485250000|2020-12-20 17:27:30|6329.27|6291.27|6328.76|6290.76|6329.76|6291.76|6328.76|6290.76|10
1608485260000|2020-12-20 17:27:40|6329.32|6291.32|6330.05|6292.05|6330.05|6292.05|6329.25|6291.25|9
1608485270000|2020-12-20 17:27:50|6329.92|6291.92|6329.84|6291.84|6329.92|6291.92|6329.56|6291.56|9
1608485280000|2020-12-20 17:28:00|6329.77|6291.77|6329.21|6291.21|6329.79|6291.79|6329.21|6291.21|10
1608485290000|2020-12-20 17:28:10|6329.23|6291.23|6328.71|6290.71|6329.36|6291.36|6328.67|6290.67|9
1608485300000|2020-12-20 17:28:20|6328.75|6290.75|6328.8|6290.8|6328.8|6290.8|6328.6|6290.6|9
1608485310000|2020-12-20 17:28:30|6328.81|6290.81|6328.04|6290.04|6328.83|6290.83|6328.04|6290.04|9
1608485320000|2020-12-20 17:28:40|6328|6290|6327.74|6289.74|6328.02|6290.02|6327.74|6289.74|9
1608485330000|2020-12-20 17:28:50|6327.72|6289.72|6328.41|6290.41|6328.41|6290.41|6327.62|6289.62|10
1608485340000|2020-12-20 17:29:00|6328.42|6290.42|6328.49|6290.49|6328.67|6290.67|6328.42|6290.42|10
1608485350000|2020-12-20 17:29:10|6328.5|6290.5|6326.99|6288.99|6328.5|6290.5|6326.99|6288.99|10
1608485360000|2020-12-20 17:29:20|6326.56|6288.56|6324.9|6286.9|6326.61|6288.61|6324.55|6286.55|10
1608485370000|2020-12-20 17:29:30|6324.69|6286.69|6324.62|6286.62|6324.69|6286.69|6324.29|6286.29|10
1608485380000|2020-12-20 17:29:40|6324.65|6286.65|6324.68|6286.68|6324.89|6286.89|6324.65|6286.65|9
1608485390000|2020-12-20 17:29:50|6324.52|6286.52|6324.87|6286.87|6325.2|6287.2|6324.52|6286.52|10
1608485400000|2020-12-20 17:30:00|6324.88|6286.88|6324.58|6286.58|6324.99|6286.99|6324.35|6286.35|10
1608485410000|2020-12-20 17:30:10|6324.61|6286.61|6325.31|6287.31|6325.31|6287.31|6324.57|6286.57|10
1608485420000|2020-12-20 17:30:20|6325.33|6287.33|6327.47|6289.47|6327.47|6289.47|6325.33|6287.33|10
1608485430000|2020-12-20 17:30:30|6327.43|6289.43|6328.82|6290.82|6328.82|6290.82|6327.43|6289.43|10
1608485440000|2020-12-20 17:30:40|6328.73|6290.73|6329.48|6291.48|6329.48|6291.48|6328.73|6290.73|9
1608485450000|2020-12-20 17:30:50|6329.67|6291.67|6329.24|6291.24|6329.68|6291.68|6329.24|6291.24|10
1608485460000|2020-12-20 17:31:00|6329.37|6291.37|6329.33|6291.33|6329.37|6291.37|6329.02|6291.02|10
1608485470000|2020-12-20 17:31:10|6329.36|6291.36|6328.56|6290.56|6329.55|6291.55|6328.56|6290.56|10
1608485480000|2020-12-20 17:31:20|6328.38|6290.38|6326.07|6288.07|6328.38|6290.38|6326.07|6288.07|9
1608485490000|2020-12-20 17:31:30|6325.89|6287.89|6325.76|6287.76|6325.89|6287.89|6325.72|6287.72|9
1608485500000|2020-12-20 17:31:40|6325.85|6287.85|6325.76|6287.76|6326.02|6288.02|6325.69|6287.69|10
1608485510000|2020-12-20 17:31:50|6325.73|6287.73|6324.7|6286.7|6325.77|6287.77|6324.7|6286.7|9
1608485520000|2020-12-20 17:32:00|6323.98|6285.98|6320.15|6282.15|6323.98|6285.98|6320.15|6282.15|10
1608485530000|2020-12-20 17:32:10|6319.55|6281.55|6319.45|6281.45|6319.55|6281.55|6319.1|6281.1|10
1608485540000|2020-12-20 17:32:20|6319.83|6281.83|6319.65|6281.65|6320.1|6282.1|6319.65|6281.65|10
1608485550000|2020-12-20 17:32:30|6319.63|6281.63|6318.64|6280.64|6319.63|6281.63|6318.64|6280.64|9
1608485560000|2020-12-20 17:32:40|6318.27|6280.27|6316.73|6278.73|6318.27|6280.27|6316.27|6278.27|10
1608485570000|2020-12-20 17:32:50|6316.61|6278.61|6316.46|6278.46|6316.61|6278.61|6316.28|6278.28|9
1608485580000|2020-12-20 17:33:00|6316.62|6278.62|6316.77|6278.77|6317.14|6279.14|6316.62|6278.62|9
1608485590000|2020-12-20 17:33:10|6316.82|6278.82|6316.31|6278.31|6317.03|6279.03|6316.27|6278.27|10
1608485600000|2020-12-20 17:33:20|6316.19|6278.19|6316.29|6278.29|6316.62|6278.62|6315.78|6277.78|10
1608485610000|2020-12-20 17:33:30|6316.48|6278.48|6316.94|6278.94|6316.94|6278.94|6316.29|6278.29|10
1608485620000|2020-12-20 17:33:40|6317.1|6279.1|6317.2|6279.2|6317.26|6279.26|6316.99|6278.99|10
1608485630000|2020-12-20 17:33:50|6317.23|6279.23|6316.29|6278.29|6317.29|6279.29|6316.21|6278.21|7
1608485640000|2020-12-20 17:34:00|6316.39|6278.39|6316.85|6278.85|6317.2|6279.2|6316.39|6278.39|10
1608485650000|2020-12-20 17:34:10|6317.04|6279.04|6317.66|6279.66|6317.93|6279.93|6317.04|6279.04|10
1608485660000|2020-12-20 17:34:20|6317.61|6279.61|6318.06|6280.06|6318.06|6280.06|6317.42|6279.42|10
1608485670000|2020-12-20 17:34:30|6318.18|6280.18|6318.14|6280.14|6319.06|6281.06|6318.14|6280.14|10
1608485680000|2020-12-20 17:34:40|6318.04|6280.04|6318.37|6280.37|6318.37|6280.37|6317.91|6279.91|9
1608485690000|2020-12-20 17:34:50|6318.39|6280.39|6317.31|6279.31|6318.39|6280.39|6317.31|6279.31|10
1608485700000|2020-12-20 17:35:00|6317.3|6279.3|6317.06|6279.06|6317.52|6279.52|6317.06|6279.06|10
1608485710000|2020-12-20 17:35:10|6316.94|6278.94|6316.68|6278.68|6316.94|6278.94|6316.29|6278.29|10
1608485720000|2020-12-20 17:35:20|6316.31|6278.31|6314.65|6276.65|6316.37|6278.37|6314.65|6276.65|10
1608485730000|2020-12-20 17:35:30|6314.5|6276.5|6315.63|6277.63|6315.63|6277.63|6314.22|6276.22|10
1608485740000|2020-12-20 17:35:40|6315.65|6277.65|6316.62|6278.62|6316.62|6278.62|6315.65|6277.65|10
1608485750000|2020-12-20 17:35:50|6316.68|6278.68|6317.87|6279.87|6317.87|6279.87|6316.68|6278.68|9
1608485760000|2020-12-20 17:36:00|6317.83|6279.83|6317.11|6279.11|6317.83|6279.83|6317.1|6279.1|10
1608485770000|2020-12-20 17:36:10|6316.83|6278.83|6316.26|6278.26|6316.83|6278.83|6316.25|6278.25|9
1608485780000|2020-12-20 17:36:20|6316.35|6278.35|6316.62|6278.62|6316.62|6278.62|6316.33|6278.33|10
1608485790000|2020-12-20 17:36:30|6316.66|6278.66|6316.7|6278.7|6317.04|6279.04|6316.64|6278.64|9
1608485800000|2020-12-20 17:36:40|6316.79|6278.79|6316.11|6278.11|6316.87|6278.87|6316.11|6278.11|9
1608485810000|2020-12-20 17:36:50|6316.07|6278.07|6315.73|6277.73|6316.13|6278.13|6315.68|6277.68|10
1608485820000|2020-12-20 17:37:00|6315.44|6277.44|6315.6|6277.6|6315.6|6277.6|6315.07|6277.07|8
1608485830000|2020-12-20 17:37:10|6315.76|6277.76|6314.99|6276.99|6315.82|6277.82|6314.99|6276.99|9
1608485840000|2020-12-20 17:37:20|6314.84|6276.84|6314.19|6276.19|6314.84|6276.84|6314.19|6276.19|9
1608485850000|2020-12-20 17:37:30|6313.89|6275.89|6312.98|6274.98|6313.89|6275.89|6312.98|6274.98|10
1608485860000|2020-12-20 17:37:40|6312.65|6274.65|6312.04|6274.04|6312.69|6274.69|6312.04|6274.04|10
1608485870000|2020-12-20 17:37:50|6311.68|6273.68|6309.47|6271.47|6311.68|6273.68|6309.47|6271.47|10
1608485880000|2020-12-20 17:38:00|6309.39|6271.39|6309.3|6271.3|6309.7|6271.7|6309.14|6271.14|10
1608485890000|2020-12-20 17:38:10|6309.24|6271.24|6306.41|6268.41|6309.24|6271.24|6306.41|6268.41|10
1608485900000|2020-12-20 17:38:20|6306.27|6268.27|6305.43|6267.43|6306.34|6268.34|6305.16|6267.16|9
1608485910000|2020-12-20 17:38:30|6305.48|6267.48|6305.09|6267.09|6305.48|6267.48|6305.09|6267.09|10
1608485920000|2020-12-20 17:38:40|6304.98|6266.98|6304.53|6266.53|6304.98|6266.98|6303.81|6265.81|10
1608485930000|2020-12-20 17:38:50|6304.6|6266.6|6303.72|6265.72|6304.6|6266.6|6303.24|6265.24|10
1608485940000|2020-12-20 17:39:00|6303.63|6265.63|6302.49|6264.49|6303.63|6265.63|6302.45|6264.45|9
1608485950000|2020-12-20 17:39:10|6302.94|6264.94|6303.71|6265.71|6303.76|6265.76|6302.8|6264.8|9
1608485960000|2020-12-20 17:39:20|6303.62|6265.62|6304.42|6266.42|6304.57|6266.57|6303.46|6265.46|9
1608485970000|2020-12-20 17:39:30|6304.4|6266.4|6305.16|6267.16|6305.23|6267.23|6304.21|6266.21|10
1608485980000|2020-12-20 17:39:40|6305.11|6267.11|6307.18|6269.18|6307.49|6269.49|6305.11|6267.11|10
1608485990000|2020-12-20 17:39:50|6307.46|6269.46|6308.47|6270.47|6308.47|6270.47|6307.46|6269.46|10
1608486000000|2020-12-20 17:40:00|6308.5|6270.5|6309.06|6271.06|6309.06|6271.06|6308.18|6270.18|9
1608486010000|2020-12-20 17:40:10|6309.32|6271.32|6310.28|6272.28|6310.28|6272.28|6309.18|6271.18|10
1608486020000|2020-12-20 17:40:20|6310.29|6272.29|6311.29|6273.29|6311.35|6273.35|6310.29|6272.29|8
1608486030000|2020-12-20 17:40:30|6311.31|6273.31|6311.5|6273.5|6311.91|6273.91|6311.31|6273.31|10
1608486040000|2020-12-20 17:40:40|6311.42|6273.42|6311.92|6273.92|6311.92|6273.92|6311.35|6273.35|10
1608486050000|2020-12-20 17:40:50|6311.86|6273.86|6312.3|6274.3|6312.53|6274.53|6311.59|6273.59|10
1608486060000|2020-12-20 17:41:00|6311.94|6273.94|6311.9|6273.9|6311.94|6273.94|6311.71|6273.71|10
1608486070000|2020-12-20 17:41:10|6311.85|6273.85|6313.04|6275.04|6313.04|6275.04|6311.85|6273.85|9
1608486080000|2020-12-20 17:41:20|6313.11|6275.11|6313.13|6275.13|6313.24|6275.24|6313.11|6275.11|9
1608486090000|2020-12-20 17:41:30|6313|6275|6312.48|6274.48|6313|6275|6312.43|6274.43|9
1608486100000|2020-12-20 17:41:40|6312.51|6274.51|6312.94|6274.94|6313.05|6275.05|6312.47|6274.47|9
1608486110000|2020-12-20 17:41:50|6313.03|6275.03|6315.03|6277.03|6315.03|6277.03|6313.03|6275.03|10
1608486120000|2020-12-20 17:42:00|6314.89|6276.89|6315.5|6277.5|6315.59|6277.59|6314.89|6276.89|10
1608486130000|2020-12-20 17:42:10|6315.46|6277.46|6315.85|6277.85|6316.1|6278.1|6315.46|6277.46|10
1608486140000|2020-12-20 17:42:20|6315.81|6277.81|6316.01|6278.01|6316.01|6278.01|6315.42|6277.42|10
1608486150000|2020-12-20 17:42:30|6316.15|6278.15|6316.13|6278.13|6316.15|6278.15|6315.81|6277.81|9
1608486160000|2020-12-20 17:42:40|6316.19|6278.19|6317.05|6279.05|6317.05|6279.05|6316.15|6278.15|9
1608486170000|2020-12-20 17:42:50|6317.08|6279.08|6317.84|6279.84|6317.84|6279.84|6317.07|6279.07|10
1608486180000|2020-12-20 17:43:00|6317.83|6279.83|6317.05|6279.05|6317.83|6279.83|6317.02|6279.02|10
1608486190000|2020-12-20 17:43:10|6317.04|6279.04|6315.87|6277.87|6317.04|6279.04|6315.78|6277.78|10
1608486200000|2020-12-20 17:43:20|6315.88|6277.88|6315.76|6277.76|6316.04|6278.04|6315.68|6277.68|9
1608486210000|2020-12-20 17:43:30|6315.81|6277.81|6315.98|6277.98|6316.08|6278.08|6315.63|6277.63|9
1608486220000|2020-12-20 17:43:40|6316.02|6278.02|6316.9|6278.9|6316.9|6278.9|6316.02|6278.02|10
1608486230000|2020-12-20 17:43:50|6316.97|6278.97|6317.44|6279.44|6317.5|6279.5|6316.97|6278.97|10
1608486240000|2020-12-20 17:44:00|6317.68|6279.68|6317.89|6279.89|6318.01|6280.01|6317.68|6279.68|10
1608486250000|2020-12-20 17:44:10|6317.83|6279.83|6318.61|6280.61|6318.61|6280.61|6317.83|6279.83|10
1608486260000|2020-12-20 17:44:20|6319|6281|6319.48|6281.48|6319.48|6281.48|6318.99|6280.99|10
1608486270000|2020-12-20 17:44:30|6319.47|6281.47|6318.82|6280.82|6319.65|6281.65|6318.82|6280.82|10
1608486280000|2020-12-20 17:44:40|6318.77|6280.77|6317.59|6279.59|6318.77|6280.77|6317.59|6279.59|10
1608486290000|2020-12-20 17:44:50|6317.57|6279.57|6317.26|6279.26|6317.57|6279.57|6317.19|6279.19|10
1608486300000|2020-12-20 17:45:00|6317.32|6279.32|6318.19|6280.19|6318.19|6280.19|6317.32|6279.32|9
1608486310000|2020-12-20 17:45:10|6318.41|6280.41|6319.42|6281.42|6319.42|6281.42|6318.22|6280.22|10
1608486320000|2020-12-20 17:45:20|6319.26|6281.26|6321.37|6283.37|6321.37|6283.37|6319.26|6281.26|10
1608486330000|2020-12-20 17:45:30|6321.71|6283.71|6323.75|6285.75|6323.75|6285.75|6321.71|6283.71|10
1608486340000|2020-12-20 17:45:40|6323.81|6285.81|6325.09|6287.09|6325.09|6287.09|6323.81|6285.81|10
1608486350000|2020-12-20 17:45:50|6325.24|6287.24|6325.65|6287.65|6325.79|6287.79|6325.02|6287.02|10
1608486360000|2020-12-20 17:46:00|6325.46|6287.46|6326.22|6288.22|6326.27|6288.27|6325.46|6287.46|10
1608486370000|2020-12-20 17:46:10|6326.05|6288.05|6325.9|6287.9|6326.12|6288.12|6325.9|6287.9|9
1608486380000|2020-12-20 17:46:20|6325.86|6287.86|6325.77|6287.77|6326.01|6288.01|6325.74|6287.74|9
1608486390000|2020-12-20 17:46:30|6325.74|6287.74|6324.36|6286.36|6325.81|6287.81|6324.36|6286.36|10
1608486400000|2020-12-20 17:46:40|6324.47|6286.47|6323.81|6285.81|6324.73|6286.73|6323.81|6285.81|10
1608486410000|2020-12-20 17:46:50|6323.6|6285.6|6322.88|6284.88|6323.65|6285.65|6322.81|6284.81|10
1608486420000|2020-12-20 17:47:00|6323|6285|6323.73|6285.73|6323.78|6285.78|6323|6285|10
1608486430000|2020-12-20 17:47:10|6323.88|6285.88|6323.52|6285.52|6324.09|6286.09|6323.52|6285.52|9
1608486440000|2020-12-20 17:47:20|6322.82|6284.82|6321.01|6283.01|6322.82|6284.82|6321.01|6283.01|10
1608486450000|2020-12-20 17:47:30|6320.95|6282.95|6321.23|6283.23|6321.23|6283.23|6320.79|6282.79|10
1608486460000|2020-12-20 17:47:40|6321.27|6283.27|6320.23|6282.23|6321.28|6283.28|6320.23|6282.23|10
1608486470000|2020-12-20 17:47:50|6319.79|6281.79|6320.17|6282.17|6320.32|6282.32|6319.78|6281.78|10
1608486480000|2020-12-20 17:48:00|6320.28|6282.28|6320.56|6282.56|6320.56|6282.56|6320.22|6282.22|10
1608486490000|2020-12-20 17:48:10|6320.83|6282.83|6321.62|6283.62|6321.62|6283.62|6320.83|6282.83|10
1608486500000|2020-12-20 17:48:20|6321.63|6283.63|6322.11|6284.11|6322.11|6284.11|6321.63|6283.63|9
1608486510000|2020-12-20 17:48:30|6321.99|6283.99|6323.5|6285.5|6323.5|6285.5|6321.99|6283.99|10
1608486520000|2020-12-20 17:48:40|6323.67|6285.67|6324.42|6286.42|6324.42|6286.42|6323.67|6285.67|10
1608486530000|2020-12-20 17:48:50|6324.51|6286.51|6325.93|6287.93|6325.93|6287.93|6324.51|6286.51|9
1608486540000|2020-12-20 17:49:00|6325.74|6287.74|6326.04|6288.04|6326.16|6288.16|6325.65|6287.65|10
1608486550000|2020-12-20 17:49:10|6326.24|6288.24|6325.04|6287.04|6326.24|6288.24|6325.04|6287.04|9
1608486560000|2020-12-20 17:49:20|6325.13|6287.13|6324.79|6286.79|6325.23|6287.23|6324.61|6286.61|10
1608486570000|2020-12-20 17:49:30|6324.28|6286.28|6326.04|6288.04|6326.04|6288.04|6324.28|6286.28|10
1608486580000|2020-12-20 17:49:40|6326.15|6288.15|6325.93|6287.93|6326.55|6288.55|6325.93|6287.93|10
1608486590000|2020-12-20 17:49:50|6325.78|6287.78|6325.49|6287.49|6325.78|6287.78|6325.49|6287.49|9
1608486600000|2020-12-20 17:50:00|6325.48|6287.48|6325.86|6287.86|6325.86|6287.86|6325.34|6287.34|8
1608486610000|2020-12-20 17:50:10|6326|6288|6326.1|6288.1|6326.41|6288.41|6326|6288|9
1608486620000|2020-12-20 17:50:20|6326.15|6288.15|6326.02|6288.02|6326.43|6288.43|6326.02|6288.02|10
1608486630000|2020-12-20 17:50:30|6325.97|6287.97|6326.53|6288.53|6326.53|6288.53|6325.97|6287.97|10
1608486640000|2020-12-20 17:50:40|6326.55|6288.55|6325.53|6287.53|6326.55|6288.55|6325.53|6287.53|10
1608486650000|2020-12-20 17:50:50|6325.51|6287.51|6324.67|6286.67|6325.51|6287.51|6324.67|6286.67|9
1608486660000|2020-12-20 17:51:00|6324.47|6286.47|6322.55|6284.55|6324.47|6286.47|6322.55|6284.55|10
1608486670000|2020-12-20 17:51:10|6322.43|6284.43|6320.16|6282.16|6322.43|6284.43|6320.16|6282.16|10
1608486680000|2020-12-20 17:51:20|6320.13|6282.13|6320.14|6282.14|6320.14|6282.14|6319.86|6281.86|10
1608486690000|2020-12-20 17:51:30|6320.17|6282.17|6319.81|6281.81|6320.18|6282.18|6319.79|6281.79|10
1608486700000|2020-12-20 17:51:40|6319.77|6281.77|6319.53|6281.53|6319.77|6281.77|6319.53|6281.53|9
1608486710000|2020-12-20 17:51:50|6319.43|6281.43|6319.21|6281.21|6319.48|6281.48|6318.91|6280.91|10
1608486720000|2020-12-20 17:52:00|6319.13|6281.13|6319.57|6281.57|6319.57|6281.57|6319.05|6281.05|10
1608486730000|2020-12-20 17:52:10|6319.77|6281.77|6319.48|6281.48|6319.81|6281.81|6319.35|6281.35|10
1608486740000|2020-12-20 17:52:20|6319.35|6281.35|6318.99|6280.99|6319.37|6281.37|6318.99|6280.99|9
1608486750000|2020-12-20 17:52:30|6319.07|6281.07|6318.89|6280.89|6319.07|6281.07|6318.89|6280.89|10
1608486760000|2020-12-20 17:52:40|6318.88|6280.88|6318.62|6280.62|6319.07|6281.07|6318.62|6280.62|10
1608486770000|2020-12-20 17:52:50|6318.63|6280.63|6318.63|6280.63|6318.66|6280.66|6318.48|6280.48|10
1608486780000|2020-12-20 17:53:00|6318.54|6280.54|6318.67|6280.67|6318.93|6280.93|6318.44|6280.44|9
1608486790000|2020-12-20 17:53:10|6318.45|6280.45|6317.07|6279.07|6318.45|6280.45|6317.07|6279.07|9
1608486800000|2020-12-20 17:53:20|6317.06|6279.06|6315.29|6277.29|6317.06|6279.06|6315.29|6277.29|9
1608486810000|2020-12-20 17:53:30|6315.28|6277.28|6315.03|6277.03|6315.28|6277.28|6314.91|6276.91|9
1608486820000|2020-12-20 17:53:40|6315.08|6277.08|6314.13|6276.13|6315.19|6277.19|6314.13|6276.13|10
1608486830000|2020-12-20 17:53:50|6314.06|6276.06|6312.36|6274.36|6314.06|6276.06|6312.36|6274.36|10
1608486840000|2020-12-20 17:54:00|6312.33|6274.33|6311.58|6273.58|6312.33|6274.33|6311.49|6273.49|10
1608486850000|2020-12-20 17:54:10|6311.62|6273.62|6310.35|6272.35|6311.72|6273.72|6310.26|6272.26|10
1608486860000|2020-12-20 17:54:20|6310.39|6272.39|6311.13|6273.13|6311.13|6273.13|6310.39|6272.39|10
1608486870000|2020-12-20 17:54:30|6311.07|6273.07|6309.94|6271.94|6311.07|6273.07|6309.94|6271.94|10
1608486880000|2020-12-20 17:54:40|6309.93|6271.93|6309.16|6271.16|6309.94|6271.94|6309.16|6271.16|9
1608486890000|2020-12-20 17:54:50|6309.19|6271.19|6309.38|6271.38|6309.54|6271.54|6309|6271|10
1608486900000|2020-12-20 17:55:00|6309.4|6271.4|6309.88|6271.88|6309.88|6271.88|6309.3|6271.3|8
1608486910000|2020-12-20 17:55:10|6309.84|6271.84|6310.93|6272.93|6310.98|6272.98|6309.84|6271.84|9
1608486920000|2020-12-20 17:55:20|6310.89|6272.89|6311.37|6273.37|6311.37|6273.37|6310.61|6272.61|9
1608486930000|2020-12-20 17:55:30|6311.32|6273.32|6311.1|6273.1|6311.45|6273.45|6311.1|6273.1|10
1608486940000|2020-12-20 17:55:40|6311.15|6273.15|6310.69|6272.69|6311.15|6273.15|6310.69|6272.69|9
1608486950000|2020-12-20 17:55:50|6310.64|6272.64|6309.89|6271.89|6310.64|6272.64|6309.76|6271.76|10
1608486960000|2020-12-20 17:56:00|6310.03|6272.03|6310.14|6272.14|6310.23|6272.23|6309.94|6271.94|10
1608486970000|2020-12-20 17:56:10|6310.16|6272.16|6310.15|6272.15|6310.29|6272.29|6310.09|6272.09|8
1608486980000|2020-12-20 17:56:20|6310.17|6272.17|6309.25|6271.25|6310.17|6272.17|6309.25|6271.25|10
1608486990000|2020-12-20 17:56:30|6309.18|6271.18|6308.11|6270.11|6309.18|6271.18|6308.11|6270.11|10
1608487000000|2020-12-20 17:56:40|6308.08|6270.08|6307.43|6269.43|6308.08|6270.08|6307.43|6269.43|9
1608487010000|2020-12-20 17:56:50|6307.42|6269.42|6307.41|6269.41|6307.46|6269.46|6306.73|6268.73|9
1608487020000|2020-12-20 17:57:00|6307.72|6269.72|6306.87|6268.87|6308.44|6270.44|6306.87|6268.87|10
1608487030000|2020-12-20 17:57:10|6306.4|6268.4|6303.75|6265.75|6306.4|6268.4|6303.75|6265.75|10
1608487040000|2020-12-20 17:57:20|6303.79|6265.79|6303.02|6265.02|6303.79|6265.79|6302.91|6264.91|10
1608487050000|2020-12-20 17:57:30|6303|6265|6303|6265|6303|6265|6302.63|6264.63|9
1608487060000|2020-12-20 17:57:40|6303.16|6265.16|6302.91|6264.91|6303.25|6265.25|6302.73|6264.73|9
1608487070000|2020-12-20 17:57:50|6302.38|6264.38|6300.97|6262.97|6302.38|6264.38|6300.97|6262.97|9
1608487080000|2020-12-20 17:58:00|6300.81|6262.81|6299.05|6261.05|6300.81|6262.81|6299.05|6261.05|10
1608487090000|2020-12-20 17:58:10|6298.7|6260.7|6297.26|6259.26|6298.7|6260.7|6297.26|6259.26|9
1608487100000|2020-12-20 17:58:20|6296.63|6258.63|6294.96|6256.96|6296.78|6258.78|6294.96|6256.96|10
1608487110000|2020-12-20 17:58:30|6294.99|6256.99|6294|6256|6294.99|6256.99|6294|6256|9
1608487120000|2020-12-20 17:58:40|6294.2|6256.2|6293.42|6255.42|6294.2|6256.2|6293.27|6255.27|10
1608487130000|2020-12-20 17:58:50|6293.45|6255.45|6293.16|6255.16|6293.45|6255.45|6293.09|6255.09|10
1608487140000|2020-12-20 17:59:00|6292.98|6254.98|6293.76|6255.76|6293.76|6255.76|6292.9|6254.9|10
1608487150000|2020-12-20 17:59:10|6293.98|6255.98|6294.1|6256.1|6294.24|6256.24|6293.71|6255.71|10
1608487160000|2020-12-20 17:59:20|6294.21|6256.21|6296.58|6258.58|6296.68|6258.68|6294.17|6256.17|10
1608487170000|2020-12-20 17:59:30|6296.74|6258.74|6297.96|6259.96|6298.08|6260.08|6296.74|6258.74|10
1608487180000|2020-12-20 17:59:40|6297.88|6259.88|6299.92|6261.92|6299.92|6261.92|6297.88|6259.88|10
1608487190000|2020-12-20 17:59:50|6300.09|6262.09|6301.04|6263.04|6301.04|6263.04|6300.09|6262.09|9
1608487200000|2020-12-20 18:00:00|6300.98|6262.98|6301.42|6263.42|6301.54|6263.54|6300.98|6262.98|10
1608487210000|2020-12-20 18:00:10|6301.43|6263.43|6302.27|6264.27|6302.27|6264.27|6301.34|6263.34|10
1608487220000|2020-12-20 18:00:20|6302.54|6264.54|6304.45|6266.45|6304.45|6266.45|6302.54|6264.54|10
1608487230000|2020-12-20 18:00:30|6304.56|6266.56|6305.09|6267.09|6305.12|6267.12|6304.52|6266.52|10
1608487240000|2020-12-20 18:00:40|6304.94|6266.94|6304.31|6266.31|6304.99|6266.99|6304.3|6266.3|10
1608487250000|2020-12-20 18:00:50|6304|6266|6303.19|6265.19|6304|6266|6303.19|6265.19|10
1608487260000|2020-12-20 18:01:00|6302.77|6264.77|6301.91|6263.91|6302.77|6264.77|6301.91|6263.91|9
1608487270000|2020-12-20 18:01:10|6301.93|6263.93|6302.16|6264.16|6302.33|6264.33|6301.85|6263.85|10
1608487280000|2020-12-20 18:01:20|6302.33|6264.33|6303.71|6265.71|6303.71|6265.71|6302.33|6264.33|10
1608487290000|2020-12-20 18:01:30|6304.07|6266.07|6305.18|6267.18|6305.18|6267.18|6304.07|6266.07|9
1608487300000|2020-12-20 18:01:40|6305.05|6267.05|6304.71|6266.71|6305.1|6267.1|6304.64|6266.64|9
1608487310000|2020-12-20 18:01:50|6304.78|6266.78|6305.24|6267.24|6305.24|6267.24|6304.69|6266.69|9
1608487320000|2020-12-20 18:02:00|6304.83|6266.83|6305.93|6267.93|6305.93|6267.93|6304.82|6266.82|10
1608487330000|2020-12-20 18:02:10|6305.91|6267.91|6306.77|6268.77|6306.77|6268.77|6305.91|6267.91|10
1608487340000|2020-12-20 18:02:20|6306.8|6268.8|6307.37|6269.37|6307.37|6269.37|6306.8|6268.8|10
1608487350000|2020-12-20 18:02:30|6307.59|6269.59|6307.65|6269.65|6308.15|6270.15|6307.59|6269.59|10
1608487360000|2020-12-20 18:02:40|6307.34|6269.34|6306.61|6268.61|6307.5|6269.5|6306.61|6268.61|10
1608487370000|2020-12-20 18:02:50|6306.21|6268.21|6302.58|6264.58|6306.21|6268.21|6302.58|6264.58|10
1608487380000|2020-12-20 18:03:00|6302.3|6264.3|6302.19|6264.19|6302.35|6264.35|6302.13|6264.13|9
1608487390000|2020-12-20 18:03:10|6302.31|6264.31|6303.39|6265.39|6303.39|6265.39|6302.31|6264.31|10
1608487400000|2020-12-20 18:03:20|6303.45|6265.45|6303.57|6265.57|6303.63|6265.63|6303.38|6265.38|10
1608487410000|2020-12-20 18:03:30|6303.61|6265.61|6303.26|6265.26|6303.78|6265.78|6303.15|6265.15|9
1608487420000|2020-12-20 18:03:40|6303.42|6265.42|6303.23|6265.23|6303.46|6265.46|6303.06|6265.06|10
1608487430000|2020-12-20 18:03:50|6303.28|6265.28|6303.31|6265.31|6303.38|6265.38|6303.18|6265.18|8
1608487440000|2020-12-20 18:04:00|6303.37|6265.37|6302.62|6264.62|6303.37|6265.37|6302.56|6264.56|10
1608487450000|2020-12-20 18:04:10|6302.75|6264.75|6302.53|6264.53|6302.75|6264.75|6302.4|6264.4|8
1608487460000|2020-12-20 18:04:20|6302.54|6264.54|6302.65|6264.65|6302.65|6264.65|6302.09|6264.09|10
1608487470000|2020-12-20 18:04:30|6302.49|6264.49|6302.95|6264.95|6302.98|6264.98|6302.49|6264.49|9
1608487480000|2020-12-20 18:04:40|6303.04|6265.04|6304.39|6266.39|6304.55|6266.55|6303.04|6265.04|10
1608487490000|2020-12-20 18:04:50|6304.44|6266.44|6304.7|6266.7|6304.73|6266.73|6304.36|6266.36|10
1608487500000|2020-12-20 18:05:00|6304.57|6266.57|6304.31|6266.31|6304.75|6266.75|6304.31|6266.31|9
1608487510000|2020-12-20 18:05:10|6304.36|6266.36|6303.42|6265.42|6304.36|6266.36|6303.42|6265.42|9
1608487520000|2020-12-20 18:05:20|6303.4|6265.4|6303.41|6265.41|6303.53|6265.53|6303.33|6265.33|9
1608487530000|2020-12-20 18:05:30|6303.44|6265.44|6302.55|6264.55|6303.46|6265.46|6302.55|6264.55|10
1608487540000|2020-12-20 18:05:40|6302.57|6264.57|6301.07|6263.07|6302.57|6264.57|6301.07|6263.07|10
1608487550000|2020-12-20 18:05:50|6300.88|6262.88|6297.91|6259.91|6300.88|6262.88|6297.91|6259.91|10
1608487560000|2020-12-20 18:06:00|6297.98|6259.98|6297.95|6259.95|6298.25|6260.25|6297.76|6259.76|10
1608487570000|2020-12-20 18:06:10|6297.83|6259.83|6295.88|6257.88|6297.83|6259.83|6295.88|6257.88|10
1608487580000|2020-12-20 18:06:20|6295.64|6257.64|6293.56|6255.56|6295.64|6257.64|6293.56|6255.56|9
1608487590000|2020-12-20 18:06:30|6293.47|6255.47|6290.38|6252.38|6293.47|6255.47|6290.12|6252.12|10
1608487600000|2020-12-20 18:06:40|6290.3|6252.3|6291.75|6253.75|6291.75|6253.75|6290.3|6252.3|10
1608487610000|2020-12-20 18:06:50|6291.97|6253.97|6292.28|6254.28|6292.52|6254.52|6291.97|6253.97|10
1608487620000|2020-12-20 18:07:00|6292.08|6254.08|6292.48|6254.48|6292.48|6254.48|6291.96|6253.96|10
1608487630000|2020-12-20 18:07:10|6292.33|6254.33|6290.9|6252.9|6292.34|6254.34|6290.9|6252.9|10
1608487640000|2020-12-20 18:07:20|6290.77|6252.77|6290.77|6252.77|6291.12|6253.12|6290.6|6252.6|9
1608487650000|2020-12-20 18:07:30|6290.98|6252.98|6291.3|6253.3|6291.3|6253.3|6290.98|6252.98|10
1608487660000|2020-12-20 18:07:40|6291.55|6253.55|6290.56|6252.56|6291.66|6253.66|6290.44|6252.44|10
1608487670000|2020-12-20 18:07:50|6290.53|6252.53|6290.58|6252.58|6290.58|6252.58|6290.01|6252.01|9
1608487680000|2020-12-20 18:08:00|6290.48|6252.48|6291.73|6253.73|6291.73|6253.73|6290.48|6252.48|10
1608487690000|2020-12-20 18:08:10|6291.83|6253.83|6292.07|6254.07|6292.12|6254.12|6291.67|6253.67|10
1608487700000|2020-12-20 18:08:20|6292.09|6254.09|6291.25|6253.25|6292.09|6254.09|6290.86|6252.86|9
1608487710000|2020-12-20 18:08:30|6291.33|6253.33|6291.28|6253.28|6291.33|6253.33|6290.97|6252.97|10
1608487720000|2020-12-20 18:08:40|6291.66|6253.66|6290.85|6252.85|6291.78|6253.78|6290.85|6252.85|9
1608487730000|2020-12-20 18:08:50|6290.63|6252.63|6289.63|6251.63|6290.83|6252.83|6289.55|6251.55|10
1608487740000|2020-12-20 18:09:00|6289.35|6251.35|6288.97|6250.97|6289.35|6251.35|6288.62|6250.62|10
1608487750000|2020-12-20 18:09:10|6288.85|6250.85|6289.08|6251.08|6289.08|6251.08|6288.43|6250.43|10
1608487760000|2020-12-20 18:09:20|6288.98|6250.98|6289.06|6251.06|6289.14|6251.14|6288.59|6250.59|10
1608487770000|2020-12-20 18:09:30|6289.07|6251.07|6289.31|6251.31|6289.57|6251.57|6289.07|6251.07|10
1608487780000|2020-12-20 18:09:40|6289.03|6251.03|6288.74|6250.74|6289.04|6251.04|6288.45|6250.45|10
1608487790000|2020-12-20 18:09:50|6288.36|6250.36|6285.14|6247.14|6288.36|6250.36|6285.14|6247.14|10
1608487800000|2020-12-20 18:10:00|6284.92|6246.92|6283.92|6245.92|6284.92|6246.92|6283.92|6245.92|9
1608487810000|2020-12-20 18:10:10|6283.86|6245.86|6283.81|6245.81|6284.01|6246.01|6283.74|6245.74|10
1608487820000|2020-12-20 18:10:20|6283.75|6245.75|6284.35|6246.35|6284.61|6246.61|6283.75|6245.75|10
1608487830000|2020-12-20 18:10:30|6284.24|6246.24|6283.89|6245.89|6284.43|6246.43|6283.89|6245.89|9
1608487840000|2020-12-20 18:10:40|6283.99|6245.99|6284.81|6246.81|6284.82|6246.82|6283.91|6245.91|10
1608487850000|2020-12-20 18:10:50|6284.97|6246.97|6284.86|6246.86|6285.01|6247.01|6284.53|6246.53|9
1608487860000|2020-12-20 18:11:00|6285.01|6247.01|6285.45|6247.45|6285.45|6247.45|6285|6247|9
1608487870000|2020-12-20 18:11:10|6285.51|6247.51|6285.63|6247.63|6285.63|6247.63|6285.3|6247.3|9
1608487880000|2020-12-20 18:11:20|6285.61|6247.61|6284.94|6246.94|6285.62|6247.62|6284.94|6246.94|9
1608487890000|2020-12-20 18:11:30|6285.02|6247.02|6284.69|6246.69|6285.02|6247.02|6284.61|6246.61|9
1608487900000|2020-12-20 18:11:40|6284.71|6246.71|6284.63|6246.63|6285.31|6247.31|6284.63|6246.63|10
1608487910000|2020-12-20 18:11:50|6284.84|6246.84|6284.6|6246.6|6285.25|6247.25|6284.44|6246.44|10
1608487920000|2020-12-20 18:12:00|6284.24|6246.24|6283.1|6245.1|6284.24|6246.24|6283.1|6245.1|9
1608487930000|2020-12-20 18:12:10|6283.14|6245.14|6279.23|6241.23|6283.14|6245.14|6279.23|6241.23|10
1608487940000|2020-12-20 18:12:20|6278.7|6240.7|6278.46|6240.46|6279.13|6241.13|6278.01|6240.01|10
1608487950000|2020-12-20 18:12:30|6278.24|6240.24|6278.27|6240.27|6278.27|6240.27|6277.99|6239.99|10
1608487960000|2020-12-20 18:12:40|6277.99|6239.99|6278.76|6240.76|6278.76|6240.76|6277.99|6239.99|10
1608487970000|2020-12-20 18:12:50|6278.77|6240.77|6279.63|6241.63|6279.63|6241.63|6278.58|6240.58|10
1608487980000|2020-12-20 18:13:00|6279.71|6241.71|6281.85|6243.85|6281.85|6243.85|6279.71|6241.71|10
1608487990000|2020-12-20 18:13:10|6282.1|6244.1|6282.81|6244.81|6282.81|6244.81|6281.73|6243.73|10
1608488000000|2020-12-20 18:13:20|6282.9|6244.9|6283.41|6245.41|6283.44|6245.44|6282.9|6244.9|9
1608488010000|2020-12-20 18:13:30|6283.73|6245.73|6285|6247|6285|6247|6283.66|6245.66|10
1608488020000|2020-12-20 18:13:40|6285.64|6247.64|6286.76|6248.76|6286.76|6248.76|6285.64|6247.64|10
1608488030000|2020-12-20 18:13:50|6286.92|6248.92|6287.5|6249.5|6287.5|6249.5|6286.72|6248.72|10
1608488040000|2020-12-20 18:14:00|6287.53|6249.53|6288.15|6250.15|6288.41|6250.41|6287.51|6249.51|9
1608488050000|2020-12-20 18:14:10|6288.37|6250.37|6288.77|6250.77|6289.27|6251.27|6288.37|6250.37|10
1608488060000|2020-12-20 18:14:20|6289.02|6251.02|6289.68|6251.68|6289.68|6251.68|6289.02|6251.02|10
1608488070000|2020-12-20 18:14:30|6289.82|6251.82|6291.73|6253.73|6291.73|6253.73|6289.82|6251.82|10
1608488080000|2020-12-20 18:14:40|6291.96|6253.96|6292.07|6254.07|6292.17|6254.17|6291.8|6253.8|10
1608488090000|2020-12-20 18:14:50|6292.06|6254.06|6292.74|6254.74|6292.74|6254.74|6292.06|6254.06|10
1608488100000|2020-12-20 18:15:00|6292.85|6254.85|6293.61|6255.61|6293.63|6255.63|6292.85|6254.85|10
1608488110000|2020-12-20 18:15:10|6293.1|6255.1|6291.84|6253.84|6293.1|6255.1|6291.83|6253.83|10
1608488120000|2020-12-20 18:15:20|6291.65|6253.65|6291.28|6253.28|6291.65|6253.65|6290.97|6252.97|10
1608488130000|2020-12-20 18:15:30|6291.18|6253.18|6289.43|6251.43|6291.18|6253.18|6289.43|6251.43|10
1608488140000|2020-12-20 18:15:40|6289.23|6251.23|6289.5|6251.5|6289.72|6251.72|6288.97|6250.97|10
1608488150000|2020-12-20 18:15:50|6289.6|6251.6|6290.37|6252.37|6290.37|6252.37|6289.49|6251.49|10
1608488160000|2020-12-20 18:16:00|6290.38|6252.38|6291.61|6253.61|6291.61|6253.61|6290.38|6252.38|10
1608488170000|2020-12-20 18:16:10|6291.84|6253.84|6292.59|6254.59|6292.62|6254.62|6291.84|6253.84|9
1608488180000|2020-12-20 18:16:20|6292.52|6254.52|6292.21|6254.21|6292.77|6254.77|6292.21|6254.21|9
1608488190000|2020-12-20 18:16:30|6291.84|6253.84|6292.01|6254.01|6292.07|6254.07|6291.5|6253.5|10
1608488200000|2020-12-20 18:16:40|6291.88|6253.88|6292.56|6254.56|6292.56|6254.56|6291.82|6253.82|10
1608488210000|2020-12-20 18:16:50|6292.64|6254.64|6294.46|6256.46|6294.46|6256.46|6292.64|6254.64|10
1608488220000|2020-12-20 18:17:00|6294.65|6256.65|6295.83|6257.83|6295.96|6257.96|6294.65|6256.65|10
1608488230000|2020-12-20 18:17:10|6295.86|6257.86|6296.05|6258.05|6296.27|6258.27|6295.86|6257.86|9
1608488240000|2020-12-20 18:17:20|6296.5|6258.5|6297.38|6259.38|6297.38|6259.38|6296.5|6258.5|9
1608488250000|2020-12-20 18:17:30|6297.39|6259.39|6299.7|6261.7|6299.7|6261.7|6297.39|6259.39|10
1608488260000|2020-12-20 18:17:40|6299.67|6261.67|6300.5|6262.5|6300.5|6262.5|6299.46|6261.46|10
1608488270000|2020-12-20 18:17:50|6300.66|6262.66|6300.79|6262.79|6300.86|6262.86|6300.28|6262.28|10
1608488280000|2020-12-20 18:18:00|6300.83|6262.83|6300.67|6262.67|6300.83|6262.83|6300.29|6262.29|10
1608488290000|2020-12-20 18:18:10|6300.7|6262.7|6301.11|6263.11|6301.11|6263.11|6300.7|6262.7|10
1608488300000|2020-12-20 18:18:20|6301.17|6263.17|6300.23|6262.23|6301.17|6263.17|6300.23|6262.23|9
1608488310000|2020-12-20 18:18:30|6300.22|6262.22|6299.58|6261.58|6300.22|6262.22|6299.4|6261.4|9
1608488320000|2020-12-20 18:18:40|6299.62|6261.62|6298.59|6260.59|6299.62|6261.62|6298.59|6260.59|10
1608488330000|2020-12-20 18:18:50|6298.61|6260.61|6298.8|6260.8|6299.13|6261.13|6298.61|6260.61|10
1608488340000|2020-12-20 18:19:00|6298.78|6260.78|6298.66|6260.66|6298.8|6260.8|6298.52|6260.52|9
1608488350000|2020-12-20 18:19:10|6298.59|6260.59|6297.92|6259.92|6298.59|6260.59|6297.92|6259.92|9
1608488360000|2020-12-20 18:19:20|6297.78|6259.78|6298.32|6260.32|6298.32|6260.32|6297.78|6259.78|10
1608488370000|2020-12-20 18:19:30|6298.34|6260.34|6298.44|6260.44|6298.59|6260.59|6298.34|6260.34|9
1608488380000|2020-12-20 18:19:40|6298.82|6260.82|6299.43|6261.43|6299.43|6261.43|6298.82|6260.82|9
1608488390000|2020-12-20 18:19:50|6299.44|6261.44|6299.28|6261.28|6299.63|6261.63|6299.28|6261.28|10
1608488400000|2020-12-20 18:20:00|6299.33|6261.33|6300.47|6262.47|6300.55|6262.55|6299.18|6261.18|10
1608488410000|2020-12-20 18:20:10|6300.65|6262.65|6301.7|6263.7|6301.7|6263.7|6300.59|6262.59|10
1608488420000|2020-12-20 18:20:20|6301.65|6263.65|6301.89|6263.89|6302.22|6264.22|6301.65|6263.65|9
1608488430000|2020-12-20 18:20:30|6301.74|6263.74|6301.35|6263.35|6301.74|6263.74|6301.35|6263.35|10
1608488440000|2020-12-20 18:20:40|6301.19|6263.19|6298.94|6260.94|6301.19|6263.19|6298.87|6260.87|10
1608488450000|2020-12-20 18:20:50|6299.09|6261.09|6297.1|6259.1|6299.09|6261.09|6297.04|6259.04|10
1608488460000|2020-12-20 18:21:00|6296.93|6258.93|6299.2|6261.2|6299.2|6261.2|6296.93|6258.93|10
1608488470000|2020-12-20 18:21:10|6299.22|6261.22|6298.05|6260.05|6299.22|6261.22|6298|6260|10
1608488480000|2020-12-20 18:21:20|6298.2|6260.2|6297.66|6259.66|6298.24|6260.24|6297.66|6259.66|10
1608488490000|2020-12-20 18:21:30|6297.32|6259.32|6297.29|6259.29|6297.51|6259.51|6297.29|6259.29|9
1608488500000|2020-12-20 18:21:40|6296.85|6258.85|6297.55|6259.55|6297.55|6259.55|6296.76|6258.76|9
1608488510000|2020-12-20 18:21:50|6297.58|6259.58|6297.97|6259.97|6298.02|6260.02|6297.58|6259.58|10
1608488520000|2020-12-20 18:22:00|6297.87|6259.87|6298.62|6260.62|6298.62|6260.62|6297.79|6259.79|9
1608488530000|2020-12-20 18:22:10|6298.84|6260.84|6299.08|6261.08|6299.31|6261.31|6298.83|6260.83|10
1608488540000|2020-12-20 18:22:20|6299.13|6261.13|6300.19|6262.19|6300.22|6262.22|6299.13|6261.13|10
1608488550000|2020-12-20 18:22:30|6300.21|6262.21|6300.28|6262.28|6300.58|6262.58|6300.21|6262.21|10
1608488560000|2020-12-20 18:22:40|6300.39|6262.39|6300.18|6262.18|6300.39|6262.39|6299.81|6261.81|10
1608488570000|2020-12-20 18:22:50|6300.1|6262.1|6300.57|6262.57|6300.57|6262.57|6299.89|6261.89|10
1608488580000|2020-12-20 18:23:00|6300.58|6262.58|6301.37|6263.37|6301.37|6263.37|6300.58|6262.58|9
1608488590000|2020-12-20 18:23:10|6301.38|6263.38|6300.11|6262.11|6301.38|6263.38|6300.05|6262.05|10
1608488600000|2020-12-20 18:23:20|6300.1|6262.1|6300.07|6262.07|6300.28|6262.28|6299.99|6261.99|10
1608488610000|2020-12-20 18:23:30|6300.06|6262.06|6299.94|6261.94|6300.06|6262.06|6299.82|6261.82|9
1608488620000|2020-12-20 18:23:40|6299.89|6261.89|6300.42|6262.42|6300.42|6262.42|6299.73|6261.73|9
1608488630000|2020-12-20 18:23:50|6300.39|6262.39|6300.89|6262.89|6300.92|6262.92|6300.39|6262.39|9
1608488640000|2020-12-20 18:24:00|6300.93|6262.93|6300.86|6262.86|6300.99|6262.99|6300.75|6262.75|10
1608488650000|2020-12-20 18:24:10|6300.75|6262.75|6300.02|6262.02|6300.81|6262.81|6300.02|6262.02|10
1608488660000|2020-12-20 18:24:20|6300|6262|6299.36|6261.36|6300|6262|6299.11|6261.11|10
1608488670000|2020-12-20 18:24:30|6299.31|6261.31|6298.82|6260.82|6299.52|6261.52|6298.82|6260.82|10
1608488680000|2020-12-20 18:24:40|6298.89|6260.89|6298.56|6260.56|6298.89|6260.89|6298.35|6260.35|9
1608488690000|2020-12-20 18:24:50|6298.42|6260.42|6298.4|6260.4|6298.46|6260.46|6298.31|6260.31|10
1608488700000|2020-12-20 18:25:00|6298.38|6260.38|6298.82|6260.82|6298.93|6260.93|6298.36|6260.36|9
1608488710000|2020-12-20 18:25:10|6298.8|6260.8|6298.76|6260.76|6299.08|6261.08|6298.76|6260.76|10
1608488720000|2020-12-20 18:25:20|6298.73|6260.73|6299.24|6261.24|6299.24|6261.24|6298.73|6260.73|9
1608488730000|2020-12-20 18:25:30|6299.5|6261.5|6300.08|6262.08|6300.08|6262.08|6299.5|6261.5|10
1608488740000|2020-12-20 18:25:40|6300.18|6262.18|6301.09|6263.09|6301.09|6263.09|6300.18|6262.18|10
1608488750000|2020-12-20 18:25:50|6301.29|6263.29|6301.99|6263.99|6301.99|6263.99|6301.29|6263.29|9
1608488760000|2020-12-20 18:26:00|6302.02|6264.02|6302.78|6264.78|6302.78|6264.78|6302.02|6264.02|9
1608488770000|2020-12-20 18:26:10|6302.85|6264.85|6303.08|6265.08|6303.08|6265.08|6302.7|6264.7|9
1608488780000|2020-12-20 18:26:20|6303.19|6265.19|6303.94|6265.94|6303.94|6265.94|6303.19|6265.19|8
1608488790000|2020-12-20 18:26:30|6304.09|6266.09|6305.01|6267.01|6305.11|6267.11|6304.09|6266.09|10
1608488800000|2020-12-20 18:26:40|6304.9|6266.9|6305.42|6267.42|6305.42|6267.42|6304.86|6266.86|9
1608488810000|2020-12-20 18:26:50|6305.6|6267.6|6305.75|6267.75|6305.99|6267.99|6305.6|6267.6|10
1608488820000|2020-12-20 18:27:00|6305.57|6267.57|6303.74|6265.74|6305.57|6267.57|6303.73|6265.73|10
1608488830000|2020-12-20 18:27:10|6303.71|6265.71|6302.94|6264.94|6303.85|6265.85|6302.94|6264.94|10
1608488840000|2020-12-20 18:27:20|6302.62|6264.62|6303.01|6265.01|6303.01|6265.01|6302.49|6264.49|10
1608488850000|2020-12-20 18:27:30|6303.11|6265.11|6303.29|6265.29|6303.29|6265.29|6302.94|6264.94|10
1608488860000|2020-12-20 18:27:40|6303.49|6265.49|6304.51|6266.51|6304.51|6266.51|6303.49|6265.49|10
1608488870000|2020-12-20 18:27:50|6304.68|6266.68|6305.3|6267.3|6305.45|6267.45|6304.68|6266.68|10
1608488880000|2020-12-20 18:28:00|6305.39|6267.39|6305.5|6267.5|6305.8|6267.8|6305.39|6267.39|10
1608488890000|2020-12-20 18:28:10|6305.34|6267.34|6305.73|6267.73|6305.73|6267.73|6305.25|6267.25|10
1608488900000|2020-12-20 18:28:20|6305.74|6267.74|6305.98|6267.98|6305.98|6267.98|6305.74|6267.74|9
1608488910000|2020-12-20 18:28:30|6306.06|6268.06|6307.97|6269.97|6307.97|6269.97|6306.02|6268.02|9
1608488920000|2020-12-20 18:28:40|6308.65|6270.65|6310.04|6272.04|6310.05|6272.05|6308.65|6270.65|10
1608488930000|2020-12-20 18:28:50|6310.01|6272.01|6310.54|6272.54|6310.54|6272.54|6309.84|6271.84|10
1608488940000|2020-12-20 18:29:00|6310.46|6272.46|6309.62|6271.62|6310.5|6272.5|6309.62|6271.62|10
1608488950000|2020-12-20 18:29:10|6309.55|6271.55|6308.51|6270.51|6309.55|6271.55|6308.51|6270.51|10
1608488960000|2020-12-20 18:29:20|6308.33|6270.33|6308.41|6270.41|6308.5|6270.5|6307.94|6269.94|9
1608488970000|2020-12-20 18:29:30|6308.14|6270.14|6308.37|6270.37|6308.37|6270.37|6308.13|6270.13|10
1608488980000|2020-12-20 18:29:40|6308.45|6270.45|6307.75|6269.75|6308.56|6270.56|6307.75|6269.75|9
1608488990000|2020-12-20 18:29:50|6307.68|6269.68|6308.14|6270.14|6308.14|6270.14|6307.59|6269.59|9
1608489000000|2020-12-20 18:30:00|6308|6270|6309.1|6271.1|6309.1|6271.1|6307.98|6269.98|10
1608489010000|2020-12-20 18:30:10|6309.27|6271.27|6310.9|6272.9|6310.9|6272.9|6309.27|6271.27|10
1608489020000|2020-12-20 18:30:20|6311.31|6273.31|6311.43|6273.43|6311.72|6273.72|6311.16|6273.16|9
1608489030000|2020-12-20 18:30:30|6311.04|6273.04|6308.44|6270.44|6311.04|6273.04|6308.44|6270.44|10
1608489040000|2020-12-20 18:30:40|6308.34|6270.34|6307.36|6269.36|6308.34|6270.34|6307.26|6269.26|10
1608489050000|2020-12-20 18:30:50|6307.24|6269.24|6307.52|6269.52|6307.52|6269.52|6306.95|6268.95|10
1608489060000|2020-12-20 18:31:00|6307.57|6269.57|6307.75|6269.75|6307.99|6269.99|6307.57|6269.57|10
1608489070000|2020-12-20 18:31:10|6307.8|6269.8|6306.91|6268.91|6307.8|6269.8|6306.91|6268.91|10
1608489080000|2020-12-20 18:31:20|6306.8|6268.8|6304.95|6266.95|6306.8|6268.8|6304.95|6266.95|10
1608489090000|2020-12-20 18:31:30|6304.47|6266.47|6303.31|6265.31|6304.47|6266.47|6303.31|6265.31|10
1608489100000|2020-12-20 18:31:40|6303.27|6265.27|6303.81|6265.81|6303.81|6265.81|6303.12|6265.12|10
1608489110000|2020-12-20 18:31:50|6303.9|6265.9|6303.74|6265.74|6303.97|6265.97|6303.37|6265.37|9
1608489120000|2020-12-20 18:32:00|6303.73|6265.73|6304.28|6266.28|6304.28|6266.28|6303.65|6265.65|9
1608489130000|2020-12-20 18:32:10|6304.37|6266.37|6304.28|6266.28|6304.39|6266.39|6304.16|6266.16|9
1608489140000|2020-12-20 18:32:20|6304.16|6266.16|6304.27|6266.27|6304.33|6266.33|6303.97|6265.97|8
1608489150000|2020-12-20 18:32:30|6304.43|6266.43|6304.94|6266.94|6304.99|6266.99|6304.43|6266.43|10
1608489160000|2020-12-20 18:32:40|6304.92|6266.92|6305.76|6267.76|6305.76|6267.76|6304.92|6266.92|9
1608489170000|2020-12-20 18:32:50|6305.84|6267.84|6306.17|6268.17|6306.22|6268.22|6305.76|6267.76|9
1608489180000|2020-12-20 18:33:00|6306.27|6268.27|6306.16|6268.16|6306.3|6268.3|6306.03|6268.03|10
1608489190000|2020-12-20 18:33:10|6306.49|6268.49|6305.38|6267.38|6306.67|6268.67|6305.38|6267.38|10
1608489200000|2020-12-20 18:33:20|6305.21|6267.21|6304.96|6266.96|6305.27|6267.27|6304.96|6266.96|8
1608489210000|2020-12-20 18:33:30|6304.8|6266.8|6304.5|6266.5|6304.8|6266.8|6304.5|6266.5|9
1608489220000|2020-12-20 18:33:40|6304.44|6266.44|6304.88|6266.88|6304.88|6266.88|6304.4|6266.4|10
1608489230000|2020-12-20 18:33:50|6305|6267|6304.78|6266.78|6305.19|6267.19|6304.69|6266.69|10
1608489240000|2020-12-20 18:34:00|6304.85|6266.85|6306.32|6268.32|6306.32|6268.32|6304.82|6266.82|10
1608489250000|2020-12-20 18:34:10|6306.67|6268.67|6306.61|6268.61|6306.92|6268.92|6306.61|6268.61|9
1608489260000|2020-12-20 18:34:20|6306.32|6268.32|6306.49|6268.49|6306.49|6268.49|6306.14|6268.14|10
1608489270000|2020-12-20 18:34:30|6306.63|6268.63|6308.4|6270.4|6308.4|6270.4|6306.63|6268.63|10
1608489280000|2020-12-20 18:34:40|6308.56|6270.56|6309.31|6271.31|6309.32|6271.32|6308.56|6270.56|10
1608489290000|2020-12-20 18:34:50|6309.41|6271.41|6310.29|6272.29|6310.35|6272.35|6309.41|6271.41|9
1608489300000|2020-12-20 18:35:00|6310.23|6272.23|6309.96|6271.96|6310.23|6272.23|6309.67|6271.67|10
1608489310000|2020-12-20 18:35:10|6310.03|6272.03|6311.32|6273.32|6311.37|6273.37|6309.91|6271.91|9
1608489320000|2020-12-20 18:35:20|6311.34|6273.34|6312.04|6274.04|6312.04|6274.04|6311.13|6273.13|10
1608489330000|2020-12-20 18:35:30|6312|6274|6312.49|6274.49|6312.49|6274.49|6312|6274|8
1608489340000|2020-12-20 18:35:40|6312.66|6274.66|6312.51|6274.51|6312.77|6274.77|6312.43|6274.43|8
1608489350000|2020-12-20 18:35:50|6312.59|6274.59|6313.26|6275.26|6313.4|6275.4|6312.59|6274.59|10
1608489360000|2020-12-20 18:36:00|6313.23|6275.23|6313.58|6275.58|6313.71|6275.71|6313.23|6275.23|10
1608489370000|2020-12-20 18:36:10|6313.4|6275.4|6314.36|6276.36|6314.36|6276.36|6313.24|6275.24|10
1608489380000|2020-12-20 18:36:20|6314.59|6276.59|6316.13|6278.13|6316.13|6278.13|6314.59|6276.59|10
1608489390000|2020-12-20 18:36:30|6316.04|6278.04|6316.32|6278.32|6316.38|6278.38|6315.78|6277.78|10
1608489400000|2020-12-20 18:36:40|6316.35|6278.35|6317.29|6279.29|6317.34|6279.34|6316.35|6278.35|9
1608489410000|2020-12-20 18:36:50|6317.32|6279.32|6317.69|6279.69|6317.76|6279.76|6316.89|6278.89|10
1608489420000|2020-12-20 18:37:00|6317.77|6279.77|6319.85|6281.85|6319.85|6281.85|6317.66|6279.66|9
1608489430000|2020-12-20 18:37:10|6319.88|6281.88|6319.84|6281.84|6320.73|6282.73|6319.84|6281.84|10
1608489440000|2020-12-20 18:37:20|6319.72|6281.72|6318.83|6280.83|6319.84|6281.84|6318.83|6280.83|10
1608489450000|2020-12-20 18:37:30|6318.95|6280.95|6319.3|6281.3|6319.47|6281.47|6318.92|6280.92|10
1608489460000|2020-12-20 18:37:40|6319.2|6281.2|6319.16|6281.16|6319.43|6281.43|6319.16|6281.16|10
1608489470000|2020-12-20 18:37:50|6318.99|6280.99|6319.33|6281.33|6319.34|6281.34|6318.99|6280.99|9
1608489480000|2020-12-20 18:38:00|6319.55|6281.55|6322.24|6284.24|6322.24|6284.24|6319.55|6281.55|10
1608489490000|2020-12-20 18:38:10|6322.82|6284.82|6325.09|6287.09|6325.09|6287.09|6322.82|6284.82|10
1608489500000|2020-12-20 18:38:20|6325.1|6287.1|6326.4|6288.4|6326.4|6288.4|6325.1|6287.1|10
1608489510000|2020-12-20 18:38:30|6326.6|6288.6|6325.99|6287.99|6327.34|6289.34|6325.99|6287.99|10
1608489520000|2020-12-20 18:38:40|6325.93|6287.93|6325.68|6287.68|6326.05|6288.05|6325.62|6287.62|9
1608489530000|2020-12-20 18:38:50|6325.6|6287.6|6326.08|6288.08|6326.14|6288.14|6325.6|6287.6|10
1608489540000|2020-12-20 18:39:00|6326.03|6288.03|6327.36|6289.36|6327.36|6289.36|6326.03|6288.03|10
1608489550000|2020-12-20 18:39:10|6327.91|6289.91|6328.64|6290.64|6328.88|6290.88|6327.73|6289.73|10
1608489560000|2020-12-20 18:39:20|6328.61|6290.61|6328.01|6290.01|6328.69|6290.69|6328.01|6290.01|9
1608489570000|2020-12-20 18:39:30|6328.11|6290.11|6326.85|6288.85|6328.11|6290.11|6326.85|6288.85|10
1608489580000|2020-12-20 18:39:40|6326.94|6288.94|6325.42|6287.42|6326.94|6288.94|6325.42|6287.42|10
1608489590000|2020-12-20 18:39:50|6325.23|6287.23|6325.07|6287.07|6325.28|6287.28|6324.91|6286.91|10
1608489600000|2020-12-20 18:40:00|6325.04|6287.04|6325.6|6287.6|6325.6|6287.6|6325.04|6287.04|9
1608489610000|2020-12-20 18:40:10|6325.59|6287.59|6326.39|6288.39|6326.39|6288.39|6325.34|6287.34|8
1608489620000|2020-12-20 18:40:20|6326.4|6288.4|6327.33|6289.33|6327.33|6289.33|6326.4|6288.4|10
1608489630000|2020-12-20 18:40:30|6327.39|6289.39|6326.18|6288.18|6327.41|6289.41|6326.18|6288.18|10
1608489640000|2020-12-20 18:40:40|6326.16|6288.16|6325.94|6287.94|6326.19|6288.19|6325.86|6287.86|10
1608489650000|2020-12-20 18:40:50|6326.1|6288.1|6327|6289|6327|6289|6326.1|6288.1|10
1608489660000|2020-12-20 18:41:00|6327.06|6289.06|6326.73|6288.73|6327.06|6289.06|6326.7|6288.7|10
1608489670000|2020-12-20 18:41:10|6326.64|6288.64|6326.52|6288.52|6326.82|6288.82|6326.52|6288.52|10
1608489680000|2020-12-20 18:41:20|6326.46|6288.46|6327.41|6289.41|6327.41|6289.41|6326.25|6288.25|10
1608489690000|2020-12-20 18:41:30|6327.52|6289.52|6328.01|6290.01|6328.22|6290.22|6327.4|6289.4|10
1608489700000|2020-12-20 18:41:40|6327.41|6289.41|6325.92|6287.92|6327.41|6289.41|6325.27|6287.27|10
1608489710000|2020-12-20 18:41:50|6326.17|6288.17|6327.29|6289.29|6327.29|6289.29|6326.17|6288.17|9
1608489720000|2020-12-20 18:42:00|6327.3|6289.3|6327.17|6289.17|6327.38|6289.38|6327.15|6289.15|10
1608489730000|2020-12-20 18:42:10|6327.15|6289.15|6328.2|6290.2|6328.2|6290.2|6327.15|6289.15|10
1608489740000|2020-12-20 18:42:20|6328.27|6290.27|6328.41|6290.41|6328.41|6290.41|6328.01|6290.01|10
1608489750000|2020-12-20 18:42:30|6328.52|6290.52|6328.59|6290.59|6328.68|6290.68|6328.38|6290.38|9
1608489760000|2020-12-20 18:42:40|6328.56|6290.56|6328.26|6290.26|6328.72|6290.72|6328.26|6290.26|10
1608489770000|2020-12-20 18:42:50|6327.95|6289.95|6327.92|6289.92|6328.09|6290.09|6327.74|6289.74|10
1608489780000|2020-12-20 18:43:00|6328.12|6290.12|6328.44|6290.44|6328.46|6290.46|6328.08|6290.08|10
1608489790000|2020-12-20 18:43:10|6328.31|6290.31|6328.22|6290.22|6328.42|6290.42|6328.07|6290.07|10
1608489800000|2020-12-20 18:43:20|6328.43|6290.43|6328.25|6290.25|6328.43|6290.43|6327.83|6289.83|9
1608489810000|2020-12-20 18:43:30|6328.21|6290.21|6327.82|6289.82|6328.44|6290.44|6327.82|6289.82|10
1608489820000|2020-12-20 18:43:40|6327.88|6289.88|6328.09|6290.09|6328.09|6290.09|6327.86|6289.86|10
1608489830000|2020-12-20 18:43:50|6328.1|6290.1|6328.12|6290.12|6328.12|6290.12|6327.79|6289.79|10
1608489840000|2020-12-20 18:44:00|6328.3|6290.3|6328.44|6290.44|6328.48|6290.48|6328.18|6290.18|9
1608489850000|2020-12-20 18:44:10|6328.39|6290.39|6327.95|6289.95|6328.51|6290.51|6327.95|6289.95|8
1608489860000|2020-12-20 18:44:20|6327.84|6289.84|6326.95|6288.95|6327.84|6289.84|6326.95|6288.95|9
1608489870000|2020-12-20 18:44:30|6326.9|6288.9|6326.97|6288.97|6326.97|6288.97|6326.67|6288.67|10
1608489880000|2020-12-20 18:44:40|6327.18|6289.18|6327.92|6289.92|6327.92|6289.92|6327.18|6289.18|8
1608489890000|2020-12-20 18:44:50|6328.03|6290.03|6327.62|6289.62|6328.07|6290.07|6327.45|6289.45|10
1608489900000|2020-12-20 18:45:00|6327.6|6289.6|6327.56|6289.56|6327.6|6289.6|6327.45|6289.45|9
1608489910000|2020-12-20 18:45:10|6327.57|6289.57|6328.02|6290.02|6328.03|6290.03|6327.57|6289.57|10
1608489920000|2020-12-20 18:45:20|6327.94|6289.94|6327.85|6289.85|6328.22|6290.22|6327.85|6289.85|10
1608489930000|2020-12-20 18:45:30|6328.02|6290.02|6327.3|6289.3|6328.02|6290.02|6327.3|6289.3|8
1608489940000|2020-12-20 18:45:40|6327.26|6289.26|6326.73|6288.73|6327.26|6289.26|6326.68|6288.68|10
1608489950000|2020-12-20 18:45:50|6326.69|6288.69|6326.72|6288.72|6326.72|6288.72|6326.57|6288.57|10
1608489960000|2020-12-20 18:46:00|6326.83|6288.83|6326.74|6288.74|6326.94|6288.94|6326.55|6288.55|10
1608489970000|2020-12-20 18:46:10|6326.77|6288.77|6327.64|6289.64|6327.64|6289.64|6326.77|6288.77|10
1608489980000|2020-12-20 18:46:20|6327.66|6289.66|6327.55|6289.55|6327.68|6289.68|6327.55|6289.55|10
1608489990000|2020-12-20 18:46:30|6327.4|6289.4|6327.76|6289.76|6327.98|6289.98|6327.4|6289.4|10
1608490000000|2020-12-20 18:46:40|6327.87|6289.87|6328.31|6290.31|6328.52|6290.52|6327.87|6289.87|9
1608490010000|2020-12-20 18:46:50|6328.32|6290.32|6327.74|6289.74|6328.32|6290.32|6327.62|6289.62|10
1608490020000|2020-12-20 18:47:00|6327.82|6289.82|6327.86|6289.86|6327.86|6289.86|6327.6|6289.6|9
1608490030000|2020-12-20 18:47:10|6328.13|6290.13|6328.7|6290.7|6328.71|6290.71|6328.13|6290.13|10
1608490040000|2020-12-20 18:47:20|6328.78|6290.78|6329.12|6291.12|6329.12|6291.12|6328.69|6290.69|10
1608490050000|2020-12-20 18:47:30|6329.23|6291.23|6329.16|6291.16|6329.28|6291.28|6329.07|6291.07|9
1608490060000|2020-12-20 18:47:40|6329.24|6291.24|6330.57|6292.57|6330.66|6292.66|6329.18|6291.18|10
1608490070000|2020-12-20 18:47:50|6330.49|6292.49|6330.61|6292.61|6330.61|6292.61|6330.08|6292.08|10
1608490080000|2020-12-20 18:48:00|6330.65|6292.65|6330.73|6292.73|6330.81|6292.81|6330.62|6292.62|10
1608490090000|2020-12-20 18:48:10|6330.65|6292.65|6330.8|6292.8|6330.84|6292.84|6330.54|6292.54|10
1608490100000|2020-12-20 18:48:20|6330.75|6292.75|6330.33|6292.33|6330.84|6292.84|6330.33|6292.33|10
1608490110000|2020-12-20 18:48:30|6330.18|6292.18|6329.69|6291.69|6330.24|6292.24|6329.69|6291.69|10
1608490120000|2020-12-20 18:48:40|6329.88|6291.88|6330.14|6292.14|6330.14|6292.14|6329.81|6291.81|10
1608490130000|2020-12-20 18:48:50|6330.27|6292.27|6329.9|6291.9|6330.41|6292.41|6329.87|6291.87|9
1608490140000|2020-12-20 18:49:00|6329.68|6291.68|6328.26|6290.26|6329.68|6291.68|6328.26|6290.26|10
1608490150000|2020-12-20 18:49:10|6328.15|6290.15|6327.79|6289.79|6328.15|6290.15|6327.67|6289.67|9
1608490160000|2020-12-20 18:49:20|6327.65|6289.65|6327.83|6289.83|6327.91|6289.91|6327.65|6289.65|10
1608490170000|2020-12-20 18:49:30|6327.87|6289.87|6327.62|6289.62|6327.94|6289.94|6327.62|6289.62|10
1608490180000|2020-12-20 18:49:40|6327.4|6289.4|6327.27|6289.27|6327.5|6289.5|6327.27|6289.27|9
1608490190000|2020-12-20 18:49:50|6327.22|6289.22|6327.1|6289.1|6327.52|6289.52|6327.1|6289.1|10
1608490200000|2020-12-20 18:50:00|6327.29|6289.29|6327.48|6289.48|6327.48|6289.48|6327.13|6289.13|10
1608490210000|2020-12-20 18:50:10|6327.85|6289.85|6327.67|6289.67|6328.03|6290.03|6327.47|6289.47|10
1608490220000|2020-12-20 18:50:20|6327.56|6289.56|6327.52|6289.52|6327.65|6289.65|6327.35|6289.35|9
1608490230000|2020-12-20 18:50:30|6327.21|6289.21|6327.45|6289.45|6327.45|6289.45|6327.05|6289.05|10
1608490240000|2020-12-20 18:50:40|6327.65|6289.65|6328.52|6290.52|6328.52|6290.52|6327.65|6289.65|10
1608490250000|2020-12-20 18:50:50|6328.62|6290.62|6329.26|6291.26|6329.26|6291.26|6328.62|6290.62|9
1608490260000|2020-12-20 18:51:00|6329.42|6291.42|6329.97|6291.97|6329.97|6291.97|6329.27|6291.27|10
1608490270000|2020-12-20 18:51:10|6330.18|6292.18|6330.52|6292.52|6330.53|6292.53|6330.16|6292.16|10
1608490280000|2020-12-20 18:51:20|6330.45|6292.45|6330.78|6292.78|6330.84|6292.84|6330.42|6292.42|10
1608490290000|2020-12-20 18:51:30|6330.69|6292.69|6331.09|6293.09|6331.09|6293.09|6330.69|6292.69|9
1608490300000|2020-12-20 18:51:40|6331.12|6293.12|6333.05|6295.05|6333.05|6295.05|6331.12|6293.12|10
1608490310000|2020-12-20 18:51:50|6333.19|6295.19|6334.39|6296.39|6334.44|6296.44|6333.19|6295.19|9
1608490320000|2020-12-20 18:52:00|6334.63|6296.63|6336.16|6298.16|6336.16|6298.16|6334.63|6296.63|9
1608490330000|2020-12-20 18:52:10|6336.42|6298.42|6335.89|6297.89|6336.77|6298.77|6335.89|6297.89|10
1608490340000|2020-12-20 18:52:20|6335.86|6297.86|6335.71|6297.71|6335.92|6297.92|6335.55|6297.55|10
1608490350000|2020-12-20 18:52:30|6335.73|6297.73|6335.7|6297.7|6335.79|6297.79|6335.58|6297.58|10
1608490360000|2020-12-20 18:52:40|6335.67|6297.67|6335.34|6297.34|6335.69|6297.69|6335.29|6297.29|10
1608490370000|2020-12-20 18:52:50|6335.22|6297.22|6334.91|6296.91|6335.22|6297.22|6334.77|6296.77|10
1608490380000|2020-12-20 18:53:00|6334.81|6296.81|6334.32|6296.32|6334.81|6296.81|6334.29|6296.29|9
1608490390000|2020-12-20 18:53:10|6334.36|6296.36|6334.54|6296.54|6334.61|6296.61|6334.36|6296.36|9
1608490400000|2020-12-20 18:53:20|6334.38|6296.38|6333.88|6295.88|6334.38|6296.38|6333.88|6295.88|10
1608490410000|2020-12-20 18:53:30|6333.86|6295.86|6334.59|6296.59|6334.59|6296.59|6333.83|6295.83|10
1608490420000|2020-12-20 18:53:40|6334.65|6296.65|6333.94|6295.94|6334.68|6296.68|6333.89|6295.89|8
1608490430000|2020-12-20 18:53:50|6334.01|6296.01|6334.31|6296.31|6334.33|6296.33|6333.96|6295.96|9
1608490440000|2020-12-20 18:54:00|6334.29|6296.29|6334.71|6296.71|6334.71|6296.71|6334.29|6296.29|9
1608490450000|2020-12-20 18:54:10|6334.57|6296.57|6334.44|6296.44|6334.83|6296.83|6334.44|6296.44|10
1608490460000|2020-12-20 18:54:20|6334.52|6296.52|6334.92|6296.92|6334.95|6296.95|6334.52|6296.52|10
1608490470000|2020-12-20 18:54:30|6335.05|6297.05|6334.78|6296.78|6335.07|6297.07|6334.75|6296.75|9
1608490480000|2020-12-20 18:54:40|6334.74|6296.74|6335.05|6297.05|6335.05|6297.05|6334.51|6296.51|10
1608490490000|2020-12-20 18:54:50|6334.99|6296.99|6334.71|6296.71|6335.02|6297.02|6334.68|6296.68|10
1608490500000|2020-12-20 18:55:00|6334.84|6296.84|6333.89|6295.89|6334.84|6296.84|6333.83|6295.83|10
1608490510000|2020-12-20 18:55:10|6333.66|6295.66|6333.59|6295.59|6333.77|6295.77|6333.59|6295.59|10
1608490520000|2020-12-20 18:55:20|6333.57|6295.57|6333.62|6295.62|6333.72|6295.72|6333.56|6295.56|10
1608490530000|2020-12-20 18:55:30|6333.63|6295.63|6333.23|6295.23|6333.7|6295.7|6333.23|6295.23|10
1608490540000|2020-12-20 18:55:40|6333.19|6295.19|6332.88|6294.88|6333.19|6295.19|6332.86|6294.86|9
1608490550000|2020-12-20 18:55:50|6332.84|6294.84|6332.45|6294.45|6333.13|6295.13|6332.45|6294.45|10
1608490560000|2020-12-20 18:56:00|6332.3|6294.3|6331.1|6293.1|6332.3|6294.3|6331.1|6293.1|8
1608490570000|2020-12-20 18:56:10|6331.05|6293.05|6330.43|6292.43|6331.05|6293.05|6330.32|6292.32|10
1608490580000|2020-12-20 18:56:20|6330.32|6292.32|6330.66|6292.66|6330.69|6292.69|6330.23|6292.23|10
1608490590000|2020-12-20 18:56:30|6330.68|6292.68|6330.7|6292.7|6330.96|6292.96|6330.68|6292.68|9
1608490600000|2020-12-20 18:56:40|6330.78|6292.78|6331.01|6293.01|6331.09|6293.09|6330.78|6292.78|10
1608490610000|2020-12-20 18:56:50|6331.06|6293.06|6330.6|6292.6|6331.1|6293.1|6330.6|6292.6|9
1608490620000|2020-12-20 18:57:00|6330.58|6292.58|6329.46|6291.46|6330.58|6292.58|6329.46|6291.46|10
1608490630000|2020-12-20 18:57:10|6329.24|6291.24|6329.45|6291.45|6329.45|6291.45|6329.03|6291.03|8
1608490640000|2020-12-20 18:57:20|6329.53|6291.53|6329.2|6291.2|6329.85|6291.85|6329.06|6291.06|10
1608490650000|2020-12-20 18:57:30|6329.08|6291.08|6327.29|6289.29|6329.22|6291.22|6327.29|6289.29|9
1608490660000|2020-12-20 18:57:40|6327.21|6289.21|6325.64|6287.64|6327.21|6289.21|6325.64|6287.64|10
1608490670000|2020-12-20 18:57:50|6325.35|6287.35|6324.33|6286.33|6325.35|6287.35|6324.33|6286.33|10
1608490680000|2020-12-20 18:58:00|6324.23|6286.23|6324.03|6286.03|6324.23|6286.23|6323.96|6285.96|10
1608490690000|2020-12-20 18:58:10|6323.82|6285.82|6323.15|6285.15|6323.82|6285.82|6323.15|6285.15|8
1608490700000|2020-12-20 18:58:20|6323.06|6285.06|6322.63|6284.63|6323.06|6285.06|6322.45|6284.45|9
1608490710000|2020-12-20 18:58:30|6322.73|6284.73|6323.7|6285.7|6323.7|6285.7|6322.73|6284.73|10
1608490720000|2020-12-20 18:58:40|6323.8|6285.8|6324.25|6286.25|6324.25|6286.25|6323.8|6285.8|9
1608490730000|2020-12-20 18:58:50|6324.43|6286.43|6325.34|6287.34|6325.34|6287.34|6324.43|6286.43|9
1608490740000|2020-12-20 18:59:00|6325.36|6287.36|6324.9|6286.9|6325.36|6287.36|6324.86|6286.86|7
1608490750000|2020-12-20 18:59:10|6324.74|6286.74|6324.45|6286.45|6324.74|6286.74|6324.42|6286.42|10
1608490760000|2020-12-20 18:59:20|6324.43|6286.43|6324.11|6286.11|6324.43|6286.43|6323.9|6285.9|9
1608490770000|2020-12-20 18:59:30|6324.25|6286.25|6324.32|6286.32|6324.33|6286.33|6324.16|6286.16|9
1608490780000|2020-12-20 18:59:40|6324.31|6286.31|6324.27|6286.27|6324.43|6286.43|6324.05|6286.05|8
1608490790000|2020-12-20 18:59:50|6324.37|6286.37|6324.99|6286.99|6324.99|6286.99|6324.15|6286.15|10
1608490800000|2020-12-20 19:00:00|6324.86|6286.86|6327.52|6289.52|6327.52|6289.52|6324.86|6286.86|10
1608490810000|2020-12-20 19:00:10|6327.67|6289.67|6329.34|6291.34|6329.34|6291.34|6327.67|6289.67|10
1608490820000|2020-12-20 19:00:20|6329.83|6291.83|6331|6293|6331|6293|6329.83|6291.83|10
1608490830000|2020-12-20 19:00:30|6331.03|6293.03|6331.25|6293.25|6331.66|6293.66|6331.03|6293.03|10
1608490840000|2020-12-20 19:00:40|6331.37|6293.37|6332|6294|6332|6294|6331.37|6293.37|10
1608490850000|2020-12-20 19:00:50|6331.82|6293.82|6331.96|6293.96|6332.12|6294.12|6331.82|6293.82|10
1608490860000|2020-12-20 19:01:00|6332.01|6294.01|6332.78|6294.78|6332.78|6294.78|6331.89|6293.89|10
1608490870000|2020-12-20 19:01:10|6333.11|6295.11|6333.17|6295.17|6333.17|6295.17|6332.94|6294.94|10
1608490880000|2020-12-20 19:01:20|6333.22|6295.22|6332.65|6294.65|6333.44|6295.44|6332.6|6294.6|10
1608490890000|2020-12-20 19:01:30|6332.34|6294.34|6328.41|6290.41|6332.34|6294.34|6328.41|6290.41|10
1608490900000|2020-12-20 19:01:40|6327.69|6289.69|6324.96|6286.96|6327.69|6289.69|6324.96|6286.96|10
1608490910000|2020-12-20 19:01:50|6324.94|6286.94|6323.66|6285.66|6324.94|6286.94|6323.66|6285.66|10
1608490920000|2020-12-20 19:02:00|6323.47|6285.47|6321.64|6283.64|6323.47|6285.47|6321.64|6283.64|10
1608490930000|2020-12-20 19:02:10|6321.78|6283.78|6322.27|6284.27|6322.41|6284.41|6321.75|6283.75|9
1608490940000|2020-12-20 19:02:20|6322.2|6284.2|6320.41|6282.41|6322.2|6284.2|6320.41|6282.41|10
1608490950000|2020-12-20 19:02:30|6320.18|6282.18|6320.13|6282.13|6320.18|6282.18|6319.49|6281.49|10
1608490960000|2020-12-20 19:02:40|6320.31|6282.31|6320.47|6282.47|6320.8|6282.8|6320.31|6282.31|10
1608490970000|2020-12-20 19:02:50|6320.55|6282.55|6320.88|6282.88|6320.88|6282.88|6320.55|6282.55|10
1608490980000|2020-12-20 19:03:00|6320.73|6282.73|6319.21|6281.21|6320.73|6282.73|6319.21|6281.21|10
1608490990000|2020-12-20 19:03:10|6318.71|6280.71|6316.33|6278.33|6318.71|6280.71|6316.33|6278.33|10
1608491000000|2020-12-20 19:03:20|6316.36|6278.36|6316.46|6278.46|6316.61|6278.61|6316.28|6278.28|8
1608491010000|2020-12-20 19:03:30|6316.48|6278.48|6317.32|6279.32|6317.32|6279.32|6316.48|6278.48|9
1608491020000|2020-12-20 19:03:40|6317.21|6279.21|6318.37|6280.37|6318.37|6280.37|6317.2|6279.2|10
1608491030000|2020-12-20 19:03:50|6318.2|6280.2|6314.95|6276.95|6318.2|6280.2|6314.95|6276.95|10
1608491040000|2020-12-20 19:04:00|6315.05|6277.05|6314.19|6276.19|6315.05|6277.05|6314.19|6276.19|10
1608491050000|2020-12-20 19:04:10|6314.11|6276.11|6313.6|6275.6|6314.11|6276.11|6313.5|6275.5|9
1608491060000|2020-12-20 19:04:20|6313.56|6275.56|6314.03|6276.03|6314.35|6276.35|6313.49|6275.49|9
1608491070000|2020-12-20 19:04:30|6313.89|6275.89|6313.45|6275.45|6313.89|6275.89|6313.44|6275.44|10
1608491080000|2020-12-20 19:04:40|6313.48|6275.48|6313.86|6275.86|6313.86|6275.86|6313.32|6275.32|10
1608491090000|2020-12-20 19:04:50|6313.79|6275.79|6312.87|6274.87|6313.79|6275.79|6312.87|6274.87|10
1608491100000|2020-12-20 19:05:00|6312.9|6274.9|6311.56|6273.56|6312.9|6274.9|6311.56|6273.56|10
1608491110000|2020-12-20 19:05:10|6311.42|6273.42|6311.19|6273.19|6311.49|6273.49|6311.19|6273.19|8
1608491120000|2020-12-20 19:05:20|6310.83|6272.83|6310.32|6272.32|6310.83|6272.83|6310.09|6272.09|10
1608491130000|2020-12-20 19:05:30|6310.25|6272.25|6310.71|6272.71|6310.71|6272.71|6310.25|6272.25|10
1608491140000|2020-12-20 19:05:40|6310.84|6272.84|6311.14|6273.14|6311.2|6273.2|6310.84|6272.84|9
1608491150000|2020-12-20 19:05:50|6311.1|6273.1|6311.11|6273.11|6311.39|6273.39|6311.09|6273.09|10
1608491160000|2020-12-20 19:06:00|6311.05|6273.05|6310.37|6272.37|6311.05|6273.05|6310.37|6272.37|10
1608491170000|2020-12-20 19:06:10|6310.39|6272.39|6310.11|6272.11|6310.41|6272.41|6310.11|6272.11|10
1608491180000|2020-12-20 19:06:20|6310.03|6272.03|6309.9|6271.9|6310.15|6272.15|6309.74|6271.74|10
1608491190000|2020-12-20 19:06:30|6310.03|6272.03|6310.99|6272.99|6311|6273|6310.03|6272.03|10
1608491200000|2020-12-20 19:06:40|6310.98|6272.98|6312.17|6274.17|6312.17|6274.17|6310.98|6272.98|10
1608491210000|2020-12-20 19:06:50|6311.99|6273.99|6312.62|6274.62|6312.62|6274.62|6311.99|6273.99|9
1608491220000|2020-12-20 19:07:00|6313.09|6275.09|6314.46|6276.46|6314.46|6276.46|6313.09|6275.09|10
1608491230000|2020-12-20 19:07:10|6314.28|6276.28|6314.79|6276.79|6314.79|6276.79|6314.02|6276.02|10
1608491240000|2020-12-20 19:07:20|6314.74|6276.74|6314.25|6276.25|6314.74|6276.74|6314.25|6276.25|10
1608491250000|2020-12-20 19:07:30|6314.24|6276.24|6313.37|6275.37|6314.55|6276.55|6313.37|6275.37|9
1608491260000|2020-12-20 19:07:40|6313.26|6275.26|6313.21|6275.21|6313.26|6275.26|6312.94|6274.94|10
1608491270000|2020-12-20 19:07:50|6313.19|6275.19|6313.6|6275.6|6313.6|6275.6|6312.97|6274.97|10
1608491280000|2020-12-20 19:08:00|6313.76|6275.76|6314.31|6276.31|6314.31|6276.31|6313.59|6275.59|10
1608491290000|2020-12-20 19:08:10|6314.6|6276.6|6315.2|6277.2|6315.45|6277.45|6314.6|6276.6|10
1608491300000|2020-12-20 19:08:20|6315.18|6277.18|6315.25|6277.25|6315.25|6277.25|6314.94|6276.94|10
1608491310000|2020-12-20 19:08:30|6315.17|6277.17|6314.92|6276.92|6315.17|6277.17|6314.67|6276.67|10
1608491320000|2020-12-20 19:08:40|6314.81|6276.81|6314.33|6276.33|6315.01|6277.01|6314.3|6276.3|10
1608491330000|2020-12-20 19:08:50|6314.26|6276.26|6313.96|6275.96|6314.26|6276.26|6313.81|6275.81|10
1608491340000|2020-12-20 19:09:00|6313.33|6275.33|6311.8|6273.8|6313.33|6275.33|6311.8|6273.8|10
1608491350000|2020-12-20 19:09:10|6311.89|6273.89|6312.98|6274.98|6312.98|6274.98|6311.89|6273.89|10
1608491360000|2020-12-20 19:09:20|6313.01|6275.01|6313.3|6275.3|6313.43|6275.43|6312.76|6274.76|10
1608491370000|2020-12-20 19:09:30|6313.11|6275.11|6313.13|6275.13|6313.42|6275.42|6313.1|6275.1|9
1608491380000|2020-12-20 19:09:40|6313.01|6275.01|6312.99|6274.99|6313.19|6275.19|6312.99|6274.99|9
1608491390000|2020-12-20 19:09:50|6313|6275|6313.07|6275.07|6313.11|6275.11|6312.86|6274.86|9
1608491400000|2020-12-20 19:10:00|6313.25|6275.25|6314.51|6276.51|6314.51|6276.51|6313.25|6275.25|10
1608491410000|2020-12-20 19:10:10|6314.47|6276.47|6314.52|6276.52|6314.58|6276.58|6314.47|6276.47|9
1608491420000|2020-12-20 19:10:20|6314.51|6276.51|6314.95|6276.95|6314.95|6276.95|6314.51|6276.51|10
1608491430000|2020-12-20 19:10:30|6315|6277|6315.12|6277.12|6315.12|6277.12|6314.92|6276.92|9
1608491440000|2020-12-20 19:10:40|6315.09|6277.09|6315.06|6277.06|6315.28|6277.28|6314.87|6276.87|10
1608491450000|2020-12-20 19:10:50|6314.63|6276.63|6314.35|6276.35|6314.63|6276.63|6314.23|6276.23|9
1608491460000|2020-12-20 19:11:00|6314.29|6276.29|6314.08|6276.08|6314.29|6276.29|6313.95|6275.95|10
1608491470000|2020-12-20 19:11:10|6314.14|6276.14|6313.87|6275.87|6314.17|6276.17|6313.75|6275.75|10
1608491480000|2020-12-20 19:11:20|6313.84|6275.84|6314.63|6276.63|6314.63|6276.63|6313.84|6275.84|10
1608491490000|2020-12-20 19:11:30|6314.65|6276.65|6315.51|6277.51|6315.51|6277.51|6314.65|6276.65|10
1608491500000|2020-12-20 19:11:40|6315.39|6277.39|6315.65|6277.65|6315.69|6277.69|6315.39|6277.39|10
1608491510000|2020-12-20 19:11:50|6315.66|6277.66|6315.79|6277.79|6316.11|6278.11|6315.66|6277.66|10
1608491520000|2020-12-20 19:12:00|6316.01|6278.01|6316.2|6278.2|6316.23|6278.23|6315.84|6277.84|9
1608491530000|2020-12-20 19:12:10|6316.34|6278.34|6317.25|6279.25|6317.25|6279.25|6316.34|6278.34|10
1608491540000|2020-12-20 19:12:20|6316.97|6278.97|6317.45|6279.45|6317.56|6279.56|6316.95|6278.95|10
1608491550000|2020-12-20 19:12:30|6317.79|6279.79|6318.18|6280.18|6318.2|6280.2|6317.79|6279.79|10
1608491560000|2020-12-20 19:12:40|6318.37|6280.37|6318.82|6280.82|6318.83|6280.83|6318.37|6280.37|8
1608491570000|2020-12-20 19:12:50|6318.55|6280.55|6318.11|6280.11|6318.57|6280.57|6318.1|6280.1|9
1608491580000|2020-12-20 19:13:00|6317.94|6279.94|6317.44|6279.44|6317.94|6279.94|6317.44|6279.44|8
1608491590000|2020-12-20 19:13:10|6317.38|6279.38|6316.31|6278.31|6317.38|6279.38|6316.3|6278.3|9
1608491600000|2020-12-20 19:13:20|6316.24|6278.24|6315.5|6277.5|6316.24|6278.24|6315.5|6277.5|10
1608491610000|2020-12-20 19:13:30|6315.52|6277.52|6315.53|6277.53|6315.59|6277.59|6315.49|6277.49|8
1608491620000|2020-12-20 19:13:40|6315.81|6277.81|6316.67|6278.67|6316.67|6278.67|6315.81|6277.81|9
1608491630000|2020-12-20 19:13:50|6316.75|6278.75|6316.85|6278.85|6316.87|6278.87|6316.65|6278.65|9
1608491640000|2020-12-20 19:14:00|6316.68|6278.68|6316.22|6278.22|6316.68|6278.68|6316.2|6278.2|9
1608491650000|2020-12-20 19:14:10|6316.24|6278.24|6315.81|6277.81|6316.24|6278.24|6315.76|6277.76|10
1608491660000|2020-12-20 19:14:20|6315.77|6277.77|6316.2|6278.2|6316.2|6278.2|6315.77|6277.77|9
1608491670000|2020-12-20 19:14:30|6316.1|6278.1|6317.39|6279.39|6317.4|6279.4|6316.02|6278.02|10
1608491680000|2020-12-20 19:14:40|6317.47|6279.47|6317.62|6279.62|6317.7|6279.7|6317.31|6279.31|9
1608491690000|2020-12-20 19:14:50|6317.33|6279.33|6317.09|6279.09|6317.46|6279.46|6317.09|6279.09|10
1608491700000|2020-12-20 19:15:00|6317.04|6279.04|6317.76|6279.76|6317.77|6279.77|6317.04|6279.04|10
1608491710000|2020-12-20 19:15:10|6317.52|6279.52|6317.87|6279.87|6317.98|6279.98|6317.52|6279.52|9
1608491720000|2020-12-20 19:15:20|6317.89|6279.89|6318.41|6280.41|6318.41|6280.41|6317.71|6279.71|10
1608491730000|2020-12-20 19:15:30|6318.26|6280.26|6318.45|6280.45|6318.88|6280.88|6318.26|6280.26|10
1608491740000|2020-12-20 19:15:40|6318.33|6280.33|6318.4|6280.4|6318.71|6280.71|6318.33|6280.33|10
1608491750000|2020-12-20 19:15:50|6318.41|6280.41|6318|6280|6318.41|6280.41|6318|6280|9
1608491760000|2020-12-20 19:16:00|6318.01|6280.01|6317.64|6279.64|6318.1|6280.1|6317.64|6279.64|10
1608491770000|2020-12-20 19:16:10|6317.58|6279.58|6317.85|6279.85|6317.92|6279.92|6317.58|6279.58|10
1608491780000|2020-12-20 19:16:20|6317.89|6279.89|6317.65|6279.65|6317.99|6279.99|6317.58|6279.58|9
1608491790000|2020-12-20 19:16:30|6317.57|6279.57|6316.2|6278.2|6317.57|6279.57|6316.2|6278.2|10
1608491800000|2020-12-20 19:16:40|6316.09|6278.09|6316.37|6278.37|6316.4|6278.4|6316.02|6278.02|10
1608491810000|2020-12-20 19:16:50|6316.32|6278.32|6314.19|6276.19|6316.34|6278.34|6314.19|6276.19|8
1608491820000|2020-12-20 19:17:00|6313.95|6275.95|6310.3|6272.3|6313.95|6275.95|6310.3|6272.3|10
1608491830000|2020-12-20 19:17:10|6310.14|6272.14|6308.81|6270.81|6310.14|6272.14|6308.81|6270.81|9
1608491840000|2020-12-20 19:17:20|6308.9|6270.9|6308.86|6270.86|6309.15|6271.15|6308.86|6270.86|9
1608491850000|2020-12-20 19:17:30|6308.78|6270.78|6307.95|6269.95|6308.78|6270.78|6307.93|6269.93|9
1608491860000|2020-12-20 19:17:40|6307.98|6269.98|6307.97|6269.97|6308.06|6270.06|6307.88|6269.88|10
1608491870000|2020-12-20 19:17:50|6307.88|6269.88|6306.98|6268.98|6307.88|6269.88|6306.98|6268.98|9
1608491880000|2020-12-20 19:18:00|6306.69|6268.69|6306.47|6268.47|6306.81|6268.81|6306.47|6268.47|8
1608491890000|2020-12-20 19:18:10|6306.49|6268.49|6306.18|6268.18|6306.71|6268.71|6306.03|6268.03|10
1608491900000|2020-12-20 19:18:20|6306.21|6268.21|6305.88|6267.88|6306.21|6268.21|6305.69|6267.69|8
1608491910000|2020-12-20 19:18:30|6305.95|6267.95|6306.01|6268.01|6306.01|6268.01|6305.48|6267.48|9
1608491920000|2020-12-20 19:18:40|6306.29|6268.29|6307.35|6269.35|6307.35|6269.35|6306.29|6268.29|10
1608491930000|2020-12-20 19:18:50|6307.25|6269.25|6307.65|6269.65|6307.65|6269.65|6307.19|6269.19|10
1608491940000|2020-12-20 19:19:00|6307.85|6269.85|6307.83|6269.83|6307.96|6269.96|6307.82|6269.82|10
1608491950000|2020-12-20 19:19:10|6307.85|6269.85|6307.42|6269.42|6307.85|6269.85|6307.42|6269.42|10
1608491960000|2020-12-20 19:19:20|6307.5|6269.5|6307.65|6269.65|6307.8|6269.8|6307.5|6269.5|10
1608491970000|2020-12-20 19:19:30|6307.58|6269.58|6306.4|6268.4|6307.67|6269.67|6306.4|6268.4|10
1608491980000|2020-12-20 19:19:40|6306.32|6268.32|6305.72|6267.72|6306.32|6268.32|6305.61|6267.61|10
1608491990000|2020-12-20 19:19:50|6305.59|6267.59|6305.18|6267.18|6305.6|6267.6|6305.14|6267.14|10
1608492000000|2020-12-20 19:20:00|6305.27|6267.27|6306.11|6268.11|6306.11|6268.11|6305.18|6267.18|10
1608492010000|2020-12-20 19:20:10|6306.24|6268.24|6306.34|6268.34|6306.43|6268.43|6306.15|6268.15|10
1608492020000|2020-12-20 19:20:20|6306.28|6268.28|6306.31|6268.31|6306.36|6268.36|6306.11|6268.11|9
1608492030000|2020-12-20 19:20:30|6306.17|6268.17|6306.51|6268.51|6306.53|6268.53|6306.17|6268.17|10
1608492040000|2020-12-20 19:20:40|6306.52|6268.52|6306.18|6268.18|6306.58|6268.58|6306.18|6268.18|10
1608492050000|2020-12-20 19:20:50|6306.15|6268.15|6305.44|6267.44|6306.25|6268.25|6305.44|6267.44|9
1608492060000|2020-12-20 19:21:00|6305.6|6267.6|6306.33|6268.33|6306.33|6268.33|6305.54|6267.54|10
1608492070000|2020-12-20 19:21:10|6306.42|6268.42|6306.94|6268.94|6307|6269|6306.3|6268.3|10
1608492080000|2020-12-20 19:21:20|6307.01|6269.01|6308.21|6270.21|6308.21|6270.21|6307.01|6269.01|9
1608492090000|2020-12-20 19:21:30|6308.24|6270.24|6307.83|6269.83|6308.36|6270.36|6307.76|6269.76|9
1608492100000|2020-12-20 19:21:40|6307.78|6269.78|6308.01|6270.01|6308.01|6270.01|6307.5|6269.5|10
1608492110000|2020-12-20 19:21:50|6308.05|6270.05|6307.71|6269.71|6308.05|6270.05|6307.65|6269.65|9
1608492120000|2020-12-20 19:22:00|6307.68|6269.68|6308.27|6270.27|6308.35|6270.35|6307.68|6269.68|8
1608492130000|2020-12-20 19:22:10|6308.04|6270.04|6308.81|6270.81|6308.81|6270.81|6308.04|6270.04|10
1608492140000|2020-12-20 19:22:20|6308.74|6270.74|6308.84|6270.84|6308.95|6270.95|6308.59|6270.59|9
1608492150000|2020-12-20 19:22:30|6308.7|6270.7|6308.87|6270.87|6308.87|6270.87|6308.57|6270.57|10
1608492160000|2020-12-20 19:22:40|6308.85|6270.85|6308.32|6270.32|6309.03|6271.03|6308.32|6270.32|9
1608492170000|2020-12-20 19:22:50|6307.88|6269.88|6307.9|6269.9|6307.94|6269.94|6307.85|6269.85|10
1608492180000|2020-12-20 19:23:00|6307.85|6269.85|6306.78|6268.78|6308.2|6270.2|6306.78|6268.78|9
1608492190000|2020-12-20 19:23:10|6306.72|6268.72|6304.57|6266.57|6306.72|6268.72|6304.57|6266.57|10
1608492200000|2020-12-20 19:23:20|6304.46|6266.46|6302.69|6264.69|6304.46|6266.46|6302.69|6264.69|10
1608492210000|2020-12-20 19:23:30|6302.71|6264.71|6302.62|6264.62|6302.84|6264.84|6302.62|6264.62|9
1608492220000|2020-12-20 19:23:40|6302.55|6264.55|6301.98|6263.98|6302.55|6264.55|6301.98|6263.98|9
1608492230000|2020-12-20 19:23:50|6301.95|6263.95|6300.93|6262.93|6301.95|6263.95|6300.93|6262.93|10
1608492240000|2020-12-20 19:24:00|6300.69|6262.69|6300.52|6262.52|6300.71|6262.71|6300.41|6262.41|10
1608492250000|2020-12-20 19:24:10|6300.55|6262.55|6300.26|6262.26|6300.55|6262.55|6300.23|6262.23|9
1608492260000|2020-12-20 19:24:20|6300.05|6262.05|6299.6|6261.6|6300.05|6262.05|6299.43|6261.43|10
1608492270000|2020-12-20 19:24:30|6300.12|6262.12|6300.42|6262.42|6300.45|6262.45|6300.1|6262.1|10
1608492280000|2020-12-20 19:24:40|6300.45|6262.45|6300.49|6262.49|6300.67|6262.67|6300.41|6262.41|10
1608492290000|2020-12-20 19:24:50|6300.48|6262.48|6301.03|6263.03|6301.03|6263.03|6300.27|6262.27|10
1608492300000|2020-12-20 19:25:00|6301|6263|6301.15|6263.15|6301.15|6263.15|6300.85|6262.85|10
1608492310000|2020-12-20 19:25:10|6301.14|6263.14|6302.19|6264.19|6302.19|6264.19|6301.14|6263.14|10
1608492320000|2020-12-20 19:25:20|6302.22|6264.22|6304.41|6266.41|6304.41|6266.41|6302.22|6264.22|10
1608492330000|2020-12-20 19:25:30|6304.46|6266.46|6306.97|6268.97|6306.97|6268.97|6304.09|6266.09|10
1608492340000|2020-12-20 19:25:40|6306.92|6268.92|6308.41|6270.41|6308.42|6270.42|6306.92|6268.92|10
1608492350000|2020-12-20 19:25:50|6308.56|6270.56|6310.21|6272.21|6310.24|6272.24|6308.56|6270.56|10
1608492360000|2020-12-20 19:26:00|6310.24|6272.24|6309.62|6271.62|6310.49|6272.49|6309.62|6271.62|9
1608492370000|2020-12-20 19:26:10|6309.37|6271.37|6306.41|6268.41|6309.37|6271.37|6306.41|6268.41|10
1608492380000|2020-12-20 19:26:20|6306.09|6268.09|6304.08|6266.08|6306.09|6268.09|6304.08|6266.08|8
1608492390000|2020-12-20 19:26:30|6303.81|6265.81|6302.09|6264.09|6303.81|6265.81|6302.09|6264.09|10
1608492400000|2020-12-20 19:26:40|6301.7|6263.7|6299.53|6261.53|6301.7|6263.7|6299.53|6261.53|10
1608492410000|2020-12-20 19:26:50|6299.29|6261.29|6298.7|6260.7|6299.29|6261.29|6298.7|6260.7|9
1608492420000|2020-12-20 19:27:00|6298.55|6260.55|6297.28|6259.28|6298.55|6260.55|6297.28|6259.28|10
1608492430000|2020-12-20 19:27:10|6296.99|6258.99|6297.16|6259.16|6297.16|6259.16|6296.8|6258.8|10
1608492440000|2020-12-20 19:27:20|6297.17|6259.17|6297.79|6259.79|6297.94|6259.94|6297.09|6259.09|10
1608492450000|2020-12-20 19:27:30|6297.57|6259.57|6297.09|6259.09|6297.57|6259.57|6297.05|6259.05|10
1608492460000|2020-12-20 19:27:40|6297.2|6259.2|6296.79|6258.79|6297.25|6259.25|6296.71|6258.71|9
1608492470000|2020-12-20 19:27:50|6296.96|6258.96|6296.63|6258.63|6297.31|6259.31|6296.63|6258.63|9
1608492480000|2020-12-20 19:28:00|6296.48|6258.48|6296.46|6258.46|6296.55|6258.55|6296.2|6258.2|10
1608492490000|2020-12-20 19:28:10|6296.4|6258.4|6296.37|6258.37|6296.55|6258.55|6296.1|6258.1|10
1608492500000|2020-12-20 19:28:20|6296.56|6258.56|6297.8|6259.8|6297.8|6259.8|6296.52|6258.52|10
1608492510000|2020-12-20 19:28:30|6297.71|6259.71|6298.34|6260.34|6298.54|6260.54|6297.71|6259.71|9
1608492520000|2020-12-20 19:28:40|6298.29|6260.29|6297.41|6259.41|6298.29|6260.29|6297.3|6259.3|9
1608492530000|2020-12-20 19:28:50|6297.44|6259.44|6297.4|6259.4|6297.44|6259.44|6297.18|6259.18|9
1608492540000|2020-12-20 19:29:00|6297.49|6259.49|6297.86|6259.86|6297.93|6259.93|6297.49|6259.49|8
1608492550000|2020-12-20 19:29:10|6297.91|6259.91|6299.93|6261.93|6299.93|6261.93|6297.91|6259.91|10
1608492560000|2020-12-20 19:29:20|6300.38|6262.38|6302.18|6264.18|6302.18|6264.18|6300.38|6262.38|10
1608492570000|2020-12-20 19:29:30|6302.12|6264.12|6302.56|6264.56|6302.81|6264.81|6302.08|6264.08|10
1608492580000|2020-12-20 19:29:40|6302.55|6264.55|6301.55|6263.55|6302.55|6264.55|6301.55|6263.55|10
1608492590000|2020-12-20 19:29:50|6301.43|6263.43|6301.02|6263.02|6301.43|6263.43|6300.8|6262.8|9
1608492600000|2020-12-20 19:30:00|6300.75|6262.75|6301.13|6263.13|6301.26|6263.26|6300.74|6262.74|10
1608492610000|2020-12-20 19:30:10|6301.28|6263.28|6301.85|6263.85|6301.95|6263.95|6301.28|6263.28|9
1608492620000|2020-12-20 19:30:20|6302.1|6264.1|6302.12|6264.12|6302.54|6264.54|6302.1|6264.1|10
1608492630000|2020-12-20 19:30:30|6302.06|6264.06|6301.58|6263.58|6302.06|6264.06|6301.47|6263.47|10
1608492640000|2020-12-20 19:30:40|6301.66|6263.66|6303.16|6265.16|6303.16|6265.16|6301.66|6263.66|10
1608492650000|2020-12-20 19:30:50|6303.2|6265.2|6303.84|6265.84|6303.84|6265.84|6303.2|6265.2|10
1608492660000|2020-12-20 19:31:00|6303.73|6265.73|6304.6|6266.6|6304.6|6266.6|6303.73|6265.73|9
1608492670000|2020-12-20 19:31:10|6304.56|6266.56|6305.03|6267.03|6305.09|6267.09|6304.56|6266.56|10
1608492680000|2020-12-20 19:31:20|6304.89|6266.89|6305.02|6267.02|6305.22|6267.22|6304.79|6266.79|10
1608492690000|2020-12-20 19:31:30|6305.06|6267.06|6305.85|6267.85|6305.85|6267.85|6305.03|6267.03|9
1608492700000|2020-12-20 19:31:40|6305.87|6267.87|6306.25|6268.25|6306.25|6268.25|6305.56|6267.56|10
1608492710000|2020-12-20 19:31:50|6306.16|6268.16|6306.29|6268.29|6306.35|6268.35|6306.08|6268.08|10
1608492720000|2020-12-20 19:32:00|6306.59|6268.59|6306.63|6268.63|6306.65|6268.65|6306.36|6268.36|10
1608492730000|2020-12-20 19:32:10|6306.62|6268.62|6307.47|6269.47|6307.47|6269.47|6306.51|6268.51|10
1608492740000|2020-12-20 19:32:20|6307.38|6269.38|6308.28|6270.28|6308.28|6270.28|6307.31|6269.31|9
1608492750000|2020-12-20 19:32:30|6308.41|6270.41|6307.96|6269.96|6308.56|6270.56|6307.96|6269.96|10
1608492760000|2020-12-20 19:32:40|6307.68|6269.68|6307.07|6269.07|6307.68|6269.68|6307.07|6269.07|9
1608492770000|2020-12-20 19:32:50|6307.08|6269.08|6307.03|6269.03|6307.16|6269.16|6306.78|6268.78|10
1608492780000|2020-12-20 19:33:00|6306.91|6268.91|6307.22|6269.22|6307.39|6269.39|6306.91|6268.91|10
1608492790000|2020-12-20 19:33:10|6307.3|6269.3|6307.64|6269.64|6307.64|6269.64|6307.3|6269.3|10
1608492800000|2020-12-20 19:33:20|6307.71|6269.71|6307.95|6269.95|6308.06|6270.06|6307.71|6269.71|9
1608492810000|2020-12-20 19:33:30|6307.98|6269.98|6308.9|6270.9|6308.93|6270.93|6307.98|6269.98|10
1608492820000|2020-12-20 19:33:40|6308.81|6270.81|6308.52|6270.52|6308.87|6270.87|6308.49|6270.49|9
1608492830000|2020-12-20 19:33:50|6308.53|6270.53|6307.38|6269.38|6308.7|6270.7|6307.38|6269.38|10
1608492840000|2020-12-20 19:34:00|6307.39|6269.39|6307.51|6269.51|6307.58|6269.58|6307.36|6269.36|10
1608492850000|2020-12-20 19:34:10|6307.45|6269.45|6307.31|6269.31|6307.49|6269.49|6307.25|6269.25|8
1608492860000|2020-12-20 19:34:20|6307.3|6269.3|6307.01|6269.01|6307.48|6269.48|6307.01|6269.01|10
1608492870000|2020-12-20 19:34:30|6307.14|6269.14|6307.47|6269.47|6307.47|6269.47|6307.09|6269.09|10
1608492880000|2020-12-20 19:34:40|6307.52|6269.52|6308.07|6270.07|6308.07|6270.07|6307.52|6269.52|9
1608492890000|2020-12-20 19:34:50|6308.13|6270.13|6308.14|6270.14|6308.38|6270.38|6308.06|6270.06|10
1608492900000|2020-12-20 19:35:00|6308.23|6270.23|6307.05|6269.05|6308.23|6270.23|6307.05|6269.05|10
1608492910000|2020-12-20 19:35:10|6306.87|6268.87|6306.2|6268.2|6306.93|6268.93|6306.2|6268.2|10
1608492920000|2020-12-20 19:35:20|6306.18|6268.18|6305.87|6267.87|6306.19|6268.19|6305.81|6267.81|10
1608492930000|2020-12-20 19:35:30|6305.75|6267.75|6304.67|6266.67|6305.75|6267.75|6304.67|6266.67|10
1608492940000|2020-12-20 19:35:40|6304.09|6266.09|6303.31|6265.31|6304.09|6266.09|6303.31|6265.31|9
1608492950000|2020-12-20 19:35:50|6303.26|6265.26|6302.18|6264.18|6303.26|6265.26|6302.17|6264.17|10
1608492960000|2020-12-20 19:36:00|6302.2|6264.2|6301.55|6263.55|6302.2|6264.2|6301.46|6263.46|10
1608492970000|2020-12-20 19:36:10|6301.26|6263.26|6300.11|6262.11|6301.27|6263.27|6300.11|6262.11|10
1608492980000|2020-12-20 19:36:20|6300|6262|6299.85|6261.85|6300.07|6262.07|6299.85|6261.85|10
1608492990000|2020-12-20 19:36:30|6299.91|6261.91|6300.23|6262.23|6300.33|6262.33|6299.91|6261.91|10
1608493000000|2020-12-20 19:36:40|6300.14|6262.14|6300.18|6262.18|6300.29|6262.29|6300.14|6262.14|10
1608493010000|2020-12-20 19:36:50|6300.37|6262.37|6300.16|6262.16|6300.37|6262.37|6300.11|6262.11|10
1608493020000|2020-12-20 19:37:00|6300.18|6262.18|6300.5|6262.5|6300.52|6262.52|6300.18|6262.18|10
1608493030000|2020-12-20 19:37:10|6300.7|6262.7|6301.43|6263.43|6301.43|6263.43|6300.57|6262.57|9
1608493040000|2020-12-20 19:37:20|6301.49|6263.49|6304.06|6266.06|6304.06|6266.06|6301.49|6263.49|10
1608493050000|2020-12-20 19:37:30|6304.36|6266.36|6305.41|6267.41|6305.47|6267.47|6304.36|6266.36|9
1608493060000|2020-12-20 19:37:40|6305.26|6267.26|6305.65|6267.65|6305.65|6267.65|6305.26|6267.26|10
1608493070000|2020-12-20 19:37:50|6305.9|6267.9|6306.46|6268.46|6306.46|6268.46|6305.87|6267.87|10
1608493080000|2020-12-20 19:38:00|6306.51|6268.51|6306.69|6268.69|6306.87|6268.87|6306.51|6268.51|10
1608493090000|2020-12-20 19:38:10|6306.79|6268.79|6307.42|6269.42|6307.42|6269.42|6306.71|6268.71|10
1608493100000|2020-12-20 19:38:20|6307.6|6269.6|6307.95|6269.95|6308.12|6270.12|6307.55|6269.55|10
1608493110000|2020-12-20 19:38:30|6307.96|6269.96|6307.58|6269.58|6308.09|6270.09|6307.57|6269.57|8
1608493120000|2020-12-20 19:38:40|6307.52|6269.52|6307.71|6269.71|6307.75|6269.75|6307.52|6269.52|10
1608493130000|2020-12-20 19:38:50|6307.58|6269.58|6308.19|6270.19|6308.19|6270.19|6307.56|6269.56|10
1608493140000|2020-12-20 19:39:00|6308.25|6270.25|6308.42|6270.42|6308.46|6270.46|6308.23|6270.23|9
1608493150000|2020-12-20 19:39:10|6308.56|6270.56|6308.89|6270.89|6309.02|6271.02|6308.56|6270.56|10
1608493160000|2020-12-20 19:39:20|6308.91|6270.91|6309.66|6271.66|6309.66|6271.66|6308.91|6270.91|9
1608493170000|2020-12-20 19:39:30|6309.81|6271.81|6310.99|6272.99|6310.99|6272.99|6309.8|6271.8|10
1608493180000|2020-12-20 19:39:40|6310.95|6272.95|6311.06|6273.06|6311.37|6273.37|6310.95|6272.95|8
1608493190000|2020-12-20 19:39:50|6311.04|6273.04|6310.25|6272.25|6311.04|6273.04|6310.21|6272.21|9
1608493200000|2020-12-20 19:40:00|6309.88|6271.88|6309.85|6271.85|6309.88|6271.88|6309.71|6271.71|10
1608493210000|2020-12-20 19:40:10|6309.81|6271.81|6309.47|6271.47|6309.97|6271.97|6309.47|6271.47|9
1608493220000|2020-12-20 19:40:20|6309.34|6271.34|6308.54|6270.54|6309.34|6271.34|6308.47|6270.47|10
1608493230000|2020-12-20 19:40:30|6308.31|6270.31|6308.03|6270.03|6308.31|6270.31|6307.81|6269.81|7
1608493240000|2020-12-20 19:40:40|6307.99|6269.99|6307.8|6269.8|6308.09|6270.09|6307.8|6269.8|9
1608493250000|2020-12-20 19:40:50|6307.94|6269.94|6308.66|6270.66|6308.66|6270.66|6307.94|6269.94|8
1608493260000|2020-12-20 19:41:00|6308.63|6270.63|6309.49|6271.49|6309.49|6271.49|6308.63|6270.63|10
1608493270000|2020-12-20 19:41:10|6309.52|6271.52|6309.97|6271.97|6310.12|6272.12|6309.52|6271.52|10
1608493280000|2020-12-20 19:41:20|6310.06|6272.06|6308.6|6270.6|6310.06|6272.06|6308.6|6270.6|10
1608493290000|2020-12-20 19:41:30|6308.49|6270.49|6308.32|6270.32|6308.49|6270.49|6308.01|6270.01|10
1608493300000|2020-12-20 19:41:40|6308.22|6270.22|6308.21|6270.21|6308.27|6270.27|6308.02|6270.02|10
1608493310000|2020-12-20 19:41:50|6307.88|6269.88|6308.24|6270.24|6308.25|6270.25|6307.82|6269.82|10
1608493320000|2020-12-20 19:42:00|6308.11|6270.11|6307.96|6269.96|6308.22|6270.22|6307.96|6269.96|10
1608493330000|2020-12-20 19:42:10|6307.7|6269.7|6307.84|6269.84|6308.8|6270.8|6307.7|6269.7|10
1608493340000|2020-12-20 19:42:20|6308|6270|6308.58|6270.58|6308.58|6270.58|6308|6270|10
1608493350000|2020-12-20 19:42:30|6308.64|6270.64|6308.89|6270.89|6308.92|6270.92|6308.64|6270.64|10
1608493360000|2020-12-20 19:42:40|6308.91|6270.91|6309.02|6271.02|6309.16|6271.16|6308.81|6270.81|10
1608493370000|2020-12-20 19:42:50|6309.19|6271.19|6308.98|6270.98|6309.19|6271.19|6308.86|6270.86|9
1608493380000|2020-12-20 19:43:00|6308.95|6270.95|6308.36|6270.36|6309|6271|6308.36|6270.36|9
1608493390000|2020-12-20 19:43:10|6308.28|6270.28|6308.33|6270.33|6308.45|6270.45|6308.22|6270.22|10
1608493400000|2020-12-20 19:43:20|6308.37|6270.37|6308.78|6270.78|6308.9|6270.9|6308.37|6270.37|10
1608493410000|2020-12-20 19:43:30|6308.87|6270.87|6308.73|6270.73|6308.87|6270.87|6308.6|6270.6|10
1608493420000|2020-12-20 19:43:40|6308.83|6270.83|6309.1|6271.1|6309.2|6271.2|6308.83|6270.83|10
1608493430000|2020-12-20 19:43:50|6309.16|6271.16|6309.97|6271.97|6309.97|6271.97|6309.16|6271.16|10
1608493440000|2020-12-20 19:44:00|6309.95|6271.95|6310.29|6272.29|6310.3|6272.3|6309.95|6271.95|9
1608493450000|2020-12-20 19:44:10|6310.3|6272.3|6309.78|6271.78|6310.39|6272.39|6309.78|6271.78|10
1608493460000|2020-12-20 19:44:20|6309.99|6271.99|6309.42|6271.42|6310.06|6272.06|6309.42|6271.42|10
1608493470000|2020-12-20 19:44:30|6309.23|6271.23|6305.46|6267.46|6309.23|6271.23|6305.46|6267.46|9
1608493480000|2020-12-20 19:44:40|6305.33|6267.33|6305.63|6267.63|6305.63|6267.63|6304.42|6266.42|10
1608493490000|2020-12-20 19:44:50|6305.58|6267.58|6305.5|6267.5|6305.8|6267.8|6305.38|6267.38|9
1608493500000|2020-12-20 19:45:00|6305.53|6267.53|6305.62|6267.62|6305.62|6267.62|6305.24|6267.24|10
1608493510000|2020-12-20 19:45:10|6305.66|6267.66|6305.35|6267.35|6305.79|6267.79|6305.35|6267.35|9
1608493520000|2020-12-20 19:45:20|6305.47|6267.47|6305.62|6267.62|6305.98|6267.98|6305.39|6267.39|10
1608493530000|2020-12-20 19:45:30|6305.6|6267.6|6306.23|6268.23|6306.23|6268.23|6305.6|6267.6|9
1608493540000|2020-12-20 19:45:40|6306.45|6268.45|6306.88|6268.88|6307.03|6269.03|6306.45|6268.45|10
1608493550000|2020-12-20 19:45:50|6307|6269|6306.36|6268.36|6307.04|6269.04|6306.34|6268.34|9
1608493560000|2020-12-20 19:46:00|6306.3|6268.3|6306.2|6268.2|6306.4|6268.4|6306.2|6268.2|10
1608493570000|2020-12-20 19:46:10|6306.05|6268.05|6306.03|6268.03|6306.15|6268.15|6305.9|6267.9|8
1608493580000|2020-12-20 19:46:20|6305.96|6267.96|6306.21|6268.21|6306.22|6268.22|6305.85|6267.85|9
1608493590000|2020-12-20 19:46:30|6306.1|6268.1|6305.44|6267.44|6306.27|6268.27|6305.44|6267.44|10
1608493600000|2020-12-20 19:46:40|6305.48|6267.48|6305.22|6267.22|6305.48|6267.48|6305.15|6267.15|9
1608493610000|2020-12-20 19:46:50|6305.25|6267.25|6304.41|6266.41|6305.25|6267.25|6304.41|6266.41|10
1608493620000|2020-12-20 19:47:00|6304.32|6266.32|6303.93|6265.93|6304.32|6266.32|6303.62|6265.62|10
1608493630000|2020-12-20 19:47:10|6304.09|6266.09|6306.27|6268.27|6306.27|6268.27|6304.09|6266.09|10
1608493640000|2020-12-20 19:47:20|6306.43|6268.43|6307.5|6269.5|6307.65|6269.65|6306.43|6268.43|10
1608493650000|2020-12-20 19:47:30|6307.51|6269.51|6307.31|6269.31|6307.72|6269.72|6307.1|6269.1|10
1608493660000|2020-12-20 19:47:40|6307.22|6269.22|6307.97|6269.97|6307.97|6269.97|6307.22|6269.22|9
1608493670000|2020-12-20 19:47:50|6308.06|6270.06|6308.25|6270.25|6308.25|6270.25|6307.93|6269.93|10
1608493680000|2020-12-20 19:48:00|6308.13|6270.13|6308.64|6270.64|6308.64|6270.64|6308.06|6270.06|10
1608493690000|2020-12-20 19:48:10|6308.51|6270.51|6308.02|6270.02|6308.53|6270.53|6308|6270|10
1608493700000|2020-12-20 19:48:20|6307.99|6269.99|6307.43|6269.43|6307.99|6269.99|6307.43|6269.43|10
1608493710000|2020-12-20 19:48:30|6307.42|6269.42|6306.57|6268.57|6307.42|6269.42|6306.57|6268.57|10
1608493720000|2020-12-20 19:48:40|6306.59|6268.59|6307.06|6269.06|6307.06|6269.06|6306.41|6268.41|10
1608493730000|2020-12-20 19:48:50|6307.29|6269.29|6307.86|6269.86|6307.94|6269.94|6307.29|6269.29|8
1608493740000|2020-12-20 19:49:00|6307.91|6269.91|6308.2|6270.2|6308.2|6270.2|6307.91|6269.91|10
1608493750000|2020-12-20 19:49:10|6308.17|6270.17|6308.09|6270.09|6308.3|6270.3|6307.78|6269.78|8
1608493760000|2020-12-20 19:49:20|6308.12|6270.12|6307.98|6269.98|6308.19|6270.19|6307.97|6269.97|10
1608493770000|2020-12-20 19:49:30|6308|6270|6308.56|6270.56|6308.56|6270.56|6308|6270|10
1608493780000|2020-12-20 19:49:40|6308.5|6270.5|6308.79|6270.79|6308.79|6270.79|6308.15|6270.15|9
1608493790000|2020-12-20 19:49:50|6308.87|6270.87|6310.07|6272.07|6310.15|6272.15|6308.87|6270.87|10
1608493800000|2020-12-20 19:50:00|6310.06|6272.06|6309.86|6271.86|6310.06|6272.06|6309.39|6271.39|10
1608493810000|2020-12-20 19:50:10|6310.09|6272.09|6310.96|6272.96|6311.1|6273.1|6310.09|6272.09|10
1608493820000|2020-12-20 19:50:20|6310.84|6272.84|6311.01|6273.01|6311.08|6273.08|6310.71|6272.71|10
1608493830000|2020-12-20 19:50:30|6311.05|6273.05|6310.9|6272.9|6311.25|6273.25|6310.84|6272.84|9
1608493840000|2020-12-20 19:50:40|6311.06|6273.06|6311.6|6273.6|6311.64|6273.64|6311.04|6273.04|9
1608493850000|2020-12-20 19:50:50|6311.71|6273.71|6312.76|6274.76|6312.76|6274.76|6311.71|6273.71|10
1608493860000|2020-12-20 19:51:00|6313.03|6275.03|6313.72|6275.72|6313.72|6275.72|6313.03|6275.03|10
1608493870000|2020-12-20 19:51:10|6313.79|6275.79|6314.13|6276.13|6314.13|6276.13|6313.79|6275.79|10
1608493880000|2020-12-20 19:51:20|6314.11|6276.11|6314.51|6276.51|6314.51|6276.51|6314.11|6276.11|10
1608493890000|2020-12-20 19:51:30|6314.53|6276.53|6315.05|6277.05|6315.05|6277.05|6314.51|6276.51|9
1608493900000|2020-12-20 19:51:40|6315.18|6277.18|6314.96|6276.96|6315.23|6277.23|6314.92|6276.92|9
1608493910000|2020-12-20 19:51:50|6314.91|6276.91|6316.74|6278.74|6316.85|6278.85|6314.91|6276.91|10
1608493920000|2020-12-20 19:52:00|6316.77|6278.77|6318.39|6280.39|6318.39|6280.39|6315.37|6277.37|10
1608493930000|2020-12-20 19:52:10|6318.2|6280.2|6319.04|6281.04|6319.04|6281.04|6318.08|6280.08|10
1608493940000|2020-12-20 19:52:20|6318.97|6280.97|6319.83|6281.83|6320.2|6282.2|6318.97|6280.97|10
1608493950000|2020-12-20 19:52:30|6319.46|6281.46|6318.3|6280.3|6319.81|6281.81|6318.3|6280.3|9
1608493960000|2020-12-20 19:52:40|6318.07|6280.07|6317.92|6279.92|6318.17|6280.17|6317.88|6279.88|10
1608493970000|2020-12-20 19:52:50|6318.05|6280.05|6318.46|6280.46|6318.6|6280.6|6318.05|6280.05|10
1608493980000|2020-12-20 19:53:00|6318.49|6280.49|6318.15|6280.15|6318.63|6280.63|6317.89|6279.89|10
1608493990000|2020-12-20 19:53:10|6318.11|6280.11|6316.92|6278.92|6318.19|6280.19|6316.76|6278.76|10
1608494000000|2020-12-20 19:53:20|6316.65|6278.65|6316.8|6278.8|6316.8|6278.8|6316.21|6278.21|10
1608494010000|2020-12-20 19:53:30|6316.64|6278.64|6318.35|6280.35|6318.35|6280.35|6316.63|6278.63|10
1608494020000|2020-12-20 19:53:40|6318.65|6280.65|6319.52|6281.52|6319.65|6281.65|6318.65|6280.65|10
1608494030000|2020-12-20 19:53:50|6319.5|6281.5|6320.39|6282.39|6320.39|6282.39|6319.5|6281.5|10
1608494040000|2020-12-20 19:54:00|6320.6|6282.6|6319.45|6281.45|6320.75|6282.75|6319.45|6281.45|9
1608494050000|2020-12-20 19:54:10|6319.52|6281.52|6317.97|6279.97|6319.52|6281.52|6317.97|6279.97|10
1608494060000|2020-12-20 19:54:20|6318.09|6280.09|6318.5|6280.5|6318.5|6280.5|6317.78|6279.78|10
1608494070000|2020-12-20 19:54:30|6318.51|6280.51|6319.78|6281.78|6319.78|6281.78|6318.51|6280.51|10
1608494080000|2020-12-20 19:54:40|6319.38|6281.38|6319.44|6281.44|6319.72|6281.72|6319.13|6281.13|10
1608494090000|2020-12-20 19:54:50|6319.4|6281.4|6319.9|6281.9|6320.13|6282.13|6319.4|6281.4|10
1608494100000|2020-12-20 19:55:00|6320.01|6282.01|6321.2|6283.2|6321.2|6283.2|6319.97|6281.97|8
1608494110000|2020-12-20 19:55:10|6321.33|6283.33|6322.28|6284.28|6322.28|6284.28|6321.33|6283.33|10
1608494120000|2020-12-20 19:55:20|6322.65|6284.65|6324.65|6286.65|6324.74|6286.74|6322.65|6284.65|10
1608494130000|2020-12-20 19:55:30|6324.63|6286.63|6324.76|6286.76|6325.34|6287.34|6324.63|6286.63|10
1608494140000|2020-12-20 19:55:40|6324.91|6286.91|6324.67|6286.67|6325.11|6287.11|6324.46|6286.46|9
1608494150000|2020-12-20 19:55:50|6324.43|6286.43|6323.74|6285.74|6324.49|6286.49|6323.67|6285.67|9
1608494160000|2020-12-20 19:56:00|6323.69|6285.69|6323.43|6285.43|6323.91|6285.91|6323.43|6285.43|10
1608494170000|2020-12-20 19:56:10|6323.59|6285.59|6324.03|6286.03|6324.66|6286.66|6323.46|6285.46|10
1608494180000|2020-12-20 19:56:20|6323.62|6285.62|6321.48|6283.48|6323.62|6285.62|6321.48|6283.48|10
1608494190000|2020-12-20 19:56:30|6321.29|6283.29|6322.31|6284.31|6322.31|6284.31|6321.29|6283.29|10
1608494200000|2020-12-20 19:56:40|6322.53|6284.53|6322.49|6284.49|6322.88|6284.88|6322.34|6284.34|10
1608494210000|2020-12-20 19:56:50|6322.53|6284.53|6322.61|6284.61|6322.61|6284.61|6322.27|6284.27|10
1608494220000|2020-12-20 19:57:00|6322.73|6284.73|6324.28|6286.28|6324.28|6286.28|6322.7|6284.7|10
1608494230000|2020-12-20 19:57:10|6324.32|6286.32|6326.99|6288.99|6326.99|6288.99|6324.32|6286.32|10
1608494240000|2020-12-20 19:57:20|6327.02|6289.02|6327.56|6289.56|6327.57|6289.57|6327.01|6289.01|10
1608494250000|2020-12-20 19:57:30|6327.42|6289.42|6327.23|6289.23|6327.42|6289.42|6327.01|6289.01|9
1608494260000|2020-12-20 19:57:40|6327.22|6289.22|6327.85|6289.85|6327.85|6289.85|6327.2|6289.2|10
1608494270000|2020-12-20 19:57:50|6327.84|6289.84|6328.05|6290.05|6328.65|6290.65|6327.84|6289.84|10
1608494280000|2020-12-20 19:58:00|6327.96|6289.96|6328.19|6290.19|6328.37|6290.37|6327.96|6289.96|9
1608494290000|2020-12-20 19:58:10|6328.06|6290.06|6325.73|6287.73|6328.18|6290.18|6325.73|6287.73|10
1608494300000|2020-12-20 19:58:20|6326.06|6288.06|6325.5|6287.5|6326.06|6288.06|6325.5|6287.5|10
1608494310000|2020-12-20 19:58:30|6325.57|6287.57|6324.33|6286.33|6325.68|6287.68|6324.33|6286.33|10
1608494320000|2020-12-20 19:58:40|6324.4|6286.4|6322.95|6284.95|6324.43|6286.43|6322.95|6284.95|10
1608494330000|2020-12-20 19:58:50|6322.44|6284.44|6322.37|6284.37|6322.44|6284.44|6322.16|6284.16|9
1608494340000|2020-12-20 19:59:00|6322.24|6284.24|6322.49|6284.49|6322.6|6284.6|6322.17|6284.17|10
1608494350000|2020-12-20 19:59:10|6322.68|6284.68|6323.46|6285.46|6323.47|6285.47|6322.6|6284.6|9
1608494360000|2020-12-20 19:59:20|6323.54|6285.54|6325.4|6287.4|6325.4|6287.4|6323.54|6285.54|10
1608494370000|2020-12-20 19:59:30|6325.62|6287.62|6326.23|6288.23|6326.3|6288.3|6325.53|6287.53|9
1608494380000|2020-12-20 19:59:40|6326.25|6288.25|6326.56|6288.56|6326.6|6288.6|6326.17|6288.17|8
1608494390000|2020-12-20 19:59:50|6326.52|6288.52|6326.35|6288.35|6326.54|6288.54|6326.3|6288.3|10
1608494400000|2020-12-20 20:00:00|6325.94|6287.94|6325.66|6287.66|6325.95|6287.95|6325.44|6287.44|10
1608494410000|2020-12-20 20:00:10|6325.79|6287.79|6326.18|6288.18|6326.3|6288.3|6325.79|6287.79|9
1608494420000|2020-12-20 20:00:20|6326.15|6288.15|6325.76|6287.76|6326.34|6288.34|6325.71|6287.71|8
1608494430000|2020-12-20 20:00:30|6325.8|6287.8|6326.74|6288.74|6326.74|6288.74|6325.8|6287.8|10
1608494440000|2020-12-20 20:00:40|6326.69|6288.69|6327.75|6289.75|6327.75|6289.75|6326.69|6288.69|10
1608494450000|2020-12-20 20:00:50|6327.87|6289.87|6328.7|6290.7|6328.75|6290.75|6327.87|6289.87|9
1608494460000|2020-12-20 20:01:00|6328.59|6290.59|6330.11|6292.11|6330.11|6292.11|6328.45|6290.45|10
1608494470000|2020-12-20 20:01:10|6330.8|6292.8|6332.64|6294.64|6332.75|6294.75|6330.8|6292.8|10
1608494480000|2020-12-20 20:01:20|6332.94|6294.94|6334.4|6296.4|6334.4|6296.4|6332.88|6294.88|10
1608494490000|2020-12-20 20:01:30|6334.66|6296.66|6335.48|6297.48|6335.76|6297.76|6334.66|6296.66|10
1608494500000|2020-12-20 20:01:40|6335.45|6297.45|6335.75|6297.75|6335.86|6297.86|6335.35|6297.35|8
1608494510000|2020-12-20 20:01:50|6335.49|6297.49|6334.61|6296.61|6335.49|6297.49|6334.61|6296.61|10
1608494520000|2020-12-20 20:02:00|6334.54|6296.54|6334.74|6296.74|6334.74|6296.74|6334.26|6296.26|9
1608494530000|2020-12-20 20:02:10|6334.63|6296.63|6335.18|6297.18|6335.18|6297.18|6334.63|6296.63|9
1608494540000|2020-12-20 20:02:20|6335.24|6297.24|6334.84|6296.84|6335.43|6297.43|6334.84|6296.84|10
1608494550000|2020-12-20 20:02:30|6334.88|6296.88|6333.23|6295.23|6334.88|6296.88|6333.23|6295.23|10
1608494560000|2020-12-20 20:02:40|6332.93|6294.93|6332.71|6294.71|6333.17|6295.17|6332.63|6294.63|10
1608494570000|2020-12-20 20:02:50|6332.83|6294.83|6332.42|6294.42|6332.84|6294.84|6332.39|6294.39|10
1608494580000|2020-12-20 20:03:00|6332.35|6294.35|6332.05|6294.05|6332.5|6294.5|6331.87|6293.87|10
1608494590000|2020-12-20 20:03:10|6331.99|6293.99|6331.28|6293.28|6331.99|6293.99|6331.25|6293.25|10
1608494600000|2020-12-20 20:03:20|6331.07|6293.07|6330.85|6292.85|6331.09|6293.09|6330.69|6292.69|10
1608494610000|2020-12-20 20:03:30|6330.69|6292.69|6329.29|6291.29|6330.69|6292.69|6329.21|6291.21|10
1608494620000|2020-12-20 20:03:40|6328.9|6290.9|6328.33|6290.33|6328.91|6290.91|6328.26|6290.26|8
1608494630000|2020-12-20 20:03:50|6328.53|6290.53|6328.42|6290.42|6328.69|6290.69|6328.42|6290.42|8
1608494640000|2020-12-20 20:04:00|6328.46|6290.46|6329.17|6291.17|6329.17|6291.17|6328.42|6290.42|9
1608494650000|2020-12-20 20:04:10|6328.95|6290.95|6329.32|6291.32|6329.32|6291.32|6328.95|6290.95|9
1608494660000|2020-12-20 20:04:20|6329.57|6291.57|6328.64|6290.64|6329.66|6291.66|6328.64|6290.64|10
1608494670000|2020-12-20 20:04:30|6328.49|6290.49|6324.51|6286.51|6328.49|6290.49|6324.51|6286.51|10
1608494680000|2020-12-20 20:04:40|6323.62|6285.62|6321.51|6283.51|6323.62|6285.62|6321.51|6283.51|9
1608494690000|2020-12-20 20:04:50|6321.4|6283.4|6319.9|6281.9|6321.4|6283.4|6319.85|6281.85|10
1608494700000|2020-12-20 20:05:00|6319.83|6281.83|6320.3|6282.3|6320.3|6282.3|6319.76|6281.76|9
1608494710000|2020-12-20 20:05:10|6320.36|6282.36|6319.76|6281.76|6320.58|6282.58|6319.71|6281.71|10
1608494720000|2020-12-20 20:05:20|6319.56|6281.56|6318.28|6280.28|6319.67|6281.67|6318.13|6280.13|10
1608494730000|2020-12-20 20:05:30|6318.63|6280.63|6319.18|6281.18|6319.93|6281.93|6318.63|6280.63|10
1608494740000|2020-12-20 20:05:40|6318.95|6280.95|6319.38|6281.38|6319.38|6281.38|6318.59|6280.59|9
1608494750000|2020-12-20 20:05:50|6319.71|6281.71|6320.99|6282.99|6321.36|6283.36|6319.71|6281.71|10
1608494760000|2020-12-20 20:06:00|6321.15|6283.15|6322.12|6284.12|6322.12|6284.12|6321.07|6283.07|9
1608494770000|2020-12-20 20:06:10|6322.47|6284.47|6325.24|6287.24|6325.24|6287.24|6322.47|6284.47|10
1608494780000|2020-12-20 20:06:20|6325.54|6287.54|6325.78|6287.78|6326.25|6288.25|6325.54|6287.54|10
1608494790000|2020-12-20 20:06:30|6325.65|6287.65|6325.56|6287.56|6325.72|6287.72|6325.49|6287.49|10
1608494800000|2020-12-20 20:06:40|6325.43|6287.43|6322.81|6284.81|6325.77|6287.77|6322.81|6284.81|10
1608494810000|2020-12-20 20:06:50|6322.47|6284.47|6320.83|6282.83|6322.59|6284.59|6320.83|6282.83|10
1608494820000|2020-12-20 20:07:00|6320.87|6282.87|6321.95|6283.95|6321.95|6283.95|6320.78|6282.78|9
1608494830000|2020-12-20 20:07:10|6322.46|6284.46|6323.94|6285.94|6323.94|6285.94|6322.46|6284.46|10
1608494840000|2020-12-20 20:07:20|6324.15|6286.15|6325.88|6287.88|6325.88|6287.88|6324.15|6286.15|10
1608494850000|2020-12-20 20:07:30|6325.81|6287.81|6326.8|6288.8|6326.8|6288.8|6325.81|6287.81|9
1608494860000|2020-12-20 20:07:40|6326.84|6288.84|6327.27|6289.27|6327.27|6289.27|6326.84|6288.84|9
1608494870000|2020-12-20 20:07:50|6327.55|6289.55|6327.58|6289.58|6327.86|6289.86|6327.53|6289.53|10
1608494880000|2020-12-20 20:08:00|6327.56|6289.56|6327.79|6289.79|6327.95|6289.95|6327.47|6289.47|10
1608494890000|2020-12-20 20:08:10|6328.02|6290.02|6328.86|6290.86|6328.86|6290.86|6327.92|6289.92|10
1608494900000|2020-12-20 20:08:20|6329.03|6291.03|6329.71|6291.71|6329.71|6291.71|6329.03|6291.03|9
1608494910000|2020-12-20 20:08:30|6330.04|6292.04|6330.78|6292.78|6330.93|6292.93|6330.04|6292.04|10
1608494920000|2020-12-20 20:08:40|6330.87|6292.87|6330.09|6292.09|6330.87|6292.87|6330.09|6292.09|10
1608494930000|2020-12-20 20:08:50|6329.98|6291.98|6330.32|6292.32|6330.33|6292.33|6329.8|6291.8|10
1608494940000|2020-12-20 20:09:00|6330.31|6292.31|6330.41|6292.41|6330.49|6292.49|6330.21|6292.21|9
1608494950000|2020-12-20 20:09:10|6330.13|6292.13|6330.53|6292.53|6330.53|6292.53|6330.13|6292.13|9
1608494960000|2020-12-20 20:09:20|6330.64|6292.64|6331.14|6293.14|6331.2|6293.2|6330.64|6292.64|10
1608494970000|2020-12-20 20:09:30|6331.09|6293.09|6331.6|6293.6|6331.6|6293.6|6330.88|6292.88|10
1608494980000|2020-12-20 20:09:40|6331.69|6293.69|6332.65|6294.65|6332.65|6294.65|6331.69|6293.69|10
1608494990000|2020-12-20 20:09:50|6332.61|6294.61|6332.66|6294.66|6332.66|6294.66|6332.46|6294.46|10
1608495000000|2020-12-20 20:10:00|6332.64|6294.64|6332.47|6294.47|6332.64|6294.64|6332.42|6294.42|9
1608495010000|2020-12-20 20:10:10|6332.55|6294.55|6332.47|6294.47|6332.84|6294.84|6332.46|6294.46|10
1608495020000|2020-12-20 20:10:20|6332.42|6294.42|6332.23|6294.23|6332.43|6294.43|6332.08|6294.08|10
1608495030000|2020-12-20 20:10:30|6332.65|6294.65|6335.76|6297.76|6335.76|6297.76|6332.65|6294.65|10
1608495040000|2020-12-20 20:10:40|6336.04|6298.04|6338.23|6300.23|6338.23|6300.23|6336.04|6298.04|10
1608495050000|2020-12-20 20:10:50|6338.41|6300.41|6338.67|6300.67|6338.87|6300.87|6338.33|6300.33|10
1608495060000|2020-12-20 20:11:00|6338.71|6300.71|6339.21|6301.21|6339.21|6301.21|6338.52|6300.52|10
1608495070000|2020-12-20 20:11:10|6339.45|6301.45|6339.79|6301.79|6340.01|6302.01|6339.45|6301.45|9
1608495080000|2020-12-20 20:11:20|6339.84|6301.84|6340.97|6302.97|6340.97|6302.97|6339.84|6301.84|10
1608495090000|2020-12-20 20:11:30|6340.99|6302.99|6342.23|6304.23|6342.23|6304.23|6340.99|6302.99|8
1608495100000|2020-12-20 20:11:40|6342.27|6304.27|6343|6305|6343|6305|6342.27|6304.27|10
1608495110000|2020-12-20 20:11:50|6343.11|6305.11|6343.76|6305.76|6343.8|6305.8|6343.11|6305.11|10
1608495120000|2020-12-20 20:12:00|6343.78|6305.78|6343.37|6305.37|6344.61|6306.61|6342.92|6304.92|10
1608495130000|2020-12-20 20:12:10|6342.88|6304.88|6342.56|6304.56|6342.88|6304.88|6341.94|6303.94|10
1608495140000|2020-12-20 20:12:20|6342.81|6304.81|6343.96|6305.96|6343.96|6305.96|6342.7|6304.7|10
1608495150000|2020-12-20 20:12:30|6343.66|6305.66|6343.42|6305.42|6344.03|6306.03|6343.29|6305.29|9
1608495160000|2020-12-20 20:12:40|6342.97|6304.97|6338.65|6300.65|6342.97|6304.97|6338.65|6300.65|10
1608495170000|2020-12-20 20:12:50|6338.33|6300.33|6337.65|6299.65|6338.54|6300.54|6337.65|6299.65|10
1608495180000|2020-12-20 20:13:00|6337.58|6299.58|6338.36|6300.36|6338.4|6300.4|6337.1|6299.1|9
1608495190000|2020-12-20 20:13:10|6338.86|6300.86|6339.26|6301.26|6339.77|6301.77|6338.86|6300.86|10
1608495200000|2020-12-20 20:13:20|6339.59|6301.59|6339.88|6301.88|6340.15|6302.15|6339.59|6301.59|10
1608495210000|2020-12-20 20:13:30|6339.83|6301.83|6340.3|6302.3|6340.39|6302.39|6339.82|6301.82|9
1608495220000|2020-12-20 20:13:40|6340.46|6302.46|6341.33|6303.33|6341.33|6303.33|6340.46|6302.46|9
1608495230000|2020-12-20 20:13:50|6341.17|6303.17|6341.3|6303.3|6341.42|6303.42|6340.87|6302.87|8
1608495240000|2020-12-20 20:14:00|6341.73|6303.73|6342.71|6304.71|6342.71|6304.71|6341.73|6303.73|10
1608495250000|2020-12-20 20:14:10|6342.4|6304.4|6342.7|6304.7|6343|6305|6342.4|6304.4|9
1608495260000|2020-12-20 20:14:20|6342.78|6304.78|6342.55|6304.55|6342.78|6304.78|6342.41|6304.41|10
1608495270000|2020-12-20 20:14:30|6342.25|6304.25|6340.82|6302.82|6342.25|6304.25|6340.82|6302.82|10
1608495280000|2020-12-20 20:14:40|6340.86|6302.86|6341.85|6303.85|6341.85|6303.85|6340.14|6302.14|10
1608495290000|2020-12-20 20:14:50|6341.98|6303.98|6344.91|6306.91|6344.99|6306.99|6341.98|6303.98|10
1608495300000|2020-12-20 20:15:00|6344.9|6306.9|6345.4|6307.4|6345.4|6307.4|6344.73|6306.73|10
1608495310000|2020-12-20 20:15:10|6345.38|6307.38|6346.54|6308.54|6346.61|6308.61|6345.38|6307.38|10
1608495320000|2020-12-20 20:15:20|6346.99|6308.99|6347.65|6309.65|6347.65|6309.65|6346.88|6308.88|10
1608495330000|2020-12-20 20:15:30|6347.77|6309.77|6348.3|6310.3|6348.33|6310.33|6347.77|6309.77|8
1608495340000|2020-12-20 20:15:40|6348.54|6310.54|6348.73|6310.73|6348.85|6310.85|6348.41|6310.41|9
1608495350000|2020-12-20 20:15:50|6348.79|6310.79|6349.95|6311.95|6349.95|6311.95|6348.58|6310.58|10
1608495360000|2020-12-20 20:16:00|6350.03|6312.03|6352.47|6314.47|6352.47|6314.47|6350.03|6312.03|10
1608495370000|2020-12-20 20:16:10|6353.13|6315.13|6353.63|6315.63|6353.75|6315.75|6353.13|6315.13|10
1608495380000|2020-12-20 20:16:20|6353.64|6315.64|6353.27|6315.27|6353.78|6315.78|6353.27|6315.27|10
1608495390000|2020-12-20 20:16:30|6353.47|6315.47|6353.5|6315.5|6353.87|6315.87|6352.97|6314.97|10
1608495400000|2020-12-20 20:16:40|6353.09|6315.09|6352.63|6314.63|6353.2|6315.2|6352.42|6314.42|10
1608495410000|2020-12-20 20:16:50|6352.64|6314.64|6352.47|6314.47|6353.46|6315.46|6352.47|6314.47|10
1608495420000|2020-12-20 20:17:00|6352.51|6314.51|6352.42|6314.42|6352.59|6314.59|6352.42|6314.42|9
1608495430000|2020-12-20 20:17:10|6352.45|6314.45|6353.4|6315.4|6353.4|6315.4|6352.45|6314.45|9
1608495440000|2020-12-20 20:17:20|6353.5|6315.5|6355.18|6317.18|6355.21|6317.21|6353.5|6315.5|10
1608495450000|2020-12-20 20:17:30|6355.38|6317.38|6356.21|6318.21|6356.21|6318.21|6355.31|6317.31|9
1608495460000|2020-12-20 20:17:40|6356.26|6318.26|6357.54|6319.54|6357.54|6319.54|6356.26|6318.26|10
1608495470000|2020-12-20 20:17:50|6357.72|6319.72|6358.46|6320.46|6358.53|6320.53|6357.69|6319.69|10
1608495480000|2020-12-20 20:18:00|6358.58|6320.58|6358.62|6320.62|6358.91|6320.91|6358.39|6320.39|10
1608495490000|2020-12-20 20:18:10|6358.87|6320.87|6358.03|6320.03|6358.87|6320.87|6357.76|6319.76|9
1608495500000|2020-12-20 20:18:20|6357.95|6319.95|6357.21|6319.21|6357.95|6319.95|6357.11|6319.11|10
1608495510000|2020-12-20 20:18:30|6357.2|6319.2|6357.43|6319.43|6357.52|6319.52|6357.2|6319.2|10
1608495520000|2020-12-20 20:18:40|6357.55|6319.55|6357.43|6319.43|6357.64|6319.64|6357.16|6319.16|10
1608495530000|2020-12-20 20:18:50|6357.35|6319.35|6357.13|6319.13|6357.36|6319.36|6356.8|6318.8|10
1608495540000|2020-12-20 20:19:00|6357.35|6319.35|6359.68|6321.68|6359.68|6321.68|6357.35|6319.35|10
1608495550000|2020-12-20 20:19:10|6359.77|6321.77|6359.16|6321.16|6359.9|6321.9|6359.13|6321.13|9
1608495560000|2020-12-20 20:19:20|6359.22|6321.22|6360.79|6322.79|6360.79|6322.79|6359.22|6321.22|10
1608495570000|2020-12-20 20:19:30|6360.84|6322.84|6360.67|6322.67|6360.84|6322.84|6360.4|6322.4|10
1608495580000|2020-12-20 20:19:40|6360.71|6322.71|6361.46|6323.46|6361.55|6323.55|6360.71|6322.71|10
1608495590000|2020-12-20 20:19:50|6361.56|6323.56|6361.94|6323.94|6362|6324|6361.46|6323.46|10
1608495600000|2020-12-20 20:20:00|6361.99|6323.99|6361.94|6323.94|6362.08|6324.08|6361.76|6323.76|10
1608495610000|2020-12-20 20:20:10|6361.87|6323.87|6361.91|6323.91|6361.91|6323.91|6361.52|6323.52|10
1608495620000|2020-12-20 20:20:20|6362.11|6324.11|6362.5|6324.5|6362.5|6324.5|6362.11|6324.11|8
1608495630000|2020-12-20 20:20:30|6362.55|6324.55|6361.24|6323.24|6362.55|6324.55|6361.24|6323.24|10
1608495640000|2020-12-20 20:20:40|6361.05|6323.05|6360.83|6322.83|6361.07|6323.07|6360.69|6322.69|10
1608495650000|2020-12-20 20:20:50|6360.91|6322.91|6362.02|6324.02|6362.07|6324.07|6360.91|6322.91|10
1608495660000|2020-12-20 20:21:00|6362.26|6324.26|6362.59|6324.59|6362.76|6324.76|6362.15|6324.15|10
1608495670000|2020-12-20 20:21:10|6363|6325|6364.32|6326.32|6364.32|6326.32|6363|6325|10
1608495680000|2020-12-20 20:21:20|6364.51|6326.51|6365.07|6327.07|6365.07|6327.07|6364.51|6326.51|10
1608495690000|2020-12-20 20:21:30|6365.4|6327.4|6366.43|6328.43|6366.43|6328.43|6365.4|6327.4|10
1608495700000|2020-12-20 20:21:40|6366.31|6328.31|6366.67|6328.67|6367.1|6329.1|6366.31|6328.31|9
1608495710000|2020-12-20 20:21:50|6366.89|6328.89|6367.42|6329.42|6367.51|6329.51|6366.89|6328.89|10
1608495720000|2020-12-20 20:22:00|6367.56|6329.56|6367.94|6329.94|6368.22|6330.22|6367.56|6329.56|10
1608495730000|2020-12-20 20:22:10|6368.48|6330.48|6369.28|6331.28|6369.28|6331.28|6368.48|6330.48|10
1608495740000|2020-12-20 20:22:20|6369.47|6331.47|6369.43|6331.43|6369.62|6331.62|6369.02|6331.02|10
1608495750000|2020-12-20 20:22:30|6369.39|6331.39|6369.89|6331.89|6369.97|6331.97|6369.17|6331.17|10
1608495760000|2020-12-20 20:22:40|6370.08|6332.08|6370.04|6332.04|6370.62|6332.62|6369.91|6331.91|10
1608495770000|2020-12-20 20:22:50|6369.86|6331.86|6370.47|6332.47|6370.59|6332.59|6369.84|6331.84|10
1608495780000|2020-12-20 20:23:00|6369.88|6331.88|6369.23|6331.23|6369.88|6331.88|6369.23|6331.23|10
1608495790000|2020-12-20 20:23:10|6369.04|6331.04|6367.82|6329.82|6369.04|6331.04|6367.82|6329.82|10
1608495800000|2020-12-20 20:23:20|6367.26|6329.26|6366.02|6328.02|6367.41|6329.41|6365.81|6327.81|10
1608495810000|2020-12-20 20:23:30|6365.88|6327.88|6364.22|6326.22|6365.88|6327.88|6364.22|6326.22|10
1608495820000|2020-12-20 20:23:40|6363.96|6325.96|6364.16|6326.16|6364.16|6326.16|6363.34|6325.34|10
1608495830000|2020-12-20 20:23:50|6364.01|6326.01|6365.57|6327.57|6365.57|6327.57|6363.87|6325.87|10
1608495840000|2020-12-20 20:24:00|6366.09|6328.09|6366.32|6328.32|6366.52|6328.52|6365.87|6327.87|9
1608495850000|2020-12-20 20:24:10|6366.64|6328.64|6367.03|6329.03|6367.03|6329.03|6366.52|6328.52|10
1608495860000|2020-12-20 20:24:20|6367.08|6329.08|6367.19|6329.19|6367.19|6329.19|6366.94|6328.94|8
1608495870000|2020-12-20 20:24:30|6367.04|6329.04|6368.22|6330.22|6368.25|6330.25|6367.04|6329.04|10
1608495880000|2020-12-20 20:24:40|6368.39|6330.39|6369.58|6331.58|6369.6|6331.6|6368.39|6330.39|10
1608495890000|2020-12-20 20:24:50|6369.76|6331.76|6371.25|6333.25|6371.25|6333.25|6369.76|6331.76|10
1608495900000|2020-12-20 20:25:00|6371.84|6333.84|6371.29|6333.29|6371.84|6333.84|6371.29|6333.29|10
1608495910000|2020-12-20 20:25:10|6371.22|6333.22|6370.55|6332.55|6371.22|6333.22|6370.5|6332.5|9
1608495920000|2020-12-20 20:25:20|6370.78|6332.78|6370.92|6332.92|6370.92|6332.92|6370.43|6332.43|10
1608495930000|2020-12-20 20:25:30|6371.15|6333.15|6371.49|6333.49|6371.55|6333.55|6371.15|6333.15|10
1608495940000|2020-12-20 20:25:40|6371.47|6333.47|6370.17|6332.17|6371.47|6333.47|6370.17|6332.17|7
1608495950000|2020-12-20 20:25:50|6370.22|6332.22|6369.08|6331.08|6370.22|6332.22|6369.08|6331.08|10
1608495960000|2020-12-20 20:26:00|6369.32|6331.32|6369.62|6331.62|6369.85|6331.85|6369.32|6331.32|10
1608495970000|2020-12-20 20:26:10|6369.46|6331.46|6369.94|6331.94|6370.03|6332.03|6369.46|6331.46|9
1608495980000|2020-12-20 20:26:20|6369.91|6331.91|6370.81|6332.81|6370.81|6332.81|6369.53|6331.53|10
1608495990000|2020-12-20 20:26:30|6370.65|6332.65|6371.29|6333.29|6371.31|6333.31|6370.65|6332.65|10
1608496000000|2020-12-20 20:26:40|6371.3|6333.3|6371.1|6333.1|6371.3|6333.3|6370.87|6332.87|9
1608496010000|2020-12-20 20:26:50|6371.33|6333.33|6372.14|6334.14|6372.25|6334.25|6371.33|6333.33|10
1608496020000|2020-12-20 20:27:00|6372.17|6334.17|6372.17|6334.17|6372.31|6334.31|6372.01|6334.01|9
1608496030000|2020-12-20 20:27:10|6372.18|6334.18|6372.48|6334.48|6372.6|6334.6|6372.18|6334.18|9
1608496040000|2020-12-20 20:27:20|6372.58|6334.58|6373.32|6335.32|6373.48|6335.48|6372.58|6334.58|9
1608496050000|2020-12-20 20:27:30|6373.31|6335.31|6373.05|6335.05|6373.39|6335.39|6372.5|6334.5|10
1608496060000|2020-12-20 20:27:40|6372.94|6334.94|6373.23|6335.23|6373.34|6335.34|6372.57|6334.57|10
1608496070000|2020-12-20 20:27:50|6373.25|6335.25|6373.7|6335.7|6373.96|6335.96|6373.25|6335.25|10
1608496080000|2020-12-20 20:28:00|6373.94|6335.94|6375.28|6337.28|6375.28|6337.28|6373.94|6335.94|9
1608496090000|2020-12-20 20:28:10|6375.4|6337.4|6376.32|6338.32|6376.32|6338.32|6375.4|6337.4|10
1608496100000|2020-12-20 20:28:20|6376.33|6338.33|6377.61|6339.61|6377.61|6339.61|6376.33|6338.33|10
1608496110000|2020-12-20 20:28:30|6377.5|6339.5|6376.82|6338.82|6377.5|6339.5|6376.82|6338.82|10
1608496120000|2020-12-20 20:28:40|6376.81|6338.81|6376.81|6338.81|6377.08|6339.08|6376.77|6338.77|9
1608496130000|2020-12-20 20:28:50|6376.71|6338.71|6376.68|6338.68|6376.82|6338.82|6376.46|6338.46|10
1608496140000|2020-12-20 20:29:00|6376.74|6338.74|6376.65|6338.65|6376.83|6338.83|6376.32|6338.32|10
1608496150000|2020-12-20 20:29:10|6376.82|6338.82|6376.75|6338.75|6376.82|6338.82|6376.67|6338.67|9
1608496160000|2020-12-20 20:29:20|6377.18|6339.18|6378.25|6340.25|6378.25|6340.25|6377.18|6339.18|10
1608496170000|2020-12-20 20:29:30|6378.56|6340.56|6378.87|6340.87|6378.87|6340.87|6378.56|6340.56|9
1608496180000|2020-12-20 20:29:40|6378.58|6340.58|6378.06|6340.06|6378.65|6340.65|6378.06|6340.06|10
1608496190000|2020-12-20 20:29:50|6377.93|6339.93|6377.69|6339.69|6377.93|6339.93|6376.89|6338.89|10
1608496200000|2020-12-20 20:30:00|6377.86|6339.86|6377.93|6339.93|6377.93|6339.93|6377.4|6339.4|10
1608496210000|2020-12-20 20:30:10|6377.95|6339.95|6378.15|6340.15|6378.35|6340.35|6377.86|6339.86|10
1608496220000|2020-12-20 20:30:20|6378.09|6340.09|6378.89|6340.89|6379|6341|6378.09|6340.09|9
1608496230000|2020-12-20 20:30:30|6379.09|6341.09|6379.52|6341.52|6379.58|6341.58|6379.02|6341.02|10
1608496240000|2020-12-20 20:30:40|6379.3|6341.3|6378.53|6340.53|6379.83|6341.83|6378.22|6340.22|9
1608496250000|2020-12-20 20:30:50|6378.5|6340.5|6378.44|6340.44|6378.86|6340.86|6378.3|6340.3|10
1608496260000|2020-12-20 20:31:00|6378.21|6340.21|6376.61|6338.61|6378.21|6340.21|6376.61|6338.61|10
1608496270000|2020-12-20 20:31:10|6376.29|6338.29|6373.95|6335.95|6376.29|6338.29|6373.95|6335.95|10
1608496280000|2020-12-20 20:31:20|6374.14|6336.14|6373.85|6335.85|6374.14|6336.14|6373.65|6335.65|10
1608496290000|2020-12-20 20:31:30|6373.95|6335.95|6375.2|6337.2|6375.34|6337.34|6373.93|6335.93|10
1608496300000|2020-12-20 20:31:40|6375.36|6337.36|6376.55|6338.55|6376.79|6338.79|6375.36|6337.36|10
1608496310000|2020-12-20 20:31:50|6376.74|6338.74|6378.16|6340.16|6378.16|6340.16|6376.74|6338.74|9
1608496320000|2020-12-20 20:32:00|6377.77|6339.77|6377.66|6339.66|6378.02|6340.02|6377.54|6339.54|10
1608496330000|2020-12-20 20:32:10|6377.47|6339.47|6376.74|6338.74|6377.47|6339.47|6376.74|6338.74|10
1608496340000|2020-12-20 20:32:20|6376.56|6338.56|6376.82|6338.82|6376.82|6338.82|6376.09|6338.09|10
1608496350000|2020-12-20 20:32:30|6376.52|6338.52|6375.64|6337.64|6376.68|6338.68|6375.64|6337.64|9
1608496360000|2020-12-20 20:32:40|6375.43|6337.43|6375.17|6337.17|6375.61|6337.61|6375.02|6337.02|10
1608496370000|2020-12-20 20:32:50|6375.15|6337.15|6376.06|6338.06|6376.06|6338.06|6375.02|6337.02|9
1608496380000|2020-12-20 20:33:00|6375.98|6337.98|6375.57|6337.57|6376|6338|6375.57|6337.57|10
1608496390000|2020-12-20 20:33:10|6375.46|6337.46|6375.26|6337.26|6375.57|6337.57|6375.02|6337.02|10
1608496400000|2020-12-20 20:33:20|6375.22|6337.22|6374.07|6336.07|6375.48|6337.48|6374.07|6336.07|10
1608496410000|2020-12-20 20:33:30|6373.77|6335.77|6371.85|6333.85|6373.88|6335.88|6371.85|6333.85|10
1608496420000|2020-12-20 20:33:40|6371.06|6333.06|6367.07|6329.07|6371.06|6333.06|6366.97|6328.97|10
1608496430000|2020-12-20 20:33:50|6366.54|6328.54|6366.2|6328.2|6366.69|6328.69|6365.82|6327.82|10
1608496440000|2020-12-20 20:34:00|6366.19|6328.19|6367.54|6329.54|6367.54|6329.54|6366.19|6328.19|10
1608496450000|2020-12-20 20:34:10|6368.49|6330.49|6370.06|6332.06|6370.06|6332.06|6368.49|6330.49|9
1608496460000|2020-12-20 20:34:20|6370.59|6332.59|6374.37|6336.37|6374.37|6336.37|6370.59|6332.59|10
1608496470000|2020-12-20 20:34:30|6375.03|6337.03|6376.68|6338.68|6376.73|6338.73|6374.99|6336.99|10
1608496480000|2020-12-20 20:34:40|6376.69|6338.69|6377.8|6339.8|6377.8|6339.8|6376.4|6338.4|9
1608496490000|2020-12-20 20:34:50|6377.67|6339.67|6378.43|6340.43|6378.43|6340.43|6377.67|6339.67|9
1608496500000|2020-12-20 20:35:00|6378.5|6340.5|6379.13|6341.13|6379.46|6341.46|6378.5|6340.5|10
1608496510000|2020-12-20 20:35:10|6379.4|6341.4|6380.74|6342.74|6380.75|6342.75|6379.37|6341.37|9
1608496520000|2020-12-20 20:35:20|6380.82|6342.82|6381.16|6343.16|6381.16|6343.16|6380.67|6342.67|9
1608496530000|2020-12-20 20:35:30|6380.95|6342.95|6382.47|6344.47|6382.47|6344.47|6380.71|6342.71|10
1608496540000|2020-12-20 20:35:40|6382.55|6344.55|6384.49|6346.49|6384.79|6346.79|6382.55|6344.55|10
1608496550000|2020-12-20 20:35:50|6383.89|6345.89|6383.04|6345.04|6384.03|6346.03|6382.81|6344.81|10
1608496560000|2020-12-20 20:36:00|6383.5|6345.5|6383.86|6345.86|6383.98|6345.98|6383.29|6345.29|10
1608496570000|2020-12-20 20:36:10|6383.92|6345.92|6386.24|6348.24|6386.24|6348.24|6383.92|6345.92|10
1608496580000|2020-12-20 20:36:20|6386.28|6348.28|6386.02|6348.02|6386.66|6348.66|6385.76|6347.76|10
1608496590000|2020-12-20 20:36:30|6386.08|6348.08|6387.44|6349.44|6387.44|6349.44|6385.42|6347.42|10
1608496600000|2020-12-20 20:36:40|6387.37|6349.37|6389.78|6351.78|6389.78|6351.78|6387.37|6349.37|10
1608496610000|2020-12-20 20:36:50|6389.88|6351.88|6390.65|6352.65|6390.65|6352.65|6389.88|6351.88|9
1608496620000|2020-12-20 20:37:00|6390.4|6352.4|6390.83|6352.83|6390.83|6352.83|6389.93|6351.93|10
1608496630000|2020-12-20 20:37:10|6391.63|6353.63|6393.04|6355.04|6393.72|6355.72|6391.63|6353.63|10
1608496640000|2020-12-20 20:37:20|6393.38|6355.38|6391.85|6353.85|6393.38|6355.38|6391.85|6353.85|10
1608496650000|2020-12-20 20:37:30|6391.17|6353.17|6389.36|6351.36|6391.17|6353.17|6389.36|6351.36|9
1608496660000|2020-12-20 20:37:40|6389.3|6351.3|6389.76|6351.76|6389.76|6351.76|6389.08|6351.08|10
1608496670000|2020-12-20 20:37:50|6389.99|6351.99|6392.76|6354.76|6393|6355|6389.99|6351.99|9
1608496680000|2020-12-20 20:38:00|6392.93|6354.93|6394.11|6356.11|6394.36|6356.36|6392.93|6354.93|10
1608496690000|2020-12-20 20:38:10|6394.21|6356.21|6395.63|6357.63|6395.63|6357.63|6394.21|6356.21|9
1608496700000|2020-12-20 20:38:20|6395.65|6357.65|6393.87|6355.87|6395.65|6357.65|6393.87|6355.87|10
1608496710000|2020-12-20 20:38:30|6393.99|6355.99|6396.43|6358.43|6396.43|6358.43|6393.99|6355.99|10
1608496720000|2020-12-20 20:38:40|6396.35|6358.35|6398.08|6360.08|6398.08|6360.08|6396.29|6358.29|10
1608496730000|2020-12-20 20:38:50|6398.13|6360.13|6396.23|6358.23|6398.3|6360.3|6396.23|6358.23|10
1608496740000|2020-12-20 20:39:00|6395.07|6357.07|6394.76|6356.76|6395.68|6357.68|6394.04|6356.04|10
1608496750000|2020-12-20 20:39:10|6394.9|6356.9|6394.79|6356.79|6395.21|6357.21|6394.27|6356.27|9
1608496760000|2020-12-20 20:39:20|6395.11|6357.11|6396.32|6358.32|6396.5|6358.5|6395.08|6357.08|10
1608496770000|2020-12-20 20:39:30|6396.87|6358.87|6397.4|6359.4|6397.4|6359.4|6396.71|6358.71|10
1608496780000|2020-12-20 20:39:40|6397.47|6359.47|6397.02|6359.02|6397.8|6359.8|6397.02|6359.02|10
1608496790000|2020-12-20 20:39:50|6397.2|6359.2|6394.94|6356.94|6397.2|6359.2|6394.94|6356.94|10
1608496800000|2020-12-20 20:40:00|6394.95|6356.95|6393.85|6355.85|6394.95|6356.95|6393.2|6355.2|10
1608496810000|2020-12-20 20:40:10|6393.92|6355.92|6397.52|6359.52|6397.8|6359.8|6393.92|6355.92|10
1608496820000|2020-12-20 20:40:20|6396.2|6358.2|6392.86|6354.86|6396.2|6358.2|6392.55|6354.55|10
1608496830000|2020-12-20 20:40:30|6392.8|6354.8|6393.53|6355.53|6393.53|6355.53|6392.33|6354.33|10
1608496840000|2020-12-20 20:40:40|6393.41|6355.41|6391|6353|6393.41|6355.41|6391|6353|10
1608496850000|2020-12-20 20:40:50|6390.83|6352.83|6389.17|6351.17|6390.83|6352.83|6389.17|6351.17|10
1608496860000|2020-12-20 20:41:00|6387.99|6349.99|6381.22|6343.22|6387.99|6349.99|6381.22|6343.22|10
1608496870000|2020-12-20 20:41:10|6381.25|6343.25|6380.6|6342.6|6382.31|6344.31|6380.6|6342.6|10
1608496880000|2020-12-20 20:41:20|6380.51|6342.51|6377.24|6339.24|6380.51|6342.51|6377.24|6339.24|10
1608496890000|2020-12-20 20:41:30|6377.23|6339.23|6378.67|6340.67|6378.67|6340.67|6377.23|6339.23|10
1608496900000|2020-12-20 20:41:40|6378.69|6340.69|6381.04|6343.04|6381.04|6343.04|6378.19|6340.19|10
1608496910000|2020-12-20 20:41:50|6380.93|6342.93|6383.19|6345.19|6383.33|6345.33|6380.93|6342.93|10
1608496920000|2020-12-20 20:42:00|6383.89|6345.89|6388.42|6350.42|6388.51|6350.51|6383.89|6345.89|10
1608496930000|2020-12-20 20:42:10|6388.65|6350.65|6391.28|6353.28|6391.55|6353.55|6388.65|6350.65|10
1608496940000|2020-12-20 20:42:20|6391.42|6353.42|6394.15|6356.15|6394.15|6356.15|6391.42|6353.42|10
1608496950000|2020-12-20 20:42:30|6394.01|6356.01|6388.55|6350.55|6394.01|6356.01|6388.55|6350.55|10
1608496960000|2020-12-20 20:42:40|6388.49|6350.49|6389.89|6351.89|6389.99|6351.99|6388.49|6350.49|10
1608496970000|2020-12-20 20:42:50|6390.25|6352.25|6391.03|6353.03|6391.27|6353.27|6390.25|6352.25|10
1608496980000|2020-12-20 20:43:00|6390.74|6352.74|6393.61|6355.61|6393.61|6355.61|6390.74|6352.74|10
1608496990000|2020-12-20 20:43:10|6394.67|6356.67|6400.24|6362.24|6400.38|6362.38|6394.67|6356.67|10
1608497000000|2020-12-20 20:43:20|6400.35|6362.35|6402.16|6364.16|6402.22|6364.22|6400.35|6362.35|10
1608497010000|2020-12-20 20:43:30|6402.13|6364.13|6401.43|6363.43|6402.35|6364.35|6401.22|6363.22|9
1608497020000|2020-12-20 20:43:40|6401.44|6363.44|6399.5|6361.5|6401.53|6363.53|6399.5|6361.5|10
1608497030000|2020-12-20 20:43:50|6399.53|6361.53|6400.04|6362.04|6400.18|6362.18|6399.32|6361.32|9
1608497040000|2020-12-20 20:44:00|6399.79|6361.79|6399.45|6361.45|6399.79|6361.79|6399.3|6361.3|10
1608497050000|2020-12-20 20:44:10|6399.38|6361.38|6395.29|6357.29|6399.38|6361.38|6395.29|6357.29|10
1608497060000|2020-12-20 20:44:20|6394.99|6356.99|6396.01|6358.01|6396.01|6358.01|6392.82|6354.82|10
1608497070000|2020-12-20 20:44:30|6396.26|6358.26|6398.11|6360.11|6398.11|6360.11|6396.26|6358.26|10
1608497080000|2020-12-20 20:44:40|6398.25|6360.25|6398.87|6360.87|6398.98|6360.98|6398.25|6360.25|10
1608497090000|2020-12-20 20:44:50|6399.01|6361.01|6400.47|6362.47|6400.47|6362.47|6398.85|6360.85|10
1608497100000|2020-12-20 20:45:00|6400.93|6362.93|6400.47|6362.47|6402.46|6364.46|6400.47|6362.47|10
1608497110000|2020-12-20 20:45:10|6400.17|6362.17|6399.42|6361.42|6400.17|6362.17|6399.22|6361.22|10
1608497120000|2020-12-20 20:45:20|6399.5|6361.5|6401.34|6363.34|6401.34|6363.34|6399.5|6361.5|10
1608497130000|2020-12-20 20:45:30|6401.24|6363.24|6400.87|6362.87|6401.28|6363.28|6400.85|6362.85|9
1608497140000|2020-12-20 20:45:40|6400.91|6362.91|6401.31|6363.31|6401.31|6363.31|6400.74|6362.74|10
1608497150000|2020-12-20 20:45:50|6401.54|6363.54|6401.2|6363.2|6401.54|6363.54|6401.2|6363.2|9
1608497160000|2020-12-20 20:46:00|6401.15|6363.15|6400.49|6362.49|6401.15|6363.15|6400.25|6362.25|10
1608497170000|2020-12-20 20:46:10|6400.76|6362.76|6400.46|6362.46|6400.76|6362.76|6399.51|6361.51|10
1608497180000|2020-12-20 20:46:20|6400.5|6362.5|6400.28|6362.28|6400.52|6362.52|6400.09|6362.09|10
1608497190000|2020-12-20 20:46:30|6400.27|6362.27|6399.7|6361.7|6400.27|6362.27|6399.63|6361.63|10
1608497200000|2020-12-20 20:46:40|6399.62|6361.62|6398.07|6360.07|6399.62|6361.62|6398.07|6360.07|10
1608497210000|2020-12-20 20:46:50|6397.91|6359.91|6395.08|6357.08|6397.91|6359.91|6395.08|6357.08|10
1608497220000|2020-12-20 20:47:00|6394.9|6356.9|6394.81|6356.81|6394.97|6356.97|6394.37|6356.37|9
1608497230000|2020-12-20 20:47:10|6394.66|6356.66|6395.58|6357.58|6395.74|6357.74|6394.66|6356.66|9
1608497240000|2020-12-20 20:47:20|6395.48|6357.48|6396.15|6358.15|6396.47|6358.47|6395.48|6357.48|10
1608497250000|2020-12-20 20:47:30|6395.71|6357.71|6395.37|6357.37|6396.26|6358.26|6395.37|6357.37|10
1608497260000|2020-12-20 20:47:40|6395.32|6357.32|6395.11|6357.11|6395.47|6357.47|6394.82|6356.82|10
1608497270000|2020-12-20 20:47:50|6394.98|6356.98|6391.38|6353.38|6394.98|6356.98|6391.31|6353.31|10
1608497280000|2020-12-20 20:48:00|6391.68|6353.68|6392.7|6354.7|6392.94|6354.94|6391.57|6353.57|10
1608497290000|2020-12-20 20:48:10|6393.39|6355.39|6390.51|6352.51|6393.39|6355.39|6390.51|6352.51|10
1608497300000|2020-12-20 20:48:20|6390.28|6352.28|6391.89|6353.89|6391.89|6353.89|6389.94|6351.94|10
1608497310000|2020-12-20 20:48:30|6392.02|6354.02|6394.16|6356.16|6394.16|6356.16|6392.02|6354.02|10
1608497320000|2020-12-20 20:48:40|6394.26|6356.26|6395.35|6357.35|6395.35|6357.35|6394.26|6356.26|8
1608497330000|2020-12-20 20:48:50|6395.4|6357.4|6395.89|6357.89|6395.94|6357.94|6395.15|6357.15|10
1608497340000|2020-12-20 20:49:00|6395.88|6357.88|6396.01|6358.01|6396.04|6358.04|6395.35|6357.35|10
1608497350000|2020-12-20 20:49:10|6395.54|6357.54|6394.8|6356.8|6395.72|6357.72|6394.8|6356.8|10
1608497360000|2020-12-20 20:49:20|6394.85|6356.85|6394.69|6356.69|6394.85|6356.85|6394.24|6356.24|10
1608497370000|2020-12-20 20:49:30|6394.73|6356.73|6393.79|6355.79|6395.35|6357.35|6393.79|6355.79|10
1608497380000|2020-12-20 20:49:40|6393.66|6355.66|6389.7|6351.7|6393.66|6355.66|6389.7|6351.7|10
1608497390000|2020-12-20 20:49:50|6389.77|6351.77|6385.18|6347.18|6390.61|6352.61|6384.99|6346.99|10
1608497400000|2020-12-20 20:50:00|6384.99|6346.99|6386.57|6348.57|6386.57|6348.57|6384.44|6346.44|10
1608497410000|2020-12-20 20:50:10|6386.58|6348.58|6390.44|6352.44|6390.44|6352.44|6386.58|6348.58|10
1608497420000|2020-12-20 20:50:20|6390.77|6352.77|6385.76|6347.76|6390.77|6352.77|6385.76|6347.76|10
1608497430000|2020-12-20 20:50:30|6385.73|6347.73|6384.03|6346.03|6385.73|6347.73|6384|6346|10
1608497440000|2020-12-20 20:50:40|6384.11|6346.11|6384.22|6346.22|6384.48|6346.48|6383.99|6345.99|9
1608497450000|2020-12-20 20:50:50|6384.8|6346.8|6384.4|6346.4|6384.8|6346.8|6383.89|6345.89|9
1608497460000|2020-12-20 20:51:00|6384.6|6346.6|6385.55|6347.55|6385.59|6347.59|6384.6|6346.6|10
1608497470000|2020-12-20 20:51:10|6385.6|6347.6|6385.32|6347.32|6385.6|6347.6|6385.15|6347.15|10
1608497480000|2020-12-20 20:51:20|6385.3|6347.3|6385.16|6347.16|6385.44|6347.44|6385.16|6347.16|9
1608497490000|2020-12-20 20:51:30|6385.1|6347.1|6385.08|6347.08|6385.3|6347.3|6384.69|6346.69|10
1608497500000|2020-12-20 20:51:40|6384.95|6346.95|6385.26|6347.26|6385.64|6347.64|6384.53|6346.53|10
1608497510000|2020-12-20 20:51:50|6385.52|6347.52|6385.38|6347.38|6385.92|6347.92|6385.32|6347.32|9
1608497520000|2020-12-20 20:52:00|6385.32|6347.32|6384.34|6346.34|6385.36|6347.36|6384.28|6346.28|8
1608497530000|2020-12-20 20:52:10|6384.41|6346.41|6384.74|6346.74|6384.74|6346.74|6384.29|6346.29|10
1608497540000|2020-12-20 20:52:20|6384.68|6346.68|6385.63|6347.63|6385.63|6347.63|6384.68|6346.68|10
1608497550000|2020-12-20 20:52:30|6385.59|6347.59|6386.35|6348.35|6386.38|6348.38|6385.59|6347.59|10
1608497560000|2020-12-20 20:52:40|6386.34|6348.34|6386.42|6348.42|6387.02|6349.02|6386.34|6348.34|10
1608497570000|2020-12-20 20:52:50|6386.09|6348.09|6384.93|6346.93|6386.09|6348.09|6384.87|6346.87|10
1608497580000|2020-12-20 20:53:00|6384.83|6346.83|6384.34|6346.34|6384.84|6346.84|6384.34|6346.34|10
1608497590000|2020-12-20 20:53:10|6384.33|6346.33|6384.57|6346.57|6385.11|6347.11|6384.33|6346.33|9
1608497600000|2020-12-20 20:53:20|6384.58|6346.58|6383.46|6345.46|6384.65|6346.65|6383.36|6345.36|10
1608497610000|2020-12-20 20:53:30|6383.66|6345.66|6383.38|6345.38|6383.66|6345.66|6382.79|6344.79|10
1608497620000|2020-12-20 20:53:40|6383.79|6345.79|6383.58|6345.58|6383.79|6345.79|6383.16|6345.16|10
1608497630000|2020-12-20 20:53:50|6383.5|6345.5|6385.78|6347.78|6385.78|6347.78|6383.5|6345.5|10
1608497640000|2020-12-20 20:54:00|6385.89|6347.89|6387.36|6349.36|6387.36|6349.36|6385.89|6347.89|10
1608497650000|2020-12-20 20:54:10|6387.33|6349.33|6387.93|6349.93|6388.08|6350.08|6387.17|6349.17|10
1608497660000|2020-12-20 20:54:20|6388.03|6350.03|6388.92|6350.92|6389.1|6351.1|6388.03|6350.03|10
1608497670000|2020-12-20 20:54:30|6389.37|6351.37|6390.78|6352.78|6390.78|6352.78|6389.37|6351.37|10
1608497680000|2020-12-20 20:54:40|6391.21|6353.21|6390.39|6352.39|6391.24|6353.24|6390.39|6352.39|10
1608497690000|2020-12-20 20:54:50|6390.6|6352.6|6390.73|6352.73|6390.73|6352.73|6390.07|6352.07|10
1608497700000|2020-12-20 20:55:00|6390.98|6352.98|6391.36|6353.36|6391.36|6353.36|6390.98|6352.98|10
1608497710000|2020-12-20 20:55:10|6391.33|6353.33|6390.54|6352.54|6391.6|6353.6|6390.5|6352.5|10
1608497720000|2020-12-20 20:55:20|6390.51|6352.51|6390.86|6352.86|6390.86|6352.86|6390.26|6352.26|10
1608497730000|2020-12-20 20:55:30|6390.67|6352.67|6391.58|6353.58|6391.83|6353.83|6390.67|6352.67|10
1608497740000|2020-12-20 20:55:40|6391.82|6353.82|6389.82|6351.82|6391.97|6353.97|6389.79|6351.79|10
1608497750000|2020-12-20 20:55:50|6389.94|6351.94|6386.14|6348.14|6389.94|6351.94|6386.06|6348.06|10
1608497760000|2020-12-20 20:56:00|6386.2|6348.2|6384.53|6346.53|6386.2|6348.2|6384.53|6346.53|10
1608497770000|2020-12-20 20:56:10|6384.06|6346.06|6383.3|6345.3|6384.32|6346.32|6383.3|6345.3|10
1608497780000|2020-12-20 20:56:20|6383.27|6345.27|6382.79|6344.79|6383.29|6345.29|6382.77|6344.77|10
1608497790000|2020-12-20 20:56:30|6382.92|6344.92|6384.11|6346.11|6384.11|6346.11|6382.92|6344.92|10
1608497800000|2020-12-20 20:56:40|6384.13|6346.13|6384.18|6346.18|6384.64|6346.64|6384.13|6346.13|9
1608497810000|2020-12-20 20:56:50|6384.19|6346.19|6387.23|6349.23|6387.23|6349.23|6384.19|6346.19|10
1608497820000|2020-12-20 20:57:00|6387.26|6349.26|6387.54|6349.54|6387.82|6349.82|6387.26|6349.26|10
1608497830000|2020-12-20 20:57:10|6387.46|6349.46|6386.9|6348.9|6387.46|6349.46|6386.9|6348.9|10
1608497840000|2020-12-20 20:57:20|6386.99|6348.99|6387.4|6349.4|6387.4|6349.4|6386.99|6348.99|9
1608497850000|2020-12-20 20:57:30|6387.42|6349.42|6387.56|6349.56|6387.59|6349.59|6387.33|6349.33|10
1608497860000|2020-12-20 20:57:40|6387.53|6349.53|6386.94|6348.94|6387.84|6349.84|6386.94|6348.94|10
1608497870000|2020-12-20 20:57:50|6386.85|6348.85|6386.13|6348.13|6386.85|6348.85|6386.05|6348.05|10
1608497880000|2020-12-20 20:58:00|6386.45|6348.45|6386.98|6348.98|6386.98|6348.98|6386.37|6348.37|10
1608497890000|2020-12-20 20:58:10|6386.84|6348.84|6386.2|6348.2|6387.19|6349.19|6386.03|6348.03|10
1608497900000|2020-12-20 20:58:20|6385.88|6347.88|6387.49|6349.49|6387.49|6349.49|6385.88|6347.88|10
1608497910000|2020-12-20 20:58:30|6387.53|6349.53|6387.77|6349.77|6387.77|6349.77|6387.34|6349.34|10
1608497920000|2020-12-20 20:58:40|6388.16|6350.16|6387.19|6349.19|6388.44|6350.44|6387.14|6349.14|10
1608497930000|2020-12-20 20:58:50|6386.98|6348.98|6388.89|6350.89|6388.89|6350.89|6386.98|6348.98|10
1608497940000|2020-12-20 20:59:00|6389.06|6351.06|6389.68|6351.68|6389.68|6351.68|6388.98|6350.98|10
1608497950000|2020-12-20 20:59:10|6389.77|6351.77|6387.83|6349.83|6390.39|6352.39|6387.83|6349.83|10
1608497960000|2020-12-20 20:59:20|6387.53|6349.53|6388.38|6350.38|6388.44|6350.44|6387.13|6349.13|10
1608497970000|2020-12-20 20:59:30|6388.44|6350.44|6391.26|6353.26|6391.26|6353.26|6388.44|6350.44|10
1608497980000|2020-12-20 20:59:40|6391.8|6353.8|6394.45|6356.45|6394.45|6356.45|6391.8|6353.8|10
1608497990000|2020-12-20 20:59:50|6394.25|6356.25|6394.32|6356.32|6394.32|6356.32|6393.68|6355.68|8
1608498000000|2020-12-20 21:00:00|6394.23|6356.23|6395.03|6357.03|6395.16|6357.16|6394.06|6356.06|10
1608498010000|2020-12-20 21:00:10|6395.4|6357.4|6392.41|6354.41|6395.4|6357.4|6392.41|6354.41|10
1608498020000|2020-12-20 21:00:20|6392.16|6354.16|6388.86|6350.86|6392.16|6354.16|6388.86|6350.86|10
1608498030000|2020-12-20 21:00:30|6390.42|6352.42|6393.78|6355.78|6393.78|6355.78|6390.42|6352.42|10
1608498040000|2020-12-20 21:00:40|6394.01|6356.01|6395.39|6357.39|6395.47|6357.47|6394.01|6356.01|10
1608498050000|2020-12-20 21:00:50|6395.48|6357.48|6393.64|6355.64|6395.48|6357.48|6393.56|6355.56|10
1608498060000|2020-12-20 21:01:00|6393.43|6355.43|6389.73|6351.73|6393.43|6355.43|6389.73|6351.73|10
1608498070000|2020-12-20 21:01:10|6389.63|6351.63|6389.09|6351.09|6389.63|6351.63|6388.76|6350.76|10
1608498080000|2020-12-20 21:01:20|6388.62|6350.62|6388.16|6350.16|6388.62|6350.62|6388.11|6350.11|10
1608498090000|2020-12-20 21:01:30|6388.26|6350.26|6387.61|6349.61|6388.26|6350.26|6387.6|6349.6|9
1608498100000|2020-12-20 21:01:40|6387.46|6349.46|6386.45|6348.45|6387.46|6349.46|6386.29|6348.29|9
1608498110000|2020-12-20 21:01:50|6386.14|6348.14|6384.3|6346.3|6386.14|6348.14|6384.3|6346.3|10
1608498120000|2020-12-20 21:02:00|6384.12|6346.12|6383.44|6345.44|6384.12|6346.12|6383.44|6345.44|10
1608498130000|2020-12-20 21:02:10|6383.46|6345.46|6383.92|6345.92|6383.92|6345.92|6383.46|6345.46|10
1608498140000|2020-12-20 21:02:20|6383.94|6345.94|6385.51|6347.51|6385.51|6347.51|6383.94|6345.94|10
1608498150000|2020-12-20 21:02:30|6385.01|6347.01|6384.1|6346.1|6385.19|6347.19|6383.97|6345.97|10
1608498160000|2020-12-20 21:02:40|6384.07|6346.07|6383.89|6345.89|6384.07|6346.07|6383.52|6345.52|10
1608498170000|2020-12-20 21:02:50|6382.82|6344.82|6380.76|6342.76|6382.82|6344.82|6380.76|6342.76|10
1608498180000|2020-12-20 21:03:00|6380.61|6342.61|6377|6339|6380.61|6342.61|6376.71|6338.71|10
1608498190000|2020-12-20 21:03:10|6376.88|6338.88|6375.08|6337.08|6377.2|6339.2|6375.08|6337.08|10
1608498200000|2020-12-20 21:03:20|6375.02|6337.02|6373.53|6335.53|6375.02|6337.02|6373.04|6335.04|10
1608498210000|2020-12-20 21:03:30|6373.51|6335.51|6373.5|6335.5|6373.51|6335.51|6373.01|6335.01|10
1608498220000|2020-12-20 21:03:40|6373.38|6335.38|6376.63|6338.63|6376.63|6338.63|6373.38|6335.38|10
1608498230000|2020-12-20 21:03:50|6376.79|6338.79|6377.12|6339.12|6377.39|6339.39|6376.75|6338.75|10
1608498240000|2020-12-20 21:04:00|6377.14|6339.14|6378.05|6340.05|6378.05|6340.05|6376.4|6338.4|10
1608498250000|2020-12-20 21:04:10|6378.22|6340.22|6379.5|6341.5|6379.63|6341.63|6378.22|6340.22|10
1608498260000|2020-12-20 21:04:20|6379.7|6341.7|6380.86|6342.86|6380.93|6342.93|6379.7|6341.7|10
1608498270000|2020-12-20 21:04:30|6380.81|6342.81|6382.02|6344.02|6382.02|6344.02|6380.71|6342.71|9
1608498280000|2020-12-20 21:04:40|6381.96|6343.96|6382.15|6344.15|6382.77|6344.77|6381.96|6343.96|10
1608498290000|2020-12-20 21:04:50|6382.22|6344.22|6382.84|6344.84|6382.84|6344.84|6381.92|6343.92|10
1608498300000|2020-12-20 21:05:00|6382.76|6344.76|6383.45|6345.45|6383.45|6345.45|6382.59|6344.59|10
1608498310000|2020-12-20 21:05:10|6383.48|6345.48|6384.61|6346.61|6384.61|6346.61|6383.48|6345.48|10
1608498320000|2020-12-20 21:05:20|6384.79|6346.79|6384.88|6346.88|6385.15|6347.15|6384.78|6346.78|9
1608498330000|2020-12-20 21:05:30|6385.11|6347.11|6385.05|6347.05|6385.17|6347.17|6384.82|6346.82|9
1608498340000|2020-12-20 21:05:40|6384.86|6346.86|6384.78|6346.78|6384.87|6346.87|6384.62|6346.62|10
1608498350000|2020-12-20 21:05:50|6384.85|6346.85|6385.09|6347.09|6385.09|6347.09|6384.78|6346.78|10
1608498360000|2020-12-20 21:06:00|6385.41|6347.41|6386.62|6348.62|6386.62|6348.62|6385.41|6347.41|9
1608498370000|2020-12-20 21:06:10|6387.1|6349.1|6388.21|6350.21|6388.21|6350.21|6387.1|6349.1|10
1608498380000|2020-12-20 21:06:20|6388.18|6350.18|6389.63|6351.63|6389.63|6351.63|6388.18|6350.18|10
1608498390000|2020-12-20 21:06:30|6389.61|6351.61|6388.3|6350.3|6389.91|6351.91|6388.3|6350.3|9
1608498400000|2020-12-20 21:06:40|6388.45|6350.45|6388.97|6350.97|6388.97|6350.97|6388.44|6350.44|9
1608498410000|2020-12-20 21:06:50|6389.15|6351.15|6388.36|6350.36|6389.23|6351.23|6388.36|6350.36|9
1608498420000|2020-12-20 21:07:00|6388.48|6350.48|6387.31|6349.31|6388.48|6350.48|6387.31|6349.31|10
1608498430000|2020-12-20 21:07:10|6387.51|6349.51|6388.03|6350.03|6388.03|6350.03|6387.31|6349.31|10
1608498440000|2020-12-20 21:07:20|6387.95|6349.95|6388.94|6350.94|6389.21|6351.21|6387.95|6349.95|10
1608498450000|2020-12-20 21:07:30|6388.9|6350.9|6389.96|6351.96|6389.96|6351.96|6388.89|6350.89|10
1608498460000|2020-12-20 21:07:40|6389.93|6351.93|6390.39|6352.39|6390.48|6352.48|6389.93|6351.93|10
1608498470000|2020-12-20 21:07:50|6390.42|6352.42|6389.88|6351.88|6390.42|6352.42|6389.81|6351.81|9
1608498480000|2020-12-20 21:08:00|6389.72|6351.72|6389.07|6351.07|6390.12|6352.12|6389.07|6351.07|10
1608498490000|2020-12-20 21:08:10|6388.98|6350.98|6387.07|6349.07|6388.98|6350.98|6387.07|6349.07|10
1608498500000|2020-12-20 21:08:20|6387.2|6349.2|6385.98|6347.98|6387.2|6349.2|6385.98|6347.98|10
1608498510000|2020-12-20 21:08:30|6385.99|6347.99|6386.61|6348.61|6386.65|6348.65|6385.99|6347.99|10
1608498520000|2020-12-20 21:08:40|6386.69|6348.69|6385.86|6347.86|6386.88|6348.88|6385.86|6347.86|10
1608498530000|2020-12-20 21:08:50|6385.91|6347.91|6382.62|6344.62|6385.91|6347.91|6382.62|6344.62|9
1608498540000|2020-12-20 21:09:00|6382.45|6344.45|6379.26|6341.26|6382.45|6344.45|6378.89|6340.89|10
1608498550000|2020-12-20 21:09:10|6379.53|6341.53|6380.21|6342.21|6380.6|6342.6|6378.94|6340.94|10
1608498560000|2020-12-20 21:09:20|6380.57|6342.57|6374.89|6336.89|6381.33|6343.33|6374.89|6336.89|10
1608498570000|2020-12-20 21:09:30|6373.32|6335.32|6359.23|6321.23|6373.32|6335.32|6359.23|6321.23|10
1608498580000|2020-12-20 21:09:40|6356.11|6318.11|6352.08|6314.08|6356.11|6318.11|6349.95|6311.95|10
1608498590000|2020-12-20 21:09:50|6352.27|6314.27|6355.48|6317.48|6355.48|6317.48|6352.17|6314.17|10
1608498600000|2020-12-20 21:10:00|6355.16|6317.16|6357.5|6319.5|6357.5|6319.5|6355.16|6317.16|10
1608498610000|2020-12-20 21:10:10|6357.24|6319.24|6357.29|6319.29|6357.58|6319.58|6357.21|6319.21|10
1608498620000|2020-12-20 21:10:20|6357.44|6319.44|6356.54|6318.54|6357.62|6319.62|6356.54|6318.54|10
1608498630000|2020-12-20 21:10:30|6356.26|6318.26|6354.37|6316.37|6356.65|6318.65|6354.37|6316.37|10
1608498640000|2020-12-20 21:10:40|6353.54|6315.54|6345.4|6307.4|6353.54|6315.54|6345.4|6307.4|10
1608498650000|2020-12-20 21:10:50|6345|6307|6344.6|6306.6|6345.4|6307.4|6344.6|6306.6|10
1608498660000|2020-12-20 21:11:00|6344.46|6306.46|6342.61|6304.61|6344.46|6306.46|6342.61|6304.61|9
1608498670000|2020-12-20 21:11:10|6342.64|6304.64|6338.89|6300.89|6342.64|6304.64|6338.89|6300.89|10
1608498680000|2020-12-20 21:11:20|6339.34|6301.34|6337.09|6299.09|6339.68|6301.68|6337.09|6299.09|9
1608498690000|2020-12-20 21:11:30|6337.35|6299.35|6337.87|6299.87|6337.87|6299.87|6337.25|6299.25|9
1608498700000|2020-12-20 21:11:40|6338.62|6300.62|6340.32|6302.32|6340.44|6302.44|6338.62|6300.62|10
1608498710000|2020-12-20 21:11:50|6340.53|6302.53|6344.86|6306.86|6344.86|6306.86|6340.53|6302.53|10
1608498720000|2020-12-20 21:12:00|6345.19|6307.19|6340.03|6302.03|6345.19|6307.19|6340.03|6302.03|10
1608498730000|2020-12-20 21:12:10|6339.07|6301.07|6335.68|6297.68|6339.33|6301.33|6335.68|6297.68|10
1608498740000|2020-12-20 21:12:20|6335.54|6297.54|6330.73|6292.73|6335.54|6297.54|6330.73|6292.73|10
1608498750000|2020-12-20 21:12:30|6330.5|6292.5|6326.42|6288.42|6330.5|6292.5|6326.36|6288.36|10
1608498760000|2020-12-20 21:12:40|6326.3|6288.3|6322.69|6284.69|6326.3|6288.3|6322.69|6284.69|10
1608498770000|2020-12-20 21:12:50|6322.71|6284.71|6316.68|6278.68|6322.71|6284.71|6316.68|6278.68|10
1608498780000|2020-12-20 21:13:00|6316.01|6278.01|6315.53|6277.53|6316.01|6278.01|6315.5|6277.5|10
1608498790000|2020-12-20 21:13:10|6315.31|6277.31|6313.55|6275.55|6315.31|6277.31|6313.55|6275.55|10
1608498800000|2020-12-20 21:13:20|6313.51|6275.51|6314.59|6276.59|6314.59|6276.59|6312.93|6274.93|10
1608498810000|2020-12-20 21:13:30|6315.64|6277.64|6316.03|6278.03|6316.22|6278.22|6315.64|6277.64|10
1608498820000|2020-12-20 21:13:40|6316.51|6278.51|6316.57|6278.57|6316.76|6278.76|6316.51|6278.51|10
1608498830000|2020-12-20 21:13:50|6316.77|6278.77|6317.19|6279.19|6317.19|6279.19|6316.77|6278.77|9
1608498840000|2020-12-20 21:14:00|6317.11|6279.11|6321.34|6283.34|6321.43|6283.43|6317.11|6279.11|10
1608498850000|2020-12-20 21:14:10|6321.51|6283.51|6318.15|6280.15|6322.05|6284.05|6318.15|6280.15|10
1608498860000|2020-12-20 21:14:20|6318.06|6280.06|6313.77|6275.77|6318.06|6280.06|6313.77|6275.77|10
1608498870000|2020-12-20 21:14:30|6313.35|6275.35|6311.11|6273.11|6313.52|6275.52|6311.11|6273.11|10
1608498880000|2020-12-20 21:14:40|6310.96|6272.96|6305.14|6267.14|6310.96|6272.96|6305.14|6267.14|10
1608498890000|2020-12-20 21:14:50|6304.38|6266.38|6297.61|6259.61|6304.38|6266.38|6297.61|6259.61|10
1608498900000|2020-12-20 21:15:00|6297.45|6259.45|6296.75|6258.75|6297.45|6259.45|6294.74|6256.74|10
1608498910000|2020-12-20 21:15:10|6297.59|6259.59|6300.54|6262.54|6300.75|6262.75|6297.59|6259.59|10
1608498920000|2020-12-20 21:15:20|6299.86|6261.86|6294.25|6256.25|6299.86|6261.86|6294.25|6256.25|10
1608498930000|2020-12-20 21:15:30|6294.16|6256.16|6287.68|6249.68|6294.16|6256.16|6287.68|6249.68|10
1608498940000|2020-12-20 21:15:40|6287.49|6249.49|6281.37|6243.37|6287.49|6249.49|6281.37|6243.37|9
1608498950000|2020-12-20 21:15:50|6280.71|6242.71|6280.81|6242.81|6280.81|6242.81|6280.25|6242.25|10
1608498960000|2020-12-20 21:16:00|6280.65|6242.65|6281.1|6243.1|6282.11|6244.11|6280.55|6242.55|10
1608498970000|2020-12-20 21:16:10|6281.01|6243.01|6277.13|6239.13|6281.01|6243.01|6275.09|6237.09|10
1608498980000|2020-12-20 21:16:20|6276.62|6238.62|6285.21|6247.21|6285.21|6247.21|6276.62|6238.62|10
1608498990000|2020-12-20 21:16:30|6285.48|6247.48|6288.66|6250.66|6288.76|6250.76|6285.35|6247.35|10
1608499000000|2020-12-20 21:16:40|6289.25|6251.25|6290.78|6252.78|6291.46|6253.46|6289.25|6251.25|10
1608499010000|2020-12-20 21:16:50|6291.26|6253.26|6293.09|6255.09|6293.09|6255.09|6291.04|6253.04|10
1608499020000|2020-12-20 21:17:00|6293.43|6255.43|6295.23|6257.23|6295.24|6257.24|6293.15|6255.15|10
1608499030000|2020-12-20 21:17:10|6295.54|6257.54|6295.71|6257.71|6296.04|6258.04|6295.36|6257.36|10
1608499040000|2020-12-20 21:17:20|6295.56|6257.56|6291.91|6253.91|6296.07|6258.07|6291.91|6253.91|10
1608499050000|2020-12-20 21:17:30|6291.73|6253.73|6292.6|6254.6|6292.6|6254.6|6291.73|6253.73|10
1608499060000|2020-12-20 21:17:40|6292.93|6254.93|6295.88|6257.88|6295.89|6257.89|6292.93|6254.93|10
1608499070000|2020-12-20 21:17:50|6295.9|6257.9|6291.69|6253.69|6296|6258|6291.69|6253.69|10
1608499080000|2020-12-20 21:18:00|6291.53|6253.53|6290.49|6252.49|6291.53|6253.53|6289.47|6251.47|10
1608499090000|2020-12-20 21:18:10|6290.44|6252.44|6291.21|6253.21|6291.71|6253.71|6289.94|6251.94|10
1608499100000|2020-12-20 21:18:20|6291.79|6253.79|6288.98|6250.98|6291.79|6253.79|6288.98|6250.98|10
1608499110000|2020-12-20 21:18:30|6288.04|6250.04|6284.24|6246.24|6288.04|6250.04|6284.24|6246.24|10
1608499120000|2020-12-20 21:18:40|6284.47|6246.47|6283.92|6245.92|6285.82|6247.82|6283.92|6245.92|10
1608499130000|2020-12-20 21:18:50|6284.02|6246.02|6282.91|6244.91|6284.02|6246.02|6282.9|6244.9|10
1608499140000|2020-12-20 21:19:00|6282.7|6244.7|6285|6247|6285|6247|6282.61|6244.61|10
1608499150000|2020-12-20 21:19:10|6285.35|6247.35|6286.54|6248.54|6286.54|6248.54|6285.05|6247.05|10
1608499160000|2020-12-20 21:19:20|6286.58|6248.58|6286.58|6248.58|6287.14|6249.14|6286.58|6248.58|9
1608499170000|2020-12-20 21:19:30|6286.39|6248.39|6282.76|6244.76|6286.39|6248.39|6282.76|6244.76|10
1608499180000|2020-12-20 21:19:40|6282.24|6244.24|6278.59|6240.59|6282.24|6244.24|6278.46|6240.46|10
1608499190000|2020-12-20 21:19:50|6278.57|6240.57|6279.93|6241.93|6280.44|6242.44|6278.57|6240.57|10
1608499200000|2020-12-20 21:20:00|6279.87|6241.87|6277.24|6239.24|6279.88|6241.88|6277.24|6239.24|9
1608499210000|2020-12-20 21:20:10|6277.41|6239.41|6276.9|6238.9|6277.41|6239.41|6276.8|6238.8|10
1608499220000|2020-12-20 21:20:20|6276.99|6238.99|6272.89|6234.89|6276.99|6238.99|6272.89|6234.89|10
1608499230000|2020-12-20 21:20:30|6272.76|6234.76|6268.87|6230.87|6272.76|6234.76|6268.87|6230.87|10
1608499240000|2020-12-20 21:20:40|6268.79|6230.79|6268.67|6230.67|6269.62|6231.62|6268.67|6230.67|10
1608499250000|2020-12-20 21:20:50|6268.76|6230.76|6268.94|6230.94|6268.94|6230.94|6267.93|6229.93|9
1608499260000|2020-12-20 21:21:00|6268.98|6230.98|6271.17|6233.17|6271.17|6233.17|6268.72|6230.72|10
1608499270000|2020-12-20 21:21:10|6271.22|6233.22|6271.22|6233.22|6271.49|6233.49|6271.22|6233.22|8
1608499280000|2020-12-20 21:21:20|6271.39|6233.39|6272.8|6234.8|6272.8|6234.8|6271.39|6233.39|10
1608499290000|2020-12-20 21:21:30|6272.68|6234.68|6274.56|6236.56|6274.56|6236.56|6272.68|6234.68|10
1608499300000|2020-12-20 21:21:40|6274.6|6236.6|6278.06|6240.06|6278.06|6240.06|6274.6|6236.6|10
1608499310000|2020-12-20 21:21:50|6278.6|6240.6|6278.97|6240.97|6278.98|6240.98|6278.6|6240.6|9
1608499320000|2020-12-20 21:22:00|6278.91|6240.91|6275.73|6237.73|6278.94|6240.94|6275.73|6237.73|10
1608499330000|2020-12-20 21:22:10|6275.41|6237.41|6277.18|6239.18|6277.18|6239.18|6275.32|6237.32|10
1608499340000|2020-12-20 21:22:20|6278.39|6240.39|6279.43|6241.43|6279.9|6241.9|6278.39|6240.39|10
1608499350000|2020-12-20 21:22:30|6279.14|6241.14|6277.42|6239.42|6279.14|6241.14|6277.42|6239.42|10
1608499360000|2020-12-20 21:22:40|6277.85|6239.85|6279.75|6241.75|6279.75|6241.75|6277.85|6239.85|10
1608499370000|2020-12-20 21:22:50|6279.35|6241.35|6280.62|6242.62|6280.62|6242.62|6279.35|6241.35|10
1608499380000|2020-12-20 21:23:00|6280.61|6242.61|6280.88|6242.88|6280.88|6242.88|6280.08|6242.08|10
1608499390000|2020-12-20 21:23:10|6281.21|6243.21|6279.92|6241.92|6281.21|6243.21|6279.73|6241.73|10
1608499400000|2020-12-20 21:23:20|6279.7|6241.7|6282.26|6244.26|6282.26|6244.26|6279.7|6241.7|10
1608499410000|2020-12-20 21:23:30|6282.37|6244.37|6284.53|6246.53|6284.53|6246.53|6282.37|6244.37|10
1608499420000|2020-12-20 21:23:40|6284.34|6246.34|6284.72|6246.72|6284.72|6246.72|6284.16|6246.16|10
1608499430000|2020-12-20 21:23:50|6284.68|6246.68|6285.9|6247.9|6285.9|6247.9|6284.68|6246.68|9
1608499440000|2020-12-20 21:24:00|6284.74|6246.74|6287.13|6249.13|6287.13|6249.13|6284.74|6246.74|10
1608499450000|2020-12-20 21:24:10|6287.61|6249.61|6288.06|6250.06|6288.37|6250.37|6287.61|6249.61|10
1608499460000|2020-12-20 21:24:20|6288.02|6250.02|6289.99|6251.99|6289.99|6251.99|6288.02|6250.02|10
1608499470000|2020-12-20 21:24:30|6290.15|6252.15|6290.4|6252.4|6290.57|6252.57|6290.03|6252.03|10
1608499480000|2020-12-20 21:24:40|6290.22|6252.22|6291.03|6253.03|6291.09|6253.09|6290.16|6252.16|9
1608499490000|2020-12-20 21:24:50|6291.4|6253.4|6291.1|6253.1|6291.41|6253.41|6291.08|6253.08|9
1608499500000|2020-12-20 21:25:00|6291.16|6253.16|6291.46|6253.46|6291.68|6253.68|6291.15|6253.15|10
1608499510000|2020-12-20 21:25:10|6291.47|6253.47|6292.48|6254.48|6292.48|6254.48|6291.47|6253.47|10
1608499520000|2020-12-20 21:25:20|6292.12|6254.12|6293.8|6255.8|6293.8|6255.8|6292.05|6254.05|10
1608499530000|2020-12-20 21:25:30|6294.26|6256.26|6295.42|6257.42|6295.42|6257.42|6294.12|6256.12|10
1608499540000|2020-12-20 21:25:40|6295.17|6257.17|6294.71|6256.71|6295.17|6257.17|6294.15|6256.15|10
1608499550000|2020-12-20 21:25:50|6294.77|6256.77|6296.24|6258.24|6296.38|6258.38|6294.77|6256.77|10
1608499560000|2020-12-20 21:26:00|6296.13|6258.13|6295.91|6257.91|6296.48|6258.48|6295.91|6257.91|10
1608499570000|2020-12-20 21:26:10|6295.89|6257.89|6295.29|6257.29|6295.96|6257.96|6294.42|6256.42|10
1608499580000|2020-12-20 21:26:20|6294.52|6256.52|6290.53|6252.53|6294.63|6256.63|6290.53|6252.53|10
1608499590000|2020-12-20 21:26:30|6289.51|6251.51|6287.43|6249.43|6289.99|6251.99|6287.43|6249.43|10
1608499600000|2020-12-20 21:26:40|6287.24|6249.24|6285.71|6247.71|6287.24|6249.24|6285.11|6247.11|10
1608499610000|2020-12-20 21:26:50|6285.5|6247.5|6285.89|6247.89|6286.31|6248.31|6285.26|6247.26|10
1608499620000|2020-12-20 21:27:00|6285.86|6247.86|6286.82|6248.82|6286.9|6248.9|6285.86|6247.86|10
1608499630000|2020-12-20 21:27:10|6286.61|6248.61|6289.65|6251.65|6289.65|6251.65|6286.61|6248.61|10
1608499640000|2020-12-20 21:27:20|6290.21|6252.21|6289.9|6251.9|6291.09|6253.09|6289.9|6251.9|10
1608499650000|2020-12-20 21:27:30|6289.86|6251.86|6287.49|6249.49|6290.07|6252.07|6287.49|6249.49|9
1608499660000|2020-12-20 21:27:40|6287.18|6249.18|6287.53|6249.53|6287.57|6249.57|6286.82|6248.82|9
1608499670000|2020-12-20 21:27:50|6287.71|6249.71|6291.33|6253.33|6291.44|6253.44|6287.71|6249.71|10
1608499680000|2020-12-20 21:28:00|6291.52|6253.52|6294|6256|6294|6256|6291.28|6253.28|10
1608499690000|2020-12-20 21:28:10|6295.28|6257.28|6296.8|6258.8|6297.24|6259.24|6295.28|6257.28|10
1608499700000|2020-12-20 21:28:20|6296.73|6258.73|6296.89|6258.89|6296.89|6258.89|6296.32|6258.32|10
1608499710000|2020-12-20 21:28:30|6297.91|6259.91|6297.98|6259.98|6298.52|6260.52|6297.91|6259.91|10
1608499720000|2020-12-20 21:28:40|6298.03|6260.03|6295.95|6257.95|6298.03|6260.03|6295.95|6257.95|10
1608499730000|2020-12-20 21:28:50|6295.7|6257.7|6295.02|6257.02|6296.13|6258.13|6295.02|6257.02|10
1608499740000|2020-12-20 21:29:00|6295.29|6257.29|6294.76|6256.76|6295.29|6257.29|6294.76|6256.76|9
1608499750000|2020-12-20 21:29:10|6294.63|6256.63|6293.16|6255.16|6294.79|6256.79|6293.16|6255.16|10
1608499760000|2020-12-20 21:29:20|6292.46|6254.46|6293.16|6255.16|6293.44|6255.44|6292.37|6254.37|10
1608499770000|2020-12-20 21:29:30|6293.42|6255.42|6292.29|6254.29|6293.55|6255.55|6292.29|6254.29|10
1608499780000|2020-12-20 21:29:40|6291.65|6253.65|6289.6|6251.6|6291.65|6253.65|6289.6|6251.6|10
1608499790000|2020-12-20 21:29:50|6289.71|6251.71|6288.61|6250.61|6289.71|6251.71|6288.61|6250.61|10
1608499800000|2020-12-20 21:30:00|6288.47|6250.47|6288.07|6250.07|6288.63|6250.63|6287.52|6249.52|10
1608499810000|2020-12-20 21:30:10|6288.05|6250.05|6287.57|6249.57|6288.44|6250.44|6287.57|6249.57|9
1608499820000|2020-12-20 21:30:20|6287.42|6249.42|6287.76|6249.76|6287.76|6249.76|6287.05|6249.05|9
1608499830000|2020-12-20 21:30:30|6287.88|6249.88|6290.09|6252.09|6290.09|6252.09|6287.88|6249.88|10
1608499840000|2020-12-20 21:30:40|6290.19|6252.19|6291.77|6253.77|6291.77|6253.77|6290.19|6252.19|10
1608499850000|2020-12-20 21:30:50|6291.86|6253.86|6289.9|6251.9|6291.86|6253.86|6289.9|6251.9|10
1608499860000|2020-12-20 21:31:00|6289.43|6251.43|6291.06|6253.06|6291.06|6253.06|6289.21|6251.21|10
1608499870000|2020-12-20 21:31:10|6291.04|6253.04|6292.48|6254.48|6292.55|6254.55|6291.04|6253.04|10
1608499880000|2020-12-20 21:31:20|6292.61|6254.61|6294.63|6256.63|6294.63|6256.63|6292.49|6254.49|10
1608499890000|2020-12-20 21:31:30|6294.93|6256.93|6295.06|6257.06|6295.27|6257.27|6294.74|6256.74|10
1608499900000|2020-12-20 21:31:40|6294.81|6256.81|6294.59|6256.59|6294.81|6256.81|6293.83|6255.83|10
1608499910000|2020-12-20 21:31:50|6294.55|6256.55|6294.41|6256.41|6294.82|6256.82|6294.3|6256.3|10
1608499920000|2020-12-20 21:32:00|6294.36|6256.36|6291.28|6253.28|6294.36|6256.36|6291.28|6253.28|10
1608499930000|2020-12-20 21:32:10|6291.25|6253.25|6292.31|6254.31|6292.41|6254.41|6291.25|6253.25|10
1608499940000|2020-12-20 21:32:20|6291.15|6253.15|6291.11|6253.11|6291.15|6253.15|6288.85|6250.85|10
1608499950000|2020-12-20 21:32:30|6290.13|6252.13|6291.75|6253.75|6291.75|6253.75|6290.13|6252.13|10
1608499960000|2020-12-20 21:32:40|6291.77|6253.77|6292.61|6254.61|6292.61|6254.61|6291.77|6253.77|10
1608499970000|2020-12-20 21:32:50|6292.65|6254.65|6292.63|6254.63|6293.09|6255.09|6292.63|6254.63|10
1608499980000|2020-12-20 21:33:00|6293.1|6255.1|6293.27|6255.27|6293.33|6255.33|6293.1|6255.1|10
1608499990000|2020-12-20 21:33:10|6293.4|6255.4|6292.02|6254.02|6293.44|6255.44|6292.02|6254.02|10
1608500000000|2020-12-20 21:33:20|6292.07|6254.07|6288.73|6250.73|6292.07|6254.07|6288.73|6250.73|10
1608500010000|2020-12-20 21:33:30|6288.66|6250.66|6285.33|6247.33|6288.8|6250.8|6285.33|6247.33|10
1608500020000|2020-12-20 21:33:40|6285.43|6247.43|6283.55|6245.55|6285.43|6247.43|6283.55|6245.55|10
1608500030000|2020-12-20 21:33:50|6283.39|6245.39|6279.8|6241.8|6283.39|6245.39|6279.62|6241.62|10
1608500040000|2020-12-20 21:34:00|6279.83|6241.83|6280.45|6242.45|6280.45|6242.45|6278.99|6240.99|9
1608500050000|2020-12-20 21:34:10|6280.87|6242.87|6281.24|6243.24|6281.75|6243.75|6280.87|6242.87|9
1608500060000|2020-12-20 21:34:20|6280.84|6242.84|6279.13|6241.13|6280.84|6242.84|6279.13|6241.13|10
1608500070000|2020-12-20 21:34:30|6279.1|6241.1|6279.65|6241.65|6279.7|6241.7|6278.88|6240.88|10
1608500080000|2020-12-20 21:34:40|6280.16|6242.16|6278.72|6240.72|6280.53|6242.53|6278.11|6240.11|10
1608500090000|2020-12-20 21:34:50|6278.57|6240.57|6279.32|6241.32|6279.32|6241.32|6278.35|6240.35|10
1608500100000|2020-12-20 21:35:00|6279.74|6241.74|6282.03|6244.03|6282.03|6244.03|6279.74|6241.74|10
1608500110000|2020-12-20 21:35:10|6282|6244|6278.93|6240.93|6282|6244|6278.93|6240.93|10
1608500120000|2020-12-20 21:35:20|6278.02|6240.02|6271.62|6233.62|6278.02|6240.02|6271.6|6233.6|10
1608500130000|2020-12-20 21:35:30|6271.9|6233.9|6267.81|6229.81|6271.9|6233.9|6267.81|6229.81|10
1608500140000|2020-12-20 21:35:40|6266.48|6228.48|6265.23|6227.23|6266.48|6228.48|6265.23|6227.23|10
1608500150000|2020-12-20 21:35:50|6265.31|6227.31|6257.72|6219.72|6265.31|6227.31|6257.72|6219.72|10
1608500160000|2020-12-20 21:36:00|6257.6|6219.6|6256.77|6218.77|6258.87|6220.87|6256.18|6218.18|9
1608500170000|2020-12-20 21:36:10|6257.53|6219.53|6252.3|6214.3|6257.53|6219.53|6252.3|6214.3|10
1608500180000|2020-12-20 21:36:20|6252.34|6214.34|6252.92|6214.92|6253.29|6215.29|6252.34|6214.34|10
1608500190000|2020-12-20 21:36:30|6252.54|6214.54|6249.75|6211.75|6252.54|6214.54|6249.65|6211.65|10
1608500200000|2020-12-20 21:36:40|6249.96|6211.96|6246.69|6208.69|6250.3|6212.3|6246.69|6208.69|10
1608500210000|2020-12-20 21:36:50|6246.18|6208.18|6242.02|6204.02|6246.25|6208.25|6242.02|6204.02|10
1608500220000|2020-12-20 21:37:00|6241.97|6203.97|6240.51|6202.51|6242.61|6204.61|6240.2|6202.2|10
1608500230000|2020-12-20 21:37:10|6241.09|6203.09|6237.13|6199.13|6241.09|6203.09|6237.13|6199.13|10
1608500240000|2020-12-20 21:37:20|6236.9|6198.9|6234.64|6196.64|6236.92|6198.92|6234.64|6196.64|9
1608500250000|2020-12-20 21:37:30|6233.88|6195.88|6228.54|6190.54|6234.22|6196.22|6228.48|6190.48|10
1608500260000|2020-12-20 21:37:40|6228.36|6190.36|6223.65|6185.65|6228.36|6190.36|6223.65|6185.65|10
1608500270000|2020-12-20 21:37:50|6223.08|6185.08|6217.83|6179.83|6223.08|6185.08|6217.83|6179.83|10
1608500280000|2020-12-20 21:38:00|6217.79|6179.79|6216.99|6178.99|6217.79|6179.79|6216.73|6178.73|10
1608500290000|2020-12-20 21:38:10|6216.36|6178.36|6214.5|6176.5|6216.36|6178.36|6214.5|6176.5|10
1608500300000|2020-12-20 21:38:20|6214.85|6176.85|6215.36|6177.36|6215.36|6177.36|6214.39|6176.39|10
1608500310000|2020-12-20 21:38:30|6215.47|6177.47|6211.84|6173.84|6215.47|6177.47|6211.7|6173.7|10
1608500320000|2020-12-20 21:38:40|6211.59|6173.59|6209.37|6171.37|6211.97|6173.97|6209.37|6171.37|10
1608500330000|2020-12-20 21:38:50|6209.44|6171.44|6208.8|6170.8|6209.44|6171.44|6205.98|6167.98|10
1608500340000|2020-12-20 21:39:00|6208.65|6170.65|6211.55|6173.55|6212.43|6174.43|6208.21|6170.21|10
1608500350000|2020-12-20 21:39:10|6212.4|6174.4|6210.98|6172.98|6212.99|6174.99|6210.85|6172.85|10
1608500360000|2020-12-20 21:39:20|6212.15|6174.15|6212.27|6174.27|6212.27|6174.27|6211.68|6173.68|10
1608500370000|2020-12-20 21:39:30|6212.1|6174.1|6210.9|6172.9|6212.3|6174.3|6206.04|6168.04|10
1608500380000|2020-12-20 21:39:40|6210.09|6172.09|6211.15|6173.15|6212.92|6174.92|6209.86|6171.86|10
1608500390000|2020-12-20 21:39:50|6210.99|6172.99|6207.28|6169.28|6210.99|6172.99|6207.28|6169.28|9
1608500400000|2020-12-20 21:40:00|6206.77|6168.77|6203.68|6165.68|6206.88|6168.88|6203.68|6165.68|10
1608500410000|2020-12-20 21:40:10|6203.52|6165.52|6202.32|6164.32|6203.58|6165.58|6202.32|6164.32|10
1608500420000|2020-12-20 21:40:20|6202.41|6164.41|6203.74|6165.74|6203.74|6165.74|6201.68|6163.68|10
1608500430000|2020-12-20 21:40:30|6203.92|6165.92|6210.02|6172.02|6210.02|6172.02|6203.92|6165.92|10
1608500440000|2020-12-20 21:40:40|6211.31|6173.31|6210.19|6172.19|6211.5|6173.5|6210.19|6172.19|10
1608500450000|2020-12-20 21:40:50|6209.85|6171.85|6210.75|6172.75|6211.95|6173.95|6209.52|6171.52|10
1608500460000|2020-12-20 21:41:00|6211.47|6173.47|6213.3|6175.3|6213.3|6175.3|6211.05|6173.05|10
1608500470000|2020-12-20 21:41:10|6213.45|6175.45|6215.21|6177.21|6215.31|6177.31|6213.39|6175.39|10
1608500480000|2020-12-20 21:41:20|6214.93|6176.93|6216.99|6178.99|6216.99|6178.99|6214.54|6176.54|10
1608500490000|2020-12-20 21:41:30|6217.16|6179.16|6216.88|6178.88|6217.16|6179.16|6215.78|6177.78|10
1608500500000|2020-12-20 21:41:40|6217.18|6179.18|6220.26|6182.26|6221.07|6183.07|6217.18|6179.18|10
1608500510000|2020-12-20 21:41:50|6220.46|6182.46|6221.62|6183.62|6221.62|6183.62|6220.28|6182.28|10
1608500520000|2020-12-20 21:42:00|6221.64|6183.64|6219.95|6181.95|6222.01|6184.01|6219.85|6181.85|10
1608500530000|2020-12-20 21:42:10|6219.9|6181.9|6221.9|6183.9|6221.9|6183.9|6219.39|6181.39|10
1608500540000|2020-12-20 21:42:20|6221.38|6183.38|6219.73|6181.73|6221.59|6183.59|6219.73|6181.73|10
1608500550000|2020-12-20 21:42:30|6219.9|6181.9|6221.37|6183.37|6221.37|6183.37|6218.96|6180.96|10
1608500560000|2020-12-20 21:42:40|6221.41|6183.41|6221.66|6183.66|6221.72|6183.72|6221.23|6183.23|10
1608500570000|2020-12-20 21:42:50|6221.56|6183.56|6224.44|6186.44|6224.44|6186.44|6221.25|6183.25|10
1608500580000|2020-12-20 21:43:00|6225.66|6187.66|6229.97|6191.97|6229.98|6191.98|6225.66|6187.66|10
1608500590000|2020-12-20 21:43:10|6229.7|6191.7|6232.14|6194.14|6232.14|6194.14|6229.7|6191.7|10
1608500600000|2020-12-20 21:43:20|6232.03|6194.03|6230.52|6192.52|6232.03|6194.03|6230.52|6192.52|10
1608500610000|2020-12-20 21:43:30|6230.21|6192.21|6226.51|6188.51|6230.24|6192.24|6226.51|6188.51|10
1608500620000|2020-12-20 21:43:40|6226.1|6188.1|6227.4|6189.4|6227.4|6189.4|6225.57|6187.57|10
1608500630000|2020-12-20 21:43:50|6227.34|6189.34|6227.69|6189.69|6227.69|6189.69|6227.05|6189.05|10
1608500640000|2020-12-20 21:44:00|6228.51|6190.51|6229.91|6191.91|6229.91|6191.91|6228.51|6190.51|10
1608500650000|2020-12-20 21:44:10|6230.34|6192.34|6228.93|6190.93|6230.8|6192.8|6228.93|6190.93|9
1608500660000|2020-12-20 21:44:20|6228.84|6190.84|6224.12|6186.12|6229.6|6191.6|6224.12|6186.12|10
1608500670000|2020-12-20 21:44:30|6221.99|6183.99|6219.58|6181.58|6221.99|6183.99|6219.58|6181.58|10
1608500680000|2020-12-20 21:44:40|6219.46|6181.46|6218.27|6180.27|6219.46|6181.46|6218.27|6180.27|9
1608500690000|2020-12-20 21:44:50|6218.31|6180.31|6216.88|6178.88|6218.35|6180.35|6216.88|6178.88|9
1608500700000|2020-12-20 21:45:00|6216.47|6178.47|6215.97|6177.97|6216.7|6178.7|6215.52|6177.52|10
1608500710000|2020-12-20 21:45:10|6216.34|6178.34|6216.25|6178.25|6217.4|6179.4|6216.25|6178.25|8
1608500720000|2020-12-20 21:45:20|6216.36|6178.36|6216.77|6178.77|6216.77|6178.77|6216.19|6178.19|10
1608500730000|2020-12-20 21:45:30|6216.97|6178.97|6217.89|6179.89|6217.95|6179.95|6216.97|6178.97|10
1608500740000|2020-12-20 21:45:40|6217.7|6179.7|6217.08|6179.08|6217.7|6179.7|6216.43|6178.43|10
1608500750000|2020-12-20 21:45:50|6217.1|6179.1|6220.76|6182.76|6220.77|6182.77|6216.92|6178.92|10
1608500760000|2020-12-20 21:46:00|6221.24|6183.24|6223.35|6185.35|6223.51|6185.51|6221.24|6183.24|10
1608500770000|2020-12-20 21:46:10|6224.23|6186.23|6228|6190|6228.16|6190.16|6224.23|6186.23|10
1608500780000|2020-12-20 21:46:20|6227.86|6189.86|6229.35|6191.35|6229.73|6191.73|6227.86|6189.86|10
1608500790000|2020-12-20 21:46:30|6229.92|6191.92|6230.7|6192.7|6230.75|6192.75|6229.92|6191.92|10
1608500800000|2020-12-20 21:46:40|6230.55|6192.55|6231.58|6193.58|6231.58|6193.58|6229.79|6191.79|10
1608500810000|2020-12-20 21:46:50|6231.63|6193.63|6232.02|6194.02|6232.36|6194.36|6231.63|6193.63|10
1608500820000|2020-12-20 21:47:00|6231.85|6193.85|6229.9|6191.9|6232.07|6194.07|6229.9|6191.9|10
1608500830000|2020-12-20 21:47:10|6230.11|6192.11|6230.6|6192.6|6230.6|6192.6|6229.71|6191.71|10
1608500840000|2020-12-20 21:47:20|6230.82|6192.82|6229.93|6191.93|6230.82|6192.82|6229.09|6191.09|9
1608500850000|2020-12-20 21:47:30|6229.48|6191.48|6231.29|6193.29|6231.29|6193.29|6228.17|6190.17|10
1608500860000|2020-12-20 21:47:40|6231.3|6193.3|6233.76|6195.76|6233.76|6195.76|6231.3|6193.3|10
1608500870000|2020-12-20 21:47:50|6233.7|6195.7|6234.91|6196.91|6234.95|6196.95|6233.6|6195.6|10
1608500880000|2020-12-20 21:48:00|6234.93|6196.93|6235.52|6197.52|6235.65|6197.65|6234.93|6196.93|10
1608500890000|2020-12-20 21:48:10|6234.63|6196.63|6232.94|6194.94|6234.63|6196.63|6232.94|6194.94|10
1608500900000|2020-12-20 21:48:20|6232.85|6194.85|6233.18|6195.18|6233.35|6195.35|6232.45|6194.45|10
1608500910000|2020-12-20 21:48:30|6233.25|6195.25|6233.83|6195.83|6234|6196|6233.25|6195.25|9
1608500920000|2020-12-20 21:48:40|6233.16|6195.16|6231.37|6193.37|6233.3|6195.3|6231.37|6193.37|10
1608500930000|2020-12-20 21:48:50|6231.35|6193.35|6231.31|6193.31|6231.8|6193.8|6231.01|6193.01|9
1608500940000|2020-12-20 21:49:00|6231.29|6193.29|6231.42|6193.42|6231.42|6193.42|6230.63|6192.63|10
1608500950000|2020-12-20 21:49:10|6231.64|6193.64|6231.36|6193.36|6232.06|6194.06|6231.36|6193.36|10
1608500960000|2020-12-20 21:49:20|6230.99|6192.99|6228.6|6190.6|6230.99|6192.99|6228.6|6190.6|10
1608500970000|2020-12-20 21:49:30|6228.25|6190.25|6222.8|6184.8|6228.25|6190.25|6222.8|6184.8|10
1608500980000|2020-12-20 21:49:40|6222.57|6184.57|6221.62|6183.62|6222.57|6184.57|6221.45|6183.45|10
1608500990000|2020-12-20 21:49:50|6221.49|6183.49|6224.65|6186.65|6224.65|6186.65|6221.49|6183.49|10
1608501000000|2020-12-20 21:50:00|6224.88|6186.88|6224.88|6186.88|6226.62|6188.62|6224.88|6186.88|10
1608501010000|2020-12-20 21:50:10|6224.71|6186.71|6223.21|6185.21|6224.71|6186.71|6223.16|6185.16|10
1608501020000|2020-12-20 21:50:20|6223.08|6185.08|6220.59|6182.59|6223.08|6185.08|6220.59|6182.59|9
1608501030000|2020-12-20 21:50:30|6220.26|6182.26|6215.75|6177.75|6220.26|6182.26|6215.75|6177.75|10
1608501040000|2020-12-20 21:50:40|6215.03|6177.03|6210.56|6172.56|6215.13|6177.13|6210.56|6172.56|10
1608501050000|2020-12-20 21:50:50|6210.43|6172.43|6206.19|6168.19|6210.55|6172.55|6206.19|6168.19|10
1608501060000|2020-12-20 21:51:00|6205.8|6167.8|6207.81|6169.81|6207.81|6169.81|6205.04|6167.04|10
1608501070000|2020-12-20 21:51:10|6208.33|6170.33|6211.43|6173.43|6211.43|6173.43|6208.33|6170.33|10
1608501080000|2020-12-20 21:51:20|6211.99|6173.99|6209.37|6171.37|6211.99|6173.99|6209.37|6171.37|10
1608501090000|2020-12-20 21:51:30|6209.6|6171.6|6209.74|6171.74|6209.88|6171.88|6209.59|6171.59|10
1608501100000|2020-12-20 21:51:40|6209.9|6171.9|6214.32|6176.32|6214.52|6176.52|6209.82|6171.82|10
1608501110000|2020-12-20 21:51:50|6214.13|6176.13|6215.02|6177.02|6215.02|6177.02|6214.06|6176.06|8
1608501120000|2020-12-20 21:52:00|6215.34|6177.34|6217.42|6179.42|6217.42|6179.42|6215.2|6177.2|8
1608501130000|2020-12-20 21:52:10|6218.05|6180.05|6221.08|6183.08|6221.08|6183.08|6218.05|6180.05|10
1608501140000|2020-12-20 21:52:20|6221.15|6183.15|6224.53|6186.53|6224.53|6186.53|6221.15|6183.15|10
1608501150000|2020-12-20 21:52:30|6224.79|6186.79|6227.18|6189.18|6227.18|6189.18|6224.79|6186.79|10
1608501160000|2020-12-20 21:52:40|6227.21|6189.21|6229.88|6191.88|6229.92|6191.92|6227.21|6189.21|10
1608501170000|2020-12-20 21:52:50|6229.94|6191.94|6230.27|6192.27|6230.27|6192.27|6229.86|6191.86|9
1608501180000|2020-12-20 21:53:00|6230.65|6192.65|6231.64|6193.64|6231.66|6193.66|6230.65|6192.65|9
1608501190000|2020-12-20 21:53:10|6231.46|6193.46|6231.68|6193.68|6231.7|6193.7|6231.39|6193.39|10
1608501200000|2020-12-20 21:53:20|6231.67|6193.67|6228.97|6190.97|6231.89|6193.89|6228.97|6190.97|10
1608501210000|2020-12-20 21:53:30|6228.75|6190.75|6226.36|6188.36|6228.76|6190.76|6226.36|6188.36|10
1608501220000|2020-12-20 21:53:40|6226.4|6188.4|6225.96|6187.96|6226.4|6188.4|6225.75|6187.75|10
1608501230000|2020-12-20 21:53:50|6226.01|6188.01|6225.24|6187.24|6226.01|6188.01|6225.24|6187.24|10
1608501240000|2020-12-20 21:54:00|6225.2|6187.2|6222.69|6184.69|6225.2|6187.2|6222.69|6184.69|10
1608501250000|2020-12-20 21:54:10|6221.91|6183.91|6218.85|6180.85|6221.91|6183.91|6218.85|6180.85|10
1608501260000|2020-12-20 21:54:20|6218.31|6180.31|6214.8|6176.8|6218.31|6180.31|6214.8|6176.8|10
1608501270000|2020-12-20 21:54:30|6213.17|6175.17|6203.47|6165.47|6213.17|6175.17|6203.47|6165.47|10
1608501280000|2020-12-20 21:54:40|6202.2|6164.2|6203.12|6165.12|6203.12|6165.12|6201.23|6163.23|10
1608501290000|2020-12-20 21:54:50|6203.75|6165.75|6210.09|6172.09|6210.09|6172.09|6203.68|6165.68|10
1608501300000|2020-12-20 21:55:00|6210.2|6172.2|6211.84|6173.84|6211.84|6173.84|6209.8|6171.8|10
1608501310000|2020-12-20 21:55:10|6211.71|6173.71|6210.82|6172.82|6212|6174|6210.82|6172.82|9
1608501320000|2020-12-20 21:55:20|6210.16|6172.16|6205.92|6167.92|6210.16|6172.16|6205.92|6167.92|10
1608501330000|2020-12-20 21:55:30|6205.35|6167.35|6202.29|6164.29|6205.35|6167.35|6202.29|6164.29|9
1608501340000|2020-12-20 21:55:40|6202.26|6164.26|6201.12|6163.12|6202.26|6164.26|6200.21|6162.21|10
1608501350000|2020-12-20 21:55:50|6201.58|6163.58|6205.23|6167.23|6205.23|6167.23|6201.52|6163.52|10
1608501360000|2020-12-20 21:56:00|6205.51|6167.51|6208.51|6170.51|6208.51|6170.51|6205.51|6167.51|10
1608501370000|2020-12-20 21:56:10|6209.5|6171.5|6212.18|6174.18|6212.18|6174.18|6209.5|6171.5|10
1608501380000|2020-12-20 21:56:20|6212.23|6174.23|6214.03|6176.03|6214.03|6176.03|6212.23|6174.23|10
1608501390000|2020-12-20 21:56:30|6214.05|6176.05|6212.7|6174.7|6214.05|6176.05|6212.7|6174.7|10
1608501400000|2020-12-20 21:56:40|6212.57|6174.57|6211.42|6173.42|6212.58|6174.58|6211.42|6173.42|10
1608501410000|2020-12-20 21:56:50|6211.54|6173.54|6209.5|6171.5|6211.54|6173.54|6209.5|6171.5|10
1608501420000|2020-12-20 21:57:00|6209.48|6171.48|6208.84|6170.84|6209.48|6171.48|6208.84|6170.84|10
1608501430000|2020-12-20 21:57:10|6208.71|6170.71|6211.48|6173.48|6211.48|6173.48|6208.71|6170.71|9
1608501440000|2020-12-20 21:57:20|6211.79|6173.79|6214.17|6176.17|6214.17|6176.17|6211.79|6173.79|10
1608501450000|2020-12-20 21:57:30|6214.48|6176.48|6216.15|6178.15|6216.15|6178.15|6214.48|6176.48|10
1608501460000|2020-12-20 21:57:40|6216.08|6178.08|6216.41|6178.41|6216.99|6178.99|6215.93|6177.93|10
1608501470000|2020-12-20 21:57:50|6215.99|6177.99|6211.44|6173.44|6215.99|6177.99|6211.44|6173.44|10
1608501480000|2020-12-20 21:58:00|6210.76|6172.76|6209.38|6171.38|6211.2|6173.2|6209.38|6171.38|10
1608501490000|2020-12-20 21:58:10|6209.24|6171.24|6206.83|6168.83|6209.24|6171.24|6206.83|6168.83|9
1608501500000|2020-12-20 21:58:20|6206.3|6168.3|6206.41|6168.41|6206.47|6168.47|6205.96|6167.96|10
1608501510000|2020-12-20 21:58:30|6206.22|6168.22|6204.12|6166.12|6206.22|6168.22|6204.01|6166.01|10
1608501520000|2020-12-20 21:58:40|6203.56|6165.56|6200.06|6162.06|6203.56|6165.56|6200.06|6162.06|10
1608501530000|2020-12-20 21:58:50|6199.47|6161.47|6197.52|6159.52|6199.47|6161.47|6197.09|6159.09|10
1608501540000|2020-12-20 21:59:00|6197.12|6159.12|6195.13|6157.13|6197.12|6159.12|6195.13|6157.13|10
1608501550000|2020-12-20 21:59:10|6194.88|6156.88|6190.85|6152.85|6194.88|6156.88|6190.85|6152.85|10
1608501560000|2020-12-20 21:59:20|6190.71|6152.71|6191.31|6153.31|6191.31|6153.31|6190.14|6152.14|10
1608501570000|2020-12-20 21:59:30|6191.35|6153.35|6192.41|6154.41|6192.41|6154.41|6191.35|6153.35|10
1608501580000|2020-12-20 21:59:40|6192.68|6154.68|6189.2|6151.2|6192.69|6154.69|6189.2|6151.2|10
1608501590000|2020-12-20 21:59:50|6188.68|6150.68|6182.62|6144.62|6188.68|6150.68|6182.62|6144.62|10
1608501600000|2020-12-20 22:00:00|6182.06|6144.06|6171.16|6133.16|6182.41|6144.41|6171.16|6133.16|10
1608501610000|2020-12-20 22:00:10|6171.18|6133.18|6167.44|6129.44|6171.18|6133.18|6167.33|6129.33|10
1608501620000|2020-12-20 22:00:20|6165.03|6127.03|6173.08|6135.08|6173.08|6135.08|6165.03|6127.03|10
1608501630000|2020-12-20 22:00:30|6173.78|6135.78|6173.17|6135.17|6175.06|6137.06|6173.02|6135.02|10
1608501640000|2020-12-20 22:00:40|6172.94|6134.94|6160.55|6122.55|6172.94|6134.94|6160.55|6122.55|10
1608501650000|2020-12-20 22:00:50|6158.99|6120.99|6155.14|6117.14|6158.99|6120.99|6155.14|6117.14|9
1608501660000|2020-12-20 22:01:00|6154.98|6116.98|6149.27|6111.27|6154.98|6116.98|6149.27|6111.27|10
1608501670000|2020-12-20 22:01:10|6148.68|6110.68|6145.57|6107.57|6148.68|6110.68|6145.57|6107.57|10
1608501680000|2020-12-20 22:01:20|6145.15|6107.15|6143.98|6105.98|6145.34|6107.34|6143.87|6105.87|10
1608501690000|2020-12-20 22:01:30|6143.8|6105.8|6143.27|6105.27|6143.8|6105.8|6143.1|6105.1|10
1608501700000|2020-12-20 22:01:40|6143.28|6105.28|6141.97|6103.97|6143.28|6105.28|6141.91|6103.91|10
1608501710000|2020-12-20 22:01:50|6141.89|6103.89|6142.24|6104.24|6142.29|6104.29|6141.21|6103.21|9
1608501720000|2020-12-20 22:02:00|6142.29|6104.29|6140.44|6102.44|6142.43|6104.43|6139.39|6101.39|10
1608501730000|2020-12-20 22:02:10|6140.29|6102.29|6138.06|6100.06|6140.35|6102.35|6138.06|6100.06|10
1608501740000|2020-12-20 22:02:20|6137.14|6099.14|6133.81|6095.81|6137.14|6099.14|6133.81|6095.81|10
1608501750000|2020-12-20 22:02:30|6133.18|6095.18|6128.05|6090.05|6133.28|6095.28|6128.05|6090.05|10
1608501760000|2020-12-20 22:02:40|6127.83|6089.83|6120.16|6082.16|6127.83|6089.83|6120.16|6082.16|10
1608501770000|2020-12-20 22:02:50|6119.42|6081.42|6111.58|6073.58|6119.42|6081.42|6111.58|6073.58|9
1608501780000|2020-12-20 22:03:00|6112.29|6074.29|6108.69|6070.69|6112.29|6074.29|6108.69|6070.69|10
1608501790000|2020-12-20 22:03:10|6108.5|6070.5|6109.34|6071.34|6109.34|6071.34|6108.05|6070.05|10
1608501800000|2020-12-20 22:03:20|6109.47|6071.47|6109.98|6071.98|6111.01|6073.01|6109.06|6071.06|10
1608501810000|2020-12-20 22:03:30|6110|6072|6110.13|6072.13|6110.7|6072.7|6110|6072|9
1608501820000|2020-12-20 22:03:40|6110.56|6072.56|6108.86|6070.86|6110.56|6072.56|6108.86|6070.86|10
1608501830000|2020-12-20 22:03:50|6108.82|6070.82|6107.21|6069.21|6108.82|6070.82|6107.21|6069.21|9
1608501840000|2020-12-20 22:04:00|6106.61|6068.61|6106.22|6068.22|6106.61|6068.61|6105.56|6067.56|10
1608501850000|2020-12-20 22:04:10|6106.48|6068.48|6104.57|6066.57|6106.48|6068.48|6104.57|6066.57|10
1608501860000|2020-12-20 22:04:20|6105.01|6067.01|6104.68|6066.68|6105.01|6067.01|6103.49|6065.49|10
1608501870000|2020-12-20 22:04:30|6104.67|6066.67|6103.91|6065.91|6104.67|6066.67|6103.01|6065.01|10
1608501880000|2020-12-20 22:04:40|6102.07|6064.07|6100.69|6062.69|6102.46|6064.46|6100.69|6062.69|9
1608501890000|2020-12-20 22:04:50|6100.28|6062.28|6097.75|6059.75|6100.38|6062.38|6097.24|6059.24|10
1608501900000|2020-12-20 22:05:00|6096.76|6058.76|6089.93|6051.93|6096.76|6058.76|6089.93|6051.93|10
1608501910000|2020-12-20 22:05:10|6089.9|6051.9|6088.19|6050.19|6089.9|6051.9|6088.19|6050.19|10
1608501920000|2020-12-20 22:05:20|6087.99|6049.99|6072.48|6034.48|6088.64|6050.64|6072.48|6034.48|10
1608501930000|2020-12-20 22:05:30|6071.39|6033.39|6062.51|6024.51|6071.39|6033.39|6062.51|6024.51|10
1608501940000|2020-12-20 22:05:40|6061.56|6023.56|6045.67|6007.67|6061.56|6023.56|6045.67|6007.67|10
1608501950000|2020-12-20 22:05:50|6044.27|6006.27|6036.07|5998.07|6044.27|6006.27|6036.07|5998.07|10
1608501960000|2020-12-20 22:06:00|6035.45|5997.45|6038.33|6000.33|6038.33|6000.33|6034.5|5996.5|10
1608501970000|2020-12-20 22:06:10|6038.12|6000.12|6045.4|6007.4|6045.4|6007.4|6038.11|6000.11|10
1608501980000|2020-12-20 22:06:20|6046.24|6008.24|6057.76|6019.76|6057.76|6019.76|6046.24|6008.24|10
1608501990000|2020-12-20 22:06:30|6059.15|6021.15|6071.12|6033.12|6071.12|6033.12|6059.15|6021.15|10
1608502000000|2020-12-20 22:06:40|6072.61|6034.61|6079.69|6041.69|6079.69|6041.69|6072.61|6034.61|10
1608502010000|2020-12-20 22:06:50|6081.25|6043.25|6090.5|6052.5|6090.5|6052.5|6081.11|6043.11|10
1608502020000|2020-12-20 22:07:00|6092.01|6054.01|6098.92|6060.92|6098.92|6060.92|6092.01|6054.01|10
1608502030000|2020-12-20 22:07:10|6099.93|6061.93|6108.95|6070.95|6108.95|6070.95|6099.93|6061.93|10
1608502040000|2020-12-20 22:07:20|6109.2|6071.2|6111.18|6073.18|6111.18|6073.18|6108.41|6070.41|9
1608502050000|2020-12-20 22:07:30|6111.3|6073.3|6107.08|6069.08|6112.35|6074.35|6107.08|6069.08|10
1608502060000|2020-12-20 22:07:40|6105.9|6067.9|6104.6|6066.6|6105.9|6067.9|6103.26|6065.26|10
1608502070000|2020-12-20 22:07:50|6104.25|6066.25|6101.27|6063.27|6104.25|6066.25|6101.27|6063.27|10
1608502080000|2020-12-20 22:08:00|6100.79|6062.79|6099.45|6061.45|6100.79|6062.79|6099.11|6061.11|10
1608502090000|2020-12-20 22:08:10|6099.77|6061.77|6099.75|6061.75|6099.77|6061.77|6098.87|6060.87|10
1608502100000|2020-12-20 22:08:20|6099.92|6061.92|6101.14|6063.14|6101.57|6063.57|6099.62|6061.62|9
1608502110000|2020-12-20 22:08:30|6101.21|6063.21|6102.66|6064.66|6102.93|6064.93|6101.15|6063.15|10
1608502120000|2020-12-20 22:08:40|6102.62|6064.62|6107.03|6069.03|6107.03|6069.03|6102.62|6064.62|10
1608502130000|2020-12-20 22:08:50|6107.21|6069.21|6109.25|6071.25|6109.34|6071.34|6107.21|6069.21|10
1608502140000|2020-12-20 22:09:00|6109.36|6071.36|6107.62|6069.62|6109.47|6071.47|6107.62|6069.62|9
1608502150000|2020-12-20 22:09:10|6107.5|6069.5|6107.69|6069.69|6107.75|6069.75|6107.13|6069.13|10
1608502160000|2020-12-20 22:09:20|6107.31|6069.31|6107.71|6069.71|6107.89|6069.89|6107.01|6069.01|10
1608502170000|2020-12-20 22:09:30|6107.26|6069.26|6107.05|6069.05|6107.26|6069.26|6106.63|6068.63|10
1608502180000|2020-12-20 22:09:40|6107.2|6069.2|6105.06|6067.06|6107.2|6069.2|6105.06|6067.06|10
1608502190000|2020-12-20 22:09:50|6104.64|6066.64|6099.21|6061.21|6104.64|6066.64|6099.12|6061.12|10
1608502200000|2020-12-20 22:10:00|6098.37|6060.37|6095.16|6057.16|6098.37|6060.37|6095.16|6057.16|10
1608502210000|2020-12-20 22:10:10|6095.69|6057.69|6092.94|6054.94|6095.69|6057.69|6092.94|6054.94|10
1608502220000|2020-12-20 22:10:20|6092.56|6054.56|6092.17|6054.17|6093.39|6055.39|6092.17|6054.17|10
1608502230000|2020-12-20 22:10:30|6092.05|6054.05|6091.11|6053.11|6092.05|6054.05|6091.11|6053.11|10
1608502240000|2020-12-20 22:10:40|6090.87|6052.87|6088.26|6050.26|6090.9|6052.9|6088.26|6050.26|10
1608502250000|2020-12-20 22:10:50|6088.24|6050.24|6088.89|6050.89|6088.89|6050.89|6088.04|6050.04|10
1608502260000|2020-12-20 22:11:00|6088.99|6050.99|6088.6|6050.6|6089.14|6051.14|6088.51|6050.51|10
1608502270000|2020-12-20 22:11:10|6088.11|6050.11|6088.83|6050.83|6088.83|6050.83|6087.74|6049.74|10
1608502280000|2020-12-20 22:11:20|6089.2|6051.2|6089.41|6051.41|6089.41|6051.41|6088.91|6050.91|10
1608502290000|2020-12-20 22:11:30|6089.59|6051.59|6091.32|6053.32|6091.32|6053.32|6089.59|6051.59|10
1608502300000|2020-12-20 22:11:40|6091.44|6053.44|6092.92|6054.92|6092.93|6054.93|6091.32|6053.32|10
1608502310000|2020-12-20 22:11:50|6092.88|6054.88|6094.89|6056.89|6094.89|6056.89|6092.88|6054.88|10
1608502320000|2020-12-20 22:12:00|6094.92|6056.92|6097.64|6059.64|6097.64|6059.64|6094.92|6056.92|10
1608502330000|2020-12-20 22:12:10|6097.85|6059.85|6099.63|6061.63|6099.63|6061.63|6097.82|6059.82|10
1608502340000|2020-12-20 22:12:20|6100.41|6062.41|6104.6|6066.6|6104.6|6066.6|6100.41|6062.41|10
1608502350000|2020-12-20 22:12:30|6104.69|6066.69|6111.31|6073.31|6111.31|6073.31|6104.69|6066.69|10
1608502360000|2020-12-20 22:12:40|6111.54|6073.54|6115.59|6077.59|6115.59|6077.59|6111.54|6073.54|10
1608502370000|2020-12-20 22:12:50|6115.78|6077.78|6120.02|6082.02|6120.02|6082.02|6115.78|6077.78|10
1608502380000|2020-12-20 22:13:00|6120.11|6082.11|6125.22|6087.22|6125.22|6087.22|6120.11|6082.11|10
1608502390000|2020-12-20 22:13:10|6125.82|6087.82|6127.94|6089.94|6128.45|6090.45|6125.82|6087.82|10
1608502400000|2020-12-20 22:13:20|6127.67|6089.67|6137.16|6099.16|6137.16|6099.16|6127.58|6089.58|10
1608502410000|2020-12-20 22:13:30|6137.98|6099.98|6142.66|6104.66|6142.66|6104.66|6137.98|6099.98|10
1608502420000|2020-12-20 22:13:40|6143.58|6105.58|6148.3|6110.3|6148.3|6110.3|6143.58|6105.58|10
1608502430000|2020-12-20 22:13:50|6148.38|6110.38|6153.93|6115.93|6153.93|6115.93|6148.38|6110.38|10
1608502440000|2020-12-20 22:14:00|6153.89|6115.89|6152.97|6114.97|6153.89|6115.89|6152.84|6114.84|8
1608502450000|2020-12-20 22:14:10|6152.8|6114.8|6148.97|6110.97|6152.8|6114.8|6148.97|6110.97|10
1608502460000|2020-12-20 22:14:20|6148.56|6110.56|6148.06|6110.06|6148.92|6110.92|6148.06|6110.06|9
1608502470000|2020-12-20 22:14:30|6147.34|6109.34|6147.25|6109.25|6147.54|6109.54|6147.02|6109.02|10
1608502480000|2020-12-20 22:14:40|6147.15|6109.15|6147.65|6109.65|6147.65|6109.65|6146.9|6108.9|10
1608502490000|2020-12-20 22:14:50|6147.7|6109.7|6147.52|6109.52|6147.76|6109.76|6147.26|6109.26|9
1608502500000|2020-12-20 22:15:00|6147.68|6109.68|6148.56|6110.56|6148.76|6110.76|6147.64|6109.64|10
1608502510000|2020-12-20 22:15:10|6148.59|6110.59|6150.08|6112.08|6150.08|6112.08|6148.31|6110.31|10
1608502520000|2020-12-20 22:15:20|6150.46|6112.46|6152.5|6114.5|6152.57|6114.57|6150.46|6112.46|10
1608502530000|2020-12-20 22:15:30|6153.08|6115.08|6157.39|6119.39|6157.49|6119.49|6153.08|6115.08|10
1608502540000|2020-12-20 22:15:40|6157.88|6119.88|6161.76|6123.76|6161.87|6123.87|6157.88|6119.88|10
1608502550000|2020-12-20 22:15:50|6162.08|6124.08|6166.16|6128.16|6166.31|6128.31|6162.08|6124.08|10
1608502560000|2020-12-20 22:16:00|6166.32|6128.32|6168.32|6130.32|6168.32|6130.32|6166.32|6128.32|10
1608502570000|2020-12-20 22:16:10|6168.14|6130.14|6169.89|6131.89|6169.89|6131.89|6168.05|6130.05|10
1608502580000|2020-12-20 22:16:20|6169.44|6131.44|6172.35|6134.35|6172.35|6134.35|6169.44|6131.44|10
1608502590000|2020-12-20 22:16:30|6171.91|6133.91|6171.18|6133.18|6172.04|6134.04|6171.18|6133.18|10
1608502600000|2020-12-20 22:16:40|6171.11|6133.11|6169.83|6131.83|6171.11|6133.11|6169.79|6131.79|10
1608502610000|2020-12-20 22:16:50|6169.88|6131.88|6171.39|6133.39|6171.47|6133.47|6169.87|6131.87|10
1608502620000|2020-12-20 22:17:00|6171.35|6133.35|6171.14|6133.14|6171.35|6133.35|6170.98|6132.98|9
1608502630000|2020-12-20 22:17:10|6170.93|6132.93|6169.6|6131.6|6171.11|6133.11|6169.6|6131.6|10
1608502640000|2020-12-20 22:17:20|6168.93|6130.93|6166.47|6128.47|6168.93|6130.93|6166.45|6128.45|10
1608502650000|2020-12-20 22:17:30|6166.43|6128.43|6159.22|6121.22|6166.43|6128.43|6159.22|6121.22|10
1608502660000|2020-12-20 22:17:40|6158.37|6120.37|6154.92|6116.92|6158.37|6120.37|6154.92|6116.92|10
1608502670000|2020-12-20 22:17:50|6153.84|6115.84|6148.37|6110.37|6153.84|6115.84|6148.37|6110.37|10
1608502680000|2020-12-20 22:18:00|6148.04|6110.04|6146.17|6108.17|6148.04|6110.04|6146.17|6108.17|10
1608502690000|2020-12-20 22:18:10|6145.6|6107.6|6144.66|6106.66|6145.6|6107.6|6144.37|6106.37|8
1608502700000|2020-12-20 22:18:20|6144.18|6106.18|6139.67|6101.67|6144.18|6106.18|6139.67|6101.67|10
1608502710000|2020-12-20 22:18:30|6138.58|6100.58|6131.71|6093.71|6138.58|6100.58|6131.71|6093.71|10
1608502720000|2020-12-20 22:18:40|6131.66|6093.66|6128.29|6090.29|6131.66|6093.66|6127.98|6089.98|10
1608502730000|2020-12-20 22:18:50|6128.19|6090.19|6126.29|6088.29|6128.19|6090.19|6126.29|6088.29|10
1608502740000|2020-12-20 22:19:00|6125.92|6087.92|6125.65|6087.65|6125.92|6087.92|6124.54|6086.54|10
1608502750000|2020-12-20 22:19:10|6126.23|6088.23|6132.61|6094.61|6132.61|6094.61|6126.23|6088.23|10
1608502760000|2020-12-20 22:19:20|6132.9|6094.9|6135.63|6097.63|6135.63|6097.63|6132.9|6094.9|10
1608502770000|2020-12-20 22:19:30|6136.58|6098.58|6140.15|6102.15|6140.15|6102.15|6136.58|6098.58|9
1608502780000|2020-12-20 22:19:40|6140.38|6102.38|6142.33|6104.33|6142.33|6104.33|6140.38|6102.38|10
1608502790000|2020-12-20 22:19:50|6142.23|6104.23|6142.67|6104.67|6142.86|6104.86|6142.21|6104.21|10
1608502800000|2020-12-20 22:20:00|6142.91|6104.91|6141.19|6103.19|6143.05|6105.05|6141.19|6103.19|10
1608502810000|2020-12-20 22:20:10|6141.07|6103.07|6138.16|6100.16|6141.07|6103.07|6138.16|6100.16|10
1608502820000|2020-12-20 22:20:20|6138.05|6100.05|6137.13|6099.13|6138.36|6100.36|6137.13|6099.13|10
1608502830000|2020-12-20 22:20:30|6137.08|6099.08|6135.55|6097.55|6137.21|6099.21|6135.55|6097.55|10
1608502840000|2020-12-20 22:20:40|6135.32|6097.32|6130.34|6092.34|6135.32|6097.32|6130.34|6092.34|10
1608502850000|2020-12-20 22:20:50|6129.3|6091.3|6125.44|6087.44|6129.3|6091.3|6125.44|6087.44|10
1608502860000|2020-12-20 22:21:00|6125.12|6087.12|6123.29|6085.29|6125.12|6087.12|6123.14|6085.14|10
1608502870000|2020-12-20 22:21:10|6123.46|6085.46|6126.74|6088.74|6126.74|6088.74|6123.46|6085.46|10
1608502880000|2020-12-20 22:21:20|6126.77|6088.77|6127.96|6089.96|6127.96|6089.96|6126.77|6088.77|10
1608502890000|2020-12-20 22:21:30|6128.54|6090.54|6131.11|6093.11|6131.11|6093.11|6128.54|6090.54|10
1608502900000|2020-12-20 22:21:40|6132.11|6094.11|6137.13|6099.13|6137.13|6099.13|6132.11|6094.11|10
1608502910000|2020-12-20 22:21:50|6137.97|6099.97|6142.16|6104.16|6142.16|6104.16|6137.97|6099.97|10
1608502920000|2020-12-20 22:22:00|6142.14|6104.14|6143.2|6105.2|6143.49|6105.49|6142.14|6104.14|9
1608502930000|2020-12-20 22:22:10|6143.42|6105.42|6141.72|6103.72|6143.42|6105.42|6141.68|6103.68|10
1608502940000|2020-12-20 22:22:20|6141.69|6103.69|6141.73|6103.73|6141.81|6103.81|6141.54|6103.54|9
1608502950000|2020-12-20 22:22:30|6141.8|6103.8|6141.49|6103.49|6141.8|6103.8|6141.11|6103.11|9
1608502960000|2020-12-20 22:22:40|6141.58|6103.58|6140.9|6102.9|6141.76|6103.76|6140.9|6102.9|10
1608502970000|2020-12-20 22:22:50|6140.93|6102.93|6140.71|6102.71|6141.02|6103.02|6140.65|6102.65|9
1608502980000|2020-12-20 22:23:00|6140.61|6102.61|6140.54|6102.54|6140.67|6102.67|6140.35|6102.35|10
1608502990000|2020-12-20 22:23:10|6140.47|6102.47|6140.4|6102.4|6140.51|6102.51|6140.29|6102.29|10
1608503000000|2020-12-20 22:23:20|6140.51|6102.51|6140.58|6102.58|6140.92|6102.92|6140.48|6102.48|10
1608503010000|2020-12-20 22:23:30|6140.79|6102.79|6142.62|6104.62|6142.62|6104.62|6140.79|6102.79|10
1608503020000|2020-12-20 22:23:40|6142.91|6104.91|6145.51|6107.51|6145.58|6107.58|6142.85|6104.85|10
1608503030000|2020-12-20 22:23:50|6145.62|6107.62|6147.05|6109.05|6147.05|6109.05|6145.57|6107.57|10
1608503040000|2020-12-20 22:24:00|6147.06|6109.06|6149.73|6111.73|6149.73|6111.73|6146.97|6108.97|10
1608503050000|2020-12-20 22:24:10|6151.09|6113.09|6155.33|6117.33|6155.33|6117.33|6151.09|6113.09|10
1608503060000|2020-12-20 22:24:20|6155.51|6117.51|6160.78|6122.78|6160.78|6122.78|6155.22|6117.22|10
1608503070000|2020-12-20 22:24:30|6161.44|6123.44|6165.18|6127.18|6165.25|6127.25|6161.44|6123.44|10
1608503080000|2020-12-20 22:24:40|6165.7|6127.7|6166.44|6128.44|6166.56|6128.56|6165.38|6127.38|10
1608503090000|2020-12-20 22:24:50|6166.85|6128.85|6164.36|6126.36|6166.85|6128.85|6164.36|6126.36|9
1608503100000|2020-12-20 22:25:00|6163.76|6125.76|6162.17|6124.17|6163.76|6125.76|6162.17|6124.17|10
1608503110000|2020-12-20 22:25:10|6162.42|6124.42|6162.38|6124.38|6162.59|6124.59|6162.25|6124.25|10
1608503120000|2020-12-20 22:25:20|6162.51|6124.51|6163.2|6125.2|6163.2|6125.2|6162.27|6124.27|10
1608503130000|2020-12-20 22:25:30|6163.02|6125.02|6163.84|6125.84|6163.85|6125.85|6163.02|6125.02|10
1608503140000|2020-12-20 22:25:40|6164.26|6126.26|6166.07|6128.07|6166.07|6128.07|6164.26|6126.26|10
1608503150000|2020-12-20 22:25:50|6166.57|6128.57|6169.28|6131.28|6169.28|6131.28|6166.57|6128.57|10
1608503160000|2020-12-20 22:26:00|6169.44|6131.44|6172.68|6134.68|6172.78|6134.78|6169.44|6131.44|10
1608503170000|2020-12-20 22:26:10|6173.39|6135.39|6174.53|6136.53|6174.53|6136.53|6173.39|6135.39|10
1608503180000|2020-12-20 22:26:20|6174.62|6136.62|6174.16|6136.16|6174.62|6136.62|6173.81|6135.81|10
1608503190000|2020-12-20 22:26:30|6174.2|6136.2|6172.6|6134.6|6174.45|6136.45|6172.6|6134.6|10
1608503200000|2020-12-20 22:26:40|6171.76|6133.76|6171.27|6133.27|6172.08|6134.08|6171.27|6133.27|10
1608503210000|2020-12-20 22:26:50|6171.16|6133.16|6168.15|6130.15|6171.16|6133.16|6168.15|6130.15|10
1608503220000|2020-12-20 22:27:00|6168.04|6130.04|6167.8|6129.8|6168.22|6130.22|6167.8|6129.8|10
1608503230000|2020-12-20 22:27:10|6167.83|6129.83|6167.12|6129.12|6167.83|6129.83|6167.12|6129.12|9
1608503240000|2020-12-20 22:27:20|6167|6129|6167.05|6129.05|6167.15|6129.15|6166.77|6128.77|10
1608503250000|2020-12-20 22:27:30|6167.08|6129.08|6167.1|6129.1|6167.41|6129.41|6166.99|6128.99|10
1608503260000|2020-12-20 22:27:40|6166.89|6128.89|6167.06|6129.06|6167.13|6129.13|6166.8|6128.8|10
1608503270000|2020-12-20 22:27:50|6167.16|6129.16|6167.18|6129.18|6167.26|6129.26|6166.68|6128.68|10
1608503280000|2020-12-20 22:28:00|6166.83|6128.83|6164.56|6126.56|6166.96|6128.96|6164.56|6126.56|10
1608503290000|2020-12-20 22:28:10|6164.66|6126.66|6163.09|6125.09|6164.66|6126.66|6163.09|6125.09|10
1608503300000|2020-12-20 22:28:20|6163.05|6125.05|6163.31|6125.31|6163.48|6125.48|6162.26|6124.26|10
1608503310000|2020-12-20 22:28:30|6163.82|6125.82|6163.8|6125.8|6163.82|6125.82|6163.54|6125.54|10
1608503320000|2020-12-20 22:28:40|6163.68|6125.68|6161.38|6123.38|6163.79|6125.79|6161.38|6123.38|10
1608503330000|2020-12-20 22:28:50|6161.21|6123.21|6159.98|6121.98|6161.21|6123.21|6159.6|6121.6|10
1608503340000|2020-12-20 22:29:00|6160.1|6122.1|6160.77|6122.77|6160.78|6122.78|6159.73|6121.73|10
1608503350000|2020-12-20 22:29:10|6160.57|6122.57|6160.04|6122.04|6160.57|6122.57|6159.65|6121.65|10
1608503360000|2020-12-20 22:29:20|6159.54|6121.54|6159.89|6121.89|6160.25|6122.25|6159.49|6121.49|9
1608503370000|2020-12-20 22:29:30|6159.78|6121.78|6160.09|6122.09|6160.55|6122.55|6159.7|6121.7|10
1608503380000|2020-12-20 22:29:40|6159.87|6121.87|6159.05|6121.05|6159.87|6121.87|6158.9|6120.9|10
1608503390000|2020-12-20 22:29:50|6159.06|6121.06|6157.77|6119.77|6159.16|6121.16|6157.77|6119.77|10
1608503400000|2020-12-20 22:30:00|6157.6|6119.6|6156.24|6118.24|6157.6|6119.6|6156.24|6118.24|10
1608503410000|2020-12-20 22:30:10|6155.82|6117.82|6153.94|6115.94|6155.82|6117.82|6153.94|6115.94|10
1608503420000|2020-12-20 22:30:20|6153.96|6115.96|6152.95|6114.95|6153.96|6115.96|6152.78|6114.78|10
1608503430000|2020-12-20 22:30:30|6153.08|6115.08|6152.81|6114.81|6153.14|6115.14|6152.49|6114.49|10
1608503440000|2020-12-20 22:30:40|6152.79|6114.79|6152.55|6114.55|6152.79|6114.79|6152.15|6114.15|9
1608503450000|2020-12-20 22:30:50|6152.46|6114.46|6150.86|6112.86|6152.68|6114.68|6150.86|6112.86|10
1608503460000|2020-12-20 22:31:00|6150.87|6112.87|6148.45|6110.45|6150.87|6112.87|6148.45|6110.45|10
1608503470000|2020-12-20 22:31:10|6148.48|6110.48|6147.24|6109.24|6148.48|6110.48|6147.24|6109.24|10
1608503480000|2020-12-20 22:31:20|6147.11|6109.11|6147|6109|6147.23|6109.23|6146.86|6108.86|10
1608503490000|2020-12-20 22:31:30|6146.9|6108.9|6147.3|6109.3|6147.3|6109.3|6146.59|6108.59|9
1608503500000|2020-12-20 22:31:40|6147.36|6109.36|6148.4|6110.4|6149.33|6111.33|6147.36|6109.36|10
1608503510000|2020-12-20 22:31:50|6148.69|6110.69|6152.52|6114.52|6152.52|6114.52|6148.69|6110.69|10
1608503520000|2020-12-20 22:32:00|6153.34|6115.34|6157.34|6119.34|6157.34|6119.34|6153.34|6115.34|10
1608503530000|2020-12-20 22:32:10|6157.73|6119.73|6160.85|6122.85|6160.85|6122.85|6157.73|6119.73|10
1608503540000|2020-12-20 22:32:20|6161.35|6123.35|6162.52|6124.52|6162.67|6124.67|6161.35|6123.35|10
1608503550000|2020-12-20 22:32:30|6162.73|6124.73|6164.17|6126.17|6164.17|6126.17|6162.73|6124.73|10
1608503560000|2020-12-20 22:32:40|6164.43|6126.43|6165.61|6127.61|6165.72|6127.72|6164.43|6126.43|10
1608503570000|2020-12-20 22:32:50|6166|6128|6166.44|6128.44|6166.44|6128.44|6165.72|6127.72|9
1608503580000|2020-12-20 22:33:00|6166.69|6128.69|6167.63|6129.63|6167.63|6129.63|6166.5|6128.5|10
1608503590000|2020-12-20 22:33:10|6167.73|6129.73|6167.84|6129.84|6167.93|6129.93|6167.67|6129.67|10
1608503600000|2020-12-20 22:33:20|6167.91|6129.91|6166.24|6128.24|6167.91|6129.91|6166.21|6128.21|10
1608503610000|2020-12-20 22:33:30|6165.9|6127.9|6163.94|6125.94|6165.9|6127.9|6163.94|6125.94|9
1608503620000|2020-12-20 22:33:40|6163.79|6125.79|6162.37|6124.37|6163.79|6125.79|6162.37|6124.37|10
1608503630000|2020-12-20 22:33:50|6162.36|6124.36|6159.05|6121.05|6162.36|6124.36|6159.04|6121.04|10
1608503640000|2020-12-20 22:34:00|6159|6121|6156.7|6118.7|6159|6121|6156.7|6118.7|10
1608503650000|2020-12-20 22:34:10|6156.35|6118.35|6155.35|6117.35|6156.35|6118.35|6155.07|6117.07|10
1608503660000|2020-12-20 22:34:20|6155.37|6117.37|6154.25|6116.25|6155.37|6117.37|6154.07|6116.07|10
1608503670000|2020-12-20 22:34:30|6154.53|6116.53|6152.66|6114.66|6154.53|6116.53|6152.66|6114.66|9
1608503680000|2020-12-20 22:34:40|6152.17|6114.17|6149.15|6111.15|6152.17|6114.17|6149.15|6111.15|10
1608503690000|2020-12-20 22:34:50|6148.94|6110.94|6146.91|6108.91|6148.94|6110.94|6146.91|6108.91|9
1608503700000|2020-12-20 22:35:00|6146.75|6108.75|6145.48|6107.48|6146.75|6108.75|6145.44|6107.44|10
1608503710000|2020-12-20 22:35:10|6145.44|6107.44|6143.75|6105.75|6145.44|6107.44|6143.75|6105.75|10
1608503720000|2020-12-20 22:35:20|6143.71|6105.71|6143.37|6105.37|6144.13|6106.13|6143.25|6105.25|9
1608503730000|2020-12-20 22:35:30|6143.41|6105.41|6145.01|6107.01|6145.01|6107.01|6143.23|6105.23|10
1608503740000|2020-12-20 22:35:40|6145.45|6107.45|6153.92|6115.92|6153.92|6115.92|6145.45|6107.45|10
1608503750000|2020-12-20 22:35:50|6154.97|6116.97|6157.96|6119.96|6157.96|6119.96|6154.97|6116.97|10
1608503760000|2020-12-20 22:36:00|6157.88|6119.88|6155.86|6117.86|6157.88|6119.88|6155.59|6117.59|9
1608503770000|2020-12-20 22:36:10|6155.82|6117.82|6156.21|6118.21|6156.21|6118.21|6155.36|6117.36|9
1608503780000|2020-12-20 22:36:20|6156.61|6118.61|6160.81|6122.81|6160.81|6122.81|6156.61|6118.61|10
1608503790000|2020-12-20 22:36:30|6161.73|6123.73|6164.9|6126.9|6165.88|6127.88|6161.73|6123.73|10
1608503800000|2020-12-20 22:36:40|6164.1|6126.1|6162.22|6124.22|6164.1|6126.1|6162|6124|10
1608503810000|2020-12-20 22:36:50|6162.8|6124.8|6163.16|6125.16|6164.27|6126.27|6162.8|6124.8|10
1608503820000|2020-12-20 22:37:00|6163.13|6125.13|6165.21|6127.21|6165.21|6127.21|6162.47|6124.47|10
1608503830000|2020-12-20 22:37:10|6165.55|6127.55|6169.71|6131.71|6169.71|6131.71|6165.55|6127.55|10
1608503840000|2020-12-20 22:37:20|6170.07|6132.07|6168.41|6130.41|6171.62|6133.62|6168.41|6130.41|10
1608503850000|2020-12-20 22:37:30|6167.97|6129.97|6170.35|6132.35|6170.53|6132.53|6167.97|6129.97|10
1608503860000|2020-12-20 22:37:40|6170.6|6132.6|6170.51|6132.51|6171.34|6133.34|6168.63|6130.63|10
1608503870000|2020-12-20 22:37:50|6170.85|6132.85|6169.93|6131.93|6171.52|6133.52|6169.93|6131.93|10
1608503880000|2020-12-20 22:38:00|6169.86|6131.86|6173.06|6135.06|6173.06|6135.06|6169.86|6131.86|9
1608503890000|2020-12-20 22:38:10|6173.54|6135.54|6177.31|6139.31|6177.91|6139.91|6173.54|6135.54|10
1608503900000|2020-12-20 22:38:20|6176.92|6138.92|6178.97|6140.97|6178.97|6140.97|6176.92|6138.92|10
1608503910000|2020-12-20 22:38:30|6179.32|6141.32|6179.07|6141.07|6179.95|6141.95|6179.07|6141.07|10
1608503920000|2020-12-20 22:38:40|6179.05|6141.05|6182.37|6144.37|6182.59|6144.59|6179.05|6141.05|10
1608503930000|2020-12-20 22:38:50|6182.4|6144.4|6179.39|6141.39|6183.41|6145.41|6179.02|6141.02|10
1608503940000|2020-12-20 22:39:00|6179.66|6141.66|6186.06|6148.06|6186.32|6148.32|6179.66|6141.66|10
1608503950000|2020-12-20 22:39:10|6184.77|6146.77|6184.34|6146.34|6184.8|6146.8|6183.71|6145.71|10
1608503960000|2020-12-20 22:39:20|6184.86|6146.86|6184.25|6146.25|6185.34|6147.34|6184.19|6146.19|10
1608503970000|2020-12-20 22:39:30|6184.39|6146.39|6183.2|6145.2|6185.24|6147.24|6183.2|6145.2|10
1608503980000|2020-12-20 22:39:40|6183.01|6145.01|6184.31|6146.31|6184.31|6146.31|6182.55|6144.55|10
1608503990000|2020-12-20 22:39:50|6185.26|6147.26|6184.53|6146.53|6185.62|6147.62|6184.53|6146.53|10
1608504000000|2020-12-20 22:40:00|6184.46|6146.46|6183.77|6145.77|6184.46|6146.46|6182.08|6144.08|10
1608504010000|2020-12-20 22:40:10|6183.85|6145.85|6184.43|6146.43|6185.38|6147.38|6183.85|6145.85|9
1608504020000|2020-12-20 22:40:20|6184.27|6146.27|6186.51|6148.51|6186.51|6148.51|6184.27|6146.27|10
1608504030000|2020-12-20 22:40:30|6186.66|6148.66|6185.79|6147.79|6186.9|6148.9|6185.56|6147.56|9
1608504040000|2020-12-20 22:40:40|6186|6148|6187.06|6149.06|6187.11|6149.11|6185.78|6147.78|10
1608504050000|2020-12-20 22:40:50|6187.32|6149.32|6187.71|6149.71|6188.15|6150.15|6187.05|6149.05|10
1608504060000|2020-12-20 22:41:00|6188.02|6150.02|6185.66|6147.66|6188.3|6150.3|6185.66|6147.66|10
1608504070000|2020-12-20 22:41:10|6185.69|6147.69|6182.64|6144.64|6185.69|6147.69|6182.64|6144.64|10
1608504080000|2020-12-20 22:41:20|6182.6|6144.6|6184.38|6146.38|6184.44|6146.44|6182.35|6144.35|10
1608504090000|2020-12-20 22:41:30|6184.12|6146.12|6183.25|6145.25|6184.49|6146.49|6183.06|6145.06|10
1608504100000|2020-12-20 22:41:40|6183.42|6145.42|6184.66|6146.66|6185.07|6147.07|6183.42|6145.42|10
1608504110000|2020-12-20 22:41:50|6184.68|6146.68|6186.63|6148.63|6186.63|6148.63|6183.78|6145.78|10
1608504120000|2020-12-20 22:42:00|6185.96|6147.96|6186.32|6148.32|6186.71|6148.71|6185.95|6147.95|10
1608504130000|2020-12-20 22:42:10|6186.47|6148.47|6188.48|6150.48|6188.48|6150.48|6186.47|6148.47|10
1608504140000|2020-12-20 22:42:20|6188.68|6150.68|6190.76|6152.76|6190.82|6152.82|6188.68|6150.68|10
1608504150000|2020-12-20 22:42:30|6190.6|6152.6|6191.78|6153.78|6191.9|6153.9|6190.54|6152.54|10
1608504160000|2020-12-20 22:42:40|6192.1|6154.1|6194.07|6156.07|6194.07|6156.07|6192.1|6154.1|9
1608504170000|2020-12-20 22:42:50|6194.37|6156.37|6194.27|6156.27|6195.12|6157.12|6194.27|6156.27|10
1608504180000|2020-12-20 22:43:00|6193.72|6155.72|6193.75|6155.75|6193.75|6155.75|6192.44|6154.44|10
1608504190000|2020-12-20 22:43:10|6193.89|6155.89|6197.01|6159.01|6197.01|6159.01|6193.89|6155.89|10
1608504200000|2020-12-20 22:43:20|6196.87|6158.87|6200.4|6162.4|6201.17|6163.17|6196.87|6158.87|10
1608504210000|2020-12-20 22:43:30|6199.37|6161.37|6197.38|6159.38|6199.37|6161.37|6196.94|6158.94|10
1608504220000|2020-12-20 22:43:40|6197.28|6159.28|6196.37|6158.37|6198.11|6160.11|6196.37|6158.37|10
1608504230000|2020-12-20 22:43:50|6196.3|6158.3|6197.58|6159.58|6198.01|6160.01|6196.3|6158.3|10
1608504240000|2020-12-20 22:44:00|6197.11|6159.11|6196.58|6158.58|6197.11|6159.11|6195.68|6157.68|10
1608504250000|2020-12-20 22:44:10|6196.29|6158.29|6199.26|6161.26|6199.26|6161.26|6196.29|6158.29|10
1608504260000|2020-12-20 22:44:20|6199.83|6161.83|6199.33|6161.33|6199.83|6161.83|6198.71|6160.71|10
1608504270000|2020-12-20 22:44:30|6199.83|6161.83|6197.89|6159.89|6199.83|6161.83|6197.89|6159.89|10
1608504280000|2020-12-20 22:44:40|6197.83|6159.83|6196.1|6158.1|6197.9|6159.9|6196.1|6158.1|10
1608504290000|2020-12-20 22:44:50|6195.68|6157.68|6195.16|6157.16|6195.68|6157.68|6195.04|6157.04|10
1608504300000|2020-12-20 22:45:00|6195.47|6157.47|6194.68|6156.68|6195.47|6157.47|6194.68|6156.68|10
1608504310000|2020-12-20 22:45:10|6194.15|6156.15|6193.45|6155.45|6194.15|6156.15|6193.03|6155.03|10
1608504320000|2020-12-20 22:45:20|6193.36|6155.36|6192.86|6154.86|6193.41|6155.41|6192.6|6154.6|10
1608504330000|2020-12-20 22:45:30|6193.01|6155.01|6191.64|6153.64|6193.01|6155.01|6191.64|6153.64|10
1608504340000|2020-12-20 22:45:40|6191.27|6153.27|6188.55|6150.55|6191.27|6153.27|6188.55|6150.55|10
1608504350000|2020-12-20 22:45:50|6188.26|6150.26|6186.87|6148.87|6188.32|6150.32|6186.87|6148.87|10
1608504360000|2020-12-20 22:46:00|6186.96|6148.96|6188.93|6150.93|6188.93|6150.93|6186.79|6148.79|10
1608504370000|2020-12-20 22:46:10|6189.04|6151.04|6192.79|6154.79|6192.99|6154.99|6189.04|6151.04|10
1608504380000|2020-12-20 22:46:20|6192.64|6154.64|6194.33|6156.33|6194.38|6156.38|6192.64|6154.64|10
1608504390000|2020-12-20 22:46:30|6194.25|6156.25|6195.37|6157.37|6195.37|6157.37|6194.25|6156.25|10
1608504400000|2020-12-20 22:46:40|6195.5|6157.5|6195.49|6157.49|6195.61|6157.61|6195.1|6157.1|10
1608504410000|2020-12-20 22:46:50|6195.59|6157.59|6196.14|6158.14|6196.14|6158.14|6195.31|6157.31|10
1608504420000|2020-12-20 22:47:00|6196.23|6158.23|6199.72|6161.72|6199.72|6161.72|6196.23|6158.23|10
1608504430000|2020-12-20 22:47:10|6199.89|6161.89|6199.63|6161.63|6201.37|6163.37|6199.31|6161.31|10
1608504440000|2020-12-20 22:47:20|6199.58|6161.58|6203.32|6165.32|6203.32|6165.32|6199.58|6161.58|10
1608504450000|2020-12-20 22:47:30|6203.88|6165.88|6207.24|6169.24|6207.24|6169.24|6203.75|6165.75|10
1608504460000|2020-12-20 22:47:40|6207.41|6169.41|6209.25|6171.25|6209.25|6171.25|6207.41|6169.41|10
1608504470000|2020-12-20 22:47:50|6209.63|6171.63|6211.84|6173.84|6211.94|6173.94|6209.63|6171.63|10
1608504480000|2020-12-20 22:48:00|6211.78|6173.78|6210.65|6172.65|6211.8|6173.8|6210.27|6172.27|10
1608504490000|2020-12-20 22:48:10|6210.62|6172.62|6211.21|6173.21|6211.55|6173.55|6210.62|6172.62|10
1608504500000|2020-12-20 22:48:20|6211.28|6173.28|6212.39|6174.39|6212.39|6174.39|6211.21|6173.21|10
1608504510000|2020-12-20 22:48:30|6212.43|6174.43|6210.24|6172.24|6212.43|6174.43|6210.24|6172.24|10
1608504520000|2020-12-20 22:48:40|6210.07|6172.07|6209.04|6171.04|6210.07|6172.07|6208.35|6170.35|10
1608504530000|2020-12-20 22:48:50|6209.32|6171.32|6209.87|6171.87|6209.87|6171.87|6209.15|6171.15|9
1608504540000|2020-12-20 22:49:00|6210.19|6172.19|6210.33|6172.33|6210.37|6172.37|6209.84|6171.84|10
1608504550000|2020-12-20 22:49:10|6210.2|6172.2|6209.06|6171.06|6210.2|6172.2|6208.9|6170.9|10
1608504560000|2020-12-20 22:49:20|6208.92|6170.92|6203.17|6165.17|6208.92|6170.92|6203.17|6165.17|10
1608504570000|2020-12-20 22:49:30|6202.78|6164.78|6199.76|6161.76|6202.78|6164.78|6199.76|6161.76|10
1608504580000|2020-12-20 22:49:40|6200.04|6162.04|6203.65|6165.65|6203.78|6165.78|6200.04|6162.04|10
1608504590000|2020-12-20 22:49:50|6204.08|6166.08|6204.65|6166.65|6204.65|6166.65|6203.85|6165.85|10
1608504600000|2020-12-20 22:50:00|6205.08|6167.08|6204.94|6166.94|6205.26|6167.26|6204.83|6166.83|10
1608504610000|2020-12-20 22:50:10|6204.64|6166.64|6204.8|6166.8|6205.01|6167.01|6204.15|6166.15|10
1608504620000|2020-12-20 22:50:20|6204.88|6166.88|6204.55|6166.55|6205.1|6167.1|6204.55|6166.55|10
1608504630000|2020-12-20 22:50:30|6204.27|6166.27|6199.88|6161.88|6204.27|6166.27|6199.88|6161.88|10
1608504640000|2020-12-20 22:50:40|6199.92|6161.92|6193.52|6155.52|6199.92|6161.92|6193.52|6155.52|10
1608504650000|2020-12-20 22:50:50|6194.5|6156.5|6196.91|6158.91|6197.64|6159.64|6194.5|6156.5|10
1608504660000|2020-12-20 22:51:00|6196.47|6158.47|6193.99|6155.99|6196.47|6158.47|6193.99|6155.99|9
1608504670000|2020-12-20 22:51:10|6193.89|6155.89|6195.34|6157.34|6196.62|6158.62|6193.47|6155.47|10
1608504680000|2020-12-20 22:51:20|6194.81|6156.81|6196.1|6158.1|6196.7|6158.7|6194.62|6156.62|9
1608504690000|2020-12-20 22:51:30|6195.98|6157.98|6197.44|6159.44|6197.44|6159.44|6195.98|6157.98|10
1608504700000|2020-12-20 22:51:40|6197.27|6159.27|6194.84|6156.84|6197.59|6159.59|6194.81|6156.81|10
1608504710000|2020-12-20 22:51:50|6195.29|6157.29|6195.03|6157.03|6195.29|6157.29|6193.89|6155.89|10
1608504720000|2020-12-20 22:52:00|6195.3|6157.3|6193.11|6155.11|6195.62|6157.62|6193.11|6155.11|9
1608504730000|2020-12-20 22:52:10|6193.12|6155.12|6194.12|6156.12|6194.5|6156.5|6192.52|6154.52|10
1608504740000|2020-12-20 22:52:20|6194.29|6156.29|6193.36|6155.36|6194.64|6156.64|6192.76|6154.76|10
1608504750000|2020-12-20 22:52:30|6193.55|6155.55|6192.25|6154.25|6193.74|6155.74|6192.25|6154.25|10
1608504760000|2020-12-20 22:52:40|6192.06|6154.06|6190.54|6152.54|6192.14|6154.14|6190.54|6152.54|10
1608504770000|2020-12-20 22:52:50|6191.37|6153.37|6192.42|6154.42|6192.64|6154.64|6191.37|6153.37|9
1608504780000|2020-12-20 22:53:00|6192.77|6154.77|6192.98|6154.98|6196.26|6158.26|6192.73|6154.73|10
1608504790000|2020-12-20 22:53:10|6192.27|6154.27|6191.37|6153.37|6192.27|6154.27|6190.44|6152.44|10
1608504800000|2020-12-20 22:53:20|6192.15|6154.15|6190.82|6152.82|6192.15|6154.15|6190.49|6152.49|10
1608504810000|2020-12-20 22:53:30|6191.24|6153.24|6195.53|6157.53|6195.53|6157.53|6191.24|6153.24|10
1608504820000|2020-12-20 22:53:40|6195.47|6157.47|6197.06|6159.06|6197.06|6159.06|6195.47|6157.47|9
1608504830000|2020-12-20 22:53:50|6197.93|6159.93|6195.56|6157.56|6197.93|6159.93|6195.56|6157.56|10
1608504840000|2020-12-20 22:54:00|6194.5|6156.5|6192.09|6154.09|6194.5|6156.5|6192.03|6154.03|9
1608504850000|2020-12-20 22:54:10|6192.34|6154.34|6191.72|6153.72|6192.79|6154.79|6191.72|6153.72|10
1608504860000|2020-12-20 22:54:20|6191.25|6153.25|6191.36|6153.36|6191.36|6153.36|6190.34|6152.34|10
1608504870000|2020-12-20 22:54:30|6190.92|6152.92|6192.75|6154.75|6193.3|6155.3|6190.87|6152.87|10
1608504880000|2020-12-20 22:54:40|6193.01|6155.01|6193.77|6155.77|6194.22|6156.22|6193.01|6155.01|10
1608504890000|2020-12-20 22:54:50|6193.61|6155.61|6194.51|6156.51|6194.51|6156.51|6193.32|6155.32|9
1608504900000|2020-12-20 22:55:00|6194.56|6156.56|6196.05|6158.05|6196.05|6158.05|6194.01|6156.01|10
1608504910000|2020-12-20 22:55:10|6195.78|6157.78|6199.31|6161.31|6199.37|6161.37|6195.78|6157.78|10
1608504920000|2020-12-20 22:55:20|6199.25|6161.25|6199.27|6161.27|6199.34|6161.34|6198.56|6160.56|10
1608504930000|2020-12-20 22:55:30|6197.86|6159.86|6201.62|6163.62|6201.62|6163.62|6197.86|6159.86|10
1608504940000|2020-12-20 22:55:40|6201.23|6163.23|6200.33|6162.33|6201.31|6163.31|6200.12|6162.12|10
1608504950000|2020-12-20 22:55:50|6200.34|6162.34|6202.37|6164.37|6202.37|6164.37|6200.03|6162.03|10
1608504960000|2020-12-20 22:56:00|6203.37|6165.37|6207.37|6169.37|6207.97|6169.97|6203.37|6165.37|10
1608504970000|2020-12-20 22:56:10|6207.1|6169.1|6205.59|6167.59|6207.21|6169.21|6205.44|6167.44|9
1608504980000|2020-12-20 22:56:20|6206.11|6168.11|6208.69|6170.69|6208.79|6170.79|6206.11|6168.11|10
1608504990000|2020-12-20 22:56:30|6208.45|6170.45|6209.92|6171.92|6209.92|6171.92|6207.4|6169.4|10
1608505000000|2020-12-20 22:56:40|6209.16|6171.16|6207.9|6169.9|6210.23|6172.23|6207.9|6169.9|10
1608505010000|2020-12-20 22:56:50|6207.79|6169.79|6208.73|6170.73|6208.73|6170.73|6207.65|6169.65|10
1608505020000|2020-12-20 22:57:00|6208.89|6170.89|6208.4|6170.4|6209|6171|6208.36|6170.36|9
1608505030000|2020-12-20 22:57:10|6207.59|6169.59|6205.79|6167.79|6207.59|6169.59|6205.79|6167.79|10
1608505040000|2020-12-20 22:57:20|6205.04|6167.04|6203.39|6165.39|6205.04|6167.04|6202.94|6164.94|10
1608505050000|2020-12-20 22:57:30|6203.7|6165.7|6205.3|6167.3|6205.3|6167.3|6203.37|6165.37|10
1608505060000|2020-12-20 22:57:40|6205.59|6167.59|6205.45|6167.45|6205.74|6167.74|6204.99|6166.99|9
1608505070000|2020-12-20 22:57:50|6205.48|6167.48|6204.54|6166.54|6205.5|6167.5|6204.04|6166.04|10
1608505080000|2020-12-20 22:58:00|6204.62|6166.62|6202.63|6164.63|6204.62|6166.62|6202.63|6164.63|10
1608505090000|2020-12-20 22:58:10|6202.37|6164.37|6202.1|6164.1|6202.47|6164.47|6202.06|6164.06|10
1608505100000|2020-12-20 22:58:20|6202.04|6164.04|6205.21|6167.21|6205.21|6167.21|6201.85|6163.85|10
1608505110000|2020-12-20 22:58:30|6205.49|6167.49|6205.75|6167.75|6205.78|6167.78|6204.83|6166.83|10
1608505120000|2020-12-20 22:58:40|6205.81|6167.81|6204.44|6166.44|6205.92|6167.92|6204.44|6166.44|10
1608505130000|2020-12-20 22:58:50|6204.47|6166.47|6203.36|6165.36|6204.49|6166.49|6203.36|6165.36|9
1608505140000|2020-12-20 22:59:00|6203.39|6165.39|6201.42|6163.42|6203.39|6165.39|6201.21|6163.21|10
1608505150000|2020-12-20 22:59:10|6201.98|6163.98|6201.85|6163.85|6202.43|6164.43|6201.7|6163.7|10
1608505160000|2020-12-20 22:59:20|6202.18|6164.18|6203.3|6165.3|6203.36|6165.36|6202.18|6164.18|8
1608505170000|2020-12-20 22:59:30|6203.17|6165.17|6202.41|6164.41|6203.17|6165.17|6202.41|6164.41|9
1608505180000|2020-12-20 22:59:40|6202.26|6164.26|6202.75|6164.75|6203.06|6165.06|6202.04|6164.04|10
1608505190000|2020-12-20 22:59:50|6202.7|6164.7|6203.27|6165.27|6203.27|6165.27|6202.57|6164.57|8
1608505200000|2020-12-20 23:00:00|6203.32|6165.32|6207.84|6169.84|6207.84|6169.84|6203.17|6165.17|10
1608505210000|2020-12-20 23:00:10|6208.18|6170.18|6211.41|6173.41|6211.41|6173.41|6208.18|6170.18|10
1608505220000|2020-12-20 23:00:20|6211.65|6173.65|6209.19|6171.19|6211.65|6173.65|6209.19|6171.19|10
1608505230000|2020-12-20 23:00:30|6209.21|6171.21|6204.39|6166.39|6209.21|6171.21|6204.39|6166.39|10
1608505240000|2020-12-20 23:00:40|6204.01|6166.01|6199.27|6161.27|6204.01|6166.01|6196.43|6158.43|10
1608505250000|2020-12-20 23:00:50|6199.68|6161.68|6198.02|6160.02|6199.87|6161.87|6198.02|6160.02|10
1608505260000|2020-12-20 23:01:00|6197.84|6159.84|6198.24|6160.24|6198.24|6160.24|6197.43|6159.43|9
1608505270000|2020-12-20 23:01:10|6198.02|6160.02|6198.24|6160.24|6199.27|6161.27|6197.8|6159.8|10
1608505280000|2020-12-20 23:01:20|6198.32|6160.32|6198.09|6160.09|6198.86|6160.86|6197.92|6159.92|10
1608505290000|2020-12-20 23:01:30|6198.36|6160.36|6197.82|6159.82|6198.36|6160.36|6197.74|6159.74|10
1608505300000|2020-12-20 23:01:40|6197.69|6159.69|6198.8|6160.8|6199.41|6161.41|6197.69|6159.69|10
1608505310000|2020-12-20 23:01:50|6198.95|6160.95|6200.2|6162.2|6200.4|6162.4|6198.39|6160.39|10
1608505320000|2020-12-20 23:02:00|6200.24|6162.24|6200.39|6162.39|6200.39|6162.39|6199.81|6161.81|10
1608505330000|2020-12-20 23:02:10|6200.42|6162.42|6200.42|6162.42|6200.42|6162.42|6199.81|6161.81|10
1608505340000|2020-12-20 23:02:20|6200.02|6162.02|6200.34|6162.34|6200.46|6162.46|6200.02|6162.02|10
1608505350000|2020-12-20 23:02:30|6200.43|6162.43|6201.81|6163.81|6201.81|6163.81|6200.36|6162.36|10
1608505360000|2020-12-20 23:02:40|6202.04|6164.04|6202.15|6164.15|6202.8|6164.8|6201.84|6163.84|10
1608505370000|2020-12-20 23:02:50|6202.1|6164.1|6202.33|6164.33|6202.51|6164.51|6201.64|6163.64|10
1608505380000|2020-12-20 23:03:00|6201.74|6163.74|6203.34|6165.34|6203.34|6165.34|6201.74|6163.74|10
1608505390000|2020-12-20 23:03:10|6203.48|6165.48|6204.9|6166.9|6204.9|6166.9|6203.48|6165.48|10
1608505400000|2020-12-20 23:03:20|6204.65|6166.65|6205.01|6167.01|6205.57|6167.57|6204.65|6166.65|10
1608505410000|2020-12-20 23:03:30|6204.95|6166.95|6204.11|6166.11|6204.98|6166.98|6204.11|6166.11|10
1608505420000|2020-12-20 23:03:40|6204|6166|6204.1|6166.1|6204.46|6166.46|6204|6166|10
1608505430000|2020-12-20 23:03:50|6203.95|6165.95|6203.07|6165.07|6204.17|6166.17|6203.04|6165.04|10
1608505440000|2020-12-20 23:04:00|6203.15|6165.15|6203.14|6165.14|6203.43|6165.43|6202.83|6164.83|10
1608505450000|2020-12-20 23:04:10|6203.1|6165.1|6202.74|6164.74|6203.19|6165.19|6202.57|6164.57|10
1608505460000|2020-12-20 23:04:20|6202.84|6164.84|6205.48|6167.48|6205.48|6167.48|6202.84|6164.84|10
1608505470000|2020-12-20 23:04:30|6205.59|6167.59|6207.81|6169.81|6208.08|6170.08|6205.59|6167.59|10
1608505480000|2020-12-20 23:04:40|6207.7|6169.7|6209.02|6171.02|6209.02|6171.02|6207.46|6169.46|10
1608505490000|2020-12-20 23:04:50|6209.06|6171.06|6210.32|6172.32|6211.69|6173.69|6208.98|6170.98|10
1608505500000|2020-12-20 23:05:00|6210.25|6172.25|6212.15|6174.15|6212.61|6174.61|6210.25|6172.25|10
1608505510000|2020-12-20 23:05:10|6212.65|6174.65|6214.71|6176.71|6214.71|6176.71|6212.65|6174.65|9
1608505520000|2020-12-20 23:05:20|6215.33|6177.33|6215.34|6177.34|6215.72|6177.72|6215.22|6177.22|10
1608505530000|2020-12-20 23:05:30|6215.41|6177.41|6215.45|6177.45|6216.29|6178.29|6215.41|6177.41|10
1608505540000|2020-12-20 23:05:40|6215.71|6177.71|6215.67|6177.67|6215.79|6177.79|6215.48|6177.48|10
1608505550000|2020-12-20 23:05:50|6215.42|6177.42|6214.11|6176.11|6215.51|6177.51|6214.11|6176.11|9
1608505560000|2020-12-20 23:06:00|6214.05|6176.05|6210.89|6172.89|6214.05|6176.05|6210.74|6172.74|10
1608505570000|2020-12-20 23:06:10|6211.09|6173.09|6212.07|6174.07|6212.32|6174.32|6211.09|6173.09|10
1608505580000|2020-12-20 23:06:20|6211.87|6173.87|6211.46|6173.46|6211.89|6173.89|6210.97|6172.97|9
1608505590000|2020-12-20 23:06:30|6211.19|6173.19|6211.57|6173.57|6212.15|6174.15|6211.1|6173.1|10
1608505600000|2020-12-20 23:06:40|6211.56|6173.56|6211.77|6173.77|6212.03|6174.03|6211.37|6173.37|10
1608505610000|2020-12-20 23:06:50|6212.29|6174.29|6213.68|6175.68|6213.7|6175.7|6212.29|6174.29|10
1608505620000|2020-12-20 23:07:00|6213.65|6175.65|6214.34|6176.34|6214.89|6176.89|6213.65|6175.65|9
1608505630000|2020-12-20 23:07:10|6214.04|6176.04|6214.68|6176.68|6215.29|6177.29|6214.04|6176.04|9
1608505640000|2020-12-20 23:07:20|6214.75|6176.75|6214.66|6176.66|6215.01|6177.01|6214.66|6176.66|9
1608505650000|2020-12-20 23:07:30|6214.06|6176.06|6214.51|6176.51|6214.51|6176.51|6213.89|6175.89|10
1608505660000|2020-12-20 23:07:40|6214.76|6176.76|6214.7|6176.7|6214.82|6176.82|6214.35|6176.35|10
1608505670000|2020-12-20 23:07:50|6214.68|6176.68|6210.93|6172.93|6214.68|6176.68|6210.93|6172.93|10
1608505680000|2020-12-20 23:08:00|6210.31|6172.31|6209.07|6171.07|6210.31|6172.31|6209.07|6171.07|10
1608505690000|2020-12-20 23:08:10|6209.1|6171.1|6209.69|6171.69|6209.84|6171.84|6209.1|6171.1|10
1608505700000|2020-12-20 23:08:20|6209.33|6171.33|6209.84|6171.84|6209.87|6171.87|6209.09|6171.09|10
1608505710000|2020-12-20 23:08:30|6209.97|6171.97|6209.47|6171.47|6209.97|6171.97|6209.47|6171.47|10
1608505720000|2020-12-20 23:08:40|6209.53|6171.53|6211.38|6173.38|6211.38|6173.38|6209.35|6171.35|10
1608505730000|2020-12-20 23:08:50|6211.77|6173.77|6212.56|6174.56|6213|6175|6211.62|6173.62|10
1608505740000|2020-12-20 23:09:00|6212.76|6174.76|6213.32|6175.32|6213.7|6175.7|6212.59|6174.59|10
1608505750000|2020-12-20 23:09:10|6213.03|6175.03|6212.62|6174.62|6213.1|6175.1|6212.48|6174.48|10
1608505760000|2020-12-20 23:09:20|6212.52|6174.52|6212.88|6174.88|6212.88|6174.88|6212.47|6174.47|10
1608505770000|2020-12-20 23:09:30|6213.2|6175.2|6212.3|6174.3|6213.5|6175.5|6212.3|6174.3|10
1608505780000|2020-12-20 23:09:40|6212.2|6174.2|6212.28|6174.28|6212.28|6174.28|6211.51|6173.51|10
1608505790000|2020-12-20 23:09:50|6212.79|6174.79|6213.72|6175.72|6213.72|6175.72|6212.54|6174.54|10
1608505800000|2020-12-20 23:10:00|6213.75|6175.75|6213.86|6175.86|6214.19|6176.19|6213.68|6175.68|9
1608505810000|2020-12-20 23:10:10|6214.14|6176.14|6215.93|6177.93|6215.93|6177.93|6214.12|6176.12|10
1608505820000|2020-12-20 23:10:20|6216.1|6178.1|6216.52|6178.52|6216.53|6178.53|6215.54|6177.54|10
1608505830000|2020-12-20 23:10:30|6216.5|6178.5|6216.79|6178.79|6216.93|6178.93|6216.36|6178.36|9
1608505840000|2020-12-20 23:10:40|6216.89|6178.89|6217.02|6179.02|6217.06|6179.06|6216.87|6178.87|10
1608505850000|2020-12-20 23:10:50|6217.51|6179.51|6218.85|6180.85|6218.85|6180.85|6217.26|6179.26|10
1608505860000|2020-12-20 23:11:00|6219.04|6181.04|6221.27|6183.27|6221.27|6183.27|6218.89|6180.89|10
1608505870000|2020-12-20 23:11:10|6221.39|6183.39|6221.85|6183.85|6221.85|6183.85|6221.38|6183.38|10
1608505880000|2020-12-20 23:11:20|6221.89|6183.89|6221.78|6183.78|6221.89|6183.89|6221|6183|10
1608505890000|2020-12-20 23:11:30|6221.14|6183.14|6220.18|6182.18|6221.14|6183.14|6220.12|6182.12|10
1608505900000|2020-12-20 23:11:40|6220.14|6182.14|6218.1|6180.1|6220.14|6182.14|6218.1|6180.1|10
1608505910000|2020-12-20 23:11:50|6218.14|6180.14|6217.57|6179.57|6218.14|6180.14|6217.24|6179.24|10
1608505920000|2020-12-20 23:12:00|6217.58|6179.58|6217.73|6179.73|6217.89|6179.89|6217.42|6179.42|10
1608505930000|2020-12-20 23:12:10|6217.58|6179.58|6218.79|6180.79|6218.79|6180.79|6217.48|6179.48|10
1608505940000|2020-12-20 23:12:20|6218.92|6180.92|6221.12|6183.12|6221.27|6183.27|6218.92|6180.92|10
1608505950000|2020-12-20 23:12:30|6221.25|6183.25|6221.9|6183.9|6222.38|6184.38|6221.25|6183.25|10
1608505960000|2020-12-20 23:12:40|6221.96|6183.96|6222.64|6184.64|6222.64|6184.64|6221.95|6183.95|9
1608505970000|2020-12-20 23:12:50|6222.69|6184.69|6223.72|6185.72|6223.72|6185.72|6222.69|6184.69|10
1608505980000|2020-12-20 23:13:00|6223.61|6185.61|6222.66|6184.66|6223.61|6185.61|6222.54|6184.54|10
1608505990000|2020-12-20 23:13:10|6222.61|6184.61|6222.45|6184.45|6222.61|6184.61|6222.19|6184.19|9
1608506000000|2020-12-20 23:13:20|6222.43|6184.43|6222.99|6184.99|6222.99|6184.99|6222.43|6184.43|10
1608506010000|2020-12-20 23:13:30|6223.08|6185.08|6222.9|6184.9|6223.12|6185.12|6222.9|6184.9|10
1608506020000|2020-12-20 23:13:40|6222.73|6184.73|6222.12|6184.12|6222.74|6184.74|6222.12|6184.12|10
1608506030000|2020-12-20 23:13:50|6222.18|6184.18|6222.07|6184.07|6222.28|6184.28|6221.78|6183.78|10
1608506040000|2020-12-20 23:14:00|6221.94|6183.94|6221.72|6183.72|6221.96|6183.96|6221.69|6183.69|9
1608506050000|2020-12-20 23:14:10|6221.89|6183.89|6222.05|6184.05|6222.26|6184.26|6221.86|6183.86|9
1608506060000|2020-12-20 23:14:20|6221.96|6183.96|6221.8|6183.8|6222.13|6184.13|6221.8|6183.8|8
1608506070000|2020-12-20 23:14:30|6222.01|6184.01|6221.16|6183.16|6222.03|6184.03|6221.16|6183.16|9
1608506080000|2020-12-20 23:14:40|6221.35|6183.35|6221.74|6183.74|6221.74|6183.74|6221.24|6183.24|10
1608506090000|2020-12-20 23:14:50|6221.75|6183.75|6221.67|6183.67|6221.83|6183.83|6221.39|6183.39|9
1608506100000|2020-12-20 23:15:00|6221.69|6183.69|6219.86|6181.86|6221.69|6183.69|6219.86|6181.86|10
1608506110000|2020-12-20 23:15:10|6219.64|6181.64|6217.17|6179.17|6219.64|6181.64|6217.17|6179.17|10
1608506120000|2020-12-20 23:15:20|6217.02|6179.02|6216.42|6178.42|6217.02|6179.02|6216.37|6178.37|9
1608506130000|2020-12-20 23:15:30|6216.37|6178.37|6216|6178|6216.37|6178.37|6215.86|6177.86|9
1608506140000|2020-12-20 23:15:40|6215.98|6177.98|6214.78|6176.78|6215.98|6177.98|6214.78|6176.78|10
1608506150000|2020-12-20 23:15:50|6214.44|6176.44|6213.02|6175.02|6214.44|6176.44|6213.02|6175.02|10
1608506160000|2020-12-20 23:16:00|6212.96|6174.96|6210.7|6172.7|6213.1|6175.1|6210.7|6172.7|10
1608506170000|2020-12-20 23:16:10|6210.4|6172.4|6207.48|6169.48|6210.4|6172.4|6207.48|6169.48|10
1608506180000|2020-12-20 23:16:20|6206.13|6168.13|6197.11|6159.11|6206.13|6168.13|6196.56|6158.56|10
1608506190000|2020-12-20 23:16:30|6197.92|6159.92|6199.2|6161.2|6199.98|6161.98|6197.92|6159.92|10
1608506200000|2020-12-20 23:16:40|6198.98|6160.98|6198.31|6160.31|6198.98|6160.98|6197.53|6159.53|10
1608506210000|2020-12-20 23:16:50|6198.43|6160.43|6198.72|6160.72|6199.72|6161.72|6198.37|6160.37|10
1608506220000|2020-12-20 23:17:00|6199.35|6161.35|6198.25|6160.25|6199.35|6161.35|6198.25|6160.25|10
1608506230000|2020-12-20 23:17:10|6198.17|6160.17|6195.95|6157.95|6198.17|6160.17|6195.92|6157.92|10
1608506240000|2020-12-20 23:17:20|6195.72|6157.72|6195.05|6157.05|6195.72|6157.72|6194.5|6156.5|10
1608506250000|2020-12-20 23:17:30|6195.24|6157.24|6196.03|6158.03|6196.03|6158.03|6194.95|6156.95|10
1608506260000|2020-12-20 23:17:40|6196.68|6158.68|6197.45|6159.45|6197.66|6159.66|6196.57|6158.57|8
1608506270000|2020-12-20 23:17:50|6197.37|6159.37|6198.55|6160.55|6198.69|6160.69|6197.35|6159.35|10
1608506280000|2020-12-20 23:18:00|6198.41|6160.41|6199.47|6161.47|6199.47|6161.47|6198.41|6160.41|10
1608506290000|2020-12-20 23:18:10|6199.07|6161.07|6198.8|6160.8|6199.1|6161.1|6198.53|6160.53|10
1608506300000|2020-12-20 23:18:20|6199.3|6161.3|6198.14|6160.14|6199.3|6161.3|6198.14|6160.14|10
1608506310000|2020-12-20 23:18:30|6198.1|6160.1|6198.25|6160.25|6198.45|6160.45|6198.08|6160.08|9
1608506320000|2020-12-20 23:18:40|6198.29|6160.29|6197.53|6159.53|6198.29|6160.29|6197.38|6159.38|10
1608506330000|2020-12-20 23:18:50|6197.71|6159.71|6198.87|6160.87|6199.02|6161.02|6197.71|6159.71|10
1608506340000|2020-12-20 23:19:00|6198.84|6160.84|6198.96|6160.96|6199.11|6161.11|6198.48|6160.48|9
1608506350000|2020-12-20 23:19:10|6198.94|6160.94|6198.24|6160.24|6199.11|6161.11|6198.24|6160.24|10
1608506360000|2020-12-20 23:19:20|6197.95|6159.95|6198.55|6160.55|6198.55|6160.55|6197.61|6159.61|9
1608506370000|2020-12-20 23:19:30|6199.38|6161.38|6201.89|6163.89|6201.89|6163.89|6199.09|6161.09|10
1608506380000|2020-12-20 23:19:40|6202.11|6164.11|6202.4|6164.4|6202.47|6164.47|6201.51|6163.51|10
1608506390000|2020-12-20 23:19:50|6202.69|6164.69|6203.6|6165.6|6204.35|6166.35|6202.69|6164.69|10
1608506400000|2020-12-20 23:20:00|6203.73|6165.73|6202.44|6164.44|6203.88|6165.88|6202.36|6164.36|10
1608506410000|2020-12-20 23:20:10|6202.22|6164.22|6203.15|6165.15|6203.19|6165.19|6202.22|6164.22|9
1608506420000|2020-12-20 23:20:20|6203.11|6165.11|6203.63|6165.63|6203.63|6165.63|6203.01|6165.01|10
1608506430000|2020-12-20 23:20:30|6203.61|6165.61|6202.59|6164.59|6203.84|6165.84|6202.59|6164.59|10
1608506440000|2020-12-20 23:20:40|6202.52|6164.52|6202.37|6164.37|6202.52|6164.52|6202.01|6164.01|10
1608506450000|2020-12-20 23:20:50|6202.22|6164.22|6203.72|6165.72|6203.72|6165.72|6202.22|6164.22|9
1608506460000|2020-12-20 23:21:00|6203.92|6165.92|6203.6|6165.6|6204.01|6166.01|6203.6|6165.6|10
1608506470000|2020-12-20 23:21:10|6203.4|6165.4|6201.43|6163.43|6203.4|6165.4|6201.43|6163.43|10
1608506480000|2020-12-20 23:21:20|6201.31|6163.31|6202|6164|6202|6164|6201.11|6163.11|10
1608506490000|2020-12-20 23:21:30|6201.88|6163.88|6204.64|6166.64|6204.64|6166.64|6201.88|6163.88|10
1608506500000|2020-12-20 23:21:40|6204.57|6166.57|6207.1|6169.1|6207.1|6169.1|6204.57|6166.57|10
1608506510000|2020-12-20 23:21:50|6207.54|6169.54|6208.06|6170.06|6208.06|6170.06|6207.23|6169.23|9
1608506520000|2020-12-20 23:22:00|6208.02|6170.02|6208.33|6170.33|6208.33|6170.33|6207.66|6169.66|9
1608506530000|2020-12-20 23:22:10|6208.1|6170.1|6210.42|6172.42|6210.42|6172.42|6208.1|6170.1|10
1608506540000|2020-12-20 23:22:20|6210.87|6172.87|6213.26|6175.26|6213.26|6175.26|6210.87|6172.87|10
1608506550000|2020-12-20 23:22:30|6213.49|6175.49|6214.54|6176.54|6214.54|6176.54|6213.49|6175.49|10
1608506560000|2020-12-20 23:22:40|6214.38|6176.38|6217.53|6179.53|6217.53|6179.53|6214.38|6176.38|10
1608506570000|2020-12-20 23:22:50|6217.73|6179.73|6218.32|6180.32|6218.62|6180.62|6217.73|6179.73|10
1608506580000|2020-12-20 23:23:00|6218.28|6180.28|6215.93|6177.93|6218.28|6180.28|6215.93|6177.93|9
1608506590000|2020-12-20 23:23:10|6215.82|6177.82|6214.72|6176.72|6215.85|6177.85|6214.23|6176.23|10
1608506600000|2020-12-20 23:23:20|6214.28|6176.28|6216.28|6178.28|6216.28|6178.28|6214.15|6176.15|10
1608506610000|2020-12-20 23:23:30|6216.21|6178.21|6216.02|6178.02|6216.56|6178.56|6216.02|6178.02|9
1608506620000|2020-12-20 23:23:40|6216.07|6178.07|6216.23|6178.23|6216.54|6178.54|6216.04|6178.04|10
1608506630000|2020-12-20 23:23:50|6216.19|6178.19|6215.74|6177.74|6216.24|6178.24|6215.74|6177.74|10
1608506640000|2020-12-20 23:24:00|6215.63|6177.63|6214.52|6176.52|6215.95|6177.95|6214.52|6176.52|9
1608506650000|2020-12-20 23:24:10|6214.32|6176.32|6214.52|6176.52|6214.52|6176.52|6213.82|6175.82|10
1608506660000|2020-12-20 23:24:20|6214.5|6176.5|6214.64|6176.64|6214.81|6176.81|6214.5|6176.5|10
1608506670000|2020-12-20 23:24:30|6214.78|6176.78|6214.18|6176.18|6214.94|6176.94|6214.18|6176.18|10
1608506680000|2020-12-20 23:24:40|6214.06|6176.06|6214.16|6176.16|6214.16|6176.16|6213.94|6175.94|10
1608506690000|2020-12-20 23:24:50|6214.14|6176.14|6212.13|6174.13|6214.34|6176.34|6212.13|6174.13|10
1608506700000|2020-12-20 23:25:00|6212.19|6174.19|6209.75|6171.75|6212.22|6174.22|6209.75|6171.75|10
1608506710000|2020-12-20 23:25:10|6209.4|6171.4|6208.69|6170.69|6209.76|6171.76|6208.69|6170.69|10
1608506720000|2020-12-20 23:25:20|6208.66|6170.66|6208.84|6170.84|6208.88|6170.88|6208.52|6170.52|10
1608506730000|2020-12-20 23:25:30|6208.76|6170.76|6209.79|6171.79|6209.79|6171.79|6208.76|6170.76|10
1608506740000|2020-12-20 23:25:40|6209.74|6171.74|6209.63|6171.63|6209.93|6171.93|6209.61|6171.61|10
1608506750000|2020-12-20 23:25:50|6209.72|6171.72|6208.78|6170.78|6209.72|6171.72|6208.72|6170.72|10
1608506760000|2020-12-20 23:26:00|6208.64|6170.64|6208.17|6170.17|6208.64|6170.64|6208|6170|10
1608506770000|2020-12-20 23:26:10|6208.2|6170.2|6208.16|6170.16|6208.44|6170.44|6208.16|6170.16|9
1608506780000|2020-12-20 23:26:20|6208.18|6170.18|6209.18|6171.18|6209.18|6171.18|6208.18|6170.18|10
1608506790000|2020-12-20 23:26:30|6209.3|6171.3|6209.18|6171.18|6209.3|6171.3|6208.96|6170.96|10
1608506800000|2020-12-20 23:26:40|6209.09|6171.09|6208.95|6170.95|6209.09|6171.09|6208.72|6170.72|8
1608506810000|2020-12-20 23:26:50|6209.1|6171.1|6209.31|6171.31|6209.32|6171.32|6208.99|6170.99|10
1608506820000|2020-12-20 23:27:00|6209.4|6171.4|6210.08|6172.08|6210.08|6172.08|6209.22|6171.22|10
1608506830000|2020-12-20 23:27:10|6210.26|6172.26|6210.62|6172.62|6210.64|6172.64|6210.26|6172.26|9
1608506840000|2020-12-20 23:27:20|6210.6|6172.6|6210.76|6172.76|6210.87|6172.87|6210.6|6172.6|10
1608506850000|2020-12-20 23:27:30|6210.93|6172.93|6211.48|6173.48|6211.48|6173.48|6210.93|6172.93|9
1608506860000|2020-12-20 23:27:40|6211.66|6173.66|6211.75|6173.75|6211.75|6173.75|6211.37|6173.37|9
1608506870000|2020-12-20 23:27:50|6211.72|6173.72|6211.32|6173.32|6211.91|6173.91|6211.23|6173.23|9
1608506880000|2020-12-20 23:28:00|6211.14|6173.14|6210.97|6172.97|6211.14|6173.14|6210.88|6172.88|10
1608506890000|2020-12-20 23:28:10|6211.08|6173.08|6211.71|6173.71|6211.71|6173.71|6211.08|6173.08|9
1608506900000|2020-12-20 23:28:20|6211.69|6173.69|6212.06|6174.06|6212.38|6174.38|6211.69|6173.69|9
1608506910000|2020-12-20 23:28:30|6212.26|6174.26|6211.52|6173.52|6212.26|6174.26|6211.52|6173.52|9
1608506920000|2020-12-20 23:28:40|6211.32|6173.32|6210.22|6172.22|6211.32|6173.32|6210.22|6172.22|10
1608506930000|2020-12-20 23:28:50|6210.48|6172.48|6210.21|6172.21|6210.52|6172.52|6210.21|6172.21|10
1608506940000|2020-12-20 23:29:00|6210.17|6172.17|6208.87|6170.87|6210.17|6172.17|6208.87|6170.87|10
1608506950000|2020-12-20 23:29:10|6208.81|6170.81|6206.27|6168.27|6208.94|6170.94|6206.27|6168.27|10
1608506960000|2020-12-20 23:29:20|6206.25|6168.25|6206.42|6168.42|6206.47|6168.47|6206.09|6168.09|10
1608506970000|2020-12-20 23:29:30|6206.39|6168.39|6205.64|6167.64|6206.54|6168.54|6205.64|6167.64|9
1608506980000|2020-12-20 23:29:40|6205.65|6167.65|6205.31|6167.31|6205.65|6167.65|6205.24|6167.24|9
1608506990000|2020-12-20 23:29:50|6205.51|6167.51|6205.88|6167.88|6205.93|6167.93|6205.41|6167.41|9
1608507000000|2020-12-20 23:30:00|6205.9|6167.9|6205.72|6167.72|6206.25|6168.25|6205.62|6167.62|10
1608507010000|2020-12-20 23:30:10|6205.79|6167.79|6207.31|6169.31|6207.31|6169.31|6205.71|6167.71|10
1608507020000|2020-12-20 23:30:20|6207.75|6169.75|6210.75|6172.75|6210.75|6172.75|6207.75|6169.75|10
1608507030000|2020-12-20 23:30:30|6211.49|6173.49|6213.09|6175.09|6213.09|6175.09|6211.49|6173.49|10
1608507040000|2020-12-20 23:30:40|6213.07|6175.07|6213.82|6175.82|6213.82|6175.82|6212.99|6174.99|10
1608507050000|2020-12-20 23:30:50|6213.98|6175.98|6213.59|6175.59|6213.99|6175.99|6213.59|6175.59|9
1608507060000|2020-12-20 23:31:00|6213.7|6175.7|6212.71|6174.71|6213.7|6175.7|6212.71|6174.71|10
1608507070000|2020-12-20 23:31:10|6212.91|6174.91|6212.69|6174.69|6212.91|6174.91|6212.43|6174.43|10
1608507080000|2020-12-20 23:31:20|6212.57|6174.57|6211.91|6173.91|6212.57|6174.57|6211.91|6173.91|10
1608507090000|2020-12-20 23:31:30|6211.77|6173.77|6212.58|6174.58|6212.58|6174.58|6211.77|6173.77|10
1608507100000|2020-12-20 23:31:40|6212.46|6174.46|6212.71|6174.71|6212.71|6174.71|6212.4|6174.4|10
1608507110000|2020-12-20 23:31:50|6213.03|6175.03|6212.68|6174.68|6213.45|6175.45|6212.68|6174.68|10
1608507120000|2020-12-20 23:32:00|6212.7|6174.7|6212.12|6174.12|6212.73|6174.73|6212.1|6174.1|10
1608507130000|2020-12-20 23:32:10|6212.01|6174.01|6211.48|6173.48|6212.08|6174.08|6211.48|6173.48|9
1608507140000|2020-12-20 23:32:20|6211.54|6173.54|6210.77|6172.77|6211.57|6173.57|6210.77|6172.77|10
1608507150000|2020-12-20 23:32:30|6210.45|6172.45|6209.55|6171.55|6210.45|6172.45|6209.55|6171.55|9
1608507160000|2020-12-20 23:32:40|6209.62|6171.62|6207.95|6169.95|6209.62|6171.62|6207.7|6169.7|10
1608507170000|2020-12-20 23:32:50|6207.82|6169.82|6207.54|6169.54|6208.03|6170.03|6207.54|6169.54|10
1608507180000|2020-12-20 23:33:00|6207.44|6169.44|6206.41|6168.41|6207.44|6169.44|6206.41|6168.41|10
1608507190000|2020-12-20 23:33:10|6206.22|6168.22|6205.89|6167.89|6206.24|6168.24|6205.76|6167.76|10
1608507200000|2020-12-20 23:33:20|6205.95|6167.95|6205.37|6167.37|6206.09|6168.09|6205.32|6167.32|10
1608507210000|2020-12-20 23:33:30|6205.34|6167.34|6204.67|6166.67|6205.34|6167.34|6204.63|6166.63|10
1608507220000|2020-12-20 23:33:40|6204.42|6166.42|6203.05|6165.05|6204.42|6166.42|6203.05|6165.05|9
1608507230000|2020-12-20 23:33:50|6203.25|6165.25|6202.91|6164.91|6203.26|6165.26|6202.78|6164.78|10
1608507240000|2020-12-20 23:34:00|6203.06|6165.06|6203.91|6165.91|6203.99|6165.99|6203.06|6165.06|10
1608507250000|2020-12-20 23:34:10|6203.97|6165.97|6202.38|6164.38|6204.05|6166.05|6202.38|6164.38|10
1608507260000|2020-12-20 23:34:20|6202.07|6164.07|6201.09|6163.09|6202.07|6164.07|6200.67|6162.67|10
1608507270000|2020-12-20 23:34:30|6200.86|6162.86|6199.59|6161.59|6200.86|6162.86|6199.5|6161.5|10
1608507280000|2020-12-20 23:34:40|6199.52|6161.52|6199.58|6161.58|6199.79|6161.79|6199.3|6161.3|10
1608507290000|2020-12-20 23:34:50|6199.59|6161.59|6199.07|6161.07|6199.71|6161.71|6199.07|6161.07|10
1608507300000|2020-12-20 23:35:00|6198.9|6160.9|6198.32|6160.32|6198.9|6160.9|6198.32|6160.32|10
1608507310000|2020-12-20 23:35:10|6198.33|6160.33|6197.98|6159.98|6198.4|6160.4|6197.98|6159.98|10
1608507320000|2020-12-20 23:35:20|6197.99|6159.99|6197.37|6159.37|6198.11|6160.11|6197.37|6159.37|10
1608507330000|2020-12-20 23:35:30|6197.26|6159.26|6194.57|6156.57|6197.26|6159.26|6194.57|6156.57|10
1608507340000|2020-12-20 23:35:40|6194.17|6156.17|6191.66|6153.66|6194.17|6156.17|6191.66|6153.66|10
1608507350000|2020-12-20 23:35:50|6190.99|6152.99|6189.15|6151.15|6191.01|6153.01|6189.15|6151.15|10
1608507360000|2020-12-20 23:36:00|6188.93|6150.93|6187.69|6149.69|6188.93|6150.93|6187.69|6149.69|10
1608507370000|2020-12-20 23:36:10|6187.46|6149.46|6185.59|6147.59|6187.46|6149.46|6185.59|6147.59|10
1608507380000|2020-12-20 23:36:20|6185.26|6147.26|6183.98|6145.98|6185.26|6147.26|6183.75|6145.75|10
1608507390000|2020-12-20 23:36:30|6183.88|6145.88|6186.19|6148.19|6186.19|6148.19|6183.86|6145.86|10
1608507400000|2020-12-20 23:36:40|6186.51|6148.51|6187.41|6149.41|6187.41|6149.41|6186.51|6148.51|10
1608507410000|2020-12-20 23:36:50|6187.43|6149.43|6187.83|6149.83|6187.83|6149.83|6187.43|6149.43|9
1608507420000|2020-12-20 23:37:00|6187.81|6149.81|6187.55|6149.55|6187.84|6149.84|6187.55|6149.55|9
1608507430000|2020-12-20 23:37:10|6187.62|6149.62|6187.01|6149.01|6187.78|6149.78|6187.01|6149.01|10
1608507440000|2020-12-20 23:37:20|6186.71|6148.71|6187.18|6149.18|6187.18|6149.18|6186.62|6148.62|9
1608507450000|2020-12-20 23:37:30|6187.12|6149.12|6187.35|6149.35|6187.35|6149.35|6187.11|6149.11|10
1608507460000|2020-12-20 23:37:40|6187.5|6149.5|6186.91|6148.91|6187.5|6149.5|6186.74|6148.74|10
1608507470000|2020-12-20 23:37:50|6187.24|6149.24|6187.5|6149.5|6187.5|6149.5|6186.53|6148.53|10
1608507480000|2020-12-20 23:38:00|6188.01|6150.01|6187.89|6149.89|6188.39|6150.39|6187.89|6149.89|9
1608507490000|2020-12-20 23:38:10|6187.92|6149.92|6187.95|6149.95|6188|6150|6187.66|6149.66|10
1608507500000|2020-12-20 23:38:20|6187.9|6149.9|6187.14|6149.14|6188.13|6150.13|6187.14|6149.14|9
1608507510000|2020-12-20 23:38:30|6186.74|6148.74|6185.02|6147.02|6186.74|6148.74|6185.02|6147.02|10
1608507520000|2020-12-20 23:38:40|6184.97|6146.97|6182.91|6144.91|6185.07|6147.07|6182.91|6144.91|9
1608507530000|2020-12-20 23:38:50|6182.97|6144.97|6181.4|6143.4|6182.97|6144.97|6181.28|6143.28|10
1608507540000|2020-12-20 23:39:00|6181.2|6143.2|6180.95|6142.95|6181.34|6143.34|6180.71|6142.71|9
1608507550000|2020-12-20 23:39:10|6180.79|6142.79|6180.61|6142.61|6180.79|6142.79|6180.39|6142.39|9
1608507560000|2020-12-20 23:39:20|6180.56|6142.56|6182.42|6144.42|6182.42|6144.42|6180.56|6142.56|10
1608507570000|2020-12-20 23:39:30|6182.46|6144.46|6182.98|6144.98|6183.06|6145.06|6182.25|6144.25|9
1608507580000|2020-12-20 23:39:40|6183.17|6145.17|6181.8|6143.8|6183.17|6145.17|6181.8|6143.8|10
1608507590000|2020-12-20 23:39:50|6181.41|6143.41|6181.43|6143.43|6181.43|6143.43|6180.85|6142.85|10
1608507600000|2020-12-20 23:40:00|6181.61|6143.61|6182.15|6144.15|6182.15|6144.15|6181.61|6143.61|8
1608507610000|2020-12-20 23:40:10|6182.09|6144.09|6182.14|6144.14|6182.17|6144.17|6181.98|6143.98|10
1608507620000|2020-12-20 23:40:20|6182.03|6144.03|6181.52|6143.52|6182.07|6144.07|6181.52|6143.52|10
1608507630000|2020-12-20 23:40:30|6181.35|6143.35|6182.42|6144.42|6182.42|6144.42|6181.31|6143.31|10
1608507640000|2020-12-20 23:40:40|6182.83|6144.83|6185.71|6147.71|6185.71|6147.71|6182.83|6144.83|10
1608507650000|2020-12-20 23:40:50|6185.95|6147.95|6189.39|6151.39|6189.39|6151.39|6185.95|6147.95|10
1608507660000|2020-12-20 23:41:00|6189.34|6151.34|6188.81|6150.81|6189.45|6151.45|6188.76|6150.76|10
1608507670000|2020-12-20 23:41:10|6188.76|6150.76|6187.33|6149.33|6188.98|6150.98|6187.33|6149.33|10
1608507680000|2020-12-20 23:41:20|6187.23|6149.23|6186.58|6148.58|6187.23|6149.23|6186.41|6148.41|10
1608507690000|2020-12-20 23:41:30|6186.6|6148.6|6186.81|6148.81|6186.81|6148.81|6186.25|6148.25|10
1608507700000|2020-12-20 23:41:40|6186.92|6148.92|6186.64|6148.64|6187|6149|6186.58|6148.58|10
1608507710000|2020-12-20 23:41:50|6186.41|6148.41|6185.91|6147.91|6186.5|6148.5|6185.75|6147.75|10
1608507720000|2020-12-20 23:42:00|6185.85|6147.85|6186.39|6148.39|6186.39|6148.39|6185.85|6147.85|9
1608507730000|2020-12-20 23:42:10|6186.42|6148.42|6185.99|6147.99|6186.42|6148.42|6185.99|6147.99|9
1608507740000|2020-12-20 23:42:20|6185.7|6147.7|6184.29|6146.29|6185.7|6147.7|6184.29|6146.29|10
1608507750000|2020-12-20 23:42:30|6184.05|6146.05|6182.46|6144.46|6184.16|6146.16|6182.46|6144.46|9
1608507760000|2020-12-20 23:42:40|6182.39|6144.39|6182.17|6144.17|6182.39|6144.39|6181.56|6143.56|10
1608507770000|2020-12-20 23:42:50|6182.33|6144.33|6181.92|6143.92|6182.33|6144.33|6181.92|6143.92|9
1608507780000|2020-12-20 23:43:00|6182.04|6144.04|6180.56|6142.56|6182.1|6144.1|6180.56|6142.56|10
1608507790000|2020-12-20 23:43:10|6180.48|6142.48|6178.23|6140.23|6180.48|6142.48|6178.23|6140.23|10
1608507800000|2020-12-20 23:43:20|6178.24|6140.24|6178.83|6140.83|6178.85|6140.85|6178.16|6140.16|10
1608507810000|2020-12-20 23:43:30|6178.85|6140.85|6178.4|6140.4|6178.89|6140.89|6178.4|6140.4|10
1608507820000|2020-12-20 23:43:40|6178.13|6140.13|6177.57|6139.57|6178.3|6140.3|6177.57|6139.57|10
1608507830000|2020-12-20 23:43:50|6177.26|6139.26|6175.78|6137.78|6177.26|6139.26|6175.78|6137.78|10
1608507840000|2020-12-20 23:44:00|6175.72|6137.72|6176.11|6138.11|6176.11|6138.11|6175.44|6137.44|10
1608507850000|2020-12-20 23:44:10|6176.65|6138.65|6177.08|6139.08|6177.08|6139.08|6176.65|6138.65|10
1608507860000|2020-12-20 23:44:20|6176.91|6138.91|6178.13|6140.13|6178.2|6140.2|6176.91|6138.91|9
1608507870000|2020-12-20 23:44:30|6178.02|6140.02|6178.3|6140.3|6178.54|6140.54|6178.02|6140.02|10
1608507880000|2020-12-20 23:44:40|6178.38|6140.38|6178.27|6140.27|6178.39|6140.39|6177.99|6139.99|8
1608507890000|2020-12-20 23:44:50|6177.78|6139.78|6178.76|6140.76|6178.76|6140.76|6177.74|6139.74|10
1608507900000|2020-12-20 23:45:00|6178.93|6140.93|6179.22|6141.22|6179.49|6141.49|6178.93|6140.93|10
1608507910000|2020-12-20 23:45:10|6179.18|6141.18|6179.79|6141.79|6179.79|6141.79|6178.84|6140.84|10
1608507920000|2020-12-20 23:45:20|6179.74|6141.74|6180.9|6142.9|6180.9|6142.9|6179.71|6141.71|9
1608507930000|2020-12-20 23:45:30|6180.96|6142.96|6184.24|6146.24|6184.24|6146.24|6180.96|6142.96|10
1608507940000|2020-12-20 23:45:40|6184.76|6146.76|6189.4|6151.4|6189.4|6151.4|6184.76|6146.76|10
1608507950000|2020-12-20 23:45:50|6189.7|6151.7|6192.5|6154.5|6192.5|6154.5|6189.7|6151.7|10
1608507960000|2020-12-20 23:46:00|6192.49|6154.49|6193.98|6155.98|6194.07|6156.07|6192.49|6154.49|10
1608507970000|2020-12-20 23:46:10|6194.11|6156.11|6194.46|6156.46|6194.55|6156.55|6193.84|6155.84|10
1608507980000|2020-12-20 23:46:20|6194.82|6156.82|6197.13|6159.13|6197.13|6159.13|6194.82|6156.82|10
1608507990000|2020-12-20 23:46:30|6197.26|6159.26|6200.21|6162.21|6200.21|6162.21|6197.26|6159.26|10
1608508000000|2020-12-20 23:46:40|6200.24|6162.24|6201.85|6163.85|6201.85|6163.85|6200.24|6162.24|10
1608508010000|2020-12-20 23:46:50|6201.89|6163.89|6203.82|6165.82|6203.82|6165.82|6201.89|6163.89|10
1608508020000|2020-12-20 23:47:00|6203.83|6165.83|6204.47|6166.47|6204.47|6166.47|6203.83|6165.83|10
1608508030000|2020-12-20 23:47:10|6204.79|6166.79|6205.3|6167.3|6205.36|6167.36|6204.79|6166.79|10
1608508040000|2020-12-20 23:47:20|6205.31|6167.31|6205.06|6167.06|6205.43|6167.43|6205.06|6167.06|9
1608508050000|2020-12-20 23:47:30|6205.12|6167.12|6205.14|6167.14|6205.14|6167.14|6204.86|6166.86|9
1608508060000|2020-12-20 23:47:40|6205.4|6167.4|6206.56|6168.56|6206.7|6168.7|6205.4|6167.4|10
1608508070000|2020-12-20 23:47:50|6206.92|6168.92|6208.02|6170.02|6208.44|6170.44|6206.92|6168.92|10
1608508080000|2020-12-20 23:48:00|6207.9|6169.9|6206.45|6168.45|6208.19|6170.19|6206.45|6168.45|9
1608508090000|2020-12-20 23:48:10|6206.34|6168.34|6205.79|6167.79|6206.34|6168.34|6205.56|6167.56|9
1608508100000|2020-12-20 23:48:20|6205.88|6167.88|6204.99|6166.99|6205.88|6167.88|6204.99|6166.99|9
1608508110000|2020-12-20 23:48:30|6204.66|6166.66|6203.54|6165.54|6204.7|6166.7|6203.54|6165.54|10
1608508120000|2020-12-20 23:48:40|6203.79|6165.79|6204.42|6166.42|6204.42|6166.42|6203.59|6165.59|10
1608508130000|2020-12-20 23:48:50|6204.59|6166.59|6204.21|6166.21|6204.59|6166.59|6204.15|6166.15|10
1608508140000|2020-12-20 23:49:00|6204.08|6166.08|6204.21|6166.21|6204.47|6166.47|6204.08|6166.08|10
1608508150000|2020-12-20 23:49:10|6203.69|6165.69|6203.48|6165.48|6203.77|6165.77|6203.36|6165.36|10
1608508160000|2020-12-20 23:49:20|6203.41|6165.41|6203.14|6165.14|6203.91|6165.91|6203.14|6165.14|10
1608508170000|2020-12-20 23:49:30|6203.12|6165.12|6203.83|6165.83|6203.83|6165.83|6202.63|6164.63|10
1608508180000|2020-12-20 23:49:40|6203.84|6165.84|6203.73|6165.73|6203.98|6165.98|6203.5|6165.5|10
1608508190000|2020-12-20 23:49:50|6203.79|6165.79|6202.41|6164.41|6203.79|6165.79|6202.41|6164.41|10
1608508200000|2020-12-20 23:50:00|6202.36|6164.36|6203.15|6165.15|6203.24|6165.24|6202.36|6164.36|10
1608508210000|2020-12-20 23:50:10|6203.13|6165.13|6202.11|6164.11|6203.13|6165.13|6201.7|6163.7|10
1608508220000|2020-12-20 23:50:20|6202.51|6164.51|6205.17|6167.17|6205.17|6167.17|6202.51|6164.51|9
1608508230000|2020-12-20 23:50:30|6205.18|6167.18|6207.64|6169.64|6207.66|6169.66|6205.1|6167.1|10
1608508240000|2020-12-20 23:50:40|6207.56|6169.56|6208.07|6170.07|6208.56|6170.56|6207.5|6169.5|9
1608508250000|2020-12-20 23:50:50|6208.15|6170.15|6208.32|6170.32|6208.56|6170.56|6208.15|6170.15|10
1608508260000|2020-12-20 23:51:00|6208.65|6170.65|6210.12|6172.12|6210.12|6172.12|6208.55|6170.55|10
1608508270000|2020-12-20 23:51:10|6210.63|6172.63|6210.79|6172.79|6211.65|6173.65|6210.63|6172.63|10
1608508280000|2020-12-20 23:51:20|6210.58|6172.58|6211.82|6173.82|6211.82|6173.82|6210.52|6172.52|10
1608508290000|2020-12-20 23:51:30|6211.99|6173.99|6217.76|6179.76|6217.76|6179.76|6211.99|6173.99|10
1608508300000|2020-12-20 23:51:40|6218.26|6180.26|6219.35|6181.35|6219.35|6181.35|6217.9|6179.9|9
1608508310000|2020-12-20 23:51:50|6219.17|6181.17|6219.51|6181.51|6219.51|6181.51|6219.17|6181.17|9
1608508320000|2020-12-20 23:52:00|6219.59|6181.59|6221.22|6183.22|6221.22|6183.22|6219.59|6181.59|9
1608508330000|2020-12-20 23:52:10|6221.66|6183.66|6223.2|6185.2|6223.2|6185.2|6221.66|6183.66|9
1608508340000|2020-12-20 23:52:20|6223.38|6185.38|6222.81|6184.81|6224.01|6186.01|6222.81|6184.81|10
1608508350000|2020-12-20 23:52:30|6222.91|6184.91|6224.21|6186.21|6224.22|6186.22|6222.91|6184.91|9
1608508360000|2020-12-20 23:52:40|6224.25|6186.25|6225.06|6187.06|6225.06|6187.06|6224.25|6186.25|9
1608508370000|2020-12-20 23:52:50|6225|6187|6224.65|6186.65|6225.33|6187.33|6224.65|6186.65|9
1608508380000|2020-12-20 23:53:00|6224.46|6186.46|6224.22|6186.22|6224.52|6186.52|6223.93|6185.93|9
1608508390000|2020-12-20 23:53:10|6224.28|6186.28|6224.98|6186.98|6225.09|6187.09|6223.74|6185.74|10
1608508400000|2020-12-20 23:53:20|6225.29|6187.29|6225.88|6187.88|6225.88|6187.88|6225.12|6187.12|10
1608508410000|2020-12-20 23:53:30|6225.96|6187.96|6225.55|6187.55|6226.12|6188.12|6225.55|6187.55|10
1608508420000|2020-12-20 23:53:40|6225.11|6187.11|6223.01|6185.01|6225.11|6187.11|6223.01|6185.01|10
1608508430000|2020-12-20 23:53:50|6222.2|6184.2|6218.68|6180.68|6222.2|6184.2|6218.68|6180.68|10
1608508440000|2020-12-20 23:54:00|6219.03|6181.03|6218.37|6180.37|6219.63|6181.63|6218.34|6180.34|10
1608508450000|2020-12-20 23:54:10|6218.21|6180.21|6213.58|6175.58|6218.21|6180.21|6213.58|6175.58|10
1608508460000|2020-12-20 23:54:20|6212.96|6174.96|6210.89|6172.89|6212.96|6174.96|6210.89|6172.89|10
1608508470000|2020-12-20 23:54:30|6210.94|6172.94|6209.97|6171.97|6210.94|6172.94|6209.97|6171.97|10
1608508480000|2020-12-20 23:54:40|6209.85|6171.85|6208.27|6170.27|6209.85|6171.85|6208.27|6170.27|10
1608508490000|2020-12-20 23:54:50|6208.25|6170.25|6207.95|6169.95|6208.34|6170.34|6207.95|6169.95|10
1608508500000|2020-12-20 23:55:00|6207.86|6169.86|6206.64|6168.64|6207.91|6169.91|6206.64|6168.64|10
1608508510000|2020-12-20 23:55:10|6206.61|6168.61|6205.71|6167.71|6206.61|6168.61|6205.55|6167.55|10
1608508520000|2020-12-20 23:55:20|6205.55|6167.55|6204.94|6166.94|6205.59|6167.59|6204.53|6166.53|10
1608508530000|2020-12-20 23:55:30|6204.98|6166.98|6203.82|6165.82|6205.11|6167.11|6203.82|6165.82|9
1608508540000|2020-12-20 23:55:40|6203.44|6165.44|6201.54|6163.54|6203.44|6165.44|6201.54|6163.54|10
1608508550000|2020-12-20 23:55:50|6201.4|6163.4|6201.7|6163.7|6202.19|6164.19|6201.28|6163.28|10
1608508560000|2020-12-20 23:56:00|6201.63|6163.63|6198.47|6160.47|6201.63|6163.63|6198.47|6160.47|10
1608508570000|2020-12-20 23:56:10|6198.61|6160.61|6197.59|6159.59|6198.61|6160.61|6197.59|6159.59|10
1608508580000|2020-12-20 23:56:20|6197.4|6159.4|6195.99|6157.99|6197.51|6159.51|6195.99|6157.99|10
1608508590000|2020-12-20 23:56:30|6196|6158|6197.22|6159.22|6197.22|6159.22|6196|6158|10
1608508600000|2020-12-20 23:56:40|6197.3|6159.3|6197.36|6159.36|6197.78|6159.78|6197.15|6159.15|10
1608508610000|2020-12-20 23:56:50|6196.81|6158.81|6196.54|6158.54|6196.81|6158.81|6196.35|6158.35|10
1608508620000|2020-12-20 23:57:00|6196.23|6158.23|6195.74|6157.74|6196.23|6158.23|6195.51|6157.51|10
1608508630000|2020-12-20 23:57:10|6195.72|6157.72|6195.28|6157.28|6195.75|6157.75|6195.05|6157.05|10
1608508640000|2020-12-20 23:57:20|6194.8|6156.8|6194.6|6156.6|6194.8|6156.8|6193.94|6155.94|10
1608508650000|2020-12-20 23:57:30|6195.17|6157.17|6194.75|6156.75|6195.19|6157.19|6194.75|6156.75|9
1608508660000|2020-12-20 23:57:40|6194.79|6156.79|6194.69|6156.69|6195.07|6157.07|6194.63|6156.63|10
1608508670000|2020-12-20 23:57:50|6194.7|6156.7|6195.11|6157.11|6195.33|6157.33|6194.7|6156.7|10
1608508680000|2020-12-20 23:58:00|6195.07|6157.07|6194.47|6156.47|6195.07|6157.07|6194.47|6156.47|10
1608508690000|2020-12-20 23:58:10|6194.39|6156.39|6193.47|6155.47|6194.39|6156.39|6193.47|6155.47|10
1608508700000|2020-12-20 23:58:20|6193.42|6155.42|6193.1|6155.1|6193.42|6155.42|6193.1|6155.1|10
1608508710000|2020-12-20 23:58:30|6193.01|6155.01|6192.48|6154.48|6193.06|6155.06|6192.48|6154.48|10
1608508720000|2020-12-20 23:58:40|6192.53|6154.53|6192.83|6154.83|6193.02|6155.02|6192.29|6154.29|9
1608508730000|2020-12-20 23:58:50|6192.94|6154.94|6193.02|6155.02|6193.3|6155.3|6192.94|6154.94|10
1608508740000|2020-12-20 23:59:00|6192.92|6154.92|6192.76|6154.76|6193.01|6155.01|6192.6|6154.6|10
1608508750000|2020-12-20 23:59:10|6193.38|6155.38|6195.8|6157.8|6195.8|6157.8|6193.38|6155.38|10
1608508760000|2020-12-20 23:59:20|6195.86|6157.86|6195.61|6157.61|6195.86|6157.86|6195.4|6157.4|10
1608508770000|2020-12-20 23:59:30|6195.15|6157.15|6195.33|6157.33|6196.06|6158.06|6195.15|6157.15|10
1608508780000|2020-12-20 23:59:40|6195.36|6157.36|6195.93|6157.93|6196.24|6158.24|6195.36|6157.36|10
1608508790000|2020-12-20 23:59:50|6196.13|6158.13|6196.88|6158.88|6197.01|6159.01|6196.13|6158.13|10
1608508800000|2020-12-21 00:00:00|6196.1|6158.1|6194.07|6156.07|6196.2|6158.2|6194.07|6156.07|9
1608508810000|2020-12-21 00:00:10|6193.95|6155.95|6190.81|6152.81|6193.95|6155.95|6190.81|6152.81|9
1608508820000|2020-12-21 00:00:20|6190.56|6152.56|6188.46|6150.46|6190.68|6152.68|6188.46|6150.46|10
1608508830000|2020-12-21 00:00:30|6188.31|6150.31|6186.1|6148.1|6188.31|6150.31|6185.81|6147.81|10
1608508840000|2020-12-21 00:00:40|6186.29|6148.29|6184.44|6146.44|6186.29|6148.29|6184.44|6146.44|10
1608508850000|2020-12-21 00:00:50|6184.15|6146.15|6181.73|6143.73|6184.15|6146.15|6181.73|6143.73|10
1608508860000|2020-12-21 00:01:00|6181.4|6143.4|6176.63|6138.63|6181.4|6143.4|6176.63|6138.63|10
1608508870000|2020-12-21 00:01:10|6176.23|6138.23|6171.48|6133.48|6176.23|6138.23|6171.11|6133.11|10
1608508880000|2020-12-21 00:01:20|6170.95|6132.95|6165.9|6127.9|6170.95|6132.95|6165.9|6127.9|10
1608508890000|2020-12-21 00:01:30|6165.53|6127.53|6160.93|6122.93|6166.32|6128.32|6160.93|6122.93|10
1608508900000|2020-12-21 00:01:40|6161.03|6123.03|6160.38|6122.38|6161.03|6123.03|6160.32|6122.32|10
1608508910000|2020-12-21 00:01:50|6161.07|6123.07|6159.96|6121.96|6161.21|6123.21|6159.96|6121.96|10
1608508920000|2020-12-21 00:02:00|6159.78|6121.78|6159.74|6121.74|6160.85|6122.85|6159.68|6121.68|10
1608508930000|2020-12-21 00:02:10|6159.57|6121.57|6158.22|6120.22|6159.72|6121.72|6158.22|6120.22|10
1608508940000|2020-12-21 00:02:20|6158.08|6120.08|6155.6|6117.6|6158.08|6120.08|6155.51|6117.51|10
1608508950000|2020-12-21 00:02:30|6155.15|6117.15|6152.01|6114.01|6155.53|6117.53|6152.01|6114.01|10
1608508960000|2020-12-21 00:02:40|6151.4|6113.4|6147.77|6109.77|6151.4|6113.4|6147.74|6109.74|10
1608508970000|2020-12-21 00:02:50|6146.35|6108.35|6140.62|6102.62|6146.35|6108.35|6140.62|6102.62|10
1608508980000|2020-12-21 00:03:00|6140.35|6102.35|6135.28|6097.28|6140.35|6102.35|6135.27|6097.27|10
1608508990000|2020-12-21 00:03:10|6136.65|6098.65|6142.93|6104.93|6142.93|6104.93|6136.65|6098.65|10
1608509000000|2020-12-21 00:03:20|6144.47|6106.47|6151.55|6113.55|6151.55|6113.55|6144.47|6106.47|10
1608509010000|2020-12-21 00:03:30|6151.79|6113.79|6156.1|6118.1|6156.37|6118.37|6151.79|6113.79|10
1608509020000|2020-12-21 00:03:40|6155.83|6117.83|6154.3|6116.3|6155.83|6117.83|6153.5|6115.5|10
1608509030000|2020-12-21 00:03:50|6154.14|6116.14|6153.24|6115.24|6154.74|6116.74|6153.12|6115.12|10
1608509040000|2020-12-21 00:04:00|6153.12|6115.12|6150.35|6112.35|6153.27|6115.27|6150.35|6112.35|10
1608509050000|2020-12-21 00:04:10|6150.26|6112.26|6148.71|6110.71|6150.26|6112.26|6148.5|6110.5|10
1608509060000|2020-12-21 00:04:20|6148.98|6110.98|6153.38|6115.38|6153.38|6115.38|6148.26|6110.26|10
1608509070000|2020-12-21 00:04:30|6154.2|6116.2|6157.99|6119.99|6157.99|6119.99|6154.2|6116.2|10
1608509080000|2020-12-21 00:04:40|6158.25|6120.25|6160.37|6122.37|6160.5|6122.5|6158.25|6120.25|10
1608509090000|2020-12-21 00:04:50|6160.25|6122.25|6160.51|6122.51|6161.17|6123.17|6160.25|6122.25|10
1608509100000|2020-12-21 00:05:00|6160.77|6122.77|6161.54|6123.54|6161.66|6123.66|6160.47|6122.47|10
1608509110000|2020-12-21 00:05:10|6162.02|6124.02|6161.67|6123.67|6162.48|6124.48|6161.67|6123.67|10
1608509120000|2020-12-21 00:05:20|6161.63|6123.63|6161.33|6123.33|6162.17|6124.17|6161.33|6123.33|9
1608509130000|2020-12-21 00:05:30|6161.45|6123.45|6163.14|6125.14|6163.19|6125.19|6161.45|6123.45|10
1608509140000|2020-12-21 00:05:40|6163.11|6125.11|6163.96|6125.96|6164.09|6126.09|6163.11|6125.11|9
1608509150000|2020-12-21 00:05:50|6163.67|6125.67|6165.08|6127.08|6165.08|6127.08|6163.67|6125.67|10
1608509160000|2020-12-21 00:06:00|6165.22|6127.22|6166.31|6128.31|6166.31|6128.31|6165.14|6127.14|10
1608509170000|2020-12-21 00:06:10|6166.35|6128.35|6166.09|6128.09|6166.58|6128.58|6166.09|6128.09|10
1608509180000|2020-12-21 00:06:20|6166.73|6128.73|6164.73|6126.73|6166.73|6128.73|6164.73|6126.73|10
1608509190000|2020-12-21 00:06:30|6164.22|6126.22|6164.61|6126.61|6164.63|6126.63|6163.99|6125.99|10
1608509200000|2020-12-21 00:06:40|6165.07|6127.07|6164.64|6126.64|6165.35|6127.35|6164.64|6126.64|10
1608509210000|2020-12-21 00:06:50|6164.69|6126.69|6164.72|6126.72|6165.4|6127.4|6164.66|6126.66|9
1608509220000|2020-12-21 00:07:00|6165.11|6127.11|6165.07|6127.07|6165.38|6127.38|6165.03|6127.03|10
1608509230000|2020-12-21 00:07:10|6165.27|6127.27|6163.85|6125.85|6165.27|6127.27|6163.37|6125.37|10
1608509240000|2020-12-21 00:07:20|6164.12|6126.12|6165.22|6127.22|6165.22|6127.22|6164.12|6126.12|10
1608509250000|2020-12-21 00:07:30|6165.5|6127.5|6169.16|6131.16|6169.16|6131.16|6165.5|6127.5|10
1608509260000|2020-12-21 00:07:40|6170.75|6132.75|6173.49|6135.49|6173.49|6135.49|6170.75|6132.75|10
1608509270000|2020-12-21 00:07:50|6173.53|6135.53|6177.81|6139.81|6177.81|6139.81|6173.53|6135.53|10
1608509280000|2020-12-21 00:08:00|6178.66|6140.66|6180.07|6142.07|6181.05|6143.05|6178.66|6140.66|10
1608509290000|2020-12-21 00:08:10|6180.75|6142.75|6182|6144|6182.2|6144.2|6180.75|6142.75|10
1608509300000|2020-12-21 00:08:20|6182.22|6144.22|6184.01|6146.01|6184.01|6146.01|6182.22|6144.22|10
1608509310000|2020-12-21 00:08:30|6184.17|6146.17|6188.18|6150.18|6188.18|6150.18|6184.17|6146.17|9
1608509320000|2020-12-21 00:08:40|6188.6|6150.6|6193.06|6155.06|6193.06|6155.06|6188.6|6150.6|10
1608509330000|2020-12-21 00:08:50|6193.63|6155.63|6197.96|6159.96|6197.96|6159.96|6193.63|6155.63|10
1608509340000|2020-12-21 00:09:00|6198.43|6160.43|6204.63|6166.63|6204.63|6166.63|6198.43|6160.43|10
1608509350000|2020-12-21 00:09:10|6205.23|6167.23|6210.31|6172.31|6210.31|6172.31|6205.23|6167.23|10
1608509360000|2020-12-21 00:09:20|6209.97|6171.97|6209.53|6171.53|6209.97|6171.97|6209.23|6171.23|10
1608509370000|2020-12-21 00:09:30|6209.65|6171.65|6211.74|6173.74|6211.74|6173.74|6209.6|6171.6|10
1608509380000|2020-12-21 00:09:40|6212.6|6174.6|6214.51|6176.51|6214.59|6176.59|6212.6|6174.6|10
1608509390000|2020-12-21 00:09:50|6214.4|6176.4|6215.93|6177.93|6216.1|6178.1|6214.4|6176.4|10
1608509400000|2020-12-21 00:10:00|6216.56|6178.56|6216.01|6178.01|6217.38|6179.38|6216.01|6178.01|9
1608509410000|2020-12-21 00:10:10|6215.92|6177.92|6215.85|6177.85|6216.27|6178.27|6214.92|6176.92|10
1608509420000|2020-12-21 00:10:20|6216.01|6178.01|6218.56|6180.56|6218.58|6180.58|6216.01|6178.01|10
1608509430000|2020-12-21 00:10:30|6218.94|6180.94|6220.61|6182.61|6220.66|6182.66|6218.78|6180.78|10
1608509440000|2020-12-21 00:10:40|6220.77|6182.77|6224.15|6186.15|6224.15|6186.15|6220.77|6182.77|10
1608509450000|2020-12-21 00:10:50|6224.79|6186.79|6228.59|6190.59|6228.59|6190.59|6224.79|6186.79|10
1608509460000|2020-12-21 00:11:00|6228.48|6190.48|6228.4|6190.4|6229.48|6191.48|6228.31|6190.31|10
1608509470000|2020-12-21 00:11:10|6228.18|6190.18|6225.45|6187.45|6228.18|6190.18|6225.45|6187.45|10
1608509480000|2020-12-21 00:11:20|6225.47|6187.47|6226.59|6188.59|6226.74|6188.74|6225.29|6187.29|10
1608509490000|2020-12-21 00:11:30|6226.92|6188.92|6226.18|6188.18|6227.12|6189.12|6226.18|6188.18|10
1608509500000|2020-12-21 00:11:40|6226.9|6188.9|6228.8|6190.8|6228.8|6190.8|6226.33|6188.33|10
1608509510000|2020-12-21 00:11:50|6229.14|6191.14|6231.66|6193.66|6231.66|6193.66|6229.02|6191.02|10
1608509520000|2020-12-21 00:12:00|6231.06|6193.06|6231.59|6193.59|6231.87|6193.87|6231.06|6193.06|10
1608509530000|2020-12-21 00:12:10|6231.8|6193.8|6232.33|6194.33|6232.33|6194.33|6230.61|6192.61|10
1608509540000|2020-12-21 00:12:20|6232.52|6194.52|6233.37|6195.37|6233.67|6195.67|6232.52|6194.52|9
1608509550000|2020-12-21 00:12:30|6232.99|6194.99|6230.07|6192.07|6232.99|6194.99|6230.07|6192.07|10
1608509560000|2020-12-21 00:12:40|6229.27|6191.27|6227.22|6189.22|6229.27|6191.27|6227.22|6189.22|10
1608509570000|2020-12-21 00:12:50|6227.19|6189.19|6228.44|6190.44|6228.58|6190.58|6227.19|6189.19|10
1608509580000|2020-12-21 00:13:00|6228.89|6190.89|6228.83|6190.83|6228.97|6190.97|6228.65|6190.65|10
1608509590000|2020-12-21 00:13:10|6227.98|6189.98|6227.12|6189.12|6228.06|6190.06|6227.12|6189.12|10
1608509600000|2020-12-21 00:13:20|6227.26|6189.26|6227.35|6189.35|6227.64|6189.64|6227.26|6189.26|10
1608509610000|2020-12-21 00:13:30|6227.21|6189.21|6228.21|6190.21|6228.21|6190.21|6227.21|6189.21|10
1608509620000|2020-12-21 00:13:40|6228.63|6190.63|6231.58|6193.58|6231.58|6193.58|6228.63|6190.63|9
1608509630000|2020-12-21 00:13:50|6231.65|6193.65|6233.65|6195.65|6233.65|6195.65|6231.62|6193.62|10
1608509640000|2020-12-21 00:14:00|6233.54|6195.54|6233.66|6195.66|6233.72|6195.72|6232.11|6194.11|10
1608509650000|2020-12-21 00:14:10|6233.78|6195.78|6233.81|6195.81|6234|6196|6233.46|6195.46|10
1608509660000|2020-12-21 00:14:20|6234|6196|6237.61|6199.61|6237.61|6199.61|6234|6196|10
1608509670000|2020-12-21 00:14:30|6238.13|6200.13|6240.04|6202.04|6240.04|6202.04|6238.13|6200.13|10
1608509680000|2020-12-21 00:14:40|6239.93|6201.93|6242.43|6204.43|6242.43|6204.43|6239.93|6201.93|10
1608509690000|2020-12-21 00:14:50|6242.62|6204.62|6242.34|6204.34|6243.15|6205.15|6242.19|6204.19|9
1608509700000|2020-12-21 00:15:00|6242.46|6204.46|6240.1|6202.1|6242.49|6204.49|6240.1|6202.1|10
1608509710000|2020-12-21 00:15:10|6239.73|6201.73|6238.45|6200.45|6239.73|6201.73|6238.45|6200.45|10
1608509720000|2020-12-21 00:15:20|6238.31|6200.31|6238.27|6200.27|6238.47|6200.47|6238|6200|10
1608509730000|2020-12-21 00:15:30|6238.18|6200.18|6237.4|6199.4|6238.4|6200.4|6237.34|6199.34|9
1608509740000|2020-12-21 00:15:40|6237.21|6199.21|6237.21|6199.21|6237.91|6199.91|6236.97|6198.97|10
1608509750000|2020-12-21 00:15:50|6237.41|6199.41|6235.84|6197.84|6237.41|6199.41|6235.7|6197.7|10
1608509760000|2020-12-21 00:16:00|6235.93|6197.93|6237.79|6199.79|6237.79|6199.79|6235.26|6197.26|10
1608509770000|2020-12-21 00:16:10|6238.11|6200.11|6238.6|6200.6|6238.76|6200.76|6237.86|6199.86|9
1608509780000|2020-12-21 00:16:20|6238.49|6200.49|6238.08|6200.08|6239.61|6201.61|6238.08|6200.08|10
1608509790000|2020-12-21 00:16:30|6237.42|6199.42|6235.16|6197.16|6237.42|6199.42|6235.16|6197.16|10
1608509800000|2020-12-21 00:16:40|6235.08|6197.08|6232.93|6194.93|6235.08|6197.08|6232.42|6194.42|10
1608509810000|2020-12-21 00:16:50|6232.91|6194.91|6228.28|6190.28|6232.91|6194.91|6228.28|6190.28|10
1608509820000|2020-12-21 00:17:00|6226.46|6188.46|6223.97|6185.97|6226.46|6188.46|6223.43|6185.43|10
1608509830000|2020-12-21 00:17:10|6224.08|6186.08|6224.66|6186.66|6224.85|6186.85|6223.08|6185.08|10
1608509840000|2020-12-21 00:17:20|6224.68|6186.68|6227.16|6189.16|6227.16|6189.16|6224.68|6186.68|10
1608509850000|2020-12-21 00:17:30|6228.16|6190.16|6229.64|6191.64|6229.69|6191.69|6228.16|6190.16|10
1608509860000|2020-12-21 00:17:40|6229.99|6191.99|6230.51|6192.51|6230.51|6192.51|6229.99|6191.99|10
1608509870000|2020-12-21 00:17:50|6230.48|6192.48|6230.65|6192.65|6230.65|6192.65|6229.92|6191.92|10
1608509880000|2020-12-21 00:18:00|6230.82|6192.82|6229.94|6191.94|6230.82|6192.82|6229.94|6191.94|10
1608509890000|2020-12-21 00:18:10|6229.89|6191.89|6229.36|6191.36|6230.26|6192.26|6229.2|6191.2|10
1608509900000|2020-12-21 00:18:20|6229.1|6191.1|6229.06|6191.06|6229.12|6191.12|6228.57|6190.57|10
1608509910000|2020-12-21 00:18:30|6229.05|6191.05|6230.13|6192.13|6230.13|6192.13|6229.05|6191.05|10
1608509920000|2020-12-21 00:18:40|6230.66|6192.66|6232.63|6194.63|6232.63|6194.63|6230.66|6192.66|10
1608509930000|2020-12-21 00:18:50|6232.61|6194.61|6233.41|6195.41|6233.41|6195.41|6232.56|6194.56|10
1608509940000|2020-12-21 00:19:00|6233.58|6195.58|6235.56|6197.56|6235.56|6197.56|6233.58|6195.58|10
1608509950000|2020-12-21 00:19:10|6235.81|6197.81|6236.59|6198.59|6236.59|6198.59|6235.78|6197.78|9
1608509960000|2020-12-21 00:19:20|6236.73|6198.73|6237.03|6199.03|6237.03|6199.03|6236.53|6198.53|10
1608509970000|2020-12-21 00:19:30|6237.31|6199.31|6237.49|6199.49|6237.52|6199.52|6237.3|6199.3|10
1608509980000|2020-12-21 00:19:40|6237.54|6199.54|6238.37|6200.37|6238.37|6200.37|6237.54|6199.54|10
1608509990000|2020-12-21 00:19:50|6238.42|6200.42|6242.07|6204.07|6242.07|6204.07|6238.42|6200.42|10
1608510000000|2020-12-21 00:20:00|6242.56|6204.56|6244|6206|6244|6206|6242.56|6204.56|10
1608510010000|2020-12-21 00:20:10|6244.18|6206.18|6242.53|6204.53|6244.26|6206.26|6242.53|6204.53|10
1608510020000|2020-12-21 00:20:20|6241.97|6203.97|6241.18|6203.18|6241.97|6203.97|6240.62|6202.62|10
1608510030000|2020-12-21 00:20:30|6241.46|6203.46|6241.81|6203.81|6241.81|6203.81|6240.75|6202.75|10
1608510040000|2020-12-21 00:20:40|6241.96|6203.96|6241.07|6203.07|6242.2|6204.2|6241.01|6203.01|10
1608510050000|2020-12-21 00:20:50|6241.16|6203.16|6240.6|6202.6|6241.16|6203.16|6240.59|6202.59|9
1608510060000|2020-12-21 00:21:00|6240.73|6202.73|6240.45|6202.45|6240.82|6202.82|6240.12|6202.12|10
1608510070000|2020-12-21 00:21:10|6240.36|6202.36|6238.56|6200.56|6240.36|6202.36|6238.54|6200.54|10
1608510080000|2020-12-21 00:21:20|6238.38|6200.38|6234.65|6196.65|6238.38|6200.38|6234.65|6196.65|10
1608510090000|2020-12-21 00:21:30|6234.33|6196.33|6232.8|6194.8|6234.33|6196.33|6232.59|6194.59|10
1608510100000|2020-12-21 00:21:40|6232.56|6194.56|6230.27|6192.27|6232.56|6194.56|6230.2|6192.2|9
1608510110000|2020-12-21 00:21:50|6229.77|6191.77|6225.51|6187.51|6229.77|6191.77|6225.34|6187.34|10
1608510120000|2020-12-21 00:22:00|6225.26|6187.26|6225.78|6187.78|6225.96|6187.96|6225.01|6187.01|10
1608510130000|2020-12-21 00:22:10|6225.53|6187.53|6225.81|6187.81|6226.06|6188.06|6224.99|6186.99|9
1608510140000|2020-12-21 00:22:20|6225.32|6187.32|6226.82|6188.82|6226.82|6188.82|6225.14|6187.14|10
1608510150000|2020-12-21 00:22:30|6226.95|6188.95|6230.73|6192.73|6230.73|6192.73|6226.95|6188.95|10
1608510160000|2020-12-21 00:22:40|6231.48|6193.48|6236|6198|6236|6198|6231.48|6193.48|10
1608510170000|2020-12-21 00:22:50|6236.01|6198.01|6238.76|6200.76|6238.77|6200.77|6236.01|6198.01|10
1608510180000|2020-12-21 00:23:00|6239.06|6201.06|6240.17|6202.17|6240.17|6202.17|6239.06|6201.06|10
1608510190000|2020-12-21 00:23:10|6240.33|6202.33|6242.08|6204.08|6242.08|6204.08|6240.33|6202.33|10
1608510200000|2020-12-21 00:23:20|6241.45|6203.45|6242.41|6204.41|6242.97|6204.97|6241.45|6203.45|10
1608510210000|2020-12-21 00:23:30|6242.2|6204.2|6241.19|6203.19|6242.2|6204.2|6241.14|6203.14|10
1608510220000|2020-12-21 00:23:40|6241.09|6203.09|6242.45|6204.45|6242.6|6204.6|6241.07|6203.07|10
1608510230000|2020-12-21 00:23:50|6242.4|6204.4|6242.52|6204.52|6242.61|6204.61|6242.27|6204.27|9
1608510240000|2020-12-21 00:24:00|6242.99|6204.99|6244.87|6206.87|6244.87|6206.87|6242.99|6204.99|10
1608510250000|2020-12-21 00:24:10|6244.62|6206.62|6244.61|6206.61|6244.84|6206.84|6244.38|6206.38|10
1608510260000|2020-12-21 00:24:20|6244.43|6206.43|6240.25|6202.25|6244.58|6206.58|6240.25|6202.25|10
1608510270000|2020-12-21 00:24:30|6240.06|6202.06|6237.71|6199.71|6240.06|6202.06|6237.64|6199.64|10
1608510280000|2020-12-21 00:24:40|6237.75|6199.75|6234.7|6196.7|6237.8|6199.8|6234.7|6196.7|10
1608510290000|2020-12-21 00:24:50|6233.94|6195.94|6232.43|6194.43|6233.94|6195.94|6231.78|6193.78|10
1608510300000|2020-12-21 00:25:00|6232.71|6194.71|6232.82|6194.82|6233.26|6195.26|6232.58|6194.58|10
1608510310000|2020-12-21 00:25:10|6232.74|6194.74|6228.59|6190.59|6232.74|6194.74|6228.59|6190.59|10
1608510320000|2020-12-21 00:25:20|6228.29|6190.29|6228.27|6190.27|6228.91|6190.91|6228.24|6190.24|10
1608510330000|2020-12-21 00:25:30|6228.21|6190.21|6229.76|6191.76|6229.76|6191.76|6228.21|6190.21|10
1608510340000|2020-12-21 00:25:40|6229.73|6191.73|6230.16|6192.16|6230.32|6192.32|6229.39|6191.39|10
1608510350000|2020-12-21 00:25:50|6230.08|6192.08|6231.12|6193.12|6231.12|6193.12|6230.08|6192.08|10
1608510360000|2020-12-21 00:26:00|6231.4|6193.4|6232.81|6194.81|6232.82|6194.82|6231.4|6193.4|10
1608510370000|2020-12-21 00:26:10|6233.19|6195.19|6232.67|6194.67|6233.43|6195.43|6232.67|6194.67|10
1608510380000|2020-12-21 00:26:20|6232.57|6194.57|6231.71|6193.71|6232.57|6194.57|6231.56|6193.56|10
1608510390000|2020-12-21 00:26:30|6231.68|6193.68|6231.99|6193.99|6231.99|6193.99|6231.24|6193.24|10
1608510400000|2020-12-21 00:26:40|6232.1|6194.1|6231.72|6193.72|6232.6|6194.6|6231.62|6193.62|9
1608510410000|2020-12-21 00:26:50|6231.51|6193.51|6230.49|6192.49|6231.51|6193.51|6230.26|6192.26|10
1608510420000|2020-12-21 00:27:00|6230.31|6192.31|6227.85|6189.85|6230.39|6192.39|6227.85|6189.85|10
1608510430000|2020-12-21 00:27:10|6227.58|6189.58|6226.35|6188.35|6227.72|6189.72|6226.35|6188.35|10
1608510440000|2020-12-21 00:27:20|6226.23|6188.23|6224.31|6186.31|6226.23|6188.23|6224.31|6186.31|9
1608510450000|2020-12-21 00:27:30|6224.15|6186.15|6222.88|6184.88|6224.15|6186.15|6222.56|6184.56|9
1608510460000|2020-12-21 00:27:40|6223.52|6185.52|6223.38|6185.38|6223.74|6185.74|6223.18|6185.18|10
1608510470000|2020-12-21 00:27:50|6223.2|6185.2|6224.33|6186.33|6224.39|6186.39|6223.2|6185.2|10
1608510480000|2020-12-21 00:28:00|6224.39|6186.39|6225.5|6187.5|6225.52|6187.52|6224.39|6186.39|10
1608510490000|2020-12-21 00:28:10|6225.48|6187.48|6224.82|6186.82|6225.58|6187.58|6224.59|6186.59|10
1608510500000|2020-12-21 00:28:20|6224.91|6186.91|6225.14|6187.14|6225.14|6187.14|6224.69|6186.69|10
1608510510000|2020-12-21 00:28:30|6225.13|6187.13|6226.07|6188.07|6226.07|6188.07|6224.38|6186.38|9
1608510520000|2020-12-21 00:28:40|6227.11|6189.11|6231.57|6193.57|6231.57|6193.57|6227.11|6189.11|10
1608510530000|2020-12-21 00:28:50|6231.8|6193.8|6234.12|6196.12|6234.12|6196.12|6231.8|6193.8|10
1608510540000|2020-12-21 00:29:00|6234.27|6196.27|6236.13|6198.13|6236.13|6198.13|6234.27|6196.27|9
1608510550000|2020-12-21 00:29:10|6236.87|6198.87|6239.97|6201.97|6239.97|6201.97|6236.87|6198.87|10
1608510560000|2020-12-21 00:29:20|6239.98|6201.98|6242.8|6204.8|6242.8|6204.8|6239.98|6201.98|10
1608510570000|2020-12-21 00:29:30|6242.83|6204.83|6246.43|6208.43|6246.43|6208.43|6242.83|6204.83|10
1608510580000|2020-12-21 00:29:40|6246.53|6208.53|6249.32|6211.32|6249.32|6211.32|6246.53|6208.53|10
1608510590000|2020-12-21 00:29:50|6249.56|6211.56|6252.48|6214.48|6252.48|6214.48|6249.56|6211.56|9
1608510600000|2020-12-21 00:30:00|6253.26|6215.26|6251.78|6213.78|6253.51|6215.51|6251.71|6213.71|10
1608510610000|2020-12-21 00:30:10|6251.54|6213.54|6250.47|6212.47|6251.63|6213.63|6250.44|6212.44|10
1608510620000|2020-12-21 00:30:20|6250.35|6212.35|6250.2|6212.2|6250.72|6212.72|6249.93|6211.93|10
1608510630000|2020-12-21 00:30:30|6250.23|6212.23|6250.05|6212.05|6250.29|6212.29|6249.88|6211.88|10
1608510640000|2020-12-21 00:30:40|6250.17|6212.17|6251.28|6213.28|6251.28|6213.28|6250.15|6212.15|10
1608510650000|2020-12-21 00:30:50|6251.4|6213.4|6252.34|6214.34|6252.49|6214.49|6251.4|6213.4|9
1608510660000|2020-12-21 00:31:00|6252.51|6214.51|6251.54|6213.54|6252.56|6214.56|6251.54|6213.54|10
1608510670000|2020-12-21 00:31:10|6251.44|6213.44|6251.32|6213.32|6251.44|6213.44|6250.52|6212.52|10
1608510680000|2020-12-21 00:31:20|6251.47|6213.47|6253.75|6215.75|6253.75|6215.75|6251.37|6213.37|10
1608510690000|2020-12-21 00:31:30|6254.05|6216.05|6256.96|6218.96|6256.96|6218.96|6254.05|6216.05|10
1608510700000|2020-12-21 00:31:40|6257.01|6219.01|6260.83|6222.83|6260.83|6222.83|6257.01|6219.01|10
1608510710000|2020-12-21 00:31:50|6260.19|6222.19|6263.85|6225.85|6263.85|6225.85|6260.02|6222.02|10
1608510720000|2020-12-21 00:32:00|6264.67|6226.67|6270.69|6232.69|6270.69|6232.69|6264.67|6226.67|10
1608510730000|2020-12-21 00:32:10|6271.26|6233.26|6272.77|6234.77|6272.77|6234.77|6270.43|6232.43|10
1608510740000|2020-12-21 00:32:20|6272.89|6234.89|6276.95|6238.95|6277.13|6239.13|6272.89|6234.89|10
1608510750000|2020-12-21 00:32:30|6277.16|6239.16|6275.44|6237.44|6277.39|6239.39|6275.44|6237.44|10
1608510760000|2020-12-21 00:32:40|6275.29|6237.29|6274.54|6236.54|6275.29|6237.29|6273.72|6235.72|9
1608510770000|2020-12-21 00:32:50|6274.45|6236.45|6277.08|6239.08|6277.43|6239.43|6274.45|6236.45|10
1608510780000|2020-12-21 00:33:00|6276.15|6238.15|6274.96|6236.96|6276.15|6238.15|6274.91|6236.91|10
1608510790000|2020-12-21 00:33:10|6274.98|6236.98|6274.55|6236.55|6274.98|6236.98|6274.44|6236.44|10
1608510800000|2020-12-21 00:33:20|6274.46|6236.46|6273.54|6235.54|6274.98|6236.98|6273.54|6235.54|10
1608510810000|2020-12-21 00:33:30|6273.38|6235.38|6271.75|6233.75|6273.38|6235.38|6271.59|6233.59|10
1608510820000|2020-12-21 00:33:40|6271.78|6233.78|6271.63|6233.63|6271.78|6233.78|6270.8|6232.8|10
1608510830000|2020-12-21 00:33:50|6271.72|6233.72|6273.15|6235.15|6273.15|6235.15|6271.72|6233.72|10
1608510840000|2020-12-21 00:34:00|6273.19|6235.19|6274.67|6236.67|6274.67|6236.67|6273.17|6235.17|9
1608510850000|2020-12-21 00:34:10|6274.78|6236.78|6277.38|6239.38|6277.38|6239.38|6274.78|6236.78|8
1608510860000|2020-12-21 00:34:20|6277.55|6239.55|6277.3|6239.3|6278.05|6240.05|6277.3|6239.3|10
1608510870000|2020-12-21 00:34:30|6276.95|6238.95|6277.8|6239.8|6277.8|6239.8|6276.65|6238.65|10
1608510880000|2020-12-21 00:34:40|6277.9|6239.9|6279.46|6241.46|6279.46|6241.46|6277.9|6239.9|10
1608510890000|2020-12-21 00:34:50|6279.56|6241.56|6279.86|6241.86|6279.86|6241.86|6278.73|6240.73|10
1608510900000|2020-12-21 00:35:00|6279.78|6241.78|6282.3|6244.3|6282.3|6244.3|6279.78|6241.78|10
1608510910000|2020-12-21 00:35:10|6282.6|6244.6|6285.75|6247.75|6285.75|6247.75|6282.6|6244.6|10
1608510920000|2020-12-21 00:35:20|6286.19|6248.19|6289.4|6251.4|6289.4|6251.4|6286.19|6248.19|10
1608510930000|2020-12-21 00:35:30|6289.65|6251.65|6291.41|6253.41|6291.41|6253.41|6289.65|6251.65|10
1608510940000|2020-12-21 00:35:40|6291.45|6253.45|6289.92|6251.92|6291.47|6253.47|6289.69|6251.69|9
1608510950000|2020-12-21 00:35:50|6289.77|6251.77|6288.52|6250.52|6289.77|6251.77|6288.13|6250.13|10
1608510960000|2020-12-21 00:36:00|6288.81|6250.81|6289.94|6251.94|6289.94|6251.94|6288.81|6250.81|10
1608510970000|2020-12-21 00:36:10|6290.44|6252.44|6290.39|6252.39|6290.46|6252.46|6289.97|6251.97|10
1608510980000|2020-12-21 00:36:20|6289.97|6251.97|6287.88|6249.88|6289.97|6251.97|6287.88|6249.88|10
1608510990000|2020-12-21 00:36:30|6287.72|6249.72|6288.72|6250.72|6288.72|6250.72|6287.72|6249.72|10
1608511000000|2020-12-21 00:36:40|6288.78|6250.78|6289.41|6251.41|6289.69|6251.69|6288.63|6250.63|10
1608511010000|2020-12-21 00:36:50|6289.28|6251.28|6290.2|6252.2|6290.23|6252.23|6289.14|6251.14|10
1608511020000|2020-12-21 00:37:00|6290.29|6252.29|6293.21|6255.21|6293.21|6255.21|6290.29|6252.29|10
1608511030000|2020-12-21 00:37:10|6293.44|6255.44|6294.65|6256.65|6294.65|6256.65|6293.44|6255.44|9
1608511040000|2020-12-21 00:37:20|6294.8|6256.8|6297.4|6259.4|6297.72|6259.72|6294.8|6256.8|10
1608511050000|2020-12-21 00:37:30|6297.84|6259.84|6298.41|6260.41|6298.5|6260.5|6297.84|6259.84|10
1608511060000|2020-12-21 00:37:40|6298.98|6260.98|6296.12|6258.12|6298.98|6260.98|6296.12|6258.12|10
1608511070000|2020-12-21 00:37:50|6295.65|6257.65|6293.91|6255.91|6295.65|6257.65|6293.32|6255.32|10
1608511080000|2020-12-21 00:38:00|6293.8|6255.8|6292.11|6254.11|6293.8|6255.8|6292.11|6254.11|10
1608511090000|2020-12-21 00:38:10|6291.62|6253.62|6291.95|6253.95|6292.06|6254.06|6291.62|6253.62|9
1608511100000|2020-12-21 00:38:20|6291.54|6253.54|6287.93|6249.93|6291.54|6253.54|6287.93|6249.93|10
1608511110000|2020-12-21 00:38:30|6288.5|6250.5|6284.63|6246.63|6288.5|6250.5|6284.54|6246.54|10
1608511120000|2020-12-21 00:38:40|6284.18|6246.18|6283.48|6245.48|6284.4|6246.4|6283.48|6245.48|10
1608511130000|2020-12-21 00:38:50|6282.96|6244.96|6280.81|6242.81|6283.2|6245.2|6280.81|6242.81|10
1608511140000|2020-12-21 00:39:00|6280.01|6242.01|6281.18|6243.18|6281.64|6243.64|6279.94|6241.94|10
1608511150000|2020-12-21 00:39:10|6281.01|6243.01|6281.74|6243.74|6281.74|6243.74|6280.78|6242.78|10
1608511160000|2020-12-21 00:39:20|6281.53|6243.53|6280.82|6242.82|6282.54|6244.54|6280.82|6242.82|10
1608511170000|2020-12-21 00:39:30|6281.04|6243.04|6281.08|6243.08|6281.42|6243.42|6280.79|6242.79|10
1608511180000|2020-12-21 00:39:40|6280.39|6242.39|6278.87|6240.87|6280.39|6242.39|6278.87|6240.87|10
1608511190000|2020-12-21 00:39:50|6278.5|6240.5|6278.22|6240.22|6278.56|6240.56|6277.68|6239.68|10
1608511200000|2020-12-21 00:40:00|6278.09|6240.09|6278.59|6240.59|6278.62|6240.62|6278.09|6240.09|10
1608511210000|2020-12-21 00:40:10|6278.55|6240.55|6281.59|6243.59|6281.59|6243.59|6278.48|6240.48|10
1608511220000|2020-12-21 00:40:20|6281.65|6243.65|6283.76|6245.76|6283.76|6245.76|6281.65|6243.65|10
1608511230000|2020-12-21 00:40:30|6283.8|6245.8|6285.01|6247.01|6285.26|6247.26|6283.8|6245.8|10
1608511240000|2020-12-21 00:40:40|6284.8|6246.8|6286.66|6248.66|6286.66|6248.66|6284.62|6246.62|10
1608511250000|2020-12-21 00:40:50|6287.13|6249.13|6288.8|6250.8|6289.18|6251.18|6287.13|6249.13|10
1608511260000|2020-12-21 00:41:00|6288.9|6250.9|6289.58|6251.58|6289.58|6251.58|6288.9|6250.9|8
1608511270000|2020-12-21 00:41:10|6289.62|6251.62|6293.94|6255.94|6293.94|6255.94|6289.62|6251.62|10
1608511280000|2020-12-21 00:41:20|6294.01|6256.01|6295.17|6257.17|6295.35|6257.35|6294.01|6256.01|10
1608511290000|2020-12-21 00:41:30|6295.14|6257.14|6297.34|6259.34|6297.66|6259.66|6295.12|6257.12|10
1608511300000|2020-12-21 00:41:40|6297.41|6259.41|6298.41|6260.41|6298.56|6260.56|6297.41|6259.41|9
1608511310000|2020-12-21 00:41:50|6298.35|6260.35|6296.98|6258.98|6298.49|6260.49|6296.98|6258.98|10
1608511320000|2020-12-21 00:42:00|6296.55|6258.55|6296.79|6258.79|6296.82|6258.82|6296.27|6258.27|10
1608511330000|2020-12-21 00:42:10|6296.8|6258.8|6297|6259|6297.25|6259.25|6296.76|6258.76|9
1608511340000|2020-12-21 00:42:20|6297.27|6259.27|6296.76|6258.76|6298.14|6260.14|6296.76|6258.76|10
1608511350000|2020-12-21 00:42:30|6296.75|6258.75|6295.13|6257.13|6296.75|6258.75|6295.13|6257.13|10
1608511360000|2020-12-21 00:42:40|6294.91|6256.91|6293.22|6255.22|6294.91|6256.91|6293.22|6255.22|10
1608511370000|2020-12-21 00:42:50|6292.87|6254.87|6291.41|6253.41|6293.05|6255.05|6291.41|6253.41|10
1608511380000|2020-12-21 00:43:00|6291.65|6253.65|6290.61|6252.61|6291.65|6253.65|6290.61|6252.61|10
1608511390000|2020-12-21 00:43:10|6290.57|6252.57|6293.03|6255.03|6293.03|6255.03|6290.53|6252.53|10
1608511400000|2020-12-21 00:43:20|6293.3|6255.3|6294.62|6256.62|6294.62|6256.62|6293.3|6255.3|10
1608511410000|2020-12-21 00:43:30|6294.61|6256.61|6296.06|6258.06|6296.08|6258.08|6294.61|6256.61|10
1608511420000|2020-12-21 00:43:40|6295.9|6257.9|6295.46|6257.46|6295.9|6257.9|6294.45|6256.45|10
1608511430000|2020-12-21 00:43:50|6295.11|6257.11|6294.6|6256.6|6295.17|6257.17|6294.6|6256.6|10
1608511440000|2020-12-21 00:44:00|6294.52|6256.52|6295.1|6257.1|6295.1|6257.1|6293.93|6255.93|10
1608511450000|2020-12-21 00:44:10|6294.78|6256.78|6294.36|6256.36|6294.96|6256.96|6294.36|6256.36|10
1608511460000|2020-12-21 00:44:20|6294.31|6256.31|6292.47|6254.47|6294.53|6256.53|6292.47|6254.47|10
1608511470000|2020-12-21 00:44:30|6292.29|6254.29|6292.1|6254.1|6292.86|6254.86|6292.1|6254.1|10
1608511480000|2020-12-21 00:44:40|6291.98|6253.98|6291.11|6253.11|6291.98|6253.98|6291.11|6253.11|10
1608511490000|2020-12-21 00:44:50|6290.96|6252.96|6289.87|6251.87|6290.97|6252.97|6289.87|6251.87|9
1608511500000|2020-12-21 00:45:00|6289.88|6251.88|6288.27|6250.27|6289.88|6251.88|6288.25|6250.25|10
1608511510000|2020-12-21 00:45:10|6288.2|6250.2|6287.87|6249.87|6288.4|6250.4|6287.51|6249.51|10
1608511520000|2020-12-21 00:45:20|6287.83|6249.83|6286.57|6248.57|6287.92|6249.92|6285.77|6247.77|10
1608511530000|2020-12-21 00:45:30|6286.42|6248.42|6288.21|6250.21|6288.38|6250.38|6286.42|6248.42|10
1608511540000|2020-12-21 00:45:40|6288.14|6250.14|6288.42|6250.42|6288.6|6250.6|6288.14|6250.14|10
1608511550000|2020-12-21 00:45:50|6288.5|6250.5|6290.71|6252.71|6290.78|6252.78|6288.5|6250.5|9
1608511560000|2020-12-21 00:46:00|6290.41|6252.41|6291.98|6253.98|6291.98|6253.98|6290.41|6252.41|8
1608511570000|2020-12-21 00:46:10|6292.07|6254.07|6292.49|6254.49|6292.49|6254.49|6291.53|6253.53|10
1608511580000|2020-12-21 00:46:20|6292.87|6254.87|6294.02|6256.02|6294.02|6256.02|6292.87|6254.87|10
1608511590000|2020-12-21 00:46:30|6294.34|6256.34|6294.25|6256.25|6294.57|6256.57|6293.89|6255.89|10
1608511600000|2020-12-21 00:46:40|6294.33|6256.33|6296.06|6258.06|6296.06|6258.06|6294.33|6256.33|10
1608511610000|2020-12-21 00:46:50|6296.13|6258.13|6296.55|6258.55|6296.97|6258.97|6295.91|6257.91|9
1608511620000|2020-12-21 00:47:00|6297.04|6259.04|6298.72|6260.72|6298.72|6260.72|6296.93|6258.93|10
1608511630000|2020-12-21 00:47:10|6299.44|6261.44|6302.64|6264.64|6302.64|6264.64|6299.44|6261.44|10
1608511640000|2020-12-21 00:47:20|6302.9|6264.9|6306.07|6268.07|6306.25|6268.25|6302.9|6264.9|10
1608511650000|2020-12-21 00:47:30|6306.42|6268.42|6308.06|6270.06|6308.5|6270.5|6306.42|6268.42|10
1608511660000|2020-12-21 00:47:40|6308.2|6270.2|6311.18|6273.18|6311.18|6273.18|6307.88|6269.88|10
1608511670000|2020-12-21 00:47:50|6311.36|6273.36|6311.79|6273.79|6312.52|6274.52|6311.36|6273.36|10
1608511680000|2020-12-21 00:48:00|6311.73|6273.73|6311.17|6273.17|6311.73|6273.73|6310.86|6272.86|10
1608511690000|2020-12-21 00:48:10|6311.92|6273.92|6310.97|6272.97|6312.08|6274.08|6310.97|6272.97|10
1608511700000|2020-12-21 00:48:20|6310.8|6272.8|6308.71|6270.71|6310.87|6272.87|6308.71|6270.71|10
1608511710000|2020-12-21 00:48:30|6308.39|6270.39|6306.19|6268.19|6308.39|6270.39|6306.19|6268.19|10
1608511720000|2020-12-21 00:48:40|6306.1|6268.1|6304.12|6266.12|6306.47|6268.47|6304.12|6266.12|9
1608511730000|2020-12-21 00:48:50|6304.07|6266.07|6301.23|6263.23|6304.07|6266.07|6301.23|6263.23|10
1608511740000|2020-12-21 00:49:00|6300.98|6262.98|6299.69|6261.69|6300.98|6262.98|6299.57|6261.57|10
1608511750000|2020-12-21 00:49:10|6299.94|6261.94|6303.64|6265.64|6303.64|6265.64|6299.94|6261.94|10
1608511760000|2020-12-21 00:49:20|6303.89|6265.89|6305.7|6267.7|6305.7|6267.7|6303.89|6265.89|9
1608511770000|2020-12-21 00:49:30|6305.85|6267.85|6302.29|6264.29|6305.88|6267.88|6302.29|6264.29|10
1608511780000|2020-12-21 00:49:40|6302.02|6264.02|6301.01|6263.01|6302.02|6264.02|6301.01|6263.01|10
1608511790000|2020-12-21 00:49:50|6300.72|6262.72|6300.79|6262.79|6301.05|6263.05|6300.52|6262.52|10
1608511800000|2020-12-21 00:50:00|6300.54|6262.54|6299.46|6261.46|6300.6|6262.6|6299.41|6261.41|10
1608511810000|2020-12-21 00:50:10|6299.39|6261.39|6295.44|6257.44|6299.39|6261.39|6295.44|6257.44|9
1608511820000|2020-12-21 00:50:20|6294.82|6256.82|6294.27|6256.27|6294.82|6256.82|6293.93|6255.93|10
1608511830000|2020-12-21 00:50:30|6294.19|6256.19|6293.21|6255.21|6294.19|6256.19|6293.21|6255.21|10
1608511840000|2020-12-21 00:50:40|6293.51|6255.51|6293.66|6255.66|6294.44|6256.44|6293.38|6255.38|10
1608511850000|2020-12-21 00:50:50|6293.42|6255.42|6292.27|6254.27|6293.42|6255.42|6292.27|6254.27|9
1608511860000|2020-12-21 00:51:00|6292.43|6254.43|6290.56|6252.56|6292.85|6254.85|6290.56|6252.56|10
1608511870000|2020-12-21 00:51:10|6290.37|6252.37|6287.49|6249.49|6290.37|6252.37|6287.45|6249.45|10
1608511880000|2020-12-21 00:51:20|6287.02|6249.02|6286.55|6248.55|6287.02|6249.02|6286.45|6248.45|10
1608511890000|2020-12-21 00:51:30|6286.85|6248.85|6287.91|6249.91|6287.91|6249.91|6286.8|6248.8|10
1608511900000|2020-12-21 00:51:40|6288.1|6250.1|6288.11|6250.11|6288.45|6250.45|6287.92|6249.92|10
1608511910000|2020-12-21 00:51:50|6288.31|6250.31|6286.91|6248.91|6288.31|6250.31|6286.91|6248.91|10
1608511920000|2020-12-21 00:52:00|6286.71|6248.71|6283.87|6245.87|6286.71|6248.71|6283.87|6245.87|10
1608511930000|2020-12-21 00:52:10|6283.65|6245.65|6282.85|6244.85|6283.72|6245.72|6282.81|6244.81|10
1608511940000|2020-12-21 00:52:20|6282.67|6244.67|6283.43|6245.43|6283.43|6245.43|6282.62|6244.62|10
1608511950000|2020-12-21 00:52:30|6283.45|6245.45|6286.22|6248.22|6286.23|6248.23|6283.45|6245.45|10
1608511960000|2020-12-21 00:52:40|6285.93|6247.93|6287.45|6249.45|6287.45|6249.45|6285.93|6247.93|10
1608511970000|2020-12-21 00:52:50|6287.78|6249.78|6288.53|6250.53|6288.64|6250.64|6287.6|6249.6|10
1608511980000|2020-12-21 00:53:00|6288.61|6250.61|6288.13|6250.13|6288.77|6250.77|6288.08|6250.08|9
1608511990000|2020-12-21 00:53:10|6287.9|6249.9|6286.63|6248.63|6287.95|6249.95|6286.53|6248.53|10
1608512000000|2020-12-21 00:53:20|6286.6|6248.6|6286.64|6248.64|6286.78|6248.78|6286.49|6248.49|10
1608512010000|2020-12-21 00:53:30|6286.44|6248.44|6284.77|6246.77|6286.44|6248.44|6284.77|6246.77|10
1608512020000|2020-12-21 00:53:40|6284.75|6246.75|6285.69|6247.69|6285.69|6247.69|6284.75|6246.75|10
1608512030000|2020-12-21 00:53:50|6285.84|6247.84|6288.34|6250.34|6288.34|6250.34|6285.84|6247.84|10
1608512040000|2020-12-21 00:54:00|6288.52|6250.52|6290.48|6252.48|6290.48|6252.48|6288.52|6250.52|10
1608512050000|2020-12-21 00:54:10|6290.65|6252.65|6289.51|6251.51|6290.78|6252.78|6289.51|6251.51|10
1608512060000|2020-12-21 00:54:20|6289.35|6251.35|6290.11|6252.11|6290.11|6252.11|6289.22|6251.22|10
1608512070000|2020-12-21 00:54:30|6290.12|6252.12|6292.69|6254.69|6292.69|6254.69|6290.12|6252.12|10
1608512080000|2020-12-21 00:54:40|6293.27|6255.27|6297.93|6259.93|6297.93|6259.93|6293.27|6255.27|10
1608512090000|2020-12-21 00:54:50|6298.8|6260.8|6302.39|6264.39|6302.39|6264.39|6298.8|6260.8|10
1608512100000|2020-12-21 00:55:00|6303.47|6265.47|6305.15|6267.15|6305.15|6267.15|6303.47|6265.47|10
1608512110000|2020-12-21 00:55:10|6305.33|6267.33|6306.36|6268.36|6306.4|6268.4|6305.08|6267.08|10
1608512120000|2020-12-21 00:55:20|6306.9|6268.9|6308.06|6270.06|6308.25|6270.25|6306.9|6268.9|9
1608512130000|2020-12-21 00:55:30|6307.99|6269.99|6305.84|6267.84|6307.99|6269.99|6305.75|6267.75|10
1608512140000|2020-12-21 00:55:40|6305.77|6267.77|6303.76|6265.76|6305.77|6267.77|6303.76|6265.76|10
1608512150000|2020-12-21 00:55:50|6304|6266|6303.26|6265.26|6304|6266|6303.19|6265.19|9
1608512160000|2020-12-21 00:56:00|6303.14|6265.14|6299.3|6261.3|6303.14|6265.14|6299.3|6261.3|10
1608512170000|2020-12-21 00:56:10|6298.08|6260.08|6295.65|6257.65|6298.08|6260.08|6295.65|6257.65|10
1608512180000|2020-12-21 00:56:20|6294.59|6256.59|6290.74|6252.74|6294.59|6256.59|6290.74|6252.74|10
1608512190000|2020-12-21 00:56:30|6290.79|6252.79|6290.1|6252.1|6290.79|6252.79|6290.05|6252.05|10
1608512200000|2020-12-21 00:56:40|6289.94|6251.94|6289.05|6251.05|6289.94|6251.94|6289.05|6251.05|9
1608512210000|2020-12-21 00:56:50|6289.17|6251.17|6288.04|6250.04|6289.17|6251.17|6288.04|6250.04|10
1608512220000|2020-12-21 00:57:00|6287.65|6249.65|6286.7|6248.7|6287.78|6249.78|6286.56|6248.56|10
1608512230000|2020-12-21 00:57:10|6286.79|6248.79|6286.19|6248.19|6286.79|6248.79|6285.86|6247.86|10
1608512240000|2020-12-21 00:57:20|6286.13|6248.13|6285.73|6247.73|6286.13|6248.13|6285.41|6247.41|10
1608512250000|2020-12-21 00:57:30|6285.57|6247.57|6288.3|6250.3|6288.3|6250.3|6285.57|6247.57|10
1608512260000|2020-12-21 00:57:40|6288.49|6250.49|6293.43|6255.43|6293.43|6255.43|6288.49|6250.49|10
1608512270000|2020-12-21 00:57:50|6293.53|6255.53|6294.46|6256.46|6294.55|6256.55|6293.53|6255.53|10
1608512280000|2020-12-21 00:58:00|6294.27|6256.27|6292.66|6254.66|6294.5|6256.5|6292.66|6254.66|10
1608512290000|2020-12-21 00:58:10|6292.72|6254.72|6291.87|6253.87|6293.07|6255.07|6291.48|6253.48|10
1608512300000|2020-12-21 00:58:20|6291.9|6253.9|6291.39|6253.39|6292.13|6254.13|6291.39|6253.39|10
1608512310000|2020-12-21 00:58:30|6291.32|6253.32|6289.59|6251.59|6291.32|6253.32|6289.56|6251.56|10
1608512320000|2020-12-21 00:58:40|6289.94|6251.94|6291.42|6253.42|6291.42|6253.42|6289.85|6251.85|10
1608512330000|2020-12-21 00:58:50|6291.24|6253.24|6289.68|6251.68|6291.24|6253.24|6289.68|6251.68|9
1608512340000|2020-12-21 00:59:00|6289.39|6251.39|6287.69|6249.69|6289.39|6251.39|6287.69|6249.69|9
1608512350000|2020-12-21 00:59:10|6287.54|6249.54|6289.12|6251.12|6289.18|6251.18|6287.3|6249.3|10
1608512360000|2020-12-21 00:59:20|6289.25|6251.25|6290.02|6252.02|6290.02|6252.02|6289.12|6251.12|10
1608512370000|2020-12-21 00:59:30|6290.31|6252.31|6291.7|6253.7|6291.91|6253.91|6290.31|6252.31|10
1608512380000|2020-12-21 00:59:40|6291.57|6253.57|6291.54|6253.54|6291.82|6253.82|6291.38|6253.38|9
1608512390000|2020-12-21 00:59:50|6291.48|6253.48|6291.04|6253.04|6291.53|6253.53|6290.97|6252.97|10
1608512400000|2020-12-21 01:00:00|6290.89|6252.89|6292.19|6254.19|6292.19|6254.19|6290.89|6252.89|10
1608512410000|2020-12-21 01:00:10|6292.29|6254.29|6291.38|6253.38|6292.29|6254.29|6291.38|6253.38|10
1608512420000|2020-12-21 01:00:20|6290.98|6252.98|6288.06|6250.06|6290.98|6252.98|6288.06|6250.06|10
1608512430000|2020-12-21 01:00:30|6288.01|6250.01|6286.52|6248.52|6288.27|6250.27|6286.52|6248.52|10
1608512440000|2020-12-21 01:00:40|6286.08|6248.08|6285.28|6247.28|6286.08|6248.08|6284.99|6246.99|10
1608512450000|2020-12-21 01:00:50|6285.39|6247.39|6284.78|6246.78|6285.45|6247.45|6284.78|6246.78|10
1608512460000|2020-12-21 01:01:00|6284.59|6246.59|6283.86|6245.86|6284.6|6246.6|6283.86|6245.86|10
1608512470000|2020-12-21 01:01:10|6283.56|6245.56|6281.15|6243.15|6283.57|6245.57|6281.13|6243.13|10
1608512480000|2020-12-21 01:01:20|6280.5|6242.5|6278.79|6240.79|6280.5|6242.5|6278.64|6240.64|9
1608512490000|2020-12-21 01:01:30|6278.72|6240.72|6279.05|6241.05|6279.27|6241.27|6278.6|6240.6|10
1608512500000|2020-12-21 01:01:40|6279.28|6241.28|6279.41|6241.41|6279.89|6241.89|6279.17|6241.17|10
1608512510000|2020-12-21 01:01:50|6279.55|6241.55|6279.55|6241.55|6279.58|6241.58|6279.26|6241.26|8
1608512520000|2020-12-21 01:02:00|6279.6|6241.6|6280.2|6242.2|6280.38|6242.38|6279.51|6241.51|10
1608512530000|2020-12-21 01:02:10|6280.46|6242.46|6281.19|6243.19|6281.23|6243.23|6280.46|6242.46|9
1608512540000|2020-12-21 01:02:20|6280.89|6242.89|6283.95|6245.95|6283.95|6245.95|6280.89|6242.89|10
1608512550000|2020-12-21 01:02:30|6284.71|6246.71|6285.59|6247.59|6285.59|6247.59|6284.41|6246.41|10
1608512560000|2020-12-21 01:02:40|6285.62|6247.62|6286.07|6248.07|6286.1|6248.1|6285.62|6247.62|9
1608512570000|2020-12-21 01:02:50|6286.38|6248.38|6285.89|6247.89|6286.61|6248.61|6285.89|6247.89|7
1608512580000|2020-12-21 01:03:00|6285.61|6247.61|6284.24|6246.24|6285.61|6247.61|6284.14|6246.14|10
1608512590000|2020-12-21 01:03:10|6283.92|6245.92|6282.48|6244.48|6283.92|6245.92|6282.39|6244.39|10
1608512600000|2020-12-21 01:03:20|6282.75|6244.75|6284.4|6246.4|6284.49|6246.49|6282.48|6244.48|10
1608512610000|2020-12-21 01:03:30|6284.67|6246.67|6287.7|6249.7|6287.7|6249.7|6284.67|6246.67|10
1608512620000|2020-12-21 01:03:40|6287.8|6249.8|6288.53|6250.53|6288.53|6250.53|6287.8|6249.8|10
1608512630000|2020-12-21 01:03:50|6288.75|6250.75|6288.73|6250.73|6289.09|6251.09|6288.65|6250.65|10
1608512640000|2020-12-21 01:04:00|6288.81|6250.81|6288.31|6250.31|6289.17|6251.17|6288.31|6250.31|9
1608512650000|2020-12-21 01:04:10|6288.32|6250.32|6287.98|6249.98|6288.6|6250.6|6287.98|6249.98|8
1608512660000|2020-12-21 01:04:20|6288.23|6250.23|6287.54|6249.54|6288.23|6250.23|6287.54|6249.54|10
1608512670000|2020-12-21 01:04:30|6287.46|6249.46|6288.47|6250.47|6288.61|6250.61|6287.39|6249.39|10
1608512680000|2020-12-21 01:04:40|6288.52|6250.52|6288.53|6250.53|6288.78|6250.78|6288.33|6250.33|8
1608512690000|2020-12-21 01:04:50|6288.91|6250.91|6290.78|6252.78|6290.78|6252.78|6288.91|6250.91|10
1608512700000|2020-12-21 01:05:00|6290.76|6252.76|6292.49|6254.49|6292.49|6254.49|6290.76|6252.76|10
1608512710000|2020-12-21 01:05:10|6292.71|6254.71|6295.28|6257.28|6295.38|6257.38|6292.64|6254.64|10
1608512720000|2020-12-21 01:05:20|6295.34|6257.34|6295.37|6257.37|6295.51|6257.51|6294.44|6256.44|10
1608512730000|2020-12-21 01:05:30|6295.35|6257.35|6293.28|6255.28|6295.35|6257.35|6293.28|6255.28|10
1608512740000|2020-12-21 01:05:40|6293.26|6255.26|6291.03|6253.03|6293.26|6255.26|6291.03|6253.03|10
1608512750000|2020-12-21 01:05:50|6291.06|6253.06|6290.45|6252.45|6291.06|6253.06|6290.02|6252.02|9
1608512760000|2020-12-21 01:06:00|6290.85|6252.85|6292.35|6254.35|6292.35|6254.35|6290.85|6252.85|10
1608512770000|2020-12-21 01:06:10|6291.98|6253.98|6292.59|6254.59|6292.72|6254.72|6291.9|6253.9|10
1608512780000|2020-12-21 01:06:20|6292.64|6254.64|6292.44|6254.44|6292.78|6254.78|6292.19|6254.19|10
1608512790000|2020-12-21 01:06:30|6292.51|6254.51|6294.07|6256.07|6294.08|6256.08|6292.38|6254.38|10
1608512800000|2020-12-21 01:06:40|6293.91|6255.91|6294.43|6256.43|6294.68|6256.68|6293.76|6255.76|9
1608512810000|2020-12-21 01:06:50|6294.66|6256.66|6293.89|6255.89|6294.66|6256.66|6293.89|6255.89|10
1608512820000|2020-12-21 01:07:00|6294.04|6256.04|6293.09|6255.09|6294.19|6256.19|6293.08|6255.08|9
1608512830000|2020-12-21 01:07:10|6293.49|6255.49|6294.39|6256.39|6294.82|6256.82|6293.49|6255.49|10
1608512840000|2020-12-21 01:07:20|6294.54|6256.54|6293.46|6255.46|6294.54|6256.54|6293.39|6255.39|10
1608512850000|2020-12-21 01:07:30|6293.37|6255.37|6293.14|6255.14|6293.54|6255.54|6293.14|6255.14|9
1608512860000|2020-12-21 01:07:40|6293.16|6255.16|6292.46|6254.46|6293.42|6255.42|6292.46|6254.46|9
1608512870000|2020-12-21 01:07:50|6292.41|6254.41|6292.29|6254.29|6292.58|6254.58|6292.21|6254.21|10
1608512880000|2020-12-21 01:08:00|6292.43|6254.43|6293.31|6255.31|6293.44|6255.44|6292.43|6254.43|10
1608512890000|2020-12-21 01:08:10|6293.28|6255.28|6293.44|6255.44|6293.44|6255.44|6293.07|6255.07|10
1608512900000|2020-12-21 01:08:20|6293.35|6255.35|6292.87|6254.87|6293.35|6255.35|6292.83|6254.83|9
1608512910000|2020-12-21 01:08:30|6293.08|6255.08|6293.13|6255.13|6293.15|6255.15|6292.87|6254.87|9
1608512920000|2020-12-21 01:08:40|6293.22|6255.22|6293.12|6255.12|6293.22|6255.22|6292.72|6254.72|10
1608512930000|2020-12-21 01:08:50|6293.5|6255.5|6292.92|6254.92|6293.68|6255.68|6292.84|6254.84|10
1608512940000|2020-12-21 01:09:00|6292.63|6254.63|6290.67|6252.67|6292.96|6254.96|6290.67|6252.67|10
1608512950000|2020-12-21 01:09:10|6290.74|6252.74|6290.61|6252.61|6290.74|6252.74|6289.88|6251.88|10
1608512960000|2020-12-21 01:09:20|6290.62|6252.62|6291.36|6253.36|6291.36|6253.36|6290.62|6252.62|8
1608512970000|2020-12-21 01:09:30|6291.16|6253.16|6289.17|6251.17|6291.2|6253.2|6289.17|6251.17|10
1608512980000|2020-12-21 01:09:40|6288.92|6250.92|6287.35|6249.35|6288.92|6250.92|6287.35|6249.35|10
1608512990000|2020-12-21 01:09:50|6287.01|6249.01|6285.58|6247.58|6287.01|6249.01|6285.58|6247.58|10
1608513000000|2020-12-21 01:10:00|6285.62|6247.62|6285.07|6247.07|6286.11|6248.11|6285.07|6247.07|10
1608513010000|2020-12-21 01:10:10|6285|6247|6284.25|6246.25|6285.07|6247.07|6284.25|6246.25|10
1608513020000|2020-12-21 01:10:20|6284.39|6246.39|6285.09|6247.09|6285.09|6247.09|6284.39|6246.39|10
1608513030000|2020-12-21 01:10:30|6285.41|6247.41|6287.16|6249.16|6287.16|6249.16|6285.41|6247.41|9
1608513040000|2020-12-21 01:10:40|6287.49|6249.49|6285.69|6247.69|6287.73|6249.73|6285.69|6247.69|10
1608513050000|2020-12-21 01:10:50|6285.46|6247.46|6283.95|6245.95|6285.46|6247.46|6283.95|6245.95|10
1608513060000|2020-12-21 01:11:00|6283.8|6245.8|6283.78|6245.78|6283.86|6245.86|6283.33|6245.33|9
1608513070000|2020-12-21 01:11:10|6283.35|6245.35|6284.31|6246.31|6284.31|6246.31|6282.93|6244.93|10
1608513080000|2020-12-21 01:11:20|6284.42|6246.42|6285.39|6247.39|6285.42|6247.42|6284.42|6246.42|10
1608513090000|2020-12-21 01:11:30|6285.46|6247.46|6284.28|6246.28|6285.68|6247.68|6284.15|6246.15|10
1608513100000|2020-12-21 01:11:40|6284.02|6246.02|6283.96|6245.96|6284.7|6246.7|6283.96|6245.96|10
1608513110000|2020-12-21 01:11:50|6283.81|6245.81|6283.38|6245.38|6283.81|6245.81|6283.38|6245.38|9
1608513120000|2020-12-21 01:12:00|6283.19|6245.19|6282.62|6244.62|6283.32|6245.32|6282.62|6244.62|9
1608513130000|2020-12-21 01:12:10|6282.43|6244.43|6282.29|6244.29|6282.44|6244.44|6282|6244|10
1608513140000|2020-12-21 01:12:20|6282.49|6244.49|6282.76|6244.76|6282.77|6244.77|6282.4|6244.4|10
1608513150000|2020-12-21 01:12:30|6282.82|6244.82|6282.51|6244.51|6282.98|6244.98|6282.51|6244.51|9
1608513160000|2020-12-21 01:12:40|6282.2|6244.2|6281.9|6243.9|6282.28|6244.28|6281.89|6243.89|9
1608513170000|2020-12-21 01:12:50|6281.59|6243.59|6281.5|6243.5|6281.59|6243.59|6281.4|6243.4|10
1608513180000|2020-12-21 01:13:00|6281.44|6243.44|6281.06|6243.06|6281.55|6243.55|6280.93|6242.93|10
1608513190000|2020-12-21 01:13:10|6280.79|6242.79|6278.99|6240.99|6280.79|6242.79|6278.99|6240.99|10
1608513200000|2020-12-21 01:13:20|6279.11|6241.11|6279.22|6241.22|6279.24|6241.24|6278.7|6240.7|10
1608513210000|2020-12-21 01:13:30|6279.2|6241.2|6279.24|6241.24|6279.28|6241.28|6279|6241|9
1608513220000|2020-12-21 01:13:40|6278.92|6240.92|6278.55|6240.55|6279|6241|6278.41|6240.41|10
1608513230000|2020-12-21 01:13:50|6278.46|6240.46|6277.79|6239.79|6278.51|6240.51|6277.79|6239.79|9
1608513240000|2020-12-21 01:14:00|6277.74|6239.74|6278.48|6240.48|6278.48|6240.48|6277.74|6239.74|10
1608513250000|2020-12-21 01:14:10|6278.82|6240.82|6278.74|6240.74|6279.03|6241.03|6278.71|6240.71|9
1608513260000|2020-12-21 01:14:20|6278.95|6240.95|6279.09|6241.09|6279.11|6241.11|6278.79|6240.79|10
1608513270000|2020-12-21 01:14:30|6279.41|6241.41|6282.31|6244.31|6282.31|6244.31|6279.41|6241.41|10
1608513280000|2020-12-21 01:14:40|6282.34|6244.34|6282.65|6244.65|6282.71|6244.71|6282.22|6244.22|10
1608513290000|2020-12-21 01:14:50|6282.89|6244.89|6283.93|6245.93|6284.25|6246.25|6282.89|6244.89|10
1608513300000|2020-12-21 01:15:00|6283.76|6245.76|6282.67|6244.67|6283.97|6245.97|6282.62|6244.62|10
1608513310000|2020-12-21 01:15:10|6283|6245|6282.45|6244.45|6283|6245|6281.83|6243.83|10
1608513320000|2020-12-21 01:15:20|6282.48|6244.48|6281.97|6243.97|6282.62|6244.62|6281.97|6243.97|10
1608513330000|2020-12-21 01:15:30|6281.81|6243.81|6280.86|6242.86|6281.81|6243.81|6280.8|6242.8|10
1608513340000|2020-12-21 01:15:40|6280.95|6242.95|6280.7|6242.7|6280.95|6242.95|6280.58|6242.58|10
1608513350000|2020-12-21 01:15:50|6280.68|6242.68|6280.46|6242.46|6280.68|6242.68|6280.46|6242.46|9
1608513360000|2020-12-21 01:16:00|6280.41|6242.41|6280.9|6242.9|6280.9|6242.9|6280.19|6242.19|10
1608513370000|2020-12-21 01:16:10|6280.83|6242.83|6280.55|6242.55|6280.83|6242.83|6280.36|6242.36|10
1608513380000|2020-12-21 01:16:20|6280.3|6242.3|6280.33|6242.33|6280.79|6242.79|6280.3|6242.3|10
1608513390000|2020-12-21 01:16:30|6280.24|6242.24|6280.07|6242.07|6280.24|6242.24|6279.66|6241.66|10
1608513400000|2020-12-21 01:16:40|6280.15|6242.15|6279.53|6241.53|6280.28|6242.28|6279.53|6241.53|10
1608513410000|2020-12-21 01:16:50|6279.39|6241.39|6278.69|6240.69|6279.39|6241.39|6278.56|6240.56|10
1608513420000|2020-12-21 01:17:00|6278.58|6240.58|6279.15|6241.15|6279.55|6241.55|6278.58|6240.58|9
1608513430000|2020-12-21 01:17:10|6279.6|6241.6|6278.58|6240.58|6279.68|6241.68|6278.58|6240.58|10
1608513440000|2020-12-21 01:17:20|6278.49|6240.49|6278.85|6240.85|6278.89|6240.89|6278.45|6240.45|10
1608513450000|2020-12-21 01:17:30|6278.76|6240.76|6278.57|6240.57|6279.05|6241.05|6278.53|6240.53|10
1608513460000|2020-12-21 01:17:40|6278.54|6240.54|6278.26|6240.26|6278.6|6240.6|6278.03|6240.03|10
1608513470000|2020-12-21 01:17:50|6278.18|6240.18|6279.52|6241.52|6279.52|6241.52|6278.14|6240.14|10
1608513480000|2020-12-21 01:18:00|6279.64|6241.64|6278.89|6240.89|6279.64|6241.64|6278.89|6240.89|9
1608513490000|2020-12-21 01:18:10|6278.97|6240.97|6279.02|6241.02|6279.21|6241.21|6278.87|6240.87|10
1608513500000|2020-12-21 01:18:20|6278.89|6240.89|6278.04|6240.04|6278.91|6240.91|6278.04|6240.04|10
1608513510000|2020-12-21 01:18:30|6278.08|6240.08|6278.35|6240.35|6278.35|6240.35|6277.99|6239.99|9
1608513520000|2020-12-21 01:18:40|6278.51|6240.51|6278.39|6240.39|6278.71|6240.71|6278.39|6240.39|10
1608513530000|2020-12-21 01:18:50|6278.22|6240.22|6277.63|6239.63|6278.4|6240.4|6277.63|6239.63|10
1608513540000|2020-12-21 01:19:00|6277.77|6239.77|6277.47|6239.47|6277.77|6239.77|6277.23|6239.23|9
1608513550000|2020-12-21 01:19:10|6277.33|6239.33|6276.3|6238.3|6277.36|6239.36|6276.3|6238.3|9
1608513560000|2020-12-21 01:19:20|6276.05|6238.05|6275.93|6237.93|6276.05|6238.05|6275.62|6237.62|10
1608513570000|2020-12-21 01:19:30|6275.91|6237.91|6274.21|6236.21|6275.91|6237.91|6274.21|6236.21|10
1608513580000|2020-12-21 01:19:40|6274.07|6236.07|6271.5|6233.5|6274.07|6236.07|6271.5|6233.5|10
1608513590000|2020-12-21 01:19:50|6271.02|6233.02|6269.39|6231.39|6271.02|6233.02|6269.39|6231.39|8
1608513600000|2020-12-21 01:20:00|6268.62|6230.62|6266.33|6228.33|6268.72|6230.72|6266.33|6228.33|10
1608513610000|2020-12-21 01:20:10|6266.07|6228.07|6265.53|6227.53|6266.13|6228.13|6265.53|6227.53|10
1608513620000|2020-12-21 01:20:20|6265.76|6227.76|6268.79|6230.79|6268.79|6230.79|6265.76|6227.76|8
1608513630000|2020-12-21 01:20:30|6268.56|6230.56|6268.17|6230.17|6268.67|6230.67|6268.16|6230.16|9
1608513640000|2020-12-21 01:20:40|6268.47|6230.47|6269.78|6231.78|6269.78|6231.78|6268.47|6230.47|10
1608513650000|2020-12-21 01:20:50|6269.82|6231.82|6271.15|6233.15|6271.15|6233.15|6269.75|6231.75|10
1608513660000|2020-12-21 01:21:00|6271.33|6233.33|6271.67|6233.67|6271.94|6233.94|6271.33|6233.33|9
1608513670000|2020-12-21 01:21:10|6271.44|6233.44|6271.42|6233.42|6271.68|6233.68|6271.25|6233.25|9
1608513680000|2020-12-21 01:21:20|6271.19|6233.19|6270.06|6232.06|6271.21|6233.21|6270.06|6232.06|10
1608513690000|2020-12-21 01:21:30|6270.04|6232.04|6270.39|6232.39|6270.46|6232.46|6269.8|6231.8|10
1608513700000|2020-12-21 01:21:40|6270.16|6232.16|6269.13|6231.13|6270.16|6232.16|6269.13|6231.13|9
1608513710000|2020-12-21 01:21:50|6268.79|6230.79|6268.45|6230.45|6269.01|6231.01|6268.41|6230.41|10
1608513720000|2020-12-21 01:22:00|6268.38|6230.38|6268.53|6230.53|6268.68|6230.68|6268.37|6230.37|10
1608513730000|2020-12-21 01:22:10|6268.68|6230.68|6269.32|6231.32|6269.37|6231.37|6268.68|6230.68|10
1608513740000|2020-12-21 01:22:20|6269.61|6231.61|6271.59|6233.59|6271.59|6233.59|6269.61|6231.61|10
1608513750000|2020-12-21 01:22:30|6271.44|6233.44|6272.71|6234.71|6272.79|6234.79|6271.44|6233.44|10
1608513760000|2020-12-21 01:22:40|6272.75|6234.75|6273.17|6235.17|6273.17|6235.17|6272.58|6234.58|10
1608513770000|2020-12-21 01:22:50|6273.14|6235.14|6274.09|6236.09|6274.09|6236.09|6272.84|6234.84|9
1608513780000|2020-12-21 01:23:00|6274.18|6236.18|6275.6|6237.6|6275.6|6237.6|6273.99|6235.99|10
1608513790000|2020-12-21 01:23:10|6275.53|6237.53|6276.29|6238.29|6276.29|6238.29|6275.43|6237.43|10
1608513800000|2020-12-21 01:23:20|6276.36|6238.36|6277.42|6239.42|6277.42|6239.42|6276.36|6238.36|10
1608513810000|2020-12-21 01:23:30|6277.47|6239.47|6277.04|6239.04|6277.76|6239.76|6277.04|6239.04|10
1608513820000|2020-12-21 01:23:40|6277.08|6239.08|6276.8|6238.8|6277.08|6239.08|6276.53|6238.53|10
1608513830000|2020-12-21 01:23:50|6276.77|6238.77|6278.35|6240.35|6278.35|6240.35|6276.77|6238.77|10
1608513840000|2020-12-21 01:24:00|6278.78|6240.78|6280.29|6242.29|6280.29|6242.29|6278.78|6240.78|10
1608513850000|2020-12-21 01:24:10|6280.35|6242.35|6281.41|6243.41|6281.41|6243.41|6280.35|6242.35|10
1608513860000|2020-12-21 01:24:20|6281.86|6243.86|6280.34|6242.34|6281.99|6243.99|6280.34|6242.34|10
1608513870000|2020-12-21 01:24:30|6280.23|6242.23|6278.93|6240.93|6280.23|6242.23|6278.93|6240.93|10
1608513880000|2020-12-21 01:24:40|6278.95|6240.95|6280.33|6242.33|6280.33|6242.33|6278.95|6240.95|10
1608513890000|2020-12-21 01:24:50|6280.76|6242.76|6281.39|6243.39|6281.39|6243.39|6280.76|6242.76|10
1608513900000|2020-12-21 01:25:00|6281.37|6243.37|6281.12|6243.12|6281.54|6243.54|6281.12|6243.12|10
1608513910000|2020-12-21 01:25:10|6281.55|6243.55|6281.12|6243.12|6281.55|6243.55|6281.12|6243.12|10
1608513920000|2020-12-21 01:25:20|6281.18|6243.18|6278.6|6240.6|6281.23|6243.23|6278.6|6240.6|10
1608513930000|2020-12-21 01:25:30|6278.02|6240.02|6277.86|6239.86|6278.03|6240.03|6277.7|6239.7|10
1608513940000|2020-12-21 01:25:40|6277.81|6239.81|6278.45|6240.45|6278.45|6240.45|6277.61|6239.61|10
1608513950000|2020-12-21 01:25:50|6278.38|6240.38|6278.18|6240.18|6278.44|6240.44|6277.83|6239.83|10
1608513960000|2020-12-21 01:26:00|6278.19|6240.19|6277.77|6239.77|6278.19|6240.19|6277.77|6239.77|10
1608513970000|2020-12-21 01:26:10|6277.8|6239.8|6277.56|6239.56|6277.93|6239.93|6277.32|6239.32|10
1608513980000|2020-12-21 01:26:20|6277.55|6239.55|6277.54|6239.54|6277.6|6239.6|6277.31|6239.31|10
1608513990000|2020-12-21 01:26:30|6277.7|6239.7|6277.61|6239.61|6278.46|6240.46|6277.61|6239.61|10
1608514000000|2020-12-21 01:26:40|6276.88|6238.88|6276.6|6238.6|6277.05|6239.05|6276.43|6238.43|10
1608514010000|2020-12-21 01:26:50|6276.64|6238.64|6277.48|6239.48|6277.48|6239.48|6276.64|6238.64|10
1608514020000|2020-12-21 01:27:00|6277.52|6239.52|6279.4|6241.4|6279.4|6241.4|6277.52|6239.52|8
1608514030000|2020-12-21 01:27:10|6279.55|6241.55|6282.92|6244.92|6282.92|6244.92|6279.55|6241.55|10
1608514040000|2020-12-21 01:27:20|6283.44|6245.44|6285.13|6247.13|6285.2|6247.2|6283.44|6245.44|10
1608514050000|2020-12-21 01:27:30|6285.11|6247.11|6285.32|6247.32|6285.37|6247.37|6284.96|6246.96|10
1608514060000|2020-12-21 01:27:40|6285.41|6247.41|6285.26|6247.26|6285.95|6247.95|6285.26|6247.26|10
1608514070000|2020-12-21 01:27:50|6284.98|6246.98|6283.72|6245.72|6284.98|6246.98|6283.67|6245.67|10
1608514080000|2020-12-21 01:28:00|6283.46|6245.46|6282.14|6244.14|6283.46|6245.46|6282.04|6244.04|10
1608514090000|2020-12-21 01:28:10|6282.11|6244.11|6281.87|6243.87|6282.11|6244.11|6281.78|6243.78|8
1608514100000|2020-12-21 01:28:20|6281.72|6243.72|6281.1|6243.1|6281.72|6243.72|6281.09|6243.09|9
1608514110000|2020-12-21 01:28:30|6281.04|6243.04|6279.78|6241.78|6281.04|6243.04|6279.78|6241.78|9
1608514120000|2020-12-21 01:28:40|6279.85|6241.85|6279.98|6241.98|6280.17|6242.17|6279.62|6241.62|9
1608514130000|2020-12-21 01:28:50|6279.94|6241.94|6280.39|6242.39|6280.39|6242.39|6279.91|6241.91|9
1608514140000|2020-12-21 01:29:00|6280.48|6242.48|6281.75|6243.75|6281.95|6243.95|6280.48|6242.48|10
1608514150000|2020-12-21 01:29:10|6281.78|6243.78|6281.51|6243.51|6281.78|6243.78|6281.3|6243.3|10
1608514160000|2020-12-21 01:29:20|6281.52|6243.52|6281.7|6243.7|6281.7|6243.7|6281.24|6243.24|10
1608514170000|2020-12-21 01:29:30|6280.94|6242.94|6280.4|6242.4|6280.94|6242.94|6280.3|6242.3|10
1608514180000|2020-12-21 01:29:40|6280.44|6242.44|6280.78|6242.78|6280.87|6242.87|6280.44|6242.44|10
1608514190000|2020-12-21 01:29:50|6280.88|6242.88|6281.64|6243.64|6281.64|6243.64|6280.58|6242.58|10
1608514200000|2020-12-21 01:30:00|6281.72|6243.72|6281.12|6243.12|6281.86|6243.86|6281.12|6243.12|10
1608514210000|2020-12-21 01:30:10|6281.13|6243.13|6281.34|6243.34|6281.52|6243.52|6281.13|6243.13|8
1608514220000|2020-12-21 01:30:20|6281.62|6243.62|6279.35|6241.35|6281.62|6243.62|6279.13|6241.13|10
1608514230000|2020-12-21 01:30:30|6279.32|6241.32|6276.24|6238.24|6279.4|6241.4|6276.24|6238.24|10
1608514240000|2020-12-21 01:30:40|6276.12|6238.12|6275.45|6237.45|6276.12|6238.12|6275.3|6237.3|10
1608514250000|2020-12-21 01:30:50|6275.12|6237.12|6274.65|6236.65|6275.12|6237.12|6274.58|6236.58|9
1608514260000|2020-12-21 01:31:00|6274.88|6236.88|6276.2|6238.2|6276.59|6238.59|6274.88|6236.88|10
1608514270000|2020-12-21 01:31:10|6276.06|6238.06|6274.22|6236.22|6276.06|6238.06|6273.99|6235.99|10
1608514280000|2020-12-21 01:31:20|6274.59|6236.59|6274.05|6236.05|6274.88|6236.88|6273.98|6235.98|9
1608514290000|2020-12-21 01:31:30|6273.72|6235.72|6274.85|6236.85|6275.06|6237.06|6273.72|6235.72|10
1608514300000|2020-12-21 01:31:40|6274.97|6236.97|6275.15|6237.15|6275.17|6237.17|6274.97|6236.97|10
1608514310000|2020-12-21 01:31:50|6275.13|6237.13|6274|6236|6275.14|6237.14|6274|6236|10
1608514320000|2020-12-21 01:32:00|6273.89|6235.89|6274.23|6236.23|6274.24|6236.24|6273.89|6235.89|10
1608514330000|2020-12-21 01:32:10|6274.3|6236.3|6275.7|6237.7|6275.7|6237.7|6274.3|6236.3|9
1608514340000|2020-12-21 01:32:20|6275.84|6237.84|6277.32|6239.32|6277.32|6239.32|6275.7|6237.7|10
1608514350000|2020-12-21 01:32:30|6277.61|6239.61|6279.15|6241.15|6279.15|6241.15|6277.61|6239.61|10
1608514360000|2020-12-21 01:32:40|6279.34|6241.34|6279.08|6241.08|6279.5|6241.5|6279.08|6241.08|10
1608514370000|2020-12-21 01:32:50|6279.24|6241.24|6278.83|6240.83|6279.26|6241.26|6278.83|6240.83|9
1608514380000|2020-12-21 01:33:00|6279.05|6241.05|6278.36|6240.36|6279.05|6241.05|6278.25|6240.25|9
1608514390000|2020-12-21 01:33:10|6278.39|6240.39|6279.13|6241.13|6279.13|6241.13|6278.33|6240.33|10
1608514400000|2020-12-21 01:33:20|6278.98|6240.98|6279.99|6241.99|6279.99|6241.99|6278.95|6240.95|10
1608514410000|2020-12-21 01:33:30|6280.08|6242.08|6280.28|6242.28|6280.28|6242.28|6279.86|6241.86|10
1608514420000|2020-12-21 01:33:40|6280.35|6242.35|6280.8|6242.8|6280.8|6242.8|6280.35|6242.35|10
1608514430000|2020-12-21 01:33:50|6280.88|6242.88|6280.42|6242.42|6280.88|6242.88|6280.42|6242.42|10
1608514440000|2020-12-21 01:34:00|6280.38|6242.38|6279.15|6241.15|6280.5|6242.5|6279.15|6241.15|10
1608514450000|2020-12-21 01:34:10|6279.09|6241.09|6279.04|6241.04|6279.19|6241.19|6278.96|6240.96|10
1608514460000|2020-12-21 01:34:20|6278.59|6240.59|6276.9|6238.9|6278.59|6240.59|6276.9|6238.9|10
1608514470000|2020-12-21 01:34:30|6276.84|6238.84|6276.64|6238.64|6276.87|6238.87|6276.53|6238.53|10
1608514480000|2020-12-21 01:34:40|6276.55|6238.55|6276.18|6238.18|6276.55|6238.55|6276.18|6238.18|10
1608514490000|2020-12-21 01:34:50|6276.14|6238.14|6276.58|6238.58|6276.58|6238.58|6276.14|6238.14|9
1608514500000|2020-12-21 01:35:00|6276.37|6238.37|6276.47|6238.47|6276.72|6238.72|6276.28|6238.28|9
1608514510000|2020-12-21 01:35:10|6276.29|6238.29|6276.74|6238.74|6276.87|6238.87|6276.29|6238.29|10
1608514520000|2020-12-21 01:35:20|6276.64|6238.64|6279.55|6241.55|6279.55|6241.55|6276.64|6238.64|10
1608514530000|2020-12-21 01:35:30|6279.68|6241.68|6280.32|6242.32|6280.32|6242.32|6279.65|6241.65|10
1608514540000|2020-12-21 01:35:40|6280.37|6242.37|6281.55|6243.55|6281.66|6243.66|6280.37|6242.37|10
1608514550000|2020-12-21 01:35:50|6281.58|6243.58|6280.92|6242.92|6281.58|6243.58|6280.6|6242.6|10
1608514560000|2020-12-21 01:36:00|6280.47|6242.47|6279.78|6241.78|6280.64|6242.64|6279.78|6241.78|9
1608514570000|2020-12-21 01:36:10|6279.61|6241.61|6279.33|6241.33|6279.61|6241.61|6278.99|6240.99|9
1608514580000|2020-12-21 01:36:20|6279.35|6241.35|6278.43|6240.43|6279.35|6241.35|6278.43|6240.43|9
1608514590000|2020-12-21 01:36:30|6278.23|6240.23|6278.05|6240.05|6278.23|6240.23|6277.58|6239.58|10
1608514600000|2020-12-21 01:36:40|6277.92|6239.92|6277.87|6239.87|6277.96|6239.96|6277.71|6239.71|8
1608514610000|2020-12-21 01:36:50|6277.78|6239.78|6277.58|6239.58|6277.79|6239.79|6277.41|6239.41|9
1608514620000|2020-12-21 01:37:00|6277.55|6239.55|6277.5|6239.5|6277.58|6239.58|6277.07|6239.07|9
1608514630000|2020-12-21 01:37:10|6277.32|6239.32|6278.16|6240.16|6278.19|6240.19|6277.21|6239.21|10
1608514640000|2020-12-21 01:37:20|6278|6240|6279.08|6241.08|6279.08|6241.08|6278|6240|10
1608514650000|2020-12-21 01:37:30|6279.69|6241.69|6283.1|6245.1|6283.1|6245.1|6279.69|6241.69|10
1608514660000|2020-12-21 01:37:40|6283.16|6245.16|6285.69|6247.69|6285.69|6247.69|6283|6245|10
1608514670000|2020-12-21 01:37:50|6285.88|6247.88|6288.56|6250.56|6288.63|6250.63|6285.88|6247.88|10
1608514680000|2020-12-21 01:38:00|6288.79|6250.79|6292.02|6254.02|6292.02|6254.02|6288.79|6250.79|10
1608514690000|2020-12-21 01:38:10|6292.24|6254.24|6293.82|6255.82|6293.82|6255.82|6292.24|6254.24|10
1608514700000|2020-12-21 01:38:20|6293.93|6255.93|6295.58|6257.58|6295.74|6257.74|6293.93|6255.93|10
1608514710000|2020-12-21 01:38:30|6295.82|6257.82|6296.71|6258.71|6296.71|6258.71|6295.82|6257.82|10
1608514720000|2020-12-21 01:38:40|6296.8|6258.8|6298.45|6260.45|6298.46|6260.46|6296.8|6258.8|9
1608514730000|2020-12-21 01:38:50|6298.73|6260.73|6298.74|6260.74|6298.96|6260.96|6298.7|6260.7|10
1608514740000|2020-12-21 01:39:00|6298.62|6260.62|6297.15|6259.15|6298.62|6260.62|6297.15|6259.15|9
1608514750000|2020-12-21 01:39:10|6296.93|6258.93|6297.55|6259.55|6297.55|6259.55|6296.85|6258.85|10
1608514760000|2020-12-21 01:39:20|6297.47|6259.47|6297.3|6259.3|6297.68|6259.68|6297.14|6259.14|10
1608514770000|2020-12-21 01:39:30|6297.17|6259.17|6295.96|6257.96|6297.19|6259.19|6295.9|6257.9|10
1608514780000|2020-12-21 01:39:40|6295.99|6257.99|6296.36|6258.36|6296.37|6258.37|6295.97|6257.97|10
1608514790000|2020-12-21 01:39:50|6296.33|6258.33|6295.73|6257.73|6296.33|6258.33|6295.6|6257.6|10
1608514800000|2020-12-21 01:40:00|6295.79|6257.79|6296.33|6258.33|6296.53|6258.53|6295.79|6257.79|10
1608514810000|2020-12-21 01:40:10|6296.43|6258.43|6297.4|6259.4|6297.4|6259.4|6296.43|6258.43|9
1608514820000|2020-12-21 01:40:20|6297.66|6259.66|6297.53|6259.53|6297.99|6259.99|6297.46|6259.46|10
1608514830000|2020-12-21 01:40:30|6297.52|6259.52|6297.97|6259.97|6297.97|6259.97|6297.52|6259.52|10
1608514840000|2020-12-21 01:40:40|6297.77|6259.77|6299.29|6261.29|6299.37|6261.37|6297.77|6259.77|10
1608514850000|2020-12-21 01:40:50|6299.3|6261.3|6299.52|6261.52|6299.75|6261.75|6299.3|6261.3|10
1608514860000|2020-12-21 01:41:00|6299.49|6261.49|6299.83|6261.83|6300.09|6262.09|6299.49|6261.49|10
1608514870000|2020-12-21 01:41:10|6299.68|6261.68|6298.78|6260.78|6299.68|6261.68|6298.52|6260.52|9
1608514880000|2020-12-21 01:41:20|6298.7|6260.7|6297.33|6259.33|6298.7|6260.7|6297.33|6259.33|10
1608514890000|2020-12-21 01:41:30|6297.39|6259.39|6297.7|6259.7|6297.7|6259.7|6297.05|6259.05|9
1608514900000|2020-12-21 01:41:40|6297.68|6259.68|6298.18|6260.18|6298.22|6260.22|6297.68|6259.68|10
1608514910000|2020-12-21 01:41:50|6298.01|6260.01|6298.11|6260.11|6298.4|6260.4|6298|6260|10
1608514920000|2020-12-21 01:42:00|6298.27|6260.27|6297.64|6259.64|6298.44|6260.44|6297.64|6259.64|10
1608514930000|2020-12-21 01:42:10|6297.6|6259.6|6297.39|6259.39|6298.09|6260.09|6297.39|6259.39|10
1608514940000|2020-12-21 01:42:20|6297.52|6259.52|6298.96|6260.96|6298.96|6260.96|6297.35|6259.35|9
1608514950000|2020-12-21 01:42:30|6299.18|6261.18|6298.37|6260.37|6299.18|6261.18|6298.37|6260.37|10
1608514960000|2020-12-21 01:42:40|6298.49|6260.49|6298.23|6260.23|6298.89|6260.89|6298.18|6260.18|10
1608514970000|2020-12-21 01:42:50|6298.39|6260.39|6298.2|6260.2|6298.49|6260.49|6298.2|6260.2|9
1608514980000|2020-12-21 01:43:00|6298.44|6260.44|6298.3|6260.3|6298.51|6260.51|6298.3|6260.3|9
1608514990000|2020-12-21 01:43:10|6298.24|6260.24|6298.11|6260.11|6298.24|6260.24|6298.05|6260.05|10
1608515000000|2020-12-21 01:43:20|6298.12|6260.12|6299.65|6261.65|6299.65|6261.65|6298.12|6260.12|10
1608515010000|2020-12-21 01:43:30|6299.76|6261.76|6299.95|6261.95|6299.95|6261.95|6299.72|6261.72|10
1608515020000|2020-12-21 01:43:40|6299.88|6261.88|6298.87|6260.87|6299.88|6261.88|6298.87|6260.87|10
1608515030000|2020-12-21 01:43:50|6298.62|6260.62|6298.42|6260.42|6298.68|6260.68|6298.17|6260.17|10
1608515040000|2020-12-21 01:44:00|6298.6|6260.6|6298.03|6260.03|6298.71|6260.71|6297.97|6259.97|10
1608515050000|2020-12-21 01:44:10|6298.15|6260.15|6298.84|6260.84|6299.01|6261.01|6298.15|6260.15|10
1608515060000|2020-12-21 01:44:20|6299.17|6261.17|6299.2|6261.2|6299.6|6261.6|6299.13|6261.13|10
1608515070000|2020-12-21 01:44:30|6299.13|6261.13|6298.69|6260.69|6299.13|6261.13|6298.45|6260.45|10
1608515080000|2020-12-21 01:44:40|6298.42|6260.42|6298.5|6260.5|6298.5|6260.5|6297.91|6259.91|10
1608515090000|2020-12-21 01:44:50|6298.25|6260.25|6298.11|6260.11|6298.44|6260.44|6297.86|6259.86|10
1608515100000|2020-12-21 01:45:00|6298.16|6260.16|6298.42|6260.42|6298.42|6260.42|6298.04|6260.04|10
1608515110000|2020-12-21 01:45:10|6298.37|6260.37|6298.79|6260.79|6298.79|6260.79|6298.35|6260.35|10
1608515120000|2020-12-21 01:45:20|6299.11|6261.11|6299.7|6261.7|6299.7|6261.7|6299.11|6261.11|10
1608515130000|2020-12-21 01:45:30|6299.73|6261.73|6300.25|6262.25|6300.42|6262.42|6299.62|6261.62|10
1608515140000|2020-12-21 01:45:40|6300.2|6262.2|6300.8|6262.8|6300.91|6262.91|6300.17|6262.17|9
1608515150000|2020-12-21 01:45:50|6300.71|6262.71|6300.48|6262.48|6301.02|6263.02|6300.48|6262.48|10
1608515160000|2020-12-21 01:46:00|6300.51|6262.51|6299.72|6261.72|6300.51|6262.51|6299.46|6261.46|8
1608515170000|2020-12-21 01:46:10|6299.56|6261.56|6298.39|6260.39|6299.56|6261.56|6298.25|6260.25|9
1608515180000|2020-12-21 01:46:20|6298.33|6260.33|6295.87|6257.87|6298.33|6260.33|6295.87|6257.87|10
1608515190000|2020-12-21 01:46:30|6295.64|6257.64|6293.79|6255.79|6295.64|6257.64|6293.79|6255.79|10
1608515200000|2020-12-21 01:46:40|6292.97|6254.97|6290.73|6252.73|6292.97|6254.97|6290.73|6252.73|10
1608515210000|2020-12-21 01:46:50|6290.23|6252.23|6288.83|6250.83|6290.3|6252.3|6288.7|6250.7|10
1608515220000|2020-12-21 01:47:00|6288.59|6250.59|6288.29|6250.29|6288.71|6250.71|6288.11|6250.11|9
1608515230000|2020-12-21 01:47:10|6288.3|6250.3|6286.61|6248.61|6288.3|6250.3|6286.61|6248.61|10
1608515240000|2020-12-21 01:47:20|6286.37|6248.37|6283.73|6245.73|6286.37|6248.37|6283.67|6245.67|10
1608515250000|2020-12-21 01:47:30|6283.52|6245.52|6280.77|6242.77|6283.52|6245.52|6280.77|6242.77|10
1608515260000|2020-12-21 01:47:40|6280.56|6242.56|6280.05|6242.05|6280.62|6242.62|6280.05|6242.05|10
1608515270000|2020-12-21 01:47:50|6279.92|6241.92|6278.68|6240.68|6280.1|6242.1|6278.68|6240.68|10
1608515280000|2020-12-21 01:48:00|6278.75|6240.75|6277.99|6239.99|6278.75|6240.75|6277.81|6239.81|10
1608515290000|2020-12-21 01:48:10|6278.06|6240.06|6277.47|6239.47|6278.06|6240.06|6277.15|6239.15|9
1608515300000|2020-12-21 01:48:20|6277.57|6239.57|6277.01|6239.01|6277.62|6239.62|6277.01|6239.01|8
1608515310000|2020-12-21 01:48:30|6277.33|6239.33|6281.21|6243.21|6281.21|6243.21|6277.33|6239.33|10
1608515320000|2020-12-21 01:48:40|6281.09|6243.09|6282.43|6244.43|6282.43|6244.43|6281.05|6243.05|10
1608515330000|2020-12-21 01:48:50|6282.56|6244.56|6283.54|6245.54|6283.66|6245.66|6282.56|6244.56|10
1608515340000|2020-12-21 01:49:00|6283.6|6245.6|6282.97|6244.97|6283.6|6245.6|6282.97|6244.97|10
1608515350000|2020-12-21 01:49:10|6283.03|6245.03|6282.7|6244.7|6283.04|6245.04|6282.57|6244.57|10
1608515360000|2020-12-21 01:49:20|6282.57|6244.57|6283.04|6245.04|6283.04|6245.04|6282.29|6244.29|9
1608515370000|2020-12-21 01:49:30|6283.08|6245.08|6284.21|6246.21|6284.27|6246.27|6283.08|6245.08|10
1608515380000|2020-12-21 01:49:40|6284.07|6246.07|6284.59|6246.59|6284.6|6246.6|6284.07|6246.07|10
1608515390000|2020-12-21 01:49:50|6284.64|6246.64|6285.64|6247.64|6285.64|6247.64|6284.64|6246.64|9
1608515400000|2020-12-21 01:50:00|6285.72|6247.72|6287.9|6249.9|6287.9|6249.9|6285.72|6247.72|10
1608515410000|2020-12-21 01:50:10|6288.23|6250.23|6289.1|6251.1|6289.13|6251.13|6288.23|6250.23|10
1608515420000|2020-12-21 01:50:20|6289.41|6251.41|6290.31|6252.31|6290.31|6252.31|6289.39|6251.39|10
1608515430000|2020-12-21 01:50:30|6290.43|6252.43|6290.57|6252.57|6290.65|6252.65|6290.14|6252.14|10
1608515440000|2020-12-21 01:50:40|6290.61|6252.61|6289.91|6251.91|6290.61|6252.61|6289.91|6251.91|9
1608515450000|2020-12-21 01:50:50|6289.86|6251.86|6289.35|6251.35|6289.86|6251.86|6289.28|6251.28|10
1608515460000|2020-12-21 01:51:00|6289.38|6251.38|6289.94|6251.94|6289.94|6251.94|6288.78|6250.78|9
1608515470000|2020-12-21 01:51:10|6290.04|6252.04|6291.22|6253.22|6291.22|6253.22|6290.04|6252.04|9
1608515480000|2020-12-21 01:51:20|6291.3|6253.3|6290.53|6252.53|6291.56|6253.56|6290.53|6252.53|10
1608515490000|2020-12-21 01:51:30|6290.92|6252.92|6290.05|6252.05|6290.92|6252.92|6290.05|6252.05|10
1608515500000|2020-12-21 01:51:40|6289.76|6251.76|6289.43|6251.43|6289.76|6251.76|6289.33|6251.33|10
1608515510000|2020-12-21 01:51:50|6289.57|6251.57|6290.54|6252.54|6290.54|6252.54|6289.57|6251.57|10
1608515520000|2020-12-21 01:52:00|6290.44|6252.44|6291.43|6253.43|6291.43|6253.43|6290.36|6252.36|10
1608515530000|2020-12-21 01:52:10|6291.59|6253.59|6293.22|6255.22|6293.22|6255.22|6291.59|6253.59|10
1608515540000|2020-12-21 01:52:20|6293.57|6255.57|6295.11|6257.11|6295.16|6257.16|6293.57|6255.57|10
1608515550000|2020-12-21 01:52:30|6295.13|6257.13|6295.05|6257.05|6295.59|6257.59|6294.98|6256.98|10
1608515560000|2020-12-21 01:52:40|6295.33|6257.33|6295.88|6257.88|6295.88|6257.88|6294.87|6256.87|10
1608515570000|2020-12-21 01:52:50|6295.94|6257.94|6296.18|6258.18|6296.25|6258.25|6295.71|6257.71|10
1608515580000|2020-12-21 01:53:00|6296.32|6258.32|6296.66|6258.66|6296.68|6258.68|6296.19|6258.19|9
1608515590000|2020-12-21 01:53:10|6296.74|6258.74|6296.3|6258.3|6296.74|6258.74|6296.3|6258.3|9
1608515600000|2020-12-21 01:53:20|6296.13|6258.13|6297.92|6259.92|6297.92|6259.92|6296.13|6258.13|10
1608515610000|2020-12-21 01:53:30|6297.83|6259.83|6298.38|6260.38|6298.47|6260.47|6297.83|6259.83|9
1608515620000|2020-12-21 01:53:40|6298.36|6260.36|6298.96|6260.96|6298.96|6260.96|6298.36|6260.36|10
1608515630000|2020-12-21 01:53:50|6298.95|6260.95|6299.49|6261.49|6299.49|6261.49|6298.88|6260.88|10
1608515640000|2020-12-21 01:54:00|6299.66|6261.66|6299.51|6261.51|6299.83|6261.83|6299.51|6261.51|10
1608515650000|2020-12-21 01:54:10|6299.43|6261.43|6299.47|6261.47|6299.59|6261.59|6299.41|6261.41|10
1608515660000|2020-12-21 01:54:20|6299.23|6261.23|6299.49|6261.49|6299.49|6261.49|6299.23|6261.23|10
1608515670000|2020-12-21 01:54:30|6299.52|6261.52|6298.65|6260.65|6299.52|6261.52|6298.65|6260.65|10
1608515680000|2020-12-21 01:54:40|6298.43|6260.43|6297.04|6259.04|6298.53|6260.53|6296.95|6258.95|10
1608515690000|2020-12-21 01:54:50|6296.97|6258.97|6297.16|6259.16|6297.47|6259.47|6296.83|6258.83|10
1608515700000|2020-12-21 01:55:00|6297.76|6259.76|6298.36|6260.36|6298.36|6260.36|6297.76|6259.76|9
1608515710000|2020-12-21 01:55:10|6298.53|6260.53|6299.52|6261.52|6299.52|6261.52|6298.53|6260.53|10
1608515720000|2020-12-21 01:55:20|6299.42|6261.42|6299.53|6261.53|6299.69|6261.69|6299.42|6261.42|10
1608515730000|2020-12-21 01:55:30|6299.13|6261.13|6298.46|6260.46|6299.25|6261.25|6298.46|6260.46|10
1608515740000|2020-12-21 01:55:40|6298.56|6260.56|6298.13|6260.13|6298.56|6260.56|6298.13|6260.13|10
1608515750000|2020-12-21 01:55:50|6298.02|6260.02|6296.69|6258.69|6298.02|6260.02|6296.69|6258.69|10
1608515760000|2020-12-21 01:56:00|6295.48|6257.48|6293.77|6255.77|6295.48|6257.48|6293.7|6255.7|10
1608515770000|2020-12-21 01:56:10|6293.63|6255.63|6292.85|6254.85|6293.63|6255.63|6292.77|6254.77|10
1608515780000|2020-12-21 01:56:20|6293.03|6255.03|6292.39|6254.39|6293.03|6255.03|6292.39|6254.39|10
1608515790000|2020-12-21 01:56:30|6292.55|6254.55|6292.48|6254.48|6292.61|6254.61|6292.41|6254.41|10
1608515800000|2020-12-21 01:56:40|6292.34|6254.34|6291.52|6253.52|6292.35|6254.35|6291.52|6253.52|10
1608515810000|2020-12-21 01:56:50|6291.43|6253.43|6290.89|6252.89|6291.43|6253.43|6290.71|6252.71|10
1608515820000|2020-12-21 01:57:00|6291.16|6253.16|6293.5|6255.5|6293.5|6255.5|6291.16|6253.16|10
1608515830000|2020-12-21 01:57:10|6293.61|6255.61|6294.6|6256.6|6294.61|6256.61|6293.61|6255.61|10
1608515840000|2020-12-21 01:57:20|6294.62|6256.62|6294.83|6256.83|6294.83|6256.83|6294.29|6256.29|9
1608515850000|2020-12-21 01:57:30|6294.63|6256.63|6293.83|6255.83|6294.71|6256.71|6293.83|6255.83|10
1608515860000|2020-12-21 01:57:40|6293.81|6255.81|6293.44|6255.44|6294.04|6256.04|6293.44|6255.44|10
1608515870000|2020-12-21 01:57:50|6293.25|6255.25|6293.07|6255.07|6293.44|6255.44|6293.07|6255.07|10
1608515880000|2020-12-21 01:58:00|6293.05|6255.05|6293.15|6255.15|6293.15|6255.15|6292.7|6254.7|10
1608515890000|2020-12-21 01:58:10|6293.5|6255.5|6294.83|6256.83|6294.83|6256.83|6293.5|6255.5|9
1608515900000|2020-12-21 01:58:20|6295.3|6257.3|6295.8|6257.8|6295.9|6257.9|6295.3|6257.3|10
1608515910000|2020-12-21 01:58:30|6295.85|6257.85|6295.77|6257.77|6295.93|6257.93|6295.64|6257.64|10
1608515920000|2020-12-21 01:58:40|6295.68|6257.68|6296.2|6258.2|6296.35|6258.35|6295.68|6257.68|10
1608515930000|2020-12-21 01:58:50|6295.99|6257.99|6294.91|6256.91|6295.99|6257.99|6294.91|6256.91|10
1608515940000|2020-12-21 01:59:00|6294.99|6256.99|6294.85|6256.85|6295.03|6257.03|6294.85|6256.85|10
1608515950000|2020-12-21 01:59:10|6294.81|6256.81|6294.18|6256.18|6294.81|6256.81|6294.18|6256.18|10
1608515960000|2020-12-21 01:59:20|6294.24|6256.24|6294.51|6256.51|6294.73|6256.73|6294.24|6256.24|10
1608515970000|2020-12-21 01:59:30|6294.64|6256.64|6294.59|6256.59|6294.73|6256.73|6294.48|6256.48|10
1608515980000|2020-12-21 01:59:40|6294.5|6256.5|6294.64|6256.64|6294.64|6256.64|6294.29|6256.29|9
1608515990000|2020-12-21 01:59:50|6294.57|6256.57|6293.77|6255.77|6294.6|6256.6|6293.77|6255.77|9
1608516000000|2020-12-21 02:00:00|6293.15|6255.15|6291.66|6253.66|6293.15|6255.15|6291.66|6253.66|10
1608516010000|2020-12-21 02:00:10|6291.52|6253.52|6290.06|6252.06|6291.52|6253.52|6290.06|6252.06|10
1608516020000|2020-12-21 02:00:20|6290.11|6252.11|6289.13|6251.13|6290.19|6252.19|6289.13|6251.13|10
1608516030000|2020-12-21 02:00:30|6288.33|6250.33|6287.52|6249.52|6288.4|6250.4|6287.41|6249.41|10
1608516040000|2020-12-21 02:00:40|6287.34|6249.34|6288.84|6250.84|6288.84|6250.84|6286.91|6248.91|9
1608516050000|2020-12-21 02:00:50|6289.05|6251.05|6290.48|6252.48|6290.48|6252.48|6288.96|6250.96|10
1608516060000|2020-12-21 02:01:00|6290.64|6252.64|6291.1|6253.1|6291.25|6253.25|6290.64|6252.64|9
1608516070000|2020-12-21 02:01:10|6291.18|6253.18|6290.11|6252.11|6291.18|6253.18|6290.11|6252.11|10
1608516080000|2020-12-21 02:01:20|6290.05|6252.05|6289.86|6251.86|6290.18|6252.18|6289.86|6251.86|9
1608516090000|2020-12-21 02:01:30|6289.82|6251.82|6290.34|6252.34|6290.56|6252.56|6289.82|6251.82|10
1608516100000|2020-12-21 02:01:40|6290.26|6252.26|6290.26|6252.26|6290.39|6252.39|6290.19|6252.19|10
1608516110000|2020-12-21 02:01:50|6289.86|6251.86|6288.95|6250.95|6289.91|6251.91|6288.95|6250.95|10
1608516120000|2020-12-21 02:02:00|6288.86|6250.86|6288.75|6250.75|6289.12|6251.12|6288.67|6250.67|10
1608516130000|2020-12-21 02:02:10|6288.68|6250.68|6289.53|6251.53|6289.7|6251.7|6288.68|6250.68|10
1608516140000|2020-12-21 02:02:20|6289.4|6251.4|6289.31|6251.31|6289.58|6251.58|6289.17|6251.17|9
1608516150000|2020-12-21 02:02:30|6289.26|6251.26|6289.2|6251.2|6289.38|6251.38|6289.16|6251.16|9
1608516160000|2020-12-21 02:02:40|6289.42|6251.42|6289.66|6251.66|6289.73|6251.73|6289.42|6251.42|10
1608516170000|2020-12-21 02:02:50|6289.69|6251.69|6289.84|6251.84|6290.05|6252.05|6289.68|6251.68|10
1608516180000|2020-12-21 02:03:00|6289.93|6251.93|6290.31|6252.31|6290.31|6252.31|6289.93|6251.93|10
1608516190000|2020-12-21 02:03:10|6290.42|6252.42|6290.61|6252.61|6290.68|6252.68|6290.35|6252.35|10
1608516200000|2020-12-21 02:03:20|6290.72|6252.72|6290.89|6252.89|6290.96|6252.96|6290.6|6252.6|10
1608516210000|2020-12-21 02:03:30|6290.95|6252.95|6291.36|6253.36|6291.36|6253.36|6290.95|6252.95|9
1608516220000|2020-12-21 02:03:40|6291.32|6253.32|6291.41|6253.41|6291.67|6253.67|6291.32|6253.32|10
1608516230000|2020-12-21 02:03:50|6291.37|6253.37|6291.09|6253.09|6291.51|6253.51|6291.09|6253.09|10
1608516240000|2020-12-21 02:04:00|6291|6253|6291.12|6253.12|6291.15|6253.15|6290.77|6252.77|10
1608516250000|2020-12-21 02:04:10|6291.22|6253.22|6292.24|6254.24|6292.36|6254.36|6291.22|6253.22|9
1608516260000|2020-12-21 02:04:20|6291.98|6253.98|6291.22|6253.22|6292.39|6254.39|6291.22|6253.22|10
1608516270000|2020-12-21 02:04:30|6290.91|6252.91|6288.89|6250.89|6290.91|6252.91|6288.89|6250.89|10
1608516280000|2020-12-21 02:04:40|6288.7|6250.7|6287.46|6249.46|6288.7|6250.7|6287.46|6249.46|10
1608516290000|2020-12-21 02:04:50|6287.28|6249.28|6286.76|6248.76|6287.28|6249.28|6286.73|6248.73|10
1608516300000|2020-12-21 02:05:00|6286.53|6248.53|6286.69|6248.69|6286.69|6248.69|6286.23|6248.23|10
1608516310000|2020-12-21 02:05:10|6286.96|6248.96|6286.78|6248.78|6286.96|6248.96|6286.63|6248.63|10
1608516320000|2020-12-21 02:05:20|6286.85|6248.85|6286.45|6248.45|6286.85|6248.85|6286.28|6248.28|9
1608516330000|2020-12-21 02:05:30|6286.48|6248.48|6285.36|6247.36|6286.48|6248.48|6285.34|6247.34|10
1608516340000|2020-12-21 02:05:40|6285.27|6247.27|6284.87|6246.87|6285.27|6247.27|6284.87|6246.87|9
1608516350000|2020-12-21 02:05:50|6284.93|6246.93|6283.55|6245.55|6285.07|6247.07|6283.55|6245.55|10
1608516360000|2020-12-21 02:06:00|6283.2|6245.2|6280.88|6242.88|6283.2|6245.2|6280.88|6242.88|9
1608516370000|2020-12-21 02:06:10|6280.62|6242.62|6281.01|6243.01|6281.01|6243.01|6280.62|6242.62|10
1608516380000|2020-12-21 02:06:20|6280.81|6242.81|6281.07|6243.07|6281.32|6243.32|6280.81|6242.81|10
1608516390000|2020-12-21 02:06:30|6281.11|6243.11|6283.39|6245.39|6283.43|6245.43|6281.11|6243.11|10
1608516400000|2020-12-21 02:06:40|6283.75|6245.75|6286.01|6248.01|6286.01|6248.01|6283.75|6245.75|10
1608516410000|2020-12-21 02:06:50|6286.63|6248.63|6288.52|6250.52|6288.52|6250.52|6286.63|6248.63|10
1608516420000|2020-12-21 02:07:00|6288.45|6250.45|6289.6|6251.6|6289.6|6251.6|6288.45|6250.45|8
1608516430000|2020-12-21 02:07:10|6289.9|6251.9|6295|6257|6295|6257|6289.9|6251.9|10
1608516440000|2020-12-21 02:07:20|6295.68|6257.68|6300.18|6262.18|6300.18|6262.18|6295.68|6257.68|10
1608516450000|2020-12-21 02:07:30|6300.83|6262.83|6305.48|6267.48|6305.48|6267.48|6300.83|6262.83|9
1608516460000|2020-12-21 02:07:40|6305.65|6267.65|6306.6|6268.6|6306.8|6268.8|6305.65|6267.65|10
1608516470000|2020-12-21 02:07:50|6306.49|6268.49|6306.77|6268.77|6306.77|6268.77|6306.29|6268.29|8
1608516480000|2020-12-21 02:08:00|6306.86|6268.86|6307.2|6269.2|6307.22|6269.22|6306.86|6268.86|10
1608516490000|2020-12-21 02:08:10|6306.91|6268.91|6305.54|6267.54|6306.91|6268.91|6305.42|6267.42|9
1608516500000|2020-12-21 02:08:20|6305.5|6267.5|6306.05|6268.05|6306.05|6268.05|6305.47|6267.47|10
1608516510000|2020-12-21 02:08:30|6306|6268|6305.51|6267.51|6306.05|6268.05|6305.49|6267.49|9
1608516520000|2020-12-21 02:08:40|6305.88|6267.88|6306.05|6268.05|6306.12|6268.12|6305.71|6267.71|10
1608516530000|2020-12-21 02:08:50|6305.79|6267.79|6306.1|6268.1|6306.17|6268.17|6305.75|6267.75|9
1608516540000|2020-12-21 02:09:00|6306.13|6268.13|6305.01|6267.01|6306.21|6268.21|6305.01|6267.01|10
1608516550000|2020-12-21 02:09:10|6304.93|6266.93|6303.18|6265.18|6304.93|6266.93|6303.18|6265.18|9
1608516560000|2020-12-21 02:09:20|6303.08|6265.08|6299.61|6261.61|6303.08|6265.08|6299.61|6261.61|10
1608516570000|2020-12-21 02:09:30|6299.15|6261.15|6297.76|6259.76|6299.15|6261.15|6297.76|6259.76|10
1608516580000|2020-12-21 02:09:40|6298.27|6260.27|6298.75|6260.75|6298.75|6260.75|6298.27|6260.27|10
1608516590000|2020-12-21 02:09:50|6298.88|6260.88|6299.7|6261.7|6299.7|6261.7|6298.6|6260.6|10
1608516600000|2020-12-21 02:10:00|6299.95|6261.95|6301.43|6263.43|6301.44|6263.44|6299.95|6261.95|10
1608516610000|2020-12-21 02:10:10|6301.37|6263.37|6301.15|6263.15|6301.69|6263.69|6301.13|6263.13|10
1608516620000|2020-12-21 02:10:20|6301.08|6263.08|6300.52|6262.52|6301.08|6263.08|6300.3|6262.3|10
1608516630000|2020-12-21 02:10:30|6300.39|6262.39|6300.02|6262.02|6300.44|6262.44|6300.02|6262.02|10
1608516640000|2020-12-21 02:10:40|6300.06|6262.06|6299.91|6261.91|6300.34|6262.34|6299.88|6261.88|10
1608516650000|2020-12-21 02:10:50|6300.05|6262.05|6299.79|6261.79|6300.05|6262.05|6299.63|6261.63|10
1608516660000|2020-12-21 02:11:00|6299.99|6261.99|6298|6260|6300.19|6262.19|6298|6260|10
1608516670000|2020-12-21 02:11:10|6297.58|6259.58|6296.29|6258.29|6297.58|6259.58|6296.29|6258.29|10
1608516680000|2020-12-21 02:11:20|6295.79|6257.79|6294.88|6256.88|6295.99|6257.99|6294.88|6256.88|9
1608516690000|2020-12-21 02:11:30|6294.93|6256.93|6294.73|6256.73|6294.93|6256.93|6294.73|6256.73|8
1608516700000|2020-12-21 02:11:40|6294.77|6256.77|6294.02|6256.02|6294.77|6256.77|6294.02|6256.02|10
1608516710000|2020-12-21 02:11:50|6293.98|6255.98|6293.7|6255.7|6294.03|6256.03|6293.6|6255.6|10
1608516720000|2020-12-21 02:12:00|6293.64|6255.64|6292.87|6254.87|6293.64|6255.64|6292.87|6254.87|10
1608516730000|2020-12-21 02:12:10|6292.88|6254.88|6293.46|6255.46|6293.46|6255.46|6292.81|6254.81|9
1608516740000|2020-12-21 02:12:20|6293.21|6255.21|6294.64|6256.64|6294.64|6256.64|6293.21|6255.21|10
1608516750000|2020-12-21 02:12:30|6294.56|6256.56|6298.99|6260.99|6298.99|6260.99|6294.56|6256.56|10
1608516760000|2020-12-21 02:12:40|6299.5|6261.5|6301.7|6263.7|6301.7|6263.7|6299.5|6261.5|9
1608516770000|2020-12-21 02:12:50|6301.74|6263.74|6303.23|6265.23|6303.23|6265.23|6301.73|6263.73|9
1608516780000|2020-12-21 02:13:00|6303.38|6265.38|6303.18|6265.18|6303.81|6265.81|6303.18|6265.18|10
1608516790000|2020-12-21 02:13:10|6303.24|6265.24|6303.49|6265.49|6303.57|6265.57|6303.16|6265.16|9
1608516800000|2020-12-21 02:13:20|6303.48|6265.48|6304.27|6266.27|6304.27|6266.27|6303.48|6265.48|10
1608516810000|2020-12-21 02:13:30|6304.25|6266.25|6303.01|6265.01|6304.25|6266.25|6303.01|6265.01|9
1608516820000|2020-12-21 02:13:40|6303.07|6265.07|6302.19|6264.19|6303.07|6265.07|6302.19|6264.19|10
1608516830000|2020-12-21 02:13:50|6302.3|6264.3|6302.94|6264.94|6302.94|6264.94|6302.03|6264.03|9
1608516840000|2020-12-21 02:14:00|6302.85|6264.85|6305.64|6267.64|6305.79|6267.79|6302.85|6264.85|10
1608516850000|2020-12-21 02:14:10|6305.82|6267.82|6306.24|6268.24|6306.24|6268.24|6305.8|6267.8|10
1608516860000|2020-12-21 02:14:20|6306.53|6268.53|6307.9|6269.9|6307.9|6269.9|6306.53|6268.53|10
1608516870000|2020-12-21 02:14:30|6308.03|6270.03|6308.38|6270.38|6308.47|6270.47|6307.98|6269.98|9
1608516880000|2020-12-21 02:14:40|6308.33|6270.33|6308.15|6270.15|6308.33|6270.33|6307.98|6269.98|8
1608516890000|2020-12-21 02:14:50|6308.17|6270.17|6307.14|6269.14|6308.17|6270.17|6307.04|6269.04|10
1608516900000|2020-12-21 02:15:00|6307.03|6269.03|6307.78|6269.78|6307.78|6269.78|6307.03|6269.03|10
1608516910000|2020-12-21 02:15:10|6307.86|6269.86|6308.21|6270.21|6308.33|6270.33|6307.86|6269.86|9
1608516920000|2020-12-21 02:15:20|6308.44|6270.44|6308.68|6270.68|6309.09|6271.09|6308.44|6270.44|10
1608516930000|2020-12-21 02:15:30|6308.46|6270.46|6307.77|6269.77|6308.46|6270.46|6307.64|6269.64|10
1608516940000|2020-12-21 02:15:40|6307.93|6269.93|6308.16|6270.16|6308.26|6270.26|6307.93|6269.93|8
1608516950000|2020-12-21 02:15:50|6308.07|6270.07|6307.73|6269.73|6308.07|6270.07|6307.36|6269.36|10
1608516960000|2020-12-21 02:16:00|6307.75|6269.75|6307.82|6269.82|6307.88|6269.88|6307.61|6269.61|10
1608516970000|2020-12-21 02:16:10|6307.75|6269.75|6309.14|6271.14|6309.14|6271.14|6307.75|6269.75|10
1608516980000|2020-12-21 02:16:20|6309.17|6271.17|6309.74|6271.74|6309.74|6271.74|6309.17|6271.17|10
1608516990000|2020-12-21 02:16:30|6309.73|6271.73|6310.9|6272.9|6311.04|6273.04|6309.73|6271.73|10
1608517000000|2020-12-21 02:16:40|6310.95|6272.95|6311.88|6273.88|6311.88|6273.88|6310.89|6272.89|10
1608517010000|2020-12-21 02:16:50|6311.92|6273.92|6313.06|6275.06|6313.15|6275.15|6311.92|6273.92|10
1608517020000|2020-12-21 02:17:00|6313.22|6275.22|6313.57|6275.57|6313.87|6275.87|6313.2|6275.2|10
1608517030000|2020-12-21 02:17:10|6313.52|6275.52|6312.02|6274.02|6313.59|6275.59|6312.02|6274.02|10
1608517040000|2020-12-21 02:17:20|6311.87|6273.87|6310.83|6272.83|6311.87|6273.87|6310.8|6272.8|10
1608517050000|2020-12-21 02:17:30|6310.47|6272.47|6309.64|6271.64|6310.47|6272.47|6309.64|6271.64|10
1608517060000|2020-12-21 02:17:40|6309.66|6271.66|6308.79|6270.79|6309.66|6271.66|6308.74|6270.74|9
1608517070000|2020-12-21 02:17:50|6308.82|6270.82|6308.28|6270.28|6308.83|6270.83|6308.28|6270.28|9
1608517080000|2020-12-21 02:18:00|6308.26|6270.26|6307.04|6269.04|6308.26|6270.26|6306.84|6268.84|9
1608517090000|2020-12-21 02:18:10|6306.62|6268.62|6305.65|6267.65|6306.62|6268.62|6305.64|6267.64|10
1608517100000|2020-12-21 02:18:20|6305.37|6267.37|6302.62|6264.62|6305.39|6267.39|6302.46|6264.46|10
1608517110000|2020-12-21 02:18:30|6302.08|6264.08|6300.35|6262.35|6302.08|6264.08|6300.1|6262.1|10
1608517120000|2020-12-21 02:18:40|6300.15|6262.15|6299.98|6261.98|6300.15|6262.15|6299.62|6261.62|10
1608517130000|2020-12-21 02:18:50|6300.1|6262.1|6299.66|6261.66|6300.24|6262.24|6299.66|6261.66|10
1608517140000|2020-12-21 02:19:00|6299.42|6261.42|6300.53|6262.53|6300.53|6262.53|6299.22|6261.22|9
1608517150000|2020-12-21 02:19:10|6301.09|6263.09|6302.62|6264.62|6303.05|6265.05|6301.09|6263.09|10
1608517160000|2020-12-21 02:19:20|6302.79|6264.79|6301.58|6263.58|6302.79|6264.79|6301.58|6263.58|10
1608517170000|2020-12-21 02:19:30|6301.29|6263.29|6300.7|6262.7|6301.29|6263.29|6300.3|6262.3|10
1608517180000|2020-12-21 02:19:40|6300.67|6262.67|6301.19|6263.19|6301.19|6263.19|6300.37|6262.37|10
1608517190000|2020-12-21 02:19:50|6301.17|6263.17|6301.26|6263.26|6301.29|6263.29|6300.96|6262.96|9
1608517200000|2020-12-21 02:20:00|6301.15|6263.15|6301.17|6263.17|6301.4|6263.4|6301.13|6263.13|10
1608517210000|2020-12-21 02:20:10|6301.25|6263.25|6301.34|6263.34|6301.43|6263.43|6301.22|6263.22|9
1608517220000|2020-12-21 02:20:20|6301.63|6263.63|6301.72|6263.72|6301.88|6263.88|6301.55|6263.55|10
1608517230000|2020-12-21 02:20:30|6301.75|6263.75|6301.9|6263.9|6301.9|6263.9|6301.75|6263.75|10
1608517240000|2020-12-21 02:20:40|6301.84|6263.84|6301.96|6263.96|6302.35|6264.35|6301.84|6263.84|10
1608517250000|2020-12-21 02:20:50|6301.98|6263.98|6301.98|6263.98|6301.99|6263.99|6301.4|6263.4|10
1608517260000|2020-12-21 02:21:00|6302.06|6264.06|6302.53|6264.53|6302.64|6264.64|6302.06|6264.06|10
1608517270000|2020-12-21 02:21:10|6302.43|6264.43|6306.26|6268.26|6306.26|6268.26|6302.39|6264.39|10
1608517280000|2020-12-21 02:21:20|6305.94|6267.94|6307.53|6269.53|6307.53|6269.53|6305.94|6267.94|10
1608517290000|2020-12-21 02:21:30|6307.36|6269.36|6308.04|6270.04|6308.24|6270.24|6307.36|6269.36|10
1608517300000|2020-12-21 02:21:40|6307.94|6269.94|6308.06|6270.06|6308.29|6270.29|6307.79|6269.79|10
1608517310000|2020-12-21 02:21:50|6308.24|6270.24|6308.11|6270.11|6308.24|6270.24|6307.98|6269.98|9
1608517320000|2020-12-21 02:22:00|6308.06|6270.06|6307.16|6269.16|6308.18|6270.18|6307.16|6269.16|10
1608517330000|2020-12-21 02:22:10|6307.38|6269.38|6306.67|6268.67|6307.38|6269.38|6306.67|6268.67|10
1608517340000|2020-12-21 02:22:20|6306.41|6268.41|6305.65|6267.65|6306.47|6268.47|6305.65|6267.65|10
1608517350000|2020-12-21 02:22:30|6305.6|6267.6|6304.37|6266.37|6305.66|6267.66|6304.37|6266.37|10
1608517360000|2020-12-21 02:22:40|6304.27|6266.27|6302.75|6264.75|6304.27|6266.27|6302.75|6264.75|9
1608517370000|2020-12-21 02:22:50|6302.57|6264.57|6301.82|6263.82|6302.57|6264.57|6301.82|6263.82|10
1608517380000|2020-12-21 02:23:00|6301.79|6263.79|6299.69|6261.69|6301.79|6263.79|6299.69|6261.69|10
1608517390000|2020-12-21 02:23:10|6299.66|6261.66|6299.96|6261.96|6299.96|6261.96|6299.56|6261.56|10
1608517400000|2020-12-21 02:23:20|6299.9|6261.9|6298.65|6260.65|6299.9|6261.9|6298.65|6260.65|10
1608517410000|2020-12-21 02:23:30|6298.63|6260.63|6297.93|6259.93|6298.66|6260.66|6297.93|6259.93|9
1608517420000|2020-12-21 02:23:40|6297.96|6259.96|6297.15|6259.15|6297.96|6259.96|6297.15|6259.15|10
1608517430000|2020-12-21 02:23:50|6297.09|6259.09|6294.9|6256.9|6297.09|6259.09|6294.9|6256.9|10
1608517440000|2020-12-21 02:24:00|6294.5|6256.5|6292.45|6254.45|6294.5|6256.5|6292.42|6254.42|10
1608517450000|2020-12-21 02:24:10|6292.19|6254.19|6290.17|6252.17|6292.19|6254.19|6290.17|6252.17|10
1608517460000|2020-12-21 02:24:20|6290.07|6252.07|6290.72|6252.72|6290.91|6252.91|6289.99|6251.99|10
1608517470000|2020-12-21 02:24:30|6290.68|6252.68|6292.36|6254.36|6292.57|6254.57|6290.68|6252.68|10
1608517480000|2020-12-21 02:24:40|6292.3|6254.3|6292.76|6254.76|6292.76|6254.76|6292.3|6254.3|9
1608517490000|2020-12-21 02:24:50|6292.67|6254.67|6291.72|6253.72|6292.9|6254.9|6291.72|6253.72|10
1608517500000|2020-12-21 02:25:00|6291.39|6253.39|6290.53|6252.53|6291.39|6253.39|6290.5|6252.5|10
1608517510000|2020-12-21 02:25:10|6290.49|6252.49|6291.71|6253.71|6291.71|6253.71|6290.17|6252.17|10
1608517520000|2020-12-21 02:25:20|6291.64|6253.64|6293.34|6255.34|6293.34|6255.34|6291.64|6253.64|10
1608517530000|2020-12-21 02:25:30|6293.3|6255.3|6294.85|6256.85|6294.86|6256.86|6293.3|6255.3|10
1608517540000|2020-12-21 02:25:40|6294.8|6256.8|6297.62|6259.62|6297.87|6259.87|6294.8|6256.8|10
1608517550000|2020-12-21 02:25:50|6297.65|6259.65|6298.77|6260.77|6298.77|6260.77|6297.65|6259.65|10
1608517560000|2020-12-21 02:26:00|6298.83|6260.83|6298.23|6260.23|6298.84|6260.84|6297.95|6259.95|9
1608517570000|2020-12-21 02:26:10|6298.18|6260.18|6298.81|6260.81|6298.86|6260.86|6298.14|6260.14|10
1608517580000|2020-12-21 02:26:20|6298.76|6260.76|6296.57|6258.57|6298.76|6260.76|6296.57|6258.57|10
1608517590000|2020-12-21 02:26:30|6296.34|6258.34|6294.7|6256.7|6296.34|6258.34|6294.7|6256.7|10
1608517600000|2020-12-21 02:26:40|6294.64|6256.64|6294.5|6256.5|6294.76|6256.76|6294.49|6256.49|10
1608517610000|2020-12-21 02:26:50|6294.71|6256.71|6295.8|6257.8|6295.8|6257.8|6294.71|6256.71|10
1608517620000|2020-12-21 02:27:00|6295.93|6257.93|6296.71|6258.71|6296.71|6258.71|6295.93|6257.93|10
1608517630000|2020-12-21 02:27:10|6296.72|6258.72|6298.39|6260.39|6298.39|6260.39|6296.61|6258.61|10
1608517640000|2020-12-21 02:27:20|6299|6261|6301.06|6263.06|6301.06|6263.06|6299|6261|10
1608517650000|2020-12-21 02:27:30|6302.05|6264.05|6302.29|6264.29|6302.29|6264.29|6301.97|6263.97|10
1608517660000|2020-12-21 02:27:40|6302.34|6264.34|6302.87|6264.87|6302.89|6264.89|6302.34|6264.34|8
1608517670000|2020-12-21 02:27:50|6302.97|6264.97|6302.18|6264.18|6303.07|6265.07|6302.18|6264.18|10
1608517680000|2020-12-21 02:28:00|6302.24|6264.24|6302.39|6264.39|6302.43|6264.43|6302.22|6264.22|10
1608517690000|2020-12-21 02:28:10|6302.36|6264.36|6302.62|6264.62|6302.9|6264.9|6302.32|6264.32|9
1608517700000|2020-12-21 02:28:20|6302.56|6264.56|6303.73|6265.73|6303.94|6265.94|6302.56|6264.56|10
1608517710000|2020-12-21 02:28:30|6303.62|6265.62|6305.33|6267.33|6305.33|6267.33|6303.62|6265.62|8
1608517720000|2020-12-21 02:28:40|6305.53|6267.53|6308.09|6270.09|6308.09|6270.09|6305.53|6267.53|10
1608517730000|2020-12-21 02:28:50|6307.96|6269.96|6307.49|6269.49|6308.09|6270.09|6307.49|6269.49|9
1608517740000|2020-12-21 02:29:00|6307.4|6269.4|6304.3|6266.3|6307.4|6269.4|6304.3|6266.3|10
1608517750000|2020-12-21 02:29:10|6304.11|6266.11|6303.41|6265.41|6304.11|6266.11|6303.02|6265.02|10
1608517760000|2020-12-21 02:29:20|6303.23|6265.23|6303.33|6265.33|6303.79|6265.79|6303.18|6265.18|10
1608517770000|2020-12-21 02:29:30|6303.36|6265.36|6302.93|6264.93|6303.41|6265.41|6302.82|6264.82|9
1608517780000|2020-12-21 02:29:40|6302.99|6264.99|6302.58|6264.58|6302.99|6264.99|6302.55|6264.55|10
1608517790000|2020-12-21 02:29:50|6302.7|6264.7|6302.95|6264.95|6302.95|6264.95|6302.53|6264.53|10
1608517800000|2020-12-21 02:30:00|6302.97|6264.97|6303.35|6265.35|6303.36|6265.36|6302.97|6264.97|10
1608517810000|2020-12-21 02:30:10|6303.6|6265.6|6304.91|6266.91|6305.03|6267.03|6303.6|6265.6|9
1608517820000|2020-12-21 02:30:20|6304.92|6266.92|6307.13|6269.13|6307.13|6269.13|6304.92|6266.92|10
1608517830000|2020-12-21 02:30:30|6307.39|6269.39|6307.83|6269.83|6307.83|6269.83|6307.39|6269.39|10
1608517840000|2020-12-21 02:30:40|6307.99|6269.99|6308.64|6270.64|6308.64|6270.64|6307.99|6269.99|10
1608517850000|2020-12-21 02:30:50|6308.51|6270.51|6308.06|6270.06|6308.51|6270.51|6307.89|6269.89|10
1608517860000|2020-12-21 02:31:00|6308.19|6270.19|6309.55|6271.55|6309.67|6271.67|6308.19|6270.19|10
1608517870000|2020-12-21 02:31:10|6309.53|6271.53|6310.61|6272.61|6310.61|6272.61|6309.42|6271.42|10
1608517880000|2020-12-21 02:31:20|6310.81|6272.81|6311.2|6273.2|6311.5|6273.5|6310.79|6272.79|10
1608517890000|2020-12-21 02:31:30|6310.93|6272.93|6310.03|6272.03|6311.13|6273.13|6310.03|6272.03|10
1608517900000|2020-12-21 02:31:40|6309.91|6271.91|6309.01|6271.01|6309.91|6271.91|6309.01|6271.01|10
1608517910000|2020-12-21 02:31:50|6308.94|6270.94|6306.72|6268.72|6308.96|6270.96|6306.72|6268.72|10
1608517920000|2020-12-21 02:32:00|6306.44|6268.44|6305.74|6267.74|6306.44|6268.44|6305.42|6267.42|10
1608517930000|2020-12-21 02:32:10|6305.63|6267.63|6305.28|6267.28|6305.78|6267.78|6305.22|6267.22|10
1608517940000|2020-12-21 02:32:20|6305.13|6267.13|6305.57|6267.57|6305.57|6267.57|6305.03|6267.03|8
1608517950000|2020-12-21 02:32:30|6305.71|6267.71|6305.9|6267.9|6305.92|6267.92|6305.71|6267.71|9
1608517960000|2020-12-21 02:32:40|6305.82|6267.82|6305.23|6267.23|6305.82|6267.82|6305.23|6267.23|10
1608517970000|2020-12-21 02:32:50|6305.28|6267.28|6305.24|6267.24|6305.39|6267.39|6305.06|6267.06|10
1608517980000|2020-12-21 02:33:00|6304.64|6266.64|6302.95|6264.95|6304.93|6266.93|6302.95|6264.95|10
1608517990000|2020-12-21 02:33:10|6302.74|6264.74|6302.18|6264.18|6302.74|6264.74|6302.18|6264.18|10
1608518000000|2020-12-21 02:33:20|6302.02|6264.02|6300.28|6262.28|6302.02|6264.02|6300.28|6262.28|10
1608518010000|2020-12-21 02:33:30|6300.26|6262.26|6298.23|6260.23|6300.26|6262.26|6298.23|6260.23|10
1608518020000|2020-12-21 02:33:40|6298.02|6260.02|6295.3|6257.3|6298.02|6260.02|6295.15|6257.15|10
1608518030000|2020-12-21 02:33:50|6295.11|6257.11|6295.25|6257.25|6295.31|6257.31|6294.74|6256.74|10
1608518040000|2020-12-21 02:34:00|6295.19|6257.19|6295.01|6257.01|6295.19|6257.19|6294.86|6256.86|9
1608518050000|2020-12-21 02:34:10|6295.06|6257.06|6295.27|6257.27|6295.42|6257.42|6295.06|6257.06|9
1608518060000|2020-12-21 02:34:20|6295.35|6257.35|6295.07|6257.07|6295.37|6257.37|6294.98|6256.98|10
1608518070000|2020-12-21 02:34:30|6294.76|6256.76|6293.47|6255.47|6294.76|6256.76|6293.39|6255.39|10
1608518080000|2020-12-21 02:34:40|6293.28|6255.28|6289.9|6251.9|6293.28|6255.28|6289.9|6251.9|10
1608518090000|2020-12-21 02:34:50|6289.78|6251.78|6287.89|6249.89|6289.78|6251.78|6287.89|6249.89|10
1608518100000|2020-12-21 02:35:00|6287.78|6249.78|6285.53|6247.53|6287.78|6249.78|6285.43|6247.43|10
1608518110000|2020-12-21 02:35:10|6285.51|6247.51|6284.41|6246.41|6285.54|6247.54|6284.41|6246.41|10
1608518120000|2020-12-21 02:35:20|6284.36|6246.36|6284.07|6246.07|6284.36|6246.36|6283.7|6245.7|10
1608518130000|2020-12-21 02:35:30|6285.17|6247.17|6285.52|6247.52|6286.01|6248.01|6285.17|6247.17|10
1608518140000|2020-12-21 02:35:40|6285.5|6247.5|6284.16|6246.16|6285.5|6247.5|6284.16|6246.16|9
1608518150000|2020-12-21 02:35:50|6284.01|6246.01|6282.9|6244.9|6284.01|6246.01|6282.88|6244.88|10
1608518160000|2020-12-21 02:36:00|6283.01|6245.01|6283.59|6245.59|6283.62|6245.62|6282.75|6244.75|10
1608518170000|2020-12-21 02:36:10|6283.81|6245.81|6283.33|6245.33|6283.81|6245.81|6283.33|6245.33|10
1608518180000|2020-12-21 02:36:20|6283.28|6245.28|6281.71|6243.71|6283.28|6245.28|6281.71|6243.71|10
1608518190000|2020-12-21 02:36:30|6281.55|6243.55|6280.48|6242.48|6281.55|6243.55|6280.48|6242.48|10
1608518200000|2020-12-21 02:36:40|6280.51|6242.51|6279.52|6241.52|6280.51|6242.51|6279.47|6241.47|9
1608518210000|2020-12-21 02:36:50|6279.49|6241.49|6279.85|6241.85|6279.92|6241.92|6279.47|6241.47|10
1608518220000|2020-12-21 02:37:00|6279.94|6241.94|6281.25|6243.25|6281.25|6243.25|6279.94|6241.94|9
1608518230000|2020-12-21 02:37:10|6281.42|6243.42|6280.56|6242.56|6281.42|6243.42|6280.56|6242.56|10
1608518240000|2020-12-21 02:37:20|6280.27|6242.27|6279.89|6241.89|6280.34|6242.34|6279.77|6241.77|9
1608518250000|2020-12-21 02:37:30|6279.82|6241.82|6278.75|6240.75|6279.82|6241.82|6278.71|6240.71|10
1608518260000|2020-12-21 02:37:40|6278.32|6240.32|6277.75|6239.75|6278.36|6240.36|6277.75|6239.75|10
1608518270000|2020-12-21 02:37:50|6277.76|6239.76|6276.71|6238.71|6277.76|6239.76|6276.71|6238.71|9
1608518280000|2020-12-21 02:38:00|6276.5|6238.5|6275.8|6237.8|6276.5|6238.5|6275.8|6237.8|10
1608518290000|2020-12-21 02:38:10|6275.65|6237.65|6275.17|6237.17|6275.65|6237.65|6275.17|6237.17|9
1608518300000|2020-12-21 02:38:20|6275.14|6237.14|6274.99|6236.99|6275.21|6237.21|6274.96|6236.96|8
1608518310000|2020-12-21 02:38:30|6274.91|6236.91|6275.84|6237.84|6275.84|6237.84|6274.86|6236.86|10
1608518320000|2020-12-21 02:38:40|6276.18|6238.18|6277.38|6239.38|6277.6|6239.6|6276.18|6238.18|10
1608518330000|2020-12-21 02:38:50|6277.54|6239.54|6279.59|6241.59|6279.59|6241.59|6277.54|6239.54|10
1608518340000|2020-12-21 02:39:00|6279.72|6241.72|6279.53|6241.53|6279.85|6241.85|6279.5|6241.5|9
1608518350000|2020-12-21 02:39:10|6279.56|6241.56|6280.23|6242.23|6280.24|6242.24|6279.56|6241.56|10
1608518360000|2020-12-21 02:39:20|6280.29|6242.29|6280.54|6242.54|6280.69|6242.69|6280.2|6242.2|10
1608518370000|2020-12-21 02:39:30|6280.09|6242.09|6280.32|6242.32|6280.34|6242.34|6279.84|6241.84|10
1608518380000|2020-12-21 02:39:40|6280.46|6242.46|6281.86|6243.86|6281.96|6243.96|6280.46|6242.46|9
1608518390000|2020-12-21 02:39:50|6281.94|6243.94|6282.21|6244.21|6282.32|6244.32|6281.94|6243.94|10
1608518400000|2020-12-21 02:40:00|6282.19|6244.19|6283.43|6245.43|6283.43|6245.43|6282.19|6244.19|10
1608518410000|2020-12-21 02:40:10|6283.73|6245.73|6284.34|6246.34|6284.45|6246.45|6283.73|6245.73|10
1608518420000|2020-12-21 02:40:20|6284.6|6246.6|6284.84|6246.84|6284.95|6246.95|6284.6|6246.6|9
1608518430000|2020-12-21 02:40:30|6284.98|6246.98|6284.57|6246.57|6285.09|6247.09|6284.57|6246.57|9
1608518440000|2020-12-21 02:40:40|6285.09|6247.09|6286.01|6248.01|6286.01|6248.01|6285.09|6247.09|9
1608518450000|2020-12-21 02:40:50|6286.26|6248.26|6287.08|6249.08|6287.08|6249.08|6286.26|6248.26|9
1608518460000|2020-12-21 02:41:00|6287.1|6249.1|6289.76|6251.76|6289.76|6251.76|6287.1|6249.1|10
1608518470000|2020-12-21 02:41:10|6289.99|6251.99|6292.77|6254.77|6292.77|6254.77|6289.99|6251.99|10
1608518480000|2020-12-21 02:41:20|6292.58|6254.58|6293.89|6255.89|6293.89|6255.89|6292.58|6254.58|10
1608518490000|2020-12-21 02:41:30|6293.79|6255.79|6294.27|6256.27|6294.38|6256.38|6293.79|6255.79|10
1608518500000|2020-12-21 02:41:40|6294.34|6256.34|6294.42|6256.42|6294.53|6256.53|6294.27|6256.27|10
1608518510000|2020-12-21 02:41:50|6294.27|6256.27|6294|6256|6294.59|6256.59|6294|6256|9
1608518520000|2020-12-21 02:42:00|6294.17|6256.17|6293.61|6255.61|6294.17|6256.17|6293.44|6255.44|10
1608518530000|2020-12-21 02:42:10|6293.45|6255.45|6293.1|6255.1|6293.46|6255.46|6293.1|6255.1|10
1608518540000|2020-12-21 02:42:20|6293.09|6255.09|6292.13|6254.13|6293.09|6255.09|6292.13|6254.13|9
1608518550000|2020-12-21 02:42:30|6291.87|6253.87|6290.84|6252.84|6291.87|6253.87|6290.83|6252.83|10
1608518560000|2020-12-21 02:42:40|6290.74|6252.74|6289.62|6251.62|6290.74|6252.74|6289.5|6251.5|10
1608518570000|2020-12-21 02:42:50|6289.46|6251.46|6288.45|6250.45|6289.46|6251.46|6288.45|6250.45|9
1608518580000|2020-12-21 02:43:00|6288.44|6250.44|6287.5|6249.5|6288.44|6250.44|6287.49|6249.49|9
1608518590000|2020-12-21 02:43:10|6287.4|6249.4|6287.44|6249.44|6287.47|6249.47|6287.03|6249.03|10
1608518600000|2020-12-21 02:43:20|6288.06|6250.06|6289.74|6251.74|6289.74|6251.74|6288|6250|10
1608518610000|2020-12-21 02:43:30|6289.79|6251.79|6292.52|6254.52|6292.52|6254.52|6289.78|6251.78|10
1608518620000|2020-12-21 02:43:40|6292.62|6254.62|6291.87|6253.87|6293.16|6255.16|6291.87|6253.87|10
1608518630000|2020-12-21 02:43:50|6291.77|6253.77|6290.46|6252.46|6291.77|6253.77|6290.46|6252.46|10
1608518640000|2020-12-21 02:44:00|6290.42|6252.42|6289.53|6251.53|6290.42|6252.42|6289.51|6251.51|10
1608518650000|2020-12-21 02:44:10|6289.45|6251.45|6288.25|6250.25|6289.45|6251.45|6288.25|6250.25|10
1608518660000|2020-12-21 02:44:20|6288.12|6250.12|6288.93|6250.93|6288.93|6250.93|6288.11|6250.11|10
1608518670000|2020-12-21 02:44:30|6289.02|6251.02|6289.46|6251.46|6289.46|6251.46|6288.93|6250.93|10
1608518680000|2020-12-21 02:44:40|6289.55|6251.55|6288.53|6250.53|6289.55|6251.55|6288.53|6250.53|10
1608518690000|2020-12-21 02:44:50|6288.45|6250.45|6287.99|6249.99|6288.54|6250.54|6287.99|6249.99|9
1608518700000|2020-12-21 02:45:00|6287.98|6249.98|6287.38|6249.38|6287.98|6249.98|6287.38|6249.38|9
1608518710000|2020-12-21 02:45:10|6287.44|6249.44|6287.74|6249.74|6288.06|6250.06|6287.42|6249.42|10
1608518720000|2020-12-21 02:45:20|6287.59|6249.59|6287.48|6249.48|6288|6250|6287.48|6249.48|10
1608518730000|2020-12-21 02:45:30|6287.46|6249.46|6284.99|6246.99|6287.46|6249.46|6284.99|6246.99|10
1608518740000|2020-12-21 02:45:40|6284.9|6246.9|6284.43|6246.43|6285.24|6247.24|6284.43|6246.43|9
1608518750000|2020-12-21 02:45:50|6284.08|6246.08|6283.65|6245.65|6284.12|6246.12|6283.52|6245.52|9
1608518760000|2020-12-21 02:46:00|6283.62|6245.62|6284.09|6246.09|6284.09|6246.09|6283.53|6245.53|10
1608518770000|2020-12-21 02:46:10|6284.02|6246.02|6285.57|6247.57|6285.57|6247.57|6284.02|6246.02|9
1608518780000|2020-12-21 02:46:20|6285.73|6247.73|6287.96|6249.96|6287.96|6249.96|6285.73|6247.73|10
1608518790000|2020-12-21 02:46:30|6288.75|6250.75|6289.87|6251.87|6289.87|6251.87|6288.68|6250.68|10
1608518800000|2020-12-21 02:46:40|6290|6252|6290.63|6252.63|6290.63|6252.63|6290|6252|10
1608518810000|2020-12-21 02:46:50|6290.83|6252.83|6290.37|6252.37|6290.99|6252.99|6290.37|6252.37|10
1608518820000|2020-12-21 02:47:00|6290.15|6252.15|6288.81|6250.81|6290.15|6252.15|6288.81|6250.81|10
1608518830000|2020-12-21 02:47:10|6288.85|6250.85|6289.34|6251.34|6289.56|6251.56|6288.85|6250.85|9
1608518840000|2020-12-21 02:47:20|6289.33|6251.33|6289.35|6251.35|6289.85|6251.85|6289.33|6251.33|9
1608518850000|2020-12-21 02:47:30|6289.05|6251.05|6288.11|6250.11|6289.05|6251.05|6287.95|6249.95|10
1608518860000|2020-12-21 02:47:40|6287.81|6249.81|6287.01|6249.01|6287.81|6249.81|6286.93|6248.93|10
1608518870000|2020-12-21 02:47:50|6287.33|6249.33|6287.69|6249.69|6287.69|6249.69|6287.26|6249.26|10
1608518880000|2020-12-21 02:48:00|6287.67|6249.67|6288.07|6250.07|6288.09|6250.09|6287.67|6249.67|10
1608518890000|2020-12-21 02:48:10|6288.08|6250.08|6288.35|6250.35|6288.35|6250.35|6288.04|6250.04|9
1608518900000|2020-12-21 02:48:20|6288.42|6250.42|6289.82|6251.82|6289.83|6251.83|6288.42|6250.42|10
1608518910000|2020-12-21 02:48:30|6289.92|6251.92|6290.87|6252.87|6290.92|6252.92|6289.92|6251.92|10
1608518920000|2020-12-21 02:48:40|6291.05|6253.05|6291.42|6253.42|6291.42|6253.42|6291.01|6253.01|9
1608518930000|2020-12-21 02:48:50|6291.73|6253.73|6291.93|6253.93|6292.26|6254.26|6291.73|6253.73|10
1608518940000|2020-12-21 02:49:00|6291.78|6253.78|6291.41|6253.41|6292.02|6254.02|6291.41|6253.41|10
1608518950000|2020-12-21 02:49:10|6291.33|6253.33|6291.62|6253.62|6291.62|6253.62|6291.18|6253.18|10
1608518960000|2020-12-21 02:49:20|6291.88|6253.88|6291.76|6253.76|6291.94|6253.94|6291.76|6253.76|7
1608518970000|2020-12-21 02:49:30|6291.83|6253.83|6292.77|6254.77|6292.77|6254.77|6291.83|6253.83|10
1608518980000|2020-12-21 02:49:40|6292.74|6254.74|6293.36|6255.36|6293.47|6255.47|6292.74|6254.74|10
1608518990000|2020-12-21 02:49:50|6293.46|6255.46|6294.07|6256.07|6294.07|6256.07|6293.44|6255.44|9
1608519000000|2020-12-21 02:50:00|6294.02|6256.02|6294.31|6256.31|6294.31|6256.31|6293.91|6255.91|10
1608519010000|2020-12-21 02:50:10|6294.26|6256.26|6294.54|6256.54|6294.61|6256.61|6294.26|6256.26|9
1608519020000|2020-12-21 02:50:20|6294.44|6256.44|6293.21|6255.21|6294.44|6256.44|6293.21|6255.21|10
1608519030000|2020-12-21 02:50:30|6293.14|6255.14|6291.97|6253.97|6293.14|6255.14|6291.96|6253.96|10
1608519040000|2020-12-21 02:50:40|6291.96|6253.96|6292.11|6254.11|6292.36|6254.36|6291.96|6253.96|10
1608519050000|2020-12-21 02:50:50|6292.29|6254.29|6292.5|6254.5|6292.83|6254.83|6292.26|6254.26|10
1608519060000|2020-12-21 02:51:00|6292.4|6254.4|6291.64|6253.64|6292.4|6254.4|6291.64|6253.64|10
1608519070000|2020-12-21 02:51:10|6291.69|6253.69|6290.39|6252.39|6291.69|6253.69|6290.39|6252.39|9
1608519080000|2020-12-21 02:51:20|6290.36|6252.36|6290.34|6252.34|6290.4|6252.4|6289.95|6251.95|9
1608519090000|2020-12-21 02:51:30|6289.82|6251.82|6290.04|6252.04|6290.14|6252.14|6289.73|6251.73|9
1608519100000|2020-12-21 02:51:40|6290.16|6252.16|6290.22|6252.22|6290.5|6252.5|6290.16|6252.16|9
1608519110000|2020-12-21 02:51:50|6290.44|6252.44|6289.4|6251.4|6290.44|6252.44|6289.4|6251.4|9
1608519120000|2020-12-21 02:52:00|6289.33|6251.33|6288.59|6250.59|6289.41|6251.41|6288.59|6250.59|10
1608519130000|2020-12-21 02:52:10|6288.39|6250.39|6287.85|6249.85|6288.44|6250.44|6287.85|6249.85|9
1608519140000|2020-12-21 02:52:20|6287.92|6249.92|6288.07|6250.07|6288.07|6250.07|6287.62|6249.62|9
1608519150000|2020-12-21 02:52:30|6288.03|6250.03|6289.91|6251.91|6289.91|6251.91|6288.03|6250.03|9
1608519160000|2020-12-21 02:52:40|6290.05|6252.05|6290.61|6252.61|6290.65|6252.65|6290.05|6252.05|9
1608519170000|2020-12-21 02:52:50|6290.77|6252.77|6290.65|6252.65|6290.94|6252.94|6290.56|6252.56|9
1608519180000|2020-12-21 02:53:00|6290.69|6252.69|6290.86|6252.86|6290.89|6252.89|6290.29|6252.29|10
1608519190000|2020-12-21 02:53:10|6290.77|6252.77|6291.27|6253.27|6291.3|6253.3|6290.77|6252.77|10
1608519200000|2020-12-21 02:53:20|6291.25|6253.25|6291.31|6253.31|6291.33|6253.33|6291.07|6253.07|9
1608519210000|2020-12-21 02:53:30|6291.16|6253.16|6290.92|6252.92|6291.3|6253.3|6290.92|6252.92|10
1608519220000|2020-12-21 02:53:40|6290.89|6252.89|6291.09|6253.09|6291.09|6253.09|6290.72|6252.72|10
1608519230000|2020-12-21 02:53:50|6291.05|6253.05|6290.68|6252.68|6291.07|6253.07|6290.58|6252.58|9
1608519240000|2020-12-21 02:54:00|6290.47|6252.47|6290.18|6252.18|6290.47|6252.47|6290.05|6252.05|9
1608519250000|2020-12-21 02:54:10|6289.89|6251.89|6289.26|6251.26|6289.89|6251.89|6289.26|6251.26|10
1608519260000|2020-12-21 02:54:20|6289.15|6251.15|6288.65|6250.65|6289.15|6251.15|6288.54|6250.54|9
1608519270000|2020-12-21 02:54:30|6288.7|6250.7|6288.95|6250.95|6289.11|6251.11|6288.58|6250.58|10
1608519280000|2020-12-21 02:54:40|6288.93|6250.93|6288.53|6250.53|6289.11|6251.11|6288.53|6250.53|8
1608519290000|2020-12-21 02:54:50|6288.33|6250.33|6287.77|6249.77|6288.33|6250.33|6287.65|6249.65|10
1608519300000|2020-12-21 02:55:00|6287.87|6249.87|6288.22|6250.22|6288.22|6250.22|6287.87|6249.87|10
1608519310000|2020-12-21 02:55:10|6288.24|6250.24|6288.33|6250.33|6288.75|6250.75|6288.24|6250.24|10
1608519320000|2020-12-21 02:55:20|6288.2|6250.2|6288.96|6250.96|6288.96|6250.96|6288.14|6250.14|10
1608519330000|2020-12-21 02:55:30|6288.88|6250.88|6289.76|6251.76|6289.76|6251.76|6288.88|6250.88|10
1608519340000|2020-12-21 02:55:40|6289.91|6251.91|6289.53|6251.53|6289.91|6251.91|6289.53|6251.53|9
1608519350000|2020-12-21 02:55:50|6289.41|6251.41|6289.49|6251.49|6289.49|6251.49|6289.26|6251.26|10
1608519360000|2020-12-21 02:56:00|6289.47|6251.47|6289.26|6251.26|6289.5|6251.5|6289.23|6251.23|10
1608519370000|2020-12-21 02:56:10|6289.3|6251.3|6289.19|6251.19|6289.34|6251.34|6288.96|6250.96|10
1608519380000|2020-12-21 02:56:20|6289.3|6251.3|6288.94|6250.94|6289.3|6251.3|6288.73|6250.73|10
1608519390000|2020-12-21 02:56:30|6289.04|6251.04|6289.61|6251.61|6289.82|6251.82|6288.96|6250.96|10
1608519400000|2020-12-21 02:56:40|6289.55|6251.55|6289.23|6251.23|6289.55|6251.55|6289.18|6251.18|9
1608519410000|2020-12-21 02:56:50|6289.28|6251.28|6289.02|6251.02|6289.28|6251.28|6289.02|6251.02|10
1608519420000|2020-12-21 02:57:00|6288.95|6250.95|6288.5|6250.5|6288.95|6250.95|6288.4|6250.4|10
1608519430000|2020-12-21 02:57:10|6288.25|6250.25|6288.32|6250.32|6288.32|6250.32|6287.9|6249.9|10
1608519440000|2020-12-21 02:57:20|6288.28|6250.28|6288.64|6250.64|6288.64|6250.64|6288.28|6250.28|9
1608519450000|2020-12-21 02:57:30|6288.82|6250.82|6288.23|6250.23|6288.82|6250.82|6288.23|6250.23|9
1608519460000|2020-12-21 02:57:40|6288.18|6250.18|6287.84|6249.84|6288.19|6250.19|6287.84|6249.84|10
1608519470000|2020-12-21 02:57:50|6287.87|6249.87|6287.58|6249.58|6287.99|6249.99|6287.58|6249.58|9
1608519480000|2020-12-21 02:58:00|6287.64|6249.64|6286.8|6248.8|6287.64|6249.64|6286.8|6248.8|10
1608519490000|2020-12-21 02:58:10|6286.87|6248.87|6286.64|6248.64|6286.94|6248.94|6286.64|6248.64|10
1608519500000|2020-12-21 02:58:20|6286.5|6248.5|6286.43|6248.43|6286.64|6248.64|6286.3|6248.3|9
1608519510000|2020-12-21 02:58:30|6286.48|6248.48|6286.91|6248.91|6286.91|6248.91|6286|6248|9
1608519520000|2020-12-21 02:58:40|6287.03|6249.03|6287.62|6249.62|6287.65|6249.65|6287.03|6249.03|10
1608519530000|2020-12-21 02:58:50|6287.35|6249.35|6287.03|6249.03|6287.35|6249.35|6286.96|6248.96|10
1608519540000|2020-12-21 02:59:00|6286.98|6248.98|6287.32|6249.32|6287.73|6249.73|6286.98|6248.98|10
1608519550000|2020-12-21 02:59:10|6287.35|6249.35|6294.32|6256.32|6294.32|6256.32|6287.35|6249.35|10
1608519560000|2020-12-21 02:59:20|6297.57|6259.57|6301.63|6263.63|6301.63|6263.63|6297.57|6259.57|10
1608519570000|2020-12-21 02:59:30|6301.92|6263.92|6301.66|6263.66|6302.6|6264.6|6301.66|6263.66|10
1608519580000|2020-12-21 02:59:40|6301.87|6263.87|6300.88|6262.88|6302.12|6264.12|6300.86|6262.86|10
1608519590000|2020-12-21 02:59:50|6301|6263|6301.64|6263.64|6301.64|6263.64|6300.65|6262.65|9
1608519600000|2020-12-21 03:00:00|6301.79|6263.79|6302.45|6264.45|6302.51|6264.51|6301.79|6263.79|9
1608519610000|2020-12-21 03:00:10|6302.39|6264.39|6302.33|6264.33|6302.79|6264.79|6302.33|6264.33|9
1608519620000|2020-12-21 03:00:20|6302.49|6264.49|6302.46|6264.46|6303.24|6265.24|6302.46|6264.46|10
1608519630000|2020-12-21 03:00:30|6302.14|6264.14|6300.05|6262.05|6302.19|6264.19|6299.84|6261.84|10
1608519640000|2020-12-21 03:00:40|6299.77|6261.77|6298.91|6260.91|6299.77|6261.77|6298.91|6260.91|10
1608519650000|2020-12-21 03:00:50|6299.07|6261.07|6298.24|6260.24|6299.07|6261.07|6298.2|6260.2|10
1608519660000|2020-12-21 03:01:00|6298.15|6260.15|6297.17|6259.17|6298.15|6260.15|6297.17|6259.17|10
1608519670000|2020-12-21 03:01:10|6297.37|6259.37|6298.39|6260.39|6298.39|6260.39|6296.89|6258.89|10
1608519680000|2020-12-21 03:01:20|6298.61|6260.61|6300|6262|6300.02|6262.02|6298.61|6260.61|10
1608519690000|2020-12-21 03:01:30|6300.26|6262.26|6298.75|6260.75|6300.26|6262.26|6298.75|6260.75|10
1608519700000|2020-12-21 03:01:40|6298.87|6260.87|6298.44|6260.44|6298.87|6260.87|6298.36|6260.36|8
1608519710000|2020-12-21 03:01:50|6298.42|6260.42|6297.53|6259.53|6298.42|6260.42|6297.35|6259.35|9
1608519720000|2020-12-21 03:02:00|6297.7|6259.7|6297.86|6259.86|6298.28|6260.28|6297.66|6259.66|9
1608519730000|2020-12-21 03:02:10|6297.92|6259.92|6297.9|6259.9|6298.01|6260.01|6297.89|6259.89|10
1608519740000|2020-12-21 03:02:20|6297.82|6259.82|6298.7|6260.7|6298.77|6260.77|6297.82|6259.82|10
1608519750000|2020-12-21 03:02:30|6298.77|6260.77|6299.6|6261.6|6299.68|6261.68|6298.77|6260.77|10
1608519760000|2020-12-21 03:02:40|6299.98|6261.98|6299.1|6261.1|6299.98|6261.98|6299.1|6261.1|10
1608519770000|2020-12-21 03:02:50|6298.96|6260.96|6297.91|6259.91|6298.96|6260.96|6297.91|6259.91|9
1608519780000|2020-12-21 03:03:00|6297.94|6259.94|6298.56|6260.56|6298.56|6260.56|6297.79|6259.79|10
1608519790000|2020-12-21 03:03:10|6298.74|6260.74|6299.04|6261.04|6299.31|6261.31|6298.65|6260.65|10
1608519800000|2020-12-21 03:03:20|6298.97|6260.97|6298.96|6260.96|6299.31|6261.31|6298.96|6260.96|7
1608519810000|2020-12-21 03:03:30|6298.82|6260.82|6297.98|6259.98|6298.82|6260.82|6297.97|6259.97|10
1608519820000|2020-12-21 03:03:40|6297.84|6259.84|6298.16|6260.16|6298.16|6260.16|6297.78|6259.78|8
1608519830000|2020-12-21 03:03:50|6298.14|6260.14|6298.23|6260.23|6298.3|6260.3|6298.14|6260.14|9
1608519840000|2020-12-21 03:04:00|6298.36|6260.36|6298.4|6260.4|6298.5|6260.5|6298.05|6260.05|8
1608519850000|2020-12-21 03:04:10|6298.61|6260.61|6299.39|6261.39|6299.39|6261.39|6298.61|6260.61|10
1608519860000|2020-12-21 03:04:20|6299.18|6261.18|6299.78|6261.78|6299.78|6261.78|6299.15|6261.15|9
1608519870000|2020-12-21 03:04:30|6299.85|6261.85|6300.09|6262.09|6300.09|6262.09|6299.67|6261.67|9
1608519880000|2020-12-21 03:04:40|6300.15|6262.15|6300.64|6262.64|6300.64|6262.64|6300.15|6262.15|10
1608519890000|2020-12-21 03:04:50|6300.55|6262.55|6301.79|6263.79|6301.79|6263.79|6300.55|6262.55|10
1608519900000|2020-12-21 03:05:00|6302.04|6264.04|6301.9|6263.9|6302.28|6264.28|6301.9|6263.9|10
1608519910000|2020-12-21 03:05:10|6301.75|6263.75|6300.99|6262.99|6301.75|6263.75|6300.99|6262.99|10
1608519920000|2020-12-21 03:05:20|6301.02|6263.02|6300.8|6262.8|6301.13|6263.13|6300.8|6262.8|9
1608519930000|2020-12-21 03:05:30|6300.73|6262.73|6300.12|6262.12|6300.73|6262.73|6299.98|6261.98|9
1608519940000|2020-12-21 03:05:40|6300|6262|6300.52|6262.52|6300.56|6262.56|6300|6262|9
1608519950000|2020-12-21 03:05:50|6300.49|6262.49|6300.95|6262.95|6301.2|6263.2|6300.49|6262.49|10
1608519960000|2020-12-21 03:06:00|6300.75|6262.75|6300.22|6262.22|6300.76|6262.76|6300.17|6262.17|9
1608519970000|2020-12-21 03:06:10|6300.19|6262.19|6300.55|6262.55|6300.55|6262.55|6300.02|6262.02|10
1608519980000|2020-12-21 03:06:20|6300.58|6262.58|6300.82|6262.82|6300.96|6262.96|6300.52|6262.52|10
1608519990000|2020-12-21 03:06:30|6301.19|6263.19|6301.61|6263.61|6301.61|6263.61|6301.09|6263.09|8
1608520000000|2020-12-21 03:06:40|6301.75|6263.75|6302.06|6264.06|6302.06|6264.06|6301.31|6263.31|10
1608520010000|2020-12-21 03:06:50|6302.07|6264.07|6302.44|6264.44|6302.46|6264.46|6301.76|6263.76|10
1608520020000|2020-12-21 03:07:00|6302.64|6264.64|6303.61|6265.61|6303.61|6265.61|6302.58|6264.58|10
1608520030000|2020-12-21 03:07:10|6303.71|6265.71|6304.33|6266.33|6304.44|6266.44|6303.71|6265.71|9
1608520040000|2020-12-21 03:07:20|6304.17|6266.17|6305.9|6267.9|6305.9|6267.9|6304.17|6266.17|9
1608520050000|2020-12-21 03:07:30|6305.92|6267.92|6306.09|6268.09|6306.09|6268.09|6305.8|6267.8|10
1608520060000|2020-12-21 03:07:40|6306.17|6268.17|6306.63|6268.63|6306.63|6268.63|6306.12|6268.12|9
1608520070000|2020-12-21 03:07:50|6306.53|6268.53|6306.37|6268.37|6306.53|6268.53|6306.06|6268.06|10
1608520080000|2020-12-21 03:08:00|6306.43|6268.43|6306.5|6268.5|6306.5|6268.5|6306.21|6268.21|9
1608520090000|2020-12-21 03:08:10|6306.46|6268.46|6306.13|6268.13|6306.49|6268.49|6306.13|6268.13|9
1608520100000|2020-12-21 03:08:20|6306.21|6268.21|6305.99|6267.99|6306.24|6268.24|6305.76|6267.76|9
1608520110000|2020-12-21 03:08:30|6305.78|6267.78|6305.57|6267.57|6305.92|6267.92|6305.55|6267.55|9
1608520120000|2020-12-21 03:08:40|6305.62|6267.62|6305.65|6267.65|6305.77|6267.77|6305.48|6267.48|10
1608520130000|2020-12-21 03:08:50|6305.67|6267.67|6305.49|6267.49|6305.75|6267.75|6305.35|6267.35|10
1608520140000|2020-12-21 03:09:00|6305.5|6267.5|6304.71|6266.71|6305.89|6267.89|6304.71|6266.71|9
1608520150000|2020-12-21 03:09:10|6304.65|6266.65|6303.69|6265.69|6304.65|6266.65|6303.69|6265.69|9
1608520160000|2020-12-21 03:09:20|6303.66|6265.66|6302.48|6264.48|6303.78|6265.78|6302.48|6264.48|9
1608520170000|2020-12-21 03:09:30|6301.97|6263.97|6300.02|6262.02|6301.99|6263.99|6299.96|6261.96|10
1608520180000|2020-12-21 03:09:40|6299.76|6261.76|6299.03|6261.03|6299.76|6261.76|6299.03|6261.03|10
1608520190000|2020-12-21 03:09:50|6299.22|6261.22|6299.77|6261.77|6299.96|6261.96|6299.17|6261.17|10
1608520200000|2020-12-21 03:10:00|6299.69|6261.69|6300.46|6262.46|6300.46|6262.46|6299.6|6261.6|10
1608520210000|2020-12-21 03:10:10|6300.58|6262.58|6300.75|6262.75|6300.88|6262.88|6300.58|6262.58|10
1608520220000|2020-12-21 03:10:20|6300.53|6262.53|6299.16|6261.16|6300.53|6262.53|6299.16|6261.16|10
1608520230000|2020-12-21 03:10:30|6298.89|6260.89|6298.27|6260.27|6298.89|6260.89|6298.25|6260.25|9
1608520240000|2020-12-21 03:10:40|6298.22|6260.22|6297.71|6259.71|6298.23|6260.23|6297.62|6259.62|9
1608520250000|2020-12-21 03:10:50|6297.64|6259.64|6297.84|6259.84|6297.88|6259.88|6297.64|6259.64|10
1608520260000|2020-12-21 03:11:00|6297.77|6259.77|6299.89|6261.89|6299.89|6261.89|6297.77|6259.77|10
1608520270000|2020-12-21 03:11:10|6300.18|6262.18|6300.78|6262.78|6300.8|6262.8|6300.18|6262.18|10
1608520280000|2020-12-21 03:11:20|6301.03|6263.03|6299.34|6261.34|6301.03|6263.03|6299.34|6261.34|10
1608520290000|2020-12-21 03:11:30|6299.23|6261.23|6298|6260|6299.23|6261.23|6298|6260|10
1608520300000|2020-12-21 03:11:40|6297.93|6259.93|6297.38|6259.38|6297.93|6259.93|6297.33|6259.33|9
1608520310000|2020-12-21 03:11:50|6297.23|6259.23|6296.14|6258.14|6297.26|6259.26|6296.14|6258.14|10
1608520320000|2020-12-21 03:12:00|6296.08|6258.08|6294.85|6256.85|6296.12|6258.12|6294.85|6256.85|9
1608520330000|2020-12-21 03:12:10|6294.63|6256.63|6293.78|6255.78|6294.63|6256.63|6293.76|6255.76|9
1608520340000|2020-12-21 03:12:20|6293.52|6255.52|6292.39|6254.39|6293.52|6255.52|6292.39|6254.39|10
1608520350000|2020-12-21 03:12:30|6292.21|6254.21|6291.95|6253.95|6292.21|6254.21|6291.95|6253.95|9
1608520360000|2020-12-21 03:12:40|6291.69|6253.69|6291.83|6253.83|6291.83|6253.83|6291.5|6253.5|10
1608520370000|2020-12-21 03:12:50|6291.89|6253.89|6292.19|6254.19|6292.19|6254.19|6291.47|6253.47|9
1608520380000|2020-12-21 03:13:00|6292.2|6254.2|6293.73|6255.73|6293.73|6255.73|6292.16|6254.16|10
1608520390000|2020-12-21 03:13:10|6293.81|6255.81|6294.89|6256.89|6294.89|6256.89|6293.81|6255.81|10
1608520400000|2020-12-21 03:13:20|6294.93|6256.93|6294.65|6256.65|6295.3|6257.3|6294.65|6256.65|10
1608520410000|2020-12-21 03:13:30|6294.02|6256.02|6291.87|6253.87|6294.02|6256.02|6291.76|6253.76|10
1608520420000|2020-12-21 03:13:40|6291.79|6253.79|6290.35|6252.35|6291.79|6253.79|6290.26|6252.26|10
1608520430000|2020-12-21 03:13:50|6290.37|6252.37|6290.11|6252.11|6290.63|6252.63|6290.11|6252.11|10
1608520440000|2020-12-21 03:14:00|6290.08|6252.08|6288.94|6250.94|6290.08|6252.08|6288.94|6250.94|10
1608520450000|2020-12-21 03:14:10|6288.89|6250.89|6290.6|6252.6|6290.6|6252.6|6288.86|6250.86|10
1608520460000|2020-12-21 03:14:20|6290.83|6252.83|6292.04|6254.04|6292.1|6254.1|6290.83|6252.83|10
1608520470000|2020-12-21 03:14:30|6292.12|6254.12|6291.76|6253.76|6292.32|6254.32|6291.76|6253.76|10
1608520480000|2020-12-21 03:14:40|6291.8|6253.8|6292.01|6254.01|6292.01|6254.01|6291.55|6253.55|9
1608520490000|2020-12-21 03:14:50|6292.16|6254.16|6293.12|6255.12|6293.12|6255.12|6292.11|6254.11|10
1608520500000|2020-12-21 03:15:00|6293.35|6255.35|6294.46|6256.46|6294.46|6256.46|6293.35|6255.35|10
1608520510000|2020-12-21 03:15:10|6294.58|6256.58|6296.34|6258.34|6296.34|6258.34|6294.58|6256.58|10
1608520520000|2020-12-21 03:15:20|6296.52|6258.52|6297.97|6259.97|6297.97|6259.97|6296.52|6258.52|9
1608520530000|2020-12-21 03:15:30|6298.07|6260.07|6299.34|6261.34|6299.34|6261.34|6298.07|6260.07|10
1608520540000|2020-12-21 03:15:40|6299.39|6261.39|6300.49|6262.49|6300.49|6262.49|6299.39|6261.39|9
1608520550000|2020-12-21 03:15:50|6300.77|6262.77|6301.81|6263.81|6302.3|6264.3|6300.77|6262.77|10
1608520560000|2020-12-21 03:16:00|6302.01|6264.01|6304.18|6266.18|6304.29|6266.29|6302.01|6264.01|10
1608520570000|2020-12-21 03:16:10|6304.55|6266.55|6305.89|6267.89|6305.92|6267.92|6304.48|6266.48|10
1608520580000|2020-12-21 03:16:20|6306.29|6268.29|6307.65|6269.65|6307.65|6269.65|6306.29|6268.29|10
1608520590000|2020-12-21 03:16:30|6307.46|6269.46|6308.13|6270.13|6308.13|6270.13|6307.44|6269.44|10
1608520600000|2020-12-21 03:16:40|6308.05|6270.05|6308.85|6270.85|6308.85|6270.85|6307.98|6269.98|10
1608520610000|2020-12-21 03:16:50|6308.8|6270.8|6308.73|6270.73|6308.84|6270.84|6308.66|6270.66|10
1608520620000|2020-12-21 03:17:00|6309.1|6271.1|6309.07|6271.07|6309.7|6271.7|6309.07|6271.07|10
1608520630000|2020-12-21 03:17:10|6308.92|6270.92|6309.98|6271.98|6309.98|6271.98|6308.76|6270.76|9
1608520640000|2020-12-21 03:17:20|6310.38|6272.38|6311.68|6273.68|6311.68|6273.68|6310.38|6272.38|10
1608520650000|2020-12-21 03:17:30|6311.46|6273.46|6311.86|6273.86|6311.86|6273.86|6311.09|6273.09|10
1608520660000|2020-12-21 03:17:40|6311.88|6273.88|6311.61|6273.61|6311.96|6273.96|6311.61|6273.61|10
1608520670000|2020-12-21 03:17:50|6311.91|6273.91|6312.3|6274.3|6312.39|6274.39|6311.69|6273.69|10
1608520680000|2020-12-21 03:18:00|6312.38|6274.38|6311.66|6273.66|6312.38|6274.38|6311.64|6273.64|10
1608520690000|2020-12-21 03:18:10|6311.73|6273.73|6310.86|6272.86|6311.96|6273.96|6310.86|6272.86|10
1608520700000|2020-12-21 03:18:20|6310.9|6272.9|6311.31|6273.31|6311.31|6273.31|6310.9|6272.9|9
1608520710000|2020-12-21 03:18:30|6311.37|6273.37|6309.83|6271.83|6311.37|6273.37|6309.83|6271.83|9
1608520720000|2020-12-21 03:18:40|6309.57|6271.57|6308.57|6270.57|6309.57|6271.57|6308.55|6270.55|9
1608520730000|2020-12-21 03:18:50|6308.18|6270.18|6307.68|6269.68|6308.3|6270.3|6307.68|6269.68|10
1608520740000|2020-12-21 03:19:00|6307.65|6269.65|6307.07|6269.07|6307.72|6269.72|6307.07|6269.07|10
1608520750000|2020-12-21 03:19:10|6306.94|6268.94|6305.95|6267.95|6307.13|6269.13|6305.95|6267.95|10
1608520760000|2020-12-21 03:19:20|6305.84|6267.84|6303.93|6265.93|6305.84|6267.84|6303.9|6265.9|10
1608520770000|2020-12-21 03:19:30|6303.82|6265.82|6301.92|6263.92|6303.82|6265.82|6301.92|6263.92|10
1608520780000|2020-12-21 03:19:40|6301.63|6263.63|6300.11|6262.11|6301.63|6263.63|6300.11|6262.11|9
1608520790000|2020-12-21 03:19:50|6299.87|6261.87|6298.31|6260.31|6299.87|6261.87|6298.25|6260.25|10
1608520800000|2020-12-21 03:20:00|6298.35|6260.35|6297.51|6259.51|6298.43|6260.43|6297.51|6259.51|9
1608520810000|2020-12-21 03:20:10|6297.16|6259.16|6295.99|6257.99|6297.16|6259.16|6295.99|6257.99|9
1608520820000|2020-12-21 03:20:20|6296.02|6258.02|6294.84|6256.84|6296.02|6258.02|6294.84|6256.84|10
1608520830000|2020-12-21 03:20:30|6294.76|6256.76|6294.06|6256.06|6294.76|6256.76|6294.04|6256.04|10
1608520840000|2020-12-21 03:20:40|6294.09|6256.09|6293.91|6255.91|6294.09|6256.09|6293.67|6255.67|10
1608520850000|2020-12-21 03:20:50|6293.96|6255.96|6294.09|6256.09|6294.2|6256.2|6293.83|6255.83|10
1608520860000|2020-12-21 03:21:00|6294.03|6256.03|6292.56|6254.56|6294.03|6256.03|6292.56|6254.56|10
1608520870000|2020-12-21 03:21:10|6292.47|6254.47|6292.14|6254.14|6292.54|6254.54|6292.14|6254.14|9
1608520880000|2020-12-21 03:21:20|6291.47|6253.47|6290.75|6252.75|6291.47|6253.47|6290.74|6252.74|10
1608520890000|2020-12-21 03:21:30|6290.87|6252.87|6291.04|6253.04|6291.28|6253.28|6290.86|6252.86|10
1608520900000|2020-12-21 03:21:40|6291.08|6253.08|6290.19|6252.19|6291.08|6253.08|6290.19|6252.19|9
1608520910000|2020-12-21 03:21:50|6289.95|6251.95|6289.17|6251.17|6289.95|6251.95|6288.53|6250.53|10
1608520920000|2020-12-21 03:22:00|6289.1|6251.1|6290.75|6252.75|6290.75|6252.75|6289.1|6251.1|10
1608520930000|2020-12-21 03:22:10|6290.92|6252.92|6291.79|6253.79|6291.79|6253.79|6290.81|6252.81|10
1608520940000|2020-12-21 03:22:20|6291.71|6253.71|6292.28|6254.28|6292.28|6254.28|6291.71|6253.71|10
1608520950000|2020-12-21 03:22:30|6292|6254|6292.06|6254.06|6292.29|6254.29|6292|6254|10
1608520960000|2020-12-21 03:22:40|6291.83|6253.83|6292.17|6254.17|6292.28|6254.28|6291.83|6253.83|9
1608520970000|2020-12-21 03:22:50|6292.19|6254.19|6291.99|6253.99|6292.34|6254.34|6291.99|6253.99|10
1608520980000|2020-12-21 03:23:00|6291.98|6253.98|6291.62|6253.62|6291.98|6253.98|6291.59|6253.59|10
1608520990000|2020-12-21 03:23:10|6291.56|6253.56|6292.09|6254.09|6292.16|6254.16|6291.33|6253.33|10
1608521000000|2020-12-21 03:23:20|6292.2|6254.2|6292.1|6254.1|6292.45|6254.45|6292.02|6254.02|9
1608521010000|2020-12-21 03:23:30|6292.14|6254.14|6292.65|6254.65|6292.68|6254.68|6292.14|6254.14|10
1608521020000|2020-12-21 03:23:40|6292.85|6254.85|6293.26|6255.26|6293.26|6255.26|6292.63|6254.63|10
1608521030000|2020-12-21 03:23:50|6293.72|6255.72|6294.95|6256.95|6294.96|6256.96|6293.72|6255.72|9
1608521040000|2020-12-21 03:24:00|6295.22|6257.22|6294.85|6256.85|6295.22|6257.22|6294.62|6256.62|9
1608521050000|2020-12-21 03:24:10|6294.9|6256.9|6294.48|6256.48|6294.95|6256.95|6294.45|6256.45|10
1608521060000|2020-12-21 03:24:20|6294.4|6256.4|6294.18|6256.18|6294.46|6256.46|6294.18|6256.18|10
1608521070000|2020-12-21 03:24:30|6294.21|6256.21|6294.08|6256.08|6294.21|6256.21|6293.77|6255.77|10
1608521080000|2020-12-21 03:24:40|6294.02|6256.02|6294.54|6256.54|6294.54|6256.54|6294|6256|10
1608521090000|2020-12-21 03:24:50|6294.44|6256.44|6294.24|6256.24|6294.59|6256.59|6294.24|6256.24|10
1608521100000|2020-12-21 03:25:00|6294.3|6256.3|6294.63|6256.63|6294.63|6256.63|6294.02|6256.02|10
1608521110000|2020-12-21 03:25:10|6294.73|6256.73|6294.75|6256.75|6294.75|6256.75|6294.58|6256.58|10
1608521120000|2020-12-21 03:25:20|6294.56|6256.56|6294.7|6256.7|6294.74|6256.74|6294.56|6256.56|9
1608521130000|2020-12-21 03:25:30|6294.85|6256.85|6295.03|6257.03|6295.1|6257.1|6294.58|6256.58|10
1608521140000|2020-12-21 03:25:40|6294.82|6256.82|6292.49|6254.49|6295.24|6257.24|6292.49|6254.49|10
1608521150000|2020-12-21 03:25:50|6292.63|6254.63|6291.99|6253.99|6292.63|6254.63|6291.63|6253.63|10
1608521160000|2020-12-21 03:26:00|6291.96|6253.96|6291.14|6253.14|6291.98|6253.98|6291.04|6253.04|10
1608521170000|2020-12-21 03:26:10|6291.11|6253.11|6290.93|6252.93|6291.13|6253.13|6290.93|6252.93|9
1608521180000|2020-12-21 03:26:20|6290.86|6252.86|6290.19|6252.19|6290.87|6252.87|6290.19|6252.19|10
1608521190000|2020-12-21 03:26:30|6290|6252|6289.98|6251.98|6290.18|6252.18|6289.89|6251.89|9
1608521200000|2020-12-21 03:26:40|6290.03|6252.03|6289.2|6251.2|6290.03|6252.03|6289.2|6251.2|10
1608521210000|2020-12-21 03:26:50|6288.89|6250.89|6288.91|6250.91|6288.95|6250.95|6288.74|6250.74|9
1608521220000|2020-12-21 03:27:00|6288.85|6250.85|6289.08|6251.08|6289.3|6251.3|6288.69|6250.69|10
1608521230000|2020-12-21 03:27:10|6288.89|6250.89|6288.88|6250.88|6289.09|6251.09|6288.88|6250.88|9
1608521240000|2020-12-21 03:27:20|6289.08|6251.08|6289.16|6251.16|6289.33|6251.33|6288.91|6250.91|10
1608521250000|2020-12-21 03:27:30|6289.27|6251.27|6289.2|6251.2|6289.27|6251.27|6288.96|6250.96|10
1608521260000|2020-12-21 03:27:40|6289.23|6251.23|6288.39|6250.39|6289.23|6251.23|6288.39|6250.39|9
1608521270000|2020-12-21 03:27:50|6288.65|6250.65|6287.97|6249.97|6288.65|6250.65|6287.8|6249.8|10
1608521280000|2020-12-21 03:28:00|6287.99|6249.99|6287.1|6249.1|6287.99|6249.99|6287.1|6249.1|10
1608521290000|2020-12-21 03:28:10|6287.3|6249.3|6287.23|6249.23|6287.52|6249.52|6287.17|6249.17|9
1608521300000|2020-12-21 03:28:20|6287.22|6249.22|6287.37|6249.37|6287.41|6249.41|6287.12|6249.12|10
1608521310000|2020-12-21 03:28:30|6287.48|6249.48|6287.43|6249.43|6287.56|6249.56|6287.36|6249.36|10
1608521320000|2020-12-21 03:28:40|6287.51|6249.51|6286.5|6248.5|6287.68|6249.68|6286.5|6248.5|10
1608521330000|2020-12-21 03:28:50|6286.24|6248.24|6286.31|6248.31|6286.31|6248.31|6285.32|6247.32|10
1608521340000|2020-12-21 03:29:00|6287.9|6249.9|6289.84|6251.84|6289.84|6251.84|6287.9|6249.9|10
1608521350000|2020-12-21 03:29:10|6289.8|6251.8|6291.35|6253.35|6291.35|6253.35|6289.8|6251.8|10
1608521360000|2020-12-21 03:29:20|6291.63|6253.63|6293.27|6255.27|6293.27|6255.27|6291.63|6253.63|10
1608521370000|2020-12-21 03:29:30|6294.07|6256.07|6294.06|6256.06|6294.34|6256.34|6294|6256|10
1608521380000|2020-12-21 03:29:40|6293.92|6255.92|6293.12|6255.12|6293.92|6255.92|6293.12|6255.12|10
1608521390000|2020-12-21 03:29:50|6292.66|6254.66|6291.44|6253.44|6292.66|6254.66|6291.44|6253.44|9
1608521400000|2020-12-21 03:30:00|6291.23|6253.23|6290.07|6252.07|6291.23|6253.23|6290.07|6252.07|10
1608521410000|2020-12-21 03:30:10|6289.98|6251.98|6289.94|6251.94|6290|6252|6289.93|6251.93|8
1608521420000|2020-12-21 03:30:20|6289.91|6251.91|6288.54|6250.54|6289.91|6251.91|6288.54|6250.54|10
1608521430000|2020-12-21 03:30:30|6288.52|6250.52|6286.46|6248.46|6288.52|6250.52|6286.46|6248.46|10
1608521440000|2020-12-21 03:30:40|6286.08|6248.08|6282.47|6244.47|6286.08|6248.08|6282.47|6244.47|10
1608521450000|2020-12-21 03:30:50|6281.22|6243.22|6277.4|6239.4|6281.22|6243.22|6277.4|6239.4|10
1608521460000|2020-12-21 03:31:00|6277.31|6239.31|6274.84|6236.84|6277.31|6239.31|6274.84|6236.84|10
1608521470000|2020-12-21 03:31:10|6274.73|6236.73|6275.2|6237.2|6275.2|6237.2|6274.58|6236.58|9
1608521480000|2020-12-21 03:31:20|6275.11|6237.11|6274.28|6236.28|6275.11|6237.11|6274.26|6236.26|10
1608521490000|2020-12-21 03:31:30|6274.01|6236.01|6272.12|6234.12|6274.01|6236.01|6272.12|6234.12|10
1608521500000|2020-12-21 03:31:40|6271.8|6233.8|6267.96|6229.96|6271.8|6233.8|6267.96|6229.96|10
1608521510000|2020-12-21 03:31:50|6268|6230|6267.48|6229.48|6268|6230|6266.77|6228.77|10
1608521520000|2020-12-21 03:32:00|6267.34|6229.34|6258.8|6220.8|6267.56|6229.56|6258.8|6220.8|10
1608521530000|2020-12-21 03:32:10|6257.74|6219.74|6250.66|6212.66|6257.74|6219.74|6250.66|6212.66|10
1608521540000|2020-12-21 03:32:20|6250.33|6212.33|6249.99|6211.99|6250.33|6212.33|6249.23|6211.23|10
1608521550000|2020-12-21 03:32:30|6249.14|6211.14|6251.68|6213.68|6251.68|6213.68|6249.14|6211.14|10
1608521560000|2020-12-21 03:32:40|6252.55|6214.55|6260.09|6222.09|6260.09|6222.09|6252.55|6214.55|10
1608521570000|2020-12-21 03:32:50|6261.24|6223.24|6267.69|6229.69|6267.69|6229.69|6261.24|6223.24|10
1608521580000|2020-12-21 03:33:00|6267.67|6229.67|6276.68|6238.68|6276.68|6238.68|6267.67|6229.67|10
1608521590000|2020-12-21 03:33:10|6277.02|6239.02|6282.89|6244.89|6282.89|6244.89|6277.02|6239.02|10
1608521600000|2020-12-21 03:33:20|6282.83|6244.83|6286.75|6248.75|6286.76|6248.76|6282.83|6244.83|10
1608521610000|2020-12-21 03:33:30|6287.32|6249.32|6288.91|6250.91|6289.11|6251.11|6287.32|6249.32|10
1608521620000|2020-12-21 03:33:40|6288.97|6250.97|6288.16|6250.16|6288.97|6250.97|6287.94|6249.94|10
1608521630000|2020-12-21 03:33:50|6287.86|6249.86|6288.66|6250.66|6288.66|6250.66|6287.82|6249.82|10
1608521640000|2020-12-21 03:34:00|6288.83|6250.83|6288.15|6250.15|6288.9|6250.9|6288.15|6250.15|10
1608521650000|2020-12-21 03:34:10|6288.59|6250.59|6289.35|6251.35|6289.44|6251.44|6288.59|6250.59|9
1608521660000|2020-12-21 03:34:20|6289.39|6251.39|6290.85|6252.85|6291.07|6253.07|6289.3|6251.3|9
1608521670000|2020-12-21 03:34:30|6291.1|6253.1|6292.72|6254.72|6292.72|6254.72|6291.1|6253.1|10
1608521680000|2020-12-21 03:34:40|6293.26|6255.26|6297.49|6259.49|6297.49|6259.49|6293.26|6255.26|10
1608521690000|2020-12-21 03:34:50|6297.79|6259.79|6303.2|6265.2|6303.2|6265.2|6297.79|6259.79|10
1608521700000|2020-12-21 03:35:00|6303.45|6265.45|6303.75|6265.75|6304.78|6266.78|6303.45|6265.45|10
1608521710000|2020-12-21 03:35:10|6303.31|6265.31|6302.46|6264.46|6303.37|6265.37|6302.46|6264.46|10
1608521720000|2020-12-21 03:35:20|6302.61|6264.61|6303.01|6265.01|6303.35|6265.35|6302.61|6264.61|10
1608521730000|2020-12-21 03:35:30|6303.14|6265.14|6301.87|6263.87|6303.18|6265.18|6301.87|6263.87|10
1608521740000|2020-12-21 03:35:40|6301.66|6263.66|6300.76|6262.76|6301.66|6263.66|6300.76|6262.76|10
1608521750000|2020-12-21 03:35:50|6300.72|6262.72|6301.05|6263.05|6301.05|6263.05|6300.33|6262.33|10
1608521760000|2020-12-21 03:36:00|6300.99|6262.99|6303.17|6265.17|6303.17|6265.17|6300.99|6262.99|10
1608521770000|2020-12-21 03:36:10|6303.31|6265.31|6304.57|6266.57|6304.61|6266.61|6303.25|6265.25|10
1608521780000|2020-12-21 03:36:20|6304.81|6266.81|6304.26|6266.26|6305|6267|6304.26|6266.26|10
1608521790000|2020-12-21 03:36:30|6304.04|6266.04|6303.77|6265.77|6304.28|6266.28|6303.74|6265.74|10
1608521800000|2020-12-21 03:36:40|6303.44|6265.44|6300.98|6262.98|6303.44|6265.44|6300.98|6262.98|10
1608521810000|2020-12-21 03:36:50|6300.99|6262.99|6300.78|6262.78|6300.99|6262.99|6300.36|6262.36|10
1608521820000|2020-12-21 03:37:00|6300.85|6262.85|6300.84|6262.84|6301.26|6263.26|6300.84|6262.84|9
1608521830000|2020-12-21 03:37:10|6300.74|6262.74|6301.26|6263.26|6301.26|6263.26|6300.74|6262.74|10
1608521840000|2020-12-21 03:37:20|6301.08|6263.08|6300.86|6262.86|6301.31|6263.31|6300.86|6262.86|10
1608521850000|2020-12-21 03:37:30|6300.57|6262.57|6298.39|6260.39|6300.57|6262.57|6298.39|6260.39|10
1608521860000|2020-12-21 03:37:40|6297.98|6259.98|6298.58|6260.58|6298.58|6260.58|6297.47|6259.47|9
1608521870000|2020-12-21 03:37:50|6298.79|6260.79|6298.61|6260.61|6299.14|6261.14|6298.61|6260.61|10
1608521880000|2020-12-21 03:38:00|6298.82|6260.82|6297.66|6259.66|6298.9|6260.9|6297.66|6259.66|10
1608521890000|2020-12-21 03:38:10|6297.6|6259.6|6297.8|6259.8|6297.89|6259.89|6297.35|6259.35|9
1608521900000|2020-12-21 03:38:20|6297.86|6259.86|6298.24|6260.24|6298.4|6260.4|6297.86|6259.86|10
1608521910000|2020-12-21 03:38:30|6298.08|6260.08|6298.83|6260.83|6298.83|6260.83|6298.08|6260.08|8
1608521920000|2020-12-21 03:38:40|6299.09|6261.09|6299.26|6261.26|6299.49|6261.49|6299.09|6261.09|9
1608521930000|2020-12-21 03:38:50|6299.23|6261.23|6299.1|6261.1|6299.43|6261.43|6298.97|6260.97|10
1608521940000|2020-12-21 03:39:00|6298.86|6260.86|6299.44|6261.44|6299.56|6261.56|6298.86|6260.86|10
1608521950000|2020-12-21 03:39:10|6299.11|6261.11|6297.95|6259.95|6299.11|6261.11|6297.95|6259.95|9
1608521960000|2020-12-21 03:39:20|6297.98|6259.98|6296.07|6258.07|6297.98|6259.98|6296.07|6258.07|10
1608521970000|2020-12-21 03:39:30|6296.08|6258.08|6296.89|6258.89|6296.89|6258.89|6295.84|6257.84|10
1608521980000|2020-12-21 03:39:40|6297.22|6259.22|6297.65|6259.65|6297.66|6259.66|6297.22|6259.22|10
1608521990000|2020-12-21 03:39:50|6297.7|6259.7|6298.22|6260.22|6298.22|6260.22|6297.63|6259.63|8
1608522000000|2020-12-21 03:40:00|6298.07|6260.07|6298.38|6260.38|6298.38|6260.38|6297.96|6259.96|10
1608522010000|2020-12-21 03:40:10|6298.35|6260.35|6298.85|6260.85|6298.88|6260.88|6298.35|6260.35|10
1608522020000|2020-12-21 03:40:20|6298.68|6260.68|6299.68|6261.68|6299.68|6261.68|6298.59|6260.59|10
1608522030000|2020-12-21 03:40:30|6299.65|6261.65|6300.44|6262.44|6300.71|6262.71|6299.65|6261.65|10
1608522040000|2020-12-21 03:40:40|6300.51|6262.51|6300.76|6262.76|6300.99|6262.99|6300.37|6262.37|9
1608522050000|2020-12-21 03:40:50|6300.91|6262.91|6300.29|6262.29|6300.96|6262.96|6300.29|6262.29|10
1608522060000|2020-12-21 03:41:00|6300.32|6262.32|6299.75|6261.75|6300.46|6262.46|6299.64|6261.64|10
1608522070000|2020-12-21 03:41:10|6299.62|6261.62|6300.17|6262.17|6300.26|6262.26|6299.62|6261.62|10
1608522080000|2020-12-21 03:41:20|6300.18|6262.18|6300.04|6262.04|6300.36|6262.36|6299.99|6261.99|8
1608522090000|2020-12-21 03:41:30|6299.25|6261.25|6299.37|6261.37|6300.14|6262.14|6299.25|6261.25|10
1608522100000|2020-12-21 03:41:40|6299.7|6261.7|6301.92|6263.92|6302.08|6264.08|6299.7|6261.7|10
1608522110000|2020-12-21 03:41:50|6302.29|6264.29|6305.14|6267.14|6305.14|6267.14|6302.29|6264.29|10
1608522120000|2020-12-21 03:42:00|6305.5|6267.5|6307.69|6269.69|6307.69|6269.69|6305.47|6267.47|10
1608522130000|2020-12-21 03:42:10|6307.92|6269.92|6309.62|6271.62|6309.62|6271.62|6307.92|6269.92|10
1608522140000|2020-12-21 03:42:20|6310.14|6272.14|6311.77|6273.77|6312.23|6274.23|6310.14|6272.14|10
1608522150000|2020-12-21 03:42:30|6311.71|6273.71|6311.16|6273.16|6313.01|6275.01|6311.16|6273.16|10
1608522160000|2020-12-21 03:42:40|6310.73|6272.73|6307.75|6269.75|6310.73|6272.73|6307.75|6269.75|9
1608522170000|2020-12-21 03:42:50|6307.73|6269.73|6305.82|6267.82|6307.73|6269.73|6305.8|6267.8|10
1608522180000|2020-12-21 03:43:00|6305.55|6267.55|6304.19|6266.19|6305.55|6267.55|6304.19|6266.19|9
1608522190000|2020-12-21 03:43:10|6303.76|6265.76|6304.26|6266.26|6304.26|6266.26|6303.24|6265.24|10
1608522200000|2020-12-21 03:43:20|6304.44|6266.44|6306.24|6268.24|6306.24|6268.24|6304.44|6266.44|10
1608522210000|2020-12-21 03:43:30|6306.02|6268.02|6304.55|6266.55|6306.02|6268.02|6304.55|6266.55|10
1608522220000|2020-12-21 03:43:40|6304.51|6266.51|6304.51|6266.51|6304.94|6266.94|6304.41|6266.41|9
1608522230000|2020-12-21 03:43:50|6304.45|6266.45|6303.54|6265.54|6304.46|6266.46|6303.08|6265.08|10
1608522240000|2020-12-21 03:44:00|6303.5|6265.5|6304.11|6266.11|6304.12|6266.12|6303.11|6265.11|10
1608522250000|2020-12-21 03:44:10|6304.33|6266.33|6303.61|6265.61|6304.39|6266.39|6303.59|6265.59|9
1608522260000|2020-12-21 03:44:20|6303.83|6265.83|6305.56|6267.56|6305.56|6267.56|6303.83|6265.83|10
1608522270000|2020-12-21 03:44:30|6305.77|6267.77|6305.8|6267.8|6306.28|6268.28|6305.76|6267.76|10
1608522280000|2020-12-21 03:44:40|6305.87|6267.87|6306.27|6268.27|6306.39|6268.39|6305.87|6267.87|10
1608522290000|2020-12-21 03:44:50|6306.33|6268.33|6306.58|6268.58|6306.58|6268.58|6306.1|6268.1|10
1608522300000|2020-12-21 03:45:00|6306.52|6268.52|6307.56|6269.56|6307.56|6269.56|6306.45|6268.45|9
1608522310000|2020-12-21 03:45:10|6307.54|6269.54|6308.23|6270.23|6308.37|6270.37|6307.54|6269.54|10
1608522320000|2020-12-21 03:45:20|6308.26|6270.26|6308.37|6270.37|6308.53|6270.53|6307.86|6269.86|10
1608522330000|2020-12-21 03:45:30|6308.47|6270.47|6310.2|6272.2|6310.2|6272.2|6308.47|6270.47|9
1608522340000|2020-12-21 03:45:40|6310.4|6272.4|6314.07|6276.07|6314.07|6276.07|6310.4|6272.4|10
1608522350000|2020-12-21 03:45:50|6314.65|6276.65|6315.64|6277.64|6315.64|6277.64|6314.65|6276.65|10
1608522360000|2020-12-21 03:46:00|6315.51|6277.51|6315.57|6277.57|6315.71|6277.71|6314.99|6276.99|10
1608522370000|2020-12-21 03:46:10|6315.05|6277.05|6313.1|6275.1|6315.05|6277.05|6313.03|6275.03|10
1608522380000|2020-12-21 03:46:20|6312.94|6274.94|6312.63|6274.63|6313.07|6275.07|6312.31|6274.31|10
1608522390000|2020-12-21 03:46:30|6312.34|6274.34|6313.2|6275.2|6313.2|6275.2|6312.03|6274.03|10
1608522400000|2020-12-21 03:46:40|6313.43|6275.43|6313.08|6275.08|6313.43|6275.43|6312.68|6274.68|8
1608522410000|2020-12-21 03:46:50|6313.21|6275.21|6312.8|6274.8|6313.21|6275.21|6312.68|6274.68|10
1608522420000|2020-12-21 03:47:00|6313.13|6275.13|6313.2|6275.2|6313.76|6275.76|6313.05|6275.05|10
1608522430000|2020-12-21 03:47:10|6313.05|6275.05|6312.75|6274.75|6313.17|6275.17|6312.74|6274.74|10
1608522440000|2020-12-21 03:47:20|6312.73|6274.73|6313.13|6275.13|6313.33|6275.33|6312.69|6274.69|9
1608522450000|2020-12-21 03:47:30|6313.82|6275.82|6314.07|6276.07|6314.21|6276.21|6313.63|6275.63|10
1608522460000|2020-12-21 03:47:40|6313.97|6275.97|6314|6276|6314.3|6276.3|6313.97|6275.97|9
1608522470000|2020-12-21 03:47:50|6313.79|6275.79|6313.65|6275.65|6313.94|6275.94|6313.27|6275.27|10
1608522480000|2020-12-21 03:48:00|6313.46|6275.46|6312.43|6274.43|6313.46|6275.46|6312.26|6274.26|9
1608522490000|2020-12-21 03:48:10|6312.42|6274.42|6309.35|6271.35|6312.42|6274.42|6309.04|6271.04|10
1608522500000|2020-12-21 03:48:20|6309.09|6271.09|6309.12|6271.12|6309.23|6271.23|6308.95|6270.95|10
1608522510000|2020-12-21 03:48:30|6308.75|6270.75|6308.69|6270.69|6309.03|6271.03|6308.69|6270.69|9
1608522520000|2020-12-21 03:48:40|6308.51|6270.51|6307.67|6269.67|6308.56|6270.56|6307.67|6269.67|10
1608522530000|2020-12-21 03:48:50|6307.64|6269.64|6307.18|6269.18|6308.09|6270.09|6307.18|6269.18|10
1608522540000|2020-12-21 03:49:00|6306.99|6268.99|6306.83|6268.83|6306.99|6268.99|6306.75|6268.75|10
1608522550000|2020-12-21 03:49:10|6306.82|6268.82|6306.64|6268.64|6307.05|6269.05|6306.44|6268.44|10
1608522560000|2020-12-21 03:49:20|6306.47|6268.47|6305.41|6267.41|6306.47|6268.47|6305.29|6267.29|10
1608522570000|2020-12-21 03:49:30|6304.5|6266.5|6302.92|6264.92|6304.51|6266.51|6302.92|6264.92|9
1608522580000|2020-12-21 03:49:40|6302.34|6264.34|6299.8|6261.8|6302.34|6264.34|6299.8|6261.8|10
1608522590000|2020-12-21 03:49:50|6298.91|6260.91|6298.31|6260.31|6299.04|6261.04|6298.1|6260.1|10
1608522600000|2020-12-21 03:50:00|6298.3|6260.3|6297.92|6259.92|6298.32|6260.32|6297.82|6259.82|8
1608522610000|2020-12-21 03:50:10|6297.84|6259.84|6299.18|6261.18|6299.34|6261.34|6297.84|6259.84|10
1608522620000|2020-12-21 03:50:20|6299.21|6261.21|6300|6262|6300.36|6262.36|6299.12|6261.12|10
1608522630000|2020-12-21 03:50:30|6299.87|6261.87|6299.51|6261.51|6299.87|6261.87|6299.4|6261.4|10
1608522640000|2020-12-21 03:50:40|6299.47|6261.47|6299.81|6261.81|6299.88|6261.88|6299.47|6261.47|10
1608522650000|2020-12-21 03:50:50|6299.83|6261.83|6298.97|6260.97|6299.83|6261.83|6298.85|6260.85|10
1608522660000|2020-12-21 03:51:00|6298.64|6260.64|6296.8|6258.8|6298.64|6260.64|6296.8|6258.8|10
1608522670000|2020-12-21 03:51:10|6296.83|6258.83|6295.72|6257.72|6296.83|6258.83|6295.72|6257.72|10
1608522680000|2020-12-21 03:51:20|6295.64|6257.64|6294.42|6256.42|6295.64|6257.64|6294.15|6256.15|10
1608522690000|2020-12-21 03:51:30|6294.59|6256.59|6295.16|6257.16|6295.2|6257.2|6294.56|6256.56|10
1608522700000|2020-12-21 03:51:40|6295.1|6257.1|6295.05|6257.05|6295.11|6257.11|6294.84|6256.84|10
1608522710000|2020-12-21 03:51:50|6294.77|6256.77|6292.78|6254.78|6295.02|6257.02|6292.75|6254.75|10
1608522720000|2020-12-21 03:52:00|6292.85|6254.85|6292.19|6254.19|6292.85|6254.85|6292.03|6254.03|9
1608522730000|2020-12-21 03:52:10|6292.02|6254.02|6291.41|6253.41|6292.1|6254.1|6291.34|6253.34|10
1608522740000|2020-12-21 03:52:20|6291.58|6253.58|6294.41|6256.41|6294.41|6256.41|6291.58|6253.58|10
1608522750000|2020-12-21 03:52:30|6294.52|6256.52|6295.31|6257.31|6295.34|6257.34|6294.27|6256.27|10
1608522760000|2020-12-21 03:52:40|6295.39|6257.39|6294.89|6256.89|6295.39|6257.39|6294.85|6256.85|10
1608522770000|2020-12-21 03:52:50|6294.84|6256.84|6296.67|6258.67|6296.67|6258.67|6294.84|6256.84|10
1608522780000|2020-12-21 03:53:00|6296.55|6258.55|6296.57|6258.57|6297.2|6259.2|6296.49|6258.49|9
1608522790000|2020-12-21 03:53:10|6296.64|6258.64|6294.91|6256.91|6296.64|6258.64|6294.91|6256.91|10
1608522800000|2020-12-21 03:53:20|6294.94|6256.94|6293.59|6255.59|6294.94|6256.94|6293.59|6255.59|10
1608522810000|2020-12-21 03:53:30|6293.71|6255.71|6295.37|6257.37|6295.37|6257.37|6293.55|6255.55|10
1608522820000|2020-12-21 03:53:40|6296.31|6258.31|6297.73|6259.73|6297.9|6259.9|6296.31|6258.31|10
1608522830000|2020-12-21 03:53:50|6297.87|6259.87|6297.91|6259.91|6297.99|6259.99|6297.34|6259.34|10
1608522840000|2020-12-21 03:54:00|6298.27|6260.27|6298.84|6260.84|6298.9|6260.9|6298.22|6260.22|10
1608522850000|2020-12-21 03:54:10|6298.83|6260.83|6301.37|6263.37|6301.37|6263.37|6298.83|6260.83|10
1608522860000|2020-12-21 03:54:20|6301.74|6263.74|6303.04|6265.04|6303.38|6265.38|6301.74|6263.74|10
1608522870000|2020-12-21 03:54:30|6303.09|6265.09|6304.06|6266.06|6304.06|6266.06|6303.09|6265.09|9
1608522880000|2020-12-21 03:54:40|6303.73|6265.73|6302.21|6264.21|6303.73|6265.73|6302.21|6264.21|9
1608522890000|2020-12-21 03:54:50|6302|6264|6300.16|6262.16|6302|6264|6300.16|6262.16|10
1608522900000|2020-12-21 03:55:00|6299.5|6261.5|6297.21|6259.21|6299.5|6261.5|6297.16|6259.16|10
1608522910000|2020-12-21 03:55:10|6296.41|6258.41|6295.45|6257.45|6296.41|6258.41|6295.45|6257.45|10
1608522920000|2020-12-21 03:55:20|6295.34|6257.34|6295.3|6257.3|6295.58|6257.58|6295.25|6257.25|10
1608522930000|2020-12-21 03:55:30|6295.33|6257.33|6294.95|6256.95|6295.33|6257.33|6294.82|6256.82|10
1608522940000|2020-12-21 03:55:40|6294.79|6256.79|6294.24|6256.24|6294.8|6256.8|6294.24|6256.24|10
1608522950000|2020-12-21 03:55:50|6294.09|6256.09|6295.05|6257.05|6295.05|6257.05|6294.08|6256.08|10
1608522960000|2020-12-21 03:56:00|6295|6257|6296.21|6258.21|6296.21|6258.21|6295|6257|10
1608522970000|2020-12-21 03:56:10|6296.24|6258.24|6295.63|6257.63|6296.24|6258.24|6295.63|6257.63|10
1608522980000|2020-12-21 03:56:20|6295.65|6257.65|6296.67|6258.67|6296.67|6258.67|6295.65|6257.65|10
1608522990000|2020-12-21 03:56:30|6296.98|6258.98|6296.97|6258.97|6297.1|6259.1|6296.94|6258.94|10
1608523000000|2020-12-21 03:56:40|6297.13|6259.13|6297.53|6259.53|6297.53|6259.53|6296.99|6258.99|10
1608523010000|2020-12-21 03:56:50|6297.19|6259.19|6297.22|6259.22|6297.24|6259.24|6297.04|6259.04|9
1608523020000|2020-12-21 03:57:00|6297.31|6259.31|6298.54|6260.54|6298.54|6260.54|6297.31|6259.31|10
1608523030000|2020-12-21 03:57:10|6298.66|6260.66|6301.42|6263.42|6301.42|6263.42|6298.66|6260.66|10
1608523040000|2020-12-21 03:57:20|6301.55|6263.55|6301.16|6263.16|6301.85|6263.85|6301.16|6263.16|8
1608523050000|2020-12-21 03:57:30|6301.84|6263.84|6300.1|6262.1|6301.96|6263.96|6300.1|6262.1|9
1608523060000|2020-12-21 03:57:40|6299.77|6261.77|6297.09|6259.09|6299.77|6261.77|6297.09|6259.09|10
1608523070000|2020-12-21 03:57:50|6296.94|6258.94|6295.72|6257.72|6296.94|6258.94|6295.58|6257.58|10
1608523080000|2020-12-21 03:58:00|6295.78|6257.78|6295.97|6257.97|6295.97|6257.97|6295.53|6257.53|10
1608523090000|2020-12-21 03:58:10|6296.25|6258.25|6296.55|6258.55|6296.55|6258.55|6296.12|6258.12|9
1608523100000|2020-12-21 03:58:20|6296.57|6258.57|6295.9|6257.9|6296.81|6258.81|6295.9|6257.9|10
1608523110000|2020-12-21 03:58:30|6295.74|6257.74|6294.43|6256.43|6295.74|6257.74|6294.43|6256.43|10
1608523120000|2020-12-21 03:58:40|6294.48|6256.48|6293.84|6255.84|6294.48|6256.48|6293.84|6255.84|10
1608523130000|2020-12-21 03:58:50|6293.71|6255.71|6292.79|6254.79|6293.71|6255.71|6292.76|6254.76|10
1608523140000|2020-12-21 03:59:00|6292.58|6254.58|6292.51|6254.51|6292.68|6254.68|6292.3|6254.3|10
1608523150000|2020-12-21 03:59:10|6292.44|6254.44|6290.29|6252.29|6292.44|6254.44|6290.29|6252.29|10
1608523160000|2020-12-21 03:59:20|6290.26|6252.26|6291.65|6253.65|6291.65|6253.65|6289.72|6251.72|10
1608523170000|2020-12-21 03:59:30|6291.64|6253.64|6292.62|6254.62|6292.67|6254.67|6291.64|6253.64|10
1608523180000|2020-12-21 03:59:40|6292.46|6254.46|6291.23|6253.23|6292.46|6254.46|6291.11|6253.11|10
1608523190000|2020-12-21 03:59:50|6291.11|6253.11|6291.9|6253.9|6291.9|6253.9|6291.11|6253.11|10
1608523200000|2020-12-21 04:00:00|6292.24|6254.24|6294.09|6256.09|6294.09|6256.09|6292.24|6254.24|10
1608523210000|2020-12-21 04:00:10|6294.39|6256.39|6297.95|6259.95|6297.95|6259.95|6294.39|6256.39|10
1608523220000|2020-12-21 04:00:20|6298.06|6260.06|6298.4|6260.4|6298.74|6260.74|6298.06|6260.06|10
1608523230000|2020-12-21 04:00:30|6298.47|6260.47|6296.94|6258.94|6298.47|6260.47|6296.94|6258.94|10
1608523240000|2020-12-21 04:00:40|6296.91|6258.91|6295.89|6257.89|6296.91|6258.91|6295.89|6257.89|10
1608523250000|2020-12-21 04:00:50|6295.75|6257.75|6295.63|6257.63|6295.8|6257.8|6295.63|6257.63|9
1608523260000|2020-12-21 04:01:00|6295.85|6257.85|6294.83|6256.83|6295.85|6257.85|6294.83|6256.83|10
1608523270000|2020-12-21 04:01:10|6294.91|6256.91|6293.25|6255.25|6294.91|6256.91|6293.08|6255.08|10
1608523280000|2020-12-21 04:01:20|6292.85|6254.85|6290.78|6252.78|6292.85|6254.85|6290.71|6252.71|9
1608523290000|2020-12-21 04:01:30|6290.65|6252.65|6289.7|6251.7|6290.65|6252.65|6289.7|6251.7|10
1608523300000|2020-12-21 04:01:40|6289.55|6251.55|6288.49|6250.49|6289.62|6251.62|6288.49|6250.49|10
1608523310000|2020-12-21 04:01:50|6288.85|6250.85|6289.82|6251.82|6290.14|6252.14|6288.85|6250.85|9
1608523320000|2020-12-21 04:02:00|6289.86|6251.86|6290.32|6252.32|6290.35|6252.35|6289.86|6251.86|9
1608523330000|2020-12-21 04:02:10|6290.18|6252.18|6291.63|6253.63|6291.63|6253.63|6290.05|6252.05|10
1608523340000|2020-12-21 04:02:20|6291.47|6253.47|6292.03|6254.03|6292.16|6254.16|6291.47|6253.47|10
1608523350000|2020-12-21 04:02:30|6291.99|6253.99|6291.72|6253.72|6292.39|6254.39|6291.69|6253.69|10
1608523360000|2020-12-21 04:02:40|6291.77|6253.77|6290.72|6252.72|6291.77|6253.77|6290.72|6252.72|9
1608523370000|2020-12-21 04:02:50|6290.8|6252.8|6289.44|6251.44|6290.8|6252.8|6289.44|6251.44|10
1608523380000|2020-12-21 04:03:00|6289.51|6251.51|6289.86|6251.86|6289.86|6251.86|6289.41|6251.41|10
1608523390000|2020-12-21 04:03:10|6289.89|6251.89|6291.14|6253.14|6291.14|6253.14|6289.89|6251.89|10
1608523400000|2020-12-21 04:03:20|6291.33|6253.33|6291.46|6253.46|6291.75|6253.75|6291.15|6253.15|9
1608523410000|2020-12-21 04:03:30|6291.79|6253.79|6291.49|6253.49|6291.85|6253.85|6291.43|6253.43|10
1608523420000|2020-12-21 04:03:40|6291.11|6253.11|6291.49|6253.49|6291.49|6253.49|6291.11|6253.11|10
1608523430000|2020-12-21 04:03:50|6291.44|6253.44|6291.49|6253.49|6291.5|6253.5|6291.18|6253.18|10
1608523440000|2020-12-21 04:04:00|6291.45|6253.45|6291.13|6253.13|6291.45|6253.45|6291.13|6253.13|9
1608523450000|2020-12-21 04:04:10|6291.1|6253.1|6292.4|6254.4|6292.4|6254.4|6291.07|6253.07|10
1608523460000|2020-12-21 04:04:20|6292.73|6254.73|6295.78|6257.78|6295.78|6257.78|6292.73|6254.73|10
1608523470000|2020-12-21 04:04:30|6295.38|6257.38|6294.99|6256.99|6295.62|6257.62|6294.99|6256.99|9
1608523480000|2020-12-21 04:04:40|6295.07|6257.07|6295.85|6257.85|6296.03|6258.03|6295.07|6257.07|10
1608523490000|2020-12-21 04:04:50|6295.83|6257.83|6295.93|6257.93|6296.48|6258.48|6295.83|6257.83|10
1608523500000|2020-12-21 04:05:00|6296.01|6258.01|6295.35|6257.35|6296.11|6258.11|6295.27|6257.27|10
1608523510000|2020-12-21 04:05:10|6295.39|6257.39|6295.62|6257.62|6295.62|6257.62|6295.18|6257.18|9
1608523520000|2020-12-21 04:05:20|6295.55|6257.55|6295.46|6257.46|6295.55|6257.55|6294.39|6256.39|10
1608523530000|2020-12-21 04:05:30|6295.54|6257.54|6296.02|6258.02|6296.02|6258.02|6295.53|6257.53|10
1608523540000|2020-12-21 04:05:40|6296.13|6258.13|6295.98|6257.98|6296.19|6258.19|6295.75|6257.75|9
1608523550000|2020-12-21 04:05:50|6295.93|6257.93|6294.29|6256.29|6295.95|6257.95|6294.29|6256.29|9
1608523560000|2020-12-21 04:06:00|6293.56|6255.56|6290.02|6252.02|6293.56|6255.56|6290.02|6252.02|10
1608523570000|2020-12-21 04:06:10|6290.06|6252.06|6288.42|6250.42|6290.13|6252.13|6288.42|6250.42|10
1608523580000|2020-12-21 04:06:20|6288.3|6250.3|6286.85|6248.85|6288.62|6250.62|6286.85|6248.85|10
1608523590000|2020-12-21 04:06:30|6286.75|6248.75|6287.71|6249.71|6287.82|6249.82|6286.75|6248.75|10
1608523600000|2020-12-21 04:06:40|6287.47|6249.47|6287.14|6249.14|6287.54|6249.54|6287.14|6249.14|10
1608523610000|2020-12-21 04:06:50|6287.28|6249.28|6285.83|6247.83|6287.28|6249.28|6285.75|6247.75|10
1608523620000|2020-12-21 04:07:00|6285.88|6247.88|6285.07|6247.07|6285.88|6247.88|6285.01|6247.01|10
1608523630000|2020-12-21 04:07:10|6285.24|6247.24|6285.29|6247.29|6285.35|6247.35|6285.12|6247.12|10
1608523640000|2020-12-21 04:07:20|6285.32|6247.32|6285.42|6247.42|6285.66|6247.66|6285.32|6247.32|10
1608523650000|2020-12-21 04:07:30|6285.26|6247.26|6285.89|6247.89|6286.19|6248.19|6285.26|6247.26|10
1608523660000|2020-12-21 04:07:40|6286.23|6248.23|6287.1|6249.1|6287.19|6249.19|6286.23|6248.23|10
1608523670000|2020-12-21 04:07:50|6287.39|6249.39|6288.1|6250.1|6288.1|6250.1|6287.38|6249.38|9
1608523680000|2020-12-21 04:08:00|6288.19|6250.19|6289.14|6251.14|6289.14|6251.14|6288.19|6250.19|10
1608523690000|2020-12-21 04:08:10|6289.08|6251.08|6289.23|6251.23|6289.42|6251.42|6289.08|6251.08|10
1608523700000|2020-12-21 04:08:20|6289.2|6251.2|6288.46|6250.46|6289.32|6251.32|6288.46|6250.46|10
1608523710000|2020-12-21 04:08:30|6288.45|6250.45|6287.68|6249.68|6288.45|6250.45|6287.63|6249.63|9
1608523720000|2020-12-21 04:08:40|6287.67|6249.67|6287.46|6249.46|6287.67|6249.67|6287.41|6249.41|10
1608523730000|2020-12-21 04:08:50|6287.77|6249.77|6288.23|6250.23|6288.23|6250.23|6287.77|6249.77|10
1608523740000|2020-12-21 04:09:00|6288.31|6250.31|6288.76|6250.76|6288.76|6250.76|6288.31|6250.31|9
1608523750000|2020-12-21 04:09:10|6288.94|6250.94|6291.34|6253.34|6291.34|6253.34|6288.94|6250.94|9
1608523760000|2020-12-21 04:09:20|6291.58|6253.58|6295.52|6257.52|6295.52|6257.52|6291.58|6253.58|10
1608523770000|2020-12-21 04:09:30|6295.94|6257.94|6299.3|6261.3|6299.3|6261.3|6295.94|6257.94|10
1608523780000|2020-12-21 04:09:40|6299.18|6261.18|6300.38|6262.38|6300.38|6262.38|6299.06|6261.06|10
1608523790000|2020-12-21 04:09:50|6300.4|6262.4|6300.43|6262.43|6300.43|6262.43|6300.04|6262.04|10
1608523800000|2020-12-21 04:10:00|6300.86|6262.86|6300.82|6262.82|6301.2|6263.2|6300.78|6262.78|9
1608523810000|2020-12-21 04:10:10|6300.91|6262.91|6301.76|6263.76|6301.76|6263.76|6300.91|6262.91|10
1608523820000|2020-12-21 04:10:20|6301.51|6263.51|6302.68|6264.68|6302.68|6264.68|6301.51|6263.51|9
1608523830000|2020-12-21 04:10:30|6302.61|6264.61|6303.21|6265.21|6303.43|6265.43|6302.61|6264.61|9
1608523840000|2020-12-21 04:10:40|6302.85|6264.85|6302.9|6264.9|6303.3|6265.3|6302.63|6264.63|10
1608523850000|2020-12-21 04:10:50|6303.19|6265.19|6303.6|6265.6|6303.82|6265.82|6303.19|6265.19|10
1608523860000|2020-12-21 04:11:00|6303.66|6265.66|6304.22|6266.22|6304.22|6266.22|6303.49|6265.49|10
1608523870000|2020-12-21 04:11:10|6304.09|6266.09|6306.44|6268.44|6306.44|6268.44|6304.09|6266.09|10
1608523880000|2020-12-21 04:11:20|6306.72|6268.72|6307.99|6269.99|6307.99|6269.99|6306.72|6268.72|9
1608523890000|2020-12-21 04:11:30|6308.49|6270.49|6309.27|6271.27|6309.31|6271.31|6308.49|6270.49|10
1608523900000|2020-12-21 04:11:40|6309.07|6271.07|6308.47|6270.47|6309.07|6271.07|6308.06|6270.06|10
1608523910000|2020-12-21 04:11:50|6308.35|6270.35|6308.36|6270.36|6308.87|6270.87|6308.35|6270.35|10
1608523920000|2020-12-21 04:12:00|6308.3|6270.3|6308.24|6270.24|6308.51|6270.51|6308.14|6270.14|8
1608523930000|2020-12-21 04:12:10|6308.1|6270.1|6308.6|6270.6|6308.63|6270.63|6308.1|6270.1|10
1608523940000|2020-12-21 04:12:20|6308.83|6270.83|6305.79|6267.79|6308.83|6270.83|6305.79|6267.79|10
1608523950000|2020-12-21 04:12:30|6305.6|6267.6|6306.92|6268.92|6306.98|6268.98|6305.47|6267.47|10
1608523960000|2020-12-21 04:12:40|6307.13|6269.13|6305.07|6267.07|6307.13|6269.13|6305.07|6267.07|10
1608523970000|2020-12-21 04:12:50|6305.03|6267.03|6303.82|6265.82|6305.15|6267.15|6303.82|6265.82|10
1608523980000|2020-12-21 04:13:00|6303.7|6265.7|6301.95|6263.95|6303.7|6265.7|6301.95|6263.95|10
1608523990000|2020-12-21 04:13:10|6301.97|6263.97|6301.51|6263.51|6301.97|6263.97|6301.25|6263.25|10
1608524000000|2020-12-21 04:13:20|6301.65|6263.65|6301.54|6263.54|6301.8|6263.8|6300.94|6262.94|10
1608524010000|2020-12-21 04:13:30|6301.62|6263.62|6301.41|6263.41|6302.11|6264.11|6301.41|6263.41|10
1608524020000|2020-12-21 04:13:40|6301.45|6263.45|6301.66|6263.66|6301.72|6263.72|6301.16|6263.16|10
1608524030000|2020-12-21 04:13:50|6301.74|6263.74|6301.93|6263.93|6301.93|6263.93|6301.62|6263.62|10
1608524040000|2020-12-21 04:14:00|6301.6|6263.6|6300.29|6262.29|6301.68|6263.68|6300.29|6262.29|10
1608524050000|2020-12-21 04:14:10|6300.45|6262.45|6300.18|6262.18|6300.49|6262.49|6300.18|6262.18|10
1608524060000|2020-12-21 04:14:20|6300.09|6262.09|6300.46|6262.46|6300.88|6262.88|6300.09|6262.09|10
1608524070000|2020-12-21 04:14:30|6300.44|6262.44|6301.01|6263.01|6301.11|6263.11|6300.29|6262.29|10
1608524080000|2020-12-21 04:14:40|6300.88|6262.88|6301.09|6263.09|6301.29|6263.29|6300.88|6262.88|9
1608524090000|2020-12-21 04:14:50|6300.86|6262.86|6299.97|6261.97|6300.86|6262.86|6299.86|6261.86|9
1608524100000|2020-12-21 04:15:00|6299.87|6261.87|6299.95|6261.95|6300.03|6262.03|6299.66|6261.66|9
1608524110000|2020-12-21 04:15:10|6300|6262|6301.76|6263.76|6301.76|6263.76|6299.81|6261.81|10
1608524120000|2020-12-21 04:15:20|6301.79|6263.79|6302.47|6264.47|6302.58|6264.58|6301.58|6263.58|10
1608524130000|2020-12-21 04:15:30|6302.45|6264.45|6304.3|6266.3|6304.3|6266.3|6302.45|6264.45|10
1608524140000|2020-12-21 04:15:40|6304.13|6266.13|6304.56|6266.56|6305.04|6267.04|6304.13|6266.13|10
1608524150000|2020-12-21 04:15:50|6304.98|6266.98|6306.92|6268.92|6307.17|6269.17|6304.9|6266.9|10
1608524160000|2020-12-21 04:16:00|6307.25|6269.25|6308.48|6270.48|6308.48|6270.48|6307.25|6269.25|10
1608524170000|2020-12-21 04:16:10|6308.51|6270.51|6309.79|6271.79|6309.86|6271.86|6308.51|6270.51|10
1608524180000|2020-12-21 04:16:20|6310.04|6272.04|6311.76|6273.76|6311.9|6273.9|6310.04|6272.04|10
1608524190000|2020-12-21 04:16:30|6312|6274|6314.41|6276.41|6314.41|6276.41|6312|6274|9
1608524200000|2020-12-21 04:16:40|6314.63|6276.63|6315.58|6277.58|6315.58|6277.58|6314.63|6276.63|9
1608524210000|2020-12-21 04:16:50|6316.04|6278.04|6317.99|6279.99|6317.99|6279.99|6316.04|6278.04|10
1608524220000|2020-12-21 04:17:00|6317.7|6279.7|6319.04|6281.04|6319.26|6281.26|6317.7|6279.7|10
1608524230000|2020-12-21 04:17:10|6318.7|6280.7|6320.02|6282.02|6320.02|6282.02|6318.27|6280.27|10
1608524240000|2020-12-21 04:17:20|6320.51|6282.51|6321.96|6283.96|6321.97|6283.97|6320.51|6282.51|10
1608524250000|2020-12-21 04:17:30|6322.1|6284.1|6321.17|6283.17|6322.1|6284.1|6321.17|6283.17|9
1608524260000|2020-12-21 04:17:40|6321.23|6283.23|6322.95|6284.95|6322.95|6284.95|6321.2|6283.2|10
1608524270000|2020-12-21 04:17:50|6323.53|6285.53|6324.27|6286.27|6324.68|6286.68|6323.53|6285.53|10
1608524280000|2020-12-21 04:18:00|6324.01|6286.01|6324.23|6286.23|6324.23|6286.23|6323.68|6285.68|10
1608524290000|2020-12-21 04:18:10|6324.06|6286.06|6324.51|6286.51|6324.51|6286.51|6324.05|6286.05|10
1608524300000|2020-12-21 04:18:20|6324.62|6286.62|6324.78|6286.78|6324.85|6286.85|6324.49|6286.49|10
1608524310000|2020-12-21 04:18:30|6324.87|6286.87|6324.97|6286.97|6324.97|6286.97|6324.7|6286.7|10
1608524320000|2020-12-21 04:18:40|6325.08|6287.08|6322.33|6284.33|6325.28|6287.28|6322.33|6284.33|10
1608524330000|2020-12-21 04:18:50|6322|6284|6321.77|6283.77|6322.16|6284.16|6321.41|6283.41|10
1608524340000|2020-12-21 04:19:00|6321.81|6283.81|6320.95|6282.95|6321.9|6283.9|6320.8|6282.8|9
1608524350000|2020-12-21 04:19:10|6321.19|6283.19|6321.49|6283.49|6321.56|6283.56|6321.06|6283.06|10
1608524360000|2020-12-21 04:19:20|6321.48|6283.48|6323.14|6285.14|6323.14|6285.14|6321.48|6283.48|10
1608524370000|2020-12-21 04:19:30|6323.82|6285.82|6327.47|6289.47|6327.49|6289.49|6323.82|6285.82|10
1608524380000|2020-12-21 04:19:40|6327.75|6289.75|6329.94|6291.94|6329.94|6291.94|6327.75|6289.75|10
1608524390000|2020-12-21 04:19:50|6329.99|6291.99|6330.86|6292.86|6330.86|6292.86|6329.99|6291.99|10
1608524400000|2020-12-21 04:20:00|6330.93|6292.93|6332.11|6294.11|6332.11|6294.11|6330.93|6292.93|10
1608524410000|2020-12-21 04:20:10|6332.46|6294.46|6334.4|6296.4|6334.46|6296.46|6332.46|6294.46|10
1608524420000|2020-12-21 04:20:20|6334.14|6296.14|6332.36|6294.36|6334.14|6296.14|6332.36|6294.36|10
1608524430000|2020-12-21 04:20:30|6332.54|6294.54|6332.7|6294.7|6332.79|6294.79|6332.33|6294.33|10
1608524440000|2020-12-21 04:20:40|6332.63|6294.63|6331.17|6293.17|6332.63|6294.63|6331.17|6293.17|10
1608524450000|2020-12-21 04:20:50|6331.1|6293.1|6328.53|6290.53|6331.1|6293.1|6328.53|6290.53|10
1608524460000|2020-12-21 04:21:00|6328.51|6290.51|6326.87|6288.87|6328.57|6290.57|6326.75|6288.75|10
1608524470000|2020-12-21 04:21:10|6326.72|6288.72|6326.33|6288.33|6326.86|6288.86|6325.91|6287.91|9
1608524480000|2020-12-21 04:21:20|6326.44|6288.44|6324.77|6286.77|6326.44|6288.44|6324.7|6286.7|10
1608524490000|2020-12-21 04:21:30|6324.61|6286.61|6324.05|6286.05|6324.75|6286.75|6323.58|6285.58|10
1608524500000|2020-12-21 04:21:40|6323.91|6285.91|6325.6|6287.6|6325.6|6287.6|6323.91|6285.91|10
1608524510000|2020-12-21 04:21:50|6325.82|6287.82|6325.36|6287.36|6326.14|6288.14|6325.36|6287.36|9
1608524520000|2020-12-21 04:22:00|6325.3|6287.3|6325.94|6287.94|6325.94|6287.94|6325.2|6287.2|10
1608524530000|2020-12-21 04:22:10|6325.77|6287.77|6326.3|6288.3|6326.3|6288.3|6325.75|6287.75|10
1608524540000|2020-12-21 04:22:20|6326.31|6288.31|6325.54|6287.54|6326.34|6288.34|6325.18|6287.18|10
1608524550000|2020-12-21 04:22:30|6325.37|6287.37|6327.64|6289.64|6327.64|6289.64|6325.37|6287.37|10
1608524560000|2020-12-21 04:22:40|6327.59|6289.59|6328.17|6290.17|6328.54|6290.54|6327.56|6289.56|10
1608524570000|2020-12-21 04:22:50|6328.3|6290.3|6327.46|6289.46|6328.3|6290.3|6327.19|6289.19|10
1608524580000|2020-12-21 04:23:00|6327.18|6289.18|6324.77|6286.77|6327.18|6289.18|6324.77|6286.77|10
1608524590000|2020-12-21 04:23:10|6324.87|6286.87|6322.13|6284.13|6324.87|6286.87|6322.08|6284.08|10
1608524600000|2020-12-21 04:23:20|6321.96|6283.96|6324.5|6286.5|6324.8|6286.8|6321.96|6283.96|10
1608524610000|2020-12-21 04:23:30|6324.25|6286.25|6322.85|6284.85|6324.71|6286.71|6322.85|6284.85|9
1608524620000|2020-12-21 04:23:40|6323.1|6285.1|6324.94|6286.94|6324.94|6286.94|6322.89|6284.89|10
1608524630000|2020-12-21 04:23:50|6325.59|6287.59|6327|6289|6327.2|6289.2|6325.41|6287.41|10
1608524640000|2020-12-21 04:24:00|6326.91|6288.91|6327.2|6289.2|6327.61|6289.61|6326.88|6288.88|10
1608524650000|2020-12-21 04:24:10|6327.12|6289.12|6325.45|6287.45|6327.12|6289.12|6325.45|6287.45|10
1608524660000|2020-12-21 04:24:20|6325.11|6287.11|6324.03|6286.03|6325.11|6287.11|6324.03|6286.03|10
1608524670000|2020-12-21 04:24:30|6324.18|6286.18|6327.24|6289.24|6327.24|6289.24|6324.18|6286.18|10
1608524680000|2020-12-21 04:24:40|6327.23|6289.23|6328.37|6290.37|6328.89|6290.89|6327.23|6289.23|10
1608524690000|2020-12-21 04:24:50|6328.29|6290.29|6325.96|6287.96|6328.42|6290.42|6325.96|6287.96|9
1608524700000|2020-12-21 04:25:00|6325.75|6287.75|6324.33|6286.33|6325.75|6287.75|6324.33|6286.33|10
1608524710000|2020-12-21 04:25:10|6324|6286|6321.68|6283.68|6324|6286|6321.67|6283.67|10
1608524720000|2020-12-21 04:25:20|6321.75|6283.75|6323.65|6285.65|6323.65|6285.65|6321.23|6283.23|10
1608524730000|2020-12-21 04:25:30|6323.39|6285.39|6323.34|6285.34|6323.9|6285.9|6323.34|6285.34|10
1608524740000|2020-12-21 04:25:40|6323.44|6285.44|6322.77|6284.77|6323.48|6285.48|6322.61|6284.61|10
1608524750000|2020-12-21 04:25:50|6322.08|6284.08|6321.11|6283.11|6322.08|6284.08|6321.11|6283.11|10
1608524760000|2020-12-21 04:26:00|6320.89|6282.89|6320.45|6282.45|6320.92|6282.92|6320.45|6282.45|10
1608524770000|2020-12-21 04:26:10|6320.44|6282.44|6320.03|6282.03|6320.68|6282.68|6320.03|6282.03|9
1608524780000|2020-12-21 04:26:20|6319.92|6281.92|6321.94|6283.94|6321.94|6283.94|6319.92|6281.92|10
1608524790000|2020-12-21 04:26:30|6322.06|6284.06|6322.31|6284.31|6322.53|6284.53|6322.06|6284.06|10
1608524800000|2020-12-21 04:26:40|6322.25|6284.25|6322.1|6284.1|6322.25|6284.25|6321.4|6283.4|10
1608524810000|2020-12-21 04:26:50|6322.15|6284.15|6322.78|6284.78|6322.78|6284.78|6321.95|6283.95|9
1608524820000|2020-12-21 04:27:00|6323.08|6285.08|6322.14|6284.14|6323.42|6285.42|6321.9|6283.9|10
1608524830000|2020-12-21 04:27:10|6321.89|6283.89|6322.16|6284.16|6322.3|6284.3|6321.89|6283.89|9
1608524840000|2020-12-21 04:27:20|6321.9|6283.9|6322.59|6284.59|6322.59|6284.59|6321.85|6283.85|10
1608524850000|2020-12-21 04:27:30|6322.32|6284.32|6321.85|6283.85|6322.5|6284.5|6321.85|6283.85|10
1608524860000|2020-12-21 04:27:40|6322.11|6284.11|6320.05|6282.05|6322.37|6284.37|6320.05|6282.05|10
1608524870000|2020-12-21 04:27:50|6319.93|6281.93|6317.37|6279.37|6319.93|6281.93|6317.37|6279.37|10
1608524880000|2020-12-21 04:28:00|6317.41|6279.41|6316.44|6278.44|6317.41|6279.41|6316.44|6278.44|10
1608524890000|2020-12-21 04:28:10|6316.26|6278.26|6313.57|6275.57|6316.26|6278.26|6313.57|6275.57|10
1608524900000|2020-12-21 04:28:20|6312.92|6274.92|6309.1|6271.1|6312.92|6274.92|6309.1|6271.1|10
1608524910000|2020-12-21 04:28:30|6308.51|6270.51|6307.36|6269.36|6308.51|6270.51|6307.26|6269.26|10
1608524920000|2020-12-21 04:28:40|6307.52|6269.52|6308.24|6270.24|6308.24|6270.24|6307.52|6269.52|10
1608524930000|2020-12-21 04:28:50|6308.3|6270.3|6307.58|6269.58|6308.3|6270.3|6307.58|6269.58|10
1608524940000|2020-12-21 04:29:00|6307.3|6269.3|6306.15|6268.15|6307.3|6269.3|6306.1|6268.1|10
1608524950000|2020-12-21 04:29:10|6305.96|6267.96|6306.88|6268.88|6306.88|6268.88|6305.84|6267.84|10
1608524960000|2020-12-21 04:29:20|6306.86|6268.86|6308.08|6270.08|6308.08|6270.08|6306.86|6268.86|10
1608524970000|2020-12-21 04:29:30|6307.97|6269.97|6307.67|6269.67|6308.08|6270.08|6307.67|6269.67|10
1608524980000|2020-12-21 04:29:40|6307.48|6269.48|6306.56|6268.56|6307.77|6269.77|6306.53|6268.53|10
1608524990000|2020-12-21 04:29:50|6306.45|6268.45|6306.27|6268.27|6306.45|6268.45|6305.62|6267.62|10
1608525000000|2020-12-21 04:30:00|6306.38|6268.38|6306.99|6268.99|6307.01|6269.01|6305.87|6267.87|10
1608525010000|2020-12-21 04:30:10|6306.63|6268.63|6306.63|6268.63|6306.63|6268.63|6306.18|6268.18|10
1608525020000|2020-12-21 04:30:20|6306.75|6268.75|6306.6|6268.6|6306.75|6268.75|6306.48|6268.48|10
1608525030000|2020-12-21 04:30:30|6305.94|6267.94|6305.1|6267.1|6305.98|6267.98|6305.1|6267.1|10
1608525040000|2020-12-21 04:30:40|6304.92|6266.92|6303.91|6265.91|6304.92|6266.92|6303.91|6265.91|10
1608525050000|2020-12-21 04:30:50|6303.45|6265.45|6303.86|6265.86|6303.86|6265.86|6303.05|6265.05|10
1608525060000|2020-12-21 04:31:00|6303.7|6265.7|6303.58|6265.58|6303.98|6265.98|6303.58|6265.58|10
1608525070000|2020-12-21 04:31:10|6303.1|6265.1|6300.87|6262.87|6303.23|6265.23|6300.87|6262.87|10
1608525080000|2020-12-21 04:31:20|6300.66|6262.66|6299.49|6261.49|6300.75|6262.75|6299.49|6261.49|10
1608525090000|2020-12-21 04:31:30|6298.48|6260.48|6297.86|6259.86|6298.48|6260.48|6297.86|6259.86|10
1608525100000|2020-12-21 04:31:40|6297.72|6259.72|6296.81|6258.81|6297.77|6259.77|6296.51|6258.51|10
1608525110000|2020-12-21 04:31:50|6296.87|6258.87|6296.43|6258.43|6297.01|6259.01|6296.35|6258.35|10
1608525120000|2020-12-21 04:32:00|6296.08|6258.08|6297.5|6259.5|6297.5|6259.5|6296.08|6258.08|10
1608525130000|2020-12-21 04:32:10|6297.56|6259.56|6298.32|6260.32|6298.65|6260.65|6297.56|6259.56|10
1608525140000|2020-12-21 04:32:20|6298.13|6260.13|6298.1|6260.1|6298.33|6260.33|6297.77|6259.77|10
1608525150000|2020-12-21 04:32:30|6298.21|6260.21|6296.83|6258.83|6298.23|6260.23|6296.83|6258.83|10
1608525160000|2020-12-21 04:32:40|6296.53|6258.53|6296.12|6258.12|6296.75|6258.75|6296.02|6258.02|10
1608525170000|2020-12-21 04:32:50|6296.25|6258.25|6295.24|6257.24|6296.25|6258.25|6295.21|6257.21|9
1608525180000|2020-12-21 04:33:00|6295.19|6257.19|6296.12|6258.12|6296.12|6258.12|6295.15|6257.15|10
1608525190000|2020-12-21 04:33:10|6296.01|6258.01|6295.47|6257.47|6296.2|6258.2|6295.47|6257.47|10
1608525200000|2020-12-21 04:33:20|6295.52|6257.52|6295.94|6257.94|6296.03|6258.03|6295.52|6257.52|8
1608525210000|2020-12-21 04:33:30|6295.81|6257.81|6294.28|6256.28|6295.81|6257.81|6294.28|6256.28|10
1608525220000|2020-12-21 04:33:40|6294.18|6256.18|6293.71|6255.71|6294.18|6256.18|6293.71|6255.71|10
1608525230000|2020-12-21 04:33:50|6293.8|6255.8|6294.59|6256.59|6294.59|6256.59|6293.8|6255.8|8
1608525240000|2020-12-21 04:34:00|6294.62|6256.62|6295.74|6257.74|6295.74|6257.74|6294.62|6256.62|10
1608525250000|2020-12-21 04:34:10|6295.79|6257.79|6298.03|6260.03|6298.03|6260.03|6295.79|6257.79|10
1608525260000|2020-12-21 04:34:20|6298.45|6260.45|6301.73|6263.73|6301.73|6263.73|6298.45|6260.45|10
1608525270000|2020-12-21 04:34:30|6301.94|6263.94|6304.42|6266.42|6304.42|6266.42|6301.94|6263.94|10
1608525280000|2020-12-21 04:34:40|6305.3|6267.3|6307.08|6269.08|6307.08|6269.08|6305.3|6267.3|10
1608525290000|2020-12-21 04:34:50|6306.97|6268.97|6307.39|6269.39|6307.56|6269.56|6306.97|6268.97|10
1608525300000|2020-12-21 04:35:00|6307.15|6269.15|6306.19|6268.19|6307.15|6269.15|6306.19|6268.19|10
1608525310000|2020-12-21 04:35:10|6306.34|6268.34|6306.81|6268.81|6307.22|6269.22|6306.34|6268.34|10
1608525320000|2020-12-21 04:35:20|6306.71|6268.71|6305.2|6267.2|6306.93|6268.93|6305.2|6267.2|10
1608525330000|2020-12-21 04:35:30|6305.1|6267.1|6302.83|6264.83|6305.11|6267.11|6302.83|6264.83|10
1608525340000|2020-12-21 04:35:40|6302.15|6264.15|6301.18|6263.18|6302.15|6264.15|6301.07|6263.07|9
1608525350000|2020-12-21 04:35:50|6301.21|6263.21|6301.66|6263.66|6301.68|6263.68|6301.21|6263.21|9
1608525360000|2020-12-21 04:36:00|6301.4|6263.4|6302.06|6264.06|6302.06|6264.06|6301.4|6263.4|10
1608525370000|2020-12-21 04:36:10|6302.22|6264.22|6302.14|6264.14|6302.36|6264.36|6302.1|6264.1|9
1608525380000|2020-12-21 04:36:20|6302.24|6264.24|6301.2|6263.2|6302.26|6264.26|6301.2|6263.2|10
1608525390000|2020-12-21 04:36:30|6301.22|6263.22|6299.79|6261.79|6301.22|6263.22|6299.79|6261.79|10
1608525400000|2020-12-21 04:36:40|6299.69|6261.69|6298.66|6260.66|6299.69|6261.69|6298.66|6260.66|10
1608525410000|2020-12-21 04:36:50|6298.63|6260.63|6298.43|6260.43|6298.65|6260.65|6298.43|6260.43|9
1608525420000|2020-12-21 04:37:00|6298.53|6260.53|6298.88|6260.88|6298.9|6260.9|6298.45|6260.45|10
1608525430000|2020-12-21 04:37:10|6299.05|6261.05|6300.48|6262.48|6300.48|6262.48|6299.05|6261.05|10
1608525440000|2020-12-21 04:37:20|6300.59|6262.59|6300.4|6262.4|6300.76|6262.76|6300.4|6262.4|9
1608525450000|2020-12-21 04:37:30|6300.27|6262.27|6299.64|6261.64|6300.28|6262.28|6299.55|6261.55|10
1608525460000|2020-12-21 04:37:40|6299.54|6261.54|6300.1|6262.1|6300.1|6262.1|6299.51|6261.51|10
1608525470000|2020-12-21 04:37:50|6300.34|6262.34|6301.74|6263.74|6301.74|6263.74|6300.34|6262.34|9
1608525480000|2020-12-21 04:38:00|6301.72|6263.72|6301.85|6263.85|6301.97|6263.97|6301.12|6263.12|10
1608525490000|2020-12-21 04:38:10|6301.29|6263.29|6299.8|6261.8|6301.29|6263.29|6299.8|6261.8|10
1608525500000|2020-12-21 04:38:20|6298.96|6260.96|6298.06|6260.06|6298.96|6260.96|6298.02|6260.02|10
1608525510000|2020-12-21 04:38:30|6297.89|6259.89|6296.37|6258.37|6297.89|6259.89|6296.37|6258.37|9
1608525520000|2020-12-21 04:38:40|6295.9|6257.9|6295.31|6257.31|6295.9|6257.9|6295.05|6257.05|10
1608525530000|2020-12-21 04:38:50|6295.39|6257.39|6294.56|6256.56|6295.39|6257.39|6294.56|6256.56|8
1608525540000|2020-12-21 04:39:00|6294.52|6256.52|6292.84|6254.84|6294.52|6256.52|6292.77|6254.77|10
1608525550000|2020-12-21 04:39:10|6292.89|6254.89|6292.75|6254.75|6293.07|6255.07|6292.75|6254.75|10
1608525560000|2020-12-21 04:39:20|6292.99|6254.99|6293.18|6255.18|6293.63|6255.63|6292.99|6254.99|9
1608525570000|2020-12-21 04:39:30|6292.98|6254.98|6293.18|6255.18|6293.18|6255.18|6292.83|6254.83|9
1608525580000|2020-12-21 04:39:40|6293.21|6255.21|6296.39|6258.39|6296.39|6258.39|6293.21|6255.21|10
1608525590000|2020-12-21 04:39:50|6297.23|6259.23|6299.03|6261.03|6299.03|6261.03|6297.13|6259.13|10
1608525600000|2020-12-21 04:40:00|6298.83|6260.83|6299.12|6261.12|6299.23|6261.23|6298.33|6260.33|10
1608525610000|2020-12-21 04:40:10|6299.25|6261.25|6302.92|6264.92|6302.92|6264.92|6299.25|6261.25|10
1608525620000|2020-12-21 04:40:20|6303.24|6265.24|6304.17|6266.17|6304.19|6266.19|6303.24|6265.24|10
1608525630000|2020-12-21 04:40:30|6304.24|6266.24|6305.21|6267.21|6305.21|6267.21|6304.24|6266.24|8
1608525640000|2020-12-21 04:40:40|6305.15|6267.15|6305.6|6267.6|6305.61|6267.61|6305.15|6267.15|10
1608525650000|2020-12-21 04:40:50|6305.42|6267.42|6305.31|6267.31|6305.6|6267.6|6305.17|6267.17|10
1608525660000|2020-12-21 04:41:00|6305.19|6267.19|6305.34|6267.34|6305.34|6267.34|6305.11|6267.11|10
1608525670000|2020-12-21 04:41:10|6305.41|6267.41|6305.75|6267.75|6306.08|6268.08|6305.41|6267.41|10
1608525680000|2020-12-21 04:41:20|6305.66|6267.66|6304.67|6266.67|6305.66|6267.66|6304.67|6266.67|10
1608525690000|2020-12-21 04:41:30|6304.48|6266.48|6303.19|6265.19|6304.62|6266.62|6303.19|6265.19|10
1608525700000|2020-12-21 04:41:40|6303.14|6265.14|6303.02|6265.02|6303.54|6265.54|6303.02|6265.02|10
1608525710000|2020-12-21 04:41:50|6302.99|6264.99|6302.07|6264.07|6302.99|6264.99|6302.07|6264.07|10
1608525720000|2020-12-21 04:42:00|6302.03|6264.03|6300.32|6262.32|6302.03|6264.03|6300.32|6262.32|10
1608525730000|2020-12-21 04:42:10|6300.11|6262.11|6299.96|6261.96|6300.11|6262.11|6299.53|6261.53|10
1608525740000|2020-12-21 04:42:20|6300.03|6262.03|6301.02|6263.02|6301.02|6263.02|6300.03|6262.03|10
1608525750000|2020-12-21 04:42:30|6301.28|6263.28|6300.95|6262.95|6301.28|6263.28|6300.67|6262.67|10
1608525760000|2020-12-21 04:42:40|6300.59|6262.59|6300.31|6262.31|6300.72|6262.72|6300.3|6262.3|10
1608525770000|2020-12-21 04:42:50|6300.17|6262.17|6300.27|6262.27|6300.61|6262.61|6300.17|6262.17|10
1608525780000|2020-12-21 04:43:00|6300.37|6262.37|6301.34|6263.34|6301.34|6263.34|6300.32|6262.32|9
1608525790000|2020-12-21 04:43:10|6301.73|6263.73|6306.31|6268.31|6306.31|6268.31|6301.73|6263.73|10
1608525800000|2020-12-21 04:43:20|6306.65|6268.65|6309.81|6271.81|6309.81|6271.81|6306.65|6268.65|10
1608525810000|2020-12-21 04:43:30|6310.34|6272.34|6311.79|6273.79|6311.82|6273.82|6310.34|6272.34|9
1608525820000|2020-12-21 04:43:40|6312|6274|6312.75|6274.75|6312.8|6274.8|6311.91|6273.91|10
1608525830000|2020-12-21 04:43:50|6312.83|6274.83|6311.49|6273.49|6312.83|6274.83|6311.49|6273.49|9
1608525840000|2020-12-21 04:44:00|6311.38|6273.38|6309.61|6271.61|6311.38|6273.38|6309.61|6271.61|10
1608525850000|2020-12-21 04:44:10|6309.59|6271.59|6307.78|6269.78|6309.59|6271.59|6307.78|6269.78|8
1608525860000|2020-12-21 04:44:20|6307.74|6269.74|6306.46|6268.46|6307.74|6269.74|6306.46|6268.46|10
1608525870000|2020-12-21 04:44:30|6306.45|6268.45|6306.99|6268.99|6306.99|6268.99|6306.32|6268.32|9
1608525880000|2020-12-21 04:44:40|6306.86|6268.86|6306.47|6268.47|6306.86|6268.86|6306.35|6268.35|10
1608525890000|2020-12-21 04:44:50|6306.7|6268.7|6305.59|6267.59|6306.7|6268.7|6305.59|6267.59|9
1608525900000|2020-12-21 04:45:00|6305.47|6267.47|6305.53|6267.53|6305.53|6267.53|6305.21|6267.21|10
1608525910000|2020-12-21 04:45:10|6305.26|6267.26|6305.22|6267.22|6305.42|6267.42|6305.22|6267.22|10
1608525920000|2020-12-21 04:45:20|6305.28|6267.28|6305|6267|6305.28|6267.28|6304.85|6266.85|10
1608525930000|2020-12-21 04:45:30|6304.8|6266.8|6304.33|6266.33|6304.8|6266.8|6304.19|6266.19|10
1608525940000|2020-12-21 04:45:40|6304.38|6266.38|6304.79|6266.79|6304.82|6266.82|6304.34|6266.34|10
1608525950000|2020-12-21 04:45:50|6304.83|6266.83|6305.77|6267.77|6305.77|6267.77|6304.83|6266.83|10
1608525960000|2020-12-21 04:46:00|6305.66|6267.66|6306.18|6268.18|6306.45|6268.45|6305.61|6267.61|8
1608525970000|2020-12-21 04:46:10|6306.1|6268.1|6306.17|6268.17|6306.28|6268.28|6305.96|6267.96|10
1608525980000|2020-12-21 04:46:20|6306.24|6268.24|6305.58|6267.58|6306.24|6268.24|6305.58|6267.58|10
1608525990000|2020-12-21 04:46:30|6305.46|6267.46|6306.27|6268.27|6306.31|6268.31|6305.46|6267.46|10
1608526000000|2020-12-21 04:46:40|6306.48|6268.48|6307.23|6269.23|6307.23|6269.23|6306.48|6268.48|10
1608526010000|2020-12-21 04:46:50|6307.12|6269.12|6307.6|6269.6|6307.6|6269.6|6307.04|6269.04|10
1608526020000|2020-12-21 04:47:00|6307.64|6269.64|6308.8|6270.8|6308.8|6270.8|6307.64|6269.64|10
1608526030000|2020-12-21 04:47:10|6309.18|6271.18|6310.16|6272.16|6310.2|6272.2|6309.18|6271.18|10
1608526040000|2020-12-21 04:47:20|6310.66|6272.66|6311.84|6273.84|6311.84|6273.84|6310.66|6272.66|9
1608526050000|2020-12-21 04:47:30|6311.91|6273.91|6311.39|6273.39|6311.91|6273.91|6311.24|6273.24|10
1608526060000|2020-12-21 04:47:40|6311.34|6273.34|6310.36|6272.36|6311.34|6273.34|6310.36|6272.36|10
1608526070000|2020-12-21 04:47:50|6310.37|6272.37|6310.1|6272.1|6310.48|6272.48|6310.1|6272.1|9
1608526080000|2020-12-21 04:48:00|6310.21|6272.21|6310.38|6272.38|6310.7|6272.7|6310|6272|9
1608526090000|2020-12-21 04:48:10|6310.22|6272.22|6311.38|6273.38|6311.38|6273.38|6310.22|6272.22|10
1608526100000|2020-12-21 04:48:20|6311.33|6273.33|6311.82|6273.82|6311.84|6273.84|6311.33|6273.33|10
1608526110000|2020-12-21 04:48:30|6311.66|6273.66|6311.53|6273.53|6311.66|6273.66|6311.28|6273.28|10
1608526120000|2020-12-21 04:48:40|6311.57|6273.57|6312.46|6274.46|6312.46|6274.46|6311.57|6273.57|10
1608526130000|2020-12-21 04:48:50|6312.53|6274.53|6312.76|6274.76|6312.76|6274.76|6312.41|6274.41|10
1608526140000|2020-12-21 04:49:00|6312.83|6274.83|6312.96|6274.96|6313.16|6275.16|6312.83|6274.83|10
1608526150000|2020-12-21 04:49:10|6312.94|6274.94|6312.99|6274.99|6313.04|6275.04|6312.86|6274.86|9
1608526160000|2020-12-21 04:49:20|6313.03|6275.03|6313.85|6275.85|6313.93|6275.93|6312.98|6274.98|10
1608526170000|2020-12-21 04:49:30|6313.86|6275.86|6314.02|6276.02|6314.06|6276.06|6313.86|6275.86|7
1608526180000|2020-12-21 04:49:40|6314.05|6276.05|6314.13|6276.13|6314.23|6276.23|6313.84|6275.84|10
1608526190000|2020-12-21 04:49:50|6314.09|6276.09|6314.13|6276.13|6314.13|6276.13|6313.72|6275.72|10
1608526200000|2020-12-21 04:50:00|6314.14|6276.14|6313.74|6275.74|6314.14|6276.14|6313.74|6275.74|9
1608526210000|2020-12-21 04:50:10|6313.73|6275.73|6313.38|6275.38|6313.74|6275.74|6313.37|6275.37|8
1608526220000|2020-12-21 04:50:20|6313.14|6275.14|6312.48|6274.48|6313.14|6275.14|6312.48|6274.48|10
1608526230000|2020-12-21 04:50:30|6312.5|6274.5|6311.75|6273.75|6312.5|6274.5|6311.75|6273.75|8
1608526240000|2020-12-21 04:50:40|6311.83|6273.83|6311.52|6273.52|6311.83|6273.83|6311.52|6273.52|9
1608526250000|2020-12-21 04:50:50|6311.63|6273.63|6310.06|6272.06|6311.63|6273.63|6310.06|6272.06|10
1608526260000|2020-12-21 04:51:00|6309.97|6271.97|6306.68|6268.68|6309.97|6271.97|6306.68|6268.68|10
1608526270000|2020-12-21 04:51:10|6306.51|6268.51|6304.93|6266.93|6306.51|6268.51|6304.7|6266.7|10
1608526280000|2020-12-21 04:51:20|6304.75|6266.75|6303.86|6265.86|6304.75|6266.75|6303.86|6265.86|10
1608526290000|2020-12-21 04:51:30|6303.7|6265.7|6300.96|6262.96|6303.7|6265.7|6300.96|6262.96|10
1608526300000|2020-12-21 04:51:40|6300.64|6262.64|6299.91|6261.91|6300.64|6262.64|6299.91|6261.91|10
1608526310000|2020-12-21 04:51:50|6299.92|6261.92|6299.55|6261.55|6300|6262|6299.32|6261.32|9
1608526320000|2020-12-21 04:52:00|6299.62|6261.62|6299.28|6261.28|6299.68|6261.68|6299.24|6261.24|9
1608526330000|2020-12-21 04:52:10|6299.25|6261.25|6298.69|6260.69|6299.51|6261.51|6298.69|6260.69|10
1608526340000|2020-12-21 04:52:20|6298.53|6260.53|6297.61|6259.61|6298.53|6260.53|6297.61|6259.61|10
1608526350000|2020-12-21 04:52:30|6297.57|6259.57|6298.27|6260.27|6298.27|6260.27|6297.57|6259.57|9
1608526360000|2020-12-21 04:52:40|6298.17|6260.17|6298.07|6260.07|6298.17|6260.17|6297.99|6259.99|9
1608526370000|2020-12-21 04:52:50|6298.05|6260.05|6297.67|6259.67|6298.05|6260.05|6297.52|6259.52|10
1608526380000|2020-12-21 04:53:00|6297.69|6259.69|6297.09|6259.09|6297.81|6259.81|6297.09|6259.09|10
1608526390000|2020-12-21 04:53:10|6296.91|6258.91|6296.09|6258.09|6297.26|6259.26|6296.09|6258.09|10
1608526400000|2020-12-21 04:53:20|6295.83|6257.83|6295.38|6257.38|6295.83|6257.83|6295.38|6257.38|10
1608526410000|2020-12-21 04:53:30|6295.08|6257.08|6292.61|6254.61|6295.08|6257.08|6292.61|6254.61|10
1608526420000|2020-12-21 04:53:40|6291.91|6253.91|6290.55|6252.55|6291.91|6253.91|6290.55|6252.55|9
1608526430000|2020-12-21 04:53:50|6290.51|6252.51|6290.16|6252.16|6290.73|6252.73|6289.83|6251.83|10
1608526440000|2020-12-21 04:54:00|6290.02|6252.02|6289.34|6251.34|6290.12|6252.12|6289.34|6251.34|10
1608526450000|2020-12-21 04:54:10|6289.33|6251.33|6287.43|6249.43|6289.33|6251.33|6287.43|6249.43|10
1608526460000|2020-12-21 04:54:20|6287.46|6249.46|6286.99|6248.99|6287.65|6249.65|6286.49|6248.49|10
1608526470000|2020-12-21 04:54:30|6287.37|6249.37|6277.99|6239.99|6287.37|6249.37|6277.99|6239.99|10
1608526480000|2020-12-21 04:54:40|6278.24|6240.24|6279.04|6241.04|6279.04|6241.04|6278.24|6240.24|9
1608526490000|2020-12-21 04:54:50|6279.35|6241.35|6279.94|6241.94|6279.94|6241.94|6279.3|6241.3|10
1608526500000|2020-12-21 04:55:00|6279.69|6241.69|6279.35|6241.35|6279.95|6241.95|6279.35|6241.35|10
1608526510000|2020-12-21 04:55:10|6279.37|6241.37|6279.44|6241.44|6279.85|6241.85|6279.35|6241.35|9
1608526520000|2020-12-21 04:55:20|6279.54|6241.54|6278.68|6240.68|6279.7|6241.7|6278.58|6240.58|10
1608526530000|2020-12-21 04:55:30|6279|6241|6278.71|6240.71|6279.2|6241.2|6278.71|6240.71|10
1608526540000|2020-12-21 04:55:40|6278.59|6240.59|6279.39|6241.39|6279.39|6241.39|6278.46|6240.46|10
1608526550000|2020-12-21 04:55:50|6279.33|6241.33|6282.12|6244.12|6282.14|6244.14|6279.33|6241.33|10
1608526560000|2020-12-21 04:56:00|6282.63|6244.63|6283.65|6245.65|6283.92|6245.92|6282.49|6244.49|9
1608526570000|2020-12-21 04:56:10|6283.59|6245.59|6283.07|6245.07|6283.69|6245.69|6283.07|6245.07|10
1608526580000|2020-12-21 04:56:20|6282.86|6244.86|6283.11|6245.11|6283.24|6245.24|6282.86|6244.86|8
1608526590000|2020-12-21 04:56:30|6283.16|6245.16|6283.28|6245.28|6283.28|6245.28|6282.97|6244.97|10
1608526600000|2020-12-21 04:56:40|6283.23|6245.23|6283.55|6245.55|6283.55|6245.55|6283.23|6245.23|10
1608526610000|2020-12-21 04:56:50|6283.79|6245.79|6284.37|6246.37|6284.51|6246.51|6283.7|6245.7|10
1608526620000|2020-12-21 04:57:00|6284.36|6246.36|6284.44|6246.44|6284.63|6246.63|6284.34|6246.34|10
1608526630000|2020-12-21 04:57:10|6284.48|6246.48|6284.73|6246.73|6284.73|6246.73|6284.48|6246.48|10
1608526640000|2020-12-21 04:57:20|6284.74|6246.74|6285.38|6247.38|6285.6|6247.6|6284.65|6246.65|10
1608526650000|2020-12-21 04:57:30|6285.52|6247.52|6286.4|6248.4|6286.64|6248.64|6285.52|6247.52|10
1608526660000|2020-12-21 04:57:40|6286.29|6248.29|6285.55|6247.55|6286.3|6248.3|6285.55|6247.55|10
1608526670000|2020-12-21 04:57:50|6285.68|6247.68|6286.48|6248.48|6286.79|6248.79|6285.68|6247.68|9
1608526680000|2020-12-21 04:58:00|6286.57|6248.57|6288.32|6250.32|6288.32|6250.32|6286.57|6248.57|10
1608526690000|2020-12-21 04:58:10|6288.09|6250.09|6288.88|6250.88|6288.88|6250.88|6288.09|6250.09|10
1608526700000|2020-12-21 04:58:20|6289.04|6251.04|6291.52|6253.52|6291.52|6253.52|6289.04|6251.04|10
1608526710000|2020-12-21 04:58:30|6291.94|6253.94|6293.87|6255.87|6293.87|6255.87|6291.94|6253.94|10
1608526720000|2020-12-21 04:58:40|6294.14|6256.14|6295.61|6257.61|6295.61|6257.61|6293.97|6255.97|9
1608526730000|2020-12-21 04:58:50|6295.57|6257.57|6295.65|6257.65|6295.66|6257.66|6295.37|6257.37|9
1608526740000|2020-12-21 04:59:00|6295.62|6257.62|6296.93|6258.93|6296.93|6258.93|6295.62|6257.62|10
1608526750000|2020-12-21 04:59:10|6296.86|6258.86|6297.09|6259.09|6297.3|6259.3|6296.86|6258.86|10
1608526760000|2020-12-21 04:59:20|6297.04|6259.04|6297.06|6259.06|6297.13|6259.13|6296.65|6258.65|10
1608526770000|2020-12-21 04:59:30|6297.17|6259.17|6297.06|6259.06|6297.37|6259.37|6296.96|6258.96|9
1608526780000|2020-12-21 04:59:40|6297.22|6259.22|6297.85|6259.85|6297.85|6259.85|6297.22|6259.22|10
1608526790000|2020-12-21 04:59:50|6297.8|6259.8|6296.26|6258.26|6297.96|6259.96|6296.22|6258.22|10
1608526800000|2020-12-21 05:00:00|6296.34|6258.34|6295.05|6257.05|6296.48|6258.48|6295.05|6257.05|10
1608526810000|2020-12-21 05:00:10|6295.15|6257.15|6294.24|6256.24|6295.15|6257.15|6294.24|6256.24|10
1608526820000|2020-12-21 05:00:20|6294.09|6256.09|6294.03|6256.03|6294.18|6256.18|6293.73|6255.73|10
1608526830000|2020-12-21 05:00:30|6294.17|6256.17|6294.79|6256.79|6294.79|6256.79|6294.12|6256.12|10
1608526840000|2020-12-21 05:00:40|6294.84|6256.84|6295.58|6257.58|6295.62|6257.62|6294.84|6256.84|10
1608526850000|2020-12-21 05:00:50|6295.77|6257.77|6296.23|6258.23|6296.23|6258.23|6295.75|6257.75|10
1608526860000|2020-12-21 05:01:00|6296.24|6258.24|6296.04|6258.04|6296.46|6258.46|6296.02|6258.02|10
1608526870000|2020-12-21 05:01:10|6295.98|6257.98|6295.97|6257.97|6296.31|6258.31|6295.94|6257.94|8
1608526880000|2020-12-21 05:01:20|6296.18|6258.18|6296.06|6258.06|6296.18|6258.18|6295.79|6257.79|10
1608526890000|2020-12-21 05:01:30|6295.91|6257.91|6296.87|6258.87|6296.87|6258.87|6295.91|6257.91|10
1608526900000|2020-12-21 05:01:40|6296.63|6258.63|6296.87|6258.87|6297|6259|6296.57|6258.57|10
1608526910000|2020-12-21 05:01:50|6296.7|6258.7|6295.82|6257.82|6296.7|6258.7|6295.82|6257.82|10
1608526920000|2020-12-21 05:02:00|6295.77|6257.77|6294.61|6256.61|6295.77|6257.77|6294.61|6256.61|10
1608526930000|2020-12-21 05:02:10|6294.51|6256.51|6293.78|6255.78|6294.51|6256.51|6293.69|6255.69|10
1608526940000|2020-12-21 05:02:20|6293.74|6255.74|6294.07|6256.07|6294.07|6256.07|6293.6|6255.6|9
1608526950000|2020-12-21 05:02:30|6294.05|6256.05|6293.9|6255.9|6294.05|6256.05|6293.81|6255.81|10
1608526960000|2020-12-21 05:02:40|6293.86|6255.86|6294.66|6256.66|6294.71|6256.71|6293.86|6255.86|9
1608526970000|2020-12-21 05:02:50|6294.62|6256.62|6294.17|6256.17|6294.84|6256.84|6294.17|6256.17|10
1608526980000|2020-12-21 05:03:00|6294|6256|6291.87|6253.87|6294|6256|6291.87|6253.87|10
1608526990000|2020-12-21 05:03:10|6291.82|6253.82|6290.97|6252.97|6292.01|6254.01|6290.97|6252.97|10
1608527000000|2020-12-21 05:03:20|6290.91|6252.91|6290.67|6252.67|6290.98|6252.98|6290.67|6252.67|10
1608527010000|2020-12-21 05:03:30|6290.59|6252.59|6291.73|6253.73|6291.73|6253.73|6290.44|6252.44|10
1608527020000|2020-12-21 05:03:40|6292.19|6254.19|6294.24|6256.24|6294.24|6256.24|6292.19|6254.19|10
1608527030000|2020-12-21 05:03:50|6294.18|6256.18|6296.34|6258.34|6296.34|6258.34|6294.18|6256.18|10
1608527040000|2020-12-21 05:04:00|6296.45|6258.45|6297.19|6259.19|6297.28|6259.28|6296.45|6258.45|9
1608527050000|2020-12-21 05:04:10|6297.36|6259.36|6297.07|6259.07|6297.54|6259.54|6297.07|6259.07|10
1608527060000|2020-12-21 05:04:20|6296.9|6258.9|6297.12|6259.12|6297.12|6259.12|6296.82|6258.82|10
1608527070000|2020-12-21 05:04:30|6297.23|6259.23|6297.64|6259.64|6297.75|6259.75|6297.23|6259.23|9
1608527080000|2020-12-21 05:04:40|6297.95|6259.95|6298.84|6260.84|6298.84|6260.84|6297.95|6259.95|8
1608527090000|2020-12-21 05:04:50|6298.87|6260.87|6299.27|6261.27|6299.27|6261.27|6298.87|6260.87|9
1608527100000|2020-12-21 05:05:00|6299.38|6261.38|6300.84|6262.84|6300.89|6262.89|6299.28|6261.28|10
1608527110000|2020-12-21 05:05:10|6300.99|6262.99|6303.25|6265.25|6303.25|6265.25|6300.8|6262.8|10
1608527120000|2020-12-21 05:05:20|6303.47|6265.47|6304.69|6266.69|6304.69|6266.69|6303.38|6265.38|10
1608527130000|2020-12-21 05:05:30|6304.44|6266.44|6305.02|6267.02|6305.02|6267.02|6304.44|6266.44|9
1608527140000|2020-12-21 05:05:40|6305.14|6267.14|6306.71|6268.71|6306.78|6268.78|6305.14|6267.14|10
1608527150000|2020-12-21 05:05:50|6307.24|6269.24|6308.92|6270.92|6308.92|6270.92|6307.15|6269.15|10
1608527160000|2020-12-21 05:06:00|6310.8|6272.8|6312.9|6274.9|6312.9|6274.9|6310.67|6272.67|10
1608527170000|2020-12-21 05:06:10|6313.24|6275.24|6312.78|6274.78|6313.78|6275.78|6312.76|6274.76|10
1608527180000|2020-12-21 05:06:20|6312.7|6274.7|6312.99|6274.99|6313.15|6275.15|6312.7|6274.7|10
1608527190000|2020-12-21 05:06:30|6312.68|6274.68|6313.39|6275.39|6313.39|6275.39|6312.5|6274.5|9
1608527200000|2020-12-21 05:06:40|6313.3|6275.3|6313.07|6275.07|6313.33|6275.33|6312.84|6274.84|10
1608527210000|2020-12-21 05:06:50|6313.14|6275.14|6313.81|6275.81|6313.81|6275.81|6313.14|6275.14|10
1608527220000|2020-12-21 05:07:00|6313.71|6275.71|6315.11|6277.11|6315.11|6277.11|6313.71|6275.71|10
1608527230000|2020-12-21 05:07:10|6315.09|6277.09|6315.32|6277.32|6315.32|6277.32|6315.04|6277.04|8
1608527240000|2020-12-21 05:07:20|6315.33|6277.33|6314.9|6276.9|6315.45|6277.45|6314.9|6276.9|9
1608527250000|2020-12-21 05:07:30|6314.8|6276.8|6314.81|6276.81|6314.84|6276.84|6314.55|6276.55|10
1608527260000|2020-12-21 05:07:40|6314.6|6276.6|6315.39|6277.39|6315.63|6277.63|6314.6|6276.6|10
1608527270000|2020-12-21 05:07:50|6315.46|6277.46|6315.36|6277.36|6315.66|6277.66|6315.13|6277.13|10
1608527280000|2020-12-21 05:08:00|6315.06|6277.06|6312.73|6274.73|6315.07|6277.07|6312.73|6274.73|10
1608527290000|2020-12-21 05:08:10|6312.6|6274.6|6311.11|6273.11|6312.6|6274.6|6311.11|6273.11|10
1608527300000|2020-12-21 05:08:20|6311.16|6273.16|6308.79|6270.79|6311.18|6273.18|6308.79|6270.79|10
1608527310000|2020-12-21 05:08:30|6308.34|6270.34|6307.6|6269.6|6308.34|6270.34|6307.43|6269.43|10
1608527320000|2020-12-21 05:08:40|6307.34|6269.34|6308.6|6270.6|6308.6|6270.6|6307.34|6269.34|10
1608527330000|2020-12-21 05:08:50|6308.69|6270.69|6308.17|6270.17|6308.81|6270.81|6308.17|6270.17|10
1608527340000|2020-12-21 05:09:00|6307.91|6269.91|6306.38|6268.38|6307.91|6269.91|6306.18|6268.18|10
1608527350000|2020-12-21 05:09:10|6306.4|6268.4|6306.2|6268.2|6306.68|6268.68|6306.2|6268.2|10
1608527360000|2020-12-21 05:09:20|6305.99|6267.99|6306.48|6268.48|6306.48|6268.48|6305.63|6267.63|10
1608527370000|2020-12-21 05:09:30|6306.64|6268.64|6307.33|6269.33|6307.41|6269.41|6306.64|6268.64|10
1608527380000|2020-12-21 05:09:40|6307.52|6269.52|6308.22|6270.22|6308.22|6270.22|6307.52|6269.52|10
1608527390000|2020-12-21 05:09:50|6308.42|6270.42|6309.76|6271.76|6309.76|6271.76|6308.42|6270.42|10
1608527400000|2020-12-21 05:10:00|6309.87|6271.87|6310.68|6272.68|6310.85|6272.85|6309.87|6271.87|10
1608527410000|2020-12-21 05:10:10|6310.57|6272.57|6308.95|6270.95|6310.57|6272.57|6308.95|6270.95|10
1608527420000|2020-12-21 05:10:20|6308.89|6270.89|6308.8|6270.8|6309.05|6271.05|6308.74|6270.74|9
1608527430000|2020-12-21 05:10:30|6308.74|6270.74|6308.65|6270.65|6308.95|6270.95|6308.62|6270.62|10
1608527440000|2020-12-21 05:10:40|6308.58|6270.58|6308.71|6270.71|6308.74|6270.74|6308.4|6270.4|10
1608527450000|2020-12-21 05:10:50|6308.88|6270.88|6307.78|6269.78|6309.15|6271.15|6307.78|6269.78|10
1608527460000|2020-12-21 05:11:00|6307.63|6269.63|6306.12|6268.12|6307.63|6269.63|6306.12|6268.12|10
1608527470000|2020-12-21 05:11:10|6306.19|6268.19|6305.35|6267.35|6306.19|6268.19|6305.35|6267.35|9
1608527480000|2020-12-21 05:11:20|6305.22|6267.22|6305.76|6267.76|6305.76|6267.76|6305.2|6267.2|10
1608527490000|2020-12-21 05:11:30|6305.82|6267.82|6306.1|6268.1|6306.18|6268.18|6305.72|6267.72|10
1608527500000|2020-12-21 05:11:40|6305.97|6267.97|6305.61|6267.61|6306.08|6268.08|6305.61|6267.61|9
1608527510000|2020-12-21 05:11:50|6305.46|6267.46|6305.25|6267.25|6305.46|6267.46|6305.11|6267.11|10
1608527520000|2020-12-21 05:12:00|6305.37|6267.37|6304.68|6266.68|6305.37|6267.37|6304.68|6266.68|9
1608527530000|2020-12-21 05:12:10|6304.65|6266.65|6304.39|6266.39|6304.65|6266.65|6304.22|6266.22|10
1608527540000|2020-12-21 05:12:20|6304.36|6266.36|6304.89|6266.89|6304.89|6266.89|6304.34|6266.34|9
1608527550000|2020-12-21 05:12:30|6305.21|6267.21|6305.32|6267.32|6305.66|6267.66|6305.16|6267.16|10
1608527560000|2020-12-21 05:12:40|6305.21|6267.21|6304.78|6266.78|6305.26|6267.26|6304.78|6266.78|10
1608527570000|2020-12-21 05:12:50|6304.93|6266.93|6304.85|6266.85|6305.25|6267.25|6304.82|6266.82|9
1608527580000|2020-12-21 05:13:00|6304.86|6266.86|6304|6266|6304.91|6266.91|6303.96|6265.96|10
1608527590000|2020-12-21 05:13:10|6303.67|6265.67|6302.6|6264.6|6303.67|6265.67|6302.58|6264.58|10
1608527600000|2020-12-21 05:13:20|6302.48|6264.48|6301.91|6263.91|6302.48|6264.48|6301.86|6263.86|10
1608527610000|2020-12-21 05:13:30|6301.7|6263.7|6300.91|6262.91|6301.7|6263.7|6300.77|6262.77|10
1608527620000|2020-12-21 05:13:40|6300.92|6262.92|6299.77|6261.77|6300.92|6262.92|6299.73|6261.73|10
1608527630000|2020-12-21 05:13:50|6299.38|6261.38|6298.11|6260.11|6299.52|6261.52|6298.11|6260.11|10
1608527640000|2020-12-21 05:14:00|6298.29|6260.29|6298.03|6260.03|6298.29|6260.29|6298.02|6260.02|9
1608527650000|2020-12-21 05:14:10|6298.01|6260.01|6297.13|6259.13|6298.11|6260.11|6297.13|6259.13|10
1608527660000|2020-12-21 05:14:20|6297.15|6259.15|6296.46|6258.46|6297.15|6259.15|6296.46|6258.46|10
1608527670000|2020-12-21 05:14:30|6296.57|6258.57|6297.03|6259.03|6297.03|6259.03|6296.56|6258.56|10
1608527680000|2020-12-21 05:14:40|6297.26|6259.26|6297.54|6259.54|6297.6|6259.6|6297.23|6259.23|9
1608527690000|2020-12-21 05:14:50|6297.61|6259.61|6297.55|6259.55|6297.61|6259.61|6297.38|6259.38|10
1608527700000|2020-12-21 05:15:00|6297.58|6259.58|6298.72|6260.72|6298.73|6260.73|6297.58|6259.58|9
1608527710000|2020-12-21 05:15:10|6299.3|6261.3|6301.71|6263.71|6301.75|6263.75|6299.3|6261.3|10
1608527720000|2020-12-21 05:15:20|6302.08|6264.08|6303.62|6265.62|6303.62|6265.62|6302.08|6264.08|10
1608527730000|2020-12-21 05:15:30|6303.65|6265.65|6304.34|6266.34|6304.34|6266.34|6303.43|6265.43|10
1608527740000|2020-12-21 05:15:40|6304.35|6266.35|6306.07|6268.07|6306.07|6268.07|6304.35|6266.35|10
1608527750000|2020-12-21 05:15:50|6306.1|6268.1|6307.27|6269.27|6307.27|6269.27|6306.1|6268.1|10
1608527760000|2020-12-21 05:16:00|6307.36|6269.36|6306.77|6268.77|6307.36|6269.36|6306.77|6268.77|9
1608527770000|2020-12-21 05:16:10|6306.71|6268.71|6305.69|6267.69|6306.71|6268.71|6305.69|6267.69|10
1608527780000|2020-12-21 05:16:20|6305.62|6267.62|6305.25|6267.25|6305.62|6267.62|6305.25|6267.25|10
1608527790000|2020-12-21 05:16:30|6305.11|6267.11|6305.28|6267.28|6305.28|6267.28|6304.96|6266.96|10
1608527800000|2020-12-21 05:16:40|6305.3|6267.3|6305.7|6267.7|6305.81|6267.81|6305.06|6267.06|10
1608527810000|2020-12-21 05:16:50|6305.62|6267.62|6305.21|6267.21|6305.7|6267.7|6305.15|6267.15|10
1608527820000|2020-12-21 05:17:00|6305.31|6267.31|6304.72|6266.72|6305.31|6267.31|6304.72|6266.72|10
1608527830000|2020-12-21 05:17:10|6304.49|6266.49|6302.3|6264.3|6304.49|6266.49|6302.3|6264.3|10
1608527840000|2020-12-21 05:17:20|6301.81|6263.81|6299.76|6261.76|6301.81|6263.81|6299.76|6261.76|10
1608527850000|2020-12-21 05:17:30|6299.79|6261.79|6298.68|6260.68|6299.79|6261.79|6298.68|6260.68|10
1608527860000|2020-12-21 05:17:40|6298.81|6260.81|6297.49|6259.49|6298.81|6260.81|6297.49|6259.49|9
1608527870000|2020-12-21 05:17:50|6297.25|6259.25|6297.02|6259.02|6297.25|6259.25|6296.81|6258.81|10
1608527880000|2020-12-21 05:18:00|6296.36|6258.36|6296.23|6258.23|6296.62|6258.62|6296.14|6258.14|10
1608527890000|2020-12-21 05:18:10|6296.26|6258.26|6295.21|6257.21|6296.26|6258.26|6295.21|6257.21|10
1608527900000|2020-12-21 05:18:20|6295.15|6257.15|6294.85|6256.85|6295.19|6257.19|6294.85|6256.85|10
1608527910000|2020-12-21 05:18:30|6294.83|6256.83|6294.24|6256.24|6294.83|6256.83|6294.24|6256.24|10
1608527920000|2020-12-21 05:18:40|6294.07|6256.07|6293.47|6255.47|6294.07|6256.07|6293.47|6255.47|9
1608527930000|2020-12-21 05:18:50|6293.49|6255.49|6292.3|6254.3|6293.49|6255.49|6292.3|6254.3|10
1608527940000|2020-12-21 05:19:00|6292.14|6254.14|6291.68|6253.68|6292.2|6254.2|6291.62|6253.62|10
1608527950000|2020-12-21 05:19:10|6291.6|6253.6|6289.29|6251.29|6291.6|6253.6|6289.29|6251.29|10
1608527960000|2020-12-21 05:19:20|6289.03|6251.03|6287.92|6249.92|6289.18|6251.18|6287.88|6249.88|9
1608527970000|2020-12-21 05:19:30|6287.77|6249.77|6286.39|6248.39|6287.77|6249.77|6286.36|6248.36|10
1608527980000|2020-12-21 05:19:40|6286.3|6248.3|6285.98|6247.98|6286.32|6248.32|6285.98|6247.98|10
1608527990000|2020-12-21 05:19:50|6286.21|6248.21|6287.21|6249.21|6287.21|6249.21|6286.13|6248.13|10
1608528000000|2020-12-21 05:20:00|6287.62|6249.62|6287.48|6249.48|6287.62|6249.62|6287.47|6249.47|8
1608528010000|2020-12-21 05:20:10|6287.52|6249.52|6287.46|6249.46|6287.6|6249.6|6287.46|6249.46|9
1608528020000|2020-12-21 05:20:20|6287.48|6249.48|6286.38|6248.38|6287.48|6249.48|6286.38|6248.38|10
1608528030000|2020-12-21 05:20:30|6286.55|6248.55|6285.25|6247.25|6286.78|6248.78|6285.25|6247.25|10
1608528040000|2020-12-21 05:20:40|6284.18|6246.18|6283.22|6245.22|6284.18|6246.18|6283.22|6245.22|10
1608528050000|2020-12-21 05:20:50|6283.8|6245.8|6286.76|6248.76|6286.76|6248.76|6283.8|6245.8|9
1608528060000|2020-12-21 05:21:00|6287.14|6249.14|6288.63|6250.63|6288.63|6250.63|6287.14|6249.14|10
1608528070000|2020-12-21 05:21:10|6288.71|6250.71|6289.99|6251.99|6289.99|6251.99|6288.71|6250.71|10
1608528080000|2020-12-21 05:21:20|6290.02|6252.02|6290.42|6252.42|6290.46|6252.46|6290.02|6252.02|10
1608528090000|2020-12-21 05:21:30|6290.35|6252.35|6291.39|6253.39|6291.44|6253.44|6290.35|6252.35|10
1608528100000|2020-12-21 05:21:40|6291.34|6253.34|6292.39|6254.39|6292.4|6254.4|6291.34|6253.34|10
1608528110000|2020-12-21 05:21:50|6292.89|6254.89|6294.12|6256.12|6294.12|6256.12|6292.89|6254.89|10
1608528120000|2020-12-21 05:22:00|6294.1|6256.1|6294.01|6256.01|6294.34|6256.34|6294.01|6256.01|10
1608528130000|2020-12-21 05:22:10|6294|6256|6293.52|6255.52|6294.11|6256.11|6293.52|6255.52|9
1608528140000|2020-12-21 05:22:20|6293.55|6255.55|6292.55|6254.55|6293.55|6255.55|6292.55|6254.55|10
1608528150000|2020-12-21 05:22:30|6292.6|6254.6|6292.2|6254.2|6292.8|6254.8|6292.2|6254.2|10
1608528160000|2020-12-21 05:22:40|6291.84|6253.84|6291.89|6253.89|6291.89|6253.89|6291.68|6253.68|10
1608528170000|2020-12-21 05:22:50|6291.81|6253.81|6292.26|6254.26|6292.26|6254.26|6291.81|6253.81|9
1608528180000|2020-12-21 05:23:00|6292.11|6254.11|6291.42|6253.42|6292.11|6254.11|6291.42|6253.42|9
1608528190000|2020-12-21 05:23:10|6291.35|6253.35|6291.67|6253.67|6291.71|6253.71|6291.35|6253.35|9
1608528200000|2020-12-21 05:23:20|6291.86|6253.86|6291.22|6253.22|6291.86|6253.86|6291.22|6253.22|10
1608528210000|2020-12-21 05:23:30|6291.16|6253.16|6290.6|6252.6|6291.16|6253.16|6290.54|6252.54|9
1608528220000|2020-12-21 05:23:40|6290.51|6252.51|6290.72|6252.72|6290.72|6252.72|6290.34|6252.34|9
1608528230000|2020-12-21 05:23:50|6290.77|6252.77|6291.84|6253.84|6291.84|6253.84|6290.77|6252.77|10
1608528240000|2020-12-21 05:24:00|6291.82|6253.82|6291.75|6253.75|6291.82|6253.82|6291.69|6253.69|10
1608528250000|2020-12-21 05:24:10|6291.69|6253.69|6292.18|6254.18|6292.18|6254.18|6291.69|6253.69|8
1608528260000|2020-12-21 05:24:20|6292.02|6254.02|6292.02|6254.02|6292.17|6254.17|6292.01|6254.01|10
1608528270000|2020-12-21 05:24:30|6291.88|6253.88|6291.64|6253.64|6291.96|6253.96|6291.64|6253.64|10
1608528280000|2020-12-21 05:24:40|6291.65|6253.65|6291.93|6253.93|6291.93|6253.93|6291.47|6253.47|10
1608528290000|2020-12-21 05:24:50|6291.94|6253.94|6292.02|6254.02|6292.17|6254.17|6291.76|6253.76|10
1608528300000|2020-12-21 05:25:00|6292|6254|6292.11|6254.11|6292.31|6254.31|6291.92|6253.92|10
1608528310000|2020-12-21 05:25:10|6292.14|6254.14|6292.05|6254.05|6292.16|6254.16|6291.91|6253.91|9
1608528320000|2020-12-21 05:25:20|6292.04|6254.04|6290.84|6252.84|6292.04|6254.04|6290.84|6252.84|10
1608528330000|2020-12-21 05:25:30|6290.8|6252.8|6288.34|6250.34|6290.8|6252.8|6288.34|6250.34|10
1608528340000|2020-12-21 05:25:40|6287.73|6249.73|6286.36|6248.36|6287.73|6249.73|6286.36|6248.36|10
1608528350000|2020-12-21 05:25:50|6286.1|6248.1|6283.5|6245.5|6286.15|6248.15|6283.5|6245.5|10
1608528360000|2020-12-21 05:26:00|6283.4|6245.4|6281.99|6243.99|6283.4|6245.4|6281.99|6243.99|10
1608528370000|2020-12-21 05:26:10|6282.08|6244.08|6280.57|6242.57|6282.24|6244.24|6280.57|6242.57|10
1608528380000|2020-12-21 05:26:20|6280.51|6242.51|6280.42|6242.42|6280.55|6242.55|6280.21|6242.21|10
1608528390000|2020-12-21 05:26:30|6280.26|6242.26|6279.44|6241.44|6280.26|6242.26|6279.44|6241.44|10
1608528400000|2020-12-21 05:26:40|6279.48|6241.48|6278.87|6240.87|6279.48|6241.48|6278.87|6240.87|9
1608528410000|2020-12-21 05:26:50|6278.61|6240.61|6278.38|6240.38|6278.61|6240.61|6278.19|6240.19|10
1608528420000|2020-12-21 05:27:00|6278.25|6240.25|6278.65|6240.65|6278.65|6240.65|6278.08|6240.08|10
1608528430000|2020-12-21 05:27:10|6278.81|6240.81|6279.41|6241.41|6279.41|6241.41|6278.81|6240.81|10
1608528440000|2020-12-21 05:27:20|6279.26|6241.26|6279.17|6241.17|6279.32|6241.32|6279.07|6241.07|10
1608528450000|2020-12-21 05:27:30|6279.13|6241.13|6279.01|6241.01|6279.31|6241.31|6279.01|6241.01|10
1608528460000|2020-12-21 05:27:40|6279.16|6241.16|6279.22|6241.22|6279.22|6241.22|6278.85|6240.85|9
1608528470000|2020-12-21 05:27:50|6279.24|6241.24|6279.91|6241.91|6279.91|6241.91|6279.23|6241.23|10
1608528480000|2020-12-21 05:28:00|6280.3|6242.3|6281.39|6243.39|6281.39|6243.39|6280.3|6242.3|9
1608528490000|2020-12-21 05:28:10|6281.46|6243.46|6281.7|6243.7|6281.9|6243.9|6281.4|6243.4|9
1608528500000|2020-12-21 05:28:20|6281.93|6243.93|6282.58|6244.58|6282.66|6244.66|6281.83|6243.83|10
1608528510000|2020-12-21 05:28:30|6282.54|6244.54|6282.96|6244.96|6283.24|6245.24|6282.54|6244.54|10
1608528520000|2020-12-21 05:28:40|6282.97|6244.97|6283.5|6245.5|6283.5|6245.5|6282.97|6244.97|10
1608528530000|2020-12-21 05:28:50|6283.46|6245.46|6283.94|6245.94|6284.25|6246.25|6283.46|6245.46|10
1608528540000|2020-12-21 05:29:00|6283.74|6245.74|6283|6245|6283.74|6245.74|6283|6245|10
1608528550000|2020-12-21 05:29:10|6283.24|6245.24|6283.92|6245.92|6283.92|6245.92|6283.24|6245.24|10
1608528560000|2020-12-21 05:29:20|6283.98|6245.98|6283.37|6245.37|6283.98|6245.98|6283.37|6245.37|9
1608528570000|2020-12-21 05:29:30|6283.22|6245.22|6282.21|6244.21|6283.22|6245.22|6282.14|6244.14|10
1608528580000|2020-12-21 05:29:40|6282.15|6244.15|6281.96|6243.96|6282.15|6244.15|6281.81|6243.81|10
1608528590000|2020-12-21 05:29:50|6281.95|6243.95|6282.64|6244.64|6282.64|6244.64|6281.95|6243.95|10
1608528600000|2020-12-21 05:30:00|6282.6|6244.6|6283.12|6245.12|6283.12|6245.12|6282.57|6244.57|10
1608528610000|2020-12-21 05:30:10|6283.14|6245.14|6282.01|6244.01|6283.14|6245.14|6282|6244|9
1608528620000|2020-12-21 05:30:20|6282.06|6244.06|6282.21|6244.21|6282.21|6244.21|6281.9|6243.9|10
1608528630000|2020-12-21 05:30:30|6282.2|6244.2|6282.24|6244.24|6282.64|6244.64|6282.2|6244.2|9
1608528640000|2020-12-21 05:30:40|6282.18|6244.18|6282.53|6244.53|6282.69|6244.69|6282.18|6244.18|10
1608528650000|2020-12-21 05:30:50|6282.31|6244.31|6282.51|6244.51|6282.73|6244.73|6282.31|6244.31|10
1608528660000|2020-12-21 05:31:00|6282.3|6244.3|6281.46|6243.46|6282.3|6244.3|6281.42|6243.42|10
1608528670000|2020-12-21 05:31:10|6281.38|6243.38|6280.85|6242.85|6281.39|6243.39|6280.79|6242.79|10
1608528680000|2020-12-21 05:31:20|6280.88|6242.88|6280.66|6242.66|6281.14|6243.14|6280.66|6242.66|10
1608528690000|2020-12-21 05:31:30|6280.59|6242.59|6279.8|6241.8|6280.59|6242.59|6279.8|6241.8|10
1608528700000|2020-12-21 05:31:40|6279.48|6241.48|6278.76|6240.76|6279.48|6241.48|6278.7|6240.7|10
1608528710000|2020-12-21 05:31:50|6278.68|6240.68|6278.08|6240.08|6278.87|6240.87|6278.08|6240.08|10
1608528720000|2020-12-21 05:32:00|6277.35|6239.35|6275.49|6237.49|6277.35|6239.35|6275.49|6237.49|9
1608528730000|2020-12-21 05:32:10|6275.12|6237.12|6273.35|6235.35|6275.12|6237.12|6273.35|6235.35|10
1608528740000|2020-12-21 05:32:20|6273.33|6235.33|6271.59|6233.59|6273.33|6235.33|6271|6233|10
1608528750000|2020-12-21 05:32:30|6271.62|6233.62|6271.86|6233.86|6271.86|6233.86|6271.25|6233.25|10
1608528760000|2020-12-21 05:32:40|6272.09|6234.09|6272.73|6234.73|6272.73|6234.73|6272.09|6234.09|8
1608528770000|2020-12-21 05:32:50|6272.69|6234.69|6272.54|6234.54|6272.79|6234.79|6272.5|6234.5|10
1608528780000|2020-12-21 05:33:00|6272.19|6234.19|6272.08|6234.08|6272.49|6234.49|6272.05|6234.05|10
1608528790000|2020-12-21 05:33:10|6271.66|6233.66|6271.1|6233.1|6271.8|6233.8|6271.1|6233.1|10
1608528800000|2020-12-21 05:33:20|6271.07|6233.07|6269.99|6231.99|6271.13|6233.13|6269.96|6231.96|10
1608528810000|2020-12-21 05:33:30|6269.77|6231.77|6269.32|6231.32|6269.77|6231.77|6269.32|6231.32|10
1608528820000|2020-12-21 05:33:40|6269.11|6231.11|6268.58|6230.58|6269.11|6231.11|6268.48|6230.48|9
1608528830000|2020-12-21 05:33:50|6268.52|6230.52|6269.06|6231.06|6269.12|6231.12|6268.44|6230.44|9
1608528840000|2020-12-21 05:34:00|6269.12|6231.12|6267.71|6229.71|6269.12|6231.12|6267.71|6229.71|10
1608528850000|2020-12-21 05:34:10|6267.16|6229.16|6266.05|6228.05|6267.16|6229.16|6266.05|6228.05|10
1608528860000|2020-12-21 05:34:20|6265.95|6227.95|6266.82|6228.82|6266.82|6228.82|6265.95|6227.95|9
1608528870000|2020-12-21 05:34:30|6266.79|6228.79|6267.22|6229.22|6267.22|6229.22|6266.79|6228.79|10
1608528880000|2020-12-21 05:34:40|6267.36|6229.36|6267.56|6229.56|6267.65|6229.65|6267.33|6229.33|10
1608528890000|2020-12-21 05:34:50|6267.58|6229.58|6267.19|6229.19|6267.73|6229.73|6267.19|6229.19|10
1608528900000|2020-12-21 05:35:00|6267.07|6229.07|6266.91|6228.91|6267.07|6229.07|6266.9|6228.9|9
1608528910000|2020-12-21 05:35:10|6266.75|6228.75|6268.16|6230.16|6268.16|6230.16|6266.71|6228.71|10
1608528920000|2020-12-21 05:35:20|6268.38|6230.38|6270.22|6232.22|6270.22|6232.22|6268.33|6230.33|10
1608528930000|2020-12-21 05:35:30|6270.34|6232.34|6271.37|6233.37|6271.57|6233.57|6270.34|6232.34|10
1608528940000|2020-12-21 05:35:40|6271.01|6233.01|6270.79|6232.79|6271.62|6233.62|6270.75|6232.75|10
1608528950000|2020-12-21 05:35:50|6270.78|6232.78|6270.75|6232.75|6270.79|6232.79|6270.6|6232.6|10
1608528960000|2020-12-21 05:36:00|6270.7|6232.7|6269.35|6231.35|6270.7|6232.7|6269.33|6231.33|10
1608528970000|2020-12-21 05:36:10|6269.16|6231.16|6267.02|6229.02|6269.16|6231.16|6267.02|6229.02|10
1608528980000|2020-12-21 05:36:20|6266.98|6228.98|6265.98|6227.98|6267.02|6229.02|6265.9|6227.9|10
1608528990000|2020-12-21 05:36:30|6265.79|6227.79|6265.21|6227.21|6265.9|6227.9|6265.21|6227.21|10
1608529000000|2020-12-21 05:36:40|6265.22|6227.22|6264.36|6226.36|6265.22|6227.22|6264.33|6226.33|10
1608529010000|2020-12-21 05:36:50|6264.2|6226.2|6264.08|6226.08|6264.2|6226.2|6263.81|6225.81|10
1608529020000|2020-12-21 05:37:00|6264.01|6226.01|6263.2|6225.2|6264.03|6226.03|6263.14|6225.14|10
1608529030000|2020-12-21 05:37:10|6263.1|6225.1|6263.38|6225.38|6263.38|6225.38|6263.1|6225.1|9
1608529040000|2020-12-21 05:37:20|6263.41|6225.41|6264.23|6226.23|6264.26|6226.26|6263.41|6225.41|9
1608529050000|2020-12-21 05:37:30|6264.04|6226.04|6263.2|6225.2|6264.04|6226.04|6263.2|6225.2|10
1608529060000|2020-12-21 05:37:40|6262.85|6224.85|6263.22|6225.22|6263.22|6225.22|6262.7|6224.7|10
1608529070000|2020-12-21 05:37:50|6263.21|6225.21|6263.84|6225.84|6263.84|6225.84|6263.14|6225.14|10
1608529080000|2020-12-21 05:38:00|6263.71|6225.71|6263.52|6225.52|6263.77|6225.77|6263.35|6225.35|10
1608529090000|2020-12-21 05:38:10|6263.57|6225.57|6263.12|6225.12|6263.57|6225.57|6263.12|6225.12|9
1608529100000|2020-12-21 05:38:20|6262.85|6224.85|6261.79|6223.79|6262.85|6224.85|6261.79|6223.79|9
1608529110000|2020-12-21 05:38:30|6261.62|6223.62|6261.8|6223.8|6261.8|6223.8|6261.37|6223.37|10
1608529120000|2020-12-21 05:38:40|6262.1|6224.1|6263.01|6225.01|6263.01|6225.01|6262.1|6224.1|9
1608529130000|2020-12-21 05:38:50|6263.18|6225.18|6263.45|6225.45|6263.45|6225.45|6262.97|6224.97|9
1608529140000|2020-12-21 05:39:00|6263.63|6225.63|6264.02|6226.02|6264.41|6226.41|6263.63|6225.63|10
1608529150000|2020-12-21 05:39:10|6264.05|6226.05|6265.93|6227.93|6265.93|6227.93|6263.94|6225.94|10
1608529160000|2020-12-21 05:39:20|6266.54|6228.54|6270.78|6232.78|6270.78|6232.78|6266.54|6228.54|10
1608529170000|2020-12-21 05:39:30|6270.96|6232.96|6271.78|6233.78|6271.99|6233.99|6270.96|6232.96|10
1608529180000|2020-12-21 05:39:40|6271.71|6233.71|6272.36|6234.36|6272.54|6234.54|6271.62|6233.62|8
1608529190000|2020-12-21 05:39:50|6272.19|6234.19|6272.6|6234.6|6272.72|6234.72|6272.08|6234.08|10
1608529200000|2020-12-21 05:40:00|6272.68|6234.68|6274.45|6236.45|6274.48|6236.48|6272.52|6234.52|10
1608529210000|2020-12-21 05:40:10|6274.55|6236.55|6274.8|6236.8|6274.99|6236.99|6274.54|6236.54|9
1608529220000|2020-12-21 05:40:20|6274.9|6236.9|6275.4|6237.4|6275.4|6237.4|6274.43|6236.43|10
1608529230000|2020-12-21 05:40:30|6275.38|6237.38|6276.24|6238.24|6276.24|6238.24|6275.38|6237.38|10
1608529240000|2020-12-21 05:40:40|6276.26|6238.26|6276.94|6238.94|6276.94|6238.94|6276.24|6238.24|8
1608529250000|2020-12-21 05:40:50|6277.37|6239.37|6278.91|6240.91|6278.91|6240.91|6277.28|6239.28|10
1608529260000|2020-12-21 05:41:00|6278.95|6240.95|6279.87|6241.87|6280.07|6242.07|6278.95|6240.95|10
1608529270000|2020-12-21 05:41:10|6279.9|6241.9|6279.91|6241.91|6280.13|6242.13|6279.89|6241.89|9
1608529280000|2020-12-21 05:41:20|6280.52|6242.52|6279.68|6241.68|6280.52|6242.52|6279.67|6241.67|10
1608529290000|2020-12-21 05:41:30|6279.74|6241.74|6279.04|6241.04|6279.74|6241.74|6279.04|6241.04|10
1608529300000|2020-12-21 05:41:40|6278.99|6240.99|6279.07|6241.07|6279.51|6241.51|6278.81|6240.81|9
1608529310000|2020-12-21 05:41:50|6279|6241|6278.65|6240.65|6279|6241|6278.65|6240.65|10
1608529320000|2020-12-21 05:42:00|6278.72|6240.72|6277.66|6239.66|6278.72|6240.72|6277.66|6239.66|9
1608529330000|2020-12-21 05:42:10|6277.27|6239.27|6276.02|6238.02|6277.27|6239.27|6275.98|6237.98|10
1608529340000|2020-12-21 05:42:20|6276.12|6238.12|6277.22|6239.22|6277.22|6239.22|6276.07|6238.07|10
1608529350000|2020-12-21 05:42:30|6277.28|6239.28|6277.49|6239.49|6277.91|6239.91|6277.28|6239.28|10
1608529360000|2020-12-21 05:42:40|6277.19|6239.19|6276.85|6238.85|6277.19|6239.19|6276.78|6238.78|9
1608529370000|2020-12-21 05:42:50|6276.76|6238.76|6274.07|6236.07|6276.76|6238.76|6274.07|6236.07|10
1608529380000|2020-12-21 05:43:00|6273.86|6235.86|6273.13|6235.13|6273.86|6235.86|6272.89|6234.89|10
1608529390000|2020-12-21 05:43:10|6273.09|6235.09|6273.37|6235.37|6273.42|6235.42|6272.99|6234.99|9
1608529400000|2020-12-21 05:43:20|6273.4|6235.4|6273.66|6235.66|6273.72|6235.72|6273.29|6235.29|10
1608529410000|2020-12-21 05:43:30|6273.79|6235.79|6274.57|6236.57|6274.57|6236.57|6273.71|6235.71|10
1608529420000|2020-12-21 05:43:40|6274.79|6236.79|6276.72|6238.72|6276.86|6238.86|6274.79|6236.79|10
1608529430000|2020-12-21 05:43:50|6277.17|6239.17|6278.28|6240.28|6278.29|6240.29|6277.12|6239.12|8
1608529440000|2020-12-21 05:44:00|6278.32|6240.32|6279.76|6241.76|6279.76|6241.76|6278.32|6240.32|10
1608529450000|2020-12-21 05:44:10|6279.99|6241.99|6281.41|6243.41|6281.41|6243.41|6279.75|6241.75|10
1608529460000|2020-12-21 05:44:20|6281.52|6243.52|6283.93|6245.93|6284.01|6246.01|6281.52|6243.52|10
1608529470000|2020-12-21 05:44:30|6284|6246|6284.41|6246.41|6284.41|6246.41|6284|6246|10
1608529480000|2020-12-21 05:44:40|6284.64|6246.64|6285.26|6247.26|6285.26|6247.26|6284.42|6246.42|10
1608529490000|2020-12-21 05:44:50|6285.35|6247.35|6285.73|6247.73|6285.74|6247.74|6285.35|6247.35|10
1608529500000|2020-12-21 05:45:00|6285.63|6247.63|6286.6|6248.6|6286.75|6248.75|6285.63|6247.63|10
1608529510000|2020-12-21 05:45:10|6286.53|6248.53|6286.4|6248.4|6287.23|6249.23|6286.4|6248.4|10
1608529520000|2020-12-21 05:45:20|6286.26|6248.26|6285.8|6247.8|6286.28|6248.28|6285.58|6247.58|10
1608529530000|2020-12-21 05:45:30|6285.7|6247.7|6283.02|6245.02|6285.7|6247.7|6283.02|6245.02|9
1608529540000|2020-12-21 05:45:40|6282.53|6244.53|6278.7|6240.7|6282.53|6244.53|6278.7|6240.7|10
1608529550000|2020-12-21 05:45:50|6278.75|6240.75|6278.99|6240.99|6279.1|6241.1|6278.75|6240.75|9
1608529560000|2020-12-21 05:46:00|6278.86|6240.86|6277.69|6239.69|6278.86|6240.86|6277.69|6239.69|9
1608529570000|2020-12-21 05:46:10|6277.67|6239.67|6276.87|6238.87|6277.67|6239.67|6276.87|6238.87|8
1608529580000|2020-12-21 05:46:20|6276.82|6238.82|6276.98|6238.98|6277.04|6239.04|6276.14|6238.14|9
1608529590000|2020-12-21 05:46:30|6276.9|6238.9|6278.08|6240.08|6278.08|6240.08|6276.9|6238.9|10
1608529600000|2020-12-21 05:46:40|6278.09|6240.09|6277.74|6239.74|6278.09|6240.09|6277.6|6239.6|9
1608529610000|2020-12-21 05:46:50|6277.69|6239.69|6277.28|6239.28|6277.69|6239.69|6277.28|6239.28|10
1608529620000|2020-12-21 05:47:00|6277.22|6239.22|6276.43|6238.43|6277.22|6239.22|6276.43|6238.43|9
1608529630000|2020-12-21 05:47:10|6275.51|6237.51|6273.95|6235.95|6275.51|6237.51|6273.95|6235.95|10
1608529640000|2020-12-21 05:47:20|6273.34|6235.34|6270.93|6232.93|6273.34|6235.34|6270.93|6232.93|10
1608529650000|2020-12-21 05:47:30|6270.46|6232.46|6269.12|6231.12|6270.58|6232.58|6269.12|6231.12|9
1608529660000|2020-12-21 05:47:40|6269.2|6231.2|6269.07|6231.07|6269.4|6231.4|6268.84|6230.84|10
1608529670000|2020-12-21 05:47:50|6268.84|6230.84|6267.89|6229.89|6268.88|6230.88|6267.82|6229.82|10
1608529680000|2020-12-21 05:48:00|6267.98|6229.98|6269.66|6231.66|6269.66|6231.66|6267.87|6229.87|10
1608529690000|2020-12-21 05:48:10|6269.58|6231.58|6272.43|6234.43|6272.43|6234.43|6269.58|6231.58|10
1608529700000|2020-12-21 05:48:20|6272.57|6234.57|6273.59|6235.59|6273.79|6235.79|6272.57|6234.57|10
1608529710000|2020-12-21 05:48:30|6273.76|6235.76|6273.37|6235.37|6273.84|6235.84|6273.22|6235.22|10
1608529720000|2020-12-21 05:48:40|6273.27|6235.27|6273.35|6235.35|6273.4|6235.4|6272.92|6234.92|10
1608529730000|2020-12-21 05:48:50|6273.28|6235.28|6273.18|6235.18|6273.31|6235.31|6273.01|6235.01|10
1608529740000|2020-12-21 05:49:00|6273.33|6235.33|6273.48|6235.48|6273.76|6235.76|6273.33|6235.33|10
1608529750000|2020-12-21 05:49:10|6273.54|6235.54|6273.41|6235.41|6273.64|6235.64|6273.41|6235.41|10
1608529760000|2020-12-21 05:49:20|6273.59|6235.59|6274.33|6236.33|6274.33|6236.33|6273.55|6235.55|9
1608529770000|2020-12-21 05:49:30|6274.24|6236.24|6276.58|6238.58|6276.58|6238.58|6274.24|6236.24|10
1608529780000|2020-12-21 05:49:40|6276.7|6238.7|6278.16|6240.16|6278.16|6240.16|6276.7|6238.7|10
1608529790000|2020-12-21 05:49:50|6278.11|6240.11|6278.29|6240.29|6278.42|6240.42|6278.08|6240.08|9
1608529800000|2020-12-21 05:50:00|6278.6|6240.6|6278.1|6240.1|6278.6|6240.6|6278.1|6240.1|8
1608529810000|2020-12-21 05:50:10|6278.05|6240.05|6277.65|6239.65|6278.05|6240.05|6277.63|6239.63|10
1608529820000|2020-12-21 05:50:20|6277.6|6239.6|6276.96|6238.96|6277.6|6239.6|6276.96|6238.96|10
1608529830000|2020-12-21 05:50:30|6277.01|6239.01|6276.76|6238.76|6277.08|6239.08|6276.76|6238.76|8
1608529840000|2020-12-21 05:50:40|6276.89|6238.89|6276.75|6238.75|6276.89|6238.89|6276.38|6238.38|10
1608529850000|2020-12-21 05:50:50|6276.64|6238.64|6275.59|6237.59|6276.64|6238.64|6275.59|6237.59|9
1608529860000|2020-12-21 05:51:00|6275.72|6237.72|6274.47|6236.47|6275.72|6237.72|6274.35|6236.35|10
1608529870000|2020-12-21 05:51:10|6274.32|6236.32|6273.77|6235.77|6274.32|6236.32|6273.77|6235.77|9
1608529880000|2020-12-21 05:51:20|6273.86|6235.86|6273.93|6235.93|6274.03|6236.03|6273.53|6235.53|10
1608529890000|2020-12-21 05:51:30|6273.96|6235.96|6274.74|6236.74|6274.74|6236.74|6273.96|6235.96|10
1608529900000|2020-12-21 05:51:40|6274.69|6236.69|6274.18|6236.18|6275.14|6237.14|6274.18|6236.18|10
1608529910000|2020-12-21 05:51:50|6274.13|6236.13|6273.87|6235.87|6274.13|6236.13|6273.58|6235.58|10
1608529920000|2020-12-21 05:52:00|6273.68|6235.68|6273.48|6235.48|6273.81|6235.81|6273.48|6235.48|9
1608529930000|2020-12-21 05:52:10|6273.37|6235.37|6274.45|6236.45|6274.45|6236.45|6273.26|6235.26|9
1608529940000|2020-12-21 05:52:20|6274.51|6236.51|6276.47|6238.47|6276.63|6238.63|6274.51|6236.51|10
1608529950000|2020-12-21 05:52:30|6276.65|6238.65|6277.01|6239.01|6277.09|6239.09|6276.65|6238.65|10
1608529960000|2020-12-21 05:52:40|6277.06|6239.06|6277.84|6239.84|6277.89|6239.89|6277.06|6239.06|10
1608529970000|2020-12-21 05:52:50|6277.35|6239.35|6277.46|6239.46|6277.88|6239.88|6277.35|6239.35|10
1608529980000|2020-12-21 05:53:00|6277.75|6239.75|6277.61|6239.61|6277.94|6239.94|6277.61|6239.61|10
1608529990000|2020-12-21 05:53:10|6277.86|6239.86|6278.97|6240.97|6278.97|6240.97|6277.86|6239.86|10
1608530000000|2020-12-21 05:53:20|6279.2|6241.2|6279.35|6241.35|6279.51|6241.51|6279.07|6241.07|9
1608530010000|2020-12-21 05:53:30|6279.38|6241.38|6281.45|6243.45|6281.45|6243.45|6279.38|6241.38|9
1608530020000|2020-12-21 05:53:40|6281.44|6243.44|6282.48|6244.48|6282.49|6244.49|6281.44|6243.44|10
1608530030000|2020-12-21 05:53:50|6282.62|6244.62|6282.52|6244.52|6282.82|6244.82|6282.46|6244.46|9
1608530040000|2020-12-21 05:54:00|6282.57|6244.57|6282.81|6244.81|6282.81|6244.81|6282.57|6244.57|8
1608530050000|2020-12-21 05:54:10|6282.67|6244.67|6282.18|6244.18|6282.92|6244.92|6282.18|6244.18|10
1608530060000|2020-12-21 05:54:20|6281.66|6243.66|6281.06|6243.06|6281.66|6243.66|6281.05|6243.05|9
1608530070000|2020-12-21 05:54:30|6280.95|6242.95|6281.1|6243.1|6281.1|6243.1|6280.84|6242.84|10
1608530080000|2020-12-21 05:54:40|6280.89|6242.89|6280.13|6242.13|6280.89|6242.89|6280.13|6242.13|10
1608530090000|2020-12-21 05:54:50|6280.17|6242.17|6279.72|6241.72|6280.17|6242.17|6279.72|6241.72|7
1608530100000|2020-12-21 05:55:00|6279.65|6241.65|6279.45|6241.45|6279.65|6241.65|6279.18|6241.18|10
1608530110000|2020-12-21 05:55:10|6279.55|6241.55|6278.18|6240.18|6279.55|6241.55|6278.18|6240.18|10
1608530120000|2020-12-21 05:55:20|6278.04|6240.04|6277.7|6239.7|6278.04|6240.04|6277.59|6239.59|10
1608530130000|2020-12-21 05:55:30|6277.71|6239.71|6276.65|6238.65|6277.77|6239.77|6276.65|6238.65|8
1608530140000|2020-12-21 05:55:40|6276.66|6238.66|6276.99|6238.99|6277.11|6239.11|6276.51|6238.51|8
1608530150000|2020-12-21 05:55:50|6277.04|6239.04|6276.99|6238.99|6277.34|6239.34|6276.99|6238.99|8
1608530160000|2020-12-21 05:56:00|6276.86|6238.86|6275.65|6237.65|6276.86|6238.86|6275.6|6237.6|10
1608530170000|2020-12-21 05:56:10|6275.63|6237.63|6275.62|6237.62|6276.03|6238.03|6275.61|6237.61|10
1608530180000|2020-12-21 05:56:20|6275.58|6237.58|6275.27|6237.27|6275.68|6237.68|6275.11|6237.11|10
1608530190000|2020-12-21 05:56:30|6275.09|6237.09|6274.39|6236.39|6275.09|6237.09|6274.39|6236.39|10
1608530200000|2020-12-21 05:56:40|6274.3|6236.3|6274.07|6236.07|6274.44|6236.44|6274.07|6236.07|10
1608530210000|2020-12-21 05:56:50|6273.87|6235.87|6274.94|6236.94|6275|6237|6273.87|6235.87|9
1608530220000|2020-12-21 05:57:00|6275.08|6237.08|6275.55|6237.55|6275.71|6237.71|6275.08|6237.08|10
1608530230000|2020-12-21 05:57:10|6275.58|6237.58|6275.58|6237.58|6275.64|6237.64|6275.4|6237.4|10
1608530240000|2020-12-21 05:57:20|6275.74|6237.74|6276.23|6238.23|6276.23|6238.23|6275.56|6237.56|10
1608530250000|2020-12-21 05:57:30|6276.13|6238.13|6276.37|6238.37|6276.37|6238.37|6276.13|6238.13|10
1608530260000|2020-12-21 05:57:40|6276.4|6238.4|6277.55|6239.55|6277.55|6239.55|6276.4|6238.4|9
1608530270000|2020-12-21 05:57:50|6278.12|6240.12|6279.43|6241.43|6279.43|6241.43|6278.12|6240.12|10
1608530280000|2020-12-21 05:58:00|6279.48|6241.48|6280.82|6242.82|6280.82|6242.82|6279.48|6241.48|10
1608530290000|2020-12-21 05:58:10|6280.84|6242.84|6279.98|6241.98|6280.84|6242.84|6279.88|6241.88|10
1608530300000|2020-12-21 05:58:20|6279.8|6241.8|6277.69|6239.69|6279.8|6241.8|6277.69|6239.69|10
1608530310000|2020-12-21 05:58:30|6277.72|6239.72|6276.18|6238.18|6277.72|6239.72|6276.18|6238.18|10
1608530320000|2020-12-21 05:58:40|6276.17|6238.17|6275.51|6237.51|6276.17|6238.17|6275.51|6237.51|9
1608530330000|2020-12-21 05:58:50|6275.49|6237.49|6274.78|6236.78|6275.49|6237.49|6274.78|6236.78|9
1608530340000|2020-12-21 05:59:00|6274.84|6236.84|6274.77|6236.77|6274.84|6236.84|6274.59|6236.59|10
1608530350000|2020-12-21 05:59:10|6274.78|6236.78|6273.72|6235.72|6274.78|6236.78|6273.6|6235.6|10
1608530360000|2020-12-21 05:59:20|6273.67|6235.67|6273.29|6235.29|6273.67|6235.67|6273.15|6235.15|10
1608530370000|2020-12-21 05:59:30|6273.3|6235.3|6271.83|6233.83|6273.3|6235.3|6271.54|6233.54|10
1608530380000|2020-12-21 05:59:40|6271.71|6233.71|6271.35|6233.35|6271.71|6233.71|6271.22|6233.22|9
1608530390000|2020-12-21 05:59:50|6271.3|6233.3|6271.45|6233.45|6271.47|6233.47|6271.22|6233.22|10
1608530400000|2020-12-21 06:00:00|6271.46|6233.46|6273.65|6235.65|6273.65|6235.65|6271.46|6233.46|10
1608530410000|2020-12-21 06:00:10|6273.7|6235.7|6273.63|6235.63|6274|6236|6273.63|6235.63|10
1608530420000|2020-12-21 06:00:20|6273.57|6235.57|6272.79|6234.79|6273.57|6235.57|6272.76|6234.76|10
1608530430000|2020-12-21 06:00:30|6272.76|6234.76|6271.63|6233.63|6272.76|6234.76|6271.63|6233.63|10
1608530440000|2020-12-21 06:00:40|6271.36|6233.36|6270.8|6232.8|6271.6|6233.6|6270.8|6232.8|8
1608530450000|2020-12-21 06:00:50|6271.11|6233.11|6271.27|6233.27|6271.28|6233.28|6270.8|6232.8|10
1608530460000|2020-12-21 06:01:00|6271.38|6233.38|6270.72|6232.72|6271.38|6233.38|6270.72|6232.72|9
1608530470000|2020-12-21 06:01:10|6270.98|6232.98|6270.51|6232.51|6271.04|6233.04|6270.51|6232.51|10
1608530480000|2020-12-21 06:01:20|6270.46|6232.46|6268.74|6230.74|6270.46|6232.46|6268.74|6230.74|10
1608530490000|2020-12-21 06:01:30|6268.62|6230.62|6268.53|6230.53|6268.87|6230.87|6268.53|6230.53|10
1608530500000|2020-12-21 06:01:40|6268.45|6230.45|6267.01|6229.01|6268.45|6230.45|6267.01|6229.01|10
1608530510000|2020-12-21 06:01:50|6267.22|6229.22|6266.05|6228.05|6267.22|6229.22|6266.05|6228.05|10
1608530520000|2020-12-21 06:02:00|6265.71|6227.71|6267.27|6229.27|6267.29|6229.29|6265.6|6227.6|10
1608530530000|2020-12-21 06:02:10|6267.32|6229.32|6268.3|6230.3|6268.61|6230.61|6267.32|6229.32|10
1608530540000|2020-12-21 06:02:20|6268.37|6230.37|6268.29|6230.29|6268.39|6230.39|6267.61|6229.61|10
1608530550000|2020-12-21 06:02:30|6268.3|6230.3|6268.51|6230.51|6268.51|6230.51|6268.11|6230.11|10
1608530560000|2020-12-21 06:02:40|6268.5|6230.5|6268|6230|6268.5|6230.5|6267.92|6229.92|9
1608530570000|2020-12-21 06:02:50|6267.95|6229.95|6268.22|6230.22|6268.3|6230.3|6267.95|6229.95|10
1608530580000|2020-12-21 06:03:00|6268.09|6230.09|6267.71|6229.71|6268.1|6230.1|6267.71|6229.71|10
1608530590000|2020-12-21 06:03:10|6267.7|6229.7|6266.84|6228.84|6267.74|6229.74|6266.84|6228.84|9
1608530600000|2020-12-21 06:03:20|6266.5|6228.5|6266.46|6228.46|6266.79|6228.79|6266.4|6228.4|9
1608530610000|2020-12-21 06:03:30|6266.34|6228.34|6265.94|6227.94|6266.4|6228.4|6265.94|6227.94|9
1608530620000|2020-12-21 06:03:40|6265.79|6227.79|6263.85|6225.85|6265.79|6227.79|6263.83|6225.83|10
1608530630000|2020-12-21 06:03:50|6263.82|6225.82|6263.79|6225.79|6263.89|6225.89|6263.72|6225.72|10
1608530640000|2020-12-21 06:04:00|6263.5|6225.5|6261.79|6223.79|6263.5|6225.5|6261.79|6223.79|10
1608530650000|2020-12-21 06:04:10|6261.8|6223.8|6262.11|6224.11|6262.11|6224.11|6261.56|6223.56|10
1608530660000|2020-12-21 06:04:20|6262.19|6224.19|6261.02|6223.02|6262.19|6224.19|6261.02|6223.02|10
1608530670000|2020-12-21 06:04:30|6261.12|6223.12|6261.22|6223.22|6261.22|6223.22|6260.74|6222.74|10
1608530680000|2020-12-21 06:04:40|6261.03|6223.03|6260.67|6222.67|6261.21|6223.21|6260.67|6222.67|10
1608530690000|2020-12-21 06:04:50|6260.63|6222.63|6261.32|6223.32|6261.32|6223.32|6260.63|6222.63|10
1608530700000|2020-12-21 06:05:00|6261.14|6223.14|6260.5|6222.5|6261.35|6223.35|6260.5|6222.5|8
1608530710000|2020-12-21 06:05:10|6260.62|6222.62|6259.77|6221.77|6260.62|6222.62|6259.57|6221.57|10
1608530720000|2020-12-21 06:05:20|6259.74|6221.74|6259.17|6221.17|6259.74|6221.74|6259.17|6221.17|10
1608530730000|2020-12-21 06:05:30|6259.09|6221.09|6258.73|6220.73|6259.12|6221.12|6258.62|6220.62|10
1608530740000|2020-12-21 06:05:40|6258.58|6220.58|6257.9|6219.9|6258.75|6220.75|6257.81|6219.81|10
1608530750000|2020-12-21 06:05:50|6257.86|6219.86|6254.97|6216.97|6257.86|6219.86|6254.97|6216.97|10
1608530760000|2020-12-21 06:06:00|6254.86|6216.86|6253.46|6215.46|6254.86|6216.86|6253.46|6215.46|10
1608530770000|2020-12-21 06:06:10|6253.37|6215.37|6249.33|6211.33|6253.37|6215.37|6249.33|6211.33|10
1608530780000|2020-12-21 06:06:20|6249.22|6211.22|6249.42|6211.42|6249.42|6211.42|6248.58|6210.58|10
1608530790000|2020-12-21 06:06:30|6249.38|6211.38|6249.78|6211.78|6250.27|6212.27|6249.38|6211.38|10
1608530800000|2020-12-21 06:06:40|6249.77|6211.77|6250.71|6212.71|6250.71|6212.71|6249.74|6211.74|7
1608530810000|2020-12-21 06:06:50|6250.99|6212.99|6250.65|6212.65|6251.12|6213.12|6250.65|6212.65|10
1608530820000|2020-12-21 06:07:00|6250.85|6212.85|6251.29|6213.29|6251.29|6213.29|6250.7|6212.7|10
1608530830000|2020-12-21 06:07:10|6251.41|6213.41|6252.01|6214.01|6252.02|6214.02|6251.41|6213.41|10
1608530840000|2020-12-21 06:07:20|6252.05|6214.05|6251.73|6213.73|6252.05|6214.05|6251.62|6213.62|10
1608530850000|2020-12-21 06:07:30|6251.57|6213.57|6251.73|6213.73|6251.91|6213.91|6251.57|6213.57|10
1608530860000|2020-12-21 06:07:40|6251.46|6213.46|6251.01|6213.01|6251.46|6213.46|6251.01|6213.01|10
1608530870000|2020-12-21 06:07:50|6250.86|6212.86|6249.34|6211.34|6250.93|6212.93|6249.34|6211.34|10
1608530880000|2020-12-21 06:08:00|6248.98|6210.98|6248.55|6210.55|6249.09|6211.09|6248.55|6210.55|10
1608530890000|2020-12-21 06:08:10|6248.6|6210.6|6246.9|6208.9|6248.6|6210.6|6246.71|6208.71|9
1608530900000|2020-12-21 06:08:20|6247.09|6209.09|6244.69|6206.69|6247.09|6209.09|6244.69|6206.69|10
1608530910000|2020-12-21 06:08:30|6244.7|6206.7|6244.39|6206.39|6244.7|6206.7|6244.24|6206.24|9
1608530920000|2020-12-21 06:08:40|6244.62|6206.62|6245.24|6207.24|6245.25|6207.25|6244.48|6206.48|10
1608530930000|2020-12-21 06:08:50|6245.32|6207.32|6245.22|6207.22|6245.53|6207.53|6245.14|6207.14|10
1608530940000|2020-12-21 06:09:00|6245.49|6207.49|6246.19|6208.19|6246.19|6208.19|6245.41|6207.41|10
1608530950000|2020-12-21 06:09:10|6246.12|6208.12|6245.99|6207.99|6246.5|6208.5|6245.99|6207.99|8
1608530960000|2020-12-21 06:09:20|6246.2|6208.2|6245.6|6207.6|6246.2|6208.2|6245.47|6207.47|10
1608530970000|2020-12-21 06:09:30|6245.81|6207.81|6247.52|6209.52|6247.52|6209.52|6245.81|6207.81|10
1608530980000|2020-12-21 06:09:40|6247.65|6209.65|6247.63|6209.63|6247.97|6209.97|6247.6|6209.6|9
1608530990000|2020-12-21 06:09:50|6247.35|6209.35|6246.51|6208.51|6247.66|6209.66|6246.38|6208.38|10
1608531000000|2020-12-21 06:10:00|6246.23|6208.23|6245.86|6207.86|6246.62|6208.62|6245.63|6207.63|9
1608531010000|2020-12-21 06:10:10|6245.8|6207.8|6245.75|6207.75|6246.07|6208.07|6245.72|6207.72|9
1608531020000|2020-12-21 06:10:20|6245.6|6207.6|6245.76|6207.76|6245.92|6207.92|6245.6|6207.6|10
1608531030000|2020-12-21 06:10:30|6245.9|6207.9|6246.14|6208.14|6246.14|6208.14|6245.9|6207.9|10
1608531040000|2020-12-21 06:10:40|6246.3|6208.3|6245.95|6207.95|6246.38|6208.38|6245.91|6207.91|10
1608531050000|2020-12-21 06:10:50|6245.9|6207.9|6244.9|6206.9|6245.9|6207.9|6244.9|6206.9|9
1608531060000|2020-12-21 06:11:00|6244.76|6206.76|6243.81|6205.81|6244.76|6206.76|6243.81|6205.81|10
1608531070000|2020-12-21 06:11:10|6243.61|6205.61|6239.27|6201.27|6243.61|6205.61|6239.27|6201.27|10
1608531080000|2020-12-21 06:11:20|6239.18|6201.18|6239.07|6201.07|6239.48|6201.48|6239.07|6201.07|10
1608531090000|2020-12-21 06:11:30|6239.19|6201.19|6238.73|6200.73|6239.28|6201.28|6238.73|6200.73|10
1608531100000|2020-12-21 06:11:40|6238.4|6200.4|6237.02|6199.02|6238.49|6200.49|6236.98|6198.98|10
1608531110000|2020-12-21 06:11:50|6237.05|6199.05|6236.71|6198.71|6237.05|6199.05|6236.5|6198.5|10
1608531120000|2020-12-21 06:12:00|6236.75|6198.75|6236.8|6198.8|6236.88|6198.88|6236.54|6198.54|10
1608531130000|2020-12-21 06:12:10|6236.67|6198.67|6236|6198|6236.67|6198.67|6235.85|6197.85|10
1608531140000|2020-12-21 06:12:20|6235.66|6197.66|6235.87|6197.87|6236.02|6198.02|6235.53|6197.53|10
1608531150000|2020-12-21 06:12:30|6235.98|6197.98|6236.93|6198.93|6236.93|6198.93|6235.95|6197.95|10
1608531160000|2020-12-21 06:12:40|6237.16|6199.16|6237.03|6199.03|6237.62|6199.62|6237.03|6199.03|10
1608531170000|2020-12-21 06:12:50|6237.01|6199.01|6237.08|6199.08|6237.18|6199.18|6236.99|6198.99|9
1608531180000|2020-12-21 06:13:00|6237.11|6199.11|6237.35|6199.35|6237.35|6199.35|6237.11|6199.11|10
1608531190000|2020-12-21 06:13:10|6237.42|6199.42|6235.61|6197.61|6237.42|6199.42|6235.61|6197.61|10
1608531200000|2020-12-21 06:13:20|6235.53|6197.53|6234.56|6196.56|6235.53|6197.53|6234.36|6196.36|10
1608531210000|2020-12-21 06:13:30|6234.27|6196.27|6235.19|6197.19|6235.19|6197.19|6234.27|6196.27|10
1608531220000|2020-12-21 06:13:40|6235.12|6197.12|6235.03|6197.03|6235.43|6197.43|6234.97|6196.97|10
1608531230000|2020-12-21 06:13:50|6234.87|6196.87|6235.03|6197.03|6235.36|6197.36|6234.83|6196.83|10
1608531240000|2020-12-21 06:14:00|6235.1|6197.1|6235.72|6197.72|6235.77|6197.77|6235.1|6197.1|10
1608531250000|2020-12-21 06:14:10|6235.44|6197.44|6234.33|6196.33|6235.46|6197.46|6234.33|6196.33|10
1608531260000|2020-12-21 06:14:20|6234.27|6196.27|6233.68|6195.68|6234.27|6196.27|6233.55|6195.55|10
1608531270000|2020-12-21 06:14:30|6233.89|6195.89|6235.53|6197.53|6235.53|6197.53|6233.89|6195.89|10
1608531280000|2020-12-21 06:14:40|6235.64|6197.64|6236.54|6198.54|6236.54|6198.54|6235.63|6197.63|10
1608531290000|2020-12-21 06:14:50|6236.37|6198.37|6237.49|6199.49|6237.49|6199.49|6236.36|6198.36|10
1608531300000|2020-12-21 06:15:00|6237.53|6199.53|6238.59|6200.59|6238.63|6200.63|6237.53|6199.53|10
1608531310000|2020-12-21 06:15:10|6238.68|6200.68|6240.02|6202.02|6240.05|6202.05|6238.68|6200.68|10
1608531320000|2020-12-21 06:15:20|6239.85|6201.85|6240.47|6202.47|6240.47|6202.47|6239.85|6201.85|10
1608531330000|2020-12-21 06:15:30|6240.7|6202.7|6239.16|6201.16|6240.7|6202.7|6239.16|6201.16|10
1608531340000|2020-12-21 06:15:40|6238.99|6200.99|6238.46|6200.46|6239|6201|6238.46|6200.46|10
1608531350000|2020-12-21 06:15:50|6238.37|6200.37|6238.72|6200.72|6238.72|6200.72|6238.12|6200.12|10
1608531360000|2020-12-21 06:16:00|6238.65|6200.65|6239.4|6201.4|6239.56|6201.56|6238.65|6200.65|9
1608531370000|2020-12-21 06:16:10|6239.62|6201.62|6241.82|6203.82|6241.82|6203.82|6239.62|6201.62|9
1608531380000|2020-12-21 06:16:20|6241.98|6203.98|6243.05|6205.05|6243.11|6205.11|6241.98|6203.98|10
1608531390000|2020-12-21 06:16:30|6243.1|6205.1|6243.52|6205.52|6243.52|6205.52|6242.95|6204.95|10
1608531400000|2020-12-21 06:16:40|6243.62|6205.62|6245.09|6207.09|6245.09|6207.09|6243.62|6205.62|10
1608531410000|2020-12-21 06:16:50|6245.16|6207.16|6245.23|6207.23|6245.23|6207.23|6244.91|6206.91|8
1608531420000|2020-12-21 06:17:00|6245.26|6207.26|6245.87|6207.87|6246.01|6208.01|6245.26|6207.26|9
1608531430000|2020-12-21 06:17:10|6245.92|6207.92|6245.26|6207.26|6245.92|6207.92|6245.16|6207.16|10
1608531440000|2020-12-21 06:17:20|6245.34|6207.34|6244.61|6206.61|6245.34|6207.34|6244.53|6206.53|9
1608531450000|2020-12-21 06:17:30|6244.6|6206.6|6243.61|6205.61|6244.6|6206.6|6243.57|6205.57|10
1608531460000|2020-12-21 06:17:40|6243.66|6205.66|6243.23|6205.23|6243.66|6205.66|6243.22|6205.22|10
1608531470000|2020-12-21 06:17:50|6243.31|6205.31|6242.26|6204.26|6243.47|6205.47|6242.26|6204.26|10
1608531480000|2020-12-21 06:18:00|6242.32|6204.32|6240.57|6202.57|6242.44|6204.44|6240.57|6202.57|10
1608531490000|2020-12-21 06:18:10|6240.37|6202.37|6238.16|6200.16|6240.37|6202.37|6238.16|6200.16|10
1608531500000|2020-12-21 06:18:20|6238.18|6200.18|6235.47|6197.47|6238.18|6200.18|6235.47|6197.47|10
1608531510000|2020-12-21 06:18:30|6235.45|6197.45|6234.77|6196.77|6235.46|6197.46|6234.77|6196.77|9
1608531520000|2020-12-21 06:18:40|6234.63|6196.63|6232.74|6194.74|6234.63|6196.63|6232.74|6194.74|10
1608531530000|2020-12-21 06:18:50|6232.66|6194.66|6232.39|6194.39|6232.73|6194.73|6232.03|6194.03|10
1608531540000|2020-12-21 06:19:00|6232.29|6194.29|6230.54|6192.54|6232.57|6194.57|6230.54|6192.54|10
1608531550000|2020-12-21 06:19:10|6230.01|6192.01|6226.77|6188.77|6230.01|6192.01|6226.77|6188.77|10
1608531560000|2020-12-21 06:19:20|6226.88|6188.88|6223.93|6185.93|6226.88|6188.88|6223.93|6185.93|10
1608531570000|2020-12-21 06:19:30|6223.38|6185.38|6219.11|6181.11|6223.38|6185.38|6219.11|6181.11|10
1608531580000|2020-12-21 06:19:40|6219.14|6181.14|6218.13|6180.13|6219.14|6181.14|6217.93|6179.93|10
1608531590000|2020-12-21 06:19:50|6217.91|6179.91|6218.67|6180.67|6218.67|6180.67|6217.82|6179.82|10
1608531600000|2020-12-21 06:20:00|6218.83|6180.83|6220.47|6182.47|6220.52|6182.52|6218.83|6180.83|10
1608531610000|2020-12-21 06:20:10|6220.65|6182.65|6221.44|6183.44|6221.44|6183.44|6220.65|6182.65|10
1608531620000|2020-12-21 06:20:20|6221.43|6183.43|6222.38|6184.38|6222.43|6184.43|6221.43|6183.43|10
1608531630000|2020-12-21 06:20:30|6222.45|6184.45|6222.13|6184.13|6222.51|6184.51|6222.13|6184.13|10
1608531640000|2020-12-21 06:20:40|6222|6184|6222.83|6184.83|6222.83|6184.83|6221.88|6183.88|10
1608531650000|2020-12-21 06:20:50|6223.24|6185.24|6223.71|6185.71|6223.76|6185.76|6223.24|6185.24|10
1608531660000|2020-12-21 06:21:00|6223.9|6185.9|6223.81|6185.81|6223.92|6185.92|6223.7|6185.7|10
1608531670000|2020-12-21 06:21:10|6223.82|6185.82|6222.28|6184.28|6223.82|6185.82|6222.28|6184.28|10
1608531680000|2020-12-21 06:21:20|6222.07|6184.07|6221.49|6183.49|6222.07|6184.07|6221.24|6183.24|8
1608531690000|2020-12-21 06:21:30|6221.74|6183.74|6224.9|6186.9|6224.9|6186.9|6221.74|6183.74|10
1608531700000|2020-12-21 06:21:40|6225.13|6187.13|6226.07|6188.07|6226.3|6188.3|6225.13|6187.13|10
1608531710000|2020-12-21 06:21:50|6226.19|6188.19|6225.14|6187.14|6226.19|6188.19|6225.14|6187.14|10
1608531720000|2020-12-21 06:22:00|6225.06|6187.06|6226.41|6188.41|6226.41|6188.41|6225.06|6187.06|10
1608531730000|2020-12-21 06:22:10|6226.56|6188.56|6227.47|6189.47|6227.59|6189.59|6226.56|6188.56|10
1608531740000|2020-12-21 06:22:20|6227.63|6189.63|6228.11|6190.11|6228.11|6190.11|6227.63|6189.63|8
1608531750000|2020-12-21 06:22:30|6227.99|6189.99|6228.47|6190.47|6228.6|6190.6|6227.99|6189.99|10
1608531760000|2020-12-21 06:22:40|6228.64|6190.64|6229.03|6191.03|6229.05|6191.05|6228.64|6190.64|10
1608531770000|2020-12-21 06:22:50|6229.23|6191.23|6229.92|6191.92|6230.23|6192.23|6229.23|6191.23|10
1608531780000|2020-12-21 06:23:00|6229.61|6191.61|6228.96|6190.96|6229.66|6191.66|6228.96|6190.96|10
1608531790000|2020-12-21 06:23:10|6228.87|6190.87|6227.71|6189.71|6228.87|6190.87|6227.71|6189.71|9
1608531800000|2020-12-21 06:23:20|6227.74|6189.74|6226.79|6188.79|6227.82|6189.82|6226.79|6188.79|10
1608531810000|2020-12-21 06:23:30|6226.8|6188.8|6227.16|6189.16|6227.16|6189.16|6226.6|6188.6|9
1608531820000|2020-12-21 06:23:40|6227.11|6189.11|6229.22|6191.22|6229.32|6191.32|6227.11|6189.11|10
1608531830000|2020-12-21 06:23:50|6229.26|6191.26|6230.57|6192.57|6230.57|6192.57|6229.26|6191.26|10
1608531840000|2020-12-21 06:24:00|6230.74|6192.74|6231.55|6193.55|6231.55|6193.55|6230.74|6192.74|10
1608531850000|2020-12-21 06:24:10|6231.66|6193.66|6232.35|6194.35|6232.35|6194.35|6231.56|6193.56|8
1608531860000|2020-12-21 06:24:20|6232.46|6194.46|6234.94|6196.94|6234.94|6196.94|6232.46|6194.46|10
1608531870000|2020-12-21 06:24:30|6235.15|6197.15|6237.22|6199.22|6237.3|6199.3|6235.15|6197.15|10
1608531880000|2020-12-21 06:24:40|6237.33|6199.33|6239.57|6201.57|6239.57|6201.57|6237.33|6199.33|10
1608531890000|2020-12-21 06:24:50|6240|6202|6242.12|6204.12|6242.12|6204.12|6240|6202|10
1608531900000|2020-12-21 06:25:00|6242.44|6204.44|6246.65|6208.65|6246.65|6208.65|6242.44|6204.44|10
1608531910000|2020-12-21 06:25:10|6247.41|6209.41|6248.31|6210.31|6248.31|6210.31|6247.41|6209.41|10
1608531920000|2020-12-21 06:25:20|6247.9|6209.9|6247.4|6209.4|6248.17|6210.17|6247.4|6209.4|10
1608531930000|2020-12-21 06:25:30|6246.64|6208.64|6246.75|6208.75|6246.83|6208.83|6245.96|6207.96|9
1608531940000|2020-12-21 06:25:40|6246.9|6208.9|6248.7|6210.7|6248.7|6210.7|6246.9|6208.9|10
1608531950000|2020-12-21 06:25:50|6248.74|6210.74|6249.9|6211.9|6249.96|6211.96|6248.74|6210.74|10
1608531960000|2020-12-21 06:26:00|6250.09|6212.09|6250.4|6212.4|6250.96|6212.96|6250.09|6212.09|10
1608531970000|2020-12-21 06:26:10|6250.41|6212.41|6250.39|6212.39|6250.82|6212.82|6250.39|6212.39|10
1608531980000|2020-12-21 06:26:20|6250.33|6212.33|6249.65|6211.65|6250.33|6212.33|6249.65|6211.65|10
1608531990000|2020-12-21 06:26:30|6249.55|6211.55|6250.04|6212.04|6250.1|6212.1|6249.55|6211.55|10
1608532000000|2020-12-21 06:26:40|6250.05|6212.05|6250.01|6212.01|6250.06|6212.06|6249.79|6211.79|10
1608532010000|2020-12-21 06:26:50|6250.04|6212.04|6250.54|6212.54|6250.56|6212.56|6250.04|6212.04|10
1608532020000|2020-12-21 06:27:00|6250.46|6212.46|6251.25|6213.25|6251.37|6213.37|6250.43|6212.43|8
1608532030000|2020-12-21 06:27:10|6251.33|6213.33|6251.17|6213.17|6251.64|6213.64|6251.17|6213.17|10
1608532040000|2020-12-21 06:27:20|6251.13|6213.13|6252.09|6214.09|6252.21|6214.21|6251.13|6213.13|10
1608532050000|2020-12-21 06:27:30|6252.01|6214.01|6251.69|6213.69|6252.18|6214.18|6251.69|6213.69|8
1608532060000|2020-12-21 06:27:40|6251.98|6213.98|6253.08|6215.08|6253.08|6215.08|6251.98|6213.98|10
1608532070000|2020-12-21 06:27:50|6253.05|6215.05|6253.92|6215.92|6253.92|6215.92|6252.99|6214.99|10
1608532080000|2020-12-21 06:28:00|6253.87|6215.87|6254.55|6216.55|6254.55|6216.55|6253.83|6215.83|10
1608532090000|2020-12-21 06:28:10|6255.02|6217.02|6257.16|6219.16|6257.18|6219.18|6255.02|6217.02|10
1608532100000|2020-12-21 06:28:20|6257.25|6219.25|6258.87|6220.87|6258.87|6220.87|6257.25|6219.25|10
1608532110000|2020-12-21 06:28:30|6258.88|6220.88|6258.24|6220.24|6258.93|6220.93|6258.23|6220.23|10
1608532120000|2020-12-21 06:28:40|6258.08|6220.08|6258.13|6220.13|6258.37|6220.37|6258.08|6220.08|10
1608532130000|2020-12-21 06:28:50|6258.34|6220.34|6259.77|6221.77|6259.77|6221.77|6258.07|6220.07|10
1608532140000|2020-12-21 06:29:00|6259.98|6221.98|6260.74|6222.74|6260.75|6222.75|6259.98|6221.98|10
1608532150000|2020-12-21 06:29:10|6260.72|6222.72|6261.23|6223.23|6261.3|6223.3|6260.61|6222.61|10
1608532160000|2020-12-21 06:29:20|6261.03|6223.03|6260.57|6222.57|6261.32|6223.32|6260.57|6222.57|10
1608532170000|2020-12-21 06:29:30|6260.19|6222.19|6259.04|6221.04|6260.19|6222.19|6258.86|6220.86|10
1608532180000|2020-12-21 06:29:40|6258.29|6220.29|6256.51|6218.51|6258.29|6220.29|6256.15|6218.15|10
1608532190000|2020-12-21 06:29:50|6256.59|6218.59|6255.89|6217.89|6256.59|6218.59|6255.89|6217.89|10
1608532200000|2020-12-21 06:30:00|6255.78|6217.78|6255.37|6217.37|6255.85|6217.85|6255.35|6217.35|10
1608532210000|2020-12-21 06:30:10|6255.25|6217.25|6254.61|6216.61|6255.29|6217.29|6254.43|6216.43|9
1608532220000|2020-12-21 06:30:20|6254.71|6216.71|6254.74|6216.74|6254.74|6216.74|6253.91|6215.91|9
1608532230000|2020-12-21 06:30:30|6254.63|6216.63|6254.64|6216.64|6255.61|6217.61|6254.63|6216.63|10
1608532240000|2020-12-21 06:30:40|6254.8|6216.8|6254.49|6216.49|6254.8|6216.8|6254.33|6216.33|10
1608532250000|2020-12-21 06:30:50|6254.45|6216.45|6255.09|6217.09|6255.09|6217.09|6254.28|6216.28|10
1608532260000|2020-12-21 06:31:00|6255.54|6217.54|6256.33|6218.33|6256.49|6218.49|6255.54|6217.54|9
1608532270000|2020-12-21 06:31:10|6256.42|6218.42|6256.66|6218.66|6256.66|6218.66|6256.2|6218.2|8
1608532280000|2020-12-21 06:31:20|6256.8|6218.8|6257.37|6219.37|6257.37|6219.37|6256.68|6218.68|10
1608532290000|2020-12-21 06:31:30|6257.58|6219.58|6259.15|6221.15|6259.15|6221.15|6257.34|6219.34|10
1608532300000|2020-12-21 06:31:40|6259.3|6221.3|6260.69|6222.69|6260.69|6222.69|6259.3|6221.3|8
1608532310000|2020-12-21 06:31:50|6260.99|6222.99|6262.44|6224.44|6262.44|6224.44|6260.99|6222.99|10
1608532320000|2020-12-21 06:32:00|6262.52|6224.52|6262.11|6224.11|6262.62|6224.62|6262|6224|10
1608532330000|2020-12-21 06:32:10|6262|6224|6260.78|6222.78|6262|6224|6260.78|6222.78|10
1608532340000|2020-12-21 06:32:20|6260.64|6222.64|6259.64|6221.64|6260.79|6222.79|6259.64|6221.64|10
1608532350000|2020-12-21 06:32:30|6259.37|6221.37|6260.2|6222.2|6260.2|6222.2|6259.33|6221.33|9
1608532360000|2020-12-21 06:32:40|6260.19|6222.19|6260.66|6222.66|6260.67|6222.67|6260.13|6222.13|10
1608532370000|2020-12-21 06:32:50|6260.73|6222.73|6260.92|6222.92|6260.92|6222.92|6260.33|6222.33|9
1608532380000|2020-12-21 06:33:00|6260.95|6222.95|6261.52|6223.52|6261.77|6223.77|6260.91|6222.91|10
1608532390000|2020-12-21 06:33:10|6261.42|6223.42|6261.19|6223.19|6261.51|6223.51|6261.18|6223.18|9
1608532400000|2020-12-21 06:33:20|6261.05|6223.05|6260.42|6222.42|6261.05|6223.05|6260.42|6222.42|8
1608532410000|2020-12-21 06:33:30|6260.31|6222.31|6260.83|6222.83|6260.83|6222.83|6260.31|6222.31|10
1608532420000|2020-12-21 06:33:40|6260.87|6222.87|6261|6223|6261.31|6223.31|6260.87|6222.87|10
1608532430000|2020-12-21 06:33:50|6261.07|6223.07|6261.77|6223.77|6261.77|6223.77|6260.96|6222.96|10
1608532440000|2020-12-21 06:34:00|6261.61|6223.61|6261.42|6223.42|6261.67|6223.67|6261.42|6223.42|9
1608532450000|2020-12-21 06:34:10|6261.61|6223.61|6261.36|6223.36|6261.7|6223.7|6261.34|6223.34|9
1608532460000|2020-12-21 06:34:20|6261.43|6223.43|6261.67|6223.67|6261.71|6223.71|6261.36|6223.36|10
1608532470000|2020-12-21 06:34:30|6261.79|6223.79|6261.59|6223.59|6261.91|6223.91|6261.44|6223.44|10
1608532480000|2020-12-21 06:34:40|6261.58|6223.58|6260.74|6222.74|6261.58|6223.58|6260.74|6222.74|10
1608532490000|2020-12-21 06:34:50|6260.5|6222.5|6260.5|6222.5|6260.5|6222.5|6260.24|6222.24|10
1608532500000|2020-12-21 06:35:00|6260.27|6222.27|6259.2|6221.2|6260.27|6222.27|6259.14|6221.14|10
1608532510000|2020-12-21 06:35:10|6259.08|6221.08|6258.29|6220.29|6259.08|6221.08|6258.29|6220.29|10
1608532520000|2020-12-21 06:35:20|6258.21|6220.21|6256.69|6218.69|6258.21|6220.21|6256.69|6218.69|10
1608532530000|2020-12-21 06:35:30|6256.68|6218.68|6256.57|6218.57|6256.71|6218.71|6256.3|6218.3|9
1608532540000|2020-12-21 06:35:40|6256.7|6218.7|6256.87|6218.87|6256.93|6218.93|6256.57|6218.57|10
1608532550000|2020-12-21 06:35:50|6256.85|6218.85|6256.5|6218.5|6256.91|6218.91|6256.5|6218.5|9
1608532560000|2020-12-21 06:36:00|6256.46|6218.46|6255.1|6217.1|6256.46|6218.46|6255.1|6217.1|10
1608532570000|2020-12-21 06:36:10|6255.09|6217.09|6254.66|6216.66|6255.17|6217.17|6254.66|6216.66|9
1608532580000|2020-12-21 06:36:20|6254.39|6216.39|6254.19|6216.19|6254.39|6216.39|6253.91|6215.91|10
1608532590000|2020-12-21 06:36:30|6254.25|6216.25|6255.87|6217.87|6255.87|6217.87|6254.25|6216.25|10
1608532600000|2020-12-21 06:36:40|6255.95|6217.95|6256.4|6218.4|6256.4|6218.4|6255.95|6217.95|10
1608532610000|2020-12-21 06:36:50|6256.51|6218.51|6255.96|6217.96|6256.81|6218.81|6255.96|6217.96|10
1608532620000|2020-12-21 06:37:00|6255.63|6217.63|6255.57|6217.57|6255.63|6217.63|6255.47|6217.47|10
1608532630000|2020-12-21 06:37:10|6255.49|6217.49|6256.34|6218.34|6256.34|6218.34|6255.49|6217.49|10
1608532640000|2020-12-21 06:37:20|6256.57|6218.57|6257.09|6219.09|6257.09|6219.09|6256.56|6218.56|9
1608532650000|2020-12-21 06:37:30|6257.03|6219.03|6257.7|6219.7|6257.7|6219.7|6257.03|6219.03|10
1608532660000|2020-12-21 06:37:40|6257.74|6219.74|6257.51|6219.51|6257.74|6219.74|6257.51|6219.51|9
1608532670000|2020-12-21 06:37:50|6257.53|6219.53|6257|6219|6257.53|6219.53|6257|6219|9
1608532680000|2020-12-21 06:38:00|6256.87|6218.87|6257.2|6219.2|6257.2|6219.2|6256.85|6218.85|10
1608532690000|2020-12-21 06:38:10|6257.04|6219.04|6257.17|6219.17|6257.36|6219.36|6257.02|6219.02|8
1608532700000|2020-12-21 06:38:20|6257.12|6219.12|6257.07|6219.07|6257.12|6219.12|6256.87|6218.87|8
1608532710000|2020-12-21 06:38:30|6257.04|6219.04|6257.16|6219.16|6257.32|6219.32|6257.02|6219.02|10
1608532720000|2020-12-21 06:38:40|6257.2|6219.2|6257.22|6219.22|6257.3|6219.3|6256.99|6218.99|10
1608532730000|2020-12-21 06:38:50|6257.09|6219.09|6256.86|6218.86|6257.11|6219.11|6256.77|6218.77|10
1608532740000|2020-12-21 06:39:00|6256.81|6218.81|6256.41|6218.41|6256.96|6218.96|6256.41|6218.41|9
1608532750000|2020-12-21 06:39:10|6256.01|6218.01|6255.39|6217.39|6256.01|6218.01|6255.39|6217.39|10
1608532760000|2020-12-21 06:39:20|6255.3|6217.3|6254.31|6216.31|6255.34|6217.34|6254.31|6216.31|10
1608532770000|2020-12-21 06:39:30|6254.14|6216.14|6252.14|6214.14|6254.14|6216.14|6252.14|6214.14|10
1608532780000|2020-12-21 06:39:40|6251.71|6213.71|6250.65|6212.65|6251.71|6213.71|6250.65|6212.65|9
1608532790000|2020-12-21 06:39:50|6250.53|6212.53|6250.03|6212.03|6250.53|6212.53|6249.68|6211.68|10
1608532800000|2020-12-21 06:40:00|6249.99|6211.99|6250.17|6212.17|6250.28|6212.28|6249.83|6211.83|10
1608532810000|2020-12-21 06:40:10|6249.89|6211.89|6248.64|6210.64|6249.89|6211.89|6248.43|6210.43|10
1608532820000|2020-12-21 06:40:20|6248.77|6210.77|6249.05|6211.05|6249.14|6211.14|6248.63|6210.63|10
1608532830000|2020-12-21 06:40:30|6248.93|6210.93|6247.86|6209.86|6248.93|6210.93|6247.86|6209.86|10
1608532840000|2020-12-21 06:40:40|6247.76|6209.76|6247.8|6209.8|6248.03|6210.03|6247.75|6209.75|9
1608532850000|2020-12-21 06:40:50|6247.57|6209.57|6247.42|6209.42|6247.62|6209.62|6247.42|6209.42|9
1608532860000|2020-12-21 06:41:00|6247.49|6209.49|6247.72|6209.72|6247.73|6209.73|6247.46|6209.46|8
1608532870000|2020-12-21 06:41:10|6247.59|6209.59|6247.14|6209.14|6247.73|6209.73|6247.14|6209.14|9
1608532880000|2020-12-21 06:41:20|6246.77|6208.77|6246.89|6208.89|6246.89|6208.89|6246.44|6208.44|10
1608532890000|2020-12-21 06:41:30|6247.12|6209.12|6247|6209|6247.15|6209.15|6246.89|6208.89|9
1608532900000|2020-12-21 06:41:40|6247.06|6209.06|6249.8|6211.8|6249.8|6211.8|6247.06|6209.06|10
1608532910000|2020-12-21 06:41:50|6250.26|6212.26|6252.44|6214.44|6252.44|6214.44|6250.26|6212.26|10
1608532920000|2020-12-21 06:42:00|6252.59|6214.59|6252.38|6214.38|6252.72|6214.72|6252.18|6214.18|10
1608532930000|2020-12-21 06:42:10|6252.41|6214.41|6252.58|6214.58|6252.68|6214.68|6252.41|6214.41|10
1608532940000|2020-12-21 06:42:20|6252.46|6214.46|6252.42|6214.42|6252.69|6214.69|6252.15|6214.15|10
1608532950000|2020-12-21 06:42:30|6252.14|6214.14|6253.57|6215.57|6253.57|6215.57|6252.14|6214.14|10
1608532960000|2020-12-21 06:42:40|6253.59|6215.59|6254.19|6216.19|6254.19|6216.19|6253.59|6215.59|10
1608532970000|2020-12-21 06:42:50|6254.13|6216.13|6255.94|6217.94|6255.94|6217.94|6254.13|6216.13|10
1608532980000|2020-12-21 06:43:00|6256.07|6218.07|6257.25|6219.25|6257.25|6219.25|6256.07|6218.07|9
1608532990000|2020-12-21 06:43:10|6257.08|6219.08|6256.79|6218.79|6257.58|6219.58|6256.79|6218.79|10
1608533000000|2020-12-21 06:43:20|6255.6|6217.6|6256.7|6218.7|6257.01|6219.01|6255.6|6217.6|10
1608533010000|2020-12-21 06:43:30|6256.73|6218.73|6256.5|6218.5|6256.82|6218.82|6256.5|6218.5|9
1608533020000|2020-12-21 06:43:40|6256.44|6218.44|6255.46|6217.46|6256.44|6218.44|6255.46|6217.46|10
1608533030000|2020-12-21 06:43:50|6255.23|6217.23|6253.94|6215.94|6255.23|6217.23|6253.94|6215.94|10
1608533040000|2020-12-21 06:44:00|6253.83|6215.83|6253.6|6215.6|6253.91|6215.91|6253.41|6215.41|10
1608533050000|2020-12-21 06:44:10|6253.64|6215.64|6253.06|6215.06|6253.64|6215.64|6253.06|6215.06|9
1608533060000|2020-12-21 06:44:20|6253.04|6215.04|6251.45|6213.45|6253.04|6215.04|6251.44|6213.44|10
1608533070000|2020-12-21 06:44:30|6251.38|6213.38|6250.63|6212.63|6251.38|6213.38|6250.43|6212.43|10
1608533080000|2020-12-21 06:44:40|6250.62|6212.62|6251.23|6213.23|6251.23|6213.23|6250.62|6212.62|9
1608533090000|2020-12-21 06:44:50|6251.77|6213.77|6252.62|6214.62|6252.62|6214.62|6251.77|6213.77|9
1608533100000|2020-12-21 06:45:00|6252.58|6214.58|6253.01|6215.01|6253.01|6215.01|6252.58|6214.58|10
1608533110000|2020-12-21 06:45:10|6253.12|6215.12|6253.44|6215.44|6253.49|6215.49|6253.02|6215.02|9
1608533120000|2020-12-21 06:45:20|6253.56|6215.56|6252.94|6214.94|6253.56|6215.56|6252.79|6214.79|10
1608533130000|2020-12-21 06:45:30|6252.74|6214.74|6252.47|6214.47|6252.76|6214.76|6252.37|6214.37|9
1608533140000|2020-12-21 06:45:40|6252.54|6214.54|6252.98|6214.98|6253.06|6215.06|6252.48|6214.48|10
1608533150000|2020-12-21 06:45:50|6253.03|6215.03|6253.84|6215.84|6253.84|6215.84|6253.03|6215.03|10
1608533160000|2020-12-21 06:46:00|6253.91|6215.91|6254.01|6216.01|6254.07|6216.07|6253.75|6215.75|10
1608533170000|2020-12-21 06:46:10|6254.26|6216.26|6254.91|6216.91|6255.03|6217.03|6254.26|6216.26|10
1608533180000|2020-12-21 06:46:20|6254.78|6216.78|6254.77|6216.77|6254.78|6216.78|6254.64|6216.64|6
1608533190000|2020-12-21 06:46:30|6254.61|6216.61|6254.24|6216.24|6254.61|6216.61|6254.22|6216.22|10
1608533200000|2020-12-21 06:46:40|6254.26|6216.26|6254.61|6216.61|6254.61|6216.61|6254.14|6216.14|9
1608533210000|2020-12-21 06:46:50|6254.59|6216.59|6252.94|6214.94|6254.59|6216.59|6252.87|6214.87|10
1608533220000|2020-12-21 06:47:00|6252.95|6214.95|6252.37|6214.37|6252.95|6214.95|6252.37|6214.37|9
1608533230000|2020-12-21 06:47:10|6252.16|6214.16|6250.93|6212.93|6252.33|6214.33|6250.93|6212.93|10
1608533240000|2020-12-21 06:47:20|6250.87|6212.87|6250.44|6212.44|6250.87|6212.87|6250.37|6212.37|8
1608533250000|2020-12-21 06:47:30|6250.39|6212.39|6250.23|6212.23|6250.57|6212.57|6250.23|6212.23|10
1608533260000|2020-12-21 06:47:40|6250.19|6212.19|6252.47|6214.47|6252.47|6214.47|6250.19|6212.19|10
1608533270000|2020-12-21 06:47:50|6252.66|6214.66|6252.96|6214.96|6252.96|6214.96|6252.66|6214.66|10
1608533280000|2020-12-21 06:48:00|6253.02|6215.02|6253.56|6215.56|6253.56|6215.56|6253.02|6215.02|10
1608533290000|2020-12-21 06:48:10|6253.78|6215.78|6254.33|6216.33|6254.4|6216.4|6253.78|6215.78|10
1608533300000|2020-12-21 06:48:20|6254.32|6216.32|6255.47|6217.47|6255.47|6217.47|6254.32|6216.32|10
1608533310000|2020-12-21 06:48:30|6255.61|6217.61|6258.81|6220.81|6258.81|6220.81|6255.61|6217.61|10
1608533320000|2020-12-21 06:48:40|6258.88|6220.88|6260.04|6222.04|6260.04|6222.04|6258.88|6220.88|10
1608533330000|2020-12-21 06:48:50|6260.18|6222.18|6262.06|6224.06|6262.06|6224.06|6260.18|6222.18|10
1608533340000|2020-12-21 06:49:00|6262.09|6224.09|6262.35|6224.35|6262.49|6224.49|6262.09|6224.09|10
1608533350000|2020-12-21 06:49:10|6262.3|6224.3|6263.48|6225.48|6263.48|6225.48|6262.3|6224.3|10
1608533360000|2020-12-21 06:49:20|6263.88|6225.88|6265.48|6227.48|6265.48|6227.48|6263.88|6225.88|10
1608533370000|2020-12-21 06:49:30|6265.9|6227.9|6266.81|6228.81|6266.86|6228.86|6265.9|6227.9|10
1608533380000|2020-12-21 06:49:40|6266.78|6228.78|6266.79|6228.79|6267|6229|6266.69|6228.69|10
1608533390000|2020-12-21 06:49:50|6266.97|6228.97|6267.72|6229.72|6267.72|6229.72|6266.84|6228.84|10
1608533400000|2020-12-21 06:50:00|6267.73|6229.73|6267.12|6229.12|6267.75|6229.75|6267.12|6229.12|10
1608533410000|2020-12-21 06:50:10|6268.01|6230.01|6268.07|6230.07|6268.22|6230.22|6267.82|6229.82|10
1608533420000|2020-12-21 06:50:20|6267.89|6229.89|6267.85|6229.85|6268.24|6230.24|6267.85|6229.85|10
1608533430000|2020-12-21 06:50:30|6267.96|6229.96|6267.75|6229.75|6268.01|6230.01|6267.75|6229.75|10
1608533440000|2020-12-21 06:50:40|6267.47|6229.47|6266.81|6228.81|6267.5|6229.5|6266.81|6228.81|10
1608533450000|2020-12-21 06:50:50|6266.68|6228.68|6264.47|6226.47|6266.68|6228.68|6264.47|6226.47|10
1608533460000|2020-12-21 06:51:00|6264.35|6226.35|6263.96|6225.96|6264.54|6226.54|6263.94|6225.94|10
1608533470000|2020-12-21 06:51:10|6263.95|6225.95|6264.41|6226.41|6264.41|6226.41|6263.95|6225.95|10
1608533480000|2020-12-21 06:51:20|6264.08|6226.08|6265.45|6227.45|6265.45|6227.45|6263.81|6225.81|10
1608533490000|2020-12-21 06:51:30|6265.6|6227.6|6266.06|6228.06|6266.16|6228.16|6265.6|6227.6|9
1608533500000|2020-12-21 06:51:40|6266.01|6228.01|6266.76|6228.76|6266.76|6228.76|6266.01|6228.01|8
1608533510000|2020-12-21 06:51:50|6266.81|6228.81|6268.55|6230.55|6268.55|6230.55|6266.81|6228.81|10
1608533520000|2020-12-21 06:52:00|6268.57|6230.57|6269.57|6231.57|6269.57|6231.57|6268.57|6230.57|8
1608533530000|2020-12-21 06:52:10|6269.59|6231.59|6268.68|6230.68|6269.59|6231.59|6268.68|6230.68|10
1608533540000|2020-12-21 06:52:20|6268.5|6230.5|6268.21|6230.21|6268.5|6230.5|6268.18|6230.18|9
1608533550000|2020-12-21 06:52:30|6268.25|6230.25|6267.86|6229.86|6268.29|6230.29|6267.86|6229.86|8
1608533560000|2020-12-21 06:52:40|6267.84|6229.84|6267.89|6229.89|6267.9|6229.9|6267.57|6229.57|10
1608533570000|2020-12-21 06:52:50|6267.73|6229.73|6267.84|6229.84|6268.16|6230.16|6267.73|6229.73|9
1608533580000|2020-12-21 06:53:00|6267.75|6229.75|6267.36|6229.36|6267.89|6229.89|6267.36|6229.36|10
1608533590000|2020-12-21 06:53:10|6267.35|6229.35|6268.77|6230.77|6268.77|6230.77|6267.3|6229.3|10
1608533600000|2020-12-21 06:53:20|6269.3|6231.3|6270.23|6232.23|6270.35|6232.35|6269.3|6231.3|10
1608533610000|2020-12-21 06:53:30|6270.22|6232.22|6270.49|6232.49|6270.66|6232.66|6270.22|6232.22|9
1608533620000|2020-12-21 06:53:40|6270.44|6232.44|6270.38|6232.38|6270.45|6232.45|6270.25|6232.25|10
1608533630000|2020-12-21 06:53:50|6270.39|6232.39|6272.08|6234.08|6272.08|6234.08|6270.36|6232.36|10
1608533640000|2020-12-21 06:54:00|6271.91|6233.91|6271.9|6233.9|6272.12|6234.12|6271.66|6233.66|10
1608533650000|2020-12-21 06:54:10|6272.37|6234.37|6272.7|6234.7|6272.7|6234.7|6272.37|6234.37|9
1608533660000|2020-12-21 06:54:20|6272.76|6234.76|6272.84|6234.84|6273.06|6235.06|6272.74|6234.74|10
1608533670000|2020-12-21 06:54:30|6272.4|6234.4|6271.72|6233.72|6272.4|6234.4|6271.57|6233.57|10
1608533680000|2020-12-21 06:54:40|6271.77|6233.77|6272.55|6234.55|6272.55|6234.55|6271.76|6233.76|10
1608533690000|2020-12-21 06:54:50|6272.66|6234.66|6274.62|6236.62|6274.62|6236.62|6272.66|6234.66|8
1608533700000|2020-12-21 06:55:00|6274.6|6236.6|6274.65|6236.65|6274.91|6236.91|6274.47|6236.47|9
1608533710000|2020-12-21 06:55:10|6274.55|6236.55|6275.13|6237.13|6275.13|6237.13|6274.34|6236.34|10
1608533720000|2020-12-21 06:55:20|6275.15|6237.15|6275.82|6237.82|6275.82|6237.82|6275.15|6237.15|9
1608533730000|2020-12-21 06:55:30|6275.86|6237.86|6275.83|6237.83|6275.89|6237.89|6275.52|6237.52|10
1608533740000|2020-12-21 06:55:40|6276.03|6238.03|6276.41|6238.41|6276.41|6238.41|6276.03|6238.03|10
1608533750000|2020-12-21 06:55:50|6276.43|6238.43|6275.96|6237.96|6276.43|6238.43|6275.96|6237.96|10
1608533760000|2020-12-21 06:56:00|6276.16|6238.16|6276.66|6238.66|6276.66|6238.66|6275.64|6237.64|10
1608533770000|2020-12-21 06:56:10|6276.83|6238.83|6277.54|6239.54|6277.54|6239.54|6276.83|6238.83|8
1608533780000|2020-12-21 06:56:20|6277.58|6239.58|6277.76|6239.76|6277.76|6239.76|6277.4|6239.4|8
1608533790000|2020-12-21 06:56:30|6277.78|6239.78|6278.27|6240.27|6278.27|6240.27|6277.75|6239.75|9
1608533800000|2020-12-21 06:56:40|6278.42|6240.42|6278.32|6240.32|6278.52|6240.52|6278.26|6240.26|10
1608533810000|2020-12-21 06:56:50|6278.13|6240.13|6278.21|6240.21|6278.41|6240.41|6278.11|6240.11|10
1608533820000|2020-12-21 06:57:00|6278.1|6240.1|6277.9|6239.9|6278.15|6240.15|6277.88|6239.88|10
1608533830000|2020-12-21 06:57:10|6278.12|6240.12|6277.53|6239.53|6278.23|6240.23|6277.53|6239.53|10
1608533840000|2020-12-21 06:57:20|6277.47|6239.47|6277.61|6239.61|6277.68|6239.68|6277.42|6239.42|9
1608533850000|2020-12-21 06:57:30|6277.5|6239.5|6277.76|6239.76|6277.76|6239.76|6277.37|6239.37|9
1608533860000|2020-12-21 06:57:40|6277.87|6239.87|6276.76|6238.76|6277.87|6239.87|6276.76|6238.76|10
1608533870000|2020-12-21 06:57:50|6276.8|6238.8|6275.74|6237.74|6276.8|6238.8|6275.74|6237.74|10
1608533880000|2020-12-21 06:58:00|6275.82|6237.82|6276.58|6238.58|6276.58|6238.58|6275.71|6237.71|10
1608533890000|2020-12-21 06:58:10|6276.59|6238.59|6277.32|6239.32|6277.33|6239.33|6276.59|6238.59|10
1608533900000|2020-12-21 06:58:20|6277.31|6239.31|6277.86|6239.86|6277.86|6239.86|6277.31|6239.31|9
1608533910000|2020-12-21 06:58:30|6277.95|6239.95|6278.53|6240.53|6278.57|6240.57|6277.93|6239.93|9
1608533920000|2020-12-21 06:58:40|6278.95|6240.95|6281.08|6243.08|6281.08|6243.08|6278.72|6240.72|10
1608533930000|2020-12-21 06:58:50|6281.02|6243.02|6283.42|6245.42|6283.42|6245.42|6280.92|6242.92|9
1608533940000|2020-12-21 06:59:00|6283.94|6245.94|6285.29|6247.29|6285.29|6247.29|6283.79|6245.79|10
1608533950000|2020-12-21 06:59:10|6285.14|6247.14|6289.07|6251.07|6289.07|6251.07|6285.14|6247.14|10
1608533960000|2020-12-21 06:59:20|6289.24|6251.24|6290.92|6252.92|6290.92|6252.92|6289.22|6251.22|10
1608533970000|2020-12-21 06:59:30|6290.86|6252.86|6291.7|6253.7|6291.7|6253.7|6290.7|6252.7|10
1608533980000|2020-12-21 06:59:40|6291.98|6253.98|6292.53|6254.53|6292.94|6254.94|6291.98|6253.98|10
1608533990000|2020-12-21 06:59:50|6292.31|6254.31|6293.39|6255.39|6293.39|6255.39|6292.11|6254.11|10
1608534000000|2020-12-21 07:00:00|6293.35|6255.35|6294.25|6256.25|6294.25|6256.25|6293.35|6255.35|10
1608534010000|2020-12-21 07:00:10|6294.24|6256.24|6294|6256|6294.41|6256.41|6293.99|6255.99|8
1608534020000|2020-12-21 07:00:20|6294.06|6256.06|6294.7|6256.7|6294.7|6256.7|6294.06|6256.06|10
1608534030000|2020-12-21 07:00:30|6294.57|6256.57|6289.44|6251.44|6294.57|6256.57|6289.44|6251.44|10
1608534040000|2020-12-21 07:00:40|6289.53|6251.53|6288.32|6250.32|6289.53|6251.53|6288.32|6250.32|10
1608534050000|2020-12-21 07:00:50|6288.29|6250.29|6287.96|6249.96|6288.29|6250.29|6287.96|6249.96|10
1608534060000|2020-12-21 07:01:00|6287.95|6249.95|6289.04|6251.04|6289.11|6251.11|6287.93|6249.93|10
1608534070000|2020-12-21 07:01:10|6288.98|6250.98|6289.11|6251.11|6289.33|6251.33|6288.98|6250.98|10
1608534080000|2020-12-21 07:01:20|6289.03|6251.03|6289.23|6251.23|6289.23|6251.23|6289.02|6251.02|9
1608534090000|2020-12-21 07:01:30|6289.02|6251.02|6291.6|6253.6|6291.6|6253.6|6289.02|6251.02|10
1608534100000|2020-12-21 07:01:40|6291.69|6253.69|6292.35|6254.35|6292.35|6254.35|6291.68|6253.68|9
1608534110000|2020-12-21 07:01:50|6292.4|6254.4|6294.32|6256.32|6294.32|6256.32|6292.4|6254.4|9
1608534120000|2020-12-21 07:02:00|6294.14|6256.14|6294|6256|6294.14|6256.14|6293.37|6255.37|10
1608534130000|2020-12-21 07:02:10|6294.34|6256.34|6294.94|6256.94|6295.21|6257.21|6294.34|6256.34|10
1608534140000|2020-12-21 07:02:20|6294.86|6256.86|6294.67|6256.67|6294.86|6256.86|6294.53|6256.53|10
1608534150000|2020-12-21 07:02:30|6294.68|6256.68|6293.69|6255.69|6294.68|6256.68|6293.69|6255.69|10
1608534160000|2020-12-21 07:02:40|6294.04|6256.04|6294.9|6256.9|6294.9|6256.9|6293.97|6255.97|10
1608534170000|2020-12-21 07:02:50|6295.1|6257.1|6294.84|6256.84|6295.37|6257.37|6294.84|6256.84|10
1608534180000|2020-12-21 07:03:00|6294.46|6256.46|6294.34|6256.34|6294.46|6256.46|6294.1|6256.1|10
1608534190000|2020-12-21 07:03:10|6294.4|6256.4|6293.74|6255.74|6294.4|6256.4|6293.68|6255.68|10
1608534200000|2020-12-21 07:03:20|6293.99|6255.99|6294.57|6256.57|6294.57|6256.57|6293.82|6255.82|10
1608534210000|2020-12-21 07:03:30|6294.68|6256.68|6295.39|6257.39|6295.55|6257.55|6294.56|6256.56|10
1608534220000|2020-12-21 07:03:40|6295.68|6257.68|6297.18|6259.18|6297.18|6259.18|6295.59|6257.59|10
1608534230000|2020-12-21 07:03:50|6297.25|6259.25|6297.58|6259.58|6297.58|6259.58|6297.14|6259.14|9
1608534240000|2020-12-21 07:04:00|6297.61|6259.61|6298.29|6260.29|6298.29|6260.29|6297.54|6259.54|10
1608534250000|2020-12-21 07:04:10|6298.19|6260.19|6298.01|6260.01|6298.32|6260.32|6297.8|6259.8|9
1608534260000|2020-12-21 07:04:20|6297.97|6259.97|6300.1|6262.1|6300.1|6262.1|6297.97|6259.97|9
1608534270000|2020-12-21 07:04:30|6300.48|6262.48|6302.87|6264.87|6302.87|6264.87|6300.48|6262.48|10
1608534280000|2020-12-21 07:04:40|6303.22|6265.22|6304.08|6266.08|6304.1|6266.1|6303.22|6265.22|9
1608534290000|2020-12-21 07:04:50|6304.28|6266.28|6305.93|6267.93|6305.93|6267.93|6304.28|6266.28|10
1608534300000|2020-12-21 07:05:00|6306.04|6268.04|6305.59|6267.59|6306.45|6268.45|6305.59|6267.59|10
1608534310000|2020-12-21 07:05:10|6305.13|6267.13|6304.89|6266.89|6305.13|6267.13|6304.63|6266.63|10
1608534320000|2020-12-21 07:05:20|6304.84|6266.84|6305.04|6267.04|6305.26|6267.26|6304.84|6266.84|10
1608534330000|2020-12-21 07:05:30|6305.12|6267.12|6304.66|6266.66|6305.43|6267.43|6304.66|6266.66|10
1608534340000|2020-12-21 07:05:40|6304.68|6266.68|6305.67|6267.67|6305.67|6267.67|6304.6|6266.6|10
1608534350000|2020-12-21 07:05:50|6306.03|6268.03|6307.09|6269.09|6307.09|6269.09|6305.84|6267.84|10
1608534360000|2020-12-21 07:06:00|6307.83|6269.83|6307.01|6269.01|6308.29|6270.29|6307.01|6269.01|10
1608534370000|2020-12-21 07:06:10|6306.92|6268.92|6306.92|6268.92|6306.92|6268.92|6306.26|6268.26|9
1608534380000|2020-12-21 07:06:20|6306.68|6268.68|6307.02|6269.02|6307.13|6269.13|6306.24|6268.24|10
1608534390000|2020-12-21 07:06:30|6306.91|6268.91|6307.73|6269.73|6307.73|6269.73|6306.91|6268.91|10
1608534400000|2020-12-21 07:06:40|6307.86|6269.86|6308.85|6270.85|6308.85|6270.85|6307.86|6269.86|9
1608534410000|2020-12-21 07:06:50|6309.41|6271.41|6310.24|6272.24|6310.77|6272.77|6309.41|6271.41|8
1608534420000|2020-12-21 07:07:00|6310.31|6272.31|6309.32|6271.32|6310.31|6272.31|6309.23|6271.23|10
1608534430000|2020-12-21 07:07:10|6309.27|6271.27|6309.75|6271.75|6309.85|6271.85|6309.27|6271.27|10
1608534440000|2020-12-21 07:07:20|6309.68|6271.68|6309.93|6271.93|6310.06|6272.06|6309.58|6271.58|9
1608534450000|2020-12-21 07:07:30|6309.91|6271.91|6309.18|6271.18|6309.91|6271.91|6309.1|6271.1|9
1608534460000|2020-12-21 07:07:40|6308.99|6270.99|6308.36|6270.36|6308.99|6270.99|6308.29|6270.29|10
1608534470000|2020-12-21 07:07:50|6308.69|6270.69|6309.36|6271.36|6309.43|6271.43|6308.59|6270.59|10
1608534480000|2020-12-21 07:08:00|6309.61|6271.61|6308.34|6270.34|6309.61|6271.61|6308.21|6270.21|10
1608534490000|2020-12-21 07:08:10|6308.39|6270.39|6308.55|6270.55|6308.55|6270.55|6308.11|6270.11|10
1608534500000|2020-12-21 07:08:20|6308.54|6270.54|6309|6271|6309|6271|6308.49|6270.49|10
1608534510000|2020-12-21 07:08:30|6309.03|6271.03|6307.48|6269.48|6309.03|6271.03|6307.48|6269.48|10
1608534520000|2020-12-21 07:08:40|6307.16|6269.16|6306.6|6268.6|6307.16|6269.16|6306.3|6268.3|10
1608534530000|2020-12-21 07:08:50|6306.63|6268.63|6306.27|6268.27|6306.69|6268.69|6306.21|6268.21|10
1608534540000|2020-12-21 07:09:00|6306.23|6268.23|6306.22|6268.22|6306.58|6268.58|6306.22|6268.22|10
1608534550000|2020-12-21 07:09:10|6306.36|6268.36|6306.65|6268.65|6306.65|6268.65|6306.32|6268.32|10
1608534560000|2020-12-21 07:09:20|6306.8|6268.8|6307.24|6269.24|6307.24|6269.24|6306.77|6268.77|10
1608534570000|2020-12-21 07:09:30|6307.56|6269.56|6309.39|6271.39|6309.44|6271.44|6307.56|6269.56|10
1608534580000|2020-12-21 07:09:40|6309.38|6271.38|6310.27|6272.27|6310.27|6272.27|6309.38|6271.38|9
1608534590000|2020-12-21 07:09:50|6310.12|6272.12|6310.81|6272.81|6310.81|6272.81|6310.12|6272.12|10
1608534600000|2020-12-21 07:10:00|6310.74|6272.74|6311.41|6273.41|6311.41|6273.41|6310.73|6272.73|9
1608534610000|2020-12-21 07:10:10|6311.7|6273.7|6311.46|6273.46|6311.7|6273.7|6311.25|6273.25|10
1608534620000|2020-12-21 07:10:20|6311.75|6273.75|6311.37|6273.37|6312.34|6274.34|6311.37|6273.37|10
1608534630000|2020-12-21 07:10:30|6311.53|6273.53|6310.97|6272.97|6311.57|6273.57|6310.92|6272.92|10
1608534640000|2020-12-21 07:10:40|6310.96|6272.96|6310.66|6272.66|6311.37|6273.37|6310.66|6272.66|9
1608534650000|2020-12-21 07:10:50|6310.42|6272.42|6309.52|6271.52|6310.64|6272.64|6309.52|6271.52|10
1608534660000|2020-12-21 07:11:00|6309.19|6271.19|6308.78|6270.78|6309.63|6271.63|6308.78|6270.78|10
1608534670000|2020-12-21 07:11:10|6308.49|6270.49|6307.33|6269.33|6308.57|6270.57|6307.33|6269.33|10
1608534680000|2020-12-21 07:11:20|6306.92|6268.92|6306.86|6268.86|6307.38|6269.38|6306.84|6268.84|10
1608534690000|2020-12-21 07:11:30|6306.89|6268.89|6306.32|6268.32|6306.9|6268.9|6306.13|6268.13|10
1608534700000|2020-12-21 07:11:40|6306|6268|6306.9|6268.9|6307.03|6269.03|6305.87|6267.87|10
1608534710000|2020-12-21 07:11:50|6307.04|6269.04|6306.84|6268.84|6307.35|6269.35|6306.84|6268.84|10
1608534720000|2020-12-21 07:12:00|6306.6|6268.6|6304.48|6266.48|6306.68|6268.68|6304.48|6266.48|10
1608534730000|2020-12-21 07:12:10|6304.42|6266.42|6303.08|6265.08|6304.42|6266.42|6303.08|6265.08|10
1608534740000|2020-12-21 07:12:20|6303.03|6265.03|6302.72|6264.72|6303.17|6265.17|6302.72|6264.72|9
1608534750000|2020-12-21 07:12:30|6302.73|6264.73|6302.83|6264.83|6303.04|6265.04|6302.72|6264.72|10
1608534760000|2020-12-21 07:12:40|6302.65|6264.65|6301.87|6263.87|6302.65|6264.65|6301.83|6263.83|10
1608534770000|2020-12-21 07:12:50|6301.69|6263.69|6301.19|6263.19|6301.75|6263.75|6301.19|6263.19|10
1608534780000|2020-12-21 07:13:00|6301.02|6263.02|6301.5|6263.5|6301.66|6263.66|6300.83|6262.83|10
1608534790000|2020-12-21 07:13:10|6301.46|6263.46|6302.31|6264.31|6302.31|6264.31|6301.38|6263.38|9
1608534800000|2020-12-21 07:13:20|6302.3|6264.3|6303.38|6265.38|6303.39|6265.39|6302.3|6264.3|10
1608534810000|2020-12-21 07:13:30|6303.95|6265.95|6304.29|6266.29|6304.36|6266.36|6303.95|6265.95|10
1608534820000|2020-12-21 07:13:40|6304.36|6266.36|6304.82|6266.82|6304.91|6266.91|6304.36|6266.36|10
1608534830000|2020-12-21 07:13:50|6304.89|6266.89|6304.97|6266.97|6305.11|6267.11|6304.62|6266.62|10
1608534840000|2020-12-21 07:14:00|6304.96|6266.96|6304.68|6266.68|6305.08|6267.08|6304.68|6266.68|10
1608534850000|2020-12-21 07:14:10|6304.78|6266.78|6304.95|6266.95|6305.07|6267.07|6304.7|6266.7|10
1608534860000|2020-12-21 07:14:20|6305.13|6267.13|6307.27|6269.27|6307.41|6269.41|6305.09|6267.09|9
1608534870000|2020-12-21 07:14:30|6307.18|6269.18|6307.79|6269.79|6307.87|6269.87|6306.82|6268.82|8
1608534880000|2020-12-21 07:14:40|6308.15|6270.15|6308.89|6270.89|6308.89|6270.89|6308.15|6270.15|9
1608534890000|2020-12-21 07:14:50|6308.92|6270.92|6309.41|6271.41|6309.44|6271.44|6308.92|6270.92|9
1608534900000|2020-12-21 07:15:00|6309.34|6271.34|6309.07|6271.07|6309.37|6271.37|6308.94|6270.94|10
1608534910000|2020-12-21 07:15:10|6309.16|6271.16|6308.98|6270.98|6309.27|6271.27|6308.98|6270.98|10
1608534920000|2020-12-21 07:15:20|6309.06|6271.06|6308.04|6270.04|6309.08|6271.08|6307.98|6269.98|10
1608534930000|2020-12-21 07:15:30|6308.17|6270.17|6308.23|6270.23|6308.23|6270.23|6307.92|6269.92|10
1608534940000|2020-12-21 07:15:40|6308.43|6270.43|6309.33|6271.33|6309.33|6271.33|6308.43|6270.43|9
1608534950000|2020-12-21 07:15:50|6309.43|6271.43|6309.96|6271.96|6309.96|6271.96|6309.42|6271.42|10
1608534960000|2020-12-21 07:16:00|6309.83|6271.83|6308.81|6270.81|6309.97|6271.97|6308.81|6270.81|10
1608534970000|2020-12-21 07:16:10|6308.92|6270.92|6308.65|6270.65|6308.94|6270.94|6308.41|6270.41|10
1608534980000|2020-12-21 07:16:20|6308.29|6270.29|6308.31|6270.31|6308.36|6270.36|6307.79|6269.79|10
1608534990000|2020-12-21 07:16:30|6308.57|6270.57|6309.63|6271.63|6309.63|6271.63|6308.57|6270.57|10
1608535000000|2020-12-21 07:16:40|6309.73|6271.73|6310.32|6272.32|6310.32|6272.32|6309.7|6271.7|10
1608535010000|2020-12-21 07:16:50|6310.41|6272.41|6311.95|6273.95|6311.95|6273.95|6310.41|6272.41|10
1608535020000|2020-12-21 07:17:00|6312.14|6274.14|6312.63|6274.63|6312.65|6274.65|6312.11|6274.11|9
1608535030000|2020-12-21 07:17:10|6312.94|6274.94|6312.95|6274.95|6313.17|6275.17|6312.92|6274.92|10
1608535040000|2020-12-21 07:17:20|6312.62|6274.62|6311.66|6273.66|6312.62|6274.62|6311.66|6273.66|10
1608535050000|2020-12-21 07:17:30|6310.45|6272.45|6308.39|6270.39|6310.45|6272.45|6308.39|6270.39|10
1608535060000|2020-12-21 07:17:40|6308.3|6270.3|6307.57|6269.57|6308.4|6270.4|6307.33|6269.33|10
1608535070000|2020-12-21 07:17:50|6307.55|6269.55|6306.89|6268.89|6307.55|6269.55|6306.89|6268.89|10
1608535080000|2020-12-21 07:18:00|6306.86|6268.86|6306.95|6268.95|6307.05|6269.05|6306.68|6268.68|10
1608535090000|2020-12-21 07:18:10|6307.16|6269.16|6309.25|6271.25|6309.25|6271.25|6307.16|6269.16|10
1608535100000|2020-12-21 07:18:20|6309.74|6271.74|6310.27|6272.27|6310.82|6272.82|6309.74|6271.74|10
1608535110000|2020-12-21 07:18:30|6309.95|6271.95|6308.05|6270.05|6309.95|6271.95|6308.02|6270.02|10
1608535120000|2020-12-21 07:18:40|6307.48|6269.48|6306.9|6268.9|6307.48|6269.48|6306.74|6268.74|10
1608535130000|2020-12-21 07:18:50|6306.51|6268.51|6306.75|6268.75|6306.75|6268.75|6306.03|6268.03|10
1608535140000|2020-12-21 07:19:00|6306.61|6268.61|6306.67|6268.67|6307.01|6269.01|6306.5|6268.5|10
1608535150000|2020-12-21 07:19:10|6306.7|6268.7|6305.97|6267.97|6306.7|6268.7|6305.91|6267.91|10
1608535160000|2020-12-21 07:19:20|6306.03|6268.03|6305|6267|6306.03|6268.03|6305|6267|9
1608535170000|2020-12-21 07:19:30|6305.01|6267.01|6304.94|6266.94|6305.22|6267.22|6304.93|6266.93|10
1608535180000|2020-12-21 07:19:40|6304.88|6266.88|6303.41|6265.41|6304.88|6266.88|6303.12|6265.12|10
1608535190000|2020-12-21 07:19:50|6302.79|6264.79|6300.55|6262.55|6302.79|6264.79|6300.55|6262.55|9
1608535200000|2020-12-21 07:20:00|6300.34|6262.34|6298.8|6260.8|6300.34|6262.34|6298.7|6260.7|10
1608535210000|2020-12-21 07:20:10|6298.77|6260.77|6298.57|6260.57|6298.77|6260.77|6297.87|6259.87|10
1608535220000|2020-12-21 07:20:20|6298.55|6260.55|6299.86|6261.86|6299.86|6261.86|6298.55|6260.55|9
1608535230000|2020-12-21 07:20:30|6300.03|6262.03|6301.53|6263.53|6301.53|6263.53|6299.97|6261.97|9
1608535240000|2020-12-21 07:20:40|6301.54|6263.54|6302.52|6264.52|6302.6|6264.6|6301.54|6263.54|9
1608535250000|2020-12-21 07:20:50|6302.53|6264.53|6303.54|6265.54|6303.56|6265.56|6302.53|6264.53|9
1608535260000|2020-12-21 07:21:00|6303.17|6265.17|6302.87|6264.87|6304.07|6266.07|6302.87|6264.87|8
1608535270000|2020-12-21 07:21:10|6303.1|6265.1|6303.35|6265.35|6303.35|6265.35|6303.08|6265.08|9
1608535280000|2020-12-21 07:21:20|6303.42|6265.42|6302.27|6264.27|6303.42|6265.42|6302.27|6264.27|10
1608535290000|2020-12-21 07:21:30|6301.81|6263.81|6300.78|6262.78|6301.81|6263.81|6300.72|6262.72|9
1608535300000|2020-12-21 07:21:40|6300.73|6262.73|6300.81|6262.81|6300.94|6262.94|6300.69|6262.69|10
1608535310000|2020-12-21 07:21:50|6300.85|6262.85|6299.44|6261.44|6300.85|6262.85|6299.44|6261.44|10
1608535320000|2020-12-21 07:22:00|6298.94|6260.94|6297.6|6259.6|6298.94|6260.94|6297.6|6259.6|9
1608535330000|2020-12-21 07:22:10|6297.5|6259.5|6296.87|6258.87|6297.5|6259.5|6296.87|6258.87|10
1608535340000|2020-12-21 07:22:20|6297.15|6259.15|6297.71|6259.71|6297.71|6259.71|6296.9|6258.9|10
1608535350000|2020-12-21 07:22:30|6297.92|6259.92|6298.4|6260.4|6298.4|6260.4|6297.92|6259.92|10
1608535360000|2020-12-21 07:22:40|6298.47|6260.47|6298.39|6260.39|6298.62|6260.62|6298.28|6260.28|10
1608535370000|2020-12-21 07:22:50|6297.99|6259.99|6296.33|6258.33|6297.99|6259.99|6296.33|6258.33|10
1608535380000|2020-12-21 07:23:00|6296.29|6258.29|6296.3|6258.3|6296.48|6258.48|6296.29|6258.29|10
1608535390000|2020-12-21 07:23:10|6296.08|6258.08|6294.74|6256.74|6296.08|6258.08|6294.74|6256.74|8
1608535400000|2020-12-21 07:23:20|6294.6|6256.6|6294.55|6256.55|6294.66|6256.66|6294.45|6256.45|9
1608535410000|2020-12-21 07:23:30|6294.58|6256.58|6295.98|6257.98|6295.98|6257.98|6294.55|6256.55|10
1608535420000|2020-12-21 07:23:40|6296.44|6258.44|6298.85|6260.85|6298.85|6260.85|6296.44|6258.44|10
1608535430000|2020-12-21 07:23:50|6299.14|6261.14|6299.62|6261.62|6299.62|6261.62|6298.91|6260.91|10
1608535440000|2020-12-21 07:24:00|6299.68|6261.68|6300.39|6262.39|6300.61|6262.61|6299.68|6261.68|10
1608535450000|2020-12-21 07:24:10|6300.4|6262.4|6300.88|6262.88|6300.94|6262.94|6300.4|6262.4|8
1608535460000|2020-12-21 07:24:20|6300.9|6262.9|6302.51|6264.51|6302.51|6264.51|6300.88|6262.88|10
1608535470000|2020-12-21 07:24:30|6303.11|6265.11|6304.88|6266.88|6304.88|6266.88|6303.08|6265.08|10
1608535480000|2020-12-21 07:24:40|6305.2|6267.2|6305.87|6267.87|6305.87|6267.87|6305.2|6267.2|10
1608535490000|2020-12-21 07:24:50|6306.08|6268.08|6307|6269|6307.33|6269.33|6306.08|6268.08|10
1608535500000|2020-12-21 07:25:00|6307.07|6269.07|6306.34|6268.34|6307.07|6269.07|6306.34|6268.34|10
1608535510000|2020-12-21 07:25:10|6306.44|6268.44|6305.37|6267.37|6306.44|6268.44|6304.85|6266.85|10
1608535520000|2020-12-21 07:25:20|6305.26|6267.26|6304.97|6266.97|6305.43|6267.43|6304.77|6266.77|10
1608535530000|2020-12-21 07:25:30|6305.21|6267.21|6305.86|6267.86|6305.86|6267.86|6305.19|6267.19|10
1608535540000|2020-12-21 07:25:40|6305.93|6267.93|6305.89|6267.89|6306.9|6268.9|6305.89|6267.89|10
1608535550000|2020-12-21 07:25:50|6306.04|6268.04|6306.81|6268.81|6307.21|6269.21|6305.82|6267.82|10
1608535560000|2020-12-21 07:26:00|6306.87|6268.87|6306.36|6268.36|6306.9|6268.9|6306.34|6268.34|9
1608535570000|2020-12-21 07:26:10|6306.45|6268.45|6306.08|6268.08|6306.76|6268.76|6306.08|6268.08|10
1608535580000|2020-12-21 07:26:20|6305.77|6267.77|6305.62|6267.62|6305.82|6267.82|6305.62|6267.62|10
1608535590000|2020-12-21 07:26:30|6306.33|6268.33|6306.53|6268.53|6306.58|6268.58|6305.98|6267.98|10
1608535600000|2020-12-21 07:26:40|6306.55|6268.55|6306.22|6268.22|6306.55|6268.55|6305.93|6267.93|9
1608535610000|2020-12-21 07:26:50|6306.35|6268.35|6304.58|6266.58|6306.35|6268.35|6304.58|6266.58|10
1608535620000|2020-12-21 07:27:00|6304.66|6266.66|6304.09|6266.09|6304.71|6266.71|6304.08|6266.08|10
1608535630000|2020-12-21 07:27:10|6304.04|6266.04|6304.25|6266.25|6304.31|6266.31|6303.82|6265.82|9
1608535640000|2020-12-21 07:27:20|6304.23|6266.23|6304.94|6266.94|6304.94|6266.94|6304.23|6266.23|10
1608535650000|2020-12-21 07:27:30|6304.8|6266.8|6304.44|6266.44|6304.8|6266.8|6304.44|6266.44|10
1608535660000|2020-12-21 07:27:40|6304.42|6266.42|6305.62|6267.62|6305.62|6267.62|6304.42|6266.42|10
1608535670000|2020-12-21 07:27:50|6305.63|6267.63|6305.46|6267.46|6306.33|6268.33|6305.46|6267.46|10
1608535680000|2020-12-21 07:28:00|6305.22|6267.22|6302.88|6264.88|6305.22|6267.22|6302.86|6264.86|10
1608535690000|2020-12-21 07:28:10|6302.78|6264.78|6301.14|6263.14|6302.78|6264.78|6301.14|6263.14|10
1608535700000|2020-12-21 07:28:20|6301.1|6263.1|6301.85|6263.85|6301.85|6263.85|6301.1|6263.1|9
1608535710000|2020-12-21 07:28:30|6301.42|6263.42|6301.2|6263.2|6301.58|6263.58|6301.2|6263.2|9
1608535720000|2020-12-21 07:28:40|6301.18|6263.18|6300.63|6262.63|6301.27|6263.27|6300.6|6262.6|10
1608535730000|2020-12-21 07:28:50|6300.55|6262.55|6299.57|6261.57|6300.59|6262.59|6299.57|6261.57|10
1608535740000|2020-12-21 07:29:00|6299.45|6261.45|6298.59|6260.59|6299.52|6261.52|6298.5|6260.5|10
1608535750000|2020-12-21 07:29:10|6298.53|6260.53|6298.14|6260.14|6298.58|6260.58|6298.12|6260.12|8
1608535760000|2020-12-21 07:29:20|6298.09|6260.09|6297.25|6259.25|6298.1|6260.1|6297.25|6259.25|10
1608535770000|2020-12-21 07:29:30|6297.26|6259.26|6297.44|6259.44|6297.51|6259.51|6297.26|6259.26|10
1608535780000|2020-12-21 07:29:40|6297.27|6259.27|6297.06|6259.06|6297.42|6259.42|6297.03|6259.03|9
1608535790000|2020-12-21 07:29:50|6296.95|6258.95|6297.29|6259.29|6297.29|6259.29|6296.84|6258.84|10
1608535800000|2020-12-21 07:30:00|6297.44|6259.44|6297.96|6259.96|6297.96|6259.96|6297.2|6259.2|10
1608535810000|2020-12-21 07:30:10|6298.17|6260.17|6299.56|6261.56|6299.56|6261.56|6298.17|6260.17|9
1608535820000|2020-12-21 07:30:20|6299.54|6261.54|6299.63|6261.63|6299.64|6261.64|6299.2|6261.2|10
1608535830000|2020-12-21 07:30:30|6299.83|6261.83|6299.64|6261.64|6299.83|6261.83|6299.51|6261.51|8
1608535840000|2020-12-21 07:30:40|6299.7|6261.7|6300.44|6262.44|6300.44|6262.44|6299.67|6261.67|10
1608535850000|2020-12-21 07:30:50|6300.47|6262.47|6299.86|6261.86|6300.47|6262.47|6299.86|6261.86|10
1608535860000|2020-12-21 07:31:00|6299.81|6261.81|6299.48|6261.48|6299.81|6261.81|6299.48|6261.48|9
1608535870000|2020-12-21 07:31:10|6299.45|6261.45|6299.87|6261.87|6299.87|6261.87|6299.44|6261.44|10
1608535880000|2020-12-21 07:31:20|6299.86|6261.86|6300.27|6262.27|6300.46|6262.46|6299.86|6261.86|10
1608535890000|2020-12-21 07:31:30|6300.39|6262.39|6300.78|6262.78|6300.78|6262.78|6300.26|6262.26|8
1608535900000|2020-12-21 07:31:40|6300.83|6262.83|6300.18|6262.18|6301.08|6263.08|6300.18|6262.18|9
1608535910000|2020-12-21 07:31:50|6300.11|6262.11|6300.24|6262.24|6300.24|6262.24|6299.73|6261.73|10
1608535920000|2020-12-21 07:32:00|6299.74|6261.74|6294.35|6256.35|6299.74|6261.74|6294.35|6256.35|10
1608535930000|2020-12-21 07:32:10|6294.11|6256.11|6292.62|6254.62|6294.11|6256.11|6292.62|6254.62|9
1608535940000|2020-12-21 07:32:20|6292.55|6254.55|6292.54|6254.54|6292.99|6254.99|6292.49|6254.49|10
1608535950000|2020-12-21 07:32:30|6292.52|6254.52|6292.9|6254.9|6292.98|6254.98|6292.39|6254.39|10
1608535960000|2020-12-21 07:32:40|6292.95|6254.95|6292.84|6254.84|6293.11|6255.11|6292.84|6254.84|10
1608535970000|2020-12-21 07:32:50|6292.78|6254.78|6292.9|6254.9|6292.9|6254.9|6292.46|6254.46|10
1608535980000|2020-12-21 07:33:00|6292.84|6254.84|6292.69|6254.69|6293.07|6255.07|6292.65|6254.65|10
1608535990000|2020-12-21 07:33:10|6292.41|6254.41|6292.42|6254.42|6292.47|6254.47|6292.18|6254.18|10
1608536000000|2020-12-21 07:33:20|6292.6|6254.6|6293.54|6255.54|6293.54|6255.54|6292.6|6254.6|8
1608536010000|2020-12-21 07:33:30|6293.53|6255.53|6294.35|6256.35|6294.35|6256.35|6293.53|6255.53|8
1608536020000|2020-12-21 07:33:40|6294.38|6256.38|6295.26|6257.26|6295.3|6257.3|6294.38|6256.38|9
1608536030000|2020-12-21 07:33:50|6295.2|6257.2|6295.26|6257.26|6295.37|6257.37|6295.11|6257.11|9
1608536040000|2020-12-21 07:34:00|6295.22|6257.22|6295.18|6257.18|6295.24|6257.24|6294.88|6256.88|9
1608536050000|2020-12-21 07:34:10|6295.09|6257.09|6296.2|6258.2|6296.21|6258.21|6295.09|6257.09|10
1608536060000|2020-12-21 07:34:20|6296.81|6258.81|6298.23|6260.23|6298.23|6260.23|6296.78|6258.78|10
1608536070000|2020-12-21 07:34:30|6298.3|6260.3|6299.1|6261.1|6299.12|6261.12|6298.3|6260.3|9
1608536080000|2020-12-21 07:34:40|6299.15|6261.15|6298.76|6260.76|6299.16|6261.16|6298.76|6260.76|9
1608536090000|2020-12-21 07:34:50|6298.7|6260.7|6297.96|6259.96|6298.7|6260.7|6297.96|6259.96|10
1608536100000|2020-12-21 07:35:00|6297.5|6259.5|6297.09|6259.09|6297.72|6259.72|6297.09|6259.09|10
1608536110000|2020-12-21 07:35:10|6297.43|6259.43|6297.41|6259.41|6297.46|6259.46|6297.34|6259.34|10
1608536120000|2020-12-21 07:35:20|6297.4|6259.4|6297.22|6259.22|6297.43|6259.43|6297.06|6259.06|10
1608536130000|2020-12-21 07:35:30|6297.18|6259.18|6296.88|6258.88|6297.34|6259.34|6296.88|6258.88|9
1608536140000|2020-12-21 07:35:40|6296.76|6258.76|6296.85|6258.85|6296.88|6258.88|6296.72|6258.72|8
1608536150000|2020-12-21 07:35:50|6296.88|6258.88|6296.35|6258.35|6296.88|6258.88|6296.35|6258.35|8
1608536160000|2020-12-21 07:36:00|6296.3|6258.3|6294.66|6256.66|6296.3|6258.3|6294.65|6256.65|10
1608536170000|2020-12-21 07:36:10|6294.46|6256.46|6292.62|6254.62|6294.46|6256.46|6292.62|6254.62|10
1608536180000|2020-12-21 07:36:20|6292.68|6254.68|6292.41|6254.41|6292.7|6254.7|6292.26|6254.26|8
1608536190000|2020-12-21 07:36:30|6292.28|6254.28|6291.92|6253.92|6292.28|6254.28|6291.92|6253.92|9
1608536200000|2020-12-21 07:36:40|6291.99|6253.99|6292.67|6254.67|6292.75|6254.75|6291.99|6253.99|10
1608536210000|2020-12-21 07:36:50|6292.7|6254.7|6292.34|6254.34|6292.77|6254.77|6292.21|6254.21|8
1608536220000|2020-12-21 07:37:00|6292.06|6254.06|6291.54|6253.54|6292.06|6254.06|6291.54|6253.54|8
1608536230000|2020-12-21 07:37:10|6291.45|6253.45|6290.59|6252.59|6291.45|6253.45|6290.59|6252.59|10
1608536240000|2020-12-21 07:37:20|6290.54|6252.54|6290.45|6252.45|6290.62|6252.62|6290.45|6252.45|9
1608536250000|2020-12-21 07:37:30|6290.36|6252.36|6290.18|6252.18|6290.36|6252.36|6290.18|6252.18|8
1608536260000|2020-12-21 07:37:40|6290.23|6252.23|6289.77|6251.77|6290.23|6252.23|6289.72|6251.72|9
1608536270000|2020-12-21 07:37:50|6289.73|6251.73|6289.39|6251.39|6289.77|6251.77|6289.29|6251.29|10
1608536280000|2020-12-21 07:38:00|6289.38|6251.38|6288.29|6250.29|6289.38|6251.38|6288.29|6250.29|10
1608536290000|2020-12-21 07:38:10|6288.03|6250.03|6286.31|6248.31|6288.03|6250.03|6286.31|6248.31|10
1608536300000|2020-12-21 07:38:20|6286.17|6248.17|6286.9|6248.9|6286.9|6248.9|6285.93|6247.93|9
1608536310000|2020-12-21 07:38:30|6287.22|6249.22|6291.46|6253.46|6291.75|6253.75|6287.22|6249.22|10
1608536320000|2020-12-21 07:38:40|6292.01|6254.01|6294.53|6256.53|6294.53|6256.53|6292.01|6254.01|10
1608536330000|2020-12-21 07:38:50|6294.29|6256.29|6295.18|6257.18|6295.18|6257.18|6294.29|6256.29|10
1608536340000|2020-12-21 07:39:00|6295.26|6257.26|6295.08|6257.08|6295.38|6257.38|6294.82|6256.82|10
1608536350000|2020-12-21 07:39:10|6294.79|6256.79|6296.13|6258.13|6296.28|6258.28|6294.79|6256.79|9
1608536360000|2020-12-21 07:39:20|6296.27|6258.27|6293.55|6255.55|6296.76|6258.76|6293.55|6255.55|10
1608536370000|2020-12-21 07:39:30|6295.67|6257.67|6293.07|6255.07|6295.71|6257.71|6293.07|6255.07|10
1608536380000|2020-12-21 07:39:40|6292.96|6254.96|6292.78|6254.78|6292.96|6254.96|6292.66|6254.66|10
1608536390000|2020-12-21 07:39:50|6293.02|6255.02|6295.14|6257.14|6295.14|6257.14|6293.02|6255.02|10
1608536400000|2020-12-21 07:40:00|6295.28|6257.28|6295.47|6257.47|6295.6|6257.6|6295.28|6257.28|8
1608536410000|2020-12-21 07:40:10|6295.37|6257.37|6293.96|6255.96|6295.37|6257.37|6293.96|6255.96|10
1608536420000|2020-12-21 07:40:20|6293.82|6255.82|6293.88|6255.88|6293.94|6255.94|6293.77|6255.77|10
1608536430000|2020-12-21 07:40:30|6293.74|6255.74|6293.01|6255.01|6293.74|6255.74|6293|6255|9
1608536440000|2020-12-21 07:40:40|6292.89|6254.89|6292.23|6254.23|6292.89|6254.89|6292.23|6254.23|9
1608536450000|2020-12-21 07:40:50|6292.34|6254.34|6292.92|6254.92|6292.92|6254.92|6292.34|6254.34|10
1608536460000|2020-12-21 07:41:00|6292.87|6254.87|6292.38|6254.38|6292.87|6254.87|6292.38|6254.38|10
1608536470000|2020-12-21 07:41:10|6292.35|6254.35|6290.58|6252.58|6292.35|6254.35|6290.58|6252.58|10
1608536480000|2020-12-21 07:41:20|6290.48|6252.48|6289.3|6251.3|6290.48|6252.48|6289.3|6251.3|9
1608536490000|2020-12-21 07:41:30|6289.18|6251.18|6287.7|6249.7|6289.18|6251.18|6287.7|6249.7|9
1608536500000|2020-12-21 07:41:40|6287.75|6249.75|6287.14|6249.14|6287.87|6249.87|6287.14|6249.14|10
1608536510000|2020-12-21 07:41:50|6286.99|6248.99|6287.09|6249.09|6287.14|6249.14|6286.99|6248.99|10
1608536520000|2020-12-21 07:42:00|6286.57|6248.57|6286.06|6248.06|6286.57|6248.57|6286.06|6248.06|9
1608536530000|2020-12-21 07:42:10|6286.05|6248.05|6286.11|6248.11|6286.11|6248.11|6285.93|6247.93|8
1608536540000|2020-12-21 07:42:20|6286.1|6248.1|6285.99|6247.99|6286.1|6248.1|6285.86|6247.86|9
1608536550000|2020-12-21 07:42:30|6286.2|6248.2|6286.37|6248.37|6286.55|6248.55|6286.2|6248.2|10
1608536560000|2020-12-21 07:42:40|6286.58|6248.58|6285.31|6247.31|6286.58|6248.58|6285.3|6247.3|10
1608536570000|2020-12-21 07:42:50|6285.14|6247.14|6284.99|6246.99|6285.29|6247.29|6284.8|6246.8|9
1608536580000|2020-12-21 07:43:00|6285|6247|6284.7|6246.7|6285|6247|6284.7|6246.7|10
1608536590000|2020-12-21 07:43:10|6284.59|6246.59|6283.98|6245.98|6284.59|6246.59|6283.98|6245.98|10
1608536600000|2020-12-21 07:43:20|6283.94|6245.94|6283.31|6245.31|6283.94|6245.94|6283.31|6245.31|10
1608536610000|2020-12-21 07:43:30|6283.32|6245.32|6283.89|6245.89|6283.89|6245.89|6283.27|6245.27|10
1608536620000|2020-12-21 07:43:40|6283.86|6245.86|6285.11|6247.11|6285.11|6247.11|6283.86|6245.86|9
1608536630000|2020-12-21 07:43:50|6285.3|6247.3|6287.35|6249.35|6287.35|6249.35|6285.3|6247.3|9
1608536640000|2020-12-21 07:44:00|6287.52|6249.52|6288.87|6250.87|6288.87|6250.87|6287.52|6249.52|9
1608536650000|2020-12-21 07:44:10|6289.15|6251.15|6289.44|6251.44|6289.56|6251.56|6288.97|6250.97|10
1608536660000|2020-12-21 07:44:20|6289.36|6251.36|6289.77|6251.77|6289.8|6251.8|6289.36|6251.36|9
1608536670000|2020-12-21 07:44:30|6289.69|6251.69|6289.03|6251.03|6289.69|6251.69|6289.03|6251.03|10
1608536680000|2020-12-21 07:44:40|6289.14|6251.14|6288.92|6250.92|6289.14|6251.14|6288.71|6250.71|10
1608536690000|2020-12-21 07:44:50|6288.65|6250.65|6288.62|6250.62|6288.73|6250.73|6288.46|6250.46|10
1608536700000|2020-12-21 07:45:00|6288.8|6250.8|6289.23|6251.23|6289.23|6251.23|6288.8|6250.8|10
1608536710000|2020-12-21 07:45:10|6289.25|6251.25|6289.95|6251.95|6289.95|6251.95|6289.09|6251.09|10
1608536720000|2020-12-21 07:45:20|6289.94|6251.94|6291.22|6253.22|6291.22|6253.22|6289.94|6251.94|10
1608536730000|2020-12-21 07:45:30|6291.32|6253.32|6291.92|6253.92|6291.92|6253.92|6291.32|6253.32|10
1608536740000|2020-12-21 07:45:40|6292.33|6254.33|6294.24|6256.24|6294.24|6256.24|6292.33|6254.33|10
1608536750000|2020-12-21 07:45:50|6294.33|6256.33|6293.64|6255.64|6294.33|6256.33|6293.62|6255.62|10
1608536760000|2020-12-21 07:46:00|6294.26|6256.26|6295.54|6257.54|6295.58|6257.58|6294.26|6256.26|10
1608536770000|2020-12-21 07:46:10|6295.58|6257.58|6296.43|6258.43|6296.43|6258.43|6295.58|6257.58|10
1608536780000|2020-12-21 07:46:20|6296.53|6258.53|6296.84|6258.84|6296.86|6258.86|6296.45|6258.45|9
1608536790000|2020-12-21 07:46:30|6296.91|6258.91|6298.68|6260.68|6298.68|6260.68|6296.91|6258.91|10
1608536800000|2020-12-21 07:46:40|6298.78|6260.78|6300.47|6262.47|6300.47|6262.47|6298.78|6260.78|10
1608536810000|2020-12-21 07:46:50|6300.71|6262.71|6301.07|6263.07|6301.15|6263.15|6300.41|6262.41|10
1608536820000|2020-12-21 07:47:00|6301.06|6263.06|6301.04|6263.04|6301.12|6263.12|6300.92|6262.92|9
1608536830000|2020-12-21 07:47:10|6301.02|6263.02|6299.75|6261.75|6301.02|6263.02|6299.7|6261.7|10
1608536840000|2020-12-21 07:47:20|6299.63|6261.63|6299.1|6261.1|6299.63|6261.63|6298.95|6260.95|10
1608536850000|2020-12-21 07:47:30|6299.18|6261.18|6299.56|6261.56|6299.59|6261.59|6299.11|6261.11|8
1608536860000|2020-12-21 07:47:40|6299.72|6261.72|6298.72|6260.72|6299.72|6261.72|6298.72|6260.72|9
1608536870000|2020-12-21 07:47:50|6298.62|6260.62|6297.74|6259.74|6298.62|6260.62|6297.74|6259.74|10
1608536880000|2020-12-21 07:48:00|6297.78|6259.78|6297.71|6259.71|6297.78|6259.78|6297.6|6259.6|10
1608536890000|2020-12-21 07:48:10|6297.7|6259.7|6297.86|6259.86|6297.95|6259.95|6297.54|6259.54|9
1608536900000|2020-12-21 07:48:20|6297.87|6259.87|6298.9|6260.9|6298.9|6260.9|6297.87|6259.87|8
1608536910000|2020-12-21 07:48:30|6298.93|6260.93|6300.11|6262.11|6300.11|6262.11|6298.82|6260.82|10
1608536920000|2020-12-21 07:48:40|6300.2|6262.2|6301.43|6263.43|6301.43|6263.43|6300.2|6262.2|10
1608536930000|2020-12-21 07:48:50|6301.66|6263.66|6302.7|6264.7|6302.7|6264.7|6301.66|6263.66|10
1608536940000|2020-12-21 07:49:00|6302.68|6264.68|6303.16|6265.16|6303.44|6265.44|6302.68|6264.68|10
1608536950000|2020-12-21 07:49:10|6303.06|6265.06|6303.55|6265.55|6303.55|6265.55|6303.06|6265.06|10
1608536960000|2020-12-21 07:49:20|6303.59|6265.59|6301.92|6263.92|6303.59|6265.59|6301.92|6263.92|10
1608536970000|2020-12-21 07:49:30|6301.95|6263.95|6301.8|6263.8|6302.07|6264.07|6301.77|6263.77|10
1608536980000|2020-12-21 07:49:40|6301.81|6263.81|6301.56|6263.56|6301.94|6263.94|6301.52|6263.52|9
1608536990000|2020-12-21 07:49:50|6301.62|6263.62|6301.57|6263.57|6301.62|6263.62|6301.35|6263.35|8
1608537000000|2020-12-21 07:50:00|6301.56|6263.56|6299.23|6261.23|6301.56|6263.56|6299.23|6261.23|10
1608537010000|2020-12-21 07:50:10|6299.09|6261.09|6296.87|6258.87|6299.09|6261.09|6296.87|6258.87|10
1608537020000|2020-12-21 07:50:20|6296.44|6258.44|6294.58|6256.58|6296.44|6258.44|6294.58|6256.58|10
1608537030000|2020-12-21 07:50:30|6294.66|6256.66|6293.71|6255.71|6294.66|6256.66|6293.7|6255.7|9
1608537040000|2020-12-21 07:50:40|6293.59|6255.59|6293.6|6255.6|6293.6|6255.6|6293.37|6255.37|8
1608537050000|2020-12-21 07:50:50|6293.57|6255.57|6294.14|6256.14|6294.45|6256.45|6293.57|6255.57|10
1608537060000|2020-12-21 07:51:00|6294.29|6256.29|6293.88|6255.88|6294.29|6256.29|6293.88|6255.88|9
1608537070000|2020-12-21 07:51:10|6293.97|6255.97|6293.92|6255.92|6294.16|6256.16|6293.89|6255.89|10
1608537080000|2020-12-21 07:51:20|6294.04|6256.04|6292.35|6254.35|6294.04|6256.04|6292.35|6254.35|10
1608537090000|2020-12-21 07:51:30|6292.41|6254.41|6292.1|6254.1|6292.52|6254.52|6292.1|6254.1|9
1608537100000|2020-12-21 07:51:40|6292.16|6254.16|6291.16|6253.16|6292.26|6254.26|6291.16|6253.16|9
1608537110000|2020-12-21 07:51:50|6291.21|6253.21|6290.97|6252.97|6291.25|6253.25|6290.94|6252.94|10
1608537120000|2020-12-21 07:52:00|6290.98|6252.98|6290.33|6252.33|6291.11|6253.11|6290.24|6252.24|10
1608537130000|2020-12-21 07:52:10|6290.04|6252.04|6287.97|6249.97|6290.04|6252.04|6287.97|6249.97|10
1608537140000|2020-12-21 07:52:20|6288.02|6250.02|6287.86|6249.86|6288.02|6250.02|6287.67|6249.67|10
1608537150000|2020-12-21 07:52:30|6287.44|6249.44|6287.11|6249.11|6287.72|6249.72|6287.11|6249.11|9
1608537160000|2020-12-21 07:52:40|6286.92|6248.92|6286.92|6248.92|6287.1|6249.1|6286.92|6248.92|10
1608537170000|2020-12-21 07:52:50|6286.89|6248.89|6286.33|6248.33|6286.89|6248.89|6286.3|6248.3|9
1608537180000|2020-12-21 07:53:00|6286.27|6248.27|6286.14|6248.14|6286.37|6248.37|6286.14|6248.14|9
1608537190000|2020-12-21 07:53:10|6286.15|6248.15|6286.15|6248.15|6286.47|6248.47|6286.15|6248.15|10
1608537200000|2020-12-21 07:53:20|6286.04|6248.04|6285.99|6247.99|6286.16|6248.16|6285.91|6247.91|9
1608537210000|2020-12-21 07:53:30|6285.97|6247.97|6285.33|6247.33|6286.06|6248.06|6285.33|6247.33|10
1608537220000|2020-12-21 07:53:40|6285.3|6247.3|6284.9|6246.9|6285.31|6247.31|6284.9|6246.9|10
1608537230000|2020-12-21 07:53:50|6284.73|6246.73|6283.98|6245.98|6284.73|6246.73|6283.9|6245.9|9
1608537240000|2020-12-21 07:54:00|6284|6246|6282.86|6244.86|6284|6246|6282.86|6244.86|10
1608537250000|2020-12-21 07:54:10|6282.93|6244.93|6283.09|6245.09|6283.09|6245.09|6282.85|6244.85|9
1608537260000|2020-12-21 07:54:20|6282.98|6244.98|6282.94|6244.94|6282.98|6244.98|6282.56|6244.56|8
1608537270000|2020-12-21 07:54:30|6282.93|6244.93|6284.16|6246.16|6284.16|6246.16|6282.85|6244.85|10
1608537280000|2020-12-21 07:54:40|6284.31|6246.31|6285.87|6247.87|6285.97|6247.97|6284.31|6246.31|10
1608537290000|2020-12-21 07:54:50|6285.92|6247.92|6286.01|6248.01|6286.37|6248.37|6285.92|6247.92|10
1608537300000|2020-12-21 07:55:00|6285.86|6247.86|6285.14|6247.14|6285.86|6247.86|6285.14|6247.14|10
1608537310000|2020-12-21 07:55:10|6285.09|6247.09|6285.16|6247.16|6285.21|6247.21|6284.95|6246.95|9
1608537320000|2020-12-21 07:55:20|6285.19|6247.19|6284.98|6246.98|6285.23|6247.23|6284.97|6246.97|9
1608537330000|2020-12-21 07:55:30|6284.87|6246.87|6286.4|6248.4|6286.4|6248.4|6284.87|6246.87|10
1608537340000|2020-12-21 07:55:40|6286.57|6248.57|6287.13|6249.13|6287.23|6249.23|6286.57|6248.57|10
1608537350000|2020-12-21 07:55:50|6287.27|6249.27|6286.89|6248.89|6287.32|6249.32|6286.89|6248.89|9
1608537360000|2020-12-21 07:56:00|6286.97|6248.97|6286.43|6248.43|6287.08|6249.08|6286.43|6248.43|10
1608537370000|2020-12-21 07:56:10|6286.45|6248.45|6286.89|6248.89|6286.89|6248.89|6286.41|6248.41|9
1608537380000|2020-12-21 07:56:20|6286.82|6248.82|6286.32|6248.32|6286.82|6248.82|6286.32|6248.32|9
1608537390000|2020-12-21 07:56:30|6286.43|6248.43|6286.52|6248.52|6286.73|6248.73|6286.37|6248.37|10
1608537400000|2020-12-21 07:56:40|6286.49|6248.49|6286.71|6248.71|6286.85|6248.85|6286.4|6248.4|8
1608537410000|2020-12-21 07:56:50|6286.73|6248.73|6288.39|6250.39|6288.39|6250.39|6286.72|6248.72|9
1608537420000|2020-12-21 07:57:00|6288.57|6250.57|6289.31|6251.31|6289.31|6251.31|6288.57|6250.57|9
1608537430000|2020-12-21 07:57:10|6289.35|6251.35|6290.37|6252.37|6290.44|6252.44|6289.35|6251.35|10
1608537440000|2020-12-21 07:57:20|6290.77|6252.77|6291.18|6253.18|6291.18|6253.18|6290.72|6252.72|10
1608537450000|2020-12-21 07:57:30|6291.23|6253.23|6291.39|6253.39|6291.42|6253.42|6291.23|6253.23|9
1608537460000|2020-12-21 07:57:40|6291.44|6253.44|6291.52|6253.52|6291.52|6253.52|6291.33|6253.33|9
1608537470000|2020-12-21 07:57:50|6291.49|6253.49|6291|6253|6291.59|6253.59|6291|6253|9
1608537480000|2020-12-21 07:58:00|6291.12|6253.12|6289.67|6251.67|6291.12|6253.12|6289.67|6251.67|10
1608537490000|2020-12-21 07:58:10|6289.61|6251.61|6289.17|6251.17|6289.61|6251.61|6289.07|6251.07|8
1608537500000|2020-12-21 07:58:20|6289.07|6251.07|6288.5|6250.5|6289.07|6251.07|6288.5|6250.5|8
1608537510000|2020-12-21 07:58:30|6288.38|6250.38|6288.81|6250.81|6288.81|6250.81|6288.38|6250.38|9
1608537520000|2020-12-21 07:58:40|6288.89|6250.89|6289.14|6251.14|6289.14|6251.14|6288.83|6250.83|9
1608537530000|2020-12-21 07:58:50|6289.12|6251.12|6289.72|6251.72|6289.76|6251.76|6289.12|6251.12|10
1608537540000|2020-12-21 07:59:00|6289.74|6251.74|6289.7|6251.7|6289.74|6251.74|6289.56|6251.56|9
1608537550000|2020-12-21 07:59:10|6289.67|6251.67|6291.07|6253.07|6291.07|6253.07|6289.67|6251.67|10
1608537560000|2020-12-21 07:59:20|6291.26|6253.26|6292.55|6254.55|6292.55|6254.55|6291.26|6253.26|10
1608537570000|2020-12-21 07:59:30|6292.64|6254.64|6294.24|6256.24|6294.24|6256.24|6292.64|6254.64|10
1608537580000|2020-12-21 07:59:40|6294.27|6256.27|6296.19|6258.19|6296.19|6258.19|6294.27|6256.27|9
1608537590000|2020-12-21 07:59:50|6296.38|6258.38|6297.44|6259.44|6297.44|6259.44|6296.38|6258.38|10
1608537600000|2020-12-21 08:00:00|6297.56|6259.56|6298.08|6260.08|6298.08|6260.08|6297.27|6259.27|9
1608537610000|2020-12-21 08:00:10|6297.97|6259.97|6298.32|6260.32|6298.32|6260.32|6297.76|6259.76|9
1608537620000|2020-12-21 08:00:20|6298.31|6260.31|6298.69|6260.69|6298.69|6260.69|6298.31|6260.31|8
1608537630000|2020-12-21 08:00:30|6298.9|6260.9|6298.82|6260.82|6298.9|6260.9|6298.44|6260.44|10
1608537640000|2020-12-21 08:00:40|6298.84|6260.84|6299.05|6261.05|6299.14|6261.14|6298.83|6260.83|10
1608537650000|2020-12-21 08:00:50|6299.07|6261.07|6298.65|6260.65|6299.2|6261.2|6298.65|6260.65|9
1608537660000|2020-12-21 08:01:00|6298.66|6260.66|6297.3|6259.3|6298.66|6260.66|6297.3|6259.3|10
1608537670000|2020-12-21 08:01:10|6297.26|6259.26|6296.6|6258.6|6297.26|6259.26|6296.27|6258.27|9
1608537680000|2020-12-21 08:01:20|6296.47|6258.47|6296.76|6258.76|6296.93|6258.93|6296.47|6258.47|10
1608537690000|2020-12-21 08:01:30|6296.81|6258.81|6298.04|6260.04|6298.04|6260.04|6296.81|6258.81|10
1608537700000|2020-12-21 08:01:40|6298.23|6260.23|6299.55|6261.55|6299.55|6261.55|6298.23|6260.23|10
1608537710000|2020-12-21 08:01:50|6299.83|6261.83|6302.69|6264.69|6302.69|6264.69|6299.83|6261.83|10
1608537720000|2020-12-21 08:02:00|6302.67|6264.67|6305.15|6267.15|6305.15|6267.15|6302.67|6264.67|10
1608537730000|2020-12-21 08:02:10|6305.39|6267.39|6306.93|6268.93|6306.93|6268.93|6305.39|6267.39|10
1608537740000|2020-12-21 08:02:20|6306.95|6268.95|6306.9|6268.9|6307.13|6269.13|6305.98|6267.98|10
1608537750000|2020-12-21 08:02:30|6307.17|6269.17|6308.15|6270.15|6308.15|6270.15|6307.17|6269.17|9
1608537760000|2020-12-21 08:02:40|6308.21|6270.21|6309.14|6271.14|6309.14|6271.14|6307.99|6269.99|10
1608537770000|2020-12-21 08:02:50|6309.53|6271.53|6312.42|6274.42|6312.42|6274.42|6309.53|6271.53|10
1608537780000|2020-12-21 08:03:00|6312.68|6274.68|6317|6279|6317|6279|6312.68|6274.68|10
1608537790000|2020-12-21 08:03:10|6316.48|6278.48|6318.87|6280.87|6318.88|6280.88|6316.34|6278.34|10
1608537800000|2020-12-21 08:03:20|6318.86|6280.86|6317.05|6279.05|6318.86|6280.86|6317.05|6279.05|10
1608537810000|2020-12-21 08:03:30|6317.16|6279.16|6317.06|6279.06|6317.66|6279.66|6317.06|6279.06|9
1608537820000|2020-12-21 08:03:40|6316.73|6278.73|6312.02|6274.02|6316.73|6278.73|6312.02|6274.02|10
1608537830000|2020-12-21 08:03:50|6311.95|6273.95|6310.41|6272.41|6312.04|6274.04|6310.18|6272.18|9
1608537840000|2020-12-21 08:04:00|6310.49|6272.49|6310.52|6272.52|6311|6273|6310.49|6272.49|9
1608537850000|2020-12-21 08:04:10|6310.74|6272.74|6310.9|6272.9|6311.02|6273.02|6310.74|6272.74|9
1608537860000|2020-12-21 08:04:20|6310.91|6272.91|6308.36|6270.36|6310.91|6272.91|6308.36|6270.36|10
1608537870000|2020-12-21 08:04:30|6308.06|6270.06|6301.55|6263.55|6308.06|6270.06|6301.55|6263.55|10
1608537880000|2020-12-21 08:04:40|6300.68|6262.68|6296.86|6258.86|6301.49|6263.49|6296.86|6258.86|10
1608537890000|2020-12-21 08:04:50|6296.45|6258.45|6295.63|6257.63|6296.45|6258.45|6295.35|6257.35|10
1608537900000|2020-12-21 08:05:00|6295.76|6257.76|6292.56|6254.56|6295.76|6257.76|6292.56|6254.56|10
1608537910000|2020-12-21 08:05:10|6290.57|6252.57|6288.94|6250.94|6290.85|6252.85|6288.92|6250.92|10
1608537920000|2020-12-21 08:05:20|6288.96|6250.96|6281.91|6243.91|6288.96|6250.96|6281.91|6243.91|10
1608537930000|2020-12-21 08:05:30|6280.66|6242.66|6274.92|6236.92|6280.66|6242.66|6274.74|6236.74|10
1608537940000|2020-12-21 08:05:40|6275.14|6237.14|6279.63|6241.63|6279.63|6241.63|6275.14|6237.14|10
1608537950000|2020-12-21 08:05:50|6279.47|6241.47|6280.52|6242.52|6281.03|6243.03|6279.47|6241.47|10
1608537960000|2020-12-21 08:06:00|6280.94|6242.94|6278.65|6240.65|6281.13|6243.13|6278.65|6240.65|10
1608537970000|2020-12-21 08:06:10|6278.39|6240.39|6277.23|6239.23|6278.48|6240.48|6277.23|6239.23|10
1608537980000|2020-12-21 08:06:20|6277.24|6239.24|6276.42|6238.42|6277.45|6239.45|6276.42|6238.42|9
1608537990000|2020-12-21 08:06:30|6276.22|6238.22|6271.33|6233.33|6276.34|6238.34|6271.33|6233.33|10
1608538000000|2020-12-21 08:06:40|6271.1|6233.1|6267.42|6229.42|6271.1|6233.1|6267.42|6229.42|10
1608538010000|2020-12-21 08:06:50|6266.68|6228.68|6269.76|6231.76|6269.76|6231.76|6266.68|6228.68|10
1608538020000|2020-12-21 08:07:00|6269.86|6231.86|6269.63|6231.63|6270.25|6232.25|6269.63|6231.63|10
1608538030000|2020-12-21 08:07:10|6269.19|6231.19|6268.07|6230.07|6269.19|6231.19|6268.07|6230.07|10
1608538040000|2020-12-21 08:07:20|6268|6230|6265.3|6227.3|6268|6230|6265.3|6227.3|10
1608538050000|2020-12-21 08:07:30|6265.1|6227.1|6266.04|6228.04|6266.18|6228.18|6264.84|6226.84|10
1608538060000|2020-12-21 08:07:40|6265.57|6227.57|6261.53|6223.53|6266.07|6228.07|6261.53|6223.53|10
1608538070000|2020-12-21 08:07:50|6260.43|6222.43|6257.78|6219.78|6260.43|6222.43|6257.78|6219.78|10
1608538080000|2020-12-21 08:08:00|6257.88|6219.88|6255.33|6217.33|6257.88|6219.88|6255.33|6217.33|10
1608538090000|2020-12-21 08:08:10|6255.45|6217.45|6256.83|6218.83|6256.99|6218.99|6255.45|6217.45|10
1608538100000|2020-12-21 08:08:20|6257.17|6219.17|6261.86|6223.86|6261.86|6223.86|6257.17|6219.17|10
1608538110000|2020-12-21 08:08:30|6262.2|6224.2|6262.72|6224.72|6263.18|6225.18|6262.2|6224.2|10
1608538120000|2020-12-21 08:08:40|6262.7|6224.7|6263.46|6225.46|6263.46|6225.46|6262.55|6224.55|10
1608538130000|2020-12-21 08:08:50|6263.63|6225.63|6264.14|6226.14|6264.68|6226.68|6263.57|6225.57|10
1608538140000|2020-12-21 08:09:00|6264.21|6226.21|6263.77|6225.77|6264.21|6226.21|6263.57|6225.57|10
1608538150000|2020-12-21 08:09:10|6264.25|6226.25|6263.89|6225.89|6264.25|6226.25|6263.7|6225.7|9
1608538160000|2020-12-21 08:09:20|6264|6226|6264.09|6226.09|6264.42|6226.42|6264|6226|10
1608538170000|2020-12-21 08:09:30|6264.01|6226.01|6265.8|6227.8|6265.8|6227.8|6264.01|6226.01|9
1608538180000|2020-12-21 08:09:40|6265.84|6227.84|6266.1|6228.1|6266.32|6228.32|6265.84|6227.84|9
1608538190000|2020-12-21 08:09:50|6266.01|6228.01|6265.87|6227.87|6266.17|6228.17|6265.87|6227.87|10
1608538200000|2020-12-21 08:10:00|6265.9|6227.9|6265.46|6227.46|6266.2|6228.2|6265.39|6227.39|10
1608538210000|2020-12-21 08:10:10|6265.43|6227.43|6265.18|6227.18|6265.51|6227.51|6265.08|6227.08|10
1608538220000|2020-12-21 08:10:20|6265.1|6227.1|6263.24|6225.24|6265.1|6227.1|6263.24|6225.24|10
1608538230000|2020-12-21 08:10:30|6263.01|6225.01|6262.51|6224.51|6263.01|6225.01|6262.19|6224.19|10
1608538240000|2020-12-21 08:10:40|6262.66|6224.66|6262.49|6224.49|6262.66|6224.66|6262.13|6224.13|10
1608538250000|2020-12-21 08:10:50|6262.54|6224.54|6265.22|6227.22|6265.35|6227.35|6262.54|6224.54|10
1608538260000|2020-12-21 08:11:00|6265.6|6227.6|6264.8|6226.8|6265.6|6227.6|6264.36|6226.36|9
1608538270000|2020-12-21 08:11:10|6264.55|6226.55|6264.32|6226.32|6264.69|6226.69|6264.32|6226.32|10
1608538280000|2020-12-21 08:11:20|6264.27|6226.27|6262|6224|6264.28|6226.28|6262|6224|10
1608538290000|2020-12-21 08:11:30|6262.19|6224.19|6263.6|6225.6|6263.69|6225.69|6262.19|6224.19|10
1608538300000|2020-12-21 08:11:40|6263.63|6225.63|6266.29|6228.29|6266.29|6228.29|6263.63|6225.63|10
1608538310000|2020-12-21 08:11:50|6266.57|6228.57|6267.1|6229.1|6267.1|6229.1|6266.47|6228.47|10
1608538320000|2020-12-21 08:12:00|6266.7|6228.7|6263.41|6225.41|6266.7|6228.7|6263.35|6225.35|10
1608538330000|2020-12-21 08:12:10|6263.54|6225.54|6264.71|6226.71|6264.76|6226.76|6263.29|6225.29|10
1608538340000|2020-12-21 08:12:20|6264.36|6226.36|6262.58|6224.58|6264.76|6226.76|6262.44|6224.44|10
1608538350000|2020-12-21 08:12:30|6262.34|6224.34|6261.81|6223.81|6262.34|6224.34|6261.24|6223.24|9
1608538360000|2020-12-21 08:12:40|6261.82|6223.82|6260.88|6222.88|6261.82|6223.82|6260.88|6222.88|9
1608538370000|2020-12-21 08:12:50|6260.51|6222.51|6259.97|6221.97|6260.7|6222.7|6259.93|6221.93|9
1608538380000|2020-12-21 08:13:00|6259.56|6221.56|6258.07|6220.07|6259.56|6221.56|6258.07|6220.07|10
1608538390000|2020-12-21 08:13:10|6257.57|6219.57|6256.26|6218.26|6257.57|6219.57|6256.16|6218.16|10
1608538400000|2020-12-21 08:13:20|6256.31|6218.31|6256.71|6218.71|6256.71|6218.71|6256.17|6218.17|10
1608538410000|2020-12-21 08:13:30|6256.73|6218.73|6256.97|6218.97|6257.18|6219.18|6256.71|6218.71|8
1608538420000|2020-12-21 08:13:40|6256.8|6218.8|6256.87|6218.87|6257.07|6219.07|6256.55|6218.55|10
1608538430000|2020-12-21 08:13:50|6257.19|6219.19|6257.93|6219.93|6257.93|6219.93|6257.15|6219.15|9
1608538440000|2020-12-21 08:14:00|6257.86|6219.86|6258.57|6220.57|6258.57|6220.57|6257.86|6219.86|9
1608538450000|2020-12-21 08:14:10|6258.5|6220.5|6258.41|6220.41|6258.93|6220.93|6258.41|6220.41|10
1608538460000|2020-12-21 08:14:20|6258.65|6220.65|6259.73|6221.73|6259.73|6221.73|6258.65|6220.65|10
1608538470000|2020-12-21 08:14:30|6259.68|6221.68|6261.43|6223.43|6261.43|6223.43|6259.68|6221.68|10
1608538480000|2020-12-21 08:14:40|6261.33|6223.33|6262.41|6224.41|6262.41|6224.41|6261.33|6223.33|10
1608538490000|2020-12-21 08:14:50|6262.33|6224.33|6262.55|6224.55|6262.98|6224.98|6262.33|6224.33|10
1608538500000|2020-12-21 08:15:00|6262.47|6224.47|6262.32|6224.32|6262.74|6224.74|6262.32|6224.32|10
1608538510000|2020-12-21 08:15:10|6262.49|6224.49|6263.03|6225.03|6263.03|6225.03|6262.31|6224.31|10
1608538520000|2020-12-21 08:15:20|6263.25|6225.25|6264.54|6226.54|6264.54|6226.54|6263.25|6225.25|10
1608538530000|2020-12-21 08:15:30|6264.5|6226.5|6265.39|6227.39|6265.39|6227.39|6264.45|6226.45|10
1608538540000|2020-12-21 08:15:40|6265.48|6227.48|6267.31|6229.31|6267.31|6229.31|6265.48|6227.48|10
1608538550000|2020-12-21 08:15:50|6267.52|6229.52|6269.41|6231.41|6269.41|6231.41|6267.52|6229.52|10
1608538560000|2020-12-21 08:16:00|6269.7|6231.7|6269.74|6231.74|6270.17|6232.17|6269.7|6231.7|10
1608538570000|2020-12-21 08:16:10|6269.71|6231.71|6270.31|6232.31|6270.33|6232.33|6269.53|6231.53|9
1608538580000|2020-12-21 08:16:20|6269.79|6231.79|6268.4|6230.4|6269.89|6231.89|6268.4|6230.4|10
1608538590000|2020-12-21 08:16:30|6268.24|6230.24|6267.94|6229.94|6268.37|6230.37|6267.72|6229.72|10
1608538600000|2020-12-21 08:16:40|6267.91|6229.91|6269.01|6231.01|6269.01|6231.01|6267.47|6229.47|10
1608538610000|2020-12-21 08:16:50|6269.2|6231.2|6269.48|6231.48|6269.48|6231.48|6269.12|6231.12|10
1608538620000|2020-12-21 08:17:00|6269.47|6231.47|6269.68|6231.68|6269.68|6231.68|6269.31|6231.31|10
1608538630000|2020-12-21 08:17:10|6269.81|6231.81|6268.57|6230.57|6269.91|6231.91|6268.57|6230.57|10
1608538640000|2020-12-21 08:17:20|6268.16|6230.16|6267.32|6229.32|6268.16|6230.16|6267.32|6229.32|9
1608538650000|2020-12-21 08:17:30|6267.12|6229.12|6266.47|6228.47|6267.12|6229.12|6266.47|6228.47|9
1608538660000|2020-12-21 08:17:40|6266.45|6228.45|6264.75|6226.75|6266.45|6228.45|6264.75|6226.75|10
1608538670000|2020-12-21 08:17:50|6264.38|6226.38|6262.93|6224.93|6264.38|6226.38|6262.93|6224.93|10
1608538680000|2020-12-21 08:18:00|6262.75|6224.75|6260.64|6222.64|6262.8|6224.8|6260.64|6222.64|10
1608538690000|2020-12-21 08:18:10|6260.28|6222.28|6258.53|6220.53|6260.28|6222.28|6258.53|6220.53|9
1608538700000|2020-12-21 08:18:20|6258.66|6220.66|6258.19|6220.19|6258.74|6220.74|6258.17|6220.17|10
1608538710000|2020-12-21 08:18:30|6258.05|6220.05|6257.01|6219.01|6258.05|6220.05|6256.73|6218.73|10
1608538720000|2020-12-21 08:18:40|6257|6219|6256.57|6218.57|6257|6219|6256.5|6218.5|10
1608538730000|2020-12-21 08:18:50|6256.63|6218.63|6255.79|6217.79|6256.63|6218.63|6255.79|6217.79|10
1608538740000|2020-12-21 08:19:00|6255.58|6217.58|6256.26|6218.26|6256.26|6218.26|6255.48|6217.48|10
1608538750000|2020-12-21 08:19:10|6256.52|6218.52|6258.95|6220.95|6258.95|6220.95|6256.52|6218.52|10
1608538760000|2020-12-21 08:19:20|6259.31|6221.31|6260.02|6222.02|6260.11|6222.11|6259.31|6221.31|9
1608538770000|2020-12-21 08:19:30|6260.21|6222.21|6261.17|6223.17|6261.17|6223.17|6260.14|6222.14|10
1608538780000|2020-12-21 08:19:40|6261.52|6223.52|6261.09|6223.09|6261.75|6223.75|6261.09|6223.09|10
1608538790000|2020-12-21 08:19:50|6261.04|6223.04|6261.27|6223.27|6261.42|6223.42|6261.04|6223.04|10
1608538800000|2020-12-21 08:20:00|6261.11|6223.11|6260.24|6222.24|6261.11|6223.11|6260.24|6222.24|10
1608538810000|2020-12-21 08:20:10|6260.22|6222.22|6261.25|6223.25|6261.25|6223.25|6260.22|6222.22|9
1608538820000|2020-12-21 08:20:20|6261.35|6223.35|6261.56|6223.56|6261.92|6223.92|6261.35|6223.35|10
1608538830000|2020-12-21 08:20:30|6261.55|6223.55|6260.25|6222.25|6261.73|6223.73|6260.25|6222.25|10
1608538840000|2020-12-21 08:20:40|6260.23|6222.23|6259.83|6221.83|6260.23|6222.23|6259.82|6221.82|9
1608538850000|2020-12-21 08:20:50|6259.69|6221.69|6259.12|6221.12|6259.8|6221.8|6259.12|6221.12|10
1608538860000|2020-12-21 08:21:00|6259.05|6221.05|6259.72|6221.72|6259.72|6221.72|6259.05|6221.05|10
1608538870000|2020-12-21 08:21:10|6259.65|6221.65|6258.44|6220.44|6260.02|6222.02|6258.44|6220.44|10
1608538880000|2020-12-21 08:21:20|6258.56|6220.56|6258.12|6220.12|6258.56|6220.56|6258.04|6220.04|10
1608538890000|2020-12-21 08:21:30|6257.94|6219.94|6256.94|6218.94|6258.03|6220.03|6256.94|6218.94|10
1608538900000|2020-12-21 08:21:40|6256.76|6218.76|6255.57|6217.57|6256.76|6218.76|6255.57|6217.57|10
1608538910000|2020-12-21 08:21:50|6255.64|6217.64|6255.05|6217.05|6255.64|6217.64|6255.04|6217.04|10
1608538920000|2020-12-21 08:22:00|6254.84|6216.84|6253.52|6215.52|6254.95|6216.95|6253.52|6215.52|10
1608538930000|2020-12-21 08:22:10|6253.33|6215.33|6251.91|6213.91|6253.33|6215.33|6251.91|6213.91|9
1608538940000|2020-12-21 08:22:20|6251.71|6213.71|6249.99|6211.99|6251.74|6213.74|6249.99|6211.99|10
1608538950000|2020-12-21 08:22:30|6249.79|6211.79|6247.46|6209.46|6250.06|6212.06|6247.46|6209.46|10
1608538960000|2020-12-21 08:22:40|6247.42|6209.42|6247.67|6209.67|6247.84|6209.84|6246.99|6208.99|10
1608538970000|2020-12-21 08:22:50|6247.55|6209.55|6247.58|6209.58|6247.64|6209.64|6247.16|6209.16|10
1608538980000|2020-12-21 08:23:00|6247.51|6209.51|6246.87|6208.87|6247.93|6209.93|6246.87|6208.87|10
1608538990000|2020-12-21 08:23:10|6246.88|6208.88|6246.92|6208.92|6246.92|6208.92|6246.57|6208.57|10
1608539000000|2020-12-21 08:23:20|6247.09|6209.09|6248.26|6210.26|6248.3|6210.3|6247.08|6209.08|9
1608539010000|2020-12-21 08:23:30|6248.15|6210.15|6246.82|6208.82|6248.28|6210.28|6246.82|6208.82|10
1608539020000|2020-12-21 08:23:40|6246.93|6208.93|6246.59|6208.59|6246.93|6208.93|6246.47|6208.47|10
1608539030000|2020-12-21 08:23:50|6246.68|6208.68|6246.59|6208.59|6246.68|6208.68|6246.22|6208.22|10
1608539040000|2020-12-21 08:24:00|6246.88|6208.88|6245.65|6207.65|6246.88|6208.88|6245.65|6207.65|10
1608539050000|2020-12-21 08:24:10|6245.45|6207.45|6243.04|6205.04|6245.45|6207.45|6243.04|6205.04|10
1608539060000|2020-12-21 08:24:20|6243.09|6205.09|6243.29|6205.29|6243.29|6205.29|6242.88|6204.88|10
1608539070000|2020-12-21 08:24:30|6243.31|6205.31|6241.65|6203.65|6243.31|6205.31|6241.65|6203.65|9
1608539080000|2020-12-21 08:24:40|6241.66|6203.66|6244.23|6206.23|6244.23|6206.23|6241.55|6203.55|10
1608539090000|2020-12-21 08:24:50|6244.18|6206.18|6244.44|6206.44|6244.44|6206.44|6243.87|6205.87|9
1608539100000|2020-12-21 08:25:00|6244.41|6206.41|6244.32|6206.32|6244.71|6206.71|6243.92|6205.92|10
1608539110000|2020-12-21 08:25:10|6244.69|6206.69|6247.82|6209.82|6247.82|6209.82|6244.69|6206.69|10
1608539120000|2020-12-21 08:25:20|6248.08|6210.08|6251.06|6213.06|6251.09|6213.09|6248.08|6210.08|10
1608539130000|2020-12-21 08:25:30|6251.05|6213.05|6251.24|6213.24|6251.51|6213.51|6250.79|6212.79|9
1608539140000|2020-12-21 08:25:40|6251.22|6213.22|6251.32|6213.32|6251.37|6213.37|6251.21|6213.21|9
1608539150000|2020-12-21 08:25:50|6251.26|6213.26|6251.63|6213.63|6251.63|6213.63|6251.14|6213.14|10
1608539160000|2020-12-21 08:26:00|6251.76|6213.76|6252.57|6214.57|6252.57|6214.57|6251.76|6213.76|10
1608539170000|2020-12-21 08:26:10|6252.87|6214.87|6253.31|6215.31|6253.54|6215.54|6252.82|6214.82|10
1608539180000|2020-12-21 08:26:20|6253.5|6215.5|6252.9|6214.9|6253.64|6215.64|6252.9|6214.9|10
1608539190000|2020-12-21 08:26:30|6252.83|6214.83|6251.25|6213.25|6252.83|6214.83|6251.25|6213.25|10
1608539200000|2020-12-21 08:26:40|6251.24|6213.24|6250.33|6212.33|6251.24|6213.24|6250.28|6212.28|10
1608539210000|2020-12-21 08:26:50|6250.68|6212.68|6249.28|6211.28|6250.97|6212.97|6249.28|6211.28|10
1608539220000|2020-12-21 08:27:00|6249.06|6211.06|6248.45|6210.45|6249.11|6211.11|6248.45|6210.45|10
1608539230000|2020-12-21 08:27:10|6248.33|6210.33|6248.09|6210.09|6248.73|6210.73|6248.09|6210.09|9
1608539240000|2020-12-21 08:27:20|6248.04|6210.04|6246.97|6208.97|6248.06|6210.06|6246.96|6208.96|10
1608539250000|2020-12-21 08:27:30|6246.67|6208.67|6244.52|6206.52|6246.67|6208.67|6244.52|6206.52|10
1608539260000|2020-12-21 08:27:40|6244.22|6206.22|6243.14|6205.14|6244.22|6206.22|6242.99|6204.99|10
1608539270000|2020-12-21 08:27:50|6242.57|6204.57|6242.22|6204.22|6242.92|6204.92|6242.22|6204.22|10
1608539280000|2020-12-21 08:28:00|6242.21|6204.21|6242.48|6204.48|6242.66|6204.66|6242.21|6204.21|10
1608539290000|2020-12-21 08:28:10|6242.53|6204.53|6243.06|6205.06|6243.22|6205.22|6242.53|6204.53|10
1608539300000|2020-12-21 08:28:20|6243.34|6205.34|6243.12|6205.12|6243.43|6205.43|6242.83|6204.83|10
1608539310000|2020-12-21 08:28:30|6243.27|6205.27|6244.25|6206.25|6244.25|6206.25|6243.06|6205.06|10
1608539320000|2020-12-21 08:28:40|6244.52|6206.52|6245.27|6207.27|6245.27|6207.27|6244.52|6206.52|10
1608539330000|2020-12-21 08:28:50|6245.63|6207.63|6245.85|6207.85|6246.25|6208.25|6245.63|6207.63|10
1608539340000|2020-12-21 08:29:00|6245.82|6207.82|6247.11|6209.11|6247.11|6209.11|6245.82|6207.82|10
1608539350000|2020-12-21 08:29:10|6247.03|6209.03|6247.21|6209.21|6247.52|6209.52|6247.03|6209.03|10
1608539360000|2020-12-21 08:29:20|6247.28|6209.28|6247.59|6209.59|6247.66|6209.66|6247.28|6209.28|10
1608539370000|2020-12-21 08:29:30|6247.49|6209.49|6248.59|6210.59|6248.64|6210.64|6247.49|6209.49|10
1608539380000|2020-12-21 08:29:40|6248.7|6210.7|6248.1|6210.1|6248.93|6210.93|6248.1|6210.1|10
1608539390000|2020-12-21 08:29:50|6248.14|6210.14|6248.41|6210.41|6248.46|6210.46|6248.12|6210.12|10
1608539400000|2020-12-21 08:30:00|6248.44|6210.44|6248.6|6210.6|6248.6|6210.6|6248.14|6210.14|10
1608539410000|2020-12-21 08:30:10|6248.42|6210.42|6248.59|6210.59|6248.59|6210.59|6248.29|6210.29|10
1608539420000|2020-12-21 08:30:20|6248.58|6210.58|6248.47|6210.47|6248.92|6210.92|6248.47|6210.47|10
1608539430000|2020-12-21 08:30:30|6248.48|6210.48|6248.09|6210.09|6248.49|6210.49|6248.02|6210.02|10
1608539440000|2020-12-21 08:30:40|6248.06|6210.06|6245.99|6207.99|6248.06|6210.06|6245.99|6207.99|10
1608539450000|2020-12-21 08:30:50|6245.59|6207.59|6243.64|6205.64|6245.59|6207.59|6243.64|6205.64|10
1608539460000|2020-12-21 08:31:00|6243.29|6205.29|6241.12|6203.12|6243.34|6205.34|6241.12|6203.12|10
1608539470000|2020-12-21 08:31:10|6241.1|6203.1|6238.22|6200.22|6241.1|6203.1|6238.22|6200.22|10
1608539480000|2020-12-21 08:31:20|6238.13|6200.13|6237.13|6199.13|6238.19|6200.19|6237.13|6199.13|10
1608539490000|2020-12-21 08:31:30|6236.99|6198.99|6234.5|6196.5|6236.99|6198.99|6234.5|6196.5|10
1608539500000|2020-12-21 08:31:40|6233.68|6195.68|6231.08|6193.08|6233.69|6195.69|6231.08|6193.08|10
1608539510000|2020-12-21 08:31:50|6230.5|6192.5|6227.92|6189.92|6230.5|6192.5|6227.92|6189.92|10
1608539520000|2020-12-21 08:32:00|6227.36|6189.36|6223.95|6185.95|6227.36|6189.36|6223.95|6185.95|10
1608539530000|2020-12-21 08:32:10|6224.42|6186.42|6225.52|6187.52|6225.52|6187.52|6224.42|6186.42|10
1608539540000|2020-12-21 08:32:20|6226.23|6188.23|6226.1|6188.1|6226.71|6188.71|6226.1|6188.1|9
1608539550000|2020-12-21 08:32:30|6226.17|6188.17|6226.41|6188.41|6226.61|6188.61|6225.98|6187.98|9
1608539560000|2020-12-21 08:32:40|6226.74|6188.74|6225.02|6187.02|6226.74|6188.74|6224.56|6186.56|9
1608539570000|2020-12-21 08:32:50|6224.95|6186.95|6222.22|6184.22|6225.32|6187.32|6222.22|6184.22|10
1608539580000|2020-12-21 08:33:00|6222.15|6184.15|6219.94|6181.94|6222.15|6184.15|6219.94|6181.94|10
1608539590000|2020-12-21 08:33:10|6219.88|6181.88|6217.98|6179.98|6219.88|6181.88|6217.98|6179.98|9
1608539600000|2020-12-21 08:33:20|6217.79|6179.79|6218.05|6180.05|6218.05|6180.05|6217.61|6179.61|10
1608539610000|2020-12-21 08:33:30|6217.78|6179.78|6219.9|6181.9|6219.9|6181.9|6217.73|6179.73|10
1608539620000|2020-12-21 08:33:40|6219.69|6181.69|6221.28|6183.28|6221.28|6183.28|6219.69|6181.69|10
1608539630000|2020-12-21 08:33:50|6221.36|6183.36|6222.96|6184.96|6223.13|6185.13|6221.36|6183.36|10
1608539640000|2020-12-21 08:34:00|6223.09|6185.09|6225.47|6187.47|6225.47|6187.47|6223.09|6185.09|10
1608539650000|2020-12-21 08:34:10|6226.12|6188.12|6225.22|6187.22|6227.33|6189.33|6225.22|6187.22|10
1608539660000|2020-12-21 08:34:20|6224.8|6186.8|6224.26|6186.26|6224.8|6186.8|6223.57|6185.57|9
1608539670000|2020-12-21 08:34:30|6224.47|6186.47|6224.6|6186.6|6224.67|6186.67|6224.23|6186.23|10
1608539680000|2020-12-21 08:34:40|6224.71|6186.71|6226.62|6188.62|6226.62|6188.62|6224.71|6186.71|10
1608539690000|2020-12-21 08:34:50|6227.06|6189.06|6228.59|6190.59|6228.59|6190.59|6227.06|6189.06|10
1608539700000|2020-12-21 08:35:00|6228.91|6190.91|6230.15|6192.15|6230.15|6192.15|6228.91|6190.91|9
1608539710000|2020-12-21 08:35:10|6230.04|6192.04|6229.98|6191.98|6230.38|6192.38|6229.98|6191.98|10
1608539720000|2020-12-21 08:35:20|6229.86|6191.86|6230.81|6192.81|6230.81|6192.81|6229.55|6191.55|10
1608539730000|2020-12-21 08:35:30|6230.98|6192.98|6231.55|6193.55|6231.55|6193.55|6230.91|6192.91|10
1608539740000|2020-12-21 08:35:40|6231.78|6193.78|6232.57|6194.57|6232.57|6194.57|6231.71|6193.71|10
1608539750000|2020-12-21 08:35:50|6232.61|6194.61|6234.14|6196.14|6234.14|6196.14|6232.61|6194.61|10
1608539760000|2020-12-21 08:36:00|6234.58|6196.58|6236.21|6198.21|6236.21|6198.21|6234.58|6196.58|10
1608539770000|2020-12-21 08:36:10|6236.33|6198.33|6236.24|6198.24|6236.62|6198.62|6236.24|6198.24|10
1608539780000|2020-12-21 08:36:20|6236.25|6198.25|6235.37|6197.37|6236.25|6198.25|6235.37|6197.37|10
1608539790000|2020-12-21 08:36:30|6235.43|6197.43|6233.94|6195.94|6235.43|6197.43|6233.94|6195.94|10
1608539800000|2020-12-21 08:36:40|6233.92|6195.92|6234.12|6196.12|6234.12|6196.12|6233.72|6195.72|8
1608539810000|2020-12-21 08:36:50|6234.18|6196.18|6233.1|6195.1|6234.56|6196.56|6233.1|6195.1|10
1608539820000|2020-12-21 08:37:00|6232.75|6194.75|6232.14|6194.14|6232.76|6194.76|6232.14|6194.14|10
1608539830000|2020-12-21 08:37:10|6231.92|6193.92|6230.64|6192.64|6231.92|6193.92|6230.39|6192.39|10
1608539840000|2020-12-21 08:37:20|6230.43|6192.43|6229.17|6191.17|6230.43|6192.43|6229.17|6191.17|10
1608539850000|2020-12-21 08:37:30|6228.9|6190.9|6228.34|6190.34|6228.9|6190.9|6228.17|6190.17|10
1608539860000|2020-12-21 08:37:40|6228.04|6190.04|6226.39|6188.39|6228.25|6190.25|6226.39|6188.39|9
1608539870000|2020-12-21 08:37:50|6226.13|6188.13|6226.51|6188.51|6226.64|6188.64|6226.09|6188.09|9
1608539880000|2020-12-21 08:38:00|6226.53|6188.53|6226.21|6188.21|6226.64|6188.64|6226.21|6188.21|9
1608539890000|2020-12-21 08:38:10|6226.18|6188.18|6225.59|6187.59|6226.18|6188.18|6225.59|6187.59|9
1608539900000|2020-12-21 08:38:20|6225.8|6187.8|6226.45|6188.45|6226.45|6188.45|6225.8|6187.8|10
1608539910000|2020-12-21 08:38:30|6226.94|6188.94|6229.53|6191.53|6229.53|6191.53|6226.87|6188.87|10
1608539920000|2020-12-21 08:38:40|6230.29|6192.29|6233.19|6195.19|6233.19|6195.19|6230.29|6192.29|10
1608539930000|2020-12-21 08:38:50|6233.45|6195.45|6233.37|6195.37|6234.85|6196.85|6233.37|6195.37|10
1608539940000|2020-12-21 08:39:00|6233.29|6195.29|6233.13|6195.13|6233.45|6195.45|6233|6195|10
1608539950000|2020-12-21 08:39:10|6233.24|6195.24|6233.42|6195.42|6233.6|6195.6|6233.24|6195.24|10
1608539960000|2020-12-21 08:39:20|6233.75|6195.75|6233.28|6195.28|6233.87|6195.87|6233.28|6195.28|10
1608539970000|2020-12-21 08:39:30|6233.13|6195.13|6232.83|6194.83|6233.35|6195.35|6232.83|6194.83|9
1608539980000|2020-12-21 08:39:40|6232.72|6194.72|6231.54|6193.54|6232.73|6194.73|6231.43|6193.43|10
1608539990000|2020-12-21 08:39:50|6231.5|6193.5|6232.59|6194.59|6232.59|6194.59|6231.38|6193.38|10
1608540000000|2020-12-21 08:40:00|6232.92|6194.92|6233.28|6195.28|6233.31|6195.31|6232.92|6194.92|10
1608540010000|2020-12-21 08:40:10|6233.57|6195.57|6233.37|6195.37|6233.83|6195.83|6233.37|6195.37|10
1608540020000|2020-12-21 08:40:20|6233.24|6195.24|6233.3|6195.3|6233.3|6195.3|6233.04|6195.04|10
1608540030000|2020-12-21 08:40:30|6233.29|6195.29|6233.26|6195.26|6233.29|6195.29|6233|6195|7
1608540040000|2020-12-21 08:40:40|6233.23|6195.23|6232.77|6194.77|6233.23|6195.23|6232.52|6194.52|10
1608540050000|2020-12-21 08:40:50|6232.52|6194.52|6233|6195|6233.1|6195.1|6232.26|6194.26|9
1608540060000|2020-12-21 08:41:00|6232.79|6194.79|6233.57|6195.57|6233.57|6195.57|6232.73|6194.73|10
1608540070000|2020-12-21 08:41:10|6233.93|6195.93|6234.83|6196.83|6234.83|6196.83|6233.93|6195.93|10
1608540080000|2020-12-21 08:41:20|6234.72|6196.72|6235.14|6197.14|6235.14|6197.14|6234.6|6196.6|9
1608540090000|2020-12-21 08:41:30|6234.94|6196.94|6235.08|6197.08|6235.08|6197.08|6234.83|6196.83|10
1608540100000|2020-12-21 08:41:40|6234.91|6196.91|6234.41|6196.41|6235.07|6197.07|6234.41|6196.41|9
1608540110000|2020-12-21 08:41:50|6234.63|6196.63|6234.67|6196.67|6234.78|6196.78|6234.56|6196.56|10
1608540120000|2020-12-21 08:42:00|6234.48|6196.48|6233.18|6195.18|6234.62|6196.62|6233.18|6195.18|10
1608540130000|2020-12-21 08:42:10|6232.86|6194.86|6232.1|6194.1|6232.86|6194.86|6232|6194|10
1608540140000|2020-12-21 08:42:20|6232.09|6194.09|6233.36|6195.36|6233.36|6195.36|6232.08|6194.08|10
1608540150000|2020-12-21 08:42:30|6233.67|6195.67|6235|6197|6235.06|6197.06|6233.65|6195.65|10
1608540160000|2020-12-21 08:42:40|6235.12|6197.12|6234.37|6196.37|6235.13|6197.13|6234.37|6196.37|10
1608540170000|2020-12-21 08:42:50|6234.36|6196.36|6232.81|6194.81|6234.36|6196.36|6232.81|6194.81|10
1608540180000|2020-12-21 08:43:00|6232.83|6194.83|6232.18|6194.18|6232.92|6194.92|6232.18|6194.18|9
1608540190000|2020-12-21 08:43:10|6232.33|6194.33|6233.69|6195.69|6233.69|6195.69|6232.24|6194.24|10
1608540200000|2020-12-21 08:43:20|6233.73|6195.73|6235.64|6197.64|6235.64|6197.64|6233.73|6195.73|10
1608540210000|2020-12-21 08:43:30|6235.88|6197.88|6236.53|6198.53|6236.6|6198.6|6235.88|6197.88|10
1608540220000|2020-12-21 08:43:40|6236.7|6198.7|6237.32|6199.32|6237.35|6199.35|6236.7|6198.7|9
1608540230000|2020-12-21 08:43:50|6237.35|6199.35|6236.94|6198.94|6237.35|6199.35|6236.94|6198.94|9
1608540240000|2020-12-21 08:44:00|6236.92|6198.92|6237.96|6199.96|6237.96|6199.96|6236.92|6198.92|9
1608540250000|2020-12-21 08:44:10|6238.47|6200.47|6239.28|6201.28|6239.31|6201.31|6238.47|6200.47|10
1608540260000|2020-12-21 08:44:20|6239.23|6201.23|6239.84|6201.84|6239.98|6201.98|6239.23|6201.23|10
1608540270000|2020-12-21 08:44:30|6240.04|6202.04|6240.68|6202.68|6240.83|6202.83|6240.04|6202.04|10
1608540280000|2020-12-21 08:44:40|6240.61|6202.61|6241.62|6203.62|6241.62|6203.62|6240.61|6202.61|10
1608540290000|2020-12-21 08:44:50|6241.86|6203.86|6242.32|6204.32|6242.5|6204.5|6241.86|6203.86|9
1608540300000|2020-12-21 08:45:00|6242.85|6204.85|6243.81|6205.81|6243.81|6205.81|6242.76|6204.76|10
1608540310000|2020-12-21 08:45:10|6244.07|6206.07|6243.76|6205.76|6244.15|6206.15|6243.6|6205.6|8
1608540320000|2020-12-21 08:45:20|6243.73|6205.73|6242.81|6204.81|6243.95|6205.95|6242.81|6204.81|10
1608540330000|2020-12-21 08:45:30|6242.51|6204.51|6241.91|6203.91|6242.51|6204.51|6241.91|6203.91|10
1608540340000|2020-12-21 08:45:40|6241.35|6203.35|6239.79|6201.79|6241.35|6203.35|6239.79|6201.79|9
1608540350000|2020-12-21 08:45:50|6239.29|6201.29|6238.33|6200.33|6239.68|6201.68|6238.33|6200.33|10
1608540360000|2020-12-21 08:46:00|6238.43|6200.43|6237.06|6199.06|6238.43|6200.43|6237.06|6199.06|10
1608540370000|2020-12-21 08:46:10|6236.92|6198.92|6235.36|6197.36|6236.92|6198.92|6235.36|6197.36|10
1608540380000|2020-12-21 08:46:20|6235.24|6197.24|6234.52|6196.52|6235.24|6197.24|6234.41|6196.41|10
1608540390000|2020-12-21 08:46:30|6234.69|6196.69|6234.08|6196.08|6234.69|6196.69|6234.08|6196.08|10
1608540400000|2020-12-21 08:46:40|6233.99|6195.99|6234.03|6196.03|6234.09|6196.09|6233.93|6195.93|10
1608540410000|2020-12-21 08:46:50|6233.84|6195.84|6233.85|6195.85|6234.05|6196.05|6233.78|6195.78|10
1608540420000|2020-12-21 08:47:00|6233.73|6195.73|6232.36|6194.36|6233.73|6195.73|6232.34|6194.34|9
1608540430000|2020-12-21 08:47:10|6232.24|6194.24|6229.5|6191.5|6232.24|6194.24|6229.5|6191.5|10
1608540440000|2020-12-21 08:47:20|6228.76|6190.76|6227.02|6189.02|6228.76|6190.76|6227.02|6189.02|10
1608540450000|2020-12-21 08:47:30|6226.87|6188.87|6224.66|6186.66|6227.05|6189.05|6224.66|6186.66|10
1608540460000|2020-12-21 08:47:40|6224.57|6186.57|6224.06|6186.06|6224.57|6186.57|6224.06|6186.06|9
1608540470000|2020-12-21 08:47:50|6224.12|6186.12|6223.02|6185.02|6224.15|6186.15|6222.3|6184.3|10
1608540480000|2020-12-21 08:48:00|6222.95|6184.95|6220.1|6182.1|6222.95|6184.95|6219.54|6181.54|10
1608540490000|2020-12-21 08:48:10|6219.37|6181.37|6216.41|6178.41|6219.37|6181.37|6216.41|6178.41|10
1608540500000|2020-12-21 08:48:20|6216.47|6178.47|6212.48|6174.48|6216.47|6178.47|6212.48|6174.48|10
1608540510000|2020-12-21 08:48:30|6210.68|6172.68|6211.22|6173.22|6211.52|6173.52|6209.93|6171.93|10
1608540520000|2020-12-21 08:48:40|6211.15|6173.15|6208.22|6170.22|6211.21|6173.21|6208.22|6170.22|10
1608540530000|2020-12-21 08:48:50|6208.24|6170.24|6205.94|6167.94|6208.24|6170.24|6205.62|6167.62|10
1608540540000|2020-12-21 08:49:00|6205.84|6167.84|6204.97|6166.97|6206.41|6168.41|6204.97|6166.97|10
1608540550000|2020-12-21 08:49:10|6204.8|6166.8|6202.66|6164.66|6204.91|6166.91|6202.66|6164.66|10
1608540560000|2020-12-21 08:49:20|6202.02|6164.02|6199.04|6161.04|6202.02|6164.02|6199.04|6161.04|10
1608540570000|2020-12-21 08:49:30|6198.67|6160.67|6196.8|6158.8|6198.86|6160.86|6196.8|6158.8|10
1608540580000|2020-12-21 08:49:40|6196.48|6158.48|6193.7|6155.7|6196.48|6158.48|6193.7|6155.7|10
1608540590000|2020-12-21 08:49:50|6193.98|6155.98|6194.88|6156.88|6195.24|6157.24|6193.98|6155.98|10
1608540600000|2020-12-21 08:50:00|6195.09|6157.09|6197.09|6159.09|6197.09|6159.09|6194.84|6156.84|9
1608540610000|2020-12-21 08:50:10|6197.7|6159.7|6198.64|6160.64|6199.04|6161.04|6197.58|6159.58|10
1608540620000|2020-12-21 08:50:20|6198.75|6160.75|6198.46|6160.46|6198.76|6160.76|6198.03|6160.03|9
1608540630000|2020-12-21 08:50:30|6199.28|6161.28|6201.24|6163.24|6201.24|6163.24|6199.28|6161.28|10
1608540640000|2020-12-21 08:50:40|6201.01|6163.01|6203.58|6165.58|6203.58|6165.58|6200.77|6162.77|10
1608540650000|2020-12-21 08:50:50|6204.14|6166.14|6206.01|6168.01|6206.01|6168.01|6204.14|6166.14|10
1608540660000|2020-12-21 08:51:00|6206.34|6168.34|6206.33|6168.33|6206.82|6168.82|6206.33|6168.33|10
1608540670000|2020-12-21 08:51:10|6205.77|6167.77|6202.61|6164.61|6205.77|6167.77|6202.61|6164.61|10
1608540680000|2020-12-21 08:51:20|6202.6|6164.6|6200.21|6162.21|6202.6|6164.6|6199.7|6161.7|10
1608540690000|2020-12-21 08:51:30|6199.97|6161.97|6198.4|6160.4|6200.31|6162.31|6198.4|6160.4|10
1608540700000|2020-12-21 08:51:40|6198.25|6160.25|6195.71|6157.71|6198.82|6160.82|6195.71|6157.71|10
1608540710000|2020-12-21 08:51:50|6195.43|6157.43|6191.09|6153.09|6195.43|6157.43|6191.09|6153.09|10
1608540720000|2020-12-21 08:52:00|6191.12|6153.12|6190.58|6152.58|6191.23|6153.23|6190.56|6152.56|10
1608540730000|2020-12-21 08:52:10|6190.77|6152.77|6189.86|6151.86|6190.77|6152.77|6189.29|6151.29|10
1608540740000|2020-12-21 08:52:20|6190.7|6152.7|6195.84|6157.84|6195.84|6157.84|6190.51|6152.51|10
1608540750000|2020-12-21 08:52:30|6195.89|6157.89|6197.29|6159.29|6197.46|6159.46|6195.89|6157.89|10
1608540760000|2020-12-21 08:52:40|6197.55|6159.55|6196.9|6158.9|6197.83|6159.83|6196.77|6158.77|10
1608540770000|2020-12-21 08:52:50|6196.77|6158.77|6197.72|6159.72|6197.72|6159.72|6196.77|6158.77|10
1608540780000|2020-12-21 08:53:00|6197.89|6159.89|6196.19|6158.19|6197.92|6159.92|6196.19|6158.19|9
1608540790000|2020-12-21 08:53:10|6195.93|6157.93|6192.24|6154.24|6195.93|6157.93|6192.07|6154.07|10
1608540800000|2020-12-21 08:53:20|6191.99|6153.99|6192.06|6154.06|6192.35|6154.35|6191.95|6153.95|9
1608540810000|2020-12-21 08:53:30|6191.05|6153.05|6191.3|6153.3|6191.3|6153.3|6189.91|6151.91|10
1608540820000|2020-12-21 08:53:40|6192.45|6154.45|6194.06|6156.06|6194.38|6156.38|6192.45|6154.45|10
1608540830000|2020-12-21 08:53:50|6194.01|6156.01|6191.14|6153.14|6194.01|6156.01|6191.14|6153.14|10
1608540840000|2020-12-21 08:54:00|6190.96|6152.96|6189.22|6151.22|6190.96|6152.96|6189.01|6151.01|10
1608540850000|2020-12-21 08:54:10|6189.03|6151.03|6186.52|6148.52|6189.24|6151.24|6186.45|6148.45|9
1608540860000|2020-12-21 08:54:20|6186.7|6148.7|6185.62|6147.62|6186.7|6148.7|6185|6147|9
1608540870000|2020-12-21 08:54:30|6185.52|6147.52|6184.99|6146.99|6185.61|6147.61|6184.45|6146.45|10
1608540880000|2020-12-21 08:54:40|6184.97|6146.97|6183.41|6145.41|6184.97|6146.97|6183.31|6145.31|10
1608540890000|2020-12-21 08:54:50|6183.49|6145.49|6180.45|6142.45|6183.49|6145.49|6180.45|6142.45|10
1608540900000|2020-12-21 08:55:00|6180.22|6142.22|6178.22|6140.22|6180.22|6142.22|6178.17|6140.17|9
1608540910000|2020-12-21 08:55:10|6177.84|6139.84|6179.8|6141.8|6179.8|6141.8|6177.25|6139.25|10
1608540920000|2020-12-21 08:55:20|6180.64|6142.64|6181.02|6143.02|6181.62|6143.62|6180.64|6142.64|9
1608540930000|2020-12-21 08:55:30|6180.66|6142.66|6178.23|6140.23|6180.66|6142.66|6178.23|6140.23|10
1608540940000|2020-12-21 08:55:40|6178.2|6140.2|6176.95|6138.95|6178.21|6140.21|6176.94|6138.94|10
1608540950000|2020-12-21 08:55:50|6176.7|6138.7|6177.15|6139.15|6177.67|6139.67|6176.7|6138.7|10
1608540960000|2020-12-21 08:56:00|6177.32|6139.32|6177.34|6139.34|6177.58|6139.58|6177.24|6139.24|9
1608540970000|2020-12-21 08:56:10|6177.36|6139.36|6174.09|6136.09|6177.36|6139.36|6174.09|6136.09|10
1608540980000|2020-12-21 08:56:20|6174.2|6136.2|6173.48|6135.48|6174.59|6136.59|6172.48|6134.48|10
1608540990000|2020-12-21 08:56:30|6173|6135|6173.24|6135.24|6173.24|6135.24|6172.41|6134.41|10
1608541000000|2020-12-21 08:56:40|6173.29|6135.29|6170.47|6132.47|6173.29|6135.29|6170.47|6132.47|10
1608541010000|2020-12-21 08:56:50|6170.15|6132.15|6170.48|6132.48|6170.85|6132.85|6170|6132|10
1608541020000|2020-12-21 08:57:00|6170.86|6132.86|6172.92|6134.92|6172.92|6134.92|6170.86|6132.86|10
1608541030000|2020-12-21 08:57:10|6173.05|6135.05|6174.2|6136.2|6174.2|6136.2|6173.05|6135.05|10
1608541040000|2020-12-21 08:57:20|6174.78|6136.78|6177.53|6139.53|6177.53|6139.53|6174.78|6136.78|10
1608541050000|2020-12-21 08:57:30|6178.21|6140.21|6182.39|6144.39|6182.39|6144.39|6178.21|6140.21|10
1608541060000|2020-12-21 08:57:40|6183.11|6145.11|6183.73|6145.73|6183.97|6145.97|6183.11|6145.11|9
1608541070000|2020-12-21 08:57:50|6183.6|6145.6|6185.03|6147.03|6185.21|6147.21|6183.24|6145.24|10
1608541080000|2020-12-21 08:58:00|6185.01|6147.01|6182.65|6144.65|6185.46|6147.46|6182.65|6144.65|10
1608541090000|2020-12-21 08:58:10|6182.04|6144.04|6179.65|6141.65|6182.11|6144.11|6179.6|6141.6|10
1608541100000|2020-12-21 08:58:20|6180.03|6142.03|6181.5|6143.5|6181.5|6143.5|6180.03|6142.03|10
1608541110000|2020-12-21 08:58:30|6181.84|6143.84|6182.52|6144.52|6182.58|6144.58|6181.84|6143.84|10
1608541120000|2020-12-21 08:58:40|6182.62|6144.62|6183.99|6145.99|6184.6|6146.6|6182.62|6144.62|10
1608541130000|2020-12-21 08:58:50|6183.69|6145.69|6181.53|6143.53|6183.69|6145.69|6181.53|6143.53|10
1608541140000|2020-12-21 08:59:00|6181.04|6143.04|6180.2|6142.2|6181.04|6143.04|6179.38|6141.38|10
1608541150000|2020-12-21 08:59:10|6180.25|6142.25|6177.3|6139.3|6180.25|6142.25|6177.3|6139.3|10
1608541160000|2020-12-21 08:59:20|6176.84|6138.84|6171.13|6133.13|6176.84|6138.84|6171.13|6133.13|10
1608541170000|2020-12-21 08:59:30|6170.51|6132.51|6165.3|6127.3|6170.58|6132.58|6165.22|6127.22|10
1608541180000|2020-12-21 08:59:40|6164.98|6126.98|6161.22|6123.22|6164.98|6126.98|6161.22|6123.22|10
1608541190000|2020-12-21 08:59:50|6161.04|6123.04|6160.87|6122.87|6161.28|6123.28|6160.43|6122.43|10
1608541200000|2020-12-21 09:00:00|6160.96|6122.96|6160.08|6122.08|6161.9|6123.9|6160.08|6122.08|10
1608541210000|2020-12-21 09:00:10|6159.43|6121.43|6154|6116|6159.43|6121.43|6154|6116|10
1608541220000|2020-12-21 09:00:20|6154.05|6116.05|6153.94|6115.94|6154.42|6116.42|6153.8|6115.8|9
1608541230000|2020-12-21 09:00:30|6155.42|6117.42|6158.52|6120.52|6158.52|6120.52|6155.42|6117.42|10
1608541240000|2020-12-21 09:00:40|6159.63|6121.63|6166.92|6128.92|6166.92|6128.92|6159.63|6121.63|10
1608541250000|2020-12-21 09:00:50|6168.82|6130.82|6173.58|6135.58|6173.72|6135.72|6168.82|6130.82|10
1608541260000|2020-12-21 09:01:00|6173.8|6135.8|6175.62|6137.62|6175.62|6137.62|6173.8|6135.8|10
1608541270000|2020-12-21 09:01:10|6175.82|6137.82|6175.29|6137.29|6176.09|6138.09|6175.02|6137.02|10
1608541280000|2020-12-21 09:01:20|6175.85|6137.85|6181.46|6143.46|6181.46|6143.46|6175.85|6137.85|10
1608541290000|2020-12-21 09:01:30|6181.24|6143.24|6181.82|6143.82|6181.82|6143.82|6180.73|6142.73|10
1608541300000|2020-12-21 09:01:40|6181.74|6143.74|6185.05|6147.05|6185.05|6147.05|6181.74|6143.74|10
1608541310000|2020-12-21 09:01:50|6185.42|6147.42|6187.79|6149.79|6187.79|6149.79|6185.42|6147.42|10
1608541320000|2020-12-21 09:02:00|6187.7|6149.7|6188.22|6150.22|6188.22|6150.22|6187.65|6149.65|10
1608541330000|2020-12-21 09:02:10|6188.51|6150.51|6187.81|6149.81|6188.51|6150.51|6187.55|6149.55|10
1608541340000|2020-12-21 09:02:20|6187.72|6149.72|6186.87|6148.87|6187.87|6149.87|6186.87|6148.87|10
1608541350000|2020-12-21 09:02:30|6186.37|6148.37|6185.09|6147.09|6186.4|6148.4|6185.09|6147.09|10
1608541360000|2020-12-21 09:02:40|6184.98|6146.98|6184.7|6146.7|6184.98|6146.98|6184.47|6146.47|9
1608541370000|2020-12-21 09:02:50|6184.8|6146.8|6185.88|6147.88|6185.88|6147.88|6183.91|6145.91|10
1608541380000|2020-12-21 09:03:00|6186.28|6148.28|6184.71|6146.71|6186.46|6148.46|6184.71|6146.71|10
1608541390000|2020-12-21 09:03:10|6184.23|6146.23|6181.71|6143.71|6184.23|6146.23|6181.71|6143.71|10
1608541400000|2020-12-21 09:03:20|6181.56|6143.56|6181.44|6143.44|6182.23|6144.23|6181.44|6143.44|10
1608541410000|2020-12-21 09:03:30|6181.64|6143.64|6180.55|6142.55|6181.93|6143.93|6180.55|6142.55|10
1608541420000|2020-12-21 09:03:40|6180.58|6142.58|6178.61|6140.61|6180.58|6142.58|6178.61|6140.61|10
1608541430000|2020-12-21 09:03:50|6178.26|6140.26|6177.92|6139.92|6178.32|6140.32|6177.92|6139.92|10
1608541440000|2020-12-21 09:04:00|6178.03|6140.03|6177.16|6139.16|6178.03|6140.03|6176.96|6138.96|10
1608541450000|2020-12-21 09:04:10|6176.01|6138.01|6172.53|6134.53|6176.01|6138.01|6172.47|6134.47|10
1608541460000|2020-12-21 09:04:20|6172.24|6134.24|6170.53|6132.53|6172.24|6134.24|6170.19|6132.19|10
1608541470000|2020-12-21 09:04:30|6170.54|6132.54|6171.97|6133.97|6171.97|6133.97|6170.54|6132.54|10
1608541480000|2020-12-21 09:04:40|6172.9|6134.9|6174.4|6136.4|6174.4|6136.4|6172.9|6134.9|10
1608541490000|2020-12-21 09:04:50|6174.71|6136.71|6173.51|6135.51|6174.74|6136.74|6173.51|6135.51|10
1608541500000|2020-12-21 09:05:00|6173.5|6135.5|6174.8|6136.8|6174.8|6136.8|6173.22|6135.22|9
1608541510000|2020-12-21 09:05:10|6174.74|6136.74|6175.76|6137.76|6175.98|6137.98|6174.74|6136.74|10
1608541520000|2020-12-21 09:05:20|6175.49|6137.49|6175.78|6137.78|6176.04|6138.04|6175.49|6137.49|10
1608541530000|2020-12-21 09:05:30|6176.08|6138.08|6177.2|6139.2|6177.39|6139.39|6176.08|6138.08|10
1608541540000|2020-12-21 09:05:40|6177.13|6139.13|6177.11|6139.11|6177.13|6139.13|6176.59|6138.59|9
1608541550000|2020-12-21 09:05:50|6177.18|6139.18|6176.86|6138.86|6177.18|6139.18|6176.83|6138.83|9
1608541560000|2020-12-21 09:06:00|6176.83|6138.83|6177.04|6139.04|6177.25|6139.25|6176.71|6138.71|10
1608541570000|2020-12-21 09:06:10|6177.1|6139.1|6175.98|6137.98|6177.39|6139.39|6175.98|6137.98|10
1608541580000|2020-12-21 09:06:20|6175.77|6137.77|6174.38|6136.38|6175.77|6137.77|6174.38|6136.38|10
1608541590000|2020-12-21 09:06:30|6174.35|6136.35|6173.06|6135.06|6174.35|6136.35|6172.9|6134.9|10
1608541600000|2020-12-21 09:06:40|6172.81|6134.81|6172.24|6134.24|6172.81|6134.81|6172.24|6134.24|10
1608541610000|2020-12-21 09:06:50|6171.94|6133.94|6170.65|6132.65|6171.94|6133.94|6170.55|6132.55|10
1608541620000|2020-12-21 09:07:00|6169.86|6131.86|6169.24|6131.24|6169.86|6131.86|6169.24|6131.24|10
1608541630000|2020-12-21 09:07:10|6169.04|6131.04|6170.44|6132.44|6170.44|6132.44|6168.91|6130.91|10
1608541640000|2020-12-21 09:07:20|6170.28|6132.28|6171.04|6133.04|6171.04|6133.04|6170.28|6132.28|9
1608541650000|2020-12-21 09:07:30|6171.37|6133.37|6171.95|6133.95|6172.12|6134.12|6171.29|6133.29|10
1608541660000|2020-12-21 09:07:40|6171.82|6133.82|6171.38|6133.38|6172.01|6134.01|6171.38|6133.38|9
1608541670000|2020-12-21 09:07:50|6171.1|6133.1|6168.81|6130.81|6171.1|6133.1|6168.81|6130.81|10
1608541680000|2020-12-21 09:08:00|6168.64|6130.64|6165.5|6127.5|6168.64|6130.64|6165.5|6127.5|10
1608541690000|2020-12-21 09:08:10|6163.82|6125.82|6159.92|6121.92|6163.82|6125.82|6159.92|6121.92|9
1608541700000|2020-12-21 09:08:20|6158.72|6120.72|6153.67|6115.67|6158.72|6120.72|6153.67|6115.67|10
1608541710000|2020-12-21 09:08:30|6152.71|6114.71|6148.75|6110.75|6152.71|6114.71|6148.75|6110.75|9
1608541720000|2020-12-21 09:08:40|6148.99|6110.99|6148.72|6110.72|6149.8|6111.8|6148.23|6110.23|10
1608541730000|2020-12-21 09:08:50|6148.66|6110.66|6144.62|6106.62|6148.66|6110.66|6144.62|6106.62|10
1608541740000|2020-12-21 09:09:00|6144.16|6106.16|6141.87|6103.87|6144.16|6106.16|6141.87|6103.87|9
1608541750000|2020-12-21 09:09:10|6141.58|6103.58|6137.48|6099.48|6141.58|6103.58|6137.48|6099.48|10
1608541760000|2020-12-21 09:09:20|6137.55|6099.55|6134.78|6096.78|6137.55|6099.55|6134.78|6096.78|10
1608541770000|2020-12-21 09:09:30|6135.39|6097.39|6134.64|6096.64|6136.36|6098.36|6134.64|6096.64|10
1608541780000|2020-12-21 09:09:40|6134.6|6096.6|6132.6|6094.6|6134.63|6096.63|6131.2|6093.2|10
1608541790000|2020-12-21 09:09:50|6133.34|6095.34|6136.5|6098.5|6136.5|6098.5|6132.36|6094.36|10
1608541800000|2020-12-21 09:10:00|6136.62|6098.62|6141.26|6103.26|6141.26|6103.26|6136.62|6098.62|10
1608541810000|2020-12-21 09:10:10|6141.44|6103.44|6142.39|6104.39|6143.03|6105.03|6141.44|6103.44|10
1608541820000|2020-12-21 09:10:20|6141.92|6103.92|6136.04|6098.04|6141.92|6103.92|6136.04|6098.04|10
1608541830000|2020-12-21 09:10:30|6134.97|6096.97|6133.45|6095.45|6134.97|6096.97|6133.27|6095.27|10
1608541840000|2020-12-21 09:10:40|6133.7|6095.7|6136.87|6098.87|6136.87|6098.87|6133.7|6095.7|10
1608541850000|2020-12-21 09:10:50|6137.27|6099.27|6140.17|6102.17|6140.17|6102.17|6137.27|6099.27|10
1608541860000|2020-12-21 09:11:00|6140.23|6102.23|6141.54|6103.54|6141.77|6103.77|6140.23|6102.23|9
1608541870000|2020-12-21 09:11:10|6141.48|6103.48|6137.14|6099.14|6141.48|6103.48|6137.14|6099.14|10
1608541880000|2020-12-21 09:11:20|6136.81|6098.81|6132.72|6094.72|6136.81|6098.81|6132.72|6094.72|10
1608541890000|2020-12-21 09:11:30|6132.78|6094.78|6127.91|6089.91|6132.78|6094.78|6127.91|6089.91|10
1608541900000|2020-12-21 09:11:40|6126.99|6088.99|6126.07|6088.07|6127.72|6089.72|6126.06|6088.06|10
1608541910000|2020-12-21 09:11:50|6125.72|6087.72|6123.61|6085.61|6125.72|6087.72|6123.61|6085.61|10
1608541920000|2020-12-21 09:12:00|6123.37|6085.37|6117.98|6079.98|6123.54|6085.54|6117.98|6079.98|9
1608541930000|2020-12-21 09:12:10|6117.96|6079.96|6121.82|6083.82|6121.82|6083.82|6117.24|6079.24|10
1608541940000|2020-12-21 09:12:20|6122.22|6084.22|6122.78|6084.78|6123.36|6085.36|6121.79|6083.79|10
1608541950000|2020-12-21 09:12:30|6122.51|6084.51|6119.05|6081.05|6122.51|6084.51|6119.05|6081.05|10
1608541960000|2020-12-21 09:12:40|6118.72|6080.72|6118.32|6080.32|6119.61|6081.61|6118.32|6080.32|10
1608541970000|2020-12-21 09:12:50|6118.54|6080.54|6118.93|6080.93|6118.93|6080.93|6118.24|6080.24|10
1608541980000|2020-12-21 09:13:00|6119.45|6081.45|6122.86|6084.86|6122.86|6084.86|6119.45|6081.45|9
1608541990000|2020-12-21 09:13:10|6123.88|6085.88|6125.73|6087.73|6125.73|6087.73|6123.79|6085.79|10
1608542000000|2020-12-21 09:13:20|6125.58|6087.58|6126.66|6088.66|6126.86|6088.86|6125.57|6087.57|10
1608542010000|2020-12-21 09:13:30|6126.47|6088.47|6124.8|6086.8|6126.96|6088.96|6124.8|6086.8|9
1608542020000|2020-12-21 09:13:40|6124.59|6086.59|6122|6084|6124.59|6086.59|6122|6084|10
1608542030000|2020-12-21 09:13:50|6122.25|6084.25|6120.32|6082.32|6122.39|6084.39|6120.2|6082.2|10
1608542040000|2020-12-21 09:14:00|6120.47|6082.47|6119.93|6081.93|6120.61|6082.61|6119.77|6081.77|10
1608542050000|2020-12-21 09:14:10|6119.86|6081.86|6116.62|6078.62|6119.86|6081.86|6116.6|6078.6|9
1608542060000|2020-12-21 09:14:20|6116.45|6078.45|6115.97|6077.97|6116.45|6078.45|6115.74|6077.74|9
1608542070000|2020-12-21 09:14:30|6115.94|6077.94|6115.41|6077.41|6116.07|6078.07|6115.41|6077.41|9
1608542080000|2020-12-21 09:14:40|6114.91|6076.91|6114.5|6076.5|6115.68|6077.68|6114.5|6076.5|9
1608542090000|2020-12-21 09:14:50|6114.1|6076.1|6113.85|6075.85|6114.1|6076.1|6112.97|6074.97|10
1608542100000|2020-12-21 09:15:00|6114.07|6076.07|6113.7|6075.7|6114.5|6076.5|6113.25|6075.25|10
1608542110000|2020-12-21 09:15:10|6113.86|6075.86|6115.87|6077.87|6116.4|6078.4|6113.86|6075.86|10
1608542120000|2020-12-21 09:15:20|6115.88|6077.88|6113.05|6075.05|6115.88|6077.88|6113.01|6075.01|9
1608542130000|2020-12-21 09:15:30|6113.29|6075.29|6117.36|6079.36|6117.36|6079.36|6113.29|6075.29|10
1608542140000|2020-12-21 09:15:40|6118.31|6080.31|6123.94|6085.94|6123.94|6085.94|6118.31|6080.31|10
1608542150000|2020-12-21 09:15:50|6124.55|6086.55|6124.98|6086.98|6125.71|6087.71|6124.55|6086.55|10
1608542160000|2020-12-21 09:16:00|6125.03|6087.03|6127.11|6089.11|6127.11|6089.11|6125.03|6087.03|10
1608542170000|2020-12-21 09:16:10|6128.54|6090.54|6133.47|6095.47|6133.88|6095.88|6128.54|6090.54|10
1608542180000|2020-12-21 09:16:20|6133.42|6095.42|6133.16|6095.16|6134.05|6096.05|6133.09|6095.09|10
1608542190000|2020-12-21 09:16:30|6132.76|6094.76|6130.36|6092.36|6132.76|6094.76|6130.36|6092.36|10
1608542200000|2020-12-21 09:16:40|6130.58|6092.58|6127.99|6089.99|6130.58|6092.58|6127.96|6089.96|10
1608542210000|2020-12-21 09:16:50|6127.7|6089.7|6126.02|6088.02|6127.7|6089.7|6126.02|6088.02|10
1608542220000|2020-12-21 09:17:00|6125.98|6087.98|6126.1|6088.1|6126.83|6088.83|6125.89|6087.89|10
1608542230000|2020-12-21 09:17:10|6126.12|6088.12|6128.14|6090.14|6128.25|6090.25|6125.87|6087.87|9
1608542240000|2020-12-21 09:17:20|6128.2|6090.2|6130.62|6092.62|6130.62|6092.62|6128.2|6090.2|10
1608542250000|2020-12-21 09:17:30|6130.84|6092.84|6132.01|6094.01|6132.01|6094.01|6130.84|6092.84|10
1608542260000|2020-12-21 09:17:40|6131.95|6093.95|6132.28|6094.28|6132.28|6094.28|6131.29|6093.29|10
1608542270000|2020-12-21 09:17:50|6132.11|6094.11|6133.52|6095.52|6133.52|6095.52|6131.8|6093.8|10
1608542280000|2020-12-21 09:18:00|6133.62|6095.62|6137.71|6099.71|6137.71|6099.71|6133.62|6095.62|10
1608542290000|2020-12-21 09:18:10|6137.92|6099.92|6138.8|6100.8|6138.8|6100.8|6137.85|6099.85|9
1608542300000|2020-12-21 09:18:20|6139.22|6101.22|6138.75|6100.75|6139.27|6101.27|6138.39|6100.39|10
1608542310000|2020-12-21 09:18:30|6138.95|6100.95|6140.31|6102.31|6140.48|6102.48|6138.95|6100.95|9
1608542320000|2020-12-21 09:18:40|6140.11|6102.11|6140.1|6102.1|6140.12|6102.12|6139.74|6101.74|10
1608542330000|2020-12-21 09:18:50|6140.07|6102.07|6141.91|6103.91|6141.91|6103.91|6140.07|6102.07|10
1608542340000|2020-12-21 09:19:00|6142|6104|6142.14|6104.14|6142.24|6104.24|6142|6104|10
1608542350000|2020-12-21 09:19:10|6141.83|6103.83|6143.04|6105.04|6143.04|6105.04|6141.83|6103.83|10
1608542360000|2020-12-21 09:19:20|6143.28|6105.28|6145.21|6107.21|6145.21|6107.21|6143.28|6105.28|10
1608542370000|2020-12-21 09:19:30|6145.28|6107.28|6147.01|6109.01|6147.01|6109.01|6145.28|6107.28|10
1608542380000|2020-12-21 09:19:40|6146.75|6108.75|6148.78|6110.78|6148.78|6110.78|6146.75|6108.75|10
1608542390000|2020-12-21 09:19:50|6148.81|6110.81|6149.36|6111.36|6149.36|6111.36|6148.8|6110.8|10
1608542400000|2020-12-21 09:20:00|6149.48|6111.48|6148.5|6110.5|6149.59|6111.59|6148.5|6110.5|10
1608542410000|2020-12-21 09:20:10|6148.37|6110.37|6147.04|6109.04|6148.37|6110.37|6147.04|6109.04|10
1608542420000|2020-12-21 09:20:20|6147.45|6109.45|6150.05|6112.05|6150.07|6112.07|6147.31|6109.31|9
1608542430000|2020-12-21 09:20:30|6150.01|6112.01|6150.78|6112.78|6150.78|6112.78|6149.68|6111.68|10
1608542440000|2020-12-21 09:20:40|6150.73|6112.73|6151.11|6113.11|6151.11|6113.11|6150.28|6112.28|10
1608542450000|2020-12-21 09:20:50|6151.05|6113.05|6151.76|6113.76|6152.08|6114.08|6151.02|6113.02|9
1608542460000|2020-12-21 09:21:00|6151.96|6113.96|6151.07|6113.07|6152.6|6114.6|6151.07|6113.07|10
1608542470000|2020-12-21 09:21:10|6151.11|6113.11|6149.91|6111.91|6151.52|6113.52|6149.91|6111.91|10
1608542480000|2020-12-21 09:21:20|6149.43|6111.43|6147.63|6109.63|6149.43|6111.43|6147.63|6109.63|10
1608542490000|2020-12-21 09:21:30|6147.44|6109.44|6145.69|6107.69|6147.44|6109.44|6145.56|6107.56|10
1608542500000|2020-12-21 09:21:40|6145.46|6107.46|6146.13|6108.13|6146.13|6108.13|6145.46|6107.46|10
1608542510000|2020-12-21 09:21:50|6146.24|6108.24|6146.53|6108.53|6146.53|6108.53|6146.2|6108.2|9
1608542520000|2020-12-21 09:22:00|6146.68|6108.68|6145.51|6107.51|6146.68|6108.68|6145.51|6107.51|10
1608542530000|2020-12-21 09:22:10|6145.15|6107.15|6143.79|6105.79|6145.15|6107.15|6143.79|6105.79|9
1608542540000|2020-12-21 09:22:20|6143.85|6105.85|6140.89|6102.89|6143.85|6105.85|6140.83|6102.83|10
1608542550000|2020-12-21 09:22:30|6140.68|6102.68|6140.4|6102.4|6140.99|6102.99|6140.33|6102.33|10
1608542560000|2020-12-21 09:22:40|6140.52|6102.52|6138.8|6100.8|6140.92|6102.92|6138.76|6100.76|10
1608542570000|2020-12-21 09:22:50|6138.88|6100.88|6137.99|6099.99|6138.88|6100.88|6137.48|6099.48|10
1608542580000|2020-12-21 09:23:00|6137.82|6099.82|6138.36|6100.36|6138.36|6100.36|6137.82|6099.82|10
1608542590000|2020-12-21 09:23:10|6138.51|6100.51|6137.13|6099.13|6138.51|6100.51|6137|6099|9
1608542600000|2020-12-21 09:23:20|6136.57|6098.57|6136.64|6098.64|6136.64|6098.64|6136.32|6098.32|9
1608542610000|2020-12-21 09:23:30|6136.89|6098.89|6137.87|6099.87|6138.08|6100.08|6136.89|6098.89|9
1608542620000|2020-12-21 09:23:40|6138.18|6100.18|6139.23|6101.23|6139.23|6101.23|6138.13|6100.13|10
1608542630000|2020-12-21 09:23:50|6139.41|6101.41|6140.68|6102.68|6140.68|6102.68|6139.41|6101.41|10
1608542640000|2020-12-21 09:24:00|6140.81|6102.81|6143.22|6105.22|6143.22|6105.22|6140.81|6102.81|10
1608542650000|2020-12-21 09:24:10|6143.84|6105.84|6146.25|6108.25|6146.25|6108.25|6143.84|6105.84|10
1608542660000|2020-12-21 09:24:20|6146.37|6108.37|6146.6|6108.6|6147.28|6109.28|6146.37|6108.37|10
1608542670000|2020-12-21 09:24:30|6146.53|6108.53|6144.15|6106.15|6146.53|6108.53|6144.15|6106.15|10
1608542680000|2020-12-21 09:24:40|6143.61|6105.61|6142.55|6104.55|6143.61|6105.61|6142.47|6104.47|10
1608542690000|2020-12-21 09:24:50|6142.62|6104.62|6143.98|6105.98|6143.98|6105.98|6142.45|6104.45|10
1608542700000|2020-12-21 09:25:00|6144.06|6106.06|6145.6|6107.6|6145.6|6107.6|6144.06|6106.06|10
1608542710000|2020-12-21 09:25:10|6145.44|6107.44|6147.85|6109.85|6147.85|6109.85|6145.44|6107.44|10
1608542720000|2020-12-21 09:25:20|6147.93|6109.93|6147.58|6109.58|6148.59|6110.59|6147.58|6109.58|10
1608542730000|2020-12-21 09:25:30|6147.76|6109.76|6146.76|6108.76|6147.83|6109.83|6146.62|6108.62|10
1608542740000|2020-12-21 09:25:40|6146.6|6108.6|6146.82|6108.82|6146.82|6108.82|6146.23|6108.23|10
1608542750000|2020-12-21 09:25:50|6146.81|6108.81|6146.97|6108.97|6147.15|6109.15|6146.79|6108.79|10
1608542760000|2020-12-21 09:26:00|6147.02|6109.02|6146.77|6108.77|6147.36|6109.36|6146.77|6108.77|10
1608542770000|2020-12-21 09:26:10|6146.6|6108.6|6145.14|6107.14|6146.6|6108.6|6144.98|6106.98|8
1608542780000|2020-12-21 09:26:20|6144.51|6106.51|6142.63|6104.63|6144.51|6106.51|6142.63|6104.63|10
1608542790000|2020-12-21 09:26:30|6143.16|6105.16|6143.16|6105.16|6143.2|6105.2|6142.97|6104.97|9
1608542800000|2020-12-21 09:26:40|6143.01|6105.01|6142.29|6104.29|6143.01|6105.01|6141.69|6103.69|9
1608542810000|2020-12-21 09:26:50|6142.42|6104.42|6142.74|6104.74|6142.85|6104.85|6142.28|6104.28|10
1608542820000|2020-12-21 09:27:00|6143.13|6105.13|6143.99|6105.99|6144.08|6106.08|6143.13|6105.13|10
1608542830000|2020-12-21 09:27:10|6143.97|6105.97|6143.86|6105.86|6144.45|6106.45|6143.86|6105.86|10
1608542840000|2020-12-21 09:27:20|6143.95|6105.95|6144.76|6106.76|6144.76|6106.76|6143.95|6105.95|10
1608542850000|2020-12-21 09:27:30|6144.56|6106.56|6144.51|6106.51|6144.63|6106.63|6144.36|6106.36|9
1608542860000|2020-12-21 09:27:40|6144.49|6106.49|6143.42|6105.42|6144.49|6106.49|6143.42|6105.42|10
1608542870000|2020-12-21 09:27:50|6143.52|6105.52|6142.74|6104.74|6143.52|6105.52|6142.73|6104.73|9
1608542880000|2020-12-21 09:28:00|6142.9|6104.9|6141.6|6103.6|6142.9|6104.9|6141.51|6103.51|9
1608542890000|2020-12-21 09:28:10|6141.51|6103.51|6142.05|6104.05|6142.05|6104.05|6141.51|6103.51|10
1608542900000|2020-12-21 09:28:20|6142.17|6104.17|6142.5|6104.5|6142.79|6104.79|6141.8|6103.8|10
1608542910000|2020-12-21 09:28:30|6142.76|6104.76|6142.2|6104.2|6142.99|6104.99|6142.18|6104.18|10
1608542920000|2020-12-21 09:28:40|6142.11|6104.11|6140.23|6102.23|6142.11|6104.11|6140.23|6102.23|10
1608542930000|2020-12-21 09:28:50|6140.44|6102.44|6139|6101|6140.44|6102.44|6138.99|6100.99|10
1608542940000|2020-12-21 09:29:00|6138.88|6100.88|6139.51|6101.51|6139.51|6101.51|6138.54|6100.54|10
1608542950000|2020-12-21 09:29:10|6139.85|6101.85|6142.65|6104.65|6142.65|6104.65|6139.85|6101.85|10
1608542960000|2020-12-21 09:29:20|6142.85|6104.85|6144.07|6106.07|6144.12|6106.12|6142.85|6104.85|10
1608542970000|2020-12-21 09:29:30|6143.87|6105.87|6144.4|6106.4|6144.5|6106.5|6143.87|6105.87|8
1608542980000|2020-12-21 09:29:40|6144.35|6106.35|6142.48|6104.48|6144.35|6106.35|6142.48|6104.48|10
1608542990000|2020-12-21 09:29:50|6141.67|6103.67|6140.8|6102.8|6141.67|6103.67|6140.8|6102.8|10
1608543000000|2020-12-21 09:30:00|6140.94|6102.94|6142|6104|6142|6104|6140.4|6102.4|10
1608543010000|2020-12-21 09:30:10|6141.74|6103.74|6141.86|6103.86|6142.07|6104.07|6141.73|6103.73|9
1608543020000|2020-12-21 09:30:20|6141.87|6103.87|6140.98|6102.98|6141.87|6103.87|6140.92|6102.92|9
1608543030000|2020-12-21 09:30:30|6141.11|6103.11|6141.35|6103.35|6141.35|6103.35|6140.85|6102.85|10
1608543040000|2020-12-21 09:30:40|6141.22|6103.22|6140.27|6102.27|6141.27|6103.27|6140.27|6102.27|10
1608543050000|2020-12-21 09:30:50|6140.15|6102.15|6139.89|6101.89|6140.16|6102.16|6139.89|6101.89|10
1608543060000|2020-12-21 09:31:00|6139.98|6101.98|6140.43|6102.43|6140.53|6102.53|6139.86|6101.86|9
1608543070000|2020-12-21 09:31:10|6140.81|6102.81|6141.62|6103.62|6141.62|6103.62|6140.67|6102.67|10
1608543080000|2020-12-21 09:31:20|6141.46|6103.46|6141.55|6103.55|6141.55|6103.55|6141.17|6103.17|10
1608543090000|2020-12-21 09:31:30|6141.3|6103.3|6142.77|6104.77|6142.77|6104.77|6141.3|6103.3|10
1608543100000|2020-12-21 09:31:40|6143.05|6105.05|6144.53|6106.53|6144.53|6106.53|6143.05|6105.05|10
1608543110000|2020-12-21 09:31:50|6144.57|6106.57|6147.05|6109.05|6147.05|6109.05|6144.57|6106.57|10
1608543120000|2020-12-21 09:32:00|6147.01|6109.01|6148.71|6110.71|6148.71|6110.71|6146.93|6108.93|10
1608543130000|2020-12-21 09:32:10|6148.69|6110.69|6150.83|6112.83|6150.83|6112.83|6148.69|6110.69|10
1608543140000|2020-12-21 09:32:20|6150.94|6112.94|6153.04|6115.04|6153.04|6115.04|6150.94|6112.94|10
1608543150000|2020-12-21 09:32:30|6153.03|6115.03|6153.7|6115.7|6153.99|6115.99|6153.03|6115.03|10
1608543160000|2020-12-21 09:32:40|6153.81|6115.81|6157.1|6119.1|6157.1|6119.1|6153.81|6115.81|10
1608543170000|2020-12-21 09:32:50|6157.15|6119.15|6157.5|6119.5|6157.67|6119.67|6157.15|6119.15|9
1608543180000|2020-12-21 09:33:00|6157.66|6119.66|6158.13|6120.13|6158.13|6120.13|6157.19|6119.19|9
1608543190000|2020-12-21 09:33:10|6158.11|6120.11|6159.77|6121.77|6159.77|6121.77|6158.11|6120.11|10
1608543200000|2020-12-21 09:33:20|6159.9|6121.9|6160.17|6122.17|6160.55|6122.55|6159.33|6121.33|10
1608543210000|2020-12-21 09:33:30|6159.9|6121.9|6161.29|6123.29|6161.76|6123.76|6159.86|6121.86|10
1608543220000|2020-12-21 09:33:40|6162.18|6124.18|6162.93|6124.93|6162.93|6124.93|6162.18|6124.18|10
1608543230000|2020-12-21 09:33:50|6162.89|6124.89|6164.63|6126.63|6164.63|6126.63|6162.89|6124.89|10
1608543240000|2020-12-21 09:34:00|6164.6|6126.6|6167.42|6129.42|6167.42|6129.42|6164.6|6126.6|10
1608543250000|2020-12-21 09:34:10|6167.49|6129.49|6170.27|6132.27|6170.27|6132.27|6167.49|6129.49|10
1608543260000|2020-12-21 09:34:20|6170.32|6132.32|6167.8|6129.8|6170.32|6132.32|6167.77|6129.77|10
1608543270000|2020-12-21 09:34:30|6167.91|6129.91|6166.64|6128.64|6167.91|6129.91|6166.64|6128.64|10
1608543280000|2020-12-21 09:34:40|6166.89|6128.89|6168.66|6130.66|6168.66|6130.66|6166.89|6128.89|10
1608543290000|2020-12-21 09:34:50|6168.59|6130.59|6167.54|6129.54|6168.59|6130.59|6167.54|6129.54|10
1608543300000|2020-12-21 09:35:00|6167.5|6129.5|6166.95|6128.95|6167.61|6129.61|6166.95|6128.95|10
1608543310000|2020-12-21 09:35:10|6167.07|6129.07|6167.12|6129.12|6167.51|6129.51|6166.83|6128.83|9
1608543320000|2020-12-21 09:35:20|6167.17|6129.17|6167.01|6129.01|6167.71|6129.71|6167.01|6129.01|9
1608543330000|2020-12-21 09:35:30|6167.1|6129.1|6166.35|6128.35|6167.1|6129.1|6166.35|6128.35|10
1608543340000|2020-12-21 09:35:40|6166.21|6128.21|6166.99|6128.99|6166.99|6128.99|6166.21|6128.21|10
1608543350000|2020-12-21 09:35:50|6166.89|6128.89|6167.58|6129.58|6167.62|6129.62|6166.6|6128.6|10
1608543360000|2020-12-21 09:36:00|6167.68|6129.68|6168.65|6130.65|6168.65|6130.65|6167.58|6129.58|10
1608543370000|2020-12-21 09:36:10|6168.57|6130.57|6167.92|6129.92|6168.75|6130.75|6167.92|6129.92|9
1608543380000|2020-12-21 09:36:20|6167.63|6129.63|6166.77|6128.77|6167.63|6129.63|6166.77|6128.77|9
1608543390000|2020-12-21 09:36:30|6166.72|6128.72|6165.77|6127.77|6166.72|6128.72|6165.77|6127.77|10
1608543400000|2020-12-21 09:36:40|6165.61|6127.61|6164.85|6126.85|6165.61|6127.61|6164.85|6126.85|9
1608543410000|2020-12-21 09:36:50|6164.8|6126.8|6164.45|6126.45|6164.8|6126.8|6164.43|6126.43|9
1608543420000|2020-12-21 09:37:00|6164.54|6126.54|6163.91|6125.91|6164.54|6126.54|6163.81|6125.81|10
1608543430000|2020-12-21 09:37:10|6164.17|6126.17|6164.71|6126.71|6164.89|6126.89|6164.17|6126.17|10
1608543440000|2020-12-21 09:37:20|6164.57|6126.57|6164.9|6126.9|6164.9|6126.9|6163.44|6125.44|10
1608543450000|2020-12-21 09:37:30|6164.96|6126.96|6166.21|6128.21|6166.24|6128.24|6164.96|6126.96|10
1608543460000|2020-12-21 09:37:40|6166.26|6128.26|6168|6130|6168|6130|6166.26|6128.26|10
1608543470000|2020-12-21 09:37:50|6168.54|6130.54|6167.22|6129.22|6168.67|6130.67|6167.22|6129.22|10
1608543480000|2020-12-21 09:38:00|6167.34|6129.34|6166.21|6128.21|6167.45|6129.45|6166.21|6128.21|8
1608543490000|2020-12-21 09:38:10|6165.89|6127.89|6165.87|6127.87|6166.14|6128.14|6165.57|6127.57|10
1608543500000|2020-12-21 09:38:20|6166.18|6128.18|6166.45|6128.45|6166.48|6128.48|6165.91|6127.91|10
1608543510000|2020-12-21 09:38:30|6166.53|6128.53|6166.32|6128.32|6166.68|6128.68|6166.22|6128.22|10
1608543520000|2020-12-21 09:38:40|6166.28|6128.28|6165.9|6127.9|6166.49|6128.49|6165.9|6127.9|10
1608543530000|2020-12-21 09:38:50|6165.86|6127.86|6165.42|6127.42|6165.86|6127.86|6165.29|6127.29|10
1608543540000|2020-12-21 09:39:00|6165.44|6127.44|6165.18|6127.18|6165.52|6127.52|6165.18|6127.18|9
1608543550000|2020-12-21 09:39:10|6165.15|6127.15|6164.67|6126.67|6165.15|6127.15|6164.61|6126.61|10
1608543560000|2020-12-21 09:39:20|6164.47|6126.47|6164.36|6126.36|6164.53|6126.53|6164.19|6126.19|9
1608543570000|2020-12-21 09:39:30|6163.97|6125.97|6162.64|6124.64|6164.02|6126.02|6162.64|6124.64|9
1608543580000|2020-12-21 09:39:40|6162.26|6124.26|6161.61|6123.61|6162.26|6124.26|6161.53|6123.53|10
1608543590000|2020-12-21 09:39:50|6161.43|6123.43|6160.26|6122.26|6161.55|6123.55|6160.26|6122.26|10
1608543600000|2020-12-21 09:40:00|6159.95|6121.95|6159.13|6121.13|6159.99|6121.99|6159.13|6121.13|10
1608543610000|2020-12-21 09:40:10|6158.89|6120.89|6158.48|6120.48|6158.89|6120.89|6158.27|6120.27|10
1608543620000|2020-12-21 09:40:20|6158.6|6120.6|6159.76|6121.76|6160.03|6122.03|6157.98|6119.98|9
1608543630000|2020-12-21 09:40:30|6159.93|6121.93|6160.76|6122.76|6160.76|6122.76|6159.93|6121.93|10
1608543640000|2020-12-21 09:40:40|6161.1|6123.1|6161.5|6123.5|6161.74|6123.74|6161.09|6123.09|9
1608543650000|2020-12-21 09:40:50|6161.41|6123.41|6160.57|6122.57|6161.44|6123.44|6160.55|6122.55|10
1608543660000|2020-12-21 09:41:00|6160.45|6122.45|6160.41|6122.41|6160.59|6122.59|6160.34|6122.34|10
1608543670000|2020-12-21 09:41:10|6160.4|6122.4|6160.36|6122.36|6160.58|6122.58|6160.36|6122.36|9
1608543680000|2020-12-21 09:41:20|6160.45|6122.45|6159.5|6121.5|6160.45|6122.45|6159.5|6121.5|10
1608543690000|2020-12-21 09:41:30|6159.44|6121.44|6157.58|6119.58|6159.44|6121.44|6157.58|6119.58|10
1608543700000|2020-12-21 09:41:40|6157.49|6119.49|6155.8|6117.8|6157.6|6119.6|6155.8|6117.8|10
1608543710000|2020-12-21 09:41:50|6155.68|6117.68|6155.23|6117.23|6155.68|6117.68|6155.23|6117.23|10
1608543720000|2020-12-21 09:42:00|6155.17|6117.17|6155.29|6117.29|6155.64|6117.64|6155.17|6117.17|9
1608543730000|2020-12-21 09:42:10|6155.19|6117.19|6155.93|6117.93|6155.93|6117.93|6154.55|6116.55|10
1608543740000|2020-12-21 09:42:20|6155.89|6117.89|6158.83|6120.83|6158.83|6120.83|6155.89|6117.89|10
1608543750000|2020-12-21 09:42:30|6158.86|6120.86|6158.77|6120.77|6159.21|6121.21|6158.77|6120.77|10
1608543760000|2020-12-21 09:42:40|6158.64|6120.64|6158.57|6120.57|6158.89|6120.89|6158.44|6120.44|10
1608543770000|2020-12-21 09:42:50|6158.69|6120.69|6157.2|6119.2|6158.89|6120.89|6157.2|6119.2|10
1608543780000|2020-12-21 09:43:00|6157.03|6119.03|6155.98|6117.98|6157.03|6119.03|6155.96|6117.96|8
1608543790000|2020-12-21 09:43:10|6155.89|6117.89|6155.81|6117.81|6156.05|6118.05|6155.81|6117.81|10
1608543800000|2020-12-21 09:43:20|6155.71|6117.71|6154.67|6116.67|6155.71|6117.71|6154.67|6116.67|10
1608543810000|2020-12-21 09:43:30|6154.7|6116.7|6152.76|6114.76|6154.7|6116.7|6152.76|6114.76|10
1608543820000|2020-12-21 09:43:40|6152.52|6114.52|6152.79|6114.79|6152.92|6114.92|6152.39|6114.39|9
1608543830000|2020-12-21 09:43:50|6152.73|6114.73|6150.15|6112.15|6152.73|6114.73|6150.15|6112.15|9
1608543840000|2020-12-21 09:44:00|6149.46|6111.46|6145.01|6107.01|6149.46|6111.46|6145.01|6107.01|10
1608543850000|2020-12-21 09:44:10|6144.58|6106.58|6143.21|6105.21|6144.63|6106.63|6143.21|6105.21|10
1608543860000|2020-12-21 09:44:20|6142.21|6104.21|6138.62|6100.62|6142.21|6104.21|6138.62|6100.62|9
1608543870000|2020-12-21 09:44:30|6138.6|6100.6|6137.68|6099.68|6138.62|6100.62|6137.68|6099.68|10
1608543880000|2020-12-21 09:44:40|6137.62|6099.62|6136.77|6098.77|6137.77|6099.77|6136.77|6098.77|10
1608543890000|2020-12-21 09:44:50|6136.46|6098.46|6132.37|6094.37|6136.46|6098.46|6132.32|6094.32|10
1608543900000|2020-12-21 09:45:00|6131.82|6093.82|6130.31|6092.31|6131.82|6093.82|6130.31|6092.31|10
1608543910000|2020-12-21 09:45:10|6130.13|6092.13|6128.09|6090.09|6130.13|6092.13|6128.09|6090.09|10
1608543920000|2020-12-21 09:45:20|6127.76|6089.76|6123.35|6085.35|6127.76|6089.76|6123.35|6085.35|10
1608543930000|2020-12-21 09:45:30|6123.24|6085.24|6120.09|6082.09|6123.29|6085.29|6120.09|6082.09|10
1608543940000|2020-12-21 09:45:40|6119.65|6081.65|6120.77|6082.77|6120.77|6082.77|6119.03|6081.03|9
1608543950000|2020-12-21 09:45:50|6120.23|6082.23|6116.85|6078.85|6120.23|6082.23|6116.49|6078.49|10
1608543960000|2020-12-21 09:46:00|6116.77|6078.77|6111.69|6073.69|6116.77|6078.77|6111.54|6073.54|10
1608543970000|2020-12-21 09:46:10|6111.43|6073.43|6104.85|6066.85|6111.43|6073.43|6104.77|6066.77|10
1608543980000|2020-12-21 09:46:20|6105.82|6067.82|6105.54|6067.54|6105.82|6067.82|6105.17|6067.17|9
1608543990000|2020-12-21 09:46:30|6106.13|6068.13|6107.81|6069.81|6107.81|6069.81|6106.13|6068.13|9
1608544000000|2020-12-21 09:46:40|6108.99|6070.99|6107.33|6069.33|6109.06|6071.06|6107.33|6069.33|10
1608544010000|2020-12-21 09:46:50|6106.51|6068.51|6100.08|6062.08|6106.51|6068.51|6100.08|6062.08|10
1608544020000|2020-12-21 09:47:00|6099.38|6061.38|6098.62|6060.62|6099.51|6061.51|6098.42|6060.42|10
1608544030000|2020-12-21 09:47:10|6098.78|6060.78|6097.5|6059.5|6098.78|6060.78|6096.17|6058.17|10
1608544040000|2020-12-21 09:47:20|6098.61|6060.61|6100.72|6062.72|6100.72|6062.72|6098.61|6060.61|10
1608544050000|2020-12-21 09:47:30|6101.25|6063.25|6101.76|6063.76|6103.3|6065.3|6101.24|6063.24|10
1608544060000|2020-12-21 09:47:40|6100.91|6062.91|6101.7|6063.7|6102.18|6064.18|6100.53|6062.53|10
1608544070000|2020-12-21 09:47:50|6100.89|6062.89|6101.77|6063.77|6101.77|6063.77|6100.55|6062.55|9
1608544080000|2020-12-21 09:48:00|6101.8|6063.8|6106.29|6068.29|6106.29|6068.29|6101.8|6063.8|10
1608544090000|2020-12-21 09:48:10|6107.47|6069.47|6107.35|6069.35|6107.77|6069.77|6107.15|6069.15|10
1608544100000|2020-12-21 09:48:20|6107.3|6069.3|6106.86|6068.86|6107.88|6069.88|6106.86|6068.86|10
1608544110000|2020-12-21 09:48:30|6106.68|6068.68|6101.55|6063.55|6106.68|6068.68|6101.55|6063.55|10
1608544120000|2020-12-21 09:48:40|6101.04|6063.04|6102.97|6064.97|6102.97|6064.97|6100.51|6062.51|10
1608544130000|2020-12-21 09:48:50|6103.13|6065.13|6097.81|6059.81|6103.79|6065.79|6097.81|6059.81|10
1608544140000|2020-12-21 09:49:00|6097.09|6059.09|6094.45|6056.45|6097.09|6059.09|6094.23|6056.23|10
1608544150000|2020-12-21 09:49:10|6094.71|6056.71|6093.14|6055.14|6094.71|6056.71|6093.14|6055.14|10
1608544160000|2020-12-21 09:49:20|6092.87|6054.87|6090.29|6052.29|6092.87|6054.87|6090.29|6052.29|10
1608544170000|2020-12-21 09:49:30|6089.13|6051.13|6093|6055|6093|6055|6088.39|6050.39|10
1608544180000|2020-12-21 09:49:40|6093.18|6055.18|6092.61|6054.61|6093.73|6055.73|6092.61|6054.61|10
1608544190000|2020-12-21 09:49:50|6092.32|6054.32|6091.69|6053.69|6092.32|6054.32|6091.69|6053.69|10
1608544200000|2020-12-21 09:50:00|6091.33|6053.33|6090.23|6052.23|6091.33|6053.33|6090.23|6052.23|10
1608544210000|2020-12-21 09:50:10|6090.01|6052.01|6089.92|6051.92|6090.98|6052.98|6089.81|6051.81|10
1608544220000|2020-12-21 09:50:20|6089.71|6051.71|6088.44|6050.44|6089.71|6051.71|6088.38|6050.38|10
1608544230000|2020-12-21 09:50:30|6088.15|6050.15|6086.39|6048.39|6088.16|6050.16|6086.39|6048.39|10
1608544240000|2020-12-21 09:50:40|6085.33|6047.33|6080.05|6042.05|6085.33|6047.33|6080.05|6042.05|10
1608544250000|2020-12-21 09:50:50|6079.96|6041.96|6081.55|6043.55|6081.7|6043.7|6079.08|6041.08|10
1608544260000|2020-12-21 09:51:00|6080.65|6042.65|6079.7|6041.7|6080.9|6042.9|6079.7|6041.7|10
1608544270000|2020-12-21 09:51:10|6079.58|6041.58|6083.65|6045.65|6083.65|6045.65|6079.51|6041.51|10
1608544280000|2020-12-21 09:51:20|6083.6|6045.6|6082.4|6044.4|6083.84|6045.84|6082.31|6044.31|10
1608544290000|2020-12-21 09:51:30|6082.12|6044.12|6081.61|6043.61|6082.12|6044.12|6081.32|6043.32|10
1608544300000|2020-12-21 09:51:40|6081.26|6043.26|6076.44|6038.44|6081.26|6043.26|6076.44|6038.44|10
1608544310000|2020-12-21 09:51:50|6075.5|6037.5|6074.04|6036.04|6076.61|6038.61|6074.04|6036.04|10
1608544320000|2020-12-21 09:52:00|6073.66|6035.66|6073.06|6035.06|6073.66|6035.66|6070.48|6032.48|10
1608544330000|2020-12-21 09:52:10|6074.01|6036.01|6078.88|6040.88|6079.43|6041.43|6074.01|6036.01|10
1608544340000|2020-12-21 09:52:20|6078.73|6040.73|6082.01|6044.01|6082.01|6044.01|6078.73|6040.73|9
1608544350000|2020-12-21 09:52:30|6082.69|6044.69|6084.21|6046.21|6084.5|6046.5|6082.69|6044.69|10
1608544360000|2020-12-21 09:52:40|6084.6|6046.6|6084.83|6046.83|6085.25|6047.25|6084.19|6046.19|10
1608544370000|2020-12-21 09:52:50|6084.92|6046.92|6088.23|6050.23|6088.23|6050.23|6084.92|6046.92|10
1608544380000|2020-12-21 09:53:00|6088.51|6050.51|6086.93|6048.93|6088.51|6050.51|6086.86|6048.86|10
1608544390000|2020-12-21 09:53:10|6086.92|6048.92|6087.77|6049.77|6087.77|6049.77|6086.83|6048.83|10
1608544400000|2020-12-21 09:53:20|6087.65|6049.65|6088.69|6050.69|6088.74|6050.74|6087.65|6049.65|10
1608544410000|2020-12-21 09:53:30|6088.81|6050.81|6089.99|6051.99|6089.99|6051.99|6087.85|6049.85|8
1608544420000|2020-12-21 09:53:40|6090.19|6052.19|6086.16|6048.16|6090.44|6052.44|6086.16|6048.16|10
1608544430000|2020-12-21 09:53:50|6085.81|6047.81|6085.32|6047.32|6085.81|6047.81|6085.32|6047.32|10
1608544440000|2020-12-21 09:54:00|6085.65|6047.65|6085.99|6047.99|6086.12|6048.12|6085.64|6047.64|10
1608544450000|2020-12-21 09:54:10|6085.95|6047.95|6087.02|6049.02|6087.18|6049.18|6085.79|6047.79|10
1608544460000|2020-12-21 09:54:20|6086.54|6048.54|6082.64|6044.64|6086.63|6048.63|6082.64|6044.64|10
1608544470000|2020-12-21 09:54:30|6082.59|6044.59|6078.6|6040.6|6082.59|6044.59|6078.48|6040.48|10
1608544480000|2020-12-21 09:54:40|6078.9|6040.9|6079.31|6041.31|6079.77|6041.77|6078.81|6040.81|10
1608544490000|2020-12-21 09:54:50|6079.33|6041.33|6077.18|6039.18|6079.45|6041.45|6077.18|6039.18|10
1608544500000|2020-12-21 09:55:00|6077.24|6039.24|6077.99|6039.99|6077.99|6039.99|6077.08|6039.08|10
1608544510000|2020-12-21 09:55:10|6078.9|6040.9|6077.46|6039.46|6079.27|6041.27|6077.46|6039.46|10
1608544520000|2020-12-21 09:55:20|6077.63|6039.63|6077.23|6039.23|6078.04|6040.04|6077.23|6039.23|10
1608544530000|2020-12-21 09:55:30|6076.95|6038.95|6075.79|6037.79|6076.95|6038.95|6075.71|6037.71|10
1608544540000|2020-12-21 09:55:40|6075.66|6037.66|6075.32|6037.32|6075.94|6037.94|6075.32|6037.32|9
1608544550000|2020-12-21 09:55:50|6075.19|6037.19|6071.85|6033.85|6075.19|6037.19|6071.85|6033.85|10
1608544560000|2020-12-21 09:56:00|6070.84|6032.84|6066.65|6028.65|6070.84|6032.84|6066.65|6028.65|10
1608544570000|2020-12-21 09:56:10|6066.71|6028.71|6065.37|6027.37|6066.76|6028.76|6065.06|6027.06|10
1608544580000|2020-12-21 09:56:20|6066.05|6028.05|6066.3|6028.3|6067.43|6029.43|6066.05|6028.05|9
1608544590000|2020-12-21 09:56:30|6065.9|6027.9|6067.19|6029.19|6067.19|6029.19|6065.36|6027.36|10
1608544600000|2020-12-21 09:56:40|6067.86|6029.86|6068.93|6030.93|6069.17|6031.17|6067.86|6029.86|10
1608544610000|2020-12-21 09:56:50|6069.04|6031.04|6068.94|6030.94|6069.14|6031.14|6068.67|6030.67|10
1608544620000|2020-12-21 09:57:00|6068.79|6030.79|6069.95|6031.95|6069.95|6031.95|6068.29|6030.29|10
1608544630000|2020-12-21 09:57:10|6070.2|6032.2|6067.91|6029.91|6070.63|6032.63|6067.91|6029.91|10
1608544640000|2020-12-21 09:57:20|6067.87|6029.87|6065.84|6027.84|6067.87|6029.87|6065.8|6027.8|9
1608544650000|2020-12-21 09:57:30|6065.91|6027.91|6062.28|6024.28|6065.91|6027.91|6062.28|6024.28|10
1608544660000|2020-12-21 09:57:40|6061.93|6023.93|6058.84|6020.84|6061.93|6023.93|6058.84|6020.84|9
1608544670000|2020-12-21 09:57:50|6056.98|6018.98|6050.52|6012.52|6056.98|6018.98|6050.52|6012.52|10
1608544680000|2020-12-21 09:58:00|6050.33|6012.33|6055.46|6017.46|6055.46|6017.46|6050.33|6012.33|10
1608544690000|2020-12-21 09:58:10|6056.2|6018.2|6062.55|6024.55|6062.55|6024.55|6056.2|6018.2|10
1608544700000|2020-12-21 09:58:20|6063.39|6025.39|6064.45|6026.45|6065.22|6027.22|6063.26|6025.26|10
1608544710000|2020-12-21 09:58:30|6064.46|6026.46|6064.09|6026.09|6064.46|6026.46|6063.01|6025.01|10
1608544720000|2020-12-21 09:58:40|6064.69|6026.69|6070.04|6032.04|6070.04|6032.04|6064.64|6026.64|10
1608544730000|2020-12-21 09:58:50|6070.94|6032.94|6078.2|6040.2|6078.2|6040.2|6070.66|6032.66|10
1608544740000|2020-12-21 09:59:00|6078.11|6040.11|6083.62|6045.62|6083.62|6045.62|6078.11|6040.11|10
1608544750000|2020-12-21 09:59:10|6083.95|6045.95|6087.4|6049.4|6087.4|6049.4|6083.95|6045.95|10
1608544760000|2020-12-21 09:59:20|6087.69|6049.69|6091.32|6053.32|6091.32|6053.32|6087.69|6049.69|10
1608544770000|2020-12-21 09:59:30|6092.36|6054.36|6093.47|6055.47|6093.47|6055.47|6092.36|6054.36|10
1608544780000|2020-12-21 09:59:40|6093.44|6055.44|6093.77|6055.77|6094.85|6056.85|6093.34|6055.34|10
1608544790000|2020-12-21 09:59:50|6093.62|6055.62|6094.95|6056.95|6094.95|6056.95|6093.62|6055.62|10
1608544800000|2020-12-21 10:00:00|6095.03|6057.03|6092.29|6054.29|6095.04|6057.04|6092.29|6054.29|9
1608544810000|2020-12-21 10:00:10|6091.15|6053.15|6089.89|6051.89|6091.15|6053.15|6089.89|6051.89|10
1608544820000|2020-12-21 10:00:20|6089.61|6051.61|6087.37|6049.37|6089.61|6051.61|6086.98|6048.98|10
1608544830000|2020-12-21 10:00:30|6087.32|6049.32|6086.86|6048.86|6087.32|6049.32|6086.17|6048.17|10
1608544840000|2020-12-21 10:00:40|6087.28|6049.28|6091.48|6053.48|6091.48|6053.48|6087.28|6049.28|10
1608544850000|2020-12-21 10:00:50|6092.56|6054.56|6097.81|6059.81|6097.81|6059.81|6092.51|6054.51|10
1608544860000|2020-12-21 10:01:00|6098.28|6060.28|6102.66|6064.66|6102.66|6064.66|6098.28|6060.28|10
1608544870000|2020-12-21 10:01:10|6102.84|6064.84|6103.36|6065.36|6103.36|6065.36|6102.45|6064.45|10
1608544880000|2020-12-21 10:01:20|6103.2|6065.2|6104.18|6066.18|6104.37|6066.37|6103.09|6065.09|10
1608544890000|2020-12-21 10:01:30|6104.55|6066.55|6104.67|6066.67|6105.24|6067.24|6104.55|6066.55|10
1608544900000|2020-12-21 10:01:40|6104.32|6066.32|6103.63|6065.63|6104.32|6066.32|6103.39|6065.39|10
1608544910000|2020-12-21 10:01:50|6103.66|6065.66|6104.97|6066.97|6104.97|6066.97|6103.6|6065.6|10
1608544920000|2020-12-21 10:02:00|6105.39|6067.39|6108.08|6070.08|6108.08|6070.08|6105.39|6067.39|10
1608544930000|2020-12-21 10:02:10|6108.24|6070.24|6109.74|6071.74|6109.74|6071.74|6108.06|6070.06|10
1608544940000|2020-12-21 10:02:20|6110.06|6072.06|6111.25|6073.25|6111.25|6073.25|6110.01|6072.01|10
1608544950000|2020-12-21 10:02:30|6111.16|6073.16|6109.61|6071.61|6111.16|6073.16|6109.61|6071.61|10
1608544960000|2020-12-21 10:02:40|6109.57|6071.57|6109.08|6071.08|6109.57|6071.57|6109.08|6071.08|10
1608544970000|2020-12-21 10:02:50|6108.65|6070.65|6105.88|6067.88|6108.65|6070.65|6105.88|6067.88|9
1608544980000|2020-12-21 10:03:00|6105.34|6067.34|6100.8|6062.8|6105.34|6067.34|6100.8|6062.8|10
1608544990000|2020-12-21 10:03:10|6101.04|6063.04|6098.26|6060.26|6101.04|6063.04|6098.26|6060.26|10
1608545000000|2020-12-21 10:03:20|6097.69|6059.69|6094.35|6056.35|6097.69|6059.69|6094.35|6056.35|10
1608545010000|2020-12-21 10:03:30|6093.85|6055.85|6093.31|6055.31|6094.46|6056.46|6093.31|6055.31|9
1608545020000|2020-12-21 10:03:40|6093.22|6055.22|6090.56|6052.56|6093.22|6055.22|6090.56|6052.56|10
1608545030000|2020-12-21 10:03:50|6089.65|6051.65|6089.55|6051.55|6089.7|6051.7|6088.38|6050.38|10
1608545040000|2020-12-21 10:04:00|6089.56|6051.56|6085.98|6047.98|6089.94|6051.94|6085.98|6047.98|10
1608545050000|2020-12-21 10:04:10|6085.53|6047.53|6079.61|6041.61|6085.53|6047.53|6079.61|6041.61|10
1608545060000|2020-12-21 10:04:20|6078.31|6040.31|6074.63|6036.63|6078.31|6040.31|6074.19|6036.19|10
1608545070000|2020-12-21 10:04:30|6074.03|6036.03|6071.59|6033.59|6074.03|6036.03|6071.48|6033.48|10
1608545080000|2020-12-21 10:04:40|6071.13|6033.13|6067.22|6029.22|6071.13|6033.13|6067.22|6029.22|10
1608545090000|2020-12-21 10:04:50|6067.55|6029.55|6067.52|6029.52|6067.63|6029.63|6067.38|6029.38|10
1608545100000|2020-12-21 10:05:00|6067.66|6029.66|6067.36|6029.36|6067.66|6029.66|6067.33|6029.33|10
1608545110000|2020-12-21 10:05:10|6067.16|6029.16|6062.59|6024.59|6067.16|6029.16|6062.59|6024.59|10
1608545120000|2020-12-21 10:05:20|6062.31|6024.31|6059.32|6021.32|6062.31|6024.31|6059.32|6021.32|10
1608545130000|2020-12-21 10:05:30|6058.57|6020.57|6054.36|6016.36|6058.57|6020.57|6054.36|6016.36|10
1608545140000|2020-12-21 10:05:40|6054.34|6016.34|6052.24|6014.24|6054.34|6016.34|6052.24|6014.24|10
1608545150000|2020-12-21 10:05:50|6052.44|6014.44|6053.42|6015.42|6053.42|6015.42|6050.62|6012.62|10
1608545160000|2020-12-21 10:06:00|6053.48|6015.48|6053.42|6015.42|6053.84|6015.84|6053.42|6015.42|10
1608545170000|2020-12-21 10:06:10|6053.14|6015.14|6052.12|6014.12|6053.14|6015.14|6052.12|6014.12|9
1608545180000|2020-12-21 10:06:20|6051.5|6013.5|6051.18|6013.18|6051.58|6013.58|6051.04|6013.04|10
1608545190000|2020-12-21 10:06:30|6051.26|6013.26|6051.19|6013.19|6051.95|6013.95|6051.12|6013.12|9
1608545200000|2020-12-21 10:06:40|6050.91|6012.91|6050.49|6012.49|6050.91|6012.91|6050.06|6012.06|10
1608545210000|2020-12-21 10:06:50|6050.43|6012.43|6049.8|6011.8|6050.43|6012.43|6049.61|6011.61|10
1608545220000|2020-12-21 10:07:00|6050.06|6012.06|6050.3|6012.3|6050.39|6012.39|6050|6012|9
1608545230000|2020-12-21 10:07:10|6050.29|6012.29|6050.86|6012.86|6050.95|6012.95|6050.15|6012.15|9
1608545240000|2020-12-21 10:07:20|6051.14|6013.14|6049.32|6011.32|6051.14|6013.14|6049.32|6011.32|8
1608545250000|2020-12-21 10:07:30|6049.26|6011.26|6045.23|6007.23|6049.26|6011.26|6045.23|6007.23|10
1608545260000|2020-12-21 10:07:40|6044.97|6006.97|6040.03|6002.03|6044.97|6006.97|6040.03|6002.03|10
1608545270000|2020-12-21 10:07:50|6040.18|6002.18|6039.57|6001.57|6040.18|6002.18|6039.57|6001.57|10
1608545280000|2020-12-21 10:08:00|6039.52|6001.52|6038.4|6000.4|6039.72|6001.72|6038.4|6000.4|10
1608545290000|2020-12-21 10:08:10|6038.07|6000.07|6036.99|5998.99|6038.07|6000.07|6036.67|5998.67|10
1608545300000|2020-12-21 10:08:20|6037.07|5999.07|6037|5999|6037.51|5999.51|6037|5999|10
1608545310000|2020-12-21 10:08:30|6037.19|5999.19|6037|5999|6037.49|5999.49|6036.79|5998.79|9
1608545320000|2020-12-21 10:08:40|6037.06|5999.06|6034.33|5996.33|6037.06|5999.06|6034.33|5996.33|10
1608545330000|2020-12-21 10:08:50|6033.96|5995.96|6033.38|5995.38|6034.01|5996.01|6033.26|5995.26|10
1608545340000|2020-12-21 10:09:00|6033.36|5995.36|6033.08|5995.08|6033.5|5995.5|6033.08|5995.08|10
1608545350000|2020-12-21 10:09:10|6032.64|5994.64|6031.78|5993.78|6032.83|5994.83|6031.78|5993.78|10
1608545360000|2020-12-21 10:09:20|6031.61|5993.61|6031.14|5993.14|6031.83|5993.83|6031.14|5993.14|10
1608545370000|2020-12-21 10:09:30|6031.01|5993.01|6031.11|5993.11|6031.73|5993.73|6030.95|5992.95|10
1608545380000|2020-12-21 10:09:40|6030.8|5992.8|6029.42|5991.42|6030.8|5992.8|6029.42|5991.42|10
1608545390000|2020-12-21 10:09:50|6029.52|5991.52|6028.02|5990.02|6029.52|5991.52|6028.02|5990.02|10
1608545400000|2020-12-21 10:10:00|6028.24|5990.24|6028.11|5990.11|6028.24|5990.24|6027.59|5989.59|10
1608545410000|2020-12-21 10:10:10|6028.42|5990.42|6028.27|5990.27|6028.65|5990.65|6028.02|5990.02|10
1608545420000|2020-12-21 10:10:20|6028.14|5990.14|6025.66|5987.66|6028.14|5990.14|6025.66|5987.66|10
1608545430000|2020-12-21 10:10:30|6026.08|5988.08|6027.71|5989.71|6028.32|5990.32|6026.08|5988.08|10
1608545440000|2020-12-21 10:10:40|6028.24|5990.24|6028.67|5990.67|6030.17|5992.17|6028.24|5990.24|10
1608545450000|2020-12-21 10:10:50|6028.61|5990.61|6029.42|5991.42|6029.55|5991.55|6028.61|5990.61|10
1608545460000|2020-12-21 10:11:00|6030.64|5992.64|6033.3|5995.3|6033.51|5995.51|6030.64|5992.64|10
1608545470000|2020-12-21 10:11:10|6033.59|5995.59|6037.65|5999.65|6037.94|5999.94|6033.59|5995.59|10
1608545480000|2020-12-21 10:11:20|6037.94|5999.94|6040.76|6002.76|6040.76|6002.76|6037.94|5999.94|10
1608545490000|2020-12-21 10:11:30|6041.83|6003.83|6040.96|6002.96|6041.83|6003.83|6040.6|6002.6|10
1608545500000|2020-12-21 10:11:40|6041.11|6003.11|6042.7|6004.7|6042.95|6004.95|6041.11|6003.11|7
1608545510000|2020-12-21 10:11:50|6042.75|6004.75|6028.46|5990.46|6042.85|6004.85|6028.46|5990.46|7
1608545520000|2020-12-21 10:12:00|6027.9|5989.9|6022.43|5984.43|6027.9|5989.9|6022.43|5984.43|10
1608545530000|2020-12-21 10:12:10|6022.13|5984.13|6018.3|5980.3|6022.13|5984.13|6018.3|5980.3|10
1608545540000|2020-12-21 10:12:20|6017.47|5979.47|6016.37|5978.37|6017.47|5979.47|6016.16|5978.16|10
1608545550000|2020-12-21 10:12:30|6016.67|5978.67|6017.76|5979.76|6018.65|5980.65|6016.67|5978.67|10
1608545560000|2020-12-21 10:12:40|6018.66|5980.66|6019.22|5981.22|6019.22|5981.22|6017.59|5979.59|10
1608545570000|2020-12-21 10:12:50|6019.32|5981.32|6023.02|5985.02|6023.02|5985.02|6019.32|5981.32|10
1608545580000|2020-12-21 10:13:00|6023.29|5985.29|6024.81|5986.81|6024.81|5986.81|6023.24|5985.24|10
1608545590000|2020-12-21 10:13:10|6025.27|5987.27|6028.54|5990.54|6028.54|5990.54|6025.27|5987.27|10
1608545600000|2020-12-21 10:13:20|6029.19|5991.19|6030.55|5992.55|6030.65|5992.65|6029.19|5991.19|10
1608545610000|2020-12-21 10:13:30|6030.31|5992.31|6034.06|5996.06|6034.3|5996.3|6030.31|5992.31|10
1608545620000|2020-12-21 10:13:40|6034.3|5996.3|6035.29|5997.29|6035.44|5997.44|6034.3|5996.3|10
1608545630000|2020-12-21 10:13:50|6035.27|5997.27|6032.51|5994.51|6035.35|5997.35|6032.51|5994.51|10
1608545640000|2020-12-21 10:14:00|6032.28|5994.28|6029.57|5991.57|6032.28|5994.28|6029.57|5991.57|8
1608545650000|2020-12-21 10:14:10|6029.55|5991.55|6026.13|5988.13|6029.7|5991.7|6026.11|5988.11|10
1608545660000|2020-12-21 10:14:20|6026.18|5988.18|6023.73|5985.73|6026.18|5988.18|6023.73|5985.73|10
1608545670000|2020-12-21 10:14:30|6022.94|5984.94|6021.79|5983.79|6022.94|5984.94|6020.28|5982.28|10
1608545680000|2020-12-21 10:14:40|6021.92|5983.92|6021.86|5983.86|6023.18|5985.18|6021.63|5983.63|10
1608545690000|2020-12-21 10:14:50|6022.15|5984.15|6024.83|5986.83|6024.83|5986.83|6022.15|5984.15|10
1608545700000|2020-12-21 10:15:00|6024.82|5986.82|6023.27|5985.27|6024.82|5986.82|6022.84|5984.84|10
1608545710000|2020-12-21 10:15:10|6022.53|5984.53|6022.37|5984.37|6023.39|5985.39|6022.2|5984.2|10
1608545720000|2020-12-21 10:15:20|6022.38|5984.38|6021.55|5983.55|6022.83|5984.83|6021.55|5983.55|10
1608545730000|2020-12-21 10:15:30|6021.37|5983.37|6019.13|5981.13|6021.6|5983.6|6019.13|5981.13|9
1608545740000|2020-12-21 10:15:40|6018.83|5980.83|6017.68|5979.68|6018.83|5980.83|6017.68|5979.68|10
1608545750000|2020-12-21 10:15:50|6017.47|5979.47|6016.4|5978.4|6017.47|5979.47|6016.29|5978.29|10
1608545760000|2020-12-21 10:16:00|6016.35|5978.35|6011.84|5973.84|6016.37|5978.37|6011.84|5973.84|8
1608545770000|2020-12-21 10:16:10|6011.8|5973.8|6011.28|5973.28|6012.15|5974.15|6011.13|5973.13|10
1608545780000|2020-12-21 10:16:20|6011.52|5973.52|6010.26|5972.26|6011.52|5973.52|6010.21|5972.21|9
1608545790000|2020-12-21 10:16:30|6010.07|5972.07|6008.65|5970.65|6010.15|5972.15|6008.52|5970.52|10
1608545800000|2020-12-21 10:16:40|6008.51|5970.51|6007.66|5969.66|6008.53|5970.53|6007.55|5969.55|9
1608545810000|2020-12-21 10:16:50|6007.92|5969.92|6008.04|5970.04|6008.05|5970.05|6007.7|5969.7|8
1608545820000|2020-12-21 10:17:00|6008.05|5970.05|6007.27|5969.27|6008.11|5970.11|6007.27|5969.27|8
1608545830000|2020-12-21 10:17:10|6007.09|5969.09|6007.03|5969.03|6007.09|5969.09|6006.85|5968.85|6
1608545840000|2020-12-21 10:17:20|6007.14|5969.14|6006.34|5968.34|6007.14|5969.14|6006.34|5968.34|7
1608545850000|2020-12-21 10:17:30|6006.33|5968.33|6004.61|5966.61|6006.33|5968.33|6004.61|5966.61|10
1608545860000|2020-12-21 10:17:40|6004.67|5966.67|6001.76|5963.76|6004.67|5966.67|6001.75|5963.75|10
1608545870000|2020-12-21 10:17:50|6001.87|5963.87|6000.99|5962.99|6001.87|5963.87|6000.99|5962.99|8
1608545880000|2020-12-21 10:18:00|6001.06|5963.06|5999.52|5961.52|6001.18|5963.18|5999.52|5961.52|10
1608545890000|2020-12-21 10:18:10|5999.4|5961.4|5998.44|5960.44|5999.63|5961.63|5998.44|5960.44|10
1608545900000|2020-12-21 10:18:20|5998.53|5960.53|5998.88|5960.88|5998.88|5960.88|5997.23|5959.23|10
1608545910000|2020-12-21 10:18:30|5999.12|5961.12|5997.86|5959.86|5999.17|5961.17|5997.66|5959.66|10
1608545920000|2020-12-21 10:18:40|5997.91|5959.91|5995.35|5957.35|5997.91|5959.91|5995.35|5957.35|10
1608545930000|2020-12-21 10:18:50|5995.24|5957.24|5995.16|5957.16|5995.43|5957.43|5995.06|5957.06|10
1608545940000|2020-12-21 10:19:00|5995.22|5957.22|5994.46|5956.46|5995.43|5957.43|5994.46|5956.46|9
1608545950000|2020-12-21 10:19:10|5994.42|5956.42|5994.16|5956.16|5994.42|5956.42|5994.05|5956.05|10
1608545960000|2020-12-21 10:19:20|5994.12|5956.12|5995.02|5957.02|5995.17|5957.17|5994.12|5956.12|10
1608545970000|2020-12-21 10:19:30|5994.95|5956.95|5994.3|5956.3|5995.17|5957.17|5994.2|5956.2|10
1608545980000|2020-12-21 10:19:40|5994.17|5956.17|5993.84|5955.84|5994.45|5956.45|5993.66|5955.66|10
1608545990000|2020-12-21 10:19:50|5993.79|5955.79|5993.59|5955.59|5993.97|5955.97|5993.36|5955.36|10
1608546000000|2020-12-21 10:20:00|5993.56|5955.56|5993.97|5955.97|5994.12|5956.12|5993.5|5955.5|9
1608546010000|2020-12-21 10:20:10|5993.81|5955.81|5992.73|5954.73|5994.22|5956.22|5992.73|5954.73|10
1608546020000|2020-12-21 10:20:20|5992.9|5954.9|5990.66|5952.66|5992.9|5954.9|5990.66|5952.66|10
1608546030000|2020-12-21 10:20:30|5990.71|5952.71|5989.21|5951.21|5990.71|5952.71|5989.21|5951.21|10
1608546040000|2020-12-21 10:20:40|5989.11|5951.11|5987.65|5949.65|5989.36|5951.36|5987.65|5949.65|10
1608546050000|2020-12-21 10:20:50|5987.38|5949.38|5981.41|5943.41|5987.38|5949.38|5981.2|5943.2|10
1608546060000|2020-12-21 10:21:00|5980.31|5942.31|5983.7|5945.7|5983.7|5945.7|5978.07|5940.07|10
1608546070000|2020-12-21 10:21:10|5982.82|5944.82|5976.04|5938.04|5983.24|5945.24|5974.07|5936.07|10
1608546080000|2020-12-21 10:21:20|5974.45|5936.45|5960.03|5922.03|5974.45|5936.45|5960.03|5922.03|10
1608546090000|2020-12-21 10:21:30|5957.73|5919.73|5940.88|5902.88|5957.73|5919.73|5940.88|5902.88|10
1608546100000|2020-12-21 10:21:40|5939.06|5901.06|5922.75|5884.75|5939.06|5901.06|5922.75|5884.75|10
1608546110000|2020-12-21 10:21:50|5920.66|5882.66|5907.78|5869.78|5920.66|5882.66|5907.78|5869.78|10
1608546120000|2020-12-21 10:22:00|5907.6|5869.6|5905.82|5867.82|5908.32|5870.32|5902.42|5864.42|10
1608546130000|2020-12-21 10:22:10|5904.84|5866.84|5898.23|5860.23|5904.84|5866.84|5898.23|5860.23|10
1608546140000|2020-12-21 10:22:20|5897.24|5859.24|5886.98|5848.98|5897.24|5859.24|5886.98|5848.98|10
1608546150000|2020-12-21 10:22:30|5885.87|5847.87|5872.41|5834.41|5885.87|5847.87|5872.34|5834.34|10
1608546160000|2020-12-21 10:22:40|5871.71|5833.71|5868.77|5830.77|5871.71|5833.71|5868.75|5830.75|10
1608546170000|2020-12-21 10:22:50|5868.59|5830.59|5867.88|5829.88|5868.59|5830.59|5867.77|5829.77|10
1608546180000|2020-12-21 10:23:00|5867.59|5829.59|5866.18|5828.18|5867.59|5829.59|5866.18|5828.18|10
1608546190000|2020-12-21 10:23:10|5866.06|5828.06|5866.15|5828.15|5866.5|5828.5|5865.85|5827.85|10
1608546200000|2020-12-21 10:23:20|5866.3|5828.3|5866.56|5828.56|5866.67|5828.67|5866.07|5828.07|9
1608546210000|2020-12-21 10:23:30|5866.75|5828.75|5865.88|5827.88|5866.81|5828.81|5865.88|5827.88|10
1608546220000|2020-12-21 10:23:40|5865.47|5827.47|5864.65|5826.65|5865.47|5827.47|5864.65|5826.65|10
1608546230000|2020-12-21 10:23:50|5864.59|5826.59|5864.57|5826.57|5864.7|5826.7|5864.11|5826.11|10
1608546240000|2020-12-21 10:24:00|5864.86|5826.86|5865.41|5827.41|5865.71|5827.71|5864.83|5826.83|10
1608546250000|2020-12-21 10:24:10|5865.62|5827.62|5865.49|5827.49|5866.22|5828.22|5865.39|5827.39|10
1608546260000|2020-12-21 10:24:20|5865.59|5827.59|5864.59|5826.59|5865.81|5827.81|5864.59|5826.59|10
1608546270000|2020-12-21 10:24:30|5864.18|5826.18|5864.85|5826.85|5865.09|5827.09|5864.08|5826.08|10
1608546280000|2020-12-21 10:24:40|5864.64|5826.64|5864.35|5826.35|5864.84|5826.84|5863.98|5825.98|10
1608546290000|2020-12-21 10:24:50|5864.42|5826.42|5864.23|5826.23|5864.8|5826.8|5863.67|5825.67|9
1608546300000|2020-12-21 10:25:00|5864.86|5826.86|5868.47|5830.47|5869.4|5831.4|5864.86|5826.86|10
1608546310000|2020-12-21 10:25:10|5869.7|5831.7|5870.54|5832.54|5870.66|5832.66|5869.7|5831.7|10
1608546320000|2020-12-21 10:25:20|5871.1|5833.1|5871.19|5833.19|5871.64|5833.64|5869.29|5831.29|9
1608546330000|2020-12-21 10:25:30|5871.56|5833.56|5870.94|5832.94|5871.56|5833.56|5870.03|5832.03|10
1608546340000|2020-12-21 10:25:40|5870.93|5832.93|5871.7|5833.7|5871.7|5833.7|5870.62|5832.62|8
1608546350000|2020-12-21 10:25:50|5871.58|5833.58|5875.71|5837.71|5875.71|5837.71|5870.06|5832.06|9
1608546360000|2020-12-21 10:26:00|5876.06|5838.06|5878.39|5840.39|5878.39|5840.39|5876.04|5838.04|10
1608546370000|2020-12-21 10:26:10|5878.58|5840.58|5879.95|5841.95|5879.95|5841.95|5878.58|5840.58|8
1608546380000|2020-12-21 10:26:20|5879.99|5841.99|5879.86|5841.86|5881.14|5843.14|5879.23|5841.23|10
1608546390000|2020-12-21 10:26:30|5878.86|5840.86|5886.72|5848.72|5886.72|5848.72|5878.62|5840.62|10
1608546400000|2020-12-21 10:26:40|5886.54|5848.54|5892.68|5854.68|5892.68|5854.68|5886.54|5848.54|10
1608546410000|2020-12-21 10:26:50|5893.16|5855.16|5898.39|5860.39|5898.39|5860.39|5893.16|5855.16|10
1608546420000|2020-12-21 10:27:00|5899.22|5861.22|5908.03|5870.03|5908.03|5870.03|5899.22|5861.22|10
1608546430000|2020-12-21 10:27:10|5908.45|5870.45|5912.9|5874.9|5912.9|5874.9|5908.45|5870.45|10
1608546440000|2020-12-21 10:27:20|5913.31|5875.31|5914.31|5876.31|5914.31|5876.31|5912.91|5874.91|10
1608546450000|2020-12-21 10:27:30|5914.75|5876.75|5916.36|5878.36|5916.36|5878.36|5914.75|5876.75|10
1608546460000|2020-12-21 10:27:40|5916.11|5878.11|5914.18|5876.18|5916.11|5878.11|5914.14|5876.14|10
1608546470000|2020-12-21 10:27:50|5914.19|5876.19|5914.5|5876.5|5914.57|5876.57|5914.17|5876.17|10
1608546480000|2020-12-21 10:28:00|5914.35|5876.35|5915.22|5877.22|5915.25|5877.25|5914.28|5876.28|10
1608546490000|2020-12-21 10:28:10|5915.42|5877.42|5916.09|5878.09|5916.09|5878.09|5915.42|5877.42|9
1608546500000|2020-12-21 10:28:20|5916.28|5878.28|5916.16|5878.16|5916.95|5878.95|5916.16|5878.16|10
1608546510000|2020-12-21 10:28:30|5916.38|5878.38|5915.85|5877.85|5916.38|5878.38|5915.68|5877.68|10
1608546520000|2020-12-21 10:28:40|5915.64|5877.64|5913.42|5875.42|5915.66|5877.66|5913.42|5875.42|8
1608546530000|2020-12-21 10:28:50|5913.19|5875.19|5912.38|5874.38|5913.19|5875.19|5912.38|5874.38|9
1608546540000|2020-12-21 10:29:00|5912.44|5874.44|5911.65|5873.65|5912.82|5874.82|5909.97|5871.97|10
1608546550000|2020-12-21 10:29:10|5911.93|5873.93|5911.33|5873.33|5912.41|5874.41|5911.13|5873.13|10
1608546560000|2020-12-21 10:29:20|5911.07|5873.07|5909.23|5871.23|5911.07|5873.07|5908.98|5870.98|10
1608546570000|2020-12-21 10:29:30|5909.52|5871.52|5908.3|5870.3|5909.67|5871.67|5908.3|5870.3|10
1608546580000|2020-12-21 10:29:40|5908.67|5870.67|5906.87|5868.87|5908.67|5870.67|5906.87|5868.87|10
1608546590000|2020-12-21 10:29:50|5905.96|5867.96|5902.98|5864.98|5905.96|5867.96|5902.98|5864.98|10
1608546600000|2020-12-21 10:30:00|5902.17|5864.17|5901.34|5863.34|5902.17|5864.17|5900.88|5862.88|8
1608546610000|2020-12-21 10:30:10|5901.54|5863.54|5902.33|5864.33|5903.15|5865.15|5901.54|5863.54|10
1608546620000|2020-12-21 10:30:20|5902.21|5864.21|5902.92|5864.92|5902.92|5864.92|5901.73|5863.73|10
1608546630000|2020-12-21 10:30:30|5902.93|5864.93|5901.88|5863.88|5902.93|5864.93|5901.88|5863.88|10
1608546640000|2020-12-21 10:30:40|5901.31|5863.31|5900.65|5862.65|5901.47|5863.47|5900.51|5862.51|9
1608546650000|2020-12-21 10:30:50|5900.45|5862.45|5901.06|5863.06|5901.06|5863.06|5900.45|5862.45|8
1608546660000|2020-12-21 10:31:00|5901.15|5863.15|5901.35|5863.35|5901.67|5863.67|5901.06|5863.06|9
1608546670000|2020-12-21 10:31:10|5901.37|5863.37|5902.03|5864.03|5902.12|5864.12|5901.37|5863.37|10
1608546680000|2020-12-21 10:31:20|5902.22|5864.22|5901|5863|5902.34|5864.34|5901|5863|10
1608546690000|2020-12-21 10:31:30|5900.75|5862.75|5899.8|5861.8|5900.75|5862.75|5899.8|5861.8|10
1608546700000|2020-12-21 10:31:40|5899.67|5861.67|5900.45|5862.45|5900.45|5862.45|5899.55|5861.55|9
1608546710000|2020-12-21 10:31:50|5900.58|5862.58|5901.85|5863.85|5901.85|5863.85|5900.49|5862.49|10
1608546720000|2020-12-21 10:32:00|5901.84|5863.84|5903.15|5865.15|5903.15|5865.15|5901.84|5863.84|10
1608546730000|2020-12-21 10:32:10|5903.26|5865.26|5905.14|5867.14|5905.14|5867.14|5903.26|5865.26|10
1608546740000|2020-12-21 10:32:20|5905.13|5867.13|5905.39|5867.39|5905.48|5867.48|5905.13|5867.13|10
1608546750000|2020-12-21 10:32:30|5906.74|5868.74|5907.84|5869.84|5907.84|5869.84|5906.41|5868.41|9
1608546760000|2020-12-21 10:32:40|5907.64|5869.64|5912.75|5874.75|5912.75|5874.75|5907.64|5869.64|10
1608546770000|2020-12-21 10:32:50|5913.42|5875.42|5913.16|5875.16|5913.43|5875.43|5913.02|5875.02|8
1608546780000|2020-12-21 10:33:00|5913.47|5875.47|5914.21|5876.21|5914.26|5876.26|5913.47|5875.47|8
1608546790000|2020-12-21 10:33:10|5913.97|5875.97|5914.42|5876.42|5914.64|5876.64|5913.93|5875.93|9
1608546800000|2020-12-21 10:33:20|5914.51|5876.51|5916.2|5878.2|5916.2|5878.2|5914.21|5876.21|10
1608546810000|2020-12-21 10:33:30|5915.67|5877.67|5915.7|5877.7|5917.52|5879.52|5915.67|5877.67|7
1608546820000|2020-12-21 10:33:40|5914.56|5876.56|5917.21|5879.21|5919.32|5881.32|5914.56|5876.56|8
1608546830000|2020-12-21 10:33:50|5917.5|5879.5|5913.95|5875.95|5917.57|5879.57|5913.11|5875.11|10
1608546840000|2020-12-21 10:34:00|5913.77|5875.77|5910.08|5872.08|5913.77|5875.77|5910.08|5872.08|10
1608546850000|2020-12-21 10:34:10|5910.17|5872.17|5908.46|5870.46|5910.49|5872.49|5908.46|5870.46|10
1608546860000|2020-12-21 10:34:20|5908.13|5870.13|5907.52|5869.52|5908.75|5870.75|5907.52|5869.52|10
1608546870000|2020-12-21 10:34:30|5907.58|5869.58|5907.81|5869.81|5907.87|5869.87|5907.26|5869.26|10
1608546880000|2020-12-21 10:34:40|5908.18|5870.18|5910.62|5872.62|5910.62|5872.62|5907.96|5869.96|10
1608546890000|2020-12-21 10:34:50|5911.09|5873.09|5915.1|5877.1|5915.1|5877.1|5911.09|5873.09|10
1608546900000|2020-12-21 10:35:00|5915.76|5877.76|5917.58|5879.58|5917.69|5879.69|5915.07|5877.07|10
1608546910000|2020-12-21 10:35:10|5917.4|5879.4|5918.02|5880.02|5918.13|5880.13|5917.4|5879.4|10
1608546920000|2020-12-21 10:35:20|5918.21|5880.21|5919.83|5881.83|5919.83|5881.83|5918.21|5880.21|10
1608546930000|2020-12-21 10:35:30|5919.98|5881.98|5923.05|5885.05|5923.23|5885.23|5919.98|5881.98|9
1608546940000|2020-12-21 10:35:40|5922.78|5884.78|5925.7|5887.7|5925.7|5887.7|5922.67|5884.67|10
1608546950000|2020-12-21 10:35:50|5925.67|5887.67|5926.16|5888.16|5926.18|5888.18|5925.54|5887.54|10
1608546960000|2020-12-21 10:36:00|5926.72|5888.72|5926.22|5888.22|5926.72|5888.72|5925.54|5887.54|10
1608546970000|2020-12-21 10:36:10|5926.28|5888.28|5927.21|5889.21|5927.22|5889.22|5926.2|5888.2|10
1608546980000|2020-12-21 10:36:20|5927.3|5889.3|5926.85|5888.85|5927.33|5889.33|5926.85|5888.85|8
1608546990000|2020-12-21 10:36:30|5926.66|5888.66|5926.51|5888.51|5927.41|5889.41|5926.51|5888.51|10
1608547000000|2020-12-21 10:36:40|5926.46|5888.46|5927.91|5889.91|5928.04|5890.04|5926.46|5888.46|10
1608547010000|2020-12-21 10:36:50|5927.78|5889.78|5928.68|5890.68|5928.87|5890.87|5927.65|5889.65|10
1608547020000|2020-12-21 10:37:00|5928.59|5890.59|5927.32|5889.32|5928.59|5890.59|5927.29|5889.29|10
1608547030000|2020-12-21 10:37:10|5927.26|5889.26|5925.52|5887.52|5927.26|5889.26|5925.52|5887.52|10
1608547040000|2020-12-21 10:37:20|5925.59|5887.59|5926.02|5888.02|5926.02|5888.02|5925.37|5887.37|9
1608547050000|2020-12-21 10:37:30|5926.22|5888.22|5927.43|5889.43|5927.57|5889.57|5926.19|5888.19|10
1608547060000|2020-12-21 10:37:40|5927.6|5889.6|5928.77|5890.77|5929.07|5891.07|5927.55|5889.55|10
1608547070000|2020-12-21 10:37:50|5929.09|5891.09|5927.59|5889.59|5929.09|5891.09|5927.59|5889.59|10
1608547080000|2020-12-21 10:38:00|5927.26|5889.26|5929.56|5891.56|5929.63|5891.63|5927.26|5889.26|10
1608547090000|2020-12-21 10:38:10|5929.15|5891.15|5932.15|5894.15|5932.15|5894.15|5929.15|5891.15|10
1608547100000|2020-12-21 10:38:20|5931.93|5893.93|5929.31|5891.31|5931.93|5893.93|5928.31|5890.31|10
1608547110000|2020-12-21 10:38:30|5929.23|5891.23|5928.57|5890.57|5929.26|5891.26|5928.24|5890.24|10
1608547120000|2020-12-21 10:38:40|5928.28|5890.28|5925.59|5887.59|5928.28|5890.28|5925.51|5887.51|10
1608547130000|2020-12-21 10:38:50|5925.15|5887.15|5922.57|5884.57|5925.15|5887.15|5922.57|5884.57|10
1608547140000|2020-12-21 10:39:00|5922.53|5884.53|5920.34|5882.34|5923.31|5885.31|5919.93|5881.93|10
1608547150000|2020-12-21 10:39:10|5920.43|5882.43|5921.43|5883.43|5921.77|5883.77|5920.2|5882.2|10
1608547160000|2020-12-21 10:39:20|5921.9|5883.9|5919.55|5881.55|5921.93|5883.93|5919.55|5881.55|10
1608547170000|2020-12-21 10:39:30|5918.78|5880.78|5917.45|5879.45|5918.78|5880.78|5917.39|5879.39|10
1608547180000|2020-12-21 10:39:40|5917.53|5879.53|5917.93|5879.93|5918.24|5880.24|5917.2|5879.2|10
1608547190000|2020-12-21 10:39:50|5918.02|5880.02|5916.91|5878.91|5918.16|5880.16|5916.05|5878.05|10
1608547200000|2020-12-21 10:40:00|5917.07|5879.07|5916.03|5878.03|5917.07|5879.07|5915.1|5877.1|10
1608547210000|2020-12-21 10:40:10|5916.15|5878.15|5917.45|5879.45|5917.45|5879.45|5916.15|5878.15|10
1608547220000|2020-12-21 10:40:20|5917.65|5879.65|5915.12|5877.12|5917.65|5879.65|5914.66|5876.66|10
1608547230000|2020-12-21 10:40:30|5914.26|5876.26|5915.41|5877.41|5915.41|5877.41|5913.19|5875.19|10
1608547240000|2020-12-21 10:40:40|5916.07|5878.07|5917.29|5879.29|5917.46|5879.46|5916.07|5878.07|9
1608547250000|2020-12-21 10:40:50|5918.05|5880.05|5918.37|5880.37|5918.57|5880.57|5917.02|5879.02|10
1608547260000|2020-12-21 10:41:00|5918.04|5880.04|5917.83|5879.83|5918.04|5880.04|5917.24|5879.24|10
1608547270000|2020-12-21 10:41:10|5917.72|5879.72|5917.37|5879.37|5917.72|5879.72|5915.69|5877.69|10
1608547280000|2020-12-21 10:41:20|5918.06|5880.06|5918.78|5880.78|5919.05|5881.05|5916.79|5878.79|10
1608547290000|2020-12-21 10:41:30|5918.69|5880.69|5918.69|5880.69|5918.69|5880.69|5917.46|5879.46|10
1608547300000|2020-12-21 10:41:40|5918.98|5880.98|5920.99|5882.99|5920.99|5882.99|5918.78|5880.78|10
1608547310000|2020-12-21 10:41:50|5920.19|5882.19|5924.41|5886.41|5924.41|5886.41|5920.19|5882.19|10
1608547320000|2020-12-21 10:42:00|5924.94|5886.94|5924.53|5886.53|5925.05|5887.05|5924.46|5886.46|10
1608547330000|2020-12-21 10:42:10|5925.25|5887.25|5928.43|5890.43|5928.43|5890.43|5925.25|5887.25|10
1608547340000|2020-12-21 10:42:20|5929.86|5891.86|5931.89|5893.89|5931.89|5893.89|5929.86|5891.86|10
1608547350000|2020-12-21 10:42:30|5931.97|5893.97|5932.31|5894.31|5932.31|5894.31|5931.51|5893.51|9
1608547360000|2020-12-21 10:42:40|5933.13|5895.13|5936.16|5898.16|5936.16|5898.16|5933.13|5895.13|10
1608547370000|2020-12-21 10:42:50|5936.56|5898.56|5938.91|5900.91|5938.91|5900.91|5936.56|5898.56|10
1608547380000|2020-12-21 10:43:00|5939.38|5901.38|5941.42|5903.42|5941.42|5903.42|5939.24|5901.24|10
1608547390000|2020-12-21 10:43:10|5941.43|5903.43|5945.1|5907.1|5945.21|5907.21|5941.43|5903.43|10
1608547400000|2020-12-21 10:43:20|5945.02|5907.02|5947.81|5909.81|5947.81|5909.81|5945.02|5907.02|10
1608547410000|2020-12-21 10:43:30|5947.55|5909.55|5949.63|5911.63|5949.63|5911.63|5947.55|5909.55|9
1608547420000|2020-12-21 10:43:40|5950.66|5912.66|5952.01|5914.01|5952.15|5914.15|5950.54|5912.54|10
1608547430000|2020-12-21 10:43:50|5952.42|5914.42|5954.01|5916.01|5954.09|5916.09|5952.24|5914.24|10
1608547440000|2020-12-21 10:44:00|5953.86|5915.86|5952.59|5914.59|5953.86|5915.86|5952.07|5914.07|10
1608547450000|2020-12-21 10:44:10|5952.07|5914.07|5951.67|5913.67|5952.07|5914.07|5951.67|5913.67|5
1608547470000|2020-12-21 10:44:30|5951.26|5913.26|5947.77|5909.77|5951.26|5913.26|5947.56|5909.56|6
1608547480000|2020-12-21 10:44:40|5947.78|5909.78|5947.75|5909.75|5948.18|5910.18|5947.46|5909.46|10
1608547490000|2020-12-21 10:44:50|5947.69|5909.69|5947.08|5909.08|5948.58|5910.58|5947.03|5909.03|10
1608547500000|2020-12-21 10:45:00|5947.26|5909.26|5947.08|5909.08|5947.41|5909.41|5946.73|5908.73|10
1608547510000|2020-12-21 10:45:10|5947.23|5909.23|5947.32|5909.32|5947.32|5909.32|5946.51|5908.51|10
1608547520000|2020-12-21 10:45:20|5947.72|5909.72|5946.2|5908.2|5948.33|5910.33|5946.2|5908.2|10
1608547530000|2020-12-21 10:45:30|5946.34|5908.34|5945.44|5907.44|5946.65|5908.65|5945.44|5907.44|9
1608547540000|2020-12-21 10:45:40|5945.45|5907.45|5947.56|5909.56|5947.56|5909.56|5945.45|5907.45|8
1608547550000|2020-12-21 10:45:50|5947.47|5909.47|5948.29|5910.29|5948.29|5910.29|5947.3|5909.3|10
1608547560000|2020-12-21 10:46:00|5947.37|5909.37|5946.26|5908.26|5947.37|5909.37|5946.26|5908.26|10
1608547570000|2020-12-21 10:46:10|5946.17|5908.17|5947.57|5909.57|5947.57|5909.57|5946.03|5908.03|10
1608547580000|2020-12-21 10:46:20|5947.63|5909.63|5945.53|5907.53|5947.69|5909.69|5945.53|5907.53|10
1608547590000|2020-12-21 10:46:30|5945.39|5907.39|5941.23|5903.23|5945.39|5907.39|5941.02|5903.02|10
1608547600000|2020-12-21 10:46:40|5941.06|5903.06|5939.77|5901.77|5942.04|5904.04|5939.77|5901.77|10
1608547610000|2020-12-21 10:46:50|5939.04|5901.04|5935.11|5897.11|5939.04|5901.04|5935.11|5897.11|10
1608547620000|2020-12-21 10:47:00|5934.03|5896.03|5931.35|5893.35|5934.03|5896.03|5931.35|5893.35|10
1608547630000|2020-12-21 10:47:10|5930.25|5892.25|5928|5890|5930.25|5892.25|5928|5890|10
1608547640000|2020-12-21 10:47:20|5927.7|5889.7|5926.66|5888.66|5927.87|5889.87|5926.66|5888.66|10
1608547650000|2020-12-21 10:47:30|5925.79|5887.79|5922.36|5884.36|5925.79|5887.79|5922.36|5884.36|10
1608547660000|2020-12-21 10:47:40|5922.19|5884.19|5922.21|5884.21|5922.47|5884.47|5921.62|5883.62|9
1608547670000|2020-12-21 10:47:50|5922.45|5884.45|5919.82|5881.82|5922.45|5884.45|5919.82|5881.82|10
1608547680000|2020-12-21 10:48:00|5919.73|5881.73|5918.58|5880.58|5919.73|5881.73|5917.9|5879.9|10
1608547690000|2020-12-21 10:48:10|5919.06|5881.06|5919.19|5881.19|5919.42|5881.42|5918.45|5880.45|10
1608547700000|2020-12-21 10:48:20|5919.5|5881.5|5919.3|5881.3|5920.18|5882.18|5919.24|5881.24|10
1608547710000|2020-12-21 10:48:30|5919.02|5881.02|5918.27|5880.27|5919.13|5881.13|5918.27|5880.27|10
1608547720000|2020-12-21 10:48:40|5918.21|5880.21|5919.04|5881.04|5919.04|5881.04|5917.93|5879.93|10
1608547730000|2020-12-21 10:48:50|5919.19|5881.19|5918.76|5880.76|5920.2|5882.2|5918.76|5880.76|10
1608547740000|2020-12-21 10:49:00|5918.78|5880.78|5918.52|5880.52|5918.88|5880.88|5918.45|5880.45|10
1608547750000|2020-12-21 10:49:10|5918.59|5880.59|5918.54|5880.54|5919.04|5881.04|5918.44|5880.44|10
1608547760000|2020-12-21 10:49:20|5918.42|5880.42|5918.48|5880.48|5918.64|5880.64|5917.84|5879.84|10
1608547770000|2020-12-21 10:49:30|5918.29|5880.29|5917.25|5879.25|5918.29|5880.29|5916.27|5878.27|10
1608547780000|2020-12-21 10:49:40|5917.4|5879.4|5917.24|5879.24|5917.67|5879.67|5916.95|5878.95|10
1608547790000|2020-12-21 10:49:50|5917.25|5879.25|5919.2|5881.2|5919.2|5881.2|5917.25|5879.25|10
1608547800000|2020-12-21 10:50:00|5919.16|5881.16|5919.29|5881.29|5919.43|5881.43|5918.86|5880.86|10
1608547810000|2020-12-21 10:50:10|5919.54|5881.54|5918.38|5880.38|5919.54|5881.54|5917.92|5879.92|10
1608547820000|2020-12-21 10:50:20|5918.37|5880.37|5916.03|5878.03|5918.37|5880.37|5914.94|5876.94|10
1608547830000|2020-12-21 10:50:30|5915.4|5877.4|5915.52|5877.52|5915.56|5877.56|5915.02|5877.02|10
1608547840000|2020-12-21 10:50:40|5915.63|5877.63|5917.02|5879.02|5917.17|5879.17|5915.63|5877.63|10
1608547850000|2020-12-21 10:50:50|5916.77|5878.77|5918.66|5880.66|5918.87|5880.87|5916.75|5878.75|10
1608547860000|2020-12-21 10:51:00|5918.64|5880.64|5922.73|5884.73|5922.73|5884.73|5918.64|5880.64|10
1608547870000|2020-12-21 10:51:10|5922.76|5884.76|5924.86|5886.86|5924.86|5886.86|5922.75|5884.75|10
1608547880000|2020-12-21 10:51:20|5925.23|5887.23|5927.78|5889.78|5928.51|5890.51|5925.23|5887.23|10
1608547890000|2020-12-21 10:51:30|5927.21|5889.21|5926.18|5888.18|5927.77|5889.77|5926.18|5888.18|10
1608547900000|2020-12-21 10:51:40|5926.46|5888.46|5928.42|5890.42|5928.42|5890.42|5926.2|5888.2|10
1608547910000|2020-12-21 10:51:50|5928.96|5890.96|5929.62|5891.62|5929.62|5891.62|5928.96|5890.96|10
1608547920000|2020-12-21 10:52:00|5929.58|5891.58|5930.11|5892.11|5930.78|5892.78|5929.58|5891.58|10
1608547930000|2020-12-21 10:52:10|5929.92|5891.92|5927.87|5889.87|5929.92|5891.92|5927.87|5889.87|10
1608547940000|2020-12-21 10:52:20|5927.9|5889.9|5927.97|5889.97|5928.14|5890.14|5927.7|5889.7|10
1608547950000|2020-12-21 10:52:30|5928.18|5890.18|5927.79|5889.79|5928.18|5890.18|5927.2|5889.2|10
1608547960000|2020-12-21 10:52:40|5928.13|5890.13|5926.64|5888.64|5928.13|5890.13|5926.56|5888.56|10
1608547970000|2020-12-21 10:52:50|5926.35|5888.35|5924.77|5886.77|5926.35|5888.35|5924.77|5886.77|10
1608547980000|2020-12-21 10:53:00|5924.65|5886.65|5921.8|5883.8|5924.65|5886.65|5921.8|5883.8|10
1608547990000|2020-12-21 10:53:10|5921.26|5883.26|5919.49|5881.49|5921.26|5883.26|5919.49|5881.49|10
1608548000000|2020-12-21 10:53:20|5918.98|5880.98|5919.09|5881.09|5919.09|5881.09|5918.26|5880.26|10
1608548010000|2020-12-21 10:53:30|5918.83|5880.83|5918.06|5880.06|5918.85|5880.85|5918.02|5880.02|10
1608548020000|2020-12-21 10:53:40|5918.02|5880.02|5919.24|5881.24|5919.28|5881.28|5917.96|5879.96|10
1608548030000|2020-12-21 10:53:50|5919.33|5881.33|5920.09|5882.09|5920.13|5882.13|5919.23|5881.23|9
1608548040000|2020-12-21 10:54:00|5920.08|5882.08|5923.3|5885.3|5923.3|5885.3|5920.08|5882.08|10
1608548050000|2020-12-21 10:54:10|5923.73|5885.73|5926.86|5888.86|5926.86|5888.86|5923.73|5885.73|10
1608548060000|2020-12-21 10:54:20|5927.18|5889.18|5927.87|5889.87|5927.87|5889.87|5926.9|5888.9|10
1608548070000|2020-12-21 10:54:30|5928.26|5890.26|5932.24|5894.24|5932.24|5894.24|5928.26|5890.26|10
1608548080000|2020-12-21 10:54:40|5932.57|5894.57|5934.35|5896.35|5934.35|5896.35|5932.57|5894.57|9
1608548090000|2020-12-21 10:54:50|5933.79|5895.79|5933.89|5895.89|5934.23|5896.23|5933.55|5895.55|9
1608548100000|2020-12-21 10:55:00|5933.78|5895.78|5933.85|5895.85|5933.97|5895.97|5933.59|5895.59|10
1608548110000|2020-12-21 10:55:10|5933.92|5895.92|5933.56|5895.56|5934.02|5896.02|5933.3|5895.3|10
1608548120000|2020-12-21 10:55:20|5933.32|5895.32|5931.17|5893.17|5933.32|5895.32|5931.17|5893.17|10
1608548130000|2020-12-21 10:55:30|5931.19|5893.19|5930.9|5892.9|5931.74|5893.74|5930.62|5892.62|10
1608548140000|2020-12-21 10:55:40|5931.02|5893.02|5929.03|5891.03|5931.67|5893.67|5929.03|5891.03|10
1608548150000|2020-12-21 10:55:50|5928.51|5890.51|5925.4|5887.4|5928.51|5890.51|5925.4|5887.4|10
1608548160000|2020-12-21 10:56:00|5925.29|5887.29|5922.28|5884.28|5925.38|5887.38|5922.28|5884.28|10
1608548170000|2020-12-21 10:56:10|5921.69|5883.69|5921.53|5883.53|5921.8|5883.8|5921.21|5883.21|10
1608548180000|2020-12-21 10:56:20|5921.25|5883.25|5917.84|5879.84|5921.25|5883.25|5917.84|5879.84|10
1608548190000|2020-12-21 10:56:30|5917.83|5879.83|5912.92|5874.92|5917.83|5879.83|5912.92|5874.92|10
1608548200000|2020-12-21 10:56:40|5912.12|5874.12|5908.83|5870.83|5912.12|5874.12|5908.74|5870.74|10
1608548210000|2020-12-21 10:56:50|5908.46|5870.46|5907.19|5869.19|5908.46|5870.46|5907.19|5869.19|10
1608548220000|2020-12-21 10:57:00|5907.43|5869.43|5903.65|5865.65|5907.43|5869.43|5903.65|5865.65|10
1608548230000|2020-12-21 10:57:10|5902.87|5864.87|5898.43|5860.43|5902.93|5864.93|5898.43|5860.43|10
1608548240000|2020-12-21 10:57:20|5898.3|5860.3|5895.58|5857.58|5898.3|5860.3|5895.58|5857.58|10
1608548250000|2020-12-21 10:57:30|5895.4|5857.4|5898.44|5860.44|5898.44|5860.44|5895.4|5857.4|9
1608548260000|2020-12-21 10:57:40|5899.01|5861.01|5900.22|5862.22|5900.22|5862.22|5898.55|5860.55|9
1608548280000|2020-12-21 10:58:00|5900.2|5862.2|5898.31|5860.31|5900.2|5862.2|5898.31|5860.31|2
1608548290000|2020-12-21 10:58:10|5896.96|5858.96|5888.46|5850.46|5896.96|5858.96|5888.46|5850.46|9
1608548300000|2020-12-21 10:58:20|5888.08|5850.08|5884.19|5846.19|5888.08|5850.08|5884.19|5846.19|10
1608548310000|2020-12-21 10:58:30|5881.45|5843.45|5878.95|5840.95|5881.45|5843.45|5878.9|5840.9|10
1608548320000|2020-12-21 10:58:40|5878.11|5840.11|5873.62|5835.62|5878.11|5840.11|5873.62|5835.62|10
1608548330000|2020-12-21 10:58:50|5872.94|5834.94|5868.48|5830.48|5873.14|5835.14|5868.48|5830.48|10
1608548340000|2020-12-21 10:59:00|5868.09|5830.09|5863.86|5825.86|5868.09|5830.09|5863.86|5825.86|10
1608548350000|2020-12-21 10:59:10|5862.86|5824.86|5862.38|5824.38|5862.86|5824.86|5861.63|5823.63|10
1608548360000|2020-12-21 10:59:20|5862.14|5824.14|5862.97|5824.97|5863.32|5825.32|5861.95|5823.95|10
1608548370000|2020-12-21 10:59:30|5863.25|5825.25|5863.18|5825.18|5863.43|5825.43|5862.96|5824.96|10
1608548380000|2020-12-21 10:59:40|5862.65|5824.65|5860.23|5822.23|5862.65|5824.65|5860.23|5822.23|10
1608548390000|2020-12-21 10:59:50|5859.98|5821.98|5858.46|5820.46|5859.98|5821.98|5858.18|5820.18|10
1608548400000|2020-12-21 11:00:00|5858.44|5820.44|5854.92|5816.92|5858.5|5820.5|5854.92|5816.92|10
1608548410000|2020-12-21 11:00:10|5855.04|5817.04|5851.78|5813.78|5855.09|5817.09|5851.78|5813.78|10
1608548420000|2020-12-21 11:00:20|5851.69|5813.69|5850.17|5812.17|5851.78|5813.78|5850.17|5812.17|10
1608548430000|2020-12-21 11:00:30|5850.35|5812.35|5849.68|5811.68|5850.35|5812.35|5848.96|5810.96|10
1608548440000|2020-12-21 11:00:40|5849.64|5811.64|5846.52|5808.52|5849.64|5811.64|5846.52|5808.52|10
1608548450000|2020-12-21 11:00:50|5846.19|5808.19|5843.39|5805.39|5846.19|5808.19|5843.39|5805.39|9
1608548460000|2020-12-21 11:01:00|5843.19|5805.19|5838.51|5800.51|5843.19|5805.19|5838.18|5800.18|10
1608548470000|2020-12-21 11:01:10|5838.05|5800.05|5839.42|5801.42|5839.52|5801.52|5838.05|5800.05|10
1608548480000|2020-12-21 11:01:20|5839.67|5801.67|5834.77|5796.77|5840|5802|5834.77|5796.77|10
1608548490000|2020-12-21 11:01:30|5834.51|5796.51|5834.82|5796.82|5835.06|5797.06|5833.84|5795.84|10
1608548500000|2020-12-21 11:01:40|5834.72|5796.72|5837.06|5799.06|5837.06|5799.06|5834.72|5796.72|10
1608548510000|2020-12-21 11:01:50|5837.05|5799.05|5841.74|5803.74|5841.85|5803.85|5837.05|5799.05|10
1608548520000|2020-12-21 11:02:00|5841.77|5803.77|5845.47|5807.47|5845.47|5807.47|5841.77|5803.77|10
1608548530000|2020-12-21 11:02:10|5845.7|5807.7|5851.85|5813.85|5851.85|5813.85|5845.7|5807.7|10
1608548540000|2020-12-21 11:02:20|5852.36|5814.36|5858.05|5820.05|5858.05|5820.05|5852.36|5814.36|10
1608548550000|2020-12-21 11:02:30|5858.49|5820.49|5867.31|5829.31|5867.31|5829.31|5858.17|5820.17|10
1608548560000|2020-12-21 11:02:40|5867.15|5829.15|5871.76|5833.76|5871.76|5833.76|5866.4|5828.4|10
1608548570000|2020-12-21 11:02:50|5871.79|5833.79|5876.32|5838.32|5877.11|5839.11|5871.79|5833.79|10
1608548580000|2020-12-21 11:03:00|5876.54|5838.54|5883.35|5845.35|5883.35|5845.35|5876.54|5838.54|10
1608548590000|2020-12-21 11:03:10|5883.67|5845.67|5892.8|5854.8|5892.8|5854.8|5883.67|5845.67|10
1608548600000|2020-12-21 11:03:20|5894.21|5856.21|5898.29|5860.29|5898.29|5860.29|5894.21|5856.21|10
1608548610000|2020-12-21 11:03:30|5898.71|5860.71|5903.9|5865.9|5904.04|5866.04|5898.71|5860.71|10
1608548620000|2020-12-21 11:03:40|5904.04|5866.04|5904.33|5866.33|5905.58|5867.58|5903.27|5865.27|10
1608548630000|2020-12-21 11:03:50|5904.42|5866.42|5904.22|5866.22|5904.91|5866.91|5903.62|5865.62|10
1608548640000|2020-12-21 11:04:00|5904.11|5866.11|5902.64|5864.64|5904.11|5866.11|5902.59|5864.59|10
1608548650000|2020-12-21 11:04:10|5902.8|5864.8|5900.47|5862.47|5902.8|5864.8|5900.36|5862.36|10
1608548660000|2020-12-21 11:04:20|5900.52|5862.52|5900.98|5862.98|5901.1|5863.1|5900.52|5862.52|10
1608548670000|2020-12-21 11:04:30|5900.9|5862.9|5901.57|5863.57|5901.57|5863.57|5900.63|5862.63|10
1608548680000|2020-12-21 11:04:40|5901.68|5863.68|5900.52|5862.52|5901.68|5863.68|5899.82|5861.82|10
1608548690000|2020-12-21 11:04:50|5900.55|5862.55|5901.76|5863.76|5901.76|5863.76|5900.55|5862.55|10
1608548700000|2020-12-21 11:05:00|5902.04|5864.04|5902.41|5864.41|5902.41|5864.41|5901.95|5863.95|10
1608548710000|2020-12-21 11:05:10|5902.9|5864.9|5904.15|5866.15|5904.15|5866.15|5902.9|5864.9|9
1608548720000|2020-12-21 11:05:20|5904.75|5866.75|5904.88|5866.88|5905.87|5867.87|5904.74|5866.74|10
1608548730000|2020-12-21 11:05:30|5904.58|5866.58|5904.59|5866.59|5904.81|5866.81|5903.4|5865.4|10
1608548740000|2020-12-21 11:05:40|5904.09|5866.09|5905.69|5867.69|5905.69|5867.69|5903.67|5865.67|10
1608548750000|2020-12-21 11:05:50|5905.29|5867.29|5901.06|5863.06|5905.29|5867.29|5901.06|5863.06|10
1608548760000|2020-12-21 11:06:00|5900.61|5862.61|5906.18|5868.18|5906.18|5868.18|5900.39|5862.39|10
1608548770000|2020-12-21 11:06:10|5906.34|5868.34|5907.02|5869.02|5907.02|5869.02|5905.72|5867.72|10
1608548780000|2020-12-21 11:06:20|5907.94|5869.94|5914.8|5876.8|5914.8|5876.8|5907.94|5869.94|10
1608548790000|2020-12-21 11:06:30|5915.51|5877.51|5919.56|5881.56|5919.56|5881.56|5915.51|5877.51|10
1608548800000|2020-12-21 11:06:40|5919.53|5881.53|5924.07|5886.07|5924.07|5886.07|5918.75|5880.75|10
1608548810000|2020-12-21 11:06:50|5924.06|5886.06|5922.9|5884.9|5925.9|5887.9|5922.84|5884.84|9
1608548820000|2020-12-21 11:07:00|5922.99|5884.99|5923.22|5885.22|5923.22|5885.22|5922.09|5884.09|10
1608548830000|2020-12-21 11:07:10|5923.12|5885.12|5919.01|5881.01|5923.12|5885.12|5919.01|5881.01|10
1608548840000|2020-12-21 11:07:20|5918.11|5880.11|5921.24|5883.24|5921.24|5883.24|5917.74|5879.74|10
1608548850000|2020-12-21 11:07:30|5921.96|5883.96|5923.03|5885.03|5923.13|5885.13|5921.96|5883.96|10
1608548860000|2020-12-21 11:07:40|5925.48|5887.48|5928.51|5890.51|5929.24|5891.24|5925.48|5887.48|10
1608548870000|2020-12-21 11:07:50|5926.95|5888.95|5929.23|5891.23|5929.23|5891.23|5926.29|5888.29|9
1608548880000|2020-12-21 11:08:00|5929.39|5891.39|5925.73|5887.73|5929.39|5891.39|5925.73|5887.73|10
1608548890000|2020-12-21 11:08:10|5925.65|5887.65|5924.97|5886.97|5926.41|5888.41|5924.97|5886.97|10
1608548900000|2020-12-21 11:08:20|5924.57|5886.57|5924.97|5886.97|5924.97|5886.97|5923.07|5885.07|9
1608548910000|2020-12-21 11:08:30|5925.02|5887.02|5921.3|5883.3|5925.02|5887.02|5919.8|5881.8|10
1608548920000|2020-12-21 11:08:40|5921.15|5883.15|5922.47|5884.47|5922.47|5884.47|5921.15|5883.15|10
1608548930000|2020-12-21 11:08:50|5922.65|5884.65|5922.66|5884.66|5923.02|5885.02|5922.58|5884.58|10
1608548940000|2020-12-21 11:09:00|5922.57|5884.57|5920.76|5882.76|5922.57|5884.57|5920.76|5882.76|9
1608548950000|2020-12-21 11:09:10|5920.39|5882.39|5915.43|5877.43|5920.39|5882.39|5915.43|5877.43|10
1608548960000|2020-12-21 11:09:20|5915.07|5877.07|5911.43|5873.43|5915.07|5877.07|5911.43|5873.43|10
1608548970000|2020-12-21 11:09:30|5911.48|5873.48|5908.89|5870.89|5911.48|5873.48|5908.53|5870.53|10
1608548980000|2020-12-21 11:09:40|5908.82|5870.82|5906.89|5868.89|5908.82|5870.82|5906.16|5868.16|10
1608548990000|2020-12-21 11:09:50|5907.67|5869.67|5905.65|5867.65|5908|5870|5904|5866|10
1608549000000|2020-12-21 11:10:00|5906.85|5868.85|5904.94|5866.94|5906.85|5868.85|5904.94|5866.94|10
1608549010000|2020-12-21 11:10:10|5904.81|5866.81|5904.94|5866.94|5904.94|5866.94|5904.15|5866.15|10
1608549020000|2020-12-21 11:10:20|5904.72|5866.72|5908.88|5870.88|5908.88|5870.88|5904.72|5866.72|9
1608549030000|2020-12-21 11:10:30|5908.93|5870.93|5913.15|5875.15|5913.15|5875.15|5908.93|5870.93|10
1608549040000|2020-12-21 11:10:40|5913.07|5875.07|5915.97|5877.97|5915.97|5877.97|5913.07|5875.07|10
1608549050000|2020-12-21 11:10:50|5916.02|5878.02|5915.08|5877.08|5916.67|5878.67|5915.08|5877.08|10
1608549060000|2020-12-21 11:11:00|5915.13|5877.13|5913.73|5875.73|5915.23|5877.23|5913.73|5875.73|10
1608549070000|2020-12-21 11:11:10|5913.84|5875.84|5911.75|5873.75|5913.86|5875.86|5911.75|5873.75|10
1608549080000|2020-12-21 11:11:20|5911.24|5873.24|5908.3|5870.3|5911.24|5873.24|5908.22|5870.22|10
1608549090000|2020-12-21 11:11:30|5908.27|5870.27|5908.51|5870.51|5908.51|5870.51|5908.27|5870.27|10
1608549100000|2020-12-21 11:11:40|5908.42|5870.42|5906.44|5868.44|5908.42|5870.42|5906.44|5868.44|10
1608549110000|2020-12-21 11:11:50|5906.33|5868.33|5903.79|5865.79|5906.33|5868.33|5903.79|5865.79|10
1608549120000|2020-12-21 11:12:00|5903.39|5865.39|5902.5|5864.5|5903.66|5865.66|5902.5|5864.5|9
1608549130000|2020-12-21 11:12:10|5902.47|5864.47|5902.51|5864.51|5903.64|5865.64|5902.47|5864.47|10
1608549140000|2020-12-21 11:12:20|5902.43|5864.43|5897.64|5859.64|5902.43|5864.43|5897.64|5859.64|10
1608549150000|2020-12-21 11:12:30|5897.93|5859.93|5895.93|5857.93|5897.93|5859.93|5895.93|5857.93|10
1608549160000|2020-12-21 11:12:40|5895.97|5857.97|5895.3|5857.3|5895.97|5857.97|5894.63|5856.63|10
1608549170000|2020-12-21 11:12:50|5895.55|5857.55|5897.73|5859.73|5897.73|5859.73|5895.46|5857.46|10
1608549180000|2020-12-21 11:13:00|5897.84|5859.84|5902.93|5864.93|5902.93|5864.93|5897.84|5859.84|10
1608549190000|2020-12-21 11:13:10|5903.52|5865.52|5908.69|5870.69|5908.76|5870.76|5903.52|5865.52|10
1608549200000|2020-12-21 11:13:20|5908.9|5870.9|5912.03|5874.03|5912.03|5874.03|5908.9|5870.9|10
1608549210000|2020-12-21 11:13:30|5913.41|5875.41|5918.77|5880.77|5918.77|5880.77|5913.41|5875.41|10
1608549220000|2020-12-21 11:13:40|5918.82|5880.82|5920.11|5882.11|5920.25|5882.25|5918.82|5880.82|10
1608549230000|2020-12-21 11:13:50|5920.43|5882.43|5921.54|5883.54|5921.54|5883.54|5920.39|5882.39|9
1608549240000|2020-12-21 11:14:00|5922.32|5884.32|5924.98|5886.98|5924.98|5886.98|5922.32|5884.32|10
1608549250000|2020-12-21 11:14:10|5925.27|5887.27|5923.99|5885.99|5925.27|5887.27|5923.99|5885.99|10
1608549260000|2020-12-21 11:14:20|5923.78|5885.78|5924.78|5886.78|5924.78|5886.78|5923.7|5885.7|10
1608549270000|2020-12-21 11:14:30|5925.05|5887.05|5925.49|5887.49|5925.61|5887.61|5924.78|5886.78|10
1608549280000|2020-12-21 11:14:40|5925.95|5887.95|5925.89|5887.89|5926.17|5888.17|5925.89|5887.89|10
1608549290000|2020-12-21 11:14:50|5925.69|5887.69|5924.75|5886.75|5925.77|5887.77|5924.71|5886.71|9
1608549300000|2020-12-21 11:15:00|5924.77|5886.77|5923.93|5885.93|5925.14|5887.14|5923.93|5885.93|10
1608549310000|2020-12-21 11:15:10|5923.34|5885.34|5919.69|5881.69|5923.86|5885.86|5919.69|5881.69|10
1608549320000|2020-12-21 11:15:20|5918.89|5880.89|5916.63|5878.63|5918.89|5880.89|5916.51|5878.51|10
1608549330000|2020-12-21 11:15:30|5916.14|5878.14|5915.3|5877.3|5916.35|5878.35|5915.3|5877.3|10
1608549340000|2020-12-21 11:15:40|5915.37|5877.37|5915.05|5877.05|5915.37|5877.37|5914.71|5876.71|10
1608549350000|2020-12-21 11:15:50|5915.12|5877.12|5915.13|5877.13|5915.32|5877.32|5914.95|5876.95|10
1608549360000|2020-12-21 11:16:00|5914.94|5876.94|5914.91|5876.91|5915.01|5877.01|5914.73|5876.73|9
1608549370000|2020-12-21 11:16:10|5915.02|5877.02|5915.21|5877.21|5915.21|5877.21|5914.81|5876.81|9
1608549380000|2020-12-21 11:16:20|5915.13|5877.13|5918.95|5880.95|5918.95|5880.95|5915.13|5877.13|10
1608549390000|2020-12-21 11:16:30|5918.4|5880.4|5917.81|5879.81|5918.76|5880.76|5917.81|5879.81|10
1608549400000|2020-12-21 11:16:40|5917.63|5879.63|5919.45|5881.45|5919.45|5881.45|5917.51|5879.51|9
1608549410000|2020-12-21 11:16:50|5919.57|5881.57|5922.2|5884.2|5922.2|5884.2|5919.57|5881.57|10
1608549420000|2020-12-21 11:17:00|5922.47|5884.47|5927.17|5889.17|5927.17|5889.17|5922.27|5884.27|9
1608549430000|2020-12-21 11:17:10|5928.1|5890.1|5930.19|5892.19|5930.49|5892.49|5928.1|5890.1|10
1608549440000|2020-12-21 11:17:20|5931.78|5893.78|5932.6|5894.6|5932.6|5894.6|5931.58|5893.58|10
1608549450000|2020-12-21 11:17:30|5932.49|5894.49|5931.83|5893.83|5932.49|5894.49|5931.83|5893.83|10
1608549460000|2020-12-21 11:17:40|5931.7|5893.7|5931.08|5893.08|5931.78|5893.78|5931.04|5893.04|10
1608549470000|2020-12-21 11:17:50|5931.18|5893.18|5931.75|5893.75|5931.75|5893.75|5930.83|5892.83|10
1608549480000|2020-12-21 11:18:00|5931.61|5893.61|5931.06|5893.06|5931.61|5893.61|5931.02|5893.02|10
1608549490000|2020-12-21 11:18:10|5930.97|5892.97|5928.17|5890.17|5930.97|5892.97|5928.17|5890.17|10
1608549500000|2020-12-21 11:18:20|5928.05|5890.05|5925.75|5887.75|5928.05|5890.05|5925.75|5887.75|10
1608549510000|2020-12-21 11:18:30|5925.22|5887.22|5923.42|5885.42|5925.4|5887.4|5923.42|5885.42|10
1608549520000|2020-12-21 11:18:40|5923.26|5885.26|5921.74|5883.74|5923.35|5885.35|5921.74|5883.74|9
1608549530000|2020-12-21 11:18:50|5921.8|5883.8|5920.74|5882.74|5921.88|5883.88|5920.74|5882.74|10
1608549540000|2020-12-21 11:19:00|5920.46|5882.46|5919.64|5881.64|5920.59|5882.59|5919.64|5881.64|9
1608549550000|2020-12-21 11:19:10|5919.97|5881.97|5919.35|5881.35|5919.97|5881.97|5919.33|5881.33|9
1608549560000|2020-12-21 11:19:20|5918.81|5880.81|5918.57|5880.57|5918.81|5880.81|5918.32|5880.32|10
1608549570000|2020-12-21 11:19:30|5918.3|5880.3|5916.71|5878.71|5918.31|5880.31|5916.71|5878.71|10
1608549580000|2020-12-21 11:19:40|5916.82|5878.82|5915.11|5877.11|5916.82|5878.82|5915.11|5877.11|10
1608549590000|2020-12-21 11:19:50|5914.93|5876.93|5913.44|5875.44|5914.93|5876.93|5913.33|5875.33|10
1608549600000|2020-12-21 11:20:00|5913.17|5875.17|5912.34|5874.34|5913.17|5875.17|5912.34|5874.34|10
1608549610000|2020-12-21 11:20:10|5912.15|5874.15|5910.04|5872.04|5912.15|5874.15|5910.04|5872.04|9
1608549620000|2020-12-21 11:20:20|5908.64|5870.64|5905.65|5867.65|5908.64|5870.64|5905.65|5867.65|10
1608549630000|2020-12-21 11:20:30|5905.48|5867.48|5901.8|5863.8|5905.48|5867.48|5901.8|5863.8|9
1608549640000|2020-12-21 11:20:40|5901.28|5863.28|5897.9|5859.9|5901.28|5863.28|5897.27|5859.27|10
1608549650000|2020-12-21 11:20:50|5897.91|5859.91|5898.8|5860.8|5898.8|5860.8|5897.39|5859.39|10
1608549660000|2020-12-21 11:21:00|5899.7|5861.7|5899.87|5861.87|5899.87|5861.87|5899.38|5861.38|9
1608549670000|2020-12-21 11:21:10|5900.37|5862.37|5899.58|5861.58|5900.67|5862.67|5899.58|5861.58|10
1608549680000|2020-12-21 11:21:20|5900.12|5862.12|5896.83|5858.83|5900.12|5862.12|5896.83|5858.83|10
1608549690000|2020-12-21 11:21:30|5896.5|5858.5|5894.77|5856.77|5896.5|5858.5|5894.07|5856.07|10
1608549700000|2020-12-21 11:21:40|5894.62|5856.62|5894.53|5856.53|5894.82|5856.82|5894.37|5856.37|10
1608549710000|2020-12-21 11:21:50|5894.75|5856.75|5893.13|5855.13|5894.75|5856.75|5893.13|5855.13|10
1608549720000|2020-12-21 11:22:00|5893.28|5855.28|5894.57|5856.57|5894.57|5856.57|5892.9|5854.9|10
1608549730000|2020-12-21 11:22:10|5894.86|5856.86|5900.49|5862.49|5900.49|5862.49|5894.86|5856.86|10
1608549740000|2020-12-21 11:22:20|5900.7|5862.7|5906.48|5868.48|5906.48|5868.48|5900.7|5862.7|10
1608549750000|2020-12-21 11:22:30|5906.55|5868.55|5908.82|5870.82|5908.99|5870.99|5906.55|5868.55|10
1608549760000|2020-12-21 11:22:40|5908.26|5870.26|5905.1|5867.1|5908.26|5870.26|5905.1|5867.1|10
1608549770000|2020-12-21 11:22:50|5903.49|5865.49|5899.5|5861.5|5903.49|5865.49|5899.5|5861.5|10
1608549780000|2020-12-21 11:23:00|5899.29|5861.29|5897.86|5859.86|5899.29|5861.29|5897.59|5859.59|10
1608549790000|2020-12-21 11:23:10|5897.75|5859.75|5896.74|5858.74|5897.75|5859.75|5896.49|5858.49|10
1608549800000|2020-12-21 11:23:20|5897.33|5859.33|5897.06|5859.06|5898.05|5860.05|5897.06|5859.06|10
1608549810000|2020-12-21 11:23:30|5897.03|5859.03|5895.13|5857.13|5897.03|5859.03|5895.13|5857.13|10
1608549820000|2020-12-21 11:23:40|5895.16|5857.16|5893.96|5855.96|5895.16|5857.16|5893.96|5855.96|10
1608549830000|2020-12-21 11:23:50|5894.3|5856.3|5894.97|5856.97|5894.97|5856.97|5894.24|5856.24|10
1608549840000|2020-12-21 11:24:00|5894.38|5856.38|5894.99|5856.99|5894.99|5856.99|5893.52|5855.52|10
1608549850000|2020-12-21 11:24:10|5895.19|5857.19|5898.12|5860.12|5898.31|5860.31|5895.19|5857.19|10
1608549860000|2020-12-21 11:24:20|5898.56|5860.56|5895.57|5857.57|5898.56|5860.56|5895.57|5857.57|10
1608549870000|2020-12-21 11:24:30|5894.14|5856.14|5892.18|5854.18|5894.14|5856.14|5892.18|5854.18|10
1608549880000|2020-12-21 11:24:40|5892.06|5854.06|5892.09|5854.09|5892.24|5854.24|5891.88|5853.88|10
1608549890000|2020-12-21 11:24:50|5892.28|5854.28|5892.03|5854.03|5892.52|5854.52|5892.03|5854.03|9
1608549900000|2020-12-21 11:25:00|5891.87|5853.87|5890.08|5852.08|5892.18|5854.18|5890.08|5852.08|10
1608549910000|2020-12-21 11:25:10|5890.02|5852.02|5889.2|5851.2|5890.22|5852.22|5889.2|5851.2|9
1608549920000|2020-12-21 11:25:20|5889.37|5851.37|5888.14|5850.14|5889.37|5851.37|5888.14|5850.14|10
1608549930000|2020-12-21 11:25:30|5887.78|5849.78|5889.88|5851.88|5889.88|5851.88|5887.76|5849.76|10
1608549940000|2020-12-21 11:25:40|5890.77|5852.77|5891.05|5853.05|5891.34|5853.34|5890.77|5852.77|9
1608549950000|2020-12-21 11:25:50|5891.5|5853.5|5892.84|5854.84|5892.84|5854.84|5891.5|5853.5|9
1608549960000|2020-12-21 11:26:00|5893.05|5855.05|5897.25|5859.25|5897.25|5859.25|5893.05|5855.05|10
1608549970000|2020-12-21 11:26:10|5896.59|5858.59|5894.08|5856.08|5898.02|5860.02|5894.08|5856.08|10
1608549980000|2020-12-21 11:26:20|5893.88|5855.88|5891.49|5853.49|5893.88|5855.88|5891.49|5853.49|10
1608549990000|2020-12-21 11:26:30|5890.64|5852.64|5886.72|5848.72|5890.64|5852.64|5886.68|5848.68|10
1608550000000|2020-12-21 11:26:40|5886.35|5848.35|5884.79|5846.79|5886.35|5848.35|5884.79|5846.79|10
1608550010000|2020-12-21 11:26:50|5884.13|5846.13|5884.24|5846.24|5884.24|5846.24|5882.73|5844.73|10
1608550020000|2020-12-21 11:27:00|5884.3|5846.3|5886.89|5848.89|5887.11|5849.11|5884.3|5846.3|10
1608550030000|2020-12-21 11:27:10|5886.53|5848.53|5886.56|5848.56|5886.88|5848.88|5886.2|5848.2|10
1608550040000|2020-12-21 11:27:20|5886.31|5848.31|5884.37|5846.37|5886.31|5848.31|5884.13|5846.13|10
1608550050000|2020-12-21 11:27:30|5884.21|5846.21|5885.64|5847.64|5885.64|5847.64|5883.71|5845.71|10
1608550060000|2020-12-21 11:27:40|5885.68|5847.68|5888.69|5850.69|5888.69|5850.69|5885.68|5847.68|9
1608550070000|2020-12-21 11:27:50|5888.81|5850.81|5894.38|5856.38|5894.38|5856.38|5888.81|5850.81|9
1608550080000|2020-12-21 11:28:00|5895.15|5857.15|5898.55|5860.55|5898.55|5860.55|5895.15|5857.15|10
1608550090000|2020-12-21 11:28:10|5898.76|5860.76|5897.19|5859.19|5898.76|5860.76|5897.19|5859.19|10
1608550100000|2020-12-21 11:28:20|5897.23|5859.23|5894.6|5856.6|5897.23|5859.23|5894.6|5856.6|10
1608550110000|2020-12-21 11:28:30|5894.42|5856.42|5893.44|5855.44|5894.42|5856.42|5893.32|5855.32|9
1608550120000|2020-12-21 11:28:40|5893.56|5855.56|5895.39|5857.39|5895.79|5857.79|5893.56|5855.56|10
1608550130000|2020-12-21 11:28:50|5895.43|5857.43|5895.18|5857.18|5895.62|5857.62|5895.12|5857.12|10
1608550140000|2020-12-21 11:29:00|5894.78|5856.78|5894.28|5856.28|5894.78|5856.78|5893.73|5855.73|10
1608550150000|2020-12-21 11:29:10|5894.51|5856.51|5896.81|5858.81|5896.93|5858.93|5894.51|5856.51|10
1608550160000|2020-12-21 11:29:20|5896.96|5858.96|5897.28|5859.28|5898.02|5860.02|5896.88|5858.88|10
1608550170000|2020-12-21 11:29:30|5897.04|5859.04|5898.49|5860.49|5898.49|5860.49|5896.95|5858.95|10
1608550180000|2020-12-21 11:29:40|5898.26|5860.26|5898.17|5860.17|5898.56|5860.56|5897.74|5859.74|10
1608550190000|2020-12-21 11:29:50|5898.16|5860.16|5899.04|5861.04|5899.22|5861.22|5898.13|5860.13|9
1608550200000|2020-12-21 11:30:00|5899.5|5861.5|5901.89|5863.89|5901.89|5863.89|5899.5|5861.5|10
1608550210000|2020-12-21 11:30:10|5901.9|5863.9|5898.67|5860.67|5901.9|5863.9|5898.67|5860.67|10
1608550220000|2020-12-21 11:30:20|5898.68|5860.68|5894.65|5856.65|5898.68|5860.68|5894.65|5856.65|10
1608550230000|2020-12-21 11:30:30|5894.27|5856.27|5891.11|5853.11|5894.27|5856.27|5891.11|5853.11|10
1608550240000|2020-12-21 11:30:40|5890.25|5852.25|5887.35|5849.35|5890.25|5852.25|5887.3|5849.3|10
1608550250000|2020-12-21 11:30:50|5887.3|5849.3|5887.06|5849.06|5887.94|5849.94|5886.69|5848.69|10
1608550260000|2020-12-21 11:31:00|5887.21|5849.21|5887.29|5849.29|5888.33|5850.33|5887.21|5849.21|10
1608550270000|2020-12-21 11:31:10|5886.78|5848.78|5882.68|5844.68|5886.78|5848.78|5882.61|5844.61|10
1608550280000|2020-12-21 11:31:20|5882.51|5844.51|5880.99|5842.99|5882.51|5844.51|5880.99|5842.99|10
1608550290000|2020-12-21 11:31:30|5880.23|5842.23|5878.26|5840.26|5880.23|5842.23|5878.26|5840.26|10
1608550300000|2020-12-21 11:31:40|5877.86|5839.86|5876.01|5838.01|5877.86|5839.86|5876.01|5838.01|10
1608550310000|2020-12-21 11:31:50|5875.47|5837.47|5874.72|5836.72|5875.49|5837.49|5874.72|5836.72|10
1608550320000|2020-12-21 11:32:00|5874.59|5836.59|5871.3|5833.3|5874.59|5836.59|5871.3|5833.3|10
1608550330000|2020-12-21 11:32:10|5870.37|5832.37|5870.79|5832.79|5870.79|5832.79|5869.32|5831.32|10
1608550340000|2020-12-21 11:32:20|5871.21|5833.21|5872.01|5834.01|5872.56|5834.56|5871.21|5833.21|9
1608550350000|2020-12-21 11:32:30|5871.93|5833.93|5869.54|5831.54|5871.93|5833.93|5869.54|5831.54|10
1608550360000|2020-12-21 11:32:40|5868.95|5830.95|5868.22|5830.22|5869.13|5831.13|5867.78|5829.78|10
1608550370000|2020-12-21 11:32:50|5868.26|5830.26|5861.72|5823.72|5868.26|5830.26|5860.94|5822.94|10
1608550380000|2020-12-21 11:33:00|5861.44|5823.44|5864.87|5826.87|5864.87|5826.87|5860.81|5822.81|10
1608550390000|2020-12-21 11:33:10|5865.26|5827.26|5865.92|5827.92|5866.28|5828.28|5864.88|5826.88|9
1608550400000|2020-12-21 11:33:20|5866.8|5828.8|5871.88|5833.88|5871.88|5833.88|5866.8|5828.8|9
1608550410000|2020-12-21 11:33:30|5872.3|5834.3|5873.02|5835.02|5873.26|5835.26|5872.3|5834.3|10
1608550420000|2020-12-21 11:33:40|5872.61|5834.61|5874.34|5836.34|5874.34|5836.34|5872.61|5834.61|10
1608550430000|2020-12-21 11:33:50|5874.38|5836.38|5871.38|5833.38|5874.38|5836.38|5871.09|5833.09|10
1608550440000|2020-12-21 11:34:00|5870.79|5832.79|5870.09|5832.09|5870.83|5832.83|5870.09|5832.09|10
1608550450000|2020-12-21 11:34:10|5869.91|5831.91|5872.76|5834.76|5872.76|5834.76|5869.91|5831.91|10
1608550460000|2020-12-21 11:34:20|5872.62|5834.62|5872.18|5834.18|5874.41|5836.41|5872.18|5834.18|10
1608550470000|2020-12-21 11:34:30|5871.51|5833.51|5869.71|5831.71|5871.54|5833.54|5869.71|5831.71|10
1608550480000|2020-12-21 11:34:40|5869.14|5831.14|5869.64|5831.64|5869.72|5831.72|5868.93|5830.93|10
1608550490000|2020-12-21 11:34:50|5869.8|5831.8|5873.77|5835.77|5874.1|5836.1|5869.8|5831.8|10
1608550500000|2020-12-21 11:35:00|5873.95|5835.95|5871.52|5833.52|5874.38|5836.38|5871.51|5833.51|9
1608550510000|2020-12-21 11:35:10|5871.53|5833.53|5866.08|5828.08|5871.64|5833.64|5866.08|5828.08|10
1608550520000|2020-12-21 11:35:20|5865.12|5827.12|5861.96|5823.96|5865.26|5827.26|5861.96|5823.96|10
1608550530000|2020-12-21 11:35:30|5861.94|5823.94|5859.57|5821.57|5862|5824|5859.57|5821.57|10
1608550540000|2020-12-21 11:35:40|5859.41|5821.41|5857.86|5819.86|5859.41|5821.41|5857.86|5819.86|10
1608550550000|2020-12-21 11:35:50|5858.17|5820.17|5859.24|5821.24|5859.6|5821.6|5858.17|5820.17|10
1608550560000|2020-12-21 11:36:00|5859.21|5821.21|5863.6|5825.6|5863.6|5825.6|5859.21|5821.21|10
1608550570000|2020-12-21 11:36:10|5864.37|5826.37|5868.72|5830.72|5868.72|5830.72|5864.37|5826.37|10
1608550580000|2020-12-21 11:36:20|5868.97|5830.97|5872.58|5834.58|5872.58|5834.58|5868.97|5830.97|10
1608550590000|2020-12-21 11:36:30|5872.99|5834.99|5877.57|5839.57|5877.57|5839.57|5872.99|5834.99|9
1608550600000|2020-12-21 11:36:40|5877.17|5839.17|5880.52|5842.52|5880.52|5842.52|5877.17|5839.17|10
1608550610000|2020-12-21 11:36:50|5880.28|5842.28|5882.36|5844.36|5882.66|5844.66|5880.28|5842.28|10
1608550620000|2020-12-21 11:37:00|5882.94|5844.94|5881.57|5843.57|5883.44|5845.44|5881.57|5843.57|10
1608550630000|2020-12-21 11:37:10|5881.74|5843.74|5882.97|5844.97|5882.97|5844.97|5881.74|5843.74|10
1608550640000|2020-12-21 11:37:20|5883.44|5845.44|5882.42|5844.42|5884.87|5846.87|5882.4|5844.4|10
1608550650000|2020-12-21 11:37:30|5882.29|5844.29|5879.77|5841.77|5882.29|5844.29|5878.78|5840.78|10
1608550660000|2020-12-21 11:37:40|5880.09|5842.09|5881.56|5843.56|5881.72|5843.72|5880.09|5842.09|10
1608550670000|2020-12-21 11:37:50|5881.48|5843.48|5879.95|5841.95|5881.84|5843.84|5879.95|5841.95|9
1608550680000|2020-12-21 11:38:00|5878.55|5840.55|5878.75|5840.75|5878.75|5840.75|5878.17|5840.17|10
1608550690000|2020-12-21 11:38:10|5880.07|5842.07|5882.85|5844.85|5882.85|5844.85|5880.07|5842.07|10
1608550700000|2020-12-21 11:38:20|5882.82|5844.82|5884.69|5846.69|5884.79|5846.79|5882.82|5844.82|10
1608550710000|2020-12-21 11:38:30|5884.24|5846.24|5882.8|5844.8|5884.24|5846.24|5882.67|5844.67|10
1608550720000|2020-12-21 11:38:40|5883.28|5845.28|5883.48|5845.48|5884.2|5846.2|5883.28|5845.28|10
1608550730000|2020-12-21 11:38:50|5883.29|5845.29|5883.83|5845.83|5883.86|5845.86|5883.2|5845.2|9
1608550740000|2020-12-21 11:39:00|5883.75|5845.75|5884.11|5846.11|5884.57|5846.57|5883.68|5845.68|9
1608550750000|2020-12-21 11:39:10|5884.09|5846.09|5882.63|5844.63|5884.36|5846.36|5882.63|5844.63|9
1608550760000|2020-12-21 11:39:20|5882.55|5844.55|5882.21|5844.21|5882.56|5844.56|5882.21|5844.21|9
1608550770000|2020-12-21 11:39:30|5881.75|5843.75|5879.7|5841.7|5881.75|5843.75|5879.7|5841.7|9
1608550780000|2020-12-21 11:39:40|5879.65|5841.65|5880.36|5842.36|5880.36|5842.36|5879.54|5841.54|10
1608550790000|2020-12-21 11:39:50|5880.39|5842.39|5882.13|5844.13|5882.3|5844.3|5880.39|5842.39|10
1608550800000|2020-12-21 11:40:00|5882.25|5844.25|5884.69|5846.69|5884.69|5846.69|5882.25|5844.25|10
1608550810000|2020-12-21 11:40:10|5885.56|5847.56|5888.65|5850.65|5888.65|5850.65|5885.47|5847.47|10
1608550820000|2020-12-21 11:40:20|5888.97|5850.97|5890.73|5852.73|5890.93|5852.93|5888.97|5850.97|9
1608550830000|2020-12-21 11:40:30|5890.74|5852.74|5891.91|5853.91|5891.91|5853.91|5890.74|5852.74|8
1608550840000|2020-12-21 11:40:40|5891.98|5853.98|5893.74|5855.74|5893.76|5855.76|5891.98|5853.98|10
1608550850000|2020-12-21 11:40:50|5894.4|5856.4|5897.53|5859.53|5897.53|5859.53|5894.4|5856.4|10
1608550860000|2020-12-21 11:41:00|5897.65|5859.65|5897.76|5859.76|5898.26|5860.26|5897.39|5859.39|10
1608550870000|2020-12-21 11:41:10|5897.7|5859.7|5898.61|5860.61|5898.61|5860.61|5897.55|5859.55|10
1608550880000|2020-12-21 11:41:20|5898.85|5860.85|5899.23|5861.23|5899.42|5861.42|5898.68|5860.68|10
1608550890000|2020-12-21 11:41:30|5899.33|5861.33|5900.61|5862.61|5900.61|5862.61|5899.33|5861.33|10
1608550900000|2020-12-21 11:41:40|5900.86|5862.86|5903.28|5865.28|5903.53|5865.53|5900.86|5862.86|10
1608550910000|2020-12-21 11:41:50|5903.48|5865.48|5905.98|5867.98|5905.98|5867.98|5903.48|5865.48|10
1608550920000|2020-12-21 11:42:00|5905.99|5867.99|5906.78|5868.78|5906.87|5868.87|5905.99|5867.99|10
1608550930000|2020-12-21 11:42:10|5906.66|5868.66|5905.48|5867.48|5906.78|5868.78|5905.46|5867.46|10
1608550940000|2020-12-21 11:42:20|5905.35|5867.35|5905.12|5867.12|5905.62|5867.62|5904.76|5866.76|10
1608550950000|2020-12-21 11:42:30|5905.06|5867.06|5904.64|5866.64|5906.17|5868.17|5904.64|5866.64|10
1608550960000|2020-12-21 11:42:40|5904.6|5866.6|5905.68|5867.68|5905.74|5867.74|5904.6|5866.6|10
1608550970000|2020-12-21 11:42:50|5905.71|5867.71|5906.97|5868.97|5907.06|5869.06|5905.71|5867.71|9
1608550980000|2020-12-21 11:43:00|5907.06|5869.06|5907.89|5869.89|5907.92|5869.92|5906.69|5868.69|10
1608550990000|2020-12-21 11:43:10|5908.11|5870.11|5909.84|5871.84|5909.84|5871.84|5908.07|5870.07|8
1608551000000|2020-12-21 11:43:20|5910|5872|5909.89|5871.89|5910.4|5872.4|5909.73|5871.73|9
1608551010000|2020-12-21 11:43:30|5909.86|5871.86|5909.44|5871.44|5909.86|5871.86|5909.27|5871.27|10
1608551020000|2020-12-21 11:43:40|5909.26|5871.26|5908.62|5870.62|5909.26|5871.26|5908.56|5870.56|10
1608551030000|2020-12-21 11:43:50|5907.91|5869.91|5910.23|5872.23|5910.23|5872.23|5907.91|5869.91|10
1608551040000|2020-12-21 11:44:00|5910.77|5872.77|5909.32|5871.32|5910.88|5872.88|5908.72|5870.72|10
1608551050000|2020-12-21 11:44:10|5910.17|5872.17|5914.47|5876.47|5914.71|5876.71|5910.17|5872.17|10
1608551060000|2020-12-21 11:44:20|5914.2|5876.2|5915.21|5877.21|5915.25|5877.25|5913.94|5875.94|10
1608551070000|2020-12-21 11:44:30|5915.57|5877.57|5918.26|5880.26|5918.26|5880.26|5915.4|5877.4|10
1608551080000|2020-12-21 11:44:40|5918.28|5880.28|5921.78|5883.78|5921.78|5883.78|5918.28|5880.28|9
1608551090000|2020-12-21 11:44:50|5921.76|5883.76|5922.49|5884.49|5922.49|5884.49|5921.34|5883.34|10
1608551100000|2020-12-21 11:45:00|5922.28|5884.28|5924.76|5886.76|5924.76|5886.76|5922.28|5884.28|10
1608551110000|2020-12-21 11:45:10|5924.9|5886.9|5925.88|5887.88|5925.88|5887.88|5924.9|5886.9|10
1608551120000|2020-12-21 11:45:20|5926.21|5888.21|5926.88|5888.88|5926.88|5888.88|5926|5888|10
1608551130000|2020-12-21 11:45:30|5927.05|5889.05|5929.03|5891.03|5929.03|5891.03|5927.05|5889.05|10
1608551140000|2020-12-21 11:45:40|5929.08|5891.08|5929.86|5891.86|5929.86|5891.86|5929.08|5891.08|10
1608551150000|2020-12-21 11:45:50|5929.91|5891.91|5928.14|5890.14|5929.91|5891.91|5928.14|5890.14|10
1608551160000|2020-12-21 11:46:00|5927.95|5889.95|5923.95|5885.95|5927.95|5889.95|5923.95|5885.95|10
1608551170000|2020-12-21 11:46:10|5923.59|5885.59|5922.46|5884.46|5923.59|5885.59|5922.02|5884.02|10
1608551180000|2020-12-21 11:46:20|5922.15|5884.15|5922.91|5884.91|5922.91|5884.91|5921.98|5883.98|10
1608551190000|2020-12-21 11:46:30|5922.98|5884.98|5924.27|5886.27|5924.46|5886.46|5922.98|5884.98|10
1608551200000|2020-12-21 11:46:40|5924.21|5886.21|5924.32|5886.32|5924.75|5886.75|5923.69|5885.69|9
1608551210000|2020-12-21 11:46:50|5924.35|5886.35|5926.05|5888.05|5926.05|5888.05|5924.35|5886.35|10
1608551220000|2020-12-21 11:47:00|5926.22|5888.22|5928.36|5890.36|5928.36|5890.36|5926.22|5888.22|10
1608551230000|2020-12-21 11:47:10|5928.29|5890.29|5927.94|5889.94|5928.91|5890.91|5927.94|5889.94|10
1608551240000|2020-12-21 11:47:20|5928.25|5890.25|5924.85|5886.85|5928.25|5890.25|5924.85|5886.85|10
1608551250000|2020-12-21 11:47:30|5924.25|5886.25|5918.83|5880.83|5924.25|5886.25|5918.83|5880.83|10
1608551260000|2020-12-21 11:47:40|5918.68|5880.68|5919.66|5881.66|5919.66|5881.66|5918.62|5880.62|10
1608551270000|2020-12-21 11:47:50|5919.96|5881.96|5920.46|5882.46|5920.46|5882.46|5919.96|5881.96|10
1608551280000|2020-12-21 11:48:00|5920.51|5882.51|5922.55|5884.55|5922.55|5884.55|5920.43|5882.43|9
1608551290000|2020-12-21 11:48:10|5922.63|5884.63|5920.52|5882.52|5922.63|5884.63|5920.52|5882.52|10
1608551300000|2020-12-21 11:48:20|5920.62|5882.62|5919.61|5881.61|5920.62|5882.62|5918.9|5880.9|10
1608551310000|2020-12-21 11:48:30|5919.32|5881.32|5917.37|5879.37|5919.41|5881.41|5917.37|5879.37|9
1608551320000|2020-12-21 11:48:40|5917.57|5879.57|5918.23|5880.23|5918.23|5880.23|5917.48|5879.48|10
1608551330000|2020-12-21 11:48:50|5918.11|5880.11|5918.86|5880.86|5918.86|5880.86|5918.11|5880.11|10
1608551340000|2020-12-21 11:49:00|5919.08|5881.08|5918.06|5880.06|5919.21|5881.21|5918.06|5880.06|10
1608551350000|2020-12-21 11:49:10|5918.33|5880.33|5918.35|5880.35|5918.35|5880.35|5917.79|5879.79|9
1608551360000|2020-12-21 11:49:20|5918.91|5880.91|5920|5882|5920.23|5882.23|5918.91|5880.91|10
1608551370000|2020-12-21 11:49:30|5920.13|5882.13|5918.51|5880.51|5920.13|5882.13|5918.51|5880.51|9
1608551380000|2020-12-21 11:49:40|5918.55|5880.55|5916.76|5878.76|5918.55|5880.55|5916.76|5878.76|10
1608551390000|2020-12-21 11:49:50|5916.56|5878.56|5915.17|5877.17|5916.87|5878.87|5915.17|5877.17|10
1608551400000|2020-12-21 11:50:00|5915.14|5877.14|5912.64|5874.64|5915.14|5877.14|5912.64|5874.64|10
1608551410000|2020-12-21 11:50:10|5912.38|5874.38|5907.81|5869.81|5912.38|5874.38|5907.81|5869.81|10
1608551420000|2020-12-21 11:50:20|5907.65|5869.65|5906.53|5868.53|5907.65|5869.65|5906.53|5868.53|10
1608551430000|2020-12-21 11:50:30|5905.49|5867.49|5902.03|5864.03|5905.49|5867.49|5902.03|5864.03|10
1608551440000|2020-12-21 11:50:40|5902.6|5864.6|5903.22|5865.22|5903.8|5865.8|5902.36|5864.36|10
1608551450000|2020-12-21 11:50:50|5903.24|5865.24|5903.06|5865.06|5903.42|5865.42|5903.06|5865.06|10
1608551460000|2020-12-21 11:51:00|5902.48|5864.48|5901.3|5863.3|5902.94|5864.94|5901.15|5863.15|10
1608551470000|2020-12-21 11:51:10|5901.4|5863.4|5898.36|5860.36|5901.4|5863.4|5898.36|5860.36|9
1608551480000|2020-12-21 11:51:20|5897.28|5859.28|5895.35|5857.35|5897.28|5859.28|5895.05|5857.05|10
1608551490000|2020-12-21 11:51:30|5894.78|5856.78|5894.41|5856.41|5895.08|5857.08|5894.41|5856.41|10
1608551500000|2020-12-21 11:51:40|5894.22|5856.22|5893.43|5855.43|5894.31|5856.31|5893.43|5855.43|10
1608551510000|2020-12-21 11:51:50|5893.49|5855.49|5890.99|5852.99|5893.49|5855.49|5890.83|5852.83|10
1608551520000|2020-12-21 11:52:00|5890.91|5852.91|5889.83|5851.83|5890.91|5852.91|5889.51|5851.51|10
1608551530000|2020-12-21 11:52:10|5889.94|5851.94|5893.77|5855.77|5893.77|5855.77|5889.89|5851.89|10
1608551540000|2020-12-21 11:52:20|5894.06|5856.06|5894.78|5856.78|5895.1|5857.1|5894.06|5856.06|10
1608551550000|2020-12-21 11:52:30|5894.5|5856.5|5894.08|5856.08|5894.71|5856.71|5893.94|5855.94|10
1608551560000|2020-12-21 11:52:40|5893.99|5855.99|5892.01|5854.01|5893.99|5855.99|5892.01|5854.01|10
1608551570000|2020-12-21 11:52:50|5891.64|5853.64|5887.12|5849.12|5891.64|5853.64|5887.12|5849.12|10
1608551580000|2020-12-21 11:53:00|5886.31|5848.31|5884.73|5846.73|5886.68|5848.68|5884.73|5846.73|10
1608551590000|2020-12-21 11:53:10|5884.48|5846.48|5881.86|5843.86|5884.65|5846.65|5881.86|5843.86|10
1608551600000|2020-12-21 11:53:20|5880.91|5842.91|5879.5|5841.5|5880.91|5842.91|5879.5|5841.5|10
1608551610000|2020-12-21 11:53:30|5879.62|5841.62|5882.37|5844.37|5882.66|5844.66|5879.62|5841.62|10
1608551620000|2020-12-21 11:53:40|5882.94|5844.94|5885.64|5847.64|5885.64|5847.64|5882.94|5844.94|10
1608551630000|2020-12-21 11:53:50|5885.86|5847.86|5884.53|5846.53|5885.86|5847.86|5884.53|5846.53|10
1608551640000|2020-12-21 11:54:00|5884.37|5846.37|5884.47|5846.47|5884.57|5846.57|5884.23|5846.23|10
1608551650000|2020-12-21 11:54:10|5884.27|5846.27|5886.19|5848.19|5886.19|5848.19|5884.27|5846.27|10
1608551660000|2020-12-21 11:54:20|5885.89|5847.89|5890.82|5852.82|5890.82|5852.82|5885.89|5847.89|10
1608551670000|2020-12-21 11:54:30|5890.91|5852.91|5896.69|5858.69|5896.69|5858.69|5890.91|5852.91|10
1608551680000|2020-12-21 11:54:40|5896.79|5858.79|5900.3|5862.3|5900.3|5862.3|5896.79|5858.79|9
1608551690000|2020-12-21 11:54:50|5900.33|5862.33|5898.95|5860.95|5900.34|5862.34|5898.71|5860.71|10
1608551700000|2020-12-21 11:55:00|5898.82|5860.82|5895.5|5857.5|5898.82|5860.82|5895.5|5857.5|9
1608551710000|2020-12-21 11:55:10|5895.41|5857.41|5895.8|5857.8|5895.8|5857.8|5894.42|5856.42|10
1608551720000|2020-12-21 11:55:20|5895.9|5857.9|5898.49|5860.49|5898.49|5860.49|5895.9|5857.9|10
1608551730000|2020-12-21 11:55:30|5898.82|5860.82|5901.56|5863.56|5901.56|5863.56|5898.82|5860.82|10
1608551740000|2020-12-21 11:55:40|5902.7|5864.7|5904.47|5866.47|5904.47|5866.47|5902.7|5864.7|10
1608551750000|2020-12-21 11:55:50|5905.05|5867.05|5905.63|5867.63|5906.02|5868.02|5904.86|5866.86|10
1608551760000|2020-12-21 11:56:00|5905.77|5867.77|5906.84|5868.84|5906.84|5868.84|5905.77|5867.77|10
1608551770000|2020-12-21 11:56:10|5907.04|5869.04|5907.12|5869.12|5907.97|5869.97|5906.95|5868.95|9
1608551780000|2020-12-21 11:56:20|5907.41|5869.41|5904.94|5866.94|5907.41|5869.41|5904.94|5866.94|10
1608551790000|2020-12-21 11:56:30|5904.38|5866.38|5903.95|5865.95|5904.74|5866.74|5903.95|5865.95|9
1608551800000|2020-12-21 11:56:40|5903.77|5865.77|5902.21|5864.21|5904.03|5866.03|5902.21|5864.21|9
1608551810000|2020-12-21 11:56:50|5901.97|5863.97|5899.86|5861.86|5901.97|5863.97|5899.86|5861.86|10
1608551820000|2020-12-21 11:57:00|5899.57|5861.57|5898.66|5860.66|5899.57|5861.57|5898.38|5860.38|10
1608551830000|2020-12-21 11:57:10|5898.67|5860.67|5899.99|5861.99|5900.47|5862.47|5898.67|5860.67|10
1608551840000|2020-12-21 11:57:20|5900.06|5862.06|5898.39|5860.39|5900.06|5862.06|5898.39|5860.39|10
1608551850000|2020-12-21 11:57:30|5898.52|5860.52|5895.89|5857.89|5898.52|5860.52|5895.89|5857.89|10
1608551860000|2020-12-21 11:57:40|5895.82|5857.82|5894.3|5856.3|5895.82|5857.82|5894.3|5856.3|9
1608551870000|2020-12-21 11:57:50|5894.39|5856.39|5892.02|5854.02|5894.39|5856.39|5892.02|5854.02|10
1608551880000|2020-12-21 11:58:00|5891.04|5853.04|5889.22|5851.22|5891.09|5853.09|5889.22|5851.22|10
1608551890000|2020-12-21 11:58:10|5889.21|5851.21|5886.82|5848.82|5889.21|5851.21|5886.8|5848.8|8
1608551900000|2020-12-21 11:58:20|5886.23|5848.23|5880.8|5842.8|5886.23|5848.23|5880.6|5842.6|10
1608551910000|2020-12-21 11:58:30|5880.89|5842.89|5878.12|5840.12|5880.89|5842.89|5878.12|5840.12|9
1608551920000|2020-12-21 11:58:40|5878.08|5840.08|5875.95|5837.95|5878.08|5840.08|5875.95|5837.95|10
1608551930000|2020-12-21 11:58:50|5876.33|5838.33|5875.04|5837.04|5876.39|5838.39|5875.04|5837.04|10
1608551940000|2020-12-21 11:59:00|5874.22|5836.22|5872.32|5834.32|5874.22|5836.22|5872.32|5834.32|9
1608551950000|2020-12-21 11:59:10|5872.67|5834.67|5872.71|5834.71|5872.95|5834.95|5872.46|5834.46|9
1608551960000|2020-12-21 11:59:20|5872.98|5834.98|5872.94|5834.94|5873.02|5835.02|5872.63|5834.63|10
1608551970000|2020-12-21 11:59:30|5872.82|5834.82|5872.39|5834.39|5873.02|5835.02|5872.39|5834.39|10
1608551980000|2020-12-21 11:59:40|5872.11|5834.11|5872.76|5834.76|5873.4|5835.4|5872.11|5834.11|10
1608551990000|2020-12-21 11:59:50|5872.68|5834.68|5869.18|5831.18|5872.68|5834.68|5869.18|5831.18|10
1608552000000|2020-12-21 12:00:00|5869.3|5831.3|5868.66|5830.66|5869.3|5831.3|5868.46|5830.46|10
1608552010000|2020-12-21 12:00:10|5868.55|5830.55|5867.72|5829.72|5869.21|5831.21|5867.72|5829.72|8
1608552020000|2020-12-21 12:00:20|5867.56|5829.56|5864.22|5826.22|5867.95|5829.95|5864.12|5826.12|10
1608552030000|2020-12-21 12:00:30|5864.32|5826.32|5866.59|5828.59|5866.59|5828.59|5864.11|5826.11|10
1608552040000|2020-12-21 12:00:40|5867.15|5829.15|5868.29|5830.29|5868.29|5830.29|5867.15|5829.15|10
1608552050000|2020-12-21 12:00:50|5867.87|5829.87|5870.74|5832.74|5870.74|5832.74|5867.87|5829.87|8
1608552060000|2020-12-21 12:01:00|5870.91|5832.91|5871.22|5833.22|5872.19|5834.19|5870.91|5832.91|10
1608552070000|2020-12-21 12:01:10|5872.15|5834.15|5869.35|5831.35|5872.15|5834.15|5869.35|5831.35|10
1608552080000|2020-12-21 12:01:20|5869.28|5831.28|5865.97|5827.97|5869.28|5831.28|5865.97|5827.97|10
1608552090000|2020-12-21 12:01:30|5864.15|5826.15|5859.85|5821.85|5864.15|5826.15|5859.85|5821.85|10
1608552100000|2020-12-21 12:01:40|5858.63|5820.63|5859.14|5821.14|5859.14|5821.14|5857.44|5819.44|10
1608552110000|2020-12-21 12:01:50|5858.75|5820.75|5857.36|5819.36|5858.75|5820.75|5857.36|5819.36|10
1608552120000|2020-12-21 12:02:00|5857.94|5819.94|5856.9|5818.9|5858.88|5820.88|5856.63|5818.63|10
1608552130000|2020-12-21 12:02:10|5856.6|5818.6|5854.49|5816.49|5856.6|5818.6|5854.49|5816.49|10
1608552140000|2020-12-21 12:02:20|5853.39|5815.39|5852.87|5814.87|5853.39|5815.39|5852.22|5814.22|10
1608552150000|2020-12-21 12:02:30|5852.69|5814.69|5853.52|5815.52|5853.52|5815.52|5852.43|5814.43|10
1608552160000|2020-12-21 12:02:40|5853.72|5815.72|5856.22|5818.22|5856.22|5818.22|5853.72|5815.72|10
1608552170000|2020-12-21 12:02:50|5856.19|5818.19|5854.85|5816.85|5856.19|5818.19|5854.08|5816.08|9
1608552180000|2020-12-21 12:03:00|5854.55|5816.55|5854.28|5816.28|5855.22|5817.22|5853.94|5815.94|10
1608552190000|2020-12-21 12:03:10|5854.85|5816.85|5849.93|5811.93|5854.94|5816.94|5849.93|5811.93|10
1608552200000|2020-12-21 12:03:20|5849.64|5811.64|5844.52|5806.52|5849.7|5811.7|5844.52|5806.52|10
1608552210000|2020-12-21 12:03:30|5843.37|5805.37|5841.53|5803.53|5843.37|5805.37|5841.34|5803.34|9
1608552220000|2020-12-21 12:03:40|5839.38|5801.38|5838.74|5800.74|5839.38|5801.38|5838.06|5800.06|10
1608552230000|2020-12-21 12:03:50|5838.77|5800.77|5838.69|5800.69|5839.69|5801.69|5838.69|5800.69|9
1608552240000|2020-12-21 12:04:00|5839.57|5801.57|5842.58|5804.58|5842.58|5804.58|5839.52|5801.52|10
1608552250000|2020-12-21 12:04:10|5843.06|5805.06|5843.12|5805.12|5843.87|5805.87|5843.06|5805.06|10
1608552260000|2020-12-21 12:04:20|5842.35|5804.35|5841.97|5803.97|5842.35|5804.35|5840.85|5802.85|10
1608552270000|2020-12-21 12:04:30|5841.83|5803.83|5844.09|5806.09|5844.09|5806.09|5841.83|5803.83|10
1608552280000|2020-12-21 12:04:40|5844.35|5806.35|5844.24|5806.24|5844.56|5806.56|5844.08|5806.08|9
1608552290000|2020-12-21 12:04:50|5844.3|5806.3|5844.11|5806.11|5844.51|5806.51|5843.95|5805.95|10
1608552300000|2020-12-21 12:05:00|5844.07|5806.07|5844.08|5806.08|5844.17|5806.17|5843.82|5805.82|9
1608552310000|2020-12-21 12:05:10|5843.96|5805.96|5845.3|5807.3|5845.39|5807.39|5843.96|5805.96|10
1608552320000|2020-12-21 12:05:20|5844.93|5806.93|5843.3|5805.3|5844.93|5806.93|5843.3|5805.3|9
1608552330000|2020-12-21 12:05:30|5843.33|5805.33|5841.59|5803.59|5843.33|5805.33|5841.59|5803.59|10
1608552340000|2020-12-21 12:05:40|5841.85|5803.85|5845.12|5807.12|5845.41|5807.41|5841.85|5803.85|10
1608552350000|2020-12-21 12:05:50|5844.8|5806.8|5844.64|5806.64|5844.8|5806.8|5843.19|5805.19|10
1608552360000|2020-12-21 12:06:00|5844.67|5806.67|5845.47|5807.47|5845.47|5807.47|5844.57|5806.57|9
1608552370000|2020-12-21 12:06:10|5844.88|5806.88|5841.58|5803.58|5844.88|5806.88|5841.58|5803.58|10
1608552380000|2020-12-21 12:06:20|5841.33|5803.33|5839.71|5801.71|5841.33|5803.33|5839.66|5801.66|10
1608552390000|2020-12-21 12:06:30|5839.47|5801.47|5839.37|5801.37|5839.72|5801.72|5839.31|5801.31|10
1608552400000|2020-12-21 12:06:40|5839.81|5801.81|5839.45|5801.45|5839.9|5801.9|5838.89|5800.89|10
1608552410000|2020-12-21 12:06:50|5839.25|5801.25|5839.35|5801.35|5839.58|5801.58|5839.12|5801.12|10
1608552420000|2020-12-21 12:07:00|5840|5802|5839.63|5801.63|5840.81|5802.81|5839.63|5801.63|10
1608552430000|2020-12-21 12:07:10|5839.6|5801.6|5840.34|5802.34|5840.34|5802.34|5839.6|5801.6|10
1608552440000|2020-12-21 12:07:20|5840.94|5802.94|5844.86|5806.86|5844.86|5806.86|5840.94|5802.94|10
1608552450000|2020-12-21 12:07:30|5844.37|5806.37|5845.85|5807.85|5845.85|5807.85|5843.83|5805.83|10
1608552460000|2020-12-21 12:07:40|5845.93|5807.93|5847|5809|5847.36|5809.36|5845.93|5807.93|10
1608552470000|2020-12-21 12:07:50|5846.97|5808.97|5846.24|5808.24|5846.97|5808.97|5844.78|5806.78|10
1608552480000|2020-12-21 12:08:00|5847.29|5809.29|5846.3|5808.3|5848.51|5810.51|5846.3|5808.3|10
1608552490000|2020-12-21 12:08:10|5846.13|5808.13|5851.78|5813.78|5851.78|5813.78|5846.13|5808.13|10
1608552500000|2020-12-21 12:08:20|5852|5814|5856.83|5818.83|5856.83|5818.83|5851.79|5813.79|10
1608552510000|2020-12-21 12:08:30|5857.59|5819.59|5863.72|5825.72|5863.72|5825.72|5857.59|5819.59|10
1608552520000|2020-12-21 12:08:40|5863.47|5825.47|5865.54|5827.54|5865.6|5827.6|5863.47|5825.47|10
1608552530000|2020-12-21 12:08:50|5865.09|5827.09|5865.7|5827.7|5865.8|5827.8|5865.09|5827.09|10
1608552540000|2020-12-21 12:09:00|5865.49|5827.49|5865.18|5827.18|5865.95|5827.95|5865.18|5827.18|10
1608552550000|2020-12-21 12:09:10|5864.98|5826.98|5860.75|5822.75|5864.98|5826.98|5860.75|5822.75|10
1608552560000|2020-12-21 12:09:20|5860.83|5822.83|5858.63|5820.63|5860.85|5822.85|5858.63|5820.63|10
1608552570000|2020-12-21 12:09:30|5858.23|5820.23|5858.43|5820.43|5858.43|5820.43|5857.95|5819.95|10
1608552580000|2020-12-21 12:09:40|5858.29|5820.29|5855.77|5817.77|5858.34|5820.34|5855.77|5817.77|10
1608552590000|2020-12-21 12:09:50|5855.44|5817.44|5853.83|5815.83|5855.44|5817.44|5853.83|5815.83|9
1608552600000|2020-12-21 12:10:00|5853.55|5815.55|5851.06|5813.06|5853.55|5815.55|5851.06|5813.06|9
1608552610000|2020-12-21 12:10:10|5850.57|5812.57|5844.83|5806.83|5850.57|5812.57|5844.83|5806.83|10
1608552620000|2020-12-21 12:10:20|5844.85|5806.85|5841.93|5803.93|5844.85|5806.85|5841.87|5803.87|10
1608552630000|2020-12-21 12:10:30|5841.75|5803.75|5842.23|5804.23|5842.23|5804.23|5841.59|5803.59|9
1608552640000|2020-12-21 12:10:40|5842.47|5804.47|5840.2|5802.2|5842.47|5804.47|5839.99|5801.99|10
1608552650000|2020-12-21 12:10:50|5839.55|5801.55|5836.96|5798.96|5839.55|5801.55|5836.96|5798.96|10
1608552660000|2020-12-21 12:11:00|5836.87|5798.87|5834.78|5796.78|5836.87|5798.87|5834.78|5796.78|10
1608552670000|2020-12-21 12:11:10|5834.39|5796.39|5831.54|5793.54|5834.58|5796.58|5831.54|5793.54|10
1608552680000|2020-12-21 12:11:20|5831.17|5793.17|5828.56|5790.56|5831.17|5793.17|5828.15|5790.15|10
1608552690000|2020-12-21 12:11:30|5828.37|5790.37|5830.93|5792.93|5830.93|5792.93|5828.37|5790.37|9
1608552700000|2020-12-21 12:11:40|5831.63|5793.63|5830.86|5792.86|5831.63|5793.63|5830.86|5792.86|10
1608552710000|2020-12-21 12:11:50|5830.61|5792.61|5829.81|5791.81|5830.61|5792.61|5829.81|5791.81|8
1608552720000|2020-12-21 12:12:00|5829.76|5791.76|5828.83|5790.83|5829.77|5791.77|5828.83|5790.83|10
1608552730000|2020-12-21 12:12:10|5828.67|5790.67|5828.23|5790.23|5828.71|5790.71|5827.95|5789.95|6
1608552740000|2020-12-21 12:12:20|5828.14|5790.14|5828.33|5790.33|5828.49|5790.49|5828.14|5790.14|9
1608552750000|2020-12-21 12:12:30|5828.25|5790.25|5827.76|5789.76|5828.25|5790.25|5827.64|5789.64|10
1608552760000|2020-12-21 12:12:40|5827.6|5789.6|5827.87|5789.87|5827.87|5789.87|5827.5|5789.5|10
1608552770000|2020-12-21 12:12:50|5827.97|5789.97|5828.2|5790.2|5828.29|5790.29|5827.97|5789.97|10
1608552780000|2020-12-21 12:13:00|5828.31|5790.31|5828.77|5790.77|5828.77|5790.77|5828.18|5790.18|9
1608552790000|2020-12-21 12:13:10|5828.96|5790.96|5828.64|5790.64|5828.96|5790.96|5828.64|5790.64|10
1608552800000|2020-12-21 12:13:20|5828.63|5790.63|5828.7|5790.7|5828.7|5790.7|5828.44|5790.44|9
1608552810000|2020-12-21 12:13:30|5828.57|5790.57|5828.15|5790.15|5828.57|5790.57|5828.05|5790.05|9
1608552820000|2020-12-21 12:13:40|5828.17|5790.17|5829.54|5791.54|5829.54|5791.54|5828.13|5790.13|10
1608552830000|2020-12-21 12:13:50|5829.49|5791.49|5828.3|5790.3|5829.49|5791.49|5828.19|5790.19|10
1608552840000|2020-12-21 12:14:00|5828.48|5790.48|5826.23|5788.23|5828.48|5790.48|5826.23|5788.23|10
1608552850000|2020-12-21 12:14:10|5826.39|5788.39|5821.5|5783.5|5826.39|5788.39|5821.5|5783.5|10
1608552860000|2020-12-21 12:14:20|5820.89|5782.89|5818.97|5780.97|5820.89|5782.89|5818.97|5780.97|9
1608552870000|2020-12-21 12:14:30|5818.8|5780.8|5818.35|5780.35|5819.27|5781.27|5818.33|5780.33|9
1608552880000|2020-12-21 12:14:40|5817.37|5779.37|5816.87|5778.87|5817.59|5779.59|5816.87|5778.87|10
1608552890000|2020-12-21 12:14:50|5816.43|5778.43|5813.77|5775.77|5816.43|5778.43|5813.77|5775.77|10
1608552900000|2020-12-21 12:15:00|5812.74|5774.74|5810.08|5772.08|5812.74|5774.74|5810.08|5772.08|10
1608552910000|2020-12-21 12:15:10|5810.12|5772.12|5804.56|5766.56|5810.12|5772.12|5804.13|5766.13|10
1608552920000|2020-12-21 12:15:20|5804.55|5766.55|5801.94|5763.94|5804.55|5766.55|5801.94|5763.94|10
1608552930000|2020-12-21 12:15:30|5802.05|5764.05|5796.65|5758.65|5802.39|5764.39|5796.65|5758.65|10
1608552940000|2020-12-21 12:15:40|5796.21|5758.21|5787.67|5749.67|5796.21|5758.21|5787.06|5749.06|10
1608552950000|2020-12-21 12:15:50|5786.7|5748.7|5777.4|5739.4|5786.7|5748.7|5777.4|5739.4|10
1608552960000|2020-12-21 12:16:00|5775.64|5737.64|5756.54|5718.54|5775.64|5737.64|5756.54|5718.54|10
1608552970000|2020-12-21 12:16:10|5754.9|5716.9|5742.52|5704.52|5754.9|5716.9|5741.93|5703.93|10
1608552980000|2020-12-21 12:16:20|5741.89|5703.89|5737.96|5699.96|5742.4|5704.4|5737.96|5699.96|9
1608552990000|2020-12-21 12:16:30|5738.11|5700.11|5739.97|5701.97|5739.99|5701.99|5738.11|5700.11|10
1608553000000|2020-12-21 12:16:40|5741.95|5703.95|5748.06|5710.06|5748.1|5710.1|5741.95|5703.95|10
1608553010000|2020-12-21 12:16:50|5748.02|5710.02|5748.52|5710.52|5748.52|5710.52|5748.02|5710.02|10
1608553020000|2020-12-21 12:17:00|5751.42|5713.42|5751.83|5713.83|5752.68|5714.68|5751.42|5713.42|7
1608553030000|2020-12-21 12:17:10|5751.01|5713.01|5758.62|5720.62|5758.62|5720.62|5751.01|5713.01|10
1608553040000|2020-12-21 12:17:20|5759.68|5721.68|5775.52|5737.52|5775.52|5737.52|5759.68|5721.68|10
1608553050000|2020-12-21 12:17:30|5776.75|5738.75|5786.98|5748.98|5786.98|5748.98|5776.75|5738.75|10
1608553060000|2020-12-21 12:17:40|5788.34|5750.34|5794.43|5756.43|5794.43|5756.43|5788.34|5750.34|10
1608553070000|2020-12-21 12:17:50|5795.22|5757.22|5795.45|5757.45|5796.24|5758.24|5795|5757|10
1608553080000|2020-12-21 12:18:00|5795.66|5757.66|5797.88|5759.88|5797.88|5759.88|5795.66|5757.66|10
1608553090000|2020-12-21 12:18:10|5798.05|5760.05|5800.45|5762.45|5800.49|5762.49|5797.71|5759.71|10
1608553100000|2020-12-21 12:18:20|5800.19|5762.19|5801.63|5763.63|5801.77|5763.77|5800.09|5762.09|10
1608553110000|2020-12-21 12:18:30|5801.25|5763.25|5799.33|5761.33|5801.55|5763.55|5799.32|5761.32|10
1608553120000|2020-12-21 12:18:40|5799.03|5761.03|5794.33|5756.33|5799.03|5761.03|5794.33|5756.33|10
1608553130000|2020-12-21 12:18:50|5794.64|5756.64|5794.65|5756.65|5795.1|5757.1|5794.37|5756.37|10
1608553140000|2020-12-21 12:19:00|5793.81|5755.81|5790.83|5752.83|5794.21|5756.21|5790.83|5752.83|10
1608553150000|2020-12-21 12:19:10|5790.05|5752.05|5784.58|5746.58|5790.05|5752.05|5784.58|5746.58|9
1608553160000|2020-12-21 12:19:20|5785|5747|5780.69|5742.69|5785|5747|5780.69|5742.69|10
1608553170000|2020-12-21 12:19:30|5780.58|5742.58|5780.79|5742.79|5780.98|5742.98|5779.56|5741.56|10
1608553180000|2020-12-21 12:19:40|5780.53|5742.53|5786.37|5748.37|5786.37|5748.37|5780.53|5742.53|10
1608553190000|2020-12-21 12:19:50|5786.9|5748.9|5787.12|5749.12|5787.13|5749.13|5785.78|5747.78|10
1608553200000|2020-12-21 12:20:00|5787.8|5749.8|5786.29|5748.29|5788.72|5750.72|5786.29|5748.29|10
1608553210000|2020-12-21 12:20:10|5786.53|5748.53|5792.56|5754.56|5792.8|5754.8|5786.53|5748.53|10
1608553220000|2020-12-21 12:20:20|5794.4|5756.4|5797.44|5759.44|5797.44|5759.44|5794.4|5756.4|10
1608553230000|2020-12-21 12:20:30|5797.42|5759.42|5799.51|5761.51|5799.51|5761.51|5797.26|5759.26|10
1608553240000|2020-12-21 12:20:40|5800.14|5762.14|5799.89|5761.89|5800.69|5762.69|5799.89|5761.89|9
1608553250000|2020-12-21 12:20:50|5800.68|5762.68|5801.65|5763.65|5801.65|5763.65|5800.68|5762.68|10
1608553260000|2020-12-21 12:21:00|5802.07|5764.07|5803.57|5765.57|5803.57|5765.57|5801.77|5763.77|10
1608553270000|2020-12-21 12:21:10|5803.71|5765.71|5805.14|5767.14|5805.28|5767.28|5803.71|5765.71|10
1608553280000|2020-12-21 12:21:20|5804.87|5766.87|5806.13|5768.13|5806.15|5768.15|5804.87|5766.87|8
1608553290000|2020-12-21 12:21:30|5806.43|5768.43|5806.64|5768.64|5806.88|5768.88|5806.13|5768.13|10
1608553300000|2020-12-21 12:21:40|5806.13|5768.13|5805.48|5767.48|5806.16|5768.16|5805.01|5767.01|10
1608553310000|2020-12-21 12:21:50|5805.81|5767.81|5809.65|5771.65|5809.65|5771.65|5805.81|5767.81|10
1608553320000|2020-12-21 12:22:00|5810.77|5772.77|5811.89|5773.89|5811.97|5773.97|5810.77|5772.77|10
1608553330000|2020-12-21 12:22:10|5811.92|5773.92|5811.32|5773.32|5812.95|5774.95|5811.32|5773.32|10
1608553340000|2020-12-21 12:22:20|5811.52|5773.52|5814.57|5776.57|5814.98|5776.98|5811.52|5773.52|9
1608553350000|2020-12-21 12:22:30|5814.96|5776.96|5817.05|5779.05|5817.12|5779.12|5814.96|5776.96|10
1608553360000|2020-12-21 12:22:40|5817.15|5779.15|5815.6|5777.6|5817.33|5779.33|5815.6|5777.6|10
1608553370000|2020-12-21 12:22:50|5815.69|5777.69|5818.61|5780.61|5818.61|5780.61|5815.69|5777.69|10
1608553380000|2020-12-21 12:23:00|5819.28|5781.28|5823.33|5785.33|5823.33|5785.33|5819.28|5781.28|10
1608553390000|2020-12-21 12:23:10|5823.65|5785.65|5824.75|5786.75|5824.75|5786.75|5823.65|5785.65|10
1608553400000|2020-12-21 12:23:20|5824.87|5786.87|5823|5785|5825.19|5787.19|5823|5785|10
1608553410000|2020-12-21 12:23:30|5821.72|5783.72|5819.69|5781.69|5821.72|5783.72|5819.03|5781.03|10
1608553420000|2020-12-21 12:23:40|5819.7|5781.7|5822.34|5784.34|5822.34|5784.34|5819.65|5781.65|10
1608553430000|2020-12-21 12:23:50|5822.73|5784.73|5823.23|5785.23|5823.91|5785.91|5822.73|5784.73|10
1608553440000|2020-12-21 12:24:00|5822.99|5784.99|5820.17|5782.17|5822.99|5784.99|5820.17|5782.17|10
1608553450000|2020-12-21 12:24:10|5819.67|5781.67|5816.47|5778.47|5819.9|5781.9|5816.47|5778.47|10
1608553460000|2020-12-21 12:24:20|5816.46|5778.46|5817.88|5779.88|5817.88|5779.88|5815.7|5777.7|10
1608553470000|2020-12-21 12:24:30|5818.3|5780.3|5818.37|5780.37|5819.41|5781.41|5818.3|5780.3|10
1608553480000|2020-12-21 12:24:40|5818|5780|5813.86|5775.86|5818|5780|5813.86|5775.86|10
1608553490000|2020-12-21 12:24:50|5812.61|5774.61|5813.14|5775.14|5813.14|5775.14|5811.92|5773.92|10
1608553500000|2020-12-21 12:25:00|5813.47|5775.47|5816.14|5778.14|5816.14|5778.14|5813.47|5775.47|10
1608553510000|2020-12-21 12:25:10|5816.18|5778.18|5818.45|5780.45|5819.21|5781.21|5816.18|5778.18|10
1608553520000|2020-12-21 12:25:20|5817.79|5779.79|5818.09|5780.09|5818.13|5780.13|5817.31|5779.31|9
1608553530000|2020-12-21 12:25:30|5818.19|5780.19|5813.06|5775.06|5818.19|5780.19|5813.06|5775.06|10
1608553540000|2020-12-21 12:25:40|5812.28|5774.28|5810.52|5772.52|5812.28|5774.28|5810.52|5772.52|10
1608553550000|2020-12-21 12:25:50|5810.3|5772.3|5810.35|5772.35|5810.44|5772.44|5810.18|5772.18|10
1608553560000|2020-12-21 12:26:00|5809.95|5771.95|5806.28|5768.28|5809.95|5771.95|5806.28|5768.28|10
1608553570000|2020-12-21 12:26:10|5805.93|5767.93|5804.78|5766.78|5805.93|5767.93|5801.69|5763.69|10
1608553580000|2020-12-21 12:26:20|5805.18|5767.18|5805.89|5767.89|5806.76|5768.76|5805.18|5767.18|10
1608553590000|2020-12-21 12:26:30|5805.62|5767.62|5801.55|5763.55|5805.62|5767.62|5801.55|5763.55|10
1608553600000|2020-12-21 12:26:40|5800.66|5762.66|5795.56|5757.56|5800.66|5762.66|5795.45|5757.45|10
1608553610000|2020-12-21 12:26:50|5794.7|5756.7|5793.46|5755.46|5794.7|5756.7|5793.05|5755.05|10
1608553620000|2020-12-21 12:27:00|5793.73|5755.73|5790.39|5752.39|5793.73|5755.73|5790.39|5752.39|10
1608553630000|2020-12-21 12:27:10|5789.93|5751.93|5790.02|5752.02|5790.82|5752.82|5789.58|5751.58|10
1608553640000|2020-12-21 12:27:20|5790.1|5752.1|5788.11|5750.11|5790.1|5752.1|5787.62|5749.62|10
1608553650000|2020-12-21 12:27:30|5787.96|5749.96|5786.94|5748.94|5788.32|5750.32|5786.94|5748.94|10
1608553660000|2020-12-21 12:27:40|5787.28|5749.28|5789.34|5751.34|5789.34|5751.34|5787.28|5749.28|10
1608553670000|2020-12-21 12:27:50|5789.81|5751.81|5792.5|5754.5|5792.58|5754.58|5789.81|5751.81|10
1608553680000|2020-12-21 12:28:00|5792.31|5754.31|5796.13|5758.13|5796.13|5758.13|5792.07|5754.07|10
1608553690000|2020-12-21 12:28:10|5797.3|5759.3|5799.74|5761.74|5800.29|5762.29|5797.3|5759.3|10
1608553700000|2020-12-21 12:28:20|5798.38|5760.38|5795.84|5757.84|5798.38|5760.38|5795.84|5757.84|10
1608553710000|2020-12-21 12:28:30|5795.47|5757.47|5792.84|5754.84|5795.47|5757.47|5792.57|5754.57|10
1608553720000|2020-12-21 12:28:40|5792.58|5754.58|5796.86|5758.86|5796.86|5758.86|5792.58|5754.58|10
1608553730000|2020-12-21 12:28:50|5797.2|5759.2|5798.78|5760.78|5798.78|5760.78|5796.37|5758.37|10
1608553740000|2020-12-21 12:29:00|5798.31|5760.31|5798.24|5760.24|5798.51|5760.51|5798.06|5760.06|10
1608553750000|2020-12-21 12:29:10|5798.3|5760.3|5799.35|5761.35|5799.4|5761.4|5798.3|5760.3|9
1608553760000|2020-12-21 12:29:20|5799.33|5761.33|5798.52|5760.52|5799.49|5761.49|5798.52|5760.52|9
1608553770000|2020-12-21 12:29:30|5798.01|5760.01|5793.56|5755.56|5798.01|5760.01|5793.56|5755.56|10
1608553780000|2020-12-21 12:29:40|5792.41|5754.41|5789.86|5751.86|5792.41|5754.41|5789.66|5751.66|10
1608553790000|2020-12-21 12:29:50|5789.39|5751.39|5790.08|5752.08|5790.08|5752.08|5789.1|5751.1|10
1608553800000|2020-12-21 12:30:00|5790.03|5752.03|5787.27|5749.27|5790.03|5752.03|5787.27|5749.27|10
1608553810000|2020-12-21 12:30:10|5787.06|5749.06|5791.75|5753.75|5791.75|5753.75|5785.19|5747.19|10
1608553820000|2020-12-21 12:30:20|5794.31|5756.31|5797.77|5759.77|5797.83|5759.83|5794.31|5756.31|9
1608553830000|2020-12-21 12:30:30|5797.51|5759.51|5795.14|5757.14|5797.51|5759.51|5794.91|5756.91|10
1608553840000|2020-12-21 12:30:40|5794.96|5756.96|5792.76|5754.76|5794.96|5756.96|5792.73|5754.73|10
1608553850000|2020-12-21 12:30:50|5791.77|5753.77|5789.31|5751.31|5792.29|5754.29|5789.31|5751.31|10
1608553860000|2020-12-21 12:31:00|5789.27|5751.27|5788.09|5750.09|5789.27|5751.27|5788.09|5750.09|10
1608553870000|2020-12-21 12:31:10|5787.75|5749.75|5783.46|5745.46|5787.75|5749.75|5783.46|5745.46|10
1608553880000|2020-12-21 12:31:20|5783.26|5745.26|5777.42|5739.42|5783.26|5745.26|5777.42|5739.42|10
1608553890000|2020-12-21 12:31:30|5777.15|5739.15|5771.24|5733.24|5777.15|5739.15|5771.24|5733.24|10
1608553900000|2020-12-21 12:31:40|5771.03|5733.03|5771.22|5733.22|5771.66|5733.66|5770.57|5732.57|10
1608553910000|2020-12-21 12:31:50|5771.03|5733.03|5772.41|5734.41|5772.41|5734.41|5770.55|5732.55|10
1608553920000|2020-12-21 12:32:00|5772.53|5734.53|5774.05|5736.05|5774.71|5736.71|5772.53|5734.53|10
1608553930000|2020-12-21 12:32:10|5773.84|5735.84|5769.72|5731.72|5773.84|5735.84|5769.72|5731.72|9
1608553940000|2020-12-21 12:32:20|5769.29|5731.29|5767.36|5729.36|5769.56|5731.56|5767.36|5729.36|8
1608553950000|2020-12-21 12:32:30|5767.15|5729.15|5770.79|5732.79|5770.79|5732.79|5767.15|5729.15|10
1608553960000|2020-12-21 12:32:40|5770.72|5732.72|5777.76|5739.76|5777.9|5739.9|5770.72|5732.72|10
1608553970000|2020-12-21 12:32:50|5778.45|5740.45|5781.49|5743.49|5781.49|5743.49|5778.45|5740.45|10
1608553980000|2020-12-21 12:33:00|5781.63|5743.63|5785.66|5747.66|5785.66|5747.66|5781.63|5743.63|10
1608553990000|2020-12-21 12:33:10|5785.88|5747.88|5784.37|5746.37|5785.88|5747.88|5783.78|5745.78|10
1608554000000|2020-12-21 12:33:20|5784.46|5746.46|5786.69|5748.69|5786.69|5748.69|5784.34|5746.34|10
1608554010000|2020-12-21 12:33:30|5786.87|5748.87|5786.69|5748.69|5787.67|5749.67|5786.26|5748.26|10
1608554020000|2020-12-21 12:33:40|5786.41|5748.41|5789.77|5751.77|5789.77|5751.77|5786.41|5748.41|10
1608554030000|2020-12-21 12:33:50|5790.18|5752.18|5790.85|5752.85|5792.02|5754.02|5790.18|5752.18|10
1608554040000|2020-12-21 12:34:00|5790.06|5752.06|5788.71|5750.71|5790.71|5752.71|5788.71|5750.71|10
1608554050000|2020-12-21 12:34:10|5789.2|5751.2|5791.53|5753.53|5791.53|5753.53|5788.82|5750.82|10
1608554060000|2020-12-21 12:34:20|5791.8|5753.8|5790.67|5752.67|5792.27|5754.27|5790.67|5752.67|10
1608554070000|2020-12-21 12:34:30|5790.17|5752.17|5785.02|5747.02|5790.17|5752.17|5785.02|5747.02|10
1608554080000|2020-12-21 12:34:40|5784.25|5746.25|5780.08|5742.08|5784.25|5746.25|5780.08|5742.08|10
1608554090000|2020-12-21 12:34:50|5779.85|5741.85|5777.8|5739.8|5779.85|5741.85|5777.58|5739.58|10
1608554100000|2020-12-21 12:35:00|5776.9|5738.9|5775.41|5737.41|5776.9|5738.9|5775.1|5737.1|10
1608554110000|2020-12-21 12:35:10|5775.02|5737.02|5775.79|5737.79|5776.1|5738.1|5774.21|5736.21|10
1608554120000|2020-12-21 12:35:20|5775.51|5737.51|5772.02|5734.02|5775.51|5737.51|5772.02|5734.02|9
1608554130000|2020-12-21 12:35:30|5771.52|5733.52|5770.34|5732.34|5771.52|5733.52|5770.29|5732.29|10
1608554140000|2020-12-21 12:35:40|5770.53|5732.53|5773.96|5735.96|5773.96|5735.96|5770.45|5732.45|10
1608554150000|2020-12-21 12:35:50|5774.92|5736.92|5779.94|5741.94|5779.94|5741.94|5774.92|5736.92|10
1608554160000|2020-12-21 12:36:00|5780.27|5742.27|5781.63|5743.63|5781.98|5743.98|5780.12|5742.12|10
1608554170000|2020-12-21 12:36:10|5781.23|5743.23|5778.84|5740.84|5781.23|5743.23|5778.39|5740.39|10
1608554180000|2020-12-21 12:36:20|5778.46|5740.46|5780.94|5742.94|5780.94|5742.94|5778.38|5740.38|10
1608554190000|2020-12-21 12:36:30|5780.44|5742.44|5780.95|5742.95|5780.95|5742.95|5779.88|5741.88|10
1608554200000|2020-12-21 12:36:40|5781.23|5743.23|5782.15|5744.15|5782.15|5744.15|5780.85|5742.85|10
1608554210000|2020-12-21 12:36:50|5782.49|5744.49|5782.19|5744.19|5782.85|5744.85|5782.19|5744.19|9
1608554220000|2020-12-21 12:37:00|5781.92|5743.92|5780.45|5742.45|5781.92|5743.92|5780.14|5742.14|10
1608554230000|2020-12-21 12:37:10|5780.63|5742.63|5780.37|5742.37|5780.65|5742.65|5780.21|5742.21|10
1608554240000|2020-12-21 12:37:20|5779.54|5741.54|5779.6|5741.6|5780.57|5742.57|5779.46|5741.46|10
1608554250000|2020-12-21 12:37:30|5779.07|5741.07|5779.18|5741.18|5779.54|5741.54|5778.82|5740.82|9
1608554260000|2020-12-21 12:37:40|5779.31|5741.31|5780.32|5742.32|5780.45|5742.45|5779.3|5741.3|10
1608554270000|2020-12-21 12:37:50|5780.23|5742.23|5781.87|5743.87|5781.87|5743.87|5780.23|5742.23|10
1608554280000|2020-12-21 12:38:00|5782.21|5744.21|5785.82|5747.82|5785.82|5747.82|5782.21|5744.21|10
1608554290000|2020-12-21 12:38:10|5785.99|5747.99|5788.15|5750.15|5788.15|5750.15|5785.99|5747.99|10
1608554300000|2020-12-21 12:38:20|5788.96|5750.96|5795.58|5757.58|5795.58|5757.58|5788.96|5750.96|9
1608554310000|2020-12-21 12:38:30|5796.85|5758.85|5799.48|5761.48|5799.48|5761.48|5796.55|5758.55|10
1608554320000|2020-12-21 12:38:40|5799.38|5761.38|5800.78|5762.78|5800.82|5762.82|5799.38|5761.38|8
1608554330000|2020-12-21 12:38:50|5801.39|5763.39|5803.37|5765.37|5803.44|5765.44|5801.28|5763.28|10
1608554340000|2020-12-21 12:39:00|5803.3|5765.3|5804.63|5766.63|5804.67|5766.67|5803.14|5765.14|10
1608554350000|2020-12-21 12:39:10|5804.88|5766.88|5799.84|5761.84|5804.89|5766.89|5799.84|5761.84|10
1608554360000|2020-12-21 12:39:20|5799.5|5761.5|5798.87|5760.87|5799.5|5761.5|5798.07|5760.07|10
1608554370000|2020-12-21 12:39:30|5799.36|5761.36|5800.94|5762.94|5800.94|5762.94|5799.36|5761.36|10
1608554380000|2020-12-21 12:39:40|5801.58|5763.58|5804.72|5766.72|5804.72|5766.72|5801.37|5763.37|10
1608554390000|2020-12-21 12:39:50|5805.45|5767.45|5807.91|5769.91|5808.49|5770.49|5805.45|5767.45|10
1608554400000|2020-12-21 12:40:00|5808.02|5770.02|5810.46|5772.46|5810.46|5772.46|5808.02|5770.02|10
1608554410000|2020-12-21 12:40:10|5811.19|5773.19|5813.7|5775.7|5814.34|5776.34|5811.19|5773.19|10
1608554420000|2020-12-21 12:40:20|5813.99|5775.99|5813.83|5775.83|5815.09|5777.09|5813.26|5775.26|8
1608554430000|2020-12-21 12:40:30|5811.66|5773.66|5809.79|5771.79|5811.66|5773.66|5809.54|5771.54|10
1608554440000|2020-12-21 12:40:40|5809.77|5771.77|5808.68|5770.68|5810.43|5772.43|5808.68|5770.68|10
1608554450000|2020-12-21 12:40:50|5808.23|5770.23|5808.52|5770.52|5808.74|5770.74|5808|5770|10
1608554460000|2020-12-21 12:41:00|5808.4|5770.4|5808.66|5770.66|5809.77|5771.77|5808.4|5770.4|10
1608554470000|2020-12-21 12:41:10|5808.41|5770.41|5803|5765|5808.41|5770.41|5803|5765|9
1608554480000|2020-12-21 12:41:20|5802.5|5764.5|5799.95|5761.95|5802.5|5764.5|5799.8|5761.8|10
1608554490000|2020-12-21 12:41:30|5799.25|5761.25|5794.72|5756.72|5799.25|5761.25|5794.72|5756.72|10
1608554500000|2020-12-21 12:41:40|5794.23|5756.23|5792.01|5754.01|5794.23|5756.23|5792.01|5754.01|10
1608554510000|2020-12-21 12:41:50|5791.81|5753.81|5790.65|5752.65|5791.81|5753.81|5790.65|5752.65|10
1608554520000|2020-12-21 12:42:00|5790.75|5752.75|5790.28|5752.28|5790.75|5752.75|5789.6|5751.6|10
1608554530000|2020-12-21 12:42:10|5790.26|5752.26|5791.34|5753.34|5791.34|5753.34|5790.26|5752.26|9
1608554540000|2020-12-21 12:42:20|5791.25|5753.25|5791.95|5753.95|5792.24|5754.24|5791.25|5753.25|10
1608554550000|2020-12-21 12:42:30|5792.06|5754.06|5791.48|5753.48|5792.06|5754.06|5791.47|5753.47|10
1608554560000|2020-12-21 12:42:40|5791.03|5753.03|5788.11|5750.11|5791.03|5753.03|5788|5750|10
1608554570000|2020-12-21 12:42:50|5788.45|5750.45|5788.23|5750.23|5788.98|5750.98|5788.21|5750.21|10
1608554580000|2020-12-21 12:43:00|5788.54|5750.54|5778.54|5740.54|5788.54|5750.54|5778.54|5740.54|10
1608554590000|2020-12-21 12:43:10|5778.26|5740.26|5776.43|5738.43|5778.26|5740.26|5775.61|5737.61|10
1608554600000|2020-12-21 12:43:20|5776.36|5738.36|5770.77|5732.77|5776.36|5738.36|5770.77|5732.77|10
1608554610000|2020-12-21 12:43:30|5770.9|5732.9|5767.24|5729.24|5770.9|5732.9|5767.24|5729.24|10
1608554620000|2020-12-21 12:43:40|5766.85|5728.85|5760.12|5722.12|5766.89|5728.89|5760.12|5722.12|10
1608554630000|2020-12-21 12:43:50|5760.47|5722.47|5759.66|5721.66|5762.66|5724.66|5759.66|5721.66|10
1608554640000|2020-12-21 12:44:00|5758.11|5720.11|5752.6|5714.6|5759.74|5721.74|5752.6|5714.6|10
1608554650000|2020-12-21 12:44:10|5751.72|5713.72|5750.25|5712.25|5752.04|5714.04|5750.25|5712.25|10
1608554660000|2020-12-21 12:44:20|5750.34|5712.34|5745.44|5707.44|5750.34|5712.34|5744.7|5706.7|10
1608554670000|2020-12-21 12:44:30|5745.48|5707.48|5743.1|5705.1|5745.48|5707.48|5743.1|5705.1|10
1608554680000|2020-12-21 12:44:40|5742.52|5704.52|5745.94|5707.94|5745.94|5707.94|5742.48|5704.48|10
1608554690000|2020-12-21 12:44:50|5746.91|5708.91|5750.72|5712.72|5751.43|5713.43|5746.91|5708.91|10
1608554700000|2020-12-21 12:45:00|5751.61|5713.61|5747.88|5709.88|5751.61|5713.61|5747.88|5709.88|10
1608554710000|2020-12-21 12:45:10|5747.93|5709.93|5751.03|5713.03|5751.03|5713.03|5747.84|5709.84|10
1608554720000|2020-12-21 12:45:20|5751.39|5713.39|5754.99|5716.99|5754.99|5716.99|5751.34|5713.34|10
1608554730000|2020-12-21 12:45:30|5754.79|5716.79|5752.83|5714.83|5755.04|5717.04|5752.83|5714.83|10
1608554740000|2020-12-21 12:45:40|5752.26|5714.26|5747.12|5709.12|5752.26|5714.26|5747.04|5709.04|10
1608554750000|2020-12-21 12:45:50|5746.92|5708.92|5743.47|5705.47|5746.92|5708.92|5743.47|5705.47|10
1608554760000|2020-12-21 12:46:00|5743.55|5705.55|5744.06|5706.06|5744.87|5706.87|5743.55|5705.55|10
1608554770000|2020-12-21 12:46:10|5744.35|5706.35|5745.48|5707.48|5745.58|5707.58|5743.17|5705.17|10
1608554780000|2020-12-21 12:46:20|5746.18|5708.18|5743.55|5705.55|5746.18|5708.18|5743.55|5705.55|10
1608554790000|2020-12-21 12:46:30|5743.12|5705.12|5739.87|5701.87|5743.12|5705.12|5739.8|5701.8|9
1608554800000|2020-12-21 12:46:40|5739.88|5701.88|5734.91|5696.91|5739.88|5701.88|5734.91|5696.91|10
1608554810000|2020-12-21 12:46:50|5734.82|5696.82|5733.04|5695.04|5734.82|5696.82|5732.42|5694.42|10
1608554820000|2020-12-21 12:47:00|5733.41|5695.41|5734.68|5696.68|5736.12|5698.12|5733.41|5695.41|10
1608554830000|2020-12-21 12:47:10|5733.92|5695.92|5737.74|5699.74|5737.74|5699.74|5731.13|5693.13|10
1608554840000|2020-12-21 12:47:20|5737.95|5699.95|5741.7|5703.7|5741.7|5703.7|5737.95|5699.95|10
1608554850000|2020-12-21 12:47:30|5743.02|5705.02|5749.77|5711.77|5749.77|5711.77|5743.02|5705.02|9
1608554860000|2020-12-21 12:47:40|5750.82|5712.82|5757.35|5719.35|5757.35|5719.35|5750.82|5712.82|10
1608554870000|2020-12-21 12:47:50|5757.9|5719.9|5760.78|5722.78|5760.78|5722.78|5757.9|5719.9|10
1608554880000|2020-12-21 12:48:00|5760.83|5722.83|5759.39|5721.39|5761.27|5723.27|5759.39|5721.39|10
1608554890000|2020-12-21 12:48:10|5758.32|5720.32|5758.62|5720.62|5759.86|5721.86|5757.76|5719.76|10
1608554900000|2020-12-21 12:48:20|5759.12|5721.12|5762.64|5724.64|5762.64|5724.64|5759.12|5721.12|8
1608554910000|2020-12-21 12:48:30|5762.82|5724.82|5767.54|5729.54|5767.54|5729.54|5762.82|5724.82|10
1608554920000|2020-12-21 12:48:40|5767.84|5729.84|5769.24|5731.24|5769.24|5731.24|5767.84|5729.84|9
1608554930000|2020-12-21 12:48:50|5769.12|5731.12|5772.48|5734.48|5772.48|5734.48|5769.12|5731.12|10
1608554940000|2020-12-21 12:49:00|5772.33|5734.33|5773.68|5735.68|5774.26|5736.26|5772.09|5734.09|10
1608554950000|2020-12-21 12:49:10|5773.57|5735.57|5773.75|5735.75|5773.75|5735.75|5773.21|5735.21|10
1608554960000|2020-12-21 12:49:20|5774.68|5736.68|5777.62|5739.62|5777.68|5739.68|5774.64|5736.64|10
1608554970000|2020-12-21 12:49:30|5777.94|5739.94|5780.71|5742.71|5780.71|5742.71|5777.91|5739.91|10
1608554980000|2020-12-21 12:49:40|5780.62|5742.62|5784.19|5746.19|5784.19|5746.19|5780.62|5742.62|10
1608554990000|2020-12-21 12:49:50|5784.25|5746.25|5783.6|5745.6|5784.66|5746.66|5783.6|5745.6|10
1608555000000|2020-12-21 12:50:00|5783.37|5745.37|5784.18|5746.18|5784.18|5746.18|5783.3|5745.3|10
1608555010000|2020-12-21 12:50:10|5784.05|5746.05|5786.8|5748.8|5786.83|5748.83|5784.05|5746.05|10
1608555020000|2020-12-21 12:50:20|5787.46|5749.46|5787.44|5749.44|5788.83|5750.83|5787.29|5749.29|10
1608555030000|2020-12-21 12:50:30|5787.8|5749.8|5786.07|5748.07|5787.8|5749.8|5785.94|5747.94|9
1608555040000|2020-12-21 12:50:40|5786.01|5748.01|5787.72|5749.72|5788.4|5750.4|5786.01|5748.01|10
1608555050000|2020-12-21 12:50:50|5787.22|5749.22|5786.49|5748.49|5787.27|5749.27|5786.14|5748.14|10
1608555060000|2020-12-21 12:51:00|5786.41|5748.41|5786.61|5748.61|5787.21|5749.21|5786.41|5748.41|10
1608555070000|2020-12-21 12:51:10|5786.28|5748.28|5784.33|5746.33|5786.28|5748.28|5784.33|5746.33|10
1608555080000|2020-12-21 12:51:20|5784.1|5746.1|5783.98|5745.98|5784.24|5746.24|5783.75|5745.75|9
1608555090000|2020-12-21 12:51:30|5783.88|5745.88|5784.54|5746.54|5785.15|5747.15|5783.88|5745.88|10
1608555100000|2020-12-21 12:51:40|5784.48|5746.48|5783.66|5745.66|5784.79|5746.79|5783.62|5745.62|10
1608555110000|2020-12-21 12:51:50|5783.73|5745.73|5783.9|5745.9|5783.9|5745.9|5782.79|5744.79|9
1608555120000|2020-12-21 12:52:00|5783.53|5745.53|5784.03|5746.03|5784.13|5746.13|5783.53|5745.53|9
1608555130000|2020-12-21 12:52:10|5783.98|5745.98|5786.55|5748.55|5786.55|5748.55|5783.98|5745.98|10
1608555140000|2020-12-21 12:52:20|5786.4|5748.4|5787.18|5749.18|5787.37|5749.37|5786.4|5748.4|10
1608555150000|2020-12-21 12:52:30|5786.95|5748.95|5785.5|5747.5|5786.95|5748.95|5785.3|5747.3|10
1608555160000|2020-12-21 12:52:40|5785.97|5747.97|5785.42|5747.42|5786.15|5748.15|5785.3|5747.3|10
1608555170000|2020-12-21 12:52:50|5785.22|5747.22|5785.05|5747.05|5785.22|5747.22|5784.67|5746.67|10
1608555180000|2020-12-21 12:53:00|5785.16|5747.16|5784.59|5746.59|5785.48|5747.48|5784.38|5746.38|10
1608555190000|2020-12-21 12:53:10|5784.88|5746.88|5784.78|5746.78|5784.97|5746.97|5784.25|5746.25|10
1608555200000|2020-12-21 12:53:20|5784.77|5746.77|5783.84|5745.84|5785.04|5747.04|5783.84|5745.84|10
1608555210000|2020-12-21 12:53:30|5783.62|5745.62|5782.39|5744.39|5783.62|5745.62|5782.39|5744.39|10
1608555220000|2020-12-21 12:53:40|5782.47|5744.47|5780.73|5742.73|5782.49|5744.49|5780.73|5742.73|10
1608555230000|2020-12-21 12:53:50|5780.76|5742.76|5780.91|5742.91|5780.94|5742.94|5780.6|5742.6|10
1608555240000|2020-12-21 12:54:00|5780.83|5742.83|5782.96|5744.96|5782.96|5744.96|5780.83|5742.83|10
1608555250000|2020-12-21 12:54:10|5783.33|5745.33|5785.53|5747.53|5785.55|5747.55|5783.33|5745.33|10
1608555260000|2020-12-21 12:54:20|5785.54|5747.54|5786.59|5748.59|5786.59|5748.59|5785.17|5747.17|10
1608555270000|2020-12-21 12:54:30|5786.4|5748.4|5787.78|5749.78|5787.78|5749.78|5786.4|5748.4|10
1608555280000|2020-12-21 12:54:40|5787.41|5749.41|5788.53|5750.53|5788.69|5750.69|5787.41|5749.41|10
1608555290000|2020-12-21 12:54:50|5788.58|5750.58|5788.84|5750.84|5789.14|5751.14|5788.58|5750.58|10
1608555300000|2020-12-21 12:55:00|5788.83|5750.83|5788.82|5750.82|5789.2|5751.2|5788.79|5750.79|10
1608555310000|2020-12-21 12:55:10|5788.59|5750.59|5787.37|5749.37|5788.59|5750.59|5787.37|5749.37|10
1608555320000|2020-12-21 12:55:20|5787.3|5749.3|5789.53|5751.53|5789.53|5751.53|5787.3|5749.3|10
1608555330000|2020-12-21 12:55:30|5789.46|5751.46|5789.6|5751.6|5789.6|5751.6|5788.89|5750.89|10
1608555340000|2020-12-21 12:55:40|5789.82|5751.82|5788.62|5750.62|5789.82|5751.82|5788.4|5750.4|10
1608555350000|2020-12-21 12:55:50|5788.75|5750.75|5786.9|5748.9|5788.75|5750.75|5786.9|5748.9|10
1608555360000|2020-12-21 12:56:00|5786.55|5748.55|5784.38|5746.38|5786.55|5748.55|5784.38|5746.38|10
1608555370000|2020-12-21 12:56:10|5784.15|5746.15|5780.69|5742.69|5784.15|5746.15|5780.69|5742.69|10
1608555380000|2020-12-21 12:56:20|5779.96|5741.96|5776.09|5738.09|5779.96|5741.96|5776.09|5738.09|10
1608555390000|2020-12-21 12:56:30|5774.37|5736.37|5773.9|5735.9|5774.37|5736.37|5773.23|5735.23|10
1608555400000|2020-12-21 12:56:40|5774.28|5736.28|5773.03|5735.03|5774.28|5736.28|5772.8|5734.8|10
1608555410000|2020-12-21 12:56:50|5772.88|5734.88|5777|5739|5777|5739|5772.88|5734.88|10
1608555420000|2020-12-21 12:57:00|5777.27|5739.27|5778.4|5740.4|5779.01|5741.01|5777.27|5739.27|10
1608555430000|2020-12-21 12:57:10|5778.44|5740.44|5779.22|5741.22|5779.22|5741.22|5778.44|5740.44|10
1608555440000|2020-12-21 12:57:20|5779.32|5741.32|5782.4|5744.4|5782.67|5744.67|5779.32|5741.32|10
1608555450000|2020-12-21 12:57:30|5782.6|5744.6|5784.45|5746.45|5784.6|5746.6|5782.6|5744.6|10
1608555460000|2020-12-21 12:57:40|5784.24|5746.24|5783.18|5745.18|5784.35|5746.35|5783.18|5745.18|10
1608555470000|2020-12-21 12:57:50|5783.07|5745.07|5784.54|5746.54|5784.56|5746.56|5782.86|5744.86|10
1608555480000|2020-12-21 12:58:00|5784.59|5746.59|5788.04|5750.04|5788.04|5750.04|5784.59|5746.59|10
1608555490000|2020-12-21 12:58:10|5787.97|5749.97|5791.95|5753.95|5791.95|5753.95|5787.97|5749.97|10
1608555500000|2020-12-21 12:58:20|5792.32|5754.32|5794.93|5756.93|5794.93|5756.93|5792.32|5754.32|10
1608555510000|2020-12-21 12:58:30|5795.21|5757.21|5797.28|5759.28|5797.68|5759.68|5795.21|5757.21|10
1608555520000|2020-12-21 12:58:40|5797.52|5759.52|5797.27|5759.27|5797.63|5759.63|5797.27|5759.27|9
1608555530000|2020-12-21 12:58:50|5797.42|5759.42|5796.4|5758.4|5797.42|5759.42|5796.27|5758.27|10
1608555540000|2020-12-21 12:59:00|5796.67|5758.67|5796.56|5758.56|5796.8|5758.8|5796.33|5758.33|9
1608555550000|2020-12-21 12:59:10|5796.57|5758.57|5796.11|5758.11|5796.69|5758.69|5796.11|5758.11|9
1608555560000|2020-12-21 12:59:20|5795.94|5757.94|5796.94|5758.94|5796.94|5758.94|5795.7|5757.7|9
1608555570000|2020-12-21 12:59:30|5797.13|5759.13|5798.05|5760.05|5798.16|5760.16|5797.13|5759.13|9
1608555580000|2020-12-21 12:59:40|5798.06|5760.06|5798.56|5760.56|5798.56|5760.56|5797.86|5759.86|10
1608555590000|2020-12-21 12:59:50|5798.73|5760.73|5800.13|5762.13|5800.13|5762.13|5798.73|5760.73|10
1608555600000|2020-12-21 13:00:00|5800.33|5762.33|5800.05|5762.05|5800.89|5762.89|5800.05|5762.05|10
1608555610000|2020-12-21 13:00:10|5799.77|5761.77|5796.04|5758.04|5799.78|5761.78|5796.04|5758.04|9
1608555620000|2020-12-21 13:00:20|5796.19|5758.19|5794.4|5756.4|5796.19|5758.19|5794.15|5756.15|9
1608555630000|2020-12-21 13:00:30|5794.44|5756.44|5793.05|5755.05|5794.46|5756.46|5792.99|5754.99|10
1608555640000|2020-12-21 13:00:40|5792.53|5754.53|5791.96|5753.96|5792.53|5754.53|5791.91|5753.91|8
1608555650000|2020-12-21 13:00:50|5791.89|5753.89|5792|5754|5792.3|5754.3|5791.65|5753.65|10
1608555660000|2020-12-21 13:01:00|5792.33|5754.33|5791.14|5753.14|5792.33|5754.33|5790.29|5752.29|10
1608555670000|2020-12-21 13:01:10|5791.29|5753.29|5791.53|5753.53|5791.66|5753.66|5791.12|5753.12|10
1608555680000|2020-12-21 13:01:20|5791.52|5753.52|5793.85|5755.85|5793.85|5755.85|5791.52|5753.52|10
1608555690000|2020-12-21 13:01:30|5794.17|5756.17|5799.11|5761.11|5799.39|5761.39|5794.17|5756.17|10
1608555700000|2020-12-21 13:01:40|5799.03|5761.03|5802.76|5764.76|5802.76|5764.76|5799.03|5761.03|10
1608555710000|2020-12-21 13:01:50|5803.4|5765.4|5809.89|5771.89|5809.89|5771.89|5803.4|5765.4|10
1608555720000|2020-12-21 13:02:00|5809.71|5771.71|5812.92|5774.92|5813.05|5775.05|5809.71|5771.71|10
1608555730000|2020-12-21 13:02:10|5813.52|5775.52|5816.81|5778.81|5816.81|5778.81|5813.03|5775.03|10
1608555740000|2020-12-21 13:02:20|5816.83|5778.83|5821.46|5783.46|5821.46|5783.46|5816.83|5778.83|9
1608555750000|2020-12-21 13:02:30|5821.47|5783.47|5824.37|5786.37|5824.37|5786.37|5821.31|5783.31|9
1608555760000|2020-12-21 13:02:40|5824.59|5786.59|5826.34|5788.34|5826.55|5788.55|5824.59|5786.59|10
1608555770000|2020-12-21 13:02:50|5826.56|5788.56|5828.44|5790.44|5828.44|5790.44|5826.56|5788.56|10
1608555780000|2020-12-21 13:03:00|5828.49|5790.49|5830.52|5792.52|5830.52|5792.52|5828.49|5790.49|10
1608555790000|2020-12-21 13:03:10|5830.87|5792.87|5833.33|5795.33|5833.33|5795.33|5830.87|5792.87|8
1608555800000|2020-12-21 13:03:20|5833.11|5795.11|5836.41|5798.41|5836.54|5798.54|5832.81|5794.81|10
1608555810000|2020-12-21 13:03:30|5836.14|5798.14|5834.45|5796.45|5837.15|5799.15|5834.28|5796.28|10
1608555820000|2020-12-21 13:03:40|5834.06|5796.06|5841.87|5803.87|5841.87|5803.87|5834.06|5796.06|10
1608555830000|2020-12-21 13:03:50|5841.34|5803.34|5837.6|5799.6|5842.99|5804.99|5836.22|5798.22|9
1608555840000|2020-12-21 13:04:00|5837.64|5799.64|5847.33|5809.33|5847.33|5809.33|5837.64|5799.64|10
1608555850000|2020-12-21 13:04:10|5847.99|5809.99|5850.57|5812.57|5851.39|5813.39|5847.79|5809.79|10
1608555860000|2020-12-21 13:04:20|5850.56|5812.56|5853.48|5815.48|5853.48|5815.48|5850.49|5812.49|10
1608555870000|2020-12-21 13:04:30|5854.87|5816.87|5857.88|5819.88|5857.88|5819.88|5854.87|5816.87|10
1608555880000|2020-12-21 13:04:40|5857.47|5819.47|5861.64|5823.64|5861.64|5823.64|5855.97|5817.97|10
1608555890000|2020-12-21 13:04:50|5861.12|5823.12|5859.51|5821.51|5861.12|5823.12|5858.5|5820.5|10
1608555900000|2020-12-21 13:05:00|5860.13|5822.13|5864.04|5826.04|5864.04|5826.04|5860.13|5822.13|10
1608555910000|2020-12-21 13:05:10|5864.35|5826.35|5864.92|5826.92|5866.38|5828.38|5864.35|5826.35|9
1608555920000|2020-12-21 13:05:20|5864.49|5826.49|5864.71|5826.71|5864.96|5826.96|5863.89|5825.89|10
1608555930000|2020-12-21 13:05:30|5864.36|5826.36|5864.1|5826.1|5864.52|5826.52|5863.79|5825.79|10
1608555940000|2020-12-21 13:05:40|5863.8|5825.8|5864.86|5826.86|5864.86|5826.86|5863.55|5825.55|10
1608555950000|2020-12-21 13:05:50|5864.74|5826.74|5863.81|5825.81|5864.74|5826.74|5863.81|5825.81|10
1608555960000|2020-12-21 13:06:00|5863.72|5825.72|5864.08|5826.08|5864.08|5826.08|5863.66|5825.66|10
1608555970000|2020-12-21 13:06:10|5864.11|5826.11|5863.53|5825.53|5864.16|5826.16|5863.53|5825.53|9
1608555980000|2020-12-21 13:06:20|5863.49|5825.49|5861.09|5823.09|5863.49|5825.49|5861.09|5823.09|10
1608555990000|2020-12-21 13:06:30|5861.02|5823.02|5862.34|5824.34|5862.8|5824.8|5861.02|5823.02|10
1608556000000|2020-12-21 13:06:40|5861.94|5823.94|5867.38|5829.38|5867.38|5829.38|5861.94|5823.94|10
1608556010000|2020-12-21 13:06:50|5868.11|5830.11|5869.88|5831.88|5870.58|5832.58|5868.11|5830.11|10
1608556020000|2020-12-21 13:07:00|5870.05|5832.05|5873.9|5835.9|5873.9|5835.9|5869.92|5831.92|10
1608556030000|2020-12-21 13:07:10|5873.91|5835.91|5874.73|5836.73|5874.74|5836.74|5873.91|5835.91|10
1608556040000|2020-12-21 13:07:20|5875.26|5837.26|5877.48|5839.48|5877.48|5839.48|5875.26|5837.26|9
1608556050000|2020-12-21 13:07:30|5877.46|5839.46|5879.33|5841.33|5879.9|5841.9|5877.46|5839.46|10
1608556060000|2020-12-21 13:07:40|5878.8|5840.8|5878.52|5840.52|5878.8|5840.8|5877.83|5839.83|9
1608556070000|2020-12-21 13:07:50|5878.76|5840.76|5878.49|5840.49|5882.07|5844.07|5878.49|5840.49|10
1608556080000|2020-12-21 13:08:00|5877.67|5839.67|5877.01|5839.01|5879.02|5841.02|5877.01|5839.01|10
1608556090000|2020-12-21 13:08:10|5877|5839|5872.22|5834.22|5877.16|5839.16|5871.24|5833.24|10
1608556100000|2020-12-21 13:08:20|5873.08|5835.08|5877|5839|5877|5839|5873.08|5835.08|10
1608556110000|2020-12-21 13:08:30|5877.53|5839.53|5879.23|5841.23|5879.61|5841.61|5876.89|5838.89|10
1608556120000|2020-12-21 13:08:40|5879.42|5841.42|5877.49|5839.49|5879.42|5841.42|5877.03|5839.03|10
1608556130000|2020-12-21 13:08:50|5877.35|5839.35|5875.79|5837.79|5877.72|5839.72|5875.79|5837.79|9
1608556140000|2020-12-21 13:09:00|5875.92|5837.92|5873.92|5835.92|5875.92|5837.92|5873.76|5835.76|10
1608556150000|2020-12-21 13:09:10|5873.44|5835.44|5871.43|5833.43|5873.44|5835.44|5871.43|5833.43|10
1608556160000|2020-12-21 13:09:20|5871.42|5833.42|5871.19|5833.19|5871.62|5833.62|5870.92|5832.92|10
1608556170000|2020-12-21 13:09:30|5871.37|5833.37|5873.33|5835.33|5873.33|5835.33|5871.37|5833.37|10
1608556180000|2020-12-21 13:09:40|5873.52|5835.52|5876.87|5838.87|5876.87|5838.87|5873.52|5835.52|10
1608556190000|2020-12-21 13:09:50|5877.5|5839.5|5879.12|5841.12|5879.12|5841.12|5877.14|5839.14|10
1608556200000|2020-12-21 13:10:00|5879.9|5841.9|5880.79|5842.79|5880.9|5842.9|5879.63|5841.63|10
1608556210000|2020-12-21 13:10:10|5880.93|5842.93|5882.27|5844.27|5882.37|5844.37|5880.93|5842.93|10
1608556220000|2020-12-21 13:10:20|5882.2|5844.2|5881.44|5843.44|5882.88|5844.88|5881.44|5843.44|10
1608556230000|2020-12-21 13:10:30|5881.13|5843.13|5876.43|5838.43|5881.13|5843.13|5876.43|5838.43|10
1608556240000|2020-12-21 13:10:40|5875.55|5837.55|5871.65|5833.65|5875.55|5837.55|5871.65|5833.65|10
1608556250000|2020-12-21 13:10:50|5871.68|5833.68|5866.7|5828.7|5871.68|5833.68|5866.7|5828.7|9
1608556260000|2020-12-21 13:11:00|5866.58|5828.58|5867.75|5829.75|5867.75|5829.75|5865.79|5827.79|10
1608556270000|2020-12-21 13:11:10|5867.63|5829.63|5866.45|5828.45|5867.82|5829.82|5866.45|5828.45|10
1608556280000|2020-12-21 13:11:20|5866.14|5828.14|5866.61|5828.61|5866.67|5828.67|5866.14|5828.14|10
1608556290000|2020-12-21 13:11:30|5866.55|5828.55|5870.09|5832.09|5870.09|5832.09|5866.55|5828.55|10
1608556300000|2020-12-21 13:11:40|5870.12|5832.12|5871.66|5833.66|5871.72|5833.72|5870.12|5832.12|10
1608556310000|2020-12-21 13:11:50|5871.75|5833.75|5870.99|5832.99|5871.8|5833.8|5870.99|5832.99|10
1608556320000|2020-12-21 13:12:00|5871.52|5833.52|5868.65|5830.65|5871.57|5833.57|5868.65|5830.65|10
1608556330000|2020-12-21 13:12:10|5867.88|5829.88|5864.15|5826.15|5867.88|5829.88|5863.92|5825.92|10
1608556340000|2020-12-21 13:12:20|5863.95|5825.95|5863.24|5825.24|5863.95|5825.95|5863.24|5825.24|10
1608556350000|2020-12-21 13:12:30|5863.31|5825.31|5863.85|5825.85|5863.95|5825.95|5863.27|5825.27|10
1608556360000|2020-12-21 13:12:40|5863.9|5825.9|5863.41|5825.41|5863.9|5825.9|5862.81|5824.81|9
1608556370000|2020-12-21 13:12:50|5863|5825|5862.28|5824.28|5863.44|5825.44|5862.28|5824.28|10
1608556380000|2020-12-21 13:13:00|5862.14|5824.14|5862.32|5824.32|5862.32|5824.32|5862.04|5824.04|9
1608556390000|2020-12-21 13:13:10|5862.18|5824.18|5859.54|5821.54|5862.18|5824.18|5859.54|5821.54|10
1608556400000|2020-12-21 13:13:20|5859.42|5821.42|5857.52|5819.52|5859.42|5821.42|5857.37|5819.37|9
1608556410000|2020-12-21 13:13:30|5857.33|5819.33|5858.27|5820.27|5858.27|5820.27|5857.33|5819.33|10
1608556420000|2020-12-21 13:13:40|5858.03|5820.03|5858.41|5820.41|5858.41|5820.41|5857.94|5819.94|10
1608556430000|2020-12-21 13:13:50|5858.55|5820.55|5859.79|5821.79|5859.91|5821.91|5858.55|5820.55|10
1608556440000|2020-12-21 13:14:00|5860.01|5822.01|5862.42|5824.42|5862.42|5824.42|5860.01|5822.01|10
1608556450000|2020-12-21 13:14:10|5862.69|5824.69|5861.24|5823.24|5862.69|5824.69|5861.24|5823.24|8
1608556460000|2020-12-21 13:14:20|5861.26|5823.26|5860.07|5822.07|5861.65|5823.65|5860.07|5822.07|10
1608556470000|2020-12-21 13:14:30|5859.84|5821.84|5858.55|5820.55|5859.84|5821.84|5858.55|5820.55|10
1608556480000|2020-12-21 13:14:40|5858.54|5820.54|5856.67|5818.67|5858.54|5820.54|5856.59|5818.59|10
1608556490000|2020-12-21 13:14:50|5856.7|5818.7|5856.12|5818.12|5856.7|5818.7|5856.06|5818.06|10
1608556500000|2020-12-21 13:15:00|5856.1|5818.1|5857.43|5819.43|5857.43|5819.43|5856.1|5818.1|10
1608556510000|2020-12-21 13:15:10|5857.47|5819.47|5858.51|5820.51|5858.55|5820.55|5857.47|5819.47|10
1608556520000|2020-12-21 13:15:20|5859.03|5821.03|5861.33|5823.33|5861.33|5823.33|5858.97|5820.97|10
1608556530000|2020-12-21 13:15:30|5861.84|5823.84|5864.29|5826.29|5864.53|5826.53|5861.84|5823.84|10
1608556540000|2020-12-21 13:15:40|5864.02|5826.02|5867.85|5829.85|5868|5830|5864.02|5826.02|10
1608556550000|2020-12-21 13:15:50|5867.82|5829.82|5869.87|5831.87|5869.87|5831.87|5867.79|5829.79|10
1608556560000|2020-12-21 13:16:00|5869.86|5831.86|5872.18|5834.18|5872.18|5834.18|5869.86|5831.86|10
1608556570000|2020-12-21 13:16:10|5872.05|5834.05|5873.34|5835.34|5873.34|5835.34|5872.05|5834.05|10
1608556580000|2020-12-21 13:16:20|5873.27|5835.27|5873.36|5835.36|5874.07|5836.07|5873.27|5835.27|10
1608556590000|2020-12-21 13:16:30|5873.55|5835.55|5874.35|5836.35|5874.35|5836.35|5873.27|5835.27|10
1608556600000|2020-12-21 13:16:40|5874.16|5836.16|5873.48|5835.48|5874.16|5836.16|5873.41|5835.41|9
1608556610000|2020-12-21 13:16:50|5873.43|5835.43|5873.49|5835.49|5873.49|5835.49|5872.99|5834.99|10
1608556620000|2020-12-21 13:17:00|5873.55|5835.55|5874.85|5836.85|5875|5837|5873.38|5835.38|10
1608556630000|2020-12-21 13:17:10|5874.99|5836.99|5875.38|5837.38|5875.85|5837.85|5874.97|5836.97|10
1608556640000|2020-12-21 13:17:20|5875.58|5837.58|5872.75|5834.75|5875.58|5837.58|5872.75|5834.75|10
1608556650000|2020-12-21 13:17:30|5872.55|5834.55|5870.5|5832.5|5872.55|5834.55|5870.35|5832.35|10
1608556660000|2020-12-21 13:17:40|5870.68|5832.68|5871.29|5833.29|5871.49|5833.49|5870.55|5832.55|10
1608556670000|2020-12-21 13:17:50|5871.55|5833.55|5873.56|5835.56|5873.56|5835.56|5871.41|5833.41|10
1608556680000|2020-12-21 13:18:00|5874.71|5836.71|5874.97|5836.97|5875.94|5837.94|5874.68|5836.68|9
1608556690000|2020-12-21 13:18:10|5874.93|5836.93|5874.09|5836.09|5874.93|5836.93|5873.77|5835.77|9
1608556700000|2020-12-21 13:18:20|5874.16|5836.16|5869.16|5831.16|5874.16|5836.16|5869.16|5831.16|10
1608556710000|2020-12-21 13:18:30|5868.61|5830.61|5869.82|5831.82|5869.82|5831.82|5868.47|5830.47|10
1608556720000|2020-12-21 13:18:40|5870.24|5832.24|5873.77|5835.77|5873.77|5835.77|5870.24|5832.24|10
1608556730000|2020-12-21 13:18:50|5874.07|5836.07|5878.49|5840.49|5878.49|5840.49|5874.07|5836.07|10
1608556740000|2020-12-21 13:19:00|5878.48|5840.48|5879.42|5841.42|5879.45|5841.45|5878.46|5840.46|9
1608556750000|2020-12-21 13:19:10|5879.76|5841.76|5880.96|5842.96|5880.96|5842.96|5879.65|5841.65|10
1608556760000|2020-12-21 13:19:20|5881.14|5843.14|5880.73|5842.73|5881.17|5843.17|5880.66|5842.66|10
1608556770000|2020-12-21 13:19:30|5880.64|5842.64|5880.76|5842.76|5881.08|5843.08|5880.63|5842.63|10
1608556780000|2020-12-21 13:19:40|5880.91|5842.91|5880.51|5842.51|5881.65|5843.65|5880.51|5842.51|10
1608556790000|2020-12-21 13:19:50|5880.29|5842.29|5875.01|5837.01|5880.29|5842.29|5874.99|5836.99|10
1608556800000|2020-12-21 13:20:00|5876.15|5838.15|5878.54|5840.54|5879.12|5841.12|5875.44|5837.44|10
1608556810000|2020-12-21 13:20:10|5879.66|5841.66|5882.72|5844.72|5882.72|5844.72|5879.66|5841.66|10
1608556820000|2020-12-21 13:20:20|5882.73|5844.73|5882.24|5844.24|5882.73|5844.73|5881.59|5843.59|10
1608556830000|2020-12-21 13:20:30|5882.52|5844.52|5881.74|5843.74|5882.52|5844.52|5881.37|5843.37|10
1608556840000|2020-12-21 13:20:40|5881.64|5843.64|5882.38|5844.38|5882.38|5844.38|5881.3|5843.3|10
1608556850000|2020-12-21 13:20:50|5882.14|5844.14|5880.93|5842.93|5882.14|5844.14|5880.93|5842.93|10
1608556860000|2020-12-21 13:21:00|5881.12|5843.12|5881.94|5843.94|5881.94|5843.94|5881.12|5843.12|10
1608556870000|2020-12-21 13:21:10|5881.67|5843.67|5881.04|5843.04|5882.12|5844.12|5881.04|5843.04|10
1608556880000|2020-12-21 13:21:20|5881.29|5843.29|5882.65|5844.65|5882.65|5844.65|5881.29|5843.29|10
1608556890000|2020-12-21 13:21:30|5882.95|5844.95|5884.98|5846.98|5884.98|5846.98|5882.95|5844.95|10
1608556900000|2020-12-21 13:21:40|5885.04|5847.04|5887.53|5849.53|5887.53|5849.53|5884.96|5846.96|10
1608556910000|2020-12-21 13:21:50|5887.49|5849.49|5888.21|5850.21|5888.88|5850.88|5887.49|5849.49|10
1608556920000|2020-12-21 13:22:00|5888.59|5850.59|5889.05|5851.05|5889.05|5851.05|5888.37|5850.37|10
1608556930000|2020-12-21 13:22:10|5888.99|5850.99|5891.48|5853.48|5891.48|5853.48|5888.87|5850.87|10
1608556940000|2020-12-21 13:22:20|5891.39|5853.39|5894.49|5856.49|5894.49|5856.49|5891.39|5853.39|10
1608556950000|2020-12-21 13:22:30|5894.65|5856.65|5897.16|5859.16|5897.16|5859.16|5894.65|5856.65|10
1608556960000|2020-12-21 13:22:40|5897.39|5859.39|5898.07|5860.07|5898.23|5860.23|5897.39|5859.39|10
1608556970000|2020-12-21 13:22:50|5898.32|5860.32|5897.56|5859.56|5898.32|5860.32|5897.31|5859.31|10
1608556980000|2020-12-21 13:23:00|5897.74|5859.74|5896.84|5858.84|5897.74|5859.74|5896.84|5858.84|10
1608556990000|2020-12-21 13:23:10|5898.1|5860.1|5899.2|5861.2|5899.2|5861.2|5898.1|5860.1|9
1608557000000|2020-12-21 13:23:20|5899.39|5861.39|5900.55|5862.55|5900.55|5862.55|5899.39|5861.39|10
1608557010000|2020-12-21 13:23:30|5901.21|5863.21|5903.43|5865.43|5903.43|5865.43|5901.08|5863.08|10
1608557020000|2020-12-21 13:23:40|5904.46|5866.46|5907.38|5869.38|5907.38|5869.38|5904.46|5866.46|10
1608557030000|2020-12-21 13:23:50|5907.2|5869.2|5906.25|5868.25|5907.7|5869.7|5906.25|5868.25|10
1608557040000|2020-12-21 13:24:00|5905.9|5867.9|5901.77|5863.77|5905.9|5867.9|5901.77|5863.77|10
1608557050000|2020-12-21 13:24:10|5901.76|5863.76|5901.58|5863.58|5901.76|5863.76|5900.84|5862.84|10
1608557060000|2020-12-21 13:24:20|5901.78|5863.78|5904.67|5866.67|5904.85|5866.85|5901.71|5863.71|10
1608557070000|2020-12-21 13:24:30|5904.66|5866.66|5903.54|5865.54|5904.8|5866.8|5903.52|5865.52|9
1608557080000|2020-12-21 13:24:40|5903.36|5865.36|5901.33|5863.33|5903.47|5865.47|5901.33|5863.33|10
1608557090000|2020-12-21 13:24:50|5901.24|5863.24|5899.39|5861.39|5901.3|5863.3|5899.39|5861.39|9
1608557100000|2020-12-21 13:25:00|5898.9|5860.9|5896.12|5858.12|5899.06|5861.06|5896.12|5858.12|10
1608557110000|2020-12-21 13:25:10|5895.8|5857.8|5895.63|5857.63|5895.8|5857.8|5894.91|5856.91|10
1608557120000|2020-12-21 13:25:20|5895.86|5857.86|5895.62|5857.62|5896.54|5858.54|5895.56|5857.56|10
1608557130000|2020-12-21 13:25:30|5895.2|5857.2|5895.11|5857.11|5895.63|5857.63|5895.11|5857.11|10
1608557140000|2020-12-21 13:25:40|5894.81|5856.81|5897.26|5859.26|5897.26|5859.26|5894.4|5856.4|10
1608557150000|2020-12-21 13:25:50|5898.48|5860.48|5902.84|5864.84|5902.84|5864.84|5898.48|5860.48|10
1608557160000|2020-12-21 13:26:00|5902.58|5864.58|5904.16|5866.16|5904.56|5866.56|5902.58|5864.58|10
1608557170000|2020-12-21 13:26:10|5903.98|5865.98|5905.31|5867.31|5905.64|5867.64|5903.81|5865.81|10
1608557180000|2020-12-21 13:26:20|5907.01|5869.01|5906.46|5868.46|5909.08|5871.08|5906.46|5868.46|10
1608557190000|2020-12-21 13:26:30|5906.21|5868.21|5905.01|5867.01|5906.21|5868.21|5904.6|5866.6|10
1608557200000|2020-12-21 13:26:40|5904.91|5866.91|5905.29|5867.29|5905.45|5867.45|5904.91|5866.91|10
1608557210000|2020-12-21 13:26:50|5905.39|5867.39|5907.7|5869.7|5907.7|5869.7|5905.37|5867.37|10
1608557220000|2020-12-21 13:27:00|5907.67|5869.67|5908.24|5870.24|5908.26|5870.26|5907.67|5869.67|10
1608557230000|2020-12-21 13:27:10|5908.95|5870.95|5907.56|5869.56|5908.95|5870.95|5907.56|5869.56|10
1608557240000|2020-12-21 13:27:20|5907.25|5869.25|5907.18|5869.18|5907.55|5869.55|5907.14|5869.14|10
1608557250000|2020-12-21 13:27:30|5906.87|5868.87|5904.59|5866.59|5906.87|5868.87|5904.59|5866.59|10
1608557260000|2020-12-21 13:27:40|5904.9|5866.9|5903.57|5865.57|5904.91|5866.91|5903.57|5865.57|10
1608557270000|2020-12-21 13:27:50|5903.13|5865.13|5902.57|5864.57|5903.32|5865.32|5902.5|5864.5|9
1608557280000|2020-12-21 13:28:00|5902.35|5864.35|5906.74|5868.74|5906.74|5868.74|5902.35|5864.35|10
1608557290000|2020-12-21 13:28:10|5906.71|5868.71|5907.17|5869.17|5907.65|5869.65|5906.6|5868.6|10
1608557300000|2020-12-21 13:28:20|5907.44|5869.44|5907.48|5869.48|5907.58|5869.58|5907.14|5869.14|10
1608557310000|2020-12-21 13:28:30|5907.27|5869.27|5908.84|5870.84|5908.84|5870.84|5907.23|5869.23|10
1608557320000|2020-12-21 13:28:40|5908.88|5870.88|5907.36|5869.36|5909.23|5871.23|5907.36|5869.36|10
1608557330000|2020-12-21 13:28:50|5907.12|5869.12|5907.4|5869.4|5907.76|5869.76|5906.6|5868.6|10
1608557340000|2020-12-21 13:29:00|5907.36|5869.36|5907.85|5869.85|5907.85|5869.85|5907.15|5869.15|10
1608557350000|2020-12-21 13:29:10|5907.75|5869.75|5907.64|5869.64|5908.25|5870.25|5907.64|5869.64|10
1608557360000|2020-12-21 13:29:20|5907.88|5869.88|5906.65|5868.65|5907.88|5869.88|5906.37|5868.37|9
1608557370000|2020-12-21 13:29:30|5906.58|5868.58|5903.46|5865.46|5906.58|5868.58|5903.46|5865.46|10
1608557380000|2020-12-21 13:29:40|5903.35|5865.35|5901.23|5863.23|5903.35|5865.35|5901.23|5863.23|10
1608557390000|2020-12-21 13:29:50|5901.31|5863.31|5900.4|5862.4|5901.45|5863.45|5900.4|5862.4|10
1608557400000|2020-12-21 13:30:00|5900.15|5862.15|5900.65|5862.65|5900.89|5862.89|5899.83|5861.83|10
1608557410000|2020-12-21 13:30:10|5900.68|5862.68|5899.53|5861.53|5900.68|5862.68|5899.43|5861.43|9
1608557420000|2020-12-21 13:30:20|5899.15|5861.15|5899.36|5861.36|5899.62|5861.62|5898.86|5860.86|10
1608557430000|2020-12-21 13:30:30|5899.33|5861.33|5894.2|5856.2|5899.33|5861.33|5894.1|5856.1|10
1608557440000|2020-12-21 13:30:40|5894.07|5856.07|5893.91|5855.91|5894.07|5856.07|5892.25|5854.25|10
1608557450000|2020-12-21 13:30:50|5894.4|5856.4|5895.42|5857.42|5895.42|5857.42|5894.4|5856.4|10
1608557460000|2020-12-21 13:31:00|5895.49|5857.49|5894.74|5856.74|5895.53|5857.53|5894.74|5856.74|9
1608557470000|2020-12-21 13:31:10|5894.86|5856.86|5894.17|5856.17|5895.13|5857.13|5894.15|5856.15|10
1608557480000|2020-12-21 13:31:20|5894.5|5856.5|5895.01|5857.01|5895.01|5857.01|5894.24|5856.24|9
1608557490000|2020-12-21 13:31:30|5895.29|5857.29|5896.63|5858.63|5896.69|5858.69|5895.29|5857.29|10
1608557500000|2020-12-21 13:31:40|5896.31|5858.31|5895.91|5857.91|5896.38|5858.38|5895.81|5857.81|9
1608557510000|2020-12-21 13:31:50|5895.92|5857.92|5898.16|5860.16|5898.16|5860.16|5895.92|5857.92|10
1608557520000|2020-12-21 13:32:00|5898|5860|5900.87|5862.87|5901.06|5863.06|5898|5860|10
1608557530000|2020-12-21 13:32:10|5900.98|5862.98|5900.74|5862.74|5901.06|5863.06|5900.62|5862.62|10
1608557540000|2020-12-21 13:32:20|5900.65|5862.65|5900.03|5862.03|5900.65|5862.65|5899.93|5861.93|9
1608557550000|2020-12-21 13:32:30|5899.66|5861.66|5896.03|5858.03|5899.75|5861.75|5896.03|5858.03|10
1608557560000|2020-12-21 13:32:40|5895.49|5857.49|5894.42|5856.42|5895.49|5857.49|5894.3|5856.3|10
1608557570000|2020-12-21 13:32:50|5894.19|5856.19|5890.58|5852.58|5894.19|5856.19|5890.58|5852.58|10
1608557580000|2020-12-21 13:33:00|5890.49|5852.49|5890.89|5852.89|5890.89|5852.89|5890.06|5852.06|10
1608557590000|2020-12-21 13:33:10|5890.93|5852.93|5891.88|5853.88|5891.93|5853.93|5890.75|5852.75|10
1608557600000|2020-12-21 13:33:20|5892.17|5854.17|5893.2|5855.2|5893.3|5855.3|5892.14|5854.14|10
1608557610000|2020-12-21 13:33:30|5893.08|5855.08|5892.48|5854.48|5893.08|5855.08|5892.14|5854.14|10
1608557620000|2020-12-21 13:33:40|5892.67|5854.67|5893.07|5855.07|5893.07|5855.07|5892.42|5854.42|10
1608557630000|2020-12-21 13:33:50|5893.02|5855.02|5892.55|5854.55|5893.25|5855.25|5892.54|5854.54|10
1608557640000|2020-12-21 13:34:00|5892.61|5854.61|5893.74|5855.74|5893.74|5855.74|5892.61|5854.61|10
1608557650000|2020-12-21 13:34:10|5893.83|5855.83|5893.48|5855.48|5893.84|5855.84|5893.48|5855.48|10
1608557660000|2020-12-21 13:34:20|5893.52|5855.52|5892.94|5854.94|5893.73|5855.73|5892.94|5854.94|10
1608557670000|2020-12-21 13:34:30|5892.81|5854.81|5892.81|5854.81|5893.11|5855.11|5892.59|5854.59|10
1608557680000|2020-12-21 13:34:40|5892.22|5854.22|5892.05|5854.05|5892.64|5854.64|5891.96|5853.96|10
1608557690000|2020-12-21 13:34:50|5892.37|5854.37|5891.2|5853.2|5892.37|5854.37|5891.03|5853.03|10
1608557700000|2020-12-21 13:35:00|5891.18|5853.18|5891.58|5853.58|5891.58|5853.58|5891.15|5853.15|10
1608557710000|2020-12-21 13:35:10|5891.55|5853.55|5891.18|5853.18|5891.62|5853.62|5891.12|5853.12|10
1608557720000|2020-12-21 13:35:20|5891.15|5853.15|5891.12|5853.12|5891.22|5853.22|5890.74|5852.74|10
1608557730000|2020-12-21 13:35:30|5890.97|5852.97|5890.62|5852.62|5890.97|5852.97|5890.14|5852.14|10
1608557740000|2020-12-21 13:35:40|5890.23|5852.23|5889.79|5851.79|5890.6|5852.6|5889.58|5851.58|10
1608557750000|2020-12-21 13:35:50|5889.9|5851.9|5887.8|5849.8|5889.9|5851.9|5887.8|5849.8|10
1608557760000|2020-12-21 13:36:00|5887.57|5849.57|5888.08|5850.08|5888.08|5850.08|5887.25|5849.25|10
1608557770000|2020-12-21 13:36:10|5887.82|5849.82|5888.13|5850.13|5888.23|5850.23|5887.82|5849.82|10
1608557780000|2020-12-21 13:36:20|5887.93|5849.93|5886.38|5848.38|5887.97|5849.97|5886.38|5848.38|9
1608557790000|2020-12-21 13:36:30|5885.6|5847.6|5884.65|5846.65|5885.6|5847.6|5884.48|5846.48|10
1608557800000|2020-12-21 13:36:40|5883.69|5845.69|5883.24|5845.24|5883.69|5845.69|5882.98|5844.98|10
1608557810000|2020-12-21 13:36:50|5883.44|5845.44|5883.57|5845.57|5883.89|5845.89|5882.95|5844.95|9
1608557820000|2020-12-21 13:37:00|5883.63|5845.63|5885.16|5847.16|5885.16|5847.16|5883.21|5845.21|10
1608557830000|2020-12-21 13:37:10|5885.45|5847.45|5889.97|5851.97|5889.97|5851.97|5885.45|5847.45|10
1608557840000|2020-12-21 13:37:20|5890.15|5852.15|5891.83|5853.83|5891.83|5853.83|5890.15|5852.15|10
1608557850000|2020-12-21 13:37:30|5891.78|5853.78|5890.83|5852.83|5892.14|5854.14|5890.74|5852.74|10
1608557860000|2020-12-21 13:37:40|5890.67|5852.67|5889.98|5851.98|5890.92|5852.92|5889.75|5851.75|10
1608557870000|2020-12-21 13:37:50|5890.31|5852.31|5891.55|5853.55|5891.55|5853.55|5890.31|5852.31|9
1608557880000|2020-12-21 13:38:00|5891.57|5853.57|5892.95|5854.95|5893.13|5855.13|5891.29|5853.29|10
1608557890000|2020-12-21 13:38:10|5893.52|5855.52|5893.45|5855.45|5893.76|5855.76|5893.45|5855.45|10
1608557900000|2020-12-21 13:38:20|5893.42|5855.42|5892.58|5854.58|5893.44|5855.44|5892.55|5854.55|10
1608557910000|2020-12-21 13:38:30|5892.52|5854.52|5892.35|5854.35|5892.63|5854.63|5892.15|5854.15|10
1608557920000|2020-12-21 13:38:40|5892.34|5854.34|5892.42|5854.42|5892.42|5854.42|5892.13|5854.13|10
1608557930000|2020-12-21 13:38:50|5892.23|5854.23|5892.1|5854.1|5892.51|5854.51|5891.94|5853.94|10
1608557940000|2020-12-21 13:39:00|5891.95|5853.95|5892.9|5854.9|5893.03|5855.03|5891.95|5853.95|10
1608557950000|2020-12-21 13:39:10|5892.61|5854.61|5892.53|5854.53|5892.96|5854.96|5892.53|5854.53|10
1608557960000|2020-12-21 13:39:20|5892.6|5854.6|5892.7|5854.7|5892.92|5854.92|5892.28|5854.28|10
1608557970000|2020-12-21 13:39:30|5892.82|5854.82|5893.75|5855.75|5893.75|5855.75|5892.82|5854.82|10
1608557980000|2020-12-21 13:39:40|5893.78|5855.78|5893.91|5855.91|5893.91|5855.91|5893.35|5855.35|10
1608557990000|2020-12-21 13:39:50|5893.96|5855.96|5894.27|5856.27|5894.62|5856.62|5893.96|5855.96|10
1608558000000|2020-12-21 13:40:00|5894.05|5856.05|5893.26|5855.26|5894.05|5856.05|5893.08|5855.08|9
1608558010000|2020-12-21 13:40:10|5893.13|5855.13|5892.05|5854.05|5893.26|5855.26|5892.05|5854.05|9
1608558020000|2020-12-21 13:40:20|5891.91|5853.91|5889.42|5851.42|5891.91|5853.91|5889.42|5851.42|10
1608558030000|2020-12-21 13:40:30|5889.19|5851.19|5888.21|5850.21|5889.19|5851.19|5887.97|5849.97|10
1608558040000|2020-12-21 13:40:40|5888.26|5850.26|5888.22|5850.22|5888.43|5850.43|5888.03|5850.03|10
1608558050000|2020-12-21 13:40:50|5888.16|5850.16|5887.58|5849.58|5888.16|5850.16|5887.46|5849.46|9
1608558060000|2020-12-21 13:41:00|5887.47|5849.47|5887.05|5849.05|5887.52|5849.52|5886.98|5848.98|10
1608558070000|2020-12-21 13:41:10|5887.2|5849.2|5887.57|5849.57|5887.59|5849.59|5887.2|5849.2|10
1608558080000|2020-12-21 13:41:20|5887.39|5849.39|5889.01|5851.01|5889.18|5851.18|5887.39|5849.39|10
1608558090000|2020-12-21 13:41:30|5888.97|5850.97|5888.78|5850.78|5889.13|5851.13|5888.72|5850.72|10
1608558100000|2020-12-21 13:41:40|5888.69|5850.69|5888.75|5850.75|5889.19|5851.19|5888.62|5850.62|10
1608558110000|2020-12-21 13:41:50|5888.83|5850.83|5888.99|5850.99|5888.99|5850.99|5888.7|5850.7|9
1608558120000|2020-12-21 13:42:00|5889.27|5851.27|5890.02|5852.02|5890.02|5852.02|5889.15|5851.15|9
1608558130000|2020-12-21 13:42:10|5890.03|5852.03|5890.93|5852.93|5891.38|5853.38|5890.03|5852.03|10
1608558140000|2020-12-21 13:42:20|5890.83|5852.83|5891.03|5853.03|5891.05|5853.05|5890.67|5852.67|10
1608558150000|2020-12-21 13:42:30|5891.02|5853.02|5890.63|5852.63|5891.21|5853.21|5890.5|5852.5|9
1608558160000|2020-12-21 13:42:40|5890.69|5852.69|5892.3|5854.3|5892.3|5854.3|5890.69|5852.69|10
1608558170000|2020-12-21 13:42:50|5892.68|5854.68|5893.53|5855.53|5893.53|5855.53|5892.68|5854.68|10
1608558180000|2020-12-21 13:43:00|5893.38|5855.38|5892.59|5854.59|5893.38|5855.38|5892.53|5854.53|10
1608558190000|2020-12-21 13:43:10|5892.65|5854.65|5893.12|5855.12|5893.12|5855.12|5892.65|5854.65|10
1608558200000|2020-12-21 13:43:20|5893.09|5855.09|5892.52|5854.52|5893.09|5855.09|5892.52|5854.52|9
1608558210000|2020-12-21 13:43:30|5892.51|5854.51|5893.68|5855.68|5893.74|5855.74|5892.51|5854.51|10
1608558220000|2020-12-21 13:43:40|5893.99|5855.99|5897.2|5859.2|5897.2|5859.2|5893.83|5855.83|10
1608558230000|2020-12-21 13:43:50|5897.22|5859.22|5897.7|5859.7|5897.83|5859.83|5897.22|5859.22|10
1608558240000|2020-12-21 13:44:00|5897.8|5859.8|5899.06|5861.06|5899.06|5861.06|5897.79|5859.79|10
1608558250000|2020-12-21 13:44:10|5899.32|5861.32|5898.8|5860.8|5899.32|5861.32|5898.7|5860.7|9
1608558260000|2020-12-21 13:44:20|5898.84|5860.84|5898.59|5860.59|5898.84|5860.84|5898.46|5860.46|10
1608558270000|2020-12-21 13:44:30|5898.79|5860.79|5899.16|5861.16|5899.25|5861.25|5898.79|5860.79|10
1608558280000|2020-12-21 13:44:40|5899.29|5861.29|5899.71|5861.71|5899.71|5861.71|5899.29|5861.29|10
1608558290000|2020-12-21 13:44:50|5899.82|5861.82|5900.98|5862.98|5900.98|5862.98|5899.82|5861.82|10
1608558300000|2020-12-21 13:45:00|5901.09|5863.09|5902.6|5864.6|5902.6|5864.6|5901.09|5863.09|10
1608558310000|2020-12-21 13:45:10|5902.77|5864.77|5903.99|5865.99|5903.99|5865.99|5902.77|5864.77|10
1608558320000|2020-12-21 13:45:20|5903.91|5865.91|5905.73|5867.73|5905.8|5867.8|5903.91|5865.91|10
1608558330000|2020-12-21 13:45:30|5905.77|5867.77|5906.35|5868.35|5906.35|5868.35|5905.77|5867.77|10
1608558340000|2020-12-21 13:45:40|5906.37|5868.37|5905.86|5867.86|5906.72|5868.72|5905.86|5867.86|10
1608558350000|2020-12-21 13:45:50|5905.82|5867.82|5906.31|5868.31|5906.31|5868.31|5905.7|5867.7|9
1608558360000|2020-12-21 13:46:00|5906.22|5868.22|5905.71|5867.71|5906.22|5868.22|5905.28|5867.28|10
1608558370000|2020-12-21 13:46:10|5905.81|5867.81|5905.64|5867.64|5905.81|5867.81|5905.26|5867.26|10
1608558380000|2020-12-21 13:46:20|5905.57|5867.57|5906.15|5868.15|5906.15|5868.15|5905.15|5867.15|10
1608558390000|2020-12-21 13:46:30|5906.06|5868.06|5904.96|5866.96|5906.33|5868.33|5904.96|5866.96|10
1608558400000|2020-12-21 13:46:40|5904.86|5866.86|5902.94|5864.94|5904.86|5866.86|5902.94|5864.94|10
1608558410000|2020-12-21 13:46:50|5902.68|5864.68|5902.47|5864.47|5902.93|5864.93|5902.2|5864.2|10
1608558420000|2020-12-21 13:47:00|5902.27|5864.27|5902.02|5864.02|5902.42|5864.42|5901.98|5863.98|10
1608558430000|2020-12-21 13:47:10|5902.26|5864.26|5902.02|5864.02|5902.32|5864.32|5901.93|5863.93|9
1608558440000|2020-12-21 13:47:20|5901.81|5863.81|5901.06|5863.06|5901.81|5863.81|5901.06|5863.06|8
1608558450000|2020-12-21 13:47:30|5900.9|5862.9|5900.43|5862.43|5900.9|5862.9|5900.07|5862.07|10
1608558460000|2020-12-21 13:47:40|5900.05|5862.05|5898.3|5860.3|5900.5|5862.5|5898.3|5860.3|10
1608558470000|2020-12-21 13:47:50|5898.18|5860.18|5897.01|5859.01|5898.18|5860.18|5896.94|5858.94|10
1608558480000|2020-12-21 13:48:00|5896.4|5858.4|5894.83|5856.83|5896.4|5858.4|5894.83|5856.83|10
1608558490000|2020-12-21 13:48:10|5894.41|5856.41|5894.25|5856.25|5894.5|5856.5|5894.18|5856.18|8
1608558500000|2020-12-21 13:48:20|5894.29|5856.29|5893.12|5855.12|5894.29|5856.29|5893.12|5855.12|10
1608558510000|2020-12-21 13:48:30|5893.21|5855.21|5895.69|5857.69|5895.69|5857.69|5893.21|5855.21|10
1608558520000|2020-12-21 13:48:40|5895.92|5857.92|5894.92|5856.92|5895.94|5857.94|5894.92|5856.92|10
1608558530000|2020-12-21 13:48:50|5895.13|5857.13|5895.28|5857.28|5895.35|5857.35|5894.63|5856.63|10
1608558540000|2020-12-21 13:49:00|5895.64|5857.64|5896.43|5858.43|5896.43|5858.43|5895.64|5857.64|10
1608558550000|2020-12-21 13:49:10|5896.45|5858.45|5896.86|5858.86|5896.9|5858.9|5896.4|5858.4|9
1608558560000|2020-12-21 13:49:20|5896.73|5858.73|5896.48|5858.48|5896.93|5858.93|5896.45|5858.45|10
1608558570000|2020-12-21 13:49:30|5896.45|5858.45|5895.48|5857.48|5896.45|5858.45|5895.48|5857.48|10
1608558580000|2020-12-21 13:49:40|5895.36|5857.36|5894.47|5856.47|5895.36|5857.36|5894.47|5856.47|10
1608558590000|2020-12-21 13:49:50|5894.34|5856.34|5894.93|5856.93|5895.09|5857.09|5894.32|5856.32|10
1608558600000|2020-12-21 13:50:00|5895.02|5857.02|5895.24|5857.24|5895.26|5857.26|5895.02|5857.02|8
1608558610000|2020-12-21 13:50:10|5895.08|5857.08|5895.33|5857.33|5895.42|5857.42|5895.08|5857.08|10
1608558620000|2020-12-21 13:50:20|5895.37|5857.37|5894.88|5856.88|5895.51|5857.51|5894.88|5856.88|9
1608558630000|2020-12-21 13:50:30|5894.89|5856.89|5894.81|5856.81|5894.97|5856.97|5894.64|5856.64|8
1608558640000|2020-12-21 13:50:40|5894.71|5856.71|5894.8|5856.8|5894.81|5856.81|5894.67|5856.67|10
1608558650000|2020-12-21 13:50:50|5894.85|5856.85|5895.48|5857.48|5895.48|5857.48|5894.77|5856.77|10
1608558660000|2020-12-21 13:51:00|5895.53|5857.53|5895.75|5857.75|5895.78|5857.78|5895.37|5857.37|9
1608558670000|2020-12-21 13:51:10|5895.71|5857.71|5895.72|5857.72|5895.72|5857.72|5895.51|5857.51|9
1608558680000|2020-12-21 13:51:20|5895.65|5857.65|5896.4|5858.4|5896.43|5858.43|5895.65|5857.65|10
1608558690000|2020-12-21 13:51:30|5896.42|5858.42|5896.25|5858.25|5896.69|5858.69|5896.25|5858.25|9
1608558700000|2020-12-21 13:51:40|5896.24|5858.24|5895.96|5857.96|5896.61|5858.61|5895.96|5857.96|8
1608558710000|2020-12-21 13:51:50|5895.89|5857.89|5895.81|5857.81|5895.97|5857.97|5895.63|5857.63|10
1608558720000|2020-12-21 13:52:00|5895.54|5857.54|5895.25|5857.25|5895.64|5857.64|5895.22|5857.22|10
1608558730000|2020-12-21 13:52:10|5895.31|5857.31|5895.57|5857.57|5895.63|5857.63|5895.09|5857.09|10
1608558740000|2020-12-21 13:52:20|5895.56|5857.56|5895.59|5857.59|5895.65|5857.65|5895.43|5857.43|10
1608558750000|2020-12-21 13:52:30|5895.43|5857.43|5894.44|5856.44|5895.55|5857.55|5894.44|5856.44|10
1608558760000|2020-12-21 13:52:40|5894.34|5856.34|5894.12|5856.12|5894.48|5856.48|5893.99|5855.99|10
1608558770000|2020-12-21 13:52:50|5894.02|5856.02|5893.59|5855.59|5894.03|5856.03|5893.2|5855.2|10
1608558780000|2020-12-21 13:53:00|5893.35|5855.35|5892.95|5854.95|5893.36|5855.36|5892.95|5854.95|9
1608558790000|2020-12-21 13:53:10|5893|5855|5892.68|5854.68|5893.13|5855.13|5892.68|5854.68|10
1608558800000|2020-12-21 13:53:20|5892.8|5854.8|5891.93|5853.93|5892.8|5854.8|5891.93|5853.93|9
1608558810000|2020-12-21 13:53:30|5891.9|5853.9|5891.75|5853.75|5891.9|5853.9|5891.47|5853.47|10
1608558820000|2020-12-21 13:53:40|5892.01|5854.01|5892.24|5854.24|5892.33|5854.33|5892.01|5854.01|10
1608558830000|2020-12-21 13:53:50|5892.26|5854.26|5894|5856|5894|5856|5892.26|5854.26|10
1608558840000|2020-12-21 13:54:00|5894.16|5856.16|5896.27|5858.27|5896.27|5858.27|5894.16|5856.16|10
1608558850000|2020-12-21 13:54:10|5896.38|5858.38|5896.96|5858.96|5896.96|5858.96|5896.34|5858.34|10
1608558860000|2020-12-21 13:54:20|5896.92|5858.92|5897.11|5859.11|5897.15|5859.15|5896.79|5858.79|8
1608558870000|2020-12-21 13:54:30|5897.14|5859.14|5897|5859|5897.18|5859.18|5896.85|5858.85|9
1608558880000|2020-12-21 13:54:40|5897.11|5859.11|5897.22|5859.22|5897.3|5859.3|5896.94|5858.94|10
1608558890000|2020-12-21 13:54:50|5897.01|5859.01|5897.62|5859.62|5897.62|5859.62|5896.52|5858.52|10
1608558900000|2020-12-21 13:55:00|5897.5|5859.5|5897.81|5859.81|5897.89|5859.89|5897.28|5859.28|10
1608558910000|2020-12-21 13:55:10|5897.22|5859.22|5897.22|5859.22|5897.5|5859.5|5897.22|5859.22|10
1608558920000|2020-12-21 13:55:20|5897.27|5859.27|5896.96|5858.96|5897.35|5859.35|5896.96|5858.96|8
1608558930000|2020-12-21 13:55:30|5896.95|5858.95|5897.4|5859.4|5897.4|5859.4|5896.83|5858.83|10
1608558940000|2020-12-21 13:55:40|5897.3|5859.3|5897.96|5859.96|5897.96|5859.96|5897.3|5859.3|10
1608558950000|2020-12-21 13:55:50|5897.91|5859.91|5898.32|5860.32|5898.5|5860.5|5897.91|5859.91|9
1608558960000|2020-12-21 13:56:00|5898.34|5860.34|5899.13|5861.13|5899.55|5861.55|5898.22|5860.22|10
1608558970000|2020-12-21 13:56:10|5898.97|5860.97|5898.22|5860.22|5898.97|5860.97|5897.75|5859.75|10
1608558980000|2020-12-21 13:56:20|5898.26|5860.26|5898.05|5860.05|5898.67|5860.67|5897.96|5859.96|10
1608558990000|2020-12-21 13:56:30|5898.13|5860.13|5898.58|5860.58|5898.58|5860.58|5898.01|5860.01|9
1608559000000|2020-12-21 13:56:40|5898.5|5860.5|5899.81|5861.81|5899.81|5861.81|5898.5|5860.5|10
1608559010000|2020-12-21 13:56:50|5900.09|5862.09|5900.03|5862.03|5900.37|5862.37|5900|5862|10
1608559020000|2020-12-21 13:57:00|5900.46|5862.46|5901.38|5863.38|5901.38|5863.38|5900.46|5862.46|10
1608559030000|2020-12-21 13:57:10|5901.99|5863.99|5904.77|5866.77|5904.77|5866.77|5901.99|5863.99|10
1608559040000|2020-12-21 13:57:20|5904.85|5866.85|5907.51|5869.51|5907.55|5869.55|5904.85|5866.85|10
1608559050000|2020-12-21 13:57:30|5907.44|5869.44|5909.47|5871.47|5909.47|5871.47|5907.44|5869.44|10
1608559060000|2020-12-21 13:57:40|5909.63|5871.63|5910.7|5872.7|5910.7|5872.7|5909.63|5871.63|10
1608559070000|2020-12-21 13:57:50|5910.12|5872.12|5912.49|5874.49|5912.65|5874.65|5910.12|5872.12|10
1608559080000|2020-12-21 13:58:00|5912.52|5874.52|5911.2|5873.2|5912.52|5874.52|5911.2|5873.2|10
1608559090000|2020-12-21 13:58:10|5911.47|5873.47|5913.19|5875.19|5913.19|5875.19|5911.11|5873.11|10
1608559100000|2020-12-21 13:58:20|5913.52|5875.52|5913.86|5875.86|5913.88|5875.88|5913.52|5875.52|10
1608559110000|2020-12-21 13:58:30|5913.83|5875.83|5913.05|5875.05|5914.04|5876.04|5913.05|5875.05|10
1608559120000|2020-12-21 13:58:40|5913.21|5875.21|5912.72|5874.72|5913.34|5875.34|5912.06|5874.06|10
1608559130000|2020-12-21 13:58:50|5912.67|5874.67|5912.32|5874.32|5912.67|5874.67|5912.25|5874.25|10
1608559140000|2020-12-21 13:59:00|5912.27|5874.27|5911.2|5873.2|5912.27|5874.27|5910.67|5872.67|10
1608559150000|2020-12-21 13:59:10|5911.5|5873.5|5913.86|5875.86|5913.86|5875.86|5911.5|5873.5|10
1608559160000|2020-12-21 13:59:20|5914.19|5876.19|5915.88|5877.88|5915.88|5877.88|5914.19|5876.19|10
1608559170000|2020-12-21 13:59:30|5916.34|5878.34|5916.88|5878.88|5916.88|5878.88|5916.07|5878.07|10
1608559180000|2020-12-21 13:59:40|5916.52|5878.52|5916.62|5878.62|5917.06|5879.06|5916.48|5878.48|10
1608559190000|2020-12-21 13:59:50|5916.64|5878.64|5915.42|5877.42|5916.64|5878.64|5915.31|5877.31|10
1608559200000|2020-12-21 14:00:00|5915.38|5877.38|5915.05|5877.05|5915.8|5877.8|5915.05|5877.05|10
1608559210000|2020-12-21 14:00:10|5914.98|5876.98|5913.98|5875.98|5914.99|5876.99|5913.98|5875.98|10
1608559220000|2020-12-21 14:00:20|5913.79|5875.79|5911.82|5873.82|5913.79|5875.79|5911.82|5873.82|10
1608559230000|2020-12-21 14:00:30|5911.67|5873.67|5910.95|5872.95|5911.67|5873.67|5910.74|5872.74|10
1608559240000|2020-12-21 14:00:40|5910.84|5872.84|5907.76|5869.76|5910.84|5872.84|5907.76|5869.76|10
1608559250000|2020-12-21 14:00:50|5906.24|5868.24|5903.65|5865.65|5906.24|5868.24|5903.64|5865.64|10
1608559260000|2020-12-21 14:01:00|5903.31|5865.31|5902.58|5864.58|5903.33|5865.33|5902.26|5864.26|10
1608559270000|2020-12-21 14:01:10|5902.39|5864.39|5900.85|5862.85|5902.47|5864.47|5900.57|5862.57|10
1608559280000|2020-12-21 14:01:20|5900.54|5862.54|5898.73|5860.73|5900.54|5862.54|5898.71|5860.71|10
1608559290000|2020-12-21 14:01:30|5898.58|5860.58|5898.8|5860.8|5898.9|5860.9|5898.32|5860.32|9
1608559300000|2020-12-21 14:01:40|5898.97|5860.97|5899.38|5861.38|5899.42|5861.42|5898.67|5860.67|10
1608559310000|2020-12-21 14:01:50|5899.32|5861.32|5897.99|5859.99|5899.32|5861.32|5897.99|5859.99|10
1608559320000|2020-12-21 14:02:00|5898.13|5860.13|5898.34|5860.34|5898.72|5860.72|5898.08|5860.08|10
1608559330000|2020-12-21 14:02:10|5898.43|5860.43|5897.44|5859.44|5898.43|5860.43|5897.44|5859.44|10
1608559340000|2020-12-21 14:02:20|5897.69|5859.69|5896.14|5858.14|5897.76|5859.76|5896.14|5858.14|10
1608559350000|2020-12-21 14:02:30|5895.65|5857.65|5894.34|5856.34|5895.65|5857.65|5894.34|5856.34|10
1608559360000|2020-12-21 14:02:40|5894.25|5856.25|5892.64|5854.64|5894.25|5856.25|5892.64|5854.64|10
1608559370000|2020-12-21 14:02:50|5892.54|5854.54|5891.24|5853.24|5892.68|5854.68|5891.24|5853.24|10
1608559380000|2020-12-21 14:03:00|5891.18|5853.18|5890.72|5852.72|5891.46|5853.46|5890.72|5852.72|10
1608559390000|2020-12-21 14:03:10|5889.79|5851.79|5888.93|5850.93|5889.79|5851.79|5888.93|5850.93|10
1608559400000|2020-12-21 14:03:20|5888.87|5850.87|5888.21|5850.21|5888.87|5850.87|5888.21|5850.21|10
1608559410000|2020-12-21 14:03:30|5888.34|5850.34|5887.51|5849.51|5888.36|5850.36|5887.51|5849.51|10
1608559420000|2020-12-21 14:03:40|5887.69|5849.69|5889.47|5851.47|5889.47|5851.47|5887.69|5849.69|10
1608559430000|2020-12-21 14:03:50|5889.69|5851.69|5890.05|5852.05|5890.71|5852.71|5889.69|5851.69|10
1608559440000|2020-12-21 14:04:00|5890.11|5852.11|5890.15|5852.15|5890.69|5852.69|5890.08|5852.08|10
1608559450000|2020-12-21 14:04:10|5889.95|5851.95|5889.48|5851.48|5889.95|5851.95|5889.45|5851.45|7
1608559460000|2020-12-21 14:04:20|5889.44|5851.44|5888.62|5850.62|5889.55|5851.55|5888.62|5850.62|10
1608559470000|2020-12-21 14:04:30|5888.46|5850.46|5887.8|5849.8|5888.6|5850.6|5887.8|5849.8|10
1608559480000|2020-12-21 14:04:40|5887.55|5849.55|5884.94|5846.94|5887.55|5849.55|5884.55|5846.55|10
1608559490000|2020-12-21 14:04:50|5884.78|5846.78|5885.06|5847.06|5885.06|5847.06|5884.24|5846.24|9
1608559500000|2020-12-21 14:05:00|5884.95|5846.95|5884.36|5846.36|5885.02|5847.02|5884.36|5846.36|10
1608559510000|2020-12-21 14:05:10|5884.45|5846.45|5884.97|5846.97|5884.97|5846.97|5884.45|5846.45|10
1608559520000|2020-12-21 14:05:20|5884.92|5846.92|5884.75|5846.75|5885.01|5847.01|5884.59|5846.59|9
1608559530000|2020-12-21 14:05:30|5884.73|5846.73|5884.16|5846.16|5884.89|5846.89|5884.16|5846.16|8
1608559540000|2020-12-21 14:05:40|5883.93|5845.93|5879.61|5841.61|5883.93|5845.93|5879.61|5841.61|9
1608559550000|2020-12-21 14:05:50|5879.1|5841.1|5879.28|5841.28|5879.28|5841.28|5878.79|5840.79|10
1608559560000|2020-12-21 14:06:00|5879.45|5841.45|5880.08|5842.08|5880.22|5842.22|5879.45|5841.45|10
1608559570000|2020-12-21 14:06:10|5880.21|5842.21|5880.21|5842.21|5880.22|5842.22|5879.88|5841.88|10
1608559580000|2020-12-21 14:06:20|5880.28|5842.28|5880.73|5842.73|5880.74|5842.74|5880.28|5842.28|9
1608559590000|2020-12-21 14:06:30|5880.81|5842.81|5882.02|5844.02|5882.02|5844.02|5880.76|5842.76|10
1608559600000|2020-12-21 14:06:40|5882.2|5844.2|5882.53|5844.53|5882.89|5844.89|5882.2|5844.2|10
1608559610000|2020-12-21 14:06:50|5882.52|5844.52|5883.38|5845.38|5883.39|5845.39|5882.52|5844.52|10
1608559620000|2020-12-21 14:07:00|5883.33|5845.33|5882.59|5844.59|5883.43|5845.43|5882.37|5844.37|10
1608559630000|2020-12-21 14:07:10|5882.37|5844.37|5883.04|5845.04|5883.07|5845.07|5882.29|5844.29|10
1608559640000|2020-12-21 14:07:20|5883.1|5845.1|5882.64|5844.64|5883.9|5845.9|5882.64|5844.64|10
1608559650000|2020-12-21 14:07:30|5882.57|5844.57|5880.3|5842.3|5882.57|5844.57|5880.22|5842.22|10
1608559660000|2020-12-21 14:07:40|5880.29|5842.29|5880.3|5842.3|5880.3|5842.3|5879.92|5841.92|10
1608559670000|2020-12-21 14:07:50|5880.23|5842.23|5879.33|5841.33|5880.23|5842.23|5879.33|5841.33|10
1608559680000|2020-12-21 14:08:00|5879.21|5841.21|5877.9|5839.9|5879.21|5841.21|5877.9|5839.9|9
1608559690000|2020-12-21 14:08:10|5877.59|5839.59|5875.95|5837.95|5877.59|5839.59|5875.95|5837.95|10
1608559700000|2020-12-21 14:08:20|5875.86|5837.86|5874.16|5836.16|5875.86|5837.86|5874.16|5836.16|9
1608559710000|2020-12-21 14:08:30|5873.95|5835.95|5870.85|5832.85|5873.95|5835.95|5870.81|5832.81|10
1608559720000|2020-12-21 14:08:40|5869.91|5831.91|5865.17|5827.17|5869.91|5831.91|5865.17|5827.17|10
1608559730000|2020-12-21 14:08:50|5865.05|5827.05|5864.64|5826.64|5865.05|5827.05|5864.51|5826.51|10
1608559740000|2020-12-21 14:09:00|5864.63|5826.63|5864.62|5826.62|5865.16|5827.16|5864.55|5826.55|10
1608559750000|2020-12-21 14:09:10|5864.56|5826.56|5863.43|5825.43|5864.56|5826.56|5863.43|5825.43|10
1608559760000|2020-12-21 14:09:20|5863.35|5825.35|5863.44|5825.44|5863.84|5825.84|5863.35|5825.35|10
1608559770000|2020-12-21 14:09:30|5863.22|5825.22|5863.43|5825.43|5863.62|5825.62|5863.22|5825.22|10
1608559780000|2020-12-21 14:09:40|5863.37|5825.37|5863.79|5825.79|5863.79|5825.79|5863.24|5825.24|10
1608559790000|2020-12-21 14:09:50|5863.62|5825.62|5863.46|5825.46|5864.31|5826.31|5863.46|5825.46|10
1608559800000|2020-12-21 14:10:00|5863.38|5825.38|5864.74|5826.74|5864.74|5826.74|5863.29|5825.29|9
1608559810000|2020-12-21 14:10:10|5864.76|5826.76|5866.37|5828.37|5866.39|5828.39|5864.76|5826.76|9
1608559820000|2020-12-21 14:10:20|5866.67|5828.67|5868.94|5830.94|5868.94|5830.94|5866.67|5828.67|10
1608559830000|2020-12-21 14:10:30|5868.97|5830.97|5869.61|5831.61|5869.61|5831.61|5868.88|5830.88|10
1608559840000|2020-12-21 14:10:40|5870.21|5832.21|5870.54|5832.54|5870.54|5832.54|5869.93|5831.93|10
1608559850000|2020-12-21 14:10:50|5870.38|5832.38|5871.43|5833.43|5871.43|5833.43|5870.38|5832.38|10
1608559860000|2020-12-21 14:11:00|5871.44|5833.44|5870.18|5832.18|5871.44|5833.44|5870.15|5832.15|9
1608559870000|2020-12-21 14:11:10|5870.15|5832.15|5869.33|5831.33|5870.15|5832.15|5869.33|5831.33|10
1608559880000|2020-12-21 14:11:20|5869.24|5831.24|5869.58|5831.58|5869.74|5831.74|5869.14|5831.14|10
1608559890000|2020-12-21 14:11:30|5869.39|5831.39|5869.44|5831.44|5869.77|5831.77|5869.39|5831.39|9
1608559900000|2020-12-21 14:11:40|5869.46|5831.46|5870.25|5832.25|5870.41|5832.41|5869.46|5831.46|10
1608559910000|2020-12-21 14:11:50|5870.35|5832.35|5870.8|5832.8|5870.8|5832.8|5869.88|5831.88|10
1608559920000|2020-12-21 14:12:00|5871.08|5833.08|5871.99|5833.99|5871.99|5833.99|5871.08|5833.08|9
1608559930000|2020-12-21 14:12:10|5872.16|5834.16|5871.91|5833.91|5872.3|5834.3|5871.91|5833.91|10
1608559940000|2020-12-21 14:12:20|5872.02|5834.02|5871.97|5833.97|5872.22|5834.22|5871.97|5833.97|9
1608559950000|2020-12-21 14:12:30|5871.95|5833.95|5872.35|5834.35|5872.35|5834.35|5871.95|5833.95|10
1608559960000|2020-12-21 14:12:40|5872.41|5834.41|5872.96|5834.96|5873.06|5835.06|5872.41|5834.41|9
1608559970000|2020-12-21 14:12:50|5873.25|5835.25|5874.14|5836.14|5874.35|5836.35|5873.25|5835.25|9
1608559980000|2020-12-21 14:13:00|5874.32|5836.32|5876.97|5838.97|5876.97|5838.97|5874.32|5836.32|10
1608559990000|2020-12-21 14:13:10|5876.8|5838.8|5877.72|5839.72|5878.1|5840.1|5876.8|5838.8|10
1608560000000|2020-12-21 14:13:20|5877.44|5839.44|5875.94|5837.94|5877.44|5839.44|5875.92|5837.92|10
1608560010000|2020-12-21 14:13:30|5875.64|5837.64|5875.95|5837.95|5876.03|5838.03|5875.45|5837.45|10
1608560020000|2020-12-21 14:13:40|5875.98|5837.98|5876.8|5838.8|5876.94|5838.94|5875.98|5837.98|10
1608560030000|2020-12-21 14:13:50|5876.85|5838.85|5877.68|5839.68|5877.68|5839.68|5876.14|5838.14|10
1608560040000|2020-12-21 14:14:00|5877.56|5839.56|5876.46|5838.46|5877.56|5839.56|5876.46|5838.46|10
1608560050000|2020-12-21 14:14:10|5876.45|5838.45|5875.1|5837.1|5876.45|5838.45|5875.1|5837.1|10
1608560060000|2020-12-21 14:14:20|5875.27|5837.27|5874.58|5836.58|5875.31|5837.31|5874.45|5836.45|10
1608560070000|2020-12-21 14:14:30|5874.78|5836.78|5873.47|5835.47|5874.78|5836.78|5873.31|5835.31|10
1608560080000|2020-12-21 14:14:40|5873.56|5835.56|5873.37|5835.37|5873.75|5835.75|5873.22|5835.22|10
1608560090000|2020-12-21 14:14:50|5873.41|5835.41|5874.06|5836.06|5874.06|5836.06|5873.33|5835.33|9
1608560100000|2020-12-21 14:15:00|5873.96|5835.96|5873.45|5835.45|5874.16|5836.16|5873.45|5835.45|10
1608560110000|2020-12-21 14:15:10|5873.12|5835.12|5870.66|5832.66|5873.12|5835.12|5870.66|5832.66|10
1608560120000|2020-12-21 14:15:20|5870.49|5832.49|5869.7|5831.7|5870.49|5832.49|5869.58|5831.58|9
1608560130000|2020-12-21 14:15:30|5869.65|5831.65|5867.46|5829.46|5869.65|5831.65|5867.46|5829.46|10
1608560140000|2020-12-21 14:15:40|5867.42|5829.42|5867.39|5829.39|5867.5|5829.5|5867.28|5829.28|8
1608560150000|2020-12-21 14:15:50|5867.19|5829.19|5868.95|5830.95|5868.95|5830.95|5867.19|5829.19|10
1608560160000|2020-12-21 14:16:00|5869.46|5831.46|5870.34|5832.34|5870.44|5832.44|5869.46|5831.46|10
1608560170000|2020-12-21 14:16:10|5870.2|5832.2|5869.83|5831.83|5870.2|5832.2|5869.7|5831.7|10
1608560180000|2020-12-21 14:16:20|5869.85|5831.85|5868.96|5830.96|5870.14|5832.14|5868.96|5830.96|10
1608560190000|2020-12-21 14:16:30|5869.28|5831.28|5869.22|5831.22|5869.54|5831.54|5868.78|5830.78|10
1608560200000|2020-12-21 14:16:40|5869.56|5831.56|5870.65|5832.65|5870.65|5832.65|5869.56|5831.56|10
1608560210000|2020-12-21 14:16:50|5871|5833|5871.95|5833.95|5871.95|5833.95|5870.79|5832.79|10
1608560220000|2020-12-21 14:17:00|5870.62|5832.62|5870.71|5832.71|5870.71|5832.71|5869.88|5831.88|10
1608560230000|2020-12-21 14:17:10|5870.82|5832.82|5870.59|5832.59|5871.02|5833.02|5870.5|5832.5|10
1608560240000|2020-12-21 14:17:20|5870.58|5832.58|5870.49|5832.49|5870.6|5832.6|5870.44|5832.44|10
1608560250000|2020-12-21 14:17:30|5870.34|5832.34|5871.32|5833.32|5871.32|5833.32|5870.3|5832.3|10
1608560260000|2020-12-21 14:17:40|5871.61|5833.61|5872.83|5834.83|5872.83|5834.83|5871.49|5833.49|10
1608560270000|2020-12-21 14:17:50|5873.06|5835.06|5875.75|5837.75|5875.75|5837.75|5873.06|5835.06|10
1608560280000|2020-12-21 14:18:00|5875.64|5837.64|5876.5|5838.5|5876.64|5838.64|5875.64|5837.64|9
1608560290000|2020-12-21 14:18:10|5876.75|5838.75|5876.97|5838.97|5876.97|5838.97|5876.56|5838.56|9
1608560300000|2020-12-21 14:18:20|5877.04|5839.04|5876.66|5838.66|5877.04|5839.04|5876.5|5838.5|10
1608560310000|2020-12-21 14:18:30|5876.75|5838.75|5877.45|5839.45|5877.56|5839.56|5876.75|5838.75|10
1608560320000|2020-12-21 14:18:40|5877.7|5839.7|5878.77|5840.77|5878.79|5840.79|5877.7|5839.7|10
1608560330000|2020-12-21 14:18:50|5878.9|5840.9|5879.99|5841.99|5880.01|5842.01|5878.9|5840.9|10
1608560340000|2020-12-21 14:19:00|5880.06|5842.06|5880.54|5842.54|5880.54|5842.54|5879.96|5841.96|9
1608560350000|2020-12-21 14:19:10|5880.4|5842.4|5880.62|5842.62|5880.65|5842.65|5879.91|5841.91|10
1608560360000|2020-12-21 14:19:20|5881.07|5843.07|5881.88|5843.88|5881.88|5843.88|5881.06|5843.06|10
1608560370000|2020-12-21 14:19:30|5882.7|5844.7|5886.08|5848.08|5886.09|5848.09|5882.7|5844.7|10
1608560380000|2020-12-21 14:19:40|5886.3|5848.3|5887.63|5849.63|5887.7|5849.7|5886.3|5848.3|10
1608560390000|2020-12-21 14:19:50|5887.95|5849.95|5888.27|5850.27|5888.67|5850.67|5887.87|5849.87|10
1608560400000|2020-12-21 14:20:00|5888.43|5850.43|5888.79|5850.79|5888.95|5850.95|5888.43|5850.43|10
1608560410000|2020-12-21 14:20:10|5888.81|5850.81|5889.48|5851.48|5889.48|5851.48|5888.67|5850.67|9
1608560420000|2020-12-21 14:20:20|5889.47|5851.47|5889.77|5851.77|5889.87|5851.87|5889.35|5851.35|9
1608560430000|2020-12-21 14:20:30|5889.54|5851.54|5889.55|5851.55|5889.63|5851.63|5889.4|5851.4|10
1608560440000|2020-12-21 14:20:40|5889.52|5851.52|5888.04|5850.04|5889.52|5851.52|5888.04|5850.04|9
1608560450000|2020-12-21 14:20:50|5887.79|5849.79|5887.67|5849.67|5888.08|5850.08|5887.41|5849.41|10
1608560460000|2020-12-21 14:21:00|5887.58|5849.58|5887.39|5849.39|5887.72|5849.72|5887.39|5849.39|10
1608560470000|2020-12-21 14:21:10|5887.34|5849.34|5887.68|5849.68|5887.68|5849.68|5887.29|5849.29|10
1608560480000|2020-12-21 14:21:20|5887.48|5849.48|5888.33|5850.33|5888.38|5850.38|5887.42|5849.42|10
1608560490000|2020-12-21 14:21:30|5888.39|5850.39|5888.57|5850.57|5888.65|5850.65|5888.12|5850.12|10
1608560500000|2020-12-21 14:21:40|5888.51|5850.51|5889.45|5851.45|5889.46|5851.46|5888.51|5850.51|10
1608560510000|2020-12-21 14:21:50|5889.92|5851.92|5889.76|5851.76|5889.96|5851.96|5889.5|5851.5|10
1608560520000|2020-12-21 14:22:00|5889.98|5851.98|5888.32|5850.32|5889.98|5851.98|5888.25|5850.25|10
1608560530000|2020-12-21 14:22:10|5888.05|5850.05|5888.12|5850.12|5888.12|5850.12|5887.65|5849.65|10
1608560540000|2020-12-21 14:22:20|5888.24|5850.24|5887.1|5849.1|5888.32|5850.32|5886.97|5848.97|9
1608560550000|2020-12-21 14:22:30|5886.96|5848.96|5885.52|5847.52|5886.96|5848.96|5885.47|5847.47|10
1608560560000|2020-12-21 14:22:40|5885.51|5847.51|5884.39|5846.39|5885.51|5847.51|5884.02|5846.02|10
1608560570000|2020-12-21 14:22:50|5884.41|5846.41|5883.48|5845.48|5884.41|5846.41|5883.48|5845.48|10
1608560580000|2020-12-21 14:23:00|5883.36|5845.36|5882.95|5844.95|5883.36|5845.36|5882.77|5844.77|10
1608560590000|2020-12-21 14:23:10|5882.96|5844.96|5882.53|5844.53|5883.03|5845.03|5882.42|5844.42|10
1608560600000|2020-12-21 14:23:20|5882.55|5844.55|5882.79|5844.79|5882.79|5844.79|5882.36|5844.36|10
1608560610000|2020-12-21 14:23:30|5882.86|5844.86|5883.33|5845.33|5883.33|5845.33|5882.84|5844.84|10
1608560620000|2020-12-21 14:23:40|5883.35|5845.35|5883.67|5845.67|5883.71|5845.71|5883.28|5845.28|9
1608560630000|2020-12-21 14:23:50|5883.75|5845.75|5883.23|5845.23|5883.75|5845.75|5883.22|5845.22|10
1608560640000|2020-12-21 14:24:00|5883.22|5845.22|5883.83|5845.83|5883.83|5845.83|5883.22|5845.22|9
1608560650000|2020-12-21 14:24:10|5884.6|5846.6|5886.62|5848.62|5886.62|5848.62|5884.6|5846.6|10
1608560660000|2020-12-21 14:24:20|5886.58|5848.58|5887.34|5849.34|5887.34|5849.34|5886.45|5848.45|9
1608560670000|2020-12-21 14:24:30|5887.47|5849.47|5886.82|5848.82|5887.47|5849.47|5886.82|5848.82|9
1608560680000|2020-12-21 14:24:40|5886.68|5848.68|5885.01|5847.01|5886.68|5848.68|5885.01|5847.01|10
1608560690000|2020-12-21 14:24:50|5885.7|5847.7|5885.73|5847.73|5885.89|5847.89|5885.5|5847.5|9
1608560700000|2020-12-21 14:25:00|5885.63|5847.63|5885.54|5847.54|5885.79|5847.79|5885.22|5847.22|10
1608560710000|2020-12-21 14:25:10|5885.62|5847.62|5887.44|5849.44|5887.52|5849.52|5885.62|5847.62|10
1608560720000|2020-12-21 14:25:20|5887.66|5849.66|5888.08|5850.08|5888.08|5850.08|5887.6|5849.6|10
1608560730000|2020-12-21 14:25:30|5888.28|5850.28|5889.4|5851.4|5889.74|5851.74|5888.28|5850.28|10
1608560740000|2020-12-21 14:25:40|5889.41|5851.41|5889.35|5851.35|5889.49|5851.49|5889.06|5851.06|9
1608560750000|2020-12-21 14:25:50|5889.37|5851.37|5889.72|5851.72|5889.72|5851.72|5889.37|5851.37|10
1608560760000|2020-12-21 14:26:00|5889.36|5851.36|5889.91|5851.91|5890.18|5852.18|5889.36|5851.36|10
1608560770000|2020-12-21 14:26:10|5889.88|5851.88|5889.77|5851.77|5889.88|5851.88|5889.62|5851.62|9
1608560780000|2020-12-21 14:26:20|5889.78|5851.78|5889.41|5851.41|5889.79|5851.79|5889.38|5851.38|10
1608560790000|2020-12-21 14:26:30|5889.44|5851.44|5888.71|5850.71|5889.44|5851.44|5888.56|5850.56|8
1608560800000|2020-12-21 14:26:40|5888.7|5850.7|5888.2|5850.2|5888.7|5850.7|5888.2|5850.2|10
1608560810000|2020-12-21 14:26:50|5888.18|5850.18|5890.44|5852.44|5890.44|5852.44|5888.11|5850.11|10
1608560820000|2020-12-21 14:27:00|5890.78|5852.78|5890.74|5852.74|5891.02|5853.02|5890.7|5852.7|10
1608560830000|2020-12-21 14:27:10|5891.15|5853.15|5891.9|5853.9|5891.9|5853.9|5891.15|5853.15|9
1608560840000|2020-12-21 14:27:20|5892.03|5854.03|5892.08|5854.08|5892.22|5854.22|5891.71|5853.71|9
1608560850000|2020-12-21 14:27:30|5892.06|5854.06|5892.35|5854.35|5892.46|5854.46|5892.06|5854.06|10
1608560860000|2020-12-21 14:27:40|5892.33|5854.33|5891.96|5853.96|5892.35|5854.35|5891.96|5853.96|9
1608560870000|2020-12-21 14:27:50|5891.84|5853.84|5891.61|5853.61|5892.05|5854.05|5891.54|5853.54|9
1608560880000|2020-12-21 14:28:00|5891.62|5853.62|5891.2|5853.2|5891.72|5853.72|5891.18|5853.18|10
1608560890000|2020-12-21 14:28:10|5891.08|5853.08|5891.17|5853.17|5891.46|5853.46|5891.08|5853.08|9
1608560900000|2020-12-21 14:28:20|5891.21|5853.21|5891.65|5853.65|5891.68|5853.68|5891.21|5853.21|10
1608560910000|2020-12-21 14:28:30|5891.78|5853.78|5892.41|5854.41|5892.74|5854.74|5891.78|5853.78|10
1608560920000|2020-12-21 14:28:40|5892.36|5854.36|5892.31|5854.31|5892.38|5854.38|5891.96|5853.96|9
1608560930000|2020-12-21 14:28:50|5892.33|5854.33|5890.32|5852.32|5892.55|5854.55|5890.32|5852.32|9
1608560940000|2020-12-21 14:29:00|5890.34|5852.34|5888.73|5850.73|5890.42|5852.42|5888.73|5850.73|10
1608560950000|2020-12-21 14:29:10|5888.82|5850.82|5887.92|5849.92|5888.82|5850.82|5887.92|5849.92|8
1608560960000|2020-12-21 14:29:20|5888|5850|5889.03|5851.03|5889.03|5851.03|5888|5850|9
1608560970000|2020-12-21 14:29:30|5889.07|5851.07|5890.79|5852.79|5890.79|5852.79|5889.07|5851.07|8
1608560980000|2020-12-21 14:29:40|5890.84|5852.84|5891.4|5853.4|5891.49|5853.49|5890.73|5852.73|10
1608560990000|2020-12-21 14:29:50|5891.41|5853.41|5891.94|5853.94|5891.94|5853.94|5891.25|5853.25|10
1608561000000|2020-12-21 14:30:00|5892.08|5854.08|5893.17|5855.17|5893.17|5855.17|5892.08|5854.08|9
1608561010000|2020-12-21 14:30:10|5893.39|5855.39|5892.98|5854.98|5893.68|5855.68|5892.98|5854.98|10
1608561020000|2020-12-21 14:30:20|5893.09|5855.09|5892.98|5854.98|5893.1|5855.1|5892.98|5854.98|9
1608561030000|2020-12-21 14:30:30|5892.92|5854.92|5893.35|5855.35|5893.43|5855.43|5892.76|5854.76|10
1608561040000|2020-12-21 14:30:40|5893.17|5855.17|5894.05|5856.05|5894.14|5856.14|5893.17|5855.17|9
1608561050000|2020-12-21 14:30:50|5894.08|5856.08|5894.21|5856.21|5894.3|5856.3|5893.91|5855.91|9
1608561060000|2020-12-21 14:31:00|5894.23|5856.23|5895.71|5857.71|5895.71|5857.71|5894.23|5856.23|8
1608561070000|2020-12-21 14:31:10|5896.25|5858.25|5898.23|5860.23|5898.23|5860.23|5896.25|5858.25|10
1608561080000|2020-12-21 14:31:20|5898.77|5860.77|5900.62|5862.62|5900.76|5862.76|5898.77|5860.77|10
1608561090000|2020-12-21 14:31:30|5900.94|5862.94|5899.93|5861.93|5900.94|5862.94|5899.67|5861.67|10
1608561100000|2020-12-21 14:31:40|5899.95|5861.95|5900.19|5862.19|5900.19|5862.19|5899.7|5861.7|10
1608561110000|2020-12-21 14:31:50|5900.2|5862.2|5901.43|5863.43|5901.43|5863.43|5900.2|5862.2|10
1608561120000|2020-12-21 14:32:00|5901.71|5863.71|5902.39|5864.39|5902.39|5864.39|5901.61|5863.61|9
1608561130000|2020-12-21 14:32:10|5901.97|5863.97|5902.27|5864.27|5902.56|5864.56|5901.97|5863.97|9
1608561140000|2020-12-21 14:32:20|5902.25|5864.25|5903.24|5865.24|5903.29|5865.29|5902.25|5864.25|10
1608561150000|2020-12-21 14:32:30|5903.12|5865.12|5903.9|5865.9|5903.93|5865.93|5903.12|5865.12|9
1608561160000|2020-12-21 14:32:40|5903.82|5865.82|5904.58|5866.58|5904.58|5866.58|5903.82|5865.82|9
1608561170000|2020-12-21 14:32:50|5904.55|5866.55|5905.03|5867.03|5905.2|5867.2|5904.55|5866.55|10
1608561180000|2020-12-21 14:33:00|5905.36|5867.36|5905.75|5867.75|5905.75|5867.75|5905.36|5867.36|9
1608561190000|2020-12-21 14:33:10|5905.9|5867.9|5907.4|5869.4|5907.4|5869.4|5905.9|5867.9|10
1608561200000|2020-12-21 14:33:20|5907.29|5869.29|5907.09|5869.09|5907.29|5869.29|5906.92|5868.92|10
1608561210000|2020-12-21 14:33:30|5906.97|5868.97|5905.63|5867.63|5906.97|5868.97|5905.54|5867.54|10
1608561220000|2020-12-21 14:33:40|5905.66|5867.66|5905.2|5867.2|5905.66|5867.66|5905.2|5867.2|10
1608561230000|2020-12-21 14:33:50|5905.29|5867.29|5905.97|5867.97|5905.97|5867.97|5905.23|5867.23|9
1608561240000|2020-12-21 14:34:00|5905.9|5867.9|5905.99|5867.99|5905.99|5867.99|5905.55|5867.55|10
1608561250000|2020-12-21 14:34:10|5905.97|5867.97|5906.8|5868.8|5906.98|5868.98|5905.9|5867.9|9
1608561260000|2020-12-21 14:34:20|5906.74|5868.74|5906.94|5868.94|5907.07|5869.07|5906.74|5868.74|10
1608561270000|2020-12-21 14:34:30|5907.2|5869.2|5907.27|5869.27|5907.36|5869.36|5906.84|5868.84|9
1608561280000|2020-12-21 14:34:40|5907.3|5869.3|5907.48|5869.48|5907.61|5869.61|5907.23|5869.23|10
1608561290000|2020-12-21 14:34:50|5907.5|5869.5|5908.16|5870.16|5908.16|5870.16|5907.5|5869.5|8
1608561300000|2020-12-21 14:35:00|5907.94|5869.94|5908.47|5870.47|5908.58|5870.58|5907.76|5869.76|10
1608561310000|2020-12-21 14:35:10|5908.44|5870.44|5909.24|5871.24|5909.24|5871.24|5908.33|5870.33|10
1608561320000|2020-12-21 14:35:20|5909.19|5871.19|5908.87|5870.87|5909.31|5871.31|5908.87|5870.87|10
1608561330000|2020-12-21 14:35:30|5908.72|5870.72|5910.05|5872.05|5910.23|5872.23|5908.62|5870.62|10
1608561340000|2020-12-21 14:35:40|5910.02|5872.02|5911.87|5873.87|5911.87|5873.87|5910.02|5872.02|10
1608561350000|2020-12-21 14:35:50|5911.89|5873.89|5911.74|5873.74|5911.96|5873.96|5911.35|5873.35|10
1608561360000|2020-12-21 14:36:00|5911.84|5873.84|5913.78|5875.78|5913.78|5875.78|5911.84|5873.84|9
1608561370000|2020-12-21 14:36:10|5914.06|5876.06|5914.41|5876.41|5914.44|5876.44|5914.06|5876.06|10
1608561380000|2020-12-21 14:36:20|5914.37|5876.37|5915.29|5877.29|5915.38|5877.38|5914.37|5876.37|10
1608561390000|2020-12-21 14:36:30|5915.16|5877.16|5919.24|5881.24|5919.24|5881.24|5915.16|5877.16|10
1608561400000|2020-12-21 14:36:40|5919.52|5881.52|5923.06|5885.06|5923.06|5885.06|5919.52|5881.52|10
1608561410000|2020-12-21 14:36:50|5923.12|5885.12|5924.78|5886.78|5924.78|5886.78|5923.07|5885.07|10
1608561420000|2020-12-21 14:37:00|5924.71|5886.71|5927.08|5889.08|5927.08|5889.08|5924.71|5886.71|10
1608561430000|2020-12-21 14:37:10|5927.06|5889.06|5928.39|5890.39|5928.39|5890.39|5927.06|5889.06|10
1608561440000|2020-12-21 14:37:20|5928.52|5890.52|5929.25|5891.25|5929.6|5891.6|5928.52|5890.52|9
1608561450000|2020-12-21 14:37:30|5929.15|5891.15|5927.2|5889.2|5929.19|5891.19|5927.2|5889.2|10
1608561460000|2020-12-21 14:37:40|5927.16|5889.16|5927.54|5889.54|5927.54|5889.54|5927.16|5889.16|9
1608561470000|2020-12-21 14:37:50|5927.21|5889.21|5927.68|5889.68|5927.68|5889.68|5927.11|5889.11|10
1608561480000|2020-12-21 14:38:00|5927.98|5889.98|5928.8|5890.8|5928.8|5890.8|5927.96|5889.96|9
1608561490000|2020-12-21 14:38:10|5929.25|5891.25|5929.86|5891.86|5929.86|5891.86|5929.25|5891.25|9
1608561500000|2020-12-21 14:38:20|5930.12|5892.12|5929.86|5891.86|5930.2|5892.2|5929.78|5891.78|9
1608561510000|2020-12-21 14:38:30|5929.93|5891.93|5930.39|5892.39|5930.44|5892.44|5929.93|5891.93|10
1608561520000|2020-12-21 14:38:40|5930.48|5892.48|5932.06|5894.06|5932.06|5894.06|5930.48|5892.48|10
1608561530000|2020-12-21 14:38:50|5931.87|5893.87|5932.98|5894.98|5933.18|5895.18|5931.83|5893.83|10
1608561540000|2020-12-21 14:39:00|5932.79|5894.79|5933.15|5895.15|5933.52|5895.52|5932.79|5894.79|10
1608561550000|2020-12-21 14:39:10|5933.04|5895.04|5933.27|5895.27|5933.44|5895.44|5932.93|5894.93|10
1608561560000|2020-12-21 14:39:20|5933.72|5895.72|5934.21|5896.21|5934.21|5896.21|5933.72|5895.72|10
1608561570000|2020-12-21 14:39:30|5934.32|5896.32|5935.67|5897.67|5935.7|5897.7|5934.32|5896.32|10
1608561580000|2020-12-21 14:39:40|5935.92|5897.92|5937.09|5899.09|5937.09|5899.09|5935.92|5897.92|10
1608561590000|2020-12-21 14:39:50|5937.13|5899.13|5938.38|5900.38|5938.38|5900.38|5937.13|5899.13|8
1608561600000|2020-12-21 14:40:00|5938.05|5900.05|5938.32|5900.32|5938.32|5900.32|5937.48|5899.48|10
1608561610000|2020-12-21 14:40:10|5938.69|5900.69|5939.51|5901.51|5939.51|5901.51|5938.68|5900.68|9
1608561620000|2020-12-21 14:40:20|5939.55|5901.55|5939.75|5901.75|5939.89|5901.89|5939.55|5901.55|10
1608561630000|2020-12-21 14:40:30|5939.95|5901.95|5939.99|5901.99|5940.37|5902.37|5939.92|5901.92|9
1608561640000|2020-12-21 14:40:40|5940.13|5902.13|5941.32|5903.32|5941.32|5903.32|5940.13|5902.13|9
1608561650000|2020-12-21 14:40:50|5941.42|5903.42|5942.86|5904.86|5942.86|5904.86|5941.42|5903.42|10
1608561660000|2020-12-21 14:41:00|5942.95|5904.95|5943.47|5905.47|5943.47|5905.47|5942.92|5904.92|9
1608561670000|2020-12-21 14:41:10|5943.18|5905.18|5945.57|5907.57|5945.57|5907.57|5943.18|5905.18|10
1608561680000|2020-12-21 14:41:20|5945.56|5907.56|5945.72|5907.72|5946.4|5908.4|5945.56|5907.56|10
1608561690000|2020-12-21 14:41:30|5945.66|5907.66|5946.65|5908.65|5946.65|5908.65|5945.54|5907.54|10
1608561700000|2020-12-21 14:41:40|5946.68|5908.68|5950.85|5912.85|5950.85|5912.85|5946.68|5908.68|10
1608561710000|2020-12-21 14:41:50|5950.79|5912.79|5952.94|5914.94|5952.94|5914.94|5950.67|5912.67|10
1608561720000|2020-12-21 14:42:00|5953.04|5915.04|5952.98|5914.98|5953.51|5915.51|5952.58|5914.58|10
1608561730000|2020-12-21 14:42:10|5953.05|5915.05|5952.59|5914.59|5953.06|5915.06|5952.21|5914.21|10
1608561740000|2020-12-21 14:42:20|5952.46|5914.46|5953.82|5915.82|5954.3|5916.3|5952.35|5914.35|10
1608561750000|2020-12-21 14:42:30|5954.37|5916.37|5956.93|5918.93|5956.93|5918.93|5954.37|5916.37|10
1608561760000|2020-12-21 14:42:40|5957.07|5919.07|5960.11|5922.11|5960.11|5922.11|5957.07|5919.07|10
1608561770000|2020-12-21 14:42:50|5960.55|5922.55|5962.16|5924.16|5962.35|5924.35|5960.49|5922.49|10
1608561780000|2020-12-21 14:43:00|5962.14|5924.14|5965.53|5927.53|5966.03|5928.03|5962.02|5924.02|9
1608561790000|2020-12-21 14:43:10|5965.43|5927.43|5969.48|5931.48|5969.48|5931.48|5965.43|5927.43|10
1608561800000|2020-12-21 14:43:20|5970.54|5932.54|5971.73|5933.73|5971.73|5933.73|5969.18|5931.18|10
1608561810000|2020-12-21 14:43:30|5971.55|5933.55|5972.55|5934.55|5972.92|5934.92|5971.51|5933.51|10
1608561820000|2020-12-21 14:43:40|5972.56|5934.56|5969.27|5931.27|5972.56|5934.56|5969.27|5931.27|10
1608561830000|2020-12-21 14:43:50|5968.82|5930.82|5970.52|5932.52|5970.94|5932.94|5968.82|5930.82|10
1608561840000|2020-12-21 14:44:00|5971.13|5933.13|5972.47|5934.47|5972.5|5934.5|5971.13|5933.13|9
1608561850000|2020-12-21 14:44:10|5972.79|5934.79|5972.36|5934.36|5972.85|5934.85|5972.32|5934.32|9
1608561860000|2020-12-21 14:44:20|5972.46|5934.46|5974.39|5936.39|5974.39|5936.39|5972.43|5934.43|10
1608561870000|2020-12-21 14:44:30|5974.41|5936.41|5973.87|5935.87|5974.79|5936.79|5973.87|5935.87|9
1608561880000|2020-12-21 14:44:40|5974.28|5936.28|5973.99|5935.99|5974.33|5936.33|5973.5|5935.5|8
1608561890000|2020-12-21 14:44:50|5974.01|5936.01|5973.51|5935.51|5974.93|5936.93|5973.51|5935.51|10
1608561900000|2020-12-21 14:45:00|5973.63|5935.63|5971.88|5933.88|5973.63|5935.63|5971.88|5933.88|10
1608561910000|2020-12-21 14:45:10|5971.27|5933.27|5973.68|5935.68|5973.89|5935.89|5971.27|5933.27|10
1608561920000|2020-12-21 14:45:20|5973.31|5935.31|5973.43|5935.43|5973.43|5935.43|5971.07|5933.07|9
1608561930000|2020-12-21 14:45:30|5973.86|5935.86|5978.3|5940.3|5978.3|5940.3|5973.82|5935.82|10
1608561940000|2020-12-21 14:45:40|5977.92|5939.92|5980.75|5942.75|5980.75|5942.75|5977.92|5939.92|10
1608561950000|2020-12-21 14:45:50|5980.93|5942.93|5984.16|5946.16|5984.16|5946.16|5980.36|5942.36|10
1608561960000|2020-12-21 14:46:00|5984.9|5946.9|5982.89|5944.89|5985.21|5947.21|5982.89|5944.89|9
1608561970000|2020-12-21 14:46:10|5982.51|5944.51|5980.45|5942.45|5982.54|5944.54|5980.45|5942.45|10
1608561980000|2020-12-21 14:46:20|5980.33|5942.33|5979.91|5941.91|5980.6|5942.6|5979.91|5941.91|9
1608561990000|2020-12-21 14:46:30|5979.9|5941.9|5980.39|5942.39|5980.39|5942.39|5979.78|5941.78|8
1608562000000|2020-12-21 14:46:40|5981.5|5943.5|5979.13|5941.13|5981.5|5943.5|5979.13|5941.13|10
1608562010000|2020-12-21 14:46:50|5978.57|5940.57|5976.55|5938.55|5978.57|5940.57|5976.29|5938.29|10
1608562020000|2020-12-21 14:47:00|5977.07|5939.07|5978.29|5940.29|5978.29|5940.29|5976.75|5938.75|10
1608562030000|2020-12-21 14:47:10|5978.45|5940.45|5978.9|5940.9|5978.9|5940.9|5977.99|5939.99|9
1608562040000|2020-12-21 14:47:20|5978.85|5940.85|5979.01|5941.01|5979.58|5941.58|5978.85|5940.85|10
1608562050000|2020-12-21 14:47:30|5978.81|5940.81|5977.11|5939.11|5978.83|5940.83|5977|5939|10
1608562060000|2020-12-21 14:47:40|5977.12|5939.12|5976.66|5938.66|5977.13|5939.13|5976.63|5938.63|10
1608562070000|2020-12-21 14:47:50|5976.64|5938.64|5978.39|5940.39|5978.39|5940.39|5976.39|5938.39|10
1608562080000|2020-12-21 14:48:00|5978.48|5940.48|5977.8|5939.8|5978.48|5940.48|5977.69|5939.69|10
1608562090000|2020-12-21 14:48:10|5977.81|5939.81|5977.76|5939.76|5978.43|5940.43|5977.49|5939.49|10
1608562100000|2020-12-21 14:48:20|5977.97|5939.97|5975.72|5937.72|5977.97|5939.97|5975.72|5937.72|9
1608562110000|2020-12-21 14:48:30|5975.83|5937.83|5976.28|5938.28|5976.69|5938.69|5975.83|5937.83|10
1608562120000|2020-12-21 14:48:40|5976.55|5938.55|5977.58|5939.58|5978.12|5940.12|5976.55|5938.55|10
1608562130000|2020-12-21 14:48:50|5977.6|5939.6|5978.17|5940.17|5978.3|5940.3|5977.6|5939.6|9
1608562140000|2020-12-21 14:49:00|5978.24|5940.24|5977.07|5939.07|5978.24|5940.24|5977.07|5939.07|10
1608562150000|2020-12-21 14:49:10|5976.88|5938.88|5976.69|5938.69|5976.88|5938.88|5976.5|5938.5|9
1608562160000|2020-12-21 14:49:20|5976.65|5938.65|5977.5|5939.5|5977.5|5939.5|5976.65|5938.65|9
1608562170000|2020-12-21 14:49:30|5977.42|5939.42|5978.51|5940.51|5978.51|5940.51|5977.42|5939.42|9
1608562180000|2020-12-21 14:49:40|5978.49|5940.49|5978.55|5940.55|5978.67|5940.67|5978.34|5940.34|10
1608562190000|2020-12-21 14:49:50|5978.71|5940.71|5980.39|5942.39|5980.39|5942.39|5978.58|5940.58|10
1608562200000|2020-12-21 14:50:00|5980.64|5942.64|5981.1|5943.1|5981.63|5943.63|5980.64|5942.64|10
1608562210000|2020-12-21 14:50:10|5981.24|5943.24|5980.92|5942.92|5981.51|5943.51|5980.69|5942.69|10
1608562220000|2020-12-21 14:50:20|5981.05|5943.05|5979.79|5941.79|5981.05|5943.05|5979.79|5941.79|10
1608562230000|2020-12-21 14:50:30|5979.73|5941.73|5978.93|5940.93|5979.73|5941.73|5978.93|5940.93|8
1608562240000|2020-12-21 14:50:40|5978.84|5940.84|5978.58|5940.58|5978.98|5940.98|5978.58|5940.58|10
1608562250000|2020-12-21 14:50:50|5978.53|5940.53|5980.1|5942.1|5980.1|5942.1|5978.53|5940.53|9
1608562260000|2020-12-21 14:51:00|5980.12|5942.12|5980.55|5942.55|5980.55|5942.55|5979.95|5941.95|10
1608562270000|2020-12-21 14:51:10|5980.46|5942.46|5980.79|5942.79|5981.08|5943.08|5980.46|5942.46|10
1608562280000|2020-12-21 14:51:20|5981.02|5943.02|5981.2|5943.2|5981.2|5943.2|5980.8|5942.8|10
1608562290000|2020-12-21 14:51:30|5980.87|5942.87|5980.87|5942.87|5981.16|5943.16|5980.8|5942.8|9
1608562300000|2020-12-21 14:51:40|5980.67|5942.67|5982.37|5944.37|5982.37|5944.37|5980.67|5942.67|10
1608562310000|2020-12-21 14:51:50|5982.73|5944.73|5982.29|5944.29|5983.36|5945.36|5982.29|5944.29|10
1608562320000|2020-12-21 14:52:00|5982.55|5944.55|5982.14|5944.14|5982.81|5944.81|5982.14|5944.14|10
1608562330000|2020-12-21 14:52:10|5982.34|5944.34|5980.93|5942.93|5982.67|5944.67|5980.58|5942.58|10
1608562340000|2020-12-21 14:52:20|5980.4|5942.4|5978.59|5940.59|5980.54|5942.54|5978.52|5940.52|10
1608562350000|2020-12-21 14:52:30|5978.67|5940.67|5979.83|5941.83|5980.28|5942.28|5978.65|5940.65|10
1608562360000|2020-12-21 14:52:40|5980.07|5942.07|5980|5942|5980.3|5942.3|5979.76|5941.76|10
1608562370000|2020-12-21 14:52:50|5979.81|5941.81|5979.64|5941.64|5979.81|5941.81|5979.59|5941.59|8
1608562380000|2020-12-21 14:53:00|5979.8|5941.8|5980.12|5942.12|5980.16|5942.16|5979.8|5941.8|9
1608562390000|2020-12-21 14:53:10|5980.05|5942.05|5979.58|5941.58|5980.38|5942.38|5979.58|5941.58|10
1608562400000|2020-12-21 14:53:20|5979.42|5941.42|5977.91|5939.91|5979.42|5941.42|5977.91|5939.91|10
1608562410000|2020-12-21 14:53:30|5977.93|5939.93|5977.91|5939.91|5977.93|5939.93|5977.27|5939.27|9
1608562420000|2020-12-21 14:53:40|5978.14|5940.14|5979.59|5941.59|5979.64|5941.64|5978.14|5940.14|10
1608562430000|2020-12-21 14:53:50|5979.79|5941.79|5981.41|5943.41|5981.41|5943.41|5979.64|5941.64|10
1608562440000|2020-12-21 14:54:00|5981.36|5943.36|5981.22|5943.22|5981.36|5943.36|5980.97|5942.97|9
1608562450000|2020-12-21 14:54:10|5981.4|5943.4|5982.22|5944.22|5982.22|5944.22|5981.4|5943.4|10
1608562460000|2020-12-21 14:54:20|5981.71|5943.71|5984.81|5946.81|5984.81|5946.81|5981.71|5943.71|10
1608562470000|2020-12-21 14:54:30|5984.96|5946.96|5986.55|5948.55|5986.67|5948.67|5984.96|5946.96|10
1608562480000|2020-12-21 14:54:40|5986.37|5948.37|5987.41|5949.41|5987.57|5949.57|5986.16|5948.16|10
1608562490000|2020-12-21 14:54:50|5988.15|5950.15|5987.59|5949.59|5989.34|5951.34|5987.59|5949.59|10
1608562500000|2020-12-21 14:55:00|5987.67|5949.67|5985.64|5947.64|5988.79|5950.79|5985.61|5947.61|10
1608562510000|2020-12-21 14:55:10|5985.69|5947.69|5986.01|5948.01|5986.01|5948.01|5985.47|5947.47|10
1608562520000|2020-12-21 14:55:20|5985.91|5947.91|5988.34|5950.34|5988.34|5950.34|5985.91|5947.91|10
1608562530000|2020-12-21 14:55:30|5988.22|5950.22|5990.79|5952.79|5990.79|5952.79|5987.76|5949.76|10
1608562540000|2020-12-21 14:55:40|5990.51|5952.51|5990.19|5952.19|5990.84|5952.84|5990.19|5952.19|10
1608562550000|2020-12-21 14:55:50|5990.07|5952.07|5990.02|5952.02|5990.48|5952.48|5989.53|5951.53|10
1608562560000|2020-12-21 14:56:00|5990.5|5952.5|5992.55|5954.55|5992.55|5954.55|5990.4|5952.4|10
1608562570000|2020-12-21 14:56:10|5992.2|5954.2|5990.63|5952.63|5992.33|5954.33|5990.48|5952.48|8
1608562580000|2020-12-21 14:56:20|5990.56|5952.56|5991.75|5953.75|5991.75|5953.75|5990.56|5952.56|10
1608562590000|2020-12-21 14:56:30|5991.94|5953.94|5992.77|5954.77|5992.77|5954.77|5991.67|5953.67|9
1608562600000|2020-12-21 14:56:40|5993.54|5955.54|5994.97|5956.97|5995.87|5957.87|5993.54|5955.54|10
1608562610000|2020-12-21 14:56:50|5994.52|5956.52|5995.87|5957.87|5995.89|5957.89|5994.52|5956.52|9
1608562620000|2020-12-21 14:57:00|5995.39|5957.39|5997.51|5959.51|5997.51|5959.51|5995.39|5957.39|10
1608562630000|2020-12-21 14:57:10|5997.79|5959.79|5999.53|5961.53|5999.53|5961.53|5997.79|5959.79|10
1608562640000|2020-12-21 14:57:20|5999.57|5961.57|6001.13|5963.13|6001.13|5963.13|5999.57|5961.57|10
1608562650000|2020-12-21 14:57:30|6001.11|5963.11|6001.56|5963.56|6001.62|5963.62|6001.11|5963.11|10
1608562660000|2020-12-21 14:57:40|6001.4|5963.4|6002.93|5964.93|6002.99|5964.99|6001.4|5963.4|10
1608562670000|2020-12-21 14:57:50|6003.15|5965.15|6002.01|5964.01|6003.15|5965.15|6001.47|5963.47|10
1608562680000|2020-12-21 14:58:00|6002.24|5964.24|6001.01|5963.01|6002.39|5964.39|6001.01|5963.01|10
1608562690000|2020-12-21 14:58:10|6001.49|5963.49|6000.79|5962.79|6001.49|5963.49|6000.79|5962.79|10
1608562700000|2020-12-21 14:58:20|6000.71|5962.71|6000|5962|6000.71|5962.71|6000|5962|9
1608562710000|2020-12-21 14:58:30|5999.91|5961.91|5998.49|5960.49|5999.91|5961.91|5998.49|5960.49|9
1608562720000|2020-12-21 14:58:40|5998.44|5960.44|5995.87|5957.87|5998.44|5960.44|5995.87|5957.87|10
1608562730000|2020-12-21 14:58:50|5995.61|5957.61|5997.16|5959.16|5997.16|5959.16|5995.61|5957.61|10
1608562740000|2020-12-21 14:59:00|5997.44|5959.44|5997.41|5959.41|5997.87|5959.87|5997.34|5959.34|8
1608562750000|2020-12-21 14:59:10|5997.42|5959.42|6000.16|5962.16|6000.16|5962.16|5997.18|5959.18|10
1608562760000|2020-12-21 14:59:20|6000.77|5962.77|6003.55|5965.55|6003.55|5965.55|6000.74|5962.74|10
1608562770000|2020-12-21 14:59:30|6003.56|5965.56|6003.61|5965.61|6003.75|5965.75|6003.41|5965.41|9
1608562780000|2020-12-21 14:59:40|6003.29|5965.29|6003.84|5965.84|6003.84|5965.84|6003.08|5965.08|10
1608562790000|2020-12-21 14:59:50|6003.93|5965.93|6004.95|5966.95|6005.36|5967.36|6003.84|5965.84|10
1608562800000|2020-12-21 15:00:00|6004.92|5966.92|6002.35|5964.35|6004.93|5966.93|6002.16|5964.16|10
1608562810000|2020-12-21 15:00:10|6002.5|5964.5|6003.47|5965.47|6003.78|5965.78|6002.11|5964.11|10
1608562820000|2020-12-21 15:00:20|6003.43|5965.43|6005.28|5967.28|6005.48|5967.48|6003.43|5965.43|10
1608562830000|2020-12-21 15:00:30|6005.07|5967.07|6004.18|5966.18|6005.07|5967.07|6004.06|5966.06|10
1608562840000|2020-12-21 15:00:40|6004.06|5966.06|6003.78|5965.78|6004.93|5966.93|6003.78|5965.78|10
1608562850000|2020-12-21 15:00:50|6003.73|5965.73|6002.28|5964.28|6003.95|5965.95|6002.28|5964.28|10
1608562860000|2020-12-21 15:01:00|6002.24|5964.24|5999.1|5961.1|6002.37|5964.37|5999.1|5961.1|9
1608562870000|2020-12-21 15:01:10|5998.78|5960.78|5992.85|5954.85|5998.78|5960.78|5992.85|5954.85|10
1608562880000|2020-12-21 15:01:20|5992.74|5954.74|5991.11|5953.11|5992.74|5954.74|5991.11|5953.11|10
1608562890000|2020-12-21 15:01:30|5991.01|5953.01|5994.71|5956.71|5994.71|5956.71|5991.01|5953.01|9
1608562900000|2020-12-21 15:01:40|5994.59|5956.59|5996.33|5958.33|5996.39|5958.39|5994.59|5956.59|10
1608562910000|2020-12-21 15:01:50|5996.23|5958.23|5994.85|5956.85|5996.55|5958.55|5994.85|5956.85|10
1608562920000|2020-12-21 15:02:00|5994.75|5956.75|5993.59|5955.59|5994.95|5956.95|5993.59|5955.59|10
1608562930000|2020-12-21 15:02:10|5993.57|5955.57|5992.52|5954.52|5993.57|5955.57|5991.88|5953.88|10
1608562940000|2020-12-21 15:02:20|5992.21|5954.21|5990.65|5952.65|5992.21|5954.21|5990.65|5952.65|10
1608562950000|2020-12-21 15:02:30|5990.61|5952.61|5988.12|5950.12|5990.61|5952.61|5987.61|5949.61|10
1608562960000|2020-12-21 15:02:40|5987.98|5949.98|5985.59|5947.59|5987.98|5949.98|5985.59|5947.59|10
1608562970000|2020-12-21 15:02:50|5985.38|5947.38|5984.49|5946.49|5985.5|5947.5|5984.49|5946.49|10
1608562980000|2020-12-21 15:03:00|5984.6|5946.6|5983.21|5945.21|5984.6|5946.6|5983.2|5945.2|10
1608562990000|2020-12-21 15:03:10|5983.35|5945.35|5982.8|5944.8|5983.35|5945.35|5982.8|5944.8|10
1608563000000|2020-12-21 15:03:20|5982.59|5944.59|5981.72|5943.72|5982.65|5944.65|5981.72|5943.72|9
1608563010000|2020-12-21 15:03:30|5981.59|5943.59|5980.67|5942.67|5981.72|5943.72|5980.67|5942.67|10
1608563020000|2020-12-21 15:03:40|5980.36|5942.36|5978.67|5940.67|5980.36|5942.36|5978.67|5940.67|10
1608563030000|2020-12-21 15:03:50|5978.02|5940.02|5977.29|5939.29|5978.03|5940.03|5977.29|5939.29|8
1608563040000|2020-12-21 15:04:00|5977.27|5939.27|5977.27|5939.27|5977.43|5939.43|5977.12|5939.12|10
1608563050000|2020-12-21 15:04:10|5977.44|5939.44|5978.17|5940.17|5978.17|5940.17|5977.43|5939.43|10
1608563060000|2020-12-21 15:04:20|5978.29|5940.29|5981.71|5943.71|5981.71|5943.71|5978.29|5940.29|10
1608563070000|2020-12-21 15:04:30|5982.04|5944.04|5983.05|5945.05|5983.97|5945.97|5982.04|5944.04|10
1608563080000|2020-12-21 15:04:40|5982.87|5944.87|5981.68|5943.68|5982.92|5944.92|5981.68|5943.68|9
1608563090000|2020-12-21 15:04:50|5981.64|5943.64|5981.83|5943.83|5982.69|5944.69|5981.28|5943.28|10
1608563100000|2020-12-21 15:05:00|5982.13|5944.13|5981.39|5943.39|5982.25|5944.25|5981.39|5943.39|10
1608563110000|2020-12-21 15:05:10|5981.55|5943.55|5980.72|5942.72|5981.74|5943.74|5980.72|5942.72|8
1608563120000|2020-12-21 15:05:20|5980.71|5942.71|5979.85|5941.85|5980.71|5942.71|5979.74|5941.74|10
1608563130000|2020-12-21 15:05:30|5979.82|5941.82|5978.06|5940.06|5979.82|5941.82|5978.06|5940.06|10
1608563140000|2020-12-21 15:05:40|5977.62|5939.62|5976.12|5938.12|5977.62|5939.62|5975.85|5937.85|9
1608563150000|2020-12-21 15:05:50|5976.38|5938.38|5976.85|5938.85|5976.88|5938.88|5975.86|5937.86|9
1608563160000|2020-12-21 15:06:00|5976.83|5938.83|5977.68|5939.68|5977.69|5939.69|5976.83|5938.83|10
1608563170000|2020-12-21 15:06:10|5978.01|5940.01|5978.91|5940.91|5978.91|5940.91|5978.01|5940.01|10
1608563180000|2020-12-21 15:06:20|5978.8|5940.8|5980.81|5942.81|5980.81|5942.81|5978.8|5940.8|8
1608563190000|2020-12-21 15:06:30|5980.71|5942.71|5980.22|5942.22|5980.73|5942.73|5980.12|5942.12|10
1608563200000|2020-12-21 15:06:40|5980.01|5942.01|5978.9|5940.9|5980.01|5942.01|5978.88|5940.88|9
1608563210000|2020-12-21 15:06:50|5979.07|5941.07|5979.31|5941.31|5979.49|5941.49|5978.77|5940.77|9
1608563220000|2020-12-21 15:07:00|5979.27|5941.27|5978.7|5940.7|5979.27|5941.27|5978.29|5940.29|10
1608563230000|2020-12-21 15:07:10|5978.48|5940.48|5978.58|5940.58|5978.58|5940.58|5978.2|5940.2|10
1608563240000|2020-12-21 15:07:20|5978.01|5940.01|5977.1|5939.1|5978.01|5940.01|5976.8|5938.8|10
1608563250000|2020-12-21 15:07:30|5976.86|5938.86|5975.63|5937.63|5976.86|5938.86|5975.63|5937.63|10
1608563260000|2020-12-21 15:07:40|5975.4|5937.4|5974.83|5936.83|5975.4|5937.4|5974.53|5936.53|10
1608563270000|2020-12-21 15:07:50|5974.93|5936.93|5974.42|5936.42|5974.93|5936.93|5974.31|5936.31|9
1608563280000|2020-12-21 15:08:00|5973.9|5935.9|5972.97|5934.97|5973.9|5935.9|5972.97|5934.97|10
1608563290000|2020-12-21 15:08:10|5972.8|5934.8|5971.74|5933.74|5972.84|5934.84|5971.74|5933.74|10
1608563300000|2020-12-21 15:08:20|5971.82|5933.82|5971.57|5933.57|5972.22|5934.22|5971.57|5933.57|10
1608563310000|2020-12-21 15:08:30|5971.38|5933.38|5971.42|5933.42|5971.44|5933.44|5970.95|5932.95|10
1608563320000|2020-12-21 15:08:40|5971.52|5933.52|5970.84|5932.84|5971.52|5933.52|5970.84|5932.84|10
1608563330000|2020-12-21 15:08:50|5971.3|5933.3|5972.89|5934.89|5972.89|5934.89|5971.3|5933.3|10
1608563340000|2020-12-21 15:09:00|5973.34|5935.34|5973.68|5935.68|5973.68|5935.68|5973.16|5935.16|9
1608563350000|2020-12-21 15:09:10|5973.67|5935.67|5968.15|5930.15|5973.67|5935.67|5968.15|5930.15|9
1608563360000|2020-12-21 15:09:20|5967.52|5929.52|5965.1|5927.1|5967.52|5929.52|5965.1|5927.1|10
1608563370000|2020-12-21 15:09:30|5965.06|5927.06|5964.81|5926.81|5965.61|5927.61|5964.64|5926.64|9
1608563380000|2020-12-21 15:09:40|5964.75|5926.75|5963.68|5925.68|5964.75|5926.75|5963.68|5925.68|10
1608563390000|2020-12-21 15:09:50|5963.59|5925.59|5962.89|5924.89|5963.59|5925.59|5962.73|5924.73|9
1608563400000|2020-12-21 15:10:00|5962.61|5924.61|5962.74|5924.74|5962.74|5924.74|5962.06|5924.06|10
1608563410000|2020-12-21 15:10:10|5962.75|5924.75|5962.43|5924.43|5962.75|5924.75|5962.2|5924.2|9
1608563420000|2020-12-21 15:10:20|5962.58|5924.58|5962.92|5924.92|5962.93|5924.93|5962.04|5924.04|10
1608563430000|2020-12-21 15:10:30|5963.24|5925.24|5965.67|5927.67|5965.67|5927.67|5963.22|5925.22|10
1608563440000|2020-12-21 15:10:40|5965.64|5927.64|5966.03|5928.03|5966.42|5928.42|5965.64|5927.64|10
1608563450000|2020-12-21 15:10:50|5965.9|5927.9|5966.96|5928.96|5966.96|5928.96|5965.83|5927.83|9
1608563460000|2020-12-21 15:11:00|5967.05|5929.05|5965.61|5927.61|5967.28|5929.28|5965.61|5927.61|10
1608563470000|2020-12-21 15:11:10|5965.6|5927.6|5963.81|5925.81|5965.64|5927.64|5963.81|5925.81|9
1608563480000|2020-12-21 15:11:20|5963.8|5925.8|5963.19|5925.19|5964.02|5926.02|5963.19|5925.19|10
1608563490000|2020-12-21 15:11:30|5963.21|5925.21|5961.23|5923.23|5963.21|5925.21|5961.23|5923.23|10
1608563500000|2020-12-21 15:11:40|5961.33|5923.33|5961.14|5923.14|5961.49|5923.49|5960.82|5922.82|9
1608563510000|2020-12-21 15:11:50|5961.12|5923.12|5961.38|5923.38|5961.38|5923.38|5960.25|5922.25|10
1608563520000|2020-12-21 15:12:00|5961.58|5923.58|5961.29|5923.29|5961.87|5923.87|5961.29|5923.29|10
1608563530000|2020-12-21 15:12:10|5961.24|5923.24|5960.54|5922.54|5961.55|5923.55|5960.54|5922.54|9
1608563540000|2020-12-21 15:12:20|5960.53|5922.53|5960.48|5922.48|5960.82|5922.82|5960.48|5922.48|10
1608563550000|2020-12-21 15:12:30|5960.31|5922.31|5959.43|5921.43|5960.45|5922.45|5959.43|5921.43|10
1608563560000|2020-12-21 15:12:40|5959.37|5921.37|5959.18|5921.18|5959.37|5921.37|5959.1|5921.1|10
1608563570000|2020-12-21 15:12:50|5959.2|5921.2|5959.34|5921.34|5959.4|5921.4|5958.96|5920.96|10
1608563580000|2020-12-21 15:13:00|5959.84|5921.84|5960.12|5922.12|5960.36|5922.36|5959.64|5921.64|10
1608563590000|2020-12-21 15:13:10|5959.99|5921.99|5958.43|5920.43|5959.99|5921.99|5958.33|5920.33|10
1608563600000|2020-12-21 15:13:20|5958.38|5920.38|5958.18|5920.18|5958.69|5920.69|5958.17|5920.17|10
1608563610000|2020-12-21 15:13:30|5958.15|5920.15|5959.07|5921.07|5959.07|5921.07|5958.15|5920.15|10
1608563620000|2020-12-21 15:13:40|5958.78|5920.78|5958.35|5920.35|5958.88|5920.88|5958.35|5920.35|9
1608563630000|2020-12-21 15:13:50|5958.25|5920.25|5955.9|5917.9|5958.25|5920.25|5955.9|5917.9|10
1608563640000|2020-12-21 15:14:00|5955.82|5917.82|5956.26|5918.26|5956.26|5918.26|5955.71|5917.71|9
1608563650000|2020-12-21 15:14:10|5956.14|5918.14|5954.81|5916.81|5956.14|5918.14|5954.81|5916.81|9
1608563660000|2020-12-21 15:14:20|5954.42|5916.42|5959.28|5921.28|5959.28|5921.28|5953.97|5915.97|10
1608563670000|2020-12-21 15:14:30|5959.41|5921.41|5961.38|5923.38|5961.38|5923.38|5959.41|5921.41|10
1608563680000|2020-12-21 15:14:40|5961.41|5923.41|5962.23|5924.23|5962.28|5924.28|5961.06|5923.06|10
1608563690000|2020-12-21 15:14:50|5962.38|5924.38|5963.23|5925.23|5963.54|5925.54|5962.38|5924.38|9
1608563700000|2020-12-21 15:15:00|5963.05|5925.05|5960.86|5922.86|5963.05|5925.05|5960.86|5922.86|10
1608563710000|2020-12-21 15:15:10|5960.33|5922.33|5960.16|5922.16|5960.61|5922.61|5958.66|5920.66|10
1608563720000|2020-12-21 15:15:20|5960.11|5922.11|5960.45|5922.45|5960.6|5922.6|5959.99|5921.99|10
1608563730000|2020-12-21 15:15:30|5960.62|5922.62|5961.68|5923.68|5961.68|5923.68|5960.57|5922.57|10
1608563740000|2020-12-21 15:15:40|5961.91|5923.91|5963.33|5925.33|5963.33|5925.33|5961.6|5923.6|10
1608563750000|2020-12-21 15:15:50|5963.39|5925.39|5962.53|5924.53|5963.43|5925.43|5962.53|5924.53|10
1608563760000|2020-12-21 15:16:00|5962.5|5924.5|5963.09|5925.09|5963.09|5925.09|5962.34|5924.34|10
1608563770000|2020-12-21 15:16:10|5963.05|5925.05|5963.83|5925.83|5963.83|5925.83|5963.05|5925.05|10
1608563780000|2020-12-21 15:16:20|5963.95|5925.95|5966.4|5928.4|5966.4|5928.4|5963.95|5925.95|9
1608563790000|2020-12-21 15:16:30|5966.62|5928.62|5970.36|5932.36|5970.36|5932.36|5966.59|5928.59|10
1608563800000|2020-12-21 15:16:40|5971.09|5933.09|5977.02|5939.02|5977.02|5939.02|5971.09|5933.09|10
1608563810000|2020-12-21 15:16:50|5977.23|5939.23|5980.18|5942.18|5980.18|5942.18|5977.23|5939.23|10
1608563820000|2020-12-21 15:17:00|5980.13|5942.13|5982.64|5944.64|5982.65|5944.65|5980.13|5942.13|10
1608563830000|2020-12-21 15:17:10|5982.83|5944.83|5984.22|5946.22|5984.39|5946.39|5982.79|5944.79|10
1608563840000|2020-12-21 15:17:20|5984.38|5946.38|5983.11|5945.11|5984.47|5946.47|5983.11|5945.11|10
1608563850000|2020-12-21 15:17:30|5982.91|5944.91|5983.4|5945.4|5983.49|5945.49|5982.87|5944.87|10
1608563860000|2020-12-21 15:17:40|5982.44|5944.44|5983.27|5945.27|5983.27|5945.27|5982.43|5944.43|10
1608563870000|2020-12-21 15:17:50|5983.35|5945.35|5983.95|5945.95|5985.04|5947.04|5983.35|5945.35|10
1608563880000|2020-12-21 15:18:00|5983.86|5945.86|5981.41|5943.41|5983.86|5945.86|5981.41|5943.41|10
1608563890000|2020-12-21 15:18:10|5981.53|5943.53|5981.58|5943.58|5981.65|5943.65|5981.03|5943.03|9
1608563900000|2020-12-21 15:18:20|5981.71|5943.71|5981.36|5943.36|5982.39|5944.39|5981.36|5943.36|10
1608563910000|2020-12-21 15:18:30|5980.99|5942.99|5979.63|5941.63|5981.24|5943.24|5979.58|5941.58|10
1608563920000|2020-12-21 15:18:40|5978.74|5940.74|5976.11|5938.11|5978.74|5940.74|5975.98|5937.98|9
1608563930000|2020-12-21 15:18:50|5975.75|5937.75|5974.26|5936.26|5975.75|5937.75|5973.55|5935.55|10
1608563940000|2020-12-21 15:19:00|5974.41|5936.41|5975.85|5937.85|5975.85|5937.85|5974.41|5936.41|9
1608563950000|2020-12-21 15:19:10|5975.75|5937.75|5975.17|5937.17|5976.03|5938.03|5974.9|5936.9|10
1608563960000|2020-12-21 15:19:20|5975.21|5937.21|5974.83|5936.83|5975.21|5937.21|5974.17|5936.17|10
1608563970000|2020-12-21 15:19:30|5974.68|5936.68|5972.87|5934.87|5974.68|5936.68|5972.87|5934.87|10
1608563980000|2020-12-21 15:19:40|5972.56|5934.56|5973.28|5935.28|5973.28|5935.28|5972.56|5934.56|10
1608563990000|2020-12-21 15:19:50|5973.25|5935.25|5972.83|5934.83|5973.41|5935.41|5972.83|5934.83|10
1608564000000|2020-12-21 15:20:00|5972.99|5934.99|5972.28|5934.28|5973.04|5935.04|5972.28|5934.28|9
1608564010000|2020-12-21 15:20:10|5971.94|5933.94|5970.83|5932.83|5971.94|5933.94|5970.77|5932.77|10
1608564020000|2020-12-21 15:20:20|5971.03|5933.03|5968.89|5930.89|5971.03|5933.03|5968.89|5930.89|10
1608564030000|2020-12-21 15:20:30|5968.93|5930.93|5969.02|5931.02|5969.02|5931.02|5968.2|5930.2|9
1608564040000|2020-12-21 15:20:40|5968.22|5930.22|5966.76|5928.76|5968.22|5930.22|5966.76|5928.76|10
1608564050000|2020-12-21 15:20:50|5966.61|5928.61|5965.96|5927.96|5966.64|5928.64|5965.96|5927.96|9
1608564060000|2020-12-21 15:21:00|5965.78|5927.78|5963.81|5925.81|5965.78|5927.78|5963.81|5925.81|9
1608564070000|2020-12-21 15:21:10|5964.01|5926.01|5963.95|5925.95|5964.32|5926.32|5963.39|5925.39|10
1608564080000|2020-12-21 15:21:20|5964.11|5926.11|5963.47|5925.47|5964.19|5926.19|5963.47|5925.47|10
1608564090000|2020-12-21 15:21:30|5963.74|5925.74|5963.71|5925.71|5963.74|5925.74|5963.3|5925.3|10
1608564100000|2020-12-21 15:21:40|5963.63|5925.63|5964.4|5926.4|5964.4|5926.4|5963.61|5925.61|10
1608564110000|2020-12-21 15:21:50|5964.65|5926.65|5965.1|5927.1|5965.12|5927.12|5964.45|5926.45|9
1608564120000|2020-12-21 15:22:00|5965.29|5927.29|5965.18|5927.18|5965.59|5927.59|5965.05|5927.05|10
1608564130000|2020-12-21 15:22:10|5964.59|5926.59|5962.82|5924.82|5964.59|5926.59|5962.82|5924.82|9
1608564140000|2020-12-21 15:22:20|5962.45|5924.45|5960.23|5922.23|5962.45|5924.45|5960.23|5922.23|10
1608564150000|2020-12-21 15:22:30|5959.82|5921.82|5957.79|5919.79|5959.82|5921.82|5957.79|5919.79|10
1608564160000|2020-12-21 15:22:40|5957.87|5919.87|5955.26|5917.26|5957.87|5919.87|5955.26|5917.26|10
1608564170000|2020-12-21 15:22:50|5954.93|5916.93|5952.49|5914.49|5954.93|5916.93|5952.49|5914.49|9
1608564180000|2020-12-21 15:23:00|5952.82|5914.82|5952.62|5914.62|5952.86|5914.86|5952.6|5914.6|10
1608564190000|2020-12-21 15:23:10|5952.52|5914.52|5951.36|5913.36|5952.52|5914.52|5951.36|5913.36|9
1608564200000|2020-12-21 15:23:20|5951.52|5913.52|5950.92|5912.92|5952.07|5914.07|5950.92|5912.92|10
1608564210000|2020-12-21 15:23:30|5950.97|5912.97|5951.05|5913.05|5951.18|5913.18|5950.81|5912.81|9
1608564220000|2020-12-21 15:23:40|5951.04|5913.04|5951.42|5913.42|5951.42|5913.42|5950.9|5912.9|9
1608564230000|2020-12-21 15:23:50|5951.7|5913.7|5952.51|5914.51|5952.6|5914.6|5951.7|5913.7|8
1608564240000|2020-12-21 15:24:00|5952.84|5914.84|5955.59|5917.59|5955.59|5917.59|5952.84|5914.84|10
1608564250000|2020-12-21 15:24:10|5956.22|5918.22|5957.28|5919.28|5957.31|5919.31|5956.22|5918.22|10
1608564260000|2020-12-21 15:24:20|5957.33|5919.33|5958.32|5920.32|5958.32|5920.32|5957.33|5919.33|10
1608564270000|2020-12-21 15:24:30|5958.49|5920.49|5960.43|5922.43|5960.43|5922.43|5958.49|5920.49|10
1608564280000|2020-12-21 15:24:40|5960.6|5922.6|5960.95|5922.95|5961.05|5923.05|5960.6|5922.6|10
1608564290000|2020-12-21 15:24:50|5960.99|5922.99|5961.13|5923.13|5961.3|5923.3|5960.96|5922.96|10
1608564300000|2020-12-21 15:25:00|5961.21|5923.21|5961.54|5923.54|5961.56|5923.56|5961.21|5923.21|10
1608564310000|2020-12-21 15:25:10|5960.95|5922.95|5959.96|5921.96|5960.95|5922.95|5959.64|5921.64|10
1608564320000|2020-12-21 15:25:20|5960.14|5922.14|5960.36|5922.36|5960.44|5922.44|5959.72|5921.72|9
1608564330000|2020-12-21 15:25:30|5960.33|5922.33|5959.65|5921.65|5960.33|5922.33|5959.65|5921.65|9
1608564340000|2020-12-21 15:25:40|5959.87|5921.87|5959.49|5921.49|5959.96|5921.96|5959.45|5921.45|10
1608564350000|2020-12-21 15:25:50|5959.43|5921.43|5958.34|5920.34|5959.43|5921.43|5958.34|5920.34|10
1608564360000|2020-12-21 15:26:00|5958.15|5920.15|5958.54|5920.54|5958.57|5920.57|5958.15|5920.15|10
1608564370000|2020-12-21 15:26:10|5958.55|5920.55|5958.5|5920.5|5958.68|5920.68|5958.44|5920.44|10
1608564380000|2020-12-21 15:26:20|5958.53|5920.53|5958.43|5920.43|5958.65|5920.65|5958.42|5920.42|10
1608564390000|2020-12-21 15:26:30|5958.47|5920.47|5957.65|5919.65|5958.55|5920.55|5957.65|5919.65|9
1608564400000|2020-12-21 15:26:40|5957.54|5919.54|5955.73|5917.73|5957.54|5919.54|5955.7|5917.7|10
1608564410000|2020-12-21 15:26:50|5955.42|5917.42|5953.4|5915.4|5955.44|5917.44|5953.4|5915.4|10
1608564420000|2020-12-21 15:27:00|5953.09|5915.09|5953.2|5915.2|5953.55|5915.55|5953.09|5915.09|10
1608564430000|2020-12-21 15:27:10|5953.29|5915.29|5953.56|5915.56|5953.97|5915.97|5953.23|5915.23|10
1608564440000|2020-12-21 15:27:20|5953.5|5915.5|5953.75|5915.75|5953.75|5915.75|5953.16|5915.16|10
1608564450000|2020-12-21 15:27:30|5954.01|5916.01|5952.99|5914.99|5954.08|5916.08|5952.99|5914.99|10
1608564460000|2020-12-21 15:27:40|5953.37|5915.37|5951.63|5913.63|5953.39|5915.39|5951.21|5913.21|10
1608564470000|2020-12-21 15:27:50|5951.5|5913.5|5951.53|5913.53|5951.87|5913.87|5951.5|5913.5|10
1608564480000|2020-12-21 15:28:00|5951.67|5913.67|5951.15|5913.15|5951.67|5913.67|5951.15|5913.15|9
1608564490000|2020-12-21 15:28:10|5950.82|5912.82|5951.12|5913.12|5951.34|5913.34|5950.82|5912.82|10
1608564500000|2020-12-21 15:28:20|5951.21|5913.21|5951.43|5913.43|5951.43|5913.43|5951.21|5913.21|9
1608564510000|2020-12-21 15:28:30|5951.44|5913.44|5951.41|5913.41|5952.03|5914.03|5951.29|5913.29|10
1608564520000|2020-12-21 15:28:40|5951.49|5913.49|5950.53|5912.53|5951.68|5913.68|5950.53|5912.53|10
1608564530000|2020-12-21 15:28:50|5950.21|5912.21|5950.22|5912.22|5950.37|5912.37|5949.36|5911.36|10
1608564540000|2020-12-21 15:29:00|5950.26|5912.26|5949.72|5911.72|5950.26|5912.26|5949.72|5911.72|8
1608564550000|2020-12-21 15:29:10|5949.79|5911.79|5949.66|5911.66|5950.24|5912.24|5949.43|5911.43|9
1608564560000|2020-12-21 15:29:20|5949.87|5911.87|5950.85|5912.85|5950.99|5912.99|5949.84|5911.84|10
1608564570000|2020-12-21 15:29:30|5950.8|5912.8|5950.97|5912.97|5950.98|5912.98|5950.73|5912.73|10
1608564580000|2020-12-21 15:29:40|5951.17|5913.17|5952.3|5914.3|5952.38|5914.38|5951.17|5913.17|10
1608564590000|2020-12-21 15:29:50|5952.22|5914.22|5952.67|5914.67|5953.01|5915.01|5952.22|5914.22|10
1608564600000|2020-12-21 15:30:00|5952.73|5914.73|5950.9|5912.9|5952.73|5914.73|5950.9|5912.9|10
1608564610000|2020-12-21 15:30:10|5949.2|5911.2|5948.44|5910.44|5949.2|5911.2|5948.43|5910.43|10
1608564620000|2020-12-21 15:30:20|5948.42|5910.42|5949.89|5911.89|5950|5912|5948.17|5910.17|10
1608564630000|2020-12-21 15:30:30|5950.33|5912.33|5952.11|5914.11|5952.11|5914.11|5949.77|5911.77|10
1608564640000|2020-12-21 15:30:40|5952.45|5914.45|5955|5917|5955.23|5917.23|5952.45|5914.45|10
1608564650000|2020-12-21 15:30:50|5955.28|5917.28|5958.7|5920.7|5958.7|5920.7|5955.28|5917.28|10
1608564660000|2020-12-21 15:31:00|5959.36|5921.36|5960.76|5922.76|5960.78|5922.78|5959.36|5921.36|10
1608564670000|2020-12-21 15:31:10|5961.14|5923.14|5960.47|5922.47|5961.44|5923.44|5960.17|5922.17|10
1608564680000|2020-12-21 15:31:20|5959.84|5921.84|5960.12|5922.12|5960.17|5922.17|5959.25|5921.25|10
1608564690000|2020-12-21 15:31:30|5960.63|5922.63|5961.66|5923.66|5961.84|5923.84|5960.63|5922.63|10
1608564700000|2020-12-21 15:31:40|5961.62|5923.62|5961.69|5923.69|5961.8|5923.8|5961.56|5923.56|10
1608564710000|2020-12-21 15:31:50|5961.91|5923.91|5963.93|5925.93|5963.93|5925.93|5961.91|5923.91|10
1608564720000|2020-12-21 15:32:00|5964.07|5926.07|5964.63|5926.63|5964.63|5926.63|5964.07|5926.07|9
1608564730000|2020-12-21 15:32:10|5964.62|5926.62|5962.87|5924.87|5964.65|5926.65|5962.87|5924.87|10
1608564740000|2020-12-21 15:32:20|5962.26|5924.26|5960.1|5922.1|5962.26|5924.26|5960.1|5922.1|9
1608564750000|2020-12-21 15:32:30|5959.95|5921.95|5959.01|5921.01|5960|5922|5958.99|5920.99|10
1608564760000|2020-12-21 15:32:40|5958.84|5920.84|5959.43|5921.43|5959.46|5921.46|5958.53|5920.53|10
1608564770000|2020-12-21 15:32:50|5959.47|5921.47|5959.1|5921.1|5959.76|5921.76|5959.09|5921.09|10
1608564780000|2020-12-21 15:33:00|5959.23|5921.23|5958.53|5920.53|5959.53|5921.53|5958.39|5920.39|10
1608564790000|2020-12-21 15:33:10|5958.21|5920.21|5957.28|5919.28|5958.21|5920.21|5957.22|5919.22|10
1608564800000|2020-12-21 15:33:20|5957.35|5919.35|5957.94|5919.94|5957.97|5919.97|5957.35|5919.35|10
1608564810000|2020-12-21 15:33:30|5958.33|5920.33|5957.86|5919.86|5958.52|5920.52|5957.86|5919.86|10
1608564820000|2020-12-21 15:33:40|5957.32|5919.32|5956.65|5918.65|5957.58|5919.58|5956.65|5918.65|10
1608564830000|2020-12-21 15:33:50|5956.53|5918.53|5956.93|5918.93|5957|5919|5956.53|5918.53|10
1608564840000|2020-12-21 15:34:00|5956.73|5918.73|5957.68|5919.68|5957.68|5919.68|5956.73|5918.73|9
1608564850000|2020-12-21 15:34:10|5957.67|5919.67|5958.45|5920.45|5958.48|5920.48|5957.67|5919.67|9
1608564860000|2020-12-21 15:34:20|5958.41|5920.41|5959.01|5921.01|5959.01|5921.01|5958.41|5920.41|9
1608564870000|2020-12-21 15:34:30|5959.68|5921.68|5960.24|5922.24|5960.24|5922.24|5959.56|5921.56|10
1608564880000|2020-12-21 15:34:40|5960.16|5922.16|5959.34|5921.34|5960.24|5922.24|5959.34|5921.34|10
1608564890000|2020-12-21 15:34:50|5959.36|5921.36|5958.2|5920.2|5959.36|5921.36|5957.88|5919.88|9
1608564900000|2020-12-21 15:35:00|5958.03|5920.03|5958.55|5920.55|5958.55|5920.55|5958.03|5920.03|10
1608564910000|2020-12-21 15:35:10|5958.53|5920.53|5957.7|5919.7|5958.74|5920.74|5957.7|5919.7|10
1608564920000|2020-12-21 15:35:20|5957.5|5919.5|5957.26|5919.26|5957.5|5919.5|5956.95|5918.95|10
1608564930000|2020-12-21 15:35:30|5957.42|5919.42|5957.59|5919.59|5957.72|5919.72|5957.42|5919.42|10
1608564940000|2020-12-21 15:35:40|5957.56|5919.56|5957.6|5919.6|5957.6|5919.6|5957.28|5919.28|10
1608564950000|2020-12-21 15:35:50|5957.49|5919.49|5958.85|5920.85|5958.85|5920.85|5957.49|5919.49|10
1608564960000|2020-12-21 15:36:00|5958.87|5920.87|5958.12|5920.12|5958.87|5920.87|5958.01|5920.01|10
1608564970000|2020-12-21 15:36:10|5958.11|5920.11|5958.38|5920.38|5958.45|5920.45|5957.94|5919.94|10
1608564980000|2020-12-21 15:36:20|5958.44|5920.44|5958.69|5920.69|5958.85|5920.85|5958.44|5920.44|10
1608564990000|2020-12-21 15:36:30|5958.8|5920.8|5958.57|5920.57|5958.8|5920.8|5958.57|5920.57|8
1608565000000|2020-12-21 15:36:40|5958.71|5920.71|5958.32|5920.32|5958.71|5920.71|5958.26|5920.26|9
1608565010000|2020-12-21 15:36:50|5958.31|5920.31|5958.66|5920.66|5958.66|5920.66|5958.1|5920.1|8
1608565020000|2020-12-21 15:37:00|5958.69|5920.69|5957.12|5919.12|5958.73|5920.73|5957.12|5919.12|10
1608565030000|2020-12-21 15:37:10|5956.51|5918.51|5954.58|5916.58|5956.51|5918.51|5954.58|5916.58|9
1608565040000|2020-12-21 15:37:20|5955.02|5917.02|5954.79|5916.79|5955.02|5917.02|5954.64|5916.64|10
1608565050000|2020-12-21 15:37:30|5954.75|5916.75|5953.63|5915.63|5954.75|5916.75|5953.63|5915.63|10
1608565060000|2020-12-21 15:37:40|5953.5|5915.5|5952.19|5914.19|5953.5|5915.5|5952.19|5914.19|10
1608565070000|2020-12-21 15:37:50|5952.1|5914.1|5951.25|5913.25|5952.1|5914.1|5951.18|5913.18|10
1608565080000|2020-12-21 15:38:00|5951.13|5913.13|5950.11|5912.11|5951.13|5913.13|5950.11|5912.11|9
1608565090000|2020-12-21 15:38:10|5949.99|5911.99|5948.67|5910.67|5950.02|5912.02|5948.67|5910.67|10
1608565100000|2020-12-21 15:38:20|5948.55|5910.55|5943.64|5905.64|5948.71|5910.71|5943.64|5905.64|9
1608565110000|2020-12-21 15:38:30|5943|5905|5940.62|5902.62|5943|5905|5940.58|5902.58|10
1608565120000|2020-12-21 15:38:40|5941.67|5903.67|5943.09|5905.09|5943.09|5905.09|5941.65|5903.65|9
1608565130000|2020-12-21 15:38:50|5943.11|5905.11|5943.07|5905.07|5943.13|5905.13|5942.37|5904.37|10
1608565140000|2020-12-21 15:39:00|5943.34|5905.34|5942.04|5904.04|5943.34|5905.34|5942|5904|10
1608565150000|2020-12-21 15:39:10|5941.97|5903.97|5940.45|5902.45|5941.97|5903.97|5940.45|5902.45|10
1608565160000|2020-12-21 15:39:20|5940.47|5902.47|5938.77|5900.77|5940.62|5902.62|5938.77|5900.77|10
1608565170000|2020-12-21 15:39:30|5938.51|5900.51|5938.45|5900.45|5938.51|5900.51|5937.97|5899.97|8
1608565180000|2020-12-21 15:39:40|5938.49|5900.49|5937.96|5899.96|5938.72|5900.72|5937.96|5899.96|10
1608565190000|2020-12-21 15:39:50|5937.9|5899.9|5934.31|5896.31|5938.24|5900.24|5934.28|5896.28|10
1608565200000|2020-12-21 15:40:00|5934.39|5896.39|5933.89|5895.89|5934.43|5896.43|5933.7|5895.7|10
1608565210000|2020-12-21 15:40:10|5934.03|5896.03|5935.49|5897.49|5935.49|5897.49|5934.03|5896.03|10
1608565220000|2020-12-21 15:40:20|5936.23|5898.23|5937.86|5899.86|5937.86|5899.86|5936.23|5898.23|10
1608565230000|2020-12-21 15:40:30|5937.77|5899.77|5937.77|5899.77|5937.96|5899.96|5937.57|5899.57|10
1608565240000|2020-12-21 15:40:40|5937.33|5899.33|5938.14|5900.14|5938.14|5900.14|5936.76|5898.76|9
1608565250000|2020-12-21 15:40:50|5938.99|5900.99|5941.26|5903.26|5941.28|5903.28|5938.99|5900.99|10
1608565260000|2020-12-21 15:41:00|5941.67|5903.67|5942.53|5904.53|5942.53|5904.53|5941.48|5903.48|10
1608565270000|2020-12-21 15:41:10|5944.34|5906.34|5948.41|5910.41|5949.65|5911.65|5944.34|5906.34|10
1608565280000|2020-12-21 15:41:20|5949.31|5911.31|5951.37|5913.37|5951.37|5913.37|5949.31|5911.31|10
1608565290000|2020-12-21 15:41:30|5951.48|5913.48|5952.45|5914.45|5952.45|5914.45|5951.2|5913.2|10
1608565300000|2020-12-21 15:41:40|5952.33|5914.33|5951.46|5913.46|5952.33|5914.33|5951.46|5913.46|10
1608565310000|2020-12-21 15:41:50|5951.28|5913.28|5952.58|5914.58|5952.64|5914.64|5951.21|5913.21|10
1608565320000|2020-12-21 15:42:00|5952.76|5914.76|5953.82|5915.82|5953.98|5915.98|5952.76|5914.76|9
1608565330000|2020-12-21 15:42:10|5953.97|5915.97|5955.13|5917.13|5955.2|5917.2|5953.97|5915.97|10
1608565340000|2020-12-21 15:42:20|5954.6|5916.6|5955.19|5917.19|5955.29|5917.29|5954.6|5916.6|10
1608565350000|2020-12-21 15:42:30|5955.34|5917.34|5955.81|5917.81|5955.81|5917.81|5955.34|5917.34|9
1608565360000|2020-12-21 15:42:40|5955.84|5917.84|5956.03|5918.03|5956.03|5918.03|5955.61|5917.61|10
1608565370000|2020-12-21 15:42:50|5956.01|5918.01|5956.68|5918.68|5957.17|5919.17|5956.01|5918.01|10
1608565380000|2020-12-21 15:43:00|5956.36|5918.36|5955.54|5917.54|5956.36|5918.36|5955.45|5917.45|10
1608565390000|2020-12-21 15:43:10|5955.45|5917.45|5955.38|5917.38|5955.8|5917.8|5955.21|5917.21|10
1608565400000|2020-12-21 15:43:20|5955.65|5917.65|5955.56|5917.56|5955.82|5917.82|5955.26|5917.26|10
1608565410000|2020-12-21 15:43:30|5955.44|5917.44|5955.33|5917.33|5955.44|5917.44|5955.08|5917.08|10
1608565420000|2020-12-21 15:43:40|5955.22|5917.22|5955.5|5917.5|5955.7|5917.7|5955.1|5917.1|10
1608565430000|2020-12-21 15:43:50|5955.56|5917.56|5956.61|5918.61|5956.61|5918.61|5955.56|5917.56|10
1608565440000|2020-12-21 15:44:00|5956.7|5918.7|5957.04|5919.04|5957.04|5919.04|5956.39|5918.39|10
1608565450000|2020-12-21 15:44:10|5957.2|5919.2|5959.01|5921.01|5959.01|5921.01|5957.2|5919.2|10
1608565460000|2020-12-21 15:44:20|5959.58|5921.58|5961.58|5923.58|5961.58|5923.58|5959.54|5921.54|10
1608565470000|2020-12-21 15:44:30|5961.59|5923.59|5961.6|5923.6|5962.23|5924.23|5961.31|5923.31|10
1608565480000|2020-12-21 15:44:40|5961.54|5923.54|5959.78|5921.78|5961.54|5923.54|5959.78|5921.78|10
1608565490000|2020-12-21 15:44:50|5959.71|5921.71|5959.4|5921.4|5959.71|5921.71|5959.31|5921.31|9
1608565500000|2020-12-21 15:45:00|5959.41|5921.41|5959.55|5921.55|5959.55|5921.55|5959.25|5921.25|8
1608565510000|2020-12-21 15:45:10|5959.75|5921.75|5959.7|5921.7|5959.83|5921.83|5959.64|5921.64|10
1608565520000|2020-12-21 15:45:20|5959.45|5921.45|5960.34|5922.34|5960.34|5922.34|5959.45|5921.45|9
1608565530000|2020-12-21 15:45:30|5960.52|5922.52|5960.97|5922.97|5960.97|5922.97|5960.43|5922.43|8
1608565540000|2020-12-21 15:45:40|5960.98|5922.98|5961.13|5923.13|5961.18|5923.18|5960.69|5922.69|10
1608565550000|2020-12-21 15:45:50|5961.22|5923.22|5961.6|5923.6|5961.6|5923.6|5961.11|5923.11|9
1608565560000|2020-12-21 15:46:00|5961.69|5923.69|5962.99|5924.99|5962.99|5924.99|5961.69|5923.69|9
1608565570000|2020-12-21 15:46:10|5963.18|5925.18|5962.94|5924.94|5963.18|5925.18|5962.79|5924.79|10
1608565580000|2020-12-21 15:46:20|5963.11|5925.11|5963.13|5925.13|5963.15|5925.15|5963|5925|10
1608565590000|2020-12-21 15:46:30|5963.06|5925.06|5963.95|5925.95|5963.95|5925.95|5963.03|5925.03|9
1608565600000|2020-12-21 15:46:40|5963.99|5925.99|5964.86|5926.86|5964.86|5926.86|5963.99|5925.99|10
1608565610000|2020-12-21 15:46:50|5964.87|5926.87|5965.92|5927.92|5965.94|5927.94|5964.87|5926.87|10
1608565620000|2020-12-21 15:47:00|5966.06|5928.06|5968.2|5930.2|5968.2|5930.2|5966.06|5928.06|9
1608565630000|2020-12-21 15:47:10|5968.8|5930.8|5971.03|5933.03|5971.23|5933.23|5968.8|5930.8|10
1608565640000|2020-12-21 15:47:20|5972.13|5934.13|5974.47|5936.47|5974.47|5936.47|5972.13|5934.13|10
1608565650000|2020-12-21 15:47:30|5974.75|5936.75|5974.59|5936.59|5974.88|5936.88|5974.37|5936.37|10
1608565660000|2020-12-21 15:47:40|5974.19|5936.19|5974.49|5936.49|5974.64|5936.64|5974.19|5936.19|9
1608565670000|2020-12-21 15:47:50|5974.14|5936.14|5973.96|5935.96|5974.14|5936.14|5973.73|5935.73|10
1608565680000|2020-12-21 15:48:00|5974.49|5936.49|5975.88|5937.88|5975.88|5937.88|5974.39|5936.39|10
1608565690000|2020-12-21 15:48:10|5975.99|5937.99|5976.52|5938.52|5976.59|5938.59|5975.99|5937.99|10
1608565700000|2020-12-21 15:48:20|5976.74|5938.74|5977.08|5939.08|5977.27|5939.27|5976.74|5938.74|10
1608565710000|2020-12-21 15:48:30|5976.99|5938.99|5976.21|5938.21|5976.99|5938.99|5976.05|5938.05|10
1608565720000|2020-12-21 15:48:40|5976.26|5938.26|5976.41|5938.41|5976.43|5938.43|5976.05|5938.05|10
1608565730000|2020-12-21 15:48:50|5976.38|5938.38|5975.89|5937.89|5976.38|5938.38|5975.89|5937.89|10
1608565740000|2020-12-21 15:49:00|5976.01|5938.01|5974.53|5936.53|5976.07|5938.07|5974.5|5936.5|10
1608565750000|2020-12-21 15:49:10|5974.18|5936.18|5968.79|5930.79|5974.18|5936.18|5968.79|5930.79|10
1608565760000|2020-12-21 15:49:20|5968.91|5930.91|5968.61|5930.61|5968.91|5930.91|5968.46|5930.46|9
1608565770000|2020-12-21 15:49:30|5968.66|5930.66|5968.13|5930.13|5968.66|5930.66|5968.13|5930.13|10
1608565780000|2020-12-21 15:49:40|5968.18|5930.18|5968.82|5930.82|5968.82|5930.82|5968.09|5930.09|10
1608565790000|2020-12-21 15:49:50|5968.94|5930.94|5969.9|5931.9|5969.96|5931.96|5968.94|5930.94|9
1608565800000|2020-12-21 15:50:00|5969.57|5931.57|5968.5|5930.5|5969.57|5931.57|5968.49|5930.49|10
1608565810000|2020-12-21 15:50:10|5968.26|5930.26|5968.3|5930.3|5968.41|5930.41|5968.07|5930.07|10
1608565820000|2020-12-21 15:50:20|5968.03|5930.03|5968.68|5930.68|5968.77|5930.77|5968.03|5930.03|10
1608565830000|2020-12-21 15:50:30|5968.71|5930.71|5968.52|5930.52|5968.87|5930.87|5968.52|5930.52|9
1608565840000|2020-12-21 15:50:40|5968.58|5930.58|5967.38|5929.38|5968.63|5930.63|5967.38|5929.38|10
1608565850000|2020-12-21 15:50:50|5967.34|5929.34|5966.37|5928.37|5967.34|5929.34|5966.37|5928.37|10
1608565860000|2020-12-21 15:51:00|5966.33|5928.33|5965.6|5927.6|5966.33|5928.33|5965.6|5927.6|10
1608565870000|2020-12-21 15:51:10|5965.46|5927.46|5964.56|5926.56|5965.46|5927.46|5964.32|5926.32|9
1608565880000|2020-12-21 15:51:20|5964.2|5926.2|5962.37|5924.37|5964.2|5926.2|5962.18|5924.18|9
1608565890000|2020-12-21 15:51:30|5962.29|5924.29|5961.89|5923.89|5962.29|5924.29|5961.71|5923.71|9
1608565900000|2020-12-21 15:51:40|5961.59|5923.59|5960.65|5922.65|5961.59|5923.59|5960.65|5922.65|10
1608565910000|2020-12-21 15:51:50|5960.18|5922.18|5959.51|5921.51|5960.18|5922.18|5959.51|5921.51|9
1608565920000|2020-12-21 15:52:00|5960.37|5922.37|5962.05|5924.05|5962.05|5924.05|5960.33|5922.33|10
1608565930000|2020-12-21 15:52:10|5962.43|5924.43|5962.36|5924.36|5962.97|5924.97|5962.36|5924.36|9
1608565940000|2020-12-21 15:52:20|5962.23|5924.23|5960.92|5922.92|5962.23|5924.23|5960.91|5922.91|10
1608565950000|2020-12-21 15:52:30|5960.85|5922.85|5960.56|5922.56|5960.87|5922.87|5960.3|5922.3|10
1608565960000|2020-12-21 15:52:40|5960.42|5922.42|5959.11|5921.11|5960.42|5922.42|5958.99|5920.99|10
1608565970000|2020-12-21 15:52:50|5958.75|5920.75|5957.01|5919.01|5958.75|5920.75|5957.01|5919.01|10
1608565980000|2020-12-21 15:53:00|5956.79|5918.79|5956.32|5918.32|5956.79|5918.79|5956.23|5918.23|9
1608565990000|2020-12-21 15:53:10|5956.21|5918.21|5955.54|5917.54|5956.21|5918.21|5955.5|5917.5|10
1608566000000|2020-12-21 15:53:20|5955.53|5917.53|5954.71|5916.71|5955.53|5917.53|5954.62|5916.62|9
1608566010000|2020-12-21 15:53:30|5954.53|5916.53|5954.16|5916.16|5954.53|5916.53|5953.19|5915.19|10
1608566020000|2020-12-21 15:53:40|5954.15|5916.15|5958|5920|5958|5920|5954.15|5916.15|10
1608566030000|2020-12-21 15:53:50|5957.76|5919.76|5959.91|5921.91|5959.98|5921.98|5957.76|5919.76|10
1608566040000|2020-12-21 15:54:00|5959.83|5921.83|5960.26|5922.26|5960.26|5922.26|5959.77|5921.77|8
1608566050000|2020-12-21 15:54:10|5960.61|5922.61|5962.55|5924.55|5962.65|5924.65|5960.61|5922.61|10
1608566060000|2020-12-21 15:54:20|5962.95|5924.95|5964.78|5926.78|5964.96|5926.96|5962.95|5924.95|10
1608566070000|2020-12-21 15:54:30|5964.98|5926.98|5965.53|5927.53|5965.94|5927.94|5964.98|5926.98|10
1608566080000|2020-12-21 15:54:40|5964.78|5926.78|5962.52|5924.52|5964.78|5926.78|5962.52|5924.52|10
1608566090000|2020-12-21 15:54:50|5962.17|5924.17|5960.98|5922.98|5962.17|5924.17|5960.98|5922.98|10
1608566100000|2020-12-21 15:55:00|5960.56|5922.56|5961.49|5923.49|5961.49|5923.49|5960.12|5922.12|10
1608566110000|2020-12-21 15:55:10|5961.7|5923.7|5963.37|5925.37|5963.44|5925.44|5961.62|5923.62|10
1608566120000|2020-12-21 15:55:20|5963.36|5925.36|5964.4|5926.4|5964.45|5926.45|5962.55|5924.55|10
1608566130000|2020-12-21 15:55:30|5964.42|5926.42|5963.41|5925.41|5964.42|5926.42|5963.28|5925.28|10
1608566140000|2020-12-21 15:55:40|5963.11|5925.11|5962.71|5924.71|5963.2|5925.2|5962.71|5924.71|9
1608566150000|2020-12-21 15:55:50|5962.47|5924.47|5962.3|5924.3|5962.47|5924.47|5961.45|5923.45|10
1608566160000|2020-12-21 15:56:00|5962.32|5924.32|5961.7|5923.7|5962.32|5924.32|5961.7|5923.7|10
1608566170000|2020-12-21 15:56:10|5961.73|5923.73|5962.63|5924.63|5962.63|5924.63|5961.61|5923.61|10
1608566180000|2020-12-21 15:56:20|5962.91|5924.91|5963.99|5925.99|5964.02|5926.02|5962.91|5924.91|10
1608566190000|2020-12-21 15:56:30|5964.03|5926.03|5963.84|5925.84|5964.03|5926.03|5963.59|5925.59|10
1608566200000|2020-12-21 15:56:40|5963.88|5925.88|5963.5|5925.5|5963.91|5925.91|5963.5|5925.5|8
1608566210000|2020-12-21 15:56:50|5963.44|5925.44|5961.77|5923.77|5963.44|5925.44|5961.74|5923.74|9
1608566220000|2020-12-21 15:57:00|5961.66|5923.66|5961.53|5923.53|5961.72|5923.72|5961.29|5923.29|10
1608566230000|2020-12-21 15:57:10|5961.59|5923.59|5961.88|5923.88|5962|5924|5961.59|5923.59|10
1608566240000|2020-12-21 15:57:20|5962.01|5924.01|5962.84|5924.84|5962.84|5924.84|5961.76|5923.76|10
1608566250000|2020-12-21 15:57:30|5962.88|5924.88|5963.8|5925.8|5964.11|5926.11|5962.88|5924.88|10
1608566260000|2020-12-21 15:57:40|5963.84|5925.84|5962.89|5924.89|5963.84|5925.84|5962.84|5924.84|10
1608566270000|2020-12-21 15:57:50|5962.8|5924.8|5962.77|5924.77|5962.8|5924.8|5962.26|5924.26|9
1608566280000|2020-12-21 15:58:00|5962.63|5924.63|5962.13|5924.13|5962.66|5924.66|5962.13|5924.13|9
1608566290000|2020-12-21 15:58:10|5961.89|5923.89|5960.51|5922.51|5961.89|5923.89|5960.51|5922.51|10
1608566300000|2020-12-21 15:58:20|5960.43|5922.43|5959.96|5921.96|5960.43|5922.43|5959.78|5921.78|10
1608566310000|2020-12-21 15:58:30|5960.06|5922.06|5959.63|5921.63|5960.23|5922.23|5959.63|5921.63|10
1608566320000|2020-12-21 15:58:40|5959.45|5921.45|5959.02|5921.02|5959.61|5921.61|5958.85|5920.85|10
1608566330000|2020-12-21 15:58:50|5958.07|5920.07|5955.85|5917.85|5958.07|5920.07|5955.85|5917.85|9
1608566340000|2020-12-21 15:59:00|5955.07|5917.07|5951.75|5913.75|5955.07|5917.07|5951.75|5913.75|10
1608566350000|2020-12-21 15:59:10|5951.63|5913.63|5952.64|5914.64|5952.89|5914.89|5951.63|5913.63|10
1608566360000|2020-12-21 15:59:20|5953.32|5915.32|5956.07|5918.07|5956.25|5918.25|5953.32|5915.32|10
1608566370000|2020-12-21 15:59:30|5956.28|5918.28|5956.32|5918.32|5956.36|5918.36|5956.06|5918.06|10
1608566380000|2020-12-21 15:59:40|5956.09|5918.09|5956.51|5918.51|5956.51|5918.51|5955.93|5917.93|10
1608566390000|2020-12-21 15:59:50|5956.35|5918.35|5956.31|5918.31|5957.11|5919.11|5956.31|5918.31|10
1608566400000|2020-12-21 16:00:00|5956.14|5918.14|5952.49|5914.49|5956.14|5918.14|5952.49|5914.49|9
1608566410000|2020-12-21 16:00:10|5952.63|5914.63|5952.32|5914.32|5952.63|5914.63|5951.83|5913.83|9
1608566420000|2020-12-21 16:00:20|5951.73|5913.73|5947.52|5909.52|5951.73|5913.73|5947.52|5909.52|10
1608566430000|2020-12-21 16:00:30|5946.89|5908.89|5946.47|5908.47|5946.89|5908.89|5945.97|5907.97|10
1608566440000|2020-12-21 16:00:40|5946.51|5908.51|5944.48|5906.48|5946.51|5908.51|5944.31|5906.31|10
1608566450000|2020-12-21 16:00:50|5944.62|5906.62|5944.01|5906.01|5944.86|5906.86|5943.75|5905.75|10
1608566460000|2020-12-21 16:01:00|5944.2|5906.2|5942.21|5904.21|5944.2|5906.2|5942.21|5904.21|10
1608566470000|2020-12-21 16:01:10|5941.75|5903.75|5944.4|5906.4|5944.4|5906.4|5940.91|5902.91|10
1608566480000|2020-12-21 16:01:20|5945.02|5907.02|5949.68|5911.68|5949.91|5911.91|5945.02|5907.02|10
1608566490000|2020-12-21 16:01:30|5949.75|5911.75|5951.55|5913.55|5951.55|5913.55|5949.75|5911.75|10
1608566500000|2020-12-21 16:01:40|5951.5|5913.5|5951.77|5913.77|5951.77|5913.77|5950.93|5912.93|10
1608566510000|2020-12-21 16:01:50|5951.89|5913.89|5952.16|5914.16|5952.39|5914.39|5950.87|5912.87|10
1608566520000|2020-12-21 16:02:00|5951.52|5913.52|5949.14|5911.14|5951.71|5913.71|5949.14|5911.14|10
1608566530000|2020-12-21 16:02:10|5948.91|5910.91|5947.17|5909.17|5948.91|5910.91|5947.17|5909.17|10
1608566540000|2020-12-21 16:02:20|5946.05|5908.05|5944.33|5906.33|5946.05|5908.05|5944.06|5906.06|10
1608566550000|2020-12-21 16:02:30|5945.2|5907.2|5944.98|5906.98|5945.9|5907.9|5944.83|5906.83|9
1608566560000|2020-12-21 16:02:40|5945.06|5907.06|5945.18|5907.18|5945.39|5907.39|5944.79|5906.79|9
1608566570000|2020-12-21 16:02:50|5944.82|5906.82|5942.01|5904.01|5944.82|5906.82|5942.01|5904.01|10
1608566580000|2020-12-21 16:03:00|5941.4|5903.4|5938.39|5900.39|5941.4|5903.4|5938.39|5900.39|10
1608566590000|2020-12-21 16:03:10|5938.35|5900.35|5934.31|5896.31|5938.35|5900.35|5934.31|5896.31|10
1608566600000|2020-12-21 16:03:20|5933.64|5895.64|5930.27|5892.27|5933.64|5895.64|5930.27|5892.27|10
1608566610000|2020-12-21 16:03:30|5929.86|5891.86|5929.67|5891.67|5929.86|5891.86|5928.41|5890.41|10
1608566620000|2020-12-21 16:03:40|5929.72|5891.72|5932.59|5894.59|5932.59|5894.59|5929.72|5891.72|10
1608566630000|2020-12-21 16:03:50|5932.39|5894.39|5933.03|5895.03|5933.06|5895.06|5931.43|5893.43|10
1608566640000|2020-12-21 16:04:00|5933.18|5895.18|5930.79|5892.79|5933.18|5895.18|5930.79|5892.79|10
1608566650000|2020-12-21 16:04:10|5930.31|5892.31|5927.4|5889.4|5930.31|5892.31|5927.4|5889.4|10
1608566660000|2020-12-21 16:04:20|5927.46|5889.46|5929.94|5891.94|5929.99|5891.99|5927.46|5889.46|10
1608566670000|2020-12-21 16:04:30|5930.49|5892.49|5932.52|5894.52|5933.78|5895.78|5930.49|5892.49|10
1608566680000|2020-12-21 16:04:40|5931.96|5893.96|5932.75|5894.75|5932.75|5894.75|5931.39|5893.39|10
1608566690000|2020-12-21 16:04:50|5932.59|5894.59|5932|5894|5932.83|5894.83|5931.95|5893.95|10
1608566700000|2020-12-21 16:05:00|5931.72|5893.72|5931.69|5893.69|5932.26|5894.26|5931.61|5893.61|10
1608566710000|2020-12-21 16:05:10|5931.08|5893.08|5929.79|5891.79|5931.08|5893.08|5929.78|5891.78|10
1608566720000|2020-12-21 16:05:20|5929.44|5891.44|5929.3|5891.3|5929.6|5891.6|5929.05|5891.05|10
1608566730000|2020-12-21 16:05:30|5929.22|5891.22|5932.6|5894.6|5932.6|5894.6|5929.22|5891.22|10
1608566740000|2020-12-21 16:05:40|5933.81|5895.81|5933.68|5895.68|5933.97|5895.97|5933.52|5895.52|9
1608566750000|2020-12-21 16:05:50|5933.67|5895.67|5934.15|5896.15|5934.37|5896.37|5933.47|5895.47|8
1608566760000|2020-12-21 16:06:00|5934.12|5896.12|5930.89|5892.89|5934.23|5896.23|5930.89|5892.89|10
1608566770000|2020-12-21 16:06:10|5930.53|5892.53|5926.34|5888.34|5930.53|5892.53|5926.34|5888.34|10
1608566780000|2020-12-21 16:06:20|5926.38|5888.38|5924.64|5886.64|5926.38|5888.38|5924.64|5886.64|10
1608566790000|2020-12-21 16:06:30|5924.68|5886.68|5924.28|5886.28|5924.79|5886.79|5924.28|5886.28|9
1608566800000|2020-12-21 16:06:40|5924.23|5886.23|5924.06|5886.06|5924.38|5886.38|5923.86|5885.86|9
1608566810000|2020-12-21 16:06:50|5924.13|5886.13|5923.38|5885.38|5924.13|5886.13|5923.18|5885.18|10
1608566820000|2020-12-21 16:07:00|5923.45|5885.45|5924.14|5886.14|5924.65|5886.65|5923.45|5885.45|10
1608566830000|2020-12-21 16:07:10|5924.18|5886.18|5923.64|5885.64|5924.18|5886.18|5923.02|5885.02|10
1608566840000|2020-12-21 16:07:20|5923.69|5885.69|5925.77|5887.77|5925.77|5887.77|5923.69|5885.69|10
1608566850000|2020-12-21 16:07:30|5925.94|5887.94|5927.06|5889.06|5927.16|5889.16|5925.94|5887.94|10
1608566860000|2020-12-21 16:07:40|5927.32|5889.32|5926.71|5888.71|5927.32|5889.32|5926.71|5888.71|10
1608566870000|2020-12-21 16:07:50|5926.32|5888.32|5924.69|5886.69|5926.33|5888.33|5924.69|5886.69|10
1608566880000|2020-12-21 16:08:00|5924.73|5886.73|5923.64|5885.64|5924.84|5886.84|5923.64|5885.64|10
1608566890000|2020-12-21 16:08:10|5924.16|5886.16|5920.54|5882.54|5924.16|5886.16|5920.54|5882.54|10
1608566900000|2020-12-21 16:08:20|5920.5|5882.5|5920.45|5882.45|5920.78|5882.78|5920.45|5882.45|9
1608566910000|2020-12-21 16:08:30|5920.46|5882.46|5920.61|5882.61|5920.61|5882.61|5920.21|5882.21|10
1608566920000|2020-12-21 16:08:40|5920.02|5882.02|5919.5|5881.5|5920.02|5882.02|5919.43|5881.43|9
1608566930000|2020-12-21 16:08:50|5919.34|5881.34|5919.73|5881.73|5920.24|5882.24|5919.13|5881.13|9
1608566940000|2020-12-21 16:09:00|5919.6|5881.6|5919.32|5881.32|5919.88|5881.88|5919.04|5881.04|10
1608566950000|2020-12-21 16:09:10|5919.12|5881.12|5917.78|5879.78|5919.12|5881.12|5917.78|5879.78|10
1608566960000|2020-12-21 16:09:20|5917.57|5879.57|5914.8|5876.8|5917.7|5879.7|5914.8|5876.8|10
1608566970000|2020-12-21 16:09:30|5914.72|5876.72|5909.24|5871.24|5914.84|5876.84|5909.24|5871.24|10
1608566980000|2020-12-21 16:09:40|5907.53|5869.53|5906.61|5868.61|5907.53|5869.53|5905.84|5867.84|10
1608566990000|2020-12-21 16:09:50|5906.72|5868.72|5905.52|5867.52|5906.72|5868.72|5905.32|5867.32|10
1608567000000|2020-12-21 16:10:00|5905.56|5867.56|5904.2|5866.2|5905.88|5867.88|5904.2|5866.2|10
1608567010000|2020-12-21 16:10:10|5904.4|5866.4|5903.26|5865.26|5904.44|5866.44|5903.17|5865.17|10
1608567020000|2020-12-21 16:10:20|5903.3|5865.3|5899.69|5861.69|5903.3|5865.3|5899.64|5861.64|10
1608567030000|2020-12-21 16:10:30|5900.21|5862.21|5898.2|5860.2|5900.21|5862.21|5897.59|5859.59|10
1608567040000|2020-12-21 16:10:40|5897.97|5859.97|5896.12|5858.12|5897.97|5859.97|5896.12|5858.12|10
1608567050000|2020-12-21 16:10:50|5895.81|5857.81|5889.55|5851.55|5895.81|5857.81|5889.21|5851.21|10
1608567060000|2020-12-21 16:11:00|5889.79|5851.79|5887.99|5849.99|5889.79|5851.79|5887.2|5849.2|10
1608567070000|2020-12-21 16:11:10|5888.1|5850.1|5891.89|5853.89|5891.91|5853.91|5888.1|5850.1|10
1608567080000|2020-12-21 16:11:20|5891.9|5853.9|5894.06|5856.06|5894.28|5856.28|5891.9|5853.9|10
1608567090000|2020-12-21 16:11:30|5893.9|5855.9|5892.57|5854.57|5894.45|5856.45|5892.57|5854.57|10
1608567100000|2020-12-21 16:11:40|5892.59|5854.59|5890.93|5852.93|5892.59|5854.59|5890.93|5852.93|10
1608567110000|2020-12-21 16:11:50|5890.88|5852.88|5891.47|5853.47|5891.47|5853.47|5890.36|5852.36|10
1608567120000|2020-12-21 16:12:00|5891.98|5853.98|5894.79|5856.79|5894.79|5856.79|5891.98|5853.98|10
1608567130000|2020-12-21 16:12:10|5895.16|5857.16|5897.21|5859.21|5897.21|5859.21|5895.16|5857.16|10
1608567140000|2020-12-21 16:12:20|5897.1|5859.1|5899.29|5861.29|5899.29|5861.29|5897.1|5859.1|10
1608567150000|2020-12-21 16:12:30|5899.08|5861.08|5897.89|5859.89|5899.19|5861.19|5897.44|5859.44|10
1608567160000|2020-12-21 16:12:40|5897.6|5859.6|5897.14|5859.14|5897.61|5859.61|5897.14|5859.14|9
1608567170000|2020-12-21 16:12:50|5897.07|5859.07|5892.89|5854.89|5897.07|5859.07|5892.89|5854.89|10
1608567180000|2020-12-21 16:13:00|5892.88|5854.88|5893.04|5855.04|5893.04|5855.04|5892.46|5854.46|10
1608567190000|2020-12-21 16:13:10|5893.02|5855.02|5893.52|5855.52|5893.52|5855.52|5892.99|5854.99|10
1608567200000|2020-12-21 16:13:20|5893.59|5855.59|5893.44|5855.44|5893.79|5855.79|5893.23|5855.23|9
1608567210000|2020-12-21 16:13:30|5893.39|5855.39|5893.95|5855.95|5893.95|5855.95|5893.39|5855.39|9
1608567220000|2020-12-21 16:13:40|5894|5856|5896.09|5858.09|5896.09|5858.09|5893.92|5855.92|10
1608567230000|2020-12-21 16:13:50|5896.39|5858.39|5901.19|5863.19|5901.19|5863.19|5896.39|5858.39|10
1608567240000|2020-12-21 16:14:00|5901.24|5863.24|5902.16|5864.16|5902.16|5864.16|5900.65|5862.65|10
1608567250000|2020-12-21 16:14:10|5902.73|5864.73|5904.17|5866.17|5904.23|5866.23|5902.58|5864.58|10
1608567260000|2020-12-21 16:14:20|5904.29|5866.29|5905.36|5867.36|5905.37|5867.37|5904.29|5866.29|10
1608567270000|2020-12-21 16:14:30|5905.66|5867.66|5906.64|5868.64|5906.64|5868.64|5905.4|5867.4|9
1608567280000|2020-12-21 16:14:40|5906.93|5868.93|5908.25|5870.25|5908.25|5870.25|5906.93|5868.93|10
1608567290000|2020-12-21 16:14:50|5908.24|5870.24|5912.62|5874.62|5912.62|5874.62|5907.97|5869.97|10
1608567300000|2020-12-21 16:15:00|5913.25|5875.25|5915.6|5877.6|5916.04|5878.04|5913.25|5875.25|10
1608567310000|2020-12-21 16:15:10|5914.93|5876.93|5913.27|5875.27|5914.93|5876.93|5912.33|5874.33|10
1608567320000|2020-12-21 16:15:20|5913.3|5875.3|5916.42|5878.42|5916.42|5878.42|5913.3|5875.3|10
1608567330000|2020-12-21 16:15:30|5916.46|5878.46|5919.36|5881.36|5919.36|5881.36|5916.46|5878.46|10
1608567340000|2020-12-21 16:15:40|5919.22|5881.22|5919.77|5881.77|5920.43|5882.43|5918.8|5880.8|10
1608567350000|2020-12-21 16:15:50|5919.79|5881.79|5921.89|5883.89|5922.59|5884.59|5919.79|5881.79|10
1608567360000|2020-12-21 16:16:00|5921.85|5883.85|5920.67|5882.67|5921.85|5883.85|5920.42|5882.42|10
1608567370000|2020-12-21 16:16:10|5920.92|5882.92|5921.76|5883.76|5922.01|5884.01|5920.92|5882.92|10
1608567380000|2020-12-21 16:16:20|5921.99|5883.99|5921.7|5883.7|5921.99|5883.99|5921.54|5883.54|9
1608567390000|2020-12-21 16:16:30|5921.78|5883.78|5922.66|5884.66|5922.66|5884.66|5921.78|5883.78|10
1608567400000|2020-12-21 16:16:40|5923.14|5885.14|5923.93|5885.93|5923.97|5885.97|5922.87|5884.87|10
1608567410000|2020-12-21 16:16:50|5924.08|5886.08|5923.74|5885.74|5924.08|5886.08|5923.63|5885.63|10
1608567420000|2020-12-21 16:17:00|5923.8|5885.8|5923.53|5885.53|5924.33|5886.33|5923.53|5885.53|10
1608567430000|2020-12-21 16:17:10|5923.58|5885.58|5923.92|5885.92|5923.92|5885.92|5923|5885|10
1608567440000|2020-12-21 16:17:20|5923.51|5885.51|5924.88|5886.88|5924.88|5886.88|5923.51|5885.51|10
1608567450000|2020-12-21 16:17:30|5924.97|5886.97|5925.59|5887.59|5925.78|5887.78|5924.97|5886.97|10
1608567460000|2020-12-21 16:17:40|5925.47|5887.47|5925.57|5887.57|5925.59|5887.59|5925.22|5887.22|9
1608567470000|2020-12-21 16:17:50|5925.59|5887.59|5927.3|5889.3|5927.3|5889.3|5925.4|5887.4|10
1608567480000|2020-12-21 16:18:00|5927.51|5889.51|5926.03|5888.03|5927.51|5889.51|5926.03|5888.03|10
1608567490000|2020-12-21 16:18:10|5925.98|5887.98|5926.16|5888.16|5926.25|5888.25|5925.98|5887.98|8
1608567500000|2020-12-21 16:18:20|5927.17|5889.17|5927.87|5889.87|5928.26|5890.26|5926.45|5888.45|10
1608567510000|2020-12-21 16:18:30|5928.11|5890.11|5926.61|5888.61|5928.11|5890.11|5926.61|5888.61|10
1608567520000|2020-12-21 16:18:40|5926.71|5888.71|5926.61|5888.61|5926.89|5888.89|5926.49|5888.49|9
1608567530000|2020-12-21 16:18:50|5926.73|5888.73|5926.33|5888.33|5926.81|5888.81|5926.12|5888.12|9
1608567540000|2020-12-21 16:19:00|5925.87|5887.87|5924.18|5886.18|5926.03|5888.03|5924.18|5886.18|9
1608567550000|2020-12-21 16:19:10|5924.26|5886.26|5925.21|5887.21|5925.21|5887.21|5924.22|5886.22|10
1608567560000|2020-12-21 16:19:20|5925.74|5887.74|5925.99|5887.99|5926.13|5888.13|5925.74|5887.74|10
1608567570000|2020-12-21 16:19:30|5926.39|5888.39|5926.81|5888.81|5926.94|5888.94|5926.39|5888.39|10
1608567580000|2020-12-21 16:19:40|5926.86|5888.86|5926.96|5888.96|5927.27|5889.27|5926.86|5888.86|10
1608567590000|2020-12-21 16:19:50|5926.99|5888.99|5927.99|5889.99|5928.09|5890.09|5926.98|5888.98|9
1608567600000|2020-12-21 16:20:00|5928.16|5890.16|5928.65|5890.65|5928.65|5890.65|5927.79|5889.79|10
1608567610000|2020-12-21 16:20:10|5928.43|5890.43|5931|5893|5931|5893|5928.43|5890.43|10
1608567620000|2020-12-21 16:20:20|5931.02|5893.02|5934.32|5896.32|5934.32|5896.32|5931.02|5893.02|10
1608567630000|2020-12-21 16:20:30|5935.1|5897.1|5940.26|5902.26|5940.26|5902.26|5935.1|5897.1|10
1608567640000|2020-12-21 16:20:40|5940.41|5902.41|5943.7|5905.7|5943.7|5905.7|5940.41|5902.41|10
1608567650000|2020-12-21 16:20:50|5945.03|5907.03|5951.55|5913.55|5952.11|5914.11|5945.03|5907.03|10
1608567660000|2020-12-21 16:21:00|5951.16|5913.16|5951.43|5913.43|5951.45|5913.45|5950.5|5912.5|10
1608567670000|2020-12-21 16:21:10|5951.36|5913.36|5952.65|5914.65|5952.65|5914.65|5951.36|5913.36|10
1608567680000|2020-12-21 16:21:20|5952.93|5914.93|5952.24|5914.24|5952.93|5914.93|5951.9|5913.9|10
1608567690000|2020-12-21 16:21:30|5952.22|5914.22|5957.28|5919.28|5957.28|5919.28|5952.22|5914.22|10
1608567700000|2020-12-21 16:21:40|5957.72|5919.72|5961.97|5923.97|5961.97|5923.97|5957.72|5919.72|10
1608567710000|2020-12-21 16:21:50|5962|5924|5962.96|5924.96|5962.96|5924.96|5962|5924|10
1608567720000|2020-12-21 16:22:00|5963.2|5925.2|5964.62|5926.62|5964.64|5926.64|5963.2|5925.2|10
1608567730000|2020-12-21 16:22:10|5964.65|5926.65|5963.38|5925.38|5964.94|5926.94|5963.38|5925.38|10
1608567740000|2020-12-21 16:22:20|5963.23|5925.23|5962.21|5924.21|5963.23|5925.23|5961.32|5923.32|10
1608567750000|2020-12-21 16:22:30|5962.79|5924.79|5964.26|5926.26|5964.26|5926.26|5962.78|5924.78|10
1608567760000|2020-12-21 16:22:40|5964.5|5926.5|5969.21|5931.21|5969.21|5931.21|5964.5|5926.5|9
1608567770000|2020-12-21 16:22:50|5969.18|5931.18|5965.83|5927.83|5969.38|5931.38|5965.83|5927.83|10
1608567780000|2020-12-21 16:23:00|5966.02|5928.02|5965.69|5927.69|5966.02|5928.02|5965.24|5927.24|10
1608567790000|2020-12-21 16:23:10|5965.74|5927.74|5965.12|5927.12|5965.74|5927.74|5965.12|5927.12|10
1608567800000|2020-12-21 16:23:20|5965.16|5927.16|5969.56|5931.56|5969.56|5931.56|5965.16|5927.16|10
1608567810000|2020-12-21 16:23:30|5969.59|5931.59|5973.6|5935.6|5973.6|5935.6|5969.59|5931.59|10
1608567820000|2020-12-21 16:23:40|5973.69|5935.69|5977.83|5939.83|5977.83|5939.83|5973.69|5935.69|10
1608567830000|2020-12-21 16:23:50|5977.88|5939.88|5977.06|5939.06|5979.13|5941.13|5977.06|5939.06|10
1608567840000|2020-12-21 16:24:00|5976.56|5938.56|5974.34|5936.34|5976.56|5938.56|5973.62|5935.62|10
1608567850000|2020-12-21 16:24:10|5975.26|5937.26|5978.21|5940.21|5978.37|5940.37|5975.26|5937.26|10
1608567860000|2020-12-21 16:24:20|5978.41|5940.41|5979.66|5941.66|5979.89|5941.89|5978.32|5940.32|10
1608567870000|2020-12-21 16:24:30|5979.78|5941.78|5983.15|5945.15|5983.15|5945.15|5979.78|5941.78|10
1608567880000|2020-12-21 16:24:40|5983.11|5945.11|5986.65|5948.65|5986.65|5948.65|5983.11|5945.11|9
1608567890000|2020-12-21 16:24:50|5986.83|5948.83|5984.76|5946.76|5986.86|5948.86|5984.76|5946.76|10
1608567900000|2020-12-21 16:25:00|5984.37|5946.37|5984.01|5946.01|5984.37|5946.37|5983.82|5945.82|10
1608567910000|2020-12-21 16:25:10|5983.63|5945.63|5982.5|5944.5|5983.63|5945.63|5982.14|5944.14|10
1608567920000|2020-12-21 16:25:20|5982.6|5944.6|5981.43|5943.43|5982.74|5944.74|5981.2|5943.2|10
1608567930000|2020-12-21 16:25:30|5981.18|5943.18|5976.08|5938.08|5981.18|5943.18|5976|5938|10
1608567940000|2020-12-21 16:25:40|5975.63|5937.63|5972.47|5934.47|5975.63|5937.63|5972.33|5934.33|10
1608567950000|2020-12-21 16:25:50|5972.49|5934.49|5974.14|5936.14|5974.14|5936.14|5971.9|5933.9|10
1608567960000|2020-12-21 16:26:00|5975.04|5937.04|5976.45|5938.45|5976.45|5938.45|5975|5937|10
1608567970000|2020-12-21 16:26:10|5976.55|5938.55|5974.25|5936.25|5976.66|5938.66|5974.25|5936.25|10
1608567980000|2020-12-21 16:26:20|5974.45|5936.45|5974.09|5936.09|5974.58|5936.58|5973.56|5935.56|10
1608567990000|2020-12-21 16:26:30|5974.11|5936.11|5974.36|5936.36|5974.41|5936.41|5974.06|5936.06|10
1608568000000|2020-12-21 16:26:40|5974.42|5936.42|5974.16|5936.16|5974.69|5936.69|5974.09|5936.09|10
1608568010000|2020-12-21 16:26:50|5973.64|5935.64|5974.94|5936.94|5974.94|5936.94|5973.37|5935.37|10
1608568020000|2020-12-21 16:27:00|5975.07|5937.07|5977.07|5939.07|5977.07|5939.07|5975.07|5937.07|10
1608568030000|2020-12-21 16:27:10|5976.47|5938.47|5976.59|5938.59|5977.32|5939.32|5976.47|5938.47|10
1608568040000|2020-12-21 16:27:20|5976.71|5938.71|5976.15|5938.15|5976.71|5938.71|5975.97|5937.97|10
1608568050000|2020-12-21 16:27:30|5975.4|5937.4|5974.55|5936.55|5975.51|5937.51|5974.38|5936.38|10
1608568060000|2020-12-21 16:27:40|5974.45|5936.45|5971.31|5933.31|5974.45|5936.45|5971.31|5933.31|10
1608568070000|2020-12-21 16:27:50|5971.19|5933.19|5972.27|5934.27|5972.78|5934.78|5970.62|5932.62|10
1608568080000|2020-12-21 16:28:00|5972.51|5934.51|5973.46|5935.46|5973.46|5935.46|5972.36|5934.36|10
1608568090000|2020-12-21 16:28:10|5973.61|5935.61|5978.02|5940.02|5978.02|5940.02|5973.61|5935.61|10
1608568100000|2020-12-21 16:28:20|5978.54|5940.54|5978.04|5940.04|5978.81|5940.81|5977.74|5939.74|9
1608568110000|2020-12-21 16:28:30|5978.42|5940.42|5978.31|5940.31|5978.42|5940.42|5977.86|5939.86|10
1608568120000|2020-12-21 16:28:40|5978.4|5940.4|5978.83|5940.83|5978.99|5940.99|5978.4|5940.4|9
1608568130000|2020-12-21 16:28:50|5978.81|5940.81|5976.73|5938.73|5978.87|5940.87|5976.73|5938.73|10
1608568140000|2020-12-21 16:29:00|5976.66|5938.66|5974.77|5936.77|5976.66|5938.66|5974.77|5936.77|10
1608568150000|2020-12-21 16:29:10|5974.81|5936.81|5976.35|5938.35|5976.99|5938.99|5974.81|5936.81|9
1608568160000|2020-12-21 16:29:20|5976.45|5938.45|5976.38|5938.38|5977.05|5939.05|5976.34|5938.34|10
1608568170000|2020-12-21 16:29:30|5976.62|5938.62|5975.31|5937.31|5976.62|5938.62|5975.31|5937.31|9
1608568180000|2020-12-21 16:29:40|5975.37|5937.37|5974.11|5936.11|5975.37|5937.37|5974.11|5936.11|10
1608568190000|2020-12-21 16:29:50|5974.06|5936.06|5974.19|5936.19|5974.19|5936.19|5973.79|5935.79|10
1608568200000|2020-12-21 16:30:00|5974.23|5936.23|5974.68|5936.68|5974.82|5936.82|5974.23|5936.23|10
1608568210000|2020-12-21 16:30:10|5974.83|5936.83|5974.91|5936.91|5975.2|5937.2|5974.61|5936.61|9
1608568220000|2020-12-21 16:30:20|5975.06|5937.06|5972.62|5934.62|5975.16|5937.16|5972.62|5934.62|10
1608568230000|2020-12-21 16:30:30|5972.46|5934.46|5971.7|5933.7|5972.46|5934.46|5971.5|5933.5|10
1608568240000|2020-12-21 16:30:40|5971.8|5933.8|5972.54|5934.54|5972.54|5934.54|5971.67|5933.67|9
1608568250000|2020-12-21 16:30:50|5972.3|5934.3|5971.39|5933.39|5972.3|5934.3|5971.39|5933.39|9
1608568260000|2020-12-21 16:31:00|5971.5|5933.5|5970.27|5932.27|5972.14|5934.14|5970.27|5932.27|10
1608568270000|2020-12-21 16:31:10|5970.24|5932.24|5968.86|5930.86|5970.24|5932.24|5968.84|5930.84|10
1608568280000|2020-12-21 16:31:20|5968.71|5930.71|5964.31|5926.31|5968.71|5930.71|5964.27|5926.27|10
1608568290000|2020-12-21 16:31:30|5963.22|5925.22|5961.68|5923.68|5963.24|5925.24|5961.68|5923.68|10
1608568300000|2020-12-21 16:31:40|5961.47|5923.47|5958.13|5920.13|5961.47|5923.47|5958.13|5920.13|10
1608568310000|2020-12-21 16:31:50|5958.26|5920.26|5957.25|5919.25|5958.64|5920.64|5957.25|5919.25|10
1608568320000|2020-12-21 16:32:00|5957.32|5919.32|5957.49|5919.49|5957.49|5919.49|5956.77|5918.77|10
1608568330000|2020-12-21 16:32:10|5957.61|5919.61|5958.59|5920.59|5958.6|5920.6|5957.61|5919.61|10
1608568340000|2020-12-21 16:32:20|5958.73|5920.73|5958.7|5920.7|5959.27|5921.27|5958.7|5920.7|10
1608568350000|2020-12-21 16:32:30|5958.8|5920.8|5956.21|5918.21|5958.91|5920.91|5956.21|5918.21|10
1608568360000|2020-12-21 16:32:40|5956.09|5918.09|5954.91|5916.91|5956.09|5918.09|5954.7|5916.7|10
1608568370000|2020-12-21 16:32:50|5954.68|5916.68|5953.03|5915.03|5954.69|5916.69|5953.03|5915.03|10
1608568380000|2020-12-21 16:33:00|5953.27|5915.27|5950.58|5912.58|5953.27|5915.27|5950.58|5912.58|10
1608568390000|2020-12-21 16:33:10|5950.46|5912.46|5949.5|5911.5|5950.46|5912.46|5949.5|5911.5|9
1608568400000|2020-12-21 16:33:20|5949.41|5911.41|5949.93|5911.93|5950|5912|5949.41|5911.41|10
1608568410000|2020-12-21 16:33:30|5950.25|5912.25|5950.03|5912.03|5950.48|5912.48|5950.03|5912.03|10
1608568420000|2020-12-21 16:33:40|5950.04|5912.04|5949.93|5911.93|5950.05|5912.05|5949.87|5911.87|10
1608568430000|2020-12-21 16:33:50|5949.83|5911.83|5950.33|5912.33|5950.33|5912.33|5949.83|5911.83|10
1608568440000|2020-12-21 16:34:00|5950.51|5912.51|5953.87|5915.87|5953.87|5915.87|5950.51|5912.51|10
1608568450000|2020-12-21 16:34:10|5954.36|5916.36|5954.72|5916.72|5955.13|5917.13|5954.36|5916.36|10
1608568460000|2020-12-21 16:34:20|5954.68|5916.68|5955.52|5917.52|5955.52|5917.52|5954.36|5916.36|10
1608568470000|2020-12-21 16:34:30|5955.53|5917.53|5954.71|5916.71|5955.69|5917.69|5954.71|5916.71|10
1608568480000|2020-12-21 16:34:40|5954.66|5916.66|5954.09|5916.09|5954.66|5916.66|5954.09|5916.09|9
1608568490000|2020-12-21 16:34:50|5954.03|5916.03|5953.99|5915.99|5954.21|5916.21|5953.86|5915.86|10
1608568500000|2020-12-21 16:35:00|5954|5916|5953.52|5915.52|5954.12|5916.12|5953.52|5915.52|9
1608568510000|2020-12-21 16:35:10|5953.61|5915.61|5953.44|5915.44|5954.32|5916.32|5953.43|5915.43|10
1608568520000|2020-12-21 16:35:20|5953.29|5915.29|5952.6|5914.6|5953.29|5915.29|5952.6|5914.6|9
1608568530000|2020-12-21 16:35:30|5952.58|5914.58|5952.87|5914.87|5953.01|5915.01|5952.47|5914.47|10
1608568540000|2020-12-21 16:35:40|5953.56|5915.56|5956.17|5918.17|5956.17|5918.17|5953.47|5915.47|10
1608568550000|2020-12-21 16:35:50|5956.22|5918.22|5956.88|5918.88|5957.2|5919.2|5956.22|5918.22|10
1608568560000|2020-12-21 16:36:00|5956.86|5918.86|5956.98|5918.98|5957.1|5919.1|5956.49|5918.49|10
1608568570000|2020-12-21 16:36:10|5957.13|5919.13|5957.24|5919.24|5957.56|5919.56|5957.13|5919.13|8
1608568580000|2020-12-21 16:36:20|5957.28|5919.28|5958.5|5920.5|5958.5|5920.5|5957.28|5919.28|9
1608568590000|2020-12-21 16:36:30|5958.4|5920.4|5958.26|5920.26|5958.4|5920.4|5958.16|5920.16|8
1608568600000|2020-12-21 16:36:40|5958.23|5920.23|5958.35|5920.35|5958.35|5920.35|5958.22|5920.22|9
1608568610000|2020-12-21 16:36:50|5958.39|5920.39|5958.6|5920.6|5958.6|5920.6|5958.15|5920.15|10
1608568620000|2020-12-21 16:37:00|5958.53|5920.53|5958.46|5920.46|5958.89|5920.89|5958.32|5920.32|10
1608568630000|2020-12-21 16:37:10|5958.41|5920.41|5957.72|5919.72|5958.91|5920.91|5957.69|5919.69|10
1608568640000|2020-12-21 16:37:20|5957.61|5919.61|5958.25|5920.25|5958.25|5920.25|5957.45|5919.45|10
1608568650000|2020-12-21 16:37:30|5957.77|5919.77|5957.37|5919.37|5957.81|5919.81|5957.18|5919.18|10
1608568660000|2020-12-21 16:37:40|5957.09|5919.09|5955.25|5917.25|5957.09|5919.09|5955.23|5917.23|10
1608568670000|2020-12-21 16:37:50|5954.85|5916.85|5953.78|5915.78|5954.85|5916.85|5953.61|5915.61|10
1608568680000|2020-12-21 16:38:00|5953.53|5915.53|5954.55|5916.55|5954.55|5916.55|5953.37|5915.37|10
1608568690000|2020-12-21 16:38:10|5954.48|5916.48|5955.79|5917.79|5955.79|5917.79|5954.48|5916.48|10
1608568700000|2020-12-21 16:38:20|5955.65|5917.65|5955.85|5917.85|5955.92|5917.92|5955.55|5917.55|9
1608568710000|2020-12-21 16:38:30|5955.53|5917.53|5955.6|5917.6|5955.65|5917.65|5955.53|5917.53|10
1608568720000|2020-12-21 16:38:40|5955.54|5917.54|5955.13|5917.13|5955.54|5917.54|5954.98|5916.98|10
1608568730000|2020-12-21 16:38:50|5955.12|5917.12|5954.74|5916.74|5955.12|5917.12|5954.6|5916.6|10
1608568740000|2020-12-21 16:39:00|5954.85|5916.85|5956.97|5918.97|5956.97|5918.97|5954.85|5916.85|10
1608568750000|2020-12-21 16:39:10|5957.06|5919.06|5960.2|5922.2|5960.2|5922.2|5957.06|5919.06|10
1608568760000|2020-12-21 16:39:20|5960.46|5922.46|5961.1|5923.1|5961.64|5923.64|5960.46|5922.46|10
1608568770000|2020-12-21 16:39:30|5961.35|5923.35|5962.37|5924.37|5962.37|5924.37|5961.35|5923.35|10
1608568780000|2020-12-21 16:39:40|5962.34|5924.34|5962|5924|5962.72|5924.72|5961.94|5923.94|10
1608568790000|2020-12-21 16:39:50|5961.77|5923.77|5960.36|5922.36|5961.77|5923.77|5960.36|5922.36|10
1608568800000|2020-12-21 16:40:00|5960.43|5922.43|5959.31|5921.31|5960.43|5922.43|5959.11|5921.11|10
1608568810000|2020-12-21 16:40:10|5959.23|5921.23|5958.67|5920.67|5959.28|5921.28|5958.67|5920.67|10
1608568820000|2020-12-21 16:40:20|5958.53|5920.53|5958.94|5920.94|5958.94|5920.94|5958.28|5920.28|9
1608568830000|2020-12-21 16:40:30|5958.98|5920.98|5960.62|5922.62|5960.62|5922.62|5958.98|5920.98|7
1608568840000|2020-12-21 16:40:40|5961.08|5923.08|5964.24|5926.24|5964.24|5926.24|5961.08|5923.08|10
1608568850000|2020-12-21 16:40:50|5964.25|5926.25|5965.18|5927.18|5965.23|5927.23|5964.24|5926.24|10
1608568860000|2020-12-21 16:41:00|5965.24|5927.24|5966.02|5928.02|5966.02|5928.02|5965.24|5927.24|10
1608568870000|2020-12-21 16:41:10|5966.16|5928.16|5965.97|5927.97|5966.31|5928.31|5965.97|5927.97|10
1608568880000|2020-12-21 16:41:20|5966.02|5928.02|5965.52|5927.52|5966.04|5928.04|5965.52|5927.52|10
1608568890000|2020-12-21 16:41:30|5964.74|5926.74|5962.28|5924.28|5965.37|5927.37|5962.28|5924.28|10
1608568900000|2020-12-21 16:41:40|5962.37|5924.37|5964.38|5926.38|5964.38|5926.38|5961.83|5923.83|10
1608568910000|2020-12-21 16:41:50|5964.57|5926.57|5966.22|5928.22|5966.22|5928.22|5964.57|5926.57|10
1608568920000|2020-12-21 16:42:00|5966.33|5928.33|5967.09|5929.09|5967.09|5929.09|5966.29|5928.29|9
1608568930000|2020-12-21 16:42:10|5967.18|5929.18|5965.74|5927.74|5967.18|5929.18|5965.74|5927.74|10
1608568940000|2020-12-21 16:42:20|5965.67|5927.67|5965.56|5927.56|5965.9|5927.9|5965.45|5927.45|10
1608568950000|2020-12-21 16:42:30|5965.67|5927.67|5964.73|5926.73|5965.71|5927.71|5964.73|5926.73|10
1608568960000|2020-12-21 16:42:40|5964.89|5926.89|5964.96|5926.96|5965.04|5927.04|5964.83|5926.83|10
1608568970000|2020-12-21 16:42:50|5964.99|5926.99|5965.59|5927.59|5965.81|5927.81|5964.99|5926.99|10
1608568980000|2020-12-21 16:43:00|5965.5|5927.5|5964.99|5926.99|5965.76|5927.76|5964.99|5926.99|10
1608568990000|2020-12-21 16:43:10|5964.33|5926.33|5962.06|5924.06|5964.33|5926.33|5962.06|5924.06|10
1608569000000|2020-12-21 16:43:20|5962.2|5924.2|5960.95|5922.95|5962.2|5924.2|5960.95|5922.95|10
1608569010000|2020-12-21 16:43:30|5961.06|5923.06|5962.07|5924.07|5962.16|5924.16|5961.06|5923.06|10
1608569020000|2020-12-21 16:43:40|5962.05|5924.05|5961.22|5923.22|5962.25|5924.25|5960.99|5922.99|10
1608569030000|2020-12-21 16:43:50|5961.15|5923.15|5962.59|5924.59|5962.59|5924.59|5960.76|5922.76|10
1608569040000|2020-12-21 16:44:00|5962.9|5924.9|5964.55|5926.55|5964.75|5926.75|5962.45|5924.45|10
1608569050000|2020-12-21 16:44:10|5964.71|5926.71|5963.68|5925.68|5964.71|5926.71|5963.43|5925.43|10
1608569060000|2020-12-21 16:44:20|5963.7|5925.7|5963|5925|5963.7|5925.7|5963|5925|9
1608569070000|2020-12-21 16:44:30|5963.39|5925.39|5963.52|5925.52|5963.84|5925.84|5963.39|5925.39|10
1608569080000|2020-12-21 16:44:40|5963.46|5925.46|5963.83|5925.83|5964.04|5926.04|5963.38|5925.38|10
1608569090000|2020-12-21 16:44:50|5963.71|5925.71|5963.67|5925.67|5963.71|5925.71|5963.42|5925.42|9
1608569100000|2020-12-21 16:45:00|5963.7|5925.7|5963.2|5925.2|5963.8|5925.8|5963.14|5925.14|10
1608569110000|2020-12-21 16:45:10|5963.28|5925.28|5962.63|5924.63|5963.28|5925.28|5962.63|5924.63|10
1608569120000|2020-12-21 16:45:20|5962.62|5924.62|5961.92|5923.92|5962.86|5924.86|5961.92|5923.92|9
1608569130000|2020-12-21 16:45:30|5961.99|5923.99|5960.46|5922.46|5961.99|5923.99|5960.46|5922.46|10
1608569140000|2020-12-21 16:45:40|5960.79|5922.79|5963.41|5925.41|5963.41|5925.41|5960.79|5922.79|10
1608569150000|2020-12-21 16:45:50|5963.58|5925.58|5964.3|5926.3|5964.92|5926.92|5963.58|5925.58|10
1608569160000|2020-12-21 16:46:00|5964.49|5926.49|5963.56|5925.56|5964.49|5926.49|5963.56|5925.56|10
1608569170000|2020-12-21 16:46:10|5963.07|5925.07|5960.3|5922.3|5963.07|5925.07|5960.3|5922.3|10
1608569180000|2020-12-21 16:46:20|5960.46|5922.46|5959.37|5921.37|5960.46|5922.46|5959.2|5921.2|9
1608569190000|2020-12-21 16:46:30|5959.2|5921.2|5959.83|5921.83|5960.1|5922.1|5958.98|5920.98|10
1608569200000|2020-12-21 16:46:40|5959.98|5921.98|5961.46|5923.46|5961.46|5923.46|5959.98|5921.98|10
1608569210000|2020-12-21 16:46:50|5961.84|5923.84|5962.86|5924.86|5962.86|5924.86|5961.84|5923.84|9
1608569220000|2020-12-21 16:47:00|5962.73|5924.73|5962.37|5924.37|5962.73|5924.73|5962.37|5924.37|10
1608569230000|2020-12-21 16:47:10|5962.02|5924.02|5961.42|5923.42|5962.13|5924.13|5961.42|5923.42|10
1608569240000|2020-12-21 16:47:20|5961.34|5923.34|5959.44|5921.44|5961.34|5923.34|5959.44|5921.44|10
1608569250000|2020-12-21 16:47:30|5959.33|5921.33|5958.95|5920.95|5959.33|5921.33|5958.36|5920.36|10
1608569260000|2020-12-21 16:47:40|5959.02|5921.02|5959.66|5921.66|5959.67|5921.67|5958.91|5920.91|10
1608569270000|2020-12-21 16:47:50|5959.69|5921.69|5959.93|5921.93|5960.01|5922.01|5959.6|5921.6|9
1608569280000|2020-12-21 16:48:00|5959.77|5921.77|5961.08|5923.08|5961.08|5923.08|5959.66|5921.66|9
1608569290000|2020-12-21 16:48:10|5960.92|5922.92|5963.88|5925.88|5963.88|5925.88|5960.92|5922.92|9
1608569300000|2020-12-21 16:48:20|5964.63|5926.63|5966.29|5928.29|5966.29|5928.29|5964.63|5926.63|10
1608569310000|2020-12-21 16:48:30|5966.12|5928.12|5967.33|5929.33|5967.33|5929.33|5966.06|5928.06|10
1608569320000|2020-12-21 16:48:40|5967.68|5929.68|5968.63|5930.63|5968.69|5930.69|5967.68|5929.68|9
1608569330000|2020-12-21 16:48:50|5968.8|5930.8|5969.05|5931.05|5969.17|5931.17|5968.54|5930.54|10
1608569340000|2020-12-21 16:49:00|5969.53|5931.53|5975.09|5937.09|5975.09|5937.09|5969.53|5931.53|10
1608569350000|2020-12-21 16:49:10|5975.17|5937.17|5977.27|5939.27|5977.27|5939.27|5975.14|5937.14|10
1608569360000|2020-12-21 16:49:20|5978.13|5940.13|5981.7|5943.7|5981.7|5943.7|5978.13|5940.13|10
1608569370000|2020-12-21 16:49:30|5982.17|5944.17|5983.82|5945.82|5983.83|5945.83|5982.17|5944.17|10
1608569380000|2020-12-21 16:49:40|5983.92|5945.92|5983.96|5945.96|5984.27|5946.27|5983.62|5945.62|10
1608569390000|2020-12-21 16:49:50|5984.15|5946.15|5984.64|5946.64|5984.65|5946.65|5983.8|5945.8|10
1608569400000|2020-12-21 16:50:00|5984.51|5946.51|5985.29|5947.29|5985.5|5947.5|5984.22|5946.22|10
1608569410000|2020-12-21 16:50:10|5985.18|5947.18|5985.65|5947.65|5985.71|5947.71|5985.09|5947.09|8
1608569420000|2020-12-21 16:50:20|5985.78|5947.78|5985.33|5947.33|5985.96|5947.96|5985.33|5947.33|9
1608569430000|2020-12-21 16:50:30|5985.41|5947.41|5985.82|5947.82|5985.82|5947.82|5985.21|5947.21|10
1608569440000|2020-12-21 16:50:40|5985.97|5947.97|5987.1|5949.1|5987.39|5949.39|5985.97|5947.97|9
1608569450000|2020-12-21 16:50:50|5987.45|5949.45|5985.53|5947.53|5987.83|5949.83|5985.53|5947.53|10
1608569460000|2020-12-21 16:51:00|5985.46|5947.46|5985.03|5947.03|5985.52|5947.52|5985|5947|9
1608569470000|2020-12-21 16:51:10|5985.05|5947.05|5984.51|5946.51|5985.4|5947.4|5984.51|5946.51|9
1608569480000|2020-12-21 16:51:20|5984.48|5946.48|5983.83|5945.83|5984.48|5946.48|5983.76|5945.76|10
1608569490000|2020-12-21 16:51:30|5983.6|5945.6|5982.09|5944.09|5984.03|5946.03|5982.09|5944.09|10
1608569500000|2020-12-21 16:51:40|5981.97|5943.97|5980.33|5942.33|5981.97|5943.97|5980.33|5942.33|10
1608569510000|2020-12-21 16:51:50|5980.36|5942.36|5979.75|5941.75|5980.46|5942.46|5979.65|5941.65|10
1608569520000|2020-12-21 16:52:00|5979.88|5941.88|5979.97|5941.97|5980.1|5942.1|5979.74|5941.74|10
1608569530000|2020-12-21 16:52:10|5979.83|5941.83|5979.19|5941.19|5979.85|5941.85|5979.19|5941.19|10
1608569540000|2020-12-21 16:52:20|5978.82|5940.82|5978.29|5940.29|5978.82|5940.82|5978.29|5940.29|10
1608569550000|2020-12-21 16:52:30|5977.75|5939.75|5978.29|5940.29|5978.29|5940.29|5977.72|5939.72|10
1608569560000|2020-12-21 16:52:40|5978.28|5940.28|5977.7|5939.7|5978.47|5940.47|5977.7|5939.7|9
1608569570000|2020-12-21 16:52:50|5977.28|5939.28|5977.14|5939.14|5977.43|5939.43|5976.82|5938.82|10
1608569580000|2020-12-21 16:53:00|5977.23|5939.23|5975.7|5937.7|5977.23|5939.23|5975.7|5937.7|10
1608569590000|2020-12-21 16:53:10|5975.75|5937.75|5975.27|5937.27|5975.92|5937.92|5975.27|5937.27|10
1608569600000|2020-12-21 16:53:20|5975.22|5937.22|5975.09|5937.09|5975.36|5937.36|5975.04|5937.04|10
1608569610000|2020-12-21 16:53:30|5974.65|5936.65|5973.74|5935.74|5974.65|5936.65|5973.74|5935.74|10
1608569620000|2020-12-21 16:53:40|5973.37|5935.37|5972.05|5934.05|5973.37|5935.37|5972.05|5934.05|8
1608569630000|2020-12-21 16:53:50|5972.01|5934.01|5971.75|5933.75|5972.26|5934.26|5971.75|5933.75|10
1608569640000|2020-12-21 16:54:00|5971.61|5933.61|5971.43|5933.43|5971.61|5933.61|5971.02|5933.02|10
1608569650000|2020-12-21 16:54:10|5971.47|5933.47|5971.03|5933.03|5971.58|5933.58|5971.03|5933.03|10
1608569660000|2020-12-21 16:54:20|5970.44|5932.44|5969.46|5931.46|5970.44|5932.44|5969.21|5931.21|10
1608569670000|2020-12-21 16:54:30|5969.56|5931.56|5971.52|5933.52|5971.52|5933.52|5969.56|5931.56|9
1608569680000|2020-12-21 16:54:40|5971.36|5933.36|5971.8|5933.8|5971.94|5933.94|5971.26|5933.26|10
1608569690000|2020-12-21 16:54:50|5971.81|5933.81|5972.65|5934.65|5972.65|5934.65|5971.81|5933.81|9
1608569700000|2020-12-21 16:55:00|5972.27|5934.27|5971.76|5933.76|5972.29|5934.29|5971.76|5933.76|10
1608569710000|2020-12-21 16:55:10|5971.34|5933.34|5970.78|5932.78|5971.42|5933.42|5970.78|5932.78|9
1608569720000|2020-12-21 16:55:20|5970.57|5932.57|5969.92|5931.92|5970.57|5932.57|5969.92|5931.92|10
1608569730000|2020-12-21 16:55:30|5969.77|5931.77|5969.06|5931.06|5969.78|5931.78|5969.06|5931.06|10
1608569740000|2020-12-21 16:55:40|5968.91|5930.91|5968.4|5930.4|5968.91|5930.91|5968.28|5930.28|8
1608569750000|2020-12-21 16:55:50|5968.24|5930.24|5967.75|5929.75|5968.24|5930.24|5967.68|5929.68|10
1608569760000|2020-12-21 16:56:00|5967.8|5929.8|5967.88|5929.88|5968.07|5930.07|5967.8|5929.8|9
1608569770000|2020-12-21 16:56:10|5967.87|5929.87|5967.11|5929.11|5967.96|5929.96|5967.02|5929.02|10
1608569780000|2020-12-21 16:56:20|5966.9|5928.9|5966.14|5928.14|5966.9|5928.9|5966.07|5928.07|9
1608569790000|2020-12-21 16:56:30|5965.88|5927.88|5965.07|5927.07|5965.88|5927.88|5965.07|5927.07|10
1608569800000|2020-12-21 16:56:40|5964.77|5926.77|5963.55|5925.55|5964.77|5926.77|5963.55|5925.55|10
1608569810000|2020-12-21 16:56:50|5963.49|5925.49|5963.52|5925.52|5963.53|5925.53|5963.23|5925.23|8
1608569820000|2020-12-21 16:57:00|5963.61|5925.61|5963.78|5925.78|5963.88|5925.88|5963.61|5925.61|9
1608569830000|2020-12-21 16:57:10|5964.06|5926.06|5964.54|5926.54|5964.54|5926.54|5964.06|5926.06|10
1608569840000|2020-12-21 16:57:20|5964.55|5926.55|5964.98|5926.98|5964.98|5926.98|5964.45|5926.45|9
1608569850000|2020-12-21 16:57:30|5965.08|5927.08|5964.75|5926.75|5965.08|5927.08|5964.44|5926.44|10
1608569860000|2020-12-21 16:57:40|5964.55|5926.55|5964.86|5926.86|5964.95|5926.95|5964.46|5926.46|10
1608569870000|2020-12-21 16:57:50|5964.95|5926.95|5964.71|5926.71|5965.03|5927.03|5964.47|5926.47|10
1608569880000|2020-12-21 16:58:00|5964.62|5926.62|5964.65|5926.65|5964.82|5926.82|5964.62|5926.62|9
1608569890000|2020-12-21 16:58:10|5964.44|5926.44|5964.32|5926.32|5964.44|5926.44|5963.98|5925.98|8
1608569900000|2020-12-21 16:58:20|5964.29|5926.29|5964.8|5926.8|5964.8|5926.8|5964.17|5926.17|10
1608569910000|2020-12-21 16:58:30|5964.69|5926.69|5963.87|5925.87|5964.69|5926.69|5963.63|5925.63|10
1608569920000|2020-12-21 16:58:40|5963.92|5925.92|5964.15|5926.15|5964.18|5926.18|5963.92|5925.92|9
1608569930000|2020-12-21 16:58:50|5963.86|5925.86|5960.44|5922.44|5963.86|5925.86|5960.44|5922.44|10
1608569940000|2020-12-21 16:59:00|5959.7|5921.7|5958.24|5920.24|5959.9|5921.9|5958.24|5920.24|10
1608569950000|2020-12-21 16:59:10|5958.23|5920.23|5955.9|5917.9|5958.23|5920.23|5955.9|5917.9|10
1608569960000|2020-12-21 16:59:20|5955.11|5917.11|5954.47|5916.47|5955.2|5917.2|5954.47|5916.47|10
1608569970000|2020-12-21 16:59:30|5954.18|5916.18|5955.21|5917.21|5955.21|5917.21|5954.18|5916.18|10
1608569980000|2020-12-21 16:59:40|5956.37|5918.37|5957.49|5919.49|5957.69|5919.69|5955.98|5917.98|10
1608569990000|2020-12-21 16:59:50|5957.67|5919.67|5957.42|5919.42|5957.67|5919.67|5956.93|5918.93|10
1608570000000|2020-12-21 17:00:00|5957.48|5919.48|5957.62|5919.62|5957.76|5919.76|5957.26|5919.26|10
1608570010000|2020-12-21 17:00:10|5957.57|5919.57|5955.38|5917.38|5957.57|5919.57|5954.32|5916.32|10
1608570020000|2020-12-21 17:00:20|5955.75|5917.75|5945.74|5907.74|5955.75|5917.75|5945.34|5907.34|10
1608570030000|2020-12-21 17:00:30|5945.9|5907.9|5945.34|5907.34|5946.33|5908.33|5945.13|5907.13|10
1608570040000|2020-12-21 17:00:40|5945.36|5907.36|5945.21|5907.21|5945.77|5907.77|5945.21|5907.21|8
1608570050000|2020-12-21 17:00:50|5945.25|5907.25|5945.78|5907.78|5945.91|5907.91|5945.25|5907.25|10
1608570060000|2020-12-21 17:01:00|5945.94|5907.94|5945.35|5907.35|5945.94|5907.94|5945.35|5907.35|10
1608570070000|2020-12-21 17:01:10|5945.49|5907.49|5946.62|5908.62|5946.62|5908.62|5945.49|5907.49|10
1608570080000|2020-12-21 17:01:20|5946.93|5908.93|5947.01|5909.01|5947.14|5909.14|5946.7|5908.7|10
1608570090000|2020-12-21 17:01:30|5947.16|5909.16|5946.24|5908.24|5947.16|5909.16|5945.86|5907.86|10
1608570100000|2020-12-21 17:01:40|5945.9|5907.9|5944.6|5906.6|5945.9|5907.9|5944.6|5906.6|10
1608570110000|2020-12-21 17:01:50|5944.35|5906.35|5941.45|5903.45|5944.35|5906.35|5941.45|5903.45|10
1608570120000|2020-12-21 17:02:00|5941.28|5903.28|5940.39|5902.39|5941.28|5903.28|5940.1|5902.1|9
1608570130000|2020-12-21 17:02:10|5940.82|5902.82|5941.32|5903.32|5941.35|5903.35|5940.79|5902.79|10
1608570140000|2020-12-21 17:02:20|5941.2|5903.2|5941.31|5903.31|5941.36|5903.36|5940.99|5902.99|9
1608570150000|2020-12-21 17:02:30|5941.47|5903.47|5942.27|5904.27|5942.27|5904.27|5941.32|5903.32|9
1608570160000|2020-12-21 17:02:40|5942.38|5904.38|5941.5|5903.5|5942.38|5904.38|5941.38|5903.38|10
1608570170000|2020-12-21 17:02:50|5941.45|5903.45|5941.36|5903.36|5941.66|5903.66|5941.18|5903.18|9
1608570180000|2020-12-21 17:03:00|5941.05|5903.05|5941.17|5903.17|5941.17|5903.17|5940.74|5902.74|9
1608570190000|2020-12-21 17:03:10|5941.28|5903.28|5941.1|5903.1|5941.28|5903.28|5940.95|5902.95|10
1608570200000|2020-12-21 17:03:20|5941.2|5903.2|5942.99|5904.99|5942.99|5904.99|5941.2|5903.2|9
1608570210000|2020-12-21 17:03:30|5943.24|5905.24|5945.11|5907.11|5945.18|5907.18|5943.24|5905.24|10
1608570220000|2020-12-21 17:03:40|5945.4|5907.4|5946.13|5908.13|5946.15|5908.15|5945.4|5907.4|9
1608570230000|2020-12-21 17:03:50|5946.27|5908.27|5947.08|5909.08|5947.14|5909.14|5946.27|5908.27|10
1608570240000|2020-12-21 17:04:00|5947.14|5909.14|5947.56|5909.56|5947.65|5909.65|5947.14|5909.14|9
1608570250000|2020-12-21 17:04:10|5947.84|5909.84|5948.9|5910.9|5948.9|5910.9|5947.25|5909.25|10
1608570260000|2020-12-21 17:04:20|5949.38|5911.38|5951.55|5913.55|5951.55|5913.55|5949.38|5911.38|10
1608570270000|2020-12-21 17:04:30|5951.66|5913.66|5952.3|5914.3|5952.4|5914.4|5951.43|5913.43|10
1608570280000|2020-12-21 17:04:40|5952.48|5914.48|5952.64|5914.64|5952.82|5914.82|5952.48|5914.48|10
1608570290000|2020-12-21 17:04:50|5952.76|5914.76|5952.42|5914.42|5952.76|5914.76|5952.42|5914.42|10
1608570300000|2020-12-21 17:05:00|5953.01|5915.01|5951.13|5913.13|5953.14|5915.14|5951.13|5913.13|10
1608570310000|2020-12-21 17:05:10|5950.9|5912.9|5949.6|5911.6|5950.9|5912.9|5949.59|5911.59|9
1608570320000|2020-12-21 17:05:20|5949.63|5911.63|5949.47|5911.47|5949.87|5911.87|5949.47|5911.47|8
1608570330000|2020-12-21 17:05:30|5949.36|5911.36|5949.26|5911.26|5949.39|5911.39|5948.89|5910.89|9
1608570340000|2020-12-21 17:05:40|5949.22|5911.22|5949.6|5911.6|5949.6|5911.6|5949.17|5911.17|10
1608570350000|2020-12-21 17:05:50|5949.61|5911.61|5948.17|5910.17|5949.61|5911.61|5948.17|5910.17|10
1608570360000|2020-12-21 17:06:00|5948.16|5910.16|5950.16|5912.16|5950.16|5912.16|5948.16|5910.16|10
1608570370000|2020-12-21 17:06:10|5950.41|5912.41|5951.09|5913.09|5951.09|5913.09|5950.41|5912.41|10
1608570380000|2020-12-21 17:06:20|5950.92|5912.92|5951.66|5913.66|5951.74|5913.74|5950.92|5912.92|10
1608570390000|2020-12-21 17:06:30|5951.73|5913.73|5952.23|5914.23|5952.25|5914.25|5951.73|5913.73|9
1608570400000|2020-12-21 17:06:40|5952.4|5914.4|5953.05|5915.05|5953.05|5915.05|5952.4|5914.4|10
1608570410000|2020-12-21 17:06:50|5953.01|5915.01|5953.56|5915.56|5953.73|5915.73|5953.01|5915.01|9
1608570420000|2020-12-21 17:07:00|5953.46|5915.46|5953.34|5915.34|5953.46|5915.46|5952.58|5914.58|10
1608570430000|2020-12-21 17:07:10|5953.32|5915.32|5956.71|5918.71|5956.71|5918.71|5953.32|5915.32|10
1608570440000|2020-12-21 17:07:20|5956.92|5918.92|5958.06|5920.06|5958.06|5920.06|5956.92|5918.92|10
1608570450000|2020-12-21 17:07:30|5957.94|5919.94|5958.3|5920.3|5958.88|5920.88|5957.89|5919.89|10
1608570460000|2020-12-21 17:07:40|5958.07|5920.07|5957.36|5919.36|5958.07|5920.07|5957.32|5919.32|10
1608570470000|2020-12-21 17:07:50|5957.34|5919.34|5955.95|5917.95|5957.34|5919.34|5955.95|5917.95|10
1608570480000|2020-12-21 17:08:00|5955.93|5917.93|5954.35|5916.35|5955.93|5917.93|5954.35|5916.35|10
1608570490000|2020-12-21 17:08:10|5954.26|5916.26|5953.31|5915.31|5954.26|5916.26|5953.22|5915.22|10
1608570500000|2020-12-21 17:08:20|5953.3|5915.3|5951.15|5913.15|5953.4|5915.4|5951.15|5913.15|9
1608570510000|2020-12-21 17:08:30|5950.31|5912.31|5947.59|5909.59|5950.31|5912.31|5947.59|5909.59|10
1608570520000|2020-12-21 17:08:40|5947.42|5909.42|5946.04|5908.04|5947.42|5909.42|5946.04|5908.04|10
1608570530000|2020-12-21 17:08:50|5946.5|5908.5|5945.32|5907.32|5946.5|5908.5|5945.32|5907.32|9
1608570540000|2020-12-21 17:09:00|5945.26|5907.26|5945.3|5907.3|5945.3|5907.3|5944.77|5906.77|10
1608570550000|2020-12-21 17:09:10|5945.12|5907.12|5944.22|5906.22|5945.55|5907.55|5944.22|5906.22|10
1608570560000|2020-12-21 17:09:20|5944.17|5906.17|5943.73|5905.73|5944.17|5906.17|5943.63|5905.63|10
1608570570000|2020-12-21 17:09:30|5943.69|5905.69|5944.61|5906.61|5944.61|5906.61|5943.4|5905.4|9
1608570580000|2020-12-21 17:09:40|5944.65|5906.65|5945.33|5907.33|5945.33|5907.33|5944.63|5906.63|10
1608570590000|2020-12-21 17:09:50|5945.31|5907.31|5944.55|5906.55|5945.36|5907.36|5944.49|5906.49|10
1608570600000|2020-12-21 17:10:00|5944.47|5906.47|5944.08|5906.08|5944.57|5906.57|5944.08|5906.08|10
1608570610000|2020-12-21 17:10:10|5944.13|5906.13|5943.57|5905.57|5944.19|5906.19|5943.57|5905.57|9
1608570620000|2020-12-21 17:10:20|5943.67|5905.67|5944.04|5906.04|5944.04|5906.04|5943.55|5905.55|9
1608570630000|2020-12-21 17:10:30|5943.74|5905.74|5943.6|5905.6|5944.45|5906.45|5943.6|5905.6|9
1608570640000|2020-12-21 17:10:40|5943.53|5905.53|5945.31|5907.31|5945.31|5907.31|5943.27|5905.27|9
1608570650000|2020-12-21 17:10:50|5945.52|5907.52|5946.37|5908.37|5946.47|5908.47|5945.52|5907.52|10
1608570660000|2020-12-21 17:11:00|5946.64|5908.64|5947.64|5909.64|5948.06|5910.06|5946.61|5908.61|10
1608570670000|2020-12-21 17:11:10|5947.79|5909.79|5947.44|5909.44|5947.79|5909.79|5947.44|5909.44|10
1608570680000|2020-12-21 17:11:20|5947.34|5909.34|5946.16|5908.16|5947.34|5909.34|5946.16|5908.16|10
1608570690000|2020-12-21 17:11:30|5945.9|5907.9|5945.27|5907.27|5945.9|5907.9|5945.27|5907.27|10
1608570700000|2020-12-21 17:11:40|5945.23|5907.23|5944.89|5906.89|5945.23|5907.23|5944.63|5906.63|10
1608570710000|2020-12-21 17:11:50|5944.56|5906.56|5944.56|5906.56|5944.66|5906.66|5944.5|5906.5|10
1608570720000|2020-12-21 17:12:00|5944.51|5906.51|5944.1|5906.1|5944.69|5906.69|5944.1|5906.1|9
1608570730000|2020-12-21 17:12:10|5944.12|5906.12|5944.65|5906.65|5945.38|5907.38|5944.12|5906.12|9
1608570740000|2020-12-21 17:12:20|5944.64|5906.64|5944.09|5906.09|5944.81|5906.81|5944.09|5906.09|10
1608570750000|2020-12-21 17:12:30|5943.87|5905.87|5943.17|5905.17|5943.95|5905.95|5943.17|5905.17|9
1608570760000|2020-12-21 17:12:40|5943.26|5905.26|5943.95|5905.95|5943.95|5905.95|5943.26|5905.26|10
1608570770000|2020-12-21 17:12:50|5944|5906|5944.76|5906.76|5944.76|5906.76|5944|5906|10
1608570780000|2020-12-21 17:13:00|5944.63|5906.63|5945.26|5907.26|5945.26|5907.26|5944.63|5906.63|9
1608570790000|2020-12-21 17:13:10|5945.51|5907.51|5945.64|5907.64|5945.7|5907.7|5945.41|5907.41|9
1608570800000|2020-12-21 17:13:20|5945.69|5907.69|5945.69|5907.69|5945.84|5907.84|5945.59|5907.59|7
1608570810000|2020-12-21 17:13:30|5945.72|5907.72|5944.33|5906.33|5945.76|5907.76|5944.33|5906.33|10
1608570820000|2020-12-21 17:13:40|5944.23|5906.23|5941.27|5903.27|5944.23|5906.23|5941.27|5903.27|10
1608570830000|2020-12-21 17:13:50|5941.2|5903.2|5941.29|5903.29|5941.41|5903.41|5941.03|5903.03|10
1608570840000|2020-12-21 17:14:00|5941.93|5903.93|5942.56|5904.56|5942.58|5904.58|5941.8|5903.8|10
1608570850000|2020-12-21 17:14:10|5942.51|5904.51|5940.7|5902.7|5942.64|5904.64|5940.7|5902.7|9
1608570860000|2020-12-21 17:14:20|5940.87|5902.87|5939.88|5901.88|5940.87|5902.87|5939.88|5901.88|10
1608570870000|2020-12-21 17:14:30|5939.85|5901.85|5940.47|5902.47|5940.62|5902.62|5939.68|5901.68|10
1608570880000|2020-12-21 17:14:40|5940.61|5902.61|5941.53|5903.53|5941.53|5903.53|5940.61|5902.61|10
1608570890000|2020-12-21 17:14:50|5941.38|5903.38|5940.43|5902.43|5941.45|5903.45|5940.43|5902.43|10
1608570900000|2020-12-21 17:15:00|5940.35|5902.35|5939.15|5901.15|5940.35|5902.35|5939.15|5901.15|10
1608570910000|2020-12-21 17:15:10|5939.22|5901.22|5939.4|5901.4|5939.44|5901.44|5939.17|5901.17|10
1608570920000|2020-12-21 17:15:20|5939.41|5901.41|5939.01|5901.01|5939.49|5901.49|5939.01|5901.01|10
1608570930000|2020-12-21 17:15:30|5938.96|5900.96|5938.64|5900.64|5939.16|5901.16|5938.62|5900.62|9
1608570940000|2020-12-21 17:15:40|5938.59|5900.59|5939.43|5901.43|5939.43|5901.43|5938.59|5900.59|10
1608570950000|2020-12-21 17:15:50|5939.65|5901.65|5940.57|5902.57|5940.63|5902.63|5939.65|5901.65|10
1608570960000|2020-12-21 17:16:00|5940.43|5902.43|5940.44|5902.44|5940.79|5902.79|5940.43|5902.43|10
1608570970000|2020-12-21 17:16:10|5940.25|5902.25|5938.9|5900.9|5940.38|5902.38|5938.9|5900.9|10
1608570980000|2020-12-21 17:16:20|5938.77|5900.77|5938.07|5900.07|5938.79|5900.79|5938.07|5900.07|10
1608570990000|2020-12-21 17:16:30|5937.97|5899.97|5936.59|5898.59|5937.97|5899.97|5936.59|5898.59|10
1608571000000|2020-12-21 17:16:40|5936.71|5898.71|5935.74|5897.74|5936.71|5898.71|5935.74|5897.74|10
1608571010000|2020-12-21 17:16:50|5935.53|5897.53|5935.4|5897.4|5935.56|5897.56|5935.2|5897.2|9
1608571020000|2020-12-21 17:17:00|5935.15|5897.15|5934.16|5896.16|5935.15|5897.15|5934.16|5896.16|9
1608571030000|2020-12-21 17:17:10|5934.02|5896.02|5931.82|5893.82|5934.02|5896.02|5931.82|5893.82|10
1608571040000|2020-12-21 17:17:20|5931.68|5893.68|5930.44|5892.44|5931.68|5893.68|5930.37|5892.37|10
1608571050000|2020-12-21 17:17:30|5930.75|5892.75|5933.64|5895.64|5933.64|5895.64|5930.75|5892.75|10
1608571060000|2020-12-21 17:17:40|5933.84|5895.84|5934.36|5896.36|5934.48|5896.48|5933.79|5895.79|9
1608571070000|2020-12-21 17:17:50|5934.43|5896.43|5933.37|5895.37|5934.43|5896.43|5933.19|5895.19|9
1608571080000|2020-12-21 17:18:00|5932.94|5894.94|5931.43|5893.43|5932.94|5894.94|5931.43|5893.43|10
1608571090000|2020-12-21 17:18:10|5931.37|5893.37|5928.89|5890.89|5931.37|5893.37|5928.89|5890.89|10
1608571100000|2020-12-21 17:18:20|5928.41|5890.41|5926.61|5888.61|5928.41|5890.41|5926.4|5888.4|10
1608571110000|2020-12-21 17:18:30|5926.69|5888.69|5926.62|5888.62|5926.87|5888.87|5926.62|5888.62|9
1608571120000|2020-12-21 17:18:40|5926.6|5888.6|5925.72|5887.72|5926.6|5888.6|5925.72|5887.72|9
1608571130000|2020-12-21 17:18:50|5925.27|5887.27|5923.61|5885.61|5925.27|5887.27|5923.61|5885.61|10
1608571140000|2020-12-21 17:19:00|5923.42|5885.42|5923.11|5885.11|5923.42|5885.42|5922.95|5884.95|8
1608571150000|2020-12-21 17:19:10|5923.03|5885.03|5920.01|5882.01|5923.03|5885.03|5919.81|5881.81|10
1608571160000|2020-12-21 17:19:20|5920|5882|5919.16|5881.16|5920|5882|5919.05|5881.05|10
1608571170000|2020-12-21 17:19:30|5919.06|5881.06|5917.3|5879.3|5919.06|5881.06|5917.3|5879.3|10
1608571180000|2020-12-21 17:19:40|5917.18|5879.18|5913.4|5875.4|5917.18|5879.18|5913.24|5875.24|10
1608571190000|2020-12-21 17:19:50|5913.41|5875.41|5912.57|5874.57|5913.41|5875.41|5912.41|5874.41|9
1608571200000|2020-12-21 17:20:00|5912.64|5874.64|5913|5875|5913.1|5875.1|5912.58|5874.58|10
1608571210000|2020-12-21 17:20:10|5912.79|5874.79|5912.15|5874.15|5913.13|5875.13|5912.05|5874.05|9
1608571220000|2020-12-21 17:20:20|5911.85|5873.85|5907.82|5869.82|5911.85|5873.85|5907.45|5869.45|10
1608571230000|2020-12-21 17:20:30|5907.52|5869.52|5903.41|5865.41|5907.52|5869.52|5903.41|5865.41|10
1608571240000|2020-12-21 17:20:40|5903.22|5865.22|5900.44|5862.44|5903.29|5865.29|5900.44|5862.44|10
1608571250000|2020-12-21 17:20:50|5899.48|5861.48|5896.67|5858.67|5899.48|5861.48|5896.67|5858.67|10
1608571260000|2020-12-21 17:21:00|5896.38|5858.38|5893.18|5855.18|5896.38|5858.38|5893.18|5855.18|9
1608571270000|2020-12-21 17:21:10|5893.16|5855.16|5890.28|5852.28|5893.16|5855.16|5889.39|5851.39|10
1608571280000|2020-12-21 17:21:20|5889.65|5851.65|5886.8|5848.8|5889.72|5851.72|5886.8|5848.8|10
1608571290000|2020-12-21 17:21:30|5886.09|5848.09|5882.07|5844.07|5886.09|5848.09|5882.07|5844.07|10
1608571300000|2020-12-21 17:21:40|5881.86|5843.86|5883.93|5845.93|5883.93|5845.93|5881.86|5843.86|10
1608571310000|2020-12-21 17:21:50|5882.73|5844.73|5880.97|5842.97|5884.12|5846.12|5880.97|5842.97|10
1608571320000|2020-12-21 17:22:00|5879.82|5841.82|5868.3|5830.3|5879.82|5841.82|5867.75|5829.75|10
1608571330000|2020-12-21 17:22:10|5868.65|5830.65|5875.39|5837.39|5875.39|5837.39|5868.65|5830.65|10
1608571340000|2020-12-21 17:22:20|5875.53|5837.53|5874.15|5836.15|5875.66|5837.66|5873.98|5835.98|10
1608571350000|2020-12-21 17:22:30|5873.78|5835.78|5878.32|5840.32|5878.32|5840.32|5873.77|5835.77|10
1608571360000|2020-12-21 17:22:40|5878.31|5840.31|5880.33|5842.33|5880.92|5842.92|5878.31|5840.31|10
1608571370000|2020-12-21 17:22:50|5880.5|5842.5|5873.18|5835.18|5880.5|5842.5|5873.18|5835.18|9
1608571380000|2020-12-21 17:23:00|5871.37|5833.37|5873.97|5835.97|5873.97|5835.97|5870.75|5832.75|10
1608571390000|2020-12-21 17:23:10|5873.59|5835.59|5869.45|5831.45|5873.59|5835.59|5869.45|5831.45|10
1608571400000|2020-12-21 17:23:20|5868.52|5830.52|5863.41|5825.41|5868.52|5830.52|5863.4|5825.4|9
1608571410000|2020-12-21 17:23:30|5863.4|5825.4|5855.24|5817.24|5863.47|5825.47|5855.24|5817.24|10
1608571420000|2020-12-21 17:23:40|5854.12|5816.12|5844.89|5806.89|5854.12|5816.12|5844.89|5806.89|10
1608571430000|2020-12-21 17:23:50|5843.29|5805.29|5834.14|5796.14|5843.29|5805.29|5834.14|5796.14|10
1608571440000|2020-12-21 17:24:00|5832.1|5794.1|5830.75|5792.75|5832.1|5794.1|5829.8|5791.8|10
1608571450000|2020-12-21 17:24:10|5830.36|5792.36|5835.39|5797.39|5835.39|5797.39|5828.69|5790.69|10
1608571460000|2020-12-21 17:24:20|5838.25|5800.25|5845.09|5807.09|5845.09|5807.09|5838.25|5800.25|10
1608571470000|2020-12-21 17:24:30|5845.12|5807.12|5845.16|5807.16|5845.59|5807.59|5844.6|5806.6|10
1608571480000|2020-12-21 17:24:40|5845.07|5807.07|5845.84|5807.84|5845.94|5807.94|5844.59|5806.59|10
1608571490000|2020-12-21 17:24:50|5845.89|5807.89|5842|5804|5845.89|5807.89|5842|5804|10
1608571500000|2020-12-21 17:25:00|5841.14|5803.14|5841.04|5803.04|5841.14|5803.14|5840.16|5802.16|10
1608571510000|2020-12-21 17:25:10|5840.78|5802.78|5838.55|5800.55|5840.78|5802.78|5837.89|5799.89|10
1608571520000|2020-12-21 17:25:20|5840.03|5802.03|5841.4|5803.4|5842.18|5804.18|5840.03|5802.03|10
1608571530000|2020-12-21 17:25:30|5841|5803|5841.13|5803.13|5841.26|5803.26|5839.95|5801.95|10
1608571540000|2020-12-21 17:25:40|5841.46|5803.46|5842.97|5804.97|5843.15|5805.15|5841.46|5803.46|10
1608571550000|2020-12-21 17:25:50|5843.1|5805.1|5843.38|5805.38|5843.49|5805.49|5842.27|5804.27|10
1608571560000|2020-12-21 17:26:00|5843.43|5805.43|5843.53|5805.53|5843.76|5805.76|5843.39|5805.39|10
1608571570000|2020-12-21 17:26:10|5843.22|5805.22|5842.88|5804.88|5843.56|5805.56|5842.52|5804.52|10
1608571580000|2020-12-21 17:26:20|5844.51|5806.51|5848.8|5810.8|5848.8|5810.8|5844.51|5806.51|10
1608571590000|2020-12-21 17:26:30|5849.52|5811.52|5851.75|5813.75|5851.75|5813.75|5849.52|5811.52|10
1608571600000|2020-12-21 17:26:40|5850.46|5812.46|5850.94|5812.94|5851.62|5813.62|5849.22|5811.22|10
1608571610000|2020-12-21 17:26:50|5851.05|5813.05|5852.66|5814.66|5852.66|5814.66|5851.05|5813.05|10
1608571620000|2020-12-21 17:27:00|5852.52|5814.52|5855.03|5817.03|5855.03|5817.03|5852.52|5814.52|10
1608571630000|2020-12-21 17:27:10|5854.61|5816.61|5858.2|5820.2|5858.29|5820.29|5854.61|5816.61|10
1608571640000|2020-12-21 17:27:20|5859.46|5821.46|5862.27|5824.27|5863.18|5825.18|5859.46|5821.46|10
1608571650000|2020-12-21 17:27:30|5862.02|5824.02|5862.06|5824.06|5862.13|5824.13|5861.24|5823.24|10
1608571660000|2020-12-21 17:27:40|5862.05|5824.05|5858.21|5820.21|5862.05|5824.05|5857.92|5819.92|10
1608571670000|2020-12-21 17:27:50|5857.96|5819.96|5855.82|5817.82|5857.96|5819.96|5855.82|5817.82|10
1608571680000|2020-12-21 17:28:00|5854.99|5816.99|5850.31|5812.31|5854.99|5816.99|5850.29|5812.29|10
1608571690000|2020-12-21 17:28:10|5849.91|5811.91|5850.37|5812.37|5850.84|5812.84|5849.03|5811.03|10
1608571700000|2020-12-21 17:28:20|5850.16|5812.16|5846.7|5808.7|5850.16|5812.16|5846.7|5808.7|10
1608571710000|2020-12-21 17:28:30|5846.01|5808.01|5841.58|5803.58|5846.01|5808.01|5841.58|5803.58|10
1608571720000|2020-12-21 17:28:40|5840.17|5802.17|5833.31|5795.31|5840.17|5802.17|5833.31|5795.31|10
1608571730000|2020-12-21 17:28:50|5833.43|5795.43|5830.73|5792.73|5833.46|5795.46|5830.61|5792.61|10
1608571740000|2020-12-21 17:29:00|5830.78|5792.78|5829.68|5791.68|5830.78|5792.78|5829.61|5791.61|9
1608571750000|2020-12-21 17:29:10|5829.77|5791.77|5827.68|5789.68|5829.77|5791.77|5827.29|5789.29|10
1608571760000|2020-12-21 17:29:20|5827.98|5789.98|5832.13|5794.13|5832.13|5794.13|5827.98|5789.98|10
1608571770000|2020-12-21 17:29:30|5832.93|5794.93|5834.37|5796.37|5834.8|5796.8|5832.93|5794.93|10
1608571780000|2020-12-21 17:29:40|5833.99|5795.99|5834.32|5796.32|5834.33|5796.33|5833.7|5795.7|10
1608571790000|2020-12-21 17:29:50|5833.88|5795.88|5835.64|5797.64|5835.64|5797.64|5833.88|5795.88|10
1608571800000|2020-12-21 17:30:00|5837.07|5799.07|5841.22|5803.22|5841.54|5803.54|5837.07|5799.07|10
1608571810000|2020-12-21 17:30:10|5841.69|5803.69|5844.6|5806.6|5844.69|5806.69|5841.69|5803.69|10
1608571820000|2020-12-21 17:30:20|5845.04|5807.04|5846.38|5808.38|5846.48|5808.48|5844.99|5806.99|10
1608571830000|2020-12-21 17:30:30|5846.49|5808.49|5850.18|5812.18|5850.18|5812.18|5846.49|5808.49|10
1608571840000|2020-12-21 17:30:40|5852.32|5814.32|5859.49|5821.49|5859.49|5821.49|5852.32|5814.32|10
1608571850000|2020-12-21 17:30:50|5860.44|5822.44|5861.14|5823.14|5861.66|5823.66|5860.44|5822.44|10
1608571860000|2020-12-21 17:31:00|5860.77|5822.77|5854.11|5816.11|5860.79|5822.79|5854.11|5816.11|10
1608571870000|2020-12-21 17:31:10|5854.69|5816.69|5853.72|5815.72|5854.69|5816.69|5853.32|5815.32|8
1608571880000|2020-12-21 17:31:20|5854.1|5816.1|5855.67|5817.67|5855.68|5817.68|5853.94|5815.94|10
1608571890000|2020-12-21 17:31:30|5856.15|5818.15|5857.24|5819.24|5857.39|5819.39|5856.15|5818.15|9
1608571900000|2020-12-21 17:31:40|5857.25|5819.25|5859.29|5821.29|5859.29|5821.29|5857.25|5819.25|10
1608571910000|2020-12-21 17:31:50|5859.54|5821.54|5860.67|5822.67|5860.68|5822.68|5859.54|5821.54|10
1608571920000|2020-12-21 17:32:00|5861.01|5823.01|5859.91|5821.91|5861.97|5823.97|5859.91|5821.91|10
1608571930000|2020-12-21 17:32:10|5859.9|5821.9|5850.4|5812.4|5859.9|5821.9|5850.4|5812.4|9
1608571940000|2020-12-21 17:32:20|5848.98|5810.98|5844.72|5806.72|5848.98|5810.98|5844.72|5806.72|10
1608571950000|2020-12-21 17:32:30|5843.87|5805.87|5841.87|5803.87|5843.87|5805.87|5841.78|5803.78|9
1608571960000|2020-12-21 17:32:40|5841.49|5803.49|5843.4|5805.4|5843.4|5805.4|5841.49|5803.49|10
1608571970000|2020-12-21 17:32:50|5843.64|5805.64|5844.49|5806.49|5844.49|5806.49|5843.64|5805.64|10
1608571980000|2020-12-21 17:33:00|5844.6|5806.6|5850.32|5812.32|5850.32|5812.32|5844.6|5806.6|10
1608571990000|2020-12-21 17:33:10|5851.43|5813.43|5853.76|5815.76|5854.07|5816.07|5851.43|5813.43|10
1608572000000|2020-12-21 17:33:20|5854.09|5816.09|5855.88|5817.88|5855.94|5817.94|5854.09|5816.09|10
1608572010000|2020-12-21 17:33:30|5855.98|5817.98|5855.75|5817.75|5857.77|5819.77|5855.75|5817.75|10
1608572020000|2020-12-21 17:33:40|5855.43|5817.43|5852.66|5814.66|5855.43|5817.43|5852.58|5814.58|10
1608572030000|2020-12-21 17:33:50|5853.46|5815.46|5853.23|5815.23|5853.58|5815.58|5852.83|5814.83|10
1608572040000|2020-12-21 17:34:00|5853.34|5815.34|5853.79|5815.79|5854.14|5816.14|5853.34|5815.34|10
1608572050000|2020-12-21 17:34:10|5853.97|5815.97|5853.46|5815.46|5854.21|5816.21|5852.84|5814.84|10
1608572060000|2020-12-21 17:34:20|5853.41|5815.41|5848.99|5810.99|5853.73|5815.73|5848.99|5810.99|10
1608572070000|2020-12-21 17:34:30|5847.62|5809.62|5842.68|5804.68|5847.62|5809.62|5842.4|5804.4|10
1608572080000|2020-12-21 17:34:40|5843.02|5805.02|5839.84|5801.84|5843.02|5805.02|5839.84|5801.84|10
1608572090000|2020-12-21 17:34:50|5839.27|5801.27|5833.97|5795.97|5839.27|5801.27|5833.97|5795.97|10
1608572100000|2020-12-21 17:35:00|5834.08|5796.08|5835.5|5797.5|5835.5|5797.5|5833.7|5795.7|9
1608572110000|2020-12-21 17:35:10|5836.22|5798.22|5843.15|5805.15|5843.15|5805.15|5836.22|5798.22|10
1608572120000|2020-12-21 17:35:20|5843.53|5805.53|5843.87|5805.87|5843.93|5805.93|5843.28|5805.28|10
1608572130000|2020-12-21 17:35:30|5843.95|5805.95|5844.51|5806.51|5844.51|5806.51|5843.83|5805.83|10
1608572140000|2020-12-21 17:35:40|5844.59|5806.59|5841.06|5803.06|5844.79|5806.79|5841.06|5803.06|10
1608572150000|2020-12-21 17:35:50|5841.02|5803.02|5841.17|5803.17|5841.32|5803.32|5840.26|5802.26|10
1608572160000|2020-12-21 17:36:00|5841.57|5803.57|5842.72|5804.72|5842.72|5804.72|5841.57|5803.57|10
1608572170000|2020-12-21 17:36:10|5842.64|5804.64|5842.49|5804.49|5842.88|5804.88|5842.36|5804.36|10
1608572180000|2020-12-21 17:36:20|5842.71|5804.71|5842.96|5804.96|5842.96|5804.96|5842.38|5804.38|10
1608572190000|2020-12-21 17:36:30|5842.81|5804.81|5843.2|5805.2|5843.96|5805.96|5842.56|5804.56|10
1608572200000|2020-12-21 17:36:40|5843.6|5805.6|5845.59|5807.59|5845.87|5807.87|5843.48|5805.48|10
1608572210000|2020-12-21 17:36:50|5845.73|5807.73|5846.08|5808.08|5846.14|5808.14|5845.73|5807.73|9
1608572220000|2020-12-21 17:37:00|5846.11|5808.11|5845.87|5807.87|5846.18|5808.18|5845.87|5807.87|10
1608572230000|2020-12-21 17:37:10|5845.74|5807.74|5846.25|5808.25|5846.25|5808.25|5845.74|5807.74|10
1608572240000|2020-12-21 17:37:20|5846.17|5808.17|5845.68|5807.68|5846.29|5808.29|5845.68|5807.68|10
1608572250000|2020-12-21 17:37:30|5845.56|5807.56|5845.47|5807.47|5845.95|5807.95|5845.46|5807.46|10
1608572260000|2020-12-21 17:37:40|5845.34|5807.34|5843.64|5805.64|5845.34|5807.34|5843.64|5805.64|10
1608572270000|2020-12-21 17:37:50|5843.33|5805.33|5839.52|5801.52|5843.33|5805.33|5839.52|5801.52|10
1608572280000|2020-12-21 17:38:00|5839.32|5801.32|5834.79|5796.79|5839.32|5801.32|5834.79|5796.79|10
1608572290000|2020-12-21 17:38:10|5834.45|5796.45|5830.67|5792.67|5834.45|5796.45|5830.67|5792.67|10
1608572300000|2020-12-21 17:38:20|5830.6|5792.6|5834.99|5796.99|5834.99|5796.99|5830.06|5792.06|10
1608572310000|2020-12-21 17:38:30|5835.24|5797.24|5839.97|5801.97|5839.97|5801.97|5835.24|5797.24|10
1608572320000|2020-12-21 17:38:40|5839.62|5801.62|5838.3|5800.3|5839.62|5801.62|5838.11|5800.11|10
1608572330000|2020-12-21 17:38:50|5838.52|5800.52|5839.34|5801.34|5839.34|5801.34|5838.44|5800.44|10
1608572340000|2020-12-21 17:39:00|5839.69|5801.69|5839.62|5801.62|5840.94|5802.94|5839.55|5801.55|10
1608572350000|2020-12-21 17:39:10|5839.4|5801.4|5835.44|5797.44|5839.4|5801.4|5835.44|5797.44|10
1608572360000|2020-12-21 17:39:20|5835.25|5797.25|5834.34|5796.34|5835.25|5797.25|5833.98|5795.98|10
1608572370000|2020-12-21 17:39:30|5834.65|5796.65|5834.99|5796.99|5835.57|5797.57|5834.6|5796.6|10
1608572380000|2020-12-21 17:39:40|5834.9|5796.9|5831.29|5793.29|5834.9|5796.9|5831.29|5793.29|10
1608572390000|2020-12-21 17:39:50|5831.33|5793.33|5829.15|5791.15|5831.33|5793.33|5828.95|5790.95|10
1608572400000|2020-12-21 17:40:00|5828.9|5790.9|5826.27|5788.27|5828.9|5790.9|5826.16|5788.16|10
1608572410000|2020-12-21 17:40:10|5826.19|5788.19|5828.08|5790.08|5828.08|5790.08|5826.19|5788.19|10
1608572420000|2020-12-21 17:40:20|5828.49|5790.49|5831.29|5793.29|5831.31|5793.31|5828.49|5790.49|10
1608572430000|2020-12-21 17:40:30|5831.44|5793.44|5830.49|5792.49|5831.44|5793.44|5830.37|5792.37|10
1608572440000|2020-12-21 17:40:40|5829.6|5791.6|5827.68|5789.68|5829.6|5791.6|5827.46|5789.46|10
1608572450000|2020-12-21 17:40:50|5827.79|5789.79|5827.62|5789.62|5828.26|5790.26|5827.54|5789.54|9
1608572460000|2020-12-21 17:41:00|5827.41|5789.41|5822.82|5784.82|5827.41|5789.41|5822.76|5784.76|10
1608572470000|2020-12-21 17:41:10|5822.47|5784.47|5821.3|5783.3|5822.47|5784.47|5821.3|5783.3|10
1608572480000|2020-12-21 17:41:20|5821.18|5783.18|5823.79|5785.79|5823.79|5785.79|5821.18|5783.18|10
1608572490000|2020-12-21 17:41:30|5823.81|5785.81|5824.91|5786.91|5824.91|5786.91|5823.81|5785.81|9
1608572500000|2020-12-21 17:41:40|5824.38|5786.38|5825.81|5787.81|5825.81|5787.81|5824.38|5786.38|10
1608572510000|2020-12-21 17:41:50|5825.69|5787.69|5828.63|5790.63|5828.63|5790.63|5825.69|5787.69|10
1608572520000|2020-12-21 17:42:00|5828.74|5790.74|5830.99|5792.99|5830.99|5792.99|5828.74|5790.74|9
1608572530000|2020-12-21 17:42:10|5830.63|5792.63|5832.22|5794.22|5832.33|5794.33|5830.49|5792.49|10
1608572540000|2020-12-21 17:42:20|5832.4|5794.4|5835.95|5797.95|5835.95|5797.95|5832.4|5794.4|9
1608572550000|2020-12-21 17:42:30|5836.2|5798.2|5836.61|5798.61|5837.14|5799.14|5836.2|5798.2|10
1608572560000|2020-12-21 17:42:40|5836.9|5798.9|5840.37|5802.37|5840.37|5802.37|5836.9|5798.9|10
1608572570000|2020-12-21 17:42:50|5840.06|5802.06|5841.91|5803.91|5842.02|5804.02|5840.06|5802.06|9
1608572580000|2020-12-21 17:43:00|5841.86|5803.86|5841.71|5803.71|5841.86|5803.86|5841.55|5803.55|10
1608572590000|2020-12-21 17:43:10|5841.77|5803.77|5841.26|5803.26|5841.94|5803.94|5841.26|5803.26|10
1608572600000|2020-12-21 17:43:20|5841.29|5803.29|5838.97|5800.97|5841.29|5803.29|5838.81|5800.81|10
1608572610000|2020-12-21 17:43:30|5839.11|5801.11|5840.18|5802.18|5840.38|5802.38|5838.91|5800.91|10
1608572620000|2020-12-21 17:43:40|5840.11|5802.11|5841.61|5803.61|5841.61|5803.61|5840.11|5802.11|10
1608572630000|2020-12-21 17:43:50|5841.7|5803.7|5842.63|5804.63|5842.63|5804.63|5841.7|5803.7|10
1608572640000|2020-12-21 17:44:00|5842.89|5804.89|5842.1|5804.1|5843.59|5805.59|5842.1|5804.1|10
1608572650000|2020-12-21 17:44:10|5840.99|5802.99|5838.13|5800.13|5840.99|5802.99|5836.76|5798.76|10
1608572660000|2020-12-21 17:44:20|5838.39|5800.39|5845.81|5807.81|5845.81|5807.81|5838.39|5800.39|10
1608572670000|2020-12-21 17:44:30|5845.99|5807.99|5844.01|5806.01|5846.5|5808.5|5844.01|5806.01|10
1608572680000|2020-12-21 17:44:40|5843.19|5805.19|5839.84|5801.84|5843.19|5805.19|5839.84|5801.84|10
1608572690000|2020-12-21 17:44:50|5839.65|5801.65|5836.81|5798.81|5839.65|5801.65|5836.81|5798.81|10
1608572700000|2020-12-21 17:45:00|5836.78|5798.78|5836.02|5798.02|5836.82|5798.82|5835.77|5797.77|10
1608572710000|2020-12-21 17:45:10|5835.89|5797.89|5836.73|5798.73|5836.73|5798.73|5835.57|5797.57|9
1608572720000|2020-12-21 17:45:20|5836.6|5798.6|5840.75|5802.75|5840.75|5802.75|5836.6|5798.6|10
1608572730000|2020-12-21 17:45:30|5840.77|5802.77|5844.76|5806.76|5844.79|5806.79|5840.77|5802.77|10
1608572740000|2020-12-21 17:45:40|5845.05|5807.05|5846.4|5808.4|5846.4|5808.4|5845.05|5807.05|10
1608572750000|2020-12-21 17:45:50|5846.39|5808.39|5845.44|5807.44|5846.39|5808.39|5845.44|5807.44|10
1608572760000|2020-12-21 17:46:00|5844.8|5806.8|5843.5|5805.5|5844.8|5806.8|5843.24|5805.24|10
1608572770000|2020-12-21 17:46:10|5843.44|5805.44|5843.23|5805.23|5843.44|5805.44|5842.83|5804.83|10
1608572780000|2020-12-21 17:46:20|5843.2|5805.2|5842.81|5804.81|5843.27|5805.27|5842.59|5804.59|10
1608572790000|2020-12-21 17:46:30|5843|5805|5841.59|5803.59|5843.2|5805.2|5841.59|5803.59|10
1608572800000|2020-12-21 17:46:40|5841.07|5803.07|5836.08|5798.08|5841.07|5803.07|5836.08|5798.08|10
1608572810000|2020-12-21 17:46:50|5835.87|5797.87|5833.29|5795.29|5835.87|5797.87|5833.25|5795.25|10
1608572820000|2020-12-21 17:47:00|5833.44|5795.44|5831.83|5793.83|5833.57|5795.57|5831.83|5793.83|8
1608572830000|2020-12-21 17:47:10|5831.84|5793.84|5834.55|5796.55|5834.55|5796.55|5831.84|5793.84|9
1608572840000|2020-12-21 17:47:20|5834.6|5796.6|5837.1|5799.1|5837.1|5799.1|5834.33|5796.33|10
1608572850000|2020-12-21 17:47:30|5837.13|5799.13|5840.1|5802.1|5840.1|5802.1|5837.13|5799.13|10
1608572860000|2020-12-21 17:47:40|5840.36|5802.36|5841.85|5803.85|5841.85|5803.85|5839.76|5801.76|10
1608572870000|2020-12-21 17:47:50|5841.78|5803.78|5842.25|5804.25|5843.11|5805.11|5841.78|5803.78|10
1608572880000|2020-12-21 17:48:00|5842.08|5804.08|5841.73|5803.73|5842.32|5804.32|5841.73|5803.73|10
1608572890000|2020-12-21 17:48:10|5842.12|5804.12|5842.4|5804.4|5842.76|5804.76|5842.08|5804.08|9
1608572900000|2020-12-21 17:48:20|5842.5|5804.5|5841.32|5803.32|5842.5|5804.5|5841.32|5803.32|9
1608572910000|2020-12-21 17:48:30|5840.77|5802.77|5841.53|5803.53|5841.53|5803.53|5840.53|5802.53|10
1608572920000|2020-12-21 17:48:40|5841.57|5803.57|5842.41|5804.41|5842.5|5804.5|5841.51|5803.51|10
1608572930000|2020-12-21 17:48:50|5842.57|5804.57|5844.93|5806.93|5844.97|5806.97|5842.57|5804.57|10
1608572940000|2020-12-21 17:49:00|5844.2|5806.2|5846.13|5808.13|5846.17|5808.17|5844.2|5806.2|9
1608572950000|2020-12-21 17:49:10|5846.65|5808.65|5851.14|5813.14|5851.2|5813.2|5846.65|5808.65|10
1608572960000|2020-12-21 17:49:20|5851.1|5813.1|5855.06|5817.06|5855.06|5817.06|5851.1|5813.1|10
1608572970000|2020-12-21 17:49:30|5855.18|5817.18|5857.73|5819.73|5857.73|5819.73|5855.18|5817.18|10
1608572980000|2020-12-21 17:49:40|5858.03|5820.03|5859.24|5821.24|5859.38|5821.38|5858.03|5820.03|9
1608572990000|2020-12-21 17:49:50|5860.14|5822.14|5861.11|5823.11|5861.11|5823.11|5860.14|5822.14|9
1608573000000|2020-12-21 17:50:00|5861.52|5823.52|5864.38|5826.38|5864.38|5826.38|5861.52|5823.52|10
1608573010000|2020-12-21 17:50:10|5864.34|5826.34|5864.55|5826.55|5864.82|5826.82|5864.28|5826.28|10
1608573020000|2020-12-21 17:50:20|5864.78|5826.78|5865.28|5827.28|5865.64|5827.64|5864.78|5826.78|10
1608573030000|2020-12-21 17:50:30|5865.48|5827.48|5864|5826|5865.48|5827.48|5864|5826|10
1608573040000|2020-12-21 17:50:40|5863.94|5825.94|5862.61|5824.61|5863.97|5825.97|5862.61|5824.61|10
1608573050000|2020-12-21 17:50:50|5862.54|5824.54|5859.56|5821.56|5862.54|5824.54|5859.53|5821.53|10
1608573060000|2020-12-21 17:51:00|5859.41|5821.41|5859.27|5821.27|5859.51|5821.51|5858.57|5820.57|10
1608573070000|2020-12-21 17:51:10|5859.19|5821.19|5858.09|5820.09|5859.19|5821.19|5858.09|5820.09|10
1608573080000|2020-12-21 17:51:20|5858.26|5820.26|5857.1|5819.1|5858.26|5820.26|5856.2|5818.2|10
1608573090000|2020-12-21 17:51:30|5857.16|5819.16|5855.5|5817.5|5857.16|5819.16|5855.33|5817.33|10
1608573100000|2020-12-21 17:51:40|5855.39|5817.39|5857.07|5819.07|5857.07|5819.07|5855.39|5817.39|10
1608573110000|2020-12-21 17:51:50|5857.79|5819.79|5859.76|5821.76|5859.76|5821.76|5857.77|5819.77|10
1608573120000|2020-12-21 17:52:00|5859.71|5821.71|5860.76|5822.76|5860.76|5822.76|5859.52|5821.52|10
1608573130000|2020-12-21 17:52:10|5860.75|5822.75|5861.29|5823.29|5861.53|5823.53|5860.61|5822.61|9
1608573140000|2020-12-21 17:52:20|5861.09|5823.09|5860.69|5822.69|5861.16|5823.16|5860.65|5822.65|10
1608573150000|2020-12-21 17:52:30|5860.24|5822.24|5860.31|5822.31|5860.58|5822.58|5860.16|5822.16|10
1608573160000|2020-12-21 17:52:40|5860.48|5822.48|5861.89|5823.89|5861.89|5823.89|5860.42|5822.42|10
1608573170000|2020-12-21 17:52:50|5862.01|5824.01|5863.83|5825.83|5863.83|5825.83|5862.01|5824.01|10
1608573180000|2020-12-21 17:53:00|5863.91|5825.91|5865|5827|5865|5827|5863.91|5825.91|10
1608573190000|2020-12-21 17:53:10|5865.17|5827.17|5865.03|5827.03|5865.21|5827.21|5864.79|5826.79|9
1608573200000|2020-12-21 17:53:20|5865.57|5827.57|5865.86|5827.86|5865.86|5827.86|5865.42|5827.42|10
1608573210000|2020-12-21 17:53:30|5866.07|5828.07|5865.38|5827.38|5866.18|5828.18|5865.38|5827.38|10
1608573220000|2020-12-21 17:53:40|5865.33|5827.33|5865.25|5827.25|5865.96|5827.96|5865.17|5827.17|10
1608573230000|2020-12-21 17:53:50|5865.36|5827.36|5866.25|5828.25|5866.25|5828.25|5865.36|5827.36|10
1608573240000|2020-12-21 17:54:00|5866.38|5828.38|5866.28|5828.28|5866.51|5828.51|5866.28|5828.28|10
1608573250000|2020-12-21 17:54:10|5866.26|5828.26|5866.14|5828.14|5866.36|5828.36|5866.14|5828.14|10
1608573260000|2020-12-21 17:54:20|5866.23|5828.23|5865.6|5827.6|5866.38|5828.38|5865.6|5827.6|10
1608573270000|2020-12-21 17:54:30|5865.58|5827.58|5864.67|5826.67|5865.68|5827.68|5864.67|5826.67|9
1608573280000|2020-12-21 17:54:40|5864.63|5826.63|5863.32|5825.32|5864.63|5826.63|5863.29|5825.29|9
1608573290000|2020-12-21 17:54:50|5863.16|5825.16|5862.26|5824.26|5863.16|5825.16|5862.16|5824.16|10
1608573300000|2020-12-21 17:55:00|5862.23|5824.23|5862.36|5824.36|5862.58|5824.58|5862.15|5824.15|9
1608573310000|2020-12-21 17:55:10|5862.35|5824.35|5863.15|5825.15|5863.15|5825.15|5862.29|5824.29|10
1608573320000|2020-12-21 17:55:20|5863.35|5825.35|5862.43|5824.43|5863.4|5825.4|5862.43|5824.43|9
1608573330000|2020-12-21 17:55:30|5862.48|5824.48|5861.01|5823.01|5862.48|5824.48|5861.01|5823.01|10
1608573340000|2020-12-21 17:55:40|5860.83|5822.83|5857.81|5819.81|5860.83|5822.83|5857.81|5819.81|10
1608573350000|2020-12-21 17:55:50|5857.26|5819.26|5855.6|5817.6|5857.26|5819.26|5855.6|5817.6|10
1608573360000|2020-12-21 17:56:00|5855.45|5817.45|5853.49|5815.49|5855.45|5817.45|5853.49|5815.49|10
1608573370000|2020-12-21 17:56:10|5853.29|5815.29|5847.96|5809.96|5853.29|5815.29|5847.96|5809.96|10
1608573380000|2020-12-21 17:56:20|5848.16|5810.16|5845.29|5807.29|5848.16|5810.16|5845.29|5807.29|10
1608573390000|2020-12-21 17:56:30|5845.46|5807.46|5845.29|5807.29|5845.77|5807.77|5844.84|5806.84|10
1608573400000|2020-12-21 17:56:40|5845.66|5807.66|5851.19|5813.19|5851.69|5813.69|5845.66|5807.66|10
1608573410000|2020-12-21 17:56:50|5851.29|5813.29|5852.25|5814.25|5852.25|5814.25|5851.29|5813.29|10
1608573420000|2020-12-21 17:57:00|5852.63|5814.63|5852.01|5814.01|5852.64|5814.64|5852.01|5814.01|10
1608573430000|2020-12-21 17:57:10|5852.34|5814.34|5851.61|5813.61|5852.34|5814.34|5851.61|5813.61|9
1608573440000|2020-12-21 17:57:20|5851.44|5813.44|5850.38|5812.38|5851.63|5813.63|5850.33|5812.33|10
1608573450000|2020-12-21 17:57:30|5850.49|5812.49|5849.97|5811.97|5850.49|5812.49|5849.97|5811.97|10
1608573460000|2020-12-21 17:57:40|5849.91|5811.91|5847.36|5809.36|5849.91|5811.91|5847.36|5809.36|10
1608573470000|2020-12-21 17:57:50|5847.66|5809.66|5846.46|5808.46|5847.66|5809.66|5846.35|5808.35|10
1608573480000|2020-12-21 17:58:00|5846.52|5808.52|5846.71|5808.71|5847.13|5809.13|5846.22|5808.22|10
1608573490000|2020-12-21 17:58:10|5846.13|5808.13|5845.1|5807.1|5846.13|5808.13|5845.1|5807.1|10
1608573500000|2020-12-21 17:58:20|5845.51|5807.51|5845.77|5807.77|5845.77|5807.77|5845.43|5807.43|9
1608573510000|2020-12-21 17:58:30|5845.93|5807.93|5848.42|5810.42|5848.42|5810.42|5845.93|5807.93|10
1608573520000|2020-12-21 17:58:40|5848.3|5810.3|5850.94|5812.94|5850.94|5812.94|5848.3|5810.3|10
1608573530000|2020-12-21 17:58:50|5850.76|5812.76|5851.88|5813.88|5851.88|5813.88|5850.76|5812.76|10
1608573540000|2020-12-21 17:59:00|5851.99|5813.99|5851.7|5813.7|5852.51|5814.51|5851.31|5813.31|10
1608573550000|2020-12-21 17:59:10|5851.51|5813.51|5850.87|5812.87|5851.51|5813.51|5850.76|5812.76|9
1608573560000|2020-12-21 17:59:20|5851.09|5813.09|5851.44|5813.44|5851.5|5813.5|5850.93|5812.93|10
1608573570000|2020-12-21 17:59:30|5851.65|5813.65|5851.49|5813.49|5851.65|5813.65|5851.33|5813.33|9
1608573580000|2020-12-21 17:59:40|5851.54|5813.54|5852.36|5814.36|5852.36|5814.36|5851.54|5813.54|10
1608573590000|2020-12-21 17:59:50|5852.52|5814.52|5852.65|5814.65|5852.85|5814.85|5852.21|5814.21|9
1608573600000|2020-12-21 18:00:00|5852.71|5814.71|5852.54|5814.54|5853.61|5815.61|5852.54|5814.54|10
1608573610000|2020-12-21 18:00:10|5852.07|5814.07|5848.64|5810.64|5852.07|5814.07|5848.64|5810.64|10
1608573620000|2020-12-21 18:00:20|5848.14|5810.14|5844.4|5806.4|5848.34|5810.34|5844.4|5806.4|10
1608573630000|2020-12-21 18:00:30|5844.64|5806.64|5840.86|5802.86|5844.64|5806.64|5840.86|5802.86|10
1608573640000|2020-12-21 18:00:40|5840.68|5802.68|5838.01|5800.01|5840.68|5802.68|5837.93|5799.93|10
1608573650000|2020-12-21 18:00:50|5838.84|5800.84|5854.01|5816.01|5854.01|5816.01|5838.84|5800.84|10
1608573660000|2020-12-21 18:01:00|5854.07|5816.07|5861.26|5823.26|5861.26|5823.26|5854.07|5816.07|10
1608573670000|2020-12-21 18:01:10|5861.62|5823.62|5868.72|5830.72|5868.72|5830.72|5861.62|5823.62|10
1608573680000|2020-12-21 18:01:20|5869.24|5831.24|5873.35|5835.35|5873.35|5835.35|5869.24|5831.24|10
1608573690000|2020-12-21 18:01:30|5874.19|5836.19|5873.6|5835.6|5874.56|5836.56|5873.6|5835.6|10
1608573700000|2020-12-21 18:01:40|5873.81|5835.81|5873.46|5835.46|5873.83|5835.83|5872.08|5834.08|9
1608573710000|2020-12-21 18:01:50|5873.53|5835.53|5872.31|5834.31|5873.53|5835.53|5872.31|5834.31|10
1608573720000|2020-12-21 18:02:00|5872.21|5834.21|5874.52|5836.52|5874.63|5836.63|5872.21|5834.21|10
1608573730000|2020-12-21 18:02:10|5875.16|5837.16|5876.13|5838.13|5876.38|5838.38|5875.16|5837.16|10
1608573740000|2020-12-21 18:02:20|5876.23|5838.23|5876.66|5838.66|5877.48|5839.48|5875.88|5837.88|10
1608573750000|2020-12-21 18:02:30|5876.67|5838.67|5878.7|5840.7|5878.7|5840.7|5876.67|5838.67|10
1608573760000|2020-12-21 18:02:40|5878.82|5840.82|5880.73|5842.73|5880.73|5842.73|5878.82|5840.82|10
1608573770000|2020-12-21 18:02:50|5880.66|5842.66|5881.42|5843.42|5881.75|5843.75|5880.66|5842.66|10
1608573780000|2020-12-21 18:03:00|5881.7|5843.7|5883.53|5845.53|5883.53|5845.53|5881.7|5843.7|9
1608573790000|2020-12-21 18:03:10|5883.35|5845.35|5884.88|5846.88|5884.88|5846.88|5882.85|5844.85|10
1608573800000|2020-12-21 18:03:20|5885.08|5847.08|5893.14|5855.14|5893.14|5855.14|5885.08|5847.08|10
1608573810000|2020-12-21 18:03:30|5893.86|5855.86|5899.66|5861.66|5899.92|5861.92|5893.86|5855.86|10
1608573820000|2020-12-21 18:03:40|5900.67|5862.67|5905.1|5867.1|5905.1|5867.1|5900.67|5862.67|10
1608573830000|2020-12-21 18:03:50|5906.14|5868.14|5910.17|5872.17|5910.17|5872.17|5906.14|5868.14|10
1608573840000|2020-12-21 18:04:00|5909.94|5871.94|5910.98|5872.98|5912.23|5874.23|5909.94|5871.94|10
1608573850000|2020-12-21 18:04:10|5910.67|5872.67|5908.72|5870.72|5910.67|5872.67|5908.72|5870.72|10
1608573860000|2020-12-21 18:04:20|5908.79|5870.79|5905.5|5867.5|5908.79|5870.79|5905.5|5867.5|10
1608573870000|2020-12-21 18:04:30|5904.96|5866.96|5901.32|5863.32|5904.96|5866.96|5901.32|5863.32|10
1608573880000|2020-12-21 18:04:40|5901.54|5863.54|5903.79|5865.79|5903.79|5865.79|5901.54|5863.54|10
1608573890000|2020-12-21 18:04:50|5903.83|5865.83|5901.36|5863.36|5903.83|5865.83|5901.28|5863.28|10
1608573900000|2020-12-21 18:05:00|5901.23|5863.23|5902.67|5864.67|5903.52|5865.52|5901.23|5863.23|10
1608573910000|2020-12-21 18:05:10|5903|5865|5905.57|5867.57|5905.99|5867.99|5903|5865|10
1608573920000|2020-12-21 18:05:20|5905.7|5867.7|5906.94|5868.94|5907.44|5869.44|5905.63|5867.63|9
1608573930000|2020-12-21 18:05:30|5907.41|5869.41|5906.55|5868.55|5907.41|5869.41|5906.53|5868.53|10
1608573940000|2020-12-21 18:05:40|5906.31|5868.31|5907.21|5869.21|5907.21|5869.21|5906.31|5868.31|10
1608573950000|2020-12-21 18:05:50|5907.38|5869.38|5908.69|5870.69|5908.69|5870.69|5907.38|5869.38|10
1608573960000|2020-12-21 18:06:00|5909.32|5871.32|5910.03|5872.03|5910.03|5872.03|5908.99|5870.99|10
1608573970000|2020-12-21 18:06:10|5910.15|5872.15|5909.24|5871.24|5910.2|5872.2|5909.24|5871.24|10
1608573980000|2020-12-21 18:06:20|5908.83|5870.83|5909.19|5871.19|5909.19|5871.19|5908.83|5870.83|9
1608573990000|2020-12-21 18:06:30|5909.33|5871.33|5908.16|5870.16|5909.4|5871.4|5908.16|5870.16|10
1608574000000|2020-12-21 18:06:40|5908.13|5870.13|5906.53|5868.53|5908.13|5870.13|5906.53|5868.53|10
1608574010000|2020-12-21 18:06:50|5906.28|5868.28|5902.59|5864.59|5906.28|5868.28|5902.59|5864.59|10
1608574020000|2020-12-21 18:07:00|5902.52|5864.52|5900.13|5862.13|5902.52|5864.52|5900.13|5862.13|10
1608574030000|2020-12-21 18:07:10|5900.02|5862.02|5900.51|5862.51|5900.52|5862.52|5899.51|5861.51|10
1608574040000|2020-12-21 18:07:20|5900.54|5862.54|5900.95|5862.95|5901.01|5863.01|5900.54|5862.54|10
1608574050000|2020-12-21 18:07:30|5900.84|5862.84|5900.55|5862.55|5900.84|5862.84|5900.01|5862.01|10
1608574060000|2020-12-21 18:07:40|5900.59|5862.59|5900.25|5862.25|5900.81|5862.81|5900.25|5862.25|9
1608574070000|2020-12-21 18:07:50|5900.24|5862.24|5898.91|5860.91|5900.24|5862.24|5898.91|5860.91|10
1608574080000|2020-12-21 18:08:00|5898.71|5860.71|5895.64|5857.64|5898.71|5860.71|5895.64|5857.64|10
1608574090000|2020-12-21 18:08:10|5895.48|5857.48|5890.48|5852.48|5895.48|5857.48|5890.48|5852.48|10
1608574100000|2020-12-21 18:08:20|5890.03|5852.03|5885.59|5847.59|5890.03|5852.03|5885.59|5847.59|10
1608574110000|2020-12-21 18:08:30|5884.42|5846.42|5878.47|5840.47|5884.52|5846.52|5878.47|5840.47|10
1608574120000|2020-12-21 18:08:40|5878.25|5840.25|5879.36|5841.36|5879.52|5841.52|5878.25|5840.25|10
1608574130000|2020-12-21 18:08:50|5879.38|5841.38|5876.84|5838.84|5879.57|5841.57|5876.84|5838.84|10
1608574140000|2020-12-21 18:09:00|5876.89|5838.89|5869.61|5831.61|5876.96|5838.96|5869.61|5831.61|9
1608574150000|2020-12-21 18:09:10|5869.23|5831.23|5861.72|5823.72|5869.23|5831.23|5861.72|5823.72|10
1608574160000|2020-12-21 18:09:20|5861.01|5823.01|5860.37|5822.37|5861.01|5823.01|5859.56|5821.56|10
1608574170000|2020-12-21 18:09:30|5860.66|5822.66|5862.95|5824.95|5863.27|5825.27|5860.66|5822.66|10
1608574180000|2020-12-21 18:09:40|5863.47|5825.47|5864.99|5826.99|5864.99|5826.99|5863.47|5825.47|10
1608574190000|2020-12-21 18:09:50|5865.23|5827.23|5865.82|5827.82|5865.84|5827.84|5864.97|5826.97|10
1608574200000|2020-12-21 18:10:00|5866.08|5828.08|5869.07|5831.07|5869.07|5831.07|5866.08|5828.08|9
1608574210000|2020-12-21 18:10:10|5869.06|5831.06|5871.87|5833.87|5871.87|5833.87|5869.06|5831.06|10
1608574220000|2020-12-21 18:10:20|5871.09|5833.09|5871.97|5833.97|5872.05|5834.05|5871.09|5833.09|10
1608574230000|2020-12-21 18:10:30|5872.37|5834.37|5871.87|5833.87|5872.43|5834.43|5871.8|5833.8|9
1608574240000|2020-12-21 18:10:40|5871.91|5833.91|5871.17|5833.17|5871.91|5833.91|5871.16|5833.16|9
1608574250000|2020-12-21 18:10:50|5871.04|5833.04|5869.09|5831.09|5871.04|5833.04|5869.09|5831.09|9
1608574260000|2020-12-21 18:11:00|5868.25|5830.25|5865.23|5827.23|5868.25|5830.25|5865.01|5827.01|10
1608574270000|2020-12-21 18:11:10|5865.05|5827.05|5862.93|5824.93|5865.05|5827.05|5862.93|5824.93|10
1608574280000|2020-12-21 18:11:20|5862.75|5824.75|5861.74|5823.74|5862.75|5824.75|5861.37|5823.37|9
1608574290000|2020-12-21 18:11:30|5861.6|5823.6|5861.8|5823.8|5861.88|5823.88|5860.93|5822.93|9
1608574300000|2020-12-21 18:11:40|5861.22|5823.22|5860.35|5822.35|5861.29|5823.29|5860.29|5822.29|9
1608574310000|2020-12-21 18:11:50|5860.2|5822.2|5860|5822|5860.54|5822.54|5859.66|5821.66|10
1608574320000|2020-12-21 18:12:00|5859.93|5821.93|5861.48|5823.48|5861.48|5823.48|5859.93|5821.93|10
1608574330000|2020-12-21 18:12:10|5862.02|5824.02|5862.84|5824.84|5863.22|5825.22|5862.02|5824.02|10
1608574340000|2020-12-21 18:12:20|5863.22|5825.22|5862.4|5824.4|5863.3|5825.3|5862.4|5824.4|10
1608574350000|2020-12-21 18:12:30|5862.28|5824.28|5859.23|5821.23|5862.28|5824.28|5859.23|5821.23|10
1608574360000|2020-12-21 18:12:40|5859.18|5821.18|5859.45|5821.45|5859.45|5821.45|5858.1|5820.1|10
1608574370000|2020-12-21 18:12:50|5859.77|5821.77|5860.63|5822.63|5860.63|5822.63|5858.05|5820.05|10
1608574380000|2020-12-21 18:13:00|5860.9|5822.9|5861.28|5823.28|5862.08|5824.08|5860.9|5822.9|10
1608574390000|2020-12-21 18:13:10|5861.32|5823.32|5860.4|5822.4|5861.49|5823.49|5860.4|5822.4|8
1608574400000|2020-12-21 18:13:20|5860.43|5822.43|5859.43|5821.43|5860.53|5822.53|5859.43|5821.43|10
1608574410000|2020-12-21 18:13:30|5859.35|5821.35|5857.2|5819.2|5859.35|5821.35|5857.2|5819.2|10
1608574420000|2020-12-21 18:13:40|5857.12|5819.12|5856.44|5818.44|5857.12|5819.12|5856.33|5818.33|10
1608574430000|2020-12-21 18:13:50|5856.53|5818.53|5857.13|5819.13|5857.13|5819.13|5856.33|5818.33|8
1608574440000|2020-12-21 18:14:00|5857.17|5819.17|5857.81|5819.81|5857.81|5819.81|5856.74|5818.74|10
1608574450000|2020-12-21 18:14:10|5858.07|5820.07|5858.92|5820.92|5858.92|5820.92|5857.98|5819.98|9
1608574460000|2020-12-21 18:14:20|5859.31|5821.31|5859.96|5821.96|5859.96|5821.96|5859.31|5821.31|10
1608574470000|2020-12-21 18:14:30|5859.93|5821.93|5859.78|5821.78|5859.96|5821.96|5859.59|5821.59|10
1608574480000|2020-12-21 18:14:40|5859.81|5821.81|5860.37|5822.37|5860.37|5822.37|5859.81|5821.81|10
1608574490000|2020-12-21 18:14:50|5860.14|5822.14|5860|5822|5860.16|5822.16|5859.88|5821.88|10
1608574500000|2020-12-21 18:15:00|5859.93|5821.93|5858.95|5820.95|5860.16|5822.16|5858.95|5820.95|9
1608574510000|2020-12-21 18:15:10|5858.41|5820.41|5855.96|5817.96|5858.41|5820.41|5855.96|5817.96|10
1608574520000|2020-12-21 18:15:20|5855.82|5817.82|5855.1|5817.1|5855.82|5817.82|5854.36|5816.36|10
1608574530000|2020-12-21 18:15:30|5855.83|5817.83|5858.42|5820.42|5858.42|5820.42|5855.57|5817.57|9
1608574540000|2020-12-21 18:15:40|5858.51|5820.51|5860.36|5822.36|5860.36|5822.36|5858.51|5820.51|10
1608574550000|2020-12-21 18:15:50|5860.39|5822.39|5861.98|5823.98|5862.15|5824.15|5860.39|5822.39|9
1608574560000|2020-12-21 18:16:00|5862.03|5824.03|5861.37|5823.37|5862.08|5824.08|5861.37|5823.37|10
1608574570000|2020-12-21 18:16:10|5861.18|5823.18|5859.25|5821.25|5861.18|5823.18|5859.25|5821.25|10
1608574580000|2020-12-21 18:16:20|5859.11|5821.11|5858.74|5820.74|5859.44|5821.44|5858.74|5820.74|10
1608574590000|2020-12-21 18:16:30|5858.84|5820.84|5859.21|5821.21|5859.21|5821.21|5858.61|5820.61|10
1608574600000|2020-12-21 18:16:40|5859.26|5821.26|5860.3|5822.3|5860.37|5822.37|5859.26|5821.26|8
1608574610000|2020-12-21 18:16:50|5860.61|5822.61|5861.49|5823.49|5861.74|5823.74|5860.61|5822.61|10
1608574620000|2020-12-21 18:17:00|5861.63|5823.63|5860.11|5822.11|5861.68|5823.68|5860.11|5822.11|10
1608574630000|2020-12-21 18:17:10|5860.12|5822.12|5859.81|5821.81|5860.19|5822.19|5859.74|5821.74|10
1608574640000|2020-12-21 18:17:20|5859.75|5821.75|5859.39|5821.39|5859.75|5821.75|5859.35|5821.35|8
1608574650000|2020-12-21 18:17:30|5859.87|5821.87|5860.16|5822.16|5860.21|5822.21|5859.82|5821.82|9
1608574660000|2020-12-21 18:17:40|5860.25|5822.25|5860.35|5822.35|5860.35|5822.35|5860.08|5822.08|10
1608574670000|2020-12-21 18:17:50|5860.67|5822.67|5862.07|5824.07|5862.08|5824.08|5860.67|5822.67|10
1608574680000|2020-12-21 18:18:00|5862.18|5824.18|5861.67|5823.67|5862.27|5824.27|5861.67|5823.67|9
1608574690000|2020-12-21 18:18:10|5861.76|5823.76|5862.18|5824.18|5862.38|5824.38|5861.76|5823.76|10
1608574700000|2020-12-21 18:18:20|5862.38|5824.38|5863.67|5825.67|5863.67|5825.67|5862.23|5824.23|10
1608574710000|2020-12-21 18:18:30|5864.22|5826.22|5867.62|5829.62|5867.62|5829.62|5864.22|5826.22|10
1608574720000|2020-12-21 18:18:40|5867.85|5829.85|5871.93|5833.93|5871.93|5833.93|5867.85|5829.85|10
1608574730000|2020-12-21 18:18:50|5872.55|5834.55|5879.13|5841.13|5879.13|5841.13|5872.55|5834.55|10
1608574740000|2020-12-21 18:19:00|5879.49|5841.49|5881.03|5843.03|5881.11|5843.11|5879.49|5841.49|10
1608574750000|2020-12-21 18:19:10|5881.05|5843.05|5882.42|5844.42|5882.74|5844.74|5881.05|5843.05|9
1608574760000|2020-12-21 18:19:20|5882.65|5844.65|5880.85|5842.85|5882.65|5844.65|5880.74|5842.74|10
1608574770000|2020-12-21 18:19:30|5881.14|5843.14|5880.87|5842.87|5881.14|5843.14|5880.72|5842.72|10
1608574780000|2020-12-21 18:19:40|5881.26|5843.26|5881.38|5843.38|5881.4|5843.4|5881.12|5843.12|10
1608574790000|2020-12-21 18:19:50|5881.46|5843.46|5880.58|5842.58|5881.46|5843.46|5880.54|5842.54|9
1608574800000|2020-12-21 18:20:00|5880.47|5842.47|5878.45|5840.45|5880.47|5842.47|5878.45|5840.45|10
1608574810000|2020-12-21 18:20:10|5878.32|5840.32|5877.5|5839.5|5879.36|5841.36|5877.5|5839.5|10
1608574820000|2020-12-21 18:20:20|5876.55|5838.55|5875.13|5837.13|5876.55|5838.55|5874.93|5836.93|10
1608574830000|2020-12-21 18:20:30|5875.29|5837.29|5875.32|5837.32|5875.58|5837.58|5874.98|5836.98|10
1608574840000|2020-12-21 18:20:40|5875.23|5837.23|5874.5|5836.5|5875.23|5837.23|5874.5|5836.5|10
1608574850000|2020-12-21 18:20:50|5874.6|5836.6|5874.9|5836.9|5875.18|5837.18|5874.49|5836.49|10
1608574860000|2020-12-21 18:21:00|5874.61|5836.61|5873.04|5835.04|5874.84|5836.84|5873.04|5835.04|10
1608574870000|2020-12-21 18:21:10|5872.57|5834.57|5870.26|5832.26|5872.57|5834.57|5870.19|5832.19|10
1608574880000|2020-12-21 18:21:20|5869.99|5831.99|5869.08|5831.08|5870.82|5832.82|5869.08|5831.08|9
1608574890000|2020-12-21 18:21:30|5868.95|5830.95|5867.95|5829.95|5868.95|5830.95|5867.95|5829.95|10
1608574900000|2020-12-21 18:21:40|5867.92|5829.92|5862.11|5824.11|5867.92|5829.92|5862.11|5824.11|10
1608574910000|2020-12-21 18:21:50|5861.59|5823.59|5862.29|5824.29|5862.29|5824.29|5861.28|5823.28|10
1608574920000|2020-12-21 18:22:00|5862.19|5824.19|5863.94|5825.94|5863.94|5825.94|5862.19|5824.19|10
1608574930000|2020-12-21 18:22:10|5864.08|5826.08|5866.95|5828.95|5866.95|5828.95|5864.08|5826.08|10
1608574940000|2020-12-21 18:22:20|5867.92|5829.92|5872.35|5834.35|5872.35|5834.35|5867.92|5829.92|10
1608574950000|2020-12-21 18:22:30|5872.84|5834.84|5875|5837|5875|5837|5872.52|5834.52|10
1608574960000|2020-12-21 18:22:40|5874.98|5836.98|5876.89|5838.89|5876.89|5838.89|5874.98|5836.98|9
1608574970000|2020-12-21 18:22:50|5877.19|5839.19|5880.99|5842.99|5881.23|5843.23|5877.19|5839.19|10
1608574980000|2020-12-21 18:23:00|5881.05|5843.05|5881.67|5843.67|5881.67|5843.67|5881.05|5843.05|10
1608574990000|2020-12-21 18:23:10|5881.76|5843.76|5881.36|5843.36|5882.06|5844.06|5881.36|5843.36|9
1608575000000|2020-12-21 18:23:20|5881.34|5843.34|5881.88|5843.88|5881.88|5843.88|5881.17|5843.17|9
1608575010000|2020-12-21 18:23:30|5881.81|5843.81|5884.41|5846.41|5884.41|5846.41|5881.81|5843.81|10
1608575020000|2020-12-21 18:23:40|5884.52|5846.52|5887.32|5849.32|5887.32|5849.32|5884.52|5846.52|10
1608575030000|2020-12-21 18:23:50|5887.6|5849.6|5890.58|5852.58|5890.58|5852.58|5887.6|5849.6|10
1608575040000|2020-12-21 18:24:00|5890.42|5852.42|5890.98|5852.98|5891.19|5853.19|5890.36|5852.36|10
1608575050000|2020-12-21 18:24:10|5891.02|5853.02|5891|5853|5891.02|5853.02|5890.82|5852.82|9
1608575060000|2020-12-21 18:24:20|5891.2|5853.2|5889.53|5851.53|5891.2|5853.2|5889.01|5851.01|10
1608575070000|2020-12-21 18:24:30|5889.65|5851.65|5889.84|5851.84|5889.84|5851.84|5889.35|5851.35|10
1608575080000|2020-12-21 18:24:40|5889.86|5851.86|5889.62|5851.62|5889.98|5851.98|5889.61|5851.61|10
1608575090000|2020-12-21 18:24:50|5889.54|5851.54|5888.08|5850.08|5889.54|5851.54|5888.08|5850.08|9
1608575100000|2020-12-21 18:25:00|5888.15|5850.15|5888.2|5850.2|5888.89|5850.89|5888.15|5850.15|10
1608575110000|2020-12-21 18:25:10|5887.9|5849.9|5886.94|5848.94|5888.19|5850.19|5886.94|5848.94|10
1608575120000|2020-12-21 18:25:20|5887.02|5849.02|5886.66|5848.66|5887.02|5849.02|5886.4|5848.4|8
1608575130000|2020-12-21 18:25:30|5886.65|5848.65|5886.93|5848.93|5887.51|5849.51|5886.65|5848.65|8
1608575140000|2020-12-21 18:25:40|5886.77|5848.77|5888.16|5850.16|5888.16|5850.16|5886.66|5848.66|10
1608575150000|2020-12-21 18:25:50|5888.29|5850.29|5891.05|5853.05|5891.1|5853.1|5888.29|5850.29|10
1608575160000|2020-12-21 18:26:00|5891.34|5853.34|5893.85|5855.85|5893.85|5855.85|5891.34|5853.34|10
1608575170000|2020-12-21 18:26:10|5894.41|5856.41|5898.23|5860.23|5898.23|5860.23|5894.41|5856.41|10
1608575180000|2020-12-21 18:26:20|5899.14|5861.14|5900.85|5862.85|5900.85|5862.85|5899.04|5861.04|10
1608575190000|2020-12-21 18:26:30|5901.1|5863.1|5901.54|5863.54|5901.54|5863.54|5900.93|5862.93|10
1608575200000|2020-12-21 18:26:40|5901.93|5863.93|5902.69|5864.69|5902.73|5864.73|5901.93|5863.93|10
1608575210000|2020-12-21 18:26:50|5902.41|5864.41|5902.08|5864.08|5902.47|5864.47|5902.08|5864.08|9
1608575220000|2020-12-21 18:27:00|5901.71|5863.71|5899.78|5861.78|5901.71|5863.71|5899.78|5861.78|9
1608575230000|2020-12-21 18:27:10|5899.93|5861.93|5903.53|5865.53|5903.53|5865.53|5899.7|5861.7|10
1608575240000|2020-12-21 18:27:20|5903.52|5865.52|5904.76|5866.76|5904.76|5866.76|5903.52|5865.52|10
1608575250000|2020-12-21 18:27:30|5904.7|5866.7|5905.78|5867.78|5906|5868|5904.62|5866.62|10
1608575260000|2020-12-21 18:27:40|5905.98|5867.98|5907.03|5869.03|5907.03|5869.03|5905.63|5867.63|10
1608575270000|2020-12-21 18:27:50|5907.27|5869.27|5908.11|5870.11|5908.14|5870.14|5907.27|5869.27|10
1608575280000|2020-12-21 18:28:00|5908.09|5870.09|5904.77|5866.77|5908.1|5870.1|5904.77|5866.77|10
1608575290000|2020-12-21 18:28:10|5904.54|5866.54|5904.45|5866.45|5904.54|5866.54|5903.54|5865.54|10
1608575300000|2020-12-21 18:28:20|5904.44|5866.44|5903.36|5865.36|5904.44|5866.44|5903.36|5865.36|10
1608575310000|2020-12-21 18:28:30|5903.22|5865.22|5902.25|5864.25|5903.32|5865.32|5902.25|5864.25|10
1608575320000|2020-12-21 18:28:40|5902.08|5864.08|5903.07|5865.07|5903.07|5865.07|5902.08|5864.08|9
1608575330000|2020-12-21 18:28:50|5903.27|5865.27|5906.18|5868.18|5906.18|5868.18|5903.26|5865.26|10
1608575340000|2020-12-21 18:29:00|5906.48|5868.48|5907.73|5869.73|5907.73|5869.73|5906.48|5868.48|10
1608575350000|2020-12-21 18:29:10|5907.85|5869.85|5909.55|5871.55|5909.55|5871.55|5907.85|5869.85|10
1608575360000|2020-12-21 18:29:20|5910.09|5872.09|5908.84|5870.84|5910.09|5872.09|5908.84|5870.84|10
1608575370000|2020-12-21 18:29:30|5909.14|5871.14|5908.54|5870.54|5909.14|5871.14|5908.51|5870.51|9
1608575380000|2020-12-21 18:29:40|5908.52|5870.52|5907.8|5869.8|5908.54|5870.54|5907.78|5869.78|10
1608575390000|2020-12-21 18:29:50|5907.72|5869.72|5904.19|5866.19|5907.72|5869.72|5904.19|5866.19|9
1608575400000|2020-12-21 18:30:00|5904.01|5866.01|5900.39|5862.39|5904.01|5866.01|5900.39|5862.39|10
1608575410000|2020-12-21 18:30:10|5900.13|5862.13|5900.26|5862.26|5900.84|5862.84|5900.13|5862.13|10
1608575420000|2020-12-21 18:30:20|5900.09|5862.09|5896.8|5858.8|5900.09|5862.09|5896.8|5858.8|9
1608575430000|2020-12-21 18:30:30|5896.65|5858.65|5896.13|5858.13|5896.65|5858.65|5896.13|5858.13|9
1608575440000|2020-12-21 18:30:40|5896.58|5858.58|5898.5|5860.5|5898.5|5860.5|5896.58|5858.58|10
1608575450000|2020-12-21 18:30:50|5898.45|5860.45|5899.67|5861.67|5899.67|5861.67|5898.45|5860.45|10
1608575460000|2020-12-21 18:31:00|5899.98|5861.98|5902.67|5864.67|5902.67|5864.67|5899.98|5861.98|10
1608575470000|2020-12-21 18:31:10|5902.74|5864.74|5907.3|5869.3|5907.3|5869.3|5902.74|5864.74|10
1608575480000|2020-12-21 18:31:20|5907.44|5869.44|5909.63|5871.63|5909.96|5871.96|5907.44|5869.44|10
1608575490000|2020-12-21 18:31:30|5909.49|5871.49|5913.82|5875.82|5913.82|5875.82|5909.49|5871.49|10
1608575500000|2020-12-21 18:31:40|5914.12|5876.12|5918.65|5880.65|5918.65|5880.65|5914.12|5876.12|10
1608575510000|2020-12-21 18:31:50|5918.73|5880.73|5918.89|5880.89|5919.58|5881.58|5918.73|5880.73|9
1608575520000|2020-12-21 18:32:00|5918.88|5880.88|5917.55|5879.55|5918.88|5880.88|5917.26|5879.26|10
1608575530000|2020-12-21 18:32:10|5917.53|5879.53|5917.61|5879.61|5918.11|5880.11|5917.53|5879.53|10
1608575540000|2020-12-21 18:32:20|5917.44|5879.44|5918.48|5880.48|5918.48|5880.48|5917.07|5879.07|10
1608575550000|2020-12-21 18:32:30|5918.6|5880.6|5919.89|5881.89|5919.89|5881.89|5918.49|5880.49|10
1608575560000|2020-12-21 18:32:40|5919.99|5881.99|5920.18|5882.18|5920.31|5882.31|5919.96|5881.96|10
1608575570000|2020-12-21 18:32:50|5920.26|5882.26|5919.64|5881.64|5920.26|5882.26|5919.49|5881.49|10
1608575580000|2020-12-21 18:33:00|5919.84|5881.84|5917.2|5879.2|5919.84|5881.84|5917.2|5879.2|10
1608575590000|2020-12-21 18:33:10|5917.26|5879.26|5915.27|5877.27|5917.26|5879.26|5915.27|5877.27|9
1608575600000|2020-12-21 18:33:20|5915.23|5877.23|5915.45|5877.45|5915.45|5877.45|5915.1|5877.1|9
1608575610000|2020-12-21 18:33:30|5915.5|5877.5|5915.61|5877.61|5915.99|5877.99|5915.5|5877.5|10
1608575620000|2020-12-21 18:33:40|5915.68|5877.68|5915.42|5877.42|5915.68|5877.68|5915.07|5877.07|9
1608575630000|2020-12-21 18:33:50|5915.2|5877.2|5915.46|5877.46|5915.72|5877.72|5915.2|5877.2|10
1608575640000|2020-12-21 18:34:00|5915.05|5877.05|5914.81|5876.81|5915.23|5877.23|5914.73|5876.73|10
1608575650000|2020-12-21 18:34:10|5915.09|5877.09|5916.45|5878.45|5916.45|5878.45|5915.09|5877.09|10
1608575660000|2020-12-21 18:34:20|5916.47|5878.47|5916.82|5878.82|5916.84|5878.84|5916.37|5878.37|10
1608575670000|2020-12-21 18:34:30|5916.99|5878.99|5915.76|5877.76|5917.08|5879.08|5915.76|5877.76|9
1608575680000|2020-12-21 18:34:40|5915.72|5877.72|5916.84|5878.84|5916.91|5878.91|5915.72|5877.72|8
1608575690000|2020-12-21 18:34:50|5916.95|5878.95|5918.54|5880.54|5918.92|5880.92|5916.95|5878.95|9
1608575700000|2020-12-21 18:35:00|5918.17|5880.17|5916.04|5878.04|5918.24|5880.24|5916.04|5878.04|10
1608575710000|2020-12-21 18:35:10|5915.64|5877.64|5913.76|5875.76|5915.64|5877.64|5913.76|5875.76|9
1608575720000|2020-12-21 18:35:20|5913.39|5875.39|5912.05|5874.05|5913.42|5875.42|5912.01|5874.01|9
1608575730000|2020-12-21 18:35:30|5912.14|5874.14|5911.89|5873.89|5912.39|5874.39|5911.89|5873.89|10
1608575740000|2020-12-21 18:35:40|5911.92|5873.92|5910.29|5872.29|5911.92|5873.92|5910.02|5872.02|10
1608575750000|2020-12-21 18:35:50|5910.25|5872.25|5909.31|5871.31|5910.25|5872.25|5908.93|5870.93|10
1608575760000|2020-12-21 18:36:00|5909.34|5871.34|5910.02|5872.02|5910.02|5872.02|5909.14|5871.14|10
1608575770000|2020-12-21 18:36:10|5910.05|5872.05|5910.85|5872.85|5910.85|5872.85|5910.05|5872.05|10
1608575780000|2020-12-21 18:36:20|5910.87|5872.87|5910.69|5872.69|5911.3|5873.3|5910.68|5872.68|9
1608575790000|2020-12-21 18:36:30|5910.73|5872.73|5910.15|5872.15|5910.77|5872.77|5910.12|5872.12|10
1608575800000|2020-12-21 18:36:40|5910.17|5872.17|5908.45|5870.45|5910.17|5872.17|5908.45|5870.45|10
1608575810000|2020-12-21 18:36:50|5908.08|5870.08|5906.38|5868.38|5908.08|5870.08|5906.38|5868.38|10
1608575820000|2020-12-21 18:37:00|5906.37|5868.37|5906.23|5868.23|5906.37|5868.37|5905.89|5867.89|10
1608575830000|2020-12-21 18:37:10|5905.96|5867.96|5906.98|5868.98|5906.99|5868.99|5905.96|5867.96|9
1608575840000|2020-12-21 18:37:20|5907.06|5869.06|5907.01|5869.01|5907.06|5869.06|5906.72|5868.72|10
1608575850000|2020-12-21 18:37:30|5907.3|5869.3|5907.17|5869.17|5907.62|5869.62|5907.17|5869.17|10
1608575860000|2020-12-21 18:37:40|5906.85|5868.85|5905.95|5867.95|5906.85|5868.85|5905.89|5867.89|10
1608575870000|2020-12-21 18:37:50|5906.07|5868.07|5906.26|5868.26|5906.26|5868.26|5905.95|5867.95|9
1608575880000|2020-12-21 18:38:00|5906.4|5868.4|5907.09|5869.09|5907.19|5869.19|5906.38|5868.38|10
1608575890000|2020-12-21 18:38:10|5907.28|5869.28|5908.34|5870.34|5908.39|5870.39|5907.27|5869.27|10
1608575900000|2020-12-21 18:38:20|5908.6|5870.6|5909.22|5871.22|5909.31|5871.31|5908.6|5870.6|9
1608575910000|2020-12-21 18:38:30|5910.21|5872.21|5910.43|5872.43|5910.53|5872.53|5910.02|5872.02|10
1608575920000|2020-12-21 18:38:40|5910.23|5872.23|5909.76|5871.76|5910.23|5872.23|5909.76|5871.76|10
1608575930000|2020-12-21 18:38:50|5909.71|5871.71|5909.07|5871.07|5909.71|5871.71|5909.07|5871.07|10
1608575940000|2020-12-21 18:39:00|5909.05|5871.05|5907.74|5869.74|5909.3|5871.3|5907.74|5869.74|10
1608575950000|2020-12-21 18:39:10|5907.72|5869.72|5907.11|5869.11|5907.72|5869.72|5906.94|5868.94|10
1608575960000|2020-12-21 18:39:20|5907.05|5869.05|5905.64|5867.64|5907.05|5869.05|5905.64|5867.64|10
1608575970000|2020-12-21 18:39:30|5905.7|5867.7|5905.97|5867.97|5906.13|5868.13|5905.36|5867.36|9
1608575980000|2020-12-21 18:39:40|5906.33|5868.33|5906.41|5868.41|5906.49|5868.49|5906.11|5868.11|9
1608575990000|2020-12-21 18:39:50|5906.57|5868.57|5906.73|5868.73|5906.81|5868.81|5906.57|5868.57|10
1608576000000|2020-12-21 18:40:00|5906.64|5868.64|5905.75|5867.75|5906.64|5868.64|5905.75|5867.75|10
1608576010000|2020-12-21 18:40:10|5905.6|5867.6|5904.93|5866.93|5905.6|5867.6|5904.68|5866.68|10
1608576020000|2020-12-21 18:40:20|5904.49|5866.49|5904.04|5866.04|5904.49|5866.49|5904.04|5866.04|10
1608576030000|2020-12-21 18:40:30|5904.07|5866.07|5903.69|5865.69|5904.07|5866.07|5903.69|5865.69|9
1608576040000|2020-12-21 18:40:40|5903.86|5865.86|5903.68|5865.68|5903.94|5865.94|5903.65|5865.65|9
1608576050000|2020-12-21 18:40:50|5903.63|5865.63|5901.69|5863.69|5903.71|5865.71|5901.69|5863.69|10
1608576060000|2020-12-21 18:41:00|5901.17|5863.17|5898.97|5860.97|5901.17|5863.17|5898.97|5860.97|9
1608576070000|2020-12-21 18:41:10|5897.98|5859.98|5896.38|5858.38|5897.98|5859.98|5895.69|5857.69|10
1608576080000|2020-12-21 18:41:20|5896.74|5858.74|5898.81|5860.81|5898.81|5860.81|5896.74|5858.74|10
1608576090000|2020-12-21 18:41:30|5899.67|5861.67|5903.24|5865.24|5903.24|5865.24|5899.67|5861.67|10
1608576100000|2020-12-21 18:41:40|5903.34|5865.34|5903.71|5865.71|5904.39|5866.39|5903.22|5865.22|10
1608576110000|2020-12-21 18:41:50|5903.74|5865.74|5901.75|5863.75|5903.77|5865.77|5901.75|5863.75|10
1608576120000|2020-12-21 18:42:00|5902.09|5864.09|5899.94|5861.94|5902.42|5864.42|5899.94|5861.94|10
1608576130000|2020-12-21 18:42:10|5899.65|5861.65|5897.37|5859.37|5899.65|5861.65|5897.37|5859.37|10
1608576140000|2020-12-21 18:42:20|5897.59|5859.59|5895.89|5857.89|5897.59|5859.59|5895.23|5857.23|10
1608576150000|2020-12-21 18:42:30|5896.41|5858.41|5898.76|5860.76|5898.76|5860.76|5896.35|5858.35|10
1608576160000|2020-12-21 18:42:40|5898.81|5860.81|5900.49|5862.49|5900.49|5862.49|5898.81|5860.81|10
1608576170000|2020-12-21 18:42:50|5900.15|5862.15|5900.26|5862.26|5900.35|5862.35|5900.04|5862.04|10
1608576180000|2020-12-21 18:43:00|5900.24|5862.24|5900.7|5862.7|5900.7|5862.7|5900.23|5862.23|9
1608576190000|2020-12-21 18:43:10|5900.58|5862.58|5899.87|5861.87|5900.61|5862.61|5899.81|5861.81|10
1608576200000|2020-12-21 18:43:20|5900.01|5862.01|5899.76|5861.76|5900.01|5862.01|5899.53|5861.53|10
1608576210000|2020-12-21 18:43:30|5900.21|5862.21|5902.16|5864.16|5902.23|5864.23|5900.21|5862.21|10
1608576220000|2020-12-21 18:43:40|5902.14|5864.14|5903.79|5865.79|5903.79|5865.79|5902.14|5864.14|9
1608576230000|2020-12-21 18:43:50|5904.04|5866.04|5904.2|5866.2|5904.22|5866.22|5903.76|5865.76|9
1608576240000|2020-12-21 18:44:00|5904.34|5866.34|5904.99|5866.99|5905.27|5867.27|5904.27|5866.27|10
1608576250000|2020-12-21 18:44:10|5904.72|5866.72|5902.45|5864.45|5904.82|5866.82|5902.45|5864.45|10
1608576260000|2020-12-21 18:44:20|5901.93|5863.93|5900.61|5862.61|5901.93|5863.93|5900.61|5862.61|10
1608576270000|2020-12-21 18:44:30|5900.73|5862.73|5901.5|5863.5|5901.52|5863.52|5900.73|5862.73|10
1608576280000|2020-12-21 18:44:40|5901.71|5863.71|5901.53|5863.53|5901.96|5863.96|5901.53|5863.53|10
1608576290000|2020-12-21 18:44:50|5901.15|5863.15|5900.82|5862.82|5901.15|5863.15|5900.34|5862.34|10
1608576300000|2020-12-21 18:45:00|5900.8|5862.8|5902.06|5864.06|5902.06|5864.06|5900.8|5862.8|8
1608576310000|2020-12-21 18:45:10|5901.92|5863.92|5900.22|5862.22|5901.92|5863.92|5900.22|5862.22|8
1608576320000|2020-12-21 18:45:20|5899.97|5861.97|5898.68|5860.68|5899.97|5861.97|5898.68|5860.68|10
1608576330000|2020-12-21 18:45:30|5898.59|5860.59|5897.3|5859.3|5898.59|5860.59|5897.3|5859.3|8
1608576340000|2020-12-21 18:45:40|5896.91|5858.91|5895.48|5857.48|5896.91|5858.91|5895.48|5857.48|9
1608576350000|2020-12-21 18:45:50|5895.38|5857.38|5895.78|5857.78|5895.78|5857.78|5895.38|5857.38|8
1608576360000|2020-12-21 18:46:00|5895.77|5857.77|5895.29|5857.29|5895.77|5857.77|5895.26|5857.26|10
1608576370000|2020-12-21 18:46:10|5895.23|5857.23|5895.83|5857.83|5895.85|5857.85|5894.63|5856.63|9
1608576380000|2020-12-21 18:46:20|5895.9|5857.9|5896.21|5858.21|5896.89|5858.89|5895.9|5857.9|9
1608576390000|2020-12-21 18:46:30|5896.51|5858.51|5896.74|5858.74|5896.74|5858.74|5896.51|5858.51|10
1608576400000|2020-12-21 18:46:40|5896.65|5858.65|5896.27|5858.27|5896.79|5858.79|5896.27|5858.27|10
1608576410000|2020-12-21 18:46:50|5896.3|5858.3|5895.83|5857.83|5896.3|5858.3|5895.81|5857.81|10
1608576420000|2020-12-21 18:47:00|5895.56|5857.56|5896.09|5858.09|5896.57|5858.57|5894.74|5856.74|9
1608576430000|2020-12-21 18:47:10|5896.2|5858.2|5893.29|5855.29|5896.39|5858.39|5893.29|5855.29|10
1608576440000|2020-12-21 18:47:20|5893.23|5855.23|5893.49|5855.49|5893.49|5855.49|5892.8|5854.8|10
1608576450000|2020-12-21 18:47:30|5893.41|5855.41|5892.04|5854.04|5893.41|5855.41|5892.04|5854.04|10
1608576460000|2020-12-21 18:47:40|5891.94|5853.94|5892.34|5854.34|5892.34|5854.34|5891.59|5853.59|10
1608576470000|2020-12-21 18:47:50|5892.38|5854.38|5892.72|5854.72|5892.78|5854.78|5892.38|5854.38|8
1608576480000|2020-12-21 18:48:00|5893.05|5855.05|5892.66|5854.66|5893.34|5855.34|5892.66|5854.66|10
1608576490000|2020-12-21 18:48:10|5892.67|5854.67|5891.58|5853.58|5892.67|5854.67|5891.49|5853.49|8
1608576500000|2020-12-21 18:48:20|5891.62|5853.62|5891.79|5853.79|5891.79|5853.79|5891.59|5853.59|9
1608576510000|2020-12-21 18:48:30|5892.02|5854.02|5894.88|5856.88|5894.88|5856.88|5892.02|5854.02|10
1608576520000|2020-12-21 18:48:40|5896.61|5858.61|5899.08|5861.08|5899.08|5861.08|5896.61|5858.61|9
1608576530000|2020-12-21 18:48:50|5899.54|5861.54|5903.01|5865.01|5903.01|5865.01|5899.54|5861.54|10
1608576540000|2020-12-21 18:49:00|5903.27|5865.27|5905.73|5867.73|5905.73|5867.73|5903.27|5865.27|10
1608576550000|2020-12-21 18:49:10|5905.8|5867.8|5909.41|5871.41|5909.41|5871.41|5905.8|5867.8|10
1608576560000|2020-12-21 18:49:20|5909.79|5871.79|5910.81|5872.81|5911.01|5873.01|5909.79|5871.79|10
1608576570000|2020-12-21 18:49:30|5910.86|5872.86|5910.04|5872.04|5910.98|5872.98|5910.04|5872.04|10
1608576580000|2020-12-21 18:49:40|5909.96|5871.96|5909.78|5871.78|5910.04|5872.04|5909.5|5871.5|10
1608576590000|2020-12-21 18:49:50|5909.85|5871.85|5910.3|5872.3|5910.37|5872.37|5909.81|5871.81|9
1608576600000|2020-12-21 18:50:00|5910.31|5872.31|5909.32|5871.32|5910.35|5872.35|5909.09|5871.09|10
1608576610000|2020-12-21 18:50:10|5909.43|5871.43|5910.09|5872.09|5910.11|5872.11|5909.43|5871.43|10
1608576620000|2020-12-21 18:50:20|5910.25|5872.25|5910.74|5872.74|5910.88|5872.88|5910.25|5872.25|10
1608576630000|2020-12-21 18:50:30|5910.88|5872.88|5911.45|5873.45|5911.46|5873.46|5910.84|5872.84|8
1608576640000|2020-12-21 18:50:40|5911.97|5873.97|5913.38|5875.38|5913.38|5875.38|5911.97|5873.97|9
1608576650000|2020-12-21 18:50:50|5913.21|5875.21|5913.18|5875.18|5913.55|5875.55|5913.14|5875.14|10
1608576660000|2020-12-21 18:51:00|5913.15|5875.15|5915.6|5877.6|5915.68|5877.68|5913.15|5875.15|9
1608576670000|2020-12-21 18:51:10|5917.46|5879.46|5918.76|5880.76|5919.28|5881.28|5917.46|5879.46|9
1608576680000|2020-12-21 18:51:20|5918.6|5880.6|5919.32|5881.32|5919.48|5881.48|5918.55|5880.55|9
1608576690000|2020-12-21 18:51:30|5920.97|5882.97|5921.2|5883.2|5921.23|5883.23|5920.93|5882.93|10
1608576700000|2020-12-21 18:51:40|5921.04|5883.04|5921.8|5883.8|5921.8|5883.8|5921.03|5883.03|10
1608576710000|2020-12-21 18:51:50|5921.96|5883.96|5920.27|5882.27|5922.12|5884.12|5920.27|5882.27|9
1608576720000|2020-12-21 18:52:00|5920.13|5882.13|5919.49|5881.49|5920.13|5882.13|5919.47|5881.47|10
1608576730000|2020-12-21 18:52:10|5919.36|5881.36|5918.52|5880.52|5919.36|5881.36|5918.38|5880.38|10
1608576740000|2020-12-21 18:52:20|5918.38|5880.38|5917.24|5879.24|5918.38|5880.38|5917.24|5879.24|10
1608576750000|2020-12-21 18:52:30|5917.26|5879.26|5916.61|5878.61|5917.4|5879.4|5916.61|5878.61|9
1608576760000|2020-12-21 18:52:40|5916.08|5878.08|5915.61|5877.61|5916.18|5878.18|5915.49|5877.49|10
1608576770000|2020-12-21 18:52:50|5915.44|5877.44|5913.18|5875.18|5915.62|5877.62|5913.18|5875.18|10
1608576780000|2020-12-21 18:53:00|5912.81|5874.81|5910.31|5872.31|5912.81|5874.81|5910.31|5872.31|10
1608576790000|2020-12-21 18:53:10|5909.96|5871.96|5908.49|5870.49|5910.09|5872.09|5908.49|5870.49|10
1608576800000|2020-12-21 18:53:20|5908.31|5870.31|5906.14|5868.14|5908.32|5870.32|5906.14|5868.14|10
1608576810000|2020-12-21 18:53:30|5906.01|5868.01|5905.78|5867.78|5906.01|5868.01|5905.36|5867.36|10
1608576820000|2020-12-21 18:53:40|5905.65|5867.65|5905.31|5867.31|5906.22|5868.22|5905.31|5867.31|10
1608576830000|2020-12-21 18:53:50|5905.15|5867.15|5904.57|5866.57|5905.15|5867.15|5904.45|5866.45|9
1608576840000|2020-12-21 18:54:00|5904.6|5866.6|5903.49|5865.49|5904.66|5866.66|5902.89|5864.89|9
1608576850000|2020-12-21 18:54:10|5903.6|5865.6|5904.91|5866.91|5904.91|5866.91|5903.6|5865.6|10
1608576860000|2020-12-21 18:54:20|5905.09|5867.09|5903.28|5865.28|5905.49|5867.49|5903.26|5865.26|9
1608576870000|2020-12-21 18:54:30|5903.05|5865.05|5901.86|5863.86|5903.05|5865.05|5901.86|5863.86|10
1608576880000|2020-12-21 18:54:40|5901.91|5863.91|5901.28|5863.28|5901.91|5863.91|5901.2|5863.2|10
1608576890000|2020-12-21 18:54:50|5901.19|5863.19|5900.94|5862.94|5901.53|5863.53|5900.94|5862.94|9
1608576900000|2020-12-21 18:55:00|5900.92|5862.92|5900.48|5862.48|5901.07|5863.07|5900.48|5862.48|8
1608576910000|2020-12-21 18:55:10|5900.39|5862.39|5898.21|5860.21|5900.39|5862.39|5898.21|5860.21|10
1608576920000|2020-12-21 18:55:20|5898.14|5860.14|5897.44|5859.44|5898.14|5860.14|5897.34|5859.34|10
1608576930000|2020-12-21 18:55:30|5897.54|5859.54|5898.46|5860.46|5898.46|5860.46|5897.54|5859.54|9
1608576940000|2020-12-21 18:55:40|5898.48|5860.48|5900.01|5862.01|5900.01|5862.01|5898.48|5860.48|10
1608576950000|2020-12-21 18:55:50|5900.13|5862.13|5900.67|5862.67|5900.67|5862.67|5900.13|5862.13|9
1608576960000|2020-12-21 18:56:00|5900.7|5862.7|5899.11|5861.11|5900.7|5862.7|5899.11|5861.11|9
1608576970000|2020-12-21 18:56:10|5898.73|5860.73|5897.25|5859.25|5898.73|5860.73|5897.25|5859.25|9
1608576980000|2020-12-21 18:56:20|5896.81|5858.81|5894.73|5856.73|5896.84|5858.84|5894.73|5856.73|9
1608576990000|2020-12-21 18:56:30|5894.36|5856.36|5892.58|5854.58|5894.41|5856.41|5892.58|5854.58|9
1608577000000|2020-12-21 18:56:40|5892.56|5854.56|5890.65|5852.65|5892.56|5854.56|5890.65|5852.65|10
1608577010000|2020-12-21 18:56:50|5890.7|5852.7|5889.63|5851.63|5890.71|5852.71|5889.39|5851.39|10
1608577020000|2020-12-21 18:57:00|5889.66|5851.66|5889.89|5851.89|5889.89|5851.89|5889.43|5851.43|9
1608577030000|2020-12-21 18:57:10|5889.82|5851.82|5888.94|5850.94|5889.82|5851.82|5888.94|5850.94|10
1608577040000|2020-12-21 18:57:20|5888.87|5850.87|5888.18|5850.18|5889.07|5851.07|5888.18|5850.18|10
1608577050000|2020-12-21 18:57:30|5888.21|5850.21|5885.92|5847.92|5888.21|5850.21|5885.92|5847.92|10
1608577060000|2020-12-21 18:57:40|5885.91|5847.91|5885.83|5847.83|5885.96|5847.96|5885.71|5847.71|9
1608577070000|2020-12-21 18:57:50|5885.9|5847.9|5886.46|5848.46|5886.62|5848.62|5885.77|5847.77|10
1608577080000|2020-12-21 18:58:00|5886.33|5848.33|5886.22|5848.22|5886.35|5848.35|5886.06|5848.06|9
1608577090000|2020-12-21 18:58:10|5886.23|5848.23|5885.75|5847.75|5886.26|5848.26|5885.69|5847.69|10
1608577100000|2020-12-21 18:58:20|5885.5|5847.5|5885.19|5847.19|5885.5|5847.5|5885.06|5847.06|10
1608577110000|2020-12-21 18:58:30|5884.88|5846.88|5884.62|5846.62|5885.2|5847.2|5884.62|5846.62|10
1608577120000|2020-12-21 18:58:40|5884.7|5846.7|5884.82|5846.82|5885.1|5847.1|5884.7|5846.7|10
1608577130000|2020-12-21 18:58:50|5884.85|5846.85|5884.38|5846.38|5884.92|5846.92|5884.38|5846.38|10
1608577140000|2020-12-21 18:59:00|5884.11|5846.11|5884.61|5846.61|5884.61|5846.61|5883.91|5845.91|10
1608577150000|2020-12-21 18:59:10|5885.01|5847.01|5886.47|5848.47|5886.47|5848.47|5885.01|5847.01|10
1608577160000|2020-12-21 18:59:20|5886.49|5848.49|5888.43|5850.43|5888.43|5850.43|5886.49|5848.49|10
1608577170000|2020-12-21 18:59:30|5888.36|5850.36|5888.73|5850.73|5888.73|5850.73|5888.36|5850.36|9
1608577180000|2020-12-21 18:59:40|5889.12|5851.12|5890.26|5852.26|5890.43|5852.43|5889.12|5851.12|10
1608577190000|2020-12-21 18:59:50|5890.4|5852.4|5891.15|5853.15|5891.15|5853.15|5890.4|5852.4|10
1608577200000|2020-12-21 19:00:00|5891.37|5853.37|5893.02|5855.02|5893.02|5855.02|5891.37|5853.37|10
1608577210000|2020-12-21 19:00:10|5893.41|5855.41|5894.05|5856.05|5894.05|5856.05|5893.29|5855.29|10
1608577220000|2020-12-21 19:00:20|5894.13|5856.13|5891.46|5853.46|5894.13|5856.13|5891.46|5853.46|10
1608577230000|2020-12-21 19:00:30|5891.47|5853.47|5889.87|5851.87|5891.47|5853.47|5889.87|5851.87|10
1608577240000|2020-12-21 19:00:40|5889.95|5851.95|5889.62|5851.62|5890.09|5852.09|5889.4|5851.4|10
1608577250000|2020-12-21 19:00:50|5889.7|5851.7|5889.69|5851.69|5889.76|5851.76|5889.63|5851.63|10
1608577260000|2020-12-21 19:01:00|5889.65|5851.65|5890.09|5852.09|5890.12|5852.12|5889.65|5851.65|10
1608577270000|2020-12-21 19:01:10|5890.24|5852.24|5889.25|5851.25|5890.26|5852.26|5889.25|5851.25|9
1608577280000|2020-12-21 19:01:20|5889.3|5851.3|5888.36|5850.36|5889.3|5851.3|5888.13|5850.13|10
1608577290000|2020-12-21 19:01:30|5888.4|5850.4|5888.68|5850.68|5888.89|5850.89|5888.4|5850.4|10
1608577300000|2020-12-21 19:01:40|5888.8|5850.8|5888.26|5850.26|5888.81|5850.81|5888.26|5850.26|10
1608577310000|2020-12-21 19:01:50|5888.1|5850.1|5887.65|5849.65|5888.1|5850.1|5887.53|5849.53|10
1608577320000|2020-12-21 19:02:00|5887.66|5849.66|5887.1|5849.1|5887.66|5849.66|5886.99|5848.99|10
1608577330000|2020-12-21 19:02:10|5887.11|5849.11|5887.92|5849.92|5887.92|5849.92|5887.11|5849.11|10
1608577340000|2020-12-21 19:02:20|5887.96|5849.96|5889.74|5851.74|5889.85|5851.85|5887.96|5849.96|10
1608577350000|2020-12-21 19:02:30|5889.73|5851.73|5890.28|5852.28|5890.28|5852.28|5889.73|5851.73|10
1608577360000|2020-12-21 19:02:40|5890.38|5852.38|5892.36|5854.36|5892.36|5854.36|5890.38|5852.38|10
1608577370000|2020-12-21 19:02:50|5892.28|5854.28|5893.42|5855.42|5893.42|5855.42|5892.28|5854.28|10
1608577380000|2020-12-21 19:03:00|5893.8|5855.8|5896.76|5858.76|5896.76|5858.76|5893.8|5855.8|9
1608577390000|2020-12-21 19:03:10|5896.72|5858.72|5898.4|5860.4|5898.5|5860.5|5896.72|5858.72|10
1608577400000|2020-12-21 19:03:20|5898.6|5860.6|5899.3|5861.3|5899.42|5861.42|5898.6|5860.6|10
1608577410000|2020-12-21 19:03:30|5899.39|5861.39|5901.2|5863.2|5901.26|5863.26|5899.39|5861.39|9
1608577420000|2020-12-21 19:03:40|5901.29|5863.29|5901.59|5863.59|5901.95|5863.95|5901.29|5863.29|10
1608577430000|2020-12-21 19:03:50|5901.27|5863.27|5901.35|5863.35|5901.38|5863.38|5900.95|5862.95|10
1608577440000|2020-12-21 19:04:00|5901.6|5863.6|5902.71|5864.71|5902.71|5864.71|5901.6|5863.6|10
1608577450000|2020-12-21 19:04:10|5902.74|5864.74|5904.6|5866.6|5904.6|5866.6|5902.74|5864.74|10
1608577460000|2020-12-21 19:04:20|5904.57|5866.57|5904.53|5866.53|5905.02|5867.02|5904.53|5866.53|10
1608577470000|2020-12-21 19:04:30|5904.29|5866.29|5903.98|5865.98|5904.38|5866.38|5903.87|5865.87|10
1608577480000|2020-12-21 19:04:40|5904.16|5866.16|5903.97|5865.97|5904.29|5866.29|5903.75|5865.75|8
1608577490000|2020-12-21 19:04:50|5903.8|5865.8|5903.51|5865.51|5903.8|5865.8|5903.45|5865.45|10
1608577500000|2020-12-21 19:05:00|5903.61|5865.61|5903.97|5865.97|5904.01|5866.01|5903.39|5865.39|9
1608577510000|2020-12-21 19:05:10|5903.95|5865.95|5904.19|5866.19|5904.19|5866.19|5903.94|5865.94|10
1608577520000|2020-12-21 19:05:20|5903.96|5865.96|5905.1|5867.1|5905.1|5867.1|5903.96|5865.96|10
1608577530000|2020-12-21 19:05:30|5904.93|5866.93|5904.94|5866.94|5905.13|5867.13|5904.92|5866.92|8
1608577540000|2020-12-21 19:05:40|5904.77|5866.77|5904.98|5866.98|5904.98|5866.98|5904.77|5866.77|7
1608577550000|2020-12-21 19:05:50|5905|5867|5907.39|5869.39|5907.47|5869.47|5905|5867|9
1608577560000|2020-12-21 19:06:00|5907.51|5869.51|5911.31|5873.31|5911.31|5873.31|5907.51|5869.51|10
1608577570000|2020-12-21 19:06:10|5912.04|5874.04|5916.04|5878.04|5916.04|5878.04|5912.04|5874.04|10
1608577580000|2020-12-21 19:06:20|5916.26|5878.26|5919.77|5881.77|5919.77|5881.77|5916.26|5878.26|9
1608577590000|2020-12-21 19:06:30|5919.5|5881.5|5921.07|5883.07|5921.07|5883.07|5919.5|5881.5|10
1608577600000|2020-12-21 19:06:40|5921.29|5883.29|5922.36|5884.36|5922.36|5884.36|5921.29|5883.29|10
1608577610000|2020-12-21 19:06:50|5922.5|5884.5|5922.55|5884.55|5922.85|5884.85|5922.39|5884.39|10
1608577620000|2020-12-21 19:07:00|5922.75|5884.75|5926.43|5888.43|5926.62|5888.62|5922.75|5884.75|10
1608577630000|2020-12-21 19:07:10|5926.61|5888.61|5925.69|5887.69|5926.61|5888.61|5925.69|5887.69|10
1608577640000|2020-12-21 19:07:20|5925.2|5887.2|5930.28|5892.28|5930.28|5892.28|5925.2|5887.2|10
1608577650000|2020-12-21 19:07:30|5930.49|5892.49|5931.99|5893.99|5931.99|5893.99|5930.49|5892.49|9
1608577660000|2020-12-21 19:07:40|5931.87|5893.87|5931.69|5893.69|5932.14|5894.14|5931.69|5893.69|10
1608577670000|2020-12-21 19:07:50|5931.64|5893.64|5931.1|5893.1|5931.69|5893.69|5931|5893|10
1608577680000|2020-12-21 19:08:00|5931|5893|5931.07|5893.07|5931.21|5893.21|5930.85|5892.85|8
1608577690000|2020-12-21 19:08:10|5931.33|5893.33|5930.14|5892.14|5931.33|5893.33|5930.14|5892.14|9
1608577700000|2020-12-21 19:08:20|5930.09|5892.09|5929.26|5891.26|5930.09|5892.09|5929.26|5891.26|9
1608577710000|2020-12-21 19:08:30|5928.97|5890.97|5927.87|5889.87|5928.97|5890.97|5927.87|5889.87|9
1608577720000|2020-12-21 19:08:40|5927.96|5889.96|5928.81|5890.81|5928.81|5890.81|5927.83|5889.83|10
1608577730000|2020-12-21 19:08:50|5928.85|5890.85|5929.85|5891.85|5929.85|5891.85|5928.85|5890.85|10
1608577740000|2020-12-21 19:09:00|5929.89|5891.89|5930.39|5892.39|5930.39|5892.39|5929.79|5891.79|9
1608577750000|2020-12-21 19:09:10|5930.33|5892.33|5930.23|5892.23|5930.65|5892.65|5930.22|5892.22|10
1608577760000|2020-12-21 19:09:20|5930.13|5892.13|5929.1|5891.1|5930.13|5892.13|5929.02|5891.02|10
1608577770000|2020-12-21 19:09:30|5929.31|5891.31|5929.05|5891.05|5929.33|5891.33|5928.93|5890.93|9
1608577780000|2020-12-21 19:09:40|5929.07|5891.07|5929.28|5891.28|5929.28|5891.28|5928.96|5890.96|9
1608577790000|2020-12-21 19:09:50|5929.32|5891.32|5929.61|5891.61|5930.05|5892.05|5929.32|5891.32|9
1608577800000|2020-12-21 19:10:00|5929.77|5891.77|5930.45|5892.45|5930.45|5892.45|5929.69|5891.69|10
1608577810000|2020-12-21 19:10:10|5930.52|5892.52|5929.79|5891.79|5930.69|5892.69|5929.79|5891.79|10
1608577820000|2020-12-21 19:10:20|5929.71|5891.71|5929.99|5891.99|5929.99|5891.99|5929.71|5891.71|9
1608577830000|2020-12-21 19:10:30|5929.85|5891.85|5929.51|5891.51|5930.31|5892.31|5929.51|5891.51|9
1608577840000|2020-12-21 19:10:40|5928.96|5890.96|5928.74|5890.74|5929.17|5891.17|5928.55|5890.55|9
1608577850000|2020-12-21 19:10:50|5928.68|5890.68|5928.99|5890.99|5928.99|5890.99|5928.68|5890.68|9
1608577860000|2020-12-21 19:11:00|5929.04|5891.04|5928.89|5890.89|5929.08|5891.08|5928.8|5890.8|9
1608577870000|2020-12-21 19:11:10|5929.33|5891.33|5929.89|5891.89|5929.97|5891.97|5929.3|5891.3|10
1608577880000|2020-12-21 19:11:20|5930.47|5892.47|5930.62|5892.62|5930.65|5892.65|5930.3|5892.3|9
1608577890000|2020-12-21 19:11:30|5930.61|5892.61|5932.39|5894.39|5932.39|5894.39|5930.61|5892.61|10
1608577900000|2020-12-21 19:11:40|5932.34|5894.34|5933.12|5895.12|5933.34|5895.34|5932.34|5894.34|10
1608577910000|2020-12-21 19:11:50|5933.03|5895.03|5932.08|5894.08|5933.08|5895.08|5932.08|5894.08|10
1608577920000|2020-12-21 19:12:00|5932.06|5894.06|5932.07|5894.07|5932.13|5894.13|5931.96|5893.96|9
1608577930000|2020-12-21 19:12:10|5931.81|5893.81|5933.01|5895.01|5933.01|5895.01|5931.71|5893.71|10
1608577940000|2020-12-21 19:12:20|5933.07|5895.07|5933.23|5895.23|5933.23|5895.23|5932.99|5894.99|7
1608577950000|2020-12-21 19:12:30|5932.95|5894.95|5932.83|5894.83|5933.19|5895.19|5932.78|5894.78|10
1608577960000|2020-12-21 19:12:40|5932.68|5894.68|5931.35|5893.35|5932.68|5894.68|5931.35|5893.35|10
1608577970000|2020-12-21 19:12:50|5931.33|5893.33|5929.4|5891.4|5931.33|5893.33|5929.4|5891.4|9
1608577980000|2020-12-21 19:13:00|5929.28|5891.28|5927.27|5889.27|5929.28|5891.28|5927.27|5889.27|10
1608577990000|2020-12-21 19:13:10|5926.77|5888.77|5926.34|5888.34|5926.77|5888.77|5926.3|5888.3|10
1608578000000|2020-12-21 19:13:20|5926.28|5888.28|5926.85|5888.85|5926.85|5888.85|5926.15|5888.15|9
1608578010000|2020-12-21 19:13:30|5926.72|5888.72|5926.46|5888.46|5927.05|5889.05|5926.46|5888.46|10
1608578020000|2020-12-21 19:13:40|5926.11|5888.11|5925.13|5887.13|5926.11|5888.11|5924.94|5886.94|10
1608578030000|2020-12-21 19:13:50|5925.23|5887.23|5925.69|5887.69|5925.69|5887.69|5925.23|5887.23|10
1608578040000|2020-12-21 19:14:00|5925.46|5887.46|5924.84|5886.84|5925.63|5887.63|5924.84|5886.84|10
1608578050000|2020-12-21 19:14:10|5924.5|5886.5|5924.92|5886.92|5925.33|5887.33|5924.5|5886.5|10
1608578060000|2020-12-21 19:14:20|5925.08|5887.08|5924.2|5886.2|5925.08|5887.08|5924.2|5886.2|10
1608578070000|2020-12-21 19:14:30|5924.19|5886.19|5924|5886|5924.25|5886.25|5924|5886|10
1608578080000|2020-12-21 19:14:40|5924.08|5886.08|5923.87|5885.87|5924.15|5886.15|5923.54|5885.54|10
1608578090000|2020-12-21 19:14:50|5924.32|5886.32|5925.46|5887.46|5925.53|5887.53|5924.32|5886.32|10
1608578100000|2020-12-21 19:15:00|5925.24|5887.24|5923.68|5885.68|5925.24|5887.24|5923.68|5885.68|10
1608578110000|2020-12-21 19:15:10|5923.6|5885.6|5923.09|5885.09|5923.66|5885.66|5923.09|5885.09|10
1608578120000|2020-12-21 19:15:20|5923.04|5885.04|5922.45|5884.45|5923.04|5885.04|5922.45|5884.45|10
1608578130000|2020-12-21 19:15:30|5922.39|5884.39|5922.4|5884.4|5922.52|5884.52|5922.2|5884.2|10
1608578140000|2020-12-21 19:15:40|5922.79|5884.79|5923.33|5885.33|5923.33|5885.33|5922.79|5884.79|9
1608578150000|2020-12-21 19:15:50|5923.38|5885.38|5923.19|5885.19|5923.38|5885.38|5923.15|5885.15|9
1608578160000|2020-12-21 19:16:00|5923.09|5885.09|5922.44|5884.44|5923.19|5885.19|5922.44|5884.44|9
1608578170000|2020-12-21 19:16:10|5922.38|5884.38|5922.24|5884.24|5922.38|5884.38|5921.97|5883.97|10
1608578180000|2020-12-21 19:16:20|5922.23|5884.23|5922.43|5884.43|5922.65|5884.65|5922.15|5884.15|9
1608578190000|2020-12-21 19:16:30|5922.4|5884.4|5922.03|5884.03|5922.4|5884.4|5921.98|5883.98|10
1608578200000|2020-12-21 19:16:40|5921.97|5883.97|5922.08|5884.08|5922.1|5884.1|5921.94|5883.94|10
1608578210000|2020-12-21 19:16:50|5921.89|5883.89|5922.18|5884.18|5922.18|5884.18|5921.89|5883.89|9
1608578220000|2020-12-21 19:17:00|5922.27|5884.27|5922.19|5884.19|5922.45|5884.45|5922.13|5884.13|9
1608578230000|2020-12-21 19:17:10|5921.99|5883.99|5919.98|5881.98|5921.99|5883.99|5919.98|5881.98|10
1608578240000|2020-12-21 19:17:20|5919.91|5881.91|5918.91|5880.91|5919.91|5881.91|5918.69|5880.69|8
1608578250000|2020-12-21 19:17:30|5918.88|5880.88|5918.71|5880.71|5918.96|5880.96|5918.57|5880.57|10
1608578260000|2020-12-21 19:17:40|5918.64|5880.64|5918.57|5880.57|5918.64|5880.64|5918.41|5880.41|10
1608578270000|2020-12-21 19:17:50|5918.64|5880.64|5917.88|5879.88|5918.64|5880.64|5917.88|5879.88|9
1608578280000|2020-12-21 19:18:00|5918.03|5880.03|5917.52|5879.52|5918.03|5880.03|5917.4|5879.4|9
1608578290000|2020-12-21 19:18:10|5917.31|5879.31|5916.82|5878.82|5917.47|5879.47|5916.82|5878.82|9
1608578300000|2020-12-21 19:18:20|5916.77|5878.77|5916.1|5878.1|5916.78|5878.78|5916.08|5878.08|9
1608578310000|2020-12-21 19:18:30|5916.07|5878.07|5916.09|5878.09|5916.09|5878.09|5915.96|5877.96|8
1608578320000|2020-12-21 19:18:40|5916.13|5878.13|5917.8|5879.8|5917.8|5879.8|5915.99|5877.99|9
1608578330000|2020-12-21 19:18:50|5917.84|5879.84|5918.62|5880.62|5918.73|5880.73|5917.84|5879.84|10
1608578340000|2020-12-21 19:19:00|5918.68|5880.68|5919.67|5881.67|5919.67|5881.67|5918.52|5880.52|10
1608578350000|2020-12-21 19:19:10|5919.7|5881.7|5920.22|5882.22|5920.31|5882.31|5919.7|5881.7|9
1608578360000|2020-12-21 19:19:20|5920.2|5882.2|5919.39|5881.39|5920.23|5882.23|5919.39|5881.39|10
1608578370000|2020-12-21 19:19:30|5919.45|5881.45|5919.02|5881.02|5919.48|5881.48|5918.83|5880.83|9
1608578380000|2020-12-21 19:19:40|5918.97|5880.97|5919.1|5881.1|5919.1|5881.1|5918.88|5880.88|9
1608578390000|2020-12-21 19:19:50|5919.12|5881.12|5919.69|5881.69|5919.69|5881.69|5919.12|5881.12|8
1608578400000|2020-12-21 19:20:00|5919.75|5881.75|5919.22|5881.22|5919.92|5881.92|5919.22|5881.22|10
1608578410000|2020-12-21 19:20:10|5919.16|5881.16|5918.19|5880.19|5919.16|5881.16|5917.83|5879.83|10
1608578420000|2020-12-21 19:20:20|5917.77|5879.77|5915.52|5877.52|5917.77|5879.77|5915.52|5877.52|10
1608578430000|2020-12-21 19:20:30|5915.09|5877.09|5912.09|5874.09|5915.09|5877.09|5912.09|5874.09|10
1608578440000|2020-12-21 19:20:40|5911.93|5873.93|5907.97|5869.97|5911.93|5873.93|5907.97|5869.97|10
1608578450000|2020-12-21 19:20:50|5907.96|5869.96|5907.45|5869.45|5907.96|5869.96|5907.26|5869.26|10
1608578460000|2020-12-21 19:21:00|5907.3|5869.3|5903.12|5865.12|5907.3|5869.3|5903.12|5865.12|10
1608578470000|2020-12-21 19:21:10|5903.13|5865.13|5902.91|5864.91|5903.15|5865.15|5902.82|5864.82|10
1608578480000|2020-12-21 19:21:20|5902.93|5864.93|5902.85|5864.85|5903.02|5865.02|5902.61|5864.61|10
1608578490000|2020-12-21 19:21:30|5902.82|5864.82|5903.54|5865.54|5903.54|5865.54|5902.82|5864.82|9
1608578500000|2020-12-21 19:21:40|5903.2|5865.2|5900.9|5862.9|5903.2|5865.2|5900.9|5862.9|10
1608578510000|2020-12-21 19:21:50|5900.8|5862.8|5899.74|5861.74|5900.8|5862.8|5899.74|5861.74|10
1608578520000|2020-12-21 19:22:00|5899.5|5861.5|5898.64|5860.64|5899.59|5861.59|5898.64|5860.64|8
1608578530000|2020-12-21 19:22:10|5898.2|5860.2|5897.12|5859.12|5898.2|5860.2|5897.12|5859.12|9
1608578540000|2020-12-21 19:22:20|5897.2|5859.2|5897|5859|5897.2|5859.2|5896.63|5858.63|10
1608578550000|2020-12-21 19:22:30|5896.2|5858.2|5897.25|5859.25|5897.26|5859.26|5896.2|5858.2|10
1608578560000|2020-12-21 19:22:40|5897.32|5859.32|5897.9|5859.9|5897.9|5859.9|5897.1|5859.1|10
1608578570000|2020-12-21 19:22:50|5897.94|5859.94|5898.43|5860.43|5898.44|5860.44|5897.9|5859.9|9
1608578580000|2020-12-21 19:23:00|5898.59|5860.59|5899.53|5861.53|5899.53|5861.53|5898.59|5860.59|8
1608578590000|2020-12-21 19:23:10|5899.62|5861.62|5900.23|5862.23|5900.23|5862.23|5899.54|5861.54|9
1608578600000|2020-12-21 19:23:20|5900.21|5862.21|5901.87|5863.87|5901.87|5863.87|5900.21|5862.21|10
1608578610000|2020-12-21 19:23:30|5901.81|5863.81|5902.29|5864.29|5903.11|5865.11|5901.81|5863.81|10
1608578620000|2020-12-21 19:23:40|5902.42|5864.42|5903.44|5865.44|5903.44|5865.44|5902.42|5864.42|9
1608578630000|2020-12-21 19:23:50|5903.63|5865.63|5904.93|5866.93|5904.95|5866.95|5903.63|5865.63|8
1608578640000|2020-12-21 19:24:00|5905|5867|5905.17|5867.17|5905.17|5867.17|5904.65|5866.65|10
1608578650000|2020-12-21 19:24:10|5905.15|5867.15|5906.86|5868.86|5906.86|5868.86|5905.15|5867.15|10
1608578660000|2020-12-21 19:24:20|5906.76|5868.76|5906.39|5868.39|5906.99|5868.99|5906.39|5868.39|9
1608578670000|2020-12-21 19:24:30|5906|5868|5905.44|5867.44|5906.09|5868.09|5905.44|5867.44|10
1608578680000|2020-12-21 19:24:40|5905.33|5867.33|5905.48|5867.48|5905.8|5867.8|5905.3|5867.3|10
1608578690000|2020-12-21 19:24:50|5905.45|5867.45|5906.33|5868.33|5906.33|5868.33|5905.41|5867.41|10
1608578700000|2020-12-21 19:25:00|5906.48|5868.48|5906.71|5868.71|5906.89|5868.89|5906.48|5868.48|9
1608578710000|2020-12-21 19:25:10|5906.85|5868.85|5905.43|5867.43|5906.85|5868.85|5905.43|5867.43|10
1608578720000|2020-12-21 19:25:20|5905.49|5867.49|5904.4|5866.4|5905.49|5867.49|5904.4|5866.4|9
1608578730000|2020-12-21 19:25:30|5904.41|5866.41|5903.87|5865.87|5904.43|5866.43|5903.87|5865.87|9
1608578740000|2020-12-21 19:25:40|5903.79|5865.79|5903.34|5865.34|5903.81|5865.81|5903.3|5865.3|9
1608578750000|2020-12-21 19:25:50|5903.36|5865.36|5903.46|5865.46|5903.97|5865.97|5903.36|5865.36|10
1608578760000|2020-12-21 19:26:00|5903.33|5865.33|5902.93|5864.93|5903.35|5865.35|5902.79|5864.79|10
1608578770000|2020-12-21 19:26:10|5903.11|5865.11|5904.37|5866.37|5904.37|5866.37|5903.09|5865.09|10
1608578780000|2020-12-21 19:26:20|5904.45|5866.45|5906.47|5868.47|5906.6|5868.6|5904.45|5866.45|9
1608578790000|2020-12-21 19:26:30|5906.59|5868.59|5907.69|5869.69|5907.69|5869.69|5906.59|5868.59|10
1608578800000|2020-12-21 19:26:40|5907.55|5869.55|5907.51|5869.51|5907.63|5869.63|5907.37|5869.37|10
1608578810000|2020-12-21 19:26:50|5907.31|5869.31|5906.01|5868.01|5907.31|5869.31|5906.01|5868.01|10
1608578820000|2020-12-21 19:27:00|5906|5868|5906.46|5868.46|5906.46|5868.46|5905.69|5867.69|10
1608578830000|2020-12-21 19:27:10|5906.47|5868.47|5907.03|5869.03|5907.03|5869.03|5906.47|5868.47|8
1608578840000|2020-12-21 19:27:20|5907.14|5869.14|5906.93|5868.93|5907.16|5869.16|5906.93|5868.93|8
1608578850000|2020-12-21 19:27:30|5906.96|5868.96|5906.95|5868.95|5907.38|5869.38|5906.93|5868.93|10
1608578860000|2020-12-21 19:27:40|5907.01|5869.01|5906.62|5868.62|5907.01|5869.01|5906.62|5868.62|9
1608578870000|2020-12-21 19:27:50|5906.61|5868.61|5906.05|5868.05|5906.61|5868.61|5906.05|5868.05|10
1608578880000|2020-12-21 19:28:00|5906.11|5868.11|5906.74|5868.74|5906.74|5868.74|5906.11|5868.11|9
1608578890000|2020-12-21 19:28:10|5906.77|5868.77|5909.27|5871.27|5909.27|5871.27|5906.77|5868.77|10
1608578900000|2020-12-21 19:28:20|5909.17|5871.17|5910.08|5872.08|5910.08|5872.08|5909.17|5871.17|10
1608578910000|2020-12-21 19:28:30|5910.12|5872.12|5909.77|5871.77|5910.51|5872.51|5909.77|5871.77|9
1608578920000|2020-12-21 19:28:40|5909.8|5871.8|5909.39|5871.39|5909.8|5871.8|5909.39|5871.39|9
1608578930000|2020-12-21 19:28:50|5909.41|5871.41|5908.99|5870.99|5909.41|5871.41|5908.85|5870.85|9
1608578940000|2020-12-21 19:29:00|5908.94|5870.94|5907.47|5869.47|5908.94|5870.94|5907.47|5869.47|9
1608578950000|2020-12-21 19:29:10|5907.08|5869.08|5907.09|5869.09|5907.09|5869.09|5906.9|5868.9|8
1608578960000|2020-12-21 19:29:20|5907.34|5869.34|5908.61|5870.61|5908.63|5870.63|5907.32|5869.32|10
1608578970000|2020-12-21 19:29:30|5908.7|5870.7|5908.04|5870.04|5909.08|5871.08|5908.04|5870.04|10
1608578980000|2020-12-21 19:29:40|5908.07|5870.07|5909.07|5871.07|5909.29|5871.29|5908.07|5870.07|10
1608578990000|2020-12-21 19:29:50|5908.98|5870.98|5908.77|5870.77|5909.02|5871.02|5908.77|5870.77|9
1608579000000|2020-12-21 19:30:00|5908.75|5870.75|5908.75|5870.75|5908.84|5870.84|5908.65|5870.65|9
1608579010000|2020-12-21 19:30:10|5908.58|5870.58|5909.22|5871.22|5909.27|5871.27|5908.56|5870.56|10
1608579020000|2020-12-21 19:30:20|5909.1|5871.1|5909.6|5871.6|5909.6|5871.6|5908.79|5870.79|10
1608579030000|2020-12-21 19:30:30|5909.45|5871.45|5908.68|5870.68|5909.45|5871.45|5908.65|5870.65|10
1608579040000|2020-12-21 19:30:40|5908.56|5870.56|5906.85|5868.85|5908.56|5870.56|5906.85|5868.85|10
1608579050000|2020-12-21 19:30:50|5906.71|5868.71|5906.61|5868.61|5906.71|5868.71|5906.19|5868.19|9
1608579060000|2020-12-21 19:31:00|5906.62|5868.62|5905.08|5867.08|5906.62|5868.62|5905.08|5867.08|10
1608579070000|2020-12-21 19:31:10|5904.75|5866.75|5903.47|5865.47|5904.79|5866.79|5903.47|5865.47|10
1608579080000|2020-12-21 19:31:20|5903.41|5865.41|5902.69|5864.69|5903.41|5865.41|5902.69|5864.69|10
1608579090000|2020-12-21 19:31:30|5902.6|5864.6|5902.28|5864.28|5902.65|5864.65|5902.21|5864.21|10
1608579100000|2020-12-21 19:31:40|5902.23|5864.23|5900.03|5862.03|5902.23|5864.23|5900.03|5862.03|9
1608579110000|2020-12-21 19:31:50|5899.81|5861.81|5896.72|5858.72|5899.81|5861.81|5896.72|5858.72|10
1608579120000|2020-12-21 19:32:00|5896.6|5858.6|5896.35|5858.35|5896.95|5858.95|5896.35|5858.35|9
1608579130000|2020-12-21 19:32:10|5896.55|5858.55|5895.87|5857.87|5896.55|5858.55|5895.87|5857.87|10
1608579140000|2020-12-21 19:32:20|5895.73|5857.73|5895.36|5857.36|5895.85|5857.85|5895.36|5857.36|10
1608579150000|2020-12-21 19:32:30|5895.04|5857.04|5892.4|5854.4|5895.04|5857.04|5892.4|5854.4|10
1608579160000|2020-12-21 19:32:40|5892.17|5854.17|5889.64|5851.64|5892.17|5854.17|5889.52|5851.52|9
1608579170000|2020-12-21 19:32:50|5889.51|5851.51|5888.12|5850.12|5889.51|5851.51|5888.09|5850.09|10
1608579180000|2020-12-21 19:33:00|5888.08|5850.08|5887.42|5849.42|5888.08|5850.08|5887.18|5849.18|9
1608579190000|2020-12-21 19:33:10|5886.93|5848.93|5883.42|5845.42|5886.95|5848.95|5883.42|5845.42|9
1608579200000|2020-12-21 19:33:20|5882.98|5844.98|5883|5845|5883.39|5845.39|5882.52|5844.52|10
1608579210000|2020-12-21 19:33:30|5882.83|5844.83|5883.79|5845.79|5883.79|5845.79|5882.83|5844.83|10
1608579220000|2020-12-21 19:33:40|5883.92|5845.92|5884.67|5846.67|5884.72|5846.72|5883.65|5845.65|10
1608579230000|2020-12-21 19:33:50|5884.68|5846.68|5884.89|5846.89|5884.89|5846.89|5884.16|5846.16|10
1608579240000|2020-12-21 19:34:00|5884.87|5846.87|5884.42|5846.42|5884.87|5846.87|5884.42|5846.42|10
1608579250000|2020-12-21 19:34:10|5884.44|5846.44|5883.17|5845.17|5884.44|5846.44|5883.17|5845.17|9
1608579260000|2020-12-21 19:34:20|5883.14|5845.14|5879.97|5841.97|5883.14|5845.14|5879.97|5841.97|10
1608579270000|2020-12-21 19:34:30|5880.12|5842.12|5879.87|5841.87|5880.64|5842.64|5879.87|5841.87|10
1608579280000|2020-12-21 19:34:40|5879.82|5841.82|5876.34|5838.34|5879.82|5841.82|5876.34|5838.34|10
1608579290000|2020-12-21 19:34:50|5876.02|5838.02|5875.71|5837.71|5876.11|5838.11|5875.7|5837.7|10
1608579300000|2020-12-21 19:35:00|5875.28|5837.28|5873.21|5835.21|5875.28|5837.28|5873.21|5835.21|9
1608579310000|2020-12-21 19:35:10|5872.52|5834.52|5873.57|5835.57|5873.57|5835.57|5872.2|5834.2|10
1608579320000|2020-12-21 19:35:20|5873.95|5835.95|5875.62|5837.62|5875.62|5837.62|5873.7|5835.7|10
1608579330000|2020-12-21 19:35:30|5875.84|5837.84|5876|5838|5876.11|5838.11|5875.64|5837.64|10
1608579340000|2020-12-21 19:35:40|5875.8|5837.8|5875.26|5837.26|5875.8|5837.8|5875.07|5837.07|10
1608579350000|2020-12-21 19:35:50|5875.15|5837.15|5874.79|5836.79|5875.15|5837.15|5874.56|5836.56|10
1608579360000|2020-12-21 19:36:00|5874.63|5836.63|5872.72|5834.72|5874.63|5836.63|5872.72|5834.72|10
1608579370000|2020-12-21 19:36:10|5872.24|5834.24|5868.24|5830.24|5872.24|5834.24|5868.24|5830.24|10
1608579380000|2020-12-21 19:36:20|5868.07|5830.07|5866.78|5828.78|5868.07|5830.07|5866.78|5828.78|10
1608579390000|2020-12-21 19:36:30|5866.56|5828.56|5865.59|5827.59|5866.58|5828.58|5865.55|5827.55|10
1608579400000|2020-12-21 19:36:40|5865.39|5827.39|5866.5|5828.5|5866.5|5828.5|5865.39|5827.39|9
1608579410000|2020-12-21 19:36:50|5866.53|5828.53|5866.85|5828.85|5866.89|5828.89|5866.42|5828.42|10
1608579420000|2020-12-21 19:37:00|5866.93|5828.93|5868.57|5830.57|5868.57|5830.57|5866.93|5828.93|9
1608579430000|2020-12-21 19:37:10|5868.44|5830.44|5868.82|5830.82|5868.85|5830.85|5868.32|5830.32|10
1608579440000|2020-12-21 19:37:20|5868.8|5830.8|5869.27|5831.27|5869.36|5831.36|5868.8|5830.8|10
1608579450000|2020-12-21 19:37:30|5869.22|5831.22|5867.62|5829.62|5869.22|5831.22|5867.62|5829.62|10
1608579460000|2020-12-21 19:37:40|5867.27|5829.27|5865.62|5827.62|5867.27|5829.27|5865.56|5827.56|10
1608579470000|2020-12-21 19:37:50|5865.44|5827.44|5865.13|5827.13|5865.91|5827.91|5865.13|5827.13|10
1608579480000|2020-12-21 19:38:00|5864.86|5826.86|5865.69|5827.69|5865.69|5827.69|5864.84|5826.84|10
1608579490000|2020-12-21 19:38:10|5865.53|5827.53|5864.67|5826.67|5865.53|5827.53|5864.67|5826.67|8
1608579500000|2020-12-21 19:38:20|5864.24|5826.24|5863.25|5825.25|5864.24|5826.24|5863.19|5825.19|10
1608579510000|2020-12-21 19:38:30|5863.72|5825.72|5864.21|5826.21|5864.89|5826.89|5863.72|5825.72|10
1608579520000|2020-12-21 19:38:40|5864.34|5826.34|5864.58|5826.58|5864.6|5826.6|5864.2|5826.2|8
1608579530000|2020-12-21 19:38:50|5864.49|5826.49|5864.39|5826.39|5864.51|5826.51|5863.99|5825.99|10
1608579540000|2020-12-21 19:39:00|5864.27|5826.27|5867.08|5829.08|5867.08|5829.08|5864.27|5826.27|10
1608579550000|2020-12-21 19:39:10|5867.64|5829.64|5866.99|5828.99|5867.92|5829.92|5866.99|5828.99|9
1608579560000|2020-12-21 19:39:20|5867.04|5829.04|5867.27|5829.27|5867.47|5829.47|5867.04|5829.04|10
1608579570000|2020-12-21 19:39:30|5867.25|5829.25|5867.14|5829.14|5867.38|5829.38|5867.14|5829.14|8
1608579580000|2020-12-21 19:39:40|5866.92|5828.92|5865.22|5827.22|5866.92|5828.92|5864.83|5826.83|10
1608579590000|2020-12-21 19:39:50|5865.2|5827.2|5863.95|5825.95|5865.23|5827.23|5863.92|5825.92|10
1608579600000|2020-12-21 19:40:00|5864.08|5826.08|5864.52|5826.52|5864.7|5826.7|5864.08|5826.08|10
1608579610000|2020-12-21 19:40:10|5864.66|5826.66|5864.9|5826.9|5864.93|5826.93|5864.64|5826.64|10
1608579620000|2020-12-21 19:40:20|5864.91|5826.91|5865.77|5827.77|5865.79|5827.79|5864.91|5826.91|8
1608579630000|2020-12-21 19:40:30|5865.72|5827.72|5865.69|5827.69|5865.75|5827.75|5865.17|5827.17|10
1608579640000|2020-12-21 19:40:40|5865.67|5827.67|5865.88|5827.88|5866.06|5828.06|5865.67|5827.67|10
1608579650000|2020-12-21 19:40:50|5865.85|5827.85|5865.6|5827.6|5866.08|5828.08|5865.6|5827.6|9
1608579660000|2020-12-21 19:41:00|5865.58|5827.58|5864.66|5826.66|5865.67|5827.67|5864.66|5826.66|9
1608579670000|2020-12-21 19:41:10|5864.65|5826.65|5865.79|5827.79|5865.79|5827.79|5864.42|5826.42|10
1608579680000|2020-12-21 19:41:20|5865.62|5827.62|5865.74|5827.74|5865.84|5827.84|5865.6|5827.6|10
1608579690000|2020-12-21 19:41:30|5865.79|5827.79|5866.23|5828.23|5866.23|5828.23|5865.46|5827.46|10
1608579700000|2020-12-21 19:41:40|5865.93|5827.93|5866.61|5828.61|5866.61|5828.61|5865.88|5827.88|10
1608579710000|2020-12-21 19:41:50|5866.57|5828.57|5867.07|5829.07|5867.14|5829.14|5866.57|5828.57|10
1608579720000|2020-12-21 19:42:00|5867.06|5829.06|5867.39|5829.39|5867.39|5829.39|5867.06|5829.06|10
1608579730000|2020-12-21 19:42:10|5867.48|5829.48|5868.45|5830.45|5868.45|5830.45|5867.48|5829.48|10
1608579740000|2020-12-21 19:42:20|5868.53|5830.53|5869.01|5831.01|5869.12|5831.12|5868.53|5830.53|10
1608579750000|2020-12-21 19:42:30|5869.06|5831.06|5869.72|5831.72|5869.72|5831.72|5869.06|5831.06|8
1608579760000|2020-12-21 19:42:40|5869.67|5831.67|5869.17|5831.17|5869.71|5831.71|5869.17|5831.17|9
1608579770000|2020-12-21 19:42:50|5869.18|5831.18|5869.18|5831.18|5869.18|5831.18|5868.86|5830.86|9
1608579780000|2020-12-21 19:43:00|5869.08|5831.08|5869.85|5831.85|5869.91|5831.91|5869.08|5831.08|10
1608579790000|2020-12-21 19:43:10|5869.91|5831.91|5869.61|5831.61|5869.91|5831.91|5869.53|5831.53|9
1608579800000|2020-12-21 19:43:20|5869.56|5831.56|5869.58|5831.58|5869.62|5831.62|5869.56|5831.56|9
1608579810000|2020-12-21 19:43:30|5869.77|5831.77|5869.56|5831.56|5870.11|5832.11|5869.56|5831.56|10
1608579820000|2020-12-21 19:43:40|5869.91|5831.91|5870.24|5832.24|5870.24|5832.24|5869.67|5831.67|10
1608579830000|2020-12-21 19:43:50|5870.18|5832.18|5871.18|5833.18|5871.18|5833.18|5870.18|5832.18|10
1608579840000|2020-12-21 19:44:00|5871.34|5833.34|5878.76|5840.76|5878.76|5840.76|5871.34|5833.34|10
1608579850000|2020-12-21 19:44:10|5878.83|5840.83|5883.77|5845.77|5883.77|5845.77|5878.83|5840.83|10
1608579860000|2020-12-21 19:44:20|5883.83|5845.83|5885.29|5847.29|5885.29|5847.29|5883.81|5845.81|10
1608579870000|2020-12-21 19:44:30|5885.53|5847.53|5887.74|5849.74|5887.74|5849.74|5885.53|5847.53|10
1608579880000|2020-12-21 19:44:40|5887.94|5849.94|5889.47|5851.47|5889.47|5851.47|5887.91|5849.91|10
1608579890000|2020-12-21 19:44:50|5889.72|5851.72|5889.57|5851.57|5889.83|5851.83|5889.35|5851.35|10
1608579900000|2020-12-21 19:45:00|5889.45|5851.45|5890.21|5852.21|5890.26|5852.26|5889.42|5851.42|10
1608579910000|2020-12-21 19:45:10|5890.46|5852.46|5893.44|5855.44|5893.49|5855.49|5890.46|5852.46|10
1608579920000|2020-12-21 19:45:20|5893.48|5855.48|5893.6|5855.6|5893.91|5855.91|5893.48|5855.48|10
1608579930000|2020-12-21 19:45:30|5893.66|5855.66|5891.36|5853.36|5893.66|5855.66|5891.36|5853.36|10
1608579940000|2020-12-21 19:45:40|5891.21|5853.21|5890.38|5852.38|5891.21|5853.21|5889.87|5851.87|10
1608579950000|2020-12-21 19:45:50|5890.1|5852.1|5890.27|5852.27|5890.46|5852.46|5889.78|5851.78|10
1608579960000|2020-12-21 19:46:00|5890.25|5852.25|5889.42|5851.42|5890.35|5852.35|5889.42|5851.42|10
1608579970000|2020-12-21 19:46:10|5889.43|5851.43|5887.66|5849.66|5889.43|5851.43|5887.66|5849.66|10
1608579980000|2020-12-21 19:46:20|5887.28|5849.28|5886.3|5848.3|5887.28|5849.28|5886.3|5848.3|10
1608579990000|2020-12-21 19:46:30|5886.03|5848.03|5884.56|5846.56|5886.09|5848.09|5884.56|5846.56|9
1608580000000|2020-12-21 19:46:40|5883.87|5845.87|5882.29|5844.29|5883.87|5845.87|5882.29|5844.29|10
1608580010000|2020-12-21 19:46:50|5882.17|5844.17|5882.29|5844.29|5882.35|5844.35|5882.12|5844.12|10
1608580020000|2020-12-21 19:47:00|5882.37|5844.37|5885.74|5847.74|5885.74|5847.74|5882.37|5844.37|10
1608580030000|2020-12-21 19:47:10|5885.85|5847.85|5886.86|5848.86|5886.86|5848.86|5885.85|5847.85|9
1608580040000|2020-12-21 19:47:20|5886.94|5848.94|5888.83|5850.83|5888.83|5850.83|5886.94|5848.94|10
1608580050000|2020-12-21 19:47:30|5888.94|5850.94|5888.47|5850.47|5889.33|5851.33|5888.47|5850.47|10
1608580060000|2020-12-21 19:47:40|5888.19|5850.19|5886.76|5848.76|5888.2|5850.2|5886.76|5848.76|10
1608580070000|2020-12-21 19:47:50|5886.62|5848.62|5885.75|5847.75|5886.62|5848.62|5885.68|5847.68|9
1608580080000|2020-12-21 19:48:00|5885.52|5847.52|5885.44|5847.44|5885.6|5847.6|5885.01|5847.01|10
1608580090000|2020-12-21 19:48:10|5885.51|5847.51|5885.89|5847.89|5886.16|5848.16|5885.51|5847.51|10
1608580100000|2020-12-21 19:48:20|5885.86|5847.86|5885.37|5847.37|5885.89|5847.89|5885.35|5847.35|9
1608580110000|2020-12-21 19:48:30|5885.39|5847.39|5886.38|5848.38|5886.38|5848.38|5884.96|5846.96|10
1608580120000|2020-12-21 19:48:40|5886.52|5848.52|5885.69|5847.69|5886.52|5848.52|5885.69|5847.69|10
1608580130000|2020-12-21 19:48:50|5885.66|5847.66|5885.45|5847.45|5885.66|5847.66|5885.35|5847.35|9
1608580140000|2020-12-21 19:49:00|5885.38|5847.38|5881.93|5843.93|5885.49|5847.49|5881.93|5843.93|10
1608580150000|2020-12-21 19:49:10|5880.12|5842.12|5876.23|5838.23|5880.12|5842.12|5876.23|5838.23|10
1608580160000|2020-12-21 19:49:20|5875.7|5837.7|5871.25|5833.25|5875.7|5837.7|5871.25|5833.25|10
1608580170000|2020-12-21 19:49:30|5870.81|5832.81|5863.7|5825.7|5870.81|5832.81|5863.7|5825.7|10
1608580180000|2020-12-21 19:49:40|5863.44|5825.44|5860.72|5822.72|5863.44|5825.44|5860.72|5822.72|10
1608580190000|2020-12-21 19:49:50|5860.54|5822.54|5857.98|5819.98|5860.54|5822.54|5857.8|5819.8|10
1608580200000|2020-12-21 19:50:00|5858.12|5820.12|5859.07|5821.07|5859.54|5821.54|5857.93|5819.93|9
1608580210000|2020-12-21 19:50:10|5859.05|5821.05|5860.29|5822.29|5860.29|5822.29|5858.62|5820.62|10
1608580220000|2020-12-21 19:50:20|5860.59|5822.59|5861.67|5823.67|5862.26|5824.26|5860.59|5822.59|10
1608580230000|2020-12-21 19:50:30|5861.66|5823.66|5862.37|5824.37|5862.37|5824.37|5861.66|5823.66|10
1608580240000|2020-12-21 19:50:40|5862.16|5824.16|5863.03|5825.03|5863.03|5825.03|5861.76|5823.76|10
1608580250000|2020-12-21 19:50:50|5863.27|5825.27|5865.31|5827.31|5865.31|5827.31|5863.19|5825.19|10
1608580260000|2020-12-21 19:51:00|5865.18|5827.18|5867.23|5829.23|5867.34|5829.34|5865.18|5827.18|10
1608580270000|2020-12-21 19:51:10|5867.19|5829.19|5866.16|5828.16|5867.19|5829.19|5866.16|5828.16|10
1608580280000|2020-12-21 19:51:20|5866.17|5828.17|5864.57|5826.57|5866.17|5828.17|5864.32|5826.32|10
1608580290000|2020-12-21 19:51:30|5864.53|5826.53|5863.72|5825.72|5864.53|5826.53|5863.72|5825.72|10
1608580300000|2020-12-21 19:51:40|5863.71|5825.71|5863.56|5825.56|5863.71|5825.71|5863.45|5825.45|9
1608580310000|2020-12-21 19:51:50|5863.49|5825.49|5863.21|5825.21|5863.6|5825.6|5863.21|5825.21|9
1608580320000|2020-12-21 19:52:00|5863.06|5825.06|5863|5825|5863.06|5825.06|5862.7|5824.7|8
1608580330000|2020-12-21 19:52:10|5863.04|5825.04|5864.78|5826.78|5864.78|5826.78|5863.04|5825.04|10
1608580340000|2020-12-21 19:52:20|5864.84|5826.84|5866.52|5828.52|5866.58|5828.58|5864.84|5826.84|10
1608580350000|2020-12-21 19:52:30|5866.51|5828.51|5866.14|5828.14|5866.51|5828.51|5865.82|5827.82|10
1608580360000|2020-12-21 19:52:40|5866.18|5828.18|5865.24|5827.24|5866.18|5828.18|5865.2|5827.2|10
1608580370000|2020-12-21 19:52:50|5865.43|5827.43|5865.99|5827.99|5865.99|5827.99|5865.43|5827.43|9
1608580380000|2020-12-21 19:53:00|5866.22|5828.22|5867.27|5829.27|5867.29|5829.29|5866.22|5828.22|10
1608580390000|2020-12-21 19:53:10|5867.72|5829.72|5869.55|5831.55|5869.55|5831.55|5867.72|5829.72|9
1608580400000|2020-12-21 19:53:20|5869.74|5831.74|5871.1|5833.1|5871.18|5833.18|5869.74|5831.74|10
1608580410000|2020-12-21 19:53:30|5871.2|5833.2|5871.36|5833.36|5871.37|5833.37|5871.06|5833.06|10
1608580420000|2020-12-21 19:53:40|5871.54|5833.54|5870.43|5832.43|5871.56|5833.56|5870.43|5832.43|10
1608580430000|2020-12-21 19:53:50|5870.35|5832.35|5869.61|5831.61|5870.35|5832.35|5869.61|5831.61|10
1608580440000|2020-12-21 19:54:00|5869.49|5831.49|5868.53|5830.53|5869.49|5831.49|5868.23|5830.23|10
1608580450000|2020-12-21 19:54:10|5868.62|5830.62|5871.2|5833.2|5871.2|5833.2|5868.62|5830.62|10
1608580460000|2020-12-21 19:54:20|5871.22|5833.22|5871.75|5833.75|5871.84|5833.84|5871.17|5833.17|9
1608580470000|2020-12-21 19:54:30|5871.92|5833.92|5872.03|5834.03|5872.04|5834.04|5871.46|5833.46|10
1608580480000|2020-12-21 19:54:40|5872.02|5834.02|5873.19|5835.19|5873.19|5835.19|5871.78|5833.78|9
1608580490000|2020-12-21 19:54:50|5873.16|5835.16|5874.69|5836.69|5874.69|5836.69|5873.06|5835.06|10
1608580500000|2020-12-21 19:55:00|5874.61|5836.61|5873.48|5835.48|5874.61|5836.61|5873.35|5835.35|10
1608580510000|2020-12-21 19:55:10|5873.44|5835.44|5872.15|5834.15|5873.44|5835.44|5872.05|5834.05|10
1608580520000|2020-12-21 19:55:20|5872.11|5834.11|5871.95|5833.95|5872.11|5834.11|5871.6|5833.6|9
1608580530000|2020-12-21 19:55:30|5872.25|5834.25|5871.82|5833.82|5872.3|5834.3|5871.82|5833.82|10
1608580540000|2020-12-21 19:55:40|5871.57|5833.57|5869.42|5831.42|5871.57|5833.57|5869.42|5831.42|9
1608580550000|2020-12-21 19:55:50|5869.21|5831.21|5868.71|5830.71|5869.21|5831.21|5868.54|5830.54|10
1608580560000|2020-12-21 19:56:00|5868.34|5830.34|5867.61|5829.61|5868.45|5830.45|5867.59|5829.59|9
1608580570000|2020-12-21 19:56:10|5867.82|5829.82|5866.93|5828.93|5867.91|5829.91|5866.93|5828.93|10
1608580580000|2020-12-21 19:56:20|5866.65|5828.65|5866.73|5828.73|5867.06|5829.06|5866.58|5828.58|9
1608580590000|2020-12-21 19:56:30|5866.96|5828.96|5866.49|5828.49|5866.96|5828.96|5866.49|5828.49|8
1608580600000|2020-12-21 19:56:40|5866.42|5828.42|5865.69|5827.69|5866.42|5828.42|5865.55|5827.55|10
1608580610000|2020-12-21 19:56:50|5865.68|5827.68|5865.21|5827.21|5865.88|5827.88|5865.1|5827.1|10
1608580620000|2020-12-21 19:57:00|5865.17|5827.17|5865.53|5827.53|5865.59|5827.59|5865.15|5827.15|7
1608580630000|2020-12-21 19:57:10|5865.47|5827.47|5866.05|5828.05|5866.05|5828.05|5865.47|5827.47|9
1608580640000|2020-12-21 19:57:20|5866.29|5828.29|5866.85|5828.85|5866.85|5828.85|5866.29|5828.29|10
1608580650000|2020-12-21 19:57:30|5866.81|5828.81|5867.7|5829.7|5867.7|5829.7|5866.75|5828.75|10
1608580660000|2020-12-21 19:57:40|5868|5830|5868.96|5830.96|5868.96|5830.96|5867.85|5829.85|9
1608580670000|2020-12-21 19:57:50|5868.98|5830.98|5869.27|5831.27|5869.33|5831.33|5868.98|5830.98|8
1608580680000|2020-12-21 19:58:00|5869.54|5831.54|5869.33|5831.33|5869.54|5831.54|5869.22|5831.22|10
1608580690000|2020-12-21 19:58:10|5869.3|5831.3|5868.85|5830.85|5869.3|5831.3|5868.73|5830.73|8
1608580700000|2020-12-21 19:58:20|5868.74|5830.74|5868.99|5830.99|5868.99|5830.99|5868.71|5830.71|10
1608580710000|2020-12-21 19:58:30|5868.94|5830.94|5869.21|5831.21|5869.33|5831.33|5868.94|5830.94|8
1608580720000|2020-12-21 19:58:40|5869.24|5831.24|5868.59|5830.59|5869.25|5831.25|5868.59|5830.59|10
1608580730000|2020-12-21 19:58:50|5868.62|5830.62|5867.65|5829.65|5868.62|5830.62|5867.65|5829.65|8
1608580740000|2020-12-21 19:59:00|5867.63|5829.63|5868.43|5830.43|5868.43|5830.43|5867.48|5829.48|9
1608580750000|2020-12-21 19:59:10|5868.48|5830.48|5869.1|5831.1|5869.1|5831.1|5868.31|5830.31|10
1608580760000|2020-12-21 19:59:20|5869.03|5831.03|5871.54|5833.54|5871.55|5833.55|5869.03|5831.03|10
1608580770000|2020-12-21 19:59:30|5871.9|5833.9|5872.79|5834.79|5872.96|5834.96|5871.9|5833.9|10
1608580780000|2020-12-21 19:59:40|5872.95|5834.95|5873.5|5835.5|5873.58|5835.58|5872.92|5834.92|10
1608580790000|2020-12-21 19:59:50|5873.31|5835.31|5873.17|5835.17|5873.42|5835.42|5873.04|5835.04|10
1608580800000|2020-12-21 20:00:00|5873.04|5835.04|5873.37|5835.37|5873.87|5835.87|5873.04|5835.04|9
1608580810000|2020-12-21 20:00:10|5873.63|5835.63|5874.47|5836.47|5874.47|5836.47|5873.63|5835.63|10
1608580820000|2020-12-21 20:00:20|5874.64|5836.64|5875.49|5837.49|5875.49|5837.49|5874.64|5836.64|10
1608580830000|2020-12-21 20:00:30|5875.29|5837.29|5875.86|5837.86|5875.86|5837.86|5875.29|5837.29|9
1608580840000|2020-12-21 20:00:40|5876.15|5838.15|5877.61|5839.61|5877.61|5839.61|5876.15|5838.15|10
1608580850000|2020-12-21 20:00:50|5877.87|5839.87|5877.75|5839.75|5877.87|5839.87|5877.58|5839.58|9
1608580860000|2020-12-21 20:01:00|5877.65|5839.65|5878.26|5840.26|5878.26|5840.26|5877.59|5839.59|10
1608580870000|2020-12-21 20:01:10|5878.36|5840.36|5879.31|5841.31|5879.31|5841.31|5878.36|5840.36|8
1608580880000|2020-12-21 20:01:20|5879.33|5841.33|5880.28|5842.28|5880.28|5842.28|5879.07|5841.07|10
1608580890000|2020-12-21 20:01:30|5880.37|5842.37|5882.12|5844.12|5882.3|5844.3|5880.37|5842.37|10
1608580900000|2020-12-21 20:01:40|5881.99|5843.99|5883.25|5845.25|5883.3|5845.3|5881.99|5843.99|10
1608580910000|2020-12-21 20:01:50|5883.28|5845.28|5883.67|5845.67|5883.67|5845.67|5883.28|5845.28|10
1608580920000|2020-12-21 20:02:00|5883.62|5845.62|5883.36|5845.36|5883.92|5845.92|5883.36|5845.36|9
1608580930000|2020-12-21 20:02:10|5883.09|5845.09|5882.04|5844.04|5883.09|5845.09|5882.04|5844.04|9
1608580940000|2020-12-21 20:02:20|5882.09|5844.09|5880.67|5842.67|5882.09|5844.09|5880.67|5842.67|9
1608580950000|2020-12-21 20:02:30|5880.72|5842.72|5879.63|5841.63|5880.82|5842.82|5879.63|5841.63|9
1608580960000|2020-12-21 20:02:40|5879.66|5841.66|5877.76|5839.76|5879.66|5841.66|5877.76|5839.76|9
1608580970000|2020-12-21 20:02:50|5877.55|5839.55|5876.64|5838.64|5877.56|5839.56|5876.64|5838.64|8
1608580980000|2020-12-21 20:03:00|5876.41|5838.41|5875.92|5837.92|5876.42|5838.42|5875.92|5837.92|9
1608580990000|2020-12-21 20:03:10|5875.81|5837.81|5875.95|5837.95|5876.25|5838.25|5875.67|5837.67|10
1608581000000|2020-12-21 20:03:20|5875.92|5837.92|5876.07|5838.07|5876.1|5838.1|5875.85|5837.85|9
1608581010000|2020-12-21 20:03:30|5876.14|5838.14|5875.65|5837.65|5876.14|5838.14|5875.6|5837.6|10
1608581020000|2020-12-21 20:03:40|5875.7|5837.7|5875.05|5837.05|5875.8|5837.8|5875.05|5837.05|10
1608581030000|2020-12-21 20:03:50|5874.98|5836.98|5873.56|5835.56|5875|5837|5873.56|5835.56|9
1608581040000|2020-12-21 20:04:00|5873.1|5835.1|5872.44|5834.44|5873.18|5835.18|5872.44|5834.44|7
1608581050000|2020-12-21 20:04:10|5872.36|5834.36|5872.73|5834.73|5872.73|5834.73|5872.31|5834.31|8
1608581060000|2020-12-21 20:04:20|5872.79|5834.79|5872.05|5834.05|5873.13|5835.13|5872.05|5834.05|9
1608581070000|2020-12-21 20:04:30|5871.81|5833.81|5870.87|5832.87|5871.82|5833.82|5870.87|5832.87|9
1608581080000|2020-12-21 20:04:40|5870.82|5832.82|5868.42|5830.42|5870.82|5832.82|5868.42|5830.42|10
1608581090000|2020-12-21 20:04:50|5868.64|5830.64|5867.43|5829.43|5868.64|5830.64|5867.43|5829.43|10
1608581100000|2020-12-21 20:05:00|5866.98|5828.98|5865.74|5827.74|5866.98|5828.98|5865.22|5827.22|10
1608581110000|2020-12-21 20:05:10|5865.71|5827.71|5864.88|5826.88|5865.78|5827.78|5864.88|5826.88|10
1608581120000|2020-12-21 20:05:20|5864.64|5826.64|5864.01|5826.01|5864.64|5826.64|5863.76|5825.76|10
1608581130000|2020-12-21 20:05:30|5863.95|5825.95|5863.07|5825.07|5863.95|5825.95|5863.07|5825.07|9
1608581140000|2020-12-21 20:05:40|5862.99|5824.99|5862.69|5824.69|5862.99|5824.99|5862.54|5824.54|9
1608581150000|2020-12-21 20:05:50|5862.96|5824.96|5861.9|5823.9|5863.05|5825.05|5861.9|5823.9|9
1608581160000|2020-12-21 20:06:00|5861.24|5823.24|5860.82|5822.82|5861.24|5823.24|5860.82|5822.82|10
1608581170000|2020-12-21 20:06:10|5860.34|5822.34|5857.8|5819.8|5860.34|5822.34|5857.8|5819.8|9
1608581180000|2020-12-21 20:06:20|5857.67|5819.67|5854.89|5816.89|5857.67|5819.67|5854.57|5816.57|9
1608581190000|2020-12-21 20:06:30|5854.8|5816.8|5852.36|5814.36|5855.26|5817.26|5852.36|5814.36|10
1608581200000|2020-12-21 20:06:40|5852.21|5814.21|5851.11|5813.11|5852.27|5814.27|5851.11|5813.11|9
1608581210000|2020-12-21 20:06:50|5851.04|5813.04|5851.69|5813.69|5851.74|5813.74|5851.04|5813.04|10
1608581220000|2020-12-21 20:07:00|5851.62|5813.62|5851.88|5813.88|5851.94|5813.94|5851.62|5813.62|10
1608581230000|2020-12-21 20:07:10|5852.02|5814.02|5852.43|5814.43|5852.43|5814.43|5851.31|5813.31|10
1608581240000|2020-12-21 20:07:20|5852.39|5814.39|5850.94|5812.94|5852.39|5814.39|5850.94|5812.94|10
1608581250000|2020-12-21 20:07:30|5850.9|5812.9|5852.18|5814.18|5852.18|5814.18|5850.9|5812.9|10
1608581260000|2020-12-21 20:07:40|5853.12|5815.12|5855.18|5817.18|5855.18|5817.18|5853.12|5815.12|10
1608581270000|2020-12-21 20:07:50|5855.26|5817.26|5856.96|5818.96|5856.96|5818.96|5855.2|5817.2|10
1608581280000|2020-12-21 20:08:00|5857.21|5819.21|5856|5818|5857.21|5819.21|5856|5818|10
1608581290000|2020-12-21 20:08:10|5855.93|5817.93|5854.75|5816.75|5855.98|5817.98|5854.75|5816.75|10
1608581300000|2020-12-21 20:08:20|5854.43|5816.43|5853.4|5815.4|5854.43|5816.43|5853.4|5815.4|9
1608581310000|2020-12-21 20:08:30|5853.15|5815.15|5851.67|5813.67|5853.24|5815.24|5851.27|5813.27|10
1608581320000|2020-12-21 20:08:40|5851.54|5813.54|5850.8|5812.8|5851.54|5813.54|5850.8|5812.8|10
1608581330000|2020-12-21 20:08:50|5850.9|5812.9|5850.34|5812.34|5850.93|5812.93|5850.34|5812.34|9
1608581340000|2020-12-21 20:09:00|5850.1|5812.1|5850.42|5812.42|5850.42|5812.42|5849.17|5811.17|10
1608581350000|2020-12-21 20:09:10|5850.58|5812.58|5851.12|5813.12|5851.12|5813.12|5850.58|5812.58|10
1608581360000|2020-12-21 20:09:20|5851.63|5813.63|5851.91|5813.91|5852.01|5814.01|5851.55|5813.55|10
1608581370000|2020-12-21 20:09:30|5851.61|5813.61|5851.6|5813.6|5852.21|5814.21|5851.58|5813.58|9
1608581380000|2020-12-21 20:09:40|5851.48|5813.48|5852.76|5814.76|5852.76|5814.76|5851.48|5813.48|9
1608581390000|2020-12-21 20:09:50|5853.09|5815.09|5856.92|5818.92|5856.92|5818.92|5853.09|5815.09|10
1608581400000|2020-12-21 20:10:00|5857.43|5819.43|5858.47|5820.47|5858.65|5820.65|5857.43|5819.43|10
1608581410000|2020-12-21 20:10:10|5859.08|5821.08|5860.09|5822.09|5860.09|5822.09|5859.08|5821.08|10
1608581420000|2020-12-21 20:10:20|5860.43|5822.43|5860.48|5822.48|5860.48|5822.48|5860.22|5822.22|10
1608581430000|2020-12-21 20:10:30|5860.33|5822.33|5859.94|5821.94|5860.33|5822.33|5859.94|5821.94|8
1608581440000|2020-12-21 20:10:40|5860.09|5822.09|5861.47|5823.47|5861.61|5823.61|5860.09|5822.09|9
1608581450000|2020-12-21 20:10:50|5861.91|5823.91|5861.48|5823.48|5862.03|5824.03|5861.42|5823.42|10
1608581460000|2020-12-21 20:11:00|5861.71|5823.71|5863.25|5825.25|5863.25|5825.25|5861.5|5823.5|9
1608581470000|2020-12-21 20:11:10|5863.45|5825.45|5865.41|5827.41|5865.41|5827.41|5863.45|5825.45|10
1608581480000|2020-12-21 20:11:20|5865.51|5827.51|5867.88|5829.88|5867.88|5829.88|5865.51|5827.51|10
1608581490000|2020-12-21 20:11:30|5868.03|5830.03|5871.28|5833.28|5871.28|5833.28|5868.03|5830.03|9
1608581500000|2020-12-21 20:11:40|5871.81|5833.81|5872.99|5834.99|5872.99|5834.99|5871.81|5833.81|10
1608581510000|2020-12-21 20:11:50|5873.15|5835.15|5875.32|5837.32|5875.36|5837.36|5873.15|5835.15|10
1608581520000|2020-12-21 20:12:00|5875.57|5837.57|5875.23|5837.23|5875.6|5837.6|5875.23|5837.23|10
1608581530000|2020-12-21 20:12:10|5875.21|5837.21|5875.07|5837.07|5875.42|5837.42|5874.79|5836.79|10
1608581540000|2020-12-21 20:12:20|5875.13|5837.13|5877.15|5839.15|5877.15|5839.15|5875.13|5837.13|10
1608581550000|2020-12-21 20:12:30|5877.33|5839.33|5879.21|5841.21|5879.21|5841.21|5877.33|5839.33|10
1608581560000|2020-12-21 20:12:40|5879.16|5841.16|5882.36|5844.36|5882.36|5844.36|5879.16|5841.16|10
1608581570000|2020-12-21 20:12:50|5882.66|5844.66|5884.41|5846.41|5884.41|5846.41|5882.66|5844.66|9
1608581580000|2020-12-21 20:13:00|5884.84|5846.84|5884.6|5846.6|5884.85|5846.85|5884.52|5846.52|9
1608581590000|2020-12-21 20:13:10|5884.58|5846.58|5885.35|5847.35|5885.35|5847.35|5884.58|5846.58|10
1608581600000|2020-12-21 20:13:20|5885.29|5847.29|5884.68|5846.68|5885.29|5847.29|5884.65|5846.65|9
1608581610000|2020-12-21 20:13:30|5884.65|5846.65|5885.04|5847.04|5885.13|5847.13|5884.64|5846.64|9
1608581620000|2020-12-21 20:13:40|5885.06|5847.06|5884.98|5846.98|5885.44|5847.44|5884.98|5846.98|10
1608581630000|2020-12-21 20:13:50|5885.02|5847.02|5885.06|5847.06|5885.11|5847.11|5884.94|5846.94|10
1608581640000|2020-12-21 20:14:00|5885.07|5847.07|5885.74|5847.74|5885.88|5847.88|5885.07|5847.07|9
1608581650000|2020-12-21 20:14:10|5885.71|5847.71|5886.64|5848.64|5886.64|5848.64|5885.71|5847.71|10
1608581660000|2020-12-21 20:14:20|5886.7|5848.7|5888.12|5850.12|5888.12|5850.12|5886.62|5848.62|10
1608581670000|2020-12-21 20:14:30|5888.17|5850.17|5889.59|5851.59|5889.61|5851.61|5888.17|5850.17|10
1608581680000|2020-12-21 20:14:40|5889.57|5851.57|5890.87|5852.87|5890.87|5852.87|5889.57|5851.57|9
1608581690000|2020-12-21 20:14:50|5890.96|5852.96|5891.33|5853.33|5891.38|5853.38|5890.96|5852.96|10
1608581700000|2020-12-21 20:15:00|5891.32|5853.32|5891.64|5853.64|5891.68|5853.68|5891.32|5853.32|8
1608581710000|2020-12-21 20:15:10|5891.67|5853.67|5893.35|5855.35|5893.35|5855.35|5891.67|5853.67|10
1608581720000|2020-12-21 20:15:20|5893.47|5855.47|5893.57|5855.57|5893.97|5855.97|5893.47|5855.47|10
1608581730000|2020-12-21 20:15:30|5893.42|5855.42|5891.8|5853.8|5893.42|5855.42|5891.8|5853.8|10
1608581740000|2020-12-21 20:15:40|5891.43|5853.43|5892.65|5854.65|5892.65|5854.65|5891.43|5853.43|10
1608581750000|2020-12-21 20:15:50|5892.83|5854.83|5893.23|5855.23|5893.23|5855.23|5892.82|5854.82|9
1608581760000|2020-12-21 20:16:00|5893.21|5855.21|5893.74|5855.74|5893.93|5855.93|5893.21|5855.21|9
1608581770000|2020-12-21 20:16:10|5893.09|5855.09|5892.02|5854.02|5893.09|5855.09|5892.02|5854.02|10
1608581780000|2020-12-21 20:16:20|5891.82|5853.82|5892.12|5854.12|5892.12|5854.12|5891.66|5853.66|10
1608581790000|2020-12-21 20:16:30|5892.2|5854.2|5892.36|5854.36|5892.51|5854.51|5892.2|5854.2|8
1608581800000|2020-12-21 20:16:40|5892.16|5854.16|5891.92|5853.92|5892.19|5854.19|5891.92|5853.92|9
1608581810000|2020-12-21 20:16:50|5891.85|5853.85|5890.07|5852.07|5891.85|5853.85|5890.07|5852.07|9
1608581820000|2020-12-21 20:17:00|5888.87|5850.87|5887.62|5849.62|5888.87|5850.87|5887.62|5849.62|9
1608581830000|2020-12-21 20:17:10|5887.54|5849.54|5887.25|5849.25|5887.54|5849.54|5886.76|5848.76|9
1608581840000|2020-12-21 20:17:20|5887.08|5849.08|5888.57|5850.57|5888.57|5850.57|5887.08|5849.08|9
1608581850000|2020-12-21 20:17:30|5888.28|5850.28|5887.88|5849.88|5888.37|5850.37|5887.88|5849.88|10
1608581860000|2020-12-21 20:17:40|5887.57|5849.57|5886.53|5848.53|5887.57|5849.57|5886.37|5848.37|10
1608581870000|2020-12-21 20:17:50|5886.85|5848.85|5887.96|5849.96|5888.07|5850.07|5886.82|5848.82|10
1608581880000|2020-12-21 20:18:00|5888.35|5850.35|5889.78|5851.78|5889.78|5851.78|5888.35|5850.35|10
1608581890000|2020-12-21 20:18:10|5889.7|5851.7|5887.62|5849.62|5889.7|5851.7|5887.62|5849.62|10
1608581900000|2020-12-21 20:18:20|5887.76|5849.76|5886.62|5848.62|5887.76|5849.76|5886.51|5848.51|9
1608581910000|2020-12-21 20:18:30|5886.27|5848.27|5887.11|5849.11|5887.11|5849.11|5885.77|5847.77|10
1608581920000|2020-12-21 20:18:40|5887.7|5849.7|5888.71|5850.71|5888.71|5850.71|5887.53|5849.53|9
1608581930000|2020-12-21 20:18:50|5888.9|5850.9|5889.6|5851.6|5889.6|5851.6|5888.89|5850.89|9
1608581940000|2020-12-21 20:19:00|5889.43|5851.43|5890.78|5852.78|5890.78|5852.78|5889.42|5851.42|10
1608581950000|2020-12-21 20:19:10|5890.88|5852.88|5891.09|5853.09|5891.31|5853.31|5890.79|5852.79|10
1608581960000|2020-12-21 20:19:20|5891.08|5853.08|5891.43|5853.43|5891.43|5853.43|5890.93|5852.93|10
1608581970000|2020-12-21 20:19:30|5891.71|5853.71|5892.17|5854.17|5892.2|5854.2|5891.71|5853.71|9
1608581980000|2020-12-21 20:19:40|5892.2|5854.2|5892.89|5854.89|5893.04|5855.04|5892.2|5854.2|10
1608581990000|2020-12-21 20:19:50|5892.93|5854.93|5892.46|5854.46|5892.93|5854.93|5892.3|5854.3|10
1608582000000|2020-12-21 20:20:00|5892.36|5854.36|5892.07|5854.07|5892.51|5854.51|5892.03|5854.03|8
1608582010000|2020-12-21 20:20:10|5891.98|5853.98|5891.61|5853.61|5891.98|5853.98|5891.58|5853.58|9
1608582020000|2020-12-21 20:20:20|5891.53|5853.53|5891.39|5853.39|5891.53|5853.53|5891.24|5853.24|10
1608582030000|2020-12-21 20:20:30|5891.42|5853.42|5890.99|5852.99|5891.42|5853.42|5890.95|5852.95|10
1608582040000|2020-12-21 20:20:40|5890.97|5852.97|5890.66|5852.66|5890.97|5852.97|5890.66|5852.66|10
1608582050000|2020-12-21 20:20:50|5890.9|5852.9|5891.64|5853.64|5891.64|5853.64|5890.9|5852.9|10
1608582060000|2020-12-21 20:21:00|5891.65|5853.65|5891.78|5853.78|5891.78|5853.78|5891.59|5853.59|8
1608582070000|2020-12-21 20:21:10|5891.76|5853.76|5888.61|5850.61|5891.76|5853.76|5888.61|5850.61|10
1608582080000|2020-12-21 20:21:20|5888.56|5850.56|5887.05|5849.05|5888.56|5850.56|5887.05|5849.05|9
1608582090000|2020-12-21 20:21:30|5887.17|5849.17|5887.84|5849.84|5887.91|5849.91|5887.03|5849.03|9
1608582100000|2020-12-21 20:21:40|5887.81|5849.81|5889.17|5851.17|5889.18|5851.18|5887.74|5849.74|9
1608582110000|2020-12-21 20:21:50|5889.15|5851.15|5888.06|5850.06|5889.15|5851.15|5888.06|5850.06|9
1608582120000|2020-12-21 20:22:00|5888|5850|5887.67|5849.67|5888|5850|5887.67|5849.67|10
1608582130000|2020-12-21 20:22:10|5887.58|5849.58|5888.21|5850.21|5888.22|5850.22|5887.58|5849.58|10
1608582140000|2020-12-21 20:22:20|5888.3|5850.3|5889.44|5851.44|5889.44|5851.44|5888.3|5850.3|9
1608582150000|2020-12-21 20:22:30|5889.43|5851.43|5889.05|5851.05|5889.61|5851.61|5888.93|5850.93|9
1608582160000|2020-12-21 20:22:40|5888.89|5850.89|5887.73|5849.73|5888.89|5850.89|5887.73|5849.73|10
1608582170000|2020-12-21 20:22:50|5887.68|5849.68|5887.98|5849.98|5888.02|5850.02|5887.63|5849.63|10
1608582180000|2020-12-21 20:23:00|5887.91|5849.91|5887.97|5849.97|5887.97|5849.97|5887.61|5849.61|10
1608582190000|2020-12-21 20:23:10|5888.21|5850.21|5887.92|5849.92|5888.36|5850.36|5887.92|5849.92|9
1608582200000|2020-12-21 20:23:20|5888.04|5850.04|5887.9|5849.9|5888.06|5850.06|5887.78|5849.78|9
1608582210000|2020-12-21 20:23:30|5887.84|5849.84|5887.63|5849.63|5887.88|5849.88|5887.61|5849.61|9
1608582220000|2020-12-21 20:23:40|5887.75|5849.75|5887.32|5849.32|5887.75|5849.75|5887.32|5849.32|8
1608582230000|2020-12-21 20:23:50|5887.35|5849.35|5886.6|5848.6|5887.44|5849.44|5886.6|5848.6|10
1608582240000|2020-12-21 20:24:00|5886.3|5848.3|5885.76|5847.76|5886.3|5848.3|5885.55|5847.55|10
1608582250000|2020-12-21 20:24:10|5885.79|5847.79|5885.25|5847.25|5885.79|5847.79|5885.19|5847.19|9
1608582260000|2020-12-21 20:24:20|5885.21|5847.21|5884.88|5846.88|5885.21|5847.21|5884.86|5846.86|10
1608582270000|2020-12-21 20:24:30|5884.95|5846.95|5885.07|5847.07|5885.07|5847.07|5884.7|5846.7|10
1608582280000|2020-12-21 20:24:40|5885.04|5847.04|5885.37|5847.37|5885.4|5847.4|5885.04|5847.04|9
1608582290000|2020-12-21 20:24:50|5885.89|5847.89|5886.98|5848.98|5886.98|5848.98|5885.89|5847.89|10
1608582300000|2020-12-21 20:25:00|5887.13|5849.13|5887.14|5849.14|5887.25|5849.25|5887.13|5849.13|8
1608582310000|2020-12-21 20:25:10|5887.55|5849.55|5889.42|5851.42|5889.45|5851.45|5887.55|5849.55|10
1608582320000|2020-12-21 20:25:20|5889.49|5851.49|5889.53|5851.53|5889.53|5851.53|5889.36|5851.36|8
1608582330000|2020-12-21 20:25:30|5889.48|5851.48|5889.69|5851.69|5889.75|5851.75|5889.43|5851.43|10
1608582340000|2020-12-21 20:25:40|5889.81|5851.81|5890.34|5852.34|5890.38|5852.38|5889.81|5851.81|10
1608582350000|2020-12-21 20:25:50|5890.16|5852.16|5890.43|5852.43|5890.62|5852.62|5890.16|5852.16|8
1608582360000|2020-12-21 20:26:00|5890.23|5852.23|5889.97|5851.97|5890.23|5852.23|5889.97|5851.97|7
1608582370000|2020-12-21 20:26:10|5889.67|5851.67|5889.31|5851.31|5889.88|5851.88|5889.31|5851.31|9
1608582380000|2020-12-21 20:26:20|5889.29|5851.29|5889.61|5851.61|5889.69|5851.69|5889.28|5851.28|9
1608582390000|2020-12-21 20:26:30|5889.63|5851.63|5889.56|5851.56|5889.65|5851.65|5889.46|5851.46|9
1608582400000|2020-12-21 20:26:40|5889.51|5851.51|5888.89|5850.89|5889.51|5851.51|5888.88|5850.88|8
1608582410000|2020-12-21 20:26:50|5888.32|5850.32|5887.52|5849.52|5888.32|5850.32|5887.5|5849.5|9
1608582420000|2020-12-21 20:27:00|5887.48|5849.48|5886.24|5848.24|5887.48|5849.48|5886.23|5848.23|9
1608582430000|2020-12-21 20:27:10|5886.1|5848.1|5885.93|5847.93|5886.25|5848.25|5885.93|5847.93|9
1608582440000|2020-12-21 20:27:20|5886.06|5848.06|5884.5|5846.5|5886.06|5848.06|5884.5|5846.5|10
1608582450000|2020-12-21 20:27:30|5884.18|5846.18|5883.41|5845.41|5884.25|5846.25|5883.24|5845.24|10
1608582460000|2020-12-21 20:27:40|5883.35|5845.35|5883.31|5845.31|5883.36|5845.36|5883.17|5845.17|9
1608582470000|2020-12-21 20:27:50|5883.24|5845.24|5883.33|5845.33|5883.33|5845.33|5883.12|5845.12|9
1608582480000|2020-12-21 20:28:00|5882.82|5844.82|5883.27|5845.27|5883.27|5845.27|5882.41|5844.41|9
1608582490000|2020-12-21 20:28:10|5883.3|5845.3|5885.19|5847.19|5885.19|5847.19|5883.3|5845.3|10
1608582500000|2020-12-21 20:28:20|5885.13|5847.13|5884.93|5846.93|5885.14|5847.14|5884.92|5846.92|8
1608582510000|2020-12-21 20:28:30|5884.81|5846.81|5883.93|5845.93|5884.84|5846.84|5883.88|5845.88|9
1608582520000|2020-12-21 20:28:40|5883.92|5845.92|5882.66|5844.66|5883.92|5845.92|5882.66|5844.66|10
1608582530000|2020-12-21 20:28:50|5882.72|5844.72|5881.34|5843.34|5882.72|5844.72|5881.31|5843.31|10
1608582540000|2020-12-21 20:29:00|5881.23|5843.23|5880.88|5842.88|5881.23|5843.23|5880.63|5842.63|10
1608582550000|2020-12-21 20:29:10|5881.05|5843.05|5882.98|5844.98|5882.98|5844.98|5881.05|5843.05|9
1608582560000|2020-12-21 20:29:20|5883.14|5845.14|5883.49|5845.49|5883.5|5845.5|5883.14|5845.14|9
1608582570000|2020-12-21 20:29:30|5883.46|5845.46|5883.48|5845.48|5883.81|5845.81|5883.4|5845.4|10
1608582580000|2020-12-21 20:29:40|5883.31|5845.31|5882.37|5844.37|5883.37|5845.37|5882.37|5844.37|10
1608582590000|2020-12-21 20:29:50|5882.26|5844.26|5882.35|5844.35|5882.35|5844.35|5882|5844|9
1608582600000|2020-12-21 20:30:00|5882.29|5844.29|5881.52|5843.52|5882.29|5844.29|5881.52|5843.52|10
1608582610000|2020-12-21 20:30:10|5881.41|5843.41|5881.24|5843.24|5881.41|5843.41|5881.23|5843.23|9
1608582620000|2020-12-21 20:30:20|5881.29|5843.29|5880.93|5842.93|5881.29|5843.29|5880.93|5842.93|10
1608582630000|2020-12-21 20:30:30|5880.88|5842.88|5879.78|5841.78|5881.05|5843.05|5879.78|5841.78|10
1608582640000|2020-12-21 20:30:40|5879.79|5841.79|5878.04|5840.04|5879.79|5841.79|5877.88|5839.88|10
1608582650000|2020-12-21 20:30:50|5878.07|5840.07|5877.67|5839.67|5878.07|5840.07|5877.11|5839.11|10
1608582660000|2020-12-21 20:31:00|5877.59|5839.59|5876.91|5838.91|5877.6|5839.6|5876.91|5838.91|9
1608582670000|2020-12-21 20:31:10|5876.74|5838.74|5875.81|5837.81|5876.74|5838.74|5875.81|5837.81|10
1608582680000|2020-12-21 20:31:20|5875.79|5837.79|5875.63|5837.63|5875.79|5837.79|5875.17|5837.17|9
1608582690000|2020-12-21 20:31:30|5875.77|5837.77|5875.22|5837.22|5876.05|5838.05|5875.22|5837.22|10
1608582700000|2020-12-21 20:31:40|5874.91|5836.91|5875.19|5837.19|5875.2|5837.2|5874.91|5836.91|8
1608582710000|2020-12-21 20:31:50|5875.21|5837.21|5875.25|5837.25|5875.38|5837.38|5875.11|5837.11|10
1608582720000|2020-12-21 20:32:00|5875.22|5837.22|5874.63|5836.63|5875.22|5837.22|5874.63|5836.63|9
1608582730000|2020-12-21 20:32:10|5874.61|5836.61|5873.91|5835.91|5874.61|5836.61|5873.91|5835.91|9
1608582740000|2020-12-21 20:32:20|5873.81|5835.81|5873.4|5835.4|5873.81|5835.81|5873.32|5835.32|9
1608582750000|2020-12-21 20:32:30|5873.47|5835.47|5871.2|5833.2|5873.48|5835.48|5871.2|5833.2|9
1608582760000|2020-12-21 20:32:40|5871.02|5833.02|5870.65|5832.65|5871.02|5833.02|5870.44|5832.44|10
1608582770000|2020-12-21 20:32:50|5870.84|5832.84|5871.37|5833.37|5871.44|5833.44|5870.84|5832.84|9
1608582780000|2020-12-21 20:33:00|5871.47|5833.47|5870.05|5832.05|5871.65|5833.65|5870.05|5832.05|9
1608582790000|2020-12-21 20:33:10|5870.06|5832.06|5869.14|5831.14|5870.06|5832.06|5869.14|5831.14|10
1608582800000|2020-12-21 20:33:20|5869.09|5831.09|5867.44|5829.44|5869.09|5831.09|5867.44|5829.44|10
1608582810000|2020-12-21 20:33:30|5867.36|5829.36|5866.4|5828.4|5867.36|5829.36|5866.4|5828.4|10
1608582820000|2020-12-21 20:33:40|5865.83|5827.83|5863.89|5825.89|5865.83|5827.83|5863.89|5825.89|10
1608582830000|2020-12-21 20:33:50|5863.68|5825.68|5863.97|5825.97|5864.15|5826.15|5863.54|5825.54|9
1608582840000|2020-12-21 20:34:00|5863.91|5825.91|5864.04|5826.04|5864.04|5826.04|5863.47|5825.47|10
1608582850000|2020-12-21 20:34:10|5864.11|5826.11|5863.07|5825.07|5864.11|5826.11|5862.9|5824.9|10
1608582860000|2020-12-21 20:34:20|5863.29|5825.29|5863.1|5825.1|5863.29|5825.29|5862.74|5824.74|9
1608582870000|2020-12-21 20:34:30|5863.13|5825.13|5863.62|5825.62|5863.62|5825.62|5863.13|5825.13|9
1608582880000|2020-12-21 20:34:40|5863.67|5825.67|5863.53|5825.53|5863.72|5825.72|5863.53|5825.53|9
1608582890000|2020-12-21 20:34:50|5863.52|5825.52|5865.22|5827.22|5865.22|5827.22|5863.52|5825.52|10
1608582900000|2020-12-21 20:35:00|5865.29|5827.29|5867.1|5829.1|5867.1|5829.1|5865.29|5827.29|10
1608582910000|2020-12-21 20:35:10|5867.15|5829.15|5867.19|5829.19|5867.3|5829.3|5867.13|5829.13|9
1608582920000|2020-12-21 20:35:20|5867.04|5829.04|5866.88|5828.88|5867.15|5829.15|5866.7|5828.7|10
1608582930000|2020-12-21 20:35:30|5866.69|5828.69|5866.66|5828.66|5866.89|5828.89|5866.65|5828.65|9
1608582940000|2020-12-21 20:35:40|5866.68|5828.68|5867.34|5829.34|5867.48|5829.48|5866.68|5828.68|7
1608582950000|2020-12-21 20:35:50|5867.41|5829.41|5866.85|5828.85|5867.68|5829.68|5866.72|5828.72|10
1608582960000|2020-12-21 20:36:00|5866.74|5828.74|5869.57|5831.57|5869.57|5831.57|5866.74|5828.74|10
1608582970000|2020-12-21 20:36:10|5869.92|5831.92|5872.36|5834.36|5872.36|5834.36|5869.92|5831.92|10
1608582980000|2020-12-21 20:36:20|5872.62|5834.62|5874.49|5836.49|5874.52|5836.52|5872.62|5834.62|10
1608582990000|2020-12-21 20:36:30|5874.6|5836.6|5875.93|5837.93|5875.93|5837.93|5874.6|5836.6|10
1608583000000|2020-12-21 20:36:40|5875.89|5837.89|5878.58|5840.58|5878.68|5840.68|5875.89|5837.89|10
1608583010000|2020-12-21 20:36:50|5878.67|5840.67|5879.71|5841.71|5879.86|5841.86|5878.67|5840.67|10
1608583020000|2020-12-21 20:37:00|5879.92|5841.92|5881.19|5843.19|5881.19|5843.19|5879.92|5841.92|10
1608583030000|2020-12-21 20:37:10|5881.56|5843.56|5883.19|5845.19|5883.19|5845.19|5881.56|5843.56|9
1608583040000|2020-12-21 20:37:20|5883.27|5845.27|5885.32|5847.32|5885.32|5847.32|5883.27|5845.27|10
1608583050000|2020-12-21 20:37:30|5885.39|5847.39|5886.28|5848.28|5886.28|5848.28|5885.39|5847.39|9
1608583060000|2020-12-21 20:37:40|5886.46|5848.46|5886.62|5848.62|5886.66|5848.66|5886.4|5848.4|10
1608583070000|2020-12-21 20:37:50|5886.75|5848.75|5887.03|5849.03|5887.1|5849.1|5886.75|5848.75|9
1608583080000|2020-12-21 20:38:00|5886.98|5848.98|5887.95|5849.95|5887.95|5849.95|5886.98|5848.98|10
1608583090000|2020-12-21 20:38:10|5887.98|5849.98|5887.93|5849.93|5887.98|5849.98|5886.63|5848.63|10
1608583100000|2020-12-21 20:38:20|5887.94|5849.94|5888.05|5850.05|5888.12|5850.12|5887.93|5849.93|9
1608583110000|2020-12-21 20:38:30|5888.4|5850.4|5889.26|5851.26|5889.46|5851.46|5888.4|5850.4|10
1608583120000|2020-12-21 20:38:40|5889.36|5851.36|5891.04|5853.04|5891.04|5853.04|5889.21|5851.21|10
1608583130000|2020-12-21 20:38:50|5890.99|5852.99|5890.39|5852.39|5890.99|5852.99|5890.39|5852.39|9
1608583140000|2020-12-21 20:39:00|5890.12|5852.12|5889.88|5851.88|5890.21|5852.21|5889.88|5851.88|9
1608583150000|2020-12-21 20:39:10|5889.93|5851.93|5890.11|5852.11|5890.18|5852.18|5889.82|5851.82|9
1608583160000|2020-12-21 20:39:20|5890.27|5852.27|5892.25|5854.25|5892.25|5854.25|5889.98|5851.98|10
1608583170000|2020-12-21 20:39:30|5892.28|5854.28|5893.13|5855.13|5893.41|5855.41|5891.42|5853.42|9
1608583180000|2020-12-21 20:39:40|5893.03|5855.03|5892.16|5854.16|5893.03|5855.03|5891.5|5853.5|10
1608583190000|2020-12-21 20:39:50|5892.23|5854.23|5891.06|5853.06|5892.23|5854.23|5891.06|5853.06|9
1608583200000|2020-12-21 20:40:00|5891.04|5853.04|5892.76|5854.76|5892.76|5854.76|5891|5853|10
1608583210000|2020-12-21 20:40:10|5892.89|5854.89|5894.13|5856.13|5894.13|5856.13|5892.89|5854.89|9
1608583220000|2020-12-21 20:40:20|5894.16|5856.16|5894.67|5856.67|5894.67|5856.67|5894.16|5856.16|9
1608583230000|2020-12-21 20:40:30|5894.7|5856.7|5895.66|5857.66|5895.66|5857.66|5894.7|5856.7|10
1608583240000|2020-12-21 20:40:40|5895.73|5857.73|5895.05|5857.05|5895.78|5857.78|5895.05|5857.05|9
1608583250000|2020-12-21 20:40:50|5895.04|5857.04|5894.09|5856.09|5895.04|5857.04|5894.06|5856.06|10
1608583260000|2020-12-21 20:41:00|5894|5856|5893.29|5855.29|5894|5856|5893.13|5855.13|10
1608583270000|2020-12-21 20:41:10|5893.44|5855.44|5893.04|5855.04|5893.53|5855.53|5892.99|5854.99|8
1608583280000|2020-12-21 20:41:20|5893.07|5855.07|5894.01|5856.01|5894.01|5856.01|5893.07|5855.07|10
1608583290000|2020-12-21 20:41:30|5894.04|5856.04|5893.91|5855.91|5894.17|5856.17|5893.91|5855.91|10
1608583300000|2020-12-21 20:41:40|5893.98|5855.98|5893.02|5855.02|5893.98|5855.98|5893.02|5855.02|10
1608583310000|2020-12-21 20:41:50|5892.96|5854.96|5893.01|5855.01|5893.11|5855.11|5892.96|5854.96|7
1608583320000|2020-12-21 20:42:00|5892.71|5854.71|5891.49|5853.49|5892.71|5854.71|5891.49|5853.49|9
1608583330000|2020-12-21 20:42:10|5891.35|5853.35|5889.14|5851.14|5891.45|5853.45|5889.14|5851.14|10
1608583340000|2020-12-21 20:42:20|5888.64|5850.64|5886.73|5848.73|5888.64|5850.64|5886.69|5848.69|10
1608583350000|2020-12-21 20:42:30|5886.55|5848.55|5884.61|5846.61|5886.55|5848.55|5884.61|5846.61|10
1608583360000|2020-12-21 20:42:40|5884.47|5846.47|5883.53|5845.53|5884.62|5846.62|5883.34|5845.34|9
1608583370000|2020-12-21 20:42:50|5883.62|5845.62|5882.29|5844.29|5883.77|5845.77|5882.23|5844.23|9
1608583380000|2020-12-21 20:43:00|5882.36|5844.36|5881.29|5843.29|5882.39|5844.39|5881.29|5843.29|10
1608583390000|2020-12-21 20:43:10|5881.3|5843.3|5880.42|5842.42|5881.32|5843.32|5880.42|5842.42|10
1608583400000|2020-12-21 20:43:20|5880.41|5842.41|5878.66|5840.66|5880.41|5842.41|5878.66|5840.66|10
1608583410000|2020-12-21 20:43:30|5878.65|5840.65|5877.96|5839.96|5878.92|5840.92|5877.96|5839.96|9
1608583420000|2020-12-21 20:43:40|5877.98|5839.98|5878.3|5840.3|5878.3|5840.3|5877.69|5839.69|10
1608583430000|2020-12-21 20:43:50|5878.15|5840.15|5878.62|5840.62|5878.62|5840.62|5878.15|5840.15|10
1608583440000|2020-12-21 20:44:00|5878.88|5840.88|5880.08|5842.08|5880.08|5842.08|5878.88|5840.88|10
1608583450000|2020-12-21 20:44:10|5880.17|5842.17|5879.88|5841.88|5880.34|5842.34|5879.88|5841.88|9
1608583460000|2020-12-21 20:44:20|5879.9|5841.9|5879.02|5841.02|5879.99|5841.99|5879.02|5841.02|10
1608583470000|2020-12-21 20:44:30|5878.99|5840.99|5878.13|5840.13|5878.99|5840.99|5878.05|5840.05|10
1608583480000|2020-12-21 20:44:40|5877.8|5839.8|5877.82|5839.82|5877.82|5839.82|5877.24|5839.24|9
1608583490000|2020-12-21 20:44:50|5878.14|5840.14|5878.17|5840.17|5878.33|5840.33|5877.96|5839.96|10
1608583500000|2020-12-21 20:45:00|5878.34|5840.34|5878.05|5840.05|5878.66|5840.66|5878.05|5840.05|10
1608583510000|2020-12-21 20:45:10|5877.84|5839.84|5877.07|5839.07|5877.84|5839.84|5876.67|5838.67|9
1608583520000|2020-12-21 20:45:20|5877.29|5839.29|5875.87|5837.87|5877.38|5839.38|5875.62|5837.62|10
1608583530000|2020-12-21 20:45:30|5875.68|5837.68|5875.5|5837.5|5875.68|5837.68|5875.22|5837.22|10
1608583540000|2020-12-21 20:45:40|5875.38|5837.38|5874.81|5836.81|5875.38|5837.38|5874.81|5836.81|9
1608583550000|2020-12-21 20:45:50|5874.7|5836.7|5874.06|5836.06|5874.7|5836.7|5874.06|5836.06|9
1608583560000|2020-12-21 20:46:00|5874.1|5836.1|5873.66|5835.66|5874.14|5836.14|5873.66|5835.66|9
1608583570000|2020-12-21 20:46:10|5873.72|5835.72|5873.66|5835.66|5873.89|5835.89|5873.66|5835.66|9
1608583580000|2020-12-21 20:46:20|5873.62|5835.62|5872.71|5834.71|5873.62|5835.62|5872.68|5834.68|8
1608583590000|2020-12-21 20:46:30|5872.84|5834.84|5873.06|5835.06|5873.06|5835.06|5872.7|5834.7|9
1608583600000|2020-12-21 20:46:40|5873.1|5835.1|5873.85|5835.85|5873.85|5835.85|5873.1|5835.1|10
1608583610000|2020-12-21 20:46:50|5874.05|5836.05|5877.9|5839.9|5877.9|5839.9|5874.05|5836.05|10
1608583620000|2020-12-21 20:47:00|5877.97|5839.97|5879.13|5841.13|5879.13|5841.13|5877.97|5839.97|9
1608583630000|2020-12-21 20:47:10|5879.08|5841.08|5877.19|5839.19|5879.08|5841.08|5877.19|5839.19|9
1608583640000|2020-12-21 20:47:20|5877.38|5839.38|5875.2|5837.2|5877.38|5839.38|5875.15|5837.15|10
1608583650000|2020-12-21 20:47:30|5875.1|5837.1|5874.35|5836.35|5875.1|5837.1|5874.35|5836.35|10
1608583660000|2020-12-21 20:47:40|5874.26|5836.26|5871.34|5833.34|5874.26|5836.26|5871.34|5833.34|10
1608583670000|2020-12-21 20:47:50|5871.31|5833.31|5870.48|5832.48|5871.39|5833.39|5870.48|5832.48|10
1608583680000|2020-12-21 20:48:00|5870.45|5832.45|5868.79|5830.79|5870.53|5832.53|5868.79|5830.79|10
1608583690000|2020-12-21 20:48:10|5868.76|5830.76|5868.12|5830.12|5868.76|5830.76|5867.88|5829.88|10
1608583700000|2020-12-21 20:48:20|5868.02|5830.02|5867.83|5829.83|5868.11|5830.11|5867.83|5829.83|9
1608583710000|2020-12-21 20:48:30|5867.66|5829.66|5867.55|5829.55|5867.69|5829.69|5867.36|5829.36|8
1608583720000|2020-12-21 20:48:40|5867.59|5829.59|5867.05|5829.05|5867.72|5829.72|5867.05|5829.05|9
1608583730000|2020-12-21 20:48:50|5866.97|5828.97|5865.24|5827.24|5866.97|5828.97|5865.24|5827.24|10
1608583740000|2020-12-21 20:49:00|5865.03|5827.03|5864.33|5826.33|5865.03|5827.03|5864.33|5826.33|10
1608583750000|2020-12-21 20:49:10|5864.22|5826.22|5863.46|5825.46|5864.3|5826.3|5863.46|5825.46|10
1608583760000|2020-12-21 20:49:20|5863.66|5825.66|5862.8|5824.8|5863.87|5825.87|5862.76|5824.76|10
1608583770000|2020-12-21 20:49:30|5862.76|5824.76|5861.36|5823.36|5862.76|5824.76|5861.34|5823.34|10
1608583780000|2020-12-21 20:49:40|5861.38|5823.38|5860.07|5822.07|5861.38|5823.38|5860.07|5822.07|10
1608583790000|2020-12-21 20:49:50|5859.95|5821.95|5859.35|5821.35|5859.98|5821.98|5858.95|5820.95|10
1608583800000|2020-12-21 20:50:00|5859.44|5821.44|5858.82|5820.82|5859.44|5821.44|5858.7|5820.7|10
1608583810000|2020-12-21 20:50:10|5858.8|5820.8|5857.7|5819.7|5858.8|5820.8|5857.66|5819.66|10
1608583820000|2020-12-21 20:50:20|5857.74|5819.74|5856.85|5818.85|5857.74|5819.74|5856.79|5818.79|10
1608583830000|2020-12-21 20:50:30|5856.74|5818.74|5856.54|5818.54|5856.78|5818.78|5855.97|5817.97|10
1608583840000|2020-12-21 20:50:40|5856.73|5818.73|5857.71|5819.71|5857.71|5819.71|5856.55|5818.55|10
1608583850000|2020-12-21 20:50:50|5858.14|5820.14|5859.14|5821.14|5859.14|5821.14|5858.14|5820.14|9
1608583860000|2020-12-21 20:51:00|5859.28|5821.28|5859.64|5821.64|5859.64|5821.64|5859.12|5821.12|10
1608583870000|2020-12-21 20:51:10|5859.7|5821.7|5859.75|5821.75|5860.05|5822.05|5859.66|5821.66|10
1608583880000|2020-12-21 20:51:20|5859.7|5821.7|5858.23|5820.23|5859.7|5821.7|5858.23|5820.23|10
1608583890000|2020-12-21 20:51:30|5858.15|5820.15|5858.68|5820.68|5858.68|5820.68|5858.15|5820.15|10
1608583900000|2020-12-21 20:51:40|5858.99|5820.99|5859.19|5821.19|5859.34|5821.34|5858.9|5820.9|9
1608583910000|2020-12-21 20:51:50|5859.29|5821.29|5857.75|5819.75|5859.3|5821.3|5857.75|5819.75|10
1608583920000|2020-12-21 20:52:00|5857.85|5819.85|5857.1|5819.1|5857.85|5819.85|5856.74|5818.74|10
1608583930000|2020-12-21 20:52:10|5856.9|5818.9|5857.12|5819.12|5857.25|5819.25|5856.9|5818.9|10
1608583940000|2020-12-21 20:52:20|5856.84|5818.84|5857|5819|5857.04|5819.04|5856.72|5818.72|10
1608583950000|2020-12-21 20:52:30|5857.07|5819.07|5857.42|5819.42|5857.42|5819.42|5856.99|5818.99|10
1608583960000|2020-12-21 20:52:40|5857.69|5819.69|5859.65|5821.65|5859.65|5821.65|5857.69|5819.69|10
1608583970000|2020-12-21 20:52:50|5859.64|5821.64|5860.38|5822.38|5860.61|5822.61|5859.64|5821.64|10
1608583980000|2020-12-21 20:53:00|5860.19|5822.19|5858.01|5820.01|5860.24|5822.24|5858.01|5820.01|10
1608583990000|2020-12-21 20:53:10|5857.85|5819.85|5857.24|5819.24|5857.85|5819.85|5857.24|5819.24|10
1608584000000|2020-12-21 20:53:20|5857.25|5819.25|5856.16|5818.16|5857.38|5819.38|5856.16|5818.16|8
1608584010000|2020-12-21 20:53:30|5856.34|5818.34|5853.77|5815.77|5856.34|5818.34|5853.77|5815.77|10
1608584020000|2020-12-21 20:53:40|5853.64|5815.64|5851.68|5813.68|5853.64|5815.64|5851.68|5813.68|10
1608584030000|2020-12-21 20:53:50|5851.65|5813.65|5850.89|5812.89|5851.66|5813.66|5850.89|5812.89|9
1608584040000|2020-12-21 20:54:00|5850.91|5812.91|5850.05|5812.05|5850.94|5812.94|5850.05|5812.05|10
1608584050000|2020-12-21 20:54:10|5850.21|5812.21|5849.26|5811.26|5850.21|5812.21|5849.26|5811.26|10
1608584060000|2020-12-21 20:54:20|5849.19|5811.19|5850.59|5812.59|5850.59|5812.59|5849.19|5811.19|10
1608584070000|2020-12-21 20:54:30|5850.62|5812.62|5852.59|5814.59|5852.59|5814.59|5850.62|5812.62|10
1608584080000|2020-12-21 20:54:40|5853.17|5815.17|5853.59|5815.59|5853.61|5815.61|5853.17|5815.17|9
1608584090000|2020-12-21 20:54:50|5853.48|5815.48|5852.96|5814.96|5853.56|5815.56|5852.87|5814.87|10
1608584100000|2020-12-21 20:55:00|5852.94|5814.94|5853.06|5815.06|5853.16|5815.16|5852.88|5814.88|9
1608584110000|2020-12-21 20:55:10|5852.83|5814.83|5852.9|5814.9|5853.14|5815.14|5852.8|5814.8|10
1608584120000|2020-12-21 20:55:20|5852.93|5814.93|5853.29|5815.29|5853.46|5815.46|5852.92|5814.92|9
1608584130000|2020-12-21 20:55:30|5853.41|5815.41|5854.56|5816.56|5854.56|5816.56|5853.41|5815.41|9
1608584140000|2020-12-21 20:55:40|5854.52|5816.52|5856.51|5818.51|5856.51|5818.51|5854.52|5816.52|9
1608584150000|2020-12-21 20:55:50|5856.5|5818.5|5856.62|5818.62|5857.38|5819.38|5856.5|5818.5|9
1608584160000|2020-12-21 20:56:00|5856.88|5818.88|5857.27|5819.27|5857.44|5819.44|5856.88|5818.88|10
1608584170000|2020-12-21 20:56:10|5857.2|5819.2|5856.58|5818.58|5857.3|5819.3|5856.58|5818.58|9
1608584180000|2020-12-21 20:56:20|5856.48|5818.48|5854.34|5816.34|5856.48|5818.48|5854.34|5816.34|9
1608584190000|2020-12-21 20:56:30|5854.23|5816.23|5853.55|5815.55|5854.23|5816.23|5853.55|5815.55|9
1608584200000|2020-12-21 20:56:40|5853.21|5815.21|5852.46|5814.46|5853.21|5815.21|5852.32|5814.32|10
1608584210000|2020-12-21 20:56:50|5852.53|5814.53|5852.33|5814.33|5852.58|5814.58|5852.33|5814.33|10
1608584220000|2020-12-21 20:57:00|5852.32|5814.32|5850.39|5812.39|5852.32|5814.32|5850.39|5812.39|10
1608584230000|2020-12-21 20:57:10|5848.87|5810.87|5847.4|5809.4|5848.87|5810.87|5846.7|5808.7|10
1608584240000|2020-12-21 20:57:20|5847.48|5809.48|5846.17|5808.17|5847.48|5809.48|5846.15|5808.15|10
1608584250000|2020-12-21 20:57:30|5846.07|5808.07|5846.55|5808.55|5846.58|5808.58|5846.05|5808.05|9
1608584260000|2020-12-21 20:57:40|5846.52|5808.52|5846.51|5808.51|5846.54|5808.54|5846.17|5808.17|8
1608584270000|2020-12-21 20:57:50|5846.55|5808.55|5846.05|5808.05|5846.61|5808.61|5846|5808|9
1608584280000|2020-12-21 20:58:00|5845.95|5807.95|5847.09|5809.09|5847.25|5809.25|5845.95|5807.95|10
1608584290000|2020-12-21 20:58:10|5847.28|5809.28|5846.76|5808.76|5847.28|5809.28|5846.68|5808.68|10
1608584300000|2020-12-21 20:58:20|5846.77|5808.77|5846.92|5808.92|5846.98|5808.98|5846.77|5808.77|9
1608584310000|2020-12-21 20:58:30|5846.69|5808.69|5846.83|5808.83|5846.83|5808.83|5846.66|5808.66|9
1608584320000|2020-12-21 20:58:40|5846.99|5808.99|5847.57|5809.57|5847.61|5809.61|5846.99|5808.99|10
1608584330000|2020-12-21 20:58:50|5847.61|5809.61|5848.62|5810.62|5848.62|5810.62|5847.61|5809.61|10
1608584340000|2020-12-21 20:59:00|5848.76|5810.76|5848.76|5810.76|5848.76|5810.76|5848.44|5810.44|10
1608584350000|2020-12-21 20:59:10|5848.57|5810.57|5848.89|5810.89|5848.9|5810.9|5848.52|5810.52|10
1608584360000|2020-12-21 20:59:20|5848.9|5810.9|5851.92|5813.92|5851.92|5813.92|5848.9|5810.9|9
1608584370000|2020-12-21 20:59:30|5852.32|5814.32|5854.54|5816.54|5854.54|5816.54|5852.32|5814.32|10
1608584380000|2020-12-21 20:59:40|5854.72|5816.72|5855.6|5817.6|5855.62|5817.62|5854.72|5816.72|9
1608584390000|2020-12-21 20:59:50|5855.59|5817.59|5855.86|5817.86|5855.89|5817.89|5855.48|5817.48|10
1608584400000|2020-12-21 21:00:00|5856.17|5818.17|5858.6|5820.6|5858.6|5820.6|5855.96|5817.96|10
1608584410000|2020-12-21 21:00:10|5859.57|5821.57|5860|5822|5860.02|5822.02|5859.19|5821.19|10
1608584420000|2020-12-21 21:00:20|5860.1|5822.1|5862.6|5824.6|5862.6|5824.6|5860.02|5822.02|10
1608584430000|2020-12-21 21:00:30|5862.58|5824.58|5863.39|5825.39|5863.69|5825.69|5862.58|5824.58|10
1608584440000|2020-12-21 21:00:40|5863.4|5825.4|5863.6|5825.6|5863.8|5825.8|5863.4|5825.4|10
1608584450000|2020-12-21 21:00:50|5863.4|5825.4|5862.78|5824.78|5863.4|5825.4|5862.78|5824.78|10
1608584460000|2020-12-21 21:01:00|5862.69|5824.69|5862.71|5824.71|5862.74|5824.74|5862.5|5824.5|10
1608584470000|2020-12-21 21:01:10|5862.75|5824.75|5863.43|5825.43|5863.44|5825.44|5862.75|5824.75|10
1608584480000|2020-12-21 21:01:20|5863.52|5825.52|5863.54|5825.54|5864.05|5826.05|5863.52|5825.52|8
1608584490000|2020-12-21 21:01:30|5863.44|5825.44|5863.01|5825.01|5863.44|5825.44|5863.01|5825.01|9
1608584500000|2020-12-21 21:01:40|5862.81|5824.81|5862.52|5824.52|5862.81|5824.81|5862.52|5824.52|9
1608584510000|2020-12-21 21:01:50|5862.55|5824.55|5863.19|5825.19|5863.3|5825.3|5862.4|5824.4|10
1608584520000|2020-12-21 21:02:00|5863.4|5825.4|5865.05|5827.05|5865.09|5827.09|5863.4|5825.4|10
1608584530000|2020-12-21 21:02:10|5865|5827|5866.68|5828.68|5866.68|5828.68|5865|5827|8
1608584540000|2020-12-21 21:02:20|5866.81|5828.81|5867.31|5829.31|5867.84|5829.84|5866.81|5828.81|10
1608584550000|2020-12-21 21:02:30|5867.16|5829.16|5867.35|5829.35|5867.62|5829.62|5866.96|5828.96|9
1608584560000|2020-12-21 21:02:40|5867.37|5829.37|5868.06|5830.06|5868.06|5830.06|5867.35|5829.35|10
1608584570000|2020-12-21 21:02:50|5868.03|5830.03|5867.82|5829.82|5868.03|5830.03|5867.56|5829.56|8
1608584580000|2020-12-21 21:03:00|5868.01|5830.01|5866.45|5828.45|5868.01|5830.01|5866.45|5828.45|9
1608584590000|2020-12-21 21:03:10|5865.97|5827.97|5866.68|5828.68|5866.68|5828.68|5865.9|5827.9|10
1608584600000|2020-12-21 21:03:20|5866.57|5828.57|5865.92|5827.92|5866.57|5828.57|5865.86|5827.86|10
1608584610000|2020-12-21 21:03:30|5865.73|5827.73|5865.3|5827.3|5865.73|5827.73|5865.25|5827.25|9
1608584620000|2020-12-21 21:03:40|5865.5|5827.5|5864.82|5826.82|5865.5|5827.5|5864.75|5826.75|7
1608584630000|2020-12-21 21:03:50|5864.39|5826.39|5864.3|5826.3|5864.56|5826.56|5864.3|5826.3|10
1608584640000|2020-12-21 21:04:00|5863.84|5825.84|5860.75|5822.75|5863.84|5825.84|5860.75|5822.75|10
1608584650000|2020-12-21 21:04:10|5860.55|5822.55|5858.82|5820.82|5860.55|5822.55|5858.67|5820.67|10
1608584660000|2020-12-21 21:04:20|5858.73|5820.73|5858.24|5820.24|5858.73|5820.73|5858.24|5820.24|10
1608584670000|2020-12-21 21:04:30|5858.31|5820.31|5857.96|5819.96|5858.31|5820.31|5857.82|5819.82|10
1608584680000|2020-12-21 21:04:40|5857.87|5819.87|5857.93|5819.93|5858.1|5820.1|5857.78|5819.78|10
1608584690000|2020-12-21 21:04:50|5857.9|5819.9|5857.03|5819.03|5857.9|5819.9|5857.03|5819.03|8
1608584700000|2020-12-21 21:05:00|5856.54|5818.54|5855.75|5817.75|5856.54|5818.54|5855.75|5817.75|10
1608584710000|2020-12-21 21:05:10|5855.87|5817.87|5854.87|5816.87|5855.87|5817.87|5854.87|5816.87|10
1608584720000|2020-12-21 21:05:20|5854.85|5816.85|5855.88|5817.88|5855.99|5817.99|5854.7|5816.7|10
1608584730000|2020-12-21 21:05:30|5855.64|5817.64|5855.64|5817.64|5855.79|5817.79|5855.24|5817.24|10
1608584740000|2020-12-21 21:05:40|5855.7|5817.7|5856.06|5818.06|5856.06|5818.06|5855.7|5817.7|9
1608584750000|2020-12-21 21:05:50|5856.1|5818.1|5854.92|5816.92|5856.1|5818.1|5854.92|5816.92|10
1608584760000|2020-12-21 21:06:00|5854.64|5816.64|5854.54|5816.54|5854.64|5816.64|5854.25|5816.25|10
1608584770000|2020-12-21 21:06:10|5854.09|5816.09|5854.61|5816.61|5854.61|5816.61|5854.09|5816.09|10
1608584780000|2020-12-21 21:06:20|5854.77|5816.77|5853.72|5815.72|5854.77|5816.77|5853.72|5815.72|8
1608584790000|2020-12-21 21:06:30|5853.81|5815.81|5853.1|5815.1|5853.93|5815.93|5853.1|5815.1|9
1608584800000|2020-12-21 21:06:40|5852.95|5814.95|5852.42|5814.42|5853.01|5815.01|5852.42|5814.42|9
1608584810000|2020-12-21 21:06:50|5851.92|5813.92|5850.79|5812.79|5851.92|5813.92|5850.79|5812.79|9
1608584820000|2020-12-21 21:07:00|5850.45|5812.45|5848.71|5810.71|5850.45|5812.45|5848.67|5810.67|10
1608584830000|2020-12-21 21:07:10|5848.81|5810.81|5847.6|5809.6|5848.81|5810.81|5847.6|5809.6|10
1608584840000|2020-12-21 21:07:20|5847.35|5809.35|5846.52|5808.52|5847.35|5809.35|5846.52|5808.52|9
1608584850000|2020-12-21 21:07:30|5846.51|5808.51|5845|5807|5846.51|5808.51|5845|5807|10
1608584860000|2020-12-21 21:07:40|5844.92|5806.92|5844.1|5806.1|5844.92|5806.92|5844.1|5806.1|9
1608584870000|2020-12-21 21:07:50|5843.86|5805.86|5843.84|5805.84|5843.86|5805.86|5843.16|5805.16|10
1608584880000|2020-12-21 21:08:00|5843.9|5805.9|5844.02|5806.02|5845.08|5807.08|5843.9|5805.9|10
1608584890000|2020-12-21 21:08:10|5844.13|5806.13|5846.3|5808.3|5846.3|5808.3|5844.13|5806.13|10
1608584900000|2020-12-21 21:08:20|5846.57|5808.57|5847.28|5809.28|5847.35|5809.35|5846.57|5808.57|9
1608584910000|2020-12-21 21:08:30|5847.33|5809.33|5847.74|5809.74|5847.74|5809.74|5847.14|5809.14|10
1608584920000|2020-12-21 21:08:40|5847.72|5809.72|5848.05|5810.05|5848.05|5810.05|5847.45|5809.45|10
1608584930000|2020-12-21 21:08:50|5848|5810|5848.07|5810.07|5848.09|5810.09|5847.93|5809.93|10
1608584940000|2020-12-21 21:09:00|5848.29|5810.29|5851.05|5813.05|5851.05|5813.05|5848.29|5810.29|10
1608584950000|2020-12-21 21:09:10|5851.18|5813.18|5853.24|5815.24|5853.24|5815.24|5851.18|5813.18|10
1608584960000|2020-12-21 21:09:20|5853.84|5815.84|5855.92|5817.92|5856.07|5818.07|5853.84|5815.84|9
1608584970000|2020-12-21 21:09:30|5855.85|5817.85|5856.92|5818.92|5856.92|5818.92|5855.85|5817.85|10
1608584980000|2020-12-21 21:09:40|5856.82|5818.82|5857.76|5819.76|5857.76|5819.76|5856.58|5818.58|10
1608584990000|2020-12-21 21:09:50|5857.72|5819.72|5858.82|5820.82|5858.82|5820.82|5857.6|5819.6|10
1608585000000|2020-12-21 21:10:00|5859.32|5821.32|5861.9|5823.9|5861.9|5823.9|5859.32|5821.32|10
1608585010000|2020-12-21 21:10:10|5861.99|5823.99|5864.46|5826.46|5864.5|5826.5|5861.99|5823.99|10
1608585020000|2020-12-21 21:10:20|5864.6|5826.6|5867.98|5829.98|5867.98|5829.98|5864.6|5826.6|10
1608585030000|2020-12-21 21:10:30|5868.17|5830.17|5869.66|5831.66|5869.66|5831.66|5867.96|5829.96|10
1608585040000|2020-12-21 21:10:40|5869.93|5831.93|5871.59|5833.59|5871.59|5833.59|5869.93|5831.93|10
1608585050000|2020-12-21 21:10:50|5871.73|5833.73|5872.92|5834.92|5872.92|5834.92|5871.67|5833.67|10
1608585060000|2020-12-21 21:11:00|5873.07|5835.07|5873.52|5835.52|5873.52|5835.52|5873.07|5835.07|8
1608585070000|2020-12-21 21:11:10|5873.49|5835.49|5874.97|5836.97|5874.97|5836.97|5873.27|5835.27|10
1608585080000|2020-12-21 21:11:20|5875.41|5837.41|5876.54|5838.54|5876.54|5838.54|5875.17|5837.17|10
1608585090000|2020-12-21 21:11:30|5876.52|5838.52|5878|5840|5878.05|5840.05|5876.52|5838.52|10
1608585100000|2020-12-21 21:11:40|5878.27|5840.27|5881.35|5843.35|5881.35|5843.35|5878.27|5840.27|10
1608585110000|2020-12-21 21:11:50|5881.36|5843.36|5882.54|5844.54|5882.54|5844.54|5881.34|5843.34|9
1608585120000|2020-12-21 21:12:00|5882.52|5844.52|5883.92|5845.92|5883.92|5845.92|5882.52|5844.52|10
1608585130000|2020-12-21 21:12:10|5883.88|5845.88|5884.13|5846.13|5884.68|5846.68|5883.87|5845.87|10
1608585140000|2020-12-21 21:12:20|5883.96|5845.96|5884.39|5846.39|5884.39|5846.39|5883.79|5845.79|9
1608585150000|2020-12-21 21:12:30|5884.29|5846.29|5883.29|5845.29|5884.31|5846.31|5883.29|5845.29|10
1608585160000|2020-12-21 21:12:40|5883.2|5845.2|5881.63|5843.63|5883.2|5845.2|5881.63|5843.63|10
1608585170000|2020-12-21 21:12:50|5881.55|5843.55|5880.74|5842.74|5881.55|5843.55|5880.63|5842.63|10
1608585180000|2020-12-21 21:13:00|5880.77|5842.77|5880.72|5842.72|5880.91|5842.91|5880.61|5842.61|9
1608585190000|2020-12-21 21:13:10|5880.68|5842.68|5880.52|5842.52|5880.68|5842.68|5880.17|5842.17|10
1608585200000|2020-12-21 21:13:20|5880.34|5842.34|5881.65|5843.65|5881.8|5843.8|5880.34|5842.34|9
1608585210000|2020-12-21 21:13:30|5881.8|5843.8|5882.53|5844.53|5882.67|5844.67|5881.79|5843.79|9
1608585220000|2020-12-21 21:13:40|5882.33|5844.33|5881.76|5843.76|5882.33|5844.33|5881.69|5843.69|9
1608585230000|2020-12-21 21:13:50|5881.63|5843.63|5881.73|5843.73|5881.75|5843.75|5881.54|5843.54|9
1608585240000|2020-12-21 21:14:00|5881.81|5843.81|5881.53|5843.53|5882|5844|5881.45|5843.45|7
1608585250000|2020-12-21 21:14:10|5881.51|5843.51|5881.28|5843.28|5881.51|5843.51|5881.09|5843.09|8
1608585260000|2020-12-21 21:14:20|5880.95|5842.95|5881.13|5843.13|5881.14|5843.14|5880.95|5842.95|9
1608585270000|2020-12-21 21:14:30|5881.15|5843.15|5881.5|5843.5|5881.5|5843.5|5881.07|5843.07|8
1608585280000|2020-12-21 21:14:40|5881.44|5843.44|5882.28|5844.28|5882.28|5844.28|5881.44|5843.44|8
1608585290000|2020-12-21 21:14:50|5882.38|5844.38|5883.44|5845.44|5883.44|5845.44|5882.31|5844.31|9
1608585300000|2020-12-21 21:15:00|5883.91|5845.91|5883.78|5845.78|5883.91|5845.91|5883.37|5845.37|8
1608585310000|2020-12-21 21:15:10|5883.75|5845.75|5884.64|5846.64|5884.67|5846.67|5883.75|5845.75|10
1608585320000|2020-12-21 21:15:20|5884.69|5846.69|5884.63|5846.63|5884.81|5846.81|5884.43|5846.43|10
1608585330000|2020-12-21 21:15:30|5884.73|5846.73|5887|5849|5887|5849|5884.67|5846.67|10
1608585340000|2020-12-21 21:15:40|5887.5|5849.5|5888.34|5850.34|5888.35|5850.35|5887.5|5849.5|10
1608585350000|2020-12-21 21:15:50|5888.31|5850.31|5888.5|5850.5|5888.69|5850.69|5888.31|5850.31|9
1608585360000|2020-12-21 21:16:00|5888.49|5850.49|5888.52|5850.52|5888.61|5850.61|5888.45|5850.45|8
1608585370000|2020-12-21 21:16:10|5888.51|5850.51|5888.13|5850.13|5888.51|5850.51|5888.02|5850.02|10
1608585380000|2020-12-21 21:16:20|5888.02|5850.02|5886.43|5848.43|5888.02|5850.02|5886.43|5848.43|10
1608585390000|2020-12-21 21:16:30|5886.42|5848.42|5886.65|5848.65|5886.65|5848.65|5886.42|5848.42|10
1608585400000|2020-12-21 21:16:40|5886.51|5848.51|5886.42|5848.42|5886.51|5848.51|5886.29|5848.29|9
1608585410000|2020-12-21 21:16:50|5886.4|5848.4|5886.24|5848.24|5886.41|5848.41|5886.2|5848.2|10
1608585420000|2020-12-21 21:17:00|5886.31|5848.31|5885.31|5847.31|5886.42|5848.42|5885.31|5847.31|10
1608585430000|2020-12-21 21:17:10|5885.26|5847.26|5885.14|5847.14|5885.3|5847.3|5885.12|5847.12|10
1608585440000|2020-12-21 21:17:20|5884.99|5846.99|5885.45|5847.45|5885.45|5847.45|5884.97|5846.97|9
1608585450000|2020-12-21 21:17:30|5885.47|5847.47|5885.92|5847.92|5885.92|5847.92|5885.38|5847.38|8
1608585460000|2020-12-21 21:17:40|5885.93|5847.93|5885.74|5847.74|5886|5848|5885.65|5847.65|10
1608585470000|2020-12-21 21:17:50|5885.75|5847.75|5885.72|5847.72|5885.75|5847.75|5885.6|5847.6|10
1608585480000|2020-12-21 21:18:00|5885.78|5847.78|5886.16|5848.16|5886.18|5848.18|5885.67|5847.67|10
1608585490000|2020-12-21 21:18:10|5886.22|5848.22|5886.39|5848.39|5886.53|5848.53|5886.22|5848.22|9
1608585500000|2020-12-21 21:18:20|5886.31|5848.31|5886.94|5848.94|5886.94|5848.94|5886.27|5848.27|9
1608585510000|2020-12-21 21:18:30|5886.93|5848.93|5887.72|5849.72|5887.72|5849.72|5886.9|5848.9|10
1608585520000|2020-12-21 21:18:40|5887.73|5849.73|5889.19|5851.19|5889.23|5851.23|5887.69|5849.69|10
1608585530000|2020-12-21 21:18:50|5889.33|5851.33|5889.33|5851.33|5889.52|5851.52|5889.28|5851.28|8
1608585540000|2020-12-21 21:19:00|5889.32|5851.32|5889.43|5851.43|5889.43|5851.43|5889.11|5851.11|10
1608585550000|2020-12-21 21:19:10|5889.47|5851.47|5887.91|5849.91|5889.47|5851.47|5887.91|5849.91|9
1608585560000|2020-12-21 21:19:20|5887.57|5849.57|5887.09|5849.09|5887.6|5849.6|5887.09|5849.09|10
1608585570000|2020-12-21 21:19:30|5887.02|5849.02|5886.57|5848.57|5887.02|5849.02|5886.37|5848.37|10
1608585580000|2020-12-21 21:19:40|5886.47|5848.47|5887.17|5849.17|5887.29|5849.29|5886.47|5848.47|9
1608585590000|2020-12-21 21:19:50|5887.16|5849.16|5888.36|5850.36|5888.36|5850.36|5887.07|5849.07|10
1608585600000|2020-12-21 21:20:00|5888.51|5850.51|5890.96|5852.96|5890.96|5852.96|5888.48|5850.48|9
1608585610000|2020-12-21 21:20:10|5891.12|5853.12|5890.27|5852.27|5891.33|5853.33|5890.27|5852.27|9
1608585620000|2020-12-21 21:20:20|5890.38|5852.38|5890.33|5852.33|5890.79|5852.79|5890.33|5852.33|10
1608585630000|2020-12-21 21:20:30|5890.22|5852.22|5890.32|5852.32|5890.32|5852.32|5889.78|5851.78|8
1608585640000|2020-12-21 21:20:40|5890.35|5852.35|5889.62|5851.62|5890.35|5852.35|5889.62|5851.62|10
1608585650000|2020-12-21 21:20:50|5889.61|5851.61|5889.57|5851.57|5889.67|5851.67|5889.57|5851.57|8
1608585660000|2020-12-21 21:21:00|5889.29|5851.29|5887.52|5849.52|5889.58|5851.58|5887.52|5849.52|10
1608585670000|2020-12-21 21:21:10|5887.2|5849.2|5885.37|5847.37|5887.2|5849.2|5885.21|5847.21|9
1608585680000|2020-12-21 21:21:20|5885.28|5847.28|5885.46|5847.46|5885.54|5847.54|5885.08|5847.08|9
1608585690000|2020-12-21 21:21:30|5885.76|5847.76|5886.14|5848.14|5886.17|5848.17|5885.68|5847.68|10
1608585700000|2020-12-21 21:21:40|5886.48|5848.48|5885.52|5847.52|5886.48|5848.48|5885.52|5847.52|10
1608585710000|2020-12-21 21:21:50|5885.55|5847.55|5885.35|5847.35|5885.55|5847.55|5885.34|5847.34|9
1608585720000|2020-12-21 21:22:00|5885.34|5847.34|5885.96|5847.96|5885.96|5847.96|5885.34|5847.34|10
1608585730000|2020-12-21 21:22:10|5886.14|5848.14|5886.88|5848.88|5886.88|5848.88|5886.14|5848.14|10
1608585740000|2020-12-21 21:22:20|5886.98|5848.98|5887.57|5849.57|5887.57|5849.57|5886.93|5848.93|9
1608585750000|2020-12-21 21:22:30|5887.58|5849.58|5888.37|5850.37|5888.37|5850.37|5887.58|5849.58|10
1608585760000|2020-12-21 21:22:40|5888.49|5850.49|5888.82|5850.82|5888.82|5850.82|5888.49|5850.49|7
1608585770000|2020-12-21 21:22:50|5888.87|5850.87|5889.24|5851.24|5889.33|5851.33|5888.58|5850.58|9
1608585780000|2020-12-21 21:23:00|5889.19|5851.19|5888.54|5850.54|5889.19|5851.19|5888.54|5850.54|10
1608585790000|2020-12-21 21:23:10|5888.56|5850.56|5887.71|5849.71|5888.56|5850.56|5887.7|5849.7|9
1608585800000|2020-12-21 21:23:20|5887.59|5849.59|5888.47|5850.47|5888.47|5850.47|5887.57|5849.57|10
1608585810000|2020-12-21 21:23:30|5888.55|5850.55|5889.11|5851.11|5889.11|5851.11|5888.34|5850.34|10
1608585820000|2020-12-21 21:23:40|5889.12|5851.12|5890.96|5852.96|5890.96|5852.96|5889.12|5851.12|9
1608585830000|2020-12-21 21:23:50|5891.65|5853.65|5891.95|5853.95|5892.15|5854.15|5891.63|5853.63|10
1608585840000|2020-12-21 21:24:00|5891.9|5853.9|5892.31|5854.31|5892.31|5854.31|5891.9|5853.9|9
1608585850000|2020-12-21 21:24:10|5892.32|5854.32|5892.3|5854.3|5892.57|5854.57|5891.98|5853.98|8
1608585860000|2020-12-21 21:24:20|5892.26|5854.26|5892.49|5854.49|5892.54|5854.54|5892.26|5854.26|9
1608585870000|2020-12-21 21:24:30|5892.48|5854.48|5892.5|5854.5|5893.07|5855.07|5892.48|5854.48|10
1608585880000|2020-12-21 21:24:40|5892.29|5854.29|5891.26|5853.26|5892.37|5854.37|5891.26|5853.26|9
1608585890000|2020-12-21 21:24:50|5890.96|5852.96|5891.11|5853.11|5891.11|5853.11|5890.46|5852.46|10
1608585900000|2020-12-21 21:25:00|5891.03|5853.03|5889.63|5851.63|5891.03|5853.03|5889.63|5851.63|10
1608585910000|2020-12-21 21:25:10|5889.28|5851.28|5887.44|5849.44|5889.32|5851.32|5887.44|5849.44|9
1608585920000|2020-12-21 21:25:20|5887.38|5849.38|5887.43|5849.43|5887.44|5849.44|5887.37|5849.37|8
1608585930000|2020-12-21 21:25:30|5887.33|5849.33|5887.22|5849.22|5887.4|5849.4|5887.19|5849.19|9
1608585940000|2020-12-21 21:25:40|5887.33|5849.33|5886.21|5848.21|5887.33|5849.33|5886.21|5848.21|9
1608585950000|2020-12-21 21:25:50|5885.96|5847.96|5884.73|5846.73|5885.96|5847.96|5884.73|5846.73|8
1608585960000|2020-12-21 21:26:00|5884.66|5846.66|5884.54|5846.54|5884.72|5846.72|5884.15|5846.15|10
1608585970000|2020-12-21 21:26:10|5884.52|5846.52|5885.42|5847.42|5885.42|5847.42|5884.48|5846.48|9
1608585980000|2020-12-21 21:26:20|5885.75|5847.75|5888.38|5850.38|5888.38|5850.38|5885.75|5847.75|10
1608585990000|2020-12-21 21:26:30|5888.46|5850.46|5889|5851|5889|5851|5888.03|5850.03|10
1608586000000|2020-12-21 21:26:40|5889.1|5851.1|5890.61|5852.61|5890.61|5852.61|5889.1|5851.1|10
1608586010000|2020-12-21 21:26:50|5890.68|5852.68|5891.71|5853.71|5891.71|5853.71|5890.65|5852.65|10
1608586020000|2020-12-21 21:27:00|5891.92|5853.92|5893.17|5855.17|5893.18|5855.18|5891.8|5853.8|10
1608586030000|2020-12-21 21:27:10|5893.7|5855.7|5894.18|5856.18|5894.48|5856.48|5893.7|5855.7|10
1608586040000|2020-12-21 21:27:20|5894.21|5856.21|5893.92|5855.92|5894.29|5856.29|5893.61|5855.61|10
1608586050000|2020-12-21 21:27:30|5893.69|5855.69|5891.67|5853.67|5893.69|5855.69|5891.67|5853.67|9
1608586060000|2020-12-21 21:27:40|5891.43|5853.43|5892.08|5854.08|5892.08|5854.08|5891.43|5853.43|9
1608586070000|2020-12-21 21:27:50|5892.25|5854.25|5891.6|5853.6|5892.25|5854.25|5891.6|5853.6|10
1608586080000|2020-12-21 21:28:00|5891.59|5853.59|5891.75|5853.75|5891.83|5853.83|5891.59|5853.59|10
1608586090000|2020-12-21 21:28:10|5891.62|5853.62|5891.03|5853.03|5891.9|5853.9|5891.03|5853.03|10
1608586100000|2020-12-21 21:28:20|5890.93|5852.93|5890.1|5852.1|5890.93|5852.93|5889.95|5851.95|9
1608586110000|2020-12-21 21:28:30|5889.98|5851.98|5890.12|5852.12|5890.12|5852.12|5889.7|5851.7|10
1608586120000|2020-12-21 21:28:40|5890|5852|5889.81|5851.81|5890|5852|5889.54|5851.54|10
1608586130000|2020-12-21 21:28:50|5889.73|5851.73|5889.26|5851.26|5889.89|5851.89|5889.23|5851.23|10
1608586140000|2020-12-21 21:29:00|5889.31|5851.31|5890.46|5852.46|5890.46|5852.46|5889.2|5851.2|10
1608586150000|2020-12-21 21:29:10|5890.51|5852.51|5891.16|5853.16|5891.21|5853.21|5890.51|5852.51|10
1608586160000|2020-12-21 21:29:20|5891.68|5853.68|5891.86|5853.86|5891.97|5853.97|5891.36|5853.36|7
1608586170000|2020-12-21 21:29:30|5891.64|5853.64|5891.97|5853.97|5891.97|5853.97|5891.32|5853.32|10
1608586180000|2020-12-21 21:29:40|5891.99|5853.99|5892.26|5854.26|5892.38|5854.38|5891.99|5853.99|10
1608586190000|2020-12-21 21:29:50|5892.2|5854.2|5892.22|5854.22|5892.23|5854.23|5891.91|5853.91|10
1608586200000|2020-12-21 21:30:00|5891.95|5853.95|5893.2|5855.2|5893.2|5855.2|5891.95|5853.95|10
1608586210000|2020-12-21 21:30:10|5893.17|5855.17|5894.02|5856.02|5894.08|5856.08|5893.16|5855.16|10
1608586220000|2020-12-21 21:30:20|5893.91|5855.91|5893.65|5855.65|5893.94|5855.94|5893.65|5855.65|9
1608586230000|2020-12-21 21:30:30|5893.63|5855.63|5894.65|5856.65|5894.65|5856.65|5893.63|5855.63|8
1608586240000|2020-12-21 21:30:40|5894.94|5856.94|5896.09|5858.09|5896.11|5858.11|5894.94|5856.94|10
1608586250000|2020-12-21 21:30:50|5896.18|5858.18|5896.93|5858.93|5896.94|5858.94|5896.18|5858.18|9
1608586260000|2020-12-21 21:31:00|5896.97|5858.97|5897.22|5859.22|5897.33|5859.33|5896.96|5858.96|7
1608586270000|2020-12-21 21:31:10|5897.31|5859.31|5898.58|5860.58|5898.58|5860.58|5897.26|5859.26|9
1608586280000|2020-12-21 21:31:20|5898.87|5860.87|5899.33|5861.33|5899.33|5861.33|5898.59|5860.59|9
1608586290000|2020-12-21 21:31:30|5899.71|5861.71|5899.73|5861.73|5899.74|5861.74|5899.62|5861.62|10
1608586300000|2020-12-21 21:31:40|5900.23|5862.23|5900.9|5862.9|5900.9|5862.9|5900.23|5862.23|10
1608586310000|2020-12-21 21:31:50|5900.83|5862.83|5902.45|5864.45|5902.45|5864.45|5900.79|5862.79|10
1608586320000|2020-12-21 21:32:00|5902.46|5864.46|5903.19|5865.19|5903.19|5865.19|5902.37|5864.37|10
1608586330000|2020-12-21 21:32:10|5903.5|5865.5|5904.61|5866.61|5904.61|5866.61|5903.5|5865.5|10
1608586340000|2020-12-21 21:32:20|5904.91|5866.91|5906.02|5868.02|5906.02|5868.02|5904.77|5866.77|10
1608586350000|2020-12-21 21:32:30|5906.11|5868.11|5906.18|5868.18|5906.37|5868.37|5906.1|5868.1|9
1608586360000|2020-12-21 21:32:40|5906.17|5868.17|5906.34|5868.34|5906.35|5868.35|5906|5868|10
1608586370000|2020-12-21 21:32:50|5906.45|5868.45|5906.2|5868.2|5906.5|5868.5|5906.2|5868.2|9
1608586380000|2020-12-21 21:33:00|5906.04|5868.04|5904.48|5866.48|5906.04|5868.04|5904.48|5866.48|8
1608586390000|2020-12-21 21:33:10|5904.42|5866.42|5903.92|5865.92|5904.42|5866.42|5903.6|5865.6|10
1608586400000|2020-12-21 21:33:20|5903.95|5865.95|5903.97|5865.97|5904.41|5866.41|5903.94|5865.94|10
1608586410000|2020-12-21 21:33:30|5904.03|5866.03|5904.06|5866.06|5904.06|5866.06|5903.54|5865.54|10
1608586420000|2020-12-21 21:33:40|5904.07|5866.07|5904.14|5866.14|5904.23|5866.23|5904.03|5866.03|9
1608586430000|2020-12-21 21:33:50|5904.12|5866.12|5904.59|5866.59|5904.64|5866.64|5904.1|5866.1|9
1608586440000|2020-12-21 21:34:00|5904.5|5866.5|5904.04|5866.04|5904.5|5866.5|5903.92|5865.92|10
1608586450000|2020-12-21 21:34:10|5903.72|5865.72|5903.19|5865.19|5903.72|5865.72|5903.04|5865.04|9
1608586460000|2020-12-21 21:34:20|5903.12|5865.12|5903.89|5865.89|5904.12|5866.12|5903.12|5865.12|10
1608586470000|2020-12-21 21:34:30|5903.86|5865.86|5905.84|5867.84|5905.84|5867.84|5903.86|5865.86|10
1608586480000|2020-12-21 21:34:40|5905.75|5867.75|5905.81|5867.81|5905.81|5867.81|5905.51|5867.51|9
1608586490000|2020-12-21 21:34:50|5905.86|5867.86|5906.22|5868.22|5906.22|5868.22|5905.83|5867.83|8
1608586500000|2020-12-21 21:35:00|5906.19|5868.19|5905.55|5867.55|5906.19|5868.19|5905.55|5867.55|9
1608586510000|2020-12-21 21:35:10|5905.15|5867.15|5904.74|5866.74|5905.15|5867.15|5904.74|5866.74|9
1608586520000|2020-12-21 21:35:20|5904.64|5866.64|5905.22|5867.22|5905.25|5867.25|5904.55|5866.55|10
1608586530000|2020-12-21 21:35:30|5905.16|5867.16|5905.06|5867.06|5905.17|5867.17|5905|5867|10
1608586540000|2020-12-21 21:35:40|5905.19|5867.19|5905.96|5867.96|5905.96|5867.96|5905.04|5867.04|10
1608586550000|2020-12-21 21:35:50|5906.64|5868.64|5908.06|5870.06|5908.29|5870.29|5906.64|5868.64|10
1608586560000|2020-12-21 21:36:00|5908.39|5870.39|5908.13|5870.13|5908.51|5870.51|5908.07|5870.07|10
1608586570000|2020-12-21 21:36:10|5908.32|5870.32|5909.59|5871.59|5909.59|5871.59|5908.32|5870.32|10
1608586580000|2020-12-21 21:36:20|5909.53|5871.53|5907.86|5869.86|5909.53|5871.53|5907.86|5869.86|9
1608586590000|2020-12-21 21:36:30|5907.63|5869.63|5907.16|5869.16|5907.68|5869.68|5907.05|5869.05|9
1608586600000|2020-12-21 21:36:40|5907.24|5869.24|5906.72|5868.72|5907.27|5869.27|5906.72|5868.72|9
1608586610000|2020-12-21 21:36:50|5906.87|5868.87|5908.2|5870.2|5908.2|5870.2|5906.64|5868.64|9
1608586620000|2020-12-21 21:37:00|5908.24|5870.24|5910.19|5872.19|5910.19|5872.19|5908.24|5870.24|10
1608586630000|2020-12-21 21:37:10|5910.14|5872.14|5909.87|5871.87|5910.2|5872.2|5909.87|5871.87|10
1608586640000|2020-12-21 21:37:20|5909.68|5871.68|5909.62|5871.62|5909.91|5871.91|5909.61|5871.61|10
1608586650000|2020-12-21 21:37:30|5909.81|5871.81|5908.42|5870.42|5909.81|5871.81|5908.42|5870.42|10
1608586660000|2020-12-21 21:37:40|5908.45|5870.45|5908.14|5870.14|5908.45|5870.45|5908.07|5870.07|10
1608586670000|2020-12-21 21:37:50|5908.39|5870.39|5909.17|5871.17|5909.17|5871.17|5908.35|5870.35|10
1608586680000|2020-12-21 21:38:00|5909.65|5871.65|5911.37|5873.37|5911.37|5873.37|5909.65|5871.65|10
1608586690000|2020-12-21 21:38:10|5911.31|5873.31|5913.12|5875.12|5913.12|5875.12|5911.23|5873.23|10
1608586700000|2020-12-21 21:38:20|5913.91|5875.91|5916.16|5878.16|5916.16|5878.16|5913.91|5875.91|10
1608586710000|2020-12-21 21:38:30|5916.65|5878.65|5919.06|5881.06|5919.06|5881.06|5916.65|5878.65|10
1608586720000|2020-12-21 21:38:40|5919.12|5881.12|5920.61|5882.61|5920.63|5882.63|5919.12|5881.12|10
1608586730000|2020-12-21 21:38:50|5920.67|5882.67|5922.73|5884.73|5922.73|5884.73|5920.67|5882.67|10
1608586740000|2020-12-21 21:39:00|5922.87|5884.87|5922.59|5884.59|5922.97|5884.97|5922.39|5884.39|10
1608586750000|2020-12-21 21:39:10|5922.82|5884.82|5923.6|5885.6|5923.6|5885.6|5922.71|5884.71|10
1608586760000|2020-12-21 21:39:20|5923.47|5885.47|5923.77|5885.77|5923.8|5885.8|5923.11|5885.11|10
1608586770000|2020-12-21 21:39:30|5924.07|5886.07|5924.67|5886.67|5924.67|5886.67|5923.96|5885.96|10
1608586780000|2020-12-21 21:39:40|5924.55|5886.55|5924.54|5886.54|5924.78|5886.78|5924.54|5886.54|10
1608586790000|2020-12-21 21:39:50|5924.81|5886.81|5925.23|5887.23|5925.35|5887.35|5924.81|5886.81|9
1608586800000|2020-12-21 21:40:00|5925.28|5887.28|5924.57|5886.57|5925.4|5887.4|5924.56|5886.56|10
1608586810000|2020-12-21 21:40:10|5924.54|5886.54|5924.32|5886.32|5924.54|5886.54|5924.32|5886.32|8
1608586820000|2020-12-21 21:40:20|5924.25|5886.25|5924.58|5886.58|5924.58|5886.58|5924.13|5886.13|8
1608586830000|2020-12-21 21:40:30|5924.5|5886.5|5924.43|5886.43|5924.5|5886.5|5924.15|5886.15|9
1608586840000|2020-12-21 21:40:40|5924.53|5886.53|5924.82|5886.82|5924.82|5886.82|5924.33|5886.33|9
1608586850000|2020-12-21 21:40:50|5924.73|5886.73|5924.98|5886.98|5924.98|5886.98|5924.73|5886.73|7
1608586860000|2020-12-21 21:41:00|5925.02|5887.02|5924.42|5886.42|5925.02|5887.02|5924.42|5886.42|8
1608586870000|2020-12-21 21:41:10|5924.49|5886.49|5924.73|5886.73|5924.8|5886.8|5924.21|5886.21|9
1608586880000|2020-12-21 21:41:20|5924.72|5886.72|5925.63|5887.63|5925.63|5887.63|5924.72|5886.72|10
1608586890000|2020-12-21 21:41:30|5925.76|5887.76|5926.26|5888.26|5926.26|5888.26|5925.71|5887.71|10
1608586900000|2020-12-21 21:41:40|5926.16|5888.16|5929.18|5891.18|5929.23|5891.23|5926.16|5888.16|10
1608586910000|2020-12-21 21:41:50|5929.58|5891.58|5932.31|5894.31|5932.31|5894.31|5929.48|5891.48|10
1608586920000|2020-12-21 21:42:00|5932.12|5894.12|5933.99|5895.99|5933.99|5895.99|5932.11|5894.11|10
1608586930000|2020-12-21 21:42:10|5934.03|5896.03|5935.56|5897.56|5935.56|5897.56|5934.03|5896.03|10
1608586940000|2020-12-21 21:42:20|5935.5|5897.5|5936.94|5898.94|5936.94|5898.94|5935.5|5897.5|10
1608586950000|2020-12-21 21:42:30|5936.99|5898.99|5936.48|5898.48|5937.64|5899.64|5936.4|5898.4|10
1608586960000|2020-12-21 21:42:40|5936.59|5898.59|5935.59|5897.59|5936.59|5898.59|5935.48|5897.48|10
1608586970000|2020-12-21 21:42:50|5935.56|5897.56|5936.66|5898.66|5936.66|5898.66|5935.56|5897.56|10
1608586980000|2020-12-21 21:43:00|5936.76|5898.76|5938.11|5900.11|5938.56|5900.56|5936.75|5898.75|10
1608586990000|2020-12-21 21:43:10|5938.7|5900.7|5937.25|5899.25|5938.7|5900.7|5935.98|5897.98|10
1608587000000|2020-12-21 21:43:20|5937.1|5899.1|5936.78|5898.78|5937.28|5899.28|5936.62|5898.62|10
1608587010000|2020-12-21 21:43:30|5936.93|5898.93|5935.23|5897.23|5936.95|5898.95|5935.16|5897.16|10
1608587020000|2020-12-21 21:43:40|5935.13|5897.13|5934.64|5896.64|5935.3|5897.3|5934.64|5896.64|10
1608587030000|2020-12-21 21:43:50|5934.68|5896.68|5934.64|5896.64|5934.89|5896.89|5934.64|5896.64|10
1608587040000|2020-12-21 21:44:00|5934.7|5896.7|5933.86|5895.86|5934.7|5896.7|5933.86|5895.86|9
1608587050000|2020-12-21 21:44:10|5933.84|5895.84|5933.51|5895.51|5933.9|5895.9|5933.5|5895.5|9
1608587060000|2020-12-21 21:44:20|5933.24|5895.24|5933.47|5895.47|5934.16|5896.16|5933.24|5895.24|10
1608587070000|2020-12-21 21:44:30|5933.4|5895.4|5932.81|5894.81|5933.59|5895.59|5932.77|5894.77|9
1608587080000|2020-12-21 21:44:40|5932.55|5894.55|5932.09|5894.09|5932.55|5894.55|5931.92|5893.92|10
1608587090000|2020-12-21 21:44:50|5932.45|5894.45|5932.85|5894.85|5932.85|5894.85|5932.21|5894.21|10
1608587100000|2020-12-21 21:45:00|5932.76|5894.76|5932.93|5894.93|5932.93|5894.93|5932.59|5894.59|8
1608587110000|2020-12-21 21:45:10|5933.12|5895.12|5934.83|5896.83|5934.83|5896.83|5933.12|5895.12|9
1608587120000|2020-12-21 21:45:20|5934.94|5896.94|5935.69|5897.69|5935.7|5897.7|5934.94|5896.94|10
1608587130000|2020-12-21 21:45:30|5935.79|5897.79|5935.6|5897.6|5936.2|5898.2|5935.6|5897.6|10
1608587140000|2020-12-21 21:45:40|5935.69|5897.69|5935.78|5897.78|5935.78|5897.78|5935.46|5897.46|9
1608587150000|2020-12-21 21:45:50|5936.15|5898.15|5937.34|5899.34|5937.34|5899.34|5936.15|5898.15|10
1608587160000|2020-12-21 21:46:00|5937.28|5899.28|5937.22|5899.22|5937.3|5899.3|5936.9|5898.9|10
1608587170000|2020-12-21 21:46:10|5937.15|5899.15|5938.35|5900.35|5938.35|5900.35|5937.15|5899.15|10
1608587180000|2020-12-21 21:46:20|5938.09|5900.09|5937.55|5899.55|5938.62|5900.62|5937.55|5899.55|10
1608587190000|2020-12-21 21:46:30|5937.78|5899.78|5936.97|5898.97|5938.12|5900.12|5936.94|5898.94|10
1608587200000|2020-12-21 21:46:40|5936.75|5898.75|5936.91|5898.91|5936.91|5898.91|5936.42|5898.42|10
1608587210000|2020-12-21 21:46:50|5936.66|5898.66|5936.31|5898.31|5936.76|5898.76|5936.31|5898.31|8
1608587220000|2020-12-21 21:47:00|5936.49|5898.49|5936.25|5898.25|5936.49|5898.49|5936.02|5898.02|10
1608587230000|2020-12-21 21:47:10|5936.47|5898.47|5935.91|5897.91|5936.51|5898.51|5935.91|5897.91|9
1608587240000|2020-12-21 21:47:20|5935.72|5897.72|5934.48|5896.48|5935.72|5897.72|5934.48|5896.48|8
1608587250000|2020-12-21 21:47:30|5934.4|5896.4|5932.86|5894.86|5934.4|5896.4|5932.86|5894.86|9
1608587260000|2020-12-21 21:47:40|5932.79|5894.79|5931.93|5893.93|5932.85|5894.85|5931.93|5893.93|10
1608587270000|2020-12-21 21:47:50|5931.89|5893.89|5931.13|5893.13|5931.89|5893.89|5931.13|5893.13|10
1608587280000|2020-12-21 21:48:00|5931.15|5893.15|5931.01|5893.01|5931.34|5893.34|5930.99|5892.99|9
1608587290000|2020-12-21 21:48:10|5930.88|5892.88|5929.31|5891.31|5930.88|5892.88|5929.31|5891.31|9
1608587300000|2020-12-21 21:48:20|5929.3|5891.3|5930|5892|5930|5892|5929.3|5891.3|9
1608587310000|2020-12-21 21:48:30|5930.13|5892.13|5930.65|5892.65|5930.7|5892.7|5930.13|5892.13|8
1608587320000|2020-12-21 21:48:40|5930.66|5892.66|5930.03|5892.03|5930.67|5892.67|5930.03|5892.03|9
1608587330000|2020-12-21 21:48:50|5929.63|5891.63|5928.93|5890.93|5929.63|5891.63|5928.92|5890.92|10
1608587340000|2020-12-21 21:49:00|5928.96|5890.96|5929.03|5891.03|5929.11|5891.11|5928.68|5890.68|10
1608587350000|2020-12-21 21:49:10|5929.08|5891.08|5928.63|5890.63|5929.27|5891.27|5928.63|5890.63|10
1608587360000|2020-12-21 21:49:20|5928.68|5890.68|5928.38|5890.38|5928.81|5890.81|5928.38|5890.38|10
1608587370000|2020-12-21 21:49:30|5928.41|5890.41|5928.37|5890.37|5928.53|5890.53|5928.32|5890.32|10
1608587380000|2020-12-21 21:49:40|5928.47|5890.47|5930.88|5892.88|5930.88|5892.88|5928.47|5890.47|10
1608587390000|2020-12-21 21:49:50|5930.9|5892.9|5933.93|5895.93|5933.93|5895.93|5930.9|5892.9|10
1608587400000|2020-12-21 21:50:00|5933.86|5895.86|5934.28|5896.28|5934.28|5896.28|5933.86|5895.86|10
1608587410000|2020-12-21 21:50:10|5934.47|5896.47|5935.7|5897.7|5935.7|5897.7|5934.2|5896.2|9
1608587420000|2020-12-21 21:50:20|5935.22|5897.22|5935.2|5897.2|5935.71|5897.71|5935.2|5897.2|10
1608587430000|2020-12-21 21:50:30|5936.17|5898.17|5937.41|5899.41|5937.46|5899.46|5936.17|5898.17|10
1608587440000|2020-12-21 21:50:40|5937.3|5899.3|5936.47|5898.47|5937.3|5899.3|5936.47|5898.47|10
1608587450000|2020-12-21 21:50:50|5936.67|5898.67|5936.42|5898.42|5937.21|5899.21|5936.42|5898.42|10
1608587460000|2020-12-21 21:51:00|5936.55|5898.55|5936.26|5898.26|5936.75|5898.75|5936.26|5898.26|10
1608587470000|2020-12-21 21:51:10|5936.45|5898.45|5934.8|5896.8|5936.45|5898.45|5934.6|5896.6|10
1608587480000|2020-12-21 21:51:20|5934.68|5896.68|5934.05|5896.05|5934.68|5896.68|5934.05|5896.05|9
1608587490000|2020-12-21 21:51:30|5934.17|5896.17|5934.78|5896.78|5934.78|5896.78|5933.9|5895.9|10
1608587500000|2020-12-21 21:51:40|5934.81|5896.81|5935.02|5897.02|5935.5|5897.5|5934.81|5896.81|10
1608587510000|2020-12-21 21:51:50|5934.92|5896.92|5934.79|5896.79|5935.05|5897.05|5934.79|5896.79|9
1608587520000|2020-12-21 21:52:00|5934.75|5896.75|5936.61|5898.61|5936.61|5898.61|5934.71|5896.71|10
1608587530000|2020-12-21 21:52:10|5936.87|5898.87|5938.16|5900.16|5938.3|5900.3|5936.87|5898.87|10
1608587540000|2020-12-21 21:52:20|5938.15|5900.15|5938.7|5900.7|5938.74|5900.74|5938.08|5900.08|9
1608587550000|2020-12-21 21:52:30|5938.78|5900.78|5939.31|5901.31|5939.33|5901.33|5938.78|5900.78|9
1608587560000|2020-12-21 21:52:40|5939.27|5901.27|5940.2|5902.2|5940.2|5902.2|5939.22|5901.22|10
1608587570000|2020-12-21 21:52:50|5940.24|5902.24|5940.47|5902.47|5940.62|5902.62|5940.04|5902.04|9
1608587580000|2020-12-21 21:53:00|5940.58|5902.58|5940.34|5902.34|5940.71|5902.71|5940.27|5902.27|10
1608587590000|2020-12-21 21:53:10|5939.92|5901.92|5938.26|5900.26|5939.97|5901.97|5938.26|5900.26|10
1608587600000|2020-12-21 21:53:20|5937.72|5899.72|5937.72|5899.72|5938.09|5900.09|5937.72|5899.72|10
1608587610000|2020-12-21 21:53:30|5937.74|5899.74|5937.01|5899.01|5937.74|5899.74|5936.82|5898.82|10
1608587620000|2020-12-21 21:53:40|5936.93|5898.93|5937.61|5899.61|5937.66|5899.66|5936.93|5898.93|10
1608587630000|2020-12-21 21:53:50|5937.56|5899.56|5937.65|5899.65|5937.93|5899.93|5937.56|5899.56|10
1608587640000|2020-12-21 21:54:00|5937.59|5899.59|5937.2|5899.2|5937.91|5899.91|5937.2|5899.2|10
1608587650000|2020-12-21 21:54:10|5937.58|5899.58|5936.2|5898.2|5937.58|5899.58|5936.2|5898.2|10
1608587660000|2020-12-21 21:54:20|5936.22|5898.22|5935.53|5897.53|5936.22|5898.22|5935.43|5897.43|10
1608587670000|2020-12-21 21:54:30|5935.37|5897.37|5936.52|5898.52|5936.52|5898.52|5935.16|5897.16|10
1608587680000|2020-12-21 21:54:40|5936.47|5898.47|5936.02|5898.02|5936.67|5898.67|5936.02|5898.02|9
1608587690000|2020-12-21 21:54:50|5936.08|5898.08|5935.83|5897.83|5936.11|5898.11|5935.62|5897.62|9
1608587700000|2020-12-21 21:55:00|5935.84|5897.84|5938.04|5900.04|5938.04|5900.04|5935.8|5897.8|10
1608587710000|2020-12-21 21:55:10|5938.92|5900.92|5942.45|5904.45|5942.45|5904.45|5938.92|5900.92|10
1608587720000|2020-12-21 21:55:20|5942.55|5904.55|5942.73|5904.73|5942.86|5904.86|5942.46|5904.46|9
1608587730000|2020-12-21 21:55:30|5942.97|5904.97|5943.96|5905.96|5943.96|5905.96|5942.97|5904.97|10
1608587740000|2020-12-21 21:55:40|5944.24|5906.24|5946.45|5908.45|5946.45|5908.45|5944.24|5906.24|10
1608587750000|2020-12-21 21:55:50|5946.63|5908.63|5949.75|5911.75|5949.75|5911.75|5946.63|5908.63|10
1608587760000|2020-12-21 21:56:00|5950.03|5912.03|5950.85|5912.85|5950.88|5912.88|5950.03|5912.03|10
1608587770000|2020-12-21 21:56:10|5950.77|5912.77|5953.11|5915.11|5953.11|5915.11|5950.77|5912.77|10
1608587780000|2020-12-21 21:56:20|5953.4|5915.4|5953.98|5915.98|5954.4|5916.4|5953.4|5915.4|9
1608587790000|2020-12-21 21:56:30|5954.1|5916.1|5954.52|5916.52|5954.79|5916.79|5954.1|5916.1|10
1608587800000|2020-12-21 21:56:40|5954.6|5916.6|5955.22|5917.22|5955.28|5917.28|5954.53|5916.53|10
1608587810000|2020-12-21 21:56:50|5955.38|5917.38|5955.53|5917.53|5955.69|5917.69|5955.23|5917.23|10
1608587820000|2020-12-21 21:57:00|5954.78|5916.78|5954.41|5916.41|5954.89|5916.89|5954.12|5916.12|10
1608587830000|2020-12-21 21:57:10|5954.64|5916.64|5954.21|5916.21|5954.67|5916.67|5954.19|5916.19|10
1608587840000|2020-12-21 21:57:20|5954.4|5916.4|5956.19|5918.19|5956.19|5918.19|5954.4|5916.4|10
1608587850000|2020-12-21 21:57:30|5956.39|5918.39|5955.52|5917.52|5956.58|5918.58|5955.52|5917.52|9
1608587860000|2020-12-21 21:57:40|5955.42|5917.42|5956.71|5918.71|5956.87|5918.87|5955.42|5917.42|9
1608587870000|2020-12-21 21:57:50|5956.86|5918.86|5957.5|5919.5|5957.65|5919.65|5956.86|5918.86|9
1608587880000|2020-12-21 21:58:00|5957.68|5919.68|5959.21|5921.21|5959.21|5921.21|5957.68|5919.68|9
1608587890000|2020-12-21 21:58:10|5959.24|5921.24|5959.83|5921.83|5959.86|5921.86|5959.24|5921.24|9
1608587900000|2020-12-21 21:58:20|5960.02|5922.02|5958.77|5920.77|5960.02|5922.02|5958.77|5920.77|10
1608587910000|2020-12-21 21:58:30|5958.46|5920.46|5957.68|5919.68|5958.49|5920.49|5957.68|5919.68|10
1608587920000|2020-12-21 21:58:40|5957.7|5919.7|5956.95|5918.95|5957.7|5919.7|5956.94|5918.94|10
1608587930000|2020-12-21 21:58:50|5956.89|5918.89|5955.97|5917.97|5956.89|5918.89|5954.83|5916.83|10
1608587940000|2020-12-21 21:59:00|5956.03|5918.03|5954.16|5916.16|5956.33|5918.33|5954.16|5916.16|9
1608587950000|2020-12-21 21:59:10|5954|5916|5953.71|5915.71|5954.04|5916.04|5953.7|5915.7|10
1608587960000|2020-12-21 21:59:20|5953.72|5915.72|5953.43|5915.43|5953.74|5915.74|5953.43|5915.43|9
1608587970000|2020-12-21 21:59:30|5953.2|5915.2|5952.61|5914.61|5953.2|5915.2|5952.58|5914.58|10
1608587980000|2020-12-21 21:59:40|5952.6|5914.6|5953.93|5915.93|5954.18|5916.18|5952.37|5914.37|10
1608587990000|2020-12-21 21:59:50|5954.4|5916.4|5954.03|5916.03|5954.51|5916.51|5954|5916|10
1608588000000|2020-12-21 22:00:00|5953.96|5915.96|5953.4|5915.4|5953.96|5915.96|5953.13|5915.13|9
1608588010000|2020-12-21 22:00:10|5953.3|5915.3|5952.8|5914.8|5953.53|5915.53|5952.8|5914.8|9
1608588020000|2020-12-21 22:00:20|5952.72|5914.72|5951.72|5913.72|5952.72|5914.72|5951.72|5913.72|10
1608588030000|2020-12-21 22:00:30|5951.6|5913.6|5951.77|5913.77|5951.78|5913.78|5951.41|5913.41|7
1608588040000|2020-12-21 22:00:40|5951.76|5913.76|5951.16|5913.16|5951.76|5913.76|5951.16|5913.16|10
1608588050000|2020-12-21 22:00:50|5951.07|5913.07|5950.97|5912.97|5951.27|5913.27|5950.92|5912.92|10
1608588060000|2020-12-21 22:01:00|5950.93|5912.93|5949.66|5911.66|5950.93|5912.93|5949.66|5911.66|10
1608588070000|2020-12-21 22:01:10|5949.34|5911.34|5946.91|5908.91|5949.34|5911.34|5946.91|5908.91|10
1608588080000|2020-12-21 22:01:20|5946.94|5908.94|5946.83|5908.83|5947.09|5909.09|5946.76|5908.76|10
1608588090000|2020-12-21 22:01:30|5946.84|5908.84|5947.26|5909.26|5947.26|5909.26|5946.64|5908.64|10
1608588100000|2020-12-21 22:01:40|5947.82|5909.82|5949.22|5911.22|5949.22|5911.22|5947.82|5909.82|9
1608588110000|2020-12-21 22:01:50|5949.33|5911.33|5950.64|5912.64|5950.64|5912.64|5949.33|5911.33|9
1608588120000|2020-12-21 22:02:00|5950.77|5912.77|5951.66|5913.66|5951.66|5913.66|5950.77|5912.77|10
1608588130000|2020-12-21 22:02:10|5951.61|5913.61|5950.99|5912.99|5951.73|5913.73|5950.92|5912.92|10
1608588140000|2020-12-21 22:02:20|5950.88|5912.88|5950.65|5912.65|5951.06|5913.06|5950.53|5912.53|10
1608588150000|2020-12-21 22:02:30|5950.67|5912.67|5950.28|5912.28|5950.67|5912.67|5950.28|5912.28|9
1608588160000|2020-12-21 22:02:40|5950.35|5912.35|5949.92|5911.92|5950.35|5912.35|5949.92|5911.92|10
1608588170000|2020-12-21 22:02:50|5949.85|5911.85|5949.88|5911.88|5949.97|5911.97|5949.79|5911.79|7
1608588180000|2020-12-21 22:03:00|5949.9|5911.9|5950.64|5912.64|5950.74|5912.74|5949.9|5911.9|10
1608588190000|2020-12-21 22:03:10|5950.81|5912.81|5950.85|5912.85|5950.92|5912.92|5950.72|5912.72|8
1608588200000|2020-12-21 22:03:20|5950.83|5912.83|5950.87|5912.87|5951.28|5913.28|5950.83|5912.83|9
1608588210000|2020-12-21 22:03:30|5950.88|5912.88|5950.05|5912.05|5950.96|5912.96|5949.97|5911.97|8
1608588220000|2020-12-21 22:03:40|5949.92|5911.92|5949.84|5911.84|5949.92|5911.92|5949.67|5911.67|9
1608588230000|2020-12-21 22:03:50|5949.85|5911.85|5949.57|5911.57|5949.97|5911.97|5949.57|5911.57|10
1608588240000|2020-12-21 22:04:00|5949.52|5911.52|5948.33|5910.33|5949.62|5911.62|5948.33|5910.33|10
1608588250000|2020-12-21 22:04:10|5948.27|5910.27|5947.61|5909.61|5948.27|5910.27|5947.56|5909.56|9
1608588260000|2020-12-21 22:04:20|5947.53|5909.53|5947.3|5909.3|5947.53|5909.53|5947.26|5909.26|8
1608588270000|2020-12-21 22:04:30|5947.21|5909.21|5946.81|5908.81|5947.21|5909.21|5946.81|5908.81|8
1608588280000|2020-12-21 22:04:40|5946.46|5908.46|5946.16|5908.16|5946.46|5908.46|5945.99|5907.99|8
1608588290000|2020-12-21 22:04:50|5946.34|5908.34|5945.81|5907.81|5946.34|5908.34|5945.81|5907.81|10
1608588300000|2020-12-21 22:05:00|5945.44|5907.44|5944.45|5906.45|5945.44|5907.44|5944.45|5906.45|10
1608588310000|2020-12-21 22:05:10|5944.33|5906.33|5942.65|5904.65|5944.33|5906.33|5942.63|5904.63|9
1608588320000|2020-12-21 22:05:20|5942.5|5904.5|5941.4|5903.4|5942.5|5904.5|5941.4|5903.4|10
1608588330000|2020-12-21 22:05:30|5941.39|5903.39|5939.68|5901.68|5941.39|5903.39|5939.68|5901.68|10
1608588340000|2020-12-21 22:05:40|5939.58|5901.58|5939.11|5901.11|5939.58|5901.58|5938.7|5900.7|10
1608588350000|2020-12-21 22:05:50|5938.93|5900.93|5938.57|5900.57|5939.1|5901.1|5938.36|5900.36|10
1608588360000|2020-12-21 22:06:00|5938.59|5900.59|5938.74|5900.74|5938.85|5900.85|5938.59|5900.59|9
1608588370000|2020-12-21 22:06:10|5938.76|5900.76|5938.61|5900.61|5938.76|5900.76|5938.56|5900.56|9
1608588380000|2020-12-21 22:06:20|5938.63|5900.63|5938.06|5900.06|5938.66|5900.66|5937.8|5899.8|8
1608588390000|2020-12-21 22:06:30|5938.24|5900.24|5938.87|5900.87|5938.99|5900.99|5938.24|5900.24|10
1608588400000|2020-12-21 22:06:40|5938.59|5900.59|5939.3|5901.3|5939.32|5901.32|5938.59|5900.59|10
1608588410000|2020-12-21 22:06:50|5939.31|5901.31|5939.6|5901.6|5939.6|5901.6|5938.81|5900.81|10
1608588420000|2020-12-21 22:07:00|5939.69|5901.69|5939.74|5901.74|5939.88|5901.88|5939.57|5901.57|10
1608588430000|2020-12-21 22:07:10|5939.81|5901.81|5940.39|5902.39|5940.39|5902.39|5939.68|5901.68|10
1608588440000|2020-12-21 22:07:20|5940.44|5902.44|5941.5|5903.5|5941.5|5903.5|5940.41|5902.41|10
1608588450000|2020-12-21 22:07:30|5941.69|5903.69|5942.34|5904.34|5942.39|5904.39|5941.69|5903.69|10
1608588460000|2020-12-21 22:07:40|5942.49|5904.49|5942.58|5904.58|5942.58|5904.58|5942.17|5904.17|10
1608588470000|2020-12-21 22:07:50|5942.81|5904.81|5942.27|5904.27|5942.86|5904.86|5942.27|5904.27|8
1608588480000|2020-12-21 22:08:00|5942.2|5904.2|5942.33|5904.33|5942.73|5904.73|5942.2|5904.2|9
1608588490000|2020-12-21 22:08:10|5942.36|5904.36|5942.48|5904.48|5942.65|5904.65|5942.36|5904.36|8
1608588500000|2020-12-21 22:08:20|5942.41|5904.41|5942.61|5904.61|5942.63|5904.63|5942.41|5904.41|10
1608588510000|2020-12-21 22:08:30|5942.58|5904.58|5942.82|5904.82|5942.82|5904.82|5942.49|5904.49|10
1608588520000|2020-12-21 22:08:40|5942.88|5904.88|5942.55|5904.55|5942.88|5904.88|5942.43|5904.43|10
1608588530000|2020-12-21 22:08:50|5942.58|5904.58|5942.37|5904.37|5942.58|5904.58|5942.37|5904.37|9
1608588540000|2020-12-21 22:09:00|5942.53|5904.53|5942.48|5904.48|5942.53|5904.53|5942.48|5904.48|6
1608588550000|2020-12-21 22:09:10|5942.83|5904.83|5943.1|5905.1|5943.36|5905.36|5942.83|5904.83|8
1608588560000|2020-12-21 22:09:20|5943.14|5905.14|5943.12|5905.12|5943.32|5905.32|5943.12|5905.12|10
1608588570000|2020-12-21 22:09:30|5943.15|5905.15|5942.59|5904.59|5943.15|5905.15|5942.59|5904.59|10
1608588580000|2020-12-21 22:09:40|5942.61|5904.61|5942.17|5904.17|5942.61|5904.61|5942.17|5904.17|10
1608588590000|2020-12-21 22:09:50|5942.29|5904.29|5942.36|5904.36|5942.36|5904.36|5942.16|5904.16|7
1608588600000|2020-12-21 22:10:00|5942.32|5904.32|5943.5|5905.5|5943.54|5905.54|5942.22|5904.22|9
1608588610000|2020-12-21 22:10:10|5943.71|5905.71|5943.25|5905.25|5944|5906|5943.25|5905.25|10
1608588620000|2020-12-21 22:10:20|5943.27|5905.27|5943.5|5905.5|5943.5|5905.5|5943.18|5905.18|9
1608588630000|2020-12-21 22:10:30|5943.73|5905.73|5943.55|5905.55|5943.79|5905.79|5943.55|5905.55|9
1608588640000|2020-12-21 22:10:40|5943.29|5905.29|5942.94|5904.94|5943.29|5905.29|5942.94|5904.94|9
1608588650000|2020-12-21 22:10:50|5942.9|5904.9|5943.38|5905.38|5943.38|5905.38|5942.9|5904.9|10
1608588660000|2020-12-21 22:11:00|5943.77|5905.77|5944.21|5906.21|5944.21|5906.21|5943.76|5905.76|7
1608588670000|2020-12-21 22:11:10|5944.41|5906.41|5944.4|5906.4|5944.46|5906.46|5944.18|5906.18|10
1608588680000|2020-12-21 22:11:20|5944.64|5906.64|5945.48|5907.48|5945.48|5907.48|5944.64|5906.64|9
1608588690000|2020-12-21 22:11:30|5945.63|5907.63|5946.06|5908.06|5946.2|5908.2|5945.52|5907.52|10
1608588700000|2020-12-21 22:11:40|5946.3|5908.3|5948.43|5910.43|5948.43|5910.43|5946.3|5908.3|9
1608588710000|2020-12-21 22:11:50|5948.36|5910.36|5948.57|5910.57|5948.88|5910.88|5948.36|5910.36|10
1608588720000|2020-12-21 22:12:00|5948.86|5910.86|5949.1|5911.1|5949.27|5911.27|5948.83|5910.83|9
1608588730000|2020-12-21 22:12:10|5949.34|5911.34|5951.1|5913.1|5951.1|5913.1|5949.34|5911.34|10
1608588740000|2020-12-21 22:12:20|5951.38|5913.38|5952.06|5914.06|5952.06|5914.06|5951.38|5913.38|10
1608588750000|2020-12-21 22:12:30|5952.02|5914.02|5953.23|5915.23|5953.23|5915.23|5952.02|5914.02|9
1608588760000|2020-12-21 22:12:40|5953.21|5915.21|5953.58|5915.58|5953.76|5915.76|5953.19|5915.19|9
1608588770000|2020-12-21 22:12:50|5954.04|5916.04|5954.1|5916.1|5954.2|5916.2|5954.04|5916.04|8
1608588780000|2020-12-21 22:13:00|5954.13|5916.13|5954.92|5916.92|5954.92|5916.92|5953.96|5915.96|10
1608588790000|2020-12-21 22:13:10|5955.02|5917.02|5955.09|5917.09|5955.15|5917.15|5954.86|5916.86|10
1608588800000|2020-12-21 22:13:20|5955.2|5917.2|5955.21|5917.21|5955.4|5917.4|5955.2|5917.2|10
1608588810000|2020-12-21 22:13:30|5955.36|5917.36|5955.56|5917.56|5955.72|5917.72|5955.36|5917.36|10
1608588820000|2020-12-21 22:13:40|5955.48|5917.48|5954.78|5916.78|5955.48|5917.48|5954.78|5916.78|9
1608588830000|2020-12-21 22:13:50|5954.69|5916.69|5954.54|5916.54|5954.71|5916.71|5954.47|5916.47|9
1608588840000|2020-12-21 22:14:00|5954.52|5916.52|5954.14|5916.14|5954.57|5916.57|5954.14|5916.14|10
1608588850000|2020-12-21 22:14:10|5954.13|5916.13|5954.32|5916.32|5954.32|5916.32|5954.13|5916.13|9
1608588860000|2020-12-21 22:14:20|5954.25|5916.25|5952.56|5914.56|5954.25|5916.25|5952.56|5914.56|10
1608588870000|2020-12-21 22:14:30|5952.46|5914.46|5951.67|5913.67|5952.55|5914.55|5951.67|5913.67|10
1608588880000|2020-12-21 22:14:40|5951.78|5913.78|5950.41|5912.41|5951.78|5913.78|5950.41|5912.41|9
1608588890000|2020-12-21 22:14:50|5950.35|5912.35|5950.09|5912.09|5950.35|5912.35|5950.09|5912.09|10
1608588900000|2020-12-21 22:15:00|5950.08|5912.08|5949.65|5911.65|5950.21|5912.21|5949.65|5911.65|10
1608588910000|2020-12-21 22:15:10|5949.6|5911.6|5950.17|5912.17|5950.19|5912.19|5949.43|5911.43|10
1608588920000|2020-12-21 22:15:20|5950.53|5912.53|5949.27|5911.27|5950.53|5912.53|5949.27|5911.27|10
1608588930000|2020-12-21 22:15:30|5949.44|5911.44|5949.46|5911.46|5949.86|5911.86|5949.44|5911.44|10
1608588940000|2020-12-21 22:15:40|5949.45|5911.45|5949.74|5911.74|5949.8|5911.8|5949.45|5911.45|9
1608588950000|2020-12-21 22:15:50|5950.14|5912.14|5950.38|5912.38|5950.38|5912.38|5949.98|5911.98|9
1608588960000|2020-12-21 22:16:00|5950.41|5912.41|5950.92|5912.92|5950.92|5912.92|5950.41|5912.41|10
1608588970000|2020-12-21 22:16:10|5950.95|5912.95|5950.81|5912.81|5950.95|5912.95|5950.5|5912.5|10
1608588980000|2020-12-21 22:16:20|5950.77|5912.77|5951.47|5913.47|5951.47|5913.47|5950.77|5912.77|6
1608588990000|2020-12-21 22:16:30|5951.4|5913.4|5951.27|5913.27|5951.4|5913.4|5951.06|5913.06|10
1608589000000|2020-12-21 22:16:40|5951.15|5913.15|5951.66|5913.66|5951.66|5913.66|5951.15|5913.15|9
1608589010000|2020-12-21 22:16:50|5951.51|5913.51|5952.66|5914.66|5952.66|5914.66|5951.51|5913.51|10
1608589020000|2020-12-21 22:17:00|5952.7|5914.7|5952.93|5914.93|5952.93|5914.93|5952.6|5914.6|8
1608589030000|2020-12-21 22:17:10|5952.95|5914.95|5952.91|5914.91|5953|5915|5952.62|5914.62|9
1608589040000|2020-12-21 22:17:20|5952.74|5914.74|5953.22|5915.22|5953.22|5915.22|5952.61|5914.61|9
1608589050000|2020-12-21 22:17:30|5953.19|5915.19|5953.44|5915.44|5953.44|5915.44|5953.17|5915.17|8
1608589060000|2020-12-21 22:17:40|5953.5|5915.5|5954.17|5916.17|5954.17|5916.17|5953.5|5915.5|9
1608589070000|2020-12-21 22:17:50|5954.07|5916.07|5954.15|5916.15|5954.15|5916.15|5953.85|5915.85|8
1608589080000|2020-12-21 22:18:00|5954.31|5916.31|5954.82|5916.82|5954.82|5916.82|5954.31|5916.31|8
1608589090000|2020-12-21 22:18:10|5954.81|5916.81|5955.01|5917.01|5955.03|5917.03|5954.81|5916.81|8
1608589100000|2020-12-21 22:18:20|5955.03|5917.03|5955.39|5917.39|5955.39|5917.39|5955.03|5917.03|9
1608589110000|2020-12-21 22:18:30|5955.42|5917.42|5956.52|5918.52|5956.76|5918.76|5955.42|5917.42|9
1608589120000|2020-12-21 22:18:40|5956.57|5918.57|5958.46|5920.46|5958.52|5920.52|5956.57|5918.57|10
1608589130000|2020-12-21 22:18:50|5958.69|5920.69|5959.53|5921.53|5959.55|5921.55|5958.69|5920.69|10
1608589140000|2020-12-21 22:19:00|5959.54|5921.54|5959.86|5921.86|5959.86|5921.86|5959.35|5921.35|10
1608589150000|2020-12-21 22:19:10|5959.74|5921.74|5959.97|5921.97|5960.02|5922.02|5959.4|5921.4|9
1608589160000|2020-12-21 22:19:20|5959.9|5921.9|5960.07|5922.07|5960.32|5922.32|5959.9|5921.9|9
1608589170000|2020-12-21 22:19:30|5960.05|5922.05|5960.35|5922.35|5960.35|5922.35|5960.05|5922.05|10
1608589180000|2020-12-21 22:19:40|5960.43|5922.43|5960.69|5922.69|5961.3|5923.3|5960.43|5922.43|10
1608589190000|2020-12-21 22:19:50|5961.01|5923.01|5961.23|5923.23|5961.26|5923.26|5960.9|5922.9|9
1608589200000|2020-12-21 22:20:00|5961.21|5923.21|5960.95|5922.95|5961.26|5923.26|5960.91|5922.91|10
1608589210000|2020-12-21 22:20:10|5960.96|5922.96|5961.01|5923.01|5961.04|5923.04|5960.8|5922.8|10
1608589220000|2020-12-21 22:20:20|5961.26|5923.26|5962.17|5924.17|5962.17|5924.17|5961.26|5923.26|10
1608589230000|2020-12-21 22:20:30|5961.71|5923.71|5962.21|5924.21|5962.27|5924.27|5961.71|5923.71|10
1608589240000|2020-12-21 22:20:40|5962.33|5924.33|5961.1|5923.1|5962.43|5924.43|5961.1|5923.1|10
1608589250000|2020-12-21 22:20:50|5960.96|5922.96|5960.6|5922.6|5960.97|5922.97|5960.6|5922.6|10
1608589260000|2020-12-21 22:21:00|5960.58|5922.58|5959.51|5921.51|5960.58|5922.58|5959.46|5921.46|10
1608589270000|2020-12-21 22:21:10|5959.47|5921.47|5959.92|5921.92|5959.92|5921.92|5959.29|5921.29|10
1608589280000|2020-12-21 22:21:20|5960|5922|5960.28|5922.28|5960.49|5922.49|5960|5922|8
1608589290000|2020-12-21 22:21:30|5960.4|5922.4|5960.67|5922.67|5960.67|5922.67|5960.17|5922.17|10
1608589300000|2020-12-21 22:21:40|5960.65|5922.65|5960.25|5922.25|5960.65|5922.65|5960.2|5922.2|10
1608589310000|2020-12-21 22:21:50|5960.2|5922.2|5960.76|5922.76|5960.76|5922.76|5960.18|5922.18|8
1608589320000|2020-12-21 22:22:00|5960.79|5922.79|5961.82|5923.82|5961.82|5923.82|5960.78|5922.78|10
1608589330000|2020-12-21 22:22:10|5962.06|5924.06|5962.15|5924.15|5962.34|5924.34|5961.84|5923.84|10
1608589340000|2020-12-21 22:22:20|5962.08|5924.08|5962.49|5924.49|5962.51|5924.51|5962.08|5924.08|8
1608589350000|2020-12-21 22:22:30|5962.4|5924.4|5962.64|5924.64|5962.75|5924.75|5962.32|5924.32|10
1608589360000|2020-12-21 22:22:40|5962.63|5924.63|5962.59|5924.59|5962.71|5924.71|5962.48|5924.48|9
1608589370000|2020-12-21 22:22:50|5962.73|5924.73|5963.49|5925.49|5963.49|5925.49|5962.73|5924.73|8
1608589380000|2020-12-21 22:23:00|5963.58|5925.58|5963.45|5925.45|5963.7|5925.7|5963.43|5925.43|10
1608589390000|2020-12-21 22:23:10|5963.32|5925.32|5963.18|5925.18|5963.63|5925.63|5963.02|5925.02|8
1608589400000|2020-12-21 22:23:20|5963.01|5925.01|5961.49|5923.49|5963.01|5925.01|5961.49|5923.49|10
1608589410000|2020-12-21 22:23:30|5961.3|5923.3|5960.77|5922.77|5961.36|5923.36|5960.77|5922.77|8
1608589420000|2020-12-21 22:23:40|5961|5923|5960.57|5922.57|5961.16|5923.16|5960.57|5922.57|10
1608589430000|2020-12-21 22:23:50|5960.41|5922.41|5960|5922|5960.49|5922.49|5960|5922|9
1608589440000|2020-12-21 22:24:00|5959.82|5921.82|5958|5920|5959.82|5921.82|5957.97|5919.97|9
1608589450000|2020-12-21 22:24:10|5957.49|5919.49|5955.32|5917.32|5957.49|5919.49|5955.31|5917.31|9
1608589460000|2020-12-21 22:24:20|5955.2|5917.2|5954.98|5916.98|5955.44|5917.44|5954.98|5916.98|10
1608589470000|2020-12-21 22:24:30|5954.86|5916.86|5954.2|5916.2|5954.86|5916.86|5954.18|5916.18|10
1608589480000|2020-12-21 22:24:40|5954.09|5916.09|5952.56|5914.56|5954.09|5916.09|5952.56|5914.56|10
1608589490000|2020-12-21 22:24:50|5952.63|5914.63|5952.58|5914.58|5952.65|5914.65|5952.42|5914.42|9
1608589500000|2020-12-21 22:25:00|5952.62|5914.62|5952.64|5914.64|5952.91|5914.91|5952.62|5914.62|7
1608589510000|2020-12-21 22:25:10|5952.53|5914.53|5951.55|5913.55|5952.94|5914.94|5951.55|5913.55|10
1608589520000|2020-12-21 22:25:20|5951.46|5913.46|5949.25|5911.25|5951.49|5913.49|5949.25|5911.25|10
1608589530000|2020-12-21 22:25:30|5949.11|5911.11|5947.11|5909.11|5949.11|5911.11|5946.92|5908.92|9
1608589540000|2020-12-21 22:25:40|5946.9|5908.9|5944.58|5906.58|5946.9|5908.9|5944.58|5906.58|10
1608589550000|2020-12-21 22:25:50|5944.45|5906.45|5944.1|5906.1|5944.52|5906.52|5944.02|5906.02|10
1608589560000|2020-12-21 22:26:00|5944.02|5906.02|5945.72|5907.72|5945.72|5907.72|5943.89|5905.89|10
1608589570000|2020-12-21 22:26:10|5946.02|5908.02|5945.86|5907.86|5946.26|5908.26|5945.19|5907.19|10
1608589580000|2020-12-21 22:26:20|5945.99|5907.99|5948.57|5910.57|5948.57|5910.57|5945.99|5907.99|9
1608589590000|2020-12-21 22:26:30|5948.96|5910.96|5953.43|5915.43|5953.46|5915.46|5948.96|5910.96|10
1608589600000|2020-12-21 22:26:40|5953.99|5915.99|5956.59|5918.59|5956.59|5918.59|5953.99|5915.99|10
1608589610000|2020-12-21 22:26:50|5957.31|5919.31|5960.38|5922.38|5960.77|5922.77|5957.31|5919.31|10
1608589620000|2020-12-21 22:27:00|5960.87|5922.87|5961.43|5923.43|5961.66|5923.66|5960.84|5922.84|10
1608589630000|2020-12-21 22:27:10|5961.41|5923.41|5960.11|5922.11|5961.41|5923.41|5960.11|5922.11|10
1608589640000|2020-12-21 22:27:20|5959.83|5921.83|5956.52|5918.52|5959.83|5921.83|5956.52|5918.52|10
1608589650000|2020-12-21 22:27:30|5955.66|5917.66|5954.82|5916.82|5955.66|5917.66|5954.82|5916.82|10
1608589660000|2020-12-21 22:27:40|5954.98|5916.98|5953.82|5915.82|5954.98|5916.98|5953.59|5915.59|10
1608589670000|2020-12-21 22:27:50|5953.62|5915.62|5951.43|5913.43|5953.62|5915.62|5951.42|5913.42|10
1608589680000|2020-12-21 22:28:00|5951.46|5913.46|5951.91|5913.91|5951.97|5913.97|5951.38|5913.38|8
1608589690000|2020-12-21 22:28:10|5952.24|5914.24|5952.63|5914.63|5952.66|5914.66|5952.24|5914.24|8
1608589700000|2020-12-21 22:28:20|5952.61|5914.61|5953.48|5915.48|5953.48|5915.48|5952.56|5914.56|9
1608589710000|2020-12-21 22:28:30|5953.86|5915.86|5953.3|5915.3|5953.9|5915.9|5953.3|5915.3|10
1608589720000|2020-12-21 22:28:40|5953.29|5915.29|5953.11|5915.11|5953.31|5915.31|5953.05|5915.05|9
1608589730000|2020-12-21 22:28:50|5953.14|5915.14|5953.44|5915.44|5953.51|5915.51|5953.14|5915.14|9
1608589740000|2020-12-21 22:29:00|5953.43|5915.43|5953.67|5915.67|5953.67|5915.67|5953.29|5915.29|8
1608589750000|2020-12-21 22:29:10|5953.7|5915.7|5952.94|5914.94|5953.73|5915.73|5952.94|5914.94|9
1608589760000|2020-12-21 22:29:20|5952.79|5914.79|5950.05|5912.05|5952.79|5914.79|5950.05|5912.05|10
1608589770000|2020-12-21 22:29:30|5949.54|5911.54|5948.44|5910.44|5949.54|5911.54|5948.44|5910.44|10
1608589780000|2020-12-21 22:29:40|5948.38|5910.38|5947.32|5909.32|5948.38|5910.38|5947.26|5909.26|10
1608589790000|2020-12-21 22:29:50|5946.99|5908.99|5946.84|5908.84|5947|5909|5946.63|5908.63|8
1608589800000|2020-12-21 22:30:00|5946.86|5908.86|5946.87|5908.87|5946.93|5908.93|5946.45|5908.45|10
1608589810000|2020-12-21 22:30:10|5946.88|5908.88|5947.24|5909.24|5947.24|5909.24|5946.71|5908.71|10
1608589820000|2020-12-21 22:30:20|5947.35|5909.35|5947.87|5909.87|5947.93|5909.93|5947.35|5909.35|10
1608589830000|2020-12-21 22:30:30|5947.97|5909.97|5950|5912|5950|5912|5947.97|5909.97|10
1608589840000|2020-12-21 22:30:40|5950.2|5912.2|5951.4|5913.4|5951.4|5913.4|5950.2|5912.2|9
1608589850000|2020-12-21 22:30:50|5951.7|5913.7|5952.5|5914.5|5952.5|5914.5|5951.65|5913.65|9
1608589860000|2020-12-21 22:31:00|5952.26|5914.26|5953.99|5915.99|5953.99|5915.99|5952.26|5914.26|10
1608589870000|2020-12-21 22:31:10|5953.95|5915.95|5954.57|5916.57|5954.8|5916.8|5953.95|5915.95|9
1608589880000|2020-12-21 22:31:20|5954.79|5916.79|5954.19|5916.19|5954.95|5916.95|5954.19|5916.19|10
1608589890000|2020-12-21 22:31:30|5954.12|5916.12|5953.11|5915.11|5954.12|5916.12|5953.11|5915.11|9
1608589900000|2020-12-21 22:31:40|5952.94|5914.94|5949.53|5911.53|5952.95|5914.95|5949.53|5911.53|10
1608589910000|2020-12-21 22:31:50|5948.14|5910.14|5946.29|5908.29|5948.14|5910.14|5946.26|5908.26|10
1608589920000|2020-12-21 22:32:00|5946.28|5908.28|5945.97|5907.97|5946.33|5908.33|5945.97|5907.97|8
1608589930000|2020-12-21 22:32:10|5946.04|5908.04|5945.85|5907.85|5946.04|5908.04|5945.75|5907.75|10
1608589940000|2020-12-21 22:32:20|5945.71|5907.71|5946.24|5908.24|5946.24|5908.24|5945.71|5907.71|10
1608589950000|2020-12-21 22:32:30|5946.33|5908.33|5945.56|5907.56|5946.5|5908.5|5945.56|5907.56|10
1608589960000|2020-12-21 22:32:40|5945.65|5907.65|5945.38|5907.38|5945.65|5907.65|5945.38|5907.38|9
1608589970000|2020-12-21 22:32:50|5945.36|5907.36|5945.43|5907.43|5945.47|5907.47|5945.05|5907.05|10
1608589980000|2020-12-21 22:33:00|5945.49|5907.49|5945.9|5907.9|5945.9|5907.9|5945.32|5907.32|9
1608589990000|2020-12-21 22:33:10|5945.99|5907.99|5945.81|5907.81|5945.99|5907.99|5945.81|5907.81|9
1608590000000|2020-12-21 22:33:20|5945.76|5907.76|5945.81|5907.81|5945.87|5907.87|5945.48|5907.48|10
1608590010000|2020-12-21 22:33:30|5945.87|5907.87|5945.75|5907.75|5945.97|5907.97|5945.75|5907.75|9
1608590020000|2020-12-21 22:33:40|5945.67|5907.67|5947.07|5909.07|5947.07|5909.07|5945.59|5907.59|9
1608590030000|2020-12-21 22:33:50|5947.22|5909.22|5949|5911|5949|5911|5947.22|5909.22|10
1608590040000|2020-12-21 22:34:00|5949.12|5911.12|5949.31|5911.31|5949.71|5911.71|5949.12|5911.12|10
1608590050000|2020-12-21 22:34:10|5950.13|5912.13|5951.26|5913.26|5951.26|5913.26|5950.13|5912.13|9
1608590060000|2020-12-21 22:34:20|5951.31|5913.31|5951.58|5913.58|5951.62|5913.62|5951.21|5913.21|10
1608590070000|2020-12-21 22:34:30|5951.88|5913.88|5951.72|5913.72|5952.07|5914.07|5951.71|5913.71|10
1608590080000|2020-12-21 22:34:40|5951.19|5913.19|5950.39|5912.39|5951.2|5913.2|5950.39|5912.39|9
1608590090000|2020-12-21 22:34:50|5950.05|5912.05|5948.85|5910.85|5950.05|5912.05|5948.85|5910.85|10
1608590100000|2020-12-21 22:35:00|5948.87|5910.87|5949.35|5911.35|5949.35|5911.35|5948.7|5910.7|10
1608590110000|2020-12-21 22:35:10|5949.19|5911.19|5949.39|5911.39|5949.39|5911.39|5948.67|5910.67|9
1608590120000|2020-12-21 22:35:20|5949.4|5911.4|5949.86|5911.86|5949.99|5911.99|5949.4|5911.4|8
1608590130000|2020-12-21 22:35:30|5949.88|5911.88|5949.3|5911.3|5949.96|5911.96|5949.3|5911.3|10
1608590140000|2020-12-21 22:35:40|5949.47|5911.47|5950.38|5912.38|5950.38|5912.38|5949.4|5911.4|8
1608590150000|2020-12-21 22:35:50|5950.39|5912.39|5951.31|5913.31|5951.31|5913.31|5950.39|5912.39|10
1608590160000|2020-12-21 22:36:00|5951.19|5913.19|5951.13|5913.13|5951.39|5913.39|5950.92|5912.92|10
1608590170000|2020-12-21 22:36:10|5951.15|5913.15|5950.67|5912.67|5951.18|5913.18|5950.67|5912.67|9
1608590180000|2020-12-21 22:36:20|5950.26|5912.26|5947.4|5909.4|5950.26|5912.26|5947.4|5909.4|9
1608590190000|2020-12-21 22:36:30|5947.23|5909.23|5945.68|5907.68|5947.23|5909.23|5945.68|5907.68|8
1608590200000|2020-12-21 22:36:40|5945.62|5907.62|5943.69|5905.69|5945.62|5907.62|5943.69|5905.69|10
1608590210000|2020-12-21 22:36:50|5943.67|5905.67|5944.15|5906.15|5944.15|5906.15|5943.41|5905.41|10
1608590220000|2020-12-21 22:37:00|5944.35|5906.35|5945.17|5907.17|5945.21|5907.21|5944.35|5906.35|9
1608590230000|2020-12-21 22:37:10|5945.16|5907.16|5946.81|5908.81|5946.81|5908.81|5945.12|5907.12|9
1608590240000|2020-12-21 22:37:20|5947.54|5909.54|5948.56|5910.56|5948.56|5910.56|5947.54|5909.54|10
1608590250000|2020-12-21 22:37:30|5948.62|5910.62|5949.16|5911.16|5949.16|5911.16|5948.62|5910.62|10
1608590260000|2020-12-21 22:37:40|5949.09|5911.09|5948.1|5910.1|5949.09|5911.09|5948.04|5910.04|10
1608590270000|2020-12-21 22:37:50|5948.15|5910.15|5947.31|5909.31|5948.24|5910.24|5947.22|5909.22|9
1608590280000|2020-12-21 22:38:00|5947.28|5909.28|5948.27|5910.27|5948.27|5910.27|5947.28|5909.28|9
1608590290000|2020-12-21 22:38:10|5948.07|5910.07|5947.72|5909.72|5948.07|5910.07|5947.66|5909.66|8
1608590300000|2020-12-21 22:38:20|5947.68|5909.68|5948.07|5910.07|5948.1|5910.1|5947.64|5909.64|9
1608590310000|2020-12-21 22:38:30|5948.22|5910.22|5949.33|5911.33|5949.39|5911.39|5948.22|5910.22|10
1608590320000|2020-12-21 22:38:40|5949.63|5911.63|5949.82|5911.82|5949.85|5911.85|5949.63|5911.63|8
1608590330000|2020-12-21 22:38:50|5949.85|5911.85|5948.74|5910.74|5949.85|5911.85|5948.74|5910.74|10
1608590340000|2020-12-21 22:39:00|5948.73|5910.73|5948.91|5910.91|5948.91|5910.91|5948.45|5910.45|10
1608590350000|2020-12-21 22:39:10|5949.09|5911.09|5949.51|5911.51|5949.51|5911.51|5949.07|5911.07|8
1608590360000|2020-12-21 22:39:20|5949.96|5911.96|5950.41|5912.41|5950.5|5912.5|5949.93|5911.93|10
1608590370000|2020-12-21 22:39:30|5950.45|5912.45|5951.06|5913.06|5951.11|5913.11|5950.45|5912.45|7
1608590380000|2020-12-21 22:39:40|5951.05|5913.05|5951.16|5913.16|5951.41|5913.41|5951.05|5913.05|10
1608590390000|2020-12-21 22:39:50|5951.15|5913.15|5950.93|5912.93|5951.27|5913.27|5950.89|5912.89|9
1608590400000|2020-12-21 22:40:00|5950.86|5912.86|5951.08|5913.08|5951.08|5913.08|5950.67|5912.67|10
1608590410000|2020-12-21 22:40:10|5951.07|5913.07|5951.16|5913.16|5951.27|5913.27|5951.03|5913.03|9
1608590420000|2020-12-21 22:40:20|5951.55|5913.55|5952.31|5914.31|5952.31|5914.31|5951.55|5913.55|10
1608590430000|2020-12-21 22:40:30|5952.49|5914.49|5953.22|5915.22|5953.22|5915.22|5952.48|5914.48|9
1608590440000|2020-12-21 22:40:40|5953.69|5915.69|5955.17|5917.17|5955.17|5917.17|5953.69|5915.69|10
1608590450000|2020-12-21 22:40:50|5955.64|5917.64|5956.24|5918.24|5956.24|5918.24|5955.64|5917.64|10
1608590460000|2020-12-21 22:41:00|5956.28|5918.28|5956.16|5918.16|5956.53|5918.53|5956.11|5918.11|10
1608590470000|2020-12-21 22:41:10|5956.17|5918.17|5956.71|5918.71|5956.71|5918.71|5956.17|5918.17|10
1608590480000|2020-12-21 22:41:20|5956.76|5918.76|5957.98|5919.98|5957.98|5919.98|5956.76|5918.76|9
1608590490000|2020-12-21 22:41:30|5958.06|5920.06|5958.94|5920.94|5959|5921|5958.06|5920.06|9
1608590500000|2020-12-21 22:41:40|5958.88|5920.88|5959.63|5921.63|5959.63|5921.63|5958.85|5920.85|10
1608590510000|2020-12-21 22:41:50|5959.66|5921.66|5960.38|5922.38|5960.53|5922.53|5959.66|5921.66|10
1608590520000|2020-12-21 22:42:00|5960.39|5922.39|5961.08|5923.08|5961.13|5923.13|5960.39|5922.39|9
1608590530000|2020-12-21 22:42:10|5960.94|5922.94|5960.33|5922.33|5960.95|5922.95|5960.33|5922.33|9
1608590540000|2020-12-21 22:42:20|5960.46|5922.46|5957.64|5919.64|5960.46|5922.46|5957.62|5919.62|8
1608590550000|2020-12-21 22:42:30|5956.72|5918.72|5954.52|5916.52|5956.72|5918.72|5954.52|5916.52|10
1608590560000|2020-12-21 22:42:40|5954.42|5916.42|5952.48|5914.48|5954.42|5916.42|5952.48|5914.48|9
1608590570000|2020-12-21 22:42:50|5952.17|5914.17|5951.95|5913.95|5952.18|5914.18|5951.92|5913.92|10
1608590580000|2020-12-21 22:43:00|5951.82|5913.82|5953.15|5915.15|5953.15|5915.15|5951.74|5913.74|10
1608590590000|2020-12-21 22:43:10|5953.18|5915.18|5955.45|5917.45|5955.52|5917.52|5953.18|5915.18|9
1608590600000|2020-12-21 22:43:20|5955.81|5917.81|5956.26|5918.26|5956.26|5918.26|5955.72|5917.72|9
1608590610000|2020-12-21 22:43:30|5956.18|5918.18|5956.45|5918.45|5956.51|5918.51|5956.18|5918.18|10
1608590620000|2020-12-21 22:43:40|5956.68|5918.68|5958.07|5920.07|5958.07|5920.07|5956.67|5918.67|9
1608590630000|2020-12-21 22:43:50|5957.89|5919.89|5957.84|5919.84|5958.34|5920.34|5957.8|5919.8|9
1608590640000|2020-12-21 22:44:00|5957.75|5919.75|5957.25|5919.25|5957.77|5919.77|5957.25|5919.25|9
1608590650000|2020-12-21 22:44:10|5957.18|5919.18|5957.54|5919.54|5957.71|5919.71|5957.16|5919.16|8
1608590660000|2020-12-21 22:44:20|5957.6|5919.6|5957.52|5919.52|5957.6|5919.6|5957.3|5919.3|10
1608590670000|2020-12-21 22:44:30|5957.61|5919.61|5957.33|5919.33|5957.66|5919.66|5957.22|5919.22|8
1608590680000|2020-12-21 22:44:40|5957.24|5919.24|5956.92|5918.92|5957.24|5919.24|5956.82|5918.82|10
1608590690000|2020-12-21 22:44:50|5956.82|5918.82|5955.98|5917.98|5956.88|5918.88|5955.98|5917.98|10
1608590700000|2020-12-21 22:45:00|5956.15|5918.15|5955.53|5917.53|5956.15|5918.15|5955.53|5917.53|10
1608590710000|2020-12-21 22:45:10|5955.44|5917.44|5954.41|5916.41|5955.47|5917.47|5954.41|5916.41|10
1608590720000|2020-12-21 22:45:20|5954.35|5916.35|5951.4|5913.4|5954.35|5916.35|5951.4|5913.4|10
1608590730000|2020-12-21 22:45:30|5951.29|5913.29|5948.74|5910.74|5951.29|5913.29|5948.74|5910.74|9
1608590740000|2020-12-21 22:45:40|5948.67|5910.67|5948.01|5910.01|5948.67|5910.67|5947.98|5909.98|10
1608590750000|2020-12-21 22:45:50|5948.03|5910.03|5946.61|5908.61|5948.03|5910.03|5946.61|5908.61|9
1608590760000|2020-12-21 22:46:00|5946.36|5908.36|5945.61|5907.61|5946.58|5908.58|5945.61|5907.61|10
1608590770000|2020-12-21 22:46:10|5945.55|5907.55|5945.05|5907.05|5945.55|5907.55|5944.85|5906.85|10
1608590780000|2020-12-21 22:46:20|5945.1|5907.1|5946.4|5908.4|5946.4|5908.4|5945.1|5907.1|10
1608590790000|2020-12-21 22:46:30|5946.45|5908.45|5948.05|5910.05|5948.05|5910.05|5946.45|5908.45|10
1608590800000|2020-12-21 22:46:40|5948.02|5910.02|5948.34|5910.34|5948.56|5910.56|5948.02|5910.02|9
1608590810000|2020-12-21 22:46:50|5948.83|5910.83|5947.84|5909.84|5948.83|5910.83|5947.79|5909.79|10
1608590820000|2020-12-21 22:47:00|5947.61|5909.61|5946.86|5908.86|5947.61|5909.61|5946.67|5908.67|10
1608590830000|2020-12-21 22:47:10|5946.83|5908.83|5946.07|5908.07|5946.99|5908.99|5946.07|5908.07|9
1608590840000|2020-12-21 22:47:20|5946.02|5908.02|5946.06|5908.06|5946.06|5908.06|5945.67|5907.67|9
1608590850000|2020-12-21 22:47:30|5946.14|5908.14|5945.03|5907.03|5946.27|5908.27|5945.03|5907.03|9
1608590860000|2020-12-21 22:47:40|5944.73|5906.73|5945.77|5907.77|5945.77|5907.77|5944.73|5906.73|10
1608590870000|2020-12-21 22:47:50|5945.69|5907.69|5946.78|5908.78|5946.78|5908.78|5945.68|5907.68|10
1608590880000|2020-12-21 22:48:00|5946.7|5908.7|5946.09|5908.09|5946.7|5908.7|5945.81|5907.81|10
1608590890000|2020-12-21 22:48:10|5946.16|5908.16|5946.1|5908.1|5946.49|5908.49|5946.1|5908.1|9
1608590900000|2020-12-21 22:48:20|5946.05|5908.05|5945.44|5907.44|5946.05|5908.05|5945.44|5907.44|10
1608590910000|2020-12-21 22:48:30|5945.49|5907.49|5945.55|5907.55|5945.89|5907.89|5945.49|5907.49|9
1608590920000|2020-12-21 22:48:40|5945.57|5907.57|5945.81|5907.81|5945.93|5907.93|5945.52|5907.52|10
1608590930000|2020-12-21 22:48:50|5945.8|5907.8|5946.35|5908.35|5946.35|5908.35|5945.8|5907.8|10
1608590940000|2020-12-21 22:49:00|5946.28|5908.28|5946.7|5908.7|5946.7|5908.7|5946.28|5908.28|8
1608590950000|2020-12-21 22:49:10|5946.9|5908.9|5947.21|5909.21|5947.21|5909.21|5946.66|5908.66|10
1608590960000|2020-12-21 22:49:20|5947.22|5909.22|5948|5910|5948|5910|5947.22|5909.22|10
1608590970000|2020-12-21 22:49:30|5947.83|5909.83|5947.64|5909.64|5947.97|5909.97|5947.64|5909.64|9
1608590980000|2020-12-21 22:49:40|5947.4|5909.4|5947.02|5909.02|5947.4|5909.4|5947.01|5909.01|9
1608590990000|2020-12-21 22:49:50|5947.11|5909.11|5947.22|5909.22|5947.22|5909.22|5947.03|5909.03|7
1608591000000|2020-12-21 22:50:00|5947.23|5909.23|5947.24|5909.24|5947.27|5909.27|5947.14|5909.14|8
1608591010000|2020-12-21 22:50:10|5947.14|5909.14|5947.78|5909.78|5947.89|5909.89|5947.14|5909.14|9
1608591020000|2020-12-21 22:50:20|5947.79|5909.79|5950.7|5912.7|5950.7|5912.7|5947.75|5909.75|10
1608591030000|2020-12-21 22:50:30|5951.27|5913.27|5954.67|5916.67|5954.67|5916.67|5951.2|5913.2|10
1608591040000|2020-12-21 22:50:40|5955.5|5917.5|5960.34|5922.34|5960.89|5922.89|5955.5|5917.5|10
1608591050000|2020-12-21 22:50:50|5960.02|5922.02|5959.68|5921.68|5960.04|5922.04|5959.53|5921.53|9
1608591060000|2020-12-21 22:51:00|5959.86|5921.86|5959.03|5921.03|5959.86|5921.86|5958.94|5920.94|10
1608591070000|2020-12-21 22:51:10|5958.26|5920.26|5957.11|5919.11|5958.26|5920.26|5957.11|5919.11|10
1608591080000|2020-12-21 22:51:20|5956.68|5918.68|5953.12|5915.12|5956.68|5918.68|5953.12|5915.12|10
1608591090000|2020-12-21 22:51:30|5953.21|5915.21|5950.35|5912.35|5953.21|5915.21|5950.35|5912.35|10
1608591100000|2020-12-21 22:51:40|5950.43|5912.43|5951.39|5913.39|5951.81|5913.81|5950.4|5912.4|10
1608591110000|2020-12-21 22:51:50|5951.22|5913.22|5951.02|5913.02|5951.26|5913.26|5950.96|5912.96|10
1608591120000|2020-12-21 22:52:00|5950.88|5912.88|5950.83|5912.83|5951.33|5913.33|5950.83|5912.83|9
1608591130000|2020-12-21 22:52:10|5950.98|5912.98|5952.2|5914.2|5952.2|5914.2|5950.98|5912.98|10
1608591140000|2020-12-21 22:52:20|5952.31|5914.31|5953.15|5915.15|5953.37|5915.37|5952.3|5914.3|9
1608591150000|2020-12-21 22:52:30|5953.08|5915.08|5951.62|5913.62|5953.2|5915.2|5951.62|5913.62|9
1608591160000|2020-12-21 22:52:40|5951.73|5913.73|5951.32|5913.32|5951.73|5913.73|5951.32|5913.32|7
1608591170000|2020-12-21 22:52:50|5951.3|5913.3|5950.82|5912.82|5951.69|5913.69|5950.82|5912.82|10
1608591180000|2020-12-21 22:53:00|5950.54|5912.54|5949.79|5911.79|5950.54|5912.54|5949.69|5911.69|10
1608591190000|2020-12-21 22:53:10|5950.12|5912.12|5949.76|5911.76|5950.16|5912.16|5949.76|5911.76|10
1608591200000|2020-12-21 22:53:20|5949.82|5911.82|5950.02|5912.02|5950.02|5912.02|5949.79|5911.79|9
1608591210000|2020-12-21 22:53:30|5950.04|5912.04|5950.85|5912.85|5950.85|5912.85|5950.04|5912.04|10
1608591220000|2020-12-21 22:53:40|5950.82|5912.82|5951.75|5913.75|5951.75|5913.75|5950.77|5912.77|10
1608591230000|2020-12-21 22:53:50|5951.89|5913.89|5955.12|5917.12|5955.12|5917.12|5951.89|5913.89|9
1608591240000|2020-12-21 22:54:00|5955.17|5917.17|5956.18|5918.18|5956.64|5918.64|5955.1|5917.1|10
1608591250000|2020-12-21 22:54:10|5955.76|5917.76|5954.08|5916.08|5956.01|5918.01|5954.08|5916.08|10
1608591260000|2020-12-21 22:54:20|5954.12|5916.12|5953.85|5915.85|5954.23|5916.23|5953.69|5915.69|10
1608591270000|2020-12-21 22:54:30|5954|5916|5954.37|5916.37|5954.42|5916.42|5954|5916|10
1608591280000|2020-12-21 22:54:40|5954.45|5916.45|5955.22|5917.22|5955.22|5917.22|5954.45|5916.45|9
1608591290000|2020-12-21 22:54:50|5954.97|5916.97|5955.85|5917.85|5955.86|5917.86|5954.97|5916.97|10
1608591300000|2020-12-21 22:55:00|5955.89|5917.89|5954.81|5916.81|5955.89|5917.89|5954.81|5916.81|10
1608591310000|2020-12-21 22:55:10|5954.8|5916.8|5955.01|5917.01|5955.01|5917.01|5954.44|5916.44|10
1608591320000|2020-12-21 22:55:20|5955.04|5917.04|5955.43|5917.43|5955.66|5917.66|5955.04|5917.04|10
1608591330000|2020-12-21 22:55:30|5955.39|5917.39|5955.09|5917.09|5955.43|5917.43|5955.09|5917.09|9
1608591340000|2020-12-21 22:55:40|5955.1|5917.1|5955.37|5917.37|5955.39|5917.39|5954.9|5916.9|10
1608591350000|2020-12-21 22:55:50|5955.59|5917.59|5956.85|5918.85|5957.15|5919.15|5955.59|5917.59|10
1608591360000|2020-12-21 22:56:00|5957.19|5919.19|5954.48|5916.48|5957.35|5919.35|5954.48|5916.48|9
1608591370000|2020-12-21 22:56:10|5954.36|5916.36|5952.72|5914.72|5954.36|5916.36|5952.52|5914.52|9
1608591380000|2020-12-21 22:56:20|5952.97|5914.97|5953.33|5915.33|5953.33|5915.33|5952.84|5914.84|10
1608591390000|2020-12-21 22:56:30|5953.35|5915.35|5952.62|5914.62|5953.45|5915.45|5952.62|5914.62|10
1608591400000|2020-12-21 22:56:40|5952.59|5914.59|5952.69|5914.69|5952.69|5914.69|5952.49|5914.49|10
1608591410000|2020-12-21 22:56:50|5952.73|5914.73|5952.27|5914.27|5952.8|5914.8|5952.27|5914.27|10
1608591420000|2020-12-21 22:57:00|5952.14|5914.14|5952.5|5914.5|5952.5|5914.5|5952.01|5914.01|10
1608591430000|2020-12-21 22:57:10|5952.53|5914.53|5952.68|5914.68|5952.68|5914.68|5952.3|5914.3|10
1608591440000|2020-12-21 22:57:20|5952.77|5914.77|5952.98|5914.98|5952.98|5914.98|5952.76|5914.76|9
1608591450000|2020-12-21 22:57:30|5953.05|5915.05|5952.6|5914.6|5953.05|5915.05|5952.48|5914.48|10
1608591460000|2020-12-21 22:57:40|5952.55|5914.55|5952.78|5914.78|5952.8|5914.8|5952.55|5914.55|9
1608591470000|2020-12-21 22:57:50|5952.79|5914.79|5953.29|5915.29|5953.29|5915.29|5952.67|5914.67|9
1608591480000|2020-12-21 22:58:00|5953.35|5915.35|5952.96|5914.96|5953.35|5915.35|5952.86|5914.86|9
1608591490000|2020-12-21 22:58:10|5952.99|5914.99|5953.01|5915.01|5953.1|5915.1|5952.86|5914.86|7
1608591500000|2020-12-21 22:58:20|5952.93|5914.93|5952.29|5914.29|5952.93|5914.93|5952.17|5914.17|10
1608591510000|2020-12-21 22:58:30|5952.16|5914.16|5952|5914|5952.16|5914.16|5951.97|5913.97|9
1608591520000|2020-12-21 22:58:40|5951.74|5913.74|5952.7|5914.7|5952.73|5914.73|5951.74|5913.74|10
1608591530000|2020-12-21 22:58:50|5952.76|5914.76|5953.34|5915.34|5953.34|5915.34|5952.76|5914.76|8
1608591540000|2020-12-21 22:59:00|5953.37|5915.37|5954.48|5916.48|5954.48|5916.48|5953.23|5915.23|10
1608591550000|2020-12-21 22:59:10|5954.63|5916.63|5955.67|5917.67|5955.68|5917.68|5954.63|5916.63|10
1608591560000|2020-12-21 22:59:20|5955.48|5917.48|5957.11|5919.11|5957.11|5919.11|5955.48|5917.48|10
1608591570000|2020-12-21 22:59:30|5958.26|5920.26|5960.95|5922.95|5961.52|5923.52|5958.26|5920.26|10
1608591580000|2020-12-21 22:59:40|5960.85|5922.85|5958.14|5920.14|5960.85|5922.85|5958.14|5920.14|10
1608591590000|2020-12-21 22:59:50|5958.02|5920.02|5957.23|5919.23|5958.02|5920.02|5957.22|5919.22|9
1608591600000|2020-12-21 23:00:00|5957.74|5919.74|5958.83|5920.83|5958.83|5920.83|5956.93|5918.93|10
1608591610000|2020-12-21 23:00:10|5959.38|5921.38|5962.78|5924.78|5962.78|5924.78|5959.38|5921.38|10
1608591620000|2020-12-21 23:00:20|5962.65|5924.65|5964.55|5926.55|5964.55|5926.55|5962.55|5924.55|10
1608591630000|2020-12-21 23:00:30|5964.82|5926.82|5965.21|5927.21|5965.21|5927.21|5964.82|5926.82|10
1608591640000|2020-12-21 23:00:40|5965.1|5927.1|5965.04|5927.04|5965.33|5927.33|5965.04|5927.04|7
1608591650000|2020-12-21 23:00:50|5965.26|5927.26|5964.71|5926.71|5965.4|5927.4|5964.71|5926.71|10
1608591660000|2020-12-21 23:01:00|5964.56|5926.56|5964.43|5926.43|5964.57|5926.57|5964.23|5926.23|10
1608591670000|2020-12-21 23:01:10|5964.33|5926.33|5963.69|5925.69|5964.33|5926.33|5963.63|5925.63|9
1608591680000|2020-12-21 23:01:20|5963.52|5925.52|5964.37|5926.37|5964.39|5926.39|5963.52|5925.52|9
1608591690000|2020-12-21 23:01:30|5964.45|5926.45|5965.24|5927.24|5965.24|5927.24|5964.35|5926.35|7
1608591700000|2020-12-21 23:01:40|5965.27|5927.27|5964.67|5926.67|5965.27|5927.27|5964.67|5926.67|10
1608591710000|2020-12-21 23:01:50|5964.65|5926.65|5965.43|5927.43|5965.51|5927.51|5964.65|5926.65|10
1608591720000|2020-12-21 23:02:00|5965.34|5927.34|5965.62|5927.62|5965.79|5927.79|5965.34|5927.34|9
1608591730000|2020-12-21 23:02:10|5965.35|5927.35|5964.42|5926.42|5965.45|5927.45|5964.42|5926.42|9
1608591740000|2020-12-21 23:02:20|5964.54|5926.54|5965.29|5927.29|5965.51|5927.51|5964.53|5926.53|9
1608591750000|2020-12-21 23:02:30|5965.22|5927.22|5965.5|5927.5|5965.5|5927.5|5965.09|5927.09|9
1608591760000|2020-12-21 23:02:40|5965.36|5927.36|5965.97|5927.97|5965.97|5927.97|5965.32|5927.32|10
1608591770000|2020-12-21 23:02:50|5965.96|5927.96|5965.98|5927.98|5966.3|5928.3|5965.95|5927.95|10
1608591780000|2020-12-21 23:03:00|5966.19|5928.19|5965.48|5927.48|5966.55|5928.55|5965.48|5927.48|10
1608591790000|2020-12-21 23:03:10|5965.56|5927.56|5965.1|5927.1|5965.75|5927.75|5965.1|5927.1|10
1608591800000|2020-12-21 23:03:20|5965.19|5927.19|5965.71|5927.71|5965.82|5927.82|5965.19|5927.19|7
1608591810000|2020-12-21 23:03:30|5965.55|5927.55|5964.69|5926.69|5965.7|5927.7|5964.69|5926.69|10
1608591820000|2020-12-21 23:03:40|5964.53|5926.53|5964.21|5926.21|5964.71|5926.71|5964.21|5926.21|9
1608591830000|2020-12-21 23:03:50|5964.19|5926.19|5963.72|5925.72|5964.3|5926.3|5963.72|5925.72|10
1608591840000|2020-12-21 23:04:00|5963.73|5925.73|5963.93|5925.93|5964.16|5926.16|5963.73|5925.73|10
1608591850000|2020-12-21 23:04:10|5963.91|5925.91|5963.81|5925.81|5964.13|5926.13|5963.77|5925.77|10
1608591860000|2020-12-21 23:04:20|5963.75|5925.75|5963.32|5925.32|5963.79|5925.79|5963.22|5925.22|10
1608591870000|2020-12-21 23:04:30|5963.46|5925.46|5962.85|5924.85|5963.46|5925.46|5962.72|5924.72|10
1608591880000|2020-12-21 23:04:40|5962.83|5924.83|5961.4|5923.4|5962.83|5924.83|5961.4|5923.4|10
1608591890000|2020-12-21 23:04:50|5961.22|5923.22|5960.15|5922.15|5961.22|5923.22|5960.15|5922.15|8
1608591900000|2020-12-21 23:05:00|5959.57|5921.57|5958.37|5920.37|5959.59|5921.59|5958.28|5920.28|10
1608591910000|2020-12-21 23:05:10|5958.11|5920.11|5960.01|5922.01|5960.01|5922.01|5957.98|5919.98|10
1608591920000|2020-12-21 23:05:20|5960.06|5922.06|5960.93|5922.93|5961.06|5923.06|5960.06|5922.06|10
1608591930000|2020-12-21 23:05:30|5960.69|5922.69|5959.94|5921.94|5960.93|5922.93|5959.94|5921.94|9
1608591940000|2020-12-21 23:05:40|5959.77|5921.77|5958.41|5920.41|5959.78|5921.78|5958.41|5920.41|8
1608591950000|2020-12-21 23:05:50|5958.44|5920.44|5958.77|5920.77|5958.77|5920.77|5958.37|5920.37|9
1608591960000|2020-12-21 23:06:00|5958.79|5920.79|5959.88|5921.88|5959.88|5921.88|5958.49|5920.49|10
1608591970000|2020-12-21 23:06:10|5960.01|5922.01|5961.03|5923.03|5961.03|5923.03|5960.01|5922.01|10
1608591980000|2020-12-21 23:06:20|5960.97|5922.97|5960.39|5922.39|5961.14|5923.14|5960.39|5922.39|9
1608591990000|2020-12-21 23:06:30|5960.07|5922.07|5959.52|5921.52|5960.07|5922.07|5959.52|5921.52|8
1608592000000|2020-12-21 23:06:40|5959.39|5921.39|5958.85|5920.85|5959.39|5921.39|5958.85|5920.85|10
1608592010000|2020-12-21 23:06:50|5958.68|5920.68|5958.94|5920.94|5958.94|5920.94|5958.46|5920.46|8
1608592020000|2020-12-21 23:07:00|5959.08|5921.08|5958.84|5920.84|5959.16|5921.16|5958.84|5920.84|9
1608592030000|2020-12-21 23:07:10|5958.71|5920.71|5957.47|5919.47|5958.71|5920.71|5957.29|5919.29|9
1608592040000|2020-12-21 23:07:20|5957.39|5919.39|5957.17|5919.17|5957.65|5919.65|5957.17|5919.17|8
1608592050000|2020-12-21 23:07:30|5957.31|5919.31|5955.99|5917.99|5957.31|5919.31|5955.99|5917.99|10
1608592060000|2020-12-21 23:07:40|5955.95|5917.95|5955.55|5917.55|5955.95|5917.95|5955.45|5917.45|9
1608592070000|2020-12-21 23:07:50|5955.16|5917.16|5949.62|5911.62|5955.16|5917.16|5949.62|5911.62|10
1608592080000|2020-12-21 23:08:00|5949.48|5911.48|5948.01|5910.01|5949.55|5911.55|5947.49|5909.49|10
1608592090000|2020-12-21 23:08:10|5948.11|5910.11|5948.39|5910.39|5948.44|5910.44|5948.09|5910.09|10
1608592100000|2020-12-21 23:08:20|5948.44|5910.44|5948.18|5910.18|5948.44|5910.44|5948.04|5910.04|9
1608592110000|2020-12-21 23:08:30|5948.21|5910.21|5947.41|5909.41|5948.21|5910.21|5947.41|5909.41|10
1608592120000|2020-12-21 23:08:40|5947.29|5909.29|5945.98|5907.98|5947.29|5909.29|5945.98|5907.98|10
1608592130000|2020-12-21 23:08:50|5946.09|5908.09|5945.74|5907.74|5946.09|5908.09|5945.43|5907.43|9
1608592140000|2020-12-21 23:09:00|5945.88|5907.88|5946.15|5908.15|5946.28|5908.28|5945.88|5907.88|7
1608592150000|2020-12-21 23:09:10|5946.18|5908.18|5946.53|5908.53|5946.53|5908.53|5946.12|5908.12|9
1608592160000|2020-12-21 23:09:20|5946.42|5908.42|5946.54|5908.54|5946.56|5908.56|5946.2|5908.2|9
1608592170000|2020-12-21 23:09:30|5946.51|5908.51|5946.08|5908.08|5946.67|5908.67|5946.03|5908.03|10
1608592180000|2020-12-21 23:09:40|5946.05|5908.05|5946.31|5908.31|5946.32|5908.32|5945.93|5907.93|10
1608592190000|2020-12-21 23:09:50|5946.2|5908.2|5946.98|5908.98|5946.98|5908.98|5946.2|5908.2|10
1608592200000|2020-12-21 23:10:00|5947.08|5909.08|5946.41|5908.41|5947.08|5909.08|5946.41|5908.41|9
1608592210000|2020-12-21 23:10:10|5946.45|5908.45|5945.73|5907.73|5946.45|5908.45|5945.7|5907.7|10
1608592220000|2020-12-21 23:10:20|5945.74|5907.74|5945.56|5907.56|5945.74|5907.74|5945.49|5907.49|8
1608592230000|2020-12-21 23:10:30|5945.43|5907.43|5944.84|5906.84|5945.43|5907.43|5944.83|5906.83|9
1608592240000|2020-12-21 23:10:40|5944.28|5906.28|5943.94|5905.94|5944.28|5906.28|5943.88|5905.88|10
1608592250000|2020-12-21 23:10:50|5944.16|5906.16|5943.45|5905.45|5944.16|5906.16|5943.45|5905.45|8
1608592260000|2020-12-21 23:11:00|5943.41|5905.41|5944.04|5906.04|5944.05|5906.05|5943.36|5905.36|9
1608592270000|2020-12-21 23:11:10|5944.07|5906.07|5944.95|5906.95|5945.08|5907.08|5944.07|5906.07|10
1608592280000|2020-12-21 23:11:20|5944.91|5906.91|5943.47|5905.47|5944.91|5906.91|5943.47|5905.47|8
1608592290000|2020-12-21 23:11:30|5943.36|5905.36|5942.82|5904.82|5943.53|5905.53|5942.82|5904.82|9
1608592300000|2020-12-21 23:11:40|5942.71|5904.71|5943.13|5905.13|5943.13|5905.13|5942.71|5904.71|10
1608592310000|2020-12-21 23:11:50|5943.12|5905.12|5942.76|5904.76|5943.12|5905.12|5942.65|5904.65|8
1608592320000|2020-12-21 23:12:00|5943.05|5905.05|5942.97|5904.97|5943.18|5905.18|5942.83|5904.83|9
1608592330000|2020-12-21 23:12:10|5942.99|5904.99|5942.87|5904.87|5943.37|5905.37|5942.84|5904.84|10
1608592340000|2020-12-21 23:12:20|5942.82|5904.82|5943.08|5905.08|5943.28|5905.28|5942.82|5904.82|10
1608592350000|2020-12-21 23:12:30|5943.02|5905.02|5943.02|5905.02|5943.2|5905.2|5943|5905|8
1608592360000|2020-12-21 23:12:40|5943.01|5905.01|5943.33|5905.33|5943.33|5905.33|5943.01|5905.01|9
1608592370000|2020-12-21 23:12:50|5943.34|5905.34|5943.02|5905.02|5943.34|5905.34|5943.02|5905.02|9
1608592380000|2020-12-21 23:13:00|5942.1|5904.1|5942.21|5904.21|5942.48|5904.48|5942.1|5904.1|9
1608592390000|2020-12-21 23:13:10|5941.95|5903.95|5940.12|5902.12|5942.22|5904.22|5940.12|5902.12|10
1608592400000|2020-12-21 23:13:20|5940.08|5902.08|5933.19|5895.19|5940.08|5902.08|5933.19|5895.19|10
1608592410000|2020-12-21 23:13:30|5932.74|5894.74|5931.34|5893.34|5933.03|5895.03|5931.34|5893.34|10
1608592420000|2020-12-21 23:13:40|5931.61|5893.61|5932.21|5894.21|5932.45|5894.45|5931.52|5893.52|10
1608592430000|2020-12-21 23:13:50|5932.13|5894.13|5932.38|5894.38|5932.38|5894.38|5932.04|5894.04|10
1608592440000|2020-12-21 23:14:00|5932.33|5894.33|5934.02|5896.02|5934.02|5896.02|5932.33|5894.33|9
1608592450000|2020-12-21 23:14:10|5934.36|5896.36|5933.65|5895.65|5934.48|5896.48|5933.65|5895.65|9
1608592460000|2020-12-21 23:14:20|5933.54|5895.54|5933.08|5895.08|5933.54|5895.54|5933.01|5895.01|10
1608592470000|2020-12-21 23:14:30|5933.03|5895.03|5932.56|5894.56|5933.03|5895.03|5932.46|5894.46|10
1608592480000|2020-12-21 23:14:40|5932.65|5894.65|5930.82|5892.82|5932.65|5894.65|5930.82|5892.82|10
1608592490000|2020-12-21 23:14:50|5930.67|5892.67|5928.88|5890.88|5930.67|5892.67|5928.88|5890.88|10
1608592500000|2020-12-21 23:15:00|5928.67|5890.67|5928.43|5890.43|5928.71|5890.71|5928.42|5890.42|10
1608592510000|2020-12-21 23:15:10|5928.41|5890.41|5928.73|5890.73|5928.73|5890.73|5928.29|5890.29|10
1608592520000|2020-12-21 23:15:20|5928.64|5890.64|5928.77|5890.77|5929.41|5891.41|5928.58|5890.58|10
1608592530000|2020-12-21 23:15:30|5928.84|5890.84|5932.02|5894.02|5932.02|5894.02|5928.81|5890.81|10
1608592540000|2020-12-21 23:15:40|5932.39|5894.39|5933.59|5895.59|5933.91|5895.91|5932.39|5894.39|9
1608592550000|2020-12-21 23:15:50|5933.31|5895.31|5932.55|5894.55|5933.38|5895.38|5932.47|5894.47|10
1608592560000|2020-12-21 23:16:00|5932.51|5894.51|5931.61|5893.61|5932.51|5894.51|5931.61|5893.61|10
1608592570000|2020-12-21 23:16:10|5931.57|5893.57|5930.81|5892.81|5931.57|5893.57|5930.81|5892.81|9
1608592580000|2020-12-21 23:16:20|5930.73|5892.73|5929.9|5891.9|5930.73|5892.73|5929.77|5891.77|10
1608592590000|2020-12-21 23:16:30|5929.79|5891.79|5930.48|5892.48|5930.48|5892.48|5929.79|5891.79|10
1608592600000|2020-12-21 23:16:40|5930.31|5892.31|5929.69|5891.69|5930.31|5892.31|5929.69|5891.69|9
1608592610000|2020-12-21 23:16:50|5929.33|5891.33|5929.07|5891.07|5929.38|5891.38|5928.83|5890.83|10
1608592620000|2020-12-21 23:17:00|5929.01|5891.01|5928.12|5890.12|5929.17|5891.17|5928.12|5890.12|9
1608592630000|2020-12-21 23:17:10|5928.24|5890.24|5928.85|5890.85|5929.17|5891.17|5928.24|5890.24|10
1608592640000|2020-12-21 23:17:20|5928.94|5890.94|5927.79|5889.79|5928.94|5890.94|5927.79|5889.79|9
1608592650000|2020-12-21 23:17:30|5927.54|5889.54|5924.95|5886.95|5927.54|5889.54|5924.95|5886.95|10
1608592660000|2020-12-21 23:17:40|5924.94|5886.94|5923.03|5885.03|5924.94|5886.94|5923.03|5885.03|10
1608592670000|2020-12-21 23:17:50|5923.08|5885.08|5921.93|5883.93|5923.08|5885.08|5921.84|5883.84|10
1608592680000|2020-12-21 23:18:00|5922.19|5884.19|5921.37|5883.37|5922.19|5884.19|5921.28|5883.28|9
1608592690000|2020-12-21 23:18:10|5921.36|5883.36|5922.02|5884.02|5922.84|5884.84|5921.27|5883.27|10
1608592700000|2020-12-21 23:18:20|5922.04|5884.04|5922.29|5884.29|5922.39|5884.39|5921.97|5883.97|10
1608592710000|2020-12-21 23:18:30|5922.15|5884.15|5922.61|5884.61|5922.63|5884.63|5921.98|5883.98|10
1608592720000|2020-12-21 23:18:40|5922.67|5884.67|5922.43|5884.43|5923.09|5885.09|5922.43|5884.43|10
1608592730000|2020-12-21 23:18:50|5922.46|5884.46|5922.1|5884.1|5922.46|5884.46|5922.1|5884.1|10
1608592740000|2020-12-21 23:19:00|5922.18|5884.18|5922.71|5884.71|5922.86|5884.86|5922.18|5884.18|9
1608592750000|2020-12-21 23:19:10|5922.64|5884.64|5922.51|5884.51|5923.11|5885.11|5922.51|5884.51|9
1608592760000|2020-12-21 23:19:20|5922.37|5884.37|5922.89|5884.89|5922.91|5884.91|5921.98|5883.98|9
1608592770000|2020-12-21 23:19:30|5922.87|5884.87|5924.45|5886.45|5924.45|5886.45|5922.86|5884.86|9
1608592780000|2020-12-21 23:19:40|5924.76|5886.76|5925.24|5887.24|5925.34|5887.34|5924.76|5886.76|9
1608592790000|2020-12-21 23:19:50|5924.97|5886.97|5924.95|5886.95|5925.02|5887.02|5924.79|5886.79|10
1608592800000|2020-12-21 23:20:00|5924.81|5886.81|5924.89|5886.89|5924.89|5886.89|5924.65|5886.65|9
1608592810000|2020-12-21 23:20:10|5924.84|5886.84|5924.9|5886.9|5924.92|5886.92|5924.76|5886.76|9
1608592820000|2020-12-21 23:20:20|5924.86|5886.86|5924.93|5886.93|5925|5887|5924.77|5886.77|10
1608592830000|2020-12-21 23:20:30|5924.56|5886.56|5923.89|5885.89|5924.56|5886.56|5923.85|5885.85|9
1608592840000|2020-12-21 23:20:40|5923.88|5885.88|5923.27|5885.27|5923.88|5885.88|5923.27|5885.27|8
1608592850000|2020-12-21 23:20:50|5923.37|5885.37|5923.59|5885.59|5923.64|5885.64|5923.27|5885.27|10
1608592860000|2020-12-21 23:21:00|5923.57|5885.57|5924.31|5886.31|5924.35|5886.35|5923.57|5885.57|10
1608592870000|2020-12-21 23:21:10|5924.46|5886.46|5924.89|5886.89|5925|5887|5924.46|5886.46|10
1608592880000|2020-12-21 23:21:20|5924.81|5886.81|5925.01|5887.01|5925.01|5887.01|5924.66|5886.66|9
1608592890000|2020-12-21 23:21:30|5924.93|5886.93|5925.35|5887.35|5925.35|5887.35|5924.93|5886.93|9
1608592900000|2020-12-21 23:21:40|5925.53|5887.53|5927.05|5889.05|5927.05|5889.05|5925.53|5887.53|9
1608592910000|2020-12-21 23:21:50|5927.06|5889.06|5928.64|5890.64|5928.64|5890.64|5927.06|5889.06|10
1608592920000|2020-12-21 23:22:00|5928.82|5890.82|5930|5892|5930.09|5892.09|5928.72|5890.72|7
1608592930000|2020-12-21 23:22:10|5930.39|5892.39|5930.28|5892.28|5930.39|5892.39|5930.05|5892.05|8
1608592940000|2020-12-21 23:22:20|5930.25|5892.25|5929.82|5891.82|5930.25|5892.25|5929.82|5891.82|10
1608592950000|2020-12-21 23:22:30|5929.85|5891.85|5929.14|5891.14|5929.98|5891.98|5929.14|5891.14|9
1608592960000|2020-12-21 23:22:40|5929.22|5891.22|5927.68|5889.68|5929.22|5891.22|5927.62|5889.62|10
1608592970000|2020-12-21 23:22:50|5927.7|5889.7|5927.26|5889.26|5928.08|5890.08|5927.26|5889.26|9
1608592980000|2020-12-21 23:23:00|5927.45|5889.45|5926.51|5888.51|5927.45|5889.45|5926.51|5888.51|10
1608592990000|2020-12-21 23:23:10|5925.9|5887.9|5925.65|5887.65|5925.9|5887.9|5925.31|5887.31|9
1608593000000|2020-12-21 23:23:20|5925.71|5887.71|5925.69|5887.69|5925.71|5887.71|5925.44|5887.44|10
1608593010000|2020-12-21 23:23:30|5925.7|5887.7|5926.45|5888.45|5926.48|5888.48|5925.56|5887.56|10
1608593020000|2020-12-21 23:23:40|5926.56|5888.56|5927.1|5889.1|5927.1|5889.1|5926.56|5888.56|9
1608593030000|2020-12-21 23:23:50|5927.25|5889.25|5929|5891|5929|5891|5927.25|5889.25|10
1608593040000|2020-12-21 23:24:00|5929.03|5891.03|5929.96|5891.96|5929.96|5891.96|5929.03|5891.03|10
1608593050000|2020-12-21 23:24:10|5929.95|5891.95|5931.45|5893.45|5931.47|5893.47|5929.95|5891.95|9
1608593060000|2020-12-21 23:24:20|5931.68|5893.68|5931.37|5893.37|5931.74|5893.74|5931.37|5893.37|9
1608593070000|2020-12-21 23:24:30|5931.19|5893.19|5930.04|5892.04|5931.19|5893.19|5930.04|5892.04|9
1608593080000|2020-12-21 23:24:40|5930.06|5892.06|5929.39|5891.39|5930.14|5892.14|5929.39|5891.39|10
1608593090000|2020-12-21 23:24:50|5929.36|5891.36|5929.12|5891.12|5929.36|5891.36|5928.96|5890.96|10
1608593100000|2020-12-21 23:25:00|5929.16|5891.16|5928.93|5890.93|5929.16|5891.16|5928.83|5890.83|9
1608593110000|2020-12-21 23:25:10|5929.32|5891.32|5930.24|5892.24|5930.24|5892.24|5929.32|5891.32|9
1608593120000|2020-12-21 23:25:20|5930.22|5892.22|5930.65|5892.65|5930.65|5892.65|5930.09|5892.09|9
1608593130000|2020-12-21 23:25:30|5930.67|5892.67|5931.03|5893.03|5931.03|5893.03|5930.45|5892.45|10
1608593140000|2020-12-21 23:25:40|5931.31|5893.31|5932.62|5894.62|5932.62|5894.62|5931.31|5893.31|10
1608593150000|2020-12-21 23:25:50|5932.91|5894.91|5932.96|5894.96|5933.05|5895.05|5932.65|5894.65|10
1608593160000|2020-12-21 23:26:00|5932.91|5894.91|5933.37|5895.37|5933.37|5895.37|5932.91|5894.91|9
1608593170000|2020-12-21 23:26:10|5933.36|5895.36|5934.54|5896.54|5934.54|5896.54|5933.36|5895.36|8
1608593180000|2020-12-21 23:26:20|5934.59|5896.59|5938.28|5900.28|5938.28|5900.28|5934.5|5896.5|10
1608593190000|2020-12-21 23:26:30|5938.49|5900.49|5939.17|5901.17|5939.54|5901.54|5938.49|5900.49|8
1608593200000|2020-12-21 23:26:40|5939|5901|5939.54|5901.54|5939.77|5901.77|5939|5901|10
1608593210000|2020-12-21 23:26:50|5939.46|5901.46|5939.67|5901.67|5939.69|5901.69|5939.18|5901.18|8
1608593220000|2020-12-21 23:27:00|5939.86|5901.86|5939.31|5901.31|5939.87|5901.87|5939.31|5901.31|9
1608593230000|2020-12-21 23:27:10|5939.27|5901.27|5938.79|5900.79|5939.27|5901.27|5938.79|5900.79|9
1608593240000|2020-12-21 23:27:20|5938.75|5900.75|5938.52|5900.52|5938.85|5900.85|5938.51|5900.51|10
1608593250000|2020-12-21 23:27:30|5938.38|5900.38|5938.04|5900.04|5938.47|5900.47|5937.67|5899.67|9
1608593260000|2020-12-21 23:27:40|5938.13|5900.13|5939.07|5901.07|5939.12|5901.12|5938.13|5900.13|8
1608593270000|2020-12-21 23:27:50|5939.16|5901.16|5939.61|5901.61|5939.71|5901.71|5939.16|5901.16|10
1608593280000|2020-12-21 23:28:00|5939.67|5901.67|5940.23|5902.23|5940.32|5902.32|5939.67|5901.67|8
1608593290000|2020-12-21 23:28:10|5940.14|5902.14|5940.75|5902.75|5940.77|5902.77|5940.14|5902.14|9
1608593300000|2020-12-21 23:28:20|5940.77|5902.77|5940.88|5902.88|5940.89|5902.89|5940.71|5902.71|8
1608593310000|2020-12-21 23:28:30|5940.78|5902.78|5940.14|5902.14|5940.92|5902.92|5940.14|5902.14|9
1608593320000|2020-12-21 23:28:40|5940.29|5902.29|5939.3|5901.3|5940.66|5902.66|5939.3|5901.3|10
1608593330000|2020-12-21 23:28:50|5939.11|5901.11|5937.21|5899.21|5939.11|5901.11|5937.21|5899.21|10
1608593340000|2020-12-21 23:29:00|5937.14|5899.14|5935.8|5897.8|5937.14|5899.14|5935.8|5897.8|10
1608593350000|2020-12-21 23:29:10|5936.01|5898.01|5935.1|5897.1|5936.04|5898.04|5935.1|5897.1|10
1608593360000|2020-12-21 23:29:20|5935.07|5897.07|5934.79|5896.79|5935.17|5897.17|5934.75|5896.75|10
1608593370000|2020-12-21 23:29:30|5934.95|5896.95|5935.55|5897.55|5935.55|5897.55|5934.95|5896.95|8
1608593380000|2020-12-21 23:29:40|5935.68|5897.68|5935.57|5897.57|5935.92|5897.92|5935.57|5897.57|10
1608593390000|2020-12-21 23:29:50|5935.7|5897.7|5935.03|5897.03|5935.7|5897.7|5934.74|5896.74|10
1608593400000|2020-12-21 23:30:00|5934.99|5896.99|5934.97|5896.97|5935.22|5897.22|5934.93|5896.93|8
1608593410000|2020-12-21 23:30:10|5935.06|5897.06|5934.27|5896.27|5935.06|5897.06|5934.27|5896.27|9
1608593420000|2020-12-21 23:30:20|5934.2|5896.2|5933.94|5895.94|5934.2|5896.2|5933.94|5895.94|8
1608593430000|2020-12-21 23:30:30|5933.85|5895.85|5931.8|5893.8|5933.93|5895.93|5931.75|5893.75|10
1608593440000|2020-12-21 23:30:40|5931.82|5893.82|5931.55|5893.55|5932|5894|5931.48|5893.48|10
1608593450000|2020-12-21 23:30:50|5931.28|5893.28|5930.8|5892.8|5931.28|5893.28|5930.8|5892.8|9
1608593460000|2020-12-21 23:31:00|5930.78|5892.78|5930.69|5892.69|5930.84|5892.84|5930.69|5892.69|7
1608593470000|2020-12-21 23:31:10|5930.67|5892.67|5930|5892|5930.67|5892.67|5930|5892|9
1608593480000|2020-12-21 23:31:20|5929.93|5891.93|5929.84|5891.84|5929.96|5891.96|5929.84|5891.84|8
1608593490000|2020-12-21 23:31:30|5929.92|5891.92|5929.62|5891.62|5929.93|5891.93|5929.62|5891.62|7
1608593500000|2020-12-21 23:31:40|5929.47|5891.47|5928.87|5890.87|5929.47|5891.47|5928.87|5890.87|9
1608593510000|2020-12-21 23:31:50|5928.75|5890.75|5927.3|5889.3|5928.75|5890.75|5927.3|5889.3|10
1608593520000|2020-12-21 23:32:00|5927.26|5889.26|5927.9|5889.9|5928.11|5890.11|5927.26|5889.26|10
1608593530000|2020-12-21 23:32:10|5927.92|5889.92|5926.99|5888.99|5927.92|5889.92|5926.99|5888.99|7
1608593540000|2020-12-21 23:32:20|5927.12|5889.12|5926.9|5888.9|5927.13|5889.13|5926.87|5888.87|7
1608593550000|2020-12-21 23:32:30|5926.89|5888.89|5926.4|5888.4|5926.89|5888.89|5926.1|5888.1|10
1608593560000|2020-12-21 23:32:40|5926.36|5888.36|5925.95|5887.95|5926.36|5888.36|5925.95|5887.95|10
1608593570000|2020-12-21 23:32:50|5925.8|5887.8|5925.39|5887.39|5926.03|5888.03|5925.39|5887.39|9
1608593580000|2020-12-21 23:33:00|5925.43|5887.43|5925.14|5887.14|5925.49|5887.49|5925.14|5887.14|10
1608593590000|2020-12-21 23:33:10|5925.11|5887.11|5924.92|5886.92|5925.16|5887.16|5924.86|5886.86|8
1608593600000|2020-12-21 23:33:20|5924.54|5886.54|5922.19|5884.19|5924.54|5886.54|5922.19|5884.19|9
1608593610000|2020-12-21 23:33:30|5921.7|5883.7|5920.24|5882.24|5921.7|5883.7|5920.15|5882.15|10
1608593620000|2020-12-21 23:33:40|5920.23|5882.23|5920.87|5882.87|5920.87|5882.87|5919.82|5881.82|9
1608593630000|2020-12-21 23:33:50|5920.78|5882.78|5922.01|5884.01|5922.02|5884.02|5920.35|5882.35|10
1608593640000|2020-12-21 23:34:00|5921.73|5883.73|5921.94|5883.94|5921.94|5883.94|5921.49|5883.49|9
1608593650000|2020-12-21 23:34:10|5921.98|5883.98|5920.9|5882.9|5922.06|5884.06|5920.9|5882.9|10
1608593660000|2020-12-21 23:34:20|5920.68|5882.68|5919.04|5881.04|5920.68|5882.68|5919.04|5881.04|8
1608593670000|2020-12-21 23:34:30|5918.81|5880.81|5917.56|5879.56|5918.81|5880.81|5917.55|5879.55|9
1608593680000|2020-12-21 23:34:40|5917.6|5879.6|5917.26|5879.26|5917.89|5879.89|5917.26|5879.26|8
1608593690000|2020-12-21 23:34:50|5917.21|5879.21|5916.81|5878.81|5917.32|5879.32|5916.81|5878.81|10
1608593700000|2020-12-21 23:35:00|5916.58|5878.58|5906.91|5868.91|5916.58|5878.58|5906.91|5868.91|10
1608593710000|2020-12-21 23:35:10|5905.67|5867.67|5900.1|5862.1|5905.67|5867.67|5899.47|5861.47|10
1608593720000|2020-12-21 23:35:20|5900.12|5862.12|5899.53|5861.53|5900.12|5862.12|5899.17|5861.17|10
1608593730000|2020-12-21 23:35:30|5899.52|5861.52|5902.09|5864.09|5902.09|5864.09|5899.52|5861.52|9
1608593740000|2020-12-21 23:35:40|5902.07|5864.07|5904.72|5866.72|5904.81|5866.81|5902.05|5864.05|10
1608593750000|2020-12-21 23:35:50|5904.9|5866.9|5905.82|5867.82|5906.18|5868.18|5904.88|5866.88|10
1608593760000|2020-12-21 23:36:00|5905.65|5867.65|5904.2|5866.2|5905.65|5867.65|5904.2|5866.2|9
1608593770000|2020-12-21 23:36:10|5904.06|5866.06|5901.77|5863.77|5904.06|5866.06|5901.77|5863.77|10
1608593780000|2020-12-21 23:36:20|5901.44|5863.44|5900.03|5862.03|5901.54|5863.54|5900.02|5862.02|10
1608593790000|2020-12-21 23:36:30|5899.98|5861.98|5899.37|5861.37|5900.07|5862.07|5899.3|5861.3|10
1608593800000|2020-12-21 23:36:40|5899.13|5861.13|5898.99|5860.99|5899.51|5861.51|5898.97|5860.97|9
1608593810000|2020-12-21 23:36:50|5898.83|5860.83|5899.17|5861.17|5899.17|5861.17|5898.71|5860.71|9
1608593820000|2020-12-21 23:37:00|5899.41|5861.41|5899.67|5861.67|5900.03|5862.03|5899.41|5861.41|10
1608593830000|2020-12-21 23:37:10|5900.1|5862.1|5900.64|5862.64|5900.69|5862.69|5900.08|5862.08|8
1608593840000|2020-12-21 23:37:20|5900.66|5862.66|5900.58|5862.58|5900.79|5862.79|5900.43|5862.43|9
1608593850000|2020-12-21 23:37:30|5900.66|5862.66|5900.59|5862.59|5900.78|5862.78|5900.59|5862.59|8
1608593860000|2020-12-21 23:37:40|5901|5863|5902.9|5864.9|5902.9|5864.9|5900.94|5862.94|10
1608593870000|2020-12-21 23:37:50|5903.05|5865.05|5902.95|5864.95|5903.47|5865.47|5902.95|5864.95|10
1608593880000|2020-12-21 23:38:00|5902.92|5864.92|5902.41|5864.41|5902.92|5864.92|5902.39|5864.39|10
1608593890000|2020-12-21 23:38:10|5902.56|5864.56|5902.7|5864.7|5902.7|5864.7|5902.54|5864.54|8
1608593900000|2020-12-21 23:38:20|5902.77|5864.77|5903.65|5865.65|5903.71|5865.71|5902.77|5864.77|10
1608593910000|2020-12-21 23:38:30|5903.8|5865.8|5905.28|5867.28|5905.28|5867.28|5903.8|5865.8|9
1608593920000|2020-12-21 23:38:40|5905.26|5867.26|5905.88|5867.88|5905.88|5867.88|5905.08|5867.08|10
1608593930000|2020-12-21 23:38:50|5905.95|5867.95|5906.94|5868.94|5907.01|5869.01|5905.89|5867.89|10
1608593940000|2020-12-21 23:39:00|5906.92|5868.92|5906.81|5868.81|5907.13|5869.13|5906.68|5868.68|9
1608593950000|2020-12-21 23:39:10|5906.64|5868.64|5906.5|5868.5|5906.93|5868.93|5906.5|5868.5|10
1608593960000|2020-12-21 23:39:20|5906.31|5868.31|5905.5|5867.5|5906.31|5868.31|5905.45|5867.45|10
1608593970000|2020-12-21 23:39:30|5905.31|5867.31|5903.98|5865.98|5905.31|5867.31|5903.98|5865.98|10
1608593980000|2020-12-21 23:39:40|5903.94|5865.94|5903.49|5865.49|5903.94|5865.94|5903.47|5865.47|9
1608593990000|2020-12-21 23:39:50|5903.47|5865.47|5903.36|5865.36|5903.69|5865.69|5903.36|5865.36|10
1608594000000|2020-12-21 23:40:00|5903.74|5865.74|5903.26|5865.26|5903.74|5865.74|5902.98|5864.98|9
1608594010000|2020-12-21 23:40:10|5903.29|5865.29|5903.64|5865.64|5903.7|5865.7|5903.2|5865.2|8
1608594020000|2020-12-21 23:40:20|5903.7|5865.7|5903.86|5865.86|5903.86|5865.86|5903.67|5865.67|9
1608594030000|2020-12-21 23:40:30|5903.82|5865.82|5904.2|5866.2|5904.2|5866.2|5903.82|5865.82|7
1608594040000|2020-12-21 23:40:40|5904.1|5866.1|5904.23|5866.23|5904.23|5866.23|5903.53|5865.53|9
1608594050000|2020-12-21 23:40:50|5904.06|5866.06|5904.85|5866.85|5904.85|5866.85|5904.06|5866.06|8
1608594060000|2020-12-21 23:41:00|5905.2|5867.2|5907.07|5869.07|5907.07|5869.07|5905.2|5867.2|10
1608594070000|2020-12-21 23:41:10|5906.86|5868.86|5907.5|5869.5|5907.7|5869.7|5906.86|5868.86|9
1608594080000|2020-12-21 23:41:20|5907.39|5869.39|5905.98|5867.98|5907.5|5869.5|5905.98|5867.98|10
1608594090000|2020-12-21 23:41:30|5905.51|5867.51|5904.16|5866.16|5905.7|5867.7|5904.16|5866.16|10
1608594100000|2020-12-21 23:41:40|5904.11|5866.11|5902|5864|5904.11|5866.11|5902|5864|9
1608594110000|2020-12-21 23:41:50|5901.91|5863.91|5902.09|5864.09|5902.09|5864.09|5901.54|5863.54|10
1608594120000|2020-12-21 23:42:00|5902.06|5864.06|5901.75|5863.75|5902.07|5864.07|5901.46|5863.46|10
1608594130000|2020-12-21 23:42:10|5902.28|5864.28|5900.72|5862.72|5902.28|5864.28|5900.72|5862.72|10
1608594140000|2020-12-21 23:42:20|5900.39|5862.39|5899.53|5861.53|5900.39|5862.39|5899.52|5861.52|8
1608594150000|2020-12-21 23:42:30|5899.59|5861.59|5899.17|5861.17|5899.67|5861.67|5899.15|5861.15|10
1608594160000|2020-12-21 23:42:40|5898.94|5860.94|5898.32|5860.32|5899.02|5861.02|5898.32|5860.32|9
1608594170000|2020-12-21 23:42:50|5898.13|5860.13|5896.93|5858.93|5898.13|5860.13|5896.93|5858.93|10
1608594180000|2020-12-21 23:43:00|5896.76|5858.76|5895.68|5857.68|5896.76|5858.76|5895.56|5857.56|10
1608594190000|2020-12-21 23:43:10|5895.76|5857.76|5896.35|5858.35|5896.35|5858.35|5895.76|5857.76|9
1608594200000|2020-12-21 23:43:20|5896.44|5858.44|5898.08|5860.08|5898.08|5860.08|5896.44|5858.44|9
1608594210000|2020-12-21 23:43:30|5898.09|5860.09|5897.87|5859.87|5898.25|5860.25|5897.74|5859.74|9
1608594220000|2020-12-21 23:43:40|5897.8|5859.8|5897.53|5859.53|5897.8|5859.8|5897.48|5859.48|10
1608594230000|2020-12-21 23:43:50|5897.57|5859.57|5897.32|5859.32|5897.57|5859.57|5897.32|5859.32|9
1608594240000|2020-12-21 23:44:00|5897.58|5859.58|5897.96|5859.96|5897.96|5859.96|5897.56|5859.56|9
1608594250000|2020-12-21 23:44:10|5897.92|5859.92|5897.86|5859.86|5897.92|5859.92|5897.65|5859.65|9
1608594260000|2020-12-21 23:44:20|5897.83|5859.83|5897.31|5859.31|5897.83|5859.83|5897.31|5859.31|10
1608594270000|2020-12-21 23:44:30|5897.26|5859.26|5897|5859|5897.36|5859.36|5896.99|5858.99|9
1608594280000|2020-12-21 23:44:40|5897.48|5859.48|5897.94|5859.94|5897.94|5859.94|5897.35|5859.35|10
1608594290000|2020-12-21 23:44:50|5898.03|5860.03|5895.02|5857.02|5898.03|5860.03|5895.02|5857.02|8
1608594300000|2020-12-21 23:45:00|5892.96|5854.96|5883.15|5845.15|5892.96|5854.96|5883.15|5845.15|10
1608594310000|2020-12-21 23:45:10|5881.02|5843.02|5877.62|5839.62|5881.02|5843.02|5877.62|5839.62|10
1608594320000|2020-12-21 23:45:20|5878.32|5840.32|5877.16|5839.16|5878.38|5840.38|5877.16|5839.16|10
1608594330000|2020-12-21 23:45:30|5875.74|5837.74|5877.41|5839.41|5877.41|5839.41|5875.7|5837.7|10
1608594340000|2020-12-21 23:45:40|5877.45|5839.45|5879.25|5841.25|5879.25|5841.25|5877.38|5839.38|10
1608594350000|2020-12-21 23:45:50|5879.24|5841.24|5877.46|5839.46|5879.24|5841.24|5877.46|5839.46|10
1608594360000|2020-12-21 23:46:00|5877.26|5839.26|5876.07|5838.07|5877.26|5839.26|5876.07|5838.07|10
1608594370000|2020-12-21 23:46:10|5875.7|5837.7|5872.4|5834.4|5875.7|5837.7|5872.4|5834.4|10
1608594380000|2020-12-21 23:46:20|5871.73|5833.73|5869.94|5831.94|5871.73|5833.73|5868.83|5830.83|10
1608594390000|2020-12-21 23:46:30|5870.21|5832.21|5872.54|5834.54|5872.54|5834.54|5870.09|5832.09|10
1608594400000|2020-12-21 23:46:40|5872.67|5834.67|5874.88|5836.88|5875.11|5837.11|5872.36|5834.36|10
1608594410000|2020-12-21 23:46:50|5875.1|5837.1|5876.18|5838.18|5876.18|5838.18|5875.1|5837.1|9
1608594420000|2020-12-21 23:47:00|5876|5838|5875.55|5837.55|5876|5838|5875.55|5837.55|9
1608594430000|2020-12-21 23:47:10|5875.56|5837.56|5876.51|5838.51|5876.51|5838.51|5875.56|5837.56|10
1608594440000|2020-12-21 23:47:20|5876.66|5838.66|5877.09|5839.09|5877.29|5839.29|5876.66|5838.66|10
1608594450000|2020-12-21 23:47:30|5876.62|5838.62|5876.52|5838.52|5876.74|5838.74|5876.36|5838.36|9
1608594460000|2020-12-21 23:47:40|5876.79|5838.79|5877.43|5839.43|5877.43|5839.43|5876.79|5838.79|7
1608594470000|2020-12-21 23:47:50|5877.48|5839.48|5878.75|5840.75|5878.75|5840.75|5877.48|5839.48|10
1608594480000|2020-12-21 23:48:00|5878.95|5840.95|5879.46|5841.46|5879.46|5841.46|5878.95|5840.95|10
1608594490000|2020-12-21 23:48:10|5880.23|5842.23|5881.02|5843.02|5881.22|5843.22|5880.23|5842.23|10
1608594500000|2020-12-21 23:48:20|5881.88|5843.88|5883.55|5845.55|5883.56|5845.56|5881.88|5843.88|10
1608594510000|2020-12-21 23:48:30|5883.86|5845.86|5885.91|5847.91|5885.97|5847.97|5883.86|5845.86|10
1608594520000|2020-12-21 23:48:40|5885.69|5847.69|5885.37|5847.37|5885.91|5847.91|5885.37|5847.37|9
1608594530000|2020-12-21 23:48:50|5885.48|5847.48|5885.27|5847.27|5885.5|5847.5|5885.2|5847.2|10
1608594540000|2020-12-21 23:49:00|5885.26|5847.26|5886.17|5848.17|5886.17|5848.17|5885.26|5847.26|9
1608594550000|2020-12-21 23:49:10|5886.02|5848.02|5885.48|5847.48|5886.03|5848.03|5885.48|5847.48|9
1608594560000|2020-12-21 23:49:20|5885.51|5847.51|5884.09|5846.09|5885.51|5847.51|5884.09|5846.09|9
1608594570000|2020-12-21 23:49:30|5883.66|5845.66|5880.93|5842.93|5883.66|5845.66|5880.93|5842.93|10
1608594580000|2020-12-21 23:49:40|5880.68|5842.68|5880.68|5842.68|5880.83|5842.83|5880.48|5842.48|10
1608594590000|2020-12-21 23:49:50|5880.57|5842.57|5875.41|5837.41|5880.57|5842.57|5875.41|5837.41|9
1608594600000|2020-12-21 23:50:00|5875.54|5837.54|5874.87|5836.87|5875.54|5837.54|5874.59|5836.59|9
1608594610000|2020-12-21 23:50:10|5874.44|5836.44|5872.45|5834.45|5874.44|5836.44|5872.38|5834.38|10
1608594620000|2020-12-21 23:50:20|5873.1|5835.1|5874.91|5836.91|5874.91|5836.91|5872.95|5834.95|10
1608594630000|2020-12-21 23:50:30|5875.54|5837.54|5877.2|5839.2|5877.44|5839.44|5875.54|5837.54|10
1608594640000|2020-12-21 23:50:40|5877.63|5839.63|5877.62|5839.62|5878.05|5840.05|5877.62|5839.62|10
1608594650000|2020-12-21 23:50:50|5877.58|5839.58|5876.84|5838.84|5877.71|5839.71|5876.84|5838.84|10
1608594660000|2020-12-21 23:51:00|5876.73|5838.73|5876.05|5838.05|5876.73|5838.73|5875.77|5837.77|9
1608594670000|2020-12-21 23:51:10|5876.17|5838.17|5877.08|5839.08|5877.08|5839.08|5876.17|5838.17|9
1608594680000|2020-12-21 23:51:20|5876.95|5838.95|5877.08|5839.08|5877.23|5839.23|5876.67|5838.67|9
1608594690000|2020-12-21 23:51:30|5877.06|5839.06|5876.6|5838.6|5877.2|5839.2|5876.55|5838.55|10
1608594700000|2020-12-21 23:51:40|5876.62|5838.62|5876.24|5838.24|5876.72|5838.72|5875.85|5837.85|8
1608594710000|2020-12-21 23:51:50|5876.01|5838.01|5876.6|5838.6|5876.82|5838.82|5875.91|5837.91|10
1608594720000|2020-12-21 23:52:00|5876.65|5838.65|5877.3|5839.3|5877.37|5839.37|5876.65|5838.65|10
1608594730000|2020-12-21 23:52:10|5877.41|5839.41|5878.91|5840.91|5878.91|5840.91|5877.38|5839.38|8
1608594740000|2020-12-21 23:52:20|5879.07|5841.07|5880.44|5842.44|5880.44|5842.44|5879.07|5841.07|10
1608594750000|2020-12-21 23:52:30|5880.23|5842.23|5880.96|5842.96|5880.96|5842.96|5880.17|5842.17|10
1608594760000|2020-12-21 23:52:40|5880.95|5842.95|5881.69|5843.69|5881.69|5843.69|5880.83|5842.83|9
1608594770000|2020-12-21 23:52:50|5881.82|5843.82|5882.77|5844.77|5882.9|5844.9|5881.69|5843.69|10
1608594780000|2020-12-21 23:53:00|5883.05|5845.05|5883.21|5845.21|5883.21|5845.21|5882.86|5844.86|10
1608594790000|2020-12-21 23:53:10|5883.23|5845.23|5884.22|5846.22|5884.54|5846.54|5883.23|5845.23|10
1608594800000|2020-12-21 23:53:20|5884.08|5846.08|5883.69|5845.69|5884.08|5846.08|5883.43|5845.43|10
1608594810000|2020-12-21 23:53:30|5883.57|5845.57|5883.18|5845.18|5883.81|5845.81|5883.18|5845.18|9
1608594820000|2020-12-21 23:53:40|5883.05|5845.05|5882.39|5844.39|5883.05|5845.05|5882.18|5844.18|10
1608594830000|2020-12-21 23:53:50|5882.48|5844.48|5882.74|5844.74|5882.74|5844.74|5882.3|5844.3|10
1608594840000|2020-12-21 23:54:00|5882.73|5844.73|5883.19|5845.19|5883.3|5845.3|5882.69|5844.69|10
1608594850000|2020-12-21 23:54:10|5883.27|5845.27|5883.2|5845.2|5883.27|5845.27|5882.99|5844.99|10
1608594860000|2020-12-21 23:54:20|5883.37|5845.37|5883.24|5845.24|5883.38|5845.38|5883.13|5845.13|8
1608594870000|2020-12-21 23:54:30|5883.27|5845.27|5882.86|5844.86|5883.29|5845.29|5882.55|5844.55|10
1608594880000|2020-12-21 23:54:40|5883.14|5845.14|5882.78|5844.78|5883.14|5845.14|5882.78|5844.78|9
1608594890000|2020-12-21 23:54:50|5882.63|5844.63|5881.78|5843.78|5882.63|5844.63|5881.76|5843.76|10
1608594900000|2020-12-21 23:55:00|5881.7|5843.7|5879.24|5841.24|5881.7|5843.7|5879.24|5841.24|10
1608594910000|2020-12-21 23:55:10|5878.41|5840.41|5875.13|5837.13|5878.41|5840.41|5875.13|5837.13|10
1608594920000|2020-12-21 23:55:20|5874.97|5836.97|5873.73|5835.73|5875.32|5837.32|5873.73|5835.73|9
1608594930000|2020-12-21 23:55:30|5873.34|5835.34|5868.48|5830.48|5873.34|5835.34|5868.48|5830.48|10
1608594940000|2020-12-21 23:55:40|5868.1|5830.1|5865.38|5827.38|5868.1|5830.1|5865.38|5827.38|10
1608594950000|2020-12-21 23:55:50|5864.87|5826.87|5863.29|5825.29|5864.87|5826.87|5863.29|5825.29|10
1608594960000|2020-12-21 23:56:00|5863.66|5825.66|5864.15|5826.15|5864.21|5826.21|5863.38|5825.38|10
1608594970000|2020-12-21 23:56:10|5864.04|5826.04|5864.55|5826.55|5864.55|5826.55|5863.83|5825.83|9
1608594980000|2020-12-21 23:56:20|5864.38|5826.38|5864.78|5826.78|5864.78|5826.78|5864.38|5826.38|9
1608594990000|2020-12-21 23:56:30|5865.06|5827.06|5866.69|5828.69|5866.69|5828.69|5865.06|5827.06|9
1608595000000|2020-12-21 23:56:40|5867.47|5829.47|5867.4|5829.4|5867.88|5829.88|5867.4|5829.4|10
1608595010000|2020-12-21 23:56:50|5867.43|5829.43|5867.24|5829.24|5867.69|5829.69|5867.23|5829.23|9
1608595020000|2020-12-21 23:57:00|5867.39|5829.39|5866.54|5828.54|5867.39|5829.39|5866.09|5828.09|10
1608595030000|2020-12-21 23:57:10|5866.63|5828.63|5865.4|5827.4|5866.63|5828.63|5865.4|5827.4|10
1608595040000|2020-12-21 23:57:20|5865.37|5827.37|5863.09|5825.09|5865.37|5827.37|5863.09|5825.09|10
1608595050000|2020-12-21 23:57:30|5862.88|5824.88|5862.01|5824.01|5862.88|5824.88|5862.01|5824.01|10
1608595060000|2020-12-21 23:57:40|5862.03|5824.03|5861.02|5823.02|5862.34|5824.34|5861.02|5823.02|9
1608595070000|2020-12-21 23:57:50|5860.7|5822.7|5858.18|5820.18|5860.7|5822.7|5858.18|5820.18|9
1608595080000|2020-12-21 23:58:00|5858.21|5820.21|5857.39|5819.39|5858.21|5820.21|5857.21|5819.21|9
1608595090000|2020-12-21 23:58:10|5857.38|5819.38|5856.78|5818.78|5857.38|5819.38|5856.78|5818.78|10
1608595100000|2020-12-21 23:58:20|5857.14|5819.14|5857.68|5819.68|5857.79|5819.79|5857.14|5819.14|10
1608595110000|2020-12-21 23:58:30|5857.7|5819.7|5857.67|5819.67|5857.9|5819.9|5857.67|5819.67|10
1608595120000|2020-12-21 23:58:40|5857.7|5819.7|5857.87|5819.87|5858.01|5820.01|5857.66|5819.66|9
1608595130000|2020-12-21 23:58:50|5857.58|5819.58|5853.67|5815.67|5857.65|5819.65|5853.67|5815.67|10
1608595140000|2020-12-21 23:59:00|5853.34|5815.34|5852.08|5814.08|5853.34|5815.34|5850.71|5812.71|10
1608595150000|2020-12-21 23:59:10|5851.92|5813.92|5853.66|5815.66|5853.66|5815.66|5851.92|5813.92|10
1608595160000|2020-12-21 23:59:20|5853.41|5815.41|5851.16|5813.16|5853.42|5815.42|5851.16|5813.16|10
1608595170000|2020-12-21 23:59:30|5850.7|5812.7|5849.23|5811.23|5850.7|5812.7|5848.87|5810.87|8
1608595180000|2020-12-21 23:59:40|5849.03|5811.03|5846.7|5808.7|5849.17|5811.17|5846.7|5808.7|9
1608595190000|2020-12-21 23:59:50|5846.79|5808.79|5846.37|5808.37|5846.8|5808.8|5845.87|5807.87|9
1608595200000|2020-12-22 00:00:00|5846.38|5808.38|5847.24|5809.24|5847.35|5809.35|5846.38|5808.38|10
1608595210000|2020-12-22 00:00:10|5847.73|5809.73|5848.53|5810.53|5848.53|5810.53|5847.69|5809.69|10
1608595220000|2020-12-22 00:00:20|5849.11|5811.11|5850.57|5812.57|5850.58|5812.58|5849.11|5811.11|10
1608595230000|2020-12-22 00:00:30|5850.46|5812.46|5850.66|5812.66|5850.85|5812.85|5850.19|5812.19|10
1608595240000|2020-12-22 00:00:40|5850.79|5812.79|5852.34|5814.34|5852.34|5814.34|5850.52|5812.52|9
1608595250000|2020-12-22 00:00:50|5853.47|5815.47|5856.75|5818.75|5856.79|5818.79|5853.47|5815.47|10
1608595260000|2020-12-22 00:01:00|5857.15|5819.15|5858.08|5820.08|5858.11|5820.11|5857.06|5819.06|10
1608595270000|2020-12-22 00:01:10|5858.11|5820.11|5859.28|5821.28|5859.28|5821.28|5857.9|5819.9|10
1608595280000|2020-12-22 00:01:20|5859.41|5821.41|5861.02|5823.02|5861.02|5823.02|5859.41|5821.41|10
1608595290000|2020-12-22 00:01:30|5860.96|5822.96|5863.18|5825.18|5863.32|5825.32|5860.96|5822.96|9
1608595300000|2020-12-22 00:01:40|5863.76|5825.76|5863.62|5825.62|5864|5826|5863.62|5825.62|10
1608595310000|2020-12-22 00:01:50|5863.87|5825.87|5864.31|5826.31|5864.31|5826.31|5863.77|5825.77|10
1608595320000|2020-12-22 00:02:00|5864.76|5826.76|5864.93|5826.93|5865.31|5827.31|5864.53|5826.53|9
1608595330000|2020-12-22 00:02:10|5865.09|5827.09|5863.17|5825.17|5865.13|5827.13|5863.17|5825.17|10
1608595340000|2020-12-22 00:02:20|5863.11|5825.11|5861.47|5823.47|5863.11|5825.11|5861.43|5823.43|10
1608595350000|2020-12-22 00:02:30|5861.65|5823.65|5857.35|5819.35|5861.65|5823.65|5857.35|5819.35|9
1608595360000|2020-12-22 00:02:40|5856.78|5818.78|5854.34|5816.34|5856.78|5818.78|5853.79|5815.79|10
1608595370000|2020-12-22 00:02:50|5853.98|5815.98|5851.03|5813.03|5853.98|5815.98|5850.95|5812.95|10
1608595380000|2020-12-22 00:03:00|5850.61|5812.61|5848.11|5810.11|5850.61|5812.61|5848.11|5810.11|10
1608595390000|2020-12-22 00:03:10|5848.22|5810.22|5842.67|5804.67|5848.22|5810.22|5842.67|5804.67|10
1608595400000|2020-12-22 00:03:20|5842.03|5804.03|5838.23|5800.23|5842.35|5804.35|5838.23|5800.23|10
1608595410000|2020-12-22 00:03:30|5838.3|5800.3|5834.88|5796.88|5838.3|5800.3|5834.55|5796.55|10
1608595420000|2020-12-22 00:03:40|5834.86|5796.86|5837.66|5799.66|5837.66|5799.66|5834.28|5796.28|10
1608595430000|2020-12-22 00:03:50|5839.12|5801.12|5840.14|5802.14|5840.14|5802.14|5838.56|5800.56|10
1608595440000|2020-12-22 00:04:00|5840.85|5802.85|5842.11|5804.11|5842.11|5804.11|5840.75|5802.75|9
1608595450000|2020-12-22 00:04:10|5842.18|5804.18|5846.3|5808.3|5846.3|5808.3|5842.18|5804.18|10
1608595460000|2020-12-22 00:04:20|5846.84|5808.84|5851.13|5813.13|5851.58|5813.58|5846.84|5808.84|10
1608595470000|2020-12-22 00:04:30|5850.74|5812.74|5851.05|5813.05|5851.05|5813.05|5850.38|5812.38|10
1608595480000|2020-12-22 00:04:40|5851.17|5813.17|5851.97|5813.97|5852.17|5814.17|5851.17|5813.17|10
1608595490000|2020-12-22 00:04:50|5852.02|5814.02|5851.69|5813.69|5852.33|5814.33|5851.6|5813.6|10
1608595500000|2020-12-22 00:05:00|5851.86|5813.86|5852.28|5814.28|5852.61|5814.61|5851.86|5813.86|10
1608595510000|2020-12-22 00:05:10|5852.26|5814.26|5857.09|5819.09|5857.09|5819.09|5852.26|5814.26|10
1608595520000|2020-12-22 00:05:20|5857.62|5819.62|5860.81|5822.81|5860.84|5822.84|5857.62|5819.62|9
1608595530000|2020-12-22 00:05:30|5861.93|5823.93|5865.1|5827.1|5865.1|5827.1|5861.93|5823.93|10
1608595540000|2020-12-22 00:05:40|5865.46|5827.46|5866.65|5828.65|5866.65|5828.65|5865.46|5827.46|9
1608595550000|2020-12-22 00:05:50|5866.98|5828.98|5870.44|5832.44|5870.44|5832.44|5866.98|5828.98|10
1608595560000|2020-12-22 00:06:00|5871.08|5833.08|5872.82|5834.82|5873.24|5835.24|5871.08|5833.08|10
1608595570000|2020-12-22 00:06:10|5872.56|5834.56|5872.72|5834.72|5872.72|5834.72|5872.18|5834.18|10
1608595580000|2020-12-22 00:06:20|5873.61|5835.61|5875.89|5837.89|5875.89|5837.89|5873.61|5835.61|10
1608595590000|2020-12-22 00:06:30|5876.01|5838.01|5876.52|5838.52|5877.04|5839.04|5875.71|5837.71|10
1608595600000|2020-12-22 00:06:40|5876.58|5838.58|5876.92|5838.92|5876.92|5838.92|5876.51|5838.51|9
1608595610000|2020-12-22 00:06:50|5876.89|5838.89|5879.78|5841.78|5879.78|5841.78|5876.89|5838.89|10
1608595620000|2020-12-22 00:07:00|5879.61|5841.61|5878.72|5840.72|5879.61|5841.61|5878.63|5840.63|9
1608595630000|2020-12-22 00:07:10|5878.8|5840.8|5878.93|5840.93|5879.16|5841.16|5878.55|5840.55|9
1608595640000|2020-12-22 00:07:20|5879.31|5841.31|5878.65|5840.65|5879.35|5841.35|5878.65|5840.65|10
1608595650000|2020-12-22 00:07:30|5878.68|5840.68|5878.65|5840.65|5878.71|5840.71|5878.46|5840.46|10
1608595660000|2020-12-22 00:07:40|5878.82|5840.82|5882.01|5844.01|5882.01|5844.01|5878.82|5840.82|10
1608595670000|2020-12-22 00:07:50|5882.08|5844.08|5885.14|5847.14|5885.14|5847.14|5882.08|5844.08|9
1608595680000|2020-12-22 00:08:00|5886.05|5848.05|5890.92|5852.92|5890.92|5852.92|5886.05|5848.05|10
1608595690000|2020-12-22 00:08:10|5891.01|5853.01|5894.11|5856.11|5894.11|5856.11|5891.01|5853.01|10
1608595700000|2020-12-22 00:08:20|5894.1|5856.1|5895.01|5857.01|5895.26|5857.26|5894.1|5856.1|10
1608595710000|2020-12-22 00:08:30|5894.88|5856.88|5894.87|5856.87|5895.53|5857.53|5894.71|5856.71|10
1608595720000|2020-12-22 00:08:40|5895.25|5857.25|5895.18|5857.18|5895.39|5857.39|5894.74|5856.74|9
1608595730000|2020-12-22 00:08:50|5895.53|5857.53|5894.78|5856.78|5895.55|5857.55|5894.7|5856.7|10
1608595740000|2020-12-22 00:09:00|5895.03|5857.03|5895.12|5857.12|5895.16|5857.16|5894.7|5856.7|9
1608595750000|2020-12-22 00:09:10|5894.96|5856.96|5895.25|5857.25|5895.26|5857.26|5894.96|5856.96|10
1608595760000|2020-12-22 00:09:20|5895.03|5857.03|5892.56|5854.56|5895.03|5857.03|5892.56|5854.56|10
1608595770000|2020-12-22 00:09:30|5891.9|5853.9|5890.68|5852.68|5891.9|5853.9|5890.61|5852.61|10
1608595780000|2020-12-22 00:09:40|5890.34|5852.34|5888.63|5850.63|5890.34|5852.34|5888.63|5850.63|10
1608595790000|2020-12-22 00:09:50|5888.42|5850.42|5889.47|5851.47|5889.47|5851.47|5888.23|5850.23|10
1608595800000|2020-12-22 00:10:00|5889.46|5851.46|5891.35|5853.35|5891.35|5853.35|5889.46|5851.46|10
1608595810000|2020-12-22 00:10:10|5891.24|5853.24|5891.65|5853.65|5891.79|5853.79|5891.24|5853.24|10
1608595820000|2020-12-22 00:10:20|5891.96|5853.96|5892.73|5854.73|5892.73|5854.73|5891.96|5853.96|9
1608595830000|2020-12-22 00:10:30|5892.69|5854.69|5892.19|5854.19|5892.69|5854.69|5892.19|5854.19|9
1608595840000|2020-12-22 00:10:40|5892.18|5854.18|5891.19|5853.19|5892.39|5854.39|5891.19|5853.19|10
1608595850000|2020-12-22 00:10:50|5891.29|5853.29|5889.88|5851.88|5891.29|5853.29|5889.72|5851.72|10
1608595860000|2020-12-22 00:11:00|5889.85|5851.85|5887.13|5849.13|5889.85|5851.85|5887.13|5849.13|10
1608595870000|2020-12-22 00:11:10|5887.14|5849.14|5885.84|5847.84|5887.14|5849.14|5885.8|5847.8|10
1608595880000|2020-12-22 00:11:20|5886.02|5848.02|5885.8|5847.8|5886.13|5848.13|5885.8|5847.8|9
1608595890000|2020-12-22 00:11:30|5885.86|5847.86|5885.37|5847.37|5886.02|5848.02|5885.37|5847.37|10
1608595900000|2020-12-22 00:11:40|5885.36|5847.36|5884.92|5846.92|5885.36|5847.36|5884.92|5846.92|10
1608595910000|2020-12-22 00:11:50|5884.91|5846.91|5883.76|5845.76|5884.93|5846.93|5883.76|5845.76|10
1608595920000|2020-12-22 00:12:00|5883.75|5845.75|5882.54|5844.54|5883.75|5845.75|5882.54|5844.54|10
1608595930000|2020-12-22 00:12:10|5882.56|5844.56|5882.99|5844.99|5883.03|5845.03|5882.51|5844.51|10
1608595940000|2020-12-22 00:12:20|5882.77|5844.77|5881.94|5843.94|5882.8|5844.8|5881.76|5843.76|8
1608595950000|2020-12-22 00:12:30|5882.34|5844.34|5881.24|5843.24|5882.34|5844.34|5881.21|5843.21|10
1608595960000|2020-12-22 00:12:40|5881.36|5843.36|5880.87|5842.87|5881.42|5843.42|5880.87|5842.87|9
1608595970000|2020-12-22 00:12:50|5880.7|5842.7|5879.99|5841.99|5880.7|5842.7|5879.99|5841.99|9
1608595980000|2020-12-22 00:13:00|5879.85|5841.85|5879.45|5841.45|5879.85|5841.85|5879.39|5841.39|8
1608595990000|2020-12-22 00:13:10|5879.03|5841.03|5877.62|5839.62|5879.03|5841.03|5877.62|5839.62|9
1608596000000|2020-12-22 00:13:20|5877.3|5839.3|5877.92|5839.92|5877.92|5839.92|5877.15|5839.15|10
1608596010000|2020-12-22 00:13:30|5877.76|5839.76|5878.61|5840.61|5878.85|5840.85|5877.76|5839.76|8
1608596020000|2020-12-22 00:13:40|5878.72|5840.72|5878.81|5840.81|5878.81|5840.81|5878.59|5840.59|9
1608596030000|2020-12-22 00:13:50|5878.78|5840.78|5879.94|5841.94|5879.94|5841.94|5878.76|5840.76|10
1608596040000|2020-12-22 00:14:00|5880.13|5842.13|5880.84|5842.84|5880.86|5842.86|5880.13|5842.13|10
1608596050000|2020-12-22 00:14:10|5880.76|5842.76|5878.99|5840.99|5880.76|5842.76|5878.9|5840.9|10
1608596060000|2020-12-22 00:14:20|5879.04|5841.04|5879.05|5841.05|5879.05|5841.05|5878.68|5840.68|10
1608596070000|2020-12-22 00:14:30|5879.11|5841.11|5878.89|5840.89|5879.11|5841.11|5878.62|5840.62|9
1608596080000|2020-12-22 00:14:40|5879.21|5841.21|5879.11|5841.11|5879.35|5841.35|5879.04|5841.04|10
1608596090000|2020-12-22 00:14:50|5879.23|5841.23|5877.37|5839.37|5879.36|5841.36|5877.37|5839.37|10
1608596100000|2020-12-22 00:15:00|5877.3|5839.3|5876.38|5838.38|5877.3|5839.3|5876.38|5838.38|10
1608596110000|2020-12-22 00:15:10|5876.36|5838.36|5876.74|5838.74|5876.74|5838.74|5876.36|5838.36|10
1608596120000|2020-12-22 00:15:20|5876.88|5838.88|5877.08|5839.08|5877.38|5839.38|5876.88|5838.88|10
1608596130000|2020-12-22 00:15:30|5877.17|5839.17|5878.83|5840.83|5878.97|5840.97|5877.17|5839.17|9
1608596140000|2020-12-22 00:15:40|5878.9|5840.9|5879.1|5841.1|5879.1|5841.1|5878.84|5840.84|9
1608596150000|2020-12-22 00:15:50|5879.03|5841.03|5880.01|5842.01|5880.01|5842.01|5879.03|5841.03|9
1608596160000|2020-12-22 00:16:00|5880.05|5842.05|5880.7|5842.7|5880.7|5842.7|5880.05|5842.05|9
1608596170000|2020-12-22 00:16:10|5880.69|5842.69|5881.15|5843.15|5881.27|5843.27|5880.65|5842.65|10
1608596180000|2020-12-22 00:16:20|5881.07|5843.07|5880.65|5842.65|5881.07|5843.07|5880.65|5842.65|10
1608596190000|2020-12-22 00:16:30|5880.35|5842.35|5880.92|5842.92|5880.92|5842.92|5880.2|5842.2|8
1608596200000|2020-12-22 00:16:40|5881.35|5843.35|5885.05|5847.05|5885.13|5847.13|5881.35|5843.35|10
1608596210000|2020-12-22 00:16:50|5885.68|5847.68|5887.02|5849.02|5887.02|5849.02|5885.68|5847.68|9
1608596220000|2020-12-22 00:17:00|5887.34|5849.34|5887.24|5849.24|5887.35|5849.35|5886.74|5848.74|10
1608596230000|2020-12-22 00:17:10|5887.31|5849.31|5888.23|5850.23|5888.23|5850.23|5887.31|5849.31|10
1608596240000|2020-12-22 00:17:20|5888.07|5850.07|5887.97|5849.97|5888.15|5850.15|5887.49|5849.49|9
1608596250000|2020-12-22 00:17:30|5888.03|5850.03|5888.47|5850.47|5888.54|5850.54|5888.03|5850.03|9
1608596260000|2020-12-22 00:17:40|5888.4|5850.4|5888.58|5850.58|5888.73|5850.73|5888.4|5850.4|10
1608596270000|2020-12-22 00:17:50|5888.57|5850.57|5888.53|5850.53|5889.01|5851.01|5888.46|5850.46|10
1608596280000|2020-12-22 00:18:00|5888.38|5850.38|5887.92|5849.92|5888.38|5850.38|5887.9|5849.9|10
1608596290000|2020-12-22 00:18:10|5887.67|5849.67|5888.12|5850.12|5888.12|5850.12|5887.63|5849.63|8
1608596300000|2020-12-22 00:18:20|5888.16|5850.16|5888.7|5850.7|5888.7|5850.7|5887.97|5849.97|10
1608596310000|2020-12-22 00:18:30|5888.42|5850.42|5888.66|5850.66|5888.91|5850.91|5888.42|5850.42|10
1608596320000|2020-12-22 00:18:40|5888.61|5850.61|5888.12|5850.12|5888.65|5850.65|5888.12|5850.12|8
1608596330000|2020-12-22 00:18:50|5888.03|5850.03|5887.91|5849.91|5888.03|5850.03|5887.68|5849.68|10
1608596340000|2020-12-22 00:19:00|5887.96|5849.96|5890.64|5852.64|5890.64|5852.64|5887.96|5849.96|10
1608596350000|2020-12-22 00:19:10|5890.93|5852.93|5890.75|5852.75|5891.44|5853.44|5890.71|5852.71|10
1608596360000|2020-12-22 00:19:20|5890.44|5852.44|5889.85|5851.85|5890.44|5852.44|5889.85|5851.85|10
1608596370000|2020-12-22 00:19:30|5889.92|5851.92|5891.58|5853.58|5891.58|5853.58|5889.92|5851.92|10
1608596380000|2020-12-22 00:19:40|5891.52|5853.52|5891.77|5853.77|5891.77|5853.77|5891.51|5853.51|9
1608596390000|2020-12-22 00:19:50|5892.09|5854.09|5892.29|5854.29|5892.46|5854.46|5892.09|5854.09|9
1608596400000|2020-12-22 00:20:00|5892.4|5854.4|5892.28|5854.28|5892.72|5854.72|5892.22|5854.22|10
1608596410000|2020-12-22 00:20:10|5892.18|5854.18|5892.23|5854.23|5892.59|5854.59|5892.18|5854.18|9
1608596420000|2020-12-22 00:20:20|5892.08|5854.08|5889.49|5851.49|5892.08|5854.08|5889.49|5851.49|10
1608596430000|2020-12-22 00:20:30|5889.75|5851.75|5889.49|5851.49|5889.98|5851.98|5889.49|5851.49|8
1608596440000|2020-12-22 00:20:40|5889.43|5851.43|5888.77|5850.77|5889.53|5851.53|5888.7|5850.7|10
1608596450000|2020-12-22 00:20:50|5888.37|5850.37|5887.2|5849.2|5888.37|5850.37|5887.2|5849.2|9
1608596460000|2020-12-22 00:21:00|5887.33|5849.33|5886.61|5848.61|5887.33|5849.33|5886.55|5848.55|10
1608596470000|2020-12-22 00:21:10|5886.92|5848.92|5889.21|5851.21|5889.21|5851.21|5886.92|5848.92|10
1608596480000|2020-12-22 00:21:20|5889.45|5851.45|5889.54|5851.54|5889.79|5851.79|5889.45|5851.45|10
1608596490000|2020-12-22 00:21:30|5889.7|5851.7|5891|5853|5891|5853|5889.63|5851.63|10
1608596500000|2020-12-22 00:21:40|5891.1|5853.1|5891.11|5853.11|5891.2|5853.2|5891.07|5853.07|10
1608596510000|2020-12-22 00:21:50|5890.88|5852.88|5890.29|5852.29|5890.91|5852.91|5890.29|5852.29|9
1608596520000|2020-12-22 00:22:00|5890.46|5852.46|5890.55|5852.55|5890.82|5852.82|5890.37|5852.37|10
1608596530000|2020-12-22 00:22:10|5890.5|5852.5|5889.79|5851.79|5890.5|5852.5|5889.79|5851.79|10
1608596540000|2020-12-22 00:22:20|5889.73|5851.73|5889.92|5851.92|5889.92|5851.92|5889.46|5851.46|10
1608596550000|2020-12-22 00:22:30|5889.99|5851.99|5890.65|5852.65|5890.65|5852.65|5889.76|5851.76|9
1608596560000|2020-12-22 00:22:40|5890.48|5852.48|5890.92|5852.92|5891.33|5853.33|5890.48|5852.48|10
1608596570000|2020-12-22 00:22:50|5890.79|5852.79|5890.92|5852.92|5891.09|5853.09|5890.66|5852.66|10
1608596580000|2020-12-22 00:23:00|5890.99|5852.99|5891.48|5853.48|5891.53|5853.53|5890.99|5852.99|10
1608596590000|2020-12-22 00:23:10|5891.5|5853.5|5891.65|5853.65|5891.76|5853.76|5891.5|5853.5|9
1608596600000|2020-12-22 00:23:20|5891.64|5853.64|5892.91|5854.91|5892.91|5854.91|5891.64|5853.64|10
1608596610000|2020-12-22 00:23:30|5892.87|5854.87|5894.52|5856.52|5894.68|5856.68|5892.87|5854.87|9
1608596620000|2020-12-22 00:23:40|5894.42|5856.42|5894.61|5856.61|5894.61|5856.61|5894.04|5856.04|9
1608596630000|2020-12-22 00:23:50|5894.62|5856.62|5894.21|5856.21|5894.69|5856.69|5894.21|5856.21|9
1608596640000|2020-12-22 00:24:00|5894.2|5856.2|5894.96|5856.96|5894.96|5856.96|5894.04|5856.04|10
1608596650000|2020-12-22 00:24:10|5895.02|5857.02|5895.33|5857.33|5895.38|5857.38|5895.02|5857.02|10
1608596660000|2020-12-22 00:24:20|5895.39|5857.39|5895.33|5857.33|5895.39|5857.39|5895.17|5857.17|10
1608596670000|2020-12-22 00:24:30|5895.37|5857.37|5895.5|5857.5|5895.55|5857.55|5895.37|5857.37|10
1608596680000|2020-12-22 00:24:40|5895.3|5857.3|5895.58|5857.58|5895.58|5857.58|5895.08|5857.08|10
1608596690000|2020-12-22 00:24:50|5895.55|5857.55|5895.23|5857.23|5895.55|5857.55|5895.2|5857.2|9
1608596700000|2020-12-22 00:25:00|5895.2|5857.2|5894.66|5856.66|5895.28|5857.28|5894.61|5856.61|10
1608596710000|2020-12-22 00:25:10|5894.67|5856.67|5894.11|5856.11|5894.67|5856.67|5894.02|5856.02|10
1608596720000|2020-12-22 00:25:20|5894.02|5856.02|5893.64|5855.64|5894.12|5856.12|5893.64|5855.64|10
1608596730000|2020-12-22 00:25:30|5893.58|5855.58|5893.59|5855.59|5893.86|5855.86|5893.53|5855.53|8
1608596740000|2020-12-22 00:25:40|5893.56|5855.56|5893.52|5855.52|5893.93|5855.93|5893.51|5855.51|9
1608596750000|2020-12-22 00:25:50|5893.5|5855.5|5893.39|5855.39|5893.5|5855.5|5893.32|5855.32|9
1608596760000|2020-12-22 00:26:00|5893.31|5855.31|5893.21|5855.21|5893.43|5855.43|5893.21|5855.21|8
1608596770000|2020-12-22 00:26:10|5893.22|5855.22|5892.41|5854.41|5893.22|5855.22|5892.41|5854.41|10
1608596780000|2020-12-22 00:26:20|5892.3|5854.3|5892.16|5854.16|5892.3|5854.3|5892.12|5854.12|9
1608596790000|2020-12-22 00:26:30|5892.11|5854.11|5892.65|5854.65|5892.65|5854.65|5892.05|5854.05|9
1608596800000|2020-12-22 00:26:40|5892.59|5854.59|5893.03|5855.03|5893.13|5855.13|5892.59|5854.59|9
1608596810000|2020-12-22 00:26:50|5893.06|5855.06|5893.25|5855.25|5893.31|5855.31|5893.01|5855.01|10
1608596820000|2020-12-22 00:27:00|5893.01|5855.01|5892.25|5854.25|5893.07|5855.07|5892.25|5854.25|10
1608596830000|2020-12-22 00:27:10|5892.2|5854.2|5891.55|5853.55|5892.22|5854.22|5891.55|5853.55|9
1608596840000|2020-12-22 00:27:20|5891.7|5853.7|5891.61|5853.61|5891.85|5853.85|5891.4|5853.4|9
1608596850000|2020-12-22 00:27:30|5891.35|5853.35|5891.91|5853.91|5891.94|5853.94|5891.35|5853.35|9
1608596860000|2020-12-22 00:27:40|5891.97|5853.97|5892.2|5854.2|5892.2|5854.2|5891.92|5853.92|8
1608596870000|2020-12-22 00:27:50|5892.17|5854.17|5893.06|5855.06|5893.07|5855.07|5892.17|5854.17|9
1608596880000|2020-12-22 00:28:00|5893.24|5855.24|5893.87|5855.87|5893.87|5855.87|5893.24|5855.24|9
1608596890000|2020-12-22 00:28:10|5893.85|5855.85|5893.6|5855.6|5893.97|5855.97|5893.6|5855.6|10
1608596900000|2020-12-22 00:28:20|5893.51|5855.51|5895.61|5857.61|5895.61|5857.61|5893.51|5855.51|10
1608596910000|2020-12-22 00:28:30|5896.61|5858.61|5898.97|5860.97|5898.97|5860.97|5896.61|5858.61|10
1608596920000|2020-12-22 00:28:40|5899.19|5861.19|5901.12|5863.12|5901.12|5863.12|5899.19|5861.19|10
1608596930000|2020-12-22 00:28:50|5901.19|5863.19|5902.46|5864.46|5902.46|5864.46|5901.19|5863.19|10
1608596940000|2020-12-22 00:29:00|5902.48|5864.48|5903.28|5865.28|5903.31|5865.31|5902.48|5864.48|9
1608596950000|2020-12-22 00:29:10|5903.33|5865.33|5903.8|5865.8|5903.8|5865.8|5903.33|5865.33|10
1608596960000|2020-12-22 00:29:20|5903.65|5865.65|5903.32|5865.32|5903.98|5865.98|5903.32|5865.32|10
1608596970000|2020-12-22 00:29:30|5903.14|5865.14|5901.89|5863.89|5903.14|5865.14|5901.89|5863.89|10
1608596980000|2020-12-22 00:29:40|5901.8|5863.8|5900.17|5862.17|5901.8|5863.8|5900.17|5862.17|10
1608596990000|2020-12-22 00:29:50|5899.95|5861.95|5899.1|5861.1|5899.95|5861.95|5898.76|5860.76|9
1608597000000|2020-12-22 00:30:00|5899.09|5861.09|5899.14|5861.14|5899.25|5861.25|5899.01|5861.01|10
1608597010000|2020-12-22 00:30:10|5899.17|5861.17|5898.96|5860.96|5899.17|5861.17|5898.78|5860.78|9
1608597020000|2020-12-22 00:30:20|5898.84|5860.84|5898.43|5860.43|5898.84|5860.84|5898.43|5860.43|9
1608597030000|2020-12-22 00:30:30|5898.01|5860.01|5898.48|5860.48|5898.51|5860.51|5898.01|5860.01|10
1608597040000|2020-12-22 00:30:40|5898.46|5860.46|5897.85|5859.85|5898.48|5860.48|5897.78|5859.78|10
1608597050000|2020-12-22 00:30:50|5897.84|5859.84|5896.09|5858.09|5897.84|5859.84|5896.09|5858.09|9
1608597060000|2020-12-22 00:31:00|5895.86|5857.86|5894.85|5856.85|5895.86|5857.86|5894.85|5856.85|9
1608597070000|2020-12-22 00:31:10|5894.9|5856.9|5894|5856|5894.92|5856.92|5893.92|5855.92|9
1608597080000|2020-12-22 00:31:20|5893.15|5855.15|5891.48|5853.48|5893.17|5855.17|5891.37|5853.37|10
1608597090000|2020-12-22 00:31:30|5891.4|5853.4|5890.47|5852.47|5891.4|5853.4|5890.47|5852.47|10
1608597100000|2020-12-22 00:31:40|5890.35|5852.35|5887.44|5849.44|5890.35|5852.35|5887.44|5849.44|10
1608597110000|2020-12-22 00:31:50|5887.17|5849.17|5882.77|5844.77|5887.17|5849.17|5882.77|5844.77|10
1608597120000|2020-12-22 00:32:00|5882.56|5844.56|5880.63|5842.63|5882.56|5844.56|5880.63|5842.63|10
1608597130000|2020-12-22 00:32:10|5880.74|5842.74|5880.97|5842.97|5881.09|5843.09|5880.74|5842.74|10
1608597140000|2020-12-22 00:32:20|5880.77|5842.77|5879.69|5841.69|5880.77|5842.77|5879.69|5841.69|8
1608597150000|2020-12-22 00:32:30|5879.5|5841.5|5877.15|5839.15|5879.5|5841.5|5877.15|5839.15|9
1608597160000|2020-12-22 00:32:40|5877.04|5839.04|5874.45|5836.45|5877.1|5839.1|5874.45|5836.45|10
1608597170000|2020-12-22 00:32:50|5874.42|5836.42|5871.35|5833.35|5874.42|5836.42|5871.15|5833.15|10
1608597180000|2020-12-22 00:33:00|5871.36|5833.36|5867.15|5829.15|5871.36|5833.36|5867.15|5829.15|10
1608597190000|2020-12-22 00:33:10|5866.93|5828.93|5865.97|5827.97|5866.93|5828.93|5865.89|5827.89|10
1608597200000|2020-12-22 00:33:20|5865.87|5827.87|5864.52|5826.52|5865.93|5827.93|5864.52|5826.52|10
1608597210000|2020-12-22 00:33:30|5864.28|5826.28|5862.9|5824.9|5864.28|5826.28|5862.82|5824.82|10
1608597220000|2020-12-22 00:33:40|5862.75|5824.75|5861.08|5823.08|5862.75|5824.75|5861.08|5823.08|10
1608597230000|2020-12-22 00:33:50|5861.14|5823.14|5860.68|5822.68|5861.14|5823.14|5860.68|5822.68|9
1608597240000|2020-12-22 00:34:00|5860.77|5822.77|5860.31|5822.31|5860.77|5822.77|5859.68|5821.68|10
1608597250000|2020-12-22 00:34:10|5860.32|5822.32|5861.19|5823.19|5861.19|5823.19|5860.32|5822.32|10
1608597260000|2020-12-22 00:34:20|5861.5|5823.5|5860.98|5822.98|5861.59|5823.59|5860.98|5822.98|10
1608597270000|2020-12-22 00:34:30|5860.91|5822.91|5861.08|5823.08|5861.13|5823.13|5860.82|5822.82|9
1608597280000|2020-12-22 00:34:40|5861.17|5823.17|5862.21|5824.21|5862.28|5824.28|5861.17|5823.17|10
1608597290000|2020-12-22 00:34:50|5862.59|5824.59|5863.4|5825.4|5863.4|5825.4|5862.56|5824.56|9
1608597300000|2020-12-22 00:35:00|5863.53|5825.53|5864.42|5826.42|5864.53|5826.53|5863.19|5825.19|10
1608597310000|2020-12-22 00:35:10|5864.63|5826.63|5864.01|5826.01|5864.69|5826.69|5864.01|5826.01|10
1608597320000|2020-12-22 00:35:20|5863.89|5825.89|5861.32|5823.32|5863.89|5825.89|5861.29|5823.29|10
1608597330000|2020-12-22 00:35:30|5861.31|5823.31|5860.41|5822.41|5861.31|5823.31|5860.39|5822.39|10
1608597340000|2020-12-22 00:35:40|5860.33|5822.33|5859.05|5821.05|5860.39|5822.39|5859.05|5821.05|10
1608597350000|2020-12-22 00:35:50|5858.47|5820.47|5850.16|5812.16|5858.47|5820.47|5850.16|5812.16|10
1608597360000|2020-12-22 00:36:00|5849.73|5811.73|5850.69|5812.69|5851.03|5813.03|5849.73|5811.73|10
1608597370000|2020-12-22 00:36:10|5850.7|5812.7|5849.89|5811.89|5850.93|5812.93|5849.89|5811.89|10
1608597380000|2020-12-22 00:36:20|5849.73|5811.73|5848.86|5810.86|5849.78|5811.78|5848.74|5810.74|9
1608597390000|2020-12-22 00:36:30|5848.84|5810.84|5846.21|5808.21|5848.84|5810.84|5846.21|5808.21|10
1608597400000|2020-12-22 00:36:40|5845.88|5807.88|5846.34|5808.34|5846.34|5808.34|5845.49|5807.49|10
1608597410000|2020-12-22 00:36:50|5846.74|5808.74|5843.7|5805.7|5846.74|5808.74|5843.7|5805.7|10
1608597420000|2020-12-22 00:37:00|5842.36|5804.36|5839.89|5801.89|5842.36|5804.36|5839.35|5801.35|10
1608597430000|2020-12-22 00:37:10|5839.92|5801.92|5839.81|5801.81|5840.07|5802.07|5839.43|5801.43|10
1608597440000|2020-12-22 00:37:20|5839.72|5801.72|5831.99|5793.99|5839.72|5801.72|5831.99|5793.99|10
1608597450000|2020-12-22 00:37:30|5832.55|5794.55|5831.49|5793.49|5832.55|5794.55|5831.47|5793.47|10
1608597460000|2020-12-22 00:37:40|5831.82|5793.82|5834.23|5796.23|5834.23|5796.23|5831.82|5793.82|10
1608597470000|2020-12-22 00:37:50|5834.44|5796.44|5835.07|5797.07|5835.53|5797.53|5834.44|5796.44|10
1608597480000|2020-12-22 00:38:00|5834.85|5796.85|5832.69|5794.69|5834.85|5796.85|5832.69|5794.69|10
1608597490000|2020-12-22 00:38:10|5832.46|5794.46|5836.28|5798.28|5836.28|5798.28|5832.27|5794.27|10
1608597500000|2020-12-22 00:38:20|5836.45|5798.45|5839.42|5801.42|5839.42|5801.42|5836.45|5798.45|10
1608597510000|2020-12-22 00:38:30|5839.32|5801.32|5840.7|5802.7|5840.7|5802.7|5839.32|5801.32|10
1608597520000|2020-12-22 00:38:40|5840.72|5802.72|5840.11|5802.11|5840.93|5802.93|5840.11|5802.11|10
1608597530000|2020-12-22 00:38:50|5840.09|5802.09|5839.65|5801.65|5840.11|5802.11|5839.5|5801.5|10
1608597540000|2020-12-22 00:39:00|5839.7|5801.7|5837.73|5799.73|5839.81|5801.81|5837.71|5799.71|10
1608597550000|2020-12-22 00:39:10|5837.45|5799.45|5836.19|5798.19|5837.62|5799.62|5836.19|5798.19|10
1608597560000|2020-12-22 00:39:20|5836.52|5798.52|5835.21|5797.21|5836.52|5798.52|5834.98|5796.98|10
1608597570000|2020-12-22 00:39:30|5835.09|5797.09|5837.21|5799.21|5837.21|5799.21|5835.09|5797.09|10
1608597580000|2020-12-22 00:39:40|5837.38|5799.38|5838.27|5800.27|5838.31|5800.31|5837.38|5799.38|10
1608597590000|2020-12-22 00:39:50|5838.15|5800.15|5836.49|5798.49|5838.23|5800.23|5836.47|5798.47|9
1608597600000|2020-12-22 00:40:00|5836.21|5798.21|5834.41|5796.41|5836.25|5798.25|5834.41|5796.41|9
1608597610000|2020-12-22 00:40:10|5834.55|5796.55|5834.41|5796.41|5835.16|5797.16|5834.41|5796.41|10
1608597620000|2020-12-22 00:40:20|5834.56|5796.56|5833.94|5795.94|5834.85|5796.85|5833.94|5795.94|9
1608597630000|2020-12-22 00:40:30|5833.64|5795.64|5831.5|5793.5|5833.64|5795.64|5831.44|5793.44|10
1608597640000|2020-12-22 00:40:40|5831.4|5793.4|5829.73|5791.73|5831.4|5793.4|5829.73|5791.73|10
1608597650000|2020-12-22 00:40:50|5829.36|5791.36|5829.67|5791.67|5830.26|5792.26|5829.36|5791.36|10
1608597660000|2020-12-22 00:41:00|5829.74|5791.74|5830.37|5792.37|5830.54|5792.54|5829.74|5791.74|10
1608597670000|2020-12-22 00:41:10|5830.38|5792.38|5829.77|5791.77|5830.38|5792.38|5829.77|5791.77|10
1608597680000|2020-12-22 00:41:20|5829.51|5791.51|5824.56|5786.56|5829.51|5791.51|5824.56|5786.56|10
1608597690000|2020-12-22 00:41:30|5824.37|5786.37|5817.38|5779.38|5824.37|5786.37|5817.38|5779.38|10
1608597700000|2020-12-22 00:41:40|5816.94|5778.94|5816.98|5778.98|5817.22|5779.22|5816.68|5778.68|10
1608597710000|2020-12-22 00:41:50|5816.77|5778.77|5815.34|5777.34|5816.77|5778.77|5814.81|5776.81|10
1608597720000|2020-12-22 00:42:00|5815.45|5777.45|5816.41|5778.41|5816.41|5778.41|5814.73|5776.73|10
1608597730000|2020-12-22 00:42:10|5816.81|5778.81|5820.96|5782.96|5820.96|5782.96|5816.81|5778.81|10
1608597740000|2020-12-22 00:42:20|5821.81|5783.81|5827.81|5789.81|5827.81|5789.81|5821.81|5783.81|10
1608597750000|2020-12-22 00:42:30|5827.68|5789.68|5827.12|5789.12|5827.68|5789.68|5826.8|5788.8|10
1608597760000|2020-12-22 00:42:40|5827.21|5789.21|5826.22|5788.22|5827.46|5789.46|5826.22|5788.22|10
1608597770000|2020-12-22 00:42:50|5826.21|5788.21|5823.94|5785.94|5826.57|5788.57|5823.72|5785.72|10
1608597780000|2020-12-22 00:43:00|5823.83|5785.83|5825.93|5787.93|5825.93|5787.93|5823.83|5785.83|10
1608597790000|2020-12-22 00:43:10|5825.72|5787.72|5825.89|5787.89|5826.34|5788.34|5825.69|5787.69|8
1608597800000|2020-12-22 00:43:20|5825.87|5787.87|5828.16|5790.16|5828.16|5790.16|5825.87|5787.87|10
1608597810000|2020-12-22 00:43:30|5827.96|5789.96|5828.41|5790.41|5828.58|5790.58|5827.93|5789.93|10
1608597820000|2020-12-22 00:43:40|5828.45|5790.45|5827.44|5789.44|5828.9|5790.9|5827.44|5789.44|10
1608597830000|2020-12-22 00:43:50|5827.31|5789.31|5826.58|5788.58|5827.31|5789.31|5826.44|5788.44|10
1608597840000|2020-12-22 00:44:00|5826.45|5788.45|5825.82|5787.82|5826.45|5788.45|5825.82|5787.82|10
1608597850000|2020-12-22 00:44:10|5825.88|5787.88|5826.94|5788.94|5826.94|5788.94|5825.83|5787.83|10
1608597860000|2020-12-22 00:44:20|5826.69|5788.69|5828.06|5790.06|5828.06|5790.06|5826.69|5788.69|8
1608597870000|2020-12-22 00:44:30|5828.02|5790.02|5828.58|5790.58|5829.03|5791.03|5828.02|5790.02|10
1608597880000|2020-12-22 00:44:40|5828.66|5790.66|5828.68|5790.68|5829.19|5791.19|5828.56|5790.56|10
1608597890000|2020-12-22 00:44:50|5828.66|5790.66|5828.79|5790.79|5828.79|5790.79|5827.98|5789.98|10
1608597900000|2020-12-22 00:45:00|5828.85|5790.85|5828.96|5790.96|5829.27|5791.27|5828.61|5790.61|8
1608597910000|2020-12-22 00:45:10|5828.94|5790.94|5828.27|5790.27|5828.94|5790.94|5828.27|5790.27|10
1608597920000|2020-12-22 00:45:20|5828.21|5790.21|5825.12|5787.12|5828.21|5790.21|5825.12|5787.12|10
1608597930000|2020-12-22 00:45:30|5824.98|5786.98|5824.43|5786.43|5824.98|5786.98|5824.33|5786.33|10
1608597940000|2020-12-22 00:45:40|5824.31|5786.31|5810.46|5772.46|5824.32|5786.32|5810.46|5772.46|10
1608597950000|2020-12-22 00:45:50|5811.86|5773.86|5806.99|5768.99|5812.29|5774.29|5806.16|5768.16|10
1608597960000|2020-12-22 00:46:00|5807.06|5769.06|5807.37|5769.37|5807.92|5769.92|5805.98|5767.98|10
1608597970000|2020-12-22 00:46:10|5807.69|5769.69|5807.63|5769.63|5808.83|5770.83|5807.63|5769.63|10
1608597980000|2020-12-22 00:46:20|5807.54|5769.54|5805.41|5767.41|5807.54|5769.54|5804.84|5766.84|10
1608597990000|2020-12-22 00:46:30|5804.82|5766.82|5803.85|5765.85|5804.98|5766.98|5803.83|5765.83|10
1608598000000|2020-12-22 00:46:40|5803.87|5765.87|5801.17|5763.17|5803.89|5765.89|5801.17|5763.17|10
1608598010000|2020-12-22 00:46:50|5800.5|5762.5|5799.67|5761.67|5800.5|5762.5|5798.79|5760.79|10
1608598020000|2020-12-22 00:47:00|5800.2|5762.2|5798.21|5760.21|5800.3|5762.3|5798.21|5760.21|10
1608598030000|2020-12-22 00:47:10|5797.95|5759.95|5795.08|5757.08|5797.95|5759.95|5795.08|5757.08|9
1608598040000|2020-12-22 00:47:20|5794.39|5756.39|5791.55|5753.55|5794.39|5756.39|5789.96|5751.96|10
1608598050000|2020-12-22 00:47:30|5792.38|5754.38|5798.23|5760.23|5798.23|5760.23|5791.98|5753.98|10
1608598060000|2020-12-22 00:47:40|5799.3|5761.3|5803.31|5765.31|5803.31|5765.31|5799.3|5761.3|10
1608598070000|2020-12-22 00:47:50|5802.89|5764.89|5805.08|5767.08|5805.08|5767.08|5802.89|5764.89|10
1608598080000|2020-12-22 00:48:00|5805.13|5767.13|5808.58|5770.58|5808.58|5770.58|5805.13|5767.13|10
1608598090000|2020-12-22 00:48:10|5808.74|5770.74|5813.93|5775.93|5813.93|5775.93|5808.74|5770.74|10
1608598100000|2020-12-22 00:48:20|5814.34|5776.34|5815.4|5777.4|5815.62|5777.62|5814.34|5776.34|10
1608598110000|2020-12-22 00:48:30|5815.63|5777.63|5816.83|5778.83|5817.21|5779.21|5815.63|5777.63|10
1608598120000|2020-12-22 00:48:40|5816.31|5778.31|5817.85|5779.85|5817.85|5779.85|5816.08|5778.08|10
1608598130000|2020-12-22 00:48:50|5818.06|5780.06|5819.31|5781.31|5819.69|5781.69|5818.06|5780.06|10
1608598140000|2020-12-22 00:49:00|5818.79|5780.79|5818.4|5780.4|5818.83|5780.83|5818.4|5780.4|10
1608598150000|2020-12-22 00:49:10|5818.17|5780.17|5818.15|5780.15|5818.18|5780.18|5817.85|5779.85|9
1608598160000|2020-12-22 00:49:20|5818.24|5780.24|5816.54|5778.54|5818.24|5780.24|5816.33|5778.33|10
1608598170000|2020-12-22 00:49:30|5816.65|5778.65|5816.6|5778.6|5816.65|5778.65|5815.64|5777.64|10
1608598180000|2020-12-22 00:49:40|5816.43|5778.43|5819.12|5781.12|5819.12|5781.12|5816.43|5778.43|9
1608598190000|2020-12-22 00:49:50|5819.46|5781.46|5819.23|5781.23|5819.76|5781.76|5819.16|5781.16|10
1608598200000|2020-12-22 00:50:00|5819.59|5781.59|5819.13|5781.13|5819.59|5781.59|5819.13|5781.13|10
1608598210000|2020-12-22 00:50:10|5818.81|5780.81|5818.95|5780.95|5818.95|5780.95|5818.6|5780.6|9
1608598220000|2020-12-22 00:50:20|5819.26|5781.26|5820.77|5782.77|5820.77|5782.77|5819.26|5781.26|10
1608598230000|2020-12-22 00:50:30|5821.54|5783.54|5827.69|5789.69|5827.69|5789.69|5821.54|5783.54|10
1608598240000|2020-12-22 00:50:40|5827.77|5789.77|5834.14|5796.14|5834.14|5796.14|5827.77|5789.77|10
1608598250000|2020-12-22 00:50:50|5834.06|5796.06|5835.04|5797.04|5835.42|5797.42|5834.06|5796.06|10
1608598260000|2020-12-22 00:51:00|5835.58|5797.58|5835.34|5797.34|5836.23|5798.23|5835.32|5797.32|10
1608598270000|2020-12-22 00:51:10|5835.36|5797.36|5834.27|5796.27|5835.37|5797.37|5834.08|5796.08|10
1608598280000|2020-12-22 00:51:20|5834.35|5796.35|5833.87|5795.87|5834.45|5796.45|5833.87|5795.87|10
1608598290000|2020-12-22 00:51:30|5833.58|5795.58|5831.05|5793.05|5833.58|5795.58|5831.05|5793.05|10
1608598300000|2020-12-22 00:51:40|5831.06|5793.06|5830.07|5792.07|5831.33|5793.33|5830.04|5792.04|10
1608598310000|2020-12-22 00:51:50|5830.2|5792.2|5830.78|5792.78|5830.78|5792.78|5829.96|5791.96|10
1608598320000|2020-12-22 00:52:00|5830.63|5792.63|5832.22|5794.22|5832.22|5794.22|5830.63|5792.63|10
1608598330000|2020-12-22 00:52:10|5833.21|5795.21|5836.57|5798.57|5836.65|5798.65|5833.21|5795.21|10
1608598340000|2020-12-22 00:52:20|5836.62|5798.62|5836.82|5798.82|5837.39|5799.39|5836.62|5798.62|10
1608598350000|2020-12-22 00:52:30|5835.77|5797.77|5833.51|5795.51|5835.77|5797.77|5833.51|5795.51|10
1608598360000|2020-12-22 00:52:40|5833.27|5795.27|5832.13|5794.13|5833.27|5795.27|5832.13|5794.13|10
1608598370000|2020-12-22 00:52:50|5831.66|5793.66|5830.32|5792.32|5831.66|5793.66|5830.32|5792.32|10
1608598380000|2020-12-22 00:53:00|5830.33|5792.33|5828.46|5790.46|5830.33|5792.33|5828.46|5790.46|10
1608598390000|2020-12-22 00:53:10|5828.37|5790.37|5827.19|5789.19|5828.37|5790.37|5826.79|5788.79|10
1608598400000|2020-12-22 00:53:20|5827.09|5789.09|5826.99|5788.99|5827.32|5789.32|5826.57|5788.57|10
1608598410000|2020-12-22 00:53:30|5826.84|5788.84|5826.71|5788.71|5827|5789|5826.71|5788.71|9
1608598420000|2020-12-22 00:53:40|5826.82|5788.82|5826.32|5788.32|5826.9|5788.9|5826.28|5788.28|10
1608598430000|2020-12-22 00:53:50|5826.34|5788.34|5825.05|5787.05|5826.54|5788.54|5824.95|5786.95|10
1608598440000|2020-12-22 00:54:00|5824.9|5786.9|5824.33|5786.33|5824.9|5786.9|5824.33|5786.33|9
1608598450000|2020-12-22 00:54:10|5824.35|5786.35|5824.22|5786.22|5824.74|5786.74|5824.2|5786.2|9
1608598460000|2020-12-22 00:54:20|5823.98|5785.98|5822.75|5784.75|5823.98|5785.98|5822.75|5784.75|10
1608598470000|2020-12-22 00:54:30|5822.73|5784.73|5821.71|5783.71|5822.73|5784.73|5821.71|5783.71|9
1608598480000|2020-12-22 00:54:40|5821.45|5783.45|5820.63|5782.63|5821.45|5783.45|5820.32|5782.32|10
1608598490000|2020-12-22 00:54:50|5820.9|5782.9|5822.68|5784.68|5822.76|5784.76|5820.9|5782.9|10
1608598500000|2020-12-22 00:55:00|5822.62|5784.62|5825.09|5787.09|5825.09|5787.09|5822.62|5784.62|9
1608598510000|2020-12-22 00:55:10|5825.88|5787.88|5826.78|5788.78|5827.08|5789.08|5825.88|5787.88|10
1608598520000|2020-12-22 00:55:20|5826.95|5788.95|5826.95|5788.95|5827.46|5789.46|5826.91|5788.91|10
1608598530000|2020-12-22 00:55:30|5827.02|5789.02|5824.96|5786.96|5827.09|5789.09|5824.96|5786.96|10
1608598540000|2020-12-22 00:55:40|5824|5786|5823.98|5785.98|5824.19|5786.19|5823.68|5785.68|10
1608598550000|2020-12-22 00:55:50|5824.02|5786.02|5821.68|5783.68|5824.02|5786.02|5821.68|5783.68|10
1608598560000|2020-12-22 00:56:00|5821.12|5783.12|5815.01|5777.01|5821.12|5783.12|5815.01|5777.01|10
1608598570000|2020-12-22 00:56:10|5814.89|5776.89|5813.85|5775.85|5814.89|5776.89|5813.85|5775.85|10
1608598580000|2020-12-22 00:56:20|5813.89|5775.89|5812.13|5774.13|5813.89|5775.89|5812.13|5774.13|10
1608598590000|2020-12-22 00:56:30|5812.04|5774.04|5812.39|5774.39|5812.6|5774.6|5812.04|5774.04|9
1608598600000|2020-12-22 00:56:40|5812.07|5774.07|5810.89|5772.89|5812.07|5774.07|5810.89|5772.89|10
1608598610000|2020-12-22 00:56:50|5810.4|5772.4|5810.02|5772.02|5810.54|5772.54|5809.92|5771.92|10
1608598620000|2020-12-22 00:57:00|5809.92|5771.92|5807.82|5769.82|5809.92|5771.92|5807.82|5769.82|10
1608598630000|2020-12-22 00:57:10|5807.85|5769.85|5805.3|5767.3|5807.85|5769.85|5805.1|5767.1|10
1608598640000|2020-12-22 00:57:20|5805.07|5767.07|5804.19|5766.19|5805.07|5767.07|5804.19|5766.19|10
1608598650000|2020-12-22 00:57:30|5804.42|5766.42|5802.66|5764.66|5804.42|5766.42|5802.66|5764.66|10
1608598660000|2020-12-22 00:57:40|5801.95|5763.95|5799.97|5761.97|5801.95|5763.95|5799.97|5761.97|10
1608598670000|2020-12-22 00:57:50|5799.18|5761.18|5795.65|5757.65|5799.18|5761.18|5795.65|5757.65|10
1608598680000|2020-12-22 00:58:00|5794.89|5756.89|5796.06|5758.06|5796.06|5758.06|5793.85|5755.85|10
1608598690000|2020-12-22 00:58:10|5796.38|5758.38|5796.99|5758.99|5797.61|5759.61|5796.38|5758.38|9
1608598700000|2020-12-22 00:58:20|5796.97|5758.97|5795.06|5757.06|5796.97|5758.97|5795.06|5757.06|10
1608598710000|2020-12-22 00:58:30|5794.91|5756.91|5793.82|5755.82|5794.99|5756.99|5793.68|5755.68|10
1608598720000|2020-12-22 00:58:40|5793.84|5755.84|5794.74|5756.74|5794.74|5756.74|5793.84|5755.84|10
1608598730000|2020-12-22 00:58:50|5794.28|5756.28|5793.14|5755.14|5794.28|5756.28|5793.14|5755.14|9
1608598740000|2020-12-22 00:59:00|5793.2|5755.2|5791.66|5753.66|5793.23|5755.23|5791.66|5753.66|8
1608598750000|2020-12-22 00:59:10|5791.67|5753.67|5791.74|5753.74|5791.84|5753.84|5791.5|5753.5|9
1608598760000|2020-12-22 00:59:20|5792.06|5754.06|5789.86|5751.86|5792.06|5754.06|5789.86|5751.86|10
1608598770000|2020-12-22 00:59:30|5789.73|5751.73|5787.92|5749.92|5790|5752|5787.92|5749.92|10
1608598780000|2020-12-22 00:59:40|5787.84|5749.84|5786.51|5748.51|5787.84|5749.84|5786.51|5748.51|10
1608598790000|2020-12-22 00:59:50|5786.14|5748.14|5784.75|5746.75|5786.14|5748.14|5784.75|5746.75|9
1608598800000|2020-12-22 01:00:00|5784.79|5746.79|5785.84|5747.84|5785.84|5747.84|5784.12|5746.12|10
1608598810000|2020-12-22 01:00:10|5785.83|5747.83|5792.04|5754.04|5792.04|5754.04|5785.83|5747.83|10
1608598820000|2020-12-22 01:00:20|5792.18|5754.18|5795.55|5757.55|5795.55|5757.55|5792.18|5754.18|10
1608598830000|2020-12-22 01:00:30|5795.22|5757.22|5797.05|5759.05|5797.05|5759.05|5795.22|5757.22|10
1608598840000|2020-12-22 01:00:40|5797.23|5759.23|5793.45|5755.45|5797.23|5759.23|5793.45|5755.45|10
1608598850000|2020-12-22 01:00:50|5793.5|5755.5|5793.21|5755.21|5793.56|5755.56|5792.5|5754.5|10
1608598860000|2020-12-22 01:01:00|5793.32|5755.32|5791.36|5753.36|5793.81|5755.81|5791.36|5753.36|10
1608598870000|2020-12-22 01:01:10|5790.98|5752.98|5788.74|5750.74|5790.98|5752.98|5788.72|5750.72|10
1608598880000|2020-12-22 01:01:20|5788.83|5750.83|5789.65|5751.65|5789.94|5751.94|5788.83|5750.83|10
1608598890000|2020-12-22 01:01:30|5789.28|5751.28|5789.17|5751.17|5789.84|5751.84|5789.17|5751.17|10
1608598900000|2020-12-22 01:01:40|5788.98|5750.98|5786.78|5748.78|5788.98|5750.98|5786.64|5748.64|9
1608598910000|2020-12-22 01:01:50|5786.2|5748.2|5781.3|5743.3|5786.2|5748.2|5781.3|5743.3|10
1608598920000|2020-12-22 01:02:00|5780.91|5742.91|5780.35|5742.35|5781.02|5743.02|5780.35|5742.35|10
1608598930000|2020-12-22 01:02:10|5780.43|5742.43|5776.59|5738.59|5780.51|5742.51|5776.59|5738.59|9
1608598940000|2020-12-22 01:02:20|5776.83|5738.83|5774.19|5736.19|5776.83|5738.83|5774.19|5736.19|10
1608598950000|2020-12-22 01:02:30|5774.07|5736.07|5776.26|5738.26|5776.26|5738.26|5774.07|5736.07|10
1608598960000|2020-12-22 01:02:40|5776.31|5738.31|5779.08|5741.08|5779.08|5741.08|5776.31|5738.31|9
1608598970000|2020-12-22 01:02:50|5779.53|5741.53|5783.39|5745.39|5783.39|5745.39|5779.53|5741.53|10
1608598980000|2020-12-22 01:03:00|5783.69|5745.69|5784.79|5746.79|5784.79|5746.79|5783.69|5745.69|9
1608598990000|2020-12-22 01:03:10|5784.89|5746.89|5791|5753|5791|5753|5784.89|5746.89|10
1608599000000|2020-12-22 01:03:20|5790.88|5752.88|5794.01|5756.01|5794.21|5756.21|5790.88|5752.88|10
1608599010000|2020-12-22 01:03:30|5794.22|5756.22|5792.9|5754.9|5794.22|5756.22|5792.53|5754.53|10
1608599020000|2020-12-22 01:03:40|5792.88|5754.88|5796.47|5758.47|5796.47|5758.47|5792.88|5754.88|9
1608599030000|2020-12-22 01:03:50|5796.09|5758.09|5800.21|5762.21|5800.21|5762.21|5796.09|5758.09|10
1608599040000|2020-12-22 01:04:00|5800.18|5762.18|5801.99|5763.99|5801.99|5763.99|5800.18|5762.18|10
1608599050000|2020-12-22 01:04:10|5802.3|5764.3|5804.51|5766.51|5804.76|5766.76|5802.3|5764.3|10
1608599060000|2020-12-22 01:04:20|5803.28|5765.28|5803.74|5765.74|5803.74|5765.74|5802.62|5764.62|10
1608599070000|2020-12-22 01:04:30|5803.86|5765.86|5804.76|5766.76|5804.76|5766.76|5803.68|5765.68|10
1608599080000|2020-12-22 01:04:40|5804.58|5766.58|5805.97|5767.97|5805.97|5767.97|5804.58|5766.58|10
1608599090000|2020-12-22 01:04:50|5806.3|5768.3|5806.93|5768.93|5806.95|5768.95|5806.3|5768.3|10
1608599100000|2020-12-22 01:05:00|5807.12|5769.12|5808.44|5770.44|5808.44|5770.44|5807.12|5769.12|10
1608599110000|2020-12-22 01:05:10|5808.33|5770.33|5808.48|5770.48|5808.54|5770.54|5808.3|5770.3|10
1608599120000|2020-12-22 01:05:20|5807.3|5769.3|5807.12|5769.12|5807.72|5769.72|5806.98|5768.98|10
1608599130000|2020-12-22 01:05:30|5807.1|5769.1|5807.76|5769.76|5807.76|5769.76|5807.1|5769.1|10
1608599140000|2020-12-22 01:05:40|5807.95|5769.95|5808.55|5770.55|5808.55|5770.55|5807.77|5769.77|10
1608599150000|2020-12-22 01:05:50|5808.65|5770.65|5809.88|5771.88|5809.88|5771.88|5808.65|5770.65|10
1608599160000|2020-12-22 01:06:00|5810.09|5772.09|5813.07|5775.07|5813.07|5775.07|5810.09|5772.09|10
1608599170000|2020-12-22 01:06:10|5813.16|5775.16|5814.42|5776.42|5814.42|5776.42|5813.16|5775.16|10
1608599180000|2020-12-22 01:06:20|5814.3|5776.3|5815.41|5777.41|5815.41|5777.41|5814.17|5776.17|9
1608599190000|2020-12-22 01:06:30|5815.38|5777.38|5815.32|5777.32|5815.71|5777.71|5815.2|5777.2|10
1608599200000|2020-12-22 01:06:40|5815.33|5777.33|5814.04|5776.04|5815.36|5777.36|5814|5776|9
1608599210000|2020-12-22 01:06:50|5814.01|5776.01|5814.65|5776.65|5814.65|5776.65|5814.01|5776.01|9
1608599220000|2020-12-22 01:07:00|5814.9|5776.9|5814.25|5776.25|5814.9|5776.9|5813.84|5775.84|10
1608599230000|2020-12-22 01:07:10|5814.2|5776.2|5815.76|5777.76|5815.76|5777.76|5814.2|5776.2|10
1608599240000|2020-12-22 01:07:20|5816.73|5778.73|5818.21|5780.21|5818.3|5780.3|5816.73|5778.73|10
1608599250000|2020-12-22 01:07:30|5817.92|5779.92|5817.4|5779.4|5818.05|5780.05|5817.02|5779.02|10
1608599260000|2020-12-22 01:07:40|5817.24|5779.24|5816.31|5778.31|5817.24|5779.24|5816.31|5778.31|10
1608599270000|2020-12-22 01:07:50|5816.34|5778.34|5817.52|5779.52|5817.52|5779.52|5816.34|5778.34|9
1608599280000|2020-12-22 01:08:00|5817.51|5779.51|5818.09|5780.09|5818.09|5780.09|5817.51|5779.51|10
1608599290000|2020-12-22 01:08:10|5818.15|5780.15|5819.19|5781.19|5819.19|5781.19|5817.93|5779.93|10
1608599300000|2020-12-22 01:08:20|5819.91|5781.91|5820.88|5782.88|5821.08|5783.08|5819.91|5781.91|10
1608599310000|2020-12-22 01:08:30|5821.11|5783.11|5821.3|5783.3|5821.45|5783.45|5820.85|5782.85|9
1608599320000|2020-12-22 01:08:40|5821.32|5783.32|5820.7|5782.7|5821.44|5783.44|5820.47|5782.47|10
1608599330000|2020-12-22 01:08:50|5820.67|5782.67|5817.88|5779.88|5820.67|5782.67|5817.88|5779.88|10
1608599340000|2020-12-22 01:09:00|5817.36|5779.36|5814.65|5776.65|5817.36|5779.36|5814.51|5776.51|10
1608599350000|2020-12-22 01:09:10|5814.4|5776.4|5814.4|5776.4|5814.92|5776.92|5814.01|5776.01|9
1608599360000|2020-12-22 01:09:20|5814.43|5776.43|5814.52|5776.52|5814.61|5776.61|5814.32|5776.32|9
1608599370000|2020-12-22 01:09:30|5814.35|5776.35|5814.42|5776.42|5814.53|5776.53|5814.25|5776.25|8
1608599380000|2020-12-22 01:09:40|5814.21|5776.21|5813.26|5775.26|5814.21|5776.21|5813.26|5775.26|8
1608599390000|2020-12-22 01:09:50|5813.07|5775.07|5810.79|5772.79|5813.07|5775.07|5810.79|5772.79|9
1608599400000|2020-12-22 01:10:00|5810.66|5772.66|5809.83|5771.83|5810.66|5772.66|5809.77|5771.77|10
1608599410000|2020-12-22 01:10:10|5809.58|5771.58|5806.44|5768.44|5809.58|5771.58|5806.44|5768.44|10
1608599420000|2020-12-22 01:10:20|5806.19|5768.19|5805.39|5767.39|5806.19|5768.19|5805.29|5767.29|9
1608599430000|2020-12-22 01:10:30|5805.57|5767.57|5809.69|5771.69|5809.69|5771.69|5805.57|5767.57|10
1608599440000|2020-12-22 01:10:40|5810.31|5772.31|5812.79|5774.79|5812.79|5774.79|5810.26|5772.26|10
1608599450000|2020-12-22 01:10:50|5813.14|5775.14|5814.12|5776.12|5814.24|5776.24|5813.14|5775.14|10
1608599460000|2020-12-22 01:11:00|5814.05|5776.05|5814.27|5776.27|5814.27|5776.27|5813.56|5775.56|10
1608599470000|2020-12-22 01:11:10|5814.16|5776.16|5813.56|5775.56|5814.26|5776.26|5813.52|5775.52|9
1608599480000|2020-12-22 01:11:20|5813.3|5775.3|5811.48|5773.48|5813.3|5775.3|5811.48|5773.48|10
1608599490000|2020-12-22 01:11:30|5811.54|5773.54|5811.34|5773.34|5812.06|5774.06|5811.34|5773.34|8
1608599500000|2020-12-22 01:11:40|5811.36|5773.36|5810.41|5772.41|5811.46|5773.46|5810.41|5772.41|9
1608599510000|2020-12-22 01:11:50|5810.71|5772.71|5812.05|5774.05|5812.05|5774.05|5810.31|5772.31|10
1608599520000|2020-12-22 01:12:00|5812.11|5774.11|5812.68|5774.68|5812.68|5774.68|5812|5774|10
1608599530000|2020-12-22 01:12:10|5812.64|5774.64|5812.22|5774.22|5812.64|5774.64|5811.72|5773.72|9
1608599540000|2020-12-22 01:12:20|5811.96|5773.96|5810.31|5772.31|5811.98|5773.98|5810.31|5772.31|10
1608599550000|2020-12-22 01:12:30|5809.77|5771.77|5809.12|5771.12|5809.77|5771.77|5809.12|5771.12|10
1608599560000|2020-12-22 01:12:40|5809.59|5771.59|5810.79|5772.79|5811.85|5773.85|5809.59|5771.59|10
1608599570000|2020-12-22 01:12:50|5811.27|5773.27|5807.65|5769.65|5811.39|5773.39|5807.65|5769.65|10
1608599580000|2020-12-22 01:13:00|5807.24|5769.24|5803.94|5765.94|5807.24|5769.24|5803.94|5765.94|10
1608599590000|2020-12-22 01:13:10|5803.95|5765.95|5802.66|5764.66|5803.95|5765.95|5802.66|5764.66|10
1608599600000|2020-12-22 01:13:20|5801.97|5763.97|5800.26|5762.26|5801.97|5763.97|5800.26|5762.26|10
1608599610000|2020-12-22 01:13:30|5799.92|5761.92|5797.99|5759.99|5799.92|5761.92|5797.99|5759.99|10
1608599620000|2020-12-22 01:13:40|5798.15|5760.15|5796.61|5758.61|5798.15|5760.15|5796.61|5758.61|10
1608599630000|2020-12-22 01:13:50|5795.97|5757.97|5792.83|5754.83|5795.97|5757.97|5792.52|5754.52|10
1608599640000|2020-12-22 01:14:00|5792.66|5754.66|5790.14|5752.14|5792.66|5754.66|5790.14|5752.14|10
1608599650000|2020-12-22 01:14:10|5789.82|5751.82|5788.43|5750.43|5789.82|5751.82|5788.43|5750.43|9
1608599660000|2020-12-22 01:14:20|5787.98|5749.98|5784.46|5746.46|5787.98|5749.98|5784.46|5746.46|10
1608599670000|2020-12-22 01:14:30|5784.09|5746.09|5775.77|5737.77|5784.09|5746.09|5775.77|5737.77|10
1608599680000|2020-12-22 01:14:40|5775.04|5737.04|5772.75|5734.75|5775.67|5737.67|5772.75|5734.75|10
1608599690000|2020-12-22 01:14:50|5772.43|5734.43|5767.99|5729.99|5772.43|5734.43|5767.99|5729.99|10
1608599700000|2020-12-22 01:15:00|5766.98|5728.98|5763.42|5725.42|5766.98|5728.98|5763.42|5725.42|10
1608599710000|2020-12-22 01:15:10|5762.96|5724.96|5763.01|5725.01|5763.35|5725.35|5762.81|5724.81|9
1608599720000|2020-12-22 01:15:20|5762.74|5724.74|5763.14|5725.14|5763.55|5725.55|5762.74|5724.74|10
1608599730000|2020-12-22 01:15:30|5763.11|5725.11|5764.05|5726.05|5764.85|5726.85|5763.11|5725.11|10
1608599740000|2020-12-22 01:15:40|5764.79|5726.79|5762.15|5724.15|5764.79|5726.79|5761.87|5723.87|10
1608599750000|2020-12-22 01:15:50|5761.56|5723.56|5758.52|5720.52|5761.66|5723.66|5758.52|5720.52|10
1608599760000|2020-12-22 01:16:00|5758.55|5720.55|5750.47|5712.47|5758.55|5720.55|5750.47|5712.47|10
1608599770000|2020-12-22 01:16:10|5749.08|5711.08|5748.43|5710.43|5749.98|5711.98|5746.58|5708.58|10
1608599780000|2020-12-22 01:16:20|5749.31|5711.31|5748.84|5710.84|5750|5712|5748.81|5710.81|10
1608599790000|2020-12-22 01:16:30|5748.29|5710.29|5747.2|5709.2|5748.29|5710.29|5745.43|5707.43|10
1608599800000|2020-12-22 01:16:40|5748.85|5710.85|5746.5|5708.5|5750.49|5712.49|5746.5|5708.5|10
1608599810000|2020-12-22 01:16:50|5747.18|5709.18|5742.74|5704.74|5747.38|5709.38|5741.82|5703.82|10
1608599820000|2020-12-22 01:17:00|5741.14|5703.14|5742|5704|5742.69|5704.69|5741.14|5703.14|10
1608599830000|2020-12-22 01:17:10|5743.06|5705.06|5737.87|5699.87|5743.62|5705.62|5737.87|5699.87|10
1608599840000|2020-12-22 01:17:20|5736.71|5698.71|5735.06|5697.06|5736.71|5698.71|5731.12|5693.12|10
1608599850000|2020-12-22 01:17:30|5736.24|5698.24|5727.93|5689.93|5736.52|5698.52|5727.93|5689.93|10
1608599860000|2020-12-22 01:17:40|5728.63|5690.63|5736.75|5698.75|5736.86|5698.86|5728.63|5690.63|10
1608599870000|2020-12-22 01:17:50|5736.69|5698.69|5735.84|5697.84|5736.69|5698.69|5735.04|5697.04|10
1608599880000|2020-12-22 01:18:00|5736.93|5698.93|5741.17|5703.17|5741.76|5703.76|5736.93|5698.93|10
1608599890000|2020-12-22 01:18:10|5741.18|5703.18|5741.99|5703.99|5742.35|5704.35|5741.18|5703.18|10
1608599900000|2020-12-22 01:18:20|5741.87|5703.87|5741.98|5703.98|5742.55|5704.55|5741.87|5703.87|10
1608599910000|2020-12-22 01:18:30|5741.8|5703.8|5748.32|5710.32|5748.32|5710.32|5741.8|5703.8|10
1608599920000|2020-12-22 01:18:40|5748.96|5710.96|5752.43|5714.43|5752.43|5714.43|5748.96|5710.96|10
1608599930000|2020-12-22 01:18:50|5753.13|5715.13|5757.62|5719.62|5757.62|5719.62|5753.13|5715.13|10
1608599940000|2020-12-22 01:19:00|5757.57|5719.57|5763.05|5725.05|5763.05|5725.05|5757.57|5719.57|10
1608599950000|2020-12-22 01:19:10|5764.93|5726.93|5769.38|5731.38|5769.38|5731.38|5764.93|5726.93|10
1608599960000|2020-12-22 01:19:20|5769.33|5731.33|5770.06|5732.06|5770.41|5732.41|5769.33|5731.33|10
1608599970000|2020-12-22 01:19:30|5769.59|5731.59|5769.3|5731.3|5770.41|5732.41|5768.46|5730.46|10
1608599980000|2020-12-22 01:19:40|5769.02|5731.02|5766.22|5728.22|5769.02|5731.02|5766.22|5728.22|10
1608599990000|2020-12-22 01:19:50|5766.04|5728.04|5765.54|5727.54|5766.04|5728.04|5765.39|5727.39|9
1608600000000|2020-12-22 01:20:00|5765.92|5727.92|5764.16|5726.16|5765.92|5727.92|5764.16|5726.16|9
1608600010000|2020-12-22 01:20:10|5764.05|5726.05|5763.08|5725.08|5764.05|5726.05|5762.8|5724.8|10
1608600020000|2020-12-22 01:20:20|5763.46|5725.46|5760.11|5722.11|5763.46|5725.46|5759.8|5721.8|10
1608600030000|2020-12-22 01:20:30|5759.94|5721.94|5765.26|5727.26|5765.26|5727.26|5759.62|5721.62|10
1608600040000|2020-12-22 01:20:40|5766.34|5728.34|5769.34|5731.34|5769.34|5731.34|5766.34|5728.34|10
1608600050000|2020-12-22 01:20:50|5769.19|5731.19|5767.01|5729.01|5769.19|5731.19|5766.95|5728.95|10
1608600060000|2020-12-22 01:21:00|5765.23|5727.23|5762.89|5724.89|5765.23|5727.23|5762.89|5724.89|9
1608600070000|2020-12-22 01:21:10|5762|5724|5761.72|5723.72|5764.71|5726.71|5761.72|5723.72|10
1608600080000|2020-12-22 01:21:20|5760.85|5722.85|5761|5723|5761|5723|5759.61|5721.61|10
1608600090000|2020-12-22 01:21:30|5762.83|5724.83|5764.01|5726.01|5764.01|5726.01|5762.83|5724.83|9
1608600100000|2020-12-22 01:21:40|5764.11|5726.11|5766.29|5728.29|5767.06|5729.06|5764.11|5726.11|10
1608600110000|2020-12-22 01:21:50|5766.28|5728.28|5764.94|5726.94|5766.55|5728.55|5764.21|5726.21|10
1608600120000|2020-12-22 01:22:00|5764.56|5726.56|5765.37|5727.37|5765.37|5727.37|5764.01|5726.01|10
1608600130000|2020-12-22 01:22:10|5765.33|5727.33|5768.64|5730.64|5768.64|5730.64|5765.33|5727.33|10
1608600140000|2020-12-22 01:22:20|5768.75|5730.75|5767.73|5729.73|5768.75|5730.75|5767.71|5729.71|10
1608600150000|2020-12-22 01:22:30|5767.52|5729.52|5767.59|5729.59|5767.79|5729.79|5767.47|5729.47|10
1608600160000|2020-12-22 01:22:40|5767.96|5729.96|5770.17|5732.17|5770.17|5732.17|5767.96|5729.96|9
1608600170000|2020-12-22 01:22:50|5770.46|5732.46|5768.49|5730.49|5770.46|5732.46|5768.49|5730.49|10
1608600180000|2020-12-22 01:23:00|5768.09|5730.09|5766.67|5728.67|5768.51|5730.51|5766.67|5728.67|10
1608600190000|2020-12-22 01:23:10|5766.6|5728.6|5761.29|5723.29|5766.6|5728.6|5761.29|5723.29|10
1608600200000|2020-12-22 01:23:20|5760.89|5722.89|5758.67|5720.67|5760.89|5722.89|5758.67|5720.67|10
1608600210000|2020-12-22 01:23:30|5759.06|5721.06|5753.71|5715.71|5759.06|5721.06|5753.71|5715.71|10
1608600220000|2020-12-22 01:23:40|5753.49|5715.49|5751.2|5713.2|5753.49|5715.49|5751.2|5713.2|10
1608600230000|2020-12-22 01:23:50|5751.24|5713.24|5752.05|5714.05|5752.05|5714.05|5750.19|5712.19|9
1608600240000|2020-12-22 01:24:00|5752.08|5714.08|5754.05|5716.05|5754.05|5716.05|5752.08|5714.08|10
1608600250000|2020-12-22 01:24:10|5753.8|5715.8|5754.47|5716.47|5754.8|5716.8|5753.44|5715.44|9
1608600260000|2020-12-22 01:24:20|5754.18|5716.18|5755.61|5717.61|5755.61|5717.61|5754.13|5716.13|10
1608600270000|2020-12-22 01:24:30|5755.79|5717.79|5758.22|5720.22|5758.22|5720.22|5755.79|5717.79|10
1608600280000|2020-12-22 01:24:40|5758.83|5720.83|5757.62|5719.62|5759.18|5721.18|5757.62|5719.62|10
1608600290000|2020-12-22 01:24:50|5757.02|5719.02|5750.27|5712.27|5757.02|5719.02|5750.27|5712.27|10
1608600300000|2020-12-22 01:25:00|5748.64|5710.64|5749.05|5711.05|5749.37|5711.37|5748.45|5710.45|10
1608600310000|2020-12-22 01:25:10|5747.49|5709.49|5741.18|5703.18|5747.49|5709.49|5741.18|5703.18|10
1608600320000|2020-12-22 01:25:20|5741.36|5703.36|5735.36|5697.36|5741.36|5703.36|5735.36|5697.36|10
1608600330000|2020-12-22 01:25:30|5735.27|5697.27|5731.65|5693.65|5735.27|5697.27|5730.57|5692.57|10
1608600340000|2020-12-22 01:25:40|5732.69|5694.69|5731.53|5693.53|5732.97|5694.97|5731.53|5693.53|10
1608600350000|2020-12-22 01:25:50|5731.21|5693.21|5727.94|5689.94|5731.21|5693.21|5727.94|5689.94|10
1608600360000|2020-12-22 01:26:00|5726.58|5688.58|5722.48|5684.48|5726.58|5688.58|5722.47|5684.47|10
1608600370000|2020-12-22 01:26:10|5721.93|5683.93|5719.72|5681.72|5721.93|5683.93|5719.72|5681.72|10
1608600380000|2020-12-22 01:26:20|5720.58|5682.58|5723.79|5685.79|5723.79|5685.79|5720.58|5682.58|9
1608600390000|2020-12-22 01:26:30|5724.73|5686.73|5718.66|5680.66|5724.97|5686.97|5718.66|5680.66|10
1608600400000|2020-12-22 01:26:40|5718.35|5680.35|5721.74|5683.74|5721.79|5683.79|5717.41|5679.41|10
1608600410000|2020-12-22 01:26:50|5721.13|5683.13|5719.77|5681.77|5721.13|5683.13|5719.77|5681.77|10
1608600420000|2020-12-22 01:27:00|5720.31|5682.31|5725.17|5687.17|5725.17|5687.17|5720.26|5682.26|10
1608600430000|2020-12-22 01:27:10|5725.26|5687.26|5724.07|5686.07|5725.7|5687.7|5723.07|5685.07|10
1608600440000|2020-12-22 01:27:20|5722.51|5684.51|5720.08|5682.08|5722.51|5684.51|5719.16|5681.16|10
1608600450000|2020-12-22 01:27:30|5721.38|5683.38|5721.22|5683.22|5721.64|5683.64|5720.81|5682.81|10
1608600460000|2020-12-22 01:27:40|5721.31|5683.31|5720.63|5682.63|5721.36|5683.36|5720.63|5682.63|9
1608600470000|2020-12-22 01:27:50|5719.91|5681.91|5713.7|5675.7|5719.91|5681.91|5712.33|5674.33|9
1608600480000|2020-12-22 01:28:00|5712.65|5674.65|5712.88|5674.88|5713.24|5675.24|5711.34|5673.34|9
1608600490000|2020-12-22 01:28:10|5712.55|5674.55|5712.03|5674.03|5712.89|5674.89|5711.52|5673.52|9
1608600500000|2020-12-22 01:28:20|5711.94|5673.94|5709.98|5671.98|5711.94|5673.94|5709.22|5671.22|10
1608600510000|2020-12-22 01:28:30|5710.46|5672.46|5715.75|5677.75|5715.75|5677.75|5710.46|5672.46|10
1608600520000|2020-12-22 01:28:40|5716.92|5678.92|5718.84|5680.84|5719.34|5681.34|5716.92|5678.92|10
1608600530000|2020-12-22 01:28:50|5720.5|5682.5|5725.72|5687.72|5725.72|5687.72|5720.26|5682.26|10
1608600540000|2020-12-22 01:29:00|5726.91|5688.91|5727.78|5689.78|5728.25|5690.25|5726.54|5688.54|10
1608600550000|2020-12-22 01:29:10|5727.91|5689.91|5731.33|5693.33|5731.33|5693.33|5727.91|5689.91|10
1608600560000|2020-12-22 01:29:20|5731.36|5693.36|5734.95|5696.95|5734.95|5696.95|5731.19|5693.19|10
1608600570000|2020-12-22 01:29:30|5735.42|5697.42|5737.28|5699.28|5737.82|5699.82|5735.42|5697.42|10
1608600580000|2020-12-22 01:29:40|5737.04|5699.04|5736.3|5698.3|5737.04|5699.04|5735.88|5697.88|10
1608600590000|2020-12-22 01:29:50|5736.28|5698.28|5735.46|5697.46|5737.51|5699.51|5735.46|5697.46|10
1608600600000|2020-12-22 01:30:00|5734.85|5696.85|5731.78|5693.78|5734.87|5696.87|5731.77|5693.77|10
1608600610000|2020-12-22 01:30:10|5730.4|5692.4|5727.46|5689.46|5730.4|5692.4|5727.46|5689.46|10
1608600620000|2020-12-22 01:30:20|5726.98|5688.98|5720.4|5682.4|5726.98|5688.98|5720.16|5682.16|10
1608600630000|2020-12-22 01:30:30|5719.87|5681.87|5716.01|5678.01|5720.12|5682.12|5716.01|5678.01|10
1608600640000|2020-12-22 01:30:40|5714.82|5676.82|5710.16|5672.16|5714.82|5676.82|5709.78|5671.78|10
1608600650000|2020-12-22 01:30:50|5710.61|5672.61|5715.31|5677.31|5715.45|5677.45|5710.61|5672.61|10
1608600660000|2020-12-22 01:31:00|5714.71|5676.71|5713.34|5675.34|5714.71|5676.71|5713.01|5675.01|10
1608600670000|2020-12-22 01:31:10|5714.99|5676.99|5714.84|5676.84|5715.93|5677.93|5714.84|5676.84|10
1608600680000|2020-12-22 01:31:20|5715.16|5677.16|5717.61|5679.61|5717.61|5679.61|5715.16|5677.16|10
1608600690000|2020-12-22 01:31:30|5717.83|5679.83|5717.84|5679.84|5718.37|5680.37|5717.83|5679.83|10
1608600700000|2020-12-22 01:31:40|5718.03|5680.03|5721.82|5683.82|5721.82|5683.82|5718.03|5680.03|9
1608600710000|2020-12-22 01:31:50|5723.3|5685.3|5727.76|5689.76|5728.5|5690.5|5722.55|5684.55|10
1608600720000|2020-12-22 01:32:00|5727.84|5689.84|5730.29|5692.29|5730.58|5692.58|5727.05|5689.05|10
1608600730000|2020-12-22 01:32:10|5729.69|5691.69|5732.78|5694.78|5732.78|5694.78|5729.69|5691.69|10
1608600740000|2020-12-22 01:32:20|5733.49|5695.49|5736.61|5698.61|5736.61|5698.61|5733.49|5695.49|10
1608600750000|2020-12-22 01:32:30|5737.25|5699.25|5740.07|5702.07|5740.51|5702.51|5737.25|5699.25|10
1608600760000|2020-12-22 01:32:40|5739.88|5701.88|5738.41|5700.41|5741.98|5703.98|5738.41|5700.41|10
1608600770000|2020-12-22 01:32:50|5737.81|5699.81|5736.1|5698.1|5737.83|5699.83|5735.76|5697.76|10
1608600780000|2020-12-22 01:33:00|5736.86|5698.86|5738.96|5700.96|5738.96|5700.96|5736.86|5698.86|10
1608600790000|2020-12-22 01:33:10|5739.24|5701.24|5743.04|5705.04|5743.04|5705.04|5739.24|5701.24|9
1608600800000|2020-12-22 01:33:20|5744.95|5706.95|5749.03|5711.03|5749.03|5711.03|5744.95|5706.95|10
1608600810000|2020-12-22 01:33:30|5748.24|5710.24|5746.28|5708.28|5748.24|5710.24|5746.28|5708.28|10
1608600820000|2020-12-22 01:33:40|5745.91|5707.91|5746.29|5708.29|5746.91|5708.91|5745.91|5707.91|10
1608600830000|2020-12-22 01:33:50|5746.7|5708.7|5749.63|5711.63|5749.63|5711.63|5746.7|5708.7|10
1608600840000|2020-12-22 01:34:00|5750.19|5712.19|5750.35|5712.35|5751.06|5713.06|5749.59|5711.59|10
1608600850000|2020-12-22 01:34:10|5750.78|5712.78|5750.66|5712.66|5752.17|5714.17|5750.66|5712.66|10
1608600860000|2020-12-22 01:34:20|5751.19|5713.19|5752.55|5714.55|5752.69|5714.69|5751.19|5713.19|10
1608600870000|2020-12-22 01:34:30|5752.58|5714.58|5753.22|5715.22|5753.52|5715.52|5752.58|5714.58|10
1608600880000|2020-12-22 01:34:40|5753.71|5715.71|5755.7|5717.7|5755.88|5717.88|5753.71|5715.71|10
1608600890000|2020-12-22 01:34:50|5756.13|5718.13|5757.5|5719.5|5757.5|5719.5|5756.13|5718.13|10
1608600900000|2020-12-22 01:35:00|5757.86|5719.86|5758.09|5720.09|5758.09|5720.09|5757.05|5719.05|10
1608600910000|2020-12-22 01:35:10|5758.53|5720.53|5759.69|5721.69|5759.73|5721.73|5758.53|5720.53|10
1608600920000|2020-12-22 01:35:20|5759.76|5721.76|5759.67|5721.67|5760.47|5722.47|5759.39|5721.39|10
1608600930000|2020-12-22 01:35:30|5759.74|5721.74|5761.71|5723.71|5761.71|5723.71|5759.74|5721.74|10
1608600940000|2020-12-22 01:35:40|5761.72|5723.72|5762.64|5724.64|5762.74|5724.74|5761.72|5723.72|9
1608600950000|2020-12-22 01:35:50|5761.73|5723.73|5761.75|5723.75|5761.96|5723.96|5761.58|5723.58|10
1608600960000|2020-12-22 01:36:00|5761.88|5723.88|5761.3|5723.3|5761.88|5723.88|5760.97|5722.97|10
1608600970000|2020-12-22 01:36:10|5761.51|5723.51|5762.53|5724.53|5762.6|5724.6|5761.51|5723.51|10
1608600980000|2020-12-22 01:36:20|5762.68|5724.68|5762.51|5724.51|5763.33|5725.33|5762.51|5724.51|10
1608600990000|2020-12-22 01:36:30|5762.65|5724.65|5762.68|5724.68|5763.09|5725.09|5762.11|5724.11|9
1608601000000|2020-12-22 01:36:40|5762.86|5724.86|5766.29|5728.29|5766.29|5728.29|5762.86|5724.86|10
1608601010000|2020-12-22 01:36:50|5766.98|5728.98|5769.57|5731.57|5769.57|5731.57|5766.98|5728.98|10
1608601020000|2020-12-22 01:37:00|5769.1|5731.1|5768.09|5730.09|5770.18|5732.18|5768.09|5730.09|10
1608601030000|2020-12-22 01:37:10|5767.52|5729.52|5764.41|5726.41|5767.52|5729.52|5764.41|5726.41|10
1608601040000|2020-12-22 01:37:20|5764.65|5726.65|5763.73|5725.73|5764.97|5726.97|5763.73|5725.73|9
1608601050000|2020-12-22 01:37:30|5763.21|5725.21|5764.25|5726.25|5764.25|5726.25|5763.08|5725.08|10
1608601060000|2020-12-22 01:37:40|5765.19|5727.19|5764.02|5726.02|5765.49|5727.49|5764.02|5726.02|10
1608601070000|2020-12-22 01:37:50|5763.79|5725.79|5763.34|5725.34|5764.16|5726.16|5762.98|5724.98|10
1608601080000|2020-12-22 01:38:00|5763.27|5725.27|5765.33|5727.33|5765.59|5727.59|5763.27|5725.27|10
1608601090000|2020-12-22 01:38:10|5765.88|5727.88|5768.69|5730.69|5768.84|5730.84|5765.88|5727.88|10
1608601100000|2020-12-22 01:38:20|5769.08|5731.08|5772.81|5734.81|5772.81|5734.81|5769.08|5731.08|10
1608601110000|2020-12-22 01:38:30|5773.52|5735.52|5774.99|5736.99|5775.06|5737.06|5773.43|5735.43|10
1608601120000|2020-12-22 01:38:40|5775.1|5737.1|5774.51|5736.51|5776.05|5738.05|5774.51|5736.51|10
1608601130000|2020-12-22 01:38:50|5773.95|5735.95|5771.17|5733.17|5773.95|5735.95|5771.17|5733.17|10
1608601140000|2020-12-22 01:39:00|5771.5|5733.5|5772.46|5734.46|5772.46|5734.46|5770.82|5732.82|10
1608601150000|2020-12-22 01:39:10|5773.72|5735.72|5773.38|5735.38|5774.26|5736.26|5773.38|5735.38|10
1608601160000|2020-12-22 01:39:20|5773.39|5735.39|5770.96|5732.96|5773.42|5735.42|5770.72|5732.72|10
1608601170000|2020-12-22 01:39:30|5770.2|5732.2|5769.84|5731.84|5770.32|5732.32|5769.75|5731.75|10
1608601180000|2020-12-22 01:39:40|5769.75|5731.75|5766.9|5728.9|5769.75|5731.75|5766.9|5728.9|10
1608601190000|2020-12-22 01:39:50|5767.19|5729.19|5765.8|5727.8|5767.19|5729.19|5765.8|5727.8|9
1608601200000|2020-12-22 01:40:00|5765.26|5727.26|5763.68|5725.68|5765.26|5727.26|5763.68|5725.68|10
1608601210000|2020-12-22 01:40:10|5763.2|5725.2|5761.62|5723.62|5763.2|5725.2|5760.97|5722.97|9
1608601220000|2020-12-22 01:40:20|5761.83|5723.83|5762.94|5724.94|5763.45|5725.45|5761.83|5723.83|10
1608601230000|2020-12-22 01:40:30|5763.22|5725.22|5760.18|5722.18|5763.22|5725.22|5760.18|5722.18|10
1608601240000|2020-12-22 01:40:40|5759.64|5721.64|5758.35|5720.35|5759.7|5721.7|5758.07|5720.07|10
1608601250000|2020-12-22 01:40:50|5757.85|5719.85|5752.95|5714.95|5757.85|5719.85|5752.95|5714.95|10
1608601260000|2020-12-22 01:41:00|5752.19|5714.19|5753.65|5715.65|5754.02|5716.02|5752.14|5714.14|10
1608601270000|2020-12-22 01:41:10|5753.84|5715.84|5755.34|5717.34|5755.55|5717.55|5753.84|5715.84|9
1608601280000|2020-12-22 01:41:20|5755.93|5717.93|5753.53|5715.53|5755.97|5717.97|5753.53|5715.53|10
1608601290000|2020-12-22 01:41:30|5753.47|5715.47|5750.45|5712.45|5753.47|5715.47|5749.97|5711.97|10
1608601300000|2020-12-22 01:41:40|5751.08|5713.08|5754.81|5716.81|5754.86|5716.86|5751.08|5713.08|10
1608601310000|2020-12-22 01:41:50|5755.05|5717.05|5753.72|5715.72|5755.15|5717.15|5753.72|5715.72|10
1608601320000|2020-12-22 01:42:00|5753.96|5715.96|5753.68|5715.68|5754.43|5716.43|5753.68|5715.68|10
1608601330000|2020-12-22 01:42:10|5754.11|5716.11|5753.95|5715.95|5755.6|5717.6|5753.95|5715.95|10
1608601340000|2020-12-22 01:42:20|5753.53|5715.53|5754.89|5716.89|5754.89|5716.89|5753.25|5715.25|9
1608601350000|2020-12-22 01:42:30|5755.56|5717.56|5755.42|5717.42|5755.56|5717.56|5754.79|5716.79|10
1608601360000|2020-12-22 01:42:40|5755.95|5717.95|5756.08|5718.08|5756.85|5718.85|5755.77|5717.77|10
1608601370000|2020-12-22 01:42:50|5756.01|5718.01|5753.38|5715.38|5756.01|5718.01|5753.31|5715.31|10
1608601380000|2020-12-22 01:43:00|5753.29|5715.29|5750.08|5712.08|5753.29|5715.29|5750.06|5712.06|10
1608601390000|2020-12-22 01:43:10|5749.34|5711.34|5747.92|5709.92|5749.58|5711.58|5747.03|5709.03|10
1608601400000|2020-12-22 01:43:20|5747.65|5709.65|5744.22|5706.22|5748.03|5710.03|5744.22|5706.22|10
1608601410000|2020-12-22 01:43:30|5743.21|5705.21|5741.76|5703.76|5743.21|5705.21|5740.68|5702.68|10
1608601420000|2020-12-22 01:43:40|5741.97|5703.97|5744.59|5706.59|5744.59|5706.59|5741.97|5703.97|10
1608601430000|2020-12-22 01:43:50|5744.95|5706.95|5748.33|5710.33|5748.76|5710.76|5744.95|5706.95|10
1608601440000|2020-12-22 01:44:00|5747.89|5709.89|5748.08|5710.08|5748.78|5710.78|5747.87|5709.87|10
1608601450000|2020-12-22 01:44:10|5747.1|5709.1|5746.04|5708.04|5747.1|5709.1|5745.14|5707.14|10
1608601460000|2020-12-22 01:44:20|5746.15|5708.15|5746.9|5708.9|5747.89|5709.89|5746.15|5708.15|10
1608601470000|2020-12-22 01:44:30|5747.32|5709.32|5744.79|5706.79|5747.32|5709.32|5744.79|5706.79|10
1608601480000|2020-12-22 01:44:40|5745.1|5707.1|5744.89|5706.89|5746.22|5708.22|5744.89|5706.89|10
1608601490000|2020-12-22 01:44:50|5744.9|5706.9|5745.5|5707.5|5745.5|5707.5|5744.31|5706.31|10
1608601500000|2020-12-22 01:45:00|5746.38|5708.38|5749.23|5711.23|5749.23|5711.23|5746.38|5708.38|10
1608601510000|2020-12-22 01:45:10|5749.67|5711.67|5755.59|5717.59|5755.59|5717.59|5749.67|5711.67|10
1608601520000|2020-12-22 01:45:20|5756.27|5718.27|5758.01|5720.01|5758.2|5720.2|5755.95|5717.95|10
1608601530000|2020-12-22 01:45:30|5758.07|5720.07|5760.56|5722.56|5760.56|5722.56|5758.07|5720.07|10
1608601540000|2020-12-22 01:45:40|5760.73|5722.73|5762.21|5724.21|5762.35|5724.35|5760.73|5722.73|10
1608601550000|2020-12-22 01:45:50|5761.96|5723.96|5759.9|5721.9|5761.96|5723.96|5759.9|5721.9|9
1608601560000|2020-12-22 01:46:00|5759.72|5721.72|5764.24|5726.24|5764.24|5726.24|5759.72|5721.72|10
1608601570000|2020-12-22 01:46:10|5764.72|5726.72|5768.28|5730.28|5768.98|5730.98|5764.72|5726.72|10
1608601580000|2020-12-22 01:46:20|5767.74|5729.74|5769.4|5731.4|5769.42|5731.42|5767.64|5729.64|10
1608601590000|2020-12-22 01:46:30|5768.7|5730.7|5769.82|5731.82|5770.4|5732.4|5768.7|5730.7|10
1608601600000|2020-12-22 01:46:40|5769.79|5731.79|5770.87|5732.87|5771.16|5733.16|5769.79|5731.79|10
1608601610000|2020-12-22 01:46:50|5770.69|5732.69|5771.36|5733.36|5771.73|5733.73|5770.51|5732.51|10
1608601620000|2020-12-22 01:47:00|5771.08|5733.08|5775.1|5737.1|5775.1|5737.1|5771.08|5733.08|10
1608601630000|2020-12-22 01:47:10|5775.52|5737.52|5780.25|5742.25|5780.25|5742.25|5775.52|5737.52|10
1608601640000|2020-12-22 01:47:20|5780.65|5742.65|5781.47|5743.47|5782.4|5744.4|5780.65|5742.65|10
1608601650000|2020-12-22 01:47:30|5780.12|5742.12|5780.21|5742.21|5780.94|5742.94|5780.12|5742.12|10
1608601660000|2020-12-22 01:47:40|5777.3|5739.3|5784.19|5746.19|5784.19|5746.19|5777.3|5739.3|10
1608601670000|2020-12-22 01:47:50|5785.21|5747.21|5789.16|5751.16|5789.6|5751.6|5785.21|5747.21|10
1608601680000|2020-12-22 01:48:00|5789.1|5751.1|5787.54|5749.54|5790.09|5752.09|5787.44|5749.44|10
1608601690000|2020-12-22 01:48:10|5786.59|5748.59|5782.63|5744.63|5786.59|5748.59|5782.63|5744.63|10
1608601700000|2020-12-22 01:48:20|5782.05|5744.05|5780.85|5742.85|5782.05|5744.05|5780.59|5742.59|10
1608601710000|2020-12-22 01:48:30|5780.54|5742.54|5778.51|5740.51|5780.54|5742.54|5778.51|5740.51|10
1608601720000|2020-12-22 01:48:40|5777.78|5739.78|5779.47|5741.47|5779.47|5741.47|5777.5|5739.5|10
1608601730000|2020-12-22 01:48:50|5779.41|5741.41|5779.64|5741.64|5779.77|5741.77|5779.26|5741.26|9
1608601740000|2020-12-22 01:49:00|5779.47|5741.47|5780|5742|5780.08|5742.08|5778.95|5740.95|10
1608601750000|2020-12-22 01:49:10|5779.83|5741.83|5780.05|5742.05|5780.26|5742.26|5779.59|5741.59|10
1608601760000|2020-12-22 01:49:20|5780|5742|5780.04|5742.04|5780.61|5742.61|5779.84|5741.84|10
1608601770000|2020-12-22 01:49:30|5780.13|5742.13|5780.04|5742.04|5780.43|5742.43|5779.89|5741.89|10
1608601780000|2020-12-22 01:49:40|5780.23|5742.23|5780.95|5742.95|5781.11|5743.11|5780.23|5742.23|8
1608601790000|2020-12-22 01:49:50|5780.91|5742.91|5780.79|5742.79|5780.95|5742.95|5780.39|5742.39|10
1608601800000|2020-12-22 01:50:00|5780.62|5742.62|5784.65|5746.65|5784.65|5746.65|5780.62|5742.62|10
1608601810000|2020-12-22 01:50:10|5784.38|5746.38|5788.67|5750.67|5788.67|5750.67|5784.38|5746.38|10
1608601820000|2020-12-22 01:50:20|5789.37|5751.37|5789.35|5751.35|5789.37|5751.37|5789.11|5751.11|10
1608601830000|2020-12-22 01:50:30|5789.09|5751.09|5788.12|5750.12|5789.35|5751.35|5787.97|5749.97|10
1608601840000|2020-12-22 01:50:40|5787.9|5749.9|5786.19|5748.19|5788.05|5750.05|5786.19|5748.19|10
1608601850000|2020-12-22 01:50:50|5785.92|5747.92|5782.79|5744.79|5785.92|5747.92|5782.68|5744.68|10
1608601860000|2020-12-22 01:51:00|5782.44|5744.44|5778.92|5740.92|5782.44|5744.44|5778.92|5740.92|10
1608601870000|2020-12-22 01:51:10|5778.93|5740.93|5778.45|5740.45|5778.93|5740.93|5777.51|5739.51|10
1608601880000|2020-12-22 01:51:20|5778.77|5740.77|5780.39|5742.39|5780.39|5742.39|5778.77|5740.77|9
1608601890000|2020-12-22 01:51:30|5780.48|5742.48|5780.27|5742.27|5780.48|5742.48|5779.97|5741.97|10
1608601900000|2020-12-22 01:51:40|5779.82|5741.82|5779.4|5741.4|5780.09|5742.09|5779.37|5741.37|9
1608601910000|2020-12-22 01:51:50|5778.79|5740.79|5777.17|5739.17|5778.79|5740.79|5776.97|5738.97|10
1608601920000|2020-12-22 01:52:00|5777.14|5739.14|5777.35|5739.35|5778.12|5740.12|5776.62|5738.62|10
1608601930000|2020-12-22 01:52:10|5777.17|5739.17|5777.44|5739.44|5777.51|5739.51|5777.17|5739.17|10
1608601940000|2020-12-22 01:52:20|5777.19|5739.19|5776.33|5738.33|5777.19|5739.19|5776.33|5738.33|10
1608601950000|2020-12-22 01:52:30|5776.01|5738.01|5774.94|5736.94|5776.01|5738.01|5774.47|5736.47|10
1608601960000|2020-12-22 01:52:40|5774.65|5736.65|5772.91|5734.91|5774.65|5736.65|5772.87|5734.87|10
1608601970000|2020-12-22 01:52:50|5773.07|5735.07|5772.32|5734.32|5773.07|5735.07|5772.32|5734.32|9
1608601980000|2020-12-22 01:53:00|5772.28|5734.28|5770.44|5732.44|5772.38|5734.38|5770.37|5732.37|10
1608601990000|2020-12-22 01:53:10|5770.35|5732.35|5768.63|5730.63|5770.35|5732.35|5768.63|5730.63|9
1608602000000|2020-12-22 01:53:20|5768.47|5730.47|5770.11|5732.11|5770.36|5732.36|5768.3|5730.3|10
1608602010000|2020-12-22 01:53:30|5770.16|5732.16|5773|5735|5773|5735|5770.16|5732.16|10
1608602020000|2020-12-22 01:53:40|5772.8|5734.8|5771.4|5733.4|5772.95|5734.95|5771.4|5733.4|10
1608602030000|2020-12-22 01:53:50|5771.32|5733.32|5771.43|5733.43|5771.51|5733.51|5770.83|5732.83|10
1608602040000|2020-12-22 01:54:00|5770.99|5732.99|5771.11|5733.11|5771.43|5733.43|5770.97|5732.97|10
1608602050000|2020-12-22 01:54:10|5771.15|5733.15|5771.9|5733.9|5772.45|5734.45|5771.15|5733.15|10
1608602060000|2020-12-22 01:54:20|5771.99|5733.99|5772.61|5734.61|5772.61|5734.61|5771.96|5733.96|10
1608602070000|2020-12-22 01:54:30|5772.73|5734.73|5771.7|5733.7|5772.73|5734.73|5771.7|5733.7|10
1608602080000|2020-12-22 01:54:40|5771.39|5733.39|5768.25|5730.25|5771.43|5733.43|5768.09|5730.09|10
1608602090000|2020-12-22 01:54:50|5768.15|5730.15|5766.55|5728.55|5768.15|5730.15|5766.55|5728.55|10
1608602100000|2020-12-22 01:55:00|5766.62|5728.62|5764.36|5726.36|5766.62|5728.62|5764.36|5726.36|10
1608602110000|2020-12-22 01:55:10|5764.46|5726.46|5764.57|5726.57|5764.98|5726.98|5764.35|5726.35|10
1608602120000|2020-12-22 01:55:20|5765.25|5727.25|5766.47|5728.47|5766.53|5728.53|5765.21|5727.21|10
1608602130000|2020-12-22 01:55:30|5766.61|5728.61|5764.29|5726.29|5766.63|5728.63|5764.29|5726.29|10
1608602140000|2020-12-22 01:55:40|5763.6|5725.6|5763.34|5725.34|5763.6|5725.6|5762.97|5724.97|10
1608602150000|2020-12-22 01:55:50|5763.39|5725.39|5762.83|5724.83|5763.39|5725.39|5762.57|5724.57|9
1608602160000|2020-12-22 01:56:00|5762.97|5724.97|5760.74|5722.74|5762.97|5724.97|5760.74|5722.74|10
1608602170000|2020-12-22 01:56:10|5760.55|5722.55|5759.6|5721.6|5760.55|5722.55|5759.6|5721.6|9
1608602180000|2020-12-22 01:56:20|5759.57|5721.57|5759.84|5721.84|5759.98|5721.98|5759.19|5721.19|10
1608602190000|2020-12-22 01:56:30|5759.92|5721.92|5758.35|5720.35|5760.23|5722.23|5758.35|5720.35|10
1608602200000|2020-12-22 01:56:40|5758.59|5720.59|5759.05|5721.05|5759.05|5721.05|5758.23|5720.23|9
1608602210000|2020-12-22 01:56:50|5759.08|5721.08|5759.69|5721.69|5759.73|5721.73|5759.08|5721.08|9
1608602220000|2020-12-22 01:57:00|5759.59|5721.59|5759.73|5721.73|5759.87|5721.87|5759.59|5721.59|9
1608602230000|2020-12-22 01:57:10|5759.81|5721.81|5759.06|5721.06|5759.84|5721.84|5759.06|5721.06|10
1608602240000|2020-12-22 01:57:20|5759.19|5721.19|5758.36|5720.36|5759.19|5721.19|5758.36|5720.36|10
1608602250000|2020-12-22 01:57:30|5758.2|5720.2|5759.15|5721.15|5759.15|5721.15|5758.2|5720.2|10
1608602260000|2020-12-22 01:57:40|5759.41|5721.41|5760.01|5722.01|5760.01|5722.01|5759.41|5721.41|10
1608602270000|2020-12-22 01:57:50|5759.92|5721.92|5761.18|5723.18|5761.18|5723.18|5759.92|5721.92|9
1608602280000|2020-12-22 01:58:00|5761.31|5723.31|5764.66|5726.66|5764.66|5726.66|5761.31|5723.31|10
1608602290000|2020-12-22 01:58:10|5764.89|5726.89|5767.45|5729.45|5767.45|5729.45|5764.79|5726.79|10
1608602300000|2020-12-22 01:58:20|5767.36|5729.36|5768.64|5730.64|5768.85|5730.85|5767.36|5729.36|10
1608602310000|2020-12-22 01:58:30|5768.65|5730.65|5769.22|5731.22|5769.47|5731.47|5768.65|5730.65|10
1608602320000|2020-12-22 01:58:40|5769.07|5731.07|5769.34|5731.34|5770.39|5732.39|5769.07|5731.07|10
1608602330000|2020-12-22 01:58:50|5769.65|5731.65|5769.57|5731.57|5770.02|5732.02|5769.21|5731.21|10
1608602340000|2020-12-22 01:59:00|5769.34|5731.34|5766.91|5728.91|5769.34|5731.34|5766.91|5728.91|9
1608602350000|2020-12-22 01:59:10|5765.76|5727.76|5764.81|5726.81|5765.76|5727.76|5764.62|5726.62|10
1608602360000|2020-12-22 01:59:20|5764.87|5726.87|5763.88|5725.88|5764.87|5726.87|5763.84|5725.84|9
1608602370000|2020-12-22 01:59:30|5763.66|5725.66|5762.71|5724.71|5764.01|5726.01|5762.45|5724.45|9
1608602380000|2020-12-22 01:59:40|5762.33|5724.33|5761.14|5723.14|5762.33|5724.33|5761.14|5723.14|10
1608602390000|2020-12-22 01:59:50|5760.85|5722.85|5753.3|5715.3|5760.85|5722.85|5753.3|5715.3|10
1608602400000|2020-12-22 02:00:00|5752.61|5714.61|5751.5|5713.5|5752.61|5714.61|5751.38|5713.38|10
1608602410000|2020-12-22 02:00:10|5751.17|5713.17|5753.52|5715.52|5753.96|5715.96|5750.74|5712.74|10
1608602420000|2020-12-22 02:00:20|5753.16|5715.16|5752.8|5714.8|5753.16|5715.16|5751.91|5713.91|9
1608602430000|2020-12-22 02:00:30|5753.07|5715.07|5750.83|5712.83|5753.07|5715.07|5750.26|5712.26|10
1608602440000|2020-12-22 02:00:40|5750.94|5712.94|5748.08|5710.08|5750.94|5712.94|5748.08|5710.08|9
1608602450000|2020-12-22 02:00:50|5747.11|5709.11|5745.22|5707.22|5747.11|5709.11|5743.74|5705.74|10
1608602460000|2020-12-22 02:01:00|5745.47|5707.47|5745.51|5707.51|5745.87|5707.87|5744.97|5706.97|9
1608602470000|2020-12-22 02:01:10|5745.7|5707.7|5746.05|5708.05|5746.23|5708.23|5745.19|5707.19|10
1608602480000|2020-12-22 02:01:20|5746.06|5708.06|5747.17|5709.17|5747.26|5709.26|5745.89|5707.89|10
1608602490000|2020-12-22 02:01:30|5747.38|5709.38|5748.21|5710.21|5748.21|5710.21|5747.09|5709.09|10
1608602500000|2020-12-22 02:01:40|5748.26|5710.26|5749.4|5711.4|5749.4|5711.4|5747.8|5709.8|10
1608602510000|2020-12-22 02:01:50|5750.24|5712.24|5756.14|5718.14|5756.14|5718.14|5750.24|5712.24|10
1608602520000|2020-12-22 02:02:00|5756.23|5718.23|5755.83|5717.83|5756.47|5718.47|5755.83|5717.83|10
1608602530000|2020-12-22 02:02:10|5756.42|5718.42|5758.67|5720.67|5758.67|5720.67|5756.42|5718.42|10
1608602540000|2020-12-22 02:02:20|5758.28|5720.28|5757.95|5719.95|5758.68|5720.68|5757.04|5719.04|10
1608602550000|2020-12-22 02:02:30|5758.27|5720.27|5760.29|5722.29|5760.36|5722.36|5758.27|5720.27|10
1608602560000|2020-12-22 02:02:40|5760.48|5722.48|5763.37|5725.37|5763.37|5725.37|5760.48|5722.48|9
1608602570000|2020-12-22 02:02:50|5763.98|5725.98|5767.46|5729.46|5767.83|5729.83|5763.98|5725.98|10
1608602580000|2020-12-22 02:03:00|5768.14|5730.14|5769.95|5731.95|5769.95|5731.95|5767.69|5729.69|10
1608602590000|2020-12-22 02:03:10|5770.84|5732.84|5772|5734|5772.76|5734.76|5770.84|5732.84|10
1608602600000|2020-12-22 02:03:20|5772.17|5734.17|5773.03|5735.03|5774.39|5736.39|5772.17|5734.17|10
1608602610000|2020-12-22 02:03:30|5773.4|5735.4|5774.75|5736.75|5774.75|5736.75|5773.34|5735.34|10
1608602620000|2020-12-22 02:03:40|5774.92|5736.92|5774.9|5736.9|5774.99|5736.99|5774.56|5736.56|8
1608602630000|2020-12-22 02:03:50|5773.73|5735.73|5771.92|5733.92|5773.73|5735.73|5771.92|5733.92|10
1608602640000|2020-12-22 02:04:00|5771.94|5733.94|5772.01|5734.01|5772.21|5734.21|5770.96|5732.96|10
1608602650000|2020-12-22 02:04:10|5772.16|5734.16|5771.19|5733.19|5772.16|5734.16|5771.19|5733.19|10
1608602660000|2020-12-22 02:04:20|5770.92|5732.92|5771.56|5733.56|5771.56|5733.56|5770.8|5732.8|10
1608602670000|2020-12-22 02:04:30|5771.44|5733.44|5771.96|5733.96|5772.56|5734.56|5771.44|5733.44|10
1608602680000|2020-12-22 02:04:40|5771.86|5733.86|5772.87|5734.87|5772.87|5734.87|5771.81|5733.81|9
1608602690000|2020-12-22 02:04:50|5772.84|5734.84|5772.28|5734.28|5773.27|5735.27|5772.28|5734.28|10
1608602700000|2020-12-22 02:05:00|5772.14|5734.14|5770.66|5732.66|5772.14|5734.14|5770.66|5732.66|10
1608602710000|2020-12-22 02:05:10|5770.7|5732.7|5770.54|5732.54|5770.87|5732.87|5770.54|5732.54|9
1608602720000|2020-12-22 02:05:20|5770.66|5732.66|5770.6|5732.6|5770.66|5732.66|5769.8|5731.8|10
1608602730000|2020-12-22 02:05:30|5770.52|5732.52|5771.44|5733.44|5771.44|5733.44|5770.1|5732.1|10
1608602740000|2020-12-22 02:05:40|5771.46|5733.46|5771.03|5733.03|5771.69|5733.69|5771.03|5733.03|10
1608602750000|2020-12-22 02:05:50|5771.02|5733.02|5771.72|5733.72|5771.72|5733.72|5770.85|5732.85|10
1608602760000|2020-12-22 02:06:00|5771.7|5733.7|5772.6|5734.6|5772.6|5734.6|5771.7|5733.7|10
1608602770000|2020-12-22 02:06:10|5771.79|5733.79|5771.04|5733.04|5771.79|5733.79|5771.04|5733.04|10
1608602780000|2020-12-22 02:06:20|5770.96|5732.96|5771.87|5733.87|5771.87|5733.87|5770.96|5732.96|10
1608602790000|2020-12-22 02:06:30|5771.97|5733.97|5772.5|5734.5|5772.51|5734.51|5771.97|5733.97|10
1608602800000|2020-12-22 02:06:40|5772.51|5734.51|5771.67|5733.67|5772.51|5734.51|5771.45|5733.45|10
1608602810000|2020-12-22 02:06:50|5771.77|5733.77|5771.77|5733.77|5772.08|5734.08|5771.62|5733.62|9
1608602820000|2020-12-22 02:07:00|5771.84|5733.84|5771.74|5733.74|5772.06|5734.06|5771.7|5733.7|10
1608602830000|2020-12-22 02:07:10|5771.6|5733.6|5775.31|5737.31|5775.31|5737.31|5771.6|5733.6|10
1608602840000|2020-12-22 02:07:20|5775.72|5737.72|5779.09|5741.09|5779.09|5741.09|5775.72|5737.72|10
1608602850000|2020-12-22 02:07:30|5779.26|5741.26|5781.15|5743.15|5781.15|5743.15|5779.2|5741.2|10
1608602860000|2020-12-22 02:07:40|5781.5|5743.5|5786.83|5748.83|5786.83|5748.83|5781.5|5743.5|10
1608602870000|2020-12-22 02:07:50|5787.63|5749.63|5788.46|5750.46|5788.8|5750.8|5787.55|5749.55|10
1608602880000|2020-12-22 02:08:00|5788.32|5750.32|5789.26|5751.26|5789.57|5751.57|5788.32|5750.32|10
1608602890000|2020-12-22 02:08:10|5788.72|5750.72|5788.69|5750.69|5789.58|5751.58|5788.66|5750.66|10
1608602900000|2020-12-22 02:08:20|5789.22|5751.22|5788.74|5750.74|5789.22|5751.22|5788.74|5750.74|9
1608602910000|2020-12-22 02:08:30|5788.46|5750.46|5786.17|5748.17|5788.46|5750.46|5786.17|5748.17|10
1608602920000|2020-12-22 02:08:40|5785.68|5747.68|5784.29|5746.29|5785.68|5747.68|5784.19|5746.19|10
1608602930000|2020-12-22 02:08:50|5784.05|5746.05|5784.23|5746.23|5784.23|5746.23|5783.76|5745.76|10
1608602940000|2020-12-22 02:09:00|5784.1|5746.1|5783.19|5745.19|5784.29|5746.29|5783.19|5745.19|10
1608602950000|2020-12-22 02:09:10|5783.35|5745.35|5782.02|5744.02|5783.35|5745.35|5782.02|5744.02|10
1608602960000|2020-12-22 02:09:20|5782.12|5744.12|5782.04|5744.04|5782.53|5744.53|5781.61|5743.61|10
1608602970000|2020-12-22 02:09:30|5781.88|5743.88|5777.58|5739.58|5781.9|5743.9|5777.58|5739.58|9
1608602980000|2020-12-22 02:09:40|5777.32|5739.32|5774.6|5736.6|5777.32|5739.32|5774.6|5736.6|10
1608602990000|2020-12-22 02:09:50|5774.38|5736.38|5774.31|5736.31|5774.38|5736.38|5773.53|5735.53|10
1608603000000|2020-12-22 02:10:00|5775.13|5737.13|5776.75|5738.75|5776.75|5738.75|5775.13|5737.13|10
1608603010000|2020-12-22 02:10:10|5776.77|5738.77|5775.98|5737.98|5776.79|5738.79|5775.98|5737.98|10
1608603020000|2020-12-22 02:10:20|5775.72|5737.72|5775.94|5737.94|5775.94|5737.94|5774.9|5736.9|9
1608603030000|2020-12-22 02:10:30|5775.95|5737.95|5776.02|5738.02|5776.84|5738.84|5775.78|5737.78|9
1608603040000|2020-12-22 02:10:40|5776.12|5738.12|5776.92|5738.92|5776.92|5738.92|5776.07|5738.07|10
1608603050000|2020-12-22 02:10:50|5776.73|5738.73|5777.72|5739.72|5777.72|5739.72|5776.69|5738.69|8
1608603060000|2020-12-22 02:11:00|5777.71|5739.71|5779.23|5741.23|5779.23|5741.23|5777.63|5739.63|10
1608603070000|2020-12-22 02:11:10|5779.18|5741.18|5780.98|5742.98|5780.98|5742.98|5779.04|5741.04|10
1608603080000|2020-12-22 02:11:20|5781.09|5743.09|5782.23|5744.23|5782.23|5744.23|5781.09|5743.09|10
1608603090000|2020-12-22 02:11:30|5782.56|5744.56|5783.08|5745.08|5783.18|5745.18|5782.56|5744.56|10
1608603100000|2020-12-22 02:11:40|5783.21|5745.21|5784.07|5746.07|5784.27|5746.27|5783.21|5745.21|8
1608603110000|2020-12-22 02:11:50|5784.06|5746.06|5784.93|5746.93|5784.93|5746.93|5784.06|5746.06|10
1608603120000|2020-12-22 02:12:00|5784.82|5746.82|5784.24|5746.24|5785.15|5747.15|5784.24|5746.24|10
1608603130000|2020-12-22 02:12:10|5784.34|5746.34|5783.42|5745.42|5784.34|5746.34|5783.01|5745.01|10
1608603140000|2020-12-22 02:12:20|5783.45|5745.45|5784.66|5746.66|5785.3|5747.3|5783.45|5745.45|9
1608603150000|2020-12-22 02:12:30|5784.6|5746.6|5785.38|5747.38|5785.42|5747.42|5784.6|5746.6|10
1608603160000|2020-12-22 02:12:40|5785.44|5747.44|5786.12|5748.12|5786.24|5748.24|5785.44|5747.44|10
1608603170000|2020-12-22 02:12:50|5786.71|5748.71|5786.9|5748.9|5786.9|5748.9|5786.57|5748.57|10
1608603180000|2020-12-22 02:13:00|5786.87|5748.87|5787.43|5749.43|5787.43|5749.43|5786.87|5748.87|10
1608603190000|2020-12-22 02:13:10|5787.47|5749.47|5787.67|5749.67|5787.75|5749.75|5787.47|5749.47|10
1608603200000|2020-12-22 02:13:20|5787.87|5749.87|5788.34|5750.34|5788.34|5750.34|5787.87|5749.87|9
1608603210000|2020-12-22 02:13:30|5788.3|5750.3|5787.85|5749.85|5788.3|5750.3|5787.85|5749.85|9
1608603220000|2020-12-22 02:13:40|5787.82|5749.82|5786.83|5748.83|5787.82|5749.82|5786.83|5748.83|10
1608603230000|2020-12-22 02:13:50|5786.85|5748.85|5785.38|5747.38|5786.97|5748.97|5785.38|5747.38|10
1608603240000|2020-12-22 02:14:00|5785.24|5747.24|5785.63|5747.63|5785.63|5747.63|5784.95|5746.95|10
1608603250000|2020-12-22 02:14:10|5785.45|5747.45|5785.74|5747.74|5785.74|5747.74|5785.08|5747.08|9
1608603260000|2020-12-22 02:14:20|5785.82|5747.82|5786.79|5748.79|5787.46|5749.46|5785.82|5747.82|10
1608603270000|2020-12-22 02:14:30|5787.1|5749.1|5786.13|5748.13|5787.15|5749.15|5786.13|5748.13|10
1608603280000|2020-12-22 02:14:40|5786.07|5748.07|5784.06|5746.06|5786.07|5748.07|5784.06|5746.06|10
1608603290000|2020-12-22 02:14:50|5783.87|5745.87|5784.26|5746.26|5784.42|5746.42|5783.87|5745.87|9
1608603300000|2020-12-22 02:15:00|5784.17|5746.17|5786.19|5748.19|5786.19|5748.19|5783.9|5745.9|9
1608603310000|2020-12-22 02:15:10|5786.27|5748.27|5786.54|5748.54|5786.8|5748.8|5786.27|5748.27|10
1608603320000|2020-12-22 02:15:20|5786.58|5748.58|5787.31|5749.31|5787.61|5749.61|5786.36|5748.36|10
1608603330000|2020-12-22 02:15:30|5787.37|5749.37|5790.21|5752.21|5790.21|5752.21|5787.37|5749.37|10
1608603340000|2020-12-22 02:15:40|5791.44|5753.44|5795.05|5757.05|5795.05|5757.05|5791.44|5753.44|10
1608603350000|2020-12-22 02:15:50|5795.51|5757.51|5795.44|5757.44|5795.96|5757.96|5795.44|5757.44|9
1608603360000|2020-12-22 02:16:00|5795.02|5757.02|5794.32|5756.32|5795.02|5757.02|5794.22|5756.22|10
1608603370000|2020-12-22 02:16:10|5794.26|5756.26|5792.34|5754.34|5794.26|5756.26|5792.34|5754.34|10
1608603380000|2020-12-22 02:16:20|5792.13|5754.13|5791.15|5753.15|5792.45|5754.45|5791.15|5753.15|10
1608603390000|2020-12-22 02:16:30|5790.84|5752.84|5786.7|5748.7|5790.84|5752.84|5786.7|5748.7|10
1608603400000|2020-12-22 02:16:40|5786.63|5748.63|5784.31|5746.31|5786.63|5748.63|5784.27|5746.27|10
1608603410000|2020-12-22 02:16:50|5784.15|5746.15|5781.04|5743.04|5784.15|5746.15|5781.04|5743.04|10
1608603420000|2020-12-22 02:17:00|5781.14|5743.14|5782.22|5744.22|5782.22|5744.22|5780.65|5742.65|10
1608603430000|2020-12-22 02:17:10|5782.49|5744.49|5785.42|5747.42|5785.67|5747.67|5782.49|5744.49|10
1608603440000|2020-12-22 02:17:20|5785.56|5747.56|5785.29|5747.29|5786.73|5748.73|5785.29|5747.29|10
1608603450000|2020-12-22 02:17:30|5784.94|5746.94|5785.42|5747.42|5785.42|5747.42|5784.94|5746.94|10
1608603460000|2020-12-22 02:17:40|5785.41|5747.41|5786.07|5748.07|5786.13|5748.13|5785.14|5747.14|10
1608603470000|2020-12-22 02:17:50|5786.09|5748.09|5786.91|5748.91|5786.91|5748.91|5785.55|5747.55|10
1608603480000|2020-12-22 02:18:00|5787.11|5749.11|5788.88|5750.88|5788.88|5750.88|5787.1|5749.1|10
1608603490000|2020-12-22 02:18:10|5789.44|5751.44|5790.9|5752.9|5791.02|5753.02|5789.44|5751.44|10
1608603500000|2020-12-22 02:18:20|5791.58|5753.58|5793.36|5755.36|5793.44|5755.44|5791.58|5753.58|10
1608603510000|2020-12-22 02:18:30|5794.07|5756.07|5796.03|5758.03|5796.03|5758.03|5793.62|5755.62|9
1608603520000|2020-12-22 02:18:40|5795.89|5757.89|5798.48|5760.48|5798.52|5760.52|5795.89|5757.89|10
1608603530000|2020-12-22 02:18:50|5798.14|5760.14|5797.25|5759.25|5798.19|5760.19|5797.13|5759.13|9
1608603540000|2020-12-22 02:19:00|5797.22|5759.22|5796.18|5758.18|5797.22|5759.22|5795.94|5757.94|10
1608603550000|2020-12-22 02:19:10|5795.9|5757.9|5795.96|5757.96|5795.96|5757.96|5795.3|5757.3|10
1608603560000|2020-12-22 02:19:20|5797.02|5759.02|5797.21|5759.21|5797.47|5759.47|5797.02|5759.02|9
1608603570000|2020-12-22 02:19:30|5797.25|5759.25|5797.3|5759.3|5797.74|5759.74|5797.25|5759.25|10
1608603580000|2020-12-22 02:19:40|5797.36|5759.36|5797.7|5759.7|5797.7|5759.7|5796.91|5758.91|10
1608603590000|2020-12-22 02:19:50|5797.91|5759.91|5797.62|5759.62|5797.98|5759.98|5796.92|5758.92|10
1608603600000|2020-12-22 02:20:00|5797.55|5759.55|5797.07|5759.07|5797.73|5759.73|5796.91|5758.91|10
1608603610000|2020-12-22 02:20:10|5797.2|5759.2|5798.23|5760.23|5798.38|5760.38|5797.2|5759.2|10
1608603620000|2020-12-22 02:20:20|5798.49|5760.49|5799.36|5761.36|5799.51|5761.51|5798.49|5760.49|10
1608603630000|2020-12-22 02:20:30|5799.58|5761.58|5801.24|5763.24|5801.24|5763.24|5799.58|5761.58|10
1608603640000|2020-12-22 02:20:40|5801.87|5763.87|5805.49|5767.49|5805.63|5767.63|5801.87|5763.87|10
1608603650000|2020-12-22 02:20:50|5805.53|5767.53|5807.35|5769.35|5807.35|5769.35|5805.33|5767.33|10
1608603660000|2020-12-22 02:21:00|5807.54|5769.54|5810.52|5772.52|5810.52|5772.52|5807.54|5769.54|10
1608603670000|2020-12-22 02:21:10|5810.53|5772.53|5808|5770|5810.53|5772.53|5808|5770|10
1608603680000|2020-12-22 02:21:20|5808.14|5770.14|5807.99|5769.99|5808.14|5770.14|5807.37|5769.37|10
1608603690000|2020-12-22 02:21:30|5807.83|5769.83|5809.26|5771.26|5809.26|5771.26|5807.83|5769.83|10
1608603700000|2020-12-22 02:21:40|5809.3|5771.3|5809.78|5771.78|5809.91|5771.91|5809.3|5771.3|10
1608603710000|2020-12-22 02:21:50|5809.57|5771.57|5810.11|5772.11|5810.53|5772.53|5809.33|5771.33|9
1608603720000|2020-12-22 02:22:00|5810.12|5772.12|5810.65|5772.65|5810.65|5772.65|5809.61|5771.61|10
1608603730000|2020-12-22 02:22:10|5810.8|5772.8|5812.07|5774.07|5812.07|5774.07|5810.6|5772.6|10
1608603740000|2020-12-22 02:22:20|5812.08|5774.08|5812.25|5774.25|5812.55|5774.55|5812.07|5774.07|8
1608603750000|2020-12-22 02:22:30|5812.61|5774.61|5814.07|5776.07|5814.18|5776.18|5811.19|5773.19|10
1608603760000|2020-12-22 02:22:40|5814.19|5776.19|5815.53|5777.53|5815.53|5777.53|5814.19|5776.19|9
1608603770000|2020-12-22 02:22:50|5815.31|5777.31|5815.66|5777.66|5815.84|5777.84|5815.31|5777.31|10
1608603780000|2020-12-22 02:23:00|5815.76|5777.76|5814.29|5776.29|5815.76|5777.76|5814.14|5776.14|10
1608603790000|2020-12-22 02:23:10|5814.11|5776.11|5813.57|5775.57|5814.11|5776.11|5813.03|5775.03|10
1608603800000|2020-12-22 02:23:20|5813.21|5775.21|5812.79|5774.79|5813.26|5775.26|5812.29|5774.29|10
1608603810000|2020-12-22 02:23:30|5812.83|5774.83|5813.72|5775.72|5813.72|5775.72|5812.62|5774.62|9
1608603820000|2020-12-22 02:23:40|5813.64|5775.64|5812.84|5774.84|5813.69|5775.69|5812.84|5774.84|9
1608603830000|2020-12-22 02:23:50|5813.08|5775.08|5814.16|5776.16|5814.16|5776.16|5813.08|5775.08|10
1608603840000|2020-12-22 02:24:00|5814.36|5776.36|5810.92|5772.92|5814.46|5776.46|5810.92|5772.92|10
1608603850000|2020-12-22 02:24:10|5811.1|5773.1|5808.57|5770.57|5811.15|5773.15|5808.57|5770.57|10
1608603860000|2020-12-22 02:24:20|5808.42|5770.42|5808.5|5770.5|5808.62|5770.62|5808.31|5770.31|9
1608603870000|2020-12-22 02:24:30|5808.59|5770.59|5809.16|5771.16|5809.16|5771.16|5808.41|5770.41|10
1608603880000|2020-12-22 02:24:40|5809.1|5771.1|5809.74|5771.74|5809.85|5771.85|5808.76|5770.76|10
1608603890000|2020-12-22 02:24:50|5809.75|5771.75|5809.83|5771.83|5809.84|5771.84|5809.37|5771.37|9
1608603900000|2020-12-22 02:25:00|5810.89|5772.89|5811.08|5773.08|5811.19|5773.19|5810.89|5772.89|9
1608603910000|2020-12-22 02:25:10|5811.78|5773.78|5812.2|5774.2|5812.26|5774.26|5811.45|5773.45|10
1608603920000|2020-12-22 02:25:20|5812.67|5774.67|5813.76|5775.76|5813.76|5775.76|5812.67|5774.67|9
1608603930000|2020-12-22 02:25:30|5813.7|5775.7|5813.84|5775.84|5814.06|5776.06|5813.31|5775.31|9
1608603940000|2020-12-22 02:25:40|5813.88|5775.88|5813.99|5775.99|5813.99|5775.99|5813.45|5775.45|10
1608603950000|2020-12-22 02:25:50|5814.17|5776.17|5814.65|5776.65|5814.65|5776.65|5813.9|5775.9|9
1608603960000|2020-12-22 02:26:00|5814.53|5776.53|5813.76|5775.76|5814.69|5776.69|5813.76|5775.76|10
1608603970000|2020-12-22 02:26:10|5813.22|5775.22|5811.6|5773.6|5813.22|5775.22|5811.6|5773.6|10
1608603980000|2020-12-22 02:26:20|5811.57|5773.57|5811.69|5773.69|5811.69|5773.69|5811.44|5773.44|9
1608603990000|2020-12-22 02:26:30|5811.73|5773.73|5809.1|5771.1|5811.73|5773.73|5809.1|5771.1|10
1608604000000|2020-12-22 02:26:40|5809.09|5771.09|5805.78|5767.78|5809.09|5771.09|5805.78|5767.78|10
1608604010000|2020-12-22 02:26:50|5805.71|5767.71|5804.46|5766.46|5806.04|5768.04|5804.46|5766.46|10
1608604020000|2020-12-22 02:27:00|5804.3|5766.3|5805.64|5767.64|5805.64|5767.64|5804.09|5766.09|10
1608604030000|2020-12-22 02:27:10|5805.79|5767.79|5807.77|5769.77|5807.77|5769.77|5805.79|5767.79|10
1608604040000|2020-12-22 02:27:20|5808.01|5770.01|5808|5770|5808.84|5770.84|5808|5770|10
1608604050000|2020-12-22 02:27:30|5807.84|5769.84|5806.38|5768.38|5807.88|5769.88|5806.38|5768.38|10
1608604060000|2020-12-22 02:27:40|5805.84|5767.84|5802.22|5764.22|5805.84|5767.84|5802.22|5764.22|10
1608604070000|2020-12-22 02:27:50|5802.08|5764.08|5800.81|5762.81|5802.08|5764.08|5800.81|5762.81|10
1608604080000|2020-12-22 02:28:00|5800.61|5762.61|5799.35|5761.35|5800.61|5762.61|5799.35|5761.35|9
1608604090000|2020-12-22 02:28:10|5799.27|5761.27|5796.33|5758.33|5799.27|5761.27|5796.33|5758.33|10
1608604100000|2020-12-22 02:28:20|5796.04|5758.04|5795.05|5757.05|5796.04|5758.04|5795.05|5757.05|10
1608604110000|2020-12-22 02:28:30|5795.48|5757.48|5793.43|5755.43|5795.48|5757.48|5793.43|5755.43|10
1608604120000|2020-12-22 02:28:40|5793.19|5755.19|5792.18|5754.18|5793.19|5755.19|5791.45|5753.45|10
1608604130000|2020-12-22 02:28:50|5792.2|5754.2|5792.75|5754.75|5792.92|5754.92|5791.83|5753.83|10
1608604140000|2020-12-22 02:29:00|5792.62|5754.62|5795.53|5757.53|5795.53|5757.53|5792.62|5754.62|10
1608604150000|2020-12-22 02:29:10|5795.78|5757.78|5796.7|5758.7|5796.79|5758.79|5795.78|5757.78|9
1608604160000|2020-12-22 02:29:20|5796.66|5758.66|5795.53|5757.53|5796.66|5758.66|5795.53|5757.53|10
1608604170000|2020-12-22 02:29:30|5795.5|5757.5|5793.9|5755.9|5795.5|5757.5|5793.9|5755.9|10
1608604180000|2020-12-22 02:29:40|5794.03|5756.03|5793.43|5755.43|5794.03|5756.03|5793.31|5755.31|10
1608604190000|2020-12-22 02:29:50|5793.23|5755.23|5792.58|5754.58|5793.3|5755.3|5792.58|5754.58|10
1608604200000|2020-12-22 02:30:00|5792.42|5754.42|5794.63|5756.63|5794.63|5756.63|5792.39|5754.39|10
1608604210000|2020-12-22 02:30:10|5794.57|5756.57|5796.19|5758.19|5796.19|5758.19|5794.57|5756.57|9
1608604220000|2020-12-22 02:30:20|5796.48|5758.48|5796.9|5758.9|5796.91|5758.91|5796.39|5758.39|10
1608604230000|2020-12-22 02:30:30|5797.09|5759.09|5796.92|5758.92|5797.36|5759.36|5796.38|5758.38|10
1608604240000|2020-12-22 02:30:40|5796.83|5758.83|5794.57|5756.57|5796.83|5758.83|5794.57|5756.57|10
1608604250000|2020-12-22 02:30:50|5794.38|5756.38|5793.46|5755.46|5794.38|5756.38|5793.46|5755.46|9
1608604260000|2020-12-22 02:31:00|5793.22|5755.22|5792.53|5754.53|5793.22|5755.22|5792.22|5754.22|10
1608604270000|2020-12-22 02:31:10|5792.27|5754.27|5792.43|5754.43|5792.6|5754.6|5791.94|5753.94|9
1608604280000|2020-12-22 02:31:20|5792.5|5754.5|5794.14|5756.14|5794.14|5756.14|5792.5|5754.5|9
1608604290000|2020-12-22 02:31:30|5794.39|5756.39|5795.44|5757.44|5795.44|5757.44|5794.39|5756.39|10
1608604300000|2020-12-22 02:31:40|5795.55|5757.55|5795.83|5757.83|5795.91|5757.91|5795.55|5757.55|9
1608604310000|2020-12-22 02:31:50|5795.99|5757.99|5796.35|5758.35|5796.42|5758.42|5795.98|5757.98|9
1608604320000|2020-12-22 02:32:00|5796.58|5758.58|5796.2|5758.2|5796.89|5758.89|5796.08|5758.08|10
1608604330000|2020-12-22 02:32:10|5796.17|5758.17|5795.51|5757.51|5796.17|5758.17|5794.92|5756.92|10
1608604340000|2020-12-22 02:32:20|5795.37|5757.37|5797.47|5759.47|5797.47|5759.47|5795.2|5757.2|10
1608604350000|2020-12-22 02:32:30|5797.58|5759.58|5798.15|5760.15|5798.15|5760.15|5796.88|5758.88|10
1608604360000|2020-12-22 02:32:40|5798.22|5760.22|5797.5|5759.5|5798.22|5760.22|5797.39|5759.39|10
1608604370000|2020-12-22 02:32:50|5797.34|5759.34|5796.86|5758.86|5797.34|5759.34|5796.65|5758.65|10
1608604380000|2020-12-22 02:33:00|5796.73|5758.73|5795.9|5757.9|5796.73|5758.73|5795.8|5757.8|9
1608604390000|2020-12-22 02:33:10|5795.91|5757.91|5797.34|5759.34|5797.37|5759.37|5795.91|5757.91|10
1608604400000|2020-12-22 02:33:20|5797.35|5759.35|5797.66|5759.66|5797.7|5759.7|5797.35|5759.35|8
1608604410000|2020-12-22 02:33:30|5797.67|5759.67|5798.38|5760.38|5798.38|5760.38|5797.67|5759.67|8
1608604420000|2020-12-22 02:33:40|5798.42|5760.42|5798.79|5760.79|5798.97|5760.97|5798.42|5760.42|9
1608604430000|2020-12-22 02:33:50|5798.72|5760.72|5798.81|5760.81|5799.01|5761.01|5798.69|5760.69|9
1608604440000|2020-12-22 02:34:00|5798.73|5760.73|5799.3|5761.3|5799.3|5761.3|5798.71|5760.71|10
1608604450000|2020-12-22 02:34:10|5799.37|5761.37|5801.72|5763.72|5801.72|5763.72|5799.33|5761.33|10
1608604460000|2020-12-22 02:34:20|5801.56|5763.56|5803.29|5765.29|5803.47|5765.47|5801.56|5763.56|9
1608604470000|2020-12-22 02:34:30|5803.27|5765.27|5803.7|5765.7|5803.84|5765.84|5803.27|5765.27|9
1608604480000|2020-12-22 02:34:40|5803.26|5765.26|5803.44|5765.44|5803.44|5765.44|5802.68|5764.68|10
1608604490000|2020-12-22 02:34:50|5803.48|5765.48|5803.64|5765.64|5803.64|5765.64|5803.1|5765.1|10
1608604500000|2020-12-22 02:35:00|5804.09|5766.09|5807.68|5769.68|5807.68|5769.68|5804.09|5766.09|10
1608604510000|2020-12-22 02:35:10|5807.9|5769.9|5810.44|5772.44|5810.44|5772.44|5807.9|5769.9|10
1608604520000|2020-12-22 02:35:20|5810.7|5772.7|5811.07|5773.07|5811.07|5773.07|5810.7|5772.7|10
1608604530000|2020-12-22 02:35:30|5811.26|5773.26|5810.53|5772.53|5811.28|5773.28|5810.53|5772.53|10
1608604540000|2020-12-22 02:35:40|5810.49|5772.49|5810.37|5772.37|5811|5773|5810.37|5772.37|8
1608604550000|2020-12-22 02:35:50|5809.88|5771.88|5808.9|5770.9|5809.88|5771.88|5808.44|5770.44|9
1608604560000|2020-12-22 02:36:00|5808.91|5770.91|5808.57|5770.57|5808.91|5770.91|5808.26|5770.26|10
1608604570000|2020-12-22 02:36:10|5808.62|5770.62|5807.51|5769.51|5808.62|5770.62|5807.51|5769.51|9
1608604580000|2020-12-22 02:36:20|5807.14|5769.14|5805.63|5767.63|5807.14|5769.14|5805.48|5767.48|10
1608604590000|2020-12-22 02:36:30|5806.15|5768.15|5806.44|5768.44|5806.44|5768.44|5805.99|5767.99|10
1608604600000|2020-12-22 02:36:40|5806.72|5768.72|5806.48|5768.48|5806.8|5768.8|5806.2|5768.2|9
1608604610000|2020-12-22 02:36:50|5806.08|5768.08|5805.77|5767.77|5806.32|5768.32|5805.69|5767.69|10
1608604620000|2020-12-22 02:37:00|5805.76|5767.76|5804.82|5766.82|5805.76|5767.76|5804.78|5766.78|10
1608604630000|2020-12-22 02:37:10|5804.47|5766.47|5803.83|5765.83|5804.47|5766.47|5803.68|5765.68|10
1608604640000|2020-12-22 02:37:20|5803.95|5765.95|5803.99|5765.99|5804.03|5766.03|5803.65|5765.65|10
1608604650000|2020-12-22 02:37:30|5804.01|5766.01|5806.26|5768.26|5806.26|5768.26|5803.88|5765.88|10
1608604660000|2020-12-22 02:37:40|5806.42|5768.42|5808.29|5770.29|5808.29|5770.29|5806.42|5768.42|9
1608604670000|2020-12-22 02:37:50|5808.09|5770.09|5810.15|5772.15|5810.15|5772.15|5808.07|5770.07|10
1608604680000|2020-12-22 02:38:00|5810.05|5772.05|5811.36|5773.36|5811.38|5773.38|5810.05|5772.05|9
1608604690000|2020-12-22 02:38:10|5811.52|5773.52|5811.87|5773.87|5811.87|5773.87|5811.17|5773.17|10
1608604700000|2020-12-22 02:38:20|5812.71|5774.71|5813.25|5775.25|5813.59|5775.59|5812.71|5774.71|10
1608604710000|2020-12-22 02:38:30|5813.4|5775.4|5814.73|5776.73|5814.73|5776.73|5813.14|5775.14|10
1608604720000|2020-12-22 02:38:40|5814.63|5776.63|5814.87|5776.87|5815.35|5777.35|5814.63|5776.63|10
1608604730000|2020-12-22 02:38:50|5814.89|5776.89|5813.58|5775.58|5815.2|5777.2|5813.58|5775.58|10
1608604740000|2020-12-22 02:39:00|5813.44|5775.44|5811.9|5773.9|5813.45|5775.45|5811.9|5773.9|9
1608604750000|2020-12-22 02:39:10|5811.95|5773.95|5811.57|5773.57|5812.14|5774.14|5811.57|5773.57|10
1608604760000|2020-12-22 02:39:20|5811.53|5773.53|5811.05|5773.05|5811.53|5773.53|5811.04|5773.04|9
1608604770000|2020-12-22 02:39:30|5811.29|5773.29|5810|5772|5811.29|5773.29|5809.98|5771.98|9
1608604780000|2020-12-22 02:39:40|5809.91|5771.91|5810.52|5772.52|5810.52|5772.52|5809.81|5771.81|10
1608604790000|2020-12-22 02:39:50|5810.58|5772.58|5810.41|5772.41|5810.76|5772.76|5810.27|5772.27|10
1608604800000|2020-12-22 02:40:00|5810.31|5772.31|5809.08|5771.08|5810.36|5772.36|5809.07|5771.07|10
1608604810000|2020-12-22 02:40:10|5809.07|5771.07|5809.89|5771.89|5809.89|5771.89|5808.88|5770.88|9
1608604820000|2020-12-22 02:40:20|5810.14|5772.14|5810.43|5772.43|5810.8|5772.8|5810.14|5772.14|9
1608604830000|2020-12-22 02:40:30|5810.33|5772.33|5810.16|5772.16|5810.33|5772.33|5809.49|5771.49|10
1608604840000|2020-12-22 02:40:40|5810.03|5772.03|5810.72|5772.72|5810.87|5772.87|5810.03|5772.03|9
1608604850000|2020-12-22 02:40:50|5810.81|5772.81|5811.54|5773.54|5811.54|5773.54|5810.81|5772.81|10
1608604860000|2020-12-22 02:41:00|5811.64|5773.64|5810.75|5772.75|5811.78|5773.78|5810.75|5772.75|9
1608604870000|2020-12-22 02:41:10|5810.21|5772.21|5809.51|5771.51|5810.21|5772.21|5809.51|5771.51|10
1608604880000|2020-12-22 02:41:20|5809.5|5771.5|5810.77|5772.77|5810.86|5772.86|5809.5|5771.5|10
1608604890000|2020-12-22 02:41:30|5810.79|5772.79|5811.24|5773.24|5811.32|5773.32|5810.78|5772.78|10
1608604900000|2020-12-22 02:41:40|5811.59|5773.59|5812.63|5774.63|5813.19|5775.19|5811.59|5773.59|10
1608604910000|2020-12-22 02:41:50|5812.45|5774.45|5813.3|5775.3|5813.37|5775.37|5812.42|5774.42|10
1608604920000|2020-12-22 02:42:00|5813.45|5775.45|5815.73|5777.73|5815.73|5777.73|5813.45|5775.45|10
1608604930000|2020-12-22 02:42:10|5815.88|5777.88|5815.88|5777.88|5816.17|5778.17|5815.67|5777.67|10
1608604940000|2020-12-22 02:42:20|5815.62|5777.62|5816.78|5778.78|5817.05|5779.05|5815.62|5777.62|10
1608604950000|2020-12-22 02:42:30|5817.27|5779.27|5819.03|5781.03|5819.03|5781.03|5816.78|5778.78|10
1608604960000|2020-12-22 02:42:40|5819.5|5781.5|5823.15|5785.15|5823.15|5785.15|5819.5|5781.5|10
1608604970000|2020-12-22 02:42:50|5823.2|5785.2|5824.31|5786.31|5824.31|5786.31|5823.2|5785.2|10
1608604980000|2020-12-22 02:43:00|5824.18|5786.18|5823.45|5785.45|5824.39|5786.39|5823.34|5785.34|10
1608604990000|2020-12-22 02:43:10|5823.4|5785.4|5823.75|5785.75|5823.78|5785.78|5823.11|5785.11|9
1608605000000|2020-12-22 02:43:20|5823.69|5785.69|5822.39|5784.39|5823.69|5785.69|5822.38|5784.38|9
1608605010000|2020-12-22 02:43:30|5822.54|5784.54|5821.48|5783.48|5822.54|5784.54|5821.45|5783.45|9
1608605020000|2020-12-22 02:43:40|5821.94|5783.94|5822.82|5784.82|5822.85|5784.85|5821.94|5783.94|9
1608605030000|2020-12-22 02:43:50|5822.66|5784.66|5821.33|5783.33|5822.66|5784.66|5821.33|5783.33|10
1608605040000|2020-12-22 02:44:00|5821.61|5783.61|5820.43|5782.43|5821.61|5783.61|5820.43|5782.43|10
1608605050000|2020-12-22 02:44:10|5820.57|5782.57|5820.74|5782.74|5820.76|5782.76|5820.57|5782.57|9
1608605060000|2020-12-22 02:44:20|5820.8|5782.8|5820.85|5782.85|5821.25|5783.25|5820.8|5782.8|9
1608605070000|2020-12-22 02:44:30|5820.96|5782.96|5819.93|5781.93|5820.96|5782.96|5819.93|5781.93|8
1608605080000|2020-12-22 02:44:40|5819.71|5781.71|5817.32|5779.32|5819.71|5781.71|5817.03|5779.03|10
1608605090000|2020-12-22 02:44:50|5817.01|5779.01|5817.24|5779.24|5817.35|5779.35|5816.71|5778.71|10
1608605100000|2020-12-22 02:45:00|5817.12|5779.12|5816.44|5778.44|5817.45|5779.45|5816.44|5778.44|10
1608605110000|2020-12-22 02:45:10|5816.69|5778.69|5815.97|5777.97|5816.69|5778.69|5815.82|5777.82|10
1608605120000|2020-12-22 02:45:20|5816.05|5778.05|5814.34|5776.34|5816.05|5778.05|5814.34|5776.34|9
1608605130000|2020-12-22 02:45:30|5814.39|5776.39|5812.63|5774.63|5814.39|5776.39|5812.36|5774.36|10
1608605140000|2020-12-22 02:45:40|5812.65|5774.65|5813.66|5775.66|5814.08|5776.08|5812.65|5774.65|9
1608605150000|2020-12-22 02:45:50|5813.81|5775.81|5812.66|5774.66|5813.81|5775.81|5812.66|5774.66|9
1608605160000|2020-12-22 02:46:00|5812.23|5774.23|5813.1|5775.1|5813.19|5775.19|5812.23|5774.23|10
1608605170000|2020-12-22 02:46:10|5813.32|5775.32|5815.85|5777.85|5815.85|5777.85|5813.32|5775.32|10
1608605180000|2020-12-22 02:46:20|5816.11|5778.11|5816.49|5778.49|5816.51|5778.51|5816.11|5778.11|9
1608605190000|2020-12-22 02:46:30|5816.39|5778.39|5816.48|5778.48|5816.9|5778.9|5816.39|5778.39|10
1608605200000|2020-12-22 02:46:40|5816.45|5778.45|5816.85|5778.85|5816.85|5778.85|5816.2|5778.2|9
1608605210000|2020-12-22 02:46:50|5816.95|5778.95|5817.8|5779.8|5817.93|5779.93|5816.95|5778.95|10
1608605220000|2020-12-22 02:47:00|5817.88|5779.88|5817.88|5779.88|5818.18|5780.18|5817.79|5779.79|10
1608605230000|2020-12-22 02:47:10|5817.97|5779.97|5818.57|5780.57|5818.67|5780.67|5817.97|5779.97|10
1608605240000|2020-12-22 02:47:20|5818.71|5780.71|5819.96|5781.96|5819.96|5781.96|5818.59|5780.59|8
1608605250000|2020-12-22 02:47:30|5819.88|5781.88|5820.64|5782.64|5820.64|5782.64|5819.88|5781.88|9
1608605260000|2020-12-22 02:47:40|5820.62|5782.62|5819.06|5781.06|5820.62|5782.62|5819.06|5781.06|10
1608605270000|2020-12-22 02:47:50|5818.61|5780.61|5818.04|5780.04|5818.74|5780.74|5818.04|5780.04|10
1608605280000|2020-12-22 02:48:00|5817.97|5779.97|5816.73|5778.73|5818.19|5780.19|5816.73|5778.73|10
1608605290000|2020-12-22 02:48:10|5816.8|5778.8|5815.24|5777.24|5816.8|5778.8|5815.24|5777.24|9
1608605300000|2020-12-22 02:48:20|5815.19|5777.19|5813.76|5775.76|5815.19|5777.19|5813.72|5775.72|10
1608605310000|2020-12-22 02:48:30|5813.74|5775.74|5811.13|5773.13|5813.75|5775.75|5811.02|5773.02|10
1608605320000|2020-12-22 02:48:40|5810.68|5772.68|5809.97|5771.97|5810.91|5772.91|5809.97|5771.97|10
1608605330000|2020-12-22 02:48:50|5809.89|5771.89|5808.22|5770.22|5809.99|5771.99|5808.22|5770.22|10
1608605340000|2020-12-22 02:49:00|5808.33|5770.33|5808.27|5770.27|5808.74|5770.74|5808.22|5770.22|10
1608605350000|2020-12-22 02:49:10|5808.31|5770.31|5808.08|5770.08|5808.37|5770.37|5807.94|5769.94|10
1608605360000|2020-12-22 02:49:20|5808.05|5770.05|5807.39|5769.39|5808.05|5770.05|5807.39|5769.39|10
1608605370000|2020-12-22 02:49:30|5807.42|5769.42|5806.81|5768.81|5807.42|5769.42|5806.77|5768.77|10
1608605380000|2020-12-22 02:49:40|5807.06|5769.06|5807.06|5769.06|5807.13|5769.13|5806.92|5768.92|10
1608605390000|2020-12-22 02:49:50|5807.07|5769.07|5806.39|5768.39|5807.1|5769.1|5806.16|5768.16|10
1608605400000|2020-12-22 02:50:00|5806.14|5768.14|5808.41|5770.41|5808.41|5770.41|5805.82|5767.82|10
1608605410000|2020-12-22 02:50:10|5808.67|5770.67|5813.42|5775.42|5813.42|5775.42|5808.67|5770.67|10
1608605420000|2020-12-22 02:50:20|5813.88|5775.88|5814.51|5776.51|5814.57|5776.57|5813.75|5775.75|10
1608605430000|2020-12-22 02:50:30|5814.67|5776.67|5814.23|5776.23|5815.09|5777.09|5814.23|5776.23|10
1608605440000|2020-12-22 02:50:40|5814.26|5776.26|5812.52|5774.52|5814.32|5776.32|5812.52|5774.52|10
1608605450000|2020-12-22 02:50:50|5812.45|5774.45|5811.4|5773.4|5812.58|5774.58|5811.4|5773.4|10
1608605460000|2020-12-22 02:51:00|5811.37|5773.37|5810.21|5772.21|5811.37|5773.37|5810.21|5772.21|8
1608605470000|2020-12-22 02:51:10|5810.07|5772.07|5810.14|5772.14|5810.4|5772.4|5810.07|5772.07|8
1608605480000|2020-12-22 02:51:20|5810.3|5772.3|5809.22|5771.22|5810.3|5772.3|5809.22|5771.22|10
1608605490000|2020-12-22 02:51:30|5809.21|5771.21|5807.65|5769.65|5809.21|5771.21|5807.65|5769.65|10
1608605500000|2020-12-22 02:51:40|5807.3|5769.3|5806.91|5768.91|5807.3|5769.3|5806.5|5768.5|10
1608605510000|2020-12-22 02:51:50|5807.18|5769.18|5807.24|5769.24|5807.61|5769.61|5807.08|5769.08|10
1608605520000|2020-12-22 02:52:00|5807.19|5769.19|5806.33|5768.33|5807.19|5769.19|5806.33|5768.33|10
1608605530000|2020-12-22 02:52:10|5806.41|5768.41|5806.44|5768.44|5806.44|5768.44|5805.87|5767.87|9
1608605540000|2020-12-22 02:52:20|5806.56|5768.56|5806.69|5768.69|5806.69|5768.69|5806.14|5768.14|10
1608605550000|2020-12-22 02:52:30|5806.46|5768.46|5807.73|5769.73|5807.77|5769.77|5806.46|5768.46|10
1608605560000|2020-12-22 02:52:40|5807.89|5769.89|5808.81|5770.81|5808.81|5770.81|5807.89|5769.89|10
1608605570000|2020-12-22 02:52:50|5808.84|5770.84|5808.44|5770.44|5808.84|5770.84|5808.34|5770.34|10
1608605580000|2020-12-22 02:53:00|5808.35|5770.35|5808.82|5770.82|5809.05|5771.05|5808.3|5770.3|10
1608605590000|2020-12-22 02:53:10|5808.72|5770.72|5806.29|5768.29|5808.72|5770.72|5806.29|5768.29|10
1608605600000|2020-12-22 02:53:20|5806.21|5768.21|5805.29|5767.29|5806.22|5768.22|5805.04|5767.04|10
1608605610000|2020-12-22 02:53:30|5805.27|5767.27|5805.46|5767.46|5805.51|5767.51|5804.96|5766.96|10
1608605620000|2020-12-22 02:53:40|5805.38|5767.38|5805.71|5767.71|5805.72|5767.72|5805.28|5767.28|10
1608605630000|2020-12-22 02:53:50|5805.6|5767.6|5805.9|5767.9|5805.9|5767.9|5805.22|5767.22|9
1608605640000|2020-12-22 02:54:00|5805.94|5767.94|5806.75|5768.75|5806.75|5768.75|5805.81|5767.81|10
1608605650000|2020-12-22 02:54:10|5807.14|5769.14|5806.82|5768.82|5807.43|5769.43|5806.79|5768.79|10
1608605660000|2020-12-22 02:54:20|5806.74|5768.74|5805.52|5767.52|5806.74|5768.74|5805.52|5767.52|9
1608605670000|2020-12-22 02:54:30|5805.69|5767.69|5805.77|5767.77|5805.77|5767.77|5805.45|5767.45|9
1608605680000|2020-12-22 02:54:40|5805.8|5767.8|5805.46|5767.46|5805.8|5767.8|5805.38|5767.38|10
1608605690000|2020-12-22 02:54:50|5805.57|5767.57|5806.57|5768.57|5806.57|5768.57|5805.57|5767.57|10
1608605700000|2020-12-22 02:55:00|5806.62|5768.62|5808.31|5770.31|5808.31|5770.31|5806.52|5768.52|10
1608605710000|2020-12-22 02:55:10|5808.45|5770.45|5810.69|5772.69|5810.69|5772.69|5808.45|5770.45|10
1608605720000|2020-12-22 02:55:20|5810.7|5772.7|5812.29|5774.29|5812.29|5774.29|5810.7|5772.7|10
1608605730000|2020-12-22 02:55:30|5812.99|5774.99|5814.1|5776.1|5814.15|5776.15|5812.89|5774.89|10
1608605740000|2020-12-22 02:55:40|5814.13|5776.13|5814.37|5776.37|5814.64|5776.64|5814.07|5776.07|10
1608605750000|2020-12-22 02:55:50|5814.35|5776.35|5814.83|5776.83|5814.83|5776.83|5813.98|5775.98|10
1608605760000|2020-12-22 02:56:00|5814.76|5776.76|5815.95|5777.95|5815.95|5777.95|5814.76|5776.76|10
1608605770000|2020-12-22 02:56:10|5815.99|5777.99|5821.11|5783.11|5821.11|5783.11|5815.99|5777.99|10
1608605780000|2020-12-22 02:56:20|5821.46|5783.46|5823.28|5785.28|5823.28|5785.28|5821.46|5783.46|10
1608605790000|2020-12-22 02:56:30|5823.49|5785.49|5825.07|5787.07|5825.45|5787.45|5823.49|5785.49|10
1608605800000|2020-12-22 02:56:40|5825.1|5787.1|5823.92|5785.92|5825.1|5787.1|5823.92|5785.92|9
1608605810000|2020-12-22 02:56:50|5824.1|5786.1|5826.06|5788.06|5826.06|5788.06|5824.1|5786.1|10
1608605820000|2020-12-22 02:57:00|5826.26|5788.26|5826.84|5788.84|5826.84|5788.84|5825.89|5787.89|10
1608605830000|2020-12-22 02:57:10|5826.9|5788.9|5828.05|5790.05|5828.05|5790.05|5826.89|5788.89|10
1608605840000|2020-12-22 02:57:20|5828.16|5790.16|5828.89|5790.89|5828.97|5790.97|5828.16|5790.16|10
1608605850000|2020-12-22 02:57:30|5828.67|5790.67|5828.66|5790.66|5828.67|5790.67|5828.5|5790.5|10
1608605860000|2020-12-22 02:57:40|5828.78|5790.78|5827.43|5789.43|5828.78|5790.78|5827.43|5789.43|9
1608605870000|2020-12-22 02:57:50|5827.42|5789.42|5826.12|5788.12|5827.46|5789.46|5826.12|5788.12|10
1608605880000|2020-12-22 02:58:00|5826.14|5788.14|5825.8|5787.8|5826.15|5788.15|5825.58|5787.58|8
1608605890000|2020-12-22 02:58:10|5825.67|5787.67|5825.3|5787.3|5825.67|5787.67|5825.28|5787.28|9
1608605900000|2020-12-22 02:58:20|5825.28|5787.28|5823.82|5785.82|5825.28|5787.28|5823.82|5785.82|9
1608605910000|2020-12-22 02:58:30|5823.81|5785.81|5822.47|5784.47|5823.81|5785.81|5822.42|5784.42|9
1608605920000|2020-12-22 02:58:40|5822.49|5784.49|5822.44|5784.44|5822.65|5784.65|5822.36|5784.36|9
1608605930000|2020-12-22 02:58:50|5822.45|5784.45|5821.05|5783.05|5822.45|5784.45|5820.84|5782.84|10
1608605940000|2020-12-22 02:59:00|5821.24|5783.24|5821.83|5783.83|5821.83|5783.83|5821.24|5783.24|9
1608605950000|2020-12-22 02:59:10|5821.72|5783.72|5822.32|5784.32|5822.32|5784.32|5821.49|5783.49|10
1608605960000|2020-12-22 02:59:20|5822.55|5784.55|5822.72|5784.72|5822.72|5784.72|5822.37|5784.37|10
1608605970000|2020-12-22 02:59:30|5822.57|5784.57|5823.32|5785.32|5823.32|5785.32|5822.41|5784.41|9
1608605980000|2020-12-22 02:59:40|5823.23|5785.23|5823.93|5785.93|5823.93|5785.93|5823.23|5785.23|10
1608605990000|2020-12-22 02:59:50|5824.18|5786.18|5825.39|5787.39|5825.39|5787.39|5824.18|5786.18|10
1608606000000|2020-12-22 03:00:00|5825.21|5787.21|5825.97|5787.97|5825.97|5787.97|5825.11|5787.11|10
1608606010000|2020-12-22 03:00:10|5826.03|5788.03|5825.47|5787.47|5826.07|5788.07|5825.47|5787.47|9
1608606020000|2020-12-22 03:00:20|5825.65|5787.65|5823.66|5785.66|5825.65|5787.65|5823.66|5785.66|10
1608606030000|2020-12-22 03:00:30|5823.51|5785.51|5821.77|5783.77|5823.51|5785.51|5821.58|5783.58|9
1608606040000|2020-12-22 03:00:40|5821.01|5783.01|5819.5|5781.5|5821.01|5783.01|5819.47|5781.47|10
1608606050000|2020-12-22 03:00:50|5819.4|5781.4|5815.04|5777.04|5819.4|5781.4|5815.04|5777.04|10
1608606060000|2020-12-22 03:01:00|5814.38|5776.38|5812|5774|5814.39|5776.39|5812|5774|10
1608606070000|2020-12-22 03:01:10|5811.04|5773.04|5807.05|5769.05|5811.04|5773.04|5807.01|5769.01|10
1608606080000|2020-12-22 03:01:20|5806.93|5768.93|5806.33|5768.33|5806.93|5768.93|5806.16|5768.16|9
1608606090000|2020-12-22 03:01:30|5806.63|5768.63|5806.23|5768.23|5806.91|5768.91|5806.23|5768.23|10
1608606100000|2020-12-22 03:01:40|5806.11|5768.11|5805.86|5767.86|5806.36|5768.36|5805.86|5767.86|9
1608606110000|2020-12-22 03:01:50|5805.56|5767.56|5804.71|5766.71|5805.56|5767.56|5804.46|5766.46|10
1608606120000|2020-12-22 03:02:00|5804.56|5766.56|5803.18|5765.18|5804.56|5766.56|5803.18|5765.18|9
1608606130000|2020-12-22 03:02:10|5802.6|5764.6|5803.74|5765.74|5803.74|5765.74|5802.6|5764.6|10
1608606140000|2020-12-22 03:02:20|5803.71|5765.71|5803.15|5765.15|5803.71|5765.71|5803|5765|10
1608606150000|2020-12-22 03:02:30|5803.09|5765.09|5802.74|5764.74|5803.39|5765.39|5802.74|5764.74|10
1608606160000|2020-12-22 03:02:40|5802.65|5764.65|5801.98|5763.98|5802.65|5764.65|5801.73|5763.73|10
1608606170000|2020-12-22 03:02:50|5801.94|5763.94|5801.6|5763.6|5801.94|5763.94|5801|5763|10
1608606180000|2020-12-22 03:03:00|5801.5|5763.5|5802.52|5764.52|5802.52|5764.52|5800.77|5762.77|10
1608606190000|2020-12-22 03:03:10|5802.76|5764.76|5805.46|5767.46|5805.76|5767.76|5802.76|5764.76|10
1608606200000|2020-12-22 03:03:20|5805.29|5767.29|5804.54|5766.54|5805.29|5767.29|5804.54|5766.54|9
1608606210000|2020-12-22 03:03:30|5804.21|5766.21|5803.48|5765.48|5804.4|5766.4|5803.4|5765.4|9
1608606220000|2020-12-22 03:03:40|5803.6|5765.6|5803.91|5765.91|5804.14|5766.14|5803.6|5765.6|8
1608606230000|2020-12-22 03:03:50|5803.92|5765.92|5804.06|5766.06|5804.06|5766.06|5803.52|5765.52|9
1608606240000|2020-12-22 03:04:00|5804.09|5766.09|5804.42|5766.42|5804.42|5766.42|5804.09|5766.09|8
1608606250000|2020-12-22 03:04:10|5804.59|5766.59|5804.12|5766.12|5804.8|5766.8|5804.12|5766.12|10
1608606260000|2020-12-22 03:04:20|5804.04|5766.04|5802.42|5764.42|5804.04|5766.04|5802.42|5764.42|10
1608606270000|2020-12-22 03:04:30|5802.4|5764.4|5801.89|5763.89|5802.4|5764.4|5801.89|5763.89|8
1608606280000|2020-12-22 03:04:40|5801.59|5763.59|5798.47|5760.47|5801.59|5763.59|5798.47|5760.47|10
1608606290000|2020-12-22 03:04:50|5798.26|5760.26|5798.93|5760.93|5798.93|5760.93|5797.76|5759.76|10
1608606300000|2020-12-22 03:05:00|5799.12|5761.12|5798.47|5760.47|5799.44|5761.44|5797.79|5759.79|10
1608606310000|2020-12-22 03:05:10|5798.44|5760.44|5799.01|5761.01|5799.01|5761.01|5798.44|5760.44|10
1608606320000|2020-12-22 03:05:20|5799.04|5761.04|5798.95|5760.95|5799.47|5761.47|5798.95|5760.95|10
1608606330000|2020-12-22 03:05:30|5798.93|5760.93|5801.11|5763.11|5801.11|5763.11|5798.76|5760.76|10
1608606340000|2020-12-22 03:05:40|5802.36|5764.36|5803.13|5765.13|5803.13|5765.13|5802.36|5764.36|10
1608606350000|2020-12-22 03:05:50|5803.4|5765.4|5803.21|5765.21|5803.4|5765.4|5803.08|5765.08|10
1608606360000|2020-12-22 03:06:00|5803.27|5765.27|5803.25|5765.25|5803.32|5765.32|5802.71|5764.71|10
1608606370000|2020-12-22 03:06:10|5803|5765|5802.27|5764.27|5803.43|5765.43|5802.02|5764.02|10
1608606380000|2020-12-22 03:06:20|5801.86|5763.86|5801.54|5763.54|5801.86|5763.86|5801.49|5763.49|9
1608606390000|2020-12-22 03:06:30|5801.44|5763.44|5801.66|5763.66|5801.85|5763.85|5801.33|5763.33|10
1608606400000|2020-12-22 03:06:40|5801.84|5763.84|5802.84|5764.84|5802.84|5764.84|5801.74|5763.74|10
1608606410000|2020-12-22 03:06:50|5802.77|5764.77|5803.47|5765.47|5803.47|5765.47|5802.67|5764.67|10
1608606420000|2020-12-22 03:07:00|5804.2|5766.2|5804.44|5766.44|5804.62|5766.62|5804.2|5766.2|9
1608606430000|2020-12-22 03:07:10|5804.48|5766.48|5801.56|5763.56|5804.48|5766.48|5801.39|5763.39|10
1608606440000|2020-12-22 03:07:20|5801.92|5763.92|5802.64|5764.64|5802.69|5764.69|5801.92|5763.92|10
1608606450000|2020-12-22 03:07:30|5802.68|5764.68|5802.62|5764.62|5802.77|5764.77|5802.48|5764.48|10
1608606460000|2020-12-22 03:07:40|5802.79|5764.79|5802.28|5764.28|5802.79|5764.79|5802.05|5764.05|10
1608606470000|2020-12-22 03:07:50|5801.83|5763.83|5800.25|5762.25|5801.87|5763.87|5800.25|5762.25|10
1608606480000|2020-12-22 03:08:00|5800.15|5762.15|5798.57|5760.57|5800.15|5762.15|5798.57|5760.57|10
1608606490000|2020-12-22 03:08:10|5798.12|5760.12|5797.93|5759.93|5798.16|5760.16|5797.79|5759.79|10
1608606500000|2020-12-22 03:08:20|5798.13|5760.13|5797.66|5759.66|5798.18|5760.18|5797.42|5759.42|10
1608606510000|2020-12-22 03:08:30|5797.61|5759.61|5795.85|5757.85|5797.61|5759.61|5795.85|5757.85|10
1608606520000|2020-12-22 03:08:40|5795.95|5757.95|5795.57|5757.57|5796.05|5758.05|5795.57|5757.57|10
1608606530000|2020-12-22 03:08:50|5795.67|5757.67|5796.49|5758.49|5796.53|5758.53|5795.67|5757.67|9
1608606540000|2020-12-22 03:09:00|5796.3|5758.3|5795.77|5757.77|5796.3|5758.3|5795.5|5757.5|10
1608606550000|2020-12-22 03:09:10|5795.02|5757.02|5797.34|5759.34|5797.65|5759.65|5794.9|5756.9|10
1608606560000|2020-12-22 03:09:20|5797.27|5759.27|5797.46|5759.46|5797.73|5759.73|5797.27|5759.27|9
1608606570000|2020-12-22 03:09:30|5797.5|5759.5|5799.08|5761.08|5799.34|5761.34|5797.5|5759.5|10
1608606580000|2020-12-22 03:09:40|5798.6|5760.6|5798.65|5760.65|5798.8|5760.8|5798.39|5760.39|9
1608606590000|2020-12-22 03:09:50|5799|5761|5799.7|5761.7|5799.7|5761.7|5799|5761|10
1608606600000|2020-12-22 03:10:00|5799.43|5761.43|5798.76|5760.76|5799.43|5761.43|5798.57|5760.57|10
1608606610000|2020-12-22 03:10:10|5798.68|5760.68|5797.53|5759.53|5798.68|5760.68|5797.53|5759.53|10
1608606620000|2020-12-22 03:10:20|5797.5|5759.5|5797.63|5759.63|5797.69|5759.69|5797.3|5759.3|9
1608606630000|2020-12-22 03:10:30|5797.49|5759.49|5797.38|5759.38|5797.76|5759.76|5797.38|5759.38|9
1608606640000|2020-12-22 03:10:40|5797.25|5759.25|5796.31|5758.31|5797.34|5759.34|5796.31|5758.31|10
1608606650000|2020-12-22 03:10:50|5796.18|5758.18|5796.13|5758.13|5796.22|5758.22|5795.66|5757.66|9
1608606660000|2020-12-22 03:11:00|5796.04|5758.04|5795.51|5757.51|5796.04|5758.04|5795.43|5757.43|9
1608606670000|2020-12-22 03:11:10|5795.4|5757.4|5795.23|5757.23|5795.4|5757.4|5794.63|5756.63|9
1608606680000|2020-12-22 03:11:20|5794.94|5756.94|5794.78|5756.78|5794.94|5756.94|5794.65|5756.65|10
1608606690000|2020-12-22 03:11:30|5794.99|5756.99|5795.3|5757.3|5795.3|5757.3|5794.89|5756.89|9
1608606700000|2020-12-22 03:11:40|5795.32|5757.32|5795.71|5757.71|5795.71|5757.71|5795.23|5757.23|10
1608606710000|2020-12-22 03:11:50|5795.23|5757.23|5795.69|5757.69|5795.72|5757.72|5795.23|5757.23|10
1608606720000|2020-12-22 03:12:00|5795.43|5757.43|5795.27|5757.27|5795.54|5757.54|5795.06|5757.06|9
1608606730000|2020-12-22 03:12:10|5795.53|5757.53|5795.37|5757.37|5795.53|5757.53|5795.23|5757.23|9
1608606740000|2020-12-22 03:12:20|5795.27|5757.27|5794.19|5756.19|5795.29|5757.29|5794.15|5756.15|9
1608606750000|2020-12-22 03:12:30|5794|5756|5792.94|5754.94|5794|5756|5792.94|5754.94|10
1608606760000|2020-12-22 03:12:40|5792.51|5754.51|5790.64|5752.64|5792.51|5754.51|5790.64|5752.64|10
1608606770000|2020-12-22 03:12:50|5790.69|5752.69|5790.65|5752.65|5791.04|5753.04|5790.65|5752.65|9
1608606780000|2020-12-22 03:13:00|5790.35|5752.35|5789.85|5751.85|5790.35|5752.35|5789.61|5751.61|10
1608606790000|2020-12-22 03:13:10|5789.78|5751.78|5789.72|5751.72|5789.86|5751.86|5789.25|5751.25|9
1608606800000|2020-12-22 03:13:20|5789.67|5751.67|5790.19|5752.19|5790.19|5752.19|5789.67|5751.67|10
1608606810000|2020-12-22 03:13:30|5790.29|5752.29|5793.1|5755.1|5793.1|5755.1|5790.29|5752.29|10
1608606820000|2020-12-22 03:13:40|5794.7|5756.7|5801.04|5763.04|5801.04|5763.04|5794.7|5756.7|10
1608606830000|2020-12-22 03:13:50|5801.17|5763.17|5801.19|5763.19|5801.86|5763.86|5800.36|5762.36|9
1608606840000|2020-12-22 03:14:00|5801.08|5763.08|5801.2|5763.2|5801.51|5763.51|5800.73|5762.73|10
1608606850000|2020-12-22 03:14:10|5801.11|5763.11|5800.64|5762.64|5801.45|5763.45|5800.64|5762.64|10
1608606860000|2020-12-22 03:14:20|5800.23|5762.23|5799.17|5761.17|5800.23|5762.23|5799.05|5761.05|10
1608606870000|2020-12-22 03:14:30|5799.42|5761.42|5798.88|5760.88|5799.46|5761.46|5798.88|5760.88|10
1608606880000|2020-12-22 03:14:40|5798.95|5760.95|5799.59|5761.59|5799.59|5761.59|5798.92|5760.92|10
1608606890000|2020-12-22 03:14:50|5799.76|5761.76|5802.38|5764.38|5802.38|5764.38|5799.76|5761.76|10
1608606900000|2020-12-22 03:15:00|5802.58|5764.58|5803.97|5765.97|5804.21|5766.21|5802.58|5764.58|10
1608606910000|2020-12-22 03:15:10|5803.85|5765.85|5802.74|5764.74|5803.85|5765.85|5802.74|5764.74|10
1608606920000|2020-12-22 03:15:20|5802.95|5764.95|5802.57|5764.57|5803.06|5765.06|5802.27|5764.27|10
1608606930000|2020-12-22 03:15:30|5802.61|5764.61|5802.48|5764.48|5803.06|5765.06|5802.48|5764.48|9
1608606940000|2020-12-22 03:15:40|5802.3|5764.3|5801.82|5763.82|5802.43|5764.43|5801.82|5763.82|10
1608606950000|2020-12-22 03:15:50|5801.85|5763.85|5799.38|5761.38|5801.85|5763.85|5799.38|5761.38|10
1608606960000|2020-12-22 03:16:00|5799.3|5761.3|5797.99|5759.99|5799.3|5761.3|5797.99|5759.99|10
1608606970000|2020-12-22 03:16:10|5797.97|5759.97|5796.7|5758.7|5797.97|5759.97|5796.7|5758.7|10
1608606980000|2020-12-22 03:16:20|5796.62|5758.62|5795.14|5757.14|5796.62|5758.62|5795.04|5757.04|10
1608606990000|2020-12-22 03:16:30|5794.84|5756.84|5793.77|5755.77|5794.84|5756.84|5793.59|5755.59|9
1608607000000|2020-12-22 03:16:40|5793.7|5755.7|5791.88|5753.88|5793.7|5755.7|5791.87|5753.87|10
1608607010000|2020-12-22 03:16:50|5791.71|5753.71|5790.79|5752.79|5791.71|5753.71|5790.75|5752.75|9
1608607020000|2020-12-22 03:17:00|5790.69|5752.69|5790.37|5752.37|5790.98|5752.98|5790.37|5752.37|10
1608607030000|2020-12-22 03:17:10|5790.21|5752.21|5789.98|5751.98|5790.52|5752.52|5789.98|5751.98|10
1608607040000|2020-12-22 03:17:20|5790.23|5752.23|5790.29|5752.29|5790.54|5752.54|5789.95|5751.95|10
1608607050000|2020-12-22 03:17:30|5790.93|5752.93|5791.43|5753.43|5791.49|5753.49|5790.93|5752.93|10
1608607060000|2020-12-22 03:17:40|5791.57|5753.57|5790.24|5752.24|5791.61|5753.61|5790.09|5752.09|10
1608607070000|2020-12-22 03:17:50|5789.79|5751.79|5788.87|5750.87|5789.8|5751.8|5788.87|5750.87|9
1608607080000|2020-12-22 03:18:00|5788.64|5750.64|5789.02|5751.02|5789.35|5751.35|5788.63|5750.63|10
1608607090000|2020-12-22 03:18:10|5788.99|5750.99|5788.97|5750.97|5789.16|5751.16|5788.71|5750.71|9
1608607100000|2020-12-22 03:18:20|5788.61|5750.61|5788.19|5750.19|5788.71|5750.71|5788.19|5750.19|10
1608607110000|2020-12-22 03:18:30|5787.89|5749.89|5786.51|5748.51|5787.99|5749.99|5786.11|5748.11|10
1608607120000|2020-12-22 03:18:40|5786.39|5748.39|5782.62|5744.62|5786.39|5748.39|5782.62|5744.62|10
1608607130000|2020-12-22 03:18:50|5782.23|5744.23|5782.08|5744.08|5782.66|5744.66|5781.69|5743.69|9
1608607140000|2020-12-22 03:19:00|5781.76|5743.76|5781.97|5743.97|5782.09|5744.09|5781.64|5743.64|10
1608607150000|2020-12-22 03:19:10|5782.05|5744.05|5782.06|5744.06|5782.15|5744.15|5781.85|5743.85|10
1608607160000|2020-12-22 03:19:20|5782.22|5744.22|5783.88|5745.88|5783.88|5745.88|5782.08|5744.08|9
1608607170000|2020-12-22 03:19:30|5784.5|5746.5|5787.99|5749.99|5787.99|5749.99|5784.5|5746.5|9
1608607180000|2020-12-22 03:19:40|5787.81|5749.81|5788.04|5750.04|5788.11|5750.11|5787.54|5749.54|9
1608607190000|2020-12-22 03:19:50|5788.09|5750.09|5789.12|5751.12|5789.5|5751.5|5788.08|5750.08|10
1608607200000|2020-12-22 03:20:00|5789.82|5751.82|5789.14|5751.14|5789.82|5751.82|5788.84|5750.84|10
1608607210000|2020-12-22 03:20:10|5789.1|5751.1|5788.94|5750.94|5789.35|5751.35|5788.83|5750.83|10
1608607220000|2020-12-22 03:20:20|5788.97|5750.97|5788.68|5750.68|5788.97|5750.97|5788.1|5750.1|10
1608607230000|2020-12-22 03:20:30|5788.85|5750.85|5791.25|5753.25|5791.48|5753.48|5788.85|5750.85|9
1608607240000|2020-12-22 03:20:40|5791.47|5753.47|5792.22|5754.22|5792.28|5754.28|5791.47|5753.47|9
1608607250000|2020-12-22 03:20:50|5792.14|5754.14|5791.58|5753.58|5792.48|5754.48|5791.58|5753.58|9
1608607260000|2020-12-22 03:21:00|5791.54|5753.54|5790.54|5752.54|5791.54|5753.54|5790.54|5752.54|9
1608607270000|2020-12-22 03:21:10|5790.17|5752.17|5787.84|5749.84|5790.17|5752.17|5787.81|5749.81|10
1608607280000|2020-12-22 03:21:20|5787.21|5749.21|5787.31|5749.31|5787.79|5749.79|5786.93|5748.93|10
1608607290000|2020-12-22 03:21:30|5787.43|5749.43|5786.97|5748.97|5787.43|5749.43|5786.89|5748.89|9
1608607300000|2020-12-22 03:21:40|5786.95|5748.95|5787.03|5749.03|5787.03|5749.03|5786.75|5748.75|9
1608607310000|2020-12-22 03:21:50|5786.84|5748.84|5786.6|5748.6|5786.98|5748.98|5786.35|5748.35|10
1608607320000|2020-12-22 03:22:00|5786.4|5748.4|5786.56|5748.56|5786.71|5748.71|5786.33|5748.33|9
1608607330000|2020-12-22 03:22:10|5786.5|5748.5|5787.53|5749.53|5787.53|5749.53|5786.5|5748.5|10
1608607340000|2020-12-22 03:22:20|5787.46|5749.46|5787.38|5749.38|5787.51|5749.51|5787.25|5749.25|8
1608607350000|2020-12-22 03:22:30|5787.36|5749.36|5787.32|5749.32|5787.41|5749.41|5787.06|5749.06|10
1608607360000|2020-12-22 03:22:40|5787.4|5749.4|5786.86|5748.86|5787.4|5749.4|5786.86|5748.86|10
1608607370000|2020-12-22 03:22:50|5786.73|5748.73|5785.87|5747.87|5786.74|5748.74|5785.87|5747.87|10
1608607380000|2020-12-22 03:23:00|5785.52|5747.52|5782.79|5744.79|5785.52|5747.52|5782.79|5744.79|10
1608607390000|2020-12-22 03:23:10|5782.45|5744.45|5779.5|5741.5|5782.45|5744.45|5779.45|5741.45|10
1608607400000|2020-12-22 03:23:20|5778.67|5740.67|5777.92|5739.92|5778.71|5740.71|5777.92|5739.92|10
1608607410000|2020-12-22 03:23:30|5777.53|5739.53|5778.13|5740.13|5778.13|5740.13|5777.53|5739.53|10
1608607420000|2020-12-22 03:23:40|5778.59|5740.59|5782.17|5744.17|5782.27|5744.27|5778.59|5740.59|10
1608607430000|2020-12-22 03:23:50|5782.22|5744.22|5783.46|5745.46|5783.72|5745.72|5782.18|5744.18|9
1608607440000|2020-12-22 03:24:00|5783.51|5745.51|5784.87|5746.87|5784.87|5746.87|5783.51|5745.51|10
1608607450000|2020-12-22 03:24:10|5784.56|5746.56|5782.45|5744.45|5784.56|5746.56|5782.39|5744.39|9
1608607460000|2020-12-22 03:24:20|5782.22|5744.22|5782.28|5744.28|5782.28|5744.28|5781.68|5743.68|10
1608607470000|2020-12-22 03:24:30|5782.4|5744.4|5783.11|5745.11|5783.11|5745.11|5782|5744|10
1608607480000|2020-12-22 03:24:40|5783.4|5745.4|5781.41|5743.41|5783.42|5745.42|5781.41|5743.41|10
1608607490000|2020-12-22 03:24:50|5781.36|5743.36|5780.5|5742.5|5781.38|5743.38|5780.5|5742.5|10
1608607500000|2020-12-22 03:25:00|5780.43|5742.43|5780.1|5742.1|5780.43|5742.43|5779.91|5741.91|10
1608607510000|2020-12-22 03:25:10|5779.74|5741.74|5779.03|5741.03|5779.74|5741.74|5779.03|5741.03|10
1608607520000|2020-12-22 03:25:20|5778.66|5740.66|5779.52|5741.52|5779.73|5741.73|5778.59|5740.59|10
1608607530000|2020-12-22 03:25:30|5780.01|5742.01|5782.09|5744.09|5782.09|5744.09|5780.01|5742.01|10
1608607540000|2020-12-22 03:25:40|5782.49|5744.49|5784.19|5746.19|5784.68|5746.68|5782.49|5744.49|10
1608607550000|2020-12-22 03:25:50|5784.37|5746.37|5784.59|5746.59|5784.92|5746.92|5784.19|5746.19|10
1608607560000|2020-12-22 03:26:00|5785.24|5747.24|5783.85|5745.85|5785.38|5747.38|5783.7|5745.7|10
1608607570000|2020-12-22 03:26:10|5784.13|5746.13|5783.63|5745.63|5784.18|5746.18|5783.51|5745.51|10
1608607580000|2020-12-22 03:26:20|5783.67|5745.67|5784.07|5746.07|5784.07|5746.07|5783.65|5745.65|10
1608607590000|2020-12-22 03:26:30|5784.15|5746.15|5784.15|5746.15|5784.34|5746.34|5784.05|5746.05|8
1608607600000|2020-12-22 03:26:40|5783.74|5745.74|5783.63|5745.63|5783.74|5745.74|5783.25|5745.25|10
1608607610000|2020-12-22 03:26:50|5783.27|5745.27|5782.64|5744.64|5783.34|5745.34|5782.51|5744.51|9
1608607620000|2020-12-22 03:27:00|5782.45|5744.45|5785.26|5747.26|5785.26|5747.26|5782.45|5744.45|9
1608607630000|2020-12-22 03:27:10|5785.51|5747.51|5786.91|5748.91|5786.91|5748.91|5785.51|5747.51|10
1608607640000|2020-12-22 03:27:20|5787.26|5749.26|5787.39|5749.39|5787.62|5749.62|5787.26|5749.26|10
1608607650000|2020-12-22 03:27:30|5787.65|5749.65|5787.2|5749.2|5787.65|5749.65|5787.06|5749.06|10
1608607660000|2020-12-22 03:27:40|5787.24|5749.24|5786.8|5748.8|5787.24|5749.24|5786.79|5748.79|10
1608607670000|2020-12-22 03:27:50|5786.73|5748.73|5785.59|5747.59|5786.73|5748.73|5785.48|5747.48|10
1608607680000|2020-12-22 03:28:00|5785.73|5747.73|5784.68|5746.68|5785.73|5747.73|5784.63|5746.63|10
1608607690000|2020-12-22 03:28:10|5784.62|5746.62|5784.17|5746.17|5784.75|5746.75|5784.17|5746.17|10
1608607700000|2020-12-22 03:28:20|5784.37|5746.37|5783.9|5745.9|5784.37|5746.37|5783.87|5745.87|9
1608607710000|2020-12-22 03:28:30|5783.86|5745.86|5782.77|5744.77|5783.86|5745.86|5782.7|5744.7|10
1608607720000|2020-12-22 03:28:40|5783.16|5745.16|5782.97|5744.97|5783.33|5745.33|5782.86|5744.86|8
1608607730000|2020-12-22 03:28:50|5783.11|5745.11|5784.71|5746.71|5784.71|5746.71|5783.11|5745.11|10
1608607740000|2020-12-22 03:29:00|5784.62|5746.62|5785.27|5747.27|5785.27|5747.27|5784.62|5746.62|9
1608607750000|2020-12-22 03:29:10|5785.39|5747.39|5784.76|5746.76|5785.54|5747.54|5784.47|5746.47|9
1608607760000|2020-12-22 03:29:20|5784.53|5746.53|5786.24|5748.24|5786.24|5748.24|5784.53|5746.53|10
1608607770000|2020-12-22 03:29:30|5786.58|5748.58|5786.99|5748.99|5787.07|5749.07|5786.58|5748.58|9
1608607780000|2020-12-22 03:29:40|5787.09|5749.09|5785.72|5747.72|5787.09|5749.09|5785.72|5747.72|10
1608607790000|2020-12-22 03:29:50|5785.47|5747.47|5785.76|5747.76|5786.06|5748.06|5785.47|5747.47|10
1608607800000|2020-12-22 03:30:00|5785.75|5747.75|5785.48|5747.48|5785.75|5747.75|5784.95|5746.95|10
1608607810000|2020-12-22 03:30:10|5785.35|5747.35|5784.98|5746.98|5785.76|5747.76|5784.98|5746.98|10
1608607820000|2020-12-22 03:30:20|5784.92|5746.92|5784.25|5746.25|5784.92|5746.92|5784.25|5746.25|10
1608607830000|2020-12-22 03:30:30|5784.17|5746.17|5781.72|5743.72|5784.17|5746.17|5781.63|5743.63|10
1608607840000|2020-12-22 03:30:40|5781.63|5743.63|5779.88|5741.88|5781.63|5743.63|5779.84|5741.84|10
1608607850000|2020-12-22 03:30:50|5780.23|5742.23|5780.81|5742.81|5781.33|5743.33|5780.23|5742.23|10
1608607860000|2020-12-22 03:31:00|5780.72|5742.72|5780.89|5742.89|5781.09|5743.09|5780.55|5742.55|9
1608607870000|2020-12-22 03:31:10|5780.88|5742.88|5782.44|5744.44|5782.44|5744.44|5780.88|5742.88|10
1608607880000|2020-12-22 03:31:20|5782.28|5744.28|5782.15|5744.15|5782.39|5744.39|5782.06|5744.06|10
1608607890000|2020-12-22 03:31:30|5782.14|5744.14|5782.21|5744.21|5782.21|5744.21|5781.98|5743.98|8
1608607900000|2020-12-22 03:31:40|5782.06|5744.06|5783.78|5745.78|5783.96|5745.96|5782.06|5744.06|10
1608607910000|2020-12-22 03:31:50|5783.84|5745.84|5782.69|5744.69|5783.84|5745.84|5782.66|5744.66|9
1608607920000|2020-12-22 03:32:00|5782.39|5744.39|5783.16|5745.16|5783.3|5745.3|5782.39|5744.39|9
1608607930000|2020-12-22 03:32:10|5783.08|5745.08|5781.83|5743.83|5783.08|5745.08|5781.78|5743.78|10
1608607940000|2020-12-22 03:32:20|5781.9|5743.9|5782.6|5744.6|5782.6|5744.6|5781.79|5743.79|10
1608607950000|2020-12-22 03:32:30|5782.67|5744.67|5782.84|5744.84|5783.05|5745.05|5782.67|5744.67|9
1608607960000|2020-12-22 03:32:40|5782.91|5744.91|5784.03|5746.03|5784.03|5746.03|5782.9|5744.9|10
1608607970000|2020-12-22 03:32:50|5784.27|5746.27|5786.35|5748.35|5786.35|5748.35|5784.27|5746.27|10
1608607980000|2020-12-22 03:33:00|5786.72|5748.72|5787.67|5749.67|5787.74|5749.74|5786.72|5748.72|9
1608607990000|2020-12-22 03:33:10|5787.63|5749.63|5787.41|5749.41|5787.72|5749.72|5787.3|5749.3|10
1608608000000|2020-12-22 03:33:20|5787.44|5749.44|5786.05|5748.05|5787.44|5749.44|5786|5748|10
1608608010000|2020-12-22 03:33:30|5786.21|5748.21|5785.84|5747.84|5786.21|5748.21|5785.84|5747.84|9
1608608020000|2020-12-22 03:33:40|5785.98|5747.98|5786.31|5748.31|5787.13|5749.13|5785.71|5747.71|10
1608608030000|2020-12-22 03:33:50|5785.92|5747.92|5785.37|5747.37|5785.92|5747.92|5785.37|5747.37|10
1608608040000|2020-12-22 03:34:00|5785.35|5747.35|5786.38|5748.38|5786.38|5748.38|5785.35|5747.35|10
1608608050000|2020-12-22 03:34:10|5786.22|5748.22|5786.63|5748.63|5786.76|5748.76|5786.22|5748.22|10
1608608060000|2020-12-22 03:34:20|5786.65|5748.65|5787.32|5749.32|5787.32|5749.32|5786.65|5748.65|10
1608608070000|2020-12-22 03:34:30|5787.08|5749.08|5787.3|5749.3|5787.3|5749.3|5786.66|5748.66|10
1608608080000|2020-12-22 03:34:40|5787.31|5749.31|5786.71|5748.71|5787.31|5749.31|5786.64|5748.64|10
1608608090000|2020-12-22 03:34:50|5786.7|5748.7|5786.58|5748.58|5786.97|5748.97|5786.58|5748.58|9
1608608100000|2020-12-22 03:35:00|5786.47|5748.47|5785.05|5747.05|5786.47|5748.47|5785.05|5747.05|10
1608608110000|2020-12-22 03:35:10|5784.92|5746.92|5784.45|5746.45|5784.92|5746.92|5784.45|5746.45|9
1608608120000|2020-12-22 03:35:20|5784.24|5746.24|5784.03|5746.03|5784.39|5746.39|5784.03|5746.03|10
1608608130000|2020-12-22 03:35:30|5783.91|5745.91|5784.22|5746.22|5784.35|5746.35|5783.91|5745.91|10
1608608140000|2020-12-22 03:35:40|5784.23|5746.23|5784.59|5746.59|5784.59|5746.59|5784.09|5746.09|9
1608608150000|2020-12-22 03:35:50|5784.57|5746.57|5784.29|5746.29|5784.57|5746.57|5784.19|5746.19|10
1608608160000|2020-12-22 03:36:00|5784.46|5746.46|5786.09|5748.09|5786.1|5748.1|5784.46|5746.46|10
1608608170000|2020-12-22 03:36:10|5786.04|5748.04|5785.04|5747.04|5786.08|5748.08|5785.04|5747.04|10
1608608180000|2020-12-22 03:36:20|5785.33|5747.33|5783.03|5745.03|5785.33|5747.33|5783.03|5745.03|10
1608608190000|2020-12-22 03:36:30|5782.68|5744.68|5781.51|5743.51|5782.68|5744.68|5781.49|5743.49|10
1608608200000|2020-12-22 03:36:40|5781.25|5743.25|5781.31|5743.31|5781.45|5743.45|5780.86|5742.86|10
1608608210000|2020-12-22 03:36:50|5781.23|5743.23|5780.17|5742.17|5781.35|5743.35|5780.17|5742.17|9
1608608220000|2020-12-22 03:37:00|5780.12|5742.12|5779.02|5741.02|5780.12|5742.12|5779.02|5741.02|10
1608608230000|2020-12-22 03:37:10|5778.85|5740.85|5775.91|5737.91|5778.85|5740.85|5775.91|5737.91|10
1608608240000|2020-12-22 03:37:20|5775.42|5737.42|5772.86|5734.86|5775.42|5737.42|5772.86|5734.86|10
1608608250000|2020-12-22 03:37:30|5772.71|5734.71|5772.57|5734.57|5772.94|5734.94|5772.57|5734.57|9
1608608260000|2020-12-22 03:37:40|5772.21|5734.21|5772.41|5734.41|5773.11|5735.11|5771.94|5733.94|10
1608608270000|2020-12-22 03:37:50|5772.44|5734.44|5772.9|5734.9|5773.11|5735.11|5772.44|5734.44|10
1608608280000|2020-12-22 03:38:00|5773.04|5735.04|5771.98|5733.98|5773.04|5735.04|5771.98|5733.98|10
1608608290000|2020-12-22 03:38:10|5772.09|5734.09|5771.26|5733.26|5772.09|5734.09|5771.26|5733.26|10
1608608300000|2020-12-22 03:38:20|5771.13|5733.13|5770.31|5732.31|5771.13|5733.13|5770.04|5732.04|10
1608608310000|2020-12-22 03:38:30|5770.37|5732.37|5769.27|5731.27|5770.37|5732.37|5769.27|5731.27|10
1608608320000|2020-12-22 03:38:40|5769.19|5731.19|5768.09|5730.09|5769.19|5731.19|5768.09|5730.09|10
1608608330000|2020-12-22 03:38:50|5768.05|5730.05|5765.18|5727.18|5768.05|5730.05|5765.18|5727.18|9
1608608340000|2020-12-22 03:39:00|5765.11|5727.11|5763.66|5725.66|5765.11|5727.11|5763.66|5725.66|10
1608608350000|2020-12-22 03:39:10|5763.28|5725.28|5762.42|5724.42|5763.28|5725.28|5762.42|5724.42|10
1608608360000|2020-12-22 03:39:20|5762.4|5724.4|5765.01|5727.01|5765.01|5727.01|5762.4|5724.4|10
1608608370000|2020-12-22 03:39:30|5765.12|5727.12|5766.28|5728.28|5766.28|5728.28|5765.12|5727.12|9
1608608380000|2020-12-22 03:39:40|5766.14|5728.14|5764.68|5726.68|5766.66|5728.66|5764.68|5726.68|10
1608608390000|2020-12-22 03:39:50|5764.8|5726.8|5764.92|5726.92|5765.16|5727.16|5764.73|5726.73|9
1608608400000|2020-12-22 03:40:00|5764.66|5726.66|5765.59|5727.59|5765.59|5727.59|5764.66|5726.66|10
1608608410000|2020-12-22 03:40:10|5765.38|5727.38|5765.36|5727.36|5765.38|5727.38|5764.99|5726.99|10
1608608420000|2020-12-22 03:40:20|5765.2|5727.2|5766.07|5728.07|5766.32|5728.32|5765.01|5727.01|10
1608608430000|2020-12-22 03:40:30|5766.21|5728.21|5767.24|5729.24|5767.25|5729.25|5766.21|5728.21|10
1608608440000|2020-12-22 03:40:40|5767.25|5729.25|5767.95|5729.95|5767.95|5729.95|5767.16|5729.16|10
1608608450000|2020-12-22 03:40:50|5768.05|5730.05|5769.75|5731.75|5769.75|5731.75|5768.05|5730.05|10
1608608460000|2020-12-22 03:41:00|5769.72|5731.72|5769.91|5731.91|5770.23|5732.23|5769.72|5731.72|10
1608608470000|2020-12-22 03:41:10|5769.89|5731.89|5770.27|5732.27|5770.27|5732.27|5769.66|5731.66|9
1608608480000|2020-12-22 03:41:20|5770.21|5732.21|5770.42|5732.42|5770.48|5732.48|5770.21|5732.21|10
1608608490000|2020-12-22 03:41:30|5770.37|5732.37|5770.92|5732.92|5770.92|5732.92|5770.37|5732.37|10
1608608500000|2020-12-22 03:41:40|5770.95|5732.95|5770.72|5732.72|5770.95|5732.95|5770.72|5732.72|10
1608608510000|2020-12-22 03:41:50|5770.68|5732.68|5771.05|5733.05|5771.05|5733.05|5770.68|5732.68|9
1608608520000|2020-12-22 03:42:00|5771|5733|5770.83|5732.83|5771.41|5733.41|5770.83|5732.83|9
1608608530000|2020-12-22 03:42:10|5770.87|5732.87|5769.9|5731.9|5770.87|5732.87|5769.9|5731.9|10
1608608540000|2020-12-22 03:42:20|5769.78|5731.78|5768.62|5730.62|5769.78|5731.78|5768.42|5730.42|9
1608608550000|2020-12-22 03:42:30|5768.36|5730.36|5768.85|5730.85|5768.85|5730.85|5767.79|5729.79|10
1608608560000|2020-12-22 03:42:40|5768.59|5730.59|5769.47|5731.47|5769.47|5731.47|5768.15|5730.15|10
1608608570000|2020-12-22 03:42:50|5769.59|5731.59|5770.67|5732.67|5770.67|5732.67|5769.59|5731.59|10
1608608580000|2020-12-22 03:43:00|5770.53|5732.53|5772.56|5734.56|5772.56|5734.56|5770.49|5732.49|9
1608608590000|2020-12-22 03:43:10|5772.77|5734.77|5773.15|5735.15|5773.65|5735.65|5772.77|5734.77|9
1608608600000|2020-12-22 03:43:20|5773.07|5735.07|5773.7|5735.7|5773.76|5735.76|5772.93|5734.93|10
1608608610000|2020-12-22 03:43:30|5773.44|5735.44|5774.06|5736.06|5774.06|5736.06|5773.04|5735.04|10
1608608620000|2020-12-22 03:43:40|5774.09|5736.09|5774.64|5736.64|5774.64|5736.64|5774.09|5736.09|10
1608608630000|2020-12-22 03:43:50|5774.7|5736.7|5774.89|5736.89|5774.89|5736.89|5774.5|5736.5|10
1608608640000|2020-12-22 03:44:00|5774.65|5736.65|5774.51|5736.51|5774.76|5736.76|5774.24|5736.24|10
1608608650000|2020-12-22 03:44:10|5774.18|5736.18|5775.03|5737.03|5775.19|5737.19|5774.18|5736.18|10
1608608660000|2020-12-22 03:44:20|5774.91|5736.91|5776.36|5738.36|5776.36|5738.36|5774.8|5736.8|10
1608608670000|2020-12-22 03:44:30|5776.4|5738.4|5778.53|5740.53|5778.58|5740.58|5776.4|5738.4|10
1608608680000|2020-12-22 03:44:40|5778.87|5740.87|5780.53|5742.53|5780.53|5742.53|5778.87|5740.87|10
1608608690000|2020-12-22 03:44:50|5780.38|5742.38|5782.14|5744.14|5782.14|5744.14|5780.38|5742.38|10
1608608700000|2020-12-22 03:45:00|5782.29|5744.29|5785.16|5747.16|5785.16|5747.16|5782.29|5744.29|10
1608608710000|2020-12-22 03:45:10|5785.52|5747.52|5787.43|5749.43|5787.43|5749.43|5785.52|5747.52|10
1608608720000|2020-12-22 03:45:20|5786.69|5748.69|5786.88|5748.88|5786.95|5748.95|5786.59|5748.59|10
1608608730000|2020-12-22 03:45:30|5786.94|5748.94|5788.43|5750.43|5788.43|5750.43|5786.68|5748.68|10
1608608740000|2020-12-22 03:45:40|5788.56|5750.56|5788.17|5750.17|5788.91|5750.91|5787.87|5749.87|10
1608608750000|2020-12-22 03:45:50|5788.13|5750.13|5789.49|5751.49|5789.49|5751.49|5788.13|5750.13|10
1608608760000|2020-12-22 03:46:00|5789.48|5751.48|5791.96|5753.96|5791.96|5753.96|5789.48|5751.48|10
1608608770000|2020-12-22 03:46:10|5791.93|5753.93|5793.44|5755.44|5793.44|5755.44|5791.93|5753.93|10
1608608780000|2020-12-22 03:46:20|5793.85|5755.85|5794.4|5756.4|5794.4|5756.4|5793.79|5755.79|10
1608608790000|2020-12-22 03:46:30|5794.51|5756.51|5795.69|5757.69|5795.69|5757.69|5794.4|5756.4|10
1608608800000|2020-12-22 03:46:40|5795.72|5757.72|5797.58|5759.58|5797.58|5759.58|5795.72|5757.72|9
1608608810000|2020-12-22 03:46:50|5797.54|5759.54|5797.89|5759.89|5798.02|5760.02|5797.54|5759.54|9
1608608820000|2020-12-22 03:47:00|5798.35|5760.35|5799.83|5761.83|5799.83|5761.83|5798.35|5760.35|10
1608608830000|2020-12-22 03:47:10|5799.91|5761.91|5799.07|5761.07|5800.21|5762.21|5799.07|5761.07|10
1608608840000|2020-12-22 03:47:20|5799.11|5761.11|5798.08|5760.08|5799.11|5761.11|5798.08|5760.08|9
1608608850000|2020-12-22 03:47:30|5798.17|5760.17|5797.63|5759.63|5798.23|5760.23|5797.45|5759.45|10
1608608860000|2020-12-22 03:47:40|5797.58|5759.58|5799.55|5761.55|5799.55|5761.55|5797.58|5759.58|9
1608608870000|2020-12-22 03:47:50|5799.35|5761.35|5799.51|5761.51|5799.7|5761.7|5799.35|5761.35|10
1608608880000|2020-12-22 03:48:00|5799.68|5761.68|5800.56|5762.56|5800.56|5762.56|5799.68|5761.68|10
1608608890000|2020-12-22 03:48:10|5800.47|5762.47|5800.57|5762.57|5800.77|5762.77|5800.42|5762.42|10
1608608900000|2020-12-22 03:48:20|5800.6|5762.6|5800.58|5762.58|5801.01|5763.01|5800.57|5762.57|9
1608608910000|2020-12-22 03:48:30|5800.54|5762.54|5800.57|5762.57|5800.8|5762.8|5800.47|5762.47|10
1608608920000|2020-12-22 03:48:40|5800.69|5762.69|5800.77|5762.77|5800.77|5762.77|5800.38|5762.38|9
1608608930000|2020-12-22 03:48:50|5800.79|5762.79|5801.27|5763.27|5801.39|5763.39|5800.79|5762.79|9
1608608940000|2020-12-22 03:49:00|5801.2|5763.2|5802.86|5764.86|5802.86|5764.86|5801.17|5763.17|10
1608608950000|2020-12-22 03:49:10|5803.61|5765.61|5805.59|5767.59|5805.59|5767.59|5803.61|5765.61|10
1608608960000|2020-12-22 03:49:20|5805.52|5767.52|5804.62|5766.62|5805.52|5767.52|5804.62|5766.62|10
1608608970000|2020-12-22 03:49:30|5804.77|5766.77|5804.41|5766.41|5804.77|5766.77|5804.34|5766.34|10
1608608980000|2020-12-22 03:49:40|5803.92|5765.92|5805.15|5767.15|5805.15|5767.15|5803.92|5765.92|8
1608608990000|2020-12-22 03:49:50|5805.3|5767.3|5806.09|5768.09|5806.28|5768.28|5805.3|5767.3|9
1608609000000|2020-12-22 03:50:00|5806.02|5768.02|5805.28|5767.28|5806.13|5768.13|5805.26|5767.26|10
1608609010000|2020-12-22 03:50:10|5805.14|5767.14|5805.25|5767.25|5805.25|5767.25|5804.46|5766.46|9
1608609020000|2020-12-22 03:50:20|5805.31|5767.31|5805.45|5767.45|5805.92|5767.92|5805.31|5767.31|10
1608609030000|2020-12-22 03:50:30|5805.46|5767.46|5805.04|5767.04|5805.46|5767.46|5804.98|5766.98|10
1608609040000|2020-12-22 03:50:40|5805.37|5767.37|5805.16|5767.16|5805.4|5767.4|5804.97|5766.97|9
1608609050000|2020-12-22 03:50:50|5805.35|5767.35|5805.3|5767.3|5805.66|5767.66|5805.16|5767.16|10
1608609060000|2020-12-22 03:51:00|5805.27|5767.27|5804.38|5766.38|5805.55|5767.55|5804.22|5766.22|10
1608609070000|2020-12-22 03:51:10|5804.35|5766.35|5803.59|5765.59|5804.35|5766.35|5803.5|5765.5|10
1608609080000|2020-12-22 03:51:20|5803.55|5765.55|5804.71|5766.71|5804.71|5766.71|5803.51|5765.51|10
1608609090000|2020-12-22 03:51:30|5804.68|5766.68|5804.56|5766.56|5805.18|5767.18|5804.46|5766.46|10
1608609100000|2020-12-22 03:51:40|5804.76|5766.76|5804.01|5766.01|5804.77|5766.77|5804.01|5766.01|10
1608609110000|2020-12-22 03:51:50|5803.87|5765.87|5802.97|5764.97|5803.93|5765.93|5802.77|5764.77|10
1608609120000|2020-12-22 03:52:00|5803.05|5765.05|5802.63|5764.63|5803.25|5765.25|5802.63|5764.63|10
1608609130000|2020-12-22 03:52:10|5802.61|5764.61|5801.5|5763.5|5802.64|5764.64|5801.5|5763.5|8
1608609140000|2020-12-22 03:52:20|5801.2|5763.2|5799.35|5761.35|5801.2|5763.2|5799.35|5761.35|10
1608609150000|2020-12-22 03:52:30|5799.46|5761.46|5798.32|5760.32|5799.46|5761.46|5798.06|5760.06|10
1608609160000|2020-12-22 03:52:40|5798.27|5760.27|5797.73|5759.73|5798.27|5760.27|5797.73|5759.73|9
1608609170000|2020-12-22 03:52:50|5797.49|5759.49|5796.38|5758.38|5797.49|5759.49|5796.38|5758.38|10
1608609180000|2020-12-22 03:53:00|5796.14|5758.14|5794.88|5756.88|5796.26|5758.26|5794.88|5756.88|10
1608609190000|2020-12-22 03:53:10|5794.58|5756.58|5794.03|5756.03|5794.61|5756.61|5794.03|5756.03|10
1608609200000|2020-12-22 03:53:20|5793.76|5755.76|5794.77|5756.77|5794.77|5756.77|5793.59|5755.59|10
1608609210000|2020-12-22 03:53:30|5795.37|5757.37|5796.83|5758.83|5796.83|5758.83|5795.1|5757.1|10
1608609220000|2020-12-22 03:53:40|5797.04|5759.04|5798.05|5760.05|5798.24|5760.24|5796.98|5758.98|10
1608609230000|2020-12-22 03:53:50|5798.19|5760.19|5796.96|5758.96|5798.54|5760.54|5796.96|5758.96|10
1608609240000|2020-12-22 03:54:00|5797|5759|5797.24|5759.24|5797.24|5759.24|5796.79|5758.79|9
1608609250000|2020-12-22 03:54:10|5797.11|5759.11|5796.25|5758.25|5797.11|5759.11|5796.21|5758.21|9
1608609260000|2020-12-22 03:54:20|5796.26|5758.26|5794.02|5756.02|5796.26|5758.26|5794.02|5756.02|10
1608609270000|2020-12-22 03:54:30|5793.94|5755.94|5793.3|5755.3|5793.94|5755.94|5793.22|5755.22|9
1608609280000|2020-12-22 03:54:40|5792.08|5754.08|5790.55|5752.55|5792.08|5754.08|5790.55|5752.55|10
1608609290000|2020-12-22 03:54:50|5790.43|5752.43|5790.21|5752.21|5790.51|5752.51|5790.21|5752.21|10
1608609300000|2020-12-22 03:55:00|5789.98|5751.98|5790.22|5752.22|5790.22|5752.22|5789.69|5751.69|10
1608609310000|2020-12-22 03:55:10|5790.27|5752.27|5790.3|5752.3|5790.84|5752.84|5790.19|5752.19|10
1608609320000|2020-12-22 03:55:20|5790.62|5752.62|5789.59|5751.59|5790.62|5752.62|5789.59|5751.59|10
1608609330000|2020-12-22 03:55:30|5789.58|5751.58|5788.39|5750.39|5789.58|5751.58|5788.34|5750.34|10
1608609340000|2020-12-22 03:55:40|5788.17|5750.17|5786.8|5748.8|5788.17|5750.17|5786.8|5748.8|10
1608609350000|2020-12-22 03:55:50|5785.57|5747.57|5783.96|5745.96|5785.57|5747.57|5783.96|5745.96|10
1608609360000|2020-12-22 03:56:00|5784.03|5746.03|5784.48|5746.48|5784.74|5746.74|5784.03|5746.03|10
1608609370000|2020-12-22 03:56:10|5784.46|5746.46|5786.4|5748.4|5786.55|5748.55|5784.44|5746.44|10
1608609380000|2020-12-22 03:56:20|5786.44|5748.44|5785.3|5747.3|5786.44|5748.44|5785.3|5747.3|9
1608609390000|2020-12-22 03:56:30|5785.17|5747.17|5785.14|5747.14|5785.64|5747.64|5785.14|5747.14|9
1608609400000|2020-12-22 03:56:40|5785.04|5747.04|5783.23|5745.23|5785.04|5747.04|5783.19|5745.19|9
1608609410000|2020-12-22 03:56:50|5783.21|5745.21|5781.88|5743.88|5783.21|5745.21|5781.68|5743.68|9
1608609420000|2020-12-22 03:57:00|5781.71|5743.71|5782.64|5744.64|5782.64|5744.64|5781.71|5743.71|10
1608609430000|2020-12-22 03:57:10|5782.67|5744.67|5782.66|5744.66|5782.77|5744.77|5782.35|5744.35|10
1608609440000|2020-12-22 03:57:20|5782.41|5744.41|5782.18|5744.18|5782.45|5744.45|5782.04|5744.04|10
1608609450000|2020-12-22 03:57:30|5782.26|5744.26|5783.82|5745.82|5783.85|5745.85|5782.26|5744.26|10
1608609460000|2020-12-22 03:57:40|5784.04|5746.04|5784.42|5746.42|5784.77|5746.77|5784.04|5746.04|10
1608609470000|2020-12-22 03:57:50|5784.24|5746.24|5783.34|5745.34|5784.24|5746.24|5783.23|5745.23|10
1608609480000|2020-12-22 03:58:00|5783.33|5745.33|5783.11|5745.11|5783.42|5745.42|5782.55|5744.55|10
1608609490000|2020-12-22 03:58:10|5783.16|5745.16|5781.86|5743.86|5783.17|5745.17|5781.86|5743.86|10
1608609500000|2020-12-22 03:58:20|5781.76|5743.76|5779.96|5741.96|5781.76|5743.76|5779.96|5741.96|10
1608609510000|2020-12-22 03:58:30|5779.93|5741.93|5778.18|5740.18|5779.93|5741.93|5778.18|5740.18|10
1608609520000|2020-12-22 03:58:40|5777.92|5739.92|5777.74|5739.74|5777.92|5739.92|5777.27|5739.27|10
1608609530000|2020-12-22 03:58:50|5777.25|5739.25|5778.43|5740.43|5778.43|5740.43|5777.25|5739.25|10
1608609540000|2020-12-22 03:59:00|5778.56|5740.56|5777.75|5739.75|5778.58|5740.58|5777.75|5739.75|10
1608609550000|2020-12-22 03:59:10|5777.36|5739.36|5776|5738|5777.45|5739.45|5776|5738|10
1608609560000|2020-12-22 03:59:20|5775.98|5737.98|5774.88|5736.88|5775.98|5737.98|5774.88|5736.88|10
1608609570000|2020-12-22 03:59:30|5774.76|5736.76|5772.85|5734.85|5774.76|5736.76|5772.85|5734.85|10
1608609580000|2020-12-22 03:59:40|5772.33|5734.33|5771.18|5733.18|5772.33|5734.33|5771.18|5733.18|9
1608609590000|2020-12-22 03:59:50|5771.29|5733.29|5773.46|5735.46|5773.57|5735.57|5771.03|5733.03|9
1608609600000|2020-12-22 04:00:00|5773.91|5735.91|5778.34|5740.34|5778.34|5740.34|5773.91|5735.91|10
1608609610000|2020-12-22 04:00:10|5779.28|5741.28|5780.87|5742.87|5780.87|5742.87|5779.28|5741.28|10
1608609620000|2020-12-22 04:00:20|5781.25|5743.25|5785.34|5747.34|5785.34|5747.34|5781.12|5743.12|10
1608609630000|2020-12-22 04:00:30|5785.79|5747.79|5790.18|5752.18|5790.18|5752.18|5785.79|5747.79|10
1608609640000|2020-12-22 04:00:40|5790.8|5752.8|5794.24|5756.24|5794.24|5756.24|5790.8|5752.8|10
1608609650000|2020-12-22 04:00:50|5794.27|5756.27|5798.21|5760.21|5798.21|5760.21|5794.27|5756.27|9
1608609660000|2020-12-22 04:01:00|5798.35|5760.35|5800.47|5762.47|5800.55|5762.55|5798.19|5760.19|10
1608609670000|2020-12-22 04:01:10|5800.51|5762.51|5804.21|5766.21|5804.21|5766.21|5800.11|5762.11|10
1608609680000|2020-12-22 04:01:20|5804.35|5766.35|5806.61|5768.61|5806.93|5768.93|5804.35|5766.35|10
1608609690000|2020-12-22 04:01:30|5806.65|5768.65|5807.32|5769.32|5807.36|5769.36|5806.65|5768.65|10
1608609700000|2020-12-22 04:01:40|5807.35|5769.35|5806.41|5768.41|5807.35|5769.35|5806.41|5768.41|10
1608609710000|2020-12-22 04:01:50|5806.49|5768.49|5807.31|5769.31|5807.31|5769.31|5806.42|5768.42|10
1608609720000|2020-12-22 04:02:00|5807.39|5769.39|5808.62|5770.62|5808.62|5770.62|5807.26|5769.26|10
1608609730000|2020-12-22 04:02:10|5808.64|5770.64|5808.95|5770.95|5809.27|5771.27|5808.64|5770.64|9
1608609740000|2020-12-22 04:02:20|5809.11|5771.11|5809.56|5771.56|5809.56|5771.56|5809.01|5771.01|9
1608609750000|2020-12-22 04:02:30|5809.55|5771.55|5811.28|5773.28|5811.55|5773.55|5809.55|5771.55|9
1608609760000|2020-12-22 04:02:40|5811.33|5773.33|5813.89|5775.89|5813.89|5775.89|5811.31|5773.31|9
1608609770000|2020-12-22 04:02:50|5814.8|5776.8|5819.16|5781.16|5819.74|5781.74|5814.8|5776.8|10
1608609780000|2020-12-22 04:03:00|5819.53|5781.53|5820.47|5782.47|5820.47|5782.47|5819.53|5781.53|9
1608609790000|2020-12-22 04:03:10|5821.02|5783.02|5825.13|5787.13|5825.13|5787.13|5821.02|5783.02|10
1608609800000|2020-12-22 04:03:20|5825.29|5787.29|5824.48|5786.48|5826.46|5788.46|5824.48|5786.48|10
1608609810000|2020-12-22 04:03:30|5824.54|5786.54|5824.85|5786.85|5825.07|5787.07|5824.52|5786.52|9
1608609820000|2020-12-22 04:03:40|5824.18|5786.18|5821.31|5783.31|5824.18|5786.18|5821.14|5783.14|10
1608609830000|2020-12-22 04:03:50|5821.39|5783.39|5821.06|5783.06|5821.49|5783.49|5821.06|5783.06|10
1608609840000|2020-12-22 04:04:00|5821.04|5783.04|5821.02|5783.02|5821.54|5783.54|5821.02|5783.02|9
1608609850000|2020-12-22 04:04:10|5821.05|5783.05|5824.65|5786.65|5824.65|5786.65|5821.05|5783.05|10
1608609860000|2020-12-22 04:04:20|5824.84|5786.84|5826.05|5788.05|5826.19|5788.19|5824.84|5786.84|10
1608609870000|2020-12-22 04:04:30|5826|5788|5824.1|5786.1|5826|5788|5824.1|5786.1|10
1608609880000|2020-12-22 04:04:40|5823.98|5785.98|5823.77|5785.77|5824.1|5786.1|5823.59|5785.59|10
1608609890000|2020-12-22 04:04:50|5823.47|5785.47|5822.2|5784.2|5823.6|5785.6|5822.2|5784.2|10
1608609900000|2020-12-22 04:05:00|5821.99|5783.99|5822.6|5784.6|5822.6|5784.6|5821.99|5783.99|9
1608609910000|2020-12-22 04:05:10|5822.81|5784.81|5824.36|5786.36|5824.36|5786.36|5822.81|5784.81|10
1608609920000|2020-12-22 04:05:20|5824.46|5786.46|5825.81|5787.81|5825.81|5787.81|5824.43|5786.43|10
1608609930000|2020-12-22 04:05:30|5825.98|5787.98|5824.46|5786.46|5825.98|5787.98|5824.31|5786.31|10
1608609940000|2020-12-22 04:05:40|5824.33|5786.33|5823.62|5785.62|5824.47|5786.47|5823.5|5785.5|10
1608609950000|2020-12-22 04:05:50|5823.61|5785.61|5823.93|5785.93|5824.04|5786.04|5823.52|5785.52|9
1608609960000|2020-12-22 04:06:00|5823.88|5785.88|5824.98|5786.98|5824.98|5786.98|5823.88|5785.88|10
1608609970000|2020-12-22 04:06:10|5825.59|5787.59|5827.34|5789.34|5827.34|5789.34|5825.59|5787.59|9
1608609980000|2020-12-22 04:06:20|5827.32|5789.32|5828.23|5790.23|5828.41|5790.41|5827.32|5789.32|10
1608609990000|2020-12-22 04:06:30|5827.81|5789.81|5827.09|5789.09|5827.81|5789.81|5827.09|5789.09|10
1608610000000|2020-12-22 04:06:40|5827.01|5789.01|5826.18|5788.18|5827.1|5789.1|5826.18|5788.18|10
1608610010000|2020-12-22 04:06:50|5826.15|5788.15|5824.88|5786.88|5826.15|5788.15|5824.85|5786.85|10
1608610020000|2020-12-22 04:07:00|5824.76|5786.76|5825.32|5787.32|5825.32|5787.32|5824.76|5786.76|10
1608610030000|2020-12-22 04:07:10|5825.4|5787.4|5825.91|5787.91|5825.91|5787.91|5825.1|5787.1|9
1608610040000|2020-12-22 04:07:20|5825.71|5787.71|5825.51|5787.51|5825.71|5787.71|5825.16|5787.16|10
1608610050000|2020-12-22 04:07:30|5825.28|5787.28|5825.77|5787.77|5825.89|5787.89|5825.11|5787.11|10
1608610060000|2020-12-22 04:07:40|5825.52|5787.52|5827.05|5789.05|5827.05|5789.05|5825.47|5787.47|10
1608610070000|2020-12-22 04:07:50|5827.09|5789.09|5826.32|5788.32|5827.27|5789.27|5826.32|5788.32|8
1608610080000|2020-12-22 04:08:00|5826.15|5788.15|5824.55|5786.55|5826.16|5788.16|5824.55|5786.55|9
1608610090000|2020-12-22 04:08:10|5824.61|5786.61|5824.99|5786.99|5825.07|5787.07|5824.61|5786.61|10
1608610100000|2020-12-22 04:08:20|5825.36|5787.36|5827.18|5789.18|5827.18|5789.18|5825.35|5787.35|10
1608610110000|2020-12-22 04:08:30|5827.13|5789.13|5827.37|5789.37|5827.4|5789.4|5827.05|5789.05|10
1608610120000|2020-12-22 04:08:40|5827.57|5789.57|5829.51|5791.51|5829.51|5791.51|5827.36|5789.36|10
1608610130000|2020-12-22 04:08:50|5829.82|5791.82|5832.84|5794.84|5832.84|5794.84|5829.82|5791.82|10
1608610140000|2020-12-22 04:09:00|5832.95|5794.95|5835.09|5797.09|5835.09|5797.09|5832.95|5794.95|10
1608610150000|2020-12-22 04:09:10|5834.87|5796.87|5835.44|5797.44|5836.31|5798.31|5834.43|5796.43|10
1608610160000|2020-12-22 04:09:20|5835.37|5797.37|5833.77|5795.77|5835.37|5797.37|5833.77|5795.77|10
1608610170000|2020-12-22 04:09:30|5833.66|5795.66|5833.23|5795.23|5833.77|5795.77|5832.9|5794.9|10
1608610180000|2020-12-22 04:09:40|5833.51|5795.51|5834.35|5796.35|5834.35|5796.35|5833.51|5795.51|10
1608610190000|2020-12-22 04:09:50|5834.49|5796.49|5838.29|5800.29|5838.29|5800.29|5834.49|5796.49|10
1608610200000|2020-12-22 04:10:00|5838.16|5800.16|5842.12|5804.12|5842.12|5804.12|5838.16|5800.16|10
1608610210000|2020-12-22 04:10:10|5842.23|5804.23|5841.68|5803.68|5842.5|5804.5|5841.68|5803.68|10
1608610220000|2020-12-22 04:10:20|5841.69|5803.69|5841|5803|5841.73|5803.73|5841|5803|10
1608610230000|2020-12-22 04:10:30|5840.75|5802.75|5840.99|5802.99|5841.01|5803.01|5840.46|5802.46|9
1608610240000|2020-12-22 04:10:40|5840.97|5802.97|5842.65|5804.65|5842.93|5804.93|5840.97|5802.97|10
1608610250000|2020-12-22 04:10:50|5843.11|5805.11|5843.56|5805.56|5843.65|5805.65|5842.78|5804.78|10
1608610260000|2020-12-22 04:11:00|5843.29|5805.29|5842.35|5804.35|5843.29|5805.29|5842.35|5804.35|9
1608610270000|2020-12-22 04:11:10|5842.4|5804.4|5839.26|5801.26|5842.56|5804.56|5839.26|5801.26|10
1608610280000|2020-12-22 04:11:20|5838.87|5800.87|5835.62|5797.62|5838.87|5800.87|5835.62|5797.62|10
1608610290000|2020-12-22 04:11:30|5835.4|5797.4|5834.69|5796.69|5835.4|5797.4|5834.57|5796.57|10
1608610300000|2020-12-22 04:11:40|5834.84|5796.84|5833.08|5795.08|5834.89|5796.89|5833.08|5795.08|10
1608610310000|2020-12-22 04:11:50|5833.14|5795.14|5832.45|5794.45|5833.21|5795.21|5832.39|5794.39|10
1608610320000|2020-12-22 04:12:00|5832.14|5794.14|5830.62|5792.62|5832.14|5794.14|5830.62|5792.62|10
1608610330000|2020-12-22 04:12:10|5830.37|5792.37|5829.34|5791.34|5830.37|5792.37|5829.19|5791.19|10
1608610340000|2020-12-22 04:12:20|5829.33|5791.33|5829.29|5791.29|5829.4|5791.4|5828.99|5790.99|10
1608610350000|2020-12-22 04:12:30|5829.21|5791.21|5828.42|5790.42|5829.29|5791.29|5828.42|5790.42|8
1608610360000|2020-12-22 04:12:40|5828.25|5790.25|5828.17|5790.17|5828.69|5790.69|5828.17|5790.17|9
1608610370000|2020-12-22 04:12:50|5828.24|5790.24|5828.01|5790.01|5828.24|5790.24|5827.94|5789.94|10
1608610380000|2020-12-22 04:13:00|5828.1|5790.1|5829.5|5791.5|5829.5|5791.5|5828.1|5790.1|9
1608610390000|2020-12-22 04:13:10|5829.77|5791.77|5829.06|5791.06|5829.77|5791.77|5829.06|5791.06|9
1608610400000|2020-12-22 04:13:20|5829.03|5791.03|5828.28|5790.28|5829.03|5791.03|5828.28|5790.28|10
1608610410000|2020-12-22 04:13:30|5828.19|5790.19|5828.01|5790.01|5828.22|5790.22|5827.74|5789.74|9
1608610420000|2020-12-22 04:13:40|5827.94|5789.94|5828.19|5790.19|5828.37|5790.37|5827.92|5789.92|9
1608610430000|2020-12-22 04:13:50|5828.33|5790.33|5828.49|5790.49|5828.49|5790.49|5828.2|5790.2|10
1608610440000|2020-12-22 04:14:00|5828.57|5790.57|5828.78|5790.78|5829.42|5791.42|5828.57|5790.57|10
1608610450000|2020-12-22 04:14:10|5828.67|5790.67|5829.13|5791.13|5829.13|5791.13|5828.66|5790.66|9
1608610460000|2020-12-22 04:14:20|5829.41|5791.41|5829.17|5791.17|5829.73|5791.73|5829.09|5791.09|9
1608610470000|2020-12-22 04:14:30|5828.81|5790.81|5827.94|5789.94|5828.81|5790.81|5827.9|5789.9|10
1608610480000|2020-12-22 04:14:40|5827.93|5789.93|5825.28|5787.28|5827.93|5789.93|5825.28|5787.28|9
1608610490000|2020-12-22 04:14:50|5825.53|5787.53|5825.9|5787.9|5825.99|5787.99|5825.51|5787.51|10
1608610500000|2020-12-22 04:15:00|5825.87|5787.87|5825.01|5787.01|5825.87|5787.87|5825.01|5787.01|10
1608610510000|2020-12-22 04:15:10|5825.07|5787.07|5824.8|5786.8|5825.07|5787.07|5824.64|5786.64|10
1608610520000|2020-12-22 04:15:20|5824.67|5786.67|5823.17|5785.17|5824.67|5786.67|5823.17|5785.17|10
1608610530000|2020-12-22 04:15:30|5822.88|5784.88|5822.54|5784.54|5823.42|5785.42|5822.35|5784.35|10
1608610540000|2020-12-22 04:15:40|5822.81|5784.81|5820.77|5782.77|5822.81|5784.81|5820.67|5782.67|10
1608610550000|2020-12-22 04:15:50|5820|5782|5819.17|5781.17|5820.19|5782.19|5819|5781|10
1608610560000|2020-12-22 04:16:00|5819.31|5781.31|5819.29|5781.29|5819.73|5781.73|5818.78|5780.78|10
1608610570000|2020-12-22 04:16:10|5819.45|5781.45|5821.56|5783.56|5821.56|5783.56|5819.45|5781.45|10
1608610580000|2020-12-22 04:16:20|5821.68|5783.68|5823.06|5785.06|5823.06|5785.06|5821.68|5783.68|9
1608610590000|2020-12-22 04:16:30|5822.97|5784.97|5822.44|5784.44|5822.97|5784.97|5822.34|5784.34|10
1608610600000|2020-12-22 04:16:40|5822.5|5784.5|5822.41|5784.41|5822.79|5784.79|5822.41|5784.41|10
1608610610000|2020-12-22 04:16:50|5822.38|5784.38|5823.14|5785.14|5823.14|5785.14|5822.38|5784.38|9
1608610620000|2020-12-22 04:17:00|5823.3|5785.3|5826.95|5788.95|5826.95|5788.95|5823.3|5785.3|9
1608610630000|2020-12-22 04:17:10|5827.2|5789.2|5827.76|5789.76|5828.2|5790.2|5827.08|5789.08|10
1608610640000|2020-12-22 04:17:20|5827.63|5789.63|5828.48|5790.48|5828.48|5790.48|5827.63|5789.63|8
1608610650000|2020-12-22 04:17:30|5828.79|5790.79|5828.98|5790.98|5829.11|5791.11|5828.44|5790.44|10
1608610660000|2020-12-22 04:17:40|5829.26|5791.26|5831.58|5793.58|5831.58|5793.58|5829.18|5791.18|10
1608610670000|2020-12-22 04:17:50|5831.67|5793.67|5832.35|5794.35|5832.43|5794.43|5831.67|5793.67|10
1608610680000|2020-12-22 04:18:00|5832.32|5794.32|5833.87|5795.87|5833.87|5795.87|5832.32|5794.32|10
1608610690000|2020-12-22 04:18:10|5833.72|5795.72|5834.35|5796.35|5834.53|5796.53|5833.72|5795.72|10
1608610700000|2020-12-22 04:18:20|5834.3|5796.3|5832.8|5794.8|5834.3|5796.3|5832.8|5794.8|9
1608610710000|2020-12-22 04:18:30|5832.81|5794.81|5829.08|5791.08|5832.81|5794.81|5829.08|5791.08|10
1608610720000|2020-12-22 04:18:40|5828.29|5790.29|5825.35|5787.35|5828.29|5790.29|5825.35|5787.35|10
1608610730000|2020-12-22 04:18:50|5825.24|5787.24|5823.71|5785.71|5825.24|5787.24|5823.71|5785.71|9
1608610740000|2020-12-22 04:19:00|5823.35|5785.35|5823.14|5785.14|5823.35|5785.35|5822.4|5784.4|9
1608610750000|2020-12-22 04:19:10|5823.22|5785.22|5823.28|5785.28|5823.51|5785.51|5823.13|5785.13|10
1608610760000|2020-12-22 04:19:20|5823.29|5785.29|5823.14|5785.14|5823.7|5785.7|5823.14|5785.14|9
1608610770000|2020-12-22 04:19:30|5823.16|5785.16|5823.28|5785.28|5823.37|5785.37|5823.07|5785.07|9
1608610780000|2020-12-22 04:19:40|5823.62|5785.62|5824.65|5786.65|5824.65|5786.65|5823.62|5785.62|9
1608610790000|2020-12-22 04:19:50|5824.68|5786.68|5823.62|5785.62|5824.68|5786.68|5823.62|5785.62|10
1608610800000|2020-12-22 04:20:00|5823.35|5785.35|5824.09|5786.09|5824.11|5786.11|5823.35|5785.35|10
1608610810000|2020-12-22 04:20:10|5824.17|5786.17|5825.91|5787.91|5825.91|5787.91|5824.17|5786.17|9
1608610820000|2020-12-22 04:20:20|5825.96|5787.96|5829.38|5791.38|5829.38|5791.38|5825.96|5787.96|10
1608610830000|2020-12-22 04:20:30|5829.52|5791.52|5830.32|5792.32|5830.32|5792.32|5829.4|5791.4|9
1608610840000|2020-12-22 04:20:40|5830.54|5792.54|5833.18|5795.18|5833.26|5795.26|5830.54|5792.54|10
1608610850000|2020-12-22 04:20:50|5833.04|5795.04|5833.05|5795.05|5833.46|5795.46|5832.75|5794.75|9
1608610860000|2020-12-22 04:21:00|5833.14|5795.14|5835.01|5797.01|5835.16|5797.16|5833.14|5795.14|10
1608610870000|2020-12-22 04:21:10|5835.1|5797.1|5835.35|5797.35|5835.94|5797.94|5835.1|5797.1|10
1608610880000|2020-12-22 04:21:20|5835.75|5797.75|5835.17|5797.17|5836.01|5798.01|5835.17|5797.17|10
1608610890000|2020-12-22 04:21:30|5834.84|5796.84|5834.18|5796.18|5834.84|5796.84|5834.18|5796.18|10
1608610900000|2020-12-22 04:21:40|5833.81|5795.81|5833.71|5795.71|5834.17|5796.17|5833.6|5795.6|10
1608610910000|2020-12-22 04:21:50|5833.64|5795.64|5833|5795|5833.64|5795.64|5833|5795|10
1608610920000|2020-12-22 04:22:00|5833.18|5795.18|5832.79|5794.79|5833.57|5795.57|5832.79|5794.79|9
1608610930000|2020-12-22 04:22:10|5832.58|5794.58|5832.18|5794.18|5832.73|5794.73|5832.18|5794.18|9
1608610940000|2020-12-22 04:22:20|5832.24|5794.24|5831.56|5793.56|5832.24|5794.24|5831.4|5793.4|9
1608610950000|2020-12-22 04:22:30|5831.52|5793.52|5830.57|5792.57|5831.63|5793.63|5830.57|5792.57|10
1608610960000|2020-12-22 04:22:40|5830.51|5792.51|5831.32|5793.32|5831.37|5793.37|5830.51|5792.51|10
1608610970000|2020-12-22 04:22:50|5831.39|5793.39|5831.36|5793.36|5831.59|5793.59|5831.26|5793.26|10
1608610980000|2020-12-22 04:23:00|5831.38|5793.38|5830.85|5792.85|5832.05|5794.05|5830.85|5792.85|10
1608610990000|2020-12-22 04:23:10|5830.42|5792.42|5827.21|5789.21|5830.42|5792.42|5827.21|5789.21|10
1608611000000|2020-12-22 04:23:20|5826.96|5788.96|5825.07|5787.07|5827.29|5789.29|5824.98|5786.98|10
1608611010000|2020-12-22 04:23:30|5824.88|5786.88|5824.19|5786.19|5824.88|5786.88|5824.18|5786.18|9
1608611020000|2020-12-22 04:23:40|5823.68|5785.68|5822.26|5784.26|5823.68|5785.68|5822.21|5784.21|9
1608611030000|2020-12-22 04:23:50|5822.45|5784.45|5822.15|5784.15|5822.53|5784.53|5821.86|5783.86|10
1608611040000|2020-12-22 04:24:00|5821.91|5783.91|5819.18|5781.18|5821.91|5783.91|5819.18|5781.18|10
1608611050000|2020-12-22 04:24:10|5818.9|5780.9|5818.47|5780.47|5819.08|5781.08|5818.24|5780.24|10
1608611060000|2020-12-22 04:24:20|5818.25|5780.25|5818.49|5780.49|5818.59|5780.59|5817.87|5779.87|10
1608611070000|2020-12-22 04:24:30|5818.35|5780.35|5818.93|5780.93|5818.93|5780.93|5818.11|5780.11|9
1608611080000|2020-12-22 04:24:40|5818.87|5780.87|5821.73|5783.73|5821.73|5783.73|5818.87|5780.87|10
1608611090000|2020-12-22 04:24:50|5822|5784|5825.55|5787.55|5825.59|5787.59|5822|5784|10
1608611100000|2020-12-22 04:25:00|5825.47|5787.47|5826.49|5788.49|5826.49|5788.49|5825.47|5787.47|9
1608611110000|2020-12-22 04:25:10|5826.33|5788.33|5824.57|5786.57|5826.33|5788.33|5824.57|5786.57|10
1608611120000|2020-12-22 04:25:20|5824.19|5786.19|5823.51|5785.51|5824.49|5786.49|5823.51|5785.51|10
1608611130000|2020-12-22 04:25:30|5823.53|5785.53|5822.42|5784.42|5823.53|5785.53|5822.4|5784.4|10
1608611140000|2020-12-22 04:25:40|5822.05|5784.05|5822.67|5784.67|5822.67|5784.67|5821.85|5783.85|10
1608611150000|2020-12-22 04:25:50|5822.83|5784.83|5823.5|5785.5|5823.5|5785.5|5822.77|5784.77|10
1608611160000|2020-12-22 04:26:00|5823.51|5785.51|5823.5|5785.5|5823.71|5785.71|5823.31|5785.31|10
1608611170000|2020-12-22 04:26:10|5823.51|5785.51|5822.6|5784.6|5823.51|5785.51|5822.58|5784.58|9
1608611180000|2020-12-22 04:26:20|5822.55|5784.55|5822.13|5784.13|5822.67|5784.67|5822.13|5784.13|10
1608611190000|2020-12-22 04:26:30|5822.09|5784.09|5823.75|5785.75|5823.75|5785.75|5822.09|5784.09|9
1608611200000|2020-12-22 04:26:40|5824.25|5786.25|5825.34|5787.34|5825.78|5787.78|5824.25|5786.25|10
1608611210000|2020-12-22 04:26:50|5825.42|5787.42|5824.5|5786.5|5825.42|5787.42|5824.5|5786.5|9
1608611220000|2020-12-22 04:27:00|5824.51|5786.51|5824.07|5786.07|5824.59|5786.59|5824.07|5786.07|9
1608611230000|2020-12-22 04:27:10|5823.93|5785.93|5823.95|5785.95|5824.15|5786.15|5823.82|5785.82|10
1608611240000|2020-12-22 04:27:20|5823.7|5785.7|5822.83|5784.83|5823.77|5785.77|5822.77|5784.77|10
1608611250000|2020-12-22 04:27:30|5822.75|5784.75|5823.45|5785.45|5823.84|5785.84|5822.67|5784.67|10
1608611260000|2020-12-22 04:27:40|5823.61|5785.61|5823.61|5785.61|5823.61|5785.61|5823.51|5785.51|9
1608611270000|2020-12-22 04:27:50|5823.35|5785.35|5822.91|5784.91|5823.35|5785.35|5822.63|5784.63|10
1608611280000|2020-12-22 04:28:00|5822.61|5784.61|5823.08|5785.08|5823.08|5785.08|5822.36|5784.36|9
1608611290000|2020-12-22 04:28:10|5822.97|5784.97|5822.97|5784.97|5822.97|5784.97|5822.7|5784.7|10
1608611300000|2020-12-22 04:28:20|5822.74|5784.74|5823.36|5785.36|5823.36|5785.36|5822.72|5784.72|10
1608611310000|2020-12-22 04:28:30|5823.6|5785.6|5824.33|5786.33|5824.33|5786.33|5823.6|5785.6|10
1608611320000|2020-12-22 04:28:40|5824.6|5786.6|5824.69|5786.69|5824.97|5786.97|5824.6|5786.6|10
1608611330000|2020-12-22 04:28:50|5824.87|5786.87|5826.04|5788.04|5826.04|5788.04|5824.87|5786.87|10
1608611340000|2020-12-22 04:29:00|5826.26|5788.26|5826.09|5788.09|5827.15|5789.15|5826.09|5788.09|10
1608611350000|2020-12-22 04:29:10|5826.21|5788.21|5822.52|5784.52|5826.72|5788.72|5822.52|5784.52|10
1608611360000|2020-12-22 04:29:20|5822.43|5784.43|5821.77|5783.77|5822.43|5784.43|5821.64|5783.64|10
1608611370000|2020-12-22 04:29:30|5821.7|5783.7|5818.1|5780.1|5821.7|5783.7|5818.1|5780.1|10
1608611380000|2020-12-22 04:29:40|5818.02|5780.02|5816.56|5778.56|5818.02|5780.02|5816.56|5778.56|10
1608611390000|2020-12-22 04:29:50|5816.51|5778.51|5815.05|5777.05|5816.51|5778.51|5814.84|5776.84|9
1608611400000|2020-12-22 04:30:00|5814.56|5776.56|5813.79|5775.79|5814.56|5776.56|5813.79|5775.79|10
1608611410000|2020-12-22 04:30:10|5813.43|5775.43|5813.45|5775.45|5813.74|5775.74|5813.4|5775.4|10
1608611420000|2020-12-22 04:30:20|5813.55|5775.55|5813.27|5775.27|5813.76|5775.76|5813.2|5775.2|10
1608611430000|2020-12-22 04:30:30|5813.29|5775.29|5812.89|5774.89|5813.57|5775.57|5812.89|5774.89|9
1608611440000|2020-12-22 04:30:40|5812.82|5774.82|5813.18|5775.18|5813.21|5775.21|5812.66|5774.66|10
1608611450000|2020-12-22 04:30:50|5813.25|5775.25|5813.53|5775.53|5813.53|5775.53|5813.02|5775.02|8
1608611460000|2020-12-22 04:31:00|5813.62|5775.62|5813.53|5775.53|5813.71|5775.71|5813.32|5775.32|9
1608611470000|2020-12-22 04:31:10|5813.61|5775.61|5812.86|5774.86|5813.61|5775.61|5812.86|5774.86|10
1608611480000|2020-12-22 04:31:20|5812.89|5774.89|5810.38|5772.38|5812.89|5774.89|5810.38|5772.38|10
1608611490000|2020-12-22 04:31:30|5810.01|5772.01|5809.37|5771.37|5810.01|5772.01|5809.37|5771.37|10
1608611500000|2020-12-22 04:31:40|5809.23|5771.23|5808.91|5770.91|5809.33|5771.33|5808.86|5770.86|10
1608611510000|2020-12-22 04:31:50|5808.89|5770.89|5807.04|5769.04|5808.97|5770.97|5807.04|5769.04|10
1608611520000|2020-12-22 04:32:00|5806.9|5768.9|5804.89|5766.89|5806.9|5768.9|5804.89|5766.89|10
1608611530000|2020-12-22 04:32:10|5804.46|5766.46|5803.43|5765.43|5804.46|5766.46|5803.38|5765.38|10
1608611540000|2020-12-22 04:32:20|5802.93|5764.93|5802.8|5764.8|5802.93|5764.93|5802.46|5764.46|9
1608611550000|2020-12-22 04:32:30|5802.7|5764.7|5803.54|5765.54|5803.66|5765.66|5802.7|5764.7|10
1608611560000|2020-12-22 04:32:40|5803.39|5765.39|5804.61|5766.61|5804.61|5766.61|5803.39|5765.39|10
1608611570000|2020-12-22 04:32:50|5804.53|5766.53|5805.28|5767.28|5805.31|5767.31|5804.53|5766.53|10
1608611580000|2020-12-22 04:33:00|5805.5|5767.5|5806.88|5768.88|5806.89|5768.89|5805.5|5767.5|9
1608611590000|2020-12-22 04:33:10|5806.92|5768.92|5807.23|5769.23|5807.27|5769.27|5806.73|5768.73|10
1608611600000|2020-12-22 04:33:20|5807.55|5769.55|5807.71|5769.71|5807.71|5769.71|5807.47|5769.47|9
1608611610000|2020-12-22 04:33:30|5807.7|5769.7|5805.88|5767.88|5807.7|5769.7|5805.88|5767.88|10
1608611620000|2020-12-22 04:33:40|5805.8|5767.8|5804.77|5766.77|5805.8|5767.8|5804.63|5766.63|10
1608611630000|2020-12-22 04:33:50|5804.71|5766.71|5805.45|5767.45|5805.45|5767.45|5804.33|5766.33|9
1608611640000|2020-12-22 04:34:00|5805.56|5767.56|5807.37|5769.37|5807.37|5769.37|5805.56|5767.56|9
1608611650000|2020-12-22 04:34:10|5807.38|5769.38|5809.31|5771.31|5809.31|5771.31|5807.38|5769.38|10
1608611660000|2020-12-22 04:34:20|5809.51|5771.51|5810.59|5772.59|5810.93|5772.93|5809.51|5771.51|10
1608611670000|2020-12-22 04:34:30|5810.38|5772.38|5811.92|5773.92|5811.92|5773.92|5810.38|5772.38|10
1608611680000|2020-12-22 04:34:40|5811.89|5773.89|5812.78|5774.78|5813.39|5775.39|5811.89|5773.89|10
1608611690000|2020-12-22 04:34:50|5812.56|5774.56|5811.58|5773.58|5812.56|5774.56|5811.4|5773.4|10
1608611700000|2020-12-22 04:35:00|5811.31|5773.31|5811.33|5773.33|5811.41|5773.41|5811.31|5773.31|8
1608611710000|2020-12-22 04:35:10|5811.58|5773.58|5811.69|5773.69|5811.84|5773.84|5811.58|5773.58|8
1608611720000|2020-12-22 04:35:20|5811.27|5773.27|5809.69|5771.69|5811.27|5773.27|5809.69|5771.69|10
1608611730000|2020-12-22 04:35:30|5809.62|5771.62|5809.63|5771.63|5809.83|5771.83|5809.52|5771.52|9
1608611740000|2020-12-22 04:35:40|5809.38|5771.38|5807.06|5769.06|5809.38|5771.38|5807.06|5769.06|10
1608611750000|2020-12-22 04:35:50|5806.88|5768.88|5807.1|5769.1|5807.22|5769.22|5806.88|5768.88|10
1608611760000|2020-12-22 04:36:00|5807.03|5769.03|5809.16|5771.16|5809.16|5771.16|5806.89|5768.89|10
1608611770000|2020-12-22 04:36:10|5809.49|5771.49|5811.26|5773.26|5811.46|5773.46|5809.49|5771.49|9
1608611780000|2020-12-22 04:36:20|5811.27|5773.27|5812.52|5774.52|5812.52|5774.52|5811.27|5773.27|9
1608611790000|2020-12-22 04:36:30|5812.53|5774.53|5812.01|5774.01|5812.62|5774.62|5812.01|5774.01|10
1608611800000|2020-12-22 04:36:40|5811.82|5773.82|5810.5|5772.5|5811.82|5773.82|5810.31|5772.31|10
1608611810000|2020-12-22 04:36:50|5810.77|5772.77|5811.34|5773.34|5811.59|5773.59|5810.77|5772.77|10
1608611820000|2020-12-22 04:37:00|5811.59|5773.59|5813.3|5775.3|5813.3|5775.3|5811.59|5773.59|9
1608611830000|2020-12-22 04:37:10|5813.4|5775.4|5813.12|5775.12|5813.44|5775.44|5813.12|5775.12|10
1608611840000|2020-12-22 04:37:20|5812.89|5774.89|5813.18|5775.18|5813.43|5775.43|5812.89|5774.89|10
1608611850000|2020-12-22 04:37:30|5813.19|5775.19|5813.68|5775.68|5813.68|5775.68|5813.19|5775.19|10
1608611860000|2020-12-22 04:37:40|5813.61|5775.61|5814.52|5776.52|5814.52|5776.52|5813.61|5775.61|9
1608611870000|2020-12-22 04:37:50|5814.71|5776.71|5815.76|5777.76|5815.76|5777.76|5814.58|5776.58|9
1608611880000|2020-12-22 04:38:00|5815.64|5777.64|5816.29|5778.29|5816.4|5778.4|5815.64|5777.64|10
1608611890000|2020-12-22 04:38:10|5816.47|5778.47|5817.32|5779.32|5817.32|5779.32|5816.47|5778.47|9
1608611900000|2020-12-22 04:38:20|5817.34|5779.34|5819.73|5781.73|5819.73|5781.73|5817.34|5779.34|10
1608611910000|2020-12-22 04:38:30|5819.74|5781.74|5819.08|5781.08|5819.9|5781.9|5819.08|5781.08|10
1608611920000|2020-12-22 04:38:40|5819.12|5781.12|5819.12|5781.12|5819.12|5781.12|5818.72|5780.72|10
1608611930000|2020-12-22 04:38:50|5819.14|5781.14|5818.63|5780.63|5819.14|5781.14|5818.63|5780.63|10
1608611940000|2020-12-22 04:39:00|5818.52|5780.52|5817.98|5779.98|5818.55|5780.55|5817.98|5779.98|8
1608611950000|2020-12-22 04:39:10|5817.93|5779.93|5818.17|5780.17|5818.17|5780.17|5817.9|5779.9|10
1608611960000|2020-12-22 04:39:20|5818.3|5780.3|5816.54|5778.54|5818.3|5780.3|5816.54|5778.54|9
1608611970000|2020-12-22 04:39:30|5816.13|5778.13|5817.51|5779.51|5817.51|5779.51|5816.13|5778.13|9
1608611980000|2020-12-22 04:39:40|5817.4|5779.4|5816.85|5778.85|5817.4|5779.4|5816.81|5778.81|10
1608611990000|2020-12-22 04:39:50|5816.64|5778.64|5816.89|5778.89|5817.32|5779.32|5816.64|5778.64|9
1608612000000|2020-12-22 04:40:00|5817.19|5779.19|5818.79|5780.79|5818.79|5780.79|5817.04|5779.04|10
1608612010000|2020-12-22 04:40:10|5819.19|5781.19|5820.52|5782.52|5820.52|5782.52|5819.19|5781.19|10
1608612020000|2020-12-22 04:40:20|5820.58|5782.58|5820.69|5782.69|5821.45|5783.45|5820.58|5782.58|10
1608612030000|2020-12-22 04:40:30|5820.73|5782.73|5818.97|5780.97|5820.76|5782.76|5818.97|5780.97|10
1608612040000|2020-12-22 04:40:40|5819.28|5781.28|5819.57|5781.57|5819.69|5781.69|5819.08|5781.08|10
1608612050000|2020-12-22 04:40:50|5819.62|5781.62|5818.96|5780.96|5819.62|5781.62|5818.53|5780.53|10
1608612060000|2020-12-22 04:41:00|5819.16|5781.16|5817.49|5779.49|5819.16|5781.16|5817.49|5779.49|10
1608612070000|2020-12-22 04:41:10|5817.24|5779.24|5815.62|5777.62|5817.24|5779.24|5815.62|5777.62|9
1608612080000|2020-12-22 04:41:20|5815.47|5777.47|5812.59|5774.59|5815.47|5777.47|5812.59|5774.59|9
1608612090000|2020-12-22 04:41:30|5811.48|5773.48|5811.14|5773.14|5811.59|5773.59|5810.69|5772.69|10
1608612100000|2020-12-22 04:41:40|5811.06|5773.06|5811.51|5773.51|5811.51|5773.51|5810.76|5772.76|10
1608612110000|2020-12-22 04:41:50|5811.69|5773.69|5811.52|5773.52|5812.12|5774.12|5811.52|5773.52|10
1608612120000|2020-12-22 04:42:00|5810.97|5772.97|5810.46|5772.46|5810.97|5772.97|5810.46|5772.46|10
1608612130000|2020-12-22 04:42:10|5810.54|5772.54|5810.12|5772.12|5810.54|5772.54|5809.84|5771.84|10
1608612140000|2020-12-22 04:42:20|5810.17|5772.17|5810.06|5772.06|5810.48|5772.48|5810.06|5772.06|10
1608612150000|2020-12-22 04:42:30|5810.21|5772.21|5809.78|5771.78|5810.25|5772.25|5809.78|5771.78|9
1608612160000|2020-12-22 04:42:40|5809.76|5771.76|5809.59|5771.59|5809.76|5771.76|5809.28|5771.28|10
1608612170000|2020-12-22 04:42:50|5809.42|5771.42|5809.34|5771.34|5809.51|5771.51|5809.19|5771.19|10
1608612180000|2020-12-22 04:43:00|5809.35|5771.35|5809.88|5771.88|5809.88|5771.88|5809.34|5771.34|9
1608612190000|2020-12-22 04:43:10|5809.99|5771.99|5809.34|5771.34|5809.99|5771.99|5809.34|5771.34|10
1608612200000|2020-12-22 04:43:20|5809.08|5771.08|5811.41|5773.41|5811.41|5773.41|5809.08|5771.08|10
1608612210000|2020-12-22 04:43:30|5811.82|5773.82|5811.44|5773.44|5811.98|5773.98|5811.32|5773.32|9
1608612220000|2020-12-22 04:43:40|5811.27|5773.27|5811.37|5773.37|5811.62|5773.62|5811.27|5773.27|10
1608612230000|2020-12-22 04:43:50|5811.34|5773.34|5810.58|5772.58|5811.38|5773.38|5810.58|5772.58|10
1608612240000|2020-12-22 04:44:00|5810.34|5772.34|5809.04|5771.04|5810.39|5772.39|5809.04|5771.04|10
1608612250000|2020-12-22 04:44:10|5808.45|5770.45|5806.71|5768.71|5808.45|5770.45|5806.71|5768.71|10
1608612260000|2020-12-22 04:44:20|5806.34|5768.34|5805.12|5767.12|5806.34|5768.34|5805.12|5767.12|10
1608612270000|2020-12-22 04:44:30|5804.66|5766.66|5803.19|5765.19|5804.66|5766.66|5803.19|5765.19|9
1608612280000|2020-12-22 04:44:40|5803.02|5765.02|5803.31|5765.31|5803.46|5765.46|5802.79|5764.79|10
1608612290000|2020-12-22 04:44:50|5803.79|5765.79|5805.5|5767.5|5805.5|5767.5|5803.79|5765.79|10
1608612300000|2020-12-22 04:45:00|5805.52|5767.52|5806.76|5768.76|5806.76|5768.76|5805.52|5767.52|10
1608612310000|2020-12-22 04:45:10|5806.73|5768.73|5808.66|5770.66|5808.66|5770.66|5806.73|5768.73|10
1608612320000|2020-12-22 04:45:20|5810.1|5772.1|5811.93|5773.93|5811.93|5773.93|5810.1|5772.1|10
1608612330000|2020-12-22 04:45:30|5811.87|5773.87|5812.42|5774.42|5812.46|5774.46|5811.72|5773.72|10
1608612340000|2020-12-22 04:45:40|5812.58|5774.58|5810.79|5772.79|5812.58|5774.58|5810.79|5772.79|10
1608612350000|2020-12-22 04:45:50|5810.77|5772.77|5810.44|5772.44|5810.77|5772.77|5810.23|5772.23|10
1608612360000|2020-12-22 04:46:00|5810.24|5772.24|5807.47|5769.47|5810.24|5772.24|5807.47|5769.47|10
1608612370000|2020-12-22 04:46:10|5807.13|5769.13|5804.67|5766.67|5807.13|5769.13|5804.67|5766.67|10
1608612380000|2020-12-22 04:46:20|5804.32|5766.32|5803|5765|5804.32|5766.32|5803|5765|10
1608612390000|2020-12-22 04:46:30|5802.63|5764.63|5801.09|5763.09|5802.77|5764.77|5801.09|5763.09|10
1608612400000|2020-12-22 04:46:40|5800.82|5762.82|5798.44|5760.44|5800.82|5762.82|5798.44|5760.44|10
1608612410000|2020-12-22 04:46:50|5798.54|5760.54|5799.39|5761.39|5799.4|5761.4|5798.2|5760.2|9
1608612420000|2020-12-22 04:47:00|5799.28|5761.28|5799.61|5761.61|5799.69|5761.69|5799.28|5761.28|10
1608612430000|2020-12-22 04:47:10|5799.67|5761.67|5799.49|5761.49|5799.67|5761.67|5799.22|5761.22|10
1608612440000|2020-12-22 04:47:20|5799.36|5761.36|5799.96|5761.96|5799.99|5761.99|5798.95|5760.95|8
1608612450000|2020-12-22 04:47:30|5799.87|5761.87|5800.05|5762.05|5800.29|5762.29|5799.61|5761.61|10
1608612460000|2020-12-22 04:47:40|5799.94|5761.94|5798.14|5760.14|5799.94|5761.94|5798.14|5760.14|9
1608612470000|2020-12-22 04:47:50|5798.06|5760.06|5797.52|5759.52|5798.06|5760.06|5797.43|5759.43|10
1608612480000|2020-12-22 04:48:00|5797.55|5759.55|5800.13|5762.13|5800.13|5762.13|5797.55|5759.55|10
1608612490000|2020-12-22 04:48:10|5800.23|5762.23|5802.18|5764.18|5802.18|5764.18|5800.23|5762.23|10
1608612500000|2020-12-22 04:48:20|5802.24|5764.24|5803.58|5765.58|5803.58|5765.58|5801.82|5763.82|10
1608612510000|2020-12-22 04:48:30|5803.66|5765.66|5805.98|5767.98|5805.98|5767.98|5803.66|5765.66|10
1608612520000|2020-12-22 04:48:40|5805.94|5767.94|5804.47|5766.47|5805.94|5767.94|5804.47|5766.47|10
1608612530000|2020-12-22 04:48:50|5804.42|5766.42|5803.59|5765.59|5804.42|5766.42|5803.32|5765.32|10
1608612540000|2020-12-22 04:49:00|5803.75|5765.75|5802.8|5764.8|5803.86|5765.86|5802.8|5764.8|10
1608612550000|2020-12-22 04:49:10|5802.77|5764.77|5801.42|5763.42|5802.77|5764.77|5801.42|5763.42|10
1608612560000|2020-12-22 04:49:20|5800.95|5762.95|5800.81|5762.81|5800.98|5762.98|5800.69|5762.69|10
1608612570000|2020-12-22 04:49:30|5800.91|5762.91|5799.56|5761.56|5800.91|5762.91|5799.56|5761.56|9
1608612580000|2020-12-22 04:49:40|5799.11|5761.11|5799.1|5761.1|5799.14|5761.14|5798.93|5760.93|10
1608612590000|2020-12-22 04:49:50|5799.06|5761.06|5798.89|5760.89|5799.19|5761.19|5797.77|5759.77|10
1608612600000|2020-12-22 04:50:00|5799.42|5761.42|5801.25|5763.25|5801.36|5763.36|5799.42|5761.42|10
1608612610000|2020-12-22 04:50:10|5801.56|5763.56|5805.07|5767.07|5805.12|5767.12|5801.56|5763.56|10
1608612620000|2020-12-22 04:50:20|5805.14|5767.14|5805.53|5767.53|5805.57|5767.57|5805|5767|10
1608612630000|2020-12-22 04:50:30|5805.62|5767.62|5806.18|5768.18|5806.18|5768.18|5805.62|5767.62|10
1608612640000|2020-12-22 04:50:40|5806.4|5768.4|5806.94|5768.94|5807.13|5769.13|5806.4|5768.4|9
1608612650000|2020-12-22 04:50:50|5807.12|5769.12|5807.48|5769.48|5807.48|5769.48|5807.02|5769.02|9
1608612660000|2020-12-22 04:51:00|5807.66|5769.66|5808.57|5770.57|5808.57|5770.57|5807.66|5769.66|10
1608612670000|2020-12-22 04:51:10|5808.55|5770.55|5808.49|5770.49|5808.68|5770.68|5808.36|5770.36|9
1608612680000|2020-12-22 04:51:20|5808.37|5770.37|5808.17|5770.17|5808.69|5770.69|5808.17|5770.17|10
1608612690000|2020-12-22 04:51:30|5808.09|5770.09|5808.28|5770.28|5808.28|5770.28|5807.95|5769.95|9
1608612700000|2020-12-22 04:51:40|5808.26|5770.26|5808.56|5770.56|5808.56|5770.56|5808.19|5770.19|8
1608612710000|2020-12-22 04:51:50|5808.36|5770.36|5809.12|5771.12|5809.12|5771.12|5808.36|5770.36|10
1608612720000|2020-12-22 04:52:00|5809.39|5771.39|5810.9|5772.9|5810.9|5772.9|5809.32|5771.32|10
1608612730000|2020-12-22 04:52:10|5811.21|5773.21|5811.56|5773.56|5811.56|5773.56|5811.05|5773.05|10
1608612740000|2020-12-22 04:52:20|5811.69|5773.69|5813.05|5775.05|5813.05|5775.05|5811.69|5773.69|10
1608612750000|2020-12-22 04:52:30|5813.31|5775.31|5813.42|5775.42|5813.59|5775.59|5813.31|5775.31|10
1608612760000|2020-12-22 04:52:40|5813.65|5775.65|5814.15|5776.15|5814.15|5776.15|5813.65|5775.65|10
1608612770000|2020-12-22 04:52:50|5814.12|5776.12|5814.19|5776.19|5814.23|5776.23|5814|5776|10
1608612780000|2020-12-22 04:53:00|5814.13|5776.13|5814.09|5776.09|5814.26|5776.26|5814.09|5776.09|10
1608612790000|2020-12-22 04:53:10|5814.1|5776.1|5813.93|5775.93|5814.22|5776.22|5813.93|5775.93|9
1608612800000|2020-12-22 04:53:20|5813.96|5775.96|5813.4|5775.4|5814|5776|5813.4|5775.4|10
1608612810000|2020-12-22 04:53:30|5813.46|5775.46|5812.71|5774.71|5813.48|5775.48|5812.66|5774.66|10
1608612820000|2020-12-22 04:53:40|5812.83|5774.83|5812.07|5774.07|5812.97|5774.97|5812.06|5774.06|9
1608612830000|2020-12-22 04:53:50|5811.96|5773.96|5809.3|5771.3|5811.96|5773.96|5809.3|5771.3|10
1608612840000|2020-12-22 04:54:00|5807.72|5769.72|5805.11|5767.11|5807.72|5769.72|5805.11|5767.11|8
1608612850000|2020-12-22 04:54:10|5805.08|5767.08|5805.76|5767.76|5805.8|5767.8|5804.88|5766.88|8
1608612860000|2020-12-22 04:54:20|5805.77|5767.77|5806.98|5768.98|5806.98|5768.98|5805.77|5767.77|9
1608612870000|2020-12-22 04:54:30|5807.03|5769.03|5805.98|5767.98|5807.13|5769.13|5805.98|5767.98|10
1608612880000|2020-12-22 04:54:40|5805.95|5767.95|5805.23|5767.23|5805.96|5767.96|5805.15|5767.15|9
1608612890000|2020-12-22 04:54:50|5805.08|5767.08|5803.35|5765.35|5805.13|5767.13|5803.33|5765.33|10
1608612900000|2020-12-22 04:55:00|5803.32|5765.32|5804.61|5766.61|5804.61|5766.61|5803.22|5765.22|10
1608612910000|2020-12-22 04:55:10|5804.71|5766.71|5806.45|5768.45|5806.51|5768.51|5804.71|5766.71|10
1608612920000|2020-12-22 04:55:20|5806.62|5768.62|5806.22|5768.22|5806.71|5768.71|5805.88|5767.88|10
1608612930000|2020-12-22 04:55:30|5805.6|5767.6|5804.09|5766.09|5805.6|5767.6|5804.09|5766.09|10
1608612940000|2020-12-22 04:55:40|5804.1|5766.1|5802.59|5764.59|5804.1|5766.1|5802.57|5764.57|10
1608612950000|2020-12-22 04:55:50|5802.5|5764.5|5802.07|5764.07|5802.5|5764.5|5802.03|5764.03|10
1608612960000|2020-12-22 04:56:00|5802.04|5764.04|5801.71|5763.71|5802.04|5764.04|5801.49|5763.49|10
1608612970000|2020-12-22 04:56:10|5801.77|5763.77|5801.42|5763.42|5801.83|5763.83|5801.06|5763.06|10
1608612980000|2020-12-22 04:56:20|5801.43|5763.43|5801.6|5763.6|5801.6|5763.6|5801.32|5763.32|10
1608612990000|2020-12-22 04:56:30|5801.56|5763.56|5802.2|5764.2|5802.21|5764.21|5801.56|5763.56|9
1608613000000|2020-12-22 04:56:40|5802.31|5764.31|5802.97|5764.97|5802.97|5764.97|5802.23|5764.23|10
1608613010000|2020-12-22 04:56:50|5802.44|5764.44|5802.73|5764.73|5802.73|5764.73|5802.09|5764.09|9
1608613020000|2020-12-22 04:57:00|5802.91|5764.91|5803.24|5765.24|5803.35|5765.35|5802.87|5764.87|10
1608613030000|2020-12-22 04:57:10|5803.29|5765.29|5804.44|5766.44|5804.44|5766.44|5803.29|5765.29|9
1608613040000|2020-12-22 04:57:20|5804.84|5766.84|5806.26|5768.26|5806.26|5768.26|5804.79|5766.79|10
1608613050000|2020-12-22 04:57:30|5806.6|5768.6|5808.01|5770.01|5808.13|5770.13|5806.6|5768.6|10
1608613060000|2020-12-22 04:57:40|5807.91|5769.91|5808.43|5770.43|5808.61|5770.61|5807.91|5769.91|10
1608613070000|2020-12-22 04:57:50|5808.15|5770.15|5809.79|5771.79|5809.79|5771.79|5808.15|5770.15|10
1608613080000|2020-12-22 04:58:00|5809.78|5771.78|5810.16|5772.16|5810.16|5772.16|5809.78|5771.78|9
1608613090000|2020-12-22 04:58:10|5810.15|5772.15|5810.27|5772.27|5810.27|5772.27|5809.96|5771.96|9
1608613100000|2020-12-22 04:58:20|5810.34|5772.34|5810.74|5772.74|5810.74|5772.74|5809.96|5771.96|10
1608613110000|2020-12-22 04:58:30|5810.99|5772.99|5812.34|5774.34|5812.34|5774.34|5810.77|5772.77|10
1608613120000|2020-12-22 04:58:40|5812.46|5774.46|5813.13|5775.13|5813.29|5775.29|5812.46|5774.46|9
1608613130000|2020-12-22 04:58:50|5813.21|5775.21|5813.23|5775.23|5813.27|5775.27|5812.96|5774.96|10
1608613140000|2020-12-22 04:59:00|5813.36|5775.36|5813.32|5775.32|5813.6|5775.6|5813.28|5775.28|8
1608613150000|2020-12-22 04:59:10|5813.31|5775.31|5813.84|5775.84|5813.87|5775.87|5813.31|5775.31|10
1608613160000|2020-12-22 04:59:20|5813.89|5775.89|5815.8|5777.8|5815.8|5777.8|5813.89|5775.89|10
1608613170000|2020-12-22 04:59:30|5815.97|5777.97|5816.53|5778.53|5816.53|5778.53|5815.9|5777.9|10
1608613180000|2020-12-22 04:59:40|5816.79|5778.79|5816.39|5778.39|5816.79|5778.79|5816.28|5778.28|9
1608613190000|2020-12-22 04:59:50|5816.52|5778.52|5817.28|5779.28|5817.28|5779.28|5816.47|5778.47|8
1608613200000|2020-12-22 05:00:00|5817.22|5779.22|5818.78|5780.78|5819.09|5781.09|5817.22|5779.22|9
1608613210000|2020-12-22 05:00:10|5818.99|5780.99|5818.56|5780.56|5818.99|5780.99|5818.31|5780.31|10
1608613220000|2020-12-22 05:00:20|5818.57|5780.57|5817.54|5779.54|5818.57|5780.57|5817.54|5779.54|10
1608613230000|2020-12-22 05:00:30|5817.58|5779.58|5815.96|5777.96|5817.58|5779.58|5815.96|5777.96|9
1608613240000|2020-12-22 05:00:40|5815.49|5777.49|5813.71|5775.71|5815.49|5777.49|5813.47|5775.47|10
1608613250000|2020-12-22 05:00:50|5813.59|5775.59|5812.79|5774.79|5813.59|5775.59|5812.35|5774.35|10
1608613260000|2020-12-22 05:01:00|5813.02|5775.02|5812.81|5774.81|5813.03|5775.03|5812.75|5774.75|9
1608613270000|2020-12-22 05:01:10|5813.07|5775.07|5811.97|5773.97|5813.16|5775.16|5811.97|5773.97|10
1608613280000|2020-12-22 05:01:20|5812.07|5774.07|5810.98|5772.98|5812.07|5774.07|5810.98|5772.98|9
1608613290000|2020-12-22 05:01:30|5810.33|5772.33|5807.67|5769.67|5810.33|5772.33|5807.67|5769.67|10
1608613300000|2020-12-22 05:01:40|5807.27|5769.27|5805.91|5767.91|5807.46|5769.46|5805.91|5767.91|10
1608613310000|2020-12-22 05:01:50|5805.92|5767.92|5804.9|5766.9|5805.92|5767.92|5804.9|5766.9|10
1608613320000|2020-12-22 05:02:00|5804.65|5766.65|5804.24|5766.24|5804.65|5766.65|5804.24|5766.24|8
1608613330000|2020-12-22 05:02:10|5804.46|5766.46|5805.31|5767.31|5805.31|5767.31|5804.46|5766.46|9
1608613340000|2020-12-22 05:02:20|5805.12|5767.12|5804.81|5766.81|5805.29|5767.29|5804.79|5766.79|10
1608613350000|2020-12-22 05:02:30|5804.69|5766.69|5804.14|5766.14|5804.69|5766.69|5804.11|5766.11|9
1608613360000|2020-12-22 05:02:40|5804.05|5766.05|5804.24|5766.24|5804.24|5766.24|5804.04|5766.04|9
1608613370000|2020-12-22 05:02:50|5804.25|5766.25|5803.77|5765.77|5804.25|5766.25|5803.29|5765.29|10
1608613380000|2020-12-22 05:03:00|5803.8|5765.8|5805.07|5767.07|5805.07|5767.07|5803.67|5765.67|10
1608613390000|2020-12-22 05:03:10|5805.2|5767.2|5807.09|5769.09|5807.09|5769.09|5805.2|5767.2|9
1608613400000|2020-12-22 05:03:20|5807.01|5769.01|5809.39|5771.39|5809.63|5771.63|5807.01|5769.01|10
1608613410000|2020-12-22 05:03:30|5809.79|5771.79|5811.57|5773.57|5811.72|5773.72|5809.79|5771.79|10
1608613420000|2020-12-22 05:03:40|5811.12|5773.12|5809.96|5771.96|5811.12|5773.12|5809.85|5771.85|10
1608613430000|2020-12-22 05:03:50|5810.01|5772.01|5809.35|5771.35|5810.29|5772.29|5809.35|5771.35|10
1608613440000|2020-12-22 05:04:00|5809.43|5771.43|5807.69|5769.69|5809.43|5771.43|5807.65|5769.65|9
1608613450000|2020-12-22 05:04:10|5807.29|5769.29|5805.61|5767.61|5807.29|5769.29|5805.61|5767.61|10
1608613460000|2020-12-22 05:04:20|5805.65|5767.65|5805.23|5767.23|5805.65|5767.65|5804.98|5766.98|9
1608613470000|2020-12-22 05:04:30|5805.21|5767.21|5804.18|5766.18|5805.21|5767.21|5804.01|5766.01|10
1608613480000|2020-12-22 05:04:40|5803.52|5765.52|5801.43|5763.43|5803.52|5765.52|5801.43|5763.43|10
1608613490000|2020-12-22 05:04:50|5801.56|5763.56|5801.37|5763.37|5801.95|5763.95|5801.37|5763.37|10
1608613500000|2020-12-22 05:05:00|5800.91|5762.91|5799.4|5761.4|5800.91|5762.91|5799.4|5761.4|10
1608613510000|2020-12-22 05:05:10|5799.46|5761.46|5799.82|5761.82|5799.82|5761.82|5799.37|5761.37|9
1608613520000|2020-12-22 05:05:20|5799.46|5761.46|5798.3|5760.3|5799.56|5761.56|5798.3|5760.3|10
1608613530000|2020-12-22 05:05:30|5797.67|5759.67|5795.17|5757.17|5797.67|5759.67|5795.17|5757.17|8
1608613540000|2020-12-22 05:05:40|5795.06|5757.06|5794.33|5756.33|5795.06|5757.06|5794.07|5756.07|10
1608613550000|2020-12-22 05:05:50|5793.75|5755.75|5792.78|5754.78|5793.75|5755.75|5792.71|5754.71|10
1608613560000|2020-12-22 05:06:00|5792.99|5754.99|5792.97|5754.97|5792.99|5754.99|5792.49|5754.49|10
1608613570000|2020-12-22 05:06:10|5793.12|5755.12|5792.68|5754.68|5793.12|5755.12|5792.61|5754.61|9
1608613580000|2020-12-22 05:06:20|5792.2|5754.2|5791.09|5753.09|5792.24|5754.24|5791.09|5753.09|10
1608613590000|2020-12-22 05:06:30|5791.17|5753.17|5791.33|5753.33|5791.61|5753.61|5791.1|5753.1|10
1608613600000|2020-12-22 05:06:40|5791.2|5753.2|5792.23|5754.23|5792.3|5754.3|5791.2|5753.2|10
1608613610000|2020-12-22 05:06:50|5792.42|5754.42|5792.44|5754.44|5792.58|5754.58|5792.33|5754.33|10
1608613620000|2020-12-22 05:07:00|5792.63|5754.63|5791.76|5753.76|5792.76|5754.76|5791.73|5753.73|10
1608613630000|2020-12-22 05:07:10|5791.91|5753.91|5789.76|5751.76|5791.91|5753.91|5789.76|5751.76|10
1608613640000|2020-12-22 05:07:20|5790.06|5752.06|5788.91|5750.91|5790.06|5752.06|5788.64|5750.64|10
1608613650000|2020-12-22 05:07:30|5788.88|5750.88|5788.61|5750.61|5788.89|5750.89|5788.55|5750.55|8
1608613660000|2020-12-22 05:07:40|5789.5|5751.5|5788.99|5750.99|5789.5|5751.5|5788.99|5750.99|10
1608613670000|2020-12-22 05:07:50|5788.82|5750.82|5788.55|5750.55|5789|5751|5788.43|5750.43|10
1608613680000|2020-12-22 05:08:00|5788.95|5750.95|5788.83|5750.83|5788.98|5750.98|5787.39|5749.39|10
1608613690000|2020-12-22 05:08:10|5788.5|5750.5|5787.7|5749.7|5788.66|5750.66|5787.7|5749.7|10
1608613700000|2020-12-22 05:08:20|5787.59|5749.59|5787.2|5749.2|5787.6|5749.6|5787.2|5749.2|10
1608613710000|2020-12-22 05:08:30|5787.3|5749.3|5785.77|5747.77|5787.3|5749.3|5785.45|5747.45|10
1608613720000|2020-12-22 05:08:40|5785.73|5747.73|5785.87|5747.87|5786.31|5748.31|5785.73|5747.73|9
1608613730000|2020-12-22 05:08:50|5786.05|5748.05|5781.21|5743.21|5786.05|5748.05|5781.21|5743.21|10
1608613740000|2020-12-22 05:09:00|5780.5|5742.5|5778|5740|5780.5|5742.5|5777.84|5739.84|10
1608613750000|2020-12-22 05:09:10|5777.37|5739.37|5773.93|5735.93|5777.37|5739.37|5773.93|5735.93|10
1608613760000|2020-12-22 05:09:20|5773.62|5735.62|5774.43|5736.43|5774.82|5736.82|5773.41|5735.41|10
1608613770000|2020-12-22 05:09:30|5774.5|5736.5|5773.79|5735.79|5774.5|5736.5|5773.75|5735.75|10
1608613780000|2020-12-22 05:09:40|5773.77|5735.77|5776.45|5738.45|5776.45|5738.45|5773.77|5735.77|10
1608613790000|2020-12-22 05:09:50|5776.53|5738.53|5779.37|5741.37|5779.37|5741.37|5776.53|5738.53|10
1608613800000|2020-12-22 05:10:00|5780.09|5742.09|5779.71|5741.71|5780.63|5742.63|5779.71|5741.71|10
1608613810000|2020-12-22 05:10:10|5779.47|5741.47|5779.11|5741.11|5779.47|5741.47|5778.65|5740.65|9
1608613820000|2020-12-22 05:10:20|5778.74|5740.74|5776.61|5738.61|5779.17|5741.17|5776.61|5738.61|10
1608613830000|2020-12-22 05:10:30|5776.28|5738.28|5776.29|5738.29|5776.29|5738.29|5775.52|5737.52|10
1608613840000|2020-12-22 05:10:40|5776.16|5738.16|5776.04|5738.04|5776.16|5738.16|5775.75|5737.75|10
1608613850000|2020-12-22 05:10:50|5776.2|5738.2|5775.55|5737.55|5776.2|5738.2|5775.55|5737.55|10
1608613860000|2020-12-22 05:11:00|5775.61|5737.61|5775.62|5737.62|5775.75|5737.75|5775.29|5737.29|10
1608613870000|2020-12-22 05:11:10|5775.57|5737.57|5775.53|5737.53|5775.74|5737.74|5775.17|5737.17|9
1608613880000|2020-12-22 05:11:20|5775.48|5737.48|5776.63|5738.63|5776.85|5738.85|5775.47|5737.47|10
1608613890000|2020-12-22 05:11:30|5776.87|5738.87|5777.33|5739.33|5777.33|5739.33|5776.75|5738.75|10
1608613900000|2020-12-22 05:11:40|5777.35|5739.35|5777.01|5739.01|5777.35|5739.35|5776.73|5738.73|10
1608613910000|2020-12-22 05:11:50|5776.95|5738.95|5776.37|5738.37|5776.95|5738.95|5776.29|5738.29|10
1608613920000|2020-12-22 05:12:00|5776.58|5738.58|5778.64|5740.64|5778.64|5740.64|5776.46|5738.46|10
1608613930000|2020-12-22 05:12:10|5778.8|5740.8|5778.97|5740.97|5779.23|5741.23|5778.62|5740.62|10
1608613940000|2020-12-22 05:12:20|5778.8|5740.8|5779.07|5741.07|5779.11|5741.11|5778.8|5740.8|10
1608613950000|2020-12-22 05:12:30|5778.97|5740.97|5778.38|5740.38|5779.09|5741.09|5778.24|5740.24|10
1608613960000|2020-12-22 05:12:40|5778.39|5740.39|5777.97|5739.97|5778.56|5740.56|5777.96|5739.96|10
1608613970000|2020-12-22 05:12:50|5777.96|5739.96|5778.18|5740.18|5778.85|5740.85|5777.96|5739.96|10
1608613980000|2020-12-22 05:13:00|5778.1|5740.1|5776.92|5738.92|5778.1|5740.1|5776.42|5738.42|9
1608613990000|2020-12-22 05:13:10|5777.02|5739.02|5777.08|5739.08|5777.37|5739.37|5776.98|5738.98|10
1608614000000|2020-12-22 05:13:20|5777.14|5739.14|5777.3|5739.3|5777.66|5739.66|5777.14|5739.14|10
1608614010000|2020-12-22 05:13:30|5777.28|5739.28|5778.74|5740.74|5778.74|5740.74|5777.13|5739.13|10
1608614020000|2020-12-22 05:13:40|5779.2|5741.2|5779.81|5741.81|5779.83|5741.83|5779.14|5741.14|10
1608614030000|2020-12-22 05:13:50|5779.7|5741.7|5779.02|5741.02|5779.7|5741.7|5779.02|5741.02|9
1608614040000|2020-12-22 05:14:00|5779.05|5741.05|5780.09|5742.09|5780.09|5742.09|5779.05|5741.05|10
1608614050000|2020-12-22 05:14:10|5780|5742|5780.45|5742.45|5780.5|5742.5|5780|5742|10
1608614060000|2020-12-22 05:14:20|5780.47|5742.47|5779.75|5741.75|5780.47|5742.47|5779.75|5741.75|10
1608614070000|2020-12-22 05:14:30|5779.71|5741.71|5779.42|5741.42|5779.71|5741.71|5779.17|5741.17|10
1608614080000|2020-12-22 05:14:40|5779.17|5741.17|5778.41|5740.41|5779.17|5741.17|5778.16|5740.16|10
1608614090000|2020-12-22 05:14:50|5778.34|5740.34|5777.47|5739.47|5778.34|5740.34|5777.31|5739.31|10
1608614100000|2020-12-22 05:15:00|5777.4|5739.4|5778.03|5740.03|5778.04|5740.04|5777.4|5739.4|10
1608614110000|2020-12-22 05:15:10|5777.99|5739.99|5776.79|5738.79|5777.99|5739.99|5776.79|5738.79|10
1608614120000|2020-12-22 05:15:20|5776.81|5738.81|5775.78|5737.78|5776.81|5738.81|5775.78|5737.78|10
1608614130000|2020-12-22 05:15:30|5775.51|5737.51|5772.48|5734.48|5775.51|5737.51|5772.45|5734.45|10
1608614140000|2020-12-22 05:15:40|5771.9|5733.9|5768.55|5730.55|5772.32|5734.32|5768.55|5730.55|9
1608614150000|2020-12-22 05:15:50|5768.3|5730.3|5764.66|5726.66|5768.3|5730.3|5763.73|5725.73|10
1608614160000|2020-12-22 05:16:00|5764.43|5726.43|5762.55|5724.55|5764.77|5726.77|5762.55|5724.55|10
1608614170000|2020-12-22 05:16:10|5762.6|5724.6|5762.77|5724.77|5762.77|5724.77|5761.62|5723.62|10
1608614180000|2020-12-22 05:16:20|5762.88|5724.88|5764.35|5726.35|5764.35|5726.35|5762.83|5724.83|10
1608614190000|2020-12-22 05:16:30|5764.11|5726.11|5764.63|5726.63|5764.63|5726.63|5763.59|5725.59|10
1608614200000|2020-12-22 05:16:40|5765.31|5727.31|5765.06|5727.06|5765.31|5727.31|5764.75|5726.75|9
1608614210000|2020-12-22 05:16:50|5764.88|5726.88|5765.8|5727.8|5765.8|5727.8|5764.88|5726.88|10
1608614220000|2020-12-22 05:17:00|5765.74|5727.74|5765.52|5727.52|5765.91|5727.91|5765.46|5727.46|9
1608614230000|2020-12-22 05:17:10|5765.58|5727.58|5764.86|5726.86|5766.07|5728.07|5764.86|5726.86|10
1608614240000|2020-12-22 05:17:20|5765.17|5727.17|5764.57|5726.57|5765.26|5727.26|5764.24|5726.24|10
1608614250000|2020-12-22 05:17:30|5764.39|5726.39|5765.75|5727.75|5765.75|5727.75|5764.39|5726.39|10
1608614260000|2020-12-22 05:17:40|5765.91|5727.91|5766.72|5728.72|5766.72|5728.72|5765.8|5727.8|10
1608614270000|2020-12-22 05:17:50|5766.69|5728.69|5767.06|5729.06|5767.06|5729.06|5766.65|5728.65|10
1608614280000|2020-12-22 05:18:00|5767.03|5729.03|5767.3|5729.3|5767.3|5729.3|5766.86|5728.86|10
1608614290000|2020-12-22 05:18:10|5767.22|5729.22|5768.21|5730.21|5768.21|5730.21|5767.22|5729.22|10
1608614300000|2020-12-22 05:18:20|5767.94|5729.94|5769.91|5731.91|5769.91|5731.91|5767.94|5729.94|10
1608614310000|2020-12-22 05:18:30|5770.41|5732.41|5772.76|5734.76|5772.76|5734.76|5770.41|5732.41|9
1608614320000|2020-12-22 05:18:40|5773|5735|5776.31|5738.31|5776.31|5738.31|5773|5735|10
1608614330000|2020-12-22 05:18:50|5775.96|5737.96|5776.77|5738.77|5776.77|5738.77|5775.8|5737.8|10
1608614340000|2020-12-22 05:19:00|5776.89|5738.89|5775.44|5737.44|5776.89|5738.89|5775.35|5737.35|10
1608614350000|2020-12-22 05:19:10|5775.66|5737.66|5776.57|5738.57|5776.57|5738.57|5775.66|5737.66|10
1608614360000|2020-12-22 05:19:20|5776.68|5738.68|5776|5738|5776.68|5738.68|5775.87|5737.87|9
1608614370000|2020-12-22 05:19:30|5775.95|5737.95|5776.01|5738.01|5776.43|5738.43|5775.76|5737.76|10
1608614380000|2020-12-22 05:19:40|5775.9|5737.9|5776.13|5738.13|5776.26|5738.26|5775.78|5737.78|10
1608614390000|2020-12-22 05:19:50|5776.57|5738.57|5776.13|5738.13|5776.57|5738.57|5776.13|5738.13|10
1608614400000|2020-12-22 05:20:00|5775.91|5737.91|5775.64|5737.64|5776.41|5738.41|5775.64|5737.64|10
1608614410000|2020-12-22 05:20:10|5775.69|5737.69|5775.68|5737.68|5776.14|5738.14|5775.68|5737.68|10
1608614420000|2020-12-22 05:20:20|5775.74|5737.74|5776.95|5738.95|5776.95|5738.95|5775.74|5737.74|10
1608614430000|2020-12-22 05:20:30|5777.04|5739.04|5777.43|5739.43|5777.43|5739.43|5776.88|5738.88|10
1608614440000|2020-12-22 05:20:40|5777.72|5739.72|5779.12|5741.12|5779.12|5741.12|5777.72|5739.72|10
1608614450000|2020-12-22 05:20:50|5779.46|5741.46|5782.75|5744.75|5782.75|5744.75|5779.46|5741.46|9
1608614460000|2020-12-22 05:21:00|5783|5745|5783.79|5745.79|5783.92|5745.92|5783|5745|10
1608614470000|2020-12-22 05:21:10|5783.84|5745.84|5783.98|5745.98|5784.32|5746.32|5783.61|5745.61|10
1608614480000|2020-12-22 05:21:20|5783.91|5745.91|5782.68|5744.68|5784.32|5746.32|5782.68|5744.68|10
1608614490000|2020-12-22 05:21:30|5782.62|5744.62|5773.39|5735.39|5782.62|5744.62|5773.39|5735.39|10
1608614500000|2020-12-22 05:21:40|5773.22|5735.22|5768.41|5730.41|5773.22|5735.22|5768.41|5730.41|10
1608614510000|2020-12-22 05:21:50|5767.73|5729.73|5762.65|5724.65|5767.73|5729.73|5762.65|5724.65|10
1608614520000|2020-12-22 05:22:00|5762.24|5724.24|5761.86|5723.86|5762.75|5724.75|5761.31|5723.31|10
1608614530000|2020-12-22 05:22:10|5761.75|5723.75|5762.01|5724.01|5762.76|5724.76|5761.69|5723.69|10
1608614540000|2020-12-22 05:22:20|5761.8|5723.8|5761.53|5723.53|5761.8|5723.8|5761.33|5723.33|10
1608614550000|2020-12-22 05:22:30|5761.41|5723.41|5761.53|5723.53|5761.53|5723.53|5761.06|5723.06|10
1608614560000|2020-12-22 05:22:40|5761.76|5723.76|5760.49|5722.49|5761.76|5723.76|5760.49|5722.49|9
1608614570000|2020-12-22 05:22:50|5760.36|5722.36|5759.2|5721.2|5760.36|5722.36|5759.2|5721.2|10
1608614580000|2020-12-22 05:23:00|5759.16|5721.16|5759.42|5721.42|5759.57|5721.57|5758.82|5720.82|10
1608614590000|2020-12-22 05:23:10|5759.82|5721.82|5760.27|5722.27|5760.3|5722.3|5759.75|5721.75|10
1608614600000|2020-12-22 05:23:20|5760.29|5722.29|5759.89|5721.89|5760.59|5722.59|5759.89|5721.89|9
1608614610000|2020-12-22 05:23:30|5760.03|5722.03|5759.3|5721.3|5760.09|5722.09|5759.22|5721.22|10
1608614620000|2020-12-22 05:23:40|5759.27|5721.27|5757.83|5719.83|5759.27|5721.27|5757.77|5719.77|10
1608614630000|2020-12-22 05:23:50|5757.29|5719.29|5753.24|5715.24|5757.29|5719.29|5753.24|5715.24|10
1608614640000|2020-12-22 05:24:00|5753.23|5715.23|5751.44|5713.44|5753.23|5715.23|5749.72|5711.72|10
1608614650000|2020-12-22 05:24:10|5751.29|5713.29|5753.07|5715.07|5753.41|5715.41|5751.22|5713.22|10
1608614660000|2020-12-22 05:24:20|5753.57|5715.57|5755.37|5717.37|5755.48|5717.48|5753.57|5715.57|10
1608614670000|2020-12-22 05:24:30|5755|5717|5751.9|5713.9|5755|5717|5751.9|5713.9|10
1608614680000|2020-12-22 05:24:40|5751.85|5713.85|5750.17|5712.17|5751.85|5713.85|5750.17|5712.17|10
1608614690000|2020-12-22 05:24:50|5750.12|5712.12|5749.66|5711.66|5750.12|5712.12|5749.48|5711.48|10
1608614700000|2020-12-22 05:25:00|5749.56|5711.56|5748.66|5710.66|5749.56|5711.56|5748.52|5710.52|10
1608614710000|2020-12-22 05:25:10|5748.58|5710.58|5747.67|5709.67|5748.58|5710.58|5747.4|5709.4|10
1608614720000|2020-12-22 05:25:20|5747.92|5709.92|5749.79|5711.79|5749.79|5711.79|5747.92|5709.92|10
1608614730000|2020-12-22 05:25:30|5749.89|5711.89|5750.13|5712.13|5750.4|5712.4|5749.67|5711.67|10
1608614740000|2020-12-22 05:25:40|5750.59|5712.59|5752.11|5714.11|5752.11|5714.11|5750.59|5712.59|10
1608614750000|2020-12-22 05:25:50|5752.24|5714.24|5752.41|5714.41|5752.71|5714.71|5752.17|5714.17|9
1608614760000|2020-12-22 05:26:00|5751.94|5713.94|5751.7|5713.7|5751.95|5713.95|5751.66|5713.66|10
1608614770000|2020-12-22 05:26:10|5751.67|5713.67|5750.84|5712.84|5751.86|5713.86|5750.84|5712.84|10
1608614780000|2020-12-22 05:26:20|5750.75|5712.75|5750.85|5712.85|5751.08|5713.08|5750.52|5712.52|10
1608614790000|2020-12-22 05:26:30|5751.05|5713.05|5750.39|5712.39|5751.05|5713.05|5750.39|5712.39|10
1608614800000|2020-12-22 05:26:40|5750.43|5712.43|5750|5712|5750.53|5712.53|5750|5712|10
1608614810000|2020-12-22 05:26:50|5749.95|5711.95|5745.48|5707.48|5749.95|5711.95|5745.48|5707.48|10
1608614820000|2020-12-22 05:27:00|5744.74|5706.74|5743.83|5705.83|5744.97|5706.97|5743.7|5705.7|10
1608614830000|2020-12-22 05:27:10|5743.91|5705.91|5743.83|5705.83|5743.93|5705.93|5742.8|5704.8|10
1608614840000|2020-12-22 05:27:20|5743.88|5705.88|5742.64|5704.64|5744.66|5706.66|5742.64|5704.64|10
1608614850000|2020-12-22 05:27:30|5741.71|5703.71|5735.49|5697.49|5741.71|5703.71|5735.49|5697.49|10
1608614860000|2020-12-22 05:27:40|5734.81|5696.81|5733.39|5695.39|5734.81|5696.81|5730.47|5692.47|10
1608614870000|2020-12-22 05:27:50|5734.76|5696.76|5732.71|5694.71|5736.21|5698.21|5732.05|5694.05|10
1608614880000|2020-12-22 05:28:00|5732.77|5694.77|5731.88|5693.88|5732.9|5694.9|5731.88|5693.88|10
1608614890000|2020-12-22 05:28:10|5732.49|5694.49|5729.57|5691.57|5732.49|5694.49|5729.19|5691.19|10
1608614900000|2020-12-22 05:28:20|5729.39|5691.39|5728.17|5690.17|5729.52|5691.52|5728.17|5690.17|10
1608614910000|2020-12-22 05:28:30|5727.65|5689.65|5727.14|5689.14|5728.55|5690.55|5727.14|5689.14|10
1608614920000|2020-12-22 05:28:40|5725.68|5687.68|5720.64|5682.64|5725.68|5687.68|5720.64|5682.64|10
1608614930000|2020-12-22 05:28:50|5719.35|5681.35|5720.75|5682.75|5720.81|5682.81|5719.31|5681.31|10
1608614940000|2020-12-22 05:29:00|5720.71|5682.71|5717.5|5679.5|5721.15|5683.15|5716.97|5678.97|10
1608614950000|2020-12-22 05:29:10|5717.2|5679.2|5723.25|5685.25|5723.25|5685.25|5717.2|5679.2|10
1608614960000|2020-12-22 05:29:20|5722.42|5684.42|5727.35|5689.35|5727.35|5689.35|5722.42|5684.42|10
1608614970000|2020-12-22 05:29:30|5727.4|5689.4|5725.85|5687.85|5727.43|5689.43|5725.71|5687.71|10
1608614980000|2020-12-22 05:29:40|5725.58|5687.58|5726.64|5688.64|5728.48|5690.48|5725.48|5687.48|10
1608614990000|2020-12-22 05:29:50|5726.79|5688.79|5721.42|5683.42|5726.93|5688.93|5721.42|5683.42|10
1608615000000|2020-12-22 05:30:00|5720.82|5682.82|5726.41|5688.41|5726.41|5688.41|5720.82|5682.82|10
1608615010000|2020-12-22 05:30:10|5728.57|5690.57|5733.81|5695.81|5733.86|5695.86|5728.57|5690.57|10
1608615020000|2020-12-22 05:30:20|5734.92|5696.92|5737.49|5699.49|5737.49|5699.49|5734.58|5696.58|10
1608615030000|2020-12-22 05:30:30|5735.55|5697.55|5737.78|5699.78|5737.9|5699.9|5735.55|5697.55|10
1608615040000|2020-12-22 05:30:40|5737.84|5699.84|5741.88|5703.88|5741.88|5703.88|5737.84|5699.84|10
1608615050000|2020-12-22 05:30:50|5742.92|5704.92|5741.36|5703.36|5742.92|5704.92|5741.17|5703.17|10
1608615060000|2020-12-22 05:31:00|5741.32|5703.32|5738.25|5700.25|5741.32|5703.32|5738.25|5700.25|10
1608615070000|2020-12-22 05:31:10|5738.15|5700.15|5734.54|5696.54|5738.15|5700.15|5734.54|5696.54|10
1608615080000|2020-12-22 05:31:20|5734.6|5696.6|5730.63|5692.63|5734.8|5696.8|5730.37|5692.37|10
1608615090000|2020-12-22 05:31:30|5730.46|5692.46|5728.19|5690.19|5730.46|5692.46|5727.96|5689.96|10
1608615100000|2020-12-22 05:31:40|5727.97|5689.97|5726.55|5688.55|5728.17|5690.17|5726.55|5688.55|10
1608615110000|2020-12-22 05:31:50|5726.56|5688.56|5729.53|5691.53|5730.64|5692.64|5726.56|5688.56|10
1608615120000|2020-12-22 05:32:00|5729.71|5691.71|5731.88|5693.88|5732.02|5694.02|5729.71|5691.71|9
1608615130000|2020-12-22 05:32:10|5730.89|5692.89|5729.8|5691.8|5730.89|5692.89|5729.8|5691.8|10
1608615140000|2020-12-22 05:32:20|5729.84|5691.84|5734.05|5696.05|5734.05|5696.05|5729.76|5691.76|10
1608615150000|2020-12-22 05:32:30|5733.77|5695.77|5730.09|5692.09|5733.77|5695.77|5730.09|5692.09|10
1608615160000|2020-12-22 05:32:40|5729.92|5691.92|5728.8|5690.8|5731.6|5693.6|5728.8|5690.8|10
1608615170000|2020-12-22 05:32:50|5728.75|5690.75|5726.83|5688.83|5728.88|5690.88|5726.83|5688.83|10
1608615180000|2020-12-22 05:33:00|5726.99|5688.99|5724.42|5686.42|5727|5689|5724.42|5686.42|10
1608615190000|2020-12-22 05:33:10|5723.9|5685.9|5720.94|5682.94|5723.9|5685.9|5720.94|5682.94|10
1608615200000|2020-12-22 05:33:20|5719.83|5681.83|5716.73|5678.73|5719.83|5681.83|5715.54|5677.54|10
1608615210000|2020-12-22 05:33:30|5717.1|5679.1|5718.26|5680.26|5718.38|5680.38|5717.1|5679.1|10
1608615220000|2020-12-22 05:33:40|5718.07|5680.07|5720.81|5682.81|5720.81|5682.81|5717.85|5679.85|10
1608615230000|2020-12-22 05:33:50|5720.56|5682.56|5722.93|5684.93|5722.93|5684.93|5720.5|5682.5|10
1608615240000|2020-12-22 05:34:00|5722.94|5684.94|5723.38|5685.38|5724.68|5686.68|5722.94|5684.94|10
1608615250000|2020-12-22 05:34:10|5723.46|5685.46|5722.76|5684.76|5723.46|5685.46|5722.55|5684.55|10
1608615260000|2020-12-22 05:34:20|5722.95|5684.95|5721.31|5683.31|5722.95|5684.95|5720.89|5682.89|9
1608615270000|2020-12-22 05:34:30|5720.84|5682.84|5720.25|5682.25|5720.84|5682.84|5720.14|5682.14|10
1608615280000|2020-12-22 05:34:40|5720.36|5682.36|5724.49|5686.49|5724.49|5686.49|5720.36|5682.36|10
1608615290000|2020-12-22 05:34:50|5725.42|5687.42|5726.62|5688.62|5726.62|5688.62|5725.31|5687.31|10
1608615300000|2020-12-22 05:35:00|5726.67|5688.67|5729.28|5691.28|5729.53|5691.53|5726.67|5688.67|10
1608615310000|2020-12-22 05:35:10|5729.52|5691.52|5731.66|5693.66|5731.66|5693.66|5729.52|5691.52|10
1608615320000|2020-12-22 05:35:20|5732.35|5694.35|5733.76|5695.76|5734.36|5696.36|5732.35|5694.35|10
1608615330000|2020-12-22 05:35:30|5733.84|5695.84|5733.42|5695.42|5733.99|5695.99|5733.31|5695.31|10
1608615340000|2020-12-22 05:35:40|5733.69|5695.69|5732.01|5694.01|5733.69|5695.69|5731.91|5693.91|10
1608615350000|2020-12-22 05:35:50|5732.21|5694.21|5730.92|5692.92|5732.23|5694.23|5730.92|5692.92|10
1608615360000|2020-12-22 05:36:00|5730.93|5692.93|5731.93|5693.93|5731.93|5693.93|5730.49|5692.49|10
1608615370000|2020-12-22 05:36:10|5732.1|5694.1|5731.95|5693.95|5732.43|5694.43|5731.8|5693.8|10
1608615380000|2020-12-22 05:36:20|5731.97|5693.97|5732.74|5694.74|5732.74|5694.74|5731.88|5693.88|10
1608615390000|2020-12-22 05:36:30|5732.43|5694.43|5732.45|5694.45|5732.55|5694.55|5731.97|5693.97|10
1608615400000|2020-12-22 05:36:40|5732.49|5694.49|5729.81|5691.81|5732.49|5694.49|5729.81|5691.81|10
1608615410000|2020-12-22 05:36:50|5729.59|5691.59|5728.64|5690.64|5729.74|5691.74|5728.16|5690.16|10
1608615420000|2020-12-22 05:37:00|5727.62|5689.62|5724.82|5686.82|5727.62|5689.62|5724.82|5686.82|10
1608615430000|2020-12-22 05:37:10|5723.77|5685.77|5720.15|5682.15|5723.77|5685.77|5720.15|5682.15|10
1608615440000|2020-12-22 05:37:20|5719.75|5681.75|5720.03|5682.03|5720.03|5682.03|5718.71|5680.71|10
1608615450000|2020-12-22 05:37:30|5720.39|5682.39|5720.51|5682.51|5721.4|5683.4|5720.24|5682.24|10
1608615460000|2020-12-22 05:37:40|5720.23|5682.23|5717.46|5679.46|5720.23|5682.23|5717.46|5679.46|10
1608615470000|2020-12-22 05:37:50|5716.57|5678.57|5712.4|5674.4|5716.57|5678.57|5712.4|5674.4|10
1608615480000|2020-12-22 05:38:00|5712.02|5674.02|5707.44|5669.44|5712.02|5674.02|5707.44|5669.44|10
1608615490000|2020-12-22 05:38:10|5707.7|5669.7|5705.45|5667.45|5707.7|5669.7|5705.29|5667.29|10
1608615500000|2020-12-22 05:38:20|5705.29|5667.29|5706.6|5668.6|5706.6|5668.6|5705.09|5667.09|9
1608615510000|2020-12-22 05:38:30|5706.06|5668.06|5702.68|5664.68|5706.18|5668.18|5702.68|5664.68|10
1608615520000|2020-12-22 05:38:40|5702.2|5664.2|5699.45|5661.45|5702.2|5664.2|5699.37|5661.37|10
1608615530000|2020-12-22 05:38:50|5699.21|5661.21|5696.84|5658.84|5699.21|5661.21|5696.81|5658.81|9
1608615540000|2020-12-22 05:39:00|5696.58|5658.58|5693.83|5655.83|5696.58|5658.58|5693.39|5655.39|10
1608615550000|2020-12-22 05:39:10|5694.38|5656.38|5699.75|5661.75|5699.75|5661.75|5694.1|5656.1|10
1608615560000|2020-12-22 05:39:20|5700.77|5662.77|5702.56|5664.56|5702.85|5664.85|5700.47|5662.47|10
1608615570000|2020-12-22 05:39:30|5702.6|5664.6|5703.62|5665.62|5704.14|5666.14|5702.6|5664.6|10
1608615580000|2020-12-22 05:39:40|5704.03|5666.03|5701.9|5663.9|5704.03|5666.03|5701.9|5663.9|10
1608615590000|2020-12-22 05:39:50|5701.77|5663.77|5700.27|5662.27|5702.07|5664.07|5700.27|5662.27|10
1608615600000|2020-12-22 05:40:00|5700.3|5662.3|5700.47|5662.47|5700.98|5662.98|5700.26|5662.26|10
1608615610000|2020-12-22 05:40:10|5699.23|5661.23|5698.69|5660.69|5699.23|5661.23|5698.23|5660.23|10
1608615620000|2020-12-22 05:40:20|5698.29|5660.29|5695.12|5657.12|5698.29|5660.29|5695.12|5657.12|10
1608615630000|2020-12-22 05:40:30|5695.02|5657.02|5693.6|5655.6|5695.02|5657.02|5692.83|5654.83|10
1608615640000|2020-12-22 05:40:40|5693.87|5655.87|5693.17|5655.17|5694.39|5656.39|5693.17|5655.17|10
1608615650000|2020-12-22 05:40:50|5693.22|5655.22|5689.2|5651.2|5693.22|5655.22|5689.2|5651.2|10
1608615660000|2020-12-22 05:41:00|5688.56|5650.56|5686.7|5648.7|5688.56|5650.56|5686.7|5648.7|10
1608615670000|2020-12-22 05:41:10|5686.56|5648.56|5682.1|5644.1|5686.56|5648.56|5682.1|5644.1|10
1608615680000|2020-12-22 05:41:20|5682.75|5644.75|5684.63|5646.63|5684.91|5646.91|5682.75|5644.75|9
1608615690000|2020-12-22 05:41:30|5684.57|5646.57|5683.84|5645.84|5684.57|5646.57|5683.37|5645.37|10
1608615700000|2020-12-22 05:41:40|5683.99|5645.99|5684.89|5646.89|5684.98|5646.98|5683.99|5645.99|10
1608615710000|2020-12-22 05:41:50|5684.72|5646.72|5683.85|5645.85|5685|5647|5683.49|5645.49|10
1608615720000|2020-12-22 05:42:00|5683.5|5645.5|5684.55|5646.55|5685.19|5647.19|5682.86|5644.86|10
1608615730000|2020-12-22 05:42:10|5684.89|5646.89|5683.22|5645.22|5685.6|5647.6|5683.21|5645.21|9
1608615740000|2020-12-22 05:42:20|5682.25|5644.25|5678.31|5640.31|5682.25|5644.25|5678.31|5640.31|10
1608615750000|2020-12-22 05:42:30|5678.19|5640.19|5680.01|5642.01|5680.01|5642.01|5677.9|5639.9|10
1608615760000|2020-12-22 05:42:40|5679.71|5641.71|5677.61|5639.61|5680.25|5642.25|5677.61|5639.61|10
1608615770000|2020-12-22 05:42:50|5677.88|5639.88|5673.65|5635.65|5677.88|5639.88|5673.65|5635.65|10
1608615780000|2020-12-22 05:43:00|5673.99|5635.99|5675.75|5637.75|5675.75|5637.75|5673.99|5635.99|10
1608615790000|2020-12-22 05:43:10|5676.47|5638.47|5679.7|5641.7|5679.7|5641.7|5676.47|5638.47|10
1608615800000|2020-12-22 05:43:20|5680.05|5642.05|5681.85|5643.85|5683.45|5645.45|5680.05|5642.05|10
1608615810000|2020-12-22 05:43:30|5681.97|5643.97|5678.16|5640.16|5681.97|5643.97|5678.16|5640.16|10
1608615820000|2020-12-22 05:43:40|5678.05|5640.05|5677.01|5639.01|5678.07|5640.07|5676.38|5638.38|10
1608615830000|2020-12-22 05:43:50|5676.96|5638.96|5676.1|5638.1|5677.05|5639.05|5676.1|5638.1|10
1608615840000|2020-12-22 05:44:00|5676.2|5638.2|5673.53|5635.53|5676.2|5638.2|5673.3|5635.3|10
1608615850000|2020-12-22 05:44:10|5673.21|5635.21|5677.14|5639.14|5677.14|5639.14|5673.2|5635.2|10
1608615860000|2020-12-22 05:44:20|5677.43|5639.43|5680.46|5642.46|5680.56|5642.56|5677.43|5639.43|10
1608615870000|2020-12-22 05:44:30|5680.09|5642.09|5681.87|5643.87|5681.87|5643.87|5679.79|5641.79|10
1608615880000|2020-12-22 05:44:40|5682.1|5644.1|5685.5|5647.5|5685.5|5647.5|5682.1|5644.1|10
1608615890000|2020-12-22 05:44:50|5685.6|5647.6|5687.27|5649.27|5687.36|5649.36|5685.6|5647.6|10
1608615900000|2020-12-22 05:45:00|5687.65|5649.65|5685.6|5647.6|5687.68|5649.68|5685.6|5647.6|10
1608615910000|2020-12-22 05:45:10|5685.13|5647.13|5682.67|5644.67|5685.21|5647.21|5682.67|5644.67|10
1608615920000|2020-12-22 05:45:20|5682.56|5644.56|5682.18|5644.18|5682.68|5644.68|5681.77|5643.77|10
1608615930000|2020-12-22 05:45:30|5682.1|5644.1|5683.23|5645.23|5683.23|5645.23|5681.59|5643.59|10
1608615940000|2020-12-22 05:45:40|5682.86|5644.86|5683.7|5645.7|5683.71|5645.71|5682.86|5644.86|10
1608615950000|2020-12-22 05:45:50|5683.75|5645.75|5687.93|5649.93|5687.93|5649.93|5683.75|5645.75|10
1608615960000|2020-12-22 05:46:00|5688.09|5650.09|5693.87|5655.87|5693.87|5655.87|5688.01|5650.01|10
1608615970000|2020-12-22 05:46:10|5694.36|5656.36|5699.85|5661.85|5699.85|5661.85|5694.14|5656.14|10
1608615980000|2020-12-22 05:46:20|5699.76|5661.76|5702.75|5664.75|5702.75|5664.75|5699.76|5661.76|10
1608615990000|2020-12-22 05:46:30|5702.92|5664.92|5701.76|5663.76|5703.03|5665.03|5701.76|5663.76|10
1608616000000|2020-12-22 05:46:40|5701.41|5663.41|5699.95|5661.95|5701.41|5663.41|5699.95|5661.95|10
1608616010000|2020-12-22 05:46:50|5699.84|5661.84|5700.04|5662.04|5700.38|5662.38|5699.71|5661.71|10
1608616020000|2020-12-22 05:47:00|5699.79|5661.79|5697.59|5659.59|5700.13|5662.13|5697.02|5659.02|10
1608616030000|2020-12-22 05:47:10|5697.37|5659.37|5695.78|5657.78|5697.68|5659.68|5695.78|5657.78|10
1608616040000|2020-12-22 05:47:20|5695.82|5657.82|5694.18|5656.18|5695.95|5657.95|5694.18|5656.18|10
1608616050000|2020-12-22 05:47:30|5693.7|5655.7|5693.6|5655.6|5693.7|5655.7|5692.82|5654.82|10
1608616060000|2020-12-22 05:47:40|5693.43|5655.43|5694.69|5656.69|5694.75|5656.75|5693.43|5655.43|10
1608616070000|2020-12-22 05:47:50|5695.13|5657.13|5696.34|5658.34|5696.39|5658.39|5695.13|5657.13|10
1608616080000|2020-12-22 05:48:00|5696.29|5658.29|5697.63|5659.63|5697.77|5659.77|5696.29|5658.29|10
1608616090000|2020-12-22 05:48:10|5697.59|5659.59|5697.24|5659.24|5697.59|5659.59|5696.75|5658.75|10
1608616100000|2020-12-22 05:48:20|5696.59|5658.59|5693.17|5655.17|5696.64|5658.64|5693.17|5655.17|10
1608616110000|2020-12-22 05:48:30|5692.94|5654.94|5691.24|5653.24|5693.14|5655.14|5691.24|5653.24|10
1608616120000|2020-12-22 05:48:40|5691.13|5653.13|5688.52|5650.52|5691.13|5653.13|5688.4|5650.4|10
1608616130000|2020-12-22 05:48:50|5688.14|5650.14|5686.06|5648.06|5688.14|5650.14|5686.01|5648.01|10
1608616140000|2020-12-22 05:49:00|5685.76|5647.76|5688.04|5650.04|5688.04|5650.04|5685.49|5647.49|10
1608616150000|2020-12-22 05:49:10|5688.39|5650.39|5692.18|5654.18|5692.18|5654.18|5688.39|5650.39|10
1608616160000|2020-12-22 05:49:20|5692.2|5654.2|5692.31|5654.31|5692.56|5654.56|5691.99|5653.99|10
1608616170000|2020-12-22 05:49:30|5692.52|5654.52|5689.51|5651.51|5692.52|5654.52|5689.51|5651.51|10
1608616180000|2020-12-22 05:49:40|5689.08|5651.08|5687.3|5649.3|5689.08|5651.08|5687.3|5649.3|10
1608616190000|2020-12-22 05:49:50|5687.46|5649.46|5688.45|5650.45|5688.95|5650.95|5687.3|5649.3|10
1608616200000|2020-12-22 05:50:00|5687.78|5649.78|5688.76|5650.76|5688.76|5650.76|5687.58|5649.58|10
1608616210000|2020-12-22 05:50:10|5688.71|5650.71|5691.96|5653.96|5691.96|5653.96|5688.46|5650.46|10
1608616220000|2020-12-22 05:50:20|5692.18|5654.18|5694.21|5656.21|5694.21|5656.21|5692.18|5654.18|10
1608616230000|2020-12-22 05:50:30|5694.24|5656.24|5695.82|5657.82|5695.82|5657.82|5694.24|5656.24|10
1608616240000|2020-12-22 05:50:40|5695.68|5657.68|5697.06|5659.06|5697.06|5659.06|5695.68|5657.68|10
1608616250000|2020-12-22 05:50:50|5697.31|5659.31|5698.93|5660.93|5698.93|5660.93|5697.24|5659.24|10
1608616260000|2020-12-22 05:51:00|5698.49|5660.49|5699.74|5661.74|5699.74|5661.74|5698.42|5660.42|10
1608616270000|2020-12-22 05:51:10|5699.82|5661.82|5700.1|5662.1|5700.42|5662.42|5699.82|5661.82|10
1608616280000|2020-12-22 05:51:20|5700.16|5662.16|5699.68|5661.68|5700.26|5662.26|5699.59|5661.59|10
1608616290000|2020-12-22 05:51:30|5699.76|5661.76|5698.51|5660.51|5699.76|5661.76|5698.51|5660.51|10
1608616300000|2020-12-22 05:51:40|5697.99|5659.99|5694.08|5656.08|5698.05|5660.05|5694.08|5656.08|10
1608616310000|2020-12-22 05:51:50|5693.37|5655.37|5692.75|5654.75|5693.37|5655.37|5692.18|5654.18|10
1608616320000|2020-12-22 05:52:00|5692.64|5654.64|5693.59|5655.59|5694.35|5656.35|5692.64|5654.64|10
1608616330000|2020-12-22 05:52:10|5693.68|5655.68|5695.76|5657.76|5695.76|5657.76|5693.68|5655.68|10
1608616340000|2020-12-22 05:52:20|5695.71|5657.71|5697.14|5659.14|5697.15|5659.15|5695.54|5657.54|10
1608616350000|2020-12-22 05:52:30|5697.02|5659.02|5700.63|5662.63|5700.79|5662.79|5696.97|5658.97|10
1608616360000|2020-12-22 05:52:40|5700.4|5662.4|5702.45|5664.45|5702.45|5664.45|5700.37|5662.37|10
1608616370000|2020-12-22 05:52:50|5702.65|5664.65|5705.31|5667.31|5705.31|5667.31|5702.65|5664.65|10
1608616380000|2020-12-22 05:53:00|5705.46|5667.46|5706.77|5668.77|5706.96|5668.96|5705.22|5667.22|10
1608616390000|2020-12-22 05:53:10|5707.64|5669.64|5709.89|5671.89|5709.89|5671.89|5707.64|5669.64|10
1608616400000|2020-12-22 05:53:20|5709.85|5671.85|5712.63|5674.63|5712.63|5674.63|5709.85|5671.85|10
1608616410000|2020-12-22 05:53:30|5712.99|5674.99|5709.84|5671.84|5713|5675|5709.84|5671.84|10
1608616420000|2020-12-22 05:53:40|5710.23|5672.23|5709.14|5671.14|5710.6|5672.6|5709.14|5671.14|9
1608616430000|2020-12-22 05:53:50|5709.19|5671.19|5709.47|5671.47|5709.47|5671.47|5708.72|5670.72|10
1608616440000|2020-12-22 05:54:00|5709.39|5671.39|5707.84|5669.84|5709.39|5671.39|5707.84|5669.84|10
1608616450000|2020-12-22 05:54:10|5707.19|5669.19|5706.69|5668.69|5707.19|5669.19|5706.02|5668.02|10
1608616460000|2020-12-22 05:54:20|5706.64|5668.64|5705.29|5667.29|5706.64|5668.64|5705.29|5667.29|10
1608616470000|2020-12-22 05:54:30|5704.96|5666.96|5695.79|5657.79|5704.96|5666.96|5695.79|5657.79|10
1608616480000|2020-12-22 05:54:40|5695.89|5657.89|5695.19|5657.19|5695.97|5657.97|5695.19|5657.19|9
1608616490000|2020-12-22 05:54:50|5694.64|5656.64|5694.38|5656.38|5694.76|5656.76|5693.73|5655.73|10
1608616500000|2020-12-22 05:55:00|5694.4|5656.4|5697.76|5659.76|5697.77|5659.77|5694.4|5656.4|10
1608616510000|2020-12-22 05:55:10|5697.21|5659.21|5700.28|5662.28|5700.28|5662.28|5697.21|5659.21|10
1608616520000|2020-12-22 05:55:20|5700.39|5662.39|5702.96|5664.96|5703.66|5665.66|5700.39|5662.39|10
1608616530000|2020-12-22 05:55:30|5703|5665|5701.34|5663.34|5703|5665|5701.34|5663.34|10
1608616540000|2020-12-22 05:55:40|5700.86|5662.86|5701.39|5663.39|5701.39|5663.39|5700.83|5662.83|10
1608616550000|2020-12-22 05:55:50|5701.58|5663.58|5702.34|5664.34|5702.44|5664.44|5701.54|5663.54|10
1608616560000|2020-12-22 05:56:00|5702.53|5664.53|5703.5|5665.5|5703.62|5665.62|5702.28|5664.28|10
1608616570000|2020-12-22 05:56:10|5703.76|5665.76|5704.34|5666.34|5704.34|5666.34|5703.43|5665.43|10
1608616580000|2020-12-22 05:56:20|5704.37|5666.37|5702.87|5664.87|5704.37|5666.37|5702.87|5664.87|10
1608616590000|2020-12-22 05:56:30|5702.68|5664.68|5702.51|5664.51|5702.88|5664.88|5702.42|5664.42|10
1608616600000|2020-12-22 05:56:40|5702.96|5664.96|5705|5667|5705|5667|5702.96|5664.96|10
1608616610000|2020-12-22 05:56:50|5704.8|5666.8|5705.24|5667.24|5705.24|5667.24|5704.72|5666.72|9
1608616620000|2020-12-22 05:57:00|5705.6|5667.6|5707.14|5669.14|5707.28|5669.28|5705.6|5667.6|10
1608616630000|2020-12-22 05:57:10|5707.48|5669.48|5707.98|5669.98|5708.03|5670.03|5707|5669|10
1608616640000|2020-12-22 05:57:20|5708.16|5670.16|5708.23|5670.23|5708.88|5670.88|5707.85|5669.85|10
1608616650000|2020-12-22 05:57:30|5707.96|5669.96|5706.99|5668.99|5708.01|5670.01|5706.87|5668.87|10
1608616660000|2020-12-22 05:57:40|5707.23|5669.23|5706.92|5668.92|5707.47|5669.47|5706.85|5668.85|10
1608616670000|2020-12-22 05:57:50|5706.94|5668.94|5707.43|5669.43|5707.43|5669.43|5706.86|5668.86|10
1608616680000|2020-12-22 05:58:00|5707.24|5669.24|5707.99|5669.99|5708.14|5670.14|5707.24|5669.24|10
1608616690000|2020-12-22 05:58:10|5708.27|5670.27|5709.47|5671.47|5709.47|5671.47|5708.25|5670.25|9
1608616700000|2020-12-22 05:58:20|5709.67|5671.67|5707.84|5669.84|5709.73|5671.73|5707.84|5669.84|9
1608616710000|2020-12-22 05:58:30|5707.81|5669.81|5704.74|5666.74|5707.81|5669.81|5704.74|5666.74|10
1608616720000|2020-12-22 05:58:40|5704.19|5666.19|5702.01|5664.01|5704.19|5666.19|5701.85|5663.85|10
1608616730000|2020-12-22 05:58:50|5702.03|5664.03|5703.13|5665.13|5703.23|5665.23|5702.03|5664.03|9
1608616740000|2020-12-22 05:59:00|5703.31|5665.31|5703.88|5665.88|5703.88|5665.88|5702.82|5664.82|10
1608616750000|2020-12-22 05:59:10|5703.68|5665.68|5704.4|5666.4|5704.4|5666.4|5703.68|5665.68|9
1608616760000|2020-12-22 05:59:20|5704.59|5666.59|5705.91|5667.91|5705.91|5667.91|5704.59|5666.59|9
1608616770000|2020-12-22 05:59:30|5705.88|5667.88|5705.24|5667.24|5706.03|5668.03|5705.24|5667.24|10
1608616780000|2020-12-22 05:59:40|5705.29|5667.29|5704.45|5666.45|5705.38|5667.38|5704.45|5666.45|10
1608616790000|2020-12-22 05:59:50|5704.4|5666.4|5703.82|5665.82|5704.46|5666.46|5703.81|5665.81|10
1608616800000|2020-12-22 06:00:00|5703.79|5665.79|5705.62|5667.62|5705.62|5667.62|5703.43|5665.43|10
1608616810000|2020-12-22 06:00:10|5705.86|5667.86|5708.24|5670.24|5708.31|5670.31|5705.86|5667.86|10
1608616820000|2020-12-22 06:00:20|5708.25|5670.25|5712.7|5674.7|5712.7|5674.7|5708.17|5670.17|10
1608616830000|2020-12-22 06:00:30|5712.86|5674.86|5714.06|5676.06|5714.24|5676.24|5712.86|5674.86|10
1608616840000|2020-12-22 06:00:40|5714.45|5676.45|5718.33|5680.33|5718.33|5680.33|5714.45|5676.45|10
1608616850000|2020-12-22 06:00:50|5718.57|5680.57|5721.02|5683.02|5721.02|5683.02|5718.57|5680.57|10
1608616860000|2020-12-22 06:01:00|5721.5|5683.5|5724.09|5686.09|5724.09|5686.09|5721.5|5683.5|10
1608616870000|2020-12-22 06:01:10|5723.86|5685.86|5725.99|5687.99|5725.99|5687.99|5723.86|5685.86|10
1608616880000|2020-12-22 06:01:20|5726.32|5688.32|5725.55|5687.55|5727.07|5689.07|5725.55|5687.55|10
1608616890000|2020-12-22 06:01:30|5725.5|5687.5|5723|5685|5725.58|5687.58|5723|5685|10
1608616900000|2020-12-22 06:01:40|5722.86|5684.86|5721.8|5683.8|5722.86|5684.86|5721.8|5683.8|9
1608616910000|2020-12-22 06:01:50|5721.51|5683.51|5719.71|5681.71|5721.51|5683.51|5719.71|5681.71|10
1608616920000|2020-12-22 06:02:00|5719.89|5681.89|5721.37|5683.37|5721.37|5683.37|5719.89|5681.89|10
1608616930000|2020-12-22 06:02:10|5721.41|5683.41|5721.08|5683.08|5721.91|5683.91|5721.02|5683.02|9
1608616940000|2020-12-22 06:02:20|5721.09|5683.09|5720.63|5682.63|5721.32|5683.32|5720.63|5682.63|10
1608616950000|2020-12-22 06:02:30|5720.28|5682.28|5716.61|5678.61|5720.28|5682.28|5716.61|5678.61|9
1608616960000|2020-12-22 06:02:40|5716.67|5678.67|5714.18|5676.18|5716.67|5678.67|5714.18|5676.18|10
1608616970000|2020-12-22 06:02:50|5713.99|5675.99|5715.06|5677.06|5715.06|5677.06|5713.97|5675.97|10
1608616980000|2020-12-22 06:03:00|5715.13|5677.13|5716.31|5678.31|5716.31|5678.31|5715.13|5677.13|10
1608616990000|2020-12-22 06:03:10|5716.46|5678.46|5717.23|5679.23|5717.54|5679.54|5716.46|5678.46|10
1608617000000|2020-12-22 06:03:20|5717.51|5679.51|5717.25|5679.25|5718.3|5680.3|5717.25|5679.25|10
1608617010000|2020-12-22 06:03:30|5716.88|5678.88|5716.05|5678.05|5717.43|5679.43|5716.05|5678.05|10
1608617020000|2020-12-22 06:03:40|5715.72|5677.72|5716.76|5678.76|5716.76|5678.76|5715.5|5677.5|10
1608617030000|2020-12-22 06:03:50|5716.87|5678.87|5719.36|5681.36|5719.36|5681.36|5716.87|5678.87|10
1608617040000|2020-12-22 06:04:00|5719.61|5681.61|5720.68|5682.68|5720.96|5682.96|5719.61|5681.61|10
1608617050000|2020-12-22 06:04:10|5720.55|5682.55|5720.19|5682.19|5720.59|5682.59|5720.13|5682.13|10
1608617060000|2020-12-22 06:04:20|5719.83|5681.83|5719.37|5681.37|5719.9|5681.9|5719.35|5681.35|10
1608617070000|2020-12-22 06:04:30|5718.81|5680.81|5717.53|5679.53|5718.81|5680.81|5717.19|5679.19|10
1608617080000|2020-12-22 06:04:40|5717.41|5679.41|5717.32|5679.32|5717.41|5679.41|5716.73|5678.73|10
1608617090000|2020-12-22 06:04:50|5717.28|5679.28|5717.43|5679.43|5717.43|5679.43|5717.05|5679.05|10
1608617100000|2020-12-22 06:05:00|5717.42|5679.42|5718.3|5680.3|5718.38|5680.38|5717.42|5679.42|10
1608617110000|2020-12-22 06:05:10|5718.44|5680.44|5718.4|5680.4|5718.85|5680.85|5718.18|5680.18|10
1608617120000|2020-12-22 06:05:20|5718.27|5680.27|5718.57|5680.57|5718.82|5680.82|5718.11|5680.11|9
1608617130000|2020-12-22 06:05:30|5718.7|5680.7|5718.35|5680.35|5718.7|5680.7|5718.35|5680.35|10
1608617140000|2020-12-22 06:05:40|5718.08|5680.08|5717.06|5679.06|5718.08|5680.08|5717.06|5679.06|10
1608617150000|2020-12-22 06:05:50|5716.09|5678.09|5713.72|5675.72|5716.09|5678.09|5713.5|5675.5|10
1608617160000|2020-12-22 06:06:00|5713.59|5675.59|5712.9|5674.9|5713.59|5675.59|5712.9|5674.9|10
1608617170000|2020-12-22 06:06:10|5712.76|5674.76|5710.25|5672.25|5712.77|5674.77|5710.25|5672.25|10
1608617180000|2020-12-22 06:06:20|5710.11|5672.11|5709.07|5671.07|5710.11|5672.11|5709.01|5671.01|8
1608617190000|2020-12-22 06:06:30|5709.16|5671.16|5709.71|5671.71|5709.74|5671.74|5709.16|5671.16|10
1608617200000|2020-12-22 06:06:40|5709.86|5671.86|5710.23|5672.23|5710.23|5672.23|5709.47|5671.47|10
1608617210000|2020-12-22 06:06:50|5709.83|5671.83|5708.84|5670.84|5709.83|5671.83|5708.84|5670.84|10
1608617220000|2020-12-22 06:07:00|5709.02|5671.02|5707.41|5669.41|5709.02|5671.02|5707.41|5669.41|10
1608617230000|2020-12-22 06:07:10|5707.32|5669.32|5706.83|5668.83|5707.32|5669.32|5706.67|5668.67|10
1608617240000|2020-12-22 06:07:20|5706.93|5668.93|5705.42|5667.42|5707.02|5669.02|5705.42|5667.42|10
1608617250000|2020-12-22 06:07:30|5705.24|5667.24|5703.42|5665.42|5705.24|5667.24|5703.42|5665.42|9
1608617260000|2020-12-22 06:07:40|5703.44|5665.44|5699.25|5661.25|5703.44|5665.44|5699.25|5661.25|10
1608617270000|2020-12-22 06:07:50|5699.22|5661.22|5697.85|5659.85|5699.22|5661.22|5697.85|5659.85|8
1608617280000|2020-12-22 06:08:00|5697.45|5659.45|5697.55|5659.55|5697.55|5659.55|5697.08|5659.08|10
1608617290000|2020-12-22 06:08:10|5696.75|5658.75|5695.51|5657.51|5696.75|5658.75|5695.51|5657.51|10
1608617300000|2020-12-22 06:08:20|5695.81|5657.81|5694.65|5656.65|5696.05|5658.05|5694.43|5656.43|10
1608617310000|2020-12-22 06:08:30|5694.7|5656.7|5694.99|5656.99|5695.11|5657.11|5694.7|5656.7|8
1608617320000|2020-12-22 06:08:40|5694.95|5656.95|5694.14|5656.14|5695.03|5657.03|5694.14|5656.14|10
1608617330000|2020-12-22 06:08:50|5693.83|5655.83|5693.53|5655.53|5693.83|5655.83|5692.88|5654.88|10
1608617340000|2020-12-22 06:09:00|5693.13|5655.13|5689.68|5651.68|5693.13|5655.13|5689.68|5651.68|10
1608617350000|2020-12-22 06:09:10|5689.92|5651.92|5688.43|5650.43|5690.06|5652.06|5688.43|5650.43|10
1608617360000|2020-12-22 06:09:20|5687.62|5649.62|5684.61|5646.61|5687.62|5649.62|5684.61|5646.61|10
1608617370000|2020-12-22 06:09:30|5684.74|5646.74|5682.9|5644.9|5685.22|5647.22|5682.76|5644.76|10
1608617380000|2020-12-22 06:09:40|5683.04|5645.04|5683.43|5645.43|5683.59|5645.59|5682.33|5644.33|10
1608617390000|2020-12-22 06:09:50|5683.07|5645.07|5681.42|5643.42|5683.07|5645.07|5681.42|5643.42|10
1608617400000|2020-12-22 06:10:00|5681.15|5643.15|5679.78|5641.78|5681.15|5643.15|5678.55|5640.55|10
1608617410000|2020-12-22 06:10:10|5680.22|5642.22|5679.27|5641.27|5681.09|5643.09|5679.27|5641.27|10
1608617420000|2020-12-22 06:10:20|5679.07|5641.07|5676.72|5638.72|5679.09|5641.09|5676.72|5638.72|10
1608617430000|2020-12-22 06:10:30|5675.28|5637.28|5670.97|5632.97|5675.28|5637.28|5670.97|5632.97|10
1608617440000|2020-12-22 06:10:40|5670.23|5632.23|5667.96|5629.96|5670.23|5632.23|5667.63|5629.63|10
1608617450000|2020-12-22 06:10:50|5668.14|5630.14|5667.92|5629.92|5669.31|5631.31|5667.92|5629.92|10
1608617460000|2020-12-22 06:11:00|5668.16|5630.16|5671.07|5633.07|5671.07|5633.07|5667.73|5629.73|10
1608617470000|2020-12-22 06:11:10|5671.21|5633.21|5674.18|5636.18|5674.18|5636.18|5671.08|5633.08|10
1608617480000|2020-12-22 06:11:20|5674.77|5636.77|5677.12|5639.12|5677.15|5639.15|5674.77|5636.77|10
1608617490000|2020-12-22 06:11:30|5677.63|5639.63|5674.58|5636.58|5677.63|5639.63|5674.58|5636.58|10
1608617500000|2020-12-22 06:11:40|5674.15|5636.15|5669.91|5631.91|5674.16|5636.16|5669.91|5631.91|10
1608617510000|2020-12-22 06:11:50|5669.61|5631.61|5668.87|5630.87|5669.61|5631.61|5668.39|5630.39|10
1608617520000|2020-12-22 06:12:00|5668.94|5630.94|5666.67|5628.67|5668.94|5630.94|5665.76|5627.76|10
1608617530000|2020-12-22 06:12:10|5666.62|5628.62|5667.67|5629.67|5667.67|5629.67|5666.23|5628.23|10
1608617540000|2020-12-22 06:12:20|5667.28|5629.28|5666.26|5628.26|5667.28|5629.28|5665.8|5627.8|10
1608617550000|2020-12-22 06:12:30|5666.7|5628.7|5669.14|5631.14|5669.14|5631.14|5666.7|5628.7|10
1608617560000|2020-12-22 06:12:40|5670.54|5632.54|5674.31|5636.31|5674.31|5636.31|5670.54|5632.54|10
1608617570000|2020-12-22 06:12:50|5674.43|5636.43|5676.38|5638.38|5676.38|5638.38|5674.43|5636.43|10
1608617580000|2020-12-22 06:13:00|5677.03|5639.03|5681.3|5643.3|5681.3|5643.3|5677.03|5639.03|10
1608617590000|2020-12-22 06:13:10|5682.73|5644.73|5685.54|5647.54|5685.54|5647.54|5682.72|5644.72|10
1608617600000|2020-12-22 06:13:20|5685.72|5647.72|5687.44|5649.44|5687.44|5649.44|5685.7|5647.7|10
1608617610000|2020-12-22 06:13:30|5687.76|5649.76|5688.99|5650.99|5688.99|5650.99|5687.76|5649.76|10
1608617620000|2020-12-22 06:13:40|5688.89|5650.89|5689.86|5651.86|5689.86|5651.86|5688.44|5650.44|10
1608617630000|2020-12-22 06:13:50|5689.81|5651.81|5692.27|5654.27|5692.33|5654.33|5689.81|5651.81|10
1608617640000|2020-12-22 06:14:00|5692.6|5654.6|5690.14|5652.14|5692.7|5654.7|5690.14|5652.14|10
1608617650000|2020-12-22 06:14:10|5689.41|5651.41|5684.42|5646.42|5689.41|5651.41|5684.42|5646.42|10
1608617660000|2020-12-22 06:14:20|5684.48|5646.48|5681.75|5643.75|5684.48|5646.48|5681.75|5643.75|10
1608617670000|2020-12-22 06:14:30|5681.51|5643.51|5680.35|5642.35|5681.51|5643.51|5680.19|5642.19|10
1608617680000|2020-12-22 06:14:40|5680.33|5642.33|5681.26|5643.26|5681.4|5643.4|5680.33|5642.33|10
1608617690000|2020-12-22 06:14:50|5681.02|5643.02|5680.46|5642.46|5681.02|5643.02|5680.12|5642.12|10
1608617700000|2020-12-22 06:15:00|5680.41|5642.41|5684.69|5646.69|5684.69|5646.69|5680.41|5642.41|10
1608617710000|2020-12-22 06:15:10|5685.09|5647.09|5687.9|5649.9|5687.9|5649.9|5685.09|5647.09|10
1608617720000|2020-12-22 06:15:20|5688.06|5650.06|5690.47|5652.47|5690.47|5652.47|5688.06|5650.06|10
1608617730000|2020-12-22 06:15:30|5690.79|5652.79|5691.83|5653.83|5691.85|5653.85|5690.79|5652.79|10
1608617740000|2020-12-22 06:15:40|5690.74|5652.74|5689.47|5651.47|5690.74|5652.74|5689.15|5651.15|10
1608617750000|2020-12-22 06:15:50|5688.9|5650.9|5688.77|5650.77|5689.16|5651.16|5688.6|5650.6|10
1608617760000|2020-12-22 06:16:00|5688.72|5650.72|5688.85|5650.85|5689|5651|5688.55|5650.55|10
1608617770000|2020-12-22 06:16:10|5689.11|5651.11|5692.17|5654.17|5692.17|5654.17|5689.11|5651.11|10
1608617780000|2020-12-22 06:16:20|5692.68|5654.68|5695.72|5657.72|5695.79|5657.79|5692.68|5654.68|10
1608617790000|2020-12-22 06:16:30|5695.57|5657.57|5698.4|5660.4|5698.4|5660.4|5695.57|5657.57|10
1608617800000|2020-12-22 06:16:40|5698.61|5660.61|5699.86|5661.86|5699.97|5661.97|5698.61|5660.61|10
1608617810000|2020-12-22 06:16:50|5700.06|5662.06|5702.9|5664.9|5702.9|5664.9|5699.89|5661.89|10
1608617820000|2020-12-22 06:17:00|5703.37|5665.37|5705.47|5667.47|5705.47|5667.47|5703.37|5665.37|10
1608617830000|2020-12-22 06:17:10|5705.55|5667.55|5707.09|5669.09|5707.09|5669.09|5705.55|5667.55|10
1608617840000|2020-12-22 06:17:20|5707.06|5669.06|5708.99|5670.99|5708.99|5670.99|5707.06|5669.06|10
1608617850000|2020-12-22 06:17:30|5709.14|5671.14|5712.75|5674.75|5712.75|5674.75|5709.14|5671.14|10
1608617860000|2020-12-22 06:17:40|5713.31|5675.31|5713.2|5675.2|5714.54|5676.54|5713.16|5675.16|10
1608617870000|2020-12-22 06:17:50|5713.19|5675.19|5709.48|5671.48|5713.19|5675.19|5709.48|5671.48|10
1608617880000|2020-12-22 06:18:00|5709.83|5671.83|5711.04|5673.04|5711.04|5673.04|5709.18|5671.18|10
1608617890000|2020-12-22 06:18:10|5711.14|5673.14|5713.28|5675.28|5713.28|5675.28|5711.14|5673.14|10
1608617900000|2020-12-22 06:18:20|5713.41|5675.41|5714.17|5676.17|5714.42|5676.42|5713.41|5675.41|10
1608617910000|2020-12-22 06:18:30|5714.13|5676.13|5716.51|5678.51|5716.64|5678.64|5714.07|5676.07|10
1608617920000|2020-12-22 06:18:40|5716.72|5678.72|5715.17|5677.17|5716.72|5678.72|5715.17|5677.17|10
1608617930000|2020-12-22 06:18:50|5714.93|5676.93|5714.32|5676.32|5714.96|5676.96|5714.2|5676.2|10
1608617940000|2020-12-22 06:19:00|5714.78|5676.78|5714.33|5676.33|5714.88|5676.88|5714.2|5676.2|10
1608617950000|2020-12-22 06:19:10|5714.04|5676.04|5711.5|5673.5|5714.29|5676.29|5711.5|5673.5|10
1608617960000|2020-12-22 06:19:20|5711.3|5673.3|5711.2|5673.2|5711.33|5673.33|5710.82|5672.82|10
1608617970000|2020-12-22 06:19:30|5711.1|5673.1|5710.01|5672.01|5711.1|5673.1|5710.01|5672.01|10
1608617980000|2020-12-22 06:19:40|5709.36|5671.36|5708.52|5670.52|5709.36|5671.36|5708.52|5670.52|10
1608617990000|2020-12-22 06:19:50|5708.37|5670.37|5708.85|5670.85|5708.85|5670.85|5707.97|5669.97|10
1608618000000|2020-12-22 06:20:00|5708.79|5670.79|5708.81|5670.81|5709.09|5671.09|5708.68|5670.68|10
1608618010000|2020-12-22 06:20:10|5709.01|5671.01|5709.59|5671.59|5709.68|5671.68|5709.01|5671.01|10
1608618020000|2020-12-22 06:20:20|5709.38|5671.38|5709.81|5671.81|5709.81|5671.81|5709.38|5671.38|6
1608618030000|2020-12-22 06:20:30|5710.05|5672.05|5710.03|5672.03|5710.17|5672.17|5709.98|5671.98|10
1608618040000|2020-12-22 06:20:40|5709.78|5671.78|5709.96|5671.96|5709.96|5671.96|5709.21|5671.21|10
1608618050000|2020-12-22 06:20:50|5710.02|5672.02|5710.27|5672.27|5710.27|5672.27|5709.91|5671.91|10
1608618060000|2020-12-22 06:21:00|5710.15|5672.15|5710.57|5672.57|5710.57|5672.57|5709.86|5671.86|9
1608618070000|2020-12-22 06:21:10|5710.52|5672.52|5711.48|5673.48|5711.48|5673.48|5710.43|5672.43|10
1608618080000|2020-12-22 06:21:20|5711.41|5673.41|5710.3|5672.3|5711.59|5673.59|5710.3|5672.3|10
1608618090000|2020-12-22 06:21:30|5710.11|5672.11|5708.36|5670.36|5710.11|5672.11|5708.36|5670.36|10
1608618100000|2020-12-22 06:21:40|5708.19|5670.19|5708.95|5670.95|5708.95|5670.95|5708.17|5670.17|9
1608618110000|2020-12-22 06:21:50|5709|5671|5708.06|5670.06|5709|5671|5708.06|5670.06|10
1608618120000|2020-12-22 06:22:00|5708.14|5670.14|5708.54|5670.54|5708.67|5670.67|5708.05|5670.05|10
1608618130000|2020-12-22 06:22:10|5708.16|5670.16|5707.85|5669.85|5708.18|5670.18|5707.77|5669.77|9
1608618140000|2020-12-22 06:22:20|5708.01|5670.01|5707.99|5669.99|5709.03|5671.03|5707.98|5669.98|10
1608618150000|2020-12-22 06:22:30|5709.02|5671.02|5710.18|5672.18|5710.18|5672.18|5709.02|5671.02|10
1608618160000|2020-12-22 06:22:40|5710.24|5672.24|5710.54|5672.54|5710.54|5672.54|5709.91|5671.91|10
1608618170000|2020-12-22 06:22:50|5710.49|5672.49|5710.48|5672.48|5710.49|5672.49|5710.15|5672.15|9
1608618180000|2020-12-22 06:23:00|5710.3|5672.3|5709.68|5671.68|5710.3|5672.3|5709.56|5671.56|10
1608618190000|2020-12-22 06:23:10|5709.65|5671.65|5709.12|5671.12|5709.65|5671.65|5709.02|5671.02|10
1608618200000|2020-12-22 06:23:20|5709.11|5671.11|5709.47|5671.47|5709.47|5671.47|5709.02|5671.02|9
1608618210000|2020-12-22 06:23:30|5709.5|5671.5|5709.9|5671.9|5709.9|5671.9|5709.17|5671.17|10
1608618220000|2020-12-22 06:23:40|5709.52|5671.52|5706.12|5668.12|5709.52|5671.52|5706.12|5668.12|10
1608618230000|2020-12-22 06:23:50|5705.78|5667.78|5705.35|5667.35|5705.78|5667.78|5704.53|5666.53|10
1608618240000|2020-12-22 06:24:00|5705.78|5667.78|5711.27|5673.27|5711.27|5673.27|5705.78|5667.78|10
1608618250000|2020-12-22 06:24:10|5711.51|5673.51|5712.77|5674.77|5712.9|5674.9|5711.51|5673.51|10
1608618260000|2020-12-22 06:24:20|5713.8|5675.8|5715.46|5677.46|5715.46|5677.46|5713.8|5675.8|10
1608618270000|2020-12-22 06:24:30|5715.52|5677.52|5716.28|5678.28|5716.63|5678.63|5715.3|5677.3|10
1608618280000|2020-12-22 06:24:40|5715.83|5677.83|5715.27|5677.27|5715.86|5677.86|5715.02|5677.02|10
1608618290000|2020-12-22 06:24:50|5715.25|5677.25|5714.18|5676.18|5715.27|5677.27|5714.18|5676.18|8
1608618300000|2020-12-22 06:25:00|5714.1|5676.1|5714.12|5676.12|5714.12|5676.12|5713.61|5675.61|9
1608618310000|2020-12-22 06:25:10|5714.42|5676.42|5717.46|5679.46|5717.46|5679.46|5714.09|5676.09|10
1608618320000|2020-12-22 06:25:20|5717.85|5679.85|5718.49|5680.49|5718.65|5680.65|5717.85|5679.85|9
1608618330000|2020-12-22 06:25:30|5718.43|5680.43|5719.85|5681.85|5719.85|5681.85|5718.41|5680.41|10
1608618340000|2020-12-22 06:25:40|5719.94|5681.94|5720.67|5682.67|5720.73|5682.73|5719.94|5681.94|10
1608618350000|2020-12-22 06:25:50|5720.6|5682.6|5721.27|5683.27|5721.27|5683.27|5720.36|5682.36|10
1608618360000|2020-12-22 06:26:00|5721.25|5683.25|5723.28|5685.28|5723.28|5685.28|5721.25|5683.25|9
1608618370000|2020-12-22 06:26:10|5723.4|5685.4|5724.74|5686.74|5724.98|5686.98|5723.4|5685.4|10
1608618380000|2020-12-22 06:26:20|5724.97|5686.97|5725.74|5687.74|5725.74|5687.74|5724.88|5686.88|9
1608618390000|2020-12-22 06:26:30|5725.79|5687.79|5726.68|5688.68|5726.75|5688.75|5725.79|5687.79|10
1608618400000|2020-12-22 06:26:40|5726.58|5688.58|5727.42|5689.42|5727.42|5689.42|5726.58|5688.58|10
1608618410000|2020-12-22 06:26:50|5727.51|5689.51|5727.46|5689.46|5728.19|5690.19|5727.46|5689.46|10
1608618420000|2020-12-22 06:27:00|5727.2|5689.2|5725.44|5687.44|5727.2|5689.2|5725.44|5687.44|10
1608618430000|2020-12-22 06:27:10|5725.49|5687.49|5726.03|5688.03|5726.14|5688.14|5725.49|5687.49|10
1608618440000|2020-12-22 06:27:20|5726.48|5688.48|5725.87|5687.87|5726.48|5688.48|5725.87|5687.87|10
1608618450000|2020-12-22 06:27:30|5725.95|5687.95|5726.85|5688.85|5726.88|5688.88|5725.95|5687.95|10
1608618460000|2020-12-22 06:27:40|5726.88|5688.88|5728.28|5690.28|5728.35|5690.35|5726.88|5688.88|10
1608618470000|2020-12-22 06:27:50|5728.81|5690.81|5730.67|5692.67|5730.67|5692.67|5728.81|5690.81|9
1608618480000|2020-12-22 06:28:00|5731.03|5693.03|5731.86|5693.86|5731.86|5693.86|5730.84|5692.84|10
1608618490000|2020-12-22 06:28:10|5732.18|5694.18|5732.04|5694.04|5732.76|5694.76|5732.04|5694.04|10
1608618500000|2020-12-22 06:28:20|5731.81|5693.81|5730.32|5692.32|5731.81|5693.81|5730.32|5692.32|9
1608618510000|2020-12-22 06:28:30|5730.28|5692.28|5729.28|5691.28|5730.28|5692.28|5728.5|5690.5|10
1608618520000|2020-12-22 06:28:40|5729.22|5691.22|5731.21|5693.21|5731.21|5693.21|5729.22|5691.22|10
1608618530000|2020-12-22 06:28:50|5731.01|5693.01|5730.45|5692.45|5731.01|5693.01|5730.41|5692.41|10
1608618540000|2020-12-22 06:29:00|5730.58|5692.58|5730.59|5692.59|5730.69|5692.69|5730.26|5692.26|10
1608618550000|2020-12-22 06:29:10|5730.58|5692.58|5731.44|5693.44|5731.75|5693.75|5730.58|5692.58|8
1608618560000|2020-12-22 06:29:20|5731.53|5693.53|5730.77|5692.77|5731.91|5693.91|5730.67|5692.67|9
1608618570000|2020-12-22 06:29:30|5730.76|5692.76|5728.06|5690.06|5730.76|5692.76|5728.06|5690.06|10
1608618580000|2020-12-22 06:29:40|5727.63|5689.63|5726.35|5688.35|5727.63|5689.63|5726.35|5688.35|10
1608618590000|2020-12-22 06:29:50|5726.41|5688.41|5724.97|5686.97|5726.41|5688.41|5724.83|5686.83|10
1608618600000|2020-12-22 06:30:00|5724.57|5686.57|5725.97|5687.97|5725.97|5687.97|5724.39|5686.39|10
1608618610000|2020-12-22 06:30:10|5726.13|5688.13|5726.06|5688.06|5726.13|5688.13|5725.79|5687.79|9
1608618620000|2020-12-22 06:30:20|5725.92|5687.92|5724.74|5686.74|5725.92|5687.92|5724.74|5686.74|10
1608618630000|2020-12-22 06:30:30|5724.61|5686.61|5724.34|5686.34|5724.81|5686.81|5724.34|5686.34|9
1608618640000|2020-12-22 06:30:40|5724.29|5686.29|5724.42|5686.42|5724.52|5686.52|5724.15|5686.15|10
1608618650000|2020-12-22 06:30:50|5724.49|5686.49|5724.45|5686.45|5724.82|5686.82|5724.31|5686.31|10
1608618660000|2020-12-22 06:31:00|5724.25|5686.25|5725.19|5687.19|5725.19|5687.19|5724.24|5686.24|10
1608618670000|2020-12-22 06:31:10|5725.67|5687.67|5726.88|5688.88|5726.88|5688.88|5725.67|5687.67|10
1608618680000|2020-12-22 06:31:20|5726.63|5688.63|5727.26|5689.26|5727.39|5689.39|5726.63|5688.63|10
1608618690000|2020-12-22 06:31:30|5727.64|5689.64|5728.89|5690.89|5728.89|5690.89|5727.64|5689.64|10
1608618700000|2020-12-22 06:31:40|5729.16|5691.16|5728.92|5690.92|5729.27|5691.27|5728.92|5690.92|10
1608618710000|2020-12-22 06:31:50|5729.08|5691.08|5728.36|5690.36|5729.19|5691.19|5728.36|5690.36|9
1608618720000|2020-12-22 06:32:00|5728.24|5690.24|5726.65|5688.65|5728.24|5690.24|5726.65|5688.65|10
1608618730000|2020-12-22 06:32:10|5726.58|5688.58|5725.06|5687.06|5726.58|5688.58|5725.06|5687.06|9
1608618740000|2020-12-22 06:32:20|5725.05|5687.05|5725.45|5687.45|5725.52|5687.52|5724.1|5686.1|10
1608618750000|2020-12-22 06:32:30|5725.42|5687.42|5725.8|5687.8|5725.81|5687.81|5725.14|5687.14|10
1608618760000|2020-12-22 06:32:40|5725.56|5687.56|5726.82|5688.82|5726.82|5688.82|5725.52|5687.52|10
1608618770000|2020-12-22 06:32:50|5726.99|5688.99|5727.16|5689.16|5727.4|5689.4|5726.99|5688.99|10
1608618780000|2020-12-22 06:33:00|5727.17|5689.17|5727|5689|5727.24|5689.24|5726.66|5688.66|10
1608618790000|2020-12-22 06:33:10|5727.01|5689.01|5726.97|5688.97|5727.07|5689.07|5726.9|5688.9|10
1608618800000|2020-12-22 06:33:20|5726.3|5688.3|5726.17|5688.17|5726.39|5688.39|5726|5688|10
1608618810000|2020-12-22 06:33:30|5726.3|5688.3|5727.05|5689.05|5727.11|5689.11|5726.3|5688.3|10
1608618820000|2020-12-22 06:33:40|5726.9|5688.9|5726.76|5688.76|5726.9|5688.9|5726.52|5688.52|10
1608618830000|2020-12-22 06:33:50|5726.9|5688.9|5725.78|5687.78|5726.9|5688.9|5725.78|5687.78|10
1608618840000|2020-12-22 06:34:00|5725.69|5687.69|5726.14|5688.14|5726.14|5688.14|5725.21|5687.21|9
1608618850000|2020-12-22 06:34:10|5726.73|5688.73|5727.07|5689.07|5727.33|5689.33|5726.73|5688.73|9
1608618860000|2020-12-22 06:34:20|5726.67|5688.67|5724.64|5686.64|5726.67|5688.67|5724.64|5686.64|10
1608618870000|2020-12-22 06:34:30|5724.12|5686.12|5723.05|5685.05|5724.12|5686.12|5722.91|5684.91|9
1608618880000|2020-12-22 06:34:40|5722.92|5684.92|5722.78|5684.78|5722.94|5684.94|5722.65|5684.65|10
1608618890000|2020-12-22 06:34:50|5722.57|5684.57|5720.87|5682.87|5722.57|5684.57|5720.86|5682.86|10
1608618900000|2020-12-22 06:35:00|5720.71|5682.71|5720.38|5682.38|5720.71|5682.71|5720.38|5682.38|8
1608618910000|2020-12-22 06:35:10|5719.96|5681.96|5718.53|5680.53|5719.96|5681.96|5718.53|5680.53|10
1608618920000|2020-12-22 06:35:20|5718.34|5680.34|5718.2|5680.2|5718.55|5680.55|5717.81|5679.81|10
1608618930000|2020-12-22 06:35:30|5718.6|5680.6|5718.97|5680.97|5719.12|5681.12|5718.27|5680.27|9
1608618940000|2020-12-22 06:35:40|5718.96|5680.96|5720.26|5682.26|5720.29|5682.29|5718.96|5680.96|10
1608618950000|2020-12-22 06:35:50|5720.09|5682.09|5719.55|5681.55|5720.22|5682.22|5719.55|5681.55|9
1608618960000|2020-12-22 06:36:00|5719.45|5681.45|5719.21|5681.21|5719.55|5681.55|5719.21|5681.21|9
1608618970000|2020-12-22 06:36:10|5719.23|5681.23|5718.98|5680.98|5719.57|5681.57|5718.98|5680.98|10
1608618980000|2020-12-22 06:36:20|5719.17|5681.17|5717.01|5679.01|5719.17|5681.17|5717.01|5679.01|10
1608618990000|2020-12-22 06:36:30|5716.87|5678.87|5716.27|5678.27|5716.87|5678.87|5715.89|5677.89|10
1608619000000|2020-12-22 06:36:40|5716.26|5678.26|5715.16|5677.16|5716.42|5678.42|5715.16|5677.16|10
1608619010000|2020-12-22 06:36:50|5714.66|5676.66|5713.78|5675.78|5714.71|5676.71|5713.78|5675.78|10
1608619020000|2020-12-22 06:37:00|5713.61|5675.61|5714.41|5676.41|5714.41|5676.41|5713.15|5675.15|9
1608619030000|2020-12-22 06:37:10|5714.99|5676.99|5716.89|5678.89|5716.89|5678.89|5714.99|5676.99|8
1608619040000|2020-12-22 06:37:20|5717.14|5679.14|5718.1|5680.1|5718.3|5680.3|5717.14|5679.14|9
1608619050000|2020-12-22 06:37:30|5717.88|5679.88|5716.91|5678.91|5717.9|5679.9|5716.91|5678.91|10
1608619060000|2020-12-22 06:37:40|5717.03|5679.03|5716.16|5678.16|5717.12|5679.12|5716.1|5678.1|10
1608619070000|2020-12-22 06:37:50|5715.87|5677.87|5714.61|5676.61|5715.87|5677.87|5714.59|5676.59|10
1608619080000|2020-12-22 06:38:00|5714.66|5676.66|5715.72|5677.72|5715.72|5677.72|5714.6|5676.6|9
1608619090000|2020-12-22 06:38:10|5715.78|5677.78|5715.79|5677.79|5716.06|5678.06|5715.72|5677.72|9
1608619100000|2020-12-22 06:38:20|5715.82|5677.82|5715.86|5677.86|5716.15|5678.15|5715.72|5677.72|9
1608619110000|2020-12-22 06:38:30|5715.77|5677.77|5714.8|5676.8|5715.86|5677.86|5714.8|5676.8|10
1608619120000|2020-12-22 06:38:40|5714.74|5676.74|5714|5676|5714.77|5676.77|5713.89|5675.89|10
1608619130000|2020-12-22 06:38:50|5713.98|5675.98|5712.76|5674.76|5713.98|5675.98|5712.76|5674.76|10
1608619140000|2020-12-22 06:39:00|5712.54|5674.54|5711.23|5673.23|5712.54|5674.54|5711.23|5673.23|10
1608619150000|2020-12-22 06:39:10|5711.13|5673.13|5710.77|5672.77|5711.19|5673.19|5710.74|5672.74|9
1608619160000|2020-12-22 06:39:20|5710.07|5672.07|5709.94|5671.94|5710.61|5672.61|5709.94|5671.94|9
1608619170000|2020-12-22 06:39:30|5709.83|5671.83|5706.98|5668.98|5709.85|5671.85|5706.98|5668.98|9
1608619180000|2020-12-22 06:39:40|5706.63|5668.63|5705.55|5667.55|5706.63|5668.63|5705.55|5667.55|10
1608619190000|2020-12-22 06:39:50|5705.5|5667.5|5703.84|5665.84|5705.72|5667.72|5703.84|5665.84|10
1608619200000|2020-12-22 06:40:00|5703.45|5665.45|5701.93|5663.93|5703.48|5665.48|5701.93|5663.93|9
1608619210000|2020-12-22 06:40:10|5701.4|5663.4|5701.49|5663.49|5701.49|5663.49|5700.9|5662.9|10
1608619220000|2020-12-22 06:40:20|5701.38|5663.38|5702.47|5664.47|5702.55|5664.55|5701.38|5663.38|10
1608619230000|2020-12-22 06:40:30|5701.97|5663.97|5699.93|5661.93|5701.97|5663.97|5699.93|5661.93|10
1608619240000|2020-12-22 06:40:40|5699.66|5661.66|5695.7|5657.7|5699.73|5661.73|5695.7|5657.7|10
1608619250000|2020-12-22 06:40:50|5695.67|5657.67|5695.6|5657.6|5696.34|5658.34|5695.39|5657.39|10
1608619260000|2020-12-22 06:41:00|5695.78|5657.78|5696.45|5658.45|5696.45|5658.45|5695.59|5657.59|10
1608619270000|2020-12-22 06:41:10|5696.52|5658.52|5693.04|5655.04|5696.54|5658.54|5693.04|5655.04|10
1608619280000|2020-12-22 06:41:20|5692.54|5654.54|5690.1|5652.1|5692.54|5654.54|5689.77|5651.77|10
1608619290000|2020-12-22 06:41:30|5689.7|5651.7|5688.52|5650.52|5689.7|5651.7|5688.07|5650.07|10
1608619300000|2020-12-22 06:41:40|5688.57|5650.57|5690.59|5652.59|5690.59|5652.59|5688.57|5650.57|10
1608619310000|2020-12-22 06:41:50|5690.64|5652.64|5692|5654|5692.02|5654.02|5690.64|5652.64|10
1608619320000|2020-12-22 06:42:00|5692.06|5654.06|5693.17|5655.17|5693.17|5655.17|5691.98|5653.98|10
1608619330000|2020-12-22 06:42:10|5694.39|5656.39|5696.86|5658.86|5696.86|5658.86|5694.29|5656.29|10
1608619340000|2020-12-22 06:42:20|5696.92|5658.92|5698.28|5660.28|5698.28|5660.28|5696.92|5658.92|10
1608619350000|2020-12-22 06:42:30|5698.56|5660.56|5701.91|5663.91|5701.91|5663.91|5698.08|5660.08|10
1608619360000|2020-12-22 06:42:40|5702.43|5664.43|5704.46|5666.46|5704.46|5666.46|5702.43|5664.43|10
1608619370000|2020-12-22 06:42:50|5704.64|5666.64|5705.66|5667.66|5705.99|5667.99|5704.62|5666.62|10
1608619380000|2020-12-22 06:43:00|5705.92|5667.92|5705.3|5667.3|5706.17|5668.17|5705.3|5667.3|9
1608619390000|2020-12-22 06:43:10|5705.4|5667.4|5703.2|5665.2|5705.4|5667.4|5703.2|5665.2|9
1608619400000|2020-12-22 06:43:20|5702.57|5664.57|5700.76|5662.76|5702.57|5664.57|5700.66|5662.66|9
1608619410000|2020-12-22 06:43:30|5700.81|5662.81|5701.07|5663.07|5701.07|5663.07|5700.71|5662.71|10
1608619420000|2020-12-22 06:43:40|5701.25|5663.25|5702.95|5664.95|5702.96|5664.96|5701.25|5663.25|10
1608619430000|2020-12-22 06:43:50|5703.01|5665.01|5706.25|5668.25|5706.25|5668.25|5703.01|5665.01|9
1608619440000|2020-12-22 06:44:00|5706.33|5668.33|5707.36|5669.36|5707.36|5669.36|5706.33|5668.33|10
1608619450000|2020-12-22 06:44:10|5707.82|5669.82|5709.56|5671.56|5709.56|5671.56|5707.82|5669.82|10
1608619460000|2020-12-22 06:44:20|5709.71|5671.71|5710.23|5672.23|5710.23|5672.23|5709.23|5671.23|10
1608619470000|2020-12-22 06:44:30|5710.25|5672.25|5710.8|5672.8|5710.86|5672.86|5710.25|5672.25|10
1608619480000|2020-12-22 06:44:40|5710.72|5672.72|5710.42|5672.42|5710.72|5672.72|5710.16|5672.16|9
1608619490000|2020-12-22 06:44:50|5710.3|5672.3|5711.14|5673.14|5711.14|5673.14|5710.28|5672.28|10
1608619500000|2020-12-22 06:45:00|5711.41|5673.41|5711.49|5673.49|5711.56|5673.56|5711.35|5673.35|10
1608619510000|2020-12-22 06:45:10|5711.53|5673.53|5709.17|5671.17|5711.53|5673.53|5709.17|5671.17|10
1608619520000|2020-12-22 06:45:20|5708.91|5670.91|5706.61|5668.61|5708.91|5670.91|5706.06|5668.06|10
1608619530000|2020-12-22 06:45:30|5706.55|5668.55|5706.74|5668.74|5706.74|5668.74|5706.18|5668.18|9
1608619540000|2020-12-22 06:45:40|5706.54|5668.54|5704.75|5666.75|5706.54|5668.54|5704.75|5666.75|10
1608619550000|2020-12-22 06:45:50|5704.23|5666.23|5704.56|5666.56|5704.82|5666.82|5704.23|5666.23|10
1608619560000|2020-12-22 06:46:00|5704.38|5666.38|5704.57|5666.57|5704.86|5666.86|5703.88|5665.88|10
1608619570000|2020-12-22 06:46:10|5704.67|5666.67|5705.1|5667.1|5705.1|5667.1|5704.28|5666.28|10
1608619580000|2020-12-22 06:46:20|5705.49|5667.49|5706.38|5668.38|5706.38|5668.38|5705.41|5667.41|9
1608619590000|2020-12-22 06:46:30|5706.62|5668.62|5709.45|5671.45|5709.45|5671.45|5706.62|5668.62|10
1608619600000|2020-12-22 06:46:40|5709.75|5671.75|5713.7|5675.7|5713.7|5675.7|5709.75|5671.75|10
1608619610000|2020-12-22 06:46:50|5714.07|5676.07|5716.17|5678.17|5716.71|5678.71|5714.07|5676.07|10
1608619620000|2020-12-22 06:47:00|5716.29|5678.29|5717.95|5679.95|5717.95|5679.95|5716.23|5678.23|9
1608619630000|2020-12-22 06:47:10|5718.17|5680.17|5719.42|5681.42|5719.42|5681.42|5718.17|5680.17|10
1608619640000|2020-12-22 06:47:20|5719.4|5681.4|5720.22|5682.22|5720.22|5682.22|5719.4|5681.4|10
1608619650000|2020-12-22 06:47:30|5720.15|5682.15|5718.66|5680.66|5720.28|5682.28|5718.66|5680.66|10
1608619660000|2020-12-22 06:47:40|5718.93|5680.93|5717.66|5679.66|5718.93|5680.93|5717.54|5679.54|9
1608619670000|2020-12-22 06:47:50|5717.52|5679.52|5718.22|5680.22|5718.33|5680.33|5717.52|5679.52|10
1608619680000|2020-12-22 06:48:00|5718.67|5680.67|5719.81|5681.81|5719.81|5681.81|5718.67|5680.67|9
1608619690000|2020-12-22 06:48:10|5720.13|5682.13|5722.72|5684.72|5722.72|5684.72|5720.13|5682.13|10
1608619700000|2020-12-22 06:48:20|5723.17|5685.17|5723.16|5685.16|5723.73|5685.73|5723.16|5685.16|10
1608619710000|2020-12-22 06:48:30|5722.96|5684.96|5722.04|5684.04|5722.96|5684.96|5722.04|5684.04|9
1608619720000|2020-12-22 06:48:40|5721.98|5683.98|5723.47|5685.47|5723.47|5685.47|5721.98|5683.98|9
1608619730000|2020-12-22 06:48:50|5723.43|5685.43|5723.29|5685.29|5723.43|5685.43|5722.93|5684.93|10
1608619740000|2020-12-22 06:49:00|5723.28|5685.28|5723.3|5685.3|5723.39|5685.39|5723.09|5685.09|9
1608619750000|2020-12-22 06:49:10|5723.45|5685.45|5723.8|5685.8|5723.84|5685.84|5723.45|5685.45|10
1608619760000|2020-12-22 06:49:20|5723.62|5685.62|5722.97|5684.97|5723.76|5685.76|5722.97|5684.97|9
1608619770000|2020-12-22 06:49:30|5722.86|5684.86|5723.44|5685.44|5723.44|5685.44|5722.78|5684.78|10
1608619780000|2020-12-22 06:49:40|5723.47|5685.47|5724.16|5686.16|5724.48|5686.48|5723.47|5685.47|10
1608619790000|2020-12-22 06:49:50|5724.22|5686.22|5725.08|5687.08|5725.08|5687.08|5724.22|5686.22|10
1608619800000|2020-12-22 06:50:00|5725|5687|5726.84|5688.84|5726.84|5688.84|5725|5687|10
1608619810000|2020-12-22 06:50:10|5726.82|5688.82|5727.94|5689.94|5727.99|5689.99|5726.82|5688.82|10
1608619820000|2020-12-22 06:50:20|5727.74|5689.74|5728.27|5690.27|5728.27|5690.27|5727.74|5689.74|9
1608619830000|2020-12-22 06:50:30|5728.16|5690.16|5727.6|5689.6|5728.35|5690.35|5727.58|5689.58|10
1608619840000|2020-12-22 06:50:40|5727.57|5689.57|5728.16|5690.16|5728.16|5690.16|5727.45|5689.45|10
1608619850000|2020-12-22 06:50:50|5728.13|5690.13|5728.72|5690.72|5728.72|5690.72|5728.13|5690.13|10
1608619860000|2020-12-22 06:51:00|5728.43|5690.43|5729.15|5691.15|5729.15|5691.15|5728.37|5690.37|10
1608619870000|2020-12-22 06:51:10|5729.06|5691.06|5728.36|5690.36|5729.06|5691.06|5728.06|5690.06|10
1608619880000|2020-12-22 06:51:20|5728.41|5690.41|5727.93|5689.93|5728.41|5690.41|5727.34|5689.34|10
1608619890000|2020-12-22 06:51:30|5728.06|5690.06|5730.25|5692.25|5730.25|5692.25|5728.06|5690.06|10
1608619900000|2020-12-22 06:51:40|5730.47|5692.47|5732.15|5694.15|5732.15|5694.15|5730.47|5692.47|10
1608619910000|2020-12-22 06:51:50|5732.36|5694.36|5734.72|5696.72|5734.72|5696.72|5732.33|5694.33|10
1608619920000|2020-12-22 06:52:00|5734.67|5696.67|5735.35|5697.35|5735.75|5697.75|5734.63|5696.63|9
1608619930000|2020-12-22 06:52:10|5735.83|5697.83|5739.12|5701.12|5739.12|5701.12|5735.83|5697.83|10
1608619940000|2020-12-22 06:52:20|5739.07|5701.07|5741.37|5703.37|5741.37|5703.37|5739.07|5701.07|10
1608619950000|2020-12-22 06:52:30|5741.3|5703.3|5741.42|5703.42|5741.42|5703.42|5741|5703|9
1608619960000|2020-12-22 06:52:40|5741.49|5703.49|5740.29|5702.29|5741.49|5703.49|5740.29|5702.29|10
1608619970000|2020-12-22 06:52:50|5739.84|5701.84|5738.84|5700.84|5739.89|5701.89|5738.68|5700.68|10
1608619980000|2020-12-22 06:53:00|5738.62|5700.62|5737.86|5699.86|5738.78|5700.78|5737.65|5699.65|10
1608619990000|2020-12-22 06:53:10|5737.61|5699.61|5739.23|5701.23|5739.23|5701.23|5737.57|5699.57|10
1608620000000|2020-12-22 06:53:20|5739.22|5701.22|5740.04|5702.04|5740.38|5702.38|5739.11|5701.11|10
1608620010000|2020-12-22 06:53:30|5740.22|5702.22|5740.85|5702.85|5740.85|5702.85|5740.07|5702.07|10
1608620020000|2020-12-22 06:53:40|5740.86|5702.86|5743.16|5705.16|5743.16|5705.16|5740.86|5702.86|10
1608620030000|2020-12-22 06:53:50|5743.44|5705.44|5744.18|5706.18|5744.4|5706.4|5743.44|5705.44|10
1608620040000|2020-12-22 06:54:00|5744.07|5706.07|5745.01|5707.01|5745.2|5707.2|5744.07|5706.07|10
1608620050000|2020-12-22 06:54:10|5744.55|5706.55|5744.14|5706.14|5744.55|5706.55|5743.94|5705.94|10
1608620060000|2020-12-22 06:54:20|5743.95|5705.95|5742.15|5704.15|5743.95|5705.95|5742.15|5704.15|10
1608620070000|2020-12-22 06:54:30|5741.56|5703.56|5739.63|5701.63|5741.56|5703.56|5739.63|5701.63|10
1608620080000|2020-12-22 06:54:40|5739.57|5701.57|5736.64|5698.64|5739.57|5701.57|5736.64|5698.64|10
1608620090000|2020-12-22 06:54:50|5736.39|5698.39|5737.04|5699.04|5737.04|5699.04|5735.66|5697.66|10
1608620100000|2020-12-22 06:55:00|5737.41|5699.41|5738.09|5700.09|5738.09|5700.09|5737.01|5699.01|10
1608620110000|2020-12-22 06:55:10|5738.29|5700.29|5737.77|5699.77|5738.67|5700.67|5737.76|5699.76|10
1608620120000|2020-12-22 06:55:20|5737.95|5699.95|5736.83|5698.83|5737.95|5699.95|5736.83|5698.83|10
1608620130000|2020-12-22 06:55:30|5736.23|5698.23|5732.23|5694.23|5736.23|5698.23|5732.23|5694.23|10
1608620140000|2020-12-22 06:55:40|5732.09|5694.09|5726.6|5688.6|5732.09|5694.09|5726.6|5688.6|10
1608620150000|2020-12-22 06:55:50|5725.61|5687.61|5724.86|5686.86|5725.61|5687.61|5724.86|5686.86|10
1608620160000|2020-12-22 06:56:00|5723.78|5685.78|5723.29|5685.29|5724.37|5686.37|5723.29|5685.29|10
1608620170000|2020-12-22 06:56:10|5723.02|5685.02|5722.18|5684.18|5723.36|5685.36|5722.18|5684.18|10
1608620180000|2020-12-22 06:56:20|5721.95|5683.95|5720.72|5682.72|5722.04|5684.04|5720.72|5682.72|9
1608620190000|2020-12-22 06:56:30|5720.67|5682.67|5720.79|5682.79|5721.06|5683.06|5720.52|5682.52|10
1608620200000|2020-12-22 06:56:40|5720.92|5682.92|5719.56|5681.56|5721.06|5683.06|5719.45|5681.45|10
1608620210000|2020-12-22 06:56:50|5719.43|5681.43|5717.68|5679.68|5719.49|5681.49|5717.63|5679.63|10
1608620220000|2020-12-22 06:57:00|5717.36|5679.36|5717.92|5679.92|5717.92|5679.92|5717.01|5679.01|10
1608620230000|2020-12-22 06:57:10|5718.31|5680.31|5720.76|5682.76|5720.76|5682.76|5718.31|5680.31|10
1608620240000|2020-12-22 06:57:20|5720.66|5682.66|5721.33|5683.33|5721.51|5683.51|5720.66|5682.66|10
1608620250000|2020-12-22 06:57:30|5721.82|5683.82|5720.72|5682.72|5722.44|5684.44|5720.72|5682.72|10
1608620260000|2020-12-22 06:57:40|5720.15|5682.15|5718.22|5680.22|5720.15|5682.15|5717.31|5679.31|10
1608620270000|2020-12-22 06:57:50|5717.83|5679.83|5718.49|5680.49|5718.61|5680.61|5717.83|5679.83|10
1608620280000|2020-12-22 06:58:00|5718.47|5680.47|5720.19|5682.19|5720.19|5682.19|5718.47|5680.47|9
1608620290000|2020-12-22 06:58:10|5720.13|5682.13|5719.5|5681.5|5720.17|5682.17|5719.5|5681.5|10
1608620300000|2020-12-22 06:58:20|5719.52|5681.52|5718.14|5680.14|5719.53|5681.53|5718.02|5680.02|10
1608620310000|2020-12-22 06:58:30|5717.38|5679.38|5716.52|5678.52|5717.38|5679.38|5716.48|5678.48|10
1608620320000|2020-12-22 06:58:40|5716.44|5678.44|5714.31|5676.31|5716.44|5678.44|5714.31|5676.31|10
1608620330000|2020-12-22 06:58:50|5714.36|5676.36|5711.84|5673.84|5714.36|5676.36|5711.84|5673.84|10
1608620340000|2020-12-22 06:59:00|5711.57|5673.57|5711.49|5673.49|5711.85|5673.85|5711.49|5673.49|9
1608620350000|2020-12-22 06:59:10|5711.44|5673.44|5710.81|5672.81|5711.44|5673.44|5710.81|5672.81|9
1608620360000|2020-12-22 06:59:20|5710.74|5672.74|5711.2|5673.2|5711.41|5673.41|5710.74|5672.74|10
1608620370000|2020-12-22 06:59:30|5711.16|5673.16|5709.99|5671.99|5711.16|5673.16|5709.99|5671.99|10
1608620380000|2020-12-22 06:59:40|5709.78|5671.78|5708.5|5670.5|5710.05|5672.05|5708.5|5670.5|10
1608620390000|2020-12-22 06:59:50|5708.24|5670.24|5706.77|5668.77|5708.24|5670.24|5706.77|5668.77|10
1608620400000|2020-12-22 07:00:00|5706.75|5668.75|5707.25|5669.25|5707.25|5669.25|5706.35|5668.35|10
1608620410000|2020-12-22 07:00:10|5707.69|5669.69|5709.63|5671.63|5709.88|5671.88|5707.69|5669.69|10
1608620420000|2020-12-22 07:00:20|5709.65|5671.65|5708.53|5670.53|5709.8|5671.8|5708.53|5670.53|10
1608620430000|2020-12-22 07:00:30|5707.63|5669.63|5705.79|5667.79|5707.63|5669.63|5705.68|5667.68|10
1608620440000|2020-12-22 07:00:40|5705.85|5667.85|5704.87|5666.87|5705.85|5667.85|5704.1|5666.1|10
1608620450000|2020-12-22 07:00:50|5704.9|5666.9|5704.67|5666.67|5705.1|5667.1|5704.66|5666.66|10
1608620460000|2020-12-22 07:01:00|5704.65|5666.65|5705.86|5667.86|5705.86|5667.86|5704.52|5666.52|10
1608620470000|2020-12-22 07:01:10|5705.85|5667.85|5706.69|5668.69|5706.69|5668.69|5705.85|5667.85|10
1608620480000|2020-12-22 07:01:20|5706.85|5668.85|5706.51|5668.51|5706.85|5668.85|5706.22|5668.22|10
1608620490000|2020-12-22 07:01:30|5706.35|5668.35|5705.33|5667.33|5706.35|5668.35|5705.33|5667.33|10
1608620500000|2020-12-22 07:01:40|5705.09|5667.09|5703.66|5665.66|5705.16|5667.16|5703.64|5665.64|10
1608620510000|2020-12-22 07:01:50|5703.48|5665.48|5701.26|5663.26|5703.48|5665.48|5701.26|5663.26|10
1608620520000|2020-12-22 07:02:00|5701.39|5663.39|5699.87|5661.87|5701.39|5663.39|5699.87|5661.87|10
1608620530000|2020-12-22 07:02:10|5699.64|5661.64|5699.44|5661.44|5699.64|5661.64|5699.22|5661.22|10
1608620540000|2020-12-22 07:02:20|5699.42|5661.42|5699.51|5661.51|5699.51|5661.51|5699.04|5661.04|8
1608620550000|2020-12-22 07:02:30|5699.22|5661.22|5699.19|5661.19|5699.67|5661.67|5699.16|5661.16|10
1608620560000|2020-12-22 07:02:40|5699.16|5661.16|5696.73|5658.73|5699.16|5661.16|5696.73|5658.73|9
1608620570000|2020-12-22 07:02:50|5696.49|5658.49|5693.07|5655.07|5696.49|5658.49|5693.07|5655.07|10
1608620580000|2020-12-22 07:03:00|5692.48|5654.48|5692.19|5654.19|5692.48|5654.48|5691.48|5653.48|10
1608620590000|2020-12-22 07:03:10|5691.87|5653.87|5691.98|5653.98|5692.18|5654.18|5691.87|5653.87|10
1608620600000|2020-12-22 07:03:20|5691.84|5653.84|5690.75|5652.75|5691.84|5653.84|5690.75|5652.75|9
1608620610000|2020-12-22 07:03:30|5690.92|5652.92|5688.94|5650.94|5690.92|5652.92|5688.79|5650.79|9
1608620620000|2020-12-22 07:03:40|5688.99|5650.99|5690.58|5652.58|5690.68|5652.68|5688.99|5650.99|9
1608620630000|2020-12-22 07:03:50|5690.55|5652.55|5691.48|5653.48|5691.48|5653.48|5690.55|5652.55|9
1608620640000|2020-12-22 07:04:00|5691.84|5653.84|5692.41|5654.41|5692.67|5654.67|5691.84|5653.84|10
1608620650000|2020-12-22 07:04:10|5692.77|5654.77|5693.5|5655.5|5693.8|5655.8|5692.4|5654.4|10
1608620660000|2020-12-22 07:04:20|5693.83|5655.83|5694.73|5656.73|5694.73|5656.73|5693.74|5655.74|9
1608620670000|2020-12-22 07:04:30|5694.86|5656.86|5695.46|5657.46|5695.46|5657.46|5694.79|5656.79|10
1608620680000|2020-12-22 07:04:40|5695.78|5657.78|5696.99|5658.99|5696.99|5658.99|5695.66|5657.66|10
1608620690000|2020-12-22 07:04:50|5697.09|5659.09|5697.71|5659.71|5697.71|5659.71|5696.78|5658.78|10
1608620700000|2020-12-22 07:05:00|5697.56|5659.56|5699.22|5661.22|5699.22|5661.22|5697.56|5659.56|10
1608620710000|2020-12-22 07:05:10|5699.58|5661.58|5701.68|5663.68|5701.75|5663.75|5699.58|5661.58|10
1608620720000|2020-12-22 07:05:20|5702.02|5664.02|5707.41|5669.41|5707.41|5669.41|5702.02|5664.02|10
1608620730000|2020-12-22 07:05:30|5707.45|5669.45|5710|5672|5710.03|5672.03|5707.45|5669.45|10
1608620740000|2020-12-22 07:05:40|5710.18|5672.18|5712.9|5674.9|5712.9|5674.9|5710.18|5672.18|10
1608620750000|2020-12-22 07:05:50|5713.29|5675.29|5714.24|5676.24|5714.24|5676.24|5713.2|5675.2|10
1608620760000|2020-12-22 07:06:00|5714.35|5676.35|5715.47|5677.47|5715.47|5677.47|5713.99|5675.99|10
1608620770000|2020-12-22 07:06:10|5715.49|5677.49|5716.28|5678.28|5716.28|5678.28|5715.41|5677.41|10
1608620780000|2020-12-22 07:06:20|5716.37|5678.37|5717.5|5679.5|5717.5|5679.5|5716.37|5678.37|10
1608620790000|2020-12-22 07:06:30|5717.45|5679.45|5718.24|5680.24|5718.24|5680.24|5717.42|5679.42|9
1608620800000|2020-12-22 07:06:40|5718.14|5680.14|5719.3|5681.3|5719.52|5681.52|5718.14|5680.14|10
1608620810000|2020-12-22 07:06:50|5719.35|5681.35|5720.71|5682.71|5720.71|5682.71|5719.31|5681.31|10
1608620820000|2020-12-22 07:07:00|5721.02|5683.02|5725.13|5687.13|5725.13|5687.13|5721.02|5683.02|10
1608620830000|2020-12-22 07:07:10|5725.59|5687.59|5727.16|5689.16|5727.16|5689.16|5725.59|5687.59|9
1608620840000|2020-12-22 07:07:20|5727|5689|5726.6|5688.6|5727|5689|5726.23|5688.23|8
1608620850000|2020-12-22 07:07:30|5726.61|5688.61|5724.6|5686.6|5726.61|5688.61|5724.6|5686.6|10
1608620860000|2020-12-22 07:07:40|5724.64|5686.64|5723.92|5685.92|5724.64|5686.64|5723.91|5685.91|10
1608620870000|2020-12-22 07:07:50|5723.88|5685.88|5723.16|5685.16|5723.98|5685.98|5722.79|5684.79|10
1608620880000|2020-12-22 07:08:00|5723.33|5685.33|5723.75|5685.75|5723.75|5685.75|5723.22|5685.22|10
1608620890000|2020-12-22 07:08:10|5723.79|5685.79|5725.66|5687.66|5725.66|5687.66|5723.79|5685.79|10
1608620900000|2020-12-22 07:08:20|5725.86|5687.86|5727.88|5689.88|5727.88|5689.88|5725.86|5687.86|10
1608620910000|2020-12-22 07:08:30|5728.42|5690.42|5728.83|5690.83|5729.14|5691.14|5728.42|5690.42|9
1608620920000|2020-12-22 07:08:40|5728.85|5690.85|5730.16|5692.16|5730.27|5692.27|5728.85|5690.85|10
1608620930000|2020-12-22 07:08:50|5730.46|5692.46|5731.6|5693.6|5731.6|5693.6|5730.46|5692.46|10
1608620940000|2020-12-22 07:09:00|5731.63|5693.63|5732.2|5694.2|5732.2|5694.2|5731.54|5693.54|10
1608620950000|2020-12-22 07:09:10|5731.85|5693.85|5729.8|5691.8|5731.85|5693.85|5729.8|5691.8|10
1608620960000|2020-12-22 07:09:20|5729.32|5691.32|5727.71|5689.71|5729.32|5691.32|5727.71|5689.71|10
1608620970000|2020-12-22 07:09:30|5727.33|5689.33|5726.39|5688.39|5727.35|5689.35|5726.39|5688.39|10
1608620980000|2020-12-22 07:09:40|5726.45|5688.45|5726.01|5688.01|5726.57|5688.57|5726.01|5688.01|10
1608620990000|2020-12-22 07:09:50|5726.05|5688.05|5726.57|5688.57|5726.86|5688.86|5725.91|5687.91|10
1608621000000|2020-12-22 07:10:00|5726.78|5688.78|5726.46|5688.46|5726.78|5688.78|5726.46|5688.46|10
1608621010000|2020-12-22 07:10:10|5726.37|5688.37|5726.03|5688.03|5726.37|5688.37|5726.03|5688.03|10
1608621020000|2020-12-22 07:10:20|5725.98|5687.98|5725.21|5687.21|5726.01|5688.01|5725.18|5687.18|10
1608621030000|2020-12-22 07:10:30|5724.9|5686.9|5723.87|5685.87|5724.9|5686.9|5723.87|5685.87|10
1608621040000|2020-12-22 07:10:40|5722.91|5684.91|5720.42|5682.42|5722.91|5684.91|5720.42|5682.42|10
1608621050000|2020-12-22 07:10:50|5719.55|5681.55|5717.98|5679.98|5719.55|5681.55|5717.98|5679.98|10
1608621060000|2020-12-22 07:11:00|5717.75|5679.75|5718.57|5680.57|5718.63|5680.63|5717.7|5679.7|10
1608621070000|2020-12-22 07:11:10|5718.54|5680.54|5719.07|5681.07|5719.1|5681.1|5718.54|5680.54|10
1608621080000|2020-12-22 07:11:20|5719.13|5681.13|5718.03|5680.03|5719.15|5681.15|5717.87|5679.87|9
1608621090000|2020-12-22 07:11:30|5718.28|5680.28|5718.35|5680.35|5718.53|5680.53|5718.28|5680.28|10
1608621100000|2020-12-22 07:11:40|5718.51|5680.51|5718.76|5680.76|5719|5681|5718.51|5680.51|8
1608621110000|2020-12-22 07:11:50|5718.66|5680.66|5717.71|5679.71|5718.66|5680.66|5717.71|5679.71|10
1608621120000|2020-12-22 07:12:00|5717.69|5679.69|5717.36|5679.36|5717.69|5679.69|5717.34|5679.34|9
1608621130000|2020-12-22 07:12:10|5717.56|5679.56|5718.85|5680.85|5718.85|5680.85|5717.56|5679.56|10
1608621140000|2020-12-22 07:12:20|5718.95|5680.95|5721.05|5683.05|5721.24|5683.24|5718.95|5680.95|10
1608621150000|2020-12-22 07:12:30|5721.17|5683.17|5722.3|5684.3|5722.3|5684.3|5721.17|5683.17|10
1608621160000|2020-12-22 07:12:40|5722.43|5684.43|5721.67|5683.67|5722.43|5684.43|5721.57|5683.57|10
1608621170000|2020-12-22 07:12:50|5721.37|5683.37|5721.84|5683.84|5722.27|5684.27|5721.3|5683.3|9
1608621180000|2020-12-22 07:13:00|5721.69|5683.69|5720.86|5682.86|5721.69|5683.69|5720.57|5682.57|9
1608621190000|2020-12-22 07:13:10|5720.79|5682.79|5720.08|5682.08|5720.79|5682.79|5720.01|5682.01|10
1608621200000|2020-12-22 07:13:20|5720.1|5682.1|5719.62|5681.62|5720.1|5682.1|5719.55|5681.55|9
1608621210000|2020-12-22 07:13:30|5719.54|5681.54|5719|5681|5719.54|5681.54|5719|5681|9
1608621220000|2020-12-22 07:13:40|5718.7|5680.7|5718.13|5680.13|5718.7|5680.7|5718.03|5680.03|10
1608621230000|2020-12-22 07:13:50|5718.23|5680.23|5717.76|5679.76|5718.27|5680.27|5717.69|5679.69|9
1608621240000|2020-12-22 07:14:00|5717.36|5679.36|5717.33|5679.33|5717.36|5679.36|5716.52|5678.52|10
1608621250000|2020-12-22 07:14:10|5717.29|5679.29|5720.35|5682.35|5720.35|5682.35|5717.29|5679.29|10
1608621260000|2020-12-22 07:14:20|5720.5|5682.5|5722.27|5684.27|5722.27|5684.27|5720.5|5682.5|10
1608621270000|2020-12-22 07:14:30|5722.57|5684.57|5722.71|5684.71|5722.71|5684.71|5722.34|5684.34|10
1608621280000|2020-12-22 07:14:40|5722.72|5684.72|5723.5|5685.5|5723.63|5685.63|5722.72|5684.72|10
1608621290000|2020-12-22 07:14:50|5723.29|5685.29|5723.19|5685.19|5723.47|5685.47|5723.08|5685.08|10
1608621300000|2020-12-22 07:15:00|5723.2|5685.2|5723.27|5685.27|5723.65|5685.65|5723.2|5685.2|9
1608621310000|2020-12-22 07:15:10|5723.31|5685.31|5722.27|5684.27|5723.31|5685.31|5722.19|5684.19|10
1608621320000|2020-12-22 07:15:20|5722.23|5684.23|5721.04|5683.04|5722.23|5684.23|5720.9|5682.9|10
1608621330000|2020-12-22 07:15:30|5720.69|5682.69|5719.63|5681.63|5720.69|5682.69|5719.63|5681.63|10
1608621340000|2020-12-22 07:15:40|5719.48|5681.48|5716.79|5678.79|5719.59|5681.59|5716.79|5678.79|10
1608621350000|2020-12-22 07:15:50|5716.73|5678.73|5714.8|5676.8|5716.73|5678.73|5714.8|5676.8|10
1608621360000|2020-12-22 07:16:00|5714.94|5676.94|5713.34|5675.34|5715.03|5677.03|5713.2|5675.2|10
1608621370000|2020-12-22 07:16:10|5712.69|5674.69|5711.61|5673.61|5712.69|5674.69|5711.61|5673.61|7
1608621380000|2020-12-22 07:16:20|5711.46|5673.46|5710.13|5672.13|5711.46|5673.46|5709.8|5671.8|10
1608621390000|2020-12-22 07:16:30|5710.03|5672.03|5708.94|5670.94|5710.03|5672.03|5708.53|5670.53|10
1608621400000|2020-12-22 07:16:40|5709.06|5671.06|5710.01|5672.01|5710.11|5672.11|5709.06|5671.06|9
1608621410000|2020-12-22 07:16:50|5710.22|5672.22|5707.65|5669.65|5710.22|5672.22|5707.65|5669.65|10
1608621420000|2020-12-22 07:17:00|5707.61|5669.61|5706.17|5668.17|5707.61|5669.61|5706.17|5668.17|10
1608621430000|2020-12-22 07:17:10|5706.01|5668.01|5702.43|5664.43|5706.01|5668.01|5702.43|5664.43|10
1608621440000|2020-12-22 07:17:20|5702.22|5664.22|5699.94|5661.94|5702.22|5664.22|5699.94|5661.94|10
1608621450000|2020-12-22 07:17:30|5700.1|5662.1|5697.88|5659.88|5700.1|5662.1|5697.88|5659.88|10
1608621460000|2020-12-22 07:17:40|5697.71|5659.71|5697.48|5659.48|5697.96|5659.96|5697.19|5659.19|10
1608621470000|2020-12-22 07:17:50|5697.3|5659.3|5696.86|5658.86|5697.42|5659.42|5696.86|5658.86|10
1608621480000|2020-12-22 07:18:00|5696.94|5658.94|5699.61|5661.61|5699.76|5661.76|5696.94|5658.94|10
1608621490000|2020-12-22 07:18:10|5699.9|5661.9|5702.11|5664.11|5702.13|5664.13|5699.9|5661.9|10
1608621500000|2020-12-22 07:18:20|5702.19|5664.19|5701.78|5663.78|5702.35|5664.35|5701.74|5663.74|9
1608621510000|2020-12-22 07:18:30|5701.93|5663.93|5699.91|5661.91|5702.04|5664.04|5699.91|5661.91|9
1608621520000|2020-12-22 07:18:40|5699.64|5661.64|5699.4|5661.4|5699.65|5661.65|5698.95|5660.95|9
1608621530000|2020-12-22 07:18:50|5699.66|5661.66|5697.83|5659.83|5699.66|5661.66|5697.77|5659.77|10
1608621540000|2020-12-22 07:19:00|5697.75|5659.75|5697.19|5659.19|5697.75|5659.75|5696.88|5658.88|10
1608621550000|2020-12-22 07:19:10|5697.39|5659.39|5698.6|5660.6|5698.63|5660.63|5697.39|5659.39|10
1608621560000|2020-12-22 07:19:20|5698.57|5660.57|5698.9|5660.9|5698.94|5660.94|5698.53|5660.53|9
1608621570000|2020-12-22 07:19:30|5698.89|5660.89|5698.99|5660.99|5699.19|5661.19|5698.71|5660.71|10
1608621580000|2020-12-22 07:19:40|5699.06|5661.06|5699.23|5661.23|5699.31|5661.31|5698.97|5660.97|10
1608621590000|2020-12-22 07:19:50|5699.34|5661.34|5700.43|5662.43|5700.43|5662.43|5699.34|5661.34|10
1608621600000|2020-12-22 07:20:00|5700.49|5662.49|5700.21|5662.21|5700.49|5662.49|5700.13|5662.13|10
1608621610000|2020-12-22 07:20:10|5700.31|5662.31|5700.46|5662.46|5700.57|5662.57|5700.22|5662.22|10
1608621620000|2020-12-22 07:20:20|5699.89|5661.89|5699.49|5661.49|5700|5662|5699.35|5661.35|10
1608621630000|2020-12-22 07:20:30|5699.1|5661.1|5698.58|5660.58|5699.1|5661.1|5698.58|5660.58|10
1608621640000|2020-12-22 07:20:40|5698.56|5660.56|5698.11|5660.11|5698.59|5660.59|5697.99|5659.99|10
1608621650000|2020-12-22 07:20:50|5698|5660|5696.41|5658.41|5698|5660|5696.41|5658.41|10
1608621660000|2020-12-22 07:21:00|5696.28|5658.28|5696.33|5658.33|5696.5|5658.5|5696.28|5658.28|9
1608621670000|2020-12-22 07:21:10|5696.28|5658.28|5696.3|5658.3|5696.9|5658.9|5696.28|5658.28|9
1608621680000|2020-12-22 07:21:20|5696.25|5658.25|5695.74|5657.74|5696.47|5658.47|5695.59|5657.59|10
1608621690000|2020-12-22 07:21:30|5695.79|5657.79|5696.58|5658.58|5696.58|5658.58|5695.68|5657.68|9
1608621700000|2020-12-22 07:21:40|5696.56|5658.56|5698.6|5660.6|5698.6|5660.6|5696.56|5658.56|10
1608621710000|2020-12-22 07:21:50|5698.52|5660.52|5700.49|5662.49|5700.49|5662.49|5698.52|5660.52|9
1608621720000|2020-12-22 07:22:00|5700.5|5662.5|5702.33|5664.33|5702.33|5664.33|5700.5|5662.5|9
1608621730000|2020-12-22 07:22:10|5702.51|5664.51|5706.36|5668.36|5706.36|5668.36|5702.51|5664.51|10
1608621740000|2020-12-22 07:22:20|5706.74|5668.74|5713.67|5675.67|5713.67|5675.67|5706.74|5668.74|10
1608621750000|2020-12-22 07:22:30|5713.77|5675.77|5716.03|5678.03|5716.21|5678.21|5713.77|5675.77|10
1608621760000|2020-12-22 07:22:40|5716.94|5678.94|5717.15|5679.15|5717.15|5679.15|5716.19|5678.19|10
1608621770000|2020-12-22 07:22:50|5716.85|5678.85|5717.25|5679.25|5717.38|5679.38|5716.85|5678.85|9
1608621780000|2020-12-22 07:23:00|5716.93|5678.93|5717.73|5679.73|5717.73|5679.73|5716.75|5678.75|10
1608621790000|2020-12-22 07:23:10|5717.9|5679.9|5719.94|5681.94|5719.94|5681.94|5717.9|5679.9|10
1608621800000|2020-12-22 07:23:20|5720.19|5682.19|5718.49|5680.49|5720.19|5682.19|5718.49|5680.49|10
1608621810000|2020-12-22 07:23:30|5718.44|5680.44|5714.91|5676.91|5718.44|5680.44|5714.91|5676.91|10
1608621820000|2020-12-22 07:23:40|5714.8|5676.8|5713.78|5675.78|5714.8|5676.8|5713.55|5675.55|9
1608621830000|2020-12-22 07:23:50|5713.69|5675.69|5713.65|5675.65|5713.84|5675.84|5713.49|5675.49|9
1608621840000|2020-12-22 07:24:00|5714|5676|5715.83|5677.83|5715.83|5677.83|5714|5676|9
1608621850000|2020-12-22 07:24:10|5715.6|5677.6|5712.81|5674.81|5715.6|5677.6|5712.81|5674.81|10
1608621860000|2020-12-22 07:24:20|5712.72|5674.72|5712.37|5674.37|5712.83|5674.83|5712.12|5674.12|10
1608621870000|2020-12-22 07:24:30|5712.56|5674.56|5711.54|5673.54|5712.56|5674.56|5711.54|5673.54|9
1608621880000|2020-12-22 07:24:40|5711.35|5673.35|5710.28|5672.28|5711.35|5673.35|5710.28|5672.28|10
1608621890000|2020-12-22 07:24:50|5710|5672|5710.01|5672.01|5710.33|5672.33|5709.75|5671.75|10
1608621900000|2020-12-22 07:25:00|5710.13|5672.13|5709.6|5671.6|5710.13|5672.13|5709.48|5671.48|10
1608621910000|2020-12-22 07:25:10|5709.65|5671.65|5709.13|5671.13|5709.98|5671.98|5709.13|5671.13|9
1608621920000|2020-12-22 07:25:20|5709|5671|5706.86|5668.86|5709|5671|5706.86|5668.86|10
1608621930000|2020-12-22 07:25:30|5706.48|5668.48|5705.09|5667.09|5706.48|5668.48|5705.09|5667.09|9
1608621940000|2020-12-22 07:25:40|5705|5667|5704.13|5666.13|5705.12|5667.12|5703.96|5665.96|10
1608621950000|2020-12-22 07:25:50|5704.14|5666.14|5703.56|5665.56|5704.14|5666.14|5703.56|5665.56|10
1608621960000|2020-12-22 07:26:00|5703.14|5665.14|5702.96|5664.96|5703.16|5665.16|5702.67|5664.67|10
1608621970000|2020-12-22 07:26:10|5703.01|5665.01|5705.36|5667.36|5705.36|5667.36|5703.01|5665.01|10
1608621980000|2020-12-22 07:26:20|5705.7|5667.7|5707.61|5669.61|5707.61|5669.61|5705.7|5667.7|10
1608621990000|2020-12-22 07:26:30|5707.81|5669.81|5709.02|5671.02|5709.02|5671.02|5707.81|5669.81|10
1608622000000|2020-12-22 07:26:40|5709.28|5671.28|5709.61|5671.61|5710.2|5672.2|5709.28|5671.28|10
1608622010000|2020-12-22 07:26:50|5708.5|5670.5|5707.87|5669.87|5708.73|5670.73|5707.87|5669.87|9
1608622020000|2020-12-22 07:27:00|5707.61|5669.61|5707.81|5669.81|5707.96|5669.96|5707.49|5669.49|10
1608622030000|2020-12-22 07:27:10|5707.62|5669.62|5705.47|5667.47|5707.71|5669.71|5705.39|5667.39|10
1608622040000|2020-12-22 07:27:20|5705.4|5667.4|5704.4|5666.4|5705.4|5667.4|5704.21|5666.21|9
1608622050000|2020-12-22 07:27:30|5704.36|5666.36|5703.43|5665.43|5704.42|5666.42|5703.43|5665.43|10
1608622060000|2020-12-22 07:27:40|5702.55|5664.55|5702|5664|5702.55|5664.55|5701.96|5663.96|10
1608622070000|2020-12-22 07:27:50|5701.3|5663.3|5696.86|5658.86|5701.3|5663.3|5696.86|5658.86|10
1608622080000|2020-12-22 07:28:00|5696.55|5658.55|5695.1|5657.1|5696.59|5658.59|5694.87|5656.87|10
1608622090000|2020-12-22 07:28:10|5694.6|5656.6|5690.28|5652.28|5694.64|5656.64|5690.28|5652.28|10
1608622100000|2020-12-22 07:28:20|5690.13|5652.13|5690.17|5652.17|5690.52|5652.52|5689.78|5651.78|10
1608622110000|2020-12-22 07:28:30|5690.2|5652.2|5688.29|5650.29|5690.2|5652.2|5688.13|5650.13|9
1608622120000|2020-12-22 07:28:40|5688.13|5650.13|5688.31|5650.31|5688.88|5650.88|5688.13|5650.13|10
1608622130000|2020-12-22 07:28:50|5688.13|5650.13|5688.12|5650.12|5688.28|5650.28|5687.75|5649.75|10
1608622140000|2020-12-22 07:29:00|5688.03|5650.03|5688.57|5650.57|5688.62|5650.62|5687.8|5649.8|10
1608622150000|2020-12-22 07:29:10|5688.88|5650.88|5690.19|5652.19|5690.19|5652.19|5688.88|5650.88|9
1608622160000|2020-12-22 07:29:20|5690.08|5652.08|5694.3|5656.3|5694.3|5656.3|5690.08|5652.08|10
1608622170000|2020-12-22 07:29:30|5694.59|5656.59|5696.01|5658.01|5696.01|5658.01|5694.59|5656.59|10
1608622180000|2020-12-22 07:29:40|5695.96|5657.96|5696.08|5658.08|5696.58|5658.58|5695.96|5657.96|10
1608622190000|2020-12-22 07:29:50|5696.04|5658.04|5694.96|5656.96|5696.07|5658.07|5694.89|5656.89|10
1608622200000|2020-12-22 07:30:00|5695.02|5657.02|5693.74|5655.74|5695.02|5657.02|5693.74|5655.74|10
1608622210000|2020-12-22 07:30:10|5694.01|5656.01|5693.86|5655.86|5694.19|5656.19|5693.86|5655.86|10
1608622220000|2020-12-22 07:30:20|5693.84|5655.84|5693.28|5655.28|5694.01|5656.01|5693.28|5655.28|10
1608622230000|2020-12-22 07:30:30|5693.01|5655.01|5690.73|5652.73|5693.01|5655.01|5690.73|5652.73|10
1608622240000|2020-12-22 07:30:40|5691|5653|5685.93|5647.93|5691.09|5653.09|5685.93|5647.93|10
1608622250000|2020-12-22 07:30:50|5686.4|5648.4|5683.96|5645.96|5686.4|5648.4|5683.96|5645.96|10
1608622260000|2020-12-22 07:31:00|5683.78|5645.78|5684.1|5646.1|5684.1|5646.1|5683|5645|10
1608622270000|2020-12-22 07:31:10|5683.96|5645.96|5681.16|5643.16|5683.96|5645.96|5681.16|5643.16|10
1608622280000|2020-12-22 07:31:20|5680.95|5642.95|5679.68|5641.68|5680.95|5642.95|5679.53|5641.53|10
1608622290000|2020-12-22 07:31:30|5679.55|5641.55|5677.99|5639.99|5679.55|5641.55|5677.99|5639.99|10
1608622300000|2020-12-22 07:31:40|5677.98|5639.98|5678.51|5640.51|5678.75|5640.75|5677.98|5639.98|8
1608622310000|2020-12-22 07:31:50|5677.77|5639.77|5677.22|5639.22|5677.98|5639.98|5677.05|5639.05|9
1608622320000|2020-12-22 07:32:00|5676.95|5638.95|5677.77|5639.77|5677.77|5639.77|5676.95|5638.95|10
1608622330000|2020-12-22 07:32:10|5678.01|5640.01|5680.84|5642.84|5680.84|5642.84|5678.01|5640.01|9
1608622340000|2020-12-22 07:32:20|5681.23|5643.23|5683.53|5645.53|5683.71|5645.71|5681.23|5643.23|10
1608622350000|2020-12-22 07:32:30|5683.8|5645.8|5686.86|5648.86|5686.86|5648.86|5683.8|5645.8|10
1608622360000|2020-12-22 07:32:40|5687.02|5649.02|5688.06|5650.06|5688.61|5650.61|5687.02|5649.02|10
1608622370000|2020-12-22 07:32:50|5688.13|5650.13|5685.99|5647.99|5688.21|5650.21|5685.99|5647.99|10
1608622380000|2020-12-22 07:33:00|5685.55|5647.55|5681.98|5643.98|5685.55|5647.55|5681.98|5643.98|10
1608622390000|2020-12-22 07:33:10|5681.41|5643.41|5676.06|5638.06|5681.41|5643.41|5676.06|5638.06|10
1608622400000|2020-12-22 07:33:20|5675.62|5637.62|5674.11|5636.11|5675.62|5637.62|5674.03|5636.03|10
1608622410000|2020-12-22 07:33:30|5673.89|5635.89|5673.65|5635.65|5674.08|5636.08|5673.32|5635.32|10
1608622420000|2020-12-22 07:33:40|5674.75|5636.75|5675.31|5637.31|5675.31|5637.31|5674.43|5636.43|10
1608622430000|2020-12-22 07:33:50|5675.65|5637.65|5676.04|5638.04|5676.78|5638.78|5675.65|5637.65|9
1608622440000|2020-12-22 07:34:00|5676.36|5638.36|5677.4|5639.4|5677.4|5639.4|5676.24|5638.24|10
1608622450000|2020-12-22 07:34:10|5677.77|5639.77|5679.11|5641.11|5679.11|5641.11|5677.77|5639.77|10
1608622460000|2020-12-22 07:34:20|5679.44|5641.44|5681.54|5643.54|5681.54|5643.54|5679.44|5641.44|10
1608622470000|2020-12-22 07:34:30|5682.09|5644.09|5682.12|5644.12|5682.22|5644.22|5681.81|5643.81|9
1608622480000|2020-12-22 07:34:40|5682.08|5644.08|5682.05|5644.05|5682.18|5644.18|5681.79|5643.79|10
1608622490000|2020-12-22 07:34:50|5682.54|5644.54|5681.73|5643.73|5682.54|5644.54|5681.73|5643.73|10
1608622500000|2020-12-22 07:35:00|5681.84|5643.84|5681.33|5643.33|5681.84|5643.84|5681.33|5643.33|10
1608622510000|2020-12-22 07:35:10|5681.32|5643.32|5681.63|5643.63|5681.63|5643.63|5681.13|5643.13|10
1608622520000|2020-12-22 07:35:20|5681.73|5643.73|5683.69|5645.69|5683.69|5645.69|5681.73|5643.73|10
1608622530000|2020-12-22 07:35:30|5683.95|5645.95|5685.33|5647.33|5685.48|5647.48|5683.95|5645.95|10
1608622540000|2020-12-22 07:35:40|5685.23|5647.23|5684.37|5646.37|5685.28|5647.28|5684.37|5646.37|9
1608622550000|2020-12-22 07:35:50|5684.39|5646.39|5682.61|5644.61|5684.55|5646.55|5682.61|5644.61|10
1608622560000|2020-12-22 07:36:00|5682.45|5644.45|5680.72|5642.72|5682.45|5644.45|5680.72|5642.72|9
1608622570000|2020-12-22 07:36:10|5680.76|5642.76|5680.83|5642.83|5681.01|5643.01|5680.26|5642.26|10
1608622580000|2020-12-22 07:36:20|5680.79|5642.79|5681.87|5643.87|5681.87|5643.87|5680.65|5642.65|10
1608622590000|2020-12-22 07:36:30|5682|5644|5682.41|5644.41|5682.47|5644.47|5682|5644|10
1608622600000|2020-12-22 07:36:40|5681.91|5643.91|5679.26|5641.26|5681.91|5643.91|5679.26|5641.26|10
1608622610000|2020-12-22 07:36:50|5679.16|5641.16|5677.41|5639.41|5679.16|5641.16|5677.19|5639.19|10
1608622620000|2020-12-22 07:37:00|5677.4|5639.4|5674.11|5636.11|5677.4|5639.4|5674.11|5636.11|10
1608622630000|2020-12-22 07:37:10|5674.77|5636.77|5671.6|5633.6|5674.8|5636.8|5671.6|5633.6|10
1608622640000|2020-12-22 07:37:20|5670.7|5632.7|5664.73|5626.73|5670.7|5632.7|5664.65|5626.65|10
1608622650000|2020-12-22 07:37:30|5664.86|5626.86|5659.42|5621.42|5664.86|5626.86|5659.42|5621.42|10
1608622660000|2020-12-22 07:37:40|5659.29|5621.29|5659.71|5621.71|5659.93|5621.93|5659.29|5621.29|10
1608622670000|2020-12-22 07:37:50|5659.54|5621.54|5657.33|5619.33|5659.8|5621.8|5657.33|5619.33|10
1608622680000|2020-12-22 07:38:00|5656.79|5618.79|5655.77|5617.77|5656.79|5618.79|5655.77|5617.77|10
1608622690000|2020-12-22 07:38:10|5655.73|5617.73|5651.96|5613.96|5655.73|5617.73|5651.96|5613.96|10
1608622700000|2020-12-22 07:38:20|5651.5|5613.5|5647.98|5609.98|5651.5|5613.5|5647.98|5609.98|10
1608622710000|2020-12-22 07:38:30|5647.74|5609.74|5646.81|5608.81|5647.74|5609.74|5646.57|5608.57|10
1608622720000|2020-12-22 07:38:40|5646.55|5608.55|5644.43|5606.43|5646.55|5608.55|5644.14|5606.14|10
1608622730000|2020-12-22 07:38:50|5644.39|5606.39|5642.24|5604.24|5644.39|5606.39|5642.04|5604.04|10
1608622740000|2020-12-22 07:39:00|5642.58|5604.58|5644.9|5606.9|5644.9|5606.9|5642.58|5604.58|10
1608622750000|2020-12-22 07:39:10|5645.16|5607.16|5644.93|5606.93|5645.16|5607.16|5644.81|5606.81|10
1608622760000|2020-12-22 07:39:20|5645.01|5607.01|5641.49|5603.49|5645.18|5607.18|5641.49|5603.49|10
1608622770000|2020-12-22 07:39:30|5641.97|5603.97|5641.58|5603.58|5642.6|5604.6|5641.56|5603.56|10
1608622780000|2020-12-22 07:39:40|5640.91|5602.91|5633.76|5595.76|5640.99|5602.99|5633.76|5595.76|10
1608622790000|2020-12-22 07:39:50|5633.83|5595.83|5633.06|5595.06|5633.83|5595.83|5631.78|5593.78|10
1608622800000|2020-12-22 07:40:00|5633.85|5595.85|5638.81|5600.81|5638.81|5600.81|5633.85|5595.85|9
1608622810000|2020-12-22 07:40:10|5639.65|5601.65|5641.1|5603.1|5644.64|5606.64|5639.65|5601.65|10
1608622820000|2020-12-22 07:40:20|5640.44|5602.44|5645.4|5607.4|5645.4|5607.4|5639.69|5601.69|10
1608622830000|2020-12-22 07:40:30|5646.62|5608.62|5649.17|5611.17|5650.77|5612.77|5646.62|5608.62|10
1608622840000|2020-12-22 07:40:40|5648.85|5610.85|5652.69|5614.69|5652.86|5614.86|5647.61|5609.61|10
1608622850000|2020-12-22 07:40:50|5652.95|5614.95|5649.83|5611.83|5652.95|5614.95|5649.83|5611.83|10
1608622860000|2020-12-22 07:41:00|5649.94|5611.94|5645.93|5607.93|5649.94|5611.94|5645.93|5607.93|10
1608622870000|2020-12-22 07:41:10|5644.35|5606.35|5639.35|5601.35|5644.35|5606.35|5639.35|5601.35|10
1608622880000|2020-12-22 07:41:20|5638.95|5600.95|5631.6|5593.6|5638.95|5600.95|5631.6|5593.6|10
1608622890000|2020-12-22 07:41:30|5631.11|5593.11|5627.47|5589.47|5631.11|5593.11|5627.47|5589.47|10
1608622900000|2020-12-22 07:41:40|5626.69|5588.69|5626.68|5588.68|5626.75|5588.75|5625.65|5587.65|10
1608622910000|2020-12-22 07:41:50|5626.84|5588.84|5629.09|5591.09|5630.52|5592.52|5626.84|5588.84|10
1608622920000|2020-12-22 07:42:00|5628.49|5590.49|5628.42|5590.42|5629.21|5591.21|5627.76|5589.76|10
1608622930000|2020-12-22 07:42:10|5629.63|5591.63|5631.59|5593.59|5631.59|5593.59|5629.63|5591.63|10
1608622940000|2020-12-22 07:42:20|5631.88|5593.88|5635.43|5597.43|5635.43|5597.43|5631.88|5593.88|10
1608622950000|2020-12-22 07:42:30|5635.63|5597.63|5633.2|5595.2|5635.87|5597.87|5633.2|5595.2|9
1608622960000|2020-12-22 07:42:40|5633.16|5595.16|5635.01|5597.01|5635.01|5597.01|5633.16|5595.16|10
1608622970000|2020-12-22 07:42:50|5635.2|5597.2|5640.93|5602.93|5640.93|5602.93|5635.2|5597.2|10
1608622980000|2020-12-22 07:43:00|5640.8|5602.8|5639.76|5601.76|5641.52|5603.52|5639.76|5601.76|10
1608622990000|2020-12-22 07:43:10|5639.3|5601.3|5635.92|5597.92|5639.3|5601.3|5635.92|5597.92|10
1608623000000|2020-12-22 07:43:20|5636.76|5598.76|5638.06|5600.06|5638.08|5600.08|5636.55|5598.55|10
1608623010000|2020-12-22 07:43:30|5638.13|5600.13|5636.94|5598.94|5638.13|5600.13|5636.94|5598.94|10
1608623020000|2020-12-22 07:43:40|5637.08|5599.08|5640.13|5602.13|5640.13|5602.13|5637.08|5599.08|10
1608623030000|2020-12-22 07:43:50|5640.15|5602.15|5642.87|5604.87|5642.87|5604.87|5640.1|5602.1|10
1608623040000|2020-12-22 07:44:00|5643.08|5605.08|5644.12|5606.12|5644.5|5606.5|5642.8|5604.8|10
1608623050000|2020-12-22 07:44:10|5644.32|5606.32|5648.57|5610.57|5648.99|5610.99|5644.32|5606.32|10
1608623060000|2020-12-22 07:44:20|5647.46|5609.46|5646.08|5608.08|5647.46|5609.46|5645.7|5607.7|10
1608623070000|2020-12-22 07:44:30|5646.06|5608.06|5646.97|5608.97|5647.09|5609.09|5646.06|5608.06|10
1608623080000|2020-12-22 07:44:40|5647.16|5609.16|5648.44|5610.44|5648.9|5610.9|5647.16|5609.16|10
1608623090000|2020-12-22 07:44:50|5648.19|5610.19|5647.95|5609.95|5648.41|5610.41|5647.55|5609.55|9
1608623100000|2020-12-22 07:45:00|5648.03|5610.03|5650.3|5612.3|5650.44|5612.44|5648.03|5610.03|10
1608623110000|2020-12-22 07:45:10|5650.58|5612.58|5657.38|5619.38|5657.38|5619.38|5650.58|5612.58|10
1608623120000|2020-12-22 07:45:20|5657.87|5619.87|5660.66|5622.66|5660.67|5622.67|5657.87|5619.87|9
1608623130000|2020-12-22 07:45:30|5660.02|5622.02|5663.76|5625.76|5664.15|5626.15|5660.02|5622.02|10
1608623140000|2020-12-22 07:45:40|5663.59|5625.59|5660.72|5622.72|5663.59|5625.59|5660.72|5622.72|10
1608623150000|2020-12-22 07:45:50|5659.16|5621.16|5654.67|5616.67|5659.16|5621.16|5654.67|5616.67|9
1608623160000|2020-12-22 07:46:00|5654.44|5616.44|5650.73|5612.73|5654.63|5616.63|5650.73|5612.73|10
1608623170000|2020-12-22 07:46:10|5650.81|5612.81|5648.4|5610.4|5651.08|5613.08|5648.32|5610.32|10
1608623180000|2020-12-22 07:46:20|5648.8|5610.8|5651.06|5613.06|5651.06|5613.06|5648.8|5610.8|9
1608623190000|2020-12-22 07:46:30|5651.14|5613.14|5649.92|5611.92|5651.25|5613.25|5649.92|5611.92|10
1608623200000|2020-12-22 07:46:40|5649.38|5611.38|5647.72|5609.72|5649.76|5611.76|5647.72|5609.72|10
1608623210000|2020-12-22 07:46:50|5648.01|5610.01|5647.37|5609.37|5648.01|5610.01|5647.09|5609.09|10
1608623220000|2020-12-22 07:47:00|5647.21|5609.21|5647.03|5609.03|5647.91|5609.91|5646.97|5608.97|10
1608623230000|2020-12-22 07:47:10|5646.48|5608.48|5644.65|5606.65|5646.76|5608.76|5644.65|5606.65|10
1608623240000|2020-12-22 07:47:20|5644.54|5606.54|5639.91|5601.91|5644.54|5606.54|5639.91|5601.91|10
1608623250000|2020-12-22 07:47:30|5639.74|5601.74|5636.39|5598.39|5639.74|5601.74|5636.39|5598.39|10
1608623260000|2020-12-22 07:47:40|5634.89|5596.89|5632.26|5594.26|5634.89|5596.89|5632.26|5594.26|10
1608623270000|2020-12-22 07:47:50|5632.06|5594.06|5631.49|5593.49|5632.06|5594.06|5630.85|5592.85|10
1608623280000|2020-12-22 07:48:00|5631.52|5593.52|5631.35|5593.35|5631.78|5593.78|5631.35|5593.35|10
1608623290000|2020-12-22 07:48:10|5631.41|5593.41|5631.97|5593.97|5632.21|5594.21|5631.37|5593.37|10
1608623300000|2020-12-22 07:48:20|5631.92|5593.92|5631.33|5593.33|5632.41|5594.41|5631.33|5593.33|9
1608623310000|2020-12-22 07:48:30|5630.83|5592.83|5629.98|5591.98|5630.83|5592.83|5629.55|5591.55|10
1608623320000|2020-12-22 07:48:40|5629.61|5591.61|5628.61|5590.61|5629.61|5591.61|5628.61|5590.61|10
1608623330000|2020-12-22 07:48:50|5628.59|5590.59|5624.43|5586.43|5628.59|5590.59|5624.43|5586.43|10
1608623340000|2020-12-22 07:49:00|5624.2|5586.2|5626.36|5588.36|5626.36|5588.36|5623.62|5585.62|10
1608623350000|2020-12-22 07:49:10|5626.58|5588.58|5626.42|5588.42|5626.82|5588.82|5625.65|5587.65|10
1608623360000|2020-12-22 07:49:20|5627.15|5589.15|5628.08|5590.08|5628.08|5590.08|5626.84|5588.84|10
1608623370000|2020-12-22 07:49:30|5628.09|5590.09|5627.18|5589.18|5628.2|5590.2|5627.18|5589.18|10
1608623380000|2020-12-22 07:49:40|5627.29|5589.29|5626.55|5588.55|5627.29|5589.29|5625.92|5587.92|10
1608623390000|2020-12-22 07:49:50|5626.4|5588.4|5626.01|5588.01|5626.78|5588.78|5626.01|5588.01|10
1608623400000|2020-12-22 07:50:00|5625.94|5587.94|5623.49|5585.49|5625.94|5587.94|5623.49|5585.49|10
1608623410000|2020-12-22 07:50:10|5623.22|5585.22|5622.13|5584.13|5623.22|5585.22|5622.13|5584.13|10
1608623420000|2020-12-22 07:50:20|5621.52|5583.52|5623.15|5585.15|5623.15|5585.15|5621.04|5583.04|9
1608623430000|2020-12-22 07:50:30|5623.62|5585.62|5627.28|5589.28|5627.28|5589.28|5623.62|5585.62|10
1608623440000|2020-12-22 07:50:40|5627.39|5589.39|5632.53|5594.53|5632.53|5594.53|5627.39|5589.39|10
1608623450000|2020-12-22 07:50:50|5632.69|5594.69|5638.4|5600.4|5638.4|5600.4|5632.69|5594.69|10
1608623460000|2020-12-22 07:51:00|5638.35|5600.35|5637.91|5599.91|5638.35|5600.35|5637.44|5599.44|10
1608623470000|2020-12-22 07:51:10|5638.07|5600.07|5640.55|5602.55|5640.55|5602.55|5638.07|5600.07|10
1608623480000|2020-12-22 07:51:20|5640.95|5602.95|5644.9|5606.9|5645.05|5607.05|5640.95|5602.95|10
1608623490000|2020-12-22 07:51:30|5645.26|5607.26|5648.87|5610.87|5648.87|5610.87|5645.17|5607.17|10
1608623500000|2020-12-22 07:51:40|5649.67|5611.67|5651.57|5613.57|5651.67|5613.67|5649.67|5611.67|9
1608623510000|2020-12-22 07:51:50|5651.54|5613.54|5650.2|5612.2|5651.54|5613.54|5650.12|5612.12|10
1608623520000|2020-12-22 07:52:00|5650.24|5612.24|5649.68|5611.68|5650.24|5612.24|5649.64|5611.64|10
1608623530000|2020-12-22 07:52:10|5649.69|5611.69|5647.05|5609.05|5649.69|5611.69|5647.05|5609.05|10
1608623540000|2020-12-22 07:52:20|5647.3|5609.3|5645.15|5607.15|5647.3|5609.3|5645.15|5607.15|10
1608623550000|2020-12-22 07:52:30|5645.08|5607.08|5645.29|5607.29|5645.62|5607.62|5645.03|5607.03|10
1608623560000|2020-12-22 07:52:40|5645.34|5607.34|5645.06|5607.06|5645.35|5607.35|5645.06|5607.06|10
1608623570000|2020-12-22 07:52:50|5644.63|5606.63|5644.13|5606.13|5644.63|5606.63|5643.79|5605.79|10
1608623580000|2020-12-22 07:53:00|5643.85|5605.85|5642.57|5604.57|5644.16|5606.16|5642.57|5604.57|10
1608623590000|2020-12-22 07:53:10|5642.44|5604.44|5642.91|5604.91|5642.91|5604.91|5641.53|5603.53|10
1608623600000|2020-12-22 07:53:20|5643.23|5605.23|5644.23|5606.23|5644.33|5606.33|5643.23|5605.23|10
1608623610000|2020-12-22 07:53:30|5644.36|5606.36|5643.83|5605.83|5644.67|5606.67|5643.83|5605.83|10
1608623620000|2020-12-22 07:53:40|5643.55|5605.55|5642.73|5604.73|5643.68|5605.68|5642.7|5604.7|10
1608623630000|2020-12-22 07:53:50|5642.75|5604.75|5643.42|5605.42|5643.42|5605.42|5642.68|5604.68|9
1608623640000|2020-12-22 07:54:00|5643.51|5605.51|5645.1|5607.1|5645.1|5607.1|5643.51|5605.51|10
1608623650000|2020-12-22 07:54:10|5645.66|5607.66|5648.37|5610.37|5648.37|5610.37|5645.66|5607.66|9
1608623660000|2020-12-22 07:54:20|5647.98|5609.98|5646.96|5608.96|5647.98|5609.98|5646.96|5608.96|10
1608623670000|2020-12-22 07:54:30|5646.76|5608.76|5647|5609|5647|5609|5646.39|5608.39|10
1608623680000|2020-12-22 07:54:40|5647.13|5609.13|5645.3|5607.3|5647.13|5609.13|5645.3|5607.3|9
1608623690000|2020-12-22 07:54:50|5645.41|5607.41|5647.2|5609.2|5647.2|5609.2|5645.41|5607.41|10
1608623700000|2020-12-22 07:55:00|5646.95|5608.95|5646.53|5608.53|5647.06|5609.06|5646.22|5608.22|9
1608623710000|2020-12-22 07:55:10|5646.67|5608.67|5647.16|5609.16|5647.16|5609.16|5646.47|5608.47|10
1608623720000|2020-12-22 07:55:20|5646.67|5608.67|5645.93|5607.93|5646.72|5608.72|5645.93|5607.93|10
1608623730000|2020-12-22 07:55:30|5645.95|5607.95|5645.77|5607.77|5646.26|5608.26|5645.75|5607.75|9
1608623740000|2020-12-22 07:55:40|5645.9|5607.9|5643.46|5605.46|5645.92|5607.92|5643.46|5605.46|10
1608623750000|2020-12-22 07:55:50|5643.44|5605.44|5641.8|5603.8|5643.44|5605.44|5641.8|5603.8|10
1608623760000|2020-12-22 07:56:00|5641.97|5603.97|5638.3|5600.3|5641.97|5603.97|5638.3|5600.3|10
1608623770000|2020-12-22 07:56:10|5638.22|5600.22|5640.84|5602.84|5640.84|5602.84|5638.22|5600.22|10
1608623780000|2020-12-22 07:56:20|5641.12|5603.12|5645.66|5607.66|5645.66|5607.66|5641.12|5603.12|10
1608623790000|2020-12-22 07:56:30|5645.93|5607.93|5649.97|5611.97|5649.97|5611.97|5645.93|5607.93|10
1608623800000|2020-12-22 07:56:40|5650.77|5612.77|5653.08|5615.08|5653.08|5615.08|5650.77|5612.77|10
1608623810000|2020-12-22 07:56:50|5652.88|5614.88|5653.2|5615.2|5653.83|5615.83|5652.82|5614.82|10
1608623820000|2020-12-22 07:57:00|5652.98|5614.98|5653.69|5615.69|5653.78|5615.78|5652.96|5614.96|10
1608623830000|2020-12-22 07:57:10|5653.61|5615.61|5654.31|5616.31|5654.31|5616.31|5653.61|5615.61|10
1608623840000|2020-12-22 07:57:20|5654.58|5616.58|5654.56|5616.56|5654.71|5616.71|5654.26|5616.26|10
1608623850000|2020-12-22 07:57:30|5654.88|5616.88|5655.15|5617.15|5655.33|5617.33|5654.88|5616.88|10
1608623860000|2020-12-22 07:57:40|5655.14|5617.14|5653.92|5615.92|5655.14|5617.14|5653.66|5615.66|8
1608623870000|2020-12-22 07:57:50|5653.74|5615.74|5653.73|5615.73|5653.74|5615.74|5653.39|5615.39|9
1608623880000|2020-12-22 07:58:00|5653.81|5615.81|5653.85|5615.85|5654.05|5616.05|5653.35|5615.35|9
1608623890000|2020-12-22 07:58:10|5653.68|5615.68|5653.21|5615.21|5653.68|5615.68|5652.99|5614.99|10
1608623900000|2020-12-22 07:58:20|5653.32|5615.32|5653.54|5615.54|5653.62|5615.62|5652.99|5614.99|9
1608623910000|2020-12-22 07:58:30|5653.69|5615.69|5654.75|5616.75|5655.1|5617.1|5653.69|5615.69|10
1608623920000|2020-12-22 07:58:40|5654.83|5616.83|5656.49|5618.49|5656.72|5618.72|5654.83|5616.83|10
1608623930000|2020-12-22 07:58:50|5656.36|5618.36|5655.61|5617.61|5656.36|5618.36|5655.31|5617.31|10
1608623940000|2020-12-22 07:59:00|5655.68|5617.68|5657.14|5619.14|5657.14|5619.14|5655.67|5617.67|10
1608623950000|2020-12-22 07:59:10|5657.58|5619.58|5659.73|5621.73|5659.73|5621.73|5657.58|5619.58|10
1608623960000|2020-12-22 07:59:20|5659.92|5621.92|5658.33|5620.33|5660.04|5622.04|5658.33|5620.33|10
1608623970000|2020-12-22 07:59:30|5658.02|5620.02|5656.5|5618.5|5658.02|5620.02|5656.5|5618.5|10
1608623980000|2020-12-22 07:59:40|5656.55|5618.55|5656.37|5618.37|5656.55|5618.55|5656.11|5618.11|9
1608623990000|2020-12-22 07:59:50|5656.1|5618.1|5657.21|5619.21|5657.3|5619.3|5656.08|5618.08|10
1608624000000|2020-12-22 08:00:00|5656.94|5618.94|5656.53|5618.53|5656.97|5618.97|5656.33|5618.33|10
1608624010000|2020-12-22 08:00:10|5656.22|5618.22|5652.08|5614.08|5656.22|5618.22|5652.08|5614.08|10
1608624020000|2020-12-22 08:00:20|5652.29|5614.29|5653.48|5615.48|5653.48|5615.48|5652.29|5614.29|10
1608624030000|2020-12-22 08:00:30|5653.75|5615.75|5656.11|5618.11|5656.19|5618.19|5653.75|5615.75|9
1608624040000|2020-12-22 08:00:40|5656.28|5618.28|5658.67|5620.67|5658.67|5620.67|5656.21|5618.21|10
1608624050000|2020-12-22 08:00:50|5658.82|5620.82|5660.6|5622.6|5660.6|5622.6|5658.82|5620.82|10
1608624060000|2020-12-22 08:01:00|5661.48|5623.48|5663.64|5625.64|5663.64|5625.64|5661.48|5623.48|10
1608624070000|2020-12-22 08:01:10|5663.56|5625.56|5665.28|5627.28|5665.28|5627.28|5663.56|5625.56|8
1608624080000|2020-12-22 08:01:20|5665.69|5627.69|5669.29|5631.29|5669.29|5631.29|5665.69|5627.69|10
1608624090000|2020-12-22 08:01:30|5669.36|5631.36|5674.06|5636.06|5674.06|5636.06|5669.36|5631.36|10
1608624100000|2020-12-22 08:01:40|5674.05|5636.05|5677.09|5639.09|5677.32|5639.32|5674.05|5636.05|10
1608624110000|2020-12-22 08:01:50|5677.82|5639.82|5681.82|5643.82|5681.82|5643.82|5677.82|5639.82|10
1608624120000|2020-12-22 08:02:00|5682.13|5644.13|5681.57|5643.57|5683.01|5645.01|5681.57|5643.57|10
1608624130000|2020-12-22 08:02:10|5681.37|5643.37|5682.37|5644.37|5682.5|5644.5|5681.34|5643.34|10
1608624140000|2020-12-22 08:02:20|5681.69|5643.69|5682.86|5644.86|5683.14|5645.14|5681.69|5643.69|10
1608624150000|2020-12-22 08:02:30|5682.76|5644.76|5680.33|5642.33|5682.76|5644.76|5680.33|5642.33|10
1608624160000|2020-12-22 08:02:40|5680.24|5642.24|5677.01|5639.01|5680.24|5642.24|5677.01|5639.01|10
1608624170000|2020-12-22 08:02:50|5676.71|5638.71|5670.26|5632.26|5676.71|5638.71|5670.26|5632.26|10
1608624180000|2020-12-22 08:03:00|5669.23|5631.23|5664.3|5626.3|5669.24|5631.24|5664.3|5626.3|10
1608624190000|2020-12-22 08:03:10|5664.43|5626.43|5663.19|5625.19|5664.43|5626.43|5663.19|5625.19|10
1608624200000|2020-12-22 08:03:20|5662.52|5624.52|5660.71|5622.71|5663.6|5625.6|5660.71|5622.71|10
1608624210000|2020-12-22 08:03:30|5659.44|5621.44|5656.81|5618.81|5659.44|5621.44|5656.66|5618.66|10
1608624220000|2020-12-22 08:03:40|5657.03|5619.03|5655.11|5617.11|5657.03|5619.03|5655.11|5617.11|10
1608624230000|2020-12-22 08:03:50|5655.01|5617.01|5654.44|5616.44|5655.24|5617.24|5654.44|5616.44|9
1608624240000|2020-12-22 08:04:00|5654.56|5616.56|5656.48|5618.48|5656.48|5618.48|5654.56|5616.56|10
1608624250000|2020-12-22 08:04:10|5656.45|5618.45|5656.78|5618.78|5656.78|5618.78|5656.32|5618.32|10
1608624260000|2020-12-22 08:04:20|5656.7|5618.7|5655.12|5617.12|5656.7|5618.7|5655.12|5617.12|10
1608624270000|2020-12-22 08:04:30|5654.65|5616.65|5652.34|5614.34|5654.88|5616.88|5652.34|5614.34|9
1608624280000|2020-12-22 08:04:40|5652.09|5614.09|5651.2|5613.2|5652.09|5614.09|5651.19|5613.19|9
1608624290000|2020-12-22 08:04:50|5650.89|5612.89|5649.84|5611.84|5650.89|5612.89|5649.84|5611.84|10
1608624300000|2020-12-22 08:05:00|5649.76|5611.76|5647.92|5609.92|5649.8|5611.8|5647.92|5609.92|10
1608624310000|2020-12-22 08:05:10|5647.27|5609.27|5642.99|5604.99|5647.27|5609.27|5642.99|5604.99|10
1608624320000|2020-12-22 08:05:20|5642.81|5604.81|5641.79|5603.79|5643.09|5605.09|5641.79|5603.79|10
1608624330000|2020-12-22 08:05:30|5641.82|5603.82|5639.92|5601.92|5641.82|5603.82|5639.92|5601.92|9
1608624340000|2020-12-22 08:05:40|5639.86|5601.86|5642.16|5604.16|5642.16|5604.16|5639.83|5601.83|10
1608624350000|2020-12-22 08:05:50|5642.74|5604.74|5644.29|5606.29|5644.29|5606.29|5642.74|5604.74|10
1608624360000|2020-12-22 08:06:00|5644.34|5606.34|5643.93|5605.93|5644.55|5606.55|5643.93|5605.93|10
1608624370000|2020-12-22 08:06:10|5643.92|5605.92|5642.81|5604.81|5643.99|5605.99|5642.81|5604.81|10
1608624380000|2020-12-22 08:06:20|5641.73|5603.73|5640.25|5602.25|5641.73|5603.73|5640.2|5602.2|10
1608624390000|2020-12-22 08:06:30|5640.29|5602.29|5639.9|5601.9|5640.31|5602.31|5639.82|5601.82|10
1608624400000|2020-12-22 08:06:40|5639.88|5601.88|5639.08|5601.08|5639.88|5601.88|5639.03|5601.03|10
1608624410000|2020-12-22 08:06:50|5639.37|5601.37|5639.4|5601.4|5639.49|5601.49|5639.13|5601.13|10
1608624420000|2020-12-22 08:07:00|5639.31|5601.31|5638.56|5600.56|5639.65|5601.65|5638.56|5600.56|9
1608624430000|2020-12-22 08:07:10|5638.06|5600.06|5636.34|5598.34|5638.07|5600.07|5636.34|5598.34|9
1608624440000|2020-12-22 08:07:20|5636.5|5598.5|5637.65|5599.65|5637.65|5599.65|5636.31|5598.31|10
1608624450000|2020-12-22 08:07:30|5637.61|5599.61|5637.32|5599.32|5637.61|5599.61|5637.09|5599.09|10
1608624460000|2020-12-22 08:07:40|5637.38|5599.38|5636.36|5598.36|5637.45|5599.45|5636.35|5598.35|9
1608624470000|2020-12-22 08:07:50|5636.1|5598.1|5634.99|5596.99|5636.1|5598.1|5634.87|5596.87|10
1608624480000|2020-12-22 08:08:00|5634.98|5596.98|5634.45|5596.45|5634.98|5596.98|5634.3|5596.3|10
1608624490000|2020-12-22 08:08:10|5634.49|5596.49|5634.59|5596.59|5634.63|5596.63|5634.16|5596.16|10
1608624500000|2020-12-22 08:08:20|5634.61|5596.61|5635.48|5597.48|5635.48|5597.48|5634.41|5596.41|10
1608624510000|2020-12-22 08:08:30|5635.68|5597.68|5636.1|5598.1|5636.41|5598.41|5635.68|5597.68|10
1608624520000|2020-12-22 08:08:40|5635.85|5597.85|5633.79|5595.79|5635.85|5597.85|5633.79|5595.79|10
1608624530000|2020-12-22 08:08:50|5633.58|5595.58|5632.81|5594.81|5633.58|5595.58|5632.79|5594.79|10
1608624540000|2020-12-22 08:09:00|5632.54|5594.54|5633.48|5595.48|5633.48|5595.48|5632.19|5594.19|10
1608624550000|2020-12-22 08:09:10|5633.3|5595.3|5633.37|5595.37|5633.5|5595.5|5633.21|5595.21|10
1608624560000|2020-12-22 08:09:20|5633.5|5595.5|5634.88|5596.88|5634.88|5596.88|5633.5|5595.5|10
1608624570000|2020-12-22 08:09:30|5634.99|5596.99|5635.28|5597.28|5635.4|5597.4|5634.99|5596.99|10
1608624580000|2020-12-22 08:09:40|5635.35|5597.35|5637.99|5599.99|5637.99|5599.99|5635.35|5597.35|10
1608624590000|2020-12-22 08:09:50|5638.68|5600.68|5642.25|5604.25|5642.25|5604.25|5638.68|5600.68|10
1608624600000|2020-12-22 08:10:00|5642.59|5604.59|5642.35|5604.35|5642.59|5604.59|5642.24|5604.24|10
1608624610000|2020-12-22 08:10:10|5642.33|5604.33|5643.34|5605.34|5643.34|5605.34|5642.33|5604.33|10
1608624620000|2020-12-22 08:10:20|5643.45|5605.45|5645.07|5607.07|5645.07|5607.07|5643.45|5605.45|10
1608624630000|2020-12-22 08:10:30|5645.41|5607.41|5648.21|5610.21|5648.21|5610.21|5645.41|5607.41|10
1608624640000|2020-12-22 08:10:40|5648.54|5610.54|5650.18|5612.18|5650.24|5612.24|5648.54|5610.54|10
1608624650000|2020-12-22 08:10:50|5650.05|5612.05|5648.59|5610.59|5650.05|5612.05|5648.41|5610.41|10
1608624660000|2020-12-22 08:11:00|5648.12|5610.12|5644.9|5606.9|5648.12|5610.12|5644.9|5606.9|10
1608624670000|2020-12-22 08:11:10|5643.64|5605.64|5643.31|5605.31|5643.64|5605.64|5642.93|5604.93|10
1608624680000|2020-12-22 08:11:20|5643.24|5605.24|5642.53|5604.53|5643.24|5605.24|5642.37|5604.37|10
1608624690000|2020-12-22 08:11:30|5641.58|5603.58|5640.21|5602.21|5641.58|5603.58|5640.17|5602.17|10
1608624700000|2020-12-22 08:11:40|5640.08|5602.08|5639.43|5601.43|5640.08|5602.08|5639.43|5601.43|10
1608624710000|2020-12-22 08:11:50|5639.48|5601.48|5639.49|5601.49|5639.49|5601.49|5639.21|5601.21|10
1608624720000|2020-12-22 08:12:00|5639.45|5601.45|5639.42|5601.42|5639.45|5601.45|5638.87|5600.87|8
1608624730000|2020-12-22 08:12:10|5639.49|5601.49|5638.79|5600.79|5639.6|5601.6|5638.69|5600.69|8
1608624740000|2020-12-22 08:12:20|5638.66|5600.66|5636.8|5598.8|5638.66|5600.66|5636.73|5598.73|9
1608624750000|2020-12-22 08:12:30|5636.79|5598.79|5636.01|5598.01|5636.89|5598.89|5636.01|5598.01|10
1608624760000|2020-12-22 08:12:40|5635.61|5597.61|5632.79|5594.79|5635.78|5597.78|5632.79|5594.79|10
1608624770000|2020-12-22 08:12:50|5632.04|5594.04|5630.87|5592.87|5632.04|5594.04|5630.87|5592.87|10
1608624780000|2020-12-22 08:13:00|5631.31|5593.31|5631.11|5593.11|5631.4|5593.4|5631.06|5593.06|10
1608624790000|2020-12-22 08:13:10|5631.37|5593.37|5630.94|5592.94|5631.38|5593.38|5630.94|5592.94|10
1608624800000|2020-12-22 08:13:20|5630.44|5592.44|5627.08|5589.08|5630.44|5592.44|5627.08|5589.08|10
1608624810000|2020-12-22 08:13:30|5626.1|5588.1|5625.69|5587.69|5626.74|5588.74|5625.61|5587.61|10
1608624820000|2020-12-22 08:13:40|5625.66|5587.66|5625.59|5587.59|5626.05|5588.05|5625.59|5587.59|8
1608624830000|2020-12-22 08:13:50|5625.87|5587.87|5628.41|5590.41|5628.41|5590.41|5625.87|5587.87|10
1608624840000|2020-12-22 08:14:00|5628.71|5590.71|5629.32|5591.32|5629.32|5591.32|5628.39|5590.39|10
1608624850000|2020-12-22 08:14:10|5629.51|5591.51|5631.96|5593.96|5631.96|5593.96|5629.51|5591.51|10
1608624860000|2020-12-22 08:14:20|5633.07|5595.07|5636.56|5598.56|5636.56|5598.56|5633.07|5595.07|10
1608624870000|2020-12-22 08:14:30|5636.92|5598.92|5635.76|5597.76|5637.22|5599.22|5635.76|5597.76|10
1608624880000|2020-12-22 08:14:40|5635|5597|5633.24|5595.24|5635.25|5597.25|5633.24|5595.24|10
1608624890000|2020-12-22 08:14:50|5632.96|5594.96|5633.03|5595.03|5633.08|5595.08|5632.7|5594.7|10
1608624900000|2020-12-22 08:15:00|5632.33|5594.33|5629.81|5591.81|5632.33|5594.33|5629.81|5591.81|10
1608624910000|2020-12-22 08:15:10|5629.67|5591.67|5627.52|5589.52|5629.68|5591.68|5627.52|5589.52|10
1608624920000|2020-12-22 08:15:20|5627.16|5589.16|5625.86|5587.86|5627.16|5589.16|5625.86|5587.86|10
1608624930000|2020-12-22 08:15:30|5625.77|5587.77|5624.05|5586.05|5625.77|5587.77|5624.05|5586.05|10
1608624940000|2020-12-22 08:15:40|5623.45|5585.45|5623.82|5585.82|5624.02|5586.02|5623.36|5585.36|10
1608624950000|2020-12-22 08:15:50|5623.22|5585.22|5622.29|5584.29|5623.22|5585.22|5622.29|5584.29|10
1608624960000|2020-12-22 08:16:00|5621.43|5583.43|5620.31|5582.31|5621.43|5583.43|5619.74|5581.74|9
1608624970000|2020-12-22 08:16:10|5619.27|5581.27|5615.47|5577.47|5619.27|5581.27|5615.47|5577.47|9
1608624980000|2020-12-22 08:16:20|5613.93|5575.93|5612.91|5574.91|5613.93|5575.93|5612.89|5574.89|10
1608624990000|2020-12-22 08:16:30|5612.95|5574.95|5610.38|5572.38|5612.95|5574.95|5610.38|5572.38|10
1608625000000|2020-12-22 08:16:40|5609.92|5571.92|5606.16|5568.16|5609.92|5571.92|5606.16|5568.16|10
1608625010000|2020-12-22 08:16:50|5606.45|5568.45|5607.86|5569.86|5607.98|5569.98|5605.96|5567.96|10
1608625020000|2020-12-22 08:17:00|5607.77|5569.77|5608.21|5570.21|5608.24|5570.24|5607.47|5569.47|10
1608625030000|2020-12-22 08:17:10|5608.06|5570.06|5607.26|5569.26|5608.21|5570.21|5607.26|5569.26|9
1608625040000|2020-12-22 08:17:20|5607.02|5569.02|5603.89|5565.89|5607.02|5569.02|5603.89|5565.89|10
1608625050000|2020-12-22 08:17:30|5603.23|5565.23|5600.22|5562.22|5603.23|5565.23|5600.22|5562.22|10
1608625060000|2020-12-22 08:17:40|5600.09|5562.09|5597.41|5559.41|5600.64|5562.64|5597.41|5559.41|10
1608625070000|2020-12-22 08:17:50|5596.68|5558.68|5598.19|5560.19|5598.19|5560.19|5596.34|5558.34|10
1608625080000|2020-12-22 08:18:00|5598.98|5560.98|5602.49|5564.49|5602.49|5564.49|5598.97|5560.97|10
1608625090000|2020-12-22 08:18:10|5603.53|5565.53|5607.49|5569.49|5607.49|5569.49|5603.53|5565.53|10
1608625100000|2020-12-22 08:18:20|5608.63|5570.63|5611.42|5573.42|5611.84|5573.84|5608.63|5570.63|10
1608625110000|2020-12-22 08:18:30|5611.47|5573.47|5611.8|5573.8|5613.18|5575.18|5611.47|5573.47|10
1608625120000|2020-12-22 08:18:40|5611.74|5573.74|5612.04|5574.04|5612.39|5574.39|5611.66|5573.66|10
1608625130000|2020-12-22 08:18:50|5612.2|5574.2|5614.43|5576.43|5614.43|5576.43|5611.6|5573.6|10
1608625140000|2020-12-22 08:19:00|5614.92|5576.92|5619.47|5581.47|5619.47|5581.47|5614.92|5576.92|10
1608625150000|2020-12-22 08:19:10|5620.52|5582.52|5621.21|5583.21|5621.32|5583.32|5620.43|5582.43|9
1608625160000|2020-12-22 08:19:20|5621.06|5583.06|5620.08|5582.08|5621.06|5583.06|5620.08|5582.08|9
1608625170000|2020-12-22 08:19:30|5619.7|5581.7|5619.48|5581.48|5620.7|5582.7|5619.48|5581.48|10
1608625180000|2020-12-22 08:19:40|5619.43|5581.43|5616.8|5578.8|5619.43|5581.43|5616.8|5578.8|10
1608625190000|2020-12-22 08:19:50|5616.06|5578.06|5612.4|5574.4|5616.06|5578.06|5612.4|5574.4|10
1608625200000|2020-12-22 08:20:00|5611.92|5573.92|5612.26|5574.26|5612.31|5574.31|5611.17|5573.17|10
1608625210000|2020-12-22 08:20:10|5612.58|5574.58|5616.2|5578.2|5616.2|5578.2|5612.58|5574.58|10
1608625220000|2020-12-22 08:20:20|5616.17|5578.17|5616.55|5578.55|5617.03|5579.03|5616.17|5578.17|10
1608625230000|2020-12-22 08:20:30|5616.41|5578.41|5615.4|5577.4|5616.49|5578.49|5615.4|5577.4|10
1608625240000|2020-12-22 08:20:40|5615.35|5577.35|5615.26|5577.26|5615.44|5577.44|5615.21|5577.21|10
1608625250000|2020-12-22 08:20:50|5615.2|5577.2|5614.28|5576.28|5615.53|5577.53|5614.24|5576.24|10
1608625260000|2020-12-22 08:21:00|5614.81|5576.81|5615.73|5577.73|5615.73|5577.73|5614.79|5576.79|9
1608625270000|2020-12-22 08:21:10|5615.75|5577.75|5617.51|5579.51|5617.63|5579.63|5615.75|5577.75|10
1608625280000|2020-12-22 08:21:20|5618.15|5580.15|5619.91|5581.91|5619.97|5581.97|5618.15|5580.15|10
1608625290000|2020-12-22 08:21:30|5619.99|5581.99|5620.15|5582.15|5620.41|5582.41|5619.75|5581.75|10
1608625300000|2020-12-22 08:21:40|5619.68|5581.68|5620.09|5582.09|5620.11|5582.11|5619.49|5581.49|10
1608625310000|2020-12-22 08:21:50|5620.93|5582.93|5618.87|5580.87|5621.07|5583.07|5618.87|5580.87|10
1608625320000|2020-12-22 08:22:00|5617.47|5579.47|5612.9|5574.9|5617.47|5579.47|5612.86|5574.86|10
1608625330000|2020-12-22 08:22:10|5612.59|5574.59|5607.9|5569.9|5612.59|5574.59|5607.9|5569.9|10
1608625340000|2020-12-22 08:22:20|5607.53|5569.53|5607.47|5569.47|5607.87|5569.87|5606.99|5568.99|10
1608625350000|2020-12-22 08:22:30|5607.34|5569.34|5606.35|5568.35|5607.64|5569.64|5606.32|5568.32|10
1608625360000|2020-12-22 08:22:40|5606.29|5568.29|5606.02|5568.02|5606.65|5568.65|5605.87|5567.87|10
1608625370000|2020-12-22 08:22:50|5605.89|5567.89|5606.52|5568.52|5607.08|5569.08|5605.89|5567.89|10
1608625380000|2020-12-22 08:23:00|5606.68|5568.68|5607.01|5569.01|5607.42|5569.42|5606.46|5568.46|10
1608625390000|2020-12-22 08:23:10|5606.88|5568.88|5605.92|5567.92|5606.88|5568.88|5605.91|5567.91|10
1608625400000|2020-12-22 08:23:20|5605.82|5567.82|5602.72|5564.72|5605.82|5567.82|5602.72|5564.72|10
1608625410000|2020-12-22 08:23:30|5602.75|5564.75|5602.61|5564.61|5602.75|5564.75|5602.61|5564.61|5
1608625420000|2020-12-22 08:23:40|5602.45|5564.45|5600.3|5562.3|5602.45|5564.45|5600.3|5562.3|10
1608625430000|2020-12-22 08:23:50|5600.29|5562.29|5598.56|5560.56|5600.29|5562.29|5598.56|5560.56|10
1608625440000|2020-12-22 08:24:00|5598.25|5560.25|5594.85|5556.85|5598.25|5560.25|5594.85|5556.85|10
1608625450000|2020-12-22 08:24:10|5594.46|5556.46|5594.13|5556.13|5594.63|5556.63|5594.13|5556.13|10
1608625460000|2020-12-22 08:24:20|5593.94|5555.94|5593.35|5555.35|5593.94|5555.94|5593.35|5555.35|10
1608625470000|2020-12-22 08:24:30|5593.27|5555.27|5591.43|5553.43|5593.27|5555.27|5591.43|5553.43|10
1608625480000|2020-12-22 08:24:40|5590.75|5552.75|5588.03|5550.03|5590.75|5552.75|5588.03|5550.03|10
1608625490000|2020-12-22 08:24:50|5587.43|5549.43|5586.33|5548.33|5587.53|5549.53|5586.33|5548.33|10
1608625500000|2020-12-22 08:25:00|5586.23|5548.23|5584.5|5546.5|5586.23|5548.23|5584.5|5546.5|9
1608625510000|2020-12-22 08:25:10|5584.46|5546.46|5584.52|5546.52|5584.52|5546.52|5583.12|5545.12|10
1608625520000|2020-12-22 08:25:20|5585.32|5547.32|5587.99|5549.99|5588.46|5550.46|5585.32|5547.32|10
1608625530000|2020-12-22 08:25:30|5587.85|5549.85|5589.94|5551.94|5590.91|5552.91|5587.8|5549.8|10
1608625540000|2020-12-22 08:25:40|5589.76|5551.76|5589.3|5551.3|5589.9|5551.9|5589.23|5551.23|9
1608625550000|2020-12-22 08:25:50|5588.94|5550.94|5590.59|5552.59|5591.3|5553.3|5588.94|5550.94|10
1608625560000|2020-12-22 08:26:00|5589.97|5551.97|5587.39|5549.39|5589.97|5551.97|5587.39|5549.39|10
1608625570000|2020-12-22 08:26:10|5586.46|5548.46|5582.42|5544.42|5586.46|5548.46|5582.42|5544.42|10
1608625580000|2020-12-22 08:26:20|5581.92|5543.92|5584.75|5546.75|5585.05|5547.05|5581.7|5543.7|10
1608625590000|2020-12-22 08:26:30|5584.12|5546.12|5583.1|5545.1|5585.08|5547.08|5583.1|5545.1|10
1608625600000|2020-12-22 08:26:40|5583.38|5545.38|5581.36|5543.36|5583.38|5545.38|5581.36|5543.36|10
1608625610000|2020-12-22 08:26:50|5581.35|5543.35|5582.65|5544.65|5582.65|5544.65|5580.42|5542.42|10
1608625620000|2020-12-22 08:27:00|5583.14|5545.14|5582.71|5544.71|5583.31|5545.31|5582.71|5544.71|9
1608625630000|2020-12-22 08:27:10|5582.8|5544.8|5582|5544|5582.8|5544.8|5582|5544|9
1608625640000|2020-12-22 08:27:20|5581.31|5543.31|5579.79|5541.79|5581.31|5543.31|5579.79|5541.79|10
1608625650000|2020-12-22 08:27:30|5579.68|5541.68|5578.92|5540.92|5579.72|5541.72|5578.92|5540.92|8
1608625660000|2020-12-22 08:27:40|5577.97|5539.97|5576.36|5538.36|5577.97|5539.97|5576.36|5538.36|9
1608625670000|2020-12-22 08:27:50|5576.51|5538.51|5572.42|5534.42|5576.52|5538.52|5572.42|5534.42|10
1608625680000|2020-12-22 08:28:00|5571.98|5533.98|5572.22|5534.22|5572.23|5534.23|5571.9|5533.9|10
1608625690000|2020-12-22 08:28:10|5572.32|5534.32|5573.62|5535.62|5573.62|5535.62|5572.32|5534.32|10
1608625700000|2020-12-22 08:28:20|5573.68|5535.68|5571.14|5533.14|5573.68|5535.68|5570.1|5532.1|10
1608625710000|2020-12-22 08:28:30|5570.77|5532.77|5569.37|5531.37|5571.73|5533.73|5569.37|5531.37|10
1608625720000|2020-12-22 08:28:40|5568.97|5530.97|5563.64|5525.64|5568.97|5530.97|5563.39|5525.39|10
1608625730000|2020-12-22 08:28:50|5563.25|5525.25|5566.07|5528.07|5566.07|5528.07|5562.97|5524.97|10
1608625740000|2020-12-22 08:29:00|5566.34|5528.34|5568.39|5530.39|5568.68|5530.68|5566.34|5528.34|9
1608625750000|2020-12-22 08:29:10|5570.11|5532.11|5572.01|5534.01|5572.01|5534.01|5570.11|5532.11|10
1608625760000|2020-12-22 08:29:20|5572.39|5534.39|5572.89|5534.89|5572.97|5534.97|5571.93|5533.93|10
1608625770000|2020-12-22 08:29:30|5573.31|5535.31|5576.98|5538.98|5576.98|5538.98|5573.31|5535.31|10
1608625780000|2020-12-22 08:29:40|5577.09|5539.09|5586.12|5548.12|5586.12|5548.12|5577.09|5539.09|10
1608625790000|2020-12-22 08:29:50|5587.46|5549.46|5592.79|5554.79|5592.79|5554.79|5587.46|5549.46|10
1608625800000|2020-12-22 08:30:00|5593.38|5555.38|5593.26|5555.26|5593.53|5555.53|5592.44|5554.44|10
1608625810000|2020-12-22 08:30:10|5593.9|5555.9|5590.57|5552.57|5594.24|5556.24|5590.12|5552.12|10
1608625820000|2020-12-22 08:30:20|5591.19|5553.19|5593.08|5555.08|5593.74|5555.74|5591.14|5553.14|10
1608625830000|2020-12-22 08:30:30|5591.91|5553.91|5590.41|5552.41|5591.91|5553.91|5589.72|5551.72|10
1608625840000|2020-12-22 08:30:40|5589.52|5551.52|5588.24|5550.24|5589.52|5551.52|5588.12|5550.12|10
1608625850000|2020-12-22 08:30:50|5587.66|5549.66|5587.31|5549.31|5587.66|5549.66|5586.71|5548.71|10
1608625860000|2020-12-22 08:31:00|5587.55|5549.55|5587.56|5549.56|5588.43|5550.43|5587.55|5549.55|10
1608625870000|2020-12-22 08:31:10|5587.22|5549.22|5583.92|5545.92|5587.22|5549.22|5583.92|5545.92|10
1608625880000|2020-12-22 08:31:20|5583.87|5545.87|5583.82|5545.82|5583.87|5545.87|5583.28|5545.28|10
1608625890000|2020-12-22 08:31:30|5584.39|5546.39|5581.83|5543.83|5584.39|5546.39|5581.83|5543.83|10
1608625900000|2020-12-22 08:31:40|5581.55|5543.55|5581.74|5543.74|5581.74|5543.74|5580.27|5542.27|10
1608625910000|2020-12-22 08:31:50|5581.16|5543.16|5580.19|5542.19|5581.16|5543.16|5580.19|5542.19|10
1608625920000|2020-12-22 08:32:00|5580.33|5542.33|5578.2|5540.2|5580.33|5542.33|5578.2|5540.2|10
1608625930000|2020-12-22 08:32:10|5578.09|5540.09|5573.91|5535.91|5578.09|5540.09|5573.89|5535.89|10
1608625940000|2020-12-22 08:32:20|5573.84|5535.84|5570.82|5532.82|5573.84|5535.84|5570.82|5532.82|10
1608625950000|2020-12-22 08:32:30|5570.74|5532.74|5568.93|5530.93|5570.74|5532.74|5568.93|5530.93|10
1608625960000|2020-12-22 08:32:40|5567.93|5529.93|5562.57|5524.57|5567.93|5529.93|5562.57|5524.57|10
1608625970000|2020-12-22 08:32:50|5562.32|5524.32|5561.54|5523.54|5562.32|5524.32|5561.08|5523.08|10
1608625980000|2020-12-22 08:33:00|5561.33|5523.33|5559.85|5521.85|5561.44|5523.44|5559.85|5521.85|9
1608625990000|2020-12-22 08:33:10|5559.91|5521.91|5564.49|5526.49|5564.49|5526.49|5559.91|5521.91|10
1608626000000|2020-12-22 08:33:20|5564.9|5526.9|5567.7|5529.7|5567.7|5529.7|5563.03|5525.03|10
1608626010000|2020-12-22 08:33:30|5568.35|5530.35|5571.62|5533.62|5571.62|5533.62|5568.35|5530.35|10
1608626020000|2020-12-22 08:33:40|5571.91|5533.91|5577.6|5539.6|5577.6|5539.6|5571.91|5533.91|10
1608626030000|2020-12-22 08:33:50|5578.73|5540.73|5586.63|5548.63|5586.63|5548.63|5578.73|5540.73|10
1608626040000|2020-12-22 08:34:00|5587.51|5549.51|5588.57|5550.57|5588.77|5550.77|5587.51|5549.51|10
1608626050000|2020-12-22 08:34:10|5589.04|5551.04|5590.18|5552.18|5590.18|5552.18|5589.04|5551.04|10
1608626060000|2020-12-22 08:34:20|5590.03|5552.03|5593.43|5555.43|5593.46|5555.46|5590.03|5552.03|10
1608626070000|2020-12-22 08:34:30|5593.21|5555.21|5596.04|5558.04|5596.04|5558.04|5593.21|5555.21|10
1608626080000|2020-12-22 08:34:40|5596.03|5558.03|5602.56|5564.56|5602.56|5564.56|5596.03|5558.03|10
1608626090000|2020-12-22 08:34:50|5604.32|5566.32|5606.36|5568.36|5609.04|5571.04|5604.32|5566.32|10
1608626100000|2020-12-22 08:35:00|5605.7|5567.7|5608.33|5570.33|5608.33|5570.33|5604.49|5566.49|10
1608626110000|2020-12-22 08:35:10|5609.29|5571.29|5604.65|5566.65|5610.14|5572.14|5604.65|5566.65|9
1608626120000|2020-12-22 08:35:20|5603.55|5565.55|5605.13|5567.13|5605.2|5567.2|5603.55|5565.55|9
1608626130000|2020-12-22 08:35:30|5605.43|5567.43|5613.94|5575.94|5613.94|5575.94|5605.43|5567.43|10
1608626140000|2020-12-22 08:35:40|5614.54|5576.54|5617.18|5579.18|5617.18|5579.18|5614.54|5576.54|10
1608626150000|2020-12-22 08:35:50|5616.74|5578.74|5616.88|5578.88|5618.06|5580.06|5616.74|5578.74|9
1608626160000|2020-12-22 08:36:00|5617.26|5579.26|5614.75|5576.75|5617.79|5579.79|5614.75|5576.75|10
1608626170000|2020-12-22 08:36:10|5614.57|5576.57|5612.94|5574.94|5614.57|5576.57|5612.51|5574.51|9
1608626180000|2020-12-22 08:36:20|5613.83|5575.83|5616.9|5578.9|5616.9|5578.9|5613.83|5575.83|10
1608626190000|2020-12-22 08:36:30|5616.78|5578.78|5619.17|5581.17|5619.48|5581.48|5616.78|5578.78|9
1608626200000|2020-12-22 08:36:40|5618.8|5580.8|5616.95|5578.95|5618.8|5580.8|5616.95|5578.95|10
1608626210000|2020-12-22 08:36:50|5616.94|5578.94|5615.84|5577.84|5616.94|5578.94|5615.55|5577.55|10
1608626220000|2020-12-22 08:37:00|5615.56|5577.56|5615.17|5577.17|5615.61|5577.61|5615.01|5577.01|10
1608626230000|2020-12-22 08:37:10|5615|5577|5615.52|5577.52|5615.76|5577.76|5614.95|5576.95|10
1608626240000|2020-12-22 08:37:20|5615.39|5577.39|5616.7|5578.7|5616.7|5578.7|5615.31|5577.31|10
1608626250000|2020-12-22 08:37:30|5616.75|5578.75|5619.44|5581.44|5619.44|5581.44|5616.72|5578.72|10
1608626260000|2020-12-22 08:37:40|5619.88|5581.88|5625.92|5587.92|5625.92|5587.92|5619.88|5581.88|10
1608626270000|2020-12-22 08:37:50|5626|5588|5625.13|5587.13|5626.34|5588.34|5625.13|5587.13|10
1608626280000|2020-12-22 08:38:00|5624.85|5586.85|5621.16|5583.16|5624.85|5586.85|5621.16|5583.16|10
1608626290000|2020-12-22 08:38:10|5621.21|5583.21|5623.04|5585.04|5623.22|5585.22|5620.63|5582.63|10
1608626300000|2020-12-22 08:38:20|5623.33|5585.33|5629.06|5591.06|5629.06|5591.06|5623.33|5585.33|10
1608626310000|2020-12-22 08:38:30|5629.98|5591.98|5630.8|5592.8|5631.83|5593.83|5629.98|5591.98|10
1608626320000|2020-12-22 08:38:40|5630.6|5592.6|5631.94|5593.94|5631.94|5593.94|5629.85|5591.85|10
1608626330000|2020-12-22 08:38:50|5632.1|5594.1|5636.2|5598.2|5636.2|5598.2|5632.1|5594.1|10
1608626340000|2020-12-22 08:39:00|5636.53|5598.53|5639.68|5601.68|5639.68|5601.68|5636.46|5598.46|10
1608626350000|2020-12-22 08:39:10|5639.31|5601.31|5637.21|5599.21|5639.8|5601.8|5637.21|5599.21|10
1608626360000|2020-12-22 08:39:20|5636.52|5598.52|5635.19|5597.19|5636.6|5598.6|5635.07|5597.07|10
1608626370000|2020-12-22 08:39:30|5635.14|5597.14|5633.65|5595.65|5635.14|5597.14|5633.65|5595.65|9
1608626380000|2020-12-22 08:39:40|5632.91|5594.91|5630.11|5592.11|5632.91|5594.91|5630.11|5592.11|10
1608626390000|2020-12-22 08:39:50|5629.92|5591.92|5632.25|5594.25|5632.25|5594.25|5629.5|5591.5|9
1608626400000|2020-12-22 08:40:00|5632.41|5594.41|5633.17|5595.17|5634|5596|5632.41|5594.41|10
1608626410000|2020-12-22 08:40:10|5632.89|5594.89|5631.58|5593.58|5632.92|5594.92|5631.58|5593.58|10
1608626420000|2020-12-22 08:40:20|5631.52|5593.52|5631.37|5593.37|5632.44|5594.44|5631.37|5593.37|10
1608626430000|2020-12-22 08:40:30|5631.63|5593.63|5629.52|5591.52|5631.89|5593.89|5629.52|5591.52|10
1608626440000|2020-12-22 08:40:40|5629.44|5591.44|5625.63|5587.63|5629.44|5591.44|5625.63|5587.63|10
1608626450000|2020-12-22 08:40:50|5626.14|5588.14|5625.48|5587.48|5626.14|5588.14|5625.31|5587.31|10
1608626460000|2020-12-22 08:41:00|5625.26|5587.26|5626.24|5588.24|5626.27|5588.27|5625.26|5587.26|10
1608626470000|2020-12-22 08:41:10|5626.29|5588.29|5629.68|5591.68|5629.68|5591.68|5626.29|5588.29|10
1608626480000|2020-12-22 08:41:20|5629.39|5591.39|5630.1|5592.1|5630.26|5592.26|5629.39|5591.39|10
1608626490000|2020-12-22 08:41:30|5630.13|5592.13|5627.52|5589.52|5630.24|5592.24|5627.46|5589.46|10
1608626500000|2020-12-22 08:41:40|5627.39|5589.39|5627.32|5589.32|5627.82|5589.82|5627.25|5589.25|10
1608626510000|2020-12-22 08:41:50|5627.22|5589.22|5626.42|5588.42|5627.22|5589.22|5626.01|5588.01|10
1608626520000|2020-12-22 08:42:00|5626.44|5588.44|5627.86|5589.86|5628.22|5590.22|5626.44|5588.44|10
1608626530000|2020-12-22 08:42:10|5627.67|5589.67|5626.61|5588.61|5627.89|5589.89|5626.61|5588.61|10
1608626540000|2020-12-22 08:42:20|5626.46|5588.46|5626.69|5588.69|5626.91|5588.91|5625.98|5587.98|10
1608626550000|2020-12-22 08:42:30|5626.83|5588.83|5628.59|5590.59|5628.92|5590.92|5626.83|5588.83|10
1608626560000|2020-12-22 08:42:40|5628.39|5590.39|5630.07|5592.07|5630.35|5592.35|5628.39|5590.39|10
1608626570000|2020-12-22 08:42:50|5630.17|5592.17|5633.27|5595.27|5633.27|5595.27|5630.17|5592.17|10
1608626580000|2020-12-22 08:43:00|5633.4|5595.4|5638.95|5600.95|5638.98|5600.98|5633.4|5595.4|10
1608626590000|2020-12-22 08:43:10|5638.87|5600.87|5638.34|5600.34|5639.22|5601.22|5638.12|5600.12|10
1608626600000|2020-12-22 08:43:20|5638.87|5600.87|5639.99|5601.99|5640.43|5602.43|5638.87|5600.87|10
1608626610000|2020-12-22 08:43:30|5640.17|5602.17|5641.57|5603.57|5641.77|5603.77|5640.17|5602.17|10
1608626620000|2020-12-22 08:43:40|5641.98|5603.98|5641.63|5603.63|5642.2|5604.2|5641.07|5603.07|10
1608626630000|2020-12-22 08:43:50|5641.77|5603.77|5640.78|5602.78|5641.96|5603.96|5640.65|5602.65|10
1608626640000|2020-12-22 08:44:00|5640.38|5602.38|5641.27|5603.27|5641.27|5603.27|5639.85|5601.85|9
1608626650000|2020-12-22 08:44:10|5641.46|5603.46|5643.21|5605.21|5643.21|5605.21|5641.46|5603.46|9
1608626660000|2020-12-22 08:44:20|5643.22|5605.22|5642.7|5604.7|5643.26|5605.26|5642.7|5604.7|10
1608626670000|2020-12-22 08:44:30|5642.2|5604.2|5643|5605|5643|5605|5642.2|5604.2|10
1608626680000|2020-12-22 08:44:40|5642.98|5604.98|5641.81|5603.81|5643.03|5605.03|5641.81|5603.81|9
1608626690000|2020-12-22 08:44:50|5641.71|5603.71|5641.58|5603.58|5641.82|5603.82|5641.32|5603.32|10
1608626700000|2020-12-22 08:45:00|5641.63|5603.63|5642.88|5604.88|5642.88|5604.88|5641.63|5603.63|9
1608626710000|2020-12-22 08:45:10|5643.28|5605.28|5646.47|5608.47|5646.53|5608.53|5643.28|5605.28|9
1608626720000|2020-12-22 08:45:20|5646.56|5608.56|5646.83|5608.83|5647.35|5609.35|5646.56|5608.56|10
1608626730000|2020-12-22 08:45:30|5646.86|5608.86|5644.05|5606.05|5646.86|5608.86|5644.05|5606.05|10
1608626740000|2020-12-22 08:45:40|5642.73|5604.73|5639.8|5601.8|5642.73|5604.73|5639.8|5601.8|10
1608626750000|2020-12-22 08:45:50|5639.61|5601.61|5639.54|5601.54|5639.92|5601.92|5639.03|5601.03|10
1608626760000|2020-12-22 08:46:00|5639.27|5601.27|5639.84|5601.84|5639.84|5601.84|5639.03|5601.03|10
1608626770000|2020-12-22 08:46:10|5640.19|5602.19|5640.39|5602.39|5640.52|5602.52|5639.85|5601.85|10
1608626780000|2020-12-22 08:46:20|5640.35|5602.35|5640.03|5602.03|5640.39|5602.39|5639.95|5601.95|10
1608626790000|2020-12-22 08:46:30|5639.64|5601.64|5638.73|5600.73|5640.04|5602.04|5638.73|5600.73|10
1608626800000|2020-12-22 08:46:40|5638.81|5600.81|5637.43|5599.43|5638.81|5600.81|5637.17|5599.17|10
1608626810000|2020-12-22 08:46:50|5637.29|5599.29|5638.54|5600.54|5638.54|5600.54|5636.95|5598.95|10
1608626820000|2020-12-22 08:47:00|5639.16|5601.16|5639.92|5601.92|5640.03|5602.03|5639.04|5601.04|10
1608626830000|2020-12-22 08:47:10|5640.16|5602.16|5640.63|5602.63|5640.69|5602.69|5640.08|5602.08|9
1608626840000|2020-12-22 08:47:20|5640.69|5602.69|5641.21|5603.21|5641.27|5603.27|5640.69|5602.69|10
1608626850000|2020-12-22 08:47:30|5641.23|5603.23|5639.31|5601.31|5641.23|5603.23|5639.31|5601.31|9
1608626860000|2020-12-22 08:47:40|5639|5601|5638.05|5600.05|5639|5601|5638.05|5600.05|8
1608626870000|2020-12-22 08:47:50|5637.81|5599.81|5637.47|5599.47|5637.84|5599.84|5637.46|5599.46|10
1608626880000|2020-12-22 08:48:00|5637.23|5599.23|5636.46|5598.46|5637.55|5599.55|5636.27|5598.27|10
1608626890000|2020-12-22 08:48:10|5636.35|5598.35|5634.61|5596.61|5636.35|5598.35|5634.61|5596.61|10
1608626900000|2020-12-22 08:48:20|5634.07|5596.07|5634.23|5596.23|5634.23|5596.23|5633.53|5595.53|10
1608626910000|2020-12-22 08:48:30|5634.33|5596.33|5634.51|5596.51|5634.53|5596.53|5634.09|5596.09|10
1608626920000|2020-12-22 08:48:40|5634.47|5596.47|5634.47|5596.47|5634.53|5596.53|5634.28|5596.28|10
1608626930000|2020-12-22 08:48:50|5634.39|5596.39|5633.52|5595.52|5634.56|5596.56|5633.52|5595.52|10
1608626940000|2020-12-22 08:49:00|5633.59|5595.59|5634.87|5596.87|5634.87|5596.87|5633.46|5595.46|9
1608626950000|2020-12-22 08:49:10|5635.02|5597.02|5636.3|5598.3|5636.3|5598.3|5634.94|5596.94|10
1608626960000|2020-12-22 08:49:20|5636.31|5598.31|5640.35|5602.35|5640.35|5602.35|5636.31|5598.31|10
1608626970000|2020-12-22 08:49:30|5640.32|5602.32|5640.83|5602.83|5640.83|5602.83|5639.33|5601.33|10
1608626980000|2020-12-22 08:49:40|5640.9|5602.9|5643.13|5605.13|5643.13|5605.13|5640.9|5602.9|9
1608626990000|2020-12-22 08:49:50|5643.42|5605.42|5644.23|5606.23|5644.44|5606.44|5643.42|5605.42|10
1608627000000|2020-12-22 08:50:00|5644.16|5606.16|5645.92|5607.92|5645.92|5607.92|5644.16|5606.16|8
1608627010000|2020-12-22 08:50:10|5646.18|5608.18|5646.35|5608.35|5646.86|5608.86|5646.16|5608.16|10
1608627020000|2020-12-22 08:50:20|5645.96|5607.96|5643.8|5605.8|5645.96|5607.96|5643.8|5605.8|10
1608627030000|2020-12-22 08:50:30|5643.93|5605.93|5645.21|5607.21|5645.21|5607.21|5643.93|5605.93|10
1608627040000|2020-12-22 08:50:40|5645.27|5607.27|5644.05|5606.05|5645.4|5607.4|5644.05|5606.05|10
1608627050000|2020-12-22 08:50:50|5643.63|5605.63|5643.48|5605.48|5643.79|5605.79|5643.48|5605.48|10
1608627060000|2020-12-22 08:51:00|5643.28|5605.28|5642.35|5604.35|5643.28|5605.28|5642.23|5604.23|10
1608627070000|2020-12-22 08:51:10|5642.36|5604.36|5640.96|5602.96|5642.46|5604.46|5640.96|5602.96|10
1608627080000|2020-12-22 08:51:20|5640.89|5602.89|5640.11|5602.11|5640.89|5602.89|5640.11|5602.11|10
1608627090000|2020-12-22 08:51:30|5639.91|5601.91|5636.62|5598.62|5639.91|5601.91|5636.62|5598.62|10
1608627100000|2020-12-22 08:51:40|5637.06|5599.06|5635.1|5597.1|5637.06|5599.06|5635.1|5597.1|10
1608627110000|2020-12-22 08:51:50|5634.82|5596.82|5634.08|5596.08|5634.9|5596.9|5633.41|5595.41|10
1608627120000|2020-12-22 08:52:00|5634.01|5596.01|5633.2|5595.2|5634.6|5596.6|5633.2|5595.2|9
1608627130000|2020-12-22 08:52:10|5633.47|5595.47|5632.16|5594.16|5633.47|5595.47|5631.94|5593.94|10
1608627140000|2020-12-22 08:52:20|5632.17|5594.17|5630.65|5592.65|5632.27|5594.27|5630.44|5592.44|10
1608627150000|2020-12-22 08:52:30|5630.22|5592.22|5626.66|5588.66|5630.22|5592.22|5626.66|5588.66|8
1608627160000|2020-12-22 08:52:40|5626.55|5588.55|5626.02|5588.02|5626.91|5588.91|5625.59|5587.59|10
1608627170000|2020-12-22 08:52:50|5626.13|5588.13|5627.23|5589.23|5627.23|5589.23|5625.73|5587.73|10
1608627180000|2020-12-22 08:53:00|5626.91|5588.91|5627.45|5589.45|5627.45|5589.45|5626.8|5588.8|10
1608627190000|2020-12-22 08:53:10|5627.33|5589.33|5629.67|5591.67|5629.67|5591.67|5627.33|5589.33|9
1608627200000|2020-12-22 08:53:20|5629.96|5591.96|5633.07|5595.07|5633.08|5595.08|5629.96|5591.96|10
1608627210000|2020-12-22 08:53:30|5633.26|5595.26|5634.6|5596.6|5635.29|5597.29|5633.26|5595.26|10
1608627220000|2020-12-22 08:53:40|5634.79|5596.79|5635.52|5597.52|5635.52|5597.52|5634.68|5596.68|9
1608627230000|2020-12-22 08:53:50|5635.55|5597.55|5634.45|5596.45|5635.55|5597.55|5633.86|5595.86|9
1608627240000|2020-12-22 08:54:00|5634.46|5596.46|5635.22|5597.22|5635.28|5597.28|5634.26|5596.26|10
1608627250000|2020-12-22 08:54:10|5635.36|5597.36|5636.43|5598.43|5636.53|5598.53|5635.36|5597.36|10
1608627260000|2020-12-22 08:54:20|5636.7|5598.7|5638.83|5600.83|5638.85|5600.85|5636.7|5598.7|10
1608627270000|2020-12-22 08:54:30|5639.06|5601.06|5640.14|5602.14|5640.44|5602.44|5639.06|5601.06|10
1608627280000|2020-12-22 08:54:40|5639.87|5601.87|5640.42|5602.42|5640.42|5602.42|5639.19|5601.19|10
1608627290000|2020-12-22 08:54:50|5640.4|5602.4|5642.4|5604.4|5642.4|5604.4|5640.34|5602.34|10
1608627300000|2020-12-22 08:55:00|5643.1|5605.1|5644.98|5606.98|5645.13|5607.13|5643.07|5605.07|10
1608627310000|2020-12-22 08:55:10|5645.52|5607.52|5649.37|5611.37|5649.37|5611.37|5645.52|5607.52|10
1608627320000|2020-12-22 08:55:20|5649.36|5611.36|5651.29|5613.29|5651.29|5613.29|5649.29|5611.29|10
1608627330000|2020-12-22 08:55:30|5651.03|5613.03|5651.23|5613.23|5651.23|5613.23|5650.6|5612.6|10
1608627340000|2020-12-22 08:55:40|5651.78|5613.78|5655.07|5617.07|5655.07|5617.07|5651.78|5613.78|10
1608627350000|2020-12-22 08:55:50|5655.19|5617.19|5657.04|5619.04|5657.04|5619.04|5655.19|5617.19|10
1608627360000|2020-12-22 08:56:00|5657.38|5619.38|5658.23|5620.23|5658.56|5620.56|5657.36|5619.36|10
1608627370000|2020-12-22 08:56:10|5658.59|5620.59|5657.75|5619.75|5659.16|5621.16|5657.75|5619.75|9
1608627380000|2020-12-22 08:56:20|5657.73|5619.73|5657.41|5619.41|5657.77|5619.77|5657.28|5619.28|10
1608627390000|2020-12-22 08:56:30|5657.48|5619.48|5657.35|5619.35|5657.49|5619.49|5657.23|5619.23|9
1608627400000|2020-12-22 08:56:40|5657.61|5619.61|5656.44|5618.44|5657.61|5619.61|5656.44|5618.44|10
1608627410000|2020-12-22 08:56:50|5656.16|5618.16|5655.6|5617.6|5656.16|5618.16|5655.21|5617.21|9
1608627420000|2020-12-22 08:57:00|5655.67|5617.67|5656.27|5618.27|5656.27|5618.27|5655.67|5617.67|10
1608627430000|2020-12-22 08:57:10|5656.45|5618.45|5657.7|5619.7|5657.7|5619.7|5656.45|5618.45|10
1608627440000|2020-12-22 08:57:20|5657.76|5619.76|5655.79|5617.79|5657.76|5619.76|5655.79|5617.79|10
1608627450000|2020-12-22 08:57:30|5656.34|5618.34|5656.46|5618.46|5656.6|5618.6|5656.24|5618.24|10
1608627460000|2020-12-22 08:57:40|5656.41|5618.41|5656.12|5618.12|5656.41|5618.41|5655.96|5617.96|8
1608627470000|2020-12-22 08:57:50|5656.26|5618.26|5656.95|5618.95|5657.04|5619.04|5656.19|5618.19|10
1608627480000|2020-12-22 08:58:00|5656.83|5618.83|5654.98|5616.98|5656.83|5618.83|5654.98|5616.98|10
1608627490000|2020-12-22 08:58:10|5655.22|5617.22|5656.08|5618.08|5656.09|5618.09|5655.22|5617.22|9
1608627500000|2020-12-22 08:58:20|5656.21|5618.21|5655.79|5617.79|5656.46|5618.46|5655.79|5617.79|10
1608627510000|2020-12-22 08:58:30|5655.72|5617.72|5655.19|5617.19|5655.78|5617.78|5655.18|5617.18|10
1608627520000|2020-12-22 08:58:40|5655.13|5617.13|5653.82|5615.82|5655.13|5617.13|5653.82|5615.82|10
1608627530000|2020-12-22 08:58:50|5653.69|5615.69|5651.02|5613.02|5653.8|5615.8|5651.01|5613.01|10
1608627540000|2020-12-22 08:59:00|5650.52|5612.52|5649.74|5611.74|5650.52|5612.52|5649.74|5611.74|9
1608627550000|2020-12-22 08:59:10|5650.05|5612.05|5649.52|5611.52|5650.4|5612.4|5649.46|5611.46|9
1608627560000|2020-12-22 08:59:20|5649.34|5611.34|5651.43|5613.43|5651.47|5613.47|5649.34|5611.34|9
1608627570000|2020-12-22 08:59:30|5651.33|5613.33|5651.77|5613.77|5652.26|5614.26|5651.33|5613.33|10
1608627580000|2020-12-22 08:59:40|5651.9|5613.9|5653.26|5615.26|5653.26|5615.26|5651.9|5613.9|10
1608627590000|2020-12-22 08:59:50|5653.47|5615.47|5653.27|5615.27|5653.83|5615.83|5653.23|5615.23|10
1608627600000|2020-12-22 09:00:00|5653.23|5615.23|5655.06|5617.06|5655.06|5617.06|5653.23|5615.23|10
1608627610000|2020-12-22 09:00:10|5655.21|5617.21|5656.92|5618.92|5657.05|5619.05|5655.21|5617.21|10
1608627620000|2020-12-22 09:00:20|5656.74|5618.74|5657.83|5619.83|5657.83|5619.83|5656.74|5618.74|10
1608627630000|2020-12-22 09:00:30|5657.73|5619.73|5660.92|5622.92|5660.92|5622.92|5657.73|5619.73|10
1608627640000|2020-12-22 09:00:40|5661.93|5623.93|5667.27|5629.27|5667.27|5629.27|5661.93|5623.93|10
1608627650000|2020-12-22 09:00:50|5668.81|5630.81|5672.34|5634.34|5672.46|5634.46|5668.81|5630.81|10
1608627660000|2020-12-22 09:01:00|5672.53|5634.53|5671.14|5633.14|5673.12|5635.12|5671.14|5633.14|10
1608627670000|2020-12-22 09:01:10|5671.12|5633.12|5671.88|5633.88|5672.09|5634.09|5671.12|5633.12|10
1608627680000|2020-12-22 09:01:20|5671.76|5633.76|5671.94|5633.94|5672.18|5634.18|5671.74|5633.74|9
1608627690000|2020-12-22 09:01:30|5672.39|5634.39|5674.12|5636.12|5674.12|5636.12|5672.38|5634.38|10
1608627700000|2020-12-22 09:01:40|5674.61|5636.61|5674.11|5636.11|5674.61|5636.61|5673.42|5635.42|10
1608627710000|2020-12-22 09:01:50|5674.21|5636.21|5674.35|5636.35|5674.38|5636.38|5674.07|5636.07|10
1608627720000|2020-12-22 09:02:00|5674.08|5636.08|5672.25|5634.25|5674.08|5636.08|5672.25|5634.25|10
1608627730000|2020-12-22 09:02:10|5672.01|5634.01|5673.18|5635.18|5673.18|5635.18|5671.59|5633.59|9
1608627740000|2020-12-22 09:02:20|5673.3|5635.3|5674.35|5636.35|5674.35|5636.35|5673.3|5635.3|10
1608627750000|2020-12-22 09:02:30|5674.58|5636.58|5674.92|5636.92|5674.96|5636.96|5674.36|5636.36|10
1608627760000|2020-12-22 09:02:40|5675.12|5637.12|5676.1|5638.1|5676.1|5638.1|5675.12|5637.12|10
1608627770000|2020-12-22 09:02:50|5676.06|5638.06|5677.93|5639.93|5677.93|5639.93|5676.06|5638.06|9
1608627780000|2020-12-22 09:03:00|5677.88|5639.88|5679.69|5641.69|5679.69|5641.69|5677.78|5639.78|9
1608627790000|2020-12-22 09:03:10|5679.85|5641.85|5683.07|5645.07|5683.07|5645.07|5679.85|5641.85|10
1608627800000|2020-12-22 09:03:20|5683.48|5645.48|5685.76|5647.76|5685.76|5647.76|5683.48|5645.48|9
1608627810000|2020-12-22 09:03:30|5685.78|5647.78|5691.46|5653.46|5691.46|5653.46|5685.78|5647.78|10
1608627820000|2020-12-22 09:03:40|5691.51|5653.51|5690.42|5652.42|5692.37|5654.37|5690.42|5652.42|9
1608627830000|2020-12-22 09:03:50|5689.49|5651.49|5688.49|5650.49|5689.49|5651.49|5687.61|5649.61|10
1608627840000|2020-12-22 09:04:00|5687.86|5649.86|5686.79|5648.79|5687.86|5649.86|5686.77|5648.77|10
1608627850000|2020-12-22 09:04:10|5686.66|5648.66|5684.99|5646.99|5686.66|5648.66|5684.55|5646.55|10
1608627860000|2020-12-22 09:04:20|5685.27|5647.27|5685.71|5647.71|5685.77|5647.77|5685.15|5647.15|10
1608627870000|2020-12-22 09:04:30|5685.81|5647.81|5685.44|5647.44|5685.81|5647.81|5685.31|5647.31|10
1608627880000|2020-12-22 09:04:40|5685.69|5647.69|5688.22|5650.22|5688.22|5650.22|5685.69|5647.69|10
1608627890000|2020-12-22 09:04:50|5688.47|5650.47|5688.89|5650.89|5689.64|5651.64|5688.47|5650.47|10
1608627900000|2020-12-22 09:05:00|5689.06|5651.06|5688.11|5650.11|5689.33|5651.33|5688.11|5650.11|10
1608627910000|2020-12-22 09:05:10|5688.52|5650.52|5689.67|5651.67|5689.67|5651.67|5688.52|5650.52|9
1608627920000|2020-12-22 09:05:20|5689.65|5651.65|5690.51|5652.51|5690.66|5652.66|5689.65|5651.65|8
1608627930000|2020-12-22 09:05:30|5690.67|5652.67|5690.87|5652.87|5691.01|5653.01|5690.59|5652.59|10
1608627940000|2020-12-22 09:05:40|5691.13|5653.13|5689.87|5651.87|5691.13|5653.13|5689.87|5651.87|10
1608627950000|2020-12-22 09:05:50|5690.02|5652.02|5687.78|5649.78|5690.02|5652.02|5687.78|5649.78|10
1608627960000|2020-12-22 09:06:00|5687.48|5649.48|5683.48|5645.48|5687.48|5649.48|5683.48|5645.48|10
1608627970000|2020-12-22 09:06:10|5683.38|5645.38|5683.2|5645.2|5683.38|5645.38|5682.36|5644.36|10
1608627980000|2020-12-22 09:06:20|5682.83|5644.83|5682.94|5644.94|5682.99|5644.99|5682.39|5644.39|10
1608627990000|2020-12-22 09:06:30|5683.12|5645.12|5681.98|5643.98|5683.12|5645.12|5681.88|5643.88|10
1608628000000|2020-12-22 09:06:40|5682.02|5644.02|5678.98|5640.98|5682.02|5644.02|5678.83|5640.83|9
1608628010000|2020-12-22 09:06:50|5678.83|5640.83|5679.6|5641.6|5679.6|5641.6|5678.83|5640.83|10
1608628020000|2020-12-22 09:07:00|5679.71|5641.71|5680.26|5642.26|5680.26|5642.26|5679.71|5641.71|9
1608628030000|2020-12-22 09:07:10|5680.51|5642.51|5681.48|5643.48|5681.49|5643.49|5680.51|5642.51|9
1608628040000|2020-12-22 09:07:20|5681.37|5643.37|5681.87|5643.87|5681.87|5643.87|5681.24|5643.24|10
1608628050000|2020-12-22 09:07:30|5681.83|5643.83|5680.8|5642.8|5681.83|5643.83|5680.56|5642.56|10
1608628060000|2020-12-22 09:07:40|5680.34|5642.34|5681.04|5643.04|5681.04|5643.04|5680.15|5642.15|9
1608628070000|2020-12-22 09:07:50|5681.08|5643.08|5680.15|5642.15|5681.23|5643.23|5680.15|5642.15|10
1608628080000|2020-12-22 09:08:00|5680.03|5642.03|5679.78|5641.78|5680.63|5642.63|5679.73|5641.73|10
1608628090000|2020-12-22 09:08:10|5679.82|5641.82|5679.15|5641.15|5679.96|5641.96|5679.14|5641.14|10
1608628100000|2020-12-22 09:08:20|5678.9|5640.9|5679.25|5641.25|5679.57|5641.57|5678.9|5640.9|10
1608628110000|2020-12-22 09:08:30|5679.29|5641.29|5677.65|5639.65|5679.29|5641.29|5677.65|5639.65|10
1608628120000|2020-12-22 09:08:40|5677.47|5639.47|5677.65|5639.65|5677.9|5639.9|5677.4|5639.4|10
1608628130000|2020-12-22 09:08:50|5677.54|5639.54|5676.51|5638.51|5677.54|5639.54|5676.42|5638.42|10
1608628140000|2020-12-22 09:09:00|5676.42|5638.42|5676.21|5638.21|5676.47|5638.47|5676.2|5638.2|10
1608628150000|2020-12-22 09:09:10|5676.12|5638.12|5674.26|5636.26|5676.12|5638.12|5673.7|5635.7|10
1608628160000|2020-12-22 09:09:20|5674.23|5636.23|5675.81|5637.81|5675.81|5637.81|5674.23|5636.23|10
1608628170000|2020-12-22 09:09:30|5675.78|5637.78|5676.75|5638.75|5676.79|5638.79|5675.78|5637.78|10
1608628180000|2020-12-22 09:09:40|5676.55|5638.55|5678.09|5640.09|5678.09|5640.09|5676.55|5638.55|9
1608628190000|2020-12-22 09:09:50|5678.1|5640.1|5679.16|5641.16|5679.16|5641.16|5678.1|5640.1|8
1608628200000|2020-12-22 09:10:00|5679.21|5641.21|5681.09|5643.09|5681.09|5643.09|5679.21|5641.21|10
1608628210000|2020-12-22 09:10:10|5681.29|5643.29|5681.04|5643.04|5681.43|5643.43|5681|5643|10
1608628220000|2020-12-22 09:10:20|5680.69|5642.69|5680.94|5642.94|5681.35|5643.35|5680.59|5642.59|10
1608628230000|2020-12-22 09:10:30|5679.9|5641.9|5676.24|5638.24|5679.9|5641.9|5676.24|5638.24|10
1608628240000|2020-12-22 09:10:40|5676|5638|5678.69|5640.69|5678.71|5640.71|5676|5638|10
1608628250000|2020-12-22 09:10:50|5678.85|5640.85|5679.46|5641.46|5679.46|5641.46|5678.71|5640.71|8
1608628260000|2020-12-22 09:11:00|5679.57|5641.57|5673.27|5635.27|5679.57|5641.57|5673.27|5635.27|10
1608628270000|2020-12-22 09:11:10|5672.89|5634.89|5672.95|5634.95|5672.95|5634.95|5672.21|5634.21|9
1608628280000|2020-12-22 09:11:20|5672.85|5634.85|5672.54|5634.54|5673.23|5635.23|5672.54|5634.54|10
1608628290000|2020-12-22 09:11:30|5672.79|5634.79|5673.81|5635.81|5673.81|5635.81|5672.79|5634.79|10
1608628300000|2020-12-22 09:11:40|5674.06|5636.06|5676.94|5638.94|5676.94|5638.94|5674.06|5636.06|10
1608628310000|2020-12-22 09:11:50|5677.17|5639.17|5677.76|5639.76|5677.76|5639.76|5676.64|5638.64|10
1608628320000|2020-12-22 09:12:00|5677.44|5639.44|5678.19|5640.19|5678.19|5640.19|5677.31|5639.31|9
1608628330000|2020-12-22 09:12:10|5677.9|5639.9|5677.01|5639.01|5677.9|5639.9|5676.62|5638.62|10
1608628340000|2020-12-22 09:12:20|5677.08|5639.08|5679.21|5641.21|5679.21|5641.21|5677.05|5639.05|9
1608628350000|2020-12-22 09:12:30|5679.43|5641.43|5680.93|5642.93|5680.93|5642.93|5679.4|5641.4|10
1608628360000|2020-12-22 09:12:40|5681.64|5643.64|5682.76|5644.76|5682.76|5644.76|5681.64|5643.64|10
1608628370000|2020-12-22 09:12:50|5682.86|5644.86|5684.42|5646.42|5684.42|5646.42|5682.49|5644.49|10
1608628380000|2020-12-22 09:13:00|5684.38|5646.38|5684.82|5646.82|5684.94|5646.94|5684.1|5646.1|10
1608628390000|2020-12-22 09:13:10|5684.79|5646.79|5683.89|5645.89|5685.49|5647.49|5683.89|5645.89|10
1608628400000|2020-12-22 09:13:20|5683.81|5645.81|5682.8|5644.8|5683.81|5645.81|5682.47|5644.47|9
1608628410000|2020-12-22 09:13:30|5682.84|5644.84|5681.87|5643.87|5682.84|5644.84|5681.87|5643.87|9
1608628420000|2020-12-22 09:13:40|5681.23|5643.23|5680.21|5642.21|5681.23|5643.23|5679.76|5641.76|10
1608628430000|2020-12-22 09:13:50|5680.41|5642.41|5681.29|5643.29|5681.29|5643.29|5679.8|5641.8|10
1608628440000|2020-12-22 09:14:00|5681.28|5643.28|5680.05|5642.05|5681.28|5643.28|5680.05|5642.05|10
1608628450000|2020-12-22 09:14:10|5680|5642|5679.31|5641.31|5680|5642|5679.14|5641.14|8
1608628460000|2020-12-22 09:14:20|5679.23|5641.23|5680.05|5642.05|5680.05|5642.05|5678.8|5640.8|10
1608628470000|2020-12-22 09:14:30|5679.96|5641.96|5680.63|5642.63|5680.63|5642.63|5679.4|5641.4|10
1608628480000|2020-12-22 09:14:40|5680.9|5642.9|5682.45|5644.45|5682.45|5644.45|5680.48|5642.48|10
1608628490000|2020-12-22 09:14:50|5682.43|5644.43|5682.26|5644.26|5682.76|5644.76|5682.26|5644.26|10
1608628500000|2020-12-22 09:15:00|5682.22|5644.22|5681.34|5643.34|5682.22|5644.22|5681.24|5643.24|8
1608628510000|2020-12-22 09:15:10|5681.48|5643.48|5682.52|5644.52|5682.52|5644.52|5681.31|5643.31|10
1608628520000|2020-12-22 09:15:20|5682.59|5644.59|5682.08|5644.08|5682.59|5644.59|5682.08|5644.08|10
1608628530000|2020-12-22 09:15:30|5682.15|5644.15|5682.79|5644.79|5682.83|5644.83|5682.15|5644.15|10
1608628540000|2020-12-22 09:15:40|5682.66|5644.66|5684|5646|5684|5646|5682.66|5644.66|10
1608628550000|2020-12-22 09:15:50|5683.8|5645.8|5682.83|5644.83|5683.87|5645.87|5682.83|5644.83|10
1608628560000|2020-12-22 09:16:00|5682.71|5644.71|5682.85|5644.85|5682.85|5644.85|5682.31|5644.31|9
1608628570000|2020-12-22 09:16:10|5683.05|5645.05|5683.8|5645.8|5683.87|5645.87|5682.81|5644.81|10
1608628580000|2020-12-22 09:16:20|5683.67|5645.67|5684.89|5646.89|5684.89|5646.89|5683.65|5645.65|10
1608628590000|2020-12-22 09:16:30|5685.18|5647.18|5684.13|5646.13|5685.22|5647.22|5684.13|5646.13|10
1608628600000|2020-12-22 09:16:40|5684.33|5646.33|5684.69|5646.69|5684.8|5646.8|5684.25|5646.25|10
1608628610000|2020-12-22 09:16:50|5684.67|5646.67|5685.02|5647.02|5685.25|5647.25|5684.67|5646.67|10
1608628620000|2020-12-22 09:17:00|5684.84|5646.84|5683.54|5645.54|5684.91|5646.91|5683.54|5645.54|10
1608628630000|2020-12-22 09:17:10|5683.72|5645.72|5680.73|5642.73|5683.72|5645.72|5680.61|5642.61|10
1608628640000|2020-12-22 09:17:20|5680.66|5642.66|5677.65|5639.65|5680.66|5642.66|5677.53|5639.53|10
1608628650000|2020-12-22 09:17:30|5677.41|5639.41|5675.57|5637.57|5677.41|5639.41|5675.57|5637.57|10
1608628660000|2020-12-22 09:17:40|5675.16|5637.16|5673.5|5635.5|5675.16|5637.16|5673.5|5635.5|10
1608628670000|2020-12-22 09:17:50|5673.51|5635.51|5672.52|5634.52|5673.76|5635.76|5672.12|5634.12|10
1608628680000|2020-12-22 09:18:00|5672.13|5634.13|5670.32|5632.32|5672.13|5634.13|5670.32|5632.32|10
1608628690000|2020-12-22 09:18:10|5670.31|5632.31|5670.41|5632.41|5670.41|5632.41|5669.82|5631.82|10
1608628700000|2020-12-22 09:18:20|5670.14|5632.14|5669.23|5631.23|5670.28|5632.28|5668.86|5630.86|10
1608628710000|2020-12-22 09:18:30|5669.32|5631.32|5670.66|5632.66|5671.34|5633.34|5669.32|5631.32|10
1608628720000|2020-12-22 09:18:40|5670.14|5632.14|5669.12|5631.12|5670.14|5632.14|5668.77|5630.77|10
1608628730000|2020-12-22 09:18:50|5668.92|5630.92|5668.93|5630.93|5669.57|5631.57|5668.81|5630.81|10
1608628740000|2020-12-22 09:19:00|5669.06|5631.06|5667.34|5629.34|5669.25|5631.25|5667.34|5629.34|10
1608628750000|2020-12-22 09:19:10|5666.98|5628.98|5664.98|5626.98|5666.98|5628.98|5664.98|5626.98|9
1608628760000|2020-12-22 09:19:20|5664.96|5626.96|5664.24|5626.24|5665.2|5627.2|5664.24|5626.24|9
1608628770000|2020-12-22 09:19:30|5664.16|5626.16|5663.19|5625.19|5664.17|5626.17|5662.57|5624.57|10
1608628780000|2020-12-22 09:19:40|5663.06|5625.06|5664.56|5626.56|5664.59|5626.59|5663.06|5625.06|9
1608628790000|2020-12-22 09:19:50|5664.62|5626.62|5665.02|5627.02|5665.21|5627.21|5664.62|5626.62|10
1608628800000|2020-12-22 09:20:00|5664.87|5626.87|5664.04|5626.04|5664.87|5626.87|5663.88|5625.88|9
1608628810000|2020-12-22 09:20:10|5663.56|5625.56|5658.64|5620.64|5663.56|5625.56|5658.64|5620.64|10
1608628820000|2020-12-22 09:20:20|5658.32|5620.32|5658.5|5620.5|5658.6|5620.6|5658.03|5620.03|9
1608628830000|2020-12-22 09:20:30|5658.36|5620.36|5657.34|5619.34|5658.36|5620.36|5656.63|5618.63|10
1608628840000|2020-12-22 09:20:40|5657.16|5619.16|5655.5|5617.5|5657.16|5619.16|5655.5|5617.5|10
1608628850000|2020-12-22 09:20:50|5655.6|5617.6|5653.68|5615.68|5655.6|5617.6|5653.68|5615.68|10
1608628860000|2020-12-22 09:21:00|5653.76|5615.76|5652.87|5614.87|5653.76|5615.76|5652.6|5614.6|9
1608628870000|2020-12-22 09:21:10|5652.67|5614.67|5655.62|5617.62|5655.62|5617.62|5652.67|5614.67|10
1608628880000|2020-12-22 09:21:20|5655.83|5617.83|5656.57|5618.57|5656.57|5618.57|5655.83|5617.83|10
1608628890000|2020-12-22 09:21:30|5656.47|5618.47|5655.3|5617.3|5656.47|5618.47|5655.3|5617.3|10
1608628900000|2020-12-22 09:21:40|5655.26|5617.26|5655.69|5617.69|5655.69|5617.69|5654.91|5616.91|10
1608628910000|2020-12-22 09:21:50|5655.64|5617.64|5656.58|5618.58|5656.58|5618.58|5655.64|5617.64|10
1608628920000|2020-12-22 09:22:00|5656.89|5618.89|5659.86|5621.86|5659.86|5621.86|5656.89|5618.89|10
1608628930000|2020-12-22 09:22:10|5659.45|5621.45|5660.42|5622.42|5660.42|5622.42|5659.1|5621.1|10
1608628940000|2020-12-22 09:22:20|5660.1|5622.1|5659.3|5621.3|5660.1|5622.1|5658.64|5620.64|9
1608628950000|2020-12-22 09:22:30|5659.48|5621.48|5660.47|5622.47|5660.47|5622.47|5659.48|5621.48|9
1608628960000|2020-12-22 09:22:40|5660.41|5622.41|5659.84|5621.84|5660.41|5622.41|5659.69|5621.69|9
1608628970000|2020-12-22 09:22:50|5659.74|5621.74|5658.9|5620.9|5659.74|5621.74|5658.65|5620.65|10
1608628980000|2020-12-22 09:23:00|5658.88|5620.88|5657.46|5619.46|5658.88|5620.88|5657.46|5619.46|10
1608628990000|2020-12-22 09:23:10|5657.32|5619.32|5657.14|5619.14|5657.5|5619.5|5656.96|5618.96|10
1608629000000|2020-12-22 09:23:20|5656.99|5618.99|5657.62|5619.62|5657.62|5619.62|5656.68|5618.68|10
1608629010000|2020-12-22 09:23:30|5657.66|5619.66|5658.37|5620.37|5658.45|5620.45|5657.53|5619.53|10
1608629020000|2020-12-22 09:23:40|5658.38|5620.38|5659.59|5621.59|5660.32|5622.32|5658.38|5620.38|10
1608629030000|2020-12-22 09:23:50|5659.62|5621.62|5659.62|5621.62|5659.67|5621.67|5659.1|5621.1|9
1608629040000|2020-12-22 09:24:00|5659.35|5621.35|5658.87|5620.87|5659.37|5621.37|5658.87|5620.87|10
1608629050000|2020-12-22 09:24:10|5658.83|5620.83|5658.43|5620.43|5658.83|5620.83|5658.43|5620.43|9
1608629060000|2020-12-22 09:24:20|5658.57|5620.57|5657.97|5619.97|5658.57|5620.57|5657.97|5619.97|10
1608629070000|2020-12-22 09:24:30|5657.95|5619.95|5657.95|5619.95|5658.39|5620.39|5657.87|5619.87|10
1608629080000|2020-12-22 09:24:40|5658.42|5620.42|5660.27|5622.27|5660.45|5622.45|5658.42|5620.42|10
1608629090000|2020-12-22 09:24:50|5660.26|5622.26|5660.77|5622.77|5660.77|5622.77|5660.26|5622.26|10
1608629100000|2020-12-22 09:25:00|5660.71|5622.71|5658.95|5620.95|5660.71|5622.71|5658.95|5620.95|10
1608629110000|2020-12-22 09:25:10|5659.04|5621.04|5658.86|5620.86|5659.13|5621.13|5658.77|5620.77|10
1608629120000|2020-12-22 09:25:20|5658.55|5620.55|5658.68|5620.68|5658.75|5620.75|5658.16|5620.16|10
1608629130000|2020-12-22 09:25:30|5658.69|5620.69|5658.63|5620.63|5658.82|5620.82|5658.6|5620.6|9
1608629140000|2020-12-22 09:25:40|5658.59|5620.59|5657.77|5619.77|5658.59|5620.59|5657.43|5619.43|10
1608629150000|2020-12-22 09:25:50|5657.63|5619.63|5657.88|5619.88|5657.88|5619.88|5657.63|5619.63|10
1608629160000|2020-12-22 09:26:00|5658|5620|5659.19|5621.19|5659.21|5621.21|5657.91|5619.91|9
1608629170000|2020-12-22 09:26:10|5659.37|5621.37|5660.41|5622.41|5660.46|5622.46|5659.37|5621.37|10
1608629180000|2020-12-22 09:26:20|5660.84|5622.84|5661.33|5623.33|5661.58|5623.58|5660.79|5622.79|9
1608629190000|2020-12-22 09:26:30|5661.13|5623.13|5661.55|5623.55|5661.55|5623.55|5660.46|5622.46|9
1608629200000|2020-12-22 09:26:40|5661.62|5623.62|5662.95|5624.95|5662.95|5624.95|5661.62|5623.62|9
1608629210000|2020-12-22 09:26:50|5663.28|5625.28|5663.79|5625.79|5663.8|5625.8|5663.18|5625.18|9
1608629220000|2020-12-22 09:27:00|5663.73|5625.73|5663.04|5625.04|5663.73|5625.73|5662.86|5624.86|9
1608629230000|2020-12-22 09:27:10|5662.96|5624.96|5661.59|5623.59|5662.96|5624.96|5661.59|5623.59|10
1608629240000|2020-12-22 09:27:20|5660.94|5622.94|5660.23|5622.23|5661.07|5623.07|5660.23|5622.23|8
1608629250000|2020-12-22 09:27:30|5660.26|5622.26|5659.87|5621.87|5660.26|5622.26|5659.73|5621.73|10
1608629260000|2020-12-22 09:27:40|5659.81|5621.81|5659.56|5621.56|5659.86|5621.86|5659.43|5621.43|10
1608629270000|2020-12-22 09:27:50|5659.65|5621.65|5659.81|5621.81|5659.89|5621.89|5659.54|5621.54|9
1608629280000|2020-12-22 09:28:00|5659.88|5621.88|5659.19|5621.19|5660.08|5622.08|5659.19|5621.19|10
1608629290000|2020-12-22 09:28:10|5659.16|5621.16|5660.53|5622.53|5660.53|5622.53|5659.16|5621.16|10
1608629300000|2020-12-22 09:28:20|5660.66|5622.66|5661.16|5623.16|5661.16|5623.16|5660.59|5622.59|10
1608629310000|2020-12-22 09:28:30|5661.07|5623.07|5660.56|5622.56|5661.1|5623.1|5660.55|5622.55|10
1608629320000|2020-12-22 09:28:40|5660.58|5622.58|5659.12|5621.12|5660.58|5622.58|5659.12|5621.12|9
1608629330000|2020-12-22 09:28:50|5658.94|5620.94|5659.11|5621.11|5659.46|5621.46|5658.81|5620.81|10
1608629340000|2020-12-22 09:29:00|5658.87|5620.87|5658.28|5620.28|5658.92|5620.92|5658.28|5620.28|9
1608629350000|2020-12-22 09:29:10|5658.12|5620.12|5657.56|5619.56|5658.23|5620.23|5657.56|5619.56|10
1608629360000|2020-12-22 09:29:20|5657.88|5619.88|5658.23|5620.23|5658.57|5620.57|5657.7|5619.7|10
1608629370000|2020-12-22 09:29:30|5657.95|5619.95|5658.18|5620.18|5658.18|5620.18|5657.51|5619.51|10
1608629380000|2020-12-22 09:29:40|5658.2|5620.2|5658.78|5620.78|5658.78|5620.78|5657.83|5619.83|10
1608629390000|2020-12-22 09:29:50|5658.83|5620.83|5660.11|5622.11|5660.11|5622.11|5658.83|5620.83|10
1608629400000|2020-12-22 09:30:00|5660.27|5622.27|5660.88|5622.88|5661.09|5623.09|5660.27|5622.27|10
1608629410000|2020-12-22 09:30:10|5660.91|5622.91|5661.6|5623.6|5661.62|5623.62|5660.91|5622.91|10
1608629420000|2020-12-22 09:30:20|5661.57|5623.57|5662.37|5624.37|5662.37|5624.37|5661.57|5623.57|10
1608629430000|2020-12-22 09:30:30|5662.67|5624.67|5662.66|5624.66|5663.05|5625.05|5662.66|5624.66|9
1608629440000|2020-12-22 09:30:40|5662.75|5624.75|5660.94|5622.94|5662.75|5624.75|5660.93|5622.93|10
1608629450000|2020-12-22 09:30:50|5660.77|5622.77|5660.56|5622.56|5660.77|5622.77|5660.56|5622.56|9
1608629460000|2020-12-22 09:31:00|5660.7|5622.7|5661.88|5623.88|5661.88|5623.88|5660.7|5622.7|9
1608629470000|2020-12-22 09:31:10|5662|5624|5663.35|5625.35|5663.35|5625.35|5662|5624|9
1608629480000|2020-12-22 09:31:20|5663.41|5625.41|5664.4|5626.4|5664.4|5626.4|5663.41|5625.41|10
1608629490000|2020-12-22 09:31:30|5664.34|5626.34|5664.65|5626.65|5664.7|5626.7|5664.34|5626.34|9
1608629500000|2020-12-22 09:31:40|5664.54|5626.54|5664.4|5626.4|5664.7|5626.7|5664.4|5626.4|10
1608629510000|2020-12-22 09:31:50|5664.46|5626.46|5666.14|5628.14|5666.14|5628.14|5664.46|5626.46|9
1608629520000|2020-12-22 09:32:00|5666.9|5628.9|5668.86|5630.86|5668.88|5630.88|5666.9|5628.9|10
1608629530000|2020-12-22 09:32:10|5669.14|5631.14|5670.43|5632.43|5670.43|5632.43|5669.02|5631.02|10
1608629540000|2020-12-22 09:32:20|5670.59|5632.59|5673.82|5635.82|5673.82|5635.82|5670.59|5632.59|10
1608629550000|2020-12-22 09:32:30|5674.19|5636.19|5675.82|5637.82|5675.82|5637.82|5674.17|5636.17|10
1608629560000|2020-12-22 09:32:40|5676.06|5638.06|5680.77|5642.77|5680.77|5642.77|5676.06|5638.06|10
1608629570000|2020-12-22 09:32:50|5681.17|5643.17|5681.83|5643.83|5683.21|5645.21|5681.17|5643.17|10
1608629580000|2020-12-22 09:33:00|5681.81|5643.81|5682.48|5644.48|5682.83|5644.83|5681.81|5643.81|10
1608629590000|2020-12-22 09:33:10|5682.63|5644.63|5683.61|5645.61|5684.19|5646.19|5682.63|5644.63|10
1608629600000|2020-12-22 09:33:20|5682.93|5644.93|5682.12|5644.12|5683.01|5645.01|5682.12|5644.12|10
1608629610000|2020-12-22 09:33:30|5682.1|5644.1|5680.9|5642.9|5682.1|5644.1|5680.9|5642.9|9
1608629620000|2020-12-22 09:33:40|5680.59|5642.59|5679.06|5641.06|5680.59|5642.59|5679.06|5641.06|10
1608629630000|2020-12-22 09:33:50|5678.99|5640.99|5679.84|5641.84|5679.84|5641.84|5678.77|5640.77|10
1608629640000|2020-12-22 09:34:00|5679.71|5641.71|5679.11|5641.11|5679.71|5641.71|5678.73|5640.73|10
1608629650000|2020-12-22 09:34:10|5679.03|5641.03|5678.42|5640.42|5679.03|5641.03|5678.25|5640.25|10
1608629660000|2020-12-22 09:34:20|5678.3|5640.3|5678.53|5640.53|5678.75|5640.75|5678.3|5640.3|9
1608629670000|2020-12-22 09:34:30|5678.32|5640.32|5677.5|5639.5|5678.56|5640.56|5677.5|5639.5|8
1608629680000|2020-12-22 09:34:40|5677.3|5639.3|5674.81|5636.81|5677.3|5639.3|5674.81|5636.81|10
1608629690000|2020-12-22 09:34:50|5674.75|5636.75|5671.5|5633.5|5674.97|5636.97|5671.42|5633.42|10
1608629700000|2020-12-22 09:35:00|5671.01|5633.01|5666.86|5628.86|5671.01|5633.01|5666.86|5628.86|10
1608629710000|2020-12-22 09:35:10|5666.83|5628.83|5666.46|5628.46|5666.83|5628.83|5666.41|5628.41|10
1608629720000|2020-12-22 09:35:20|5666.48|5628.48|5665.77|5627.77|5666.48|5628.48|5665.69|5627.69|9
1608629730000|2020-12-22 09:35:30|5665.71|5627.71|5663.45|5625.45|5665.71|5627.71|5663.45|5625.45|9
1608629740000|2020-12-22 09:35:40|5663.52|5625.52|5663.32|5625.32|5663.52|5625.52|5663.06|5625.06|10
1608629750000|2020-12-22 09:35:50|5663.23|5625.23|5662.47|5624.47|5663.32|5625.32|5662.47|5624.47|10
1608629760000|2020-12-22 09:36:00|5662.27|5624.27|5661.79|5623.79|5662.27|5624.27|5661.79|5623.79|9
1608629770000|2020-12-22 09:36:10|5661.29|5623.29|5661.18|5623.18|5661.43|5623.43|5660.95|5622.95|9
1608629780000|2020-12-22 09:36:20|5661.11|5623.11|5660.13|5622.13|5661.32|5623.32|5660.13|5622.13|9
1608629790000|2020-12-22 09:36:30|5659.94|5621.94|5659.62|5621.62|5659.98|5621.98|5659.47|5621.47|10
1608629800000|2020-12-22 09:36:40|5659.55|5621.55|5659.32|5621.32|5659.9|5621.9|5659.32|5621.32|10
1608629810000|2020-12-22 09:36:50|5659.28|5621.28|5660.07|5622.07|5660.16|5622.16|5659.13|5621.13|10
1608629820000|2020-12-22 09:37:00|5660.3|5622.3|5661.16|5623.16|5661.58|5623.58|5660.3|5622.3|10
1608629830000|2020-12-22 09:37:10|5660.88|5622.88|5659.73|5621.73|5660.88|5622.88|5659.64|5621.64|10
1608629840000|2020-12-22 09:37:20|5659.76|5621.76|5659.71|5621.71|5659.84|5621.84|5659.5|5621.5|10
1608629850000|2020-12-22 09:37:30|5659.46|5621.46|5657.77|5619.77|5659.46|5621.46|5657.75|5619.75|10
1608629860000|2020-12-22 09:37:40|5656.7|5618.7|5654.29|5616.29|5656.7|5618.7|5654.29|5616.29|10
1608629870000|2020-12-22 09:37:50|5654.08|5616.08|5650.39|5612.39|5654.08|5616.08|5650.39|5612.39|9
1608629880000|2020-12-22 09:38:00|5650.52|5612.52|5646.98|5608.98|5650.52|5612.52|5646.98|5608.98|10
1608629890000|2020-12-22 09:38:10|5646.65|5608.65|5645.37|5607.37|5647.78|5609.78|5645.37|5607.37|10
1608629900000|2020-12-22 09:38:20|5645.49|5607.49|5645.18|5607.18|5645.6|5607.6|5645.04|5607.04|9
1608629910000|2020-12-22 09:38:30|5644.8|5606.8|5644.41|5606.41|5645.02|5607.02|5644.21|5606.21|10
1608629920000|2020-12-22 09:38:40|5644.83|5606.83|5643.59|5605.59|5645.19|5607.19|5643.59|5605.59|10
1608629930000|2020-12-22 09:38:50|5643.58|5605.58|5642.97|5604.97|5643.58|5605.58|5642.22|5604.22|10
1608629940000|2020-12-22 09:39:00|5643.08|5605.08|5642.21|5604.21|5643.08|5605.08|5642.21|5604.21|10
1608629950000|2020-12-22 09:39:10|5642.16|5604.16|5643.71|5605.71|5643.71|5605.71|5641.99|5603.99|10
1608629960000|2020-12-22 09:39:20|5643.8|5605.8|5644.19|5606.19|5644.19|5606.19|5643.75|5605.75|9
1608629970000|2020-12-22 09:39:30|5644.31|5606.31|5643.58|5605.58|5644.31|5606.31|5643.32|5605.32|10
1608629980000|2020-12-22 09:39:40|5643.78|5605.78|5645.35|5607.35|5645.35|5607.35|5643.78|5605.78|9
1608629990000|2020-12-22 09:39:50|5645.87|5607.87|5646|5608|5646.52|5608.52|5645.87|5607.87|10
1608630000000|2020-12-22 09:40:00|5645.84|5607.84|5645.71|5607.71|5645.85|5607.85|5645.6|5607.6|10
1608630010000|2020-12-22 09:40:10|5645.99|5607.99|5646|5608|5646.21|5608.21|5645.63|5607.63|9
1608630020000|2020-12-22 09:40:20|5646.07|5608.07|5647.83|5609.83|5647.83|5609.83|5646.07|5608.07|9
1608630030000|2020-12-22 09:40:30|5647.66|5609.66|5649.06|5611.06|5649.06|5611.06|5647.29|5609.29|10
1608630040000|2020-12-22 09:40:40|5649.25|5611.25|5651.02|5613.02|5651.22|5613.22|5649.25|5611.25|10
1608630050000|2020-12-22 09:40:50|5651.03|5613.03|5650.33|5612.33|5651.24|5613.24|5650.18|5612.18|10
1608630060000|2020-12-22 09:41:00|5650.23|5612.23|5648.09|5610.09|5650.23|5612.23|5648.09|5610.09|10
1608630070000|2020-12-22 09:41:10|5647.93|5609.93|5645.82|5607.82|5647.93|5609.93|5645.71|5607.71|10
1608630080000|2020-12-22 09:41:20|5645.9|5607.9|5645.62|5607.62|5646.25|5608.25|5645.51|5607.51|9
1608630090000|2020-12-22 09:41:30|5645.4|5607.4|5647.81|5609.81|5647.88|5609.88|5645.4|5607.4|10
1608630100000|2020-12-22 09:41:40|5647.52|5609.52|5646.44|5608.44|5647.63|5609.63|5646.44|5608.44|10
1608630110000|2020-12-22 09:41:50|5646.56|5608.56|5646.96|5608.96|5646.96|5608.96|5646.26|5608.26|9
1608630120000|2020-12-22 09:42:00|5647.51|5609.51|5646.42|5608.42|5647.65|5609.65|5646.42|5608.42|10
1608630130000|2020-12-22 09:42:10|5646.21|5608.21|5642.51|5604.51|5646.21|5608.21|5642.51|5604.51|10
1608630140000|2020-12-22 09:42:20|5642.43|5604.43|5642.11|5604.11|5642.43|5604.43|5641.77|5603.77|10
1608630150000|2020-12-22 09:42:30|5641.28|5603.28|5639.31|5601.31|5641.28|5603.28|5639.31|5601.31|10
1608630160000|2020-12-22 09:42:40|5639.47|5601.47|5639.2|5601.2|5639.47|5601.47|5638.56|5600.56|10
1608630170000|2020-12-22 09:42:50|5638.98|5600.98|5640.43|5602.43|5640.43|5602.43|5638.97|5600.97|9
1608630180000|2020-12-22 09:43:00|5640.26|5602.26|5638.44|5600.44|5640.74|5602.74|5638.44|5600.44|10
1608630190000|2020-12-22 09:43:10|5638.23|5600.23|5635.32|5597.32|5638.29|5600.29|5635.32|5597.32|10
1608630200000|2020-12-22 09:43:20|5634.32|5596.32|5632.15|5594.15|5634.32|5596.32|5632.15|5594.15|10
1608630210000|2020-12-22 09:43:30|5632.24|5594.24|5631.04|5593.04|5632.24|5594.24|5630.73|5592.73|10
1608630220000|2020-12-22 09:43:40|5630.95|5592.95|5630.22|5592.22|5630.99|5592.99|5629.92|5591.92|10
1608630230000|2020-12-22 09:43:50|5630|5592|5628.79|5590.79|5630.11|5592.11|5628.46|5590.46|9
1608630240000|2020-12-22 09:44:00|5628.98|5590.98|5630.68|5592.68|5631.04|5593.04|5628.81|5590.81|10
1608630250000|2020-12-22 09:44:10|5630.94|5592.94|5632.88|5594.88|5632.97|5594.97|5630.87|5592.87|10
1608630260000|2020-12-22 09:44:20|5633.2|5595.2|5635.09|5597.09|5635.09|5597.09|5633.2|5595.2|10
1608630270000|2020-12-22 09:44:30|5634.7|5596.7|5636.49|5598.49|5636.49|5598.49|5634.7|5596.7|10
1608630280000|2020-12-22 09:44:40|5636.6|5598.6|5637.28|5599.28|5637.28|5599.28|5636.23|5598.23|10
1608630290000|2020-12-22 09:44:50|5637.35|5599.35|5639.91|5601.91|5639.91|5601.91|5637.35|5599.35|10
1608630300000|2020-12-22 09:45:00|5640.09|5602.09|5643.13|5605.13|5643.13|5605.13|5640.09|5602.09|10
1608630310000|2020-12-22 09:45:10|5643.15|5605.15|5644.34|5606.34|5644.34|5606.34|5643.15|5605.15|10
1608630320000|2020-12-22 09:45:20|5644.84|5606.84|5642.89|5604.89|5644.88|5606.88|5642.89|5604.89|10
1608630330000|2020-12-22 09:45:30|5642.28|5604.28|5640.5|5602.5|5642.28|5604.28|5640.5|5602.5|10
1608630340000|2020-12-22 09:45:40|5640.67|5602.67|5638.74|5600.74|5640.67|5602.67|5638.74|5600.74|9
1608630350000|2020-12-22 09:45:50|5638.69|5600.69|5639.63|5601.63|5639.63|5601.63|5638.69|5600.69|10
1608630360000|2020-12-22 09:46:00|5639.98|5601.98|5639.77|5601.77|5640.04|5602.04|5639.39|5601.39|9
1608630370000|2020-12-22 09:46:10|5640.04|5602.04|5639.92|5601.92|5640.22|5602.22|5639.86|5601.86|10
1608630380000|2020-12-22 09:46:20|5639.87|5601.87|5639.63|5601.63|5639.9|5601.9|5639.47|5601.47|9
1608630390000|2020-12-22 09:46:30|5639.93|5601.93|5638.31|5600.31|5639.93|5601.93|5638.31|5600.31|10
1608630400000|2020-12-22 09:46:40|5638.48|5600.48|5637.88|5599.88|5638.48|5600.48|5637.65|5599.65|10
1608630410000|2020-12-22 09:46:50|5637.61|5599.61|5636.23|5598.23|5637.61|5599.61|5636.23|5598.23|9
1608630420000|2020-12-22 09:47:00|5636.08|5598.08|5636.05|5598.05|5636.08|5598.08|5635.42|5597.42|10
1608630430000|2020-12-22 09:47:10|5636.14|5598.14|5636.01|5598.01|5636.22|5598.22|5635.8|5597.8|10
1608630440000|2020-12-22 09:47:20|5635.98|5597.98|5636.09|5598.09|5636.54|5598.54|5635.93|5597.93|10
1608630450000|2020-12-22 09:47:30|5635.8|5597.8|5634.49|5596.49|5635.8|5597.8|5634.49|5596.49|10
1608630460000|2020-12-22 09:47:40|5634.69|5596.69|5635.61|5597.61|5635.65|5597.65|5634.69|5596.69|10
1608630470000|2020-12-22 09:47:50|5635.26|5597.26|5636.96|5598.96|5636.96|5598.96|5635.26|5597.26|10
1608630480000|2020-12-22 09:48:00|5637.4|5599.4|5638.75|5600.75|5638.8|5600.8|5637.4|5599.4|8
1608630490000|2020-12-22 09:48:10|5638.4|5600.4|5639.49|5601.49|5639.49|5601.49|5638.4|5600.4|10
1608630500000|2020-12-22 09:48:20|5640.15|5602.15|5643.07|5605.07|5643.07|5605.07|5640.11|5602.11|10
1608630510000|2020-12-22 09:48:30|5643.51|5605.51|5646.69|5608.69|5646.69|5608.69|5643.51|5605.51|10
1608630520000|2020-12-22 09:48:40|5647.37|5609.37|5653.03|5615.03|5653.21|5615.21|5647.37|5609.37|10
1608630530000|2020-12-22 09:48:50|5652.98|5614.98|5654.22|5616.22|5654.41|5616.41|5652.98|5614.98|10
1608630540000|2020-12-22 09:49:00|5654|5616|5652.43|5614.43|5654|5616|5652.29|5614.29|10
1608630550000|2020-12-22 09:49:10|5652.48|5614.48|5654.78|5616.78|5654.78|5616.78|5652.39|5614.39|10
1608630560000|2020-12-22 09:49:20|5654.54|5616.54|5655.84|5617.84|5656.09|5618.09|5654.54|5616.54|9
1608630570000|2020-12-22 09:49:30|5655.56|5617.56|5654.6|5616.6|5655.56|5617.56|5654.6|5616.6|10
1608630580000|2020-12-22 09:49:40|5654.39|5616.39|5652.18|5614.18|5654.39|5616.39|5652.18|5614.18|10
1608630590000|2020-12-22 09:49:50|5652.4|5614.4|5651.59|5613.59|5652.94|5614.94|5651.59|5613.59|10
1608630600000|2020-12-22 09:50:00|5651.58|5613.58|5650.55|5612.55|5651.58|5613.58|5650.55|5612.55|9
1608630610000|2020-12-22 09:50:10|5650.7|5612.7|5651.31|5613.31|5651.55|5613.55|5650.7|5612.7|10
1608630620000|2020-12-22 09:50:20|5651|5613|5648.72|5610.72|5651|5613|5648.34|5610.34|10
1608630630000|2020-12-22 09:50:30|5648.67|5610.67|5647.1|5609.1|5648.67|5610.67|5647.01|5609.01|10
1608630640000|2020-12-22 09:50:40|5647|5609|5646.47|5608.47|5647|5609|5646.36|5608.36|10
1608630650000|2020-12-22 09:50:50|5646.34|5608.34|5646.6|5608.6|5646.6|5608.6|5646.16|5608.16|10
1608630660000|2020-12-22 09:51:00|5647.15|5609.15|5649.08|5611.08|5649.08|5611.08|5647.15|5609.15|10
1608630670000|2020-12-22 09:51:10|5649.55|5611.55|5650.01|5612.01|5650.01|5612.01|5649.55|5611.55|10
1608630680000|2020-12-22 09:51:20|5650.34|5612.34|5651.74|5613.74|5651.83|5613.83|5650.34|5612.34|9
1608630690000|2020-12-22 09:51:30|5651.61|5613.61|5654.34|5616.34|5654.34|5616.34|5651.61|5613.61|9
1608630700000|2020-12-22 09:51:40|5654.32|5616.32|5658.34|5620.34|5658.34|5620.34|5654.32|5616.32|10
1608630710000|2020-12-22 09:51:50|5659.85|5621.85|5661.89|5623.89|5661.99|5623.99|5659.85|5621.85|10
1608630720000|2020-12-22 09:52:00|5662.28|5624.28|5663.15|5625.15|5663.15|5625.15|5661.98|5623.98|9
1608630730000|2020-12-22 09:52:10|5663.34|5625.34|5665.45|5627.45|5665.77|5627.77|5663.34|5625.34|10
1608630740000|2020-12-22 09:52:20|5665.7|5627.7|5665.7|5627.7|5665.8|5627.8|5665.24|5627.24|10
1608630750000|2020-12-22 09:52:30|5665.84|5627.84|5665.12|5627.12|5666.03|5628.03|5664.87|5626.87|10
1608630760000|2020-12-22 09:52:40|5664.86|5626.86|5664.21|5626.21|5664.86|5626.86|5663.32|5625.32|10
1608630770000|2020-12-22 09:52:50|5664.24|5626.24|5664.53|5626.53|5664.53|5626.53|5663.89|5625.89|10
1608630780000|2020-12-22 09:53:00|5665.07|5627.07|5666.5|5628.5|5666.5|5628.5|5665.07|5627.07|10
1608630790000|2020-12-22 09:53:10|5666.8|5628.8|5668.78|5630.78|5668.78|5630.78|5666.8|5628.8|10
1608630800000|2020-12-22 09:53:20|5669.5|5631.5|5670.21|5632.21|5671.02|5633.02|5669.5|5631.5|9
1608630810000|2020-12-22 09:53:30|5670.35|5632.35|5672.34|5634.34|5672.34|5634.34|5670.33|5632.33|10
1608630820000|2020-12-22 09:53:40|5673.01|5635.01|5672.45|5634.45|5673.38|5635.38|5672.39|5634.39|10
1608630830000|2020-12-22 09:53:50|5672.44|5634.44|5673.82|5635.82|5673.82|5635.82|5672.44|5634.44|9
1608630840000|2020-12-22 09:54:00|5674.71|5636.71|5677.81|5639.81|5677.81|5639.81|5674.71|5636.71|10
1608630850000|2020-12-22 09:54:10|5677.94|5639.94|5677.89|5639.89|5679.09|5641.09|5677.68|5639.68|10
1608630860000|2020-12-22 09:54:20|5677.03|5639.03|5672.89|5634.89|5677.03|5639.03|5672.89|5634.89|10
1608630870000|2020-12-22 09:54:30|5672.66|5634.66|5670.46|5632.46|5672.66|5634.66|5670.46|5632.46|10
1608630880000|2020-12-22 09:54:40|5670.28|5632.28|5668.84|5630.84|5670.35|5632.35|5668.84|5630.84|10
1608630890000|2020-12-22 09:54:50|5668.36|5630.36|5668.13|5630.13|5668.36|5630.36|5667.77|5629.77|10
1608630900000|2020-12-22 09:55:00|5668.17|5630.17|5670.06|5632.06|5670.06|5632.06|5668.17|5630.17|9
1608630910000|2020-12-22 09:55:10|5670.34|5632.34|5674.47|5636.47|5674.47|5636.47|5670.34|5632.34|10
1608630920000|2020-12-22 09:55:20|5674.78|5636.78|5679.42|5641.42|5679.42|5641.42|5674.78|5636.78|9
1608630930000|2020-12-22 09:55:30|5680.67|5642.67|5682.09|5644.09|5682.09|5644.09|5679.63|5641.63|10
1608630940000|2020-12-22 09:55:40|5682.5|5644.5|5685.34|5647.34|5685.34|5647.34|5682.5|5644.5|10
1608630950000|2020-12-22 09:55:50|5685.5|5647.5|5689.51|5651.51|5689.51|5651.51|5685.5|5647.5|10
1608630960000|2020-12-22 09:56:00|5689.55|5651.55|5691.58|5653.58|5691.93|5653.93|5689.36|5651.36|10
1608630970000|2020-12-22 09:56:10|5691|5653|5691.03|5653.03|5691.03|5653.03|5690.27|5652.27|10
1608630980000|2020-12-22 09:56:20|5691.18|5653.18|5694.15|5656.15|5694.38|5656.38|5691.18|5653.18|10
1608630990000|2020-12-22 09:56:30|5693.99|5655.99|5690.18|5652.18|5693.99|5655.99|5689.79|5651.79|10
1608631000000|2020-12-22 09:56:40|5690.47|5652.47|5690.55|5652.55|5690.55|5652.55|5689.9|5651.9|10
1608631010000|2020-12-22 09:56:50|5690.36|5652.36|5690.9|5652.9|5690.9|5652.9|5690.34|5652.34|10
1608631020000|2020-12-22 09:57:00|5691.29|5653.29|5690.06|5652.06|5691.29|5653.29|5690.06|5652.06|9
1608631030000|2020-12-22 09:57:10|5689.94|5651.94|5691.38|5653.38|5691.38|5653.38|5689.94|5651.94|10
1608631040000|2020-12-22 09:57:20|5691.79|5653.79|5690.19|5652.19|5691.79|5653.79|5689.79|5651.79|10
1608631050000|2020-12-22 09:57:30|5690.24|5652.24|5689.67|5651.67|5690.24|5652.24|5689.47|5651.47|9
1608631060000|2020-12-22 09:57:40|5689.5|5651.5|5688.53|5650.53|5689.7|5651.7|5688.53|5650.53|9
1608631070000|2020-12-22 09:57:50|5688.47|5650.47|5689.23|5651.23|5689.23|5651.23|5688.38|5650.38|10
1608631080000|2020-12-22 09:58:00|5689.24|5651.24|5689.64|5651.64|5689.64|5651.64|5688.75|5650.75|10
1608631090000|2020-12-22 09:58:10|5689.86|5651.86|5696.37|5658.37|5696.37|5658.37|5689.86|5651.86|10
1608631100000|2020-12-22 09:58:20|5696.57|5658.57|5695.77|5657.77|5696.57|5658.57|5695.51|5657.51|10
1608631110000|2020-12-22 09:58:30|5695.84|5657.84|5697.56|5659.56|5697.56|5659.56|5695.84|5657.84|10
1608631120000|2020-12-22 09:58:40|5697.66|5659.66|5700.43|5662.43|5700.43|5662.43|5697.66|5659.66|10
1608631130000|2020-12-22 09:58:50|5701.01|5663.01|5698.47|5660.47|5701.01|5663.01|5698.41|5660.41|10
1608631140000|2020-12-22 09:59:00|5698.4|5660.4|5698.74|5660.74|5698.79|5660.79|5697.89|5659.89|9
1608631150000|2020-12-22 09:59:10|5698.94|5660.94|5698.45|5660.45|5699.06|5661.06|5698.15|5660.15|10
1608631160000|2020-12-22 09:59:20|5698.37|5660.37|5699.44|5661.44|5699.44|5661.44|5698.37|5660.37|10
1608631170000|2020-12-22 09:59:30|5699.34|5661.34|5699.94|5661.94|5700.17|5662.17|5699.33|5661.33|10
1608631180000|2020-12-22 09:59:40|5700.22|5662.22|5700.78|5662.78|5700.82|5662.82|5700.22|5662.22|10
1608631190000|2020-12-22 09:59:50|5700.76|5662.76|5701.42|5663.42|5701.42|5663.42|5700.71|5662.71|10
1608631200000|2020-12-22 10:00:00|5701.49|5663.49|5701.85|5663.85|5701.85|5663.85|5701.27|5663.27|9
1608631210000|2020-12-22 10:00:10|5701.46|5663.46|5703.08|5665.08|5703.08|5665.08|5701.46|5663.46|10
1608631220000|2020-12-22 10:00:20|5703.25|5665.25|5703.83|5665.83|5704.14|5666.14|5703.25|5665.25|10
1608631230000|2020-12-22 10:00:30|5703.82|5665.82|5705.67|5667.67|5705.67|5667.67|5703.82|5665.82|10
1608631240000|2020-12-22 10:00:40|5705.73|5667.73|5706.73|5668.73|5706.73|5668.73|5705.73|5667.73|10
1608631250000|2020-12-22 10:00:50|5706.87|5668.87|5707.77|5669.77|5707.98|5669.98|5706.83|5668.83|10
1608631260000|2020-12-22 10:01:00|5708.51|5670.51|5712.46|5674.46|5712.46|5674.46|5708.51|5670.51|10
1608631270000|2020-12-22 10:01:10|5712.55|5674.55|5712.76|5674.76|5712.99|5674.99|5712.11|5674.11|10
1608631280000|2020-12-22 10:01:20|5712.78|5674.78|5713.67|5675.67|5713.67|5675.67|5712.78|5674.78|10
1608631290000|2020-12-22 10:01:30|5713.82|5675.82|5715.68|5677.68|5716.3|5678.3|5713.82|5675.82|10
1608631300000|2020-12-22 10:01:40|5715.96|5677.96|5716.33|5678.33|5716.58|5678.58|5715.83|5677.83|10
1608631310000|2020-12-22 10:01:50|5716.07|5678.07|5716.91|5678.91|5716.91|5678.91|5714.49|5676.49|10
1608631320000|2020-12-22 10:02:00|5716.78|5678.78|5715.68|5677.68|5716.78|5678.78|5715.68|5677.68|9
1608631330000|2020-12-22 10:02:10|5715.19|5677.19|5713.56|5675.56|5715.32|5677.32|5713.56|5675.56|9
1608631340000|2020-12-22 10:02:20|5712.89|5674.89|5711.1|5673.1|5712.89|5674.89|5711.09|5673.09|10
1608631350000|2020-12-22 10:02:30|5711.07|5673.07|5709.85|5671.85|5711.34|5673.34|5709.85|5671.85|10
1608631360000|2020-12-22 10:02:40|5709.19|5671.19|5709.24|5671.24|5709.71|5671.71|5708.74|5670.74|10
1608631370000|2020-12-22 10:02:50|5709.11|5671.11|5707.11|5669.11|5709.47|5671.47|5707.11|5669.11|10
1608631380000|2020-12-22 10:03:00|5707.2|5669.2|5709.02|5671.02|5709.02|5671.02|5707.2|5669.2|10
1608631390000|2020-12-22 10:03:10|5708.72|5670.72|5706.74|5668.74|5709.47|5671.47|5706.74|5668.74|10
1608631400000|2020-12-22 10:03:20|5706.75|5668.75|5703.91|5665.91|5706.75|5668.75|5703.91|5665.91|10
1608631410000|2020-12-22 10:03:30|5704.9|5666.9|5705.94|5667.94|5705.94|5667.94|5704.9|5666.9|10
1608631420000|2020-12-22 10:03:40|5705.9|5667.9|5709.14|5671.14|5709.14|5671.14|5705.9|5667.9|10
1608631430000|2020-12-22 10:03:50|5709.91|5671.91|5709.96|5671.96|5711.8|5673.8|5709.91|5671.91|10
1608631440000|2020-12-22 10:04:00|5710.02|5672.02|5709.86|5671.86|5710.02|5672.02|5709.5|5671.5|9
1608631450000|2020-12-22 10:04:10|5709.7|5671.7|5709.56|5671.56|5709.84|5671.84|5709.52|5671.52|10
1608631460000|2020-12-22 10:04:20|5709.34|5671.34|5708.08|5670.08|5709.34|5671.34|5708.08|5670.08|10
1608631470000|2020-12-22 10:04:30|5708.18|5670.18|5708.42|5670.42|5708.54|5670.54|5708.18|5670.18|10
1608631480000|2020-12-22 10:04:40|5708.35|5670.35|5708.42|5670.42|5708.75|5670.75|5708.34|5670.34|9
1608631490000|2020-12-22 10:04:50|5708.38|5670.38|5706.71|5668.71|5708.38|5670.38|5706.71|5668.71|10
1608631500000|2020-12-22 10:05:00|5706.42|5668.42|5702.21|5664.21|5706.44|5668.44|5702.21|5664.21|8
1608631510000|2020-12-22 10:05:10|5701.61|5663.61|5699.77|5661.77|5702.03|5664.03|5699.77|5661.77|10
1608631520000|2020-12-22 10:05:20|5699.69|5661.69|5696.85|5658.85|5699.75|5661.75|5696.85|5658.85|10
1608631530000|2020-12-22 10:05:30|5695.93|5657.93|5693.95|5655.95|5695.93|5657.93|5693.8|5655.8|10
1608631540000|2020-12-22 10:05:40|5693.39|5655.39|5693.1|5655.1|5693.77|5655.77|5692.77|5654.77|10
1608631550000|2020-12-22 10:05:50|5693.24|5655.24|5695.17|5657.17|5695.17|5657.17|5693.24|5655.24|10
1608631560000|2020-12-22 10:06:00|5695.32|5657.32|5696.43|5658.43|5696.89|5658.89|5695.32|5657.32|10
1608631570000|2020-12-22 10:06:10|5695.97|5657.97|5695.14|5657.14|5696.04|5658.04|5695.14|5657.14|10
1608631580000|2020-12-22 10:06:20|5695.24|5657.24|5693.91|5655.91|5695.24|5657.24|5693.91|5655.91|9
1608631590000|2020-12-22 10:06:30|5694.17|5656.17|5693.52|5655.52|5694.17|5656.17|5693.49|5655.49|10
1608631600000|2020-12-22 10:06:40|5693.3|5655.3|5692.01|5654.01|5693.3|5655.3|5691.67|5653.67|10
1608631610000|2020-12-22 10:06:50|5691.84|5653.84|5693.81|5655.81|5693.81|5655.81|5691.28|5653.28|10
1608631620000|2020-12-22 10:07:00|5693.96|5655.96|5693.38|5655.38|5693.96|5655.96|5693.29|5655.29|10
1608631630000|2020-12-22 10:07:10|5693.18|5655.18|5694.9|5656.9|5694.9|5656.9|5693.02|5655.02|10
1608631640000|2020-12-22 10:07:20|5694.99|5656.99|5694.54|5656.54|5695.17|5657.17|5694.54|5656.54|10
1608631650000|2020-12-22 10:07:30|5694.5|5656.5|5694.34|5656.34|5694.57|5656.57|5694.06|5656.06|10
1608631660000|2020-12-22 10:07:40|5694.25|5656.25|5694.43|5656.43|5694.47|5656.47|5694.16|5656.16|10
1608631670000|2020-12-22 10:07:50|5694.37|5656.37|5695.02|5657.02|5695.11|5657.11|5694.37|5656.37|9
1608631680000|2020-12-22 10:08:00|5694.94|5656.94|5696.86|5658.86|5696.86|5658.86|5694.62|5656.62|10
1608631690000|2020-12-22 10:08:10|5696.89|5658.89|5698.51|5660.51|5698.73|5660.73|5696.89|5658.89|10
1608631700000|2020-12-22 10:08:20|5698.42|5660.42|5699.44|5661.44|5699.44|5661.44|5698.42|5660.42|9
1608631710000|2020-12-22 10:08:30|5699.91|5661.91|5699.71|5661.71|5699.94|5661.94|5699.54|5661.54|10
1608631720000|2020-12-22 10:08:40|5699.72|5661.72|5698.55|5660.55|5699.86|5661.86|5698.48|5660.48|10
1608631730000|2020-12-22 10:08:50|5698.65|5660.65|5698.6|5660.6|5698.65|5660.65|5698.3|5660.3|9
1608631740000|2020-12-22 10:09:00|5698.54|5660.54|5697.74|5659.74|5698.59|5660.59|5697.69|5659.69|10
1608631750000|2020-12-22 10:09:10|5697.76|5659.76|5697.4|5659.4|5697.76|5659.76|5696.78|5658.78|10
1608631760000|2020-12-22 10:09:20|5697.33|5659.33|5699.18|5661.18|5699.24|5661.24|5697.33|5659.33|9
1608631770000|2020-12-22 10:09:30|5699.13|5661.13|5699.06|5661.06|5699.29|5661.29|5699|5661|8
1608631780000|2020-12-22 10:09:40|5698.88|5660.88|5698.4|5660.4|5698.88|5660.88|5698.35|5660.35|10
1608631790000|2020-12-22 10:09:50|5698.41|5660.41|5697.16|5659.16|5698.44|5660.44|5697.16|5659.16|10
1608631800000|2020-12-22 10:10:00|5697.02|5659.02|5697.11|5659.11|5697.43|5659.43|5697.02|5659.02|10
1608631810000|2020-12-22 10:10:10|5697.21|5659.21|5699.17|5661.17|5699.17|5661.17|5697.21|5659.21|10
1608631820000|2020-12-22 10:10:20|5698.97|5660.97|5699.01|5661.01|5699.01|5661.01|5698.71|5660.71|10
1608631830000|2020-12-22 10:10:30|5699.41|5661.41|5700.24|5662.24|5700.24|5662.24|5699.41|5661.41|10
1608631840000|2020-12-22 10:10:40|5700.13|5662.13|5698.6|5660.6|5700.13|5662.13|5698.6|5660.6|10
1608631850000|2020-12-22 10:10:50|5698.43|5660.43|5698.02|5660.02|5698.44|5660.44|5698|5660|9
1608631860000|2020-12-22 10:11:00|5697.99|5659.99|5699.37|5661.37|5699.37|5661.37|5697.91|5659.91|10
1608631870000|2020-12-22 10:11:10|5699.49|5661.49|5701.52|5663.52|5701.52|5663.52|5699.49|5661.49|10
1608631880000|2020-12-22 10:11:20|5701.59|5663.59|5703.41|5665.41|5703.44|5665.44|5701.59|5663.59|9
1608631890000|2020-12-22 10:11:30|5703.51|5665.51|5703.32|5665.32|5703.71|5665.71|5703.32|5665.32|9
1608631900000|2020-12-22 10:11:40|5703.45|5665.45|5702.65|5664.65|5703.45|5665.45|5702.62|5664.62|9
1608631910000|2020-12-22 10:11:50|5702.7|5664.7|5702.4|5664.4|5702.7|5664.7|5702.34|5664.34|10
1608631920000|2020-12-22 10:12:00|5702.42|5664.42|5702.24|5664.24|5702.42|5664.42|5702.11|5664.11|10
1608631930000|2020-12-22 10:12:10|5702.34|5664.34|5704.02|5666.02|5704.02|5666.02|5702.34|5664.34|9
1608631940000|2020-12-22 10:12:20|5703.93|5665.93|5704.74|5666.74|5704.77|5666.77|5703.68|5665.68|10
1608631950000|2020-12-22 10:12:30|5705.22|5667.22|5706.15|5668.15|5706.23|5668.23|5705.22|5667.22|10
1608631960000|2020-12-22 10:12:40|5706.62|5668.62|5705.41|5667.41|5706.62|5668.62|5705.41|5667.41|10
1608631970000|2020-12-22 10:12:50|5705.44|5667.44|5705.52|5667.52|5705.57|5667.57|5705.19|5667.19|10
1608631980000|2020-12-22 10:13:00|5705.66|5667.66|5704.61|5666.61|5705.7|5667.7|5704.61|5666.61|10
1608631990000|2020-12-22 10:13:10|5704.81|5666.81|5704.27|5666.27|5704.81|5666.81|5704.27|5666.27|10
1608632000000|2020-12-22 10:13:20|5704.31|5666.31|5704.48|5666.48|5704.48|5666.48|5704.31|5666.31|9
1608632010000|2020-12-22 10:13:30|5704.45|5666.45|5705|5667|5705|5667|5704.44|5666.44|10
1608632020000|2020-12-22 10:13:40|5705.11|5667.11|5707.81|5669.81|5707.81|5669.81|5705.11|5667.11|10
1608632030000|2020-12-22 10:13:50|5707.77|5669.77|5709.16|5671.16|5709.16|5671.16|5707.77|5669.77|9
1608632040000|2020-12-22 10:14:00|5709.02|5671.02|5710.34|5672.34|5710.34|5672.34|5709.02|5671.02|9
1608632050000|2020-12-22 10:14:10|5710.63|5672.63|5711.77|5673.77|5711.77|5673.77|5710.63|5672.63|10
1608632060000|2020-12-22 10:14:20|5711.53|5673.53|5713.81|5675.81|5713.81|5675.81|5711.53|5673.53|10
1608632070000|2020-12-22 10:14:30|5714.68|5676.68|5715.4|5677.4|5715.4|5677.4|5714.3|5676.3|10
1608632080000|2020-12-22 10:14:40|5715.37|5677.37|5718.97|5680.97|5719.12|5681.12|5715.37|5677.37|10
1608632090000|2020-12-22 10:14:50|5719.5|5681.5|5720.83|5682.83|5720.83|5682.83|5718.82|5680.82|10
1608632100000|2020-12-22 10:15:00|5720.97|5682.97|5722.33|5684.33|5722.72|5684.72|5720.89|5682.89|10
1608632110000|2020-12-22 10:15:10|5722.58|5684.58|5724.04|5686.04|5724.04|5686.04|5722.58|5684.58|10
1608632120000|2020-12-22 10:15:20|5724.3|5686.3|5724.76|5686.76|5725.24|5687.24|5724.3|5686.3|10
1608632130000|2020-12-22 10:15:30|5725.25|5687.25|5724.78|5686.78|5725.25|5687.25|5724.22|5686.22|10
1608632140000|2020-12-22 10:15:40|5724.76|5686.76|5724.36|5686.36|5724.84|5686.84|5724.36|5686.36|10
1608632150000|2020-12-22 10:15:50|5724.33|5686.33|5720.71|5682.71|5724.44|5686.44|5720.71|5682.71|10
1608632160000|2020-12-22 10:16:00|5721.31|5683.31|5720.25|5682.25|5721.31|5683.31|5720.25|5682.25|10
1608632170000|2020-12-22 10:16:10|5719.8|5681.8|5719.56|5681.56|5720.12|5682.12|5719.56|5681.56|10
1608632180000|2020-12-22 10:16:20|5719.15|5681.15|5718.21|5680.21|5719.16|5681.16|5718.21|5680.21|10
1608632190000|2020-12-22 10:16:30|5718.23|5680.23|5715.33|5677.33|5718.23|5680.23|5715.33|5677.33|10
1608632200000|2020-12-22 10:16:40|5715.76|5677.76|5715.46|5677.46|5715.76|5677.76|5714.43|5676.43|10
1608632210000|2020-12-22 10:16:50|5715.66|5677.66|5713.62|5675.62|5715.66|5677.66|5713.62|5675.62|10
1608632220000|2020-12-22 10:17:00|5713.43|5675.43|5711.2|5673.2|5713.43|5675.43|5711.2|5673.2|10
1608632230000|2020-12-22 10:17:10|5711.15|5673.15|5711.97|5673.97|5712|5674|5710.99|5672.99|10
1608632240000|2020-12-22 10:17:20|5711.96|5673.96|5713.82|5675.82|5713.86|5675.86|5711.96|5673.96|10
1608632250000|2020-12-22 10:17:30|5713.99|5675.99|5715.03|5677.03|5715.03|5677.03|5713.99|5675.99|10
1608632260000|2020-12-22 10:17:40|5715|5677|5713.8|5675.8|5715.28|5677.28|5713.8|5675.8|10
1608632270000|2020-12-22 10:17:50|5713.81|5675.81|5713.58|5675.58|5714.2|5676.2|5712.71|5674.71|10
1608632280000|2020-12-22 10:18:00|5713.52|5675.52|5712.01|5674.01|5713.52|5675.52|5712.01|5674.01|10
1608632290000|2020-12-22 10:18:10|5711.6|5673.6|5712.2|5674.2|5712.2|5674.2|5711.16|5673.16|9
1608632300000|2020-12-22 10:18:20|5712.37|5674.37|5713.88|5675.88|5714.23|5676.23|5712.37|5674.37|10
1608632310000|2020-12-22 10:18:30|5714.03|5676.03|5712.78|5674.78|5714.03|5676.03|5712.78|5674.78|10
1608632320000|2020-12-22 10:18:40|5712.63|5674.63|5710.41|5672.41|5712.63|5674.63|5710.41|5672.41|9
1608632330000|2020-12-22 10:18:50|5710.05|5672.05|5709.6|5671.6|5710.08|5672.08|5709.6|5671.6|10
1608632340000|2020-12-22 10:19:00|5709.68|5671.68|5709.82|5671.82|5709.85|5671.85|5709.12|5671.12|10
1608632350000|2020-12-22 10:19:10|5710.09|5672.09|5710.57|5672.57|5710.89|5672.89|5710.09|5672.09|9
1608632360000|2020-12-22 10:19:20|5710.67|5672.67|5710.99|5672.99|5710.99|5672.99|5710.51|5672.51|9
1608632370000|2020-12-22 10:19:30|5710.94|5672.94|5710.23|5672.23|5710.99|5672.99|5710.23|5672.23|10
1608632380000|2020-12-22 10:19:40|5710.11|5672.11|5710.85|5672.85|5710.85|5672.85|5710.11|5672.11|10
1608632390000|2020-12-22 10:19:50|5710.82|5672.82|5709.74|5671.74|5710.82|5672.82|5709.74|5671.74|10
1608632400000|2020-12-22 10:20:00|5709.39|5671.39|5708.39|5670.39|5709.39|5671.39|5708.33|5670.33|10
1608632410000|2020-12-22 10:20:10|5708.15|5670.15|5707.4|5669.4|5708.23|5670.23|5707.4|5669.4|10
1608632420000|2020-12-22 10:20:20|5707.42|5669.42|5705.6|5667.6|5707.42|5669.42|5705.6|5667.6|10
1608632430000|2020-12-22 10:20:30|5705.46|5667.46|5702.87|5664.87|5705.46|5667.46|5702.87|5664.87|10
1608632440000|2020-12-22 10:20:40|5702.84|5664.84|5704.58|5666.58|5704.58|5666.58|5702.84|5664.84|10
1608632450000|2020-12-22 10:20:50|5704.65|5666.65|5704.02|5666.02|5704.75|5666.75|5704.01|5666.01|9
1608632460000|2020-12-22 10:21:00|5704.08|5666.08|5703.23|5665.23|5704.08|5666.08|5703.12|5665.12|10
1608632470000|2020-12-22 10:21:10|5703.07|5665.07|5703.03|5665.03|5703.16|5665.16|5702.73|5664.73|10
1608632480000|2020-12-22 10:21:20|5703.15|5665.15|5704.41|5666.41|5704.41|5666.41|5703.15|5665.15|9
1608632490000|2020-12-22 10:21:30|5704.47|5666.47|5707.56|5669.56|5707.56|5669.56|5704.47|5666.47|10
1608632500000|2020-12-22 10:21:40|5707.62|5669.62|5710.97|5672.97|5710.97|5672.97|5707.62|5669.62|10
1608632510000|2020-12-22 10:21:50|5711.06|5673.06|5710.42|5672.42|5711.6|5673.6|5710.42|5672.42|10
1608632520000|2020-12-22 10:22:00|5710.67|5672.67|5707.32|5669.32|5710.67|5672.67|5707.32|5669.32|10
1608632530000|2020-12-22 10:22:10|5707.21|5669.21|5706.96|5668.96|5707.21|5669.21|5706.31|5668.31|10
1608632540000|2020-12-22 10:22:20|5707.08|5669.08|5707.68|5669.68|5707.86|5669.86|5707|5669|10
1608632550000|2020-12-22 10:22:30|5707.55|5669.55|5706.67|5668.67|5707.55|5669.55|5706.67|5668.67|10
1608632560000|2020-12-22 10:22:40|5706.61|5668.61|5705.98|5667.98|5706.69|5668.69|5705.98|5667.98|8
1608632570000|2020-12-22 10:22:50|5706.03|5668.03|5705.89|5667.89|5706.05|5668.05|5705.74|5667.74|9
1608632580000|2020-12-22 10:23:00|5706.41|5668.41|5706.61|5668.61|5706.99|5668.99|5706.41|5668.41|10
1608632590000|2020-12-22 10:23:10|5706.55|5668.55|5707.31|5669.31|5707.31|5669.31|5706.49|5668.49|10
1608632600000|2020-12-22 10:23:20|5707.12|5669.12|5706.83|5668.83|5707.4|5669.4|5706.83|5668.83|8
1608632610000|2020-12-22 10:23:30|5706.86|5668.86|5704.76|5666.76|5706.86|5668.86|5704.76|5666.76|10
1608632620000|2020-12-22 10:23:40|5704.75|5666.75|5705.65|5667.65|5705.77|5667.77|5704.44|5666.44|9
1608632630000|2020-12-22 10:23:50|5705.53|5667.53|5705.29|5667.29|5705.56|5667.56|5705.06|5667.06|10
1608632640000|2020-12-22 10:24:00|5705.39|5667.39|5707.33|5669.33|5707.36|5669.36|5705.39|5667.39|10
1608632650000|2020-12-22 10:24:10|5707.07|5669.07|5708|5670|5708.1|5670.1|5707.07|5669.07|9
1608632660000|2020-12-22 10:24:20|5707.89|5669.89|5707.1|5669.1|5707.89|5669.89|5707.06|5669.06|9
1608632670000|2020-12-22 10:24:30|5707.22|5669.22|5706.73|5668.73|5707.35|5669.35|5706.66|5668.66|10
1608632680000|2020-12-22 10:24:40|5706.54|5668.54|5705.22|5667.22|5706.54|5668.54|5705.2|5667.2|10
1608632690000|2020-12-22 10:24:50|5705.34|5667.34|5706.03|5668.03|5706.03|5668.03|5705.34|5667.34|10
1608632700000|2020-12-22 10:25:00|5705.96|5667.96|5706.11|5668.11|5706.21|5668.21|5705.96|5667.96|9
1608632710000|2020-12-22 10:25:10|5706.12|5668.12|5709.67|5671.67|5709.67|5671.67|5706.12|5668.12|10
1608632720000|2020-12-22 10:25:20|5710.05|5672.05|5711.64|5673.64|5711.68|5673.68|5710.05|5672.05|10
1608632730000|2020-12-22 10:25:30|5711.82|5673.82|5713.23|5675.23|5713.23|5675.23|5711.71|5673.71|10
1608632740000|2020-12-22 10:25:40|5713.9|5675.9|5718.52|5680.52|5718.52|5680.52|5713.9|5675.9|10
1608632750000|2020-12-22 10:25:50|5718.03|5680.03|5721.05|5683.05|5721.05|5683.05|5718.03|5680.03|10
1608632760000|2020-12-22 10:26:00|5721.12|5683.12|5720.81|5682.81|5721.23|5683.23|5719.87|5681.87|10
1608632770000|2020-12-22 10:26:10|5720.77|5682.77|5717.8|5679.8|5720.77|5682.77|5717.8|5679.8|10
1608632780000|2020-12-22 10:26:20|5717.63|5679.63|5717.66|5679.66|5718.17|5680.17|5717.4|5679.4|8
1608632790000|2020-12-22 10:26:30|5717.67|5679.67|5715.94|5677.94|5717.67|5679.67|5715.94|5677.94|9
1608632800000|2020-12-22 10:26:40|5715.83|5677.83|5716.12|5678.12|5716.12|5678.12|5715.5|5677.5|10
1608632810000|2020-12-22 10:26:50|5716.44|5678.44|5716.59|5678.59|5716.77|5678.77|5716.44|5678.44|10
1608632820000|2020-12-22 10:27:00|5716.81|5678.81|5717.43|5679.43|5717.92|5679.92|5716.81|5678.81|10
1608632830000|2020-12-22 10:27:10|5717.21|5679.21|5714.63|5676.63|5717.21|5679.21|5714.63|5676.63|10
1608632840000|2020-12-22 10:27:20|5714.69|5676.69|5714.91|5676.91|5715.27|5677.27|5714.69|5676.69|10
1608632850000|2020-12-22 10:27:30|5714.83|5676.83|5716.29|5678.29|5716.29|5678.29|5714.45|5676.45|10
1608632860000|2020-12-22 10:27:40|5716.47|5678.47|5716.68|5678.68|5716.87|5678.87|5716.16|5678.16|10
1608632870000|2020-12-22 10:27:50|5716.72|5678.72|5715.11|5677.11|5716.72|5678.72|5715.11|5677.11|10
1608632880000|2020-12-22 10:28:00|5714.62|5676.62|5713.19|5675.19|5714.62|5676.62|5712.97|5674.97|10
1608632890000|2020-12-22 10:28:10|5713.15|5675.15|5712.42|5674.42|5713.22|5675.22|5712.42|5674.42|10
1608632900000|2020-12-22 10:28:20|5712.6|5674.6|5711.59|5673.59|5712.6|5674.6|5711.59|5673.59|9
1608632910000|2020-12-22 10:28:30|5711.41|5673.41|5712.23|5674.23|5712.44|5674.44|5711.39|5673.39|10
1608632920000|2020-12-22 10:28:40|5712.37|5674.37|5711.33|5673.33|5712.37|5674.37|5710.71|5672.71|10
1608632930000|2020-12-22 10:28:50|5711.18|5673.18|5710.85|5672.85|5711.23|5673.23|5710.45|5672.45|10
1608632940000|2020-12-22 10:29:00|5710.73|5672.73|5710.9|5672.9|5711.35|5673.35|5710.73|5672.73|10
1608632950000|2020-12-22 10:29:10|5710.78|5672.78|5711.52|5673.52|5711.52|5673.52|5710.69|5672.69|10
1608632960000|2020-12-22 10:29:20|5711.67|5673.67|5712.37|5674.37|5712.41|5674.41|5711.53|5673.53|10
1608632970000|2020-12-22 10:29:30|5712.5|5674.5|5710.8|5672.8|5712.57|5674.57|5710.8|5672.8|9
1608632980000|2020-12-22 10:29:40|5710.7|5672.7|5709|5671|5710.7|5672.7|5709|5671|10
1608632990000|2020-12-22 10:29:50|5708.88|5670.88|5708.13|5670.13|5708.89|5670.89|5708.13|5670.13|9
1608633000000|2020-12-22 10:30:00|5708.24|5670.24|5707.6|5669.6|5708.24|5670.24|5707.36|5669.36|10
1608633010000|2020-12-22 10:30:10|5707.45|5669.45|5707.02|5669.02|5707.57|5669.57|5707.02|5669.02|10
1608633020000|2020-12-22 10:30:20|5707.01|5669.01|5707.44|5669.44|5707.71|5669.71|5707.01|5669.01|10
1608633030000|2020-12-22 10:30:30|5707.51|5669.51|5709.47|5671.47|5709.5|5671.5|5707.42|5669.42|10
1608633040000|2020-12-22 10:30:40|5709.89|5671.89|5711.4|5673.4|5711.59|5673.59|5709.89|5671.89|9
1608633050000|2020-12-22 10:30:50|5711.81|5673.81|5712.3|5674.3|5712.49|5674.49|5711.81|5673.81|9
1608633060000|2020-12-22 10:31:00|5712.43|5674.43|5711.5|5673.5|5712.43|5674.43|5711.5|5673.5|10
1608633070000|2020-12-22 10:31:10|5711.73|5673.73|5714.81|5676.81|5714.81|5676.81|5711.73|5673.73|10
1608633080000|2020-12-22 10:31:20|5715.09|5677.09|5715.96|5677.96|5716.42|5678.42|5715.09|5677.09|10
1608633090000|2020-12-22 10:31:30|5716.15|5678.15|5716.42|5678.42|5716.45|5678.45|5716.15|5678.15|9
1608633100000|2020-12-22 10:31:40|5716.69|5678.69|5722.86|5684.86|5722.86|5684.86|5716.69|5678.69|10
1608633110000|2020-12-22 10:31:50|5723.44|5685.44|5724.48|5686.48|5724.67|5686.67|5723.4|5685.4|10
1608633120000|2020-12-22 10:32:00|5724.14|5686.14|5724|5686|5724.21|5686.21|5723.82|5685.82|10
1608633130000|2020-12-22 10:32:10|5724.07|5686.07|5723.59|5685.59|5724.18|5686.18|5723.59|5685.59|9
1608633140000|2020-12-22 10:32:20|5723.81|5685.81|5720.56|5682.56|5723.81|5685.81|5720.56|5682.56|10
1608633150000|2020-12-22 10:32:30|5720.3|5682.3|5717.4|5679.4|5720.3|5682.3|5717.4|5679.4|10
1608633160000|2020-12-22 10:32:40|5716.76|5678.76|5719.31|5681.31|5719.31|5681.31|5716.76|5678.76|10
1608633170000|2020-12-22 10:32:50|5719.34|5681.34|5720.33|5682.33|5720.48|5682.48|5719.26|5681.26|10
1608633180000|2020-12-22 10:33:00|5720.17|5682.17|5720.57|5682.57|5720.74|5682.74|5720.17|5682.17|10
1608633190000|2020-12-22 10:33:10|5719.89|5681.89|5720.94|5682.94|5720.94|5682.94|5719.74|5681.74|10
1608633200000|2020-12-22 10:33:20|5721.04|5683.04|5721.07|5683.07|5721.39|5683.39|5720.92|5682.92|10
1608633210000|2020-12-22 10:33:30|5720.87|5682.87|5720.43|5682.43|5720.87|5682.87|5720.43|5682.43|10
1608633220000|2020-12-22 10:33:40|5720.32|5682.32|5717.25|5679.25|5720.32|5682.32|5717.25|5679.25|10
1608633230000|2020-12-22 10:33:50|5717.13|5679.13|5715.28|5677.28|5717.13|5679.13|5715.19|5677.19|10
1608633240000|2020-12-22 10:34:00|5715.16|5677.16|5714.75|5676.75|5715.16|5677.16|5714.73|5676.73|10
1608633250000|2020-12-22 10:34:10|5714.84|5676.84|5713.04|5675.04|5714.84|5676.84|5713.04|5675.04|10
1608633260000|2020-12-22 10:34:20|5712.82|5674.82|5710.33|5672.33|5712.82|5674.82|5710.33|5672.33|10
1608633270000|2020-12-22 10:34:30|5710.2|5672.2|5708.77|5670.77|5710.38|5672.38|5708.77|5670.77|10
1608633280000|2020-12-22 10:34:40|5708.76|5670.76|5706.63|5668.63|5708.76|5670.76|5706.63|5668.63|8
1608633290000|2020-12-22 10:34:50|5706.7|5668.7|5705.97|5667.97|5706.73|5668.73|5705.76|5667.76|10
1608633300000|2020-12-22 10:35:00|5705.91|5667.91|5704.65|5666.65|5705.93|5667.93|5704.65|5666.65|10
1608633310000|2020-12-22 10:35:10|5703.81|5665.81|5702.2|5664.2|5703.81|5665.81|5701.96|5663.96|10
1608633320000|2020-12-22 10:35:20|5702.13|5664.13|5700.62|5662.62|5702.13|5664.13|5700.62|5662.62|10
1608633330000|2020-12-22 10:35:30|5700.63|5662.63|5699.45|5661.45|5700.92|5662.92|5699.45|5661.45|10
1608633340000|2020-12-22 10:35:40|5699.54|5661.54|5698.81|5660.81|5699.54|5661.54|5698.81|5660.81|10
1608633350000|2020-12-22 10:35:50|5698.43|5660.43|5697.36|5659.36|5698.43|5660.43|5697.18|5659.18|10
1608633360000|2020-12-22 10:36:00|5697.25|5659.25|5695.76|5657.76|5697.25|5659.25|5695.76|5657.76|9
1608633370000|2020-12-22 10:36:10|5695.56|5657.56|5694.92|5656.92|5695.77|5657.77|5694.75|5656.75|10
1608633380000|2020-12-22 10:36:20|5694.84|5656.84|5695.67|5657.67|5695.67|5657.67|5694.84|5656.84|9
1608633390000|2020-12-22 10:36:30|5695.87|5657.87|5696.03|5658.03|5696.21|5658.21|5695.85|5657.85|10
1608633400000|2020-12-22 10:36:40|5696.32|5658.32|5699.26|5661.26|5699.26|5661.26|5696.32|5658.32|10
1608633410000|2020-12-22 10:36:50|5699.4|5661.4|5702.8|5664.8|5702.8|5664.8|5699.4|5661.4|10
1608633420000|2020-12-22 10:37:00|5702.91|5664.91|5703.49|5665.49|5703.51|5665.51|5702.91|5664.91|10
1608633430000|2020-12-22 10:37:10|5704.36|5666.36|5706.42|5668.42|5706.42|5668.42|5704.36|5666.36|10
1608633440000|2020-12-22 10:37:20|5706.6|5668.6|5707.55|5669.55|5707.57|5669.57|5706.6|5668.6|10
1608633450000|2020-12-22 10:37:30|5707.33|5669.33|5706.17|5668.17|5707.33|5669.33|5705.84|5667.84|10
1608633460000|2020-12-22 10:37:40|5706.27|5668.27|5706.56|5668.56|5706.56|5668.56|5706.17|5668.17|10
1608633470000|2020-12-22 10:37:50|5706.77|5668.77|5708.14|5670.14|5708.14|5670.14|5706.63|5668.63|9
1608633480000|2020-12-22 10:38:00|5708.1|5670.1|5710.48|5672.48|5710.52|5672.52|5708.1|5670.1|9
1608633490000|2020-12-22 10:38:10|5710.5|5672.5|5712.7|5674.7|5712.7|5674.7|5710.5|5672.5|10
1608633500000|2020-12-22 10:38:20|5713.25|5675.25|5715.24|5677.24|5715.24|5677.24|5713.25|5675.25|8
1608633510000|2020-12-22 10:38:30|5715.33|5677.33|5714.41|5676.41|5715.33|5677.33|5714.17|5676.17|10
1608633520000|2020-12-22 10:38:40|5714.82|5676.82|5713.78|5675.78|5714.94|5676.94|5713.5|5675.5|10
1608633530000|2020-12-22 10:38:50|5713.67|5675.67|5713.09|5675.09|5713.77|5675.77|5713.09|5675.09|10
1608633540000|2020-12-22 10:39:00|5713.22|5675.22|5714.07|5676.07|5714.1|5676.1|5713.21|5675.21|9
1608633550000|2020-12-22 10:39:10|5713.66|5675.66|5712.96|5674.96|5714.35|5676.35|5712.96|5674.96|9
1608633560000|2020-12-22 10:39:20|5713.01|5675.01|5711.77|5673.77|5713.01|5675.01|5711.77|5673.77|10
1608633570000|2020-12-22 10:39:30|5711.23|5673.23|5707.28|5669.28|5711.23|5673.23|5707.28|5669.28|10
1608633580000|2020-12-22 10:39:40|5706.6|5668.6|5705.56|5667.56|5706.7|5668.7|5705.56|5667.56|10
1608633590000|2020-12-22 10:39:50|5705.34|5667.34|5704.38|5666.38|5705.34|5667.34|5704.31|5666.31|10
1608633600000|2020-12-22 10:40:00|5704.59|5666.59|5703.05|5665.05|5704.59|5666.59|5703.05|5665.05|10
1608633610000|2020-12-22 10:40:10|5702.97|5664.97|5702.66|5664.66|5702.97|5664.97|5702.4|5664.4|9
1608633620000|2020-12-22 10:40:20|5702.73|5664.73|5703.68|5665.68|5703.68|5665.68|5702.7|5664.7|10
1608633630000|2020-12-22 10:40:30|5703.8|5665.8|5704.81|5666.81|5704.81|5666.81|5703.8|5665.8|10
1608633640000|2020-12-22 10:40:40|5704.85|5666.85|5705.74|5667.74|5705.74|5667.74|5704.85|5666.85|10
1608633650000|2020-12-22 10:40:50|5706.4|5668.4|5707.97|5669.97|5708.2|5670.2|5706.4|5668.4|10
1608633660000|2020-12-22 10:41:00|5708.05|5670.05|5708.08|5670.08|5708.83|5670.83|5707.72|5669.72|9
1608633670000|2020-12-22 10:41:10|5708.12|5670.12|5709.19|5671.19|5709.19|5671.19|5708.09|5670.09|10
1608633680000|2020-12-22 10:41:20|5709.33|5671.33|5709.7|5671.7|5709.71|5671.71|5709.33|5671.33|10
1608633690000|2020-12-22 10:41:30|5709.65|5671.65|5712.57|5674.57|5712.57|5674.57|5709.65|5671.65|10
1608633700000|2020-12-22 10:41:40|5712.84|5674.84|5713.9|5675.9|5713.9|5675.9|5712.84|5674.84|10
1608633710000|2020-12-22 10:41:50|5714|5676|5714.48|5676.48|5714.5|5676.5|5713.84|5675.84|10
1608633720000|2020-12-22 10:42:00|5714.44|5676.44|5716.71|5678.71|5716.71|5678.71|5714.28|5676.28|9
1608633730000|2020-12-22 10:42:10|5716.73|5678.73|5718.66|5680.66|5718.66|5680.66|5716.73|5678.73|9
1608633740000|2020-12-22 10:42:20|5718.8|5680.8|5719.42|5681.42|5719.54|5681.54|5718.8|5680.8|10
1608633750000|2020-12-22 10:42:30|5719.17|5681.17|5718.31|5680.31|5719.38|5681.38|5718.3|5680.3|9
1608633760000|2020-12-22 10:42:40|5718.18|5680.18|5716.9|5678.9|5718.18|5680.18|5716.9|5678.9|10
1608633770000|2020-12-22 10:42:50|5716.98|5678.98|5715.7|5677.7|5716.98|5678.98|5715.7|5677.7|10
1608633780000|2020-12-22 10:43:00|5715.75|5677.75|5716.45|5678.45|5716.71|5678.71|5715.59|5677.59|10
1608633790000|2020-12-22 10:43:10|5716.48|5678.48|5718.18|5680.18|5718.18|5680.18|5716.3|5678.3|10
1608633800000|2020-12-22 10:43:20|5718.04|5680.04|5717.14|5679.14|5718.04|5680.04|5716.97|5678.97|10
1608633810000|2020-12-22 10:43:30|5716.9|5678.9|5714.57|5676.57|5716.9|5678.9|5714.48|5676.48|10
1608633820000|2020-12-22 10:43:40|5714.36|5676.36|5712.39|5674.39|5714.36|5676.36|5712.39|5674.39|10
1608633830000|2020-12-22 10:43:50|5712.14|5674.14|5712.2|5674.2|5712.2|5674.2|5711.84|5673.84|10
1608633840000|2020-12-22 10:44:00|5712.13|5674.13|5710.96|5672.96|5712.15|5674.15|5710.96|5672.96|9
1608633850000|2020-12-22 10:44:10|5711.04|5673.04|5709.89|5671.89|5711.3|5673.3|5709.89|5671.89|10
1608633860000|2020-12-22 10:44:20|5709.53|5671.53|5707.21|5669.21|5709.66|5671.66|5707.21|5669.21|10
1608633870000|2020-12-22 10:44:30|5707.14|5669.14|5706.48|5668.48|5707.2|5669.2|5706.48|5668.48|9
1608633880000|2020-12-22 10:44:40|5705.94|5667.94|5703.95|5665.95|5706|5668|5703.95|5665.95|10
1608633890000|2020-12-22 10:44:50|5703.88|5665.88|5703.19|5665.19|5703.88|5665.88|5703.19|5665.19|10
1608633900000|2020-12-22 10:45:00|5703.27|5665.27|5702.6|5664.6|5703.27|5665.27|5702.6|5664.6|10
1608633910000|2020-12-22 10:45:10|5702.84|5664.84|5704.7|5666.7|5704.7|5666.7|5702.84|5664.84|10
1608633920000|2020-12-22 10:45:20|5704.69|5666.69|5706.41|5668.41|5706.41|5668.41|5704.69|5666.69|10
1608633930000|2020-12-22 10:45:30|5706.54|5668.54|5706.92|5668.92|5706.96|5668.96|5706.54|5668.54|10
1608633940000|2020-12-22 10:45:40|5706.88|5668.88|5706.63|5668.63|5706.99|5668.99|5706.53|5668.53|9
1608633950000|2020-12-22 10:45:50|5706.68|5668.68|5705.17|5667.17|5706.68|5668.68|5705.17|5667.17|9
1608633960000|2020-12-22 10:46:00|5704.86|5666.86|5703.19|5665.19|5704.86|5666.86|5703.19|5665.19|10
1608633970000|2020-12-22 10:46:10|5702.14|5664.14|5697.72|5659.72|5702.14|5664.14|5697.72|5659.72|10
1608633980000|2020-12-22 10:46:20|5697.67|5659.67|5697.28|5659.28|5697.67|5659.67|5696.1|5658.1|10
1608633990000|2020-12-22 10:46:30|5697.23|5659.23|5697.34|5659.34|5697.52|5659.52|5696.93|5658.93|10
1608634000000|2020-12-22 10:46:40|5697.56|5659.56|5690.57|5652.57|5698.03|5660.03|5690.57|5652.57|10
1608634010000|2020-12-22 10:46:50|5689.59|5651.59|5688.19|5650.19|5689.59|5651.59|5688.14|5650.14|10
1608634020000|2020-12-22 10:47:00|5688.37|5650.37|5690.13|5652.13|5690.13|5652.13|5688.37|5650.37|10
1608634030000|2020-12-22 10:47:10|5690.47|5652.47|5694.25|5656.25|5694.25|5656.25|5690.47|5652.47|10
1608634040000|2020-12-22 10:47:20|5694.39|5656.39|5695.7|5657.7|5695.8|5657.8|5694.39|5656.39|9
1608634050000|2020-12-22 10:47:30|5695.66|5657.66|5692.98|5654.98|5695.66|5657.66|5692.98|5654.98|9
1608634060000|2020-12-22 10:47:40|5692.8|5654.8|5690.43|5652.43|5693.07|5655.07|5690.43|5652.43|10
1608634070000|2020-12-22 10:47:50|5689.68|5651.68|5687.22|5649.22|5689.68|5651.68|5687.22|5649.22|10
1608634080000|2020-12-22 10:48:00|5686.95|5648.95|5685.75|5647.75|5686.95|5648.95|5685.75|5647.75|10
1608634090000|2020-12-22 10:48:10|5685.73|5647.73|5685.73|5647.73|5686.09|5648.09|5685.69|5647.69|9
1608634100000|2020-12-22 10:48:20|5685.89|5647.89|5683.31|5645.31|5685.89|5647.89|5683.31|5645.31|10
1608634110000|2020-12-22 10:48:30|5682.8|5644.8|5679.38|5641.38|5682.8|5644.8|5679.38|5641.38|10
1608634120000|2020-12-22 10:48:40|5679.02|5641.02|5683.33|5645.33|5683.33|5645.33|5679.02|5641.02|10
1608634130000|2020-12-22 10:48:50|5682.92|5644.92|5683.74|5645.74|5683.82|5645.82|5682.86|5644.86|10
1608634140000|2020-12-22 10:49:00|5683.25|5645.25|5681.15|5643.15|5683.25|5645.25|5681.15|5643.15|10
1608634150000|2020-12-22 10:49:10|5680.65|5642.65|5680.44|5642.44|5680.65|5642.65|5679.6|5641.6|10
1608634160000|2020-12-22 10:49:20|5680.34|5642.34|5681.6|5643.6|5681.6|5643.6|5680.29|5642.29|10
1608634170000|2020-12-22 10:49:30|5681.58|5643.58|5682.13|5644.13|5682.26|5644.26|5681.58|5643.58|10
1608634180000|2020-12-22 10:49:40|5682.05|5644.05|5682.26|5644.26|5682.26|5644.26|5681.51|5643.51|10
1608634190000|2020-12-22 10:49:50|5682.37|5644.37|5683.56|5645.56|5683.56|5645.56|5682.37|5644.37|9
1608634200000|2020-12-22 10:50:00|5683.63|5645.63|5684.65|5646.65|5684.65|5646.65|5683.63|5645.63|8
1608634210000|2020-12-22 10:50:10|5684.73|5646.73|5685.46|5647.46|5685.61|5647.61|5684.71|5646.71|10
1608634220000|2020-12-22 10:50:20|5685.57|5647.57|5688.05|5650.05|5688.22|5650.22|5685.57|5647.57|10
1608634230000|2020-12-22 10:50:30|5687.44|5649.44|5689.35|5651.35|5689.39|5651.39|5687.02|5649.02|10
1608634240000|2020-12-22 10:50:40|5689.46|5651.46|5691.23|5653.23|5691.23|5653.23|5689.18|5651.18|10
1608634250000|2020-12-22 10:50:50|5691.22|5653.22|5693.93|5655.93|5694.01|5656.01|5691.16|5653.16|10
1608634260000|2020-12-22 10:51:00|5693.74|5655.74|5693.53|5655.53|5694.76|5656.76|5693.53|5655.53|10
1608634270000|2020-12-22 10:51:10|5693.65|5655.65|5693.55|5655.55|5693.66|5655.66|5693.38|5655.38|10
1608634280000|2020-12-22 10:51:20|5693.54|5655.54|5694.64|5656.64|5694.65|5656.65|5693.43|5655.43|10
1608634290000|2020-12-22 10:51:30|5694.69|5656.69|5696.18|5658.18|5696.45|5658.45|5694.38|5656.38|9
1608634300000|2020-12-22 10:51:40|5696.33|5658.33|5696.36|5658.36|5696.39|5658.39|5695.98|5657.98|10
1608634310000|2020-12-22 10:51:50|5696.32|5658.32|5695.35|5657.35|5696.42|5658.42|5695.35|5657.35|9
1608634320000|2020-12-22 10:52:00|5695.42|5657.42|5694.45|5656.45|5695.42|5657.42|5694.45|5656.45|9
1608634330000|2020-12-22 10:52:10|5694.34|5656.34|5694.55|5656.55|5694.55|5656.55|5693.5|5655.5|10
1608634340000|2020-12-22 10:52:20|5695.62|5657.62|5697.35|5659.35|5697.35|5659.35|5695.62|5657.62|10
1608634350000|2020-12-22 10:52:30|5697.65|5659.65|5700.31|5662.31|5700.35|5662.35|5697.65|5659.65|10
1608634360000|2020-12-22 10:52:40|5700.44|5662.44|5701.78|5663.78|5702.03|5664.03|5700.44|5662.44|10
1608634370000|2020-12-22 10:52:50|5701.3|5663.3|5703.74|5665.74|5703.74|5665.74|5701.18|5663.18|10
1608634380000|2020-12-22 10:53:00|5703.75|5665.75|5703.69|5665.69|5704.09|5666.09|5703.69|5665.69|9
1608634390000|2020-12-22 10:53:10|5703.6|5665.6|5701.98|5663.98|5703.6|5665.6|5701.98|5663.98|10
1608634400000|2020-12-22 10:53:20|5701.45|5663.45|5700.45|5662.45|5701.45|5663.45|5700.23|5662.23|10
1608634410000|2020-12-22 10:53:30|5700.52|5662.52|5700.19|5662.19|5700.88|5662.88|5700.19|5662.19|9
1608634420000|2020-12-22 10:53:40|5699.86|5661.86|5700.16|5662.16|5700.2|5662.2|5699.54|5661.54|10
1608634430000|2020-12-22 10:53:50|5700.36|5662.36|5700.48|5662.48|5700.48|5662.48|5699.79|5661.79|10
1608634440000|2020-12-22 10:54:00|5700.85|5662.85|5702.12|5664.12|5702.14|5664.14|5700.83|5662.83|10
1608634450000|2020-12-22 10:54:10|5702.46|5664.46|5703.32|5665.32|5703.32|5665.32|5702.46|5664.46|9
1608634460000|2020-12-22 10:54:20|5703.28|5665.28|5703.07|5665.07|5703.67|5665.67|5703.07|5665.07|10
1608634470000|2020-12-22 10:54:30|5702.81|5664.81|5700.85|5662.85|5702.81|5664.81|5700.85|5662.85|10
1608634480000|2020-12-22 10:54:40|5700.61|5662.61|5699.12|5661.12|5700.61|5662.61|5699.09|5661.09|10
1608634490000|2020-12-22 10:54:50|5698.93|5660.93|5698.7|5660.7|5699.02|5661.02|5698.6|5660.6|9
1608634500000|2020-12-22 10:55:00|5698.64|5660.64|5698.09|5660.09|5698.65|5660.65|5697.69|5659.69|10
1608634510000|2020-12-22 10:55:10|5697.93|5659.93|5696.52|5658.52|5697.93|5659.93|5696.52|5658.52|10
1608634520000|2020-12-22 10:55:20|5696.41|5658.41|5696.3|5658.3|5696.64|5658.64|5696.05|5658.05|10
1608634530000|2020-12-22 10:55:30|5696.26|5658.26|5695.65|5657.65|5696.36|5658.36|5695.65|5657.65|10
1608634540000|2020-12-22 10:55:40|5695.57|5657.57|5695.34|5657.34|5695.76|5657.76|5695.32|5657.32|10
1608634550000|2020-12-22 10:55:50|5695.36|5657.36|5694.36|5656.36|5695.71|5657.71|5694.36|5656.36|10
1608634560000|2020-12-22 10:56:00|5694.25|5656.25|5691.56|5653.56|5694.37|5656.37|5691.56|5653.56|10
1608634570000|2020-12-22 10:56:10|5691.62|5653.62|5691.01|5653.01|5691.62|5653.62|5690.47|5652.47|10
1608634580000|2020-12-22 10:56:20|5690.96|5652.96|5692.34|5654.34|5692.34|5654.34|5690.96|5652.96|10
1608634590000|2020-12-22 10:56:30|5692.18|5654.18|5696.19|5658.19|5696.19|5658.19|5692.18|5654.18|10
1608634600000|2020-12-22 10:56:40|5696.76|5658.76|5701.5|5663.5|5701.5|5663.5|5696.76|5658.76|10
1608634610000|2020-12-22 10:56:50|5701.33|5663.33|5701.43|5663.43|5701.64|5663.64|5701.33|5663.33|10
1608634620000|2020-12-22 10:57:00|5701.34|5663.34|5701.35|5663.35|5701.42|5663.42|5701.34|5663.34|8
1608634630000|2020-12-22 10:57:10|5701.39|5663.39|5702.67|5664.67|5702.67|5664.67|5701.39|5663.39|10
1608634640000|2020-12-22 10:57:20|5702.83|5664.83|5704.16|5666.16|5704.51|5666.51|5702.83|5664.83|10
1608634650000|2020-12-22 10:57:30|5704.25|5666.25|5704.56|5666.56|5704.56|5666.56|5704.24|5666.24|10
1608634660000|2020-12-22 10:57:40|5704.51|5666.51|5706.14|5668.14|5706.14|5668.14|5704.51|5666.51|10
1608634670000|2020-12-22 10:57:50|5706.21|5668.21|5705.35|5667.35|5706.21|5668.21|5705.19|5667.19|9
1608634680000|2020-12-22 10:58:00|5705.52|5667.52|5705.41|5667.41|5705.67|5667.67|5705.36|5667.36|10
1608634690000|2020-12-22 10:58:10|5705.51|5667.51|5709.04|5671.04|5709.04|5671.04|5705.51|5667.51|9
1608634700000|2020-12-22 10:58:20|5709.61|5671.61|5710.5|5672.5|5711.3|5673.3|5709.61|5671.61|10
1608634710000|2020-12-22 10:58:30|5710.46|5672.46|5707.79|5669.79|5710.46|5672.46|5707.79|5669.79|10
1608634720000|2020-12-22 10:58:40|5707.88|5669.88|5705.54|5667.54|5707.88|5669.88|5705.54|5667.54|10
1608634730000|2020-12-22 10:58:50|5705.01|5667.01|5704.71|5666.71|5705.01|5667.01|5704.47|5666.47|10
1608634740000|2020-12-22 10:59:00|5705.13|5667.13|5705.35|5667.35|5705.42|5667.42|5705.03|5667.03|9
1608634750000|2020-12-22 10:59:10|5705.42|5667.42|5705.01|5667.01|5705.85|5667.85|5705.01|5667.01|10
1608634760000|2020-12-22 10:59:20|5705.04|5667.04|5704.49|5666.49|5705.04|5667.04|5704.49|5666.49|9
1608634770000|2020-12-22 10:59:30|5704.5|5666.5|5704.2|5666.2|5704.5|5666.5|5704.2|5666.2|10
1608634780000|2020-12-22 10:59:40|5704.32|5666.32|5704.43|5666.43|5704.46|5666.46|5703.77|5665.77|9
1608634790000|2020-12-22 10:59:50|5704.45|5666.45|5703.36|5665.36|5704.61|5666.61|5703.36|5665.36|9
1608634800000|2020-12-22 11:00:00|5703.34|5665.34|5703.62|5665.62|5703.66|5665.66|5703.31|5665.31|10
1608634810000|2020-12-22 11:00:10|5703.43|5665.43|5703.78|5665.78|5703.79|5665.79|5703.39|5665.39|9
1608634820000|2020-12-22 11:00:20|5703.81|5665.81|5704.68|5666.68|5704.68|5666.68|5703.81|5665.81|10
1608634830000|2020-12-22 11:00:30|5705|5667|5706.75|5668.75|5706.75|5668.75|5705|5667|10
1608634840000|2020-12-22 11:00:40|5706.93|5668.93|5707.21|5669.21|5707.5|5669.5|5706.93|5668.93|10
1608634850000|2020-12-22 11:00:50|5707.19|5669.19|5706.37|5668.37|5707.25|5669.25|5706.37|5668.37|10
1608634860000|2020-12-22 11:01:00|5706.47|5668.47|5707.17|5669.17|5707.17|5669.17|5706.05|5668.05|10
1608634870000|2020-12-22 11:01:10|5707.33|5669.33|5706.43|5668.43|5707.33|5669.33|5706.4|5668.4|10
1608634880000|2020-12-22 11:01:20|5706.34|5668.34|5706.88|5668.88|5706.88|5668.88|5706.02|5668.02|9
1608634890000|2020-12-22 11:01:30|5706.98|5668.98|5707.81|5669.81|5707.81|5669.81|5706.86|5668.86|9
1608634900000|2020-12-22 11:01:40|5708.15|5670.15|5707.98|5669.98|5708.2|5670.2|5707.98|5669.98|9
1608634910000|2020-12-22 11:01:50|5708.08|5670.08|5707.94|5669.94|5708.22|5670.22|5707.78|5669.78|10
1608634920000|2020-12-22 11:02:00|5707.64|5669.64|5707.65|5669.65|5707.65|5669.65|5707.02|5669.02|9
1608634930000|2020-12-22 11:02:10|5707.81|5669.81|5709.88|5671.88|5709.88|5671.88|5707.81|5669.81|10
1608634940000|2020-12-22 11:02:20|5709.89|5671.89|5710.35|5672.35|5710.61|5672.61|5709.89|5671.89|10
1608634950000|2020-12-22 11:02:30|5710.09|5672.09|5710.03|5672.03|5710.24|5672.24|5709.07|5671.07|10
1608634960000|2020-12-22 11:02:40|5708.83|5670.83|5708.17|5670.17|5708.83|5670.83|5708.08|5670.08|9
1608634970000|2020-12-22 11:02:50|5707.83|5669.83|5706.18|5668.18|5707.83|5669.83|5706.04|5668.04|9
1608634980000|2020-12-22 11:03:00|5706.16|5668.16|5705.48|5667.48|5706.21|5668.21|5705.4|5667.4|10
1608634990000|2020-12-22 11:03:10|5705.54|5667.54|5706.72|5668.72|5706.93|5668.93|5705.46|5667.46|10
1608635000000|2020-12-22 11:03:20|5706.74|5668.74|5707.68|5669.68|5707.68|5669.68|5706.74|5668.74|9
1608635010000|2020-12-22 11:03:30|5707.66|5669.66|5706.7|5668.7|5707.66|5669.66|5706.7|5668.7|10
1608635020000|2020-12-22 11:03:40|5706.72|5668.72|5706.42|5668.42|5706.72|5668.72|5706.23|5668.23|10
1608635030000|2020-12-22 11:03:50|5706.29|5668.29|5706.89|5668.89|5706.89|5668.89|5706.17|5668.17|10
1608635040000|2020-12-22 11:04:00|5706.88|5668.88|5708.43|5670.43|5708.43|5670.43|5706.88|5668.88|10
1608635050000|2020-12-22 11:04:10|5708.6|5670.6|5709.69|5671.69|5709.69|5671.69|5708.6|5670.6|10
1608635060000|2020-12-22 11:04:20|5710.12|5672.12|5710.82|5672.82|5710.82|5672.82|5709.77|5671.77|10
1608635070000|2020-12-22 11:04:30|5710.74|5672.74|5709.79|5671.79|5711.04|5673.04|5709.79|5671.79|10
1608635080000|2020-12-22 11:04:40|5709.74|5671.74|5710.09|5672.09|5710.09|5672.09|5709.34|5671.34|10
1608635090000|2020-12-22 11:04:50|5710.1|5672.1|5711.12|5673.12|5711.12|5673.12|5710.06|5672.06|10
1608635100000|2020-12-22 11:05:00|5711.39|5673.39|5712.1|5674.1|5712.1|5674.1|5711.29|5673.29|10
1608635110000|2020-12-22 11:05:10|5712.08|5674.08|5712.37|5674.37|5712.37|5674.37|5711.9|5673.9|10
1608635120000|2020-12-22 11:05:20|5712.3|5674.3|5712.12|5674.12|5712.55|5674.55|5711.98|5673.98|9
1608635130000|2020-12-22 11:05:30|5712.22|5674.22|5711.54|5673.54|5712.22|5674.22|5711.54|5673.54|8
1608635140000|2020-12-22 11:05:40|5711.6|5673.6|5711.18|5673.18|5711.6|5673.6|5711.18|5673.18|10
1608635150000|2020-12-22 11:05:50|5710.82|5672.82|5711.41|5673.41|5711.41|5673.41|5710.75|5672.75|8
1608635160000|2020-12-22 11:06:00|5711.14|5673.14|5712.11|5674.11|5712.11|5674.11|5711.14|5673.14|10
1608635170000|2020-12-22 11:06:10|5712.26|5674.26|5715.42|5677.42|5715.42|5677.42|5712.26|5674.26|10
1608635180000|2020-12-22 11:06:20|5715.6|5677.6|5716.5|5678.5|5716.52|5678.52|5715.6|5677.6|10
1608635190000|2020-12-22 11:06:30|5716.56|5678.56|5718.93|5680.93|5718.93|5680.93|5716.56|5678.56|10
1608635200000|2020-12-22 11:06:40|5719.87|5681.87|5723.48|5685.48|5723.48|5685.48|5719.87|5681.87|10
1608635210000|2020-12-22 11:06:50|5723.67|5685.67|5729.19|5691.19|5729.19|5691.19|5723.66|5685.66|10
1608635220000|2020-12-22 11:07:00|5729.21|5691.21|5729.63|5691.63|5729.63|5691.63|5727.54|5689.54|10
1608635230000|2020-12-22 11:07:10|5729.7|5691.7|5737.55|5699.55|5737.55|5699.55|5729.7|5691.7|10
1608635240000|2020-12-22 11:07:20|5737.13|5699.13|5737.67|5699.67|5738.5|5700.5|5737.13|5699.13|10
1608635250000|2020-12-22 11:07:30|5737.83|5699.83|5742.97|5704.97|5742.97|5704.97|5737.75|5699.75|10
1608635260000|2020-12-22 11:07:40|5743.75|5705.75|5743.65|5705.65|5744.82|5706.82|5743.65|5705.65|10
1608635270000|2020-12-22 11:07:50|5743.94|5705.94|5742.63|5704.63|5745.06|5707.06|5742.21|5704.21|10
1608635280000|2020-12-22 11:08:00|5742.65|5704.65|5744.76|5706.76|5744.76|5706.76|5742.65|5704.65|10
1608635290000|2020-12-22 11:08:10|5744.6|5706.6|5746.74|5708.74|5746.92|5708.92|5744.6|5706.6|10
1608635300000|2020-12-22 11:08:20|5746.41|5708.41|5747.69|5709.69|5747.69|5709.69|5746.41|5708.41|10
1608635310000|2020-12-22 11:08:30|5747.98|5709.98|5751|5713|5751|5713|5747.8|5709.8|10
1608635320000|2020-12-22 11:08:40|5750.79|5712.79|5750.62|5712.62|5750.89|5712.89|5749.93|5711.93|10
1608635330000|2020-12-22 11:08:50|5750.4|5712.4|5749.24|5711.24|5750.47|5712.47|5749.24|5711.24|8
1608635340000|2020-12-22 11:09:00|5749.46|5711.46|5749.5|5711.5|5749.5|5711.5|5747.9|5709.9|10
1608635350000|2020-12-22 11:09:10|5749.67|5711.67|5750.29|5712.29|5751.13|5713.13|5749.67|5711.67|10
1608635360000|2020-12-22 11:09:20|5749.91|5711.91|5751.22|5713.22|5751.22|5713.22|5749.91|5711.91|10
1608635370000|2020-12-22 11:09:30|5750.63|5712.63|5746.55|5708.55|5750.63|5712.63|5746.55|5708.55|10
1608635380000|2020-12-22 11:09:40|5746.51|5708.51|5744.53|5706.53|5746.51|5708.51|5744.23|5706.23|10
1608635390000|2020-12-22 11:09:50|5744.68|5706.68|5745.66|5707.66|5745.66|5707.66|5744.68|5706.68|10
1608635400000|2020-12-22 11:10:00|5745.5|5707.5|5747.95|5709.95|5747.95|5709.95|5745.19|5707.19|10
1608635410000|2020-12-22 11:10:10|5748.7|5710.7|5750.51|5712.51|5750.51|5712.51|5748.7|5710.7|10
1608635420000|2020-12-22 11:10:20|5750.88|5712.88|5750.67|5712.67|5750.98|5712.98|5750.67|5712.67|10
1608635430000|2020-12-22 11:10:30|5750.49|5712.49|5750.72|5712.72|5750.72|5712.72|5748.75|5710.75|10
1608635440000|2020-12-22 11:10:40|5751.47|5713.47|5754.06|5716.06|5754.06|5716.06|5751.47|5713.47|10
1608635450000|2020-12-22 11:10:50|5754.32|5716.32|5753.74|5715.74|5754.39|5716.39|5753.7|5715.7|10
1608635460000|2020-12-22 11:11:00|5753.84|5715.84|5755.66|5717.66|5755.75|5717.75|5753.84|5715.84|10
1608635470000|2020-12-22 11:11:10|5755.6|5717.6|5754.63|5716.63|5755.6|5717.6|5754.04|5716.04|9
1608635480000|2020-12-22 11:11:20|5754.52|5716.52|5755.25|5717.25|5755.25|5717.25|5754.33|5716.33|10
1608635490000|2020-12-22 11:11:30|5755.16|5717.16|5756.53|5718.53|5756.53|5718.53|5755.16|5717.16|10
1608635500000|2020-12-22 11:11:40|5757.05|5719.05|5760.23|5722.23|5760.31|5722.31|5757.05|5719.05|10
1608635510000|2020-12-22 11:11:50|5760.51|5722.51|5764.38|5726.38|5764.38|5726.38|5760.51|5722.51|9
1608635520000|2020-12-22 11:12:00|5764.79|5726.79|5768.37|5730.37|5768.37|5730.37|5764.79|5726.79|10
1608635530000|2020-12-22 11:12:10|5768.6|5730.6|5770.57|5732.57|5770.57|5732.57|5768.6|5730.6|10
1608635540000|2020-12-22 11:12:20|5770.89|5732.89|5776.22|5738.22|5776.22|5738.22|5770.89|5732.89|10
1608635550000|2020-12-22 11:12:30|5776.48|5738.48|5777.84|5739.84|5778.75|5740.75|5776.48|5738.48|10
1608635560000|2020-12-22 11:12:40|5777.35|5739.35|5777.07|5739.07|5777.35|5739.35|5775.53|5737.53|10
1608635570000|2020-12-22 11:12:50|5777.48|5739.48|5778.23|5740.23|5778.71|5740.71|5777.48|5739.48|10
1608635580000|2020-12-22 11:13:00|5778.26|5740.26|5777.27|5739.27|5778.26|5740.26|5776.83|5738.83|10
1608635590000|2020-12-22 11:13:10|5777.88|5739.88|5781.52|5743.52|5781.52|5743.52|5777.88|5739.88|10
1608635600000|2020-12-22 11:13:20|5782.77|5744.77|5785.71|5747.71|5786.04|5748.04|5782.77|5744.77|10
1608635610000|2020-12-22 11:13:30|5785.19|5747.19|5785.76|5747.76|5787|5749|5785.19|5747.19|10
1608635620000|2020-12-22 11:13:40|5785.72|5747.72|5784.07|5746.07|5786.59|5748.59|5784.07|5746.07|10
1608635630000|2020-12-22 11:13:50|5784.51|5746.51|5785.82|5747.82|5786|5748|5784.51|5746.51|10
1608635640000|2020-12-22 11:14:00|5786.01|5748.01|5788.13|5750.13|5788.13|5750.13|5785.74|5747.74|10
1608635650000|2020-12-22 11:14:10|5788.43|5750.43|5791.16|5753.16|5791.37|5753.37|5788.43|5750.43|10
1608635660000|2020-12-22 11:14:20|5791.25|5753.25|5799.42|5761.42|5799.42|5761.42|5791.25|5753.25|10
1608635670000|2020-12-22 11:14:30|5800.34|5762.34|5798.9|5760.9|5800.82|5762.82|5798.9|5760.9|10
1608635680000|2020-12-22 11:14:40|5798.51|5760.51|5794.01|5756.01|5798.51|5760.51|5794.01|5756.01|10
1608635690000|2020-12-22 11:14:50|5793.3|5755.3|5793.81|5755.81|5794.09|5756.09|5791.85|5753.85|10
1608635700000|2020-12-22 11:15:00|5795.37|5757.37|5801.32|5763.32|5801.32|5763.32|5795.37|5757.37|10
1608635710000|2020-12-22 11:15:10|5801.99|5763.99|5804.6|5766.6|5804.6|5766.6|5801.99|5763.99|10
1608635720000|2020-12-22 11:15:20|5804.78|5766.78|5807.56|5769.56|5807.56|5769.56|5804.78|5766.78|10
1608635730000|2020-12-22 11:15:30|5808.39|5770.39|5811.64|5773.64|5811.69|5773.69|5808.39|5770.39|10
1608635740000|2020-12-22 11:15:40|5811.63|5773.63|5813.21|5775.21|5813.21|5775.21|5811.58|5773.58|10
1608635750000|2020-12-22 11:15:50|5813.62|5775.62|5811.7|5773.7|5815.9|5777.9|5811.7|5773.7|10
1608635760000|2020-12-22 11:16:00|5811.78|5773.78|5807.8|5769.8|5812.11|5774.11|5807.8|5769.8|10
1608635770000|2020-12-22 11:16:10|5807.27|5769.27|5803.52|5765.52|5807.27|5769.27|5803.52|5765.52|10
1608635780000|2020-12-22 11:16:20|5803|5765|5802.09|5764.09|5803|5765|5801.84|5763.84|10
1608635790000|2020-12-22 11:16:30|5801.61|5763.61|5795.49|5757.49|5801.71|5763.71|5795.49|5757.49|10
1608635800000|2020-12-22 11:16:40|5796.15|5758.15|5799.39|5761.39|5799.39|5761.39|5795.85|5757.85|10
1608635810000|2020-12-22 11:16:50|5799.76|5761.76|5799.39|5761.39|5800.06|5762.06|5799.39|5761.39|9
1608635820000|2020-12-22 11:17:00|5799.11|5761.11|5794.45|5756.45|5799.19|5761.19|5794.45|5756.45|10
1608635830000|2020-12-22 11:17:10|5794.23|5756.23|5793.42|5755.42|5794.23|5756.23|5792.82|5754.82|10
1608635840000|2020-12-22 11:17:20|5793.36|5755.36|5791.34|5753.34|5793.86|5755.86|5791.34|5753.34|10
1608635850000|2020-12-22 11:17:30|5790.93|5752.93|5792.25|5754.25|5792.25|5754.25|5790.26|5752.26|10
1608635860000|2020-12-22 11:17:40|5793.12|5755.12|5793.5|5755.5|5794.16|5756.16|5793.07|5755.07|10
1608635870000|2020-12-22 11:17:50|5793.86|5755.86|5795.23|5757.23|5795.23|5757.23|5793.86|5755.86|10
1608635880000|2020-12-22 11:18:00|5795.57|5757.57|5794.66|5756.66|5795.9|5757.9|5794.66|5756.66|10
1608635890000|2020-12-22 11:18:10|5794.77|5756.77|5795.02|5757.02|5795.51|5757.51|5794.3|5756.3|10
1608635900000|2020-12-22 11:18:20|5794.93|5756.93|5792.82|5754.82|5794.93|5756.93|5792.82|5754.82|10
1608635910000|2020-12-22 11:18:30|5792.94|5754.94|5791.46|5753.46|5792.94|5754.94|5791.46|5753.46|10
1608635920000|2020-12-22 11:18:40|5791.02|5753.02|5788.76|5750.76|5791.37|5753.37|5788.76|5750.76|10
1608635930000|2020-12-22 11:18:50|5788.83|5750.83|5791.15|5753.15|5791.15|5753.15|5788.48|5750.48|10
1608635940000|2020-12-22 11:19:00|5791.18|5753.18|5791.72|5753.72|5793.04|5755.04|5791.18|5753.18|10
1608635950000|2020-12-22 11:19:10|5791.31|5753.31|5790.06|5752.06|5791.31|5753.31|5789.95|5751.95|10
1608635960000|2020-12-22 11:19:20|5790.04|5752.04|5789.82|5751.82|5790.14|5752.14|5789.57|5751.57|10
1608635970000|2020-12-22 11:19:30|5789.56|5751.56|5789.1|5751.1|5789.75|5751.75|5788.92|5750.92|10
1608635980000|2020-12-22 11:19:40|5789.11|5751.11|5786.65|5748.65|5789.11|5751.11|5786.65|5748.65|10
1608635990000|2020-12-22 11:19:50|5786.27|5748.27|5787.18|5749.18|5787.18|5749.18|5786.27|5748.27|10
1608636000000|2020-12-22 11:20:00|5787.88|5749.88|5787.82|5749.82|5788.8|5750.8|5787.82|5749.82|10
1608636010000|2020-12-22 11:20:10|5787.79|5749.79|5787.62|5749.62|5787.96|5749.96|5787.38|5749.38|10
1608636020000|2020-12-22 11:20:20|5787.3|5749.3|5786.91|5748.91|5787.42|5749.42|5786.91|5748.91|10
1608636030000|2020-12-22 11:20:30|5786.78|5748.78|5785.23|5747.23|5786.84|5748.84|5785.23|5747.23|10
1608636040000|2020-12-22 11:20:40|5785.33|5747.33|5784.89|5746.89|5785.33|5747.33|5784.61|5746.61|10
1608636050000|2020-12-22 11:20:50|5785.54|5747.54|5787.95|5749.95|5787.95|5749.95|5785.54|5747.54|10
1608636060000|2020-12-22 11:21:00|5788.17|5750.17|5787.21|5749.21|5788.49|5750.49|5787.21|5749.21|10
1608636070000|2020-12-22 11:21:10|5787.2|5749.2|5785.17|5747.17|5787.2|5749.2|5785.17|5747.17|10
1608636080000|2020-12-22 11:21:20|5785.36|5747.36|5783.85|5745.85|5785.36|5747.36|5783.85|5745.85|10
1608636090000|2020-12-22 11:21:30|5783.5|5745.5|5783.71|5745.71|5783.71|5745.71|5782.59|5744.59|10
1608636100000|2020-12-22 11:21:40|5783.66|5745.66|5782.01|5744.01|5783.66|5745.66|5782.01|5744.01|9
1608636110000|2020-12-22 11:21:50|5782|5744|5785.13|5747.13|5785.13|5747.13|5781.74|5743.74|10
1608636120000|2020-12-22 11:22:00|5785.33|5747.33|5787.02|5749.02|5787.02|5749.02|5785.33|5747.33|10
1608636130000|2020-12-22 11:22:10|5786.7|5748.7|5784.13|5746.13|5786.89|5748.89|5784.13|5746.13|10
1608636140000|2020-12-22 11:22:20|5783.89|5745.89|5783.04|5745.04|5784.45|5746.45|5782.48|5744.48|10
1608636150000|2020-12-22 11:22:30|5783.16|5745.16|5783.34|5745.34|5783.34|5745.34|5782.56|5744.56|10
1608636160000|2020-12-22 11:22:40|5783.55|5745.55|5786.53|5748.53|5787.07|5749.07|5783.55|5745.55|10
1608636170000|2020-12-22 11:22:50|5787.45|5749.45|5790.25|5752.25|5790.25|5752.25|5787.45|5749.45|10
1608636180000|2020-12-22 11:23:00|5789.83|5751.83|5791.59|5753.59|5791.59|5753.59|5789.72|5751.72|10
1608636190000|2020-12-22 11:23:10|5792.14|5754.14|5794.14|5756.14|5794.27|5756.27|5792.14|5754.14|10
1608636200000|2020-12-22 11:23:20|5794.29|5756.29|5793.48|5755.48|5794.36|5756.36|5793.48|5755.48|10
1608636210000|2020-12-22 11:23:30|5794.12|5756.12|5794|5756|5794.12|5756.12|5793.74|5755.74|9
1608636220000|2020-12-22 11:23:40|5793.83|5755.83|5792.83|5754.83|5793.83|5755.83|5792.83|5754.83|10
1608636230000|2020-12-22 11:23:50|5792.96|5754.96|5791.08|5753.08|5792.96|5754.96|5790.51|5752.51|10
1608636240000|2020-12-22 11:24:00|5791.03|5753.03|5792.62|5754.62|5792.62|5754.62|5791.02|5753.02|10
1608636250000|2020-12-22 11:24:10|5792.71|5754.71|5795.41|5757.41|5795.7|5757.7|5792.71|5754.71|9
1608636260000|2020-12-22 11:24:20|5795.47|5757.47|5792.98|5754.98|5795.47|5757.47|5792.98|5754.98|10
1608636270000|2020-12-22 11:24:30|5792.88|5754.88|5791.89|5753.89|5792.94|5754.94|5791.89|5753.89|10
1608636280000|2020-12-22 11:24:40|5791.73|5753.73|5790.83|5752.83|5791.73|5753.73|5790.83|5752.83|10
1608636290000|2020-12-22 11:24:50|5790.58|5752.58|5787.61|5749.61|5790.58|5752.58|5787.61|5749.61|10
1608636300000|2020-12-22 11:25:00|5787.56|5749.56|5787.09|5749.09|5787.56|5749.56|5786.72|5748.72|9
1608636310000|2020-12-22 11:25:10|5787.39|5749.39|5789.2|5751.2|5789.2|5751.2|5787.18|5749.18|10
1608636320000|2020-12-22 11:25:20|5789.22|5751.22|5786|5748|5789.22|5751.22|5786|5748|9
1608636330000|2020-12-22 11:25:30|5785.79|5747.79|5786.91|5748.91|5787.32|5749.32|5785.53|5747.53|10
1608636340000|2020-12-22 11:25:40|5786.76|5748.76|5786.36|5748.36|5786.76|5748.76|5786.03|5748.03|10
1608636350000|2020-12-22 11:25:50|5786.31|5748.31|5786.45|5748.45|5786.74|5748.74|5786.16|5748.16|10
1608636360000|2020-12-22 11:26:00|5786.33|5748.33|5786.07|5748.07|5786.53|5748.53|5786.05|5748.05|9
1608636370000|2020-12-22 11:26:10|5785.97|5747.97|5786.59|5748.59|5786.59|5748.59|5785.43|5747.43|10
1608636380000|2020-12-22 11:26:20|5786.87|5748.87|5787.29|5749.29|5787.61|5749.61|5786.87|5748.87|10
1608636390000|2020-12-22 11:26:30|5787.72|5749.72|5787.76|5749.76|5787.76|5749.76|5787.07|5749.07|10
1608636400000|2020-12-22 11:26:40|5787.61|5749.61|5787.83|5749.83|5788.13|5750.13|5787.57|5749.57|10
1608636410000|2020-12-22 11:26:50|5787.72|5749.72|5788.79|5750.79|5788.79|5750.79|5787.72|5749.72|10
1608636420000|2020-12-22 11:27:00|5788.85|5750.85|5790.8|5752.8|5790.8|5752.8|5788.85|5750.85|10
1608636430000|2020-12-22 11:27:10|5791.05|5753.05|5791.63|5753.63|5791.63|5753.63|5791.05|5753.05|10
1608636440000|2020-12-22 11:27:20|5791.35|5753.35|5792.02|5754.02|5792.02|5754.02|5791.35|5753.35|10
1608636450000|2020-12-22 11:27:30|5792.1|5754.1|5793.18|5755.18|5793.18|5755.18|5791.85|5753.85|10
1608636460000|2020-12-22 11:27:40|5793.62|5755.62|5794.68|5756.68|5794.68|5756.68|5793.62|5755.62|10
1608636470000|2020-12-22 11:27:50|5794.92|5756.92|5796.55|5758.55|5796.55|5758.55|5794.87|5756.87|10
1608636480000|2020-12-22 11:28:00|5796.72|5758.72|5797|5759|5797|5759|5796.4|5758.4|10
1608636490000|2020-12-22 11:28:10|5797.08|5759.08|5797.51|5759.51|5797.51|5759.51|5797|5759|9
1608636500000|2020-12-22 11:28:20|5797.65|5759.65|5797.03|5759.03|5798.55|5760.55|5797.03|5759.03|10
1608636510000|2020-12-22 11:28:30|5796.6|5758.6|5794.72|5756.72|5796.6|5758.6|5794.47|5756.47|9
1608636520000|2020-12-22 11:28:40|5794.43|5756.43|5794.08|5756.08|5794.57|5756.57|5794.08|5756.08|10
1608636530000|2020-12-22 11:28:50|5794.34|5756.34|5793.57|5755.57|5794.34|5756.34|5793.57|5755.57|9
1608636540000|2020-12-22 11:29:00|5793.49|5755.49|5792.77|5754.77|5793.55|5755.55|5792.77|5754.77|8
1608636550000|2020-12-22 11:29:10|5792.91|5754.91|5791.63|5753.63|5792.91|5754.91|5791.62|5753.62|10
1608636560000|2020-12-22 11:29:20|5791.61|5753.61|5789.98|5751.98|5791.66|5753.66|5789.98|5751.98|10
1608636570000|2020-12-22 11:29:30|5789.61|5751.61|5787.98|5749.98|5789.61|5751.61|5787.98|5749.98|10
1608636580000|2020-12-22 11:29:40|5787.81|5749.81|5786.87|5748.87|5789.2|5751.2|5786.87|5748.87|10
1608636590000|2020-12-22 11:29:50|5786.93|5748.93|5784.52|5746.52|5787.13|5749.13|5784.52|5746.52|10
1608636600000|2020-12-22 11:30:00|5784.64|5746.64|5782.75|5744.75|5784.64|5746.64|5782.75|5744.75|10
1608636610000|2020-12-22 11:30:10|5782.77|5744.77|5781.38|5743.38|5782.77|5744.77|5781.35|5743.35|10
1608636620000|2020-12-22 11:30:20|5782.27|5744.27|5782.25|5744.25|5782.54|5744.54|5781.98|5743.98|10
1608636630000|2020-12-22 11:30:30|5781.94|5743.94|5780|5742|5781.94|5743.94|5779.75|5741.75|9
1608636640000|2020-12-22 11:30:40|5779.67|5741.67|5779.81|5741.81|5779.83|5741.83|5779.31|5741.31|10
1608636650000|2020-12-22 11:30:50|5779.82|5741.82|5779.73|5741.73|5780.53|5742.53|5779.73|5741.73|9
1608636660000|2020-12-22 11:31:00|5778.73|5740.73|5776.56|5738.56|5778.73|5740.73|5776.07|5738.07|10
1608636670000|2020-12-22 11:31:10|5776.94|5738.94|5778.76|5740.76|5778.76|5740.76|5776.88|5738.88|10
1608636680000|2020-12-22 11:31:20|5779.08|5741.08|5778.66|5740.66|5779.32|5741.32|5778.66|5740.66|10
1608636690000|2020-12-22 11:31:30|5778.76|5740.76|5777.46|5739.46|5778.76|5740.76|5777.46|5739.46|10
1608636700000|2020-12-22 11:31:40|5777.51|5739.51|5776.96|5738.96|5777.52|5739.52|5776.95|5738.95|10
1608636710000|2020-12-22 11:31:50|5777.08|5739.08|5776.85|5738.85|5777.27|5739.27|5776.85|5738.85|10
1608636720000|2020-12-22 11:32:00|5777.2|5739.2|5773.94|5735.94|5777.2|5739.2|5773.94|5735.94|10
1608636730000|2020-12-22 11:32:10|5773.38|5735.38|5773.3|5735.3|5774.65|5736.65|5773.12|5735.12|10
1608636740000|2020-12-22 11:32:20|5773.66|5735.66|5772.76|5734.76|5773.66|5735.66|5772.76|5734.76|10
1608636750000|2020-12-22 11:32:30|5772.77|5734.77|5772.6|5734.6|5772.95|5734.95|5772.26|5734.26|10
1608636760000|2020-12-22 11:32:40|5772.56|5734.56|5770.42|5732.42|5772.56|5734.56|5770.42|5732.42|10
1608636770000|2020-12-22 11:32:50|5769.49|5731.49|5767.38|5729.38|5769.49|5731.49|5767.21|5729.21|10
1608636780000|2020-12-22 11:33:00|5767.37|5729.37|5765.43|5727.43|5767.41|5729.41|5765.4|5727.4|10
1608636790000|2020-12-22 11:33:10|5765.26|5727.26|5764.94|5726.94|5765.26|5727.26|5764.78|5726.78|9
1608636800000|2020-12-22 11:33:20|5764.61|5726.61|5765.06|5727.06|5765.51|5727.51|5764.22|5726.22|10
1608636810000|2020-12-22 11:33:30|5764.81|5726.81|5764.73|5726.73|5764.81|5726.81|5764.59|5726.59|10
1608636820000|2020-12-22 11:33:40|5764.65|5726.65|5763.97|5725.97|5764.65|5726.65|5763.81|5725.81|10
1608636830000|2020-12-22 11:33:50|5763.69|5725.69|5765.01|5727.01|5765.01|5727.01|5763.69|5725.69|9
1608636840000|2020-12-22 11:34:00|5764.97|5726.97|5763|5725|5764.97|5726.97|5762.88|5724.88|10
1608636850000|2020-12-22 11:34:10|5762.44|5724.44|5761.58|5723.58|5762.44|5724.44|5761.18|5723.18|10
1608636860000|2020-12-22 11:34:20|5761.69|5723.69|5763.14|5725.14|5763.14|5725.14|5761.69|5723.69|10
1608636870000|2020-12-22 11:34:30|5763.15|5725.15|5766.17|5728.17|5766.17|5728.17|5763.15|5725.15|10
1608636880000|2020-12-22 11:34:40|5766.46|5728.46|5770.33|5732.33|5770.33|5732.33|5766.46|5728.46|9
1608636890000|2020-12-22 11:34:50|5770.83|5732.83|5773.67|5735.67|5773.67|5735.67|5770.83|5732.83|10
1608636900000|2020-12-22 11:35:00|5773.7|5735.7|5772.33|5734.33|5774.01|5736.01|5772.25|5734.25|9
1608636910000|2020-12-22 11:35:10|5772.22|5734.22|5770.66|5732.66|5772.22|5734.22|5770.49|5732.49|10
1608636920000|2020-12-22 11:35:20|5770.45|5732.45|5767.62|5729.62|5770.45|5732.45|5767.62|5729.62|10
1608636930000|2020-12-22 11:35:30|5767.25|5729.25|5766.3|5728.3|5767.25|5729.25|5766.3|5728.3|10
1608636940000|2020-12-22 11:35:40|5766.29|5728.29|5765.39|5727.39|5766.29|5728.29|5765.39|5727.39|9
1608636950000|2020-12-22 11:35:50|5765.45|5727.45|5765.67|5727.67|5766.02|5728.02|5765.45|5727.45|10
1608636960000|2020-12-22 11:36:00|5765.75|5727.75|5767.08|5729.08|5767.08|5729.08|5765.75|5727.75|10
1608636970000|2020-12-22 11:36:10|5767.61|5729.61|5768.33|5730.33|5768.52|5730.52|5767.61|5729.61|10
1608636980000|2020-12-22 11:36:20|5767.97|5729.97|5766.12|5728.12|5767.97|5729.97|5766.12|5728.12|10
1608636990000|2020-12-22 11:36:30|5765.98|5727.98|5765.91|5727.91|5765.98|5727.98|5765.32|5727.32|10
1608637000000|2020-12-22 11:36:40|5766.12|5728.12|5767.42|5729.42|5767.42|5729.42|5765.99|5727.99|9
1608637010000|2020-12-22 11:36:50|5767.32|5729.32|5768.2|5730.2|5768.31|5730.31|5767.32|5729.32|9
1608637020000|2020-12-22 11:37:00|5768.32|5730.32|5768.38|5730.38|5768.44|5730.44|5768.27|5730.27|10
1608637030000|2020-12-22 11:37:10|5768.29|5730.29|5768.45|5730.45|5768.6|5730.6|5768.22|5730.22|10
1608637040000|2020-12-22 11:37:20|5768.05|5730.05|5766.86|5728.86|5768.05|5730.05|5766.84|5728.84|10
1608637050000|2020-12-22 11:37:30|5766.89|5728.89|5766.49|5728.49|5767|5729|5766.12|5728.12|10
1608637060000|2020-12-22 11:37:40|5766.54|5728.54|5769.07|5731.07|5769.07|5731.07|5766.54|5728.54|10
1608637070000|2020-12-22 11:37:50|5769.36|5731.36|5769.72|5731.72|5770.34|5732.34|5769.36|5731.36|10
1608637080000|2020-12-22 11:38:00|5770.08|5732.08|5771.01|5733.01|5771.09|5733.09|5770.08|5732.08|10
1608637090000|2020-12-22 11:38:10|5771.42|5733.42|5772.63|5734.63|5772.87|5734.87|5771.42|5733.42|10
1608637100000|2020-12-22 11:38:20|5772.39|5734.39|5772.15|5734.15|5772.49|5734.49|5772.15|5734.15|10
1608637110000|2020-12-22 11:38:30|5771.79|5733.79|5770.41|5732.41|5771.79|5733.79|5770.41|5732.41|10
1608637120000|2020-12-22 11:38:40|5770.17|5732.17|5767.07|5729.07|5770.17|5732.17|5767.07|5729.07|10
1608637130000|2020-12-22 11:38:50|5767.09|5729.09|5766.2|5728.2|5767.09|5729.09|5766.18|5728.18|9
1608637140000|2020-12-22 11:39:00|5766.29|5728.29|5765.52|5727.52|5766.34|5728.34|5765.52|5727.52|10
1608637150000|2020-12-22 11:39:10|5765.64|5727.64|5765.61|5727.61|5766.13|5728.13|5765.42|5727.42|10
1608637160000|2020-12-22 11:39:20|5766.41|5728.41|5767.82|5729.82|5768.05|5730.05|5766.41|5728.41|10
1608637170000|2020-12-22 11:39:30|5768.06|5730.06|5769.49|5731.49|5769.49|5731.49|5768.06|5730.06|10
1608637180000|2020-12-22 11:39:40|5769.8|5731.8|5770.77|5732.77|5770.77|5732.77|5769.79|5731.79|10
1608637190000|2020-12-22 11:39:50|5771.04|5733.04|5772.22|5734.22|5772.3|5734.3|5771.04|5733.04|9
1608637200000|2020-12-22 11:40:00|5772.61|5734.61|5773.92|5735.92|5773.92|5735.92|5772.61|5734.61|10
1608637210000|2020-12-22 11:40:10|5774.7|5736.7|5778.61|5740.61|5778.61|5740.61|5774.7|5736.7|10
1608637220000|2020-12-22 11:40:20|5778.35|5740.35|5779.32|5741.32|5779.45|5741.45|5778.35|5740.35|9
1608637230000|2020-12-22 11:40:30|5779.41|5741.41|5779.25|5741.25|5779.79|5741.79|5779.25|5741.25|9
1608637240000|2020-12-22 11:40:40|5779.14|5741.14|5778.47|5740.47|5779.31|5741.31|5778.47|5740.47|10
1608637250000|2020-12-22 11:40:50|5779.06|5741.06|5780.65|5742.65|5780.82|5742.82|5779.06|5741.06|10
1608637260000|2020-12-22 11:41:00|5780.63|5742.63|5780.83|5742.83|5780.84|5742.84|5780.58|5742.58|10
1608637270000|2020-12-22 11:41:10|5780.9|5742.9|5780.18|5742.18|5781.03|5743.03|5780.18|5742.18|9
1608637280000|2020-12-22 11:41:20|5779.46|5741.46|5778.53|5740.53|5779.46|5741.46|5778.42|5740.42|10
1608637290000|2020-12-22 11:41:30|5778.76|5740.76|5778.32|5740.32|5778.85|5740.85|5778.32|5740.32|10
1608637300000|2020-12-22 11:41:40|5778.01|5740.01|5777.35|5739.35|5778.01|5740.01|5777.35|5739.35|10
1608637310000|2020-12-22 11:41:50|5777.07|5739.07|5776.91|5738.91|5777.17|5739.17|5776.91|5738.91|10
1608637320000|2020-12-22 11:42:00|5776.81|5738.81|5776.65|5738.65|5776.81|5738.81|5776.34|5738.34|10
1608637330000|2020-12-22 11:42:10|5776.41|5738.41|5774.64|5736.64|5776.41|5738.41|5774.64|5736.64|10
1608637340000|2020-12-22 11:42:20|5774.21|5736.21|5773.47|5735.47|5774.21|5736.21|5773.47|5735.47|10
1608637350000|2020-12-22 11:42:30|5773.11|5735.11|5773.16|5735.16|5773.23|5735.23|5773.02|5735.02|9
1608637360000|2020-12-22 11:42:40|5773.18|5735.18|5775.31|5737.31|5775.31|5737.31|5773.18|5735.18|10
1608637370000|2020-12-22 11:42:50|5775.64|5737.64|5776.88|5738.88|5777.05|5739.05|5775.64|5737.64|10
1608637380000|2020-12-22 11:43:00|5776.77|5738.77|5776.23|5738.23|5776.99|5738.99|5776.18|5738.18|10
1608637390000|2020-12-22 11:43:10|5776.35|5738.35|5776.08|5738.08|5776.56|5738.56|5776.08|5738.08|10
1608637400000|2020-12-22 11:43:20|5776.19|5738.19|5776.4|5738.4|5776.4|5738.4|5775.97|5737.97|10
1608637410000|2020-12-22 11:43:30|5776.63|5738.63|5777.18|5739.18|5777.33|5739.33|5776.63|5738.63|10
1608637420000|2020-12-22 11:43:40|5777.2|5739.2|5776.75|5738.75|5777.29|5739.29|5776.75|5738.75|8
1608637430000|2020-12-22 11:43:50|5776.59|5738.59|5776.29|5738.29|5776.66|5738.66|5776.29|5738.29|10
1608637440000|2020-12-22 11:44:00|5776.17|5738.17|5776.11|5738.11|5776.28|5738.28|5775.84|5737.84|10
1608637450000|2020-12-22 11:44:10|5776.38|5738.38|5777.21|5739.21|5777.22|5739.22|5776.38|5738.38|10
1608637460000|2020-12-22 11:44:20|5777.17|5739.17|5777.37|5739.37|5777.37|5739.37|5777.04|5739.04|10
1608637470000|2020-12-22 11:44:30|5777.31|5739.31|5776.56|5738.56|5777.63|5739.63|5776.56|5738.56|10
1608637480000|2020-12-22 11:44:40|5776.37|5738.37|5775.56|5737.56|5776.37|5738.37|5775.47|5737.47|10
1608637490000|2020-12-22 11:44:50|5775.53|5737.53|5775.93|5737.93|5775.93|5737.93|5775.41|5737.41|10
1608637500000|2020-12-22 11:45:00|5775.97|5737.97|5775.77|5737.77|5776.31|5738.31|5775.67|5737.67|10
1608637510000|2020-12-22 11:45:10|5775.57|5737.57|5775.31|5737.31|5775.57|5737.57|5774.95|5736.95|10
1608637520000|2020-12-22 11:45:20|5775.29|5737.29|5774.43|5736.43|5775.29|5737.29|5774.43|5736.43|9
1608637530000|2020-12-22 11:45:30|5774.46|5736.46|5773.99|5735.99|5774.48|5736.48|5773.8|5735.8|10
1608637540000|2020-12-22 11:45:40|5774.13|5736.13|5773.62|5735.62|5774.2|5736.2|5773.62|5735.62|10
1608637550000|2020-12-22 11:45:50|5773.68|5735.68|5773.92|5735.92|5774.04|5736.04|5773.65|5735.65|10
1608637560000|2020-12-22 11:46:00|5773.98|5735.98|5774.08|5736.08|5774.2|5736.2|5773.94|5735.94|10
1608637570000|2020-12-22 11:46:10|5774.16|5736.16|5773.87|5735.87|5774.17|5736.17|5773.87|5735.87|9
1608637580000|2020-12-22 11:46:20|5774.01|5736.01|5774.45|5736.45|5774.63|5736.63|5774|5736|9
1608637590000|2020-12-22 11:46:30|5774.49|5736.49|5775.35|5737.35|5775.35|5737.35|5774.49|5736.49|10
1608637600000|2020-12-22 11:46:40|5775.28|5737.28|5776.61|5738.61|5776.61|5738.61|5775.26|5737.26|9
1608637610000|2020-12-22 11:46:50|5776.71|5738.71|5778.55|5740.55|5778.55|5740.55|5776.71|5738.71|10
1608637620000|2020-12-22 11:47:00|5778.48|5740.48|5780.81|5742.81|5780.81|5742.81|5778.48|5740.48|10
1608637630000|2020-12-22 11:47:10|5781.06|5743.06|5783.82|5745.82|5783.82|5745.82|5781.06|5743.06|10
1608637640000|2020-12-22 11:47:20|5784.88|5746.88|5788.49|5750.49|5788.49|5750.49|5784.88|5746.88|10
1608637650000|2020-12-22 11:47:30|5788.31|5750.31|5790.01|5752.01|5790.01|5752.01|5788.31|5750.31|9
1608637660000|2020-12-22 11:47:40|5790.17|5752.17|5792.07|5754.07|5792.07|5754.07|5790.17|5752.17|9
1608637670000|2020-12-22 11:47:50|5792.17|5754.17|5791.28|5753.28|5792.32|5754.32|5791.28|5753.28|10
1608637680000|2020-12-22 11:48:00|5791.2|5753.2|5790.78|5752.78|5791.2|5753.2|5790.57|5752.57|10
1608637690000|2020-12-22 11:48:10|5790.69|5752.69|5790.14|5752.14|5791.18|5753.18|5790.14|5752.14|10
1608637700000|2020-12-22 11:48:20|5790.94|5752.94|5793.08|5755.08|5793.08|5755.08|5790.94|5752.94|10
1608637710000|2020-12-22 11:48:30|5793.29|5755.29|5793.92|5755.92|5794.44|5756.44|5793.29|5755.29|10
1608637720000|2020-12-22 11:48:40|5793.89|5755.89|5792.32|5754.32|5793.89|5755.89|5792.28|5754.28|10
1608637730000|2020-12-22 11:48:50|5791.85|5753.85|5792.98|5754.98|5792.98|5754.98|5791.59|5753.59|10
1608637740000|2020-12-22 11:49:00|5792.52|5754.52|5792.89|5754.89|5792.89|5754.89|5792.52|5754.52|8
1608637750000|2020-12-22 11:49:10|5792.87|5754.87|5794.08|5756.08|5794.09|5756.09|5792.87|5754.87|10
1608637760000|2020-12-22 11:49:20|5794.11|5756.11|5793.47|5755.47|5794.11|5756.11|5793.47|5755.47|10
1608637770000|2020-12-22 11:49:30|5793.61|5755.61|5794.09|5756.09|5794.09|5756.09|5793.4|5755.4|10
1608637780000|2020-12-22 11:49:40|5794.23|5756.23|5796.08|5758.08|5796.08|5758.08|5794.18|5756.18|10
1608637790000|2020-12-22 11:49:50|5796.31|5758.31|5797.25|5759.25|5797.44|5759.44|5796.31|5758.31|9
1608637800000|2020-12-22 11:50:00|5797.65|5759.65|5799.9|5761.9|5799.9|5761.9|5797.65|5759.65|10
1608637810000|2020-12-22 11:50:10|5800.3|5762.3|5800.98|5762.98|5801|5763|5800.09|5762.09|10
1608637820000|2020-12-22 11:50:20|5802.29|5764.29|5802.47|5764.47|5803.37|5765.37|5802.29|5764.29|10
1608637830000|2020-12-22 11:50:30|5802.32|5764.32|5802.92|5764.92|5802.92|5764.92|5802.05|5764.05|10
1608637840000|2020-12-22 11:50:40|5802.99|5764.99|5803.96|5765.96|5804.01|5766.01|5802.99|5764.99|10
1608637850000|2020-12-22 11:50:50|5804.06|5766.06|5807.03|5769.03|5807.03|5769.03|5804.06|5766.06|10
1608637860000|2020-12-22 11:51:00|5807.19|5769.19|5810.62|5772.62|5810.62|5772.62|5807.19|5769.19|10
1608637870000|2020-12-22 11:51:10|5810.93|5772.93|5812.91|5774.91|5812.91|5774.91|5810.93|5772.93|9
1608637880000|2020-12-22 11:51:20|5813.61|5775.61|5816.31|5778.31|5816.31|5778.31|5813.61|5775.61|10
1608637890000|2020-12-22 11:51:30|5816.3|5778.3|5818.84|5780.84|5818.84|5780.84|5816.3|5778.3|9
1608637900000|2020-12-22 11:51:40|5819.05|5781.05|5816.71|5778.71|5819.05|5781.05|5816.39|5778.39|10
1608637910000|2020-12-22 11:51:50|5816.3|5778.3|5819.06|5781.06|5819.06|5781.06|5816.11|5778.11|9
1608637920000|2020-12-22 11:52:00|5819.45|5781.45|5821.78|5783.78|5821.78|5783.78|5819.45|5781.45|10
1608637930000|2020-12-22 11:52:10|5822.46|5784.46|5824.61|5786.61|5824.61|5786.61|5821.69|5783.69|10
1608637940000|2020-12-22 11:52:20|5825.67|5787.67|5829.18|5791.18|5829.18|5791.18|5825.67|5787.67|10
1608637950000|2020-12-22 11:52:30|5829.52|5791.52|5831.77|5793.77|5831.77|5793.77|5829.52|5791.52|10
1608637960000|2020-12-22 11:52:40|5832.33|5794.33|5832.94|5794.94|5833.3|5795.3|5832.33|5794.33|10
1608637970000|2020-12-22 11:52:50|5833.32|5795.32|5836.42|5798.42|5836.42|5798.42|5833.32|5795.32|10
1608637980000|2020-12-22 11:53:00|5836.46|5798.46|5834.29|5796.29|5836.46|5798.46|5834.06|5796.06|10
1608637990000|2020-12-22 11:53:10|5834.04|5796.04|5833.23|5795.23|5834.04|5796.04|5833.05|5795.05|10
1608638000000|2020-12-22 11:53:20|5833.46|5795.46|5834.02|5796.02|5834.48|5796.48|5833.32|5795.32|10
1608638010000|2020-12-22 11:53:30|5834.01|5796.01|5832.78|5794.78|5834.5|5796.5|5832.78|5794.78|10
1608638020000|2020-12-22 11:53:40|5832.67|5794.67|5831.75|5793.75|5832.67|5794.67|5830.98|5792.98|10
1608638030000|2020-12-22 11:53:50|5831.63|5793.63|5833.04|5795.04|5833.12|5795.12|5831.63|5793.63|10
1608638040000|2020-12-22 11:54:00|5833.06|5795.06|5834.41|5796.41|5834.47|5796.47|5833.06|5795.06|9
1608638050000|2020-12-22 11:54:10|5834.66|5796.66|5835.56|5797.56|5835.56|5797.56|5834.66|5796.66|10
1608638060000|2020-12-22 11:54:20|5835.62|5797.62|5836.02|5798.02|5836.02|5798.02|5835.62|5797.62|10
1608638070000|2020-12-22 11:54:30|5835.95|5797.95|5834.88|5796.88|5835.95|5797.95|5834.45|5796.45|10
1608638080000|2020-12-22 11:54:40|5834.76|5796.76|5833.58|5795.58|5834.76|5796.76|5833.58|5795.58|10
1608638090000|2020-12-22 11:54:50|5833.53|5795.53|5829.77|5791.77|5833.53|5795.53|5829.77|5791.77|10
1608638100000|2020-12-22 11:55:00|5829.47|5791.47|5828.29|5790.29|5829.47|5791.47|5828.21|5790.21|10
1608638110000|2020-12-22 11:55:10|5827.73|5789.73|5825.66|5787.66|5827.73|5789.73|5825.61|5787.61|10
1608638120000|2020-12-22 11:55:20|5825.23|5787.23|5821.28|5783.28|5825.23|5787.23|5821.28|5783.28|10
1608638130000|2020-12-22 11:55:30|5820.72|5782.72|5816.31|5778.31|5820.72|5782.72|5816.31|5778.31|10
1608638140000|2020-12-22 11:55:40|5815.4|5777.4|5815.81|5777.81|5815.81|5777.81|5814.59|5776.59|10
1608638150000|2020-12-22 11:55:50|5815.78|5777.78|5818.94|5780.94|5818.94|5780.94|5815.78|5777.78|10
1608638160000|2020-12-22 11:56:00|5818.47|5780.47|5819.09|5781.09|5819.09|5781.09|5817.94|5779.94|10
1608638170000|2020-12-22 11:56:10|5819.1|5781.1|5817.16|5779.16|5819.1|5781.1|5816.67|5778.67|9
1608638180000|2020-12-22 11:56:20|5817.66|5779.66|5818.59|5780.59|5818.99|5780.99|5817.44|5779.44|10
1608638190000|2020-12-22 11:56:30|5818.67|5780.67|5819.02|5781.02|5819.51|5781.51|5818.67|5780.67|10
1608638200000|2020-12-22 11:56:40|5819.2|5781.2|5819.27|5781.27|5819.39|5781.39|5818.62|5780.62|9
1608638210000|2020-12-22 11:56:50|5819.03|5781.03|5820.97|5782.97|5820.97|5782.97|5818.99|5780.99|10
1608638220000|2020-12-22 11:57:00|5820.58|5782.58|5820.02|5782.02|5820.67|5782.67|5820.02|5782.02|9
1608638230000|2020-12-22 11:57:10|5819.98|5781.98|5819.06|5781.06|5819.98|5781.98|5819.06|5781.06|10
1608638240000|2020-12-22 11:57:20|5818.95|5780.95|5818.38|5780.38|5818.95|5780.95|5818.05|5780.05|10
1608638250000|2020-12-22 11:57:30|5818.33|5780.33|5821.81|5783.81|5821.81|5783.81|5818.33|5780.33|9
1608638260000|2020-12-22 11:57:40|5822.69|5784.69|5827.67|5789.67|5827.93|5789.93|5822.69|5784.69|10
1608638270000|2020-12-22 11:57:50|5828.2|5790.2|5830.69|5792.69|5830.78|5792.78|5828.2|5790.2|10
1608638280000|2020-12-22 11:58:00|5830.55|5792.55|5833.9|5795.9|5833.9|5795.9|5830.55|5792.55|10
1608638290000|2020-12-22 11:58:10|5834.08|5796.08|5836.91|5798.91|5836.91|5798.91|5833.85|5795.85|10
1608638300000|2020-12-22 11:58:20|5837.46|5799.46|5837.46|5799.46|5837.7|5799.7|5837|5799|10
1608638310000|2020-12-22 11:58:30|5837.67|5799.67|5838.69|5800.69|5838.75|5800.75|5837.67|5799.67|10
1608638320000|2020-12-22 11:58:40|5838.63|5800.63|5836.84|5798.84|5838.71|5800.71|5836.84|5798.84|9
1608638330000|2020-12-22 11:58:50|5836.85|5798.85|5834.19|5796.19|5836.85|5798.85|5834.19|5796.19|10
1608638340000|2020-12-22 11:59:00|5833.94|5795.94|5831.42|5793.42|5833.94|5795.94|5831.42|5793.42|10
1608638350000|2020-12-22 11:59:10|5831.08|5793.08|5829.93|5791.93|5831.18|5793.18|5829.93|5791.93|10
1608638360000|2020-12-22 11:59:20|5830.05|5792.05|5828.86|5790.86|5830.05|5792.05|5828.86|5790.86|10
1608638370000|2020-12-22 11:59:30|5828.84|5790.84|5827.42|5789.42|5828.84|5790.84|5827.42|5789.42|10
1608638380000|2020-12-22 11:59:40|5826.55|5788.55|5825.01|5787.01|5826.55|5788.55|5824.82|5786.82|10
1608638390000|2020-12-22 11:59:50|5824.79|5786.79|5823.07|5785.07|5824.79|5786.79|5823.03|5785.03|10
1608638400000|2020-12-22 12:00:00|5823.03|5785.03|5824.96|5786.96|5824.96|5786.96|5823.03|5785.03|10
1608638410000|2020-12-22 12:00:10|5824.95|5786.95|5824.81|5786.81|5825.38|5787.38|5824.81|5786.81|10
1608638420000|2020-12-22 12:00:20|5824.68|5786.68|5823.9|5785.9|5824.68|5786.68|5823.8|5785.8|10
1608638430000|2020-12-22 12:00:30|5823.59|5785.59|5822.88|5784.88|5824.8|5786.8|5822.88|5784.88|10
1608638440000|2020-12-22 12:00:40|5822.61|5784.61|5816.63|5778.63|5822.61|5784.61|5816.42|5778.42|10
1608638450000|2020-12-22 12:00:50|5816.93|5778.93|5816.92|5778.92|5817.82|5779.82|5816.92|5778.92|10
1608638460000|2020-12-22 12:01:00|5816.88|5778.88|5816.73|5778.73|5817.17|5779.17|5816.73|5778.73|10
1608638470000|2020-12-22 12:01:10|5816.35|5778.35|5814.82|5776.82|5816.35|5778.35|5814.82|5776.82|10
1608638480000|2020-12-22 12:01:20|5814.75|5776.75|5814.99|5776.99|5814.99|5776.99|5814.34|5776.34|10
1608638490000|2020-12-22 12:01:30|5815.12|5777.12|5820.57|5782.57|5820.57|5782.57|5815.12|5777.12|10
1608638500000|2020-12-22 12:01:40|5820.94|5782.94|5825.34|5787.34|5825.34|5787.34|5820.94|5782.94|10
1608638510000|2020-12-22 12:01:50|5825.37|5787.37|5830.07|5792.07|5830.37|5792.37|5825.37|5787.37|10
1608638520000|2020-12-22 12:02:00|5829.82|5791.82|5834.58|5796.58|5834.58|5796.58|5829.82|5791.82|10
1608638530000|2020-12-22 12:02:10|5834.81|5796.81|5835.06|5797.06|5835.06|5797.06|5834.51|5796.51|10
1608638540000|2020-12-22 12:02:20|5834.97|5796.97|5834.88|5796.88|5835.57|5797.57|5834.83|5796.83|10
1608638550000|2020-12-22 12:02:30|5835.14|5797.14|5836.53|5798.53|5836.53|5798.53|5834.82|5796.82|10
1608638560000|2020-12-22 12:02:40|5836.48|5798.48|5839.72|5801.72|5839.72|5801.72|5836.48|5798.48|10
1608638570000|2020-12-22 12:02:50|5839.88|5801.88|5842.08|5804.08|5842.08|5804.08|5839.69|5801.69|10
1608638580000|2020-12-22 12:03:00|5842.17|5804.17|5843.23|5805.23|5843.5|5805.5|5842.17|5804.17|8
1608638590000|2020-12-22 12:03:10|5843.09|5805.09|5844.25|5806.25|5844.25|5806.25|5842.68|5804.68|10
1608638600000|2020-12-22 12:03:20|5844.89|5806.89|5846.46|5808.46|5846.46|5808.46|5844.89|5806.89|10
1608638610000|2020-12-22 12:03:30|5846.94|5808.94|5847.94|5809.94|5847.94|5809.94|5846.94|5808.94|10
1608638620000|2020-12-22 12:03:40|5848.08|5810.08|5849.93|5811.93|5849.93|5811.93|5848.08|5810.08|9
1608638630000|2020-12-22 12:03:50|5849.86|5811.86|5848.02|5810.02|5849.9|5811.9|5848.02|5810.02|10
1608638640000|2020-12-22 12:04:00|5847.86|5809.86|5843.67|5805.67|5847.86|5809.86|5843.67|5805.67|10
1608638650000|2020-12-22 12:04:10|5843.41|5805.41|5846.64|5808.64|5846.64|5808.64|5843.38|5805.38|10
1608638660000|2020-12-22 12:04:20|5846.84|5808.84|5844.76|5806.76|5846.84|5808.84|5844.7|5806.7|10
1608638670000|2020-12-22 12:04:30|5844.7|5806.7|5844.85|5806.85|5845.09|5807.09|5844.65|5806.65|10
1608638680000|2020-12-22 12:04:40|5844.68|5806.68|5844.17|5806.17|5844.68|5806.68|5844.02|5806.02|10
1608638690000|2020-12-22 12:04:50|5844.12|5806.12|5843.55|5805.55|5844.12|5806.12|5842.71|5804.71|10
1608638700000|2020-12-22 12:05:00|5843.77|5805.77|5843.52|5805.52|5844.05|5806.05|5843.52|5805.52|10
1608638710000|2020-12-22 12:05:10|5843.23|5805.23|5840.48|5802.48|5843.23|5805.23|5840.48|5802.48|10
1608638720000|2020-12-22 12:05:20|5840.43|5802.43|5837.41|5799.41|5840.43|5802.43|5837.01|5799.01|10
1608638730000|2020-12-22 12:05:30|5837.36|5799.36|5834.8|5796.8|5837.36|5799.36|5834.8|5796.8|10
1608638740000|2020-12-22 12:05:40|5834.35|5796.35|5833.89|5795.89|5834.51|5796.51|5833.52|5795.52|10
1608638750000|2020-12-22 12:05:50|5833.83|5795.83|5833.31|5795.31|5834.49|5796.49|5833.24|5795.24|10
1608638760000|2020-12-22 12:06:00|5833.64|5795.64|5831.51|5793.51|5833.64|5795.64|5831.51|5793.51|10
1608638770000|2020-12-22 12:06:10|5831.36|5793.36|5828.96|5790.96|5831.41|5793.41|5828.96|5790.96|10
1608638780000|2020-12-22 12:06:20|5828.5|5790.5|5828.84|5790.84|5828.97|5790.97|5828.44|5790.44|10
1608638790000|2020-12-22 12:06:30|5828.81|5790.81|5828.51|5790.51|5829.24|5791.24|5828.47|5790.47|10
1608638800000|2020-12-22 12:06:40|5828.39|5790.39|5828.81|5790.81|5828.97|5790.97|5827.73|5789.73|10
1608638810000|2020-12-22 12:06:50|5828.56|5790.56|5830.42|5792.42|5830.42|5792.42|5828.52|5790.52|10
1608638820000|2020-12-22 12:07:00|5830.4|5792.4|5831.13|5793.13|5831.13|5793.13|5830.27|5792.27|10
1608638830000|2020-12-22 12:07:10|5831.15|5793.15|5830.03|5792.03|5831.16|5793.16|5830.03|5792.03|10
1608638840000|2020-12-22 12:07:20|5829.73|5791.73|5828.14|5790.14|5829.73|5791.73|5828.14|5790.14|10
1608638850000|2020-12-22 12:07:30|5828.12|5790.12|5828.95|5790.95|5828.95|5790.95|5827.77|5789.77|10
1608638860000|2020-12-22 12:07:40|5828.98|5790.98|5830.66|5792.66|5830.66|5792.66|5828.95|5790.95|10
1608638870000|2020-12-22 12:07:50|5830.95|5792.95|5831.67|5793.67|5831.72|5793.72|5830.95|5792.95|9
1608638880000|2020-12-22 12:08:00|5831.92|5793.92|5833.65|5795.65|5833.65|5795.65|5831.92|5793.92|10
1608638890000|2020-12-22 12:08:10|5834.14|5796.14|5835.25|5797.25|5835.51|5797.51|5834.02|5796.02|10
1608638900000|2020-12-22 12:08:20|5835.13|5797.13|5833.4|5795.4|5835.18|5797.18|5833.4|5795.4|10
1608638910000|2020-12-22 12:08:30|5832.43|5794.43|5834.08|5796.08|5834.08|5796.08|5832.43|5794.43|10
1608638920000|2020-12-22 12:08:40|5833.76|5795.76|5834.46|5796.46|5834.46|5796.46|5833.7|5795.7|10
1608638930000|2020-12-22 12:08:50|5834.58|5796.58|5832.56|5794.56|5834.58|5796.58|5832.56|5794.56|10
1608638940000|2020-12-22 12:09:00|5832.41|5794.41|5832.73|5794.73|5832.73|5794.73|5832.33|5794.33|10
1608638950000|2020-12-22 12:09:10|5832.68|5794.68|5833.01|5795.01|5833.01|5795.01|5832.68|5794.68|10
1608638960000|2020-12-22 12:09:20|5832.7|5794.7|5832.28|5794.28|5832.82|5794.82|5831.96|5793.96|10
1608638970000|2020-12-22 12:09:30|5832.3|5794.3|5833.55|5795.55|5834.66|5796.66|5832.3|5794.3|10
1608638980000|2020-12-22 12:09:40|5833.38|5795.38|5832.44|5794.44|5833.38|5795.38|5832.34|5794.34|9
1608638990000|2020-12-22 12:09:50|5832.55|5794.55|5831.46|5793.46|5832.6|5794.6|5831.46|5793.46|9
1608639000000|2020-12-22 12:10:00|5831.32|5793.32|5829.85|5791.85|5831.32|5793.32|5829.52|5791.52|10
1608639010000|2020-12-22 12:10:10|5829.72|5791.72|5827.33|5789.33|5829.72|5791.72|5827.33|5789.33|10
1608639020000|2020-12-22 12:10:20|5827|5789|5825.89|5787.89|5827|5789|5825.89|5787.89|10
1608639030000|2020-12-22 12:10:30|5825.91|5787.91|5825.48|5787.48|5826|5788|5825.48|5787.48|10
1608639040000|2020-12-22 12:10:40|5825.95|5787.95|5826.1|5788.1|5826.57|5788.57|5825.93|5787.93|9
1608639050000|2020-12-22 12:10:50|5825.58|5787.58|5824.91|5786.91|5825.58|5787.58|5824.91|5786.91|10
1608639060000|2020-12-22 12:11:00|5824.36|5786.36|5824.34|5786.34|5825.3|5787.3|5824.34|5786.34|9
1608639070000|2020-12-22 12:11:10|5824.22|5786.22|5821.46|5783.46|5824.22|5786.22|5821.46|5783.46|10
1608639080000|2020-12-22 12:11:20|5821.34|5783.34|5822.14|5784.14|5822.14|5784.14|5820.75|5782.75|10
1608639090000|2020-12-22 12:11:30|5822.02|5784.02|5824.5|5786.5|5824.54|5786.54|5822.02|5784.02|10
1608639100000|2020-12-22 12:11:40|5824.53|5786.53|5825.19|5787.19|5825.26|5787.26|5824.53|5786.53|10
1608639110000|2020-12-22 12:11:50|5825.38|5787.38|5826.68|5788.68|5826.68|5788.68|5825.38|5787.38|10
1608639120000|2020-12-22 12:12:00|5827.31|5789.31|5827.3|5789.3|5827.55|5789.55|5827.29|5789.29|10
1608639130000|2020-12-22 12:12:10|5827.23|5789.23|5827.23|5789.23|5827.41|5789.41|5827.06|5789.06|10
1608639140000|2020-12-22 12:12:20|5827.28|5789.28|5827.45|5789.45|5827.56|5789.56|5826.91|5788.91|10
1608639150000|2020-12-22 12:12:30|5827.46|5789.46|5828.74|5790.74|5828.74|5790.74|5827.42|5789.42|10
1608639160000|2020-12-22 12:12:40|5829.56|5791.56|5830.21|5792.21|5830.21|5792.21|5829.56|5791.56|10
1608639170000|2020-12-22 12:12:50|5830.3|5792.3|5830.41|5792.41|5830.43|5792.43|5830.25|5792.25|10
1608639180000|2020-12-22 12:13:00|5830.24|5792.24|5831.53|5793.53|5831.53|5793.53|5830.24|5792.24|9
1608639190000|2020-12-22 12:13:10|5831.42|5793.42|5832.89|5794.89|5832.89|5794.89|5831.42|5793.42|10
1608639200000|2020-12-22 12:13:20|5833.04|5795.04|5833.59|5795.59|5833.77|5795.77|5833.03|5795.03|10
1608639210000|2020-12-22 12:13:30|5833.74|5795.74|5834.82|5796.82|5834.82|5796.82|5833.68|5795.68|10
1608639220000|2020-12-22 12:13:40|5834.73|5796.73|5834.26|5796.26|5835.12|5797.12|5834.26|5796.26|10
1608639230000|2020-12-22 12:13:50|5834.21|5796.21|5833.92|5795.92|5834.28|5796.28|5833.89|5795.89|10
1608639240000|2020-12-22 12:14:00|5834.1|5796.1|5834|5796|5834.25|5796.25|5833.99|5795.99|10
1608639250000|2020-12-22 12:14:10|5834.03|5796.03|5831.27|5793.27|5834.25|5796.25|5831.04|5793.04|10
1608639260000|2020-12-22 12:14:20|5831.53|5793.53|5830.84|5792.84|5831.53|5793.53|5830.82|5792.82|10
1608639270000|2020-12-22 12:14:30|5830.37|5792.37|5830.09|5792.09|5830.37|5792.37|5829.77|5791.77|9
1608639280000|2020-12-22 12:14:40|5830.26|5792.26|5831.02|5793.02|5831.02|5793.02|5830.09|5792.09|10
1608639290000|2020-12-22 12:14:50|5831.01|5793.01|5830.61|5792.61|5831.13|5793.13|5830.61|5792.61|9
1608639300000|2020-12-22 12:15:00|5830.45|5792.45|5829.29|5791.29|5830.45|5792.45|5829.29|5791.29|10
1608639310000|2020-12-22 12:15:10|5829.51|5791.51|5829.37|5791.37|5829.51|5791.51|5829.06|5791.06|10
1608639320000|2020-12-22 12:15:20|5829.34|5791.34|5829|5791|5829.57|5791.57|5829|5791|9
1608639330000|2020-12-22 12:15:30|5828.88|5790.88|5826.91|5788.91|5829.02|5791.02|5826.91|5788.91|10
1608639340000|2020-12-22 12:15:40|5826.99|5788.99|5824.5|5786.5|5826.99|5788.99|5824.5|5786.5|10
1608639350000|2020-12-22 12:15:50|5824.63|5786.63|5822.47|5784.47|5824.63|5786.63|5822.47|5784.47|10
1608639360000|2020-12-22 12:16:00|5822.63|5784.63|5821.05|5783.05|5822.63|5784.63|5821.05|5783.05|10
1608639370000|2020-12-22 12:16:10|5820.92|5782.92|5820.64|5782.64|5820.92|5782.92|5820.64|5782.64|10
1608639380000|2020-12-22 12:16:20|5820.58|5782.58|5818.15|5780.15|5820.58|5782.58|5818.15|5780.15|10
1608639390000|2020-12-22 12:16:30|5818.04|5780.04|5816.35|5778.35|5818.61|5780.61|5816.34|5778.34|10
1608639400000|2020-12-22 12:16:40|5816.18|5778.18|5815.84|5777.84|5816.53|5778.53|5815.84|5777.84|9
1608639410000|2020-12-22 12:16:50|5816.27|5778.27|5814.78|5776.78|5816.27|5778.27|5814.78|5776.78|10
1608639420000|2020-12-22 12:17:00|5814.83|5776.83|5814.29|5776.29|5814.83|5776.83|5814.29|5776.29|9
1608639430000|2020-12-22 12:17:10|5814.27|5776.27|5813.88|5775.88|5814.34|5776.34|5813.73|5775.73|10
1608639440000|2020-12-22 12:17:20|5813.78|5775.78|5813.02|5775.02|5814.12|5776.12|5812.94|5774.94|10
1608639450000|2020-12-22 12:17:30|5812.98|5774.98|5811.74|5773.74|5812.98|5774.98|5811.74|5773.74|9
1608639460000|2020-12-22 12:17:40|5811.68|5773.68|5815.06|5777.06|5815.06|5777.06|5811.68|5773.68|10
1608639470000|2020-12-22 12:17:50|5815.25|5777.25|5814.83|5776.83|5815.25|5777.25|5814.67|5776.67|10
1608639480000|2020-12-22 12:18:00|5814.89|5776.89|5816.54|5778.54|5816.61|5778.61|5814.72|5776.72|10
1608639490000|2020-12-22 12:18:10|5816.48|5778.48|5816.94|5778.94|5818.04|5780.04|5816.48|5778.48|10
1608639500000|2020-12-22 12:18:20|5816.98|5778.98|5818.61|5780.61|5818.61|5780.61|5816.98|5778.98|9
1608639510000|2020-12-22 12:18:30|5818.58|5780.58|5819.67|5781.67|5819.67|5781.67|5818.58|5780.58|10
1608639520000|2020-12-22 12:18:40|5819.82|5781.82|5818.11|5780.11|5819.82|5781.82|5818.11|5780.11|10
1608639530000|2020-12-22 12:18:50|5818.36|5780.36|5817.95|5779.95|5818.36|5780.36|5817.77|5779.77|9
1608639540000|2020-12-22 12:19:00|5817.83|5779.83|5816.72|5778.72|5817.98|5779.98|5816.72|5778.72|10
1608639550000|2020-12-22 12:19:10|5816.55|5778.55|5816.19|5778.19|5816.65|5778.65|5816.19|5778.19|10
1608639560000|2020-12-22 12:19:20|5816.3|5778.3|5815.25|5777.25|5816.3|5778.3|5815.22|5777.22|10
1608639570000|2020-12-22 12:19:30|5815.31|5777.31|5816.7|5778.7|5816.7|5778.7|5815.25|5777.25|10
1608639580000|2020-12-22 12:19:40|5816.89|5778.89|5817.6|5779.6|5817.78|5779.78|5816.79|5778.79|10
1608639590000|2020-12-22 12:19:50|5817.21|5779.21|5819.19|5781.19|5819.19|5781.19|5817.21|5779.21|10
1608639600000|2020-12-22 12:20:00|5819.39|5781.39|5819.33|5781.33|5819.39|5781.39|5818.66|5780.66|9
1608639610000|2020-12-22 12:20:10|5819.1|5781.1|5819.37|5781.37|5819.66|5781.66|5819.1|5781.1|10
1608639620000|2020-12-22 12:20:20|5819.62|5781.62|5820.44|5782.44|5820.5|5782.5|5819.62|5781.62|10
1608639630000|2020-12-22 12:20:30|5820.05|5782.05|5819.6|5781.6|5820.05|5782.05|5819.41|5781.41|9
1608639640000|2020-12-22 12:20:40|5819.44|5781.44|5818.94|5780.94|5819.55|5781.55|5818.94|5780.94|10
1608639650000|2020-12-22 12:20:50|5819.17|5781.17|5820.71|5782.71|5820.71|5782.71|5819.03|5781.03|10
1608639660000|2020-12-22 12:21:00|5820.76|5782.76|5821.48|5783.48|5821.55|5783.55|5820.73|5782.73|9
1608639670000|2020-12-22 12:21:10|5821.51|5783.51|5821.6|5783.6|5821.76|5783.76|5820.86|5782.86|10
1608639680000|2020-12-22 12:21:20|5821.77|5783.77|5822.66|5784.66|5822.66|5784.66|5821.77|5783.77|10
1608639690000|2020-12-22 12:21:30|5822.56|5784.56|5825.24|5787.24|5825.25|5787.25|5822.56|5784.56|10
1608639700000|2020-12-22 12:21:40|5825.3|5787.3|5828.23|5790.23|5828.23|5790.23|5825.3|5787.3|9
1608639710000|2020-12-22 12:21:50|5828.21|5790.21|5828.52|5790.52|5828.52|5790.52|5828.1|5790.1|8
1608639720000|2020-12-22 12:22:00|5828.38|5790.38|5829.91|5791.91|5829.95|5791.95|5828.36|5790.36|9
1608639730000|2020-12-22 12:22:10|5829.85|5791.85|5830.05|5792.05|5830.4|5792.4|5829.85|5791.85|10
1608639740000|2020-12-22 12:22:20|5830.02|5792.02|5828.07|5790.07|5830.02|5792.02|5828.07|5790.07|10
1608639750000|2020-12-22 12:22:30|5828.08|5790.08|5829.7|5791.7|5829.7|5791.7|5827.99|5789.99|10
1608639760000|2020-12-22 12:22:40|5829.8|5791.8|5830.39|5792.39|5830.39|5792.39|5829.61|5791.61|10
1608639770000|2020-12-22 12:22:50|5830.45|5792.45|5829.37|5791.37|5830.49|5792.49|5829.37|5791.37|10
1608639780000|2020-12-22 12:23:00|5829.36|5791.36|5828.2|5790.2|5829.36|5791.36|5828.18|5790.18|10
1608639790000|2020-12-22 12:23:10|5828.26|5790.26|5828.04|5790.04|5828.35|5790.35|5828.04|5790.04|9
1608639800000|2020-12-22 12:23:20|5828.05|5790.05|5827.85|5789.85|5828.16|5790.16|5827.71|5789.71|10
1608639810000|2020-12-22 12:23:30|5827.77|5789.77|5827.58|5789.58|5827.93|5789.93|5827.58|5789.58|10
1608639820000|2020-12-22 12:23:40|5827.61|5789.61|5827.58|5789.58|5827.69|5789.69|5827.43|5789.43|9
1608639830000|2020-12-22 12:23:50|5827.6|5789.6|5825.84|5787.84|5827.6|5789.6|5825.84|5787.84|10
1608639840000|2020-12-22 12:24:00|5825.65|5787.65|5826.33|5788.33|5826.33|5788.33|5825.38|5787.38|10
1608639850000|2020-12-22 12:24:10|5826.77|5788.77|5831.21|5793.21|5831.21|5793.21|5826.77|5788.77|10
1608639860000|2020-12-22 12:24:20|5831.65|5793.65|5830.76|5792.76|5831.65|5793.65|5830.62|5792.62|10
1608639870000|2020-12-22 12:24:30|5830.77|5792.77|5830.99|5792.99|5831.02|5793.02|5830.59|5792.59|10
1608639880000|2020-12-22 12:24:40|5830.95|5792.95|5831.19|5793.19|5831.2|5793.2|5830.8|5792.8|10
1608639890000|2020-12-22 12:24:50|5831.25|5793.25|5831.24|5793.24|5831.45|5793.45|5831.13|5793.13|10
1608639900000|2020-12-22 12:25:00|5831.23|5793.23|5830.92|5792.92|5831.4|5793.4|5830.85|5792.85|10
1608639910000|2020-12-22 12:25:10|5830.77|5792.77|5829.52|5791.52|5830.77|5792.77|5829.52|5791.52|10
1608639920000|2020-12-22 12:25:20|5829.42|5791.42|5828.13|5790.13|5829.42|5791.42|5828.07|5790.07|10
1608639930000|2020-12-22 12:25:30|5828.09|5790.09|5827.71|5789.71|5828.12|5790.12|5827.71|5789.71|9
1608639940000|2020-12-22 12:25:40|5827.7|5789.7|5825.86|5787.86|5827.7|5789.7|5825.86|5787.86|9
1608639950000|2020-12-22 12:25:50|5825.97|5787.97|5826.34|5788.34|5826.34|5788.34|5825.48|5787.48|10
1608639960000|2020-12-22 12:26:00|5826.31|5788.31|5825.4|5787.4|5826.31|5788.31|5825.4|5787.4|10
1608639970000|2020-12-22 12:26:10|5825.29|5787.29|5824.05|5786.05|5825.42|5787.42|5824.05|5786.05|10
1608639980000|2020-12-22 12:26:20|5823.93|5785.93|5820.48|5782.48|5823.93|5785.93|5820.48|5782.48|10
1608639990000|2020-12-22 12:26:30|5820.51|5782.51|5818.83|5780.83|5820.51|5782.51|5818.83|5780.83|10
1608640000000|2020-12-22 12:26:40|5818.72|5780.72|5817.31|5779.31|5818.72|5780.72|5817.31|5779.31|10
1608640010000|2020-12-22 12:26:50|5817.05|5779.05|5815.57|5777.57|5817.11|5779.11|5815.5|5777.5|10
1608640020000|2020-12-22 12:27:00|5815.28|5777.28|5814.98|5776.98|5815.48|5777.48|5814.98|5776.98|9
1608640030000|2020-12-22 12:27:10|5815.24|5777.24|5817.2|5779.2|5817.2|5779.2|5815.23|5777.23|10
1608640040000|2020-12-22 12:27:20|5817.17|5779.17|5818.75|5780.75|5818.75|5780.75|5817.17|5779.17|10
1608640050000|2020-12-22 12:27:30|5818.81|5780.81|5821.56|5783.56|5821.56|5783.56|5818.81|5780.81|10
1608640060000|2020-12-22 12:27:40|5821.62|5783.62|5824.01|5786.01|5824.01|5786.01|5821.62|5783.62|10
1608640070000|2020-12-22 12:27:50|5824.35|5786.35|5826.4|5788.4|5826.4|5788.4|5824.35|5786.35|10
1608640080000|2020-12-22 12:28:00|5826.47|5788.47|5827|5789|5827.02|5789.02|5825.98|5787.98|10
1608640090000|2020-12-22 12:28:10|5826.91|5788.91|5828.05|5790.05|5828.05|5790.05|5826.91|5788.91|10
1608640100000|2020-12-22 12:28:20|5828.66|5790.66|5829.81|5791.81|5830|5792|5828.23|5790.23|10
1608640110000|2020-12-22 12:28:30|5829.93|5791.93|5828.92|5790.92|5830.08|5792.08|5828.92|5790.92|9
1608640120000|2020-12-22 12:28:40|5828.63|5790.63|5826.36|5788.36|5828.63|5790.63|5826.36|5788.36|10
1608640130000|2020-12-22 12:28:50|5826.3|5788.3|5824.63|5786.63|5826.3|5788.3|5824.63|5786.63|10
1608640140000|2020-12-22 12:29:00|5824.45|5786.45|5823.75|5785.75|5824.45|5786.45|5823.75|5785.75|9
1608640150000|2020-12-22 12:29:10|5823.73|5785.73|5823.42|5785.42|5823.73|5785.73|5822.88|5784.88|10
1608640160000|2020-12-22 12:29:20|5823.43|5785.43|5821.79|5783.79|5823.57|5785.57|5821.79|5783.79|10
1608640170000|2020-12-22 12:29:30|5821.48|5783.48|5818.56|5780.56|5821.48|5783.48|5818.56|5780.56|10
1608640180000|2020-12-22 12:29:40|5818.51|5780.51|5816.58|5778.58|5818.51|5780.51|5816.48|5778.48|10
1608640190000|2020-12-22 12:29:50|5816.52|5778.52|5817.09|5779.09|5817.23|5779.23|5816.5|5778.5|10
1608640200000|2020-12-22 12:30:00|5817.2|5779.2|5818.07|5780.07|5818.34|5780.34|5817.2|5779.2|10
1608640210000|2020-12-22 12:30:10|5818.31|5780.31|5818.69|5780.69|5818.71|5780.71|5818.28|5780.28|10
1608640220000|2020-12-22 12:30:20|5818.58|5780.58|5819.35|5781.35|5819.37|5781.37|5818.58|5780.58|9
1608640230000|2020-12-22 12:30:30|5819.24|5781.24|5818.66|5780.66|5819.24|5781.24|5818.5|5780.5|10
1608640240000|2020-12-22 12:30:40|5818.78|5780.78|5819.4|5781.4|5819.4|5781.4|5818.78|5780.78|10
1608640250000|2020-12-22 12:30:50|5819.71|5781.71|5820.31|5782.31|5821|5783|5819.71|5781.71|10
1608640260000|2020-12-22 12:31:00|5820.47|5782.47|5820.85|5782.85|5820.88|5782.88|5820.33|5782.33|9
1608640270000|2020-12-22 12:31:10|5820.72|5782.72|5822.07|5784.07|5822.08|5784.08|5820.72|5782.72|10
1608640280000|2020-12-22 12:31:20|5822.13|5784.13|5822.02|5784.02|5822.25|5784.25|5822.01|5784.01|10
1608640290000|2020-12-22 12:31:30|5822.08|5784.08|5821.77|5783.77|5822.11|5784.11|5821.75|5783.75|10
1608640300000|2020-12-22 12:31:40|5821.73|5783.73|5821.51|5783.51|5821.73|5783.73|5821.49|5783.49|9
1608640310000|2020-12-22 12:31:50|5821.34|5783.34|5822.63|5784.63|5822.63|5784.63|5821.34|5783.34|10
1608640320000|2020-12-22 12:32:00|5822.65|5784.65|5822.17|5784.17|5822.74|5784.74|5822.08|5784.08|10
1608640330000|2020-12-22 12:32:10|5822.3|5784.3|5821.54|5783.54|5822.53|5784.53|5821.54|5783.54|10
1608640340000|2020-12-22 12:32:20|5821.46|5783.46|5821.55|5783.55|5821.57|5783.57|5821.31|5783.31|9
1608640350000|2020-12-22 12:32:30|5821.36|5783.36|5819.69|5781.69|5821.36|5783.36|5819.42|5781.42|10
1608640360000|2020-12-22 12:32:40|5819.68|5781.68|5820.53|5782.53|5820.6|5782.6|5819.68|5781.68|10
1608640370000|2020-12-22 12:32:50|5820.74|5782.74|5821.01|5783.01|5821.01|5783.01|5820.49|5782.49|10
1608640380000|2020-12-22 12:33:00|5821.21|5783.21|5823.93|5785.93|5823.93|5785.93|5821.21|5783.21|10
1608640390000|2020-12-22 12:33:10|5824.69|5786.69|5828.57|5790.57|5828.57|5790.57|5824.69|5786.69|10
1608640400000|2020-12-22 12:33:20|5827.71|5789.71|5831.82|5793.82|5831.82|5793.82|5827.71|5789.71|10
1608640410000|2020-12-22 12:33:30|5831.88|5793.88|5835.07|5797.07|5835.07|5797.07|5831.88|5793.88|10
1608640420000|2020-12-22 12:33:40|5835.27|5797.27|5836.3|5798.3|5836.71|5798.71|5835.22|5797.22|10
1608640430000|2020-12-22 12:33:50|5836.32|5798.32|5837.53|5799.53|5837.53|5799.53|5835.82|5797.82|10
1608640440000|2020-12-22 12:34:00|5837.56|5799.56|5839.17|5801.17|5839.35|5801.35|5837.56|5799.56|10
1608640450000|2020-12-22 12:34:10|5838.9|5800.9|5839.38|5801.38|5839.8|5801.8|5838.9|5800.9|10
1608640460000|2020-12-22 12:34:20|5839.56|5801.56|5839.9|5801.9|5840.74|5802.74|5839.56|5801.56|9
1608640470000|2020-12-22 12:34:30|5839.76|5801.76|5839.46|5801.46|5839.85|5801.85|5838.58|5800.58|10
1608640480000|2020-12-22 12:34:40|5839.06|5801.06|5839.4|5801.4|5839.4|5801.4|5838.15|5800.15|10
1608640490000|2020-12-22 12:34:50|5839.5|5801.5|5839.44|5801.44|5839.5|5801.5|5839.21|5801.21|9
1608640500000|2020-12-22 12:35:00|5839.39|5801.39|5838.31|5800.31|5839.39|5801.39|5838.31|5800.31|10
1608640510000|2020-12-22 12:35:10|5837.95|5799.95|5838.32|5800.32|5838.66|5800.66|5837.86|5799.86|10
1608640520000|2020-12-22 12:35:20|5838.04|5800.04|5838.11|5800.11|5838.43|5800.43|5838.04|5800.04|10
1608640530000|2020-12-22 12:35:30|5838.19|5800.19|5838.6|5800.6|5838.72|5800.72|5838.19|5800.19|10
1608640540000|2020-12-22 12:35:40|5838.64|5800.64|5838.69|5800.69|5838.71|5800.71|5838.39|5800.39|9
1608640550000|2020-12-22 12:35:50|5838.76|5800.76|5838.56|5800.56|5838.8|5800.8|5838.47|5800.47|10
1608640560000|2020-12-22 12:36:00|5838.42|5800.42|5839.16|5801.16|5839.16|5801.16|5838.04|5800.04|9
1608640570000|2020-12-22 12:36:10|5839.65|5801.65|5841.78|5803.78|5841.78|5803.78|5839.65|5801.65|10
1608640580000|2020-12-22 12:36:20|5841.9|5803.9|5843.08|5805.08|5843.12|5805.12|5841.75|5803.75|10
1608640590000|2020-12-22 12:36:30|5843.22|5805.22|5842.41|5804.41|5843.22|5805.22|5842.41|5804.41|9
1608640600000|2020-12-22 12:36:40|5842.29|5804.29|5841.76|5803.76|5842.29|5804.29|5841.76|5803.76|9
1608640610000|2020-12-22 12:36:50|5841.81|5803.81|5843.5|5805.5|5843.5|5805.5|5841.81|5803.81|10
1608640620000|2020-12-22 12:37:00|5843.68|5805.68|5846.4|5808.4|5846.4|5808.4|5843.68|5805.68|10
1608640630000|2020-12-22 12:37:10|5846.89|5808.89|5849.19|5811.19|5849.19|5811.19|5846.89|5808.89|10
1608640640000|2020-12-22 12:37:20|5849.72|5811.72|5851.33|5813.33|5851.33|5813.33|5849.68|5811.68|10
1608640650000|2020-12-22 12:37:30|5851.36|5813.36|5852.42|5814.42|5852.61|5814.61|5851.36|5813.36|10
1608640660000|2020-12-22 12:37:40|5852.28|5814.28|5850.58|5812.58|5852.28|5814.28|5850.39|5812.39|10
1608640670000|2020-12-22 12:37:50|5850.63|5812.63|5852.2|5814.2|5852.31|5814.31|5850.59|5812.59|8
1608640680000|2020-12-22 12:38:00|5852.81|5814.81|5853.72|5815.72|5853.79|5815.79|5852.81|5814.81|10
1608640690000|2020-12-22 12:38:10|5853.8|5815.8|5854.64|5816.64|5854.64|5816.64|5853.57|5815.57|10
1608640700000|2020-12-22 12:38:20|5854.7|5816.7|5856.53|5818.53|5856.53|5818.53|5854.62|5816.62|10
1608640710000|2020-12-22 12:38:30|5856.55|5818.55|5857.38|5819.38|5857.38|5819.38|5856.47|5818.47|9
1608640720000|2020-12-22 12:38:40|5856.81|5818.81|5854.58|5816.58|5856.83|5818.83|5854.58|5816.58|10
1608640730000|2020-12-22 12:38:50|5854.61|5816.61|5855.13|5817.13|5855.17|5817.17|5854.47|5816.47|10
1608640740000|2020-12-22 12:39:00|5855.43|5817.43|5856.09|5818.09|5856.37|5818.37|5855.43|5817.43|10
1608640750000|2020-12-22 12:39:10|5855.9|5817.9|5852.18|5814.18|5855.9|5817.9|5852.18|5814.18|10
1608640760000|2020-12-22 12:39:20|5852.22|5814.22|5850.16|5812.16|5852.22|5814.22|5850|5812|10
1608640770000|2020-12-22 12:39:30|5850.21|5812.21|5849.42|5811.42|5850.23|5812.23|5849.41|5811.41|10
1608640780000|2020-12-22 12:39:40|5849.46|5811.46|5848.47|5810.47|5849.46|5811.46|5848.45|5810.45|9
1608640790000|2020-12-22 12:39:50|5848.17|5810.17|5847.51|5809.51|5848.17|5810.17|5847.51|5809.51|10
1608640800000|2020-12-22 12:40:00|5846.66|5808.66|5844.34|5806.34|5846.66|5808.66|5844.33|5806.33|9
1608640810000|2020-12-22 12:40:10|5843.47|5805.47|5841.39|5803.39|5843.47|5805.47|5841.39|5803.39|9
1608640820000|2020-12-22 12:40:20|5841.27|5803.27|5840|5802|5841.34|5803.34|5839.69|5801.69|10
1608640830000|2020-12-22 12:40:30|5839.68|5801.68|5837.44|5799.44|5839.68|5801.68|5837.44|5799.44|9
1608640840000|2020-12-22 12:40:40|5837.23|5799.23|5838.11|5800.11|5838.11|5800.11|5837.21|5799.21|10
1608640850000|2020-12-22 12:40:50|5838.7|5800.7|5840.06|5802.06|5840.06|5802.06|5838.7|5800.7|9
1608640860000|2020-12-22 12:41:00|5839.95|5801.95|5839.87|5801.87|5840.06|5802.06|5839.79|5801.79|10
1608640870000|2020-12-22 12:41:10|5840.32|5802.32|5838.57|5800.57|5840.32|5802.32|5838.57|5800.57|10
1608640880000|2020-12-22 12:41:20|5837.72|5799.72|5833.93|5795.93|5837.82|5799.82|5833.93|5795.93|10
1608640890000|2020-12-22 12:41:30|5833.94|5795.94|5834.74|5796.74|5834.74|5796.74|5833.93|5795.93|9
1608640900000|2020-12-22 12:41:40|5835.12|5797.12|5833.71|5795.71|5835.2|5797.2|5833.71|5795.71|10
1608640910000|2020-12-22 12:41:50|5833.08|5795.08|5831.97|5793.97|5833.08|5795.08|5831.97|5793.97|10
1608640920000|2020-12-22 12:42:00|5831.07|5793.07|5830.73|5792.73|5831.07|5793.07|5830.37|5792.37|10
1608640930000|2020-12-22 12:42:10|5830.78|5792.78|5832.02|5794.02|5832.02|5794.02|5830.78|5792.78|10
1608640940000|2020-12-22 12:42:20|5832.04|5794.04|5829.96|5791.96|5832.04|5794.04|5829.96|5791.96|9
1608640950000|2020-12-22 12:42:30|5829.93|5791.93|5828.66|5790.66|5829.93|5791.93|5828.6|5790.6|10
1608640960000|2020-12-22 12:42:40|5828.56|5790.56|5827.29|5789.29|5828.56|5790.56|5827.29|5789.29|9
1608640970000|2020-12-22 12:42:50|5827.3|5789.3|5825.5|5787.5|5827.3|5789.3|5825.5|5787.5|9
1608640980000|2020-12-22 12:43:00|5825.05|5787.05|5825.34|5787.34|5825.34|5787.34|5824.57|5786.57|10
1608640990000|2020-12-22 12:43:10|5825.45|5787.45|5826.7|5788.7|5826.96|5788.96|5825.43|5787.43|10
1608641000000|2020-12-22 12:43:20|5827.18|5789.18|5828.15|5790.15|5828.15|5790.15|5827.18|5789.18|10
1608641010000|2020-12-22 12:43:30|5827.99|5789.99|5826.67|5788.67|5827.99|5789.99|5826.67|5788.67|10
1608641020000|2020-12-22 12:43:40|5826.21|5788.21|5824.83|5786.83|5826.21|5788.21|5824.83|5786.83|10
1608641030000|2020-12-22 12:43:50|5824.31|5786.31|5823.33|5785.33|5824.31|5786.31|5823.33|5785.33|10
1608641040000|2020-12-22 12:44:00|5823.19|5785.19|5822.45|5784.45|5823.19|5785.19|5822.09|5784.09|9
1608641050000|2020-12-22 12:44:10|5822.6|5784.6|5822.15|5784.15|5822.6|5784.6|5822.09|5784.09|9
1608641060000|2020-12-22 12:44:20|5822.12|5784.12|5821.3|5783.3|5822.12|5784.12|5821.22|5783.22|10
1608641070000|2020-12-22 12:44:30|5821.17|5783.17|5819.13|5781.13|5821.32|5783.32|5819.13|5781.13|10
1608641080000|2020-12-22 12:44:40|5818.98|5780.98|5813.72|5775.72|5818.98|5780.98|5813.72|5775.72|10
1608641090000|2020-12-22 12:44:50|5813.53|5775.53|5813.64|5775.64|5813.77|5775.77|5813.24|5775.24|9
1608641100000|2020-12-22 12:45:00|5813.96|5775.96|5817.34|5779.34|5817.34|5779.34|5813.96|5775.96|10
1608641110000|2020-12-22 12:45:10|5817.88|5779.88|5819.69|5781.69|5819.69|5781.69|5817.88|5779.88|9
1608641120000|2020-12-22 12:45:20|5819.85|5781.85|5824.43|5786.43|5824.43|5786.43|5819.85|5781.85|10
1608641130000|2020-12-22 12:45:30|5825.23|5787.23|5826.83|5788.83|5826.83|5788.83|5824.75|5786.75|10
1608641140000|2020-12-22 12:45:40|5827.33|5789.33|5831.63|5793.63|5831.65|5793.65|5827.33|5789.33|10
1608641150000|2020-12-22 12:45:50|5831.55|5793.55|5832.85|5794.85|5832.97|5794.97|5831.55|5793.55|10
1608641160000|2020-12-22 12:46:00|5832.8|5794.8|5831.03|5793.03|5832.87|5794.87|5831.03|5793.03|9
1608641170000|2020-12-22 12:46:10|5831|5793|5830.74|5792.74|5831|5793|5830.38|5792.38|10
1608641180000|2020-12-22 12:46:20|5830.89|5792.89|5831.49|5793.49|5831.49|5793.49|5830.57|5792.57|10
1608641190000|2020-12-22 12:46:30|5831.42|5793.42|5830.63|5792.63|5831.42|5793.42|5830.63|5792.63|9
1608641200000|2020-12-22 12:46:40|5830.6|5792.6|5830.58|5792.58|5830.6|5792.6|5829.64|5791.64|10
1608641210000|2020-12-22 12:46:50|5830.82|5792.82|5830.77|5792.77|5831|5793|5830.68|5792.68|10
1608641220000|2020-12-22 12:47:00|5830.96|5792.96|5831.23|5793.23|5831.3|5793.3|5830.91|5792.91|10
1608641230000|2020-12-22 12:47:10|5831.38|5793.38|5830.72|5792.72|5831.38|5793.38|5830.72|5792.72|10
1608641240000|2020-12-22 12:47:20|5830.49|5792.49|5830.2|5792.2|5830.5|5792.5|5830.2|5792.2|10
1608641250000|2020-12-22 12:47:30|5830.24|5792.24|5830.61|5792.61|5830.61|5792.61|5830.19|5792.19|10
1608641260000|2020-12-22 12:47:40|5830.65|5792.65|5830.58|5792.58|5830.88|5792.88|5830.47|5792.47|10
1608641270000|2020-12-22 12:47:50|5830.56|5792.56|5830.88|5792.88|5830.88|5792.88|5830.21|5792.21|10
1608641280000|2020-12-22 12:48:00|5830.83|5792.83|5831.14|5793.14|5831.25|5793.25|5830.77|5792.77|8
1608641290000|2020-12-22 12:48:10|5831.54|5793.54|5833.12|5795.12|5833.12|5795.12|5831.54|5793.54|10
1608641300000|2020-12-22 12:48:20|5833.14|5795.14|5832.49|5794.49|5833.14|5795.14|5832.49|5794.49|10
1608641310000|2020-12-22 12:48:30|5832.47|5794.47|5833.57|5795.57|5833.58|5795.58|5832.27|5794.27|10
1608641320000|2020-12-22 12:48:40|5833.49|5795.49|5834.84|5796.84|5834.84|5796.84|5833.49|5795.49|10
1608641330000|2020-12-22 12:48:50|5835.03|5797.03|5835.99|5797.99|5835.99|5797.99|5834.9|5796.9|10
1608641340000|2020-12-22 12:49:00|5836.11|5798.11|5836.95|5798.95|5837.33|5799.33|5835.99|5797.99|10
1608641350000|2020-12-22 12:49:10|5837.34|5799.34|5839.52|5801.52|5839.52|5801.52|5837.34|5799.34|10
1608641360000|2020-12-22 12:49:20|5839.39|5801.39|5840.73|5802.73|5840.73|5802.73|5839.27|5801.27|10
1608641370000|2020-12-22 12:49:30|5841.06|5803.06|5842.54|5804.54|5842.54|5804.54|5841.04|5803.04|10
1608641380000|2020-12-22 12:49:40|5842.56|5804.56|5845.52|5807.52|5845.52|5807.52|5842.56|5804.56|10
1608641390000|2020-12-22 12:49:50|5845.84|5807.84|5847.28|5809.28|5847.28|5809.28|5845.79|5807.79|10
1608641400000|2020-12-22 12:50:00|5847.43|5809.43|5849.25|5811.25|5849.25|5811.25|5847.36|5809.36|10
1608641410000|2020-12-22 12:50:10|5849.34|5811.34|5848.75|5810.75|5849.83|5811.83|5848.43|5810.43|10
1608641420000|2020-12-22 12:50:20|5848.42|5810.42|5848.54|5810.54|5848.99|5810.99|5848.42|5810.42|10
1608641430000|2020-12-22 12:50:30|5847.69|5809.69|5844.91|5806.91|5847.69|5809.69|5844.91|5806.91|10
1608641440000|2020-12-22 12:50:40|5844.84|5806.84|5844.95|5806.95|5845.54|5807.54|5844.84|5806.84|10
1608641450000|2020-12-22 12:50:50|5845.02|5807.02|5845.06|5807.06|5845.44|5807.44|5844.67|5806.67|10
1608641460000|2020-12-22 12:51:00|5845.09|5807.09|5847.4|5809.4|5847.4|5809.4|5845.09|5807.09|10
1608641470000|2020-12-22 12:51:10|5847.63|5809.63|5848.76|5810.76|5848.76|5810.76|5847.55|5809.55|10
1608641480000|2020-12-22 12:51:20|5848.64|5810.64|5849.86|5811.86|5849.89|5811.89|5848.64|5810.64|10
1608641490000|2020-12-22 12:51:30|5850.21|5812.21|5849.69|5811.69|5850.53|5812.53|5849.69|5811.69|9
1608641500000|2020-12-22 12:51:40|5849.53|5811.53|5848.81|5810.81|5849.53|5811.53|5848.81|5810.81|9
1608641510000|2020-12-22 12:51:50|5848.61|5810.61|5849.45|5811.45|5849.76|5811.76|5848.61|5810.61|10
1608641520000|2020-12-22 12:52:00|5849.55|5811.55|5849.82|5811.82|5850.35|5812.35|5849.55|5811.55|10
1608641530000|2020-12-22 12:52:10|5849.9|5811.9|5850.02|5812.02|5850.32|5812.32|5849.9|5811.9|10
1608641540000|2020-12-22 12:52:20|5849.97|5811.97|5849.8|5811.8|5850.15|5812.15|5849.71|5811.71|10
1608641550000|2020-12-22 12:52:30|5849.79|5811.79|5849.04|5811.04|5849.79|5811.79|5848.82|5810.82|9
1608641560000|2020-12-22 12:52:40|5849.09|5811.09|5848.78|5810.78|5849.18|5811.18|5848.36|5810.36|10
1608641570000|2020-12-22 12:52:50|5848.9|5810.9|5849.6|5811.6|5849.87|5811.87|5848.9|5810.9|10
1608641580000|2020-12-22 12:53:00|5849.58|5811.58|5850.03|5812.03|5850.03|5812.03|5849.18|5811.18|10
1608641590000|2020-12-22 12:53:10|5850.26|5812.26|5851.43|5813.43|5851.43|5813.43|5850.26|5812.26|10
1608641600000|2020-12-22 12:53:20|5851.26|5813.26|5851.77|5813.77|5851.77|5813.77|5851.26|5813.26|10
1608641610000|2020-12-22 12:53:30|5851.79|5813.79|5851.25|5813.25|5852.04|5814.04|5851.25|5813.25|10
1608641620000|2020-12-22 12:53:40|5851.12|5813.12|5850.86|5812.86|5851.12|5813.12|5850.8|5812.8|10
1608641630000|2020-12-22 12:53:50|5850.81|5812.81|5851.53|5813.53|5851.53|5813.53|5850.58|5812.58|10
1608641640000|2020-12-22 12:54:00|5851.64|5813.64|5852.68|5814.68|5852.68|5814.68|5851.64|5813.64|10
1608641650000|2020-12-22 12:54:10|5852.59|5814.59|5852.46|5814.46|5852.68|5814.68|5852.16|5814.16|10
1608641660000|2020-12-22 12:54:20|5852.71|5814.71|5854.86|5816.86|5854.86|5816.86|5852.71|5814.71|10
1608641670000|2020-12-22 12:54:30|5855.02|5817.02|5855.08|5817.08|5855.17|5817.17|5854.76|5816.76|10
1608641680000|2020-12-22 12:54:40|5855.11|5817.11|5855.14|5817.14|5855.36|5817.36|5855.11|5817.11|10
1608641690000|2020-12-22 12:54:50|5854.66|5816.66|5852.56|5814.56|5854.68|5816.68|5852.56|5814.56|10
1608641700000|2020-12-22 12:55:00|5852.22|5814.22|5852.36|5814.36|5852.4|5814.4|5851.95|5813.95|10
1608641710000|2020-12-22 12:55:10|5852.33|5814.33|5851.08|5813.08|5852.38|5814.38|5851.08|5813.08|10
1608641720000|2020-12-22 12:55:20|5850.82|5812.82|5850.42|5812.42|5850.82|5812.82|5850.29|5812.29|10
1608641730000|2020-12-22 12:55:30|5850.46|5812.46|5849.45|5811.45|5850.61|5812.61|5849.45|5811.45|10
1608641740000|2020-12-22 12:55:40|5848.57|5810.57|5845.86|5807.86|5848.57|5810.57|5845.81|5807.81|9
1608641750000|2020-12-22 12:55:50|5845.95|5807.95|5845.03|5807.03|5845.95|5807.95|5845.03|5807.03|9
1608641760000|2020-12-22 12:56:00|5844.58|5806.58|5843.61|5805.61|5844.69|5806.69|5843.61|5805.61|10
1608641770000|2020-12-22 12:56:10|5843.54|5805.54|5844.47|5806.47|5844.6|5806.6|5843.34|5805.34|10
1608641780000|2020-12-22 12:56:20|5844.79|5806.79|5842.29|5804.29|5844.79|5806.79|5842.29|5804.29|10
1608641790000|2020-12-22 12:56:30|5841.48|5803.48|5839.7|5801.7|5841.48|5803.48|5839.66|5801.66|10
1608641800000|2020-12-22 12:56:40|5839.56|5801.56|5838.68|5800.68|5839.59|5801.59|5838.68|5800.68|10
1608641810000|2020-12-22 12:56:50|5838.64|5800.64|5837.55|5799.55|5838.64|5800.64|5837.55|5799.55|10
1608641820000|2020-12-22 12:57:00|5837.45|5799.45|5840.91|5802.91|5840.91|5802.91|5837.45|5799.45|10
1608641830000|2020-12-22 12:57:10|5840.76|5802.76|5843.9|5805.9|5843.9|5805.9|5840.76|5802.76|10
1608641840000|2020-12-22 12:57:20|5844.08|5806.08|5844.41|5806.41|5844.55|5806.55|5843.89|5805.89|10
1608641850000|2020-12-22 12:57:30|5844.19|5806.19|5843.82|5805.82|5844.19|5806.19|5843.82|5805.82|9
1608641860000|2020-12-22 12:57:40|5844.16|5806.16|5844.95|5806.95|5844.95|5806.95|5844.16|5806.16|10
1608641870000|2020-12-22 12:57:50|5844.89|5806.89|5844.23|5806.23|5844.89|5806.89|5844.17|5806.17|10
1608641880000|2020-12-22 12:58:00|5843.97|5805.97|5841.88|5803.88|5843.97|5805.97|5841.88|5803.88|10
1608641890000|2020-12-22 12:58:10|5842.02|5804.02|5841.01|5803.01|5842.02|5804.02|5840.89|5802.89|10
1608641900000|2020-12-22 12:58:20|5841.05|5803.05|5842.17|5804.17|5842.32|5804.32|5841.05|5803.05|10
1608641910000|2020-12-22 12:58:30|5842.26|5804.26|5841.76|5803.76|5842.26|5804.26|5841.76|5803.76|9
1608641920000|2020-12-22 12:58:40|5841.55|5803.55|5841.34|5803.34|5841.65|5803.65|5841.2|5803.2|10
1608641930000|2020-12-22 12:58:50|5841.14|5803.14|5841.65|5803.65|5841.65|5803.65|5840.81|5802.81|10
1608641940000|2020-12-22 12:59:00|5841.92|5803.92|5843.48|5805.48|5843.48|5805.48|5841.87|5803.87|10
1608641950000|2020-12-22 12:59:10|5843.38|5805.38|5842.84|5804.84|5843.38|5805.38|5842.78|5804.78|10
1608641960000|2020-12-22 12:59:20|5842.88|5804.88|5843.77|5805.77|5843.77|5805.77|5842.65|5804.65|10
1608641970000|2020-12-22 12:59:30|5843.8|5805.8|5843.42|5805.42|5843.89|5805.89|5843.42|5805.42|10
1608641980000|2020-12-22 12:59:40|5843.46|5805.46|5842.78|5804.78|5843.46|5805.46|5842.44|5804.44|9
1608641990000|2020-12-22 12:59:50|5842.87|5804.87|5842.87|5804.87|5843.5|5805.5|5842.62|5804.62|10
1608642000000|2020-12-22 13:00:00|5842.75|5804.75|5842.29|5804.29|5843.01|5805.01|5842.29|5804.29|10
1608642010000|2020-12-22 13:00:10|5842.47|5804.47|5842.54|5804.54|5842.96|5804.96|5842.3|5804.3|10
1608642020000|2020-12-22 13:00:20|5842.55|5804.55|5843.01|5805.01|5843.39|5805.39|5842.53|5804.53|10
1608642030000|2020-12-22 13:00:30|5842.97|5804.97|5843.16|5805.16|5843.32|5805.32|5842.94|5804.94|10
1608642040000|2020-12-22 13:00:40|5843.25|5805.25|5843.27|5805.27|5843.34|5805.34|5843.18|5805.18|9
1608642050000|2020-12-22 13:00:50|5843.08|5805.08|5843.53|5805.53|5843.53|5805.53|5842.86|5804.86|10
1608642060000|2020-12-22 13:01:00|5843.52|5805.52|5844.57|5806.57|5844.71|5806.71|5843.52|5805.52|9
1608642070000|2020-12-22 13:01:10|5844.76|5806.76|5845.49|5807.49|5845.49|5807.49|5844.62|5806.62|10
1608642080000|2020-12-22 13:01:20|5845.84|5807.84|5847.99|5809.99|5847.99|5809.99|5845.84|5807.84|10
1608642090000|2020-12-22 13:01:30|5848.11|5810.11|5850.76|5812.76|5850.76|5812.76|5848.11|5810.11|10
1608642100000|2020-12-22 13:01:40|5851.35|5813.35|5854.94|5816.94|5854.94|5816.94|5851.35|5813.35|10
1608642110000|2020-12-22 13:01:50|5855.3|5817.3|5857.29|5819.29|5857.41|5819.41|5855.3|5817.3|10
1608642120000|2020-12-22 13:02:00|5857.18|5819.18|5857.3|5819.3|5857.82|5819.82|5856.75|5818.75|10
1608642130000|2020-12-22 13:02:10|5856.6|5818.6|5856.14|5818.14|5856.6|5818.6|5855.97|5817.97|10
1608642140000|2020-12-22 13:02:20|5855.51|5817.51|5856.08|5818.08|5856.08|5818.08|5855.22|5817.22|8
1608642150000|2020-12-22 13:02:30|5856.2|5818.2|5858.02|5820.02|5858.02|5820.02|5855.94|5817.94|10
1608642160000|2020-12-22 13:02:40|5859.07|5821.07|5860.08|5822.08|5860.26|5822.26|5858.61|5820.61|10
1608642170000|2020-12-22 13:02:50|5860.24|5822.24|5860.77|5822.77|5860.77|5822.77|5859.47|5821.47|10
1608642180000|2020-12-22 13:03:00|5861.08|5823.08|5862.61|5824.61|5862.61|5824.61|5861.08|5823.08|10
1608642190000|2020-12-22 13:03:10|5862.45|5824.45|5860.1|5822.1|5862.72|5824.72|5860.1|5822.1|10
1608642200000|2020-12-22 13:03:20|5859.52|5821.52|5853.94|5815.94|5859.52|5821.52|5853.94|5815.94|10
1608642210000|2020-12-22 13:03:30|5853.56|5815.56|5852.39|5814.39|5853.67|5815.67|5852.18|5814.18|10
1608642220000|2020-12-22 13:03:40|5852.4|5814.4|5850.79|5812.79|5852.4|5814.4|5850.79|5812.79|10
1608642230000|2020-12-22 13:03:50|5850.32|5812.32|5848.92|5810.92|5850.32|5812.32|5848.92|5810.92|10
1608642240000|2020-12-22 13:04:00|5848.86|5810.86|5845.97|5807.97|5848.86|5810.86|5845.97|5807.97|10
1608642250000|2020-12-22 13:04:10|5845.9|5807.9|5844.85|5806.85|5845.9|5807.9|5844.85|5806.85|10
1608642260000|2020-12-22 13:04:20|5844.77|5806.77|5843.14|5805.14|5844.77|5806.77|5843.08|5805.08|9
1608642270000|2020-12-22 13:04:30|5843.03|5805.03|5843.57|5805.57|5844.17|5806.17|5843.03|5805.03|10
1608642280000|2020-12-22 13:04:40|5843.8|5805.8|5842.08|5804.08|5843.98|5805.98|5842.08|5804.08|10
1608642290000|2020-12-22 13:04:50|5842.03|5804.03|5840.56|5802.56|5842.03|5804.03|5840.56|5802.56|10
1608642300000|2020-12-22 13:05:00|5840.46|5802.46|5839.53|5801.53|5840.46|5802.46|5838.98|5800.98|10
1608642310000|2020-12-22 13:05:10|5839.89|5801.89|5840.05|5802.05|5840.29|5802.29|5839.7|5801.7|10
1608642320000|2020-12-22 13:05:20|5840.8|5802.8|5842.51|5804.51|5842.65|5804.65|5840.8|5802.8|10
1608642330000|2020-12-22 13:05:30|5842.57|5804.57|5843.41|5805.41|5843.41|5805.41|5842.37|5804.37|9
1608642340000|2020-12-22 13:05:40|5843.34|5805.34|5841.42|5803.42|5843.49|5805.49|5841.42|5803.42|10
1608642350000|2020-12-22 13:05:50|5840.65|5802.65|5839.41|5801.41|5840.65|5802.65|5839.12|5801.12|10
1608642360000|2020-12-22 13:06:00|5839.39|5801.39|5838.13|5800.13|5839.51|5801.51|5838.13|5800.13|10
1608642370000|2020-12-22 13:06:10|5838.12|5800.12|5837.1|5799.1|5838.12|5800.12|5837.1|5799.1|10
1608642380000|2020-12-22 13:06:20|5837.14|5799.14|5835.99|5797.99|5837.23|5799.23|5835.99|5797.99|10
1608642390000|2020-12-22 13:06:30|5836.24|5798.24|5834.79|5796.79|5836.24|5798.24|5834.79|5796.79|10
1608642400000|2020-12-22 13:06:40|5834.8|5796.8|5832.55|5794.55|5834.8|5796.8|5832.55|5794.55|10
1608642410000|2020-12-22 13:06:50|5832.2|5794.2|5831.45|5793.45|5832.2|5794.2|5831.45|5793.45|10
1608642420000|2020-12-22 13:07:00|5831.59|5793.59|5833.03|5795.03|5833.03|5795.03|5831.4|5793.4|10
1608642430000|2020-12-22 13:07:10|5833.27|5795.27|5832.94|5794.94|5833.69|5795.69|5832.94|5794.94|10
1608642440000|2020-12-22 13:07:20|5832.75|5794.75|5831.01|5793.01|5832.75|5794.75|5831.01|5793.01|9
1608642450000|2020-12-22 13:07:30|5830.81|5792.81|5828.28|5790.28|5830.81|5792.81|5828.28|5790.28|10
1608642460000|2020-12-22 13:07:40|5827.81|5789.81|5825.47|5787.47|5827.81|5789.81|5825.47|5787.47|10
1608642470000|2020-12-22 13:07:50|5825.02|5787.02|5824.06|5786.06|5825.02|5787.02|5823.92|5785.92|10
1608642480000|2020-12-22 13:08:00|5824.05|5786.05|5825.28|5787.28|5825.28|5787.28|5823.85|5785.85|10
1608642490000|2020-12-22 13:08:10|5825.86|5787.86|5827.6|5789.6|5827.6|5789.6|5825.86|5787.86|10
1608642500000|2020-12-22 13:08:20|5827.96|5789.96|5828.9|5790.9|5829.04|5791.04|5827.96|5789.96|9
1608642510000|2020-12-22 13:08:30|5829.04|5791.04|5829.55|5791.55|5829.55|5791.55|5828.66|5790.66|9
1608642520000|2020-12-22 13:08:40|5829.71|5791.71|5829.47|5791.47|5829.86|5791.86|5829.32|5791.32|10
1608642530000|2020-12-22 13:08:50|5829.19|5791.19|5826.6|5788.6|5829.19|5791.19|5826.6|5788.6|10
1608642540000|2020-12-22 13:09:00|5826.43|5788.43|5827.81|5789.81|5827.81|5789.81|5826.26|5788.26|10
1608642550000|2020-12-22 13:09:10|5828.14|5790.14|5829.5|5791.5|5829.5|5791.5|5828.14|5790.14|10
1608642560000|2020-12-22 13:09:20|5829.76|5791.76|5830.79|5792.79|5830.79|5792.79|5829.29|5791.29|9
1608642570000|2020-12-22 13:09:30|5831.33|5793.33|5831.68|5793.68|5831.93|5793.93|5831.27|5793.27|10
1608642580000|2020-12-22 13:09:40|5831.45|5793.45|5831.9|5793.9|5831.9|5793.9|5831.42|5793.42|10
1608642590000|2020-12-22 13:09:50|5831.89|5793.89|5835.11|5797.11|5835.11|5797.11|5831.89|5793.89|10
1608642600000|2020-12-22 13:10:00|5835.26|5797.26|5833.87|5795.87|5835.26|5797.26|5833.87|5795.87|10
1608642610000|2020-12-22 13:10:10|5833.26|5795.26|5831.68|5793.68|5833.26|5795.26|5831.61|5793.61|10
1608642620000|2020-12-22 13:10:20|5831.31|5793.31|5829.96|5791.96|5831.67|5793.67|5829.96|5791.96|10
1608642630000|2020-12-22 13:10:30|5829.53|5791.53|5829.62|5791.62|5829.83|5791.83|5829.42|5791.42|9
1608642640000|2020-12-22 13:10:40|5829.71|5791.71|5828.89|5790.89|5829.74|5791.74|5828.89|5790.89|10
1608642650000|2020-12-22 13:10:50|5828.86|5790.86|5828.7|5790.7|5828.86|5790.86|5828.29|5790.29|10
1608642660000|2020-12-22 13:11:00|5828.45|5790.45|5827.55|5789.55|5828.45|5790.45|5827.55|5789.55|10
1608642670000|2020-12-22 13:11:10|5827.65|5789.65|5827.21|5789.21|5827.77|5789.77|5827.2|5789.2|10
1608642680000|2020-12-22 13:11:20|5827.44|5789.44|5829.02|5791.02|5829.02|5791.02|5827.29|5789.29|10
1608642690000|2020-12-22 13:11:30|5829.17|5791.17|5828.98|5790.98|5829.46|5791.46|5828.96|5790.96|10
1608642700000|2020-12-22 13:11:40|5828.96|5790.96|5829.2|5791.2|5829.36|5791.36|5828.78|5790.78|9
1608642710000|2020-12-22 13:11:50|5829.28|5791.28|5829.45|5791.45|5829.51|5791.51|5829.2|5791.2|9
1608642720000|2020-12-22 13:12:00|5829.44|5791.44|5829.06|5791.06|5829.44|5791.44|5828.96|5790.96|10
1608642730000|2020-12-22 13:12:10|5829.31|5791.31|5830.05|5792.05|5830.05|5792.05|5829.29|5791.29|9
1608642740000|2020-12-22 13:12:20|5830.15|5792.15|5830.67|5792.67|5830.67|5792.67|5830.04|5792.04|10
1608642750000|2020-12-22 13:12:30|5830.59|5792.59|5831.67|5793.67|5831.67|5793.67|5830.59|5792.59|9
1608642760000|2020-12-22 13:12:40|5831.64|5793.64|5832.25|5794.25|5832.41|5794.41|5831.64|5793.64|10
1608642770000|2020-12-22 13:12:50|5832.5|5794.5|5832.23|5794.23|5832.5|5794.5|5831.87|5793.87|9
1608642780000|2020-12-22 13:13:00|5832.26|5794.26|5832.95|5794.95|5833.07|5795.07|5832.26|5794.26|10
1608642790000|2020-12-22 13:13:10|5832.97|5794.97|5832.8|5794.8|5833.11|5795.11|5832.8|5794.8|8
1608642800000|2020-12-22 13:13:20|5832.83|5794.83|5833.38|5795.38|5833.38|5795.38|5832.83|5794.83|9
1608642810000|2020-12-22 13:13:30|5833.23|5795.23|5832.45|5794.45|5833.23|5795.23|5832.45|5794.45|9
1608642820000|2020-12-22 13:13:40|5832.44|5794.44|5832.58|5794.58|5832.58|5794.58|5832.24|5794.24|9
1608642830000|2020-12-22 13:13:50|5832.62|5794.62|5833.18|5795.18|5833.18|5795.18|5832.57|5794.57|10
1608642840000|2020-12-22 13:14:00|5833.05|5795.05|5832.91|5794.91|5833.2|5795.2|5832.91|5794.91|10
1608642850000|2020-12-22 13:14:10|5832.87|5794.87|5832.83|5794.83|5832.88|5794.88|5832.65|5794.65|9
1608642860000|2020-12-22 13:14:20|5832.77|5794.77|5831.97|5793.97|5832.95|5794.95|5831.97|5793.97|10
1608642870000|2020-12-22 13:14:30|5831.88|5793.88|5830.34|5792.34|5831.88|5793.88|5830.34|5792.34|10
1608642880000|2020-12-22 13:14:40|5829.74|5791.74|5828.31|5790.31|5829.74|5791.74|5827.98|5789.98|9
1608642890000|2020-12-22 13:14:50|5828.34|5790.34|5827.84|5789.84|5828.34|5790.34|5827.58|5789.58|10
1608642900000|2020-12-22 13:15:00|5827.48|5789.48|5825.52|5787.52|5827.7|5789.7|5825.52|5787.52|9
1608642910000|2020-12-22 13:15:10|5825.02|5787.02|5821.93|5783.93|5825.02|5787.02|5821.81|5783.81|10
1608642920000|2020-12-22 13:15:20|5821.83|5783.83|5821.64|5783.64|5822.23|5784.23|5821.6|5783.6|10
1608642930000|2020-12-22 13:15:30|5821.8|5783.8|5823.67|5785.67|5823.67|5785.67|5821.8|5783.8|9
1608642940000|2020-12-22 13:15:40|5823.82|5785.82|5826.53|5788.53|5826.53|5788.53|5823.82|5785.82|10
1608642950000|2020-12-22 13:15:50|5826.76|5788.76|5828.35|5790.35|5828.35|5790.35|5826.76|5788.76|10
1608642960000|2020-12-22 13:16:00|5828.36|5790.36|5827.18|5789.18|5828.53|5790.53|5827.18|5789.18|10
1608642970000|2020-12-22 13:16:10|5826.79|5788.79|5824.05|5786.05|5826.79|5788.79|5824.05|5786.05|10
1608642980000|2020-12-22 13:16:20|5823.95|5785.95|5824.81|5786.81|5824.81|5786.81|5823.6|5785.6|9
1608642990000|2020-12-22 13:16:30|5824.8|5786.8|5826.06|5788.06|5826.06|5788.06|5824.8|5786.8|10
1608643000000|2020-12-22 13:16:40|5826.11|5788.11|5826.03|5788.03|5826.53|5788.53|5826.03|5788.03|10
1608643010000|2020-12-22 13:16:50|5825.75|5787.75|5826.48|5788.48|5826.6|5788.6|5825.75|5787.75|10
1608643020000|2020-12-22 13:17:00|5826.41|5788.41|5827.93|5789.93|5827.93|5789.93|5826.41|5788.41|10
1608643030000|2020-12-22 13:17:10|5828.18|5790.18|5828.33|5790.33|5828.33|5790.33|5828.17|5790.17|10
1608643040000|2020-12-22 13:17:20|5828.4|5790.4|5828.08|5790.08|5828.4|5790.4|5828|5790|9
1608643050000|2020-12-22 13:17:30|5827.59|5789.59|5827.17|5789.17|5827.64|5789.64|5827.13|5789.13|9
1608643060000|2020-12-22 13:17:40|5827.24|5789.24|5826.69|5788.69|5827.24|5789.24|5826.58|5788.58|10
1608643070000|2020-12-22 13:17:50|5826.74|5788.74|5826.51|5788.51|5826.8|5788.8|5826.45|5788.45|9
1608643080000|2020-12-22 13:18:00|5826.62|5788.62|5825.81|5787.81|5826.62|5788.62|5825.65|5787.65|10
1608643090000|2020-12-22 13:18:10|5825.85|5787.85|5826.08|5788.08|5826.08|5788.08|5825.74|5787.74|10
1608643100000|2020-12-22 13:18:20|5826.05|5788.05|5826.3|5788.3|5826.39|5788.39|5826.05|5788.05|10
1608643110000|2020-12-22 13:18:30|5826.59|5788.59|5828.37|5790.37|5828.37|5790.37|5826.59|5788.59|10
1608643120000|2020-12-22 13:18:40|5828.71|5790.71|5829.88|5791.88|5829.88|5791.88|5828.71|5790.71|10
1608643130000|2020-12-22 13:18:50|5829.93|5791.93|5830.88|5792.88|5830.95|5792.95|5829.93|5791.93|10
1608643140000|2020-12-22 13:19:00|5830.95|5792.95|5832.8|5794.8|5832.8|5794.8|5830.95|5792.95|10
1608643150000|2020-12-22 13:19:10|5833.12|5795.12|5833.64|5795.64|5833.64|5795.64|5833.01|5795.01|10
1608643160000|2020-12-22 13:19:20|5833.67|5795.67|5834.21|5796.21|5834.21|5796.21|5833.67|5795.67|10
1608643170000|2020-12-22 13:19:30|5834.38|5796.38|5834.12|5796.12|5834.38|5796.38|5834.08|5796.08|9
1608643180000|2020-12-22 13:19:40|5834.19|5796.19|5834.32|5796.32|5834.32|5796.32|5834.03|5796.03|9
1608643190000|2020-12-22 13:19:50|5834.22|5796.22|5834.4|5796.4|5834.4|5796.4|5834.17|5796.17|9
1608643200000|2020-12-22 13:20:00|5834.29|5796.29|5832.92|5794.92|5834.29|5796.29|5832.92|5794.92|9
1608643210000|2020-12-22 13:20:10|5832.87|5794.87|5831.71|5793.71|5832.87|5794.87|5831.7|5793.7|10
1608643220000|2020-12-22 13:20:20|5832.11|5794.11|5831.78|5793.78|5832.18|5794.18|5831.78|5793.78|10
1608643230000|2020-12-22 13:20:30|5831.98|5793.98|5830.36|5792.36|5831.98|5793.98|5830.36|5792.36|10
1608643240000|2020-12-22 13:20:40|5829.64|5791.64|5828.69|5790.69|5829.64|5791.64|5828.69|5790.69|10
1608643250000|2020-12-22 13:20:50|5828.72|5790.72|5826.52|5788.52|5828.72|5790.72|5826.48|5788.48|10
1608643260000|2020-12-22 13:21:00|5826.39|5788.39|5825.92|5787.92|5826.39|5788.39|5825.92|5787.92|10
1608643270000|2020-12-22 13:21:10|5826|5788|5826.45|5788.45|5826.45|5788.45|5826|5788|10
1608643280000|2020-12-22 13:21:20|5826.44|5788.44|5826.58|5788.58|5826.58|5788.58|5826.43|5788.43|10
1608643290000|2020-12-22 13:21:30|5826.36|5788.36|5826.06|5788.06|5826.7|5788.7|5826.06|5788.06|7
1608643300000|2020-12-22 13:21:40|5826|5788|5827.26|5789.26|5827.61|5789.61|5826|5788|10
1608643310000|2020-12-22 13:21:50|5827.21|5789.21|5828.79|5790.79|5828.8|5790.8|5827.21|5789.21|10
1608643320000|2020-12-22 13:22:00|5828.61|5790.61|5828.55|5790.55|5828.72|5790.72|5828.34|5790.34|9
1608643330000|2020-12-22 13:22:10|5828.58|5790.58|5827.67|5789.67|5828.68|5790.68|5827.67|5789.67|10
1608643340000|2020-12-22 13:22:20|5827.66|5789.66|5827.95|5789.95|5827.95|5789.95|5827.49|5789.49|9
1608643350000|2020-12-22 13:22:30|5827.8|5789.8|5826.64|5788.64|5827.85|5789.85|5826.64|5788.64|10
1608643360000|2020-12-22 13:22:40|5826.33|5788.33|5825.7|5787.7|5826.33|5788.33|5825.7|5787.7|9
1608643370000|2020-12-22 13:22:50|5825.6|5787.6|5825.38|5787.38|5825.95|5787.95|5825.38|5787.38|10
1608643380000|2020-12-22 13:23:00|5825.31|5787.31|5825.29|5787.29|5825.42|5787.42|5825.19|5787.19|10
1608643390000|2020-12-22 13:23:10|5825.35|5787.35|5825.93|5787.93|5825.93|5787.93|5825.34|5787.34|9
1608643400000|2020-12-22 13:23:20|5826.26|5788.26|5827.72|5789.72|5827.72|5789.72|5826.26|5788.26|10
1608643410000|2020-12-22 13:23:30|5827.83|5789.83|5828.85|5790.85|5829.17|5791.17|5827.83|5789.83|9
1608643420000|2020-12-22 13:23:40|5828.59|5790.59|5829.42|5791.42|5829.44|5791.44|5828.59|5790.59|10
1608643430000|2020-12-22 13:23:50|5829.28|5791.28|5830.71|5792.71|5830.76|5792.76|5829.28|5791.28|10
1608643440000|2020-12-22 13:24:00|5831.36|5793.36|5834.51|5796.51|5834.51|5796.51|5831.36|5793.36|10
1608643450000|2020-12-22 13:24:10|5834.6|5796.6|5833.42|5795.42|5834.84|5796.84|5833.42|5795.42|10
1608643460000|2020-12-22 13:24:20|5833.33|5795.33|5832.23|5794.23|5833.33|5795.33|5832.23|5794.23|10
1608643470000|2020-12-22 13:24:30|5832.19|5794.19|5831.22|5793.22|5832.19|5794.19|5831.22|5793.22|10
1608643480000|2020-12-22 13:24:40|5831.23|5793.23|5831.67|5793.67|5831.78|5793.78|5831.23|5793.23|10
1608643490000|2020-12-22 13:24:50|5831.91|5793.91|5831.23|5793.23|5831.91|5793.91|5831.16|5793.16|10
1608643500000|2020-12-22 13:25:00|5831.06|5793.06|5831.31|5793.31|5831.53|5793.53|5831.06|5793.06|9
1608643510000|2020-12-22 13:25:10|5830.86|5792.86|5830.17|5792.17|5830.86|5792.86|5829.89|5791.89|10
1608643520000|2020-12-22 13:25:20|5830.15|5792.15|5829.58|5791.58|5830.15|5792.15|5829.58|5791.58|10
1608643530000|2020-12-22 13:25:30|5829.61|5791.61|5828.74|5790.74|5829.61|5791.61|5828.71|5790.71|9
1608643540000|2020-12-22 13:25:40|5828.48|5790.48|5827.59|5789.59|5828.48|5790.48|5827.55|5789.55|10
1608643550000|2020-12-22 13:25:50|5827.62|5789.62|5826.61|5788.61|5827.62|5789.62|5826.59|5788.59|10
1608643560000|2020-12-22 13:26:00|5826.56|5788.56|5826.14|5788.14|5826.61|5788.61|5826.09|5788.09|8
1608643570000|2020-12-22 13:26:10|5825.81|5787.81|5825|5787|5825.81|5787.81|5825|5787|10
1608643580000|2020-12-22 13:26:20|5825.05|5787.05|5824.28|5786.28|5825.14|5787.14|5824.28|5786.28|10
1608643590000|2020-12-22 13:26:30|5824.29|5786.29|5822.42|5784.42|5824.31|5786.31|5822.32|5784.32|10
1608643600000|2020-12-22 13:26:40|5822.22|5784.22|5821.31|5783.31|5822.22|5784.22|5821.23|5783.23|10
1608643610000|2020-12-22 13:26:50|5822.17|5784.17|5823.13|5785.13|5823.2|5785.2|5822.17|5784.17|9
1608643620000|2020-12-22 13:27:00|5822.95|5784.95|5822.54|5784.54|5822.95|5784.95|5822.54|5784.54|10
1608643630000|2020-12-22 13:27:10|5822.27|5784.27|5821.34|5783.34|5822.52|5784.52|5821.34|5783.34|9
1608643640000|2020-12-22 13:27:20|5821.04|5783.04|5820.67|5782.67|5821.09|5783.09|5820.61|5782.61|8
1608643650000|2020-12-22 13:27:30|5820.62|5782.62|5818.47|5780.47|5820.62|5782.62|5818.47|5780.47|10
1608643660000|2020-12-22 13:27:40|5818.07|5780.07|5816.95|5778.95|5818.07|5780.07|5816.95|5778.95|9
1608643670000|2020-12-22 13:27:50|5816.76|5778.76|5811.48|5773.48|5816.76|5778.76|5811.48|5773.48|10
1608643680000|2020-12-22 13:28:00|5810.85|5772.85|5805.8|5767.8|5810.85|5772.85|5805.8|5767.8|10
1608643690000|2020-12-22 13:28:10|5805.29|5767.29|5804.62|5766.62|5805.37|5767.37|5804.62|5766.62|10
1608643700000|2020-12-22 13:28:20|5804.79|5766.79|5804.19|5766.19|5805.11|5767.11|5804.19|5766.19|10
1608643710000|2020-12-22 13:28:30|5803.91|5765.91|5804.31|5766.31|5804.31|5766.31|5803.05|5765.05|10
1608643720000|2020-12-22 13:28:40|5804.29|5766.29|5803.3|5765.3|5805.01|5767.01|5803.3|5765.3|10
1608643730000|2020-12-22 13:28:50|5803.23|5765.23|5804.02|5766.02|5804.41|5766.41|5803.23|5765.23|10
1608643740000|2020-12-22 13:29:00|5803.75|5765.75|5802.14|5764.14|5803.75|5765.75|5802.14|5764.14|10
1608643750000|2020-12-22 13:29:10|5802.18|5764.18|5801.77|5763.77|5802.18|5764.18|5801.15|5763.15|9
1608643760000|2020-12-22 13:29:20|5801.14|5763.14|5800.94|5762.94|5801.22|5763.22|5800.79|5762.79|10
1608643770000|2020-12-22 13:29:30|5801.12|5763.12|5800.16|5762.16|5801.12|5763.12|5799.99|5761.99|10
1608643780000|2020-12-22 13:29:40|5800.4|5762.4|5800.56|5762.56|5800.56|5762.56|5800.18|5762.18|10
1608643790000|2020-12-22 13:29:50|5800.21|5762.21|5800.88|5762.88|5800.89|5762.89|5800.14|5762.14|10
1608643800000|2020-12-22 13:30:00|5800.91|5762.91|5801.97|5763.97|5801.97|5763.97|5800.91|5762.91|8
1608643810000|2020-12-22 13:30:10|5803.07|5765.07|5805.29|5767.29|5805.29|5767.29|5803.07|5765.07|9
1608643820000|2020-12-22 13:30:20|5805.27|5767.27|5808.91|5770.91|5808.91|5770.91|5805.27|5767.27|10
1608643830000|2020-12-22 13:30:30|5809.06|5771.06|5809.19|5771.19|5809.67|5771.67|5809.06|5771.06|10
1608643840000|2020-12-22 13:30:40|5809.62|5771.62|5810.4|5772.4|5810.4|5772.4|5809.6|5771.6|10
1608643850000|2020-12-22 13:30:50|5810.8|5772.8|5809.83|5771.83|5810.99|5772.99|5809.6|5771.6|10
1608643860000|2020-12-22 13:31:00|5809.8|5771.8|5808.84|5770.84|5809.89|5771.89|5808.84|5770.84|10
1608643870000|2020-12-22 13:31:10|5808.24|5770.24|5809.61|5771.61|5809.63|5771.63|5808.18|5770.18|10
1608643880000|2020-12-22 13:31:20|5809.85|5771.85|5811.26|5773.26|5811.28|5773.28|5809.79|5771.79|9
1608643890000|2020-12-22 13:31:30|5811.53|5773.53|5813.61|5775.61|5813.74|5775.74|5811.53|5773.53|10
1608643900000|2020-12-22 13:31:40|5813.91|5775.91|5816.08|5778.08|5816.08|5778.08|5813.91|5775.91|10
1608643910000|2020-12-22 13:31:50|5816.87|5778.87|5816.98|5778.98|5816.99|5778.99|5816.41|5778.41|9
1608643920000|2020-12-22 13:32:00|5817.14|5779.14|5817.44|5779.44|5817.8|5779.8|5816.99|5778.99|10
1608643930000|2020-12-22 13:32:10|5817.49|5779.49|5816.57|5778.57|5817.49|5779.49|5816.54|5778.54|10
1608643940000|2020-12-22 13:32:20|5816.27|5778.27|5815.46|5777.46|5816.27|5778.27|5815.33|5777.33|9
1608643950000|2020-12-22 13:32:30|5815.4|5777.4|5814.68|5776.68|5815.4|5777.4|5814.48|5776.48|10
1608643960000|2020-12-22 13:32:40|5814.55|5776.55|5814.42|5776.42|5814.65|5776.65|5814.42|5776.42|10
1608643970000|2020-12-22 13:32:50|5814.56|5776.56|5814.85|5776.85|5815.24|5777.24|5814.56|5776.56|9
1608643980000|2020-12-22 13:33:00|5814.84|5776.84|5813.91|5775.91|5814.84|5776.84|5813.91|5775.91|10
1608643990000|2020-12-22 13:33:10|5813.57|5775.57|5813.15|5775.15|5813.57|5775.57|5813.09|5775.09|10
1608644000000|2020-12-22 13:33:20|5812.92|5774.92|5812.54|5774.54|5812.97|5774.97|5812.51|5774.51|9
1608644010000|2020-12-22 13:33:30|5812.61|5774.61|5813.01|5775.01|5813.05|5775.05|5812.55|5774.55|10
1608644020000|2020-12-22 13:33:40|5813.2|5775.2|5813.54|5775.54|5813.78|5775.78|5813.2|5775.2|10
1608644030000|2020-12-22 13:33:50|5813.33|5775.33|5811.63|5773.63|5813.34|5775.34|5811.63|5773.63|10
1608644040000|2020-12-22 13:34:00|5811.64|5773.64|5812.1|5774.1|5812.26|5774.26|5811.64|5773.64|9
1608644050000|2020-12-22 13:34:10|5812.2|5774.2|5813.15|5775.15|5813.24|5775.24|5811.98|5773.98|10
1608644060000|2020-12-22 13:34:20|5813.24|5775.24|5814.31|5776.31|5814.35|5776.35|5813.24|5775.24|10
1608644070000|2020-12-22 13:34:30|5814.35|5776.35|5815.04|5777.04|5815.05|5777.05|5814.35|5776.35|10
1608644080000|2020-12-22 13:34:40|5815.22|5777.22|5814.11|5776.11|5815.3|5777.3|5814.11|5776.11|10
1608644090000|2020-12-22 13:34:50|5814.13|5776.13|5813.02|5775.02|5814.13|5776.13|5813.02|5775.02|7
1608644100000|2020-12-22 13:35:00|5813.62|5775.62|5814.1|5776.1|5814.41|5776.41|5813.62|5775.62|9
1608644110000|2020-12-22 13:35:10|5813.92|5775.92|5813.74|5775.74|5813.92|5775.92|5813.48|5775.48|10
1608644120000|2020-12-22 13:35:20|5813.59|5775.59|5814.09|5776.09|5814.19|5776.19|5813.37|5775.37|9
1608644130000|2020-12-22 13:35:30|5814.1|5776.1|5816.41|5778.41|5816.41|5778.41|5814.1|5776.1|9
1608644140000|2020-12-22 13:35:40|5816.44|5778.44|5817.15|5779.15|5817.18|5779.18|5816.44|5778.44|10
1608644150000|2020-12-22 13:35:50|5817.05|5779.05|5817.37|5779.37|5817.38|5779.38|5817.05|5779.05|8
1608644160000|2020-12-22 13:36:00|5817.27|5779.27|5816.54|5778.54|5817.27|5779.27|5816.54|5778.54|10
1608644170000|2020-12-22 13:36:10|5816.53|5778.53|5816.54|5778.54|5816.71|5778.71|5816.05|5778.05|10
1608644180000|2020-12-22 13:36:20|5816.36|5778.36|5817.16|5779.16|5817.22|5779.22|5816.31|5778.31|10
1608644190000|2020-12-22 13:36:30|5817.39|5779.39|5820.34|5782.34|5820.36|5782.36|5817.37|5779.37|10
1608644200000|2020-12-22 13:36:40|5820.54|5782.54|5821.9|5783.9|5821.9|5783.9|5820.54|5782.54|10
1608644210000|2020-12-22 13:36:50|5821.98|5783.98|5823.81|5785.81|5823.81|5785.81|5821.98|5783.98|10
1608644220000|2020-12-22 13:37:00|5823.37|5785.37|5824.64|5786.64|5824.74|5786.74|5823.37|5785.37|10
1608644230000|2020-12-22 13:37:10|5825.28|5787.28|5827.61|5789.61|5827.67|5789.67|5825.28|5787.28|10
1608644240000|2020-12-22 13:37:20|5828.22|5790.22|5829.43|5791.43|5829.6|5791.6|5828.22|5790.22|10
1608644250000|2020-12-22 13:37:30|5829.15|5791.15|5829.96|5791.96|5829.96|5791.96|5828.99|5790.99|9
1608644260000|2020-12-22 13:37:40|5830.34|5792.34|5831.45|5793.45|5831.51|5793.51|5830.34|5792.34|9
1608644270000|2020-12-22 13:37:50|5831.41|5793.41|5830.39|5792.39|5831.41|5793.41|5830.36|5792.36|10
1608644280000|2020-12-22 13:38:00|5830.63|5792.63|5830.6|5792.6|5830.98|5792.98|5830.45|5792.45|8
1608644290000|2020-12-22 13:38:10|5830.16|5792.16|5830.19|5792.19|5830.51|5792.51|5830.16|5792.16|10
1608644300000|2020-12-22 13:38:20|5830.01|5792.01|5828.22|5790.22|5830.01|5792.01|5828.22|5790.22|10
1608644310000|2020-12-22 13:38:30|5828.11|5790.11|5824.27|5786.27|5828.11|5790.11|5824.27|5786.27|9
1608644320000|2020-12-22 13:38:40|5824.11|5786.11|5822.3|5784.3|5824.11|5786.11|5822.05|5784.05|10
1608644330000|2020-12-22 13:38:50|5822.24|5784.24|5822.11|5784.11|5822.34|5784.34|5821.95|5783.95|10
1608644340000|2020-12-22 13:39:00|5822.1|5784.1|5823.16|5785.16|5823.52|5785.52|5822.1|5784.1|10
1608644350000|2020-12-22 13:39:10|5822.7|5784.7|5819.63|5781.63|5822.7|5784.7|5819.63|5781.63|10
1608644360000|2020-12-22 13:39:20|5819.24|5781.24|5818.59|5780.59|5819.35|5781.35|5818.35|5780.35|10
1608644370000|2020-12-22 13:39:30|5818.53|5780.53|5817.46|5779.46|5818.6|5780.6|5817.46|5779.46|10
1608644380000|2020-12-22 13:39:40|5817.05|5779.05|5816.49|5778.49|5817.05|5779.05|5816.26|5778.26|10
1608644390000|2020-12-22 13:39:50|5816.66|5778.66|5816.77|5778.77|5817.05|5779.05|5816.18|5778.18|9
1608644400000|2020-12-22 13:40:00|5816.46|5778.46|5816.19|5778.19|5816.47|5778.47|5815.93|5777.93|10
1608644410000|2020-12-22 13:40:10|5816.32|5778.32|5815.35|5777.35|5816.44|5778.44|5815.35|5777.35|10
1608644420000|2020-12-22 13:40:20|5815.33|5777.33|5813.59|5775.59|5815.33|5777.33|5813.59|5775.59|10
1608644430000|2020-12-22 13:40:30|5813.74|5775.74|5813.86|5775.86|5813.89|5775.89|5813.62|5775.62|10
1608644440000|2020-12-22 13:40:40|5813.76|5775.76|5815.32|5777.32|5815.32|5777.32|5813.76|5775.76|9
1608644450000|2020-12-22 13:40:50|5815.47|5777.47|5815.73|5777.73|5815.89|5777.89|5815.47|5777.47|10
1608644460000|2020-12-22 13:41:00|5815.52|5777.52|5814.84|5776.84|5815.54|5777.54|5814.84|5776.84|10
1608644470000|2020-12-22 13:41:10|5814.53|5776.53|5817.21|5779.21|5817.21|5779.21|5814.53|5776.53|10
1608644480000|2020-12-22 13:41:20|5817.63|5779.63|5819.95|5781.95|5819.95|5781.95|5817.63|5779.63|10
1608644490000|2020-12-22 13:41:30|5819.57|5781.57|5818.7|5780.7|5819.59|5781.59|5818.7|5780.7|10
1608644500000|2020-12-22 13:41:40|5818.18|5780.18|5820.16|5782.16|5820.16|5782.16|5818.18|5780.18|10
1608644510000|2020-12-22 13:41:50|5820.11|5782.11|5819.57|5781.57|5820.24|5782.24|5819.57|5781.57|9
1608644520000|2020-12-22 13:42:00|5819.38|5781.38|5818.73|5780.73|5819.38|5781.38|5818.73|5780.73|9
1608644530000|2020-12-22 13:42:10|5818.69|5780.69|5819.49|5781.49|5819.49|5781.49|5818.69|5780.69|10
1608644540000|2020-12-22 13:42:20|5819.56|5781.56|5819.64|5781.64|5819.68|5781.68|5819.34|5781.34|10
1608644550000|2020-12-22 13:42:30|5819.54|5781.54|5819.41|5781.41|5819.69|5781.69|5819.41|5781.41|10
1608644560000|2020-12-22 13:42:40|5819.36|5781.36|5820.24|5782.24|5820.24|5782.24|5819.23|5781.23|10
1608644570000|2020-12-22 13:42:50|5820.23|5782.23|5820.56|5782.56|5820.56|5782.56|5820.17|5782.17|10
1608644580000|2020-12-22 13:43:00|5820.48|5782.48|5820.5|5782.5|5820.54|5782.54|5820.19|5782.19|10
1608644590000|2020-12-22 13:43:10|5820.32|5782.32|5821.15|5783.15|5821.15|5783.15|5820.31|5782.31|10
1608644600000|2020-12-22 13:43:20|5821.57|5783.57|5822.36|5784.36|5822.36|5784.36|5821.57|5783.57|10
1608644610000|2020-12-22 13:43:30|5822.68|5784.68|5823.49|5785.49|5823.7|5785.7|5822.58|5784.58|10
1608644620000|2020-12-22 13:43:40|5823.7|5785.7|5824.74|5786.74|5824.9|5786.9|5823.7|5785.7|10
1608644630000|2020-12-22 13:43:50|5824.99|5786.99|5824.83|5786.83|5824.99|5786.99|5824.66|5786.66|10
1608644640000|2020-12-22 13:44:00|5824.93|5786.93|5823.27|5785.27|5824.98|5786.98|5823.27|5785.27|10
1608644650000|2020-12-22 13:44:10|5823.23|5785.23|5822.35|5784.35|5823.23|5785.23|5822.35|5784.35|9
1608644660000|2020-12-22 13:44:20|5822.53|5784.53|5822.47|5784.47|5823.03|5785.03|5822.47|5784.47|10
1608644670000|2020-12-22 13:44:30|5822.53|5784.53|5821.74|5783.74|5822.53|5784.53|5821.63|5783.63|10
1608644680000|2020-12-22 13:44:40|5821.61|5783.61|5823.16|5785.16|5823.16|5785.16|5821.61|5783.61|10
1608644690000|2020-12-22 13:44:50|5823.34|5785.34|5823.6|5785.6|5823.6|5785.6|5823.06|5785.06|10
1608644700000|2020-12-22 13:45:00|5823.48|5785.48|5823.91|5785.91|5823.93|5785.93|5823.45|5785.45|10
1608644710000|2020-12-22 13:45:10|5823.81|5785.81|5822.79|5784.79|5823.81|5785.81|5822.79|5784.79|9
1608644720000|2020-12-22 13:45:20|5822.61|5784.61|5819.23|5781.23|5822.61|5784.61|5819.23|5781.23|9
1608644730000|2020-12-22 13:45:30|5819.47|5781.47|5819.16|5781.16|5819.72|5781.72|5819.16|5781.16|9
1608644740000|2020-12-22 13:45:40|5819.04|5781.04|5818.58|5780.58|5819.04|5781.04|5818.58|5780.58|9
1608644750000|2020-12-22 13:45:50|5818.33|5780.33|5816.82|5778.82|5818.63|5780.63|5816.78|5778.78|10
1608644760000|2020-12-22 13:46:00|5817.12|5779.12|5815.79|5777.79|5817.12|5779.12|5815.79|5777.79|9
1608644770000|2020-12-22 13:46:10|5815.54|5777.54|5814.35|5776.35|5815.73|5777.73|5814.35|5776.35|10
1608644780000|2020-12-22 13:46:20|5814.15|5776.15|5813.76|5775.76|5814.26|5776.26|5813.63|5775.63|10
1608644790000|2020-12-22 13:46:30|5813.78|5775.78|5814.14|5776.14|5814.23|5776.23|5813.77|5775.77|9
1608644800000|2020-12-22 13:46:40|5814.27|5776.27|5812.69|5774.69|5814.27|5776.27|5812.69|5774.69|10
1608644810000|2020-12-22 13:46:50|5812.65|5774.65|5814.58|5776.58|5814.58|5776.58|5812.65|5774.65|10
1608644820000|2020-12-22 13:47:00|5814.54|5776.54|5816.95|5778.95|5817.08|5779.08|5814.54|5776.54|10
1608644830000|2020-12-22 13:47:10|5816.87|5778.87|5818.17|5780.17|5818.17|5780.17|5816.8|5778.8|10
1608644840000|2020-12-22 13:47:20|5818.35|5780.35|5818.7|5780.7|5818.7|5780.7|5818.24|5780.24|10
1608644850000|2020-12-22 13:47:30|5818.53|5780.53|5816.44|5778.44|5818.53|5780.53|5816.44|5778.44|10
1608644860000|2020-12-22 13:47:40|5816.49|5778.49|5817.34|5779.34|5817.48|5779.48|5816.49|5778.49|10
1608644870000|2020-12-22 13:47:50|5817.44|5779.44|5817.47|5779.47|5817.48|5779.48|5816.54|5778.54|10
1608644880000|2020-12-22 13:48:00|5817.49|5779.49|5818.6|5780.6|5818.68|5780.68|5817.49|5779.49|10
1608644890000|2020-12-22 13:48:10|5818.76|5780.76|5819.19|5781.19|5819.19|5781.19|5818.71|5780.71|10
1608644900000|2020-12-22 13:48:20|5819.22|5781.22|5818.92|5780.92|5819.22|5781.22|5818.9|5780.9|10
1608644910000|2020-12-22 13:48:30|5818.84|5780.84|5819.5|5781.5|5819.5|5781.5|5818.79|5780.79|9
1608644920000|2020-12-22 13:48:40|5819.69|5781.69|5821.5|5783.5|5821.61|5783.61|5819.69|5781.69|10
1608644930000|2020-12-22 13:48:50|5821.65|5783.65|5822.59|5784.59|5822.69|5784.69|5821.46|5783.46|10
1608644940000|2020-12-22 13:49:00|5822.43|5784.43|5824.31|5786.31|5824.31|5786.31|5822.35|5784.35|9
1608644950000|2020-12-22 13:49:10|5825.56|5787.56|5827.95|5789.95|5827.95|5789.95|5825.56|5787.56|10
1608644960000|2020-12-22 13:49:20|5827.84|5789.84|5827.73|5789.73|5827.97|5789.97|5827.73|5789.73|9
1608644970000|2020-12-22 13:49:30|5827.67|5789.67|5827.33|5789.33|5827.67|5789.67|5826.47|5788.47|10
1608644980000|2020-12-22 13:49:40|5827.99|5789.99|5827.71|5789.71|5827.99|5789.99|5827.71|5789.71|9
1608644990000|2020-12-22 13:49:50|5827.39|5789.39|5826.47|5788.47|5827.62|5789.62|5826.47|5788.47|10
1608645000000|2020-12-22 13:50:00|5826.28|5788.28|5826.64|5788.64|5826.64|5788.64|5826.21|5788.21|9
1608645010000|2020-12-22 13:50:10|5827.39|5789.39|5827.18|5789.18|5828.13|5790.13|5826.96|5788.96|10
1608645020000|2020-12-22 13:50:20|5827.98|5789.98|5837.97|5799.97|5837.97|5799.97|5827.98|5789.98|10
1608645030000|2020-12-22 13:50:30|5838.24|5800.24|5848.7|5810.7|5848.7|5810.7|5838.24|5800.24|10
1608645040000|2020-12-22 13:50:40|5848.45|5810.45|5854.88|5816.88|5854.88|5816.88|5848.45|5810.45|10
1608645050000|2020-12-22 13:50:50|5855.41|5817.41|5862.55|5824.55|5862.55|5824.55|5855.41|5817.41|10
1608645060000|2020-12-22 13:51:00|5862.68|5824.68|5862.25|5824.25|5862.78|5824.78|5862.18|5824.18|10
1608645070000|2020-12-22 13:51:10|5862.29|5824.29|5862.02|5824.02|5862.29|5824.29|5862.02|5824.02|7
1608645080000|2020-12-22 13:51:20|5859.04|5821.04|5865.93|5827.93|5865.98|5827.98|5859.04|5821.04|10
1608645090000|2020-12-22 13:51:30|5869.21|5831.21|5875.21|5837.21|5875.21|5837.21|5869.21|5831.21|10
1608645100000|2020-12-22 13:51:40|5875.58|5837.58|5878.28|5840.28|5878.28|5840.28|5875.58|5837.58|10
1608645110000|2020-12-22 13:51:50|5878.87|5840.87|5881.38|5843.38|5881.38|5843.38|5878.87|5840.87|10
1608645120000|2020-12-22 13:52:00|5881.44|5843.44|5878.55|5840.55|5881.44|5843.44|5878.55|5840.55|10
1608645130000|2020-12-22 13:52:10|5878.86|5840.86|5880.68|5842.68|5880.72|5842.72|5878.86|5840.86|9
1608645140000|2020-12-22 13:52:20|5880.53|5842.53|5881.62|5843.62|5881.62|5843.62|5880.53|5842.53|10
1608645150000|2020-12-22 13:52:30|5882.01|5844.01|5885.24|5847.24|5885.24|5847.24|5882.01|5844.01|10
1608645160000|2020-12-22 13:52:40|5885.68|5847.68|5885.4|5847.4|5886.86|5848.86|5885.09|5847.09|10
1608645170000|2020-12-22 13:52:50|5886.33|5848.33|5887.87|5849.87|5887.87|5849.87|5885.93|5847.93|10
1608645180000|2020-12-22 13:53:00|5888.43|5850.43|5891.08|5853.08|5891.08|5853.08|5888.43|5850.43|10
1608645190000|2020-12-22 13:53:10|5891.42|5853.42|5894.94|5856.94|5894.94|5856.94|5891.39|5853.39|9
1608645200000|2020-12-22 13:53:20|5894.86|5856.86|5898.33|5860.33|5898.33|5860.33|5894.15|5856.15|10
1608645210000|2020-12-22 13:53:30|5898.5|5860.5|5901.23|5863.23|5901.23|5863.23|5897.26|5859.26|9
1608645220000|2020-12-22 13:53:40|5901.72|5863.72|5903.81|5865.81|5903.81|5865.81|5901.72|5863.72|10
1608645230000|2020-12-22 13:53:50|5904.18|5866.18|5906.46|5868.46|5906.46|5868.46|5904.18|5866.18|10
1608645240000|2020-12-22 13:54:00|5906.7|5868.7|5905.86|5867.86|5906.74|5868.74|5905.59|5867.59|10
1608645250000|2020-12-22 13:54:10|5905.89|5867.89|5906.34|5868.34|5906.34|5868.34|5904.9|5866.9|10
1608645260000|2020-12-22 13:54:20|5905.3|5867.3|5907.55|5869.55|5907.74|5869.74|5905.3|5867.3|10
1608645270000|2020-12-22 13:54:30|5907.13|5869.13|5904.17|5866.17|5907.13|5869.13|5904.17|5866.17|10
1608645280000|2020-12-22 13:54:40|5903.84|5865.84|5898.88|5860.88|5903.84|5865.84|5898.88|5860.88|10
1608645290000|2020-12-22 13:54:50|5898.79|5860.79|5898.6|5860.6|5898.88|5860.88|5897.87|5859.87|10
1608645300000|2020-12-22 13:55:00|5899.19|5861.19|5897.81|5859.81|5899.19|5861.19|5897.81|5859.81|10
1608645310000|2020-12-22 13:55:10|5896.48|5858.48|5895.7|5857.7|5896.48|5858.48|5895.6|5857.6|10
1608645320000|2020-12-22 13:55:20|5895.17|5857.17|5892.57|5854.57|5895.17|5857.17|5892.35|5854.35|10
1608645330000|2020-12-22 13:55:30|5892.84|5854.84|5892.83|5854.83|5893.49|5855.49|5892.6|5854.6|9
1608645340000|2020-12-22 13:55:40|5892.64|5854.64|5892.46|5854.46|5892.64|5854.64|5891.85|5853.85|10
1608645350000|2020-12-22 13:55:50|5891.93|5853.93|5889.81|5851.81|5892|5854|5889.81|5851.81|10
1608645360000|2020-12-22 13:56:00|5889.46|5851.46|5888.9|5850.9|5889.48|5851.48|5888.89|5850.89|9
1608645370000|2020-12-22 13:56:10|5888.53|5850.53|5889.81|5851.81|5889.81|5851.81|5888.46|5850.46|10
1608645380000|2020-12-22 13:56:20|5890.55|5852.55|5892.68|5854.68|5892.68|5854.68|5890.55|5852.55|9
1608645390000|2020-12-22 13:56:30|5892.81|5854.81|5892.91|5854.91|5893.37|5855.37|5892.81|5854.81|9
1608645400000|2020-12-22 13:56:40|5892.84|5854.84|5891.97|5853.97|5892.84|5854.84|5891.89|5853.89|10
1608645410000|2020-12-22 13:56:50|5892.17|5854.17|5895.69|5857.69|5895.69|5857.69|5892.15|5854.15|10
1608645420000|2020-12-22 13:57:00|5895.86|5857.86|5899.65|5861.65|5899.65|5861.65|5895.86|5857.86|10
1608645430000|2020-12-22 13:57:10|5899.47|5861.47|5902.26|5864.26|5902.26|5864.26|5899.47|5861.47|9
1608645440000|2020-12-22 13:57:20|5903.42|5865.42|5903.97|5865.97|5905.03|5867.03|5903.42|5865.42|10
1608645450000|2020-12-22 13:57:30|5903.95|5865.95|5904.6|5866.6|5904.6|5866.6|5903.45|5865.45|10
1608645460000|2020-12-22 13:57:40|5904.65|5866.65|5903.64|5865.64|5904.77|5866.77|5903.64|5865.64|10
1608645470000|2020-12-22 13:57:50|5903.55|5865.55|5901.87|5863.87|5903.55|5865.55|5901.87|5863.87|10
1608645480000|2020-12-22 13:58:00|5901.95|5863.95|5897.1|5859.1|5901.98|5863.98|5897.1|5859.1|10
1608645490000|2020-12-22 13:58:10|5897.33|5859.33|5894.9|5856.9|5897.84|5859.84|5894.9|5856.9|10
1608645500000|2020-12-22 13:58:20|5894.3|5856.3|5895.23|5857.23|5895.28|5857.28|5894.3|5856.3|10
1608645510000|2020-12-22 13:58:30|5894.54|5856.54|5893.87|5855.87|5894.58|5856.58|5893.67|5855.67|10
1608645520000|2020-12-22 13:58:40|5894.13|5856.13|5896.65|5858.65|5896.65|5858.65|5894.13|5856.13|10
1608645530000|2020-12-22 13:58:50|5896.62|5858.62|5897.22|5859.22|5897.22|5859.22|5896.5|5858.5|10
1608645540000|2020-12-22 13:59:00|5897.33|5859.33|5895.98|5857.98|5897.51|5859.51|5895.98|5857.98|10
1608645550000|2020-12-22 13:59:10|5896.4|5858.4|5896.74|5858.74|5896.74|5858.74|5896.34|5858.34|10
1608645560000|2020-12-22 13:59:20|5896.79|5858.79|5899.07|5861.07|5899.07|5861.07|5896.79|5858.79|10
1608645570000|2020-12-22 13:59:30|5899.52|5861.52|5900.35|5862.35|5901.05|5863.05|5899.52|5861.52|10
1608645580000|2020-12-22 13:59:40|5900.29|5862.29|5898.36|5860.36|5900.29|5862.29|5898.36|5860.36|10
1608645590000|2020-12-22 13:59:50|5897.97|5859.97|5898.38|5860.38|5898.66|5860.66|5897.97|5859.97|10
1608645600000|2020-12-22 14:00:00|5898.62|5860.62|5900.86|5862.86|5900.86|5862.86|5898.62|5860.62|10
1608645610000|2020-12-22 14:00:10|5900.97|5862.97|5903.75|5865.75|5903.75|5865.75|5900.97|5862.97|10
1608645620000|2020-12-22 14:00:20|5903.95|5865.95|5908.1|5870.1|5908.1|5870.1|5903.95|5865.95|10
1608645630000|2020-12-22 14:00:30|5908.26|5870.26|5909.49|5871.49|5909.51|5871.51|5908.26|5870.26|10
1608645640000|2020-12-22 14:00:40|5910.09|5872.09|5914|5876|5914|5876|5910.09|5872.09|10
1608645650000|2020-12-22 14:00:50|5914.06|5876.06|5916.17|5878.17|5916.47|5878.47|5914.06|5876.06|9
1608645660000|2020-12-22 14:01:00|5916.98|5878.98|5918.98|5880.98|5919.1|5881.1|5916.98|5878.98|10
1608645670000|2020-12-22 14:01:10|5919.58|5881.58|5922.27|5884.27|5922.27|5884.27|5919.58|5881.58|10
1608645680000|2020-12-22 14:01:20|5922.56|5884.56|5924.38|5886.38|5924.38|5886.38|5921.62|5883.62|10
1608645690000|2020-12-22 14:01:30|5923.99|5885.99|5925.19|5887.19|5925.26|5887.26|5923.99|5885.99|10
1608645700000|2020-12-22 14:01:40|5925.2|5887.2|5928.6|5890.6|5929.08|5891.08|5925.2|5887.2|10
1608645710000|2020-12-22 14:01:50|5928.38|5890.38|5932.73|5894.73|5932.73|5894.73|5928.38|5890.38|10
1608645720000|2020-12-22 14:02:00|5933.23|5895.23|5933.2|5895.2|5933.43|5895.43|5933.2|5895.2|9
1608645730000|2020-12-22 14:02:10|5933.73|5895.73|5932.4|5894.4|5933.73|5895.73|5932.28|5894.28|9
1608645740000|2020-12-22 14:02:20|5930.59|5892.59|5930.08|5892.08|5930.59|5892.59|5928.72|5890.72|10
1608645750000|2020-12-22 14:02:30|5929.78|5891.78|5927.88|5889.88|5930.09|5892.09|5927.79|5889.79|10
1608645760000|2020-12-22 14:02:40|5927.71|5889.71|5927.77|5889.77|5928.54|5890.54|5927.11|5889.11|10
1608645770000|2020-12-22 14:02:50|5928.92|5890.92|5931.99|5893.99|5931.99|5893.99|5927.85|5889.85|10
1608645780000|2020-12-22 14:03:00|5931.61|5893.61|5933.6|5895.6|5937|5899|5931.61|5893.61|10
1608645790000|2020-12-22 14:03:10|5933.93|5895.93|5937.72|5899.72|5937.72|5899.72|5933.93|5895.93|10
1608645800000|2020-12-22 14:03:20|5937.75|5899.75|5938.4|5900.4|5938.61|5900.61|5937.75|5899.75|9
1608645810000|2020-12-22 14:03:30|5938.3|5900.3|5939.77|5901.77|5939.77|5901.77|5937.67|5899.67|10
1608645820000|2020-12-22 14:03:40|5939.65|5901.65|5937.3|5899.3|5939.79|5901.79|5937.3|5899.3|10
1608645830000|2020-12-22 14:03:50|5936.94|5898.94|5934.18|5896.18|5936.94|5898.94|5934.18|5896.18|10
1608645840000|2020-12-22 14:04:00|5933.87|5895.87|5932.58|5894.58|5933.87|5895.87|5931.12|5893.12|10
1608645850000|2020-12-22 14:04:10|5932.38|5894.38|5932.94|5894.94|5932.94|5894.94|5931.69|5893.69|9
1608645860000|2020-12-22 14:04:20|5932.75|5894.75|5934.28|5896.28|5934.28|5896.28|5932.75|5894.75|10
1608645870000|2020-12-22 14:04:30|5935.51|5897.51|5933.91|5895.91|5935.51|5897.51|5933.91|5895.91|10
1608645880000|2020-12-22 14:04:40|5933.76|5895.76|5933.96|5895.96|5934.39|5896.39|5933.31|5895.31|10
1608645890000|2020-12-22 14:04:50|5933.83|5895.83|5930.49|5892.49|5933.83|5895.83|5930.49|5892.49|10
1608645900000|2020-12-22 14:05:00|5930.12|5892.12|5929.33|5891.33|5930.21|5892.21|5928.97|5890.97|10
1608645910000|2020-12-22 14:05:10|5929.71|5891.71|5930.69|5892.69|5930.85|5892.85|5929.62|5891.62|10
1608645920000|2020-12-22 14:05:20|5930.96|5892.96|5930.96|5892.96|5931.22|5893.22|5930.65|5892.65|9
1608645930000|2020-12-22 14:05:30|5930.87|5892.87|5931.03|5893.03|5931.85|5893.85|5930.87|5892.87|9
1608645940000|2020-12-22 14:05:40|5930.86|5892.86|5926.94|5888.94|5930.86|5892.86|5926.94|5888.94|10
1608645950000|2020-12-22 14:05:50|5926.66|5888.66|5923.09|5885.09|5926.66|5888.66|5923.09|5885.09|10
1608645960000|2020-12-22 14:06:00|5922.92|5884.92|5920.72|5882.72|5923.03|5885.03|5920.72|5882.72|9
1608645970000|2020-12-22 14:06:10|5920.32|5882.32|5916.22|5878.22|5920.32|5882.32|5916.22|5878.22|10
1608645980000|2020-12-22 14:06:20|5917.11|5879.11|5916.74|5878.74|5917.94|5879.94|5916.74|5878.74|10
1608645990000|2020-12-22 14:06:30|5916.88|5878.88|5915.9|5877.9|5916.88|5878.88|5915.64|5877.64|10
1608646000000|2020-12-22 14:06:40|5915.31|5877.31|5914.95|5876.95|5915.34|5877.34|5914.75|5876.75|10
1608646010000|2020-12-22 14:06:50|5914.78|5876.78|5911.96|5873.96|5914.78|5876.78|5911.96|5873.96|10
1608646020000|2020-12-22 14:07:00|5911.8|5873.8|5910.95|5872.95|5912.14|5874.14|5910.63|5872.63|10
1608646030000|2020-12-22 14:07:10|5910.91|5872.91|5906.43|5868.43|5910.91|5872.91|5906.43|5868.43|10
1608646040000|2020-12-22 14:07:20|5906.35|5868.35|5905.98|5867.98|5906.35|5868.35|5905.91|5867.91|10
1608646050000|2020-12-22 14:07:30|5905.74|5867.74|5902.67|5864.67|5905.74|5867.74|5902.67|5864.67|10
1608646060000|2020-12-22 14:07:40|5903.05|5865.05|5903.51|5865.51|5903.68|5865.68|5903.02|5865.02|10
1608646070000|2020-12-22 14:07:50|5903.8|5865.8|5905.78|5867.78|5905.78|5867.78|5903.8|5865.8|10
1608646080000|2020-12-22 14:08:00|5906.47|5868.47|5911.78|5873.78|5911.91|5873.91|5906.47|5868.47|10
1608646090000|2020-12-22 14:08:10|5911.99|5873.99|5914.66|5876.66|5914.83|5876.83|5911.99|5873.99|10
1608646100000|2020-12-22 14:08:20|5914.68|5876.68|5923.44|5885.44|5923.44|5885.44|5914.24|5876.24|10
1608646110000|2020-12-22 14:08:30|5923.46|5885.46|5926.23|5888.23|5926.23|5888.23|5923.46|5885.46|10
1608646120000|2020-12-22 14:08:40|5926.71|5888.71|5924.72|5886.72|5926.94|5888.94|5924.67|5886.67|10
1608646130000|2020-12-22 14:08:50|5924.74|5886.74|5922.04|5884.04|5924.74|5886.74|5922.04|5884.04|10
1608646140000|2020-12-22 14:09:00|5921.17|5883.17|5922.74|5884.74|5922.74|5884.74|5921.17|5883.17|9
1608646150000|2020-12-22 14:09:10|5922.65|5884.65|5921.1|5883.1|5922.65|5884.65|5921.1|5883.1|10
1608646160000|2020-12-22 14:09:20|5921.52|5883.52|5921.35|5883.35|5921.55|5883.55|5920.98|5882.98|10
1608646170000|2020-12-22 14:09:30|5921.43|5883.43|5922.97|5884.97|5922.97|5884.97|5921.23|5883.23|10
1608646180000|2020-12-22 14:09:40|5924.04|5886.04|5925.34|5887.34|5926.17|5888.17|5924.04|5886.04|10
1608646190000|2020-12-22 14:09:50|5925.29|5887.29|5924.24|5886.24|5925.29|5887.29|5924.18|5886.18|10
1608646200000|2020-12-22 14:10:00|5924.25|5886.25|5922.68|5884.68|5924.79|5886.79|5922.68|5884.68|10
1608646210000|2020-12-22 14:10:10|5922.47|5884.47|5918.62|5880.62|5922.47|5884.47|5918.62|5880.62|10
1608646220000|2020-12-22 14:10:20|5919.12|5881.12|5919.17|5881.17|5919.52|5881.52|5919.11|5881.11|10
1608646230000|2020-12-22 14:10:30|5919.33|5881.33|5918.61|5880.61|5919.48|5881.48|5918.61|5880.61|10
1608646240000|2020-12-22 14:10:40|5918.7|5880.7|5918.09|5880.09|5918.86|5880.86|5917.87|5879.87|10
1608646250000|2020-12-22 14:10:50|5917.79|5879.79|5917.18|5879.18|5917.79|5879.79|5917.18|5879.18|10
1608646260000|2020-12-22 14:11:00|5917.02|5879.02|5918.71|5880.71|5918.71|5880.71|5916.76|5878.76|10
1608646270000|2020-12-22 14:11:10|5919|5881|5919.79|5881.79|5919.82|5881.82|5919|5881|10
1608646280000|2020-12-22 14:11:20|5919.9|5881.9|5920.12|5882.12|5920.45|5882.45|5919.76|5881.76|10
1608646290000|2020-12-22 14:11:30|5920.14|5882.14|5921.87|5883.87|5921.87|5883.87|5920.14|5882.14|10
1608646300000|2020-12-22 14:11:40|5921.48|5883.48|5920.19|5882.19|5921.48|5883.48|5920.19|5882.19|10
1608646310000|2020-12-22 14:11:50|5920.32|5882.32|5919.53|5881.53|5920.65|5882.65|5919.53|5881.53|10
1608646320000|2020-12-22 14:12:00|5919.46|5881.46|5919.58|5881.58|5920|5882|5919.37|5881.37|10
1608646330000|2020-12-22 14:12:10|5919.38|5881.38|5920.34|5882.34|5920.39|5882.39|5919.15|5881.15|9
1608646340000|2020-12-22 14:12:20|5920.41|5882.41|5919.72|5881.72|5920.41|5882.41|5919.58|5881.58|10
1608646350000|2020-12-22 14:12:30|5919.85|5881.85|5919.75|5881.75|5920.35|5882.35|5919.64|5881.64|10
1608646360000|2020-12-22 14:12:40|5919.65|5881.65|5921.09|5883.09|5921.09|5883.09|5919.65|5881.65|10
1608646370000|2020-12-22 14:12:50|5921.07|5883.07|5922.08|5884.08|5922.11|5884.11|5921.07|5883.07|10
1608646380000|2020-12-22 14:13:00|5921.87|5883.87|5923.06|5885.06|5923.06|5885.06|5921.87|5883.87|8
1608646390000|2020-12-22 14:13:10|5923.62|5885.62|5927.12|5889.12|5927.12|5889.12|5923.62|5885.62|10
1608646400000|2020-12-22 14:13:20|5927.32|5889.32|5930.13|5892.13|5930.18|5892.18|5927.32|5889.32|9
1608646410000|2020-12-22 14:13:30|5930.19|5892.19|5932.36|5894.36|5932.36|5894.36|5930.19|5892.19|10
1608646420000|2020-12-22 14:13:40|5932.43|5894.43|5931.43|5893.43|5932.52|5894.52|5931.43|5893.43|10
1608646430000|2020-12-22 14:13:50|5931.14|5893.14|5929.51|5891.51|5931.14|5893.14|5929.51|5891.51|9
1608646440000|2020-12-22 14:14:00|5929.35|5891.35|5929.55|5891.55|5929.55|5891.55|5929.13|5891.13|8
1608646450000|2020-12-22 14:14:10|5929.77|5891.77|5930.9|5892.9|5930.9|5892.9|5929.77|5891.77|10
1608646460000|2020-12-22 14:14:20|5930.83|5892.83|5930.69|5892.69|5931.08|5893.08|5930.69|5892.69|10
1608646470000|2020-12-22 14:14:30|5930.78|5892.78|5929.59|5891.59|5930.78|5892.78|5928.38|5890.38|10
1608646480000|2020-12-22 14:14:40|5928.96|5890.96|5929.67|5891.67|5929.67|5891.67|5928.8|5890.8|10
1608646490000|2020-12-22 14:14:50|5929.82|5891.82|5928.52|5890.52|5929.82|5891.82|5928.52|5890.52|9
1608646500000|2020-12-22 14:15:00|5928.47|5890.47|5929.34|5891.34|5929.34|5891.34|5928.24|5890.24|10
1608646510000|2020-12-22 14:15:10|5929.73|5891.73|5932.12|5894.12|5932.12|5894.12|5929.68|5891.68|10
1608646520000|2020-12-22 14:15:20|5932.14|5894.14|5935.58|5897.58|5935.58|5897.58|5932.14|5894.14|10
1608646530000|2020-12-22 14:15:30|5935.47|5897.47|5938.15|5900.15|5938.15|5900.15|5935.26|5897.26|10
1608646540000|2020-12-22 14:15:40|5938.34|5900.34|5939.29|5901.29|5939.45|5901.45|5938.34|5900.34|10
1608646550000|2020-12-22 14:15:50|5938.4|5900.4|5936.73|5898.73|5938.4|5900.4|5936.73|5898.73|9
1608646560000|2020-12-22 14:16:00|5937.16|5899.16|5939.23|5901.23|5939.23|5901.23|5936.94|5898.94|9
1608646570000|2020-12-22 14:16:10|5939.31|5901.31|5941.38|5903.38|5941.38|5903.38|5939.31|5901.31|10
1608646580000|2020-12-22 14:16:20|5941.93|5903.93|5943.9|5905.9|5944.9|5906.9|5941.93|5903.93|10
1608646590000|2020-12-22 14:16:30|5943.82|5905.82|5940.43|5902.43|5943.82|5905.82|5940.43|5902.43|10
1608646600000|2020-12-22 14:16:40|5939.67|5901.67|5938.22|5900.22|5939.67|5901.67|5938.15|5900.15|10
1608646610000|2020-12-22 14:16:50|5938.47|5900.47|5937.29|5899.29|5938.47|5900.47|5937.29|5899.29|10
1608646620000|2020-12-22 14:17:00|5936.78|5898.78|5933.02|5895.02|5936.78|5898.78|5933.02|5895.02|10
1608646630000|2020-12-22 14:17:10|5932|5894|5927.61|5889.61|5932|5894|5927.61|5889.61|10
1608646640000|2020-12-22 14:17:20|5927.74|5889.74|5926.51|5888.51|5927.74|5889.74|5926.24|5888.24|10
1608646650000|2020-12-22 14:17:30|5926.38|5888.38|5926.46|5888.46|5927.24|5889.24|5926.38|5888.38|9
1608646660000|2020-12-22 14:17:40|5926.42|5888.42|5929.02|5891.02|5929.02|5891.02|5926.42|5888.42|10
1608646670000|2020-12-22 14:17:50|5929.03|5891.03|5931.81|5893.81|5931.81|5893.81|5929.01|5891.01|10
1608646680000|2020-12-22 14:18:00|5932.02|5894.02|5930.6|5892.6|5932.18|5894.18|5930.6|5892.6|10
1608646690000|2020-12-22 14:18:10|5929.93|5891.93|5930.13|5892.13|5930.15|5892.15|5929.58|5891.58|10
1608646700000|2020-12-22 14:18:20|5930.38|5892.38|5930.24|5892.24|5930.45|5892.45|5929.92|5891.92|10
1608646710000|2020-12-22 14:18:30|5930.31|5892.31|5929.7|5891.7|5930.31|5892.31|5929.45|5891.45|10
1608646720000|2020-12-22 14:18:40|5929.87|5891.87|5931.74|5893.74|5931.74|5893.74|5929.87|5891.87|9
1608646730000|2020-12-22 14:18:50|5931.9|5893.9|5931.69|5893.69|5931.9|5893.9|5931.52|5893.52|10
1608646740000|2020-12-22 14:19:00|5931.71|5893.71|5931.1|5893.1|5932.2|5894.2|5931.1|5893.1|9
1608646750000|2020-12-22 14:19:10|5931.06|5893.06|5929.13|5891.13|5931.06|5893.06|5929.13|5891.13|10
1608646760000|2020-12-22 14:19:20|5928.67|5890.67|5927.43|5889.43|5928.67|5890.67|5927.17|5889.17|10
1608646770000|2020-12-22 14:19:30|5927.89|5889.89|5933.13|5895.13|5933.13|5895.13|5927.89|5889.89|10
1608646780000|2020-12-22 14:19:40|5933.61|5895.61|5934.68|5896.68|5934.68|5896.68|5933.61|5895.61|10
1608646790000|2020-12-22 14:19:50|5934.35|5896.35|5935.66|5897.66|5935.71|5897.71|5934.31|5896.31|10
1608646800000|2020-12-22 14:20:00|5935.44|5897.44|5932.7|5894.7|5935.72|5897.72|5932.7|5894.7|10
1608646810000|2020-12-22 14:20:10|5932.75|5894.75|5931.99|5893.99|5932.81|5894.81|5931.99|5893.99|10
1608646820000|2020-12-22 14:20:20|5931.22|5893.22|5931.24|5893.24|5931.35|5893.35|5930.88|5892.88|9
1608646830000|2020-12-22 14:20:30|5931.01|5893.01|5932.08|5894.08|5932.33|5894.33|5931.01|5893.01|9
1608646840000|2020-12-22 14:20:40|5931.95|5893.95|5931.49|5893.49|5931.95|5893.95|5931.33|5893.33|10
1608646850000|2020-12-22 14:20:50|5931.45|5893.45|5931.47|5893.47|5931.91|5893.91|5931.36|5893.36|10
1608646860000|2020-12-22 14:21:00|5931.49|5893.49|5931.21|5893.21|5931.71|5893.71|5931.21|5893.21|10
1608646870000|2020-12-22 14:21:10|5931.15|5893.15|5929.59|5891.59|5931.15|5893.15|5929.59|5891.59|10
1608646880000|2020-12-22 14:21:20|5929.3|5891.3|5927.99|5889.99|5929.3|5891.3|5927.99|5889.99|9
1608646890000|2020-12-22 14:21:30|5928.14|5890.14|5926.72|5888.72|5928.23|5890.23|5926.72|5888.72|8
1608646900000|2020-12-22 14:21:40|5926.35|5888.35|5924.59|5886.59|5926.35|5888.35|5924.43|5886.43|10
1608646910000|2020-12-22 14:21:50|5924.37|5886.37|5923.95|5885.95|5924.37|5886.37|5923.77|5885.77|10
1608646920000|2020-12-22 14:22:00|5923.89|5885.89|5921.28|5883.28|5923.89|5885.89|5921.28|5883.28|9
1608646930000|2020-12-22 14:22:10|5921.21|5883.21|5922.11|5884.11|5922.11|5884.11|5920.96|5882.96|10
1608646940000|2020-12-22 14:22:20|5922.32|5884.32|5921.85|5883.85|5922.46|5884.46|5921.85|5883.85|10
1608646950000|2020-12-22 14:22:30|5921.75|5883.75|5919.36|5881.36|5921.75|5883.75|5919.36|5881.36|10
1608646960000|2020-12-22 14:22:40|5918.87|5880.87|5918.94|5880.94|5919.34|5881.34|5918.87|5880.87|9
1608646970000|2020-12-22 14:22:50|5918.81|5880.81|5919.03|5881.03|5919.56|5881.56|5918.81|5880.81|10
1608646980000|2020-12-22 14:23:00|5919.02|5881.02|5919.24|5881.24|5919.24|5881.24|5918.34|5880.34|10
1608646990000|2020-12-22 14:23:10|5919.16|5881.16|5920.93|5882.93|5920.93|5882.93|5919.16|5881.16|10
1608647000000|2020-12-22 14:23:20|5920.65|5882.65|5920|5882|5920.65|5882.65|5919.86|5881.86|9
1608647010000|2020-12-22 14:23:30|5920.24|5882.24|5921.37|5883.37|5921.63|5883.63|5919.86|5881.86|10
1608647020000|2020-12-22 14:23:40|5921.36|5883.36|5919.06|5881.06|5921.36|5883.36|5919.06|5881.06|10
1608647030000|2020-12-22 14:23:50|5918.9|5880.9|5918.15|5880.15|5918.9|5880.9|5918.15|5880.15|9
1608647040000|2020-12-22 14:24:00|5918.23|5880.23|5918.2|5880.2|5918.23|5880.23|5917.97|5879.97|10
1608647050000|2020-12-22 14:24:10|5918.01|5880.01|5916.11|5878.11|5918.01|5880.01|5916.11|5878.11|9
1608647060000|2020-12-22 14:24:20|5915.99|5877.99|5916.09|5878.09|5916.32|5878.32|5915.42|5877.42|10
1608647070000|2020-12-22 14:24:30|5916.26|5878.26|5914.87|5876.87|5916.36|5878.36|5914.87|5876.87|10
1608647080000|2020-12-22 14:24:40|5914.54|5876.54|5913.68|5875.68|5914.55|5876.55|5913.68|5875.68|9
1608647090000|2020-12-22 14:24:50|5914.07|5876.07|5913.04|5875.04|5914.07|5876.07|5913.04|5875.04|10
1608647100000|2020-12-22 14:25:00|5912.76|5874.76|5910.79|5872.79|5912.76|5874.76|5910.79|5872.79|9
1608647110000|2020-12-22 14:25:10|5910.28|5872.28|5907.75|5869.75|5910.28|5872.28|5907.75|5869.75|10
1608647120000|2020-12-22 14:25:20|5907.46|5869.46|5907.84|5869.84|5907.84|5869.84|5907.44|5869.44|10
1608647130000|2020-12-22 14:25:30|5907.75|5869.75|5908.69|5870.69|5908.69|5870.69|5907.75|5869.75|9
1608647140000|2020-12-22 14:25:40|5908.51|5870.51|5908.96|5870.96|5908.96|5870.96|5908.21|5870.21|10
1608647150000|2020-12-22 14:25:50|5908.84|5870.84|5908.24|5870.24|5908.84|5870.84|5908.21|5870.21|9
1608647160000|2020-12-22 14:26:00|5908.09|5870.09|5906.44|5868.44|5908.09|5870.09|5906.44|5868.44|10
1608647170000|2020-12-22 14:26:10|5906.3|5868.3|5904.35|5866.35|5906.3|5868.3|5904.35|5866.35|10
1608647180000|2020-12-22 14:26:20|5904.04|5866.04|5902.59|5864.59|5904.04|5866.04|5902.59|5864.59|9
1608647190000|2020-12-22 14:26:30|5902.66|5864.66|5900.02|5862.02|5902.66|5864.66|5900.02|5862.02|10
1608647200000|2020-12-22 14:26:40|5899.87|5861.87|5899.12|5861.12|5899.87|5861.87|5899.06|5861.06|10
1608647210000|2020-12-22 14:26:50|5898.59|5860.59|5898.36|5860.36|5898.59|5860.59|5897.67|5859.67|10
1608647220000|2020-12-22 14:27:00|5898.35|5860.35|5901.07|5863.07|5901.07|5863.07|5898.35|5860.35|10
1608647230000|2020-12-22 14:27:10|5900.87|5862.87|5902.46|5864.46|5902.46|5864.46|5900.8|5862.8|9
1608647240000|2020-12-22 14:27:20|5902.64|5864.64|5903.44|5865.44|5903.44|5865.44|5902.64|5864.64|10
1608647250000|2020-12-22 14:27:30|5903.61|5865.61|5903.54|5865.54|5904.09|5866.09|5903.54|5865.54|10
1608647260000|2020-12-22 14:27:40|5903.62|5865.62|5904.21|5866.21|5904.3|5866.3|5903.56|5865.56|9
1608647270000|2020-12-22 14:27:50|5904.09|5866.09|5903.5|5865.5|5904.09|5866.09|5903.5|5865.5|9
1608647280000|2020-12-22 14:28:00|5903.71|5865.71|5904.44|5866.44|5904.44|5866.44|5903.6|5865.6|10
1608647290000|2020-12-22 14:28:10|5905.09|5867.09|5907.49|5869.49|5907.66|5869.66|5905.09|5867.09|10
1608647300000|2020-12-22 14:28:20|5907.89|5869.89|5907.79|5869.79|5908|5870|5907.32|5869.32|10
1608647310000|2020-12-22 14:28:30|5907.82|5869.82|5904.65|5866.65|5907.88|5869.88|5904.65|5866.65|9
1608647320000|2020-12-22 14:28:40|5904.47|5866.47|5904.23|5866.23|5904.47|5866.47|5903.63|5865.63|10
1608647330000|2020-12-22 14:28:50|5904.06|5866.06|5904.49|5866.49|5904.49|5866.49|5904.06|5866.06|9
1608647340000|2020-12-22 14:29:00|5904.45|5866.45|5905.93|5867.93|5906.1|5868.1|5904.45|5866.45|9
1608647350000|2020-12-22 14:29:10|5905.86|5867.86|5907.7|5869.7|5907.7|5869.7|5905.86|5867.86|10
1608647360000|2020-12-22 14:29:20|5907.57|5869.57|5908.23|5870.23|5908.61|5870.61|5907.57|5869.57|10
1608647370000|2020-12-22 14:29:30|5908.11|5870.11|5908.11|5870.11|5908.23|5870.23|5908.04|5870.04|7
1608647380000|2020-12-22 14:29:40|5908.07|5870.07|5905.79|5867.79|5908.21|5870.21|5905.79|5867.79|10
1608647390000|2020-12-22 14:29:50|5905.69|5867.69|5904.96|5866.96|5905.73|5867.73|5904.96|5866.96|8
1608647400000|2020-12-22 14:30:00|5904.8|5866.8|5906.26|5868.26|5906.51|5868.51|5904.8|5866.8|10
1608647410000|2020-12-22 14:30:10|5906.29|5868.29|5907.17|5869.17|5907.39|5869.39|5906.29|5868.29|9
1608647420000|2020-12-22 14:30:20|5907.02|5869.02|5906.34|5868.34|5907.05|5869.05|5906.34|5868.34|9
1608647430000|2020-12-22 14:30:30|5905.76|5867.76|5906.18|5868.18|5906.2|5868.2|5905.72|5867.72|10
1608647440000|2020-12-22 14:30:40|5906.19|5868.19|5907.47|5869.47|5907.52|5869.52|5906.19|5868.19|10
1608647450000|2020-12-22 14:30:50|5907.62|5869.62|5907.61|5869.61|5907.62|5869.62|5907.42|5869.42|9
1608647460000|2020-12-22 14:31:00|5907.67|5869.67|5907.61|5869.61|5907.94|5869.94|5907.16|5869.16|10
1608647470000|2020-12-22 14:31:10|5907.54|5869.54|5906.48|5868.48|5907.55|5869.55|5906.48|5868.48|9
1608647480000|2020-12-22 14:31:20|5906.44|5868.44|5905.83|5867.83|5906.61|5868.61|5905.83|5867.83|9
1608647490000|2020-12-22 14:31:30|5905.99|5867.99|5905.94|5867.94|5905.99|5867.99|5905.64|5867.64|10
1608647500000|2020-12-22 14:31:40|5906.1|5868.1|5906.16|5868.16|5906.6|5868.6|5905.99|5867.99|10
1608647510000|2020-12-22 14:31:50|5906.12|5868.12|5905.48|5867.48|5906.12|5868.12|5905.48|5867.48|10
1608647520000|2020-12-22 14:32:00|5905.23|5867.23|5903.61|5865.61|5905.47|5867.47|5903.61|5865.61|10
1608647530000|2020-12-22 14:32:10|5902.86|5864.86|5900.74|5862.74|5902.86|5864.86|5900.74|5862.74|10
1608647540000|2020-12-22 14:32:20|5900.54|5862.54|5899.93|5861.93|5900.54|5862.54|5899.93|5861.93|10
1608647550000|2020-12-22 14:32:30|5899.92|5861.92|5898.08|5860.08|5899.92|5861.92|5898.08|5860.08|10
1608647560000|2020-12-22 14:32:40|5898.03|5860.03|5896.68|5858.68|5898.03|5860.03|5896.23|5858.23|10
1608647570000|2020-12-22 14:32:50|5896.39|5858.39|5894.25|5856.25|5896.43|5858.43|5894.25|5856.25|10
1608647580000|2020-12-22 14:33:00|5894.03|5856.03|5891.34|5853.34|5894.03|5856.03|5891.34|5853.34|10
1608647590000|2020-12-22 14:33:10|5891.08|5853.08|5889.8|5851.8|5891.08|5853.08|5889.8|5851.8|10
1608647600000|2020-12-22 14:33:20|5889.24|5851.24|5889.73|5851.73|5889.8|5851.8|5888.97|5850.97|10
1608647610000|2020-12-22 14:33:30|5889.78|5851.78|5889.58|5851.58|5889.78|5851.78|5888.67|5850.67|10
1608647620000|2020-12-22 14:33:40|5889.64|5851.64|5887.5|5849.5|5889.65|5851.65|5887.5|5849.5|10
1608647630000|2020-12-22 14:33:50|5887.6|5849.6|5888.09|5850.09|5888.09|5850.09|5886.9|5848.9|9
1608647640000|2020-12-22 14:34:00|5889.42|5851.42|5888.89|5850.89|5889.9|5851.9|5888.61|5850.61|10
1608647650000|2020-12-22 14:34:10|5889.06|5851.06|5890.83|5852.83|5890.98|5852.98|5888.96|5850.96|10
1608647660000|2020-12-22 14:34:20|5891.02|5853.02|5891.7|5853.7|5892.38|5854.38|5891.02|5853.02|10
1608647670000|2020-12-22 14:34:30|5891.79|5853.79|5891.45|5853.45|5892.04|5854.04|5891.41|5853.41|10
1608647680000|2020-12-22 14:34:40|5891.27|5853.27|5892.47|5854.47|5892.47|5854.47|5891.27|5853.27|9
1608647690000|2020-12-22 14:34:50|5892.65|5854.65|5892.82|5854.82|5892.82|5854.82|5891.78|5853.78|10
1608647700000|2020-12-22 14:35:00|5892.81|5854.81|5892.14|5854.14|5892.81|5854.81|5892.14|5854.14|9
1608647710000|2020-12-22 14:35:10|5892.23|5854.23|5894.79|5856.79|5894.79|5856.79|5892.23|5854.23|9
1608647720000|2020-12-22 14:35:20|5894.78|5856.78|5897.12|5859.12|5897.12|5859.12|5894.78|5856.78|10
1608647730000|2020-12-22 14:35:30|5897.42|5859.42|5897.96|5859.96|5898.43|5860.43|5897.42|5859.42|10
1608647740000|2020-12-22 14:35:40|5897.99|5859.99|5899.76|5861.76|5899.76|5861.76|5897.99|5859.99|10
1608647750000|2020-12-22 14:35:50|5899.93|5861.93|5900.04|5862.04|5900.18|5862.18|5899.93|5861.93|10
1608647760000|2020-12-22 14:36:00|5899.9|5861.9|5900.64|5862.64|5900.64|5862.64|5899.51|5861.51|10
1608647770000|2020-12-22 14:36:10|5900.62|5862.62|5902.08|5864.08|5902.08|5864.08|5900.62|5862.62|10
1608647780000|2020-12-22 14:36:20|5902.35|5864.35|5901.78|5863.78|5902.69|5864.69|5901.78|5863.78|10
1608647790000|2020-12-22 14:36:30|5901.83|5863.83|5901.02|5863.02|5901.83|5863.83|5900.9|5862.9|9
1608647800000|2020-12-22 14:36:40|5901.06|5863.06|5901.16|5863.16|5901.31|5863.31|5900.8|5862.8|10
1608647810000|2020-12-22 14:36:50|5900.95|5862.95|5899.66|5861.66|5901.06|5863.06|5899.55|5861.55|10
1608647820000|2020-12-22 14:37:00|5899.57|5861.57|5899.21|5861.21|5899.57|5861.57|5898.98|5860.98|10
1608647830000|2020-12-22 14:37:10|5899.1|5861.1|5899.84|5861.84|5899.84|5861.84|5899.1|5861.1|10
1608647840000|2020-12-22 14:37:20|5899.63|5861.63|5898.47|5860.47|5899.75|5861.75|5898.47|5860.47|9
1608647850000|2020-12-22 14:37:30|5898.21|5860.21|5896.48|5858.48|5898.21|5860.21|5896.48|5858.48|10
1608647860000|2020-12-22 14:37:40|5896.32|5858.32|5895.7|5857.7|5896.32|5858.32|5895.1|5857.1|9
1608647870000|2020-12-22 14:37:50|5895.93|5857.93|5897.34|5859.34|5897.34|5859.34|5895.93|5857.93|10
1608647880000|2020-12-22 14:38:00|5897.78|5859.78|5899.5|5861.5|5899.56|5861.56|5897.78|5859.78|10
1608647890000|2020-12-22 14:38:10|5899.73|5861.73|5901.39|5863.39|5901.39|5863.39|5899.73|5861.73|8
1608647900000|2020-12-22 14:38:20|5901.58|5863.58|5902.91|5864.91|5902.97|5864.97|5901.58|5863.58|10
1608647910000|2020-12-22 14:38:30|5902.9|5864.9|5902.62|5864.62|5903.29|5865.29|5902.62|5864.62|10
1608647920000|2020-12-22 14:38:40|5902.53|5864.53|5902.9|5864.9|5902.9|5864.9|5901.57|5863.57|10
1608647930000|2020-12-22 14:38:50|5902.7|5864.7|5904.22|5866.22|5904.22|5866.22|5902.7|5864.7|9
1608647940000|2020-12-22 14:39:00|5904.18|5866.18|5904.82|5866.82|5905.31|5867.31|5904.18|5866.18|10
1608647950000|2020-12-22 14:39:10|5904.46|5866.46|5905.09|5867.09|5905.09|5867.09|5904.46|5866.46|10
1608647960000|2020-12-22 14:39:20|5905.16|5867.16|5904.75|5866.75|5905.16|5867.16|5904.72|5866.72|10
1608647970000|2020-12-22 14:39:30|5904.66|5866.66|5904.77|5866.77|5904.85|5866.85|5904.55|5866.55|9
1608647980000|2020-12-22 14:39:40|5904.66|5866.66|5904.25|5866.25|5904.66|5866.66|5903.91|5865.91|10
1608647990000|2020-12-22 14:39:50|5904.23|5866.23|5903.69|5865.69|5904.54|5866.54|5903.69|5865.69|10
1608648000000|2020-12-22 14:40:00|5903.49|5865.49|5902.96|5864.96|5903.59|5865.59|5902.96|5864.96|10
1608648010000|2020-12-22 14:40:10|5903.05|5865.05|5903.3|5865.3|5903.3|5865.3|5903.05|5865.05|10
1608648020000|2020-12-22 14:40:20|5903.12|5865.12|5903.07|5865.07|5903.12|5865.12|5902.74|5864.74|9
1608648030000|2020-12-22 14:40:30|5902.91|5864.91|5901.34|5863.34|5902.91|5864.91|5901.34|5863.34|10
1608648040000|2020-12-22 14:40:40|5901.2|5863.2|5900.52|5862.52|5901.23|5863.23|5900.39|5862.39|10
1608648050000|2020-12-22 14:40:50|5900.18|5862.18|5899.27|5861.27|5900.21|5862.21|5899.27|5861.27|10
1608648060000|2020-12-22 14:41:00|5899.38|5861.38|5898.87|5860.87|5899.38|5861.38|5898.48|5860.48|9
1608648070000|2020-12-22 14:41:10|5898.79|5860.79|5898.98|5860.98|5899.03|5861.03|5898.66|5860.66|9
1608648080000|2020-12-22 14:41:20|5898.78|5860.78|5897.76|5859.76|5898.78|5860.78|5897.45|5859.45|10
1608648090000|2020-12-22 14:41:30|5897.74|5859.74|5897.23|5859.23|5897.79|5859.79|5897.23|5859.23|10
1608648100000|2020-12-22 14:41:40|5897.32|5859.32|5894.44|5856.44|5897.32|5859.32|5894.44|5856.44|9
1608648110000|2020-12-22 14:41:50|5894.07|5856.07|5891.43|5853.43|5894.07|5856.07|5891.43|5853.43|10
1608648120000|2020-12-22 14:42:00|5890.97|5852.97|5890.92|5852.92|5891.55|5853.55|5890.89|5852.89|9
1608648130000|2020-12-22 14:42:10|5890.95|5852.95|5891.2|5853.2|5891.2|5853.2|5890.39|5852.39|10
1608648140000|2020-12-22 14:42:20|5891.42|5853.42|5889.79|5851.79|5891.42|5853.42|5889.79|5851.79|10
1608648150000|2020-12-22 14:42:30|5889.83|5851.83|5888.12|5850.12|5889.83|5851.83|5888.12|5850.12|10
1608648160000|2020-12-22 14:42:40|5887.38|5849.38|5886.89|5848.89|5887.38|5849.38|5886.79|5848.79|10
1608648170000|2020-12-22 14:42:50|5886.17|5848.17|5882.83|5844.83|5886.17|5848.17|5882.56|5844.56|10
1608648180000|2020-12-22 14:43:00|5882.68|5844.68|5879.08|5841.08|5882.77|5844.77|5879.08|5841.08|9
1608648190000|2020-12-22 14:43:10|5878.84|5840.84|5875.48|5837.48|5878.84|5840.84|5875.48|5837.48|10
1608648200000|2020-12-22 14:43:20|5875.56|5837.56|5872.24|5834.24|5875.56|5837.56|5872.01|5834.01|10
1608648210000|2020-12-22 14:43:30|5872.67|5834.67|5868.15|5830.15|5872.67|5834.67|5868.15|5830.15|10
1608648220000|2020-12-22 14:43:40|5868.3|5830.3|5871.77|5833.77|5871.77|5833.77|5868.3|5830.3|10
1608648230000|2020-12-22 14:43:50|5871.92|5833.92|5874.79|5836.79|5874.79|5836.79|5871.8|5833.8|10
1608648240000|2020-12-22 14:44:00|5874.84|5836.84|5876.99|5838.99|5877.38|5839.38|5874.84|5836.84|10
1608648250000|2020-12-22 14:44:10|5876.9|5838.9|5876.03|5838.03|5876.9|5838.9|5875.65|5837.65|9
1608648260000|2020-12-22 14:44:20|5876.02|5838.02|5874.52|5836.52|5876.02|5838.02|5874.52|5836.52|10
1608648270000|2020-12-22 14:44:30|5874.55|5836.55|5874.39|5836.39|5874.71|5836.71|5873.59|5835.59|10
1608648280000|2020-12-22 14:44:40|5874.28|5836.28|5875.34|5837.34|5875.36|5837.36|5874.28|5836.28|10
1608648290000|2020-12-22 14:44:50|5875.45|5837.45|5874.16|5836.16|5875.65|5837.65|5874.16|5836.16|10
1608648300000|2020-12-22 14:45:00|5874.13|5836.13|5875.75|5837.75|5875.75|5837.75|5874.1|5836.1|9
1608648310000|2020-12-22 14:45:10|5876.19|5838.19|5879.44|5841.44|5879.44|5841.44|5876.19|5838.19|10
1608648320000|2020-12-22 14:45:20|5879.77|5841.77|5882.06|5844.06|5882.06|5844.06|5879.77|5841.77|10
1608648330000|2020-12-22 14:45:30|5881.99|5843.99|5881.72|5843.72|5881.99|5843.99|5881.08|5843.08|10
1608648340000|2020-12-22 14:45:40|5881.14|5843.14|5880.92|5842.92|5881.26|5843.26|5880.8|5842.8|10
1608648350000|2020-12-22 14:45:50|5880.73|5842.73|5880.96|5842.96|5881.16|5843.16|5880.62|5842.62|10
1608648360000|2020-12-22 14:46:00|5881.14|5843.14|5883.49|5845.49|5883.49|5845.49|5880.96|5842.96|10
1608648370000|2020-12-22 14:46:10|5883.77|5845.77|5883.7|5845.7|5884.3|5846.3|5883.64|5845.64|10
1608648380000|2020-12-22 14:46:20|5883.51|5845.51|5882.61|5844.61|5883.51|5845.51|5882.61|5844.61|10
1608648390000|2020-12-22 14:46:30|5882.48|5844.48|5883.52|5845.52|5883.65|5845.65|5882.48|5844.48|9
1608648400000|2020-12-22 14:46:40|5883.49|5845.49|5882.96|5844.96|5884.12|5846.12|5882.76|5844.76|10
1608648410000|2020-12-22 14:46:50|5883.15|5845.15|5883.17|5845.17|5883.2|5845.2|5882.86|5844.86|10
1608648420000|2020-12-22 14:47:00|5883.24|5845.24|5882.78|5844.78|5883.25|5845.25|5882.73|5844.73|10
1608648430000|2020-12-22 14:47:10|5883.18|5845.18|5884.54|5846.54|5884.54|5846.54|5883.02|5845.02|10
1608648440000|2020-12-22 14:47:20|5884.59|5846.59|5884.42|5846.42|5884.59|5846.59|5883.81|5845.81|10
1608648450000|2020-12-22 14:47:30|5884.58|5846.58|5886.08|5848.08|5886.18|5848.18|5884.58|5846.58|10
1608648460000|2020-12-22 14:47:40|5886.09|5848.09|5887.16|5849.16|5887.16|5849.16|5886.09|5848.09|10
1608648470000|2020-12-22 14:47:50|5887.15|5849.15|5887.73|5849.73|5887.73|5849.73|5887.02|5849.02|10
1608648480000|2020-12-22 14:48:00|5887.89|5849.89|5889.6|5851.6|5889.71|5851.71|5887.89|5849.89|9
1608648490000|2020-12-22 14:48:10|5889.81|5851.81|5890.36|5852.36|5890.36|5852.36|5889.73|5851.73|10
1608648500000|2020-12-22 14:48:20|5890.59|5852.59|5890.51|5852.51|5890.85|5852.85|5890.51|5852.51|10
1608648510000|2020-12-22 14:48:30|5890.73|5852.73|5891.97|5853.97|5891.97|5853.97|5890.73|5852.73|10
1608648520000|2020-12-22 14:48:40|5891.55|5853.55|5891.94|5853.94|5891.95|5853.95|5891.51|5853.51|10
1608648530000|2020-12-22 14:48:50|5892.18|5854.18|5893.72|5855.72|5893.98|5855.98|5892.18|5854.18|10
1608648540000|2020-12-22 14:49:00|5893.26|5855.26|5892.03|5854.03|5893.26|5855.26|5892.03|5854.03|9
1608648550000|2020-12-22 14:49:10|5891.5|5853.5|5890.53|5852.53|5891.67|5853.67|5890.3|5852.3|10
1608648560000|2020-12-22 14:49:20|5890.78|5852.78|5891.04|5853.04|5891.28|5853.28|5890.78|5852.78|10
1608648570000|2020-12-22 14:49:30|5891.33|5853.33|5890.72|5852.72|5891.4|5853.4|5890.72|5852.72|10
1608648580000|2020-12-22 14:49:40|5890.66|5852.66|5890.82|5852.82|5890.82|5852.82|5890.55|5852.55|9
1608648590000|2020-12-22 14:49:50|5890.65|5852.65|5890.18|5852.18|5890.65|5852.65|5889.72|5851.72|10
1608648600000|2020-12-22 14:50:00|5890.05|5852.05|5888.7|5850.7|5890.15|5852.15|5888.7|5850.7|10
1608648610000|2020-12-22 14:50:10|5888.33|5850.33|5888.12|5850.12|5888.59|5850.59|5887.92|5849.92|9
1608648620000|2020-12-22 14:50:20|5888.26|5850.26|5888.14|5850.14|5888.26|5850.26|5887.66|5849.66|10
1608648630000|2020-12-22 14:50:30|5888.61|5850.61|5889.21|5851.21|5889.5|5851.5|5888.61|5850.61|10
1608648640000|2020-12-22 14:50:40|5889.32|5851.32|5888.67|5850.67|5889.32|5851.32|5888.67|5850.67|10
1608648650000|2020-12-22 14:50:50|5888.94|5850.94|5889.84|5851.84|5889.84|5851.84|5888.81|5850.81|10
1608648660000|2020-12-22 14:51:00|5890.28|5852.28|5889.92|5851.92|5890.28|5852.28|5889.72|5851.72|10
1608648670000|2020-12-22 14:51:10|5889.86|5851.86|5887.63|5849.63|5889.86|5851.86|5887.43|5849.43|10
1608648680000|2020-12-22 14:51:20|5887.73|5849.73|5888.27|5850.27|5888.27|5850.27|5887.64|5849.64|10
1608648690000|2020-12-22 14:51:30|5888.47|5850.47|5889.21|5851.21|5889.28|5851.28|5888.47|5850.47|10
1608648700000|2020-12-22 14:51:40|5889.16|5851.16|5888.99|5850.99|5889.16|5851.16|5888.86|5850.86|9
1608648710000|2020-12-22 14:51:50|5889.03|5851.03|5888.4|5850.4|5889.32|5851.32|5888.4|5850.4|9
1608648720000|2020-12-22 14:52:00|5888.25|5850.25|5888.93|5850.93|5888.93|5850.93|5888.25|5850.25|10
1608648730000|2020-12-22 14:52:10|5888.86|5850.86|5888.77|5850.77|5889.08|5851.08|5888.55|5850.55|10
1608648740000|2020-12-22 14:52:20|5888.83|5850.83|5888.89|5850.89|5889.04|5851.04|5888.68|5850.68|8
1608648750000|2020-12-22 14:52:30|5888.68|5850.68|5889.35|5851.35|5889.35|5851.35|5888.5|5850.5|10
1608648760000|2020-12-22 14:52:40|5889.84|5851.84|5890.42|5852.42|5890.42|5852.42|5889.81|5851.81|9
1608648770000|2020-12-22 14:52:50|5890.56|5852.56|5891.91|5853.91|5892.1|5854.1|5890.56|5852.56|10
1608648780000|2020-12-22 14:53:00|5892.17|5854.17|5893.04|5855.04|5893.04|5855.04|5892.17|5854.17|10
1608648790000|2020-12-22 14:53:10|5893.18|5855.18|5893.67|5855.67|5894|5856|5893.18|5855.18|10
1608648800000|2020-12-22 14:53:20|5893.72|5855.72|5893.63|5855.63|5893.98|5855.98|5893.63|5855.63|10
1608648810000|2020-12-22 14:53:30|5893.87|5855.87|5892.77|5854.77|5893.87|5855.87|5892.77|5854.77|9
1608648820000|2020-12-22 14:53:40|5892.83|5854.83|5892.5|5854.5|5892.86|5854.86|5892.18|5854.18|10
1608648830000|2020-12-22 14:53:50|5892.07|5854.07|5891.79|5853.79|5892.29|5854.29|5891.6|5853.6|10
1608648840000|2020-12-22 14:54:00|5891.87|5853.87|5892.54|5854.54|5892.73|5854.73|5891.63|5853.63|10
1608648850000|2020-12-22 14:54:10|5892.57|5854.57|5893.16|5855.16|5893.16|5855.16|5892.52|5854.52|10
1608648860000|2020-12-22 14:54:20|5893.35|5855.35|5893.33|5855.33|5893.48|5855.48|5893.16|5855.16|10
1608648870000|2020-12-22 14:54:30|5893.07|5855.07|5892.21|5854.21|5893.07|5855.07|5892.09|5854.09|9
1608648880000|2020-12-22 14:54:40|5892.43|5854.43|5893.43|5855.43|5893.43|5855.43|5892.04|5854.04|10
1608648890000|2020-12-22 14:54:50|5893.8|5855.8|5895.39|5857.39|5895.39|5857.39|5893.8|5855.8|10
1608648900000|2020-12-22 14:55:00|5895.68|5857.68|5895.59|5857.59|5895.93|5857.93|5895.49|5857.49|10
1608648910000|2020-12-22 14:55:10|5895.23|5857.23|5896.14|5858.14|5896.14|5858.14|5895.23|5857.23|10
1608648920000|2020-12-22 14:55:20|5896.29|5858.29|5897.16|5859.16|5897.38|5859.38|5896.29|5858.29|10
1608648930000|2020-12-22 14:55:30|5897.15|5859.15|5898.05|5860.05|5898.08|5860.08|5897.15|5859.15|10
1608648940000|2020-12-22 14:55:40|5898.3|5860.3|5898.94|5860.94|5899.04|5861.04|5898.29|5860.29|10
1608648950000|2020-12-22 14:55:50|5898.91|5860.91|5899.49|5861.49|5899.49|5861.49|5898.89|5860.89|10
1608648960000|2020-12-22 14:56:00|5899.65|5861.65|5896.67|5858.67|5899.65|5861.65|5896.67|5858.67|9
1608648970000|2020-12-22 14:56:10|5896.46|5858.46|5894.82|5856.82|5896.46|5858.46|5894.8|5856.8|10
1608648980000|2020-12-22 14:56:20|5894.96|5856.96|5894.91|5856.91|5895.25|5857.25|5894.65|5856.65|9
1608648990000|2020-12-22 14:56:30|5894.87|5856.87|5894.05|5856.05|5894.9|5856.9|5894.05|5856.05|10
1608649000000|2020-12-22 14:56:40|5894.08|5856.08|5893.58|5855.58|5894.08|5856.08|5893.58|5855.58|9
1608649010000|2020-12-22 14:56:50|5893.61|5855.61|5890.63|5852.63|5893.65|5855.65|5890.63|5852.63|10
1608649020000|2020-12-22 14:57:00|5890.01|5852.01|5885.19|5847.19|5890.01|5852.01|5885.19|5847.19|10
1608649030000|2020-12-22 14:57:10|5884.85|5846.85|5884.6|5846.6|5884.85|5846.85|5883.94|5845.94|10
1608649040000|2020-12-22 14:57:20|5885.17|5847.17|5885.16|5847.16|5885.68|5847.68|5884.73|5846.73|10
1608649050000|2020-12-22 14:57:30|5885.02|5847.02|5884.71|5846.71|5885.07|5847.07|5884.71|5846.71|10
1608649060000|2020-12-22 14:57:40|5883.97|5845.97|5882.4|5844.4|5883.97|5845.97|5882.4|5844.4|10
1608649070000|2020-12-22 14:57:50|5882.13|5844.13|5881.23|5843.23|5882.13|5844.13|5881.23|5843.23|10
1608649080000|2020-12-22 14:58:00|5881.13|5843.13|5880.28|5842.28|5881.13|5843.13|5879.79|5841.79|10
1608649090000|2020-12-22 14:58:10|5880.19|5842.19|5880.37|5842.37|5880.37|5842.37|5879.86|5841.86|10
1608649100000|2020-12-22 14:58:20|5880.42|5842.42|5881.14|5843.14|5881.23|5843.23|5880.42|5842.42|10
1608649110000|2020-12-22 14:58:30|5881.07|5843.07|5882.45|5844.45|5882.45|5844.45|5881.07|5843.07|10
1608649120000|2020-12-22 14:58:40|5882.98|5844.98|5885.03|5847.03|5885.1|5847.1|5882.98|5844.98|10
1608649130000|2020-12-22 14:58:50|5885.52|5847.52|5885.99|5847.99|5886.43|5848.43|5885.41|5847.41|10
1608649140000|2020-12-22 14:59:00|5885.11|5847.11|5884.22|5846.22|5885.11|5847.11|5884.03|5846.03|9
1608649150000|2020-12-22 14:59:10|5884.26|5846.26|5885.81|5847.81|5885.83|5847.83|5884.26|5846.26|10
1608649160000|2020-12-22 14:59:20|5885.5|5847.5|5884.91|5846.91|5885.64|5847.64|5884.91|5846.91|10
1608649170000|2020-12-22 14:59:30|5884.47|5846.47|5884.38|5846.38|5884.97|5846.97|5884.23|5846.23|10
1608649180000|2020-12-22 14:59:40|5884.63|5846.63|5884.95|5846.95|5884.95|5846.95|5884.45|5846.45|10
1608649190000|2020-12-22 14:59:50|5884.94|5846.94|5887.18|5849.18|5887.18|5849.18|5884.94|5846.94|9
1608649200000|2020-12-22 15:00:00|5887.28|5849.28|5889.49|5851.49|5889.49|5851.49|5887.2|5849.2|10
1608649210000|2020-12-22 15:00:10|5889.82|5851.82|5893.86|5855.86|5893.86|5855.86|5889.82|5851.82|10
1608649220000|2020-12-22 15:00:20|5894.19|5856.19|5895.92|5857.92|5895.92|5857.92|5894.19|5856.19|9
1608649230000|2020-12-22 15:00:30|5896.08|5858.08|5895.67|5857.67|5896.38|5858.38|5895.65|5857.65|10
1608649240000|2020-12-22 15:00:40|5895.82|5857.82|5896.7|5858.7|5896.78|5858.78|5895.82|5857.82|9
1608649250000|2020-12-22 15:00:50|5896.75|5858.75|5897.46|5859.46|5897.46|5859.46|5896.69|5858.69|10
1608649260000|2020-12-22 15:01:00|5897.64|5859.64|5900.16|5862.16|5900.16|5862.16|5897.64|5859.64|10
1608649270000|2020-12-22 15:01:10|5900.59|5862.59|5901.4|5863.4|5901.95|5863.95|5900.59|5862.59|10
1608649280000|2020-12-22 15:01:20|5900.71|5862.71|5899.98|5861.98|5900.71|5862.71|5899.73|5861.73|10
1608649290000|2020-12-22 15:01:30|5898.88|5860.88|5896.49|5858.49|5898.88|5860.88|5896.49|5858.49|10
1608649300000|2020-12-22 15:01:40|5896.73|5858.73|5897.14|5859.14|5897.14|5859.14|5896.06|5858.06|10
1608649310000|2020-12-22 15:01:50|5897.3|5859.3|5898.24|5860.24|5898.38|5860.38|5897.3|5859.3|10
1608649320000|2020-12-22 15:02:00|5898.21|5860.21|5895.78|5857.78|5898.22|5860.22|5895.78|5857.78|10
1608649330000|2020-12-22 15:02:10|5895.61|5857.61|5890.75|5852.75|5895.61|5857.61|5890.75|5852.75|10
1608649340000|2020-12-22 15:02:20|5890.35|5852.35|5890.08|5852.08|5890.36|5852.36|5889.35|5851.35|10
1608649350000|2020-12-22 15:02:30|5889.94|5851.94|5889.37|5851.37|5889.94|5851.94|5889.32|5851.32|10
1608649360000|2020-12-22 15:02:40|5889.39|5851.39|5887.86|5849.86|5889.39|5851.39|5887.86|5849.86|10
1608649370000|2020-12-22 15:02:50|5887.01|5849.01|5882.74|5844.74|5887.01|5849.01|5882.74|5844.74|10
1608649380000|2020-12-22 15:03:00|5882.56|5844.56|5880.22|5842.22|5882.56|5844.56|5880.22|5842.22|9
1608649390000|2020-12-22 15:03:10|5880.24|5842.24|5877.92|5839.92|5880.24|5842.24|5877.92|5839.92|10
1608649400000|2020-12-22 15:03:20|5877.79|5839.79|5876|5838|5877.79|5839.79|5876|5838|10
1608649410000|2020-12-22 15:03:30|5875.54|5837.54|5875.33|5837.33|5875.84|5837.84|5875.33|5837.33|10
1608649420000|2020-12-22 15:03:40|5875.54|5837.54|5874.38|5836.38|5875.54|5837.54|5874.38|5836.38|10
1608649430000|2020-12-22 15:03:50|5874.2|5836.2|5871.05|5833.05|5874.2|5836.2|5871.05|5833.05|8
1608649440000|2020-12-22 15:04:00|5870.53|5832.53|5872.09|5834.09|5872.11|5834.11|5870.53|5832.53|10
1608649450000|2020-12-22 15:04:10|5871.98|5833.98|5871.75|5833.75|5871.98|5833.98|5871.66|5833.66|9
1608649460000|2020-12-22 15:04:20|5872.49|5834.49|5875.63|5837.63|5875.63|5837.63|5872.43|5834.43|10
1608649470000|2020-12-22 15:04:30|5875.41|5837.41|5873.89|5835.89|5875.41|5837.41|5873.83|5835.83|9
1608649480000|2020-12-22 15:04:40|5873.64|5835.64|5873.37|5835.37|5873.66|5835.66|5873.32|5835.32|10
1608649490000|2020-12-22 15:04:50|5873.19|5835.19|5872.4|5834.4|5873.62|5835.62|5872.4|5834.4|9
1608649500000|2020-12-22 15:05:00|5872.46|5834.46|5872.73|5834.73|5872.73|5834.73|5872.2|5834.2|9
1608649510000|2020-12-22 15:05:10|5872.38|5834.38|5870.98|5832.98|5872.38|5834.38|5870.98|5832.98|9
1608649520000|2020-12-22 15:05:20|5870.87|5832.87|5871.08|5833.08|5871.08|5833.08|5870.46|5832.46|9
1608649530000|2020-12-22 15:05:30|5871.07|5833.07|5872.05|5834.05|5872.07|5834.07|5871.07|5833.07|10
1608649540000|2020-12-22 15:05:40|5871.9|5833.9|5871.07|5833.07|5871.9|5833.9|5871.07|5833.07|9
1608649550000|2020-12-22 15:05:50|5871.01|5833.01|5871.8|5833.8|5872.21|5834.21|5871.01|5833.01|10
1608649560000|2020-12-22 15:06:00|5871.81|5833.81|5872.15|5834.15|5872.24|5834.24|5871.7|5833.7|9
1608649570000|2020-12-22 15:06:10|5872.17|5834.17|5873.26|5835.26|5873.26|5835.26|5871.88|5833.88|9
1608649580000|2020-12-22 15:06:20|5873.6|5835.6|5874.45|5836.45|5874.6|5836.6|5873.6|5835.6|10
1608649590000|2020-12-22 15:06:30|5874.36|5836.36|5874.83|5836.83|5874.83|5836.83|5874.36|5836.36|9
1608649600000|2020-12-22 15:06:40|5875.13|5837.13|5875.46|5837.46|5875.55|5837.55|5875.1|5837.1|10
1608649610000|2020-12-22 15:06:50|5875.5|5837.5|5875.37|5837.37|5875.77|5837.77|5875.37|5837.37|8
1608649620000|2020-12-22 15:07:00|5874.65|5836.65|5874.08|5836.08|5874.79|5836.79|5874.08|5836.08|10
1608649630000|2020-12-22 15:07:10|5874.47|5836.47|5876.06|5838.06|5876.06|5838.06|5874.47|5836.47|10
1608649640000|2020-12-22 15:07:20|5876.29|5838.29|5878.7|5840.7|5878.7|5840.7|5876.19|5838.19|10
1608649650000|2020-12-22 15:07:30|5878.55|5840.55|5881.72|5843.72|5881.72|5843.72|5878.55|5840.55|10
1608649660000|2020-12-22 15:07:40|5881.81|5843.81|5881.54|5843.54|5881.81|5843.81|5881.5|5843.5|10
1608649670000|2020-12-22 15:07:50|5881.8|5843.8|5884.99|5846.99|5885.02|5847.02|5881.8|5843.8|10
1608649680000|2020-12-22 15:08:00|5885.31|5847.31|5886.2|5848.2|5886.2|5848.2|5885.31|5847.31|9
1608649690000|2020-12-22 15:08:10|5886.17|5848.17|5887|5849|5887.06|5849.06|5886.17|5848.17|10
1608649700000|2020-12-22 15:08:20|5887.02|5849.02|5886.86|5848.86|5887.15|5849.15|5886.86|5848.86|8
1608649710000|2020-12-22 15:08:30|5886.77|5848.77|5885.78|5847.78|5886.8|5848.8|5885.78|5847.78|9
1608649720000|2020-12-22 15:08:40|5885.26|5847.26|5884.21|5846.21|5885.26|5847.26|5884.21|5846.21|10
1608649730000|2020-12-22 15:08:50|5883.34|5845.34|5880.49|5842.49|5883.34|5845.34|5880.49|5842.49|10
1608649740000|2020-12-22 15:09:00|5879.75|5841.75|5877.57|5839.57|5879.83|5841.83|5877.57|5839.57|10
1608649750000|2020-12-22 15:09:10|5877.43|5839.43|5877.73|5839.73|5877.73|5839.73|5876.96|5838.96|10
1608649760000|2020-12-22 15:09:20|5877.9|5839.9|5879.46|5841.46|5879.46|5841.46|5877.9|5839.9|10
1608649770000|2020-12-22 15:09:30|5879.42|5841.42|5879.68|5841.68|5879.68|5841.68|5879.07|5841.07|10
1608649780000|2020-12-22 15:09:40|5879.42|5841.42|5882.06|5844.06|5882.06|5844.06|5879.24|5841.24|10
1608649790000|2020-12-22 15:09:50|5882.31|5844.31|5882.98|5844.98|5882.98|5844.98|5882.31|5844.31|10
1608649800000|2020-12-22 15:10:00|5882.97|5844.97|5884.26|5846.26|5884.26|5846.26|5882.7|5844.7|9
1608649810000|2020-12-22 15:10:10|5884.39|5846.39|5884.4|5846.4|5884.49|5846.49|5884.18|5846.18|10
1608649820000|2020-12-22 15:10:20|5884.43|5846.43|5885.78|5847.78|5885.78|5847.78|5884.39|5846.39|10
1608649830000|2020-12-22 15:10:30|5885.9|5847.9|5887.14|5849.14|5887.14|5849.14|5885.9|5847.9|10
1608649840000|2020-12-22 15:10:40|5887.6|5849.6|5888.57|5850.57|5888.62|5850.62|5887.6|5849.6|10
1608649850000|2020-12-22 15:10:50|5888.3|5850.3|5886.74|5848.74|5888.3|5850.3|5886.74|5848.74|9
1608649860000|2020-12-22 15:11:00|5886.56|5848.56|5885.69|5847.69|5886.56|5848.56|5885.69|5847.69|9
1608649870000|2020-12-22 15:11:10|5885.75|5847.75|5887.13|5849.13|5887.23|5849.23|5885.75|5847.75|10
1608649880000|2020-12-22 15:11:20|5887.31|5849.31|5889.73|5851.73|5889.73|5851.73|5887.31|5849.31|10
1608649890000|2020-12-22 15:11:30|5889.75|5851.75|5891.37|5853.37|5891.37|5853.37|5889.75|5851.75|10
1608649900000|2020-12-22 15:11:40|5891.55|5853.55|5891.98|5853.98|5892.14|5854.14|5891.55|5853.55|9
1608649910000|2020-12-22 15:11:50|5892.01|5854.01|5892.16|5854.16|5892.58|5854.58|5891.99|5853.99|9
1608649920000|2020-12-22 15:12:00|5892.06|5854.06|5892.08|5854.08|5892.56|5854.56|5892.06|5854.06|10
1608649930000|2020-12-22 15:12:10|5892.11|5854.11|5891.43|5853.43|5892.51|5854.51|5891.43|5853.43|10
1608649940000|2020-12-22 15:12:20|5891.06|5853.06|5889.83|5851.83|5891.06|5853.06|5889.78|5851.78|10
1608649950000|2020-12-22 15:12:30|5889.6|5851.6|5888.33|5850.33|5889.6|5851.6|5888.24|5850.24|10
1608649960000|2020-12-22 15:12:40|5888.27|5850.27|5886.04|5848.04|5888.31|5850.31|5886.04|5848.04|10
1608649970000|2020-12-22 15:12:50|5885.6|5847.6|5884.71|5846.71|5885.6|5847.6|5884.67|5846.67|10
1608649980000|2020-12-22 15:13:00|5884.57|5846.57|5883.6|5845.6|5884.57|5846.57|5883.55|5845.55|10
1608649990000|2020-12-22 15:13:10|5883.87|5845.87|5885.59|5847.59|5885.59|5847.59|5883.75|5845.75|9
1608650000000|2020-12-22 15:13:20|5885.16|5847.16|5886.42|5848.42|5886.42|5848.42|5885.16|5847.16|9
1608650010000|2020-12-22 15:13:30|5886.46|5848.46|5886.34|5848.34|5886.46|5848.46|5886.26|5848.26|10
1608650020000|2020-12-22 15:13:40|5886.59|5848.59|5886.61|5848.61|5886.61|5848.61|5886.14|5848.14|10
1608650030000|2020-12-22 15:13:50|5886.73|5848.73|5887.55|5849.55|5887.55|5849.55|5886.73|5848.73|9
1608650040000|2020-12-22 15:14:00|5887.65|5849.65|5888.43|5850.43|5888.44|5850.44|5887.65|5849.65|8
1608650050000|2020-12-22 15:14:10|5888.56|5850.56|5887.62|5849.62|5888.56|5850.56|5887.62|5849.62|10
1608650060000|2020-12-22 15:14:20|5887.93|5849.93|5887.65|5849.65|5888.08|5850.08|5887.58|5849.58|9
1608650070000|2020-12-22 15:14:30|5887.67|5849.67|5887.97|5849.97|5887.97|5849.97|5887.4|5849.4|9
1608650080000|2020-12-22 15:14:40|5888.01|5850.01|5889.24|5851.24|5889.24|5851.24|5888.01|5850.01|10
1608650090000|2020-12-22 15:14:50|5889.62|5851.62|5890.13|5852.13|5890.4|5852.4|5889.6|5851.6|10
1608650100000|2020-12-22 15:15:00|5890.01|5852.01|5891.38|5853.38|5891.38|5853.38|5890.01|5852.01|9
1608650110000|2020-12-22 15:15:10|5891.44|5853.44|5894.21|5856.21|5894.21|5856.21|5891.44|5853.44|10
1608650120000|2020-12-22 15:15:20|5894.3|5856.3|5895.34|5857.34|5895.34|5857.34|5894.3|5856.3|10
1608650130000|2020-12-22 15:15:30|5895.53|5857.53|5896.84|5858.84|5896.84|5858.84|5895.44|5857.44|9
1608650140000|2020-12-22 15:15:40|5897.02|5859.02|5897.04|5859.04|5897.64|5859.64|5897.02|5859.02|10
1608650150000|2020-12-22 15:15:50|5896.98|5858.98|5897.87|5859.87|5897.87|5859.87|5896.81|5858.81|9
1608650160000|2020-12-22 15:16:00|5898|5860|5900.52|5862.52|5900.52|5862.52|5898|5860|10
1608650170000|2020-12-22 15:16:10|5900.48|5862.48|5900.34|5862.34|5900.61|5862.61|5900.21|5862.21|10
1608650180000|2020-12-22 15:16:20|5900.29|5862.29|5901.27|5863.27|5901.27|5863.27|5900.21|5862.21|10
1608650190000|2020-12-22 15:16:30|5901.46|5863.46|5901.6|5863.6|5901.86|5863.86|5901.46|5863.46|10
1608650200000|2020-12-22 15:16:40|5901.57|5863.57|5900.72|5862.72|5901.57|5863.57|5900.72|5862.72|9
1608650210000|2020-12-22 15:16:50|5900.47|5862.47|5899.73|5861.73|5900.47|5862.47|5899.34|5861.34|10
1608650220000|2020-12-22 15:17:00|5899.87|5861.87|5900.79|5862.79|5900.79|5862.79|5899.85|5861.85|10
1608650230000|2020-12-22 15:17:10|5901.11|5863.11|5901.02|5863.02|5901.15|5863.15|5900.82|5862.82|9
1608650240000|2020-12-22 15:17:20|5901.31|5863.31|5902.59|5864.59|5902.59|5864.59|5901.31|5863.31|10
1608650250000|2020-12-22 15:17:30|5902.77|5864.77|5902.54|5864.54|5902.77|5864.77|5901.99|5863.99|10
1608650260000|2020-12-22 15:17:40|5902.22|5864.22|5902.3|5864.3|5902.36|5864.36|5902.18|5864.18|9
1608650270000|2020-12-22 15:17:50|5902.23|5864.23|5902.17|5864.17|5902.24|5864.24|5901.87|5863.87|10
1608650280000|2020-12-22 15:18:00|5902.09|5864.09|5901.11|5863.11|5902.09|5864.09|5901.08|5863.08|9
1608650290000|2020-12-22 15:18:10|5901.09|5863.09|5901.15|5863.15|5901.15|5863.15|5900.72|5862.72|10
1608650300000|2020-12-22 15:18:20|5901.09|5863.09|5900.98|5862.98|5901.21|5863.21|5900.71|5862.71|9
1608650310000|2020-12-22 15:18:30|5900.89|5862.89|5899.9|5861.9|5900.95|5862.95|5899.9|5861.9|10
1608650320000|2020-12-22 15:18:40|5899.85|5861.85|5896.58|5858.58|5899.85|5861.85|5896.58|5858.58|10
1608650330000|2020-12-22 15:18:50|5896.35|5858.35|5894.92|5856.92|5896.35|5858.35|5894.92|5856.92|10
1608650340000|2020-12-22 15:19:00|5894.35|5856.35|5893.94|5855.94|5894.38|5856.38|5893.94|5855.94|10
1608650350000|2020-12-22 15:19:10|5893.82|5855.82|5894.1|5856.1|5894.11|5856.11|5893.02|5855.02|9
1608650360000|2020-12-22 15:19:20|5894.19|5856.19|5896.44|5858.44|5896.76|5858.76|5894.19|5856.19|10
1608650370000|2020-12-22 15:19:30|5896.31|5858.31|5896.61|5858.61|5896.88|5858.88|5896.31|5858.31|10
1608650380000|2020-12-22 15:19:40|5896.7|5858.7|5896.3|5858.3|5896.7|5858.7|5896.15|5858.15|10
1608650390000|2020-12-22 15:19:50|5896.14|5858.14|5895.61|5857.61|5896.14|5858.14|5895.56|5857.56|10
1608650400000|2020-12-22 15:20:00|5895.63|5857.63|5895.8|5857.8|5895.8|5857.8|5895.45|5857.45|10
1608650410000|2020-12-22 15:20:10|5895.64|5857.64|5896.32|5858.32|5896.32|5858.32|5895.5|5857.5|9
1608650420000|2020-12-22 15:20:20|5896.48|5858.48|5898.79|5860.79|5898.79|5860.79|5896.45|5858.45|10
1608650430000|2020-12-22 15:20:30|5898.91|5860.91|5898.57|5860.57|5898.91|5860.91|5898.57|5860.57|9
1608650440000|2020-12-22 15:20:40|5898.49|5860.49|5897.03|5859.03|5898.51|5860.51|5897.03|5859.03|10
1608650450000|2020-12-22 15:20:50|5896.8|5858.8|5895.81|5857.81|5896.8|5858.8|5895.81|5857.81|9
1608650460000|2020-12-22 15:21:00|5895.72|5857.72|5894.3|5856.3|5895.77|5857.77|5894.3|5856.3|10
1608650470000|2020-12-22 15:21:10|5893.85|5855.85|5892.56|5854.56|5893.85|5855.85|5892.32|5854.32|9
1608650480000|2020-12-22 15:21:20|5892.7|5854.7|5892.55|5854.55|5892.75|5854.75|5892.38|5854.38|9
1608650490000|2020-12-22 15:21:30|5892.41|5854.41|5892.47|5854.47|5892.53|5854.53|5892.37|5854.37|9
1608650500000|2020-12-22 15:21:40|5892.45|5854.45|5894.48|5856.48|5894.48|5856.48|5892.45|5854.45|10
1608650510000|2020-12-22 15:21:50|5894.26|5856.26|5895.7|5857.7|5895.7|5857.7|5894.26|5856.26|10
1608650520000|2020-12-22 15:22:00|5895.65|5857.65|5896.1|5858.1|5896.1|5858.1|5895.43|5857.43|10
1608650530000|2020-12-22 15:22:10|5896.08|5858.08|5896.32|5858.32|5896.32|5858.32|5895.86|5857.86|10
1608650540000|2020-12-22 15:22:20|5896.38|5858.38|5896.59|5858.59|5896.59|5858.59|5896.28|5858.28|10
1608650550000|2020-12-22 15:22:30|5896.88|5858.88|5897.91|5859.91|5897.91|5859.91|5896.75|5858.75|10
1608650560000|2020-12-22 15:22:40|5897.69|5859.69|5897.84|5859.84|5897.95|5859.95|5897.66|5859.66|10
1608650570000|2020-12-22 15:22:50|5897.71|5859.71|5897.59|5859.59|5897.71|5859.71|5897.1|5859.1|10
1608650580000|2020-12-22 15:23:00|5897.68|5859.68|5898.55|5860.55|5898.55|5860.55|5897.66|5859.66|10
1608650590000|2020-12-22 15:23:10|5898.37|5860.37|5898.88|5860.88|5898.96|5860.96|5898.37|5860.37|10
1608650600000|2020-12-22 15:23:20|5899.11|5861.11|5900.31|5862.31|5900.42|5862.42|5898.91|5860.91|10
1608650610000|2020-12-22 15:23:30|5900.27|5862.27|5901.58|5863.58|5901.58|5863.58|5900.27|5862.27|10
1608650620000|2020-12-22 15:23:40|5901.71|5863.71|5901.29|5863.29|5901.82|5863.82|5901.29|5863.29|10
1608650630000|2020-12-22 15:23:50|5901.47|5863.47|5899.97|5861.97|5901.57|5863.57|5899.97|5861.97|10
1608650640000|2020-12-22 15:24:00|5900.09|5862.09|5898.93|5860.93|5900.09|5862.09|5898.88|5860.88|9
1608650650000|2020-12-22 15:24:10|5899.01|5861.01|5899.8|5861.8|5899.87|5861.87|5899.01|5861.01|9
1608650660000|2020-12-22 15:24:20|5899.76|5861.76|5900.49|5862.49|5900.49|5862.49|5899.76|5861.76|10
1608650670000|2020-12-22 15:24:30|5900.43|5862.43|5901.5|5863.5|5901.5|5863.5|5900.43|5862.43|10
1608650680000|2020-12-22 15:24:40|5901.61|5863.61|5902.74|5864.74|5902.74|5864.74|5901.5|5863.5|10
1608650690000|2020-12-22 15:24:50|5902.82|5864.82|5904.37|5866.37|5904.5|5866.5|5902.82|5864.82|9
1608650700000|2020-12-22 15:25:00|5904.24|5866.24|5905.35|5867.35|5905.35|5867.35|5904.21|5866.21|10
1608650710000|2020-12-22 15:25:10|5905.3|5867.3|5906.43|5868.43|5906.43|5868.43|5905.26|5867.26|8
1608650720000|2020-12-22 15:25:20|5906.53|5868.53|5908.12|5870.12|5909.14|5871.14|5906.53|5868.53|9
1608650730000|2020-12-22 15:25:30|5908.24|5870.24|5909.46|5871.46|5909.46|5871.46|5906.36|5868.36|10
1608650740000|2020-12-22 15:25:40|5910.22|5872.22|5917.37|5879.37|5917.37|5879.37|5910.22|5872.22|10
1608650750000|2020-12-22 15:25:50|5917.6|5879.6|5918.66|5880.66|5919.33|5881.33|5917.6|5879.6|9
1608650760000|2020-12-22 15:26:00|5918.87|5880.87|5918.24|5880.24|5918.87|5880.87|5917.82|5879.82|10
1608650770000|2020-12-22 15:26:10|5918.4|5880.4|5918.37|5880.37|5918.72|5880.72|5918.36|5880.36|9
1608650780000|2020-12-22 15:26:20|5918.38|5880.38|5917.1|5879.1|5918.46|5880.46|5917.1|5879.1|10
1608650790000|2020-12-22 15:26:30|5916.8|5878.8|5915.36|5877.36|5916.83|5878.83|5914.61|5876.61|10
1608650800000|2020-12-22 15:26:40|5915.05|5877.05|5914.19|5876.19|5915.05|5877.05|5913.69|5875.69|10
1608650810000|2020-12-22 15:26:50|5914.12|5876.12|5915.59|5877.59|5915.83|5877.83|5913.71|5875.71|10
1608650820000|2020-12-22 15:27:00|5915.5|5877.5|5917.66|5879.66|5917.66|5879.66|5914.91|5876.91|9
1608650830000|2020-12-22 15:27:10|5917.6|5879.6|5921.75|5883.75|5921.75|5883.75|5917.52|5879.52|10
1608650840000|2020-12-22 15:27:20|5920.75|5882.75|5916.82|5878.82|5920.75|5882.75|5916.51|5878.51|10
1608650850000|2020-12-22 15:27:30|5916.35|5878.35|5919.21|5881.21|5919.21|5881.21|5916.18|5878.18|10
1608650860000|2020-12-22 15:27:40|5919.5|5881.5|5920.79|5882.79|5920.89|5882.89|5919.44|5881.44|10
1608650870000|2020-12-22 15:27:50|5920.78|5882.78|5922.64|5884.64|5922.64|5884.64|5920.78|5882.78|10
1608650880000|2020-12-22 15:28:00|5922.9|5884.9|5927.05|5889.05|5927.05|5889.05|5922.9|5884.9|10
1608650890000|2020-12-22 15:28:10|5927.81|5889.81|5932.28|5894.28|5932.3|5894.3|5927.81|5889.81|10
1608650900000|2020-12-22 15:28:20|5932.48|5894.48|5935.57|5897.57|5935.57|5897.57|5931.95|5893.95|10
1608650910000|2020-12-22 15:28:30|5935.83|5897.83|5937.85|5899.85|5937.85|5899.85|5935.83|5897.83|10
1608650920000|2020-12-22 15:28:40|5937.57|5899.57|5940.19|5902.19|5940.19|5902.19|5937.57|5899.57|8
1608650930000|2020-12-22 15:28:50|5940.45|5902.45|5942.39|5904.39|5942.39|5904.39|5940.45|5902.45|10
1608650940000|2020-12-22 15:29:00|5942.56|5904.56|5942.56|5904.56|5942.82|5904.82|5942.16|5904.16|10
1608650950000|2020-12-22 15:29:10|5941.94|5903.94|5940.48|5902.48|5941.94|5903.94|5940.26|5902.26|10
1608650960000|2020-12-22 15:29:20|5940.54|5902.54|5940.1|5902.1|5941.14|5903.14|5940.1|5902.1|10
1608650970000|2020-12-22 15:29:30|5940.02|5902.02|5940.71|5902.71|5940.71|5902.71|5939.24|5901.24|10
1608650980000|2020-12-22 15:29:40|5940.95|5902.95|5941.1|5903.1|5941.35|5903.35|5940.75|5902.75|9
1608650990000|2020-12-22 15:29:50|5940.53|5902.53|5940.91|5902.91|5941.22|5903.22|5940.43|5902.43|10
1608651000000|2020-12-22 15:30:00|5940.89|5902.89|5943.15|5905.15|5943.15|5905.15|5940.89|5902.89|10
1608651010000|2020-12-22 15:30:10|5943.29|5905.29|5945.59|5907.59|5945.59|5907.59|5943.27|5905.27|10
1608651020000|2020-12-22 15:30:20|5945.61|5907.61|5948.61|5910.61|5948.61|5910.61|5945.61|5907.61|10
1608651030000|2020-12-22 15:30:30|5948.78|5910.78|5950.47|5912.47|5951.1|5913.1|5948.78|5910.78|10
1608651040000|2020-12-22 15:30:40|5950.32|5912.32|5948.71|5910.71|5950.32|5912.32|5948.71|5910.71|10
1608651050000|2020-12-22 15:30:50|5948.6|5910.6|5947.12|5909.12|5948.6|5910.6|5947.12|5909.12|10
1608651060000|2020-12-22 15:31:00|5947.4|5909.4|5949.73|5911.73|5949.73|5911.73|5947.4|5909.4|10
1608651070000|2020-12-22 15:31:10|5949.61|5911.61|5950.15|5912.15|5950.52|5912.52|5949.61|5911.61|10
1608651080000|2020-12-22 15:31:20|5950.28|5912.28|5948.94|5910.94|5950.38|5912.38|5948.92|5910.92|9
1608651090000|2020-12-22 15:31:30|5948.54|5910.54|5946.32|5908.32|5948.54|5910.54|5946.32|5908.32|10
1608651100000|2020-12-22 15:31:40|5945.34|5907.34|5945.55|5907.55|5945.72|5907.72|5944.47|5906.47|9
1608651110000|2020-12-22 15:31:50|5945.5|5907.5|5945.71|5907.71|5945.71|5907.71|5945.32|5907.32|9
1608651120000|2020-12-22 15:32:00|5945.8|5907.8|5944.67|5906.67|5946.24|5908.24|5944.45|5906.45|10
1608651130000|2020-12-22 15:32:10|5944.6|5906.6|5942.5|5904.5|5944.81|5906.81|5942.5|5904.5|10
1608651140000|2020-12-22 15:32:20|5942.44|5904.44|5940.19|5902.19|5942.44|5904.44|5940.19|5902.19|10
1608651150000|2020-12-22 15:32:30|5939.64|5901.64|5935.88|5897.88|5939.64|5901.64|5935.88|5897.88|9
1608651160000|2020-12-22 15:32:40|5935.91|5897.91|5936.48|5898.48|5936.48|5898.48|5935.22|5897.22|10
1608651170000|2020-12-22 15:32:50|5936.6|5898.6|5937.95|5899.95|5937.95|5899.95|5936.59|5898.59|10
1608651180000|2020-12-22 15:33:00|5937.94|5899.94|5939.01|5901.01|5939.01|5901.01|5937.94|5899.94|10
1608651190000|2020-12-22 15:33:10|5939.87|5901.87|5940.21|5902.21|5940.21|5902.21|5939.59|5901.59|10
1608651200000|2020-12-22 15:33:20|5940.19|5902.19|5940.31|5902.31|5940.81|5902.81|5940.16|5902.16|10
1608651210000|2020-12-22 15:33:30|5940.19|5902.19|5939.92|5901.92|5940.39|5902.39|5939.85|5901.85|9
1608651220000|2020-12-22 15:33:40|5940.05|5902.05|5941.83|5903.83|5941.83|5903.83|5939.88|5901.88|10
1608651230000|2020-12-22 15:33:50|5942.26|5904.26|5944.1|5906.1|5944.64|5906.64|5942.26|5904.26|10
1608651240000|2020-12-22 15:34:00|5944.12|5906.12|5943.69|5905.69|5944.52|5906.52|5943.59|5905.59|9
1608651250000|2020-12-22 15:34:10|5942.98|5904.98|5941.61|5903.61|5942.98|5904.98|5941.61|5903.61|10
1608651260000|2020-12-22 15:34:20|5941.8|5903.8|5943.42|5905.42|5943.44|5905.44|5941.8|5903.8|10
1608651270000|2020-12-22 15:34:30|5943.56|5905.56|5941.98|5903.98|5944.31|5906.31|5941.98|5903.98|10
1608651280000|2020-12-22 15:34:40|5942.32|5904.32|5943.31|5905.31|5943.31|5905.31|5942.32|5904.32|10
1608651290000|2020-12-22 15:34:50|5943.24|5905.24|5943.05|5905.05|5943.54|5905.54|5943.05|5905.05|10
1608651300000|2020-12-22 15:35:00|5943.16|5905.16|5942.27|5904.27|5943.32|5905.32|5942.27|5904.27|9
1608651310000|2020-12-22 15:35:10|5942.05|5904.05|5941.87|5903.87|5942.05|5904.05|5940.64|5902.64|9
1608651320000|2020-12-22 15:35:20|5942.25|5904.25|5946.22|5908.22|5946.22|5908.22|5942.25|5904.25|10
1608651330000|2020-12-22 15:35:30|5947.12|5909.12|5948.8|5910.8|5949.45|5911.45|5947.12|5909.12|9
1608651340000|2020-12-22 15:35:40|5948.91|5910.91|5948.44|5910.44|5949.07|5911.07|5948.31|5910.31|10
1608651350000|2020-12-22 15:35:50|5948.1|5910.1|5946.46|5908.46|5948.1|5910.1|5946.46|5908.46|10
1608651360000|2020-12-22 15:36:00|5946.42|5908.42|5945.53|5907.53|5946.42|5908.42|5945.53|5907.53|10
1608651370000|2020-12-22 15:36:10|5945.51|5907.51|5945.08|5907.08|5945.6|5907.6|5944.92|5906.92|10
1608651380000|2020-12-22 15:36:20|5945.02|5907.02|5944.02|5906.02|5945.02|5907.02|5944.02|5906.02|9
1608651390000|2020-12-22 15:36:30|5944.06|5906.06|5943.13|5905.13|5944.06|5906.06|5943.13|5905.13|9
1608651400000|2020-12-22 15:36:40|5943.04|5905.04|5942.46|5904.46|5943.04|5905.04|5942.46|5904.46|10
1608651410000|2020-12-22 15:36:50|5942.23|5904.23|5941.61|5903.61|5942.23|5904.23|5941.42|5903.42|10
1608651420000|2020-12-22 15:37:00|5941.51|5903.51|5939.39|5901.39|5941.51|5903.51|5939.39|5901.39|10
1608651430000|2020-12-22 15:37:10|5939.46|5901.46|5940.56|5902.56|5940.74|5902.74|5939.36|5901.36|10
1608651440000|2020-12-22 15:37:20|5940.8|5902.8|5941.83|5903.83|5941.85|5903.85|5940.8|5902.8|10
1608651450000|2020-12-22 15:37:30|5942.18|5904.18|5944.07|5906.07|5944.07|5906.07|5942.09|5904.09|9
1608651460000|2020-12-22 15:37:40|5944.21|5906.21|5945.13|5907.13|5945.13|5907.13|5944.21|5906.21|10
1608651470000|2020-12-22 15:37:50|5945.46|5907.46|5945.46|5907.46|5945.81|5907.81|5945.23|5907.23|10
1608651480000|2020-12-22 15:38:00|5945.44|5907.44|5946.04|5908.04|5946.15|5908.15|5945.44|5907.44|10
1608651490000|2020-12-22 15:38:10|5945.98|5907.98|5948.73|5910.73|5948.73|5910.73|5945.98|5907.98|10
1608651500000|2020-12-22 15:38:20|5949.27|5911.27|5951.05|5913.05|5951.05|5913.05|5949.27|5911.27|10
1608651510000|2020-12-22 15:38:30|5951.32|5913.32|5954.68|5916.68|5954.68|5916.68|5951.32|5913.32|10
1608651520000|2020-12-22 15:38:40|5954.79|5916.79|5953.8|5915.8|5954.94|5916.94|5953.68|5915.68|10
1608651530000|2020-12-22 15:38:50|5953.91|5915.91|5955.69|5917.69|5955.69|5917.69|5953.84|5915.84|10
1608651540000|2020-12-22 15:39:00|5955.68|5917.68|5956.73|5918.73|5957.57|5919.57|5955.68|5917.68|10
1608651550000|2020-12-22 15:39:10|5956.74|5918.74|5956.46|5918.46|5956.74|5918.74|5955.88|5917.88|10
1608651560000|2020-12-22 15:39:20|5956.5|5918.5|5955.68|5917.68|5956.76|5918.76|5955.68|5917.68|10
1608651570000|2020-12-22 15:39:30|5955.62|5917.62|5955.12|5917.12|5955.62|5917.62|5954.69|5916.69|10
1608651580000|2020-12-22 15:39:40|5955.11|5917.11|5955.56|5917.56|5955.56|5917.56|5954.61|5916.61|9
1608651590000|2020-12-22 15:39:50|5955.57|5917.57|5959.58|5921.58|5959.58|5921.58|5955.57|5917.57|10
1608651600000|2020-12-22 15:40:00|5960.03|5922.03|5959.11|5921.11|5960.29|5922.29|5958.93|5920.93|10
1608651610000|2020-12-22 15:40:10|5959.03|5921.03|5958.13|5920.13|5959.03|5921.03|5958.13|5920.13|10
1608651620000|2020-12-22 15:40:20|5958.01|5920.01|5954.82|5916.82|5958.01|5920.01|5954.82|5916.82|10
1608651630000|2020-12-22 15:40:30|5954.44|5916.44|5954.81|5916.81|5954.81|5916.81|5953.68|5915.68|10
1608651640000|2020-12-22 15:40:40|5954.74|5916.74|5955.67|5917.67|5955.93|5917.93|5954.74|5916.74|10
1608651650000|2020-12-22 15:40:50|5955.75|5917.75|5956.66|5918.66|5956.66|5918.66|5955.67|5917.67|10
1608651660000|2020-12-22 15:41:00|5956.75|5918.75|5956|5918|5956.75|5918.75|5955.99|5917.99|10
1608651670000|2020-12-22 15:41:10|5955.89|5917.89|5952.15|5914.15|5955.89|5917.89|5952.15|5914.15|10
1608651680000|2020-12-22 15:41:20|5952.24|5914.24|5950.2|5912.2|5952.24|5914.24|5950.1|5912.1|10
1608651690000|2020-12-22 15:41:30|5950.13|5912.13|5947.15|5909.15|5950.13|5912.13|5947.15|5909.15|10
1608651700000|2020-12-22 15:41:40|5947.03|5909.03|5946.78|5908.78|5947.03|5909.03|5946.71|5908.71|10
1608651710000|2020-12-22 15:41:50|5946.8|5908.8|5945.97|5907.97|5946.8|5908.8|5945.97|5907.97|10
1608651720000|2020-12-22 15:42:00|5945.99|5907.99|5945.42|5907.42|5945.99|5907.99|5945.42|5907.42|10
1608651730000|2020-12-22 15:42:10|5945.23|5907.23|5945.08|5907.08|5945.41|5907.41|5944.73|5906.73|10
1608651740000|2020-12-22 15:42:20|5945.12|5907.12|5949.44|5911.44|5949.44|5911.44|5944.96|5906.96|10
1608651750000|2020-12-22 15:42:30|5949.73|5911.73|5952.65|5914.65|5953.2|5915.2|5949.73|5911.73|10
1608651760000|2020-12-22 15:42:40|5952.82|5914.82|5951.93|5913.93|5953.4|5915.4|5951.93|5913.93|10
1608651770000|2020-12-22 15:42:50|5951.7|5913.7|5951.97|5913.97|5951.97|5913.97|5951.18|5913.18|10
1608651780000|2020-12-22 15:43:00|5951.81|5913.81|5952.42|5914.42|5952.5|5914.5|5951.52|5913.52|10
1608651790000|2020-12-22 15:43:10|5952.56|5914.56|5954.12|5916.12|5954.3|5916.3|5952.56|5914.56|10
1608651800000|2020-12-22 15:43:20|5954.08|5916.08|5954.84|5916.84|5954.86|5916.86|5954.08|5916.08|10
1608651810000|2020-12-22 15:43:30|5955.01|5917.01|5955|5917|5955.06|5917.06|5954.69|5916.69|10
1608651820000|2020-12-22 15:43:40|5954.83|5916.83|5953.88|5915.88|5954.9|5916.9|5953.88|5915.88|10
1608651830000|2020-12-22 15:43:50|5953.71|5915.71|5954.43|5916.43|5954.43|5916.43|5953.71|5915.71|10
1608651840000|2020-12-22 15:44:00|5954.36|5916.36|5954.54|5916.54|5954.88|5916.88|5954.36|5916.36|9
1608651850000|2020-12-22 15:44:10|5954.6|5916.6|5954.75|5916.75|5954.84|5916.84|5954.32|5916.32|10
1608651860000|2020-12-22 15:44:20|5954.92|5916.92|5958.29|5920.29|5958.29|5920.29|5954.92|5916.92|10
1608651870000|2020-12-22 15:44:30|5958.05|5920.05|5958.1|5920.1|5958.64|5920.64|5958.05|5920.05|9
1608651880000|2020-12-22 15:44:40|5957.95|5919.95|5956.73|5918.73|5957.95|5919.95|5956.73|5918.73|9
1608651890000|2020-12-22 15:44:50|5956.61|5918.61|5955.65|5917.65|5956.61|5918.61|5955.4|5917.4|10
1608651900000|2020-12-22 15:45:00|5955.76|5917.76|5956.2|5918.2|5956.2|5918.2|5955.35|5917.35|9
1608651910000|2020-12-22 15:45:10|5956.53|5918.53|5957.93|5919.93|5958|5920|5956.51|5918.51|10
1608651920000|2020-12-22 15:45:20|5957.78|5919.78|5958.82|5920.82|5958.84|5920.84|5957.78|5919.78|10
1608651930000|2020-12-22 15:45:30|5958.9|5920.9|5960.77|5922.77|5960.77|5922.77|5958.87|5920.87|10
1608651940000|2020-12-22 15:45:40|5960.84|5922.84|5959.99|5921.99|5960.98|5922.98|5959.99|5921.99|10
1608651950000|2020-12-22 15:45:50|5959.82|5921.82|5959.01|5921.01|5959.82|5921.82|5959.01|5921.01|10
1608651960000|2020-12-22 15:46:00|5958.92|5920.92|5959.2|5921.2|5959.2|5921.2|5958.8|5920.8|10
1608651970000|2020-12-22 15:46:10|5958.69|5920.69|5958.58|5920.58|5958.76|5920.76|5958.41|5920.41|10
1608651980000|2020-12-22 15:46:20|5958.83|5920.83|5958.11|5920.11|5958.97|5920.97|5957.57|5919.57|10
1608651990000|2020-12-22 15:46:30|5957.98|5919.98|5956.1|5918.1|5958.02|5920.02|5956.1|5918.1|10
1608652000000|2020-12-22 15:46:40|5956.28|5918.28|5955.23|5917.23|5956.28|5918.28|5955.18|5917.18|9
1608652010000|2020-12-22 15:46:50|5955.27|5917.27|5954.34|5916.34|5955.27|5917.27|5954.34|5916.34|10
1608652020000|2020-12-22 15:47:00|5954.21|5916.21|5955.24|5917.24|5955.26|5917.26|5954.21|5916.21|10
1608652030000|2020-12-22 15:47:10|5955.46|5917.46|5955.57|5917.57|5955.75|5917.75|5955.2|5917.2|10
1608652040000|2020-12-22 15:47:20|5955.67|5917.67|5955.77|5917.77|5955.77|5917.77|5955.51|5917.51|9
1608652050000|2020-12-22 15:47:30|5955.78|5917.78|5953.98|5915.98|5955.78|5917.78|5953.98|5915.98|9
1608652060000|2020-12-22 15:47:40|5954.08|5916.08|5951.96|5913.96|5954.08|5916.08|5951.96|5913.96|10
1608652070000|2020-12-22 15:47:50|5951.81|5913.81|5950.78|5912.78|5951.82|5913.82|5950.78|5912.78|10
1608652080000|2020-12-22 15:48:00|5950.7|5912.7|5951.19|5913.19|5951.19|5913.19|5949.86|5911.86|10
1608652090000|2020-12-22 15:48:10|5951.46|5913.46|5953.69|5915.69|5953.69|5915.69|5951.46|5913.46|10
1608652100000|2020-12-22 15:48:20|5953.8|5915.8|5954.72|5916.72|5954.72|5916.72|5953.8|5915.8|10
1608652110000|2020-12-22 15:48:30|5954.98|5916.98|5956.58|5918.58|5956.58|5918.58|5954.98|5916.98|9
1608652120000|2020-12-22 15:48:40|5956.62|5918.62|5959.33|5921.33|5959.33|5921.33|5956.62|5918.62|10
1608652130000|2020-12-22 15:48:50|5959.69|5921.69|5964.61|5926.61|5964.61|5926.61|5959.69|5921.69|10
1608652140000|2020-12-22 15:49:00|5964.97|5926.97|5967.54|5929.54|5967.65|5929.65|5964.97|5926.97|10
1608652150000|2020-12-22 15:49:10|5966.9|5928.9|5971.09|5933.09|5971.1|5933.1|5966.9|5928.9|10
1608652160000|2020-12-22 15:49:20|5971.5|5933.5|5971.53|5933.53|5971.53|5933.53|5971.08|5933.08|9
1608652170000|2020-12-22 15:49:30|5972.05|5934.05|5975.9|5937.9|5975.9|5937.9|5972.05|5934.05|10
1608652180000|2020-12-22 15:49:40|5976.69|5938.69|5979.35|5941.35|5979.35|5941.35|5976.69|5938.69|9
1608652190000|2020-12-22 15:49:50|5979.55|5941.55|5983.33|5945.33|5984.52|5946.52|5979.55|5941.55|10
1608652200000|2020-12-22 15:50:00|5983.45|5945.45|5985.01|5947.01|5985.01|5947.01|5983.45|5945.45|10
1608652210000|2020-12-22 15:50:10|5985.02|5947.02|5985.83|5947.83|5986.78|5948.78|5985.02|5947.02|10
1608652220000|2020-12-22 15:50:20|5985.24|5947.24|5983.8|5945.8|5985.24|5947.24|5983.8|5945.8|9
1608652230000|2020-12-22 15:50:30|5982.79|5944.79|5979.04|5941.04|5982.79|5944.79|5979.04|5941.04|9
1608652240000|2020-12-22 15:50:40|5979.25|5941.25|5979.1|5941.1|5979.55|5941.55|5979.1|5941.1|9
1608652250000|2020-12-22 15:50:50|5979.55|5941.55|5984.7|5946.7|5984.7|5946.7|5979.55|5941.55|10
1608652260000|2020-12-22 15:51:00|5984.71|5946.71|5985.29|5947.29|5986.63|5948.63|5984.71|5946.71|10
1608652270000|2020-12-22 15:51:10|5985.66|5947.66|5986.15|5948.15|5986.45|5948.45|5985.42|5947.42|10
1608652280000|2020-12-22 15:51:20|5986.27|5948.27|5985.29|5947.29|5986.58|5948.58|5985.29|5947.29|10
1608652290000|2020-12-22 15:51:30|5985.07|5947.07|5983.31|5945.31|5985.07|5947.07|5982.99|5944.99|10
1608652300000|2020-12-22 15:51:40|5983|5945|5982.42|5944.42|5983.25|5945.25|5982.13|5944.13|8
1608652310000|2020-12-22 15:51:50|5982.52|5944.52|5982.96|5944.96|5983.18|5945.18|5982.52|5944.52|10
1608652320000|2020-12-22 15:52:00|5983.11|5945.11|5980.91|5942.91|5983.23|5945.23|5980.91|5942.91|10
1608652330000|2020-12-22 15:52:10|5980.68|5942.68|5979.97|5941.97|5980.68|5942.68|5979.97|5941.97|10
1608652340000|2020-12-22 15:52:20|5980.04|5942.04|5980.17|5942.17|5980.46|5942.46|5980.02|5942.02|10
1608652350000|2020-12-22 15:52:30|5980.26|5942.26|5978.88|5940.88|5980.55|5942.55|5978.88|5940.88|10
1608652360000|2020-12-22 15:52:40|5978.84|5940.84|5977.47|5939.47|5978.84|5940.84|5977.47|5939.47|10
1608652370000|2020-12-22 15:52:50|5977.44|5939.44|5977.26|5939.26|5977.44|5939.44|5977.22|5939.22|9
1608652380000|2020-12-22 15:53:00|5976.48|5938.48|5974.78|5936.78|5976.48|5938.48|5974.78|5936.78|10
1608652390000|2020-12-22 15:53:10|5974.81|5936.81|5973.64|5935.64|5974.81|5936.81|5973.64|5935.64|10
1608652400000|2020-12-22 15:53:20|5973.62|5935.62|5973.07|5935.07|5973.62|5935.62|5973.07|5935.07|9
1608652410000|2020-12-22 15:53:30|5972.8|5934.8|5972.33|5934.33|5972.8|5934.8|5971.93|5933.93|9
1608652420000|2020-12-22 15:53:40|5972.43|5934.43|5971.03|5933.03|5972.43|5934.43|5970.99|5932.99|10
1608652430000|2020-12-22 15:53:50|5970.52|5932.52|5971.35|5933.35|5971.35|5933.35|5970.38|5932.38|10
1608652440000|2020-12-22 15:54:00|5971.41|5933.41|5972.31|5934.31|5972.31|5934.31|5971.23|5933.23|9
1608652450000|2020-12-22 15:54:10|5972.36|5934.36|5972.95|5934.95|5972.95|5934.95|5972.36|5934.36|10
1608652460000|2020-12-22 15:54:20|5972.99|5934.99|5973.4|5935.4|5973.6|5935.6|5972.9|5934.9|10
1608652470000|2020-12-22 15:54:30|5973.16|5935.16|5972.75|5934.75|5973.16|5935.16|5972.47|5934.47|9
1608652480000|2020-12-22 15:54:40|5973.43|5935.43|5972.75|5934.75|5974|5936|5972.75|5934.75|10
1608652490000|2020-12-22 15:54:50|5972.79|5934.79|5971.36|5933.36|5972.79|5934.79|5971.36|5933.36|10
1608652500000|2020-12-22 15:55:00|5971.46|5933.46|5966.88|5928.88|5971.82|5933.82|5966.68|5928.68|10
1608652510000|2020-12-22 15:55:10|5966.56|5928.56|5962.81|5924.81|5966.56|5928.56|5962.81|5924.81|10
1608652520000|2020-12-22 15:55:20|5961.74|5923.74|5955.6|5917.6|5961.74|5923.74|5955.52|5917.52|10
1608652530000|2020-12-22 15:55:30|5955.44|5917.44|5957.18|5919.18|5957.59|5919.59|5955.44|5917.44|10
1608652540000|2020-12-22 15:55:40|5957.31|5919.31|5957.66|5919.66|5957.81|5919.81|5957.11|5919.11|9
1608652550000|2020-12-22 15:55:50|5957.64|5919.64|5958.5|5920.5|5958.75|5920.75|5957.64|5919.64|10
1608652560000|2020-12-22 15:56:00|5958.32|5920.32|5957.85|5919.85|5958.36|5920.36|5957.78|5919.78|10
1608652570000|2020-12-22 15:56:10|5957.84|5919.84|5953.97|5915.97|5957.84|5919.84|5953.97|5915.97|10
1608652580000|2020-12-22 15:56:20|5953.38|5915.38|5953.07|5915.07|5953.38|5915.38|5952.23|5914.23|9
1608652590000|2020-12-22 15:56:30|5952.79|5914.79|5950.24|5912.24|5952.79|5914.79|5950.24|5912.24|10
1608652600000|2020-12-22 15:56:40|5950.05|5912.05|5946.8|5908.8|5950.05|5912.05|5946.8|5908.8|9
1608652610000|2020-12-22 15:56:50|5946.45|5908.45|5945.14|5907.14|5946.59|5908.59|5945.14|5907.14|10
1608652620000|2020-12-22 15:57:00|5945.45|5907.45|5944.72|5906.72|5945.58|5907.58|5944.62|5906.62|10
1608652630000|2020-12-22 15:57:10|5944.56|5906.56|5944.47|5906.47|5944.68|5906.68|5944.25|5906.25|10
1608652640000|2020-12-22 15:57:20|5944.43|5906.43|5942.46|5904.46|5944.43|5906.43|5942.46|5904.46|10
1608652650000|2020-12-22 15:57:30|5942.68|5904.68|5942.96|5904.96|5943.17|5905.17|5942.1|5904.1|9
1608652660000|2020-12-22 15:57:40|5943.01|5905.01|5943.34|5905.34|5943.62|5905.62|5942.98|5904.98|10
1608652670000|2020-12-22 15:57:50|5943.33|5905.33|5943.32|5905.32|5943.77|5905.77|5943.32|5905.32|8
1608652680000|2020-12-22 15:58:00|5943.47|5905.47|5943.99|5905.99|5944.22|5906.22|5943.47|5905.47|9
1608652690000|2020-12-22 15:58:10|5943.97|5905.97|5943.08|5905.08|5944.15|5906.15|5943.08|5905.08|7
1608652700000|2020-12-22 15:58:20|5942.76|5904.76|5939.99|5901.99|5942.76|5904.76|5939.99|5901.99|10
1608652710000|2020-12-22 15:58:30|5939.98|5901.98|5938.87|5900.87|5940.06|5902.06|5938.87|5900.87|10
1608652720000|2020-12-22 15:58:40|5938.54|5900.54|5937.79|5899.79|5938.67|5900.67|5936.99|5898.99|10
1608652730000|2020-12-22 15:58:50|5937.45|5899.45|5933.96|5895.96|5937.45|5899.45|5933.96|5895.96|10
1608652740000|2020-12-22 15:59:00|5934.31|5896.31|5934.49|5896.49|5934.53|5896.53|5934.15|5896.15|8
1608652750000|2020-12-22 15:59:10|5934.81|5896.81|5936.45|5898.45|5936.45|5898.45|5934.81|5896.81|10
1608652760000|2020-12-22 15:59:20|5936.59|5898.59|5937.33|5899.33|5937.33|5899.33|5936.5|5898.5|10
1608652770000|2020-12-22 15:59:30|5937.87|5899.87|5938.94|5900.94|5938.94|5900.94|5937.87|5899.87|9
1608652780000|2020-12-22 15:59:40|5938.99|5900.99|5936.69|5898.69|5938.99|5900.99|5936.69|5898.69|10
1608652790000|2020-12-22 15:59:50|5935.38|5897.38|5935.58|5897.58|5935.77|5897.77|5934.78|5896.78|9
1608652800000|2020-12-22 16:00:00|5935.18|5897.18|5935.19|5897.19|5935.64|5897.64|5935.01|5897.01|10
1608652810000|2020-12-22 16:00:10|5935.14|5897.14|5931.67|5893.67|5935.14|5897.14|5931.67|5893.67|10
1608652820000|2020-12-22 16:00:20|5930.9|5892.9|5928.53|5890.53|5930.9|5892.9|5928.53|5890.53|10
1608652830000|2020-12-22 16:00:30|5927.25|5889.25|5924.98|5886.98|5927.25|5889.25|5924.98|5886.98|9
1608652840000|2020-12-22 16:00:40|5923.89|5885.89|5919.63|5881.63|5923.89|5885.89|5919.63|5881.63|10
1608652850000|2020-12-22 16:00:50|5919.22|5881.22|5917.84|5879.84|5919.22|5881.22|5917.48|5879.48|10
1608652860000|2020-12-22 16:01:00|5917.81|5879.81|5916.19|5878.19|5917.81|5879.81|5916|5878|10
1608652870000|2020-12-22 16:01:10|5916.14|5878.14|5916.66|5878.66|5916.74|5878.74|5916.14|5878.14|10
1608652880000|2020-12-22 16:01:20|5916.85|5878.85|5916.88|5878.88|5917.24|5879.24|5916.69|5878.69|10
1608652890000|2020-12-22 16:01:30|5917.2|5879.2|5914.55|5876.55|5917.2|5879.2|5914.35|5876.35|10
1608652900000|2020-12-22 16:01:40|5915.18|5877.18|5918.29|5880.29|5918.41|5880.41|5915.18|5877.18|10
1608652910000|2020-12-22 16:01:50|5918.1|5880.1|5918.38|5880.38|5918.56|5880.56|5917.73|5879.73|10
1608652920000|2020-12-22 16:02:00|5918.22|5880.22|5916.21|5878.21|5918.55|5880.55|5916.21|5878.21|9
1608652930000|2020-12-22 16:02:10|5916.25|5878.25|5915.33|5877.33|5916.25|5878.25|5914.99|5876.99|10
1608652940000|2020-12-22 16:02:20|5915.59|5877.59|5913.33|5875.33|5915.72|5877.72|5913.19|5875.19|10
1608652950000|2020-12-22 16:02:30|5912.89|5874.89|5908.06|5870.06|5912.92|5874.92|5907.61|5869.61|10
1608652960000|2020-12-22 16:02:40|5907.21|5869.21|5908.94|5870.94|5908.94|5870.94|5906.64|5868.64|10
1608652970000|2020-12-22 16:02:50|5908.58|5870.58|5907.78|5869.78|5908.58|5870.58|5907.55|5869.55|9
1608652980000|2020-12-22 16:03:00|5908.02|5870.02|5909.29|5871.29|5909.72|5871.72|5908.02|5870.02|10
1608652990000|2020-12-22 16:03:10|5909.27|5871.27|5907.83|5869.83|5909.27|5871.27|5907.83|5869.83|10
1608653000000|2020-12-22 16:03:20|5907.8|5869.8|5909.81|5871.81|5909.81|5871.81|5907.8|5869.8|10
1608653010000|2020-12-22 16:03:30|5909.91|5871.91|5912.67|5874.67|5912.67|5874.67|5909.91|5871.91|10
1608653020000|2020-12-22 16:03:40|5913.1|5875.1|5913.84|5875.84|5914.36|5876.36|5913.1|5875.1|10
1608653030000|2020-12-22 16:03:50|5914.07|5876.07|5914.1|5876.1|5914.48|5876.48|5913.91|5875.91|10
1608653040000|2020-12-22 16:04:00|5914.08|5876.08|5915.35|5877.35|5915.35|5877.35|5914.08|5876.08|10
1608653050000|2020-12-22 16:04:10|5915.77|5877.77|5920.1|5882.1|5920.1|5882.1|5915.77|5877.77|10
1608653060000|2020-12-22 16:04:20|5920.03|5882.03|5924.31|5886.31|5924.31|5886.31|5920.03|5882.03|10
1608653070000|2020-12-22 16:04:30|5924.58|5886.58|5926.27|5888.27|5926.27|5888.27|5924.5|5886.5|10
1608653080000|2020-12-22 16:04:40|5926.26|5888.26|5927.44|5889.44|5928.2|5890.2|5926.26|5888.26|10
1608653090000|2020-12-22 16:04:50|5926.56|5888.56|5922.66|5884.66|5926.56|5888.56|5922.41|5884.41|10
1608653100000|2020-12-22 16:05:00|5922.68|5884.68|5922.33|5884.33|5922.68|5884.68|5921.83|5883.83|10
1608653110000|2020-12-22 16:05:10|5922.36|5884.36|5921.09|5883.09|5922.36|5884.36|5921.08|5883.08|10
1608653120000|2020-12-22 16:05:20|5921.1|5883.1|5918.86|5880.86|5921.1|5883.1|5918.86|5880.86|10
1608653130000|2020-12-22 16:05:30|5920.92|5882.92|5928.8|5890.8|5928.8|5890.8|5920.83|5882.83|10
1608653140000|2020-12-22 16:05:40|5928.76|5890.76|5927.94|5889.94|5928.87|5890.87|5927.94|5889.94|9
1608653150000|2020-12-22 16:05:50|5928.25|5890.25|5929.78|5891.78|5929.99|5891.99|5928.13|5890.13|10
1608653160000|2020-12-22 16:06:00|5929.7|5891.7|5930.95|5892.95|5930.98|5892.98|5929.64|5891.64|10
1608653170000|2020-12-22 16:06:10|5931.03|5893.03|5931.77|5893.77|5931.78|5893.78|5931.03|5893.03|10
1608653180000|2020-12-22 16:06:20|5931.85|5893.85|5931.48|5893.48|5931.85|5893.85|5931.05|5893.05|9
1608653190000|2020-12-22 16:06:30|5931.59|5893.59|5931.77|5893.77|5932.38|5894.38|5931.53|5893.53|10
1608653200000|2020-12-22 16:06:40|5931.81|5893.81|5931.86|5893.86|5932.22|5894.22|5931.46|5893.46|10
1608653210000|2020-12-22 16:06:50|5932.09|5894.09|5932.41|5894.41|5933.52|5895.52|5932.06|5894.06|10
1608653220000|2020-12-22 16:07:00|5932.21|5894.21|5933.18|5895.18|5933.18|5895.18|5932.21|5894.21|10
1608653230000|2020-12-22 16:07:10|5933.1|5895.1|5934.1|5896.1|5934.1|5896.1|5933.07|5895.07|9
1608653240000|2020-12-22 16:07:20|5934.16|5896.16|5935.3|5897.3|5935.3|5897.3|5934.16|5896.16|10
1608653250000|2020-12-22 16:07:30|5936.27|5898.27|5937.86|5899.86|5937.87|5899.87|5936.27|5898.27|10
1608653260000|2020-12-22 16:07:40|5937.83|5899.83|5937.51|5899.51|5937.99|5899.99|5937.51|5899.51|9
1608653270000|2020-12-22 16:07:50|5937.4|5899.4|5935.64|5897.64|5937.4|5899.4|5935.64|5897.64|10
1608653280000|2020-12-22 16:08:00|5935.61|5897.61|5934.02|5896.02|5935.61|5897.61|5934.02|5896.02|10
1608653290000|2020-12-22 16:08:10|5933.99|5895.99|5929.88|5891.88|5933.99|5895.99|5929.88|5891.88|10
1608653300000|2020-12-22 16:08:20|5929.16|5891.16|5927.41|5889.41|5929.16|5891.16|5927.02|5889.02|10
1608653310000|2020-12-22 16:08:30|5927.72|5889.72|5926.64|5888.64|5927.79|5889.79|5926.53|5888.53|10
1608653320000|2020-12-22 16:08:40|5926.21|5888.21|5925.17|5887.17|5926.21|5888.21|5924.86|5886.86|10
1608653330000|2020-12-22 16:08:50|5925.1|5887.1|5926.07|5888.07|5926.07|5888.07|5924.43|5886.43|10
1608653340000|2020-12-22 16:09:00|5926.23|5888.23|5926.81|5888.81|5926.98|5888.98|5926.23|5888.23|10
1608653350000|2020-12-22 16:09:10|5926.94|5888.94|5926.04|5888.04|5927.17|5889.17|5925.99|5887.99|10
1608653360000|2020-12-22 16:09:20|5926.16|5888.16|5925.23|5887.23|5926.16|5888.16|5924.62|5886.62|10
1608653370000|2020-12-22 16:09:30|5924.85|5886.85|5919.99|5881.99|5924.85|5886.85|5919.97|5881.97|10
1608653380000|2020-12-22 16:09:40|5919.79|5881.79|5915.24|5877.24|5919.79|5881.79|5915.24|5877.24|9
1608653390000|2020-12-22 16:09:50|5914.3|5876.3|5912.99|5874.99|5914.35|5876.35|5912.99|5874.99|10
1608653400000|2020-12-22 16:10:00|5913.16|5875.16|5913.1|5875.1|5913.16|5875.16|5912.67|5874.67|10
1608653410000|2020-12-22 16:10:10|5912.94|5874.94|5911.36|5873.36|5912.94|5874.94|5911.15|5873.15|10
1608653420000|2020-12-22 16:10:20|5911.37|5873.37|5913.02|5875.02|5913.09|5875.09|5911.1|5873.1|10
1608653430000|2020-12-22 16:10:30|5913.07|5875.07|5911.05|5873.05|5913.07|5875.07|5911.05|5873.05|10
1608653440000|2020-12-22 16:10:40|5911.36|5873.36|5911.4|5873.4|5911.47|5873.47|5911.04|5873.04|10
1608653450000|2020-12-22 16:10:50|5911.3|5873.3|5911.22|5873.22|5911.65|5873.65|5911.13|5873.13|10
1608653460000|2020-12-22 16:11:00|5911.51|5873.51|5911.92|5873.92|5911.92|5873.92|5911.41|5873.41|9
1608653470000|2020-12-22 16:11:10|5912.06|5874.06|5913.62|5875.62|5913.65|5875.65|5912.01|5874.01|10
1608653480000|2020-12-22 16:11:20|5913.64|5875.64|5916.57|5878.57|5916.57|5878.57|5913.64|5875.64|9
1608653490000|2020-12-22 16:11:30|5917.18|5879.18|5918.78|5880.78|5918.78|5880.78|5917.18|5879.18|10
1608653500000|2020-12-22 16:11:40|5920.06|5882.06|5921.4|5883.4|5921.94|5883.94|5920.06|5882.06|10
1608653510000|2020-12-22 16:11:50|5920.73|5882.73|5918.73|5880.73|5920.82|5882.82|5918.73|5880.73|10
1608653520000|2020-12-22 16:12:00|5918.43|5880.43|5916.92|5878.92|5918.43|5880.43|5916.84|5878.84|10
1608653530000|2020-12-22 16:12:10|5916.74|5878.74|5913.97|5875.97|5916.74|5878.74|5913.97|5875.97|10
1608653540000|2020-12-22 16:12:20|5913.46|5875.46|5913.68|5875.68|5913.68|5875.68|5912.29|5874.29|10
1608653550000|2020-12-22 16:12:30|5913.59|5875.59|5912.13|5874.13|5913.59|5875.59|5912.13|5874.13|10
1608653560000|2020-12-22 16:12:40|5912.11|5874.11|5913.47|5875.47|5913.5|5875.5|5912.11|5874.11|10
1608653570000|2020-12-22 16:12:50|5914.07|5876.07|5913.67|5875.67|5914.07|5876.07|5913.31|5875.31|10
1608653580000|2020-12-22 16:13:00|5913.83|5875.83|5911.34|5873.34|5913.83|5875.83|5911.34|5873.34|10
1608653590000|2020-12-22 16:13:10|5910.65|5872.65|5905.62|5867.62|5910.65|5872.65|5905.62|5867.62|10
1608653600000|2020-12-22 16:13:20|5904.67|5866.67|5902.52|5864.52|5904.67|5866.67|5902.52|5864.52|10
1608653610000|2020-12-22 16:13:30|5902.66|5864.66|5903.1|5865.1|5903.14|5865.14|5902.58|5864.58|9
1608653620000|2020-12-22 16:13:40|5902.96|5864.96|5900.99|5862.99|5903.07|5865.07|5900.98|5862.98|10
1608653630000|2020-12-22 16:13:50|5900.93|5862.93|5900.24|5862.24|5900.93|5862.93|5900.24|5862.24|10
1608653640000|2020-12-22 16:14:00|5900.23|5862.23|5895.69|5857.69|5900.23|5862.23|5895.01|5857.01|10
1608653650000|2020-12-22 16:14:10|5895.57|5857.57|5895.06|5857.06|5895.57|5857.57|5894.88|5856.88|9
1608653660000|2020-12-22 16:14:20|5894.72|5856.72|5893.82|5855.82|5894.72|5856.72|5893.75|5855.75|9
1608653670000|2020-12-22 16:14:30|5893.91|5855.91|5892.82|5854.82|5894.62|5856.62|5892.82|5854.82|10
1608653680000|2020-12-22 16:14:40|5892.69|5854.69|5893.39|5855.39|5893.39|5855.39|5892.47|5854.47|9
1608653690000|2020-12-22 16:14:50|5893.29|5855.29|5893|5855|5893.54|5855.54|5893|5855|8
1608653700000|2020-12-22 16:15:00|5892.89|5854.89|5892.39|5854.39|5892.89|5854.89|5891.92|5853.92|9
1608653710000|2020-12-22 16:15:10|5892.35|5854.35|5891.41|5853.41|5892.35|5854.35|5890.94|5852.94|10
1608653720000|2020-12-22 16:15:20|5891.6|5853.6|5894.31|5856.31|5894.31|5856.31|5891.6|5853.6|9
1608653730000|2020-12-22 16:15:30|5894.08|5856.08|5893.06|5855.06|5894.26|5856.26|5893.01|5855.01|10
1608653740000|2020-12-22 16:15:40|5892.52|5854.52|5895.01|5857.01|5895.01|5857.01|5892.52|5854.52|10
1608653750000|2020-12-22 16:15:50|5895.18|5857.18|5894.81|5856.81|5895.8|5857.8|5894.81|5856.81|10
1608653760000|2020-12-22 16:16:00|5895.29|5857.29|5895.28|5857.28|5895.52|5857.52|5895.12|5857.12|10
1608653770000|2020-12-22 16:16:10|5895.34|5857.34|5897.06|5859.06|5897.29|5859.29|5895.34|5857.34|10
1608653780000|2020-12-22 16:16:20|5897|5859|5896.3|5858.3|5897|5859|5896.25|5858.25|10
1608653790000|2020-12-22 16:16:30|5896.17|5858.17|5897.52|5859.52|5897.52|5859.52|5896.17|5858.17|10
1608653800000|2020-12-22 16:16:40|5897.16|5859.16|5897.37|5859.37|5897.37|5859.37|5896.99|5858.99|10
1608653810000|2020-12-22 16:16:50|5897.28|5859.28|5898.27|5860.27|5899.33|5861.33|5897.28|5859.28|10
1608653820000|2020-12-22 16:17:00|5898.25|5860.25|5898.38|5860.38|5898.38|5860.38|5897.63|5859.63|9
1608653830000|2020-12-22 16:17:10|5898.53|5860.53|5898.88|5860.88|5899.03|5861.03|5898.53|5860.53|10
1608653840000|2020-12-22 16:17:20|5899.45|5861.45|5901.11|5863.11|5901.11|5863.11|5899.45|5861.45|10
1608653850000|2020-12-22 16:17:30|5901.7|5863.7|5903.88|5865.88|5904.11|5866.11|5901.58|5863.58|10
1608653860000|2020-12-22 16:17:40|5903.89|5865.89|5903.96|5865.96|5904.12|5866.12|5903.89|5865.89|10
1608653870000|2020-12-22 16:17:50|5904.39|5866.39|5904.09|5866.09|5904.39|5866.39|5904.02|5866.02|10
1608653880000|2020-12-22 16:18:00|5904.23|5866.23|5903.89|5865.89|5904.58|5866.58|5903.86|5865.86|10
1608653890000|2020-12-22 16:18:10|5904.03|5866.03|5904.39|5866.39|5904.81|5866.81|5904.03|5866.03|9
1608653900000|2020-12-22 16:18:20|5904.31|5866.31|5904.16|5866.16|5904.4|5866.4|5903.99|5865.99|9
1608653910000|2020-12-22 16:18:30|5904.21|5866.21|5903.9|5865.9|5904.21|5866.21|5903.23|5865.23|9
1608653920000|2020-12-22 16:18:40|5904.1|5866.1|5904.4|5866.4|5904.4|5866.4|5903.64|5865.64|10
1608653930000|2020-12-22 16:18:50|5904.43|5866.43|5905.16|5867.16|5905.46|5867.46|5904.41|5866.41|10
1608653940000|2020-12-22 16:19:00|5905.24|5867.24|5903.75|5865.75|5905.38|5867.38|5903.75|5865.75|10
1608653950000|2020-12-22 16:19:10|5903.76|5865.76|5904.62|5866.62|5904.62|5866.62|5903.49|5865.49|9
1608653960000|2020-12-22 16:19:20|5904.7|5866.7|5903.6|5865.6|5904.78|5866.78|5903.6|5865.6|10
1608653970000|2020-12-22 16:19:30|5903.02|5865.02|5901.09|5863.09|5903.02|5865.02|5900.92|5862.92|10
1608653980000|2020-12-22 16:19:40|5900.7|5862.7|5898.84|5860.84|5900.7|5862.7|5898.84|5860.84|10
1608653990000|2020-12-22 16:19:50|5898.65|5860.65|5898.16|5860.16|5898.68|5860.68|5897.69|5859.69|10
1608654000000|2020-12-22 16:20:00|5897.87|5859.87|5899.24|5861.24|5899.24|5861.24|5897.73|5859.73|10
1608654010000|2020-12-22 16:20:10|5899.42|5861.42|5899.02|5861.02|5899.59|5861.59|5898.95|5860.95|10
1608654020000|2020-12-22 16:20:20|5899.08|5861.08|5899.1|5861.1|5899.59|5861.59|5899.08|5861.08|10
1608654030000|2020-12-22 16:20:30|5898.94|5860.94|5899.57|5861.57|5899.76|5861.76|5898.94|5860.94|10
1608654040000|2020-12-22 16:20:40|5899.47|5861.47|5900.06|5862.06|5900.06|5862.06|5899.31|5861.31|9
1608654050000|2020-12-22 16:20:50|5900.07|5862.07|5900.37|5862.37|5900.37|5862.37|5900.07|5862.07|10
1608654060000|2020-12-22 16:21:00|5900.38|5862.38|5900.6|5862.6|5900.98|5862.98|5900.34|5862.34|10
1608654070000|2020-12-22 16:21:10|5900.7|5862.7|5900.12|5862.12|5900.7|5862.7|5900|5862|9
1608654080000|2020-12-22 16:21:20|5899.94|5861.94|5901.28|5863.28|5901.28|5863.28|5899.94|5861.94|10
1608654090000|2020-12-22 16:21:30|5901.37|5863.37|5901.79|5863.79|5901.79|5863.79|5901.24|5863.24|10
1608654100000|2020-12-22 16:21:40|5902.15|5864.15|5903.39|5865.39|5903.52|5865.52|5902.15|5864.15|10
1608654110000|2020-12-22 16:21:50|5904.14|5866.14|5903.98|5865.98|5904.4|5866.4|5903.74|5865.74|10
1608654120000|2020-12-22 16:22:00|5904.08|5866.08|5903.39|5865.39|5904.37|5866.37|5903.38|5865.38|10
1608654130000|2020-12-22 16:22:10|5903.17|5865.17|5901.67|5863.67|5903.17|5865.17|5901.62|5863.62|10
1608654140000|2020-12-22 16:22:20|5901.14|5863.14|5900.37|5862.37|5901.14|5863.14|5899.76|5861.76|10
1608654150000|2020-12-22 16:22:30|5900.09|5862.09|5899.8|5861.8|5900.13|5862.13|5899.7|5861.7|10
1608654160000|2020-12-22 16:22:40|5899.64|5861.64|5898.01|5860.01|5899.64|5861.64|5898.01|5860.01|9
1608654170000|2020-12-22 16:22:50|5898.25|5860.25|5896.53|5858.53|5898.25|5860.25|5896.53|5858.53|9
1608654180000|2020-12-22 16:23:00|5896.65|5858.65|5894.92|5856.92|5896.85|5858.85|5894.92|5856.92|10
1608654190000|2020-12-22 16:23:10|5895.04|5857.04|5896.57|5858.57|5896.73|5858.73|5894.79|5856.79|10
1608654200000|2020-12-22 16:23:20|5896.6|5858.6|5896.24|5858.24|5896.68|5858.68|5896.24|5858.24|10
1608654210000|2020-12-22 16:23:30|5896.08|5858.08|5895.59|5857.59|5896.27|5858.27|5895.55|5857.55|9
1608654220000|2020-12-22 16:23:40|5895.5|5857.5|5895.94|5857.94|5896.29|5858.29|5895.37|5857.37|10
1608654230000|2020-12-22 16:23:50|5896.06|5858.06|5896.43|5858.43|5896.48|5858.48|5895.81|5857.81|10
1608654240000|2020-12-22 16:24:00|5896.27|5858.27|5897.27|5859.27|5897.27|5859.27|5896.27|5858.27|9
1608654250000|2020-12-22 16:24:10|5897.64|5859.64|5897.14|5859.14|5897.67|5859.67|5897.14|5859.14|10
1608654260000|2020-12-22 16:24:20|5896.91|5858.91|5897.06|5859.06|5897.06|5859.06|5896.33|5858.33|9
1608654270000|2020-12-22 16:24:30|5897.13|5859.13|5897.92|5859.92|5897.98|5859.98|5897.02|5859.02|10
1608654280000|2020-12-22 16:24:40|5897.86|5859.86|5897.6|5859.6|5898.29|5860.29|5897.6|5859.6|10
1608654290000|2020-12-22 16:24:50|5897.25|5859.25|5896.04|5858.04|5897.25|5859.25|5896.03|5858.03|10
1608654300000|2020-12-22 16:25:00|5895.6|5857.6|5895.3|5857.3|5895.62|5857.62|5894.94|5856.94|10
1608654310000|2020-12-22 16:25:10|5895.33|5857.33|5893.28|5855.28|5895.54|5857.54|5893.14|5855.14|9
1608654320000|2020-12-22 16:25:20|5893.06|5855.06|5893.22|5855.22|5893.76|5855.76|5893.06|5855.06|10
1608654330000|2020-12-22 16:25:30|5893.12|5855.12|5889.2|5851.2|5893.12|5855.12|5889.18|5851.18|10
1608654340000|2020-12-22 16:25:40|5888.92|5850.92|5887.52|5849.52|5889.11|5851.11|5887.52|5849.52|10
1608654350000|2020-12-22 16:25:50|5887.38|5849.38|5883.1|5845.1|5887.38|5849.38|5883.1|5845.1|10
1608654360000|2020-12-22 16:26:00|5883.08|5845.08|5881.56|5843.56|5883.08|5845.08|5881.56|5843.56|10
1608654370000|2020-12-22 16:26:10|5881.22|5843.22|5878|5840|5881.38|5843.38|5877.51|5839.51|10
1608654380000|2020-12-22 16:26:20|5878.23|5840.23|5878.07|5840.07|5878.49|5840.49|5878.07|5840.07|10
1608654390000|2020-12-22 16:26:30|5877.7|5839.7|5877|5839|5877.7|5839.7|5877|5839|9
1608654400000|2020-12-22 16:26:40|5877.59|5839.59|5875.44|5837.44|5878.12|5840.12|5875.44|5837.44|10
1608654410000|2020-12-22 16:26:50|5874.48|5836.48|5871.29|5833.29|5874.48|5836.48|5871.29|5833.29|10
1608654420000|2020-12-22 16:27:00|5871.32|5833.32|5872|5834|5872.52|5834.52|5871.02|5833.02|10
1608654430000|2020-12-22 16:27:10|5871.89|5833.89|5870.7|5832.7|5871.89|5833.89|5870.7|5832.7|9
1608654440000|2020-12-22 16:27:20|5870.73|5832.73|5870.23|5832.23|5870.73|5832.73|5869.87|5831.87|10
1608654450000|2020-12-22 16:27:30|5870.14|5832.14|5869.83|5831.83|5870.28|5832.28|5869.76|5831.76|10
1608654460000|2020-12-22 16:27:40|5869.98|5831.98|5872.16|5834.16|5872.16|5834.16|5869.94|5831.94|9
1608654470000|2020-12-22 16:27:50|5872.29|5834.29|5874.68|5836.68|5874.68|5836.68|5872.29|5834.29|10
1608654480000|2020-12-22 16:28:00|5874.73|5836.73|5876.04|5838.04|5876.04|5838.04|5874.73|5836.73|10
1608654490000|2020-12-22 16:28:10|5876.05|5838.05|5873.09|5835.09|5876.05|5838.05|5873.09|5835.09|10
1608654500000|2020-12-22 16:28:20|5872.91|5834.91|5872.64|5834.64|5873.04|5835.04|5872.26|5834.26|10
1608654510000|2020-12-22 16:28:30|5872.76|5834.76|5870.5|5832.5|5872.76|5834.76|5870.5|5832.5|10
1608654520000|2020-12-22 16:28:40|5869.82|5831.82|5870.61|5832.61|5871.15|5833.15|5869.82|5831.82|10
1608654530000|2020-12-22 16:28:50|5870.68|5832.68|5872.57|5834.57|5872.57|5834.57|5870.68|5832.68|10
1608654540000|2020-12-22 16:29:00|5871.74|5833.74|5869.38|5831.38|5871.74|5833.74|5869.31|5831.31|10
1608654550000|2020-12-22 16:29:10|5869.37|5831.37|5869.35|5831.35|5869.56|5831.56|5869.35|5831.35|9
1608654560000|2020-12-22 16:29:20|5868.66|5830.66|5870.39|5832.39|5870.46|5832.46|5868.66|5830.66|10
1608654570000|2020-12-22 16:29:30|5871.36|5833.36|5872.62|5834.62|5872.62|5834.62|5871.36|5833.36|10
1608654580000|2020-12-22 16:29:40|5872.82|5834.82|5873.61|5835.61|5874.24|5836.24|5872.82|5834.82|10
1608654590000|2020-12-22 16:29:50|5873.81|5835.81|5871.84|5833.84|5874.19|5836.19|5871.84|5833.84|10
1608654600000|2020-12-22 16:30:00|5872|5834|5872.09|5834.09|5872.26|5834.26|5871.89|5833.89|9
1608654610000|2020-12-22 16:30:10|5872.07|5834.07|5871.73|5833.73|5872.09|5834.09|5871.68|5833.68|10
1608654620000|2020-12-22 16:30:20|5871.72|5833.72|5872.87|5834.87|5872.87|5834.87|5871.72|5833.72|10
1608654630000|2020-12-22 16:30:30|5873.07|5835.07|5873.55|5835.55|5873.55|5835.55|5872.57|5834.57|10
1608654640000|2020-12-22 16:30:40|5873.49|5835.49|5873.43|5835.43|5873.61|5835.61|5873.35|5835.35|10
1608654650000|2020-12-22 16:30:50|5874.09|5836.09|5876.21|5838.21|5876.21|5838.21|5874.09|5836.09|10
1608654660000|2020-12-22 16:31:00|5876.25|5838.25|5877.71|5839.71|5877.71|5839.71|5876.18|5838.18|9
1608654670000|2020-12-22 16:31:10|5877.84|5839.84|5876.5|5838.5|5877.84|5839.84|5876.3|5838.3|10
1608654680000|2020-12-22 16:31:20|5876.54|5838.54|5876.84|5838.84|5876.84|5838.84|5876.47|5838.47|10
1608654690000|2020-12-22 16:31:30|5876.65|5838.65|5877.08|5839.08|5877.55|5839.55|5876.65|5838.65|10
1608654700000|2020-12-22 16:31:40|5877.05|5839.05|5877.85|5839.85|5877.88|5839.88|5876.36|5838.36|10
1608654710000|2020-12-22 16:31:50|5878.05|5840.05|5876.46|5838.46|5878.66|5840.66|5876.46|5838.46|9
1608654720000|2020-12-22 16:32:00|5875.35|5837.35|5873.83|5835.83|5875.35|5837.35|5873.42|5835.42|10
1608654730000|2020-12-22 16:32:10|5873.84|5835.84|5873.74|5835.74|5874.41|5836.41|5873.67|5835.67|10
1608654740000|2020-12-22 16:32:20|5873.59|5835.59|5872.86|5834.86|5873.59|5835.59|5872.63|5834.63|10
1608654750000|2020-12-22 16:32:30|5872.9|5834.9|5871.59|5833.59|5872.9|5834.9|5871.59|5833.59|10
1608654760000|2020-12-22 16:32:40|5871.53|5833.53|5870.22|5832.22|5871.53|5833.53|5870.01|5832.01|10
1608654770000|2020-12-22 16:32:50|5870.12|5832.12|5869.67|5831.67|5870.17|5832.17|5869.67|5831.67|10
1608654780000|2020-12-22 16:33:00|5869.64|5831.64|5867.68|5829.68|5869.64|5831.64|5867.68|5829.68|9
1608654790000|2020-12-22 16:33:10|5867.87|5829.87|5866.28|5828.28|5867.87|5829.87|5865.88|5827.88|9
1608654800000|2020-12-22 16:33:20|5866.38|5828.38|5866.4|5828.4|5866.91|5828.91|5866.24|5828.24|10
1608654810000|2020-12-22 16:33:30|5866.25|5828.25|5866.7|5828.7|5866.72|5828.72|5866.25|5828.25|9
1608654820000|2020-12-22 16:33:40|5866.77|5828.77|5866.12|5828.12|5866.77|5828.77|5865.99|5827.99|10
1608654830000|2020-12-22 16:33:50|5865.76|5827.76|5858.59|5820.59|5865.76|5827.76|5858.59|5820.59|10
1608654840000|2020-12-22 16:34:00|5858.46|5820.46|5855.4|5817.4|5858.46|5820.46|5855.4|5817.4|10
1608654850000|2020-12-22 16:34:10|5854.72|5816.72|5854.79|5816.79|5854.91|5816.91|5853.67|5815.67|10
1608654860000|2020-12-22 16:34:20|5854.58|5816.58|5855.01|5817.01|5855.69|5817.69|5854.06|5816.06|9
1608654870000|2020-12-22 16:34:30|5854.41|5816.41|5853.88|5815.88|5854.41|5816.41|5853.88|5815.88|2
1608654890000|2020-12-22 16:34:50|5852.82|5814.82|5849.99|5811.99|5852.82|5814.82|5849.6|5811.6|8
1608654900000|2020-12-22 16:35:00|5849.86|5811.86|5842.48|5804.48|5849.86|5811.86|5842.48|5804.48|10
1608654910000|2020-12-22 16:35:10|5842.34|5804.34|5841.32|5803.32|5842.34|5804.34|5841.03|5803.03|10
1608654920000|2020-12-22 16:35:20|5841.82|5803.82|5840.98|5802.98|5841.82|5803.82|5839.78|5801.78|10
1608654930000|2020-12-22 16:35:30|5841.53|5803.53|5843.15|5805.15|5843.15|5805.15|5841.53|5803.53|9
1608654940000|2020-12-22 16:35:40|5843.56|5805.56|5846.32|5808.32|5846.32|5808.32|5843.56|5805.56|10
1608654950000|2020-12-22 16:35:50|5846.09|5808.09|5849.32|5811.32|5849.33|5811.33|5846.09|5808.09|10
1608654960000|2020-12-22 16:36:00|5849.67|5811.67|5850.32|5812.32|5850.59|5812.59|5849.67|5811.67|10
1608654970000|2020-12-22 16:36:10|5850.68|5812.68|5852.03|5814.03|5852.05|5814.05|5850.66|5812.66|10
1608654980000|2020-12-22 16:36:20|5852.15|5814.15|5852.69|5814.69|5852.69|5814.69|5852.08|5814.08|9
1608654990000|2020-12-22 16:36:30|5852.3|5814.3|5850.45|5812.45|5852.3|5814.3|5850.45|5812.45|9
1608655000000|2020-12-22 16:36:40|5850.53|5812.53|5848.34|5810.34|5850.53|5812.53|5848.28|5810.28|10
1608655010000|2020-12-22 16:36:50|5848.24|5810.24|5843.59|5805.59|5848.24|5810.24|5843.59|5805.59|10
1608655020000|2020-12-22 16:37:00|5843.41|5805.41|5842.22|5804.22|5844.06|5806.06|5842.22|5804.22|10
1608655030000|2020-12-22 16:37:10|5842.1|5804.1|5843.36|5805.36|5843.36|5805.36|5841.95|5803.95|10
1608655040000|2020-12-22 16:37:20|5843.21|5805.21|5843.56|5805.56|5844.01|5806.01|5843.21|5805.21|10
1608655050000|2020-12-22 16:37:30|5843.43|5805.43|5842.53|5804.53|5843.46|5805.46|5842.51|5804.51|10
1608655060000|2020-12-22 16:37:40|5842.16|5804.16|5840.65|5802.65|5842.16|5804.16|5840.65|5802.65|10
1608655070000|2020-12-22 16:37:50|5840.53|5802.53|5840.4|5802.4|5840.71|5802.71|5840.33|5802.33|10
1608655080000|2020-12-22 16:38:00|5840.84|5802.84|5840.21|5802.21|5840.94|5802.94|5840.07|5802.07|10
1608655090000|2020-12-22 16:38:10|5840.1|5802.1|5838.64|5800.64|5840.1|5802.1|5838.64|5800.64|8
1608655100000|2020-12-22 16:38:20|5838.55|5800.55|5839.37|5801.37|5839.37|5801.37|5838.48|5800.48|9
1608655110000|2020-12-22 16:38:30|5839.59|5801.59|5839.89|5801.89|5840.74|5802.74|5839.49|5801.49|10
1608655120000|2020-12-22 16:38:40|5840.04|5802.04|5840.34|5802.34|5840.47|5802.47|5839.97|5801.97|9
1608655130000|2020-12-22 16:38:50|5840.44|5802.44|5840.17|5802.17|5840.81|5802.81|5840.17|5802.17|10
1608655140000|2020-12-22 16:39:00|5841.01|5803.01|5843.17|5805.17|5843.38|5805.38|5841.01|5803.01|9
1608655150000|2020-12-22 16:39:10|5843.11|5805.11|5843.93|5805.93|5843.93|5805.93|5842.77|5804.77|10
1608655160000|2020-12-22 16:39:20|5844.32|5806.32|5844.56|5806.56|5844.73|5806.73|5844.32|5806.32|10
1608655170000|2020-12-22 16:39:30|5845.38|5807.38|5847.19|5809.19|5847.19|5809.19|5845.38|5807.38|10
1608655180000|2020-12-22 16:39:40|5847.23|5809.23|5849.29|5811.29|5849.31|5811.31|5847.23|5809.23|10
1608655190000|2020-12-22 16:39:50|5849.59|5811.59|5848.77|5810.77|5849.97|5811.97|5848.77|5810.77|10
1608655200000|2020-12-22 16:40:00|5848.61|5810.61|5848.32|5810.32|5848.61|5810.61|5847.7|5809.7|10
1608655210000|2020-12-22 16:40:10|5848|5810|5846.22|5808.22|5848.08|5810.08|5846.22|5808.22|10
1608655220000|2020-12-22 16:40:20|5846.11|5808.11|5846.14|5808.14|5846.29|5808.29|5845.43|5807.43|10
1608655230000|2020-12-22 16:40:30|5846.03|5808.03|5845.66|5807.66|5846.12|5808.12|5845.66|5807.66|10
1608655240000|2020-12-22 16:40:40|5845.75|5807.75|5846.78|5808.78|5846.78|5808.78|5845.51|5807.51|10
1608655250000|2020-12-22 16:40:50|5847.01|5809.01|5846.7|5808.7|5847.2|5809.2|5846.7|5808.7|9
1608655260000|2020-12-22 16:41:00|5846.65|5808.65|5845.08|5807.08|5846.65|5808.65|5845.08|5807.08|10
1608655270000|2020-12-22 16:41:10|5844.82|5806.82|5842.88|5804.88|5844.82|5806.82|5842.88|5804.88|9
1608655280000|2020-12-22 16:41:20|5842.58|5804.58|5839.14|5801.14|5842.58|5804.58|5839.14|5801.14|10
1608655290000|2020-12-22 16:41:30|5838.91|5800.91|5837.99|5799.99|5838.91|5800.91|5837.84|5799.84|10
1608655300000|2020-12-22 16:41:40|5837.89|5799.89|5836.83|5798.83|5837.89|5799.89|5836.76|5798.76|10
1608655310000|2020-12-22 16:41:50|5836.56|5798.56|5836.87|5798.87|5836.91|5798.91|5836.37|5798.37|10
1608655320000|2020-12-22 16:42:00|5837.07|5799.07|5838.2|5800.2|5838.36|5800.36|5837.03|5799.03|10
1608655330000|2020-12-22 16:42:10|5838.36|5800.36|5838.97|5800.97|5839.03|5801.03|5838.36|5800.36|10
1608655340000|2020-12-22 16:42:20|5839.04|5801.04|5839.14|5801.14|5839.32|5801.32|5838.87|5800.87|10
1608655350000|2020-12-22 16:42:30|5839.12|5801.12|5839.69|5801.69|5840.01|5802.01|5839.12|5801.12|10
1608655360000|2020-12-22 16:42:40|5839.65|5801.65|5838.41|5800.41|5839.65|5801.65|5838.41|5800.41|10
1608655370000|2020-12-22 16:42:50|5838.15|5800.15|5838.86|5800.86|5838.86|5800.86|5838.15|5800.15|10
1608655380000|2020-12-22 16:43:00|5838.94|5800.94|5840.36|5802.36|5840.58|5802.58|5838.9|5800.9|10
1608655390000|2020-12-22 16:43:10|5840.03|5802.03|5840.51|5802.51|5840.99|5802.99|5839.91|5801.91|10
1608655400000|2020-12-22 16:43:20|5840.77|5802.77|5838.36|5800.36|5840.79|5802.79|5838.36|5800.36|10
1608655410000|2020-12-22 16:43:30|5837.94|5799.94|5836.53|5798.53|5837.94|5799.94|5836.53|5798.53|10
1608655420000|2020-12-22 16:43:40|5836.6|5798.6|5836.11|5798.11|5836.68|5798.68|5835.67|5797.67|10
1608655430000|2020-12-22 16:43:50|5835.62|5797.62|5834.5|5796.5|5835.62|5797.62|5833.95|5795.95|10
1608655440000|2020-12-22 16:44:00|5834.87|5796.87|5835.86|5797.86|5835.86|5797.86|5834.51|5796.51|10
1608655450000|2020-12-22 16:44:10|5835.63|5797.63|5835.47|5797.47|5835.79|5797.79|5834.56|5796.56|10
1608655460000|2020-12-22 16:44:20|5836.37|5798.37|5836.21|5798.21|5836.71|5798.71|5836.14|5798.14|10
1608655470000|2020-12-22 16:44:30|5836.23|5798.23|5837.15|5799.15|5837.24|5799.24|5836.23|5798.23|10
1608655480000|2020-12-22 16:44:40|5837.31|5799.31|5838.56|5800.56|5838.56|5800.56|5837.31|5799.31|10
1608655490000|2020-12-22 16:44:50|5838.81|5800.81|5840.38|5802.38|5840.38|5802.38|5838.81|5800.81|10
1608655500000|2020-12-22 16:45:00|5840.36|5802.36|5842.28|5804.28|5842.28|5804.28|5840.36|5802.36|10
1608655510000|2020-12-22 16:45:10|5842.31|5804.31|5843.84|5805.84|5843.84|5805.84|5842.31|5804.31|10
1608655520000|2020-12-22 16:45:20|5843.97|5805.97|5844.34|5806.34|5844.43|5806.43|5843.84|5805.84|10
1608655530000|2020-12-22 16:45:30|5843.99|5805.99|5844.3|5806.3|5844.97|5806.97|5843.99|5805.99|10
1608655540000|2020-12-22 16:45:40|5844.37|5806.37|5845.13|5807.13|5845.14|5807.14|5844.37|5806.37|10
1608655550000|2020-12-22 16:45:50|5845.08|5807.08|5843.82|5805.82|5845.08|5807.08|5843.82|5805.82|10
1608655560000|2020-12-22 16:46:00|5843.83|5805.83|5843.84|5805.84|5844.04|5806.04|5843.54|5805.54|9
1608655570000|2020-12-22 16:46:10|5843.78|5805.78|5846.06|5808.06|5846.21|5808.21|5843.41|5805.41|10
1608655580000|2020-12-22 16:46:20|5846.05|5808.05|5846.96|5808.96|5846.96|5808.96|5846.05|5808.05|10
1608655590000|2020-12-22 16:46:30|5847.14|5809.14|5847.36|5809.36|5847.36|5809.36|5846.92|5808.92|10
1608655600000|2020-12-22 16:46:40|5847.48|5809.48|5849.25|5811.25|5849.25|5811.25|5847.1|5809.1|10
1608655610000|2020-12-22 16:46:50|5849.87|5811.87|5849.3|5811.3|5850.25|5812.25|5849.3|5811.3|9
1608655620000|2020-12-22 16:47:00|5849.26|5811.26|5848.78|5810.78|5849.26|5811.26|5847.65|5809.65|9
1608655630000|2020-12-22 16:47:10|5849.17|5811.17|5850.12|5812.12|5850.31|5812.31|5849.17|5811.17|9
1608655640000|2020-12-22 16:47:20|5850.66|5812.66|5853.72|5815.72|5853.72|5815.72|5850.66|5812.66|10
1608655650000|2020-12-22 16:47:30|5853.73|5815.73|5856.71|5818.71|5857.02|5819.02|5853.73|5815.73|10
1608655660000|2020-12-22 16:47:40|5856.65|5818.65|5857.76|5819.76|5858.04|5820.04|5856.65|5818.65|10
1608655670000|2020-12-22 16:47:50|5858.28|5820.28|5859.43|5821.43|5859.43|5821.43|5858.28|5820.28|10
1608655680000|2020-12-22 16:48:00|5860.21|5822.21|5862.69|5824.69|5862.69|5824.69|5860.21|5822.21|10
1608655690000|2020-12-22 16:48:10|5862.83|5824.83|5864.12|5826.12|5864.12|5826.12|5862.33|5824.33|10
1608655700000|2020-12-22 16:48:20|5864.26|5826.26|5864.25|5826.25|5864.68|5826.68|5863.99|5825.99|10
1608655710000|2020-12-22 16:48:30|5864.09|5826.09|5863.71|5825.71|5864.37|5826.37|5863.71|5825.71|9
1608655720000|2020-12-22 16:48:40|5863.88|5825.88|5862.98|5824.98|5864.52|5826.52|5862.92|5824.92|10
1608655730000|2020-12-22 16:48:50|5862.41|5824.41|5860.65|5822.65|5862.41|5824.41|5860.42|5822.42|10
1608655740000|2020-12-22 16:49:00|5860.97|5822.97|5860.4|5822.4|5860.97|5822.97|5860.4|5822.4|10
1608655750000|2020-12-22 16:49:10|5860.33|5822.33|5859.24|5821.24|5860.38|5822.38|5859.1|5821.1|10
1608655760000|2020-12-22 16:49:20|5859.04|5821.04|5858.43|5820.43|5859.11|5821.11|5858.43|5820.43|10
1608655770000|2020-12-22 16:49:30|5858.45|5820.45|5857.83|5819.83|5859.35|5821.35|5857.83|5819.83|10
1608655780000|2020-12-22 16:49:40|5858.34|5820.34|5857.69|5819.69|5858.54|5820.54|5857.69|5819.69|10
1608655790000|2020-12-22 16:49:50|5857.8|5819.8|5857.9|5819.9|5858.12|5820.12|5857.8|5819.8|10
1608655800000|2020-12-22 16:50:00|5857.18|5819.18|5853.23|5815.23|5857.18|5819.18|5853.03|5815.03|10
1608655810000|2020-12-22 16:50:10|5853.3|5815.3|5853.33|5815.33|5854.16|5816.16|5853.24|5815.24|10
1608655820000|2020-12-22 16:50:20|5852.8|5814.8|5852.64|5814.64|5853.02|5815.02|5851.52|5813.52|10
1608655830000|2020-12-22 16:50:30|5852.85|5814.85|5854.56|5816.56|5854.56|5816.56|5852.85|5814.85|10
1608655840000|2020-12-22 16:50:40|5854.35|5816.35|5854.97|5816.97|5855.47|5817.47|5854.35|5816.35|10
1608655850000|2020-12-22 16:50:50|5855.52|5817.52|5856.46|5818.46|5856.83|5818.83|5855.52|5817.52|10
1608655860000|2020-12-22 16:51:00|5856.01|5818.01|5856.2|5818.2|5856.23|5818.23|5855.03|5817.03|10
1608655870000|2020-12-22 16:51:10|5856.3|5818.3|5855.34|5817.34|5856.3|5818.3|5854.73|5816.73|10
1608655880000|2020-12-22 16:51:20|5855.88|5817.88|5854.66|5816.66|5856.36|5818.36|5854.66|5816.66|10
1608655890000|2020-12-22 16:51:30|5854.85|5816.85|5856.64|5818.64|5856.64|5818.64|5854.85|5816.85|9
1608655900000|2020-12-22 16:51:40|5856.67|5818.67|5857.46|5819.46|5857.82|5819.82|5856.67|5818.67|10
1608655910000|2020-12-22 16:51:50|5857.21|5819.21|5855.44|5817.44|5858.26|5820.26|5855.44|5817.44|10
1608655920000|2020-12-22 16:52:00|5855.56|5817.56|5854.99|5816.99|5855.56|5817.56|5853.93|5815.93|10
1608655930000|2020-12-22 16:52:10|5855.03|5817.03|5856.53|5818.53|5856.53|5818.53|5855.03|5817.03|10
1608655940000|2020-12-22 16:52:20|5856.73|5818.73|5858.1|5820.1|5858.1|5820.1|5856.73|5818.73|10
1608655950000|2020-12-22 16:52:30|5857.95|5819.95|5856.06|5818.06|5857.95|5819.95|5856.02|5818.02|10
1608655960000|2020-12-22 16:52:40|5856.05|5818.05|5855.25|5817.25|5856.05|5818.05|5855.25|5817.25|10
1608655970000|2020-12-22 16:52:50|5855.15|5817.15|5855.14|5817.14|5855.15|5817.15|5854|5816|10
1608655980000|2020-12-22 16:53:00|5855.7|5817.7|5856.59|5818.59|5857.43|5819.43|5855.7|5817.7|10
1608655990000|2020-12-22 16:53:10|5856.5|5818.5|5856.83|5818.83|5857.13|5819.13|5856.5|5818.5|10
1608656000000|2020-12-22 16:53:20|5856.82|5818.82|5857.83|5819.83|5858.04|5820.04|5856.81|5818.81|10
1608656010000|2020-12-22 16:53:30|5857.58|5819.58|5857.8|5819.8|5857.85|5819.85|5857.53|5819.53|9
1608656020000|2020-12-22 16:53:40|5857.73|5819.73|5858.59|5820.59|5859.26|5821.26|5857.73|5819.73|10
1608656030000|2020-12-22 16:53:50|5858.52|5820.52|5857.85|5819.85|5858.53|5820.53|5857.6|5819.6|10
1608656040000|2020-12-22 16:54:00|5857.74|5819.74|5857.29|5819.29|5857.74|5819.74|5856.94|5818.94|10
1608656050000|2020-12-22 16:54:10|5857.26|5819.26|5856.1|5818.1|5857.26|5819.26|5856.1|5818.1|10
1608656060000|2020-12-22 16:54:20|5855.87|5817.87|5853.7|5815.7|5855.87|5817.87|5853.69|5815.69|10
1608656070000|2020-12-22 16:54:30|5853.64|5815.64|5853.59|5815.59|5853.68|5815.68|5853.04|5815.04|10
1608656080000|2020-12-22 16:54:40|5853.34|5815.34|5852.32|5814.32|5853.34|5815.34|5852.32|5814.32|8
1608656090000|2020-12-22 16:54:50|5851.73|5813.73|5852.42|5814.42|5852.42|5814.42|5851.23|5813.23|10
1608656100000|2020-12-22 16:55:00|5852.46|5814.46|5851.49|5813.49|5852.92|5814.92|5851.49|5813.49|10
1608656110000|2020-12-22 16:55:10|5851.26|5813.26|5847.86|5809.86|5851.26|5813.26|5847.86|5809.86|10
1608656120000|2020-12-22 16:55:20|5847.59|5809.59|5845.59|5807.59|5847.59|5809.59|5845.59|5807.59|10
1608656130000|2020-12-22 16:55:30|5845.05|5807.05|5843.75|5805.75|5845.05|5807.05|5843.75|5805.75|10
1608656140000|2020-12-22 16:55:40|5843.51|5805.51|5840.24|5802.24|5843.51|5805.51|5840.24|5802.24|10
1608656150000|2020-12-22 16:55:50|5839.66|5801.66|5836.9|5798.9|5839.66|5801.66|5836.9|5798.9|10
1608656160000|2020-12-22 16:56:00|5836.98|5798.98|5840.72|5802.72|5840.72|5802.72|5836.98|5798.98|10
1608656170000|2020-12-22 16:56:10|5841.69|5803.69|5843.47|5805.47|5844|5806|5841.69|5803.69|9
1608656180000|2020-12-22 16:56:20|5843.86|5805.86|5846.83|5808.83|5846.83|5808.83|5843.86|5805.86|10
1608656190000|2020-12-22 16:56:30|5847.18|5809.18|5846.52|5808.52|5847.23|5809.23|5846.25|5808.25|10
1608656200000|2020-12-22 16:56:40|5846.46|5808.46|5847.34|5809.34|5847.34|5809.34|5846.3|5808.3|10
1608656210000|2020-12-22 16:56:50|5847.72|5809.72|5849.76|5811.76|5849.76|5811.76|5847.72|5809.72|10
1608656220000|2020-12-22 16:57:00|5849.77|5811.77|5851.86|5813.86|5851.86|5813.86|5849.77|5811.77|10
1608656230000|2020-12-22 16:57:10|5851.98|5813.98|5853.79|5815.79|5853.79|5815.79|5851.98|5813.98|10
1608656240000|2020-12-22 16:57:20|5854.22|5816.22|5854.84|5816.84|5854.84|5816.84|5854.09|5816.09|9
1608656250000|2020-12-22 16:57:30|5855|5817|5854.83|5816.83|5855.08|5817.08|5854.83|5816.83|10
1608656260000|2020-12-22 16:57:40|5855.02|5817.02|5852.41|5814.41|5855.02|5817.02|5852.41|5814.41|10
1608656270000|2020-12-22 16:57:50|5852.35|5814.35|5853.24|5815.24|5853.29|5815.29|5852.35|5814.35|10
1608656280000|2020-12-22 16:58:00|5853.35|5815.35|5855.52|5817.52|5855.52|5817.52|5853.35|5815.35|10
1608656290000|2020-12-22 16:58:10|5855.63|5817.63|5857.33|5819.33|5857.34|5819.34|5855.63|5817.63|10
1608656300000|2020-12-22 16:58:20|5857.37|5819.37|5857.94|5819.94|5857.94|5819.94|5857.37|5819.37|10
1608656310000|2020-12-22 16:58:30|5857.73|5819.73|5858.82|5820.82|5858.82|5820.82|5857.73|5819.73|10
1608656320000|2020-12-22 16:58:40|5859.13|5821.13|5859.57|5821.57|5859.57|5821.57|5859.13|5821.13|8
1608656330000|2020-12-22 16:58:50|5859.98|5821.98|5862.89|5824.89|5862.89|5824.89|5859.98|5821.98|10
1608656340000|2020-12-22 16:59:00|5862.83|5824.83|5863.64|5825.64|5863.64|5825.64|5862.83|5824.83|10
1608656350000|2020-12-22 16:59:10|5863.5|5825.5|5863.9|5825.9|5863.97|5825.97|5863.26|5825.26|10
1608656360000|2020-12-22 16:59:20|5864.02|5826.02|5864.69|5826.69|5864.69|5826.69|5863.19|5825.19|9
1608656370000|2020-12-22 16:59:30|5864.74|5826.74|5864.48|5826.48|5865.31|5827.31|5864.48|5826.48|10
1608656380000|2020-12-22 16:59:40|5864.55|5826.55|5865.7|5827.7|5865.7|5827.7|5864.51|5826.51|9
1608656390000|2020-12-22 16:59:50|5865.84|5827.84|5867.22|5829.22|5867.25|5829.25|5865.84|5827.84|10
1608656400000|2020-12-22 17:00:00|5867.42|5829.42|5867.75|5829.75|5868.44|5830.44|5867.42|5829.42|10
1608656410000|2020-12-22 17:00:10|5868.51|5830.51|5870.22|5832.22|5870.22|5832.22|5868.51|5830.51|8
1608656420000|2020-12-22 17:00:20|5870.18|5832.18|5869.45|5831.45|5870.18|5832.18|5869.45|5831.45|9
1608656430000|2020-12-22 17:00:30|5869.42|5831.42|5866.18|5828.18|5869.42|5831.42|5866.18|5828.18|10
1608656440000|2020-12-22 17:00:40|5865.81|5827.81|5866.29|5828.29|5866.29|5828.29|5865.45|5827.45|10
1608656450000|2020-12-22 17:00:50|5866.28|5828.28|5868.17|5830.17|5868.17|5830.17|5866.28|5828.28|9
1608656460000|2020-12-22 17:01:00|5868.12|5830.12|5868.53|5830.53|5868.53|5830.53|5867.89|5829.89|10
1608656470000|2020-12-22 17:01:10|5868.44|5830.44|5869.35|5831.35|5869.51|5831.51|5868.44|5830.44|10
1608656480000|2020-12-22 17:01:20|5869.71|5831.71|5870.45|5832.45|5870.45|5832.45|5869.63|5831.63|9
1608656490000|2020-12-22 17:01:30|5870.67|5832.67|5871.95|5833.95|5871.95|5833.95|5870.61|5832.61|10
1608656500000|2020-12-22 17:01:40|5872.34|5834.34|5873.87|5835.87|5873.87|5835.87|5872.34|5834.34|10
1608656510000|2020-12-22 17:01:50|5873.82|5835.82|5873.99|5835.99|5873.99|5835.99|5873.2|5835.2|10
1608656520000|2020-12-22 17:02:00|5873.98|5835.98|5874.74|5836.74|5874.74|5836.74|5873.87|5835.87|10
1608656530000|2020-12-22 17:02:10|5874.93|5836.93|5874.99|5836.99|5875.41|5837.41|5874.93|5836.93|10
1608656540000|2020-12-22 17:02:20|5874.74|5836.74|5874.63|5836.63|5875.23|5837.23|5874.63|5836.63|10
1608656550000|2020-12-22 17:02:30|5874.77|5836.77|5876.22|5838.22|5876.22|5838.22|5874.77|5836.77|10
1608656560000|2020-12-22 17:02:40|5876.02|5838.02|5877.17|5839.17|5877.17|5839.17|5875.98|5837.98|8
1608656570000|2020-12-22 17:02:50|5877.26|5839.26|5876.19|5838.19|5877.34|5839.34|5876.19|5838.19|10
1608656580000|2020-12-22 17:03:00|5876.27|5838.27|5877.74|5839.74|5877.74|5839.74|5876.27|5838.27|10
1608656590000|2020-12-22 17:03:10|5878.29|5840.29|5879.35|5841.35|5879.4|5841.4|5878.29|5840.29|10
1608656600000|2020-12-22 17:03:20|5879.74|5841.74|5879.83|5841.83|5880.04|5842.04|5879.51|5841.51|10
1608656610000|2020-12-22 17:03:30|5879.96|5841.96|5878.53|5840.53|5880.12|5842.12|5878.34|5840.34|9
1608656620000|2020-12-22 17:03:40|5878.75|5840.75|5879.53|5841.53|5879.57|5841.57|5878.58|5840.58|10
1608656630000|2020-12-22 17:03:50|5879.43|5841.43|5878.77|5840.77|5879.5|5841.5|5878.77|5840.77|10
1608656640000|2020-12-22 17:04:00|5878.47|5840.47|5877.81|5839.81|5878.47|5840.47|5877.78|5839.78|10
1608656650000|2020-12-22 17:04:10|5877.97|5839.97|5875.29|5837.29|5878.16|5840.16|5875.29|5837.29|10
1608656660000|2020-12-22 17:04:20|5875.12|5837.12|5874.4|5836.4|5875.12|5837.12|5874.33|5836.33|9
1608656670000|2020-12-22 17:04:30|5874.05|5836.05|5873.37|5835.37|5874.13|5836.13|5873.24|5835.24|10
1608656680000|2020-12-22 17:04:40|5873.1|5835.1|5872.1|5834.1|5873.1|5835.1|5872.1|5834.1|9
1608656690000|2020-12-22 17:04:50|5871.88|5833.88|5871.81|5833.81|5871.93|5833.93|5871.51|5833.51|9
1608656700000|2020-12-22 17:05:00|5871.75|5833.75|5870.53|5832.53|5871.75|5833.75|5870.53|5832.53|10
1608656710000|2020-12-22 17:05:10|5870.05|5832.05|5868.58|5830.58|5870.05|5832.05|5868.48|5830.48|10
1608656720000|2020-12-22 17:05:20|5868.82|5830.82|5868.85|5830.85|5868.93|5830.93|5868.51|5830.51|9
1608656730000|2020-12-22 17:05:30|5869.02|5831.02|5869.1|5831.1|5869.21|5831.21|5868.65|5830.65|10
1608656740000|2020-12-22 17:05:40|5869.14|5831.14|5872.03|5834.03|5872.03|5834.03|5869.14|5831.14|10
1608656750000|2020-12-22 17:05:50|5872.28|5834.28|5873.5|5835.5|5873.62|5835.62|5872.08|5834.08|10
1608656760000|2020-12-22 17:06:00|5873.3|5835.3|5876.77|5838.77|5876.77|5838.77|5873.3|5835.3|10
1608656770000|2020-12-22 17:06:10|5877.21|5839.21|5879.98|5841.98|5879.98|5841.98|5877.21|5839.21|10
1608656780000|2020-12-22 17:06:20|5879.69|5841.69|5880.9|5842.9|5880.99|5842.99|5879.69|5841.69|10
1608656790000|2020-12-22 17:06:30|5880.31|5842.31|5876.6|5838.6|5880.31|5842.31|5876.6|5838.6|9
1608656800000|2020-12-22 17:06:40|5876.31|5838.31|5874.95|5836.95|5876.31|5838.31|5874.95|5836.95|10
1608656810000|2020-12-22 17:06:50|5874.97|5836.97|5872.55|5834.55|5874.97|5836.97|5872.55|5834.55|10
1608656820000|2020-12-22 17:07:00|5872.21|5834.21|5870.82|5832.82|5872.51|5834.51|5870.82|5832.82|10
1608656830000|2020-12-22 17:07:10|5871.04|5833.04|5870.51|5832.51|5871.04|5833.04|5870.2|5832.2|9
1608656840000|2020-12-22 17:07:20|5870.34|5832.34|5869.79|5831.79|5870.59|5832.59|5869.79|5831.79|10
1608656850000|2020-12-22 17:07:30|5869.61|5831.61|5869.02|5831.02|5869.61|5831.61|5869.02|5831.02|10
1608656860000|2020-12-22 17:07:40|5869.18|5831.18|5869.28|5831.28|5869.46|5831.46|5869.13|5831.13|10
1608656870000|2020-12-22 17:07:50|5869.24|5831.24|5868.69|5830.69|5869.24|5831.24|5868.69|5830.69|10
1608656880000|2020-12-22 17:08:00|5868.65|5830.65|5868.51|5830.51|5868.75|5830.75|5868.48|5830.48|9
1608656890000|2020-12-22 17:08:10|5868.38|5830.38|5867.99|5829.99|5868.38|5830.38|5867.78|5829.78|10
1608656900000|2020-12-22 17:08:20|5868.14|5830.14|5868.25|5830.25|5868.25|5830.25|5867.92|5829.92|10
1608656910000|2020-12-22 17:08:30|5868.21|5830.21|5868.12|5830.12|5868.27|5830.27|5867.96|5829.96|9
1608656920000|2020-12-22 17:08:40|5867.95|5829.95|5868.95|5830.95|5868.95|5830.95|5867.95|5829.95|10
1608656930000|2020-12-22 17:08:50|5868.68|5830.68|5870.49|5832.49|5870.49|5832.49|5868.68|5830.68|10
1608656940000|2020-12-22 17:09:00|5870.44|5832.44|5869.9|5831.9|5870.65|5832.65|5869.9|5831.9|10
1608656950000|2020-12-22 17:09:10|5869.79|5831.79|5868.58|5830.58|5869.79|5831.79|5868.49|5830.49|10
1608656960000|2020-12-22 17:09:20|5868.2|5830.2|5866.93|5828.93|5868.2|5830.2|5866.93|5828.93|9
1608656970000|2020-12-22 17:09:30|5866.69|5828.69|5864.65|5826.65|5866.69|5828.69|5864.65|5826.65|9
1608656980000|2020-12-22 17:09:40|5864.66|5826.66|5863.28|5825.28|5864.66|5826.66|5863.28|5825.28|10
1608656990000|2020-12-22 17:09:50|5863.12|5825.12|5863.38|5825.38|5863.38|5825.38|5863.08|5825.08|9
1608657000000|2020-12-22 17:10:00|5863.5|5825.5|5863.21|5825.21|5863.56|5825.56|5863.21|5825.21|9
1608657010000|2020-12-22 17:10:10|5863.2|5825.2|5863.06|5825.06|5863.24|5825.24|5862.8|5824.8|9
1608657020000|2020-12-22 17:10:20|5863.04|5825.04|5863.69|5825.69|5863.95|5825.95|5863.04|5825.04|10
1608657030000|2020-12-22 17:10:30|5863.79|5825.79|5863.18|5825.18|5863.79|5825.79|5863.18|5825.18|9
1608657040000|2020-12-22 17:10:40|5863.28|5825.28|5863.98|5825.98|5863.98|5825.98|5863.28|5825.28|10
1608657050000|2020-12-22 17:10:50|5863.82|5825.82|5864.99|5826.99|5864.99|5826.99|5863.82|5825.82|10
1608657060000|2020-12-22 17:11:00|5864.71|5826.71|5865.51|5827.51|5865.56|5827.56|5864.69|5826.69|10
1608657070000|2020-12-22 17:11:10|5865.66|5827.66|5865.35|5827.35|5865.66|5827.66|5865.1|5827.1|10
1608657080000|2020-12-22 17:11:20|5865.46|5827.46|5865.06|5827.06|5865.54|5827.54|5865.06|5827.06|10
1608657090000|2020-12-22 17:11:30|5864.87|5826.87|5864.34|5826.34|5864.87|5826.87|5864.34|5826.34|10
1608657100000|2020-12-22 17:11:40|5864.37|5826.37|5864.78|5826.78|5864.78|5826.78|5864.32|5826.32|10
1608657110000|2020-12-22 17:11:50|5864.91|5826.91|5865.51|5827.51|5865.51|5827.51|5864.9|5826.9|10
1608657120000|2020-12-22 17:12:00|5865.62|5827.62|5866.14|5828.14|5866.14|5828.14|5865.29|5827.29|9
1608657130000|2020-12-22 17:12:10|5866.41|5828.41|5866.35|5828.35|5866.67|5828.67|5866.24|5828.24|10
1608657140000|2020-12-22 17:12:20|5866.33|5828.33|5865.82|5827.82|5866.33|5828.33|5865.82|5827.82|10
1608657150000|2020-12-22 17:12:30|5865.23|5827.23|5863.15|5825.15|5865.23|5827.23|5863.03|5825.03|10
1608657160000|2020-12-22 17:12:40|5862.52|5824.52|5861.23|5823.23|5862.6|5824.6|5861.23|5823.23|9
1608657170000|2020-12-22 17:12:50|5860.92|5822.92|5860.61|5822.61|5861.16|5823.16|5860.61|5822.61|10
1608657180000|2020-12-22 17:13:00|5860.46|5822.46|5862.01|5824.01|5862.01|5824.01|5860.46|5822.46|10
1608657190000|2020-12-22 17:13:10|5862.17|5824.17|5862.22|5824.22|5862.31|5824.31|5861.9|5823.9|10
1608657200000|2020-12-22 17:13:20|5862.36|5824.36|5862.79|5824.79|5862.94|5824.94|5862.11|5824.11|10
1608657210000|2020-12-22 17:13:30|5862.82|5824.82|5863.18|5825.18|5863.18|5825.18|5862.71|5824.71|10
1608657220000|2020-12-22 17:13:40|5863.27|5825.27|5862.87|5824.87|5863.28|5825.28|5862.66|5824.66|10
1608657230000|2020-12-22 17:13:50|5862.85|5824.85|5863.74|5825.74|5863.74|5825.74|5862.81|5824.81|8
1608657240000|2020-12-22 17:14:00|5863.85|5825.85|5864.65|5826.65|5864.65|5826.65|5863.85|5825.85|10
1608657250000|2020-12-22 17:14:10|5864.74|5826.74|5864.88|5826.88|5865.27|5827.27|5864.63|5826.63|10
1608657260000|2020-12-22 17:14:20|5864.85|5826.85|5865.51|5827.51|5865.51|5827.51|5864.83|5826.83|10
1608657270000|2020-12-22 17:14:30|5865.44|5827.44|5866.39|5828.39|5866.39|5828.39|5865.44|5827.44|10
1608657280000|2020-12-22 17:14:40|5866.66|5828.66|5867.52|5829.52|5867.57|5829.57|5866.66|5828.66|9
1608657290000|2020-12-22 17:14:50|5867.62|5829.62|5867.78|5829.78|5867.81|5829.81|5867.44|5829.44|10
1608657300000|2020-12-22 17:15:00|5867.84|5829.84|5868.72|5830.72|5868.72|5830.72|5867.84|5829.84|10
1608657310000|2020-12-22 17:15:10|5868.73|5830.73|5867.68|5829.68|5868.86|5830.86|5867.68|5829.68|9
1608657320000|2020-12-22 17:15:20|5867.67|5829.67|5867.77|5829.77|5868.01|5830.01|5867.67|5829.67|9
1608657330000|2020-12-22 17:15:30|5867.48|5829.48|5869.84|5831.84|5869.84|5831.84|5867.48|5829.48|10
1608657340000|2020-12-22 17:15:40|5869.8|5831.8|5871.87|5833.87|5871.87|5833.87|5869.8|5831.8|9
1608657350000|2020-12-22 17:15:50|5872.14|5834.14|5872.7|5834.7|5872.74|5834.74|5872.14|5834.14|10
1608657360000|2020-12-22 17:16:00|5872.74|5834.74|5873.08|5835.08|5873.18|5835.18|5872.74|5834.74|9
1608657370000|2020-12-22 17:16:10|5873.11|5835.11|5874.83|5836.83|5874.85|5836.85|5873.11|5835.11|10
1608657380000|2020-12-22 17:16:20|5876.63|5838.63|5878.43|5840.43|5878.43|5840.43|5876.63|5838.63|10
1608657390000|2020-12-22 17:16:30|5878.38|5840.38|5880.31|5842.31|5880.31|5842.31|5878.38|5840.38|10
1608657400000|2020-12-22 17:16:40|5880.33|5842.33|5879.72|5841.72|5880.63|5842.63|5879.6|5841.6|10
1608657410000|2020-12-22 17:16:50|5879.62|5841.62|5878.24|5840.24|5879.62|5841.62|5878.13|5840.13|9
1608657420000|2020-12-22 17:17:00|5878.32|5840.32|5881.63|5843.63|5881.63|5843.63|5878.24|5840.24|10
1608657430000|2020-12-22 17:17:10|5881.67|5843.67|5884.84|5846.84|5884.84|5846.84|5881.67|5843.67|10
1608657440000|2020-12-22 17:17:20|5884.9|5846.9|5885.65|5847.65|5886.38|5848.38|5884.9|5846.9|10
1608657450000|2020-12-22 17:17:30|5885.76|5847.76|5885.31|5847.31|5886.16|5848.16|5885.31|5847.31|10
1608657460000|2020-12-22 17:17:40|5885.36|5847.36|5885.25|5847.25|5885.68|5847.68|5885.12|5847.12|10
1608657470000|2020-12-22 17:17:50|5885.37|5847.37|5885.08|5847.08|5885.37|5847.37|5884.97|5846.97|10
1608657480000|2020-12-22 17:18:00|5885.21|5847.21|5884.66|5846.66|5885.21|5847.21|5884.61|5846.61|10
1608657490000|2020-12-22 17:18:10|5884.98|5846.98|5884.29|5846.29|5884.98|5846.98|5884.29|5846.29|9
1608657500000|2020-12-22 17:18:20|5883.81|5845.81|5882.7|5844.7|5883.81|5845.81|5882.7|5844.7|8
1608657510000|2020-12-22 17:18:30|5882.75|5844.75|5882.14|5844.14|5882.77|5844.77|5882.08|5844.08|9
1608657520000|2020-12-22 17:18:40|5881.94|5843.94|5880.72|5842.72|5881.94|5843.94|5880.72|5842.72|10
1608657530000|2020-12-22 17:18:50|5880.62|5842.62|5879.44|5841.44|5880.62|5842.62|5879.36|5841.36|10
1608657540000|2020-12-22 17:19:00|5879.69|5841.69|5878.47|5840.47|5879.69|5841.69|5878.4|5840.4|10
1608657550000|2020-12-22 17:19:10|5878.51|5840.51|5878.09|5840.09|5878.68|5840.68|5878.05|5840.05|9
1608657560000|2020-12-22 17:19:20|5877.94|5839.94|5876.87|5838.87|5877.95|5839.95|5876.87|5838.87|10
1608657570000|2020-12-22 17:19:30|5876.15|5838.15|5875.06|5837.06|5876.15|5838.15|5874.97|5836.97|10
1608657580000|2020-12-22 17:19:40|5875.05|5837.05|5874.99|5836.99|5875.11|5837.11|5874.87|5836.87|10
1608657590000|2020-12-22 17:19:50|5874.55|5836.55|5873.54|5835.54|5874.55|5836.55|5873.54|5835.54|9
1608657600000|2020-12-22 17:20:00|5873.72|5835.72|5872.84|5834.84|5873.72|5835.72|5872.84|5834.84|10
1608657610000|2020-12-22 17:20:10|5872.57|5834.57|5872.64|5834.64|5872.68|5834.68|5872.29|5834.29|10
1608657620000|2020-12-22 17:20:20|5872.74|5834.74|5874.04|5836.04|5874.04|5836.04|5872.74|5834.74|10
1608657630000|2020-12-22 17:20:30|5874.19|5836.19|5874.01|5836.01|5874.19|5836.19|5873.52|5835.52|10
1608657640000|2020-12-22 17:20:40|5873.99|5835.99|5874.37|5836.37|5874.37|5836.37|5873.95|5835.95|10
1608657650000|2020-12-22 17:20:50|5874.41|5836.41|5875.03|5837.03|5875.03|5837.03|5874.41|5836.41|10
1608657660000|2020-12-22 17:21:00|5874.82|5836.82|5875.08|5837.08|5875.08|5837.08|5874.54|5836.54|10
1608657670000|2020-12-22 17:21:10|5875.4|5837.4|5876.12|5838.12|5876.39|5838.39|5875.4|5837.4|10
1608657680000|2020-12-22 17:21:20|5876.14|5838.14|5876.41|5838.41|5876.64|5838.64|5876.14|5838.14|9
1608657690000|2020-12-22 17:21:30|5876.37|5838.37|5874.89|5836.89|5876.37|5838.37|5874.89|5836.89|10
1608657700000|2020-12-22 17:21:40|5872.69|5834.69|5873.06|5835.06|5873.89|5835.89|5872.26|5834.26|9
1608657710000|2020-12-22 17:21:50|5873.03|5835.03|5871.35|5833.35|5873.16|5835.16|5871.35|5833.35|10
1608657720000|2020-12-22 17:22:00|5871.32|5833.32|5870.43|5832.43|5871.32|5833.32|5870.27|5832.27|10
1608657730000|2020-12-22 17:22:10|5869.95|5831.95|5868.96|5830.96|5869.95|5831.95|5868.96|5830.96|9
1608657740000|2020-12-22 17:22:20|5868.94|5830.94|5868.52|5830.52|5869.14|5831.14|5868.52|5830.52|10
1608657750000|2020-12-22 17:22:30|5868.66|5830.66|5867.28|5829.28|5868.66|5830.66|5867.2|5829.2|9
1608657760000|2020-12-22 17:22:40|5867.41|5829.41|5867.02|5829.02|5867.41|5829.41|5867.02|5829.02|10
1608657770000|2020-12-22 17:22:50|5866.88|5828.88|5866.65|5828.65|5867.04|5829.04|5866.65|5828.65|8
1608657780000|2020-12-22 17:23:00|5866.67|5828.67|5864.22|5826.22|5866.67|5828.67|5864.22|5826.22|10
1608657790000|2020-12-22 17:23:10|5864.09|5826.09|5860.64|5822.64|5864.09|5826.09|5860.64|5822.64|8
1608657800000|2020-12-22 17:23:20|5860.6|5822.6|5860.85|5822.85|5861.12|5823.12|5859.73|5821.73|10
1608657810000|2020-12-22 17:23:30|5860.86|5822.86|5861.86|5823.86|5862.29|5824.29|5860.86|5822.86|10
1608657820000|2020-12-22 17:23:40|5862.06|5824.06|5862.16|5824.16|5862.48|5824.48|5862.06|5824.06|9
1608657830000|2020-12-22 17:23:50|5862.29|5824.29|5861.18|5823.18|5862.29|5824.29|5861.18|5823.18|10
1608657840000|2020-12-22 17:24:00|5861.01|5823.01|5860.05|5822.05|5861.01|5823.01|5859.77|5821.77|10
1608657850000|2020-12-22 17:24:10|5860.08|5822.08|5861.42|5823.42|5861.42|5823.42|5859.95|5821.95|9
1608657860000|2020-12-22 17:24:20|5862.12|5824.12|5863.56|5825.56|5863.56|5825.56|5862.12|5824.12|10
1608657870000|2020-12-22 17:24:30|5863.92|5825.92|5863.4|5825.4|5863.95|5825.95|5863.36|5825.36|10
1608657880000|2020-12-22 17:24:40|5863.55|5825.55|5865.1|5827.1|5865.1|5827.1|5863.3|5825.3|10
1608657890000|2020-12-22 17:24:50|5865.19|5827.19|5865.48|5827.48|5865.48|5827.48|5865.13|5827.13|10
1608657900000|2020-12-22 17:25:00|5865.46|5827.46|5865.93|5827.93|5865.96|5827.96|5865.46|5827.46|10
1608657910000|2020-12-22 17:25:10|5865.99|5827.99|5862.67|5824.67|5865.99|5827.99|5862.67|5824.67|9
1608657920000|2020-12-22 17:25:20|5862.6|5824.6|5862.11|5824.11|5862.6|5824.6|5861.74|5823.74|9
1608657930000|2020-12-22 17:25:30|5862.05|5824.05|5860.38|5822.38|5862.05|5824.05|5860.38|5822.38|10
1608657940000|2020-12-22 17:25:40|5860.03|5822.03|5858.87|5820.87|5860.03|5822.03|5858.82|5820.82|10
1608657950000|2020-12-22 17:25:50|5858.29|5820.29|5857.57|5819.57|5858.32|5820.32|5857.57|5819.57|9
1608657960000|2020-12-22 17:26:00|5857.18|5819.18|5857.32|5819.32|5857.37|5819.37|5857.1|5819.1|10
1608657970000|2020-12-22 17:26:10|5857.56|5819.56|5857.58|5819.58|5857.66|5819.66|5857.43|5819.43|10
1608657980000|2020-12-22 17:26:20|5857.7|5819.7|5857.41|5819.41|5857.7|5819.7|5857.41|5819.41|7
1608657990000|2020-12-22 17:26:30|5857.29|5819.29|5857.41|5819.41|5857.57|5819.57|5857.1|5819.1|10
1608658000000|2020-12-22 17:26:40|5857.44|5819.44|5856.55|5818.55|5857.44|5819.44|5856.55|5818.55|10
1608658010000|2020-12-22 17:26:50|5856.52|5818.52|5856.22|5818.22|5856.52|5818.52|5856.06|5818.06|10
1608658020000|2020-12-22 17:27:00|5856.38|5818.38|5857.45|5819.45|5857.45|5819.45|5856.38|5818.38|9
1608658030000|2020-12-22 17:27:10|5857.44|5819.44|5856.82|5818.82|5857.5|5819.5|5856.82|5818.82|9
1608658040000|2020-12-22 17:27:20|5856.61|5818.61|5855.65|5817.65|5856.61|5818.61|5855.38|5817.38|10
1608658050000|2020-12-22 17:27:30|5855.46|5817.46|5855.33|5817.33|5855.57|5817.57|5855.26|5817.26|10
1608658060000|2020-12-22 17:27:40|5855.35|5817.35|5854.99|5816.99|5855.58|5817.58|5854.89|5816.89|10
1608658070000|2020-12-22 17:27:50|5854.85|5816.85|5854.69|5816.69|5854.85|5816.85|5854.34|5816.34|10
1608658080000|2020-12-22 17:28:00|5854.57|5816.57|5852.48|5814.48|5854.57|5816.57|5852.48|5814.48|10
1608658090000|2020-12-22 17:28:10|5852.59|5814.59|5852.57|5814.57|5852.89|5814.89|5852.46|5814.46|10
1608658100000|2020-12-22 17:28:20|5852.79|5814.79|5853.6|5815.6|5853.69|5815.69|5852.79|5814.79|8
1608658110000|2020-12-22 17:28:30|5853.8|5815.8|5854.76|5816.76|5854.76|5816.76|5853.8|5815.8|10
1608658120000|2020-12-22 17:28:40|5854.98|5816.98|5856.42|5818.42|5856.42|5818.42|5854.98|5816.98|10
1608658130000|2020-12-22 17:28:50|5856.5|5818.5|5856.37|5818.37|5856.54|5818.54|5856.27|5818.27|9
1608658140000|2020-12-22 17:29:00|5856.36|5818.36|5856.23|5818.23|5856.36|5818.36|5856|5818|10
1608658150000|2020-12-22 17:29:10|5856.25|5818.25|5855.91|5817.91|5856.25|5818.25|5855.63|5817.63|10
1608658160000|2020-12-22 17:29:20|5855.87|5817.87|5855.97|5817.97|5856.23|5818.23|5855.84|5817.84|10
1608658170000|2020-12-22 17:29:30|5855.93|5817.93|5855.48|5817.48|5855.93|5817.93|5854.52|5816.52|10
1608658180000|2020-12-22 17:29:40|5855.28|5817.28|5854.66|5816.66|5855.28|5817.28|5854.66|5816.66|9
1608658190000|2020-12-22 17:29:50|5854.64|5816.64|5853.93|5815.93|5854.73|5816.73|5853.89|5815.89|10
1608658200000|2020-12-22 17:30:00|5854.16|5816.16|5856.01|5818.01|5856.01|5818.01|5853.6|5815.6|10
1608658210000|2020-12-22 17:30:10|5856.57|5818.57|5858.79|5820.79|5859.05|5821.05|5856.57|5818.57|10
1608658220000|2020-12-22 17:30:20|5858.69|5820.69|5859.4|5821.4|5859.4|5821.4|5858.69|5820.69|10
1608658230000|2020-12-22 17:30:30|5860.05|5822.05|5861.67|5823.67|5861.67|5823.67|5860.05|5822.05|10
1608658240000|2020-12-22 17:30:40|5861.93|5823.93|5864.17|5826.17|5864.47|5826.47|5861.93|5823.93|10
1608658250000|2020-12-22 17:30:50|5863.83|5825.83|5865.67|5827.67|5865.74|5827.74|5863.83|5825.83|10
1608658260000|2020-12-22 17:31:00|5865.29|5827.29|5863.67|5825.67|5865.29|5827.29|5863.67|5825.67|9
1608658270000|2020-12-22 17:31:10|5863.66|5825.66|5862.36|5824.36|5863.66|5825.66|5862.36|5824.36|10
1608658280000|2020-12-22 17:31:20|5862.24|5824.24|5862.05|5824.05|5862.42|5824.42|5862.05|5824.05|10
1608658290000|2020-12-22 17:31:30|5861.77|5823.77|5859.89|5821.89|5861.77|5823.77|5859.76|5821.76|10
1608658300000|2020-12-22 17:31:40|5859.88|5821.88|5860.37|5822.37|5860.68|5822.68|5859.88|5821.88|10
1608658310000|2020-12-22 17:31:50|5860.19|5822.19|5859.19|5821.19|5860.19|5822.19|5859.19|5821.19|10
1608658320000|2020-12-22 17:32:00|5859.2|5821.2|5859.67|5821.67|5859.67|5821.67|5859.19|5821.19|10
1608658330000|2020-12-22 17:32:10|5860.04|5822.04|5862.03|5824.03|5862.03|5824.03|5860.04|5822.04|10
1608658340000|2020-12-22 17:32:20|5862.6|5824.6|5866.07|5828.07|5866.07|5828.07|5862.6|5824.6|10
1608658350000|2020-12-22 17:32:30|5866.13|5828.13|5867.4|5829.4|5867.64|5829.64|5866.13|5828.13|10
1608658360000|2020-12-22 17:32:40|5867.68|5829.68|5867.13|5829.13|5867.68|5829.68|5866.73|5828.73|10
1608658370000|2020-12-22 17:32:50|5867.21|5829.21|5866.16|5828.16|5867.21|5829.21|5866.16|5828.16|9
1608658380000|2020-12-22 17:33:00|5865.46|5827.46|5864.42|5826.42|5865.64|5827.64|5864.42|5826.42|10
1608658390000|2020-12-22 17:33:10|5864.37|5826.37|5864.1|5826.1|5864.37|5826.37|5863.68|5825.68|10
1608658400000|2020-12-22 17:33:20|5864.26|5826.26|5863.28|5825.28|5864.84|5826.84|5863.28|5825.28|10
1608658410000|2020-12-22 17:33:30|5863.22|5825.22|5861.37|5823.37|5863.22|5825.22|5861.37|5823.37|9
1608658420000|2020-12-22 17:33:40|5860.91|5822.91|5859.81|5821.81|5860.91|5822.91|5859.67|5821.67|10
1608658430000|2020-12-22 17:33:50|5859.64|5821.64|5858.71|5820.71|5859.67|5821.67|5858.71|5820.71|10
1608658440000|2020-12-22 17:34:00|5858.69|5820.69|5860.77|5822.77|5860.77|5822.77|5858.69|5820.69|10
1608658450000|2020-12-22 17:34:10|5860.8|5822.8|5860.95|5822.95|5860.95|5822.95|5860.51|5822.51|9
1608658460000|2020-12-22 17:34:20|5861.22|5823.22|5862.05|5824.05|5862.08|5824.08|5861.22|5823.22|10
1608658470000|2020-12-22 17:34:30|5862.01|5824.01|5861.57|5823.57|5862.01|5824.01|5861.57|5823.57|10
1608658480000|2020-12-22 17:34:40|5861.65|5823.65|5860.93|5822.93|5861.65|5823.65|5860.93|5822.93|10
1608658490000|2020-12-22 17:34:50|5861.03|5823.03|5861.01|5823.01|5861.05|5823.05|5860.57|5822.57|10
1608658500000|2020-12-22 17:35:00|5861.05|5823.05|5863.28|5825.28|5863.31|5825.31|5861.05|5823.05|9
1608658510000|2020-12-22 17:35:10|5863.81|5825.81|5864.04|5826.04|5864.11|5826.11|5862.83|5824.83|10
1608658520000|2020-12-22 17:35:20|5864.33|5826.33|5864.08|5826.08|5864.51|5826.51|5864.08|5826.08|9
1608658530000|2020-12-22 17:35:30|5864.14|5826.14|5863.1|5825.1|5864.21|5826.21|5863.1|5825.1|9
1608658540000|2020-12-22 17:35:40|5863.02|5825.02|5861.68|5823.68|5863.04|5825.04|5861.68|5823.68|9
1608658550000|2020-12-22 17:35:50|5861.71|5823.71|5862.06|5824.06|5862.18|5824.18|5861.71|5823.71|9
1608658560000|2020-12-22 17:36:00|5862.2|5824.2|5861.48|5823.48|5862.3|5824.3|5861.48|5823.48|10
1608658570000|2020-12-22 17:36:10|5861.56|5823.56|5861.21|5823.21|5861.56|5823.56|5860.93|5822.93|8
1608658580000|2020-12-22 17:36:20|5860.97|5822.97|5859.66|5821.66|5860.97|5822.97|5859.66|5821.66|10
1608658590000|2020-12-22 17:36:30|5859.09|5821.09|5857.32|5819.32|5859.51|5821.51|5857.32|5819.32|10
1608658600000|2020-12-22 17:36:40|5857.33|5819.33|5856.77|5818.77|5857.33|5819.33|5856.37|5818.37|8
1608658610000|2020-12-22 17:36:50|5856.03|5818.03|5855.65|5817.65|5856.44|5818.44|5855.59|5817.59|10
1608658620000|2020-12-22 17:37:00|5855.6|5817.6|5853.67|5815.67|5855.6|5817.6|5853.67|5815.67|9
1608658630000|2020-12-22 17:37:10|5853.53|5815.53|5853.71|5815.71|5853.71|5815.71|5852.44|5814.44|10
1608658640000|2020-12-22 17:37:20|5853.36|5815.36|5853.3|5815.3|5853.63|5815.63|5852.76|5814.76|10
1608658650000|2020-12-22 17:37:30|5853.13|5815.13|5851.96|5813.96|5853.13|5815.13|5851.9|5813.9|9
1608658660000|2020-12-22 17:37:40|5852.28|5814.28|5850.66|5812.66|5852.28|5814.28|5850.66|5812.66|10
1608658670000|2020-12-22 17:37:50|5850.3|5812.3|5848.55|5810.55|5850.3|5812.3|5848.55|5810.55|9
1608658680000|2020-12-22 17:38:00|5848.48|5810.48|5847.79|5809.79|5848.73|5810.73|5847.71|5809.71|10
1608658690000|2020-12-22 17:38:10|5847.81|5809.81|5846.32|5808.32|5847.81|5809.81|5846.32|5808.32|9
1608658700000|2020-12-22 17:38:20|5846.24|5808.24|5843|5805|5846.24|5808.24|5843|5805|10
1608658710000|2020-12-22 17:38:30|5842.96|5804.96|5841.63|5803.63|5842.96|5804.96|5841.52|5803.52|10
1608658720000|2020-12-22 17:38:40|5841.18|5803.18|5839.33|5801.33|5841.18|5803.18|5839.2|5801.2|10
1608658730000|2020-12-22 17:38:50|5839.28|5801.28|5835.63|5797.63|5839.28|5801.28|5835.63|5797.63|9
1608658740000|2020-12-22 17:39:00|5835.39|5797.39|5834.71|5796.71|5835.39|5797.39|5834.46|5796.46|10
1608658750000|2020-12-22 17:39:10|5835.14|5797.14|5833.37|5795.37|5835.15|5797.15|5833.37|5795.37|10
1608658760000|2020-12-22 17:39:20|5833.49|5795.49|5833.38|5795.38|5833.51|5795.51|5833.19|5795.19|10
1608658770000|2020-12-22 17:39:30|5833.32|5795.32|5834.7|5796.7|5834.7|5796.7|5833.2|5795.2|10
1608658780000|2020-12-22 17:39:40|5834.85|5796.85|5838.05|5800.05|5838.05|5800.05|5834.85|5796.85|10
1608658790000|2020-12-22 17:39:50|5837.86|5799.86|5838.73|5800.73|5838.73|5800.73|5837.86|5799.86|9
1608658800000|2020-12-22 17:40:00|5838.7|5800.7|5837.18|5799.18|5838.7|5800.7|5837.08|5799.08|10
1608658810000|2020-12-22 17:40:10|5837.1|5799.1|5835.74|5797.74|5837.1|5799.1|5835.39|5797.39|10
1608658820000|2020-12-22 17:40:20|5836.33|5798.33|5836.71|5798.71|5837.07|5799.07|5836.33|5798.33|10
1608658830000|2020-12-22 17:40:30|5837.09|5799.09|5839.05|5801.05|5839.05|5801.05|5837.09|5799.09|10
1608658840000|2020-12-22 17:40:40|5839.08|5801.08|5841.24|5803.24|5841.27|5803.27|5839.08|5801.08|10
1608658850000|2020-12-22 17:40:50|5841.29|5803.29|5839.06|5801.06|5841.63|5803.63|5839.06|5801.06|9
1608658860000|2020-12-22 17:41:00|5839.09|5801.09|5839.35|5801.35|5839.39|5801.39|5838.84|5800.84|10
1608658870000|2020-12-22 17:41:10|5839.21|5801.21|5841.39|5803.39|5841.39|5803.39|5839.21|5801.21|10
1608658880000|2020-12-22 17:41:20|5841.4|5803.4|5842.61|5804.61|5842.61|5804.61|5841.4|5803.4|10
1608658890000|2020-12-22 17:41:30|5842.87|5804.87|5843.26|5805.26|5843.61|5805.61|5842.87|5804.87|10
1608658900000|2020-12-22 17:41:40|5843.45|5805.45|5844.35|5806.35|5844.44|5806.44|5843.45|5805.45|10
1608658910000|2020-12-22 17:41:50|5844.8|5806.8|5843.71|5805.71|5844.8|5806.8|5843.71|5805.71|10
1608658920000|2020-12-22 17:42:00|5843.64|5805.64|5844.27|5806.27|5844.27|5806.27|5843.58|5805.58|8
1608658930000|2020-12-22 17:42:10|5844.34|5806.34|5846.21|5808.21|5846.21|5808.21|5844.34|5806.34|10
1608658940000|2020-12-22 17:42:20|5846.35|5808.35|5848.32|5810.32|5848.32|5810.32|5846.33|5808.33|10
1608658950000|2020-12-22 17:42:30|5848.23|5810.23|5849.78|5811.78|5849.82|5811.82|5848.23|5810.23|8
1608658960000|2020-12-22 17:42:40|5849.8|5811.8|5849.85|5811.85|5850.11|5812.11|5849.8|5811.8|10
1608658970000|2020-12-22 17:42:50|5850.04|5812.04|5850.81|5812.81|5850.81|5812.81|5849.8|5811.8|10
1608658980000|2020-12-22 17:43:00|5850.65|5812.65|5850.63|5812.63|5850.95|5812.95|5850.26|5812.26|10
1608658990000|2020-12-22 17:43:10|5850.59|5812.59|5850.36|5812.36|5850.94|5812.94|5850.36|5812.36|9
1608659000000|2020-12-22 17:43:20|5850.37|5812.37|5851.12|5813.12|5851.15|5813.15|5850.18|5812.18|10
1608659010000|2020-12-22 17:43:30|5850.89|5812.89|5850.84|5812.84|5851.25|5813.25|5850.84|5812.84|9
1608659020000|2020-12-22 17:43:40|5850.56|5812.56|5850.04|5812.04|5850.67|5812.67|5850.04|5812.04|8
1608659030000|2020-12-22 17:43:50|5850.02|5812.02|5847.38|5809.38|5850.02|5812.02|5847.38|5809.38|10
1608659040000|2020-12-22 17:44:00|5847.19|5809.19|5846.01|5808.01|5847.32|5809.32|5846.01|5808.01|9
1608659050000|2020-12-22 17:44:10|5845.91|5807.91|5846.59|5808.59|5846.59|5808.59|5845.74|5807.74|10
1608659060000|2020-12-22 17:44:20|5847.3|5809.3|5849.33|5811.33|5849.33|5811.33|5847.3|5809.3|10
1608659070000|2020-12-22 17:44:30|5849.45|5811.45|5850.21|5812.21|5850.35|5812.35|5849.45|5811.45|10
1608659080000|2020-12-22 17:44:40|5850.23|5812.23|5851.56|5813.56|5851.56|5813.56|5850.22|5812.22|10
1608659090000|2020-12-22 17:44:50|5851.58|5813.58|5852.46|5814.46|5852.46|5814.46|5851.46|5813.46|10
1608659100000|2020-12-22 17:45:00|5852.5|5814.5|5854|5816|5854|5816|5852.5|5814.5|10
1608659110000|2020-12-22 17:45:10|5854.08|5816.08|5857.64|5819.64|5857.64|5819.64|5854.08|5816.08|10
1608659120000|2020-12-22 17:45:20|5857.81|5819.81|5859.84|5821.84|5859.84|5821.84|5857.81|5819.81|10
1608659130000|2020-12-22 17:45:30|5859.85|5821.85|5860.77|5822.77|5860.77|5822.77|5859.85|5821.85|10
1608659140000|2020-12-22 17:45:40|5860.82|5822.82|5861.56|5823.56|5861.56|5823.56|5860.68|5822.68|10
1608659150000|2020-12-22 17:45:50|5861.64|5823.64|5864.44|5826.44|5864.5|5826.5|5861.64|5823.64|10
1608659160000|2020-12-22 17:46:00|5864.15|5826.15|5864.1|5826.1|5864.63|5826.63|5863.73|5825.73|10
1608659170000|2020-12-22 17:46:10|5864.44|5826.44|5865.66|5827.66|5865.66|5827.66|5863.73|5825.73|10
1608659180000|2020-12-22 17:46:20|5865.6|5827.6|5866.72|5828.72|5866.72|5828.72|5865.58|5827.58|10
1608659190000|2020-12-22 17:46:30|5866.7|5828.7|5866.26|5828.26|5866.7|5828.7|5866.15|5828.15|10
1608659200000|2020-12-22 17:46:40|5866.08|5828.08|5867.03|5829.03|5867.12|5829.12|5866.08|5828.08|10
1608659210000|2020-12-22 17:46:50|5867|5829|5866.78|5828.78|5867.19|5829.19|5866.78|5828.78|10
1608659220000|2020-12-22 17:47:00|5866.82|5828.82|5866.64|5828.64|5866.88|5828.88|5866.43|5828.43|10
1608659230000|2020-12-22 17:47:10|5866.6|5828.6|5867.63|5829.63|5867.63|5829.63|5866.58|5828.58|10
1608659240000|2020-12-22 17:47:20|5868.25|5830.25|5868.75|5830.75|5869.18|5831.18|5868.25|5830.25|10
1608659250000|2020-12-22 17:47:30|5868.97|5830.97|5868.79|5830.79|5869.12|5831.12|5868.79|5830.79|10
1608659260000|2020-12-22 17:47:40|5868.85|5830.85|5868.23|5830.23|5868.85|5830.85|5868.14|5830.14|10
1608659270000|2020-12-22 17:47:50|5868.11|5830.11|5867.71|5829.71|5868.12|5830.12|5867.61|5829.61|10
1608659280000|2020-12-22 17:48:00|5867.7|5829.7|5867.13|5829.13|5867.7|5829.7|5867.13|5829.13|10
1608659290000|2020-12-22 17:48:10|5867.02|5829.02|5866.02|5828.02|5867.02|5829.02|5866.02|5828.02|8
1608659300000|2020-12-22 17:48:20|5865.74|5827.74|5865.67|5827.67|5865.89|5827.89|5865.57|5827.57|7
1608659310000|2020-12-22 17:48:30|5865.66|5827.66|5865.68|5827.68|5865.93|5827.93|5865.66|5827.66|9
1608659320000|2020-12-22 17:48:40|5865.72|5827.72|5866.88|5828.88|5866.88|5828.88|5865.72|5827.72|10
1608659330000|2020-12-22 17:48:50|5866.85|5828.85|5867.46|5829.46|5867.63|5829.63|5866.81|5828.81|9
1608659340000|2020-12-22 17:49:00|5867.41|5829.41|5867.84|5829.84|5867.84|5829.84|5867.41|5829.41|9
1608659350000|2020-12-22 17:49:10|5867.78|5829.78|5868.43|5830.43|5868.51|5830.51|5867.61|5829.61|10
1608659360000|2020-12-22 17:49:20|5868.35|5830.35|5869.47|5831.47|5869.47|5831.47|5868.35|5830.35|10
1608659370000|2020-12-22 17:49:30|5869.39|5831.39|5868.81|5830.81|5869.75|5831.75|5868.81|5830.81|10
1608659380000|2020-12-22 17:49:40|5868.66|5830.66|5867.25|5829.25|5868.66|5830.66|5867.21|5829.21|10
1608659390000|2020-12-22 17:49:50|5867.46|5829.46|5867.32|5829.32|5867.6|5829.6|5866.99|5828.99|9
1608659400000|2020-12-22 17:50:00|5867.18|5829.18|5868.04|5830.04|5868.04|5830.04|5867.06|5829.06|7
1608659410000|2020-12-22 17:50:10|5868.11|5830.11|5866.91|5828.91|5868.22|5830.22|5866.91|5828.91|10
1608659420000|2020-12-22 17:50:20|5866.78|5828.78|5865.18|5827.18|5866.78|5828.78|5865.17|5827.17|9
1608659430000|2020-12-22 17:50:30|5865.03|5827.03|5864.5|5826.5|5865.03|5827.03|5864.5|5826.5|10
1608659440000|2020-12-22 17:50:40|5864.54|5826.54|5864.29|5826.29|5864.6|5826.6|5864.16|5826.16|10
1608659450000|2020-12-22 17:50:50|5864.39|5826.39|5865|5827|5865|5827|5864.2|5826.2|10
1608659460000|2020-12-22 17:51:00|5865.07|5827.07|5864.79|5826.79|5865.21|5827.21|5864.6|5826.6|10
1608659470000|2020-12-22 17:51:10|5864.71|5826.71|5863.04|5825.04|5864.71|5826.71|5862.91|5824.91|10
1608659480000|2020-12-22 17:51:20|5862.94|5824.94|5863|5825|5863.16|5825.16|5862.93|5824.93|10
1608659490000|2020-12-22 17:51:30|5862.97|5824.97|5862.87|5824.87|5862.97|5824.97|5862.3|5824.3|10
1608659500000|2020-12-22 17:51:40|5863.24|5825.24|5863.52|5825.52|5863.88|5825.88|5863.13|5825.13|9
1608659510000|2020-12-22 17:51:50|5863.64|5825.64|5862.51|5824.51|5863.67|5825.67|5862.51|5824.51|10
1608659520000|2020-12-22 17:52:00|5862.4|5824.4|5861.76|5823.76|5862.52|5824.52|5861.33|5823.33|10
1608659530000|2020-12-22 17:52:10|5861.82|5823.82|5861.01|5823.01|5861.92|5823.92|5860.98|5822.98|9
1608659540000|2020-12-22 17:52:20|5861.02|5823.02|5862.31|5824.31|5862.41|5824.41|5860.92|5822.92|9
1608659550000|2020-12-22 17:52:30|5862.34|5824.34|5862.25|5824.25|5862.37|5824.37|5862.13|5824.13|10
1608659560000|2020-12-22 17:52:40|5862.23|5824.23|5861.49|5823.49|5862.29|5824.29|5861.34|5823.34|9
1608659570000|2020-12-22 17:52:50|5861.42|5823.42|5859.78|5821.78|5861.42|5823.42|5859.78|5821.78|8
1608659580000|2020-12-22 17:53:00|5859.22|5821.22|5858.57|5820.57|5859.22|5821.22|5858.51|5820.51|9
1608659590000|2020-12-22 17:53:10|5858.55|5820.55|5857.13|5819.13|5858.55|5820.55|5857.13|5819.13|10
1608659600000|2020-12-22 17:53:20|5856.66|5818.66|5853.97|5815.97|5856.66|5818.66|5853.97|5815.97|10
1608659610000|2020-12-22 17:53:30|5854.31|5816.31|5852.38|5814.38|5854.31|5816.31|5852.38|5814.38|10
1608659620000|2020-12-22 17:53:40|5852.33|5814.33|5852.24|5814.24|5852.69|5814.69|5852.24|5814.24|9
1608659630000|2020-12-22 17:53:50|5851.6|5813.6|5850.19|5812.19|5851.63|5813.63|5850.19|5812.19|10
1608659640000|2020-12-22 17:54:00|5849.14|5811.14|5848.61|5810.61|5849.14|5811.14|5848.07|5810.07|10
1608659650000|2020-12-22 17:54:10|5848.76|5810.76|5852.78|5814.78|5852.78|5814.78|5848.76|5810.76|10
1608659660000|2020-12-22 17:54:20|5852.96|5814.96|5853.25|5815.25|5853.57|5815.57|5852.67|5814.67|10
1608659670000|2020-12-22 17:54:30|5853.03|5815.03|5854.26|5816.26|5854.26|5816.26|5853.03|5815.03|9
1608659680000|2020-12-22 17:54:40|5854.29|5816.29|5855.99|5817.99|5855.99|5817.99|5854.29|5816.29|10
1608659690000|2020-12-22 17:54:50|5855.87|5817.87|5856.65|5818.65|5856.65|5818.65|5855.87|5817.87|10
1608659700000|2020-12-22 17:55:00|5856.78|5818.78|5857|5819|5857.08|5819.08|5856.73|5818.73|9
1608659710000|2020-12-22 17:55:10|5857.28|5819.28|5857.16|5819.16|5857.91|5819.91|5857.15|5819.15|9
1608659720000|2020-12-22 17:55:20|5857.14|5819.14|5856.84|5818.84|5857.16|5819.16|5856.84|5818.84|9
1608659730000|2020-12-22 17:55:30|5856.88|5818.88|5856.37|5818.37|5856.89|5818.89|5856.3|5818.3|10
1608659740000|2020-12-22 17:55:40|5856.35|5818.35|5856.04|5818.04|5856.53|5818.53|5856|5818|10
1608659750000|2020-12-22 17:55:50|5856.24|5818.24|5855.54|5817.54|5856.34|5818.34|5855.54|5817.54|8
1608659760000|2020-12-22 17:56:00|5855.29|5817.29|5854.14|5816.14|5855.41|5817.41|5854.14|5816.14|10
1608659770000|2020-12-22 17:56:10|5853.96|5815.96|5852.02|5814.02|5853.96|5815.96|5852.02|5814.02|10
1608659780000|2020-12-22 17:56:20|5852.08|5814.08|5851.57|5813.57|5852.08|5814.08|5851.57|5813.57|10
1608659790000|2020-12-22 17:56:30|5851.35|5813.35|5849.7|5811.7|5851.35|5813.35|5849.7|5811.7|9
1608659800000|2020-12-22 17:56:40|5849.59|5811.59|5849.03|5811.03|5849.59|5811.59|5848.88|5810.88|10
1608659810000|2020-12-22 17:56:50|5849.1|5811.1|5849.41|5811.41|5849.41|5811.41|5848.89|5810.89|10
1608659820000|2020-12-22 17:57:00|5848.93|5810.93|5848.34|5810.34|5848.93|5810.93|5848.1|5810.1|9
1608659830000|2020-12-22 17:57:10|5847.91|5809.91|5847.93|5809.93|5848.18|5810.18|5847.87|5809.87|10
1608659840000|2020-12-22 17:57:20|5847.98|5809.98|5848.14|5810.14|5848.22|5810.22|5847.98|5809.98|8
1608659850000|2020-12-22 17:57:30|5848.18|5810.18|5851.15|5813.15|5851.15|5813.15|5848.18|5810.18|9
1608659860000|2020-12-22 17:57:40|5851.34|5813.34|5851.94|5813.94|5851.94|5813.94|5851.25|5813.25|10
1608659870000|2020-12-22 17:57:50|5851.97|5813.97|5855.76|5817.76|5855.76|5817.76|5851.97|5813.97|10
1608659880000|2020-12-22 17:58:00|5856.2|5818.2|5857.12|5819.12|5857.23|5819.23|5856.2|5818.2|10
1608659890000|2020-12-22 17:58:10|5857.4|5819.4|5858.12|5820.12|5858.13|5820.13|5856.88|5818.88|10
1608659900000|2020-12-22 17:58:20|5858.23|5820.23|5859.76|5821.76|5859.76|5821.76|5858.23|5820.23|10
1608659910000|2020-12-22 17:58:30|5859.98|5821.98|5860.78|5822.78|5860.91|5822.91|5859.98|5821.98|9
1608659920000|2020-12-22 17:58:40|5860.52|5822.52|5860.79|5822.79|5860.9|5822.9|5860.52|5822.52|10
1608659930000|2020-12-22 17:58:50|5860.77|5822.77|5861.02|5823.02|5861.2|5823.2|5860.77|5822.77|10
1608659940000|2020-12-22 17:59:00|5861.34|5823.34|5862.27|5824.27|5862.27|5824.27|5861.34|5823.34|9
1608659950000|2020-12-22 17:59:10|5862.25|5824.25|5861.94|5823.94|5862.3|5824.3|5861.94|5823.94|10
1608659960000|2020-12-22 17:59:20|5861.83|5823.83|5862.14|5824.14|5862.39|5824.39|5861.75|5823.75|10
1608659970000|2020-12-22 17:59:30|5862.06|5824.06|5862.18|5824.18|5862.18|5824.18|5861.99|5823.99|8
1608659980000|2020-12-22 17:59:40|5862.08|5824.08|5863.03|5825.03|5863.07|5825.07|5862.08|5824.08|9
1608659990000|2020-12-22 17:59:50|5863.08|5825.08|5863.78|5825.78|5863.78|5825.78|5863.08|5825.08|10
1608660000000|2020-12-22 18:00:00|5863.79|5825.79|5864.87|5826.87|5864.87|5826.87|5863.79|5825.79|10
1608660010000|2020-12-22 18:00:10|5864.92|5826.92|5866.8|5828.8|5866.8|5828.8|5864.92|5826.92|9
1608660020000|2020-12-22 18:00:20|5866.7|5828.7|5868.32|5830.32|5868.32|5830.32|5866.68|5828.68|10
1608660030000|2020-12-22 18:00:30|5868.24|5830.24|5870.37|5832.37|5870.37|5832.37|5868.24|5830.24|10
1608660040000|2020-12-22 18:00:40|5871.04|5833.04|5872.2|5834.2|5872.2|5834.2|5871.02|5833.02|9
1608660050000|2020-12-22 18:00:50|5872.08|5834.08|5873.49|5835.49|5873.51|5835.51|5872.08|5834.08|10
1608660060000|2020-12-22 18:01:00|5873.47|5835.47|5872.62|5834.62|5873.49|5835.49|5872.62|5834.62|9
1608660070000|2020-12-22 18:01:10|5872.59|5834.59|5870.67|5832.67|5872.59|5834.59|5870.67|5832.67|10
1608660080000|2020-12-22 18:01:20|5870.52|5832.52|5870.12|5832.12|5870.55|5832.55|5870|5832|10
1608660090000|2020-12-22 18:01:30|5870.34|5832.34|5872.29|5834.29|5872.29|5834.29|5870.34|5832.34|10
1608660100000|2020-12-22 18:01:40|5872.09|5834.09|5873.16|5835.16|5873.16|5835.16|5872.09|5834.09|10
1608660110000|2020-12-22 18:01:50|5873.23|5835.23|5874.27|5836.27|5874.27|5836.27|5873.23|5835.23|10
1608660120000|2020-12-22 18:02:00|5873.91|5835.91|5876.59|5838.59|5876.59|5838.59|5873.89|5835.89|10
1608660130000|2020-12-22 18:02:10|5876.56|5838.56|5878.48|5840.48|5878.48|5840.48|5876.56|5838.56|9
1608660140000|2020-12-22 18:02:20|5878.4|5840.4|5879.14|5841.14|5879.14|5841.14|5878.4|5840.4|8
1608660150000|2020-12-22 18:02:30|5878.81|5840.81|5879.24|5841.24|5879.29|5841.29|5878.81|5840.81|10
1608660160000|2020-12-22 18:02:40|5879.21|5841.21|5878.46|5840.46|5879.35|5841.35|5878.22|5840.22|10
1608660170000|2020-12-22 18:02:50|5878.17|5840.17|5877.26|5839.26|5878.17|5840.17|5877.26|5839.26|9
1608660180000|2020-12-22 18:03:00|5877.28|5839.28|5876.34|5838.34|5877.28|5839.28|5876.34|5838.34|8
1608660190000|2020-12-22 18:03:10|5875.82|5837.82|5875.18|5837.18|5875.82|5837.82|5875.02|5837.02|10
1608660200000|2020-12-22 18:03:20|5875.4|5837.4|5875.02|5837.02|5875.52|5837.52|5875.01|5837.01|9
1608660210000|2020-12-22 18:03:30|5875.05|5837.05|5875.03|5837.03|5875.39|5837.39|5875.03|5837.03|9
1608660220000|2020-12-22 18:03:40|5875.05|5837.05|5875.02|5837.02|5875.05|5837.05|5874.75|5836.75|10
1608660230000|2020-12-22 18:03:50|5875.19|5837.19|5875.86|5837.86|5875.86|5837.86|5875.19|5837.19|8
1608660240000|2020-12-22 18:04:00|5875.82|5837.82|5872.99|5834.99|5875.82|5837.82|5872.99|5834.99|10
1608660250000|2020-12-22 18:04:10|5872.64|5834.64|5872.44|5834.44|5872.64|5834.64|5872.13|5834.13|8
1608660260000|2020-12-22 18:04:20|5872.51|5834.51|5872.71|5834.71|5872.73|5834.73|5872.39|5834.39|10
1608660270000|2020-12-22 18:04:30|5872.72|5834.72|5871.67|5833.67|5872.72|5834.72|5871.47|5833.47|10
1608660280000|2020-12-22 18:04:40|5871.73|5833.73|5871.74|5833.74|5871.97|5833.97|5871.64|5833.64|10
1608660290000|2020-12-22 18:04:50|5871.75|5833.75|5872.43|5834.43|5872.43|5834.43|5871.75|5833.75|10
1608660300000|2020-12-22 18:05:00|5872.17|5834.17|5871.6|5833.6|5872.23|5834.23|5871.6|5833.6|10
1608660310000|2020-12-22 18:05:10|5871.56|5833.56|5869.62|5831.62|5871.56|5833.56|5869.62|5831.62|10
1608660320000|2020-12-22 18:05:20|5869.54|5831.54|5868.92|5830.92|5869.61|5831.61|5868.92|5830.92|10
1608660330000|2020-12-22 18:05:30|5869.17|5831.17|5867.85|5829.85|5869.17|5831.17|5867.84|5829.84|10
1608660340000|2020-12-22 18:05:40|5867.7|5829.7|5866.49|5828.49|5867.7|5829.7|5866.49|5828.49|10
1608660350000|2020-12-22 18:05:50|5866.46|5828.46|5866.66|5828.66|5866.66|5828.66|5866.42|5828.42|9
1608660360000|2020-12-22 18:06:00|5866.56|5828.56|5866.06|5828.06|5866.59|5828.59|5866.06|5828.06|10
1608660370000|2020-12-22 18:06:10|5865.92|5827.92|5866.54|5828.54|5866.54|5828.54|5865.92|5827.92|9
1608660380000|2020-12-22 18:06:20|5866.42|5828.42|5866.4|5828.4|5866.46|5828.46|5866.19|5828.19|9
1608660390000|2020-12-22 18:06:30|5866.45|5828.45|5866.58|5828.58|5866.61|5828.61|5866.43|5828.43|9
1608660400000|2020-12-22 18:06:40|5866.56|5828.56|5866.56|5828.56|5866.56|5828.56|5866.3|5828.3|10
1608660410000|2020-12-22 18:06:50|5866.65|5828.65|5867.66|5829.66|5867.66|5829.66|5866.65|5828.65|10
1608660420000|2020-12-22 18:07:00|5867.81|5829.81|5868.25|5830.25|5868.28|5830.28|5867.75|5829.75|10
1608660430000|2020-12-22 18:07:10|5868.52|5830.52|5869.02|5831.02|5869.09|5831.09|5868.52|5830.52|8
1608660440000|2020-12-22 18:07:20|5869.08|5831.08|5868.51|5830.51|5869.08|5831.08|5868.51|5830.51|9
1608660450000|2020-12-22 18:07:30|5868.37|5830.37|5867.54|5829.54|5868.37|5830.37|5867.54|5829.54|10
1608660460000|2020-12-22 18:07:40|5867.67|5829.67|5867.22|5829.22|5867.67|5829.67|5867.22|5829.22|9
1608660470000|2020-12-22 18:07:50|5867.09|5829.09|5867.37|5829.37|5867.37|5829.37|5867|5829|10
1608660480000|2020-12-22 18:08:00|5867.24|5829.24|5866.97|5828.97|5867.42|5829.42|5866.96|5828.96|10
1608660490000|2020-12-22 18:08:10|5866.82|5828.82|5866.72|5828.72|5866.9|5828.9|5866.72|5828.72|10
1608660500000|2020-12-22 18:08:20|5866.8|5828.8|5865.93|5827.93|5866.8|5828.8|5865.93|5827.93|10
1608660510000|2020-12-22 18:08:30|5865.92|5827.92|5864.54|5826.54|5865.92|5827.92|5864.54|5826.54|10
1608660520000|2020-12-22 18:08:40|5864.65|5826.65|5863.73|5825.73|5864.67|5826.67|5863.71|5825.71|10
1608660530000|2020-12-22 18:08:50|5863.81|5825.81|5863.59|5825.59|5863.87|5825.87|5863.59|5825.59|10
1608660540000|2020-12-22 18:09:00|5863.55|5825.55|5861.65|5823.65|5863.56|5825.56|5861.65|5823.65|10
1608660550000|2020-12-22 18:09:10|5861.69|5823.69|5859.02|5821.02|5861.69|5823.69|5859.02|5821.02|10
1608660560000|2020-12-22 18:09:20|5858.99|5820.99|5857.57|5819.57|5858.99|5820.99|5857.53|5819.53|9
1608660570000|2020-12-22 18:09:30|5857.4|5819.4|5857.27|5819.27|5857.67|5819.67|5857.04|5819.04|10
1608660580000|2020-12-22 18:09:40|5857.22|5819.22|5857.39|5819.39|5857.39|5819.39|5856.46|5818.46|10
1608660590000|2020-12-22 18:09:50|5857.75|5819.75|5857.42|5819.42|5857.81|5819.81|5857.19|5819.19|10
1608660600000|2020-12-22 18:10:00|5857.56|5819.56|5857.21|5819.21|5857.57|5819.57|5857.14|5819.14|10
1608660610000|2020-12-22 18:10:10|5856.95|5818.95|5856.24|5818.24|5857.02|5819.02|5856.24|5818.24|10
1608660620000|2020-12-22 18:10:20|5856.13|5818.13|5855.51|5817.51|5856.13|5818.13|5855.45|5817.45|10
1608660630000|2020-12-22 18:10:30|5855.36|5817.36|5853.77|5815.77|5855.36|5817.36|5853.77|5815.77|10
1608660640000|2020-12-22 18:10:40|5853.79|5815.79|5855.12|5817.12|5855.12|5817.12|5853.79|5815.79|9
1608660650000|2020-12-22 18:10:50|5855.38|5817.38|5857.59|5819.59|5857.59|5819.59|5855.38|5817.38|10
1608660660000|2020-12-22 18:11:00|5857.89|5819.89|5857.95|5819.95|5858.09|5820.09|5857.63|5819.63|10
1608660670000|2020-12-22 18:11:10|5857.96|5819.96|5855.77|5817.77|5857.96|5819.96|5855.77|5817.77|10
1608660680000|2020-12-22 18:11:20|5855.47|5817.47|5854.55|5816.55|5855.58|5817.58|5854.54|5816.54|10
1608660690000|2020-12-22 18:11:30|5854.38|5816.38|5852.82|5814.82|5854.38|5816.38|5852.82|5814.82|9
1608660700000|2020-12-22 18:11:40|5852.89|5814.89|5852.72|5814.72|5853.41|5815.41|5852.72|5814.72|10
1608660710000|2020-12-22 18:11:50|5852.62|5814.62|5852.78|5814.78|5853.11|5815.11|5852.62|5814.62|9
1608660720000|2020-12-22 18:12:00|5852.79|5814.79|5851.95|5813.95|5852.79|5814.79|5851.91|5813.91|10
1608660730000|2020-12-22 18:12:10|5851.26|5813.26|5851.19|5813.19|5851.8|5813.8|5851.19|5813.19|10
1608660740000|2020-12-22 18:12:20|5851.22|5813.22|5850.91|5812.91|5851.22|5813.22|5850.91|5812.91|10
1608660750000|2020-12-22 18:12:30|5850.89|5812.89|5851.54|5813.54|5851.54|5813.54|5850.87|5812.87|10
1608660760000|2020-12-22 18:12:40|5852.12|5814.12|5854.43|5816.43|5854.43|5816.43|5852.12|5814.12|10
1608660770000|2020-12-22 18:12:50|5854.52|5816.52|5857.83|5819.83|5857.83|5819.83|5854.52|5816.52|10
1608660780000|2020-12-22 18:13:00|5858.31|5820.31|5860.87|5822.87|5860.87|5822.87|5858.31|5820.31|10
1608660790000|2020-12-22 18:13:10|5861.49|5823.49|5864.12|5826.12|5864.12|5826.12|5861.49|5823.49|10
1608660800000|2020-12-22 18:13:20|5864.85|5826.85|5867.56|5829.56|5867.56|5829.56|5864.85|5826.85|10
1608660810000|2020-12-22 18:13:30|5867.52|5829.52|5869.21|5831.21|5869.21|5831.21|5867.25|5829.25|10
1608660820000|2020-12-22 18:13:40|5869.28|5831.28|5870.78|5832.78|5870.78|5832.78|5869.28|5831.28|10
1608660830000|2020-12-22 18:13:50|5870.98|5832.98|5871.41|5833.41|5871.69|5833.69|5870.98|5832.98|10
1608660840000|2020-12-22 18:14:00|5871.44|5833.44|5870.24|5832.24|5871.57|5833.57|5870.24|5832.24|9
1608660850000|2020-12-22 18:14:10|5870.06|5832.06|5869.88|5831.88|5870.36|5832.36|5869.59|5831.59|10
1608660860000|2020-12-22 18:14:20|5869.67|5831.67|5869.75|5831.75|5869.75|5831.75|5869.57|5831.57|9
1608660870000|2020-12-22 18:14:30|5869.76|5831.76|5869.13|5831.13|5869.84|5831.84|5869.13|5831.13|10
1608660880000|2020-12-22 18:14:40|5869.07|5831.07|5868.47|5830.47|5869.07|5831.07|5868.41|5830.41|10
1608660890000|2020-12-22 18:14:50|5868.53|5830.53|5869.81|5831.81|5869.81|5831.81|5868.42|5830.42|10
1608660900000|2020-12-22 18:15:00|5870|5832|5871.13|5833.13|5871.17|5833.17|5869.93|5831.93|10
1608660910000|2020-12-22 18:15:10|5871.1|5833.1|5871.52|5833.52|5871.52|5833.52|5871.1|5833.1|9
1608660920000|2020-12-22 18:15:20|5871.57|5833.57|5870.46|5832.46|5871.57|5833.57|5870.44|5832.44|10
1608660930000|2020-12-22 18:15:30|5870.52|5832.52|5869.24|5831.24|5870.56|5832.56|5869.18|5831.18|10
1608660940000|2020-12-22 18:15:40|5868.74|5830.74|5867.17|5829.17|5868.74|5830.74|5867.17|5829.17|10
1608660950000|2020-12-22 18:15:50|5866.94|5828.94|5865.28|5827.28|5866.94|5828.94|5865.28|5827.28|10
1608660960000|2020-12-22 18:16:00|5864.98|5826.98|5864.76|5826.76|5865.2|5827.2|5864.76|5826.76|10
1608660970000|2020-12-22 18:16:10|5864.42|5826.42|5864.54|5826.54|5864.8|5826.8|5864.29|5826.29|10
1608660980000|2020-12-22 18:16:20|5864.29|5826.29|5862.18|5824.18|5864.29|5826.29|5862.14|5824.14|10
1608660990000|2020-12-22 18:16:30|5862.25|5824.25|5861.75|5823.75|5862.3|5824.3|5861.75|5823.75|10
1608661000000|2020-12-22 18:16:40|5861.69|5823.69|5861.08|5823.08|5861.7|5823.7|5861.08|5823.08|10
1608661010000|2020-12-22 18:16:50|5861.15|5823.15|5859.74|5821.74|5861.15|5823.15|5859.74|5821.74|9
1608661020000|2020-12-22 18:17:00|5859.65|5821.65|5860.28|5822.28|5860.34|5822.34|5859.52|5821.52|10
1608661030000|2020-12-22 18:17:10|5860.32|5822.32|5863.17|5825.17|5863.17|5825.17|5860.32|5822.32|10
1608661040000|2020-12-22 18:17:20|5863.23|5825.23|5864.26|5826.26|5864.38|5826.38|5863.23|5825.23|10
1608661050000|2020-12-22 18:17:30|5864.12|5826.12|5862.38|5824.38|5864.12|5826.12|5862.38|5824.38|10
1608661060000|2020-12-22 18:17:40|5862.19|5824.19|5860.6|5822.6|5862.24|5824.24|5860.6|5822.6|10
1608661070000|2020-12-22 18:17:50|5860.84|5822.84|5860.33|5822.33|5860.84|5822.84|5860.07|5822.07|10
1608661080000|2020-12-22 18:18:00|5860.27|5822.27|5859.8|5821.8|5860.27|5822.27|5859.74|5821.74|10
1608661090000|2020-12-22 18:18:10|5859.75|5821.75|5861.66|5823.66|5861.77|5823.77|5859.75|5821.75|10
1608661100000|2020-12-22 18:18:20|5861.56|5823.56|5860.77|5822.77|5861.56|5823.56|5860.77|5822.77|9
1608661110000|2020-12-22 18:18:30|5860.86|5822.86|5862.06|5824.06|5862.06|5824.06|5860.86|5822.86|10
1608661120000|2020-12-22 18:18:40|5862.33|5824.33|5862.11|5824.11|5862.37|5824.37|5862.11|5824.11|10
1608661130000|2020-12-22 18:18:50|5862.09|5824.09|5861.33|5823.33|5862.2|5824.2|5861.28|5823.28|10
1608661140000|2020-12-22 18:19:00|5861.2|5823.2|5860.73|5822.73|5861.23|5823.23|5860.73|5822.73|9
1608661150000|2020-12-22 18:19:10|5860.91|5822.91|5860.05|5822.05|5860.91|5822.91|5860.05|5822.05|8
1608661160000|2020-12-22 18:19:20|5860.1|5822.1|5860.3|5822.3|5860.41|5822.41|5860.1|5822.1|10
1608661170000|2020-12-22 18:19:30|5860.17|5822.17|5860.44|5822.44|5860.44|5822.44|5860.06|5822.06|9
1608661180000|2020-12-22 18:19:40|5860.73|5822.73|5861.66|5823.66|5861.66|5823.66|5860.73|5822.73|10
1608661190000|2020-12-22 18:19:50|5861.67|5823.67|5862.29|5824.29|5862.29|5824.29|5861.5|5823.5|9
1608661200000|2020-12-22 18:20:00|5862.11|5824.11|5862.48|5824.48|5862.6|5824.6|5862.11|5824.11|9
1608661210000|2020-12-22 18:20:10|5862.46|5824.46|5861.89|5823.89|5862.49|5824.49|5861.89|5823.89|10
1608661220000|2020-12-22 18:20:20|5861.9|5823.9|5861.24|5823.24|5861.9|5823.9|5861.24|5823.24|9
1608661230000|2020-12-22 18:20:30|5861.25|5823.25|5861.49|5823.49|5861.55|5823.55|5861.25|5823.25|9
1608661240000|2020-12-22 18:20:40|5861.33|5823.33|5861.05|5823.05|5861.36|5823.36|5861.05|5823.05|9
1608661250000|2020-12-22 18:20:50|5860.85|5822.85|5860.34|5822.34|5860.85|5822.85|5860.34|5822.34|10
1608661260000|2020-12-22 18:21:00|5860.33|5822.33|5860.61|5822.61|5860.7|5822.7|5860.31|5822.31|9
1608661270000|2020-12-22 18:21:10|5860.58|5822.58|5860.21|5822.21|5861.01|5823.01|5860.11|5822.11|10
1608661280000|2020-12-22 18:21:20|5860.16|5822.16|5860.69|5822.69|5860.87|5822.87|5860.16|5822.16|10
1608661290000|2020-12-22 18:21:30|5860.75|5822.75|5860.55|5822.55|5860.76|5822.76|5860.31|5822.31|8
1608661300000|2020-12-22 18:21:40|5860.67|5822.67|5862.49|5824.49|5862.49|5824.49|5860.67|5822.67|10
1608661310000|2020-12-22 18:21:50|5862.51|5824.51|5864.96|5826.96|5864.96|5826.96|5862.51|5824.51|10
1608661320000|2020-12-22 18:22:00|5864.98|5826.98|5865.89|5827.89|5865.92|5827.92|5864.98|5826.98|9
1608661330000|2020-12-22 18:22:10|5865.85|5827.85|5866.14|5828.14|5866.17|5828.17|5865.85|5827.85|10
1608661340000|2020-12-22 18:22:20|5866.31|5828.31|5867.42|5829.42|5867.47|5829.47|5866.31|5828.31|10
1608661350000|2020-12-22 18:22:30|5867.29|5829.29|5867.43|5829.43|5867.48|5829.48|5867.26|5829.26|10
1608661360000|2020-12-22 18:22:40|5867.41|5829.41|5867.88|5829.88|5867.88|5829.88|5867.41|5829.41|10
1608661370000|2020-12-22 18:22:50|5867.9|5829.9|5867.43|5829.43|5867.97|5829.97|5867.43|5829.43|10
1608661380000|2020-12-22 18:23:00|5867.56|5829.56|5867.22|5829.22|5867.62|5829.62|5867.22|5829.22|9
1608661390000|2020-12-22 18:23:10|5867.16|5829.16|5865.11|5827.11|5867.16|5829.16|5865.11|5827.11|10
1608661400000|2020-12-22 18:23:20|5864.9|5826.9|5864.55|5826.55|5864.9|5826.9|5864.55|5826.55|9
1608661410000|2020-12-22 18:23:30|5864.48|5826.48|5864.25|5826.25|5864.52|5826.52|5864.21|5826.21|9
1608661420000|2020-12-22 18:23:40|5864.06|5826.06|5864.04|5826.04|5864.06|5826.06|5863.83|5825.83|10
1608661430000|2020-12-22 18:23:50|5864.58|5826.58|5867.49|5829.49|5867.49|5829.49|5864.58|5826.58|10
1608661440000|2020-12-22 18:24:00|5867.51|5829.51|5869.92|5831.92|5869.92|5831.92|5867.51|5829.51|10
1608661450000|2020-12-22 18:24:10|5869.97|5831.97|5871.58|5833.58|5871.58|5833.58|5869.97|5831.97|10
1608661460000|2020-12-22 18:24:20|5871.67|5833.67|5872.63|5834.63|5872.83|5834.83|5871.67|5833.67|10
1608661470000|2020-12-22 18:24:30|5872.74|5834.74|5873.4|5835.4|5873.46|5835.46|5872.54|5834.54|10
1608661480000|2020-12-22 18:24:40|5873.55|5835.55|5873.26|5835.26|5873.89|5835.89|5873.26|5835.26|10
1608661490000|2020-12-22 18:24:50|5873.22|5835.22|5873.96|5835.96|5873.96|5835.96|5873.22|5835.22|10
1608661500000|2020-12-22 18:25:00|5874.08|5836.08|5873.19|5835.19|5874.29|5836.29|5873.19|5835.19|10
1608661510000|2020-12-22 18:25:10|5873.11|5835.11|5872.58|5834.58|5874.06|5836.06|5872.58|5834.58|10
1608661520000|2020-12-22 18:25:20|5872.09|5834.09|5872.41|5834.41|5872.41|5834.41|5872.09|5834.09|10
1608661530000|2020-12-22 18:25:30|5872.39|5834.39|5871.46|5833.46|5872.41|5834.41|5871.46|5833.46|10
1608661540000|2020-12-22 18:25:40|5871.53|5833.53|5871.27|5833.27|5871.79|5833.79|5871.27|5833.27|10
1608661550000|2020-12-22 18:25:50|5870.94|5832.94|5870.89|5832.89|5871.27|5833.27|5870.85|5832.85|10
1608661560000|2020-12-22 18:26:00|5870.72|5832.72|5870.44|5832.44|5870.75|5832.75|5870.44|5832.44|10
1608661570000|2020-12-22 18:26:10|5870.29|5832.29|5870.15|5832.15|5870.48|5832.48|5870.03|5832.03|9
1608661580000|2020-12-22 18:26:20|5870.26|5832.26|5870.42|5832.42|5870.42|5832.42|5870.12|5832.12|9
1608661590000|2020-12-22 18:26:30|5870.6|5832.6|5872.02|5834.02|5872.02|5834.02|5870.6|5832.6|10
1608661600000|2020-12-22 18:26:40|5872.08|5834.08|5872.31|5834.31|5872.71|5834.71|5872.08|5834.08|10
1608661610000|2020-12-22 18:26:50|5872.32|5834.32|5872.24|5834.24|5872.52|5834.52|5871.91|5833.91|9
1608661620000|2020-12-22 18:27:00|5872.27|5834.27|5873.55|5835.55|5873.55|5835.55|5872.04|5834.04|9
1608661630000|2020-12-22 18:27:10|5873.73|5835.73|5874.25|5836.25|5874.41|5836.41|5873.64|5835.64|10
1608661640000|2020-12-22 18:27:20|5874.35|5836.35|5875.17|5837.17|5875.29|5837.29|5874.35|5836.35|10
1608661650000|2020-12-22 18:27:30|5875.19|5837.19|5876.02|5838.02|5876.02|5838.02|5875.19|5837.19|10
1608661660000|2020-12-22 18:27:40|5875.74|5837.74|5874.61|5836.61|5875.9|5837.9|5874.49|5836.49|10
1608661670000|2020-12-22 18:27:50|5874.56|5836.56|5873.69|5835.69|5874.56|5836.56|5873.59|5835.59|10
1608661680000|2020-12-22 18:28:00|5873.63|5835.63|5874.1|5836.1|5874.1|5836.1|5873.42|5835.42|9
1608661690000|2020-12-22 18:28:10|5874.2|5836.2|5874.18|5836.18|5874.4|5836.4|5873.96|5835.96|8
1608661700000|2020-12-22 18:28:20|5874.14|5836.14|5873.44|5835.44|5874.14|5836.14|5873.44|5835.44|10
1608661710000|2020-12-22 18:28:30|5873.29|5835.29|5869.89|5831.89|5873.29|5835.29|5869.89|5831.89|10
1608661720000|2020-12-22 18:28:40|5869.84|5831.84|5869.94|5831.94|5870.14|5832.14|5869.84|5831.84|9
1608661730000|2020-12-22 18:28:50|5870.06|5832.06|5869.47|5831.47|5870.06|5832.06|5869.47|5831.47|10
1608661740000|2020-12-22 18:29:00|5869.34|5831.34|5867.75|5829.75|5869.34|5831.34|5867.75|5829.75|10
1608661750000|2020-12-22 18:29:10|5867.94|5829.94|5865.85|5827.85|5867.94|5829.94|5865.85|5827.85|10
1608661760000|2020-12-22 18:29:20|5865.78|5827.78|5864.83|5826.83|5865.84|5827.84|5864.17|5826.17|10
1608661770000|2020-12-22 18:29:30|5864.76|5826.76|5863.97|5825.97|5864.76|5826.76|5863.94|5825.94|10
1608661780000|2020-12-22 18:29:40|5863.99|5825.99|5865.96|5827.96|5866.17|5828.17|5863.99|5825.99|9
1608661790000|2020-12-22 18:29:50|5865.63|5827.63|5865.13|5827.13|5865.77|5827.77|5865.13|5827.13|10
1608661800000|2020-12-22 18:30:00|5865|5827|5865.02|5827.02|5865.2|5827.2|5864.66|5826.66|10
1608661810000|2020-12-22 18:30:10|5864.68|5826.68|5865.01|5827.01|5865.16|5827.16|5864.68|5826.68|9
1608661820000|2020-12-22 18:30:20|5864.78|5826.78|5864.98|5826.98|5865.01|5827.01|5864.78|5826.78|9
1608661830000|2020-12-22 18:30:30|5864.95|5826.95|5865.34|5827.34|5865.34|5827.34|5864.95|5826.95|10
1608661840000|2020-12-22 18:30:40|5865.4|5827.4|5867.57|5829.57|5867.57|5829.57|5865.4|5827.4|10
1608661850000|2020-12-22 18:30:50|5867.58|5829.58|5868.77|5830.77|5868.8|5830.8|5867.58|5829.58|9
1608661860000|2020-12-22 18:31:00|5868.65|5830.65|5867.6|5829.6|5868.83|5830.83|5867.51|5829.51|9
1608661870000|2020-12-22 18:31:10|5867.49|5829.49|5867.42|5829.42|5867.56|5829.56|5867.32|5829.32|7
1608661880000|2020-12-22 18:31:20|5867.49|5829.49|5867.23|5829.23|5867.49|5829.49|5867.04|5829.04|9
1608661890000|2020-12-22 18:31:30|5867.35|5829.35|5868.92|5830.92|5868.92|5830.92|5867.35|5829.35|9
1608661900000|2020-12-22 18:31:40|5869.12|5831.12|5870.19|5832.19|5870.19|5832.19|5869.12|5831.12|9
1608661910000|2020-12-22 18:31:50|5870.45|5832.45|5870.31|5832.31|5870.8|5832.8|5870.31|5832.31|9
1608661920000|2020-12-22 18:32:00|5870.26|5832.26|5870.59|5832.59|5870.72|5832.72|5870.16|5832.16|10
1608661930000|2020-12-22 18:32:10|5870.53|5832.53|5871.4|5833.4|5871.4|5833.4|5870.53|5832.53|10
1608661940000|2020-12-22 18:32:20|5871.48|5833.48|5873.86|5835.86|5873.86|5835.86|5871.18|5833.18|10
1608661950000|2020-12-22 18:32:30|5874.03|5836.03|5875.1|5837.1|5875.22|5837.22|5874.03|5836.03|10
1608661960000|2020-12-22 18:32:40|5875.47|5837.47|5878.85|5840.85|5878.85|5840.85|5875.47|5837.47|10
1608661970000|2020-12-22 18:32:50|5878.31|5840.31|5879.1|5841.1|5879.1|5841.1|5877.88|5839.88|10
1608661980000|2020-12-22 18:33:00|5879.06|5841.06|5879.33|5841.33|5879.51|5841.51|5879.04|5841.04|10
1608661990000|2020-12-22 18:33:10|5879.3|5841.3|5879.77|5841.77|5879.77|5841.77|5879|5841|10
1608662000000|2020-12-22 18:33:20|5879.91|5841.91|5879.98|5841.98|5879.99|5841.99|5879.59|5841.59|9
1608662010000|2020-12-22 18:33:30|5880.04|5842.04|5882.07|5844.07|5882.07|5844.07|5880.04|5842.04|10
1608662020000|2020-12-22 18:33:40|5882.12|5844.12|5882.79|5844.79|5882.84|5844.84|5881.7|5843.7|10
1608662030000|2020-12-22 18:33:50|5882.69|5844.69|5882.93|5844.93|5883.08|5845.08|5882.41|5844.41|10
1608662040000|2020-12-22 18:34:00|5883.11|5845.11|5883.4|5845.4|5883.4|5845.4|5882.86|5844.86|10
1608662050000|2020-12-22 18:34:10|5883.28|5845.28|5883.7|5845.7|5883.83|5845.83|5883.28|5845.28|10
1608662060000|2020-12-22 18:34:20|5883.57|5845.57|5882.99|5844.99|5883.6|5845.6|5882.99|5844.99|10
1608662070000|2020-12-22 18:34:30|5882.42|5844.42|5877.94|5839.94|5882.42|5844.42|5877.79|5839.79|10
1608662080000|2020-12-22 18:34:40|5877.95|5839.95|5877.44|5839.44|5877.95|5839.95|5877.38|5839.38|10
1608662090000|2020-12-22 18:34:50|5877.49|5839.49|5876.95|5838.95|5877.67|5839.67|5876.95|5838.95|10
1608662100000|2020-12-22 18:35:00|5876.74|5838.74|5875.63|5837.63|5876.74|5838.74|5875.6|5837.6|9
1608662110000|2020-12-22 18:35:10|5875.4|5837.4|5874.89|5836.89|5875.63|5837.63|5874.83|5836.83|10
1608662120000|2020-12-22 18:35:20|5874.94|5836.94|5874.75|5836.75|5875.05|5837.05|5874.48|5836.48|8
1608662130000|2020-12-22 18:35:30|5874.65|5836.65|5873.34|5835.34|5874.65|5836.65|5873.34|5835.34|10
1608662140000|2020-12-22 18:35:40|5873.09|5835.09|5873.19|5835.19|5873.74|5835.74|5873.06|5835.06|10
1608662150000|2020-12-22 18:35:50|5873.13|5835.13|5872.67|5834.67|5873.39|5835.39|5872.67|5834.67|10
1608662160000|2020-12-22 18:36:00|5872.81|5834.81|5871.89|5833.89|5872.81|5834.81|5871.89|5833.89|9
1608662170000|2020-12-22 18:36:10|5871.8|5833.8|5871.18|5833.18|5871.8|5833.8|5871.08|5833.08|10
1608662180000|2020-12-22 18:36:20|5871.04|5833.04|5871.03|5833.03|5871.1|5833.1|5870.93|5832.93|10
1608662190000|2020-12-22 18:36:30|5870.91|5832.91|5870.85|5832.85|5870.91|5832.91|5870.72|5832.72|9
1608662200000|2020-12-22 18:36:40|5871.18|5833.18|5870.63|5832.63|5871.18|5833.18|5870.63|5832.63|8
1608662210000|2020-12-22 18:36:50|5870.39|5832.39|5867.8|5829.8|5870.39|5832.39|5867.68|5829.68|10
1608662220000|2020-12-22 18:37:00|5867.73|5829.73|5865.35|5827.35|5867.73|5829.73|5865.35|5827.35|10
1608662230000|2020-12-22 18:37:10|5865.24|5827.24|5865.73|5827.73|5865.91|5827.91|5865.06|5827.06|10
1608662240000|2020-12-22 18:37:20|5865.46|5827.46|5863.92|5825.92|5865.46|5827.46|5863.92|5825.92|9
1608662250000|2020-12-22 18:37:30|5863.65|5825.65|5861.75|5823.75|5863.65|5825.65|5861.75|5823.75|10
1608662260000|2020-12-22 18:37:40|5861.66|5823.66|5859.71|5821.71|5861.66|5823.66|5859.49|5821.49|10
1608662270000|2020-12-22 18:37:50|5859.47|5821.47|5859.4|5821.4|5859.69|5821.69|5858.89|5820.89|9
1608662280000|2020-12-22 18:38:00|5859.34|5821.34|5860.02|5822.02|5860.02|5822.02|5859.06|5821.06|10
1608662290000|2020-12-22 18:38:10|5860.3|5822.3|5860.81|5822.81|5860.81|5822.81|5859.91|5821.91|9
1608662300000|2020-12-22 18:38:20|5861.46|5823.46|5864.65|5826.65|5864.65|5826.65|5861.46|5823.46|10
1608662310000|2020-12-22 18:38:30|5866.13|5828.13|5870.64|5832.64|5870.64|5832.64|5866.13|5828.13|10
1608662320000|2020-12-22 18:38:40|5870.7|5832.7|5870.25|5832.25|5870.7|5832.7|5870.17|5832.17|10
1608662330000|2020-12-22 18:38:50|5870.23|5832.23|5867.79|5829.79|5870.23|5832.23|5867.79|5829.79|10
1608662340000|2020-12-22 18:39:00|5867.59|5829.59|5866.44|5828.44|5867.59|5829.59|5866.42|5828.42|10
1608662350000|2020-12-22 18:39:10|5866.68|5828.68|5865.38|5827.38|5866.68|5828.68|5865.38|5827.38|10
1608662360000|2020-12-22 18:39:20|5865.49|5827.49|5864.87|5826.87|5865.49|5827.49|5864.54|5826.54|10
1608662370000|2020-12-22 18:39:30|5864.83|5826.83|5865.35|5827.35|5865.48|5827.48|5864.83|5826.83|10
1608662380000|2020-12-22 18:39:40|5865.49|5827.49|5865.8|5827.8|5865.8|5827.8|5864.87|5826.87|10
1608662390000|2020-12-22 18:39:50|5865.9|5827.9|5865.69|5827.69|5866.09|5828.09|5865.69|5827.69|10
1608662400000|2020-12-22 18:40:00|5865.4|5827.4|5864.11|5826.11|5865.4|5827.4|5864.11|5826.11|9
1608662410000|2020-12-22 18:40:10|5864.13|5826.13|5863.96|5825.96|5864.21|5826.21|5863.96|5825.96|9
1608662420000|2020-12-22 18:40:20|5863.97|5825.97|5864.08|5826.08|5864.15|5826.15|5863.74|5825.74|9
1608662430000|2020-12-22 18:40:30|5864.19|5826.19|5864.24|5826.24|5864.41|5826.41|5864.18|5826.18|9
1608662440000|2020-12-22 18:40:40|5864.45|5826.45|5864.49|5826.49|5864.63|5826.63|5864.45|5826.45|9
1608662450000|2020-12-22 18:40:50|5864.48|5826.48|5864.18|5826.18|5864.48|5826.48|5863.82|5825.82|9
1608662460000|2020-12-22 18:41:00|5864.27|5826.27|5864.34|5826.34|5864.69|5826.69|5864.22|5826.22|10
1608662470000|2020-12-22 18:41:10|5863.99|5825.99|5863|5825|5864.18|5826.18|5862.82|5824.82|10
1608662480000|2020-12-22 18:41:20|5862.2|5824.2|5861.95|5823.95|5862.2|5824.2|5861.95|5823.95|9
1608662490000|2020-12-22 18:41:30|5861.14|5823.14|5860.12|5822.12|5861.14|5823.14|5860.12|5822.12|10
1608662500000|2020-12-22 18:41:40|5860.18|5822.18|5857.8|5819.8|5860.18|5822.18|5857.73|5819.73|10
1608662510000|2020-12-22 18:41:50|5858.14|5820.14|5857.73|5819.73|5858.22|5820.22|5857.73|5819.73|9
1608662520000|2020-12-22 18:42:00|5857.67|5819.67|5858.11|5820.11|5858.11|5820.11|5857.67|5819.67|10
1608662530000|2020-12-22 18:42:10|5857.89|5819.89|5857.92|5819.92|5858.58|5820.58|5857.89|5819.89|10
1608662540000|2020-12-22 18:42:20|5857.83|5819.83|5858.19|5820.19|5858.19|5820.19|5857.45|5819.45|10
1608662550000|2020-12-22 18:42:30|5858.24|5820.24|5857.57|5819.57|5858.24|5820.24|5857.57|5819.57|10
1608662560000|2020-12-22 18:42:40|5857.66|5819.66|5858.65|5820.65|5858.65|5820.65|5857.58|5819.58|10
1608662570000|2020-12-22 18:42:50|5858.96|5820.96|5860.67|5822.67|5860.67|5822.67|5858.96|5820.96|9
1608662580000|2020-12-22 18:43:00|5860.82|5822.82|5862.41|5824.41|5862.44|5824.44|5860.82|5822.82|10
1608662590000|2020-12-22 18:43:10|5862.61|5824.61|5863.25|5825.25|5863.25|5825.25|5862.61|5824.61|8
1608662600000|2020-12-22 18:43:20|5863.23|5825.23|5864.13|5826.13|5864.26|5826.26|5863.23|5825.23|10
1608662610000|2020-12-22 18:43:30|5863.75|5825.75|5863.44|5825.44|5863.82|5825.82|5863.44|5825.44|10
1608662620000|2020-12-22 18:43:40|5863.34|5825.34|5861.3|5823.3|5863.34|5825.34|5861.3|5823.3|10
1608662630000|2020-12-22 18:43:50|5861.11|5823.11|5861.26|5823.26|5861.48|5823.48|5861.11|5823.11|10
1608662640000|2020-12-22 18:44:00|5861.35|5823.35|5862.2|5824.2|5862.2|5824.2|5861.35|5823.35|9
1608662650000|2020-12-22 18:44:10|5862.23|5824.23|5862.3|5824.3|5862.31|5824.31|5862.04|5824.04|10
1608662660000|2020-12-22 18:44:20|5862.05|5824.05|5860.49|5822.49|5862.05|5824.05|5860.43|5822.43|10
1608662670000|2020-12-22 18:44:30|5860.28|5822.28|5858.8|5820.8|5860.28|5822.28|5858.7|5820.7|8
1608662680000|2020-12-22 18:44:40|5858.71|5820.71|5858.46|5820.46|5858.76|5820.76|5858.46|5820.46|10
1608662690000|2020-12-22 18:44:50|5858.62|5820.62|5858.64|5820.64|5858.64|5820.64|5858.39|5820.39|10
1608662700000|2020-12-22 18:45:00|5858.74|5820.74|5859.31|5821.31|5859.31|5821.31|5858.74|5820.74|10
1608662710000|2020-12-22 18:45:10|5859.49|5821.49|5860.68|5822.68|5860.76|5822.76|5859.49|5821.49|10
1608662720000|2020-12-22 18:45:20|5860.67|5822.67|5862.25|5824.25|5862.25|5824.25|5860.67|5822.67|10
1608662730000|2020-12-22 18:45:30|5862.74|5824.74|5866.32|5828.32|5866.32|5828.32|5862.74|5824.74|10
1608662740000|2020-12-22 18:45:40|5867.29|5829.29|5869.64|5831.64|5869.64|5831.64|5867.29|5829.29|10
1608662750000|2020-12-22 18:45:50|5869.74|5831.74|5868.72|5830.72|5869.75|5831.75|5868.54|5830.54|10
1608662760000|2020-12-22 18:46:00|5868.91|5830.91|5868.36|5830.36|5868.91|5830.91|5868.34|5830.34|10
1608662770000|2020-12-22 18:46:10|5868.32|5830.32|5868.21|5830.21|5868.32|5830.32|5867.76|5829.76|10
1608662780000|2020-12-22 18:46:20|5868.5|5830.5|5869.92|5831.92|5870.16|5832.16|5868.5|5830.5|10
1608662790000|2020-12-22 18:46:30|5869.98|5831.98|5870.21|5832.21|5870.21|5832.21|5869.98|5831.98|8
1608662800000|2020-12-22 18:46:40|5870.25|5832.25|5871.12|5833.12|5871.12|5833.12|5870.02|5832.02|9
1608662810000|2020-12-22 18:46:50|5870.97|5832.97|5872.38|5834.38|5872.38|5834.38|5870.97|5832.97|10
1608662820000|2020-12-22 18:47:00|5872.42|5834.42|5871.62|5833.62|5872.54|5834.54|5871.62|5833.62|10
1608662830000|2020-12-22 18:47:10|5871.44|5833.44|5870.7|5832.7|5871.73|5833.73|5870.7|5832.7|10
1608662840000|2020-12-22 18:47:20|5870.41|5832.41|5868.87|5830.87|5870.41|5832.41|5868.87|5830.87|10
1608662850000|2020-12-22 18:47:30|5869.16|5831.16|5869.33|5831.33|5869.58|5831.58|5869.16|5831.16|10
1608662860000|2020-12-22 18:47:40|5869.1|5831.1|5869.3|5831.3|5870.06|5832.06|5869.09|5831.09|9
1608662870000|2020-12-22 18:47:50|5869.41|5831.41|5869.29|5831.29|5869.47|5831.47|5869.24|5831.24|10
1608662880000|2020-12-22 18:48:00|5869.19|5831.19|5868.77|5830.77|5869.19|5831.19|5868.57|5830.57|10
1608662890000|2020-12-22 18:48:10|5868.56|5830.56|5867.86|5829.86|5868.56|5830.56|5867.75|5829.75|10
1608662900000|2020-12-22 18:48:20|5867.84|5829.84|5867.38|5829.38|5868|5830|5867.38|5829.38|10
1608662910000|2020-12-22 18:48:30|5867.1|5829.1|5866.93|5828.93|5867.34|5829.34|5866.93|5828.93|9
1608662920000|2020-12-22 18:48:40|5867.05|5829.05|5867.79|5829.79|5867.79|5829.79|5866.92|5828.92|10
1608662930000|2020-12-22 18:48:50|5868.02|5830.02|5869.61|5831.61|5869.61|5831.61|5868.02|5830.02|9
1608662940000|2020-12-22 18:49:00|5869.95|5831.95|5871.14|5833.14|5871.14|5833.14|5869.82|5831.82|10
1608662950000|2020-12-22 18:49:10|5870.97|5832.97|5870.67|5832.67|5870.97|5832.97|5870.59|5832.59|10
1608662960000|2020-12-22 18:49:20|5870.7|5832.7|5870.2|5832.2|5870.7|5832.7|5870.2|5832.2|9
1608662970000|2020-12-22 18:49:30|5870.17|5832.17|5869.58|5831.58|5870.22|5832.22|5869.58|5831.58|10
1608662980000|2020-12-22 18:49:40|5869.94|5831.94|5870.8|5832.8|5870.8|5832.8|5869.53|5831.53|8
1608662990000|2020-12-22 18:49:50|5870.83|5832.83|5870.67|5832.67|5871.32|5833.32|5870.67|5832.67|10
1608663000000|2020-12-22 18:50:00|5870.88|5832.88|5869.95|5831.95|5871.56|5833.56|5869.95|5831.95|9
1608663010000|2020-12-22 18:50:10|5869.93|5831.93|5869.98|5831.98|5870.4|5832.4|5869.93|5831.93|8
1608663020000|2020-12-22 18:50:20|5870.12|5832.12|5869.77|5831.77|5870.15|5832.15|5869.74|5831.74|8
1608663030000|2020-12-22 18:50:30|5869.76|5831.76|5869.41|5831.41|5869.82|5831.82|5869.22|5831.22|10
1608663040000|2020-12-22 18:50:40|5869.3|5831.3|5870.26|5832.26|5870.26|5832.26|5869.28|5831.28|8
1608663050000|2020-12-22 18:50:50|5870.25|5832.25|5870.92|5832.92|5871.05|5833.05|5870.25|5832.25|10
1608663060000|2020-12-22 18:51:00|5870.94|5832.94|5871.13|5833.13|5871.13|5833.13|5870.71|5832.71|10
1608663070000|2020-12-22 18:51:10|5871.24|5833.24|5871.4|5833.4|5871.76|5833.76|5871.12|5833.12|9
1608663080000|2020-12-22 18:51:20|5871.06|5833.06|5872.13|5834.13|5872.22|5834.22|5871.06|5833.06|8
1608663090000|2020-12-22 18:51:30|5872.36|5834.36|5873.31|5835.31|5873.59|5835.59|5872.36|5834.36|10
1608663100000|2020-12-22 18:51:40|5873.48|5835.48|5874.42|5836.42|5874.42|5836.42|5873.48|5835.48|10
1608663110000|2020-12-22 18:51:50|5874.45|5836.45|5874.97|5836.97|5875.04|5837.04|5874.45|5836.45|9
1608663120000|2020-12-22 18:52:00|5875|5837|5875.22|5837.22|5875.3|5837.3|5874.99|5836.99|9
1608663130000|2020-12-22 18:52:10|5875.31|5837.31|5877.91|5839.91|5877.91|5839.91|5875.31|5837.31|10
1608663140000|2020-12-22 18:52:20|5878.22|5840.22|5879.22|5841.22|5879.22|5841.22|5878.15|5840.15|10
1608663150000|2020-12-22 18:52:30|5879.41|5841.41|5879.12|5841.12|5879.42|5841.42|5879.1|5841.1|10
1608663160000|2020-12-22 18:52:40|5879.2|5841.2|5879.84|5841.84|5880.02|5842.02|5879.13|5841.13|10
1608663170000|2020-12-22 18:52:50|5879.76|5841.76|5879.52|5841.52|5880.03|5842.03|5879.33|5841.33|10
1608663180000|2020-12-22 18:53:00|5879.39|5841.39|5878.37|5840.37|5879.39|5841.39|5878.37|5840.37|10
1608663190000|2020-12-22 18:53:10|5878.16|5840.16|5879.23|5841.23|5879.5|5841.5|5878.16|5840.16|10
1608663200000|2020-12-22 18:53:20|5878.98|5840.98|5879.21|5841.21|5879.47|5841.47|5878.98|5840.98|10
1608663210000|2020-12-22 18:53:30|5879.22|5841.22|5879.29|5841.29|5879.39|5841.39|5879.22|5841.22|9
1608663220000|2020-12-22 18:53:40|5879.28|5841.28|5879.73|5841.73|5879.73|5841.73|5879.28|5841.28|7
1608663230000|2020-12-22 18:53:50|5879.74|5841.74|5880.22|5842.22|5880.22|5842.22|5879.73|5841.73|10
1608663240000|2020-12-22 18:54:00|5880.42|5842.42|5880.73|5842.73|5880.73|5842.73|5880.4|5842.4|10
1608663250000|2020-12-22 18:54:10|5880.93|5842.93|5881.54|5843.54|5881.54|5843.54|5880.93|5842.93|8
1608663260000|2020-12-22 18:54:20|5881.61|5843.61|5881.65|5843.65|5882|5844|5881.44|5843.44|10
1608663270000|2020-12-22 18:54:30|5882.05|5844.05|5883.63|5845.63|5883.63|5845.63|5882.05|5844.05|10
1608663280000|2020-12-22 18:54:40|5883.8|5845.8|5883.96|5845.96|5884.05|5846.05|5883.78|5845.78|10
1608663290000|2020-12-22 18:54:50|5884.15|5846.15|5884.66|5846.66|5884.95|5846.95|5884.15|5846.15|10
1608663300000|2020-12-22 18:55:00|5884.59|5846.59|5885.22|5847.22|5885.22|5847.22|5884.57|5846.57|9
1608663310000|2020-12-22 18:55:10|5885.19|5847.19|5884.23|5846.23|5885.24|5847.24|5884.12|5846.12|10
1608663320000|2020-12-22 18:55:20|5884.26|5846.26|5884.2|5846.2|5884.36|5846.36|5884.12|5846.12|10
1608663330000|2020-12-22 18:55:30|5884.17|5846.17|5884.28|5846.28|5884.4|5846.4|5884.1|5846.1|9
1608663340000|2020-12-22 18:55:40|5884.18|5846.18|5883.06|5845.06|5884.2|5846.2|5883.06|5845.06|10
1608663350000|2020-12-22 18:55:50|5882.97|5844.97|5880.2|5842.2|5882.97|5844.97|5880.2|5842.2|10
1608663360000|2020-12-22 18:56:00|5880.11|5842.11|5878.09|5840.09|5880.11|5842.11|5878.09|5840.09|9
1608663370000|2020-12-22 18:56:10|5877.7|5839.7|5876.46|5838.46|5877.75|5839.75|5876.16|5838.16|10
1608663380000|2020-12-22 18:56:20|5876.93|5838.93|5877.98|5839.98|5878.17|5840.17|5876.93|5838.93|10
1608663390000|2020-12-22 18:56:30|5878.18|5840.18|5879.09|5841.09|5879.15|5841.15|5878.14|5840.14|9
1608663400000|2020-12-22 18:56:40|5878.98|5840.98|5879.87|5841.87|5879.87|5841.87|5878.73|5840.73|10
1608663410000|2020-12-22 18:56:50|5879.77|5841.77|5880.66|5842.66|5880.66|5842.66|5879.77|5841.77|10
1608663420000|2020-12-22 18:57:00|5880.5|5842.5|5881.82|5843.82|5881.82|5843.82|5880.5|5842.5|10
1608663430000|2020-12-22 18:57:10|5881.7|5843.7|5881.12|5843.12|5881.84|5843.84|5881.12|5843.12|10
1608663440000|2020-12-22 18:57:20|5881.05|5843.05|5879.86|5841.86|5881.05|5843.05|5879.7|5841.7|10
1608663450000|2020-12-22 18:57:30|5879.9|5841.9|5879.75|5841.75|5880.06|5842.06|5879.75|5841.75|10
1608663460000|2020-12-22 18:57:40|5879.63|5841.63|5879.9|5841.9|5880.07|5842.07|5879.44|5841.44|10
1608663470000|2020-12-22 18:57:50|5879.84|5841.84|5877.95|5839.95|5879.84|5841.84|5877.95|5839.95|10
1608663480000|2020-12-22 18:58:00|5878.09|5840.09|5876.76|5838.76|5878.09|5840.09|5876.74|5838.74|10
1608663490000|2020-12-22 18:58:10|5876.7|5838.7|5876.16|5838.16|5876.7|5838.7|5876.1|5838.1|8
1608663500000|2020-12-22 18:58:20|5876.03|5838.03|5876.06|5838.06|5876.28|5838.28|5875.93|5837.93|9
1608663510000|2020-12-22 18:58:30|5876.04|5838.04|5876.38|5838.38|5876.38|5838.38|5876.01|5838.01|9
1608663520000|2020-12-22 18:58:40|5876.75|5838.75|5876.91|5838.91|5876.99|5838.99|5876.72|5838.72|10
1608663530000|2020-12-22 18:58:50|5876.89|5838.89|5876.25|5838.25|5876.9|5838.9|5876.25|5838.25|9
1608663540000|2020-12-22 18:59:00|5876.23|5838.23|5875.97|5837.97|5876.23|5838.23|5875.97|5837.97|10
1608663550000|2020-12-22 18:59:10|5876.02|5838.02|5874.69|5836.69|5876.02|5838.02|5874.69|5836.69|9
1608663560000|2020-12-22 18:59:20|5874.94|5836.94|5874.87|5836.87|5875.54|5837.54|5874.65|5836.65|10
1608663570000|2020-12-22 18:59:30|5874.94|5836.94|5875.59|5837.59|5875.59|5837.59|5874.94|5836.94|10
1608663580000|2020-12-22 18:59:40|5875.57|5837.57|5875.37|5837.37|5875.57|5837.57|5875.18|5837.18|9
1608663590000|2020-12-22 18:59:50|5875.63|5837.63|5875.44|5837.44|5875.63|5837.63|5875.36|5837.36|8
1608663600000|2020-12-22 19:00:00|5875.46|5837.46|5876.58|5838.58|5876.58|5838.58|5875.46|5837.46|10
1608663610000|2020-12-22 19:00:10|5876.79|5838.79|5877.56|5839.56|5877.56|5839.56|5876.79|5838.79|9
1608663620000|2020-12-22 19:00:20|5877.67|5839.67|5878.98|5840.98|5879.02|5841.02|5877.67|5839.67|10
1608663630000|2020-12-22 19:00:30|5878.96|5840.96|5879.6|5841.6|5879.6|5841.6|5878.96|5840.96|10
1608663640000|2020-12-22 19:00:40|5879.47|5841.47|5879.26|5841.26|5879.57|5841.57|5879.26|5841.26|10
1608663650000|2020-12-22 19:00:50|5879.27|5841.27|5879.54|5841.54|5879.54|5841.54|5879.17|5841.17|10
1608663660000|2020-12-22 19:01:00|5879.32|5841.32|5879.81|5841.81|5879.81|5841.81|5879.29|5841.29|10
1608663670000|2020-12-22 19:01:10|5879.84|5841.84|5880.1|5842.1|5880.14|5842.14|5879.71|5841.71|10
1608663680000|2020-12-22 19:01:20|5880.04|5842.04|5880.47|5842.47|5880.5|5842.5|5880.04|5842.04|9
1608663690000|2020-12-22 19:01:30|5880.51|5842.51|5880.81|5842.81|5880.93|5842.93|5880.39|5842.39|8
1608663700000|2020-12-22 19:01:40|5880.77|5842.77|5881.28|5843.28|5881.28|5843.28|5880.63|5842.63|9
1608663710000|2020-12-22 19:01:50|5881.26|5843.26|5881.03|5843.03|5881.29|5843.29|5880.99|5842.99|9
1608663720000|2020-12-22 19:02:00|5881.19|5843.19|5881.32|5843.32|5881.42|5843.42|5881.17|5843.17|9
1608663730000|2020-12-22 19:02:10|5881.36|5843.36|5883.8|5845.8|5883.8|5845.8|5881.36|5843.36|10
1608663740000|2020-12-22 19:02:20|5883.94|5845.94|5887.15|5849.15|5887.31|5849.31|5883.94|5845.94|10
1608663750000|2020-12-22 19:02:30|5887.2|5849.2|5890.67|5852.67|5890.67|5852.67|5887.01|5849.01|10
1608663760000|2020-12-22 19:02:40|5891.16|5853.16|5892.58|5854.58|5892.65|5854.65|5891.16|5853.16|9
1608663770000|2020-12-22 19:02:50|5892.77|5854.77|5894.19|5856.19|5894.19|5856.19|5892.77|5854.77|10
1608663780000|2020-12-22 19:03:00|5894.41|5856.41|5895.41|5857.41|5895.47|5857.47|5894.41|5856.41|10
1608663790000|2020-12-22 19:03:10|5895.48|5857.48|5894.64|5856.64|5895.5|5857.5|5894.64|5856.64|10
1608663800000|2020-12-22 19:03:20|5894.88|5856.88|5892.3|5854.3|5894.88|5856.88|5892.23|5854.23|10
1608663810000|2020-12-22 19:03:30|5891.76|5853.76|5890.69|5852.69|5891.76|5853.76|5890.69|5852.69|10
1608663820000|2020-12-22 19:03:40|5891.05|5853.05|5891.47|5853.47|5891.47|5853.47|5890.86|5852.86|10
1608663830000|2020-12-22 19:03:50|5891.66|5853.66|5892.18|5854.18|5892.3|5854.3|5891.66|5853.66|10
1608663840000|2020-12-22 19:04:00|5892.22|5854.22|5891.21|5853.21|5892.25|5854.25|5891.21|5853.21|9
1608663850000|2020-12-22 19:04:10|5891.1|5853.1|5890.88|5852.88|5891.1|5853.1|5890.79|5852.79|10
1608663860000|2020-12-22 19:04:20|5890.72|5852.72|5889.68|5851.68|5890.75|5852.75|5889.68|5851.68|10
1608663870000|2020-12-22 19:04:30|5889.81|5851.81|5889.54|5851.54|5890.23|5852.23|5889.46|5851.46|10
1608663880000|2020-12-22 19:04:40|5889.42|5851.42|5888.89|5850.89|5889.42|5851.42|5888.86|5850.86|10
1608663890000|2020-12-22 19:04:50|5889.11|5851.11|5889.02|5851.02|5889.3|5851.3|5888.94|5850.94|10
1608663900000|2020-12-22 19:05:00|5889.03|5851.03|5887.22|5849.22|5889.03|5851.03|5887.22|5849.22|10
1608663910000|2020-12-22 19:05:10|5887.03|5849.03|5884.9|5846.9|5887.03|5849.03|5884.9|5846.9|10
1608663920000|2020-12-22 19:05:20|5884.86|5846.86|5884.34|5846.34|5885.23|5847.23|5884.34|5846.34|8
1608663930000|2020-12-22 19:05:30|5884.06|5846.06|5885.02|5847.02|5885.07|5847.07|5883.85|5845.85|10
1608663940000|2020-12-22 19:05:40|5885.4|5847.4|5885.82|5847.82|5885.84|5847.84|5885.27|5847.27|10
1608663950000|2020-12-22 19:05:50|5886.01|5848.01|5885.97|5847.97|5886.01|5848.01|5885.7|5847.7|10
1608663960000|2020-12-22 19:06:00|5885.98|5847.98|5886.12|5848.12|5886.13|5848.13|5885.97|5847.97|10
1608663970000|2020-12-22 19:06:10|5886.08|5848.08|5886.01|5848.01|5886.35|5848.35|5885.64|5847.64|9
1608663980000|2020-12-22 19:06:20|5885.78|5847.78|5887.67|5849.67|5887.67|5849.67|5885.78|5847.78|10
1608663990000|2020-12-22 19:06:30|5887.73|5849.73|5887.99|5849.99|5888.33|5850.33|5887.73|5849.73|10
1608664000000|2020-12-22 19:06:40|5887.95|5849.95|5888.05|5850.05|5888.27|5850.27|5887.95|5849.95|8
1608664010000|2020-12-22 19:06:50|5888.09|5850.09|5887.57|5849.57|5888.09|5850.09|5887.57|5849.57|9
1608664020000|2020-12-22 19:07:00|5887.54|5849.54|5887.5|5849.5|5887.54|5849.54|5887.13|5849.13|10
1608664030000|2020-12-22 19:07:10|5887.52|5849.52|5887.99|5849.99|5887.99|5849.99|5887.52|5849.52|10
1608664040000|2020-12-22 19:07:20|5887.78|5849.78|5887.24|5849.24|5887.78|5849.78|5887.24|5849.24|10
1608664050000|2020-12-22 19:07:30|5887.09|5849.09|5886.83|5848.83|5887.22|5849.22|5886.83|5848.83|10
1608664060000|2020-12-22 19:07:40|5886.89|5848.89|5887.68|5849.68|5887.68|5849.68|5886.88|5848.88|10
1608664070000|2020-12-22 19:07:50|5887.74|5849.74|5887.73|5849.73|5887.82|5849.82|5887.67|5849.67|9
1608664080000|2020-12-22 19:08:00|5887.61|5849.61|5887.6|5849.6|5888.1|5850.1|5887.6|5849.6|9
1608664090000|2020-12-22 19:08:10|5887.43|5849.43|5887.02|5849.02|5887.43|5849.43|5886.92|5848.92|10
1608664100000|2020-12-22 19:08:20|5886.97|5848.97|5886.95|5848.95|5887.06|5849.06|5886.89|5848.89|10
1608664110000|2020-12-22 19:08:30|5887.05|5849.05|5886.09|5848.09|5887.05|5849.05|5886.09|5848.09|9
1608664120000|2020-12-22 19:08:40|5886.02|5848.02|5885.48|5847.48|5886.06|5848.06|5885.42|5847.42|10
1608664130000|2020-12-22 19:08:50|5885.51|5847.51|5885.49|5847.49|5885.88|5847.88|5885.49|5847.49|10
1608664140000|2020-12-22 19:09:00|5885.53|5847.53|5884.25|5846.25|5885.56|5847.56|5884.25|5846.25|9
1608664150000|2020-12-22 19:09:10|5884.22|5846.22|5882.87|5844.87|5884.22|5846.22|5882.87|5844.87|10
1608664160000|2020-12-22 19:09:20|5882.53|5844.53|5880.31|5842.31|5882.53|5844.53|5880.31|5842.31|10
1608664170000|2020-12-22 19:09:30|5879.84|5841.84|5878.2|5840.2|5879.84|5841.84|5878.2|5840.2|10
1608664180000|2020-12-22 19:09:40|5877.49|5839.49|5876.07|5838.07|5877.49|5839.49|5876.07|5838.07|10
1608664190000|2020-12-22 19:09:50|5875.03|5837.03|5873.84|5835.84|5875.1|5837.1|5873.78|5835.78|10
1608664200000|2020-12-22 19:10:00|5873.78|5835.78|5872.5|5834.5|5873.9|5835.9|5872.5|5834.5|10
1608664210000|2020-12-22 19:10:10|5872.33|5834.33|5871.63|5833.63|5872.68|5834.68|5871.63|5833.63|10
1608664220000|2020-12-22 19:10:20|5871.42|5833.42|5871.24|5833.24|5871.42|5833.42|5871.08|5833.08|10
1608664230000|2020-12-22 19:10:30|5870.99|5832.99|5870.43|5832.43|5870.99|5832.99|5870.01|5832.01|9
1608664240000|2020-12-22 19:10:40|5870.56|5832.56|5868.85|5830.85|5870.56|5832.56|5868.74|5830.74|10
1608664250000|2020-12-22 19:10:50|5868.76|5830.76|5869.13|5831.13|5869.13|5831.13|5868.65|5830.65|10
1608664260000|2020-12-22 19:11:00|5869.29|5831.29|5869.04|5831.04|5869.29|5831.29|5869.04|5831.04|9
1608664270000|2020-12-22 19:11:10|5868.97|5830.97|5868.72|5830.72|5868.97|5830.97|5868.53|5830.53|10
1608664280000|2020-12-22 19:11:20|5868.53|5830.53|5869.51|5831.51|5869.51|5831.51|5868.31|5830.31|10
1608664290000|2020-12-22 19:11:30|5869.71|5831.71|5871.04|5833.04|5871.04|5833.04|5869.59|5831.59|10
1608664300000|2020-12-22 19:11:40|5871.17|5833.17|5872.17|5834.17|5872.17|5834.17|5871.17|5833.17|10
1608664310000|2020-12-22 19:11:50|5872.37|5834.37|5873.5|5835.5|5873.54|5835.54|5872.37|5834.37|10
1608664320000|2020-12-22 19:12:00|5873.62|5835.62|5873.55|5835.55|5873.99|5835.99|5873.55|5835.55|10
1608664330000|2020-12-22 19:12:10|5873.07|5835.07|5872.83|5834.83|5873.07|5835.07|5872.64|5834.64|10
1608664340000|2020-12-22 19:12:20|5872.8|5834.8|5873.34|5835.34|5873.34|5835.34|5872.8|5834.8|9
1608664350000|2020-12-22 19:12:30|5873.31|5835.31|5873.18|5835.18|5873.31|5835.31|5873.04|5835.04|7
1608664360000|2020-12-22 19:12:40|5873.1|5835.1|5873.39|5835.39|5873.41|5835.41|5872.96|5834.96|9
1608664370000|2020-12-22 19:12:50|5873.51|5835.51|5873.54|5835.54|5873.6|5835.6|5873.34|5835.34|9
1608664380000|2020-12-22 19:13:00|5873.65|5835.65|5873.64|5835.64|5873.8|5835.8|5873.46|5835.46|10
1608664390000|2020-12-22 19:13:10|5873.59|5835.59|5872.91|5834.91|5873.59|5835.59|5872.91|5834.91|9
1608664400000|2020-12-22 19:13:20|5872.82|5834.82|5872.31|5834.31|5872.93|5834.93|5872.31|5834.31|10
1608664410000|2020-12-22 19:13:30|5872.33|5834.33|5871.48|5833.48|5872.33|5834.33|5871.31|5833.31|9
1608664420000|2020-12-22 19:13:40|5871.11|5833.11|5871.51|5833.51|5871.78|5833.78|5871.11|5833.11|10
1608664430000|2020-12-22 19:13:50|5871.48|5833.48|5871.08|5833.08|5871.48|5833.48|5870.78|5832.78|10
1608664440000|2020-12-22 19:14:00|5870.88|5832.88|5870.75|5832.75|5870.9|5832.9|5870.53|5832.53|9
1608664450000|2020-12-22 19:14:10|5870.79|5832.79|5871.17|5833.17|5871.17|5833.17|5870.79|5832.79|10
1608664460000|2020-12-22 19:14:20|5871.14|5833.14|5871.51|5833.51|5871.51|5833.51|5871.14|5833.14|9
1608664470000|2020-12-22 19:14:30|5871.5|5833.5|5872.16|5834.16|5872.33|5834.33|5871.44|5833.44|10
1608664480000|2020-12-22 19:14:40|5872.47|5834.47|5873.96|5835.96|5873.96|5835.96|5872.47|5834.47|8
1608664490000|2020-12-22 19:14:50|5874.02|5836.02|5874.05|5836.05|5874.12|5836.12|5873.9|5835.9|9
1608664500000|2020-12-22 19:15:00|5874.04|5836.04|5872.67|5834.67|5874.13|5836.13|5872.67|5834.67|10
1608664510000|2020-12-22 19:15:10|5872.46|5834.46|5871.53|5833.53|5872.46|5834.46|5871.46|5833.46|10
1608664520000|2020-12-22 19:15:20|5871.09|5833.09|5870.89|5832.89|5871.09|5833.09|5870.65|5832.65|10
1608664530000|2020-12-22 19:15:30|5870.53|5832.53|5870.81|5832.81|5870.88|5832.88|5870.53|5832.53|9
1608664540000|2020-12-22 19:15:40|5870.7|5832.7|5869.74|5831.74|5870.7|5832.7|5869.74|5831.74|10
1608664550000|2020-12-22 19:15:50|5869.29|5831.29|5868.9|5830.9|5869.29|5831.29|5868.9|5830.9|10
1608664560000|2020-12-22 19:16:00|5868.14|5830.14|5866.46|5828.46|5868.14|5830.14|5866.46|5828.46|10
1608664570000|2020-12-22 19:16:10|5866.44|5828.44|5865.23|5827.23|5866.44|5828.44|5865.23|5827.23|10
1608664580000|2020-12-22 19:16:20|5865.02|5827.02|5864.15|5826.15|5865.02|5827.02|5864.15|5826.15|9
1608664590000|2020-12-22 19:16:30|5864.27|5826.27|5864.77|5826.77|5864.77|5826.77|5864.27|5826.27|10
1608664600000|2020-12-22 19:16:40|5864.85|5826.85|5864.74|5826.74|5865.05|5827.05|5864.61|5826.61|10
1608664610000|2020-12-22 19:16:50|5864.75|5826.75|5864.88|5826.88|5865.27|5827.27|5864.61|5826.61|10
1608664620000|2020-12-22 19:17:00|5864.85|5826.85|5864.79|5826.79|5864.94|5826.94|5864.66|5826.66|10
1608664630000|2020-12-22 19:17:10|5864.77|5826.77|5865.98|5827.98|5865.98|5827.98|5864.73|5826.73|10
1608664640000|2020-12-22 19:17:20|5866.2|5828.2|5867.65|5829.65|5867.65|5829.65|5866.1|5828.1|10
1608664650000|2020-12-22 19:17:30|5867.71|5829.71|5867.83|5829.83|5867.92|5829.92|5867.62|5829.62|9
1608664660000|2020-12-22 19:17:40|5867.91|5829.91|5867.29|5829.29|5867.91|5829.91|5867.01|5829.01|10
1608664670000|2020-12-22 19:17:50|5867.25|5829.25|5866.61|5828.61|5867.25|5829.25|5866.61|5828.61|9
1608664680000|2020-12-22 19:18:00|5866.53|5828.53|5866.45|5828.45|5866.56|5828.56|5866.1|5828.1|8
1608664690000|2020-12-22 19:18:10|5866.29|5828.29|5866.84|5828.84|5866.84|5828.84|5866.29|5828.29|10
1608664700000|2020-12-22 19:18:20|5867.1|5829.1|5867.52|5829.52|5867.58|5829.58|5866.93|5828.93|9
1608664710000|2020-12-22 19:18:30|5867.92|5829.92|5867.61|5829.61|5867.92|5829.92|5867.61|5829.61|9
1608664720000|2020-12-22 19:18:40|5867.67|5829.67|5869.18|5831.18|5869.18|5831.18|5867.67|5829.67|9
1608664730000|2020-12-22 19:18:50|5869.38|5831.38|5870.5|5832.5|5870.5|5832.5|5869.38|5831.38|10
1608664740000|2020-12-22 19:19:00|5870.51|5832.51|5871.8|5833.8|5871.8|5833.8|5870.51|5832.51|9
1608664750000|2020-12-22 19:19:10|5872.24|5834.24|5873.95|5835.95|5874.06|5836.06|5872.24|5834.24|9
1608664760000|2020-12-22 19:19:20|5873.98|5835.98|5874.91|5836.91|5874.91|5836.91|5873.98|5835.98|10
1608664770000|2020-12-22 19:19:30|5874.7|5836.7|5873.72|5835.72|5874.75|5836.75|5873.72|5835.72|9
1608664780000|2020-12-22 19:19:40|5873.33|5835.33|5872.49|5834.49|5873.33|5835.33|5872.44|5834.44|9
1608664790000|2020-12-22 19:19:50|5872.51|5834.51|5871.82|5833.82|5872.51|5834.51|5871.82|5833.82|10
1608664800000|2020-12-22 19:20:00|5871.84|5833.84|5870.53|5832.53|5871.84|5833.84|5870.53|5832.53|9
1608664810000|2020-12-22 19:20:10|5870.21|5832.21|5868.81|5830.81|5870.21|5832.21|5868.81|5830.81|10
1608664820000|2020-12-22 19:20:20|5868.82|5830.82|5868.49|5830.49|5868.83|5830.83|5868.44|5830.44|8
1608664830000|2020-12-22 19:20:30|5868.52|5830.52|5868.77|5830.77|5868.81|5830.81|5868.52|5830.52|9
1608664840000|2020-12-22 19:20:40|5869.13|5831.13|5869.16|5831.16|5869.53|5831.53|5869.13|5831.13|10
1608664850000|2020-12-22 19:20:50|5869.12|5831.12|5869.36|5831.36|5869.51|5831.51|5869.06|5831.06|10
1608664860000|2020-12-22 19:21:00|5869.4|5831.4|5869.1|5831.1|5869.4|5831.4|5868.79|5830.79|10
1608664870000|2020-12-22 19:21:10|5869.75|5831.75|5871.06|5833.06|5871.25|5833.25|5869.75|5831.75|10
1608664880000|2020-12-22 19:21:20|5871.11|5833.11|5873.36|5835.36|5873.36|5835.36|5871.11|5833.11|10
1608664890000|2020-12-22 19:21:30|5873.32|5835.32|5874.33|5836.33|5874.35|5836.35|5873.32|5835.32|10
1608664900000|2020-12-22 19:21:40|5874.22|5836.22|5874.84|5836.84|5874.94|5836.94|5874.2|5836.2|10
1608664910000|2020-12-22 19:21:50|5875.23|5837.23|5874.72|5836.72|5875.42|5837.42|5874.69|5836.69|10
1608664920000|2020-12-22 19:22:00|5874.68|5836.68|5872.55|5834.55|5874.68|5836.68|5872.54|5834.54|10
1608664930000|2020-12-22 19:22:10|5872.2|5834.2|5871.37|5833.37|5872.2|5834.2|5871.37|5833.37|9
1608664940000|2020-12-22 19:22:20|5871.27|5833.27|5871.12|5833.12|5871.27|5833.27|5870.79|5832.79|10
1608664950000|2020-12-22 19:22:30|5870.84|5832.84|5869.86|5831.86|5870.84|5832.84|5869.86|5831.86|9
1608664960000|2020-12-22 19:22:40|5869.96|5831.96|5869.46|5831.46|5869.96|5831.96|5869.46|5831.46|10
1608664970000|2020-12-22 19:22:50|5869.53|5831.53|5867.43|5829.43|5869.53|5831.53|5867.42|5829.42|10
1608664980000|2020-12-22 19:23:00|5867.06|5829.06|5863.71|5825.71|5867.06|5829.06|5863.71|5825.71|10
1608664990000|2020-12-22 19:23:10|5863.47|5825.47|5861.95|5823.95|5863.53|5825.53|5861.95|5823.95|9
1608665000000|2020-12-22 19:23:20|5861.68|5823.68|5860.55|5822.55|5861.68|5823.68|5860.21|5822.21|10
1608665010000|2020-12-22 19:23:30|5860.47|5822.47|5862.82|5824.82|5862.82|5824.82|5860.32|5822.32|10
1608665020000|2020-12-22 19:23:40|5862.75|5824.75|5864.19|5826.19|5864.29|5826.29|5862.75|5824.75|9
1608665030000|2020-12-22 19:23:50|5864.92|5826.92|5867.07|5829.07|5867.16|5829.16|5864.92|5826.92|10
1608665040000|2020-12-22 19:24:00|5867.33|5829.33|5868.13|5830.13|5868.23|5830.23|5867.33|5829.33|10
1608665050000|2020-12-22 19:24:10|5868.15|5830.15|5868.41|5830.41|5868.41|5830.41|5868.15|5830.15|10
1608665060000|2020-12-22 19:24:20|5868.74|5830.74|5869.55|5831.55|5869.77|5831.77|5868.74|5830.74|10
1608665070000|2020-12-22 19:24:30|5869.44|5831.44|5868.97|5830.97|5869.44|5831.44|5868.97|5830.97|10
1608665080000|2020-12-22 19:24:40|5869.05|5831.05|5868.5|5830.5|5869.05|5831.05|5868.39|5830.39|9
1608665090000|2020-12-22 19:24:50|5868.51|5830.51|5869.73|5831.73|5869.87|5831.87|5868.51|5830.51|10
1608665100000|2020-12-22 19:25:00|5869.52|5831.52|5869.23|5831.23|5869.52|5831.52|5869.23|5831.23|10
1608665110000|2020-12-22 19:25:10|5869.15|5831.15|5868.22|5830.22|5869.15|5831.15|5868.21|5830.21|10
1608665120000|2020-12-22 19:25:20|5868.13|5830.13|5867.43|5829.43|5868.13|5830.13|5867.43|5829.43|10
1608665130000|2020-12-22 19:25:30|5867.31|5829.31|5868.08|5830.08|5868.08|5830.08|5867.31|5829.31|10
1608665140000|2020-12-22 19:25:40|5868.09|5830.09|5868.31|5830.31|5868.31|5830.31|5868.04|5830.04|9
1608665150000|2020-12-22 19:25:50|5868.33|5830.33|5868.26|5830.26|5868.66|5830.66|5868.17|5830.17|10
1608665160000|2020-12-22 19:26:00|5868.31|5830.31|5868.15|5830.15|5868.5|5830.5|5868.05|5830.05|10
1608665170000|2020-12-22 19:26:10|5868.12|5830.12|5869.03|5831.03|5869.03|5831.03|5868.12|5830.12|10
1608665180000|2020-12-22 19:26:20|5869.12|5831.12|5869.04|5831.04|5869.17|5831.17|5868.87|5830.87|10
1608665190000|2020-12-22 19:26:30|5869.12|5831.12|5868.95|5830.95|5869.22|5831.22|5868.95|5830.95|10
1608665200000|2020-12-22 19:26:40|5869.07|5831.07|5869.1|5831.1|5869.1|5831.1|5868.77|5830.77|9
1608665210000|2020-12-22 19:26:50|5869.22|5831.22|5870.54|5832.54|5870.54|5832.54|5869.22|5831.22|10
1608665220000|2020-12-22 19:27:00|5870.47|5832.47|5871.56|5833.56|5871.65|5833.65|5870.47|5832.47|8
1608665230000|2020-12-22 19:27:10|5871.79|5833.79|5872.74|5834.74|5872.75|5834.75|5871.79|5833.79|10
1608665240000|2020-12-22 19:27:20|5873.14|5835.14|5873.96|5835.96|5874.02|5836.02|5873.14|5835.14|10
1608665250000|2020-12-22 19:27:30|5874.13|5836.13|5873.76|5835.76|5874.16|5836.16|5873.76|5835.76|10
1608665260000|2020-12-22 19:27:40|5873.6|5835.6|5873.35|5835.35|5873.61|5835.61|5873.23|5835.23|10
1608665270000|2020-12-22 19:27:50|5873.75|5835.75|5874.24|5836.24|5874.29|5836.29|5873.72|5835.72|10
1608665280000|2020-12-22 19:28:00|5874.27|5836.27|5873.51|5835.51|5874.3|5836.3|5873.51|5835.51|10
1608665290000|2020-12-22 19:28:10|5873.64|5835.64|5872.28|5834.28|5873.64|5835.64|5872.28|5834.28|10
1608665300000|2020-12-22 19:28:20|5872.11|5834.11|5871.1|5833.1|5872.11|5834.11|5871.1|5833.1|10
1608665310000|2020-12-22 19:28:30|5871.55|5833.55|5870.95|5832.95|5871.55|5833.55|5870.95|5832.95|9
1608665320000|2020-12-22 19:28:40|5871|5833|5870.48|5832.48|5871.06|5833.06|5870.48|5832.48|10
1608665330000|2020-12-22 19:28:50|5870.41|5832.41|5872.05|5834.05|5872.05|5834.05|5870.38|5832.38|10
1608665340000|2020-12-22 19:29:00|5872.02|5834.02|5873.77|5835.77|5873.77|5835.77|5872.02|5834.02|9
1608665350000|2020-12-22 19:29:10|5873.95|5835.95|5875.43|5837.43|5875.43|5837.43|5873.95|5835.95|10
1608665360000|2020-12-22 19:29:20|5875.56|5837.56|5876|5838|5876.12|5838.12|5875.25|5837.25|10
1608665370000|2020-12-22 19:29:30|5875.96|5837.96|5876.36|5838.36|5876.63|5838.63|5875.9|5837.9|10
1608665380000|2020-12-22 19:29:40|5876.18|5838.18|5876.37|5838.37|5876.37|5838.37|5875.8|5837.8|10
1608665390000|2020-12-22 19:29:50|5876.62|5838.62|5877.63|5839.63|5877.63|5839.63|5876.62|5838.62|9
1608665400000|2020-12-22 19:30:00|5877.61|5839.61|5876.78|5838.78|5877.61|5839.61|5876.78|5838.78|9
1608665410000|2020-12-22 19:30:10|5876.79|5838.79|5876.46|5838.46|5876.89|5838.89|5876.46|5838.46|9
1608665420000|2020-12-22 19:30:20|5876.4|5838.4|5875.51|5837.51|5876.4|5838.4|5875.51|5837.51|10
1608665430000|2020-12-22 19:30:30|5875.66|5837.66|5874.55|5836.55|5875.66|5837.66|5874.55|5836.55|10
1608665440000|2020-12-22 19:30:40|5874.35|5836.35|5874.56|5836.56|5874.61|5836.61|5873.9|5835.9|9
1608665450000|2020-12-22 19:30:50|5874.62|5836.62|5875.05|5837.05|5875.05|5837.05|5874.62|5836.62|9
1608665460000|2020-12-22 19:31:00|5875.12|5837.12|5875.45|5837.45|5875.45|5837.45|5875.02|5837.02|10
1608665470000|2020-12-22 19:31:10|5875.54|5837.54|5875.73|5837.73|5875.97|5837.97|5875.54|5837.54|10
1608665480000|2020-12-22 19:31:20|5875.71|5837.71|5875.33|5837.33|5875.71|5837.71|5875.31|5837.31|10
1608665490000|2020-12-22 19:31:30|5875.38|5837.38|5876.42|5838.42|5876.5|5838.5|5875.37|5837.37|9
1608665500000|2020-12-22 19:31:40|5876.39|5838.39|5877.18|5839.18|5877.34|5839.34|5876.39|5838.39|9
1608665510000|2020-12-22 19:31:50|5877.3|5839.3|5877.04|5839.04|5877.37|5839.37|5877.02|5839.02|9
1608665520000|2020-12-22 19:32:00|5877.07|5839.07|5877.72|5839.72|5877.72|5839.72|5877.07|5839.07|9
1608665530000|2020-12-22 19:32:10|5877.46|5839.46|5875.8|5837.8|5877.46|5839.46|5875.8|5837.8|10
1608665540000|2020-12-22 19:32:20|5875.85|5837.85|5875.78|5837.78|5875.85|5837.85|5875.6|5837.6|10
1608665550000|2020-12-22 19:32:30|5875.74|5837.74|5875.48|5837.48|5875.8|5837.8|5875.48|5837.48|9
1608665560000|2020-12-22 19:32:40|5875.7|5837.7|5874.78|5836.78|5875.7|5837.7|5874.78|5836.78|8
1608665570000|2020-12-22 19:32:50|5875.03|5837.03|5875.34|5837.34|5875.34|5837.34|5874.91|5836.91|10
1608665580000|2020-12-22 19:33:00|5875.19|5837.19|5876.66|5838.66|5876.66|5838.66|5875.19|5837.19|10
1608665590000|2020-12-22 19:33:10|5876.67|5838.67|5876.99|5838.99|5877|5839|5876.67|5838.67|9
1608665600000|2020-12-22 19:33:20|5876.97|5838.97|5876.09|5838.09|5876.97|5838.97|5876.09|5838.09|10
1608665610000|2020-12-22 19:33:30|5876.1|5838.1|5875.18|5837.18|5876.1|5838.1|5875.18|5837.18|10
1608665620000|2020-12-22 19:33:40|5875.06|5837.06|5874.47|5836.47|5875.06|5837.06|5874.47|5836.47|9
1608665630000|2020-12-22 19:33:50|5874.37|5836.37|5874.47|5836.47|5874.56|5836.56|5874.32|5836.32|10
1608665640000|2020-12-22 19:34:00|5874.48|5836.48|5874.13|5836.13|5874.57|5836.57|5874.13|5836.13|9
1608665650000|2020-12-22 19:34:10|5874.14|5836.14|5873.58|5835.58|5874.29|5836.29|5873.58|5835.58|9
1608665660000|2020-12-22 19:34:20|5873.44|5835.44|5872.91|5834.91|5873.44|5835.44|5872.91|5834.91|10
1608665670000|2020-12-22 19:34:30|5872.73|5834.73|5871.96|5833.96|5872.73|5834.73|5871.88|5833.88|10
1608665680000|2020-12-22 19:34:40|5871.88|5833.88|5870.41|5832.41|5871.88|5833.88|5870.41|5832.41|10
1608665690000|2020-12-22 19:34:50|5870.33|5832.33|5868.13|5830.13|5870.33|5832.33|5868.13|5830.13|9
1608665700000|2020-12-22 19:35:00|5867.96|5829.96|5867.97|5829.97|5868.15|5830.15|5867.85|5829.85|10
1608665710000|2020-12-22 19:35:10|5868.16|5830.16|5866.67|5828.67|5868.16|5830.16|5866.67|5828.67|10
1608665720000|2020-12-22 19:35:20|5866.32|5828.32|5865.42|5827.42|5866.32|5828.32|5865.27|5827.27|10
1608665730000|2020-12-22 19:35:30|5865.39|5827.39|5865.22|5827.22|5865.39|5827.39|5865.12|5827.12|8
1608665740000|2020-12-22 19:35:40|5865.19|5827.19|5866.96|5828.96|5866.96|5828.96|5865.04|5827.04|10
1608665750000|2020-12-22 19:35:50|5867.28|5829.28|5868.76|5830.76|5868.76|5830.76|5867.28|5829.28|10
1608665760000|2020-12-22 19:36:00|5868.67|5830.67|5870.96|5832.96|5870.96|5832.96|5868.67|5830.67|10
1608665770000|2020-12-22 19:36:10|5871.08|5833.08|5871.27|5833.27|5871.52|5833.52|5871.08|5833.08|10
1608665780000|2020-12-22 19:36:20|5871.45|5833.45|5871.64|5833.64|5871.7|5833.7|5871.22|5833.22|9
1608665790000|2020-12-22 19:36:30|5871.63|5833.63|5871.9|5833.9|5871.98|5833.98|5871.56|5833.56|10
1608665800000|2020-12-22 19:36:40|5871.85|5833.85|5872.81|5834.81|5872.85|5834.85|5871.85|5833.85|10
1608665810000|2020-12-22 19:36:50|5872.87|5834.87|5872.43|5834.43|5872.87|5834.87|5872.4|5834.4|9
1608665820000|2020-12-22 19:37:00|5871.85|5833.85|5871.08|5833.08|5871.85|5833.85|5871.08|5833.08|9
1608665830000|2020-12-22 19:37:10|5871.11|5833.11|5870.23|5832.23|5871.11|5833.11|5870.23|5832.23|10
1608665840000|2020-12-22 19:37:20|5870.38|5832.38|5870.44|5832.44|5870.47|5832.47|5870.2|5832.2|10
1608665850000|2020-12-22 19:37:30|5870.28|5832.28|5869.5|5831.5|5870.28|5832.28|5869.04|5831.04|10
1608665860000|2020-12-22 19:37:40|5869.32|5831.32|5869.11|5831.11|5869.34|5831.34|5869.11|5831.11|10
1608665870000|2020-12-22 19:37:50|5868.87|5830.87|5868.09|5830.09|5868.87|5830.87|5868.09|5830.09|10
1608665880000|2020-12-22 19:38:00|5867.88|5829.88|5867.08|5829.08|5867.88|5829.88|5867.04|5829.04|10
1608665890000|2020-12-22 19:38:10|5866.9|5828.9|5867.62|5829.62|5867.62|5829.62|5866.9|5828.9|9
1608665900000|2020-12-22 19:38:20|5867.6|5829.6|5868.32|5830.32|5868.32|5830.32|5867.38|5829.38|10
1608665910000|2020-12-22 19:38:30|5868.46|5830.46|5869.49|5831.49|5869.49|5831.49|5868.03|5830.03|10
1608665920000|2020-12-22 19:38:40|5869.59|5831.59|5870|5832|5870.1|5832.1|5869.45|5831.45|9
1608665930000|2020-12-22 19:38:50|5870.19|5832.19|5870.49|5832.49|5870.67|5832.67|5870.19|5832.19|10
1608665940000|2020-12-22 19:39:00|5870.4|5832.4|5870.27|5832.27|5870.87|5832.87|5870.27|5832.27|10
1608665950000|2020-12-22 19:39:10|5869.87|5831.87|5869.68|5831.68|5870.12|5832.12|5869.34|5831.34|10
1608665960000|2020-12-22 19:39:20|5869.65|5831.65|5869.47|5831.47|5869.74|5831.74|5869.42|5831.42|10
1608665970000|2020-12-22 19:39:30|5869.42|5831.42|5869.45|5831.45|5869.59|5831.59|5869.37|5831.37|10
1608665980000|2020-12-22 19:39:40|5869.5|5831.5|5869.63|5831.63|5869.84|5831.84|5869.5|5831.5|10
1608665990000|2020-12-22 19:39:50|5869.28|5831.28|5869.5|5831.5|5869.5|5831.5|5869.04|5831.04|9
1608666000000|2020-12-22 19:40:00|5869.52|5831.52|5868.95|5830.95|5869.52|5831.52|5868.92|5830.92|10
1608666010000|2020-12-22 19:40:10|5869.01|5831.01|5868.91|5830.91|5869.08|5831.08|5868.9|5830.9|8
1608666020000|2020-12-22 19:40:20|5868.82|5830.82|5867.84|5829.84|5868.87|5830.87|5867.84|5829.84|10
1608666030000|2020-12-22 19:40:30|5867.61|5829.61|5867.66|5829.66|5867.66|5829.66|5867.41|5829.41|7
1608666040000|2020-12-22 19:40:40|5867.71|5829.71|5867.4|5829.4|5867.81|5829.81|5867.4|5829.4|10
1608666050000|2020-12-22 19:40:50|5867.35|5829.35|5866.44|5828.44|5867.35|5829.35|5866.41|5828.41|10
1608666060000|2020-12-22 19:41:00|5866.65|5828.65|5867.44|5829.44|5867.53|5829.53|5866.65|5828.65|10
1608666070000|2020-12-22 19:41:10|5867.41|5829.41|5867.04|5829.04|5867.48|5829.48|5866.9|5828.9|9
1608666080000|2020-12-22 19:41:20|5866.94|5828.94|5866.48|5828.48|5866.96|5828.96|5866.4|5828.4|10
1608666090000|2020-12-22 19:41:30|5866.45|5828.45|5866.41|5828.41|5866.68|5828.68|5866.41|5828.41|9
1608666100000|2020-12-22 19:41:40|5866.4|5828.4|5865.6|5827.6|5866.4|5828.4|5865.6|5827.6|9
1608666110000|2020-12-22 19:41:50|5865.63|5827.63|5866.17|5828.17|5866.17|5828.17|5865.44|5827.44|10
1608666120000|2020-12-22 19:42:00|5866.25|5828.25|5866.71|5828.71|5866.74|5828.74|5866.25|5828.25|10
1608666130000|2020-12-22 19:42:10|5866.96|5828.96|5866.71|5828.71|5866.96|5828.96|5866.43|5828.43|10
1608666140000|2020-12-22 19:42:20|5866.54|5828.54|5866.23|5828.23|5866.54|5828.54|5866.19|5828.19|7
1608666150000|2020-12-22 19:42:30|5866.25|5828.25|5867.17|5829.17|5867.18|5829.18|5866.25|5828.25|10
1608666160000|2020-12-22 19:42:40|5867.29|5829.29|5868.39|5830.39|5868.39|5830.39|5867.29|5829.29|10
1608666170000|2020-12-22 19:42:50|5868.42|5830.42|5869.3|5831.3|5869.3|5831.3|5868.42|5830.42|8
1608666180000|2020-12-22 19:43:00|5870.48|5832.48|5870.31|5832.31|5870.58|5832.58|5870.2|5832.2|9
1608666190000|2020-12-22 19:43:10|5870.34|5832.34|5870.33|5832.33|5870.34|5832.34|5869.87|5831.87|9
1608666200000|2020-12-22 19:43:20|5870.46|5832.46|5871.41|5833.41|5871.41|5833.41|5870.46|5832.46|10
1608666210000|2020-12-22 19:43:30|5871.43|5833.43|5871.35|5833.35|5871.62|5833.62|5871.24|5833.24|9
1608666220000|2020-12-22 19:43:40|5871.22|5833.22|5871.87|5833.87|5871.87|5833.87|5871.21|5833.21|9
1608666230000|2020-12-22 19:43:50|5871.68|5833.68|5871.07|5833.07|5871.93|5833.93|5870.82|5832.82|10
1608666240000|2020-12-22 19:44:00|5870.39|5832.39|5868.99|5830.99|5870.46|5832.46|5868.96|5830.96|9
1608666250000|2020-12-22 19:44:10|5868.58|5830.58|5866.84|5828.84|5868.58|5830.58|5866.83|5828.83|10
1608666260000|2020-12-22 19:44:20|5866.9|5828.9|5865.64|5827.64|5866.9|5828.9|5865.18|5827.18|9
1608666270000|2020-12-22 19:44:30|5865.57|5827.57|5864.8|5826.8|5865.64|5827.64|5864.57|5826.57|10
1608666280000|2020-12-22 19:44:40|5864.83|5826.83|5864.21|5826.21|5864.83|5826.83|5864.15|5826.15|9
1608666290000|2020-12-22 19:44:50|5864.06|5826.06|5862.77|5824.77|5864.06|5826.06|5862.77|5824.77|10
1608666300000|2020-12-22 19:45:00|5862.48|5824.48|5858.26|5820.26|5862.55|5824.55|5858.26|5820.26|10
1608666310000|2020-12-22 19:45:10|5855.4|5817.4|5853.37|5815.37|5855.48|5817.48|5853.37|5815.37|10
1608666320000|2020-12-22 19:45:20|5853.09|5815.09|5851.44|5813.44|5853.09|5815.09|5851.44|5813.44|10
1608666330000|2020-12-22 19:45:30|5851.42|5813.42|5852.11|5814.11|5852.11|5814.11|5850.63|5812.63|10
1608666340000|2020-12-22 19:45:40|5852.34|5814.34|5853.91|5815.91|5853.91|5815.91|5852.34|5814.34|9
1608666350000|2020-12-22 19:45:50|5853.77|5815.77|5855.61|5817.61|5855.61|5817.61|5853.77|5815.77|10
1608666360000|2020-12-22 19:46:00|5855.66|5817.66|5857.82|5819.82|5857.82|5819.82|5855.66|5817.66|10
1608666370000|2020-12-22 19:46:10|5857.96|5819.96|5858.88|5820.88|5858.88|5820.88|5857.96|5819.96|9
1608666380000|2020-12-22 19:46:20|5858.95|5820.95|5862.03|5824.03|5862.03|5824.03|5858.95|5820.95|10
1608666390000|2020-12-22 19:46:30|5861.95|5823.95|5863.5|5825.5|5863.56|5825.56|5861.72|5823.72|10
1608666400000|2020-12-22 19:46:40|5863.52|5825.52|5864.83|5826.83|5864.83|5826.83|5863.5|5825.5|10
1608666410000|2020-12-22 19:46:50|5865.03|5827.03|5865.98|5827.98|5866.02|5828.02|5864.91|5826.91|10
1608666420000|2020-12-22 19:47:00|5865.77|5827.77|5866.33|5828.33|5866.33|5828.33|5865.47|5827.47|10
1608666430000|2020-12-22 19:47:10|5866.41|5828.41|5867.99|5829.99|5867.99|5829.99|5866.14|5828.14|10
1608666440000|2020-12-22 19:47:20|5868.11|5830.11|5869.23|5831.23|5869.26|5831.26|5868.07|5830.07|9
1608666450000|2020-12-22 19:47:30|5869.16|5831.16|5868.31|5830.31|5869.28|5831.28|5868.3|5830.3|10
1608666460000|2020-12-22 19:47:40|5868.27|5830.27|5868.84|5830.84|5868.84|5830.84|5868.27|5830.27|10
1608666470000|2020-12-22 19:47:50|5869|5831|5869.88|5831.88|5869.96|5831.96|5868.81|5830.81|10
1608666480000|2020-12-22 19:48:00|5869.98|5831.98|5869.77|5831.77|5870.01|5832.01|5869.77|5831.77|9
1608666490000|2020-12-22 19:48:10|5869.83|5831.83|5869.66|5831.66|5869.91|5831.91|5869.55|5831.55|9
1608666500000|2020-12-22 19:48:20|5869.6|5831.6|5869.88|5831.88|5869.88|5831.88|5869.43|5831.43|9
1608666510000|2020-12-22 19:48:30|5870.03|5832.03|5870.59|5832.59|5870.59|5832.59|5870.03|5832.03|10
1608666520000|2020-12-22 19:48:40|5870.29|5832.29|5870.93|5832.93|5870.93|5832.93|5870.29|5832.29|9
1608666530000|2020-12-22 19:48:50|5871.31|5833.31|5873.72|5835.72|5873.72|5835.72|5871.3|5833.3|10
1608666540000|2020-12-22 19:49:00|5873.81|5835.81|5874.62|5836.62|5874.62|5836.62|5873.73|5835.73|10
1608666550000|2020-12-22 19:49:10|5875.08|5837.08|5874.02|5836.02|5875.08|5837.08|5874.02|5836.02|10
1608666560000|2020-12-22 19:49:20|5873.95|5835.95|5873.18|5835.18|5873.95|5835.95|5872.92|5834.92|10
1608666570000|2020-12-22 19:49:30|5873.19|5835.19|5874.1|5836.1|5874.1|5836.1|5872.77|5834.77|9
1608666580000|2020-12-22 19:49:40|5874.04|5836.04|5876.2|5838.2|5876.2|5838.2|5873.74|5835.74|10
1608666590000|2020-12-22 19:49:50|5876.07|5838.07|5877.41|5839.41|5877.41|5839.41|5875.9|5837.9|10
1608666600000|2020-12-22 19:50:00|5877.54|5839.54|5876.61|5838.61|5877.65|5839.65|5876.61|5838.61|10
1608666610000|2020-12-22 19:50:10|5876.25|5838.25|5876.14|5838.14|5876.43|5838.43|5875.96|5837.96|10
1608666620000|2020-12-22 19:50:20|5876.03|5838.03|5873.81|5835.81|5876.03|5838.03|5873.81|5835.81|10
1608666630000|2020-12-22 19:50:30|5873.73|5835.73|5873.08|5835.08|5873.76|5835.76|5872.85|5834.85|10
1608666640000|2020-12-22 19:50:40|5873.49|5835.49|5873.86|5835.86|5873.86|5835.86|5873.47|5835.47|9
1608666650000|2020-12-22 19:50:50|5874.19|5836.19|5874.55|5836.55|5874.81|5836.81|5874.19|5836.19|10
1608666660000|2020-12-22 19:51:00|5874.7|5836.7|5874.55|5836.55|5874.95|5836.95|5874.55|5836.55|9
1608666670000|2020-12-22 19:51:10|5874.58|5836.58|5873.71|5835.71|5874.62|5836.62|5873.7|5835.7|10
1608666680000|2020-12-22 19:51:20|5873.87|5835.87|5872.46|5834.46|5873.87|5835.87|5872.07|5834.07|10
1608666690000|2020-12-22 19:51:30|5872.69|5834.69|5874.43|5836.43|5874.43|5836.43|5872.65|5834.65|10
1608666700000|2020-12-22 19:51:40|5874.82|5836.82|5875.22|5837.22|5875.27|5837.27|5874.64|5836.64|9
1608666710000|2020-12-22 19:51:50|5875.17|5837.17|5873.57|5835.57|5875.17|5837.17|5873.57|5835.57|9
1608666720000|2020-12-22 19:52:00|5873.55|5835.55|5872.28|5834.28|5873.85|5835.85|5872.28|5834.28|10
1608666730000|2020-12-22 19:52:10|5871.7|5833.7|5870.51|5832.51|5871.7|5833.7|5870.47|5832.47|10
1608666740000|2020-12-22 19:52:20|5870.43|5832.43|5869.78|5831.78|5870.43|5832.43|5869.78|5831.78|9
1608666750000|2020-12-22 19:52:30|5869.88|5831.88|5868.81|5830.81|5869.88|5831.88|5868.81|5830.81|10
1608666760000|2020-12-22 19:52:40|5868.85|5830.85|5867.84|5829.84|5868.85|5830.85|5867.84|5829.84|9
1608666770000|2020-12-22 19:52:50|5867.38|5829.38|5867.04|5829.04|5867.38|5829.38|5866.68|5828.68|10
1608666780000|2020-12-22 19:53:00|5867.36|5829.36|5867.93|5829.93|5867.93|5829.93|5867.23|5829.23|10
1608666790000|2020-12-22 19:53:10|5868|5830|5867.85|5829.85|5868.04|5830.04|5867.75|5829.75|9
1608666800000|2020-12-22 19:53:20|5867.87|5829.87|5867.64|5829.64|5867.87|5829.87|5867.33|5829.33|10
1608666810000|2020-12-22 19:53:30|5868.08|5830.08|5869.63|5831.63|5869.68|5831.68|5867.95|5829.95|10
1608666820000|2020-12-22 19:53:40|5869.51|5831.51|5869.6|5831.6|5869.77|5831.77|5869.29|5831.29|10
1608666830000|2020-12-22 19:53:50|5869.65|5831.65|5870.02|5832.02|5870.02|5832.02|5869.58|5831.58|10
1608666840000|2020-12-22 19:54:00|5870.09|5832.09|5870.27|5832.27|5870.29|5832.29|5870.05|5832.05|10
1608666850000|2020-12-22 19:54:10|5870.07|5832.07|5869.91|5831.91|5870.07|5832.07|5869.83|5831.83|9
1608666860000|2020-12-22 19:54:20|5869.92|5831.92|5870.03|5832.03|5870.03|5832.03|5869.67|5831.67|10
1608666870000|2020-12-22 19:54:30|5869.77|5831.77|5870.02|5832.02|5870.24|5832.24|5869.51|5831.51|10
1608666880000|2020-12-22 19:54:40|5870.07|5832.07|5870.47|5832.47|5870.47|5832.47|5869.81|5831.81|9
1608666890000|2020-12-22 19:54:50|5870.52|5832.52|5871.04|5833.04|5871.14|5833.14|5870.51|5832.51|10
1608666900000|2020-12-22 19:55:00|5870.97|5832.97|5871.24|5833.24|5871.5|5833.5|5870.97|5832.97|9
1608666910000|2020-12-22 19:55:10|5871.33|5833.33|5871.3|5833.3|5871.33|5833.33|5871.13|5833.13|10
1608666920000|2020-12-22 19:55:20|5871.38|5833.38|5871.63|5833.63|5871.7|5833.7|5871.21|5833.21|9
1608666930000|2020-12-22 19:55:30|5871.83|5833.83|5871.53|5833.53|5871.87|5833.87|5871.53|5833.53|9
1608666940000|2020-12-22 19:55:40|5871.55|5833.55|5870.03|5832.03|5871.55|5833.55|5870.03|5832.03|10
1608666950000|2020-12-22 19:55:50|5869.66|5831.66|5868.07|5830.07|5869.66|5831.66|5868.07|5830.07|10
1608666960000|2020-12-22 19:56:00|5867.55|5829.55|5864.8|5826.8|5867.57|5829.57|5864.78|5826.78|10
1608666970000|2020-12-22 19:56:10|5864.36|5826.36|5862.95|5824.95|5864.36|5826.36|5862.95|5824.95|9
1608666980000|2020-12-22 19:56:20|5863.16|5825.16|5863.53|5825.53|5863.65|5825.65|5863.16|5825.16|10
1608666990000|2020-12-22 19:56:30|5863.42|5825.42|5864|5826|5864.12|5826.12|5863.42|5825.42|10
1608667000000|2020-12-22 19:56:40|5864.24|5826.24|5865.8|5827.8|5865.8|5827.8|5864.01|5826.01|10
1608667010000|2020-12-22 19:56:50|5865.88|5827.88|5867.68|5829.68|5867.68|5829.68|5865.88|5827.88|10
1608667020000|2020-12-22 19:57:00|5867.84|5829.84|5870.96|5832.96|5870.96|5832.96|5867.84|5829.84|10
1608667030000|2020-12-22 19:57:10|5871.07|5833.07|5872.3|5834.3|5872.3|5834.3|5871.07|5833.07|9
1608667040000|2020-12-22 19:57:20|5872.31|5834.31|5872.63|5834.63|5872.63|5834.63|5872.03|5834.03|10
1608667050000|2020-12-22 19:57:30|5872.91|5834.91|5874.99|5836.99|5874.99|5836.99|5872.91|5834.91|9
1608667060000|2020-12-22 19:57:40|5875.01|5837.01|5875.29|5837.29|5875.98|5837.98|5875.01|5837.01|10
1608667070000|2020-12-22 19:57:50|5875.4|5837.4|5874.36|5836.36|5875.43|5837.43|5874.36|5836.36|10
1608667080000|2020-12-22 19:58:00|5874.29|5836.29|5874.01|5836.01|5874.29|5836.29|5874.01|5836.01|10
1608667090000|2020-12-22 19:58:10|5873.69|5835.69|5873.67|5835.67|5873.85|5835.85|5873.54|5835.54|10
1608667100000|2020-12-22 19:58:20|5873.62|5835.62|5873.66|5835.66|5873.9|5835.9|5873.29|5835.29|10
1608667110000|2020-12-22 19:58:30|5873.38|5835.38|5873.73|5835.73|5873.76|5835.76|5872.99|5834.99|8
1608667120000|2020-12-22 19:58:40|5873.91|5835.91|5875.37|5837.37|5875.37|5837.37|5873.91|5835.91|9
1608667130000|2020-12-22 19:58:50|5875.63|5837.63|5876.56|5838.56|5876.56|5838.56|5875.63|5837.63|9
1608667140000|2020-12-22 19:59:00|5876.45|5838.45|5876.64|5838.64|5876.95|5838.95|5876.4|5838.4|10
1608667150000|2020-12-22 19:59:10|5876.36|5838.36|5875.83|5837.83|5876.42|5838.42|5875.83|5837.83|10
1608667160000|2020-12-22 19:59:20|5875.72|5837.72|5874.66|5836.66|5875.9|5837.9|5874.47|5836.47|10
1608667170000|2020-12-22 19:59:30|5874.72|5836.72|5874.63|5836.63|5874.93|5836.93|5874.53|5836.53|10
1608667180000|2020-12-22 19:59:40|5874.68|5836.68|5874.64|5836.64|5874.7|5836.7|5874.48|5836.48|9
1608667190000|2020-12-22 19:59:50|5874.59|5836.59|5873.96|5835.96|5874.59|5836.59|5873.96|5835.96|10
1608667200000|2020-12-22 20:00:00|5873.86|5835.86|5874.84|5836.84|5874.84|5836.84|5873.81|5835.81|10
1608667210000|2020-12-22 20:00:10|5875.03|5837.03|5876.3|5838.3|5876.3|5838.3|5875.03|5837.03|9
1608667220000|2020-12-22 20:00:20|5876.32|5838.32|5877.36|5839.36|5877.36|5839.36|5876.32|5838.32|10
1608667230000|2020-12-22 20:00:30|5877.08|5839.08|5879.33|5841.33|5879.33|5841.33|5877.08|5839.08|10
1608667240000|2020-12-22 20:00:40|5879.42|5841.42|5880.29|5842.29|5880.44|5842.44|5879.4|5841.4|10
1608667250000|2020-12-22 20:00:50|5880.81|5842.81|5883.6|5845.6|5883.6|5845.6|5880.81|5842.81|10
1608667260000|2020-12-22 20:01:00|5884.23|5846.23|5886.48|5848.48|5886.48|5848.48|5884.23|5846.23|10
1608667270000|2020-12-22 20:01:10|5886.5|5848.5|5890.25|5852.25|5890.25|5852.25|5886.5|5848.5|10
1608667280000|2020-12-22 20:01:20|5890.41|5852.41|5890.9|5852.9|5891.1|5853.1|5890.07|5852.07|9
1608667290000|2020-12-22 20:01:30|5891.13|5853.13|5889.26|5851.26|5891.71|5853.71|5889.26|5851.26|10
1608667300000|2020-12-22 20:01:40|5889.38|5851.38|5890.17|5852.17|5890.17|5852.17|5889.37|5851.37|10
1608667310000|2020-12-22 20:01:50|5889.88|5851.88|5889.09|5851.09|5890.03|5852.03|5888.9|5850.9|10
1608667320000|2020-12-22 20:02:00|5889.06|5851.06|5887.72|5849.72|5889.18|5851.18|5886.93|5848.93|10
1608667330000|2020-12-22 20:02:10|5887.17|5849.17|5888.29|5850.29|5888.5|5850.5|5887.17|5849.17|10
1608667340000|2020-12-22 20:02:20|5887.94|5849.94|5890.98|5852.98|5890.98|5852.98|5887.92|5849.92|10
1608667350000|2020-12-22 20:02:30|5891.07|5853.07|5892.57|5854.57|5892.57|5854.57|5891.07|5853.07|9
1608667360000|2020-12-22 20:02:40|5892.61|5854.61|5896.38|5858.38|5896.38|5858.38|5892.61|5854.61|9
1608667370000|2020-12-22 20:02:50|5897.73|5859.73|5900.46|5862.46|5900.61|5862.61|5897.73|5859.73|10
1608667380000|2020-12-22 20:03:00|5900.64|5862.64|5904.34|5866.34|5904.34|5866.34|5900.64|5862.64|9
1608667390000|2020-12-22 20:03:10|5906.41|5868.41|5907.34|5869.34|5908.97|5870.97|5906.41|5868.41|10
1608667400000|2020-12-22 20:03:20|5905.65|5867.65|5905.36|5867.36|5905.65|5867.65|5904.05|5866.05|9
1608667410000|2020-12-22 20:03:30|5906.1|5868.1|5906.95|5868.95|5906.95|5868.95|5905.6|5867.6|10
1608667420000|2020-12-22 20:03:40|5908.44|5870.44|5908.15|5870.15|5909.5|5871.5|5908.15|5870.15|10
1608667430000|2020-12-22 20:03:50|5908.02|5870.02|5909.47|5871.47|5909.49|5871.49|5908.02|5870.02|9
1608667440000|2020-12-22 20:04:00|5909.46|5871.46|5908.03|5870.03|5909.46|5871.46|5908.03|5870.03|10
1608667450000|2020-12-22 20:04:10|5907.16|5869.16|5902.28|5864.28|5907.16|5869.16|5902.28|5864.28|10
1608667460000|2020-12-22 20:04:20|5902.1|5864.1|5898.96|5860.96|5902.1|5864.1|5898.96|5860.96|10
1608667470000|2020-12-22 20:04:30|5898.36|5860.36|5897.4|5859.4|5898.36|5860.36|5897.4|5859.4|10
1608667480000|2020-12-22 20:04:40|5897.36|5859.36|5896.52|5858.52|5897.36|5859.36|5896.44|5858.44|10
1608667490000|2020-12-22 20:04:50|5896.4|5858.4|5897.42|5859.42|5897.98|5859.98|5896.4|5858.4|8
1608667500000|2020-12-22 20:05:00|5897.28|5859.28|5895.63|5857.63|5897.28|5859.28|5895.63|5857.63|10
1608667510000|2020-12-22 20:05:10|5893.93|5855.93|5893.13|5855.13|5894.05|5856.05|5892.44|5854.44|10
1608667520000|2020-12-22 20:05:20|5892.95|5854.95|5892.55|5854.55|5892.95|5854.95|5892.43|5854.43|10
1608667530000|2020-12-22 20:05:30|5892.79|5854.79|5893.08|5855.08|5893.12|5855.12|5892.79|5854.79|10
1608667540000|2020-12-22 20:05:40|5892.83|5854.83|5891.95|5853.95|5892.89|5854.89|5891.95|5853.95|10
1608667550000|2020-12-22 20:05:50|5891.71|5853.71|5890.38|5852.38|5891.71|5853.71|5890.2|5852.2|10
1608667560000|2020-12-22 20:06:00|5889.87|5851.87|5889.65|5851.65|5889.94|5851.94|5888.99|5850.99|10
1608667570000|2020-12-22 20:06:10|5890.2|5852.2|5891|5853|5891.87|5853.87|5890.2|5852.2|10
1608667580000|2020-12-22 20:06:20|5890.95|5852.95|5892|5854|5892|5854|5890.41|5852.41|10
1608667590000|2020-12-22 20:06:30|5892.35|5854.35|5895.2|5857.2|5895.2|5857.2|5892.35|5854.35|10
1608667600000|2020-12-22 20:06:40|5895.18|5857.18|5902.12|5864.12|5902.12|5864.12|5895.18|5857.18|10
1608667610000|2020-12-22 20:06:50|5903.01|5865.01|5905.27|5867.27|5905.27|5867.27|5903.01|5865.01|10
1608667620000|2020-12-22 20:07:00|5905.58|5867.58|5907.18|5869.18|5907.36|5869.36|5905.58|5867.58|10
1608667630000|2020-12-22 20:07:10|5907.59|5869.59|5907.66|5869.66|5907.66|5869.66|5906.77|5868.77|9
1608667640000|2020-12-22 20:07:20|5908.33|5870.33|5909.2|5871.2|5909.87|5871.87|5908.33|5870.33|10
1608667650000|2020-12-22 20:07:30|5909.06|5871.06|5905.57|5867.57|5909.06|5871.06|5905.57|5867.57|10
1608667660000|2020-12-22 20:07:40|5906.49|5868.49|5910.17|5872.17|5910.17|5872.17|5906.49|5868.49|10
1608667670000|2020-12-22 20:07:50|5910.48|5872.48|5909.99|5871.99|5910.48|5872.48|5909.62|5871.62|7
1608667680000|2020-12-22 20:08:00|5910.48|5872.48|5909.76|5871.76|5910.6|5872.6|5909.65|5871.65|10
1608667690000|2020-12-22 20:08:10|5909.78|5871.78|5910.59|5872.59|5912.63|5874.63|5909.78|5871.78|10
1608667700000|2020-12-22 20:08:20|5910.38|5872.38|5914.27|5876.27|5914.27|5876.27|5910.22|5872.22|10
1608667710000|2020-12-22 20:08:30|5914.3|5876.3|5915.53|5877.53|5916.22|5878.22|5914.3|5876.3|10
1608667720000|2020-12-22 20:08:40|5915.07|5877.07|5913.06|5875.06|5915.07|5877.07|5912.71|5874.71|9
1608667730000|2020-12-22 20:08:50|5913.2|5875.2|5912.71|5874.71|5913.42|5875.42|5912.48|5874.48|10
1608667740000|2020-12-22 20:09:00|5913.24|5875.24|5914.08|5876.08|5914.08|5876.08|5913.24|5875.24|10
1608667750000|2020-12-22 20:09:10|5914.04|5876.04|5914.03|5876.03|5915.5|5877.5|5913.97|5875.97|9
1608667760000|2020-12-22 20:09:20|5913.82|5875.82|5912.28|5874.28|5913.82|5875.82|5912.18|5874.18|10
1608667770000|2020-12-22 20:09:30|5912.31|5874.31|5910.57|5872.57|5912.32|5874.32|5910.57|5872.57|9
1608667780000|2020-12-22 20:09:40|5910.26|5872.26|5908.1|5870.1|5910.26|5872.26|5908.1|5870.1|10
1608667790000|2020-12-22 20:09:50|5908.68|5870.68|5909.51|5871.51|5910.2|5872.2|5908.68|5870.68|10
1608667800000|2020-12-22 20:10:00|5909.73|5871.73|5909.41|5871.41|5909.73|5871.73|5908.15|5870.15|10
1608667810000|2020-12-22 20:10:10|5909.46|5871.46|5911.33|5873.33|5911.33|5873.33|5909.42|5871.42|10
1608667820000|2020-12-22 20:10:20|5911.1|5873.1|5911.65|5873.65|5911.65|5873.65|5910.56|5872.56|10
1608667830000|2020-12-22 20:10:30|5911.83|5873.83|5911.65|5873.65|5911.9|5873.9|5911.53|5873.53|10
1608667840000|2020-12-22 20:10:40|5911.58|5873.58|5913.01|5875.01|5913.27|5875.27|5911.58|5873.58|10
1608667850000|2020-12-22 20:10:50|5913.03|5875.03|5913.75|5875.75|5913.75|5875.75|5913.03|5875.03|10
1608667860000|2020-12-22 20:11:00|5914.32|5876.32|5914.81|5876.81|5914.81|5876.81|5914.31|5876.31|9
1608667870000|2020-12-22 20:11:10|5915.86|5877.86|5914.94|5876.94|5916.25|5878.25|5914.82|5876.82|10
1608667880000|2020-12-22 20:11:20|5915.11|5877.11|5916.29|5878.29|5916.29|5878.29|5914.5|5876.5|9
1608667890000|2020-12-22 20:11:30|5915.99|5877.99|5915.17|5877.17|5916.16|5878.16|5915.17|5877.17|10
1608667900000|2020-12-22 20:11:40|5915.28|5877.28|5912.63|5874.63|5915.28|5877.28|5912.63|5874.63|10
1608667910000|2020-12-22 20:11:50|5912.5|5874.5|5909.86|5871.86|5912.5|5874.5|5909.86|5871.86|10
1608667920000|2020-12-22 20:12:00|5909.8|5871.8|5909.89|5871.89|5909.89|5871.89|5909.11|5871.11|10
1608667930000|2020-12-22 20:12:10|5910.03|5872.03|5911.01|5873.01|5911.01|5873.01|5909.98|5871.98|9
1608667940000|2020-12-22 20:12:20|5911.03|5873.03|5909.09|5871.09|5911.03|5873.03|5909.09|5871.09|10
1608667950000|2020-12-22 20:12:30|5908.64|5870.64|5907.78|5869.78|5908.64|5870.64|5907.18|5869.18|10
1608667960000|2020-12-22 20:12:40|5907.48|5869.48|5907.56|5869.56|5908.25|5870.25|5907.48|5869.48|10
1608667970000|2020-12-22 20:12:50|5907.45|5869.45|5905.71|5867.71|5907.47|5869.47|5905.71|5867.71|10
1608667980000|2020-12-22 20:13:00|5905.48|5867.48|5906.1|5868.1|5906.23|5868.23|5904.86|5866.86|10
1608667990000|2020-12-22 20:13:10|5906.28|5868.28|5906.94|5868.94|5906.97|5868.97|5906.28|5868.28|10
1608668000000|2020-12-22 20:13:20|5907.01|5869.01|5907.5|5869.5|5907.5|5869.5|5907.01|5869.01|10
1608668010000|2020-12-22 20:13:30|5907.49|5869.49|5907.16|5869.16|5908.03|5870.03|5907.16|5869.16|9
1608668020000|2020-12-22 20:13:40|5906.82|5868.82|5902.64|5864.64|5906.82|5868.82|5902.64|5864.64|10
1608668030000|2020-12-22 20:13:50|5902.46|5864.46|5898.37|5860.37|5902.46|5864.46|5898.37|5860.37|10
1608668040000|2020-12-22 20:14:00|5898.21|5860.21|5895.62|5857.62|5898.21|5860.21|5895.62|5857.62|10
1608668050000|2020-12-22 20:14:10|5894.86|5856.86|5894.06|5856.06|5895.02|5857.02|5894.06|5856.06|9
1608668060000|2020-12-22 20:14:20|5893.63|5855.63|5889.96|5851.96|5893.63|5855.63|5889.14|5851.14|9
1608668070000|2020-12-22 20:14:30|5890.04|5852.04|5893.02|5855.02|5893.05|5855.05|5889.51|5851.51|10
1608668080000|2020-12-22 20:14:40|5893.08|5855.08|5895.26|5857.26|5895.26|5857.26|5893.08|5855.08|10
1608668090000|2020-12-22 20:14:50|5895.48|5857.48|5897.32|5859.32|5897.36|5859.36|5895.48|5857.48|10
1608668100000|2020-12-22 20:15:00|5897.29|5859.29|5898.56|5860.56|5898.56|5860.56|5897.19|5859.19|10
1608668110000|2020-12-22 20:15:10|5899.02|5861.02|5903.07|5865.07|5903.07|5865.07|5899.02|5861.02|10
1608668120000|2020-12-22 20:15:20|5903.43|5865.43|5902.86|5864.86|5903.51|5865.51|5902.81|5864.81|10
1608668130000|2020-12-22 20:15:30|5902.48|5864.48|5902.15|5864.15|5902.48|5864.48|5901.41|5863.41|9
1608668140000|2020-12-22 20:15:40|5902.05|5864.05|5899.88|5861.88|5902.05|5864.05|5899.88|5861.88|10
1608668150000|2020-12-22 20:15:50|5899.78|5861.78|5897.44|5859.44|5899.78|5861.78|5897.44|5859.44|10
1608668160000|2020-12-22 20:16:00|5897.23|5859.23|5896.85|5858.85|5897.23|5859.23|5896.07|5858.07|10
1608668170000|2020-12-22 20:16:10|5897.11|5859.11|5898.46|5860.46|5898.61|5860.61|5897.11|5859.11|10
1608668180000|2020-12-22 20:16:20|5898.18|5860.18|5898.94|5860.94|5898.94|5860.94|5897.84|5859.84|10
1608668190000|2020-12-22 20:16:30|5899.75|5861.75|5900.93|5862.93|5900.93|5862.93|5899.75|5861.75|9
1608668200000|2020-12-22 20:16:40|5901.29|5863.29|5904|5866|5904|5866|5901.29|5863.29|9
1608668210000|2020-12-22 20:16:50|5904.26|5866.26|5906.07|5868.07|5906.07|5868.07|5904.26|5866.26|10
1608668220000|2020-12-22 20:17:00|5906.45|5868.45|5907.89|5869.89|5907.89|5869.89|5906.45|5868.45|10
1608668230000|2020-12-22 20:17:10|5907.36|5869.36|5908.67|5870.67|5909.2|5871.2|5907.1|5869.1|10
1608668240000|2020-12-22 20:17:20|5909.29|5871.29|5907.56|5869.56|5909.29|5871.29|5907.56|5869.56|10
1608668250000|2020-12-22 20:17:30|5907.53|5869.53|5905.57|5867.57|5907.62|5869.62|5905.57|5867.57|9
1608668260000|2020-12-22 20:17:40|5905.55|5867.55|5905.44|5867.44|5905.55|5867.55|5905.11|5867.11|9
1608668270000|2020-12-22 20:17:50|5905.37|5867.37|5903.74|5865.74|5905.37|5867.37|5903.73|5865.73|10
1608668280000|2020-12-22 20:18:00|5903.67|5865.67|5904.1|5866.1|5904.1|5866.1|5903.46|5865.46|10
1608668290000|2020-12-22 20:18:10|5904.38|5866.38|5905.76|5867.76|5905.76|5867.76|5904.37|5866.37|10
1608668300000|2020-12-22 20:18:20|5905.85|5867.85|5906.33|5868.33|5906.33|5868.33|5905.72|5867.72|10
1608668310000|2020-12-22 20:18:30|5906.6|5868.6|5906.36|5868.36|5907.46|5869.46|5906.36|5868.36|10
1608668320000|2020-12-22 20:18:40|5906.51|5868.51|5905.85|5867.85|5906.7|5868.7|5905.85|5867.85|10
1608668330000|2020-12-22 20:18:50|5905.68|5867.68|5905.59|5867.59|5905.68|5867.68|5905.33|5867.33|10
1608668340000|2020-12-22 20:19:00|5905.58|5867.58|5905.67|5867.67|5905.67|5867.67|5905.1|5867.1|9
1608668350000|2020-12-22 20:19:10|5905.97|5867.97|5907.46|5869.46|5907.49|5869.49|5905.97|5867.97|10
1608668360000|2020-12-22 20:19:20|5907.51|5869.51|5908.89|5870.89|5908.89|5870.89|5907.51|5869.51|10
1608668370000|2020-12-22 20:19:30|5909.02|5871.02|5908.72|5870.72|5909.08|5871.08|5908.72|5870.72|9
1608668380000|2020-12-22 20:19:40|5908.39|5870.39|5907.63|5869.63|5908.76|5870.76|5907.63|5869.63|10
1608668390000|2020-12-22 20:19:50|5907.17|5869.17|5906.64|5868.64|5907.17|5869.17|5906.56|5868.56|10
1608668400000|2020-12-22 20:20:00|5906.67|5868.67|5907.01|5869.01|5907.01|5869.01|5906.5|5868.5|10
1608668410000|2020-12-22 20:20:10|5907.02|5869.02|5906.26|5868.26|5907.18|5869.18|5906.26|5868.26|9
1608668420000|2020-12-22 20:20:20|5905.97|5867.97|5904.94|5866.94|5905.97|5867.97|5904.94|5866.94|10
1608668430000|2020-12-22 20:20:30|5905.02|5867.02|5901.79|5863.79|5905.02|5867.02|5901.79|5863.79|9
1608668440000|2020-12-22 20:20:40|5901.77|5863.77|5897.18|5859.18|5901.77|5863.77|5897.18|5859.18|9
1608668450000|2020-12-22 20:20:50|5897.39|5859.39|5896.49|5858.49|5897.39|5859.39|5896.4|5858.4|10
1608668460000|2020-12-22 20:21:00|5896.33|5858.33|5895.47|5857.47|5896.36|5858.36|5895.47|5857.47|9
1608668470000|2020-12-22 20:21:10|5895.16|5857.16|5893.01|5855.01|5895.67|5857.67|5893.01|5855.01|10
1608668480000|2020-12-22 20:21:20|5891.96|5853.96|5890.73|5852.73|5891.96|5853.96|5890.73|5852.73|10
1608668490000|2020-12-22 20:21:30|5890.63|5852.63|5891.16|5853.16|5891.2|5853.2|5890.48|5852.48|10
1608668500000|2020-12-22 20:21:40|5891.43|5853.43|5892.4|5854.4|5892.4|5854.4|5891.43|5853.43|10
1608668510000|2020-12-22 20:21:50|5892.08|5854.08|5891.44|5853.44|5892.08|5854.08|5891.44|5853.44|9
1608668520000|2020-12-22 20:22:00|5891.38|5853.38|5892.73|5854.73|5892.73|5854.73|5891.38|5853.38|10
1608668530000|2020-12-22 20:22:10|5892.83|5854.83|5892.82|5854.82|5892.99|5854.99|5892.65|5854.65|10
1608668540000|2020-12-22 20:22:20|5892.95|5854.95|5893.18|5855.18|5893.18|5855.18|5892.95|5854.95|9
1608668550000|2020-12-22 20:22:30|5893.08|5855.08|5892.57|5854.57|5893.08|5855.08|5892.49|5854.49|9
1608668560000|2020-12-22 20:22:40|5892.58|5854.58|5891.77|5853.77|5892.58|5854.58|5891.67|5853.67|10
1608668570000|2020-12-22 20:22:50|5891.75|5853.75|5891.2|5853.2|5891.92|5853.92|5891.2|5853.2|9
1608668580000|2020-12-22 20:23:00|5891.17|5853.17|5889.07|5851.07|5891.28|5853.28|5889.07|5851.07|10
1608668590000|2020-12-22 20:23:10|5888.42|5850.42|5888.63|5850.63|5889.14|5851.14|5888.26|5850.26|10
1608668600000|2020-12-22 20:23:20|5888.36|5850.36|5887.14|5849.14|5888.36|5850.36|5887.14|5849.14|10
1608668610000|2020-12-22 20:23:30|5887.12|5849.12|5885.23|5847.23|5887.12|5849.12|5885.23|5847.23|10
1608668620000|2020-12-22 20:23:40|5884.96|5846.96|5882.1|5844.1|5884.96|5846.96|5882.1|5844.1|10
1608668630000|2020-12-22 20:23:50|5881.46|5843.46|5875.41|5837.41|5881.46|5843.46|5875.41|5837.41|10
1608668640000|2020-12-22 20:24:00|5874.29|5836.29|5873.04|5835.04|5874.29|5836.29|5873.04|5835.04|10
1608668650000|2020-12-22 20:24:10|5872.91|5834.91|5869.74|5831.74|5873.08|5835.08|5869.68|5831.68|10
1608668660000|2020-12-22 20:24:20|5869.9|5831.9|5869.37|5831.37|5870.89|5832.89|5869.37|5831.37|10
1608668670000|2020-12-22 20:24:30|5869.21|5831.21|5866.99|5828.99|5869.21|5831.21|5866.99|5828.99|9
1608668680000|2020-12-22 20:24:40|5866.46|5828.46|5864.97|5826.97|5866.46|5828.46|5864.81|5826.81|10
1608668690000|2020-12-22 20:24:50|5865.18|5827.18|5861.17|5823.17|5865.18|5827.18|5861.17|5823.17|10
1608668700000|2020-12-22 20:25:00|5860|5822|5857.2|5819.2|5860|5822|5857.11|5819.11|10
1608668710000|2020-12-22 20:25:10|5856.79|5818.79|5859.08|5821.08|5859.1|5821.1|5856.21|5818.21|10
1608668720000|2020-12-22 20:25:20|5859.35|5821.35|5861.48|5823.48|5861.64|5823.64|5859.35|5821.35|10
1608668730000|2020-12-22 20:25:30|5861.24|5823.24|5860.16|5822.16|5861.72|5823.72|5860.16|5822.16|10
1608668740000|2020-12-22 20:25:40|5859.68|5821.68|5858.69|5820.69|5859.68|5821.68|5858.64|5820.64|10
1608668750000|2020-12-22 20:25:50|5858.51|5820.51|5858.61|5820.61|5860.04|5822.04|5858.42|5820.42|10
1608668760000|2020-12-22 20:26:00|5858.01|5820.01|5856.46|5818.46|5858.01|5820.01|5856.32|5818.32|9
1608668770000|2020-12-22 20:26:10|5855.76|5817.76|5852.42|5814.42|5855.76|5817.76|5852.42|5814.42|10
1608668780000|2020-12-22 20:26:20|5851.62|5813.62|5849.49|5811.49|5851.62|5813.62|5849.49|5811.49|10
1608668790000|2020-12-22 20:26:30|5848.38|5810.38|5844.08|5806.08|5848.38|5810.38|5844.08|5806.08|10
1608668800000|2020-12-22 20:26:40|5843.66|5805.66|5842.31|5804.31|5843.98|5805.98|5842.03|5804.03|10
1608668810000|2020-12-22 20:26:50|5842.14|5804.14|5839.28|5801.28|5842.14|5804.14|5839.05|5801.05|10
1608668820000|2020-12-22 20:27:00|5839.17|5801.17|5837.23|5799.23|5839.33|5801.33|5837.23|5799.23|10
1608668830000|2020-12-22 20:27:10|5836.78|5798.78|5835.35|5797.35|5836.78|5798.78|5835.2|5797.2|10
1608668840000|2020-12-22 20:27:20|5835.88|5797.88|5839.22|5801.22|5840.08|5802.08|5835.83|5797.83|10
1608668850000|2020-12-22 20:27:30|5840.43|5802.43|5843.18|5805.18|5843.19|5805.19|5840.43|5802.43|10
1608668860000|2020-12-22 20:27:40|5843.74|5805.74|5844.46|5806.46|5845.17|5807.17|5843.74|5805.74|10
1608668870000|2020-12-22 20:27:50|5844.67|5806.67|5845.13|5807.13|5846.38|5808.38|5844.67|5806.67|10
1608668880000|2020-12-22 20:28:00|5844.9|5806.9|5841.05|5803.05|5844.9|5806.9|5840.87|5802.87|10
1608668890000|2020-12-22 20:28:10|5840.98|5802.98|5841.29|5803.29|5841.66|5803.66|5840.98|5802.98|10
1608668900000|2020-12-22 20:28:20|5841.23|5803.23|5846.19|5808.19|5846.26|5808.26|5841.23|5803.23|9
1608668910000|2020-12-22 20:28:30|5846.07|5808.07|5843.14|5805.14|5846.07|5808.07|5843.14|5805.14|10
1608668920000|2020-12-22 20:28:40|5842.74|5804.74|5842.22|5804.22|5843.79|5805.79|5842.22|5804.22|10
1608668930000|2020-12-22 20:28:50|5842.3|5804.3|5843.78|5805.78|5843.78|5805.78|5842.3|5804.3|10
1608668940000|2020-12-22 20:29:00|5843.4|5805.4|5844.61|5806.61|5844.61|5806.61|5842.17|5804.17|10
1608668950000|2020-12-22 20:29:10|5844.46|5806.46|5844.11|5806.11|5844.76|5806.76|5843.51|5805.51|10
1608668960000|2020-12-22 20:29:20|5842.75|5804.75|5845.92|5807.92|5845.92|5807.92|5842.75|5804.75|10
1608668970000|2020-12-22 20:29:30|5846|5808|5845.29|5807.29|5847.23|5809.23|5845.29|5807.29|10
1608668980000|2020-12-22 20:29:40|5845.55|5807.55|5844.19|5806.19|5845.97|5807.97|5844.19|5806.19|10
1608668990000|2020-12-22 20:29:50|5844.23|5806.23|5843.6|5805.6|5844.23|5806.23|5843.58|5805.58|9
1608669000000|2020-12-22 20:30:00|5843.48|5805.48|5841.38|5803.38|5843.48|5805.48|5841.15|5803.15|10
1608669010000|2020-12-22 20:30:10|5840.97|5802.97|5840.71|5802.71|5840.97|5802.97|5840.7|5802.7|9
1608669020000|2020-12-22 20:30:20|5840.81|5802.81|5840.75|5802.75|5841.02|5803.02|5840.64|5802.64|9
1608669030000|2020-12-22 20:30:30|5840.74|5802.74|5838.71|5800.71|5840.74|5802.74|5838.71|5800.71|9
1608669040000|2020-12-22 20:30:40|5836.89|5798.89|5835.02|5797.02|5836.89|5798.89|5835.02|5797.02|10
1608669050000|2020-12-22 20:30:50|5834.31|5796.31|5828.69|5790.69|5834.31|5796.31|5828.69|5790.69|10
1608669060000|2020-12-22 20:31:00|5827.06|5789.06|5820.04|5782.04|5827.06|5789.06|5820.04|5782.04|10
1608669070000|2020-12-22 20:31:10|5819.31|5781.31|5815.49|5777.49|5819.31|5781.31|5815.06|5777.06|10
1608669080000|2020-12-22 20:31:20|5815.52|5777.52|5816.54|5778.54|5816.54|5778.54|5815.11|5777.11|10
1608669090000|2020-12-22 20:31:30|5817.25|5779.25|5818.86|5780.86|5819.54|5781.54|5817.25|5779.25|10
1608669100000|2020-12-22 20:31:40|5818.79|5780.79|5819.17|5781.17|5819.69|5781.69|5818.79|5780.79|10
1608669110000|2020-12-22 20:31:50|5819.38|5781.38|5825.77|5787.77|5825.77|5787.77|5819.38|5781.38|10
1608669120000|2020-12-22 20:32:00|5826.73|5788.73|5831.94|5793.94|5832.8|5794.8|5826.73|5788.73|10
1608669130000|2020-12-22 20:32:10|5830.8|5792.8|5830.47|5792.47|5833.22|5795.22|5829.71|5791.71|10
1608669140000|2020-12-22 20:32:20|5831.6|5793.6|5829.47|5791.47|5831.96|5793.96|5829.47|5791.47|10
1608669150000|2020-12-22 20:32:30|5829|5791|5824.82|5786.82|5829|5791|5824.82|5786.82|10
1608669160000|2020-12-22 20:32:40|5824.68|5786.68|5823.59|5785.59|5826.09|5788.09|5823.59|5785.59|10
1608669170000|2020-12-22 20:32:50|5823.43|5785.43|5825.63|5787.63|5825.63|5787.63|5822.28|5784.28|10
1608669180000|2020-12-22 20:33:00|5825.45|5787.45|5827.66|5789.66|5827.66|5789.66|5825.45|5787.45|10
1608669190000|2020-12-22 20:33:10|5828.56|5790.56|5832.26|5794.26|5832.26|5794.26|5828.56|5790.56|10
1608669200000|2020-12-22 20:33:20|5832.42|5794.42|5831.02|5793.02|5832.63|5794.63|5831.02|5793.02|10
1608669210000|2020-12-22 20:33:30|5830.9|5792.9|5827.59|5789.59|5830.9|5792.9|5827.39|5789.39|9
1608669220000|2020-12-22 20:33:40|5828.09|5790.09|5828.02|5790.02|5828.15|5790.15|5827.46|5789.46|9
1608669230000|2020-12-22 20:33:50|5828.03|5790.03|5829.25|5791.25|5829.75|5791.75|5828.03|5790.03|10
1608669240000|2020-12-22 20:34:00|5829.39|5791.39|5830.43|5792.43|5830.43|5792.43|5829.25|5791.25|10
1608669250000|2020-12-22 20:34:10|5830.16|5792.16|5828.75|5790.75|5830.16|5792.16|5828.38|5790.38|10
1608669260000|2020-12-22 20:34:20|5829|5791|5831.2|5793.2|5832.48|5794.48|5829|5791|9
1608669270000|2020-12-22 20:34:30|5831.34|5793.34|5829.81|5791.81|5831.46|5793.46|5828.39|5790.39|10
1608669280000|2020-12-22 20:34:40|5829.61|5791.61|5829.2|5791.2|5829.7|5791.7|5828.83|5790.83|10
1608669290000|2020-12-22 20:34:50|5829.32|5791.32|5830.46|5792.46|5830.46|5792.46|5828.32|5790.32|10
1608669300000|2020-12-22 20:35:00|5831.73|5793.73|5833.63|5795.63|5833.63|5795.63|5831.73|5793.73|10
1608669310000|2020-12-22 20:35:10|5833.66|5795.66|5833.58|5795.58|5833.71|5795.71|5833|5795|10
1608669320000|2020-12-22 20:35:20|5833.45|5795.45|5833.23|5795.23|5833.53|5795.53|5832.21|5794.21|10
1608669330000|2020-12-22 20:35:30|5833.52|5795.52|5835.9|5797.9|5835.91|5797.91|5833.52|5795.52|10
1608669340000|2020-12-22 20:35:40|5836.27|5798.27|5834.38|5796.38|5836.27|5798.27|5834.25|5796.25|10
1608669350000|2020-12-22 20:35:50|5834.95|5796.95|5835.23|5797.23|5835.23|5797.23|5833.34|5795.34|10
1608669360000|2020-12-22 20:36:00|5835.84|5797.84|5837.26|5799.26|5837.26|5799.26|5835.62|5797.62|10
1608669370000|2020-12-22 20:36:10|5837.28|5799.28|5841.72|5803.72|5841.77|5803.77|5837.28|5799.28|9
1608669380000|2020-12-22 20:36:20|5842.1|5804.1|5842.02|5804.02|5842.32|5804.32|5841.94|5803.94|10
1608669390000|2020-12-22 20:36:30|5841.93|5803.93|5843.09|5805.09|5843.61|5805.61|5841.91|5803.91|10
1608669400000|2020-12-22 20:36:40|5842.88|5804.88|5842.99|5804.99|5843|5805|5842.1|5804.1|10
1608669410000|2020-12-22 20:36:50|5843.4|5805.4|5841.99|5803.99|5843.41|5805.41|5841.99|5803.99|10
1608669420000|2020-12-22 20:37:00|5841.94|5803.94|5838.35|5800.35|5841.94|5803.94|5838.34|5800.34|10
1608669430000|2020-12-22 20:37:10|5838.52|5800.52|5835.74|5797.74|5838.52|5800.52|5835.74|5797.74|9
1608669440000|2020-12-22 20:37:20|5835.37|5797.37|5832.96|5794.96|5835.37|5797.37|5832.96|5794.96|10
1608669450000|2020-12-22 20:37:30|5832.97|5794.97|5833.27|5795.27|5833.41|5795.41|5832.48|5794.48|9
1608669460000|2020-12-22 20:37:40|5832.95|5794.95|5832.08|5794.08|5833.15|5795.15|5832.08|5794.08|10
1608669470000|2020-12-22 20:37:50|5831.83|5793.83|5830.24|5792.24|5831.97|5793.97|5830.11|5792.11|10
1608669480000|2020-12-22 20:38:00|5830.48|5792.48|5830.37|5792.37|5832.19|5794.19|5830.37|5792.37|9
1608669490000|2020-12-22 20:38:10|5830.93|5792.93|5834.02|5796.02|5834.02|5796.02|5830.93|5792.93|10
1608669500000|2020-12-22 20:38:20|5834.07|5796.07|5834.3|5796.3|5834.3|5796.3|5833.86|5795.86|9
1608669510000|2020-12-22 20:38:30|5834.32|5796.32|5832.93|5794.93|5834.34|5796.34|5832.93|5794.93|10
1608669520000|2020-12-22 20:38:40|5832.9|5794.9|5832.43|5794.43|5832.9|5794.9|5832.02|5794.02|9
1608669530000|2020-12-22 20:38:50|5832.46|5794.46|5832.91|5794.91|5832.91|5794.91|5832.46|5794.46|10
1608669540000|2020-12-22 20:39:00|5833.04|5795.04|5834.4|5796.4|5834.41|5796.41|5833.04|5795.04|10
1608669550000|2020-12-22 20:39:10|5834.51|5796.51|5835.73|5797.73|5835.73|5797.73|5834.18|5796.18|10
1608669560000|2020-12-22 20:39:20|5835.88|5797.88|5836.7|5798.7|5836.7|5798.7|5835.76|5797.76|10
1608669570000|2020-12-22 20:39:30|5836.48|5798.48|5836.73|5798.73|5836.81|5798.81|5835.78|5797.78|10
1608669580000|2020-12-22 20:39:40|5836.45|5798.45|5837.73|5799.73|5837.73|5799.73|5836.2|5798.2|9
1608669590000|2020-12-22 20:39:50|5837.75|5799.75|5837.66|5799.66|5837.99|5799.99|5837.62|5799.62|10
1608669600000|2020-12-22 20:40:00|5837.04|5799.04|5836.6|5798.6|5837.06|5799.06|5836.48|5798.48|10
1608669610000|2020-12-22 20:40:10|5836.56|5798.56|5838.11|5800.11|5838.11|5800.11|5836.56|5798.56|10
1608669620000|2020-12-22 20:40:20|5838.37|5800.37|5839.74|5801.74|5839.74|5801.74|5838.37|5800.37|10
1608669630000|2020-12-22 20:40:30|5839.81|5801.81|5842.63|5804.63|5842.63|5804.63|5839.81|5801.81|10
1608669640000|2020-12-22 20:40:40|5842.72|5804.72|5845.87|5807.87|5846.09|5808.09|5842.72|5804.72|10
1608669650000|2020-12-22 20:40:50|5845.59|5807.59|5844.38|5806.38|5846.03|5808.03|5844.38|5806.38|10
1608669660000|2020-12-22 20:41:00|5844.25|5806.25|5843.73|5805.73|5844.25|5806.25|5843.55|5805.55|10
1608669670000|2020-12-22 20:41:10|5843.6|5805.6|5845.77|5807.77|5845.77|5807.77|5843.6|5805.6|10
1608669680000|2020-12-22 20:41:20|5846.26|5808.26|5847.13|5809.13|5847.14|5809.14|5846.26|5808.26|9
1608669690000|2020-12-22 20:41:30|5847.02|5809.02|5846.66|5808.66|5847.69|5809.69|5846.66|5808.66|9
1608669700000|2020-12-22 20:41:40|5847.07|5809.07|5846.27|5808.27|5847.07|5809.07|5846.27|5808.27|9
1608669710000|2020-12-22 20:41:50|5846.28|5808.28|5846.12|5808.12|5846.3|5808.3|5845.54|5807.54|10
1608669720000|2020-12-22 20:42:00|5846.49|5808.49|5845.09|5807.09|5846.61|5808.61|5845.09|5807.09|9
1608669730000|2020-12-22 20:42:10|5844.93|5806.93|5845.26|5807.26|5845.35|5807.35|5844.76|5806.76|10
1608669740000|2020-12-22 20:42:20|5845.12|5807.12|5844.78|5806.78|5845.17|5807.17|5844.78|5806.78|9
1608669750000|2020-12-22 20:42:30|5844.71|5806.71|5843.22|5805.22|5844.75|5806.75|5843.22|5805.22|10
1608669760000|2020-12-22 20:42:40|5843.02|5805.02|5843.5|5805.5|5843.5|5805.5|5843.02|5805.02|10
1608669770000|2020-12-22 20:42:50|5843.67|5805.67|5844.15|5806.15|5844.54|5806.54|5843.67|5805.67|10
1608669780000|2020-12-22 20:43:00|5843.85|5805.85|5841.96|5803.96|5843.93|5805.93|5841.96|5803.96|10
1608669790000|2020-12-22 20:43:10|5842.2|5804.2|5840.7|5802.7|5842.37|5804.37|5840.55|5802.55|10
1608669800000|2020-12-22 20:43:20|5840.44|5802.44|5839.43|5801.43|5840.5|5802.5|5839.43|5801.43|10
1608669810000|2020-12-22 20:43:30|5838.95|5800.95|5834.08|5796.08|5838.95|5800.95|5834.08|5796.08|10
1608669820000|2020-12-22 20:43:40|5834.14|5796.14|5832.11|5794.11|5834.5|5796.5|5832.11|5794.11|10
1608669830000|2020-12-22 20:43:50|5831.66|5793.66|5833.84|5795.84|5833.84|5795.84|5831.39|5793.39|9
1608669840000|2020-12-22 20:44:00|5834.02|5796.02|5835.28|5797.28|5835.28|5797.28|5833.52|5795.52|10
1608669850000|2020-12-22 20:44:10|5835.12|5797.12|5837.3|5799.3|5837.3|5799.3|5835.12|5797.12|10
1608669860000|2020-12-22 20:44:20|5837.57|5799.57|5839.45|5801.45|5839.45|5801.45|5837.57|5799.57|10
1608669870000|2020-12-22 20:44:30|5839.77|5801.77|5839.75|5801.75|5840.22|5802.22|5838.9|5800.9|10
1608669880000|2020-12-22 20:44:40|5839.84|5801.84|5840.57|5802.57|5840.57|5802.57|5839.72|5801.72|9
1608669890000|2020-12-22 20:44:50|5840.68|5802.68|5842.31|5804.31|5842.31|5804.31|5840.36|5802.36|9
1608669900000|2020-12-22 20:45:00|5842.48|5804.48|5842.56|5804.56|5842.62|5804.62|5842.48|5804.48|7
1608669910000|2020-12-22 20:45:10|5842.82|5804.82|5845.32|5807.32|5845.32|5807.32|5842.82|5804.82|10
1608669920000|2020-12-22 20:45:20|5845.41|5807.41|5846.38|5808.38|5846.38|5808.38|5845.28|5807.28|10
1608669930000|2020-12-22 20:45:30|5846.19|5808.19|5847.47|5809.47|5848.5|5810.5|5846.19|5808.19|8
1608669940000|2020-12-22 20:45:40|5847.81|5809.81|5850.43|5812.43|5850.43|5812.43|5847.81|5809.81|10
1608669950000|2020-12-22 20:45:50|5850.35|5812.35|5850.58|5812.58|5850.59|5812.59|5849.74|5811.74|10
1608669960000|2020-12-22 20:46:00|5851|5813|5848.42|5810.42|5851|5813|5848.42|5810.42|10
1608669970000|2020-12-22 20:46:10|5848.19|5810.19|5843.01|5805.01|5848.19|5810.19|5843.01|5805.01|10
1608669980000|2020-12-22 20:46:20|5843.02|5805.02|5843.04|5805.04|5844.34|5806.34|5843.02|5805.02|10
1608669990000|2020-12-22 20:46:30|5843.22|5805.22|5841.71|5803.71|5843.22|5805.22|5841.71|5803.71|10
1608670000000|2020-12-22 20:46:40|5841.67|5803.67|5837.16|5799.16|5841.67|5803.67|5837.16|5799.16|10
1608670010000|2020-12-22 20:46:50|5837.02|5799.02|5837.01|5799.01|5837.45|5799.45|5835.76|5797.76|10
1608670020000|2020-12-22 20:47:00|5837.36|5799.36|5837.5|5799.5|5838.43|5800.43|5837.21|5799.21|10
1608670030000|2020-12-22 20:47:10|5837.35|5799.35|5836.93|5798.93|5838.09|5800.09|5836.93|5798.93|9
1608670040000|2020-12-22 20:47:20|5836.74|5798.74|5834.17|5796.17|5836.74|5798.74|5834.06|5796.06|10
1608670050000|2020-12-22 20:47:30|5833.97|5795.97|5828.66|5790.66|5833.97|5795.97|5828.66|5790.66|10
1608670060000|2020-12-22 20:47:40|5828.69|5790.69|5827.39|5789.39|5828.81|5790.81|5827.22|5789.22|10
1608670070000|2020-12-22 20:47:50|5827.46|5789.46|5829.59|5791.59|5830.39|5792.39|5827.46|5789.46|10
1608670080000|2020-12-22 20:48:00|5829.25|5791.25|5828.8|5790.8|5829.38|5791.38|5828.15|5790.15|9
1608670090000|2020-12-22 20:48:10|5829.08|5791.08|5830.11|5792.11|5830.26|5792.26|5829.08|5791.08|10
1608670100000|2020-12-22 20:48:20|5830.13|5792.13|5829.19|5791.19|5830.61|5792.61|5829.19|5791.19|9
1608670110000|2020-12-22 20:48:30|5829.37|5791.37|5828.28|5790.28|5829.66|5791.66|5828.05|5790.05|10
1608670120000|2020-12-22 20:48:40|5827.84|5789.84|5827.71|5789.71|5828.04|5790.04|5827.71|5789.71|7
1608670130000|2020-12-22 20:48:50|5827.37|5789.37|5822.48|5784.48|5827.37|5789.37|5822.48|5784.48|10
1608670140000|2020-12-22 20:49:00|5821.78|5783.78|5822.43|5784.43|5822.94|5784.94|5821.28|5783.28|10
1608670150000|2020-12-22 20:49:10|5822.56|5784.56|5823.55|5785.55|5823.55|5785.55|5821.87|5783.87|10
1608670160000|2020-12-22 20:49:20|5823.52|5785.52|5825.39|5787.39|5825.81|5787.81|5823.52|5785.52|10
1608670170000|2020-12-22 20:49:30|5825.25|5787.25|5822.56|5784.56|5825.25|5787.25|5822.56|5784.56|10
1608670180000|2020-12-22 20:49:40|5822.39|5784.39|5822.32|5784.32|5822.44|5784.44|5821.94|5783.94|10
1608670190000|2020-12-22 20:49:50|5822.25|5784.25|5822.7|5784.7|5822.7|5784.7|5821.86|5783.86|10
1608670200000|2020-12-22 20:50:00|5822.6|5784.6|5822|5784|5822.6|5784.6|5821.5|5783.5|10
1608670210000|2020-12-22 20:50:10|5821.2|5783.2|5819.39|5781.39|5821.28|5783.28|5819.23|5781.23|10
1608670220000|2020-12-22 20:50:20|5819.21|5781.21|5817.04|5779.04|5819.21|5781.21|5817.04|5779.04|9
1608670230000|2020-12-22 20:50:30|5816.82|5778.82|5813.94|5775.94|5816.82|5778.82|5813.94|5775.94|10
1608670240000|2020-12-22 20:50:40|5813.81|5775.81|5814.38|5776.38|5814.38|5776.38|5812.89|5774.89|10
1608670250000|2020-12-22 20:50:50|5815.01|5777.01|5811.54|5773.54|5815.13|5777.13|5811.46|5773.46|10
1608670260000|2020-12-22 20:51:00|5810.95|5772.95|5808.82|5770.82|5810.95|5772.95|5808.53|5770.53|10
1608670270000|2020-12-22 20:51:10|5809.11|5771.11|5809.21|5771.21|5809.35|5771.35|5808.89|5770.89|10
1608670280000|2020-12-22 20:51:20|5809.27|5771.27|5807.91|5769.91|5809.27|5771.27|5806.55|5768.55|10
1608670290000|2020-12-22 20:51:30|5808.29|5770.29|5809.27|5771.27|5809.27|5771.27|5807.79|5769.79|10
1608670300000|2020-12-22 20:51:40|5809.26|5771.26|5809.92|5771.92|5809.92|5771.92|5809.24|5771.24|10
1608670310000|2020-12-22 20:51:50|5809.74|5771.74|5808.22|5770.22|5809.74|5771.74|5807.96|5769.96|9
1608670320000|2020-12-22 20:52:00|5808.19|5770.19|5810.53|5772.53|5810.59|5772.59|5808.19|5770.19|10
1608670330000|2020-12-22 20:52:10|5810.17|5772.17|5814.44|5776.44|5814.44|5776.44|5810.17|5772.17|10
1608670340000|2020-12-22 20:52:20|5814.26|5776.26|5818.47|5780.47|5818.47|5780.47|5814.26|5776.26|10
1608670350000|2020-12-22 20:52:30|5818.88|5780.88|5818.04|5780.04|5819.68|5781.68|5817.82|5779.82|10
1608670360000|2020-12-22 20:52:40|5818.06|5780.06|5815.09|5777.09|5818.06|5780.06|5815.07|5777.07|10
1608670370000|2020-12-22 20:52:50|5814.73|5776.73|5814.28|5776.28|5814.73|5776.73|5813.85|5775.85|10
1608670380000|2020-12-22 20:53:00|5814.43|5776.43|5816.35|5778.35|5816.35|5778.35|5814.43|5776.43|10
1608670390000|2020-12-22 20:53:10|5816.6|5778.6|5818.69|5780.69|5818.69|5780.69|5816.6|5778.6|10
1608670400000|2020-12-22 20:53:20|5818.47|5780.47|5819.83|5781.83|5819.83|5781.83|5817.36|5779.36|10
1608670410000|2020-12-22 20:53:30|5819.94|5781.94|5821.24|5783.24|5821.41|5783.41|5819.67|5781.67|9
1608670420000|2020-12-22 20:53:40|5820.55|5782.55|5819.23|5781.23|5820.87|5782.87|5818.96|5780.96|10
1608670430000|2020-12-22 20:53:50|5819.67|5781.67|5820.24|5782.24|5820.24|5782.24|5818.68|5780.68|10
1608670440000|2020-12-22 20:54:00|5820.16|5782.16|5818.58|5780.58|5820.46|5782.46|5818.58|5780.58|10
1608670450000|2020-12-22 20:54:10|5818.74|5780.74|5819.09|5781.09|5819.18|5781.18|5818.16|5780.16|10
1608670460000|2020-12-22 20:54:20|5818.92|5780.92|5819.06|5781.06|5819.06|5781.06|5818.39|5780.39|9
1608670470000|2020-12-22 20:54:30|5819.35|5781.35|5817.69|5779.69|5819.51|5781.51|5817.69|5779.69|10
1608670480000|2020-12-22 20:54:40|5817.59|5779.59|5817.64|5779.64|5817.73|5779.73|5816.96|5778.96|10
1608670490000|2020-12-22 20:54:50|5817.78|5779.78|5817.43|5779.43|5817.78|5779.78|5816.46|5778.46|10
1608670500000|2020-12-22 20:55:00|5817.41|5779.41|5818.44|5780.44|5818.44|5780.44|5817.41|5779.41|10
1608670510000|2020-12-22 20:55:10|5818.89|5780.89|5819.12|5781.12|5819.12|5781.12|5818.39|5780.39|10
1608670520000|2020-12-22 20:55:20|5819.36|5781.36|5819.91|5781.91|5820.2|5782.2|5819.29|5781.29|10
1608670530000|2020-12-22 20:55:30|5819.68|5781.68|5819.47|5781.47|5819.79|5781.79|5819.29|5781.29|10
1608670540000|2020-12-22 20:55:40|5819.37|5781.37|5817.92|5779.92|5819.37|5781.37|5817.6|5779.6|10
1608670550000|2020-12-22 20:55:50|5817.67|5779.67|5814.14|5776.14|5817.67|5779.67|5814.01|5776.01|10
1608670560000|2020-12-22 20:56:00|5812.95|5774.95|5813.81|5775.81|5814.68|5776.68|5812.95|5774.95|10
1608670570000|2020-12-22 20:56:10|5813.8|5775.8|5814.51|5776.51|5814.51|5776.51|5813.8|5775.8|9
1608670580000|2020-12-22 20:56:20|5814.56|5776.56|5815.86|5777.86|5815.86|5777.86|5814.56|5776.56|10
1608670590000|2020-12-22 20:56:30|5816.01|5778.01|5818|5780|5818|5780|5816.01|5778.01|9
1608670600000|2020-12-22 20:56:40|5818.82|5780.82|5820.67|5782.67|5820.7|5782.7|5818.82|5780.82|10
1608670610000|2020-12-22 20:56:50|5821.18|5783.18|5825.84|5787.84|5826.39|5788.39|5821.18|5783.18|10
1608670620000|2020-12-22 20:57:00|5825.09|5787.09|5825.56|5787.56|5826.28|5788.28|5825.09|5787.09|9
1608670630000|2020-12-22 20:57:10|5825.58|5787.58|5825.39|5787.39|5826.08|5788.08|5824.63|5786.63|10
1608670640000|2020-12-22 20:57:20|5824.39|5786.39|5823.33|5785.33|5824.93|5786.93|5823.33|5785.33|10
1608670650000|2020-12-22 20:57:30|5823.6|5785.6|5824.58|5786.58|5824.96|5786.96|5823.6|5785.6|9
1608670660000|2020-12-22 20:57:40|5824.78|5786.78|5825.43|5787.43|5825.43|5787.43|5824.38|5786.38|10
1608670670000|2020-12-22 20:57:50|5826.33|5788.33|5830.82|5792.82|5831.85|5793.85|5826.33|5788.33|10
1608670680000|2020-12-22 20:58:00|5830.79|5792.79|5832.24|5794.24|5832.24|5794.24|5830.75|5792.75|10
1608670690000|2020-12-22 20:58:10|5832.28|5794.28|5832.51|5794.51|5832.87|5794.87|5832.28|5794.28|10
1608670700000|2020-12-22 20:58:20|5832.52|5794.52|5833.1|5795.1|5833.46|5795.46|5832.37|5794.37|10
1608670710000|2020-12-22 20:58:30|5832.57|5794.57|5832.18|5794.18|5833.15|5795.15|5831.52|5793.52|10
1608670720000|2020-12-22 20:58:40|5832.38|5794.38|5833.23|5795.23|5833.23|5795.23|5831.74|5793.74|10
1608670730000|2020-12-22 20:58:50|5833.93|5795.93|5834.49|5796.49|5834.74|5796.74|5833.93|5795.93|10
1608670740000|2020-12-22 20:59:00|5834.35|5796.35|5835.62|5797.62|5835.62|5797.62|5834.05|5796.05|9
1608670750000|2020-12-22 20:59:10|5835.61|5797.61|5836.34|5798.34|5836.34|5798.34|5834.65|5796.65|10
1608670760000|2020-12-22 20:59:20|5836.54|5798.54|5839.07|5801.07|5839.52|5801.52|5836.54|5798.54|10
1608670770000|2020-12-22 20:59:30|5839.28|5801.28|5840.66|5802.66|5840.66|5802.66|5839.06|5801.06|10
1608670780000|2020-12-22 20:59:40|5840.69|5802.69|5838.75|5800.75|5840.69|5802.69|5838.32|5800.32|10
1608670790000|2020-12-22 20:59:50|5838.7|5800.7|5837.93|5799.93|5839.39|5801.39|5837.93|5799.93|9
1608670800000|2020-12-22 21:00:00|5837.7|5799.7|5836.5|5798.5|5837.82|5799.82|5836.29|5798.29|10
1608670810000|2020-12-22 21:00:10|5835.95|5797.95|5836.89|5798.89|5836.89|5798.89|5835.95|5797.95|10
1608670820000|2020-12-22 21:00:20|5838.16|5800.16|5836.88|5798.88|5839.08|5801.08|5836.88|5798.88|10
1608670830000|2020-12-22 21:00:30|5836.52|5798.52|5835.12|5797.12|5836.52|5798.52|5834.64|5796.64|10
1608670840000|2020-12-22 21:00:40|5835.5|5797.5|5837.71|5799.71|5837.71|5799.71|5835.5|5797.5|10
1608670850000|2020-12-22 21:00:50|5838.36|5800.36|5842.01|5804.01|5842.01|5804.01|5838.36|5800.36|10
1608670860000|2020-12-22 21:01:00|5841.66|5803.66|5841.71|5803.71|5842.72|5804.72|5841.66|5803.66|10
1608670870000|2020-12-22 21:01:10|5841.56|5803.56|5839.99|5801.99|5841.56|5803.56|5839.99|5801.99|10
1608670880000|2020-12-22 21:01:20|5839.69|5801.69|5841.03|5803.03|5841.05|5803.05|5839.69|5801.69|10
1608670890000|2020-12-22 21:01:30|5841.21|5803.21|5842.01|5804.01|5842.07|5804.07|5840.35|5802.35|10
1608670900000|2020-12-22 21:01:40|5841.94|5803.94|5842.09|5804.09|5842.98|5804.98|5841.65|5803.65|9
1608670910000|2020-12-22 21:01:50|5842.08|5804.08|5841.56|5803.56|5842.08|5804.08|5841.39|5803.39|10
1608670920000|2020-12-22 21:02:00|5842.06|5804.06|5839.67|5801.67|5842.06|5804.06|5839.26|5801.26|10
1608670930000|2020-12-22 21:02:10|5839.64|5801.64|5840|5802|5840.28|5802.28|5839.64|5801.64|10
1608670940000|2020-12-22 21:02:20|5839.76|5801.76|5838.27|5800.27|5839.97|5801.97|5838.27|5800.27|9
1608670950000|2020-12-22 21:02:30|5838.15|5800.15|5836.56|5798.56|5838.25|5800.25|5836.56|5798.56|10
1608670960000|2020-12-22 21:02:40|5836.58|5798.58|5837.89|5799.89|5837.89|5799.89|5836.57|5798.57|10
1608670970000|2020-12-22 21:02:50|5837.92|5799.92|5838.87|5800.87|5838.87|5800.87|5837.36|5799.36|10
1608670980000|2020-12-22 21:03:00|5839.11|5801.11|5839.57|5801.57|5839.8|5801.8|5839.11|5801.11|10
1608670990000|2020-12-22 21:03:10|5839.45|5801.45|5838.91|5800.91|5839.56|5801.56|5838.91|5800.91|10
1608671000000|2020-12-22 21:03:20|5838.95|5800.95|5837.67|5799.67|5838.98|5800.98|5837.67|5799.67|10
1608671010000|2020-12-22 21:03:30|5837.65|5799.65|5836.63|5798.63|5837.65|5799.65|5836.52|5798.52|10
1608671020000|2020-12-22 21:03:40|5836.74|5798.74|5834.56|5796.56|5836.86|5798.86|5834.56|5796.56|9
1608671030000|2020-12-22 21:03:50|5834.28|5796.28|5830.93|5792.93|5834.28|5796.28|5830.92|5792.92|10
1608671040000|2020-12-22 21:04:00|5830.95|5792.95|5834.85|5796.85|5834.85|5796.85|5830.31|5792.31|9
1608671050000|2020-12-22 21:04:10|5834.83|5796.83|5836.86|5798.86|5837|5799|5834.62|5796.62|10
1608671060000|2020-12-22 21:04:20|5837.12|5799.12|5839.18|5801.18|5839.18|5801.18|5837.12|5799.12|10
1608671070000|2020-12-22 21:04:30|5838.93|5800.93|5839.6|5801.6|5839.76|5801.76|5838.89|5800.89|10
1608671080000|2020-12-22 21:04:40|5838.9|5800.9|5837.22|5799.22|5838.9|5800.9|5837.21|5799.21|10
1608671090000|2020-12-22 21:04:50|5837.36|5799.36|5837.99|5799.99|5837.99|5799.99|5837.36|5799.36|8
1608671100000|2020-12-22 21:05:00|5838.06|5800.06|5837.56|5799.56|5838.99|5800.99|5837.56|5799.56|10
1608671110000|2020-12-22 21:05:10|5837.55|5799.55|5836.42|5798.42|5837.55|5799.55|5836.42|5798.42|10
1608671120000|2020-12-22 21:05:20|5836.33|5798.33|5835.59|5797.59|5836.33|5798.33|5835.28|5797.28|10
1608671130000|2020-12-22 21:05:30|5835.37|5797.37|5832.53|5794.53|5835.37|5797.37|5832.53|5794.53|10
1608671140000|2020-12-22 21:05:40|5833|5795|5832.12|5794.12|5833|5795|5831.89|5793.89|10
1608671150000|2020-12-22 21:05:50|5832.15|5794.15|5834.69|5796.69|5834.69|5796.69|5832.15|5794.15|9
1608671160000|2020-12-22 21:06:00|5834.82|5796.82|5836.91|5798.91|5836.91|5798.91|5834.47|5796.47|10
1608671170000|2020-12-22 21:06:10|5837.02|5799.02|5839.62|5801.62|5839.62|5801.62|5837.02|5799.02|10
1608671180000|2020-12-22 21:06:20|5839.32|5801.32|5838.98|5800.98|5840.47|5802.47|5838.98|5800.98|10
1608671190000|2020-12-22 21:06:30|5839|5801|5840.26|5802.26|5840.26|5802.26|5838.93|5800.93|9
1608671200000|2020-12-22 21:06:40|5840.43|5802.43|5840.74|5802.74|5841.01|5803.01|5840.43|5802.43|10
1608671210000|2020-12-22 21:06:50|5840.88|5802.88|5840.18|5802.18|5840.88|5802.88|5840.15|5802.15|10
1608671220000|2020-12-22 21:07:00|5839.85|5801.85|5839.55|5801.55|5839.85|5801.85|5839.26|5801.26|10
1608671230000|2020-12-22 21:07:10|5839.51|5801.51|5838.73|5800.73|5839.51|5801.51|5838.69|5800.69|9
1608671240000|2020-12-22 21:07:20|5838.69|5800.69|5835.09|5797.09|5838.69|5800.69|5835.04|5797.04|10
1608671250000|2020-12-22 21:07:30|5835.16|5797.16|5834.55|5796.55|5835.16|5797.16|5834.04|5796.04|9
1608671260000|2020-12-22 21:07:40|5834.85|5796.85|5836|5798|5836.35|5798.35|5834.85|5796.85|10
1608671270000|2020-12-22 21:07:50|5836.04|5798.04|5835.29|5797.29|5836.04|5798.04|5834.9|5796.9|10
1608671280000|2020-12-22 21:08:00|5835.37|5797.37|5834.83|5796.83|5835.56|5797.56|5834.81|5796.81|10
1608671290000|2020-12-22 21:08:10|5834.41|5796.41|5834.27|5796.27|5834.49|5796.49|5834.19|5796.19|10
1608671300000|2020-12-22 21:08:20|5834.28|5796.28|5831.8|5793.8|5834.31|5796.31|5831.69|5793.69|10
1608671310000|2020-12-22 21:08:30|5831.91|5793.91|5832.58|5794.58|5832.58|5794.58|5831.86|5793.86|10
1608671320000|2020-12-22 21:08:40|5832.38|5794.38|5834.59|5796.59|5834.66|5796.66|5832.38|5794.38|9
1608671330000|2020-12-22 21:08:50|5834.66|5796.66|5833.97|5795.97|5834.66|5796.66|5833.93|5795.93|10
1608671340000|2020-12-22 21:09:00|5833.98|5795.98|5832.44|5794.44|5834.08|5796.08|5832.44|5794.44|9
1608671350000|2020-12-22 21:09:10|5832.4|5794.4|5831.09|5793.09|5832.4|5794.4|5830.9|5792.9|10
1608671360000|2020-12-22 21:09:20|5831.59|5793.59|5832.4|5794.4|5832.59|5794.59|5831.59|5793.59|8
1608671370000|2020-12-22 21:09:30|5832.31|5794.31|5831.8|5793.8|5832.51|5794.51|5831.66|5793.66|10
1608671380000|2020-12-22 21:09:40|5831.68|5793.68|5831.01|5793.01|5832.35|5794.35|5831.01|5793.01|10
1608671390000|2020-12-22 21:09:50|5831.2|5793.2|5830.6|5792.6|5831.2|5793.2|5830.6|5792.6|9
1608671400000|2020-12-22 21:10:00|5830.64|5792.64|5830.9|5792.9|5830.9|5792.9|5830.53|5792.53|10
1608671410000|2020-12-22 21:10:10|5831.61|5793.61|5832.5|5794.5|5832.5|5794.5|5831.61|5793.61|10
1608671420000|2020-12-22 21:10:20|5832.57|5794.57|5832.81|5794.81|5832.81|5794.81|5832.17|5794.17|9
1608671430000|2020-12-22 21:10:30|5832.7|5794.7|5833.01|5795.01|5833.02|5795.02|5832.7|5794.7|10
1608671440000|2020-12-22 21:10:40|5832.63|5794.63|5831.81|5793.81|5832.63|5794.63|5831.45|5793.45|9
1608671450000|2020-12-22 21:10:50|5831.86|5793.86|5832.21|5794.21|5832.43|5794.43|5831.78|5793.78|9
1608671460000|2020-12-22 21:11:00|5832.23|5794.23|5834.36|5796.36|5834.54|5796.54|5832.13|5794.13|10
1608671470000|2020-12-22 21:11:10|5834.27|5796.27|5833.69|5795.69|5834.36|5796.36|5833.69|5795.69|10
1608671480000|2020-12-22 21:11:20|5833.48|5795.48|5833.92|5795.92|5833.96|5795.96|5833.48|5795.48|10
1608671490000|2020-12-22 21:11:30|5833.55|5795.55|5833.8|5795.8|5833.84|5795.84|5833.5|5795.5|8
1608671500000|2020-12-22 21:11:40|5833.32|5795.32|5833.79|5795.79|5833.79|5795.79|5833.2|5795.2|9
1608671510000|2020-12-22 21:11:50|5833.82|5795.82|5835.85|5797.85|5835.85|5797.85|5833.82|5795.82|10
1608671520000|2020-12-22 21:12:00|5836.16|5798.16|5837.79|5799.79|5837.79|5799.79|5836.16|5798.16|10
1608671530000|2020-12-22 21:12:10|5838.09|5800.09|5836.48|5798.48|5838.35|5800.35|5836.48|5798.48|9
1608671540000|2020-12-22 21:12:20|5836.9|5798.9|5837.27|5799.27|5837.66|5799.66|5836.9|5798.9|9
1608671550000|2020-12-22 21:12:30|5837.21|5799.21|5836.19|5798.19|5837.84|5799.84|5835.49|5797.49|10
1608671560000|2020-12-22 21:12:40|5836.09|5798.09|5837.4|5799.4|5837.4|5799.4|5836.09|5798.09|10
1608671570000|2020-12-22 21:12:50|5837.45|5799.45|5837.97|5799.97|5838.06|5800.06|5837.45|5799.45|8
1608671580000|2020-12-22 21:13:00|5838|5800|5838.26|5800.26|5838.26|5800.26|5837.86|5799.86|9
1608671590000|2020-12-22 21:13:10|5838.15|5800.15|5837|5799|5838.15|5800.15|5836.83|5798.83|8
1608671600000|2020-12-22 21:13:20|5837.02|5799.02|5836.84|5798.84|5837.56|5799.56|5836.58|5798.58|9
1608671610000|2020-12-22 21:13:30|5836.8|5798.8|5837.64|5799.64|5838.29|5800.29|5836.8|5798.8|10
1608671620000|2020-12-22 21:13:40|5837.66|5799.66|5838.33|5800.33|5838.33|5800.33|5837.66|5799.66|9
1608671630000|2020-12-22 21:13:50|5838.5|5800.5|5838.4|5800.4|5838.61|5800.61|5838.4|5800.4|9
1608671640000|2020-12-22 21:14:00|5838.49|5800.49|5838.32|5800.32|5838.61|5800.61|5837.85|5799.85|8
1608671650000|2020-12-22 21:14:10|5838.33|5800.33|5837.45|5799.45|5838.41|5800.41|5837.45|5799.45|10
1608671660000|2020-12-22 21:14:20|5837.23|5799.23|5836.36|5798.36|5837.44|5799.44|5836.26|5798.26|10
1608671670000|2020-12-22 21:14:30|5836.59|5798.59|5836.24|5798.24|5836.63|5798.63|5835.99|5797.99|10
1608671680000|2020-12-22 21:14:40|5836.22|5798.22|5835.85|5797.85|5836.22|5798.22|5835.85|5797.85|10
1608671690000|2020-12-22 21:14:50|5836.06|5798.06|5836.77|5798.77|5836.77|5798.77|5835.69|5797.69|10
1608671700000|2020-12-22 21:15:00|5837.02|5799.02|5838.17|5800.17|5838.17|5800.17|5837.02|5799.02|9
1608671710000|2020-12-22 21:15:10|5838.06|5800.06|5839.01|5801.01|5839.47|5801.47|5838.06|5800.06|10
1608671720000|2020-12-22 21:15:20|5839.25|5801.25|5839.02|5801.02|5839.67|5801.67|5838.89|5800.89|10
1608671730000|2020-12-22 21:15:30|5839.09|5801.09|5838.98|5800.98|5839.21|5801.21|5838.98|5800.98|9
1608671740000|2020-12-22 21:15:40|5839.38|5801.38|5839.53|5801.53|5839.56|5801.56|5839.04|5801.04|10
1608671750000|2020-12-22 21:15:50|5839.37|5801.37|5839.61|5801.61|5839.61|5801.61|5839.2|5801.2|10
1608671760000|2020-12-22 21:16:00|5839.91|5801.91|5842.76|5804.76|5842.76|5804.76|5839.91|5801.91|10
1608671770000|2020-12-22 21:16:10|5842.89|5804.89|5842.4|5804.4|5842.89|5804.89|5842.33|5804.33|10
1608671780000|2020-12-22 21:16:20|5842.16|5804.16|5845.13|5807.13|5845.17|5807.17|5842.16|5804.16|10
1608671790000|2020-12-22 21:16:30|5845.34|5807.34|5847.53|5809.53|5847.53|5809.53|5845.34|5807.34|10
1608671800000|2020-12-22 21:16:40|5847.88|5809.88|5850.18|5812.18|5850.18|5812.18|5847.88|5809.88|10
1608671810000|2020-12-22 21:16:50|5850.43|5812.43|5853.12|5815.12|5853.12|5815.12|5850.38|5812.38|9
1608671820000|2020-12-22 21:17:00|5852.96|5814.96|5850.6|5812.6|5853.24|5815.24|5849.89|5811.89|10
1608671830000|2020-12-22 21:17:10|5850.57|5812.57|5850.79|5812.79|5850.79|5812.79|5850.32|5812.32|9
1608671840000|2020-12-22 21:17:20|5850.85|5812.85|5851.57|5813.57|5851.59|5813.59|5850.84|5812.84|10
1608671850000|2020-12-22 21:17:30|5851.73|5813.73|5851.1|5813.1|5851.93|5813.93|5851.1|5813.1|10
1608671860000|2020-12-22 21:17:40|5851.12|5813.12|5849.1|5811.1|5851.12|5813.12|5848.94|5810.94|10
1608671870000|2020-12-22 21:17:50|5848.45|5810.45|5848|5810|5848.46|5810.46|5848|5810|9
1608671880000|2020-12-22 21:18:00|5847.88|5809.88|5847.74|5809.74|5848.38|5810.38|5847.74|5809.74|10
1608671890000|2020-12-22 21:18:10|5847.69|5809.69|5847.01|5809.01|5847.69|5809.69|5846.83|5808.83|9
1608671900000|2020-12-22 21:18:20|5847.36|5809.36|5847.17|5809.17|5847.68|5809.68|5847.17|5809.17|10
1608671910000|2020-12-22 21:18:30|5847.06|5809.06|5842.6|5804.6|5847.06|5809.06|5842.6|5804.6|10
1608671920000|2020-12-22 21:18:40|5842.58|5804.58|5842.73|5804.73|5843.01|5805.01|5842.27|5804.27|10
1608671930000|2020-12-22 21:18:50|5842.58|5804.58|5842.85|5804.85|5843.14|5805.14|5842.58|5804.58|10
1608671940000|2020-12-22 21:19:00|5843|5805|5844.76|5806.76|5844.76|5806.76|5843|5805|10
1608671950000|2020-12-22 21:19:10|5845.45|5807.45|5845.67|5807.67|5845.9|5807.9|5845.25|5807.25|10
1608671960000|2020-12-22 21:19:20|5845.74|5807.74|5844.06|5806.06|5845.77|5807.77|5843.46|5805.46|10
1608671970000|2020-12-22 21:19:30|5843.81|5805.81|5842.09|5804.09|5844.13|5806.13|5842.09|5804.09|10
1608671980000|2020-12-22 21:19:40|5841.45|5803.45|5838.47|5800.47|5841.45|5803.45|5838.47|5800.47|10
1608671990000|2020-12-22 21:19:50|5838.43|5800.43|5838.4|5800.4|5838.59|5800.59|5838.21|5800.21|10
1608672000000|2020-12-22 21:20:00|5838.46|5800.46|5842.48|5804.48|5842.48|5804.48|5838.42|5800.42|10
1608672010000|2020-12-22 21:20:10|5842.62|5804.62|5845.28|5807.28|5845.28|5807.28|5842.62|5804.62|10
1608672020000|2020-12-22 21:20:20|5845.56|5807.56|5844.84|5806.84|5845.64|5807.64|5844.84|5806.84|10
1608672030000|2020-12-22 21:20:30|5844.67|5806.67|5843.34|5805.34|5844.67|5806.67|5843.34|5805.34|10
1608672040000|2020-12-22 21:20:40|5843.09|5805.09|5840.39|5802.39|5843.23|5805.23|5840.39|5802.39|10
1608672050000|2020-12-22 21:20:50|5840.22|5802.22|5840.88|5802.88|5840.88|5802.88|5840.22|5802.22|9
1608672060000|2020-12-22 21:21:00|5840.86|5802.86|5839.13|5801.13|5841.37|5803.37|5839.13|5801.13|10
1608672070000|2020-12-22 21:21:10|5838.88|5800.88|5834.31|5796.31|5838.88|5800.88|5834.31|5796.31|10
1608672080000|2020-12-22 21:21:20|5834.06|5796.06|5831.07|5793.07|5834.06|5796.06|5830.65|5792.65|9
1608672090000|2020-12-22 21:21:30|5831.22|5793.22|5830.26|5792.26|5831.22|5793.22|5830.26|5792.26|10
1608672100000|2020-12-22 21:21:40|5830.23|5792.23|5828.13|5790.13|5830.23|5792.23|5828|5790|10
1608672110000|2020-12-22 21:21:50|5828|5790|5827.21|5789.21|5828.12|5790.12|5826.63|5788.63|9
1608672120000|2020-12-22 21:22:00|5827.36|5789.36|5828.31|5790.31|5828.31|5790.31|5826.93|5788.93|10
1608672130000|2020-12-22 21:22:10|5828.36|5790.36|5829.3|5791.3|5829.3|5791.3|5828.36|5790.36|10
1608672140000|2020-12-22 21:22:20|5829.32|5791.32|5828.64|5790.64|5829.63|5791.63|5828.62|5790.62|10
1608672150000|2020-12-22 21:22:30|5828.71|5790.71|5828.98|5790.98|5828.98|5790.98|5828.25|5790.25|10
1608672160000|2020-12-22 21:22:40|5828.42|5790.42|5826.35|5788.35|5828.42|5790.42|5826.35|5788.35|10
1608672170000|2020-12-22 21:22:50|5826.04|5788.04|5825.44|5787.44|5826.04|5788.04|5824.77|5786.77|10
1608672180000|2020-12-22 21:23:00|5825.59|5787.59|5828.19|5790.19|5828.28|5790.28|5825.59|5787.59|10
1608672190000|2020-12-22 21:23:10|5828.09|5790.09|5831.5|5793.5|5831.5|5793.5|5828.09|5790.09|10
1608672200000|2020-12-22 21:23:20|5831.18|5793.18|5829.84|5791.84|5831.56|5793.56|5829.84|5791.84|9
1608672210000|2020-12-22 21:23:30|5828.93|5790.93|5828.55|5790.55|5829.23|5791.23|5828.43|5790.43|10
1608672220000|2020-12-22 21:23:40|5828.54|5790.54|5827.85|5789.85|5828.54|5790.54|5827.67|5789.67|10
1608672230000|2020-12-22 21:23:50|5827.78|5789.78|5828.2|5790.2|5828.3|5790.3|5827.36|5789.36|10
1608672240000|2020-12-22 21:24:00|5827.91|5789.91|5828.4|5790.4|5828.4|5790.4|5827.81|5789.81|10
1608672250000|2020-12-22 21:24:10|5828.27|5790.27|5828.7|5790.7|5828.7|5790.7|5827.95|5789.95|9
1608672260000|2020-12-22 21:24:20|5828.27|5790.27|5828.7|5790.7|5828.7|5790.7|5828.24|5790.24|10
1608672270000|2020-12-22 21:24:30|5828.66|5790.66|5829.26|5791.26|5829.38|5791.38|5828.63|5790.63|9
1608672280000|2020-12-22 21:24:40|5829.23|5791.23|5827.47|5789.47|5829.23|5791.23|5827.47|5789.47|10
1608672290000|2020-12-22 21:24:50|5827.33|5789.33|5826.64|5788.64|5827.33|5789.33|5826.64|5788.64|10
1608672300000|2020-12-22 21:25:00|5826.36|5788.36|5825.76|5787.76|5826.39|5788.39|5825.69|5787.69|9
1608672310000|2020-12-22 21:25:10|5825.78|5787.78|5824.29|5786.29|5825.78|5787.78|5824.29|5786.29|9
1608672320000|2020-12-22 21:25:20|5823.75|5785.75|5820.88|5782.88|5824.33|5786.33|5820.88|5782.88|10
1608672330000|2020-12-22 21:25:30|5820.53|5782.53|5819.45|5781.45|5820.62|5782.62|5819.45|5781.45|10
1608672340000|2020-12-22 21:25:40|5819.61|5781.61|5815.45|5777.45|5819.61|5781.61|5815.45|5777.45|10
1608672350000|2020-12-22 21:25:50|5815.35|5777.35|5809.26|5771.26|5815.35|5777.35|5808.74|5770.74|10
1608672360000|2020-12-22 21:26:00|5809.21|5771.21|5807.91|5769.91|5809.47|5771.47|5807.91|5769.91|10
1608672370000|2020-12-22 21:26:10|5807.08|5769.08|5806.87|5768.87|5807.56|5769.56|5806.87|5768.87|10
1608672380000|2020-12-22 21:26:20|5805.22|5767.22|5802.1|5764.1|5805.22|5767.22|5797.61|5759.61|10
1608672390000|2020-12-22 21:26:30|5803.28|5765.28|5807.15|5769.15|5807.75|5769.75|5803.28|5765.28|10
1608672400000|2020-12-22 21:26:40|5807.96|5769.96|5817.8|5779.8|5817.8|5779.8|5807.96|5769.96|10
1608672410000|2020-12-22 21:26:50|5821.64|5783.64|5824.2|5786.2|5828.16|5790.16|5821.32|5783.32|10
1608672420000|2020-12-22 21:27:00|5825.3|5787.3|5825.25|5787.25|5825.87|5787.87|5823.52|5785.52|10
1608672430000|2020-12-22 21:27:10|5825.17|5787.17|5819.25|5781.25|5825.17|5787.17|5819.25|5781.25|10
1608672440000|2020-12-22 21:27:20|5818.56|5780.56|5815.89|5777.89|5818.56|5780.56|5815.89|5777.89|10
1608672450000|2020-12-22 21:27:30|5815.6|5777.6|5815.12|5777.12|5815.6|5777.6|5814.82|5776.82|10
1608672460000|2020-12-22 21:27:40|5814.55|5776.55|5813.62|5775.62|5814.55|5776.55|5812.23|5774.23|10
1608672470000|2020-12-22 21:27:50|5813.23|5775.23|5811.79|5773.79|5813.23|5775.23|5811.75|5773.75|10
1608672480000|2020-12-22 21:28:00|5811.69|5773.69|5814.63|5776.63|5814.76|5776.76|5811.6|5773.6|10
1608672490000|2020-12-22 21:28:10|5814.59|5776.59|5815.52|5777.52|5816.93|5778.93|5814.59|5776.59|10
1608672500000|2020-12-22 21:28:20|5813.52|5775.52|5811.59|5773.59|5813.52|5775.52|5811.59|5773.59|10
1608672510000|2020-12-22 21:28:30|5810.98|5772.98|5808.8|5770.8|5810.98|5772.98|5808.59|5770.59|10
1608672520000|2020-12-22 21:28:40|5809.12|5771.12|5807.53|5769.53|5809.12|5771.12|5807.53|5769.53|10
1608672530000|2020-12-22 21:28:50|5807.21|5769.21|5807.53|5769.53|5807.53|5769.53|5805.5|5767.5|10
1608672540000|2020-12-22 21:29:00|5807.77|5769.77|5808.87|5770.87|5809.25|5771.25|5806.8|5768.8|10
1608672550000|2020-12-22 21:29:10|5808.38|5770.38|5810.32|5772.32|5810.32|5772.32|5807.28|5769.28|10
1608672560000|2020-12-22 21:29:20|5809.98|5771.98|5808.16|5770.16|5810.05|5772.05|5807.7|5769.7|10
1608672570000|2020-12-22 21:29:30|5808.31|5770.31|5810.72|5772.72|5810.72|5772.72|5808.31|5770.31|10
1608672580000|2020-12-22 21:29:40|5810.67|5772.67|5812.06|5774.06|5812.06|5774.06|5810.29|5772.29|10
1608672590000|2020-12-22 21:29:50|5813.04|5775.04|5812.92|5774.92|5815.24|5777.24|5812.92|5774.92|10
1608672600000|2020-12-22 21:30:00|5813|5775|5813.04|5775.04|5813.4|5775.4|5812.92|5774.92|9
1608672610000|2020-12-22 21:30:10|5812.88|5774.88|5810.73|5772.73|5812.88|5774.88|5810.73|5772.73|10
1608672620000|2020-12-22 21:30:20|5810.02|5772.02|5811.06|5773.06|5811.06|5773.06|5809.44|5771.44|10
1608672630000|2020-12-22 21:30:30|5811.37|5773.37|5812.18|5774.18|5812.18|5774.18|5811.24|5773.24|10
1608672640000|2020-12-22 21:30:40|5813.75|5775.75|5821.36|5783.36|5821.36|5783.36|5813.75|5775.75|10
1608672650000|2020-12-22 21:30:50|5822.09|5784.09|5824.47|5786.47|5824.47|5786.47|5822.09|5784.09|10
1608672660000|2020-12-22 21:31:00|5824.64|5786.64|5824.86|5786.86|5825|5787|5824.15|5786.15|10
1608672670000|2020-12-22 21:31:10|5826.27|5788.27|5826.99|5788.99|5827.01|5789.01|5826.27|5788.27|10
1608672680000|2020-12-22 21:31:20|5826.6|5788.6|5829.86|5791.86|5829.86|5791.86|5826.06|5788.06|10
1608672690000|2020-12-22 21:31:30|5830.55|5792.55|5832.6|5794.6|5833.76|5795.76|5830.55|5792.55|10
1608672700000|2020-12-22 21:31:40|5832.29|5794.29|5831.9|5793.9|5832.29|5794.29|5831.23|5793.23|10
1608672710000|2020-12-22 21:31:50|5831.77|5793.77|5833.03|5795.03|5833.2|5795.2|5831.36|5793.36|10
1608672720000|2020-12-22 21:32:00|5832.97|5794.97|5832.36|5794.36|5833.58|5795.58|5832.36|5794.36|10
1608672730000|2020-12-22 21:32:10|5831.94|5793.94|5832.01|5794.01|5832.6|5794.6|5831.94|5793.94|10
1608672740000|2020-12-22 21:32:20|5832.29|5794.29|5831.73|5793.73|5832.67|5794.67|5831.73|5793.73|9
1608672750000|2020-12-22 21:32:30|5831.49|5793.49|5831.37|5793.37|5831.49|5793.49|5830.98|5792.98|9
1608672760000|2020-12-22 21:32:40|5831.24|5793.24|5831.42|5793.42|5831.76|5793.76|5830.83|5792.83|10
1608672770000|2020-12-22 21:32:50|5831.21|5793.21|5829.22|5791.22|5831.57|5793.57|5829.22|5791.22|10
1608672780000|2020-12-22 21:33:00|5828.73|5790.73|5827.19|5789.19|5828.73|5790.73|5826.9|5788.9|10
1608672790000|2020-12-22 21:33:10|5827.63|5789.63|5826.69|5788.69|5827.77|5789.77|5826.58|5788.58|10
1608672800000|2020-12-22 21:33:20|5826.1|5788.1|5822.14|5784.14|5826.1|5788.1|5821.99|5783.99|10
1608672810000|2020-12-22 21:33:30|5821.96|5783.96|5821.33|5783.33|5821.96|5783.96|5820.98|5782.98|10
1608672820000|2020-12-22 21:33:40|5821.04|5783.04|5820.86|5782.86|5821.82|5783.82|5820.6|5782.6|9
1608672830000|2020-12-22 21:33:50|5819.95|5781.95|5819.69|5781.69|5820.14|5782.14|5819.51|5781.51|10
1608672840000|2020-12-22 21:34:00|5819.48|5781.48|5819.61|5781.61|5819.85|5781.85|5819.47|5781.47|10
1608672850000|2020-12-22 21:34:10|5819.71|5781.71|5821.53|5783.53|5821.53|5783.53|5819.63|5781.63|10
1608672860000|2020-12-22 21:34:20|5821.51|5783.51|5820.79|5782.79|5821.99|5783.99|5820.79|5782.79|10
1608672870000|2020-12-22 21:34:30|5820.47|5782.47|5819.44|5781.44|5821.18|5783.18|5819.39|5781.39|10
1608672880000|2020-12-22 21:34:40|5819.41|5781.41|5818.24|5780.24|5819.84|5781.84|5818.24|5780.24|10
1608672890000|2020-12-22 21:34:50|5818.52|5780.52|5816.92|5778.92|5818.52|5780.52|5816.92|5778.92|9
1608672900000|2020-12-22 21:35:00|5816.98|5778.98|5817.41|5779.41|5817.58|5779.58|5816.31|5778.31|10
1608672910000|2020-12-22 21:35:10|5817|5779|5817.16|5779.16|5817.56|5779.56|5817|5779|10
1608672920000|2020-12-22 21:35:20|5817.29|5779.29|5820.65|5782.65|5820.65|5782.65|5817.29|5779.29|10
1608672930000|2020-12-22 21:35:30|5821.68|5783.68|5826.86|5788.86|5826.86|5788.86|5821.68|5783.68|10
1608672940000|2020-12-22 21:35:40|5827.26|5789.26|5827.83|5789.83|5827.83|5789.83|5826.64|5788.64|10
1608672950000|2020-12-22 21:35:50|5827.93|5789.93|5824.7|5786.7|5827.93|5789.93|5824.7|5786.7|10
1608672960000|2020-12-22 21:36:00|5824.01|5786.01|5823.08|5785.08|5824.1|5786.1|5822.95|5784.95|10
1608672970000|2020-12-22 21:36:10|5822.41|5784.41|5821.86|5783.86|5822.43|5784.43|5821.8|5783.8|10
1608672980000|2020-12-22 21:36:20|5821.35|5783.35|5819.28|5781.28|5821.35|5783.35|5819.28|5781.28|10
1608672990000|2020-12-22 21:36:30|5819.32|5781.32|5819.55|5781.55|5819.67|5781.67|5819.15|5781.15|10
1608673000000|2020-12-22 21:36:40|5819.85|5781.85|5819.23|5781.23|5820.14|5782.14|5819.23|5781.23|10
1608673010000|2020-12-22 21:36:50|5819.47|5781.47|5817.43|5779.43|5819.47|5781.47|5817.36|5779.36|10
1608673020000|2020-12-22 21:37:00|5817.47|5779.47|5819.53|5781.53|5819.53|5781.53|5817.41|5779.41|9
1608673030000|2020-12-22 21:37:10|5819.84|5781.84|5821.21|5783.21|5822.24|5784.24|5819.56|5781.56|10
1608673040000|2020-12-22 21:37:20|5820.72|5782.72|5819.71|5781.71|5821.37|5783.37|5819.62|5781.62|10
1608673050000|2020-12-22 21:37:30|5819.65|5781.65|5819.94|5781.94|5820.05|5782.05|5819.14|5781.14|10
1608673060000|2020-12-22 21:37:40|5819.87|5781.87|5819.65|5781.65|5820.06|5782.06|5819.58|5781.58|10
1608673070000|2020-12-22 21:37:50|5819.18|5781.18|5819|5781|5819.18|5781.18|5818.78|5780.78|10
1608673080000|2020-12-22 21:38:00|5819.07|5781.07|5816.3|5778.3|5819.28|5781.28|5816.3|5778.3|10
1608673090000|2020-12-22 21:38:10|5815.71|5777.71|5811.64|5773.64|5815.71|5777.71|5811.64|5773.64|10
1608673100000|2020-12-22 21:38:20|5811.63|5773.63|5811.25|5773.25|5811.65|5773.65|5810.52|5772.52|10
1608673110000|2020-12-22 21:38:30|5811.32|5773.32|5810.39|5772.39|5811.93|5773.93|5810.39|5772.39|10
1608673120000|2020-12-22 21:38:40|5809.89|5771.89|5809.22|5771.22|5809.89|5771.89|5808.26|5770.26|10
1608673130000|2020-12-22 21:38:50|5809.85|5771.85|5808.31|5770.31|5810.77|5772.77|5808.31|5770.31|10
1608673140000|2020-12-22 21:39:00|5807.8|5769.8|5808.04|5770.04|5808.68|5770.68|5807.39|5769.39|10
1608673150000|2020-12-22 21:39:10|5808.2|5770.2|5808.22|5770.22|5809.12|5771.12|5808.2|5770.2|10
1608673160000|2020-12-22 21:39:20|5807.73|5769.73|5802.69|5764.69|5807.73|5769.73|5802.69|5764.69|10
1608673170000|2020-12-22 21:39:30|5801.53|5763.53|5796.29|5758.29|5801.53|5763.53|5795.77|5757.77|10
1608673180000|2020-12-22 21:39:40|5796.27|5758.27|5787.98|5749.98|5796.27|5758.27|5787.88|5749.88|10
1608673190000|2020-12-22 21:39:50|5790.51|5752.51|5788.62|5750.62|5792.48|5754.48|5788.02|5750.02|10
1608673200000|2020-12-22 21:40:00|5787.73|5749.73|5783.41|5745.41|5787.73|5749.73|5783.41|5745.41|10
1608673210000|2020-12-22 21:40:10|5783.06|5745.06|5778.15|5740.15|5783.06|5745.06|5777.89|5739.89|10
1608673220000|2020-12-22 21:40:20|5777.82|5739.82|5772.01|5734.01|5777.82|5739.82|5772.01|5734.01|10
1608673230000|2020-12-22 21:40:30|5771.49|5733.49|5765.17|5727.17|5771.49|5733.49|5765.17|5727.17|10
1608673240000|2020-12-22 21:40:40|5764.92|5726.92|5756.36|5718.36|5764.92|5726.92|5756.36|5718.36|10
1608673250000|2020-12-22 21:40:50|5755.52|5717.52|5747.59|5709.59|5755.52|5717.52|5747.59|5709.59|10
1608673260000|2020-12-22 21:41:00|5746.54|5708.54|5740.43|5702.43|5746.54|5708.54|5740.43|5702.43|10
1608673270000|2020-12-22 21:41:10|5739.8|5701.8|5735.22|5697.22|5739.8|5701.8|5735.22|5697.22|10
1608673280000|2020-12-22 21:41:20|5733.37|5695.37|5730.87|5692.87|5733.37|5695.37|5730.83|5692.83|9
1608673290000|2020-12-22 21:41:30|5730.47|5692.47|5729.87|5691.87|5730.71|5692.71|5729.53|5691.53|10
1608673300000|2020-12-22 21:41:40|5729.03|5691.03|5726.97|5688.97|5729.09|5691.09|5726.97|5688.97|10
1608673310000|2020-12-22 21:41:50|5726.62|5688.62|5722.33|5684.33|5726.62|5688.62|5722.33|5684.33|10
1608673320000|2020-12-22 21:42:00|5722.97|5684.97|5717.98|5679.98|5723.17|5685.17|5717.98|5679.98|10
1608673330000|2020-12-22 21:42:10|5716.64|5678.64|5708.71|5670.71|5716.64|5678.64|5708.71|5670.71|10
1608673340000|2020-12-22 21:42:20|5707.3|5669.3|5700.59|5662.59|5707.3|5669.3|5700.59|5662.59|10
1608673350000|2020-12-22 21:42:30|5700.46|5662.46|5694.54|5656.54|5700.46|5662.46|5694.54|5656.54|10
1608673360000|2020-12-22 21:42:40|5694.03|5656.03|5696.95|5658.95|5696.95|5658.95|5692.71|5654.71|10
1608673370000|2020-12-22 21:42:50|5698.24|5660.24|5705.07|5667.07|5705.07|5667.07|5698.24|5660.24|10
1608673380000|2020-12-22 21:43:00|5706.12|5668.12|5718.12|5680.12|5718.12|5680.12|5706.12|5668.12|10
1608673390000|2020-12-22 21:43:10|5718.78|5680.78|5720.64|5682.64|5722|5684|5718.78|5680.78|10
1608673400000|2020-12-22 21:43:20|5720.39|5682.39|5718.67|5680.67|5720.39|5682.39|5718.67|5680.67|10
1608673410000|2020-12-22 21:43:30|5718.53|5680.53|5717.87|5679.87|5718.53|5680.53|5717.32|5679.32|10
1608673420000|2020-12-22 21:43:40|5717.9|5679.9|5721.74|5683.74|5721.74|5683.74|5717.9|5679.9|10
1608673430000|2020-12-22 21:43:50|5721.94|5683.94|5725.77|5687.77|5725.77|5687.77|5721.94|5683.94|10
1608673440000|2020-12-22 21:44:00|5726.24|5688.24|5727.37|5689.37|5728.22|5690.22|5726.24|5688.24|9
1608673450000|2020-12-22 21:44:10|5727.2|5689.2|5725.68|5687.68|5727.2|5689.2|5725.68|5687.68|9
1608673460000|2020-12-22 21:44:20|5725.23|5687.23|5724.43|5686.43|5725.23|5687.23|5724.39|5686.39|10
1608673470000|2020-12-22 21:44:30|5724.38|5686.38|5720.23|5682.23|5724.38|5686.38|5720.23|5682.23|10
1608673480000|2020-12-22 21:44:40|5719.86|5681.86|5718.54|5680.54|5720.6|5682.6|5718.48|5680.48|10
1608673490000|2020-12-22 21:44:50|5718.4|5680.4|5716.32|5678.32|5718.53|5680.53|5716.32|5678.32|10
1608673500000|2020-12-22 21:45:00|5715.61|5677.61|5711.53|5673.53|5715.61|5677.61|5711.53|5673.53|10
1608673510000|2020-12-22 21:45:10|5710.93|5672.93|5707.83|5669.83|5710.93|5672.93|5707.73|5669.73|10
1608673520000|2020-12-22 21:45:20|5707.48|5669.48|5705.52|5667.52|5707.48|5669.48|5705.52|5667.52|10
1608673530000|2020-12-22 21:45:30|5706.22|5668.22|5705.35|5667.35|5706.22|5668.22|5705.19|5667.19|10
1608673540000|2020-12-22 21:45:40|5705.37|5667.37|5702.29|5664.29|5705.37|5667.37|5702.29|5664.29|10
1608673550000|2020-12-22 21:45:50|5702.23|5664.23|5700.22|5662.22|5702.23|5664.23|5700.16|5662.16|10
1608673560000|2020-12-22 21:46:00|5700.06|5662.06|5696.85|5658.85|5700.06|5662.06|5696.85|5658.85|10
1608673570000|2020-12-22 21:46:10|5696.17|5658.17|5691.37|5653.37|5696.17|5658.17|5691.37|5653.37|10
1608673580000|2020-12-22 21:46:20|5690.82|5652.82|5684.04|5646.04|5690.82|5652.82|5684.04|5646.04|10
1608673590000|2020-12-22 21:46:30|5684.24|5646.24|5685.34|5647.34|5685.34|5647.34|5682.51|5644.51|10
1608673600000|2020-12-22 21:46:40|5686.67|5648.67|5691.27|5653.27|5691.27|5653.27|5686.67|5648.67|10
1608673610000|2020-12-22 21:46:50|5691.99|5653.99|5695.24|5657.24|5695.24|5657.24|5691.99|5653.99|10
1608673620000|2020-12-22 21:47:00|5696.17|5658.17|5695.76|5657.76|5697.28|5659.28|5695.76|5657.76|10
1608673630000|2020-12-22 21:47:10|5695.58|5657.58|5693.74|5655.74|5695.58|5657.58|5693.74|5655.74|10
1608673640000|2020-12-22 21:47:20|5693.56|5655.56|5695.65|5657.65|5695.65|5657.65|5692.98|5654.98|10
1608673650000|2020-12-22 21:47:30|5696.74|5658.74|5703.08|5665.08|5703.08|5665.08|5696.74|5658.74|10
1608673660000|2020-12-22 21:47:40|5703.73|5665.73|5711.41|5673.41|5711.41|5673.41|5703.73|5665.73|10
1608673670000|2020-12-22 21:47:50|5712.41|5674.41|5715.79|5677.79|5715.79|5677.79|5712.41|5674.41|10
1608673680000|2020-12-22 21:48:00|5716.24|5678.24|5718.14|5680.14|5718.64|5680.64|5716.24|5678.24|10
1608673690000|2020-12-22 21:48:10|5717.61|5679.61|5715.36|5677.36|5717.61|5679.61|5715.36|5677.36|8
1608673700000|2020-12-22 21:48:20|5715.56|5677.56|5714.71|5676.71|5716.02|5678.02|5714.71|5676.71|10
1608673710000|2020-12-22 21:48:30|5714.66|5676.66|5710.23|5672.23|5714.66|5676.66|5709.71|5671.71|10
1608673720000|2020-12-22 21:48:40|5709.67|5671.67|5706.81|5668.81|5709.67|5671.67|5706.81|5668.81|10
1608673730000|2020-12-22 21:48:50|5706.38|5668.38|5706.14|5668.14|5706.79|5668.79|5705.6|5667.6|10
1608673740000|2020-12-22 21:49:00|5705.88|5667.88|5707.86|5669.86|5707.86|5669.86|5705.84|5667.84|10
1608673750000|2020-12-22 21:49:10|5708.05|5670.05|5708.67|5670.67|5708.76|5670.76|5708.02|5670.02|9
1608673760000|2020-12-22 21:49:20|5708.57|5670.57|5713.56|5675.56|5713.56|5675.56|5708.57|5670.57|10
1608673770000|2020-12-22 21:49:30|5714.96|5676.96|5718.3|5680.3|5718.3|5680.3|5714.96|5676.96|10
1608673780000|2020-12-22 21:49:40|5719.56|5681.56|5721.33|5683.33|5721.61|5683.61|5719.56|5681.56|10
1608673790000|2020-12-22 21:49:50|5720.57|5682.57|5713.15|5675.15|5720.69|5682.69|5713.15|5675.15|10
1608673800000|2020-12-22 21:50:00|5711.12|5673.12|5712.91|5674.91|5715.32|5677.32|5709.25|5671.25|10
1608673810000|2020-12-22 21:50:10|5712.42|5674.42|5707.7|5669.7|5712.42|5674.42|5707.7|5669.7|10
1608673820000|2020-12-22 21:50:20|5707.35|5669.35|5710.18|5672.18|5710.18|5672.18|5707.04|5669.04|10
1608673830000|2020-12-22 21:50:30|5710.86|5672.86|5716.49|5678.49|5716.49|5678.49|5710.86|5672.86|10
1608673840000|2020-12-22 21:50:40|5716.78|5678.78|5720.87|5682.87|5720.87|5682.87|5716.78|5678.78|10
1608673850000|2020-12-22 21:50:50|5721.13|5683.13|5720.47|5682.47|5721.65|5683.65|5720.47|5682.47|10
1608673860000|2020-12-22 21:51:00|5720.23|5682.23|5717.31|5679.31|5720.23|5682.23|5717.31|5679.31|9
1608673870000|2020-12-22 21:51:10|5717.3|5679.3|5718.09|5680.09|5718.09|5680.09|5716.95|5678.95|10
1608673880000|2020-12-22 21:51:20|5718.15|5680.15|5716.77|5678.77|5718.66|5680.66|5716.77|5678.77|10
1608673890000|2020-12-22 21:51:30|5715.29|5677.29|5712.34|5674.34|5715.41|5677.41|5712.17|5674.17|10
1608673900000|2020-12-22 21:51:40|5712.29|5674.29|5709.92|5671.92|5713.21|5675.21|5709.92|5671.92|10
1608673910000|2020-12-22 21:51:50|5709.24|5671.24|5715.81|5677.81|5715.81|5677.81|5709.24|5671.24|10
1608673920000|2020-12-22 21:52:00|5715.96|5677.96|5719.29|5681.29|5719.68|5681.68|5715.96|5677.96|10
1608673930000|2020-12-22 21:52:10|5720.96|5682.96|5724.52|5686.52|5724.52|5686.52|5720.51|5682.51|10
1608673940000|2020-12-22 21:52:20|5723.77|5685.77|5721.46|5683.46|5723.77|5685.77|5721.46|5683.46|10
1608673950000|2020-12-22 21:52:30|5721.01|5683.01|5720.06|5682.06|5721.99|5683.99|5720.06|5682.06|10
1608673960000|2020-12-22 21:52:40|5719.81|5681.81|5721.69|5683.69|5722.05|5684.05|5719.81|5681.81|10
1608673970000|2020-12-22 21:52:50|5721.66|5683.66|5715.75|5677.75|5722.21|5684.21|5715.75|5677.75|10
1608673980000|2020-12-22 21:53:00|5715.5|5677.5|5715.52|5677.52|5716.8|5678.8|5714.37|5676.37|10
1608673990000|2020-12-22 21:53:10|5716.21|5678.21|5711.61|5673.61|5716.21|5678.21|5711.56|5673.56|10
1608674000000|2020-12-22 21:53:20|5711.37|5673.37|5703.74|5665.74|5711.37|5673.37|5703.74|5665.74|10
1608674010000|2020-12-22 21:53:30|5704.97|5666.97|5703.74|5665.74|5704.97|5666.97|5702.24|5664.24|10
1608674020000|2020-12-22 21:53:40|5704.07|5666.07|5703.85|5665.85|5704.43|5666.43|5703.31|5665.31|10
1608674030000|2020-12-22 21:53:50|5703.86|5665.86|5706.81|5668.81|5707.27|5669.27|5703.86|5665.86|10
1608674040000|2020-12-22 21:54:00|5707.6|5669.6|5711.76|5673.76|5712.3|5674.3|5707.6|5669.6|10
1608674050000|2020-12-22 21:54:10|5712.14|5674.14|5712.91|5674.91|5714.23|5676.23|5712.14|5674.14|10
1608674060000|2020-12-22 21:54:20|5713.12|5675.12|5709.32|5671.32|5713.12|5675.12|5709.32|5671.32|10
1608674070000|2020-12-22 21:54:30|5708.13|5670.13|5706.86|5668.86|5708.17|5670.17|5706.86|5668.86|10
1608674080000|2020-12-22 21:54:40|5706.22|5668.22|5708.81|5670.81|5708.81|5670.81|5706.09|5668.09|10
1608674090000|2020-12-22 21:54:50|5709.4|5671.4|5707.99|5669.99|5711.12|5673.12|5707.99|5669.99|10
1608674100000|2020-12-22 21:55:00|5707.93|5669.93|5706.05|5668.05|5707.93|5669.93|5703.98|5665.98|10
1608674110000|2020-12-22 21:55:10|5707.35|5669.35|5710.49|5672.49|5711.23|5673.23|5707.35|5669.35|10
1608674120000|2020-12-22 21:55:20|5710.95|5672.95|5705.8|5667.8|5710.95|5672.95|5705.66|5667.66|10
1608674130000|2020-12-22 21:55:30|5705.88|5667.88|5709.01|5671.01|5709.01|5671.01|5705.41|5667.41|10
1608674140000|2020-12-22 21:55:40|5709.03|5671.03|5713.17|5675.17|5713.17|5675.17|5709.03|5671.03|10
1608674150000|2020-12-22 21:55:50|5713.4|5675.4|5714.17|5676.17|5714.17|5676.17|5712.04|5674.04|10
1608674160000|2020-12-22 21:56:00|5715.23|5677.23|5715.83|5677.83|5715.83|5677.83|5715.03|5677.03|10
1608674170000|2020-12-22 21:56:10|5715.48|5677.48|5711.83|5673.83|5715.48|5677.48|5711.83|5673.83|10
1608674180000|2020-12-22 21:56:20|5712.61|5674.61|5714.68|5676.68|5714.68|5676.68|5712.26|5674.26|10
1608674190000|2020-12-22 21:56:30|5715.13|5677.13|5716.44|5678.44|5716.58|5678.58|5715.13|5677.13|10
1608674200000|2020-12-22 21:56:40|5717.08|5679.08|5720.13|5682.13|5720.13|5682.13|5717.08|5679.08|10
1608674210000|2020-12-22 21:56:50|5721.12|5683.12|5721.65|5683.65|5721.65|5683.65|5720.92|5682.92|9
1608674220000|2020-12-22 21:57:00|5721.74|5683.74|5721.24|5683.24|5722.19|5684.19|5721.24|5683.24|10
1608674230000|2020-12-22 21:57:10|5721.2|5683.2|5719.41|5681.41|5721.2|5683.2|5719.41|5681.41|10
1608674240000|2020-12-22 21:57:20|5719.01|5681.01|5718.58|5680.58|5719.14|5681.14|5718.15|5680.15|10
1608674250000|2020-12-22 21:57:30|5718.43|5680.43|5719.11|5681.11|5719.96|5681.96|5718.25|5680.25|9
1608674260000|2020-12-22 21:57:40|5719.45|5681.45|5722.52|5684.52|5722.7|5684.7|5719.45|5681.45|9
1608674270000|2020-12-22 21:57:50|5722.74|5684.74|5721.33|5683.33|5723.3|5685.3|5721.33|5683.33|9
1608674280000|2020-12-22 21:58:00|5722.39|5684.39|5723.75|5685.75|5723.75|5685.75|5721.93|5683.93|10
1608674290000|2020-12-22 21:58:10|5724.37|5686.37|5721.85|5683.85|5724.37|5686.37|5721.85|5683.85|10
1608674300000|2020-12-22 21:58:20|5722.44|5684.44|5720.2|5682.2|5722.73|5684.73|5719.67|5681.67|10
1608674310000|2020-12-22 21:58:30|5721.02|5683.02|5722.27|5684.27|5722.38|5684.38|5720.47|5682.47|10
1608674320000|2020-12-22 21:58:40|5722.32|5684.32|5727.15|5689.15|5727.15|5689.15|5722.32|5684.32|10
1608674330000|2020-12-22 21:58:50|5726.37|5688.37|5732.22|5694.22|5732.5|5694.5|5726.37|5688.37|10
1608674340000|2020-12-22 21:59:00|5731.88|5693.88|5738.27|5700.27|5738.49|5700.49|5731.88|5693.88|10
1608674350000|2020-12-22 21:59:10|5738.19|5700.19|5739.21|5701.21|5739.27|5701.27|5735.68|5697.68|10
1608674360000|2020-12-22 21:59:20|5739.53|5701.53|5748.71|5710.71|5748.71|5710.71|5739.53|5701.53|10
1608674370000|2020-12-22 21:59:30|5747.59|5709.59|5745.07|5707.07|5747.59|5709.59|5744.67|5706.67|10
1608674380000|2020-12-22 21:59:40|5744.61|5706.61|5748.27|5710.27|5748.27|5710.27|5744.61|5706.61|10
1608674390000|2020-12-22 21:59:50|5749.16|5711.16|5747.87|5709.87|5749.16|5711.16|5747.46|5709.46|10
1608674400000|2020-12-22 22:00:00|5746.93|5708.93|5749.26|5711.26|5749.27|5711.27|5746.93|5708.93|10
1608674410000|2020-12-22 22:00:10|5749.7|5711.7|5749.07|5711.07|5751.57|5713.57|5749.07|5711.07|10
1608674420000|2020-12-22 22:00:20|5748.15|5710.15|5746.92|5708.92|5748.59|5710.59|5746.92|5708.92|10
1608674430000|2020-12-22 22:00:30|5747.23|5709.23|5747.36|5709.36|5747.36|5709.36|5746.43|5708.43|10
1608674440000|2020-12-22 22:00:40|5747.25|5709.25|5748.7|5710.7|5749.64|5711.64|5747.07|5709.07|10
1608674450000|2020-12-22 22:00:50|5748.18|5710.18|5746.67|5708.67|5748.84|5710.84|5746.66|5708.66|10
1608674460000|2020-12-22 22:01:00|5746.36|5708.36|5746.12|5708.12|5747.5|5709.5|5746.12|5708.12|10
1608674470000|2020-12-22 22:01:10|5746.16|5708.16|5739.91|5701.91|5746.26|5708.26|5739.91|5701.91|10
1608674480000|2020-12-22 22:01:20|5738.58|5700.58|5729.01|5691.01|5738.58|5700.58|5729.01|5691.01|10
1608674490000|2020-12-22 22:01:30|5728.5|5690.5|5727.96|5689.96|5729.56|5691.56|5727.96|5689.96|10
1608674500000|2020-12-22 22:01:40|5727.74|5689.74|5720.63|5682.63|5727.74|5689.74|5720.63|5682.63|10
1608674510000|2020-12-22 22:01:50|5720.38|5682.38|5721.29|5683.29|5721.29|5683.29|5716.99|5678.99|10
1608674520000|2020-12-22 22:02:00|5719.52|5681.52|5717.39|5679.39|5719.85|5681.85|5717.39|5679.39|10
1608674530000|2020-12-22 22:02:10|5716.27|5678.27|5711.34|5673.34|5716.27|5678.27|5709.64|5671.64|10
1608674540000|2020-12-22 22:02:20|5711.93|5673.93|5709.03|5671.03|5711.93|5673.93|5709.03|5671.03|10
1608674550000|2020-12-22 22:02:30|5709.59|5671.59|5712.48|5674.48|5712.48|5674.48|5709.24|5671.24|10
1608674560000|2020-12-22 22:02:40|5712.38|5674.38|5715.07|5677.07|5715.07|5677.07|5712.2|5674.2|10
1608674570000|2020-12-22 22:02:50|5716.08|5678.08|5723.62|5685.62|5723.62|5685.62|5716.08|5678.08|10
1608674580000|2020-12-22 22:03:00|5722.06|5684.06|5724.63|5686.63|5724.86|5686.86|5722.03|5684.03|10
1608674590000|2020-12-22 22:03:10|5725.14|5687.14|5729.12|5691.12|5729.48|5691.48|5725.14|5687.14|10
1608674600000|2020-12-22 22:03:20|5729.25|5691.25|5727.93|5689.93|5730.3|5692.3|5727.93|5689.93|9
1608674610000|2020-12-22 22:03:30|5728.02|5690.02|5731.41|5693.41|5731.41|5693.41|5728.02|5690.02|10
1608674620000|2020-12-22 22:03:40|5732|5694|5732.3|5694.3|5732.91|5694.91|5732|5694|10
1608674630000|2020-12-22 22:03:50|5732.54|5694.54|5733.16|5695.16|5733.16|5695.16|5732.5|5694.5|10
1608674640000|2020-12-22 22:04:00|5733.24|5695.24|5736.52|5698.52|5736.52|5698.52|5733.24|5695.24|10
1608674650000|2020-12-22 22:04:10|5736.91|5698.91|5735.97|5697.97|5737.91|5699.91|5735.97|5697.97|10
1608674660000|2020-12-22 22:04:20|5736.16|5698.16|5736.44|5698.44|5736.67|5698.67|5735.31|5697.31|10
1608674670000|2020-12-22 22:04:30|5736.29|5698.29|5731.04|5693.04|5736.29|5698.29|5731.04|5693.04|10
1608674680000|2020-12-22 22:04:40|5731.31|5693.31|5727.23|5689.23|5731.31|5693.31|5727.23|5689.23|10
1608674690000|2020-12-22 22:04:50|5727.95|5689.95|5726.82|5688.82|5728.84|5690.84|5726.82|5688.82|10
1608674700000|2020-12-22 22:05:00|5726.44|5688.44|5726.55|5688.55|5726.55|5688.55|5724.77|5686.77|10
1608674710000|2020-12-22 22:05:10|5726.38|5688.38|5729.15|5691.15|5729.15|5691.15|5726.38|5688.38|10
1608674720000|2020-12-22 22:05:20|5729.54|5691.54|5730.43|5692.43|5730.48|5692.48|5729.54|5691.54|10
1608674730000|2020-12-22 22:05:30|5730.42|5692.42|5735.59|5697.59|5735.59|5697.59|5730.42|5692.42|10
1608674740000|2020-12-22 22:05:40|5736.07|5698.07|5740.64|5702.64|5740.64|5702.64|5736.07|5698.07|10
1608674750000|2020-12-22 22:05:50|5740.75|5702.75|5742.56|5704.56|5743.27|5705.27|5740.75|5702.75|10
1608674760000|2020-12-22 22:06:00|5742.93|5704.93|5744.95|5706.95|5745.16|5707.16|5742.93|5704.93|10
1608674770000|2020-12-22 22:06:10|5744.51|5706.51|5744.11|5706.11|5745.13|5707.13|5743.48|5705.48|10
1608674780000|2020-12-22 22:06:20|5744.84|5706.84|5749.19|5711.19|5749.19|5711.19|5744.16|5706.16|10
1608674790000|2020-12-22 22:06:30|5749.32|5711.32|5757.59|5719.59|5757.59|5719.59|5749.32|5711.32|10
1608674800000|2020-12-22 22:06:40|5758.27|5720.27|5758.76|5720.76|5759.2|5721.2|5756.89|5718.89|10
1608674810000|2020-12-22 22:06:50|5758.86|5720.86|5756.43|5718.43|5758.86|5720.86|5756.43|5718.43|10
1608674820000|2020-12-22 22:07:00|5756.51|5718.51|5747.85|5709.85|5756.58|5718.58|5747.81|5709.81|10
1608674830000|2020-12-22 22:07:10|5746.62|5708.62|5752.27|5714.27|5753.23|5715.23|5746.56|5708.56|10
1608674840000|2020-12-22 22:07:20|5752.8|5714.8|5752.29|5714.29|5752.8|5714.8|5752.25|5714.25|10
1608674850000|2020-12-22 22:07:30|5752.26|5714.26|5753.64|5715.64|5754|5716|5752.26|5714.26|10
1608674860000|2020-12-22 22:07:40|5753.66|5715.66|5755.51|5717.51|5755.57|5717.57|5753.58|5715.58|10
1608674870000|2020-12-22 22:07:50|5755.61|5717.61|5755.77|5717.77|5755.77|5717.77|5754.89|5716.89|10
1608674880000|2020-12-22 22:08:00|5755.37|5717.37|5751.53|5713.53|5755.45|5717.45|5751.53|5713.53|9
1608674890000|2020-12-22 22:08:10|5750.1|5712.1|5749.57|5711.57|5750.1|5712.1|5749.01|5711.01|10
1608674900000|2020-12-22 22:08:20|5748.47|5710.47|5750.9|5712.9|5751.08|5713.08|5748.23|5710.23|10
1608674910000|2020-12-22 22:08:30|5750.81|5712.81|5749.83|5711.83|5751.12|5713.12|5749.17|5711.17|10
1608674920000|2020-12-22 22:08:40|5749.78|5711.78|5752.05|5714.05|5752.05|5714.05|5749.76|5711.76|10
1608674930000|2020-12-22 22:08:50|5752.86|5714.86|5754.52|5716.52|5754.52|5716.52|5752.54|5714.54|10
1608674940000|2020-12-22 22:09:00|5754.6|5716.6|5755.8|5717.8|5755.8|5717.8|5754.41|5716.41|10
1608674950000|2020-12-22 22:09:10|5755.82|5717.82|5758.31|5720.31|5758.89|5720.89|5755.75|5717.75|10
1608674960000|2020-12-22 22:09:20|5758.23|5720.23|5757.61|5719.61|5758.67|5720.67|5757.43|5719.43|10
1608674970000|2020-12-22 22:09:30|5757.02|5719.02|5754.81|5716.81|5757.02|5719.02|5753.62|5715.62|9
1608674980000|2020-12-22 22:09:40|5754.98|5716.98|5756.92|5718.92|5756.99|5718.99|5754.98|5716.98|10
1608674990000|2020-12-22 22:09:50|5756.98|5718.98|5757.72|5719.72|5758.15|5720.15|5756.98|5718.98|10
1608675000000|2020-12-22 22:10:00|5757.51|5719.51|5759.22|5721.22|5759.39|5721.39|5757.29|5719.29|10
1608675010000|2020-12-22 22:10:10|5758.87|5720.87|5759.07|5721.07|5759.71|5721.71|5758.79|5720.79|10
1608675020000|2020-12-22 22:10:20|5758.52|5720.52|5755.29|5717.29|5758.52|5720.52|5754.14|5716.14|10
1608675030000|2020-12-22 22:10:30|5755.32|5717.32|5754.66|5716.66|5756.62|5718.62|5754.66|5716.66|10
1608675040000|2020-12-22 22:10:40|5755.34|5717.34|5758.05|5720.05|5758.05|5720.05|5754.81|5716.81|10
1608675050000|2020-12-22 22:10:50|5757.86|5719.86|5763.82|5725.82|5763.82|5725.82|5757.86|5719.86|10
1608675060000|2020-12-22 22:11:00|5763.86|5725.86|5764.89|5726.89|5765.12|5727.12|5763.86|5725.86|10
1608675070000|2020-12-22 22:11:10|5764.85|5726.85|5764.48|5726.48|5764.85|5726.85|5764.03|5726.03|10
1608675080000|2020-12-22 22:11:20|5764.85|5726.85|5764.87|5726.87|5764.97|5726.97|5764.41|5726.41|10
1608675090000|2020-12-22 22:11:30|5764.63|5726.63|5764.08|5726.08|5765.12|5727.12|5764.02|5726.02|10
1608675100000|2020-12-22 22:11:40|5764.55|5726.55|5765.3|5727.3|5765.39|5727.39|5764.27|5726.27|10
1608675110000|2020-12-22 22:11:50|5765.95|5727.95|5767.64|5729.64|5768.19|5730.19|5765.95|5727.95|10
1608675120000|2020-12-22 22:12:00|5767.84|5729.84|5766.47|5728.47|5768.03|5730.03|5766.2|5728.2|10
1608675130000|2020-12-22 22:12:10|5767.08|5729.08|5767.01|5729.01|5768.45|5730.45|5767.01|5729.01|10
1608675140000|2020-12-22 22:12:20|5766.62|5728.62|5767.16|5729.16|5767.16|5729.16|5766.62|5728.62|9
1608675150000|2020-12-22 22:12:30|5767.36|5729.36|5763.55|5725.55|5767.36|5729.36|5763.55|5725.55|10
1608675160000|2020-12-22 22:12:40|5763.28|5725.28|5760.39|5722.39|5763.28|5725.28|5760.39|5722.39|10
1608675170000|2020-12-22 22:12:50|5759.82|5721.82|5757.58|5719.58|5759.82|5721.82|5757.58|5719.58|10
1608675180000|2020-12-22 22:13:00|5757.53|5719.53|5759.79|5721.79|5760.19|5722.19|5757.23|5719.23|10
1608675190000|2020-12-22 22:13:10|5760.27|5722.27|5763.16|5725.16|5763.16|5725.16|5759.56|5721.56|10
1608675200000|2020-12-22 22:13:20|5763.24|5725.24|5764.03|5726.03|5764.03|5726.03|5762.79|5724.79|10
1608675210000|2020-12-22 22:13:30|5764.08|5726.08|5763.95|5725.95|5764.45|5726.45|5763.37|5725.37|10
1608675220000|2020-12-22 22:13:40|5762.11|5724.11|5759.15|5721.15|5762.11|5724.11|5759.15|5721.15|9
1608675230000|2020-12-22 22:13:50|5758.03|5720.03|5757.88|5719.88|5758.03|5720.03|5757.16|5719.16|9
1608675240000|2020-12-22 22:14:00|5757.89|5719.89|5759.39|5721.39|5759.39|5721.39|5757.83|5719.83|10
1608675250000|2020-12-22 22:14:10|5759.25|5721.25|5762.65|5724.65|5762.65|5724.65|5759.25|5721.25|10
1608675260000|2020-12-22 22:14:20|5759.28|5721.28|5761.45|5723.45|5761.45|5723.45|5759.28|5721.28|10
1608675270000|2020-12-22 22:14:30|5761.62|5723.62|5761.61|5723.61|5762.23|5724.23|5761.61|5723.61|10
1608675280000|2020-12-22 22:14:40|5761.54|5723.54|5761.21|5723.21|5761.54|5723.54|5761.21|5723.21|9
1608675290000|2020-12-22 22:14:50|5761.04|5723.04|5759.19|5721.19|5761.04|5723.04|5759.19|5721.19|10
1608675300000|2020-12-22 22:15:00|5759.33|5721.33|5757.84|5719.84|5759.85|5721.85|5757.61|5719.61|10
1608675310000|2020-12-22 22:15:10|5757.8|5719.8|5761.81|5723.81|5761.81|5723.81|5757.8|5719.8|10
1608675320000|2020-12-22 22:15:20|5761.82|5723.82|5762.55|5724.55|5762.85|5724.85|5761.82|5723.82|10
1608675330000|2020-12-22 22:15:30|5762.53|5724.53|5761.36|5723.36|5762.53|5724.53|5760.49|5722.49|10
1608675340000|2020-12-22 22:15:40|5761.25|5723.25|5763|5725|5763.13|5725.13|5761.25|5723.25|10
1608675350000|2020-12-22 22:15:50|5764.26|5726.26|5766.29|5728.29|5766.29|5728.29|5764.26|5726.26|10
1608675360000|2020-12-22 22:16:00|5766.6|5728.6|5769.83|5731.83|5769.85|5731.85|5766.6|5728.6|10
1608675370000|2020-12-22 22:16:10|5770.11|5732.11|5772.93|5734.93|5772.93|5734.93|5770.03|5732.03|10
1608675380000|2020-12-22 22:16:20|5772.86|5734.86|5773.54|5735.54|5773.72|5735.72|5772.86|5734.86|10
1608675390000|2020-12-22 22:16:30|5773.22|5735.22|5769.87|5731.87|5773.22|5735.22|5769.87|5731.87|9
1608675400000|2020-12-22 22:16:40|5770.33|5732.33|5772.12|5734.12|5772.12|5734.12|5770.32|5732.32|10
1608675410000|2020-12-22 22:16:50|5772.2|5734.2|5774.1|5736.1|5774.1|5736.1|5772.2|5734.2|10
1608675420000|2020-12-22 22:17:00|5774.05|5736.05|5774.66|5736.66|5774.97|5736.97|5774.05|5736.05|10
1608675430000|2020-12-22 22:17:10|5774.87|5736.87|5774.72|5736.72|5774.92|5736.92|5773.91|5735.91|10
1608675440000|2020-12-22 22:17:20|5774.34|5736.34|5772.41|5734.41|5774.34|5736.34|5772.35|5734.35|10
1608675450000|2020-12-22 22:17:30|5772.26|5734.26|5773.2|5735.2|5773.23|5735.23|5772.26|5734.26|10
1608675460000|2020-12-22 22:17:40|5772.55|5734.55|5772.3|5734.3|5773.15|5735.15|5772.29|5734.29|10
1608675470000|2020-12-22 22:17:50|5772.05|5734.05|5772.11|5734.11|5772.11|5734.11|5771.22|5733.22|10
1608675480000|2020-12-22 22:18:00|5772.1|5734.1|5774.11|5736.11|5774.2|5736.2|5771.82|5733.82|10
1608675490000|2020-12-22 22:18:10|5774.25|5736.25|5774.52|5736.52|5774.78|5736.78|5774.21|5736.21|10
1608675500000|2020-12-22 22:18:20|5774.55|5736.55|5774.66|5736.66|5774.99|5736.99|5774.21|5736.21|9
1608675510000|2020-12-22 22:18:30|5774.54|5736.54|5772.61|5734.61|5774.72|5736.72|5772.54|5734.54|10
1608675520000|2020-12-22 22:18:40|5772.55|5734.55|5771.9|5733.9|5772.71|5734.71|5771.9|5733.9|10
1608675530000|2020-12-22 22:18:50|5772.15|5734.15|5768.76|5730.76|5772.15|5734.15|5768.76|5730.76|10
1608675540000|2020-12-22 22:19:00|5768.36|5730.36|5766.09|5728.09|5768.6|5730.6|5765.95|5727.95|10
1608675550000|2020-12-22 22:19:10|5766.15|5728.15|5764.21|5726.21|5766.15|5728.15|5764.21|5726.21|9
1608675560000|2020-12-22 22:19:20|5764.19|5726.19|5764.31|5726.31|5764.41|5726.41|5763.6|5725.6|9
1608675570000|2020-12-22 22:19:30|5764.23|5726.23|5763.88|5725.88|5764.26|5726.26|5763.88|5725.88|10
1608675580000|2020-12-22 22:19:40|5764.04|5726.04|5762.92|5724.92|5764.04|5726.04|5762.92|5724.92|10
1608675590000|2020-12-22 22:19:50|5763.43|5725.43|5760.8|5722.8|5763.43|5725.43|5760.8|5722.8|10
1608675600000|2020-12-22 22:20:00|5759.86|5721.86|5763.35|5725.35|5763.35|5725.35|5759.86|5721.86|10
1608675610000|2020-12-22 22:20:10|5763.58|5725.58|5763.98|5725.98|5764.22|5726.22|5763.58|5725.58|10
1608675620000|2020-12-22 22:20:20|5764.19|5726.19|5763.91|5725.91|5764.38|5726.38|5763.75|5725.75|10
1608675630000|2020-12-22 22:20:30|5764.06|5726.06|5764.1|5726.1|5764.29|5726.29|5763.92|5725.92|9
1608675640000|2020-12-22 22:20:40|5763.9|5725.9|5763.35|5725.35|5763.99|5725.99|5763.35|5725.35|10
1608675650000|2020-12-22 22:20:50|5763.34|5725.34|5761.73|5723.73|5763.34|5725.34|5761.69|5723.69|10
1608675660000|2020-12-22 22:21:00|5761.72|5723.72|5762.48|5724.48|5762.56|5724.56|5761.63|5723.63|9
1608675670000|2020-12-22 22:21:10|5762.45|5724.45|5763.71|5725.71|5763.85|5725.85|5762.45|5724.45|10
1608675680000|2020-12-22 22:21:20|5763.62|5725.62|5763.93|5725.93|5764.27|5726.27|5763.52|5725.52|10
1608675690000|2020-12-22 22:21:30|5763.95|5725.95|5764.33|5726.33|5764.34|5726.34|5763.95|5725.95|8
1608675700000|2020-12-22 22:21:40|5764.32|5726.32|5763.21|5725.21|5764.32|5726.32|5763.05|5725.05|10
1608675710000|2020-12-22 22:21:50|5762.94|5724.94|5763.2|5725.2|5763.21|5725.21|5762.87|5724.87|10
1608675720000|2020-12-22 22:22:00|5763.31|5725.31|5763.09|5725.09|5763.45|5725.45|5763.09|5725.09|10
1608675730000|2020-12-22 22:22:10|5763.17|5725.17|5762.97|5724.97|5763.27|5725.27|5762.79|5724.79|10
1608675740000|2020-12-22 22:22:20|5762.8|5724.8|5763.26|5725.26|5763.29|5725.29|5762.56|5724.56|9
1608675750000|2020-12-22 22:22:30|5763.6|5725.6|5763.92|5725.92|5763.92|5725.92|5763.53|5725.53|10
1608675760000|2020-12-22 22:22:40|5763.9|5725.9|5763.38|5725.38|5763.9|5725.9|5763.26|5725.26|9
1608675770000|2020-12-22 22:22:50|5763.55|5725.55|5763.78|5725.78|5764|5726|5763.55|5725.55|10
1608675780000|2020-12-22 22:23:00|5763.67|5725.67|5763.57|5725.57|5763.69|5725.69|5763.44|5725.44|9
1608675790000|2020-12-22 22:23:10|5763.63|5725.63|5762.98|5724.98|5763.63|5725.63|5762.87|5724.87|10
1608675800000|2020-12-22 22:23:20|5762.76|5724.76|5762.73|5724.73|5762.85|5724.85|5762.57|5724.57|9
1608675810000|2020-12-22 22:23:30|5762.67|5724.67|5763.09|5725.09|5763.34|5725.34|5762.57|5724.57|10
1608675820000|2020-12-22 22:23:40|5763.07|5725.07|5763.8|5725.8|5763.8|5725.8|5763.07|5725.07|9
1608675830000|2020-12-22 22:23:50|5764.2|5726.2|5764.54|5726.54|5764.58|5726.58|5764.17|5726.17|10
1608675840000|2020-12-22 22:24:00|5764.45|5726.45|5765.1|5727.1|5765.1|5727.1|5764.35|5726.35|10
1608675850000|2020-12-22 22:24:10|5765.05|5727.05|5764.78|5726.78|5765.14|5727.14|5764.74|5726.74|10
1608675860000|2020-12-22 22:24:20|5764.39|5726.39|5764.11|5726.11|5764.56|5726.56|5763.95|5725.95|10
1608675870000|2020-12-22 22:24:30|5764.33|5726.33|5763.79|5725.79|5764.47|5726.47|5763.79|5725.79|10
1608675880000|2020-12-22 22:24:40|5764|5726|5763.98|5725.98|5764.3|5726.3|5763.76|5725.76|7
1608675890000|2020-12-22 22:24:50|5763.97|5725.97|5763.71|5725.71|5763.97|5725.97|5763.18|5725.18|8
1608675900000|2020-12-22 22:25:00|5762.77|5724.77|5762.98|5724.98|5763.31|5725.31|5762.77|5724.77|9
1608675910000|2020-12-22 22:25:10|5763.17|5725.17|5762.04|5724.04|5763.17|5725.17|5762.04|5724.04|10
1608675920000|2020-12-22 22:25:20|5761.46|5723.46|5759.51|5721.51|5761.7|5723.7|5759.19|5721.19|10
1608675930000|2020-12-22 22:25:30|5758.9|5720.9|5756.11|5718.11|5758.9|5720.9|5755.98|5717.98|10
1608675940000|2020-12-22 22:25:40|5755.39|5717.39|5752.51|5714.51|5755.39|5717.39|5752.18|5714.18|10
1608675950000|2020-12-22 22:25:50|5753.13|5715.13|5753.59|5715.59|5753.67|5715.67|5753.13|5715.13|10
1608675960000|2020-12-22 22:26:00|5753.66|5715.66|5756.3|5718.3|5756.3|5718.3|5753.61|5715.61|10
1608675970000|2020-12-22 22:26:10|5756.2|5718.2|5755.76|5717.76|5756.61|5718.61|5755.76|5717.76|10
1608675980000|2020-12-22 22:26:20|5755.53|5717.53|5753.87|5715.87|5755.53|5717.53|5753.87|5715.87|10
1608675990000|2020-12-22 22:26:30|5753.82|5715.82|5752.09|5714.09|5753.82|5715.82|5752.09|5714.09|10
1608676000000|2020-12-22 22:26:40|5752.22|5714.22|5748.69|5710.69|5752.25|5714.25|5748.69|5710.69|10
1608676010000|2020-12-22 22:26:50|5748.21|5710.21|5746.06|5708.06|5748.21|5710.21|5746.06|5708.06|10
1608676020000|2020-12-22 22:27:00|5746.38|5708.38|5746.45|5708.45|5746.45|5708.45|5745.29|5707.29|9
1608676030000|2020-12-22 22:27:10|5746.25|5708.25|5749.68|5711.68|5749.68|5711.68|5746.25|5708.25|9
1608676040000|2020-12-22 22:27:20|5749.82|5711.82|5748.44|5710.44|5750.39|5712.39|5748.44|5710.44|10
1608676050000|2020-12-22 22:27:30|5748.49|5710.49|5748.43|5710.43|5748.55|5710.55|5748.02|5710.02|10
1608676060000|2020-12-22 22:27:40|5748.29|5710.29|5747.06|5709.06|5748.29|5710.29|5746.49|5708.49|10
1608676070000|2020-12-22 22:27:50|5746.58|5708.58|5746.02|5708.02|5746.83|5708.83|5745.85|5707.85|10
1608676080000|2020-12-22 22:28:00|5746.01|5708.01|5745.57|5707.57|5746.01|5708.01|5745.3|5707.3|10
1608676090000|2020-12-22 22:28:10|5745.56|5707.56|5745.3|5707.3|5745.88|5707.88|5745.17|5707.17|10
1608676100000|2020-12-22 22:28:20|5745.32|5707.32|5746.32|5708.32|5746.64|5708.64|5745.3|5707.3|10
1608676110000|2020-12-22 22:28:30|5746.52|5708.52|5747.25|5709.25|5747.29|5709.29|5746.07|5708.07|9
1608676120000|2020-12-22 22:28:40|5747.2|5709.2|5747.79|5709.79|5747.82|5709.82|5747.09|5709.09|9
1608676130000|2020-12-22 22:28:50|5747.83|5709.83|5748.96|5710.96|5749.09|5711.09|5747.83|5709.83|10
1608676140000|2020-12-22 22:29:00|5749.25|5711.25|5749.26|5711.26|5749.63|5711.63|5749.03|5711.03|10
1608676150000|2020-12-22 22:29:10|5749.16|5711.16|5748.14|5710.14|5749.16|5711.16|5747.95|5709.95|9
1608676160000|2020-12-22 22:29:20|5748|5710|5748.55|5710.55|5748.55|5710.55|5747.98|5709.98|10
1608676170000|2020-12-22 22:29:30|5748.56|5710.56|5748.37|5710.37|5748.57|5710.57|5748.12|5710.12|10
1608676180000|2020-12-22 22:29:40|5748.2|5710.2|5748.52|5710.52|5748.52|5710.52|5748.16|5710.16|9
1608676190000|2020-12-22 22:29:50|5748.01|5710.01|5747.22|5709.22|5748.08|5710.08|5746.88|5708.88|10
1608676200000|2020-12-22 22:30:00|5746.92|5708.92|5747.81|5709.81|5747.81|5709.81|5746.92|5708.92|10
1608676210000|2020-12-22 22:30:10|5747.76|5709.76|5749.26|5711.26|5749.34|5711.34|5747.74|5709.74|8
1608676220000|2020-12-22 22:30:20|5748.25|5710.25|5747.88|5709.88|5748.34|5710.34|5747.85|5709.85|10
1608676230000|2020-12-22 22:30:30|5747.94|5709.94|5749.9|5711.9|5749.9|5711.9|5747.79|5709.79|10
1608676240000|2020-12-22 22:30:40|5750.18|5712.18|5750.57|5712.57|5750.6|5712.6|5749.97|5711.97|10
1608676250000|2020-12-22 22:30:50|5750.47|5712.47|5749.92|5711.92|5750.73|5712.73|5749.79|5711.79|10
1608676260000|2020-12-22 22:31:00|5749.9|5711.9|5748.76|5710.76|5749.9|5711.9|5748.74|5710.74|10
1608676270000|2020-12-22 22:31:10|5749|5711|5746.65|5708.65|5749|5711|5746.5|5708.5|9
1608676280000|2020-12-22 22:31:20|5746.17|5708.17|5743.44|5705.44|5746.17|5708.17|5743.44|5705.44|10
1608676290000|2020-12-22 22:31:30|5743.9|5705.9|5743.58|5705.58|5744.33|5706.33|5743.58|5705.58|9
1608676300000|2020-12-22 22:31:40|5743.62|5705.62|5742.09|5704.09|5743.93|5705.93|5742.09|5704.09|10
1608676310000|2020-12-22 22:31:50|5742.47|5704.47|5741.89|5703.89|5742.47|5704.47|5741.7|5703.7|10
1608676320000|2020-12-22 22:32:00|5741.74|5703.74|5742.1|5704.1|5742.79|5704.79|5741.71|5703.71|10
1608676330000|2020-12-22 22:32:10|5742.17|5704.17|5743.58|5705.58|5743.58|5705.58|5741.83|5703.83|9
1608676340000|2020-12-22 22:32:20|5743.53|5705.53|5744.01|5706.01|5744.12|5706.12|5743.44|5705.44|9
1608676350000|2020-12-22 22:32:30|5744.11|5706.11|5744.38|5706.38|5744.6|5706.6|5744.11|5706.11|10
1608676360000|2020-12-22 22:32:40|5744.46|5706.46|5744.06|5706.06|5744.46|5706.46|5744.06|5706.06|10
1608676370000|2020-12-22 22:32:50|5743.81|5705.81|5742.57|5704.57|5743.89|5705.89|5742.57|5704.57|10
1608676380000|2020-12-22 22:33:00|5742.45|5704.45|5741.6|5703.6|5742.62|5704.62|5741.6|5703.6|10
1608676390000|2020-12-22 22:33:10|5741.86|5703.86|5741.81|5703.81|5742.13|5704.13|5741.43|5703.43|10
1608676400000|2020-12-22 22:33:20|5741.52|5703.52|5741.13|5703.13|5741.57|5703.57|5741.08|5703.08|9
1608676410000|2020-12-22 22:33:30|5741.46|5703.46|5739.88|5701.88|5741.46|5703.46|5739.88|5701.88|10
1608676420000|2020-12-22 22:33:40|5739.86|5701.86|5739.89|5701.89|5740.05|5702.05|5739.4|5701.4|10
1608676430000|2020-12-22 22:33:50|5739.9|5701.9|5739.39|5701.39|5740.13|5702.13|5739.35|5701.35|9
1608676440000|2020-12-22 22:34:00|5739.69|5701.69|5739.37|5701.37|5739.9|5701.9|5739|5701|10
1608676450000|2020-12-22 22:34:10|5739.61|5701.61|5742.3|5704.3|5742.3|5704.3|5739.61|5701.61|10
1608676460000|2020-12-22 22:34:20|5742.61|5704.61|5743.89|5705.89|5743.89|5705.89|5742.61|5704.61|10
1608676470000|2020-12-22 22:34:30|5744.2|5706.2|5751.29|5713.29|5751.29|5713.29|5744.2|5706.2|10
1608676480000|2020-12-22 22:34:40|5751.11|5713.11|5752.61|5714.61|5752.65|5714.65|5750.32|5712.32|10
1608676490000|2020-12-22 22:34:50|5752.11|5714.11|5751.89|5713.89|5752.39|5714.39|5751.53|5713.53|10
1608676500000|2020-12-22 22:35:00|5752.21|5714.21|5750.31|5712.31|5752.41|5714.41|5750.31|5712.31|10
1608676510000|2020-12-22 22:35:10|5750.11|5712.11|5752.08|5714.08|5752.08|5714.08|5750.11|5712.11|10
1608676520000|2020-12-22 22:35:20|5752.04|5714.04|5754.67|5716.67|5754.67|5716.67|5752.04|5714.04|10
1608676530000|2020-12-22 22:35:30|5754.83|5716.83|5754.09|5716.09|5755.39|5717.39|5754.09|5716.09|10
1608676540000|2020-12-22 22:35:40|5754.14|5716.14|5754.52|5716.52|5755.53|5717.53|5754.14|5716.14|10
1608676550000|2020-12-22 22:35:50|5754.51|5716.51|5752.77|5714.77|5754.55|5716.55|5752.77|5714.77|10
1608676560000|2020-12-22 22:36:00|5752.72|5714.72|5754.62|5716.62|5754.69|5716.69|5752.64|5714.64|10
1608676570000|2020-12-22 22:36:10|5754.91|5716.91|5756.16|5718.16|5756.27|5718.27|5754.91|5716.91|10
1608676580000|2020-12-22 22:36:20|5756.14|5718.14|5756.54|5718.54|5756.54|5718.54|5756.08|5718.08|10
1608676590000|2020-12-22 22:36:30|5756.58|5718.58|5757.15|5719.15|5757.15|5719.15|5756.41|5718.41|10
1608676600000|2020-12-22 22:36:40|5757.17|5719.17|5757.85|5719.85|5758.05|5720.05|5757.17|5719.17|10
1608676610000|2020-12-22 22:36:50|5757.37|5719.37|5756.89|5718.89|5757.37|5719.37|5756.38|5718.38|10
1608676620000|2020-12-22 22:37:00|5756.65|5718.65|5757.64|5719.64|5757.79|5719.79|5756.65|5718.65|10
1608676630000|2020-12-22 22:37:10|5757.66|5719.66|5757.72|5719.72|5758.09|5720.09|5757.66|5719.66|10
1608676640000|2020-12-22 22:37:20|5758.03|5720.03|5757.76|5719.76|5758.08|5720.08|5757.69|5719.69|10
1608676650000|2020-12-22 22:37:30|5757.81|5719.81|5759.64|5721.64|5759.64|5721.64|5757.81|5719.81|10
1608676660000|2020-12-22 22:37:40|5759.7|5721.7|5761.82|5723.82|5761.82|5723.82|5759.7|5721.7|10
1608676670000|2020-12-22 22:37:50|5762.04|5724.04|5762.38|5724.38|5762.71|5724.71|5761.98|5723.98|10
1608676680000|2020-12-22 22:38:00|5762.47|5724.47|5765.48|5727.48|5765.48|5727.48|5762.04|5724.04|10
1608676690000|2020-12-22 22:38:10|5765.46|5727.46|5766.51|5728.51|5766.75|5728.75|5765.46|5727.46|10
1608676700000|2020-12-22 22:38:20|5766.64|5728.64|5767.79|5729.79|5767.98|5729.98|5766.64|5728.64|10
1608676710000|2020-12-22 22:38:30|5767.67|5729.67|5766.54|5728.54|5767.74|5729.74|5766.54|5728.54|10
1608676720000|2020-12-22 22:38:40|5766.35|5728.35|5767.33|5729.33|5767.33|5729.33|5766.35|5728.35|10
1608676730000|2020-12-22 22:38:50|5767.24|5729.24|5769.16|5731.16|5769.39|5731.39|5767.24|5729.24|10
1608676740000|2020-12-22 22:39:00|5770.02|5732.02|5772|5734|5772|5734|5769.51|5731.51|10
1608676750000|2020-12-22 22:39:10|5772.34|5734.34|5773.41|5735.41|5774.22|5736.22|5772.34|5734.34|10
1608676760000|2020-12-22 22:39:20|5773.85|5735.85|5773.8|5735.8|5774|5736|5773.44|5735.44|8
1608676770000|2020-12-22 22:39:30|5774.02|5736.02|5773.19|5735.19|5774.28|5736.28|5772.86|5734.86|10
1608676780000|2020-12-22 22:39:40|5772.92|5734.92|5771.34|5733.34|5772.92|5734.92|5770.8|5732.8|10
1608676790000|2020-12-22 22:39:50|5771.24|5733.24|5771.2|5733.2|5771.39|5733.39|5770.64|5732.64|10
1608676800000|2020-12-22 22:40:00|5770.95|5732.95|5771.78|5733.78|5772.05|5734.05|5770.67|5732.67|8
1608676810000|2020-12-22 22:40:10|5771.59|5733.59|5768.07|5730.07|5772.01|5734.01|5768.07|5730.07|10
1608676820000|2020-12-22 22:40:20|5767.76|5729.76|5765.99|5727.99|5767.82|5729.82|5765.96|5727.96|9
1608676830000|2020-12-22 22:40:30|5766.04|5728.04|5765.03|5727.03|5766.06|5728.06|5765.03|5727.03|10
1608676840000|2020-12-22 22:40:40|5764.9|5726.9|5765.08|5727.08|5765.43|5727.43|5764.24|5726.24|10
1608676850000|2020-12-22 22:40:50|5765.03|5727.03|5762.07|5724.07|5765.03|5727.03|5762.07|5724.07|10
1608676860000|2020-12-22 22:41:00|5761.44|5723.44|5760.56|5722.56|5761.44|5723.44|5760.43|5722.43|10
1608676870000|2020-12-22 22:41:10|5760.53|5722.53|5760.82|5722.82|5760.82|5722.82|5760.28|5722.28|10
1608676880000|2020-12-22 22:41:20|5761.17|5723.17|5760.95|5722.95|5761.24|5723.24|5760.63|5722.63|10
1608676890000|2020-12-22 22:41:30|5761.57|5723.57|5762.02|5724.02|5762.11|5724.11|5761.57|5723.57|8
1608676900000|2020-12-22 22:41:40|5762.18|5724.18|5762.17|5724.17|5762.27|5724.27|5761.75|5723.75|10
1608676910000|2020-12-22 22:41:50|5762.18|5724.18|5761.87|5723.87|5762.18|5724.18|5761.87|5723.87|10
1608676920000|2020-12-22 22:42:00|5762.01|5724.01|5762.21|5724.21|5762.21|5724.21|5761.78|5723.78|10
1608676930000|2020-12-22 22:42:10|5762.5|5724.5|5763.63|5725.63|5763.63|5725.63|5762.45|5724.45|10
1608676940000|2020-12-22 22:42:20|5763.89|5725.89|5765.12|5727.12|5765.12|5727.12|5763.89|5725.89|10
1608676950000|2020-12-22 22:42:30|5765.22|5727.22|5764.9|5726.9|5765.55|5727.55|5764.9|5726.9|10
1608676960000|2020-12-22 22:42:40|5765.16|5727.16|5765.06|5727.06|5765.2|5727.2|5765.01|5727.01|8
1608676970000|2020-12-22 22:42:50|5765.18|5727.18|5764.73|5726.73|5765.18|5727.18|5764.54|5726.54|10
1608676980000|2020-12-22 22:43:00|5764.7|5726.7|5761.29|5723.29|5764.7|5726.7|5761.29|5723.29|10
1608676990000|2020-12-22 22:43:10|5761.54|5723.54|5760.45|5722.45|5761.54|5723.54|5760.43|5722.43|10
1608677000000|2020-12-22 22:43:20|5760.63|5722.63|5760.23|5722.23|5760.71|5722.71|5760.23|5722.23|10
1608677010000|2020-12-22 22:43:30|5760.52|5722.52|5759.64|5721.64|5760.75|5722.75|5759.64|5721.64|10
1608677020000|2020-12-22 22:43:40|5759.75|5721.75|5760.69|5722.69|5760.7|5722.7|5759.63|5721.63|10
1608677030000|2020-12-22 22:43:50|5760.37|5722.37|5760.69|5722.69|5760.71|5722.71|5760.22|5722.22|9
1608677040000|2020-12-22 22:44:00|5760.89|5722.89|5761.46|5723.46|5761.46|5723.46|5760.82|5722.82|10
1608677050000|2020-12-22 22:44:10|5761.4|5723.4|5762.34|5724.34|5762.53|5724.53|5761.4|5723.4|10
1608677060000|2020-12-22 22:44:20|5762.52|5724.52|5764.29|5726.29|5764.29|5726.29|5762.52|5724.52|10
1608677070000|2020-12-22 22:44:30|5764.44|5726.44|5768.61|5730.61|5768.61|5730.61|5764.44|5726.44|10
1608677080000|2020-12-22 22:44:40|5769.18|5731.18|5771.81|5733.81|5771.81|5733.81|5769.18|5731.18|10
1608677090000|2020-12-22 22:44:50|5772.07|5734.07|5771.92|5733.92|5772.51|5734.51|5771.92|5733.92|9
1608677100000|2020-12-22 22:45:00|5771.84|5733.84|5773.2|5735.2|5773.37|5735.37|5771.84|5733.84|10
1608677110000|2020-12-22 22:45:10|5773.11|5735.11|5773.89|5735.89|5773.89|5735.89|5772.68|5734.68|10
1608677120000|2020-12-22 22:45:20|5774.27|5736.27|5776.99|5738.99|5776.99|5738.99|5774.24|5736.24|10
1608677130000|2020-12-22 22:45:30|5776.69|5738.69|5776.85|5738.85|5776.92|5738.92|5776.6|5738.6|10
1608677140000|2020-12-22 22:45:40|5777.21|5739.21|5777.71|5739.71|5777.71|5739.71|5776.87|5738.87|10
1608677150000|2020-12-22 22:45:50|5777.75|5739.75|5778.13|5740.13|5778.13|5740.13|5777.69|5739.69|10
1608677160000|2020-12-22 22:46:00|5778.54|5740.54|5778.59|5740.59|5778.61|5740.61|5778.22|5740.22|10
1608677170000|2020-12-22 22:46:10|5778.57|5740.57|5777.94|5739.94|5778.6|5740.6|5777.86|5739.86|10
1608677180000|2020-12-22 22:46:20|5778.05|5740.05|5777.58|5739.58|5778.2|5740.2|5777.17|5739.17|9
1608677190000|2020-12-22 22:46:30|5776.74|5738.74|5775.5|5737.5|5776.81|5738.81|5775.47|5737.47|9
1608677200000|2020-12-22 22:46:40|5775.75|5737.75|5776.23|5738.23|5776.45|5738.45|5775.63|5737.63|9
1608677210000|2020-12-22 22:46:50|5775.55|5737.55|5775.49|5737.49|5775.92|5737.92|5775.14|5737.14|10
1608677220000|2020-12-22 22:47:00|5775.53|5737.53|5777.08|5739.08|5777.08|5739.08|5775.53|5737.53|10
1608677230000|2020-12-22 22:47:10|5777.51|5739.51|5778.4|5740.4|5778.4|5740.4|5777.41|5739.41|10
1608677240000|2020-12-22 22:47:20|5778.42|5740.42|5779.74|5741.74|5779.74|5741.74|5778.42|5740.42|10
1608677250000|2020-12-22 22:47:30|5779.98|5741.98|5784.42|5746.42|5784.75|5746.75|5779.98|5741.98|10
1608677260000|2020-12-22 22:47:40|5784.57|5746.57|5784.15|5746.15|5785.64|5747.64|5783.87|5745.87|10
1608677270000|2020-12-22 22:47:50|5784.49|5746.49|5784.53|5746.53|5784.65|5746.65|5784.27|5746.27|10
1608677280000|2020-12-22 22:48:00|5784.6|5746.6|5787.19|5749.19|5787.19|5749.19|5784.6|5746.6|10
1608677290000|2020-12-22 22:48:10|5788.03|5750.03|5792.16|5754.16|5792.16|5754.16|5788.03|5750.03|10
1608677300000|2020-12-22 22:48:20|5793.02|5755.02|5793.93|5755.93|5793.93|5755.93|5792.93|5754.93|9
1608677310000|2020-12-22 22:48:30|5794.16|5756.16|5797.77|5759.77|5798.07|5760.07|5794.16|5756.16|10
1608677320000|2020-12-22 22:48:40|5798.19|5760.19|5797.83|5759.83|5799.49|5761.49|5797.83|5759.83|10
1608677330000|2020-12-22 22:48:50|5798.31|5760.31|5799.2|5761.2|5799.2|5761.2|5798.31|5760.31|10
1608677340000|2020-12-22 22:49:00|5800.39|5762.39|5798.19|5760.19|5800.39|5762.39|5798.19|5760.19|10
1608677350000|2020-12-22 22:49:10|5798.13|5760.13|5798.35|5760.35|5798.72|5760.72|5797.81|5759.81|10
1608677360000|2020-12-22 22:49:20|5798.06|5760.06|5797.65|5759.65|5798.23|5760.23|5796.75|5758.75|10
1608677370000|2020-12-22 22:49:30|5797.5|5759.5|5798.05|5760.05|5798.1|5760.1|5797.5|5759.5|9
1608677380000|2020-12-22 22:49:40|5798.16|5760.16|5795.69|5757.69|5798.16|5760.16|5795.69|5757.69|10
1608677390000|2020-12-22 22:49:50|5795.72|5757.72|5796.85|5758.85|5796.85|5758.85|5795.72|5757.72|10
1608677400000|2020-12-22 22:50:00|5797.21|5759.21|5795.82|5757.82|5797.94|5759.94|5795.82|5757.82|10
1608677410000|2020-12-22 22:50:10|5795.44|5757.44|5793.33|5755.33|5795.44|5757.44|5791.11|5753.11|10
1608677420000|2020-12-22 22:50:20|5793.25|5755.25|5793.42|5755.42|5794.33|5756.33|5792.68|5754.68|10
1608677430000|2020-12-22 22:50:30|5792.57|5754.57|5791.14|5753.14|5792.57|5754.57|5790.69|5752.69|10
1608677440000|2020-12-22 22:50:40|5791.81|5753.81|5794.81|5756.81|5794.81|5756.81|5791.81|5753.81|10
1608677450000|2020-12-22 22:50:50|5794.86|5756.86|5794.43|5756.43|5795.95|5757.95|5794.42|5756.42|10
1608677460000|2020-12-22 22:51:00|5794.34|5756.34|5797.27|5759.27|5797.27|5759.27|5794.34|5756.34|10
1608677470000|2020-12-22 22:51:10|5797.05|5759.05|5801.6|5763.6|5801.6|5763.6|5797.05|5759.05|10
1608677480000|2020-12-22 22:51:20|5801.23|5763.23|5801.08|5763.08|5801.85|5763.85|5801.08|5763.08|10
1608677490000|2020-12-22 22:51:30|5801.5|5763.5|5799.5|5761.5|5801.61|5763.61|5798.71|5760.71|10
1608677500000|2020-12-22 22:51:40|5799.9|5761.9|5799.99|5761.99|5800.11|5762.11|5799.14|5761.14|10
1608677510000|2020-12-22 22:51:50|5800.2|5762.2|5799.76|5761.76|5800.33|5762.33|5799.66|5761.66|10
1608677520000|2020-12-22 22:52:00|5799.97|5761.97|5800.15|5762.15|5800.15|5762.15|5799.83|5761.83|10
1608677530000|2020-12-22 22:52:10|5800.2|5762.2|5801.83|5763.83|5801.83|5763.83|5799.14|5761.14|10
1608677540000|2020-12-22 22:52:20|5802.02|5764.02|5804.36|5766.36|5804.37|5766.37|5802.02|5764.02|10
1608677550000|2020-12-22 22:52:30|5804.52|5766.52|5808.21|5770.21|5808.29|5770.29|5804.52|5766.52|10
1608677560000|2020-12-22 22:52:40|5807.97|5769.97|5807.73|5769.73|5808.17|5770.17|5807.54|5769.54|10
1608677570000|2020-12-22 22:52:50|5808|5770|5809.56|5771.56|5809.56|5771.56|5807.75|5769.75|10
1608677580000|2020-12-22 22:53:00|5810.26|5772.26|5810.39|5772.39|5810.79|5772.79|5810.15|5772.15|10
1608677590000|2020-12-22 22:53:10|5810.57|5772.57|5811.24|5773.24|5811.31|5773.31|5810.23|5772.23|9
1608677600000|2020-12-22 22:53:20|5811.6|5773.6|5811.88|5773.88|5811.96|5773.96|5811.45|5773.45|9
1608677610000|2020-12-22 22:53:30|5811.85|5773.85|5812.29|5774.29|5812.58|5774.58|5811.85|5773.85|10
1608677620000|2020-12-22 22:53:40|5812.35|5774.35|5809.75|5771.75|5812.35|5774.35|5809.75|5771.75|10
1608677630000|2020-12-22 22:53:50|5809.41|5771.41|5809.44|5771.44|5809.44|5771.44|5808.61|5770.61|9
1608677640000|2020-12-22 22:54:00|5809.79|5771.79|5811.47|5773.47|5811.47|5773.47|5809.79|5771.79|10
1608677650000|2020-12-22 22:54:10|5811.79|5773.79|5814.89|5776.89|5814.89|5776.89|5811.79|5773.79|8
1608677660000|2020-12-22 22:54:20|5815.78|5777.78|5817.66|5779.66|5817.66|5779.66|5815.76|5777.76|10
1608677670000|2020-12-22 22:54:30|5817.72|5779.72|5820.14|5782.14|5820.14|5782.14|5817.72|5779.72|10
1608677680000|2020-12-22 22:54:40|5820.04|5782.04|5819.79|5781.79|5820.04|5782.04|5819.44|5781.44|10
1608677690000|2020-12-22 22:54:50|5819.5|5781.5|5817.86|5779.86|5819.5|5781.5|5817.48|5779.48|10
1608677700000|2020-12-22 22:55:00|5817.38|5779.38|5818.61|5780.61|5818.61|5780.61|5817.38|5779.38|10
1608677710000|2020-12-22 22:55:10|5818.62|5780.62|5819.97|5781.97|5819.97|5781.97|5818.62|5780.62|10
1608677720000|2020-12-22 22:55:20|5819.99|5781.99|5821.33|5783.33|5821.33|5783.33|5819.92|5781.92|10
1608677730000|2020-12-22 22:55:30|5821.6|5783.6|5821.47|5783.47|5822.25|5784.25|5821.37|5783.37|10
1608677740000|2020-12-22 22:55:40|5821.21|5783.21|5820.39|5782.39|5821.68|5783.68|5819.76|5781.76|10
1608677750000|2020-12-22 22:55:50|5820.23|5782.23|5819.72|5781.72|5820.47|5782.47|5819.72|5781.72|10
1608677760000|2020-12-22 22:56:00|5819.63|5781.63|5820.69|5782.69|5820.7|5782.7|5819.63|5781.63|9
1608677770000|2020-12-22 22:56:10|5820.74|5782.74|5821.3|5783.3|5821.39|5783.39|5820.41|5782.41|10
1608677780000|2020-12-22 22:56:20|5821.47|5783.47|5819.86|5781.86|5821.61|5783.61|5819.86|5781.86|10
1608677790000|2020-12-22 22:56:30|5819.25|5781.25|5819.7|5781.7|5819.98|5781.98|5819.23|5781.23|9
1608677800000|2020-12-22 22:56:40|5819.57|5781.57|5818.03|5780.03|5819.57|5781.57|5818.03|5780.03|10
1608677810000|2020-12-22 22:56:50|5817.35|5779.35|5817.27|5779.27|5817.35|5779.35|5817.02|5779.02|10
1608677820000|2020-12-22 22:57:00|5817.43|5779.43|5818.29|5780.29|5818.29|5780.29|5817.39|5779.39|9
1608677830000|2020-12-22 22:57:10|5818.49|5780.49|5818.21|5780.21|5818.55|5780.55|5818.09|5780.09|10
1608677840000|2020-12-22 22:57:20|5818.31|5780.31|5814.98|5776.98|5818.52|5780.52|5814.61|5776.61|10
1608677850000|2020-12-22 22:57:30|5814.27|5776.27|5813.93|5775.93|5814.27|5776.27|5811.66|5773.66|10
1608677860000|2020-12-22 22:57:40|5814.71|5776.71|5814.79|5776.79|5815.16|5777.16|5814.61|5776.61|9
1608677870000|2020-12-22 22:57:50|5815.02|5777.02|5815.71|5777.71|5815.71|5777.71|5814.4|5776.4|10
1608677880000|2020-12-22 22:58:00|5815.89|5777.89|5816.05|5778.05|5816.32|5778.32|5815.4|5777.4|10
1608677890000|2020-12-22 22:58:10|5816.51|5778.51|5819.37|5781.37|5819.37|5781.37|5816.51|5778.51|10
1608677900000|2020-12-22 22:58:20|5820.02|5782.02|5825.42|5787.42|5825.42|5787.42|5820.02|5782.02|10
1608677910000|2020-12-22 22:58:30|5825.4|5787.4|5822.89|5784.89|5826.14|5788.14|5822.89|5784.89|9
1608677920000|2020-12-22 22:58:40|5822.96|5784.96|5825.8|5787.8|5825.8|5787.8|5822.96|5784.96|10
1608677930000|2020-12-22 22:58:50|5826.03|5788.03|5826.45|5788.45|5826.45|5788.45|5825.55|5787.55|10
1608677940000|2020-12-22 22:59:00|5826.37|5788.37|5827.9|5789.9|5827.9|5789.9|5826.36|5788.36|10
1608677950000|2020-12-22 22:59:10|5827.61|5789.61|5831.95|5793.95|5831.95|5793.95|5827.45|5789.45|10
1608677960000|2020-12-22 22:59:20|5833.49|5795.49|5835.9|5797.9|5836.84|5798.84|5833.49|5795.49|10
1608677970000|2020-12-22 22:59:30|5835.41|5797.41|5833.42|5795.42|5835.96|5797.96|5833.36|5795.36|10
1608677980000|2020-12-22 22:59:40|5833.44|5795.44|5833.57|5795.57|5833.57|5795.57|5832.51|5794.51|9
1608677990000|2020-12-22 22:59:50|5833.76|5795.76|5832.2|5794.2|5834.56|5796.56|5832.2|5794.2|10
1608678000000|2020-12-22 23:00:00|5831.95|5793.95|5830.22|5792.22|5831.95|5793.95|5829.3|5791.3|9
1608678010000|2020-12-22 23:00:10|5830.27|5792.27|5833.6|5795.6|5833.6|5795.6|5830.27|5792.27|9
1608678020000|2020-12-22 23:00:20|5834.04|5796.04|5833.12|5795.12|5834.17|5796.17|5833.12|5795.12|10
1608678030000|2020-12-22 23:00:30|5833.32|5795.32|5833.63|5795.63|5833.63|5795.63|5832.41|5794.41|10
1608678040000|2020-12-22 23:00:40|5833.47|5795.47|5833.27|5795.27|5833.69|5795.69|5833.14|5795.14|10
1608678050000|2020-12-22 23:00:50|5833.61|5795.61|5830.56|5792.56|5833.65|5795.65|5830.56|5792.56|10
1608678060000|2020-12-22 23:01:00|5830.49|5792.49|5827|5789|5830.49|5792.49|5827|5789|10
1608678070000|2020-12-22 23:01:10|5827.42|5789.42|5822.95|5784.95|5827.42|5789.42|5822.79|5784.79|10
1608678080000|2020-12-22 23:01:20|5823.2|5785.2|5824.02|5786.02|5824.06|5786.06|5822.92|5784.92|9
1608678090000|2020-12-22 23:01:30|5824.11|5786.11|5823.92|5785.92|5824.37|5786.37|5823.63|5785.63|10
1608678100000|2020-12-22 23:01:40|5823.65|5785.65|5821.09|5783.09|5823.65|5785.65|5821.09|5783.09|10
1608678110000|2020-12-22 23:01:50|5821.38|5783.38|5814.5|5776.5|5821.38|5783.38|5814.5|5776.5|10
1608678120000|2020-12-22 23:02:00|5814.45|5776.45|5817.16|5779.16|5818.38|5780.38|5814.45|5776.45|9
1608678130000|2020-12-22 23:02:10|5816.13|5778.13|5808.12|5770.12|5816.13|5778.13|5808.12|5770.12|10
1608678140000|2020-12-22 23:02:20|5807.25|5769.25|5805.59|5767.59|5807.25|5769.25|5805.59|5767.59|9
1608678150000|2020-12-22 23:02:30|5805.66|5767.66|5804.3|5766.3|5807.18|5769.18|5804.3|5766.3|10
1608678160000|2020-12-22 23:02:40|5804.79|5766.79|5809.57|5771.57|5809.57|5771.57|5804.5|5766.5|9
1608678170000|2020-12-22 23:02:50|5809.73|5771.73|5810.38|5772.38|5810.43|5772.43|5809.73|5771.73|10
1608678180000|2020-12-22 23:03:00|5810.48|5772.48|5810.07|5772.07|5810.94|5772.94|5810.07|5772.07|9
1608678190000|2020-12-22 23:03:10|5810.31|5772.31|5809.8|5771.8|5810.31|5772.31|5809|5771|10
1608678200000|2020-12-22 23:03:20|5809.46|5771.46|5811.08|5773.08|5812.06|5774.06|5809.37|5771.37|10
1608678210000|2020-12-22 23:03:30|5812.02|5774.02|5815.09|5777.09|5816.52|5778.52|5812.02|5774.02|9
1608678220000|2020-12-22 23:03:40|5814.91|5776.91|5812.55|5774.55|5814.91|5776.91|5812.26|5774.26|10
1608678230000|2020-12-22 23:03:50|5812.5|5774.5|5814.72|5776.72|5814.72|5776.72|5812.31|5774.31|10
1608678240000|2020-12-22 23:04:00|5815.33|5777.33|5817.51|5779.51|5817.51|5779.51|5815.33|5777.33|10
1608678250000|2020-12-22 23:04:10|5817.76|5779.76|5816.08|5778.08|5818.2|5780.2|5816.08|5778.08|10
1608678260000|2020-12-22 23:04:20|5815.51|5777.51|5815.77|5777.77|5815.77|5777.77|5815.23|5777.23|10
1608678270000|2020-12-22 23:04:30|5814.92|5776.92|5812.67|5774.67|5815.37|5777.37|5812.67|5774.67|10
1608678280000|2020-12-22 23:04:40|5812.52|5774.52|5813.41|5775.41|5813.41|5775.41|5812.52|5774.52|10
1608678290000|2020-12-22 23:04:50|5813.26|5775.26|5814.67|5776.67|5814.67|5776.67|5813.26|5775.26|10
1608678300000|2020-12-22 23:05:00|5815.04|5777.04|5815.65|5777.65|5815.83|5777.83|5814.1|5776.1|10
1608678310000|2020-12-22 23:05:10|5815.71|5777.71|5813.15|5775.15|5816.1|5778.1|5813.15|5775.15|10
1608678320000|2020-12-22 23:05:20|5812.48|5774.48|5814.22|5776.22|5814.22|5776.22|5812.32|5774.32|10
1608678330000|2020-12-22 23:05:30|5814.3|5776.3|5813.48|5775.48|5814.3|5776.3|5812.59|5774.59|10
1608678340000|2020-12-22 23:05:40|5814.51|5776.51|5814.72|5776.72|5815.53|5777.53|5814.21|5776.21|10
1608678350000|2020-12-22 23:05:50|5815.07|5777.07|5815.88|5777.88|5815.88|5777.88|5815.07|5777.07|10
1608678360000|2020-12-22 23:06:00|5815.89|5777.89|5818.68|5780.68|5818.68|5780.68|5815.89|5777.89|10
1608678370000|2020-12-22 23:06:10|5821.31|5783.31|5819.84|5781.84|5822.89|5784.89|5819.84|5781.84|9
1608678380000|2020-12-22 23:06:20|5820.15|5782.15|5815.8|5777.8|5820.15|5782.15|5815.8|5777.8|10
1608678390000|2020-12-22 23:06:30|5815.78|5777.78|5816.19|5778.19|5816.19|5778.19|5815.15|5777.15|10
1608678400000|2020-12-22 23:06:40|5816.12|5778.12|5816.02|5778.02|5816.12|5778.12|5814.79|5776.79|10
1608678410000|2020-12-22 23:06:50|5816.15|5778.15|5815.65|5777.65|5816.15|5778.15|5815.41|5777.41|9
1608678420000|2020-12-22 23:07:00|5815.57|5777.57|5814.89|5776.89|5815.57|5777.57|5814.37|5776.37|10
1608678430000|2020-12-22 23:07:10|5815.11|5777.11|5815.13|5777.13|5815.13|5777.13|5814.12|5776.12|10
1608678440000|2020-12-22 23:07:20|5815.26|5777.26|5815.95|5777.95|5815.95|5777.95|5815.26|5777.26|10
1608678450000|2020-12-22 23:07:30|5815.66|5777.66|5815.27|5777.27|5815.66|5777.66|5815.01|5777.01|10
1608678460000|2020-12-22 23:07:40|5815.46|5777.46|5814.84|5776.84|5815.62|5777.62|5814.24|5776.24|10
1608678470000|2020-12-22 23:07:50|5815.1|5777.1|5815.32|5777.32|5815.32|5777.32|5815.02|5777.02|10
1608678480000|2020-12-22 23:08:00|5815.35|5777.35|5815.36|5777.36|5816.15|5778.15|5814.88|5776.88|10
1608678490000|2020-12-22 23:08:10|5815.1|5777.1|5815.82|5777.82|5816.02|5778.02|5815.1|5777.1|8
1608678500000|2020-12-22 23:08:20|5816.05|5778.05|5816.5|5778.5|5817.14|5779.14|5816.05|5778.05|10
1608678510000|2020-12-22 23:08:30|5816.64|5778.64|5816.26|5778.26|5816.65|5778.65|5815.83|5777.83|10
1608678520000|2020-12-22 23:08:40|5816.18|5778.18|5816.95|5778.95|5816.95|5778.95|5816.18|5778.18|10
1608678530000|2020-12-22 23:08:50|5816.89|5778.89|5818.63|5780.63|5818.82|5780.82|5816.89|5778.89|10
1608678540000|2020-12-22 23:09:00|5818.26|5780.26|5819.67|5781.67|5819.67|5781.67|5818.26|5780.26|10
1608678550000|2020-12-22 23:09:10|5819.75|5781.75|5822.09|5784.09|5822.09|5784.09|5819.75|5781.75|10
1608678560000|2020-12-22 23:09:20|5822.03|5784.03|5822.34|5784.34|5822.38|5784.38|5821.56|5783.56|10
1608678570000|2020-12-22 23:09:30|5822.26|5784.26|5823.96|5785.96|5823.96|5785.96|5822.26|5784.26|10
1608678580000|2020-12-22 23:09:40|5823.94|5785.94|5827.23|5789.23|5827.23|5789.23|5823.94|5785.94|10
1608678590000|2020-12-22 23:09:50|5827.1|5789.1|5828.03|5790.03|5828.03|5790.03|5826.99|5788.99|10
1608678600000|2020-12-22 23:10:00|5828.32|5790.32|5828.84|5790.84|5828.84|5790.84|5828.32|5790.32|10
1608678610000|2020-12-22 23:10:10|5829.41|5791.41|5832.14|5794.14|5832.14|5794.14|5829.39|5791.39|8
1608678620000|2020-12-22 23:10:20|5832.59|5794.59|5834.81|5796.81|5835.21|5797.21|5832.59|5794.59|10
1608678630000|2020-12-22 23:10:30|5834.74|5796.74|5832.94|5794.94|5835.12|5797.12|5832.83|5794.83|10
1608678640000|2020-12-22 23:10:40|5833.3|5795.3|5829.35|5791.35|5833.3|5795.3|5829.35|5791.35|10
1608678650000|2020-12-22 23:10:50|5829.28|5791.28|5827.89|5789.89|5829.28|5791.28|5827.89|5789.89|10
1608678660000|2020-12-22 23:11:00|5827.61|5789.61|5828.23|5790.23|5828.23|5790.23|5827.58|5789.58|10
1608678670000|2020-12-22 23:11:10|5828.7|5790.7|5831.31|5793.31|5831.31|5793.31|5828.7|5790.7|10
1608678680000|2020-12-22 23:11:20|5833.39|5795.39|5835.33|5797.33|5836.02|5798.02|5833.39|5795.39|10
1608678690000|2020-12-22 23:11:30|5836.67|5798.67|5837.12|5799.12|5837.12|5799.12|5835.8|5797.8|10
1608678700000|2020-12-22 23:11:40|5837.15|5799.15|5839.17|5801.17|5839.52|5801.52|5837.15|5799.15|10
1608678710000|2020-12-22 23:11:50|5839.91|5801.91|5841.92|5803.92|5842.06|5804.06|5839.89|5801.89|10
1608678720000|2020-12-22 23:12:00|5842.11|5804.11|5842.72|5804.72|5842.72|5804.72|5841.95|5803.95|10
1608678730000|2020-12-22 23:12:10|5842.69|5804.69|5841.61|5803.61|5842.69|5804.69|5840.5|5802.5|10
1608678740000|2020-12-22 23:12:20|5841.27|5803.27|5841.83|5803.83|5841.83|5803.83|5841.11|5803.11|10
1608678750000|2020-12-22 23:12:30|5841.96|5803.96|5840.76|5802.76|5841.96|5803.96|5840.76|5802.76|10
1608678760000|2020-12-22 23:12:40|5840.93|5802.93|5839.32|5801.32|5841.01|5803.01|5839.32|5801.32|10
1608678770000|2020-12-22 23:12:50|5839.53|5801.53|5839.28|5801.28|5839.53|5801.53|5838.59|5800.59|10
1608678780000|2020-12-22 23:13:00|5839.37|5801.37|5840.74|5802.74|5840.74|5802.74|5839.37|5801.37|10
1608678790000|2020-12-22 23:13:10|5840.57|5802.57|5842.14|5804.14|5842.19|5804.19|5840.57|5802.57|10
1608678800000|2020-12-22 23:13:20|5842.23|5804.23|5841.25|5803.25|5842.23|5804.23|5840.91|5802.91|10
1608678810000|2020-12-22 23:13:30|5841.06|5803.06|5842.16|5804.16|5842.16|5804.16|5840.56|5802.56|8
1608678820000|2020-12-22 23:13:40|5842.61|5804.61|5844|5806|5844|5806|5842.59|5804.59|10
1608678830000|2020-12-22 23:13:50|5844.14|5806.14|5845.14|5807.14|5845.14|5807.14|5844.1|5806.1|9
1608678840000|2020-12-22 23:14:00|5845.48|5807.48|5849.39|5811.39|5849.39|5811.39|5845.48|5807.48|10
1608678850000|2020-12-22 23:14:10|5849.29|5811.29|5851.49|5813.49|5851.49|5813.49|5849.29|5811.29|10
1608678860000|2020-12-22 23:14:20|5851.65|5813.65|5852.2|5814.2|5852.33|5814.33|5851.34|5813.34|10
1608678870000|2020-12-22 23:14:30|5852.35|5814.35|5852.62|5814.62|5852.69|5814.69|5851.3|5813.3|10
1608678880000|2020-12-22 23:14:40|5853.1|5815.1|5853.98|5815.98|5854.15|5816.15|5853.1|5815.1|9
1608678890000|2020-12-22 23:14:50|5854.08|5816.08|5853.5|5815.5|5854.36|5816.36|5853.5|5815.5|10
1608678900000|2020-12-22 23:15:00|5853.25|5815.25|5853.01|5815.01|5854.01|5816.01|5853.01|5815.01|10
1608678910000|2020-12-22 23:15:10|5851.51|5813.51|5851.17|5813.17|5851.9|5813.9|5850.99|5812.99|10
1608678920000|2020-12-22 23:15:20|5851.45|5813.45|5851.7|5813.7|5852.58|5814.58|5851.45|5813.45|9
1608678930000|2020-12-22 23:15:30|5851.36|5813.36|5852.15|5814.15|5852.19|5814.19|5851.36|5813.36|10
1608678940000|2020-12-22 23:15:40|5851.99|5813.99|5854.23|5816.23|5854.47|5816.47|5851.99|5813.99|10
1608678950000|2020-12-22 23:15:50|5853.98|5815.98|5854.29|5816.29|5854.5|5816.5|5853.65|5815.65|10
1608678960000|2020-12-22 23:16:00|5854.28|5816.28|5856.87|5818.87|5856.87|5818.87|5854.28|5816.28|10
1608678970000|2020-12-22 23:16:10|5858.1|5820.1|5859.59|5821.59|5859.75|5821.75|5858.1|5820.1|10
1608678980000|2020-12-22 23:16:20|5860.54|5822.54|5865.11|5827.11|5867.77|5829.77|5860.54|5822.54|10
1608678990000|2020-12-22 23:16:30|5863.98|5825.98|5864.07|5826.07|5865.41|5827.41|5862.55|5824.55|10
1608679000000|2020-12-22 23:16:40|5863.74|5825.74|5865.71|5827.71|5866.28|5828.28|5862.73|5824.73|10
1608679010000|2020-12-22 23:16:50|5865.83|5827.83|5869.31|5831.31|5869.31|5831.31|5865.79|5827.79|10
1608679020000|2020-12-22 23:17:00|5870.22|5832.22|5869.24|5831.24|5871.98|5833.98|5869.18|5831.18|10
1608679030000|2020-12-22 23:17:10|5870.39|5832.39|5870.1|5832.1|5870.44|5832.44|5869.94|5831.94|9
1608679040000|2020-12-22 23:17:20|5869.4|5831.4|5870.2|5832.2|5870.2|5832.2|5868.9|5830.9|10
1608679050000|2020-12-22 23:17:30|5870.38|5832.38|5873.43|5835.43|5873.43|5835.43|5870.38|5832.38|9
1608679060000|2020-12-22 23:17:40|5873.66|5835.66|5873.41|5835.41|5874.32|5836.32|5872.9|5834.9|10
1608679070000|2020-12-22 23:17:50|5874.92|5836.92|5872.87|5834.87|5875.17|5837.17|5872.87|5834.87|9
1608679080000|2020-12-22 23:18:00|5871.29|5833.29|5872.36|5834.36|5872.36|5834.36|5870.85|5832.85|10
1608679090000|2020-12-22 23:18:10|5873.25|5835.25|5877.25|5839.25|5877.42|5839.42|5873.25|5835.25|10
1608679100000|2020-12-22 23:18:20|5877.38|5839.38|5876.46|5838.46|5878.36|5840.36|5876.24|5838.24|10
1608679110000|2020-12-22 23:18:30|5876.04|5838.04|5873.09|5835.09|5876.86|5838.86|5873.09|5835.09|10
1608679120000|2020-12-22 23:18:40|5872.58|5834.58|5870.78|5832.78|5872.58|5834.58|5870.78|5832.78|10
1608679130000|2020-12-22 23:18:50|5871.35|5833.35|5872.5|5834.5|5873.83|5835.83|5871.2|5833.2|10
1608679140000|2020-12-22 23:19:00|5872.84|5834.84|5874.01|5836.01|5874.36|5836.36|5872.64|5834.64|10
1608679150000|2020-12-22 23:19:10|5873.17|5835.17|5873.58|5835.58|5874.64|5836.64|5873.01|5835.01|10
1608679160000|2020-12-22 23:19:20|5873.14|5835.14|5870.4|5832.4|5873.14|5835.14|5870.36|5832.36|10
1608679170000|2020-12-22 23:19:30|5870.36|5832.36|5871.1|5833.1|5871.44|5833.44|5869.76|5831.76|10
1608679180000|2020-12-22 23:19:40|5871.13|5833.13|5869.41|5831.41|5871.13|5833.13|5869.37|5831.37|9
1608679190000|2020-12-22 23:19:50|5869.94|5831.94|5869.8|5831.8|5870.66|5832.66|5869.39|5831.39|10
1608679200000|2020-12-22 23:20:00|5869.66|5831.66|5868.63|5830.63|5870|5832|5868.63|5830.63|10
1608679210000|2020-12-22 23:20:10|5868.51|5830.51|5867.49|5829.49|5869.32|5831.32|5867.49|5829.49|10
1608679220000|2020-12-22 23:20:20|5866.79|5828.79|5863.14|5825.14|5866.79|5828.79|5863.14|5825.14|10
1608679230000|2020-12-22 23:20:30|5862.69|5824.69|5858.49|5820.49|5862.69|5824.69|5858.49|5820.49|10
1608679240000|2020-12-22 23:20:40|5858.25|5820.25|5856.18|5818.18|5858.25|5820.25|5856.18|5818.18|10
1608679250000|2020-12-22 23:20:50|5856.08|5818.08|5856.28|5818.28|5856.62|5818.62|5855.92|5817.92|9
1608679260000|2020-12-22 23:21:00|5856.05|5818.05|5853.2|5815.2|5856.05|5818.05|5852.47|5814.47|10
1608679270000|2020-12-22 23:21:10|5852.77|5814.77|5850.92|5812.92|5852.77|5814.77|5850.9|5812.9|10
1608679280000|2020-12-22 23:21:20|5850.95|5812.95|5850.78|5812.78|5851.72|5813.72|5850.78|5812.78|10
1608679290000|2020-12-22 23:21:30|5850.73|5812.73|5847.14|5809.14|5850.73|5812.73|5847.14|5809.14|10
1608679300000|2020-12-22 23:21:40|5846.74|5808.74|5846.95|5808.95|5846.95|5808.95|5845.15|5807.15|9
1608679310000|2020-12-22 23:21:50|5847.54|5809.54|5849.95|5811.95|5849.95|5811.95|5847.49|5809.49|10
1608679320000|2020-12-22 23:22:00|5850.57|5812.57|5848.21|5810.21|5851.65|5813.65|5848.21|5810.21|10
1608679330000|2020-12-22 23:22:10|5848.06|5810.06|5843.6|5805.6|5848.06|5810.06|5843.6|5805.6|10
1608679340000|2020-12-22 23:22:20|5843.51|5805.51|5845.4|5807.4|5845.4|5807.4|5843.51|5805.51|9
1608679350000|2020-12-22 23:22:30|5845.32|5807.32|5844.65|5806.65|5845.32|5807.32|5844.62|5806.62|10
1608679360000|2020-12-22 23:22:40|5844.49|5806.49|5844.07|5806.07|5845.67|5807.67|5844.07|5806.07|10
1608679370000|2020-12-22 23:22:50|5843.51|5805.51|5843.58|5805.58|5843.74|5805.74|5843.24|5805.24|10
1608679380000|2020-12-22 23:23:00|5843.63|5805.63|5846.23|5808.23|5846.23|5808.23|5843.63|5805.63|10
1608679390000|2020-12-22 23:23:10|5846.47|5808.47|5847.49|5809.49|5847.49|5809.49|5846.22|5808.22|10
1608679400000|2020-12-22 23:23:20|5847.83|5809.83|5850.04|5812.04|5850.04|5812.04|5847.66|5809.66|10
1608679410000|2020-12-22 23:23:30|5850.55|5812.55|5852.18|5814.18|5852.18|5814.18|5850.55|5812.55|10
1608679420000|2020-12-22 23:23:40|5852.45|5814.45|5855.99|5817.99|5855.99|5817.99|5851.99|5813.99|10
1608679430000|2020-12-22 23:23:50|5855.29|5817.29|5855.63|5817.63|5855.76|5817.76|5855.29|5817.29|10
1608679440000|2020-12-22 23:24:00|5855.85|5817.85|5854.25|5816.25|5855.9|5817.9|5854.25|5816.25|10
1608679450000|2020-12-22 23:24:10|5853.97|5815.97|5853.35|5815.35|5853.97|5815.97|5852.55|5814.55|10
1608679460000|2020-12-22 23:24:20|5853.47|5815.47|5853.22|5815.22|5853.47|5815.47|5852.25|5814.25|10
1608679470000|2020-12-22 23:24:30|5853.51|5815.51|5856.73|5818.73|5856.73|5818.73|5853.51|5815.51|9
1608679480000|2020-12-22 23:24:40|5856.85|5818.85|5855.61|5817.61|5856.86|5818.86|5855.57|5817.57|10
1608679490000|2020-12-22 23:24:50|5855.41|5817.41|5856.56|5818.56|5856.56|5818.56|5855.41|5817.41|10
1608679500000|2020-12-22 23:25:00|5856.46|5818.46|5858.94|5820.94|5858.94|5820.94|5856.16|5818.16|10
1608679510000|2020-12-22 23:25:10|5858.91|5820.91|5859.29|5821.29|5859.55|5821.55|5858.91|5820.91|10
1608679520000|2020-12-22 23:25:20|5859.09|5821.09|5857.97|5819.97|5859.33|5821.33|5857.86|5819.86|10
1608679530000|2020-12-22 23:25:30|5857.14|5819.14|5855.52|5817.52|5857.14|5819.14|5855.31|5817.31|10
1608679540000|2020-12-22 23:25:40|5855.53|5817.53|5855.95|5817.95|5856.54|5818.54|5855.53|5817.53|10
1608679550000|2020-12-22 23:25:50|5855.85|5817.85|5854.44|5816.44|5855.85|5817.85|5854.44|5816.44|10
1608679560000|2020-12-22 23:26:00|5854.52|5816.52|5856.56|5818.56|5856.64|5818.64|5854.52|5816.52|9
1608679570000|2020-12-22 23:26:10|5856.61|5818.61|5855.65|5817.65|5856.96|5818.96|5855.65|5817.65|10
1608679580000|2020-12-22 23:26:20|5855.56|5817.56|5855.94|5817.94|5855.94|5817.94|5855.53|5817.53|10
1608679590000|2020-12-22 23:26:30|5856.1|5818.1|5856.88|5818.88|5856.88|5818.88|5855.98|5817.98|10
1608679600000|2020-12-22 23:26:40|5856.57|5818.57|5856.68|5818.68|5856.8|5818.8|5856.27|5818.27|10
1608679610000|2020-12-22 23:26:50|5856.46|5818.46|5855.01|5817.01|5856.46|5818.46|5855.01|5817.01|10
1608679620000|2020-12-22 23:27:00|5854.88|5816.88|5855.11|5817.11|5855.11|5817.11|5854.48|5816.48|9
1608679630000|2020-12-22 23:27:10|5855.51|5817.51|5858.05|5820.05|5858.39|5820.39|5855.51|5817.51|10
1608679640000|2020-12-22 23:27:20|5858.09|5820.09|5858.96|5820.96|5858.96|5820.96|5857.89|5819.89|10
1608679650000|2020-12-22 23:27:30|5858.64|5820.64|5858.9|5820.9|5859.22|5821.22|5858.59|5820.59|9
1608679660000|2020-12-22 23:27:40|5858.93|5820.93|5857.91|5819.91|5858.93|5820.93|5857.91|5819.91|9
1608679670000|2020-12-22 23:27:50|5857.67|5819.67|5857.9|5819.9|5858.04|5820.04|5857.6|5819.6|10
1608679680000|2020-12-22 23:28:00|5857.7|5819.7|5857.19|5819.19|5857.88|5819.88|5857.19|5819.19|9
1608679690000|2020-12-22 23:28:10|5857.01|5819.01|5857.2|5819.2|5857.2|5819.2|5856.55|5818.55|10
1608679700000|2020-12-22 23:28:20|5857.47|5819.47|5858.13|5820.13|5858.13|5820.13|5857.39|5819.39|10
1608679710000|2020-12-22 23:28:30|5858.24|5820.24|5859.25|5821.25|5859.31|5821.31|5858.24|5820.24|10
1608679720000|2020-12-22 23:28:40|5859.08|5821.08|5859.93|5821.93|5860.01|5822.01|5859.07|5821.07|10
1608679730000|2020-12-22 23:28:50|5859.67|5821.67|5857.63|5819.63|5859.8|5821.8|5857.63|5819.63|10
1608679740000|2020-12-22 23:29:00|5857.44|5819.44|5857.05|5819.05|5857.44|5819.44|5856.57|5818.57|10
1608679750000|2020-12-22 23:29:10|5857.03|5819.03|5856.7|5818.7|5857.03|5819.03|5856.7|5818.7|10
1608679760000|2020-12-22 23:29:20|5856.69|5818.69|5855.19|5817.19|5856.8|5818.8|5855.19|5817.19|10
1608679770000|2020-12-22 23:29:30|5855.71|5817.71|5857.17|5819.17|5857.51|5819.51|5855.71|5817.71|10
1608679780000|2020-12-22 23:29:40|5857.12|5819.12|5856.73|5818.73|5857.28|5819.28|5856.68|5818.68|10
1608679790000|2020-12-22 23:29:50|5856.61|5818.61|5856.04|5818.04|5856.74|5818.74|5855.9|5817.9|10
1608679800000|2020-12-22 23:30:00|5856.02|5818.02|5853.21|5815.21|5856.02|5818.02|5853.21|5815.21|10
1608679810000|2020-12-22 23:30:10|5852.98|5814.98|5850.35|5812.35|5852.98|5814.98|5850.35|5812.35|10
1608679820000|2020-12-22 23:30:20|5850.43|5812.43|5851.76|5813.76|5852.05|5814.05|5850.43|5812.43|10
1608679830000|2020-12-22 23:30:30|5851.78|5813.78|5851.05|5813.05|5851.78|5813.78|5850.96|5812.96|10
1608679840000|2020-12-22 23:30:40|5851.39|5813.39|5850.42|5812.42|5851.39|5813.39|5850.4|5812.4|10
1608679850000|2020-12-22 23:30:50|5850.59|5812.59|5849.74|5811.74|5850.59|5812.59|5849.68|5811.68|10
1608679860000|2020-12-22 23:31:00|5849.7|5811.7|5849.87|5811.87|5849.87|5811.87|5849.22|5811.22|10
1608679870000|2020-12-22 23:31:10|5850.45|5812.45|5851.06|5813.06|5851.12|5813.12|5850.45|5812.45|10
1608679880000|2020-12-22 23:31:20|5851.28|5813.28|5851.95|5813.95|5851.95|5813.95|5851.28|5813.28|9
1608679890000|2020-12-22 23:31:30|5851.88|5813.88|5851.84|5813.84|5852.23|5814.23|5851.84|5813.84|10
1608679900000|2020-12-22 23:31:40|5851.71|5813.71|5853.02|5815.02|5853.02|5815.02|5851.67|5813.67|10
1608679910000|2020-12-22 23:31:50|5852.98|5814.98|5857.31|5819.31|5857.55|5819.55|5852.98|5814.98|9
1608679920000|2020-12-22 23:32:00|5858.32|5820.32|5859.04|5821.04|5859.04|5821.04|5858.29|5820.29|10
1608679930000|2020-12-22 23:32:10|5859.35|5821.35|5860.72|5822.72|5861.04|5823.04|5859.35|5821.35|10
1608679940000|2020-12-22 23:32:20|5860.51|5822.51|5858.5|5820.5|5860.51|5822.51|5858.2|5820.2|10
1608679950000|2020-12-22 23:32:30|5858.85|5820.85|5859.56|5821.56|5859.56|5821.56|5858.8|5820.8|9
1608679960000|2020-12-22 23:32:40|5859.47|5821.47|5860.92|5822.92|5861.41|5823.41|5859.15|5821.15|10
1608679970000|2020-12-22 23:32:50|5861.02|5823.02|5860.38|5822.38|5861.82|5823.82|5860.38|5822.38|10
1608679980000|2020-12-22 23:33:00|5859.91|5821.91|5860.78|5822.78|5861.11|5823.11|5859.85|5821.85|10
1608679990000|2020-12-22 23:33:10|5860.39|5822.39|5862.13|5824.13|5862.13|5824.13|5859.73|5821.73|9
1608680000000|2020-12-22 23:33:20|5862.68|5824.68|5866.04|5828.04|5866.04|5828.04|5862.47|5824.47|10
1608680010000|2020-12-22 23:33:30|5866.33|5828.33|5864.24|5826.24|5866.33|5828.33|5864.24|5826.24|10
1608680020000|2020-12-22 23:33:40|5863.17|5825.17|5861.39|5823.39|5863.17|5825.17|5861.1|5823.1|10
1608680030000|2020-12-22 23:33:50|5861.11|5823.11|5863.36|5825.36|5863.36|5825.36|5861.11|5823.11|10
1608680040000|2020-12-22 23:34:00|5863.27|5825.27|5862.94|5824.94|5863.27|5825.27|5862.85|5824.85|10
1608680050000|2020-12-22 23:34:10|5863.02|5825.02|5862.39|5824.39|5863.38|5825.38|5862.11|5824.11|10
1608680060000|2020-12-22 23:34:20|5862.44|5824.44|5863.3|5825.3|5863.36|5825.36|5862.44|5824.44|10
1608680070000|2020-12-22 23:34:30|5865.05|5827.05|5864.71|5826.71|5866.07|5828.07|5864.71|5826.71|9
1608680080000|2020-12-22 23:34:40|5865.08|5827.08|5864.98|5826.98|5865.85|5827.85|5864.98|5826.98|9
1608680090000|2020-12-22 23:34:50|5864.99|5826.99|5865.92|5827.92|5865.92|5827.92|5864.99|5826.99|9
1608680100000|2020-12-22 23:35:00|5866.04|5828.04|5866.75|5828.75|5866.75|5828.75|5865.88|5827.88|10
1608680110000|2020-12-22 23:35:10|5866.94|5828.94|5866.32|5828.32|5866.94|5828.94|5866.28|5828.28|9
1608680120000|2020-12-22 23:35:20|5866.67|5828.67|5867.84|5829.84|5868.12|5830.12|5866.67|5828.67|10
1608680130000|2020-12-22 23:35:30|5869.3|5831.3|5873.94|5835.94|5873.94|5835.94|5869.3|5831.3|10
1608680140000|2020-12-22 23:35:40|5873.7|5835.7|5877.06|5839.06|5877.06|5839.06|5873.7|5835.7|10
1608680150000|2020-12-22 23:35:50|5877.21|5839.21|5879.82|5841.82|5879.82|5841.82|5877.21|5839.21|10
1608680160000|2020-12-22 23:36:00|5879.89|5841.89|5879.44|5841.44|5880.53|5842.53|5879.08|5841.08|10
1608680170000|2020-12-22 23:36:10|5879.71|5841.71|5879.39|5841.39|5880.13|5842.13|5878.85|5840.85|10
1608680180000|2020-12-22 23:36:20|5878.71|5840.71|5877.95|5839.95|5878.71|5840.71|5877.95|5839.95|10
1608680190000|2020-12-22 23:36:30|5878.13|5840.13|5877.42|5839.42|5878.68|5840.68|5877.42|5839.42|10
1608680200000|2020-12-22 23:36:40|5877.91|5839.91|5878.89|5840.89|5878.98|5840.98|5877.91|5839.91|10
1608680210000|2020-12-22 23:36:50|5879.42|5841.42|5880.68|5842.68|5880.68|5842.68|5879.42|5841.42|9
1608680220000|2020-12-22 23:37:00|5880.49|5842.49|5880.73|5842.73|5880.74|5842.74|5880.35|5842.35|10
1608680230000|2020-12-22 23:37:10|5880.59|5842.59|5882.4|5844.4|5882.4|5844.4|5880.59|5842.59|10
1608680240000|2020-12-22 23:37:20|5882.56|5844.56|5882.95|5844.95|5883.06|5845.06|5882.18|5844.18|10
1608680250000|2020-12-22 23:37:30|5883.07|5845.07|5886.55|5848.55|5886.55|5848.55|5883.07|5845.07|10
1608680260000|2020-12-22 23:37:40|5886.62|5848.62|5886.3|5848.3|5887.08|5849.08|5885.62|5847.62|10
1608680270000|2020-12-22 23:37:50|5886.88|5848.88|5886.07|5848.07|5886.88|5848.88|5886.07|5848.07|9
1608680280000|2020-12-22 23:38:00|5886|5848|5887.27|5849.27|5887.27|5849.27|5886|5848|10
1608680290000|2020-12-22 23:38:10|5887.29|5849.29|5886.7|5848.7|5888.27|5850.27|5886.69|5848.69|10
1608680300000|2020-12-22 23:38:20|5886.14|5848.14|5885.04|5847.04|5886.14|5848.14|5884.39|5846.39|10
1608680310000|2020-12-22 23:38:30|5885.32|5847.32|5887.18|5849.18|5887.18|5849.18|5885.27|5847.27|10
1608680320000|2020-12-22 23:38:40|5887.14|5849.14|5886.62|5848.62|5887.6|5849.6|5886.51|5848.51|10
1608680330000|2020-12-22 23:38:50|5886.09|5848.09|5884.39|5846.39|5886.09|5848.09|5884.29|5846.29|9
1608680340000|2020-12-22 23:39:00|5884.11|5846.11|5881.79|5843.79|5884.44|5846.44|5881.79|5843.79|10
1608680350000|2020-12-22 23:39:10|5881.31|5843.31|5879.7|5841.7|5881.31|5843.31|5879.58|5841.58|10
1608680360000|2020-12-22 23:39:20|5879.73|5841.73|5878.5|5840.5|5879.78|5841.78|5878.46|5840.46|10
1608680370000|2020-12-22 23:39:30|5877.89|5839.89|5876.81|5838.81|5877.89|5839.89|5876.76|5838.76|10
1608680380000|2020-12-22 23:39:40|5877.07|5839.07|5874|5836|5877.12|5839.12|5874|5836|10
1608680390000|2020-12-22 23:39:50|5872.58|5834.58|5871.41|5833.41|5872.58|5834.58|5871.23|5833.23|10
1608680400000|2020-12-22 23:40:00|5871.26|5833.26|5873.39|5835.39|5873.39|5835.39|5871.26|5833.26|10
1608680410000|2020-12-22 23:40:10|5873.08|5835.08|5872.93|5834.93|5873.73|5835.73|5872.93|5834.93|10
1608680420000|2020-12-22 23:40:20|5872.98|5834.98|5873.03|5835.03|5873.11|5835.11|5872.75|5834.75|10
1608680430000|2020-12-22 23:40:30|5872.73|5834.73|5874.8|5836.8|5874.8|5836.8|5872.68|5834.68|10
1608680440000|2020-12-22 23:40:40|5875.23|5837.23|5879.41|5841.41|5879.41|5841.41|5875.23|5837.23|10
1608680450000|2020-12-22 23:40:50|5879.35|5841.35|5883.31|5845.31|5883.31|5845.31|5879.35|5841.35|10
1608680460000|2020-12-22 23:41:00|5883.78|5845.78|5888.84|5850.84|5888.84|5850.84|5883.78|5845.78|9
1608680470000|2020-12-22 23:41:10|5890.22|5852.22|5894.19|5856.19|5894.19|5856.19|5890.22|5852.22|10
1608680480000|2020-12-22 23:41:20|5895.99|5857.99|5902.81|5864.81|5902.81|5864.81|5895.99|5857.99|10
1608680490000|2020-12-22 23:41:30|5904.22|5866.22|5902.93|5864.93|5904.97|5866.97|5902.13|5864.13|10
1608680500000|2020-12-22 23:41:40|5902.72|5864.72|5902.18|5864.18|5903.07|5865.07|5902|5864|10
1608680510000|2020-12-22 23:41:50|5900.93|5862.93|5900.86|5862.86|5901.95|5863.95|5900.52|5862.52|10
1608680520000|2020-12-22 23:42:00|5900.93|5862.93|5900.31|5862.31|5900.93|5862.93|5899.26|5861.26|10
1608680530000|2020-12-22 23:42:10|5899.64|5861.64|5899.13|5861.13|5899.64|5861.64|5898.06|5860.06|10
1608680540000|2020-12-22 23:42:20|5899.2|5861.2|5897.66|5859.66|5899.2|5861.2|5897.66|5859.66|10
1608680550000|2020-12-22 23:42:30|5897.78|5859.78|5895.69|5857.69|5897.78|5859.78|5895.69|5857.69|10
1608680560000|2020-12-22 23:42:40|5895.28|5857.28|5895.23|5857.23|5895.64|5857.64|5894.43|5856.43|10
1608680570000|2020-12-22 23:42:50|5895.43|5857.43|5895.7|5857.7|5896.61|5858.61|5895.43|5857.43|10
1608680580000|2020-12-22 23:43:00|5895.5|5857.5|5896.31|5858.31|5896.61|5858.61|5895.31|5857.31|10
1608680590000|2020-12-22 23:43:10|5896.43|5858.43|5898.48|5860.48|5898.48|5860.48|5896.43|5858.43|10
1608680600000|2020-12-22 23:43:20|5898.56|5860.56|5896.56|5858.56|5898.56|5860.56|5896.56|5858.56|9
1608680610000|2020-12-22 23:43:30|5897.52|5859.52|5899.48|5861.48|5899.48|5861.48|5897.52|5859.52|10
1608680620000|2020-12-22 23:43:40|5899.44|5861.44|5900.55|5862.55|5900.55|5862.55|5899.44|5861.44|10
1608680630000|2020-12-22 23:43:50|5900.57|5862.57|5900.42|5862.42|5900.61|5862.61|5900.26|5862.26|10
1608680640000|2020-12-22 23:44:00|5900.45|5862.45|5899.57|5861.57|5900.57|5862.57|5899.57|5861.57|10
1608680650000|2020-12-22 23:44:10|5898.63|5860.63|5893.29|5855.29|5898.63|5860.63|5893.29|5855.29|10
1608680660000|2020-12-22 23:44:20|5893.15|5855.15|5892.22|5854.22|5893.2|5855.2|5892.22|5854.22|9
1608680670000|2020-12-22 23:44:30|5892.24|5854.24|5890.51|5852.51|5892.32|5854.32|5888.3|5850.3|10
1608680680000|2020-12-22 23:44:40|5889.94|5851.94|5888.47|5850.47|5890.21|5852.21|5888.38|5850.38|10
1608680690000|2020-12-22 23:44:50|5888.18|5850.18|5886.58|5848.58|5888.18|5850.18|5886.58|5848.58|10
1608680700000|2020-12-22 23:45:00|5886.08|5848.08|5886.74|5848.74|5886.74|5848.74|5885.38|5847.38|10
1608680710000|2020-12-22 23:45:10|5886.72|5848.72|5888.87|5850.87|5889.06|5851.06|5886.72|5848.72|10
1608680720000|2020-12-22 23:45:20|5888.92|5850.92|5888.58|5850.58|5890.24|5852.24|5888.25|5850.25|9
1608680730000|2020-12-22 23:45:30|5888.67|5850.67|5887.81|5849.81|5888.96|5850.96|5887.81|5849.81|10
1608680740000|2020-12-22 23:45:40|5887.79|5849.79|5888|5850|5888.17|5850.17|5887.13|5849.13|10
1608680750000|2020-12-22 23:45:50|5888.81|5850.81|5890.06|5852.06|5890.06|5852.06|5888.81|5850.81|10
1608680760000|2020-12-22 23:46:00|5890.23|5852.23|5890.54|5852.54|5890.88|5852.88|5890.23|5852.23|10
1608680770000|2020-12-22 23:46:10|5891.16|5853.16|5892.62|5854.62|5892.62|5854.62|5890.88|5852.88|10
1608680780000|2020-12-22 23:46:20|5892.91|5854.91|5894.12|5856.12|5894.14|5856.14|5892.91|5854.91|10
1608680790000|2020-12-22 23:46:30|5894.06|5856.06|5893.24|5855.24|5894.29|5856.29|5893.17|5855.17|10
1608680800000|2020-12-22 23:46:40|5892.66|5854.66|5895.03|5857.03|5895.03|5857.03|5892.66|5854.66|10
1608680810000|2020-12-22 23:46:50|5895.16|5857.16|5897.62|5859.62|5897.62|5859.62|5894.88|5856.88|10
1608680820000|2020-12-22 23:47:00|5897.92|5859.92|5898.93|5860.93|5898.93|5860.93|5897.92|5859.92|10
1608680830000|2020-12-22 23:47:10|5898.55|5860.55|5896.11|5858.11|5898.55|5860.55|5896.02|5858.02|10
1608680840000|2020-12-22 23:47:20|5895.52|5857.52|5895.29|5857.29|5895.52|5857.52|5894.89|5856.89|9
1608680850000|2020-12-22 23:47:30|5895.28|5857.28|5893.12|5855.12|5895.47|5857.47|5893.12|5855.12|10
1608680860000|2020-12-22 23:47:40|5892.93|5854.93|5891.28|5853.28|5892.93|5854.93|5890.83|5852.83|10
1608680870000|2020-12-22 23:47:50|5891.53|5853.53|5889.73|5851.73|5892.05|5854.05|5889.66|5851.66|10
1608680880000|2020-12-22 23:48:00|5890.2|5852.2|5890.35|5852.35|5890.71|5852.71|5889.81|5851.81|10
1608680890000|2020-12-22 23:48:10|5891.1|5853.1|5888.35|5850.35|5891.1|5853.1|5888.29|5850.29|9
1608680900000|2020-12-22 23:48:20|5886.77|5848.77|5886.61|5848.61|5886.88|5848.88|5886.42|5848.42|9
1608680910000|2020-12-22 23:48:30|5886.56|5848.56|5884.53|5846.53|5886.56|5848.56|5884.41|5846.41|10
1608680920000|2020-12-22 23:48:40|5884.16|5846.16|5882.61|5844.61|5884.16|5846.16|5882.61|5844.61|8
1608680930000|2020-12-22 23:48:50|5882.59|5844.59|5881.24|5843.24|5882.59|5844.59|5881.24|5843.24|10
1608680940000|2020-12-22 23:49:00|5881.01|5843.01|5884.21|5846.21|5884.21|5846.21|5880.97|5842.97|10
1608680950000|2020-12-22 23:49:10|5884.93|5846.93|5887.24|5849.24|5887.24|5849.24|5884.93|5846.93|10
1608680960000|2020-12-22 23:49:20|5887.49|5849.49|5888.96|5850.96|5888.96|5850.96|5887.23|5849.23|10
1608680970000|2020-12-22 23:49:30|5889.76|5851.76|5893.28|5855.28|5893.28|5855.28|5889.76|5851.76|10
1608680980000|2020-12-22 23:49:40|5893.72|5855.72|5894.34|5856.34|5894.34|5856.34|5893.18|5855.18|10
1608680990000|2020-12-22 23:49:50|5894.16|5856.16|5893.95|5855.95|5894.16|5856.16|5893.32|5855.32|8
1608681000000|2020-12-22 23:50:00|5894.43|5856.43|5891.44|5853.44|5894.51|5856.51|5891.4|5853.4|10
1608681010000|2020-12-22 23:50:10|5891.4|5853.4|5889.03|5851.03|5891.71|5853.71|5889.03|5851.03|9
1608681020000|2020-12-22 23:50:20|5888.91|5850.91|5890.31|5852.31|5890.31|5852.31|5888.64|5850.64|10
1608681030000|2020-12-22 23:50:30|5890.3|5852.3|5889.46|5851.46|5890.98|5852.98|5889.46|5851.46|10
1608681040000|2020-12-22 23:50:40|5889.35|5851.35|5889.64|5851.64|5890.34|5852.34|5889.14|5851.14|10
1608681050000|2020-12-22 23:50:50|5889.72|5851.72|5891.43|5853.43|5891.68|5853.68|5889.72|5851.72|10
1608681060000|2020-12-22 23:51:00|5891.59|5853.59|5891.88|5853.88|5891.95|5853.95|5891.36|5853.36|10
1608681070000|2020-12-22 23:51:10|5891.9|5853.9|5892.42|5854.42|5892.42|5854.42|5891.8|5853.8|10
1608681080000|2020-12-22 23:51:20|5892.5|5854.5|5892.96|5854.96|5893.51|5855.51|5892.2|5854.2|10
1608681090000|2020-12-22 23:51:30|5893.33|5855.33|5895.05|5857.05|5895.11|5857.11|5893.33|5855.33|10
1608681100000|2020-12-22 23:51:40|5895.07|5857.07|5896.64|5858.64|5896.64|5858.64|5895.07|5857.07|10
1608681110000|2020-12-22 23:51:50|5896.71|5858.71|5897.17|5859.17|5897.6|5859.6|5896.69|5858.69|10
1608681120000|2020-12-22 23:52:00|5897.9|5859.9|5899.86|5861.86|5899.97|5861.97|5897.9|5859.9|9
1608681130000|2020-12-22 23:52:10|5900.04|5862.04|5900.47|5862.47|5900.5|5862.5|5900.04|5862.04|10
1608681140000|2020-12-22 23:52:20|5900.42|5862.42|5901.27|5863.27|5901.27|5863.27|5900.42|5862.42|9
1608681150000|2020-12-22 23:52:30|5901.42|5863.42|5902.12|5864.12|5902.29|5864.29|5901.42|5863.42|10
1608681160000|2020-12-22 23:52:40|5902.01|5864.01|5902.09|5864.09|5902.48|5864.48|5902.01|5864.01|10
1608681170000|2020-12-22 23:52:50|5902.41|5864.41|5903.85|5865.85|5903.85|5865.85|5902.19|5864.19|9
1608681180000|2020-12-22 23:53:00|5903.91|5865.91|5905.04|5867.04|5905.04|5867.04|5903.91|5865.91|9
1608681190000|2020-12-22 23:53:10|5905.1|5867.1|5905.92|5867.92|5906.51|5868.51|5905.08|5867.08|10
1608681200000|2020-12-22 23:53:20|5905.91|5867.91|5904.96|5866.96|5905.91|5867.91|5904.89|5866.89|9
1608681210000|2020-12-22 23:53:30|5905.11|5867.11|5905.73|5867.73|5905.73|5867.73|5904.89|5866.89|10
1608681220000|2020-12-22 23:53:40|5905.93|5867.93|5906.32|5868.32|5906.32|5868.32|5905.7|5867.7|9
1608681230000|2020-12-22 23:53:50|5906.5|5868.5|5907.07|5869.07|5907.07|5869.07|5906.5|5868.5|10
1608681240000|2020-12-22 23:54:00|5907.15|5869.15|5907.42|5869.42|5907.42|5869.42|5906.78|5868.78|10
1608681250000|2020-12-22 23:54:10|5907.46|5869.46|5907.01|5869.01|5908.01|5870.01|5907.01|5869.01|10
1608681260000|2020-12-22 23:54:20|5906.54|5868.54|5906.75|5868.75|5907.63|5869.63|5906.46|5868.46|10
1608681270000|2020-12-22 23:54:30|5906.06|5868.06|5905.73|5867.73|5906.11|5868.11|5905.71|5867.71|10
1608681280000|2020-12-22 23:54:40|5905.7|5867.7|5905.56|5867.56|5906.27|5868.27|5905.15|5867.15|10
1608681290000|2020-12-22 23:54:50|5905.23|5867.23|5905.52|5867.52|5905.68|5867.68|5905.04|5867.04|9
1608681300000|2020-12-22 23:55:00|5905.51|5867.51|5906.71|5868.71|5906.71|5868.71|5905.51|5867.51|9
1608681310000|2020-12-22 23:55:10|5906.56|5868.56|5906.32|5868.32|5906.64|5868.64|5906.01|5868.01|9
1608681320000|2020-12-22 23:55:20|5906.41|5868.41|5905.51|5867.51|5906.41|5868.41|5905.31|5867.31|10
1608681330000|2020-12-22 23:55:30|5905.53|5867.53|5903.64|5865.64|5905.53|5867.53|5903.64|5865.64|9
1608681340000|2020-12-22 23:55:40|5903.52|5865.52|5903.61|5865.61|5903.95|5865.95|5903.51|5865.51|10
1608681350000|2020-12-22 23:55:50|5903.79|5865.79|5903.34|5865.34|5903.95|5865.95|5903.34|5865.34|9
1608681360000|2020-12-22 23:56:00|5902.7|5864.7|5900.88|5862.88|5902.7|5864.7|5900.88|5862.88|10
1608681370000|2020-12-22 23:56:10|5901.11|5863.11|5901.59|5863.59|5901.97|5863.97|5901.11|5863.11|9
1608681380000|2020-12-22 23:56:20|5901.8|5863.8|5900.61|5862.61|5901.92|5863.92|5900.61|5862.61|10
1608681390000|2020-12-22 23:56:30|5900.94|5862.94|5897.79|5859.79|5900.94|5862.94|5897.79|5859.79|10
1608681400000|2020-12-22 23:56:40|5897.59|5859.59|5896.31|5858.31|5897.59|5859.59|5896.31|5858.31|10
1608681410000|2020-12-22 23:56:50|5896.28|5858.28|5891.27|5853.27|5896.28|5858.28|5891.27|5853.27|10
1608681420000|2020-12-22 23:57:00|5890.38|5852.38|5890.78|5852.78|5890.78|5852.78|5889.68|5851.68|10
1608681430000|2020-12-22 23:57:10|5890.75|5852.75|5891.35|5853.35|5891.93|5853.93|5890.75|5852.75|10
1608681440000|2020-12-22 23:57:20|5891.21|5853.21|5892.27|5854.27|5892.65|5854.65|5890.58|5852.58|9
1608681450000|2020-12-22 23:57:30|5892.93|5854.93|5894.48|5856.48|5894.48|5856.48|5892.93|5854.93|10
1608681460000|2020-12-22 23:57:40|5894.66|5856.66|5895.89|5857.89|5895.89|5857.89|5894.66|5856.66|10
1608681470000|2020-12-22 23:57:50|5895.99|5857.99|5900.74|5862.74|5900.74|5862.74|5895.99|5857.99|10
1608681480000|2020-12-22 23:58:00|5900.68|5862.68|5900.87|5862.87|5901.13|5863.13|5900.58|5862.58|10
1608681490000|2020-12-22 23:58:10|5900.93|5862.93|5903.15|5865.15|5903.15|5865.15|5900.93|5862.93|10
1608681500000|2020-12-22 23:58:20|5903.25|5865.25|5905.42|5867.42|5905.42|5867.42|5903.11|5865.11|10
1608681510000|2020-12-22 23:58:30|5905.63|5867.63|5907.31|5869.31|5907.31|5869.31|5905.63|5867.63|10
1608681520000|2020-12-22 23:58:40|5907.42|5869.42|5910.25|5872.25|5910.25|5872.25|5907.42|5869.42|10
1608681530000|2020-12-22 23:58:50|5910.15|5872.15|5914.32|5876.32|5914.32|5876.32|5910.13|5872.13|10
1608681540000|2020-12-22 23:59:00|5914.13|5876.13|5910.48|5872.48|5914.13|5876.13|5910.48|5872.48|9
1608681550000|2020-12-22 23:59:10|5910.62|5872.62|5911.34|5873.34|5911.34|5873.34|5910.48|5872.48|10
1608681560000|2020-12-22 23:59:20|5911.35|5873.35|5909.63|5871.63|5911.35|5873.35|5909.63|5871.63|10
1608681570000|2020-12-22 23:59:30|5909.7|5871.7|5906.78|5868.78|5909.71|5871.71|5906.72|5868.72|10
1608681580000|2020-12-22 23:59:40|5906|5868|5905.89|5867.89|5906.92|5868.92|5905.83|5867.83|10
1608681590000|2020-12-22 23:59:50|5905.94|5867.94|5902.88|5864.88|5905.94|5867.94|5902.88|5864.88|10
1608681600000|2020-12-23 00:00:00|5902.29|5864.29|5900.07|5862.07|5902.29|5864.29|5899.1|5861.1|10
1608681610000|2020-12-23 00:00:10|5899.56|5861.56|5898.53|5860.53|5899.6|5861.6|5898.49|5860.49|10
1608681620000|2020-12-23 00:00:20|5898.59|5860.59|5894.52|5856.52|5898.77|5860.77|5894.52|5856.52|10
1608681630000|2020-12-23 00:00:30|5895.48|5857.48|5897.46|5859.46|5897.55|5859.55|5895.48|5857.48|10
1608681640000|2020-12-23 00:00:40|5897.58|5859.58|5897.37|5859.37|5897.99|5859.99|5897.01|5859.01|10
1608681650000|2020-12-23 00:00:50|5897.72|5859.72|5900.36|5862.36|5900.36|5862.36|5897.72|5859.72|9
1608681660000|2020-12-23 00:01:00|5900.98|5862.98|5902.82|5864.82|5902.82|5864.82|5900.98|5862.98|10
1608681670000|2020-12-23 00:01:10|5902.97|5864.97|5905.5|5867.5|5905.5|5867.5|5902.64|5864.64|10
1608681680000|2020-12-23 00:01:20|5905.8|5867.8|5906.22|5868.22|5906.22|5868.22|5904.72|5866.72|10
1608681690000|2020-12-23 00:01:30|5905.71|5867.71|5906.92|5868.92|5907.06|5869.06|5905.71|5867.71|10
1608681700000|2020-12-23 00:01:40|5906.55|5868.55|5903.13|5865.13|5906.55|5868.55|5903.13|5865.13|10
1608681710000|2020-12-23 00:01:50|5902.81|5864.81|5897.22|5859.22|5902.81|5864.81|5897.22|5859.22|10
1608681720000|2020-12-23 00:02:00|5897.14|5859.14|5896.29|5858.29|5897.39|5859.39|5895.49|5857.49|10
1608681730000|2020-12-23 00:02:10|5896.54|5858.54|5898.83|5860.83|5898.83|5860.83|5896.13|5858.13|10
1608681740000|2020-12-23 00:02:20|5898.9|5860.9|5899.67|5861.67|5899.67|5861.67|5898.81|5860.81|10
1608681750000|2020-12-23 00:02:30|5899.48|5861.48|5899.62|5861.62|5899.62|5861.62|5898.43|5860.43|10
1608681760000|2020-12-23 00:02:40|5900.76|5862.76|5902.93|5864.93|5903.24|5865.24|5900.76|5862.76|10
1608681770000|2020-12-23 00:02:50|5903.44|5865.44|5902.48|5864.48|5903.72|5865.72|5901.26|5863.26|10
1608681780000|2020-12-23 00:03:00|5902.92|5864.92|5900.78|5862.78|5902.92|5864.92|5900.78|5862.78|10
1608681790000|2020-12-23 00:03:10|5900.35|5862.35|5899.05|5861.05|5900.38|5862.38|5898.8|5860.8|10
1608681800000|2020-12-23 00:03:20|5898.71|5860.71|5896.61|5858.61|5898.71|5860.71|5895.35|5857.35|10
1608681810000|2020-12-23 00:03:30|5896.72|5858.72|5893.26|5855.26|5896.72|5858.72|5893.26|5855.26|10
1608681820000|2020-12-23 00:03:40|5892.71|5854.71|5889.12|5851.12|5892.71|5854.71|5888.67|5850.67|9
1608681830000|2020-12-23 00:03:50|5889.24|5851.24|5887.87|5849.87|5889.52|5851.52|5887.87|5849.87|10
1608681840000|2020-12-23 00:04:00|5888.56|5850.56|5887.68|5849.68|5888.56|5850.56|5887.68|5849.68|10
1608681850000|2020-12-23 00:04:10|5887.26|5849.26|5884.45|5846.45|5887.26|5849.26|5884.45|5846.45|10
1608681860000|2020-12-23 00:04:20|5884.23|5846.23|5881.71|5843.71|5884.23|5846.23|5881.71|5843.71|8
1608681870000|2020-12-23 00:04:30|5881.65|5843.65|5880.2|5842.2|5882.06|5844.06|5880.06|5842.06|10
1608681880000|2020-12-23 00:04:40|5880.35|5842.35|5880.81|5842.81|5881.2|5843.2|5880.14|5842.14|10
1608681890000|2020-12-23 00:04:50|5881.87|5843.87|5881.23|5843.23|5881.87|5843.87|5880.7|5842.7|10
1608681900000|2020-12-23 00:05:00|5881.13|5843.13|5882.43|5844.43|5882.43|5844.43|5881.13|5843.13|10
1608681910000|2020-12-23 00:05:10|5882.64|5844.64|5883.09|5845.09|5883.32|5845.32|5882.64|5844.64|10
1608681920000|2020-12-23 00:05:20|5882.96|5844.96|5877.56|5839.56|5882.96|5844.96|5877.56|5839.56|10
1608681930000|2020-12-23 00:05:30|5876.76|5838.76|5876.29|5838.29|5877.03|5839.03|5876.14|5838.14|10
1608681940000|2020-12-23 00:05:40|5876.46|5838.46|5875.67|5837.67|5876.67|5838.67|5875.46|5837.46|10
1608681950000|2020-12-23 00:05:50|5875.25|5837.25|5874.89|5836.89|5875.9|5837.9|5874.71|5836.71|10
1608681960000|2020-12-23 00:06:00|5874.35|5836.35|5872.52|5834.52|5874.35|5836.35|5872.4|5834.4|10
1608681970000|2020-12-23 00:06:10|5871.78|5833.78|5871.78|5833.78|5872.3|5834.3|5871.78|5833.78|10
1608681980000|2020-12-23 00:06:20|5871.83|5833.83|5871.37|5833.37|5871.83|5833.83|5870.76|5832.76|10
1608681990000|2020-12-23 00:06:30|5871.16|5833.16|5868.64|5830.64|5871.16|5833.16|5868.45|5830.45|10
1608682000000|2020-12-23 00:06:40|5868.38|5830.38|5867.18|5829.18|5868.38|5830.38|5866.98|5828.98|10
1608682010000|2020-12-23 00:06:50|5866.96|5828.96|5862.09|5824.09|5867.05|5829.05|5862.09|5824.09|10
1608682020000|2020-12-23 00:07:00|5862.34|5824.34|5862.12|5824.12|5863.98|5825.98|5862.12|5824.12|10
1608682030000|2020-12-23 00:07:10|5861.85|5823.85|5860.66|5822.66|5861.85|5823.85|5860.66|5822.66|10
1608682040000|2020-12-23 00:07:20|5860.83|5822.83|5855.15|5817.15|5860.83|5822.83|5855.15|5817.15|10
1608682050000|2020-12-23 00:07:30|5855.36|5817.36|5855.51|5817.51|5857.09|5819.09|5854.89|5816.89|10
1608682060000|2020-12-23 00:07:40|5855.46|5817.46|5848.6|5810.6|5855.46|5817.46|5848.6|5810.6|10
1608682070000|2020-12-23 00:07:50|5848.02|5810.02|5849.06|5811.06|5849.06|5811.06|5843.43|5805.43|10
1608682080000|2020-12-23 00:08:00|5849.01|5811.01|5850.31|5812.31|5850.34|5812.34|5848.54|5810.54|10
1608682090000|2020-12-23 00:08:10|5850.41|5812.41|5853.22|5815.22|5853.22|5815.22|5850.41|5812.41|10
1608682100000|2020-12-23 00:08:20|5853.84|5815.84|5855.43|5817.43|5855.49|5817.49|5853.84|5815.84|10
1608682110000|2020-12-23 00:08:30|5855.44|5817.44|5853.84|5815.84|5855.65|5817.65|5853.84|5815.84|10
1608682120000|2020-12-23 00:08:40|5854.24|5816.24|5853.85|5815.85|5854.54|5816.54|5853.75|5815.75|10
1608682130000|2020-12-23 00:08:50|5853.84|5815.84|5858.39|5820.39|5858.39|5820.39|5853.84|5815.84|10
1608682140000|2020-12-23 00:09:00|5858.79|5820.79|5864.19|5826.19|5864.19|5826.19|5858.79|5820.79|10
1608682150000|2020-12-23 00:09:10|5864.28|5826.28|5864.87|5826.87|5866.04|5828.04|5864.28|5826.28|10
1608682160000|2020-12-23 00:09:20|5865.45|5827.45|5862.6|5824.6|5865.45|5827.45|5862.6|5824.6|10
1608682170000|2020-12-23 00:09:30|5862.85|5824.85|5863.69|5825.69|5863.73|5825.73|5862.8|5824.8|10
1608682180000|2020-12-23 00:09:40|5863.87|5825.87|5862.35|5824.35|5864.15|5826.15|5862.25|5824.25|10
1608682190000|2020-12-23 00:09:50|5862.17|5824.17|5860.73|5822.73|5862.64|5824.64|5860.61|5822.61|10
1608682200000|2020-12-23 00:10:00|5860.58|5822.58|5858.06|5820.06|5861.09|5823.09|5858.06|5820.06|10
1608682210000|2020-12-23 00:10:10|5858.12|5820.12|5857.01|5819.01|5858.16|5820.16|5857|5819|10
1608682220000|2020-12-23 00:10:20|5856.71|5818.71|5851.59|5813.59|5856.71|5818.71|5851.59|5813.59|10
1608682230000|2020-12-23 00:10:30|5850.72|5812.72|5852.66|5814.66|5852.66|5814.66|5850.25|5812.25|10
1608682240000|2020-12-23 00:10:40|5852.99|5814.99|5852.67|5814.67|5853.85|5815.85|5852.67|5814.67|9
1608682250000|2020-12-23 00:10:50|5852.96|5814.96|5851.03|5813.03|5853.02|5815.02|5851.03|5813.03|10
1608682260000|2020-12-23 00:11:00|5850.52|5812.52|5852.53|5814.53|5852.72|5814.72|5850.52|5812.52|10
1608682270000|2020-12-23 00:11:10|5852.58|5814.58|5852.1|5814.1|5853.02|5815.02|5852.1|5814.1|10
1608682280000|2020-12-23 00:11:20|5852.11|5814.11|5855.18|5817.18|5855.18|5817.18|5852.02|5814.02|10
1608682290000|2020-12-23 00:11:30|5855.19|5817.19|5863.29|5825.29|5863.29|5825.29|5855.19|5817.19|10
1608682300000|2020-12-23 00:11:40|5863.19|5825.19|5860.17|5822.17|5863.25|5825.25|5860.17|5822.17|10
1608682310000|2020-12-23 00:11:50|5860.51|5822.51|5858.83|5820.83|5860.51|5822.51|5858.13|5820.13|10
1608682320000|2020-12-23 00:12:00|5860.1|5822.1|5860.98|5822.98|5862.18|5824.18|5860.1|5822.1|10
1608682330000|2020-12-23 00:12:10|5861.11|5823.11|5860.05|5822.05|5861.11|5823.11|5859.43|5821.43|10
1608682340000|2020-12-23 00:12:20|5859.32|5821.32|5858.58|5820.58|5859.79|5821.79|5858.58|5820.58|9
1608682350000|2020-12-23 00:12:30|5858.34|5820.34|5858.92|5820.92|5858.92|5820.92|5857.47|5819.47|10
1608682360000|2020-12-23 00:12:40|5858.74|5820.74|5859.25|5821.25|5859.87|5821.87|5858.74|5820.74|10
1608682370000|2020-12-23 00:12:50|5858.82|5820.82|5854.25|5816.25|5858.93|5820.93|5854.25|5816.25|10
1608682380000|2020-12-23 00:13:00|5854.87|5816.87|5852.3|5814.3|5854.94|5816.94|5852.3|5814.3|10
1608682390000|2020-12-23 00:13:10|5851.83|5813.83|5847.21|5809.21|5851.83|5813.83|5847.21|5809.21|10
1608682400000|2020-12-23 00:13:20|5846.63|5808.63|5847.1|5809.1|5847.81|5809.81|5843.95|5805.95|10
1608682410000|2020-12-23 00:13:30|5846.7|5808.7|5846.2|5808.2|5846.7|5808.7|5845.47|5807.47|10
1608682420000|2020-12-23 00:13:40|5846.41|5808.41|5846.21|5808.21|5847.34|5809.34|5846.21|5808.21|10
1608682430000|2020-12-23 00:13:50|5846.36|5808.36|5847.24|5809.24|5847.51|5809.51|5846.36|5808.36|10
1608682440000|2020-12-23 00:14:00|5847.02|5809.02|5852.16|5814.16|5852.16|5814.16|5847.02|5809.02|10
1608682450000|2020-12-23 00:14:10|5853.32|5815.32|5857|5819|5857.7|5819.7|5853.32|5815.32|10
1608682460000|2020-12-23 00:14:20|5858.22|5820.22|5859.72|5821.72|5860.5|5822.5|5858.22|5820.22|10
1608682470000|2020-12-23 00:14:30|5859.78|5821.78|5859.91|5821.91|5860.27|5822.27|5859.16|5821.16|9
1608682480000|2020-12-23 00:14:40|5859.65|5821.65|5856.39|5818.39|5859.65|5821.65|5856.39|5818.39|10
1608682490000|2020-12-23 00:14:50|5856.4|5818.4|5857.65|5819.65|5857.82|5819.82|5856.4|5818.4|10
1608682500000|2020-12-23 00:15:00|5857.31|5819.31|5858.57|5820.57|5859.31|5821.31|5857.31|5819.31|10
1608682510000|2020-12-23 00:15:10|5858.73|5820.73|5859.5|5821.5|5859.55|5821.55|5858.46|5820.46|10
1608682520000|2020-12-23 00:15:20|5859.21|5821.21|5857.86|5819.86|5859.21|5821.21|5857.74|5819.74|10
1608682530000|2020-12-23 00:15:30|5857.89|5819.89|5859.09|5821.09|5859.45|5821.45|5857.89|5819.89|10
1608682540000|2020-12-23 00:15:40|5859.45|5821.45|5861.97|5823.97|5861.97|5823.97|5859.45|5821.45|10
1608682550000|2020-12-23 00:15:50|5862|5824|5862.91|5824.91|5863.15|5825.15|5862|5824|10
1608682560000|2020-12-23 00:16:00|5863.02|5825.02|5862.96|5824.96|5863.75|5825.75|5862.81|5824.81|10
1608682570000|2020-12-23 00:16:10|5863.14|5825.14|5861.99|5823.99|5863.14|5825.14|5861.85|5823.85|10
1608682580000|2020-12-23 00:16:20|5862.17|5824.17|5861.14|5823.14|5862.22|5824.22|5860.51|5822.51|10
1608682590000|2020-12-23 00:16:30|5860.79|5822.79|5861.02|5823.02|5861.02|5823.02|5860.1|5822.1|10
1608682600000|2020-12-23 00:16:40|5861.19|5823.19|5860.61|5822.61|5861.6|5823.6|5860.61|5822.61|10
1608682610000|2020-12-23 00:16:50|5860.58|5822.58|5859.53|5821.53|5860.58|5822.58|5859.53|5821.53|10
1608682620000|2020-12-23 00:17:00|5859.45|5821.45|5858.2|5820.2|5859.49|5821.49|5858.2|5820.2|10
1608682630000|2020-12-23 00:17:10|5858.84|5820.84|5855.54|5817.54|5858.84|5820.84|5855.54|5817.54|10
1608682640000|2020-12-23 00:17:20|5855.34|5817.34|5851.99|5813.99|5855.34|5817.34|5851.99|5813.99|10
1608682650000|2020-12-23 00:17:30|5851.1|5813.1|5851.61|5813.61|5851.61|5813.61|5850.89|5812.89|9
1608682660000|2020-12-23 00:17:40|5851.58|5813.58|5853.49|5815.49|5853.54|5815.54|5851.39|5813.39|10
1608682670000|2020-12-23 00:17:50|5853.17|5815.17|5855.31|5817.31|5855.31|5817.31|5853.17|5815.17|10
1608682680000|2020-12-23 00:18:00|5855.4|5817.4|5853.8|5815.8|5855.93|5817.93|5853.8|5815.8|10
1608682690000|2020-12-23 00:18:10|5853.79|5815.79|5853.15|5815.15|5853.95|5815.95|5853.15|5815.15|10
1608682700000|2020-12-23 00:18:20|5853.35|5815.35|5856.46|5818.46|5856.46|5818.46|5853.18|5815.18|10
1608682710000|2020-12-23 00:18:30|5856.34|5818.34|5856.53|5818.53|5856.83|5818.83|5856.27|5818.27|10
1608682720000|2020-12-23 00:18:40|5856.63|5818.63|5857.64|5819.64|5857.66|5819.66|5856.63|5818.63|10
1608682730000|2020-12-23 00:18:50|5857.7|5819.7|5858.42|5820.42|5858.57|5820.57|5857.65|5819.65|10
1608682740000|2020-12-23 00:19:00|5858.21|5820.21|5856.13|5818.13|5858.21|5820.21|5856.13|5818.13|9
1608682750000|2020-12-23 00:19:10|5856.18|5818.18|5854.98|5816.98|5856.18|5818.18|5854.56|5816.56|10
1608682760000|2020-12-23 00:19:20|5855.05|5817.05|5854.04|5816.04|5855.05|5817.05|5853.75|5815.75|10
1608682770000|2020-12-23 00:19:30|5853.39|5815.39|5851.77|5813.77|5853.44|5815.44|5851.77|5813.77|9
1608682780000|2020-12-23 00:19:40|5851.06|5813.06|5851.25|5813.25|5851.34|5813.34|5850.44|5812.44|9
1608682790000|2020-12-23 00:19:50|5851.22|5813.22|5852.94|5814.94|5854.11|5816.11|5851.21|5813.21|10
1608682800000|2020-12-23 00:20:00|5852.9|5814.9|5851.29|5813.29|5852.9|5814.9|5850.86|5812.86|10
1608682810000|2020-12-23 00:20:10|5851.39|5813.39|5852.75|5814.75|5852.75|5814.75|5850.97|5812.97|10
1608682820000|2020-12-23 00:20:20|5852.8|5814.8|5855.32|5817.32|5855.32|5817.32|5852.8|5814.8|10
1608682830000|2020-12-23 00:20:30|5855.73|5817.73|5858.24|5820.24|5858.67|5820.67|5855.73|5817.73|10
1608682840000|2020-12-23 00:20:40|5858.48|5820.48|5859.08|5821.08|5859.08|5821.08|5858.28|5820.28|8
1608682850000|2020-12-23 00:20:50|5859.17|5821.17|5859.83|5821.83|5860.2|5822.2|5859.17|5821.17|10
1608682860000|2020-12-23 00:21:00|5859.82|5821.82|5858.32|5820.32|5860.45|5822.45|5858.32|5820.32|10
1608682870000|2020-12-23 00:21:10|5858.61|5820.61|5857.9|5819.9|5858.61|5820.61|5857.5|5819.5|10
1608682880000|2020-12-23 00:21:20|5858.39|5820.39|5858.62|5820.62|5858.87|5820.87|5858.34|5820.34|10
1608682890000|2020-12-23 00:21:30|5858.73|5820.73|5863.65|5825.65|5863.65|5825.65|5858.59|5820.59|10
1608682900000|2020-12-23 00:21:40|5865.07|5827.07|5863.95|5825.95|5865.07|5827.07|5863.82|5825.82|10
1608682910000|2020-12-23 00:21:50|5863.5|5825.5|5863.41|5825.41|5864.7|5826.7|5863.14|5825.14|10
1608682920000|2020-12-23 00:22:00|5863.23|5825.23|5865.42|5827.42|5865.42|5827.42|5863.23|5825.23|10
1608682930000|2020-12-23 00:22:10|5866.08|5828.08|5864.91|5826.91|5866.82|5828.82|5864.91|5826.91|10
1608682940000|2020-12-23 00:22:20|5865.95|5827.95|5864.6|5826.6|5865.98|5827.98|5864.28|5826.28|10
1608682950000|2020-12-23 00:22:30|5864.34|5826.34|5864.77|5826.77|5864.96|5826.96|5864.28|5826.28|10
1608682960000|2020-12-23 00:22:40|5865.28|5827.28|5865.52|5827.52|5865.6|5827.6|5864.96|5826.96|9
1608682970000|2020-12-23 00:22:50|5864.78|5826.78|5864.28|5826.28|5864.78|5826.78|5864.17|5826.17|10
1608682980000|2020-12-23 00:23:00|5863.94|5825.94|5864.24|5826.24|5864.59|5826.59|5863.67|5825.67|9
1608682990000|2020-12-23 00:23:10|5864.1|5826.1|5863.81|5825.81|5864.16|5826.16|5863.16|5825.16|10
1608683000000|2020-12-23 00:23:20|5864.32|5826.32|5865.46|5827.46|5865.55|5827.55|5864.32|5826.32|10
1608683010000|2020-12-23 00:23:30|5865.66|5827.66|5865.28|5827.28|5865.95|5827.95|5865.26|5827.26|10
1608683020000|2020-12-23 00:23:40|5865.44|5827.44|5865.5|5827.5|5865.77|5827.77|5865.29|5827.29|9
1608683030000|2020-12-23 00:23:50|5865.63|5827.63|5865.72|5827.72|5865.83|5827.83|5865.52|5827.52|10
1608683040000|2020-12-23 00:24:00|5865.88|5827.88|5864.6|5826.6|5865.88|5827.88|5864.6|5826.6|10
1608683050000|2020-12-23 00:24:10|5864.31|5826.31|5865.34|5827.34|5865.34|5827.34|5864.31|5826.31|10
1608683060000|2020-12-23 00:24:20|5865.18|5827.18|5866.23|5828.23|5866.23|5828.23|5865.18|5827.18|10
1608683070000|2020-12-23 00:24:30|5867.13|5829.13|5873.29|5835.29|5873.29|5835.29|5867.13|5829.13|10
1608683080000|2020-12-23 00:24:40|5873.37|5835.37|5876.59|5838.59|5877.93|5839.93|5873.37|5835.37|10
1608683090000|2020-12-23 00:24:50|5876.13|5838.13|5875.01|5837.01|5876.62|5838.62|5874.31|5836.31|10
1608683100000|2020-12-23 00:25:00|5875.18|5837.18|5871.12|5833.12|5875.18|5837.18|5869.98|5831.98|10
1608683110000|2020-12-23 00:25:10|5870.57|5832.57|5870.42|5832.42|5870.63|5832.63|5869.78|5831.78|10
1608683120000|2020-12-23 00:25:20|5870.32|5832.32|5871.16|5833.16|5871.44|5833.44|5870.32|5832.32|9
1608683130000|2020-12-23 00:25:30|5871.04|5833.04|5871.22|5833.22|5871.99|5833.99|5871.04|5833.04|10
1608683140000|2020-12-23 00:25:40|5871.35|5833.35|5870.2|5832.2|5871.4|5833.4|5870.06|5832.06|10
1608683150000|2020-12-23 00:25:50|5870.36|5832.36|5870.71|5832.71|5870.71|5832.71|5869.93|5831.93|10
1608683160000|2020-12-23 00:26:00|5871.31|5833.31|5873.99|5835.99|5873.99|5835.99|5871.31|5833.31|9
1608683170000|2020-12-23 00:26:10|5875.34|5837.34|5876.1|5838.1|5876.18|5838.18|5875.14|5837.14|10
1608683180000|2020-12-23 00:26:20|5876.95|5838.95|5876.09|5838.09|5878.14|5840.14|5876.09|5838.09|10
1608683190000|2020-12-23 00:26:30|5875.91|5837.91|5876.05|5838.05|5878.25|5840.25|5875.91|5837.91|10
1608683200000|2020-12-23 00:26:40|5876.34|5838.34|5873.84|5835.84|5876.34|5838.34|5873.84|5835.84|10
1608683210000|2020-12-23 00:26:50|5873.94|5835.94|5872.67|5834.67|5874.19|5836.19|5872.67|5834.67|10
1608683220000|2020-12-23 00:27:00|5872.33|5834.33|5871.74|5833.74|5872.33|5834.33|5870.92|5832.92|10
1608683230000|2020-12-23 00:27:10|5871.98|5833.98|5872.64|5834.64|5873.69|5835.69|5871.78|5833.78|10
1608683240000|2020-12-23 00:27:20|5872.87|5834.87|5874.1|5836.1|5874.1|5836.1|5872.87|5834.87|10
1608683250000|2020-12-23 00:27:30|5874.39|5836.39|5874.63|5836.63|5874.85|5836.85|5874.32|5836.32|10
1608683260000|2020-12-23 00:27:40|5874.45|5836.45|5874.69|5836.69|5875.81|5837.81|5874.45|5836.45|10
1608683270000|2020-12-23 00:27:50|5873.6|5835.6|5870.95|5832.95|5873.6|5835.6|5870.57|5832.57|10
1608683280000|2020-12-23 00:28:00|5871.03|5833.03|5868.87|5830.87|5871.03|5833.03|5868.87|5830.87|10
1608683290000|2020-12-23 00:28:10|5867.32|5829.32|5866.1|5828.1|5867.48|5829.48|5866.1|5828.1|10
1608683300000|2020-12-23 00:28:20|5865.71|5827.71|5866.73|5828.73|5866.73|5828.73|5865.52|5827.52|10
1608683310000|2020-12-23 00:28:30|5867.44|5829.44|5867.56|5829.56|5867.83|5829.83|5867.19|5829.19|10
1608683320000|2020-12-23 00:28:40|5867.4|5829.4|5867.28|5829.28|5868.15|5830.15|5866.89|5828.89|10
1608683330000|2020-12-23 00:28:50|5867.49|5829.49|5866.8|5828.8|5867.61|5829.61|5866.8|5828.8|10
1608683340000|2020-12-23 00:29:00|5866.49|5828.49|5866.63|5828.63|5866.75|5828.75|5865.91|5827.91|10
1608683350000|2020-12-23 00:29:10|5866.83|5828.83|5866.33|5828.33|5866.83|5828.83|5866.12|5828.12|9
1608683360000|2020-12-23 00:29:20|5866.44|5828.44|5867.84|5829.84|5867.95|5829.95|5866.44|5828.44|10
1608683370000|2020-12-23 00:29:30|5868.14|5830.14|5868.8|5830.8|5869.02|5831.02|5868.12|5830.12|10
1608683380000|2020-12-23 00:29:40|5868.69|5830.69|5867.21|5829.21|5868.79|5830.79|5867.15|5829.15|10
1608683390000|2020-12-23 00:29:50|5867.28|5829.28|5865.71|5827.71|5867.28|5829.28|5865.71|5827.71|10
1608683400000|2020-12-23 00:30:00|5865.37|5827.37|5864.08|5826.08|5865.37|5827.37|5864.08|5826.08|9
1608683410000|2020-12-23 00:30:10|5863.89|5825.89|5863.45|5825.45|5863.89|5825.89|5863.1|5825.1|10
1608683420000|2020-12-23 00:30:20|5863.52|5825.52|5862.54|5824.54|5863.52|5825.52|5862.54|5824.54|10
1608683430000|2020-12-23 00:30:30|5862.72|5824.72|5859.01|5821.01|5862.72|5824.72|5859.01|5821.01|10
1608683440000|2020-12-23 00:30:40|5858.27|5820.27|5857.85|5819.85|5859.09|5821.09|5857.85|5819.85|10
1608683450000|2020-12-23 00:30:50|5857.28|5819.28|5856.62|5818.62|5857.44|5819.44|5856.25|5818.25|9
1608683460000|2020-12-23 00:31:00|5856.67|5818.67|5856.43|5818.43|5857.1|5819.1|5856.32|5818.32|10
1608683470000|2020-12-23 00:31:10|5856.47|5818.47|5856.24|5818.24|5856.47|5818.47|5855.93|5817.93|10
1608683480000|2020-12-23 00:31:20|5855.85|5817.85|5854.25|5816.25|5855.85|5817.85|5853.95|5815.95|9
1608683490000|2020-12-23 00:31:30|5854.18|5816.18|5860.21|5822.21|5860.51|5822.51|5853.62|5815.62|10
1608683500000|2020-12-23 00:31:40|5860.83|5822.83|5864.38|5826.38|5864.38|5826.38|5860.83|5822.83|10
1608683510000|2020-12-23 00:31:50|5864.67|5826.67|5864.69|5826.69|5864.76|5826.76|5864.18|5826.18|10
1608683520000|2020-12-23 00:32:00|5865.64|5827.64|5867.95|5829.95|5867.95|5829.95|5865.47|5827.47|10
1608683530000|2020-12-23 00:32:10|5867.96|5829.96|5868.06|5830.06|5868.66|5830.66|5867.61|5829.61|10
1608683540000|2020-12-23 00:32:20|5868.41|5830.41|5869.76|5831.76|5870.33|5832.33|5868.41|5830.41|10
1608683550000|2020-12-23 00:32:30|5870.92|5832.92|5871.72|5833.72|5871.72|5833.72|5870.92|5832.92|9
1608683560000|2020-12-23 00:32:40|5871.83|5833.83|5869.77|5831.77|5871.89|5833.89|5869.57|5831.57|10
1608683570000|2020-12-23 00:32:50|5869.89|5831.89|5871.06|5833.06|5871.06|5833.06|5869.75|5831.75|10
1608683580000|2020-12-23 00:33:00|5871.04|5833.04|5871.72|5833.72|5871.72|5833.72|5871.04|5833.04|9
1608683590000|2020-12-23 00:33:10|5871.52|5833.52|5871.75|5833.75|5871.76|5833.76|5871.2|5833.2|10
1608683600000|2020-12-23 00:33:20|5871.45|5833.45|5872.73|5834.73|5872.73|5834.73|5871.22|5833.22|10
1608683610000|2020-12-23 00:33:30|5874.72|5836.72|5876.75|5838.75|5876.75|5838.75|5874.72|5836.72|10
1608683620000|2020-12-23 00:33:40|5876.9|5838.9|5878.62|5840.62|5879.42|5841.42|5876.78|5838.78|10
1608683630000|2020-12-23 00:33:50|5878.66|5840.66|5878.7|5840.7|5878.87|5840.87|5878.42|5840.42|9
1608683640000|2020-12-23 00:34:00|5878.5|5840.5|5878.3|5840.3|5879.27|5841.27|5878.25|5840.25|10
1608683650000|2020-12-23 00:34:10|5878.85|5840.85|5879.15|5841.15|5879.51|5841.51|5878.66|5840.66|10
1608683660000|2020-12-23 00:34:20|5878.82|5840.82|5877.4|5839.4|5878.82|5840.82|5877.4|5839.4|10
1608683670000|2020-12-23 00:34:30|5877.72|5839.72|5875.46|5837.46|5877.72|5839.72|5874.04|5836.04|10
1608683680000|2020-12-23 00:34:40|5876.24|5838.24|5875.85|5837.85|5876.24|5838.24|5875.6|5837.6|10
1608683690000|2020-12-23 00:34:50|5875.67|5837.67|5876.06|5838.06|5876.23|5838.23|5875.67|5837.67|10
1608683700000|2020-12-23 00:35:00|5876.23|5838.23|5876.9|5838.9|5877.4|5839.4|5876.12|5838.12|10
1608683710000|2020-12-23 00:35:10|5876.94|5838.94|5876.89|5838.89|5876.94|5838.94|5875.82|5837.82|10
1608683720000|2020-12-23 00:35:20|5877.57|5839.57|5876.26|5838.26|5878.04|5840.04|5876.26|5838.26|10
1608683730000|2020-12-23 00:35:30|5876.18|5838.18|5876.19|5838.19|5876.51|5838.51|5875.42|5837.42|10
1608683740000|2020-12-23 00:35:40|5876.59|5838.59|5877.17|5839.17|5877.87|5839.87|5876.59|5838.59|9
1608683750000|2020-12-23 00:35:50|5875.73|5837.73|5878.19|5840.19|5878.24|5840.24|5875.71|5837.71|10
1608683760000|2020-12-23 00:36:00|5878.07|5840.07|5878.44|5840.44|5878.87|5840.87|5878.07|5840.07|9
1608683770000|2020-12-23 00:36:10|5878.31|5840.31|5878.19|5840.19|5878.36|5840.36|5877.86|5839.86|10
1608683780000|2020-12-23 00:36:20|5877.92|5839.92|5874.25|5836.25|5877.92|5839.92|5874.25|5836.25|10
1608683790000|2020-12-23 00:36:30|5873.87|5835.87|5874.43|5836.43|5874.68|5836.68|5873.76|5835.76|10
1608683800000|2020-12-23 00:36:40|5874.13|5836.13|5872.65|5834.65|5874.13|5836.13|5872.65|5834.65|10
1608683810000|2020-12-23 00:36:50|5872.82|5834.82|5871.51|5833.51|5872.82|5834.82|5871.51|5833.51|10
1608683820000|2020-12-23 00:37:00|5871.36|5833.36|5869.79|5831.79|5871.36|5833.36|5869.79|5831.79|10
1608683830000|2020-12-23 00:37:10|5870.11|5832.11|5869.06|5831.06|5870.11|5832.11|5868.77|5830.77|10
1608683840000|2020-12-23 00:37:20|5869.04|5831.04|5868.83|5830.83|5869.24|5831.24|5868.66|5830.66|10
1608683850000|2020-12-23 00:37:30|5868.99|5830.99|5868.61|5830.61|5869.46|5831.46|5868.61|5830.61|10
1608683860000|2020-12-23 00:37:40|5868.11|5830.11|5867.68|5829.68|5868.48|5830.48|5867.68|5829.68|10
1608683870000|2020-12-23 00:37:50|5867.54|5829.54|5866.78|5828.78|5867.54|5829.54|5866.76|5828.76|10
1608683880000|2020-12-23 00:38:00|5866.72|5828.72|5864.72|5826.72|5866.86|5828.86|5864.72|5826.72|9
1608683890000|2020-12-23 00:38:10|5864.62|5826.62|5862.41|5824.41|5864.62|5826.62|5862.41|5824.41|10
1608683900000|2020-12-23 00:38:20|5862.32|5824.32|5860.26|5822.26|5862.34|5824.34|5860.26|5822.26|10
1608683910000|2020-12-23 00:38:30|5860|5822|5853.87|5815.87|5860|5822|5853.87|5815.87|10
1608683920000|2020-12-23 00:38:40|5853.12|5815.12|5854.62|5816.62|5854.62|5816.62|5852.34|5814.34|10
1608683930000|2020-12-23 00:38:50|5853.72|5815.72|5854.22|5816.22|5854.44|5816.44|5853.49|5815.49|10
1608683940000|2020-12-23 00:39:00|5853.84|5815.84|5855.1|5817.1|5855.23|5817.23|5852.73|5814.73|10
1608683950000|2020-12-23 00:39:10|5854.54|5816.54|5853.88|5815.88|5855.33|5817.33|5853.76|5815.76|10
1608683960000|2020-12-23 00:39:20|5853.43|5815.43|5855.25|5817.25|5855.25|5817.25|5853.43|5815.43|9
1608683970000|2020-12-23 00:39:30|5855.09|5817.09|5854.32|5816.32|5855.46|5817.46|5854.28|5816.28|10
1608683980000|2020-12-23 00:39:40|5854.5|5816.5|5854.18|5816.18|5854.66|5816.66|5853.71|5815.71|10
1608683990000|2020-12-23 00:39:50|5854.3|5816.3|5856.64|5818.64|5856.64|5818.64|5854.3|5816.3|10
1608684000000|2020-12-23 00:40:00|5856.78|5818.78|5858.86|5820.86|5858.91|5820.91|5856.74|5818.74|10
1608684010000|2020-12-23 00:40:10|5859.18|5821.18|5860.47|5822.47|5860.47|5822.47|5859.13|5821.13|10
1608684020000|2020-12-23 00:40:20|5860.43|5822.43|5860.07|5822.07|5860.87|5822.87|5859.95|5821.95|10
1608684030000|2020-12-23 00:40:30|5860.54|5822.54|5857.72|5819.72|5860.75|5822.75|5857.58|5819.58|10
1608684040000|2020-12-23 00:40:40|5857.23|5819.23|5853.63|5815.63|5857.23|5819.23|5853.63|5815.63|10
1608684050000|2020-12-23 00:40:50|5853.54|5815.54|5851.17|5813.17|5853.54|5815.54|5850.73|5812.73|10
1608684060000|2020-12-23 00:41:00|5851.16|5813.16|5853.39|5815.39|5853.41|5815.41|5851.16|5813.16|10
1608684070000|2020-12-23 00:41:10|5853.8|5815.8|5853.74|5815.74|5854.57|5816.57|5853.74|5815.74|9
1608684080000|2020-12-23 00:41:20|5854.36|5816.36|5852.04|5814.04|5854.43|5816.43|5852.04|5814.04|10
1608684090000|2020-12-23 00:41:30|5851.92|5813.92|5845.4|5807.4|5851.99|5813.99|5845.4|5807.4|10
1608684100000|2020-12-23 00:41:40|5846.4|5808.4|5850.41|5812.41|5850.41|5812.41|5846.4|5808.4|10
1608684110000|2020-12-23 00:41:50|5850.26|5812.26|5847.52|5809.52|5850.26|5812.26|5846.95|5808.95|9
1608684120000|2020-12-23 00:42:00|5847.48|5809.48|5849.43|5811.43|5849.43|5811.43|5847.16|5809.16|10
1608684130000|2020-12-23 00:42:10|5849.74|5811.74|5849.76|5811.76|5850.61|5812.61|5849.64|5811.64|10
1608684140000|2020-12-23 00:42:20|5850.01|5812.01|5848.99|5810.99|5850.01|5812.01|5848.46|5810.46|10
1608684150000|2020-12-23 00:42:30|5848.76|5810.76|5849.06|5811.06|5849.06|5811.06|5848.39|5810.39|10
1608684160000|2020-12-23 00:42:40|5849.76|5811.76|5847.55|5809.55|5849.76|5811.76|5847.55|5809.55|10
1608684170000|2020-12-23 00:42:50|5847.36|5809.36|5843.82|5805.82|5847.36|5809.36|5843.82|5805.82|9
1608684180000|2020-12-23 00:43:00|5843.25|5805.25|5843.69|5805.69|5843.78|5805.78|5842.99|5804.99|10
1608684190000|2020-12-23 00:43:10|5843.74|5805.74|5844.06|5806.06|5844.06|5806.06|5841.47|5803.47|10
1608684200000|2020-12-23 00:43:20|5843.63|5805.63|5843.26|5805.26|5843.72|5805.72|5843.03|5805.03|9
1608684210000|2020-12-23 00:43:30|5843.27|5805.27|5842.07|5804.07|5843.27|5805.27|5842.07|5804.07|10
1608684220000|2020-12-23 00:43:40|5842.06|5804.06|5839.72|5801.72|5842.06|5804.06|5839.38|5801.38|10
1608684230000|2020-12-23 00:43:50|5839.9|5801.9|5838.55|5800.55|5839.9|5801.9|5838.55|5800.55|10
1608684240000|2020-12-23 00:44:00|5838.25|5800.25|5837.91|5799.91|5838.25|5800.25|5836.76|5798.76|10
1608684250000|2020-12-23 00:44:10|5837.31|5799.31|5836.04|5798.04|5837.41|5799.41|5836.04|5798.04|10
1608684260000|2020-12-23 00:44:20|5836.19|5798.19|5835.18|5797.18|5836.89|5798.89|5835.18|5797.18|10
1608684270000|2020-12-23 00:44:30|5835.38|5797.38|5833.24|5795.24|5835.38|5797.38|5832.89|5794.89|10
1608684280000|2020-12-23 00:44:40|5834.03|5796.03|5833.83|5795.83|5834.73|5796.73|5833.81|5795.81|10
1608684290000|2020-12-23 00:44:50|5833.69|5795.69|5834.57|5796.57|5834.57|5796.57|5832.9|5794.9|10
1608684300000|2020-12-23 00:45:00|5834.85|5796.85|5839.34|5801.34|5839.56|5801.56|5834.85|5796.85|10
1608684310000|2020-12-23 00:45:10|5839.19|5801.19|5840.47|5802.47|5840.75|5802.75|5839.19|5801.19|10
1608684320000|2020-12-23 00:45:20|5840.3|5802.3|5840.05|5802.05|5840.71|5802.71|5840.05|5802.05|10
1608684330000|2020-12-23 00:45:30|5840.64|5802.64|5839.62|5801.62|5841.1|5803.1|5838.36|5800.36|10
1608684340000|2020-12-23 00:45:40|5838.69|5800.69|5835.85|5797.85|5838.8|5800.8|5835.85|5797.85|10
1608684350000|2020-12-23 00:45:50|5835.95|5797.95|5837.15|5799.15|5837.15|5799.15|5835.81|5797.81|10
1608684360000|2020-12-23 00:46:00|5837.5|5799.5|5838.21|5800.21|5838.21|5800.21|5837.17|5799.17|10
1608684370000|2020-12-23 00:46:10|5839.24|5801.24|5845.33|5807.33|5845.33|5807.33|5839.24|5801.24|10
1608684380000|2020-12-23 00:46:20|5845.29|5807.29|5846.8|5808.8|5846.96|5808.96|5845.18|5807.18|10
1608684390000|2020-12-23 00:46:30|5847|5809|5846.98|5808.98|5847.66|5809.66|5846.98|5808.98|10
1608684400000|2020-12-23 00:46:40|5846.65|5808.65|5847.98|5809.98|5847.98|5809.98|5846.33|5808.33|10
1608684410000|2020-12-23 00:46:50|5847.86|5809.86|5849.31|5811.31|5849.31|5811.31|5847.24|5809.24|10
1608684420000|2020-12-23 00:47:00|5850.4|5812.4|5855.85|5817.85|5855.85|5817.85|5850.4|5812.4|10
1608684430000|2020-12-23 00:47:10|5855.18|5817.18|5856.33|5818.33|5857.39|5819.39|5854.48|5816.48|10
1608684440000|2020-12-23 00:47:20|5857.44|5819.44|5858.29|5820.29|5859.1|5821.1|5857.44|5819.44|10
1608684450000|2020-12-23 00:47:30|5859.22|5821.22|5861.11|5823.11|5861.51|5823.51|5859.22|5821.22|10
1608684460000|2020-12-23 00:47:40|5861.16|5823.16|5864.24|5826.24|5864.24|5826.24|5860.76|5822.76|10
1608684470000|2020-12-23 00:47:50|5864.42|5826.42|5862.29|5824.29|5864.67|5826.67|5862.13|5824.13|10
1608684480000|2020-12-23 00:48:00|5862.43|5824.43|5858.91|5820.91|5862.64|5824.64|5858.91|5820.91|10
1608684490000|2020-12-23 00:48:10|5858.17|5820.17|5856.73|5818.73|5858.71|5820.71|5856.66|5818.66|9
1608684500000|2020-12-23 00:48:20|5856.51|5818.51|5856.91|5818.91|5857.14|5819.14|5855.97|5817.97|10
1608684510000|2020-12-23 00:48:30|5857.22|5819.22|5858|5820|5858.1|5820.1|5857.22|5819.22|9
1608684520000|2020-12-23 00:48:40|5858.09|5820.09|5858.31|5820.31|5859.42|5821.42|5858.09|5820.09|10
1608684530000|2020-12-23 00:48:50|5858.28|5820.28|5856.75|5818.75|5858.7|5820.7|5856.75|5818.75|10
1608684540000|2020-12-23 00:49:00|5856.7|5818.7|5856.73|5818.73|5856.95|5818.95|5856.26|5818.26|10
1608684550000|2020-12-23 00:49:10|5856.15|5818.15|5855.74|5817.74|5856.34|5818.34|5855.7|5817.7|10
1608684560000|2020-12-23 00:49:20|5855.31|5817.31|5854.81|5816.81|5855.42|5817.42|5854.81|5816.81|10
1608684570000|2020-12-23 00:49:30|5854.7|5816.7|5854.86|5816.86|5855.25|5817.25|5854.7|5816.7|10
1608684580000|2020-12-23 00:49:40|5854.74|5816.74|5855.58|5817.58|5855.58|5817.58|5854.74|5816.74|9
1608684590000|2020-12-23 00:49:50|5856.96|5818.96|5857.74|5819.74|5857.88|5819.88|5856.61|5818.61|10
1608684600000|2020-12-23 00:50:00|5857.39|5819.39|5858.14|5820.14|5858.14|5820.14|5857.39|5819.39|10
1608684610000|2020-12-23 00:50:10|5857.85|5819.85|5855.74|5817.74|5858.14|5820.14|5855.74|5817.74|10
1608684620000|2020-12-23 00:50:20|5855.94|5817.94|5855.95|5817.95|5856.39|5818.39|5855.77|5817.77|10
1608684630000|2020-12-23 00:50:30|5855.88|5817.88|5858.4|5820.4|5858.4|5820.4|5855.88|5817.88|10
1608684640000|2020-12-23 00:50:40|5857.8|5819.8|5857.4|5819.4|5857.8|5819.8|5857.24|5819.24|10
1608684650000|2020-12-23 00:50:50|5857.41|5819.41|5855.63|5817.63|5857.41|5819.41|5855.63|5817.63|10
1608684660000|2020-12-23 00:51:00|5855.51|5817.51|5852.5|5814.5|5855.51|5817.51|5851.96|5813.96|10
1608684670000|2020-12-23 00:51:10|5853.44|5815.44|5850.68|5812.68|5853.44|5815.44|5850.68|5812.68|9
1608684680000|2020-12-23 00:51:20|5850.43|5812.43|5853.17|5815.17|5853.25|5815.25|5850.43|5812.43|10
1608684690000|2020-12-23 00:51:30|5852.98|5814.98|5855.98|5817.98|5855.98|5817.98|5852.98|5814.98|10
1608684700000|2020-12-23 00:51:40|5856.17|5818.17|5855.19|5817.19|5856.27|5818.27|5854.71|5816.71|10
1608684710000|2020-12-23 00:51:50|5854.58|5816.58|5856.39|5818.39|5857.66|5819.66|5854.58|5816.58|10
1608684720000|2020-12-23 00:52:00|5856.19|5818.19|5860.76|5822.76|5860.95|5822.95|5856.19|5818.19|10
1608684730000|2020-12-23 00:52:10|5862.63|5824.63|5861.17|5823.17|5863.74|5825.74|5860.91|5822.91|10
1608684740000|2020-12-23 00:52:20|5861.31|5823.31|5863.68|5825.68|5863.85|5825.85|5861.31|5823.31|10
1608684750000|2020-12-23 00:52:30|5864.06|5826.06|5862|5824|5864.06|5826.06|5861.85|5823.85|10
1608684760000|2020-12-23 00:52:40|5862.02|5824.02|5861.76|5823.76|5863.01|5825.01|5861.76|5823.76|10
1608684770000|2020-12-23 00:52:50|5861.67|5823.67|5863.74|5825.74|5863.77|5825.77|5861.67|5823.67|9
1608684780000|2020-12-23 00:53:00|5863.95|5825.95|5867.6|5829.6|5867.6|5829.6|5863.95|5825.95|10
1608684790000|2020-12-23 00:53:10|5867.24|5829.24|5872.86|5834.86|5872.86|5834.86|5867.24|5829.24|10
1608684800000|2020-12-23 00:53:20|5873|5835|5874.34|5836.34|5874.34|5836.34|5872.24|5834.24|10
1608684810000|2020-12-23 00:53:30|5874.6|5836.6|5874.85|5836.85|5874.85|5836.85|5873.72|5835.72|10
1608684820000|2020-12-23 00:53:40|5875.17|5837.17|5880.64|5842.64|5880.64|5842.64|5875.17|5837.17|10
1608684830000|2020-12-23 00:53:50|5879.67|5841.67|5879.74|5841.74|5880.32|5842.32|5878.87|5840.87|10
1608684840000|2020-12-23 00:54:00|5879.83|5841.83|5880.81|5842.81|5881.11|5843.11|5879.68|5841.68|10
1608684850000|2020-12-23 00:54:10|5880.71|5842.71|5884.38|5846.38|5884.38|5846.38|5880.44|5842.44|10
1608684860000|2020-12-23 00:54:20|5884.91|5846.91|5886.64|5848.64|5887.13|5849.13|5884.91|5846.91|10
1608684870000|2020-12-23 00:54:30|5886.43|5848.43|5886.32|5848.32|5886.59|5848.59|5886.32|5848.32|10
1608684880000|2020-12-23 00:54:40|5886.71|5848.71|5885.93|5847.93|5887.04|5849.04|5885.48|5847.48|10
1608684890000|2020-12-23 00:54:50|5885.88|5847.88|5885.08|5847.08|5885.88|5847.88|5884.51|5846.51|9
1608684900000|2020-12-23 00:55:00|5885.23|5847.23|5884.25|5846.25|5885.23|5847.23|5883.88|5845.88|10
1608684910000|2020-12-23 00:55:10|5884.6|5846.6|5885.98|5847.98|5885.98|5847.98|5884.6|5846.6|10
1608684920000|2020-12-23 00:55:20|5886.24|5848.24|5889.13|5851.13|5889.28|5851.28|5886.23|5848.23|10
1608684930000|2020-12-23 00:55:30|5889.04|5851.04|5884.93|5846.93|5889.04|5851.04|5884.93|5846.93|10
1608684940000|2020-12-23 00:55:40|5884.92|5846.92|5886|5848|5886.27|5848.27|5884.92|5846.92|10
1608684950000|2020-12-23 00:55:50|5886.26|5848.26|5887.23|5849.23|5887.23|5849.23|5886.04|5848.04|10
1608684960000|2020-12-23 00:56:00|5887.88|5849.88|5886.4|5848.4|5887.88|5849.88|5886.4|5848.4|10
1608684970000|2020-12-23 00:56:10|5886.31|5848.31|5886.29|5848.29|5886.5|5848.5|5885.23|5847.23|10
1608684980000|2020-12-23 00:56:20|5886.2|5848.2|5888.88|5850.88|5888.88|5850.88|5886.2|5848.2|10
1608684990000|2020-12-23 00:56:30|5888.52|5850.52|5887.95|5849.95|5888.55|5850.55|5887.95|5849.95|10
1608685000000|2020-12-23 00:56:40|5887.66|5849.66|5886.66|5848.66|5887.66|5849.66|5886.22|5848.22|10
1608685010000|2020-12-23 00:56:50|5886.35|5848.35|5887.34|5849.34|5887.36|5849.36|5886.35|5848.35|10
1608685020000|2020-12-23 00:57:00|5887.73|5849.73|5886|5848|5887.88|5849.88|5885.98|5847.98|9
1608685030000|2020-12-23 00:57:10|5885.94|5847.94|5882.11|5844.11|5885.94|5847.94|5882.11|5844.11|10
1608685040000|2020-12-23 00:57:20|5881.99|5843.99|5881.1|5843.1|5881.99|5843.99|5880.94|5842.94|10
1608685050000|2020-12-23 00:57:30|5881.32|5843.32|5883.03|5845.03|5883.03|5845.03|5881.15|5843.15|10
1608685060000|2020-12-23 00:57:40|5883.74|5845.74|5887.89|5849.89|5887.89|5849.89|5883.65|5845.65|10
1608685070000|2020-12-23 00:57:50|5887.76|5849.76|5889.18|5851.18|5889.45|5851.45|5887.76|5849.76|10
1608685080000|2020-12-23 00:58:00|5889.02|5851.02|5890.41|5852.41|5890.41|5852.41|5888.32|5850.32|10
1608685090000|2020-12-23 00:58:10|5890.2|5852.2|5889.22|5851.22|5890.2|5852.2|5889.22|5851.22|10
1608685100000|2020-12-23 00:58:20|5889.08|5851.08|5891.92|5853.92|5891.92|5853.92|5889.08|5851.08|10
1608685110000|2020-12-23 00:58:30|5892.02|5854.02|5892.29|5854.29|5892.3|5854.3|5891.73|5853.73|10
1608685120000|2020-12-23 00:58:40|5892.61|5854.61|5894.02|5856.02|5894.19|5856.19|5892.61|5854.61|10
1608685130000|2020-12-23 00:58:50|5894.01|5856.01|5891.67|5853.67|5894.01|5856.01|5891.67|5853.67|10
1608685140000|2020-12-23 00:59:00|5891.21|5853.21|5893.32|5855.32|5893.32|5855.32|5891.21|5853.21|10
1608685150000|2020-12-23 00:59:10|5893.48|5855.48|5897.96|5859.96|5897.96|5859.96|5893.38|5855.38|10
1608685160000|2020-12-23 00:59:20|5898.73|5860.73|5898.11|5860.11|5898.73|5860.73|5897.52|5859.52|10
1608685170000|2020-12-23 00:59:30|5898.73|5860.73|5897.65|5859.65|5898.85|5860.85|5897.65|5859.65|10
1608685180000|2020-12-23 00:59:40|5897.42|5859.42|5896.33|5858.33|5897.46|5859.46|5896.09|5858.09|10
1608685190000|2020-12-23 00:59:50|5896.52|5858.52|5894.39|5856.39|5896.52|5858.52|5893.93|5855.93|10
1608685200000|2020-12-23 01:00:00|5894.57|5856.57|5894.59|5856.59|5894.59|5856.59|5894|5856|10
1608685210000|2020-12-23 01:00:10|5895.56|5857.56|5896.56|5858.56|5896.56|5858.56|5895.56|5857.56|10
1608685220000|2020-12-23 01:00:20|5897.25|5859.25|5899.36|5861.36|5899.36|5861.36|5897.25|5859.25|10
1608685230000|2020-12-23 01:00:30|5899.27|5861.27|5897.1|5859.1|5899.27|5861.27|5897.1|5859.1|10
1608685240000|2020-12-23 01:00:40|5896.88|5858.88|5893.83|5855.83|5896.88|5858.88|5893.83|5855.83|9
1608685250000|2020-12-23 01:00:50|5893.37|5855.37|5890.58|5852.58|5893.67|5855.67|5890.05|5852.05|10
1608685260000|2020-12-23 01:01:00|5890.53|5852.53|5889.64|5851.64|5890.53|5852.53|5889.38|5851.38|9
1608685270000|2020-12-23 01:01:10|5889.6|5851.6|5889.62|5851.62|5889.78|5851.78|5889.17|5851.17|10
1608685280000|2020-12-23 01:01:20|5889.29|5851.29|5887.31|5849.31|5889.35|5851.35|5887.31|5849.31|10
1608685290000|2020-12-23 01:01:30|5886.79|5848.79|5885.12|5847.12|5886.79|5848.79|5885.12|5847.12|10
1608685300000|2020-12-23 01:01:40|5884.87|5846.87|5876.96|5838.96|5884.87|5846.87|5876.96|5838.96|10
1608685310000|2020-12-23 01:01:50|5876.17|5838.17|5873.68|5835.68|5876.17|5838.17|5873.65|5835.65|10
1608685320000|2020-12-23 01:02:00|5873.37|5835.37|5873.05|5835.05|5873.55|5835.55|5872.95|5834.95|10
1608685330000|2020-12-23 01:02:10|5873.07|5835.07|5869.52|5831.52|5873.64|5835.64|5869.52|5831.52|10
1608685340000|2020-12-23 01:02:20|5868.89|5830.89|5868.33|5830.33|5868.89|5830.89|5867.08|5829.08|10
1608685350000|2020-12-23 01:02:30|5868.9|5830.9|5870.18|5832.18|5870.18|5832.18|5868.54|5830.54|10
1608685360000|2020-12-23 01:02:40|5870.97|5832.97|5871.72|5833.72|5872.46|5834.46|5870.97|5832.97|10
1608685370000|2020-12-23 01:02:50|5871.53|5833.53|5870.89|5832.89|5872.48|5834.48|5870.89|5832.89|10
1608685380000|2020-12-23 01:03:00|5870.29|5832.29|5871.3|5833.3|5871.3|5833.3|5869.95|5831.95|10
1608685390000|2020-12-23 01:03:10|5871.73|5833.73|5872.64|5834.64|5872.7|5834.7|5871.73|5833.73|10
1608685400000|2020-12-23 01:03:20|5872.57|5834.57|5874.09|5836.09|5874.24|5836.24|5872.57|5834.57|10
1608685410000|2020-12-23 01:03:30|5874.1|5836.1|5874.8|5836.8|5875.97|5837.97|5874.1|5836.1|10
1608685420000|2020-12-23 01:03:40|5875.16|5837.16|5875.79|5837.79|5875.79|5837.79|5874.44|5836.44|10
1608685430000|2020-12-23 01:03:50|5876.15|5838.15|5880.31|5842.31|5880.46|5842.46|5876.15|5838.15|10
1608685440000|2020-12-23 01:04:00|5880.17|5842.17|5884.4|5846.4|5884.4|5846.4|5880.17|5842.17|10
1608685450000|2020-12-23 01:04:10|5884.47|5846.47|5884|5846|5884.59|5846.59|5883.54|5845.54|10
1608685460000|2020-12-23 01:04:20|5884.32|5846.32|5883.99|5845.99|5885.58|5847.58|5883.99|5845.99|10
1608685470000|2020-12-23 01:04:30|5884.27|5846.27|5883.55|5845.55|5884.27|5846.27|5883.35|5845.35|9
1608685480000|2020-12-23 01:04:40|5883.17|5845.17|5884.47|5846.47|5884.48|5846.48|5882.92|5844.92|10
1608685490000|2020-12-23 01:04:50|5885.36|5847.36|5885.9|5847.9|5885.91|5847.91|5885.36|5847.36|9
1608685500000|2020-12-23 01:05:00|5885.35|5847.35|5885.67|5847.67|5885.9|5847.9|5885.35|5847.35|10
1608685510000|2020-12-23 01:05:10|5886.47|5848.47|5888.11|5850.11|5888.11|5850.11|5886.23|5848.23|10
1608685520000|2020-12-23 01:05:20|5888.21|5850.21|5892.71|5854.71|5892.71|5854.71|5888.21|5850.21|10
1608685530000|2020-12-23 01:05:30|5893.27|5855.27|5894.79|5856.79|5894.79|5856.79|5893.27|5855.27|10
1608685540000|2020-12-23 01:05:40|5894.89|5856.89|5896.14|5858.14|5896.14|5858.14|5894.74|5856.74|10
1608685550000|2020-12-23 01:05:50|5895.19|5857.19|5894.17|5856.17|5895.93|5857.93|5894.17|5856.17|10
1608685560000|2020-12-23 01:06:00|5894.24|5856.24|5892.11|5854.11|5894.24|5856.24|5892.11|5854.11|10
1608685570000|2020-12-23 01:06:10|5891.5|5853.5|5891.2|5853.2|5891.77|5853.77|5891.04|5853.04|10
1608685580000|2020-12-23 01:06:20|5891.03|5853.03|5889.67|5851.67|5891.17|5853.17|5889.67|5851.67|10
1608685590000|2020-12-23 01:06:30|5889.34|5851.34|5887.36|5849.36|5889.35|5851.35|5887.36|5849.36|10
1608685600000|2020-12-23 01:06:40|5887.18|5849.18|5886.88|5848.88|5887.18|5849.18|5886.76|5848.76|9
1608685610000|2020-12-23 01:06:50|5886.62|5848.62|5885.26|5847.26|5886.62|5848.62|5885.16|5847.16|10
1608685620000|2020-12-23 01:07:00|5885.2|5847.2|5884.25|5846.25|5885.22|5847.22|5884.25|5846.25|10
1608685630000|2020-12-23 01:07:10|5884.02|5846.02|5881.56|5843.56|5884.02|5846.02|5881.56|5843.56|10
1608685640000|2020-12-23 01:07:20|5881.34|5843.34|5882.91|5844.91|5882.91|5844.91|5881.34|5843.34|10
1608685650000|2020-12-23 01:07:30|5883|5845|5883.86|5845.86|5883.88|5845.88|5883|5845|10
1608685660000|2020-12-23 01:07:40|5884.28|5846.28|5883.06|5845.06|5884.28|5846.28|5883.06|5845.06|10
1608685670000|2020-12-23 01:07:50|5883.33|5845.33|5884.43|5846.43|5884.43|5846.43|5883.17|5845.17|10
1608685680000|2020-12-23 01:08:00|5883.7|5845.7|5884.15|5846.15|5884.29|5846.29|5883.7|5845.7|10
1608685690000|2020-12-23 01:08:10|5884.05|5846.05|5885.48|5847.48|5885.48|5847.48|5884.05|5846.05|10
1608685700000|2020-12-23 01:08:20|5885.68|5847.68|5883.78|5845.78|5885.68|5847.68|5883.78|5845.78|10
1608685710000|2020-12-23 01:08:30|5883.85|5845.85|5882.36|5844.36|5883.85|5845.85|5882.33|5844.33|10
1608685720000|2020-12-23 01:08:40|5882.28|5844.28|5882.56|5844.56|5883.24|5845.24|5882.16|5844.16|10
1608685730000|2020-12-23 01:08:50|5882.86|5844.86|5881.92|5843.92|5882.86|5844.86|5881.88|5843.88|10
1608685740000|2020-12-23 01:09:00|5882|5844|5881.76|5843.76|5882.02|5844.02|5881.68|5843.68|10
1608685750000|2020-12-23 01:09:10|5881.22|5843.22|5880.95|5842.95|5881.23|5843.23|5880.17|5842.17|10
1608685760000|2020-12-23 01:09:20|5881.93|5843.93|5878.28|5840.28|5882.29|5844.29|5878.28|5840.28|10
1608685770000|2020-12-23 01:09:30|5877.16|5839.16|5877.27|5839.27|5877.37|5839.37|5876.96|5838.96|10
1608685780000|2020-12-23 01:09:40|5877.35|5839.35|5875.27|5837.27|5877.35|5839.35|5875.27|5837.27|10
1608685790000|2020-12-23 01:09:50|5875.14|5837.14|5873.86|5835.86|5875.14|5837.14|5873.86|5835.86|10
1608685800000|2020-12-23 01:10:00|5874.02|5836.02|5872.14|5834.14|5874.02|5836.02|5872.14|5834.14|10
1608685810000|2020-12-23 01:10:10|5871.77|5833.77|5871.23|5833.23|5871.77|5833.77|5869.57|5831.57|10
1608685820000|2020-12-23 01:10:20|5871.34|5833.34|5871.03|5833.03|5871.34|5833.34|5870.58|5832.58|9
1608685830000|2020-12-23 01:10:30|5870.5|5832.5|5870.35|5832.35|5870.5|5832.5|5869.97|5831.97|10
1608685840000|2020-12-23 01:10:40|5870.13|5832.13|5869.08|5831.08|5870.13|5832.13|5868.95|5830.95|10
1608685850000|2020-12-23 01:10:50|5868.81|5830.81|5867.58|5829.58|5868.81|5830.81|5867.58|5829.58|10
1608685860000|2020-12-23 01:11:00|5867.23|5829.23|5866.12|5828.12|5867.23|5829.23|5865.54|5827.54|9
1608685870000|2020-12-23 01:11:10|5866.13|5828.13|5865.57|5827.57|5866.13|5828.13|5865.12|5827.12|10
1608685880000|2020-12-23 01:11:20|5865.66|5827.66|5866.64|5828.64|5866.98|5828.98|5865.66|5827.66|10
1608685890000|2020-12-23 01:11:30|5866.57|5828.57|5865.83|5827.83|5866.71|5828.71|5865.83|5827.83|10
1608685900000|2020-12-23 01:11:40|5865.63|5827.63|5862.23|5824.23|5865.63|5827.63|5862.23|5824.23|10
1608685910000|2020-12-23 01:11:50|5861.98|5823.98|5862.42|5824.42|5862.71|5824.71|5861.76|5823.76|10
1608685920000|2020-12-23 01:12:00|5862.7|5824.7|5863.09|5825.09|5863.09|5825.09|5862.48|5824.48|10
1608685930000|2020-12-23 01:12:10|5863.04|5825.04|5864.19|5826.19|5864.19|5826.19|5863.04|5825.04|10
1608685940000|2020-12-23 01:12:20|5864.34|5826.34|5866.59|5828.59|5866.59|5828.59|5864.34|5826.34|10
1608685950000|2020-12-23 01:12:30|5866.67|5828.67|5868.42|5830.42|5868.93|5830.93|5866.67|5828.67|10
1608685960000|2020-12-23 01:12:40|5868.44|5830.44|5867.83|5829.83|5868.44|5830.44|5867.31|5829.31|10
1608685970000|2020-12-23 01:12:50|5867.92|5829.92|5867.1|5829.1|5868|5830|5867.1|5829.1|9
1608685980000|2020-12-23 01:13:00|5866.14|5828.14|5864.03|5826.03|5866.14|5828.14|5864.03|5826.03|10
1608685990000|2020-12-23 01:13:10|5863.57|5825.57|5861.79|5823.79|5863.83|5825.83|5861.79|5823.79|10
1608686000000|2020-12-23 01:13:20|5861.71|5823.71|5860|5822|5862.26|5824.26|5860|5822|10
1608686010000|2020-12-23 01:13:30|5860.24|5822.24|5859.15|5821.15|5860.44|5822.44|5859.15|5821.15|10
1608686020000|2020-12-23 01:13:40|5858.56|5820.56|5857.33|5819.33|5858.91|5820.91|5857.33|5819.33|10
1608686030000|2020-12-23 01:13:50|5857.05|5819.05|5856.9|5818.9|5857.45|5819.45|5856.86|5818.86|10
1608686040000|2020-12-23 01:14:00|5856.38|5818.38|5854.08|5816.08|5856.38|5818.38|5854.08|5816.08|10
1608686050000|2020-12-23 01:14:10|5853.85|5815.85|5849.62|5811.62|5853.85|5815.85|5849.62|5811.62|10
1608686060000|2020-12-23 01:14:20|5849.21|5811.21|5845.23|5807.23|5849.21|5811.21|5845.23|5807.23|10
1608686070000|2020-12-23 01:14:30|5844.29|5806.29|5842.88|5804.88|5844.29|5806.29|5841.29|5803.29|10
1608686080000|2020-12-23 01:14:40|5843.72|5805.72|5848.4|5810.4|5849.21|5811.21|5843.72|5805.72|10
1608686090000|2020-12-23 01:14:50|5847.51|5809.51|5842.76|5804.76|5847.51|5809.51|5842.76|5804.76|10
1608686100000|2020-12-23 01:15:00|5842.39|5804.39|5841.87|5803.87|5842.39|5804.39|5840.84|5802.84|10
1608686110000|2020-12-23 01:15:10|5842.31|5804.31|5846.18|5808.18|5846.18|5808.18|5841.93|5803.93|10
1608686120000|2020-12-23 01:15:20|5846.37|5808.37|5850.46|5812.46|5850.46|5812.46|5846.37|5808.37|10
1608686130000|2020-12-23 01:15:30|5851.19|5813.19|5849.45|5811.45|5851.19|5813.19|5849.45|5811.45|9
1608686140000|2020-12-23 01:15:40|5848.78|5810.78|5848.28|5810.28|5849.21|5811.21|5847.84|5809.84|10
1608686150000|2020-12-23 01:15:50|5848.1|5810.1|5848.19|5810.19|5848.84|5810.84|5847.78|5809.78|10
1608686160000|2020-12-23 01:16:00|5848.22|5810.22|5847.12|5809.12|5848.37|5810.37|5847.12|5809.12|10
1608686170000|2020-12-23 01:16:10|5847.04|5809.04|5845|5807|5847.04|5809.04|5845|5807|10
1608686180000|2020-12-23 01:16:20|5844.87|5806.87|5845.97|5807.97|5845.97|5807.97|5844.48|5806.48|10
1608686190000|2020-12-23 01:16:30|5846.13|5808.13|5846.38|5808.38|5846.38|5808.38|5846.01|5808.01|10
1608686200000|2020-12-23 01:16:40|5846.44|5808.44|5846.24|5808.24|5846.49|5808.49|5845.91|5807.91|10
1608686210000|2020-12-23 01:16:50|5846.22|5808.22|5844.83|5806.83|5846.22|5808.22|5844.76|5806.76|10
1608686220000|2020-12-23 01:17:00|5844.64|5806.64|5845.14|5807.14|5845.14|5807.14|5844.01|5806.01|10
1608686230000|2020-12-23 01:17:10|5845.67|5807.67|5846.28|5808.28|5846.28|5808.28|5845.58|5807.58|10
1608686240000|2020-12-23 01:17:20|5846.52|5808.52|5846.08|5808.08|5846.69|5808.69|5846.08|5808.08|10
1608686250000|2020-12-23 01:17:30|5845.53|5807.53|5843.18|5805.18|5845.53|5807.53|5842.83|5804.83|10
1608686260000|2020-12-23 01:17:40|5842.69|5804.69|5839.26|5801.26|5842.69|5804.69|5839.26|5801.26|10
1608686270000|2020-12-23 01:17:50|5838.32|5800.32|5836.76|5798.76|5838.32|5800.32|5834.65|5796.65|10
1608686280000|2020-12-23 01:18:00|5837.02|5799.02|5834.96|5796.96|5837.45|5799.45|5834.96|5796.96|10
1608686290000|2020-12-23 01:18:10|5834.67|5796.67|5830.12|5792.12|5834.67|5796.67|5830.12|5792.12|10
1608686300000|2020-12-23 01:18:20|5830.13|5792.13|5827.68|5789.68|5830.13|5792.13|5827.68|5789.68|10
1608686310000|2020-12-23 01:18:30|5827.83|5789.83|5829.61|5791.61|5829.69|5791.69|5827.54|5789.54|10
1608686320000|2020-12-23 01:18:40|5829.77|5791.77|5832.35|5794.35|5832.4|5794.4|5829.77|5791.77|10
1608686330000|2020-12-23 01:18:50|5832.4|5794.4|5833.39|5795.39|5833.41|5795.41|5832.23|5794.23|10
1608686340000|2020-12-23 01:19:00|5833.53|5795.53|5833.6|5795.6|5834.47|5796.47|5833.53|5795.53|10
1608686350000|2020-12-23 01:19:10|5833.74|5795.74|5834.75|5796.75|5834.9|5796.9|5833.7|5795.7|10
1608686360000|2020-12-23 01:19:20|5836.26|5798.26|5840.62|5802.62|5840.62|5802.62|5836.26|5798.26|10
1608686370000|2020-12-23 01:19:30|5841.33|5803.33|5841.7|5803.7|5842.07|5804.07|5841.33|5803.33|10
1608686380000|2020-12-23 01:19:40|5841.78|5803.78|5843.08|5805.08|5843.48|5805.48|5841.78|5803.78|10
1608686390000|2020-12-23 01:19:50|5843.25|5805.25|5840.85|5802.85|5843.25|5805.25|5840.85|5802.85|10
1608686400000|2020-12-23 01:20:00|5840.64|5802.64|5839.92|5801.92|5840.64|5802.64|5839.73|5801.73|9
1608686410000|2020-12-23 01:20:10|5839.86|5801.86|5840.49|5802.49|5840.56|5802.56|5839.72|5801.72|9
1608686420000|2020-12-23 01:20:20|5840.51|5802.51|5841.04|5803.04|5841.04|5803.04|5839.24|5801.24|10
1608686430000|2020-12-23 01:20:30|5841.49|5803.49|5844.19|5806.19|5844.19|5806.19|5841.49|5803.49|10
1608686440000|2020-12-23 01:20:40|5844.24|5806.24|5845.8|5807.8|5845.8|5807.8|5844.24|5806.24|10
1608686450000|2020-12-23 01:20:50|5846.66|5808.66|5847.22|5809.22|5847.5|5809.5|5846.66|5808.66|10
1608686460000|2020-12-23 01:21:00|5846.75|5808.75|5843.74|5805.74|5846.75|5808.75|5843.74|5805.74|10
1608686470000|2020-12-23 01:21:10|5843.78|5805.78|5842.5|5804.5|5844.12|5806.12|5842.5|5804.5|10
1608686480000|2020-12-23 01:21:20|5841.95|5803.95|5838.47|5800.47|5841.95|5803.95|5838.47|5800.47|10
1608686490000|2020-12-23 01:21:30|5838.84|5800.84|5838.99|5800.99|5839.23|5801.23|5838.73|5800.73|10
1608686500000|2020-12-23 01:21:40|5838.9|5800.9|5839.89|5801.89|5840.03|5802.03|5838.78|5800.78|10
1608686510000|2020-12-23 01:21:50|5840.17|5802.17|5840.63|5802.63|5840.63|5802.63|5840.17|5802.17|9
1608686520000|2020-12-23 01:22:00|5840.47|5802.47|5840.71|5802.71|5840.71|5802.71|5840.18|5802.18|10
1608686530000|2020-12-23 01:22:10|5840.58|5802.58|5838|5800|5840.58|5802.58|5838|5800|10
1608686540000|2020-12-23 01:22:20|5837.92|5799.92|5836.11|5798.11|5837.92|5799.92|5836.06|5798.06|9
1608686550000|2020-12-23 01:22:30|5835.98|5797.98|5836.2|5798.2|5836.55|5798.55|5835.65|5797.65|10
1608686560000|2020-12-23 01:22:40|5836.01|5798.01|5837.54|5799.54|5837.58|5799.58|5836.01|5798.01|10
1608686570000|2020-12-23 01:22:50|5837.41|5799.41|5837.16|5799.16|5838.45|5800.45|5837.16|5799.16|10
1608686580000|2020-12-23 01:23:00|5836.92|5798.92|5836.4|5798.4|5837.81|5799.81|5836.34|5798.34|9
1608686590000|2020-12-23 01:23:10|5836.18|5798.18|5835.2|5797.2|5836.18|5798.18|5835.2|5797.2|9
1608686600000|2020-12-23 01:23:20|5834.86|5796.86|5831.54|5793.54|5834.87|5796.87|5831.54|5793.54|10
1608686610000|2020-12-23 01:23:30|5831.4|5793.4|5831.77|5793.77|5831.95|5793.95|5831.4|5793.4|10
1608686620000|2020-12-23 01:23:40|5831.94|5793.94|5831.86|5793.86|5832.69|5794.69|5831.86|5793.86|10
1608686630000|2020-12-23 01:23:50|5831.68|5793.68|5828.83|5790.83|5831.68|5793.68|5828.83|5790.83|10
1608686640000|2020-12-23 01:24:00|5828.12|5790.12|5824.52|5786.52|5828.12|5790.12|5824.47|5786.47|10
1608686650000|2020-12-23 01:24:10|5824.04|5786.04|5819.46|5781.46|5824.04|5786.04|5819.46|5781.46|10
1608686660000|2020-12-23 01:24:20|5818.91|5780.91|5819.86|5781.86|5820.55|5782.55|5817.26|5779.26|10
1608686670000|2020-12-23 01:24:30|5820.09|5782.09|5822.13|5784.13|5822.59|5784.59|5819.94|5781.94|10
1608686680000|2020-12-23 01:24:40|5821.73|5783.73|5823.34|5785.34|5823.7|5785.7|5821.73|5783.73|10
1608686690000|2020-12-23 01:24:50|5823.7|5785.7|5824.16|5786.16|5824.16|5786.16|5823.36|5785.36|10
1608686700000|2020-12-23 01:25:00|5824.7|5786.7|5824.84|5786.84|5825.03|5787.03|5824.7|5786.7|10
1608686710000|2020-12-23 01:25:10|5824.49|5786.49|5821.74|5783.74|5824.49|5786.49|5821.74|5783.74|10
1608686720000|2020-12-23 01:25:20|5821.68|5783.68|5818.46|5780.46|5821.68|5783.68|5818.46|5780.46|10
1608686730000|2020-12-23 01:25:30|5818.03|5780.03|5817.68|5779.68|5818.93|5780.93|5817.68|5779.68|10
1608686740000|2020-12-23 01:25:40|5817.6|5779.6|5814.62|5776.62|5817.6|5779.6|5813.45|5775.45|10
1608686750000|2020-12-23 01:25:50|5814.45|5776.45|5813.46|5775.46|5814.98|5776.98|5813.46|5775.46|10
1608686760000|2020-12-23 01:26:00|5814.63|5776.63|5818.5|5780.5|5818.5|5780.5|5814.56|5776.56|10
1608686770000|2020-12-23 01:26:10|5819.27|5781.27|5820.09|5782.09|5820.21|5782.21|5819.11|5781.11|10
1608686780000|2020-12-23 01:26:20|5820.12|5782.12|5818.52|5780.52|5820.12|5782.12|5818.52|5780.52|9
1608686790000|2020-12-23 01:26:30|5818.39|5780.39|5816.95|5778.95|5818.39|5780.39|5816.79|5778.79|10
1608686800000|2020-12-23 01:26:40|5816.97|5778.97|5814.99|5776.99|5816.99|5778.99|5814.86|5776.86|10
1608686810000|2020-12-23 01:26:50|5814.36|5776.36|5814.3|5776.3|5814.36|5776.36|5813.89|5775.89|10
1608686820000|2020-12-23 01:27:00|5813.79|5775.79|5813.67|5775.67|5813.84|5775.84|5813.1|5775.1|10
1608686830000|2020-12-23 01:27:10|5813.86|5775.86|5817.67|5779.67|5817.67|5779.67|5813.86|5775.86|10
1608686840000|2020-12-23 01:27:20|5817.88|5779.88|5817.76|5779.76|5818.46|5780.46|5817.48|5779.48|9
1608686850000|2020-12-23 01:27:30|5817.48|5779.48|5817.11|5779.11|5817.48|5779.48|5816.89|5778.89|10
1608686860000|2020-12-23 01:27:40|5816.52|5778.52|5815.62|5777.62|5816.52|5778.52|5815|5777|10
1608686870000|2020-12-23 01:27:50|5815.36|5777.36|5812.95|5774.95|5815.36|5777.36|5812.3|5774.3|10
1608686880000|2020-12-23 01:28:00|5812.86|5774.86|5812.95|5774.95|5813.41|5775.41|5812.63|5774.63|10
1608686890000|2020-12-23 01:28:10|5813.04|5775.04|5814.96|5776.96|5814.96|5776.96|5813.04|5775.04|9
1608686900000|2020-12-23 01:28:20|5816.55|5778.55|5817.78|5779.78|5817.78|5779.78|5815.9|5777.9|10
1608686910000|2020-12-23 01:28:30|5817.5|5779.5|5821.09|5783.09|5821.09|5783.09|5817.5|5779.5|9
1608686920000|2020-12-23 01:28:40|5820.97|5782.97|5821.67|5783.67|5821.67|5783.67|5820.97|5782.97|10
1608686930000|2020-12-23 01:28:50|5821.96|5783.96|5822.54|5784.54|5822.89|5784.89|5821.96|5783.96|10
1608686940000|2020-12-23 01:29:00|5821.93|5783.93|5822.66|5784.66|5822.89|5784.89|5821.85|5783.85|10
1608686950000|2020-12-23 01:29:10|5822.67|5784.67|5820.61|5782.61|5822.67|5784.67|5820.54|5782.54|9
1608686960000|2020-12-23 01:29:20|5819.98|5781.98|5817.42|5779.42|5819.98|5781.98|5816.36|5778.36|10
1608686970000|2020-12-23 01:29:30|5817.44|5779.44|5818.6|5780.6|5819.04|5781.04|5817.44|5779.44|10
1608686980000|2020-12-23 01:29:40|5818.32|5780.32|5815.45|5777.45|5818.32|5780.32|5815.37|5777.37|10
1608686990000|2020-12-23 01:29:50|5815.18|5777.18|5814.35|5776.35|5815.36|5777.36|5813.76|5775.76|10
1608687000000|2020-12-23 01:30:00|5813.92|5775.92|5813.1|5775.1|5813.92|5775.92|5812.6|5774.6|10
1608687010000|2020-12-23 01:30:10|5812.84|5774.84|5811.74|5773.74|5813.24|5775.24|5811.72|5773.72|10
1608687020000|2020-12-23 01:30:20|5811.53|5773.53|5811|5773|5811.53|5773.53|5810.37|5772.37|9
1608687030000|2020-12-23 01:30:30|5811.06|5773.06|5813.34|5775.34|5813.34|5775.34|5811|5773|10
1608687040000|2020-12-23 01:30:40|5813.41|5775.41|5814.03|5776.03|5814.68|5776.68|5813.41|5775.41|10
1608687050000|2020-12-23 01:30:50|5815.44|5777.44|5816.7|5778.7|5817.23|5779.23|5815.44|5777.44|10
1608687060000|2020-12-23 01:31:00|5816.59|5778.59|5813.9|5775.9|5816.68|5778.68|5813.9|5775.9|10
1608687070000|2020-12-23 01:31:10|5813.85|5775.85|5814.38|5776.38|5814.66|5776.66|5813.42|5775.42|10
1608687080000|2020-12-23 01:31:20|5814.21|5776.21|5814.45|5776.45|5814.45|5776.45|5813.43|5775.43|10
1608687090000|2020-12-23 01:31:30|5815.01|5777.01|5814.78|5776.78|5815.81|5777.81|5814.78|5776.78|10
1608687100000|2020-12-23 01:31:40|5814.64|5776.64|5813.26|5775.26|5814.64|5776.64|5813.26|5775.26|9
1608687110000|2020-12-23 01:31:50|5813.39|5775.39|5812.97|5774.97|5813.39|5775.39|5812.96|5774.96|10
1608687120000|2020-12-23 01:32:00|5813.01|5775.01|5815.59|5777.59|5815.59|5777.59|5812.79|5774.79|10
1608687130000|2020-12-23 01:32:10|5816.51|5778.51|5819.18|5781.18|5819.18|5781.18|5816.51|5778.51|10
1608687140000|2020-12-23 01:32:20|5820.17|5782.17|5818|5780|5820.17|5782.17|5817.87|5779.87|10
1608687150000|2020-12-23 01:32:30|5818.11|5780.11|5817.63|5779.63|5818.34|5780.34|5817.29|5779.29|10
1608687160000|2020-12-23 01:32:40|5817.04|5779.04|5817.78|5779.78|5817.84|5779.84|5815.99|5777.99|10
1608687170000|2020-12-23 01:32:50|5818.28|5780.28|5817.21|5779.21|5818.46|5780.46|5817.21|5779.21|10
1608687180000|2020-12-23 01:33:00|5817.36|5779.36|5816.73|5778.73|5817.36|5779.36|5816.37|5778.37|10
1608687190000|2020-12-23 01:33:10|5816.77|5778.77|5817.83|5779.83|5818.13|5780.13|5816.77|5778.77|9
1608687200000|2020-12-23 01:33:20|5817.44|5779.44|5814.68|5776.68|5817.83|5779.83|5814.68|5776.68|10
1608687210000|2020-12-23 01:33:30|5814.58|5776.58|5813.95|5775.95|5814.91|5776.91|5813.66|5775.66|10
1608687220000|2020-12-23 01:33:40|5813.28|5775.28|5812.52|5774.52|5813.28|5775.28|5811.86|5773.86|10
1608687230000|2020-12-23 01:33:50|5812.33|5774.33|5809.12|5771.12|5812.33|5774.33|5808.34|5770.34|10
1608687240000|2020-12-23 01:34:00|5809.63|5771.63|5807.95|5769.95|5809.63|5771.63|5807.24|5769.24|10
1608687250000|2020-12-23 01:34:10|5807.85|5769.85|5805.83|5767.83|5807.85|5769.85|5805.83|5767.83|10
1608687260000|2020-12-23 01:34:20|5805.32|5767.32|5802.91|5764.91|5805.32|5767.32|5802.91|5764.91|9
1608687270000|2020-12-23 01:34:30|5801.99|5763.99|5798.55|5760.55|5801.99|5763.99|5798.55|5760.55|10
1608687280000|2020-12-23 01:34:40|5798.5|5760.5|5794.99|5756.99|5798.5|5760.5|5794.99|5756.99|10
1608687290000|2020-12-23 01:34:50|5793.91|5755.91|5795.66|5757.66|5795.87|5757.87|5793.91|5755.91|10
1608687300000|2020-12-23 01:35:00|5795.64|5757.64|5796.21|5758.21|5796.21|5758.21|5795.3|5757.3|10
1608687310000|2020-12-23 01:35:10|5796.09|5758.09|5795.95|5757.95|5796.62|5758.62|5795.9|5757.9|9
1608687320000|2020-12-23 01:35:20|5795.99|5757.99|5791.35|5753.35|5796.01|5758.01|5791.35|5753.35|10
1608687330000|2020-12-23 01:35:30|5792.3|5754.3|5786.77|5748.77|5792.3|5754.3|5786.77|5748.77|10
1608687340000|2020-12-23 01:35:40|5787.66|5749.66|5788.09|5750.09|5788.09|5750.09|5787.16|5749.16|10
1608687350000|2020-12-23 01:35:50|5787.93|5749.93|5788.74|5750.74|5788.94|5750.94|5787.87|5749.87|10
1608687360000|2020-12-23 01:36:00|5788.39|5750.39|5788.78|5750.78|5788.78|5750.78|5788.11|5750.11|10
1608687370000|2020-12-23 01:36:10|5789.14|5751.14|5790.03|5752.03|5790.17|5752.17|5789.14|5751.14|10
1608687380000|2020-12-23 01:36:20|5789.94|5751.94|5789.51|5751.51|5789.94|5751.94|5789.51|5751.51|10
1608687390000|2020-12-23 01:36:30|5789.29|5751.29|5789.14|5751.14|5789.29|5751.29|5788.77|5750.77|10
1608687400000|2020-12-23 01:36:40|5788.97|5750.97|5786.92|5748.92|5788.97|5750.97|5786.92|5748.92|10
1608687410000|2020-12-23 01:36:50|5786.91|5748.91|5783.06|5745.06|5786.91|5748.91|5783.06|5745.06|10
1608687420000|2020-12-23 01:37:00|5782.52|5744.52|5780.72|5742.72|5782.52|5744.52|5780.46|5742.46|9
1608687430000|2020-12-23 01:37:10|5780.75|5742.75|5781.9|5743.9|5782.44|5744.44|5780.75|5742.75|10
1608687440000|2020-12-23 01:37:20|5782.29|5744.29|5783.46|5745.46|5784.19|5746.19|5782.29|5744.29|9
1608687450000|2020-12-23 01:37:30|5782.68|5744.68|5783.01|5745.01|5783.07|5745.07|5782.68|5744.68|10
1608687460000|2020-12-23 01:37:40|5783.03|5745.03|5783.05|5745.05|5783.28|5745.28|5783.03|5745.03|10
1608687470000|2020-12-23 01:37:50|5780.67|5742.67|5782.81|5744.81|5783.15|5745.15|5780.67|5742.67|10
1608687480000|2020-12-23 01:38:00|5783.15|5745.15|5786.13|5748.13|5787.6|5749.6|5783.15|5745.15|10
1608687490000|2020-12-23 01:38:10|5785.8|5747.8|5788.57|5750.57|5788.9|5750.9|5785.8|5747.8|10
1608687500000|2020-12-23 01:38:20|5788.49|5750.49|5789.12|5751.12|5789.39|5751.39|5788.49|5750.49|10
1608687510000|2020-12-23 01:38:30|5788.43|5750.43|5789.06|5751.06|5789.87|5751.87|5788.36|5750.36|10
1608687520000|2020-12-23 01:38:40|5789.12|5751.12|5792.24|5754.24|5792.24|5754.24|5789.12|5751.12|10
1608687530000|2020-12-23 01:38:50|5792.25|5754.25|5793.2|5755.2|5793.2|5755.2|5791.97|5753.97|10
1608687540000|2020-12-23 01:39:00|5793.78|5755.78|5794.64|5756.64|5795.26|5757.26|5793.78|5755.78|10
1608687550000|2020-12-23 01:39:10|5793.78|5755.78|5790.82|5752.82|5793.78|5755.78|5790.82|5752.82|9
1608687560000|2020-12-23 01:39:20|5790.49|5752.49|5788.69|5750.69|5790.49|5752.49|5788.69|5750.69|9
1608687570000|2020-12-23 01:39:30|5788.24|5750.24|5787.65|5749.65|5788.47|5750.47|5786.72|5748.72|10
1608687580000|2020-12-23 01:39:40|5787.59|5749.59|5787.63|5749.63|5788.19|5750.19|5787.27|5749.27|10
1608687590000|2020-12-23 01:39:50|5787.37|5749.37|5786.06|5748.06|5787.37|5749.37|5786.06|5748.06|10
1608687600000|2020-12-23 01:40:00|5786.43|5748.43|5786.53|5748.53|5786.56|5748.56|5786.16|5748.16|10
1608687610000|2020-12-23 01:40:10|5786.42|5748.42|5780.45|5742.45|5786.42|5748.42|5780.45|5742.45|10
1608687620000|2020-12-23 01:40:20|5779.76|5741.76|5777.24|5739.24|5779.76|5741.76|5777.24|5739.24|10
1608687630000|2020-12-23 01:40:30|5776.96|5738.96|5774.85|5736.85|5776.96|5738.96|5774.85|5736.85|10
1608687640000|2020-12-23 01:40:40|5775.04|5737.04|5770.96|5732.96|5775.04|5737.04|5770.93|5732.93|10
1608687650000|2020-12-23 01:40:50|5770.44|5732.44|5765.72|5727.72|5770.44|5732.44|5765.72|5727.72|10
1608687660000|2020-12-23 01:41:00|5765.36|5727.36|5763.6|5725.6|5765.36|5727.36|5763.17|5725.17|10
1608687670000|2020-12-23 01:41:10|5763.59|5725.59|5760.78|5722.78|5763.59|5725.59|5760.78|5722.78|10
1608687680000|2020-12-23 01:41:20|5761.06|5723.06|5758.8|5720.8|5761.06|5723.06|5758.34|5720.34|9
1608687690000|2020-12-23 01:41:30|5758.58|5720.58|5753.61|5715.61|5758.58|5720.58|5753.61|5715.61|10
1608687700000|2020-12-23 01:41:40|5752.92|5714.92|5752.33|5714.33|5753.87|5715.87|5751.62|5713.62|10
1608687710000|2020-12-23 01:41:50|5752.85|5714.85|5754.8|5716.8|5754.8|5716.8|5752.85|5714.85|10
1608687720000|2020-12-23 01:42:00|5754.52|5716.52|5754.77|5716.77|5754.77|5716.77|5754.06|5716.06|10
1608687730000|2020-12-23 01:42:10|5755.62|5717.62|5758.23|5720.23|5758.23|5720.23|5755.62|5717.62|10
1608687740000|2020-12-23 01:42:20|5758.18|5720.18|5764.15|5726.15|5764.15|5726.15|5758.18|5720.18|10
1608687750000|2020-12-23 01:42:30|5764.48|5726.48|5768.73|5730.73|5768.73|5730.73|5764.35|5726.35|10
1608687760000|2020-12-23 01:42:40|5768.71|5730.71|5769.36|5731.36|5770.5|5732.5|5768.62|5730.62|10
1608687770000|2020-12-23 01:42:50|5769.82|5731.82|5766.83|5728.83|5769.93|5731.93|5766.23|5728.23|10
1608687780000|2020-12-23 01:43:00|5766.38|5728.38|5766.77|5728.77|5766.77|5728.77|5764.22|5726.22|10
1608687790000|2020-12-23 01:43:10|5766.94|5728.94|5767.06|5729.06|5767.43|5729.43|5766.46|5728.46|10
1608687800000|2020-12-23 01:43:20|5766.75|5728.75|5766.73|5728.73|5767.53|5729.53|5766.73|5728.73|10
1608687810000|2020-12-23 01:43:30|5765.75|5727.75|5767.18|5729.18|5767.77|5729.77|5765.61|5727.61|10
1608687820000|2020-12-23 01:43:40|5767.35|5729.35|5766.77|5728.77|5768.11|5730.11|5766.77|5728.77|10
1608687830000|2020-12-23 01:43:50|5767.19|5729.19|5767.25|5729.25|5767.57|5729.57|5767.16|5729.16|10
1608687840000|2020-12-23 01:44:00|5767.45|5729.45|5767.84|5729.84|5767.9|5729.9|5767.29|5729.29|10
1608687850000|2020-12-23 01:44:10|5767.75|5729.75|5767.46|5729.46|5767.75|5729.75|5766.77|5728.77|10
1608687860000|2020-12-23 01:44:20|5767.3|5729.3|5766.51|5728.51|5767.58|5729.58|5766.51|5728.51|10
1608687870000|2020-12-23 01:44:30|5766.74|5728.74|5766.96|5728.96|5767.22|5729.22|5766.37|5728.37|10
1608687880000|2020-12-23 01:44:40|5766.85|5728.85|5768.65|5730.65|5768.65|5730.65|5766.85|5728.85|10
1608687890000|2020-12-23 01:44:50|5768.03|5730.03|5766.19|5728.19|5768.03|5730.03|5766.19|5728.19|10
1608687900000|2020-12-23 01:45:00|5766.08|5728.08|5761.35|5723.35|5766.08|5728.08|5761.35|5723.35|9
1608687910000|2020-12-23 01:45:10|5760.71|5722.71|5754.35|5716.35|5760.71|5722.71|5754.35|5716.35|10
1608687920000|2020-12-23 01:45:20|5753.48|5715.48|5752.34|5714.34|5753.49|5715.49|5752.34|5714.34|10
1608687930000|2020-12-23 01:45:30|5751.36|5713.36|5752.29|5714.29|5752.46|5714.46|5751.27|5713.27|10
1608687940000|2020-12-23 01:45:40|5750.92|5712.92|5751.5|5713.5|5752.24|5714.24|5750.4|5712.4|10
1608687950000|2020-12-23 01:45:50|5750.67|5712.67|5748.5|5710.5|5750.67|5712.67|5748.04|5710.04|10
1608687960000|2020-12-23 01:46:00|5748.86|5710.86|5754.16|5716.16|5754.16|5716.16|5748.86|5710.86|9
1608687970000|2020-12-23 01:46:10|5754.74|5716.74|5758.33|5720.33|5758.69|5720.69|5754.74|5716.74|10
1608687980000|2020-12-23 01:46:20|5756.79|5718.79|5756.8|5718.8|5757.74|5719.74|5755.59|5717.59|10
1608687990000|2020-12-23 01:46:30|5756.52|5718.52|5754.18|5716.18|5756.81|5718.81|5754.09|5716.09|10
1608688000000|2020-12-23 01:46:40|5753.5|5715.5|5753.39|5715.39|5754.28|5716.28|5753.1|5715.1|9
1608688010000|2020-12-23 01:46:50|5754.09|5716.09|5756.76|5718.76|5756.76|5718.76|5754.09|5716.09|10
1608688020000|2020-12-23 01:47:00|5756.7|5718.7|5759.16|5721.16|5759.16|5721.16|5756.7|5718.7|10
1608688030000|2020-12-23 01:47:10|5759.49|5721.49|5762.86|5724.86|5762.86|5724.86|5759.49|5721.49|10
1608688040000|2020-12-23 01:47:20|5763.33|5725.33|5766.12|5728.12|5766.12|5728.12|5763.31|5725.31|10
1608688050000|2020-12-23 01:47:30|5766.27|5728.27|5769.67|5731.67|5769.67|5731.67|5766.27|5728.27|10
1608688060000|2020-12-23 01:47:40|5769.86|5731.86|5775.32|5737.32|5775.32|5737.32|5769.86|5731.86|10
1608688070000|2020-12-23 01:47:50|5775.59|5737.59|5776.31|5738.31|5776.31|5738.31|5775.59|5737.59|10
1608688080000|2020-12-23 01:48:00|5776.54|5738.54|5779.71|5741.71|5779.71|5741.71|5776.54|5738.54|10
1608688090000|2020-12-23 01:48:10|5780.42|5742.42|5784.59|5746.59|5784.59|5746.59|5780.42|5742.42|10
1608688100000|2020-12-23 01:48:20|5785.14|5747.14|5786|5748|5786.1|5748.1|5785.14|5747.14|9
1608688110000|2020-12-23 01:48:30|5786.36|5748.36|5786.18|5748.18|5786.95|5748.95|5786.18|5748.18|10
1608688120000|2020-12-23 01:48:40|5786.27|5748.27|5785.89|5747.89|5786.49|5748.49|5785.89|5747.89|10
1608688130000|2020-12-23 01:48:50|5786.27|5748.27|5784.38|5746.38|5786.27|5748.27|5784.38|5746.38|10
1608688140000|2020-12-23 01:49:00|5784.61|5746.61|5782.77|5744.77|5784.61|5746.61|5782.77|5744.77|10
1608688150000|2020-12-23 01:49:10|5782.29|5744.29|5779.85|5741.85|5782.6|5744.6|5779.85|5741.85|10
1608688160000|2020-12-23 01:49:20|5779.83|5741.83|5776.87|5738.87|5779.91|5741.91|5776.87|5738.87|10
1608688170000|2020-12-23 01:49:30|5775.88|5737.88|5772.18|5734.18|5775.88|5737.88|5772.18|5734.18|9
1608688180000|2020-12-23 01:49:40|5771.81|5733.81|5770.58|5732.58|5771.81|5733.81|5769.51|5731.51|10
1608688190000|2020-12-23 01:49:50|5770.59|5732.59|5771.17|5733.17|5771.17|5733.17|5770.36|5732.36|9
1608688200000|2020-12-23 01:50:00|5771.3|5733.3|5773.34|5735.34|5773.46|5735.46|5771.3|5733.3|10
1608688210000|2020-12-23 01:50:10|5773.57|5735.57|5772|5734|5773.73|5735.73|5772|5734|10
1608688220000|2020-12-23 01:50:20|5772.31|5734.31|5766.18|5728.18|5772.31|5734.31|5766.18|5728.18|10
1608688230000|2020-12-23 01:50:30|5766.03|5728.03|5764.47|5726.47|5766.03|5728.03|5764.47|5726.47|10
1608688240000|2020-12-23 01:50:40|5764.09|5726.09|5760.14|5722.14|5764.09|5726.09|5760.14|5722.14|10
1608688250000|2020-12-23 01:50:50|5759.91|5721.91|5756.81|5718.81|5759.91|5721.91|5756.81|5718.81|10
1608688260000|2020-12-23 01:51:00|5756.9|5718.9|5755.44|5717.44|5757.14|5719.14|5755.44|5717.44|9
1608688270000|2020-12-23 01:51:10|5755.39|5717.39|5756.16|5718.16|5756.16|5718.16|5754.25|5716.25|10
1608688280000|2020-12-23 01:51:20|5757.93|5719.93|5760.75|5722.75|5760.75|5722.75|5757.93|5719.93|10
1608688290000|2020-12-23 01:51:30|5760.6|5722.6|5765.49|5727.49|5765.49|5727.49|5760.6|5722.6|10
1608688300000|2020-12-23 01:51:40|5765.51|5727.51|5764.01|5726.01|5765.88|5727.88|5764.01|5726.01|10
1608688310000|2020-12-23 01:51:50|5763.94|5725.94|5764.06|5726.06|5764.06|5726.06|5763.54|5725.54|10
1608688320000|2020-12-23 01:52:00|5763.76|5725.76|5765.79|5727.79|5765.79|5727.79|5763.76|5725.76|10
1608688330000|2020-12-23 01:52:10|5766.52|5728.52|5768.1|5730.1|5768.1|5730.1|5766.14|5728.14|10
1608688340000|2020-12-23 01:52:20|5768.83|5730.83|5769.87|5731.87|5769.87|5731.87|5768.83|5730.83|8
1608688350000|2020-12-23 01:52:30|5769.54|5731.54|5767.28|5729.28|5769.54|5731.54|5767.28|5729.28|10
1608688360000|2020-12-23 01:52:40|5767.29|5729.29|5765.87|5727.87|5767.29|5729.29|5765.74|5727.74|10
1608688370000|2020-12-23 01:52:50|5765.72|5727.72|5764.64|5726.64|5765.72|5727.72|5764.02|5726.02|10
1608688380000|2020-12-23 01:53:00|5764.65|5726.65|5767.28|5729.28|5767.28|5729.28|5764.55|5726.55|10
1608688390000|2020-12-23 01:53:10|5767.48|5729.48|5771.94|5733.94|5771.94|5733.94|5767.41|5729.41|10
1608688400000|2020-12-23 01:53:20|5772.07|5734.07|5771.98|5733.98|5772.07|5734.07|5770.3|5732.3|10
1608688410000|2020-12-23 01:53:30|5772.27|5734.27|5775.01|5737.01|5775.01|5737.01|5772.21|5734.21|9
1608688420000|2020-12-23 01:53:40|5775.25|5737.25|5776.16|5738.16|5776.16|5738.16|5775.25|5737.25|10
1608688430000|2020-12-23 01:53:50|5776.8|5738.8|5778.54|5740.54|5778.54|5740.54|5776.8|5738.8|10
1608688440000|2020-12-23 01:54:00|5778.79|5740.79|5778.85|5740.85|5779.08|5741.08|5778.48|5740.48|10
1608688450000|2020-12-23 01:54:10|5779.07|5741.07|5777.51|5739.51|5779.16|5741.16|5777.51|5739.51|10
1608688460000|2020-12-23 01:54:20|5777.65|5739.65|5776.33|5738.33|5777.76|5739.76|5776.33|5738.33|10
1608688470000|2020-12-23 01:54:30|5775.62|5737.62|5776.25|5738.25|5776.29|5738.29|5775|5737|10
1608688480000|2020-12-23 01:54:40|5776.92|5738.92|5778.42|5740.42|5778.57|5740.57|5776.77|5738.77|10
1608688490000|2020-12-23 01:54:50|5778.49|5740.49|5779.26|5741.26|5779.26|5741.26|5778.13|5740.13|10
1608688500000|2020-12-23 01:55:00|5779.73|5741.73|5783.33|5745.33|5783.33|5745.33|5779.73|5741.73|10
1608688510000|2020-12-23 01:55:10|5783.18|5745.18|5782.68|5744.68|5783.18|5745.18|5782.68|5744.68|10
1608688520000|2020-12-23 01:55:20|5782.02|5744.02|5776.68|5738.68|5782.02|5744.02|5776.68|5738.68|10
1608688530000|2020-12-23 01:55:30|5774.54|5736.54|5771.25|5733.25|5774.65|5736.65|5771.25|5733.25|9
1608688540000|2020-12-23 01:55:40|5770.93|5732.93|5772.71|5734.71|5772.71|5734.71|5769.72|5731.72|10
1608688550000|2020-12-23 01:55:50|5772.91|5734.91|5773.09|5735.09|5773.4|5735.4|5772.71|5734.71|10
1608688560000|2020-12-23 01:56:00|5773.08|5735.08|5774.94|5736.94|5774.94|5736.94|5772.92|5734.92|10
1608688570000|2020-12-23 01:56:10|5775.93|5737.93|5776.19|5738.19|5776.79|5738.79|5775.56|5737.56|10
1608688580000|2020-12-23 01:56:20|5776.61|5738.61|5777.89|5739.89|5778.54|5740.54|5776.61|5738.61|10
1608688590000|2020-12-23 01:56:30|5778.19|5740.19|5775.55|5737.55|5778.19|5740.19|5775.55|5737.55|10
1608688600000|2020-12-23 01:56:40|5775.41|5737.41|5776.17|5738.17|5776.17|5738.17|5775.36|5737.36|9
1608688610000|2020-12-23 01:56:50|5776.12|5738.12|5774.32|5736.32|5776.12|5738.12|5774.13|5736.13|9
1608688620000|2020-12-23 01:57:00|5774.16|5736.16|5773.51|5735.51|5774.33|5736.33|5773.51|5735.51|10
1608688630000|2020-12-23 01:57:10|5773.6|5735.6|5771.36|5733.36|5773.6|5735.6|5771.36|5733.36|10
1608688640000|2020-12-23 01:57:20|5771.09|5733.09|5770.33|5732.33|5771.09|5733.09|5769.87|5731.87|10
1608688650000|2020-12-23 01:57:30|5770.31|5732.31|5770.74|5732.74|5771.95|5733.95|5770.31|5732.31|10
1608688660000|2020-12-23 01:57:40|5770.71|5732.71|5769.71|5731.71|5770.84|5732.84|5769.61|5731.61|10
1608688670000|2020-12-23 01:57:50|5769.68|5731.68|5768.92|5730.92|5770.16|5732.16|5768.92|5730.92|10
1608688680000|2020-12-23 01:58:00|5768.94|5730.94|5771.03|5733.03|5771.64|5733.64|5768.62|5730.62|9
1608688690000|2020-12-23 01:58:10|5771.3|5733.3|5771.94|5733.94|5772|5734|5771.29|5733.29|10
1608688700000|2020-12-23 01:58:20|5771.79|5733.79|5775.03|5737.03|5775.03|5737.03|5771.79|5733.79|10
1608688710000|2020-12-23 01:58:30|5775.17|5737.17|5776.06|5738.06|5776.64|5738.64|5774.83|5736.83|10
1608688720000|2020-12-23 01:58:40|5776.02|5738.02|5775.88|5737.88|5776.02|5738.02|5775.57|5737.57|10
1608688730000|2020-12-23 01:58:50|5776.26|5738.26|5774.53|5736.53|5776.44|5738.44|5774.53|5736.53|10
1608688740000|2020-12-23 01:59:00|5774.54|5736.54|5773.5|5735.5|5774.54|5736.54|5773.41|5735.41|10
1608688750000|2020-12-23 01:59:10|5773.54|5735.54|5772.58|5734.58|5773.67|5735.67|5772.58|5734.58|10
1608688760000|2020-12-23 01:59:20|5772.66|5734.66|5773.16|5735.16|5773.16|5735.16|5772.13|5734.13|10
1608688770000|2020-12-23 01:59:30|5772.95|5734.95|5772.16|5734.16|5773.13|5735.13|5772.16|5734.16|9
1608688780000|2020-12-23 01:59:40|5772.73|5734.73|5773.06|5735.06|5773.35|5735.35|5772.73|5734.73|10
1608688790000|2020-12-23 01:59:50|5772.87|5734.87|5770.58|5732.58|5772.87|5734.87|5770.58|5732.58|10
1608688800000|2020-12-23 02:00:00|5770.24|5732.24|5766.51|5728.51|5770.24|5732.24|5766.51|5728.51|10
1608688810000|2020-12-23 02:00:10|5765.99|5727.99|5761.53|5723.53|5765.99|5727.99|5761.53|5723.53|10
1608688820000|2020-12-23 02:00:20|5760.97|5722.97|5761.04|5723.04|5761.45|5723.45|5760.72|5722.72|10
1608688830000|2020-12-23 02:00:30|5761.18|5723.18|5763.11|5725.11|5763.81|5725.81|5761.16|5723.16|10
1608688840000|2020-12-23 02:00:40|5763.08|5725.08|5766.89|5728.89|5766.89|5728.89|5763.08|5725.08|10
1608688850000|2020-12-23 02:00:50|5766.85|5728.85|5768.36|5730.36|5768.36|5730.36|5766.4|5728.4|10
1608688860000|2020-12-23 02:01:00|5768.46|5730.46|5768.26|5730.26|5768.79|5730.79|5768.03|5730.03|10
1608688870000|2020-12-23 02:01:10|5768.3|5730.3|5770.43|5732.43|5770.43|5732.43|5768.3|5730.3|10
1608688880000|2020-12-23 02:01:20|5772.01|5734.01|5774.35|5736.35|5774.5|5736.5|5772.01|5734.01|10
1608688890000|2020-12-23 02:01:30|5774.55|5736.55|5776.83|5738.83|5776.83|5738.83|5774.5|5736.5|10
1608688900000|2020-12-23 02:01:40|5777.08|5739.08|5775|5737|5777.08|5739.08|5774.8|5736.8|10
1608688910000|2020-12-23 02:01:50|5774.92|5736.92|5777.57|5739.57|5777.57|5739.57|5774.92|5736.92|10
1608688920000|2020-12-23 02:02:00|5776.8|5738.8|5778.9|5740.9|5778.9|5740.9|5776.8|5738.8|10
1608688930000|2020-12-23 02:02:10|5779.75|5741.75|5781.05|5743.05|5781.23|5743.23|5779.75|5741.75|10
1608688940000|2020-12-23 02:02:20|5781.59|5743.59|5782.77|5744.77|5782.77|5744.77|5781.2|5743.2|9
1608688950000|2020-12-23 02:02:30|5783.15|5745.15|5783.41|5745.41|5783.44|5745.44|5783|5745|10
1608688960000|2020-12-23 02:02:40|5783.46|5745.46|5784.48|5746.48|5784.48|5746.48|5783.31|5745.31|10
1608688970000|2020-12-23 02:02:50|5784.24|5746.24|5783.1|5745.1|5784.32|5746.32|5783.1|5745.1|10
1608688980000|2020-12-23 02:03:00|5782.72|5744.72|5784.39|5746.39|5784.39|5746.39|5782.35|5744.35|10
1608688990000|2020-12-23 02:03:10|5784.95|5746.95|5786.5|5748.5|5786.5|5748.5|5784.67|5746.67|10
1608689000000|2020-12-23 02:03:20|5786.43|5748.43|5788.99|5750.99|5788.99|5750.99|5786.43|5748.43|10
1608689010000|2020-12-23 02:03:30|5789.01|5751.01|5786.98|5748.98|5789.17|5751.17|5786.81|5748.81|10
1608689020000|2020-12-23 02:03:40|5787.41|5749.41|5787.96|5749.96|5787.96|5749.96|5787.41|5749.41|10
1608689030000|2020-12-23 02:03:50|5788.07|5750.07|5788.2|5750.2|5788.35|5750.35|5787.99|5749.99|10
1608689040000|2020-12-23 02:04:00|5788.05|5750.05|5786.25|5748.25|5788.22|5750.22|5786.25|5748.25|10
1608689050000|2020-12-23 02:04:10|5786.32|5748.32|5785.76|5747.76|5786.32|5748.32|5785.5|5747.5|10
1608689060000|2020-12-23 02:04:20|5785.75|5747.75|5784|5746|5785.82|5747.82|5783.79|5745.79|10
1608689070000|2020-12-23 02:04:30|5784.02|5746.02|5784.69|5746.69|5784.69|5746.69|5783.95|5745.95|9
1608689080000|2020-12-23 02:04:40|5785.3|5747.3|5787.31|5749.31|5787.31|5749.31|5784.94|5746.94|10
1608689090000|2020-12-23 02:04:50|5787.1|5749.1|5786.32|5748.32|5787.25|5749.25|5786.27|5748.27|9
1608689100000|2020-12-23 02:05:00|5786.52|5748.52|5785.85|5747.85|5786.85|5748.85|5785.58|5747.58|10
1608689110000|2020-12-23 02:05:10|5785.86|5747.86|5785.21|5747.21|5786|5748|5785.21|5747.21|10
1608689120000|2020-12-23 02:05:20|5784.89|5746.89|5780.2|5742.2|5784.89|5746.89|5780.2|5742.2|10
1608689130000|2020-12-23 02:05:30|5780.32|5742.32|5780.76|5742.76|5780.86|5742.86|5780.12|5742.12|10
1608689140000|2020-12-23 02:05:40|5780.33|5742.33|5781.34|5743.34|5781.34|5743.34|5780.33|5742.33|10
1608689150000|2020-12-23 02:05:50|5781.77|5743.77|5780.61|5742.61|5781.87|5743.87|5780.59|5742.59|10
1608689160000|2020-12-23 02:06:00|5780.51|5742.51|5780.27|5742.27|5780.75|5742.75|5780.26|5742.26|10
1608689170000|2020-12-23 02:06:10|5780.3|5742.3|5779.5|5741.5|5780.3|5742.3|5779.5|5741.5|10
1608689180000|2020-12-23 02:06:20|5779.47|5741.47|5777.12|5739.12|5779.47|5741.47|5777.12|5739.12|10
1608689190000|2020-12-23 02:06:30|5776.95|5738.95|5775.79|5737.79|5777.1|5739.1|5775.79|5737.79|10
1608689200000|2020-12-23 02:06:40|5775.17|5737.17|5771.41|5733.41|5775.17|5737.17|5771.41|5733.41|10
1608689210000|2020-12-23 02:06:50|5771.51|5733.51|5771.6|5733.6|5771.98|5733.98|5771.51|5733.51|10
1608689220000|2020-12-23 02:07:00|5771.75|5733.75|5772.62|5734.62|5772.62|5734.62|5771.75|5733.75|10
1608689230000|2020-12-23 02:07:10|5772.05|5734.05|5771.76|5733.76|5772.36|5734.36|5771.76|5733.76|10
1608689240000|2020-12-23 02:07:20|5772.04|5734.04|5770.96|5732.96|5772.08|5734.08|5770.96|5732.96|9
1608689250000|2020-12-23 02:07:30|5770.55|5732.55|5766.76|5728.76|5770.55|5732.55|5766.54|5728.54|10
1608689260000|2020-12-23 02:07:40|5765.91|5727.91|5763.52|5725.52|5765.91|5727.91|5763.52|5725.52|10
1608689270000|2020-12-23 02:07:50|5762.03|5724.03|5756.62|5718.62|5762.03|5724.03|5756.62|5718.62|10
1608689280000|2020-12-23 02:08:00|5755.96|5717.96|5754.13|5716.13|5755.96|5717.96|5754.13|5716.13|9
1608689290000|2020-12-23 02:08:10|5754.05|5716.05|5753.25|5715.25|5754.05|5716.05|5753.25|5715.25|9
1608689300000|2020-12-23 02:08:20|5753.32|5715.32|5752.67|5714.67|5753.34|5715.34|5752.67|5714.67|9
1608689310000|2020-12-23 02:08:30|5752.52|5714.52|5748.3|5710.3|5752.52|5714.52|5748.3|5710.3|10
1608689320000|2020-12-23 02:08:40|5748.29|5710.29|5746.22|5708.22|5748.29|5710.29|5745.18|5707.18|10
1608689330000|2020-12-23 02:08:50|5746.5|5708.5|5736.51|5698.51|5746.5|5708.5|5736.51|5698.51|10
1608689340000|2020-12-23 02:09:00|5733.96|5695.96|5736.53|5698.53|5736.53|5698.53|5731.45|5693.45|10
1608689350000|2020-12-23 02:09:10|5737.46|5699.46|5742.85|5704.85|5742.85|5704.85|5737.46|5699.46|10
1608689360000|2020-12-23 02:09:20|5741.44|5703.44|5743.1|5705.1|5743.27|5705.27|5741.44|5703.44|10
1608689370000|2020-12-23 02:09:30|5742.42|5704.42|5742.77|5704.77|5743.05|5705.05|5741.58|5703.58|10
1608689380000|2020-12-23 02:09:40|5741.08|5703.08|5743.16|5705.16|5743.24|5705.24|5741.08|5703.08|10
1608689390000|2020-12-23 02:09:50|5743.43|5705.43|5743.47|5705.47|5744.27|5706.27|5743.16|5705.16|10
1608689400000|2020-12-23 02:10:00|5743.24|5705.24|5744.02|5706.02|5744.02|5706.02|5743.07|5705.07|9
1608689410000|2020-12-23 02:10:10|5744.16|5706.16|5745.56|5707.56|5745.56|5707.56|5744.04|5706.04|10
1608689420000|2020-12-23 02:10:20|5746.05|5708.05|5749.98|5711.98|5749.98|5711.98|5746.05|5708.05|10
1608689430000|2020-12-23 02:10:30|5749.75|5711.75|5750.86|5712.86|5751.15|5713.15|5749.56|5711.56|10
1608689440000|2020-12-23 02:10:40|5751.12|5713.12|5749.8|5711.8|5751.12|5713.12|5749.36|5711.36|9
1608689450000|2020-12-23 02:10:50|5749.72|5711.72|5748.6|5710.6|5749.74|5711.74|5748.53|5710.53|10
1608689460000|2020-12-23 02:11:00|5748.39|5710.39|5748.57|5710.57|5748.57|5710.57|5747.68|5709.68|10
1608689470000|2020-12-23 02:11:10|5749.21|5711.21|5749.74|5711.74|5749.98|5711.98|5748.31|5710.31|9
1608689480000|2020-12-23 02:11:20|5750.27|5712.27|5750.01|5712.01|5750.64|5712.64|5749.78|5711.78|10
1608689490000|2020-12-23 02:11:30|5750.18|5712.18|5749.63|5711.63|5750.18|5712.18|5749.52|5711.52|9
1608689500000|2020-12-23 02:11:40|5749.61|5711.61|5753.65|5715.65|5753.65|5715.65|5749.61|5711.61|10
1608689510000|2020-12-23 02:11:50|5753.73|5715.73|5753.33|5715.33|5753.73|5715.73|5753.1|5715.1|10
1608689520000|2020-12-23 02:12:00|5753.57|5715.57|5755.28|5717.28|5755.53|5717.53|5753.57|5715.57|10
1608689530000|2020-12-23 02:12:10|5755.36|5717.36|5755.3|5717.3|5755.43|5717.43|5754.86|5716.86|10
1608689540000|2020-12-23 02:12:20|5755.33|5717.33|5754.71|5716.71|5755.33|5717.33|5754.04|5716.04|8
1608689550000|2020-12-23 02:12:30|5754.77|5716.77|5754.8|5716.8|5754.8|5716.8|5754.2|5716.2|10
1608689560000|2020-12-23 02:12:40|5754.62|5716.62|5751.53|5713.53|5754.62|5716.62|5751.53|5713.53|10
1608689570000|2020-12-23 02:12:50|5751.64|5713.64|5751.58|5713.58|5751.64|5713.64|5750.96|5712.96|10
1608689580000|2020-12-23 02:13:00|5751.8|5713.8|5752.25|5714.25|5752.85|5714.85|5751.75|5713.75|10
1608689590000|2020-12-23 02:13:10|5752.23|5714.23|5751.18|5713.18|5752.31|5714.31|5751.08|5713.08|10
1608689600000|2020-12-23 02:13:20|5751.13|5713.13|5748.78|5710.78|5751.13|5713.13|5748.78|5710.78|10
1608689610000|2020-12-23 02:13:30|5748.88|5710.88|5748.82|5710.82|5749.01|5711.01|5748.32|5710.32|10
1608689620000|2020-12-23 02:13:40|5748.8|5710.8|5745.01|5707.01|5748.91|5710.91|5745.01|5707.01|10
1608689630000|2020-12-23 02:13:50|5744.94|5706.94|5743.35|5705.35|5745.18|5707.18|5743.35|5705.35|10
1608689640000|2020-12-23 02:14:00|5743.24|5705.24|5739.81|5701.81|5743.24|5705.24|5739.81|5701.81|10
1608689650000|2020-12-23 02:14:10|5739.5|5701.5|5739.08|5701.08|5739.66|5701.66|5738.72|5700.72|10
1608689660000|2020-12-23 02:14:20|5738.81|5700.81|5740.55|5702.55|5740.55|5702.55|5738.38|5700.38|10
1608689670000|2020-12-23 02:14:30|5740.51|5702.51|5742.47|5704.47|5742.47|5704.47|5740.51|5702.51|9
1608689680000|2020-12-23 02:14:40|5742.57|5704.57|5744.5|5706.5|5744.82|5706.82|5742.57|5704.57|10
1608689690000|2020-12-23 02:14:50|5744.35|5706.35|5744.08|5706.08|5744.86|5706.86|5743.6|5705.6|10
1608689700000|2020-12-23 02:15:00|5743.89|5705.89|5743.41|5705.41|5744.25|5706.25|5743.41|5705.41|10
1608689710000|2020-12-23 02:15:10|5743|5705|5740.38|5702.38|5743|5705|5739.93|5701.93|10
1608689720000|2020-12-23 02:15:20|5740.32|5702.32|5735.93|5697.93|5740.32|5702.32|5735.93|5697.93|10
1608689730000|2020-12-23 02:15:30|5735.06|5697.06|5729.29|5691.29|5735.06|5697.06|5729.19|5691.19|10
1608689740000|2020-12-23 02:15:40|5728.83|5690.83|5723.61|5685.61|5728.83|5690.83|5723.51|5685.51|10
1608689750000|2020-12-23 02:15:50|5723.31|5685.31|5728.29|5690.29|5728.29|5690.29|5722.57|5684.57|10
1608689760000|2020-12-23 02:16:00|5727.59|5689.59|5727.47|5689.47|5729.04|5691.04|5727.26|5689.26|10
1608689770000|2020-12-23 02:16:10|5727.98|5689.98|5728.94|5690.94|5729.91|5691.91|5727.98|5689.98|10
1608689780000|2020-12-23 02:16:20|5728.7|5690.7|5728.85|5690.85|5728.97|5690.97|5728.36|5690.36|9
1608689790000|2020-12-23 02:16:30|5729.37|5691.37|5731.48|5693.48|5731.48|5693.48|5729.23|5691.23|10
1608689800000|2020-12-23 02:16:40|5731.61|5693.61|5733.55|5695.55|5733.55|5695.55|5731.61|5693.61|9
1608689810000|2020-12-23 02:16:50|5733.81|5695.81|5734.85|5696.85|5735.69|5697.69|5733.81|5695.81|10
1608689820000|2020-12-23 02:17:00|5735.16|5697.16|5734.92|5696.92|5736.24|5698.24|5734.7|5696.7|9
1608689830000|2020-12-23 02:17:10|5734.7|5696.7|5736.8|5698.8|5736.8|5698.8|5734.48|5696.48|10
1608689840000|2020-12-23 02:17:20|5737.05|5699.05|5739.25|5701.25|5739.25|5701.25|5737.05|5699.05|10
1608689850000|2020-12-23 02:17:30|5739.18|5701.18|5744.16|5706.16|5744.16|5706.16|5739.18|5701.18|10
1608689860000|2020-12-23 02:17:40|5745.12|5707.12|5749.33|5711.33|5750.28|5712.28|5745.12|5707.12|10
1608689870000|2020-12-23 02:17:50|5749.28|5711.28|5749.84|5711.84|5749.85|5711.85|5749.06|5711.06|10
1608689880000|2020-12-23 02:18:00|5750.61|5712.61|5751.78|5713.78|5751.78|5713.78|5750.61|5712.61|10
1608689890000|2020-12-23 02:18:10|5752.15|5714.15|5752.72|5714.72|5752.72|5714.72|5751.72|5713.72|10
1608689900000|2020-12-23 02:18:20|5752.8|5714.8|5756.33|5718.33|5756.33|5718.33|5752.8|5714.8|10
1608689910000|2020-12-23 02:18:30|5756.49|5718.49|5760.11|5722.11|5760.11|5722.11|5756.49|5718.49|10
1608689920000|2020-12-23 02:18:40|5760.17|5722.17|5758.9|5720.9|5760.17|5722.17|5758.9|5720.9|10
1608689930000|2020-12-23 02:18:50|5758.05|5720.05|5756.6|5718.6|5758.05|5720.05|5756.56|5718.56|9
1608689940000|2020-12-23 02:19:00|5756.5|5718.5|5752.2|5714.2|5756.5|5718.5|5752.2|5714.2|10
1608689950000|2020-12-23 02:19:10|5751.84|5713.84|5754.05|5716.05|5754.05|5716.05|5751.84|5713.84|9
1608689960000|2020-12-23 02:19:20|5753.82|5715.82|5753.99|5715.99|5753.99|5715.99|5753.4|5715.4|10
1608689970000|2020-12-23 02:19:30|5754.01|5716.01|5756.07|5718.07|5756.07|5718.07|5753.9|5715.9|10
1608689980000|2020-12-23 02:19:40|5756.24|5718.24|5755.96|5717.96|5756.31|5718.31|5755.81|5717.81|10
1608689990000|2020-12-23 02:19:50|5755.86|5717.86|5758.44|5720.44|5758.47|5720.47|5755.86|5717.86|10
1608690000000|2020-12-23 02:20:00|5758.54|5720.54|5758.77|5720.77|5758.77|5720.77|5758.08|5720.08|10
1608690010000|2020-12-23 02:20:10|5758.64|5720.64|5760.11|5722.11|5760.23|5722.23|5758.64|5720.64|10
1608690020000|2020-12-23 02:20:20|5760.14|5722.14|5760.34|5722.34|5760.34|5722.34|5759.61|5721.61|10
1608690030000|2020-12-23 02:20:30|5760.65|5722.65|5761.68|5723.68|5761.8|5723.8|5760.65|5722.65|10
1608690040000|2020-12-23 02:20:40|5761.67|5723.67|5758.41|5720.41|5761.67|5723.67|5758.41|5720.41|10
1608690050000|2020-12-23 02:20:50|5758.47|5720.47|5760.8|5722.8|5760.8|5722.8|5758.47|5720.47|10
1608690060000|2020-12-23 02:21:00|5760.72|5722.72|5760.56|5722.56|5760.72|5722.72|5760.06|5722.06|10
1608690070000|2020-12-23 02:21:10|5760.77|5722.77|5761.69|5723.69|5761.74|5723.74|5760.77|5722.77|8
1608690080000|2020-12-23 02:21:20|5761.74|5723.74|5762.91|5724.91|5762.91|5724.91|5761.74|5723.74|9
1608690090000|2020-12-23 02:21:30|5762.87|5724.87|5762.37|5724.37|5763.17|5725.17|5761.96|5723.96|10
1608690100000|2020-12-23 02:21:40|5762.15|5724.15|5761.39|5723.39|5762.2|5724.2|5761.39|5723.39|10
1608690110000|2020-12-23 02:21:50|5761.3|5723.3|5760.16|5722.16|5761.63|5723.63|5760.16|5722.16|10
1608690120000|2020-12-23 02:22:00|5759.95|5721.95|5757.67|5719.67|5759.95|5721.95|5757.57|5719.57|10
1608690130000|2020-12-23 02:22:10|5757.62|5719.62|5757.26|5719.26|5757.62|5719.62|5756.98|5718.98|10
1608690140000|2020-12-23 02:22:20|5757.27|5719.27|5757.53|5719.53|5757.68|5719.68|5757.03|5719.03|10
1608690150000|2020-12-23 02:22:30|5757.6|5719.6|5758.41|5720.41|5758.5|5720.5|5757.53|5719.53|10
1608690160000|2020-12-23 02:22:40|5758.85|5720.85|5760.09|5722.09|5760.33|5722.33|5758.85|5720.85|10
1608690170000|2020-12-23 02:22:50|5760.01|5722.01|5760.79|5722.79|5760.79|5722.79|5759.86|5721.86|10
1608690180000|2020-12-23 02:23:00|5760.9|5722.9|5761.82|5723.82|5761.82|5723.82|5760.9|5722.9|10
1608690190000|2020-12-23 02:23:10|5761.9|5723.9|5762.9|5724.9|5762.9|5724.9|5761.9|5723.9|10
1608690200000|2020-12-23 02:23:20|5762.79|5724.79|5762.23|5724.23|5762.9|5724.9|5761.67|5723.67|10
1608690210000|2020-12-23 02:23:30|5762.27|5724.27|5762.31|5724.31|5762.5|5724.5|5762|5724|10
1608690220000|2020-12-23 02:23:40|5762.33|5724.33|5761.67|5723.67|5762.33|5724.33|5761.35|5723.35|10
1608690230000|2020-12-23 02:23:50|5761.9|5723.9|5761.67|5723.67|5762.08|5724.08|5761.67|5723.67|10
1608690240000|2020-12-23 02:24:00|5761.35|5723.35|5760.23|5722.23|5761.57|5723.57|5760.23|5722.23|10
1608690250000|2020-12-23 02:24:10|5759.57|5721.57|5757.69|5719.69|5759.57|5721.57|5757.53|5719.53|9
1608690260000|2020-12-23 02:24:20|5757.73|5719.73|5757.8|5719.8|5757.84|5719.84|5757.4|5719.4|10
1608690270000|2020-12-23 02:24:30|5757.87|5719.87|5755.3|5717.3|5757.87|5719.87|5755.3|5717.3|10
1608690280000|2020-12-23 02:24:40|5754.85|5716.85|5750.53|5712.53|5754.85|5716.85|5750.46|5712.46|10
1608690290000|2020-12-23 02:24:50|5750.87|5712.87|5752.08|5714.08|5752.22|5714.22|5750.5|5712.5|10
1608690300000|2020-12-23 02:25:00|5752.14|5714.14|5752.01|5714.01|5752.96|5714.96|5751.98|5713.98|9
1608690310000|2020-12-23 02:25:10|5751.97|5713.97|5749.92|5711.92|5752|5714|5749.92|5711.92|10
1608690320000|2020-12-23 02:25:20|5749.6|5711.6|5749.93|5711.93|5750.04|5712.04|5749.4|5711.4|10
1608690330000|2020-12-23 02:25:30|5749.99|5711.99|5748.1|5710.1|5749.99|5711.99|5748.1|5710.1|10
1608690340000|2020-12-23 02:25:40|5748.08|5710.08|5748.03|5710.03|5748.08|5710.08|5747.61|5709.61|10
1608690350000|2020-12-23 02:25:50|5747.88|5709.88|5748.31|5710.31|5748.78|5710.78|5747.88|5709.88|10
1608690360000|2020-12-23 02:26:00|5748.46|5710.46|5747.66|5709.66|5748.46|5710.46|5747.62|5709.62|10
1608690370000|2020-12-23 02:26:10|5747.75|5709.75|5751.05|5713.05|5751.05|5713.05|5747.75|5709.75|10
1608690380000|2020-12-23 02:26:20|5751.1|5713.1|5753.82|5715.82|5753.82|5715.82|5750.99|5712.99|9
1608690390000|2020-12-23 02:26:30|5753.43|5715.43|5752.38|5714.38|5753.85|5715.85|5752.38|5714.38|10
1608690400000|2020-12-23 02:26:40|5752.8|5714.8|5754.57|5716.57|5754.57|5716.57|5752.8|5714.8|10
1608690410000|2020-12-23 02:26:50|5754.33|5716.33|5754.85|5716.85|5754.85|5716.85|5754|5716|10
1608690420000|2020-12-23 02:27:00|5755.11|5717.11|5758.57|5720.57|5758.57|5720.57|5755.11|5717.11|10
1608690430000|2020-12-23 02:27:10|5758.61|5720.61|5759.55|5721.55|5759.88|5721.88|5758.61|5720.61|9
1608690440000|2020-12-23 02:27:20|5760.17|5722.17|5761.12|5723.12|5761.12|5723.12|5760.13|5722.13|10
1608690450000|2020-12-23 02:27:30|5761.15|5723.15|5762.58|5724.58|5762.76|5724.76|5761.15|5723.15|10
1608690460000|2020-12-23 02:27:40|5762.67|5724.67|5763.51|5725.51|5763.58|5725.58|5762.13|5724.13|9
1608690470000|2020-12-23 02:27:50|5763.88|5725.88|5763.32|5725.32|5763.92|5725.92|5763.12|5725.12|10
1608690480000|2020-12-23 02:28:00|5763.46|5725.46|5764.3|5726.3|5764.3|5726.3|5763.28|5725.28|10
1608690490000|2020-12-23 02:28:10|5764.43|5726.43|5764.2|5726.2|5764.48|5726.48|5763.79|5725.79|9
1608690500000|2020-12-23 02:28:20|5764.24|5726.24|5763.83|5725.83|5764.52|5726.52|5763.83|5725.83|10
1608690510000|2020-12-23 02:28:30|5763.54|5725.54|5764.14|5726.14|5764.35|5726.35|5763.54|5725.54|10
1608690520000|2020-12-23 02:28:40|5764.17|5726.17|5762.96|5724.96|5764.18|5726.18|5762.96|5724.96|9
1608690530000|2020-12-23 02:28:50|5763.04|5725.04|5763.67|5725.67|5763.91|5725.91|5763.04|5725.04|10
1608690540000|2020-12-23 02:29:00|5764.01|5726.01|5763.63|5725.63|5764.01|5726.01|5763.45|5725.45|10
1608690550000|2020-12-23 02:29:10|5763.61|5725.61|5763.66|5725.66|5763.66|5725.66|5763.31|5725.31|9
1608690560000|2020-12-23 02:29:20|5763.56|5725.56|5763.21|5725.21|5764.14|5726.14|5763.21|5725.21|10
1608690570000|2020-12-23 02:29:30|5763.22|5725.22|5763.95|5725.95|5763.95|5725.95|5762.92|5724.92|10
1608690580000|2020-12-23 02:29:40|5764.01|5726.01|5765.32|5727.32|5765.33|5727.33|5763.54|5725.54|10
1608690590000|2020-12-23 02:29:50|5765.41|5727.41|5766.46|5728.46|5767.04|5729.04|5765.41|5727.41|10
1608690600000|2020-12-23 02:30:00|5766.57|5728.57|5769.65|5731.65|5769.65|5731.65|5766.37|5728.37|10
1608690610000|2020-12-23 02:30:10|5770.46|5732.46|5771.8|5733.8|5771.92|5733.92|5770.46|5732.46|9
1608690620000|2020-12-23 02:30:20|5771.49|5733.49|5770.08|5732.08|5771.49|5733.49|5770.01|5732.01|8
1608690630000|2020-12-23 02:30:30|5769.97|5731.97|5769.22|5731.22|5770.35|5732.35|5768.89|5730.89|9
1608690640000|2020-12-23 02:30:40|5769.69|5731.69|5768.29|5730.29|5769.69|5731.69|5768.26|5730.26|9
1608690650000|2020-12-23 02:30:50|5768.18|5730.18|5767.17|5729.17|5768.61|5730.61|5767.17|5729.17|10
1608690660000|2020-12-23 02:31:00|5767.23|5729.23|5766.36|5728.36|5767.27|5729.27|5766.21|5728.21|8
1608690670000|2020-12-23 02:31:10|5765.85|5727.85|5765.01|5727.01|5765.85|5727.85|5765.01|5727.01|10
1608690680000|2020-12-23 02:31:20|5764.24|5726.24|5763.51|5725.51|5764.24|5726.24|5763.37|5725.37|10
1608690690000|2020-12-23 02:31:30|5763.66|5725.66|5764.08|5726.08|5764.29|5726.29|5763.66|5725.66|10
1608690700000|2020-12-23 02:31:40|5764.22|5726.22|5763.22|5725.22|5764.25|5726.25|5763.22|5725.22|10
1608690710000|2020-12-23 02:31:50|5762.9|5724.9|5762.39|5724.39|5763.4|5725.4|5762.39|5724.39|10
1608690720000|2020-12-23 02:32:00|5762.25|5724.25|5758.7|5720.7|5762.26|5724.26|5758.7|5720.7|10
1608690730000|2020-12-23 02:32:10|5758.34|5720.34|5758.1|5720.1|5758.34|5720.34|5757.23|5719.23|10
1608690740000|2020-12-23 02:32:20|5758.49|5720.49|5759.1|5721.1|5759.1|5721.1|5758.2|5720.2|10
1608690750000|2020-12-23 02:32:30|5759.26|5721.26|5758.02|5720.02|5759.26|5721.26|5757.98|5719.98|9
1608690760000|2020-12-23 02:32:40|5758.1|5720.1|5757.57|5719.57|5758.25|5720.25|5757.57|5719.57|10
1608690770000|2020-12-23 02:32:50|5757.37|5719.37|5756.37|5718.37|5757.37|5719.37|5756.37|5718.37|10
1608690780000|2020-12-23 02:33:00|5756.47|5718.47|5755.64|5717.64|5756.47|5718.47|5755.64|5717.64|10
1608690790000|2020-12-23 02:33:10|5755.71|5717.71|5757.45|5719.45|5757.45|5719.45|5755.71|5717.71|10
1608690800000|2020-12-23 02:33:20|5757.59|5719.59|5758.45|5720.45|5758.51|5720.51|5757.59|5719.59|10
1608690810000|2020-12-23 02:33:30|5759.03|5721.03|5759.54|5721.54|5759.99|5721.99|5759.03|5721.03|10
1608690820000|2020-12-23 02:33:40|5759.66|5721.66|5757.82|5719.82|5759.75|5721.75|5757.82|5719.82|10
1608690830000|2020-12-23 02:33:50|5757.55|5719.55|5757.09|5719.09|5757.7|5719.7|5756.41|5718.41|10
1608690840000|2020-12-23 02:34:00|5757.48|5719.48|5758.76|5720.76|5758.88|5720.88|5757.2|5719.2|10
1608690850000|2020-12-23 02:34:10|5758.78|5720.78|5759.16|5721.16|5759.6|5721.6|5758.78|5720.78|10
1608690860000|2020-12-23 02:34:20|5759.12|5721.12|5758.69|5720.69|5759.12|5721.12|5758.58|5720.58|10
1608690870000|2020-12-23 02:34:30|5758.89|5720.89|5762.4|5724.4|5762.4|5724.4|5758.89|5720.89|10
1608690880000|2020-12-23 02:34:40|5762.63|5724.63|5763.92|5725.92|5763.92|5725.92|5762.41|5724.41|10
1608690890000|2020-12-23 02:34:50|5763.84|5725.84|5767.07|5729.07|5767.07|5729.07|5763.73|5725.73|10
1608690900000|2020-12-23 02:35:00|5767.41|5729.41|5767.39|5729.39|5767.56|5729.56|5767|5729|9
1608690910000|2020-12-23 02:35:10|5767.41|5729.41|5769.77|5731.77|5769.84|5731.84|5767.41|5729.41|10
1608690920000|2020-12-23 02:35:20|5770.16|5732.16|5769.23|5731.23|5770.44|5732.44|5769.23|5731.23|10
1608690930000|2020-12-23 02:35:30|5769.15|5731.15|5768.62|5730.62|5769.52|5731.52|5768.62|5730.62|10
1608690940000|2020-12-23 02:35:40|5768.58|5730.58|5768.37|5730.37|5768.74|5730.74|5768.05|5730.05|10
1608690950000|2020-12-23 02:35:50|5768.38|5730.38|5768.78|5730.78|5768.94|5730.94|5768.38|5730.38|10
1608690960000|2020-12-23 02:36:00|5769.24|5731.24|5770.39|5732.39|5770.52|5732.52|5769.24|5731.24|10
1608690970000|2020-12-23 02:36:10|5770.77|5732.77|5770.8|5732.8|5771.55|5733.55|5770.69|5732.69|10
1608690980000|2020-12-23 02:36:20|5770.28|5732.28|5770.03|5732.03|5770.28|5732.28|5768.93|5730.93|10
1608690990000|2020-12-23 02:36:30|5770.13|5732.13|5768.96|5730.96|5770.17|5732.17|5768.88|5730.88|9
1608691000000|2020-12-23 02:36:40|5769.3|5731.3|5768.68|5730.68|5769.33|5731.33|5768.61|5730.61|10
1608691010000|2020-12-23 02:36:50|5768.77|5730.77|5768.43|5730.43|5768.84|5730.84|5767.83|5729.83|10
1608691020000|2020-12-23 02:37:00|5768.93|5730.93|5769.61|5731.61|5769.89|5731.89|5768.93|5730.93|10
1608691030000|2020-12-23 02:37:10|5769.58|5731.58|5770.14|5732.14|5770.14|5732.14|5769.58|5731.58|10
1608691040000|2020-12-23 02:37:20|5770.08|5732.08|5770.28|5732.28|5770.58|5732.58|5770.08|5732.08|10
1608691050000|2020-12-23 02:37:30|5770.13|5732.13|5769.9|5731.9|5770.13|5732.13|5769.9|5731.9|10
1608691060000|2020-12-23 02:37:40|5769.97|5731.97|5771.38|5733.38|5771.38|5733.38|5769.97|5731.97|10
1608691070000|2020-12-23 02:37:50|5771.22|5733.22|5771.65|5733.65|5771.66|5733.66|5771.22|5733.22|10
1608691080000|2020-12-23 02:38:00|5771.63|5733.63|5771.87|5733.87|5771.87|5733.87|5771.63|5733.63|10
1608691090000|2020-12-23 02:38:10|5771.73|5733.73|5771.48|5733.48|5771.78|5733.78|5771.36|5733.36|10
1608691100000|2020-12-23 02:38:20|5771.81|5733.81|5772.05|5734.05|5772.32|5734.32|5771.81|5733.81|8
1608691110000|2020-12-23 02:38:30|5772.41|5734.41|5773.28|5735.28|5773.28|5735.28|5772.41|5734.41|9
1608691120000|2020-12-23 02:38:40|5773.58|5735.58|5774.17|5736.17|5774.36|5736.36|5773.36|5735.36|10
1608691130000|2020-12-23 02:38:50|5774.33|5736.33|5774.97|5736.97|5775.31|5737.31|5774.27|5736.27|10
1608691140000|2020-12-23 02:39:00|5774.87|5736.87|5775.36|5737.36|5775.61|5737.61|5774.54|5736.54|9
1608691150000|2020-12-23 02:39:10|5775.4|5737.4|5777.36|5739.36|5777.36|5739.36|5775.17|5737.17|10
1608691160000|2020-12-23 02:39:20|5777.3|5739.3|5776.84|5738.84|5777.49|5739.49|5776.84|5738.84|10
1608691170000|2020-12-23 02:39:30|5776.91|5738.91|5779.1|5741.1|5779.1|5741.1|5776.91|5738.91|10
1608691180000|2020-12-23 02:39:40|5779.7|5741.7|5778.8|5740.8|5779.85|5741.85|5778.8|5740.8|10
1608691190000|2020-12-23 02:39:50|5777.77|5739.77|5777.22|5739.22|5777.81|5739.81|5776.83|5738.83|10
1608691200000|2020-12-23 02:40:00|5777.25|5739.25|5777.77|5739.77|5777.77|5739.77|5776.92|5738.92|10
1608691210000|2020-12-23 02:40:10|5777.75|5739.75|5777.24|5739.24|5778.05|5740.05|5777.24|5739.24|10
1608691220000|2020-12-23 02:40:20|5777.23|5739.23|5777.3|5739.3|5777.38|5739.38|5776.91|5738.91|10
1608691230000|2020-12-23 02:40:30|5777.35|5739.35|5777.27|5739.27|5777.36|5739.36|5776.98|5738.98|10
1608691240000|2020-12-23 02:40:40|5777.23|5739.23|5777.88|5739.88|5777.88|5739.88|5777.23|5739.23|9
1608691250000|2020-12-23 02:40:50|5777.91|5739.91|5778.35|5740.35|5778.46|5740.46|5777.79|5739.79|10
1608691260000|2020-12-23 02:41:00|5778.44|5740.44|5778.76|5740.76|5779.31|5741.31|5778.44|5740.44|10
1608691270000|2020-12-23 02:41:10|5778.58|5740.58|5778.44|5740.44|5778.6|5740.6|5778.18|5740.18|9
1608691280000|2020-12-23 02:41:20|5778.08|5740.08|5772.13|5734.13|5778.08|5740.08|5772.13|5734.13|10
1608691290000|2020-12-23 02:41:30|5772.83|5734.83|5770.34|5732.34|5772.88|5734.88|5770.34|5732.34|10
1608691300000|2020-12-23 02:41:40|5770.25|5732.25|5768.8|5730.8|5770.25|5732.25|5768.43|5730.43|10
1608691310000|2020-12-23 02:41:50|5768.65|5730.65|5768.22|5730.22|5768.93|5730.93|5768.14|5730.14|9
1608691320000|2020-12-23 02:42:00|5768.04|5730.04|5767.34|5729.34|5768.07|5730.07|5767.05|5729.05|10
1608691330000|2020-12-23 02:42:10|5767.35|5729.35|5765.86|5727.86|5767.35|5729.35|5765.86|5727.86|10
1608691340000|2020-12-23 02:42:20|5765.97|5727.97|5763.51|5725.51|5765.97|5727.97|5763.51|5725.51|10
1608691350000|2020-12-23 02:42:30|5763.82|5725.82|5762.78|5724.78|5763.82|5725.82|5762.78|5724.78|10
1608691360000|2020-12-23 02:42:40|5762.68|5724.68|5762.41|5724.41|5762.82|5724.82|5762.17|5724.17|10
1608691370000|2020-12-23 02:42:50|5762.18|5724.18|5762.91|5724.91|5762.96|5724.96|5761.97|5723.97|9
1608691380000|2020-12-23 02:43:00|5762.61|5724.61|5763.09|5725.09|5763.22|5725.22|5762.61|5724.61|10
1608691390000|2020-12-23 02:43:10|5762.97|5724.97|5763.79|5725.79|5763.79|5725.79|5762.94|5724.94|8
1608691400000|2020-12-23 02:43:20|5763.82|5725.82|5763.11|5725.11|5763.82|5725.82|5763.11|5725.11|10
1608691410000|2020-12-23 02:43:30|5762.68|5724.68|5761.45|5723.45|5762.81|5724.81|5761.45|5723.45|10
1608691420000|2020-12-23 02:43:40|5761.48|5723.48|5760.55|5722.55|5761.48|5723.48|5760.55|5722.55|8
1608691430000|2020-12-23 02:43:50|5760.11|5722.11|5760.35|5722.35|5760.36|5722.36|5760.09|5722.09|10
1608691440000|2020-12-23 02:44:00|5760.26|5722.26|5760.8|5722.8|5760.8|5722.8|5759.88|5721.88|10
1608691450000|2020-12-23 02:44:10|5761.06|5723.06|5762.31|5724.31|5762.41|5724.41|5761.06|5723.06|10
1608691460000|2020-12-23 02:44:20|5762.03|5724.03|5762.19|5724.19|5762.46|5724.46|5761.92|5723.92|10
1608691470000|2020-12-23 02:44:30|5762.56|5724.56|5767.15|5729.15|5767.15|5729.15|5762.56|5724.56|10
1608691480000|2020-12-23 02:44:40|5767.72|5729.72|5771.38|5733.38|5771.38|5733.38|5767.72|5729.72|10
1608691490000|2020-12-23 02:44:50|5771.86|5733.86|5774.66|5736.66|5774.66|5736.66|5771.7|5733.7|10
1608691500000|2020-12-23 02:45:00|5774.87|5736.87|5776.1|5738.1|5776.23|5738.23|5774.87|5736.87|10
1608691510000|2020-12-23 02:45:10|5776.25|5738.25|5773.65|5735.65|5776.26|5738.26|5773.65|5735.65|10
1608691520000|2020-12-23 02:45:20|5772.76|5734.76|5771.61|5733.61|5772.76|5734.76|5771.61|5733.61|9
1608691530000|2020-12-23 02:45:30|5771.43|5733.43|5772.85|5734.85|5772.85|5734.85|5771.23|5733.23|10
1608691540000|2020-12-23 02:45:40|5772.76|5734.76|5772.71|5734.71|5772.89|5734.89|5772.56|5734.56|10
1608691550000|2020-12-23 02:45:50|5772.86|5734.86|5773.01|5735.01|5773.27|5735.27|5772.72|5734.72|10
1608691560000|2020-12-23 02:46:00|5772.82|5734.82|5773.8|5735.8|5773.8|5735.8|5772.82|5734.82|10
1608691570000|2020-12-23 02:46:10|5773.24|5735.24|5774.03|5736.03|5774.03|5736.03|5773.24|5735.24|10
1608691580000|2020-12-23 02:46:20|5773.86|5735.86|5774.2|5736.2|5774.2|5736.2|5773.64|5735.64|10
1608691590000|2020-12-23 02:46:30|5774.29|5736.29|5774.01|5736.01|5774.32|5736.32|5773.94|5735.94|9
1608691600000|2020-12-23 02:46:40|5773.94|5735.94|5773.02|5735.02|5773.94|5735.94|5773.02|5735.02|9
1608691610000|2020-12-23 02:46:50|5773.38|5735.38|5771.8|5733.8|5773.38|5735.38|5771.69|5733.69|10
1608691620000|2020-12-23 02:47:00|5771.49|5733.49|5769.96|5731.96|5771.49|5733.49|5769.96|5731.96|9
1608691630000|2020-12-23 02:47:10|5769.73|5731.73|5766.69|5728.69|5769.73|5731.73|5766.69|5728.69|10
1608691640000|2020-12-23 02:47:20|5766.59|5728.59|5764.15|5726.15|5766.59|5728.59|5764.15|5726.15|10
1608691650000|2020-12-23 02:47:30|5764.14|5726.14|5763.16|5725.16|5764.48|5726.48|5763.16|5725.16|10
1608691660000|2020-12-23 02:47:40|5763.04|5725.04|5762.41|5724.41|5763.63|5725.63|5762.41|5724.41|10
1608691670000|2020-12-23 02:47:50|5761.94|5723.94|5762.12|5724.12|5762.18|5724.18|5761.6|5723.6|10
1608691680000|2020-12-23 02:48:00|5762.13|5724.13|5761.94|5723.94|5762.13|5724.13|5761.62|5723.62|10
1608691690000|2020-12-23 02:48:10|5761.93|5723.93|5763.33|5725.33|5763.33|5725.33|5761.93|5723.93|10
1608691700000|2020-12-23 02:48:20|5763.08|5725.08|5765.31|5727.31|5765.35|5727.35|5762.93|5724.93|10
1608691710000|2020-12-23 02:48:30|5765.32|5727.32|5766.53|5728.53|5766.53|5728.53|5765.18|5727.18|10
1608691720000|2020-12-23 02:48:40|5766.97|5728.97|5769.18|5731.18|5769.43|5731.43|5766.93|5728.93|10
1608691730000|2020-12-23 02:48:50|5769.06|5731.06|5767.42|5729.42|5769.2|5731.2|5767.08|5729.08|10
1608691740000|2020-12-23 02:49:00|5767.51|5729.51|5766.65|5728.65|5767.51|5729.51|5766.65|5728.65|9
1608691750000|2020-12-23 02:49:10|5766.56|5728.56|5764.73|5726.73|5766.59|5728.59|5764.73|5726.73|10
1608691760000|2020-12-23 02:49:20|5764.41|5726.41|5761.74|5723.74|5764.41|5726.41|5761.63|5723.63|10
1608691770000|2020-12-23 02:49:30|5761.47|5723.47|5761.15|5723.15|5761.81|5723.81|5761.15|5723.15|7
1608691780000|2020-12-23 02:49:40|5761.29|5723.29|5759.6|5721.6|5761.41|5723.41|5759.35|5721.35|9
1608691790000|2020-12-23 02:49:50|5759.11|5721.11|5759.05|5721.05|5759.79|5721.79|5759.05|5721.05|10
1608691800000|2020-12-23 02:50:00|5758.58|5720.58|5761.02|5723.02|5761.02|5723.02|5758.58|5720.58|9
1608691810000|2020-12-23 02:50:10|5761.31|5723.31|5763.7|5725.7|5763.7|5725.7|5761.31|5723.31|10
1608691820000|2020-12-23 02:50:20|5763.97|5725.97|5762.53|5724.53|5763.97|5725.97|5762.53|5724.53|10
1608691830000|2020-12-23 02:50:30|5762.76|5724.76|5763.02|5725.02|5763.02|5725.02|5762.57|5724.57|10
1608691840000|2020-12-23 02:50:40|5762.92|5724.92|5762.28|5724.28|5762.96|5724.96|5762.28|5724.28|10
1608691850000|2020-12-23 02:50:50|5762.32|5724.32|5762.6|5724.6|5762.75|5724.75|5762.24|5724.24|10
1608691860000|2020-12-23 02:51:00|5762.35|5724.35|5763.37|5725.37|5763.76|5725.76|5762.26|5724.26|10
1608691870000|2020-12-23 02:51:10|5763.29|5725.29|5762.57|5724.57|5763.29|5725.29|5762.5|5724.5|10
1608691880000|2020-12-23 02:51:20|5762.45|5724.45|5760.4|5722.4|5762.45|5724.45|5760.4|5722.4|10
1608691890000|2020-12-23 02:51:30|5759.97|5721.97|5758.29|5720.29|5760.05|5722.05|5758.29|5720.29|10
1608691900000|2020-12-23 02:51:40|5758.15|5720.15|5755.99|5717.99|5758.46|5720.46|5755.99|5717.99|10
1608691910000|2020-12-23 02:51:50|5755.56|5717.56|5756.19|5718.19|5756.76|5718.76|5755.56|5717.56|10
1608691920000|2020-12-23 02:52:00|5756.16|5718.16|5753.69|5715.69|5756.22|5718.22|5753.69|5715.69|10
1608691930000|2020-12-23 02:52:10|5753.56|5715.56|5755.32|5717.32|5755.32|5717.32|5753.56|5715.56|10
1608691940000|2020-12-23 02:52:20|5755.95|5717.95|5755.53|5717.53|5756.7|5718.7|5755.53|5717.53|10
1608691950000|2020-12-23 02:52:30|5755.23|5717.23|5752.32|5714.32|5755.38|5717.38|5752.3|5714.3|10
1608691960000|2020-12-23 02:52:40|5752.14|5714.14|5752.01|5714.01|5752.14|5714.14|5751.04|5713.04|10
1608691970000|2020-12-23 02:52:50|5751.93|5713.93|5751.54|5713.54|5752.42|5714.42|5751.54|5713.54|10
1608691980000|2020-12-23 02:53:00|5751.47|5713.47|5749.46|5711.46|5751.59|5713.59|5749.46|5711.46|10
1608691990000|2020-12-23 02:53:10|5749.16|5711.16|5747.87|5709.87|5749.16|5711.16|5747.87|5709.87|10
1608692000000|2020-12-23 02:53:20|5748.06|5710.06|5748.34|5710.34|5748.59|5710.59|5748.06|5710.06|9
1608692010000|2020-12-23 02:53:30|5748.08|5710.08|5747.25|5709.25|5748.08|5710.08|5746.3|5708.3|10
1608692020000|2020-12-23 02:53:40|5747.11|5709.11|5749.6|5711.6|5749.6|5711.6|5747.11|5709.11|10
1608692030000|2020-12-23 02:53:50|5749.93|5711.93|5749.7|5711.7|5750.31|5712.31|5749.7|5711.7|10
1608692040000|2020-12-23 02:54:00|5749.44|5711.44|5749.59|5711.59|5749.92|5711.92|5749.38|5711.38|10
1608692050000|2020-12-23 02:54:10|5748.99|5710.99|5750.4|5712.4|5750.45|5712.45|5748.99|5710.99|10
1608692060000|2020-12-23 02:54:20|5751.39|5713.39|5753.01|5715.01|5753.01|5715.01|5751.39|5713.39|10
1608692070000|2020-12-23 02:54:30|5753.39|5715.39|5753.3|5715.3|5754.21|5716.21|5753.27|5715.27|10
1608692080000|2020-12-23 02:54:40|5752.98|5714.98|5751.13|5713.13|5753.12|5715.12|5751.13|5713.13|10
1608692090000|2020-12-23 02:54:50|5751.71|5713.71|5754.58|5716.58|5754.58|5716.58|5751.48|5713.48|10
1608692100000|2020-12-23 02:55:00|5754.27|5716.27|5751.9|5713.9|5754.27|5716.27|5751.9|5713.9|10
1608692110000|2020-12-23 02:55:10|5751.65|5713.65|5750.68|5712.68|5751.9|5713.9|5750.68|5712.68|10
1608692120000|2020-12-23 02:55:20|5750.42|5712.42|5748.45|5710.45|5750.42|5712.42|5748.06|5710.06|9
1608692130000|2020-12-23 02:55:30|5748.32|5710.32|5744.48|5706.48|5748.61|5710.61|5744.48|5706.48|9
1608692140000|2020-12-23 02:55:40|5743.55|5705.55|5740.66|5702.66|5743.55|5705.55|5740.66|5702.66|9
1608692150000|2020-12-23 02:55:50|5739.96|5701.96|5740.8|5702.8|5740.83|5702.83|5739.19|5701.19|10
1608692160000|2020-12-23 02:56:00|5740.49|5702.49|5740.84|5702.84|5741.22|5703.22|5740.3|5702.3|10
1608692170000|2020-12-23 02:56:10|5740.96|5702.96|5742.63|5704.63|5742.63|5704.63|5740.96|5702.96|10
1608692180000|2020-12-23 02:56:20|5742.59|5704.59|5740.28|5702.28|5742.59|5704.59|5740.28|5702.28|10
1608692190000|2020-12-23 02:56:30|5740.66|5702.66|5739.11|5701.11|5740.66|5702.66|5739.11|5701.11|9
1608692200000|2020-12-23 02:56:40|5739.19|5701.19|5740.76|5702.76|5740.76|5702.76|5739.17|5701.17|9
1608692210000|2020-12-23 02:56:50|5741.07|5703.07|5740.86|5702.86|5741.29|5703.29|5740.72|5702.72|10
1608692220000|2020-12-23 02:57:00|5741.04|5703.04|5741.06|5703.06|5741.32|5703.32|5740.71|5702.71|10
1608692230000|2020-12-23 02:57:10|5740.98|5702.98|5740.81|5702.81|5740.98|5702.98|5740.66|5702.66|9
1608692240000|2020-12-23 02:57:20|5741.15|5703.15|5742.05|5704.05|5742.05|5704.05|5740.88|5702.88|10
1608692250000|2020-12-23 02:57:30|5742.19|5704.19|5742.27|5704.27|5742.58|5704.58|5742.18|5704.18|10
1608692260000|2020-12-23 02:57:40|5742.16|5704.16|5742.84|5704.84|5742.84|5704.84|5741.94|5703.94|10
1608692270000|2020-12-23 02:57:50|5743.1|5705.1|5743.28|5705.28|5743.38|5705.38|5742.87|5704.87|10
1608692280000|2020-12-23 02:58:00|5742.96|5704.96|5740.01|5702.01|5742.96|5704.96|5740.01|5702.01|10
1608692290000|2020-12-23 02:58:10|5739.86|5701.86|5738.66|5700.66|5739.86|5701.86|5738.38|5700.38|10
1608692300000|2020-12-23 02:58:20|5738.69|5700.69|5740.4|5702.4|5740.44|5702.44|5738.53|5700.53|10
1608692310000|2020-12-23 02:58:30|5739.94|5701.94|5741.6|5703.6|5741.66|5703.66|5739.94|5701.94|10
1608692320000|2020-12-23 02:58:40|5742.04|5704.04|5743.24|5705.24|5743.29|5705.29|5742.04|5704.04|10
1608692330000|2020-12-23 02:58:50|5743.2|5705.2|5744.97|5706.97|5744.97|5706.97|5743.2|5705.2|10
1608692340000|2020-12-23 02:59:00|5745.69|5707.69|5746.02|5708.02|5746.02|5708.02|5745.55|5707.55|10
1608692350000|2020-12-23 02:59:10|5746.25|5708.25|5747.37|5709.37|5747.48|5709.48|5746.25|5708.25|9
1608692360000|2020-12-23 02:59:20|5747.57|5709.57|5747.59|5709.59|5747.76|5709.76|5747.28|5709.28|10
1608692370000|2020-12-23 02:59:30|5747.34|5709.34|5747.29|5709.29|5747.56|5709.56|5747.29|5709.29|10
1608692380000|2020-12-23 02:59:40|5747.23|5709.23|5747.07|5709.07|5747.83|5709.83|5747.02|5709.02|10
1608692390000|2020-12-23 02:59:50|5746.75|5708.75|5745.98|5707.98|5746.75|5708.75|5745.79|5707.79|10
1608692400000|2020-12-23 03:00:00|5745.96|5707.96|5746.41|5708.41|5746.41|5708.41|5745.69|5707.69|10
1608692410000|2020-12-23 03:00:10|5746.68|5708.68|5747.36|5709.36|5747.36|5709.36|5746.68|5708.68|10
1608692420000|2020-12-23 03:00:20|5748.38|5710.38|5750.01|5712.01|5750.01|5712.01|5748.3|5710.3|10
1608692430000|2020-12-23 03:00:30|5750.45|5712.45|5752.96|5714.96|5752.96|5714.96|5750.45|5712.45|10
1608692440000|2020-12-23 03:00:40|5753.07|5715.07|5754.85|5716.85|5754.85|5716.85|5753.07|5715.07|9
1608692450000|2020-12-23 03:00:50|5754.88|5716.88|5756.83|5718.83|5756.83|5718.83|5754.88|5716.88|10
1608692460000|2020-12-23 03:01:00|5757.37|5719.37|5759.5|5721.5|5759.97|5721.97|5757.37|5719.37|10
1608692470000|2020-12-23 03:01:10|5759.95|5721.95|5765.18|5727.18|5765.23|5727.23|5759.95|5721.95|10
1608692480000|2020-12-23 03:01:20|5764.83|5726.83|5765.11|5727.11|5765.32|5727.32|5764.83|5726.83|10
1608692490000|2020-12-23 03:01:30|5765.24|5727.24|5765.45|5727.45|5765.45|5727.45|5764.83|5726.83|10
1608692500000|2020-12-23 03:01:40|5765.47|5727.47|5765.12|5727.12|5766.01|5728.01|5765.12|5727.12|10
1608692510000|2020-12-23 03:01:50|5765.24|5727.24|5764.2|5726.2|5765.24|5727.24|5764.14|5726.14|9
1608692520000|2020-12-23 03:02:00|5764.13|5726.13|5764.33|5726.33|5764.52|5726.52|5763.75|5725.75|9
1608692530000|2020-12-23 03:02:10|5764.39|5726.39|5765.51|5727.51|5765.51|5727.51|5764.39|5726.39|9
1608692540000|2020-12-23 03:02:20|5765.45|5727.45|5765.54|5727.54|5766.21|5728.21|5765.45|5727.45|9
1608692550000|2020-12-23 03:02:30|5765.53|5727.53|5766.66|5728.66|5766.75|5728.75|5765.29|5727.29|10
1608692560000|2020-12-23 03:02:40|5766.63|5728.63|5764.75|5726.75|5766.63|5728.63|5764.75|5726.75|9
1608692570000|2020-12-23 03:02:50|5764.76|5726.76|5763.97|5725.97|5764.76|5726.76|5763.9|5725.9|10
1608692580000|2020-12-23 03:03:00|5764.25|5726.25|5764.26|5726.26|5764.63|5726.63|5764.1|5726.1|9
1608692590000|2020-12-23 03:03:10|5764.25|5726.25|5765.57|5727.57|5765.57|5727.57|5764.25|5726.25|10
1608692600000|2020-12-23 03:03:20|5765.38|5727.38|5764.72|5726.72|5765.38|5727.38|5764.57|5726.57|10
1608692610000|2020-12-23 03:03:30|5764.73|5726.73|5764.56|5726.56|5764.73|5726.73|5764.35|5726.35|8
1608692620000|2020-12-23 03:03:40|5764.38|5726.38|5764.39|5726.39|5764.47|5726.47|5764.05|5726.05|9
1608692630000|2020-12-23 03:03:50|5764.32|5726.32|5763.36|5725.36|5764.32|5726.32|5763.36|5725.36|10
1608692640000|2020-12-23 03:04:00|5763.53|5725.53|5763.57|5725.57|5763.8|5725.8|5763.47|5725.47|9
1608692650000|2020-12-23 03:04:10|5763.69|5725.69|5764.44|5726.44|5764.44|5726.44|5762.92|5724.92|10
1608692660000|2020-12-23 03:04:20|5764.4|5726.4|5763.16|5725.16|5764.4|5726.4|5763.12|5725.12|10
1608692670000|2020-12-23 03:04:30|5763.02|5725.02|5764.42|5726.42|5764.58|5726.58|5762.58|5724.58|10
1608692680000|2020-12-23 03:04:40|5764.29|5726.29|5764.35|5726.35|5764.36|5726.36|5763.83|5725.83|10
1608692690000|2020-12-23 03:04:50|5764.15|5726.15|5765.11|5727.11|5765.34|5727.34|5763.9|5725.9|10
1608692700000|2020-12-23 03:05:00|5765.16|5727.16|5766.21|5728.21|5766.36|5728.36|5764.98|5726.98|10
1608692710000|2020-12-23 03:05:10|5766.13|5728.13|5767.19|5729.19|5767.19|5729.19|5766.13|5728.13|10
1608692720000|2020-12-23 03:05:20|5767.51|5729.51|5766.66|5728.66|5767.88|5729.88|5766.41|5728.41|10
1608692730000|2020-12-23 03:05:30|5766.49|5728.49|5766.22|5728.22|5766.51|5728.51|5765.63|5727.63|10
1608692740000|2020-12-23 03:05:40|5766.16|5728.16|5766.81|5728.81|5766.81|5728.81|5766.16|5728.16|10
1608692750000|2020-12-23 03:05:50|5766.84|5728.84|5767.67|5729.67|5767.67|5729.67|5766.71|5728.71|9
1608692760000|2020-12-23 03:06:00|5767.08|5729.08|5765.4|5727.4|5767.08|5729.08|5765.4|5727.4|10
1608692770000|2020-12-23 03:06:10|5765.43|5727.43|5764.48|5726.48|5765.43|5727.43|5764.45|5726.45|10
1608692780000|2020-12-23 03:06:20|5764.32|5726.32|5764.11|5726.11|5764.77|5726.77|5764.11|5726.11|10
1608692790000|2020-12-23 03:06:30|5764.28|5726.28|5763.87|5725.87|5764.28|5726.28|5763.78|5725.78|10
1608692800000|2020-12-23 03:06:40|5763.75|5725.75|5763.43|5725.43|5764.06|5726.06|5763.37|5725.37|10
1608692810000|2020-12-23 03:06:50|5763.4|5725.4|5762.75|5724.75|5763.4|5725.4|5762.71|5724.71|10
1608692820000|2020-12-23 03:07:00|5762.84|5724.84|5761.82|5723.82|5762.84|5724.84|5761.82|5723.82|9
1608692830000|2020-12-23 03:07:10|5761.76|5723.76|5762.55|5724.55|5762.68|5724.68|5761.76|5723.76|10
1608692840000|2020-12-23 03:07:20|5762.11|5724.11|5761.42|5723.42|5762.11|5724.11|5761.23|5723.23|10
1608692850000|2020-12-23 03:07:30|5761.65|5723.65|5760.27|5722.27|5761.65|5723.65|5760.27|5722.27|10
1608692860000|2020-12-23 03:07:40|5760.02|5722.02|5757.46|5719.46|5760.1|5722.1|5757.36|5719.36|10
1608692870000|2020-12-23 03:07:50|5757.26|5719.26|5755.76|5717.76|5757.26|5719.26|5755.76|5717.76|10
1608692880000|2020-12-23 03:08:00|5755.75|5717.75|5752.81|5714.81|5755.75|5717.75|5752.81|5714.81|10
1608692890000|2020-12-23 03:08:10|5752.36|5714.36|5752.54|5714.54|5752.61|5714.61|5752.02|5714.02|9
1608692900000|2020-12-23 03:08:20|5753.46|5715.46|5752.02|5714.02|5753.61|5715.61|5752.02|5714.02|10
1608692910000|2020-12-23 03:08:30|5752.07|5714.07|5749.3|5711.3|5752.07|5714.07|5749.3|5711.3|9
1608692920000|2020-12-23 03:08:40|5748.71|5710.71|5747.52|5709.52|5748.71|5710.71|5747.52|5709.52|8
1608692930000|2020-12-23 03:08:50|5747.51|5709.51|5748.68|5710.68|5749.15|5711.15|5747.51|5709.51|10
1608692940000|2020-12-23 03:09:00|5748.76|5710.76|5751.06|5713.06|5751.06|5713.06|5748.63|5710.63|10
1608692950000|2020-12-23 03:09:10|5751.02|5713.02|5751.54|5713.54|5751.94|5713.94|5751.02|5713.02|10
1608692960000|2020-12-23 03:09:20|5751.61|5713.61|5751.28|5713.28|5751.61|5713.61|5751.06|5713.06|9
1608692970000|2020-12-23 03:09:30|5751.26|5713.26|5754.53|5716.53|5754.53|5716.53|5751.26|5713.26|10
1608692980000|2020-12-23 03:09:40|5754.48|5716.48|5754.16|5716.16|5754.64|5716.64|5754.14|5716.14|10
1608692990000|2020-12-23 03:09:50|5753.96|5715.96|5756.75|5718.75|5756.75|5718.75|5753.96|5715.96|10
1608693000000|2020-12-23 03:10:00|5757.04|5719.04|5757.43|5719.43|5757.43|5719.43|5756.88|5718.88|10
1608693010000|2020-12-23 03:10:10|5757.91|5719.91|5757.93|5719.93|5757.95|5719.95|5757.71|5719.71|10
1608693020000|2020-12-23 03:10:20|5757.92|5719.92|5756.6|5718.6|5757.92|5719.92|5756.44|5718.44|10
1608693030000|2020-12-23 03:10:30|5756.91|5718.91|5758.55|5720.55|5758.55|5720.55|5756.91|5718.91|9
1608693040000|2020-12-23 03:10:40|5758.43|5720.43|5757.79|5719.79|5758.43|5720.43|5757.34|5719.34|10
1608693050000|2020-12-23 03:10:50|5758.1|5720.1|5758.27|5720.27|5758.4|5720.4|5757.94|5719.94|9
1608693060000|2020-12-23 03:11:00|5758.25|5720.25|5758.06|5720.06|5758.42|5720.42|5757.86|5719.86|9
1608693070000|2020-12-23 03:11:10|5758.33|5720.33|5758.33|5720.33|5758.78|5720.78|5758.31|5720.31|10
1608693080000|2020-12-23 03:11:20|5757.99|5719.99|5755.45|5717.45|5757.99|5719.99|5755.45|5717.45|10
1608693090000|2020-12-23 03:11:30|5754.85|5716.85|5754.12|5716.12|5754.85|5716.85|5753.79|5715.79|10
1608693100000|2020-12-23 03:11:40|5753.92|5715.92|5752.41|5714.41|5753.92|5715.92|5752.23|5714.23|10
1608693110000|2020-12-23 03:11:50|5752.48|5714.48|5751.3|5713.3|5752.48|5714.48|5751.3|5713.3|10
1608693120000|2020-12-23 03:12:00|5751.2|5713.2|5752.03|5714.03|5752.1|5714.1|5750.54|5712.54|10
1608693130000|2020-12-23 03:12:10|5752.23|5714.23|5752.3|5714.3|5752.87|5714.87|5752.23|5714.23|10
1608693140000|2020-12-23 03:12:20|5752.2|5714.2|5752.03|5714.03|5752.2|5714.2|5751.99|5713.99|6
1608693150000|2020-12-23 03:12:30|5752.24|5714.24|5752.49|5714.49|5752.49|5714.49|5752.24|5714.24|9
1608693160000|2020-12-23 03:12:40|5752.74|5714.74|5752.48|5714.48|5753.24|5715.24|5752.48|5714.48|10
1608693170000|2020-12-23 03:12:50|5752.51|5714.51|5753.08|5715.08|5753.31|5715.31|5752.51|5714.51|10
1608693180000|2020-12-23 03:13:00|5752.91|5714.91|5753.46|5715.46|5753.46|5715.46|5752.91|5714.91|10
1608693190000|2020-12-23 03:13:10|5753.51|5715.51|5753.83|5715.83|5754.08|5716.08|5753.51|5715.51|10
1608693200000|2020-12-23 03:13:20|5754.11|5716.11|5753.75|5715.75|5754.32|5716.32|5753.75|5715.75|10
1608693210000|2020-12-23 03:13:30|5753.49|5715.49|5752.63|5714.63|5753.49|5715.49|5752.63|5714.63|10
1608693220000|2020-12-23 03:13:40|5752.3|5714.3|5750.97|5712.97|5752.3|5714.3|5750.49|5712.49|10
1608693230000|2020-12-23 03:13:50|5751.14|5713.14|5750.43|5712.43|5751.14|5713.14|5749.83|5711.83|10
1608693240000|2020-12-23 03:14:00|5750.53|5712.53|5749.37|5711.37|5750.53|5712.53|5749.37|5711.37|10
1608693250000|2020-12-23 03:14:10|5749.29|5711.29|5748.44|5710.44|5749.29|5711.29|5748.44|5710.44|10
1608693260000|2020-12-23 03:14:20|5748.43|5710.43|5747.93|5709.93|5748.43|5710.43|5747.8|5709.8|9
1608693270000|2020-12-23 03:14:30|5748|5710|5748.36|5710.36|5748.54|5710.54|5748|5710|10
1608693280000|2020-12-23 03:14:40|5748.04|5710.04|5750|5712|5750|5712|5748.04|5710.04|10
1608693290000|2020-12-23 03:14:50|5750.05|5712.05|5751.32|5713.32|5751.88|5713.88|5750.05|5712.05|10
1608693300000|2020-12-23 03:15:00|5751.1|5713.1|5749.5|5711.5|5751.1|5713.1|5749.5|5711.5|10
1608693310000|2020-12-23 03:15:10|5749.01|5711.01|5746.87|5708.87|5749.01|5711.01|5746.87|5708.87|9
1608693320000|2020-12-23 03:15:20|5746.26|5708.26|5745.22|5707.22|5746.26|5708.26|5745.04|5707.04|10
1608693330000|2020-12-23 03:15:30|5745.79|5707.79|5745.63|5707.63|5745.91|5707.91|5745.25|5707.25|10
1608693340000|2020-12-23 03:15:40|5745.66|5707.66|5744.75|5706.75|5745.66|5707.66|5744.75|5706.75|10
1608693350000|2020-12-23 03:15:50|5744.97|5706.97|5744.07|5706.07|5744.97|5706.97|5744.02|5706.02|10
1608693360000|2020-12-23 03:16:00|5744.08|5706.08|5742.18|5704.18|5744.09|5706.09|5742.18|5704.18|10
1608693370000|2020-12-23 03:16:10|5742.02|5704.02|5742.7|5704.7|5742.7|5704.7|5741.48|5703.48|10
1608693380000|2020-12-23 03:16:20|5742.79|5704.79|5744.07|5706.07|5744.07|5706.07|5742.79|5704.79|10
1608693390000|2020-12-23 03:16:30|5745.11|5707.11|5747.92|5709.92|5747.92|5709.92|5745.1|5707.1|10
1608693400000|2020-12-23 03:16:40|5748.88|5710.88|5752.45|5714.45|5752.45|5714.45|5748.88|5710.88|10
1608693410000|2020-12-23 03:16:50|5752.67|5714.67|5758.9|5720.9|5758.9|5720.9|5752.67|5714.67|10
1608693420000|2020-12-23 03:17:00|5760.41|5722.41|5765.3|5727.3|5765.77|5727.77|5760.41|5722.41|10
1608693430000|2020-12-23 03:17:10|5765.5|5727.5|5768.32|5730.32|5768.92|5730.92|5765.5|5727.5|10
1608693440000|2020-12-23 03:17:20|5767.84|5729.84|5768.21|5730.21|5769.57|5731.57|5767.84|5729.84|10
1608693450000|2020-12-23 03:17:30|5767.31|5729.31|5767.51|5729.51|5767.51|5729.51|5766.53|5728.53|9
1608693460000|2020-12-23 03:17:40|5767.98|5729.98|5768.33|5730.33|5768.33|5730.33|5767.5|5729.5|10
1608693470000|2020-12-23 03:17:50|5768.37|5730.37|5768.09|5730.09|5768.82|5730.82|5768.09|5730.09|10
1608693480000|2020-12-23 03:18:00|5767.08|5729.08|5766.84|5728.84|5767.08|5729.08|5766.22|5728.22|10
1608693490000|2020-12-23 03:18:10|5767.29|5729.29|5771.73|5733.73|5771.73|5733.73|5767.29|5729.29|10
1608693500000|2020-12-23 03:18:20|5771.8|5733.8|5772.38|5734.38|5772.45|5734.45|5771.73|5733.73|10
1608693510000|2020-12-23 03:18:30|5772.62|5734.62|5774.38|5736.38|5774.38|5736.38|5772.62|5734.62|9
1608693520000|2020-12-23 03:18:40|5774.59|5736.59|5777.39|5739.39|5777.39|5739.39|5774.59|5736.59|10
1608693530000|2020-12-23 03:18:50|5777.37|5739.37|5777.75|5739.75|5778.13|5740.13|5777.05|5739.05|10
1608693540000|2020-12-23 03:19:00|5777.47|5739.47|5778.87|5740.87|5778.95|5740.95|5777.47|5739.47|10
1608693550000|2020-12-23 03:19:10|5779.03|5741.03|5779.17|5741.17|5779.23|5741.23|5778.72|5740.72|10
1608693560000|2020-12-23 03:19:20|5778.94|5740.94|5777.9|5739.9|5779.77|5741.77|5777.9|5739.9|9
1608693570000|2020-12-23 03:19:30|5777.86|5739.86|5778.39|5740.39|5778.39|5740.39|5777|5739|10
1608693580000|2020-12-23 03:19:40|5778.67|5740.67|5778.9|5740.9|5778.96|5740.96|5778.67|5740.67|9
1608693590000|2020-12-23 03:19:50|5779.68|5741.68|5779.94|5741.94|5780.43|5742.43|5779.68|5741.68|10
1608693600000|2020-12-23 03:20:00|5779.85|5741.85|5780.97|5742.97|5780.97|5742.97|5779.85|5741.85|9
1608693610000|2020-12-23 03:20:10|5781.25|5743.25|5779.94|5741.94|5781.25|5743.25|5779.94|5741.94|10
1608693620000|2020-12-23 03:20:20|5779.84|5741.84|5780.87|5742.87|5780.87|5742.87|5779.75|5741.75|10
1608693630000|2020-12-23 03:20:30|5780.81|5742.81|5780.22|5742.22|5780.81|5742.81|5780.22|5742.22|10
1608693640000|2020-12-23 03:20:40|5780.09|5742.09|5781.02|5743.02|5781.52|5743.52|5780.09|5742.09|10
1608693650000|2020-12-23 03:20:50|5780.79|5742.79|5781.61|5743.61|5781.61|5743.61|5780.79|5742.79|10
1608693660000|2020-12-23 03:21:00|5781.47|5743.47|5780.31|5742.31|5781.55|5743.55|5780.31|5742.31|10
1608693670000|2020-12-23 03:21:10|5780.13|5742.13|5779.71|5741.71|5780.13|5742.13|5779.4|5741.4|10
1608693680000|2020-12-23 03:21:20|5779.24|5741.24|5779.97|5741.97|5779.97|5741.97|5779.15|5741.15|8
1608693690000|2020-12-23 03:21:30|5780.01|5742.01|5779.28|5741.28|5780.29|5742.29|5779.28|5741.28|10
1608693700000|2020-12-23 03:21:40|5779.1|5741.1|5778.72|5740.72|5779.21|5741.21|5778.6|5740.6|10
1608693710000|2020-12-23 03:21:50|5778.83|5740.83|5779.69|5741.69|5779.99|5741.99|5778.54|5740.54|10
1608693720000|2020-12-23 03:22:00|5779.72|5741.72|5779.4|5741.4|5779.76|5741.76|5779.23|5741.23|10
1608693730000|2020-12-23 03:22:10|5779.27|5741.27|5779.24|5741.24|5779.42|5741.42|5779.04|5741.04|9
1608693740000|2020-12-23 03:22:20|5779.4|5741.4|5780.63|5742.63|5780.71|5742.71|5779.4|5741.4|10
1608693750000|2020-12-23 03:22:30|5780.67|5742.67|5780.77|5742.77|5780.87|5742.87|5780.37|5742.37|9
1608693760000|2020-12-23 03:22:40|5780.88|5742.88|5781.62|5743.62|5781.64|5743.64|5780.71|5742.71|9
1608693770000|2020-12-23 03:22:50|5781.78|5743.78|5781.89|5743.89|5782.36|5744.36|5781.77|5743.77|10
1608693780000|2020-12-23 03:23:00|5781.62|5743.62|5779.28|5741.28|5781.62|5743.62|5779.28|5741.28|10
1608693790000|2020-12-23 03:23:10|5779.05|5741.05|5777.69|5739.69|5779.09|5741.09|5777.69|5739.69|10
1608693800000|2020-12-23 03:23:20|5777.67|5739.67|5780.28|5742.28|5780.28|5742.28|5777.67|5739.67|10
1608693810000|2020-12-23 03:23:30|5780.39|5742.39|5781.34|5743.34|5781.47|5743.47|5780.31|5742.31|10
1608693820000|2020-12-23 03:23:40|5780.84|5742.84|5780.98|5742.98|5781.05|5743.05|5780.54|5742.54|10
1608693830000|2020-12-23 03:23:50|5781.08|5743.08|5781.23|5743.23|5781.23|5743.23|5780.36|5742.36|10
1608693840000|2020-12-23 03:24:00|5781.24|5743.24|5780.83|5742.83|5781.29|5743.29|5780.83|5742.83|10
1608693850000|2020-12-23 03:24:10|5780.63|5742.63|5780.49|5742.49|5780.67|5742.67|5780.48|5742.48|9
1608693860000|2020-12-23 03:24:20|5780.5|5742.5|5779.79|5741.79|5780.5|5742.5|5779.79|5741.79|9
1608693870000|2020-12-23 03:24:30|5779.7|5741.7|5779.7|5741.7|5779.87|5741.87|5779.69|5741.69|10
1608693880000|2020-12-23 03:24:40|5779.95|5741.95|5780.99|5742.99|5780.99|5742.99|5779.95|5741.95|10
1608693890000|2020-12-23 03:24:50|5781.39|5743.39|5781.07|5743.07|5781.46|5743.46|5780.98|5742.98|10
1608693900000|2020-12-23 03:25:00|5781.03|5743.03|5779.59|5741.59|5781.07|5743.07|5779.59|5741.59|10
1608693910000|2020-12-23 03:25:10|5778.7|5740.7|5776.85|5738.85|5778.7|5740.7|5776.82|5738.82|10
1608693920000|2020-12-23 03:25:20|5776.72|5738.72|5777.07|5739.07|5777.4|5739.4|5776.72|5738.72|10
1608693930000|2020-12-23 03:25:30|5776.95|5738.95|5776.19|5738.19|5776.95|5738.95|5775.88|5737.88|10
1608693940000|2020-12-23 03:25:40|5776.39|5738.39|5776.29|5738.29|5776.43|5738.43|5776.03|5738.03|10
1608693950000|2020-12-23 03:25:50|5776.17|5738.17|5775.72|5737.72|5776.17|5738.17|5775.72|5737.72|10
1608693960000|2020-12-23 03:26:00|5775.78|5737.78|5773.97|5735.97|5775.78|5737.78|5773.97|5735.97|10
1608693970000|2020-12-23 03:26:10|5773.98|5735.98|5774.35|5736.35|5774.37|5736.37|5773.34|5735.34|10
1608693980000|2020-12-23 03:26:20|5774.37|5736.37|5773.85|5735.85|5774.37|5736.37|5773.69|5735.69|9
1608693990000|2020-12-23 03:26:30|5773.65|5735.65|5773.68|5735.68|5773.68|5735.68|5773.21|5735.21|10
1608694000000|2020-12-23 03:26:40|5773.61|5735.61|5774.46|5736.46|5774.63|5736.63|5773.61|5735.61|10
1608694010000|2020-12-23 03:26:50|5774.57|5736.57|5774.84|5736.84|5774.84|5736.84|5774.43|5736.43|10
1608694020000|2020-12-23 03:27:00|5774.72|5736.72|5773.69|5735.69|5774.83|5736.83|5773.69|5735.69|9
1608694030000|2020-12-23 03:27:10|5773.53|5735.53|5773.65|5735.65|5773.68|5735.68|5773.06|5735.06|10
1608694040000|2020-12-23 03:27:20|5773.7|5735.7|5774.15|5736.15|5774.27|5736.27|5773.59|5735.59|9
1608694050000|2020-12-23 03:27:30|5774.1|5736.1|5774.2|5736.2|5774.2|5736.2|5773.92|5735.92|9
1608694060000|2020-12-23 03:27:40|5774.05|5736.05|5773.57|5735.57|5774.36|5736.36|5773.57|5735.57|10
1608694070000|2020-12-23 03:27:50|5773.01|5735.01|5772.35|5734.35|5773.23|5735.23|5772.3|5734.3|10
1608694080000|2020-12-23 03:28:00|5772.26|5734.26|5771.91|5733.91|5772.46|5734.46|5771.85|5733.85|10
1608694090000|2020-12-23 03:28:10|5771.99|5733.99|5771.55|5733.55|5772.18|5734.18|5771.55|5733.55|9
1608694100000|2020-12-23 03:28:20|5771.59|5733.59|5770.25|5732.25|5771.59|5733.59|5770.15|5732.15|10
1608694110000|2020-12-23 03:28:30|5770.59|5732.59|5770.47|5732.47|5771.27|5733.27|5770.47|5732.47|10
1608694120000|2020-12-23 03:28:40|5770.59|5732.59|5770.51|5732.51|5770.59|5732.59|5770.28|5732.28|10
1608694130000|2020-12-23 03:28:50|5770.7|5732.7|5771.31|5733.31|5771.31|5733.31|5770.7|5732.7|10
1608694140000|2020-12-23 03:29:00|5771.35|5733.35|5770.67|5732.67|5771.35|5733.35|5770.47|5732.47|9
1608694150000|2020-12-23 03:29:10|5770.57|5732.57|5770.69|5732.69|5770.69|5732.69|5770.33|5732.33|10
1608694160000|2020-12-23 03:29:20|5770.64|5732.64|5770.33|5732.33|5770.72|5732.72|5770.33|5732.33|10
1608694170000|2020-12-23 03:29:30|5770.25|5732.25|5769.52|5731.52|5770.26|5732.26|5769.52|5731.52|10
1608694180000|2020-12-23 03:29:40|5769.21|5731.21|5769.48|5731.48|5769.48|5731.48|5768.64|5730.64|10
1608694190000|2020-12-23 03:29:50|5769.32|5731.32|5770.13|5732.13|5770.37|5732.37|5769.32|5731.32|10
1608694200000|2020-12-23 03:30:00|5770.32|5732.32|5769.64|5731.64|5770.32|5732.32|5769.64|5731.64|8
1608694210000|2020-12-23 03:30:10|5769.58|5731.58|5769.66|5731.66|5769.77|5731.77|5769.39|5731.39|9
1608694220000|2020-12-23 03:30:20|5769.48|5731.48|5769.19|5731.19|5769.56|5731.56|5769.11|5731.11|9
1608694230000|2020-12-23 03:30:30|5769.15|5731.15|5769.37|5731.37|5770.06|5732.06|5769.07|5731.07|9
1608694240000|2020-12-23 03:30:40|5769.4|5731.4|5768.82|5730.82|5769.4|5731.4|5768.63|5730.63|10
1608694250000|2020-12-23 03:30:50|5768.77|5730.77|5768.41|5730.41|5768.77|5730.77|5768.41|5730.41|10
1608694260000|2020-12-23 03:31:00|5768.43|5730.43|5768.92|5730.92|5768.92|5730.92|5768.34|5730.34|10
1608694270000|2020-12-23 03:31:10|5769.08|5731.08|5768.96|5730.96|5769.44|5731.44|5768.96|5730.96|10
1608694280000|2020-12-23 03:31:20|5768.9|5730.9|5768.35|5730.35|5768.9|5730.9|5768.22|5730.22|10
1608694290000|2020-12-23 03:31:30|5768.32|5730.32|5768.3|5730.3|5768.37|5730.37|5768.11|5730.11|8
1608694300000|2020-12-23 03:31:40|5768.57|5730.57|5770.41|5732.41|5770.41|5732.41|5768.26|5730.26|8
1608694310000|2020-12-23 03:31:50|5770.24|5732.24|5770.01|5732.01|5770.42|5732.42|5769.72|5731.72|10
1608694320000|2020-12-23 03:32:00|5769.96|5731.96|5771.58|5733.58|5771.58|5733.58|5769.96|5731.96|9
1608694330000|2020-12-23 03:32:10|5771.61|5733.61|5773.54|5735.54|5773.54|5735.54|5771.61|5733.61|10
1608694340000|2020-12-23 03:32:20|5773.19|5735.19|5773.4|5735.4|5773.65|5735.65|5773.06|5735.06|9
1608694350000|2020-12-23 03:32:30|5773.35|5735.35|5774.31|5736.31|5774.31|5736.31|5773.35|5735.35|9
1608694360000|2020-12-23 03:32:40|5774.34|5736.34|5777.42|5739.42|5777.42|5739.42|5774.13|5736.13|10
1608694370000|2020-12-23 03:32:50|5777.22|5739.22|5780.06|5742.06|5780.06|5742.06|5777.22|5739.22|10
1608694380000|2020-12-23 03:33:00|5780.01|5742.01|5779.73|5741.73|5780.47|5742.47|5779.44|5741.44|10
1608694390000|2020-12-23 03:33:10|5780.2|5742.2|5780.53|5742.53|5780.67|5742.67|5780.2|5742.2|10
1608694400000|2020-12-23 03:33:20|5780.52|5742.52|5781.63|5743.63|5781.63|5743.63|5780.52|5742.52|10
1608694410000|2020-12-23 03:33:30|5781.77|5743.77|5782.36|5744.36|5782.36|5744.36|5781.69|5743.69|9
1608694420000|2020-12-23 03:33:40|5782.89|5744.89|5784.52|5746.52|5784.52|5746.52|5782.89|5744.89|10
1608694430000|2020-12-23 03:33:50|5784.94|5746.94|5785.44|5747.44|5785.57|5747.57|5784.9|5746.9|10
1608694440000|2020-12-23 03:34:00|5785.3|5747.3|5785.89|5747.89|5785.89|5747.89|5785.03|5747.03|10
1608694450000|2020-12-23 03:34:10|5785.75|5747.75|5786.71|5748.71|5786.71|5748.71|5785.44|5747.44|10
1608694460000|2020-12-23 03:34:20|5786.5|5748.5|5786.85|5748.85|5787.38|5749.38|5786.5|5748.5|10
1608694470000|2020-12-23 03:34:30|5786.59|5748.59|5786.23|5748.23|5786.59|5748.59|5785.93|5747.93|10
1608694480000|2020-12-23 03:34:40|5785.85|5747.85|5786.01|5748.01|5786.01|5748.01|5785.46|5747.46|9
1608694490000|2020-12-23 03:34:50|5785.92|5747.92|5786.13|5748.13|5786.24|5748.24|5785.81|5747.81|8
1608694500000|2020-12-23 03:35:00|5786.01|5748.01|5786.55|5748.55|5786.55|5748.55|5785.89|5747.89|9
1608694510000|2020-12-23 03:35:10|5786.58|5748.58|5786.67|5748.67|5786.67|5748.67|5786.25|5748.25|10
1608694520000|2020-12-23 03:35:20|5786.76|5748.76|5787.82|5749.82|5787.82|5749.82|5786.76|5748.76|9
1608694530000|2020-12-23 03:35:30|5787.9|5749.9|5788.24|5750.24|5788.24|5750.24|5787.45|5749.45|10
1608694540000|2020-12-23 03:35:40|5788.36|5750.36|5789.37|5751.37|5789.37|5751.37|5788.36|5750.36|10
1608694550000|2020-12-23 03:35:50|5789.96|5751.96|5793.65|5755.65|5793.65|5755.65|5789.96|5751.96|10
1608694560000|2020-12-23 03:36:00|5794.44|5756.44|5795.15|5757.15|5795.34|5757.34|5794.44|5756.44|10
1608694570000|2020-12-23 03:36:10|5795.4|5757.4|5801.97|5763.97|5801.97|5763.97|5795.4|5757.4|10
1608694580000|2020-12-23 03:36:20|5802.41|5764.41|5802.97|5764.97|5806.02|5768.02|5802.41|5764.41|10
1608694590000|2020-12-23 03:36:30|5802.74|5764.74|5805.18|5767.18|5806.01|5768.01|5802.74|5764.74|10
1608694600000|2020-12-23 03:36:40|5805.4|5767.4|5807.68|5769.68|5807.68|5769.68|5804.99|5766.99|10
1608694610000|2020-12-23 03:36:50|5807.05|5769.05|5808.34|5770.34|5809.09|5771.09|5807.05|5769.05|10
1608694620000|2020-12-23 03:37:00|5808.45|5770.45|5806.14|5768.14|5808.64|5770.64|5805.84|5767.84|10
1608694630000|2020-12-23 03:37:10|5806.16|5768.16|5806.27|5768.27|5806.46|5768.46|5805.55|5767.55|10
1608694640000|2020-12-23 03:37:20|5806.72|5768.72|5807.76|5769.76|5807.76|5769.76|5806.72|5768.72|10
1608694650000|2020-12-23 03:37:30|5807.54|5769.54|5805.06|5767.06|5807.96|5769.96|5805.06|5767.06|10
1608694660000|2020-12-23 03:37:40|5805.11|5767.11|5804.29|5766.29|5805.11|5767.11|5804.29|5766.29|10
1608694670000|2020-12-23 03:37:50|5804.77|5766.77|5805.35|5767.35|5805.41|5767.41|5804.77|5766.77|10
1608694680000|2020-12-23 03:38:00|5805.01|5767.01|5802.48|5764.48|5805.01|5767.01|5802.48|5764.48|10
1608694690000|2020-12-23 03:38:10|5802.69|5764.69|5802.41|5764.41|5802.69|5764.69|5802.23|5764.23|10
1608694700000|2020-12-23 03:38:20|5802.44|5764.44|5803.23|5765.23|5803.28|5765.28|5802.44|5764.44|9
1608694710000|2020-12-23 03:38:30|5803.21|5765.21|5803.02|5765.02|5803.6|5765.6|5802.96|5764.96|10
1608694720000|2020-12-23 03:38:40|5803.2|5765.2|5803.32|5765.32|5803.46|5765.46|5802.9|5764.9|10
1608694730000|2020-12-23 03:38:50|5803.41|5765.41|5800.07|5762.07|5803.41|5765.41|5800.07|5762.07|10
1608694740000|2020-12-23 03:39:00|5800.77|5762.77|5799.29|5761.29|5800.77|5762.77|5798.86|5760.86|10
1608694750000|2020-12-23 03:39:10|5799.6|5761.6|5799.5|5761.5|5800.76|5762.76|5799.5|5761.5|10
1608694760000|2020-12-23 03:39:20|5799.44|5761.44|5800.19|5762.19|5800.19|5762.19|5799.11|5761.11|9
1608694770000|2020-12-23 03:39:30|5800.25|5762.25|5800.47|5762.47|5800.58|5762.58|5800.14|5762.14|9
1608694780000|2020-12-23 03:39:40|5800.55|5762.55|5800.25|5762.25|5800.56|5762.56|5799.97|5761.97|10
1608694790000|2020-12-23 03:39:50|5800.3|5762.3|5799.76|5761.76|5800.35|5762.35|5799.76|5761.76|9
1608694800000|2020-12-23 03:40:00|5799.85|5761.85|5799.85|5761.85|5799.85|5761.85|5798.82|5760.82|10
1608694810000|2020-12-23 03:40:10|5799.9|5761.9|5800.07|5762.07|5800.21|5762.21|5799.9|5761.9|10
1608694820000|2020-12-23 03:40:20|5800.03|5762.03|5799.38|5761.38|5800.2|5762.2|5799.38|5761.38|10
1608694830000|2020-12-23 03:40:30|5799.44|5761.44|5798.26|5760.26|5799.44|5761.44|5798.26|5760.26|10
1608694840000|2020-12-23 03:40:40|5798.22|5760.22|5796.17|5758.17|5798.22|5760.22|5796.17|5758.17|10
1608694850000|2020-12-23 03:40:50|5795.89|5757.89|5795.46|5757.46|5795.89|5757.89|5795.3|5757.3|10
1608694860000|2020-12-23 03:41:00|5795.76|5757.76|5797.29|5759.29|5797.33|5759.33|5795.76|5757.76|10
1608694870000|2020-12-23 03:41:10|5797.22|5759.22|5796.09|5758.09|5797.22|5759.22|5795.97|5757.97|9
1608694880000|2020-12-23 03:41:20|5795.88|5757.88|5794.68|5756.68|5795.88|5757.88|5794.68|5756.68|10
1608694890000|2020-12-23 03:41:30|5794.62|5756.62|5794.09|5756.09|5794.69|5756.69|5794.07|5756.07|10
1608694900000|2020-12-23 03:41:40|5794.1|5756.1|5792.94|5754.94|5794.1|5756.1|5792.94|5754.94|10
1608694910000|2020-12-23 03:41:50|5792.89|5754.89|5792.53|5754.53|5792.97|5754.97|5792.39|5754.39|10
1608694920000|2020-12-23 03:42:00|5792.71|5754.71|5794.45|5756.45|5794.45|5756.45|5792.69|5754.69|10
1608694930000|2020-12-23 03:42:10|5794.49|5756.49|5795.56|5757.56|5795.56|5757.56|5794.45|5756.45|9
1608694940000|2020-12-23 03:42:20|5796.09|5758.09|5796.79|5758.79|5796.79|5758.79|5796.06|5758.06|10
1608694950000|2020-12-23 03:42:30|5797.01|5759.01|5799.42|5761.42|5799.49|5761.49|5797.01|5759.01|10
1608694960000|2020-12-23 03:42:40|5799.68|5761.68|5799.73|5761.73|5799.81|5761.81|5799.34|5761.34|8
1608694970000|2020-12-23 03:42:50|5799.88|5761.88|5800.78|5762.78|5800.81|5762.81|5799.88|5761.88|10
1608694980000|2020-12-23 03:43:00|5800.64|5762.64|5799.66|5761.66|5800.64|5762.64|5799.58|5761.58|10
1608694990000|2020-12-23 03:43:10|5799.8|5761.8|5797.48|5759.48|5799.81|5761.81|5797.48|5759.48|10
1608695000000|2020-12-23 03:43:20|5797.42|5759.42|5796.68|5758.68|5797.42|5759.42|5796.68|5758.68|10
1608695010000|2020-12-23 03:43:30|5796.74|5758.74|5796.18|5758.18|5796.75|5758.75|5796.04|5758.04|9
1608695020000|2020-12-23 03:43:40|5796.43|5758.43|5796.48|5758.48|5796.78|5758.78|5796.43|5758.43|9
1608695030000|2020-12-23 03:43:50|5796.37|5758.37|5794.89|5756.89|5796.55|5758.55|5794.89|5756.89|10
1608695040000|2020-12-23 03:44:00|5794.86|5756.86|5794.77|5756.77|5795.01|5757.01|5794.69|5756.69|8
1608695050000|2020-12-23 03:44:10|5794.84|5756.84|5796|5758|5796|5758|5794.84|5756.84|10
1608695060000|2020-12-23 03:44:20|5796.04|5758.04|5795.35|5757.35|5796.34|5758.34|5795.35|5757.35|10
1608695070000|2020-12-23 03:44:30|5795.34|5757.34|5791.92|5753.92|5795.34|5757.34|5791.92|5753.92|10
1608695080000|2020-12-23 03:44:40|5792.08|5754.08|5791.33|5753.33|5792.08|5754.08|5791.33|5753.33|10
1608695090000|2020-12-23 03:44:50|5791.19|5753.19|5791.24|5753.24|5791.48|5753.48|5791.03|5753.03|10
1608695100000|2020-12-23 03:45:00|5791.52|5753.52|5787.82|5749.82|5791.54|5753.54|5787.82|5749.82|10
1608695110000|2020-12-23 03:45:10|5788.02|5750.02|5787.56|5749.56|5788.17|5750.17|5787.47|5749.47|10
1608695120000|2020-12-23 03:45:20|5787.23|5749.23|5787.57|5749.57|5787.83|5749.83|5787.23|5749.23|10
1608695130000|2020-12-23 03:45:30|5787.52|5749.52|5787.04|5749.04|5788|5750|5787.04|5749.04|10
1608695140000|2020-12-23 03:45:40|5787.12|5749.12|5787.05|5749.05|5787.84|5749.84|5786.86|5748.86|8
1608695150000|2020-12-23 03:45:50|5787.1|5749.1|5788.07|5750.07|5788.21|5750.21|5787.1|5749.1|10
1608695160000|2020-12-23 03:46:00|5788.1|5750.1|5787.94|5749.94|5788.1|5750.1|5787.63|5749.63|9
1608695170000|2020-12-23 03:46:10|5787.62|5749.62|5785.42|5747.42|5787.62|5749.62|5785.42|5747.42|10
1608695180000|2020-12-23 03:46:20|5785.16|5747.16|5784.52|5746.52|5785.16|5747.16|5783.95|5745.95|10
1608695190000|2020-12-23 03:46:30|5784.29|5746.29|5783.87|5745.87|5784.29|5746.29|5783.45|5745.45|10
1608695200000|2020-12-23 03:46:40|5783.86|5745.86|5783.64|5745.64|5784.22|5746.22|5783.52|5745.52|10
1608695210000|2020-12-23 03:46:50|5783.63|5745.63|5783.41|5745.41|5783.64|5745.64|5783.31|5745.31|9
1608695220000|2020-12-23 03:47:00|5783.48|5745.48|5783.99|5745.99|5784.03|5746.03|5783.22|5745.22|9
1608695230000|2020-12-23 03:47:10|5783.47|5745.47|5781.41|5743.41|5783.47|5745.47|5781.41|5743.41|10
1608695240000|2020-12-23 03:47:20|5781.6|5743.6|5780.4|5742.4|5781.6|5743.6|5780.4|5742.4|10
1608695250000|2020-12-23 03:47:30|5780.39|5742.39|5779.09|5741.09|5780.39|5742.39|5778.97|5740.97|10
1608695260000|2020-12-23 03:47:40|5778.81|5740.81|5779.71|5741.71|5779.73|5741.73|5778.81|5740.81|10
1608695270000|2020-12-23 03:47:50|5779.78|5741.78|5780.37|5742.37|5780.37|5742.37|5779.78|5741.78|10
1608695280000|2020-12-23 03:48:00|5780.26|5742.26|5780.19|5742.19|5780.26|5742.26|5779.88|5741.88|9
1608695290000|2020-12-23 03:48:10|5780.2|5742.2|5779.86|5741.86|5780.2|5742.2|5779.73|5741.73|10
1608695300000|2020-12-23 03:48:20|5779.6|5741.6|5777.81|5739.81|5779.6|5741.6|5777.81|5739.81|10
1608695310000|2020-12-23 03:48:30|5777.86|5739.86|5777.76|5739.76|5778.39|5740.39|5777.76|5739.76|9
1608695320000|2020-12-23 03:48:40|5777.64|5739.64|5776.76|5738.76|5777.64|5739.64|5776.76|5738.76|10
1608695330000|2020-12-23 03:48:50|5776.82|5738.82|5776.11|5738.11|5777.14|5739.14|5776.11|5738.11|10
1608695340000|2020-12-23 03:49:00|5776.04|5738.04|5774.36|5736.36|5776.1|5738.1|5774.36|5736.36|10
1608695350000|2020-12-23 03:49:10|5774.49|5736.49|5774.15|5736.15|5774.51|5736.51|5774.15|5736.15|10
1608695360000|2020-12-23 03:49:20|5774.01|5736.01|5772.72|5734.72|5774.05|5736.05|5772.72|5734.72|10
1608695370000|2020-12-23 03:49:30|5772.44|5734.44|5771.44|5733.44|5772.44|5734.44|5771.44|5733.44|10
1608695380000|2020-12-23 03:49:40|5772.25|5734.25|5772.11|5734.11|5773.05|5735.05|5772.05|5734.05|10
1608695390000|2020-12-23 03:49:50|5772.08|5734.08|5770.88|5732.88|5772.08|5734.08|5770.72|5732.72|10
1608695400000|2020-12-23 03:50:00|5770.96|5732.96|5769.47|5731.47|5770.96|5732.96|5769.47|5731.47|10
1608695410000|2020-12-23 03:50:10|5769.48|5731.48|5769.14|5731.14|5769.7|5731.7|5769.14|5731.14|10
1608695420000|2020-12-23 03:50:20|5769.06|5731.06|5767.48|5729.48|5769.16|5731.16|5767.48|5729.48|10
1608695430000|2020-12-23 03:50:30|5767.25|5729.25|5768.33|5730.33|5768.49|5730.49|5767.25|5729.25|9
1608695440000|2020-12-23 03:50:40|5768.26|5730.26|5769.5|5731.5|5769.68|5731.68|5768.26|5730.26|10
1608695450000|2020-12-23 03:50:50|5769.52|5731.52|5770.32|5732.32|5770.35|5732.35|5769.52|5731.52|10
1608695460000|2020-12-23 03:51:00|5770.63|5732.63|5770.3|5732.3|5770.66|5732.66|5770.3|5732.3|10
1608695470000|2020-12-23 03:51:10|5770.22|5732.22|5769.59|5731.59|5770.22|5732.22|5769.5|5731.5|10
1608695480000|2020-12-23 03:51:20|5769.6|5731.6|5770.15|5732.15|5770.15|5732.15|5769.6|5731.6|9
1608695490000|2020-12-23 03:51:30|5769.94|5731.94|5769.19|5731.19|5769.94|5731.94|5769.19|5731.19|10
1608695500000|2020-12-23 03:51:40|5769.28|5731.28|5768.73|5730.73|5769.28|5731.28|5768.61|5730.61|10
1608695510000|2020-12-23 03:51:50|5768.72|5730.72|5768.68|5730.68|5768.9|5730.9|5768.35|5730.35|10
1608695520000|2020-12-23 03:52:00|5768.71|5730.71|5768.2|5730.2|5768.72|5730.72|5768.2|5730.2|10
1608695530000|2020-12-23 03:52:10|5767.84|5729.84|5766.05|5728.05|5767.84|5729.84|5766.05|5728.05|10
1608695540000|2020-12-23 03:52:20|5765.7|5727.7|5764.12|5726.12|5765.7|5727.7|5764.11|5726.11|10
1608695550000|2020-12-23 03:52:30|5764.21|5726.21|5762.31|5724.31|5764.21|5726.21|5762.21|5724.21|10
1608695560000|2020-12-23 03:52:40|5762.39|5724.39|5763.22|5725.22|5763.22|5725.22|5762.12|5724.12|9
1608695570000|2020-12-23 03:52:50|5763.39|5725.39|5764.43|5726.43|5764.43|5726.43|5763.39|5725.39|10
1608695580000|2020-12-23 03:53:00|5764.37|5726.37|5764.32|5726.32|5764.79|5726.79|5764.32|5726.32|10
1608695590000|2020-12-23 03:53:10|5764.21|5726.21|5764.07|5726.07|5764.4|5726.4|5764.07|5726.07|10
1608695600000|2020-12-23 03:53:20|5764.06|5726.06|5763.43|5725.43|5764.06|5726.06|5763.03|5725.03|10
1608695610000|2020-12-23 03:53:30|5763.29|5725.29|5761.33|5723.33|5763.29|5725.29|5761.03|5723.03|10
1608695620000|2020-12-23 03:53:40|5761.27|5723.27|5761.67|5723.67|5761.67|5723.67|5761.03|5723.03|10
1608695630000|2020-12-23 03:53:50|5761.64|5723.64|5762.61|5724.61|5762.61|5724.61|5761.64|5723.64|10
1608695640000|2020-12-23 03:54:00|5762.36|5724.36|5762.03|5724.03|5762.36|5724.36|5761.98|5723.98|10
1608695650000|2020-12-23 03:54:10|5762.13|5724.13|5760.98|5722.98|5762.13|5724.13|5760.98|5722.98|10
1608695660000|2020-12-23 03:54:20|5761.1|5723.1|5761.15|5723.15|5761.15|5723.15|5760.85|5722.85|10
1608695670000|2020-12-23 03:54:30|5761.39|5723.39|5763.72|5725.72|5763.72|5725.72|5761.39|5723.39|10
1608695680000|2020-12-23 03:54:40|5763.78|5725.78|5765.79|5727.79|5765.79|5727.79|5763.78|5725.78|10
1608695690000|2020-12-23 03:54:50|5765.81|5727.81|5767.39|5729.39|5768.03|5730.03|5765.81|5727.81|9
1608695700000|2020-12-23 03:55:00|5767.54|5729.54|5765.78|5727.78|5767.54|5729.54|5765.78|5727.78|10
1608695710000|2020-12-23 03:55:10|5765.79|5727.79|5764.95|5726.95|5766.05|5728.05|5764.95|5726.95|10
1608695720000|2020-12-23 03:55:20|5764.35|5726.35|5764.87|5726.87|5764.97|5726.97|5764.21|5726.21|9
1608695730000|2020-12-23 03:55:30|5764.73|5726.73|5763.82|5725.82|5764.73|5726.73|5763.82|5725.82|10
1608695740000|2020-12-23 03:55:40|5763.87|5725.87|5763.28|5725.28|5763.87|5725.87|5762.7|5724.7|10
1608695750000|2020-12-23 03:55:50|5763.79|5725.79|5763.5|5725.5|5763.94|5725.94|5763.5|5725.5|10
1608695760000|2020-12-23 03:56:00|5763.78|5725.78|5764.46|5726.46|5764.64|5726.64|5763.78|5725.78|10
1608695770000|2020-12-23 03:56:10|5764.39|5726.39|5764.53|5726.53|5764.58|5726.58|5764.32|5726.32|10
1608695780000|2020-12-23 03:56:20|5764.49|5726.49|5764.5|5726.5|5765.08|5727.08|5764.49|5726.49|10
1608695790000|2020-12-23 03:56:30|5764.43|5726.43|5763.45|5725.45|5764.43|5726.43|5763.45|5725.45|8
1608695800000|2020-12-23 03:56:40|5763.55|5725.55|5762.7|5724.7|5763.55|5725.55|5762.5|5724.5|10
1608695810000|2020-12-23 03:56:50|5762.93|5724.93|5763.43|5725.43|5763.65|5725.65|5762.93|5724.93|9
1608695820000|2020-12-23 03:57:00|5763.29|5725.29|5762.79|5724.79|5763.31|5725.31|5762.79|5724.79|10
1608695830000|2020-12-23 03:57:10|5762.73|5724.73|5763.04|5725.04|5763.31|5725.31|5762.36|5724.36|10
1608695840000|2020-12-23 03:57:20|5763.11|5725.11|5763.56|5725.56|5763.71|5725.71|5763.11|5725.11|8
1608695850000|2020-12-23 03:57:30|5763.64|5725.64|5763.96|5725.96|5764|5726|5763.64|5725.64|9
1608695860000|2020-12-23 03:57:40|5763.64|5725.64|5764.29|5726.29|5764.29|5726.29|5763.64|5725.64|10
1608695870000|2020-12-23 03:57:50|5764.32|5726.32|5764.36|5726.36|5764.4|5726.4|5764.11|5726.11|10
1608695880000|2020-12-23 03:58:00|5764.39|5726.39|5765.3|5727.3|5765.3|5727.3|5764.36|5726.36|10
1608695890000|2020-12-23 03:58:10|5765.32|5727.32|5765.27|5727.27|5765.67|5727.67|5765.26|5727.26|10
1608695900000|2020-12-23 03:58:20|5765.33|5727.33|5764.96|5726.96|5765.33|5727.33|5764.84|5726.84|10
1608695910000|2020-12-23 03:58:30|5765.25|5727.25|5765.72|5727.72|5765.75|5727.75|5765.12|5727.12|10
1608695920000|2020-12-23 03:58:40|5765.64|5727.64|5765.53|5727.53|5765.82|5727.82|5765.48|5727.48|10
1608695930000|2020-12-23 03:58:50|5765.28|5727.28|5766.01|5728.01|5766.05|5728.05|5765.28|5727.28|10
1608695940000|2020-12-23 03:59:00|5765.89|5727.89|5765.93|5727.93|5766.26|5728.26|5765.82|5727.82|10
1608695950000|2020-12-23 03:59:10|5765.9|5727.9|5765.93|5727.93|5766.19|5728.19|5765.5|5727.5|10
1608695960000|2020-12-23 03:59:20|5765.71|5727.71|5765.91|5727.91|5766.02|5728.02|5765.71|5727.71|9
1608695970000|2020-12-23 03:59:30|5765.75|5727.75|5766.43|5728.43|5766.69|5728.69|5765.74|5727.74|10
1608695980000|2020-12-23 03:59:40|5766.69|5728.69|5768.71|5730.71|5768.71|5730.71|5766.69|5728.69|9
1608695990000|2020-12-23 03:59:50|5768.81|5730.81|5772.07|5734.07|5772.07|5734.07|5768.81|5730.81|10
1608696000000|2020-12-23 04:00:00|5772.08|5734.08|5770.42|5732.42|5772.21|5734.21|5770.42|5732.42|9
1608696010000|2020-12-23 04:00:10|5770.41|5732.41|5770.75|5732.75|5770.75|5732.75|5770.41|5732.41|9
1608696020000|2020-12-23 04:00:20|5770.49|5732.49|5769.85|5731.85|5770.49|5732.49|5769.58|5731.58|10
1608696030000|2020-12-23 04:00:30|5770.03|5732.03|5769.3|5731.3|5770.09|5732.09|5769.3|5731.3|10
1608696040000|2020-12-23 04:00:40|5769.09|5731.09|5768.6|5730.6|5769.09|5731.09|5768.39|5730.39|10
1608696050000|2020-12-23 04:00:50|5768.5|5730.5|5767.78|5729.78|5768.62|5730.62|5767.78|5729.78|10
1608696060000|2020-12-23 04:01:00|5767.41|5729.41|5766.57|5728.57|5767.41|5729.41|5766.48|5728.48|10
1608696070000|2020-12-23 04:01:10|5766.61|5728.61|5765.53|5727.53|5766.61|5728.61|5765.53|5727.53|9
1608696080000|2020-12-23 04:01:20|5765.06|5727.06|5758.85|5720.85|5765.06|5727.06|5758.85|5720.85|10
1608696090000|2020-12-23 04:01:30|5758.23|5720.23|5755.12|5717.12|5758.23|5720.23|5754.78|5716.78|10
1608696100000|2020-12-23 04:01:40|5755.21|5717.21|5752.45|5714.45|5755.41|5717.41|5752.45|5714.45|10
1608696110000|2020-12-23 04:01:50|5752.38|5714.38|5749.66|5711.66|5752.41|5714.41|5749.66|5711.66|10
1608696120000|2020-12-23 04:02:00|5749.6|5711.6|5744.97|5706.97|5749.6|5711.6|5744.97|5706.97|10
1608696130000|2020-12-23 04:02:10|5744.22|5706.22|5740.85|5702.85|5745.34|5707.34|5740.85|5702.85|10
1608696140000|2020-12-23 04:02:20|5740.75|5702.75|5743.19|5705.19|5743.19|5705.19|5740.75|5702.75|10
1608696150000|2020-12-23 04:02:30|5743.45|5705.45|5745.7|5707.7|5745.7|5707.7|5743.45|5705.45|10
1608696160000|2020-12-23 04:02:40|5745.66|5707.66|5746.87|5708.87|5747.03|5709.03|5745.66|5707.66|10
1608696170000|2020-12-23 04:02:50|5746.93|5708.93|5747.02|5709.02|5747.64|5709.64|5746.93|5708.93|10
1608696180000|2020-12-23 04:03:00|5746.55|5708.55|5744.83|5706.83|5746.55|5708.55|5744.83|5706.83|10
1608696190000|2020-12-23 04:03:10|5744.56|5706.56|5743.44|5705.44|5744.69|5706.69|5743.44|5705.44|10
1608696200000|2020-12-23 04:03:20|5742.83|5704.83|5742.79|5704.79|5742.83|5704.83|5742.47|5704.47|10
1608696210000|2020-12-23 04:03:30|5742.8|5704.8|5739.78|5701.78|5742.8|5704.8|5739.78|5701.78|10
1608696220000|2020-12-23 04:03:40|5740.02|5702.02|5738.86|5700.86|5740.03|5702.03|5738.86|5700.86|9
1608696230000|2020-12-23 04:03:50|5739.01|5701.01|5738.48|5700.48|5739.02|5701.02|5738.32|5700.32|10
1608696240000|2020-12-23 04:04:00|5738.45|5700.45|5735.41|5697.41|5738.45|5700.45|5735.41|5697.41|10
1608696250000|2020-12-23 04:04:10|5735.07|5697.07|5731.71|5693.71|5735.41|5697.41|5731.71|5693.71|10
1608696260000|2020-12-23 04:04:20|5729.8|5691.8|5731.6|5693.6|5731.6|5693.6|5729.22|5691.22|10
1608696270000|2020-12-23 04:04:30|5731.66|5693.66|5735.52|5697.52|5735.52|5697.52|5731.66|5693.66|9
1608696280000|2020-12-23 04:04:40|5734.53|5696.53|5734.52|5696.52|5735.39|5697.39|5734.32|5696.32|10
1608696290000|2020-12-23 04:04:50|5733.74|5695.74|5730.53|5692.53|5733.74|5695.74|5730.06|5692.06|10
1608696300000|2020-12-23 04:05:00|5730.66|5692.66|5731.9|5693.9|5732.12|5694.12|5730.64|5692.64|10
1608696310000|2020-12-23 04:05:10|5731.96|5693.96|5730.4|5692.4|5731.96|5693.96|5730.4|5692.4|10
1608696320000|2020-12-23 04:05:20|5729.39|5691.39|5724.29|5686.29|5729.39|5691.39|5724.04|5686.04|10
1608696330000|2020-12-23 04:05:30|5724.78|5686.78|5722.18|5684.18|5724.83|5686.83|5722.17|5684.17|10
1608696340000|2020-12-23 04:05:40|5721.43|5683.43|5719.74|5681.74|5721.43|5683.43|5719.74|5681.74|10
1608696350000|2020-12-23 04:05:50|5719.39|5681.39|5713.92|5675.92|5719.39|5681.39|5713.92|5675.92|10
1608696360000|2020-12-23 04:06:00|5713.23|5675.23|5709.78|5671.78|5713.23|5675.23|5709.78|5671.78|10
1608696370000|2020-12-23 04:06:10|5709.79|5671.79|5709.76|5671.76|5710.03|5672.03|5709.69|5671.69|8
1608696380000|2020-12-23 04:06:20|5709.59|5671.59|5706.18|5668.18|5709.59|5671.59|5706.01|5668.01|10
1608696390000|2020-12-23 04:06:30|5705.88|5667.88|5703.09|5665.09|5705.88|5667.88|5703.09|5665.09|10
1608696400000|2020-12-23 04:06:40|5702.56|5664.56|5700.29|5662.29|5702.56|5664.56|5698.8|5660.8|10
1608696410000|2020-12-23 04:06:50|5700.21|5662.21|5697.59|5659.59|5700.73|5662.73|5696|5658|10
1608696420000|2020-12-23 04:07:00|5698.54|5660.54|5705.06|5667.06|5705.06|5667.06|5698.54|5660.54|10
1608696430000|2020-12-23 04:07:10|5704.79|5666.79|5703.98|5665.98|5706.16|5668.16|5703.65|5665.65|10
1608696440000|2020-12-23 04:07:20|5703.71|5665.71|5702.11|5664.11|5703.71|5665.71|5702.08|5664.08|10
1608696450000|2020-12-23 04:07:30|5701.7|5663.7|5703.19|5665.19|5703.19|5665.19|5701.28|5663.28|10
1608696460000|2020-12-23 04:07:40|5703.3|5665.3|5706.59|5668.59|5707.04|5669.04|5703.3|5665.3|10
1608696470000|2020-12-23 04:07:50|5707.05|5669.05|5711.79|5673.79|5711.79|5673.79|5707.05|5669.05|10
1608696480000|2020-12-23 04:08:00|5713|5675|5714.72|5676.72|5715.12|5677.12|5713|5675|10
1608696490000|2020-12-23 04:08:10|5715|5677|5712.77|5674.77|5715.04|5677.04|5712.74|5674.74|10
1608696500000|2020-12-23 04:08:20|5713.48|5675.48|5714.11|5676.11|5714.76|5676.76|5713.48|5675.48|10
1608696510000|2020-12-23 04:08:30|5713.67|5675.67|5714.46|5676.46|5715.17|5677.17|5713.67|5675.67|10
1608696520000|2020-12-23 04:08:40|5714.16|5676.16|5714.4|5676.4|5714.78|5676.78|5713.33|5675.33|10
1608696530000|2020-12-23 04:08:50|5714.45|5676.45|5712.22|5674.22|5714.96|5676.96|5712.22|5674.22|10
1608696540000|2020-12-23 04:09:00|5712.04|5674.04|5710.16|5672.16|5712.04|5674.04|5710.14|5672.14|10
1608696550000|2020-12-23 04:09:10|5710.02|5672.02|5711.45|5673.45|5711.45|5673.45|5709.88|5671.88|9
1608696560000|2020-12-23 04:09:20|5711.87|5673.87|5715.62|5677.62|5715.62|5677.62|5711.87|5673.87|10
1608696570000|2020-12-23 04:09:30|5715.51|5677.51|5715.3|5677.3|5715.95|5677.95|5715.3|5677.3|10
1608696580000|2020-12-23 04:09:40|5715.29|5677.29|5714.31|5676.31|5715.29|5677.29|5713.51|5675.51|10
1608696590000|2020-12-23 04:09:50|5714.26|5676.26|5717.92|5679.92|5717.92|5679.92|5714.26|5676.26|10
1608696600000|2020-12-23 04:10:00|5718.15|5680.15|5722.49|5684.49|5722.49|5684.49|5718.15|5680.15|10
1608696610000|2020-12-23 04:10:10|5725.63|5687.63|5729.79|5691.79|5729.79|5691.79|5724.02|5686.02|10
1608696620000|2020-12-23 04:10:20|5729.65|5691.65|5729.24|5691.24|5729.65|5691.65|5727.26|5689.26|10
1608696630000|2020-12-23 04:10:30|5729.3|5691.3|5730.64|5692.64|5731.06|5693.06|5729.3|5691.3|10
1608696640000|2020-12-23 04:10:40|5730.45|5692.45|5728.55|5690.55|5730.5|5692.5|5728.55|5690.55|10
1608696650000|2020-12-23 04:10:50|5728.57|5690.57|5724.08|5686.08|5728.57|5690.57|5723.81|5685.81|10
1608696660000|2020-12-23 04:11:00|5723.89|5685.89|5724.69|5686.69|5724.69|5686.69|5723.89|5685.89|10
1608696670000|2020-12-23 04:11:10|5724.71|5686.71|5729.03|5691.03|5729.03|5691.03|5724.71|5686.71|9
1608696680000|2020-12-23 04:11:20|5729.1|5691.1|5726.79|5688.79|5729.28|5691.28|5726.79|5688.79|10
1608696690000|2020-12-23 04:11:30|5727.47|5689.47|5726.05|5688.05|5727.53|5689.53|5725.99|5687.99|10
1608696700000|2020-12-23 04:11:40|5726.62|5688.62|5726.36|5688.36|5726.62|5688.62|5725.86|5687.86|10
1608696710000|2020-12-23 04:11:50|5726.62|5688.62|5726.8|5688.8|5727.14|5689.14|5726.26|5688.26|10
1608696720000|2020-12-23 04:12:00|5726.78|5688.78|5726.48|5688.48|5726.97|5688.97|5726.25|5688.25|10
1608696730000|2020-12-23 04:12:10|5726.47|5688.47|5725.71|5687.71|5726.47|5688.47|5725.63|5687.63|10
1608696740000|2020-12-23 04:12:20|5725.48|5687.48|5727.02|5689.02|5727.02|5689.02|5725.47|5687.47|10
1608696750000|2020-12-23 04:12:30|5727.21|5689.21|5727.23|5689.23|5728.26|5690.26|5727.21|5689.21|10
1608696760000|2020-12-23 04:12:40|5727.17|5689.17|5729.01|5691.01|5729.06|5691.06|5727.17|5689.17|10
1608696770000|2020-12-23 04:12:50|5728.89|5690.89|5729.33|5691.33|5729.61|5691.61|5728.89|5690.89|10
1608696780000|2020-12-23 04:13:00|5729.43|5691.43|5726.75|5688.75|5729.43|5691.43|5726.75|5688.75|10
1608696790000|2020-12-23 04:13:10|5726.36|5688.36|5725.9|5687.9|5727.07|5689.07|5725.9|5687.9|10
1608696800000|2020-12-23 04:13:20|5725.48|5687.48|5724.3|5686.3|5725.8|5687.8|5723.8|5685.8|10
1608696810000|2020-12-23 04:13:30|5724.51|5686.51|5723.35|5685.35|5724.51|5686.51|5722.93|5684.93|10
1608696820000|2020-12-23 04:13:40|5722.83|5684.83|5721.13|5683.13|5722.83|5684.83|5721.13|5683.13|10
1608696830000|2020-12-23 04:13:50|5721.08|5683.08|5720.74|5682.74|5721.08|5683.08|5719.44|5681.44|10
1608696840000|2020-12-23 04:14:00|5720.79|5682.79|5720.21|5682.21|5720.8|5682.8|5720.2|5682.2|10
1608696850000|2020-12-23 04:14:10|5720.06|5682.06|5719.55|5681.55|5720.24|5682.24|5719.55|5681.55|10
1608696860000|2020-12-23 04:14:20|5719.65|5681.65|5717.88|5679.88|5719.65|5681.65|5717.88|5679.88|9
1608696870000|2020-12-23 04:14:30|5718|5680|5719.69|5681.69|5719.7|5681.7|5717.98|5679.98|10
1608696880000|2020-12-23 04:14:40|5720.25|5682.25|5719.53|5681.53|5720.25|5682.25|5719.23|5681.23|9
1608696890000|2020-12-23 04:14:50|5719.75|5681.75|5718.84|5680.84|5719.94|5681.94|5718.6|5680.6|10
1608696900000|2020-12-23 04:15:00|5719|5681|5717.45|5679.45|5719.12|5681.12|5717.45|5679.45|10
1608696910000|2020-12-23 04:15:10|5717.66|5679.66|5716.94|5678.94|5717.69|5679.69|5716.62|5678.62|10
1608696920000|2020-12-23 04:15:20|5716.64|5678.64|5715.06|5677.06|5716.64|5678.64|5715.06|5677.06|10
1608696930000|2020-12-23 04:15:30|5715.35|5677.35|5717.05|5679.05|5717.05|5679.05|5715.33|5677.33|10
1608696940000|2020-12-23 04:15:40|5717.09|5679.09|5720.12|5682.12|5720.12|5682.12|5717.06|5679.06|10
1608696950000|2020-12-23 04:15:50|5720.5|5682.5|5724.45|5686.45|5724.45|5686.45|5720.4|5682.4|10
1608696960000|2020-12-23 04:16:00|5724.62|5686.62|5726.99|5688.99|5726.99|5688.99|5724.62|5686.62|10
1608696970000|2020-12-23 04:16:10|5727.2|5689.2|5730.17|5692.17|5730.17|5692.17|5727.11|5689.11|9
1608696980000|2020-12-23 04:16:20|5730.44|5692.44|5733.56|5695.56|5733.56|5695.56|5730.44|5692.44|10
1608696990000|2020-12-23 04:16:30|5734.05|5696.05|5735.35|5697.35|5736.22|5698.22|5734.05|5696.05|10
1608697000000|2020-12-23 04:16:40|5735.3|5697.3|5735.12|5697.12|5735.49|5697.49|5734.95|5696.95|10
1608697010000|2020-12-23 04:16:50|5735.02|5697.02|5735.33|5697.33|5735.35|5697.35|5734.97|5696.97|9
1608697020000|2020-12-23 04:17:00|5735.04|5697.04|5732.19|5694.19|5735.04|5697.04|5732.19|5694.19|10
1608697030000|2020-12-23 04:17:10|5732.06|5694.06|5730.33|5692.33|5732.11|5694.11|5730.33|5692.33|10
1608697040000|2020-12-23 04:17:20|5729.86|5691.86|5729.01|5691.01|5729.93|5691.93|5728.98|5690.98|10
1608697050000|2020-12-23 04:17:30|5729.32|5691.32|5729.76|5691.76|5729.76|5691.76|5729.32|5691.32|10
1608697060000|2020-12-23 04:17:40|5729.72|5691.72|5730.15|5692.15|5730.26|5692.26|5729.72|5691.72|9
1608697070000|2020-12-23 04:17:50|5731.01|5693.01|5731.85|5693.85|5731.85|5693.85|5730.58|5692.58|10
1608697080000|2020-12-23 04:18:00|5731.93|5693.93|5732.06|5694.06|5732.42|5694.42|5731.91|5693.91|10
1608697090000|2020-12-23 04:18:10|5731.6|5693.6|5730.51|5692.51|5731.6|5693.6|5730.51|5692.51|9
1608697100000|2020-12-23 04:18:20|5730.3|5692.3|5728.22|5690.22|5730.3|5692.3|5728.22|5690.22|10
1608697110000|2020-12-23 04:18:30|5728.17|5690.17|5724.24|5686.24|5728.26|5690.26|5724.24|5686.24|10
1608697120000|2020-12-23 04:18:40|5723.65|5685.65|5721.93|5683.93|5723.65|5685.65|5721.61|5683.61|10
1608697130000|2020-12-23 04:18:50|5721.76|5683.76|5721.06|5683.06|5721.76|5683.76|5720.71|5682.71|10
1608697140000|2020-12-23 04:19:00|5721.29|5683.29|5724.01|5686.01|5724.01|5686.01|5721.29|5683.29|10
1608697150000|2020-12-23 04:19:10|5724.3|5686.3|5727.29|5689.29|5727.64|5689.64|5724.3|5686.3|10
1608697160000|2020-12-23 04:19:20|5727.34|5689.34|5727.87|5689.87|5727.87|5689.87|5727.14|5689.14|10
1608697170000|2020-12-23 04:19:30|5728.29|5690.29|5728.87|5690.87|5728.87|5690.87|5728.23|5690.23|10
1608697180000|2020-12-23 04:19:40|5728.81|5690.81|5731.89|5693.89|5731.89|5693.89|5728.81|5690.81|10
1608697190000|2020-12-23 04:19:50|5731.99|5693.99|5731.89|5693.89|5732.21|5694.21|5731.83|5693.83|10
1608697200000|2020-12-23 04:20:00|5731.68|5693.68|5732.28|5694.28|5732.35|5694.35|5731.68|5693.68|10
1608697210000|2020-12-23 04:20:10|5732.24|5694.24|5732.37|5694.37|5732.43|5694.43|5732.21|5694.21|10
1608697220000|2020-12-23 04:20:20|5732.59|5694.59|5732.98|5694.98|5733.24|5695.24|5732.59|5694.59|10
1608697230000|2020-12-23 04:20:30|5732.93|5694.93|5734.22|5696.22|5734.22|5696.22|5732.93|5694.93|10
1608697240000|2020-12-23 04:20:40|5735|5697|5735.18|5697.18|5735.26|5697.26|5734.06|5696.06|10
1608697250000|2020-12-23 04:20:50|5735.29|5697.29|5735.78|5697.78|5735.91|5697.91|5735.29|5697.29|10
1608697260000|2020-12-23 04:21:00|5735.9|5697.9|5735.84|5697.84|5736.16|5698.16|5735.73|5697.73|10
1608697270000|2020-12-23 04:21:10|5735.15|5697.15|5735.17|5697.17|5735.34|5697.34|5735.02|5697.02|8
1608697280000|2020-12-23 04:21:20|5734.66|5696.66|5734.96|5696.96|5735.19|5697.19|5734.66|5696.66|8
1608697290000|2020-12-23 04:21:30|5735.17|5697.17|5732.57|5694.57|5735.17|5697.17|5732.48|5694.48|10
1608697300000|2020-12-23 04:21:40|5732.47|5694.47|5732.22|5694.22|5732.69|5694.69|5732.18|5694.18|10
1608697310000|2020-12-23 04:21:50|5732.01|5694.01|5732.1|5694.1|5732.29|5694.29|5731.81|5693.81|10
1608697320000|2020-12-23 04:22:00|5732.62|5694.62|5733.25|5695.25|5733.25|5695.25|5732.34|5694.34|9
1608697330000|2020-12-23 04:22:10|5733.38|5695.38|5734.35|5696.35|5734.47|5696.47|5733.38|5695.38|10
1608697340000|2020-12-23 04:22:20|5734.21|5696.21|5734.42|5696.42|5734.58|5696.58|5734.12|5696.12|9
1608697350000|2020-12-23 04:22:30|5734.4|5696.4|5734.67|5696.67|5735.18|5697.18|5734.4|5696.4|10
1608697360000|2020-12-23 04:22:40|5734.37|5696.37|5734.75|5696.75|5734.83|5696.83|5734.22|5696.22|10
1608697370000|2020-12-23 04:22:50|5734.95|5696.95|5735.52|5697.52|5735.66|5697.66|5734.95|5696.95|10
1608697380000|2020-12-23 04:23:00|5735.6|5697.6|5734.03|5696.03|5735.6|5697.6|5734.03|5696.03|8
1608697390000|2020-12-23 04:23:10|5733.77|5695.77|5733.1|5695.1|5734.21|5696.21|5733.1|5695.1|9
1608697400000|2020-12-23 04:23:20|5733.11|5695.11|5732.74|5694.74|5733.13|5695.13|5732.65|5694.65|10
1608697410000|2020-12-23 04:23:30|5732.84|5694.84|5732.34|5694.34|5732.84|5694.84|5732.34|5694.34|8
1608697420000|2020-12-23 04:23:40|5732.54|5694.54|5734.09|5696.09|5734.61|5696.61|5732.51|5694.51|10
1608697430000|2020-12-23 04:23:50|5734.25|5696.25|5736.88|5698.88|5736.88|5698.88|5734.25|5696.25|10
1608697440000|2020-12-23 04:24:00|5737.05|5699.05|5738.55|5700.55|5738.55|5700.55|5737.05|5699.05|10
1608697450000|2020-12-23 04:24:10|5738.27|5700.27|5737.27|5699.27|5738.29|5700.29|5737.27|5699.27|9
1608697460000|2020-12-23 04:24:20|5737.18|5699.18|5737.53|5699.53|5737.53|5699.53|5737.08|5699.08|9
1608697470000|2020-12-23 04:24:30|5737.47|5699.47|5737.91|5699.91|5737.91|5699.91|5737.2|5699.2|10
1608697480000|2020-12-23 04:24:40|5738.15|5700.15|5738.19|5700.19|5738.19|5700.19|5737.49|5699.49|9
1608697490000|2020-12-23 04:24:50|5737.86|5699.86|5738.59|5700.59|5739.03|5701.03|5737.79|5699.79|10
1608697500000|2020-12-23 04:25:00|5738.86|5700.86|5739.15|5701.15|5739.15|5701.15|5738.46|5700.46|10
1608697510000|2020-12-23 04:25:10|5738.72|5700.72|5738.57|5700.57|5738.81|5700.81|5738.02|5700.02|10
1608697520000|2020-12-23 04:25:20|5738.69|5700.69|5737.78|5699.78|5738.69|5700.69|5737.78|5699.78|10
1608697530000|2020-12-23 04:25:30|5737.76|5699.76|5737.6|5699.6|5738.11|5700.11|5736.87|5698.87|10
1608697540000|2020-12-23 04:25:40|5737.7|5699.7|5739.19|5701.19|5739.19|5701.19|5737.7|5699.7|9
1608697550000|2020-12-23 04:25:50|5738.94|5700.94|5739.91|5701.91|5739.91|5701.91|5738.87|5700.87|10
1608697560000|2020-12-23 04:26:00|5739.96|5701.96|5740.89|5702.89|5740.89|5702.89|5739.74|5701.74|9
1608697570000|2020-12-23 04:26:10|5740.84|5702.84|5742.33|5704.33|5742.33|5704.33|5740.84|5702.84|10
1608697580000|2020-12-23 04:26:20|5742.82|5704.82|5747.16|5709.16|5747.16|5709.16|5742.82|5704.82|10
1608697590000|2020-12-23 04:26:30|5747.66|5709.66|5750.17|5712.17|5750.17|5712.17|5747.66|5709.66|10
1608697600000|2020-12-23 04:26:40|5750.36|5712.36|5749.04|5711.04|5750.4|5712.4|5749.04|5711.04|10
1608697610000|2020-12-23 04:26:50|5748.52|5710.52|5748.84|5710.84|5748.91|5710.91|5748.52|5710.52|10
1608697620000|2020-12-23 04:27:00|5748.85|5710.85|5748.08|5710.08|5748.92|5710.92|5747.98|5709.98|10
1608697630000|2020-12-23 04:27:10|5748.37|5710.37|5750.51|5712.51|5750.51|5712.51|5748.19|5710.19|10
1608697640000|2020-12-23 04:27:20|5750.79|5712.79|5750.26|5712.26|5751.24|5713.24|5750.26|5712.26|10
1608697650000|2020-12-23 04:27:30|5749.87|5711.87|5749.25|5711.25|5750.55|5712.55|5749.25|5711.25|10
1608697660000|2020-12-23 04:27:40|5749.09|5711.09|5748.99|5710.99|5749.09|5711.09|5748.57|5710.57|10
1608697670000|2020-12-23 04:27:50|5749.2|5711.2|5747.2|5709.2|5749.2|5711.2|5747.16|5709.16|10
1608697680000|2020-12-23 04:28:00|5747.22|5709.22|5747.22|5709.22|5747.51|5709.51|5747.12|5709.12|9
1608697690000|2020-12-23 04:28:10|5747.14|5709.14|5747.41|5709.41|5747.53|5709.53|5747.14|5709.14|10
1608697700000|2020-12-23 04:28:20|5747.54|5709.54|5749.63|5711.63|5749.63|5711.63|5747.54|5709.54|10
1608697710000|2020-12-23 04:28:30|5749.77|5711.77|5748.75|5710.75|5749.96|5711.96|5748.75|5710.75|10
1608697720000|2020-12-23 04:28:40|5748.88|5710.88|5749.74|5711.74|5750.19|5712.19|5748.88|5710.88|9
1608697730000|2020-12-23 04:28:50|5749.79|5711.79|5749.01|5711.01|5749.79|5711.79|5749.01|5711.01|10
1608697740000|2020-12-23 04:29:00|5748.88|5710.88|5746.79|5708.79|5748.88|5710.88|5746.79|5708.79|10
1608697750000|2020-12-23 04:29:10|5746.66|5708.66|5745.19|5707.19|5746.66|5708.66|5745.09|5707.09|10
1608697760000|2020-12-23 04:29:20|5745.29|5707.29|5747.08|5709.08|5747.08|5709.08|5745.27|5707.27|10
1608697770000|2020-12-23 04:29:30|5747.32|5709.32|5747.23|5709.23|5747.73|5709.73|5747.16|5709.16|9
1608697780000|2020-12-23 04:29:40|5747.2|5709.2|5746.86|5708.86|5747.4|5709.4|5746.4|5708.4|10
1608697790000|2020-12-23 04:29:50|5746.64|5708.64|5744.43|5706.43|5746.64|5708.64|5744.32|5706.32|9
1608697800000|2020-12-23 04:30:00|5744.64|5706.64|5746.27|5708.27|5746.41|5708.41|5744.63|5706.63|10
1608697810000|2020-12-23 04:30:10|5746.4|5708.4|5745.91|5707.91|5746.87|5708.87|5745.91|5707.91|10
1608697820000|2020-12-23 04:30:20|5745.84|5707.84|5746.62|5708.62|5746.8|5708.8|5745.84|5707.84|9
1608697830000|2020-12-23 04:30:30|5746.51|5708.51|5745.75|5707.75|5746.51|5708.51|5745.58|5707.58|10
1608697840000|2020-12-23 04:30:40|5746|5708|5745.65|5707.65|5746|5708|5745.55|5707.55|10
1608697850000|2020-12-23 04:30:50|5745.66|5707.66|5744.73|5706.73|5745.66|5707.66|5744.72|5706.72|10
1608697860000|2020-12-23 04:31:00|5744.76|5706.76|5744.46|5706.46|5744.76|5706.76|5744.04|5706.04|10
1608697870000|2020-12-23 04:31:10|5744.48|5706.48|5743.99|5705.99|5744.5|5706.5|5743.91|5705.91|9
1608697880000|2020-12-23 04:31:20|5743.79|5705.79|5743.38|5705.38|5744.01|5706.01|5743.38|5705.38|10
1608697890000|2020-12-23 04:31:30|5743.5|5705.5|5743.34|5705.34|5743.68|5705.68|5743.32|5705.32|10
1608697900000|2020-12-23 04:31:40|5743.5|5705.5|5743.9|5705.9|5743.9|5705.9|5743.32|5705.32|10
1608697910000|2020-12-23 04:31:50|5744.01|5706.01|5744.36|5706.36|5744.68|5706.68|5744.01|5706.01|10
1608697920000|2020-12-23 04:32:00|5744.31|5706.31|5743.28|5705.28|5744.58|5706.58|5743.28|5705.28|10
1608697930000|2020-12-23 04:32:10|5743.51|5705.51|5743.86|5705.86|5743.86|5705.86|5743.29|5705.29|10
1608697940000|2020-12-23 04:32:20|5743.85|5705.85|5744.48|5706.48|5744.48|5706.48|5743.85|5705.85|8
1608697950000|2020-12-23 04:32:30|5744.63|5706.63|5744.62|5706.62|5744.65|5706.65|5744.42|5706.42|10
1608697960000|2020-12-23 04:32:40|5744.57|5706.57|5744.63|5706.63|5744.83|5706.83|5744.57|5706.57|9
1608697970000|2020-12-23 04:32:50|5744.97|5706.97|5744.59|5706.59|5744.97|5706.97|5744.59|5706.59|10
1608697980000|2020-12-23 04:33:00|5743.85|5705.85|5742.7|5704.7|5743.85|5705.85|5742.7|5704.7|10
1608697990000|2020-12-23 04:33:10|5742.76|5704.76|5742.16|5704.16|5742.86|5704.86|5742.16|5704.16|10
1608698000000|2020-12-23 04:33:20|5741.99|5703.99|5741.12|5703.12|5741.99|5703.99|5741.12|5703.12|9
1608698010000|2020-12-23 04:33:30|5740.82|5702.82|5741.53|5703.53|5741.55|5703.55|5740.8|5702.8|10
1608698020000|2020-12-23 04:33:40|5741.72|5703.72|5741.95|5703.95|5742.04|5704.04|5740.78|5702.78|10
1608698030000|2020-12-23 04:33:50|5742.11|5704.11|5741.62|5703.62|5742.11|5704.11|5741.62|5703.62|10
1608698040000|2020-12-23 04:34:00|5741.79|5703.79|5743.77|5705.77|5743.77|5705.77|5741.79|5703.79|10
1608698050000|2020-12-23 04:34:10|5743.86|5705.86|5743.95|5705.95|5744|5706|5743.77|5705.77|10
1608698060000|2020-12-23 04:34:20|5743.83|5705.83|5741.26|5703.26|5743.84|5705.84|5741.26|5703.26|10
1608698070000|2020-12-23 04:34:30|5740.92|5702.92|5741.7|5703.7|5741.73|5703.73|5740.92|5702.92|10
1608698080000|2020-12-23 04:34:40|5741.75|5703.75|5740.38|5702.38|5741.89|5703.89|5740.38|5702.38|10
1608698090000|2020-12-23 04:34:50|5740.28|5702.28|5738.08|5700.08|5740.28|5702.28|5738.08|5700.08|10
1608698100000|2020-12-23 04:35:00|5737.76|5699.76|5737.31|5699.31|5738.37|5700.37|5737.21|5699.21|8
1608698110000|2020-12-23 04:35:10|5737|5699|5734.37|5696.37|5737|5699|5734.25|5696.25|10
1608698120000|2020-12-23 04:35:20|5734.4|5696.4|5734.59|5696.59|5735.35|5697.35|5734.03|5696.03|10
1608698130000|2020-12-23 04:35:30|5734.27|5696.27|5732.83|5694.83|5734.27|5696.27|5732.73|5694.73|10
1608698140000|2020-12-23 04:35:40|5733.16|5695.16|5731.39|5693.39|5733.4|5695.4|5731.39|5693.39|10
1608698150000|2020-12-23 04:35:50|5731.16|5693.16|5728.88|5690.88|5731.16|5693.16|5728.88|5690.88|10
1608698160000|2020-12-23 04:36:00|5728.3|5690.3|5730.54|5692.54|5730.54|5692.54|5728.11|5690.11|10
1608698170000|2020-12-23 04:36:10|5730.94|5692.94|5731.18|5693.18|5731.18|5693.18|5730.18|5692.18|10
1608698180000|2020-12-23 04:36:20|5731.75|5693.75|5731.97|5693.97|5732.48|5694.48|5731.75|5693.75|9
1608698190000|2020-12-23 04:36:30|5731.63|5693.63|5729.88|5691.88|5731.63|5693.63|5729.09|5691.09|10
1608698200000|2020-12-23 04:36:40|5729.91|5691.91|5730.04|5692.04|5730.41|5692.41|5729.58|5691.58|10
1608698210000|2020-12-23 04:36:50|5730.16|5692.16|5726.57|5688.57|5730.16|5692.16|5726.57|5688.57|10
1608698220000|2020-12-23 04:37:00|5726.26|5688.26|5723.34|5685.34|5726.26|5688.26|5723.34|5685.34|10
1608698230000|2020-12-23 04:37:10|5723.53|5685.53|5722.01|5684.01|5723.53|5685.53|5722.01|5684.01|8
1608698240000|2020-12-23 04:37:20|5721.88|5683.88|5717.57|5679.57|5721.88|5683.88|5717.57|5679.57|10
1608698250000|2020-12-23 04:37:30|5714.7|5676.7|5707.82|5669.82|5714.7|5676.7|5705.69|5667.69|9
1608698260000|2020-12-23 04:37:40|5705.62|5667.62|5707.25|5669.25|5709.44|5671.44|5705.62|5667.62|10
1608698270000|2020-12-23 04:37:50|5706.46|5668.46|5702.44|5664.44|5706.46|5668.46|5702.44|5664.44|10
1608698280000|2020-12-23 04:38:00|5702.17|5664.17|5699.68|5661.68|5702.17|5664.17|5699.68|5661.68|9
1608698290000|2020-12-23 04:38:10|5699.09|5661.09|5694.52|5656.52|5699.09|5661.09|5694.52|5656.52|10
1608698300000|2020-12-23 04:38:20|5694.04|5656.04|5688|5650|5694.04|5656.04|5688|5650|10
1608698310000|2020-12-23 04:38:30|5687.32|5649.32|5682.43|5644.43|5687.32|5649.32|5682.43|5644.43|10
1608698320000|2020-12-23 04:38:40|5682.03|5644.03|5680.66|5642.66|5682.03|5644.03|5680.38|5642.38|10
1608698330000|2020-12-23 04:38:50|5680.87|5642.87|5681.91|5643.91|5681.91|5643.91|5680.79|5642.79|10
1608698340000|2020-12-23 04:39:00|5682.18|5644.18|5686.32|5648.32|5686.32|5648.32|5682.18|5644.18|10
1608698350000|2020-12-23 04:39:10|5686.81|5648.81|5691.25|5653.25|5691.25|5653.25|5686.81|5648.81|10
1608698360000|2020-12-23 04:39:20|5691.67|5653.67|5696.31|5658.31|5696.31|5658.31|5691.67|5653.67|10
1608698370000|2020-12-23 04:39:30|5696.51|5658.51|5697.48|5659.48|5697.48|5659.48|5696.51|5658.51|10
1608698380000|2020-12-23 04:39:40|5697.7|5659.7|5698.49|5660.49|5698.49|5660.49|5697.67|5659.67|10
1608698390000|2020-12-23 04:39:50|5699.09|5661.09|5704.85|5666.85|5704.85|5666.85|5699|5661|10
1608698400000|2020-12-23 04:40:00|5704.26|5666.26|5702.16|5664.16|5706.1|5668.1|5702.16|5664.16|10
1608698410000|2020-12-23 04:40:10|5702.68|5664.68|5703.45|5665.45|5703.45|5665.45|5701.05|5663.05|10
1608698420000|2020-12-23 04:40:20|5703.08|5665.08|5705.53|5667.53|5705.73|5667.73|5703.08|5665.08|10
1608698430000|2020-12-23 04:40:30|5705.46|5667.46|5706.16|5668.16|5706.19|5668.19|5704.97|5666.97|10
1608698440000|2020-12-23 04:40:40|5705.72|5667.72|5703.51|5665.51|5705.72|5667.72|5702.81|5664.81|10
1608698450000|2020-12-23 04:40:50|5704.25|5666.25|5703.07|5665.07|5704.25|5666.25|5702.49|5664.49|10
1608698460000|2020-12-23 04:41:00|5702.81|5664.81|5700.17|5662.17|5702.81|5664.81|5700.17|5662.17|10
1608698470000|2020-12-23 04:41:10|5700.08|5662.08|5695.15|5657.15|5700.57|5662.57|5695.15|5657.15|10
1608698480000|2020-12-23 04:41:20|5695.56|5657.56|5689.61|5651.61|5696.1|5658.1|5689.61|5651.61|10
1608698490000|2020-12-23 04:41:30|5689.25|5651.25|5683.84|5645.84|5689.25|5651.25|5683.84|5645.84|10
1608698500000|2020-12-23 04:41:40|5683.55|5645.55|5685.25|5647.25|5685.25|5647.25|5683.55|5645.55|10
1608698510000|2020-12-23 04:41:50|5685.24|5647.24|5685.84|5647.84|5686.28|5648.28|5685.05|5647.05|10
1608698520000|2020-12-23 04:42:00|5684.69|5646.69|5680.16|5642.16|5684.69|5646.69|5680.16|5642.16|10
1608698530000|2020-12-23 04:42:10|5681.59|5643.59|5680.72|5642.72|5681.81|5643.81|5680.02|5642.02|10
1608698540000|2020-12-23 04:42:20|5680.59|5642.59|5683.78|5645.78|5683.78|5645.78|5680.31|5642.31|10
1608698550000|2020-12-23 04:42:30|5682.13|5644.13|5679.55|5641.55|5682.13|5644.13|5679.55|5641.55|10
1608698560000|2020-12-23 04:42:40|5679.21|5641.21|5677.63|5639.63|5680.5|5642.5|5677.63|5639.63|10
1608698570000|2020-12-23 04:42:50|5677.73|5639.73|5677.22|5639.22|5678.06|5640.06|5677.11|5639.11|10
1608698580000|2020-12-23 04:43:00|5678.37|5640.37|5677.48|5639.48|5678.37|5640.37|5677.16|5639.16|10
1608698590000|2020-12-23 04:43:10|5677.45|5639.45|5674.66|5636.66|5677.71|5639.71|5674.48|5636.48|10
1608698600000|2020-12-23 04:43:20|5673.29|5635.29|5670.3|5632.3|5673.29|5635.29|5670.3|5632.3|9
1608698610000|2020-12-23 04:43:30|5670.13|5632.13|5668.26|5630.26|5670.13|5632.13|5666.59|5628.59|10
1608698620000|2020-12-23 04:43:40|5667.85|5629.85|5669.27|5631.27|5669.38|5631.38|5667.41|5629.41|10
1608698630000|2020-12-23 04:43:50|5670.2|5632.2|5670.79|5632.79|5670.94|5632.94|5670.2|5632.2|10
1608698640000|2020-12-23 04:44:00|5670.5|5632.5|5670.76|5632.76|5671.41|5633.41|5670.01|5632.01|10
1608698650000|2020-12-23 04:44:10|5671.37|5633.37|5676.31|5638.31|5676.31|5638.31|5671.37|5633.37|10
1608698660000|2020-12-23 04:44:20|5674.09|5636.09|5678.05|5640.05|5678.05|5640.05|5674.09|5636.09|10
1608698670000|2020-12-23 04:44:30|5678.22|5640.22|5680.07|5642.07|5680.07|5642.07|5678.22|5640.22|10
1608698680000|2020-12-23 04:44:40|5681.02|5643.02|5682.06|5644.06|5683.45|5645.45|5681.02|5643.02|10
1608698690000|2020-12-23 04:44:50|5682.22|5644.22|5683.11|5645.11|5684.24|5646.24|5682.22|5644.22|10
1608698700000|2020-12-23 04:45:00|5683.52|5645.52|5683.45|5645.45|5683.74|5645.74|5682.82|5644.82|10
1608698710000|2020-12-23 04:45:10|5683.88|5645.88|5681.61|5643.61|5684|5646|5681.61|5643.61|10
1608698720000|2020-12-23 04:45:20|5681.04|5643.04|5680.16|5642.16|5681.04|5643.04|5680.12|5642.12|10
1608698730000|2020-12-23 04:45:30|5679.23|5641.23|5676.85|5638.85|5679.23|5641.23|5676.58|5638.58|10
1608698740000|2020-12-23 04:45:40|5676.71|5638.71|5676.55|5638.55|5678.16|5640.16|5676.55|5638.55|10
1608698750000|2020-12-23 04:45:50|5676.23|5638.23|5676.15|5638.15|5676.81|5638.81|5675.94|5637.94|10
1608698760000|2020-12-23 04:46:00|5676.45|5638.45|5678|5640|5678|5640|5676.24|5638.24|10
1608698770000|2020-12-23 04:46:10|5678.81|5640.81|5680.68|5642.68|5681.79|5643.79|5678.81|5640.81|10
1608698780000|2020-12-23 04:46:20|5681.68|5643.68|5682.81|5644.81|5682.94|5644.94|5681.36|5643.36|10
1608698790000|2020-12-23 04:46:30|5683.18|5645.18|5685.69|5647.69|5685.81|5647.81|5682.21|5644.21|10
1608698800000|2020-12-23 04:46:40|5686.11|5648.11|5686.26|5648.26|5687.17|5649.17|5685.72|5647.72|10
1608698810000|2020-12-23 04:46:50|5686.97|5648.97|5686.54|5648.54|5687.36|5649.36|5685.88|5647.88|10
1608698820000|2020-12-23 04:47:00|5687.11|5649.11|5686.61|5648.61|5687.11|5649.11|5685.37|5647.37|10
1608698830000|2020-12-23 04:47:10|5686.46|5648.46|5689.08|5651.08|5689.17|5651.17|5686.42|5648.42|10
1608698840000|2020-12-23 04:47:20|5689.34|5651.34|5689.2|5651.2|5690.15|5652.15|5689.2|5651.2|10
1608698850000|2020-12-23 04:47:30|5689.22|5651.22|5687.52|5649.52|5689.22|5651.22|5687.13|5649.13|10
1608698860000|2020-12-23 04:47:40|5687.77|5649.77|5690.09|5652.09|5690.09|5652.09|5687.77|5649.77|10
1608698870000|2020-12-23 04:47:50|5690.28|5652.28|5693.09|5655.09|5693.09|5655.09|5690.14|5652.14|9
1608698880000|2020-12-23 04:48:00|5693.44|5655.44|5693.11|5655.11|5694|5656|5693.11|5655.11|10
1608698890000|2020-12-23 04:48:10|5692.4|5654.4|5693.75|5655.75|5694.05|5656.05|5692.4|5654.4|10
1608698900000|2020-12-23 04:48:20|5693.45|5655.45|5694.42|5656.42|5694.42|5656.42|5693.35|5655.35|10
1608698910000|2020-12-23 04:48:30|5694.29|5656.29|5692.22|5654.22|5694.4|5656.4|5692.22|5654.22|10
1608698920000|2020-12-23 04:48:40|5692.17|5654.17|5687.38|5649.38|5692.17|5654.17|5687.38|5649.38|10
1608698930000|2020-12-23 04:48:50|5686.65|5648.65|5683.86|5645.86|5686.95|5648.95|5683.86|5645.86|10
1608698940000|2020-12-23 04:49:00|5682.52|5644.52|5678.58|5640.58|5682.52|5644.52|5678.58|5640.58|10
1608698950000|2020-12-23 04:49:10|5678.08|5640.08|5676.76|5638.76|5678.08|5640.08|5676.5|5638.5|10
1608698960000|2020-12-23 04:49:20|5676.75|5638.75|5677.18|5639.18|5677.7|5639.7|5676.75|5638.75|10
1608698970000|2020-12-23 04:49:30|5676.89|5638.89|5676.42|5638.42|5677.91|5639.91|5676.42|5638.42|10
1608698980000|2020-12-23 04:49:40|5677.26|5639.26|5673.29|5635.29|5677.26|5639.26|5673.29|5635.29|10
1608698990000|2020-12-23 04:49:50|5672.62|5634.62|5667.25|5629.25|5672.62|5634.62|5667.01|5629.01|10
1608699000000|2020-12-23 04:50:00|5665.58|5627.58|5661.39|5623.39|5665.58|5627.58|5661.39|5623.39|10
1608699010000|2020-12-23 04:50:10|5661.09|5623.09|5657.56|5619.56|5661.54|5623.54|5657.56|5619.56|10
1608699020000|2020-12-23 04:50:20|5656.89|5618.89|5654.07|5616.07|5658.37|5620.37|5654.07|5616.07|10
1608699030000|2020-12-23 04:50:30|5654.41|5616.41|5658.42|5620.42|5658.46|5620.46|5654.41|5616.41|10
1608699040000|2020-12-23 04:50:40|5658.94|5620.94|5657.49|5619.49|5658.94|5620.94|5657.04|5619.04|10
1608699050000|2020-12-23 04:50:50|5657.02|5619.02|5649.8|5611.8|5657.27|5619.27|5649.8|5611.8|10
1608699060000|2020-12-23 04:51:00|5648.95|5610.95|5650.88|5612.88|5651.46|5613.46|5646.95|5608.95|10
1608699070000|2020-12-23 04:51:10|5650.82|5612.82|5652.55|5614.55|5652.84|5614.84|5650.82|5612.82|10
1608699080000|2020-12-23 04:51:20|5652.75|5614.75|5653.31|5615.31|5653.31|5615.31|5651.55|5613.55|10
1608699090000|2020-12-23 04:51:30|5653.46|5615.46|5654.2|5616.2|5654.2|5616.2|5653.27|5615.27|9
1608699100000|2020-12-23 04:51:40|5654.02|5616.02|5655.31|5617.31|5655.31|5617.31|5654.02|5616.02|10
1608699110000|2020-12-23 04:51:50|5655.66|5617.66|5657.75|5619.75|5658.16|5620.16|5655.31|5617.31|10
1608699120000|2020-12-23 04:52:00|5659|5621|5663.65|5625.65|5663.65|5625.65|5659|5621|10
1608699130000|2020-12-23 04:52:10|5665.24|5627.24|5671.95|5633.95|5671.95|5633.95|5665.24|5627.24|10
1608699140000|2020-12-23 04:52:20|5672.91|5634.91|5672.18|5634.18|5672.91|5634.91|5671.36|5633.36|10
1608699150000|2020-12-23 04:52:30|5672.53|5634.53|5670.18|5632.18|5672.53|5634.53|5670.18|5632.18|10
1608699160000|2020-12-23 04:52:40|5670.1|5632.1|5667.78|5629.78|5670.1|5632.1|5667.78|5629.78|10
1608699170000|2020-12-23 04:52:50|5667.24|5629.24|5665.36|5627.36|5667.24|5629.24|5664.88|5626.88|10
1608699180000|2020-12-23 04:53:00|5664.18|5626.18|5661.79|5623.79|5664.18|5626.18|5660.8|5622.8|9
1608699190000|2020-12-23 04:53:10|5661.62|5623.62|5658.73|5620.73|5661.62|5623.62|5658.73|5620.73|10
1608699200000|2020-12-23 04:53:20|5658.52|5620.52|5653.3|5615.3|5658.52|5620.52|5653.3|5615.3|10
1608699210000|2020-12-23 04:53:30|5653.39|5615.39|5650.97|5612.97|5653.39|5615.39|5650.97|5612.97|10
1608699220000|2020-12-23 04:53:40|5650.6|5612.6|5647.07|5609.07|5650.6|5612.6|5646.49|5608.49|10
1608699230000|2020-12-23 04:53:50|5647.01|5609.01|5642.47|5604.47|5647.01|5609.01|5642.47|5604.47|10
1608699240000|2020-12-23 04:54:00|5642.25|5604.25|5642.74|5604.74|5642.74|5604.74|5640.98|5602.98|10
1608699250000|2020-12-23 04:54:10|5643.37|5605.37|5643.35|5605.35|5644.92|5606.92|5642.2|5604.2|10
1608699260000|2020-12-23 04:54:20|5643.57|5605.57|5645.73|5607.73|5645.73|5607.73|5643.57|5605.57|10
1608699270000|2020-12-23 04:54:30|5646.26|5608.26|5648.09|5610.09|5648.09|5610.09|5646.26|5608.26|10
1608699280000|2020-12-23 04:54:40|5648.29|5610.29|5647.17|5609.17|5648.39|5610.39|5647.17|5609.17|10
1608699290000|2020-12-23 04:54:50|5647.11|5609.11|5644.35|5606.35|5647.18|5609.18|5644.35|5606.35|10
1608699300000|2020-12-23 04:55:00|5643.13|5605.13|5644.39|5606.39|5644.39|5606.39|5642.78|5604.78|9
1608699310000|2020-12-23 04:55:10|5643.85|5605.85|5644.41|5606.41|5644.41|5606.41|5643.76|5605.76|9
1608699320000|2020-12-23 04:55:20|5643.71|5605.71|5641.42|5603.42|5643.71|5605.71|5641.42|5603.42|9
1608699330000|2020-12-23 04:55:30|5641.69|5603.69|5640.46|5602.46|5641.69|5603.69|5640.46|5602.46|8
1608699340000|2020-12-23 04:55:40|5638.04|5600.04|5634.75|5596.75|5638.04|5600.04|5634.75|5596.75|9
1608699350000|2020-12-23 04:55:50|5634.59|5596.59|5635.37|5597.37|5635.37|5597.37|5634.19|5596.19|10
1608699360000|2020-12-23 04:56:00|5635.38|5597.38|5633.6|5595.6|5635.43|5597.43|5633.6|5595.6|9
1608699370000|2020-12-23 04:56:10|5632.64|5594.64|5630.38|5592.38|5632.64|5594.64|5630.38|5592.38|10
1608699380000|2020-12-23 04:56:20|5629.15|5591.15|5626.56|5588.56|5629.15|5591.15|5626.35|5588.35|10
1608699390000|2020-12-23 04:56:30|5626.49|5588.49|5629.73|5591.73|5629.73|5591.73|5626.49|5588.49|10
1608699400000|2020-12-23 04:56:40|5629.79|5591.79|5636.83|5598.83|5636.83|5598.83|5629.79|5591.79|10
1608699410000|2020-12-23 04:56:50|5638.57|5600.57|5646.15|5608.15|5646.15|5608.15|5638.57|5600.57|10
1608699420000|2020-12-23 04:57:00|5647.18|5609.18|5647|5609|5647.18|5609.18|5645.81|5607.81|10
1608699430000|2020-12-23 04:57:10|5647.37|5609.37|5649.48|5611.48|5649.81|5611.81|5647.25|5609.25|10
1608699440000|2020-12-23 04:57:20|5649.21|5611.21|5649.76|5611.76|5649.76|5611.76|5648.31|5610.31|9
1608699450000|2020-12-23 04:57:30|5650.63|5612.63|5650.37|5612.37|5651.52|5613.52|5650.07|5612.07|10
1608699460000|2020-12-23 04:57:40|5650.46|5612.46|5652.14|5614.14|5652.14|5614.14|5650.46|5612.46|10
1608699470000|2020-12-23 04:57:50|5651.02|5613.02|5646.16|5608.16|5651.44|5613.44|5646.16|5608.16|10
1608699480000|2020-12-23 04:58:00|5645.25|5607.25|5639.94|5601.94|5645.25|5607.25|5639.94|5601.94|10
1608699490000|2020-12-23 04:58:10|5638.01|5600.01|5637.13|5599.13|5638.56|5600.56|5637.13|5599.13|10
1608699500000|2020-12-23 04:58:20|5637.14|5599.14|5636.24|5598.24|5637.14|5599.14|5634.93|5596.93|9
1608699510000|2020-12-23 04:58:30|5636.36|5598.36|5636.24|5598.24|5636.47|5598.47|5634.95|5596.95|10
1608699520000|2020-12-23 04:58:40|5635.2|5597.2|5632.06|5594.06|5635.2|5597.2|5632.06|5594.06|10
1608699530000|2020-12-23 04:58:50|5632.2|5594.2|5633.05|5595.05|5633.05|5595.05|5630.94|5592.94|10
1608699540000|2020-12-23 04:59:00|5633.54|5595.54|5639.45|5601.45|5639.45|5601.45|5633.54|5595.54|9
1608699550000|2020-12-23 04:59:10|5640.8|5602.8|5642.97|5604.97|5644.43|5606.43|5640.62|5602.62|10
1608699560000|2020-12-23 04:59:20|5643.27|5605.27|5642.39|5604.39|5643.61|5605.61|5642.31|5604.31|10
1608699570000|2020-12-23 04:59:30|5641.72|5603.72|5634.82|5596.82|5641.72|5603.72|5634.82|5596.82|10
1608699580000|2020-12-23 04:59:40|5634.22|5596.22|5634.99|5596.99|5635.01|5597.01|5634.22|5596.22|10
1608699590000|2020-12-23 04:59:50|5634.66|5596.66|5633.42|5595.42|5634.66|5596.66|5633.42|5595.42|10
1608699600000|2020-12-23 05:00:00|5633.49|5595.49|5633.7|5595.7|5633.8|5595.8|5632.63|5594.63|10
1608699610000|2020-12-23 05:00:10|5635.07|5597.07|5639.44|5601.44|5639.44|5601.44|5635.07|5597.07|10
1608699620000|2020-12-23 05:00:20|5640.24|5602.24|5644.09|5606.09|5644.16|5606.16|5640.24|5602.24|10
1608699630000|2020-12-23 05:00:30|5644.76|5606.76|5645.02|5607.02|5645.51|5607.51|5644.51|5606.51|10
1608699640000|2020-12-23 05:00:40|5644.28|5606.28|5645.3|5607.3|5645.74|5607.74|5644.28|5606.28|9
1608699650000|2020-12-23 05:00:50|5645.06|5607.06|5645.52|5607.52|5645.52|5607.52|5644.78|5606.78|9
1608699660000|2020-12-23 05:01:00|5645.59|5607.59|5650.44|5612.44|5650.44|5612.44|5645.58|5607.58|10
1608699670000|2020-12-23 05:01:10|5651.45|5613.45|5652.21|5614.21|5652.25|5614.25|5650.35|5612.35|10
1608699680000|2020-12-23 05:01:20|5653.57|5615.57|5655.47|5617.47|5656.06|5618.06|5653.57|5615.57|10
1608699690000|2020-12-23 05:01:30|5655.54|5617.54|5656.72|5618.72|5656.8|5618.8|5655.12|5617.12|10
1608699700000|2020-12-23 05:01:40|5656.71|5618.71|5656.72|5618.72|5657.07|5619.07|5656.31|5618.31|9
1608699710000|2020-12-23 05:01:50|5656.29|5618.29|5655.14|5617.14|5656.76|5618.76|5654.57|5616.57|10
1608699720000|2020-12-23 05:02:00|5654.77|5616.77|5652.38|5614.38|5654.77|5616.77|5652.38|5614.38|10
1608699730000|2020-12-23 05:02:10|5652.55|5614.55|5650.31|5612.31|5652.55|5614.55|5650.01|5612.01|10
1608699740000|2020-12-23 05:02:20|5650.14|5612.14|5650.34|5612.34|5650.51|5612.51|5649.89|5611.89|10
1608699750000|2020-12-23 05:02:30|5649.59|5611.59|5649|5611|5649.59|5611.59|5647.97|5609.97|10
1608699760000|2020-12-23 05:02:40|5648.67|5610.67|5647.91|5609.91|5648.67|5610.67|5647.91|5609.91|8
1608699770000|2020-12-23 05:02:50|5647.86|5609.86|5648.19|5610.19|5648.95|5610.95|5647.86|5609.86|10
1608699780000|2020-12-23 05:03:00|5647.95|5609.95|5648.31|5610.31|5648.42|5610.42|5647.35|5609.35|9
1608699790000|2020-12-23 05:03:10|5648.32|5610.32|5649.59|5611.59|5649.6|5611.6|5648.32|5610.32|10
1608699800000|2020-12-23 05:03:20|5649.99|5611.99|5649.68|5611.68|5650.32|5612.32|5649.56|5611.56|10
1608699810000|2020-12-23 05:03:30|5649.72|5611.72|5651.29|5613.29|5651.29|5613.29|5649.72|5611.72|10
1608699820000|2020-12-23 05:03:40|5651.58|5613.58|5653.24|5615.24|5653.24|5615.24|5651.53|5613.53|10
1608699830000|2020-12-23 05:03:50|5653.5|5615.5|5654.36|5616.36|5654.36|5616.36|5653.39|5615.39|10
1608699840000|2020-12-23 05:04:00|5654.4|5616.4|5654.48|5616.48|5654.58|5616.58|5654.16|5616.16|10
1608699850000|2020-12-23 05:04:10|5654.17|5616.17|5651.48|5613.48|5654.17|5616.17|5651.48|5613.48|9
1608699860000|2020-12-23 05:04:20|5651.62|5613.62|5651.77|5613.77|5653.01|5615.01|5651.53|5613.53|10
1608699870000|2020-12-23 05:04:30|5652.38|5614.38|5651.57|5613.57|5652.59|5614.59|5651.54|5613.54|10
1608699880000|2020-12-23 05:04:40|5651.46|5613.46|5651.4|5613.4|5651.72|5613.72|5651.25|5613.25|9
1608699890000|2020-12-23 05:04:50|5651.46|5613.46|5650.41|5612.41|5651.46|5613.46|5650.41|5612.41|10
1608699900000|2020-12-23 05:05:00|5650.32|5612.32|5652.37|5614.37|5652.37|5614.37|5650.21|5612.21|10
1608699910000|2020-12-23 05:05:10|5652.31|5614.31|5652.52|5614.52|5653.03|5615.03|5652.2|5614.2|10
1608699920000|2020-12-23 05:05:20|5652.29|5614.29|5647.97|5609.97|5652.29|5614.29|5647.97|5609.97|10
1608699930000|2020-12-23 05:05:30|5647.45|5609.45|5643.8|5605.8|5647.45|5609.45|5643.6|5605.6|10
1608699940000|2020-12-23 05:05:40|5642.9|5604.9|5639.28|5601.28|5642.9|5604.9|5639.28|5601.28|10
1608699950000|2020-12-23 05:05:50|5636.51|5598.51|5634.73|5596.73|5636.56|5598.56|5634.73|5596.73|10
1608699960000|2020-12-23 05:06:00|5634.51|5596.51|5630.39|5592.39|5634.86|5596.86|5630.39|5592.39|10
1608699970000|2020-12-23 05:06:10|5630.5|5592.5|5624.2|5586.2|5630.5|5592.5|5624.2|5586.2|10
1608699980000|2020-12-23 05:06:20|5623.73|5585.73|5618.89|5580.89|5623.73|5585.73|5618.89|5580.89|10
1608699990000|2020-12-23 05:06:30|5618.7|5580.7|5616.49|5578.49|5618.7|5580.7|5616.11|5578.11|10
1608700000000|2020-12-23 05:06:40|5618.1|5580.1|5615.85|5577.85|5618.1|5580.1|5615.41|5577.41|10
1608700010000|2020-12-23 05:06:50|5615.38|5577.38|5612.57|5574.57|5615.41|5577.41|5612.43|5574.43|10
1608700020000|2020-12-23 05:07:00|5610.88|5572.88|5607.62|5569.62|5610.93|5572.93|5607.62|5569.62|10
1608700030000|2020-12-23 05:07:10|5607.7|5569.7|5605.97|5567.97|5607.7|5569.7|5605.97|5567.97|10
1608700040000|2020-12-23 05:07:20|5605.32|5567.32|5601.94|5563.94|5605.32|5567.32|5601.94|5563.94|10
1608700050000|2020-12-23 05:07:30|5601.73|5563.73|5599.01|5561.01|5601.73|5563.73|5599.01|5561.01|10
1608700060000|2020-12-23 05:07:40|5598.74|5560.74|5597.65|5559.65|5598.77|5560.77|5597.65|5559.65|10
1608700070000|2020-12-23 05:07:50|5598.15|5560.15|5594.16|5556.16|5598.15|5560.15|5594.16|5556.16|10
1608700080000|2020-12-23 05:08:00|5594.11|5556.11|5589.48|5551.48|5594.11|5556.11|5589.48|5551.48|10
1608700090000|2020-12-23 05:08:10|5589.02|5551.02|5592.1|5554.1|5592.1|5554.1|5588.73|5550.73|10
1608700100000|2020-12-23 05:08:20|5595.77|5557.77|5597.23|5559.23|5599.53|5561.53|5595.77|5557.77|10
1608700110000|2020-12-23 05:08:30|5597.82|5559.82|5598.03|5560.03|5598.19|5560.19|5596.72|5558.72|10
1608700120000|2020-12-23 05:08:40|5598.67|5560.67|5597.26|5559.26|5599.22|5561.22|5597.26|5559.26|10
1608700130000|2020-12-23 05:08:50|5597.12|5559.12|5593.83|5555.83|5597.12|5559.12|5593.73|5555.73|10
1608700140000|2020-12-23 05:09:00|5593.45|5555.45|5589.59|5551.59|5593.45|5555.45|5589.59|5551.59|10
1608700150000|2020-12-23 05:09:10|5589.29|5551.29|5586.86|5548.86|5589.29|5551.29|5586.45|5548.45|10
1608700160000|2020-12-23 05:09:20|5587.02|5549.02|5586.66|5548.66|5587.02|5549.02|5585.98|5547.98|9
1608700170000|2020-12-23 05:09:30|5587.15|5549.15|5588.09|5550.09|5588.39|5550.39|5587.07|5549.07|10
1608700180000|2020-12-23 05:09:40|5588.91|5550.91|5590.89|5552.89|5590.89|5552.89|5588.91|5550.91|10
1608700190000|2020-12-23 05:09:50|5590.9|5552.9|5593.71|5555.71|5593.71|5555.71|5590.9|5552.9|10
1608700200000|2020-12-23 05:10:00|5593.55|5555.55|5593.46|5555.46|5594.44|5556.44|5591.28|5553.28|10
1608700210000|2020-12-23 05:10:10|5593.61|5555.61|5595.95|5557.95|5595.95|5557.95|5593.61|5555.61|10
1608700220000|2020-12-23 05:10:20|5595.38|5557.38|5601.26|5563.26|5601.26|5563.26|5595.38|5557.38|10
1608700230000|2020-12-23 05:10:30|5602.3|5564.3|5602.72|5564.72|5603.45|5565.45|5602.26|5564.26|10
1608700240000|2020-12-23 05:10:40|5602.26|5564.26|5602.75|5564.75|5603.37|5565.37|5602.1|5564.1|10
1608700250000|2020-12-23 05:10:50|5602.74|5564.74|5600.87|5562.87|5602.74|5564.74|5600.43|5562.43|10
1608700260000|2020-12-23 05:11:00|5600.57|5562.57|5599.55|5561.55|5601.48|5563.48|5599.55|5561.55|10
1608700270000|2020-12-23 05:11:10|5598.87|5560.87|5599.59|5561.59|5599.59|5561.59|5598.11|5560.11|10
1608700280000|2020-12-23 05:11:20|5598.85|5560.85|5599.91|5561.91|5600.19|5562.19|5598.85|5560.85|10
1608700290000|2020-12-23 05:11:30|5600.41|5562.41|5603.48|5565.48|5603.48|5565.48|5600.41|5562.41|10
1608700300000|2020-12-23 05:11:40|5604.13|5566.13|5607.73|5569.73|5608.08|5570.08|5604.13|5566.13|10
1608700310000|2020-12-23 05:11:50|5607.82|5569.82|5607.46|5569.46|5608.57|5570.57|5607.46|5569.46|9
1608700320000|2020-12-23 05:12:00|5607.51|5569.51|5605.91|5567.91|5607.9|5569.9|5605.91|5567.91|10
1608700330000|2020-12-23 05:12:10|5605.9|5567.9|5605.33|5567.33|5606.01|5568.01|5604.66|5566.66|10
1608700340000|2020-12-23 05:12:20|5605.34|5567.34|5606.74|5568.74|5606.74|5568.74|5605.33|5567.33|10
1608700350000|2020-12-23 05:12:30|5607.06|5569.06|5608.96|5570.96|5609.05|5571.05|5607.06|5569.06|10
1608700360000|2020-12-23 05:12:40|5608.84|5570.84|5607.5|5569.5|5609.28|5571.28|5607.5|5569.5|10
1608700370000|2020-12-23 05:12:50|5607.76|5569.76|5603.55|5565.55|5607.76|5569.76|5603.55|5565.55|10
1608700380000|2020-12-23 05:13:00|5603.37|5565.37|5603.59|5565.59|5604.05|5566.05|5603.18|5565.18|10
1608700390000|2020-12-23 05:13:10|5603.58|5565.58|5603.24|5565.24|5603.58|5565.58|5602.76|5564.76|10
1608700400000|2020-12-23 05:13:20|5602.97|5564.97|5603.82|5565.82|5603.82|5565.82|5602.29|5564.29|10
1608700410000|2020-12-23 05:13:30|5603.67|5565.67|5605.33|5567.33|5605.33|5567.33|5603.67|5565.67|10
1608700420000|2020-12-23 05:13:40|5604.62|5566.62|5606.92|5568.92|5606.92|5568.92|5604.62|5566.62|10
1608700430000|2020-12-23 05:13:50|5606.81|5568.81|5609.25|5571.25|5609.25|5571.25|5606.81|5568.81|10
1608700440000|2020-12-23 05:14:00|5608.74|5570.74|5608.74|5570.74|5609.39|5571.39|5608.13|5570.13|10
1608700450000|2020-12-23 05:14:10|5609.49|5571.49|5610.21|5572.21|5610.21|5572.21|5609.06|5571.06|10
1608700460000|2020-12-23 05:14:20|5610.59|5572.59|5607.77|5569.77|5610.88|5572.88|5607.77|5569.77|10
1608700470000|2020-12-23 05:14:30|5607.1|5569.1|5606.49|5568.49|5607.35|5569.35|5605.42|5567.42|10
1608700480000|2020-12-23 05:14:40|5606.24|5568.24|5605.78|5567.78|5607.2|5569.2|5605.78|5567.78|10
1608700490000|2020-12-23 05:14:50|5606.1|5568.1|5597.18|5559.18|5606.1|5568.1|5597.18|5559.18|10
1608700500000|2020-12-23 05:15:00|5596.74|5558.74|5588.32|5550.32|5596.74|5558.74|5588.32|5550.32|10
1608700510000|2020-12-23 05:15:10|5586.92|5548.92|5581.56|5543.56|5586.92|5548.92|5581.56|5543.56|10
1608700520000|2020-12-23 05:15:20|5580.76|5542.76|5576.98|5538.98|5580.76|5542.76|5576.98|5538.98|10
1608700530000|2020-12-23 05:15:30|5577.06|5539.06|5578.45|5540.45|5578.5|5540.5|5576.78|5538.78|10
1608700540000|2020-12-23 05:15:40|5578.58|5540.58|5576.49|5538.49|5579.07|5541.07|5576.25|5538.25|10
1608700550000|2020-12-23 05:15:50|5576.38|5538.38|5574.96|5536.96|5576.38|5538.38|5573.19|5535.19|9
1608700560000|2020-12-23 05:16:00|5575.89|5537.89|5573.49|5535.49|5576.1|5538.1|5572.75|5534.75|10
1608700570000|2020-12-23 05:16:10|5573.52|5535.52|5578.04|5540.04|5578.04|5540.04|5573.52|5535.52|10
1608700580000|2020-12-23 05:16:20|5579.39|5541.39|5583.5|5545.5|5583.5|5545.5|5579.39|5541.39|10
1608700590000|2020-12-23 05:16:30|5583.55|5545.55|5586.5|5548.5|5586.5|5548.5|5583.55|5545.55|9
1608700600000|2020-12-23 05:16:40|5586|5548|5586.45|5548.45|5588.29|5550.29|5586|5548|10
1608700610000|2020-12-23 05:16:50|5586.87|5548.87|5584.88|5546.88|5587.14|5549.14|5584.83|5546.83|10
1608700620000|2020-12-23 05:17:00|5584.77|5546.77|5590.87|5552.87|5590.87|5552.87|5584.77|5546.77|10
1608700630000|2020-12-23 05:17:10|5591.7|5553.7|5598.15|5560.15|5598.15|5560.15|5591.7|5553.7|10
1608700640000|2020-12-23 05:17:20|5598.19|5560.19|5600.28|5562.28|5600.72|5562.72|5598.19|5560.19|10
1608700650000|2020-12-23 05:17:30|5599.94|5561.94|5600.08|5562.08|5601.3|5563.3|5599.93|5561.93|10
1608700660000|2020-12-23 05:17:40|5600.4|5562.4|5601.69|5563.69|5601.69|5563.69|5599.41|5561.41|9
1608700670000|2020-12-23 05:17:50|5601.61|5563.61|5601.93|5563.93|5601.95|5563.95|5600.74|5562.74|10
1608700680000|2020-12-23 05:18:00|5601.51|5563.51|5600.78|5562.78|5602.02|5564.02|5600.76|5562.76|10
1608700690000|2020-12-23 05:18:10|5600.35|5562.35|5594.9|5556.9|5600.35|5562.35|5594.9|5556.9|10
1608700700000|2020-12-23 05:18:20|5595.08|5557.08|5592.25|5554.25|5595.08|5557.08|5592.11|5554.11|10
1608700710000|2020-12-23 05:18:30|5591.49|5553.49|5593.04|5555.04|5593.04|5555.04|5591.49|5553.49|10
1608700720000|2020-12-23 05:18:40|5592.88|5554.88|5595.12|5557.12|5595.53|5557.53|5592.88|5554.88|10
1608700730000|2020-12-23 05:18:50|5594.79|5556.79|5597.25|5559.25|5597.25|5559.25|5594.79|5556.79|10
1608700740000|2020-12-23 05:19:00|5597.49|5559.49|5599.56|5561.56|5599.56|5561.56|5597.49|5559.49|10
1608700750000|2020-12-23 05:19:10|5599.89|5561.89|5604.07|5566.07|5604.07|5566.07|5599.89|5561.89|10
1608700760000|2020-12-23 05:19:20|5604.12|5566.12|5607.68|5569.68|5607.78|5569.78|5604.12|5566.12|9
1608700770000|2020-12-23 05:19:30|5608.6|5570.6|5606.67|5568.67|5608.6|5570.6|5606.62|5568.62|10
1608700780000|2020-12-23 05:19:40|5606.26|5568.26|5604.66|5566.66|5606.59|5568.59|5604.66|5566.66|10
1608700790000|2020-12-23 05:19:50|5604.62|5566.62|5604.1|5566.1|5604.89|5566.89|5603.9|5565.9|10
1608700800000|2020-12-23 05:20:00|5604.71|5566.71|5604.12|5566.12|5605.06|5567.06|5603.82|5565.82|10
1608700810000|2020-12-23 05:20:10|5604.18|5566.18|5608.13|5570.13|5608.13|5570.13|5604.18|5566.18|9
1608700820000|2020-12-23 05:20:20|5608.22|5570.22|5609.21|5571.21|5609.43|5571.43|5607.07|5569.07|10
1608700830000|2020-12-23 05:20:30|5608.58|5570.58|5607.96|5569.96|5608.71|5570.71|5607.42|5569.42|10
1608700840000|2020-12-23 05:20:40|5607.47|5569.47|5607.37|5569.37|5608.1|5570.1|5606.96|5568.96|10
1608700850000|2020-12-23 05:20:50|5607.91|5569.91|5607.35|5569.35|5608.1|5570.1|5607.14|5569.14|9
1608700860000|2020-12-23 05:21:00|5607.83|5569.83|5608.63|5570.63|5608.9|5570.9|5607.83|5569.83|9
1608700870000|2020-12-23 05:21:10|5608.45|5570.45|5610.13|5572.13|5610.13|5572.13|5608.45|5570.45|10
1608700880000|2020-12-23 05:21:20|5610.28|5572.28|5613.32|5575.32|5613.32|5575.32|5610.28|5572.28|9
1608700890000|2020-12-23 05:21:30|5613.64|5575.64|5615.28|5577.28|5615.63|5577.63|5613.27|5575.27|10
1608700900000|2020-12-23 05:21:40|5615.58|5577.58|5615.89|5577.89|5616.47|5578.47|5615.36|5577.36|10
1608700910000|2020-12-23 05:21:50|5616.48|5578.48|5615.59|5577.59|5616.78|5578.78|5615.59|5577.59|10
1608700920000|2020-12-23 05:22:00|5615.51|5577.51|5608.68|5570.68|5615.51|5577.51|5608.68|5570.68|9
1608700930000|2020-12-23 05:22:10|5609.01|5571.01|5609.39|5571.39|5610.22|5572.22|5608.75|5570.75|10
1608700940000|2020-12-23 05:22:20|5609.09|5571.09|5608.85|5570.85|5609.09|5571.09|5608.35|5570.35|10
1608700950000|2020-12-23 05:22:30|5608.8|5570.8|5608.97|5570.97|5609.45|5571.45|5608.57|5570.57|10
1608700960000|2020-12-23 05:22:40|5609.05|5571.05|5605.59|5567.59|5609.05|5571.05|5605.59|5567.59|10
1608700970000|2020-12-23 05:22:50|5604.37|5566.37|5600.97|5562.97|5604.66|5566.66|5600.82|5562.82|10
1608700980000|2020-12-23 05:23:00|5600.72|5562.72|5600.11|5562.11|5600.86|5562.86|5598.7|5560.7|10
1608700990000|2020-12-23 05:23:10|5599.72|5561.72|5597.98|5559.98|5599.85|5561.85|5597.84|5559.84|10
1608701000000|2020-12-23 05:23:20|5596.36|5558.36|5598.48|5560.48|5599.9|5561.9|5596.36|5558.36|10
1608701010000|2020-12-23 05:23:30|5598.09|5560.09|5597.71|5559.71|5598.19|5560.19|5597.66|5559.66|10
1608701020000|2020-12-23 05:23:40|5597.76|5559.76|5597.78|5559.78|5597.94|5559.94|5597.64|5559.64|9
1608701030000|2020-12-23 05:23:50|5598.01|5560.01|5598.92|5560.92|5599.11|5561.11|5598.01|5560.01|10
1608701040000|2020-12-23 05:24:00|5598.83|5560.83|5595.74|5557.74|5598.84|5560.84|5595.65|5557.65|10
1608701050000|2020-12-23 05:24:10|5595.68|5557.68|5596.76|5558.76|5596.78|5558.78|5595.63|5557.63|10
1608701060000|2020-12-23 05:24:20|5598.51|5560.51|5600.82|5562.82|5601.9|5563.9|5598.18|5560.18|10
1608701070000|2020-12-23 05:24:30|5600.73|5562.73|5601.21|5563.21|5602.19|5564.19|5600.73|5562.73|9
1608701080000|2020-12-23 05:24:40|5600.98|5562.98|5598.6|5560.6|5601.29|5563.29|5598.6|5560.6|10
1608701090000|2020-12-23 05:24:50|5598.77|5560.77|5597.29|5559.29|5599.07|5561.07|5595.19|5557.19|10
1608701100000|2020-12-23 05:25:00|5598.35|5560.35|5598.56|5560.56|5598.56|5560.56|5597.92|5559.92|9
1608701110000|2020-12-23 05:25:10|5599.01|5561.01|5598.42|5560.42|5599.17|5561.17|5598.42|5560.42|9
1608701120000|2020-12-23 05:25:20|5598.54|5560.54|5600.5|5562.5|5600.5|5562.5|5597.91|5559.91|9
1608701130000|2020-12-23 05:25:30|5600.85|5562.85|5601.83|5563.83|5602.04|5564.04|5600.55|5562.55|10
1608701140000|2020-12-23 05:25:40|5602.09|5564.09|5602.55|5564.55|5602.55|5564.55|5601.62|5563.62|10
1608701150000|2020-12-23 05:25:50|5602.43|5564.43|5603.84|5565.84|5604.42|5566.42|5602.43|5564.43|10
1608701160000|2020-12-23 05:26:00|5604.4|5566.4|5603.49|5565.49|5604.4|5566.4|5603.29|5565.29|10
1608701170000|2020-12-23 05:26:10|5603.39|5565.39|5603.76|5565.76|5604.17|5566.17|5603.24|5565.24|10
1608701180000|2020-12-23 05:26:20|5604.13|5566.13|5607.54|5569.54|5607.54|5569.54|5603.98|5565.98|10
1608701190000|2020-12-23 05:26:30|5607.42|5569.42|5607.83|5569.83|5608.03|5570.03|5607.35|5569.35|10
1608701200000|2020-12-23 05:26:40|5607.59|5569.59|5606.08|5568.08|5607.73|5569.73|5606.08|5568.08|9
1608701210000|2020-12-23 05:26:50|5606.06|5568.06|5598.14|5560.14|5606.06|5568.06|5597.96|5559.96|10
1608701220000|2020-12-23 05:27:00|5597.57|5559.57|5590.94|5552.94|5597.57|5559.57|5590.94|5552.94|9
1608701230000|2020-12-23 05:27:10|5590.36|5552.36|5583.41|5545.41|5590.36|5552.36|5583.41|5545.41|10
1608701240000|2020-12-23 05:27:20|5581.84|5543.84|5579.39|5541.39|5581.84|5543.84|5575.99|5537.99|10
1608701250000|2020-12-23 05:27:30|5578.32|5540.32|5577.93|5539.93|5578.8|5540.8|5577.86|5539.86|10
1608701260000|2020-12-23 05:27:40|5578.54|5540.54|5580.25|5542.25|5580.25|5542.25|5577.96|5539.96|10
1608701270000|2020-12-23 05:27:50|5580.4|5542.4|5582.77|5544.77|5583.7|5545.7|5580.4|5542.4|10
1608701280000|2020-12-23 05:28:00|5582.9|5544.9|5586.81|5548.81|5586.81|5548.81|5582.88|5544.88|10
1608701290000|2020-12-23 05:28:10|5586.84|5548.84|5585.66|5547.66|5586.84|5548.84|5585.54|5547.54|10
1608701300000|2020-12-23 05:28:20|5585.41|5547.41|5580.31|5542.31|5585.41|5547.41|5580.31|5542.31|9
1608701310000|2020-12-23 05:28:30|5579.32|5541.32|5575.01|5537.01|5579.32|5541.32|5574.94|5536.94|10
1608701320000|2020-12-23 05:28:40|5575.34|5537.34|5579.67|5541.67|5579.67|5541.67|5575.34|5537.34|10
1608701330000|2020-12-23 05:28:50|5580.2|5542.2|5582.19|5544.19|5582.19|5544.19|5580.2|5542.2|10
1608701340000|2020-12-23 05:29:00|5581.39|5543.39|5581.95|5543.95|5582.74|5544.74|5581.39|5543.39|10
1608701350000|2020-12-23 05:29:10|5582.38|5544.38|5582.62|5544.62|5582.71|5544.71|5582.38|5544.38|8
1608701360000|2020-12-23 05:29:20|5582.58|5544.58|5583.31|5545.31|5583.41|5545.41|5582.58|5544.58|10
1608701370000|2020-12-23 05:29:30|5583.78|5545.78|5588.99|5550.99|5588.99|5550.99|5583.78|5545.78|10
1608701380000|2020-12-23 05:29:40|5590.02|5552.02|5588|5550|5590.02|5552.02|5586.41|5548.41|10
1608701390000|2020-12-23 05:29:50|5588.2|5550.2|5589.71|5551.71|5589.89|5551.89|5588.2|5550.2|10
1608701400000|2020-12-23 05:30:00|5589.42|5551.42|5587.97|5549.97|5589.42|5551.42|5587.97|5549.97|10
1608701410000|2020-12-23 05:30:10|5587.98|5549.98|5588.12|5550.12|5588.21|5550.21|5586.62|5548.62|10
1608701420000|2020-12-23 05:30:20|5588.17|5550.17|5587.31|5549.31|5588.17|5550.17|5587.31|5549.31|10
1608701430000|2020-12-23 05:30:30|5587.27|5549.27|5585.27|5547.27|5587.27|5549.27|5585.27|5547.27|10
1608701440000|2020-12-23 05:30:40|5584.9|5546.9|5581.67|5543.67|5584.9|5546.9|5581.67|5543.67|10
1608701450000|2020-12-23 05:30:50|5581.35|5543.35|5579.93|5541.93|5581.35|5543.35|5579.59|5541.59|10
1608701460000|2020-12-23 05:31:00|5580.3|5542.3|5581.46|5543.46|5582.53|5544.53|5580.3|5542.3|10
1608701470000|2020-12-23 05:31:10|5581.8|5543.8|5585.66|5547.66|5585.66|5547.66|5581.8|5543.8|10
1608701480000|2020-12-23 05:31:20|5585.9|5547.9|5589.23|5551.23|5589.23|5551.23|5585.9|5547.9|10
1608701490000|2020-12-23 05:31:30|5589.43|5551.43|5589.51|5551.51|5589.51|5551.51|5589.18|5551.18|10
1608701500000|2020-12-23 05:31:40|5589.55|5551.55|5588.23|5550.23|5589.65|5551.65|5588.21|5550.21|10
1608701510000|2020-12-23 05:31:50|5587.12|5549.12|5585.16|5547.16|5587.12|5549.12|5584.41|5546.41|10
1608701520000|2020-12-23 05:32:00|5585.51|5547.51|5582.77|5544.77|5585.51|5547.51|5582.77|5544.77|10
1608701530000|2020-12-23 05:32:10|5582.19|5544.19|5582.51|5544.51|5582.82|5544.82|5581.31|5543.31|10
1608701540000|2020-12-23 05:32:20|5582.38|5544.38|5582.5|5544.5|5582.75|5544.75|5582|5544|10
1608701550000|2020-12-23 05:32:30|5582.65|5544.65|5583.57|5545.57|5583.6|5545.6|5582.34|5544.34|8
1608701560000|2020-12-23 05:32:40|5583.49|5545.49|5584.28|5546.28|5584.59|5546.59|5583.48|5545.48|10
1608701570000|2020-12-23 05:32:50|5584.45|5546.45|5582.86|5544.86|5584.88|5546.88|5582.86|5544.86|10
1608701580000|2020-12-23 05:33:00|5582.61|5544.61|5576.95|5538.95|5582.61|5544.61|5576.95|5538.95|10
1608701590000|2020-12-23 05:33:10|5575.93|5537.93|5570.11|5532.11|5575.93|5537.93|5570.11|5532.11|10
1608701600000|2020-12-23 05:33:20|5570.48|5532.48|5564.62|5526.62|5570.48|5532.48|5564.62|5526.62|10
1608701610000|2020-12-23 05:33:30|5563.25|5525.25|5561.21|5523.21|5565.99|5527.99|5561.21|5523.21|10
1608701620000|2020-12-23 05:33:40|5560.64|5522.64|5556.66|5518.66|5560.64|5522.64|5556.66|5518.66|10
1608701630000|2020-12-23 05:33:50|5555.63|5517.63|5550.82|5512.82|5555.63|5517.63|5550.82|5512.82|10
1608701640000|2020-12-23 05:34:00|5550.58|5512.58|5549.94|5511.94|5550.58|5512.58|5549.26|5511.26|10
1608701650000|2020-12-23 05:34:10|5550.04|5512.04|5548.45|5510.45|5550.83|5512.83|5548.45|5510.45|10
1608701660000|2020-12-23 05:34:20|5547.46|5509.46|5545.31|5507.31|5547.46|5509.46|5544.58|5506.58|10
1608701670000|2020-12-23 05:34:30|5545.26|5507.26|5542.84|5504.84|5545.26|5507.26|5542.84|5504.84|10
1608701680000|2020-12-23 05:34:40|5542.12|5504.12|5538.79|5500.79|5542.12|5504.12|5538.79|5500.79|10
1608701690000|2020-12-23 05:34:50|5538.62|5500.62|5540.74|5502.74|5540.74|5502.74|5538.62|5500.62|9
1608701700000|2020-12-23 05:35:00|5540.76|5502.76|5541.95|5503.95|5542.3|5504.3|5540.69|5502.69|10
1608701710000|2020-12-23 05:35:10|5542.24|5504.24|5540.39|5502.39|5542.39|5504.39|5540.39|5502.39|10
1608701720000|2020-12-23 05:35:20|5540.06|5502.06|5537.45|5499.45|5540.06|5502.06|5537.45|5499.45|10
1608701730000|2020-12-23 05:35:30|5537.15|5499.15|5535.3|5497.3|5537.15|5499.15|5535.3|5497.3|10
1608701740000|2020-12-23 05:35:40|5534.94|5496.94|5532.8|5494.8|5534.94|5496.94|5532.41|5494.41|10
1608701750000|2020-12-23 05:35:50|5532.78|5494.78|5531.71|5493.71|5532.88|5494.88|5531.71|5493.71|9
1608701760000|2020-12-23 05:36:00|5531.08|5493.08|5530.3|5492.3|5531.08|5493.08|5529.32|5491.32|10
1608701770000|2020-12-23 05:36:10|5530.56|5492.56|5534.59|5496.59|5534.59|5496.59|5530.25|5492.25|10
1608701780000|2020-12-23 05:36:20|5535.65|5497.65|5538.44|5500.44|5538.89|5500.89|5535.65|5497.65|10
1608701790000|2020-12-23 05:36:30|5538.59|5500.59|5538.7|5500.7|5538.98|5500.98|5538.59|5500.59|10
1608701800000|2020-12-23 05:36:40|5538.74|5500.74|5537.51|5499.51|5539.21|5501.21|5537.51|5499.51|10
1608701810000|2020-12-23 05:36:50|5537.44|5499.44|5535.65|5497.65|5537.44|5499.44|5535.65|5497.65|10
1608701820000|2020-12-23 05:37:00|5535.51|5497.51|5533.02|5495.02|5536.14|5498.14|5533.02|5495.02|10
1608701830000|2020-12-23 05:37:10|5533|5495|5529.96|5491.96|5533|5495|5529.96|5491.96|10
1608701840000|2020-12-23 05:37:20|5529.77|5491.77|5526.99|5488.99|5529.77|5491.77|5526.99|5488.99|10
1608701850000|2020-12-23 05:37:30|5527.01|5489.01|5523.41|5485.41|5527.01|5489.01|5523.41|5485.41|9
1608701860000|2020-12-23 05:37:40|5523.04|5485.04|5513.12|5475.12|5523.04|5485.04|5513.12|5475.12|10
1608701870000|2020-12-23 05:37:50|5512.95|5474.95|5514.92|5476.92|5515.31|5477.31|5512.48|5474.48|10
1608701880000|2020-12-23 05:38:00|5515.23|5477.23|5514.83|5476.83|5515.23|5477.23|5512.85|5474.85|10
1608701890000|2020-12-23 05:38:10|5513.47|5475.47|5511.12|5473.12|5513.67|5475.67|5510.76|5472.76|10
1608701900000|2020-12-23 05:38:20|5510.3|5472.3|5507.98|5469.98|5510.33|5472.33|5507.98|5469.98|10
1608701910000|2020-12-23 05:38:30|5508.32|5470.32|5505.21|5467.21|5508.32|5470.32|5502.78|5464.78|10
1608701920000|2020-12-23 05:38:40|5505.02|5467.02|5504.98|5466.98|5506.88|5468.88|5504.93|5466.93|10
1608701930000|2020-12-23 05:38:50|5504.96|5466.96|5502.42|5464.42|5504.96|5466.96|5502.42|5464.42|9
1608701940000|2020-12-23 05:39:00|5501.99|5463.99|5499.81|5461.81|5501.99|5463.99|5499.81|5461.81|10
1608701950000|2020-12-23 05:39:10|5499.35|5461.35|5496.46|5458.46|5499.35|5461.35|5496.25|5458.25|10
1608701960000|2020-12-23 05:39:20|5496.09|5458.09|5493.68|5455.68|5496.09|5458.09|5492.88|5454.88|10
1608701970000|2020-12-23 05:39:30|5491.52|5453.52|5490.89|5452.89|5491.93|5453.93|5490.89|5452.89|9
1608701980000|2020-12-23 05:39:40|5491.16|5453.16|5488.65|5450.65|5491.16|5453.16|5488.65|5450.65|10
1608701990000|2020-12-23 05:39:50|5489.77|5451.77|5486.95|5448.95|5489.77|5451.77|5486.1|5448.1|9
1608702000000|2020-12-23 05:40:00|5486.07|5448.07|5484.4|5446.4|5486.07|5448.07|5484.3|5446.3|10
1608702010000|2020-12-23 05:40:10|5484.58|5446.58|5483.62|5445.62|5484.85|5446.85|5483.38|5445.38|10
1608702020000|2020-12-23 05:40:20|5483.6|5445.6|5488.41|5450.41|5488.41|5450.41|5483.23|5445.23|10
1608702030000|2020-12-23 05:40:30|5489.06|5451.06|5487.27|5449.27|5490.94|5452.94|5486.97|5448.97|10
1608702040000|2020-12-23 05:40:40|5487.35|5449.35|5495.25|5457.25|5495.25|5457.25|5487.35|5449.35|10
1608702050000|2020-12-23 05:40:50|5496.28|5458.28|5499.78|5461.78|5499.78|5461.78|5496.28|5458.28|10
1608702060000|2020-12-23 05:41:00|5499.89|5461.89|5504.1|5466.1|5504.1|5466.1|5499.89|5461.89|10
1608702070000|2020-12-23 05:41:10|5504.64|5466.64|5508.62|5470.62|5508.62|5470.62|5504.64|5466.64|10
1608702080000|2020-12-23 05:41:20|5508.5|5470.5|5511.94|5473.94|5511.94|5473.94|5508.5|5470.5|10
1608702090000|2020-12-23 05:41:30|5512.05|5474.05|5513.45|5475.45|5513.49|5475.49|5512.05|5474.05|10
1608702100000|2020-12-23 05:41:40|5513.47|5475.47|5513.55|5475.55|5513.97|5475.97|5513.47|5475.47|10
1608702110000|2020-12-23 05:41:50|5513.33|5475.33|5513.17|5475.17|5513.88|5475.88|5512.4|5474.4|10
1608702120000|2020-12-23 05:42:00|5512.4|5474.4|5509.86|5471.86|5512.4|5474.4|5509.71|5471.71|10
1608702130000|2020-12-23 05:42:10|5510.08|5472.08|5509.42|5471.42|5510.08|5472.08|5508.45|5470.45|10
1608702140000|2020-12-23 05:42:20|5509.65|5471.65|5510.96|5472.96|5510.96|5472.96|5509.55|5471.55|9
1608702150000|2020-12-23 05:42:30|5511.55|5473.55|5515.21|5477.21|5515.21|5477.21|5511.55|5473.55|10
1608702160000|2020-12-23 05:42:40|5515.51|5477.51|5519|5481|5519|5481|5515.51|5477.51|10
1608702170000|2020-12-23 05:42:50|5519.18|5481.18|5522.2|5484.2|5522.2|5484.2|5519.18|5481.18|10
1608702180000|2020-12-23 05:43:00|5522.43|5484.43|5521.54|5483.54|5522.65|5484.65|5521.54|5483.54|10
1608702190000|2020-12-23 05:43:10|5521.09|5483.09|5519.81|5481.81|5521.09|5483.09|5519.4|5481.4|10
1608702200000|2020-12-23 05:43:20|5520.32|5482.32|5521.38|5483.38|5521.86|5483.86|5520.32|5482.32|10
1608702210000|2020-12-23 05:43:30|5521.66|5483.66|5518.57|5480.57|5521.66|5483.66|5518.57|5480.57|10
1608702220000|2020-12-23 05:43:40|5518.54|5480.54|5514.99|5476.99|5518.54|5480.54|5514.99|5476.99|10
1608702230000|2020-12-23 05:43:50|5514.39|5476.39|5510.62|5472.62|5514.78|5476.78|5510.62|5472.62|10
1608702240000|2020-12-23 05:44:00|5511.44|5473.44|5514.63|5476.63|5514.63|5476.63|5509.24|5471.24|10
1608702250000|2020-12-23 05:44:10|5515.17|5477.17|5517.85|5479.85|5517.85|5479.85|5514.92|5476.92|10
1608702260000|2020-12-23 05:44:20|5518.65|5480.65|5518.8|5480.8|5519.98|5481.98|5518.17|5480.17|10
1608702270000|2020-12-23 05:44:30|5519.77|5481.77|5519.79|5481.79|5520.62|5482.62|5519.55|5481.55|9
1608702280000|2020-12-23 05:44:40|5519.87|5481.87|5522.02|5484.02|5522.02|5484.02|5519.75|5481.75|10
1608702290000|2020-12-23 05:44:50|5522.45|5484.45|5522.85|5484.85|5523.24|5485.24|5522.45|5484.45|10
1608702300000|2020-12-23 05:45:00|5522.6|5484.6|5521.57|5483.57|5522.6|5484.6|5521.57|5483.57|10
1608702310000|2020-12-23 05:45:10|5521.39|5483.39|5515.83|5477.83|5521.39|5483.39|5515.83|5477.83|10
1608702320000|2020-12-23 05:45:20|5515.5|5477.5|5517.46|5479.46|5517.46|5479.46|5515.5|5477.5|10
1608702330000|2020-12-23 05:45:30|5518.37|5480.37|5521.8|5483.8|5521.8|5483.8|5518.37|5480.37|10
1608702340000|2020-12-23 05:45:40|5522.51|5484.51|5530.85|5492.85|5530.85|5492.85|5522.51|5484.51|10
1608702350000|2020-12-23 05:45:50|5530.51|5492.51|5530.89|5492.89|5532.96|5494.96|5530.47|5492.47|10
1608702360000|2020-12-23 05:46:00|5530.52|5492.52|5531.93|5493.93|5532.28|5494.28|5530.52|5492.52|10
1608702370000|2020-12-23 05:46:10|5533.02|5495.02|5531.92|5493.92|5533.5|5495.5|5531.92|5493.92|10
1608702380000|2020-12-23 05:46:20|5532.72|5494.72|5530.55|5492.55|5533.04|5495.04|5530.55|5492.55|10
1608702390000|2020-12-23 05:46:30|5530.01|5492.01|5529.95|5491.95|5530.22|5492.22|5528.17|5490.17|10
1608702400000|2020-12-23 05:46:40|5529.91|5491.91|5530.85|5492.85|5531.22|5493.22|5529.59|5491.59|10
1608702410000|2020-12-23 05:46:50|5530.78|5492.78|5534|5496|5534|5496|5530.78|5492.78|10
1608702420000|2020-12-23 05:47:00|5534.63|5496.63|5538.95|5500.95|5538.95|5500.95|5534.63|5496.63|10
1608702430000|2020-12-23 05:47:10|5539.13|5501.13|5543.13|5505.13|5543.18|5505.18|5539.13|5501.13|10
1608702440000|2020-12-23 05:47:20|5543.65|5505.65|5544.44|5506.44|5544.62|5506.62|5543.42|5505.42|10
1608702450000|2020-12-23 05:47:30|5544.92|5506.92|5544.15|5506.15|5544.92|5506.92|5543.1|5505.1|10
1608702460000|2020-12-23 05:47:40|5544.18|5506.18|5548.68|5510.68|5548.68|5510.68|5544.17|5506.17|10
1608702470000|2020-12-23 05:47:50|5548.87|5510.87|5549.27|5511.27|5549.27|5511.27|5547.77|5509.77|10
1608702480000|2020-12-23 05:48:00|5549.18|5511.18|5550.68|5512.68|5550.68|5512.68|5549.13|5511.13|10
1608702490000|2020-12-23 05:48:10|5550.87|5512.87|5551.3|5513.3|5551.57|5513.57|5550.66|5512.66|10
1608702500000|2020-12-23 05:48:20|5551.58|5513.58|5554.88|5516.88|5554.88|5516.88|5551.58|5513.58|10
1608702510000|2020-12-23 05:48:30|5555.31|5517.31|5558.32|5520.32|5558.32|5520.32|5555.31|5517.31|10
1608702520000|2020-12-23 05:48:40|5558.49|5520.49|5561.53|5523.53|5561.53|5523.53|5558.19|5520.19|10
1608702530000|2020-12-23 05:48:50|5561.86|5523.86|5563.81|5525.81|5563.81|5525.81|5561.43|5523.43|10
1608702540000|2020-12-23 05:49:00|5563.48|5525.48|5565.97|5527.97|5565.97|5527.97|5563.08|5525.08|10
1608702550000|2020-12-23 05:49:10|5566.37|5528.37|5570.82|5532.82|5571.04|5533.04|5566.37|5528.37|10
1608702560000|2020-12-23 05:49:20|5571.23|5533.23|5571.54|5533.54|5571.54|5533.54|5570.32|5532.32|10
1608702570000|2020-12-23 05:49:30|5571.41|5533.41|5571.23|5533.23|5572.67|5534.67|5571.12|5533.12|10
1608702580000|2020-12-23 05:49:40|5571.14|5533.14|5569.77|5531.77|5571.14|5533.14|5569.77|5531.77|10
1608702590000|2020-12-23 05:49:50|5570.12|5532.12|5570.77|5532.77|5570.77|5532.77|5569.62|5531.62|10
1608702600000|2020-12-23 05:50:00|5571.03|5533.03|5571.28|5533.28|5571.43|5533.43|5570.8|5532.8|10
1608702610000|2020-12-23 05:50:10|5571.25|5533.25|5569.39|5531.39|5571.25|5533.25|5568.92|5530.92|10
1608702620000|2020-12-23 05:50:20|5569.21|5531.21|5568.13|5530.13|5569.31|5531.31|5568.06|5530.06|10
1608702630000|2020-12-23 05:50:30|5568.22|5530.22|5565.5|5527.5|5568.22|5530.22|5565.5|5527.5|10
1608702640000|2020-12-23 05:50:40|5565.2|5527.2|5566.13|5528.13|5566.13|5528.13|5563.37|5525.37|10
1608702650000|2020-12-23 05:50:50|5565.35|5527.35|5563.99|5525.99|5565.35|5527.35|5563.99|5525.99|9
1608702660000|2020-12-23 05:51:00|5564.36|5526.36|5562.04|5524.04|5564.36|5526.36|5562.04|5524.04|10
1608702670000|2020-12-23 05:51:10|5561.99|5523.99|5560.49|5522.49|5561.99|5523.99|5560.49|5522.49|10
1608702680000|2020-12-23 05:51:20|5560.38|5522.38|5560.88|5522.88|5561.5|5523.5|5559.66|5521.66|10
1608702690000|2020-12-23 05:51:30|5560.93|5522.93|5564.73|5526.73|5565.03|5527.03|5560.93|5522.93|10
1608702700000|2020-12-23 05:51:40|5565.11|5527.11|5566.52|5528.52|5567.21|5529.21|5565.11|5527.11|10
1608702710000|2020-12-23 05:51:50|5566.78|5528.78|5570.37|5532.37|5570.37|5532.37|5566.66|5528.66|10
1608702720000|2020-12-23 05:52:00|5570.23|5532.23|5572.88|5534.88|5573.22|5535.22|5570.23|5532.23|10
1608702730000|2020-12-23 05:52:10|5573.74|5535.74|5569.82|5531.82|5573.74|5535.74|5569.79|5531.79|10
1608702740000|2020-12-23 05:52:20|5569.8|5531.8|5568.7|5530.7|5570.12|5532.12|5567.51|5529.51|10
1608702750000|2020-12-23 05:52:30|5568.44|5530.44|5567.3|5529.3|5568.66|5530.66|5567.3|5529.3|10
1608702760000|2020-12-23 05:52:40|5567.11|5529.11|5565.57|5527.57|5567.28|5529.28|5565.39|5527.39|10
1608702770000|2020-12-23 05:52:50|5565.8|5527.8|5569.29|5531.29|5569.29|5531.29|5565.8|5527.8|10
1608702780000|2020-12-23 05:53:00|5569.59|5531.59|5567.22|5529.22|5570.03|5532.03|5567.22|5529.22|10
1608702790000|2020-12-23 05:53:10|5567.21|5529.21|5567.28|5529.28|5567.28|5529.28|5566.71|5528.71|10
1608702800000|2020-12-23 05:53:20|5567.05|5529.05|5566.21|5528.21|5567.7|5529.7|5566.21|5528.21|10
1608702810000|2020-12-23 05:53:30|5567.92|5529.92|5569.22|5531.22|5569.22|5531.22|5567.38|5529.38|10
1608702820000|2020-12-23 05:53:40|5570.1|5532.1|5571.74|5533.74|5573.45|5535.45|5570.1|5532.1|10
1608702830000|2020-12-23 05:53:50|5571.93|5533.93|5573.61|5535.61|5573.69|5535.69|5571.93|5533.93|10
1608702840000|2020-12-23 05:54:00|5573.59|5535.59|5574.39|5536.39|5574.39|5536.39|5573.46|5535.46|9
1608702850000|2020-12-23 05:54:10|5575.12|5537.12|5580.58|5542.58|5580.58|5542.58|5575.12|5537.12|10
1608702860000|2020-12-23 05:54:20|5581.72|5543.72|5582.25|5544.25|5582.25|5544.25|5581.26|5543.26|10
1608702870000|2020-12-23 05:54:30|5582.31|5544.31|5581.84|5543.84|5582.61|5544.61|5581.45|5543.45|10
1608702880000|2020-12-23 05:54:40|5581.32|5543.32|5580.66|5542.66|5581.36|5543.36|5580.39|5542.39|10
1608702890000|2020-12-23 05:54:50|5580.86|5542.86|5580.75|5542.75|5581.61|5543.61|5579.89|5541.89|10
1608702900000|2020-12-23 05:55:00|5580.74|5542.74|5582.52|5544.52|5582.52|5544.52|5580.74|5542.74|10
1608702910000|2020-12-23 05:55:10|5582.75|5544.75|5582.97|5544.97|5583.17|5545.17|5582.31|5544.31|10
1608702920000|2020-12-23 05:55:20|5583.02|5545.02|5583|5545|5583.57|5545.57|5582.69|5544.69|10
1608702930000|2020-12-23 05:55:30|5582.82|5544.82|5576.67|5538.67|5582.82|5544.82|5576.67|5538.67|10
1608702940000|2020-12-23 05:55:40|5576.16|5538.16|5571.52|5533.52|5576.16|5538.16|5571.52|5533.52|10
1608702950000|2020-12-23 05:55:50|5571.98|5533.98|5572.77|5534.77|5572.77|5534.77|5571.89|5533.89|10
1608702960000|2020-12-23 05:56:00|5572.74|5534.74|5571.92|5533.92|5572.74|5534.74|5571.92|5533.92|10
1608702970000|2020-12-23 05:56:10|5572.03|5534.03|5569.83|5531.83|5572.03|5534.03|5569.83|5531.83|10
1608702980000|2020-12-23 05:56:20|5569.78|5531.78|5568.41|5530.41|5569.92|5531.92|5568.37|5530.37|10
1608702990000|2020-12-23 05:56:30|5568.03|5530.03|5566.01|5528.01|5568.45|5530.45|5566.01|5528.01|10
1608703000000|2020-12-23 05:56:40|5565.67|5527.67|5564.28|5526.28|5565.88|5527.88|5564.28|5526.28|10
1608703010000|2020-12-23 05:56:50|5563.97|5525.97|5563.99|5525.99|5564.45|5526.45|5563.78|5525.78|10
1608703020000|2020-12-23 05:57:00|5563.57|5525.57|5562.58|5524.58|5563.57|5525.57|5562.52|5524.52|9
1608703030000|2020-12-23 05:57:10|5562.76|5524.76|5564.99|5526.99|5564.99|5526.99|5562.76|5524.76|9
1608703040000|2020-12-23 05:57:20|5565.17|5527.17|5568.87|5530.87|5568.87|5530.87|5564.94|5526.94|10
1608703050000|2020-12-23 05:57:30|5569.6|5531.6|5571.39|5533.39|5571.45|5533.45|5569.6|5531.6|10
1608703060000|2020-12-23 05:57:40|5571.54|5533.54|5573.9|5535.9|5573.9|5535.9|5571.54|5533.54|10
1608703070000|2020-12-23 05:57:50|5574.13|5536.13|5574.13|5536.13|5575.01|5537.01|5574.08|5536.08|10
1608703080000|2020-12-23 05:58:00|5574.28|5536.28|5576.44|5538.44|5576.44|5538.44|5574.06|5536.06|10
1608703090000|2020-12-23 05:58:10|5576.7|5538.7|5577.83|5539.83|5577.85|5539.85|5576.37|5538.37|10
1608703100000|2020-12-23 05:58:20|5578|5540|5579.74|5541.74|5579.74|5541.74|5578|5540|10
1608703110000|2020-12-23 05:58:30|5580|5542|5578.15|5540.15|5580|5542|5578.15|5540.15|10
1608703120000|2020-12-23 05:58:40|5578.2|5540.2|5576.95|5538.95|5578.57|5540.57|5576.95|5538.95|10
1608703130000|2020-12-23 05:58:50|5577.15|5539.15|5577.78|5539.78|5578.41|5540.41|5576.62|5538.62|10
1608703140000|2020-12-23 05:59:00|5578.16|5540.16|5578.34|5540.34|5578.82|5540.82|5578.16|5540.16|10
1608703150000|2020-12-23 05:59:10|5578.38|5540.38|5577.66|5539.66|5578.38|5540.38|5577.27|5539.27|10
1608703160000|2020-12-23 05:59:20|5577.59|5539.59|5578.08|5540.08|5578.53|5540.53|5577.57|5539.57|10
1608703170000|2020-12-23 05:59:30|5578.26|5540.26|5578.89|5540.89|5578.89|5540.89|5578.22|5540.22|10
1608703180000|2020-12-23 05:59:40|5579.08|5541.08|5580.61|5542.61|5580.61|5542.61|5579.08|5541.08|10
1608703190000|2020-12-23 05:59:50|5581.56|5543.56|5586.39|5548.39|5586.39|5548.39|5581.56|5543.56|10
1608703200000|2020-12-23 06:00:00|5587.23|5549.23|5587.32|5549.32|5587.83|5549.83|5587.1|5549.1|10
1608703210000|2020-12-23 06:00:10|5586.74|5548.74|5586.3|5548.3|5586.77|5548.77|5585.58|5547.58|10
1608703220000|2020-12-23 06:00:20|5585.93|5547.93|5587.97|5549.97|5587.97|5549.97|5585.93|5547.93|10
1608703230000|2020-12-23 06:00:30|5588.13|5550.13|5592.08|5554.08|5592.37|5554.37|5588.13|5550.13|10
1608703240000|2020-12-23 06:00:40|5592.19|5554.19|5593.19|5555.19|5593.79|5555.79|5592.19|5554.19|10
1608703250000|2020-12-23 06:00:50|5592.69|5554.69|5593.22|5555.22|5593.22|5555.22|5591.57|5553.57|10
1608703260000|2020-12-23 06:01:00|5594.33|5556.33|5594.14|5556.14|5594.46|5556.46|5593.86|5555.86|9
1608703270000|2020-12-23 06:01:10|5594.34|5556.34|5594.99|5556.99|5594.99|5556.99|5594.34|5556.34|10
1608703280000|2020-12-23 06:01:20|5595.2|5557.2|5599|5561|5599.12|5561.12|5595.2|5557.2|10
1608703290000|2020-12-23 06:01:30|5599.45|5561.45|5604.2|5566.2|5604.2|5566.2|5599.45|5561.45|10
1608703300000|2020-12-23 06:01:40|5604.62|5566.62|5603.8|5565.8|5605.79|5567.79|5603.8|5565.8|10
1608703310000|2020-12-23 06:01:50|5603.51|5565.51|5603.33|5565.33|5603.67|5565.67|5602.94|5564.94|10
1608703320000|2020-12-23 06:02:00|5603.28|5565.28|5604.17|5566.17|5604.17|5566.17|5603.28|5565.28|10
1608703330000|2020-12-23 06:02:10|5603.64|5565.64|5602.18|5564.18|5603.64|5565.64|5601.75|5563.75|10
1608703340000|2020-12-23 06:02:20|5603.12|5565.12|5602.15|5564.15|5603.5|5565.5|5602.15|5564.15|10
1608703350000|2020-12-23 06:02:30|5602.25|5564.25|5601.5|5563.5|5602.25|5564.25|5601.46|5563.46|10
1608703360000|2020-12-23 06:02:40|5601.31|5563.31|5602.41|5564.41|5602.41|5564.41|5601.12|5563.12|10
1608703370000|2020-12-23 06:02:50|5602.21|5564.21|5603.73|5565.73|5603.73|5565.73|5601.52|5563.52|10
1608703380000|2020-12-23 06:03:00|5604.05|5566.05|5604.74|5566.74|5605.27|5567.27|5603.86|5565.86|9
1608703390000|2020-12-23 06:03:10|5604.49|5566.49|5603.41|5565.41|5604.88|5566.88|5603.38|5565.38|10
1608703400000|2020-12-23 06:03:20|5602.84|5564.84|5603.25|5565.25|5603.25|5565.25|5602.74|5564.74|10
1608703410000|2020-12-23 06:03:30|5603.01|5565.01|5606.74|5568.74|5606.74|5568.74|5603.01|5565.01|10
1608703420000|2020-12-23 06:03:40|5607.24|5569.24|5611.93|5573.93|5611.93|5573.93|5607.24|5569.24|10
1608703430000|2020-12-23 06:03:50|5611.53|5573.53|5615.06|5577.06|5615.06|5577.06|5611.53|5573.53|10
1608703440000|2020-12-23 06:04:00|5615.03|5577.03|5616.14|5578.14|5616.14|5578.14|5614.8|5576.8|10
1608703450000|2020-12-23 06:04:10|5616.47|5578.47|5613.5|5575.5|5616.47|5578.47|5613.5|5575.5|10
1608703460000|2020-12-23 06:04:20|5612.92|5574.92|5609.87|5571.87|5612.92|5574.92|5609.87|5571.87|10
1608703470000|2020-12-23 06:04:30|5610|5572|5611.08|5573.08|5611.22|5573.22|5610|5572|10
1608703480000|2020-12-23 06:04:40|5611.05|5573.05|5612.43|5574.43|5612.53|5574.53|5610.73|5572.73|10
1608703490000|2020-12-23 06:04:50|5612.49|5574.49|5613.68|5575.68|5614.29|5576.29|5612.31|5574.31|10
1608703500000|2020-12-23 06:05:00|5613.92|5575.92|5611.6|5573.6|5613.92|5575.92|5611.26|5573.26|10
1608703510000|2020-12-23 06:05:10|5611.88|5573.88|5610.14|5572.14|5611.88|5573.88|5610.06|5572.06|10
1608703520000|2020-12-23 06:05:20|5610.02|5572.02|5608.71|5570.71|5610.02|5572.02|5608.71|5570.71|10
1608703530000|2020-12-23 06:05:30|5608.65|5570.65|5604.7|5566.7|5608.65|5570.65|5604.7|5566.7|10
1608703540000|2020-12-23 06:05:40|5604.07|5566.07|5604.28|5566.28|5604.96|5566.96|5604.07|5566.07|10
1608703550000|2020-12-23 06:05:50|5604.3|5566.3|5602.55|5564.55|5604.3|5566.3|5602.38|5564.38|10
1608703560000|2020-12-23 06:06:00|5602.27|5564.27|5600.8|5562.8|5602.34|5564.34|5600.8|5562.8|10
1608703570000|2020-12-23 06:06:10|5601|5563|5598.69|5560.69|5601.06|5563.06|5598.46|5560.46|10
1608703580000|2020-12-23 06:06:20|5599.21|5561.21|5595.53|5557.53|5599.21|5561.21|5595.53|5557.53|10
1608703590000|2020-12-23 06:06:30|5595.38|5557.38|5595.22|5557.22|5595.94|5557.94|5594.23|5556.23|10
1608703600000|2020-12-23 06:06:40|5595.16|5557.16|5597.4|5559.4|5597.4|5559.4|5595.16|5557.16|10
1608703610000|2020-12-23 06:06:50|5597.36|5559.36|5598.36|5560.36|5598.36|5560.36|5597.36|5559.36|9
1608703620000|2020-12-23 06:07:00|5598.03|5560.03|5596.08|5558.08|5598.32|5560.32|5596.08|5558.08|9
1608703630000|2020-12-23 06:07:10|5596.37|5558.37|5594.49|5556.49|5597.09|5559.09|5594.49|5556.49|10
1608703640000|2020-12-23 06:07:20|5594.72|5556.72|5591.83|5553.83|5594.72|5556.72|5591.83|5553.83|10
1608703650000|2020-12-23 06:07:30|5592|5554|5591.17|5553.17|5592.34|5554.34|5591.17|5553.17|10
1608703660000|2020-12-23 06:07:40|5591.07|5553.07|5589.69|5551.69|5591.09|5553.09|5589.69|5551.69|10
1608703670000|2020-12-23 06:07:50|5589.62|5551.62|5589.22|5551.22|5589.65|5551.65|5589.06|5551.06|10
1608703680000|2020-12-23 06:08:00|5589.36|5551.36|5592.92|5554.92|5593.16|5555.16|5589.36|5551.36|10
1608703690000|2020-12-23 06:08:10|5593.22|5555.22|5596.81|5558.81|5596.81|5558.81|5593.22|5555.22|10
1608703700000|2020-12-23 06:08:20|5596.68|5558.68|5595.71|5557.71|5596.68|5558.68|5595.71|5557.71|10
1608703710000|2020-12-23 06:08:30|5595.29|5557.29|5595.19|5557.19|5596.04|5558.04|5595.19|5557.19|10
1608703720000|2020-12-23 06:08:40|5594.51|5556.51|5594.29|5556.29|5594.51|5556.51|5594.03|5556.03|10
1608703730000|2020-12-23 06:08:50|5594.27|5556.27|5592.71|5554.71|5594.28|5556.28|5592.58|5554.58|10
1608703740000|2020-12-23 06:09:00|5592.65|5554.65|5590.91|5552.91|5593.03|5555.03|5590.91|5552.91|10
1608703750000|2020-12-23 06:09:10|5591.49|5553.49|5593.67|5555.67|5593.67|5555.67|5591.49|5553.49|10
1608703760000|2020-12-23 06:09:20|5593.93|5555.93|5597.39|5559.39|5597.39|5559.39|5593.93|5555.93|10
1608703770000|2020-12-23 06:09:30|5597.99|5559.99|5598.54|5560.54|5600.77|5562.77|5597.99|5559.99|10
1608703780000|2020-12-23 06:09:40|5598.52|5560.52|5599.24|5561.24|5599.4|5561.4|5598.52|5560.52|10
1608703790000|2020-12-23 06:09:50|5600.08|5562.08|5598.92|5560.92|5600.08|5562.08|5598.88|5560.88|10
1608703800000|2020-12-23 06:10:00|5598.87|5560.87|5597.26|5559.26|5598.95|5560.95|5597.26|5559.26|10
1608703810000|2020-12-23 06:10:10|5597.21|5559.21|5595.89|5557.89|5597.21|5559.21|5594.68|5556.68|10
1608703820000|2020-12-23 06:10:20|5596.04|5558.04|5597.69|5559.69|5597.69|5559.69|5595.58|5557.58|10
1608703830000|2020-12-23 06:10:30|5598.06|5560.06|5602.33|5564.33|5602.33|5564.33|5597.87|5559.87|10
1608703840000|2020-12-23 06:10:40|5603.28|5565.28|5605.87|5567.87|5605.87|5567.87|5603.28|5565.28|10
1608703850000|2020-12-23 06:10:50|5608.1|5570.1|5610.02|5572.02|5611.09|5573.09|5608.1|5570.1|10
1608703860000|2020-12-23 06:11:00|5610.99|5572.99|5611.78|5573.78|5612.51|5574.51|5610.99|5572.99|10
1608703870000|2020-12-23 06:11:10|5612.44|5574.44|5613.27|5575.27|5613.27|5575.27|5612.44|5574.44|10
1608703880000|2020-12-23 06:11:20|5613.6|5575.6|5617.11|5579.11|5618.04|5580.04|5613.6|5575.6|10
1608703890000|2020-12-23 06:11:30|5617.65|5579.65|5621.38|5583.38|5621.61|5583.61|5617.65|5579.65|10
1608703900000|2020-12-23 06:11:40|5621.78|5583.78|5622.93|5584.93|5623.17|5585.17|5621.5|5583.5|10
1608703910000|2020-12-23 06:11:50|5622.92|5584.92|5620.22|5582.22|5623.03|5585.03|5620.22|5582.22|10
1608703920000|2020-12-23 06:12:00|5619.95|5581.95|5615.73|5577.73|5619.95|5581.95|5615.73|5577.73|10
1608703930000|2020-12-23 06:12:10|5615.74|5577.74|5616.51|5578.51|5616.58|5578.58|5615.1|5577.1|10
1608703940000|2020-12-23 06:12:20|5616.45|5578.45|5617.6|5579.6|5617.86|5579.86|5616.45|5578.45|10
1608703950000|2020-12-23 06:12:30|5617.22|5579.22|5616.64|5578.64|5617.98|5579.98|5616.64|5578.64|9
1608703960000|2020-12-23 06:12:40|5616.16|5578.16|5615.56|5577.56|5616.44|5578.44|5615.1|5577.1|10
1608703970000|2020-12-23 06:12:50|5615.54|5577.54|5616.46|5578.46|5616.46|5578.46|5615.33|5577.33|10
1608703980000|2020-12-23 06:13:00|5616.95|5578.95|5614.91|5576.91|5616.95|5578.95|5614.4|5576.4|10
1608703990000|2020-12-23 06:13:10|5614.41|5576.41|5609.57|5571.57|5614.41|5576.41|5609.57|5571.57|10
1608704000000|2020-12-23 06:13:20|5609.62|5571.62|5606.48|5568.48|5609.62|5571.62|5606.48|5568.48|10
1608704010000|2020-12-23 06:13:30|5605.75|5567.75|5601.51|5563.51|5605.83|5567.83|5601.51|5563.51|10
1608704020000|2020-12-23 06:13:40|5601.52|5563.52|5604.44|5566.44|5604.44|5566.44|5601.52|5563.52|10
1608704030000|2020-12-23 06:13:50|5604.62|5566.62|5604.34|5566.34|5605.15|5567.15|5604.13|5566.13|10
1608704040000|2020-12-23 06:14:00|5604.56|5566.56|5611.23|5573.23|5611.23|5573.23|5604.56|5566.56|10
1608704050000|2020-12-23 06:14:10|5611.22|5573.22|5616.79|5578.79|5616.79|5578.79|5611.22|5573.22|10
1608704060000|2020-12-23 06:14:20|5616.53|5578.53|5618.31|5580.31|5618.99|5580.99|5616.47|5578.47|10
1608704070000|2020-12-23 06:14:30|5617.94|5579.94|5617.48|5579.48|5617.97|5579.97|5616.46|5578.46|10
1608704080000|2020-12-23 06:14:40|5617.76|5579.76|5613.82|5575.82|5617.76|5579.76|5613.82|5575.82|10
1608704090000|2020-12-23 06:14:50|5614.11|5576.11|5613.52|5575.52|5614.3|5576.3|5613.52|5575.52|10
1608704100000|2020-12-23 06:15:00|5613.82|5575.82|5616|5578|5616|5578|5613.82|5575.82|10
1608704110000|2020-12-23 06:15:10|5616.49|5578.49|5616.32|5578.32|5616.82|5578.82|5616.24|5578.24|10
1608704120000|2020-12-23 06:15:20|5616.33|5578.33|5616.9|5578.9|5618.15|5580.15|5616.33|5578.33|10
1608704130000|2020-12-23 06:15:30|5615.69|5577.69|5614.8|5576.8|5616.57|5578.57|5614.8|5576.8|10
1608704140000|2020-12-23 06:15:40|5614.4|5576.4|5612.53|5574.53|5614.4|5576.4|5612.31|5574.31|10
1608704150000|2020-12-23 06:15:50|5612.83|5574.83|5611.78|5573.78|5612.83|5574.83|5611.78|5573.78|10
1608704160000|2020-12-23 06:16:00|5611.59|5573.59|5610.29|5572.29|5611.76|5573.76|5610.03|5572.03|10
1608704170000|2020-12-23 06:16:10|5610.22|5572.22|5608.74|5570.74|5610.22|5572.22|5608.54|5570.54|10
1608704180000|2020-12-23 06:16:20|5608.19|5570.19|5605.95|5567.95|5608.19|5570.19|5605.95|5567.95|10
1608704190000|2020-12-23 06:16:30|5605.85|5567.85|5603.83|5565.83|5605.85|5567.85|5603.83|5565.83|10
1608704200000|2020-12-23 06:16:40|5603.66|5565.66|5602.33|5564.33|5603.78|5565.78|5602.33|5564.33|10
1608704210000|2020-12-23 06:16:50|5601.87|5563.87|5601.75|5563.75|5602.01|5564.01|5601.01|5563.01|10
1608704220000|2020-12-23 06:17:00|5601.68|5563.68|5599.25|5561.25|5601.68|5563.68|5599.25|5561.25|10
1608704230000|2020-12-23 06:17:10|5599.04|5561.04|5596.94|5558.94|5599.07|5561.07|5596.94|5558.94|10
1608704240000|2020-12-23 06:17:20|5597.01|5559.01|5598.32|5560.32|5598.32|5560.32|5597.01|5559.01|10
1608704250000|2020-12-23 06:17:30|5598.35|5560.35|5602.31|5564.31|5602.31|5564.31|5598.35|5560.35|10
1608704260000|2020-12-23 06:17:40|5602.42|5564.42|5604.79|5566.79|5604.79|5566.79|5602.42|5564.42|10
1608704270000|2020-12-23 06:17:50|5605|5567|5606.9|5568.9|5606.9|5568.9|5604.85|5566.85|10
1608704280000|2020-12-23 06:18:00|5607.36|5569.36|5603.87|5565.87|5607.36|5569.36|5603.87|5565.87|10
1608704290000|2020-12-23 06:18:10|5603.4|5565.4|5602.41|5564.41|5603.46|5565.46|5601.8|5563.8|10
1608704300000|2020-12-23 06:18:20|5603.19|5565.19|5605.61|5567.61|5605.61|5567.61|5603.19|5565.19|9
1608704310000|2020-12-23 06:18:30|5605.46|5567.46|5604.69|5566.69|5605.95|5567.95|5604.69|5566.69|10
1608704320000|2020-12-23 06:18:40|5604.02|5566.02|5602.15|5564.15|5604.02|5566.02|5601.74|5563.74|9
1608704330000|2020-12-23 06:18:50|5602.29|5564.29|5602.64|5564.64|5602.64|5564.64|5602.15|5564.15|10
1608704340000|2020-12-23 06:19:00|5601.91|5563.91|5601.77|5563.77|5602.12|5564.12|5601.32|5563.32|10
1608704350000|2020-12-23 06:19:10|5601.47|5563.47|5601.11|5563.11|5601.68|5563.68|5601.01|5563.01|10
1608704360000|2020-12-23 06:19:20|5601.1|5563.1|5601.23|5563.23|5601.31|5563.31|5600.53|5562.53|9
1608704370000|2020-12-23 06:19:30|5600.77|5562.77|5599.73|5561.73|5600.77|5562.77|5599.56|5561.56|9
1608704380000|2020-12-23 06:19:40|5599.56|5561.56|5597.03|5559.03|5599.56|5561.56|5597.03|5559.03|10
1608704390000|2020-12-23 06:19:50|5596.82|5558.82|5595.99|5557.99|5596.82|5558.82|5590.43|5552.43|10
1608704400000|2020-12-23 06:20:00|5595.68|5557.68|5594.43|5556.43|5595.68|5557.68|5594.3|5556.3|10
1608704410000|2020-12-23 06:20:10|5594.53|5556.53|5595.91|5557.91|5596.23|5558.23|5594.53|5556.53|10
1608704420000|2020-12-23 06:20:20|5595.66|5557.66|5591.99|5553.99|5595.7|5557.7|5591.99|5553.99|10
1608704430000|2020-12-23 06:20:30|5592.01|5554.01|5591|5553|5592.01|5554.01|5590.82|5552.82|10
1608704440000|2020-12-23 06:20:40|5589.59|5551.59|5587.65|5549.65|5590.18|5552.18|5586.89|5548.89|10
1608704450000|2020-12-23 06:20:50|5587.4|5549.4|5581.16|5543.16|5587.4|5549.4|5581.16|5543.16|10
1608704460000|2020-12-23 06:21:00|5579.65|5541.65|5574.66|5536.66|5579.65|5541.65|5574.66|5536.66|10
1608704470000|2020-12-23 06:21:10|5574.4|5536.4|5575.95|5537.95|5575.95|5537.95|5572.7|5534.7|9
1608704480000|2020-12-23 06:21:20|5575.37|5537.37|5576.51|5538.51|5577.48|5539.48|5575.37|5537.37|10
1608704490000|2020-12-23 06:21:30|5576.96|5538.96|5575.12|5537.12|5576.96|5538.96|5575.12|5537.12|10
1608704500000|2020-12-23 06:21:40|5574.33|5536.33|5570.88|5532.88|5574.33|5536.33|5570.88|5532.88|10
1608704510000|2020-12-23 06:21:50|5570.55|5532.55|5566.7|5528.7|5570.55|5532.55|5566.7|5528.7|10
1608704520000|2020-12-23 06:22:00|5565.27|5527.27|5565.9|5527.9|5567.19|5529.19|5565.27|5527.27|10
1608704530000|2020-12-23 06:22:10|5566.45|5528.45|5566.75|5528.75|5567.11|5529.11|5565.55|5527.55|10
1608704540000|2020-12-23 06:22:20|5566.25|5528.25|5568.1|5530.1|5568.1|5530.1|5565.92|5527.92|10
1608704550000|2020-12-23 06:22:30|5567.9|5529.9|5567.71|5529.71|5568.41|5530.41|5567.71|5529.71|10
1608704560000|2020-12-23 06:22:40|5567.63|5529.63|5569.39|5531.39|5569.39|5531.39|5566.34|5528.34|10
1608704570000|2020-12-23 06:22:50|5571|5533|5575.55|5537.55|5575.81|5537.81|5571|5533|10
1608704580000|2020-12-23 06:23:00|5575.83|5537.83|5576.04|5538.04|5576.71|5538.71|5575.83|5537.83|10
1608704590000|2020-12-23 06:23:10|5576.51|5538.51|5574.96|5536.96|5576.86|5538.86|5574.96|5536.96|10
1608704600000|2020-12-23 06:23:20|5574.56|5536.56|5573.24|5535.24|5574.56|5536.56|5573.08|5535.08|10
1608704610000|2020-12-23 06:23:30|5572.42|5534.42|5571.58|5533.58|5572.63|5534.63|5571.32|5533.32|10
1608704620000|2020-12-23 06:23:40|5571.83|5533.83|5571.41|5533.41|5571.86|5533.86|5571.1|5533.1|9
1608704630000|2020-12-23 06:23:50|5571.62|5533.62|5571.89|5533.89|5572.21|5534.21|5571.44|5533.44|10
1608704640000|2020-12-23 06:24:00|5571.75|5533.75|5576.58|5538.58|5576.58|5538.58|5571.57|5533.57|9
1608704650000|2020-12-23 06:24:10|5577.14|5539.14|5583|5545|5583|5545|5577.12|5539.12|10
1608704660000|2020-12-23 06:24:20|5583.06|5545.06|5584.26|5546.26|5584.26|5546.26|5583.06|5545.06|10
1608704670000|2020-12-23 06:24:30|5584.14|5546.14|5584.62|5546.62|5584.62|5546.62|5584.12|5546.12|10
1608704680000|2020-12-23 06:24:40|5585.24|5547.24|5586.74|5548.74|5586.89|5548.89|5585.24|5547.24|10
1608704690000|2020-12-23 06:24:50|5586.6|5548.6|5585.87|5547.87|5587.4|5549.4|5585.87|5547.87|10
1608704700000|2020-12-23 06:25:00|5585.72|5547.72|5587.03|5549.03|5587.65|5549.65|5585.72|5547.72|10
1608704710000|2020-12-23 06:25:10|5587.38|5549.38|5586.49|5548.49|5587.58|5549.58|5586.49|5548.49|10
1608704720000|2020-12-23 06:25:20|5586.36|5548.36|5582.82|5544.82|5586.36|5548.36|5582.62|5544.62|10
1608704730000|2020-12-23 06:25:30|5582.27|5544.27|5581.04|5543.04|5582.79|5544.79|5581.04|5543.04|10
1608704740000|2020-12-23 06:25:40|5581.13|5543.13|5580.49|5542.49|5581.13|5543.13|5579.49|5541.49|10
1608704750000|2020-12-23 06:25:50|5580.46|5542.46|5582.28|5544.28|5582.43|5544.43|5580.16|5542.16|10
1608704760000|2020-12-23 06:26:00|5582.38|5544.38|5584.57|5546.57|5584.57|5546.57|5582.21|5544.21|10
1608704770000|2020-12-23 06:26:10|5585.04|5547.04|5585.67|5547.67|5585.7|5547.7|5585.03|5547.03|9
1608704780000|2020-12-23 06:26:20|5585.85|5547.85|5587.1|5549.1|5587.19|5549.19|5585.77|5547.77|10
1608704790000|2020-12-23 06:26:30|5587.39|5549.39|5586.75|5548.75|5588.08|5550.08|5586.75|5548.75|9
1608704800000|2020-12-23 06:26:40|5586.88|5548.88|5585.01|5547.01|5586.88|5548.88|5585|5547|10
1608704810000|2020-12-23 06:26:50|5584.96|5546.96|5584.29|5546.29|5584.96|5546.96|5583.77|5545.77|10
1608704820000|2020-12-23 06:27:00|5583.83|5545.83|5580.35|5542.35|5583.83|5545.83|5580.35|5542.35|10
1608704830000|2020-12-23 06:27:10|5580.26|5542.26|5580.32|5542.32|5580.99|5542.99|5580.26|5542.26|10
1608704840000|2020-12-23 06:27:20|5580.65|5542.65|5580.84|5542.84|5580.94|5542.94|5580.12|5542.12|10
1608704850000|2020-12-23 06:27:30|5580.96|5542.96|5581.58|5543.58|5582.01|5544.01|5580.63|5542.63|10
1608704860000|2020-12-23 06:27:40|5581.82|5543.82|5582.58|5544.58|5582.58|5544.58|5581.59|5543.59|10
1608704870000|2020-12-23 06:27:50|5582.67|5544.67|5582.54|5544.54|5583.4|5545.4|5582.32|5544.32|10
1608704880000|2020-12-23 06:28:00|5582.17|5544.17|5581.66|5543.66|5582.17|5544.17|5581.15|5543.15|10
1608704890000|2020-12-23 06:28:10|5581.75|5543.75|5584.84|5546.84|5584.84|5546.84|5581.75|5543.75|10
1608704900000|2020-12-23 06:28:20|5585.25|5547.25|5586.15|5548.15|5586.15|5548.15|5585.25|5547.25|9
1608704910000|2020-12-23 06:28:30|5585.78|5547.78|5585.8|5547.8|5585.86|5547.86|5585.66|5547.66|9
1608704920000|2020-12-23 06:28:40|5585.95|5547.95|5585.76|5547.76|5586.08|5548.08|5585.73|5547.73|10
1608704930000|2020-12-23 06:28:50|5585.65|5547.65|5586.21|5548.21|5586.21|5548.21|5585.65|5547.65|9
1608704940000|2020-12-23 06:29:00|5586.4|5548.4|5585.4|5547.4|5586.51|5548.51|5585.4|5547.4|10
1608704950000|2020-12-23 06:29:10|5585.13|5547.13|5585.36|5547.36|5585.36|5547.36|5584.76|5546.76|10
1608704960000|2020-12-23 06:29:20|5585.58|5547.58|5586.1|5548.1|5586.36|5548.36|5585.58|5547.58|10
1608704970000|2020-12-23 06:29:30|5586.02|5548.02|5584.95|5546.95|5586.57|5548.57|5584.95|5546.95|10
1608704980000|2020-12-23 06:29:40|5585.03|5547.03|5584.9|5546.9|5585.06|5547.06|5584.32|5546.32|10
1608704990000|2020-12-23 06:29:50|5585.01|5547.01|5584.34|5546.34|5585.34|5547.34|5584.34|5546.34|10
1608705000000|2020-12-23 06:30:00|5584.29|5546.29|5583.73|5545.73|5584.29|5546.29|5583.08|5545.08|9
1608705010000|2020-12-23 06:30:10|5585.51|5547.51|5586.02|5548.02|5586.2|5548.2|5585.01|5547.01|10
1608705020000|2020-12-23 06:30:20|5586.23|5548.23|5587.23|5549.23|5587.23|5549.23|5586.01|5548.01|10
1608705030000|2020-12-23 06:30:30|5587.38|5549.38|5588.68|5550.68|5588.68|5550.68|5587.38|5549.38|10
1608705040000|2020-12-23 06:30:40|5588.71|5550.71|5592.42|5554.42|5592.42|5554.42|5588.67|5550.67|10
1608705050000|2020-12-23 06:30:50|5592.29|5554.29|5595.21|5557.21|5595.21|5557.21|5591.83|5553.83|10
1608705060000|2020-12-23 06:31:00|5595.74|5557.74|5594.53|5556.53|5595.74|5557.74|5594.26|5556.26|10
1608705070000|2020-12-23 06:31:10|5594.78|5556.78|5594.38|5556.38|5595.08|5557.08|5593.67|5555.67|10
1608705080000|2020-12-23 06:31:20|5594.43|5556.43|5595.75|5557.75|5595.75|5557.75|5594.18|5556.18|10
1608705090000|2020-12-23 06:31:30|5595.69|5557.69|5598.44|5560.44|5598.44|5560.44|5595.46|5557.46|10
1608705100000|2020-12-23 06:31:40|5599.01|5561.01|5601.56|5563.56|5601.56|5563.56|5598.89|5560.89|10
1608705110000|2020-12-23 06:31:50|5602.07|5564.07|5602.09|5564.09|5602.09|5564.09|5601.41|5563.41|10
1608705120000|2020-12-23 06:32:00|5601.53|5563.53|5603.48|5565.48|5603.48|5565.48|5601.26|5563.26|9
1608705130000|2020-12-23 06:32:10|5603.34|5565.34|5603.69|5565.69|5603.92|5565.92|5603.34|5565.34|10
1608705140000|2020-12-23 06:32:20|5603.46|5565.46|5601.31|5563.31|5603.46|5565.46|5601.14|5563.14|10
1608705150000|2020-12-23 06:32:30|5600.93|5562.93|5602.48|5564.48|5602.5|5564.5|5600.83|5562.83|9
1608705160000|2020-12-23 06:32:40|5602.75|5564.75|5604.06|5566.06|5604.06|5566.06|5602.75|5564.75|10
1608705170000|2020-12-23 06:32:50|5603.94|5565.94|5604.15|5566.15|5604.28|5566.28|5603.03|5565.03|10
1608705180000|2020-12-23 06:33:00|5603.82|5565.82|5603.63|5565.63|5604.07|5566.07|5603.54|5565.54|10
1608705190000|2020-12-23 06:33:10|5603.73|5565.73|5604.49|5566.49|5604.49|5566.49|5603.71|5565.71|10
1608705200000|2020-12-23 06:33:20|5604.5|5566.5|5604.26|5566.26|5604.5|5566.5|5603.9|5565.9|10
1608705210000|2020-12-23 06:33:30|5604.38|5566.38|5603.84|5565.84|5604.38|5566.38|5603.7|5565.7|10
1608705220000|2020-12-23 06:33:40|5603.83|5565.83|5604.56|5566.56|5604.56|5566.56|5603.76|5565.76|10
1608705230000|2020-12-23 06:33:50|5604.51|5566.51|5606.78|5568.78|5606.78|5568.78|5604.51|5566.51|10
1608705240000|2020-12-23 06:34:00|5606.87|5568.87|5607.96|5569.96|5608.01|5570.01|5606.87|5568.87|10
1608705250000|2020-12-23 06:34:10|5608.1|5570.1|5611.66|5573.66|5611.66|5573.66|5608.1|5570.1|10
1608705260000|2020-12-23 06:34:20|5611.97|5573.97|5613.75|5575.75|5613.75|5575.75|5611.97|5573.97|10
1608705270000|2020-12-23 06:34:30|5613.84|5575.84|5614.55|5576.55|5615|5577|5613.84|5575.84|9
1608705280000|2020-12-23 06:34:40|5614.41|5576.41|5615.39|5577.39|5615.39|5577.39|5614.38|5576.38|10
1608705290000|2020-12-23 06:34:50|5615.55|5577.55|5615.73|5577.73|5615.73|5577.73|5615.3|5577.3|10
1608705300000|2020-12-23 06:35:00|5616.08|5578.08|5615.12|5577.12|5616.08|5578.08|5615.12|5577.12|10
1608705310000|2020-12-23 06:35:10|5615.05|5577.05|5611.93|5573.93|5615.17|5577.17|5611.93|5573.93|10
1608705320000|2020-12-23 06:35:20|5611.92|5573.92|5609.52|5571.52|5611.92|5573.92|5609.52|5571.52|10
1608705330000|2020-12-23 06:35:30|5609.33|5571.33|5607.5|5569.5|5609.33|5571.33|5607.49|5569.49|10
1608705340000|2020-12-23 06:35:40|5607.28|5569.28|5604.57|5566.57|5607.28|5569.28|5604.57|5566.57|10
1608705350000|2020-12-23 06:35:50|5604.63|5566.63|5603.08|5565.08|5604.71|5566.71|5603.08|5565.08|10
1608705360000|2020-12-23 06:36:00|5603.07|5565.07|5601.66|5563.66|5603.07|5565.07|5601.62|5563.62|10
1608705370000|2020-12-23 06:36:10|5601.18|5563.18|5600.76|5562.76|5601.33|5563.33|5600.3|5562.3|10
1608705380000|2020-12-23 06:36:20|5601.38|5563.38|5603.29|5565.29|5603.29|5565.29|5601.38|5563.38|10
1608705390000|2020-12-23 06:36:30|5604.3|5566.3|5608.55|5570.55|5608.55|5570.55|5604.3|5566.3|10
1608705400000|2020-12-23 06:36:40|5608.36|5570.36|5609.29|5571.29|5609.56|5571.56|5608.36|5570.36|10
1608705410000|2020-12-23 06:36:50|5609.27|5571.27|5609.62|5571.62|5610.08|5572.08|5609.27|5571.27|10
1608705420000|2020-12-23 06:37:00|5609.42|5571.42|5607.63|5569.63|5609.42|5571.42|5607.63|5569.63|9
1608705430000|2020-12-23 06:37:10|5607.38|5569.38|5606.62|5568.62|5607.38|5569.38|5605.68|5567.68|10
1608705440000|2020-12-23 06:37:20|5606.47|5568.47|5607.5|5569.5|5607.5|5569.5|5606.16|5568.16|10
1608705450000|2020-12-23 06:37:30|5607.67|5569.67|5608.22|5570.22|5608.25|5570.25|5607.65|5569.65|10
1608705460000|2020-12-23 06:37:40|5608.3|5570.3|5608.62|5570.62|5608.95|5570.95|5608.2|5570.2|10
1608705470000|2020-12-23 06:37:50|5608.57|5570.57|5607.65|5569.65|5608.57|5570.57|5607.65|5569.65|10
1608705480000|2020-12-23 06:38:00|5608.07|5570.07|5606.44|5568.44|5608.07|5570.07|5606.44|5568.44|9
1608705490000|2020-12-23 06:38:10|5606.14|5568.14|5603.76|5565.76|5606.14|5568.14|5603.76|5565.76|10
1608705500000|2020-12-23 06:38:20|5603.56|5565.56|5603.41|5565.41|5603.56|5565.56|5602.34|5564.34|10
1608705510000|2020-12-23 06:38:30|5603.52|5565.52|5603.68|5565.68|5604.3|5566.3|5603.52|5565.52|10
1608705520000|2020-12-23 06:38:40|5603.56|5565.56|5602.21|5564.21|5603.56|5565.56|5602.15|5564.15|10
1608705530000|2020-12-23 06:38:50|5602.2|5564.2|5602.51|5564.51|5602.55|5564.55|5602.05|5564.05|10
1608705540000|2020-12-23 06:39:00|5602.42|5564.42|5600.87|5562.87|5602.42|5564.42|5600.87|5562.87|10
1608705550000|2020-12-23 06:39:10|5600.85|5562.85|5600.64|5562.64|5600.93|5562.93|5600.51|5562.51|10
1608705560000|2020-12-23 06:39:20|5600.54|5562.54|5600.62|5562.62|5600.79|5562.79|5600.29|5562.29|10
1608705570000|2020-12-23 06:39:30|5600.33|5562.33|5599.58|5561.58|5600.71|5562.71|5599.58|5561.58|10
1608705580000|2020-12-23 06:39:40|5599.56|5561.56|5598.96|5560.96|5599.96|5561.96|5598.96|5560.96|10
1608705590000|2020-12-23 06:39:50|5598.54|5560.54|5598.29|5560.29|5598.54|5560.54|5598.01|5560.01|10
1608705600000|2020-12-23 06:40:00|5598.23|5560.23|5600|5562|5600|5562|5597.56|5559.56|10
1608705610000|2020-12-23 06:40:10|5600.37|5562.37|5602.87|5564.87|5602.87|5564.87|5600.37|5562.37|10
1608705620000|2020-12-23 06:40:20|5602.89|5564.89|5603.74|5565.74|5603.74|5565.74|5602.23|5564.23|10
1608705630000|2020-12-23 06:40:30|5604.53|5566.53|5608.9|5570.9|5608.9|5570.9|5604.53|5566.53|10
1608705640000|2020-12-23 06:40:40|5609.13|5571.13|5613.29|5575.29|5613.29|5575.29|5609.13|5571.13|10
1608705650000|2020-12-23 06:40:50|5613.64|5575.64|5613.52|5575.52|5613.98|5575.98|5613.52|5575.52|9
1608705660000|2020-12-23 06:41:00|5613.09|5575.09|5614.42|5576.42|5614.46|5576.46|5613.09|5575.09|10
1608705670000|2020-12-23 06:41:10|5615.1|5577.1|5617.57|5579.57|5617.57|5579.57|5614.84|5576.84|10
1608705680000|2020-12-23 06:41:20|5617.99|5579.99|5622.5|5584.5|5622.5|5584.5|5617.99|5579.99|10
1608705690000|2020-12-23 06:41:30|5622.72|5584.72|5625.75|5587.75|5625.75|5587.75|5622.64|5584.64|10
1608705700000|2020-12-23 06:41:40|5626.56|5588.56|5626.13|5588.13|5628.4|5590.4|5625.72|5587.72|9
1608705710000|2020-12-23 06:41:50|5625.79|5587.79|5625.73|5587.73|5626.74|5588.74|5625.44|5587.44|10
1608705720000|2020-12-23 06:42:00|5625.23|5587.23|5621.48|5583.48|5625.23|5587.23|5621.48|5583.48|10
1608705730000|2020-12-23 06:42:10|5621|5583|5622.7|5584.7|5622.7|5584.7|5620.57|5582.57|10
1608705740000|2020-12-23 06:42:20|5622.53|5584.53|5623.95|5585.95|5623.95|5585.95|5622.35|5584.35|10
1608705750000|2020-12-23 06:42:30|5624.53|5586.53|5624.93|5586.93|5625.23|5587.23|5624.53|5586.53|10
1608705760000|2020-12-23 06:42:40|5625.12|5587.12|5624.92|5586.92|5625.56|5587.56|5624.82|5586.82|8
1608705770000|2020-12-23 06:42:50|5624.97|5586.97|5624.59|5586.59|5626.08|5588.08|5624.56|5586.56|10
1608705780000|2020-12-23 06:43:00|5624.1|5586.1|5623.18|5585.18|5624.1|5586.1|5623.01|5585.01|10
1608705790000|2020-12-23 06:43:10|5623.2|5585.2|5622.38|5584.38|5623.2|5585.2|5621.99|5583.99|10
1608705800000|2020-12-23 06:43:20|5622.36|5584.36|5618.87|5580.87|5622.36|5584.36|5618.79|5580.79|10
1608705810000|2020-12-23 06:43:30|5619.1|5581.1|5618.18|5580.18|5619.1|5581.1|5618.16|5580.16|10
1608705820000|2020-12-23 06:43:40|5618.16|5580.16|5617.28|5579.28|5619.4|5581.4|5617.07|5579.07|10
1608705830000|2020-12-23 06:43:50|5617.46|5579.46|5618.24|5580.24|5618.24|5580.24|5617.11|5579.11|10
1608705840000|2020-12-23 06:44:00|5618.5|5580.5|5617.97|5579.97|5618.5|5580.5|5617.76|5579.76|10
1608705850000|2020-12-23 06:44:10|5617.25|5579.25|5615.57|5577.57|5617.25|5579.25|5615.57|5577.57|9
1608705860000|2020-12-23 06:44:20|5615.37|5577.37|5614.4|5576.4|5615.96|5577.96|5614.38|5576.38|10
1608705870000|2020-12-23 06:44:30|5614.25|5576.25|5614.5|5576.5|5614.5|5576.5|5613.88|5575.88|9
1608705880000|2020-12-23 06:44:40|5614.34|5576.34|5616.83|5578.83|5617.27|5579.27|5614.34|5576.34|10
1608705890000|2020-12-23 06:44:50|5616.93|5578.93|5617.92|5579.92|5617.92|5579.92|5616.93|5578.93|10
1608705900000|2020-12-23 06:45:00|5618.16|5580.16|5618.43|5580.43|5618.75|5580.75|5618.16|5580.16|10
1608705910000|2020-12-23 06:45:10|5618.66|5580.66|5617.85|5579.85|5618.66|5580.66|5617.69|5579.69|10
1608705920000|2020-12-23 06:45:20|5618.17|5580.17|5619.71|5581.71|5619.71|5581.71|5618.17|5580.17|10
1608705930000|2020-12-23 06:45:30|5620.14|5582.14|5622.97|5584.97|5622.98|5584.98|5620.14|5582.14|10
1608705940000|2020-12-23 06:45:40|5623.3|5585.3|5625.25|5587.25|5625.25|5587.25|5622.72|5584.72|10
1608705950000|2020-12-23 06:45:50|5626.14|5588.14|5628.34|5590.34|5628.8|5590.8|5626.14|5588.14|10
1608705960000|2020-12-23 06:46:00|5628.73|5590.73|5630.02|5592.02|5630.61|5592.61|5628.73|5590.73|10
1608705970000|2020-12-23 06:46:10|5628.55|5590.55|5629.3|5591.3|5629.3|5591.3|5627.69|5589.69|10
1608705980000|2020-12-23 06:46:20|5629.63|5591.63|5630.22|5592.22|5630.27|5592.27|5629.63|5591.63|10
1608705990000|2020-12-23 06:46:30|5630.48|5592.48|5630.53|5592.53|5630.85|5592.85|5630.35|5592.35|10
1608706000000|2020-12-23 06:46:40|5631.24|5593.24|5635.08|5597.08|5635.08|5597.08|5631.24|5593.24|10
1608706010000|2020-12-23 06:46:50|5636.04|5598.04|5635.57|5597.57|5637.18|5599.18|5635.46|5597.46|10
1608706020000|2020-12-23 06:47:00|5635.37|5597.37|5635.32|5597.32|5635.96|5597.96|5635.32|5597.32|10
1608706030000|2020-12-23 06:47:10|5634.94|5596.94|5635.97|5597.97|5635.97|5597.97|5634.03|5596.03|10
1608706040000|2020-12-23 06:47:20|5636.78|5598.78|5635.84|5597.84|5636.99|5598.99|5635.83|5597.83|10
1608706050000|2020-12-23 06:47:30|5636.01|5598.01|5636.07|5598.07|5636.61|5598.61|5635.93|5597.93|10
1608706060000|2020-12-23 06:47:40|5636.67|5598.67|5638.11|5600.11|5638.6|5600.6|5636.67|5598.67|10
1608706070000|2020-12-23 06:47:50|5638.14|5600.14|5639.59|5601.59|5639.59|5601.59|5638.14|5600.14|10
1608706080000|2020-12-23 06:48:00|5640.31|5602.31|5642.95|5604.95|5642.95|5604.95|5640.31|5602.31|9
1608706090000|2020-12-23 06:48:10|5643.22|5605.22|5641.85|5603.85|5643.22|5605.22|5641.85|5603.85|9
1608706100000|2020-12-23 06:48:20|5641.34|5603.34|5639.71|5601.71|5641.94|5603.94|5639.71|5601.71|10
1608706110000|2020-12-23 06:48:30|5638.35|5600.35|5635.71|5597.71|5638.35|5600.35|5635.71|5597.71|8
1608706120000|2020-12-23 06:48:40|5635.92|5597.92|5636.92|5598.92|5637.34|5599.34|5635.92|5597.92|10
1608706130000|2020-12-23 06:48:50|5636.6|5598.6|5635.04|5597.04|5636.99|5598.99|5635.04|5597.04|10
1608706140000|2020-12-23 06:49:00|5635.26|5597.26|5630.71|5592.71|5635.38|5597.38|5630.71|5592.71|10
1608706150000|2020-12-23 06:49:10|5630.91|5592.91|5630.42|5592.42|5630.95|5592.95|5630.03|5592.03|10
1608706160000|2020-12-23 06:49:20|5630.13|5592.13|5630.28|5592.28|5630.56|5592.56|5629.99|5591.99|10
1608706170000|2020-12-23 06:49:30|5630.34|5592.34|5632.2|5594.2|5632.31|5594.31|5630.18|5592.18|10
1608706180000|2020-12-23 06:49:40|5632.5|5594.5|5633.57|5595.57|5633.57|5595.57|5632.5|5594.5|10
1608706190000|2020-12-23 06:49:50|5633.33|5595.33|5631.18|5593.18|5633.33|5595.33|5631.18|5593.18|9
1608706200000|2020-12-23 06:50:00|5630.69|5592.69|5629.11|5591.11|5630.82|5592.82|5629.11|5591.11|10
1608706210000|2020-12-23 06:50:10|5628.72|5590.72|5625.4|5587.4|5628.72|5590.72|5625.3|5587.3|10
1608706220000|2020-12-23 06:50:20|5626.17|5588.17|5628.48|5590.48|5629.25|5591.25|5626.14|5588.14|10
1608706230000|2020-12-23 06:50:30|5629.07|5591.07|5628.84|5590.84|5629.07|5591.07|5628.38|5590.38|10
1608706240000|2020-12-23 06:50:40|5628.88|5590.88|5628.26|5590.26|5628.88|5590.88|5628.18|5590.18|9
1608706250000|2020-12-23 06:50:50|5628.2|5590.2|5625.59|5587.59|5628.2|5590.2|5625.4|5587.4|10
1608706260000|2020-12-23 06:51:00|5625.21|5587.21|5625.76|5587.76|5625.87|5587.87|5624.32|5586.32|10
1608706270000|2020-12-23 06:51:10|5625.91|5587.91|5627.54|5589.54|5627.54|5589.54|5625.91|5587.91|10
1608706280000|2020-12-23 06:51:20|5627.95|5589.95|5627.12|5589.12|5627.95|5589.95|5627.12|5589.12|9
1608706290000|2020-12-23 06:51:30|5627.15|5589.15|5626.58|5588.58|5627.15|5589.15|5626.41|5588.41|9
1608706300000|2020-12-23 06:51:40|5626.44|5588.44|5626.93|5588.93|5627.27|5589.27|5626.35|5588.35|10
1608706310000|2020-12-23 06:51:50|5626.99|5588.99|5626.37|5588.37|5626.99|5588.99|5625.83|5587.83|9
1608706320000|2020-12-23 06:52:00|5626.44|5588.44|5627.22|5589.22|5627.64|5589.64|5626.33|5588.33|10
1608706330000|2020-12-23 06:52:10|5626.99|5588.99|5624.24|5586.24|5627.01|5589.01|5624.24|5586.24|10
1608706340000|2020-12-23 06:52:20|5624.12|5586.12|5621.82|5583.82|5624.12|5586.12|5621.82|5583.82|10
1608706350000|2020-12-23 06:52:30|5621.88|5583.88|5620.23|5582.23|5621.88|5583.88|5620.09|5582.09|9
1608706360000|2020-12-23 06:52:40|5620.04|5582.04|5616.1|5578.1|5620.04|5582.04|5616.1|5578.1|9
1608706370000|2020-12-23 06:52:50|5615.74|5577.74|5609.7|5571.7|5615.74|5577.74|5609.7|5571.7|10
1608706380000|2020-12-23 06:53:00|5609.8|5571.8|5604.94|5566.94|5609.8|5571.8|5604.94|5566.94|10
1608706390000|2020-12-23 06:53:10|5604.96|5566.96|5606.82|5568.82|5606.82|5568.82|5604.69|5566.69|10
1608706400000|2020-12-23 06:53:20|5606.91|5568.91|5603.24|5565.24|5606.91|5568.91|5603.24|5565.24|10
1608706410000|2020-12-23 06:53:30|5602.35|5564.35|5600.59|5562.59|5602.35|5564.35|5599.71|5561.71|10
1608706420000|2020-12-23 06:53:40|5600.47|5562.47|5599.41|5561.41|5600.47|5562.47|5599.23|5561.23|10
1608706430000|2020-12-23 06:53:50|5599.52|5561.52|5597.67|5559.67|5599.59|5561.59|5597.54|5559.54|10
1608706440000|2020-12-23 06:54:00|5597.11|5559.11|5595.42|5557.42|5597.36|5559.36|5595.42|5557.42|10
1608706450000|2020-12-23 06:54:10|5594.39|5556.39|5593.11|5555.11|5594.39|5556.39|5593.11|5555.11|10
1608706460000|2020-12-23 06:54:20|5592.97|5554.97|5592.06|5554.06|5593.1|5555.1|5592.06|5554.06|10
1608706470000|2020-12-23 06:54:30|5591.83|5553.83|5591.76|5553.76|5592.6|5554.6|5591.64|5553.64|10
1608706480000|2020-12-23 06:54:40|5591.72|5553.72|5593.46|5555.46|5593.46|5555.46|5591.72|5553.72|10
1608706490000|2020-12-23 06:54:50|5593.82|5555.82|5594.52|5556.52|5595.17|5557.17|5593.75|5555.75|10
1608706500000|2020-12-23 06:55:00|5594.51|5556.51|5593.96|5555.96|5594.76|5556.76|5593.84|5555.84|10
1608706510000|2020-12-23 06:55:10|5593.82|5555.82|5591.91|5553.91|5593.82|5555.82|5591.91|5553.91|9
1608706520000|2020-12-23 06:55:20|5592.03|5554.03|5591.79|5553.79|5592.03|5554.03|5591.09|5553.09|10
1608706530000|2020-12-23 06:55:30|5591.78|5553.78|5591.67|5553.67|5592.38|5554.38|5591.47|5553.47|10
1608706540000|2020-12-23 06:55:40|5591.37|5553.37|5590.57|5552.57|5591.37|5553.37|5590.17|5552.17|9
1608706550000|2020-12-23 06:55:50|5590.61|5552.61|5591.59|5553.59|5591.78|5553.78|5590.36|5552.36|9
1608706560000|2020-12-23 06:56:00|5591.55|5553.55|5590.32|5552.32|5591.73|5553.73|5590.32|5552.32|10
1608706570000|2020-12-23 06:56:10|5590.49|5552.49|5590.15|5552.15|5590.49|5552.49|5589.84|5551.84|9
1608706580000|2020-12-23 06:56:20|5589.76|5551.76|5589.95|5551.95|5590.09|5552.09|5589.56|5551.56|10
1608706590000|2020-12-23 06:56:30|5590.03|5552.03|5588.55|5550.55|5590.34|5552.34|5588.55|5550.55|10
1608706600000|2020-12-23 06:56:40|5588.17|5550.17|5585.93|5547.93|5588.17|5550.17|5585.54|5547.54|10
1608706610000|2020-12-23 06:56:50|5585.83|5547.83|5584.44|5546.44|5585.83|5547.83|5583.95|5545.95|10
1608706620000|2020-12-23 06:57:00|5584.63|5546.63|5584.59|5546.59|5585.1|5547.1|5584.49|5546.49|10
1608706630000|2020-12-23 06:57:10|5585.03|5547.03|5585.2|5547.2|5585.2|5547.2|5584.64|5546.64|10
1608706640000|2020-12-23 06:57:20|5585.17|5547.17|5586.44|5548.44|5586.44|5548.44|5584.53|5546.53|10
1608706650000|2020-12-23 06:57:30|5586.41|5548.41|5587.22|5549.22|5587.22|5549.22|5586.41|5548.41|10
1608706660000|2020-12-23 06:57:40|5587.12|5549.12|5591.73|5553.73|5591.73|5553.73|5587.02|5549.02|10
1608706670000|2020-12-23 06:57:50|5594.86|5556.86|5599.36|5561.36|5599.44|5561.44|5594.86|5556.86|10
1608706680000|2020-12-23 06:58:00|5599.68|5561.68|5599.44|5561.44|5600.11|5562.11|5599.4|5561.4|10
1608706690000|2020-12-23 06:58:10|5599.7|5561.7|5599.06|5561.06|5600.17|5562.17|5598.83|5560.83|8
1608706700000|2020-12-23 06:58:20|5598.04|5560.04|5596.04|5558.04|5598.04|5560.04|5595.94|5557.94|10
1608706710000|2020-12-23 06:58:30|5596.17|5558.17|5598.41|5560.41|5598.41|5560.41|5596.09|5558.09|10
1608706720000|2020-12-23 06:58:40|5598.95|5560.95|5601.36|5563.36|5601.5|5563.5|5598.85|5560.85|10
1608706730000|2020-12-23 06:58:50|5601.59|5563.59|5600.51|5562.51|5601.59|5563.59|5600.43|5562.43|10
1608706740000|2020-12-23 06:59:00|5600.35|5562.35|5600.07|5562.07|5600.55|5562.55|5600.03|5562.03|10
1608706750000|2020-12-23 06:59:10|5600.09|5562.09|5599.33|5561.33|5600.09|5562.09|5599.18|5561.18|9
1608706760000|2020-12-23 06:59:20|5599.04|5561.04|5599.51|5561.51|5599.69|5561.69|5599.03|5561.03|10
1608706770000|2020-12-23 06:59:30|5599.46|5561.46|5598.67|5560.67|5599.46|5561.46|5598.59|5560.59|10
1608706780000|2020-12-23 06:59:40|5598.73|5560.73|5598.57|5560.57|5598.73|5560.73|5598.08|5560.08|10
1608706790000|2020-12-23 06:59:50|5598.69|5560.69|5600.39|5562.39|5600.39|5562.39|5598.68|5560.68|10
1608706800000|2020-12-23 07:00:00|5600.36|5562.36|5597.96|5559.96|5600.36|5562.36|5597.96|5559.96|10
1608706810000|2020-12-23 07:00:10|5597.93|5559.93|5593.83|5555.83|5597.93|5559.93|5593.83|5555.83|10
1608706820000|2020-12-23 07:00:20|5593.78|5555.78|5591.49|5553.49|5594|5556|5591.49|5553.49|10
1608706830000|2020-12-23 07:00:30|5591.18|5553.18|5588.65|5550.65|5591.18|5553.18|5588.65|5550.65|10
1608706840000|2020-12-23 07:00:40|5588.26|5550.26|5588.12|5550.12|5588.43|5550.43|5587.86|5549.86|10
1608706850000|2020-12-23 07:00:50|5587.96|5549.96|5584.22|5546.22|5587.96|5549.96|5584.22|5546.22|10
1608706860000|2020-12-23 07:01:00|5583.7|5545.7|5584.04|5546.04|5584.25|5546.25|5583.13|5545.13|10
1608706870000|2020-12-23 07:01:10|5584.09|5546.09|5584.28|5546.28|5584.54|5546.54|5584.09|5546.09|10
1608706880000|2020-12-23 07:01:20|5584.05|5546.05|5582.09|5544.09|5584.05|5546.05|5582.03|5544.03|10
1608706890000|2020-12-23 07:01:30|5582.18|5544.18|5579.64|5541.64|5582.18|5544.18|5579.64|5541.64|10
1608706900000|2020-12-23 07:01:40|5579.66|5541.66|5578.08|5540.08|5579.66|5541.66|5578.08|5540.08|10
1608706910000|2020-12-23 07:01:50|5577.77|5539.77|5573.58|5535.58|5577.77|5539.77|5573.58|5535.58|9
1608706920000|2020-12-23 07:02:00|5573.49|5535.49|5570.4|5532.4|5573.76|5535.76|5570.4|5532.4|10
1608706930000|2020-12-23 07:02:10|5570.15|5532.15|5570.21|5532.21|5570.21|5532.21|5569.01|5531.01|10
1608706940000|2020-12-23 07:02:20|5570.79|5532.79|5572.76|5534.76|5572.76|5534.76|5570.79|5532.79|10
1608706950000|2020-12-23 07:02:30|5574|5536|5575.99|5537.99|5575.99|5537.99|5574|5536|10
1608706960000|2020-12-23 07:02:40|5574.93|5536.93|5572.86|5534.86|5575.29|5537.29|5572.86|5534.86|10
1608706970000|2020-12-23 07:02:50|5572.38|5534.38|5571.08|5533.08|5572.38|5534.38|5571.08|5533.08|10
1608706980000|2020-12-23 07:03:00|5570.82|5532.82|5570.38|5532.38|5571.88|5533.88|5570.38|5532.38|10
1608706990000|2020-12-23 07:03:10|5570.01|5532.01|5567.79|5529.79|5570.05|5532.05|5567.79|5529.79|9
1608707000000|2020-12-23 07:03:20|5567.77|5529.77|5567.21|5529.21|5567.77|5529.77|5566.45|5528.45|10
1608707010000|2020-12-23 07:03:30|5567.15|5529.15|5568.46|5530.46|5568.8|5530.8|5567.15|5529.15|10
1608707020000|2020-12-23 07:03:40|5568.88|5530.88|5565.47|5527.47|5568.88|5530.88|5565.47|5527.47|10
1608707030000|2020-12-23 07:03:50|5565.15|5527.15|5564.28|5526.28|5565.15|5527.15|5563.89|5525.89|10
1608707040000|2020-12-23 07:04:00|5563.99|5525.99|5564.56|5526.56|5566.01|5528.01|5563.99|5525.99|10
1608707050000|2020-12-23 07:04:10|5564.29|5526.29|5564.77|5526.77|5564.77|5526.77|5562.02|5524.02|10
1608707060000|2020-12-23 07:04:20|5564.87|5526.87|5564.63|5526.63|5565.09|5527.09|5564.23|5526.23|10
1608707070000|2020-12-23 07:04:30|5564.77|5526.77|5564.82|5526.82|5564.82|5526.82|5564.24|5526.24|10
1608707080000|2020-12-23 07:04:40|5565.12|5527.12|5563.86|5525.86|5565.12|5527.12|5563.34|5525.34|10
1608707090000|2020-12-23 07:04:50|5563.81|5525.81|5564.97|5526.97|5564.97|5526.97|5563.49|5525.49|10
1608707100000|2020-12-23 07:05:00|5566.36|5528.36|5566.04|5528.04|5566.78|5528.78|5566.04|5528.04|10
1608707110000|2020-12-23 07:05:10|5565.76|5527.76|5562.85|5524.85|5565.76|5527.76|5562.83|5524.83|10
1608707120000|2020-12-23 07:05:20|5562.41|5524.41|5559.6|5521.6|5562.41|5524.41|5559.6|5521.6|10
1608707130000|2020-12-23 07:05:30|5558.09|5520.09|5558.1|5520.1|5558.1|5520.1|5557.59|5519.59|10
1608707140000|2020-12-23 07:05:40|5558|5520|5558.91|5520.91|5559.36|5521.36|5558|5520|10
1608707150000|2020-12-23 07:05:50|5559.01|5521.01|5556.67|5518.67|5559.01|5521.01|5556.67|5518.67|10
1608707160000|2020-12-23 07:06:00|5556.41|5518.41|5556.76|5518.76|5556.8|5518.8|5555.36|5517.36|10
1608707170000|2020-12-23 07:06:10|5556.66|5518.66|5556.59|5518.59|5556.66|5518.66|5556.33|5518.33|9
1608707180000|2020-12-23 07:06:20|5556.36|5518.36|5558.12|5520.12|5558.12|5520.12|5556.36|5518.36|8
1608707190000|2020-12-23 07:06:30|5558.2|5520.2|5561.43|5523.43|5561.68|5523.68|5558.2|5520.2|10
1608707200000|2020-12-23 07:06:40|5561.47|5523.47|5562.66|5524.66|5563.41|5525.41|5561.47|5523.47|10
1608707210000|2020-12-23 07:06:50|5562.62|5524.62|5560.9|5522.9|5562.74|5524.74|5560.9|5522.9|10
1608707220000|2020-12-23 07:07:00|5560.75|5522.75|5561.69|5523.69|5561.69|5523.69|5560.47|5522.47|10
1608707230000|2020-12-23 07:07:10|5562.76|5524.76|5563.75|5525.75|5563.87|5525.87|5562.65|5524.65|10
1608707240000|2020-12-23 07:07:20|5563.73|5525.73|5565.43|5527.43|5565.93|5527.93|5563.73|5525.73|10
1608707250000|2020-12-23 07:07:30|5565.47|5527.47|5564.84|5526.84|5565.47|5527.47|5564.49|5526.49|10
1608707260000|2020-12-23 07:07:40|5564.62|5526.62|5564.68|5526.68|5565.83|5527.83|5564.5|5526.5|10
1608707270000|2020-12-23 07:07:50|5564.58|5526.58|5562.44|5524.44|5564.58|5526.58|5561.75|5523.75|9
1608707280000|2020-12-23 07:08:00|5563.2|5525.2|5563.36|5525.36|5564.22|5526.22|5563.2|5525.2|10
1608707290000|2020-12-23 07:08:10|5563.58|5525.58|5562.44|5524.44|5563.86|5525.86|5562.44|5524.44|10
1608707300000|2020-12-23 07:08:20|5561.95|5523.95|5560.97|5522.97|5561.95|5523.95|5560.7|5522.7|10
1608707310000|2020-12-23 07:08:30|5560.87|5522.87|5561.06|5523.06|5561.23|5523.23|5559.98|5521.98|9
1608707320000|2020-12-23 07:08:40|5560.99|5522.99|5560.69|5522.69|5561.15|5523.15|5560.51|5522.51|10
1608707330000|2020-12-23 07:08:50|5560.49|5522.49|5559.1|5521.1|5560.49|5522.49|5558.59|5520.59|10
1608707340000|2020-12-23 07:09:00|5559.28|5521.28|5561.31|5523.31|5561.31|5523.31|5559.28|5521.28|10
1608707350000|2020-12-23 07:09:10|5561.57|5523.57|5562.69|5524.69|5562.69|5524.69|5561.57|5523.57|10
1608707360000|2020-12-23 07:09:20|5563.1|5525.1|5568.6|5530.6|5568.6|5530.6|5563.1|5525.1|10
1608707370000|2020-12-23 07:09:30|5568.56|5530.56|5570.47|5532.47|5570.47|5532.47|5568.56|5530.56|10
1608707380000|2020-12-23 07:09:40|5570.49|5532.49|5571.86|5533.86|5571.86|5533.86|5570.17|5532.17|10
1608707390000|2020-12-23 07:09:50|5571.29|5533.29|5571.38|5533.38|5571.86|5533.86|5571.11|5533.11|10
1608707400000|2020-12-23 07:10:00|5571.49|5533.49|5573.28|5535.28|5573.28|5535.28|5571.49|5533.49|9
1608707410000|2020-12-23 07:10:10|5573.57|5535.57|5576.4|5538.4|5576.4|5538.4|5573.57|5535.57|10
1608707420000|2020-12-23 07:10:20|5576.78|5538.78|5575.5|5537.5|5577.27|5539.27|5575.5|5537.5|10
1608707430000|2020-12-23 07:10:30|5575.07|5537.07|5573.81|5535.81|5575.07|5537.07|5573.81|5535.81|10
1608707440000|2020-12-23 07:10:40|5573.99|5535.99|5573.18|5535.18|5574.09|5536.09|5573.04|5535.04|9
1608707450000|2020-12-23 07:10:50|5572.99|5534.99|5570.92|5532.92|5572.99|5534.99|5570.92|5532.92|10
1608707460000|2020-12-23 07:11:00|5571.1|5533.1|5569.3|5531.3|5571.1|5533.1|5569.2|5531.2|10
1608707470000|2020-12-23 07:11:10|5569.39|5531.39|5565.87|5527.87|5569.39|5531.39|5565.87|5527.87|10
1608707480000|2020-12-23 07:11:20|5565.83|5527.83|5566.43|5528.43|5567.06|5529.06|5565.64|5527.64|10
1608707490000|2020-12-23 07:11:30|5566.81|5528.81|5565.91|5527.91|5566.81|5528.81|5565.91|5527.91|10
1608707500000|2020-12-23 07:11:40|5565.49|5527.49|5563.47|5525.47|5565.49|5527.49|5563.47|5525.47|10
1608707510000|2020-12-23 07:11:50|5563.36|5525.36|5559.22|5521.22|5563.36|5525.36|5559.22|5521.22|10
1608707520000|2020-12-23 07:12:00|5559.09|5521.09|5558.1|5520.1|5559.18|5521.18|5558.1|5520.1|10
1608707530000|2020-12-23 07:12:10|5558.01|5520.01|5557.51|5519.51|5558.91|5520.91|5557.41|5519.41|10
1608707540000|2020-12-23 07:12:20|5557.75|5519.75|5558.14|5520.14|5558.14|5520.14|5557.65|5519.65|10
1608707550000|2020-12-23 07:12:30|5558.29|5520.29|5557.54|5519.54|5558.47|5520.47|5557.54|5519.54|10
1608707560000|2020-12-23 07:12:40|5557.48|5519.48|5556.41|5518.41|5557.48|5519.48|5556.24|5518.24|9
1608707570000|2020-12-23 07:12:50|5556.17|5518.17|5553.17|5515.17|5556.17|5518.17|5553.17|5515.17|10
1608707580000|2020-12-23 07:13:00|5552.9|5514.9|5549.45|5511.45|5552.9|5514.9|5549.35|5511.35|10
1608707590000|2020-12-23 07:13:10|5548.47|5510.47|5548.77|5510.77|5549|5511|5547.81|5509.81|10
1608707600000|2020-12-23 07:13:20|5548.36|5510.36|5547.7|5509.7|5548.36|5510.36|5547.66|5509.66|10
1608707610000|2020-12-23 07:13:30|5547.55|5509.55|5545.6|5507.6|5547.55|5509.55|5545.13|5507.13|9
1608707620000|2020-12-23 07:13:40|5545.46|5507.46|5543.09|5505.09|5545.46|5507.46|5543.09|5505.09|10
1608707630000|2020-12-23 07:13:50|5542.44|5504.44|5540.86|5502.86|5542.44|5504.44|5540.86|5502.86|7
1608707640000|2020-12-23 07:14:00|5541.23|5503.23|5539.55|5501.55|5541.54|5503.54|5539.55|5501.55|10
1608707650000|2020-12-23 07:14:10|5539.31|5501.31|5535.06|5497.06|5539.31|5501.31|5535.06|5497.06|10
1608707660000|2020-12-23 07:14:20|5534.92|5496.92|5532.72|5494.72|5535.16|5497.16|5532.72|5494.72|10
1608707670000|2020-12-23 07:14:30|5532.66|5494.66|5531.96|5493.96|5533.1|5495.1|5531.76|5493.76|10
1608707680000|2020-12-23 07:14:40|5532.44|5494.44|5532.64|5494.64|5532.87|5494.87|5532.02|5494.02|9
1608707690000|2020-12-23 07:14:50|5532.77|5494.77|5536.4|5498.4|5536.4|5498.4|5532.77|5494.77|10
1608707700000|2020-12-23 07:15:00|5537.02|5499.02|5539.21|5501.21|5539.21|5501.21|5537.02|5499.02|10
1608707710000|2020-12-23 07:15:10|5540.06|5502.06|5544.75|5506.75|5544.75|5506.75|5540.06|5502.06|10
1608707720000|2020-12-23 07:15:20|5544.29|5506.29|5543.48|5505.48|5544.85|5506.85|5542.64|5504.64|10
1608707730000|2020-12-23 07:15:30|5543.62|5505.62|5540.72|5502.72|5543.81|5505.81|5540.72|5502.72|9
1608707740000|2020-12-23 07:15:40|5540.73|5502.73|5538.97|5500.97|5540.73|5502.73|5538.86|5500.86|10
1608707750000|2020-12-23 07:15:50|5538.86|5500.86|5536.36|5498.36|5538.87|5500.87|5536.36|5498.36|10
1608707760000|2020-12-23 07:16:00|5535.81|5497.81|5530.83|5492.83|5535.81|5497.81|5530.83|5492.83|10
1608707770000|2020-12-23 07:16:10|5530.46|5492.46|5526.98|5488.98|5530.46|5492.46|5526.53|5488.53|10
1608707780000|2020-12-23 07:16:20|5526.44|5488.44|5522.66|5484.66|5526.44|5488.44|5520.95|5482.95|10
1608707790000|2020-12-23 07:16:30|5522.53|5484.53|5519.91|5481.91|5522.53|5484.53|5519.91|5481.91|10
1608707800000|2020-12-23 07:16:40|5518.9|5480.9|5519.34|5481.34|5520.86|5482.86|5518.9|5480.9|10
1608707810000|2020-12-23 07:16:50|5520.47|5482.47|5519.89|5481.89|5520.47|5482.47|5518.77|5480.77|10
1608707820000|2020-12-23 07:17:00|5519.38|5481.38|5517.44|5479.44|5519.63|5481.63|5517.44|5479.44|10
1608707830000|2020-12-23 07:17:10|5516.48|5478.48|5515|5477|5516.97|5478.97|5514.77|5476.77|9
1608707840000|2020-12-23 07:17:20|5514.99|5476.99|5511.52|5473.52|5514.99|5476.99|5511.52|5473.52|10
1608707850000|2020-12-23 07:17:30|5511.21|5473.21|5510.37|5472.37|5511.21|5473.21|5510.34|5472.34|10
1608707860000|2020-12-23 07:17:40|5510.52|5472.52|5514.11|5476.11|5514.11|5476.11|5510.52|5472.52|10
1608707870000|2020-12-23 07:17:50|5514.92|5476.92|5520.95|5482.95|5520.95|5482.95|5514.92|5476.92|10
1608707880000|2020-12-23 07:18:00|5521.25|5483.25|5522.36|5484.36|5522.36|5484.36|5520.1|5482.1|9
1608707890000|2020-12-23 07:18:10|5523.19|5485.19|5530.01|5492.01|5530.01|5492.01|5523.19|5485.19|10
1608707900000|2020-12-23 07:18:20|5530.16|5492.16|5535.3|5497.3|5535.3|5497.3|5530.16|5492.16|10
1608707910000|2020-12-23 07:18:30|5535.06|5497.06|5536.68|5498.68|5537.12|5499.12|5535.06|5497.06|10
1608707920000|2020-12-23 07:18:40|5536.38|5498.38|5538.21|5500.21|5538.21|5500.21|5536.18|5498.18|9
1608707930000|2020-12-23 07:18:50|5538.31|5500.31|5540.21|5502.21|5540.21|5502.21|5538.31|5500.31|9
1608707940000|2020-12-23 07:19:00|5540.08|5502.08|5536.55|5498.55|5540.08|5502.08|5536.55|5498.55|10
1608707950000|2020-12-23 07:19:10|5537.38|5499.38|5536.61|5498.61|5537.38|5499.38|5536.09|5498.09|10
1608707960000|2020-12-23 07:19:20|5536.63|5498.63|5537.97|5499.97|5538.13|5500.13|5536.33|5498.33|10
1608707970000|2020-12-23 07:19:30|5538.06|5500.06|5536.03|5498.03|5538.06|5500.06|5536.03|5498.03|10
1608707980000|2020-12-23 07:19:40|5536.43|5498.43|5535.49|5497.49|5536.83|5498.83|5535.43|5497.43|10
1608707990000|2020-12-23 07:19:50|5536.34|5498.34|5538.23|5500.23|5538.23|5500.23|5536.34|5498.34|9
1608708000000|2020-12-23 07:20:00|5537.84|5499.84|5541.38|5503.38|5541.38|5503.38|5537.68|5499.68|10
1608708010000|2020-12-23 07:20:10|5542.11|5504.11|5547.37|5509.37|5547.37|5509.37|5542.11|5504.11|9
1608708020000|2020-12-23 07:20:20|5547.18|5509.18|5549.69|5511.69|5549.99|5511.99|5547.18|5509.18|10
1608708030000|2020-12-23 07:20:30|5549.95|5511.95|5550.08|5512.08|5550.28|5512.28|5549.33|5511.33|9
1608708040000|2020-12-23 07:20:40|5550.73|5512.73|5550.71|5512.71|5551.71|5513.71|5550.71|5512.71|10
1608708050000|2020-12-23 07:20:50|5550.74|5512.74|5552.56|5514.56|5552.6|5514.6|5550.74|5512.74|10
1608708060000|2020-12-23 07:21:00|5552.95|5514.95|5552.58|5514.58|5553.39|5515.39|5552.58|5514.58|10
1608708070000|2020-12-23 07:21:10|5552.26|5514.26|5553.14|5515.14|5553.14|5515.14|5552.01|5514.01|10
1608708080000|2020-12-23 07:21:20|5553.12|5515.12|5554.92|5516.92|5554.96|5516.96|5553.12|5515.12|9
1608708090000|2020-12-23 07:21:30|5554.67|5516.67|5556.9|5518.9|5556.9|5518.9|5554.67|5516.67|10
1608708100000|2020-12-23 07:21:40|5557.14|5519.14|5559.75|5521.75|5559.93|5521.93|5557.14|5519.14|10
1608708110000|2020-12-23 07:21:50|5559.71|5521.71|5561.09|5523.09|5561.45|5523.45|5559.71|5521.71|10
1608708120000|2020-12-23 07:22:00|5560.92|5522.92|5560.94|5522.94|5561.3|5523.3|5560.88|5522.88|10
1608708130000|2020-12-23 07:22:10|5560.62|5522.62|5562.62|5524.62|5562.62|5524.62|5560.62|5522.62|10
1608708140000|2020-12-23 07:22:20|5563.3|5525.3|5564.45|5526.45|5564.45|5526.45|5563.3|5525.3|10
1608708150000|2020-12-23 07:22:30|5564.82|5526.82|5566.49|5528.49|5566.49|5528.49|5564.82|5526.82|9
1608708160000|2020-12-23 07:22:40|5566.83|5528.83|5566.26|5528.26|5567.1|5529.1|5566.26|5528.26|10
1608708170000|2020-12-23 07:22:50|5566.55|5528.55|5566.2|5528.2|5566.55|5528.55|5566.02|5528.02|10
1608708180000|2020-12-23 07:23:00|5566.19|5528.19|5564.19|5526.19|5566.19|5528.19|5564.19|5526.19|9
1608708190000|2020-12-23 07:23:10|5564.07|5526.07|5562.41|5524.41|5564.07|5526.07|5562.41|5524.41|10
1608708200000|2020-12-23 07:23:20|5562.48|5524.48|5563.85|5525.85|5563.85|5525.85|5562.48|5524.48|9
1608708210000|2020-12-23 07:23:30|5563.66|5525.66|5563.27|5525.27|5563.8|5525.8|5563.27|5525.27|10
1608708220000|2020-12-23 07:23:40|5562.77|5524.77|5561.72|5523.72|5562.77|5524.77|5561.72|5523.72|9
1608708230000|2020-12-23 07:23:50|5561.83|5523.83|5560.19|5522.19|5561.83|5523.83|5560.19|5522.19|10
1608708240000|2020-12-23 07:24:00|5559.96|5521.96|5558.38|5520.38|5559.96|5521.96|5558.08|5520.08|10
1608708250000|2020-12-23 07:24:10|5558.31|5520.31|5559.66|5521.66|5559.7|5521.7|5558.27|5520.27|10
1608708260000|2020-12-23 07:24:20|5559.65|5521.65|5561.51|5523.51|5561.51|5523.51|5559.65|5521.65|10
1608708270000|2020-12-23 07:24:30|5561.44|5523.44|5560.09|5522.09|5561.93|5523.93|5560.09|5522.09|10
1608708280000|2020-12-23 07:24:40|5562.11|5524.11|5562.54|5524.54|5562.78|5524.78|5561.05|5523.05|10
1608708290000|2020-12-23 07:24:50|5562.31|5524.31|5561.67|5523.67|5562.31|5524.31|5561.23|5523.23|10
1608708300000|2020-12-23 07:25:00|5561.65|5523.65|5561.19|5523.19|5561.85|5523.85|5561.19|5523.19|10
1608708310000|2020-12-23 07:25:10|5561.31|5523.31|5560.62|5522.62|5561.38|5523.38|5560.6|5522.6|10
1608708320000|2020-12-23 07:25:20|5560.36|5522.36|5561.41|5523.41|5561.41|5523.41|5560.36|5522.36|10
1608708330000|2020-12-23 07:25:30|5561.71|5523.71|5567.56|5529.56|5567.56|5529.56|5561.71|5523.71|10
1608708340000|2020-12-23 07:25:40|5567.68|5529.68|5571.15|5533.15|5571.15|5533.15|5567.68|5529.68|10
1608708350000|2020-12-23 07:25:50|5571.65|5533.65|5575.14|5537.14|5575.14|5537.14|5571.65|5533.65|10
1608708360000|2020-12-23 07:26:00|5576.07|5538.07|5574.3|5536.3|5576.45|5538.45|5574.3|5536.3|10
1608708370000|2020-12-23 07:26:10|5574.52|5536.52|5573.86|5535.86|5574.52|5536.52|5573.86|5535.86|10
1608708380000|2020-12-23 07:26:20|5573.67|5535.67|5572.98|5534.98|5573.67|5535.67|5572.96|5534.96|10
1608708390000|2020-12-23 07:26:30|5572.96|5534.96|5573.44|5535.44|5573.44|5535.44|5572.45|5534.45|10
1608708400000|2020-12-23 07:26:40|5573.5|5535.5|5573.63|5535.63|5574.02|5536.02|5573.5|5535.5|9
1608708410000|2020-12-23 07:26:50|5573.08|5535.08|5575.8|5537.8|5575.8|5537.8|5573.08|5535.08|10
1608708420000|2020-12-23 07:27:00|5575.98|5537.98|5576.06|5538.06|5576.34|5538.34|5575.89|5537.89|10
1608708430000|2020-12-23 07:27:10|5575.87|5537.87|5572.52|5534.52|5575.87|5537.87|5572.52|5534.52|10
1608708440000|2020-12-23 07:27:20|5572.44|5534.44|5571.72|5533.72|5572.44|5534.44|5571.45|5533.45|10
1608708450000|2020-12-23 07:27:30|5571.6|5533.6|5572.74|5534.74|5572.96|5534.96|5570.96|5532.96|10
1608708460000|2020-12-23 07:27:40|5573.04|5535.04|5573.58|5535.58|5573.72|5535.72|5572.94|5534.94|10
1608708470000|2020-12-23 07:27:50|5573.52|5535.52|5574.48|5536.48|5574.54|5536.54|5573.26|5535.26|10
1608708480000|2020-12-23 07:28:00|5574.85|5536.85|5578.36|5540.36|5578.36|5540.36|5574.85|5536.85|10
1608708490000|2020-12-23 07:28:10|5578.37|5540.37|5578.32|5540.32|5578.61|5540.61|5577.97|5539.97|10
1608708500000|2020-12-23 07:28:20|5578.03|5540.03|5577.37|5539.37|5578.25|5540.25|5577.23|5539.23|10
1608708510000|2020-12-23 07:28:30|5577.05|5539.05|5577.74|5539.74|5577.83|5539.83|5577.05|5539.05|10
1608708520000|2020-12-23 07:28:40|5577.69|5539.69|5578.54|5540.54|5578.54|5540.54|5577.4|5539.4|10
1608708530000|2020-12-23 07:28:50|5578.28|5540.28|5578.2|5540.2|5578.76|5540.76|5578.14|5540.14|10
1608708540000|2020-12-23 07:29:00|5578.22|5540.22|5577.27|5539.27|5578.34|5540.34|5577.27|5539.27|10
1608708550000|2020-12-23 07:29:10|5577.15|5539.15|5576.91|5538.91|5577.58|5539.58|5576.91|5538.91|9
1608708560000|2020-12-23 07:29:20|5577.09|5539.09|5579.96|5541.96|5579.96|5541.96|5577.09|5539.09|10
1608708570000|2020-12-23 07:29:30|5580.16|5542.16|5580.4|5542.4|5580.5|5542.5|5580.05|5542.05|10
1608708580000|2020-12-23 07:29:40|5579.98|5541.98|5580.34|5542.34|5580.34|5542.34|5579.81|5541.81|10
1608708590000|2020-12-23 07:29:50|5580.29|5542.29|5579.24|5541.24|5580.29|5542.29|5579.24|5541.24|10
1608708600000|2020-12-23 07:30:00|5579.32|5541.32|5577.61|5539.61|5579.4|5541.4|5577.45|5539.45|10
1608708610000|2020-12-23 07:30:10|5578.16|5540.16|5578.74|5540.74|5578.79|5540.79|5578.01|5540.01|10
1608708620000|2020-12-23 07:30:20|5578.63|5540.63|5582.5|5544.5|5582.5|5544.5|5578.63|5540.63|10
1608708630000|2020-12-23 07:30:30|5584.06|5546.06|5586.83|5548.83|5587.4|5549.4|5584.06|5546.06|9
1608708640000|2020-12-23 07:30:40|5587.13|5549.13|5587.55|5549.55|5587.55|5549.55|5587.01|5549.01|9
1608708650000|2020-12-23 07:30:50|5587.9|5549.9|5591.51|5553.51|5591.51|5553.51|5587.9|5549.9|10
1608708660000|2020-12-23 07:31:00|5592.21|5554.21|5591.67|5553.67|5593.48|5555.48|5591.67|5553.67|10
1608708670000|2020-12-23 07:31:10|5591.91|5553.91|5592.88|5554.88|5592.88|5554.88|5591.65|5553.65|10
1608708680000|2020-12-23 07:31:20|5592.74|5554.74|5592.26|5554.26|5593.24|5555.24|5592.22|5554.22|10
1608708690000|2020-12-23 07:31:30|5592.75|5554.75|5593.6|5555.6|5593.6|5555.6|5592.72|5554.72|10
1608708700000|2020-12-23 07:31:40|5593.95|5555.95|5595.17|5557.17|5595.17|5557.17|5593.95|5555.95|10
1608708710000|2020-12-23 07:31:50|5595.45|5557.45|5598.34|5560.34|5598.57|5560.57|5595.45|5557.45|10
1608708720000|2020-12-23 07:32:00|5598.73|5560.73|5599.23|5561.23|5599.28|5561.28|5597.33|5559.33|10
1608708730000|2020-12-23 07:32:10|5598.72|5560.72|5599.99|5561.99|5599.99|5561.99|5598.72|5560.72|10
1608708740000|2020-12-23 07:32:20|5600.36|5562.36|5600.23|5562.23|5600.4|5562.4|5600.04|5562.04|10
1608708750000|2020-12-23 07:32:30|5600.45|5562.45|5602.04|5564.04|5602.06|5564.06|5600.29|5562.29|10
1608708760000|2020-12-23 07:32:40|5601.6|5563.6|5598.6|5560.6|5601.6|5563.6|5598.6|5560.6|10
1608708770000|2020-12-23 07:32:50|5598.49|5560.49|5597.9|5559.9|5598.59|5560.59|5597.24|5559.24|10
1608708780000|2020-12-23 07:33:00|5597.79|5559.79|5599.64|5561.64|5599.89|5561.89|5597.79|5559.79|10
1608708790000|2020-12-23 07:33:10|5600.15|5562.15|5602.37|5564.37|5602.37|5564.37|5600.15|5562.15|10
1608708800000|2020-12-23 07:33:20|5602.41|5564.41|5605.56|5567.56|5605.56|5567.56|5602.41|5564.41|10
1608708810000|2020-12-23 07:33:30|5606.02|5568.02|5607.59|5569.59|5607.67|5569.67|5606.02|5568.02|10
1608708820000|2020-12-23 07:33:40|5607.67|5569.67|5608.33|5570.33|5608.33|5570.33|5607.2|5569.2|10
1608708830000|2020-12-23 07:33:50|5608.7|5570.7|5608.19|5570.19|5608.7|5570.7|5607.86|5569.86|10
1608708840000|2020-12-23 07:34:00|5608.13|5570.13|5606.05|5568.05|5608.18|5570.18|5606.05|5568.05|10
1608708850000|2020-12-23 07:34:10|5606.14|5568.14|5606.99|5568.99|5606.99|5568.99|5606.05|5568.05|10
1608708860000|2020-12-23 07:34:20|5606.89|5568.89|5609.27|5571.27|5609.27|5571.27|5606.86|5568.86|10
1608708870000|2020-12-23 07:34:30|5609.28|5571.28|5609.21|5571.21|5609.59|5571.59|5609.09|5571.09|10
1608708880000|2020-12-23 07:34:40|5609.09|5571.09|5608.06|5570.06|5609.09|5571.09|5607.8|5569.8|10
1608708890000|2020-12-23 07:34:50|5608.51|5570.51|5608.45|5570.45|5608.85|5570.85|5608.45|5570.45|10
1608708900000|2020-12-23 07:35:00|5608.63|5570.63|5608.99|5570.99|5609.32|5571.32|5608.63|5570.63|9
1608708910000|2020-12-23 07:35:10|5609.01|5571.01|5606.92|5568.92|5609.01|5571.01|5606.92|5568.92|10
1608708920000|2020-12-23 07:35:20|5607.19|5569.19|5605.94|5567.94|5607.19|5569.19|5605.02|5567.02|10
1608708930000|2020-12-23 07:35:30|5605.14|5567.14|5600.44|5562.44|5605.14|5567.14|5600.44|5562.44|10
1608708940000|2020-12-23 07:35:40|5600.98|5562.98|5600.92|5562.92|5601.55|5563.55|5600.21|5562.21|10
1608708950000|2020-12-23 07:35:50|5600.69|5562.69|5600.96|5562.96|5600.96|5562.96|5600.2|5562.2|10
1608708960000|2020-12-23 07:36:00|5600.97|5562.97|5600.68|5562.68|5601.15|5563.15|5600.57|5562.57|9
1608708970000|2020-12-23 07:36:10|5600.15|5562.15|5599.36|5561.36|5600.15|5562.15|5599.2|5561.2|10
1608708980000|2020-12-23 07:36:20|5599.8|5561.8|5600.47|5562.47|5600.74|5562.74|5599.8|5561.8|10
1608708990000|2020-12-23 07:36:30|5600.61|5562.61|5600.84|5562.84|5600.84|5562.84|5599.91|5561.91|9
1608709000000|2020-12-23 07:36:40|5600.86|5562.86|5600.45|5562.45|5600.86|5562.86|5600.31|5562.31|10
1608709010000|2020-12-23 07:36:50|5599.68|5561.68|5600.71|5562.71|5600.74|5562.74|5599.68|5561.68|10
1608709020000|2020-12-23 07:37:00|5600.9|5562.9|5600.59|5562.59|5600.92|5562.92|5600.56|5562.56|10
1608709030000|2020-12-23 07:37:10|5600.1|5562.1|5599.53|5561.53|5600.2|5562.2|5599.05|5561.05|10
1608709040000|2020-12-23 07:37:20|5599.44|5561.44|5599.2|5561.2|5599.56|5561.56|5598.62|5560.62|10
1608709050000|2020-12-23 07:37:30|5599.31|5561.31|5598.67|5560.67|5599.43|5561.43|5598.67|5560.67|9
1608709060000|2020-12-23 07:37:40|5598.54|5560.54|5598.55|5560.55|5598.55|5560.55|5597.98|5559.98|10
1608709070000|2020-12-23 07:37:50|5598.78|5560.78|5598.78|5560.78|5599.02|5561.02|5598.66|5560.66|10
1608709080000|2020-12-23 07:38:00|5599.1|5561.1|5599.09|5561.09|5599.2|5561.2|5598.68|5560.68|10
1608709090000|2020-12-23 07:38:10|5598.68|5560.68|5599.33|5561.33|5599.55|5561.55|5598.68|5560.68|10
1608709100000|2020-12-23 07:38:20|5600.08|5562.08|5602.87|5564.87|5602.96|5564.96|5600.08|5562.08|10
1608709110000|2020-12-23 07:38:30|5603.23|5565.23|5604.9|5566.9|5604.9|5566.9|5603.23|5565.23|10
1608709120000|2020-12-23 07:38:40|5605.11|5567.11|5607.13|5569.13|5607.17|5569.17|5605.11|5567.11|10
1608709130000|2020-12-23 07:38:50|5607.1|5569.1|5607.88|5569.88|5608.25|5570.25|5607.1|5569.1|10
1608709140000|2020-12-23 07:39:00|5608.1|5570.1|5605.69|5567.69|5608.2|5570.2|5605.69|5567.69|10
1608709150000|2020-12-23 07:39:10|5604.98|5566.98|5603.67|5565.67|5605.24|5567.24|5603.67|5565.67|10
1608709160000|2020-12-23 07:39:20|5603.61|5565.61|5602.16|5564.16|5603.61|5565.61|5602.16|5564.16|10
1608709170000|2020-12-23 07:39:30|5602.19|5564.19|5603.53|5565.53|5603.55|5565.55|5601.88|5563.88|10
1608709180000|2020-12-23 07:39:40|5603.36|5565.36|5604.48|5566.48|5604.48|5566.48|5603.36|5565.36|10
1608709190000|2020-12-23 07:39:50|5604.23|5566.23|5604.84|5566.84|5604.84|5566.84|5604.21|5566.21|9
1608709200000|2020-12-23 07:40:00|5604.92|5566.92|5603.64|5565.64|5604.95|5566.95|5603.64|5565.64|9
1608709210000|2020-12-23 07:40:10|5603.37|5565.37|5601.76|5563.76|5603.37|5565.37|5601.76|5563.76|10
1608709220000|2020-12-23 07:40:20|5601.74|5563.74|5599.66|5561.66|5601.74|5563.74|5599.66|5561.66|10
1608709230000|2020-12-23 07:40:30|5598.93|5560.93|5596.41|5558.41|5598.93|5560.93|5596.34|5558.34|10
1608709240000|2020-12-23 07:40:40|5596.61|5558.61|5596.96|5558.96|5597.39|5559.39|5596.53|5558.53|10
1608709250000|2020-12-23 07:40:50|5596.34|5558.34|5594.54|5556.54|5596.34|5558.34|5594.54|5556.54|10
1608709260000|2020-12-23 07:41:00|5594.38|5556.38|5590.4|5552.4|5594.38|5556.38|5589.86|5551.86|10
1608709270000|2020-12-23 07:41:10|5589.46|5551.46|5585.48|5547.48|5589.46|5551.46|5585.48|5547.48|9
1608709280000|2020-12-23 07:41:20|5585.57|5547.57|5584.36|5546.36|5585.57|5547.57|5583.77|5545.77|9
1608709290000|2020-12-23 07:41:30|5584.34|5546.34|5584.57|5546.57|5584.57|5546.57|5583.74|5545.74|10
1608709300000|2020-12-23 07:41:40|5584.12|5546.12|5584.84|5546.84|5584.84|5546.84|5583.84|5545.84|10
1608709310000|2020-12-23 07:41:50|5585.32|5547.32|5588.47|5550.47|5588.47|5550.47|5585.32|5547.32|10
1608709320000|2020-12-23 07:42:00|5589.05|5551.05|5592.71|5554.71|5592.71|5554.71|5589.05|5551.05|10
1608709330000|2020-12-23 07:42:10|5592.68|5554.68|5592.87|5554.87|5593.57|5555.57|5592.68|5554.68|10
1608709340000|2020-12-23 07:42:20|5593.02|5555.02|5591.63|5553.63|5593.02|5555.02|5591.63|5553.63|10
1608709350000|2020-12-23 07:42:30|5591.66|5553.66|5588.22|5550.22|5591.66|5553.66|5588.22|5550.22|10
1608709360000|2020-12-23 07:42:40|5587.79|5549.79|5586.67|5548.67|5587.79|5549.79|5586.67|5548.67|10
1608709370000|2020-12-23 07:42:50|5586.34|5548.34|5584.38|5546.38|5586.34|5548.34|5584.35|5546.35|10
1608709380000|2020-12-23 07:43:00|5583.61|5545.61|5584.34|5546.34|5584.39|5546.39|5583.61|5545.61|10
1608709390000|2020-12-23 07:43:10|5584.74|5546.74|5586.86|5548.86|5586.86|5548.86|5584.74|5546.74|10
1608709400000|2020-12-23 07:43:20|5586.85|5548.85|5587.03|5549.03|5587.03|5549.03|5585.95|5547.95|10
1608709410000|2020-12-23 07:43:30|5587.1|5549.1|5588.1|5550.1|5588.42|5550.42|5586.86|5548.86|10
1608709420000|2020-12-23 07:43:40|5588.7|5550.7|5589.92|5551.92|5590.07|5552.07|5588.7|5550.7|9
1608709430000|2020-12-23 07:43:50|5589.68|5551.68|5587.77|5549.77|5589.68|5551.68|5587.77|5549.77|10
1608709440000|2020-12-23 07:44:00|5587.92|5549.92|5588.57|5550.57|5588.8|5550.8|5587.92|5549.92|10
1608709450000|2020-12-23 07:44:10|5589.38|5551.38|5591.53|5553.53|5591.53|5553.53|5589.38|5551.38|9
1608709460000|2020-12-23 07:44:20|5591.88|5553.88|5591.67|5553.67|5591.97|5553.97|5591.35|5553.35|9
1608709470000|2020-12-23 07:44:30|5591.21|5553.21|5588.7|5550.7|5591.21|5553.21|5588.7|5550.7|10
1608709480000|2020-12-23 07:44:40|5588.68|5550.68|5586.67|5548.67|5588.68|5550.68|5586.67|5548.67|10
1608709490000|2020-12-23 07:44:50|5586.65|5548.65|5587.78|5549.78|5588.47|5550.47|5586.65|5548.65|10
1608709500000|2020-12-23 07:45:00|5587.75|5549.75|5586.63|5548.63|5587.75|5549.75|5586.57|5548.57|10
1608709510000|2020-12-23 07:45:10|5586.65|5548.65|5584.1|5546.1|5586.74|5548.74|5584.1|5546.1|10
1608709520000|2020-12-23 07:45:20|5583.94|5545.94|5583.38|5545.38|5584.93|5546.93|5583.16|5545.16|10
1608709530000|2020-12-23 07:45:30|5583.55|5545.55|5584.07|5546.07|5584.07|5546.07|5583.41|5545.41|10
1608709540000|2020-12-23 07:45:40|5584|5546|5581.83|5543.83|5584|5546|5581.65|5543.65|10
1608709550000|2020-12-23 07:45:50|5581.35|5543.35|5580.92|5542.92|5581.35|5543.35|5580.1|5542.1|10
1608709560000|2020-12-23 07:46:00|5580.83|5542.83|5579.59|5541.59|5580.83|5542.83|5579.59|5541.59|9
1608709570000|2020-12-23 07:46:10|5579.29|5541.29|5582.39|5544.39|5582.39|5544.39|5579.29|5541.29|10
1608709580000|2020-12-23 07:46:20|5582.37|5544.37|5584.13|5546.13|5584.13|5546.13|5582.37|5544.37|9
1608709590000|2020-12-23 07:46:30|5584.46|5546.46|5586.26|5548.26|5586.26|5548.26|5584.46|5546.46|10
1608709600000|2020-12-23 07:46:40|5586.1|5548.1|5589.17|5551.17|5589.17|5551.17|5586.1|5548.1|10
1608709610000|2020-12-23 07:46:50|5589.15|5551.15|5593.25|5555.25|5593.25|5555.25|5589.15|5551.15|10
1608709620000|2020-12-23 07:47:00|5593.18|5555.18|5593.6|5555.6|5594.44|5556.44|5593.08|5555.08|10
1608709630000|2020-12-23 07:47:10|5593.7|5555.7|5592.5|5554.5|5593.7|5555.7|5592.42|5554.42|10
1608709640000|2020-12-23 07:47:20|5592.69|5554.69|5592.96|5554.96|5592.96|5554.96|5592.15|5554.15|9
1608709650000|2020-12-23 07:47:30|5593.04|5555.04|5591.42|5553.42|5593.28|5555.28|5591.42|5553.42|9
1608709660000|2020-12-23 07:47:40|5591.19|5553.19|5591.1|5553.1|5591.6|5553.6|5589.84|5551.84|10
1608709670000|2020-12-23 07:47:50|5591.08|5553.08|5589.54|5551.54|5591.22|5553.22|5589.26|5551.26|10
1608709680000|2020-12-23 07:48:00|5589.71|5551.71|5588.97|5550.97|5589.75|5551.75|5588.91|5550.91|10
1608709690000|2020-12-23 07:48:10|5589.09|5551.09|5587.54|5549.54|5589.21|5551.21|5587.54|5549.54|10
1608709700000|2020-12-23 07:48:20|5586.96|5548.96|5586.34|5548.34|5587.18|5549.18|5586.34|5548.34|10
1608709710000|2020-12-23 07:48:30|5586.25|5548.25|5587.39|5549.39|5587.6|5549.6|5585.75|5547.75|9
1608709720000|2020-12-23 07:48:40|5587.69|5549.69|5588.41|5550.41|5588.58|5550.58|5587.57|5549.57|10
1608709730000|2020-12-23 07:48:50|5588.37|5550.37|5587.31|5549.31|5588.57|5550.57|5587.31|5549.31|10
1608709740000|2020-12-23 07:49:00|5587.83|5549.83|5588.56|5550.56|5588.56|5550.56|5587.68|5549.68|10
1608709750000|2020-12-23 07:49:10|5588.69|5550.69|5592.45|5554.45|5592.45|5554.45|5588.69|5550.69|10
1608709760000|2020-12-23 07:49:20|5592.51|5554.51|5593.14|5555.14|5593.33|5555.33|5592.51|5554.51|10
1608709770000|2020-12-23 07:49:30|5593.39|5555.39|5593.59|5555.59|5593.59|5555.59|5593.05|5555.05|9
1608709780000|2020-12-23 07:49:40|5593.85|5555.85|5596.77|5558.77|5596.84|5558.84|5593.85|5555.85|10
1608709790000|2020-12-23 07:49:50|5596.62|5558.62|5597.01|5559.01|5597.05|5559.05|5596.51|5558.51|10
1608709800000|2020-12-23 07:50:00|5597.09|5559.09|5597.71|5559.71|5598.27|5560.27|5597.09|5559.09|9
1608709810000|2020-12-23 07:50:10|5597.54|5559.54|5598.14|5560.14|5598.14|5560.14|5597.41|5559.41|10
1608709820000|2020-12-23 07:50:20|5598.52|5560.52|5599.41|5561.41|5599.43|5561.43|5598.52|5560.52|9
1608709830000|2020-12-23 07:50:30|5599.66|5561.66|5600.57|5562.57|5601.04|5563.04|5599.66|5561.66|10
1608709840000|2020-12-23 07:50:40|5600.76|5562.76|5601.13|5563.13|5601.13|5563.13|5600.22|5562.22|10
1608709850000|2020-12-23 07:50:50|5601.44|5563.44|5600.69|5562.69|5601.44|5563.44|5600.19|5562.19|10
1608709860000|2020-12-23 07:51:00|5600.67|5562.67|5596.99|5558.99|5600.99|5562.99|5596.99|5558.99|10
1608709870000|2020-12-23 07:51:10|5596.7|5558.7|5596.15|5558.15|5596.7|5558.7|5595.74|5557.74|10
1608709880000|2020-12-23 07:51:20|5596.29|5558.29|5592.72|5554.72|5596.36|5558.36|5592.7|5554.7|10
1608709890000|2020-12-23 07:51:30|5592.65|5554.65|5590.17|5552.17|5592.65|5554.65|5590.13|5552.13|10
1608709900000|2020-12-23 07:51:40|5590.26|5552.26|5588.88|5550.88|5590.26|5552.26|5588.88|5550.88|10
1608709910000|2020-12-23 07:51:50|5588.46|5550.46|5584.41|5546.41|5588.46|5550.46|5584.22|5546.22|10
1608709920000|2020-12-23 07:52:00|5584.39|5546.39|5579.78|5541.78|5584.39|5546.39|5579.78|5541.78|9
1608709930000|2020-12-23 07:52:10|5578.41|5540.41|5574.9|5536.9|5578.41|5540.41|5574.9|5536.9|10
1608709940000|2020-12-23 07:52:20|5574.6|5536.6|5568.94|5530.94|5574.6|5536.6|5568.94|5530.94|10
1608709950000|2020-12-23 07:52:30|5568.96|5530.96|5565.45|5527.45|5568.96|5530.96|5565.45|5527.45|10
1608709960000|2020-12-23 07:52:40|5566.56|5528.56|5564.77|5526.77|5566.56|5528.56|5564.76|5526.76|10
1608709970000|2020-12-23 07:52:50|5564.58|5526.58|5567.27|5529.27|5567.33|5529.33|5564.58|5526.58|10
1608709980000|2020-12-23 07:53:00|5567.75|5529.75|5569.62|5531.62|5569.62|5531.62|5567.66|5529.66|10
1608709990000|2020-12-23 07:53:10|5568.94|5530.94|5567.82|5529.82|5568.94|5530.94|5567.25|5529.25|10
1608710000000|2020-12-23 07:53:20|5567.41|5529.41|5567.52|5529.52|5567.9|5529.9|5566.86|5528.86|10
1608710010000|2020-12-23 07:53:30|5567.58|5529.58|5566.62|5528.62|5567.58|5529.58|5566.58|5528.58|10
1608710020000|2020-12-23 07:53:40|5566.82|5528.82|5566.25|5528.25|5567.12|5529.12|5565.95|5527.95|10
1608710030000|2020-12-23 07:53:50|5565.84|5527.84|5564.18|5526.18|5566.18|5528.18|5563.96|5525.96|10
1608710040000|2020-12-23 07:54:00|5563.43|5525.43|5560.74|5522.74|5563.43|5525.43|5560.74|5522.74|10
1608710050000|2020-12-23 07:54:10|5560.03|5522.03|5561.4|5523.4|5561.4|5523.4|5558.82|5520.82|10
1608710060000|2020-12-23 07:54:20|5561.63|5523.63|5562.89|5524.89|5564.56|5526.56|5561.63|5523.63|10
1608710070000|2020-12-23 07:54:30|5562.92|5524.92|5562.32|5524.32|5563.65|5525.65|5561.53|5523.53|10
1608710080000|2020-12-23 07:54:40|5562.72|5524.72|5564.13|5526.13|5564.18|5526.18|5562.72|5524.72|10
1608710090000|2020-12-23 07:54:50|5564.32|5526.32|5565.32|5527.32|5565.32|5527.32|5564.17|5526.17|10
1608710100000|2020-12-23 07:55:00|5565.66|5527.66|5567.7|5529.7|5567.7|5529.7|5565.66|5527.66|10
1608710110000|2020-12-23 07:55:10|5567.59|5529.59|5568.49|5530.49|5568.75|5530.75|5566.98|5528.98|10
1608710120000|2020-12-23 07:55:20|5568.55|5530.55|5565.22|5527.22|5568.55|5530.55|5564.82|5526.82|10
1608710130000|2020-12-23 07:55:30|5565.24|5527.24|5563.92|5525.92|5565.24|5527.24|5563.6|5525.6|10
1608710140000|2020-12-23 07:55:40|5564.21|5526.21|5564.73|5526.73|5564.73|5526.73|5563.69|5525.69|9
1608710150000|2020-12-23 07:55:50|5565.17|5527.17|5567.25|5529.25|5567.25|5529.25|5565.17|5527.17|10
1608710160000|2020-12-23 07:56:00|5567.4|5529.4|5568.41|5530.41|5568.41|5530.41|5567.4|5529.4|10
1608710170000|2020-12-23 07:56:10|5568.49|5530.49|5570.37|5532.37|5570.37|5532.37|5568.49|5530.49|10
1608710180000|2020-12-23 07:56:20|5569.94|5531.94|5573.25|5535.25|5573.25|5535.25|5569.94|5531.94|10
1608710190000|2020-12-23 07:56:30|5574.09|5536.09|5580.21|5542.21|5580.21|5542.21|5574.09|5536.09|10
1608710200000|2020-12-23 07:56:40|5580.83|5542.83|5581.51|5543.51|5581.63|5543.63|5580.83|5542.83|10
1608710210000|2020-12-23 07:56:50|5581.72|5543.72|5582.71|5544.71|5582.71|5544.71|5581.66|5543.66|10
1608710220000|2020-12-23 07:57:00|5582.67|5544.67|5581.71|5543.71|5582.67|5544.67|5581.71|5543.71|10
1608710230000|2020-12-23 07:57:10|5581.88|5543.88|5584.46|5546.46|5584.46|5546.46|5581.88|5543.88|10
1608710240000|2020-12-23 07:57:20|5585.1|5547.1|5587.04|5549.04|5587.28|5549.28|5585.1|5547.1|10
1608710250000|2020-12-23 07:57:30|5586.91|5548.91|5585.86|5547.86|5587.03|5549.03|5585.86|5547.86|10
1608710260000|2020-12-23 07:57:40|5585.6|5547.6|5586.36|5548.36|5586.36|5548.36|5585.6|5547.6|9
1608710270000|2020-12-23 07:57:50|5586.72|5548.72|5587.59|5549.59|5587.59|5549.59|5586.62|5548.62|9
1608710280000|2020-12-23 07:58:00|5587.51|5549.51|5585.65|5547.65|5587.51|5549.51|5585.65|5547.65|10
1608710290000|2020-12-23 07:58:10|5584.93|5546.93|5578.72|5540.72|5584.93|5546.93|5578.72|5540.72|10
1608710300000|2020-12-23 07:58:20|5578.02|5540.02|5577.59|5539.59|5578.64|5540.64|5575.6|5537.6|10
1608710310000|2020-12-23 07:58:30|5577.5|5539.5|5573.62|5535.62|5577.5|5539.5|5573.34|5535.34|10
1608710320000|2020-12-23 07:58:40|5572.7|5534.7|5573.12|5535.12|5573.35|5535.35|5572.38|5534.38|10
1608710330000|2020-12-23 07:58:50|5573.07|5535.07|5573.8|5535.8|5574.06|5536.06|5573.07|5535.07|10
1608710340000|2020-12-23 07:59:00|5573.87|5535.87|5572.39|5534.39|5573.87|5535.87|5572.39|5534.39|10
1608710350000|2020-12-23 07:59:10|5572.87|5534.87|5572.41|5534.41|5572.87|5534.87|5571.82|5533.82|10
1608710360000|2020-12-23 07:59:20|5572.62|5534.62|5574.4|5536.4|5574.81|5536.81|5572.62|5534.62|10
1608710370000|2020-12-23 07:59:30|5574.2|5536.2|5574.87|5536.87|5576.66|5538.66|5574.2|5536.2|9
1608710380000|2020-12-23 07:59:40|5575.71|5537.71|5575.29|5537.29|5575.88|5537.88|5574.58|5536.58|10
1608710390000|2020-12-23 07:59:50|5575.21|5537.21|5573.94|5535.94|5575.76|5537.76|5573.94|5535.94|10
1608710400000|2020-12-23 08:00:00|5573.66|5535.66|5571.71|5533.71|5573.66|5535.66|5571.71|5533.71|10
1608710410000|2020-12-23 08:00:10|5570.95|5532.95|5569.61|5531.61|5570.95|5532.95|5569.42|5531.42|10
1608710420000|2020-12-23 08:00:20|5569.63|5531.63|5567.02|5529.02|5569.63|5531.63|5567.02|5529.02|10
1608710430000|2020-12-23 08:00:30|5566.69|5528.69|5565.7|5527.7|5566.73|5528.73|5565.24|5527.24|10
1608710440000|2020-12-23 08:00:40|5565.47|5527.47|5562.25|5524.25|5565.47|5527.47|5562.25|5524.25|10
1608710450000|2020-12-23 08:00:50|5561.73|5523.73|5556.16|5518.16|5561.73|5523.73|5556.16|5518.16|10
1608710460000|2020-12-23 08:01:00|5555.71|5517.71|5555.91|5517.91|5556.02|5518.02|5555.48|5517.48|10
1608710470000|2020-12-23 08:01:10|5555|5517|5553.39|5515.39|5555|5517|5553.33|5515.33|9
1608710480000|2020-12-23 08:01:20|5553.97|5515.97|5551.9|5513.9|5554.05|5516.05|5551.79|5513.79|10
1608710490000|2020-12-23 08:01:30|5551.93|5513.93|5554.18|5516.18|5554.18|5516.18|5551.82|5513.82|10
1608710500000|2020-12-23 08:01:40|5554.44|5516.44|5558.7|5520.7|5559.26|5521.26|5554.44|5516.44|10
1608710510000|2020-12-23 08:01:50|5560.53|5522.53|5564.25|5526.25|5564.25|5526.25|5560.53|5522.53|10
1608710520000|2020-12-23 08:02:00|5564.32|5526.32|5564.26|5526.26|5565.46|5527.46|5564.08|5526.08|10
1608710530000|2020-12-23 08:02:10|5564.43|5526.43|5564.54|5526.54|5564.76|5526.76|5564.08|5526.08|10
1608710540000|2020-12-23 08:02:20|5564.88|5526.88|5568.45|5530.45|5568.6|5530.6|5564.85|5526.85|10
1608710550000|2020-12-23 08:02:30|5569.05|5531.05|5576.14|5538.14|5576.14|5538.14|5569.05|5531.05|10
1608710560000|2020-12-23 08:02:40|5577.54|5539.54|5583.86|5545.86|5584.41|5546.41|5577.54|5539.54|10
1608710570000|2020-12-23 08:02:50|5584.34|5546.34|5588.97|5550.97|5588.97|5550.97|5584.34|5546.34|10
1608710580000|2020-12-23 08:03:00|5588.48|5550.48|5591.32|5553.32|5591.32|5553.32|5587.72|5549.72|10
1608710590000|2020-12-23 08:03:10|5592.03|5554.03|5596.76|5558.76|5596.76|5558.76|5592.03|5554.03|10
1608710600000|2020-12-23 08:03:20|5595.84|5557.84|5598.93|5560.93|5599.51|5561.51|5595.84|5557.84|10
1608710610000|2020-12-23 08:03:30|5599.14|5561.14|5600.04|5562.04|5601|5563|5599.14|5561.14|10
1608710620000|2020-12-23 08:03:40|5600.48|5562.48|5602.58|5564.58|5602.58|5564.58|5600.48|5562.48|10
1608710630000|2020-12-23 08:03:50|5603|5565|5603|5565|5603|5565|5601.6|5563.6|9
1608710640000|2020-12-23 08:04:00|5603.36|5565.36|5602.49|5564.49|5603.61|5565.61|5600.33|5562.33|10
1608710650000|2020-12-23 08:04:10|5602.74|5564.74|5601.88|5563.88|5602.74|5564.74|5601.88|5563.88|10
1608710660000|2020-12-23 08:04:20|5601.76|5563.76|5600.49|5562.49|5601.79|5563.79|5600.49|5562.49|10
1608710670000|2020-12-23 08:04:30|5600.37|5562.37|5599.7|5561.7|5600.37|5562.37|5598.79|5560.79|10
1608710680000|2020-12-23 08:04:40|5599.84|5561.84|5598.53|5560.53|5599.84|5561.84|5598.53|5560.53|10
1608710690000|2020-12-23 08:04:50|5598.39|5560.39|5597.36|5559.36|5598.51|5560.51|5597.36|5559.36|10
1608710700000|2020-12-23 08:05:00|5597.18|5559.18|5597.22|5559.22|5597.71|5559.71|5597.06|5559.06|10
1608710710000|2020-12-23 08:05:10|5597.82|5559.82|5599.27|5561.27|5599.27|5561.27|5597.82|5559.82|10
1608710720000|2020-12-23 08:05:20|5599.96|5561.96|5601.3|5563.3|5601.3|5563.3|5599.96|5561.96|10
1608710730000|2020-12-23 08:05:30|5601.76|5563.76|5603.04|5565.04|5603.04|5565.04|5601.42|5563.42|10
1608710740000|2020-12-23 08:05:40|5603.13|5565.13|5603.87|5565.87|5603.87|5565.87|5602.26|5564.26|10
1608710750000|2020-12-23 08:05:50|5604.42|5566.42|5607.19|5569.19|5607.19|5569.19|5604.42|5566.42|10
1608710760000|2020-12-23 08:06:00|5607.4|5569.4|5609.05|5571.05|5609.13|5571.13|5606.98|5568.98|10
1608710770000|2020-12-23 08:06:10|5608.83|5570.83|5608.84|5570.84|5609.2|5571.2|5608.73|5570.73|10
1608710780000|2020-12-23 08:06:20|5609.18|5571.18|5608.61|5570.61|5609.18|5571.18|5608.38|5570.38|10
1608710790000|2020-12-23 08:06:30|5608.42|5570.42|5608.82|5570.82|5609.03|5571.03|5608.26|5570.26|10
1608710800000|2020-12-23 08:06:40|5609.11|5571.11|5610.91|5572.91|5610.91|5572.91|5608.43|5570.43|10
1608710810000|2020-12-23 08:06:50|5610.74|5572.74|5611.75|5573.75|5612.25|5574.25|5610.74|5572.74|10
1608710820000|2020-12-23 08:07:00|5611.78|5573.78|5610.83|5572.83|5611.78|5573.78|5610.83|5572.83|10
1608710830000|2020-12-23 08:07:10|5610.48|5572.48|5609.59|5571.59|5610.86|5572.86|5609.59|5571.59|10
1608710840000|2020-12-23 08:07:20|5609.49|5571.49|5609.39|5571.39|5609.92|5571.92|5609.04|5571.04|10
1608710850000|2020-12-23 08:07:30|5609.74|5571.74|5609.47|5571.47|5609.92|5571.92|5609.47|5571.47|10
1608710860000|2020-12-23 08:07:40|5609.54|5571.54|5608.13|5570.13|5609.65|5571.65|5608.13|5570.13|9
1608710870000|2020-12-23 08:07:50|5607.61|5569.61|5607.28|5569.28|5607.61|5569.61|5606.97|5568.97|10
1608710880000|2020-12-23 08:08:00|5607.24|5569.24|5606.06|5568.06|5607.57|5569.57|5606.06|5568.06|10
1608710890000|2020-12-23 08:08:10|5606.24|5568.24|5606.8|5568.8|5606.8|5568.8|5606.12|5568.12|10
1608710900000|2020-12-23 08:08:20|5607.08|5569.08|5606.93|5568.93|5607.25|5569.25|5606.52|5568.52|10
1608710910000|2020-12-23 08:08:30|5606.95|5568.95|5607.55|5569.55|5608.01|5570.01|5606.95|5568.95|10
1608710920000|2020-12-23 08:08:40|5607.7|5569.7|5608.42|5570.42|5608.42|5570.42|5607.39|5569.39|10
1608710930000|2020-12-23 08:08:50|5608.27|5570.27|5607.75|5569.75|5608.29|5570.29|5607.67|5569.67|10
1608710940000|2020-12-23 08:09:00|5607.13|5569.13|5606.55|5568.55|5607.13|5569.13|5606.49|5568.49|10
1608710950000|2020-12-23 08:09:10|5606.84|5568.84|5608.58|5570.58|5608.58|5570.58|5606.84|5568.84|10
1608710960000|2020-12-23 08:09:20|5608.93|5570.93|5614.18|5576.18|5614.18|5576.18|5608.93|5570.93|10
1608710970000|2020-12-23 08:09:30|5614.44|5576.44|5613.72|5575.72|5614.69|5576.69|5613.72|5575.72|9
1608710980000|2020-12-23 08:09:40|5613.75|5575.75|5610.88|5572.88|5613.75|5575.75|5610.88|5572.88|10
1608710990000|2020-12-23 08:09:50|5610.58|5572.58|5609.44|5571.44|5610.58|5572.58|5609.35|5571.35|10
1608711000000|2020-12-23 08:10:00|5609.22|5571.22|5608.69|5570.69|5609.34|5571.34|5608.63|5570.63|10
1608711010000|2020-12-23 08:10:10|5608.77|5570.77|5609.13|5571.13|5609.4|5571.4|5608.54|5570.54|8
1608711020000|2020-12-23 08:10:20|5608.89|5570.89|5609.03|5571.03|5609.36|5571.36|5608.86|5570.86|10
1608711030000|2020-12-23 08:10:30|5609.24|5571.24|5608.17|5570.17|5609.24|5571.24|5607.58|5569.58|10
1608711040000|2020-12-23 08:10:40|5607.77|5569.77|5607.69|5569.69|5608.14|5570.14|5607.3|5569.3|10
1608711050000|2020-12-23 08:10:50|5607.19|5569.19|5604.67|5566.67|5607.31|5569.31|5604.67|5566.67|10
1608711060000|2020-12-23 08:11:00|5604.06|5566.06|5601.3|5563.3|5604.06|5566.06|5601.3|5563.3|10
1608711070000|2020-12-23 08:11:10|5601.12|5563.12|5600|5562|5601.12|5563.12|5600|5562|10
1608711080000|2020-12-23 08:11:20|5600.06|5562.06|5597.71|5559.71|5600.06|5562.06|5597.71|5559.71|10
1608711090000|2020-12-23 08:11:30|5597.11|5559.11|5598.09|5560.09|5598.27|5560.27|5597.11|5559.11|10
1608711100000|2020-12-23 08:11:40|5598.17|5560.17|5602.5|5564.5|5602.5|5564.5|5598.17|5560.17|10
1608711110000|2020-12-23 08:11:50|5603.13|5565.13|5604.46|5566.46|5604.93|5566.93|5603.13|5565.13|10
1608711120000|2020-12-23 08:12:00|5604.68|5566.68|5603.2|5565.2|5604.72|5566.72|5603.2|5565.2|10
1608711130000|2020-12-23 08:12:10|5603.46|5565.46|5604.91|5566.91|5604.91|5566.91|5603.33|5565.33|10
1608711140000|2020-12-23 08:12:20|5604.88|5566.88|5603.45|5565.45|5605.35|5567.35|5603.45|5565.45|10
1608711150000|2020-12-23 08:12:30|5603.08|5565.08|5601.54|5563.54|5603.14|5565.14|5601.54|5563.54|10
1608711160000|2020-12-23 08:12:40|5601.8|5563.8|5601.41|5563.41|5601.8|5563.8|5601.03|5563.03|10
1608711170000|2020-12-23 08:12:50|5601.01|5563.01|5600.61|5562.61|5601.36|5563.36|5600.61|5562.61|9
1608711180000|2020-12-23 08:13:00|5599.85|5561.85|5598.31|5560.31|5599.92|5561.92|5598.31|5560.31|10
1608711190000|2020-12-23 08:13:10|5597.75|5559.75|5596.18|5558.18|5597.86|5559.86|5596.18|5558.18|10
1608711200000|2020-12-23 08:13:20|5595.66|5557.66|5592.84|5554.84|5595.66|5557.66|5592.82|5554.82|10
1608711210000|2020-12-23 08:13:30|5592.43|5554.43|5592.21|5554.21|5592.43|5554.43|5591.64|5553.64|9
1608711220000|2020-12-23 08:13:40|5591.62|5553.62|5585.88|5547.88|5591.62|5553.62|5585.88|5547.88|9
1608711230000|2020-12-23 08:13:50|5588.32|5550.32|5587.46|5549.46|5588.56|5550.56|5587.46|5549.46|10
1608711240000|2020-12-23 08:14:00|5587.84|5549.84|5585.98|5547.98|5587.89|5549.89|5585.98|5547.98|10
1608711250000|2020-12-23 08:14:10|5585.9|5547.9|5585.11|5547.11|5585.9|5547.9|5584.15|5546.15|10
1608711260000|2020-12-23 08:14:20|5586.45|5548.45|5590.59|5552.59|5590.59|5552.59|5586.45|5548.45|10
1608711270000|2020-12-23 08:14:30|5590.43|5552.43|5590.7|5552.7|5591.1|5553.1|5590.43|5552.43|10
1608711280000|2020-12-23 08:14:40|5591.98|5553.98|5592.66|5554.66|5593.56|5555.56|5591.98|5553.98|9
1608711290000|2020-12-23 08:14:50|5592.76|5554.76|5592.83|5554.83|5594.37|5556.37|5592.76|5554.76|10
1608711300000|2020-12-23 08:15:00|5592.6|5554.6|5590.84|5552.84|5592.63|5554.63|5590.84|5552.84|9
1608711310000|2020-12-23 08:15:10|5590.72|5552.72|5589.91|5551.91|5591.38|5553.38|5589.49|5551.49|10
1608711320000|2020-12-23 08:15:20|5589.53|5551.53|5586.54|5548.54|5589.53|5551.53|5586.54|5548.54|10
1608711330000|2020-12-23 08:15:30|5586.37|5548.37|5585.62|5547.62|5586.63|5548.63|5585.62|5547.62|10
1608711340000|2020-12-23 08:15:40|5585.51|5547.51|5586.81|5548.81|5586.81|5548.81|5584.51|5546.51|10
1608711350000|2020-12-23 08:15:50|5587.04|5549.04|5587.32|5549.32|5587.32|5549.32|5585.36|5547.36|10
1608711360000|2020-12-23 08:16:00|5587.44|5549.44|5590.98|5552.98|5590.98|5552.98|5586.63|5548.63|10
1608711370000|2020-12-23 08:16:10|5591.24|5553.24|5595.6|5557.6|5595.79|5557.79|5591.24|5553.24|10
1608711380000|2020-12-23 08:16:20|5595.76|5557.76|5597.16|5559.16|5597.16|5559.16|5595.76|5557.76|10
1608711390000|2020-12-23 08:16:30|5596.68|5558.68|5596.6|5558.6|5596.94|5558.94|5596.48|5558.48|10
1608711400000|2020-12-23 08:16:40|5596.35|5558.35|5597.63|5559.63|5597.63|5559.63|5596.35|5558.35|10
1608711410000|2020-12-23 08:16:50|5597.75|5559.75|5598.11|5560.11|5598.62|5560.62|5597.75|5559.75|10
1608711420000|2020-12-23 08:17:00|5598.56|5560.56|5597.87|5559.87|5598.6|5560.6|5597.62|5559.62|10
1608711430000|2020-12-23 08:17:10|5597.91|5559.91|5597.62|5559.62|5597.91|5559.91|5597.38|5559.38|10
1608711440000|2020-12-23 08:17:20|5597.5|5559.5|5596.28|5558.28|5597.5|5559.5|5596.26|5558.26|10
1608711450000|2020-12-23 08:17:30|5596.04|5558.04|5596.06|5558.06|5596.06|5558.06|5594.98|5556.98|10
1608711460000|2020-12-23 08:17:40|5596.36|5558.36|5596.47|5558.47|5596.84|5558.84|5596.24|5558.24|10
1608711470000|2020-12-23 08:17:50|5595.89|5557.89|5595.72|5557.72|5595.91|5557.91|5595.54|5557.54|9
1608711480000|2020-12-23 08:18:00|5595.8|5557.8|5596.27|5558.27|5596.27|5558.27|5595.2|5557.2|10
1608711490000|2020-12-23 08:18:10|5596.16|5558.16|5595.59|5557.59|5596.52|5558.52|5595.59|5557.59|10
1608711500000|2020-12-23 08:18:20|5595.71|5557.71|5596.58|5558.58|5596.75|5558.75|5595.53|5557.53|8
1608711510000|2020-12-23 08:18:30|5596.32|5558.32|5596.35|5558.35|5596.57|5558.57|5595.98|5557.98|10
1608711520000|2020-12-23 08:18:40|5596.22|5558.22|5592.18|5554.18|5596.28|5558.28|5592.18|5554.18|10
1608711530000|2020-12-23 08:18:50|5592.02|5554.02|5589.7|5551.7|5592.02|5554.02|5589.45|5551.45|10
1608711540000|2020-12-23 08:19:00|5589.61|5551.61|5591.64|5553.64|5591.64|5553.64|5589.61|5551.61|10
1608711550000|2020-12-23 08:19:10|5591.5|5553.5|5591.65|5553.65|5591.8|5553.8|5591.22|5553.22|10
1608711560000|2020-12-23 08:19:20|5591.58|5553.58|5594.53|5556.53|5594.53|5556.53|5591.58|5553.58|10
1608711570000|2020-12-23 08:19:30|5594.76|5556.76|5596.25|5558.25|5596.35|5558.35|5594.76|5556.76|9
1608711580000|2020-12-23 08:19:40|5596.05|5558.05|5595.66|5557.66|5596.49|5558.49|5595.66|5557.66|10
1608711590000|2020-12-23 08:19:50|5595.77|5557.77|5595.21|5557.21|5595.82|5557.82|5595.21|5557.21|10
1608711600000|2020-12-23 08:20:00|5595.1|5557.1|5593.83|5555.83|5595.1|5557.1|5593.8|5555.8|10
1608711610000|2020-12-23 08:20:10|5593.93|5555.93|5592.85|5554.85|5593.93|5555.93|5592.85|5554.85|10
1608711620000|2020-12-23 08:20:20|5592.61|5554.61|5592.42|5554.42|5592.76|5554.76|5592|5554|10
1608711630000|2020-12-23 08:20:30|5592.53|5554.53|5592.43|5554.43|5593.01|5555.01|5592.43|5554.43|10
1608711640000|2020-12-23 08:20:40|5592.42|5554.42|5591.23|5553.23|5592.42|5554.42|5591.12|5553.12|10
1608711650000|2020-12-23 08:20:50|5591.14|5553.14|5587.41|5549.41|5591.14|5553.14|5587.41|5549.41|10
1608711660000|2020-12-23 08:21:00|5587.4|5549.4|5584.35|5546.35|5587.4|5549.4|5584.35|5546.35|10
1608711670000|2020-12-23 08:21:10|5584.29|5546.29|5582.51|5544.51|5584.29|5546.29|5582.51|5544.51|10
1608711680000|2020-12-23 08:21:20|5582.91|5544.91|5583.95|5545.95|5584.27|5546.27|5582.91|5544.91|10
1608711690000|2020-12-23 08:21:30|5583.99|5545.99|5582.15|5544.15|5584.07|5546.07|5582.15|5544.15|10
1608711700000|2020-12-23 08:21:40|5581.82|5543.82|5581.65|5543.65|5581.92|5543.92|5581.2|5543.2|10
1608711710000|2020-12-23 08:21:50|5581.43|5543.43|5581.88|5543.88|5582.3|5544.3|5581.43|5543.43|9
1608711720000|2020-12-23 08:22:00|5582.11|5544.11|5586.09|5548.09|5586.09|5548.09|5582.11|5544.11|10
1608711730000|2020-12-23 08:22:10|5586.21|5548.21|5586.6|5548.6|5586.86|5548.86|5586.21|5548.21|10
1608711740000|2020-12-23 08:22:20|5586.62|5548.62|5588.82|5550.82|5589.04|5551.04|5586.62|5548.62|10
1608711750000|2020-12-23 08:22:30|5589.07|5551.07|5589.21|5551.21|5589.5|5551.5|5588.81|5550.81|10
1608711760000|2020-12-23 08:22:40|5589.17|5551.17|5587.92|5549.92|5589.48|5551.48|5587.92|5549.92|10
1608711770000|2020-12-23 08:22:50|5587.54|5549.54|5586.11|5548.11|5587.54|5549.54|5585.09|5547.09|10
1608711780000|2020-12-23 08:23:00|5585.47|5547.47|5586.41|5548.41|5586.45|5548.45|5585.47|5547.47|10
1608711790000|2020-12-23 08:23:10|5587.11|5549.11|5589.66|5551.66|5589.66|5551.66|5587.11|5549.11|10
1608711800000|2020-12-23 08:23:20|5589.48|5551.48|5590.84|5552.84|5590.84|5552.84|5589.48|5551.48|10
1608711810000|2020-12-23 08:23:30|5590.75|5552.75|5591.35|5553.35|5591.35|5553.35|5590.75|5552.75|10
1608711820000|2020-12-23 08:23:40|5591.14|5553.14|5591.52|5553.52|5591.75|5553.75|5590.95|5552.95|10
1608711830000|2020-12-23 08:23:50|5591.58|5553.58|5592.29|5554.29|5592.29|5554.29|5591.56|5553.56|9
1608711840000|2020-12-23 08:24:00|5592.25|5554.25|5596.63|5558.63|5596.63|5558.63|5592.25|5554.25|10
1608711850000|2020-12-23 08:24:10|5597.02|5559.02|5601.33|5563.33|5601.33|5563.33|5597.02|5559.02|10
1608711860000|2020-12-23 08:24:20|5601.26|5563.26|5601.33|5563.33|5601.9|5563.9|5600.83|5562.83|10
1608711870000|2020-12-23 08:24:30|5601.17|5563.17|5599.65|5561.65|5601.17|5563.17|5599.65|5561.65|10
1608711880000|2020-12-23 08:24:40|5599.52|5561.52|5599.21|5561.21|5599.91|5561.91|5599.21|5561.21|10
1608711890000|2020-12-23 08:24:50|5599.49|5561.49|5600.12|5562.12|5600.12|5562.12|5599.35|5561.35|10
1608711900000|2020-12-23 08:25:00|5600.05|5562.05|5600.95|5562.95|5601.33|5563.33|5600.05|5562.05|10
1608711910000|2020-12-23 08:25:10|5600.85|5562.85|5599.84|5561.84|5601.08|5563.08|5599.84|5561.84|9
1608711920000|2020-12-23 08:25:20|5600|5562|5599.99|5561.99|5600.52|5562.52|5599.99|5561.99|10
1608711930000|2020-12-23 08:25:30|5599.73|5561.73|5597.5|5559.5|5599.73|5561.73|5597.5|5559.5|10
1608711940000|2020-12-23 08:25:40|5596.95|5558.95|5594.9|5556.9|5596.95|5558.95|5594.9|5556.9|10
1608711950000|2020-12-23 08:25:50|5595|5557|5595.49|5557.49|5595.49|5557.49|5594.74|5556.74|10
1608711960000|2020-12-23 08:26:00|5595.55|5557.55|5595.15|5557.15|5596.21|5558.21|5594.52|5556.52|10
1608711970000|2020-12-23 08:26:10|5595.56|5557.56|5596.43|5558.43|5596.45|5558.45|5595.51|5557.51|10
1608711980000|2020-12-23 08:26:20|5596.18|5558.18|5594.56|5556.56|5596.28|5558.28|5594.22|5556.22|10
1608711990000|2020-12-23 08:26:30|5594.37|5556.37|5593.2|5555.2|5594.49|5556.49|5593.2|5555.2|9
1608712000000|2020-12-23 08:26:40|5593.13|5555.13|5594.33|5556.33|5594.54|5556.54|5593.13|5555.13|10
1608712010000|2020-12-23 08:26:50|5593.9|5555.9|5591.09|5553.09|5593.9|5555.9|5591.09|5553.09|10
1608712020000|2020-12-23 08:27:00|5591|5553|5590.44|5552.44|5591.13|5553.13|5590.44|5552.44|10
1608712030000|2020-12-23 08:27:10|5590.07|5552.07|5590.49|5552.49|5590.84|5552.84|5589.79|5551.79|10
1608712040000|2020-12-23 08:27:20|5590.81|5552.81|5589.19|5551.19|5591.11|5553.11|5589.19|5551.19|10
1608712050000|2020-12-23 08:27:30|5588.78|5550.78|5587.31|5549.31|5588.78|5550.78|5587.27|5549.27|9
1608712060000|2020-12-23 08:27:40|5587.78|5549.78|5588.87|5550.87|5589.09|5551.09|5587.78|5549.78|10
1608712070000|2020-12-23 08:27:50|5588.47|5550.47|5589.58|5551.58|5589.58|5551.58|5588.47|5550.47|9
1608712080000|2020-12-23 08:28:00|5589.9|5551.9|5589.96|5551.96|5590.2|5552.2|5589.53|5551.53|10
1608712090000|2020-12-23 08:28:10|5590.22|5552.22|5593.1|5555.1|5593.44|5555.44|5590.18|5552.18|10
1608712100000|2020-12-23 08:28:20|5593.48|5555.48|5595.63|5557.63|5595.63|5557.63|5593.48|5555.48|9
1608712110000|2020-12-23 08:28:30|5596.01|5558.01|5597.42|5559.42|5597.46|5559.46|5596.01|5558.01|10
1608712120000|2020-12-23 08:28:40|5597.51|5559.51|5596.72|5558.72|5597.72|5559.72|5596.72|5558.72|10
1608712130000|2020-12-23 08:28:50|5596.53|5558.53|5595.73|5557.73|5596.61|5558.61|5595.73|5557.73|9
1608712140000|2020-12-23 08:29:00|5595.82|5557.82|5595.33|5557.33|5595.82|5557.82|5595.21|5557.21|10
1608712150000|2020-12-23 08:29:10|5595.31|5557.31|5596.8|5558.8|5596.84|5558.84|5595.31|5557.31|10
1608712160000|2020-12-23 08:29:20|5597.04|5559.04|5599.62|5561.62|5599.62|5561.62|5597.04|5559.04|10
1608712170000|2020-12-23 08:29:30|5600.41|5562.41|5602.36|5564.36|5603.54|5565.54|5600.41|5562.41|10
1608712180000|2020-12-23 08:29:40|5602.22|5564.22|5602.65|5564.65|5602.65|5564.65|5601.5|5563.5|10
1608712190000|2020-12-23 08:29:50|5602.78|5564.78|5605.1|5567.1|5605.1|5567.1|5602.72|5564.72|10
1608712200000|2020-12-23 08:30:00|5604.94|5566.94|5601.03|5563.03|5605|5567|5601.03|5563.03|10
1608712210000|2020-12-23 08:30:10|5600.69|5562.69|5598.14|5560.14|5600.69|5562.69|5598.14|5560.14|9
1608712220000|2020-12-23 08:30:20|5598.07|5560.07|5598.59|5560.59|5598.59|5560.59|5597.9|5559.9|10
1608712230000|2020-12-23 08:30:30|5598.65|5560.65|5599.75|5561.75|5599.75|5561.75|5598.65|5560.65|10
1608712240000|2020-12-23 08:30:40|5600.1|5562.1|5601.75|5563.75|5601.75|5563.75|5599.82|5561.82|10
1608712250000|2020-12-23 08:30:50|5601.86|5563.86|5601.29|5563.29|5602.25|5564.25|5601.29|5563.29|10
1608712260000|2020-12-23 08:31:00|5600.54|5562.54|5599.15|5561.15|5600.54|5562.54|5598.92|5560.92|10
1608712270000|2020-12-23 08:31:10|5599.85|5561.85|5600.85|5562.85|5600.93|5562.93|5599.85|5561.85|10
1608712280000|2020-12-23 08:31:20|5601.22|5563.22|5602.89|5564.89|5602.89|5564.89|5600.74|5562.74|10
1608712290000|2020-12-23 08:31:30|5603.42|5565.42|5603.16|5565.16|5605.48|5567.48|5603.16|5565.16|10
1608712300000|2020-12-23 08:31:40|5603.01|5565.01|5601.54|5563.54|5603.01|5565.01|5601.39|5563.39|10
1608712310000|2020-12-23 08:31:50|5601.18|5563.18|5601.12|5563.12|5602.69|5564.69|5601.12|5563.12|10
1608712320000|2020-12-23 08:32:00|5601.22|5563.22|5603.2|5565.2|5603.2|5565.2|5601.22|5563.22|10
1608712330000|2020-12-23 08:32:10|5603.05|5565.05|5602.39|5564.39|5603.51|5565.51|5602.39|5564.39|10
1608712340000|2020-12-23 08:32:20|5602.44|5564.44|5599.66|5561.66|5602.44|5564.44|5599.66|5561.66|10
1608712350000|2020-12-23 08:32:30|5599.86|5561.86|5597.76|5559.76|5599.86|5561.86|5597.76|5559.76|9
1608712360000|2020-12-23 08:32:40|5597.46|5559.46|5594.47|5556.47|5597.46|5559.46|5594.37|5556.37|10
1608712370000|2020-12-23 08:32:50|5593.64|5555.64|5592.53|5554.53|5593.81|5555.81|5592.53|5554.53|10
1608712380000|2020-12-23 08:33:00|5592.1|5554.1|5590.85|5552.85|5592.56|5554.56|5590.85|5552.85|10
1608712390000|2020-12-23 08:33:10|5590.55|5552.55|5589.69|5551.69|5590.55|5552.55|5589.55|5551.55|10
1608712400000|2020-12-23 08:33:20|5589.85|5551.85|5590.39|5552.39|5590.39|5552.39|5589.7|5551.7|9
1608712410000|2020-12-23 08:33:30|5590.12|5552.12|5589.26|5551.26|5590.12|5552.12|5589.13|5551.13|10
1608712420000|2020-12-23 08:33:40|5589.15|5551.15|5588.1|5550.1|5589.2|5551.2|5587.76|5549.76|10
1608712430000|2020-12-23 08:33:50|5587.61|5549.61|5593.88|5555.88|5594.56|5556.56|5587.61|5549.61|10
1608712440000|2020-12-23 08:34:00|5593.52|5555.52|5590.62|5552.62|5593.52|5555.52|5590.62|5552.62|9
1608712450000|2020-12-23 08:34:10|5590.86|5552.86|5591.11|5553.11|5591.11|5553.11|5590.28|5552.28|9
1608712460000|2020-12-23 08:34:20|5591.42|5553.42|5591.14|5553.14|5591.87|5553.87|5590.93|5552.93|10
1608712470000|2020-12-23 08:34:30|5591.09|5553.09|5590.62|5552.62|5591.69|5553.69|5589.76|5551.76|10
1608712480000|2020-12-23 08:34:40|5590.66|5552.66|5590.32|5552.32|5590.66|5552.66|5589.7|5551.7|10
1608712490000|2020-12-23 08:34:50|5589.48|5551.48|5589.96|5551.96|5590.14|5552.14|5589.47|5551.47|10
1608712500000|2020-12-23 08:35:00|5590.1|5552.1|5591.9|5553.9|5591.9|5553.9|5590.1|5552.1|8
1608712510000|2020-12-23 08:35:10|5592.12|5554.12|5594.99|5556.99|5594.99|5556.99|5592.12|5554.12|10
1608712520000|2020-12-23 08:35:20|5595.29|5557.29|5593.78|5555.78|5595.29|5557.29|5593.78|5555.78|10
1608712530000|2020-12-23 08:35:30|5592.77|5554.77|5589.44|5551.44|5592.77|5554.77|5589.44|5551.44|10
1608712540000|2020-12-23 08:35:40|5589.75|5551.75|5590.85|5552.85|5591.14|5553.14|5589.75|5551.75|9
1608712550000|2020-12-23 08:35:50|5591.42|5553.42|5590.96|5552.96|5591.42|5553.42|5589.95|5551.95|10
1608712560000|2020-12-23 08:36:00|5591|5553|5591.46|5553.46|5591.86|5553.86|5591|5553|10
1608712570000|2020-12-23 08:36:10|5590.75|5552.75|5590.41|5552.41|5590.75|5552.75|5589.78|5551.78|10
1608712580000|2020-12-23 08:36:20|5590.19|5552.19|5592.07|5554.07|5592.17|5554.17|5590.06|5552.06|9
1608712590000|2020-12-23 08:36:30|5591.98|5553.98|5590.76|5552.76|5592.08|5554.08|5590.76|5552.76|10
1608712600000|2020-12-23 08:36:40|5591.07|5553.07|5589.55|5551.55|5591.07|5553.07|5589.49|5551.49|9
1608712610000|2020-12-23 08:36:50|5589.37|5551.37|5588.58|5550.58|5589.64|5551.64|5588.58|5550.58|10
1608712620000|2020-12-23 08:37:00|5587.96|5549.96|5588.45|5550.45|5588.78|5550.78|5587.56|5549.56|10
1608712630000|2020-12-23 08:37:10|5587.88|5549.88|5586.67|5548.67|5587.88|5549.88|5586.67|5548.67|10
1608712640000|2020-12-23 08:37:20|5586.39|5548.39|5583.32|5545.32|5586.39|5548.39|5583.32|5545.32|10
1608712650000|2020-12-23 08:37:30|5582.13|5544.13|5578.68|5540.68|5582.13|5544.13|5578.68|5540.68|9
1608712660000|2020-12-23 08:37:40|5578.43|5540.43|5575.67|5537.67|5578.94|5540.94|5575.67|5537.67|10
1608712670000|2020-12-23 08:37:50|5574.94|5536.94|5572.14|5534.14|5574.94|5536.94|5571.96|5533.96|10
1608712680000|2020-12-23 08:38:00|5572.41|5534.41|5574.43|5536.43|5574.52|5536.52|5572.28|5534.28|10
1608712690000|2020-12-23 08:38:10|5574.52|5536.52|5574.39|5536.39|5574.92|5536.92|5573.81|5535.81|10
1608712700000|2020-12-23 08:38:20|5574.73|5536.73|5578.13|5540.13|5578.13|5540.13|5574.73|5536.73|10
1608712710000|2020-12-23 08:38:30|5578.53|5540.53|5579.55|5541.55|5579.55|5541.55|5578.3|5540.3|10
1608712720000|2020-12-23 08:38:40|5580.03|5542.03|5580.48|5542.48|5580.91|5542.91|5580.03|5542.03|10
1608712730000|2020-12-23 08:38:50|5580.71|5542.71|5582.47|5544.47|5582.47|5544.47|5580.71|5542.71|10
1608712740000|2020-12-23 08:39:00|5582.62|5544.62|5580.6|5542.6|5583.84|5545.84|5580.6|5542.6|10
1608712750000|2020-12-23 08:39:10|5578.45|5540.45|5578.31|5540.31|5578.45|5540.45|5577.96|5539.96|10
1608712760000|2020-12-23 08:39:20|5577.97|5539.97|5578.19|5540.19|5579.06|5541.06|5577.97|5539.97|10
1608712770000|2020-12-23 08:39:30|5578.12|5540.12|5578.24|5540.24|5578.97|5540.97|5578.12|5540.12|10
1608712780000|2020-12-23 08:39:40|5578.34|5540.34|5577.58|5539.58|5578.34|5540.34|5577.58|5539.58|10
1608712790000|2020-12-23 08:39:50|5577.28|5539.28|5573.74|5535.74|5577.28|5539.28|5573.74|5535.74|10
1608712800000|2020-12-23 08:40:00|5573.7|5535.7|5572.12|5534.12|5573.7|5535.7|5572|5534|10
1608712810000|2020-12-23 08:40:10|5573.25|5535.25|5575.85|5537.85|5575.85|5537.85|5573.25|5535.25|9
1608712820000|2020-12-23 08:40:20|5576.17|5538.17|5575.27|5537.27|5576.26|5538.26|5575.27|5537.27|10
1608712830000|2020-12-23 08:40:30|5575.1|5537.1|5573.4|5535.4|5575.1|5537.1|5573.4|5535.4|9
1608712840000|2020-12-23 08:40:40|5573.01|5535.01|5569.14|5531.14|5573.01|5535.01|5569.12|5531.12|10
1608712850000|2020-12-23 08:40:50|5569.17|5531.17|5565.65|5527.65|5569.23|5531.23|5565.65|5527.65|10
1608712860000|2020-12-23 08:41:00|5565.33|5527.33|5565.14|5527.14|5565.84|5527.84|5564.94|5526.94|10
1608712870000|2020-12-23 08:41:10|5564.86|5526.86|5566.03|5528.03|5566.1|5528.1|5563.52|5525.52|10
1608712880000|2020-12-23 08:41:20|5566.21|5528.21|5567.61|5529.61|5567.69|5529.69|5566.08|5528.08|10
1608712890000|2020-12-23 08:41:30|5567.89|5529.89|5569.61|5531.61|5569.79|5531.79|5567.89|5529.89|10
1608712900000|2020-12-23 08:41:40|5569.67|5531.67|5570.55|5532.55|5570.55|5532.55|5569.3|5531.3|10
1608712910000|2020-12-23 08:41:50|5570.54|5532.54|5569.42|5531.42|5570.55|5532.55|5569.42|5531.42|10
1608712920000|2020-12-23 08:42:00|5568.83|5530.83|5566.01|5528.01|5568.83|5530.83|5566.01|5528.01|10
1608712930000|2020-12-23 08:42:10|5565.76|5527.76|5563.6|5525.6|5565.76|5527.76|5562.5|5524.5|10
1608712940000|2020-12-23 08:42:20|5563.55|5525.55|5566.16|5528.16|5566.32|5528.32|5563.5|5525.5|10
1608712950000|2020-12-23 08:42:30|5566.4|5528.4|5565.84|5527.84|5566.93|5528.93|5565.84|5527.84|10
1608712960000|2020-12-23 08:42:40|5565.58|5527.58|5564.12|5526.12|5565.58|5527.58|5563.81|5525.81|10
1608712970000|2020-12-23 08:42:50|5564.18|5526.18|5564.2|5526.2|5565.08|5527.08|5564.18|5526.18|10
1608712980000|2020-12-23 08:43:00|5563.71|5525.71|5563.31|5525.31|5563.84|5525.84|5562.88|5524.88|10
1608712990000|2020-12-23 08:43:10|5562.99|5524.99|5562.62|5524.62|5562.99|5524.99|5562.62|5524.62|10
1608713000000|2020-12-23 08:43:20|5562.58|5524.58|5558.15|5520.15|5562.58|5524.58|5558.15|5520.15|10
1608713010000|2020-12-23 08:43:30|5557.74|5519.74|5557.17|5519.17|5557.74|5519.74|5556.47|5518.47|10
1608713020000|2020-12-23 08:43:40|5558.26|5520.26|5559.32|5521.32|5559.32|5521.32|5558.26|5520.26|10
1608713030000|2020-12-23 08:43:50|5559.5|5521.5|5561.31|5523.31|5561.71|5523.71|5559.5|5521.5|10
1608713040000|2020-12-23 08:44:00|5561.09|5523.09|5562.6|5524.6|5562.6|5524.6|5561.02|5523.02|10
1608713050000|2020-12-23 08:44:10|5563.13|5525.13|5564.55|5526.55|5564.55|5526.55|5563.13|5525.13|10
1608713060000|2020-12-23 08:44:20|5564.27|5526.27|5563.8|5525.8|5564.63|5526.63|5563.8|5525.8|9
1608713070000|2020-12-23 08:44:30|5563.71|5525.71|5563.02|5525.02|5563.8|5525.8|5562.77|5524.77|10
1608713080000|2020-12-23 08:44:40|5563.26|5525.26|5565.32|5527.32|5565.32|5527.32|5563.2|5525.2|10
1608713090000|2020-12-23 08:44:50|5565.34|5527.34|5568.16|5530.16|5568.16|5530.16|5565.34|5527.34|10
1608713100000|2020-12-23 08:45:00|5568.25|5530.25|5567.47|5529.47|5568.47|5530.47|5567.47|5529.47|10
1608713110000|2020-12-23 08:45:10|5567.45|5529.45|5566.5|5528.5|5567.45|5529.45|5566.5|5528.5|10
1608713120000|2020-12-23 08:45:20|5566.39|5528.39|5567.03|5529.03|5567.12|5529.12|5566.39|5528.39|10
1608713130000|2020-12-23 08:45:30|5567.54|5529.54|5567.09|5529.09|5567.7|5529.7|5566.43|5528.43|10
1608713140000|2020-12-23 08:45:40|5567.65|5529.65|5568.63|5530.63|5568.63|5530.63|5567.65|5529.65|8
1608713150000|2020-12-23 08:45:50|5568.87|5530.87|5568.61|5530.61|5569.1|5531.1|5568.61|5530.61|10
1608713160000|2020-12-23 08:46:00|5568.07|5530.07|5569.11|5531.11|5569.31|5531.31|5568.07|5530.07|9
1608713170000|2020-12-23 08:46:10|5569.07|5531.07|5569.98|5531.98|5569.98|5531.98|5569.07|5531.07|10
1608713180000|2020-12-23 08:46:20|5569.99|5531.99|5570.68|5532.68|5570.7|5532.7|5569.99|5531.99|10
1608713190000|2020-12-23 08:46:30|5570.83|5532.83|5569.58|5531.58|5570.83|5532.83|5569.58|5531.58|10
1608713200000|2020-12-23 08:46:40|5569.28|5531.28|5568.93|5530.93|5569.28|5531.28|5568.02|5530.02|10
1608713210000|2020-12-23 08:46:50|5568.94|5530.94|5568.64|5530.64|5568.94|5530.94|5568.48|5530.48|9
1608713220000|2020-12-23 08:47:00|5568.92|5530.92|5568.3|5530.3|5569.16|5531.16|5568.3|5530.3|10
1608713230000|2020-12-23 08:47:10|5567.78|5529.78|5566.67|5528.67|5567.78|5529.78|5566.61|5528.61|10
1608713240000|2020-12-23 08:47:20|5566.37|5528.37|5566.06|5528.06|5566.74|5528.74|5565.66|5527.66|10
1608713250000|2020-12-23 08:47:30|5565.79|5527.79|5566.61|5528.61|5566.65|5528.65|5565.57|5527.57|10
1608713260000|2020-12-23 08:47:40|5567.37|5529.37|5567|5529|5567.47|5529.47|5566.98|5528.98|10
1608713270000|2020-12-23 08:47:50|5566.41|5528.41|5562.03|5524.03|5566.41|5528.41|5562.03|5524.03|10
1608713280000|2020-12-23 08:48:00|5561.65|5523.65|5560.15|5522.15|5561.76|5523.76|5560.15|5522.15|10
1608713290000|2020-12-23 08:48:10|5560.43|5522.43|5559.59|5521.59|5560.8|5522.8|5559.59|5521.59|10
1608713300000|2020-12-23 08:48:20|5559.57|5521.57|5560.29|5522.29|5561.17|5523.17|5559.49|5521.49|10
1608713310000|2020-12-23 08:48:30|5560.17|5522.17|5558.76|5520.76|5560.17|5522.17|5558.76|5520.76|10
1608713320000|2020-12-23 08:48:40|5558.41|5520.41|5557.56|5519.56|5558.41|5520.41|5557.49|5519.49|10
1608713330000|2020-12-23 08:48:50|5557.75|5519.75|5557.15|5519.15|5557.87|5519.87|5556.89|5518.89|10
1608713340000|2020-12-23 08:49:00|5556.98|5518.98|5557.51|5519.51|5557.51|5519.51|5556.88|5518.88|10
1608713350000|2020-12-23 08:49:10|5557.58|5519.58|5560.06|5522.06|5560.06|5522.06|5557.58|5519.58|10
1608713360000|2020-12-23 08:49:20|5560.31|5522.31|5560.69|5522.69|5560.88|5522.88|5559.83|5521.83|10
1608713370000|2020-12-23 08:49:30|5561.07|5523.07|5559.61|5521.61|5561.44|5523.44|5559.61|5521.61|9
1608713380000|2020-12-23 08:49:40|5558.71|5520.71|5557.39|5519.39|5558.99|5520.99|5557.39|5519.39|10
1608713390000|2020-12-23 08:49:50|5557.15|5519.15|5555.74|5517.74|5557.15|5519.15|5555.14|5517.14|10
1608713400000|2020-12-23 08:50:00|5555.82|5517.82|5554.14|5516.14|5555.82|5517.82|5554.04|5516.04|10
1608713410000|2020-12-23 08:50:10|5553.92|5515.92|5550|5512|5553.92|5515.92|5550|5512|10
1608713420000|2020-12-23 08:50:20|5549.69|5511.69|5549.52|5511.52|5551.01|5513.01|5549.52|5511.52|10
1608713430000|2020-12-23 08:50:30|5548.48|5510.48|5545.37|5507.37|5548.48|5510.48|5545.37|5507.37|10
1608713440000|2020-12-23 08:50:40|5544.81|5506.81|5544.44|5506.44|5544.81|5506.81|5543.18|5505.18|10
1608713450000|2020-12-23 08:50:50|5545.01|5507.01|5549.34|5511.34|5549.34|5511.34|5545.01|5507.01|10
1608713460000|2020-12-23 08:51:00|5549.63|5511.63|5549.32|5511.32|5550.23|5512.23|5549.07|5511.07|10
1608713470000|2020-12-23 08:51:10|5549.63|5511.63|5551.5|5513.5|5551.61|5513.61|5549.63|5511.63|10
1608713480000|2020-12-23 08:51:20|5551.59|5513.59|5550.92|5512.92|5551.59|5513.59|5550.69|5512.69|10
1608713490000|2020-12-23 08:51:30|5550.15|5512.15|5548.68|5510.68|5550.15|5512.15|5548.68|5510.68|10
1608713500000|2020-12-23 08:51:40|5548.44|5510.44|5548.36|5510.36|5548.66|5510.66|5548.33|5510.33|10
1608713510000|2020-12-23 08:51:50|5548.3|5510.3|5547.56|5509.56|5548.33|5510.33|5547.56|5509.56|10
1608713520000|2020-12-23 08:52:00|5547.11|5509.11|5547.04|5509.04|5547.75|5509.75|5547.04|5509.04|9
1608713530000|2020-12-23 08:52:10|5547.35|5509.35|5547.33|5509.33|5547.51|5509.51|5546.92|5508.92|9
1608713540000|2020-12-23 08:52:20|5547.08|5509.08|5549.78|5511.78|5549.78|5511.78|5547.08|5509.08|10
1608713550000|2020-12-23 08:52:30|5549.75|5511.75|5551.08|5513.08|5551.55|5513.55|5549.75|5511.75|10
1608713560000|2020-12-23 08:52:40|5550.51|5512.51|5550.66|5512.66|5550.83|5512.83|5550.27|5512.27|10
1608713570000|2020-12-23 08:52:50|5550.56|5512.56|5549.2|5511.2|5550.59|5512.59|5549.17|5511.17|10
1608713580000|2020-12-23 08:53:00|5549.13|5511.13|5551.56|5513.56|5551.56|5513.56|5549.13|5511.13|10
1608713590000|2020-12-23 08:53:10|5552.03|5514.03|5554.95|5516.95|5554.95|5516.95|5552.03|5514.03|9
1608713600000|2020-12-23 08:53:20|5554.91|5516.91|5557.13|5519.13|5557.35|5519.35|5554.91|5516.91|10
1608713610000|2020-12-23 08:53:30|5557.12|5519.12|5557.04|5519.04|5557.43|5519.43|5556.73|5518.73|9
1608713620000|2020-12-23 08:53:40|5557.07|5519.07|5558.12|5520.12|5558.12|5520.12|5557.07|5519.07|10
1608713630000|2020-12-23 08:53:50|5557.96|5519.96|5555.73|5517.73|5557.96|5519.96|5555.73|5517.73|10
1608713640000|2020-12-23 08:54:00|5555.2|5517.2|5553.68|5515.68|5555.49|5517.49|5553.68|5515.68|10
1608713650000|2020-12-23 08:54:10|5553.29|5515.29|5552.68|5514.68|5553.29|5515.29|5552.68|5514.68|10
1608713660000|2020-12-23 08:54:20|5552.99|5514.99|5555.61|5517.61|5555.9|5517.9|5552.99|5514.99|10
1608713670000|2020-12-23 08:54:30|5554.8|5516.8|5554.99|5516.99|5555.11|5517.11|5553.74|5515.74|10
1608713680000|2020-12-23 08:54:40|5554.69|5516.69|5554.57|5516.57|5555.38|5517.38|5554.57|5516.57|10
1608713690000|2020-12-23 08:54:50|5554.6|5516.6|5556.63|5518.63|5556.63|5518.63|5554.6|5516.6|10
1608713700000|2020-12-23 08:55:00|5556.45|5518.45|5555.88|5517.88|5556.5|5518.5|5555.77|5517.77|10
1608713710000|2020-12-23 08:55:10|5555.16|5517.16|5555.1|5517.1|5555.16|5517.16|5554.82|5516.82|10
1608713720000|2020-12-23 08:55:20|5555.15|5517.15|5555.56|5517.56|5556.32|5518.32|5554.95|5516.95|10
1608713730000|2020-12-23 08:55:30|5556.36|5518.36|5554.66|5516.66|5556.36|5518.36|5554.66|5516.66|9
1608713740000|2020-12-23 08:55:40|5553.39|5515.39|5552.58|5514.58|5553.52|5515.52|5552.58|5514.58|10
1608713750000|2020-12-23 08:55:50|5552.34|5514.34|5553.89|5515.89|5553.89|5515.89|5552.34|5514.34|10
1608713760000|2020-12-23 08:56:00|5554.15|5516.15|5552.3|5514.3|5554.26|5516.26|5552.3|5514.3|10
1608713770000|2020-12-23 08:56:10|5552.63|5514.63|5552.81|5514.81|5553.01|5515.01|5552.33|5514.33|10
1608713780000|2020-12-23 08:56:20|5552.8|5514.8|5551.15|5513.15|5552.8|5514.8|5551.15|5513.15|10
1608713790000|2020-12-23 08:56:30|5551.07|5513.07|5548.12|5510.12|5551.07|5513.07|5548.12|5510.12|10
1608713800000|2020-12-23 08:56:40|5548.02|5510.02|5545.53|5507.53|5548.02|5510.02|5545.53|5507.53|10
1608713810000|2020-12-23 08:56:50|5545.4|5507.4|5542.38|5504.38|5545.4|5507.4|5542.38|5504.38|10
1608713820000|2020-12-23 08:57:00|5541.08|5503.08|5538.71|5500.71|5541.08|5503.08|5538.23|5500.23|10
1608713830000|2020-12-23 08:57:10|5538.42|5500.42|5538.58|5500.58|5538.92|5500.92|5537.11|5499.11|9
1608713840000|2020-12-23 08:57:20|5538.2|5500.2|5534.82|5496.82|5538.2|5500.2|5534.82|5496.82|10
1608713850000|2020-12-23 08:57:30|5534.47|5496.47|5532.25|5494.25|5534.47|5496.47|5531.35|5493.35|10
1608713860000|2020-12-23 08:57:40|5532.32|5494.32|5532.48|5494.48|5533.17|5495.17|5532.32|5494.32|9
1608713870000|2020-12-23 08:57:50|5532.42|5494.42|5530.95|5492.95|5532.42|5494.42|5530.95|5492.95|10
1608713880000|2020-12-23 08:58:00|5531.65|5493.65|5537.05|5499.05|5537.05|5499.05|5531.65|5493.65|10
1608713890000|2020-12-23 08:58:10|5538.22|5500.22|5540.13|5502.13|5540.51|5502.51|5538.22|5500.22|10
1608713900000|2020-12-23 08:58:20|5539.77|5501.77|5538.92|5500.92|5540.04|5502.04|5538.92|5500.92|10
1608713910000|2020-12-23 08:58:30|5538.97|5500.97|5540.85|5502.85|5540.85|5502.85|5538.97|5500.97|10
1608713920000|2020-12-23 08:58:40|5541.33|5503.33|5542.11|5504.11|5542.11|5504.11|5541.33|5503.33|10
1608713930000|2020-12-23 08:58:50|5542.25|5504.25|5541.42|5503.42|5542.25|5504.25|5541.01|5503.01|10
1608713940000|2020-12-23 08:59:00|5541.61|5503.61|5543.27|5505.27|5543.27|5505.27|5541.58|5503.58|10
1608713950000|2020-12-23 08:59:10|5543.26|5505.26|5543.01|5505.01|5543.38|5505.38|5542.86|5504.86|10
1608713960000|2020-12-23 08:59:20|5542.87|5504.87|5543.26|5505.26|5543.74|5505.74|5542.75|5504.75|10
1608713970000|2020-12-23 08:59:30|5543.69|5505.69|5544.1|5506.1|5544.1|5506.1|5543.38|5505.38|10
1608713980000|2020-12-23 08:59:40|5544.12|5506.12|5543.76|5505.76|5544.36|5506.36|5543.73|5505.73|10
1608713990000|2020-12-23 08:59:50|5543.58|5505.58|5542.01|5504.01|5544.45|5506.45|5542.01|5504.01|10
1608714000000|2020-12-23 09:00:00|5542.17|5504.17|5540.34|5502.34|5542.17|5504.17|5540.34|5502.34|9
1608714010000|2020-12-23 09:00:10|5540.22|5502.22|5535.46|5497.46|5540.22|5502.22|5535.46|5497.46|10
1608714020000|2020-12-23 09:00:20|5535.31|5497.31|5527.63|5489.63|5535.31|5497.31|5527.63|5489.63|10
1608714030000|2020-12-23 09:00:30|5527.41|5489.41|5523.5|5485.5|5527.41|5489.41|5523.5|5485.5|10
1608714040000|2020-12-23 09:00:40|5523.37|5485.37|5517.81|5479.81|5523.37|5485.37|5517.08|5479.08|10
1608714050000|2020-12-23 09:00:50|5517.67|5479.67|5517.99|5479.99|5518.64|5480.64|5517.41|5479.41|10
1608714060000|2020-12-23 09:01:00|5515.53|5477.53|5517.47|5479.47|5517.47|5479.47|5514.66|5476.66|10
1608714070000|2020-12-23 09:01:10|5518.4|5480.4|5523.31|5485.31|5523.31|5485.31|5518.4|5480.4|10
1608714080000|2020-12-23 09:01:20|5522.51|5484.51|5524.45|5486.45|5525.18|5487.18|5522.51|5484.51|10
1608714090000|2020-12-23 09:01:30|5524.82|5486.82|5522.92|5484.92|5524.96|5486.96|5522.92|5484.92|10
1608714100000|2020-12-23 09:01:40|5522.77|5484.77|5524.49|5486.49|5524.49|5486.49|5522.77|5484.77|10
1608714110000|2020-12-23 09:01:50|5525.21|5487.21|5526.19|5488.19|5526.47|5488.47|5524.43|5486.43|10
1608714120000|2020-12-23 09:02:00|5525.91|5487.91|5527.99|5489.99|5528.1|5490.1|5525.91|5487.91|10
1608714130000|2020-12-23 09:02:10|5527.89|5489.89|5528.81|5490.81|5528.81|5490.81|5527.89|5489.89|10
1608714140000|2020-12-23 09:02:20|5528.95|5490.95|5532.07|5494.07|5533.5|5495.5|5528.95|5490.95|10
1608714150000|2020-12-23 09:02:30|5532.67|5494.67|5535.73|5497.73|5536.57|5498.57|5532.67|5494.67|10
1608714160000|2020-12-23 09:02:40|5537.09|5499.09|5537.76|5499.76|5538.15|5500.15|5537.06|5499.06|10
1608714170000|2020-12-23 09:02:50|5538.4|5500.4|5538.8|5500.8|5538.96|5500.96|5537.97|5499.97|9
1608714180000|2020-12-23 09:03:00|5538.66|5500.66|5540|5502|5540.23|5502.23|5537.52|5499.52|10
1608714190000|2020-12-23 09:03:10|5539.73|5501.73|5543.78|5505.78|5543.78|5505.78|5539.73|5501.73|10
1608714200000|2020-12-23 09:03:20|5543.56|5505.56|5548.61|5510.61|5548.61|5510.61|5543.56|5505.56|10
1608714210000|2020-12-23 09:03:30|5549.26|5511.26|5550.07|5512.07|5550.07|5512.07|5549.14|5511.14|10
1608714220000|2020-12-23 09:03:40|5550.12|5512.12|5549.37|5511.37|5550.18|5512.18|5549.12|5511.12|9
1608714230000|2020-12-23 09:03:50|5548.89|5510.89|5548.99|5510.99|5549.02|5511.02|5548.36|5510.36|10
1608714240000|2020-12-23 09:04:00|5549.34|5511.34|5551.3|5513.3|5551.3|5513.3|5549.21|5511.21|10
1608714250000|2020-12-23 09:04:10|5551.14|5513.14|5551.57|5513.57|5552.09|5514.09|5551.12|5513.12|9
1608714260000|2020-12-23 09:04:20|5551.08|5513.08|5550.85|5512.85|5552.12|5514.12|5550.85|5512.85|9
1608714270000|2020-12-23 09:04:30|5550.72|5512.72|5550.1|5512.1|5551.15|5513.15|5550.06|5512.06|10
1608714280000|2020-12-23 09:04:40|5549.9|5511.9|5550.23|5512.23|5550.7|5512.7|5549.9|5511.9|10
1608714290000|2020-12-23 09:04:50|5550.11|5512.11|5549.12|5511.12|5550.11|5512.11|5548.94|5510.94|10
1608714300000|2020-12-23 09:05:00|5549.2|5511.2|5547.03|5509.03|5549.2|5511.2|5547.03|5509.03|10
1608714310000|2020-12-23 09:05:10|5547.44|5509.44|5547.78|5509.78|5547.78|5509.78|5547|5509|10
1608714320000|2020-12-23 09:05:20|5547.49|5509.49|5548.25|5510.25|5548.34|5510.34|5547.46|5509.46|10
1608714330000|2020-12-23 09:05:30|5548.13|5510.13|5546.07|5508.07|5548.13|5510.13|5546.07|5508.07|10
1608714340000|2020-12-23 09:05:40|5545.99|5507.99|5544.14|5506.14|5545.99|5507.99|5543.57|5505.57|10
1608714350000|2020-12-23 09:05:50|5544.04|5506.04|5544.48|5506.48|5544.78|5506.78|5543.55|5505.55|9
1608714360000|2020-12-23 09:06:00|5544.62|5506.62|5545.81|5507.81|5545.94|5507.94|5544.62|5506.62|10
1608714370000|2020-12-23 09:06:10|5545.44|5507.44|5544.3|5506.3|5545.44|5507.44|5544.3|5506.3|10
1608714380000|2020-12-23 09:06:20|5544.15|5506.15|5541.58|5503.58|5544.15|5506.15|5541.14|5503.14|10
1608714390000|2020-12-23 09:06:30|5541.46|5503.46|5542.75|5504.75|5542.9|5504.9|5541.46|5503.46|10
1608714400000|2020-12-23 09:06:40|5543|5505|5544.61|5506.61|5544.61|5506.61|5543|5505|9
1608714410000|2020-12-23 09:06:50|5544.38|5506.38|5544.57|5506.57|5544.66|5506.66|5543.75|5505.75|10
1608714420000|2020-12-23 09:07:00|5544.48|5506.48|5542.92|5504.92|5544.48|5506.48|5542.92|5504.92|9
1608714430000|2020-12-23 09:07:10|5542.91|5504.91|5542.82|5504.82|5542.91|5504.91|5542.46|5504.46|10
1608714440000|2020-12-23 09:07:20|5542.97|5504.97|5543.15|5505.15|5543.15|5505.15|5542.81|5504.81|10
1608714450000|2020-12-23 09:07:30|5543.1|5505.1|5544.61|5506.61|5544.61|5506.61|5542.57|5504.57|10
1608714460000|2020-12-23 09:07:40|5544.98|5506.98|5546.2|5508.2|5546.2|5508.2|5544.98|5506.98|10
1608714470000|2020-12-23 09:07:50|5546.16|5508.16|5549.41|5511.41|5549.41|5511.41|5546.16|5508.16|10
1608714480000|2020-12-23 09:08:00|5549.36|5511.36|5549.56|5511.56|5549.86|5511.86|5549.36|5511.36|10
1608714490000|2020-12-23 09:08:10|5549.43|5511.43|5548.51|5510.51|5549.43|5511.43|5548.26|5510.26|10
1608714500000|2020-12-23 09:08:20|5548.84|5510.84|5548.58|5510.58|5548.84|5510.84|5548.3|5510.3|10
1608714510000|2020-12-23 09:08:30|5548.91|5510.91|5550.55|5512.55|5550.55|5512.55|5548.91|5510.91|10
1608714520000|2020-12-23 09:08:40|5550.91|5512.91|5551.16|5513.16|5551.38|5513.38|5550.78|5512.78|10
1608714530000|2020-12-23 09:08:50|5551.17|5513.17|5551.59|5513.59|5551.68|5513.68|5550.48|5512.48|10
1608714540000|2020-12-23 09:09:00|5551.89|5513.89|5553.01|5515.01|5553.02|5515.02|5551.89|5513.89|10
1608714550000|2020-12-23 09:09:10|5552.95|5514.95|5554.88|5516.88|5554.89|5516.89|5552.95|5514.95|10
1608714560000|2020-12-23 09:09:20|5554.71|5516.71|5554.42|5516.42|5554.81|5516.81|5554.37|5516.37|10
1608714570000|2020-12-23 09:09:30|5554.48|5516.48|5554.24|5516.24|5554.52|5516.52|5554.05|5516.05|9
1608714580000|2020-12-23 09:09:40|5553.97|5515.97|5551.48|5513.48|5553.97|5515.97|5551.48|5513.48|10
1608714590000|2020-12-23 09:09:50|5550.84|5512.84|5545.52|5507.52|5550.84|5512.84|5545.49|5507.49|10
1608714600000|2020-12-23 09:10:00|5545.7|5507.7|5545.43|5507.43|5545.7|5507.7|5545.33|5507.33|10
1608714610000|2020-12-23 09:10:10|5545.59|5507.59|5545.09|5507.09|5545.59|5507.59|5545.01|5507.01|10
1608714620000|2020-12-23 09:10:20|5544.43|5506.43|5541.81|5503.81|5544.48|5506.48|5541.81|5503.81|10
1608714630000|2020-12-23 09:10:30|5541.39|5503.39|5538.71|5500.71|5541.39|5503.39|5538.4|5500.4|10
1608714640000|2020-12-23 09:10:40|5539|5501|5537.08|5499.08|5539|5501|5537.08|5499.08|9
1608714650000|2020-12-23 09:10:50|5537.13|5499.13|5530.91|5492.91|5537.13|5499.13|5530.64|5492.64|10
1608714660000|2020-12-23 09:11:00|5530.85|5492.85|5532.41|5494.41|5532.41|5494.41|5530.78|5492.78|10
1608714670000|2020-12-23 09:11:10|5532.9|5494.9|5534.91|5496.91|5535.12|5497.12|5532.9|5494.9|10
1608714680000|2020-12-23 09:11:20|5535.14|5497.14|5534.77|5496.77|5535.14|5497.14|5534.26|5496.26|10
1608714690000|2020-12-23 09:11:30|5534.81|5496.81|5536.83|5498.83|5536.83|5498.83|5534.81|5496.81|10
1608714700000|2020-12-23 09:11:40|5537.19|5499.19|5537.14|5499.14|5537.91|5499.91|5536.84|5498.84|9
1608714710000|2020-12-23 09:11:50|5537.95|5499.95|5537.91|5499.91|5538.3|5500.3|5537.5|5499.5|10
1608714720000|2020-12-23 09:12:00|5537.73|5499.73|5537.33|5499.33|5537.93|5499.93|5537.01|5499.01|10
1608714730000|2020-12-23 09:12:10|5536.98|5498.98|5537.17|5499.17|5537.43|5499.43|5536.7|5498.7|10
1608714740000|2020-12-23 09:12:20|5536.9|5498.9|5538.57|5500.57|5538.63|5500.63|5536.9|5498.9|10
1608714750000|2020-12-23 09:12:30|5538.53|5500.53|5538.46|5500.46|5538.53|5500.53|5537.43|5499.43|10
1608714760000|2020-12-23 09:12:40|5538.31|5500.31|5537.24|5499.24|5538.65|5500.65|5537.01|5499.01|10
1608714770000|2020-12-23 09:12:50|5537.44|5499.44|5537.54|5499.54|5538.27|5500.27|5537.16|5499.16|10
1608714780000|2020-12-23 09:13:00|5537.56|5499.56|5536.76|5498.76|5537.59|5499.59|5536.76|5498.76|10
1608714790000|2020-12-23 09:13:10|5536.3|5498.3|5535.36|5497.36|5536.3|5498.3|5535.29|5497.29|10
1608714800000|2020-12-23 09:13:20|5535.38|5497.38|5535.57|5497.57|5535.83|5497.83|5534.95|5496.95|10
1608714810000|2020-12-23 09:13:30|5535.56|5497.56|5535.69|5497.69|5535.87|5497.87|5535.47|5497.47|10
1608714820000|2020-12-23 09:13:40|5536.01|5498.01|5539.23|5501.23|5539.23|5501.23|5536.01|5498.01|10
1608714830000|2020-12-23 09:13:50|5539.29|5501.29|5542.38|5504.38|5542.38|5504.38|5539.29|5501.29|10
1608714840000|2020-12-23 09:14:00|5542.64|5504.64|5542.67|5504.67|5543.45|5505.45|5542.39|5504.39|10
1608714850000|2020-12-23 09:14:10|5542.89|5504.89|5541.09|5503.09|5542.95|5504.95|5541.09|5503.09|9
1608714860000|2020-12-23 09:14:20|5541.22|5503.22|5541.04|5503.04|5541.52|5503.52|5540.7|5502.7|10
1608714870000|2020-12-23 09:14:30|5541.05|5503.05|5539.88|5501.88|5541.05|5503.05|5539.88|5501.88|10
1608714880000|2020-12-23 09:14:40|5539.86|5501.86|5540.57|5502.57|5540.62|5502.62|5539.29|5501.29|9
1608714890000|2020-12-23 09:14:50|5540.85|5502.85|5539.63|5501.63|5541.24|5503.24|5539.24|5501.24|10
1608714900000|2020-12-23 09:15:00|5539.3|5501.3|5536.48|5498.48|5539.3|5501.3|5536.48|5498.48|10
1608714910000|2020-12-23 09:15:10|5535.91|5497.91|5533.42|5495.42|5535.91|5497.91|5533.42|5495.42|10
1608714920000|2020-12-23 09:15:20|5534.32|5496.32|5533.09|5495.09|5535.44|5497.44|5533.09|5495.09|10
1608714930000|2020-12-23 09:15:30|5533.05|5495.05|5533.7|5495.7|5534.21|5496.21|5533.05|5495.05|10
1608714940000|2020-12-23 09:15:40|5533.57|5495.57|5529.9|5491.9|5533.57|5495.57|5529.81|5491.81|10
1608714950000|2020-12-23 09:15:50|5529.43|5491.43|5525.37|5487.37|5529.43|5491.43|5525.37|5487.37|10
1608714960000|2020-12-23 09:16:00|5525.75|5487.75|5527.05|5489.05|5527.05|5489.05|5525.44|5487.44|10
1608714970000|2020-12-23 09:16:10|5527.29|5489.29|5526.96|5488.96|5527.29|5489.29|5526.74|5488.74|10
1608714980000|2020-12-23 09:16:20|5527.32|5489.32|5528.23|5490.23|5528.64|5490.64|5527.32|5489.32|10
1608714990000|2020-12-23 09:16:30|5528.15|5490.15|5527.95|5489.95|5528.21|5490.21|5527.78|5489.78|10
1608715000000|2020-12-23 09:16:40|5526.55|5488.55|5529.63|5491.63|5529.63|5491.63|5526.55|5488.55|10
1608715010000|2020-12-23 09:16:50|5529.93|5491.93|5533.69|5495.69|5533.69|5495.69|5529.91|5491.91|10
1608715020000|2020-12-23 09:17:00|5534.35|5496.35|5538.23|5500.23|5538.23|5500.23|5534.35|5496.35|10
1608715030000|2020-12-23 09:17:10|5538.1|5500.1|5538.56|5500.56|5538.56|5500.56|5537.7|5499.7|10
1608715040000|2020-12-23 09:17:20|5538.89|5500.89|5538.55|5500.55|5538.89|5500.89|5538.14|5500.14|9
1608715050000|2020-12-23 09:17:30|5538.73|5500.73|5537.28|5499.28|5538.73|5500.73|5537.27|5499.27|10
1608715060000|2020-12-23 09:17:40|5537.25|5499.25|5536.01|5498.01|5537.25|5499.25|5535.89|5497.89|10
1608715070000|2020-12-23 09:17:50|5535.83|5497.83|5537.1|5499.1|5537.1|5499.1|5535.83|5497.83|10
1608715080000|2020-12-23 09:18:00|5536.75|5498.75|5537.5|5499.5|5537.5|5499.5|5536.75|5498.75|10
1608715090000|2020-12-23 09:18:10|5537.98|5499.98|5539.33|5501.33|5539.4|5501.4|5537.97|5499.97|10
1608715100000|2020-12-23 09:18:20|5539.62|5501.62|5541.09|5503.09|5541.46|5503.46|5539.51|5501.51|10
1608715110000|2020-12-23 09:18:30|5541.25|5503.25|5540.63|5502.63|5541.49|5503.49|5540.42|5502.42|10
1608715120000|2020-12-23 09:18:40|5541.06|5503.06|5542.26|5504.26|5542.52|5504.52|5541.06|5503.06|9
1608715130000|2020-12-23 09:18:50|5542.12|5504.12|5542.27|5504.27|5542.32|5504.32|5542.05|5504.05|10
1608715140000|2020-12-23 09:19:00|5542.24|5504.24|5542.15|5504.15|5542.49|5504.49|5542.15|5504.15|9
1608715150000|2020-12-23 09:19:10|5542.11|5504.11|5540.36|5502.36|5542.11|5504.11|5540.36|5502.36|10
1608715160000|2020-12-23 09:19:20|5540.33|5502.33|5538.11|5500.11|5540.33|5502.33|5538.11|5500.11|10
1608715170000|2020-12-23 09:19:30|5538.1|5500.1|5536.25|5498.25|5538.1|5500.1|5536.25|5498.25|10
1608715180000|2020-12-23 09:19:40|5536.15|5498.15|5536.35|5498.35|5536.35|5498.35|5536.01|5498.01|10
1608715190000|2020-12-23 09:19:50|5535.81|5497.81|5534.12|5496.12|5535.96|5497.96|5534.12|5496.12|9
1608715200000|2020-12-23 09:20:00|5534.62|5496.62|5533.79|5495.79|5534.79|5496.79|5533.4|5495.4|9
1608715210000|2020-12-23 09:20:10|5533.4|5495.4|5531.12|5493.12|5533.4|5495.4|5531.12|5493.12|10
1608715220000|2020-12-23 09:20:20|5531.21|5493.21|5527.81|5489.81|5531.21|5493.21|5527.81|5489.81|10
1608715230000|2020-12-23 09:20:30|5527.92|5489.92|5527.38|5489.38|5528.01|5490.01|5526.57|5488.57|10
1608715240000|2020-12-23 09:20:40|5527.57|5489.57|5526.98|5488.98|5527.93|5489.93|5526.98|5488.98|10
1608715250000|2020-12-23 09:20:50|5526.72|5488.72|5522.11|5484.11|5526.72|5488.72|5522.11|5484.11|10
1608715260000|2020-12-23 09:21:00|5521.3|5483.3|5519.2|5481.2|5521.32|5483.32|5519.2|5481.2|10
1608715270000|2020-12-23 09:21:10|5518.82|5480.82|5518.17|5480.17|5518.82|5480.82|5515.89|5477.89|10
1608715280000|2020-12-23 09:21:20|5517.98|5479.98|5520.14|5482.14|5520.14|5482.14|5517.58|5479.58|10
1608715290000|2020-12-23 09:21:30|5519.38|5481.38|5517.59|5479.59|5519.38|5481.38|5517.22|5479.22|10
1608715300000|2020-12-23 09:21:40|5517.29|5479.29|5514.49|5476.49|5517.29|5479.29|5514.49|5476.49|10
1608715310000|2020-12-23 09:21:50|5514.25|5476.25|5512.11|5474.11|5514.25|5476.25|5511.93|5473.93|10
1608715320000|2020-12-23 09:22:00|5512.61|5474.61|5513.46|5475.46|5514.26|5476.26|5512.61|5474.61|10
1608715330000|2020-12-23 09:22:10|5514.05|5476.05|5511.99|5473.99|5514.05|5476.05|5511.99|5473.99|10
1608715340000|2020-12-23 09:22:20|5511.57|5473.57|5510.36|5472.36|5511.6|5473.6|5510.36|5472.36|10
1608715350000|2020-12-23 09:22:30|5510|5472|5508.36|5470.36|5510|5472|5508.36|5470.36|10
1608715360000|2020-12-23 09:22:40|5508.03|5470.03|5503.33|5465.33|5508.03|5470.03|5503.33|5465.33|10
1608715370000|2020-12-23 09:22:50|5502.01|5464.01|5501.63|5463.63|5502.01|5464.01|5499.78|5461.78|10
1608715380000|2020-12-23 09:23:00|5501.54|5463.54|5501.57|5463.57|5501.57|5463.57|5500.54|5462.54|10
1608715390000|2020-12-23 09:23:10|5501.58|5463.58|5501.31|5463.31|5501.75|5463.75|5500.98|5462.98|10
1608715400000|2020-12-23 09:23:20|5500.2|5462.2|5498.73|5460.73|5500.2|5462.2|5498.73|5460.73|10
1608715410000|2020-12-23 09:23:30|5497.88|5459.88|5493.76|5455.76|5497.88|5459.88|5493.76|5455.76|10
1608715420000|2020-12-23 09:23:40|5493.87|5455.87|5491.76|5453.76|5493.87|5455.87|5491.44|5453.44|10
1608715430000|2020-12-23 09:23:50|5491.79|5453.79|5488.95|5450.95|5491.79|5453.79|5488.95|5450.95|10
1608715440000|2020-12-23 09:24:00|5488.85|5450.85|5486.85|5448.85|5488.85|5450.85|5486.85|5448.85|10
1608715450000|2020-12-23 09:24:10|5486.74|5448.74|5485.6|5447.6|5486.91|5448.91|5485.6|5447.6|9
1608715460000|2020-12-23 09:24:20|5485.07|5447.07|5480.51|5442.51|5485.07|5447.07|5479.99|5441.99|10
1608715470000|2020-12-23 09:24:30|5481.67|5443.67|5486.88|5448.88|5486.88|5448.88|5481.67|5443.67|10
1608715480000|2020-12-23 09:24:40|5486.72|5448.72|5492.77|5454.77|5493.61|5455.61|5486.72|5448.72|10
1608715490000|2020-12-23 09:24:50|5493.82|5455.82|5499.92|5461.92|5499.92|5461.92|5493.82|5455.82|10
1608715500000|2020-12-23 09:25:00|5499.58|5461.58|5500.3|5462.3|5501.66|5463.66|5499.58|5461.58|10
1608715510000|2020-12-23 09:25:10|5499.82|5461.82|5499.65|5461.65|5500.81|5462.81|5499.64|5461.64|10
1608715520000|2020-12-23 09:25:20|5500.15|5462.15|5504.69|5466.69|5504.69|5466.69|5500.15|5462.15|10
1608715530000|2020-12-23 09:25:30|5504.67|5466.67|5506.16|5468.16|5506.34|5468.34|5504.67|5466.67|10
1608715540000|2020-12-23 09:25:40|5506.18|5468.18|5508.69|5470.69|5508.69|5470.69|5506.15|5468.15|10
1608715550000|2020-12-23 09:25:50|5508.65|5470.65|5507.13|5469.13|5508.86|5470.86|5506.75|5468.75|10
1608715560000|2020-12-23 09:26:00|5507.83|5469.83|5507.19|5469.19|5507.83|5469.83|5505.64|5467.64|10
1608715570000|2020-12-23 09:26:10|5506.87|5468.87|5506.57|5468.57|5507.42|5469.42|5505.71|5467.71|10
1608715580000|2020-12-23 09:26:20|5507.56|5469.56|5507.75|5469.75|5507.75|5469.75|5506.74|5468.74|10
1608715590000|2020-12-23 09:26:30|5508.07|5470.07|5507.06|5469.06|5509.28|5471.28|5507.06|5469.06|10
1608715600000|2020-12-23 09:26:40|5506.67|5468.67|5505.98|5467.98|5506.67|5468.67|5505.16|5467.16|10
1608715610000|2020-12-23 09:26:50|5505.77|5467.77|5505.57|5467.57|5506.13|5468.13|5505.57|5467.57|10
1608715620000|2020-12-23 09:27:00|5505.09|5467.09|5505|5467|5505.22|5467.22|5504.77|5466.77|10
1608715630000|2020-12-23 09:27:10|5504.98|5466.98|5503.55|5465.55|5504.98|5466.98|5503.32|5465.32|10
1608715640000|2020-12-23 09:27:20|5502.9|5464.9|5501.81|5463.81|5503.23|5465.23|5501.81|5463.81|10
1608715650000|2020-12-23 09:27:30|5501.88|5463.88|5501.4|5463.4|5501.96|5463.96|5500.23|5462.23|9
1608715660000|2020-12-23 09:27:40|5501.18|5463.18|5501.43|5463.43|5502.16|5464.16|5501.18|5463.18|10
1608715670000|2020-12-23 09:27:50|5501.41|5463.41|5502.11|5464.11|5502.74|5464.74|5501.41|5463.41|10
1608715680000|2020-12-23 09:28:00|5501.91|5463.91|5500.87|5462.87|5501.91|5463.91|5500.58|5462.58|10
1608715690000|2020-12-23 09:28:10|5501.15|5463.15|5501.29|5463.29|5501.53|5463.53|5500.57|5462.57|10
1608715700000|2020-12-23 09:28:20|5501.31|5463.31|5501.82|5463.82|5503.98|5465.98|5501.31|5463.31|10
1608715710000|2020-12-23 09:28:30|5502.11|5464.11|5501.61|5463.61|5502.86|5464.86|5501.13|5463.13|10
1608715720000|2020-12-23 09:28:40|5501.57|5463.57|5500.94|5462.94|5501.57|5463.57|5500.94|5462.94|9
1608715730000|2020-12-23 09:28:50|5500.97|5462.97|5498.18|5460.18|5500.97|5462.97|5498.18|5460.18|10
1608715740000|2020-12-23 09:29:00|5497.62|5459.62|5493.02|5455.02|5497.62|5459.62|5493.02|5455.02|10
1608715750000|2020-12-23 09:29:10|5492.06|5454.06|5487.44|5449.44|5492.06|5454.06|5487.34|5449.34|10
1608715760000|2020-12-23 09:29:20|5487.64|5449.64|5481.62|5443.62|5487.64|5449.64|5481.62|5443.62|10
1608715770000|2020-12-23 09:29:30|5481.31|5443.31|5478.48|5440.48|5481.44|5443.44|5478.48|5440.48|10
1608715780000|2020-12-23 09:29:40|5477.99|5439.99|5476.97|5438.97|5478.59|5440.59|5476.47|5438.47|10
1608715790000|2020-12-23 09:29:50|5476.51|5438.51|5476.63|5438.63|5477.22|5439.22|5476.51|5438.51|10
1608715800000|2020-12-23 09:30:00|5476|5438|5472.32|5434.32|5476.03|5438.03|5472.32|5434.32|10
1608715810000|2020-12-23 09:30:10|5472.76|5434.76|5474.26|5436.26|5474.26|5436.26|5471.84|5433.84|10
1608715820000|2020-12-23 09:30:20|5474.96|5436.96|5476.2|5438.2|5476.2|5438.2|5474.75|5436.75|10
1608715830000|2020-12-23 09:30:30|5477.17|5439.17|5480.05|5442.05|5480.22|5442.22|5476.4|5438.4|10
1608715840000|2020-12-23 09:30:40|5479.89|5441.89|5481.56|5443.56|5481.57|5443.57|5476.93|5438.93|10
1608715850000|2020-12-23 09:30:50|5481.73|5443.73|5483.37|5445.37|5483.37|5445.37|5481.73|5443.73|9
1608715860000|2020-12-23 09:31:00|5483.28|5445.28|5481.29|5443.29|5483.28|5445.28|5481.29|5443.29|10
1608715870000|2020-12-23 09:31:10|5481.21|5443.21|5479.32|5441.32|5481.21|5443.21|5478.74|5440.74|10
1608715880000|2020-12-23 09:31:20|5478.9|5440.9|5478.93|5440.93|5478.93|5440.93|5477.39|5439.39|10
1608715890000|2020-12-23 09:31:30|5479.24|5441.24|5481.3|5443.3|5481.3|5443.3|5478.71|5440.71|10
1608715900000|2020-12-23 09:31:40|5482.29|5444.29|5487.72|5449.72|5487.72|5449.72|5482.29|5444.29|10
1608715910000|2020-12-23 09:31:50|5487.74|5449.74|5492.86|5454.86|5492.86|5454.86|5487.74|5449.74|10
1608715920000|2020-12-23 09:32:00|5493.67|5455.67|5492.03|5454.03|5493.77|5455.77|5492.03|5454.03|10
1608715930000|2020-12-23 09:32:10|5492.2|5454.2|5490.4|5452.4|5492.86|5454.86|5490.4|5452.4|10
1608715940000|2020-12-23 09:32:20|5489.82|5451.82|5489.56|5451.56|5491.2|5453.2|5489.56|5451.56|10
1608715950000|2020-12-23 09:32:30|5489.16|5451.16|5490.46|5452.46|5490.83|5452.83|5488.6|5450.6|10
1608715960000|2020-12-23 09:32:40|5491.04|5453.04|5491.68|5453.68|5492.29|5454.29|5491.04|5453.04|10
1608715970000|2020-12-23 09:32:50|5491.66|5453.66|5494.37|5456.37|5494.37|5456.37|5491.66|5453.66|10
1608715980000|2020-12-23 09:33:00|5494.34|5456.34|5493.57|5455.57|5494.54|5456.54|5493.57|5455.57|10
1608715990000|2020-12-23 09:33:10|5494.35|5456.35|5493|5455|5495.01|5457.01|5493|5455|10
1608716000000|2020-12-23 09:33:20|5493.28|5455.28|5492.78|5454.78|5493.28|5455.28|5492.63|5454.63|10
1608716010000|2020-12-23 09:33:30|5492.75|5454.75|5494.43|5456.43|5494.43|5456.43|5492.2|5454.2|10
1608716020000|2020-12-23 09:33:40|5494.31|5456.31|5494.85|5456.85|5494.88|5456.88|5494.3|5456.3|10
1608716030000|2020-12-23 09:33:50|5494.73|5456.73|5498.64|5460.64|5498.64|5460.64|5494.73|5456.73|10
1608716040000|2020-12-23 09:34:00|5500.02|5462.02|5505.11|5467.11|5505.11|5467.11|5500.02|5462.02|10
1608716050000|2020-12-23 09:34:10|5505.34|5467.34|5505.73|5467.73|5505.8|5467.8|5504.22|5466.22|10
1608716060000|2020-12-23 09:34:20|5505.94|5467.94|5507.99|5469.99|5508.7|5470.7|5505.94|5467.94|10
1608716070000|2020-12-23 09:34:30|5507.78|5469.78|5509.3|5471.3|5509.31|5471.31|5507.78|5469.78|10
1608716080000|2020-12-23 09:34:40|5509.34|5471.34|5512.18|5474.18|5512.18|5474.18|5508.94|5470.94|10
1608716090000|2020-12-23 09:34:50|5511.92|5473.92|5512.21|5474.21|5513.01|5475.01|5511.87|5473.87|10
1608716100000|2020-12-23 09:35:00|5512.47|5474.47|5512.34|5474.34|5512.74|5474.74|5512.1|5474.1|9
1608716110000|2020-12-23 09:35:10|5512.7|5474.7|5512.05|5474.05|5512.7|5474.7|5511.41|5473.41|10
1608716120000|2020-12-23 09:35:20|5512.03|5474.03|5513.73|5475.73|5513.73|5475.73|5512.03|5474.03|10
1608716130000|2020-12-23 09:35:30|5513.28|5475.28|5516.39|5478.39|5516.39|5478.39|5513.12|5475.12|7
1608716140000|2020-12-23 09:35:40|5516.52|5478.52|5517.64|5479.64|5518.07|5480.07|5515.98|5477.98|10
1608716150000|2020-12-23 09:35:50|5518.7|5480.7|5522.92|5484.92|5522.92|5484.92|5518.7|5480.7|10
1608716160000|2020-12-23 09:36:00|5524.17|5486.17|5533.11|5495.11|5533.11|5495.11|5524.17|5486.17|10
1608716170000|2020-12-23 09:36:10|5534.14|5496.14|5533.62|5495.62|5534.31|5496.31|5532.15|5494.15|10
1608716180000|2020-12-23 09:36:20|5533.43|5495.43|5537.12|5499.12|5537.12|5499.12|5532.11|5494.11|10
1608716190000|2020-12-23 09:36:30|5537.17|5499.17|5542.46|5504.46|5542.46|5504.46|5537.17|5499.17|10
1608716200000|2020-12-23 09:36:40|5542.95|5504.95|5546.77|5508.77|5546.77|5508.77|5542.95|5504.95|10
1608716210000|2020-12-23 09:36:50|5547.17|5509.17|5551.51|5513.51|5551.51|5513.51|5547.17|5509.17|10
1608716220000|2020-12-23 09:37:00|5552.04|5514.04|5555.44|5517.44|5555.44|5517.44|5552.04|5514.04|10
1608716230000|2020-12-23 09:37:10|5555.62|5517.62|5554.82|5516.82|5555.69|5517.69|5554.82|5516.82|10
1608716240000|2020-12-23 09:37:20|5554.55|5516.55|5550.35|5512.35|5554.55|5516.55|5550.35|5512.35|10
1608716250000|2020-12-23 09:37:30|5550.3|5512.3|5547.64|5509.64|5550.3|5512.3|5547.64|5509.64|10
1608716260000|2020-12-23 09:37:40|5547.85|5509.85|5547.66|5509.66|5548.6|5510.6|5546.82|5508.82|10
1608716270000|2020-12-23 09:37:50|5548.14|5510.14|5551.07|5513.07|5551.07|5513.07|5548.14|5510.14|10
1608716280000|2020-12-23 09:38:00|5551.89|5513.89|5552.19|5514.19|5552.52|5514.52|5550.89|5512.89|10
1608716290000|2020-12-23 09:38:10|5552.37|5514.37|5550.43|5512.43|5552.37|5514.37|5550.43|5512.43|10
1608716300000|2020-12-23 09:38:20|5549.6|5511.6|5545.65|5507.65|5549.6|5511.6|5545.65|5507.65|10
1608716310000|2020-12-23 09:38:30|5545.43|5507.43|5544.12|5506.12|5545.43|5507.43|5544.12|5506.12|10
1608716320000|2020-12-23 09:38:40|5544.4|5506.4|5544.27|5506.27|5544.4|5506.4|5542.93|5504.93|9
1608716330000|2020-12-23 09:38:50|5544.02|5506.02|5542.04|5504.04|5544.02|5506.02|5541.98|5503.98|10
1608716340000|2020-12-23 09:39:00|5541.58|5503.58|5542.48|5504.48|5542.48|5504.48|5541.04|5503.04|10
1608716350000|2020-12-23 09:39:10|5542.01|5504.01|5544.76|5506.76|5544.76|5506.76|5541.77|5503.77|10
1608716360000|2020-12-23 09:39:20|5545.19|5507.19|5544.96|5506.96|5545.63|5507.63|5544.84|5506.84|10
1608716370000|2020-12-23 09:39:30|5544.05|5506.05|5540.96|5502.96|5544.26|5506.26|5540.96|5502.96|10
1608716380000|2020-12-23 09:39:40|5540.67|5502.67|5538.13|5500.13|5540.67|5502.67|5537.51|5499.51|9
1608716390000|2020-12-23 09:39:50|5538.55|5500.55|5540.18|5502.18|5540.18|5502.18|5538.11|5500.11|10
1608716400000|2020-12-23 09:40:00|5541.2|5503.2|5542.6|5504.6|5542.6|5504.6|5540.63|5502.63|10
1608716410000|2020-12-23 09:40:10|5542.62|5504.62|5545.4|5507.4|5545.4|5507.4|5542.62|5504.62|10
1608716420000|2020-12-23 09:40:20|5545.17|5507.17|5545.23|5507.23|5546.54|5508.54|5545.06|5507.06|10
1608716430000|2020-12-23 09:40:30|5545.15|5507.15|5545.23|5507.23|5546.02|5508.02|5544.78|5506.78|10
1608716440000|2020-12-23 09:40:40|5545.36|5507.36|5544.45|5506.45|5545.36|5507.36|5543.51|5505.51|10
1608716450000|2020-12-23 09:40:50|5544.3|5506.3|5540.86|5502.86|5544.3|5506.3|5540.86|5502.86|10
1608716460000|2020-12-23 09:41:00|5540.59|5502.59|5533.83|5495.83|5540.59|5502.59|5533.83|5495.83|10
1608716470000|2020-12-23 09:41:10|5533.73|5495.73|5530.92|5492.92|5533.73|5495.73|5530.74|5492.74|10
1608716480000|2020-12-23 09:41:20|5531.17|5493.17|5533.87|5495.87|5533.87|5495.87|5531.13|5493.13|9
1608716490000|2020-12-23 09:41:30|5534.41|5496.41|5538.7|5500.7|5538.7|5500.7|5534.41|5496.41|10
1608716500000|2020-12-23 09:41:40|5538.97|5500.97|5537.8|5499.8|5539.18|5501.18|5537.8|5499.8|10
1608716510000|2020-12-23 09:41:50|5537.51|5499.51|5537.94|5499.94|5538.27|5500.27|5537.51|5499.51|10
1608716520000|2020-12-23 09:42:00|5538.19|5500.19|5540.29|5502.29|5540.29|5502.29|5538.19|5500.19|9
1608716530000|2020-12-23 09:42:10|5541.02|5503.02|5541.47|5503.47|5541.84|5503.84|5540.73|5502.73|10
1608716540000|2020-12-23 09:42:20|5541.32|5503.32|5538.65|5500.65|5541.54|5503.54|5538.65|5500.65|10
1608716550000|2020-12-23 09:42:30|5539.15|5501.15|5539.03|5501.03|5540.32|5502.32|5538.64|5500.64|10
1608716560000|2020-12-23 09:42:40|5538.66|5500.66|5538.97|5500.97|5539.51|5501.51|5537.97|5499.97|10
1608716570000|2020-12-23 09:42:50|5539.2|5501.2|5539.31|5501.31|5539.35|5501.35|5538.67|5500.67|10
1608716580000|2020-12-23 09:43:00|5539.4|5501.4|5539.76|5501.76|5540.2|5502.2|5539.3|5501.3|10
1608716590000|2020-12-23 09:43:10|5539.78|5501.78|5538.22|5500.22|5539.78|5501.78|5538.22|5500.22|10
1608716600000|2020-12-23 09:43:20|5537.67|5499.67|5537.23|5499.23|5537.67|5499.67|5536.71|5498.71|10
1608716610000|2020-12-23 09:43:30|5537.35|5499.35|5538.99|5500.99|5539.22|5501.22|5537.35|5499.35|9
1608716620000|2020-12-23 09:43:40|5538.97|5500.97|5539.64|5501.64|5539.64|5501.64|5538.97|5500.97|9
1608716630000|2020-12-23 09:43:50|5539.67|5501.67|5539.06|5501.06|5540.25|5502.25|5538.17|5500.17|9
1608716640000|2020-12-23 09:44:00|5539.02|5501.02|5536.06|5498.06|5539.02|5501.02|5536.06|5498.06|10
1608716650000|2020-12-23 09:44:10|5535.88|5497.88|5532.1|5494.1|5535.88|5497.88|5532.1|5494.1|10
1608716660000|2020-12-23 09:44:20|5532.01|5494.01|5532.3|5494.3|5532.65|5494.65|5532.01|5494.01|9
1608716670000|2020-12-23 09:44:30|5532.85|5494.85|5532.2|5494.2|5533.29|5495.29|5532.2|5494.2|10
1608716680000|2020-12-23 09:44:40|5532.11|5494.11|5533.65|5495.65|5533.65|5495.65|5532.11|5494.11|9
1608716690000|2020-12-23 09:44:50|5533.56|5495.56|5531.25|5493.25|5533.78|5495.78|5531.25|5493.25|10
1608716700000|2020-12-23 09:45:00|5531.23|5493.23|5527.61|5489.61|5531.23|5493.23|5527.61|5489.61|10
1608716710000|2020-12-23 09:45:10|5526.06|5488.06|5524.57|5486.57|5526.06|5488.06|5524.57|5486.57|9
1608716720000|2020-12-23 09:45:20|5524.43|5486.43|5521.55|5483.55|5524.43|5486.43|5521.55|5483.55|10
1608716730000|2020-12-23 09:45:30|5521.04|5483.04|5521.63|5483.63|5521.63|5483.63|5519.95|5481.95|10
1608716740000|2020-12-23 09:45:40|5522.22|5484.22|5523.76|5485.76|5523.76|5485.76|5522.1|5484.1|10
1608716750000|2020-12-23 09:45:50|5523.88|5485.88|5524.18|5486.18|5524.96|5486.96|5523.88|5485.88|10
1608716760000|2020-12-23 09:46:00|5524.24|5486.24|5524.77|5486.77|5524.77|5486.77|5523.78|5485.78|10
1608716770000|2020-12-23 09:46:10|5524.82|5486.82|5527.88|5489.88|5527.88|5489.88|5524.77|5486.77|10
1608716780000|2020-12-23 09:46:20|5527.8|5489.8|5528.77|5490.77|5528.77|5490.77|5527.8|5489.8|10
1608716790000|2020-12-23 09:46:30|5528.78|5490.78|5530.79|5492.79|5530.96|5492.96|5528.29|5490.29|10
1608716800000|2020-12-23 09:46:40|5530.98|5492.98|5530.85|5492.85|5532|5494|5530.85|5492.85|10
1608716810000|2020-12-23 09:46:50|5530.91|5492.91|5527.07|5489.07|5530.91|5492.91|5527.07|5489.07|10
1608716820000|2020-12-23 09:47:00|5527.05|5489.05|5524.1|5486.1|5527.12|5489.12|5524.1|5486.1|10
1608716830000|2020-12-23 09:47:10|5523.96|5485.96|5523.92|5485.92|5523.96|5485.96|5523.33|5485.33|9
1608716840000|2020-12-23 09:47:20|5523.83|5485.83|5521.51|5483.51|5523.83|5485.83|5521.51|5483.51|10
1608716850000|2020-12-23 09:47:30|5521.57|5483.57|5522.59|5484.59|5522.81|5484.81|5521.57|5483.57|10
1608716860000|2020-12-23 09:47:40|5522.35|5484.35|5526.19|5488.19|5526.64|5488.64|5522.33|5484.33|10
1608716870000|2020-12-23 09:47:50|5526.42|5488.42|5526.7|5488.7|5526.82|5488.82|5525.54|5487.54|10
1608716880000|2020-12-23 09:48:00|5526.8|5488.8|5524.89|5486.89|5526.97|5488.97|5524.59|5486.59|10
1608716890000|2020-12-23 09:48:10|5524.71|5486.71|5524.13|5486.13|5524.71|5486.71|5523.11|5485.11|10
1608716900000|2020-12-23 09:48:20|5523.95|5485.95|5524.99|5486.99|5525.07|5487.07|5523.73|5485.73|10
1608716910000|2020-12-23 09:48:30|5524.97|5486.97|5521.96|5483.96|5524.97|5486.97|5521.89|5483.89|10
1608716920000|2020-12-23 09:48:40|5521.71|5483.71|5518.93|5480.93|5521.81|5483.81|5518.93|5480.93|10
1608716930000|2020-12-23 09:48:50|5519.14|5481.14|5515.33|5477.33|5519.14|5481.14|5515.31|5477.31|10
1608716940000|2020-12-23 09:49:00|5515.61|5477.61|5518.91|5480.91|5518.91|5480.91|5515.61|5477.61|10
1608716950000|2020-12-23 09:49:10|5519.67|5481.67|5517.9|5479.9|5520.33|5482.33|5517.9|5479.9|10
1608716960000|2020-12-23 09:49:20|5517.25|5479.25|5511.03|5473.03|5517.29|5479.29|5511.03|5473.03|10
1608716970000|2020-12-23 09:49:30|5511.43|5473.43|5510.97|5472.97|5511.72|5473.72|5510.67|5472.67|10
1608716980000|2020-12-23 09:49:40|5510.54|5472.54|5506.52|5468.52|5510.57|5472.57|5506.52|5468.52|10
1608716990000|2020-12-23 09:49:50|5506.33|5468.33|5507.81|5469.81|5507.81|5469.81|5505.37|5467.37|10
1608717000000|2020-12-23 09:50:00|5508.01|5470.01|5510.13|5472.13|5510.43|5472.43|5508.01|5470.01|9
1608717010000|2020-12-23 09:50:10|5508.96|5470.96|5506.79|5468.79|5508.96|5470.96|5506.71|5468.71|10
1608717020000|2020-12-23 09:50:20|5506.63|5468.63|5506.69|5468.69|5507.54|5469.54|5506.63|5468.63|10
1608717030000|2020-12-23 09:50:30|5506.35|5468.35|5504.7|5466.7|5506.35|5468.35|5504.7|5466.7|10
1608717040000|2020-12-23 09:50:40|5504.31|5466.31|5503.12|5465.12|5504.59|5466.59|5503.09|5465.09|10
1608717050000|2020-12-23 09:50:50|5503.14|5465.14|5503.22|5465.22|5503.43|5465.43|5502.62|5464.62|9
1608717060000|2020-12-23 09:51:00|5503.59|5465.59|5509.54|5471.54|5509.54|5471.54|5503.59|5465.59|10
1608717070000|2020-12-23 09:51:10|5511.43|5473.43|5514.5|5476.5|5514.5|5476.5|5511.17|5473.17|10
1608717080000|2020-12-23 09:51:20|5514.54|5476.54|5515.18|5477.18|5515.18|5477.18|5514.41|5476.41|10
1608717090000|2020-12-23 09:51:30|5515.13|5477.13|5515.83|5477.83|5515.83|5477.83|5515.09|5477.09|10
1608717100000|2020-12-23 09:51:40|5515.81|5477.81|5514|5476|5515.81|5477.81|5513.75|5475.75|10
1608717110000|2020-12-23 09:51:50|5513.99|5475.99|5515.28|5477.28|5515.46|5477.46|5513.84|5475.84|10
1608717120000|2020-12-23 09:52:00|5515.61|5477.61|5517.57|5479.57|5517.58|5479.58|5515.61|5477.61|10
1608717130000|2020-12-23 09:52:10|5518.41|5480.41|5522.01|5484.01|5522.01|5484.01|5518.26|5480.26|10
1608717140000|2020-12-23 09:52:20|5522.26|5484.26|5523.32|5485.32|5523.57|5485.57|5522.26|5484.26|10
1608717150000|2020-12-23 09:52:30|5523.41|5485.41|5526.41|5488.41|5526.41|5488.41|5523.41|5485.41|10
1608717160000|2020-12-23 09:52:40|5527.12|5489.12|5530.4|5492.4|5530.81|5492.81|5527.12|5489.12|10
1608717170000|2020-12-23 09:52:50|5531.17|5493.17|5532|5494|5532.2|5494.2|5530.92|5492.92|10
1608717180000|2020-12-23 09:53:00|5531.87|5493.87|5533.84|5495.84|5533.84|5495.84|5531.87|5493.87|9
1608717190000|2020-12-23 09:53:10|5533.57|5495.57|5536.26|5498.26|5536.26|5498.26|5533.57|5495.57|10
1608717200000|2020-12-23 09:53:20|5536.33|5498.33|5540.03|5502.03|5540.23|5502.23|5536.33|5498.33|10
1608717210000|2020-12-23 09:53:30|5540.37|5502.37|5542.78|5504.78|5542.78|5504.78|5540.37|5502.37|9
1608717220000|2020-12-23 09:53:40|5542.4|5504.4|5541.98|5503.98|5542.57|5504.57|5541.73|5503.73|10
1608717230000|2020-12-23 09:53:50|5541.62|5503.62|5539.55|5501.55|5541.76|5503.76|5539.55|5501.55|10
1608717240000|2020-12-23 09:54:00|5539.66|5501.66|5543.05|5505.05|5543.05|5505.05|5539.65|5501.65|10
1608717250000|2020-12-23 09:54:10|5543.03|5505.03|5546.73|5508.73|5546.77|5508.77|5543.03|5505.03|10
1608717260000|2020-12-23 09:54:20|5546.75|5508.75|5549.01|5511.01|5549.01|5511.01|5546.75|5508.75|10
1608717270000|2020-12-23 09:54:30|5549.09|5511.09|5548.88|5510.88|5550|5512|5548.88|5510.88|9
1608717280000|2020-12-23 09:54:40|5548.7|5510.7|5545.38|5507.38|5548.81|5510.81|5545.33|5507.33|10
1608717290000|2020-12-23 09:54:50|5544.97|5506.97|5545.56|5507.56|5545.56|5507.56|5544.23|5506.23|10
1608717300000|2020-12-23 09:55:00|5545.66|5507.66|5544.62|5506.62|5546.12|5508.12|5544.62|5506.62|10
1608717310000|2020-12-23 09:55:10|5544.57|5506.57|5543.13|5505.13|5544.81|5506.81|5543.13|5505.13|10
1608717320000|2020-12-23 09:55:20|5543|5505|5541.97|5503.97|5543|5505|5541.9|5503.9|10
1608717330000|2020-12-23 09:55:30|5541.98|5503.98|5544.58|5506.58|5544.58|5506.58|5541.98|5503.98|10
1608717340000|2020-12-23 09:55:40|5544.75|5506.75|5544.89|5506.89|5544.89|5506.89|5544.17|5506.17|10
1608717350000|2020-12-23 09:55:50|5545.05|5507.05|5545.5|5507.5|5546.25|5508.25|5545.05|5507.05|10
1608717360000|2020-12-23 09:56:00|5545.61|5507.61|5545.56|5507.56|5545.66|5507.66|5544.58|5506.58|10
1608717370000|2020-12-23 09:56:10|5545.72|5507.72|5545.31|5507.31|5546.25|5508.25|5545.29|5507.29|10
1608717380000|2020-12-23 09:56:20|5545.01|5507.01|5541.5|5503.5|5545.01|5507.01|5541.5|5503.5|10
1608717390000|2020-12-23 09:56:30|5541.73|5503.73|5539.94|5501.94|5541.73|5503.73|5539.94|5501.94|10
1608717400000|2020-12-23 09:56:40|5539.44|5501.44|5540.59|5502.59|5540.61|5502.61|5539.4|5501.4|10
1608717410000|2020-12-23 09:56:50|5540.88|5502.88|5539.42|5501.42|5541.15|5503.15|5539.42|5501.42|10
1608717420000|2020-12-23 09:57:00|5539.71|5501.71|5541.54|5503.54|5541.54|5503.54|5539.51|5501.51|10
1608717430000|2020-12-23 09:57:10|5541.78|5503.78|5542.75|5504.75|5542.81|5504.81|5541.78|5503.78|10
1608717440000|2020-12-23 09:57:20|5542.89|5504.89|5541.65|5503.65|5543.43|5505.43|5541.65|5503.65|10
1608717450000|2020-12-23 09:57:30|5541.13|5503.13|5540.66|5502.66|5541.34|5503.34|5540.2|5502.2|10
1608717460000|2020-12-23 09:57:40|5540.18|5502.18|5536.36|5498.36|5540.4|5502.4|5536.36|5498.36|10
1608717470000|2020-12-23 09:57:50|5536.09|5498.09|5536.48|5498.48|5537.04|5499.04|5536.09|5498.09|10
1608717480000|2020-12-23 09:58:00|5536.64|5498.64|5537.75|5499.75|5537.76|5499.76|5536.64|5498.64|10
1608717490000|2020-12-23 09:58:10|5537.7|5499.7|5538.12|5500.12|5538.5|5500.5|5537.7|5499.7|10
1608717500000|2020-12-23 09:58:20|5538.11|5500.11|5536.96|5498.96|5538.11|5500.11|5536.73|5498.73|10
1608717510000|2020-12-23 09:58:30|5536.27|5498.27|5535.76|5497.76|5536.27|5498.27|5535.36|5497.36|10
1608717520000|2020-12-23 09:58:40|5535.94|5497.94|5538.45|5500.45|5538.45|5500.45|5535.94|5497.94|10
1608717530000|2020-12-23 09:58:50|5538.8|5500.8|5539.95|5501.95|5539.95|5501.95|5538.18|5500.18|10
1608717540000|2020-12-23 09:59:00|5540.04|5502.04|5538.59|5500.59|5540.62|5502.62|5538.59|5500.59|10
1608717550000|2020-12-23 09:59:10|5538.52|5500.52|5536.33|5498.33|5538.57|5500.57|5536.33|5498.33|10
1608717560000|2020-12-23 09:59:20|5537.83|5499.83|5540.23|5502.23|5540.23|5502.23|5537.83|5499.83|10
1608717570000|2020-12-23 09:59:30|5540.69|5502.69|5543.73|5505.73|5543.73|5505.73|5540.5|5502.5|10
1608717580000|2020-12-23 09:59:40|5544.06|5506.06|5545.26|5507.26|5545.26|5507.26|5544.01|5506.01|9
1608717590000|2020-12-23 09:59:50|5545.19|5507.19|5542.12|5504.12|5545.22|5507.22|5542.12|5504.12|10
1608717600000|2020-12-23 10:00:00|5542.1|5504.1|5537.39|5499.39|5542.1|5504.1|5537.39|5499.39|10
1608717610000|2020-12-23 10:00:10|5537.88|5499.88|5535.25|5497.25|5537.88|5499.88|5535.25|5497.25|10
1608717620000|2020-12-23 10:00:20|5534.53|5496.53|5532.54|5494.54|5534.53|5496.53|5532.54|5494.54|10
1608717630000|2020-12-23 10:00:30|5532.66|5494.66|5530.35|5492.35|5532.66|5494.66|5530.35|5492.35|10
1608717640000|2020-12-23 10:00:40|5530.25|5492.25|5529.32|5491.32|5530.25|5492.25|5529.32|5491.32|10
1608717650000|2020-12-23 10:00:50|5529.35|5491.35|5531.18|5493.18|5531.5|5493.5|5529.35|5491.35|10
1608717660000|2020-12-23 10:01:00|5531.74|5493.74|5529.73|5491.73|5531.74|5493.74|5529.73|5491.73|10
1608717670000|2020-12-23 10:01:10|5529.02|5491.02|5525.77|5487.77|5529.02|5491.02|5525.77|5487.77|10
1608717680000|2020-12-23 10:01:20|5525.54|5487.54|5524.55|5486.55|5525.54|5487.54|5524.55|5486.55|9
1608717690000|2020-12-23 10:01:30|5523.62|5485.62|5516.3|5478.3|5523.62|5485.62|5516.3|5478.3|10
1608717700000|2020-12-23 10:01:40|5515.59|5477.59|5513|5475|5515.71|5477.71|5512.72|5474.72|10
1608717710000|2020-12-23 10:01:50|5513.16|5475.16|5514.76|5476.76|5514.76|5476.76|5512.71|5474.71|10
1608717720000|2020-12-23 10:02:00|5514.82|5476.82|5515.37|5477.37|5517.29|5479.29|5514.82|5476.82|10
1608717730000|2020-12-23 10:02:10|5515.73|5477.73|5516.04|5478.04|5516.38|5478.38|5515.59|5477.59|9
1608717740000|2020-12-23 10:02:20|5516.07|5478.07|5515.49|5477.49|5516.16|5478.16|5515.35|5477.35|10
1608717750000|2020-12-23 10:02:30|5515.92|5477.92|5514.29|5476.29|5515.92|5477.92|5514.29|5476.29|10
1608717760000|2020-12-23 10:02:40|5514.42|5476.42|5511.5|5473.5|5514.72|5476.72|5511.5|5473.5|10
1608717770000|2020-12-23 10:02:50|5511.12|5473.12|5507.79|5469.79|5511.12|5473.12|5507.79|5469.79|10
1608717780000|2020-12-23 10:03:00|5507.95|5469.95|5507.96|5469.96|5508.08|5470.08|5507.26|5469.26|10
1608717790000|2020-12-23 10:03:10|5507.99|5469.99|5508.13|5470.13|5508.13|5470.13|5506.76|5468.76|10
1608717800000|2020-12-23 10:03:20|5508.09|5470.09|5511.27|5473.27|5511.27|5473.27|5508.09|5470.09|8
1608717810000|2020-12-23 10:03:30|5511.65|5473.65|5509.27|5471.27|5511.65|5473.65|5509.27|5471.27|9
1608717820000|2020-12-23 10:03:40|5509.19|5471.19|5506.91|5468.91|5509.19|5471.19|5506.91|5468.91|10
1608717830000|2020-12-23 10:03:50|5506.46|5468.46|5504.38|5466.38|5506.46|5468.46|5504.38|5466.38|10
1608717840000|2020-12-23 10:04:00|5503.97|5465.97|5500.66|5462.66|5503.97|5465.97|5500.39|5462.39|10
1608717850000|2020-12-23 10:04:10|5500.13|5462.13|5501.53|5463.53|5501.53|5463.53|5498.33|5460.33|10
1608717860000|2020-12-23 10:04:20|5501.68|5463.68|5504.13|5466.13|5504.13|5466.13|5501.65|5463.65|10
1608717870000|2020-12-23 10:04:30|5503.88|5465.88|5504.93|5466.93|5505.56|5467.56|5503.88|5465.88|10
1608717880000|2020-12-23 10:04:40|5505.25|5467.25|5506.33|5468.33|5506.43|5468.43|5505.25|5467.25|10
1608717890000|2020-12-23 10:04:50|5506.58|5468.58|5506.64|5468.64|5506.9|5468.9|5505.94|5467.94|10
1608717900000|2020-12-23 10:05:00|5506.85|5468.85|5505.94|5467.94|5506.86|5468.86|5505.94|5467.94|10
1608717910000|2020-12-23 10:05:10|5505.63|5467.63|5504.64|5466.64|5505.63|5467.63|5504.59|5466.59|10
1608717920000|2020-12-23 10:05:20|5504.52|5466.52|5505.22|5467.22|5505.22|5467.22|5504.15|5466.15|9
1608717930000|2020-12-23 10:05:30|5505.33|5467.33|5504.44|5466.44|5505.33|5467.33|5504.44|5466.44|10
1608717940000|2020-12-23 10:05:40|5504.58|5466.58|5507|5469|5507|5469|5504.58|5466.58|7
1608717950000|2020-12-23 10:05:50|5507.9|5469.9|5509.78|5471.78|5509.99|5471.99|5507.9|5469.9|10
1608717960000|2020-12-23 10:06:00|5508.98|5470.98|5508.26|5470.26|5509.36|5471.36|5508.26|5470.26|10
1608717970000|2020-12-23 10:06:10|5508.2|5470.2|5511.88|5473.88|5511.99|5473.99|5508.2|5470.2|10
1608717980000|2020-12-23 10:06:20|5511.98|5473.98|5511.2|5473.2|5512.1|5474.1|5511.19|5473.19|10
1608717990000|2020-12-23 10:06:30|5510.98|5472.98|5510.56|5472.56|5510.98|5472.98|5510.5|5472.5|10
1608718000000|2020-12-23 10:06:40|5510.54|5472.54|5511.65|5473.65|5512.06|5474.06|5510.51|5472.51|10
1608718010000|2020-12-23 10:06:50|5511.43|5473.43|5509.94|5471.94|5511.43|5473.43|5509.94|5471.94|10
1608718020000|2020-12-23 10:07:00|5509.93|5471.93|5508.75|5470.75|5510.07|5472.07|5508.55|5470.55|9
1608718030000|2020-12-23 10:07:10|5508.92|5470.92|5507.23|5469.23|5508.95|5470.95|5507.23|5469.23|10
1608718040000|2020-12-23 10:07:20|5507.1|5469.1|5506.94|5468.94|5507.17|5469.17|5506.26|5468.26|10
1608718050000|2020-12-23 10:07:30|5506.93|5468.93|5509.07|5471.07|5509.07|5471.07|5506.87|5468.87|9
1608718060000|2020-12-23 10:07:40|5509.03|5471.03|5509.16|5471.16|5509.32|5471.32|5508.88|5470.88|10
1608718070000|2020-12-23 10:07:50|5509.28|5471.28|5509.13|5471.13|5509.41|5471.41|5509.11|5471.11|10
1608718080000|2020-12-23 10:08:00|5509.08|5471.08|5511.09|5473.09|5511.09|5473.09|5509.01|5471.01|10
1608718090000|2020-12-23 10:08:10|5511.29|5473.29|5511.08|5473.08|5511.29|5473.29|5510.87|5472.87|10
1608718100000|2020-12-23 10:08:20|5511.37|5473.37|5511.25|5473.25|5511.37|5473.37|5511.1|5473.1|9
1608718110000|2020-12-23 10:08:30|5511.38|5473.38|5511.44|5473.44|5511.76|5473.76|5511.24|5473.24|10
1608718120000|2020-12-23 10:08:40|5511.4|5473.4|5511.57|5473.57|5512.07|5474.07|5511.4|5473.4|10
1608718130000|2020-12-23 10:08:50|5511.47|5473.47|5508.5|5470.5|5511.47|5473.47|5508.5|5470.5|9
1608718140000|2020-12-23 10:09:00|5508.37|5470.37|5508.95|5470.95|5508.95|5470.95|5507.93|5469.93|10
1608718150000|2020-12-23 10:09:10|5509.88|5471.88|5515.15|5477.15|5515.15|5477.15|5509.88|5471.88|10
1608718160000|2020-12-23 10:09:20|5516.15|5478.15|5521.75|5483.75|5521.75|5483.75|5516.15|5478.15|10
1608718170000|2020-12-23 10:09:30|5522.68|5484.68|5526.13|5488.13|5526.37|5488.37|5522.68|5484.68|10
1608718180000|2020-12-23 10:09:40|5526.47|5488.47|5526.34|5488.34|5526.65|5488.65|5526.06|5488.06|10
1608718190000|2020-12-23 10:09:50|5525.73|5487.73|5525.68|5487.68|5526.13|5488.13|5524.96|5486.96|10
1608718200000|2020-12-23 10:10:00|5526.2|5488.2|5526.79|5488.79|5527.24|5489.24|5526.2|5488.2|10
1608718210000|2020-12-23 10:10:10|5527.34|5489.34|5529.74|5491.74|5529.74|5491.74|5527.34|5489.34|9
1608718220000|2020-12-23 10:10:20|5529.98|5491.98|5535.01|5497.01|5535.01|5497.01|5529.98|5491.98|10
1608718230000|2020-12-23 10:10:30|5536.33|5498.33|5538.16|5500.16|5539.14|5501.14|5536.33|5498.33|10
1608718240000|2020-12-23 10:10:40|5538.54|5500.54|5537.02|5499.02|5538.54|5500.54|5537.02|5499.02|10
1608718250000|2020-12-23 10:10:50|5537.54|5499.54|5537.66|5499.66|5537.82|5499.82|5536.76|5498.76|10
1608718260000|2020-12-23 10:11:00|5537.94|5499.94|5540.58|5502.58|5540.63|5502.63|5537.94|5499.94|10
1608718270000|2020-12-23 10:11:10|5540.76|5502.76|5543.41|5505.41|5543.43|5505.43|5540.76|5502.76|10
1608718280000|2020-12-23 10:11:20|5543.21|5505.21|5543.19|5505.19|5544.29|5506.29|5543.19|5505.19|10
1608718290000|2020-12-23 10:11:30|5542.85|5504.85|5542.74|5504.74|5542.97|5504.97|5542.04|5504.04|10
1608718300000|2020-12-23 10:11:40|5542.12|5504.12|5541.34|5503.34|5542.12|5504.12|5539.84|5501.84|10
1608718310000|2020-12-23 10:11:50|5541.45|5503.45|5543.59|5505.59|5543.59|5505.59|5541.45|5503.45|10
1608718320000|2020-12-23 10:12:00|5544.13|5506.13|5544.18|5506.18|5544.43|5506.43|5543.94|5505.94|10
1608718330000|2020-12-23 10:12:10|5543.86|5505.86|5543.43|5505.43|5543.86|5505.86|5542.76|5504.76|9
1608718340000|2020-12-23 10:12:20|5543.34|5505.34|5543.37|5505.37|5543.53|5505.53|5543.12|5505.12|10
1608718350000|2020-12-23 10:12:30|5543.04|5505.04|5542.06|5504.06|5543.04|5505.04|5541.3|5503.3|10
1608718360000|2020-12-23 10:12:40|5542.8|5504.8|5546.19|5508.19|5546.33|5508.33|5542.8|5504.8|10
1608718370000|2020-12-23 10:12:50|5545.72|5507.72|5551.38|5513.38|5551.38|5513.38|5545.72|5507.72|10
1608718380000|2020-12-23 10:13:00|5551.74|5513.74|5553.84|5515.84|5553.89|5515.89|5551.74|5513.74|10
1608718390000|2020-12-23 10:13:10|5553.99|5515.99|5553.69|5515.69|5555.25|5517.25|5553.69|5515.69|10
1608718400000|2020-12-23 10:13:20|5553.75|5515.75|5549.31|5511.31|5553.75|5515.75|5549.31|5511.31|10
1608718410000|2020-12-23 10:13:30|5548.9|5510.9|5548.65|5510.65|5548.9|5510.9|5548.46|5510.46|10
1608718420000|2020-12-23 10:13:40|5549.29|5511.29|5548.97|5510.97|5549.29|5511.29|5548.78|5510.78|9
1608718430000|2020-12-23 10:13:50|5549.01|5511.01|5551.41|5513.41|5551.41|5513.41|5549.01|5511.01|9
1608718440000|2020-12-23 10:14:00|5551.51|5513.51|5553.5|5515.5|5553.5|5515.5|5551.25|5513.25|10
1608718450000|2020-12-23 10:14:10|5553.36|5515.36|5554.45|5516.45|5554.45|5516.45|5553.06|5515.06|9
1608718460000|2020-12-23 10:14:20|5554.34|5516.34|5553.47|5515.47|5555.25|5517.25|5553.47|5515.47|9
1608718470000|2020-12-23 10:14:30|5553.13|5515.13|5554.02|5516.02|5554.02|5516.02|5553.13|5515.13|10
1608718480000|2020-12-23 10:14:40|5554.1|5516.1|5555.99|5517.99|5555.99|5517.99|5554.1|5516.1|10
1608718490000|2020-12-23 10:14:50|5555.83|5517.83|5556.3|5518.3|5556.31|5518.31|5555.45|5517.45|8
1608718500000|2020-12-23 10:15:00|5555.87|5517.87|5554.01|5516.01|5556.76|5518.76|5554.01|5516.01|10
1608718510000|2020-12-23 10:15:10|5554|5516|5550.17|5512.17|5554.07|5516.07|5550.17|5512.17|10
1608718520000|2020-12-23 10:15:20|5549.76|5511.76|5546.99|5508.99|5549.76|5511.76|5546.99|5508.99|10
1608718530000|2020-12-23 10:15:30|5546.66|5508.66|5546.02|5508.02|5546.66|5508.66|5544.95|5506.95|9
1608718540000|2020-12-23 10:15:40|5546.63|5508.63|5550.77|5512.77|5550.78|5512.78|5546.63|5508.63|10
1608718550000|2020-12-23 10:15:50|5551.09|5513.09|5550.91|5512.91|5551.09|5513.09|5549.36|5511.36|10
1608718560000|2020-12-23 10:16:00|5550.42|5512.42|5551.44|5513.44|5551.59|5513.59|5550.42|5512.42|10
1608718570000|2020-12-23 10:16:10|5551.69|5513.69|5551.33|5513.33|5551.92|5513.92|5551.15|5513.15|10
1608718580000|2020-12-23 10:16:20|5551.51|5513.51|5550.41|5512.41|5551.8|5513.8|5550.41|5512.41|10
1608718590000|2020-12-23 10:16:30|5550.11|5512.11|5548.94|5510.94|5550.11|5512.11|5548.94|5510.94|10
1608718600000|2020-12-23 10:16:40|5548.84|5510.84|5547.96|5509.96|5548.84|5510.84|5547.75|5509.75|10
1608718610000|2020-12-23 10:16:50|5547.37|5509.37|5544.43|5506.43|5547.37|5509.37|5544.21|5506.21|10
1608718620000|2020-12-23 10:17:00|5543.7|5505.7|5540.81|5502.81|5543.7|5505.7|5540.81|5502.81|10
1608718630000|2020-12-23 10:17:10|5539.77|5501.77|5538.35|5500.35|5539.77|5501.77|5537.97|5499.97|10
1608718640000|2020-12-23 10:17:20|5538.73|5500.73|5538.17|5500.17|5538.93|5500.93|5538.04|5500.04|10
1608718650000|2020-12-23 10:17:30|5536.24|5498.24|5534.76|5496.76|5536.25|5498.25|5534.39|5496.39|10
1608718660000|2020-12-23 10:17:40|5534.28|5496.28|5534.72|5496.72|5535.39|5497.39|5534.28|5496.28|10
1608718670000|2020-12-23 10:17:50|5534.82|5496.82|5536.55|5498.55|5536.72|5498.72|5534.45|5496.45|10
1608718680000|2020-12-23 10:18:00|5536.3|5498.3|5535.43|5497.43|5536.77|5498.77|5535.43|5497.43|10
1608718690000|2020-12-23 10:18:10|5535.03|5497.03|5533.08|5495.08|5535.17|5497.17|5533.08|5495.08|10
1608718700000|2020-12-23 10:18:20|5532.34|5494.34|5529.06|5491.06|5532.34|5494.34|5529.06|5491.06|10
1608718710000|2020-12-23 10:18:30|5528.87|5490.87|5527.51|5489.51|5528.87|5490.87|5527.46|5489.46|10
1608718720000|2020-12-23 10:18:40|5527.85|5489.85|5529.18|5491.18|5529.18|5491.18|5527.17|5489.17|10
1608718730000|2020-12-23 10:18:50|5528.77|5490.77|5530.44|5492.44|5530.44|5492.44|5528.77|5490.77|10
1608718740000|2020-12-23 10:19:00|5530.36|5492.36|5528.49|5490.49|5530.36|5492.36|5528.49|5490.49|10
1608718750000|2020-12-23 10:19:10|5528.39|5490.39|5528.18|5490.18|5528.95|5490.95|5528.18|5490.18|9
1608718760000|2020-12-23 10:19:20|5528.1|5490.1|5525.04|5487.04|5528.1|5490.1|5525.04|5487.04|9
1608718770000|2020-12-23 10:19:30|5524.45|5486.45|5521.86|5483.86|5524.45|5486.45|5521.74|5483.74|10
1608718780000|2020-12-23 10:19:40|5522.16|5484.16|5520.45|5482.45|5522.16|5484.16|5520.38|5482.38|10
1608718790000|2020-12-23 10:19:50|5520.48|5482.48|5522.37|5484.37|5522.58|5484.58|5519.92|5481.92|10
1608718800000|2020-12-23 10:20:00|5522.98|5484.98|5526.04|5488.04|5526.04|5488.04|5522.98|5484.98|10
1608718810000|2020-12-23 10:20:10|5527.42|5489.42|5529.33|5491.33|5529.33|5491.33|5526.82|5488.82|10
1608718820000|2020-12-23 10:20:20|5529.56|5491.56|5534.52|5496.52|5534.52|5496.52|5529.56|5491.56|10
1608718830000|2020-12-23 10:20:30|5534.54|5496.54|5537.16|5499.16|5537.59|5499.59|5534.54|5496.54|9
1608718840000|2020-12-23 10:20:40|5537.93|5499.93|5537.18|5499.18|5538.94|5500.94|5537.18|5499.18|10
1608718850000|2020-12-23 10:20:50|5537.38|5499.38|5537.7|5499.7|5537.88|5499.88|5536.79|5498.79|10
1608718860000|2020-12-23 10:21:00|5537.58|5499.58|5538.18|5500.18|5538.18|5500.18|5536.89|5498.89|10
1608718870000|2020-12-23 10:21:10|5538.31|5500.31|5542.84|5504.84|5542.84|5504.84|5538.16|5500.16|10
1608718880000|2020-12-23 10:21:20|5543.43|5505.43|5543.81|5505.81|5543.81|5505.81|5543.43|5505.43|10
1608718890000|2020-12-23 10:21:30|5543.83|5505.83|5542.61|5504.61|5543.83|5505.83|5541.06|5503.06|10
1608718900000|2020-12-23 10:21:40|5542.59|5504.59|5542.34|5504.34|5542.59|5504.59|5542.23|5504.23|10
1608718910000|2020-12-23 10:21:50|5542.47|5504.47|5540.67|5502.67|5542.65|5504.65|5540.67|5502.67|10
1608718920000|2020-12-23 10:22:00|5540.52|5502.52|5538.97|5500.97|5540.52|5502.52|5538.96|5500.96|9
1608718930000|2020-12-23 10:22:10|5538.96|5500.96|5541.19|5503.19|5541.19|5503.19|5538.96|5500.96|9
1608718940000|2020-12-23 10:22:20|5541.61|5503.61|5539.68|5501.68|5541.61|5503.61|5539.68|5501.68|9
1608718950000|2020-12-23 10:22:30|5539.7|5501.7|5536.92|5498.92|5539.7|5501.7|5536.92|5498.92|10
1608718960000|2020-12-23 10:22:40|5536.84|5498.84|5536.85|5498.85|5537.36|5499.36|5536.84|5498.84|9
1608718970000|2020-12-23 10:22:50|5536.78|5498.78|5533|5495|5536.78|5498.78|5533|5495|10
1608718980000|2020-12-23 10:23:00|5532.22|5494.22|5529.67|5491.67|5532.22|5494.22|5529.67|5491.67|10
1608718990000|2020-12-23 10:23:10|5529.94|5491.94|5527.3|5489.3|5529.94|5491.94|5527.3|5489.3|9
1608719000000|2020-12-23 10:23:20|5527.36|5489.36|5524.61|5486.61|5527.36|5489.36|5524.49|5486.49|10
1608719010000|2020-12-23 10:23:30|5523.45|5485.45|5520.13|5482.13|5523.5|5485.5|5520.13|5482.13|10
1608719020000|2020-12-23 10:23:40|5519.78|5481.78|5518.48|5480.48|5519.89|5481.89|5518.48|5480.48|10
1608719030000|2020-12-23 10:23:50|5518.41|5480.41|5518.58|5480.58|5518.58|5480.58|5517.27|5479.27|10
1608719040000|2020-12-23 10:24:00|5519.09|5481.09|5519.79|5481.79|5520.39|5482.39|5519.09|5481.09|10
1608719050000|2020-12-23 10:24:10|5519.88|5481.88|5519.97|5481.97|5519.98|5481.98|5519.16|5481.16|10
1608719060000|2020-12-23 10:24:20|5520.19|5482.19|5522.34|5484.34|5522.34|5484.34|5520.13|5482.13|10
1608719070000|2020-12-23 10:24:30|5522.29|5484.29|5525.11|5487.11|5525.11|5487.11|5522.04|5484.04|9
1608719080000|2020-12-23 10:24:40|5526.56|5488.56|5530.45|5492.45|5530.45|5492.45|5526.56|5488.56|10
1608719090000|2020-12-23 10:24:50|5530.52|5492.52|5527.71|5489.71|5530.55|5492.55|5527.71|5489.71|10
1608719100000|2020-12-23 10:25:00|5526.74|5488.74|5524.63|5486.63|5526.74|5488.74|5524.63|5486.63|9
1608719110000|2020-12-23 10:25:10|5524.46|5486.46|5522.08|5484.08|5524.46|5486.46|5521.83|5483.83|10
1608719120000|2020-12-23 10:25:20|5521.49|5483.49|5522.62|5484.62|5522.62|5484.62|5521.04|5483.04|10
1608719130000|2020-12-23 10:25:30|5522.91|5484.91|5525.79|5487.79|5525.79|5487.79|5522.91|5484.91|10
1608719140000|2020-12-23 10:25:40|5526.49|5488.49|5525.38|5487.38|5526.75|5488.75|5525.38|5487.38|10
1608719150000|2020-12-23 10:25:50|5526.09|5488.09|5526.71|5488.71|5526.71|5488.71|5525.96|5487.96|9
1608719160000|2020-12-23 10:26:00|5526.73|5488.73|5527.46|5489.46|5527.52|5489.52|5526.73|5488.73|10
1608719170000|2020-12-23 10:26:10|5527.3|5489.3|5525.47|5487.47|5528.09|5490.09|5525.47|5487.47|10
1608719180000|2020-12-23 10:26:20|5524.75|5486.75|5524.26|5486.26|5525.63|5487.63|5524.26|5486.26|10
1608719190000|2020-12-23 10:26:30|5524|5486|5523.04|5485.04|5524|5486|5522.88|5484.88|10
1608719200000|2020-12-23 10:26:40|5523.12|5485.12|5523.75|5485.75|5523.75|5485.75|5522.5|5484.5|10
1608719210000|2020-12-23 10:26:50|5523.72|5485.72|5522.67|5484.67|5524.1|5486.1|5522.67|5484.67|10
1608719220000|2020-12-23 10:27:00|5522.46|5484.46|5519.88|5481.88|5522.46|5484.46|5519.88|5481.88|10
1608719230000|2020-12-23 10:27:10|5520.07|5482.07|5520.19|5482.19|5520.24|5482.24|5519.16|5481.16|10
1608719240000|2020-12-23 10:27:20|5520.74|5482.74|5520.54|5482.54|5520.96|5482.96|5520.41|5482.41|9
1608719250000|2020-12-23 10:27:30|5520.95|5482.95|5521.26|5483.26|5521.26|5483.26|5520.23|5482.23|10
1608719260000|2020-12-23 10:27:40|5521.4|5483.4|5521.12|5483.12|5521.74|5483.74|5521.12|5483.12|10
1608719270000|2020-12-23 10:27:50|5520.94|5482.94|5522.13|5484.13|5522.13|5484.13|5520.86|5482.86|10
1608719280000|2020-12-23 10:28:00|5522.53|5484.53|5525.26|5487.26|5525.59|5487.59|5522.53|5484.53|10
1608719290000|2020-12-23 10:28:10|5524.85|5486.85|5525.02|5487.02|5525.02|5487.02|5524.51|5486.51|9
1608719300000|2020-12-23 10:28:20|5525.05|5487.05|5526.94|5488.94|5526.95|5488.95|5525.05|5487.05|10
1608719310000|2020-12-23 10:28:30|5527.24|5489.24|5527.88|5489.88|5528.33|5490.33|5527.24|5489.24|10
1608719320000|2020-12-23 10:28:40|5527.18|5489.18|5525.59|5487.59|5527.19|5489.19|5525.59|5487.59|10
1608719330000|2020-12-23 10:28:50|5525.63|5487.63|5522.82|5484.82|5525.63|5487.63|5522.82|5484.82|9
1608719340000|2020-12-23 10:29:00|5522.45|5484.45|5520.67|5482.67|5522.45|5484.45|5520.67|5482.67|10
1608719350000|2020-12-23 10:29:10|5520.77|5482.77|5522.09|5484.09|5522.09|5484.09|5519.98|5481.98|9
1608719360000|2020-12-23 10:29:20|5522.59|5484.59|5525.02|5487.02|5525.02|5487.02|5522.59|5484.59|10
1608719370000|2020-12-23 10:29:30|5524.97|5486.97|5526.36|5488.36|5526.36|5488.36|5524.97|5486.97|10
1608719380000|2020-12-23 10:29:40|5525.96|5487.96|5524.42|5486.42|5526.13|5488.13|5524.42|5486.42|10
1608719390000|2020-12-23 10:29:50|5523.72|5485.72|5521.24|5483.24|5523.72|5485.72|5521.24|5483.24|10
1608719400000|2020-12-23 10:30:00|5521.35|5483.35|5520|5482|5521.35|5483.35|5519.9|5481.9|10
1608719410000|2020-12-23 10:30:10|5519.39|5481.39|5521.21|5483.21|5521.66|5483.66|5519.39|5481.39|10
1608719420000|2020-12-23 10:30:20|5520.84|5482.84|5523.91|5485.91|5523.91|5485.91|5520.84|5482.84|10
1608719430000|2020-12-23 10:30:30|5523.96|5485.96|5524.98|5486.98|5524.99|5486.99|5523.85|5485.85|10
1608719440000|2020-12-23 10:30:40|5524.84|5486.84|5525.15|5487.15|5525.46|5487.46|5524.56|5486.56|10
1608719450000|2020-12-23 10:30:50|5524.62|5486.62|5523.18|5485.18|5525.43|5487.43|5523.18|5485.18|10
1608719460000|2020-12-23 10:31:00|5522.83|5484.83|5519.92|5481.92|5522.83|5484.83|5519.92|5481.92|10
1608719470000|2020-12-23 10:31:10|5519.32|5481.32|5515.54|5477.54|5519.32|5481.32|5515.54|5477.54|10
1608719480000|2020-12-23 10:31:20|5515.84|5477.84|5516.36|5478.36|5517|5479|5515.84|5477.84|10
1608719490000|2020-12-23 10:31:30|5515.97|5477.97|5513.59|5475.59|5516.06|5478.06|5513.59|5475.59|9
1608719500000|2020-12-23 10:31:40|5513.81|5475.81|5509.61|5471.61|5513.81|5475.81|5509.61|5471.61|10
1608719510000|2020-12-23 10:31:50|5509.12|5471.12|5505.06|5467.06|5509.12|5471.12|5505.06|5467.06|10
1608719520000|2020-12-23 10:32:00|5504.97|5466.97|5503.39|5465.39|5504.97|5466.97|5503.39|5465.39|10
1608719530000|2020-12-23 10:32:10|5502.93|5464.93|5495.25|5457.25|5502.93|5464.93|5495.25|5457.25|10
1608719540000|2020-12-23 10:32:20|5494.23|5456.23|5500.89|5462.89|5500.89|5462.89|5494.23|5456.23|10
1608719550000|2020-12-23 10:32:30|5499.89|5461.89|5499.52|5461.52|5500.05|5462.05|5497.51|5459.51|10
1608719560000|2020-12-23 10:32:40|5498.54|5460.54|5496.64|5458.64|5498.54|5460.54|5496.2|5458.2|10
1608719570000|2020-12-23 10:32:50|5495.7|5457.7|5490.15|5452.15|5495.7|5457.7|5490.15|5452.15|10
1608719580000|2020-12-23 10:33:00|5490.11|5452.11|5487.72|5449.72|5490.11|5452.11|5487.26|5449.26|9
1608719590000|2020-12-23 10:33:10|5488.16|5450.16|5487.62|5449.62|5488.16|5450.16|5486.97|5448.97|10
1608719600000|2020-12-23 10:33:20|5488.19|5450.19|5488.02|5450.02|5489|5451|5488.02|5450.02|10
1608719610000|2020-12-23 10:33:30|5488.28|5450.28|5483.62|5445.62|5488.28|5450.28|5483.56|5445.56|10
1608719620000|2020-12-23 10:33:40|5483.57|5445.57|5477.41|5439.41|5483.57|5445.57|5477.18|5439.18|10
1608719630000|2020-12-23 10:33:50|5476.58|5438.58|5471.51|5433.51|5476.58|5438.58|5471.51|5433.51|9
1608719640000|2020-12-23 10:34:00|5471.48|5433.48|5473.27|5435.27|5473.43|5435.43|5470.3|5432.3|10
1608719650000|2020-12-23 10:34:10|5473.46|5435.46|5477.57|5439.57|5477.57|5439.57|5473.4|5435.4|10
1608719660000|2020-12-23 10:34:20|5477.16|5439.16|5484.82|5446.82|5484.82|5446.82|5477.16|5439.16|10
1608719670000|2020-12-23 10:34:30|5485.79|5447.79|5483.9|5445.9|5486.8|5448.8|5483.9|5445.9|10
1608719680000|2020-12-23 10:34:40|5484.05|5446.05|5487.06|5449.06|5487.06|5449.06|5483.52|5445.52|10
1608719690000|2020-12-23 10:34:50|5487.56|5449.56|5487.11|5449.11|5488.81|5450.81|5487.11|5449.11|10
1608719700000|2020-12-23 10:35:00|5486.99|5448.99|5487.64|5449.64|5488.65|5450.65|5486.54|5448.54|10
1608719710000|2020-12-23 10:35:10|5488.4|5450.4|5486.6|5448.6|5488.4|5450.4|5485.41|5447.41|10
1608719720000|2020-12-23 10:35:20|5486.4|5448.4|5484.11|5446.11|5486.4|5448.4|5484.11|5446.11|10
1608719730000|2020-12-23 10:35:30|5483.84|5445.84|5481.61|5443.61|5483.84|5445.84|5481.61|5443.61|9
1608719740000|2020-12-23 10:35:40|5481.39|5443.39|5478.79|5440.79|5481.39|5443.39|5478.32|5440.32|9
1608719750000|2020-12-23 10:35:50|5478.64|5440.64|5474.38|5436.38|5478.64|5440.64|5474.38|5436.38|9
1608719760000|2020-12-23 10:36:00|5475.18|5437.18|5475.07|5437.07|5475.18|5437.18|5473.22|5435.22|10
1608719770000|2020-12-23 10:36:10|5474.79|5436.79|5476.83|5438.83|5477.1|5439.1|5474.56|5436.56|10
1608719780000|2020-12-23 10:36:20|5477.5|5439.5|5476.57|5438.57|5477.57|5439.57|5475.57|5437.57|9
1608719790000|2020-12-23 10:36:30|5476.7|5438.7|5475.4|5437.4|5476.75|5438.75|5474.95|5436.95|10
1608719800000|2020-12-23 10:36:40|5475.42|5437.42|5475.67|5437.67|5475.67|5437.67|5475.07|5437.07|9
1608719810000|2020-12-23 10:36:50|5475.86|5437.86|5476.84|5438.84|5476.92|5438.92|5475.86|5437.86|9
1608719820000|2020-12-23 10:37:00|5476.66|5438.66|5476|5438|5476.66|5438.66|5475.62|5437.62|10
1608719830000|2020-12-23 10:37:10|5476.09|5438.09|5475.24|5437.24|5476.09|5438.09|5474.39|5436.39|9
1608719840000|2020-12-23 10:37:20|5474.73|5436.73|5474.76|5436.76|5474.8|5436.8|5473.83|5435.83|10
1608719850000|2020-12-23 10:37:30|5474.64|5436.64|5475.49|5437.49|5475.6|5437.6|5474.64|5436.64|10
1608719860000|2020-12-23 10:37:40|5475.66|5437.66|5478.37|5440.37|5478.71|5440.71|5475.43|5437.43|10
1608719870000|2020-12-23 10:37:50|5479.71|5441.71|5481.94|5443.94|5482.24|5444.24|5479.71|5441.71|10
1608719880000|2020-12-23 10:38:00|5481.2|5443.2|5480.11|5442.11|5481.8|5443.8|5480.07|5442.07|10
1608719890000|2020-12-23 10:38:10|5479.62|5441.62|5479.29|5441.29|5480|5442|5478.81|5440.81|10
1608719900000|2020-12-23 10:38:20|5479.71|5441.71|5478.99|5440.99|5480.43|5442.43|5478.99|5440.99|10
1608719910000|2020-12-23 10:38:30|5479.29|5441.29|5477.3|5439.3|5479.29|5441.29|5477.22|5439.22|10
1608719920000|2020-12-23 10:38:40|5476.41|5438.41|5473.83|5435.83|5476.41|5438.41|5473.83|5435.83|10
1608719930000|2020-12-23 10:38:50|5473.53|5435.53|5474.06|5436.06|5475.41|5437.41|5473.53|5435.53|10
1608719940000|2020-12-23 10:39:00|5474.5|5436.5|5473.83|5435.83|5474.82|5436.82|5472.96|5434.96|10
1608719950000|2020-12-23 10:39:10|5473.99|5435.99|5476.82|5438.82|5476.9|5438.9|5473.99|5435.99|10
1608719960000|2020-12-23 10:39:20|5476.78|5438.78|5476.89|5438.89|5477.49|5439.49|5476.56|5438.56|10
1608719970000|2020-12-23 10:39:30|5477.03|5439.03|5477.19|5439.19|5477.19|5439.19|5476.5|5438.5|10
1608719980000|2020-12-23 10:39:40|5477.76|5439.76|5481.99|5443.99|5481.99|5443.99|5477.76|5439.76|10
1608719990000|2020-12-23 10:39:50|5482.01|5444.01|5482.97|5444.97|5483.11|5445.11|5482.01|5444.01|10
1608720000000|2020-12-23 10:40:00|5482.83|5444.83|5480.65|5442.65|5482.83|5444.83|5480.65|5442.65|10
1608720010000|2020-12-23 10:40:10|5479.86|5441.86|5476.13|5438.13|5479.86|5441.86|5476|5438|10
1608720020000|2020-12-23 10:40:20|5475.41|5437.41|5472.65|5434.65|5475.41|5437.41|5472.65|5434.65|10
1608720030000|2020-12-23 10:40:30|5472.88|5434.88|5472.13|5434.13|5472.88|5434.88|5471.67|5433.67|10
1608720040000|2020-12-23 10:40:40|5472.68|5434.68|5474.1|5436.1|5475.54|5437.54|5472.68|5434.68|10
1608720050000|2020-12-23 10:40:50|5473.5|5435.5|5474.32|5436.32|5474.32|5436.32|5472.86|5434.86|10
1608720060000|2020-12-23 10:41:00|5473.99|5435.99|5474.81|5436.81|5475.13|5437.13|5473.99|5435.99|10
1608720070000|2020-12-23 10:41:10|5474.49|5436.49|5474.39|5436.39|5475.06|5437.06|5474.32|5436.32|10
1608720080000|2020-12-23 10:41:20|5474.55|5436.55|5473.76|5435.76|5474.55|5436.55|5473.13|5435.13|9
1608720090000|2020-12-23 10:41:30|5474.18|5436.18|5474.99|5436.99|5474.99|5436.99|5473.99|5435.99|10
1608720100000|2020-12-23 10:41:40|5474.96|5436.96|5474.66|5436.66|5475.61|5437.61|5474.66|5436.66|10
1608720110000|2020-12-23 10:41:50|5474.45|5436.45|5470.87|5432.87|5474.45|5436.45|5470.87|5432.87|10
1608720120000|2020-12-23 10:42:00|5470.32|5432.32|5468.82|5430.82|5470.32|5432.32|5468.82|5430.82|8
1608720130000|2020-12-23 10:42:10|5468.36|5430.36|5462.3|5424.3|5468.4|5430.4|5462.3|5424.3|10
1608720140000|2020-12-23 10:42:20|5462.99|5424.99|5460.66|5422.66|5463.64|5425.64|5460.66|5422.66|10
1608720150000|2020-12-23 10:42:30|5460.13|5422.13|5458.82|5420.82|5460.13|5422.13|5458.82|5420.82|10
1608720160000|2020-12-23 10:42:40|5458.39|5420.39|5453.69|5415.69|5458.39|5420.39|5453.69|5415.69|10
1608720170000|2020-12-23 10:42:50|5454.01|5416.01|5453.66|5415.66|5455.44|5417.44|5453.66|5415.66|10
1608720180000|2020-12-23 10:43:00|5453.56|5415.56|5453.04|5415.04|5453.56|5415.56|5453.04|5415.04|10
1608720190000|2020-12-23 10:43:10|5452.89|5414.89|5452.75|5414.75|5453.24|5415.24|5452.72|5414.72|9
1608720200000|2020-12-23 10:43:20|5453.51|5415.51|5452.81|5414.81|5453.51|5415.51|5452.81|5414.81|10
1608720210000|2020-12-23 10:43:30|5452.4|5414.4|5448.65|5410.65|5452.62|5414.62|5448.65|5410.65|10
1608720220000|2020-12-23 10:43:40|5448.19|5410.19|5443.38|5405.38|5448.19|5410.19|5443.38|5405.38|10
1608720230000|2020-12-23 10:43:50|5442.17|5404.17|5440.41|5402.41|5442.41|5404.41|5440.41|5402.41|10
1608720240000|2020-12-23 10:44:00|5439.8|5401.8|5438.41|5400.41|5439.8|5401.8|5437.82|5399.82|10
1608720250000|2020-12-23 10:44:10|5437.61|5399.61|5436.36|5398.36|5437.84|5399.84|5436.24|5398.24|10
1608720260000|2020-12-23 10:44:20|5435.86|5397.86|5433.43|5395.43|5435.88|5397.88|5431.89|5393.89|10
1608720270000|2020-12-23 10:44:30|5432.33|5394.33|5432.82|5394.82|5432.82|5394.82|5429.66|5391.66|10
1608720280000|2020-12-23 10:44:40|5432.25|5394.25|5437.51|5399.51|5437.51|5399.51|5432.25|5394.25|10
1608720290000|2020-12-23 10:44:50|5438.22|5400.22|5435.59|5397.59|5438.22|5400.22|5435.1|5397.1|9
1608720300000|2020-12-23 10:45:00|5435.75|5397.75|5437.3|5399.3|5437.3|5399.3|5435.75|5397.75|10
1608720310000|2020-12-23 10:45:10|5437.87|5399.87|5438.12|5400.12|5439.01|5401.01|5437.87|5399.87|9
1608720320000|2020-12-23 10:45:20|5437.61|5399.61|5435.16|5397.16|5437.61|5399.61|5435.16|5397.16|10
1608720330000|2020-12-23 10:45:30|5434.31|5396.31|5430.57|5392.57|5434.82|5396.82|5430.57|5392.57|10
1608720340000|2020-12-23 10:45:40|5430.18|5392.18|5427.88|5389.88|5430.18|5392.18|5427.88|5389.88|10
1608720350000|2020-12-23 10:45:50|5427.29|5389.29|5422.78|5384.78|5427.29|5389.29|5422.78|5384.78|10
1608720360000|2020-12-23 10:46:00|5422.63|5384.63|5419.31|5381.31|5422.63|5384.63|5419.31|5381.31|10
1608720370000|2020-12-23 10:46:10|5418.89|5380.89|5416.27|5378.27|5418.89|5380.89|5416.27|5378.27|10
1608720380000|2020-12-23 10:46:20|5416.16|5378.16|5416.28|5378.28|5416.46|5378.46|5416.12|5378.12|9
1608720390000|2020-12-23 10:46:30|5416.25|5378.25|5415.03|5377.03|5416.25|5378.25|5415.03|5377.03|10
1608720400000|2020-12-23 10:46:40|5414.6|5376.6|5414.32|5376.32|5414.67|5376.67|5414.18|5376.18|10
1608720410000|2020-12-23 10:46:50|5414.18|5376.18|5413.78|5375.78|5414.53|5376.53|5413.78|5375.78|10
1608720420000|2020-12-23 10:47:00|5413.67|5375.67|5412.9|5374.9|5413.67|5375.67|5412.73|5374.73|10
1608720430000|2020-12-23 10:47:10|5412.76|5374.76|5411.9|5373.9|5413.5|5375.5|5411.73|5373.73|10
1608720440000|2020-12-23 10:47:20|5411.72|5373.72|5407.61|5369.61|5411.72|5373.72|5407.61|5369.61|10
1608720450000|2020-12-23 10:47:30|5407.48|5369.48|5405.61|5367.61|5407.48|5369.48|5404.65|5366.65|10
1608720460000|2020-12-23 10:47:40|5405.21|5367.21|5405.04|5367.04|5405.21|5367.21|5403.47|5365.47|10
1608720470000|2020-12-23 10:47:50|5405.07|5367.07|5404.38|5366.38|5405.95|5367.95|5403.85|5365.85|10
1608720480000|2020-12-23 10:48:00|5404.83|5366.83|5408.74|5370.74|5408.74|5370.74|5404.83|5366.83|10
1608720490000|2020-12-23 10:48:10|5408.12|5370.12|5406.32|5368.32|5408.55|5370.55|5405.36|5367.36|10
1608720500000|2020-12-23 10:48:20|5408.41|5370.41|5408.42|5370.42|5409.19|5371.19|5407.86|5369.86|10
1608720510000|2020-12-23 10:48:30|5408.97|5370.97|5412.66|5374.66|5413.18|5375.18|5408.97|5370.97|10
1608720520000|2020-12-23 10:48:40|5413.35|5375.35|5415.03|5377.03|5417.59|5379.59|5413.35|5375.35|10
1608720530000|2020-12-23 10:48:50|5415.51|5377.51|5417.61|5379.61|5418.57|5380.57|5415.44|5377.44|10
1608720540000|2020-12-23 10:49:00|5418.19|5380.19|5413.81|5375.81|5418.22|5380.22|5413.81|5375.81|10
1608720550000|2020-12-23 10:49:10|5413.45|5375.45|5407.28|5369.28|5413.45|5375.45|5407.28|5369.28|9
1608720560000|2020-12-23 10:49:20|5407|5369|5403.47|5365.47|5407|5369|5402.35|5364.35|10
1608720570000|2020-12-23 10:49:30|5404.02|5366.02|5402.25|5364.25|5404.48|5366.48|5401.23|5363.23|10
1608720580000|2020-12-23 10:49:40|5402.89|5364.89|5405.21|5367.21|5405.21|5367.21|5402.06|5364.06|10
1608720590000|2020-12-23 10:49:50|5406.17|5368.17|5408.2|5370.2|5410.88|5372.88|5406.17|5368.17|10
1608720600000|2020-12-23 10:50:00|5406.82|5368.82|5407.22|5369.22|5407.22|5369.22|5406.45|5368.45|10
1608720610000|2020-12-23 10:50:10|5407.89|5369.89|5408.92|5370.92|5409.67|5371.67|5407.89|5369.89|10
1608720620000|2020-12-23 10:50:20|5408.99|5370.99|5409.04|5371.04|5409.18|5371.18|5408.76|5370.76|10
1608720630000|2020-12-23 10:50:30|5408.84|5370.84|5410.16|5372.16|5410.16|5372.16|5408.84|5370.84|10
1608720640000|2020-12-23 10:50:40|5410.3|5372.3|5410.1|5372.1|5410.67|5372.67|5410.06|5372.06|10
1608720650000|2020-12-23 10:50:50|5410.36|5372.36|5412.81|5374.81|5412.81|5374.81|5410.36|5372.36|10
1608720660000|2020-12-23 10:51:00|5412.88|5374.88|5413.43|5375.43|5413.61|5375.61|5412.88|5374.88|10
1608720670000|2020-12-23 10:51:10|5412.67|5374.67|5408.21|5370.21|5412.67|5374.67|5408.21|5370.21|10
1608720680000|2020-12-23 10:51:20|5407.28|5369.28|5407.36|5369.36|5407.88|5369.88|5405.67|5367.67|10
1608720690000|2020-12-23 10:51:30|5407.26|5369.26|5406.52|5368.52|5407.58|5369.58|5406.52|5368.52|10
1608720700000|2020-12-23 10:51:40|5406.53|5368.53|5404.8|5366.8|5406.71|5368.71|5404.8|5366.8|10
1608720710000|2020-12-23 10:51:50|5403.84|5365.84|5401.76|5363.76|5403.84|5365.84|5401.76|5363.76|9
1608720720000|2020-12-23 10:52:00|5401.72|5363.72|5403.38|5365.38|5403.38|5365.38|5401.5|5363.5|9
1608720730000|2020-12-23 10:52:10|5403.61|5365.61|5402.72|5364.72|5404.26|5366.26|5402.72|5364.72|10
1608720740000|2020-12-23 10:52:20|5401.72|5363.72|5396|5358|5401.72|5363.72|5396|5358|10
1608720750000|2020-12-23 10:52:30|5394.29|5356.29|5389.49|5351.49|5394.29|5356.29|5389.49|5351.49|10
1608720760000|2020-12-23 10:52:40|5389.79|5351.79|5389.53|5351.53|5390.18|5352.18|5388.73|5350.73|10
1608720770000|2020-12-23 10:52:50|5389.3|5351.3|5388.47|5350.47|5389.3|5351.3|5387.9|5349.9|10
1608720780000|2020-12-23 10:53:00|5388.49|5350.49|5388.07|5350.07|5388.55|5350.55|5388.07|5350.07|10
1608720790000|2020-12-23 10:53:10|5387.94|5349.94|5387.79|5349.79|5387.94|5349.94|5387.42|5349.42|10
1608720800000|2020-12-23 10:53:20|5387.44|5349.44|5386.09|5348.09|5387.44|5349.44|5386.09|5348.09|10
1608720810000|2020-12-23 10:53:30|5386|5348|5384.51|5346.51|5386|5348|5384.51|5346.51|10
1608720820000|2020-12-23 10:53:40|5384.55|5346.55|5382.11|5344.11|5384.6|5346.6|5382.11|5344.11|10
1608720830000|2020-12-23 10:53:50|5381.49|5343.49|5379.43|5341.43|5381.49|5343.49|5378.82|5340.82|10
1608720840000|2020-12-23 10:54:00|5379.64|5341.64|5381.07|5343.07|5381.87|5343.87|5379.64|5341.64|10
1608720850000|2020-12-23 10:54:10|5381.19|5343.19|5379.05|5341.05|5381.19|5343.19|5379.05|5341.05|10
1608720860000|2020-12-23 10:54:20|5378.64|5340.64|5379.92|5341.92|5379.92|5341.92|5378.64|5340.64|10
1608720870000|2020-12-23 10:54:30|5379.53|5341.53|5378.33|5340.33|5379.9|5341.9|5378.33|5340.33|10
1608720880000|2020-12-23 10:54:40|5378.09|5340.09|5368.47|5330.47|5378.09|5340.09|5368.23|5330.23|10
1608720890000|2020-12-23 10:54:50|5365.68|5327.68|5369.93|5331.93|5370.57|5332.57|5365.68|5327.68|10
1608720900000|2020-12-23 10:55:00|5369.24|5331.24|5366.84|5328.84|5369.37|5331.37|5366.84|5328.84|10
1608720910000|2020-12-23 10:55:10|5366.44|5328.44|5368.94|5330.94|5368.94|5330.94|5366.21|5328.21|10
1608720920000|2020-12-23 10:55:20|5368.85|5330.85|5370.34|5332.34|5370.34|5332.34|5368.85|5330.85|9
1608720930000|2020-12-23 10:55:30|5371.24|5333.24|5371.66|5333.66|5373.88|5335.88|5371.24|5333.24|10
1608720940000|2020-12-23 10:55:40|5371.54|5333.54|5375.05|5337.05|5375.05|5337.05|5371.54|5333.54|10
1608720950000|2020-12-23 10:55:50|5376.88|5338.88|5381.64|5343.64|5384.49|5346.49|5376.87|5338.87|10
1608720960000|2020-12-23 10:56:00|5381.68|5343.68|5386.05|5348.05|5386.22|5348.22|5381.68|5343.68|10
1608720970000|2020-12-23 10:56:10|5387.01|5349.01|5392.32|5354.32|5392.32|5354.32|5387.01|5349.01|10
1608720980000|2020-12-23 10:56:20|5391.17|5353.17|5391.5|5353.5|5392.11|5354.11|5391.09|5353.09|10
1608720990000|2020-12-23 10:56:30|5391.9|5353.9|5393.31|5355.31|5393.65|5355.65|5391.9|5353.9|10
1608721000000|2020-12-23 10:56:40|5393.74|5355.74|5393.49|5355.49|5394.56|5356.56|5393.49|5355.49|10
1608721010000|2020-12-23 10:56:50|5393.55|5355.55|5391.89|5353.89|5393.55|5355.55|5391.88|5353.88|10
1608721020000|2020-12-23 10:57:00|5391.17|5353.17|5384.08|5346.08|5391.17|5353.17|5384.08|5346.08|10
1608721030000|2020-12-23 10:57:10|5383.85|5345.85|5379.01|5341.01|5383.85|5345.85|5379.01|5341.01|10
1608721040000|2020-12-23 10:57:20|5379.59|5341.59|5379.66|5341.66|5380.12|5342.12|5377.67|5339.67|10
1608721050000|2020-12-23 10:57:30|5379.1|5341.1|5379.14|5341.14|5379.52|5341.52|5377.88|5339.88|10
1608721060000|2020-12-23 10:57:40|5380.09|5342.09|5379.21|5341.21|5381.34|5343.34|5378.93|5340.93|10
1608721070000|2020-12-23 10:57:50|5378.67|5340.67|5377.64|5339.64|5378.67|5340.67|5376.3|5338.3|10
1608721080000|2020-12-23 10:58:00|5379.07|5341.07|5377.15|5339.15|5379.23|5341.23|5376.85|5338.85|10
1608721090000|2020-12-23 10:58:10|5377.1|5339.1|5376.15|5338.15|5377.1|5339.1|5375.68|5337.68|10
1608721100000|2020-12-23 10:58:20|5376.29|5338.29|5378.27|5340.27|5378.65|5340.65|5376.29|5338.29|9
1608721110000|2020-12-23 10:58:30|5378.16|5340.16|5378.98|5340.98|5379.38|5341.38|5378.05|5340.05|10
1608721120000|2020-12-23 10:58:40|5379.11|5341.11|5378.7|5340.7|5379.23|5341.23|5378.12|5340.12|10
1608721130000|2020-12-23 10:58:50|5378.01|5340.01|5377.6|5339.6|5378.23|5340.23|5376.8|5338.8|10
1608721140000|2020-12-23 10:59:00|5377.45|5339.45|5376.23|5338.23|5377.45|5339.45|5375.9|5337.9|10
1608721150000|2020-12-23 10:59:10|5376.5|5338.5|5379.03|5341.03|5379.03|5341.03|5376.5|5338.5|10
1608721160000|2020-12-23 10:59:20|5379.31|5341.31|5382.18|5344.18|5382.18|5344.18|5379.31|5341.31|10
1608721170000|2020-12-23 10:59:30|5382.58|5344.58|5385.19|5347.19|5385.19|5347.19|5382.58|5344.58|10
1608721180000|2020-12-23 10:59:40|5385.8|5347.8|5390.15|5352.15|5390.15|5352.15|5385.8|5347.8|10
1608721190000|2020-12-23 10:59:50|5390.69|5352.69|5390.99|5352.99|5391.8|5353.8|5390.69|5352.69|10
1608721200000|2020-12-23 11:00:00|5390.81|5352.81|5388.82|5350.82|5390.81|5352.81|5388.82|5350.82|9
1608721210000|2020-12-23 11:00:10|5388.51|5350.51|5387.21|5349.21|5388.51|5350.51|5386.72|5348.72|10
1608721220000|2020-12-23 11:00:20|5386.93|5348.93|5385|5347|5386.93|5348.93|5384.71|5346.71|10
1608721230000|2020-12-23 11:00:30|5385.57|5347.57|5386.99|5348.99|5386.99|5348.99|5385.54|5347.54|10
1608721240000|2020-12-23 11:00:40|5387.12|5349.12|5385.28|5347.28|5387.12|5349.12|5385.26|5347.26|10
1608721250000|2020-12-23 11:00:50|5385.03|5347.03|5381.92|5343.92|5385.03|5347.03|5381.92|5343.92|10
1608721260000|2020-12-23 11:01:00|5381.62|5343.62|5377.7|5339.7|5381.62|5343.62|5377.7|5339.7|10
1608721270000|2020-12-23 11:01:10|5377.68|5339.68|5376.51|5338.51|5377.75|5339.75|5376.51|5338.51|8
1608721280000|2020-12-23 11:01:20|5376.63|5338.63|5375.72|5337.72|5376.63|5338.63|5375.72|5337.72|10
1608721290000|2020-12-23 11:01:30|5375.53|5337.53|5372.22|5334.22|5375.53|5337.53|5372.22|5334.22|10
1608721300000|2020-12-23 11:01:40|5371.8|5333.8|5368.58|5330.58|5372.05|5334.05|5368.58|5330.58|10
1608721310000|2020-12-23 11:01:50|5367.91|5329.91|5363.63|5325.63|5367.91|5329.91|5363.63|5325.63|10
1608721320000|2020-12-23 11:02:00|5363.43|5325.43|5364.92|5326.92|5364.92|5326.92|5362.63|5324.63|10
1608721330000|2020-12-23 11:02:10|5365.12|5327.12|5370.43|5332.43|5370.43|5332.43|5365.12|5327.12|10
1608721340000|2020-12-23 11:02:20|5370.89|5332.89|5373.69|5335.69|5373.69|5335.69|5370.89|5332.89|10
1608721350000|2020-12-23 11:02:30|5374.28|5336.28|5377.18|5339.18|5377.18|5339.18|5374.28|5336.28|10
1608721360000|2020-12-23 11:02:40|5377.31|5339.31|5379.77|5341.77|5379.77|5341.77|5377.31|5339.31|10
1608721370000|2020-12-23 11:02:50|5379.81|5341.81|5384.32|5346.32|5384.32|5346.32|5379.81|5341.81|10
1608721380000|2020-12-23 11:03:00|5386.71|5348.71|5387.94|5349.94|5388.03|5350.03|5386.68|5348.68|10
1608721390000|2020-12-23 11:03:10|5387.96|5349.96|5386.91|5348.91|5388.03|5350.03|5386.91|5348.91|10
1608721400000|2020-12-23 11:03:20|5386.56|5348.56|5385.7|5347.7|5386.56|5348.56|5385.7|5347.7|10
1608721410000|2020-12-23 11:03:30|5384.48|5346.48|5384.23|5346.23|5384.8|5346.8|5382.91|5344.91|10
1608721420000|2020-12-23 11:03:40|5384.07|5346.07|5385.18|5347.18|5385.18|5347.18|5383.69|5345.69|10
1608721430000|2020-12-23 11:03:50|5384.79|5346.79|5384.65|5346.65|5384.79|5346.79|5384.43|5346.43|10
1608721440000|2020-12-23 11:04:00|5384.62|5346.62|5384.48|5346.48|5384.62|5346.62|5383.82|5345.82|10
1608721450000|2020-12-23 11:04:10|5385.42|5347.42|5386.62|5348.62|5386.62|5348.62|5385.13|5347.13|10
1608721460000|2020-12-23 11:04:20|5386.59|5348.59|5386.6|5348.6|5386.91|5348.91|5386.38|5348.38|9
1608721470000|2020-12-23 11:04:30|5386.43|5348.43|5384.81|5346.81|5386.43|5348.43|5384.78|5346.78|10
1608721480000|2020-12-23 11:04:40|5384.33|5346.33|5382.76|5344.76|5384.33|5346.33|5382.76|5344.76|10
1608721490000|2020-12-23 11:04:50|5382.54|5344.54|5380.29|5342.29|5382.54|5344.54|5380.29|5342.29|10
1608721500000|2020-12-23 11:05:00|5379.7|5341.7|5376.61|5338.61|5379.7|5341.7|5376.61|5338.61|9
1608721510000|2020-12-23 11:05:10|5376.35|5338.35|5371.58|5333.58|5376.35|5338.35|5371.58|5333.58|10
1608721520000|2020-12-23 11:05:20|5371.06|5333.06|5368.97|5330.97|5371.06|5333.06|5368.97|5330.97|10
1608721530000|2020-12-23 11:05:30|5369.48|5331.48|5370.2|5332.2|5370.56|5332.56|5369.48|5331.48|10
1608721540000|2020-12-23 11:05:40|5369.74|5331.74|5369.96|5331.96|5369.96|5331.96|5369.49|5331.49|9
1608721550000|2020-12-23 11:05:50|5369.93|5331.93|5370.54|5332.54|5370.64|5332.64|5369.72|5331.72|10
1608721560000|2020-12-23 11:06:00|5369.62|5331.62|5370.56|5332.56|5370.58|5332.58|5369.62|5331.62|9
1608721570000|2020-12-23 11:06:10|5370.53|5332.53|5370.49|5332.49|5370.8|5332.8|5370.47|5332.47|10
1608721580000|2020-12-23 11:06:20|5370.41|5332.41|5368.66|5330.66|5370.41|5332.41|5368.66|5330.66|9
1608721590000|2020-12-23 11:06:30|5368.59|5330.59|5365.71|5327.71|5368.61|5330.61|5365.71|5327.71|10
1608721600000|2020-12-23 11:06:40|5365.33|5327.33|5361.91|5323.91|5365.33|5327.33|5361.91|5323.91|10
1608721610000|2020-12-23 11:06:50|5361.81|5323.81|5358.44|5320.44|5361.81|5323.81|5358.44|5320.44|10
1608721620000|2020-12-23 11:07:00|5358.25|5320.25|5356.25|5318.25|5358.25|5320.25|5356.25|5318.25|10
1608721630000|2020-12-23 11:07:10|5356.3|5318.3|5354.66|5316.66|5356.83|5318.83|5354.66|5316.66|10
1608721640000|2020-12-23 11:07:20|5354.69|5316.69|5352.23|5314.23|5354.69|5316.69|5352.23|5314.23|10
1608721650000|2020-12-23 11:07:30|5352.42|5314.42|5349.47|5311.47|5352.42|5314.42|5349.47|5311.47|9
1608721660000|2020-12-23 11:07:40|5349.6|5311.6|5349.42|5311.42|5349.87|5311.87|5349.42|5311.42|9
1608721670000|2020-12-23 11:07:50|5349.38|5311.38|5348.96|5310.96|5349.38|5311.38|5348.96|5310.96|8
1608721680000|2020-12-23 11:08:00|5348.92|5310.92|5348.5|5310.5|5349.15|5311.15|5348.5|5310.5|9
1608721690000|2020-12-23 11:08:10|5348.52|5310.52|5349.3|5311.3|5349.3|5311.3|5348.52|5310.52|8
1608721700000|2020-12-23 11:08:20|5349.25|5311.25|5350.23|5312.23|5350.23|5312.23|5349.22|5311.22|9
1608721710000|2020-12-23 11:08:30|5350.25|5312.25|5349.01|5311.01|5350.25|5312.25|5349.01|5311.01|10
1608721720000|2020-12-23 11:08:40|5348.86|5310.86|5346.47|5308.47|5348.86|5310.86|5346.47|5308.47|10
1608721730000|2020-12-23 11:08:50|5346.05|5308.05|5342.9|5304.9|5346.05|5308.05|5342.9|5304.9|10
1608721740000|2020-12-23 11:09:00|5342.57|5304.57|5340.93|5302.93|5342.57|5304.57|5340.93|5302.93|10
1608721750000|2020-12-23 11:09:10|5340.34|5302.34|5340.08|5302.08|5340.57|5302.57|5340.08|5302.08|10
1608721760000|2020-12-23 11:09:20|5339.56|5301.56|5338.23|5300.23|5339.56|5301.56|5338.23|5300.23|10
1608721770000|2020-12-23 11:09:30|5338.06|5300.06|5337.01|5299.01|5338.06|5300.06|5337.01|5299.01|8
1608721780000|2020-12-23 11:09:40|5337.02|5299.02|5336.92|5298.92|5337.26|5299.26|5336.84|5298.84|10
1608721790000|2020-12-23 11:09:50|5336.9|5298.9|5335.79|5297.79|5336.9|5298.9|5335.79|5297.79|9
1608721800000|2020-12-23 11:10:00|5336.06|5298.06|5334.26|5296.26|5336.06|5298.06|5334.26|5296.26|9
1608721810000|2020-12-23 11:10:10|5334.17|5296.17|5332.72|5294.72|5334.36|5296.36|5332.72|5294.72|9
1608721820000|2020-12-23 11:10:20|5332.94|5294.94|5331.87|5293.87|5333.16|5295.16|5331.87|5293.87|10
1608721830000|2020-12-23 11:10:30|5331.58|5293.58|5329.72|5291.72|5331.82|5293.82|5329.72|5291.72|10
1608721840000|2020-12-23 11:10:40|5329.81|5291.81|5328.65|5290.65|5331.66|5293.66|5328.65|5290.65|10
1608721850000|2020-12-23 11:10:50|5328.64|5290.64|5327.13|5289.13|5328.64|5290.64|5327.13|5289.13|10
1608721860000|2020-12-23 11:11:00|5327.07|5289.07|5326.15|5288.15|5327.07|5289.07|5326.15|5288.15|10
1608721870000|2020-12-23 11:11:10|5326.05|5288.05|5325.42|5287.42|5326.2|5288.2|5325.42|5287.42|10
1608721880000|2020-12-23 11:11:20|5324.07|5286.07|5324.28|5286.28|5324.43|5286.43|5324.06|5286.06|10
1608721890000|2020-12-23 11:11:30|5324.64|5286.64|5325.41|5287.41|5325.41|5287.41|5324.64|5286.64|8
1608721900000|2020-12-23 11:11:40|5325.27|5287.27|5325.04|5287.04|5325.4|5287.4|5325.04|5287.04|7
1608721910000|2020-12-23 11:11:50|5325.05|5287.05|5324.27|5286.27|5325.08|5287.08|5324.21|5286.21|8
1608721920000|2020-12-23 11:12:00|5324.16|5286.16|5323.65|5285.65|5324.16|5286.16|5323.65|5285.65|10
1608721930000|2020-12-23 11:12:10|5323.55|5285.55|5323.29|5285.29|5323.57|5285.57|5323.08|5285.08|10
1608721940000|2020-12-23 11:12:20|5323.08|5285.08|5322.96|5284.96|5323.26|5285.26|5322.89|5284.89|9
1608721950000|2020-12-23 11:12:30|5322.78|5284.78|5320.29|5282.29|5322.78|5284.78|5320.29|5282.29|10
1608721960000|2020-12-23 11:12:40|5322.15|5284.15|5322.27|5284.27|5322.36|5284.36|5321.95|5283.95|9
1608721970000|2020-12-23 11:12:50|5322.4|5284.4|5322.73|5284.73|5322.89|5284.89|5321.31|5283.31|10
1608721980000|2020-12-23 11:13:00|5324.22|5286.22|5324.58|5286.58|5324.58|5286.58|5323.97|5285.97|10
1608721990000|2020-12-23 11:13:10|5325.01|5287.01|5321.95|5283.95|5325.02|5287.02|5321.95|5283.95|10
1608722000000|2020-12-23 11:13:20|5320.64|5282.64|5322.95|5284.95|5330.26|5292.26|5320.64|5282.64|10
1608722010000|2020-12-23 11:13:30|5321.93|5283.93|5306.43|5268.43|5321.93|5283.93|5306.43|5268.43|10
1608722020000|2020-12-23 11:13:40|5304.71|5266.71|5296.85|5258.85|5304.71|5266.71|5296.85|5258.85|10
1608722030000|2020-12-23 11:13:50|5296|5258|5288.09|5250.09|5296|5258|5288.09|5250.09|10
1608722040000|2020-12-23 11:14:00|5287.58|5249.58|5281.92|5243.92|5287.58|5249.58|5281.92|5243.92|10
1608722050000|2020-12-23 11:14:10|5280.81|5242.81|5270.13|5232.13|5280.81|5242.81|5270.13|5232.13|10
1608722060000|2020-12-23 11:14:20|5269.59|5231.59|5264.8|5226.8|5269.59|5231.59|5264.8|5226.8|10
1608722070000|2020-12-23 11:14:30|5264.3|5226.3|5260.79|5222.79|5264.3|5226.3|5260.69|5222.69|10
1608722080000|2020-12-23 11:14:40|5260.7|5222.7|5259.37|5221.37|5260.7|5222.7|5259.26|5221.26|10
1608722090000|2020-12-23 11:14:50|5259.29|5221.29|5259.81|5221.81|5259.89|5221.89|5259.23|5221.23|10
1608722100000|2020-12-23 11:15:00|5259.95|5221.95|5260.84|5222.84|5260.84|5222.84|5259.72|5221.72|10
1608722110000|2020-12-23 11:15:10|5260.8|5222.8|5262.16|5224.16|5262.16|5224.16|5260.8|5222.8|10
1608722120000|2020-12-23 11:15:20|5262.04|5224.04|5262.24|5224.24|5264.23|5226.23|5262.04|5224.04|10
1608722130000|2020-12-23 11:15:30|5262.42|5224.42|5262.52|5224.52|5262.58|5224.58|5262.23|5224.23|10
1608722140000|2020-12-23 11:15:40|5263.11|5225.11|5263.07|5225.07|5263.2|5225.2|5262.54|5224.54|10
1608722150000|2020-12-23 11:15:50|5263.41|5225.41|5263.25|5225.25|5263.52|5225.52|5262.7|5224.7|10
1608722160000|2020-12-23 11:16:00|5263.31|5225.31|5265.76|5227.76|5265.76|5227.76|5263.31|5225.31|9
1608722170000|2020-12-23 11:16:10|5265.59|5227.59|5265.89|5227.89|5266.14|5228.14|5265.59|5227.59|10
1608722180000|2020-12-23 11:16:20|5265.84|5227.84|5264.94|5226.94|5266.01|5228.01|5264.94|5226.94|10
1608722190000|2020-12-23 11:16:30|5264.66|5226.66|5264.35|5226.35|5264.72|5226.72|5264.18|5226.18|10
1608722200000|2020-12-23 11:16:40|5264.04|5226.04|5263.69|5225.69|5264.56|5226.56|5263.69|5225.69|10
1608722210000|2020-12-23 11:16:50|5263.85|5225.85|5264.08|5226.08|5264.5|5226.5|5263.34|5225.34|10
1608722220000|2020-12-23 11:17:00|5263.72|5225.72|5263.39|5225.39|5263.77|5225.77|5263.29|5225.29|10
1608722230000|2020-12-23 11:17:10|5263.58|5225.58|5264.45|5226.45|5264.61|5226.61|5263.58|5225.58|10
1608722240000|2020-12-23 11:17:20|5264.79|5226.79|5266.29|5228.29|5266.46|5228.46|5264.79|5226.79|9
1608722250000|2020-12-23 11:17:30|5266.38|5228.38|5268.88|5230.88|5269.24|5231.24|5266.38|5228.38|10
1608722260000|2020-12-23 11:17:40|5268.85|5230.85|5271.85|5233.85|5271.85|5233.85|5268.47|5230.47|10
1608722270000|2020-12-23 11:17:50|5272.45|5234.45|5276.45|5238.45|5276.63|5238.63|5272.45|5234.45|10
1608722280000|2020-12-23 11:18:00|5276.33|5238.33|5277.09|5239.09|5277.15|5239.15|5276.33|5238.33|10
1608722290000|2020-12-23 11:18:10|5277.33|5239.33|5278.15|5240.15|5278.46|5240.46|5277.33|5239.33|9
1608722300000|2020-12-23 11:18:20|5278.27|5240.27|5279.12|5241.12|5279.12|5241.12|5278.27|5240.27|10
1608722310000|2020-12-23 11:18:30|5279.3|5241.3|5281.42|5243.42|5281.42|5243.42|5279.3|5241.3|10
1608722320000|2020-12-23 11:18:40|5281.18|5243.18|5282.82|5244.82|5283.95|5245.95|5281.18|5243.18|10
1608722330000|2020-12-23 11:18:50|5283.7|5245.7|5296.03|5258.03|5296.03|5258.03|5283.7|5245.7|10
1608722340000|2020-12-23 11:19:00|5296.41|5258.41|5305.39|5267.39|5305.39|5267.39|5296.41|5258.41|10
1608722350000|2020-12-23 11:19:10|5306.28|5268.28|5311.44|5273.44|5311.44|5273.44|5306.28|5268.28|10
1608722360000|2020-12-23 11:19:20|5311.78|5273.78|5312.96|5274.96|5313.16|5275.16|5311.78|5273.78|10
1608722370000|2020-12-23 11:19:30|5313.02|5275.02|5312.53|5274.53|5313.21|5275.21|5312.52|5274.52|10
1608722380000|2020-12-23 11:19:40|5312.74|5274.74|5313.09|5275.09|5313.09|5275.09|5312.36|5274.36|10
1608722390000|2020-12-23 11:19:50|5313.03|5275.03|5313.56|5275.56|5313.79|5275.79|5312.98|5274.98|10
1608722400000|2020-12-23 11:20:00|5312.45|5274.45|5312.04|5274.04|5313.11|5275.11|5312|5274|10
1608722410000|2020-12-23 11:20:10|5312.66|5274.66|5313.15|5275.15|5313.26|5275.26|5312.5|5274.5|10
1608722420000|2020-12-23 11:20:20|5313.25|5275.25|5311.75|5273.75|5313.25|5275.25|5311.65|5273.65|10
1608722430000|2020-12-23 11:20:30|5311.78|5273.78|5310.3|5272.3|5311.84|5273.84|5310.3|5272.3|9
1608722440000|2020-12-23 11:20:40|5309.78|5271.78|5308.97|5270.97|5309.78|5271.78|5308.97|5270.97|10
1608722450000|2020-12-23 11:20:50|5308.73|5270.73|5307.61|5269.61|5308.73|5270.73|5307.58|5269.58|10
1608722460000|2020-12-23 11:21:00|5306.48|5268.48|5305.68|5267.68|5306.54|5268.54|5305.68|5267.68|10
1608722470000|2020-12-23 11:21:10|5305.53|5267.53|5303.27|5265.27|5305.53|5267.53|5303.27|5265.27|10
1608722480000|2020-12-23 11:21:20|5302.87|5264.87|5300.4|5262.4|5302.87|5264.87|5300.4|5262.4|10
1608722490000|2020-12-23 11:21:30|5300.2|5262.2|5299.29|5261.29|5300.22|5262.22|5298.63|5260.63|10
1608722500000|2020-12-23 11:21:40|5300.03|5262.03|5297.21|5259.21|5300.03|5262.03|5297.03|5259.03|10
1608722510000|2020-12-23 11:21:50|5297.49|5259.49|5293.19|5255.19|5297.69|5259.69|5293.19|5255.19|10
1608722520000|2020-12-23 11:22:00|5293.38|5255.38|5290.62|5252.62|5293.38|5255.38|5290.62|5252.62|10
1608722530000|2020-12-23 11:22:10|5290.64|5252.64|5290.3|5252.3|5290.79|5252.79|5290.3|5252.3|10
1608722540000|2020-12-23 11:22:20|5290.64|5252.64|5290.12|5252.12|5290.93|5252.93|5290.12|5252.12|10
1608722550000|2020-12-23 11:22:30|5290.2|5252.2|5290.3|5252.3|5290.48|5252.48|5289.83|5251.83|10
1608722560000|2020-12-23 11:22:40|5290.01|5252.01|5290.37|5252.37|5290.75|5252.75|5289.98|5251.98|10
1608722570000|2020-12-23 11:22:50|5290.25|5252.25|5290.51|5252.51|5290.51|5252.51|5290.01|5252.01|10
1608722580000|2020-12-23 11:23:00|5290.32|5252.32|5290.07|5252.07|5290.56|5252.56|5289.98|5251.98|10
1608722590000|2020-12-23 11:23:10|5290.08|5252.08|5289.54|5251.54|5290.19|5252.19|5289.54|5251.54|10
1608722600000|2020-12-23 11:23:20|5289.58|5251.58|5287.98|5249.98|5289.61|5251.61|5287.73|5249.73|10
1608722610000|2020-12-23 11:23:30|5288.55|5250.55|5288.46|5250.46|5290.75|5252.75|5287.85|5249.85|10
1608722620000|2020-12-23 11:23:40|5288.34|5250.34|5286.9|5248.9|5288.34|5250.34|5286.62|5248.62|9
1608722630000|2020-12-23 11:23:50|5287.17|5249.17|5285.77|5247.77|5288.44|5250.44|5285.77|5247.77|10
1608722640000|2020-12-23 11:24:00|5286.17|5248.17|5286.17|5248.17|5287.78|5249.78|5286.17|5248.17|9
1608722650000|2020-12-23 11:24:10|5284.62|5246.62|5277.92|5239.92|5284.62|5246.62|5276.99|5238.99|10
1608722660000|2020-12-23 11:24:20|5277.48|5239.48|5271.68|5233.68|5278.04|5240.04|5271.68|5233.68|10
1608722670000|2020-12-23 11:24:30|5269.24|5231.24|5269.55|5231.55|5271.63|5233.63|5268.5|5230.5|10
1608722680000|2020-12-23 11:24:40|5269.25|5231.25|5272.42|5234.42|5272.81|5234.81|5269.25|5231.25|10
1608722690000|2020-12-23 11:24:50|5272.48|5234.48|5268.96|5230.96|5272.48|5234.48|5268.96|5230.96|10
1608722700000|2020-12-23 11:25:00|5268.24|5230.24|5266.17|5228.17|5268.24|5230.24|5266.17|5228.17|10
1608722710000|2020-12-23 11:25:10|5266.23|5228.23|5262.17|5224.17|5266.23|5228.23|5262.17|5224.17|10
1608722720000|2020-12-23 11:25:20|5261.03|5223.03|5258.12|5220.12|5261.03|5223.03|5256.17|5218.17|10
1608722730000|2020-12-23 11:25:30|5259.1|5221.1|5263.83|5225.83|5263.83|5225.83|5259.1|5221.1|10
1608722740000|2020-12-23 11:25:40|5264.15|5226.15|5269.12|5231.12|5269.46|5231.46|5264.05|5226.05|10
1608722750000|2020-12-23 11:25:50|5269.14|5231.14|5271.06|5233.06|5271.56|5233.56|5269.14|5231.14|10
1608722760000|2020-12-23 11:26:00|5270.19|5232.19|5265.22|5227.22|5270.19|5232.19|5265.22|5227.22|10
1608722770000|2020-12-23 11:26:10|5265.72|5227.72|5265.61|5227.61|5265.74|5227.74|5265.31|5227.31|8
1608722790000|2020-12-23 11:26:30|5266.37|5228.37|5276.99|5238.99|5276.99|5238.99|5266.37|5228.37|10
1608722800000|2020-12-23 11:26:40|5278.63|5240.63|5283.4|5245.4|5283.4|5245.4|5278.63|5240.63|10
1608722810000|2020-12-23 11:26:50|5284.18|5246.18|5291.19|5253.19|5291.19|5253.19|5284.18|5246.18|10
1608722820000|2020-12-23 11:27:00|5291.38|5253.38|5296.01|5258.01|5296.01|5258.01|5291.38|5253.38|10
1608722830000|2020-12-23 11:27:10|5296.02|5258.02|5294.66|5256.66|5296.02|5258.02|5294.66|5256.66|10
1608722840000|2020-12-23 11:27:20|5295.32|5257.32|5297.54|5259.54|5297.54|5259.54|5295.31|5257.31|10
1608722850000|2020-12-23 11:27:30|5299.61|5261.61|5296.81|5258.81|5300.17|5262.17|5296.74|5258.74|10
1608722860000|2020-12-23 11:27:40|5297.07|5259.07|5301.06|5263.06|5301.06|5263.06|5297.07|5259.07|10
1608722870000|2020-12-23 11:27:50|5301.4|5263.4|5306.02|5268.02|5306.02|5268.02|5301.4|5263.4|10
1608722880000|2020-12-23 11:28:00|5307.87|5269.87|5311.62|5273.62|5311.62|5273.62|5307.87|5269.87|10
1608722890000|2020-12-23 11:28:10|5312.8|5274.8|5318.97|5280.97|5318.97|5280.97|5312.8|5274.8|10
1608722900000|2020-12-23 11:28:20|5319.52|5281.52|5322.99|5284.99|5323.38|5285.38|5319.52|5281.52|10
1608722910000|2020-12-23 11:28:30|5323.49|5285.49|5325.88|5287.88|5325.88|5287.88|5323.49|5285.49|9
1608722920000|2020-12-23 11:28:40|5326.7|5288.7|5332.76|5294.76|5332.76|5294.76|5326.7|5288.7|10
1608722930000|2020-12-23 11:28:50|5332.66|5294.66|5334.72|5296.72|5334.89|5296.89|5332.59|5294.59|10
1608722940000|2020-12-23 11:29:00|5335.94|5297.94|5348.23|5310.23|5348.23|5310.23|5335.94|5297.94|10
1608722950000|2020-12-23 11:29:10|5347.67|5309.67|5355.02|5317.02|5355.02|5317.02|5347.67|5309.67|10
1608722960000|2020-12-23 11:29:20|5354.88|5316.88|5358.69|5320.69|5358.69|5320.69|5354.88|5316.88|10
1608722970000|2020-12-23 11:29:30|5359.59|5321.59|5359.69|5321.69|5359.69|5321.69|5358.97|5320.97|9
1608722980000|2020-12-23 11:29:40|5360.16|5322.16|5362.42|5324.42|5362.42|5324.42|5359.58|5321.58|10
1608722990000|2020-12-23 11:29:50|5362.66|5324.66|5358.14|5320.14|5363.27|5325.27|5358.14|5320.14|10
1608723000000|2020-12-23 11:30:00|5356.62|5318.62|5355.53|5317.53|5356.62|5318.62|5355.02|5317.02|10
1608723010000|2020-12-23 11:30:10|5355.19|5317.19|5349.35|5311.35|5355.19|5317.19|5349.35|5311.35|10
1608723020000|2020-12-23 11:30:20|5348.5|5310.5|5347.08|5309.08|5348.97|5310.97|5346.73|5308.73|10
1608723030000|2020-12-23 11:30:30|5348.51|5310.51|5343.36|5305.36|5348.51|5310.51|5343.36|5305.36|10
1608723040000|2020-12-23 11:30:40|5343.1|5305.1|5344.84|5306.84|5344.84|5306.84|5343.08|5305.08|10
1608723050000|2020-12-23 11:30:50|5344.36|5306.36|5340.58|5302.58|5344.36|5306.36|5340.58|5302.58|10
1608723060000|2020-12-23 11:31:00|5338.7|5300.7|5338.15|5300.15|5338.7|5300.7|5337.32|5299.32|10
1608723070000|2020-12-23 11:31:10|5336.31|5298.31|5331.86|5293.86|5336.31|5298.31|5331.86|5293.86|10
1608723080000|2020-12-23 11:31:20|5331.48|5293.48|5331.84|5293.84|5331.87|5293.87|5330.4|5292.4|10
1608723090000|2020-12-23 11:31:30|5330.03|5292.03|5334.53|5296.53|5334.53|5296.53|5330.03|5292.03|10
1608723100000|2020-12-23 11:31:40|5334.73|5296.73|5336.63|5298.63|5336.91|5298.91|5333.42|5295.42|10
1608723110000|2020-12-23 11:31:50|5338.46|5300.46|5340.34|5302.34|5340.84|5302.84|5338.46|5300.46|10
1608723120000|2020-12-23 11:32:00|5340.6|5302.6|5341.55|5303.55|5342.03|5304.03|5340.6|5302.6|10
1608723130000|2020-12-23 11:32:10|5341.22|5303.22|5343.39|5305.39|5343.7|5305.7|5341.22|5303.22|10
1608723140000|2020-12-23 11:32:20|5344.17|5306.17|5347|5309|5347|5309|5344.17|5306.17|9
1608723150000|2020-12-23 11:32:30|5347.27|5309.27|5352.72|5314.72|5352.72|5314.72|5347.27|5309.27|10
1608723160000|2020-12-23 11:32:40|5353.09|5315.09|5350.65|5312.65|5353.09|5315.09|5350.65|5312.65|10
1608723170000|2020-12-23 11:32:50|5350.45|5312.45|5346.3|5308.3|5350.45|5312.45|5346.28|5308.28|10
1608723180000|2020-12-23 11:33:00|5345.69|5307.69|5346.54|5308.54|5346.54|5308.54|5345.29|5307.29|10
1608723190000|2020-12-23 11:33:10|5346.33|5308.33|5349.36|5311.36|5349.6|5311.6|5346.33|5308.33|9
1608723200000|2020-12-23 11:33:20|5349.15|5311.15|5350.12|5312.12|5350.12|5312.12|5347.64|5309.64|10
1608723210000|2020-12-23 11:33:30|5350.44|5312.44|5354.34|5316.34|5354.34|5316.34|5350.44|5312.44|10
1608723220000|2020-12-23 11:33:40|5354.77|5316.77|5358.49|5320.49|5358.49|5320.49|5354.77|5316.77|10
1608723230000|2020-12-23 11:33:50|5358.52|5320.52|5359.39|5321.39|5359.68|5321.68|5358.52|5320.52|10
1608723240000|2020-12-23 11:34:00|5360.04|5322.04|5362.15|5324.15|5362.15|5324.15|5359.94|5321.94|10
1608723250000|2020-12-23 11:34:10|5362.11|5324.11|5361.31|5323.31|5362.11|5324.11|5361.22|5323.22|10
1608723260000|2020-12-23 11:34:20|5361.27|5323.27|5358.83|5320.83|5361.27|5323.27|5357.9|5319.9|10
1608723270000|2020-12-23 11:34:30|5357.86|5319.86|5358.21|5320.21|5358.82|5320.82|5357.86|5319.86|10
1608723280000|2020-12-23 11:34:40|5357.85|5319.85|5356.27|5318.27|5358.67|5320.67|5356.27|5318.27|10
1608723290000|2020-12-23 11:34:50|5355.98|5317.98|5353.39|5315.39|5356.52|5318.52|5353.39|5315.39|10
1608723300000|2020-12-23 11:35:00|5352.97|5314.97|5352.22|5314.22|5352.97|5314.97|5352.11|5314.11|10
1608723310000|2020-12-23 11:35:10|5351.69|5313.69|5350.88|5312.88|5351.94|5313.94|5350.85|5312.85|10
1608723320000|2020-12-23 11:35:20|5351|5313|5346.53|5308.53|5351|5313|5346.53|5308.53|10
1608723330000|2020-12-23 11:35:30|5346.3|5308.3|5344.14|5306.14|5346.3|5308.3|5344.08|5306.08|10
1608723340000|2020-12-23 11:35:40|5343.67|5305.67|5342.04|5304.04|5344.25|5306.25|5341.23|5303.23|10
1608723350000|2020-12-23 11:35:50|5342.26|5304.26|5342.81|5304.81|5342.95|5304.95|5342.26|5304.26|9
1608723360000|2020-12-23 11:36:00|5342.82|5304.82|5342.86|5304.86|5343.55|5305.55|5342.54|5304.54|10
1608723370000|2020-12-23 11:36:10|5342.97|5304.97|5342.48|5304.48|5342.97|5304.97|5342.25|5304.25|10
1608723380000|2020-12-23 11:36:20|5342.52|5304.52|5338.56|5300.56|5342.52|5304.52|5338.56|5300.56|10
1608723390000|2020-12-23 11:36:30|5338.22|5300.22|5334.63|5296.63|5338.26|5300.26|5334.44|5296.44|10
1608723400000|2020-12-23 11:36:40|5334.55|5296.55|5331.56|5293.56|5334.55|5296.55|5330.99|5292.99|10
1608723410000|2020-12-23 11:36:50|5332.11|5294.11|5328.93|5290.93|5332.11|5294.11|5328.93|5290.93|10
1608723420000|2020-12-23 11:37:00|5328.41|5290.41|5324.19|5286.19|5328.41|5290.41|5324.18|5286.18|10
1608723430000|2020-12-23 11:37:10|5324.29|5286.29|5322.42|5284.42|5325.18|5287.18|5322.42|5284.42|10
1608723440000|2020-12-23 11:37:20|5322.62|5284.62|5324.66|5286.66|5324.66|5286.66|5322.6|5284.6|10
1608723450000|2020-12-23 11:37:30|5324.87|5286.87|5328.87|5290.87|5329.5|5291.5|5324.87|5286.87|10
1608723460000|2020-12-23 11:37:40|5329.77|5291.77|5331.67|5293.67|5331.67|5293.67|5329.56|5291.56|10
1608723470000|2020-12-23 11:37:50|5330.85|5292.85|5335.25|5297.25|5335.46|5297.46|5330.85|5292.85|10
1608723480000|2020-12-23 11:38:00|5335.08|5297.08|5338.89|5300.89|5338.89|5300.89|5335.08|5297.08|10
1608723490000|2020-12-23 11:38:10|5339.33|5301.33|5341.8|5303.8|5341.8|5303.8|5339.27|5301.27|10
1608723500000|2020-12-23 11:38:20|5341.62|5303.62|5342.56|5304.56|5342.56|5304.56|5341.62|5303.62|10
1608723510000|2020-12-23 11:38:30|5342.27|5304.27|5342.82|5304.82|5342.82|5304.82|5342.06|5304.06|10
1608723520000|2020-12-23 11:38:40|5343.26|5305.26|5345.44|5307.44|5345.44|5307.44|5343.26|5305.26|10
1608723530000|2020-12-23 11:38:50|5345.8|5307.8|5347.23|5309.23|5347.23|5309.23|5345.8|5307.8|10
1608723540000|2020-12-23 11:39:00|5346.96|5308.96|5347.91|5309.91|5348.35|5310.35|5346.96|5308.96|10
1608723550000|2020-12-23 11:39:10|5347.74|5309.74|5347.36|5309.36|5347.84|5309.84|5347.36|5309.36|10
1608723560000|2020-12-23 11:39:20|5347.42|5309.42|5345.79|5307.79|5347.42|5309.42|5345.39|5307.39|10
1608723570000|2020-12-23 11:39:30|5345.66|5307.66|5346.31|5308.31|5346.31|5308.31|5345.66|5307.66|10
1608723580000|2020-12-23 11:39:40|5346.28|5308.28|5347.39|5309.39|5347.39|5309.39|5345.85|5307.85|9
1608723590000|2020-12-23 11:39:50|5347.28|5309.28|5346.74|5308.74|5347.47|5309.47|5346.74|5308.74|10
1608723600000|2020-12-23 11:40:00|5346.59|5308.59|5347.7|5309.7|5347.7|5309.7|5346.26|5308.26|10
1608723610000|2020-12-23 11:40:10|5347.65|5309.65|5347.46|5309.46|5348.15|5310.15|5347.46|5309.46|10
1608723620000|2020-12-23 11:40:20|5347.58|5309.58|5352.32|5314.32|5352.32|5314.32|5347.58|5309.58|10
1608723630000|2020-12-23 11:40:30|5352.43|5314.43|5354.65|5316.65|5354.65|5316.65|5352.43|5314.43|9
1608723640000|2020-12-23 11:40:40|5353.94|5315.94|5352.96|5314.96|5353.94|5315.94|5352.96|5314.96|10
1608723650000|2020-12-23 11:40:50|5352.85|5314.85|5348.83|5310.83|5352.85|5314.85|5348.56|5310.56|10
1608723660000|2020-12-23 11:41:00|5346.67|5308.67|5345.57|5307.57|5346.67|5308.67|5345.19|5307.19|10
1608723670000|2020-12-23 11:41:10|5345.87|5307.87|5344.3|5306.3|5345.87|5307.87|5344.3|5306.3|10
1608723680000|2020-12-23 11:41:20|5344.73|5306.73|5343.38|5305.38|5344.73|5306.73|5343.26|5305.26|9
1608723690000|2020-12-23 11:41:30|5342.58|5304.58|5337.55|5299.55|5342.58|5304.58|5337.55|5299.55|10
1608723700000|2020-12-23 11:41:40|5337.51|5299.51|5331.89|5293.89|5337.51|5299.51|5331.89|5293.89|10
1608723710000|2020-12-23 11:41:50|5331.45|5293.45|5327.9|5289.9|5331.45|5293.45|5327.9|5289.9|10
1608723720000|2020-12-23 11:42:00|5327.94|5289.94|5328.2|5290.2|5328.2|5290.2|5327.05|5289.05|10
1608723730000|2020-12-23 11:42:10|5328.12|5290.12|5331.5|5293.5|5331.91|5293.91|5328.12|5290.12|10
1608723740000|2020-12-23 11:42:20|5331.37|5293.37|5336.12|5298.12|5336.12|5298.12|5331.37|5293.37|10
1608723750000|2020-12-23 11:42:30|5336.81|5298.81|5336.49|5298.49|5337.28|5299.28|5336.4|5298.4|9
1608723760000|2020-12-23 11:42:40|5336.02|5298.02|5335.02|5297.02|5336.02|5298.02|5334.94|5296.94|10
1608723770000|2020-12-23 11:42:50|5335.24|5297.24|5334.59|5296.59|5335.24|5297.24|5334.53|5296.53|10
1608723780000|2020-12-23 11:43:00|5334.9|5296.9|5334.28|5296.28|5335.18|5297.18|5334.28|5296.28|10
1608723790000|2020-12-23 11:43:10|5334.75|5296.75|5336.46|5298.46|5336.46|5298.46|5334.75|5296.75|10
1608723800000|2020-12-23 11:43:20|5336.71|5298.71|5335.85|5297.85|5336.71|5298.71|5335.22|5297.22|10
1608723810000|2020-12-23 11:43:30|5335|5297|5335.18|5297.18|5336.77|5298.77|5335|5297|10
1608723820000|2020-12-23 11:43:40|5334.61|5296.61|5332.06|5294.06|5334.61|5296.61|5332.06|5294.06|10
1608723830000|2020-12-23 11:43:50|5332.11|5294.11|5328.51|5290.51|5332.11|5294.11|5328.45|5290.45|10
1608723840000|2020-12-23 11:44:00|5328.59|5290.59|5330.8|5292.8|5331.27|5293.27|5328.59|5290.59|10
1608723850000|2020-12-23 11:44:10|5331.53|5293.53|5333.38|5295.38|5333.73|5295.73|5331.53|5293.53|10
1608723860000|2020-12-23 11:44:20|5333.61|5295.61|5333.46|5295.46|5333.81|5295.81|5333.16|5295.16|10
1608723870000|2020-12-23 11:44:30|5333.24|5295.24|5330.31|5292.31|5333.24|5295.24|5330.31|5292.31|10
1608723880000|2020-12-23 11:44:40|5330.51|5292.51|5331.77|5293.77|5331.78|5293.78|5330.51|5292.51|10
1608723890000|2020-12-23 11:44:50|5332.34|5294.34|5335.61|5297.61|5335.61|5297.61|5332.01|5294.01|10
1608723900000|2020-12-23 11:45:00|5336.33|5298.33|5332.77|5294.77|5336.33|5298.33|5332.77|5294.77|10
1608723910000|2020-12-23 11:45:10|5332.59|5294.59|5324.15|5286.15|5332.59|5294.59|5324.15|5286.15|10
1608723920000|2020-12-23 11:45:20|5323.41|5285.41|5317.77|5279.77|5323.41|5285.41|5317.77|5279.77|10
1608723930000|2020-12-23 11:45:30|5317.56|5279.56|5317.72|5279.72|5318.72|5280.72|5315.76|5277.76|10
1608723940000|2020-12-23 11:45:40|5317.39|5279.39|5313.49|5275.49|5317.39|5279.39|5313.49|5275.49|10
1608723950000|2020-12-23 11:45:50|5313.23|5275.23|5312.31|5274.31|5313.23|5275.23|5312.26|5274.26|10
1608723960000|2020-12-23 11:46:00|5312.1|5274.1|5310.83|5272.83|5312.1|5274.1|5310.8|5272.8|10
1608723970000|2020-12-23 11:46:10|5310.69|5272.69|5312.12|5274.12|5312.12|5274.12|5309.79|5271.79|10
1608723980000|2020-12-23 11:46:20|5312.52|5274.52|5313.71|5275.71|5313.94|5275.94|5312.52|5274.52|10
1608723990000|2020-12-23 11:46:30|5312.57|5274.57|5309.54|5271.54|5312.57|5274.57|5309.54|5271.54|9
1608724000000|2020-12-23 11:46:40|5309.41|5271.41|5307.33|5269.33|5309.56|5271.56|5307.33|5269.33|10
1608724010000|2020-12-23 11:46:50|5307.1|5269.1|5305.56|5267.56|5307.1|5269.1|5305.56|5267.56|10
1608724020000|2020-12-23 11:47:00|5304.85|5266.85|5301.76|5263.76|5304.85|5266.85|5301.76|5263.76|10
1608724030000|2020-12-23 11:47:10|5301.02|5263.02|5300.01|5262.01|5301.34|5263.34|5299.47|5261.47|10
1608724040000|2020-12-23 11:47:20|5300.77|5262.77|5306.68|5268.68|5306.68|5268.68|5300.77|5262.77|10
1608724050000|2020-12-23 11:47:30|5306.86|5268.86|5307.73|5269.73|5307.73|5269.73|5306.77|5268.77|10
1608724060000|2020-12-23 11:47:40|5307.67|5269.67|5307.82|5269.82|5308.29|5270.29|5307.51|5269.51|10
1608724070000|2020-12-23 11:47:50|5308.93|5270.93|5309.95|5271.95|5309.95|5271.95|5308.93|5270.93|9
1608724080000|2020-12-23 11:48:00|5309.96|5271.96|5308.28|5270.28|5310.02|5272.02|5308.28|5270.28|10
1608724090000|2020-12-23 11:48:10|5308.94|5270.94|5310.97|5272.97|5310.97|5272.97|5308.31|5270.31|10
1608724100000|2020-12-23 11:48:20|5311.72|5273.72|5312.71|5274.71|5312.71|5274.71|5311.28|5273.28|10
1608724110000|2020-12-23 11:48:30|5312.68|5274.68|5315.15|5277.15|5315.15|5277.15|5312.52|5274.52|10
1608724120000|2020-12-23 11:48:40|5315.83|5277.83|5318.14|5280.14|5318.14|5280.14|5315.83|5277.83|10
1608724130000|2020-12-23 11:48:50|5318.36|5280.36|5321.42|5283.42|5321.42|5283.42|5318.36|5280.36|10
1608724140000|2020-12-23 11:49:00|5321.03|5283.03|5320.53|5282.53|5321.46|5283.46|5320.39|5282.39|10
1608724150000|2020-12-23 11:49:10|5320.4|5282.4|5319.6|5281.6|5320.4|5282.4|5319.07|5281.07|10
1608724160000|2020-12-23 11:49:20|5319.23|5281.23|5319.63|5281.63|5319.63|5281.63|5319|5281|10
1608724170000|2020-12-23 11:49:30|5320.04|5282.04|5321.82|5283.82|5321.82|5283.82|5320.04|5282.04|10
1608724180000|2020-12-23 11:49:40|5321.87|5283.87|5321.52|5283.52|5322.3|5284.3|5321.52|5283.52|10
1608724190000|2020-12-23 11:49:50|5321.31|5283.31|5319.97|5281.97|5321.31|5283.31|5319.88|5281.88|9
1608724200000|2020-12-23 11:50:00|5320.38|5282.38|5319.87|5281.87|5320.38|5282.38|5319.85|5281.85|10
1608724210000|2020-12-23 11:50:10|5319.81|5281.81|5320.98|5282.98|5320.98|5282.98|5319.81|5281.81|10
1608724220000|2020-12-23 11:50:20|5321.6|5283.6|5322.74|5284.74|5322.74|5284.74|5321.6|5283.6|10
1608724230000|2020-12-23 11:50:30|5322.78|5284.78|5326.23|5288.23|5327.2|5289.2|5322.78|5284.78|10
1608724240000|2020-12-23 11:50:40|5326.14|5288.14|5325.28|5287.28|5326.32|5288.32|5325.11|5287.11|10
1608724250000|2020-12-23 11:50:50|5325.19|5287.19|5325.3|5287.3|5325.31|5287.31|5324.66|5286.66|10
1608724260000|2020-12-23 11:51:00|5324.88|5286.88|5321.94|5283.94|5324.88|5286.88|5321.94|5283.94|10
1608724270000|2020-12-23 11:51:10|5321.4|5283.4|5318.05|5280.05|5321.4|5283.4|5317.89|5279.89|10
1608724280000|2020-12-23 11:51:20|5317.63|5279.63|5317.94|5279.94|5318.37|5280.37|5316.96|5278.96|10
1608724290000|2020-12-23 11:51:30|5317.9|5279.9|5319.33|5281.33|5319.61|5281.61|5317.9|5279.9|10
1608724300000|2020-12-23 11:51:40|5319.51|5281.51|5320.61|5282.61|5320.61|5282.61|5319.46|5281.46|10
1608724310000|2020-12-23 11:51:50|5320.35|5282.35|5319.6|5281.6|5321.06|5283.06|5319.6|5281.6|10
1608724320000|2020-12-23 11:52:00|5319.3|5281.3|5313.79|5275.79|5319.3|5281.3|5313.79|5275.79|10
1608724330000|2020-12-23 11:52:10|5313.59|5275.59|5311.45|5273.45|5313.59|5275.59|5309.82|5271.82|10
1608724340000|2020-12-23 11:52:20|5311.3|5273.3|5318.49|5280.49|5318.49|5280.49|5311.3|5273.3|10
1608724350000|2020-12-23 11:52:30|5319.07|5281.07|5320.03|5282.03|5320.03|5282.03|5319.07|5281.07|10
1608724360000|2020-12-23 11:52:40|5320.69|5282.69|5325.91|5287.91|5325.91|5287.91|5320.69|5282.69|10
1608724370000|2020-12-23 11:52:50|5326.23|5288.23|5328.58|5290.58|5328.9|5290.9|5326.23|5288.23|10
1608724380000|2020-12-23 11:53:00|5327.98|5289.98|5328.62|5290.62|5328.62|5290.62|5326.72|5288.72|10
1608724390000|2020-12-23 11:53:10|5328.33|5290.33|5333.36|5295.36|5333.36|5295.36|5328.33|5290.33|10
1608724400000|2020-12-23 11:53:20|5333.47|5295.47|5334.84|5296.84|5334.84|5296.84|5333.25|5295.25|10
1608724410000|2020-12-23 11:53:30|5334.77|5296.77|5333.8|5295.8|5334.77|5296.77|5332.35|5294.35|10
1608724420000|2020-12-23 11:53:40|5333.47|5295.47|5333|5295|5333.66|5295.66|5332.68|5294.68|10
1608724430000|2020-12-23 11:53:50|5333.3|5295.3|5331.56|5293.56|5333.3|5295.3|5331.56|5293.56|10
1608724440000|2020-12-23 11:54:00|5332|5294|5330.9|5292.9|5332|5294|5330.31|5292.31|8
1608724450000|2020-12-23 11:54:10|5331.05|5293.05|5331.78|5293.78|5331.9|5293.9|5331.05|5293.05|10
1608724460000|2020-12-23 11:54:20|5332.38|5294.38|5339.05|5301.05|5339.05|5301.05|5332.38|5294.38|10
1608724470000|2020-12-23 11:54:30|5339.54|5301.54|5342.05|5304.05|5342.05|5304.05|5339.54|5301.54|10
1608724480000|2020-12-23 11:54:40|5341.78|5303.78|5345.17|5307.17|5345.17|5307.17|5341.78|5303.78|10
1608724490000|2020-12-23 11:54:50|5345.18|5307.18|5346.03|5308.03|5346.42|5308.42|5345.18|5307.18|10
1608724500000|2020-12-23 11:55:00|5345.95|5307.95|5345.91|5307.91|5346.5|5308.5|5345.88|5307.88|10
1608724510000|2020-12-23 11:55:10|5345.39|5307.39|5344.74|5306.74|5346.28|5308.28|5344.36|5306.36|9
1608724520000|2020-12-23 11:55:20|5344.98|5306.98|5347.23|5309.23|5347.23|5309.23|5344.76|5306.76|10
1608724530000|2020-12-23 11:55:30|5347.71|5309.71|5350.76|5312.76|5350.76|5312.76|5347.71|5309.71|10
1608724540000|2020-12-23 11:55:40|5351.07|5313.07|5353.99|5315.99|5353.99|5315.99|5351.03|5313.03|10
1608724550000|2020-12-23 11:55:50|5354.74|5316.74|5356.9|5318.9|5357.12|5319.12|5354.74|5316.74|10
1608724560000|2020-12-23 11:56:00|5356.98|5318.98|5355.41|5317.41|5357.52|5319.52|5355.27|5317.27|10
1608724570000|2020-12-23 11:56:10|5355.7|5317.7|5355.95|5317.95|5356.64|5318.64|5355.7|5317.7|10
1608724580000|2020-12-23 11:56:20|5355.88|5317.88|5352.71|5314.71|5355.88|5317.88|5352.71|5314.71|10
1608724590000|2020-12-23 11:56:30|5352.83|5314.83|5352.97|5314.97|5353.32|5315.32|5352.32|5314.32|10
1608724600000|2020-12-23 11:56:40|5353.31|5315.31|5356|5318|5356|5318|5353.31|5315.31|10
1608724610000|2020-12-23 11:56:50|5356.71|5318.71|5358.01|5320.01|5358.01|5320.01|5356.71|5318.71|10
1608724620000|2020-12-23 11:57:00|5358.3|5320.3|5360.41|5322.41|5360.56|5322.56|5358.3|5320.3|10
1608724630000|2020-12-23 11:57:10|5360.35|5322.35|5361.86|5323.86|5361.89|5323.89|5360.35|5322.35|10
1608724640000|2020-12-23 11:57:20|5362.01|5324.01|5362.05|5324.05|5362.38|5324.38|5361.59|5323.59|10
1608724650000|2020-12-23 11:57:30|5362.09|5324.09|5360.17|5322.17|5362.09|5324.09|5360.17|5322.17|10
1608724660000|2020-12-23 11:57:40|5360.38|5322.38|5358.97|5320.97|5360.38|5322.38|5358.06|5320.06|10
1608724670000|2020-12-23 11:57:50|5358.65|5320.65|5358.18|5320.18|5358.87|5320.87|5358.18|5320.18|9
1608724680000|2020-12-23 11:58:00|5358.17|5320.17|5358.81|5320.81|5359.11|5321.11|5358.06|5320.06|10
1608724690000|2020-12-23 11:58:10|5358.84|5320.84|5359.8|5321.8|5359.8|5321.8|5358.84|5320.84|9
1608724700000|2020-12-23 11:58:20|5360.44|5322.44|5361.93|5323.93|5362.08|5324.08|5360.44|5322.44|10
1608724710000|2020-12-23 11:58:30|5361.87|5323.87|5362.9|5324.9|5362.9|5324.9|5361.87|5323.87|10
1608724720000|2020-12-23 11:58:40|5362.62|5324.62|5362.8|5324.8|5362.8|5324.8|5361.76|5323.76|10
1608724730000|2020-12-23 11:58:50|5363.08|5325.08|5364.35|5326.35|5364.35|5326.35|5362.52|5324.52|9
1608724740000|2020-12-23 11:59:00|5364.77|5326.77|5366.31|5328.31|5366.31|5328.31|5364.75|5326.75|10
1608724750000|2020-12-23 11:59:10|5366.39|5328.39|5364.52|5326.52|5366.39|5328.39|5364.35|5326.35|10
1608724760000|2020-12-23 11:59:20|5364.09|5326.09|5364.36|5326.36|5364.42|5326.42|5364.04|5326.04|9
1608724770000|2020-12-23 11:59:30|5364.53|5326.53|5366.42|5328.42|5366.78|5328.78|5364.53|5326.53|10
1608724780000|2020-12-23 11:59:40|5366.52|5328.52|5366.31|5328.31|5366.94|5328.94|5366.21|5328.21|10
1608724790000|2020-12-23 11:59:50|5366.29|5328.29|5365.82|5327.82|5367.06|5329.06|5365.82|5327.82|9
1608724800000|2020-12-23 12:00:00|5365.89|5327.89|5363.02|5325.02|5366.05|5328.05|5363.02|5325.02|10
1608724810000|2020-12-23 12:00:10|5362.72|5324.72|5357.37|5319.37|5362.72|5324.72|5357.37|5319.37|10
1608724820000|2020-12-23 12:00:20|5356.12|5318.12|5355.79|5317.79|5356.51|5318.51|5354.96|5316.96|10
1608724830000|2020-12-23 12:00:30|5355.71|5317.71|5359.18|5321.18|5359.18|5321.18|5355.71|5317.71|10
1608724840000|2020-12-23 12:00:40|5360.08|5322.08|5359.82|5321.82|5360.27|5322.27|5359.64|5321.64|10
1608724850000|2020-12-23 12:00:50|5360.27|5322.27|5358.96|5320.96|5360.63|5322.63|5358.96|5320.96|10
1608724860000|2020-12-23 12:01:00|5358.87|5320.87|5354.29|5316.29|5358.87|5320.87|5354.29|5316.29|9
1608724870000|2020-12-23 12:01:10|5354.49|5316.49|5351.72|5313.72|5354.49|5316.49|5351.72|5313.72|9
1608724880000|2020-12-23 12:01:20|5351.58|5313.58|5350.07|5312.07|5351.58|5313.58|5350.07|5312.07|10
1608724890000|2020-12-23 12:01:30|5349.88|5311.88|5349.28|5311.28|5350.27|5312.27|5349.28|5311.28|10
1608724900000|2020-12-23 12:01:40|5349.25|5311.25|5345.26|5307.26|5349.28|5311.28|5345.26|5307.26|10
1608724910000|2020-12-23 12:01:50|5344.18|5306.18|5344.55|5306.55|5345.06|5307.06|5344.18|5306.18|9
1608724920000|2020-12-23 12:02:00|5343.98|5305.98|5342.91|5304.91|5343.98|5305.98|5341.65|5303.65|10
1608724930000|2020-12-23 12:02:10|5343.47|5305.47|5347.91|5309.91|5347.91|5309.91|5343.47|5305.47|10
1608724940000|2020-12-23 12:02:20|5347.61|5309.61|5350.35|5312.35|5350.35|5312.35|5347.48|5309.48|10
1608724950000|2020-12-23 12:02:30|5350.86|5312.86|5354.82|5316.82|5354.82|5316.82|5350.86|5312.86|10
1608724960000|2020-12-23 12:02:40|5354.94|5316.94|5354.56|5316.56|5355.28|5317.28|5354.56|5316.56|9
1608724970000|2020-12-23 12:02:50|5354.77|5316.77|5354.36|5316.36|5355.27|5317.27|5354.36|5316.36|10
1608724980000|2020-12-23 12:03:00|5354.7|5316.7|5356.91|5318.91|5356.91|5318.91|5354.7|5316.7|9
1608724990000|2020-12-23 12:03:10|5357|5319|5359.4|5321.4|5359.52|5321.52|5357|5319|10
1608725000000|2020-12-23 12:03:20|5359.76|5321.76|5357.22|5319.22|5359.95|5321.95|5357.12|5319.12|10
1608725010000|2020-12-23 12:03:30|5357.46|5319.46|5355.58|5317.58|5357.51|5319.51|5355.58|5317.58|10
1608725020000|2020-12-23 12:03:40|5355.49|5317.49|5356.05|5318.05|5356.27|5318.27|5355.22|5317.22|10
1608725030000|2020-12-23 12:03:50|5355.38|5317.38|5358.1|5320.1|5358.1|5320.1|5355.38|5317.38|10
1608725040000|2020-12-23 12:04:00|5357.99|5319.99|5354.27|5316.27|5357.99|5319.99|5354.27|5316.27|10
1608725050000|2020-12-23 12:04:10|5353.65|5315.65|5352|5314|5353.65|5315.65|5352|5314|10
1608725060000|2020-12-23 12:04:20|5351.8|5313.8|5349.14|5311.14|5351.8|5313.8|5349.14|5311.14|10
1608725070000|2020-12-23 12:04:30|5349.67|5311.67|5349.29|5311.29|5350.49|5312.49|5349.29|5311.29|10
1608725080000|2020-12-23 12:04:40|5349.31|5311.31|5350.64|5312.64|5350.64|5312.64|5349.02|5311.02|10
1608725090000|2020-12-23 12:04:50|5351.3|5313.3|5352.98|5314.98|5352.98|5314.98|5351.22|5313.22|10
1608725100000|2020-12-23 12:05:00|5353.11|5315.11|5355.81|5317.81|5356.08|5318.08|5353.11|5315.11|10
1608725110000|2020-12-23 12:05:10|5355.86|5317.86|5357.41|5319.41|5357.41|5319.41|5355.86|5317.86|10
1608725120000|2020-12-23 12:05:20|5357.33|5319.33|5354.73|5316.73|5357.33|5319.33|5354.64|5316.64|10
1608725130000|2020-12-23 12:05:30|5354.76|5316.76|5354.2|5316.2|5355|5317|5354.2|5316.2|10
1608725140000|2020-12-23 12:05:40|5354.13|5316.13|5351.11|5313.11|5354.13|5316.13|5351.11|5313.11|9
1608725150000|2020-12-23 12:05:50|5350.33|5312.33|5348.64|5310.64|5350.33|5312.33|5348.64|5310.64|10
1608725160000|2020-12-23 12:06:00|5348.62|5310.62|5345.85|5307.85|5348.64|5310.64|5345.85|5307.85|10
1608725170000|2020-12-23 12:06:10|5345.51|5307.51|5341.28|5303.28|5345.51|5307.51|5341.28|5303.28|10
1608725180000|2020-12-23 12:06:20|5340.68|5302.68|5340|5302|5340.7|5302.7|5339.8|5301.8|10
1608725190000|2020-12-23 12:06:30|5339.74|5301.74|5339.61|5301.61|5340.65|5302.65|5339.61|5301.61|10
1608725200000|2020-12-23 12:06:40|5338.35|5300.35|5335.94|5297.94|5338.35|5300.35|5335.27|5297.27|10
1608725210000|2020-12-23 12:06:50|5335.57|5297.57|5336.57|5298.57|5337.17|5299.17|5335.45|5297.45|9
1608725220000|2020-12-23 12:07:00|5336.69|5298.69|5334.95|5296.95|5336.69|5298.69|5334.95|5296.95|10
1608725230000|2020-12-23 12:07:10|5335.12|5297.12|5337.32|5299.32|5337.32|5299.32|5335.08|5297.08|10
1608725240000|2020-12-23 12:07:20|5336.54|5298.54|5337.14|5299.14|5337.29|5299.29|5336.54|5298.54|9
1608725250000|2020-12-23 12:07:30|5337.1|5299.1|5335.13|5297.13|5337.1|5299.1|5335.13|5297.13|10
1608725260000|2020-12-23 12:07:40|5335.4|5297.4|5335.74|5297.74|5335.78|5297.78|5335.07|5297.07|10
1608725270000|2020-12-23 12:07:50|5335.07|5297.07|5332.8|5294.8|5335.07|5297.07|5332.8|5294.8|10
1608725280000|2020-12-23 12:08:00|5332.67|5294.67|5333.07|5295.07|5333.07|5295.07|5331.56|5293.56|10
1608725290000|2020-12-23 12:08:10|5333.11|5295.11|5334.61|5296.61|5334.61|5296.61|5332.84|5294.84|10
1608725300000|2020-12-23 12:08:20|5334.63|5296.63|5335.08|5297.08|5335.12|5297.12|5334.45|5296.45|10
1608725310000|2020-12-23 12:08:30|5335.22|5297.22|5334.6|5296.6|5335.3|5297.3|5334.06|5296.06|10
1608725320000|2020-12-23 12:08:40|5334.72|5296.72|5333.78|5295.78|5334.78|5296.78|5333.78|5295.78|9
1608725330000|2020-12-23 12:08:50|5334.05|5296.05|5334.88|5296.88|5334.98|5296.98|5334.05|5296.05|9
1608725340000|2020-12-23 12:09:00|5334.56|5296.56|5333.16|5295.16|5335.13|5297.13|5333.16|5295.16|10
1608725350000|2020-12-23 12:09:10|5333.06|5295.06|5334.03|5296.03|5334.17|5296.17|5333.06|5295.06|10
1608725360000|2020-12-23 12:09:20|5334.24|5296.24|5334.77|5296.77|5334.77|5296.77|5334.13|5296.13|10
1608725370000|2020-12-23 12:09:30|5334.86|5296.86|5336.45|5298.45|5336.48|5298.48|5334.86|5296.86|10
1608725380000|2020-12-23 12:09:40|5336.36|5298.36|5338.29|5300.29|5338.38|5300.38|5336.34|5298.34|10
1608725390000|2020-12-23 12:09:50|5338.17|5300.17|5339.67|5301.67|5339.67|5301.67|5338.17|5300.17|10
1608725400000|2020-12-23 12:10:00|5340.31|5302.31|5340.05|5302.05|5340.78|5302.78|5340.05|5302.05|10
1608725410000|2020-12-23 12:10:10|5340.49|5302.49|5338.57|5300.57|5340.62|5302.62|5338.57|5300.57|10
1608725420000|2020-12-23 12:10:20|5338.08|5300.08|5336.63|5298.63|5338.08|5300.08|5336.03|5298.03|10
1608725430000|2020-12-23 12:10:30|5336.44|5298.44|5335.45|5297.45|5336.44|5298.44|5334.79|5296.79|10
1608725440000|2020-12-23 12:10:40|5335.32|5297.32|5336.66|5298.66|5336.71|5298.71|5335.31|5297.31|10
1608725450000|2020-12-23 12:10:50|5335.9|5297.9|5334.03|5296.03|5335.9|5297.9|5334.01|5296.01|9
1608725460000|2020-12-23 12:11:00|5333.97|5295.97|5334.45|5296.45|5334.45|5296.45|5333.45|5295.45|9
1608725470000|2020-12-23 12:11:10|5334.6|5296.6|5335.73|5297.73|5336.19|5298.19|5334.47|5296.47|9
1608725480000|2020-12-23 12:11:20|5335.72|5297.72|5335.69|5297.69|5336.37|5298.37|5335.16|5297.16|10
1608725490000|2020-12-23 12:11:30|5336.11|5298.11|5336.9|5298.9|5337.11|5299.11|5336.11|5298.11|8
1608725500000|2020-12-23 12:11:40|5336.95|5298.95|5339.49|5301.49|5339.49|5301.49|5336.95|5298.95|10
1608725510000|2020-12-23 12:11:50|5339.95|5301.95|5342.57|5304.57|5342.66|5304.66|5339.95|5301.95|10
1608725520000|2020-12-23 12:12:00|5342.43|5304.43|5342.16|5304.16|5342.94|5304.94|5341.8|5303.8|10
1608725530000|2020-12-23 12:12:10|5342.21|5304.21|5343.17|5305.17|5343.41|5305.41|5342.21|5304.21|10
1608725540000|2020-12-23 12:12:20|5342.85|5304.85|5342.95|5304.95|5342.95|5304.95|5342.18|5304.18|10
1608725550000|2020-12-23 12:12:30|5342.86|5304.86|5340.64|5302.64|5343.04|5305.04|5340.64|5302.64|10
1608725560000|2020-12-23 12:12:40|5340.63|5302.63|5338.94|5300.94|5340.75|5302.75|5338.63|5300.63|10
1608725570000|2020-12-23 12:12:50|5338.53|5300.53|5338.76|5300.76|5338.76|5300.76|5338.18|5300.18|10
1608725580000|2020-12-23 12:13:00|5338.56|5300.56|5339.26|5301.26|5339.92|5301.92|5338.56|5300.56|10
1608725590000|2020-12-23 12:13:10|5338.66|5300.66|5336.94|5298.94|5338.66|5300.66|5336.59|5298.59|10
1608725600000|2020-12-23 12:13:20|5336.64|5298.64|5336.54|5298.54|5336.74|5298.74|5336.07|5298.07|9
1608725610000|2020-12-23 12:13:30|5336.68|5298.68|5334.04|5296.04|5336.68|5298.68|5334.04|5296.04|10
1608725620000|2020-12-23 12:13:40|5334.22|5296.22|5331.59|5293.59|5334.32|5296.32|5331.59|5293.59|10
1608725630000|2020-12-23 12:13:50|5331.16|5293.16|5329.39|5291.39|5331.16|5293.16|5329.32|5291.32|9
1608725640000|2020-12-23 12:14:00|5329.52|5291.52|5327.98|5289.98|5329.52|5291.52|5327.98|5289.98|10
1608725650000|2020-12-23 12:14:10|5327.59|5289.59|5328.24|5290.24|5328.24|5290.24|5327.25|5289.25|10
1608725660000|2020-12-23 12:14:20|5328.52|5290.52|5329.44|5291.44|5329.77|5291.77|5328.52|5290.52|10
1608725670000|2020-12-23 12:14:30|5329.66|5291.66|5331.57|5293.57|5331.57|5293.57|5329.51|5291.51|10
1608725680000|2020-12-23 12:14:40|5332.2|5294.2|5332.97|5294.97|5332.97|5294.97|5332.07|5294.07|10
1608725690000|2020-12-23 12:14:50|5332.56|5294.56|5333.5|5295.5|5333.81|5295.81|5332.56|5294.56|10
1608725700000|2020-12-23 12:15:00|5333.52|5295.52|5331.32|5293.32|5333.52|5295.52|5331.28|5293.28|10
1608725710000|2020-12-23 12:15:10|5331.15|5293.15|5329.72|5291.72|5331.18|5293.18|5329.72|5291.72|9
1608725720000|2020-12-23 12:15:20|5329.16|5291.16|5325.5|5287.5|5329.16|5291.16|5325.5|5287.5|10
1608725730000|2020-12-23 12:15:30|5325.48|5287.48|5326.11|5288.11|5326.11|5288.11|5324.6|5286.6|9
1608725740000|2020-12-23 12:15:40|5325.98|5287.98|5324.51|5286.51|5325.98|5287.98|5324.51|5286.51|10
1608725750000|2020-12-23 12:15:50|5324.24|5286.24|5322.74|5284.74|5324.24|5286.24|5322.33|5284.33|9
1608725760000|2020-12-23 12:16:00|5322.22|5284.22|5322.22|5284.22|5322.22|5284.22|5321.5|5283.5|10
1608725770000|2020-12-23 12:16:10|5322.37|5284.37|5326.94|5288.94|5326.94|5288.94|5322.37|5284.37|10
1608725780000|2020-12-23 12:16:20|5327.35|5289.35|5331.29|5293.29|5331.29|5293.29|5327.35|5289.35|10
1608725790000|2020-12-23 12:16:30|5331.41|5293.41|5335.18|5297.18|5335.18|5297.18|5331.41|5293.41|10
1608725800000|2020-12-23 12:16:40|5335.87|5297.87|5336.44|5298.44|5336.77|5298.77|5335.87|5297.87|10
1608725810000|2020-12-23 12:16:50|5336.81|5298.81|5337.49|5299.49|5337.49|5299.49|5336.59|5298.59|10
1608725820000|2020-12-23 12:17:00|5337.79|5299.79|5338.78|5300.78|5338.78|5300.78|5337.55|5299.55|10
1608725830000|2020-12-23 12:17:10|5338.9|5300.9|5341.37|5303.37|5341.37|5303.37|5338.9|5300.9|10
1608725840000|2020-12-23 12:17:20|5341.83|5303.83|5345.55|5307.55|5345.55|5307.55|5341.83|5303.83|10
1608725850000|2020-12-23 12:17:30|5345.95|5307.95|5348.89|5310.89|5348.89|5310.89|5345.39|5307.39|10
1608725860000|2020-12-23 12:17:40|5348.76|5310.76|5352.32|5314.32|5352.32|5314.32|5348.74|5310.74|10
1608725870000|2020-12-23 12:17:50|5353.01|5315.01|5356.72|5318.72|5356.72|5318.72|5353.01|5315.01|10
1608725880000|2020-12-23 12:18:00|5356.49|5318.49|5359.44|5321.44|5359.44|5321.44|5356.49|5318.49|10
1608725890000|2020-12-23 12:18:10|5359.11|5321.11|5361.14|5323.14|5361.37|5323.37|5358.95|5320.95|10
1608725900000|2020-12-23 12:18:20|5361.52|5323.52|5363.01|5325.01|5363.01|5325.01|5361.01|5323.01|10
1608725910000|2020-12-23 12:18:30|5363.21|5325.21|5363.31|5325.31|5363.87|5325.87|5362.43|5324.43|10
1608725920000|2020-12-23 12:18:40|5363.06|5325.06|5363.71|5325.71|5363.71|5325.71|5362.64|5324.64|10
1608725930000|2020-12-23 12:18:50|5363.5|5325.5|5362.96|5324.96|5363.67|5325.67|5362.83|5324.83|10
1608725940000|2020-12-23 12:19:00|5362.83|5324.83|5364.2|5326.2|5364.2|5326.2|5362.6|5324.6|10
1608725950000|2020-12-23 12:19:10|5364.44|5326.44|5365.1|5327.1|5365.1|5327.1|5364.16|5326.16|10
1608725960000|2020-12-23 12:19:20|5365.4|5327.4|5367.78|5329.78|5367.78|5329.78|5365.4|5327.4|10
1608725970000|2020-12-23 12:19:30|5367.2|5329.2|5370.98|5332.98|5370.98|5332.98|5367.2|5329.2|10
1608725980000|2020-12-23 12:19:40|5371.49|5333.49|5375.9|5337.9|5375.9|5337.9|5371.49|5333.49|10
1608725990000|2020-12-23 12:19:50|5376.03|5338.03|5380.96|5342.96|5380.96|5342.96|5376.03|5338.03|10
1608726000000|2020-12-23 12:20:00|5381.05|5343.05|5383.46|5345.46|5383.47|5345.47|5381.05|5343.05|10
1608726010000|2020-12-23 12:20:10|5384.33|5346.33|5388.39|5350.39|5388.39|5350.39|5384.28|5346.28|10
1608726020000|2020-12-23 12:20:20|5388.73|5350.73|5393.79|5355.79|5393.94|5355.94|5388.73|5350.73|10
1608726030000|2020-12-23 12:20:30|5393.73|5355.73|5395.61|5357.61|5395.71|5357.71|5393.73|5355.73|10
1608726040000|2020-12-23 12:20:40|5395.5|5357.5|5395.13|5357.13|5395.5|5357.5|5393.54|5355.54|10
1608726050000|2020-12-23 12:20:50|5394|5356|5398.05|5360.05|5398.05|5360.05|5393.77|5355.77|10
1608726060000|2020-12-23 12:21:00|5398.39|5360.39|5401.14|5363.14|5401.14|5363.14|5398.39|5360.39|10
1608726070000|2020-12-23 12:21:10|5400.55|5362.55|5401.81|5363.81|5401.81|5363.81|5399.59|5361.59|10
1608726080000|2020-12-23 12:21:20|5402.3|5364.3|5406.58|5368.58|5406.58|5368.58|5402.22|5364.22|9
1608726090000|2020-12-23 12:21:30|5408.18|5370.18|5412.71|5374.71|5412.71|5374.71|5408.18|5370.18|10
1608726100000|2020-12-23 12:21:40|5413.06|5375.06|5415.54|5377.54|5415.6|5377.6|5413.06|5375.06|10
1608726110000|2020-12-23 12:21:50|5415.89|5377.89|5420.47|5382.47|5420.47|5382.47|5415.89|5377.89|10
1608726120000|2020-12-23 12:22:00|5420.64|5382.64|5422.84|5384.84|5423.21|5385.21|5420.64|5382.64|10
1608726130000|2020-12-23 12:22:10|5422.28|5384.28|5422.24|5384.24|5422.62|5384.62|5422.07|5384.07|9
1608726140000|2020-12-23 12:22:20|5421.92|5383.92|5422.44|5384.44|5422.54|5384.54|5421.83|5383.83|10
1608726150000|2020-12-23 12:22:30|5421.93|5383.93|5424.21|5386.21|5424.21|5386.21|5419.76|5381.76|10
1608726160000|2020-12-23 12:22:40|5424.51|5386.51|5429.48|5391.48|5429.48|5391.48|5424.09|5386.09|10
1608726170000|2020-12-23 12:22:50|5433.79|5395.79|5440.48|5402.48|5440.59|5402.59|5433.79|5395.79|10
1608726180000|2020-12-23 12:23:00|5440.64|5402.64|5444.79|5406.79|5444.79|5406.79|5440.58|5402.58|9
1608726190000|2020-12-23 12:23:10|5445.81|5407.81|5447.87|5409.87|5447.87|5409.87|5443.41|5405.41|10
1608726200000|2020-12-23 12:23:20|5448.15|5410.15|5447.7|5409.7|5449.01|5411.01|5447.66|5409.66|10
1608726210000|2020-12-23 12:23:30|5447.92|5409.92|5450.27|5412.27|5450.75|5412.75|5447.92|5409.92|10
1608726220000|2020-12-23 12:23:40|5450.13|5412.13|5444.02|5406.02|5450.13|5412.13|5444.02|5406.02|10
1608726230000|2020-12-23 12:23:50|5442.84|5404.84|5440.64|5402.64|5442.85|5404.85|5440.39|5402.39|9
1608726240000|2020-12-23 12:24:00|5440.35|5402.35|5438.09|5400.09|5440.35|5402.35|5437.78|5399.78|10
1608726250000|2020-12-23 12:24:10|5439.02|5401.02|5439.29|5401.29|5439.55|5401.55|5438.49|5400.49|10
1608726260000|2020-12-23 12:24:20|5439.41|5401.41|5440.55|5402.55|5440.55|5402.55|5439.41|5401.41|10
1608726270000|2020-12-23 12:24:30|5441.1|5403.1|5439.78|5401.78|5441.1|5403.1|5438.35|5400.35|10
1608726280000|2020-12-23 12:24:40|5440.25|5402.25|5440.46|5402.46|5440.46|5402.46|5439.11|5401.11|10
1608726290000|2020-12-23 12:24:50|5441.21|5403.21|5442.53|5404.53|5442.71|5404.71|5440.15|5402.15|10
1608726300000|2020-12-23 12:25:00|5443.09|5405.09|5442.5|5404.5|5445.49|5407.49|5442.4|5404.4|10
1608726310000|2020-12-23 12:25:10|5443.51|5405.51|5443.81|5405.81|5444.41|5406.41|5443.23|5405.23|10
1608726320000|2020-12-23 12:25:20|5443.85|5405.85|5442.41|5404.41|5443.85|5405.85|5442.24|5404.24|10
1608726330000|2020-12-23 12:25:30|5442.16|5404.16|5438.32|5400.32|5442.16|5404.16|5438.32|5400.32|10
1608726340000|2020-12-23 12:25:40|5438.2|5400.2|5435.1|5397.1|5438.2|5400.2|5434.92|5396.92|10
1608726350000|2020-12-23 12:25:50|5434.92|5396.92|5434.74|5396.74|5435.09|5397.09|5434.13|5396.13|10
1608726360000|2020-12-23 12:26:00|5434.96|5396.96|5437.84|5399.84|5437.84|5399.84|5434.96|5396.96|10
1608726370000|2020-12-23 12:26:10|5437.08|5399.08|5438.53|5400.53|5438.53|5400.53|5436.97|5398.97|10
1608726380000|2020-12-23 12:26:20|5439.23|5401.23|5442.2|5404.2|5442.2|5404.2|5439.23|5401.23|10
1608726390000|2020-12-23 12:26:30|5443.14|5405.14|5444.99|5406.99|5445.11|5407.11|5443.14|5405.14|10
1608726400000|2020-12-23 12:26:40|5444.83|5406.83|5444.09|5406.09|5445|5407|5444.09|5406.09|10
1608726410000|2020-12-23 12:26:50|5444.25|5406.25|5443.85|5405.85|5444.61|5406.61|5443.36|5405.36|10
1608726420000|2020-12-23 12:27:00|5443.87|5405.87|5443.19|5405.19|5444.16|5406.16|5443.19|5405.19|10
1608726430000|2020-12-23 12:27:10|5443.1|5405.1|5441.2|5403.2|5443.17|5405.17|5441.2|5403.2|8
1608726440000|2020-12-23 12:27:20|5440.71|5402.71|5440.9|5402.9|5441.57|5403.57|5440.06|5402.06|10
1608726450000|2020-12-23 12:27:30|5441.26|5403.26|5440.93|5402.93|5441.26|5403.26|5440.59|5402.59|9
1608726460000|2020-12-23 12:27:40|5440.71|5402.71|5441.07|5403.07|5441.5|5403.5|5440.23|5402.23|10
1608726470000|2020-12-23 12:27:50|5440.68|5402.68|5439.15|5401.15|5440.98|5402.98|5439.15|5401.15|10
1608726480000|2020-12-23 12:28:00|5438.98|5400.98|5435.83|5397.83|5439.1|5401.1|5435.79|5397.79|10
1608726490000|2020-12-23 12:28:10|5435.31|5397.31|5432.51|5394.51|5435.31|5397.31|5432.51|5394.51|10
1608726500000|2020-12-23 12:28:20|5430.54|5392.54|5428.54|5390.54|5430.54|5392.54|5428.5|5390.5|10
1608726510000|2020-12-23 12:28:30|5428.64|5390.64|5430.11|5392.11|5430.11|5392.11|5428.29|5390.29|10
1608726520000|2020-12-23 12:28:40|5430.62|5392.62|5429.83|5391.83|5431.04|5393.04|5429.83|5391.83|10
1608726530000|2020-12-23 12:28:50|5430.91|5392.91|5433.42|5395.42|5433.63|5395.63|5430.91|5392.91|9
1608726540000|2020-12-23 12:29:00|5433.21|5395.21|5434.16|5396.16|5434.23|5396.23|5433.04|5395.04|10
1608726550000|2020-12-23 12:29:10|5433.94|5395.94|5436.48|5398.48|5436.48|5398.48|5433.59|5395.59|10
1608726560000|2020-12-23 12:29:20|5437.09|5399.09|5439.65|5401.65|5440.37|5402.37|5437.09|5399.09|10
1608726570000|2020-12-23 12:29:30|5440.16|5402.16|5440.95|5402.95|5441.2|5403.2|5440.16|5402.16|10
1608726580000|2020-12-23 12:29:40|5441.16|5403.16|5443.33|5405.33|5443.91|5405.91|5441.16|5403.16|10
1608726590000|2020-12-23 12:29:50|5442.82|5404.82|5443.09|5405.09|5443.35|5405.35|5442.48|5404.48|10
1608726600000|2020-12-23 12:30:00|5443.53|5405.53|5443.31|5405.31|5444.19|5406.19|5443.25|5405.25|10
1608726610000|2020-12-23 12:30:10|5443.3|5405.3|5445.41|5407.41|5445.41|5407.41|5443.3|5405.3|10
1608726620000|2020-12-23 12:30:20|5445.25|5407.25|5448.23|5410.23|5448.23|5410.23|5445.25|5407.25|10
1608726630000|2020-12-23 12:30:30|5447.81|5409.81|5448.49|5410.49|5448.97|5410.97|5447.81|5409.81|10
1608726640000|2020-12-23 12:30:40|5448.77|5410.77|5451.45|5413.45|5451.45|5413.45|5448.77|5410.77|10
1608726650000|2020-12-23 12:30:50|5451.41|5413.41|5456|5418|5456|5418|5451.41|5413.41|10
1608726660000|2020-12-23 12:31:00|5456.52|5418.52|5458.5|5420.5|5458.7|5420.7|5456.44|5418.44|10
1608726670000|2020-12-23 12:31:10|5458.21|5420.21|5461.67|5423.67|5461.67|5423.67|5458.02|5420.02|10
1608726680000|2020-12-23 12:31:20|5461.29|5423.29|5467.04|5429.04|5467.04|5429.04|5461.29|5423.29|10
1608726690000|2020-12-23 12:31:30|5467.7|5429.7|5471.82|5433.82|5471.82|5433.82|5467.7|5429.7|10
1608726700000|2020-12-23 12:31:40|5472.12|5434.12|5474.62|5436.62|5474.62|5436.62|5472.12|5434.12|10
1608726710000|2020-12-23 12:31:50|5474.97|5436.97|5473.62|5435.62|5475.89|5437.89|5472.89|5434.89|10
1608726720000|2020-12-23 12:32:00|5473.23|5435.23|5474.53|5436.53|5475.62|5437.62|5472.76|5434.76|10
1608726730000|2020-12-23 12:32:10|5474.08|5436.08|5471.68|5433.68|5474.08|5436.08|5471.68|5433.68|10
1608726740000|2020-12-23 12:32:20|5470.65|5432.65|5470.48|5432.48|5470.82|5432.82|5469.97|5431.97|10
1608726750000|2020-12-23 12:32:30|5471.63|5433.63|5474.71|5436.71|5474.71|5436.71|5471.63|5433.63|10
1608726760000|2020-12-23 12:32:40|5474.44|5436.44|5476.6|5438.6|5476.75|5438.75|5474.44|5436.44|10
1608726770000|2020-12-23 12:32:50|5476.67|5438.67|5474.32|5436.32|5476.67|5438.67|5474.32|5436.32|10
1608726780000|2020-12-23 12:33:00|5473.12|5435.12|5471.05|5433.05|5473.12|5435.12|5470.67|5432.67|10
1608726790000|2020-12-23 12:33:10|5471.01|5433.01|5470.53|5432.53|5471.45|5433.45|5470.53|5432.53|10
1608726800000|2020-12-23 12:33:20|5470.14|5432.14|5472.34|5434.34|5472.34|5434.34|5470.14|5432.14|10
1608726810000|2020-12-23 12:33:30|5472.29|5434.29|5471.64|5433.64|5472.64|5434.64|5471.64|5433.64|10
1608726820000|2020-12-23 12:33:40|5471.57|5433.57|5473.44|5435.44|5473.6|5435.6|5471.57|5433.57|10
1608726830000|2020-12-23 12:33:50|5473.47|5435.47|5473.61|5435.61|5474.2|5436.2|5473.47|5435.47|10
1608726840000|2020-12-23 12:34:00|5473.76|5435.76|5472.81|5434.81|5474.24|5436.24|5472.81|5434.81|10
1608726850000|2020-12-23 12:34:10|5473.01|5435.01|5471.7|5433.7|5473.01|5435.01|5471.7|5433.7|10
1608726860000|2020-12-23 12:34:20|5471.16|5433.16|5466.32|5428.32|5471.16|5433.16|5466.21|5428.21|10
1608726870000|2020-12-23 12:34:30|5466.14|5428.14|5466.89|5428.89|5467.19|5429.19|5465.73|5427.73|10
1608726880000|2020-12-23 12:34:40|5467.32|5429.32|5466.82|5428.82|5468.09|5430.09|5466.82|5428.82|10
1608726890000|2020-12-23 12:34:50|5466.93|5428.93|5466.21|5428.21|5467.1|5429.1|5465.85|5427.85|10
1608726900000|2020-12-23 12:35:00|5466.22|5428.22|5462.34|5424.34|5466.22|5428.22|5462.34|5424.34|10
1608726910000|2020-12-23 12:35:10|5462.42|5424.42|5464.58|5426.58|5464.77|5426.77|5462.42|5424.42|10
1608726920000|2020-12-23 12:35:20|5464.31|5426.31|5462.65|5424.65|5464.31|5426.31|5462.65|5424.65|10
1608726930000|2020-12-23 12:35:30|5462.12|5424.12|5456.47|5418.47|5462.12|5424.12|5456.47|5418.47|10
1608726940000|2020-12-23 12:35:40|5454.73|5416.73|5449.54|5411.54|5454.73|5416.73|5449.54|5411.54|10
1608726950000|2020-12-23 12:35:50|5449.87|5411.87|5450.5|5412.5|5450.5|5412.5|5449.5|5411.5|10
1608726960000|2020-12-23 12:36:00|5452.39|5414.39|5457.06|5419.06|5457.06|5419.06|5451.74|5413.74|10
1608726970000|2020-12-23 12:36:10|5457.51|5419.51|5462.69|5424.69|5462.69|5424.69|5457.51|5419.51|10
1608726980000|2020-12-23 12:36:20|5463.65|5425.65|5467.83|5429.83|5467.83|5429.83|5463.65|5425.65|10
1608726990000|2020-12-23 12:36:30|5467.36|5429.36|5472.76|5434.76|5472.76|5434.76|5467.36|5429.36|10
1608727000000|2020-12-23 12:36:40|5474.4|5436.4|5476.88|5438.88|5476.88|5438.88|5474.4|5436.4|10
1608727010000|2020-12-23 12:36:50|5477.45|5439.45|5477.55|5439.55|5477.83|5439.83|5477.03|5439.03|10
1608727020000|2020-12-23 12:37:00|5477.38|5439.38|5479.93|5441.93|5479.93|5441.93|5477.38|5439.38|10
1608727030000|2020-12-23 12:37:10|5479.33|5441.33|5480.56|5442.56|5480.56|5442.56|5479.17|5441.17|9
1608727040000|2020-12-23 12:37:20|5480.47|5442.47|5485.49|5447.49|5485.49|5447.49|5480.47|5442.47|10
1608727050000|2020-12-23 12:37:30|5485.82|5447.82|5486.99|5448.99|5487|5449|5485.77|5447.77|10
1608727060000|2020-12-23 12:37:40|5487.1|5449.1|5489.05|5451.05|5489.05|5451.05|5487.1|5449.1|8
1608727070000|2020-12-23 12:37:50|5489.12|5451.12|5490.45|5452.45|5490.45|5452.45|5489.12|5451.12|10
1608727080000|2020-12-23 12:38:00|5490.48|5452.48|5491.06|5453.06|5491.06|5453.06|5490.07|5452.07|10
1608727090000|2020-12-23 12:38:10|5490.96|5452.96|5491.78|5453.78|5491.78|5453.78|5490.49|5452.49|10
1608727100000|2020-12-23 12:38:20|5492.24|5454.24|5492.36|5454.36|5492.51|5454.51|5492.01|5454.01|9
1608727110000|2020-12-23 12:38:30|5492.31|5454.31|5494.92|5456.92|5494.92|5456.92|5492.31|5454.31|10
1608727120000|2020-12-23 12:38:40|5494.65|5456.65|5494.74|5456.74|5495.22|5457.22|5494.63|5456.63|10
1608727130000|2020-12-23 12:38:50|5494.95|5456.95|5496.76|5458.76|5496.76|5458.76|5494.77|5456.77|10
1608727140000|2020-12-23 12:39:00|5496.48|5458.48|5500.4|5462.4|5500.4|5462.4|5496.48|5458.48|10
1608727150000|2020-12-23 12:39:10|5500.64|5462.64|5507.19|5469.19|5507.19|5469.19|5500.64|5462.64|10
1608727160000|2020-12-23 12:39:20|5507.34|5469.34|5510.59|5472.59|5510.74|5472.74|5507.34|5469.34|10
1608727170000|2020-12-23 12:39:30|5511.43|5473.43|5510.38|5472.38|5513.76|5475.76|5510.38|5472.38|10
1608727180000|2020-12-23 12:39:40|5509.57|5471.57|5507.12|5469.12|5509.57|5471.57|5506.81|5468.81|10
1608727190000|2020-12-23 12:39:50|5507.63|5469.63|5500.02|5462.02|5507.63|5469.63|5500.02|5462.02|10
1608727200000|2020-12-23 12:40:00|5499.41|5461.41|5500.61|5462.61|5501.03|5463.03|5499.41|5461.41|10
1608727210000|2020-12-23 12:40:10|5499.89|5461.89|5498.54|5460.54|5499.89|5461.89|5497.61|5459.61|10
1608727220000|2020-12-23 12:40:20|5499.13|5461.13|5502.14|5464.14|5503.21|5465.21|5499.13|5461.13|10
1608727230000|2020-12-23 12:40:30|5500.91|5462.91|5502.15|5464.15|5503.27|5465.27|5500.54|5462.54|10
1608727240000|2020-12-23 12:40:40|5502.87|5464.87|5500.82|5462.82|5503.95|5465.95|5500.08|5462.08|10
1608727250000|2020-12-23 12:40:50|5501.87|5463.87|5502.24|5464.24|5502.24|5464.24|5500.2|5462.2|10
1608727260000|2020-12-23 12:41:00|5502.14|5464.14|5500.77|5462.77|5502.44|5464.44|5499.96|5461.96|10
1608727270000|2020-12-23 12:41:10|5500.47|5462.47|5502.64|5464.64|5502.64|5464.64|5500.13|5462.13|10
1608727280000|2020-12-23 12:41:20|5502.65|5464.65|5506.51|5468.51|5506.58|5468.58|5502.64|5464.64|10
1608727290000|2020-12-23 12:41:30|5506.99|5468.99|5511.59|5473.59|5511.59|5473.59|5506.99|5468.99|10
1608727300000|2020-12-23 12:41:40|5511.5|5473.5|5516.32|5478.32|5516.32|5478.32|5511.5|5473.5|10
1608727310000|2020-12-23 12:41:50|5517.32|5479.32|5522.81|5484.81|5522.81|5484.81|5517.32|5479.32|10
1608727320000|2020-12-23 12:42:00|5522.91|5484.91|5526.63|5488.63|5526.63|5488.63|5522.91|5484.91|10
1608727330000|2020-12-23 12:42:10|5526.96|5488.96|5527.19|5489.19|5528.2|5490.2|5526.75|5488.75|10
1608727340000|2020-12-23 12:42:20|5527.18|5489.18|5526.05|5488.05|5528.91|5490.91|5525.72|5487.72|10
1608727350000|2020-12-23 12:42:30|5525.62|5487.62|5526.96|5488.96|5527.32|5489.32|5525.62|5487.62|10
1608727360000|2020-12-23 12:42:40|5526.94|5488.94|5527.5|5489.5|5527.71|5489.71|5524.91|5486.91|10
1608727370000|2020-12-23 12:42:50|5526.98|5488.98|5528.31|5490.31|5528.31|5490.31|5525.68|5487.68|10
1608727380000|2020-12-23 12:43:00|5528.7|5490.7|5526.4|5488.4|5529.05|5491.05|5526.4|5488.4|10
1608727390000|2020-12-23 12:43:10|5525.23|5487.23|5523.67|5485.67|5525.23|5487.23|5522.55|5484.55|10
1608727400000|2020-12-23 12:43:20|5523.31|5485.31|5522.82|5484.82|5523.31|5485.31|5521.72|5483.72|10
1608727410000|2020-12-23 12:43:30|5522.58|5484.58|5523.05|5485.05|5523.05|5485.05|5522.49|5484.49|9
1608727420000|2020-12-23 12:43:40|5522.74|5484.74|5522.29|5484.29|5522.88|5484.88|5522.29|5484.29|10
1608727430000|2020-12-23 12:43:50|5522.26|5484.26|5522.09|5484.09|5522.26|5484.26|5521.5|5483.5|10
1608727440000|2020-12-23 12:44:00|5522.26|5484.26|5522.66|5484.66|5523.29|5485.29|5522.05|5484.05|10
1608727450000|2020-12-23 12:44:10|5522.5|5484.5|5520.71|5482.71|5522.5|5484.5|5520.21|5482.21|10
1608727460000|2020-12-23 12:44:20|5520.66|5482.66|5523.75|5485.75|5524.73|5486.73|5520.66|5482.66|10
1608727470000|2020-12-23 12:44:30|5523.33|5485.33|5524.8|5486.8|5525.01|5487.01|5523.33|5485.33|10
1608727480000|2020-12-23 12:44:40|5524.97|5486.97|5522.58|5484.58|5524.97|5486.97|5522.38|5484.38|9
1608727490000|2020-12-23 12:44:50|5522.32|5484.32|5521.75|5483.75|5522.63|5484.63|5521.75|5483.75|9
1608727500000|2020-12-23 12:45:00|5521.14|5483.14|5517.95|5479.95|5521.14|5483.14|5517.95|5479.95|10
1608727510000|2020-12-23 12:45:10|5517.86|5479.86|5514.35|5476.35|5517.86|5479.86|5514.35|5476.35|10
1608727520000|2020-12-23 12:45:20|5513.53|5475.53|5513.45|5475.45|5513.53|5475.53|5512.23|5474.23|10
1608727530000|2020-12-23 12:45:30|5513.66|5475.66|5516.56|5478.56|5516.56|5478.56|5513.66|5475.66|10
1608727540000|2020-12-23 12:45:40|5516.49|5478.49|5519.2|5481.2|5519.2|5481.2|5516.49|5478.49|8
1608727550000|2020-12-23 12:45:50|5519.6|5481.6|5521.97|5483.97|5522.02|5484.02|5519.6|5481.6|10
1608727560000|2020-12-23 12:46:00|5522.45|5484.45|5527.31|5489.31|5527.31|5489.31|5522.45|5484.45|10
1608727570000|2020-12-23 12:46:10|5527.69|5489.69|5529.99|5491.99|5529.99|5491.99|5527.65|5489.65|10
1608727580000|2020-12-23 12:46:20|5530.28|5492.28|5533.1|5495.1|5533.1|5495.1|5530.28|5492.28|10
1608727590000|2020-12-23 12:46:30|5534.56|5496.56|5535.39|5497.39|5535.44|5497.44|5534.56|5496.56|9
1608727600000|2020-12-23 12:46:40|5535.32|5497.32|5535.92|5497.92|5535.92|5497.92|5535.3|5497.3|9
1608727610000|2020-12-23 12:46:50|5536.17|5498.17|5538.47|5500.47|5538.47|5500.47|5536.17|5498.17|10
1608727620000|2020-12-23 12:47:00|5538.85|5500.85|5539.38|5501.38|5539.67|5501.67|5538.85|5500.85|10
1608727630000|2020-12-23 12:47:10|5539.24|5501.24|5541.07|5503.07|5541.07|5503.07|5539.24|5501.24|10
1608727640000|2020-12-23 12:47:20|5541.36|5503.36|5543.17|5505.17|5543.17|5505.17|5541.36|5503.36|10
1608727650000|2020-12-23 12:47:30|5543.67|5505.67|5546.87|5508.87|5546.87|5508.87|5543.56|5505.56|10
1608727660000|2020-12-23 12:47:40|5547.7|5509.7|5557.6|5519.6|5557.6|5519.6|5547.7|5509.7|10
1608727670000|2020-12-23 12:47:50|5558.12|5520.12|5561.37|5523.37|5562.11|5524.11|5558.12|5520.12|10
1608727680000|2020-12-23 12:48:00|5561.33|5523.33|5561.29|5523.29|5561.44|5523.44|5560.84|5522.84|10
1608727690000|2020-12-23 12:48:10|5560.8|5522.8|5567.49|5529.49|5567.49|5529.49|5560.7|5522.7|10
1608727700000|2020-12-23 12:48:20|5567.75|5529.75|5568.35|5530.35|5569.58|5531.58|5567.63|5529.63|10
1608727710000|2020-12-23 12:48:30|5568.2|5530.2|5568.44|5530.44|5568.44|5530.44|5567.75|5529.75|10
1608727720000|2020-12-23 12:48:40|5568.17|5530.17|5564.83|5526.83|5568.35|5530.35|5564.83|5526.83|10
1608727730000|2020-12-23 12:48:50|5565.22|5527.22|5563.08|5525.08|5565.28|5527.28|5563.08|5525.08|10
1608727740000|2020-12-23 12:49:00|5562.93|5524.93|5563.7|5525.7|5564.15|5526.15|5561.06|5523.06|10
1608727750000|2020-12-23 12:49:10|5563.67|5525.67|5557.77|5519.77|5563.67|5525.67|5557.39|5519.39|10
1608727760000|2020-12-23 12:49:20|5558.49|5520.49|5559.14|5521.14|5559.14|5521.14|5557.78|5519.78|10
1608727770000|2020-12-23 12:49:30|5559.44|5521.44|5557.22|5519.22|5559.44|5521.44|5557.22|5519.22|10
1608727780000|2020-12-23 12:49:40|5555.64|5517.64|5551.39|5513.39|5556.97|5518.97|5551.39|5513.39|10
1608727790000|2020-12-23 12:49:50|5550.64|5512.64|5546.59|5508.59|5550.64|5512.64|5544.85|5506.85|10
1608727800000|2020-12-23 12:50:00|5547.36|5509.36|5547.28|5509.28|5548.6|5510.6|5547.16|5509.16|10
1608727810000|2020-12-23 12:50:10|5547.23|5509.23|5544.93|5506.93|5547.78|5509.78|5544.93|5506.93|10
1608727820000|2020-12-23 12:50:20|5545.3|5507.3|5540.64|5502.64|5545.3|5507.3|5540.64|5502.64|10
1608727830000|2020-12-23 12:50:30|5540.31|5502.31|5537.99|5499.99|5540.31|5502.31|5537.99|5499.99|10
1608727840000|2020-12-23 12:50:40|5538.41|5500.41|5539.48|5501.48|5540.22|5502.22|5538.41|5500.41|10
1608727850000|2020-12-23 12:50:50|5540.63|5502.63|5542.26|5504.26|5542.29|5504.29|5540.12|5502.12|10
1608727860000|2020-12-23 12:51:00|5542.22|5504.22|5541.43|5503.43|5542.25|5504.25|5541.27|5503.27|10
1608727870000|2020-12-23 12:51:10|5540.85|5502.85|5540.37|5502.37|5540.85|5502.85|5540.13|5502.13|9
1608727880000|2020-12-23 12:51:20|5539.91|5501.91|5537.87|5499.87|5539.91|5501.91|5537.72|5499.72|10
1608727890000|2020-12-23 12:51:30|5537.39|5499.39|5534.88|5496.88|5537.8|5499.8|5534.82|5496.82|10
1608727900000|2020-12-23 12:51:40|5534.6|5496.6|5534.76|5496.76|5535.34|5497.34|5534.56|5496.56|10
1608727910000|2020-12-23 12:51:50|5534.51|5496.51|5537.37|5499.37|5537.37|5499.37|5534.51|5496.51|10
1608727920000|2020-12-23 12:52:00|5537.38|5499.38|5538.73|5500.73|5538.73|5500.73|5537.38|5499.38|10
1608727930000|2020-12-23 12:52:10|5538.51|5500.51|5539.72|5501.72|5539.72|5501.72|5538.51|5500.51|10
1608727940000|2020-12-23 12:52:20|5539.86|5501.86|5540.61|5502.61|5540.61|5502.61|5539.35|5501.35|10
1608727950000|2020-12-23 12:52:30|5540.19|5502.19|5538.56|5500.56|5540.19|5502.19|5538.56|5500.56|9
1608727960000|2020-12-23 12:52:40|5538.54|5500.54|5538.98|5500.98|5539.37|5501.37|5538.35|5500.35|9
1608727970000|2020-12-23 12:52:50|5538.8|5500.8|5540.01|5502.01|5540.01|5502.01|5537.92|5499.92|10
1608727980000|2020-12-23 12:53:00|5539.53|5501.53|5540.91|5502.91|5541.22|5503.22|5539.53|5501.53|10
1608727990000|2020-12-23 12:53:10|5541.86|5503.86|5542.04|5504.04|5542.54|5504.54|5541.56|5503.56|10
1608728000000|2020-12-23 12:53:20|5541.84|5503.84|5541.93|5503.93|5541.93|5503.93|5541.51|5503.51|10
1608728010000|2020-12-23 12:53:30|5542.16|5504.16|5544.11|5506.11|5544.11|5506.11|5542.16|5504.16|10
1608728020000|2020-12-23 12:53:40|5544.41|5506.41|5543.78|5505.78|5544.55|5506.55|5543.42|5505.42|9
1608728030000|2020-12-23 12:53:50|5544.02|5506.02|5544.08|5506.08|5544.39|5506.39|5543.79|5505.79|10
1608728040000|2020-12-23 12:54:00|5544.22|5506.22|5551.03|5513.03|5551.03|5513.03|5544.22|5506.22|10
1608728050000|2020-12-23 12:54:10|5551.35|5513.35|5556.22|5518.22|5556.22|5518.22|5551.35|5513.35|10
1608728060000|2020-12-23 12:54:20|5556.59|5518.59|5559.71|5521.71|5559.71|5521.71|5556.59|5518.59|10
1608728070000|2020-12-23 12:54:30|5559.42|5521.42|5558.71|5520.71|5559.42|5521.42|5557.6|5519.6|10
1608728080000|2020-12-23 12:54:40|5557.94|5519.94|5560.34|5522.34|5560.55|5522.55|5557.19|5519.19|10
1608728090000|2020-12-23 12:54:50|5561.13|5523.13|5558.81|5520.81|5561.29|5523.29|5558.78|5520.78|10
1608728100000|2020-12-23 12:55:00|5558.38|5520.38|5557.32|5519.32|5558.38|5520.38|5557.12|5519.12|10
1608728110000|2020-12-23 12:55:10|5558.5|5520.5|5560.41|5522.41|5560.42|5522.42|5558.5|5520.5|10
1608728120000|2020-12-23 12:55:20|5560.14|5522.14|5559.17|5521.17|5560.14|5522.14|5558.52|5520.52|10
1608728130000|2020-12-23 12:55:30|5559.55|5521.55|5560|5522|5560.32|5522.32|5559.39|5521.39|10
1608728140000|2020-12-23 12:55:40|5560.08|5522.08|5562.25|5524.25|5562.25|5524.25|5560.08|5522.08|10
1608728150000|2020-12-23 12:55:50|5562.75|5524.75|5563.78|5525.78|5564.02|5526.02|5562.75|5524.75|9
1608728160000|2020-12-23 12:56:00|5564.09|5526.09|5560.92|5522.92|5564.23|5526.23|5560.33|5522.33|10
1608728170000|2020-12-23 12:56:10|5561.25|5523.25|5561.7|5523.7|5562.27|5524.27|5561.25|5523.25|10
1608728180000|2020-12-23 12:56:20|5561.76|5523.76|5561.03|5523.03|5561.76|5523.76|5560.75|5522.75|10
1608728190000|2020-12-23 12:56:30|5561.01|5523.01|5561.98|5523.98|5563.38|5525.38|5560.91|5522.91|10
1608728200000|2020-12-23 12:56:40|5561.8|5523.8|5566.54|5528.54|5566.54|5528.54|5561.77|5523.77|10
1608728210000|2020-12-23 12:56:50|5566.48|5528.48|5562.72|5524.72|5566.48|5528.48|5562.72|5524.72|10
1608728220000|2020-12-23 12:57:00|5562.4|5524.4|5562.64|5524.64|5562.69|5524.69|5561.59|5523.59|10
1608728230000|2020-12-23 12:57:10|5562.62|5524.62|5566.71|5528.71|5566.71|5528.71|5562.62|5524.62|9
1608728240000|2020-12-23 12:57:20|5567.18|5529.18|5572.97|5534.97|5572.97|5534.97|5567.18|5529.18|10
1608728250000|2020-12-23 12:57:30|5572.92|5534.92|5577|5539|5577|5539|5572.92|5534.92|10
1608728260000|2020-12-23 12:57:40|5576.71|5538.71|5580.02|5542.02|5580.02|5542.02|5576.7|5538.7|10
1608728270000|2020-12-23 12:57:50|5580.23|5542.23|5581.08|5543.08|5581.93|5543.93|5580.23|5542.23|10
1608728280000|2020-12-23 12:58:00|5579.24|5541.24|5580.05|5542.05|5580.93|5542.93|5579.21|5541.21|10
1608728290000|2020-12-23 12:58:10|5580.46|5542.46|5584.37|5546.37|5584.37|5546.37|5580.46|5542.46|10
1608728300000|2020-12-23 12:58:20|5584.01|5546.01|5590.52|5552.52|5590.52|5552.52|5582.95|5544.95|10
1608728310000|2020-12-23 12:58:30|5591.19|5553.19|5593.5|5555.5|5593.5|5555.5|5591.19|5553.19|10
1608728320000|2020-12-23 12:58:40|5593.29|5555.29|5597.16|5559.16|5597.16|5559.16|5593.29|5555.29|10
1608728330000|2020-12-23 12:58:50|5597.22|5559.22|5598.92|5560.92|5599.39|5561.39|5596.83|5558.83|10
1608728340000|2020-12-23 12:59:00|5598.64|5560.64|5599.42|5561.42|5601.45|5563.45|5598.64|5560.64|10
1608728350000|2020-12-23 12:59:10|5599.01|5561.01|5596.28|5558.28|5599.01|5561.01|5596.28|5558.28|10
1608728360000|2020-12-23 12:59:20|5595.39|5557.39|5592.35|5554.35|5595.81|5557.81|5591.92|5553.92|10
1608728370000|2020-12-23 12:59:30|5592.36|5554.36|5592.02|5554.02|5592.52|5554.52|5591.7|5553.7|9
1608728380000|2020-12-23 12:59:40|5592.26|5554.26|5591.13|5553.13|5592.26|5554.26|5591.13|5553.13|10
1608728390000|2020-12-23 12:59:50|5591.84|5553.84|5591.41|5553.41|5593.02|5555.02|5591.25|5553.25|10
1608728400000|2020-12-23 13:00:00|5591.03|5553.03|5592.62|5554.62|5592.62|5554.62|5590.75|5552.75|10
1608728410000|2020-12-23 13:00:10|5594.12|5556.12|5594.01|5556.01|5594.71|5556.71|5593.43|5555.43|10
1608728420000|2020-12-23 13:00:20|5593.98|5555.98|5592.5|5554.5|5593.98|5555.98|5592.15|5554.15|10
1608728430000|2020-12-23 13:00:30|5591.71|5553.71|5592.08|5554.08|5592.46|5554.46|5590.87|5552.87|10
1608728440000|2020-12-23 13:00:40|5590.45|5552.45|5590.73|5552.73|5590.73|5552.73|5589.2|5551.2|10
1608728450000|2020-12-23 13:00:50|5592.01|5554.01|5589.87|5551.87|5592.01|5554.01|5589.44|5551.44|10
1608728460000|2020-12-23 13:01:00|5589.83|5551.83|5591.46|5553.46|5591.46|5553.46|5589.41|5551.41|10
1608728470000|2020-12-23 13:01:10|5590.7|5552.7|5585.15|5547.15|5591.06|5553.06|5585.15|5547.15|10
1608728480000|2020-12-23 13:01:20|5584.38|5546.38|5581.55|5543.55|5584.63|5546.63|5581.55|5543.55|10
1608728490000|2020-12-23 13:01:30|5580.17|5542.17|5578.38|5540.38|5581.48|5543.48|5578.38|5540.38|10
1608728500000|2020-12-23 13:01:40|5578.3|5540.3|5572.38|5534.38|5578.3|5540.3|5572.38|5534.38|10
1608728510000|2020-12-23 13:01:50|5572.71|5534.71|5572.44|5534.44|5573.44|5535.44|5571.26|5533.26|10
1608728520000|2020-12-23 13:02:00|5573.13|5535.13|5572.41|5534.41|5573.4|5535.4|5572.41|5534.41|10
1608728530000|2020-12-23 13:02:10|5572.66|5534.66|5568.8|5530.8|5572.87|5534.87|5568.8|5530.8|10
1608728540000|2020-12-23 13:02:20|5568.67|5530.67|5566.13|5528.13|5568.67|5530.67|5566.13|5528.13|10
1608728550000|2020-12-23 13:02:30|5566.72|5528.72|5566.13|5528.13|5566.72|5528.72|5565.37|5527.37|10
1608728560000|2020-12-23 13:02:40|5566.52|5528.52|5566.34|5528.34|5567.26|5529.26|5566.09|5528.09|9
1608728570000|2020-12-23 13:02:50|5566.8|5528.8|5569.33|5531.33|5569.33|5531.33|5566.8|5528.8|9
1608728580000|2020-12-23 13:03:00|5569.31|5531.31|5567.84|5529.84|5569.31|5531.31|5567.84|5529.84|10
1608728590000|2020-12-23 13:03:10|5567.46|5529.46|5565.2|5527.2|5567.46|5529.46|5565.2|5527.2|10
1608728600000|2020-12-23 13:03:20|5565.62|5527.62|5565.71|5527.71|5565.88|5527.88|5565.26|5527.26|10
1608728610000|2020-12-23 13:03:30|5565.32|5527.32|5563.91|5525.91|5565.49|5527.49|5563.91|5525.91|10
1608728620000|2020-12-23 13:03:40|5563.3|5525.3|5553.68|5515.68|5563.3|5525.3|5553.68|5515.68|10
1608728630000|2020-12-23 13:03:50|5553.61|5515.61|5553.64|5515.64|5553.7|5515.7|5552.95|5514.95|10
1608728640000|2020-12-23 13:04:00|5553.56|5515.56|5555.14|5517.14|5555.14|5517.14|5552.87|5514.87|9
1608728650000|2020-12-23 13:04:10|5555.96|5517.96|5556.58|5518.58|5557.62|5519.62|5555.96|5517.96|10
1608728660000|2020-12-23 13:04:20|5556.59|5518.59|5556.67|5518.67|5557.24|5519.24|5556.24|5518.24|10
1608728670000|2020-12-23 13:04:30|5556.56|5518.56|5552.48|5514.48|5556.56|5518.56|5552.48|5514.48|10
1608728680000|2020-12-23 13:04:40|5552.08|5514.08|5550.13|5512.13|5552.08|5514.08|5549.73|5511.73|10
1608728690000|2020-12-23 13:04:50|5550.31|5512.31|5550.41|5512.41|5550.51|5512.51|5549.73|5511.73|10
1608728700000|2020-12-23 13:05:00|5550.52|5512.52|5549.86|5511.86|5550.84|5512.84|5549.83|5511.83|10
1608728710000|2020-12-23 13:05:10|5549.26|5511.26|5544.96|5506.96|5549.26|5511.26|5544.96|5506.96|10
1608728720000|2020-12-23 13:05:20|5545.04|5507.04|5542.48|5504.48|5545.04|5507.04|5542.48|5504.48|10
1608728730000|2020-12-23 13:05:30|5542.22|5504.22|5542.77|5504.77|5542.77|5504.77|5541.78|5503.78|10
1608728740000|2020-12-23 13:05:40|5542.99|5504.99|5544.1|5506.1|5544.1|5506.1|5542.71|5504.71|10
1608728750000|2020-12-23 13:05:50|5544.5|5506.5|5546.54|5508.54|5546.54|5508.54|5544.5|5506.5|10
1608728760000|2020-12-23 13:06:00|5546.64|5508.64|5547.48|5509.48|5547.48|5509.48|5546.64|5508.64|10
1608728770000|2020-12-23 13:06:10|5547.56|5509.56|5550.49|5512.49|5550.49|5512.49|5547.37|5509.37|10
1608728780000|2020-12-23 13:06:20|5550.48|5512.48|5548.91|5510.91|5550.95|5512.95|5548.91|5510.91|10
1608728790000|2020-12-23 13:06:30|5549.16|5511.16|5546.77|5508.77|5549.16|5511.16|5546.77|5508.77|10
1608728800000|2020-12-23 13:06:40|5546.41|5508.41|5544.87|5506.87|5546.41|5508.41|5544.85|5506.85|10
1608728810000|2020-12-23 13:06:50|5544.99|5506.99|5543.49|5505.49|5545.03|5507.03|5543.49|5505.49|9
1608728820000|2020-12-23 13:07:00|5543.28|5505.28|5541.4|5503.4|5543.28|5505.28|5541.28|5503.28|9
1608728830000|2020-12-23 13:07:10|5541.23|5503.23|5541.75|5503.75|5542.28|5504.28|5541.23|5503.23|10
1608728840000|2020-12-23 13:07:20|5541.84|5503.84|5542.76|5504.76|5542.76|5504.76|5541.84|5503.84|9
1608728850000|2020-12-23 13:07:30|5543.14|5505.14|5543.46|5505.46|5544.52|5506.52|5543.14|5505.14|10
1608728860000|2020-12-23 13:07:40|5543.43|5505.43|5542.29|5504.29|5543.92|5505.92|5542.29|5504.29|10
1608728870000|2020-12-23 13:07:50|5542.22|5504.22|5541.93|5503.93|5542.91|5504.91|5541.93|5503.93|10
1608728880000|2020-12-23 13:08:00|5541.87|5503.87|5539.71|5501.71|5541.87|5503.87|5537.59|5499.59|10
1608728890000|2020-12-23 13:08:10|5539.73|5501.73|5539.22|5501.22|5539.73|5501.73|5538.67|5500.67|9
1608728900000|2020-12-23 13:08:20|5538.95|5500.95|5538.56|5500.56|5538.95|5500.95|5538.09|5500.09|9
1608728910000|2020-12-23 13:08:30|5538.69|5500.69|5537.78|5499.78|5539.25|5501.25|5537.78|5499.78|10
1608728920000|2020-12-23 13:08:40|5538.06|5500.06|5537.52|5499.52|5538.06|5500.06|5537.48|5499.48|9
1608728930000|2020-12-23 13:08:50|5537.43|5499.43|5535.8|5497.8|5537.61|5499.61|5535.8|5497.8|10
1608728940000|2020-12-23 13:09:00|5535.71|5497.71|5536.51|5498.51|5536.51|5498.51|5535.27|5497.27|10
1608728950000|2020-12-23 13:09:10|5536.45|5498.45|5535.94|5497.94|5536.94|5498.94|5535.86|5497.86|10
1608728960000|2020-12-23 13:09:20|5535.92|5497.92|5539.1|5501.1|5539.1|5501.1|5535.92|5497.92|10
1608728970000|2020-12-23 13:09:30|5539.32|5501.32|5541.04|5503.04|5541.05|5503.05|5539.24|5501.24|10
1608728980000|2020-12-23 13:09:40|5541.05|5503.05|5544.83|5506.83|5544.83|5506.83|5541.05|5503.05|10
1608728990000|2020-12-23 13:09:50|5544.95|5506.95|5546.37|5508.37|5546.6|5508.6|5544.86|5506.86|9
1608729000000|2020-12-23 13:10:00|5546.5|5508.5|5550.14|5512.14|5550.14|5512.14|5546.5|5508.5|10
1608729010000|2020-12-23 13:10:10|5550.45|5512.45|5551.87|5513.87|5552.01|5514.01|5550.45|5512.45|9
1608729020000|2020-12-23 13:10:20|5552.45|5514.45|5554.68|5516.68|5555.11|5517.11|5552.45|5514.45|10
1608729030000|2020-12-23 13:10:30|5555|5517|5556.1|5518.1|5556.31|5518.31|5554.8|5516.8|9
1608729040000|2020-12-23 13:10:40|5556.08|5518.08|5556.96|5518.96|5557|5519|5555.76|5517.76|10
1608729050000|2020-12-23 13:10:50|5557.35|5519.35|5557.15|5519.15|5557.57|5519.57|5557.06|5519.06|10
1608729060000|2020-12-23 13:11:00|5557.46|5519.46|5557.15|5519.15|5557.46|5519.46|5556.69|5518.69|10
1608729070000|2020-12-23 13:11:10|5557.47|5519.47|5557.72|5519.72|5557.72|5519.72|5556.7|5518.7|10
1608729080000|2020-12-23 13:11:20|5556.94|5518.94|5556.57|5518.57|5557.17|5519.17|5556.4|5518.4|10
1608729090000|2020-12-23 13:11:30|5556.99|5518.99|5557.5|5519.5|5557.5|5519.5|5556.84|5518.84|10
1608729100000|2020-12-23 13:11:40|5557.77|5519.77|5559.75|5521.75|5559.75|5521.75|5557.77|5519.77|10
1608729110000|2020-12-23 13:11:50|5559.3|5521.3|5560.56|5522.56|5560.72|5522.72|5559.3|5521.3|9
1608729120000|2020-12-23 13:12:00|5560.3|5522.3|5559.48|5521.48|5560.3|5522.3|5559.48|5521.48|9
1608729130000|2020-12-23 13:12:10|5559.64|5521.64|5558.91|5520.91|5559.64|5521.64|5558.49|5520.49|10
1608729140000|2020-12-23 13:12:20|5558.98|5520.98|5558.58|5520.58|5558.98|5520.98|5558.09|5520.09|10
1608729150000|2020-12-23 13:12:30|5558.43|5520.43|5558.16|5520.16|5558.49|5520.49|5557.99|5519.99|10
1608729160000|2020-12-23 13:12:40|5558.46|5520.46|5557.28|5519.28|5558.46|5520.46|5557.27|5519.27|10
1608729170000|2020-12-23 13:12:50|5556.73|5518.73|5556.47|5518.47|5557.05|5519.05|5556.47|5518.47|10
1608729180000|2020-12-23 13:13:00|5556.49|5518.49|5554.41|5516.41|5556.59|5518.59|5554.41|5516.41|10
1608729190000|2020-12-23 13:13:10|5554.25|5516.25|5553.6|5515.6|5554.25|5516.25|5553.42|5515.42|10
1608729200000|2020-12-23 13:13:20|5553.33|5515.33|5550.83|5512.83|5553.33|5515.33|5550.83|5512.83|10
1608729210000|2020-12-23 13:13:30|5550.76|5512.76|5549.72|5511.72|5550.92|5512.92|5549.72|5511.72|10
1608729220000|2020-12-23 13:13:40|5549.17|5511.17|5549.07|5511.07|5549.17|5511.17|5548.73|5510.73|9
1608729230000|2020-12-23 13:13:50|5548.58|5510.58|5549.62|5511.62|5549.73|5511.73|5548.58|5510.58|10
1608729240000|2020-12-23 13:14:00|5549.43|5511.43|5551.31|5513.31|5551.31|5513.31|5549.01|5511.01|10
1608729250000|2020-12-23 13:14:10|5552.34|5514.34|5554.98|5516.98|5554.98|5516.98|5552.34|5514.34|10
1608729260000|2020-12-23 13:14:20|5554.72|5516.72|5558.58|5520.58|5558.58|5520.58|5554.72|5516.72|10
1608729270000|2020-12-23 13:14:30|5558.53|5520.53|5561.55|5523.55|5561.55|5523.55|5558.53|5520.53|10
1608729280000|2020-12-23 13:14:40|5561.26|5523.26|5563.35|5525.35|5563.35|5525.35|5561.26|5523.26|9
1608729290000|2020-12-23 13:14:50|5563.42|5525.42|5565.22|5527.22|5565.64|5527.64|5563.42|5525.42|10
1608729300000|2020-12-23 13:15:00|5565.32|5527.32|5564.39|5526.39|5565.92|5527.92|5564.39|5526.39|10
1608729310000|2020-12-23 13:15:10|5563.85|5525.85|5560.94|5522.94|5563.85|5525.85|5560.78|5522.78|10
1608729320000|2020-12-23 13:15:20|5560.46|5522.46|5559.54|5521.54|5560.46|5522.46|5558.9|5520.9|10
1608729330000|2020-12-23 13:15:30|5559.85|5521.85|5560.26|5522.26|5560.26|5522.26|5559.45|5521.45|10
1608729340000|2020-12-23 13:15:40|5560.44|5522.44|5559.2|5521.2|5561.04|5523.04|5559.2|5521.2|9
1608729350000|2020-12-23 13:15:50|5559.02|5521.02|5558.31|5520.31|5559.02|5521.02|5557.76|5519.76|10
1608729360000|2020-12-23 13:16:00|5558.22|5520.22|5559.09|5521.09|5559.2|5521.2|5558.22|5520.22|10
1608729370000|2020-12-23 13:16:10|5559.23|5521.23|5558.47|5520.47|5559.54|5521.54|5558.47|5520.47|10
1608729380000|2020-12-23 13:16:20|5558.09|5520.09|5558.01|5520.01|5558.1|5520.1|5557.56|5519.56|9
1608729390000|2020-12-23 13:16:30|5558.06|5520.06|5559.61|5521.61|5559.98|5521.98|5558.06|5520.06|10
1608729400000|2020-12-23 13:16:40|5559.7|5521.7|5560.33|5522.33|5560.49|5522.49|5559.7|5521.7|10
1608729410000|2020-12-23 13:16:50|5560.22|5522.22|5561.88|5523.88|5562.37|5524.37|5560.22|5522.22|10
1608729420000|2020-12-23 13:17:00|5562.27|5524.27|5564.18|5526.18|5564.18|5526.18|5562.27|5524.27|10
1608729430000|2020-12-23 13:17:10|5564.28|5526.28|5565.89|5527.89|5565.89|5527.89|5563.71|5525.71|10
1608729440000|2020-12-23 13:17:20|5566.44|5528.44|5572.46|5534.46|5572.46|5534.46|5566.44|5528.44|10
1608729450000|2020-12-23 13:17:30|5573.85|5535.85|5576.24|5538.24|5576.24|5538.24|5573.85|5535.85|10
1608729460000|2020-12-23 13:17:40|5575.81|5537.81|5581.16|5543.16|5581.16|5543.16|5575.81|5537.81|10
1608729470000|2020-12-23 13:17:50|5581.63|5543.63|5583.23|5545.23|5584.47|5546.47|5581.63|5543.63|10
1608729480000|2020-12-23 13:18:00|5583.79|5545.79|5587.12|5549.12|5587.12|5549.12|5583.79|5545.79|10
1608729490000|2020-12-23 13:18:10|5587.13|5549.13|5588.17|5550.17|5588.17|5550.17|5587.13|5549.13|10
1608729500000|2020-12-23 13:18:20|5588.51|5550.51|5589.33|5551.33|5589.36|5551.36|5588.28|5550.28|10
1608729510000|2020-12-23 13:18:30|5589.42|5551.42|5590.39|5552.39|5590.53|5552.53|5589.42|5551.42|10
1608729520000|2020-12-23 13:18:40|5590.65|5552.65|5591.82|5553.82|5591.82|5553.82|5590.5|5552.5|10
1608729530000|2020-12-23 13:18:50|5592.09|5554.09|5593.67|5555.67|5593.67|5555.67|5592.08|5554.08|10
1608729540000|2020-12-23 13:19:00|5593|5555|5593.18|5555.18|5593.18|5555.18|5592.56|5554.56|10
1608729550000|2020-12-23 13:19:10|5593.22|5555.22|5594.17|5556.17|5594.17|5556.17|5593.22|5555.22|9
1608729560000|2020-12-23 13:19:20|5594.07|5556.07|5595.17|5557.17|5595.43|5557.43|5594.07|5556.07|9
1608729570000|2020-12-23 13:19:30|5595.05|5557.05|5595.86|5557.86|5595.86|5557.86|5595.05|5557.05|10
1608729580000|2020-12-23 13:19:40|5595.97|5557.97|5595.65|5557.65|5596.09|5558.09|5595.65|5557.65|9
1608729590000|2020-12-23 13:19:50|5595.45|5557.45|5596.61|5558.61|5596.61|5558.61|5595.32|5557.32|10
1608729600000|2020-12-23 13:20:00|5596.65|5558.65|5597.4|5559.4|5598.38|5560.38|5596.65|5558.65|10
1608729610000|2020-12-23 13:20:10|5597.81|5559.81|5602.66|5564.66|5602.66|5564.66|5597.81|5559.81|10
1608729620000|2020-12-23 13:20:20|5603.54|5565.54|5607.44|5569.44|5607.44|5569.44|5603.46|5565.46|10
1608729630000|2020-12-23 13:20:30|5607.65|5569.65|5612.43|5574.43|5612.43|5574.43|5607.63|5569.63|10
1608729640000|2020-12-23 13:20:40|5612.68|5574.68|5614.68|5576.68|5614.68|5576.68|5612.68|5574.68|10
1608729650000|2020-12-23 13:20:50|5614.92|5576.92|5617.5|5579.5|5617.5|5579.5|5614.92|5576.92|10
1608729660000|2020-12-23 13:21:00|5617.52|5579.52|5620.76|5582.76|5620.76|5582.76|5617.52|5579.52|10
1608729670000|2020-12-23 13:21:10|5620.85|5582.85|5621.12|5583.12|5621.12|5583.12|5620.8|5582.8|10
1608729680000|2020-12-23 13:21:20|5621.11|5583.11|5622.07|5584.07|5622.12|5584.12|5620.91|5582.91|10
1608729690000|2020-12-23 13:21:30|5622.17|5584.17|5622.01|5584.01|5622.52|5584.52|5621.85|5583.85|10
1608729700000|2020-12-23 13:21:40|5623.99|5585.99|5623.39|5585.39|5624.29|5586.29|5623.39|5585.39|10
1608729710000|2020-12-23 13:21:50|5623.19|5585.19|5623.33|5585.33|5623.33|5585.33|5622.78|5584.78|10
1608729720000|2020-12-23 13:22:00|5623.06|5585.06|5622.99|5584.99|5623.68|5585.68|5622.94|5584.94|10
1608729730000|2020-12-23 13:22:10|5622.71|5584.71|5623.35|5585.35|5623.35|5585.35|5622.71|5584.71|10
1608729740000|2020-12-23 13:22:20|5623.17|5585.17|5623.18|5585.18|5623.44|5585.44|5622.95|5584.95|10
1608729750000|2020-12-23 13:22:30|5623.48|5585.48|5622.21|5584.21|5623.48|5585.48|5622.21|5584.21|9
1608729760000|2020-12-23 13:22:40|5622.03|5584.03|5622.39|5584.39|5622.99|5584.99|5621.93|5583.93|10
1608729770000|2020-12-23 13:22:50|5622.44|5584.44|5620.7|5582.7|5622.44|5584.44|5620.7|5582.7|10
1608729780000|2020-12-23 13:23:00|5620.07|5582.07|5624.69|5586.69|5624.79|5586.79|5620.04|5582.04|10
1608729790000|2020-12-23 13:23:10|5624.16|5586.16|5621.76|5583.76|5624.77|5586.77|5621.76|5583.76|10
1608729800000|2020-12-23 13:23:20|5621.49|5583.49|5618.03|5580.03|5621.49|5583.49|5616.63|5578.63|10
1608729810000|2020-12-23 13:23:30|5617.14|5579.14|5627.06|5589.06|5627.06|5589.06|5616.99|5578.99|10
1608729820000|2020-12-23 13:23:40|5626.45|5588.45|5627.66|5589.66|5627.68|5589.68|5625.82|5587.82|10
1608729830000|2020-12-23 13:23:50|5628.07|5590.07|5629.23|5591.23|5629.23|5591.23|5628.07|5590.07|10
1608729840000|2020-12-23 13:24:00|5629.33|5591.33|5629.5|5591.5|5630.02|5592.02|5628.91|5590.91|9
1608729850000|2020-12-23 13:24:10|5629.02|5591.02|5632.24|5594.24|5632.24|5594.24|5628.76|5590.76|10
1608729860000|2020-12-23 13:24:20|5631.23|5593.23|5629.92|5591.92|5631.83|5593.83|5629.92|5591.92|10
1608729870000|2020-12-23 13:24:30|5630.12|5592.12|5632.95|5594.95|5633.04|5595.04|5629.88|5591.88|10
1608729880000|2020-12-23 13:24:40|5633.38|5595.38|5636.35|5598.35|5636.35|5598.35|5633.37|5595.37|10
1608729890000|2020-12-23 13:24:50|5637.41|5599.41|5639.63|5601.63|5640.04|5602.04|5637.36|5599.36|10
1608729900000|2020-12-23 13:25:00|5639.32|5601.32|5635.43|5597.43|5639.32|5601.32|5635.43|5597.43|10
1608729910000|2020-12-23 13:25:10|5634.39|5596.39|5632.58|5594.58|5634.39|5596.39|5631.55|5593.55|10
1608729920000|2020-12-23 13:25:20|5632.33|5594.33|5624.12|5586.12|5632.33|5594.33|5624.04|5586.04|10
1608729930000|2020-12-23 13:25:30|5623.35|5585.35|5617.24|5579.24|5623.35|5585.35|5616.64|5578.64|10
1608729940000|2020-12-23 13:25:40|5616.69|5578.69|5613.99|5575.99|5616.78|5578.78|5613.99|5575.99|10
1608729950000|2020-12-23 13:25:50|5613.7|5575.7|5608.79|5570.79|5614.01|5576.01|5608.79|5570.79|10
1608729960000|2020-12-23 13:26:00|5608.98|5570.98|5610.53|5572.53|5610.53|5572.53|5608.98|5570.98|10
1608729970000|2020-12-23 13:26:10|5610.39|5572.39|5606.98|5568.98|5610.39|5572.39|5606.98|5568.98|10
1608729980000|2020-12-23 13:26:20|5606.16|5568.16|5599.79|5561.79|5606.16|5568.16|5599.79|5561.79|10
1608729990000|2020-12-23 13:26:30|5600.38|5562.38|5596.56|5558.56|5600.79|5562.79|5595.66|5557.66|10
1608730000000|2020-12-23 13:26:40|5597.39|5559.39|5588.69|5550.69|5597.39|5559.39|5588.69|5550.69|10
1608730010000|2020-12-23 13:26:50|5589.33|5551.33|5587.89|5549.89|5590.47|5552.47|5587.85|5549.85|10
1608730020000|2020-12-23 13:27:00|5587.14|5549.14|5587.56|5549.56|5588.64|5550.64|5587.14|5549.14|10
1608730030000|2020-12-23 13:27:10|5588.26|5550.26|5584.05|5546.05|5588.26|5550.26|5584.05|5546.05|10
1608730040000|2020-12-23 13:27:20|5582.9|5544.9|5573.03|5535.03|5582.9|5544.9|5573.03|5535.03|10
1608730050000|2020-12-23 13:27:30|5572.23|5534.23|5563.86|5525.86|5572.23|5534.23|5563.86|5525.86|10
1608730060000|2020-12-23 13:27:40|5564.63|5526.63|5562.67|5524.67|5564.63|5526.63|5560.88|5522.88|10
1608730070000|2020-12-23 13:27:50|5564.34|5526.34|5570|5532|5570|5532|5563.99|5525.99|10
1608730080000|2020-12-23 13:28:00|5570.61|5532.61|5572.66|5534.66|5573.53|5535.53|5570.61|5532.61|10
1608730090000|2020-12-23 13:28:10|5572.9|5534.9|5581.6|5543.6|5581.61|5543.61|5572.9|5534.9|10
1608730100000|2020-12-23 13:28:20|5582.01|5544.01|5579.58|5541.58|5582.01|5544.01|5579.58|5541.58|10
1608730110000|2020-12-23 13:28:30|5578.01|5540.01|5574.76|5536.76|5578.01|5540.01|5574.76|5536.76|10
1608730120000|2020-12-23 13:28:40|5575.33|5537.33|5574.89|5536.89|5575.33|5537.33|5574.41|5536.41|10
1608730130000|2020-12-23 13:28:50|5575.43|5537.43|5574.48|5536.48|5575.67|5537.67|5574.48|5536.48|10
1608730140000|2020-12-23 13:29:00|5574.99|5536.99|5573.83|5535.83|5575.13|5537.13|5573.83|5535.83|10
1608730150000|2020-12-23 13:29:10|5574.33|5536.33|5571.78|5533.78|5574.33|5536.33|5571.78|5533.78|10
1608730160000|2020-12-23 13:29:20|5571.39|5533.39|5570.4|5532.4|5571.65|5533.65|5570.33|5532.33|10
1608730170000|2020-12-23 13:29:30|5570|5532|5567.28|5529.28|5570.01|5532.01|5567.28|5529.28|10
1608730180000|2020-12-23 13:29:40|5566.85|5528.85|5568.06|5530.06|5568.09|5530.09|5566.81|5528.81|10
1608730190000|2020-12-23 13:29:50|5567.76|5529.76|5569.71|5531.71|5569.71|5531.71|5567.55|5529.55|10
1608730200000|2020-12-23 13:30:00|5570.62|5532.62|5572.11|5534.11|5572.21|5534.21|5570.62|5532.62|10
1608730210000|2020-12-23 13:30:10|5572.43|5534.43|5570.84|5532.84|5572.43|5534.43|5570.84|5532.84|10
1608730220000|2020-12-23 13:30:20|5570.66|5532.66|5571.2|5533.2|5571.2|5533.2|5570.39|5532.39|10
1608730230000|2020-12-23 13:30:30|5570.52|5532.52|5570.53|5532.53|5570.87|5532.87|5570.41|5532.41|10
1608730240000|2020-12-23 13:30:40|5570.39|5532.39|5567.39|5529.39|5570.52|5532.52|5567.39|5529.39|10
1608730250000|2020-12-23 13:30:50|5567.61|5529.61|5563.68|5525.68|5567.61|5529.61|5563.68|5525.68|10
1608730260000|2020-12-23 13:31:00|5563.08|5525.08|5558.92|5520.92|5563.08|5525.08|5558.92|5520.92|9
1608730270000|2020-12-23 13:31:10|5558.59|5520.59|5556.48|5518.48|5558.59|5520.59|5556.38|5518.38|10
1608730280000|2020-12-23 13:31:20|5556.45|5518.45|5555.11|5517.11|5557.37|5519.37|5555.11|5517.11|10
1608730290000|2020-12-23 13:31:30|5554.21|5516.21|5550.03|5512.03|5554.31|5516.31|5550.03|5512.03|10
1608730300000|2020-12-23 13:31:40|5549.51|5511.51|5544.46|5506.46|5549.51|5511.51|5544.46|5506.46|10
1608730310000|2020-12-23 13:31:50|5543.92|5505.92|5542.49|5504.49|5543.92|5505.92|5541.5|5503.5|10
1608730320000|2020-12-23 13:32:00|5541.95|5503.95|5541.88|5503.88|5542.22|5504.22|5541.27|5503.27|10
1608730330000|2020-12-23 13:32:10|5541.29|5503.29|5539.42|5501.42|5541.86|5503.86|5539.42|5501.42|10
1608730340000|2020-12-23 13:32:20|5539.14|5501.14|5537.43|5499.43|5539.14|5501.14|5537.01|5499.01|10
1608730350000|2020-12-23 13:32:30|5537.17|5499.17|5538.8|5500.8|5539.18|5501.18|5537.17|5499.17|10
1608730360000|2020-12-23 13:32:40|5539.22|5501.22|5539.64|5501.64|5539.98|5501.98|5539.22|5501.22|10
1608730370000|2020-12-23 13:32:50|5539.87|5501.87|5538.28|5500.28|5539.87|5501.87|5538.28|5500.28|10
1608730380000|2020-12-23 13:33:00|5537.94|5499.94|5534.91|5496.91|5537.94|5499.94|5534.91|5496.91|10
1608730390000|2020-12-23 13:33:10|5534.64|5496.64|5533.08|5495.08|5534.64|5496.64|5533.08|5495.08|10
1608730400000|2020-12-23 13:33:20|5533.05|5495.05|5532.5|5494.5|5533.05|5495.05|5532.18|5494.18|10
1608730410000|2020-12-23 13:33:30|5532.09|5494.09|5529.2|5491.2|5532.24|5494.24|5529.2|5491.2|9
1608730420000|2020-12-23 13:33:40|5528.51|5490.51|5524.65|5486.65|5528.51|5490.51|5524.65|5486.65|10
1608730430000|2020-12-23 13:33:50|5525.39|5487.39|5520.54|5482.54|5525.39|5487.39|5520.54|5482.54|10
1608730440000|2020-12-23 13:34:00|5520.57|5482.57|5524.84|5486.84|5524.84|5486.84|5520.52|5482.52|10
1608730450000|2020-12-23 13:34:10|5525.82|5487.82|5527.28|5489.28|5527.52|5489.52|5525.82|5487.82|10
1608730460000|2020-12-23 13:34:20|5527.08|5489.08|5527.78|5489.78|5528.32|5490.32|5526.54|5488.54|10
1608730470000|2020-12-23 13:34:30|5527.39|5489.39|5530.49|5492.49|5530.49|5492.49|5527.31|5489.31|10
1608730480000|2020-12-23 13:34:40|5531|5493|5531.26|5493.26|5531.39|5493.39|5530.65|5492.65|10
1608730490000|2020-12-23 13:34:50|5531.29|5493.29|5529.4|5491.4|5531.29|5493.29|5529.4|5491.4|10
1608730500000|2020-12-23 13:35:00|5529.45|5491.45|5530.7|5492.7|5530.7|5492.7|5529.45|5491.45|10
1608730510000|2020-12-23 13:35:10|5531.53|5493.53|5532.96|5494.96|5532.96|5494.96|5531.53|5493.53|10
1608730520000|2020-12-23 13:35:20|5533.49|5495.49|5536.97|5498.97|5536.97|5498.97|5533.49|5495.49|10
1608730530000|2020-12-23 13:35:30|5536.91|5498.91|5538.49|5500.49|5538.49|5500.49|5536.79|5498.79|10
1608730540000|2020-12-23 13:35:40|5538.78|5500.78|5540.38|5502.38|5540.39|5502.39|5538.78|5500.78|10
1608730550000|2020-12-23 13:35:50|5541.03|5503.03|5541.32|5503.32|5541.32|5503.32|5540.95|5502.95|10
1608730560000|2020-12-23 13:36:00|5541.6|5503.6|5541.68|5503.68|5542.08|5504.08|5541.22|5503.22|10
1608730570000|2020-12-23 13:36:10|5541.82|5503.82|5544.69|5506.69|5544.69|5506.69|5541.82|5503.82|10
1608730580000|2020-12-23 13:36:20|5545.24|5507.24|5545.1|5507.1|5545.67|5507.67|5544.95|5506.95|10
1608730590000|2020-12-23 13:36:30|5545.3|5507.3|5544.9|5506.9|5545.3|5507.3|5544.38|5506.38|10
1608730600000|2020-12-23 13:36:40|5544.74|5506.74|5544.08|5506.08|5544.74|5506.74|5543.27|5505.27|10
1608730610000|2020-12-23 13:36:50|5544.21|5506.21|5545.03|5507.03|5545.64|5507.64|5544.21|5506.21|9
1608730620000|2020-12-23 13:37:00|5545.12|5507.12|5544.8|5506.8|5545.58|5507.58|5544.8|5506.8|9
1608730630000|2020-12-23 13:37:10|5545.04|5507.04|5544.46|5506.46|5545.21|5507.21|5544.36|5506.36|10
1608730640000|2020-12-23 13:37:20|5544.32|5506.32|5544.88|5506.88|5544.88|5506.88|5544.32|5506.32|10
1608730650000|2020-12-23 13:37:30|5545.06|5507.06|5544.41|5506.41|5545.06|5507.06|5544.28|5506.28|10
1608730660000|2020-12-23 13:37:40|5544.67|5506.67|5543.48|5505.48|5544.67|5506.67|5543.2|5505.2|10
1608730670000|2020-12-23 13:37:50|5543.4|5505.4|5544.15|5506.15|5544.15|5506.15|5543|5505|10
1608730680000|2020-12-23 13:38:00|5544.31|5506.31|5544.82|5506.82|5544.82|5506.82|5543.95|5505.95|10
1608730690000|2020-12-23 13:38:10|5544.77|5506.77|5546.69|5508.69|5547.21|5509.21|5544.63|5506.63|10
1608730700000|2020-12-23 13:38:20|5546.94|5508.94|5547.12|5509.12|5547.12|5509.12|5546.36|5508.36|10
1608730710000|2020-12-23 13:38:30|5547.71|5509.71|5545.77|5507.77|5548.83|5510.83|5545.77|5507.77|10
1608730720000|2020-12-23 13:38:40|5546.14|5508.14|5544.58|5506.58|5546.66|5508.66|5544.58|5506.58|10
1608730730000|2020-12-23 13:38:50|5544.25|5506.25|5541.44|5503.44|5544.25|5506.25|5541.38|5503.38|10
1608730740000|2020-12-23 13:39:00|5540.78|5502.78|5540.78|5502.78|5541.34|5503.34|5540.49|5502.49|10
1608730750000|2020-12-23 13:39:10|5541.34|5503.34|5539.24|5501.24|5541.38|5503.38|5539.24|5501.24|10
1608730760000|2020-12-23 13:39:20|5538.92|5500.92|5535.19|5497.19|5538.92|5500.92|5535.19|5497.19|10
1608730770000|2020-12-23 13:39:30|5535.29|5497.29|5532.53|5494.53|5535.37|5497.37|5532.53|5494.53|10
1608730780000|2020-12-23 13:39:40|5532.31|5494.31|5528.54|5490.54|5532.31|5494.31|5528.54|5490.54|9
1608730790000|2020-12-23 13:39:50|5528.48|5490.48|5528.92|5490.92|5529.38|5491.38|5527.97|5489.97|10
1608730800000|2020-12-23 13:40:00|5529.93|5491.93|5530.85|5492.85|5530.86|5492.86|5529.93|5491.93|10
1608730810000|2020-12-23 13:40:10|5530.95|5492.95|5529.17|5491.17|5530.95|5492.95|5529.17|5491.17|10
1608730820000|2020-12-23 13:40:20|5528.63|5490.63|5528.47|5490.47|5528.63|5490.63|5527.58|5489.58|10
1608730830000|2020-12-23 13:40:30|5528.34|5490.34|5527.78|5489.78|5528.34|5490.34|5527.43|5489.43|10
1608730840000|2020-12-23 13:40:40|5527.64|5489.64|5527.71|5489.71|5527.86|5489.86|5527.54|5489.54|10
1608730850000|2020-12-23 13:40:50|5527.65|5489.65|5527.54|5489.54|5527.84|5489.84|5527.4|5489.4|10
1608730860000|2020-12-23 13:41:00|5526.57|5488.57|5529.16|5491.16|5529.16|5491.16|5526.1|5488.1|10
1608730870000|2020-12-23 13:41:10|5530.32|5492.32|5533.96|5495.96|5534.11|5496.11|5530.32|5492.32|10
1608730880000|2020-12-23 13:41:20|5535.47|5497.47|5539.93|5501.93|5539.93|5501.93|5535.22|5497.22|10
1608730890000|2020-12-23 13:41:30|5540.47|5502.47|5543.56|5505.56|5543.56|5505.56|5540.12|5502.12|10
1608730900000|2020-12-23 13:41:40|5543.81|5505.81|5545.48|5507.48|5545.68|5507.68|5543.59|5505.59|10
1608730910000|2020-12-23 13:41:50|5545.6|5507.6|5546.14|5508.14|5546.32|5508.32|5545.6|5507.6|10
1608730920000|2020-12-23 13:42:00|5546.6|5508.6|5545.79|5507.79|5546.6|5508.6|5545.79|5507.79|10
1608730930000|2020-12-23 13:42:10|5545.33|5507.33|5544.13|5506.13|5545.33|5507.33|5544.13|5506.13|10
1608730940000|2020-12-23 13:42:20|5543.89|5505.89|5540.24|5502.24|5543.89|5505.89|5540.24|5502.24|10
1608730950000|2020-12-23 13:42:30|5539.11|5501.11|5534.76|5496.76|5539.11|5501.11|5534.76|5496.76|10
1608730960000|2020-12-23 13:42:40|5535.06|5497.06|5533.48|5495.48|5535.3|5497.3|5533.48|5495.48|10
1608730970000|2020-12-23 13:42:50|5533.62|5495.62|5534.26|5496.26|5534.26|5496.26|5533.27|5495.27|10
1608730980000|2020-12-23 13:43:00|5534.44|5496.44|5532.95|5494.95|5534.44|5496.44|5532.95|5494.95|10
1608730990000|2020-12-23 13:43:10|5532.51|5494.51|5529.78|5491.78|5532.51|5494.51|5529.78|5491.78|10
1608731000000|2020-12-23 13:43:20|5529.21|5491.21|5527.89|5489.89|5529.21|5491.21|5527.15|5489.15|10
1608731010000|2020-12-23 13:43:30|5528.68|5490.68|5531.93|5493.93|5531.93|5493.93|5528.63|5490.63|10
1608731020000|2020-12-23 13:43:40|5533.06|5495.06|5535.12|5497.12|5535.12|5497.12|5533.06|5495.06|10
1608731030000|2020-12-23 13:43:50|5535.29|5497.29|5536.31|5498.31|5536.32|5498.32|5535.27|5497.27|10
1608731040000|2020-12-23 13:44:00|5536.39|5498.39|5534.57|5496.57|5536.58|5498.58|5534.57|5496.57|10
1608731050000|2020-12-23 13:44:10|5534.4|5496.4|5532.7|5494.7|5534.73|5496.73|5532.7|5494.7|10
1608731060000|2020-12-23 13:44:20|5532.24|5494.24|5533.58|5495.58|5533.58|5495.58|5532.24|5494.24|10
1608731070000|2020-12-23 13:44:30|5534.37|5496.37|5535.18|5497.18|5535.18|5497.18|5533.69|5495.69|10
1608731080000|2020-12-23 13:44:40|5535.27|5497.27|5535.35|5497.35|5536.44|5498.44|5535.25|5497.25|10
1608731090000|2020-12-23 13:44:50|5535.31|5497.31|5534.63|5496.63|5535.31|5497.31|5534.57|5496.57|10
1608731100000|2020-12-23 13:45:00|5534.5|5496.5|5537.36|5499.36|5537.36|5499.36|5534.27|5496.27|10
1608731110000|2020-12-23 13:45:10|5538.12|5500.12|5541.33|5503.33|5541.33|5503.33|5538.01|5500.01|10
1608731120000|2020-12-23 13:45:20|5541.92|5503.92|5543.78|5505.78|5544.18|5506.18|5541.92|5503.92|10
1608731130000|2020-12-23 13:45:30|5544.48|5506.48|5544.75|5506.75|5544.75|5506.75|5544|5506|10
1608731140000|2020-12-23 13:45:40|5544.99|5506.99|5544.6|5506.6|5545.02|5507.02|5543.87|5505.87|10
1608731150000|2020-12-23 13:45:50|5544.76|5506.76|5541.99|5503.99|5544.83|5506.83|5541.9|5503.9|10
1608731160000|2020-12-23 13:46:00|5542.21|5504.21|5542.94|5504.94|5542.94|5504.94|5541.55|5503.55|10
1608731170000|2020-12-23 13:46:10|5543.06|5505.06|5544.56|5506.56|5544.62|5506.62|5543.06|5505.06|10
1608731180000|2020-12-23 13:46:20|5545.56|5507.56|5546.25|5508.25|5546.32|5508.32|5545.36|5507.36|10
1608731190000|2020-12-23 13:46:30|5546.76|5508.76|5547.75|5509.75|5547.75|5509.75|5546.59|5508.59|10
1608731200000|2020-12-23 13:46:40|5548.05|5510.05|5549.85|5511.85|5549.85|5511.85|5548.05|5510.05|10
1608731210000|2020-12-23 13:46:50|5550.13|5512.13|5552.43|5514.43|5552.43|5514.43|5550.13|5512.13|9
1608731220000|2020-12-23 13:47:00|5552.47|5514.47|5552.93|5514.93|5553.22|5515.22|5552.37|5514.37|10
1608731230000|2020-12-23 13:47:10|5553.11|5515.11|5553.99|5515.99|5554.22|5516.22|5552.92|5514.92|10
1608731240000|2020-12-23 13:47:20|5553.06|5515.06|5550.49|5512.49|5553.06|5515.06|5550.49|5512.49|10
1608731250000|2020-12-23 13:47:30|5550.29|5512.29|5549.76|5511.76|5550.9|5512.9|5549.53|5511.53|9
1608731260000|2020-12-23 13:47:40|5549.55|5511.55|5546.51|5508.51|5549.55|5511.55|5546.51|5508.51|10
1608731270000|2020-12-23 13:47:50|5546.13|5508.13|5543.01|5505.01|5546.13|5508.13|5543.01|5505.01|9
1608731280000|2020-12-23 13:48:00|5542.89|5504.89|5540.47|5502.47|5542.95|5504.95|5540.47|5502.47|9
1608731290000|2020-12-23 13:48:10|5539.67|5501.67|5533.58|5495.58|5539.67|5501.67|5533.58|5495.58|10
1608731300000|2020-12-23 13:48:20|5533.43|5495.43|5527.2|5489.2|5533.43|5495.43|5527.2|5489.2|10
1608731310000|2020-12-23 13:48:30|5526.43|5488.43|5524.22|5486.22|5526.43|5488.43|5524.22|5486.22|10
1608731320000|2020-12-23 13:48:40|5524.26|5486.26|5522.3|5484.3|5524.27|5486.27|5522.3|5484.3|10
1608731330000|2020-12-23 13:48:50|5522.33|5484.33|5524.08|5486.08|5524.08|5486.08|5522.29|5484.29|10
1608731340000|2020-12-23 13:49:00|5525.03|5487.03|5526.69|5488.69|5526.69|5488.69|5525.03|5487.03|10
1608731350000|2020-12-23 13:49:10|5526.94|5488.94|5527.2|5489.2|5527.59|5489.59|5526.94|5488.94|10
1608731360000|2020-12-23 13:49:20|5527|5489|5527.64|5489.64|5528.92|5490.92|5527|5489|10
1608731370000|2020-12-23 13:49:30|5526.68|5488.68|5522.68|5484.68|5526.68|5488.68|5522.68|5484.68|9
1608731380000|2020-12-23 13:49:40|5522.22|5484.22|5519.2|5481.2|5522.22|5484.22|5519.2|5481.2|10
1608731390000|2020-12-23 13:49:50|5519.13|5481.13|5520.14|5482.14|5520.55|5482.55|5519.13|5481.13|10
1608731400000|2020-12-23 13:50:00|5521.13|5483.13|5519.96|5481.96|5521.17|5483.17|5519.96|5481.96|9
1608731410000|2020-12-23 13:50:10|5519.37|5481.37|5518.23|5480.23|5519.92|5481.92|5517.93|5479.93|10
1608731420000|2020-12-23 13:50:20|5517.91|5479.91|5515.29|5477.29|5517.91|5479.91|5515.29|5477.29|10
1608731430000|2020-12-23 13:50:30|5515.13|5477.13|5514.27|5476.27|5515.48|5477.48|5514.27|5476.27|10
1608731440000|2020-12-23 13:50:40|5514.29|5476.29|5513.57|5475.57|5514.3|5476.3|5513.37|5475.37|9
1608731450000|2020-12-23 13:50:50|5513.42|5475.42|5510.71|5472.71|5513.47|5475.47|5510.71|5472.71|10
1608731460000|2020-12-23 13:51:00|5510.79|5472.79|5509.29|5471.29|5510.79|5472.79|5508.44|5470.44|10
1608731470000|2020-12-23 13:51:10|5509.47|5471.47|5504.87|5466.87|5509.47|5471.47|5504.87|5466.87|10
1608731480000|2020-12-23 13:51:20|5504.25|5466.25|5501.73|5463.73|5504.25|5466.25|5501.73|5463.73|10
1608731490000|2020-12-23 13:51:30|5501.03|5463.03|5499.33|5461.33|5501.03|5463.03|5499.33|5461.33|10
1608731500000|2020-12-23 13:51:40|5498.89|5460.89|5495.36|5457.36|5498.89|5460.89|5495.36|5457.36|10
1608731510000|2020-12-23 13:51:50|5495.39|5457.39|5493.53|5455.53|5495.69|5457.69|5493.48|5455.48|9
1608731520000|2020-12-23 13:52:00|5492.95|5454.95|5491.95|5453.95|5492.96|5454.96|5491.91|5453.91|10
1608731530000|2020-12-23 13:52:10|5491.45|5453.45|5489.39|5451.39|5491.45|5453.45|5489.19|5451.19|10
1608731540000|2020-12-23 13:52:20|5488.96|5450.96|5489.63|5451.63|5489.63|5451.63|5488.84|5450.84|9
1608731550000|2020-12-23 13:52:30|5489.03|5451.03|5490.3|5452.3|5490.71|5452.71|5489.03|5451.03|10
1608731560000|2020-12-23 13:52:40|5490.43|5452.43|5492.86|5454.86|5492.86|5454.86|5490.39|5452.39|10
1608731570000|2020-12-23 13:52:50|5492.98|5454.98|5492.93|5454.93|5493.18|5455.18|5492.32|5454.32|10
1608731580000|2020-12-23 13:53:00|5492.31|5454.31|5490.5|5452.5|5492.42|5454.42|5490.5|5452.5|10
1608731590000|2020-12-23 13:53:10|5490.74|5452.74|5491.19|5453.19|5492.08|5454.08|5490.74|5452.74|10
1608731600000|2020-12-23 13:53:20|5491.18|5453.18|5489.93|5451.93|5491.2|5453.2|5489.93|5451.93|10
1608731610000|2020-12-23 13:53:30|5490.01|5452.01|5486.95|5448.95|5490.01|5452.01|5486.69|5448.69|10
1608731620000|2020-12-23 13:53:40|5483.97|5445.97|5479.53|5441.53|5483.97|5445.97|5479.53|5441.53|10
1608731630000|2020-12-23 13:53:50|5480.45|5442.45|5474.61|5436.61|5480.45|5442.45|5474.61|5436.61|10
1608731640000|2020-12-23 13:54:00|5474.49|5436.49|5475.38|5437.38|5475.95|5437.95|5474.12|5436.12|10
1608731650000|2020-12-23 13:54:10|5475.24|5437.24|5476.59|5438.59|5476.94|5438.94|5475.06|5437.06|10
1608731660000|2020-12-23 13:54:20|5477.1|5439.1|5476.33|5438.33|5477.14|5439.14|5475.58|5437.58|10
1608731670000|2020-12-23 13:54:30|5475.22|5437.22|5475.43|5437.43|5475.63|5437.63|5474.91|5436.91|10
1608731680000|2020-12-23 13:54:40|5475.51|5437.51|5476.74|5438.74|5476.74|5438.74|5475.17|5437.17|10
1608731690000|2020-12-23 13:54:50|5475.4|5437.4|5475.16|5437.16|5475.77|5437.77|5474.9|5436.9|10
1608731700000|2020-12-23 13:55:00|5474.91|5436.91|5475.47|5437.47|5475.64|5437.64|5474.91|5436.91|10
1608731710000|2020-12-23 13:55:10|5475.15|5437.15|5475.53|5437.53|5475.53|5437.53|5472.92|5434.92|10
1608731720000|2020-12-23 13:55:20|5475.77|5437.77|5476.15|5438.15|5477.16|5439.16|5475.48|5437.48|9
1608731730000|2020-12-23 13:55:30|5476.33|5438.33|5479.59|5441.59|5481.05|5443.05|5476.33|5438.33|10
1608731740000|2020-12-23 13:55:40|5479.54|5441.54|5476.52|5438.52|5479.54|5441.54|5476.33|5438.33|10
1608731750000|2020-12-23 13:55:50|5476.5|5438.5|5479.73|5441.73|5479.73|5441.73|5476.3|5438.3|10
1608731760000|2020-12-23 13:56:00|5479.13|5441.13|5477.78|5439.78|5479.35|5441.35|5477.78|5439.78|10
1608731770000|2020-12-23 13:56:10|5477.36|5439.36|5477.74|5439.74|5479.04|5441.04|5477.36|5439.36|10
1608731780000|2020-12-23 13:56:20|5477.33|5439.33|5474.67|5436.67|5478.92|5440.92|5474.67|5436.67|10
1608731790000|2020-12-23 13:56:30|5474.66|5436.66|5473.56|5435.56|5474.66|5436.66|5471.89|5433.89|10
1608731800000|2020-12-23 13:56:40|5473.65|5435.65|5469.1|5431.1|5473.65|5435.65|5468.17|5430.17|10
1608731810000|2020-12-23 13:56:50|5468.47|5430.47|5468.69|5430.69|5468.7|5430.7|5467|5429|10
1608731820000|2020-12-23 13:57:00|5468.9|5430.9|5469.77|5431.77|5469.81|5431.81|5468.49|5430.49|10
1608731830000|2020-12-23 13:57:10|5469.98|5431.98|5470.28|5432.28|5470.28|5432.28|5469.87|5431.87|10
1608731840000|2020-12-23 13:57:20|5470.23|5432.23|5469.02|5431.02|5470.26|5432.26|5468.77|5430.77|8
1608731850000|2020-12-23 13:57:30|5468.88|5430.88|5468.52|5430.52|5468.92|5430.92|5468.12|5430.12|9
1608731860000|2020-12-23 13:57:40|5467.57|5429.57|5465.73|5427.73|5467.57|5429.57|5465.73|5427.73|10
1608731870000|2020-12-23 13:57:50|5465.38|5427.38|5462.61|5424.61|5465.38|5427.38|5462.61|5424.61|10
1608731880000|2020-12-23 13:58:00|5462.05|5424.05|5461.18|5423.18|5462.05|5424.05|5461.18|5423.18|10
1608731890000|2020-12-23 13:58:10|5461|5423|5453.18|5415.18|5461.09|5423.09|5453.18|5415.18|10
1608731900000|2020-12-23 13:58:20|5453.03|5415.03|5446.09|5408.09|5453.03|5415.03|5446.09|5408.09|10
1608731910000|2020-12-23 13:58:30|5444.91|5406.91|5439.68|5401.68|5444.91|5406.91|5439.68|5401.68|10
1608731920000|2020-12-23 13:58:40|5439.14|5401.14|5436.39|5398.39|5439.14|5401.14|5436.39|5398.39|9
1608731930000|2020-12-23 13:58:50|5436.04|5398.04|5435.46|5397.46|5436.04|5398.04|5434.5|5396.5|10
1608731940000|2020-12-23 13:59:00|5435.99|5397.99|5440.39|5402.39|5440.39|5402.39|5435.99|5397.99|9
1608731950000|2020-12-23 13:59:10|5440.36|5402.36|5440.52|5402.52|5440.52|5402.52|5439.08|5401.08|10
1608731960000|2020-12-23 13:59:20|5440.39|5402.39|5444.39|5406.39|5445.18|5407.18|5440.39|5402.39|10
1608731970000|2020-12-23 13:59:30|5445.01|5407.01|5447.36|5409.36|5447.36|5409.36|5445.01|5407.01|10
1608731980000|2020-12-23 13:59:40|5447.38|5409.38|5451.86|5413.86|5451.86|5413.86|5447.38|5409.38|10
1608731990000|2020-12-23 13:59:50|5452.61|5414.61|5457.33|5419.33|5457.62|5419.62|5452.56|5414.56|10
1608732000000|2020-12-23 14:00:00|5457.76|5419.76|5461.06|5423.06|5461.19|5423.19|5457.76|5419.76|10
1608732010000|2020-12-23 14:00:10|5462.32|5424.32|5463.22|5425.22|5464.05|5426.05|5462.32|5424.32|10
1608732020000|2020-12-23 14:00:20|5463.31|5425.31|5465.55|5427.55|5465.55|5427.55|5462.75|5424.75|10
1608732030000|2020-12-23 14:00:30|5465.93|5427.93|5463.21|5425.21|5465.93|5427.93|5463.21|5425.21|10
1608732040000|2020-12-23 14:00:40|5463.37|5425.37|5462.42|5424.42|5463.55|5425.55|5462.4|5424.4|10
1608732050000|2020-12-23 14:00:50|5462.7|5424.7|5462.62|5424.62|5463.2|5425.2|5462.46|5424.46|10
1608732060000|2020-12-23 14:01:00|5462.16|5424.16|5462.39|5424.39|5462.71|5424.71|5461.65|5423.65|10
1608732070000|2020-12-23 14:01:10|5462.33|5424.33|5463.34|5425.34|5463.34|5425.34|5461.98|5423.98|9
1608732080000|2020-12-23 14:01:20|5462.9|5424.9|5463.04|5425.04|5463.65|5425.65|5462.9|5424.9|10
1608732090000|2020-12-23 14:01:30|5463.39|5425.39|5464.31|5426.31|5464.31|5426.31|5463.39|5425.39|10
1608732100000|2020-12-23 14:01:40|5464.76|5426.76|5465.85|5427.85|5465.85|5427.85|5464.76|5426.76|10
1608732110000|2020-12-23 14:01:50|5466.25|5428.25|5467.01|5429.01|5467.01|5429.01|5465.83|5427.83|10
1608732120000|2020-12-23 14:02:00|5466.96|5428.96|5468.99|5430.99|5468.99|5430.99|5466.93|5428.93|10
1608732130000|2020-12-23 14:02:10|5469.47|5431.47|5471.26|5433.26|5471.29|5433.29|5469.47|5431.47|9
1608732140000|2020-12-23 14:02:20|5471.14|5433.14|5471.55|5433.55|5471.69|5433.69|5471.12|5433.12|10
1608732150000|2020-12-23 14:02:30|5471.54|5433.54|5471.93|5433.93|5472.09|5434.09|5471.54|5433.54|10
1608732160000|2020-12-23 14:02:40|5471.96|5433.96|5470.85|5432.85|5471.96|5433.96|5470.85|5432.85|10
1608732170000|2020-12-23 14:02:50|5470.8|5432.8|5470.21|5432.21|5470.8|5432.8|5469.96|5431.96|10
1608732180000|2020-12-23 14:03:00|5470.06|5432.06|5470.06|5432.06|5470.32|5432.32|5469.98|5431.98|10
1608732190000|2020-12-23 14:03:10|5470.1|5432.1|5470.63|5432.63|5470.63|5432.63|5470.09|5432.09|9
1608732200000|2020-12-23 14:03:20|5470.8|5432.8|5471.97|5433.97|5471.97|5433.97|5470.7|5432.7|10
1608732210000|2020-12-23 14:03:30|5472.16|5434.16|5473.2|5435.2|5473.24|5435.24|5472.16|5434.16|8
1608732220000|2020-12-23 14:03:40|5473.37|5435.37|5478.11|5440.11|5478.22|5440.22|5473.37|5435.37|10
1608732230000|2020-12-23 14:03:50|5479.13|5441.13|5478.88|5440.88|5480.51|5442.51|5478.88|5440.88|10
1608732240000|2020-12-23 14:04:00|5478.46|5440.46|5480.01|5442.01|5480.07|5442.07|5478.36|5440.36|10
1608732250000|2020-12-23 14:04:10|5480.12|5442.12|5481.56|5443.56|5481.61|5443.61|5480.12|5442.12|10
1608732260000|2020-12-23 14:04:20|5481.87|5443.87|5484.23|5446.23|5484.23|5446.23|5481.87|5443.87|10
1608732270000|2020-12-23 14:04:30|5484.26|5446.26|5479.87|5441.87|5484.26|5446.26|5479.76|5441.76|10
1608732280000|2020-12-23 14:04:40|5479.12|5441.12|5476.32|5438.32|5479.12|5441.12|5476.32|5438.32|10
1608732290000|2020-12-23 14:04:50|5476.28|5438.28|5478.11|5440.11|5478.11|5440.11|5476.17|5438.17|9
1608732300000|2020-12-23 14:05:00|5479.29|5441.29|5477.74|5439.74|5479.76|5441.76|5477.74|5439.74|9
1608732310000|2020-12-23 14:05:10|5478|5440|5477.6|5439.6|5478.05|5440.05|5477.25|5439.25|10
1608732320000|2020-12-23 14:05:20|5477.4|5439.4|5475.87|5437.87|5477.83|5439.83|5475.87|5437.87|10
1608732330000|2020-12-23 14:05:30|5475.83|5437.83|5472.88|5434.88|5475.83|5437.83|5472.88|5434.88|10
1608732340000|2020-12-23 14:05:40|5472.37|5434.37|5468.76|5430.76|5472.37|5434.37|5468.76|5430.76|10
1608732350000|2020-12-23 14:05:50|5468.34|5430.34|5466.59|5428.59|5468.34|5430.34|5466.46|5428.46|10
1608732360000|2020-12-23 14:06:00|5465.51|5427.51|5461.82|5423.82|5465.51|5427.51|5461.82|5423.82|10
1608732370000|2020-12-23 14:06:10|5460.96|5422.96|5458.93|5420.93|5460.96|5422.96|5458.93|5420.93|10
1608732380000|2020-12-23 14:06:20|5458.74|5420.74|5457.28|5419.28|5458.74|5420.74|5457.28|5419.28|9
1608732390000|2020-12-23 14:06:30|5456.79|5418.79|5451.92|5413.92|5456.79|5418.79|5451.92|5413.92|10
1608732400000|2020-12-23 14:06:40|5449.91|5411.91|5449.93|5411.93|5451.06|5413.06|5449.91|5411.91|10
1608732410000|2020-12-23 14:06:50|5449.16|5411.16|5445.2|5407.2|5449.16|5411.16|5445.2|5407.2|10
1608732420000|2020-12-23 14:07:00|5444.8|5406.8|5443.66|5405.66|5444.8|5406.8|5443.27|5405.27|10
1608732430000|2020-12-23 14:07:10|5443.22|5405.22|5441.24|5403.24|5443.71|5405.71|5441.24|5403.24|10
1608732440000|2020-12-23 14:07:20|5440.72|5402.72|5439.39|5401.39|5440.91|5402.91|5439.15|5401.15|10
1608732450000|2020-12-23 14:07:30|5439.42|5401.42|5442.84|5404.84|5442.84|5404.84|5439.06|5401.06|10
1608732460000|2020-12-23 14:07:40|5442.47|5404.47|5440.18|5402.18|5442.47|5404.47|5439.46|5401.46|10
1608732470000|2020-12-23 14:07:50|5440.52|5402.52|5441.41|5403.41|5441.49|5403.49|5440.49|5402.49|10
1608732480000|2020-12-23 14:08:00|5441.38|5403.38|5440.83|5402.83|5441.46|5403.46|5440.67|5402.67|9
1608732490000|2020-12-23 14:08:10|5440.58|5402.58|5440.5|5402.5|5441.06|5403.06|5440.34|5402.34|10
1608732500000|2020-12-23 14:08:20|5440.34|5402.34|5440.58|5402.58|5440.68|5402.68|5440.2|5402.2|10
1608732510000|2020-12-23 14:08:30|5440.83|5402.83|5443.78|5405.78|5443.78|5405.78|5440.83|5402.83|10
1608732520000|2020-12-23 14:08:40|5444.33|5406.33|5443.83|5405.83|5444.48|5406.48|5443.29|5405.29|10
1608732530000|2020-12-23 14:08:50|5443.99|5405.99|5444.41|5406.41|5444.84|5406.84|5443.78|5405.78|10
1608732540000|2020-12-23 14:09:00|5444.37|5406.37|5442.14|5404.14|5444.37|5406.37|5442.14|5404.14|9
1608732550000|2020-12-23 14:09:10|5442.25|5404.25|5439.69|5401.69|5442.25|5404.25|5439.69|5401.69|10
1608732560000|2020-12-23 14:09:20|5439.31|5401.31|5439.16|5401.16|5439.59|5401.59|5439.15|5401.15|10
1608732570000|2020-12-23 14:09:30|5438.28|5400.28|5436.18|5398.18|5438.28|5400.28|5436.18|5398.18|10
1608732580000|2020-12-23 14:09:40|5436.23|5398.23|5433.39|5395.39|5436.23|5398.23|5433.39|5395.39|10
1608732590000|2020-12-23 14:09:50|5433.01|5395.01|5432.5|5394.5|5433.01|5395.01|5431.95|5393.95|10
1608732600000|2020-12-23 14:10:00|5432.42|5394.42|5430.81|5392.81|5432.42|5394.42|5430.81|5392.81|9
1608732610000|2020-12-23 14:10:10|5430.76|5392.76|5433.6|5395.6|5433.6|5395.6|5430.76|5392.76|10
1608732620000|2020-12-23 14:10:20|5433.53|5395.53|5436.07|5398.07|5436.07|5398.07|5433.53|5395.53|10
1608732630000|2020-12-23 14:10:30|5436.49|5398.49|5439.73|5401.73|5439.73|5401.73|5436.49|5398.49|10
1608732640000|2020-12-23 14:10:40|5439.95|5401.95|5443.29|5405.29|5443.29|5405.29|5439.95|5401.95|10
1608732650000|2020-12-23 14:10:50|5443.59|5405.59|5446.78|5408.78|5446.78|5408.78|5443.59|5405.59|9
1608732660000|2020-12-23 14:11:00|5446.77|5408.77|5447.88|5409.88|5448.5|5410.5|5446.77|5408.77|10
1608732670000|2020-12-23 14:11:10|5448.35|5410.35|5450.08|5412.08|5450.48|5412.48|5448.35|5410.35|10
1608732680000|2020-12-23 14:11:20|5450.15|5412.15|5451.2|5413.2|5451.2|5413.2|5449.92|5411.92|10
1608732690000|2020-12-23 14:11:30|5451.21|5413.21|5452.48|5414.48|5452.96|5414.96|5451.21|5413.21|9
1608732700000|2020-12-23 14:11:40|5452.8|5414.8|5454.28|5416.28|5454.28|5416.28|5452.68|5414.68|10
1608732710000|2020-12-23 14:11:50|5454.33|5416.33|5457.11|5419.11|5457.11|5419.11|5454.33|5416.33|10
1608732720000|2020-12-23 14:12:00|5458.05|5420.05|5457.04|5419.04|5458.09|5420.09|5456.86|5418.86|10
1608732730000|2020-12-23 14:12:10|5457.51|5419.51|5459.26|5421.26|5459.26|5421.26|5457.51|5419.51|9
1608732740000|2020-12-23 14:12:20|5460.42|5422.42|5462.43|5424.43|5462.43|5424.43|5460.42|5422.42|9
1608732750000|2020-12-23 14:12:30|5463.5|5425.5|5463.73|5425.73|5464.65|5426.65|5463.01|5425.01|10
1608732760000|2020-12-23 14:12:40|5463.37|5425.37|5462.22|5424.22|5463.37|5425.37|5462.11|5424.11|10
1608732770000|2020-12-23 14:12:50|5462.01|5424.01|5461.06|5423.06|5462.15|5424.15|5461.06|5423.06|10
1608732780000|2020-12-23 14:13:00|5460.36|5422.36|5459.82|5421.82|5460.36|5422.36|5458.72|5420.72|10
1608732790000|2020-12-23 14:13:10|5460.01|5422.01|5461.08|5423.08|5461.08|5423.08|5460.01|5422.01|10
1608732800000|2020-12-23 14:13:20|5461.55|5423.55|5462.95|5424.95|5462.95|5424.95|5461.55|5423.55|9
1608732810000|2020-12-23 14:13:30|5463.06|5425.06|5464.64|5426.64|5464.64|5426.64|5463.06|5425.06|10
1608732820000|2020-12-23 14:13:40|5465.01|5427.01|5468.02|5430.02|5468.02|5430.02|5465.01|5427.01|10
1608732830000|2020-12-23 14:13:50|5468.81|5430.81|5473.42|5435.42|5473.42|5435.42|5468.81|5430.81|10
1608732840000|2020-12-23 14:14:00|5473.62|5435.62|5474.29|5436.29|5474.94|5436.94|5473.62|5435.62|10
1608732850000|2020-12-23 14:14:10|5473.9|5435.9|5473.13|5435.13|5474.12|5436.12|5472.92|5434.92|10
1608732860000|2020-12-23 14:14:20|5473.46|5435.46|5471.29|5433.29|5473.46|5435.46|5471.29|5433.29|10
1608732870000|2020-12-23 14:14:30|5471.18|5433.18|5472.14|5434.14|5472.37|5434.37|5470.84|5432.84|10
1608732880000|2020-12-23 14:14:40|5472.34|5434.34|5471.16|5433.16|5472.34|5434.34|5471.16|5433.16|10
1608732890000|2020-12-23 14:14:50|5470.68|5432.68|5470.99|5432.99|5470.99|5432.99|5470.28|5432.28|10
1608732900000|2020-12-23 14:15:00|5470.46|5432.46|5471.2|5433.2|5471.62|5433.62|5470.34|5432.34|10
1608732910000|2020-12-23 14:15:10|5471.17|5433.17|5473.08|5435.08|5473.08|5435.08|5471.17|5433.17|10
1608732920000|2020-12-23 14:15:20|5473.46|5435.46|5475.62|5437.62|5475.62|5437.62|5473.46|5435.46|10
1608732930000|2020-12-23 14:15:30|5475.85|5437.85|5477.91|5439.91|5477.95|5439.95|5475.85|5437.85|10
1608732940000|2020-12-23 14:15:40|5477.84|5439.84|5477.8|5439.8|5478.07|5440.07|5477.8|5439.8|8
1608732950000|2020-12-23 14:15:50|5477.81|5439.81|5479.16|5441.16|5479.16|5441.16|5477.81|5439.81|10
1608732960000|2020-12-23 14:16:00|5479.1|5441.1|5479.74|5441.74|5479.74|5441.74|5478.93|5440.93|10
1608732970000|2020-12-23 14:16:10|5480.01|5442.01|5482.48|5444.48|5482.48|5444.48|5480.01|5442.01|10
1608732980000|2020-12-23 14:16:20|5483.36|5445.36|5484.16|5446.16|5484.28|5446.28|5483.36|5445.36|9
1608732990000|2020-12-23 14:16:30|5484.9|5446.9|5487.31|5449.31|5487.31|5449.31|5484.9|5446.9|10
1608733000000|2020-12-23 14:16:40|5487.86|5449.86|5488.63|5450.63|5489.08|5451.08|5487.86|5449.86|10
1608733010000|2020-12-23 14:16:50|5488.72|5450.72|5489.86|5451.86|5489.96|5451.96|5488.72|5450.72|10
1608733020000|2020-12-23 14:17:00|5489.94|5451.94|5493.52|5455.52|5493.52|5455.52|5489.94|5451.94|10
1608733030000|2020-12-23 14:17:10|5494.93|5456.93|5497.29|5459.29|5498.44|5460.44|5494.93|5456.93|10
1608733040000|2020-12-23 14:17:20|5497.6|5459.6|5504.72|5466.72|5504.72|5466.72|5497.6|5459.6|10
1608733050000|2020-12-23 14:17:30|5505.27|5467.27|5504.63|5466.63|5506.38|5468.38|5504.51|5466.51|10
1608733060000|2020-12-23 14:17:40|5504.73|5466.73|5505.83|5467.83|5505.83|5467.83|5504.11|5466.11|10
1608733070000|2020-12-23 14:17:50|5505.96|5467.96|5504.23|5466.23|5506.44|5468.44|5504.23|5466.23|9
1608733080000|2020-12-23 14:18:00|5504.21|5466.21|5503.02|5465.02|5504.21|5466.21|5502.89|5464.89|10
1608733090000|2020-12-23 14:18:10|5502.78|5464.78|5506.22|5468.22|5506.22|5468.22|5502.29|5464.29|10
1608733100000|2020-12-23 14:18:20|5506.49|5468.49|5507.41|5469.41|5507.47|5469.47|5506.4|5468.4|10
1608733110000|2020-12-23 14:18:30|5508.07|5470.07|5508.45|5470.45|5508.45|5470.45|5508.07|5470.07|10
1608733120000|2020-12-23 14:18:40|5508.49|5470.49|5510.61|5472.61|5510.61|5472.61|5508.49|5470.49|10
1608733130000|2020-12-23 14:18:50|5510.58|5472.58|5514.06|5476.06|5514.06|5476.06|5510.58|5472.58|10
1608733140000|2020-12-23 14:19:00|5514.17|5476.17|5513.69|5475.69|5514.17|5476.17|5513.54|5475.54|10
1608733150000|2020-12-23 14:19:10|5513.74|5475.74|5515.47|5477.47|5515.47|5477.47|5513.74|5475.74|10
1608733160000|2020-12-23 14:19:20|5515.23|5477.23|5510.4|5472.4|5515.23|5477.23|5510.19|5472.19|10
1608733170000|2020-12-23 14:19:30|5510.38|5472.38|5509.92|5471.92|5510.74|5472.74|5509.6|5471.6|10
1608733180000|2020-12-23 14:19:40|5509.62|5471.62|5507.96|5469.96|5509.62|5471.62|5507.75|5469.75|9
1608733190000|2020-12-23 14:19:50|5508.07|5470.07|5507.94|5469.94|5508.16|5470.16|5507.63|5469.63|10
1608733200000|2020-12-23 14:20:00|5508.12|5470.12|5507.41|5469.41|5508.12|5470.12|5507.41|5469.41|10
1608733210000|2020-12-23 14:20:10|5507.28|5469.28|5503.74|5465.74|5507.28|5469.28|5503.74|5465.74|10
1608733220000|2020-12-23 14:20:20|5503.53|5465.53|5504.46|5466.46|5504.46|5466.46|5503.41|5465.41|10
1608733230000|2020-12-23 14:20:30|5504.54|5466.54|5506.51|5468.51|5506.51|5468.51|5504.54|5466.54|9
1608733240000|2020-12-23 14:20:40|5506.59|5468.59|5507.39|5469.39|5507.65|5469.65|5506.59|5468.59|10
1608733250000|2020-12-23 14:20:50|5507.65|5469.65|5508.7|5470.7|5508.7|5470.7|5507.65|5469.65|10
1608733260000|2020-12-23 14:21:00|5509.16|5471.16|5506.3|5468.3|5509.19|5471.19|5506.3|5468.3|10
1608733270000|2020-12-23 14:21:10|5506.79|5468.79|5506.45|5468.45|5506.92|5468.92|5506.38|5468.38|10
1608733280000|2020-12-23 14:21:20|5506.38|5468.38|5504.89|5466.89|5506.38|5468.38|5504.89|5466.89|10
1608733290000|2020-12-23 14:21:30|5504.94|5466.94|5504.73|5466.73|5504.94|5466.94|5504.15|5466.15|10
1608733300000|2020-12-23 14:21:40|5504.77|5466.77|5502.93|5464.93|5504.77|5466.77|5502.93|5464.93|9
1608733310000|2020-12-23 14:21:50|5502.54|5464.54|5501.9|5463.9|5502.54|5464.54|5501.21|5463.21|10
1608733320000|2020-12-23 14:22:00|5501.94|5463.94|5502.19|5464.19|5502.61|5464.61|5501.69|5463.69|10
1608733330000|2020-12-23 14:22:10|5501.39|5463.39|5501.55|5463.55|5501.9|5463.9|5501.35|5463.35|10
1608733340000|2020-12-23 14:22:20|5500.7|5462.7|5500.47|5462.47|5500.7|5462.7|5499.53|5461.53|10
1608733350000|2020-12-23 14:22:30|5500.3|5462.3|5499.61|5461.61|5500.46|5462.46|5499.61|5461.61|10
1608733360000|2020-12-23 14:22:40|5499.71|5461.71|5499.39|5461.39|5500.1|5462.1|5499.39|5461.39|10
1608733370000|2020-12-23 14:22:50|5499.35|5461.35|5496.98|5458.98|5499.35|5461.35|5496.98|5458.98|10
1608733380000|2020-12-23 14:23:00|5496.92|5458.92|5496.74|5458.74|5496.92|5458.92|5496.26|5458.26|10
1608733390000|2020-12-23 14:23:10|5496.55|5458.55|5496.64|5458.64|5497.21|5459.21|5496.55|5458.55|10
1608733400000|2020-12-23 14:23:20|5496.34|5458.34|5495.3|5457.3|5496.34|5458.34|5495.09|5457.09|10
1608733410000|2020-12-23 14:23:30|5495.47|5457.47|5496.37|5458.37|5496.91|5458.91|5495.47|5457.47|10
1608733420000|2020-12-23 14:23:40|5496.14|5458.14|5495|5457|5496.14|5458.14|5494.98|5456.98|9
1608733430000|2020-12-23 14:23:50|5495.27|5457.27|5495.15|5457.15|5495.48|5457.48|5494.68|5456.68|10
1608733440000|2020-12-23 14:24:00|5495.59|5457.59|5495.53|5457.53|5496.68|5458.68|5495.35|5457.35|10
1608733450000|2020-12-23 14:24:10|5495.72|5457.72|5496.2|5458.2|5496.2|5458.2|5495.47|5457.47|10
1608733460000|2020-12-23 14:24:20|5496.41|5458.41|5498.38|5460.38|5498.38|5460.38|5496.38|5458.38|10
1608733470000|2020-12-23 14:24:30|5499.1|5461.1|5499.11|5461.11|5499.33|5461.33|5498.92|5460.92|10
1608733480000|2020-12-23 14:24:40|5498.93|5460.93|5499.27|5461.27|5499.39|5461.39|5498.93|5460.93|9
1608733490000|2020-12-23 14:24:50|5498.93|5460.93|5499.14|5461.14|5499.43|5461.43|5498.89|5460.89|10
1608733500000|2020-12-23 14:25:00|5499.04|5461.04|5497.68|5459.68|5499.04|5461.04|5497.68|5459.68|9
1608733510000|2020-12-23 14:25:10|5497.34|5459.34|5496.15|5458.15|5497.34|5459.34|5496.15|5458.15|9
1608733520000|2020-12-23 14:25:20|5495.7|5457.7|5494.74|5456.74|5495.87|5457.87|5494.64|5456.64|10
1608733530000|2020-12-23 14:25:30|5495.03|5457.03|5491.71|5453.71|5495.03|5457.03|5491.71|5453.71|9
1608733540000|2020-12-23 14:25:40|5491.34|5453.34|5488.49|5450.49|5491.34|5453.34|5488.49|5450.49|10
1608733550000|2020-12-23 14:25:50|5488.13|5450.13|5487.43|5449.43|5488.13|5450.13|5487.43|5449.43|10
1608733560000|2020-12-23 14:26:00|5487.41|5449.41|5485.11|5447.11|5487.41|5449.41|5485.11|5447.11|10
1608733570000|2020-12-23 14:26:10|5484.94|5446.94|5483.62|5445.62|5484.94|5446.94|5483.36|5445.36|9
1608733580000|2020-12-23 14:26:20|5482.98|5444.98|5483.04|5445.04|5483.23|5445.23|5482.84|5444.84|10
1608733590000|2020-12-23 14:26:30|5482.82|5444.82|5480.34|5442.34|5482.82|5444.82|5480.34|5442.34|10
1608733600000|2020-12-23 14:26:40|5479.9|5441.9|5477.85|5439.85|5479.9|5441.9|5477.57|5439.57|10
1608733610000|2020-12-23 14:26:50|5478.5|5440.5|5478.66|5440.66|5479.31|5441.31|5478.48|5440.48|10
1608733620000|2020-12-23 14:27:00|5478.51|5440.51|5478.31|5440.31|5479.1|5441.1|5478.31|5440.31|10
1608733630000|2020-12-23 14:27:10|5478.3|5440.3|5477.77|5439.77|5478.36|5440.36|5477.55|5439.55|9
1608733640000|2020-12-23 14:27:20|5477.82|5439.82|5474.83|5436.83|5477.82|5439.82|5474.83|5436.83|10
1608733650000|2020-12-23 14:27:30|5474.49|5436.49|5473.4|5435.4|5474.49|5436.49|5472.58|5434.58|10
1608733660000|2020-12-23 14:27:40|5473.47|5435.47|5472.84|5434.84|5473.47|5435.47|5472.84|5434.84|10
1608733670000|2020-12-23 14:27:50|5472.78|5434.78|5473.75|5435.75|5473.75|5435.75|5472.36|5434.36|10
1608733680000|2020-12-23 14:28:00|5473.87|5435.87|5474.18|5436.18|5474.98|5436.98|5473.87|5435.87|10
1608733690000|2020-12-23 14:28:10|5473.89|5435.89|5474.48|5436.48|5474.48|5436.48|5473.41|5435.41|10
1608733700000|2020-12-23 14:28:20|5474.79|5436.79|5474.83|5436.83|5475.06|5437.06|5474.54|5436.54|10
1608733710000|2020-12-23 14:28:30|5474.94|5436.94|5475.63|5437.63|5475.88|5437.88|5474.84|5436.84|10
1608733720000|2020-12-23 14:28:40|5475.75|5437.75|5475.39|5437.39|5476.19|5438.19|5475.39|5437.39|10
1608733730000|2020-12-23 14:28:50|5475.41|5437.41|5474.76|5436.76|5475.41|5437.41|5474.73|5436.73|10
1608733740000|2020-12-23 14:29:00|5474.44|5436.44|5472.46|5434.46|5474.44|5436.44|5472.25|5434.25|10
1608733750000|2020-12-23 14:29:10|5472.17|5434.17|5469.84|5431.84|5472.17|5434.17|5469.84|5431.84|10
1608733760000|2020-12-23 14:29:20|5469.58|5431.58|5465.83|5427.83|5469.58|5431.58|5465.83|5427.83|10
1608733770000|2020-12-23 14:29:30|5465.72|5427.72|5462.8|5424.8|5465.72|5427.72|5462.03|5424.03|10
1608733780000|2020-12-23 14:29:40|5461.21|5423.21|5453.69|5415.69|5461.21|5423.21|5453.69|5415.69|10
1608733790000|2020-12-23 14:29:50|5454.36|5416.36|5453.37|5415.37|5454.72|5416.72|5453.37|5415.37|9
1608733800000|2020-12-23 14:30:00|5453.41|5415.41|5449.03|5411.03|5453.41|5415.41|5449.03|5411.03|9
1608733810000|2020-12-23 14:30:10|5449.01|5411.01|5445.83|5407.83|5449.01|5411.01|5445.34|5407.34|10
1608733820000|2020-12-23 14:30:20|5445.85|5407.85|5449.23|5411.23|5449.23|5411.23|5445.85|5407.85|10
1608733830000|2020-12-23 14:30:30|5448.79|5410.79|5445.46|5407.46|5449.87|5411.87|5445.46|5407.46|9
1608733840000|2020-12-23 14:30:40|5445.83|5407.83|5446.42|5408.42|5447.6|5409.6|5445.52|5407.52|10
1608733850000|2020-12-23 14:30:50|5446.5|5408.5|5446.88|5408.88|5446.88|5408.88|5446.1|5408.1|10
1608733860000|2020-12-23 14:31:00|5447.36|5409.36|5447.84|5409.84|5447.91|5409.91|5447.36|5409.36|10
1608733870000|2020-12-23 14:31:10|5447.58|5409.58|5446.33|5408.33|5447.58|5409.58|5446.33|5408.33|10
1608733880000|2020-12-23 14:31:20|5446.52|5408.52|5448.3|5410.3|5448.3|5410.3|5446.52|5408.52|10
1608733890000|2020-12-23 14:31:30|5448.24|5410.24|5448.74|5410.74|5449.49|5411.49|5448.22|5410.22|10
1608733900000|2020-12-23 14:31:40|5448.82|5410.82|5450.61|5412.61|5450.61|5412.61|5448.78|5410.78|10
1608733910000|2020-12-23 14:31:50|5450.96|5412.96|5451.88|5413.88|5452.45|5414.45|5450.96|5412.96|10
1608733920000|2020-12-23 14:32:00|5451.82|5413.82|5453.59|5415.59|5453.59|5415.59|5451.82|5413.82|10
1608733930000|2020-12-23 14:32:10|5453.69|5415.69|5453.72|5415.72|5453.82|5415.82|5453.47|5415.47|10
1608733940000|2020-12-23 14:32:20|5453.42|5415.42|5452.47|5414.47|5453.42|5415.42|5452.47|5414.47|10
1608733950000|2020-12-23 14:32:30|5452.62|5414.62|5454.19|5416.19|5454.19|5416.19|5452.62|5414.62|9
1608733960000|2020-12-23 14:32:40|5454.33|5416.33|5454.18|5416.18|5454.58|5416.58|5454.1|5416.1|10
1608733970000|2020-12-23 14:32:50|5454.37|5416.37|5457.41|5419.41|5457.41|5419.41|5454.37|5416.37|10
1608733980000|2020-12-23 14:33:00|5457.76|5419.76|5458.78|5420.78|5458.94|5420.94|5457.58|5419.58|10
1608733990000|2020-12-23 14:33:10|5459.65|5421.65|5460.11|5422.11|5460.34|5422.34|5459.65|5421.65|10
1608734000000|2020-12-23 14:33:20|5461.28|5423.28|5463|5425|5463.06|5425.06|5461.28|5423.28|10
1608734010000|2020-12-23 14:33:30|5462.8|5424.8|5461.24|5423.24|5462.8|5424.8|5461.24|5423.24|10
1608734020000|2020-12-23 14:33:40|5461.06|5423.06|5460.37|5422.37|5461.2|5423.2|5460.16|5422.16|10
1608734030000|2020-12-23 14:33:50|5460.41|5422.41|5462.12|5424.12|5462.12|5424.12|5460.15|5422.15|9
1608734040000|2020-12-23 14:34:00|5461.73|5423.73|5460.78|5422.78|5461.94|5423.94|5460.78|5422.78|10
1608734050000|2020-12-23 14:34:10|5460.53|5422.53|5460.09|5422.09|5461.48|5423.48|5460.09|5422.09|10
1608734060000|2020-12-23 14:34:20|5459.81|5421.81|5458.77|5420.77|5459.81|5421.81|5458.77|5420.77|10
1608734070000|2020-12-23 14:34:30|5458.55|5420.55|5455.35|5417.35|5458.55|5420.55|5455.35|5417.35|10
1608734080000|2020-12-23 14:34:40|5455.27|5417.27|5453.85|5415.85|5455.27|5417.27|5453.55|5415.55|10
1608734090000|2020-12-23 14:34:50|5454.29|5416.29|5454.73|5416.73|5454.9|5416.9|5453.97|5415.97|9
1608734100000|2020-12-23 14:35:00|5454.8|5416.8|5454.94|5416.94|5455.15|5417.15|5454.8|5416.8|9
1608734110000|2020-12-23 14:35:10|5454.62|5416.62|5454.39|5416.39|5454.74|5416.74|5454.39|5416.39|10
1608734120000|2020-12-23 14:35:20|5454.07|5416.07|5454.28|5416.28|5454.28|5416.28|5453.65|5415.65|9
1608734130000|2020-12-23 14:35:30|5454.55|5416.55|5455.5|5417.5|5455.75|5417.75|5454.52|5416.52|10
1608734140000|2020-12-23 14:35:40|5455.94|5417.94|5456.48|5418.48|5456.53|5418.53|5455.68|5417.68|10
1608734150000|2020-12-23 14:35:50|5456.88|5418.88|5459.43|5421.43|5459.43|5421.43|5456.88|5418.88|9
1608734160000|2020-12-23 14:36:00|5459.3|5421.3|5462.04|5424.04|5462.04|5424.04|5459.3|5421.3|10
1608734170000|2020-12-23 14:36:10|5462.16|5424.16|5462.79|5424.79|5463.25|5425.25|5462.02|5424.02|10
1608734180000|2020-12-23 14:36:20|5463.45|5425.45|5464.01|5426.01|5464.62|5426.62|5463.35|5425.35|10
1608734190000|2020-12-23 14:36:30|5463.69|5425.69|5466.39|5428.39|5466.39|5428.39|5463.69|5425.69|10
1608734200000|2020-12-23 14:36:40|5467.73|5429.73|5467.78|5429.78|5468.19|5430.19|5467.31|5429.31|10
1608734210000|2020-12-23 14:36:50|5468.25|5430.25|5470.96|5432.96|5470.96|5432.96|5467.88|5429.88|10
1608734220000|2020-12-23 14:37:00|5470.77|5432.77|5469.39|5431.39|5471.05|5433.05|5469.39|5431.39|10
1608734230000|2020-12-23 14:37:10|5469.33|5431.33|5470.45|5432.45|5470.55|5432.55|5469.33|5431.33|10
1608734240000|2020-12-23 14:37:20|5470.59|5432.59|5468.59|5430.59|5470.59|5432.59|5468.59|5430.59|10
1608734250000|2020-12-23 14:37:30|5468.67|5430.67|5468.03|5430.03|5468.67|5430.67|5467.45|5429.45|10
1608734260000|2020-12-23 14:37:40|5467.95|5429.95|5469.71|5431.71|5469.83|5431.83|5467.93|5429.93|10
1608734270000|2020-12-23 14:37:50|5469.61|5431.61|5471.4|5433.4|5471.4|5433.4|5469.61|5431.61|10
1608734280000|2020-12-23 14:38:00|5471.51|5433.51|5473.16|5435.16|5473.16|5435.16|5471.45|5433.45|10
1608734290000|2020-12-23 14:38:10|5473.4|5435.4|5474.21|5436.21|5474.35|5436.35|5473.4|5435.4|10
1608734300000|2020-12-23 14:38:20|5474.02|5436.02|5475.49|5437.49|5475.49|5437.49|5473.89|5435.89|10
1608734310000|2020-12-23 14:38:30|5475.68|5437.68|5474.99|5436.99|5475.84|5437.84|5474.99|5436.99|10
1608734320000|2020-12-23 14:38:40|5475.26|5437.26|5473.39|5435.39|5475.32|5437.32|5473.16|5435.16|10
1608734330000|2020-12-23 14:38:50|5473.36|5435.36|5471.87|5433.87|5473.36|5435.36|5471.87|5433.87|10
1608734340000|2020-12-23 14:39:00|5471.77|5433.77|5470.8|5432.8|5471.84|5433.84|5470.73|5432.73|9
1608734350000|2020-12-23 14:39:10|5469.83|5431.83|5466.89|5428.89|5469.83|5431.83|5466.89|5428.89|10
1608734360000|2020-12-23 14:39:20|5466.68|5428.68|5462.25|5424.25|5466.68|5428.68|5462.25|5424.25|10
1608734370000|2020-12-23 14:39:30|5461.92|5423.92|5458.09|5420.09|5461.92|5423.92|5458.09|5420.09|10
1608734380000|2020-12-23 14:39:40|5457.84|5419.84|5452.54|5414.54|5457.84|5419.84|5452.54|5414.54|10
1608734390000|2020-12-23 14:39:50|5451.97|5413.97|5450.03|5412.03|5451.97|5413.97|5449.99|5411.99|10
1608734400000|2020-12-23 14:40:00|5449.9|5411.9|5449.11|5411.11|5450.3|5412.3|5449.11|5411.11|9
1608734410000|2020-12-23 14:40:10|5448.02|5410.02|5446.78|5408.78|5448.02|5410.02|5446.65|5408.65|10
1608734420000|2020-12-23 14:40:20|5446.83|5408.83|5443.65|5405.65|5446.83|5408.83|5443.65|5405.65|10
1608734430000|2020-12-23 14:40:30|5443.91|5405.91|5443.28|5405.28|5444.34|5406.34|5442.27|5404.27|10
1608734440000|2020-12-23 14:40:40|5443.66|5405.66|5443.96|5405.96|5445.51|5407.51|5443.66|5405.66|10
1608734450000|2020-12-23 14:40:50|5443.55|5405.55|5446.42|5408.42|5446.42|5408.42|5443.55|5405.55|10
1608734460000|2020-12-23 14:41:00|5447.12|5409.12|5449.18|5411.18|5449.18|5411.18|5446.62|5408.62|10
1608734470000|2020-12-23 14:41:10|5449.23|5411.23|5452.48|5414.48|5452.48|5414.48|5449.23|5411.23|10
1608734480000|2020-12-23 14:41:20|5452.53|5414.53|5452.95|5414.95|5453.57|5415.57|5452.51|5414.51|10
1608734490000|2020-12-23 14:41:30|5452.52|5414.52|5453.58|5415.58|5453.58|5415.58|5452.33|5414.33|10
1608734500000|2020-12-23 14:41:40|5454.04|5416.04|5453.49|5415.49|5454.48|5416.48|5453.49|5415.49|10
1608734510000|2020-12-23 14:41:50|5453.34|5415.34|5452.65|5414.65|5453.34|5415.34|5452.65|5414.65|10
1608734520000|2020-12-23 14:42:00|5452.82|5414.82|5452.18|5414.18|5452.82|5414.82|5452.12|5414.12|9
1608734530000|2020-12-23 14:42:10|5452.32|5414.32|5454.76|5416.76|5454.76|5416.76|5452.32|5414.32|10
1608734540000|2020-12-23 14:42:20|5455.02|5417.02|5456.71|5418.71|5456.71|5418.71|5454.32|5416.32|10
1608734550000|2020-12-23 14:42:30|5456.39|5418.39|5458.96|5420.96|5458.96|5420.96|5456.39|5418.39|10
1608734560000|2020-12-23 14:42:40|5459.24|5421.24|5460.65|5422.65|5460.67|5422.67|5459.24|5421.24|10
1608734570000|2020-12-23 14:42:50|5460.78|5422.78|5461.19|5423.19|5461.62|5423.62|5460.78|5422.78|10
1608734580000|2020-12-23 14:43:00|5461.56|5423.56|5460.85|5422.85|5461.76|5423.76|5460.85|5422.85|10
1608734590000|2020-12-23 14:43:10|5460.96|5422.96|5459.51|5421.51|5460.96|5422.96|5458.81|5420.81|10
1608734600000|2020-12-23 14:43:20|5459.59|5421.59|5459.44|5421.44|5459.96|5421.96|5458.67|5420.67|9
1608734610000|2020-12-23 14:43:30|5459.42|5421.42|5461.47|5423.47|5461.47|5423.47|5459.42|5421.42|10
1608734620000|2020-12-23 14:43:40|5461.72|5423.72|5465.69|5427.69|5465.69|5427.69|5461.72|5423.72|10
1608734630000|2020-12-23 14:43:50|5466.1|5428.1|5467.53|5429.53|5467.62|5429.62|5465.94|5427.94|10
1608734640000|2020-12-23 14:44:00|5467.45|5429.45|5467.73|5429.73|5467.73|5429.73|5467.06|5429.06|10
1608734650000|2020-12-23 14:44:10|5467.27|5429.27|5466.96|5428.96|5467.27|5429.27|5466.33|5428.33|10
1608734660000|2020-12-23 14:44:20|5466.58|5428.58|5466.15|5428.15|5466.58|5428.58|5465.48|5427.48|10
1608734670000|2020-12-23 14:44:30|5466.59|5428.59|5468.87|5430.87|5468.87|5430.87|5466.53|5428.53|10
1608734680000|2020-12-23 14:44:40|5468.99|5430.99|5471.61|5433.61|5471.61|5433.61|5468.99|5430.99|10
1608734690000|2020-12-23 14:44:50|5471.65|5433.65|5471.39|5433.39|5471.65|5433.65|5470.46|5432.46|8
1608734700000|2020-12-23 14:45:00|5471.54|5433.54|5469.26|5431.26|5471.61|5433.61|5469.26|5431.26|10
1608734710000|2020-12-23 14:45:10|5469.1|5431.1|5469.97|5431.97|5470.36|5432.36|5469.1|5431.1|10
1608734720000|2020-12-23 14:45:20|5469.2|5431.2|5465.21|5427.21|5469.2|5431.2|5465.19|5427.19|10
1608734730000|2020-12-23 14:45:30|5464.81|5426.81|5464.49|5426.49|5464.81|5426.81|5463.91|5425.91|10
1608734740000|2020-12-23 14:45:40|5464.63|5426.63|5462.22|5424.22|5464.63|5426.63|5462.22|5424.22|10
1608734750000|2020-12-23 14:45:50|5462.17|5424.17|5460.08|5422.08|5462.17|5424.17|5460.08|5422.08|10
1608734760000|2020-12-23 14:46:00|5459.8|5421.8|5458.76|5420.76|5459.8|5421.8|5458.76|5420.76|10
1608734770000|2020-12-23 14:46:10|5459.25|5421.25|5458.4|5420.4|5459.26|5421.26|5458.4|5420.4|10
1608734780000|2020-12-23 14:46:20|5458.72|5420.72|5458.78|5420.78|5458.78|5420.78|5458.32|5420.32|9
1608734790000|2020-12-23 14:46:30|5458.73|5420.73|5461.6|5423.6|5461.6|5423.6|5458.56|5420.56|10
1608734800000|2020-12-23 14:46:40|5462.11|5424.11|5463.59|5425.59|5463.94|5425.94|5462.11|5424.11|10
1608734810000|2020-12-23 14:46:50|5463.44|5425.44|5463.87|5425.87|5463.91|5425.91|5463.4|5425.4|10
1608734820000|2020-12-23 14:47:00|5463.96|5425.96|5466.05|5428.05|5466.31|5428.31|5463.96|5425.96|9
1608734830000|2020-12-23 14:47:10|5465.78|5427.78|5463|5425|5465.78|5427.78|5463|5425|10
1608734840000|2020-12-23 14:47:20|5463.05|5425.05|5457.56|5419.56|5463.05|5425.05|5457.56|5419.56|10
1608734850000|2020-12-23 14:47:30|5457.5|5419.5|5456.4|5418.4|5457.5|5419.5|5456.4|5418.4|10
1608734860000|2020-12-23 14:47:40|5455.99|5417.99|5451.92|5413.92|5455.99|5417.99|5451.92|5413.92|10
1608734870000|2020-12-23 14:47:50|5451.69|5413.69|5451.05|5413.05|5451.98|5413.98|5451.05|5413.05|10
1608734880000|2020-12-23 14:48:00|5451.06|5413.06|5451.61|5413.61|5451.61|5413.61|5450.97|5412.97|10
1608734890000|2020-12-23 14:48:10|5451.65|5413.65|5450.93|5412.93|5451.99|5413.99|5450.93|5412.93|9
1608734900000|2020-12-23 14:48:20|5450.83|5412.83|5455.39|5417.39|5455.39|5417.39|5450.83|5412.83|10
1608734910000|2020-12-23 14:48:30|5456.2|5418.2|5457.43|5419.43|5457.43|5419.43|5456.13|5418.13|9
1608734920000|2020-12-23 14:48:40|5457.5|5419.5|5457.39|5419.39|5457.72|5419.72|5456.97|5418.97|10
1608734930000|2020-12-23 14:48:50|5457.55|5419.55|5460.16|5422.16|5460.21|5422.21|5457.55|5419.55|9
1608734940000|2020-12-23 14:49:00|5460.43|5422.43|5459.43|5421.43|5460.91|5422.91|5459.43|5421.43|10
1608734950000|2020-12-23 14:49:10|5458.88|5420.88|5459.25|5421.25|5459.82|5421.82|5458.48|5420.48|10
1608734960000|2020-12-23 14:49:20|5459.05|5421.05|5460|5422|5460.29|5422.29|5458.99|5420.99|10
1608734970000|2020-12-23 14:49:30|5460.24|5422.24|5463.43|5425.43|5463.62|5425.62|5459.99|5421.99|10
1608734980000|2020-12-23 14:49:40|5463.62|5425.62|5465.64|5427.64|5465.64|5427.64|5463.57|5425.57|10
1608734990000|2020-12-23 14:49:50|5465.91|5427.91|5469.55|5431.55|5469.55|5431.55|5465.91|5427.91|10
1608735000000|2020-12-23 14:50:00|5469.46|5431.46|5472.8|5434.8|5473.5|5435.5|5469.4|5431.4|10
1608735010000|2020-12-23 14:50:10|5472.86|5434.86|5472.67|5434.67|5472.86|5434.86|5472.24|5434.24|10
1608735020000|2020-12-23 14:50:20|5472.84|5434.84|5472.64|5434.64|5472.84|5434.84|5472.24|5434.24|10
1608735030000|2020-12-23 14:50:30|5472.68|5434.68|5469.22|5431.22|5472.68|5434.68|5469.22|5431.22|10
1608735040000|2020-12-23 14:50:40|5468.9|5430.9|5468.81|5430.81|5468.9|5430.9|5467.44|5429.44|10
1608735050000|2020-12-23 14:50:50|5468.31|5430.31|5468.05|5430.05|5468.93|5430.93|5468.05|5430.05|9
1608735060000|2020-12-23 14:51:00|5467.6|5429.6|5466.16|5428.16|5467.6|5429.6|5465.74|5427.74|10
1608735070000|2020-12-23 14:51:10|5466.4|5428.4|5468.91|5430.91|5468.91|5430.91|5466.4|5428.4|8
1608735080000|2020-12-23 14:51:20|5469.46|5431.46|5473.41|5435.41|5473.41|5435.41|5469.46|5431.46|10
1608735090000|2020-12-23 14:51:30|5473.87|5435.87|5477.66|5439.66|5477.66|5439.66|5473.87|5435.87|10
1608735100000|2020-12-23 14:51:40|5478.71|5440.71|5484.44|5446.44|5484.44|5446.44|5478.05|5440.05|10
1608735110000|2020-12-23 14:51:50|5484.54|5446.54|5490.98|5452.98|5490.98|5452.98|5484.54|5446.54|10
1608735120000|2020-12-23 14:52:00|5491.97|5453.97|5494.53|5456.53|5495.41|5457.41|5491.97|5453.97|10
1608735130000|2020-12-23 14:52:10|5493.43|5455.43|5494.53|5456.53|5494.67|5456.67|5493.16|5455.16|10
1608735140000|2020-12-23 14:52:20|5495.29|5457.29|5496.4|5458.4|5496.51|5458.51|5495.23|5457.23|9
1608735150000|2020-12-23 14:52:30|5496.49|5458.49|5497.68|5459.68|5497.68|5459.68|5496.1|5458.1|9
1608735160000|2020-12-23 14:52:40|5498.31|5460.31|5500.29|5462.29|5500.52|5462.52|5498.31|5460.31|10
1608735170000|2020-12-23 14:52:50|5500.13|5462.13|5502.04|5464.04|5502.04|5464.04|5499.66|5461.66|10
1608735180000|2020-12-23 14:53:00|5501.93|5463.93|5503.55|5465.55|5504.5|5466.5|5501.93|5463.93|10
1608735190000|2020-12-23 14:53:10|5503.78|5465.78|5504.92|5466.92|5504.98|5466.98|5503.48|5465.48|9
1608735200000|2020-12-23 14:53:20|5504.62|5466.62|5504.38|5466.38|5506.07|5468.07|5504.38|5466.38|10
1608735210000|2020-12-23 14:53:30|5504.06|5466.06|5501.59|5463.59|5504.06|5466.06|5501.38|5463.38|9
1608735220000|2020-12-23 14:53:40|5500.88|5462.88|5499.75|5461.75|5501.5|5463.5|5499.65|5461.65|10
1608735230000|2020-12-23 14:53:50|5499.84|5461.84|5497.29|5459.29|5499.92|5461.92|5497.17|5459.17|10
1608735240000|2020-12-23 14:54:00|5497.23|5459.23|5498.79|5460.79|5499.28|5461.28|5497.23|5459.23|10
1608735250000|2020-12-23 14:54:10|5498.62|5460.62|5499.26|5461.26|5499.26|5461.26|5498.62|5460.62|10
1608735260000|2020-12-23 14:54:20|5499.14|5461.14|5501.23|5463.23|5501.23|5463.23|5498.95|5460.95|10
1608735270000|2020-12-23 14:54:30|5501.14|5463.14|5503.5|5465.5|5503.5|5465.5|5501.14|5463.14|10
1608735280000|2020-12-23 14:54:40|5503.4|5465.4|5503.95|5465.95|5503.97|5465.97|5503.32|5465.32|10
1608735290000|2020-12-23 14:54:50|5504.12|5466.12|5501.3|5463.3|5504.12|5466.12|5501.3|5463.3|9
1608735300000|2020-12-23 14:55:00|5501.01|5463.01|5499.81|5461.81|5501.01|5463.01|5499.7|5461.7|10
1608735310000|2020-12-23 14:55:10|5500.28|5462.28|5500.71|5462.71|5500.8|5462.8|5498.5|5460.5|10
1608735320000|2020-12-23 14:55:20|5500.55|5462.55|5500.57|5462.57|5500.83|5462.83|5500.52|5462.52|10
1608735330000|2020-12-23 14:55:30|5500.53|5462.53|5498.13|5460.13|5500.53|5462.53|5498.13|5460.13|10
1608735340000|2020-12-23 14:55:40|5498.61|5460.61|5499.55|5461.55|5499.64|5461.64|5498.21|5460.21|10
1608735350000|2020-12-23 14:55:50|5499.46|5461.46|5499.33|5461.33|5500.1|5462.1|5499.25|5461.25|10
1608735360000|2020-12-23 14:56:00|5499.35|5461.35|5499.78|5461.78|5499.78|5461.78|5498.94|5460.94|10
1608735370000|2020-12-23 14:56:10|5499.84|5461.84|5500.39|5462.39|5500.39|5462.39|5499.77|5461.77|10
1608735380000|2020-12-23 14:56:20|5500.7|5462.7|5502.58|5464.58|5502.58|5464.58|5500.7|5462.7|10
1608735390000|2020-12-23 14:56:30|5503.31|5465.31|5502.06|5464.06|5503.57|5465.57|5502.06|5464.06|10
1608735400000|2020-12-23 14:56:40|5501.8|5463.8|5502.44|5464.44|5502.44|5464.44|5501.8|5463.8|10
1608735410000|2020-12-23 14:56:50|5503.41|5465.41|5502.8|5464.8|5503.41|5465.41|5502.3|5464.3|10
1608735420000|2020-12-23 14:57:00|5502.6|5464.6|5501.28|5463.28|5502.61|5464.61|5501.28|5463.28|10
1608735430000|2020-12-23 14:57:10|5501.07|5463.07|5499.18|5461.18|5501.07|5463.07|5499.18|5461.18|10
1608735440000|2020-12-23 14:57:20|5498.99|5460.99|5499.14|5461.14|5499.42|5461.42|5498.99|5460.99|10
1608735450000|2020-12-23 14:57:30|5499.04|5461.04|5498.03|5460.03|5499.04|5461.04|5497.35|5459.35|10
1608735460000|2020-12-23 14:57:40|5498.44|5460.44|5498.96|5460.96|5498.96|5460.96|5498.44|5460.44|10
1608735470000|2020-12-23 14:57:50|5498.77|5460.77|5496.8|5458.8|5498.83|5460.83|5496.8|5458.8|10
1608735480000|2020-12-23 14:58:00|5496.02|5458.02|5493.96|5455.96|5496.02|5458.02|5493.96|5455.96|10
1608735490000|2020-12-23 14:58:10|5492.98|5454.98|5492.15|5454.15|5493.07|5455.07|5492.15|5454.15|9
1608735500000|2020-12-23 14:58:20|5490.9|5452.9|5489.72|5451.72|5490.9|5452.9|5489.62|5451.62|10
1608735510000|2020-12-23 14:58:30|5489.84|5451.84|5489.23|5451.23|5489.93|5451.93|5488.47|5450.47|10
1608735520000|2020-12-23 14:58:40|5489.2|5451.2|5485.8|5447.8|5489.2|5451.2|5485.8|5447.8|10
1608735530000|2020-12-23 14:58:50|5485.37|5447.37|5488.7|5450.7|5488.7|5450.7|5485.33|5447.33|10
1608735540000|2020-12-23 14:59:00|5489.32|5451.32|5488.39|5450.39|5489.59|5451.59|5488.39|5450.39|10
1608735550000|2020-12-23 14:59:10|5488.13|5450.13|5487.21|5449.21|5488.45|5450.45|5486.76|5448.76|10
1608735560000|2020-12-23 14:59:20|5487.02|5449.02|5487.18|5449.18|5487.2|5449.2|5486.95|5448.95|10
1608735570000|2020-12-23 14:59:30|5487.31|5449.31|5487.64|5449.64|5487.64|5449.64|5486.73|5448.73|10
1608735580000|2020-12-23 14:59:40|5487.55|5449.55|5488.54|5450.54|5488.54|5450.54|5487.55|5449.55|10
1608735590000|2020-12-23 14:59:50|5489.3|5451.3|5490.88|5452.88|5491.38|5453.38|5489.3|5451.3|10
1608735600000|2020-12-23 15:00:00|5490.3|5452.3|5489.7|5451.7|5490.38|5452.38|5489.33|5451.33|9
1608735610000|2020-12-23 15:00:10|5489.56|5451.56|5490.77|5452.77|5490.87|5452.87|5489.56|5451.56|10
1608735620000|2020-12-23 15:00:20|5491.12|5453.12|5490.14|5452.14|5491.51|5453.51|5490.14|5452.14|9
1608735630000|2020-12-23 15:00:30|5490.05|5452.05|5489.77|5451.77|5490.05|5452.05|5489.57|5451.57|10
1608735640000|2020-12-23 15:00:40|5489.38|5451.38|5487.68|5449.68|5489.38|5451.38|5487.68|5449.68|9
1608735650000|2020-12-23 15:00:50|5487.67|5449.67|5487.44|5449.44|5487.76|5449.76|5487.44|5449.44|10
1608735660000|2020-12-23 15:01:00|5486.84|5448.84|5485.83|5447.83|5486.84|5448.84|5485.77|5447.77|10
1608735670000|2020-12-23 15:01:10|5485.97|5447.97|5484.47|5446.47|5485.97|5447.97|5484.43|5446.43|10
1608735680000|2020-12-23 15:01:20|5483.7|5445.7|5480.16|5442.16|5483.7|5445.7|5480.16|5442.16|10
1608735690000|2020-12-23 15:01:30|5478.98|5440.98|5474.54|5436.54|5478.98|5440.98|5474.47|5436.47|10
1608735700000|2020-12-23 15:01:40|5474.53|5436.53|5471.66|5433.66|5474.53|5436.53|5471.48|5433.48|10
1608735710000|2020-12-23 15:01:50|5471.47|5433.47|5471.18|5433.18|5471.47|5433.47|5471.01|5433.01|9
1608735720000|2020-12-23 15:02:00|5471.04|5433.04|5472.32|5434.32|5472.67|5434.67|5470.65|5432.65|10
1608735730000|2020-12-23 15:02:10|5472.04|5434.04|5471.36|5433.36|5472.94|5434.94|5471.36|5433.36|10
1608735740000|2020-12-23 15:02:20|5471.01|5433.01|5468.06|5430.06|5471.01|5433.01|5468.06|5430.06|10
1608735750000|2020-12-23 15:02:30|5467.67|5429.67|5467.05|5429.05|5467.95|5429.95|5466.5|5428.5|10
1608735760000|2020-12-23 15:02:40|5466.37|5428.37|5465.24|5427.24|5466.37|5428.37|5465.24|5427.24|10
1608735770000|2020-12-23 15:02:50|5464.65|5426.65|5463.52|5425.52|5464.65|5426.65|5463.52|5425.52|10
1608735780000|2020-12-23 15:03:00|5463.25|5425.25|5462.5|5424.5|5463.25|5425.25|5462.5|5424.5|10
1608735790000|2020-12-23 15:03:10|5462.31|5424.31|5463.02|5425.02|5463.02|5425.02|5462.21|5424.21|10
1608735800000|2020-12-23 15:03:20|5463.1|5425.1|5460.68|5422.68|5463.1|5425.1|5460.57|5422.57|10
1608735810000|2020-12-23 15:03:30|5460.35|5422.35|5456.56|5418.56|5460.35|5422.35|5456.56|5418.56|10
1608735820000|2020-12-23 15:03:40|5456.51|5418.51|5455.44|5417.44|5456.51|5418.51|5455.41|5417.41|10
1608735830000|2020-12-23 15:03:50|5455.57|5417.57|5456.16|5418.16|5456.16|5418.16|5455.28|5417.28|10
1608735840000|2020-12-23 15:04:00|5456.6|5418.6|5457.8|5419.8|5457.8|5419.8|5456.6|5418.6|10
1608735850000|2020-12-23 15:04:10|5457.83|5419.83|5458.01|5420.01|5458.28|5420.28|5457.69|5419.69|10
1608735860000|2020-12-23 15:04:20|5457.77|5419.77|5456.83|5418.83|5457.86|5419.86|5456.83|5418.83|10
1608735870000|2020-12-23 15:04:30|5456.82|5418.82|5458.14|5420.14|5458.14|5420.14|5456.82|5418.82|10
1608735880000|2020-12-23 15:04:40|5457.9|5419.9|5455.09|5417.09|5457.9|5419.9|5455.09|5417.09|10
1608735890000|2020-12-23 15:04:50|5454.76|5416.76|5453.51|5415.51|5454.76|5416.76|5453.51|5415.51|10
1608735900000|2020-12-23 15:05:00|5453.6|5415.6|5455|5417|5455|5417|5453.44|5415.44|9
1608735910000|2020-12-23 15:05:10|5454.85|5416.85|5456.94|5418.94|5456.94|5418.94|5454.85|5416.85|10
1608735920000|2020-12-23 15:05:20|5456.95|5418.95|5459.73|5421.73|5460.16|5422.16|5456.95|5418.95|10
1608735930000|2020-12-23 15:05:30|5459.52|5421.52|5458.11|5420.11|5459.52|5421.52|5458.11|5420.11|9
1608735940000|2020-12-23 15:05:40|5457.86|5419.86|5458.55|5420.55|5458.55|5420.55|5457.43|5419.43|10
1608735950000|2020-12-23 15:05:50|5458.44|5420.44|5461.67|5423.67|5461.67|5423.67|5458.44|5420.44|10
1608735960000|2020-12-23 15:06:00|5461.93|5423.93|5463.38|5425.38|5463.38|5425.38|5461.93|5423.93|10
1608735970000|2020-12-23 15:06:10|5463.45|5425.45|5463.1|5425.1|5464.26|5426.26|5463.1|5425.1|10
1608735980000|2020-12-23 15:06:20|5462.84|5424.84|5464.4|5426.4|5464.4|5426.4|5462.68|5424.68|9
1608735990000|2020-12-23 15:06:30|5464.81|5426.81|5464.2|5426.2|5465.18|5427.18|5463.95|5425.95|10
1608736000000|2020-12-23 15:06:40|5464.29|5426.29|5464.75|5426.75|5465.67|5427.67|5464.17|5426.17|10
1608736010000|2020-12-23 15:06:50|5464.76|5426.76|5463.53|5425.53|5465.08|5427.08|5463.53|5425.53|10
1608736020000|2020-12-23 15:07:00|5463.46|5425.46|5464.82|5426.82|5464.82|5426.82|5463.34|5425.34|10
1608736030000|2020-12-23 15:07:10|5465.07|5427.07|5463.78|5425.78|5465.42|5427.42|5463.78|5425.78|9
1608736040000|2020-12-23 15:07:20|5463.6|5425.6|5462.62|5424.62|5463.62|5425.62|5462.62|5424.62|10
1608736050000|2020-12-23 15:07:30|5462.75|5424.75|5461.27|5423.27|5462.75|5424.75|5461.27|5423.27|10
1608736060000|2020-12-23 15:07:40|5461.29|5423.29|5464.13|5426.13|5464.13|5426.13|5461.19|5423.19|10
1608736070000|2020-12-23 15:07:50|5464.12|5426.12|5462.6|5424.6|5464.66|5426.66|5462.27|5424.27|10
1608736080000|2020-12-23 15:08:00|5462.74|5424.74|5464.22|5426.22|5464.6|5426.6|5462.74|5424.74|10
1608736090000|2020-12-23 15:08:10|5463.93|5425.93|5460.16|5422.16|5463.93|5425.93|5460.16|5422.16|10
1608736100000|2020-12-23 15:08:20|5460.17|5422.17|5461|5423|5461.08|5423.08|5459.64|5421.64|9
1608736110000|2020-12-23 15:08:30|5460.67|5422.67|5460.54|5422.54|5461.05|5423.05|5460.54|5422.54|9
1608736120000|2020-12-23 15:08:40|5460.58|5422.58|5459.37|5421.37|5460.58|5422.58|5459.37|5421.37|9
1608736130000|2020-12-23 15:08:50|5459.35|5421.35|5459.97|5421.97|5460.32|5422.32|5459.35|5421.35|8
1608736140000|2020-12-23 15:09:00|5460.23|5422.23|5459.72|5421.72|5460.34|5422.34|5459.72|5421.72|10
1608736150000|2020-12-23 15:09:10|5459.88|5421.88|5461.57|5423.57|5461.57|5423.57|5459.88|5421.88|10
1608736160000|2020-12-23 15:09:20|5461.75|5423.75|5462.71|5424.71|5463.73|5425.73|5461.75|5423.75|10
1608736170000|2020-12-23 15:09:30|5462.18|5424.18|5462.85|5424.85|5463.19|5425.19|5462.18|5424.18|9
1608736180000|2020-12-23 15:09:40|5462.81|5424.81|5465.01|5427.01|5465.01|5427.01|5462.81|5424.81|10
1608736190000|2020-12-23 15:09:50|5465.55|5427.55|5465.86|5427.86|5466.29|5428.29|5465.55|5427.55|10
1608736200000|2020-12-23 15:10:00|5465.77|5427.77|5466.53|5428.53|5466.53|5428.53|5465.77|5427.77|10
1608736210000|2020-12-23 15:10:10|5466.88|5428.88|5467.93|5429.93|5467.93|5429.93|5466.88|5428.88|10
1608736220000|2020-12-23 15:10:20|5468.14|5430.14|5469.18|5431.18|5469.18|5431.18|5468.14|5430.14|10
1608736230000|2020-12-23 15:10:30|5469.57|5431.57|5474.68|5436.68|5474.68|5436.68|5469.5|5431.5|10
1608736240000|2020-12-23 15:10:40|5475.59|5437.59|5479.25|5441.25|5479.25|5441.25|5475.59|5437.59|10
1608736250000|2020-12-23 15:10:50|5479.56|5441.56|5482.44|5444.44|5482.56|5444.56|5479.56|5441.56|10
1608736260000|2020-12-23 15:11:00|5482.62|5444.62|5484.41|5446.41|5485.02|5447.02|5482.62|5444.62|10
1608736270000|2020-12-23 15:11:10|5484.62|5446.62|5483.9|5445.9|5485.05|5447.05|5483.9|5445.9|10
1608736280000|2020-12-23 15:11:20|5483.27|5445.27|5483.66|5445.66|5483.66|5445.66|5482.77|5444.77|10
1608736290000|2020-12-23 15:11:30|5483.95|5445.95|5485.05|5447.05|5485.05|5447.05|5483.95|5445.95|10
1608736300000|2020-12-23 15:11:40|5485.04|5447.04|5486.01|5448.01|5486.01|5448.01|5484.94|5446.94|10
1608736310000|2020-12-23 15:11:50|5485.99|5447.99|5487.31|5449.31|5488.07|5450.07|5485.99|5447.99|9
1608736320000|2020-12-23 15:12:00|5487.42|5449.42|5487.31|5449.31|5487.66|5449.66|5487.16|5449.16|10
1608736330000|2020-12-23 15:12:10|5487.42|5449.42|5486.51|5448.51|5487.42|5449.42|5486.51|5448.51|9
1608736340000|2020-12-23 15:12:20|5486.27|5448.27|5485.11|5447.11|5486.27|5448.27|5484.84|5446.84|10
1608736350000|2020-12-23 15:12:30|5485.28|5447.28|5484.85|5446.85|5485.34|5447.34|5484.81|5446.81|10
1608736360000|2020-12-23 15:12:40|5484.96|5446.96|5486.86|5448.86|5486.86|5448.86|5484.96|5446.96|10
1608736370000|2020-12-23 15:12:50|5486.96|5448.96|5489.93|5451.93|5490.13|5452.13|5486.96|5448.96|8
1608736380000|2020-12-23 15:13:00|5489.82|5451.82|5489.08|5451.08|5490.52|5452.52|5488.84|5450.84|10
1608736390000|2020-12-23 15:13:10|5488.77|5450.77|5490.88|5452.88|5491.39|5453.39|5488.77|5450.77|9
1608736400000|2020-12-23 15:13:20|5490.38|5452.38|5488.07|5450.07|5490.43|5452.43|5488.07|5450.07|10
1608736410000|2020-12-23 15:13:30|5487.88|5449.88|5487.08|5449.08|5487.88|5449.88|5487.08|5449.08|10
1608736420000|2020-12-23 15:13:40|5486.82|5448.82|5485.8|5447.8|5486.82|5448.82|5485.8|5447.8|9
1608736430000|2020-12-23 15:13:50|5485.76|5447.76|5483.96|5445.96|5485.8|5447.8|5483.96|5445.96|9
1608736440000|2020-12-23 15:14:00|5483.8|5445.8|5483.77|5445.77|5484.42|5446.42|5483.77|5445.77|10
1608736450000|2020-12-23 15:14:10|5483.79|5445.79|5482.29|5444.29|5483.79|5445.79|5482.29|5444.29|10
1608736460000|2020-12-23 15:14:20|5482.19|5444.19|5479.91|5441.91|5482.19|5444.19|5479.91|5441.91|10
1608736470000|2020-12-23 15:14:30|5479.84|5441.84|5476.18|5438.18|5479.84|5441.84|5476|5438|10
1608736480000|2020-12-23 15:14:40|5475.7|5437.7|5476.48|5438.48|5476.48|5438.48|5475.21|5437.21|10
1608736490000|2020-12-23 15:14:50|5476.15|5438.15|5474.69|5436.69|5476.15|5438.15|5474.68|5436.68|10
1608736500000|2020-12-23 15:15:00|5474.54|5436.54|5472.95|5434.95|5474.57|5436.57|5472.95|5434.95|9
1608736510000|2020-12-23 15:15:10|5472.32|5434.32|5471.94|5433.94|5472.59|5434.59|5471.78|5433.78|10
1608736520000|2020-12-23 15:15:20|5472.42|5434.42|5475.45|5437.45|5475.57|5437.57|5472.42|5434.42|9
1608736530000|2020-12-23 15:15:30|5475.61|5437.61|5476.93|5438.93|5476.93|5438.93|5475.61|5437.61|10
1608736540000|2020-12-23 15:15:40|5476.72|5438.72|5477.58|5439.58|5477.68|5439.68|5476.72|5438.72|10
1608736550000|2020-12-23 15:15:50|5477.46|5439.46|5479.93|5441.93|5479.93|5441.93|5477.46|5439.46|10
1608736560000|2020-12-23 15:16:00|5480.35|5442.35|5482.24|5444.24|5482.24|5444.24|5480.35|5442.35|10
1608736570000|2020-12-23 15:16:10|5482.36|5444.36|5487.55|5449.55|5487.55|5449.55|5482.36|5444.36|10
1608736580000|2020-12-23 15:16:20|5488.47|5450.47|5490.66|5452.66|5490.66|5452.66|5488.32|5450.32|10
1608736590000|2020-12-23 15:16:30|5491.19|5453.19|5491.09|5453.09|5491.44|5453.44|5490.53|5452.53|10
1608736600000|2020-12-23 15:16:40|5491.5|5453.5|5490.3|5452.3|5491.5|5453.5|5490.3|5452.3|10
1608736610000|2020-12-23 15:16:50|5490.61|5452.61|5490.14|5452.14|5490.61|5452.61|5489.83|5451.83|10
1608736620000|2020-12-23 15:17:00|5490.05|5452.05|5491.7|5453.7|5491.7|5453.7|5490.04|5452.04|9
1608736630000|2020-12-23 15:17:10|5491.96|5453.96|5491.17|5453.17|5492.06|5454.06|5490.94|5452.94|10
1608736640000|2020-12-23 15:17:20|5491.15|5453.15|5490.98|5452.98|5491.15|5453.15|5490.28|5452.28|9
1608736650000|2020-12-23 15:17:30|5491.01|5453.01|5490.41|5452.41|5491.01|5453.01|5490.17|5452.17|10
1608736660000|2020-12-23 15:17:40|5490.52|5452.52|5489.13|5451.13|5490.66|5452.66|5489.13|5451.13|10
1608736670000|2020-12-23 15:17:50|5488.21|5450.21|5485.94|5447.94|5488.21|5450.21|5485.94|5447.94|10
1608736680000|2020-12-23 15:18:00|5485.82|5447.82|5483.14|5445.14|5485.82|5447.82|5482.96|5444.96|10
1608736690000|2020-12-23 15:18:10|5483.2|5445.2|5483.01|5445.01|5483.2|5445.2|5482.28|5444.28|10
1608736700000|2020-12-23 15:18:20|5483.68|5445.68|5484.06|5446.06|5484.06|5446.06|5483.16|5445.16|10
1608736710000|2020-12-23 15:18:30|5484.59|5446.59|5483.96|5445.96|5485.52|5447.52|5483.96|5445.96|9
1608736720000|2020-12-23 15:18:40|5484.16|5446.16|5483.65|5445.65|5484.24|5446.24|5483.07|5445.07|10
1608736730000|2020-12-23 15:18:50|5483.81|5445.81|5483.8|5445.8|5483.81|5445.81|5483.5|5445.5|10
1608736740000|2020-12-23 15:19:00|5484.07|5446.07|5483.96|5445.96|5484.13|5446.13|5483.96|5445.96|8
1608736750000|2020-12-23 15:19:10|5483.82|5445.82|5484.71|5446.71|5484.71|5446.71|5483.56|5445.56|10
1608736760000|2020-12-23 15:19:20|5485.27|5447.27|5485.96|5447.96|5486.03|5448.03|5485.27|5447.27|10
1608736770000|2020-12-23 15:19:30|5485.83|5447.83|5486.18|5448.18|5486.18|5448.18|5485.65|5447.65|10
1608736780000|2020-12-23 15:19:40|5486.24|5448.24|5485.94|5447.94|5486.32|5448.32|5485.86|5447.86|8
1608736790000|2020-12-23 15:19:50|5485.75|5447.75|5485.81|5447.81|5486.37|5448.37|5485.66|5447.66|10
1608736800000|2020-12-23 15:20:00|5485.47|5447.47|5483.6|5445.6|5485.47|5447.47|5483.6|5445.6|10
1608736810000|2020-12-23 15:20:10|5483.74|5445.74|5484.12|5446.12|5484.51|5446.51|5483.74|5445.74|10
1608736820000|2020-12-23 15:20:20|5484.26|5446.26|5487.51|5449.51|5487.51|5449.51|5484.26|5446.26|9
1608736830000|2020-12-23 15:20:30|5488.12|5450.12|5488.05|5450.05|5488.4|5450.4|5487.88|5449.88|10
1608736840000|2020-12-23 15:20:40|5488.09|5450.09|5487.55|5449.55|5488.09|5450.09|5487.55|5449.55|10
1608736850000|2020-12-23 15:20:50|5487.36|5449.36|5482.74|5444.74|5487.36|5449.36|5482.74|5444.74|10
1608736860000|2020-12-23 15:21:00|5481.85|5443.85|5477.48|5439.48|5481.85|5443.85|5477.48|5439.48|10
1608736870000|2020-12-23 15:21:10|5477.09|5439.09|5474.63|5436.63|5477.35|5439.35|5474.63|5436.63|10
1608736880000|2020-12-23 15:21:20|5474.02|5436.02|5470.14|5432.14|5474.02|5436.02|5470.14|5432.14|10
1608736890000|2020-12-23 15:21:30|5469.69|5431.69|5468.71|5430.71|5470|5432|5468.71|5430.71|10
1608736900000|2020-12-23 15:21:40|5467.94|5429.94|5466.64|5428.64|5467.94|5429.94|5466.52|5428.52|10
1608736910000|2020-12-23 15:21:50|5466.44|5428.44|5467.45|5429.45|5467.65|5429.65|5465.81|5427.81|10
1608736920000|2020-12-23 15:22:00|5467.49|5429.49|5465.81|5427.81|5467.57|5429.57|5465.66|5427.66|10
1608736930000|2020-12-23 15:22:10|5465.61|5427.61|5461.57|5423.57|5465.61|5427.61|5461.57|5423.57|10
1608736940000|2020-12-23 15:22:20|5460.9|5422.9|5459.99|5421.99|5460.97|5422.97|5459.44|5421.44|10
1608736950000|2020-12-23 15:22:30|5460.45|5422.45|5462.08|5424.08|5462.08|5424.08|5460.43|5422.43|10
1608736960000|2020-12-23 15:22:40|5462.28|5424.28|5464.02|5426.02|5464.16|5426.16|5462.28|5424.28|10
1608736970000|2020-12-23 15:22:50|5463.89|5425.89|5462.76|5424.76|5464.09|5426.09|5462.76|5424.76|9
1608736980000|2020-12-23 15:23:00|5462.36|5424.36|5462.58|5424.58|5462.81|5424.81|5462.12|5424.12|10
1608736990000|2020-12-23 15:23:10|5462.23|5424.23|5457.99|5419.99|5462.23|5424.23|5457.99|5419.99|10
1608737000000|2020-12-23 15:23:20|5457.54|5419.54|5455.14|5417.14|5457.54|5419.54|5455.14|5417.14|9
1608737010000|2020-12-23 15:23:30|5454.73|5416.73|5450.4|5412.4|5454.73|5416.73|5450.4|5412.4|10
1608737020000|2020-12-23 15:23:40|5450.11|5412.11|5449.09|5411.09|5450.11|5412.11|5448.99|5410.99|10
1608737030000|2020-12-23 15:23:50|5449.41|5411.41|5453.38|5415.38|5453.38|5415.38|5449.41|5411.41|10
1608737040000|2020-12-23 15:24:00|5453.43|5415.43|5453.28|5415.28|5453.55|5415.55|5452.91|5414.91|10
1608737050000|2020-12-23 15:24:10|5453.18|5415.18|5455.77|5417.77|5455.77|5417.77|5453.18|5415.18|10
1608737060000|2020-12-23 15:24:20|5455.79|5417.79|5456.75|5418.75|5456.75|5418.75|5455.77|5417.77|10
1608737070000|2020-12-23 15:24:30|5457.15|5419.15|5457.26|5419.26|5457.98|5419.98|5457.07|5419.07|9
1608737080000|2020-12-23 15:24:40|5457.19|5419.19|5457.23|5419.23|5457.42|5419.42|5457.19|5419.19|8
1608737090000|2020-12-23 15:24:50|5457.98|5419.98|5457.98|5419.98|5458.27|5420.27|5457.96|5419.96|10
1608737100000|2020-12-23 15:25:00|5457.88|5419.88|5456.74|5418.74|5457.88|5419.88|5456.5|5418.5|10
1608737110000|2020-12-23 15:25:10|5456.54|5418.54|5458.9|5420.9|5458.9|5420.9|5456.54|5418.54|10
1608737120000|2020-12-23 15:25:20|5459|5421|5458.67|5420.67|5459.47|5421.47|5458.33|5420.33|10
1608737130000|2020-12-23 15:25:30|5459.04|5421.04|5458.17|5420.17|5459.11|5421.11|5457.75|5419.75|9
1608737140000|2020-12-23 15:25:40|5458.32|5420.32|5457.25|5419.25|5458.32|5420.32|5457.25|5419.25|9
1608737150000|2020-12-23 15:25:50|5457.19|5419.19|5457.32|5419.32|5457.54|5419.54|5457.19|5419.19|10
1608737160000|2020-12-23 15:26:00|5456.82|5418.82|5453.75|5415.75|5456.82|5418.82|5453.54|5415.54|10
1608737170000|2020-12-23 15:26:10|5453.87|5415.87|5452.57|5414.57|5453.95|5415.95|5452.38|5414.38|10
1608737180000|2020-12-23 15:26:20|5452.88|5414.88|5453.98|5415.98|5454.14|5416.14|5452.44|5414.44|10
1608737190000|2020-12-23 15:26:30|5454.28|5416.28|5456.71|5418.71|5456.71|5418.71|5454.28|5416.28|10
1608737200000|2020-12-23 15:26:40|5456.69|5418.69|5457.84|5419.84|5457.84|5419.84|5456.14|5418.14|10
1608737210000|2020-12-23 15:26:50|5458.2|5420.2|5456.56|5418.56|5458.47|5420.47|5456.52|5418.52|10
1608737220000|2020-12-23 15:27:00|5456.49|5418.49|5456.98|5418.98|5457.55|5419.55|5456.49|5418.49|10
1608737230000|2020-12-23 15:27:10|5457.11|5419.11|5457.87|5419.87|5457.87|5419.87|5456.45|5418.45|10
1608737240000|2020-12-23 15:27:20|5458.19|5420.19|5458.07|5420.07|5458.71|5420.71|5458.07|5420.07|10
1608737250000|2020-12-23 15:27:30|5458.32|5420.32|5458.96|5420.96|5459.08|5421.08|5458.22|5420.22|10
1608737260000|2020-12-23 15:27:40|5459.08|5421.08|5460.67|5422.67|5460.67|5422.67|5459.08|5421.08|9
1608737270000|2020-12-23 15:27:50|5461.09|5423.09|5464.44|5426.44|5464.44|5426.44|5461.09|5423.09|10
1608737280000|2020-12-23 15:28:00|5464.6|5426.6|5466.41|5428.41|5466.41|5428.41|5464.6|5426.6|10
1608737290000|2020-12-23 15:28:10|5466.2|5428.2|5465.3|5427.3|5466.2|5428.2|5465.08|5427.08|10
1608737300000|2020-12-23 15:28:20|5465.52|5427.52|5467.78|5429.78|5468.02|5430.02|5465.52|5427.52|10
1608737310000|2020-12-23 15:28:30|5467.62|5429.62|5468.43|5430.43|5468.43|5430.43|5467.44|5429.44|10
1608737320000|2020-12-23 15:28:40|5468.81|5430.81|5470.27|5432.27|5470.27|5432.27|5468.81|5430.81|10
1608737330000|2020-12-23 15:28:50|5470.31|5432.31|5468.12|5430.12|5470.31|5432.31|5467.76|5429.76|10
1608737340000|2020-12-23 15:29:00|5468.27|5430.27|5468.13|5430.13|5468.83|5430.83|5468.13|5430.13|9
1608737350000|2020-12-23 15:29:10|5468.2|5430.2|5466.06|5428.06|5468.22|5430.22|5466.06|5428.06|10
1608737360000|2020-12-23 15:29:20|5465.93|5427.93|5463.71|5425.71|5465.93|5427.93|5463.71|5425.71|10
1608737370000|2020-12-23 15:29:30|5463.48|5425.48|5462.11|5424.11|5463.48|5425.48|5461.94|5423.94|10
1608737380000|2020-12-23 15:29:40|5461.96|5423.96|5462.62|5424.62|5462.85|5424.85|5461.96|5423.96|10
1608737390000|2020-12-23 15:29:50|5462.36|5424.36|5463.01|5425.01|5463.14|5425.14|5462.01|5424.01|10
1608737400000|2020-12-23 15:30:00|5463.09|5425.09|5463.58|5425.58|5463.79|5425.79|5463.09|5425.09|8
1608737410000|2020-12-23 15:30:10|5463.79|5425.79|5464.47|5426.47|5464.47|5426.47|5463.4|5425.4|10
1608737420000|2020-12-23 15:30:20|5464.78|5426.78|5469.21|5431.21|5469.21|5431.21|5464.78|5426.78|10
1608737430000|2020-12-23 15:30:30|5469.79|5431.79|5471.42|5433.42|5471.44|5433.44|5469.79|5431.79|10
1608737440000|2020-12-23 15:30:40|5471.59|5433.59|5471.95|5433.95|5471.95|5433.95|5471.42|5433.42|10
1608737450000|2020-12-23 15:30:50|5472.19|5434.19|5473.34|5435.34|5473.4|5435.4|5472.19|5434.19|10
1608737460000|2020-12-23 15:31:00|5473.43|5435.43|5474.11|5436.11|5474.14|5436.14|5473.43|5435.43|10
1608737470000|2020-12-23 15:31:10|5474.57|5436.57|5478.61|5440.61|5478.67|5440.67|5474.57|5436.57|10
1608737480000|2020-12-23 15:31:20|5478.71|5440.71|5477.52|5439.52|5478.71|5440.71|5477.08|5439.08|10
1608737490000|2020-12-23 15:31:30|5477.82|5439.82|5477.18|5439.18|5478.25|5440.25|5477.18|5439.18|9
1608737500000|2020-12-23 15:31:40|5476.75|5438.75|5475.73|5437.73|5476.75|5438.75|5475.33|5437.33|10
1608737510000|2020-12-23 15:31:50|5476.05|5438.05|5477.08|5439.08|5477.15|5439.15|5476.05|5438.05|10
1608737520000|2020-12-23 15:32:00|5477.06|5439.06|5476.05|5438.05|5477.51|5439.51|5476.05|5438.05|10
1608737530000|2020-12-23 15:32:10|5475.12|5437.12|5473.1|5435.1|5475.12|5437.12|5473.1|5435.1|10
1608737540000|2020-12-23 15:32:20|5473.17|5435.17|5473.75|5435.75|5473.77|5435.77|5472.47|5434.47|9
1608737550000|2020-12-23 15:32:30|5474.52|5436.52|5474.99|5436.99|5474.99|5436.99|5474.43|5436.43|10
1608737560000|2020-12-23 15:32:40|5475.02|5437.02|5474.99|5436.99|5475.26|5437.26|5474.97|5436.97|9
1608737570000|2020-12-23 15:32:50|5474.9|5436.9|5474.7|5436.7|5475.24|5437.24|5474.65|5436.65|9
1608737580000|2020-12-23 15:33:00|5474.78|5436.78|5474.34|5436.34|5475.05|5437.05|5474.33|5436.33|10
1608737590000|2020-12-23 15:33:10|5473.84|5435.84|5470.21|5432.21|5473.84|5435.84|5470.21|5432.21|10
1608737600000|2020-12-23 15:33:20|5470.53|5432.53|5470.55|5432.55|5470.86|5432.86|5470.06|5432.06|9
1608737610000|2020-12-23 15:33:30|5470.19|5432.19|5467.02|5429.02|5470.19|5432.19|5467.02|5429.02|9
1608737620000|2020-12-23 15:33:40|5466.1|5428.1|5466.19|5428.19|5466.73|5428.73|5465.72|5427.72|10
1608737630000|2020-12-23 15:33:50|5466.01|5428.01|5463.37|5425.37|5466.01|5428.01|5463.37|5425.37|10
1608737640000|2020-12-23 15:34:00|5463.19|5425.19|5460.26|5422.26|5463.37|5425.37|5460.26|5422.26|10
1608737650000|2020-12-23 15:34:10|5459.54|5421.54|5454.59|5416.59|5459.54|5421.54|5454.59|5416.59|10
1608737660000|2020-12-23 15:34:20|5454.11|5416.11|5450.48|5412.48|5454.11|5416.11|5450.48|5412.48|9
1608737670000|2020-12-23 15:34:30|5450.11|5412.11|5443.59|5405.59|5450.11|5412.11|5443.59|5405.59|10
1608737680000|2020-12-23 15:34:40|5441.99|5403.99|5445.55|5407.55|5445.83|5407.83|5441.99|5403.99|10
1608737690000|2020-12-23 15:34:50|5444.85|5406.85|5443.03|5405.03|5444.85|5406.85|5443.03|5405.03|10
1608737700000|2020-12-23 15:35:00|5442.79|5404.79|5444.71|5406.71|5444.71|5406.71|5442.11|5404.11|10
1608737710000|2020-12-23 15:35:10|5445.2|5407.2|5446.9|5408.9|5447.52|5409.52|5445.2|5407.2|10
1608737720000|2020-12-23 15:35:20|5447.59|5409.59|5449.69|5411.69|5449.71|5411.71|5447.59|5409.59|9
1608737730000|2020-12-23 15:35:30|5449.7|5411.7|5449.18|5411.18|5449.95|5411.95|5448.82|5410.82|10
1608737740000|2020-12-23 15:35:40|5448.79|5410.79|5447.12|5409.12|5448.79|5410.79|5447.12|5409.12|10
1608737750000|2020-12-23 15:35:50|5446.99|5408.99|5446.8|5408.8|5446.99|5408.99|5445.98|5407.98|10
1608737760000|2020-12-23 15:36:00|5446.58|5408.58|5449.23|5411.23|5449.23|5411.23|5446.07|5408.07|8
1608737770000|2020-12-23 15:36:10|5449.06|5411.06|5454.4|5416.4|5454.4|5416.4|5449.06|5411.06|10
1608737780000|2020-12-23 15:36:20|5454.46|5416.46|5453.7|5415.7|5454.46|5416.46|5453.13|5415.13|10
1608737790000|2020-12-23 15:36:30|5454.05|5416.05|5454.13|5416.13|5454.35|5416.35|5453.46|5415.46|10
1608737800000|2020-12-23 15:36:40|5454.38|5416.38|5455.91|5417.91|5455.91|5417.91|5453.91|5415.91|10
1608737810000|2020-12-23 15:36:50|5457.38|5419.38|5459.89|5421.89|5459.89|5421.89|5457.38|5419.38|10
1608737820000|2020-12-23 15:37:00|5460.45|5422.45|5460.61|5422.61|5461.52|5423.52|5460.45|5422.45|10
1608737830000|2020-12-23 15:37:10|5460.71|5422.71|5459.08|5421.08|5460.84|5422.84|5458.8|5420.8|10
1608737840000|2020-12-23 15:37:20|5458.12|5420.12|5459.22|5421.22|5459.22|5421.22|5458.03|5420.03|10
1608737850000|2020-12-23 15:37:30|5459.56|5421.56|5459.42|5421.42|5459.94|5421.94|5459.42|5421.42|10
1608737860000|2020-12-23 15:37:40|5459.79|5421.79|5460.26|5422.26|5460.26|5422.26|5459.45|5421.45|9
1608737870000|2020-12-23 15:37:50|5460.48|5422.48|5459.62|5421.62|5460.54|5422.54|5459.35|5421.35|10
1608737880000|2020-12-23 15:38:00|5459.43|5421.43|5460.28|5422.28|5460.28|5422.28|5459.43|5421.43|10
1608737890000|2020-12-23 15:38:10|5460.51|5422.51|5458.92|5420.92|5460.51|5422.51|5458.81|5420.81|10
1608737900000|2020-12-23 15:38:20|5458.93|5420.93|5457.04|5419.04|5458.93|5420.93|5457.04|5419.04|10
1608737910000|2020-12-23 15:38:30|5457.19|5419.19|5454.44|5416.44|5457.27|5419.27|5454.44|5416.44|10
1608737920000|2020-12-23 15:38:40|5453.35|5415.35|5450.52|5412.52|5453.35|5415.35|5450.48|5412.48|10
1608737930000|2020-12-23 15:38:50|5449.74|5411.74|5449.7|5411.7|5449.89|5411.89|5449.13|5411.13|10
1608737940000|2020-12-23 15:39:00|5449.51|5411.51|5450.21|5412.21|5450.65|5412.65|5449.47|5411.47|10
1608737950000|2020-12-23 15:39:10|5450.31|5412.31|5449.49|5411.49|5450.65|5412.65|5449.4|5411.4|10
1608737960000|2020-12-23 15:39:20|5449.45|5411.45|5445.42|5407.42|5449.45|5411.45|5445.42|5407.42|10
1608737970000|2020-12-23 15:39:30|5444.52|5406.52|5441.77|5403.77|5444.52|5406.52|5441.25|5403.25|10
1608737980000|2020-12-23 15:39:40|5441.53|5403.53|5443.19|5405.19|5443.19|5405.19|5440.7|5402.7|10
1608737990000|2020-12-23 15:39:50|5443.5|5405.5|5445.18|5407.18|5445.18|5407.18|5443.5|5405.5|10
1608738000000|2020-12-23 15:40:00|5444.83|5406.83|5439.64|5401.64|5444.83|5406.83|5439.64|5401.64|10
1608738010000|2020-12-23 15:40:10|5438.92|5400.92|5435.99|5397.99|5438.92|5400.92|5435.41|5397.41|10
1608738020000|2020-12-23 15:40:20|5436.76|5398.76|5433.33|5395.33|5436.76|5398.76|5433.33|5395.33|10
1608738030000|2020-12-23 15:40:30|5433.06|5395.06|5430.69|5392.69|5433.06|5395.06|5430.69|5392.69|10
1608738040000|2020-12-23 15:40:40|5430.08|5392.08|5430.91|5392.91|5431.83|5393.83|5429.45|5391.45|9
1608738050000|2020-12-23 15:40:50|5430.47|5392.47|5430.76|5392.76|5430.76|5392.76|5429.22|5391.22|9
1608738060000|2020-12-23 15:41:00|5430.73|5392.73|5431.73|5393.73|5431.73|5393.73|5430.64|5392.64|10
1608738070000|2020-12-23 15:41:10|5431.97|5393.97|5434.38|5396.38|5435.17|5397.17|5431.97|5393.97|10
1608738080000|2020-12-23 15:41:20|5433.56|5395.56|5433.7|5395.7|5433.7|5395.7|5432.88|5394.88|10
1608738090000|2020-12-23 15:41:30|5433.32|5395.32|5433.34|5395.34|5433.34|5395.34|5432.89|5394.89|10
1608738100000|2020-12-23 15:41:40|5433.11|5395.11|5435.35|5397.35|5435.35|5397.35|5433.11|5395.11|10
1608738110000|2020-12-23 15:41:50|5435.41|5397.41|5434.56|5396.56|5435.53|5397.53|5433.66|5395.66|10
1608738120000|2020-12-23 15:42:00|5434.79|5396.79|5431.52|5393.52|5434.79|5396.79|5431.52|5393.52|9
1608738130000|2020-12-23 15:42:10|5431.49|5393.49|5428.45|5390.45|5431.71|5393.71|5428.45|5390.45|10
1608738140000|2020-12-23 15:42:20|5428.37|5390.37|5427.92|5389.92|5428.37|5390.37|5427.87|5389.87|10
1608738150000|2020-12-23 15:42:30|5428.18|5390.18|5427.95|5389.95|5428.59|5390.59|5427.54|5389.54|9
1608738160000|2020-12-23 15:42:40|5427.34|5389.34|5429|5391|5429.54|5391.54|5427.34|5389.34|10
1608738170000|2020-12-23 15:42:50|5428.97|5390.97|5432.13|5394.13|5432.18|5394.18|5428.97|5390.97|10
1608738180000|2020-12-23 15:43:00|5431.75|5393.75|5431.46|5393.46|5432.18|5394.18|5430.95|5392.95|10
1608738190000|2020-12-23 15:43:10|5431.08|5393.08|5428.01|5390.01|5431.08|5393.08|5428.01|5390.01|9
1608738200000|2020-12-23 15:43:20|5427.94|5389.94|5425.53|5387.53|5428.1|5390.1|5425.53|5387.53|9
1608738210000|2020-12-23 15:43:30|5425.45|5387.45|5425.66|5387.66|5425.88|5387.88|5424.93|5386.93|10
1608738220000|2020-12-23 15:43:40|5426.35|5388.35|5426.81|5388.81|5427.35|5389.35|5426.35|5388.35|10
1608738230000|2020-12-23 15:43:50|5426.68|5388.68|5425.64|5387.64|5426.82|5388.82|5425.64|5387.64|10
1608738240000|2020-12-23 15:44:00|5425.7|5387.7|5427.9|5389.9|5427.9|5389.9|5425.62|5387.62|10
1608738250000|2020-12-23 15:44:10|5427.98|5389.98|5429.7|5391.7|5429.7|5391.7|5427.86|5389.86|9
1608738260000|2020-12-23 15:44:20|5429.88|5391.88|5434.36|5396.36|5434.36|5396.36|5429.88|5391.88|10
1608738270000|2020-12-23 15:44:30|5434.35|5396.35|5435.21|5397.21|5435.21|5397.21|5434.35|5396.35|9
1608738280000|2020-12-23 15:44:40|5436.06|5398.06|5440.08|5402.08|5440.08|5402.08|5436.06|5398.06|10
1608738290000|2020-12-23 15:44:50|5440.49|5402.49|5450.81|5412.81|5450.81|5412.81|5440.3|5402.3|10
1608738300000|2020-12-23 15:45:00|5450.48|5412.48|5452.6|5414.6|5452.63|5414.63|5450.33|5412.33|10
1608738310000|2020-12-23 15:45:10|5452.79|5414.79|5456.75|5418.75|5456.88|5418.88|5452.79|5414.79|10
1608738320000|2020-12-23 15:45:20|5456.11|5418.11|5461.65|5423.65|5461.65|5423.65|5456.11|5418.11|10
1608738330000|2020-12-23 15:45:30|5461.84|5423.84|5464.53|5426.53|5464.53|5426.53|5461.84|5423.84|10
1608738340000|2020-12-23 15:45:40|5464.6|5426.6|5469.09|5431.09|5469.09|5431.09|5464.48|5426.48|10
1608738350000|2020-12-23 15:45:50|5469.38|5431.38|5472|5434|5472|5434|5469.38|5431.38|10
1608738360000|2020-12-23 15:46:00|5472.37|5434.37|5476.05|5438.05|5476.05|5438.05|5472.37|5434.37|10
1608738370000|2020-12-23 15:46:10|5475.69|5437.69|5477.35|5439.35|5477.35|5439.35|5475.37|5437.37|10
1608738380000|2020-12-23 15:46:20|5477.36|5439.36|5478.71|5440.71|5480.03|5442.03|5477.36|5439.36|10
1608738390000|2020-12-23 15:46:30|5478.05|5440.05|5475.74|5437.74|5478.05|5440.05|5475.74|5437.74|10
1608738400000|2020-12-23 15:46:40|5475.32|5437.32|5472.54|5434.54|5475.32|5437.32|5472.54|5434.54|10
1608738410000|2020-12-23 15:46:50|5472.57|5434.57|5470.36|5432.36|5472.57|5434.57|5470.36|5432.36|10
1608738420000|2020-12-23 15:47:00|5470.31|5432.31|5467.56|5429.56|5470.31|5432.31|5467.56|5429.56|10
1608738430000|2020-12-23 15:47:10|5467.33|5429.33|5464.46|5426.46|5467.33|5429.33|5464.46|5426.46|10
1608738440000|2020-12-23 15:47:20|5464.11|5426.11|5461.52|5423.52|5464.11|5426.11|5461.52|5423.52|9
1608738450000|2020-12-23 15:47:30|5461.47|5423.47|5458.52|5420.52|5461.47|5423.47|5458.52|5420.52|9
1608738460000|2020-12-23 15:47:40|5458.48|5420.48|5455.1|5417.1|5458.48|5420.48|5455.1|5417.1|10
1608738470000|2020-12-23 15:47:50|5454.38|5416.38|5452.63|5414.63|5454.38|5416.38|5452.62|5414.62|8
1608738480000|2020-12-23 15:48:00|5451.63|5413.63|5446.24|5408.24|5451.63|5413.63|5446.24|5408.24|10
1608738490000|2020-12-23 15:48:10|5444.09|5406.09|5436.03|5398.03|5444.09|5406.09|5436.03|5398.03|10
1608738500000|2020-12-23 15:48:20|5435.78|5397.78|5430.99|5392.99|5435.78|5397.78|5430.99|5392.99|10
1608738510000|2020-12-23 15:48:30|5430.69|5392.69|5428.89|5390.89|5430.69|5392.69|5428.89|5390.89|10
1608738520000|2020-12-23 15:48:40|5428.27|5390.27|5427.84|5389.84|5428.27|5390.27|5427.84|5389.84|8
1608738530000|2020-12-23 15:48:50|5427.64|5389.64|5422.5|5384.5|5427.64|5389.64|5422.5|5384.5|10
1608738540000|2020-12-23 15:49:00|5422.22|5384.22|5419.73|5381.73|5422.22|5384.22|5419.73|5381.73|10
1608738550000|2020-12-23 15:49:10|5419.45|5381.45|5418.21|5380.21|5419.51|5381.51|5418.21|5380.21|10
1608738560000|2020-12-23 15:49:20|5418.3|5380.3|5418.9|5380.9|5419.22|5381.22|5418.14|5380.14|10
1608738570000|2020-12-23 15:49:30|5418.63|5380.63|5414.91|5376.91|5418.63|5380.63|5414.91|5376.91|10
1608738580000|2020-12-23 15:49:40|5414.85|5376.85|5409.45|5371.45|5414.85|5376.85|5409.45|5371.45|10
1608738590000|2020-12-23 15:49:50|5409.61|5371.61|5405.8|5367.8|5409.61|5371.61|5405.8|5367.8|10
1608738600000|2020-12-23 15:50:00|5405.74|5367.74|5400.88|5362.88|5406.96|5368.96|5400.88|5362.88|10
1608738610000|2020-12-23 15:50:10|5399.81|5361.81|5398.11|5360.11|5399.81|5361.81|5397.48|5359.48|10
1608738620000|2020-12-23 15:50:20|5398.15|5360.15|5400.94|5362.94|5400.94|5362.94|5398.15|5360.15|10
1608738630000|2020-12-23 15:50:30|5401.29|5363.29|5400.13|5362.13|5401.6|5363.6|5400.13|5362.13|10
1608738640000|2020-12-23 15:50:40|5400.03|5362.03|5399.81|5361.81|5400.08|5362.08|5399.7|5361.7|10
1608738650000|2020-12-23 15:50:50|5399.73|5361.73|5399.32|5361.32|5399.74|5361.74|5399.32|5361.32|10
1608738660000|2020-12-23 15:51:00|5399.2|5361.2|5398.86|5360.86|5399.31|5361.31|5398.67|5360.67|9
1608738670000|2020-12-23 15:51:10|5398.9|5360.9|5397.67|5359.67|5399.58|5361.58|5397.67|5359.67|10
1608738680000|2020-12-23 15:51:20|5395.79|5357.79|5389.73|5351.73|5395.79|5357.79|5389.73|5351.73|10
1608738690000|2020-12-23 15:51:30|5390.03|5352.03|5384.98|5346.98|5390.79|5352.79|5384.98|5346.98|10
1608738700000|2020-12-23 15:51:40|5385|5347|5376.83|5338.83|5385.1|5347.1|5376.83|5338.83|10
1608738710000|2020-12-23 15:51:50|5375.47|5337.47|5372.73|5334.73|5375.47|5337.47|5372.17|5334.17|10
1608738720000|2020-12-23 15:52:00|5373.18|5335.18|5370.91|5332.91|5373.18|5335.18|5370.51|5332.51|10
1608738730000|2020-12-23 15:52:10|5371.19|5333.19|5372.84|5334.84|5372.84|5334.84|5371.19|5333.19|9
1608738740000|2020-12-23 15:52:20|5373.11|5335.11|5374.18|5336.18|5374.25|5336.25|5372.55|5334.55|10
1608738750000|2020-12-23 15:52:30|5373.83|5335.83|5373.63|5335.63|5373.83|5335.83|5373.28|5335.28|10
1608738760000|2020-12-23 15:52:40|5373.45|5335.45|5372.43|5334.43|5373.45|5335.45|5371.98|5333.98|9
1608738770000|2020-12-23 15:52:50|5372.64|5334.64|5374.17|5336.17|5374.17|5336.17|5372.64|5334.64|10
1608738780000|2020-12-23 15:53:00|5373.94|5335.94|5375.89|5337.89|5375.89|5337.89|5373.94|5335.94|10
1608738790000|2020-12-23 15:53:10|5376.56|5338.56|5374.85|5336.85|5376.81|5338.81|5373.77|5335.77|9
1608738800000|2020-12-23 15:53:20|5375.85|5337.85|5375.91|5337.91|5376.95|5338.95|5374.74|5336.74|10
1608738810000|2020-12-23 15:53:30|5376.73|5338.73|5372.11|5334.11|5376.86|5338.86|5372.11|5334.11|10
1608738820000|2020-12-23 15:53:40|5372.33|5334.33|5368.11|5330.11|5372.33|5334.33|5368.11|5330.11|10
1608738830000|2020-12-23 15:53:50|5367.72|5329.72|5363.69|5325.69|5367.72|5329.72|5363.69|5325.69|10
1608738840000|2020-12-23 15:54:00|5364.2|5326.2|5364.05|5326.05|5364.68|5326.68|5363.24|5325.24|10
1608738850000|2020-12-23 15:54:10|5363.91|5325.91|5361.95|5323.95|5363.91|5325.91|5361.86|5323.86|10
1608738860000|2020-12-23 15:54:20|5362.55|5324.55|5366.25|5328.25|5366.25|5328.25|5362.55|5324.55|10
1608738870000|2020-12-23 15:54:30|5366.43|5328.43|5363.43|5325.43|5366.43|5328.43|5363.43|5325.43|9
1608738880000|2020-12-23 15:54:40|5364.21|5326.21|5365.07|5327.07|5365.83|5327.83|5364.21|5326.21|10
1608738890000|2020-12-23 15:54:50|5364.86|5326.86|5361.5|5323.5|5364.86|5326.86|5361.5|5323.5|10
1608738900000|2020-12-23 15:55:00|5361.92|5323.92|5359.56|5321.56|5362.1|5324.1|5359.14|5321.14|10
1608738910000|2020-12-23 15:55:10|5360.27|5322.27|5358.71|5320.71|5360.62|5322.62|5358.62|5320.62|10
1608738920000|2020-12-23 15:55:20|5359.21|5321.21|5362.88|5324.88|5362.88|5324.88|5359.21|5321.21|10
1608738930000|2020-12-23 15:55:30|5363.11|5325.11|5364.28|5326.28|5365.22|5327.22|5363.11|5325.11|10
1608738940000|2020-12-23 15:55:40|5364.1|5326.1|5365.29|5327.29|5365.99|5327.99|5363.54|5325.54|9
1608738950000|2020-12-23 15:55:50|5365.04|5327.04|5366.52|5328.52|5366.52|5328.52|5364.64|5326.64|10
1608738960000|2020-12-23 15:56:00|5367.01|5329.01|5368.14|5330.14|5368.39|5330.39|5367.01|5329.01|10
1608738970000|2020-12-23 15:56:10|5368.09|5330.09|5366.48|5328.48|5368.09|5330.09|5366.4|5328.4|10
1608738980000|2020-12-23 15:56:20|5367.95|5329.95|5370.55|5332.55|5370.6|5332.6|5367.95|5329.95|10
1608738990000|2020-12-23 15:56:30|5370.04|5332.04|5368.12|5330.12|5370.04|5332.04|5367.81|5329.81|10
1608739000000|2020-12-23 15:56:40|5368.31|5330.31|5365.68|5327.68|5368.53|5330.53|5365.68|5327.68|10
1608739010000|2020-12-23 15:56:50|5365.35|5327.35|5360.83|5322.83|5365.35|5327.35|5360.83|5322.83|10
1608739020000|2020-12-23 15:57:00|5360.68|5322.68|5360.35|5322.35|5360.68|5322.68|5359.94|5321.94|10
1608739030000|2020-12-23 15:57:10|5360.4|5322.4|5360.12|5322.12|5360.78|5322.78|5360.08|5322.08|10
1608739040000|2020-12-23 15:57:20|5359.99|5321.99|5360.18|5322.18|5360.18|5322.18|5359.55|5321.55|10
1608739050000|2020-12-23 15:57:30|5360.13|5322.13|5360.53|5322.53|5361.21|5323.21|5360.13|5322.13|10
1608739060000|2020-12-23 15:57:40|5360.22|5322.22|5359.21|5321.21|5360.22|5322.22|5358.58|5320.58|10
1608739070000|2020-12-23 15:57:50|5359.52|5321.52|5357.19|5319.19|5359.52|5321.52|5357|5319|10
1608739080000|2020-12-23 15:58:00|5357.41|5319.41|5356.64|5318.64|5357.41|5319.41|5356.42|5318.42|10
1608739090000|2020-12-23 15:58:10|5356.43|5318.43|5355.16|5317.16|5356.43|5318.43|5355.16|5317.16|10
1608739100000|2020-12-23 15:58:20|5354.91|5316.91|5353.33|5315.33|5355.5|5317.5|5353.33|5315.33|10
1608739110000|2020-12-23 15:58:30|5353.5|5315.5|5352.62|5314.62|5353.54|5315.54|5352.62|5314.62|10
1608739120000|2020-12-23 15:58:40|5352.57|5314.57|5351.48|5313.48|5352.57|5314.57|5351.48|5313.48|10
1608739130000|2020-12-23 15:58:50|5351.15|5313.15|5347.05|5309.05|5351.15|5313.15|5347.05|5309.05|10
1608739140000|2020-12-23 15:59:00|5347.16|5309.16|5347.71|5309.71|5347.71|5309.71|5347.04|5309.04|9
1608739150000|2020-12-23 15:59:10|5348.31|5310.31|5348.14|5310.14|5348.45|5310.45|5347.31|5309.31|10
1608739160000|2020-12-23 15:59:20|5347.91|5309.91|5346.51|5308.51|5347.91|5309.91|5345.69|5307.69|10
1608739170000|2020-12-23 15:59:30|5346.46|5308.46|5346.53|5308.53|5347.11|5309.11|5346.46|5308.46|10
1608739180000|2020-12-23 15:59:40|5346.11|5308.11|5347.4|5309.4|5347.4|5309.4|5346.11|5308.11|10
1608739190000|2020-12-23 15:59:50|5347.15|5309.15|5347.8|5309.8|5347.95|5309.95|5347.15|5309.15|10
1608739200000|2020-12-23 16:00:00|5347.52|5309.52|5347.86|5309.86|5347.87|5309.87|5347.06|5309.06|10
1608739210000|2020-12-23 16:00:10|5347.71|5309.71|5346.19|5308.19|5347.72|5309.72|5345.5|5307.5|10
1608739220000|2020-12-23 16:00:20|5346.36|5308.36|5346.73|5308.73|5347.75|5309.75|5346.36|5308.36|10
1608739230000|2020-12-23 16:00:30|5346.35|5308.35|5344.87|5306.87|5346.35|5308.35|5344.87|5306.87|9
1608739240000|2020-12-23 16:00:40|5345.1|5307.1|5344.76|5306.76|5345.32|5307.32|5344.37|5306.37|10
1608739250000|2020-12-23 16:00:50|5344.53|5306.53|5344.85|5306.85|5345.64|5307.64|5344.53|5306.53|10
1608739260000|2020-12-23 16:01:00|5345.06|5307.06|5344.34|5306.34|5345.06|5307.06|5343.92|5305.92|10
1608739270000|2020-12-23 16:01:10|5344.15|5306.15|5343.99|5305.99|5344.23|5306.23|5343.88|5305.88|10
1608739280000|2020-12-23 16:01:20|5343.88|5305.88|5343.38|5305.38|5343.88|5305.88|5343.3|5305.3|10
1608739290000|2020-12-23 16:01:30|5343.4|5305.4|5343|5305|5343.5|5305.5|5343|5305|10
1608739300000|2020-12-23 16:01:40|5343.08|5305.08|5342.62|5304.62|5343.09|5305.09|5342.57|5304.57|8
1608739310000|2020-12-23 16:01:50|5342.84|5304.84|5343.45|5305.45|5343.45|5305.45|5342.44|5304.44|10
1608739320000|2020-12-23 16:02:00|5343.25|5305.25|5344.64|5306.64|5344.64|5306.64|5342.83|5304.83|10
1608739330000|2020-12-23 16:02:10|5344.72|5306.72|5345.67|5307.67|5345.67|5307.67|5344.72|5306.72|9
1608739340000|2020-12-23 16:02:20|5345.57|5307.57|5344.15|5306.15|5346.14|5308.14|5344.15|5306.15|10
1608739350000|2020-12-23 16:02:30|5344.88|5306.88|5345.99|5307.99|5345.99|5307.99|5344.46|5306.46|9
1608739360000|2020-12-23 16:02:40|5347.21|5309.21|5350.81|5312.81|5350.81|5312.81|5347.21|5309.21|10
1608739370000|2020-12-23 16:02:50|5351.38|5313.38|5354.22|5316.22|5354.22|5316.22|5351.38|5313.38|9
1608739380000|2020-12-23 16:03:00|5354.39|5316.39|5355.38|5317.38|5355.85|5317.85|5354.39|5316.39|10
1608739390000|2020-12-23 16:03:10|5355.03|5317.03|5357.88|5319.88|5358.53|5320.53|5355.03|5317.03|10
1608739400000|2020-12-23 16:03:20|5358.17|5320.17|5360.5|5322.5|5360.91|5322.91|5358.17|5320.17|10
1608739410000|2020-12-23 16:03:30|5360.81|5322.81|5364.1|5326.1|5364.93|5326.93|5360.81|5322.81|10
1608739420000|2020-12-23 16:03:40|5364.02|5326.02|5362.79|5324.79|5364.02|5326.02|5362.63|5324.63|6
1608739430000|2020-12-23 16:03:50|5363.02|5325.02|5361.26|5323.26|5363.02|5325.02|5361.26|5323.26|2
1608739440000|2020-12-23 16:04:00|5361.13|5323.13|5355.68|5317.68|5361.13|5323.13|5355.62|5317.62|10
1608739450000|2020-12-23 16:04:10|5355.21|5317.21|5354.2|5316.2|5355.39|5317.39|5353.95|5315.95|10
1608739460000|2020-12-23 16:04:20|5354.39|5316.39|5354.53|5316.53|5354.53|5316.53|5353.13|5315.13|10
1608739470000|2020-12-23 16:04:30|5354.41|5316.41|5355.23|5317.23|5355.75|5317.75|5354.41|5316.41|10
1608739480000|2020-12-23 16:04:40|5355.38|5317.38|5354.41|5316.41|5355.41|5317.41|5354.38|5316.38|10
1608739490000|2020-12-23 16:04:50|5354.62|5316.62|5354.07|5316.07|5354.93|5316.93|5353.81|5315.81|10
1608739500000|2020-12-23 16:05:00|5353.93|5315.93|5351.54|5313.54|5354.18|5316.18|5351.54|5313.54|10
1608739510000|2020-12-23 16:05:10|5351.56|5313.56|5351.13|5313.13|5352.19|5314.19|5350.94|5312.94|10
1608739520000|2020-12-23 16:05:20|5351.09|5313.09|5352.62|5314.62|5352.62|5314.62|5351.09|5313.09|10
1608739530000|2020-12-23 16:05:30|5352.7|5314.7|5355.06|5317.06|5355.06|5317.06|5352.44|5314.44|10
1608739540000|2020-12-23 16:05:40|5355.41|5317.41|5358.29|5320.29|5358.29|5320.29|5355.41|5317.41|10
1608739550000|2020-12-23 16:05:50|5358.24|5320.24|5360.62|5322.62|5360.62|5322.62|5358.24|5320.24|10
1608739560000|2020-12-23 16:06:00|5360.99|5322.99|5363.73|5325.73|5363.74|5325.74|5360.99|5322.99|9
1608739570000|2020-12-23 16:06:10|5363.86|5325.86|5366.31|5328.31|5366.32|5328.32|5363.86|5325.86|10
1608739580000|2020-12-23 16:06:20|5366.73|5328.73|5370.87|5332.87|5370.87|5332.87|5366.73|5328.73|10
1608739590000|2020-12-23 16:06:30|5371.66|5333.66|5373.92|5335.92|5373.92|5335.92|5371.66|5333.66|10
1608739600000|2020-12-23 16:06:40|5373.61|5335.61|5373.42|5335.42|5373.61|5335.61|5372.57|5334.57|10
1608739610000|2020-12-23 16:06:50|5376.26|5338.26|5378.56|5340.56|5378.56|5340.56|5375.76|5337.76|10
1608739620000|2020-12-23 16:07:00|5378.68|5340.68|5378.06|5340.06|5378.99|5340.99|5377.04|5339.04|9
1608739630000|2020-12-23 16:07:10|5378.33|5340.33|5376.11|5338.11|5378.91|5340.91|5376.11|5338.11|10
1608739640000|2020-12-23 16:07:20|5376.54|5338.54|5376.29|5338.29|5376.81|5338.81|5376.24|5338.24|9
1608739650000|2020-12-23 16:07:30|5376.05|5338.05|5370.91|5332.91|5376.05|5338.05|5370.91|5332.91|10
1608739660000|2020-12-23 16:07:40|5370.01|5332.01|5371.97|5333.97|5371.97|5333.97|5370.01|5332.01|10
1608739670000|2020-12-23 16:07:50|5371.96|5333.96|5370.86|5332.86|5371.96|5333.96|5370.72|5332.72|10
1608739680000|2020-12-23 16:08:00|5371.04|5333.04|5367.5|5329.5|5371.08|5333.08|5367.5|5329.5|10
1608739690000|2020-12-23 16:08:10|5367.17|5329.17|5364.14|5326.14|5367.17|5329.17|5363.68|5325.68|10
1608739700000|2020-12-23 16:08:20|5363.86|5325.86|5364.78|5326.78|5364.78|5326.78|5363.64|5325.64|9
1608739710000|2020-12-23 16:08:30|5364.6|5326.6|5363.58|5325.58|5365.13|5327.13|5363.58|5325.58|10
1608739720000|2020-12-23 16:08:40|5363.64|5325.64|5361.25|5323.25|5364.84|5326.84|5361.25|5323.25|10
1608739730000|2020-12-23 16:08:50|5361.37|5323.37|5361.89|5323.89|5361.96|5323.96|5361.37|5323.37|9
1608739740000|2020-12-23 16:09:00|5361.74|5323.74|5361.49|5323.49|5362.18|5324.18|5361.49|5323.49|10
1608739750000|2020-12-23 16:09:10|5361.76|5323.76|5362.19|5324.19|5362.19|5324.19|5361.14|5323.14|10
1608739760000|2020-12-23 16:09:20|5362.45|5324.45|5365.59|5327.59|5365.59|5327.59|5362.45|5324.45|10
1608739770000|2020-12-23 16:09:30|5366.08|5328.08|5369.56|5331.56|5369.74|5331.74|5366.08|5328.08|10
1608739780000|2020-12-23 16:09:40|5370.04|5332.04|5371.24|5333.24|5371.84|5333.84|5370.04|5332.04|10
1608739790000|2020-12-23 16:09:50|5371.36|5333.36|5370.12|5332.12|5371.62|5333.62|5370.12|5332.12|10
1608739800000|2020-12-23 16:10:00|5369.53|5331.53|5369.25|5331.25|5370.86|5332.86|5369.25|5331.25|10
1608739810000|2020-12-23 16:10:10|5369.36|5331.36|5370.14|5332.14|5370.14|5332.14|5368.89|5330.89|10
1608739820000|2020-12-23 16:10:20|5369.88|5331.88|5371.23|5333.23|5371.23|5333.23|5369.88|5331.88|9
1608739830000|2020-12-23 16:10:30|5371.45|5333.45|5371.32|5333.32|5371.45|5333.45|5371.01|5333.01|9
1608739840000|2020-12-23 16:10:40|5371.31|5333.31|5375.14|5337.14|5375.14|5337.14|5371.31|5333.31|10
1608739850000|2020-12-23 16:10:50|5375.4|5337.4|5376.22|5338.22|5376.64|5338.64|5375.4|5337.4|10
1608739860000|2020-12-23 16:11:00|5376.4|5338.4|5374.61|5336.61|5376.4|5338.4|5374.61|5336.61|8
1608739870000|2020-12-23 16:11:10|5373.81|5335.81|5368.1|5330.1|5373.81|5335.81|5368.1|5330.1|10
1608739880000|2020-12-23 16:11:20|5366.82|5328.82|5362.45|5324.45|5366.82|5328.82|5362.45|5324.45|10
1608739890000|2020-12-23 16:11:30|5361.16|5323.16|5359.05|5321.05|5362.53|5324.53|5359.05|5321.05|10
1608739900000|2020-12-23 16:11:40|5358.39|5320.39|5357.36|5319.36|5358.39|5320.39|5356.56|5318.56|9
1608739910000|2020-12-23 16:11:50|5356.76|5318.76|5356.78|5318.78|5357.6|5319.6|5356.37|5318.37|10
1608739920000|2020-12-23 16:12:00|5356.49|5318.49|5355.02|5317.02|5356.49|5318.49|5355.02|5317.02|10
1608739930000|2020-12-23 16:12:10|5354.99|5316.99|5353.83|5315.83|5355.01|5317.01|5353.83|5315.83|10
1608739940000|2020-12-23 16:12:20|5353.42|5315.42|5352.3|5314.3|5353.42|5315.42|5351.7|5313.7|10
1608739950000|2020-12-23 16:12:30|5351.94|5313.94|5348.42|5310.42|5351.94|5313.94|5348.42|5310.42|10
1608739960000|2020-12-23 16:12:40|5348.29|5310.29|5349.75|5311.75|5349.75|5311.75|5348.29|5310.29|10
1608739970000|2020-12-23 16:12:50|5349.41|5311.41|5346.82|5308.82|5349.41|5311.41|5346.82|5308.82|10
1608739980000|2020-12-23 16:13:00|5345.35|5307.35|5343.3|5305.3|5345.35|5307.35|5343.3|5305.3|10
1608739990000|2020-12-23 16:13:10|5342.47|5304.47|5341.26|5303.26|5342.58|5304.58|5340.85|5302.85|10
1608740000000|2020-12-23 16:13:20|5341.11|5303.11|5339.71|5301.71|5341.11|5303.11|5339.71|5301.71|10
1608740010000|2020-12-23 16:13:30|5339.91|5301.91|5340.6|5302.6|5340.6|5302.6|5339.31|5301.31|10
1608740020000|2020-12-23 16:13:40|5340.31|5302.31|5343.65|5305.65|5343.65|5305.65|5340.31|5302.31|10
1608740030000|2020-12-23 16:13:50|5343.46|5305.46|5340.44|5302.44|5343.46|5305.46|5340.44|5302.44|10
1608740040000|2020-12-23 16:14:00|5340.34|5302.34|5339.13|5301.13|5340.79|5302.79|5339.13|5301.13|9
1608740050000|2020-12-23 16:14:10|5339.06|5301.06|5337.01|5299.01|5339.06|5301.06|5336.88|5298.88|10
1608740060000|2020-12-23 16:14:20|5337.77|5299.77|5340.89|5302.89|5340.89|5302.89|5337.77|5299.77|10
1608740070000|2020-12-23 16:14:30|5340.3|5302.3|5340.9|5302.9|5341.1|5303.1|5340.13|5302.13|10
1608740080000|2020-12-23 16:14:40|5340.95|5302.95|5342.65|5304.65|5342.65|5304.65|5340.33|5302.33|10
1608740090000|2020-12-23 16:14:50|5343.15|5305.15|5347.96|5309.96|5347.96|5309.96|5343.15|5305.15|10
1608740100000|2020-12-23 16:15:00|5347.84|5309.84|5351.48|5313.48|5351.48|5313.48|5347.78|5309.78|10
1608740110000|2020-12-23 16:15:10|5351.42|5313.42|5348.61|5310.61|5351.42|5313.42|5348.59|5310.59|10
1608740120000|2020-12-23 16:15:20|5348.66|5310.66|5347.82|5309.82|5348.84|5310.84|5347.32|5309.32|10
1608740130000|2020-12-23 16:15:30|5348.02|5310.02|5348.4|5310.4|5348.4|5310.4|5347.53|5309.53|10
1608740140000|2020-12-23 16:15:40|5348.42|5310.42|5351.73|5313.73|5352.06|5314.06|5348.42|5310.42|10
1608740150000|2020-12-23 16:15:50|5351.88|5313.88|5352.44|5314.44|5352.44|5314.44|5351.34|5313.34|10
1608740160000|2020-12-23 16:16:00|5352.65|5314.65|5356.03|5318.03|5356.42|5318.42|5352.65|5314.65|10
1608740170000|2020-12-23 16:16:10|5356.87|5318.87|5363.1|5325.1|5363.1|5325.1|5356.87|5318.87|10
1608740180000|2020-12-23 16:16:20|5364.79|5326.79|5369.59|5331.59|5369.59|5331.59|5364.79|5326.79|10
1608740190000|2020-12-23 16:16:30|5369.89|5331.89|5374.08|5336.08|5374.08|5336.08|5369.43|5331.43|10
1608740200000|2020-12-23 16:16:40|5374.97|5336.97|5377.46|5339.46|5377.46|5339.46|5374.97|5336.97|10
1608740210000|2020-12-23 16:16:50|5378.37|5340.37|5379.42|5341.42|5379.42|5341.42|5378.37|5340.37|10
1608740220000|2020-12-23 16:17:00|5379.52|5341.52|5380.04|5342.04|5380.04|5342.04|5378.66|5340.66|10
1608740230000|2020-12-23 16:17:10|5380.2|5342.2|5383.76|5345.76|5383.76|5345.76|5380.2|5342.2|10
1608740240000|2020-12-23 16:17:20|5383.88|5345.88|5383.97|5345.97|5384.86|5346.86|5383.67|5345.67|10
1608740250000|2020-12-23 16:17:30|5383.77|5345.77|5381.48|5343.48|5383.77|5345.77|5380.75|5342.75|10
1608740260000|2020-12-23 16:17:40|5381.75|5343.75|5382.42|5344.42|5382.6|5344.6|5381.46|5343.46|10
1608740270000|2020-12-23 16:17:50|5382.69|5344.69|5381.74|5343.74|5382.69|5344.69|5381.45|5343.45|10
1608740280000|2020-12-23 16:18:00|5381.68|5343.68|5380.59|5342.59|5382.22|5344.22|5380.59|5342.59|10
1608740290000|2020-12-23 16:18:10|5380.48|5342.48|5378.86|5340.86|5380.79|5342.79|5378.86|5340.86|10
1608740300000|2020-12-23 16:18:20|5378.89|5340.89|5379.72|5341.72|5380.12|5342.12|5378.57|5340.57|10
1608740310000|2020-12-23 16:18:30|5380.23|5342.23|5381.01|5343.01|5381.01|5343.01|5378.85|5340.85|10
1608740320000|2020-12-23 16:18:40|5381.49|5343.49|5387.99|5349.99|5387.99|5349.99|5381.49|5343.49|10
1608740330000|2020-12-23 16:18:50|5387.96|5349.96|5393.09|5355.09|5393.09|5355.09|5387.96|5349.96|10
1608740340000|2020-12-23 16:19:00|5393.04|5355.04|5393.49|5355.49|5394.08|5356.08|5392.76|5354.76|10
1608740350000|2020-12-23 16:19:10|5393.14|5355.14|5392.18|5354.18|5393.78|5355.78|5392.18|5354.18|10
1608740360000|2020-12-23 16:19:20|5391.14|5353.14|5390.14|5352.14|5391.23|5353.23|5389.96|5351.96|10
1608740370000|2020-12-23 16:19:30|5390.28|5352.28|5390.24|5352.24|5390.59|5352.59|5389.93|5351.93|10
1608740380000|2020-12-23 16:19:40|5389.48|5351.48|5387.41|5349.41|5389.48|5351.48|5387.41|5349.41|10
1608740390000|2020-12-23 16:19:50|5387.47|5349.47|5389.52|5351.52|5389.52|5351.52|5387.47|5349.47|10
1608740400000|2020-12-23 16:20:00|5389.84|5351.84|5390.66|5352.66|5390.66|5352.66|5389.74|5351.74|10
1608740410000|2020-12-23 16:20:10|5391.07|5353.07|5394.63|5356.63|5394.63|5356.63|5391.07|5353.07|10
1608740420000|2020-12-23 16:20:20|5394.85|5356.85|5392.97|5354.97|5394.89|5356.89|5392.97|5354.97|10
1608740430000|2020-12-23 16:20:30|5393.08|5355.08|5392.7|5354.7|5393.13|5355.13|5392.54|5354.54|9
1608740440000|2020-12-23 16:20:40|5392.71|5354.71|5393.32|5355.32|5393.87|5355.87|5392.71|5354.71|10
1608740450000|2020-12-23 16:20:50|5392.8|5354.8|5392.13|5354.13|5393.07|5355.07|5391.57|5353.57|10
1608740460000|2020-12-23 16:21:00|5392.07|5354.07|5390.5|5352.5|5392.07|5354.07|5390.5|5352.5|10
1608740470000|2020-12-23 16:21:10|5390.33|5352.33|5387.13|5349.13|5390.33|5352.33|5385.98|5347.98|10
1608740480000|2020-12-23 16:21:20|5387.24|5349.24|5388.99|5350.99|5388.99|5350.99|5386.99|5348.99|10
1608740490000|2020-12-23 16:21:30|5388.86|5350.86|5387.29|5349.29|5388.86|5350.86|5386.93|5348.93|10
1608740500000|2020-12-23 16:21:40|5387.05|5349.05|5386.34|5348.34|5387.05|5349.05|5386.03|5348.03|10
1608740510000|2020-12-23 16:21:50|5386.42|5348.42|5384.67|5346.67|5386.42|5348.42|5384.67|5346.67|9
1608740520000|2020-12-23 16:22:00|5384.45|5346.45|5387.59|5349.59|5387.59|5349.59|5384.1|5346.1|10
1608740530000|2020-12-23 16:22:10|5387.82|5349.82|5393.03|5355.03|5393.06|5355.06|5387.82|5349.82|10
1608740540000|2020-12-23 16:22:20|5393.88|5355.88|5395.79|5357.79|5396.04|5358.04|5393.51|5355.51|10
1608740550000|2020-12-23 16:22:30|5396.29|5358.29|5396.67|5358.67|5397.94|5359.94|5395.98|5357.98|10
1608740560000|2020-12-23 16:22:40|5396.52|5358.52|5395.41|5357.41|5396.52|5358.52|5394.86|5356.86|10
1608740570000|2020-12-23 16:22:50|5395.17|5357.17|5397.52|5359.52|5397.52|5359.52|5395.17|5357.17|10
1608740580000|2020-12-23 16:23:00|5397.86|5359.86|5400.42|5362.42|5400.62|5362.62|5397.86|5359.86|10
1608740590000|2020-12-23 16:23:10|5400.83|5362.83|5403.62|5365.62|5403.62|5365.62|5400.73|5362.73|10
1608740600000|2020-12-23 16:23:20|5404.11|5366.11|5408.83|5370.83|5408.83|5370.83|5404.11|5366.11|10
1608740610000|2020-12-23 16:23:30|5407.93|5369.93|5408.52|5370.52|5408.69|5370.69|5407.93|5369.93|10
1608740620000|2020-12-23 16:23:40|5409.24|5371.24|5410.73|5372.73|5410.73|5372.73|5409.24|5371.24|10
1608740630000|2020-12-23 16:23:50|5411.15|5373.15|5410.51|5372.51|5411.51|5373.51|5410.51|5372.51|10
1608740640000|2020-12-23 16:24:00|5410.58|5372.58|5410.11|5372.11|5410.65|5372.65|5409.77|5371.77|10
1608740650000|2020-12-23 16:24:10|5409.68|5371.68|5407.51|5369.51|5409.72|5371.72|5407.46|5369.46|10
1608740660000|2020-12-23 16:24:20|5407.02|5369.02|5405.87|5367.87|5407.02|5369.02|5405.68|5367.68|10
1608740670000|2020-12-23 16:24:30|5405.69|5367.69|5405.34|5367.34|5405.88|5367.88|5405.34|5367.34|10
1608740680000|2020-12-23 16:24:40|5405.02|5367.02|5403.32|5365.32|5405.02|5367.02|5403.12|5365.12|10
1608740690000|2020-12-23 16:24:50|5403.4|5365.4|5403.3|5365.3|5403.94|5365.94|5403.21|5365.21|10
1608740700000|2020-12-23 16:25:00|5403.19|5365.19|5401.51|5363.51|5403.19|5365.19|5401.51|5363.51|10
1608740710000|2020-12-23 16:25:10|5401.53|5363.53|5402.68|5364.68|5402.68|5364.68|5401.53|5363.53|9
1608740720000|2020-12-23 16:25:20|5402.73|5364.73|5403.99|5365.99|5403.99|5365.99|5402.31|5364.31|10
1608740730000|2020-12-23 16:25:30|5404.67|5366.67|5408.92|5370.92|5408.92|5370.92|5404.67|5366.67|10
1608740740000|2020-12-23 16:25:40|5409.2|5371.2|5410.16|5372.16|5410.71|5372.71|5409.2|5371.2|10
1608740750000|2020-12-23 16:25:50|5410.02|5372.02|5410.09|5372.09|5410.09|5372.09|5409.49|5371.49|10
1608740760000|2020-12-23 16:26:00|5410.21|5372.21|5410.06|5372.06|5410.37|5372.37|5409.89|5371.89|10
1608740770000|2020-12-23 16:26:10|5409.98|5371.98|5407.98|5369.98|5410.1|5372.1|5407.98|5369.98|10
1608740780000|2020-12-23 16:26:20|5407.33|5369.33|5403.82|5365.82|5407.33|5369.33|5403.82|5365.82|10
1608740790000|2020-12-23 16:26:30|5404.05|5366.05|5403.4|5365.4|5404.05|5366.05|5402.99|5364.99|9
1608740800000|2020-12-23 16:26:40|5402.9|5364.9|5399.54|5361.54|5402.9|5364.9|5399.54|5361.54|10
1608740810000|2020-12-23 16:26:50|5399.63|5361.63|5397.28|5359.28|5399.63|5361.63|5397.28|5359.28|9
1608740820000|2020-12-23 16:27:00|5397.32|5359.32|5397.39|5359.39|5398.14|5360.14|5397.32|5359.32|10
1608740830000|2020-12-23 16:27:10|5397.57|5359.57|5394.24|5356.24|5397.57|5359.57|5394.24|5356.24|10
1608740840000|2020-12-23 16:27:20|5394.09|5356.09|5391.54|5353.54|5394.09|5356.09|5391.54|5353.54|10
1608740850000|2020-12-23 16:27:30|5391.41|5353.41|5392.8|5354.8|5392.8|5354.8|5391.41|5353.41|9
1608740860000|2020-12-23 16:27:40|5392.84|5354.84|5392.57|5354.57|5392.84|5354.84|5392.35|5354.35|10
1608740870000|2020-12-23 16:27:50|5392.38|5354.38|5392.71|5354.71|5392.71|5354.71|5392.21|5354.21|10
1608740880000|2020-12-23 16:28:00|5392.77|5354.77|5397.99|5359.99|5398.4|5360.4|5392.77|5354.77|10
1608740890000|2020-12-23 16:28:10|5399.06|5361.06|5397.67|5359.67|5399.39|5361.39|5397.46|5359.46|10
1608740900000|2020-12-23 16:28:20|5397.37|5359.37|5397.09|5359.09|5397.37|5359.37|5396.56|5358.56|10
1608740910000|2020-12-23 16:28:30|5397.29|5359.29|5398.52|5360.52|5398.57|5360.57|5397.29|5359.29|9
1608740920000|2020-12-23 16:28:40|5398.15|5360.15|5397.78|5359.78|5398.57|5360.57|5397.71|5359.71|10
1608740930000|2020-12-23 16:28:50|5397.87|5359.87|5399.59|5361.59|5399.59|5361.59|5397.87|5359.87|10
1608740940000|2020-12-23 16:29:00|5399.68|5361.68|5400.64|5362.64|5400.64|5362.64|5399.54|5361.54|10
1608740950000|2020-12-23 16:29:10|5400.85|5362.85|5402.02|5364.02|5402.6|5364.6|5400.85|5362.85|10
1608740960000|2020-12-23 16:29:20|5401.72|5363.72|5401.23|5363.23|5401.73|5363.73|5401.23|5363.23|9
1608740970000|2020-12-23 16:29:30|5400.8|5362.8|5399.84|5361.84|5400.8|5362.8|5399.51|5361.51|10
1608740980000|2020-12-23 16:29:40|5399.92|5361.92|5401.55|5363.55|5401.7|5363.7|5399.92|5361.92|10
1608740990000|2020-12-23 16:29:50|5401.28|5363.28|5403.11|5365.11|5403.35|5365.35|5401.28|5363.28|10
1608741000000|2020-12-23 16:30:00|5402.99|5364.99|5401.58|5363.58|5403.24|5365.24|5401.58|5363.58|10
1608741010000|2020-12-23 16:30:10|5400.73|5362.73|5399.86|5361.86|5400.73|5362.73|5399.76|5361.76|10
1608741020000|2020-12-23 16:30:20|5399.99|5361.99|5402.46|5364.46|5402.46|5364.46|5399.99|5361.99|10
1608741030000|2020-12-23 16:30:30|5402.31|5364.31|5406.27|5368.27|5406.27|5368.27|5402.31|5364.31|10
1608741040000|2020-12-23 16:30:40|5407.01|5369.01|5409.86|5371.86|5409.86|5371.86|5407.01|5369.01|10
1608741050000|2020-12-23 16:30:50|5410.73|5372.73|5410.87|5372.87|5412.06|5374.06|5410.73|5372.73|10
1608741060000|2020-12-23 16:31:00|5409.86|5371.86|5408.45|5370.45|5409.86|5371.86|5408.13|5370.13|10
1608741070000|2020-12-23 16:31:10|5407.41|5369.41|5406.98|5368.98|5407.41|5369.41|5406.35|5368.35|10
1608741080000|2020-12-23 16:31:20|5407.34|5369.34|5408.47|5370.47|5408.47|5370.47|5407.34|5369.34|10
1608741090000|2020-12-23 16:31:30|5408.68|5370.68|5411.13|5373.13|5411.13|5373.13|5408.68|5370.68|10
1608741100000|2020-12-23 16:31:40|5411.35|5373.35|5413.38|5375.38|5413.8|5375.8|5411.35|5373.35|10
1608741110000|2020-12-23 16:31:50|5413.41|5375.41|5412.43|5374.43|5413.41|5375.41|5412.43|5374.43|8
1608741120000|2020-12-23 16:32:00|5412.49|5374.49|5414.31|5376.31|5414.31|5376.31|5412.49|5374.49|10
1608741130000|2020-12-23 16:32:10|5414.77|5376.77|5417.96|5379.96|5417.96|5379.96|5414.77|5376.77|10
1608741140000|2020-12-23 16:32:20|5417.91|5379.91|5422.72|5384.72|5422.72|5384.72|5417.91|5379.91|10
1608741150000|2020-12-23 16:32:30|5422.78|5384.78|5421.65|5383.65|5422.87|5384.87|5421.34|5383.34|10
1608741160000|2020-12-23 16:32:40|5420.92|5382.92|5420.99|5382.99|5421.93|5383.93|5420.92|5382.92|10
1608741170000|2020-12-23 16:32:50|5419.28|5381.28|5413.98|5375.98|5419.28|5381.28|5413.91|5375.91|10
1608741180000|2020-12-23 16:33:00|5413.31|5375.31|5411.45|5373.45|5413.31|5375.31|5411.45|5373.45|10
1608741190000|2020-12-23 16:33:10|5410.94|5372.94|5408.97|5370.97|5410.94|5372.94|5408.74|5370.74|9
1608741200000|2020-12-23 16:33:20|5408.62|5370.62|5406.76|5368.76|5408.62|5370.62|5406.69|5368.69|9
1608741210000|2020-12-23 16:33:30|5406.83|5368.83|5405.02|5367.02|5406.83|5368.83|5405.02|5367.02|10
1608741220000|2020-12-23 16:33:40|5404.8|5366.8|5403.3|5365.3|5404.9|5366.9|5403.27|5365.27|10
1608741230000|2020-12-23 16:33:50|5402.66|5364.66|5402.02|5364.02|5402.98|5364.98|5402.02|5364.02|9
1608741240000|2020-12-23 16:34:00|5401.67|5363.67|5402.02|5364.02|5402.02|5364.02|5401.39|5363.39|10
1608741250000|2020-12-23 16:34:10|5401.53|5363.53|5401.66|5363.66|5401.85|5363.85|5401.47|5363.47|9
1608741260000|2020-12-23 16:34:20|5401.07|5363.07|5400.6|5362.6|5401.24|5363.24|5400.49|5362.49|10
1608741270000|2020-12-23 16:34:30|5400.71|5362.71|5400.87|5362.87|5401.13|5363.13|5400.54|5362.54|10
1608741280000|2020-12-23 16:34:40|5400.95|5362.95|5401.89|5363.89|5401.89|5363.89|5400.95|5362.95|9
1608741290000|2020-12-23 16:34:50|5401.94|5363.94|5403.8|5365.8|5403.8|5365.8|5401.94|5363.94|10
1608741300000|2020-12-23 16:35:00|5404.65|5366.65|5407.51|5369.51|5407.51|5369.51|5404.65|5366.65|10
1608741310000|2020-12-23 16:35:10|5407.57|5369.57|5409|5371|5409.16|5371.16|5407.57|5369.57|10
1608741320000|2020-12-23 16:35:20|5408.27|5370.27|5408.42|5370.42|5408.47|5370.47|5407.47|5369.47|10
1608741330000|2020-12-23 16:35:30|5408.5|5370.5|5405.52|5367.52|5408.77|5370.77|5405.52|5367.52|10
1608741340000|2020-12-23 16:35:40|5405.29|5367.29|5405.58|5367.58|5405.68|5367.68|5404.66|5366.66|10
1608741350000|2020-12-23 16:35:50|5405.96|5367.96|5404.38|5366.38|5405.96|5367.96|5404.38|5366.38|10
1608741360000|2020-12-23 16:36:00|5404.43|5366.43|5401.77|5363.77|5404.43|5366.43|5401.77|5363.77|10
1608741370000|2020-12-23 16:36:10|5401.21|5363.21|5400.94|5362.94|5401.34|5363.34|5400.93|5362.93|9
1608741380000|2020-12-23 16:36:20|5400.37|5362.37|5395.76|5357.76|5400.37|5362.37|5395.76|5357.76|10
1608741390000|2020-12-23 16:36:30|5395.6|5357.6|5395.03|5357.03|5395.6|5357.6|5394.64|5356.64|10
1608741400000|2020-12-23 16:36:40|5395.53|5357.53|5397.16|5359.16|5397.16|5359.16|5395.53|5357.53|10
1608741410000|2020-12-23 16:36:50|5397.52|5359.52|5397.42|5359.42|5397.97|5359.97|5397.23|5359.23|10
1608741420000|2020-12-23 16:37:00|5397.39|5359.39|5397.85|5359.85|5397.85|5359.85|5396.53|5358.53|10
1608741430000|2020-12-23 16:37:10|5398.15|5360.15|5398.21|5360.21|5398.21|5360.21|5397.73|5359.73|10
1608741440000|2020-12-23 16:37:20|5398.11|5360.11|5398.33|5360.33|5398.38|5360.38|5397.85|5359.85|9
1608741450000|2020-12-23 16:37:30|5398.19|5360.19|5396.61|5358.61|5398.19|5360.19|5396.08|5358.08|10
1608741460000|2020-12-23 16:37:40|5396.42|5358.42|5393.7|5355.7|5396.42|5358.42|5393.7|5355.7|10
1608741470000|2020-12-23 16:37:50|5393.3|5355.3|5390.58|5352.58|5393.42|5355.42|5390.58|5352.58|10
1608741480000|2020-12-23 16:38:00|5390.15|5352.15|5388.83|5350.83|5390.31|5352.31|5388.83|5350.83|10
1608741490000|2020-12-23 16:38:10|5388.74|5350.74|5385.71|5347.71|5388.74|5350.74|5385.71|5347.71|10
1608741500000|2020-12-23 16:38:20|5385.05|5347.05|5382.86|5344.86|5385.05|5347.05|5382.82|5344.82|10
1608741510000|2020-12-23 16:38:30|5383.1|5345.1|5382.24|5344.24|5383.21|5345.21|5382.24|5344.24|10
1608741520000|2020-12-23 16:38:40|5381.92|5343.92|5382.75|5344.75|5383.49|5345.49|5381.92|5343.92|10
1608741530000|2020-12-23 16:38:50|5382.34|5344.34|5379.24|5341.24|5382.34|5344.34|5379.24|5341.24|10
1608741540000|2020-12-23 16:39:00|5378.73|5340.73|5380.43|5342.43|5380.43|5342.43|5377.6|5339.6|10
1608741550000|2020-12-23 16:39:10|5381.45|5343.45|5383.19|5345.19|5383.67|5345.67|5381.45|5343.45|9
1608741560000|2020-12-23 16:39:20|5383.04|5345.04|5386.6|5348.6|5386.6|5348.6|5383.04|5345.04|10
1608741570000|2020-12-23 16:39:30|5386.81|5348.81|5386.55|5348.55|5387.04|5349.04|5386.3|5348.3|10
1608741580000|2020-12-23 16:39:40|5386.64|5348.64|5387.89|5349.89|5387.89|5349.89|5386.2|5348.2|10
1608741590000|2020-12-23 16:39:50|5388.36|5350.36|5390.16|5352.16|5391.11|5353.11|5388.36|5350.36|10
1608741600000|2020-12-23 16:40:00|5390.06|5352.06|5391.54|5353.54|5391.54|5353.54|5389.57|5351.57|10
1608741610000|2020-12-23 16:40:10|5392.88|5354.88|5396.9|5358.9|5396.9|5358.9|5392.88|5354.88|10
1608741620000|2020-12-23 16:40:20|5396.98|5358.98|5397.72|5359.72|5397.72|5359.72|5396.46|5358.46|10
1608741630000|2020-12-23 16:40:30|5397.23|5359.23|5398.62|5360.62|5398.62|5360.62|5397.11|5359.11|10
1608741640000|2020-12-23 16:40:40|5397.75|5359.75|5393.96|5355.96|5397.86|5359.86|5393.96|5355.96|10
1608741650000|2020-12-23 16:40:50|5392.82|5354.82|5390.68|5352.68|5392.82|5354.82|5390.68|5352.68|10
1608741660000|2020-12-23 16:41:00|5390.15|5352.15|5390.98|5352.98|5390.98|5352.98|5389.99|5351.99|10
1608741670000|2020-12-23 16:41:10|5391.25|5353.25|5392.71|5354.71|5392.71|5354.71|5391.07|5353.07|10
1608741680000|2020-12-23 16:41:20|5392.51|5354.51|5392.44|5354.44|5392.57|5354.57|5391.7|5353.7|10
1608741690000|2020-12-23 16:41:30|5392.68|5354.68|5393.14|5355.14|5393.34|5355.34|5392.68|5354.68|10
1608741700000|2020-12-23 16:41:40|5393.29|5355.29|5392.37|5354.37|5393.29|5355.29|5392.35|5354.35|10
1608741710000|2020-12-23 16:41:50|5392.27|5354.27|5391.63|5353.63|5392.27|5354.27|5391.62|5353.62|10
1608741720000|2020-12-23 16:42:00|5392.41|5354.41|5392.91|5354.91|5393.26|5355.26|5392.41|5354.41|10
1608741730000|2020-12-23 16:42:10|5392.79|5354.79|5391.68|5353.68|5392.79|5354.79|5391.49|5353.49|10
1608741740000|2020-12-23 16:42:20|5391.27|5353.27|5388.94|5350.94|5391.27|5353.27|5388.94|5350.94|10
1608741750000|2020-12-23 16:42:30|5388.7|5350.7|5386.77|5348.77|5388.7|5350.7|5386.56|5348.56|10
1608741760000|2020-12-23 16:42:40|5386.64|5348.64|5385.95|5347.95|5386.64|5348.64|5385.82|5347.82|10
1608741770000|2020-12-23 16:42:50|5385.41|5347.41|5383.95|5345.95|5385.81|5347.81|5383.95|5345.95|10
1608741780000|2020-12-23 16:43:00|5383.77|5345.77|5384.59|5346.59|5384.63|5346.63|5383.77|5345.77|10
1608741790000|2020-12-23 16:43:10|5384.69|5346.69|5384.9|5346.9|5385.42|5347.42|5384.69|5346.69|10
1608741800000|2020-12-23 16:43:20|5384.34|5346.34|5378.65|5340.65|5384.34|5346.34|5378.65|5340.65|10
1608741810000|2020-12-23 16:43:30|5378.56|5340.56|5375.21|5337.21|5378.56|5340.56|5375.21|5337.21|9
1608741820000|2020-12-23 16:43:40|5374.02|5336.02|5372.43|5334.43|5374.02|5336.02|5372.31|5334.31|10
1608741830000|2020-12-23 16:43:50|5372.33|5334.33|5370.38|5332.38|5372.68|5334.68|5370.38|5332.38|10
1608741840000|2020-12-23 16:44:00|5370.23|5332.23|5367.73|5329.73|5370.23|5332.23|5367.48|5329.48|9
1608741850000|2020-12-23 16:44:10|5367.64|5329.64|5367.42|5329.42|5367.64|5329.64|5365.6|5327.6|10
1608741860000|2020-12-23 16:44:20|5367.77|5329.77|5370.85|5332.85|5370.85|5332.85|5367.77|5329.77|10
1608741870000|2020-12-23 16:44:30|5371.88|5333.88|5370.82|5332.82|5371.96|5333.96|5370.44|5332.44|9
1608741880000|2020-12-23 16:44:40|5370.88|5332.88|5372.32|5334.32|5372.32|5334.32|5370.88|5332.88|10
1608741890000|2020-12-23 16:44:50|5372.25|5334.25|5372.8|5334.8|5372.8|5334.8|5372.06|5334.06|9
1608741900000|2020-12-23 16:45:00|5372.7|5334.7|5371.62|5333.62|5372.7|5334.7|5371.62|5333.62|10
1608741910000|2020-12-23 16:45:10|5371.53|5333.53|5368.82|5330.82|5371.62|5333.62|5368.82|5330.82|10
1608741920000|2020-12-23 16:45:20|5368.64|5330.64|5367.77|5329.77|5368.64|5330.64|5367.77|5329.77|10
1608741930000|2020-12-23 16:45:30|5367.96|5329.96|5368.86|5330.86|5369.01|5331.01|5367.96|5329.96|10
1608741940000|2020-12-23 16:45:40|5368.65|5330.65|5365|5327|5368.65|5330.65|5364.59|5326.59|10
1608741950000|2020-12-23 16:45:50|5364.55|5326.55|5358.76|5320.76|5364.55|5326.55|5358.76|5320.76|10
1608741960000|2020-12-23 16:46:00|5358.54|5320.54|5356.09|5318.09|5358.54|5320.54|5355.37|5317.37|10
1608741970000|2020-12-23 16:46:10|5356.03|5318.03|5359.69|5321.69|5359.85|5321.85|5355.9|5317.9|10
1608741980000|2020-12-23 16:46:20|5360.36|5322.36|5363.33|5325.33|5363.33|5325.33|5360.36|5322.36|10
1608741990000|2020-12-23 16:46:30|5363.21|5325.21|5362.35|5324.35|5364.05|5326.05|5361.78|5323.78|10
1608742000000|2020-12-23 16:46:40|5362.01|5324.01|5357.91|5319.91|5362.01|5324.01|5357.91|5319.91|10
1608742010000|2020-12-23 16:46:50|5357.49|5319.49|5355.28|5317.28|5357.49|5319.49|5355.04|5317.04|10
1608742020000|2020-12-23 16:47:00|5355.59|5317.59|5355.37|5317.37|5355.74|5317.74|5355.35|5317.35|10
1608742030000|2020-12-23 16:47:10|5354.96|5316.96|5352.94|5314.94|5354.96|5316.96|5352.94|5314.94|10
1608742040000|2020-12-23 16:47:20|5352.76|5314.76|5353.24|5315.24|5353.35|5315.35|5352.76|5314.76|10
1608742050000|2020-12-23 16:47:30|5353.42|5315.42|5355.82|5317.82|5355.96|5317.96|5353.42|5315.42|10
1608742060000|2020-12-23 16:47:40|5355.81|5317.81|5356.04|5318.04|5356.67|5318.67|5355.81|5317.81|10
1608742070000|2020-12-23 16:47:50|5355.89|5317.89|5353.52|5315.52|5355.89|5317.89|5353.52|5315.52|9
1608742080000|2020-12-23 16:48:00|5352.84|5314.84|5348.9|5310.9|5352.84|5314.84|5348.9|5310.9|10
1608742090000|2020-12-23 16:48:10|5349.1|5311.1|5351.23|5313.23|5351.23|5313.23|5348.94|5310.94|10
1608742100000|2020-12-23 16:48:20|5352.11|5314.11|5356.01|5318.01|5356.39|5318.39|5352.11|5314.11|10
1608742110000|2020-12-23 16:48:30|5356.36|5318.36|5356.67|5318.67|5356.98|5318.98|5356.35|5318.35|10
1608742120000|2020-12-23 16:48:40|5356.84|5318.84|5358.15|5320.15|5358.15|5320.15|5356.58|5318.58|10
1608742130000|2020-12-23 16:48:50|5358.01|5320.01|5358.03|5320.03|5358.82|5320.82|5357.81|5319.81|9
1608742140000|2020-12-23 16:49:00|5358.33|5320.33|5358.9|5320.9|5359.2|5321.2|5358.33|5320.33|10
1608742150000|2020-12-23 16:49:10|5358.94|5320.94|5360.12|5322.12|5360.26|5322.26|5358.94|5320.94|10
1608742160000|2020-12-23 16:49:20|5360.39|5322.39|5361.2|5323.2|5361.2|5323.2|5360.39|5322.39|9
1608742170000|2020-12-23 16:49:30|5360.95|5322.95|5362.49|5324.49|5362.77|5324.77|5360.94|5322.94|10
1608742180000|2020-12-23 16:49:40|5362.6|5324.6|5369.25|5331.25|5369.25|5331.25|5362.6|5324.6|10
1608742190000|2020-12-23 16:49:50|5369.97|5331.97|5370.32|5332.32|5370.8|5332.8|5369.62|5331.62|10
1608742200000|2020-12-23 16:50:00|5370.87|5332.87|5374.27|5336.27|5374.27|5336.27|5370.87|5332.87|10
1608742210000|2020-12-23 16:50:10|5374.44|5336.44|5372.37|5334.37|5374.44|5336.44|5372.37|5334.37|10
1608742220000|2020-12-23 16:50:20|5372.29|5334.29|5371.97|5333.97|5372.3|5334.3|5371.69|5333.69|10
1608742230000|2020-12-23 16:50:30|5372.22|5334.22|5370.49|5332.49|5372.42|5334.42|5370.49|5332.49|10
1608742240000|2020-12-23 16:50:40|5370.63|5332.63|5367.83|5329.83|5370.63|5332.63|5367.82|5329.82|9
1608742250000|2020-12-23 16:50:50|5368.05|5330.05|5369.46|5331.46|5369.46|5331.46|5368.05|5330.05|10
1608742260000|2020-12-23 16:51:00|5369.32|5331.32|5370.48|5332.48|5370.48|5332.48|5369.31|5331.31|10
1608742270000|2020-12-23 16:51:10|5370.53|5332.53|5370.43|5332.43|5371.02|5333.02|5370.11|5332.11|10
1608742280000|2020-12-23 16:51:20|5370.19|5332.19|5371.24|5333.24|5371.71|5333.71|5370.19|5332.19|10
1608742290000|2020-12-23 16:51:30|5371.37|5333.37|5369.87|5331.87|5371.64|5333.64|5369.87|5331.87|10
1608742300000|2020-12-23 16:51:40|5369.63|5331.63|5368.97|5330.97|5369.79|5331.79|5368.88|5330.88|9
1608742310000|2020-12-23 16:51:50|5369.23|5331.23|5371.01|5333.01|5371.04|5333.04|5369.23|5331.23|10
1608742320000|2020-12-23 16:52:00|5371.23|5333.23|5371.34|5333.34|5372.02|5334.02|5371.22|5333.22|10
1608742330000|2020-12-23 16:52:10|5370.97|5332.97|5371.13|5333.13|5371.18|5333.18|5370.93|5332.93|10
1608742340000|2020-12-23 16:52:20|5371.65|5333.65|5372.29|5334.29|5372.29|5334.29|5371.46|5333.46|10
1608742350000|2020-12-23 16:52:30|5372.15|5334.15|5371.09|5333.09|5372.22|5334.22|5371.09|5333.09|10
1608742360000|2020-12-23 16:52:40|5371.07|5333.07|5368.9|5330.9|5371.07|5333.07|5368.9|5330.9|10
1608742370000|2020-12-23 16:52:50|5368.58|5330.58|5364.63|5326.63|5368.58|5330.58|5364.63|5326.63|10
1608742380000|2020-12-23 16:53:00|5364.02|5326.02|5363.91|5325.91|5364.02|5326.02|5362.85|5324.85|9
1608742390000|2020-12-23 16:53:10|5364.18|5326.18|5362.78|5324.78|5364.18|5326.18|5362.78|5324.78|10
1608742400000|2020-12-23 16:53:20|5362.72|5324.72|5362.93|5324.93|5363.66|5325.66|5362.72|5324.72|10
1608742410000|2020-12-23 16:53:30|5363.21|5325.21|5363.63|5325.63|5363.86|5325.86|5363.21|5325.21|10
1608742420000|2020-12-23 16:53:40|5363.23|5325.23|5360.01|5322.01|5363.23|5325.23|5359.74|5321.74|10
1608742430000|2020-12-23 16:53:50|5360.19|5322.19|5358.16|5320.16|5360.91|5322.91|5358.16|5320.16|10
1608742440000|2020-12-23 16:54:00|5357.76|5319.76|5353.38|5315.38|5357.76|5319.76|5353.38|5315.38|10
1608742450000|2020-12-23 16:54:10|5353.45|5315.45|5349.14|5311.14|5353.45|5315.45|5349.14|5311.14|9
1608742460000|2020-12-23 16:54:20|5349.09|5311.09|5347.91|5309.91|5350.33|5312.33|5347.91|5309.91|10
1608742470000|2020-12-23 16:54:30|5348.38|5310.38|5352.47|5314.47|5352.66|5314.66|5348.38|5310.38|10
1608742480000|2020-12-23 16:54:40|5351.92|5313.92|5352.37|5314.37|5352.74|5314.74|5351.92|5313.92|10
1608742490000|2020-12-23 16:54:50|5352.5|5314.5|5349.21|5311.21|5352.73|5314.73|5349.21|5311.21|10
1608742500000|2020-12-23 16:55:00|5349.32|5311.32|5344.5|5306.5|5349.32|5311.32|5344.5|5306.5|9
1608742510000|2020-12-23 16:55:10|5344.33|5306.33|5341.64|5303.64|5344.33|5306.33|5341.25|5303.25|10
1608742520000|2020-12-23 16:55:20|5342.24|5304.24|5340.35|5302.35|5342.24|5304.24|5340.35|5302.35|10
1608742530000|2020-12-23 16:55:30|5340.18|5302.18|5337.98|5299.98|5340.55|5302.55|5337.97|5299.97|10
1608742540000|2020-12-23 16:55:40|5337.92|5299.92|5339.72|5301.72|5339.72|5301.72|5337|5299|10
1608742550000|2020-12-23 16:55:50|5341.26|5303.26|5343.9|5305.9|5343.9|5305.9|5341.26|5303.26|10
1608742560000|2020-12-23 16:56:00|5343.98|5305.98|5345.56|5307.56|5345.63|5307.63|5343.87|5305.87|10
1608742570000|2020-12-23 16:56:10|5345.47|5307.47|5350.27|5312.27|5350.27|5312.27|5345.47|5307.47|10
1608742580000|2020-12-23 16:56:20|5350.93|5312.93|5348.71|5310.71|5350.93|5312.93|5347.74|5309.74|10
1608742590000|2020-12-23 16:56:30|5348.89|5310.89|5344.7|5306.7|5348.89|5310.89|5344.7|5306.7|10
1608742600000|2020-12-23 16:56:40|5343.18|5305.18|5338.28|5300.28|5343.18|5305.18|5338.28|5300.28|10
1608742610000|2020-12-23 16:56:50|5337.69|5299.69|5335.87|5297.87|5338.46|5300.46|5335.87|5297.87|10
1608742620000|2020-12-23 16:57:00|5336.29|5298.29|5333.1|5295.1|5336.88|5298.88|5333.1|5295.1|10
1608742630000|2020-12-23 16:57:10|5332.75|5294.75|5328.88|5290.88|5332.75|5294.75|5328.88|5290.88|10
1608742640000|2020-12-23 16:57:20|5328.48|5290.48|5324.68|5286.68|5328.48|5290.48|5324.63|5286.63|9
1608742650000|2020-12-23 16:57:30|5324.52|5286.52|5323.27|5285.27|5324.52|5286.52|5323.27|5285.27|10
1608742660000|2020-12-23 16:57:40|5323.19|5285.19|5320.7|5282.7|5323.19|5285.19|5320.7|5282.7|10
1608742670000|2020-12-23 16:57:50|5320.07|5282.07|5320.22|5282.22|5320.22|5282.22|5319.79|5281.79|10
1608742680000|2020-12-23 16:58:00|5320.18|5282.18|5319.5|5281.5|5320.24|5282.24|5319.29|5281.29|10
1608742690000|2020-12-23 16:58:10|5319.24|5281.24|5317.84|5279.84|5319.24|5281.24|5317.84|5279.84|10
1608742700000|2020-12-23 16:58:20|5317.71|5279.71|5311.13|5273.13|5317.71|5279.71|5311.13|5273.13|10
1608742710000|2020-12-23 16:58:30|5310.94|5272.94|5308.4|5270.4|5310.94|5272.94|5307.58|5269.58|10
1608742720000|2020-12-23 16:58:40|5307.78|5269.78|5302.19|5264.19|5307.78|5269.78|5302.19|5264.19|10
1608742730000|2020-12-23 16:58:50|5301.5|5263.5|5299.12|5261.12|5301.5|5263.5|5299.12|5261.12|10
1608742740000|2020-12-23 16:59:00|5298.71|5260.71|5302.86|5264.86|5302.95|5264.95|5298.71|5260.71|10
1608742750000|2020-12-23 16:59:10|5303.17|5265.17|5303.64|5265.64|5306.31|5268.31|5303.17|5265.17|10
1608742760000|2020-12-23 16:59:20|5303.12|5265.12|5297.59|5259.59|5303.52|5265.52|5297.59|5259.59|10
1608742770000|2020-12-23 16:59:30|5297.41|5259.41|5302.26|5264.26|5302.26|5264.26|5297.41|5259.41|10
1608742780000|2020-12-23 16:59:40|5303.45|5265.45|5305.32|5267.32|5305.32|5267.32|5302.44|5264.44|10
1608742790000|2020-12-23 16:59:50|5306.09|5268.09|5302.41|5264.41|5306.09|5268.09|5302.41|5264.41|10
1608742800000|2020-12-23 17:00:00|5301.61|5263.61|5299.3|5261.3|5301.78|5263.78|5299.3|5261.3|10
1608742810000|2020-12-23 17:00:10|5297.77|5259.77|5293.96|5255.96|5297.77|5259.77|5292.87|5254.87|10
1608742820000|2020-12-23 17:00:20|5294.72|5256.72|5295.99|5257.99|5295.99|5257.99|5292.94|5254.94|10
1608742830000|2020-12-23 17:00:30|5296.35|5258.35|5294.92|5256.92|5296.56|5258.56|5294.4|5256.4|10
1608742840000|2020-12-23 17:00:40|5294.19|5256.19|5294.12|5256.12|5294.27|5256.27|5293.56|5255.56|10
1608742850000|2020-12-23 17:00:50|5293.95|5255.95|5294.58|5256.58|5294.58|5256.58|5293.95|5255.95|10
1608742860000|2020-12-23 17:01:00|5294.47|5256.47|5297.82|5259.82|5297.82|5259.82|5294.47|5256.47|10
1608742870000|2020-12-23 17:01:10|5297.91|5259.91|5299.9|5261.9|5299.9|5261.9|5296.13|5258.13|10
1608742880000|2020-12-23 17:01:20|5300.16|5262.16|5302.95|5264.95|5302.95|5264.95|5300.16|5262.16|10
1608742890000|2020-12-23 17:01:30|5303.33|5265.33|5305.58|5267.58|5305.58|5267.58|5303.33|5265.33|10
1608742900000|2020-12-23 17:01:40|5305.79|5267.79|5305.46|5267.46|5305.88|5267.88|5305.36|5267.36|10
1608742910000|2020-12-23 17:01:50|5305.31|5267.31|5304.77|5266.77|5305.35|5267.35|5304.77|5266.77|9
1608742920000|2020-12-23 17:02:00|5304.7|5266.7|5305.86|5267.86|5305.86|5267.86|5304.36|5266.36|10
1608742930000|2020-12-23 17:02:10|5306.1|5268.1|5309.43|5271.43|5309.43|5271.43|5306.1|5268.1|10
1608742940000|2020-12-23 17:02:20|5309.68|5271.68|5310.88|5272.88|5311.73|5273.73|5309.68|5271.68|10
1608742950000|2020-12-23 17:02:30|5311.3|5273.3|5310.78|5272.78|5311.57|5273.57|5310.09|5272.09|10
1608742960000|2020-12-23 17:02:40|5310.82|5272.82|5313.33|5275.33|5313.33|5275.33|5310.68|5272.68|9
1608742970000|2020-12-23 17:02:50|5315.25|5277.25|5321.9|5283.9|5321.9|5283.9|5315.25|5277.25|10
1608742980000|2020-12-23 17:03:00|5322.61|5284.61|5324.96|5286.96|5324.97|5286.97|5322.61|5284.61|10
1608742990000|2020-12-23 17:03:10|5324.4|5286.4|5325.05|5287.05|5325.05|5287.05|5324.31|5286.31|10
1608743000000|2020-12-23 17:03:20|5325.2|5287.2|5327.5|5289.5|5327.5|5289.5|5325.2|5287.2|10
1608743010000|2020-12-23 17:03:30|5327.61|5289.61|5326.6|5288.6|5327.89|5289.89|5326.44|5288.44|10
1608743020000|2020-12-23 17:03:40|5326.31|5288.31|5325.54|5287.54|5326.31|5288.31|5325.29|5287.29|10
1608743030000|2020-12-23 17:03:50|5325.68|5287.68|5327.7|5289.7|5327.7|5289.7|5325.19|5287.19|10
1608743040000|2020-12-23 17:04:00|5328.28|5290.28|5329.82|5291.82|5330.19|5292.19|5328.25|5290.25|10
1608743050000|2020-12-23 17:04:10|5329.51|5291.51|5328.23|5290.23|5329.51|5291.51|5327.99|5289.99|10
1608743060000|2020-12-23 17:04:20|5328.54|5290.54|5328.71|5290.71|5329|5291|5328.1|5290.1|10
1608743070000|2020-12-23 17:04:30|5328.8|5290.8|5328.5|5290.5|5328.8|5290.8|5328.33|5290.33|10
1608743080000|2020-12-23 17:04:40|5328.79|5290.79|5327.95|5289.95|5328.84|5290.84|5327.8|5289.8|9
1608743090000|2020-12-23 17:04:50|5327.87|5289.87|5330.15|5292.15|5330.15|5292.15|5327.87|5289.87|10
1608743100000|2020-12-23 17:05:00|5330.26|5292.26|5329.88|5291.88|5330.26|5292.26|5329.67|5291.67|10
1608743110000|2020-12-23 17:05:10|5329.89|5291.89|5327.33|5289.33|5329.89|5291.89|5327.33|5289.33|10
1608743120000|2020-12-23 17:05:20|5327.04|5289.04|5321.84|5283.84|5327.04|5289.04|5321.84|5283.84|10
1608743130000|2020-12-23 17:05:30|5321.66|5283.66|5319.8|5281.8|5321.66|5283.66|5319.23|5281.23|10
1608743140000|2020-12-23 17:05:40|5320.44|5282.44|5324.38|5286.38|5324.61|5286.61|5320.44|5282.44|10
1608743150000|2020-12-23 17:05:50|5324.35|5286.35|5324.64|5286.64|5325.31|5287.31|5324.25|5286.25|10
1608743160000|2020-12-23 17:06:00|5325.01|5287.01|5327.79|5289.79|5327.79|5289.79|5325.01|5287.01|10
1608743170000|2020-12-23 17:06:10|5328.15|5290.15|5333.14|5295.14|5333.14|5295.14|5328.15|5290.15|9
1608743180000|2020-12-23 17:06:20|5333.29|5295.29|5331.21|5293.21|5334.14|5296.14|5331.21|5293.21|10
1608743190000|2020-12-23 17:06:30|5330.79|5292.79|5328.82|5290.82|5330.79|5292.79|5328.68|5290.68|10
1608743200000|2020-12-23 17:06:40|5328.74|5290.74|5328.64|5290.64|5329.04|5291.04|5327.9|5289.9|10
1608743210000|2020-12-23 17:06:50|5328.31|5290.31|5328.54|5290.54|5328.64|5290.64|5328.04|5290.04|9
1608743220000|2020-12-23 17:07:00|5328.6|5290.6|5327.88|5289.88|5329.19|5291.19|5327.88|5289.88|10
1608743230000|2020-12-23 17:07:10|5327.4|5289.4|5325.3|5287.3|5327.4|5289.4|5325.3|5287.3|10
1608743240000|2020-12-23 17:07:20|5325.1|5287.1|5323.25|5285.25|5325.41|5287.41|5323.24|5285.24|10
1608743250000|2020-12-23 17:07:30|5323.34|5285.34|5323.15|5285.15|5323.34|5285.34|5322.8|5284.8|9
1608743260000|2020-12-23 17:07:40|5323.61|5285.61|5322.71|5284.71|5323.61|5285.61|5322.67|5284.67|10
1608743270000|2020-12-23 17:07:50|5322.57|5284.57|5319.12|5281.12|5322.57|5284.57|5319.12|5281.12|10
1608743280000|2020-12-23 17:08:00|5318.97|5280.97|5314.91|5276.91|5318.97|5280.97|5314.89|5276.89|10
1608743290000|2020-12-23 17:08:10|5314.49|5276.49|5308.18|5270.18|5314.49|5276.49|5308.18|5270.18|10
1608743300000|2020-12-23 17:08:20|5307.71|5269.71|5302.55|5264.55|5307.99|5269.99|5302.55|5264.55|10
1608743310000|2020-12-23 17:08:30|5302.31|5264.31|5297.76|5259.76|5302.31|5264.31|5297.76|5259.76|10
1608743320000|2020-12-23 17:08:40|5297.16|5259.16|5295.81|5257.81|5297.16|5259.16|5295.34|5257.34|10
1608743330000|2020-12-23 17:08:50|5295.14|5257.14|5296.25|5258.25|5296.76|5258.76|5294.17|5256.17|10
1608743340000|2020-12-23 17:09:00|5295.8|5257.8|5301.65|5263.65|5301.65|5263.65|5295.8|5257.8|10
1608743350000|2020-12-23 17:09:10|5302.37|5264.37|5307.22|5269.22|5307.22|5269.22|5302.37|5264.37|10
1608743360000|2020-12-23 17:09:20|5307.4|5269.4|5308.33|5270.33|5308.33|5270.33|5307.23|5269.23|10
1608743370000|2020-12-23 17:09:30|5308.41|5270.41|5313.26|5275.26|5313.26|5275.26|5308.41|5270.41|10
1608743380000|2020-12-23 17:09:40|5313.81|5275.81|5314.85|5276.85|5315.27|5277.27|5313.81|5275.81|10
1608743390000|2020-12-23 17:09:50|5315.54|5277.54|5315.63|5277.63|5316.44|5278.44|5315.54|5277.54|10
1608743400000|2020-12-23 17:10:00|5315.52|5277.52|5314.89|5276.89|5315.68|5277.68|5314.61|5276.61|10
1608743410000|2020-12-23 17:10:10|5314.64|5276.64|5312.74|5274.74|5314.64|5276.64|5312.56|5274.56|10
1608743420000|2020-12-23 17:10:20|5312.33|5274.33|5317.85|5279.85|5317.85|5279.85|5312.21|5274.21|10
1608743430000|2020-12-23 17:10:30|5317.48|5279.48|5323.03|5285.03|5323.03|5285.03|5317.33|5279.33|10
1608743440000|2020-12-23 17:10:40|5323.42|5285.42|5328.1|5290.1|5328.14|5290.14|5323.42|5285.42|10
1608743450000|2020-12-23 17:10:50|5328.56|5290.56|5333.77|5295.77|5333.77|5295.77|5328.56|5290.56|10
1608743460000|2020-12-23 17:11:00|5334.31|5296.31|5333.07|5295.07|5334.67|5296.67|5333.07|5295.07|10
1608743470000|2020-12-23 17:11:10|5332.07|5294.07|5330.59|5292.59|5332.07|5294.07|5330.57|5292.57|10
1608743480000|2020-12-23 17:11:20|5329.73|5291.73|5331.21|5293.21|5331.4|5293.4|5329.73|5291.73|10
1608743490000|2020-12-23 17:11:30|5331.18|5293.18|5331.98|5293.98|5332.12|5294.12|5331.18|5293.18|10
1608743500000|2020-12-23 17:11:40|5332.38|5294.38|5333.45|5295.45|5333.76|5295.76|5332.26|5294.26|10
1608743510000|2020-12-23 17:11:50|5333.52|5295.52|5334.53|5296.53|5334.53|5296.53|5333.08|5295.08|10
1608743520000|2020-12-23 17:12:00|5334.21|5296.21|5335.2|5297.2|5335.2|5297.2|5333.93|5295.93|9
1608743530000|2020-12-23 17:12:10|5335.46|5297.46|5338.26|5300.26|5338.26|5300.26|5335.46|5297.46|10
1608743540000|2020-12-23 17:12:20|5338.34|5300.34|5345.7|5307.7|5345.7|5307.7|5337.99|5299.99|10
1608743550000|2020-12-23 17:12:30|5345.09|5307.09|5344.5|5306.5|5345.09|5307.09|5343.73|5305.73|10
1608743560000|2020-12-23 17:12:40|5344.84|5306.84|5350.14|5312.14|5350.14|5312.14|5344.84|5306.84|10
1608743570000|2020-12-23 17:12:50|5350.78|5312.78|5353.75|5315.75|5353.75|5315.75|5350.78|5312.78|10
1608743580000|2020-12-23 17:13:00|5354.29|5316.29|5351.93|5313.93|5354.67|5316.67|5351.64|5313.64|10
1608743590000|2020-12-23 17:13:10|5351.35|5313.35|5348.9|5310.9|5351.35|5313.35|5348.85|5310.85|10
1608743600000|2020-12-23 17:13:20|5349|5311|5348.95|5310.95|5349.6|5311.6|5348.74|5310.74|9
1608743610000|2020-12-23 17:13:30|5349.06|5311.06|5352.95|5314.95|5352.95|5314.95|5349|5311|10
1608743620000|2020-12-23 17:13:40|5352.96|5314.96|5356.24|5318.24|5356.24|5318.24|5352.73|5314.73|10
1608743630000|2020-12-23 17:13:50|5356.38|5318.38|5357.15|5319.15|5357.15|5319.15|5356.07|5318.07|10
1608743640000|2020-12-23 17:14:00|5357.47|5319.47|5361.93|5323.93|5361.93|5323.93|5357.47|5319.47|10
1608743650000|2020-12-23 17:14:10|5363.05|5325.05|5367.33|5329.33|5367.33|5329.33|5363.05|5325.05|10
1608743660000|2020-12-23 17:14:20|5366.3|5328.3|5367.28|5329.28|5367.28|5329.28|5366.11|5328.11|10
1608743670000|2020-12-23 17:14:30|5367.24|5329.24|5371.12|5333.12|5371.12|5333.12|5367.24|5329.24|9
1608743680000|2020-12-23 17:14:40|5371.09|5333.09|5369.35|5331.35|5371.47|5333.47|5369.35|5331.35|10
1608743690000|2020-12-23 17:14:50|5369.51|5331.51|5369.28|5331.28|5369.81|5331.81|5369.26|5331.26|10
1608743700000|2020-12-23 17:15:00|5369.49|5331.49|5367.83|5329.83|5369.83|5331.83|5367.11|5329.11|10
1608743710000|2020-12-23 17:15:10|5367.47|5329.47|5365.79|5327.79|5367.47|5329.47|5364.85|5326.85|10
1608743720000|2020-12-23 17:15:20|5364.73|5326.73|5365.25|5327.25|5365.25|5327.25|5363.9|5325.9|10
1608743730000|2020-12-23 17:15:30|5365.02|5327.02|5364.61|5326.61|5365.25|5327.25|5364.61|5326.61|10
1608743740000|2020-12-23 17:15:40|5365.07|5327.07|5363.65|5325.65|5365.64|5327.64|5363.61|5325.61|10
1608743750000|2020-12-23 17:15:50|5363.72|5325.72|5362.88|5324.88|5363.72|5325.72|5362.37|5324.37|10
1608743760000|2020-12-23 17:16:00|5363.03|5325.03|5364.42|5326.42|5364.62|5326.62|5363.03|5325.03|10
1608743770000|2020-12-23 17:16:10|5364.25|5326.25|5362.66|5324.66|5364.7|5326.7|5362.66|5324.66|10
1608743780000|2020-12-23 17:16:20|5362.78|5324.78|5362.2|5324.2|5363.16|5325.16|5362.2|5324.2|10
1608743790000|2020-12-23 17:16:30|5362.51|5324.51|5361.72|5323.72|5362.51|5324.51|5361.51|5323.51|10
1608743800000|2020-12-23 17:16:40|5361.57|5323.57|5361.28|5323.28|5361.57|5323.57|5361.14|5323.14|10
1608743810000|2020-12-23 17:16:50|5361.44|5323.44|5359.97|5321.97|5361.44|5323.44|5359.97|5321.97|10
1608743820000|2020-12-23 17:17:00|5359.43|5321.43|5360.88|5322.88|5360.88|5322.88|5359.43|5321.43|10
1608743830000|2020-12-23 17:17:10|5360.63|5322.63|5361.65|5323.65|5361.85|5323.85|5360.63|5322.63|10
1608743840000|2020-12-23 17:17:20|5361.75|5323.75|5366.4|5328.4|5366.4|5328.4|5361.75|5323.75|10
1608743850000|2020-12-23 17:17:30|5367.02|5329.02|5369.46|5331.46|5369.46|5331.46|5366.99|5328.99|9
1608743860000|2020-12-23 17:17:40|5369.72|5331.72|5369.81|5331.81|5369.81|5331.81|5369.09|5331.09|10
1608743870000|2020-12-23 17:17:50|5370.01|5332.01|5375.57|5337.57|5375.57|5337.57|5369.97|5331.97|10
1608743880000|2020-12-23 17:18:00|5376.15|5338.15|5383.46|5345.46|5383.46|5345.46|5376.15|5338.15|10
1608743890000|2020-12-23 17:18:10|5382.48|5344.48|5382.71|5344.71|5383.01|5345.01|5381.68|5343.68|10
1608743900000|2020-12-23 17:18:20|5382.8|5344.8|5383.55|5345.55|5383.72|5345.72|5382.57|5344.57|10
1608743910000|2020-12-23 17:18:30|5383.47|5345.47|5381.6|5343.6|5383.47|5345.47|5381.6|5343.6|10
1608743920000|2020-12-23 17:18:40|5382.3|5344.3|5381.92|5343.92|5382.3|5344.3|5381.46|5343.46|9
1608743930000|2020-12-23 17:18:50|5381.4|5343.4|5384.74|5346.74|5384.74|5346.74|5381.06|5343.06|10
1608743940000|2020-12-23 17:19:00|5385.55|5347.55|5384.73|5346.73|5385.88|5347.88|5384.53|5346.53|9
1608743950000|2020-12-23 17:19:10|5384.19|5346.19|5383.87|5345.87|5384.33|5346.33|5383.87|5345.87|9
1608743960000|2020-12-23 17:19:20|5383.18|5345.18|5380.3|5342.3|5383.18|5345.18|5380.18|5342.18|10
1608743970000|2020-12-23 17:19:30|5381.3|5343.3|5378.08|5340.08|5381.3|5343.3|5378.08|5340.08|10
1608743980000|2020-12-23 17:19:40|5377.31|5339.31|5377.54|5339.54|5377.76|5339.76|5377.03|5339.03|10
1608743990000|2020-12-23 17:19:50|5377.82|5339.82|5376.95|5338.95|5378.21|5340.21|5376.95|5338.95|10
1608744000000|2020-12-23 17:20:00|5377.03|5339.03|5374.64|5336.64|5377.21|5339.21|5374.64|5336.64|10
1608744010000|2020-12-23 17:20:10|5374.43|5336.43|5370.04|5332.04|5374.43|5336.43|5369.81|5331.81|10
1608744020000|2020-12-23 17:20:20|5370.56|5332.56|5369.07|5331.07|5370.58|5332.58|5368.6|5330.6|10
1608744030000|2020-12-23 17:20:30|5369.75|5331.75|5371.23|5333.23|5371.5|5333.5|5369.75|5331.75|10
1608744040000|2020-12-23 17:20:40|5371.51|5333.51|5373.08|5335.08|5373.08|5335.08|5371.28|5333.28|10
1608744050000|2020-12-23 17:20:50|5372.98|5334.98|5371.81|5333.81|5372.98|5334.98|5371.61|5333.61|10
1608744060000|2020-12-23 17:21:00|5371.8|5333.8|5370.16|5332.16|5371.8|5333.8|5370.16|5332.16|10
1608744070000|2020-12-23 17:21:10|5370.52|5332.52|5372.83|5334.83|5372.83|5334.83|5370.52|5332.52|10
1608744080000|2020-12-23 17:21:20|5372.72|5334.72|5375.99|5337.99|5376.16|5338.16|5372.72|5334.72|10
1608744090000|2020-12-23 17:21:30|5375.9|5337.9|5375.05|5337.05|5376.24|5338.24|5374.77|5336.77|10
1608744100000|2020-12-23 17:21:40|5375.36|5337.36|5377.25|5339.25|5377.25|5339.25|5375.36|5337.36|10
1608744110000|2020-12-23 17:21:50|5377.6|5339.6|5378.18|5340.18|5379.05|5341.05|5377.6|5339.6|10
1608744120000|2020-12-23 17:22:00|5378.29|5340.29|5375.42|5337.42|5378.45|5340.45|5375.42|5337.42|9
1608744130000|2020-12-23 17:22:10|5375.74|5337.74|5375.1|5337.1|5375.74|5337.74|5374.97|5336.97|10
1608744140000|2020-12-23 17:22:20|5374.4|5336.4|5372.65|5334.65|5374.4|5336.4|5372.6|5334.6|10
1608744150000|2020-12-23 17:22:30|5372.72|5334.72|5371.8|5333.8|5372.72|5334.72|5371.42|5333.42|9
1608744160000|2020-12-23 17:22:40|5371.99|5333.99|5371.95|5333.95|5372.91|5334.91|5371.95|5333.95|10
1608744170000|2020-12-23 17:22:50|5371.72|5333.72|5373.15|5335.15|5373.18|5335.18|5371.64|5333.64|9
1608744180000|2020-12-23 17:23:00|5373.51|5335.51|5371.63|5333.63|5373.52|5335.52|5371.63|5333.63|10
1608744190000|2020-12-23 17:23:10|5371.67|5333.67|5371.66|5333.66|5371.84|5333.84|5370.77|5332.77|10
1608744200000|2020-12-23 17:23:20|5371.56|5333.56|5371.3|5333.3|5371.56|5333.56|5370.76|5332.76|10
1608744210000|2020-12-23 17:23:30|5371.59|5333.59|5372.8|5334.8|5373.98|5335.98|5371.59|5333.59|10
1608744220000|2020-12-23 17:23:40|5373.2|5335.2|5371.49|5333.49|5373.22|5335.22|5371.49|5333.49|10
1608744230000|2020-12-23 17:23:50|5371.63|5333.63|5372.35|5334.35|5372.35|5334.35|5371.56|5333.56|10
1608744240000|2020-12-23 17:24:00|5371.94|5333.94|5371.56|5333.56|5372.45|5334.45|5371.56|5333.56|10
1608744250000|2020-12-23 17:24:10|5371.05|5333.05|5372.9|5334.9|5372.9|5334.9|5371.05|5333.05|10
1608744260000|2020-12-23 17:24:20|5373.06|5335.06|5372.95|5334.95|5374.22|5336.22|5372.95|5334.95|10
1608744270000|2020-12-23 17:24:30|5373.09|5335.09|5374.71|5336.71|5374.71|5336.71|5373.09|5335.09|10
1608744280000|2020-12-23 17:24:40|5374.54|5336.54|5375.68|5337.68|5375.78|5337.78|5374.54|5336.54|10
1608744290000|2020-12-23 17:24:50|5375.12|5337.12|5375.02|5337.02|5375.12|5337.12|5374.33|5336.33|10
1608744300000|2020-12-23 17:25:00|5375.06|5337.06|5375|5337|5375.21|5337.21|5374.8|5336.8|10
1608744310000|2020-12-23 17:25:10|5374.87|5336.87|5375.15|5337.15|5375.15|5337.15|5374.21|5336.21|10
1608744320000|2020-12-23 17:25:20|5375.24|5337.24|5379.78|5341.78|5379.78|5341.78|5375.24|5337.24|10
1608744330000|2020-12-23 17:25:30|5380.8|5342.8|5385.27|5347.27|5385.27|5347.27|5380.8|5342.8|10
1608744340000|2020-12-23 17:25:40|5385.33|5347.33|5389.01|5351.01|5389.01|5351.01|5385.33|5347.33|10
1608744350000|2020-12-23 17:25:50|5389.33|5351.33|5389.6|5351.6|5390.21|5352.21|5389.33|5351.33|10
1608744360000|2020-12-23 17:26:00|5389.76|5351.76|5387.61|5349.61|5389.76|5351.76|5387.61|5349.61|10
1608744370000|2020-12-23 17:26:10|5387.48|5349.48|5384.31|5346.31|5387.48|5349.48|5384.31|5346.31|10
1608744380000|2020-12-23 17:26:20|5383.97|5345.97|5382.14|5344.14|5383.97|5345.97|5382.14|5344.14|10
1608744390000|2020-12-23 17:26:30|5381.98|5343.98|5378.89|5340.89|5382.01|5344.01|5378.89|5340.89|10
1608744400000|2020-12-23 17:26:40|5378.79|5340.79|5376.5|5338.5|5378.81|5340.81|5376.5|5338.5|10
1608744410000|2020-12-23 17:26:50|5375.95|5337.95|5377.81|5339.81|5377.94|5339.94|5375.78|5337.78|10
1608744420000|2020-12-23 17:27:00|5377.91|5339.91|5379.17|5341.17|5379.28|5341.28|5377.91|5339.91|10
1608744430000|2020-12-23 17:27:10|5379.08|5341.08|5378.03|5340.03|5379.08|5341.08|5378|5340|9
1608744440000|2020-12-23 17:27:20|5377.74|5339.74|5374.12|5336.12|5377.74|5339.74|5374.12|5336.12|10
1608744450000|2020-12-23 17:27:30|5374.17|5336.17|5372.65|5334.65|5374.17|5336.17|5372.65|5334.65|10
1608744460000|2020-12-23 17:27:40|5372.61|5334.61|5370.91|5332.91|5372.61|5334.61|5370.91|5332.91|10
1608744470000|2020-12-23 17:27:50|5371.25|5333.25|5371.52|5333.52|5371.52|5333.52|5371.06|5333.06|10
1608744480000|2020-12-23 17:28:00|5371.82|5333.82|5376.75|5338.75|5376.75|5338.75|5371.82|5333.82|10
1608744490000|2020-12-23 17:28:10|5377.17|5339.17|5379.16|5341.16|5380.08|5342.08|5377.17|5339.17|10
1608744500000|2020-12-23 17:28:20|5378.68|5340.68|5377.74|5339.74|5378.84|5340.84|5377.74|5339.74|10
1608744510000|2020-12-23 17:28:30|5377.53|5339.53|5375.53|5337.53|5377.53|5339.53|5375.53|5337.53|10
1608744520000|2020-12-23 17:28:40|5375.81|5337.81|5374.7|5336.7|5375.81|5337.81|5374.7|5336.7|10
1608744530000|2020-12-23 17:28:50|5374.81|5336.81|5374.75|5336.75|5375.5|5337.5|5374.67|5336.67|10
1608744540000|2020-12-23 17:29:00|5374.79|5336.79|5376.17|5338.17|5376.17|5338.17|5374.72|5336.72|10
1608744550000|2020-12-23 17:29:10|5375.97|5337.97|5375.92|5337.92|5376.19|5338.19|5375.74|5337.74|10
1608744560000|2020-12-23 17:29:20|5376.02|5338.02|5374.67|5336.67|5376.02|5338.02|5374.67|5336.67|10
1608744570000|2020-12-23 17:29:30|5374.04|5336.04|5371.1|5333.1|5374.04|5336.04|5371.1|5333.1|10
1608744580000|2020-12-23 17:29:40|5370.24|5332.24|5365.14|5327.14|5370.24|5332.24|5364.89|5326.89|10
1608744590000|2020-12-23 17:29:50|5365.18|5327.18|5362.67|5324.67|5365.18|5327.18|5362.67|5324.67|10
1608744600000|2020-12-23 17:30:00|5362.54|5324.54|5362.45|5324.45|5362.99|5324.99|5361.9|5323.9|10
1608744610000|2020-12-23 17:30:10|5363.04|5325.04|5365.79|5327.79|5365.79|5327.79|5363.04|5325.04|10
1608744620000|2020-12-23 17:30:20|5365.77|5327.77|5371.19|5333.19|5371.19|5333.19|5365.77|5327.77|10
1608744630000|2020-12-23 17:30:30|5371.3|5333.3|5372.45|5334.45|5372.45|5334.45|5371.18|5333.18|10
1608744640000|2020-12-23 17:30:40|5373.08|5335.08|5375.06|5337.06|5375.06|5337.06|5373.08|5335.08|9
1608744650000|2020-12-23 17:30:50|5375.33|5337.33|5377.57|5339.57|5377.79|5339.79|5375.33|5337.33|10
1608744660000|2020-12-23 17:31:00|5377.65|5339.65|5377|5339|5377.79|5339.79|5376.94|5338.94|9
1608744670000|2020-12-23 17:31:10|5376.85|5338.85|5374.05|5336.05|5376.95|5338.95|5374.05|5336.05|10
1608744680000|2020-12-23 17:31:20|5373.52|5335.52|5372.64|5334.64|5373.52|5335.52|5372.42|5334.42|10
1608744690000|2020-12-23 17:31:30|5372.68|5334.68|5372.12|5334.12|5372.72|5334.72|5371.65|5333.65|9
1608744700000|2020-12-23 17:31:40|5372.01|5334.01|5372.6|5334.6|5372.71|5334.71|5371.93|5333.93|10
1608744710000|2020-12-23 17:31:50|5372.45|5334.45|5374.09|5336.09|5374.09|5336.09|5372.45|5334.45|10
1608744720000|2020-12-23 17:32:00|5374.25|5336.25|5374.05|5336.05|5374.39|5336.39|5374.05|5336.05|10
1608744730000|2020-12-23 17:32:10|5374.25|5336.25|5374.54|5336.54|5374.54|5336.54|5373.47|5335.47|10
1608744740000|2020-12-23 17:32:20|5374.15|5336.15|5376.7|5338.7|5376.71|5338.71|5374.15|5336.15|10
1608744750000|2020-12-23 17:32:30|5376.56|5338.56|5377.14|5339.14|5377.31|5339.31|5376.43|5338.43|9
1608744760000|2020-12-23 17:32:40|5377.41|5339.41|5378.45|5340.45|5378.5|5340.5|5377.41|5339.41|9
1608744770000|2020-12-23 17:32:50|5378.38|5340.38|5378.67|5340.67|5378.68|5340.68|5378.27|5340.27|10
1608744780000|2020-12-23 17:33:00|5378.92|5340.92|5380.65|5342.65|5380.65|5342.65|5378.72|5340.72|10
1608744790000|2020-12-23 17:33:10|5381.01|5343.01|5385.06|5347.06|5385.06|5347.06|5381.01|5343.01|10
1608744800000|2020-12-23 17:33:20|5385.13|5347.13|5386.12|5348.12|5386.12|5348.12|5385.13|5347.13|10
1608744810000|2020-12-23 17:33:30|5386.33|5348.33|5387.29|5349.29|5387.56|5349.56|5386.33|5348.33|10
1608744820000|2020-12-23 17:33:40|5387.33|5349.33|5386.54|5348.54|5387.52|5349.52|5386.53|5348.53|10
1608744830000|2020-12-23 17:33:50|5386.56|5348.56|5388.38|5350.38|5388.38|5350.38|5386.56|5348.56|10
1608744840000|2020-12-23 17:34:00|5388.61|5350.61|5390.54|5352.54|5390.54|5352.54|5388.61|5350.61|10
1608744850000|2020-12-23 17:34:10|5391.78|5353.78|5397.39|5359.39|5397.39|5359.39|5391.78|5353.78|10
1608744860000|2020-12-23 17:34:20|5397.78|5359.78|5397.54|5359.54|5399.41|5361.41|5397.49|5359.49|10
1608744870000|2020-12-23 17:34:30|5397.09|5359.09|5398.36|5360.36|5398.65|5360.65|5397.09|5359.09|10
1608744880000|2020-12-23 17:34:40|5398.23|5360.23|5396.19|5358.19|5398.36|5360.36|5396.19|5358.19|9
1608744890000|2020-12-23 17:34:50|5395.14|5357.14|5394.37|5356.37|5395.14|5357.14|5394.05|5356.05|10
1608744900000|2020-12-23 17:35:00|5393.75|5355.75|5393.36|5355.36|5394.12|5356.12|5393.36|5355.36|10
1608744910000|2020-12-23 17:35:10|5393.95|5355.95|5394.11|5356.11|5394.11|5356.11|5393.63|5355.63|9
1608744920000|2020-12-23 17:35:20|5394.15|5356.15|5394.27|5356.27|5394.82|5356.82|5394.15|5356.15|9
1608744930000|2020-12-23 17:35:30|5394.23|5356.23|5392.51|5354.51|5394.28|5356.28|5392.45|5354.45|10
1608744940000|2020-12-23 17:35:40|5392.37|5354.37|5392.13|5354.13|5392.55|5354.55|5391.5|5353.5|10
1608744950000|2020-12-23 17:35:50|5391.9|5353.9|5390.76|5352.76|5391.9|5353.9|5390.67|5352.67|10
1608744960000|2020-12-23 17:36:00|5390.64|5352.64|5391.59|5353.59|5391.59|5353.59|5390.32|5352.32|10
1608744970000|2020-12-23 17:36:10|5391.86|5353.86|5391.59|5353.59|5392|5354|5390.85|5352.85|10
1608744980000|2020-12-23 17:36:20|5391.67|5353.67|5392.27|5354.27|5392.27|5354.27|5391.62|5353.62|10
1608744990000|2020-12-23 17:36:30|5392.11|5354.11|5392.11|5354.11|5392.3|5354.3|5391.66|5353.66|10
1608745000000|2020-12-23 17:36:40|5391.87|5353.87|5391.34|5353.34|5391.89|5353.89|5391.34|5353.34|10
1608745010000|2020-12-23 17:36:50|5391.02|5353.02|5390.64|5352.64|5391.02|5353.02|5390.23|5352.23|10
1608745020000|2020-12-23 17:37:00|5390.51|5352.51|5387.19|5349.19|5390.51|5352.51|5386.68|5348.68|10
1608745030000|2020-12-23 17:37:10|5385.57|5347.57|5384.89|5346.89|5385.57|5347.57|5384.29|5346.29|10
1608745040000|2020-12-23 17:37:20|5385.3|5347.3|5386.85|5348.85|5386.85|5348.85|5385.01|5347.01|10
1608745050000|2020-12-23 17:37:30|5386.83|5348.83|5389.16|5351.16|5389.16|5351.16|5386.71|5348.71|10
1608745060000|2020-12-23 17:37:40|5389.32|5351.32|5392.21|5354.21|5392.21|5354.21|5389.32|5351.32|10
1608745070000|2020-12-23 17:37:50|5392.37|5354.37|5391.77|5353.77|5392.37|5354.37|5391.77|5353.77|10
1608745080000|2020-12-23 17:38:00|5391.52|5353.52|5389.79|5351.79|5391.81|5353.81|5389.79|5351.79|10
1608745090000|2020-12-23 17:38:10|5389.69|5351.69|5383.04|5345.04|5389.69|5351.69|5383.04|5345.04|10
1608745100000|2020-12-23 17:38:20|5383.27|5345.27|5386.71|5348.71|5386.71|5348.71|5383.11|5345.11|10
1608745110000|2020-12-23 17:38:30|5386.5|5348.5|5388.11|5350.11|5388.11|5350.11|5386.5|5348.5|10
1608745120000|2020-12-23 17:38:40|5387.99|5349.99|5388.21|5350.21|5390.23|5352.23|5387.78|5349.78|10
1608745130000|2020-12-23 17:38:50|5388.26|5350.26|5387.61|5349.61|5388.26|5350.26|5387.2|5349.2|10
1608745140000|2020-12-23 17:39:00|5387.44|5349.44|5389.71|5351.71|5389.71|5351.71|5387.17|5349.17|10
1608745150000|2020-12-23 17:39:10|5389.92|5351.92|5390.46|5352.46|5390.92|5352.92|5389.92|5351.92|10
1608745160000|2020-12-23 17:39:20|5390.12|5352.12|5391.44|5353.44|5391.44|5353.44|5389.83|5351.83|10
1608745170000|2020-12-23 17:39:30|5391.36|5353.36|5393.19|5355.19|5393.19|5355.19|5391.03|5353.03|10
1608745180000|2020-12-23 17:39:40|5393.7|5355.7|5393.78|5355.78|5393.78|5355.78|5393.27|5355.27|10
1608745190000|2020-12-23 17:39:50|5393.72|5355.72|5394.87|5356.87|5394.87|5356.87|5393.24|5355.24|9
1608745200000|2020-12-23 17:40:00|5395.11|5357.11|5398.54|5360.54|5398.54|5360.54|5395.11|5357.11|10
1608745210000|2020-12-23 17:40:10|5398.62|5360.62|5397.26|5359.26|5398.75|5360.75|5397.05|5359.05|10
1608745220000|2020-12-23 17:40:20|5398.11|5360.11|5400.47|5362.47|5400.47|5362.47|5398.11|5360.11|10
1608745230000|2020-12-23 17:40:30|5400.59|5362.59|5403.61|5365.61|5403.69|5365.69|5400.59|5362.59|10
1608745240000|2020-12-23 17:40:40|5402.91|5364.91|5401.97|5363.97|5402.91|5364.91|5401.84|5363.84|10
1608745250000|2020-12-23 17:40:50|5401.81|5363.81|5403.36|5365.36|5403.36|5365.36|5401.55|5363.55|10
1608745260000|2020-12-23 17:41:00|5403.94|5365.94|5407.79|5369.79|5407.79|5369.79|5403.94|5365.94|10
1608745270000|2020-12-23 17:41:10|5408.59|5370.59|5409.02|5371.02|5410.21|5372.21|5408.59|5370.59|9
1608745280000|2020-12-23 17:41:20|5408.63|5370.63|5410.55|5372.55|5410.55|5372.55|5408.63|5370.63|10
1608745290000|2020-12-23 17:41:30|5410.63|5372.63|5412.14|5374.14|5412.14|5374.14|5410.63|5372.63|9
1608745300000|2020-12-23 17:41:40|5412.31|5374.31|5411.67|5373.67|5412.31|5374.31|5411.39|5373.39|10
1608745310000|2020-12-23 17:41:50|5411.37|5373.37|5411.91|5373.91|5411.91|5373.91|5411.17|5373.17|10
1608745320000|2020-12-23 17:42:00|5411.86|5373.86|5414.84|5376.84|5414.84|5376.84|5411.85|5373.85|10
1608745330000|2020-12-23 17:42:10|5414.45|5376.45|5410.43|5372.43|5414.45|5376.45|5410.43|5372.43|10
1608745340000|2020-12-23 17:42:20|5410.2|5372.2|5409.03|5371.03|5410.2|5372.2|5408.97|5370.97|10
1608745350000|2020-12-23 17:42:30|5409.04|5371.04|5408.49|5370.49|5409.13|5371.13|5408.3|5370.3|10
1608745360000|2020-12-23 17:42:40|5408.43|5370.43|5408.38|5370.38|5408.84|5370.84|5408.1|5370.1|9
1608745370000|2020-12-23 17:42:50|5408.61|5370.61|5412.54|5374.54|5412.54|5374.54|5408.61|5370.61|10
1608745380000|2020-12-23 17:43:00|5413.08|5375.08|5415.63|5377.63|5415.63|5377.63|5413.08|5375.08|10
1608745390000|2020-12-23 17:43:10|5416.02|5378.02|5417.42|5379.42|5417.42|5379.42|5416.02|5378.02|10
1608745400000|2020-12-23 17:43:20|5417.79|5379.79|5417.03|5379.03|5418.91|5380.91|5417.03|5379.03|10
1608745410000|2020-12-23 17:43:30|5416.76|5378.76|5417.87|5379.87|5417.87|5379.87|5415.35|5377.35|10
1608745420000|2020-12-23 17:43:40|5418.43|5380.43|5420.57|5382.57|5420.63|5382.63|5418.43|5380.43|10
1608745430000|2020-12-23 17:43:50|5420.94|5382.94|5422.16|5384.16|5422.51|5384.51|5420.94|5382.94|10
1608745440000|2020-12-23 17:44:00|5421.86|5383.86|5421.38|5383.38|5422.99|5384.99|5421.38|5383.38|10
1608745450000|2020-12-23 17:44:10|5421.29|5383.29|5424.11|5386.11|5424.11|5386.11|5421.29|5383.29|10
1608745460000|2020-12-23 17:44:20|5423.74|5385.74|5425.87|5387.87|5425.87|5387.87|5423.72|5385.72|10
1608745470000|2020-12-23 17:44:30|5426.5|5388.5|5427.98|5389.98|5429.23|5391.23|5426.5|5388.5|10
1608745480000|2020-12-23 17:44:40|5427.46|5389.46|5426.3|5388.3|5427.46|5389.46|5425.75|5387.75|10
1608745490000|2020-12-23 17:44:50|5426.39|5388.39|5423.67|5385.67|5426.39|5388.39|5423.6|5385.6|10
1608745500000|2020-12-23 17:45:00|5423.38|5385.38|5422.68|5384.68|5424.11|5386.11|5422.1|5384.1|10
1608745510000|2020-12-23 17:45:10|5422.76|5384.76|5424.03|5386.03|5424.36|5386.36|5422.68|5384.68|10
1608745520000|2020-12-23 17:45:20|5424.07|5386.07|5424.75|5386.75|5425.18|5387.18|5424.07|5386.07|10
1608745530000|2020-12-23 17:45:30|5424.63|5386.63|5423.66|5385.66|5424.63|5386.63|5423.66|5385.66|10
1608745540000|2020-12-23 17:45:40|5422.65|5384.65|5417.37|5379.37|5422.65|5384.65|5417.37|5379.37|10
1608745550000|2020-12-23 17:45:50|5416.95|5378.95|5417.67|5379.67|5417.67|5379.67|5416.52|5378.52|10
1608745560000|2020-12-23 17:46:00|5417.45|5379.45|5419.29|5381.29|5419.29|5381.29|5417.36|5379.36|10
1608745570000|2020-12-23 17:46:10|5419.48|5381.48|5422.87|5384.87|5422.87|5384.87|5419.48|5381.48|10
1608745580000|2020-12-23 17:46:20|5422.83|5384.83|5421.98|5383.98|5422.83|5384.83|5421.83|5383.83|10
1608745590000|2020-12-23 17:46:30|5422.16|5384.16|5421.48|5383.48|5422.18|5384.18|5420.99|5382.99|10
1608745600000|2020-12-23 17:46:40|5421.64|5383.64|5421.94|5383.94|5421.95|5383.95|5421.22|5383.22|10
1608745610000|2020-12-23 17:46:50|5422.02|5384.02|5421.34|5383.34|5422.55|5384.55|5421.34|5383.34|10
1608745620000|2020-12-23 17:47:00|5421.04|5383.04|5417.27|5379.27|5421.3|5383.3|5417.27|5379.27|10
1608745630000|2020-12-23 17:47:10|5416.62|5378.62|5417.31|5379.31|5417.31|5379.31|5416.62|5378.62|9
1608745640000|2020-12-23 17:47:20|5417|5379|5417.04|5379.04|5417.21|5379.21|5416.67|5378.67|10
1608745650000|2020-12-23 17:47:30|5417.19|5379.19|5416.29|5378.29|5417.3|5379.3|5415.96|5377.96|9
1608745660000|2020-12-23 17:47:40|5416.35|5378.35|5414.94|5376.94|5416.49|5378.49|5414.94|5376.94|10
1608745670000|2020-12-23 17:47:50|5414.64|5376.64|5413.43|5375.43|5414.64|5376.64|5413.14|5375.14|10
1608745680000|2020-12-23 17:48:00|5413.34|5375.34|5412.97|5374.97|5413.79|5375.79|5412.81|5374.81|10
1608745690000|2020-12-23 17:48:10|5413.06|5375.06|5412.3|5374.3|5413.1|5375.1|5412.3|5374.3|10
1608745700000|2020-12-23 17:48:20|5412.33|5374.33|5414.64|5376.64|5414.99|5376.99|5412.33|5374.33|9
1608745710000|2020-12-23 17:48:30|5414.39|5376.39|5413.78|5375.78|5415.11|5377.11|5413.78|5375.78|10
1608745720000|2020-12-23 17:48:40|5413.82|5375.82|5413.69|5375.69|5413.96|5375.96|5413.63|5375.63|10
1608745730000|2020-12-23 17:48:50|5413.15|5375.15|5412.3|5374.3|5413.64|5375.64|5412.3|5374.3|10
1608745740000|2020-12-23 17:49:00|5411.41|5373.41|5411.59|5373.59|5412.01|5374.01|5411.35|5373.35|10
1608745750000|2020-12-23 17:49:10|5411.46|5373.46|5410.8|5372.8|5411.66|5373.66|5410.8|5372.8|10
1608745760000|2020-12-23 17:49:20|5410.68|5372.68|5409.36|5371.36|5410.68|5372.68|5409.34|5371.34|10
1608745770000|2020-12-23 17:49:30|5409.84|5371.84|5410.53|5372.53|5410.53|5372.53|5409.8|5371.8|10
1608745780000|2020-12-23 17:49:40|5410.63|5372.63|5408.83|5370.83|5410.63|5372.63|5408.83|5370.83|10
1608745790000|2020-12-23 17:49:50|5408.78|5370.78|5408.32|5370.32|5408.78|5370.78|5408.32|5370.32|10
1608745800000|2020-12-23 17:50:00|5408.17|5370.17|5403.94|5365.94|5408.17|5370.17|5403.94|5365.94|10
1608745810000|2020-12-23 17:50:10|5403.8|5365.8|5404.04|5366.04|5404.04|5366.04|5403.41|5365.41|10
1608745820000|2020-12-23 17:50:20|5403.35|5365.35|5402.96|5364.96|5403.5|5365.5|5401.9|5363.9|10
1608745830000|2020-12-23 17:50:30|5403.2|5365.2|5410.07|5372.07|5410.07|5372.07|5403.2|5365.2|10
1608745840000|2020-12-23 17:50:40|5410.98|5372.98|5411.91|5373.91|5411.91|5373.91|5410.93|5372.93|8
1608745850000|2020-12-23 17:50:50|5412.58|5374.58|5412.79|5374.79|5413.12|5375.12|5412.54|5374.54|9
1608745860000|2020-12-23 17:51:00|5412.76|5374.76|5411.56|5373.56|5413.28|5375.28|5411.56|5373.56|10
1608745870000|2020-12-23 17:51:10|5411.06|5373.06|5409.38|5371.38|5411.06|5373.06|5409.38|5371.38|10
1608745880000|2020-12-23 17:51:20|5409.05|5371.05|5407.8|5369.8|5409.05|5371.05|5407.8|5369.8|10
1608745890000|2020-12-23 17:51:30|5407.78|5369.78|5406.88|5368.88|5407.88|5369.88|5406.88|5368.88|9
1608745900000|2020-12-23 17:51:40|5406.83|5368.83|5407.7|5369.7|5407.7|5369.7|5406.48|5368.48|10
1608745910000|2020-12-23 17:51:50|5407.96|5369.96|5409.76|5371.76|5409.76|5371.76|5407.9|5369.9|10
1608745920000|2020-12-23 17:52:00|5409.85|5371.85|5411.06|5373.06|5411.48|5373.48|5409.85|5371.85|10
1608745930000|2020-12-23 17:52:10|5410.86|5372.86|5409.22|5371.22|5410.86|5372.86|5409.22|5371.22|9
1608745940000|2020-12-23 17:52:20|5409.23|5371.23|5408.25|5370.25|5409.64|5371.64|5408.25|5370.25|10
1608745950000|2020-12-23 17:52:30|5408.24|5370.24|5406.61|5368.61|5408.24|5370.24|5406.61|5368.61|9
1608745960000|2020-12-23 17:52:40|5406.75|5368.75|5406.7|5368.7|5406.77|5368.77|5406.32|5368.32|10
1608745970000|2020-12-23 17:52:50|5406.77|5368.77|5406.51|5368.51|5406.93|5368.93|5406.51|5368.51|9
1608745980000|2020-12-23 17:53:00|5406.55|5368.55|5406.46|5368.46|5406.98|5368.98|5406.46|5368.46|10
1608745990000|2020-12-23 17:53:10|5406.07|5368.07|5402.55|5364.55|5406.07|5368.07|5402.55|5364.55|10
1608746000000|2020-12-23 17:53:20|5402.41|5364.41|5401.38|5363.38|5402.41|5364.41|5401.38|5363.38|10
1608746010000|2020-12-23 17:53:30|5401.47|5363.47|5401.34|5363.34|5401.71|5363.71|5401.29|5363.29|10
1608746020000|2020-12-23 17:53:40|5401.11|5363.11|5400.66|5362.66|5401.15|5363.15|5400.55|5362.55|10
1608746030000|2020-12-23 17:53:50|5400.57|5362.57|5400.85|5362.85|5400.85|5362.85|5400.36|5362.36|10
1608746040000|2020-12-23 17:54:00|5401.39|5363.39|5405.76|5367.76|5405.76|5367.76|5401.39|5363.39|10
1608746050000|2020-12-23 17:54:10|5405.68|5367.68|5406.03|5368.03|5407.02|5369.02|5405.64|5367.64|10
1608746060000|2020-12-23 17:54:20|5406.05|5368.05|5405.74|5367.74|5406.05|5368.05|5405.22|5367.22|10
1608746070000|2020-12-23 17:54:30|5406.43|5368.43|5407.96|5369.96|5407.96|5369.96|5406.43|5368.43|10
1608746080000|2020-12-23 17:54:40|5407.72|5369.72|5409.23|5371.23|5409.23|5371.23|5407.54|5369.54|10
1608746090000|2020-12-23 17:54:50|5409.17|5371.17|5408.3|5370.3|5409.36|5371.36|5408.28|5370.28|10
1608746100000|2020-12-23 17:55:00|5408.41|5370.41|5408.18|5370.18|5408.41|5370.41|5407.75|5369.75|10
1608746110000|2020-12-23 17:55:10|5407.74|5369.74|5406.34|5368.34|5407.74|5369.74|5406.34|5368.34|10
1608746120000|2020-12-23 17:55:20|5406.44|5368.44|5406.36|5368.36|5406.44|5368.44|5405.87|5367.87|10
1608746130000|2020-12-23 17:55:30|5406.41|5368.41|5408.79|5370.79|5408.79|5370.79|5406.41|5368.41|10
1608746140000|2020-12-23 17:55:40|5408.74|5370.74|5409.65|5371.65|5409.65|5371.65|5408.71|5370.71|10
1608746150000|2020-12-23 17:55:50|5409.75|5371.75|5409.67|5371.67|5409.94|5371.94|5409.67|5371.67|9
1608746160000|2020-12-23 17:56:00|5409.63|5371.63|5408.73|5370.73|5409.66|5371.66|5408.73|5370.73|10
1608746170000|2020-12-23 17:56:10|5408.43|5370.43|5407.22|5369.22|5408.43|5370.43|5407.22|5369.22|9
1608746180000|2020-12-23 17:56:20|5407.21|5369.21|5409.3|5371.3|5409.3|5371.3|5407.19|5369.19|10
1608746190000|2020-12-23 17:56:30|5409.44|5371.44|5408.75|5370.75|5409.51|5371.51|5408.75|5370.75|10
1608746200000|2020-12-23 17:56:40|5408.61|5370.61|5408.03|5370.03|5408.78|5370.78|5407.83|5369.83|10
1608746210000|2020-12-23 17:56:50|5408.05|5370.05|5406.59|5368.59|5408.05|5370.05|5406.59|5368.59|10
1608746220000|2020-12-23 17:57:00|5406.67|5368.67|5405.4|5367.4|5406.67|5368.67|5405.4|5367.4|9
1608746230000|2020-12-23 17:57:10|5405.45|5367.45|5407.24|5369.24|5407.24|5369.24|5405.45|5367.45|10
1608746240000|2020-12-23 17:57:20|5407.25|5369.25|5408.87|5370.87|5408.87|5370.87|5407.25|5369.25|10
1608746250000|2020-12-23 17:57:30|5408.42|5370.42|5409.87|5371.87|5409.94|5371.94|5408.42|5370.42|10
1608746260000|2020-12-23 17:57:40|5410.05|5372.05|5410.47|5372.47|5410.55|5372.55|5410.05|5372.05|9
1608746270000|2020-12-23 17:57:50|5410.39|5372.39|5412.1|5374.1|5412.15|5374.15|5410.39|5372.39|10
1608746280000|2020-12-23 17:58:00|5412.74|5374.74|5413.85|5375.85|5413.85|5375.85|5412.74|5374.74|10
1608746290000|2020-12-23 17:58:10|5413.98|5375.98|5416.04|5378.04|5416.23|5378.23|5413.98|5375.98|10
1608746300000|2020-12-23 17:58:20|5416.51|5378.51|5420.37|5382.37|5420.37|5382.37|5416.51|5378.51|9
1608746310000|2020-12-23 17:58:30|5421.18|5383.18|5419.71|5381.71|5421.28|5383.28|5419.71|5381.71|10
1608746320000|2020-12-23 17:58:40|5419.24|5381.24|5419.61|5381.61|5419.93|5381.93|5419.06|5381.06|10
1608746330000|2020-12-23 17:58:50|5419.56|5381.56|5421.68|5383.68|5421.68|5383.68|5419.56|5381.56|10
1608746340000|2020-12-23 17:59:00|5421.46|5383.46|5421.76|5383.76|5421.91|5383.91|5421.43|5383.43|10
1608746350000|2020-12-23 17:59:10|5421.86|5383.86|5420.32|5382.32|5421.86|5383.86|5420.32|5382.32|10
1608746360000|2020-12-23 17:59:20|5419.83|5381.83|5415.82|5377.82|5419.83|5381.83|5415.82|5377.82|10
1608746370000|2020-12-23 17:59:30|5415.91|5377.91|5413.86|5375.86|5415.91|5377.91|5413.34|5375.34|9
1608746380000|2020-12-23 17:59:40|5413.74|5375.74|5412.23|5374.23|5413.74|5375.74|5412.23|5374.23|10
1608746390000|2020-12-23 17:59:50|5412.13|5374.13|5410.67|5372.67|5412.13|5374.13|5410.67|5372.67|9
1608746400000|2020-12-23 18:00:00|5410.78|5372.78|5406.52|5368.52|5410.78|5372.78|5406.52|5368.52|10
1608746410000|2020-12-23 18:00:10|5406.63|5368.63|5405.59|5367.59|5407.11|5369.11|5405.48|5367.48|10
1608746420000|2020-12-23 18:00:20|5405.77|5367.77|5402.7|5364.7|5405.77|5367.77|5402.7|5364.7|10
1608746430000|2020-12-23 18:00:30|5402.64|5364.64|5401.07|5363.07|5402.64|5364.64|5401.07|5363.07|10
1608746440000|2020-12-23 18:00:40|5400.7|5362.7|5398.55|5360.55|5400.7|5362.7|5398.2|5360.2|10
1608746450000|2020-12-23 18:00:50|5398.38|5360.38|5398.75|5360.75|5399.78|5361.78|5398.35|5360.35|9
1608746460000|2020-12-23 18:01:00|5398.64|5360.64|5398.84|5360.84|5399.02|5361.02|5397.95|5359.95|10
1608746470000|2020-12-23 18:01:10|5399.02|5361.02|5401.14|5363.14|5401.14|5363.14|5398.85|5360.85|10
1608746480000|2020-12-23 18:01:20|5401.47|5363.47|5402.64|5364.64|5402.69|5364.69|5401.47|5363.47|10
1608746490000|2020-12-23 18:01:30|5402.82|5364.82|5406.06|5368.06|5406.06|5368.06|5402.82|5364.82|10
1608746500000|2020-12-23 18:01:40|5406.89|5368.89|5411.44|5373.44|5411.44|5373.44|5406.89|5368.89|10
1608746510000|2020-12-23 18:01:50|5411.64|5373.64|5412.1|5374.1|5412.13|5374.13|5411.64|5373.64|10
1608746520000|2020-12-23 18:02:00|5412.02|5374.02|5409.07|5371.07|5412.02|5374.02|5409.07|5371.07|10
1608746530000|2020-12-23 18:02:10|5409.1|5371.1|5412.93|5374.93|5412.93|5374.93|5408.99|5370.99|10
1608746540000|2020-12-23 18:02:20|5413.08|5375.08|5418.08|5380.08|5418.08|5380.08|5413.08|5375.08|10
1608746550000|2020-12-23 18:02:30|5418.55|5380.55|5422.04|5384.04|5422.04|5384.04|5418.55|5380.55|10
1608746560000|2020-12-23 18:02:40|5421.13|5383.13|5423.15|5385.15|5423.2|5385.2|5420.25|5382.25|10
1608746570000|2020-12-23 18:02:50|5423.75|5385.75|5424.67|5386.67|5424.81|5386.81|5423.03|5385.03|10
1608746580000|2020-12-23 18:03:00|5424.59|5386.59|5424.19|5386.19|5424.59|5386.59|5424.17|5386.17|10
1608746590000|2020-12-23 18:03:10|5424.15|5386.15|5424.22|5386.22|5424.43|5386.43|5423.99|5385.99|10
1608746600000|2020-12-23 18:03:20|5423.72|5385.72|5426.16|5388.16|5426.16|5388.16|5423.25|5385.25|10
1608746610000|2020-12-23 18:03:30|5427.57|5389.57|5429.55|5391.55|5429.67|5391.67|5427.5|5389.5|9
1608746620000|2020-12-23 18:03:40|5429.56|5391.56|5431.95|5393.95|5431.95|5393.95|5429.56|5391.56|10
1608746630000|2020-12-23 18:03:50|5432.33|5394.33|5439.97|5401.97|5439.97|5401.97|5432.33|5394.33|10
1608746640000|2020-12-23 18:04:00|5440.05|5402.05|5441.67|5403.67|5442.43|5404.43|5440.03|5402.03|10
1608746650000|2020-12-23 18:04:10|5441.14|5403.14|5439.75|5401.75|5442.33|5404.33|5439.6|5401.6|10
1608746660000|2020-12-23 18:04:20|5438.75|5400.75|5435.58|5397.58|5438.75|5400.75|5435.58|5397.58|10
1608746670000|2020-12-23 18:04:30|5435.44|5397.44|5432.44|5394.44|5435.44|5397.44|5432.44|5394.44|10
1608746680000|2020-12-23 18:04:40|5432.06|5394.06|5429.89|5391.89|5432.06|5394.06|5429.89|5391.89|10
1608746690000|2020-12-23 18:04:50|5429.82|5391.82|5427.7|5389.7|5429.82|5391.82|5427.7|5389.7|9
1608746700000|2020-12-23 18:05:00|5427.69|5389.69|5428.72|5390.72|5428.72|5390.72|5427.66|5389.66|10
1608746710000|2020-12-23 18:05:10|5428.63|5390.63|5427.3|5389.3|5428.82|5390.82|5427.3|5389.3|10
1608746720000|2020-12-23 18:05:20|5426.76|5388.76|5425.18|5387.18|5426.76|5388.76|5424.79|5386.79|10
1608746730000|2020-12-23 18:05:30|5424.88|5386.88|5424.12|5386.12|5424.96|5386.96|5424.12|5386.12|10
1608746740000|2020-12-23 18:05:40|5423.76|5385.76|5422.03|5384.03|5423.76|5385.76|5422.03|5384.03|10
1608746750000|2020-12-23 18:05:50|5422|5384|5421.17|5383.17|5422.13|5384.13|5420.98|5382.98|10
1608746760000|2020-12-23 18:06:00|5421.08|5383.08|5423.04|5385.04|5423.04|5385.04|5421.08|5383.08|10
1608746770000|2020-12-23 18:06:10|5423.12|5385.12|5423.08|5385.08|5424.28|5386.28|5422.91|5384.91|9
1608746780000|2020-12-23 18:06:20|5422.95|5384.95|5422.28|5384.28|5422.95|5384.95|5422.13|5384.13|10
1608746790000|2020-12-23 18:06:30|5422.21|5384.21|5420.62|5382.62|5422.22|5384.22|5420.33|5382.33|10
1608746800000|2020-12-23 18:06:40|5420.75|5382.75|5423.1|5385.1|5423.1|5385.1|5420.75|5382.75|10
1608746810000|2020-12-23 18:06:50|5423.14|5385.14|5425.36|5387.36|5425.64|5387.64|5423.14|5385.14|10
1608746820000|2020-12-23 18:07:00|5425.02|5387.02|5422.19|5384.19|5425.02|5387.02|5422.19|5384.19|10
1608746830000|2020-12-23 18:07:10|5422.06|5384.06|5417.65|5379.65|5422.06|5384.06|5417.65|5379.65|10
1608746840000|2020-12-23 18:07:20|5417.34|5379.34|5417.8|5379.8|5418.28|5380.28|5417.34|5379.34|10
1608746850000|2020-12-23 18:07:30|5417.9|5379.9|5417.66|5379.66|5417.9|5379.9|5417|5379|10
1608746860000|2020-12-23 18:07:40|5417.94|5379.94|5419.2|5381.2|5419.39|5381.39|5417.94|5379.94|10
1608746870000|2020-12-23 18:07:50|5418.38|5380.38|5419.86|5381.86|5419.86|5381.86|5418.38|5380.38|9
1608746880000|2020-12-23 18:08:00|5420.16|5382.16|5418.56|5380.56|5420.16|5382.16|5418.56|5380.56|10
1608746890000|2020-12-23 18:08:10|5417.68|5379.68|5416.71|5378.71|5417.75|5379.75|5416.71|5378.71|9
1608746900000|2020-12-23 18:08:20|5416.44|5378.44|5416.41|5378.41|5416.51|5378.51|5416.21|5378.21|10
1608746910000|2020-12-23 18:08:30|5416.6|5378.6|5414.62|5376.62|5416.6|5378.6|5414.62|5376.62|10
1608746920000|2020-12-23 18:08:40|5414.67|5376.67|5413.42|5375.42|5415.32|5377.32|5413.42|5375.42|10
1608746930000|2020-12-23 18:08:50|5413.24|5375.24|5413.27|5375.27|5413.66|5375.66|5413.14|5375.14|10
1608746940000|2020-12-23 18:09:00|5413.39|5375.39|5414.43|5376.43|5414.43|5376.43|5413.08|5375.08|10
1608746950000|2020-12-23 18:09:10|5414.29|5376.29|5413.76|5375.76|5414.85|5376.85|5413.76|5375.76|10
1608746960000|2020-12-23 18:09:20|5412.38|5374.38|5410.62|5372.62|5412.38|5374.38|5410.62|5372.62|10
1608746970000|2020-12-23 18:09:30|5411.16|5373.16|5409.19|5371.19|5411.16|5373.16|5409.19|5371.19|10
1608746980000|2020-12-23 18:09:40|5408.87|5370.87|5405.28|5367.28|5408.87|5370.87|5405.28|5367.28|10
1608746990000|2020-12-23 18:09:50|5405.3|5367.3|5404.21|5366.21|5405.3|5367.3|5404.21|5366.21|10
1608747000000|2020-12-23 18:10:00|5404.13|5366.13|5403|5365|5404.13|5366.13|5401.72|5363.72|10
1608747010000|2020-12-23 18:10:10|5403.15|5365.15|5402.25|5364.25|5403.15|5365.15|5402.18|5364.18|10
1608747020000|2020-12-23 18:10:20|5402.84|5364.84|5405.5|5367.5|5405.51|5367.51|5402.84|5364.84|10
1608747030000|2020-12-23 18:10:30|5405.75|5367.75|5404.12|5366.12|5405.75|5367.75|5404.12|5366.12|10
1608747040000|2020-12-23 18:10:40|5404.38|5366.38|5403.97|5365.97|5404.7|5366.7|5403.77|5365.77|10
1608747050000|2020-12-23 18:10:50|5404.05|5366.05|5406.07|5368.07|5406.07|5368.07|5404.05|5366.05|10
1608747060000|2020-12-23 18:11:00|5406.52|5368.52|5404.79|5366.79|5406.52|5368.52|5404.79|5366.79|10
1608747070000|2020-12-23 18:11:10|5404.71|5366.71|5403.23|5365.23|5404.71|5366.71|5403.23|5365.23|10
1608747080000|2020-12-23 18:11:20|5403.05|5365.05|5407.59|5369.59|5407.59|5369.59|5403.05|5365.05|10
1608747090000|2020-12-23 18:11:30|5407.81|5369.81|5410.07|5372.07|5410.07|5372.07|5407.81|5369.81|10
1608747100000|2020-12-23 18:11:40|5410.43|5372.43|5409.45|5371.45|5410.54|5372.54|5409.45|5371.45|10
1608747110000|2020-12-23 18:11:50|5409.49|5371.49|5408.62|5370.62|5410.16|5372.16|5408.62|5370.62|10
1608747120000|2020-12-23 18:12:00|5408.49|5370.49|5407.49|5369.49|5408.49|5370.49|5407.35|5369.35|10
1608747130000|2020-12-23 18:12:10|5407.85|5369.85|5408.01|5370.01|5408.14|5370.14|5407.71|5369.71|10
1608747140000|2020-12-23 18:12:20|5408|5370|5408.31|5370.31|5408.31|5370.31|5407.67|5369.67|9
1608747150000|2020-12-23 18:12:30|5408.33|5370.33|5410.14|5372.14|5410.14|5372.14|5408.15|5370.15|10
1608747160000|2020-12-23 18:12:40|5410.59|5372.59|5413.05|5375.05|5413.05|5375.05|5410.59|5372.59|10
1608747170000|2020-12-23 18:12:50|5413.54|5375.54|5416.15|5378.15|5416.15|5378.15|5413.54|5375.54|10
1608747180000|2020-12-23 18:13:00|5415.64|5377.64|5414.93|5376.93|5415.64|5377.64|5414.66|5376.66|10
1608747190000|2020-12-23 18:13:10|5415.09|5377.09|5416.21|5378.21|5416.35|5378.35|5415.09|5377.09|10
1608747200000|2020-12-23 18:13:20|5416.18|5378.18|5417.16|5379.16|5417.16|5379.16|5416.08|5378.08|10
1608747210000|2020-12-23 18:13:30|5417.59|5379.59|5419.48|5381.48|5419.91|5381.91|5417.17|5379.17|10
1608747220000|2020-12-23 18:13:40|5419.34|5381.34|5418.84|5380.84|5419.34|5381.34|5418.12|5380.12|10
1608747230000|2020-12-23 18:13:50|5418.78|5380.78|5418.17|5380.17|5418.78|5380.78|5418.17|5380.17|10
1608747240000|2020-12-23 18:14:00|5418.06|5380.06|5419.16|5381.16|5419.58|5381.58|5418.06|5380.06|10
1608747250000|2020-12-23 18:14:10|5419.21|5381.21|5419.73|5381.73|5419.73|5381.73|5418.91|5380.91|10
1608747260000|2020-12-23 18:14:20|5419.74|5381.74|5420.87|5382.87|5420.9|5382.9|5419.74|5381.74|9
1608747270000|2020-12-23 18:14:30|5421.19|5383.19|5424.66|5386.66|5424.66|5386.66|5421.19|5383.19|10
1608747280000|2020-12-23 18:14:40|5424.77|5386.77|5424.19|5386.19|5425.43|5387.43|5423.98|5385.98|10
1608747290000|2020-12-23 18:14:50|5424.28|5386.28|5423.89|5385.89|5424.63|5386.63|5423.89|5385.89|10
1608747300000|2020-12-23 18:15:00|5423.87|5385.87|5422.04|5384.04|5423.94|5385.94|5421.85|5383.85|10
1608747310000|2020-12-23 18:15:10|5421.64|5383.64|5424.45|5386.45|5424.45|5386.45|5421.31|5383.31|10
1608747320000|2020-12-23 18:15:20|5423.97|5385.97|5424.03|5386.03|5424.5|5386.5|5423.76|5385.76|10
1608747330000|2020-12-23 18:15:30|5424.26|5386.26|5424.04|5386.04|5424.53|5386.53|5423.99|5385.99|10
1608747340000|2020-12-23 18:15:40|5424.08|5386.08|5424.95|5386.95|5424.95|5386.95|5423.95|5385.95|10
1608747350000|2020-12-23 18:15:50|5424.82|5386.82|5425.68|5387.68|5425.76|5387.76|5424.82|5386.82|8
1608747360000|2020-12-23 18:16:00|5425.65|5387.65|5424.93|5386.93|5425.92|5387.92|5424.93|5386.93|9
1608747370000|2020-12-23 18:16:10|5425.12|5387.12|5423.98|5385.98|5425.21|5387.21|5423.98|5385.98|10
1608747380000|2020-12-23 18:16:20|5422.85|5384.85|5419.8|5381.8|5422.85|5384.85|5419.8|5381.8|9
1608747390000|2020-12-23 18:16:30|5419.39|5381.39|5419.59|5381.59|5420.2|5382.2|5418.65|5380.65|10
1608747400000|2020-12-23 18:16:40|5419.85|5381.85|5419.36|5381.36|5420.09|5382.09|5419.36|5381.36|9
1608747410000|2020-12-23 18:16:50|5419.06|5381.06|5417.95|5379.95|5419.06|5381.06|5417.95|5379.95|10
1608747420000|2020-12-23 18:17:00|5417.67|5379.67|5416.38|5378.38|5417.67|5379.67|5416.38|5378.38|10
1608747430000|2020-12-23 18:17:10|5416.37|5378.37|5415.32|5377.32|5416.37|5378.37|5415.32|5377.32|10
1608747440000|2020-12-23 18:17:20|5414.56|5376.56|5411.48|5373.48|5414.56|5376.56|5411.48|5373.48|10
1608747450000|2020-12-23 18:17:30|5411.23|5373.23|5411.26|5373.26|5411.79|5373.79|5411.1|5373.1|10
1608747460000|2020-12-23 18:17:40|5410.96|5372.96|5411.57|5373.57|5411.67|5373.67|5410.96|5372.96|10
1608747470000|2020-12-23 18:17:50|5411.44|5373.44|5410.5|5372.5|5411.44|5373.44|5410.21|5372.21|9
1608747480000|2020-12-23 18:18:00|5410.53|5372.53|5408.87|5370.87|5410.53|5372.53|5408.87|5370.87|10
1608747490000|2020-12-23 18:18:10|5409.19|5371.19|5408.45|5370.45|5409.59|5371.59|5408.18|5370.18|10
1608747500000|2020-12-23 18:18:20|5408.37|5370.37|5408.9|5370.9|5409.17|5371.17|5408.37|5370.37|10
1608747510000|2020-12-23 18:18:30|5409.09|5371.09|5411.1|5373.1|5411.1|5373.1|5408.1|5370.1|10
1608747520000|2020-12-23 18:18:40|5411.88|5373.88|5416.39|5378.39|5416.39|5378.39|5411.88|5373.88|10
1608747530000|2020-12-23 18:18:50|5416.7|5378.7|5418.76|5380.76|5418.8|5380.8|5416.66|5378.66|9
1608747540000|2020-12-23 18:19:00|5418.9|5380.9|5419.35|5381.35|5419.69|5381.69|5418.9|5380.9|9
1608747550000|2020-12-23 18:19:10|5418.56|5380.56|5416.56|5378.56|5418.56|5380.56|5416.44|5378.44|10
1608747560000|2020-12-23 18:19:20|5416.6|5378.6|5417.06|5379.06|5417.14|5379.14|5416.6|5378.6|8
1608747570000|2020-12-23 18:19:30|5416.43|5378.43|5414.83|5376.83|5416.43|5378.43|5414.83|5376.83|10
1608747580000|2020-12-23 18:19:40|5414.9|5376.9|5414.05|5376.05|5414.9|5376.9|5413.47|5375.47|9
1608747590000|2020-12-23 18:19:50|5413.92|5375.92|5413.93|5375.93|5414.13|5376.13|5413.85|5375.85|10
1608747600000|2020-12-23 18:20:00|5413.86|5375.86|5414.83|5376.83|5414.85|5376.85|5413.68|5375.68|10
1608747610000|2020-12-23 18:20:10|5415.03|5377.03|5415.13|5377.13|5415.63|5377.63|5415.02|5377.02|10
1608747620000|2020-12-23 18:20:20|5415.48|5377.48|5417.04|5379.04|5417.07|5379.07|5415.48|5377.48|10
1608747630000|2020-12-23 18:20:30|5416.92|5378.92|5416.91|5378.91|5417|5379|5416.6|5378.6|10
1608747640000|2020-12-23 18:20:40|5416.94|5378.94|5417|5379|5417.13|5379.13|5416.7|5378.7|10
1608747650000|2020-12-23 18:20:50|5416.94|5378.94|5416.87|5378.87|5416.94|5378.94|5416.79|5378.79|10
1608747660000|2020-12-23 18:21:00|5417.06|5379.06|5418.01|5380.01|5418.75|5380.75|5417.06|5379.06|10
1608747670000|2020-12-23 18:21:10|5417.97|5379.97|5418.53|5380.53|5418.53|5380.53|5417.84|5379.84|9
1608747680000|2020-12-23 18:21:20|5418.87|5380.87|5419.78|5381.78|5419.78|5381.78|5418.87|5380.87|10
1608747690000|2020-12-23 18:21:30|5420.02|5382.02|5418.56|5380.56|5420.02|5382.02|5418.56|5380.56|10
1608747700000|2020-12-23 18:21:40|5418.39|5380.39|5416.29|5378.29|5418.39|5380.39|5416.15|5378.15|10
1608747710000|2020-12-23 18:21:50|5416.24|5378.24|5412.99|5374.99|5416.24|5378.24|5412.99|5374.99|10
1608747720000|2020-12-23 18:22:00|5412.31|5374.31|5410.15|5372.15|5412.31|5374.31|5410.04|5372.04|10
1608747730000|2020-12-23 18:22:10|5410.01|5372.01|5409.49|5371.49|5410.01|5372.01|5409.46|5371.46|10
1608747740000|2020-12-23 18:22:20|5409.11|5371.11|5411.25|5373.25|5411.3|5373.3|5409.11|5371.11|10
1608747750000|2020-12-23 18:22:30|5411.26|5373.26|5412.72|5374.72|5412.94|5374.94|5411.26|5373.26|10
1608747760000|2020-12-23 18:22:40|5412.4|5374.4|5412.21|5374.21|5412.4|5374.4|5411.48|5373.48|9
1608747770000|2020-12-23 18:22:50|5412.44|5374.44|5412.67|5374.67|5412.83|5374.83|5412.44|5374.44|10
1608747780000|2020-12-23 18:23:00|5412.84|5374.84|5412.44|5374.44|5412.84|5374.84|5412.35|5374.35|10
1608747790000|2020-12-23 18:23:10|5411.74|5373.74|5410.41|5372.41|5411.74|5373.74|5410.36|5372.36|10
1608747800000|2020-12-23 18:23:20|5410.46|5372.46|5410.22|5372.22|5410.57|5372.57|5410.09|5372.09|10
1608747810000|2020-12-23 18:23:30|5410.4|5372.4|5411.35|5373.35|5411.44|5373.44|5410.4|5372.4|10
1608747820000|2020-12-23 18:23:40|5411.15|5373.15|5412.9|5374.9|5412.95|5374.95|5411.15|5373.15|10
1608747830000|2020-12-23 18:23:50|5413.24|5375.24|5415.13|5377.13|5415.13|5377.13|5413.24|5375.24|10
1608747840000|2020-12-23 18:24:00|5415.14|5377.14|5414.41|5376.41|5415.18|5377.18|5414.36|5376.36|9
1608747850000|2020-12-23 18:24:10|5414.12|5376.12|5413.76|5375.76|5414.12|5376.12|5413.65|5375.65|9
1608747860000|2020-12-23 18:24:20|5413.91|5375.91|5414.85|5376.85|5414.85|5376.85|5413.91|5375.91|10
1608747870000|2020-12-23 18:24:30|5415.38|5377.38|5417.87|5379.87|5417.87|5379.87|5415.38|5377.38|10
1608747880000|2020-12-23 18:24:40|5418.16|5380.16|5422.95|5384.95|5422.95|5384.95|5418.16|5380.16|10
1608747890000|2020-12-23 18:24:50|5422.88|5384.88|5423.98|5385.98|5423.98|5385.98|5422.67|5384.67|10
1608747900000|2020-12-23 18:25:00|5423.99|5385.99|5421.1|5383.1|5424|5386|5420.83|5382.83|10
1608747910000|2020-12-23 18:25:10|5421.62|5383.62|5421.67|5383.67|5421.67|5383.67|5421.1|5383.1|10
1608747920000|2020-12-23 18:25:20|5421.56|5383.56|5423.11|5385.11|5423.2|5385.2|5421.56|5383.56|10
1608747930000|2020-12-23 18:25:30|5423.18|5385.18|5424.83|5386.83|5424.83|5386.83|5422.95|5384.95|10
1608747940000|2020-12-23 18:25:40|5424.82|5386.82|5425.57|5387.57|5425.57|5387.57|5424.82|5386.82|9
1608747950000|2020-12-23 18:25:50|5425.49|5387.49|5424.82|5386.82|5426.29|5388.29|5424.8|5386.8|9
1608747960000|2020-12-23 18:26:00|5425.03|5387.03|5424.48|5386.48|5425.03|5387.03|5424.43|5386.43|10
1608747970000|2020-12-23 18:26:10|5424.17|5386.17|5422.57|5384.57|5424.21|5386.21|5422.57|5384.57|10
1608747980000|2020-12-23 18:26:20|5422.49|5384.49|5424.01|5386.01|5424.23|5386.23|5422.24|5384.24|10
1608747990000|2020-12-23 18:26:30|5424.05|5386.05|5424.5|5386.5|5424.64|5386.64|5424.03|5386.03|10
1608748000000|2020-12-23 18:26:40|5424.57|5386.57|5423.74|5385.74|5424.57|5386.57|5423.62|5385.62|10
1608748010000|2020-12-23 18:26:50|5423.66|5385.66|5423.73|5385.73|5424.13|5386.13|5423.53|5385.53|10
1608748020000|2020-12-23 18:27:00|5423.52|5385.52|5421.39|5383.39|5423.52|5385.52|5421.39|5383.39|9
1608748030000|2020-12-23 18:27:10|5421.53|5383.53|5421.42|5383.42|5421.59|5383.59|5421.21|5383.21|10
1608748040000|2020-12-23 18:27:20|5421.1|5383.1|5421.37|5383.37|5421.66|5383.66|5420.96|5382.96|10
1608748050000|2020-12-23 18:27:30|5421.38|5383.38|5419.13|5381.13|5421.38|5383.38|5419.13|5381.13|10
1608748060000|2020-12-23 18:27:40|5419.19|5381.19|5419.6|5381.6|5419.78|5381.78|5419.19|5381.19|10
1608748070000|2020-12-23 18:27:50|5419.54|5381.54|5418.83|5380.83|5419.54|5381.54|5418.82|5380.82|8
1608748080000|2020-12-23 18:28:00|5418.92|5380.92|5417.89|5379.89|5419.05|5381.05|5417.89|5379.89|10
1608748090000|2020-12-23 18:28:10|5417.27|5379.27|5416.16|5378.16|5417.27|5379.27|5416.16|5378.16|10
1608748100000|2020-12-23 18:28:20|5416.14|5378.14|5416.26|5378.26|5416.42|5378.42|5415.76|5377.76|10
1608748110000|2020-12-23 18:28:30|5416.19|5378.19|5415.25|5377.25|5416.19|5378.19|5415.25|5377.25|10
1608748120000|2020-12-23 18:28:40|5415.44|5377.44|5414.12|5376.12|5415.44|5377.44|5414.12|5376.12|10
1608748130000|2020-12-23 18:28:50|5413.99|5375.99|5413.29|5375.29|5413.99|5375.99|5413.15|5375.15|10
1608748140000|2020-12-23 18:29:00|5413.28|5375.28|5411.98|5373.98|5413.28|5375.28|5411.86|5373.86|10
1608748150000|2020-12-23 18:29:10|5411.77|5373.77|5410.5|5372.5|5411.77|5373.77|5410.44|5372.44|10
1608748160000|2020-12-23 18:29:20|5410.53|5372.53|5413.6|5375.6|5413.6|5375.6|5410.53|5372.53|10
1608748170000|2020-12-23 18:29:30|5413.71|5375.71|5414.22|5376.22|5414.22|5376.22|5413.71|5375.71|10
1608748180000|2020-12-23 18:29:40|5413.91|5375.91|5414.92|5376.92|5414.92|5376.92|5413.63|5375.63|10
1608748190000|2020-12-23 18:29:50|5415.5|5377.5|5418.91|5380.91|5418.91|5380.91|5415.5|5377.5|10
1608748200000|2020-12-23 18:30:00|5419.59|5381.59|5419.79|5381.79|5419.79|5381.79|5419.23|5381.23|10
1608748210000|2020-12-23 18:30:10|5419.7|5381.7|5418.42|5380.42|5419.7|5381.7|5418.4|5380.4|9
1608748220000|2020-12-23 18:30:20|5418.66|5380.66|5417.61|5379.61|5418.92|5380.92|5417.61|5379.61|9
1608748230000|2020-12-23 18:30:30|5417.56|5379.56|5417.48|5379.48|5417.65|5379.65|5417.26|5379.26|10
1608748240000|2020-12-23 18:30:40|5417.23|5379.23|5415.24|5377.24|5417.23|5379.23|5415.24|5377.24|10
1608748250000|2020-12-23 18:30:50|5415.22|5377.22|5415.3|5377.3|5415.49|5377.49|5415.22|5377.22|10
1608748260000|2020-12-23 18:31:00|5415.36|5377.36|5414.82|5376.82|5415.63|5377.63|5414.82|5376.82|10
1608748270000|2020-12-23 18:31:10|5414.74|5376.74|5414.28|5376.28|5414.85|5376.85|5414.28|5376.28|9
1608748280000|2020-12-23 18:31:20|5414.04|5376.04|5413.64|5375.64|5414.19|5376.19|5413.64|5375.64|10
1608748290000|2020-12-23 18:31:30|5413.81|5375.81|5413.72|5375.72|5413.89|5375.89|5413.53|5375.53|9
1608748300000|2020-12-23 18:31:40|5413.61|5375.61|5412.87|5374.87|5413.61|5375.61|5412.49|5374.49|10
1608748310000|2020-12-23 18:31:50|5413.11|5375.11|5414.66|5376.66|5414.66|5376.66|5413.11|5375.11|10
1608748320000|2020-12-23 18:32:00|5414.56|5376.56|5412.43|5374.43|5414.56|5376.56|5412.37|5374.37|10
1608748330000|2020-12-23 18:32:10|5412.52|5374.52|5415.16|5377.16|5415.16|5377.16|5412.52|5374.52|10
1608748340000|2020-12-23 18:32:20|5415.68|5377.68|5418.51|5380.51|5418.67|5380.67|5415.68|5377.68|10
1608748350000|2020-12-23 18:32:30|5418.75|5380.75|5419.35|5381.35|5419.47|5381.47|5418.75|5380.75|10
1608748360000|2020-12-23 18:32:40|5419.21|5381.21|5419.85|5381.85|5419.86|5381.86|5419.21|5381.21|9
1608748370000|2020-12-23 18:32:50|5419.87|5381.87|5420.05|5382.05|5420.05|5382.05|5419.49|5381.49|10
1608748380000|2020-12-23 18:33:00|5420.07|5382.07|5418.62|5380.62|5420.23|5382.23|5418.49|5380.49|10
1608748390000|2020-12-23 18:33:10|5418.53|5380.53|5419.15|5381.15|5419.19|5381.19|5418.36|5380.36|10
1608748400000|2020-12-23 18:33:20|5419.16|5381.16|5419.81|5381.81|5419.81|5381.81|5419.04|5381.04|10
1608748410000|2020-12-23 18:33:30|5420.01|5382.01|5420.82|5382.82|5420.82|5382.82|5420.01|5382.01|10
1608748420000|2020-12-23 18:33:40|5420.95|5382.95|5421.61|5383.61|5421.61|5383.61|5420.95|5382.95|10
1608748430000|2020-12-23 18:33:50|5421.83|5383.83|5423.88|5385.88|5423.88|5385.88|5421.83|5383.83|10
1608748440000|2020-12-23 18:34:00|5423.84|5385.84|5425.11|5387.11|5425.11|5387.11|5423.84|5385.84|10
1608748450000|2020-12-23 18:34:10|5425.13|5387.13|5426.29|5388.29|5426.29|5388.29|5425.13|5387.13|10
1608748460000|2020-12-23 18:34:20|5426.65|5388.65|5430.3|5392.3|5430.3|5392.3|5426.65|5388.65|10
1608748470000|2020-12-23 18:34:30|5430.23|5392.23|5428.39|5390.39|5430.31|5392.31|5428.39|5390.39|10
1608748480000|2020-12-23 18:34:40|5428.29|5390.29|5428.84|5390.84|5428.84|5390.84|5427.74|5389.74|9
1608748490000|2020-12-23 18:34:50|5428.96|5390.96|5427.73|5389.73|5428.96|5390.96|5427.73|5389.73|10
1608748500000|2020-12-23 18:35:00|5427.91|5389.91|5426.83|5388.83|5428.41|5390.41|5426.83|5388.83|10
1608748510000|2020-12-23 18:35:10|5426.78|5388.78|5421.31|5383.31|5426.78|5388.78|5421.31|5383.31|10
1608748520000|2020-12-23 18:35:20|5421.26|5383.26|5420.18|5382.18|5421.47|5383.47|5420.18|5382.18|10
1608748530000|2020-12-23 18:35:30|5420.09|5382.09|5419.28|5381.28|5420.46|5382.46|5419.28|5381.28|10
1608748540000|2020-12-23 18:35:40|5419.18|5381.18|5418.35|5380.35|5419.18|5381.18|5417.86|5379.86|10
1608748550000|2020-12-23 18:35:50|5418.43|5380.43|5417.69|5379.69|5418.43|5380.43|5417.47|5379.47|9
1608748560000|2020-12-23 18:36:00|5417.2|5379.2|5416.61|5378.61|5417.24|5379.24|5416.61|5378.61|10
1608748570000|2020-12-23 18:36:10|5416.68|5378.68|5416.2|5378.2|5416.9|5378.9|5416.2|5378.2|10
1608748580000|2020-12-23 18:36:20|5416.27|5378.27|5417.59|5379.59|5417.65|5379.65|5416.27|5378.27|10
1608748590000|2020-12-23 18:36:30|5417.63|5379.63|5417.93|5379.93|5418.08|5380.08|5417.49|5379.49|9
1608748600000|2020-12-23 18:36:40|5418.03|5380.03|5418.35|5380.35|5418.76|5380.76|5418.03|5380.03|10
1608748610000|2020-12-23 18:36:50|5418.92|5380.92|5418.97|5380.97|5419.16|5381.16|5418.53|5380.53|9
1608748620000|2020-12-23 18:37:00|5419.4|5381.4|5418.99|5380.99|5419.9|5381.9|5418.99|5380.99|9
1608748630000|2020-12-23 18:37:10|5418.46|5380.46|5418.14|5380.14|5418.58|5380.58|5418.14|5380.14|9
1608748640000|2020-12-23 18:37:20|5417.85|5379.85|5417.67|5379.67|5417.91|5379.91|5417.63|5379.63|9
1608748650000|2020-12-23 18:37:30|5417.55|5379.55|5416.45|5378.45|5417.55|5379.55|5416.45|5378.45|10
1608748660000|2020-12-23 18:37:40|5416.38|5378.38|5413.95|5375.95|5416.38|5378.38|5413.95|5375.95|9
1608748670000|2020-12-23 18:37:50|5413.84|5375.84|5413.05|5375.05|5413.84|5375.84|5413.05|5375.05|8
1608748680000|2020-12-23 18:38:00|5412.84|5374.84|5410.6|5372.6|5412.84|5374.84|5410.6|5372.6|9
1608748690000|2020-12-23 18:38:10|5410.09|5372.09|5408.04|5370.04|5410.21|5372.21|5408.04|5370.04|10
1608748700000|2020-12-23 18:38:20|5408.1|5370.1|5402.45|5364.45|5408.1|5370.1|5402.45|5364.45|10
1608748710000|2020-12-23 18:38:30|5402.28|5364.28|5399.73|5361.73|5403.37|5365.37|5399.5|5361.5|10
1608748720000|2020-12-23 18:38:40|5399.77|5361.77|5399.19|5361.19|5400.92|5362.92|5398.84|5360.84|10
1608748730000|2020-12-23 18:38:50|5399.37|5361.37|5401.06|5363.06|5401.06|5363.06|5399.28|5361.28|10
1608748740000|2020-12-23 18:39:00|5401.58|5363.58|5402.94|5364.94|5403.6|5365.6|5401.58|5363.58|10
1608748750000|2020-12-23 18:39:10|5402.79|5364.79|5402.18|5364.18|5403.04|5365.04|5402.17|5364.17|10
1608748760000|2020-12-23 18:39:20|5401.76|5363.76|5401.61|5363.61|5401.76|5363.76|5401.27|5363.27|10
1608748770000|2020-12-23 18:39:30|5401.15|5363.15|5401.08|5363.08|5401.91|5363.91|5401.08|5363.08|10
1608748780000|2020-12-23 18:39:40|5401.18|5363.18|5401.77|5363.77|5401.77|5363.77|5401.18|5363.18|10
1608748790000|2020-12-23 18:39:50|5401.71|5363.71|5400.91|5362.91|5402.01|5364.01|5400.91|5362.91|10
1608748800000|2020-12-23 18:40:00|5400.43|5362.43|5397.68|5359.68|5400.43|5362.43|5397.51|5359.51|10
1608748810000|2020-12-23 18:40:10|5396.76|5358.76|5393.57|5355.57|5396.76|5358.76|5392.67|5354.67|10
1608748820000|2020-12-23 18:40:20|5394.18|5356.18|5394.48|5356.48|5394.97|5356.97|5393.88|5355.88|10
1608748830000|2020-12-23 18:40:30|5393.71|5355.71|5394.61|5356.61|5395.23|5357.23|5393.71|5355.71|10
1608748840000|2020-12-23 18:40:40|5394.65|5356.65|5397.57|5359.57|5397.6|5359.6|5394.65|5356.65|10
1608748850000|2020-12-23 18:40:50|5397.68|5359.68|5395.58|5357.58|5397.68|5359.68|5395.58|5357.58|10
1608748860000|2020-12-23 18:41:00|5395.4|5357.4|5396.73|5358.73|5396.73|5358.73|5395.29|5357.29|9
1608748870000|2020-12-23 18:41:10|5396.7|5358.7|5396.99|5358.99|5397.37|5359.37|5396.7|5358.7|9
1608748880000|2020-12-23 18:41:20|5397.62|5359.62|5395.39|5357.39|5397.87|5359.87|5395.39|5357.39|10
1608748890000|2020-12-23 18:41:30|5395.5|5357.5|5397.76|5359.76|5397.76|5359.76|5395.49|5357.49|10
1608748900000|2020-12-23 18:41:40|5398.33|5360.33|5400.74|5362.74|5400.74|5362.74|5398.33|5360.33|10
1608748910000|2020-12-23 18:41:50|5400.8|5362.8|5401.55|5363.55|5401.72|5363.72|5400.71|5362.71|10
1608748920000|2020-12-23 18:42:00|5401.77|5363.77|5400.69|5362.69|5401.95|5363.95|5400.37|5362.37|10
1608748930000|2020-12-23 18:42:10|5400.47|5362.47|5398.5|5360.5|5400.47|5362.47|5398.2|5360.2|10
1608748940000|2020-12-23 18:42:20|5398.4|5360.4|5398.27|5360.27|5398.99|5360.99|5398.19|5360.19|10
1608748950000|2020-12-23 18:42:30|5398.33|5360.33|5397.28|5359.28|5398.58|5360.58|5397.28|5359.28|10
1608748960000|2020-12-23 18:42:40|5396.99|5358.99|5396.18|5358.18|5397.22|5359.22|5396.18|5358.18|10
1608748970000|2020-12-23 18:42:50|5396.01|5358.01|5394.26|5356.26|5396.28|5358.28|5394.26|5356.26|10
1608748980000|2020-12-23 18:43:00|5393.95|5355.95|5392.44|5354.44|5393.95|5355.95|5392.34|5354.34|10
1608748990000|2020-12-23 18:43:10|5392.48|5354.48|5393.49|5355.49|5393.49|5355.49|5391.93|5353.93|10
1608749000000|2020-12-23 18:43:20|5393.64|5355.64|5396.13|5358.13|5396.13|5358.13|5393.64|5355.64|10
1608749010000|2020-12-23 18:43:30|5396.01|5358.01|5396.11|5358.11|5396.95|5358.95|5396.01|5358.01|10
1608749020000|2020-12-23 18:43:40|5395.76|5357.76|5395.44|5357.44|5395.92|5357.92|5395.05|5357.05|9
1608749030000|2020-12-23 18:43:50|5395.33|5357.33|5395.49|5357.49|5395.49|5357.49|5394.69|5356.69|10
1608749040000|2020-12-23 18:44:00|5396.3|5358.3|5395.98|5357.98|5396.81|5358.81|5395.98|5357.98|10
1608749050000|2020-12-23 18:44:10|5395.84|5357.84|5392.38|5354.38|5395.84|5357.84|5392.38|5354.38|10
1608749060000|2020-12-23 18:44:20|5392.48|5354.48|5393.48|5355.48|5393.48|5355.48|5392.48|5354.48|10
1608749070000|2020-12-23 18:44:30|5394.04|5356.04|5395.89|5357.89|5395.89|5357.89|5394.04|5356.04|10
1608749080000|2020-12-23 18:44:40|5395.91|5357.91|5397.73|5359.73|5397.73|5359.73|5395.91|5357.91|9
1608749090000|2020-12-23 18:44:50|5397.98|5359.98|5399.74|5361.74|5399.74|5361.74|5397.98|5359.98|10
1608749100000|2020-12-23 18:45:00|5399.86|5361.86|5399.35|5361.35|5400.23|5362.23|5399.35|5361.35|10
1608749110000|2020-12-23 18:45:10|5399.44|5361.44|5400.29|5362.29|5400.29|5362.29|5399.43|5361.43|10
1608749120000|2020-12-23 18:45:20|5399.84|5361.84|5400.07|5362.07|5400.12|5362.12|5399.45|5361.45|10
1608749130000|2020-12-23 18:45:30|5399.97|5361.97|5399.73|5361.73|5400.07|5362.07|5399.68|5361.68|10
1608749140000|2020-12-23 18:45:40|5399.53|5361.53|5398.38|5360.38|5400.37|5362.37|5398.38|5360.38|10
1608749150000|2020-12-23 18:45:50|5398.24|5360.24|5398|5360|5398.24|5360.24|5396.93|5358.93|10
1608749160000|2020-12-23 18:46:00|5398.1|5360.1|5398.91|5360.91|5398.91|5360.91|5397.92|5359.92|10
1608749170000|2020-12-23 18:46:10|5398.93|5360.93|5398.19|5360.19|5398.93|5360.93|5397.92|5359.92|10
1608749180000|2020-12-23 18:46:20|5398.18|5360.18|5399.04|5361.04|5399.04|5361.04|5398.18|5360.18|9
1608749190000|2020-12-23 18:46:30|5399.29|5361.29|5402.62|5364.62|5402.62|5364.62|5399.29|5361.29|10
1608749200000|2020-12-23 18:46:40|5402.7|5364.7|5405.28|5367.28|5405.29|5367.29|5402.7|5364.7|10
1608749210000|2020-12-23 18:46:50|5405.29|5367.29|5405.19|5367.19|5405.5|5367.5|5405.14|5367.14|10
1608749220000|2020-12-23 18:47:00|5405.28|5367.28|5406.92|5368.92|5406.92|5368.92|5405.28|5367.28|10
1608749230000|2020-12-23 18:47:10|5407.31|5369.31|5412.02|5374.02|5412.02|5374.02|5407.31|5369.31|10
1608749240000|2020-12-23 18:47:20|5412.68|5374.68|5418.72|5380.72|5418.89|5380.89|5412.68|5374.68|10
1608749250000|2020-12-23 18:47:30|5418.71|5380.71|5418.99|5380.99|5419.56|5381.56|5418.71|5380.71|10
1608749260000|2020-12-23 18:47:40|5419.29|5381.29|5419.46|5381.46|5420.86|5382.86|5419.01|5381.01|10
1608749270000|2020-12-23 18:47:50|5419.29|5381.29|5420.87|5382.87|5420.87|5382.87|5419.29|5381.29|10
1608749280000|2020-12-23 18:48:00|5421.65|5383.65|5422.01|5384.01|5422.53|5384.53|5421.65|5383.65|10
1608749290000|2020-12-23 18:48:10|5422.08|5384.08|5420.85|5382.85|5422.2|5384.2|5420.85|5382.85|10
1608749300000|2020-12-23 18:48:20|5420.47|5382.47|5420.88|5382.88|5421.12|5383.12|5420.24|5382.24|10
1608749310000|2020-12-23 18:48:30|5421.14|5383.14|5421.32|5383.32|5421.42|5383.42|5420.34|5382.34|9
1608749320000|2020-12-23 18:48:40|5421.34|5383.34|5420.46|5382.46|5421.42|5383.42|5420.46|5382.46|10
1608749330000|2020-12-23 18:48:50|5420.53|5382.53|5420.84|5382.84|5420.84|5382.84|5420.13|5382.13|10
1608749340000|2020-12-23 18:49:00|5421.06|5383.06|5421.85|5383.85|5421.85|5383.85|5420.94|5382.94|10
1608749350000|2020-12-23 18:49:10|5422.45|5384.45|5428.05|5390.05|5428.05|5390.05|5422.45|5384.45|10
1608749360000|2020-12-23 18:49:20|5428.85|5390.85|5429.74|5391.74|5429.74|5391.74|5428.8|5390.8|10
1608749370000|2020-12-23 18:49:30|5429.71|5391.71|5434|5396|5434.15|5396.15|5429.71|5391.71|10
1608749380000|2020-12-23 18:49:40|5434.02|5396.02|5433.25|5395.25|5434.3|5396.3|5433.25|5395.25|10
1608749390000|2020-12-23 18:49:50|5433.31|5395.31|5430.95|5392.95|5433.31|5395.31|5430.95|5392.95|10
1608749400000|2020-12-23 18:50:00|5431.19|5393.19|5434.45|5396.45|5434.45|5396.45|5431.19|5393.19|10
1608749410000|2020-12-23 18:50:10|5434.02|5396.02|5438.29|5400.29|5438.29|5400.29|5434.02|5396.02|10
1608749420000|2020-12-23 18:50:20|5438.49|5400.49|5437.88|5399.88|5439.69|5401.69|5437.88|5399.88|10
1608749430000|2020-12-23 18:50:30|5437.74|5399.74|5435.32|5397.32|5437.74|5399.74|5435.32|5397.32|10
1608749440000|2020-12-23 18:50:40|5434.69|5396.69|5435.92|5397.92|5435.92|5397.92|5434.46|5396.46|10
1608749450000|2020-12-23 18:50:50|5435.61|5397.61|5434.62|5396.62|5435.61|5397.61|5434.28|5396.28|10
1608749460000|2020-12-23 18:51:00|5434.77|5396.77|5434.34|5396.34|5435.11|5397.11|5433.71|5395.71|10
1608749470000|2020-12-23 18:51:10|5434.39|5396.39|5433.85|5395.85|5434.39|5396.39|5433.85|5395.85|9
1608749480000|2020-12-23 18:51:20|5433.8|5395.8|5433.84|5395.84|5434.42|5396.42|5433.4|5395.4|10
1608749490000|2020-12-23 18:51:30|5433.27|5395.27|5434.37|5396.37|5434.37|5396.37|5433.26|5395.26|10
1608749500000|2020-12-23 18:51:40|5434.34|5396.34|5434.83|5396.83|5435.32|5397.32|5434.34|5396.34|10
1608749510000|2020-12-23 18:51:50|5434.18|5396.18|5433.56|5395.56|5434.18|5396.18|5433.55|5395.55|10
1608749520000|2020-12-23 18:52:00|5433.57|5395.57|5433.89|5395.89|5434.52|5396.52|5433.57|5395.57|10
1608749530000|2020-12-23 18:52:10|5433.58|5395.58|5432.15|5394.15|5433.58|5395.58|5431.71|5393.71|10
1608749540000|2020-12-23 18:52:20|5431.63|5393.63|5432.28|5394.28|5432.28|5394.28|5431.43|5393.43|10
1608749550000|2020-12-23 18:52:30|5432.32|5394.32|5432.68|5394.68|5432.68|5394.68|5431.93|5393.93|9
1608749560000|2020-12-23 18:52:40|5432.57|5394.57|5430.77|5392.77|5432.57|5394.57|5430.77|5392.77|10
1608749570000|2020-12-23 18:52:50|5430.14|5392.14|5427.46|5389.46|5430.14|5392.14|5427.46|5389.46|10
1608749580000|2020-12-23 18:53:00|5427.96|5389.96|5428.37|5390.37|5428.37|5390.37|5427.14|5389.14|10
1608749590000|2020-12-23 18:53:10|5428.76|5390.76|5428.05|5390.05|5429|5391|5428.05|5390.05|10
1608749600000|2020-12-23 18:53:20|5427.78|5389.78|5426.88|5388.88|5428.17|5390.17|5426.88|5388.88|10
1608749610000|2020-12-23 18:53:30|5426.52|5388.52|5426.79|5388.79|5426.79|5388.79|5425.44|5387.44|10
1608749620000|2020-12-23 18:53:40|5426.5|5388.5|5427.45|5389.45|5427.45|5389.45|5426.43|5388.43|9
1608749630000|2020-12-23 18:53:50|5427.65|5389.65|5428.82|5390.82|5428.82|5390.82|5427.65|5389.65|10
1608749640000|2020-12-23 18:54:00|5428.92|5390.92|5429.4|5391.4|5429.46|5391.46|5428.8|5390.8|10
1608749650000|2020-12-23 18:54:10|5429.21|5391.21|5428.4|5390.4|5429.25|5391.25|5428.28|5390.28|9
1608749660000|2020-12-23 18:54:20|5427.97|5389.97|5426.93|5388.93|5427.97|5389.97|5426.59|5388.59|10
1608749670000|2020-12-23 18:54:30|5426.8|5388.8|5427.91|5389.91|5427.91|5389.91|5426.8|5388.8|10
1608749680000|2020-12-23 18:54:40|5427.86|5389.86|5427.53|5389.53|5428|5390|5427.49|5389.49|10
1608749690000|2020-12-23 18:54:50|5427.5|5389.5|5424.17|5386.17|5427.5|5389.5|5424.17|5386.17|10
1608749700000|2020-12-23 18:55:00|5423.95|5385.95|5423.68|5385.68|5424.5|5386.5|5423.68|5385.68|10
1608749710000|2020-12-23 18:55:10|5424.11|5386.11|5423.94|5385.94|5424.19|5386.19|5423.87|5385.87|10
1608749720000|2020-12-23 18:55:20|5423.9|5385.9|5423.02|5385.02|5423.9|5385.9|5423.02|5385.02|9
1608749730000|2020-12-23 18:55:30|5422.91|5384.91|5423.06|5385.06|5423.06|5385.06|5421.77|5383.77|10
1608749740000|2020-12-23 18:55:40|5423.15|5385.15|5423.54|5385.54|5423.95|5385.95|5423.15|5385.15|10
1608749750000|2020-12-23 18:55:50|5423.6|5385.6|5422.5|5384.5|5423.6|5385.6|5422.47|5384.47|10
1608749760000|2020-12-23 18:56:00|5421.59|5383.59|5418.62|5380.62|5421.59|5383.59|5418.62|5380.62|10
1608749770000|2020-12-23 18:56:10|5418.78|5380.78|5418.51|5380.51|5419.33|5381.33|5418.44|5380.44|10
1608749780000|2020-12-23 18:56:20|5418.32|5380.32|5417.73|5379.73|5418.32|5380.32|5417.38|5379.38|10
1608749790000|2020-12-23 18:56:30|5417.43|5379.43|5419.31|5381.31|5419.31|5381.31|5417.38|5379.38|10
1608749800000|2020-12-23 18:56:40|5419.3|5381.3|5419.48|5381.48|5420.31|5382.31|5419.3|5381.3|10
1608749810000|2020-12-23 18:56:50|5419.13|5381.13|5418.77|5380.77|5419.13|5381.13|5418.54|5380.54|10
1608749820000|2020-12-23 18:57:00|5418.86|5380.86|5415.92|5377.92|5418.97|5380.97|5415.92|5377.92|9
1608749830000|2020-12-23 18:57:10|5415.73|5377.73|5414.29|5376.29|5415.73|5377.73|5414.29|5376.29|9
1608749840000|2020-12-23 18:57:20|5414.45|5376.45|5415.95|5377.95|5415.95|5377.95|5414.15|5376.15|10
1608749850000|2020-12-23 18:57:30|5415.71|5377.71|5412.69|5374.69|5415.71|5377.71|5412.69|5374.69|10
1608749860000|2020-12-23 18:57:40|5413.27|5375.27|5413.6|5375.6|5414.04|5376.04|5413.27|5375.27|10
1608749870000|2020-12-23 18:57:50|5413.65|5375.65|5412.48|5374.48|5414.34|5376.34|5412.48|5374.48|10
1608749880000|2020-12-23 18:58:00|5413.42|5375.42|5412.89|5374.89|5413.5|5375.5|5412.89|5374.89|10
1608749890000|2020-12-23 18:58:10|5412.84|5374.84|5413.45|5375.45|5413.45|5375.45|5412.25|5374.25|9
1608749900000|2020-12-23 18:58:20|5413.43|5375.43|5412.75|5374.75|5413.64|5375.64|5412.7|5374.7|10
1608749910000|2020-12-23 18:58:30|5412.59|5374.59|5410.93|5372.93|5412.64|5374.64|5410.93|5372.93|9
1608749920000|2020-12-23 18:58:40|5411.03|5373.03|5409.64|5371.64|5411.03|5373.03|5409.55|5371.55|9
1608749930000|2020-12-23 18:58:50|5409.87|5371.87|5409.17|5371.17|5409.87|5371.87|5409.17|5371.17|10
1608749940000|2020-12-23 18:59:00|5409.14|5371.14|5409.5|5371.5|5409.9|5371.9|5409.14|5371.14|10
1608749950000|2020-12-23 18:59:10|5409.58|5371.58|5409.44|5371.44|5409.61|5371.61|5409.41|5371.41|10
1608749960000|2020-12-23 18:59:20|5409.41|5371.41|5408.76|5370.76|5409.52|5371.52|5408.7|5370.7|10
1608749970000|2020-12-23 18:59:30|5408.87|5370.87|5410.59|5372.59|5410.59|5372.59|5408.58|5370.58|8
1608749980000|2020-12-23 18:59:40|5410.89|5372.89|5412.45|5374.45|5412.45|5374.45|5410.89|5372.89|10
1608749990000|2020-12-23 18:59:50|5412.74|5374.74|5413.15|5375.15|5413.15|5375.15|5412.3|5374.3|10
1608750000000|2020-12-23 19:00:00|5413.26|5375.26|5411.49|5373.49|5413.26|5375.26|5411.49|5373.49|10
1608750010000|2020-12-23 19:00:10|5411.36|5373.36|5408.36|5370.36|5411.36|5373.36|5408.36|5370.36|10
1608750020000|2020-12-23 19:00:20|5408.04|5370.04|5405.11|5367.11|5408.04|5370.04|5405.11|5367.11|10
1608750030000|2020-12-23 19:00:30|5405.07|5367.07|5404.4|5366.4|5405.07|5367.07|5404.4|5366.4|10
1608750040000|2020-12-23 19:00:40|5404.31|5366.31|5404.88|5366.88|5404.97|5366.97|5404.31|5366.31|10
1608750050000|2020-12-23 19:00:50|5404.41|5366.41|5403.05|5365.05|5404.41|5366.41|5403.05|5365.05|9
1608750060000|2020-12-23 19:01:00|5402.5|5364.5|5400.43|5362.43|5402.5|5364.5|5400.43|5362.43|10
1608750070000|2020-12-23 19:01:10|5400.6|5362.6|5400.28|5362.28|5400.66|5362.66|5400.28|5362.28|8
1608750080000|2020-12-23 19:01:20|5400.18|5362.18|5402.19|5364.19|5402.19|5364.19|5399.95|5361.95|10
1608750090000|2020-12-23 19:01:30|5402.88|5364.88|5401.73|5363.73|5403.11|5365.11|5401.73|5363.73|10
1608750100000|2020-12-23 19:01:40|5401.7|5363.7|5401.37|5363.37|5401.7|5363.7|5401.25|5363.25|8
1608750110000|2020-12-23 19:01:50|5401.56|5363.56|5403.04|5365.04|5403.04|5365.04|5401.56|5363.56|10
1608750120000|2020-12-23 19:02:00|5402.82|5364.82|5400.77|5362.77|5402.82|5364.82|5400.77|5362.77|10
1608750130000|2020-12-23 19:02:10|5400.69|5362.69|5400.75|5362.75|5400.75|5362.75|5400.08|5362.08|10
1608750140000|2020-12-23 19:02:20|5400.51|5362.51|5399.66|5361.66|5400.66|5362.66|5399.41|5361.41|10
1608750150000|2020-12-23 19:02:30|5399.94|5361.94|5400.8|5362.8|5400.8|5362.8|5399.24|5361.24|10
1608750160000|2020-12-23 19:02:40|5401.22|5363.22|5401.45|5363.45|5401.8|5363.8|5401.22|5363.22|10
1608750170000|2020-12-23 19:02:50|5401.39|5363.39|5401.27|5363.27|5401.55|5363.55|5401.27|5363.27|10
1608750180000|2020-12-23 19:03:00|5401.26|5363.26|5400.73|5362.73|5401.26|5363.26|5400.73|5362.73|10
1608750190000|2020-12-23 19:03:10|5400.81|5362.81|5401.9|5363.9|5401.99|5363.99|5400.81|5362.81|10
1608750200000|2020-12-23 19:03:20|5402.22|5364.22|5404.37|5366.37|5404.44|5366.44|5402.22|5364.22|10
1608750210000|2020-12-23 19:03:30|5404.25|5366.25|5403.38|5365.38|5404.25|5366.25|5403.38|5365.38|10
1608750220000|2020-12-23 19:03:40|5402.73|5364.73|5401.05|5363.05|5402.73|5364.73|5401.05|5363.05|10
1608750230000|2020-12-23 19:03:50|5401.34|5363.34|5402.3|5364.3|5402.3|5364.3|5401.08|5363.08|10
1608750240000|2020-12-23 19:04:00|5402.41|5364.41|5401.72|5363.72|5402.52|5364.52|5401.72|5363.72|9
1608750250000|2020-12-23 19:04:10|5401.79|5363.79|5398.86|5360.86|5401.79|5363.79|5398.86|5360.86|10
1608750260000|2020-12-23 19:04:20|5398.8|5360.8|5399.81|5361.81|5399.81|5361.81|5398.76|5360.76|10
1608750270000|2020-12-23 19:04:30|5400|5362|5400.2|5362.2|5400.35|5362.35|5399.93|5361.93|10
1608750280000|2020-12-23 19:04:40|5400.04|5362.04|5398.9|5360.9|5400.04|5362.04|5398.79|5360.79|9
1608750290000|2020-12-23 19:04:50|5398.96|5360.96|5399|5361|5399.29|5361.29|5398.96|5360.96|10
1608750300000|2020-12-23 19:05:00|5398.78|5360.78|5398.91|5360.91|5398.92|5360.92|5398.55|5360.55|10
1608750310000|2020-12-23 19:05:10|5398.81|5360.81|5398.58|5360.58|5398.81|5360.81|5398.4|5360.4|9
1608750320000|2020-12-23 19:05:20|5398.56|5360.56|5398.39|5360.39|5398.91|5360.91|5398.39|5360.39|10
1608750330000|2020-12-23 19:05:30|5398.34|5360.34|5397.65|5359.65|5398.34|5360.34|5397.4|5359.4|10
1608750340000|2020-12-23 19:05:40|5397.6|5359.6|5398.14|5360.14|5398.14|5360.14|5397.6|5359.6|10
1608750350000|2020-12-23 19:05:50|5398.12|5360.12|5398.43|5360.43|5398.46|5360.46|5398.12|5360.12|10
1608750360000|2020-12-23 19:06:00|5398.18|5360.18|5394.9|5356.9|5398.18|5360.18|5394.9|5356.9|10
1608750370000|2020-12-23 19:06:10|5394.59|5356.59|5392.16|5354.16|5394.59|5356.59|5392.13|5354.13|9
1608750380000|2020-12-23 19:06:20|5391.71|5353.71|5391.7|5353.7|5392.23|5354.23|5391.32|5353.32|10
1608750390000|2020-12-23 19:06:30|5391.44|5353.44|5393.24|5355.24|5393.24|5355.24|5391.44|5353.44|10
1608750400000|2020-12-23 19:06:40|5392.97|5354.97|5392.55|5354.55|5393.46|5355.46|5392.45|5354.45|10
1608750410000|2020-12-23 19:06:50|5393.05|5355.05|5393.36|5355.36|5393.44|5355.44|5393.05|5355.05|10
1608750420000|2020-12-23 19:07:00|5392.92|5354.92|5393.28|5355.28|5393.32|5355.32|5392.45|5354.45|10
1608750430000|2020-12-23 19:07:10|5393.33|5355.33|5393.31|5355.31|5393.82|5355.82|5393.31|5355.31|9
1608750440000|2020-12-23 19:07:20|5393.15|5355.15|5392.77|5354.77|5393.55|5355.55|5392.77|5354.77|10
1608750450000|2020-12-23 19:07:30|5392.91|5354.91|5392.81|5354.81|5393.08|5355.08|5392.52|5354.52|10
1608750460000|2020-12-23 19:07:40|5392.79|5354.79|5392.98|5354.98|5392.98|5354.98|5392.38|5354.38|10
1608750470000|2020-12-23 19:07:50|5393.01|5355.01|5395.98|5357.98|5395.98|5357.98|5393.01|5355.01|10
1608750480000|2020-12-23 19:08:00|5396.26|5358.26|5397.22|5359.22|5397.23|5359.23|5396.17|5358.17|10
1608750490000|2020-12-23 19:08:10|5397.25|5359.25|5397.01|5359.01|5397.35|5359.35|5396.9|5358.9|10
1608750500000|2020-12-23 19:08:20|5397.17|5359.17|5398.75|5360.75|5398.75|5360.75|5397.17|5359.17|9
1608750510000|2020-12-23 19:08:30|5398.71|5360.71|5398.93|5360.93|5399.02|5361.02|5398.62|5360.62|10
1608750520000|2020-12-23 19:08:40|5398.07|5360.07|5394.75|5356.75|5398.07|5360.07|5394.75|5356.75|10
1608750530000|2020-12-23 19:08:50|5394.66|5356.66|5391.99|5353.99|5394.66|5356.66|5391.99|5353.99|9
1608750540000|2020-12-23 19:09:00|5391.8|5353.8|5389.17|5351.17|5391.8|5353.8|5389.17|5351.17|10
1608750550000|2020-12-23 19:09:10|5389.34|5351.34|5387.92|5349.92|5389.34|5351.34|5387.73|5349.73|10
1608750560000|2020-12-23 19:09:20|5388.21|5350.21|5389.49|5351.49|5389.49|5351.49|5388.03|5350.03|10
1608750570000|2020-12-23 19:09:30|5389.51|5351.51|5390.22|5352.22|5390.22|5352.22|5389.42|5351.42|10
1608750580000|2020-12-23 19:09:40|5390.04|5352.04|5390.24|5352.24|5390.98|5352.98|5390.04|5352.04|10
1608750590000|2020-12-23 19:09:50|5390.16|5352.16|5390.51|5352.51|5390.51|5352.51|5389.57|5351.57|9
1608750600000|2020-12-23 19:10:00|5390.53|5352.53|5389.95|5351.95|5390.54|5352.54|5389.95|5351.95|10
1608750610000|2020-12-23 19:10:10|5389.82|5351.82|5389.99|5351.99|5389.99|5351.99|5389.35|5351.35|10
1608750620000|2020-12-23 19:10:20|5390.2|5352.2|5390.69|5352.69|5390.69|5352.69|5389.68|5351.68|10
1608750630000|2020-12-23 19:10:30|5390.84|5352.84|5393.6|5355.6|5393.6|5355.6|5390.84|5352.84|10
1608750640000|2020-12-23 19:10:40|5393.85|5355.85|5396.33|5358.33|5396.33|5358.33|5393.85|5355.85|9
1608750650000|2020-12-23 19:10:50|5396.15|5358.15|5395.85|5357.85|5396.26|5358.26|5395.29|5357.29|10
1608750660000|2020-12-23 19:11:00|5395.84|5357.84|5396.01|5358.01|5396.2|5358.2|5395.84|5357.84|9
1608750670000|2020-12-23 19:11:10|5395.57|5357.57|5393.64|5355.64|5395.76|5357.76|5393.64|5355.64|10
1608750680000|2020-12-23 19:11:20|5393.47|5355.47|5392.02|5354.02|5393.47|5355.47|5391.48|5353.48|10
1608750690000|2020-12-23 19:11:30|5392.09|5354.09|5391.24|5353.24|5392.23|5354.23|5391.24|5353.24|10
1608750700000|2020-12-23 19:11:40|5390.87|5352.87|5390.58|5352.58|5390.87|5352.87|5390.02|5352.02|10
1608750710000|2020-12-23 19:11:50|5390.86|5352.86|5389.8|5351.8|5390.87|5352.87|5389.73|5351.73|10
1608750720000|2020-12-23 19:12:00|5389.66|5351.66|5390.22|5352.22|5390.22|5352.22|5388.97|5350.97|10
1608750730000|2020-12-23 19:12:10|5390.32|5352.32|5389.49|5351.49|5390.76|5352.76|5389.49|5351.49|9
1608750740000|2020-12-23 19:12:20|5389.28|5351.28|5388.13|5350.13|5389.37|5351.37|5388.13|5350.13|10
1608750750000|2020-12-23 19:12:30|5387.92|5349.92|5387.31|5349.31|5388.22|5350.22|5387.31|5349.31|9
1608750760000|2020-12-23 19:12:40|5387.15|5349.15|5386.71|5348.71|5387.15|5349.15|5386.5|5348.5|10
1608750770000|2020-12-23 19:12:50|5386.68|5348.68|5385.69|5347.69|5386.99|5348.99|5385.69|5347.69|10
1608750780000|2020-12-23 19:13:00|5384.91|5346.91|5384.15|5346.15|5384.91|5346.91|5382.84|5344.84|10
1608750790000|2020-12-23 19:13:10|5384.01|5346.01|5383.96|5345.96|5384.98|5346.98|5383.96|5345.96|10
1608750800000|2020-12-23 19:13:20|5383.81|5345.81|5384.71|5346.71|5384.71|5346.71|5383.61|5345.61|9
1608750810000|2020-12-23 19:13:30|5384.68|5346.68|5384.3|5346.3|5384.71|5346.71|5384.3|5346.3|10
1608750820000|2020-12-23 19:13:40|5384.13|5346.13|5385.56|5347.56|5385.56|5347.56|5384.09|5346.09|9
1608750830000|2020-12-23 19:13:50|5385.77|5347.77|5385.38|5347.38|5386.3|5348.3|5385.38|5347.38|10
1608750840000|2020-12-23 19:14:00|5384.86|5346.86|5384.78|5346.78|5385.2|5347.2|5384.68|5346.68|10
1608750850000|2020-12-23 19:14:10|5384.68|5346.68|5383.3|5345.3|5384.68|5346.68|5383.3|5345.3|10
1608750860000|2020-12-23 19:14:20|5383.04|5345.04|5380.39|5342.39|5383.04|5345.04|5380.39|5342.39|10
1608750870000|2020-12-23 19:14:30|5379.58|5341.58|5376.39|5338.39|5379.58|5341.58|5376.39|5338.39|10
1608750880000|2020-12-23 19:14:40|5376.4|5338.4|5373.5|5335.5|5376.4|5338.4|5373.32|5335.32|10
1608750890000|2020-12-23 19:14:50|5372.94|5334.94|5370.75|5332.75|5372.97|5334.97|5370.75|5332.75|10
1608750900000|2020-12-23 19:15:00|5371.2|5333.2|5373.5|5335.5|5373.5|5335.5|5371.09|5333.09|10
1608750910000|2020-12-23 19:15:10|5373.56|5335.56|5374.3|5336.3|5374.49|5336.49|5373.47|5335.47|10
1608750920000|2020-12-23 19:15:20|5374.46|5336.46|5376.45|5338.45|5376.45|5338.45|5374.45|5336.45|10
1608750930000|2020-12-23 19:15:30|5376.9|5338.9|5377.81|5339.81|5377.91|5339.91|5376.81|5338.81|10
1608750940000|2020-12-23 19:15:40|5377.79|5339.79|5378.71|5340.71|5378.9|5340.9|5377.76|5339.76|10
1608750950000|2020-12-23 19:15:50|5379.2|5341.2|5378.45|5340.45|5379.51|5341.51|5378.45|5340.45|10
1608750960000|2020-12-23 19:16:00|5378.16|5340.16|5378.82|5340.82|5378.82|5340.82|5378.13|5340.13|10
1608750970000|2020-12-23 19:16:10|5379.41|5341.41|5381|5343|5381|5343|5379.41|5341.41|10
1608750980000|2020-12-23 19:16:20|5381.75|5343.75|5382.74|5344.74|5382.8|5344.8|5381.75|5343.75|10
1608750990000|2020-12-23 19:16:30|5382.61|5344.61|5384.36|5346.36|5384.52|5346.52|5382.61|5344.61|10
1608751000000|2020-12-23 19:16:40|5384.67|5346.67|5383.84|5345.84|5385|5347|5383.84|5345.84|10
1608751010000|2020-12-23 19:16:50|5383.8|5345.8|5381.47|5343.47|5383.8|5345.8|5381.47|5343.47|10
1608751020000|2020-12-23 19:17:00|5381.36|5343.36|5381.03|5343.03|5381.36|5343.36|5380.92|5342.92|10
1608751030000|2020-12-23 19:17:10|5381.14|5343.14|5382.48|5344.48|5382.48|5344.48|5381.14|5343.14|9
1608751040000|2020-12-23 19:17:20|5382.72|5344.72|5384.08|5346.08|5384.08|5346.08|5382.66|5344.66|10
1608751050000|2020-12-23 19:17:30|5383.95|5345.95|5384.23|5346.23|5384.34|5346.34|5383.91|5345.91|10
1608751060000|2020-12-23 19:17:40|5384.27|5346.27|5383.58|5345.58|5384.49|5346.49|5383.58|5345.58|10
1608751070000|2020-12-23 19:17:50|5383.02|5345.02|5382.63|5344.63|5383.02|5345.02|5381.89|5343.89|10
1608751080000|2020-12-23 19:18:00|5383.19|5345.19|5383.8|5345.8|5383.8|5345.8|5383.1|5345.1|10
1608751090000|2020-12-23 19:18:10|5384.26|5346.26|5385.88|5347.88|5385.94|5347.94|5384.26|5346.26|10
1608751100000|2020-12-23 19:18:20|5385.96|5347.96|5387.78|5349.78|5387.78|5349.78|5385.96|5347.96|10
1608751110000|2020-12-23 19:18:30|5387.75|5349.75|5389.8|5351.8|5389.8|5351.8|5387.75|5349.75|10
1608751120000|2020-12-23 19:18:40|5390.14|5352.14|5389.27|5351.27|5390.46|5352.46|5389.27|5351.27|10
1608751130000|2020-12-23 19:18:50|5389.63|5351.63|5390.38|5352.38|5390.38|5352.38|5389.57|5351.57|9
1608751140000|2020-12-23 19:19:00|5390.69|5352.69|5390.51|5352.51|5390.85|5352.85|5390.48|5352.48|10
1608751150000|2020-12-23 19:19:10|5390.19|5352.19|5391.22|5353.22|5391.32|5353.32|5389.85|5351.85|9
1608751160000|2020-12-23 19:19:20|5390.73|5352.73|5389.43|5351.43|5391|5353|5389.43|5351.43|10
1608751170000|2020-12-23 19:19:30|5389.1|5351.1|5388.08|5350.08|5389.1|5351.1|5387.93|5349.93|10
1608751180000|2020-12-23 19:19:40|5388.07|5350.07|5388.08|5350.08|5388.38|5350.38|5387.8|5349.8|9
1608751190000|2020-12-23 19:19:50|5387.99|5349.99|5388.25|5350.25|5388.25|5350.25|5387.36|5349.36|10
1608751200000|2020-12-23 19:20:00|5388.44|5350.44|5390.01|5352.01|5390.01|5352.01|5388.44|5350.44|10
1608751210000|2020-12-23 19:20:10|5389.98|5351.98|5390.76|5352.76|5390.76|5352.76|5389.98|5351.98|9
1608751220000|2020-12-23 19:20:20|5390.92|5352.92|5391.56|5353.56|5391.69|5353.69|5390.92|5352.92|10
1608751230000|2020-12-23 19:20:30|5391.78|5353.78|5392.74|5354.74|5392.74|5354.74|5391.63|5353.63|10
1608751240000|2020-12-23 19:20:40|5392.87|5354.87|5395.06|5357.06|5395.06|5357.06|5392.87|5354.87|9
1608751250000|2020-12-23 19:20:50|5394.93|5356.93|5393.39|5355.39|5395.04|5357.04|5393.29|5355.29|10
1608751260000|2020-12-23 19:21:00|5393.4|5355.4|5389.42|5351.42|5393.4|5355.4|5389.42|5351.42|10
1608751270000|2020-12-23 19:21:10|5388.5|5350.5|5386.7|5348.7|5388.54|5350.54|5386.7|5348.7|10
1608751280000|2020-12-23 19:21:20|5386.36|5348.36|5384.95|5346.95|5386.36|5348.36|5384.95|5346.95|9
1608751290000|2020-12-23 19:21:30|5384.87|5346.87|5384.86|5346.86|5384.88|5346.88|5384.29|5346.29|9
1608751300000|2020-12-23 19:21:40|5384.62|5346.62|5383.42|5345.42|5384.62|5346.62|5383.42|5345.42|10
1608751310000|2020-12-23 19:21:50|5383.25|5345.25|5382.18|5344.18|5383.34|5345.34|5382.18|5344.18|9
1608751320000|2020-12-23 19:22:00|5381.98|5343.98|5380.92|5342.92|5381.98|5343.98|5380.92|5342.92|9
1608751330000|2020-12-23 19:22:10|5380.77|5342.77|5379.52|5341.52|5381.08|5343.08|5379.52|5341.52|10
1608751340000|2020-12-23 19:22:20|5379.01|5341.01|5378.54|5340.54|5379.01|5341.01|5377.81|5339.81|10
1608751350000|2020-12-23 19:22:30|5378.72|5340.72|5378.39|5340.39|5378.72|5340.72|5378.1|5340.1|9
1608751360000|2020-12-23 19:22:40|5378.57|5340.57|5379.17|5341.17|5379.31|5341.31|5378.49|5340.49|10
1608751370000|2020-12-23 19:22:50|5379.25|5341.25|5380.05|5342.05|5380.05|5342.05|5379.02|5341.02|10
1608751380000|2020-12-23 19:23:00|5379.93|5341.93|5381.69|5343.69|5381.69|5343.69|5379.93|5341.93|10
1608751390000|2020-12-23 19:23:10|5381.89|5343.89|5382.08|5344.08|5382.41|5344.41|5381.89|5343.89|9
1608751400000|2020-12-23 19:23:20|5382.03|5344.03|5382.58|5344.58|5382.58|5344.58|5382.02|5344.02|10
1608751410000|2020-12-23 19:23:30|5382.46|5344.46|5382.47|5344.47|5382.71|5344.71|5382.43|5344.43|10
1608751420000|2020-12-23 19:23:40|5382.5|5344.5|5383.03|5345.03|5383.08|5345.08|5382.27|5344.27|10
1608751430000|2020-12-23 19:23:50|5383.29|5345.29|5382.88|5344.88|5383.63|5345.63|5382.78|5344.78|10
1608751440000|2020-12-23 19:24:00|5382.9|5344.9|5384.94|5346.94|5384.94|5346.94|5382.77|5344.77|10
1608751450000|2020-12-23 19:24:10|5385.1|5347.1|5387.66|5349.66|5387.66|5349.66|5385.1|5347.1|10
1608751460000|2020-12-23 19:24:20|5387.7|5349.7|5390.05|5352.05|5390.05|5352.05|5387.7|5349.7|10
1608751470000|2020-12-23 19:24:30|5389.84|5351.84|5389.65|5351.65|5390.04|5352.04|5389.42|5351.42|10
1608751480000|2020-12-23 19:24:40|5389.76|5351.76|5390.21|5352.21|5390.21|5352.21|5389.49|5351.49|10
1608751490000|2020-12-23 19:24:50|5390.36|5352.36|5390.69|5352.69|5390.69|5352.69|5390.21|5352.21|10
1608751500000|2020-12-23 19:25:00|5390.94|5352.94|5392.69|5354.69|5392.69|5354.69|5390.94|5352.94|10
1608751510000|2020-12-23 19:25:10|5392.74|5354.74|5391.12|5353.12|5392.89|5354.89|5391.12|5353.12|9
1608751520000|2020-12-23 19:25:20|5390.37|5352.37|5388.59|5350.59|5390.37|5352.37|5388.26|5350.26|10
1608751530000|2020-12-23 19:25:30|5388.63|5350.63|5387.24|5349.24|5388.63|5350.63|5386.92|5348.92|10
1608751540000|2020-12-23 19:25:40|5387.41|5349.41|5387.93|5349.93|5388.08|5350.08|5387.41|5349.41|9
1608751550000|2020-12-23 19:25:50|5388|5350|5386.13|5348.13|5388.01|5350.01|5386.13|5348.13|10
1608751560000|2020-12-23 19:26:00|5385.95|5347.95|5384.69|5346.69|5385.95|5347.95|5384.69|5346.69|10
1608751570000|2020-12-23 19:26:10|5384.78|5346.78|5380.97|5342.97|5384.78|5346.78|5380.87|5342.87|10
1608751580000|2020-12-23 19:26:20|5379.44|5341.44|5376.02|5338.02|5379.78|5341.78|5376.02|5338.02|10
1608751590000|2020-12-23 19:26:30|5375.36|5337.36|5374.17|5336.17|5375.36|5337.36|5373.59|5335.59|10
1608751600000|2020-12-23 19:26:40|5374.08|5336.08|5376.41|5338.41|5376.41|5338.41|5374.08|5336.08|10
1608751610000|2020-12-23 19:26:50|5376.04|5338.04|5375.77|5337.77|5376.09|5338.09|5375.65|5337.65|9
1608751620000|2020-12-23 19:27:00|5375.74|5337.74|5376.14|5338.14|5376.16|5338.16|5375.45|5337.45|9
1608751630000|2020-12-23 19:27:10|5375.44|5337.44|5374.18|5336.18|5375.44|5337.44|5374.18|5336.18|9
1608751640000|2020-12-23 19:27:20|5373.92|5335.92|5372.85|5334.85|5373.92|5335.92|5372.85|5334.85|10
1608751650000|2020-12-23 19:27:30|5373.13|5335.13|5372.03|5334.03|5373.13|5335.13|5372.03|5334.03|10
1608751660000|2020-12-23 19:27:40|5371.91|5333.91|5368.08|5330.08|5371.91|5333.91|5368.04|5330.04|10
1608751670000|2020-12-23 19:27:50|5368.01|5330.01|5365.81|5327.81|5368.01|5330.01|5365.11|5327.11|10
1608751680000|2020-12-23 19:28:00|5365.83|5327.83|5361.95|5323.95|5365.83|5327.83|5361.95|5323.95|10
1608751690000|2020-12-23 19:28:10|5361.71|5323.71|5360.54|5322.54|5361.71|5323.71|5360.23|5322.23|10
1608751700000|2020-12-23 19:28:20|5360.27|5322.27|5361.41|5323.41|5361.67|5323.67|5360.27|5322.27|10
1608751710000|2020-12-23 19:28:30|5361.36|5323.36|5364.38|5326.38|5364.38|5326.38|5361.36|5323.36|10
1608751720000|2020-12-23 19:28:40|5364.7|5326.7|5364.23|5326.23|5365.31|5327.31|5364.23|5326.23|10
1608751730000|2020-12-23 19:28:50|5364.18|5326.18|5363.23|5325.23|5364.61|5326.61|5363.23|5325.23|10
1608751740000|2020-12-23 19:29:00|5363.02|5325.02|5365|5327|5365|5327|5362.2|5324.2|10
1608751750000|2020-12-23 19:29:10|5365.73|5327.73|5366.07|5328.07|5366.79|5328.79|5365.73|5327.73|10
1608751760000|2020-12-23 19:29:20|5366.38|5328.38|5367.6|5329.6|5367.6|5329.6|5366.14|5328.14|10
1608751770000|2020-12-23 19:29:30|5367.55|5329.55|5368.26|5330.26|5368.26|5330.26|5367.43|5329.43|10
1608751780000|2020-12-23 19:29:40|5368.65|5330.65|5371.12|5333.12|5371.22|5333.22|5368.65|5330.65|10
1608751790000|2020-12-23 19:29:50|5370.91|5332.91|5371.94|5333.94|5371.94|5333.94|5370.6|5332.6|9
1608751800000|2020-12-23 19:30:00|5371.84|5333.84|5374.54|5336.54|5374.54|5336.54|5371.6|5333.6|10
1608751810000|2020-12-23 19:30:10|5375.03|5337.03|5379.26|5341.26|5379.26|5341.26|5375.03|5337.03|9
1608751820000|2020-12-23 19:30:20|5379.63|5341.63|5382.4|5344.4|5383.49|5345.49|5379.63|5341.63|10
1608751830000|2020-12-23 19:30:30|5382.82|5344.82|5382.6|5344.6|5384|5346|5382.52|5344.52|10
1608751840000|2020-12-23 19:30:40|5382.65|5344.65|5382.19|5344.19|5383|5345|5382.19|5344.19|10
1608751850000|2020-12-23 19:30:50|5381.88|5343.88|5381.47|5343.47|5381.88|5343.88|5380.96|5342.96|10
1608751860000|2020-12-23 19:31:00|5381.18|5343.18|5380.76|5342.76|5381.6|5343.6|5380.76|5342.76|10
1608751870000|2020-12-23 19:31:10|5380.54|5342.54|5379.39|5341.39|5380.54|5342.54|5379.39|5341.39|10
1608751880000|2020-12-23 19:31:20|5379.42|5341.42|5380.92|5342.92|5380.92|5342.92|5379.3|5341.3|9
1608751890000|2020-12-23 19:31:30|5381.68|5343.68|5383.42|5345.42|5383.6|5345.6|5381.68|5343.68|10
1608751900000|2020-12-23 19:31:40|5383.6|5345.6|5382.76|5344.76|5383.82|5345.82|5382.65|5344.65|10
1608751910000|2020-12-23 19:31:50|5382.84|5344.84|5385.12|5347.12|5385.31|5347.31|5382.84|5344.84|10
1608751920000|2020-12-23 19:32:00|5385.25|5347.25|5386.9|5348.9|5386.9|5348.9|5385.21|5347.21|10
1608751930000|2020-12-23 19:32:10|5386.89|5348.89|5385.85|5347.85|5387.28|5349.28|5385.81|5347.81|10
1608751940000|2020-12-23 19:32:20|5385.98|5347.98|5387.47|5349.47|5387.57|5349.57|5385.98|5347.98|10
1608751950000|2020-12-23 19:32:30|5387.34|5349.34|5388.14|5350.14|5388.16|5350.16|5387.34|5349.34|10
1608751960000|2020-12-23 19:32:40|5388.35|5350.35|5388.87|5350.87|5388.87|5350.87|5388.11|5350.11|10
1608751970000|2020-12-23 19:32:50|5388.89|5350.89|5387.38|5349.38|5389.33|5351.33|5387.38|5349.38|10
1608751980000|2020-12-23 19:33:00|5387.28|5349.28|5387.97|5349.97|5387.99|5349.99|5387.17|5349.17|10
1608751990000|2020-12-23 19:33:10|5388.08|5350.08|5389.02|5351.02|5389.04|5351.04|5387.97|5349.97|9
1608752000000|2020-12-23 19:33:20|5388.94|5350.94|5389.17|5351.17|5389.29|5351.29|5388.9|5350.9|10
1608752010000|2020-12-23 19:33:30|5389.26|5351.26|5392.05|5354.05|5392.05|5354.05|5389.26|5351.26|10
1608752020000|2020-12-23 19:33:40|5391.93|5353.93|5391.16|5353.16|5392.37|5354.37|5391.16|5353.16|10
1608752030000|2020-12-23 19:33:50|5391.43|5353.43|5392.53|5354.53|5392.53|5354.53|5391.43|5353.43|10
1608752040000|2020-12-23 19:34:00|5392.35|5354.35|5393.65|5355.65|5393.65|5355.65|5392.31|5354.31|10
1608752050000|2020-12-23 19:34:10|5393.9|5355.9|5395.16|5357.16|5395.31|5357.31|5393.9|5355.9|9
1608752060000|2020-12-23 19:34:20|5395.07|5357.07|5393.47|5355.47|5395.07|5357.07|5393.47|5355.47|10
1608752070000|2020-12-23 19:34:30|5393.28|5355.28|5391.15|5353.15|5393.28|5355.28|5391|5353|10
1608752080000|2020-12-23 19:34:40|5390.63|5352.63|5394.74|5356.74|5394.74|5356.74|5390.63|5352.63|10
1608752090000|2020-12-23 19:34:50|5394.76|5356.76|5395.28|5357.28|5395.28|5357.28|5394.73|5356.73|9
1608752100000|2020-12-23 19:35:00|5395.17|5357.17|5396.81|5358.81|5397.08|5359.08|5395.17|5357.17|10
1608752110000|2020-12-23 19:35:10|5396.73|5358.73|5396.3|5358.3|5397.27|5359.27|5396.3|5358.3|10
1608752120000|2020-12-23 19:35:20|5396.24|5358.24|5396.15|5358.15|5396.31|5358.31|5395.94|5357.94|9
1608752130000|2020-12-23 19:35:30|5396.14|5358.14|5393.65|5355.65|5396.34|5358.34|5393.65|5355.65|10
1608752140000|2020-12-23 19:35:40|5393.33|5355.33|5391.58|5353.58|5393.33|5355.33|5391.52|5353.52|10
1608752150000|2020-12-23 19:35:50|5391.44|5353.44|5392.09|5354.09|5392.09|5354.09|5391.24|5353.24|10
1608752160000|2020-12-23 19:36:00|5392.33|5354.33|5393.29|5355.29|5393.67|5355.67|5392.33|5354.33|10
1608752170000|2020-12-23 19:36:10|5393.22|5355.22|5393.59|5355.59|5393.59|5355.59|5393.06|5355.06|10
1608752180000|2020-12-23 19:36:20|5393.91|5355.91|5393.38|5355.38|5393.91|5355.91|5393.09|5355.09|9
1608752190000|2020-12-23 19:36:30|5393.41|5355.41|5395.23|5357.23|5395.23|5357.23|5393.41|5355.41|10
1608752200000|2020-12-23 19:36:40|5395.27|5357.27|5396.28|5358.28|5396.29|5358.29|5395.27|5357.27|9
1608752210000|2020-12-23 19:36:50|5396.19|5358.19|5398.38|5360.38|5398.51|5360.51|5396.19|5358.19|10
1608752220000|2020-12-23 19:37:00|5398.53|5360.53|5399.94|5361.94|5399.95|5361.95|5398.53|5360.53|9
1608752230000|2020-12-23 19:37:10|5399.51|5361.51|5398.05|5360.05|5399.72|5361.72|5398.02|5360.02|10
1608752240000|2020-12-23 19:37:20|5397.92|5359.92|5397.46|5359.46|5397.92|5359.92|5397.19|5359.19|10
1608752250000|2020-12-23 19:37:30|5397.58|5359.58|5399.38|5361.38|5399.38|5361.38|5397.58|5359.58|10
1608752260000|2020-12-23 19:37:40|5399.47|5361.47|5400.88|5362.88|5400.88|5362.88|5399.47|5361.47|10
1608752270000|2020-12-23 19:37:50|5400.76|5362.76|5399.61|5361.61|5400.76|5362.76|5398.96|5360.96|10
1608752280000|2020-12-23 19:38:00|5399.78|5361.78|5401.16|5363.16|5401.16|5363.16|5399.78|5361.78|10
1608752290000|2020-12-23 19:38:10|5401.36|5363.36|5403.6|5365.6|5403.6|5365.6|5401.36|5363.36|9
1608752300000|2020-12-23 19:38:20|5403.44|5365.44|5405.63|5367.63|5405.63|5367.63|5403.44|5365.44|10
1608752310000|2020-12-23 19:38:30|5406.17|5368.17|5409.65|5371.65|5409.65|5371.65|5406.17|5368.17|10
1608752320000|2020-12-23 19:38:40|5410.59|5372.59|5412.59|5374.59|5414.33|5376.33|5410.59|5372.59|10
1608752330000|2020-12-23 19:38:50|5412.64|5374.64|5410.6|5372.6|5412.64|5374.64|5410.6|5372.6|10
1608752340000|2020-12-23 19:39:00|5410.42|5372.42|5411.06|5373.06|5411.29|5373.29|5410.37|5372.37|10
1608752350000|2020-12-23 19:39:10|5410.75|5372.75|5410.29|5372.29|5410.75|5372.75|5409.85|5371.85|10
1608752360000|2020-12-23 19:39:20|5410.26|5372.26|5409.46|5371.46|5410.46|5372.46|5409.46|5371.46|10
1608752370000|2020-12-23 19:39:30|5408.92|5370.92|5407.14|5369.14|5408.92|5370.92|5407.02|5369.02|10
1608752380000|2020-12-23 19:39:40|5406.83|5368.83|5407.14|5369.14|5407.14|5369.14|5406.62|5368.62|10
1608752390000|2020-12-23 19:39:50|5407.53|5369.53|5407.39|5369.39|5407.94|5369.94|5407.31|5369.31|9
1608752400000|2020-12-23 19:40:00|5407.32|5369.32|5405.59|5367.59|5407.33|5369.33|5405.59|5367.59|10
1608752410000|2020-12-23 19:40:10|5405.49|5367.49|5404.77|5366.77|5405.49|5367.49|5404.58|5366.58|10
1608752420000|2020-12-23 19:40:20|5404.56|5366.56|5404.23|5366.23|5404.56|5366.56|5403.46|5365.46|10
1608752430000|2020-12-23 19:40:30|5404.06|5366.06|5403.8|5365.8|5404.17|5366.17|5403.8|5365.8|9
1608752440000|2020-12-23 19:40:40|5403.76|5365.76|5403.64|5365.64|5404.52|5366.52|5403.64|5365.64|10
1608752450000|2020-12-23 19:40:50|5403.7|5365.7|5403.17|5365.17|5403.79|5365.79|5403.17|5365.17|10
1608752460000|2020-12-23 19:41:00|5403.03|5365.03|5403.71|5365.71|5403.71|5365.71|5403.03|5365.03|10
1608752470000|2020-12-23 19:41:10|5404.3|5366.3|5404.52|5366.52|5404.74|5366.74|5404.3|5366.3|8
1608752480000|2020-12-23 19:41:20|5404.3|5366.3|5403.62|5365.62|5404.31|5366.31|5403.49|5365.49|10
1608752490000|2020-12-23 19:41:30|5403.66|5365.66|5403.42|5365.42|5403.66|5365.66|5403.37|5365.37|10
1608752500000|2020-12-23 19:41:40|5403.37|5365.37|5404.14|5366.14|5404.21|5366.21|5403.37|5365.37|10
1608752510000|2020-12-23 19:41:50|5404.32|5366.32|5404.77|5366.77|5404.77|5366.77|5404.28|5366.28|8
1608752520000|2020-12-23 19:42:00|5404.59|5366.59|5406.76|5368.76|5406.83|5368.83|5404.59|5366.59|10
1608752530000|2020-12-23 19:42:10|5407.06|5369.06|5408.08|5370.08|5408.44|5370.44|5407.06|5369.06|10
1608752540000|2020-12-23 19:42:20|5407.9|5369.9|5406.75|5368.75|5407.9|5369.9|5406.64|5368.64|10
1608752550000|2020-12-23 19:42:30|5406.77|5368.77|5406.7|5368.7|5406.77|5368.77|5406.4|5368.4|6
1608752560000|2020-12-23 19:42:40|5406.72|5368.72|5406.63|5368.63|5406.72|5368.72|5406.24|5368.24|9
1608752570000|2020-12-23 19:42:50|5406.43|5368.43|5406.88|5368.88|5406.95|5368.95|5406.26|5368.26|10
1608752580000|2020-12-23 19:43:00|5407.11|5369.11|5407.19|5369.19|5407.39|5369.39|5407.07|5369.07|10
1608752590000|2020-12-23 19:43:10|5406.81|5368.81|5404.53|5366.53|5406.81|5368.81|5404.53|5366.53|10
1608752600000|2020-12-23 19:43:20|5403.82|5365.82|5401.73|5363.73|5403.88|5365.88|5401.73|5363.73|9
1608752610000|2020-12-23 19:43:30|5401.25|5363.25|5403.51|5365.51|5403.56|5365.56|5401.25|5363.25|10
1608752620000|2020-12-23 19:43:40|5403.29|5365.29|5403.4|5365.4|5403.4|5365.4|5403.01|5365.01|10
1608752630000|2020-12-23 19:43:50|5403.35|5365.35|5404.26|5366.26|5404.26|5366.26|5403.35|5365.35|10
1608752640000|2020-12-23 19:44:00|5404.28|5366.28|5403.82|5365.82|5404.3|5366.3|5403.41|5365.41|10
1608752650000|2020-12-23 19:44:10|5403.84|5365.84|5403.17|5365.17|5403.84|5365.84|5402.81|5364.81|10
1608752660000|2020-12-23 19:44:20|5403.2|5365.2|5403.41|5365.41|5403.41|5365.41|5402.88|5364.88|10
1608752670000|2020-12-23 19:44:30|5403.43|5365.43|5403.61|5365.61|5403.67|5365.67|5403.26|5365.26|10
1608752680000|2020-12-23 19:44:40|5403.45|5365.45|5403.07|5365.07|5403.46|5365.46|5403.02|5365.02|10
1608752690000|2020-12-23 19:44:50|5403.32|5365.32|5404.28|5366.28|5404.44|5366.44|5403.32|5365.32|10
1608752700000|2020-12-23 19:45:00|5403.93|5365.93|5403.63|5365.63|5404.39|5366.39|5403.61|5365.61|10
1608752710000|2020-12-23 19:45:10|5403.4|5365.4|5403.81|5365.81|5403.81|5365.81|5403.01|5365.01|10
1608752720000|2020-12-23 19:45:20|5403.63|5365.63|5402.91|5364.91|5403.63|5365.63|5402.91|5364.91|9
1608752730000|2020-12-23 19:45:30|5403.03|5365.03|5403.14|5365.14|5403.14|5365.14|5402.51|5364.51|10
1608752740000|2020-12-23 19:45:40|5402.81|5364.81|5402.29|5364.29|5402.88|5364.88|5402.24|5364.24|9
1608752750000|2020-12-23 19:45:50|5402.18|5364.18|5400.38|5362.38|5402.35|5364.35|5400.38|5362.38|10
1608752760000|2020-12-23 19:46:00|5400.31|5362.31|5400.06|5362.06|5400.34|5362.34|5399.95|5361.95|10
1608752770000|2020-12-23 19:46:10|5399.88|5361.88|5396.22|5358.22|5399.88|5361.88|5396.22|5358.22|10
1608752780000|2020-12-23 19:46:20|5395.76|5357.76|5394.84|5356.84|5395.76|5357.76|5394.4|5356.4|9
1608752790000|2020-12-23 19:46:30|5394.93|5356.93|5393.67|5355.67|5394.93|5356.93|5393.67|5355.67|10
1608752800000|2020-12-23 19:46:40|5393.88|5355.88|5393.75|5355.75|5393.9|5355.9|5393.53|5355.53|9
1608752810000|2020-12-23 19:46:50|5393.76|5355.76|5396.06|5358.06|5396.08|5358.08|5393.75|5355.75|10
1608752820000|2020-12-23 19:47:00|5396.5|5358.5|5396.8|5358.8|5397.35|5359.35|5396.5|5358.5|10
1608752830000|2020-12-23 19:47:10|5396.52|5358.52|5396.95|5358.95|5396.95|5358.95|5396.51|5358.51|9
1608752840000|2020-12-23 19:47:20|5396.79|5358.79|5397.02|5359.02|5397.02|5359.02|5396.64|5358.64|9
1608752850000|2020-12-23 19:47:30|5397.3|5359.3|5399.11|5361.11|5399.11|5361.11|5397.3|5359.3|10
1608752860000|2020-12-23 19:47:40|5399.79|5361.79|5403.32|5365.32|5403.32|5365.32|5399.79|5361.79|10
1608752870000|2020-12-23 19:47:50|5403.42|5365.42|5407.33|5369.33|5407.33|5369.33|5403.42|5365.42|9
1608752880000|2020-12-23 19:48:00|5407.32|5369.32|5408.87|5370.87|5409.06|5371.06|5407.32|5369.32|10
1608752890000|2020-12-23 19:48:10|5408.72|5370.72|5408.79|5370.79|5409.61|5371.61|5408.72|5370.72|9
1608752900000|2020-12-23 19:48:20|5408.64|5370.64|5410.66|5372.66|5410.66|5372.66|5408.64|5370.64|10
1608752910000|2020-12-23 19:48:30|5410.71|5372.71|5410.77|5372.77|5411.56|5373.56|5410.71|5372.71|9
1608752920000|2020-12-23 19:48:40|5410.46|5372.46|5410.67|5372.67|5410.73|5372.73|5410.41|5372.41|9
1608752930000|2020-12-23 19:48:50|5410.77|5372.77|5410.7|5372.7|5411.19|5373.19|5410.43|5372.43|10
1608752940000|2020-12-23 19:49:00|5410.55|5372.55|5411.49|5373.49|5411.49|5373.49|5410.39|5372.39|9
1608752950000|2020-12-23 19:49:10|5411.81|5373.81|5414.75|5376.75|5414.75|5376.75|5411.81|5373.81|10
1608752960000|2020-12-23 19:49:20|5415.24|5377.24|5415.96|5377.96|5415.96|5377.96|5415.21|5377.21|9
1608752970000|2020-12-23 19:49:30|5416.21|5378.21|5417.83|5379.83|5417.83|5379.83|5415.88|5377.88|10
1608752980000|2020-12-23 19:49:40|5417.97|5379.97|5417.96|5379.96|5419.24|5381.24|5417.78|5379.78|10
1608752990000|2020-12-23 19:49:50|5418.35|5380.35|5417.14|5379.14|5418.35|5380.35|5417.14|5379.14|10
1608753000000|2020-12-23 19:50:00|5417.11|5379.11|5416.21|5378.21|5417.11|5379.11|5416.21|5378.21|10
1608753010000|2020-12-23 19:50:10|5416.07|5378.07|5414.52|5376.52|5416.07|5378.07|5414.52|5376.52|10
1608753020000|2020-12-23 19:50:20|5414.4|5376.4|5413.61|5375.61|5414.4|5376.4|5413.61|5375.61|10
1608753030000|2020-12-23 19:50:30|5413.82|5375.82|5412.65|5374.65|5414.11|5376.11|5412.65|5374.65|10
1608753040000|2020-12-23 19:50:40|5412.75|5374.75|5412.47|5374.47|5413|5375|5412.22|5374.22|10
1608753050000|2020-12-23 19:50:50|5412.71|5374.71|5412.43|5374.43|5412.75|5374.75|5412.05|5374.05|10
1608753060000|2020-12-23 19:51:00|5412.11|5374.11|5408.31|5370.31|5412.11|5374.11|5408.31|5370.31|10
1608753070000|2020-12-23 19:51:10|5407.97|5369.97|5406.12|5368.12|5408.06|5370.06|5406.12|5368.12|10
1608753080000|2020-12-23 19:51:20|5406.06|5368.06|5401.58|5363.58|5406.06|5368.06|5401.58|5363.58|10
1608753090000|2020-12-23 19:51:30|5402.17|5364.17|5401.74|5363.74|5402.34|5364.34|5401.36|5363.36|9
1608753100000|2020-12-23 19:51:40|5401.42|5363.42|5401.32|5363.32|5401.8|5363.8|5400.87|5362.87|10
1608753110000|2020-12-23 19:51:50|5401.65|5363.65|5401.55|5363.55|5401.71|5363.71|5401.55|5363.55|9
1608753120000|2020-12-23 19:52:00|5402.04|5364.04|5401.49|5363.49|5402.25|5364.25|5401.49|5363.49|10
1608753130000|2020-12-23 19:52:10|5401.75|5363.75|5401.72|5363.72|5401.88|5363.88|5401.6|5363.6|9
1608753140000|2020-12-23 19:52:20|5401.79|5363.79|5400.24|5362.24|5401.79|5363.79|5400.24|5362.24|10
1608753150000|2020-12-23 19:52:30|5400|5362|5398.91|5360.91|5400|5362|5398.77|5360.77|10
1608753160000|2020-12-23 19:52:40|5398.72|5360.72|5398.31|5360.31|5398.72|5360.72|5398.24|5360.24|10
1608753170000|2020-12-23 19:52:50|5398.58|5360.58|5400.64|5362.64|5400.78|5362.78|5398.58|5360.58|10
1608753180000|2020-12-23 19:53:00|5400.69|5362.69|5399.84|5361.84|5400.79|5362.79|5399.84|5361.84|10
1608753190000|2020-12-23 19:53:10|5399.88|5361.88|5397.26|5359.26|5400.08|5362.08|5397.26|5359.26|10
1608753200000|2020-12-23 19:53:20|5397.07|5359.07|5397.59|5359.59|5397.6|5359.6|5396.77|5358.77|9
1608753210000|2020-12-23 19:53:30|5397.48|5359.48|5397.98|5359.98|5397.98|5359.98|5397.43|5359.43|10
1608753220000|2020-12-23 19:53:40|5397.51|5359.51|5396.72|5358.72|5397.51|5359.51|5396.13|5358.13|9
1608753230000|2020-12-23 19:53:50|5396.81|5358.81|5397.85|5359.85|5397.85|5359.85|5396.58|5358.58|10
1608753240000|2020-12-23 19:54:00|5397.82|5359.82|5397.3|5359.3|5397.82|5359.82|5396.94|5358.94|10
1608753250000|2020-12-23 19:54:10|5397.16|5359.16|5398.7|5360.7|5398.7|5360.7|5396.87|5358.87|9
1608753260000|2020-12-23 19:54:20|5399.3|5361.3|5401.26|5363.26|5401.26|5363.26|5399.3|5361.3|10
1608753270000|2020-12-23 19:54:30|5400.93|5362.93|5400.35|5362.35|5400.93|5362.93|5400.28|5362.28|10
1608753280000|2020-12-23 19:54:40|5399.87|5361.87|5398.45|5360.45|5399.87|5361.87|5398.45|5360.45|10
1608753290000|2020-12-23 19:54:50|5398.23|5360.23|5398.04|5360.04|5398.23|5360.23|5397.62|5359.62|9
1608753300000|2020-12-23 19:55:00|5398.18|5360.18|5398.25|5360.25|5398.29|5360.29|5398.1|5360.1|10
1608753310000|2020-12-23 19:55:10|5398.27|5360.27|5399.11|5361.11|5399.11|5361.11|5398.18|5360.18|9
1608753320000|2020-12-23 19:55:20|5399.14|5361.14|5397.46|5359.46|5399.14|5361.14|5397.46|5359.46|10
1608753330000|2020-12-23 19:55:30|5397.18|5359.18|5396.75|5358.75|5397.18|5359.18|5396.63|5358.63|9
1608753340000|2020-12-23 19:55:40|5396.81|5358.81|5396.39|5358.39|5396.81|5358.81|5396.37|5358.37|10
1608753350000|2020-12-23 19:55:50|5396.35|5358.35|5396.12|5358.12|5396.36|5358.36|5396.05|5358.05|10
1608753360000|2020-12-23 19:56:00|5396.37|5358.37|5396.09|5358.09|5396.68|5358.68|5396.09|5358.09|10
1608753370000|2020-12-23 19:56:10|5396.03|5358.03|5396.19|5358.19|5396.56|5358.56|5395.92|5357.92|10
1608753380000|2020-12-23 19:56:20|5396.29|5358.29|5396.79|5358.79|5396.98|5358.98|5396.29|5358.29|10
1608753390000|2020-12-23 19:56:30|5396.77|5358.77|5395.88|5357.88|5396.81|5358.81|5395.88|5357.88|10
1608753400000|2020-12-23 19:56:40|5395.44|5357.44|5393.07|5355.07|5395.44|5357.44|5393.07|5355.07|10
1608753410000|2020-12-23 19:56:50|5393.37|5355.37|5393.37|5355.37|5393.82|5355.82|5393.32|5355.32|10
1608753420000|2020-12-23 19:57:00|5393.36|5355.36|5392.99|5354.99|5393.36|5355.36|5392.76|5354.76|10
1608753430000|2020-12-23 19:57:10|5392.69|5354.69|5394.42|5356.42|5394.42|5356.42|5392.69|5354.69|10
1608753440000|2020-12-23 19:57:20|5394.36|5356.36|5394.74|5356.74|5394.98|5356.98|5394.36|5356.36|9
1608753450000|2020-12-23 19:57:30|5394.24|5356.24|5394.66|5356.66|5394.66|5356.66|5394|5356|10
1608753460000|2020-12-23 19:57:40|5394.45|5356.45|5394.45|5356.45|5394.45|5356.45|5393.91|5355.91|10
1608753470000|2020-12-23 19:57:50|5394.82|5356.82|5397.28|5359.28|5397.28|5359.28|5394.78|5356.78|10
1608753480000|2020-12-23 19:58:00|5397.43|5359.43|5398.49|5360.49|5398.49|5360.49|5397.43|5359.43|9
1608753490000|2020-12-23 19:58:10|5398.5|5360.5|5398.36|5360.36|5398.5|5360.5|5398.3|5360.3|10
1608753500000|2020-12-23 19:58:20|5398.2|5360.2|5397.23|5359.23|5398.2|5360.2|5397.11|5359.11|10
1608753510000|2020-12-23 19:58:30|5397.31|5359.31|5395.21|5357.21|5397.31|5359.31|5395.21|5357.21|10
1608753520000|2020-12-23 19:58:40|5395.09|5357.09|5391.75|5353.75|5395.09|5357.09|5391.75|5353.75|10
1608753530000|2020-12-23 19:58:50|5391.66|5353.66|5390.9|5352.9|5391.66|5353.66|5390.74|5352.74|10
1608753540000|2020-12-23 19:59:00|5390.67|5352.67|5390.34|5352.34|5390.84|5352.84|5390.34|5352.34|10
1608753550000|2020-12-23 19:59:10|5390.26|5352.26|5389.33|5351.33|5390.26|5352.26|5388.89|5350.89|10
1608753560000|2020-12-23 19:59:20|5389.4|5351.4|5390.21|5352.21|5390.21|5352.21|5389.4|5351.4|10
1608753570000|2020-12-23 19:59:30|5390.69|5352.69|5392.82|5354.82|5392.82|5354.82|5390.69|5352.69|10
1608753580000|2020-12-23 19:59:40|5393.05|5355.05|5393.27|5355.27|5393.32|5355.32|5393.05|5355.05|9
1608753590000|2020-12-23 19:59:50|5393.07|5355.07|5392.56|5354.56|5393.07|5355.07|5392.26|5354.26|10
1608753600000|2020-12-23 20:00:00|5392.59|5354.59|5394.5|5356.5|5394.56|5356.56|5392.59|5354.59|9
1608753610000|2020-12-23 20:00:10|5394.54|5356.54|5396.34|5358.34|5396.34|5358.34|5394.53|5356.53|10
1608753620000|2020-12-23 20:00:20|5396.71|5358.71|5403.72|5365.72|5403.72|5365.72|5396.71|5358.71|10
1608753630000|2020-12-23 20:00:30|5404|5366|5409.93|5371.93|5409.93|5371.93|5404|5366|10
1608753640000|2020-12-23 20:00:40|5410.26|5372.26|5411.7|5373.7|5412.77|5374.77|5410.26|5372.26|10
1608753650000|2020-12-23 20:00:50|5411.72|5373.72|5409.77|5371.77|5411.76|5373.76|5409.77|5371.77|10
1608753660000|2020-12-23 20:01:00|5409.78|5371.78|5411.7|5373.7|5411.7|5373.7|5409.56|5371.56|10
1608753670000|2020-12-23 20:01:10|5411.83|5373.83|5411.58|5373.58|5412.22|5374.22|5411.31|5373.31|9
1608753680000|2020-12-23 20:01:20|5411.19|5373.19|5408.77|5370.77|5411.19|5373.19|5408.75|5370.75|10
1608753690000|2020-12-23 20:01:30|5408.63|5370.63|5408.08|5370.08|5408.63|5370.63|5408.08|5370.08|10
1608753700000|2020-12-23 20:01:40|5408.12|5370.12|5406.05|5368.05|5408.53|5370.53|5406.05|5368.05|10
1608753710000|2020-12-23 20:01:50|5405.92|5367.92|5405.21|5367.21|5405.92|5367.92|5404.95|5366.95|9
1608753720000|2020-12-23 20:02:00|5405.48|5367.48|5404.92|5366.92|5405.72|5367.72|5404.92|5366.92|8
1608753730000|2020-12-23 20:02:10|5404.9|5366.9|5401.86|5363.86|5404.9|5366.9|5401.86|5363.86|10
1608753740000|2020-12-23 20:02:20|5401.4|5363.4|5400.01|5362.01|5401.53|5363.53|5399.9|5361.9|10
1608753750000|2020-12-23 20:02:30|5399.94|5361.94|5397.55|5359.55|5399.94|5361.94|5397.55|5359.55|10
1608753760000|2020-12-23 20:02:40|5397.2|5359.2|5391.64|5353.64|5397.2|5359.2|5391.64|5353.64|10
1608753770000|2020-12-23 20:02:50|5391.68|5353.68|5391.43|5353.43|5391.74|5353.74|5390.31|5352.31|10
1608753780000|2020-12-23 20:03:00|5391|5353|5392.3|5354.3|5392.3|5354.3|5390.58|5352.58|9
1608753790000|2020-12-23 20:03:10|5393.54|5355.54|5396.66|5358.66|5396.69|5358.69|5393.54|5355.54|10
1608753800000|2020-12-23 20:03:20|5396.32|5358.32|5395.66|5357.66|5396.54|5358.54|5395.53|5357.53|10
1608753810000|2020-12-23 20:03:30|5395.82|5357.82|5393.93|5355.93|5395.87|5357.87|5393.8|5355.8|10
1608753820000|2020-12-23 20:03:40|5393.5|5355.5|5391.14|5353.14|5393.5|5355.5|5391.06|5353.06|10
1608753830000|2020-12-23 20:03:50|5391.19|5353.19|5389.02|5351.02|5391.19|5353.19|5389.02|5351.02|9
1608753840000|2020-12-23 20:04:00|5388.92|5350.92|5392.6|5354.6|5392.6|5354.6|5388.92|5350.92|10
1608753850000|2020-12-23 20:04:10|5392.55|5354.55|5390.2|5352.2|5392.85|5354.85|5390.2|5352.2|10
1608753860000|2020-12-23 20:04:20|5390.04|5352.04|5388.55|5350.55|5390.04|5352.04|5388.34|5350.34|10
1608753870000|2020-12-23 20:04:30|5388.17|5350.17|5386.5|5348.5|5388.17|5350.17|5386.41|5348.41|10
1608753880000|2020-12-23 20:04:40|5386.73|5348.73|5387.06|5349.06|5387.06|5349.06|5386.53|5348.53|10
1608753890000|2020-12-23 20:04:50|5387.09|5349.09|5387.1|5349.1|5387.11|5349.11|5386.58|5348.58|10
1608753900000|2020-12-23 20:05:00|5387.04|5349.04|5388.57|5350.57|5388.57|5350.57|5386.88|5348.88|10
1608753910000|2020-12-23 20:05:10|5388.63|5350.63|5388.9|5350.9|5389.75|5351.75|5388.62|5350.62|10
1608753920000|2020-12-23 20:05:20|5388.93|5350.93|5387.68|5349.68|5388.93|5350.93|5387.65|5349.65|10
1608753930000|2020-12-23 20:05:30|5387.83|5349.83|5386.72|5348.72|5388.34|5350.34|5386.72|5348.72|10
1608753940000|2020-12-23 20:05:40|5386.57|5348.57|5385.24|5347.24|5386.73|5348.73|5385.24|5347.24|10
1608753950000|2020-12-23 20:05:50|5384.78|5346.78|5384.64|5346.64|5384.78|5346.78|5384.18|5346.18|10
1608753960000|2020-12-23 20:06:00|5384.65|5346.65|5384.57|5346.57|5384.93|5346.93|5384.3|5346.3|10
1608753970000|2020-12-23 20:06:10|5384.61|5346.61|5384.64|5346.64|5384.98|5346.98|5384.56|5346.56|8
1608753980000|2020-12-23 20:06:20|5384.38|5346.38|5383.49|5345.49|5384.38|5346.38|5383.37|5345.37|10
1608753990000|2020-12-23 20:06:30|5383.47|5345.47|5381.35|5343.35|5383.47|5345.47|5381.2|5343.2|10
1608754000000|2020-12-23 20:06:40|5381.52|5343.52|5381.28|5343.28|5381.77|5343.77|5381.05|5343.05|10
1608754010000|2020-12-23 20:06:50|5381.99|5343.99|5384.56|5346.56|5384.8|5346.8|5381.99|5343.99|10
1608754020000|2020-12-23 20:07:00|5384.87|5346.87|5383.79|5345.79|5384.88|5346.88|5383.79|5345.79|10
1608754030000|2020-12-23 20:07:10|5383.71|5345.71|5380.86|5342.86|5383.71|5345.71|5380.86|5342.86|10
1608754040000|2020-12-23 20:07:20|5380.63|5342.63|5378.84|5340.84|5380.63|5342.63|5378.84|5340.84|10
1608754050000|2020-12-23 20:07:30|5378.89|5340.89|5378.64|5340.64|5379.32|5341.32|5378.5|5340.5|10
1608754060000|2020-12-23 20:07:40|5378.36|5340.36|5377.12|5339.12|5378.36|5340.36|5377.06|5339.06|10
1608754070000|2020-12-23 20:07:50|5377.09|5339.09|5377.72|5339.72|5377.72|5339.72|5376.87|5338.87|9
1608754080000|2020-12-23 20:08:00|5377.29|5339.29|5377.77|5339.77|5377.77|5339.77|5376.64|5338.64|10
1608754090000|2020-12-23 20:08:10|5377.97|5339.97|5377.67|5339.67|5377.97|5339.97|5377.64|5339.64|8
1608754100000|2020-12-23 20:08:20|5377.68|5339.68|5380.33|5342.33|5380.38|5342.38|5377.59|5339.59|10
1608754110000|2020-12-23 20:08:30|5380.83|5342.83|5380.9|5342.9|5381.59|5343.59|5380.83|5342.83|10
1608754120000|2020-12-23 20:08:40|5380.98|5342.98|5380.37|5342.37|5380.98|5342.98|5379.98|5341.98|10
1608754130000|2020-12-23 20:08:50|5380.51|5342.51|5378.64|5340.64|5380.51|5342.51|5378.64|5340.64|10
1608754140000|2020-12-23 20:09:00|5378.61|5340.61|5378.17|5340.17|5378.61|5340.61|5377.98|5339.98|10
1608754150000|2020-12-23 20:09:10|5377.96|5339.96|5377.23|5339.23|5377.96|5339.96|5376.9|5338.9|10
1608754160000|2020-12-23 20:09:20|5377.37|5339.37|5377.15|5339.15|5377.38|5339.38|5376.89|5338.89|9
1608754170000|2020-12-23 20:09:30|5377.27|5339.27|5376.75|5338.75|5377.55|5339.55|5376.75|5338.75|10
1608754180000|2020-12-23 20:09:40|5376.39|5338.39|5376.91|5338.91|5376.91|5338.91|5376.39|5338.39|10
1608754190000|2020-12-23 20:09:50|5377.29|5339.29|5378.26|5340.26|5378.26|5340.26|5377.29|5339.29|8
1608754200000|2020-12-23 20:10:00|5378.42|5340.42|5379.28|5341.28|5379.28|5341.28|5378.33|5340.33|9
1608754210000|2020-12-23 20:10:10|5379.25|5341.25|5378.77|5340.77|5379.34|5341.34|5378.75|5340.75|9
1608754220000|2020-12-23 20:10:20|5378.64|5340.64|5377.72|5339.72|5378.7|5340.7|5377.72|5339.72|10
1608754230000|2020-12-23 20:10:30|5377.61|5339.61|5377.42|5339.42|5377.67|5339.67|5377.25|5339.25|9
1608754240000|2020-12-23 20:10:40|5377.73|5339.73|5380.44|5342.44|5380.44|5342.44|5377.73|5339.73|9
1608754250000|2020-12-23 20:10:50|5380.73|5342.73|5382.44|5344.44|5382.67|5344.67|5380.73|5342.73|10
1608754260000|2020-12-23 20:11:00|5382.57|5344.57|5382.38|5344.38|5382.97|5344.97|5381.93|5343.93|10
1608754270000|2020-12-23 20:11:10|5382.71|5344.71|5384.19|5346.19|5384.19|5346.19|5382.7|5344.7|10
1608754280000|2020-12-23 20:11:20|5384.34|5346.34|5384.47|5346.47|5384.96|5346.96|5384.28|5346.28|10
1608754290000|2020-12-23 20:11:30|5384.4|5346.4|5384.65|5346.65|5384.65|5346.65|5384.16|5346.16|9
1608754300000|2020-12-23 20:11:40|5384.7|5346.7|5382.8|5344.8|5384.7|5346.7|5382.8|5344.8|10
1608754310000|2020-12-23 20:11:50|5382.82|5344.82|5382.93|5344.93|5383.21|5345.21|5382.78|5344.78|10
1608754320000|2020-12-23 20:12:00|5382.76|5344.76|5385.04|5347.04|5385.23|5347.23|5382.76|5344.76|10
1608754330000|2020-12-23 20:12:10|5385.51|5347.51|5385.47|5347.47|5386.24|5348.24|5385.47|5347.47|10
1608754340000|2020-12-23 20:12:20|5385.46|5347.46|5385.86|5347.86|5386.32|5348.32|5385.17|5347.17|10
1608754350000|2020-12-23 20:12:30|5386.14|5348.14|5387.17|5349.17|5387.17|5349.17|5386.14|5348.14|10
1608754360000|2020-12-23 20:12:40|5387.23|5349.23|5388.11|5350.11|5388.11|5350.11|5387.23|5349.23|10
1608754370000|2020-12-23 20:12:50|5388.52|5350.52|5388.43|5350.43|5389.05|5351.05|5388.43|5350.43|10
1608754380000|2020-12-23 20:13:00|5388.54|5350.54|5388.7|5350.7|5388.7|5350.7|5388.25|5350.25|10
1608754390000|2020-12-23 20:13:10|5389.02|5351.02|5387.46|5349.46|5389.19|5351.19|5387.31|5349.31|10
1608754400000|2020-12-23 20:13:20|5387.37|5349.37|5385.19|5347.19|5387.5|5349.5|5385.19|5347.19|10
1608754410000|2020-12-23 20:13:30|5384.69|5346.69|5381.73|5343.73|5384.69|5346.69|5381.6|5343.6|10
1608754420000|2020-12-23 20:13:40|5381.61|5343.61|5380.73|5342.73|5381.61|5343.61|5380.55|5342.55|10
1608754430000|2020-12-23 20:13:50|5380.47|5342.47|5380.98|5342.98|5380.98|5342.98|5380.24|5342.24|10
1608754440000|2020-12-23 20:14:00|5381.27|5343.27|5381.93|5343.93|5382.36|5344.36|5381.27|5343.27|10
1608754450000|2020-12-23 20:14:10|5381.87|5343.87|5380.69|5342.69|5381.87|5343.87|5380.69|5342.69|9
1608754460000|2020-12-23 20:14:20|5380.58|5342.58|5379.24|5341.24|5380.58|5342.58|5379.24|5341.24|10
1608754470000|2020-12-23 20:14:30|5379.29|5341.29|5379.02|5341.02|5379.39|5341.39|5378.64|5340.64|9
1608754480000|2020-12-23 20:14:40|5379.39|5341.39|5380.34|5342.34|5380.59|5342.59|5379.39|5341.39|10
1608754490000|2020-12-23 20:14:50|5380.27|5342.27|5380.23|5342.23|5380.46|5342.46|5380.16|5342.16|10
1608754500000|2020-12-23 20:15:00|5380.5|5342.5|5379.68|5341.68|5380.63|5342.63|5379.68|5341.68|10
1608754510000|2020-12-23 20:15:10|5379.54|5341.54|5377.79|5339.79|5379.54|5341.54|5377.79|5339.79|10
1608754520000|2020-12-23 20:15:20|5377.9|5339.9|5378.69|5340.69|5378.97|5340.97|5377.9|5339.9|10
1608754530000|2020-12-23 20:15:30|5378.9|5340.9|5381.55|5343.55|5381.55|5343.55|5378.9|5340.9|9
1608754540000|2020-12-23 20:15:40|5381.81|5343.81|5384.72|5346.72|5384.72|5346.72|5381.81|5343.81|10
1608754550000|2020-12-23 20:15:50|5384.69|5346.69|5384.47|5346.47|5385.39|5347.39|5384.47|5346.47|10
1608754560000|2020-12-23 20:16:00|5384.2|5346.2|5383.78|5345.78|5384.67|5346.67|5382.89|5344.89|10
1608754570000|2020-12-23 20:16:10|5383.8|5345.8|5383.88|5345.88|5384.13|5346.13|5383.8|5345.8|10
1608754580000|2020-12-23 20:16:20|5383.73|5345.73|5382.95|5344.95|5383.78|5345.78|5382.92|5344.92|10
1608754590000|2020-12-23 20:16:30|5382.91|5344.91|5384|5346|5384.14|5346.14|5382.91|5344.91|10
1608754600000|2020-12-23 20:16:40|5383.75|5345.75|5381.99|5343.99|5383.93|5345.93|5381.99|5343.99|10
1608754610000|2020-12-23 20:16:50|5381.98|5343.98|5381.76|5343.76|5381.98|5343.98|5381.63|5343.63|10
1608754620000|2020-12-23 20:17:00|5381.78|5343.78|5379.98|5341.98|5381.86|5343.86|5379.98|5341.98|10
1608754630000|2020-12-23 20:17:10|5379.89|5341.89|5379.93|5341.93|5379.93|5341.93|5379.16|5341.16|10
1608754640000|2020-12-23 20:17:20|5379.99|5341.99|5379.1|5341.1|5379.99|5341.99|5378.89|5340.89|10
1608754650000|2020-12-23 20:17:30|5379.08|5341.08|5379.04|5341.04|5379.08|5341.08|5378.74|5340.74|9
1608754660000|2020-12-23 20:17:40|5378.96|5340.96|5378.96|5340.96|5379.37|5341.37|5378.95|5340.95|9
1608754670000|2020-12-23 20:17:50|5378.64|5340.64|5378.24|5340.24|5378.74|5340.74|5377.99|5339.99|10
1608754680000|2020-12-23 20:18:00|5378.25|5340.25|5376.17|5338.17|5378.25|5340.25|5375.97|5337.97|10
1608754690000|2020-12-23 20:18:10|5375.96|5337.96|5375.82|5337.82|5376.05|5338.05|5375.22|5337.22|10
1608754700000|2020-12-23 20:18:20|5375.79|5337.79|5375.55|5337.55|5375.82|5337.82|5375.31|5337.31|9
1608754710000|2020-12-23 20:18:30|5375.25|5337.25|5373.65|5335.65|5375.25|5337.25|5373.65|5335.65|10
1608754720000|2020-12-23 20:18:40|5373.25|5335.25|5372.57|5334.57|5373.25|5335.25|5372|5334|10
1608754730000|2020-12-23 20:18:50|5372.55|5334.55|5372.04|5334.04|5373.17|5335.17|5372.04|5334.04|10
1608754740000|2020-12-23 20:19:00|5371.79|5333.79|5371.75|5333.75|5371.79|5333.79|5371.58|5333.58|8
1608754750000|2020-12-23 20:19:10|5371.85|5333.85|5371.42|5333.42|5372.16|5334.16|5371.25|5333.25|10
1608754760000|2020-12-23 20:19:20|5370.87|5332.87|5370.38|5332.38|5370.87|5332.87|5370.04|5332.04|9
1608754770000|2020-12-23 20:19:30|5370.23|5332.23|5374.43|5336.43|5374.61|5336.61|5370.23|5332.23|10
1608754780000|2020-12-23 20:19:40|5374.99|5336.99|5374.42|5336.42|5374.99|5336.99|5373.64|5335.64|9
1608754790000|2020-12-23 20:19:50|5374.06|5336.06|5375.09|5337.09|5375.16|5337.16|5374.06|5336.06|8
1608754800000|2020-12-23 20:20:00|5375.27|5337.27|5373.78|5335.78|5375.27|5337.27|5373.62|5335.62|10
1608754810000|2020-12-23 20:20:10|5373.75|5335.75|5372.2|5334.2|5373.75|5335.75|5372.2|5334.2|9
1608754820000|2020-12-23 20:20:20|5371.66|5333.66|5370.15|5332.15|5371.8|5333.8|5370.15|5332.15|10
1608754830000|2020-12-23 20:20:30|5369.7|5331.7|5369.46|5331.46|5370.04|5332.04|5369.22|5331.22|10
1608754840000|2020-12-23 20:20:40|5369.44|5331.44|5369.9|5331.9|5369.9|5331.9|5369.22|5331.22|9
1608754850000|2020-12-23 20:20:50|5369.77|5331.77|5369.63|5331.63|5370.1|5332.1|5369.54|5331.54|10
1608754860000|2020-12-23 20:21:00|5369.56|5331.56|5372.3|5334.3|5372.3|5334.3|5369.56|5331.56|10
1608754870000|2020-12-23 20:21:10|5372.26|5334.26|5373.82|5335.82|5374.04|5336.04|5372.26|5334.26|10
1608754880000|2020-12-23 20:21:20|5374.2|5336.2|5373.06|5335.06|5374.46|5336.46|5373.06|5335.06|9
1608754890000|2020-12-23 20:21:30|5373.04|5335.04|5370.89|5332.89|5373.04|5335.04|5370.6|5332.6|10
1608754900000|2020-12-23 20:21:40|5371.15|5333.15|5370.19|5332.19|5371.15|5333.15|5370.19|5332.19|9
1608754910000|2020-12-23 20:21:50|5369.54|5331.54|5368.02|5330.02|5369.54|5331.54|5368|5330|10
1608754920000|2020-12-23 20:22:00|5368.08|5330.08|5367.7|5329.7|5368.34|5330.34|5367.46|5329.46|10
1608754930000|2020-12-23 20:22:10|5367.5|5329.5|5368.11|5330.11|5368.76|5330.76|5367.5|5329.5|10
1608754940000|2020-12-23 20:22:20|5368.33|5330.33|5368.99|5330.99|5369.46|5331.46|5368.33|5330.33|10
1608754950000|2020-12-23 20:22:30|5369.34|5331.34|5368.56|5330.56|5369.65|5331.65|5368.56|5330.56|10
1608754960000|2020-12-23 20:22:40|5368.34|5330.34|5365.94|5327.94|5368.34|5330.34|5365.88|5327.88|10
1608754970000|2020-12-23 20:22:50|5365.93|5327.93|5363.55|5325.55|5365.93|5327.93|5363.55|5325.55|10
1608754980000|2020-12-23 20:23:00|5363.44|5325.44|5361.18|5323.18|5363.44|5325.44|5361.18|5323.18|10
1608754990000|2020-12-23 20:23:10|5361.7|5323.7|5362.27|5324.27|5362.34|5324.34|5361.65|5323.65|10
1608755000000|2020-12-23 20:23:20|5362.23|5324.23|5360.65|5322.65|5362.23|5324.23|5360.65|5322.65|10
1608755010000|2020-12-23 20:23:30|5360.66|5322.66|5359.67|5321.67|5360.71|5322.71|5359.67|5321.67|10
1608755020000|2020-12-23 20:23:40|5359.64|5321.64|5360.78|5322.78|5360.78|5322.78|5359.6|5321.6|10
1608755030000|2020-12-23 20:23:50|5360.86|5322.86|5360.48|5322.48|5361.76|5323.76|5360.48|5322.48|10
1608755040000|2020-12-23 20:24:00|5360.72|5322.72|5359.61|5321.61|5360.72|5322.72|5359.61|5321.61|10
1608755050000|2020-12-23 20:24:10|5359.52|5321.52|5356.37|5318.37|5359.52|5321.52|5356.37|5318.37|9
1608755060000|2020-12-23 20:24:20|5356.8|5318.8|5355.43|5317.43|5356.91|5318.91|5355.43|5317.43|9
1608755070000|2020-12-23 20:24:30|5355.38|5317.38|5354.6|5316.6|5355.76|5317.76|5354.5|5316.5|10
1608755080000|2020-12-23 20:24:40|5354.46|5316.46|5352.91|5314.91|5354.46|5316.46|5352.83|5314.83|10
1608755090000|2020-12-23 20:24:50|5352.82|5314.82|5352.33|5314.33|5353.01|5315.01|5352.33|5314.33|10
1608755100000|2020-12-23 20:25:00|5352.16|5314.16|5353.48|5315.48|5353.48|5315.48|5351.36|5313.36|10
1608755110000|2020-12-23 20:25:10|5353.68|5315.68|5356.14|5318.14|5356.55|5318.55|5353.68|5315.68|10
1608755120000|2020-12-23 20:25:20|5356.2|5318.2|5356.82|5318.82|5356.82|5318.82|5355.86|5317.86|10
1608755130000|2020-12-23 20:25:30|5357.07|5319.07|5357.8|5319.8|5357.8|5319.8|5357.07|5319.07|9
1608755140000|2020-12-23 20:25:40|5358.06|5320.06|5357.82|5319.82|5358.26|5320.26|5357.82|5319.82|10
1608755150000|2020-12-23 20:25:50|5357.83|5319.83|5356.96|5318.96|5357.83|5319.83|5356.96|5318.96|10
1608755160000|2020-12-23 20:26:00|5355.98|5317.98|5356.85|5318.85|5356.85|5318.85|5355.4|5317.4|10
1608755170000|2020-12-23 20:26:10|5356.78|5318.78|5359.39|5321.39|5359.39|5321.39|5356.78|5318.78|10
1608755180000|2020-12-23 20:26:20|5360.03|5322.03|5359.22|5321.22|5360.16|5322.16|5359.22|5321.22|10
1608755190000|2020-12-23 20:26:30|5358.97|5320.97|5356.85|5318.85|5358.97|5320.97|5356.81|5318.81|10
1608755200000|2020-12-23 20:26:40|5356.67|5318.67|5355.87|5317.87|5356.73|5318.73|5355.87|5317.87|10
1608755210000|2020-12-23 20:26:50|5355.63|5317.63|5357.25|5319.25|5357.25|5319.25|5355.63|5317.63|10
1608755220000|2020-12-23 20:27:00|5356.99|5318.99|5355.1|5317.1|5356.99|5318.99|5355.1|5317.1|10
1608755230000|2020-12-23 20:27:10|5354.56|5316.56|5352.45|5314.45|5354.56|5316.56|5352.39|5314.39|10
1608755240000|2020-12-23 20:27:20|5352.85|5314.85|5354.91|5316.91|5354.91|5316.91|5352.85|5314.85|10
1608755250000|2020-12-23 20:27:30|5355.14|5317.14|5355.51|5317.51|5355.56|5317.56|5355.14|5317.14|10
1608755260000|2020-12-23 20:27:40|5355.6|5317.6|5358.44|5320.44|5358.44|5320.44|5355.6|5317.6|9
1608755270000|2020-12-23 20:27:50|5358.32|5320.32|5359.7|5321.7|5359.72|5321.72|5358.32|5320.32|10
1608755280000|2020-12-23 20:28:00|5359.83|5321.83|5359.8|5321.8|5360.86|5322.86|5359.8|5321.8|8
1608755290000|2020-12-23 20:28:10|5359.69|5321.69|5359.1|5321.1|5359.79|5321.79|5359.1|5321.1|10
1608755300000|2020-12-23 20:28:20|5359.13|5321.13|5357.95|5319.95|5359.2|5321.2|5357.95|5319.95|10
1608755310000|2020-12-23 20:28:30|5358.1|5320.1|5357.7|5319.7|5358.18|5320.18|5357.7|5319.7|10
1608755320000|2020-12-23 20:28:40|5357.76|5319.76|5357.59|5319.59|5357.91|5319.91|5357.58|5319.58|10
1608755330000|2020-12-23 20:28:50|5357.66|5319.66|5355.28|5317.28|5357.89|5319.89|5355.28|5317.28|10
1608755340000|2020-12-23 20:29:00|5354.62|5316.62|5353.6|5315.6|5354.62|5316.62|5353.42|5315.42|10
1608755350000|2020-12-23 20:29:10|5353.67|5315.67|5351.96|5313.96|5353.67|5315.67|5351.91|5313.91|9
1608755360000|2020-12-23 20:29:20|5351.56|5313.56|5347.08|5309.08|5351.56|5313.56|5347.08|5309.08|10
1608755370000|2020-12-23 20:29:30|5346.97|5308.97|5347.27|5309.27|5347.27|5309.27|5345.91|5307.91|9
1608755380000|2020-12-23 20:29:40|5347.43|5309.43|5346.85|5308.85|5348.27|5310.27|5346.85|5308.85|10
1608755390000|2020-12-23 20:29:50|5346.93|5308.93|5347.16|5309.16|5347.19|5309.19|5346.02|5308.02|10
1608755400000|2020-12-23 20:30:00|5347.1|5309.1|5346.57|5308.57|5347.1|5309.1|5346.41|5308.41|10
1608755410000|2020-12-23 20:30:10|5346.3|5308.3|5345.31|5307.31|5346.3|5308.3|5345.16|5307.16|10
1608755420000|2020-12-23 20:30:20|5345.28|5307.28|5343.87|5305.87|5345.28|5307.28|5343.85|5305.85|10
1608755430000|2020-12-23 20:30:30|5343.9|5305.9|5347.53|5309.53|5347.53|5309.53|5343.9|5305.9|10
1608755440000|2020-12-23 20:30:40|5348.13|5310.13|5351.47|5313.47|5351.76|5313.76|5348.13|5310.13|10
1608755450000|2020-12-23 20:30:50|5351.23|5313.23|5352.2|5314.2|5352.2|5314.2|5350.69|5312.69|10
1608755460000|2020-12-23 20:31:00|5352.61|5314.61|5353.4|5315.4|5353.47|5315.47|5352.37|5314.37|10
1608755470000|2020-12-23 20:31:10|5353.36|5315.36|5353.42|5315.42|5353.42|5315.42|5352.86|5314.86|10
1608755480000|2020-12-23 20:31:20|5353.43|5315.43|5352.66|5314.66|5353.61|5315.61|5352.41|5314.41|9
1608755490000|2020-12-23 20:31:30|5352.61|5314.61|5353.54|5315.54|5353.54|5315.54|5352.33|5314.33|9
1608755500000|2020-12-23 20:31:40|5353.98|5315.98|5356.47|5318.47|5356.47|5318.47|5353.98|5315.98|10
1608755510000|2020-12-23 20:31:50|5356.59|5318.59|5356.49|5318.49|5357.15|5319.15|5356.4|5318.4|9
1608755520000|2020-12-23 20:32:00|5356|5318|5355.62|5317.62|5356.01|5318.01|5355.56|5317.56|10
1608755530000|2020-12-23 20:32:10|5355.58|5317.58|5356.24|5318.24|5357.09|5319.09|5355.58|5317.58|10
1608755540000|2020-12-23 20:32:20|5355.78|5317.78|5353.92|5315.92|5355.78|5317.78|5353.92|5315.92|10
1608755550000|2020-12-23 20:32:30|5353.42|5315.42|5354.39|5316.39|5354.66|5316.66|5353.34|5315.34|10
1608755560000|2020-12-23 20:32:40|5354.62|5316.62|5354.79|5316.79|5354.79|5316.79|5354.29|5316.29|9
1608755570000|2020-12-23 20:32:50|5354.86|5316.86|5357.04|5319.04|5357.04|5319.04|5354.78|5316.78|10
1608755580000|2020-12-23 20:33:00|5357.13|5319.13|5358.42|5320.42|5358.43|5320.43|5356.57|5318.57|10
1608755590000|2020-12-23 20:33:10|5358.59|5320.59|5358.94|5320.94|5359.03|5321.03|5358.59|5320.59|10
1608755600000|2020-12-23 20:33:20|5358.91|5320.91|5358.06|5320.06|5359.36|5321.36|5358.06|5320.06|10
1608755610000|2020-12-23 20:33:30|5358.11|5320.11|5359.58|5321.58|5359.58|5321.58|5357.9|5319.9|10
1608755620000|2020-12-23 20:33:40|5359.57|5321.57|5359.11|5321.11|5359.75|5321.75|5359.11|5321.11|9
1608755630000|2020-12-23 20:33:50|5359.17|5321.17|5360.37|5322.37|5360.37|5322.37|5359.17|5321.17|10
1608755640000|2020-12-23 20:34:00|5360.34|5322.34|5361.1|5323.1|5361.1|5323.1|5360.34|5322.34|9
1608755650000|2020-12-23 20:34:10|5361.17|5323.17|5361.17|5323.17|5361.2|5323.2|5361.09|5323.09|9
1608755660000|2020-12-23 20:34:20|5360.84|5322.84|5359.63|5321.63|5360.96|5322.96|5359.55|5321.55|10
1608755670000|2020-12-23 20:34:30|5359.37|5321.37|5359.19|5321.19|5359.37|5321.37|5358.94|5320.94|10
1608755680000|2020-12-23 20:34:40|5359.32|5321.32|5359.57|5321.57|5359.65|5321.65|5359.32|5321.32|10
1608755690000|2020-12-23 20:34:50|5359.38|5321.38|5357.6|5319.6|5359.42|5321.42|5357.6|5319.6|10
1608755700000|2020-12-23 20:35:00|5357.55|5319.55|5356.43|5318.43|5357.55|5319.55|5356.43|5318.43|9
1608755710000|2020-12-23 20:35:10|5356.16|5318.16|5355.78|5317.78|5356.73|5318.73|5355.78|5317.78|10
1608755720000|2020-12-23 20:35:20|5355.05|5317.05|5352.24|5314.24|5355.05|5317.05|5352.24|5314.24|10
1608755730000|2020-12-23 20:35:30|5352.09|5314.09|5347.46|5309.46|5352.09|5314.09|5347.46|5309.46|10
1608755740000|2020-12-23 20:35:40|5347.53|5309.53|5348.1|5310.1|5348.1|5310.1|5347.29|5309.29|10
1608755750000|2020-12-23 20:35:50|5348.2|5310.2|5348.98|5310.98|5348.98|5310.98|5347.88|5309.88|10
1608755760000|2020-12-23 20:36:00|5348.97|5310.97|5348.37|5310.37|5348.97|5310.97|5347.97|5309.97|10
1608755770000|2020-12-23 20:36:10|5348.34|5310.34|5350.06|5312.06|5350.24|5312.24|5348.34|5310.34|10
1608755780000|2020-12-23 20:36:20|5350.09|5312.09|5349.96|5311.96|5350.18|5312.18|5349.47|5311.47|10
1608755790000|2020-12-23 20:36:30|5350.04|5312.04|5351.38|5313.38|5351.38|5313.38|5349.8|5311.8|10
1608755800000|2020-12-23 20:36:40|5351.64|5313.64|5352.98|5314.98|5352.98|5314.98|5351.64|5313.64|9
1608755810000|2020-12-23 20:36:50|5353.07|5315.07|5352.4|5314.4|5353.4|5315.4|5352.4|5314.4|10
1608755820000|2020-12-23 20:37:00|5352.44|5314.44|5352.48|5314.48|5352.89|5314.89|5352.32|5314.32|9
1608755830000|2020-12-23 20:37:10|5352.25|5314.25|5351.02|5313.02|5352.25|5314.25|5350.86|5312.86|10
1608755840000|2020-12-23 20:37:20|5350.85|5312.85|5350.2|5312.2|5351.06|5313.06|5350.2|5312.2|10
1608755850000|2020-12-23 20:37:30|5350.13|5312.13|5349.73|5311.73|5350.2|5312.2|5349.71|5311.71|9
1608755860000|2020-12-23 20:37:40|5349.9|5311.9|5350.37|5312.37|5350.37|5312.37|5349.85|5311.85|9
1608755870000|2020-12-23 20:37:50|5350.51|5312.51|5350.77|5312.77|5350.83|5312.83|5350.44|5312.44|10
1608755880000|2020-12-23 20:38:00|5350.76|5312.76|5351.07|5313.07|5351.37|5313.37|5350.76|5312.76|10
1608755890000|2020-12-23 20:38:10|5351.17|5313.17|5351.21|5313.21|5351.46|5313.46|5351.08|5313.08|10
1608755900000|2020-12-23 20:38:20|5350.96|5312.96|5350.74|5312.74|5350.96|5312.96|5350.01|5312.01|10
1608755910000|2020-12-23 20:38:30|5350.61|5312.61|5350.82|5312.82|5350.99|5312.99|5350.49|5312.49|10
1608755920000|2020-12-23 20:38:40|5350.53|5312.53|5351.12|5313.12|5351.13|5313.13|5350.47|5312.47|10
1608755930000|2020-12-23 20:38:50|5351.66|5313.66|5352.2|5314.2|5352.48|5314.48|5351.66|5313.66|10
1608755940000|2020-12-23 20:39:00|5351.84|5313.84|5351.29|5313.29|5351.84|5313.84|5350.81|5312.81|10
1608755950000|2020-12-23 20:39:10|5351.11|5313.11|5347.92|5309.92|5351.11|5313.11|5347.92|5309.92|8
1608755960000|2020-12-23 20:39:20|5347.48|5309.48|5345.27|5307.27|5347.48|5309.48|5345.19|5307.19|10
1608755970000|2020-12-23 20:39:30|5345.51|5307.51|5342.43|5304.43|5345.51|5307.51|5342.43|5304.43|10
1608755980000|2020-12-23 20:39:40|5342.21|5304.21|5341.76|5303.76|5342.21|5304.21|5341.28|5303.28|10
1608755990000|2020-12-23 20:39:50|5341.71|5303.71|5340.22|5302.22|5342.12|5304.12|5340.22|5302.22|10
1608756000000|2020-12-23 20:40:00|5340.02|5302.02|5333.82|5295.82|5340.02|5302.02|5333.82|5295.82|10
1608756010000|2020-12-23 20:40:10|5333.28|5295.28|5330.93|5292.93|5333.28|5295.28|5330.49|5292.49|10
1608756020000|2020-12-23 20:40:20|5330.97|5292.97|5330.67|5292.67|5331.39|5293.39|5330.57|5292.57|10
1608756030000|2020-12-23 20:40:30|5330.92|5292.92|5330.13|5292.13|5332.19|5294.19|5330.13|5292.13|10
1608756040000|2020-12-23 20:40:40|5329.81|5291.81|5321.9|5283.9|5329.81|5291.81|5321.9|5283.9|10
1608756050000|2020-12-23 20:40:50|5321.75|5283.75|5319.45|5281.45|5321.82|5283.82|5318.49|5280.49|10
1608756060000|2020-12-23 20:41:00|5318.5|5280.5|5319.35|5281.35|5319.61|5281.61|5317.55|5279.55|10
1608756070000|2020-12-23 20:41:10|5319.06|5281.06|5314.78|5276.78|5319.3|5281.3|5314.78|5276.78|10
1608756080000|2020-12-23 20:41:20|5314.56|5276.56|5312.36|5274.36|5314.77|5276.77|5312.36|5274.36|10
1608756090000|2020-12-23 20:41:30|5311.62|5273.62|5312.19|5274.19|5312.56|5274.56|5311.48|5273.48|10
1608756100000|2020-12-23 20:41:40|5312.4|5274.4|5310.85|5272.85|5312.64|5274.64|5310.23|5272.23|10
1608756110000|2020-12-23 20:41:50|5311.49|5273.49|5312.47|5274.47|5312.92|5274.92|5311.49|5273.49|10
1608756120000|2020-12-23 20:42:00|5312.94|5274.94|5318.5|5280.5|5318.5|5280.5|5312.53|5274.53|10
1608756130000|2020-12-23 20:42:10|5319.69|5281.69|5324.46|5286.46|5324.64|5286.64|5319.69|5281.69|10
1608756140000|2020-12-23 20:42:20|5324.93|5286.93|5330.59|5292.59|5330.59|5292.59|5324.93|5286.93|10
1608756150000|2020-12-23 20:42:30|5330.6|5292.6|5332.97|5294.97|5332.97|5294.97|5330.6|5292.6|10
1608756160000|2020-12-23 20:42:40|5333.03|5295.03|5334.92|5296.92|5335.1|5297.1|5333.03|5295.03|10
1608756170000|2020-12-23 20:42:50|5334.56|5296.56|5336.52|5298.52|5336.52|5298.52|5334.56|5296.56|10
1608756180000|2020-12-23 20:43:00|5336.15|5298.15|5332.72|5294.72|5336.2|5298.2|5332.72|5294.72|10
1608756190000|2020-12-23 20:43:10|5332.93|5294.93|5332.86|5294.86|5333.83|5295.83|5332.75|5294.75|10
1608756200000|2020-12-23 20:43:20|5333.11|5295.11|5334.7|5296.7|5334.85|5296.85|5332.9|5294.9|10
1608756210000|2020-12-23 20:43:30|5334.37|5296.37|5333.61|5295.61|5334.48|5296.48|5333.61|5295.61|10
1608756220000|2020-12-23 20:43:40|5333.27|5295.27|5330.67|5292.67|5333.27|5295.27|5330.67|5292.67|10
1608756230000|2020-12-23 20:43:50|5330.8|5292.8|5330.32|5292.32|5331.45|5293.45|5330.06|5292.06|10
1608756240000|2020-12-23 20:44:00|5330.35|5292.35|5330.11|5292.11|5331.04|5293.04|5330.11|5292.11|10
1608756250000|2020-12-23 20:44:10|5329.89|5291.89|5329.65|5291.65|5329.89|5291.89|5328.75|5290.75|10
1608756260000|2020-12-23 20:44:20|5329.84|5291.84|5328.92|5290.92|5329.84|5291.84|5328.39|5290.39|10
1608756270000|2020-12-23 20:44:30|5328.85|5290.85|5326.73|5288.73|5328.85|5290.85|5326.73|5288.73|10
1608756280000|2020-12-23 20:44:40|5327.11|5289.11|5325.3|5287.3|5327.4|5289.4|5325.3|5287.3|10
1608756290000|2020-12-23 20:44:50|5325.18|5287.18|5322.2|5284.2|5325.18|5287.18|5322.2|5284.2|10
1608756300000|2020-12-23 20:45:00|5321.1|5283.1|5315.99|5277.99|5321.1|5283.1|5315.99|5277.99|10
1608756310000|2020-12-23 20:45:10|5314.86|5276.86|5311.08|5273.08|5314.86|5276.86|5311.08|5273.08|10
1608756320000|2020-12-23 20:45:20|5310.98|5272.98|5307.25|5269.25|5310.99|5272.99|5307.25|5269.25|10
1608756330000|2020-12-23 20:45:30|5306.8|5268.8|5308.66|5270.66|5308.66|5270.66|5306.07|5268.07|10
1608756340000|2020-12-23 20:45:40|5309.22|5271.22|5311.61|5273.61|5311.61|5273.61|5308.89|5270.89|10
1608756350000|2020-12-23 20:45:50|5311.75|5273.75|5310.12|5272.12|5312.04|5274.04|5310.12|5272.12|10
1608756360000|2020-12-23 20:46:00|5309.64|5271.64|5308.32|5270.32|5309.64|5271.64|5308.32|5270.32|10
1608756370000|2020-12-23 20:46:10|5308.08|5270.08|5307.6|5269.6|5308.08|5270.08|5306.68|5268.68|10
1608756380000|2020-12-23 20:46:20|5307.85|5269.85|5306.54|5268.54|5307.85|5269.85|5306.54|5268.54|10
1608756390000|2020-12-23 20:46:30|5306.31|5268.31|5302.75|5264.75|5306.31|5268.31|5302.75|5264.75|10
1608756400000|2020-12-23 20:46:40|5302.09|5264.09|5299.84|5261.84|5302.9|5264.9|5299.84|5261.84|10
1608756410000|2020-12-23 20:46:50|5299.69|5261.69|5295.35|5257.35|5299.69|5261.69|5295.35|5257.35|10
1608756420000|2020-12-23 20:47:00|5295.12|5257.12|5296.16|5258.16|5296.62|5258.62|5294.45|5256.45|10
1608756430000|2020-12-23 20:47:10|5295.93|5257.93|5293.65|5255.65|5296.01|5258.01|5293.65|5255.65|10
1608756440000|2020-12-23 20:47:20|5293.79|5255.79|5288.81|5250.81|5293.79|5255.79|5288.81|5250.81|10
1608756450000|2020-12-23 20:47:30|5288.45|5250.45|5288.09|5250.09|5288.47|5250.47|5287.25|5249.25|10
1608756460000|2020-12-23 20:47:40|5288.39|5250.39|5288.97|5250.97|5290.28|5252.28|5288.39|5250.39|9
1608756470000|2020-12-23 20:47:50|5288.73|5250.73|5288.23|5250.23|5289.03|5251.03|5288.23|5250.23|10
1608756480000|2020-12-23 20:48:00|5288.31|5250.31|5286.06|5248.06|5288.31|5250.31|5285.89|5247.89|10
1608756490000|2020-12-23 20:48:10|5286.13|5248.13|5286.8|5248.8|5287.8|5249.8|5286.13|5248.13|10
1608756500000|2020-12-23 20:48:20|5286.42|5248.42|5284.39|5246.39|5286.42|5248.42|5284.39|5246.39|10
1608756510000|2020-12-23 20:48:30|5284.37|5246.37|5282.33|5244.33|5284.71|5246.71|5282.33|5244.33|10
1608756520000|2020-12-23 20:48:40|5281.85|5243.85|5275.46|5237.46|5281.85|5243.85|5275.46|5237.46|10
1608756530000|2020-12-23 20:48:50|5275.55|5237.55|5276.11|5238.11|5276.11|5238.11|5270.38|5232.38|10
1608756540000|2020-12-23 20:49:00|5275.35|5237.35|5271.46|5233.46|5275.35|5237.35|5271.46|5233.46|10
1608756550000|2020-12-23 20:49:10|5270.98|5232.98|5269.16|5231.16|5270.98|5232.98|5269.16|5231.16|10
1608756560000|2020-12-23 20:49:20|5269.42|5231.42|5269.87|5231.87|5270.45|5232.45|5269.42|5231.42|10
1608756570000|2020-12-23 20:49:30|5269.8|5231.8|5265.73|5227.73|5269.8|5231.8|5265.73|5227.73|10
1608756580000|2020-12-23 20:49:40|5265.54|5227.54|5259.82|5221.82|5265.54|5227.54|5259.82|5221.82|10
1608756590000|2020-12-23 20:49:50|5260.03|5222.03|5257.69|5219.69|5260.51|5222.51|5257.69|5219.69|10
1608756600000|2020-12-23 20:50:00|5257.41|5219.41|5253.62|5215.62|5257.41|5219.41|5253.62|5215.62|10
1608756610000|2020-12-23 20:50:10|5253.58|5215.58|5251.11|5213.11|5253.58|5215.58|5251.11|5213.11|10
1608756620000|2020-12-23 20:50:20|5250.49|5212.49|5248.45|5210.45|5250.49|5212.49|5248.45|5210.45|10
1608756630000|2020-12-23 20:50:30|5248.34|5210.34|5246.89|5208.89|5248.34|5210.34|5246.85|5208.85|10
1608756640000|2020-12-23 20:50:40|5247.02|5209.02|5246.17|5208.17|5247.27|5209.27|5246.17|5208.17|10
1608756650000|2020-12-23 20:50:50|5246.28|5208.28|5245.94|5207.94|5246.83|5208.83|5245.86|5207.86|10
1608756660000|2020-12-23 20:51:00|5246.26|5208.26|5245.19|5207.19|5246.29|5208.29|5245.19|5207.19|10
1608756670000|2020-12-23 20:51:10|5245.1|5207.1|5242.79|5204.79|5245.1|5207.1|5242.79|5204.79|9
1608756680000|2020-12-23 20:51:20|5242.37|5204.37|5238.33|5200.33|5242.37|5204.37|5238.33|5200.33|10
1608756690000|2020-12-23 20:51:30|5238.55|5200.55|5237.2|5199.2|5238.7|5200.7|5237.18|5199.18|10
1608756700000|2020-12-23 20:51:40|5237.04|5199.04|5235.65|5197.65|5237.31|5199.31|5235.61|5197.61|10
1608756710000|2020-12-23 20:51:50|5235.93|5197.93|5235.08|5197.08|5235.93|5197.93|5234.59|5196.59|10
1608756720000|2020-12-23 20:52:00|5235.09|5197.09|5232.53|5194.53|5235.09|5197.09|5231.92|5193.92|10
1608756730000|2020-12-23 20:52:10|5232.31|5194.31|5230.23|5192.23|5232.34|5194.34|5230.23|5192.23|10
1608756740000|2020-12-23 20:52:20|5230.72|5192.72|5229.61|5191.61|5231.22|5193.22|5229.61|5191.61|10
1608756750000|2020-12-23 20:52:30|5229.62|5191.62|5229.01|5191.01|5230.06|5192.06|5228.98|5190.98|10
1608756760000|2020-12-23 20:52:40|5228.81|5190.81|5221.39|5183.39|5228.81|5190.81|5220.35|5182.35|10
1608756770000|2020-12-23 20:52:50|5220.52|5182.52|5221.59|5183.59|5223.07|5185.07|5219.44|5181.44|10
1608756780000|2020-12-23 20:53:00|5221.23|5183.23|5218.03|5180.03|5221.23|5183.23|5218.03|5180.03|10
1608756790000|2020-12-23 20:53:10|5217.91|5179.91|5216.91|5178.91|5217.91|5179.91|5216.29|5178.29|10
1608756800000|2020-12-23 20:53:20|5216.67|5178.67|5220.14|5182.14|5220.14|5182.14|5216.67|5178.67|10
1608756810000|2020-12-23 20:53:30|5220.5|5182.5|5225.76|5187.76|5225.76|5187.76|5220.5|5182.5|10
1608756820000|2020-12-23 20:53:40|5227.17|5189.17|5235.52|5197.52|5235.52|5197.52|5227.17|5189.17|10
1608756830000|2020-12-23 20:53:50|5236.33|5198.33|5249.86|5211.86|5249.86|5211.86|5236.33|5198.33|10
1608756840000|2020-12-23 20:54:00|5250.69|5212.69|5263.7|5225.7|5263.7|5225.7|5250.69|5212.69|10
1608756850000|2020-12-23 20:54:10|5265|5227|5269.37|5231.37|5269.37|5231.37|5265|5227|10
1608756860000|2020-12-23 20:54:20|5270.56|5232.56|5271.6|5233.6|5272.75|5234.75|5270.56|5232.56|10
1608756870000|2020-12-23 20:54:30|5271.31|5233.31|5274.04|5236.04|5274.41|5236.41|5271.31|5233.31|10
1608756880000|2020-12-23 20:54:40|5273.62|5235.62|5270.68|5232.68|5273.62|5235.62|5270.68|5232.68|10
1608756890000|2020-12-23 20:54:50|5270.98|5232.98|5267.92|5229.92|5271.86|5233.86|5267.92|5229.92|10
1608756900000|2020-12-23 20:55:00|5266.55|5228.55|5263.01|5225.01|5266.55|5228.55|5263.01|5225.01|10
1608756910000|2020-12-23 20:55:10|5262.15|5224.15|5258.94|5220.94|5262.15|5224.15|5258.94|5220.94|10
1608756920000|2020-12-23 20:55:20|5258.54|5220.54|5254.05|5216.05|5258.54|5220.54|5253.92|5215.92|10
1608756930000|2020-12-23 20:55:30|5254.2|5216.2|5251.17|5213.17|5254.2|5216.2|5250.85|5212.85|10
1608756940000|2020-12-23 20:55:40|5251.68|5213.68|5250.19|5212.19|5252.79|5214.79|5249.63|5211.63|10
1608756950000|2020-12-23 20:55:50|5250.58|5212.58|5252.34|5214.34|5252.66|5214.66|5249.95|5211.95|10
1608756960000|2020-12-23 20:56:00|5252.45|5214.45|5253.77|5215.77|5254.2|5216.2|5252.45|5214.45|10
1608756970000|2020-12-23 20:56:10|5253.55|5215.55|5256.95|5218.95|5256.95|5218.95|5253.55|5215.55|10
1608756980000|2020-12-23 20:56:20|5257.5|5219.5|5261.65|5223.65|5261.65|5223.65|5257.5|5219.5|10
1608756990000|2020-12-23 20:56:30|5261.6|5223.6|5262.79|5224.79|5264.38|5226.38|5261.6|5223.6|10
1608757000000|2020-12-23 20:56:40|5263.42|5225.42|5262.81|5224.81|5263.53|5225.53|5262.81|5224.81|10
1608757010000|2020-12-23 20:56:50|5263.7|5225.7|5264.16|5226.16|5264.16|5226.16|5261.88|5223.88|10
1608757020000|2020-12-23 20:57:00|5264.12|5226.12|5266.81|5228.81|5266.81|5228.81|5264.12|5226.12|10
1608757030000|2020-12-23 20:57:10|5267.39|5229.39|5269.81|5231.81|5269.81|5231.81|5267.39|5229.39|10
1608757040000|2020-12-23 20:57:20|5270.09|5232.09|5272.36|5234.36|5272.36|5234.36|5270.08|5232.08|10
1608757050000|2020-12-23 20:57:30|5272.56|5234.56|5278.97|5240.97|5278.97|5240.97|5272.56|5234.56|10
1608757060000|2020-12-23 20:57:40|5279.42|5241.42|5284.66|5246.66|5284.66|5246.66|5279.42|5241.42|10
1608757070000|2020-12-23 20:57:50|5285.04|5247.04|5287.73|5249.73|5287.73|5249.73|5285.04|5247.04|10
1608757080000|2020-12-23 20:58:00|5286.79|5248.79|5287.41|5249.41|5287.41|5249.41|5286.79|5248.79|10
1608757090000|2020-12-23 20:58:10|5287.3|5249.3|5286.99|5248.99|5287.3|5249.3|5286.85|5248.85|10
1608757100000|2020-12-23 20:58:20|5287|5249|5285.65|5247.65|5287.16|5249.16|5285.65|5247.65|10
1608757110000|2020-12-23 20:58:30|5285.52|5247.52|5281.54|5243.54|5285.52|5247.52|5281.54|5243.54|10
1608757120000|2020-12-23 20:58:40|5280.92|5242.92|5274.3|5236.3|5280.92|5242.92|5274.3|5236.3|10
1608757130000|2020-12-23 20:58:50|5273.05|5235.05|5275.05|5237.05|5275.48|5237.48|5272.96|5234.96|10
1608757140000|2020-12-23 20:59:00|5273.55|5235.55|5274.16|5236.16|5274.16|5236.16|5272.53|5234.53|10
1608757150000|2020-12-23 20:59:10|5275.42|5237.42|5274.49|5236.49|5277.08|5239.08|5274.23|5236.23|9
1608757160000|2020-12-23 20:59:20|5274.45|5236.45|5271.63|5233.63|5274.45|5236.45|5271.63|5233.63|10
1608757170000|2020-12-23 20:59:30|5271.29|5233.29|5268.25|5230.25|5271.29|5233.29|5268.25|5230.25|10
1608757180000|2020-12-23 20:59:40|5267.9|5229.9|5264.01|5226.01|5267.9|5229.9|5264.01|5226.01|10
1608757190000|2020-12-23 20:59:50|5263.48|5225.48|5260.52|5222.52|5263.48|5225.48|5260.52|5222.52|10
1608757200000|2020-12-23 21:00:00|5260.82|5222.82|5260.3|5222.3|5261.5|5223.5|5260.3|5222.3|10
1608757210000|2020-12-23 21:00:10|5260.31|5222.31|5258.1|5220.1|5260.31|5222.31|5258.1|5220.1|10
1608757220000|2020-12-23 21:00:20|5257.54|5219.54|5260.79|5222.79|5260.79|5222.79|5256.84|5218.84|10
1608757230000|2020-12-23 21:00:30|5260.92|5222.92|5262.16|5224.16|5262.51|5224.51|5260.92|5222.92|10
1608757240000|2020-12-23 21:00:40|5262.4|5224.4|5265.33|5227.33|5265.33|5227.33|5262.4|5224.4|10
1608757250000|2020-12-23 21:00:50|5265.58|5227.58|5268.67|5230.67|5268.67|5230.67|5265.58|5227.58|10
1608757260000|2020-12-23 21:01:00|5268.85|5230.85|5268.01|5230.01|5268.9|5230.9|5268.01|5230.01|10
1608757270000|2020-12-23 21:01:10|5267.57|5229.57|5266.79|5228.79|5267.63|5229.63|5266.79|5228.79|9
1608757280000|2020-12-23 21:01:20|5266.53|5228.53|5262.05|5224.05|5266.53|5228.53|5262.05|5224.05|10
1608757290000|2020-12-23 21:01:30|5261.82|5223.82|5259.51|5221.51|5261.82|5223.82|5259.51|5221.51|10
1608757300000|2020-12-23 21:01:40|5259.3|5221.3|5256.58|5218.58|5259.3|5221.3|5256.58|5218.58|10
1608757310000|2020-12-23 21:01:50|5256.36|5218.36|5254.59|5216.59|5256.36|5218.36|5254.59|5216.59|8
1608757320000|2020-12-23 21:02:00|5254.45|5216.45|5252.3|5214.3|5254.45|5216.45|5252.3|5214.3|10
1608757330000|2020-12-23 21:02:10|5252.25|5214.25|5249.86|5211.86|5252.25|5214.25|5249.86|5211.86|10
1608757340000|2020-12-23 21:02:20|5249.28|5211.28|5247.02|5209.02|5249.28|5211.28|5247.02|5209.02|10
1608757350000|2020-12-23 21:02:30|5246.65|5208.65|5246.57|5208.57|5247.06|5209.06|5246.28|5208.28|10
1608757360000|2020-12-23 21:02:40|5246.75|5208.75|5245.83|5207.83|5246.75|5208.75|5245.78|5207.78|10
1608757370000|2020-12-23 21:02:50|5245.8|5207.8|5245.2|5207.2|5245.99|5207.99|5245.2|5207.2|10
1608757380000|2020-12-23 21:03:00|5244.77|5206.77|5243.65|5205.65|5244.77|5206.77|5243.55|5205.55|10
1608757390000|2020-12-23 21:03:10|5243.46|5205.46|5241.74|5203.74|5243.57|5205.57|5241.7|5203.7|10
1608757400000|2020-12-23 21:03:20|5241.03|5203.03|5240.29|5202.29|5241.03|5203.03|5239.4|5201.4|10
1608757410000|2020-12-23 21:03:30|5240|5202|5239.1|5201.1|5240.07|5202.07|5239.1|5201.1|10
1608757420000|2020-12-23 21:03:40|5239.11|5201.11|5237.13|5199.13|5239.26|5201.26|5237.13|5199.13|10
1608757430000|2020-12-23 21:03:50|5236.88|5198.88|5235.08|5197.08|5236.88|5198.88|5234.79|5196.79|10
1608757440000|2020-12-23 21:04:00|5234.55|5196.55|5234.48|5196.48|5234.55|5196.55|5233.05|5195.05|10
1608757450000|2020-12-23 21:04:10|5235.37|5197.37|5233.93|5195.93|5235.46|5197.46|5233.93|5195.93|10
1608757460000|2020-12-23 21:04:20|5233.69|5195.69|5237.73|5199.73|5237.73|5199.73|5233.69|5195.69|10
1608757470000|2020-12-23 21:04:30|5237.71|5199.71|5238.84|5200.84|5239.03|5201.03|5237.71|5199.71|10
1608757480000|2020-12-23 21:04:40|5239.74|5201.74|5241|5203|5241.78|5203.78|5239.55|5201.55|10
1608757490000|2020-12-23 21:04:50|5240.23|5202.23|5242.41|5204.41|5242.41|5204.41|5240.23|5202.23|10
1608757500000|2020-12-23 21:05:00|5242.71|5204.71|5243.07|5205.07|5243.28|5205.28|5242.71|5204.71|9
1608757510000|2020-12-23 21:05:10|5243.05|5205.05|5243.9|5205.9|5243.9|5205.9|5243.04|5205.04|10
1608757520000|2020-12-23 21:05:20|5244.23|5206.23|5252.71|5214.71|5252.71|5214.71|5244.23|5206.23|10
1608757530000|2020-12-23 21:05:30|5252.87|5214.87|5253.64|5215.64|5253.64|5215.64|5252.09|5214.09|10
1608757540000|2020-12-23 21:05:40|5253.33|5215.33|5257.68|5219.68|5257.68|5219.68|5252.72|5214.72|10
1608757550000|2020-12-23 21:05:50|5260.34|5222.34|5260.83|5222.83|5260.83|5222.83|5260.01|5222.01|10
1608757560000|2020-12-23 21:06:00|5259.81|5221.81|5257.42|5219.42|5260.16|5222.16|5257.42|5219.42|10
1608757570000|2020-12-23 21:06:10|5256.9|5218.9|5253.75|5215.75|5256.9|5218.9|5253.44|5215.44|10
1608757580000|2020-12-23 21:06:20|5253.88|5215.88|5254.78|5216.78|5254.78|5216.78|5251.88|5213.88|10
1608757590000|2020-12-23 21:06:30|5254.87|5216.87|5256.31|5218.31|5256.31|5218.31|5254.18|5216.18|10
1608757600000|2020-12-23 21:06:40|5255.88|5217.88|5253.95|5215.95|5255.88|5217.88|5253.95|5215.95|10
1608757610000|2020-12-23 21:06:50|5254.39|5216.39|5255.09|5217.09|5255.3|5217.3|5254.39|5216.39|10
1608757620000|2020-12-23 21:07:00|5254.69|5216.69|5254.65|5216.65|5255.58|5217.58|5254.62|5216.62|10
1608757630000|2020-12-23 21:07:10|5254.25|5216.25|5252.4|5214.4|5254.25|5216.25|5252.07|5214.07|9
1608757640000|2020-12-23 21:07:20|5252.7|5214.7|5251.13|5213.13|5252.7|5214.7|5250.55|5212.55|9
1608757650000|2020-12-23 21:07:30|5251.17|5213.17|5251.56|5213.56|5252|5214|5250.76|5212.76|10
1608757660000|2020-12-23 21:07:40|5252.06|5214.06|5250.84|5212.84|5252.15|5214.15|5250.84|5212.84|10
1608757670000|2020-12-23 21:07:50|5250.78|5212.78|5253.47|5215.47|5253.47|5215.47|5250.78|5212.78|10
1608757680000|2020-12-23 21:08:00|5253.44|5215.44|5253.55|5215.55|5253.55|5215.55|5252.53|5214.53|10
1608757690000|2020-12-23 21:08:10|5253.48|5215.48|5257.38|5219.38|5257.38|5219.38|5253.48|5215.48|10
1608757700000|2020-12-23 21:08:20|5258.89|5220.89|5264.26|5226.26|5264.26|5226.26|5258.89|5220.89|10
1608757710000|2020-12-23 21:08:30|5263.78|5225.78|5266.2|5228.2|5266.35|5228.35|5263.78|5225.78|10
1608757720000|2020-12-23 21:08:40|5265.87|5227.87|5267.38|5229.38|5267.38|5229.38|5265.87|5227.87|9
1608757730000|2020-12-23 21:08:50|5267.52|5229.52|5270.42|5232.42|5272.33|5234.33|5267.52|5229.52|10
1608757740000|2020-12-23 21:09:00|5271.43|5233.43|5266.21|5228.21|5271.43|5233.43|5266.21|5228.21|10
1608757750000|2020-12-23 21:09:10|5265.82|5227.82|5264.77|5226.77|5266.47|5228.47|5264.77|5226.77|10
1608757760000|2020-12-23 21:09:20|5264.68|5226.68|5263.22|5225.22|5264.98|5226.98|5263.05|5225.05|10
1608757770000|2020-12-23 21:09:30|5262.29|5224.29|5261.84|5223.84|5262.29|5224.29|5261.29|5223.29|10
1608757780000|2020-12-23 21:09:40|5261.86|5223.86|5263.34|5225.34|5263.86|5225.86|5261.41|5223.41|10
1608757790000|2020-12-23 21:09:50|5263.73|5225.73|5263.08|5225.08|5264.59|5226.59|5263.08|5225.08|10
1608757800000|2020-12-23 21:10:00|5261.78|5223.78|5259.48|5221.48|5261.78|5223.78|5259.48|5221.48|10
1608757810000|2020-12-23 21:10:10|5259.66|5221.66|5258.48|5220.48|5259.66|5221.66|5258.48|5220.48|10
1608757820000|2020-12-23 21:10:20|5258.37|5220.37|5256.93|5218.93|5258.37|5220.37|5256.93|5218.93|10
1608757830000|2020-12-23 21:10:30|5255.45|5217.45|5250.09|5212.09|5255.45|5217.45|5250.09|5212.09|10
1608757840000|2020-12-23 21:10:40|5249.56|5211.56|5245.65|5207.65|5249.56|5211.56|5245.65|5207.65|10
1608757850000|2020-12-23 21:10:50|5244.98|5206.98|5241.25|5203.25|5244.98|5206.98|5241.25|5203.25|10
1608757860000|2020-12-23 21:11:00|5240.88|5202.88|5240.09|5202.09|5240.88|5202.88|5239.97|5201.97|9
1608757870000|2020-12-23 21:11:10|5240.24|5202.24|5241.05|5203.05|5241.05|5203.05|5240.08|5202.08|10
1608757880000|2020-12-23 21:11:20|5241.09|5203.09|5242.21|5204.21|5242.98|5204.98|5241.09|5203.09|10
1608757890000|2020-12-23 21:11:30|5242.52|5204.52|5243.14|5205.14|5243.79|5205.79|5241.93|5203.93|10
1608757900000|2020-12-23 21:11:40|5243.47|5205.47|5245.35|5207.35|5245.84|5207.84|5243.47|5205.47|10
1608757910000|2020-12-23 21:11:50|5245.59|5207.59|5245.61|5207.61|5245.82|5207.82|5244.81|5206.81|10
1608757920000|2020-12-23 21:12:00|5246.17|5208.17|5248.36|5210.36|5248.36|5210.36|5246.01|5208.01|10
1608757930000|2020-12-23 21:12:10|5248.81|5210.81|5249.04|5211.04|5249.67|5211.67|5247.99|5209.99|10
1608757940000|2020-12-23 21:12:20|5249.15|5211.15|5248.14|5210.14|5249.65|5211.65|5248.14|5210.14|10
1608757950000|2020-12-23 21:12:30|5248.41|5210.41|5248.59|5210.59|5248.59|5210.59|5247.4|5209.4|10
1608757960000|2020-12-23 21:12:40|5247.63|5209.63|5247.79|5209.79|5249.55|5211.55|5247.34|5209.34|10
1608757970000|2020-12-23 21:12:50|5247.98|5209.98|5249.07|5211.07|5249.07|5211.07|5247.72|5209.72|10
1608757980000|2020-12-23 21:13:00|5249.35|5211.35|5251.39|5213.39|5251.39|5213.39|5248.98|5210.98|10
1608757990000|2020-12-23 21:13:10|5251.54|5213.54|5251.35|5213.35|5251.78|5213.78|5251.09|5213.09|10
1608758000000|2020-12-23 21:13:20|5250.57|5212.57|5250.49|5212.49|5250.79|5212.79|5250.32|5212.32|10
1608758010000|2020-12-23 21:13:30|5250.71|5212.71|5247.63|5209.63|5250.71|5212.71|5247.49|5209.49|10
1608758020000|2020-12-23 21:13:40|5247.46|5209.46|5245|5207|5247.46|5209.46|5244.76|5206.76|10
1608758030000|2020-12-23 21:13:50|5243.89|5205.89|5241.94|5203.94|5243.89|5205.89|5241.94|5203.94|10
1608758040000|2020-12-23 21:14:00|5241.73|5203.73|5238.6|5200.6|5241.73|5203.73|5238.5|5200.5|10
1608758050000|2020-12-23 21:14:10|5237.16|5199.16|5236.77|5198.77|5237.77|5199.77|5236.32|5198.32|10
1608758060000|2020-12-23 21:14:20|5236.8|5198.8|5239.88|5201.88|5239.88|5201.88|5236.8|5198.8|10
1608758070000|2020-12-23 21:14:30|5240.25|5202.25|5242.65|5204.65|5242.65|5204.65|5239.97|5201.97|10
1608758080000|2020-12-23 21:14:40|5243.53|5205.53|5242.77|5204.77|5244.2|5206.2|5242.77|5204.77|10
1608758090000|2020-12-23 21:14:50|5242.6|5204.6|5241.06|5203.06|5242.6|5204.6|5240.95|5202.95|10
1608758100000|2020-12-23 21:15:00|5241.19|5203.19|5240.5|5202.5|5241.19|5203.19|5240.1|5202.1|10
1608758110000|2020-12-23 21:15:10|5240.61|5202.61|5238.87|5200.87|5240.61|5202.61|5238.87|5200.87|10
1608758120000|2020-12-23 21:15:20|5238.82|5200.82|5238.39|5200.39|5239.13|5201.13|5238.39|5200.39|10
1608758130000|2020-12-23 21:15:30|5238.33|5200.33|5237.77|5199.77|5238.5|5200.5|5237.46|5199.46|9
1608758140000|2020-12-23 21:15:40|5237.95|5199.95|5233.37|5195.37|5237.95|5199.95|5233.37|5195.37|10
1608758150000|2020-12-23 21:15:50|5233.15|5195.15|5227.77|5189.77|5233.15|5195.15|5227.77|5189.77|10
1608758160000|2020-12-23 21:16:00|5226.8|5188.8|5223.14|5185.14|5228.32|5190.32|5223.14|5185.14|10
1608758170000|2020-12-23 21:16:10|5221.77|5183.77|5218.33|5180.33|5221.77|5183.77|5218.33|5180.33|9
1608758180000|2020-12-23 21:16:20|5218.6|5180.6|5219.66|5181.66|5220.52|5182.52|5218.6|5180.6|10
1608758190000|2020-12-23 21:16:30|5218.66|5180.66|5214.12|5176.12|5218.66|5180.66|5214.12|5176.12|8
1608758200000|2020-12-23 21:16:40|5213.46|5175.46|5211.85|5173.85|5213.46|5175.46|5209.94|5171.94|10
1608758210000|2020-12-23 21:16:50|5212.02|5174.02|5208.11|5170.11|5212.25|5174.25|5208.11|5170.11|10
1608758220000|2020-12-23 21:17:00|5206.92|5168.92|5204|5166|5206.92|5168.92|5202.1|5164.1|10
1608758230000|2020-12-23 21:17:10|5204.62|5166.62|5197.19|5159.19|5204.62|5166.62|5197.19|5159.19|10
1608758240000|2020-12-23 21:17:20|5196.99|5158.99|5204.49|5166.49|5204.49|5166.49|5196.28|5158.28|10
1608758250000|2020-12-23 21:17:30|5203.56|5165.56|5208.45|5170.45|5209.48|5171.48|5203.22|5165.22|10
1608758260000|2020-12-23 21:17:40|5208.33|5170.33|5208.71|5170.71|5209.22|5171.22|5207.5|5169.5|10
1608758270000|2020-12-23 21:17:50|5208.62|5170.62|5208.32|5170.32|5209.31|5171.31|5208.32|5170.32|10
1608758280000|2020-12-23 21:18:00|5208.41|5170.41|5208.41|5170.41|5209.09|5171.09|5207.88|5169.88|10
1608758290000|2020-12-23 21:18:10|5208.97|5170.97|5210.77|5172.77|5210.77|5172.77|5208.97|5170.97|10
1608758300000|2020-12-23 21:18:20|5210.85|5172.85|5212.74|5174.74|5212.74|5174.74|5210.85|5172.85|10
1608758310000|2020-12-23 21:18:30|5212.93|5174.93|5215.01|5177.01|5215.1|5177.1|5212.93|5174.93|10
1608758320000|2020-12-23 21:18:40|5214.94|5176.94|5215.38|5177.38|5215.68|5177.68|5214.94|5176.94|10
1608758330000|2020-12-23 21:18:50|5215.62|5177.62|5217.42|5179.42|5217.42|5179.42|5215.55|5177.55|10
1608758340000|2020-12-23 21:19:00|5218.3|5180.3|5223.94|5185.94|5223.94|5185.94|5218.3|5180.3|10
1608758350000|2020-12-23 21:19:10|5224.39|5186.39|5228.72|5190.72|5228.72|5190.72|5224.39|5186.39|10
1608758360000|2020-12-23 21:19:20|5228.23|5190.23|5230.94|5192.94|5230.97|5192.97|5228.23|5190.23|10
1608758370000|2020-12-23 21:19:30|5230.93|5192.93|5232.15|5194.15|5232.24|5194.24|5230.93|5192.93|10
1608758380000|2020-12-23 21:19:40|5232.48|5194.48|5232.07|5194.07|5234.08|5196.08|5232.07|5194.07|10
1608758390000|2020-12-23 21:19:50|5232.34|5194.34|5232.36|5194.36|5233.11|5195.11|5231.93|5193.93|10
1608758400000|2020-12-23 21:20:00|5231.97|5193.97|5231.58|5193.58|5231.97|5193.97|5231.27|5193.27|10
1608758410000|2020-12-23 21:20:10|5231.38|5193.38|5232.58|5194.58|5232.58|5194.58|5231.21|5193.21|10
1608758420000|2020-12-23 21:20:20|5232.75|5194.75|5235.81|5197.81|5235.89|5197.89|5232.75|5194.75|10
1608758430000|2020-12-23 21:20:30|5235.98|5197.98|5236.9|5198.9|5238.19|5200.19|5235.04|5197.04|10
1608758440000|2020-12-23 21:20:40|5237.06|5199.06|5240.85|5202.85|5240.85|5202.85|5237.06|5199.06|10
1608758450000|2020-12-23 21:20:50|5241.44|5203.44|5244.3|5206.3|5244.3|5206.3|5241.44|5203.44|10
1608758460000|2020-12-23 21:21:00|5244.72|5206.72|5247.81|5209.81|5247.81|5209.81|5244.72|5206.72|10
1608758470000|2020-12-23 21:21:10|5248.26|5210.26|5249.45|5211.45|5249.45|5211.45|5248.14|5210.14|10
1608758480000|2020-12-23 21:21:20|5249.63|5211.63|5249.47|5211.47|5249.67|5211.67|5249.25|5211.25|9
1608758490000|2020-12-23 21:21:30|5249.27|5211.27|5245.68|5207.68|5249.27|5211.27|5245.68|5207.68|10
1608758500000|2020-12-23 21:21:40|5244.21|5206.21|5240.02|5202.02|5244.21|5206.21|5240.02|5202.02|10
1608758510000|2020-12-23 21:21:50|5238.67|5200.67|5236.11|5198.11|5238.67|5200.67|5235.35|5197.35|10
1608758520000|2020-12-23 21:22:00|5236.75|5198.75|5237.38|5199.38|5237.49|5199.49|5236.52|5198.52|9
1608758530000|2020-12-23 21:22:10|5236.66|5198.66|5235.28|5197.28|5236.66|5198.66|5235.1|5197.1|10
1608758540000|2020-12-23 21:22:20|5234.68|5196.68|5229.95|5191.95|5234.68|5196.68|5229.95|5191.95|10
1608758550000|2020-12-23 21:22:30|5228.54|5190.54|5224.44|5186.44|5228.54|5190.54|5224.44|5186.44|10
1608758560000|2020-12-23 21:22:40|5224.17|5186.17|5219.51|5181.51|5224.17|5186.17|5219.51|5181.51|10
1608758570000|2020-12-23 21:22:50|5219.45|5181.45|5216.83|5178.83|5219.45|5181.45|5216.33|5178.33|10
1608758580000|2020-12-23 21:23:00|5218.74|5180.74|5216.75|5178.75|5218.74|5180.74|5215.9|5177.9|10
1608758590000|2020-12-23 21:23:10|5216.93|5178.93|5218.63|5180.63|5218.63|5180.63|5216.93|5178.93|10
1608758600000|2020-12-23 21:23:20|5218.84|5180.84|5223.33|5185.33|5223.58|5185.58|5218.84|5180.84|10
1608758610000|2020-12-23 21:23:30|5224.33|5186.33|5227.82|5189.82|5227.82|5189.82|5224.33|5186.33|10
1608758620000|2020-12-23 21:23:40|5227.59|5189.59|5228.94|5190.94|5229.33|5191.33|5227.51|5189.51|10
1608758630000|2020-12-23 21:23:50|5229.26|5191.26|5231.79|5193.79|5231.79|5193.79|5229.26|5191.26|10
1608758640000|2020-12-23 21:24:00|5231.74|5193.74|5231.22|5193.22|5232.16|5194.16|5230.94|5192.94|10
1608758650000|2020-12-23 21:24:10|5230.59|5192.59|5228.3|5190.3|5230.59|5192.59|5227.98|5189.98|9
1608758660000|2020-12-23 21:24:20|5227.68|5189.68|5226.95|5188.95|5227.68|5189.68|5226.76|5188.76|10
1608758670000|2020-12-23 21:24:30|5226.98|5188.98|5226.69|5188.69|5227.07|5189.07|5226.66|5188.66|8
1608758680000|2020-12-23 21:24:40|5226.5|5188.5|5227.04|5189.04|5227.53|5189.53|5226.35|5188.35|10
1608758690000|2020-12-23 21:24:50|5228.17|5190.17|5230.97|5192.97|5230.97|5192.97|5228.04|5190.04|10
1608758700000|2020-12-23 21:25:00|5231.39|5193.39|5231.7|5193.7|5231.7|5193.7|5230.91|5192.91|10
1608758710000|2020-12-23 21:25:10|5231.54|5193.54|5231.85|5193.85|5231.92|5193.92|5231.11|5193.11|10
1608758720000|2020-12-23 21:25:20|5231.78|5193.78|5228.99|5190.99|5232.28|5194.28|5228.99|5190.99|10
1608758730000|2020-12-23 21:25:30|5228.31|5190.31|5225.41|5187.41|5228.31|5190.31|5225.34|5187.34|10
1608758740000|2020-12-23 21:25:40|5225.46|5187.46|5226.22|5188.22|5226.45|5188.45|5225.12|5187.12|10
1608758750000|2020-12-23 21:25:50|5225.96|5187.96|5225.02|5187.02|5225.97|5187.97|5224.99|5186.99|10
1608758760000|2020-12-23 21:26:00|5224.87|5186.87|5224.44|5186.44|5224.87|5186.87|5223.81|5185.81|10
1608758770000|2020-12-23 21:26:10|5224.48|5186.48|5222.37|5184.37|5224.48|5186.48|5222.37|5184.37|10
1608758780000|2020-12-23 21:26:20|5222.05|5184.05|5220.83|5182.83|5222.05|5184.05|5220.75|5182.75|10
1608758790000|2020-12-23 21:26:30|5220.61|5182.61|5216.55|5178.55|5220.61|5182.61|5216.55|5178.55|10
1608758800000|2020-12-23 21:26:40|5216.47|5178.47|5214.13|5176.13|5216.47|5178.47|5214.13|5176.13|10
1608758810000|2020-12-23 21:26:50|5213.87|5175.87|5212.76|5174.76|5213.87|5175.87|5212.7|5174.7|10
1608758820000|2020-12-23 21:27:00|5212.73|5174.73|5212.7|5174.7|5212.84|5174.84|5212.4|5174.4|10
1608758830000|2020-12-23 21:27:10|5212.49|5174.49|5215.56|5177.56|5216.63|5178.63|5212.49|5174.49|10
1608758840000|2020-12-23 21:27:20|5215.89|5177.89|5217.6|5179.6|5218.01|5180.01|5215.89|5177.89|10
1608758850000|2020-12-23 21:27:30|5217.78|5179.78|5217.65|5179.65|5218.7|5180.7|5217.65|5179.65|9
1608758860000|2020-12-23 21:27:40|5217.99|5179.99|5216.61|5178.61|5218.08|5180.08|5216.36|5178.36|10
1608758870000|2020-12-23 21:27:50|5216.75|5178.75|5214.75|5176.75|5216.75|5178.75|5214.75|5176.75|10
1608758880000|2020-12-23 21:28:00|5214.81|5176.81|5216.25|5178.25|5216.25|5178.25|5214.12|5176.12|10
1608758890000|2020-12-23 21:28:10|5216.83|5178.83|5217.69|5179.69|5218.31|5180.31|5216.83|5178.83|10
1608758900000|2020-12-23 21:28:20|5217.43|5179.43|5218.39|5180.39|5218.44|5180.44|5217.07|5179.07|10
1608758910000|2020-12-23 21:28:30|5219.2|5181.2|5219.09|5181.09|5219.78|5181.78|5219.09|5181.09|10
1608758920000|2020-12-23 21:28:40|5219.23|5181.23|5220.21|5182.21|5220.92|5182.92|5219.23|5181.23|10
1608758930000|2020-12-23 21:28:50|5220.3|5182.3|5220.36|5182.36|5221.22|5183.22|5220.3|5182.3|10
1608758940000|2020-12-23 21:29:00|5219.72|5181.72|5218.45|5180.45|5219.79|5181.79|5218.42|5180.42|9
1608758950000|2020-12-23 21:29:10|5218.23|5180.23|5219.46|5181.46|5219.79|5181.79|5218.23|5180.23|10
1608758960000|2020-12-23 21:29:20|5219.65|5181.65|5220.84|5182.84|5220.85|5182.85|5219.65|5181.65|10
1608758970000|2020-12-23 21:29:30|5220.85|5182.85|5224.22|5186.22|5224.22|5186.22|5220.85|5182.85|10
1608758980000|2020-12-23 21:29:40|5224.32|5186.32|5226.15|5188.15|5226.21|5188.21|5224.26|5186.26|10
1608758990000|2020-12-23 21:29:50|5226.44|5188.44|5228.2|5190.2|5228.2|5190.2|5226.44|5188.44|10
1608759000000|2020-12-23 21:30:00|5228.22|5190.22|5232.04|5194.04|5232.04|5194.04|5228.22|5190.22|9
1608759010000|2020-12-23 21:30:10|5232.64|5194.64|5235.51|5197.51|5235.51|5197.51|5232.64|5194.64|10
1608759020000|2020-12-23 21:30:20|5236.45|5198.45|5240.24|5202.24|5240.26|5202.26|5236.45|5198.45|10
1608759030000|2020-12-23 21:30:30|5240.78|5202.78|5240.51|5202.51|5241.1|5203.1|5240.18|5202.18|10
1608759040000|2020-12-23 21:30:40|5240.23|5202.23|5241.45|5203.45|5242.23|5204.23|5240.23|5202.23|10
1608759050000|2020-12-23 21:30:50|5241.67|5203.67|5241.97|5203.97|5242.78|5204.78|5241.67|5203.67|10
1608759060000|2020-12-23 21:31:00|5241.95|5203.95|5241.42|5203.42|5241.95|5203.95|5240.69|5202.69|10
1608759070000|2020-12-23 21:31:10|5241.39|5203.39|5238.08|5200.08|5241.39|5203.39|5238.08|5200.08|10
1608759080000|2020-12-23 21:31:20|5237.37|5199.37|5234.43|5196.43|5237.37|5199.37|5234.43|5196.43|10
1608759090000|2020-12-23 21:31:30|5233.95|5195.95|5229.04|5191.04|5233.95|5195.95|5228.52|5190.52|10
1608759100000|2020-12-23 21:31:40|5228.82|5190.82|5225.21|5187.21|5228.82|5190.82|5224.46|5186.46|10
1608759110000|2020-12-23 21:31:50|5225.1|5187.1|5221.96|5183.96|5225.38|5187.38|5221.96|5183.96|10
1608759120000|2020-12-23 21:32:00|5220.74|5182.74|5223.51|5185.51|5223.7|5185.7|5220.74|5182.74|9
1608759130000|2020-12-23 21:32:10|5224.24|5186.24|5223.32|5185.32|5224.74|5186.74|5223.23|5185.23|10
1608759140000|2020-12-23 21:32:20|5223.2|5185.2|5222.42|5184.42|5223.33|5185.33|5222.42|5184.42|9
1608759150000|2020-12-23 21:32:30|5222.48|5184.48|5222.2|5184.2|5222.96|5184.96|5221.53|5183.53|10
1608759160000|2020-12-23 21:32:40|5222.39|5184.39|5222.04|5184.04|5222.39|5184.39|5221.23|5183.23|10
1608759170000|2020-12-23 21:32:50|5221.71|5183.71|5221.73|5183.73|5221.96|5183.96|5221.66|5183.66|10
1608759180000|2020-12-23 21:33:00|5221.79|5183.79|5221.51|5183.51|5222.16|5184.16|5221.16|5183.16|10
1608759190000|2020-12-23 21:33:10|5221.37|5183.37|5219.09|5181.09|5221.37|5183.37|5219.09|5181.09|10
1608759200000|2020-12-23 21:33:20|5219.17|5181.17|5219.17|5181.17|5219.17|5181.17|5219.17|5181.17|1
1608759210000|2020-12-23 21:33:30|5216.18|5178.18|5217.15|5179.15|5218.24|5180.24|5216.01|5178.01|10
1608759220000|2020-12-23 21:33:40|5217.08|5179.08|5220.58|5182.58|5220.58|5182.58|5217.08|5179.08|9
1608759230000|2020-12-23 21:33:50|5220.66|5182.66|5221.77|5183.77|5221.88|5183.88|5220.32|5182.32|10
1608759240000|2020-12-23 21:34:00|5222.16|5184.16|5224.08|5186.08|5224.25|5186.25|5222.16|5184.16|10
1608759250000|2020-12-23 21:34:10|5223.86|5185.86|5225.25|5187.25|5225.38|5187.38|5223.86|5185.86|10
1608759260000|2020-12-23 21:34:20|5225.5|5187.5|5229.27|5191.27|5229.27|5191.27|5225.5|5187.5|10
1608759270000|2020-12-23 21:34:30|5229.19|5191.19|5233.72|5195.72|5233.72|5195.72|5229.19|5191.19|10
1608759280000|2020-12-23 21:34:40|5233.82|5195.82|5236.18|5198.18|5236.18|5198.18|5233.82|5195.82|10
1608759290000|2020-12-23 21:34:50|5236.63|5198.63|5236.76|5198.76|5237.75|5199.75|5236.63|5198.63|10
1608759300000|2020-12-23 21:35:00|5236.67|5198.67|5237.23|5199.23|5237.28|5199.28|5236.48|5198.48|9
1608759310000|2020-12-23 21:35:10|5237.09|5199.09|5236.28|5198.28|5237.09|5199.09|5236.03|5198.03|9
1608759320000|2020-12-23 21:35:20|5235.96|5197.96|5232.46|5194.46|5236.01|5198.01|5232.46|5194.46|10
1608759330000|2020-12-23 21:35:30|5231.03|5193.03|5231.06|5193.06|5231.14|5193.14|5230.81|5192.81|10
1608759340000|2020-12-23 21:35:40|5231|5193|5230.77|5192.77|5231|5193|5230.13|5192.13|10
1608759350000|2020-12-23 21:35:50|5230.37|5192.37|5229.87|5191.87|5230.37|5192.37|5229.51|5191.51|10
1608759360000|2020-12-23 21:36:00|5229.72|5191.72|5232.7|5194.7|5232.7|5194.7|5229.72|5191.72|10
1608759370000|2020-12-23 21:36:10|5232.74|5194.74|5229.6|5191.6|5233.1|5195.1|5229.6|5191.6|10
1608759380000|2020-12-23 21:36:20|5229.43|5191.43|5227.11|5189.11|5229.43|5191.43|5227.11|5189.11|10
1608759390000|2020-12-23 21:36:30|5226.53|5188.53|5221.87|5183.87|5226.53|5188.53|5221.87|5183.87|10
1608759400000|2020-12-23 21:36:40|5220.94|5182.94|5213.25|5175.25|5220.94|5182.94|5213.25|5175.25|10
1608759410000|2020-12-23 21:36:50|5212.78|5174.78|5213.93|5175.93|5213.93|5175.93|5212.22|5174.22|10
1608759420000|2020-12-23 21:37:00|5213.56|5175.56|5216.67|5178.67|5216.67|5178.67|5212.92|5174.92|10
1608759430000|2020-12-23 21:37:10|5217.18|5179.18|5223.02|5185.02|5223.02|5185.02|5217.04|5179.04|10
1608759440000|2020-12-23 21:37:20|5223.89|5185.89|5224.36|5186.36|5224.63|5186.63|5223.59|5185.59|10
1608759450000|2020-12-23 21:37:30|5224.45|5186.45|5223|5185|5224.58|5186.58|5223|5185|10
1608759460000|2020-12-23 21:37:40|5221.71|5183.71|5217.76|5179.76|5221.71|5183.71|5217.13|5179.13|10
1608759470000|2020-12-23 21:37:50|5217.64|5179.64|5217.65|5179.65|5217.65|5179.65|5217.12|5179.12|9
1608759480000|2020-12-23 21:38:00|5217.89|5179.89|5218.21|5180.21|5218.21|5180.21|5216.53|5178.53|9
1608759490000|2020-12-23 21:38:10|5218.77|5180.77|5222.1|5184.1|5222.26|5184.26|5218.77|5180.77|10
1608759500000|2020-12-23 21:38:20|5222.19|5184.19|5223.54|5185.54|5223.57|5185.57|5222.19|5184.19|10
1608759510000|2020-12-23 21:38:30|5223.65|5185.65|5221.74|5183.74|5223.65|5185.65|5221.74|5183.74|10
1608759520000|2020-12-23 21:38:40|5221.25|5183.25|5222.12|5184.12|5222.32|5184.32|5221.01|5183.01|10
1608759530000|2020-12-23 21:38:50|5222.48|5184.48|5223.25|5185.25|5223.25|5185.25|5222.48|5184.48|10
1608759540000|2020-12-23 21:39:00|5223.69|5185.69|5224.57|5186.57|5224.63|5186.63|5223.69|5185.69|10
1608759550000|2020-12-23 21:39:10|5224.72|5186.72|5224.48|5186.48|5224.88|5186.88|5223.87|5185.87|10
1608759560000|2020-12-23 21:39:20|5224.19|5186.19|5221.93|5183.93|5224.19|5186.19|5221.93|5183.93|10
1608759570000|2020-12-23 21:39:30|5222.02|5184.02|5218.2|5180.2|5222.02|5184.02|5218.15|5180.15|10
1608759580000|2020-12-23 21:39:40|5217.9|5179.9|5215.98|5177.98|5217.9|5179.9|5215.65|5177.65|10
1608759590000|2020-12-23 21:39:50|5215.64|5177.64|5214.86|5176.86|5215.68|5177.68|5214.86|5176.86|10
1608759600000|2020-12-23 21:40:00|5214.52|5176.52|5212.59|5174.59|5214.52|5176.52|5212.35|5174.35|10
1608759610000|2020-12-23 21:40:10|5212.84|5174.84|5211.72|5173.72|5213.06|5175.06|5211.46|5173.46|10
1608759620000|2020-12-23 21:40:20|5211.6|5173.6|5210.49|5172.49|5211.6|5173.6|5209.82|5171.82|10
1608759630000|2020-12-23 21:40:30|5210.34|5172.34|5209.96|5171.96|5210.39|5172.39|5209.92|5171.92|10
1608759640000|2020-12-23 21:40:40|5209.98|5171.98|5207.59|5169.59|5209.98|5171.98|5207.59|5169.59|10
1608759650000|2020-12-23 21:40:50|5207.25|5169.25|5206.3|5168.3|5207.45|5169.45|5206.02|5168.02|10
1608759660000|2020-12-23 21:41:00|5206.11|5168.11|5206.2|5168.2|5206.43|5168.43|5205.92|5167.92|10
1608759670000|2020-12-23 21:41:10|5205.99|5167.99|5204.22|5166.22|5205.99|5167.99|5204.22|5166.22|10
1608759680000|2020-12-23 21:41:20|5203.81|5165.81|5200.01|5162.01|5203.81|5165.81|5200.01|5162.01|9
1608759690000|2020-12-23 21:41:30|5199.81|5161.81|5193.98|5155.98|5199.81|5161.81|5193.71|5155.71|10
1608759700000|2020-12-23 21:41:40|5194.03|5156.03|5191.27|5153.27|5194.03|5156.03|5191.16|5153.16|10
1608759710000|2020-12-23 21:41:50|5191.2|5153.2|5191.08|5153.08|5191.2|5153.2|5190.13|5152.13|10
1608759720000|2020-12-23 21:42:00|5191.09|5153.09|5195.82|5157.82|5195.82|5157.82|5191.09|5153.09|10
1608759730000|2020-12-23 21:42:10|5195.92|5157.92|5194.22|5156.22|5196.73|5158.73|5194.22|5156.22|9
1608759740000|2020-12-23 21:42:20|5195.36|5157.36|5189.85|5151.85|5195.36|5157.36|5189.85|5151.85|10
1608759750000|2020-12-23 21:42:30|5189.64|5151.64|5187.97|5149.97|5189.64|5151.64|5187.97|5149.97|10
1608759760000|2020-12-23 21:42:40|5187.94|5149.94|5184.74|5146.74|5187.94|5149.94|5184.74|5146.74|10
1608759770000|2020-12-23 21:42:50|5184.08|5146.08|5182.37|5144.37|5184.08|5146.08|5182.37|5144.37|10
1608759780000|2020-12-23 21:43:00|5181.99|5143.99|5180.87|5142.87|5182.57|5144.57|5180.87|5142.87|10
1608759790000|2020-12-23 21:43:10|5180.01|5142.01|5178.31|5140.31|5180.01|5142.01|5178.31|5140.31|9
1608759800000|2020-12-23 21:43:20|5178.02|5140.02|5177.01|5139.01|5178.24|5140.24|5177.01|5139.01|10
1608759810000|2020-12-23 21:43:30|5177.13|5139.13|5177.22|5139.22|5177.22|5139.22|5176.29|5138.29|10
1608759820000|2020-12-23 21:43:40|5177.14|5139.14|5176.73|5138.73|5177.56|5139.56|5176.73|5138.73|10
1608759830000|2020-12-23 21:43:50|5176.54|5138.54|5177.12|5139.12|5177.12|5139.12|5175.54|5137.54|10
1608759840000|2020-12-23 21:44:00|5177.75|5139.75|5181.32|5143.32|5181.66|5143.66|5177.75|5139.75|10
1608759850000|2020-12-23 21:44:10|5181.27|5143.27|5178.49|5140.49|5181.45|5143.45|5178.49|5140.49|10
1608759860000|2020-12-23 21:44:20|5177.59|5139.59|5176.56|5138.56|5177.59|5139.59|5176.22|5138.22|9
1608759870000|2020-12-23 21:44:30|5177.18|5139.18|5175.76|5137.76|5177.18|5139.18|5175.19|5137.19|10
1608759880000|2020-12-23 21:44:40|5175.81|5137.81|5176.81|5138.81|5177|5139|5175.81|5137.81|10
1608759890000|2020-12-23 21:44:50|5176.85|5138.85|5177.87|5139.87|5178.11|5140.11|5176.85|5138.85|10
1608759900000|2020-12-23 21:45:00|5178.34|5140.34|5178.67|5140.67|5178.67|5140.67|5177.93|5139.93|10
1608759910000|2020-12-23 21:45:10|5178.84|5140.84|5179.95|5141.95|5179.95|5141.95|5178.55|5140.55|10
1608759920000|2020-12-23 21:45:20|5180.1|5142.1|5177.98|5139.98|5180.41|5142.41|5177.75|5139.75|10
1608759930000|2020-12-23 21:45:30|5178.49|5140.49|5175.36|5137.36|5178.49|5140.49|5175.36|5137.36|10
1608759940000|2020-12-23 21:45:40|5175.33|5137.33|5172.22|5134.22|5175.33|5137.33|5172.22|5134.22|10
1608759950000|2020-12-23 21:45:50|5172.3|5134.3|5172.83|5134.83|5172.83|5134.83|5171.2|5133.2|10
1608759960000|2020-12-23 21:46:00|5172.89|5134.89|5171.26|5133.26|5173.06|5135.06|5171.26|5133.26|10
1608759970000|2020-12-23 21:46:10|5171.92|5133.92|5170.59|5132.59|5171.92|5133.92|5170.47|5132.47|10
1608759980000|2020-12-23 21:46:20|5171.38|5133.38|5170.85|5132.85|5172.65|5134.65|5170.85|5132.85|10
1608759990000|2020-12-23 21:46:30|5170.33|5132.33|5171.48|5133.48|5171.48|5133.48|5169.94|5131.94|10
1608760000000|2020-12-23 21:46:40|5171.85|5133.85|5170.09|5132.09|5172.78|5134.78|5170.09|5132.09|10
1608760010000|2020-12-23 21:46:50|5170.17|5132.17|5171.52|5133.52|5171.52|5133.52|5170.17|5132.17|9
1608760020000|2020-12-23 21:47:00|5171.02|5133.02|5170.71|5132.71|5171.85|5133.85|5170.71|5132.71|10
1608760030000|2020-12-23 21:47:10|5170.94|5132.94|5172.13|5134.13|5172.13|5134.13|5170.43|5132.43|10
1608760040000|2020-12-23 21:47:20|5172.89|5134.89|5178.49|5140.49|5178.49|5140.49|5172.89|5134.89|10
1608760050000|2020-12-23 21:47:30|5177.86|5139.86|5181.09|5143.09|5181.3|5143.3|5177.86|5139.86|10
1608760060000|2020-12-23 21:47:40|5181.27|5143.27|5182.66|5144.66|5182.66|5144.66|5181.14|5143.14|10
1608760070000|2020-12-23 21:47:50|5182.57|5144.57|5181.89|5143.89|5182.89|5144.89|5181.89|5143.89|10
1608760080000|2020-12-23 21:48:00|5182.18|5144.18|5183.37|5145.37|5183.37|5145.37|5182.18|5144.18|9
1608760090000|2020-12-23 21:48:10|5183.46|5145.46|5184.94|5146.94|5184.94|5146.94|5183.46|5145.46|10
1608760100000|2020-12-23 21:48:20|5185.3|5147.3|5193.22|5155.22|5193.22|5155.22|5185.3|5147.3|10
1608760110000|2020-12-23 21:48:30|5193.24|5155.24|5197.21|5159.21|5197.21|5159.21|5193.24|5155.24|10
1608760120000|2020-12-23 21:48:40|5197.61|5159.61|5199.35|5161.35|5199.99|5161.99|5197.61|5159.61|10
1608760130000|2020-12-23 21:48:50|5199.79|5161.79|5198.63|5160.63|5199.79|5161.79|5198.63|5160.63|9
1608760140000|2020-12-23 21:49:00|5198.62|5160.62|5200.82|5162.82|5200.82|5162.82|5198.33|5160.33|10
1608760150000|2020-12-23 21:49:10|5200.72|5162.72|5203.42|5165.42|5203.97|5165.97|5200.71|5162.71|10
1608760160000|2020-12-23 21:49:20|5203.34|5165.34|5204.47|5166.47|5204.58|5166.58|5203.34|5165.34|10
1608760170000|2020-12-23 21:49:30|5204.28|5166.28|5201.35|5163.35|5204.28|5166.28|5201.11|5163.11|10
1608760180000|2020-12-23 21:49:40|5201.2|5163.2|5199.44|5161.44|5201.2|5163.2|5198.75|5160.75|10
1608760190000|2020-12-23 21:49:50|5198.57|5160.57|5197.18|5159.18|5198.57|5160.57|5197.18|5159.18|10
1608760200000|2020-12-23 21:50:00|5196.87|5158.87|5194.3|5156.3|5196.87|5158.87|5194.3|5156.3|10
1608760210000|2020-12-23 21:50:10|5193.61|5155.61|5190.68|5152.68|5193.61|5155.61|5190.68|5152.68|10
1608760220000|2020-12-23 21:50:20|5190.3|5152.3|5188.84|5150.84|5190.3|5152.3|5188.19|5150.19|10
1608760230000|2020-12-23 21:50:30|5188.53|5150.53|5189.54|5151.54|5189.54|5151.54|5187.93|5149.93|10
1608760240000|2020-12-23 21:50:40|5188.94|5150.94|5190.69|5152.69|5190.7|5152.7|5188.69|5150.69|10
1608760250000|2020-12-23 21:50:50|5190.15|5152.15|5190.28|5152.28|5190.92|5152.92|5190.15|5152.15|10
1608760260000|2020-12-23 21:51:00|5190.44|5152.44|5191.24|5153.24|5191.24|5153.24|5190.44|5152.44|10
1608760270000|2020-12-23 21:51:10|5191.28|5153.28|5193.5|5155.5|5193.5|5155.5|5191.28|5153.28|10
1608760280000|2020-12-23 21:51:20|5193.61|5155.61|5195.51|5157.51|5195.51|5157.51|5193.61|5155.61|10
1608760290000|2020-12-23 21:51:30|5195.82|5157.82|5190.95|5152.95|5195.82|5157.82|5190.95|5152.95|10
1608760300000|2020-12-23 21:51:40|5190.18|5152.18|5185.81|5147.81|5190.18|5152.18|5185.74|5147.74|10
1608760310000|2020-12-23 21:51:50|5185.44|5147.44|5188.05|5150.05|5188.05|5150.05|5184.86|5146.86|10
1608760320000|2020-12-23 21:52:00|5187.55|5149.55|5190.41|5152.41|5190.84|5152.84|5187.55|5149.55|10
1608760330000|2020-12-23 21:52:10|5190.1|5152.1|5191.87|5153.87|5191.87|5153.87|5190.1|5152.1|9
1608760340000|2020-12-23 21:52:20|5191.48|5153.48|5191.62|5153.62|5192.43|5154.43|5191.48|5153.48|10
1608760350000|2020-12-23 21:52:30|5191.21|5153.21|5189.87|5151.87|5191.21|5153.21|5189.72|5151.72|10
1608760360000|2020-12-23 21:52:40|5189.58|5151.58|5189.4|5151.4|5189.75|5151.75|5189.39|5151.39|9
1608760370000|2020-12-23 21:52:50|5189.08|5151.08|5188.98|5150.98|5189.56|5151.56|5188.86|5150.86|10
1608760380000|2020-12-23 21:53:00|5189.55|5151.55|5190.52|5152.52|5190.66|5152.66|5189.36|5151.36|10
1608760390000|2020-12-23 21:53:10|5190.48|5152.48|5188.69|5150.69|5190.48|5152.48|5188.69|5150.69|9
1608760400000|2020-12-23 21:53:20|5188.51|5150.51|5187.17|5149.17|5188.51|5150.51|5186.74|5148.74|10
1608760410000|2020-12-23 21:53:30|5186.59|5148.59|5181.58|5143.58|5186.59|5148.59|5181.58|5143.58|10
1608760420000|2020-12-23 21:53:40|5181.16|5143.16|5180.5|5142.5|5181.16|5143.16|5179.65|5141.65|10
1608760430000|2020-12-23 21:53:50|5180.13|5142.13|5178.37|5140.37|5180.45|5142.45|5178.37|5140.37|10
1608760440000|2020-12-23 21:54:00|5177.68|5139.68|5175.51|5137.51|5177.68|5139.68|5175.32|5137.32|10
1608760450000|2020-12-23 21:54:10|5175.26|5137.26|5170.27|5132.27|5175.26|5137.26|5170.27|5132.27|9
1608760460000|2020-12-23 21:54:20|5170.19|5132.19|5166.84|5128.84|5170.19|5132.19|5166.84|5128.84|10
1608760470000|2020-12-23 21:54:30|5166.71|5128.71|5165.58|5127.58|5167.29|5129.29|5165.58|5127.58|10
1608760480000|2020-12-23 21:54:40|5165.49|5127.49|5165.93|5127.93|5165.93|5127.93|5165.07|5127.07|10
1608760490000|2020-12-23 21:54:50|5165.88|5127.88|5171.76|5133.76|5171.76|5133.76|5165.88|5127.88|10
1608760500000|2020-12-23 21:55:00|5171.91|5133.91|5177.94|5139.94|5177.94|5139.94|5171.91|5133.91|10
1608760510000|2020-12-23 21:55:10|5178.21|5140.21|5182.11|5144.11|5182.11|5144.11|5178.21|5140.21|10
1608760520000|2020-12-23 21:55:20|5182.07|5144.07|5185.77|5147.77|5185.77|5147.77|5181.39|5143.39|10
1608760530000|2020-12-23 21:55:30|5185.98|5147.98|5187.71|5149.71|5188.66|5150.66|5185.66|5147.66|10
1608760540000|2020-12-23 21:55:40|5187.99|5149.99|5191.27|5153.27|5192.87|5154.87|5187.99|5149.99|10
1608760550000|2020-12-23 21:55:50|5191.33|5153.33|5193.84|5155.84|5193.84|5155.84|5191.33|5153.33|10
1608760560000|2020-12-23 21:56:00|5193.93|5155.93|5195.03|5157.03|5195.17|5157.17|5193.93|5155.93|10
1608760570000|2020-12-23 21:56:10|5194.71|5156.71|5195.81|5157.81|5196.07|5158.07|5194.55|5156.55|10
1608760580000|2020-12-23 21:56:20|5195.93|5157.93|5196.45|5158.45|5196.87|5158.87|5195.93|5157.93|10
1608760590000|2020-12-23 21:56:30|5196.46|5158.46|5195.27|5157.27|5196.46|5158.46|5195.27|5157.27|10
1608760600000|2020-12-23 21:56:40|5195.52|5157.52|5195.11|5157.11|5196.04|5158.04|5194.84|5156.84|10
1608760610000|2020-12-23 21:56:50|5195.3|5157.3|5194.58|5156.58|5195.3|5157.3|5194.44|5156.44|10
1608760620000|2020-12-23 21:57:00|5194.53|5156.53|5191.52|5153.52|5194.53|5156.53|5191.48|5153.48|10
1608760630000|2020-12-23 21:57:10|5191.02|5153.02|5190.21|5152.21|5191.02|5153.02|5190.19|5152.19|10
1608760640000|2020-12-23 21:57:20|5189.71|5151.71|5185.99|5147.99|5189.71|5151.71|5185.99|5147.99|10
1608760650000|2020-12-23 21:57:30|5185.98|5147.98|5183.68|5145.68|5185.98|5147.98|5183.68|5145.68|10
1608760660000|2020-12-23 21:57:40|5182.58|5144.58|5180.06|5142.06|5182.58|5144.58|5179.69|5141.69|10
1608760670000|2020-12-23 21:57:50|5180.04|5142.04|5180.8|5142.8|5181.27|5143.27|5180.04|5142.04|10
1608760680000|2020-12-23 21:58:00|5181.24|5143.24|5178.6|5140.6|5181.24|5143.24|5178.6|5140.6|10
1608760690000|2020-12-23 21:58:10|5178.15|5140.15|5177.38|5139.38|5178.7|5140.7|5177.38|5139.38|10
1608760700000|2020-12-23 21:58:20|5177.46|5139.46|5177.95|5139.95|5178.23|5140.23|5177.46|5139.46|10
1608760710000|2020-12-23 21:58:30|5177.99|5139.99|5173.32|5135.32|5177.99|5139.99|5172.96|5134.96|10
1608760720000|2020-12-23 21:58:40|5173.72|5135.72|5176.22|5138.22|5176.22|5138.22|5173.72|5135.72|10
1608760730000|2020-12-23 21:58:50|5175.78|5137.78|5175.59|5137.59|5175.94|5137.94|5174.93|5136.93|10
1608760740000|2020-12-23 21:59:00|5175.97|5137.97|5177.81|5139.81|5179.09|5141.09|5175.96|5137.96|10
1608760750000|2020-12-23 21:59:10|5177.64|5139.64|5180.38|5142.38|5180.43|5142.43|5177.64|5139.64|10
1608760760000|2020-12-23 21:59:20|5180.45|5142.45|5181.5|5143.5|5181.5|5143.5|5180.45|5142.45|10
1608760770000|2020-12-23 21:59:30|5181.37|5143.37|5179.86|5141.86|5181.37|5143.37|5179.86|5141.86|10
1608760780000|2020-12-23 21:59:40|5179.72|5141.72|5176.21|5138.21|5179.72|5141.72|5176.21|5138.21|10
1608760790000|2020-12-23 21:59:50|5175.88|5137.88|5175.07|5137.07|5175.88|5137.88|5175.07|5137.07|10
1608760800000|2020-12-23 22:00:00|5174.74|5136.74|5177.35|5139.35|5177.46|5139.46|5174.74|5136.74|10
1608760810000|2020-12-23 22:00:10|5177.72|5139.72|5177.92|5139.92|5178.69|5140.69|5177.6|5139.6|10
1608760820000|2020-12-23 22:00:20|5177.74|5139.74|5179.24|5141.24|5179.33|5141.33|5177.74|5139.74|10
1608760830000|2020-12-23 22:00:30|5178.67|5140.67|5178.14|5140.14|5178.71|5140.71|5177.8|5139.8|10
1608760840000|2020-12-23 22:00:40|5178.26|5140.26|5178.8|5140.8|5178.8|5140.8|5177.88|5139.88|10
1608760850000|2020-12-23 22:00:50|5179.48|5141.48|5181.43|5143.43|5181.43|5143.43|5179.48|5141.48|10
1608760860000|2020-12-23 22:01:00|5181.36|5143.36|5182.39|5144.39|5182.39|5144.39|5181.19|5143.19|10
1608760870000|2020-12-23 22:01:10|5182.8|5144.8|5185.7|5147.7|5185.7|5147.7|5182.72|5144.72|10
1608760880000|2020-12-23 22:01:20|5186.51|5148.51|5190.95|5152.95|5190.95|5152.95|5186.51|5148.51|10
1608760890000|2020-12-23 22:01:30|5191.11|5153.11|5190.92|5152.92|5191.11|5153.11|5190.8|5152.8|10
1608760900000|2020-12-23 22:01:40|5190.52|5152.52|5191.22|5153.22|5191.22|5153.22|5190.18|5152.18|10
1608760910000|2020-12-23 22:01:50|5191.44|5153.44|5193.45|5155.45|5193.45|5155.45|5191.44|5153.44|10
1608760920000|2020-12-23 22:02:00|5193.37|5155.37|5194.68|5156.68|5195.4|5157.4|5193.37|5155.37|10
1608760930000|2020-12-23 22:02:10|5195.07|5157.07|5195.92|5157.92|5195.92|5157.92|5194.88|5156.88|10
1608760940000|2020-12-23 22:02:20|5196.2|5158.2|5200.09|5162.09|5200.09|5162.09|5196.2|5158.2|10
1608760950000|2020-12-23 22:02:30|5199.88|5161.88|5199.55|5161.55|5199.88|5161.88|5199.2|5161.2|10
1608760960000|2020-12-23 22:02:40|5199.44|5161.44|5197.95|5159.95|5199.64|5161.64|5197.95|5159.95|10
1608760970000|2020-12-23 22:02:50|5197.89|5159.89|5193.71|5155.71|5197.89|5159.89|5193.71|5155.71|10
1608760980000|2020-12-23 22:03:00|5193.94|5155.94|5193.01|5155.01|5194.65|5156.65|5193.01|5155.01|10
1608760990000|2020-12-23 22:03:10|5192.96|5154.96|5193.49|5155.49|5194.71|5156.71|5192.78|5154.78|10
1608761000000|2020-12-23 22:03:20|5193.31|5155.31|5191.84|5153.84|5193.31|5155.31|5191.84|5153.84|10
1608761010000|2020-12-23 22:03:30|5191.62|5153.62|5190.31|5152.31|5191.62|5153.62|5190.31|5152.31|10
1608761020000|2020-12-23 22:03:40|5189.96|5151.96|5188.39|5150.39|5189.96|5151.96|5188.39|5150.39|10
1608761030000|2020-12-23 22:03:50|5188.32|5150.32|5184.36|5146.36|5188.32|5150.32|5184.33|5146.33|10
1608761040000|2020-12-23 22:04:00|5184.48|5146.48|5184.01|5146.01|5184.48|5146.48|5183.47|5145.47|10
1608761050000|2020-12-23 22:04:10|5184.56|5146.56|5185.89|5147.89|5185.89|5147.89|5184.14|5146.14|10
1608761060000|2020-12-23 22:04:20|5186.05|5148.05|5186.28|5148.28|5187.13|5149.13|5186.05|5148.05|10
1608761070000|2020-12-23 22:04:30|5186.61|5148.61|5185.2|5147.2|5186.61|5148.61|5184.98|5146.98|10
1608761080000|2020-12-23 22:04:40|5184.79|5146.79|5184.36|5146.36|5185.09|5147.09|5184.23|5146.23|10
1608761090000|2020-12-23 22:04:50|5184.18|5146.18|5184.25|5146.25|5184.25|5146.25|5183.14|5145.14|10
1608761100000|2020-12-23 22:05:00|5183.87|5145.87|5183.78|5145.78|5184.33|5146.33|5183.78|5145.78|10
1608761110000|2020-12-23 22:05:10|5184.39|5146.39|5183.76|5145.76|5184.39|5146.39|5183.23|5145.23|10
1608761120000|2020-12-23 22:05:20|5182.21|5144.21|5181.92|5143.92|5182.67|5144.67|5181.92|5143.92|9
1608761130000|2020-12-23 22:05:30|5182.06|5144.06|5180.1|5142.1|5182.06|5144.06|5179.65|5141.65|10
1608761140000|2020-12-23 22:05:40|5180.42|5142.42|5179.46|5141.46|5180.87|5142.87|5179.46|5141.46|10
1608761150000|2020-12-23 22:05:50|5179.11|5141.11|5178.29|5140.29|5179.27|5141.27|5178.29|5140.29|10
1608761160000|2020-12-23 22:06:00|5178.16|5140.16|5176.14|5138.14|5178.16|5140.16|5175.94|5137.94|10
1608761170000|2020-12-23 22:06:10|5176.51|5138.51|5177.54|5139.54|5178.83|5140.83|5176.51|5138.51|10
1608761180000|2020-12-23 22:06:20|5178.32|5140.32|5180.77|5142.77|5180.77|5142.77|5177.77|5139.77|10
1608761190000|2020-12-23 22:06:30|5179.88|5141.88|5178.02|5140.02|5180.02|5142.02|5178.02|5140.02|9
1608761200000|2020-12-23 22:06:40|5178.22|5140.22|5175.92|5137.92|5179.27|5141.27|5175.92|5137.92|10
1608761210000|2020-12-23 22:06:50|5175.59|5137.59|5172.97|5134.97|5175.59|5137.59|5172.97|5134.97|10
1608761220000|2020-12-23 22:07:00|5173.3|5135.3|5174.12|5136.12|5174.12|5136.12|5172.98|5134.98|9
1608761230000|2020-12-23 22:07:10|5175.25|5137.25|5172.45|5134.45|5175.36|5137.36|5172.45|5134.45|10
1608761240000|2020-12-23 22:07:20|5173.13|5135.13|5169.17|5131.17|5173.13|5135.13|5169.17|5131.17|10
1608761250000|2020-12-23 22:07:30|5168.8|5130.8|5163.45|5125.45|5168.8|5130.8|5163.45|5125.45|10
1608761260000|2020-12-23 22:07:40|5162.9|5124.9|5156.88|5118.88|5162.9|5124.9|5156.88|5118.88|10
1608761270000|2020-12-23 22:07:50|5156.95|5118.95|5153.26|5115.26|5156.95|5118.95|5153.26|5115.26|10
1608761280000|2020-12-23 22:08:00|5153.36|5115.36|5151.16|5113.16|5153.36|5115.36|5151.16|5113.16|10
1608761290000|2020-12-23 22:08:10|5150.83|5112.83|5147.05|5109.05|5150.83|5112.83|5147.05|5109.05|10
1608761300000|2020-12-23 22:08:20|5146.96|5108.96|5141.08|5103.08|5146.96|5108.96|5141.08|5103.08|10
1608761310000|2020-12-23 22:08:30|5140.31|5102.31|5135.8|5097.8|5140.31|5102.31|5135.8|5097.8|10
1608761320000|2020-12-23 22:08:40|5135.68|5097.68|5135.63|5097.63|5135.72|5097.72|5133.79|5095.79|9
1608761330000|2020-12-23 22:08:50|5135.55|5097.55|5133.09|5095.09|5137.32|5099.32|5133.09|5095.09|10
1608761340000|2020-12-23 22:09:00|5133.2|5095.2|5133.89|5095.89|5134.26|5096.26|5133.2|5095.2|9
1608761350000|2020-12-23 22:09:10|5134.03|5096.03|5130.61|5092.61|5134.03|5096.03|5130.61|5092.61|10
1608761360000|2020-12-23 22:09:20|5130.45|5092.45|5128.43|5090.43|5130.45|5092.45|5128.43|5090.43|9
1608761370000|2020-12-23 22:09:30|5128.24|5090.24|5127.2|5089.2|5128.24|5090.24|5126.95|5088.95|10
1608761380000|2020-12-23 22:09:40|5127.31|5089.31|5125.08|5087.08|5127.31|5089.31|5125.08|5087.08|10
1608761390000|2020-12-23 22:09:50|5124.89|5086.89|5128.04|5090.04|5128.04|5090.04|5124.2|5086.2|10
1608761400000|2020-12-23 22:10:00|5129.09|5091.09|5126.8|5088.8|5129.09|5091.09|5126.62|5088.62|10
1608761410000|2020-12-23 22:10:10|5126.76|5088.76|5126.98|5088.98|5126.98|5088.98|5126.51|5088.51|8
1608761420000|2020-12-23 22:10:20|5126.82|5088.82|5124.44|5086.44|5127.29|5089.29|5124.44|5086.44|10
1608761430000|2020-12-23 22:10:30|5124.84|5086.84|5125.82|5087.82|5125.97|5087.97|5124.84|5086.84|9
1608761440000|2020-12-23 22:10:40|5125.39|5087.39|5124.51|5086.51|5126.01|5088.01|5124.51|5086.51|10
1608761450000|2020-12-23 22:10:50|5123.68|5085.68|5118.41|5080.41|5123.68|5085.68|5118.2|5080.2|10
1608761460000|2020-12-23 22:11:00|5118.39|5080.39|5116.51|5078.51|5118.49|5080.49|5116.51|5078.51|10
1608761470000|2020-12-23 22:11:10|5115.89|5077.89|5110.23|5072.23|5115.89|5077.89|5110.23|5072.23|10
1608761480000|2020-12-23 22:11:20|5110.41|5072.41|5101.71|5063.71|5110.41|5072.41|5101.71|5063.71|10
1608761490000|2020-12-23 22:11:30|5100.15|5062.15|5092.29|5054.29|5100.15|5062.15|5092.29|5054.29|10
1608761500000|2020-12-23 22:11:40|5090.38|5052.38|5092.09|5054.09|5092.85|5054.85|5089.56|5051.56|10
1608761510000|2020-12-23 22:11:50|5092.12|5054.12|5093.42|5055.42|5093.42|5055.42|5091.84|5053.84|10
1608761520000|2020-12-23 22:12:00|5093.15|5055.15|5092.63|5054.63|5093.27|5055.27|5092.33|5054.33|10
1608761530000|2020-12-23 22:12:10|5092.49|5054.49|5089.29|5051.29|5092.49|5054.49|5089.29|5051.29|10
1608761540000|2020-12-23 22:12:20|5089.18|5051.18|5085|5047|5089.44|5051.44|5085|5047|10
1608761550000|2020-12-23 22:12:30|5084.49|5046.49|5080.45|5042.45|5084.49|5046.49|5080.45|5042.45|10
1608761560000|2020-12-23 22:12:40|5079.83|5041.83|5077.13|5039.13|5079.83|5041.83|5077.13|5039.13|10
1608761570000|2020-12-23 22:12:50|5076.87|5038.87|5074.4|5036.4|5076.87|5038.87|5074.4|5036.4|10
1608761580000|2020-12-23 22:13:00|5074.19|5036.19|5072.38|5034.38|5074.19|5036.19|5072.38|5034.38|10
1608761590000|2020-12-23 22:13:10|5072.19|5034.19|5070.74|5032.74|5072.19|5034.19|5070.63|5032.63|10
1608761600000|2020-12-23 22:13:20|5070.75|5032.75|5070.91|5032.91|5070.91|5032.91|5069.78|5031.78|10
1608761610000|2020-12-23 22:13:30|5070.99|5032.99|5071.67|5033.67|5072.23|5034.23|5070.99|5032.99|9
1608761620000|2020-12-23 22:13:40|5071.68|5033.68|5071.04|5033.04|5071.92|5033.92|5070.89|5032.89|10
1608761630000|2020-12-23 22:13:50|5070.98|5032.98|5069.41|5031.41|5070.98|5032.98|5069.41|5031.41|10
1608761640000|2020-12-23 22:14:00|5069.22|5031.22|5066.29|5028.29|5069.22|5031.22|5066.29|5028.29|10
1608761650000|2020-12-23 22:14:10|5066.12|5028.12|5064.29|5026.29|5066.12|5028.12|5064.29|5026.29|10
1608761660000|2020-12-23 22:14:20|5064.17|5026.17|5062.83|5024.83|5064.17|5026.17|5062.83|5024.83|10
1608761670000|2020-12-23 22:14:30|5062.27|5024.27|5061.14|5023.14|5062.27|5024.27|5061.14|5023.14|9
1608761680000|2020-12-23 22:14:40|5061.06|5023.06|5060.61|5022.61|5061.2|5023.2|5060.61|5022.61|10
1608761690000|2020-12-23 22:14:50|5060.4|5022.4|5059.15|5021.15|5060.4|5022.4|5059.15|5021.15|10
1608761700000|2020-12-23 22:15:00|5059.09|5021.09|5057.96|5019.96|5059.09|5021.09|5057.93|5019.93|10
1608761710000|2020-12-23 22:15:10|5057.91|5019.91|5057.43|5019.43|5057.92|5019.92|5057.43|5019.43|10
1608761720000|2020-12-23 22:15:20|5057.07|5019.07|5055.93|5017.93|5057.07|5019.07|5055.82|5017.82|9
1608761730000|2020-12-23 22:15:30|5055.92|5017.92|5056.54|5018.54|5056.55|5018.55|5055.87|5017.87|10
1608761740000|2020-12-23 22:15:40|5056.53|5018.53|5055.46|5017.46|5056.55|5018.55|5055.46|5017.46|9
1608761750000|2020-12-23 22:15:50|5055.52|5017.52|5053.54|5015.54|5055.52|5017.52|5053.54|5015.54|10
1608761760000|2020-12-23 22:16:00|5053.75|5015.75|5052.05|5014.05|5053.75|5015.75|5052.05|5014.05|10
1608761770000|2020-12-23 22:16:10|5052.28|5014.28|5051.29|5013.29|5052.45|5014.45|5051.29|5013.29|9
1608761780000|2020-12-23 22:16:20|5051.27|5013.27|5050.34|5012.34|5051.39|5013.39|5049.63|5011.63|10
1608761790000|2020-12-23 22:16:30|5050.7|5012.7|5049.94|5011.94|5050.84|5012.84|5049.83|5011.83|10
1608761800000|2020-12-23 22:16:40|5050.03|5012.03|5045.68|5007.68|5050.03|5012.03|5045.68|5007.68|10
1608761810000|2020-12-23 22:16:50|5045.11|5007.11|5039.59|5001.59|5045.11|5007.11|5039.59|5001.59|10
1608761820000|2020-12-23 22:17:00|5039.54|5001.54|5038.4|5000.4|5039.86|5001.86|5038.18|5000.18|9
1608761830000|2020-12-23 22:17:10|5037.79|4999.79|5035.22|4997.22|5037.79|4999.79|5035.06|4997.06|10
1608761840000|2020-12-23 22:17:20|5033.54|4995.54|5025.18|4987.18|5033.54|4995.54|5025.18|4987.18|10
1608761850000|2020-12-23 22:17:30|5024.5|4986.5|5018.59|4980.59|5025.13|4987.13|5018.59|4980.59|10
1608761860000|2020-12-23 22:17:40|5019.52|4981.52|5016.07|4978.07|5019.52|4981.52|5015.92|4977.92|10
1608761870000|2020-12-23 22:17:50|5015.63|4977.63|5015.82|4977.82|5016.41|4978.41|5015.61|4977.61|10
1608761880000|2020-12-23 22:18:00|5016.86|4978.86|5014.27|4976.27|5016.86|4978.86|5014.19|4976.19|10
1608761890000|2020-12-23 22:18:10|5014.5|4976.5|5016.16|4978.16|5016.3|4978.3|5014.46|4976.46|10
1608761900000|2020-12-23 22:18:20|5016.69|4978.69|5017.53|4979.53|5017.53|4979.53|5016.53|4978.53|9
1608761910000|2020-12-23 22:18:30|5017.66|4979.66|5018.93|4980.93|5018.93|4980.93|5017.66|4979.66|10
1608761920000|2020-12-23 22:18:40|5018.57|4980.57|5019.78|4981.78|5019.78|4981.78|5018.4|4980.4|10
1608761930000|2020-12-23 22:18:50|5019.47|4981.47|5018.6|4980.6|5019.47|4981.47|5018.6|4980.6|10
1608761940000|2020-12-23 22:19:00|5018.28|4980.28|5016.85|4978.85|5018.28|4980.28|5016.85|4978.85|10
1608761950000|2020-12-23 22:19:10|5016.72|4978.72|5015.04|4977.04|5016.8|4978.8|5015.04|4977.04|10
1608761960000|2020-12-23 22:19:20|5014.99|4976.99|5013.7|4975.7|5014.99|4976.99|5013.7|4975.7|10
1608761970000|2020-12-23 22:19:30|5013.39|4975.39|5012.83|4974.83|5013.39|4975.39|5012.51|4974.51|10
1608761980000|2020-12-23 22:19:40|5012.28|4974.28|5012.35|4974.35|5012.48|4974.48|5012.09|4974.09|9
1608761990000|2020-12-23 22:19:50|5012.38|4974.38|5012.84|4974.84|5012.84|4974.84|5012.2|4974.2|10
1608762000000|2020-12-23 22:20:00|5012.55|4974.55|5014.04|4976.04|5014.04|4976.04|5012.17|4974.17|10
1608762010000|2020-12-23 22:20:10|5013.84|4975.84|5020.58|4982.58|5020.58|4982.58|5013.84|4975.84|10
1608762020000|2020-12-23 22:20:20|5021.42|4983.42|5028.88|4990.88|5028.88|4990.88|5021.42|4983.42|10
1608762030000|2020-12-23 22:20:30|5029.78|4991.78|5035.91|4997.91|5035.91|4997.91|5029.78|4991.78|10
1608762040000|2020-12-23 22:20:40|5037.17|4999.17|5036.26|4998.26|5037.26|4999.26|5035.93|4997.93|10
1608762050000|2020-12-23 22:20:50|5035.75|4997.75|5022.35|4984.35|5036.63|4998.63|5022.35|4984.35|10
1608762060000|2020-12-23 22:21:00|5020.87|4982.87|5009.88|4971.88|5020.87|4982.87|5009.88|4971.88|10
1608762070000|2020-12-23 22:21:10|5009.06|4971.06|4993.63|4955.63|5009.06|4971.06|4993.63|4955.63|10
1608762080000|2020-12-23 22:21:20|4992.9|4954.9|4985.37|4947.37|4992.9|4954.9|4985.37|4947.37|10
1608762090000|2020-12-23 22:21:30|4984.45|4946.45|4977.08|4939.08|4984.45|4946.45|4977.08|4939.08|10
1608762100000|2020-12-23 22:21:40|4977.13|4939.13|4974.06|4936.06|4977.13|4939.13|4974.06|4936.06|10
1608762110000|2020-12-23 22:21:50|4973.61|4935.61|4970.69|4932.69|4973.61|4935.61|4970.69|4932.69|10
1608762120000|2020-12-23 22:22:00|4970.76|4932.76|4968.67|4930.67|4970.76|4932.76|4968.67|4930.67|10
1608762130000|2020-12-23 22:22:10|4968.72|4930.72|4966.75|4928.75|4968.76|4930.76|4966.75|4928.75|9
1608762140000|2020-12-23 22:22:20|4967.02|4929.02|4966.52|4928.52|4967.02|4929.02|4966.04|4928.04|9
1608762150000|2020-12-23 22:22:30|4966.2|4928.2|4966.17|4928.17|4966.2|4928.2|4966.07|4928.07|10
1608762160000|2020-12-23 22:22:40|4966.16|4928.16|4964.98|4926.98|4966.25|4928.25|4964.07|4926.07|9
1608762170000|2020-12-23 22:22:50|4964.4|4926.4|4965.15|4927.15|4965.15|4927.15|4964.3|4926.3|10
1608762180000|2020-12-23 22:23:00|4964.63|4926.63|4964.07|4926.07|4964.71|4926.71|4964.07|4926.07|9
1608762190000|2020-12-23 22:23:10|4963.73|4925.73|4963.08|4925.08|4963.87|4925.87|4962.89|4924.89|9
1608762200000|2020-12-23 22:23:20|4963.06|4925.06|4962.29|4924.29|4963.06|4925.06|4961.93|4923.93|10
1608762210000|2020-12-23 22:23:30|4962.24|4924.24|4959.68|4921.68|4962.24|4924.24|4959.68|4921.68|10
1608762220000|2020-12-23 22:23:40|4959.61|4921.61|4957.71|4919.71|4959.61|4921.61|4957.71|4919.71|9
1608762230000|2020-12-23 22:23:50|4957.97|4919.97|4957.38|4919.38|4958.13|4920.13|4957.38|4919.38|10
1608762240000|2020-12-23 22:24:00|4957.51|4919.51|4957.6|4919.6|4957.6|4919.6|4956.18|4918.18|10
1608762250000|2020-12-23 22:24:10|4957.84|4919.84|4956|4918|4957.84|4919.84|4955.94|4917.94|9
1608762260000|2020-12-23 22:24:20|4956.33|4918.33|4956.33|4918.33|4956.7|4918.7|4956.21|4918.21|10
1608762270000|2020-12-23 22:24:30|4956.35|4918.35|4956.58|4918.58|4956.58|4918.58|4956.28|4918.28|10
1608762280000|2020-12-23 22:24:40|4956.06|4918.06|4954.12|4916.12|4956.06|4918.06|4954.12|4916.12|10
1608762290000|2020-12-23 22:24:50|4953.81|4915.81|4952.78|4914.78|4953.81|4915.81|4952.29|4914.29|10
1608762300000|2020-12-23 22:25:00|4952.54|4914.54|4952|4914|4952.54|4914.54|4952|4914|8
1608762310000|2020-12-23 22:25:10|4952.04|4914.04|4951.63|4913.63|4952.04|4914.04|4951.63|4913.63|9
1608762320000|2020-12-23 22:25:20|4951.92|4913.92|4951.62|4913.62|4952.22|4914.22|4951.45|4913.45|10
1608762330000|2020-12-23 22:25:30|4951.43|4913.43|4950.68|4912.68|4951.43|4913.43|4950.05|4912.05|10
1608762340000|2020-12-23 22:25:40|4950.09|4912.09|4945.3|4907.3|4950.09|4912.09|4945.3|4907.3|10
1608762350000|2020-12-23 22:25:50|4945.15|4907.15|4940.61|4902.61|4945.54|4907.54|4940.61|4902.61|10
1608762360000|2020-12-23 22:26:00|4940.59|4902.59|4940.35|4902.35|4940.97|4902.97|4940.35|4902.35|4
1608762490000|2020-12-23 22:28:10|4891.86|4853.86|4896.09|4858.09|4896.09|4858.09|4891.86|4853.86|9
1608762500000|2020-12-23 22:28:20|4896.82|4858.82|4900.15|4862.15|4900.51|4862.51|4896.82|4858.82|10
1608762510000|2020-12-23 22:28:30|4901.42|4863.42|4904.48|4866.48|4904.48|4866.48|4900.85|4862.85|10
1608762520000|2020-12-23 22:28:40|4904.35|4866.35|4911.98|4873.98|4911.98|4873.98|4904.35|4866.35|10
1608762530000|2020-12-23 22:28:50|4912.47|4874.47|4914.72|4876.72|4914.72|4876.72|4911.71|4873.71|10
1608762540000|2020-12-23 22:29:00|4914.68|4876.68|4919.11|4881.11|4919.11|4881.11|4914.38|4876.38|10
1608762550000|2020-12-23 22:29:10|4919.69|4881.69|4923.67|4885.67|4923.67|4885.67|4919.69|4881.69|10
1608762560000|2020-12-23 22:29:20|4924.54|4886.54|4929.07|4891.07|4929.6|4891.6|4924.54|4886.54|10
1608762570000|2020-12-23 22:29:30|4929.63|4891.63|4927.62|4889.62|4929.94|4891.94|4927.62|4889.62|10
1608762580000|2020-12-23 22:29:40|4927.38|4889.38|4922.93|4884.93|4927.38|4889.38|4922.93|4884.93|10
1608762590000|2020-12-23 22:29:50|4923.43|4885.43|4929.89|4891.89|4929.89|4891.89|4922.57|4884.57|10
1608762600000|2020-12-23 22:30:00|4929.53|4891.53|4929.85|4891.85|4932.25|4894.25|4929.53|4891.53|10
1608762610000|2020-12-23 22:30:10|4929.94|4891.94|4921.06|4883.06|4929.94|4891.94|4920.67|4882.67|10
1608762620000|2020-12-23 22:30:20|4920.7|4882.7|4914.69|4876.69|4920.7|4882.7|4914.69|4876.69|10
1608762630000|2020-12-23 22:30:30|4915.23|4877.23|4917.43|4879.43|4917.43|4879.43|4915.23|4877.23|10
1608762640000|2020-12-23 22:30:40|4916.97|4878.97|4921.2|4883.2|4921.2|4883.2|4916.97|4878.97|10
1608762650000|2020-12-23 22:30:50|4922.22|4884.22|4927.04|4889.04|4927.04|4889.04|4922.22|4884.22|10
1608762660000|2020-12-23 22:31:00|4927.3|4889.3|4930.02|4892.02|4930.02|4892.02|4926.76|4888.76|10
1608762670000|2020-12-23 22:31:10|4929.61|4891.61|4934.59|4896.59|4934.59|4896.59|4929.61|4891.61|10
1608762680000|2020-12-23 22:31:20|4934.24|4896.24|4932.53|4894.53|4934.56|4896.56|4932.53|4894.53|10
1608762690000|2020-12-23 22:31:30|4932.66|4894.66|4929.68|4891.68|4932.66|4894.66|4929.68|4891.68|10
1608762700000|2020-12-23 22:31:40|4929.22|4891.22|4928.72|4890.72|4930.07|4892.07|4928.62|4890.62|10
1608762710000|2020-12-23 22:31:50|4928.77|4890.77|4929.19|4891.19|4929.19|4891.19|4928.71|4890.71|10
1608762720000|2020-12-23 22:32:00|4928.67|4890.67|4929.01|4891.01|4929.14|4891.14|4928.41|4890.41|9
1608762730000|2020-12-23 22:32:10|4928.94|4890.94|4924.49|4886.49|4928.94|4890.94|4924.49|4886.49|10
1608762740000|2020-12-23 22:32:20|4924.8|4886.8|4928.24|4890.24|4928.24|4890.24|4924.8|4886.8|9
1608762750000|2020-12-23 22:32:30|4928.92|4890.92|4928.37|4890.37|4930.51|4892.51|4928.37|4890.37|10
1608762760000|2020-12-23 22:32:40|4928.25|4890.25|4925.69|4887.69|4928.25|4890.25|4925.57|4887.57|10
1608762770000|2020-12-23 22:32:50|4925.97|4887.97|4928.56|4890.56|4928.56|4890.56|4925.97|4887.97|10
1608762780000|2020-12-23 22:33:00|4928.65|4890.65|4930.73|4892.73|4930.73|4892.73|4928.43|4890.43|10
1608762790000|2020-12-23 22:33:10|4930.98|4892.98|4937.68|4899.68|4937.68|4899.68|4930.89|4892.89|10
1608762800000|2020-12-23 22:33:20|4938.16|4900.16|4944.41|4906.41|4944.41|4906.41|4938.16|4900.16|10
1608762810000|2020-12-23 22:33:30|4945.74|4907.74|4954.05|4916.05|4954.05|4916.05|4945.74|4907.74|10
1608762820000|2020-12-23 22:33:40|4954.71|4916.71|4959.27|4921.27|4959.27|4921.27|4950.56|4912.56|10
1608762830000|2020-12-23 22:33:50|4959.81|4921.81|4964.35|4926.35|4964.35|4926.35|4959.81|4921.81|10
1608762840000|2020-12-23 22:34:00|4966.39|4928.39|4971.06|4933.06|4971.06|4933.06|4966.39|4928.39|10
1608762850000|2020-12-23 22:34:10|4971.25|4933.25|4974.71|4936.71|4974.71|4936.71|4971.25|4933.25|10
1608762860000|2020-12-23 22:34:20|4975.14|4937.14|4979.08|4941.08|4979.08|4941.08|4975.14|4937.14|9
1608762870000|2020-12-23 22:34:30|4980.27|4942.27|4983.14|4945.14|4983.38|4945.38|4980.27|4942.27|10
1608762880000|2020-12-23 22:34:40|4983.15|4945.15|4986.92|4948.92|4986.92|4948.92|4983.15|4945.15|10
1608762890000|2020-12-23 22:34:50|4987.42|4949.42|4994.18|4956.18|4994.68|4956.68|4987.42|4949.42|10
1608762900000|2020-12-23 22:35:00|4995.62|4957.62|4961.26|4923.26|4996.18|4958.18|4959.88|4921.88|9
1608762910000|2020-12-23 22:35:10|4961.11|4923.11|4962.48|4924.48|4962.56|4924.56|4961.11|4923.11|10
1608762920000|2020-12-23 22:35:20|4962.68|4924.68|4963.4|4925.4|4963.52|4925.52|4962.62|4924.62|10
1608762930000|2020-12-23 22:35:30|4963.48|4925.48|4964.82|4926.82|4964.82|4926.82|4963.48|4925.48|9
1608762940000|2020-12-23 22:35:40|4964.98|4926.98|4966.93|4928.93|4966.93|4928.93|4964.98|4926.98|10
1608762950000|2020-12-23 22:35:50|4967.41|4929.41|4968.87|4930.87|4968.99|4930.99|4967.41|4929.41|10
1608762960000|2020-12-23 22:36:00|4968.6|4930.6|4968.8|4930.8|4968.8|4930.8|4968.6|4930.6|5
1608762980000|2020-12-23 22:36:20|5018.2|4980.2|5012.6|4974.6|5018.2|4980.2|5012.6|4974.6|6
1608762990000|2020-12-23 22:36:30|5011.86|4973.86|5003.74|4965.74|5011.86|4973.86|5003.74|4965.74|10
1608763000000|2020-12-23 22:36:40|5002.52|4964.52|4996.36|4958.36|5002.52|4964.52|4996.36|4958.36|10
1608763010000|2020-12-23 22:36:50|4995.44|4957.44|4991.77|4953.77|4995.44|4957.44|4991.77|4953.77|10
1608763020000|2020-12-23 22:37:00|4991.98|4953.98|4992.3|4954.3|4992.91|4954.91|4991.98|4953.98|10
1608763030000|2020-12-23 22:37:10|4992.2|4954.2|4995.63|4957.63|4995.63|4957.63|4992.2|4954.2|10
1608763040000|2020-12-23 22:37:20|4996.09|4958.09|4998.27|4960.27|4998.59|4960.59|4996.09|4958.09|10
1608763050000|2020-12-23 22:37:30|4998.5|4960.5|4999.07|4961.07|4999.07|4961.07|4998.3|4960.3|10
1608763060000|2020-12-23 22:37:40|4999.28|4961.28|5000.52|4962.52|5000.92|4962.92|4999.28|4961.28|10
1608763070000|2020-12-23 22:37:50|5001.16|4963.16|5010.74|4972.74|5010.74|4972.74|5001.16|4963.16|10
1608763080000|2020-12-23 22:38:00|5009.61|4971.61|5021.46|4983.46|5021.46|4983.46|5009.61|4971.61|10
1608763090000|2020-12-23 22:38:10|5022.22|4984.22|5027.42|4989.42|5027.42|4989.42|5022.22|4984.22|10
1608763100000|2020-12-23 22:38:20|5027.98|4989.98|5031.39|4993.39|5031.66|4993.66|5027.98|4989.98|10
1608763110000|2020-12-23 22:38:30|5031.96|4993.96|5032.29|4994.29|5032.89|4994.89|5031.89|4993.89|10
1608763120000|2020-12-23 22:38:40|5031.68|4993.68|5031.69|4993.69|5032.67|4994.67|5031.52|4993.52|10
1608763130000|2020-12-23 22:38:50|5032.41|4994.41|5036.73|4998.73|5036.73|4998.73|5032.41|4994.41|9
1608763140000|2020-12-23 22:39:00|5037.34|4999.34|5042.75|5004.75|5042.75|5004.75|5037.34|4999.34|10
1608763150000|2020-12-23 22:39:10|5043.42|5005.42|5045.35|5007.35|5045.35|5007.35|5043.42|5005.42|9
1608763160000|2020-12-23 22:39:20|5045.14|5007.14|5043.32|5005.32|5045.14|5007.14|5043.32|5005.32|10
1608763170000|2020-12-23 22:39:30|5043.27|5005.27|5042.61|5004.61|5043.51|5005.51|5042.47|5004.47|10
1608763180000|2020-12-23 22:39:40|5043.03|5005.03|5043.25|5005.25|5043.6|5005.6|5043.03|5005.03|10
1608763190000|2020-12-23 22:39:50|5043.65|5005.65|5043.67|5005.67|5044.57|5006.57|5043.45|5005.45|10
1608763200000|2020-12-23 22:40:00|5041.15|5003.15|5042.06|5004.06|5042.56|5004.56|5040.66|5002.66|9
1608763210000|2020-12-23 22:40:10|5042.13|5004.13|5041.4|5003.4|5042.13|5004.13|5041.09|5003.09|10
1608763220000|2020-12-23 22:40:20|5041.33|5003.33|5042|5004|5042.21|5004.21|5041.12|5003.12|10
1608763230000|2020-12-23 22:40:30|5041.98|5003.98|5045.31|5007.31|5045.31|5007.31|5041.98|5003.98|10
1608763240000|2020-12-23 22:40:40|5044.96|5006.96|5047.56|5009.56|5047.56|5009.56|5044.96|5006.96|10
1608763250000|2020-12-23 22:40:50|5047.52|5009.52|5047.24|5009.24|5048.04|5010.04|5046.91|5008.91|10
1608763260000|2020-12-23 22:41:00|5047.25|5009.25|5050.39|5012.39|5050.39|5012.39|5047.25|5009.25|9
1608763270000|2020-12-23 22:41:10|5050.6|5012.6|5051.07|5013.07|5051.07|5013.07|5049.73|5011.73|10
1608763280000|2020-12-23 22:41:20|5051.4|5013.4|5053.6|5015.6|5053.6|5015.6|5051.4|5013.4|10
1608763290000|2020-12-23 22:41:30|5054.12|5016.12|5056.07|5018.07|5056.22|5018.22|5054.12|5016.12|10
1608763300000|2020-12-23 22:41:40|5056.11|5018.11|5053.87|5015.87|5056.11|5018.11|5053.87|5015.87|10
1608763310000|2020-12-23 22:41:50|5053.52|5015.52|5052.66|5014.66|5053.79|5015.79|5052.05|5014.05|10
1608763320000|2020-12-23 22:42:00|5052.89|5014.89|5054.63|5016.63|5054.63|5016.63|5052.89|5014.89|10
1608763330000|2020-12-23 22:42:10|5055.23|5017.23|5060.39|5022.39|5060.39|5022.39|5053.56|5015.56|10
1608763340000|2020-12-23 22:42:20|5061.15|5023.15|5069.24|5031.24|5069.24|5031.24|5061.15|5023.15|10
1608763350000|2020-12-23 22:42:30|5070.3|5032.3|5080.46|5042.46|5080.46|5042.46|5070.3|5032.3|10
1608763360000|2020-12-23 22:42:40|5081.39|5043.39|5088.18|5050.18|5088.18|5050.18|5081.39|5043.39|10
1608763370000|2020-12-23 22:42:50|5088.53|5050.53|5088.98|5050.98|5089.25|5051.25|5088.14|5050.14|10
1608763380000|2020-12-23 22:43:00|5088.85|5050.85|5090.57|5052.57|5090.7|5052.7|5088.85|5050.85|10
1608763390000|2020-12-23 22:43:10|5091.47|5053.47|5089.8|5051.8|5091.73|5053.73|5089.8|5051.8|10
1608763400000|2020-12-23 22:43:20|5089.89|5051.89|5088.34|5050.34|5089.89|5051.89|5088.34|5050.34|10
1608763410000|2020-12-23 22:43:30|5088.19|5050.19|5089.71|5051.71|5089.71|5051.71|5087.13|5049.13|10
1608763420000|2020-12-23 22:43:40|5090.4|5052.4|5094.6|5056.6|5094.6|5056.6|5090.4|5052.4|10
1608763430000|2020-12-23 22:43:50|5094.98|5056.98|5094.65|5056.65|5095.89|5057.89|5094.65|5056.65|9
1608763440000|2020-12-23 22:44:00|5094.41|5056.41|5095.85|5057.85|5095.85|5057.85|5094.41|5056.41|10
1608763450000|2020-12-23 22:44:10|5095.78|5057.78|5097.87|5059.87|5097.9|5059.9|5095.78|5057.78|10
1608763460000|2020-12-23 22:44:20|5098.07|5060.07|5101.31|5063.31|5101.31|5063.31|5098.07|5060.07|10
1608763470000|2020-12-23 22:44:30|5102.24|5064.24|5104.39|5066.39|5105.7|5067.7|5102.24|5064.24|10
1608763480000|2020-12-23 22:44:40|5103.63|5065.63|5098.37|5060.37|5103.63|5065.63|5098.29|5060.29|10
1608763490000|2020-12-23 22:44:50|5096.17|5058.17|5089.13|5051.13|5096.17|5058.17|5089.13|5051.13|10
1608763500000|2020-12-23 22:45:00|5088.24|5050.24|5099.28|5061.28|5099.28|5061.28|5086.74|5048.74|10
1608763510000|2020-12-23 22:45:10|5099.16|5061.16|5097.8|5059.8|5099.16|5061.16|5097.8|5059.8|10
1608763520000|2020-12-23 22:45:20|5097.9|5059.9|5096.25|5058.25|5098.42|5060.42|5096.25|5058.25|10
1608763530000|2020-12-23 22:45:30|5096.15|5058.15|5095.35|5057.35|5096.64|5058.64|5095.35|5057.35|10
1608763540000|2020-12-23 22:45:40|5095.14|5057.14|5094.62|5056.62|5095.74|5057.74|5094.22|5056.22|10
1608763550000|2020-12-23 22:45:50|5094.16|5056.16|5095.88|5057.88|5095.88|5057.88|5094.16|5056.16|10
1608763560000|2020-12-23 22:46:00|5095.58|5057.58|5095.94|5057.94|5096.41|5058.41|5095.42|5057.42|10
1608763570000|2020-12-23 22:46:10|5095.69|5057.69|5097.14|5059.14|5097.92|5059.92|5095.69|5057.69|10
1608763580000|2020-12-23 22:46:20|5097.41|5059.41|5118.65|5080.65|5118.65|5080.65|5097.41|5059.41|10
1608763590000|2020-12-23 22:46:30|5119.46|5081.46|5122.55|5084.55|5122.55|5084.55|5119.46|5081.46|10
1608763600000|2020-12-23 22:46:40|5122.96|5084.96|5118.79|5080.79|5123.16|5085.16|5118.79|5080.79|10
1608763610000|2020-12-23 22:46:50|5118.37|5080.37|5110.64|5072.64|5118.37|5080.37|5110.64|5072.64|10
1608763620000|2020-12-23 22:47:00|5110.04|5072.04|5107.91|5069.91|5110.04|5072.04|5107.86|5069.86|10
1608763630000|2020-12-23 22:47:10|5107.79|5069.79|5115.48|5077.48|5115.48|5077.48|5107.79|5069.79|10
1608763640000|2020-12-23 22:47:20|5116.35|5078.35|5121.77|5083.77|5121.77|5083.77|5116.35|5078.35|10
1608763650000|2020-12-23 22:47:30|5121.82|5083.82|5125.21|5087.21|5125.21|5087.21|5121.82|5083.82|10
1608763660000|2020-12-23 22:47:40|5125.9|5087.9|5101.82|5063.82|5126.74|5088.74|5101.82|5063.82|10
1608763670000|2020-12-23 22:47:50|5099.59|5061.59|5089.33|5051.33|5099.59|5061.59|5089.33|5051.33|10
1608763680000|2020-12-23 22:48:00|5089.03|5051.03|5087.42|5049.42|5089.03|5051.03|5087.42|5049.42|10
1608763690000|2020-12-23 22:48:10|5086.58|5048.58|5082.63|5044.63|5086.58|5048.58|5082.63|5044.63|10
1608763700000|2020-12-23 22:48:20|5084.07|5046.07|5084.49|5046.49|5085.62|5047.62|5084.07|5046.07|10
1608763710000|2020-12-23 22:48:30|5084.76|5046.76|5085.66|5047.66|5085.66|5047.66|5084.24|5046.24|9
1608763720000|2020-12-23 22:48:40|5085.61|5047.61|5089.65|5051.65|5089.65|5051.65|5085.6|5047.6|10
1608763730000|2020-12-23 22:48:50|5089.61|5051.61|5091.87|5053.87|5092.8|5054.8|5089.61|5051.61|10
1608763740000|2020-12-23 22:49:00|5092.44|5054.44|5098.9|5060.9|5098.9|5060.9|5092.44|5054.44|10
1608763750000|2020-12-23 22:49:10|5099.2|5061.2|5108.17|5070.17|5108.17|5070.17|5099.2|5061.2|10
1608763760000|2020-12-23 22:49:20|5108.91|5070.91|5117.58|5079.58|5117.58|5079.58|5108.91|5070.91|10
1608763770000|2020-12-23 22:49:30|5118.29|5080.29|5121.13|5083.13|5121.13|5083.13|5118.29|5080.29|10
1608763780000|2020-12-23 22:49:40|5120.81|5082.81|5118.64|5080.64|5121.15|5083.15|5118.64|5080.64|9
1608763790000|2020-12-23 22:49:50|5118|5080|5111.38|5073.38|5118|5080|5111.38|5073.38|10
1608763800000|2020-12-23 22:50:00|5110.97|5072.97|5105.89|5067.89|5110.97|5072.97|5105.8|5067.8|10
1608763810000|2020-12-23 22:50:10|5105.21|5067.21|5108.27|5070.27|5108.27|5070.27|5105.02|5067.02|10
1608763820000|2020-12-23 22:50:20|5108.3|5070.3|5113.76|5075.76|5113.76|5075.76|5108.3|5070.3|10
1608763830000|2020-12-23 22:50:30|5115.42|5077.42|5127.02|5089.02|5127.02|5089.02|5115.42|5077.42|10
1608763840000|2020-12-23 22:50:40|5128.63|5090.63|5132.88|5094.88|5132.88|5094.88|5128.63|5090.63|10
1608763850000|2020-12-23 22:50:50|5133.09|5095.09|5137.78|5099.78|5137.78|5099.78|5133.09|5095.09|10
1608763860000|2020-12-23 22:51:00|5138.13|5100.13|5146.01|5108.01|5146.01|5108.01|5138.13|5100.13|10
1608763870000|2020-12-23 22:51:10|5146.14|5108.14|5144.92|5106.92|5146.25|5108.25|5144.92|5106.92|10
1608763880000|2020-12-23 22:51:20|5144.48|5106.48|5140.01|5102.01|5144.48|5106.48|5139.75|5101.75|9
1608763890000|2020-12-23 22:51:30|5139.25|5101.25|5130.73|5092.73|5139.25|5101.25|5130.73|5092.73|10
1608763900000|2020-12-23 22:51:40|5130.13|5092.13|5129.36|5091.36|5130.13|5092.13|5128.79|5090.79|10
1608763910000|2020-12-23 22:51:50|5129.22|5091.22|5132.1|5094.1|5132.1|5094.1|5129.19|5091.19|10
1608763920000|2020-12-23 22:52:00|5133.58|5095.58|5138.46|5100.46|5138.46|5100.46|5133.58|5095.58|10
1608763930000|2020-12-23 22:52:10|5138.29|5100.29|5138.28|5100.28|5139.39|5101.39|5138.28|5100.28|10
1608763940000|2020-12-23 22:52:20|5137.39|5099.39|5132.17|5094.17|5137.39|5099.39|5132.17|5094.17|10
1608763950000|2020-12-23 22:52:30|5132.64|5094.64|5131.68|5093.68|5133.3|5095.3|5131.13|5093.13|10
1608763960000|2020-12-23 22:52:40|5131.86|5093.86|5132.88|5094.88|5132.88|5094.88|5131.5|5093.5|10
1608763970000|2020-12-23 22:52:50|5133.39|5095.39|5137.06|5099.06|5137.06|5099.06|5133.39|5095.39|10
1608763980000|2020-12-23 22:53:00|5137.85|5099.85|5143.22|5105.22|5143.22|5105.22|5137.85|5099.85|10
1608763990000|2020-12-23 22:53:10|5144.34|5106.34|5148.03|5110.03|5148.21|5110.21|5144.34|5106.34|10
1608764000000|2020-12-23 22:53:20|5148.26|5110.26|5146.58|5108.58|5148.34|5110.34|5146.58|5108.58|9
1608764010000|2020-12-23 22:53:30|5146.01|5108.01|5142.71|5104.71|5146.01|5108.01|5142.71|5104.71|10
1608764020000|2020-12-23 22:53:40|5142.23|5104.23|5140.05|5102.05|5142.23|5104.23|5140.05|5102.05|10
1608764030000|2020-12-23 22:53:50|5140.47|5102.47|5138.29|5100.29|5140.47|5102.47|5138.29|5100.29|10
1608764040000|2020-12-23 22:54:00|5138.22|5100.22|5137.69|5099.69|5138.22|5100.22|5136.86|5098.86|9
1608764050000|2020-12-23 22:54:10|5138.34|5100.34|5142.95|5104.95|5143.93|5105.93|5138.34|5100.34|10
1608764060000|2020-12-23 22:54:20|5143.82|5105.82|5142.83|5104.83|5143.82|5105.82|5142.71|5104.71|10
1608764070000|2020-12-23 22:54:30|5142.47|5104.47|5139.81|5101.81|5142.47|5104.47|5139.56|5101.56|9
1608764080000|2020-12-23 22:54:40|5140.28|5102.28|5139.02|5101.02|5140.38|5102.38|5139.02|5101.02|10
1608764090000|2020-12-23 22:54:50|5139|5101|5137.56|5099.56|5139.43|5101.43|5137.45|5099.45|10
1608764100000|2020-12-23 22:55:00|5137.54|5099.54|5135.42|5097.42|5137.54|5099.54|5135.42|5097.42|10
1608764110000|2020-12-23 22:55:10|5134.62|5096.62|5129.34|5091.34|5134.62|5096.62|5129.34|5091.34|10
1608764120000|2020-12-23 22:55:20|5128.58|5090.58|5117.87|5079.87|5128.58|5090.58|5117.87|5079.87|10
1608764130000|2020-12-23 22:55:30|5116.86|5078.86|5109.95|5071.95|5116.86|5078.86|5109.95|5071.95|10
1608764140000|2020-12-23 22:55:40|5109.15|5071.15|5104.18|5066.18|5109.15|5071.15|5104.18|5066.18|10
1608764150000|2020-12-23 22:55:50|5103.71|5065.71|5099.72|5061.72|5103.71|5065.71|5099.62|5061.62|10
1608764160000|2020-12-23 22:56:00|5099.51|5061.51|5099.59|5061.59|5100.18|5062.18|5098.99|5060.99|10
1608764170000|2020-12-23 22:56:10|5099.05|5061.05|5096.37|5058.37|5099.3|5061.3|5096.37|5058.37|10
1608764180000|2020-12-23 22:56:20|5096.24|5058.24|5096.84|5058.84|5096.84|5058.84|5095|5057|9
1608764190000|2020-12-23 22:56:30|5096.9|5058.9|5104.54|5066.54|5104.54|5066.54|5096.9|5058.9|10
1608764200000|2020-12-23 22:56:40|5105.72|5067.72|5108.95|5070.95|5108.95|5070.95|5105.72|5067.72|10
1608764210000|2020-12-23 22:56:50|5109.1|5071.1|5111.28|5073.28|5111.28|5073.28|5109.1|5071.1|10
1608764220000|2020-12-23 22:57:00|5111.35|5073.35|5113.33|5075.33|5113.34|5075.34|5111.35|5073.35|10
1608764230000|2020-12-23 22:57:10|5113.46|5075.46|5116.07|5078.07|5116.07|5078.07|5113.35|5075.35|10
1608764240000|2020-12-23 22:57:20|5115.91|5077.91|5118.73|5080.73|5118.73|5080.73|5115.91|5077.91|10
1608764250000|2020-12-23 22:57:30|5119.33|5081.33|5118.83|5080.83|5120.51|5082.51|5118.83|5080.83|10
1608764260000|2020-12-23 22:57:40|5119.64|5081.64|5113.7|5075.7|5119.64|5081.64|5113.7|5075.7|10
1608764270000|2020-12-23 22:57:50|5113.33|5075.33|5110.12|5072.12|5113.33|5075.33|5110.12|5072.12|10
1608764280000|2020-12-23 22:58:00|5110.6|5072.6|5110.4|5072.4|5110.85|5072.85|5110.11|5072.11|10
1608764290000|2020-12-23 22:58:10|5110.38|5072.38|5102.03|5064.03|5111.16|5073.16|5102.03|5064.03|10
1608764300000|2020-12-23 22:58:20|5101.49|5063.49|5097.88|5059.88|5101.49|5063.49|5097.88|5059.88|10
1608764310000|2020-12-23 22:58:30|5097.92|5059.92|5097.37|5059.37|5098.09|5060.09|5097.02|5059.02|9
1608764320000|2020-12-23 22:58:40|5097.4|5059.4|5096.96|5058.96|5097.4|5059.4|5095.97|5057.97|10
1608764330000|2020-12-23 22:58:50|5096.34|5058.34|5095.04|5057.04|5096.65|5058.65|5094.9|5056.9|10
1608764340000|2020-12-23 22:59:00|5094.79|5056.79|5096.19|5058.19|5096.28|5058.28|5094.62|5056.62|10
1608764350000|2020-12-23 22:59:10|5096.76|5058.76|5099.46|5061.46|5099.56|5061.56|5096.76|5058.76|9
1608764360000|2020-12-23 22:59:20|5099.48|5061.48|5101.9|5063.9|5101.9|5063.9|5099.48|5061.48|10
1608764370000|2020-12-23 22:59:30|5101.95|5063.95|5098.82|5060.82|5101.95|5063.95|5098.82|5060.82|10
1608764380000|2020-12-23 22:59:40|5098.22|5060.22|5096.07|5058.07|5098.22|5060.22|5096.07|5058.07|10
1608764390000|2020-12-23 22:59:50|5096.04|5058.04|5091.39|5053.39|5096.04|5058.04|5091.39|5053.39|10
1608764400000|2020-12-23 23:00:00|5090.91|5052.91|5084.38|5046.38|5090.91|5052.91|5084.38|5046.38|10
1608764410000|2020-12-23 23:00:10|5083.72|5045.72|5082.32|5044.32|5083.72|5045.72|5081.05|5043.05|10
1608764420000|2020-12-23 23:00:20|5082.35|5044.35|5081.49|5043.49|5083.6|5045.6|5081.49|5043.49|10
1608764430000|2020-12-23 23:00:30|5080.71|5042.71|5081.81|5043.81|5081.81|5043.81|5079.75|5041.75|10
1608764440000|2020-12-23 23:00:40|5082.73|5044.73|5086.98|5048.98|5089.2|5051.2|5082.73|5044.73|10
1608764450000|2020-12-23 23:00:50|5086.5|5048.5|5086.4|5048.4|5086.5|5048.5|5084.83|5046.83|9
1608764460000|2020-12-23 23:01:00|5086.94|5048.94|5090.62|5052.62|5092.67|5054.67|5086.94|5048.94|10
1608764470000|2020-12-23 23:01:10|5090.35|5052.35|5089.02|5051.02|5090.35|5052.35|5089.02|5051.02|10
1608764480000|2020-12-23 23:01:20|5088.67|5050.67|5084.1|5046.1|5088.67|5050.67|5084.1|5046.1|10
1608764490000|2020-12-23 23:01:30|5084.16|5046.16|5081.41|5043.41|5084.45|5046.45|5081.11|5043.11|10
1608764500000|2020-12-23 23:01:40|5081.32|5043.32|5078.21|5040.21|5081.32|5043.32|5078.21|5040.21|10
1608764510000|2020-12-23 23:01:50|5077.92|5039.92|5075.71|5037.71|5077.92|5039.92|5075.71|5037.71|10
1608764520000|2020-12-23 23:02:00|5074.97|5036.97|5070.67|5032.67|5074.97|5036.97|5070.67|5032.67|10
1608764530000|2020-12-23 23:02:10|5070.91|5032.91|5077.47|5039.47|5077.47|5039.47|5070.91|5032.91|10
1608764540000|2020-12-23 23:02:20|5076.21|5038.21|5078.89|5040.89|5078.89|5040.89|5074.25|5036.25|10
1608764550000|2020-12-23 23:02:30|5079.8|5041.8|5086.12|5048.12|5086.12|5048.12|5079.8|5041.8|10
1608764560000|2020-12-23 23:02:40|5086.27|5048.27|5088.41|5050.41|5089.91|5051.91|5086.12|5048.12|10
1608764570000|2020-12-23 23:02:50|5088.26|5050.26|5087.08|5049.08|5089.18|5051.18|5087.08|5049.08|10
1608764580000|2020-12-23 23:03:00|5087.07|5049.07|5087.33|5049.33|5087.56|5049.56|5086.14|5048.14|10
1608764590000|2020-12-23 23:03:10|5087.86|5049.86|5090.66|5052.66|5090.66|5052.66|5087.86|5049.86|10
1608764600000|2020-12-23 23:03:20|5091.13|5053.13|5098.67|5060.67|5098.67|5060.67|5091.13|5053.13|10
1608764610000|2020-12-23 23:03:30|5100|5062|5109.97|5071.97|5109.97|5071.97|5100|5062|10
1608764620000|2020-12-23 23:03:40|5110.6|5072.6|5118.27|5080.27|5118.27|5080.27|5110.6|5072.6|10
1608764630000|2020-12-23 23:03:50|5119.05|5081.05|5118.96|5080.96|5120.45|5082.45|5118.96|5080.96|10
1608764640000|2020-12-23 23:04:00|5119.07|5081.07|5118.32|5080.32|5119.38|5081.38|5117.12|5079.12|10
1608764650000|2020-12-23 23:04:10|5118.34|5080.34|5115.62|5077.62|5118.34|5080.34|5115.62|5077.62|10
1608764660000|2020-12-23 23:04:20|5115.14|5077.14|5114.21|5076.21|5115.49|5077.49|5114.21|5076.21|10
1608764670000|2020-12-23 23:04:30|5113.87|5075.87|5112.82|5074.82|5113.93|5075.93|5112.82|5074.82|10
1608764680000|2020-12-23 23:04:40|5112.75|5074.75|5112.48|5074.48|5112.92|5074.92|5111.57|5073.57|10
1608764690000|2020-12-23 23:04:50|5112.41|5074.41|5111.02|5073.02|5112.41|5074.41|5110.66|5072.66|9
1608764700000|2020-12-23 23:05:00|5110.94|5072.94|5111.32|5073.32|5111.32|5073.32|5110.62|5072.62|10
1608764710000|2020-12-23 23:05:10|5111.39|5073.39|5112.06|5074.06|5112.06|5074.06|5111.23|5073.23|10
1608764720000|2020-12-23 23:05:20|5112.47|5074.47|5112.06|5074.06|5112.73|5074.73|5111.75|5073.75|10
1608764730000|2020-12-23 23:05:30|5113.24|5075.24|5112.83|5074.83|5114.19|5076.19|5112.83|5074.83|9
1608764740000|2020-12-23 23:05:40|5111.77|5073.77|5109.3|5071.3|5111.77|5073.77|5109.3|5071.3|10
1608764750000|2020-12-23 23:05:50|5109.12|5071.12|5109.38|5071.38|5109.38|5071.38|5108.24|5070.24|10
1608764760000|2020-12-23 23:06:00|5109.88|5071.88|5116.77|5078.77|5116.77|5078.77|5109.88|5071.88|10
1608764770000|2020-12-23 23:06:10|5119.09|5081.09|5124.81|5086.81|5124.81|5086.81|5119.09|5081.09|10
1608764780000|2020-12-23 23:06:20|5125.68|5087.68|5124.76|5086.76|5127.08|5089.08|5124.76|5086.76|10
1608764790000|2020-12-23 23:06:30|5124.66|5086.66|5121.1|5083.1|5124.66|5086.66|5121.1|5083.1|10
1608764800000|2020-12-23 23:06:40|5121.39|5083.39|5119.09|5081.09|5121.62|5083.62|5119.09|5081.09|10
1608764810000|2020-12-23 23:06:50|5118.96|5080.96|5117.22|5079.22|5119.1|5081.1|5117.22|5079.22|10
1608764820000|2020-12-23 23:07:00|5116.84|5078.84|5116.31|5078.31|5116.84|5078.84|5115.4|5077.4|10
1608764830000|2020-12-23 23:07:10|5115.71|5077.71|5117.68|5079.68|5117.68|5079.68|5115.64|5077.64|10
1608764840000|2020-12-23 23:07:20|5117.96|5079.96|5124.83|5086.83|5124.83|5086.83|5117.96|5079.96|10
1608764850000|2020-12-23 23:07:30|5125.77|5087.77|5131.22|5093.22|5131.22|5093.22|5125.77|5087.77|10
1608764860000|2020-12-23 23:07:40|5131.79|5093.79|5136.47|5098.47|5136.47|5098.47|5131.79|5093.79|10
1608764870000|2020-12-23 23:07:50|5137.16|5099.16|5138.93|5100.93|5138.93|5100.93|5137.16|5099.16|10
1608764880000|2020-12-23 23:08:00|5138.86|5100.86|5138.78|5100.78|5139.68|5101.68|5138.78|5100.78|9
1608764890000|2020-12-23 23:08:10|5138.94|5100.94|5138.93|5100.93|5139.71|5101.71|5138.84|5100.84|10
1608764900000|2020-12-23 23:08:20|5139.08|5101.08|5135.86|5097.86|5139.08|5101.08|5135.86|5097.86|10
1608764910000|2020-12-23 23:08:30|5135.39|5097.39|5135.78|5097.78|5135.78|5097.78|5134.89|5096.89|10
1608764920000|2020-12-23 23:08:40|5135.86|5097.86|5136.46|5098.46|5136.48|5098.48|5135.23|5097.23|10
1608764930000|2020-12-23 23:08:50|5136.67|5098.67|5138.12|5100.12|5138.57|5100.57|5136.67|5098.67|10
1608764940000|2020-12-23 23:09:00|5137.33|5099.33|5140.56|5102.56|5140.56|5102.56|5137.33|5099.33|10
1608764950000|2020-12-23 23:09:10|5139.91|5101.91|5136.18|5098.18|5140.86|5102.86|5136.18|5098.18|10
1608764960000|2020-12-23 23:09:20|5135.19|5097.19|5130.42|5092.42|5135.19|5097.19|5130.42|5092.42|9
1608764970000|2020-12-23 23:09:30|5129.99|5091.99|5125.98|5087.98|5129.99|5091.99|5125.98|5087.98|9
1608764980000|2020-12-23 23:09:40|5125.16|5087.16|5121.75|5083.75|5125.16|5087.16|5121.75|5083.75|10
1608764990000|2020-12-23 23:09:50|5121.74|5083.74|5119.9|5081.9|5121.74|5083.74|5119.9|5081.9|10
1608765000000|2020-12-23 23:10:00|5119.82|5081.82|5117.51|5079.51|5119.82|5081.82|5117.51|5079.51|10
1608765010000|2020-12-23 23:10:10|5117.3|5079.3|5118.09|5080.09|5118.21|5080.21|5117.3|5079.3|10
1608765020000|2020-12-23 23:10:20|5117.89|5079.89|5118.85|5080.85|5118.98|5080.98|5117.81|5079.81|10
1608765030000|2020-12-23 23:10:30|5119.44|5081.44|5125.66|5087.66|5125.71|5087.71|5119.44|5081.44|10
1608765040000|2020-12-23 23:10:40|5126.37|5088.37|5130.48|5092.48|5130.48|5092.48|5126.37|5088.37|10
1608765050000|2020-12-23 23:10:50|5130.12|5092.12|5131.67|5093.67|5131.71|5093.71|5130.03|5092.03|10
1608765060000|2020-12-23 23:11:00|5131.61|5093.61|5131.96|5093.96|5132.04|5094.04|5131.38|5093.38|10
1608765070000|2020-12-23 23:11:10|5131.79|5093.79|5127.63|5089.63|5131.81|5093.81|5127.63|5089.63|10
1608765080000|2020-12-23 23:11:20|5126.82|5088.82|5126.25|5088.25|5126.91|5088.91|5126.04|5088.04|10
1608765090000|2020-12-23 23:11:30|5126.61|5088.61|5127.21|5089.21|5127.21|5089.21|5126.02|5088.02|9
1608765100000|2020-12-23 23:11:40|5127.51|5089.51|5128.52|5090.52|5128.52|5090.52|5127.51|5089.51|10
1608765110000|2020-12-23 23:11:50|5128.68|5090.68|5128.35|5090.35|5128.93|5090.93|5127.8|5089.8|10
1608765120000|2020-12-23 23:12:00|5128.88|5090.88|5130.71|5092.71|5130.71|5092.71|5128.55|5090.55|10
1608765130000|2020-12-23 23:12:10|5131.24|5093.24|5137.13|5099.13|5137.13|5099.13|5131.24|5093.24|10
1608765140000|2020-12-23 23:12:20|5137.42|5099.42|5142.4|5104.4|5142.4|5104.4|5137.42|5099.42|10
1608765150000|2020-12-23 23:12:30|5142.95|5104.95|5149.62|5111.62|5149.62|5111.62|5142.95|5104.95|10
1608765160000|2020-12-23 23:12:40|5150.01|5112.01|5154.13|5116.13|5154.13|5116.13|5150.01|5112.01|10
1608765170000|2020-12-23 23:12:50|5154.95|5116.95|5159.43|5121.43|5159.43|5121.43|5154.95|5116.95|10
1608765180000|2020-12-23 23:13:00|5159.95|5121.95|5161.29|5123.29|5161.32|5123.32|5159.87|5121.87|9
1608765190000|2020-12-23 23:13:10|5160.9|5122.9|5159.84|5121.84|5160.9|5122.9|5159.34|5121.34|10
1608765200000|2020-12-23 23:13:20|5159.59|5121.59|5155.44|5117.44|5159.59|5121.59|5155.44|5117.44|10
1608765210000|2020-12-23 23:13:30|5155.33|5117.33|5152.49|5114.49|5155.33|5117.33|5152.49|5114.49|10
1608765220000|2020-12-23 23:13:40|5152.57|5114.57|5149.21|5111.21|5152.9|5114.9|5149.14|5111.14|10
1608765230000|2020-12-23 23:13:50|5148.66|5110.66|5146.87|5108.87|5148.66|5110.66|5146.78|5108.78|10
1608765240000|2020-12-23 23:14:00|5147.37|5109.37|5147.88|5109.88|5148.25|5110.25|5147.37|5109.37|10
1608765250000|2020-12-23 23:14:10|5147.56|5109.56|5148|5110|5148.12|5110.12|5147.52|5109.52|10
1608765260000|2020-12-23 23:14:20|5148.28|5110.28|5148.81|5110.81|5149.55|5111.55|5148.25|5110.25|10
1608765270000|2020-12-23 23:14:30|5147.95|5109.95|5149.17|5111.17|5149.18|5111.18|5147.2|5109.2|10
1608765280000|2020-12-23 23:14:40|5150.59|5112.59|5149.67|5111.67|5152.17|5114.17|5149.42|5111.42|10
1608765290000|2020-12-23 23:14:50|5149.78|5111.78|5147.79|5109.79|5150.41|5112.41|5147.79|5109.79|10
1608765300000|2020-12-23 23:15:00|5147.97|5109.97|5147.78|5109.78|5148.44|5110.44|5147.48|5109.48|10
1608765310000|2020-12-23 23:15:10|5148.53|5110.53|5149.67|5111.67|5149.73|5111.73|5148.53|5110.53|10
1608765320000|2020-12-23 23:15:20|5150.32|5112.32|5151.42|5113.42|5152.08|5114.08|5150.32|5112.32|10
1608765330000|2020-12-23 23:15:30|5151.06|5113.06|5149.68|5111.68|5151.14|5113.14|5149.68|5111.68|10
1608765340000|2020-12-23 23:15:40|5149.21|5111.21|5144.17|5106.17|5149.21|5111.21|5144.17|5106.17|10
1608765350000|2020-12-23 23:15:50|5143.68|5105.68|5139.12|5101.12|5143.68|5105.68|5138.24|5100.24|10
1608765360000|2020-12-23 23:16:00|5139.01|5101.01|5139.79|5101.79|5140.17|5102.17|5135.46|5097.46|10
1608765370000|2020-12-23 23:16:10|5139.09|5101.09|5132.92|5094.92|5139.09|5101.09|5132.92|5094.92|10
1608765380000|2020-12-23 23:16:20|5132.09|5094.09|5128.7|5090.7|5132.09|5094.09|5128.7|5090.7|10
1608765390000|2020-12-23 23:16:30|5128.35|5090.35|5124.95|5086.95|5128.35|5090.35|5124.95|5086.95|10
1608765400000|2020-12-23 23:16:40|5124.68|5086.68|5120.85|5082.85|5124.68|5086.68|5120.85|5082.85|10
1608765410000|2020-12-23 23:16:50|5120.41|5082.41|5116.36|5078.36|5120.41|5082.41|5116.36|5078.36|10
1608765420000|2020-12-23 23:17:00|5116.47|5078.47|5120.48|5082.48|5120.48|5082.48|5116.12|5078.12|10
1608765430000|2020-12-23 23:17:10|5120.82|5082.82|5123.84|5085.84|5123.84|5085.84|5120.82|5082.82|10
1608765440000|2020-12-23 23:17:20|5124.63|5086.63|5129.27|5091.27|5129.27|5091.27|5124.63|5086.63|10
1608765450000|2020-12-23 23:17:30|5129.23|5091.23|5132.2|5094.2|5132.2|5094.2|5129.23|5091.23|10
1608765460000|2020-12-23 23:17:40|5132.21|5094.21|5133.54|5095.54|5133.54|5095.54|5132.17|5094.17|10
1608765470000|2020-12-23 23:17:50|5134.11|5096.11|5138.23|5100.23|5138.6|5100.6|5134.11|5096.11|10
1608765480000|2020-12-23 23:18:00|5137.6|5099.6|5132.39|5094.39|5137.6|5099.6|5132.39|5094.39|10
1608765490000|2020-12-23 23:18:10|5131.11|5093.11|5130.08|5092.08|5132.61|5094.61|5130.08|5092.08|10
1608765500000|2020-12-23 23:18:20|5130.28|5092.28|5129.67|5091.67|5131.51|5093.51|5129.67|5091.67|10
1608765510000|2020-12-23 23:18:30|5129.75|5091.75|5128.31|5090.31|5129.75|5091.75|5127.75|5089.75|10
1608765520000|2020-12-23 23:18:40|5129.04|5091.04|5128.31|5090.31|5129.07|5091.07|5128.09|5090.09|10
1608765530000|2020-12-23 23:18:50|5127.8|5089.8|5127.41|5089.41|5128.2|5090.2|5126.99|5088.99|10
1608765540000|2020-12-23 23:19:00|5127.47|5089.47|5121.89|5083.89|5127.47|5089.47|5121.89|5083.89|10
1608765550000|2020-12-23 23:19:10|5121.42|5083.42|5118.31|5080.31|5121.42|5083.42|5118.31|5080.31|10
1608765560000|2020-12-23 23:19:20|5118.01|5080.01|5123.13|5085.13|5123.13|5085.13|5118.01|5080.01|10
1608765570000|2020-12-23 23:19:30|5123.67|5085.67|5124.63|5086.63|5125.65|5087.65|5123.45|5085.45|10
1608765580000|2020-12-23 23:19:40|5124.67|5086.67|5127|5089|5127|5089|5124.67|5086.67|10
1608765590000|2020-12-23 23:19:50|5127.17|5089.17|5128.22|5090.22|5128.22|5090.22|5127.11|5089.11|10
1608765600000|2020-12-23 23:20:00|5128.46|5090.46|5128.19|5090.19|5128.77|5090.77|5128.19|5090.19|9
1608765610000|2020-12-23 23:20:10|5129.75|5091.75|5137.41|5099.41|5137.41|5099.41|5129.75|5091.75|10
1608765620000|2020-12-23 23:20:20|5138.01|5100.01|5145.29|5107.29|5145.29|5107.29|5138.01|5100.01|10
1608765630000|2020-12-23 23:20:30|5145.22|5107.22|5149.17|5111.17|5149.17|5111.17|5145.22|5107.22|10
1608765640000|2020-12-23 23:20:40|5149.65|5111.65|5147.73|5109.73|5150.53|5112.53|5147.73|5109.73|10
1608765650000|2020-12-23 23:20:50|5146.18|5108.18|5146.26|5108.26|5146.36|5108.36|5145.6|5107.6|10
1608765660000|2020-12-23 23:21:00|5146.17|5108.17|5144.94|5106.94|5146.36|5108.36|5144.94|5106.94|10
1608765670000|2020-12-23 23:21:10|5144.66|5106.66|5145.39|5107.39|5145.39|5107.39|5144.27|5106.27|9
1608765680000|2020-12-23 23:21:20|5146.08|5108.08|5148|5110|5148.34|5110.34|5146.08|5108.08|10
1608765690000|2020-12-23 23:21:30|5147.44|5109.44|5147.98|5109.98|5147.98|5109.98|5147.03|5109.03|10
1608765700000|2020-12-23 23:21:40|5148.01|5110.01|5152.19|5114.19|5152.19|5114.19|5148.01|5110.01|10
1608765710000|2020-12-23 23:21:50|5152.35|5114.35|5154.89|5116.89|5154.94|5116.94|5152.35|5114.35|10
1608765720000|2020-12-23 23:22:00|5155.06|5117.06|5151.95|5113.95|5155.18|5117.18|5151.95|5113.95|10
1608765730000|2020-12-23 23:22:10|5151.84|5113.84|5149.73|5111.73|5151.84|5113.84|5149.13|5111.13|10
1608765740000|2020-12-23 23:22:20|5149.7|5111.7|5149.99|5111.99|5149.99|5111.99|5148.99|5110.99|10
1608765750000|2020-12-23 23:22:30|5150.23|5112.23|5154.32|5116.32|5154.32|5116.32|5150.23|5112.23|10
1608765760000|2020-12-23 23:22:40|5154.92|5116.92|5161.18|5123.18|5161.18|5123.18|5154.92|5116.92|10
1608765770000|2020-12-23 23:22:50|5162.01|5124.01|5162.33|5124.33|5163.12|5125.12|5161.48|5123.48|10
1608765780000|2020-12-23 23:23:00|5162.05|5124.05|5163.32|5125.32|5163.32|5125.32|5161.24|5123.24|10
1608765790000|2020-12-23 23:23:10|5163.52|5125.52|5163.49|5125.49|5164.78|5126.78|5163.49|5125.49|10
1608765800000|2020-12-23 23:23:20|5163.6|5125.6|5167.89|5129.89|5167.89|5129.89|5163.6|5125.6|10
1608765810000|2020-12-23 23:23:30|5168.09|5130.09|5169.24|5131.24|5170.2|5132.2|5168.09|5130.09|10
1608765820000|2020-12-23 23:23:40|5169.41|5131.41|5173.31|5135.31|5173.31|5135.31|5169.41|5131.41|10
1608765830000|2020-12-23 23:23:50|5173.09|5135.09|5176.31|5138.31|5176.86|5138.86|5171.68|5133.68|10
1608765840000|2020-12-23 23:24:00|5178.54|5140.54|5176.61|5138.61|5178.89|5140.89|5176.61|5138.61|10
1608765850000|2020-12-23 23:24:10|5176.37|5138.37|5174.73|5136.73|5176.37|5138.37|5174.56|5136.56|10
1608765860000|2020-12-23 23:24:20|5173.43|5135.43|5171.31|5133.31|5173.43|5135.43|5169.97|5131.97|10
1608765870000|2020-12-23 23:24:30|5172.8|5134.8|5174.5|5136.5|5174.73|5136.73|5172.75|5134.75|10
1608765880000|2020-12-23 23:24:40|5173.95|5135.95|5179.43|5141.43|5179.43|5141.43|5173.95|5135.95|10
1608765890000|2020-12-23 23:24:50|5180.11|5142.11|5178.33|5140.33|5180.59|5142.59|5178.33|5140.33|10
1608765900000|2020-12-23 23:25:00|5178.29|5140.29|5176.53|5138.53|5178.29|5140.29|5176.19|5138.19|10
1608765910000|2020-12-23 23:25:10|5176.81|5138.81|5177.97|5139.97|5178.11|5140.11|5176.38|5138.38|9
1608765920000|2020-12-23 23:25:20|5177.62|5139.62|5177.54|5139.54|5177.62|5139.62|5177.09|5139.09|10
1608765930000|2020-12-23 23:25:30|5177.62|5139.62|5179.26|5141.26|5179.26|5141.26|5177.44|5139.44|9
1608765940000|2020-12-23 23:25:40|5179.03|5141.03|5180.44|5142.44|5180.44|5142.44|5179.03|5141.03|10
1608765950000|2020-12-23 23:25:50|5180.74|5142.74|5182.29|5144.29|5182.51|5144.51|5180.74|5142.74|9
1608765960000|2020-12-23 23:26:00|5182.47|5144.47|5179.89|5141.89|5182.74|5144.74|5179.8|5141.8|10
1608765970000|2020-12-23 23:26:10|5180.61|5142.61|5178.81|5140.81|5180.61|5142.61|5178.8|5140.8|10
1608765980000|2020-12-23 23:26:20|5178.95|5140.95|5174.26|5136.26|5178.95|5140.95|5174.26|5136.26|10
1608765990000|2020-12-23 23:26:30|5173.23|5135.23|5170.41|5132.41|5173.23|5135.23|5170.41|5132.41|10
1608766000000|2020-12-23 23:26:40|5170.53|5132.53|5169.88|5131.88|5171.03|5133.03|5169.83|5131.83|10
1608766010000|2020-12-23 23:26:50|5169.27|5131.27|5167.38|5129.38|5169.27|5131.27|5167.28|5129.28|10
1608766020000|2020-12-23 23:27:00|5167.41|5129.41|5167.08|5129.08|5167.41|5129.41|5166.19|5128.19|10
1608766030000|2020-12-23 23:27:10|5166.7|5128.7|5170.04|5132.04|5170.34|5132.34|5166.7|5128.7|10
1608766040000|2020-12-23 23:27:20|5169.99|5131.99|5169.79|5131.79|5171.03|5133.03|5169.68|5131.68|10
1608766050000|2020-12-23 23:27:30|5169.75|5131.75|5171.02|5133.02|5171.38|5133.38|5169.75|5131.75|10
1608766060000|2020-12-23 23:27:40|5170.61|5132.61|5171.69|5133.69|5171.69|5133.69|5170.61|5132.61|10
1608766070000|2020-12-23 23:27:50|5172.21|5134.21|5174.98|5136.98|5175.29|5137.29|5172.21|5134.21|9
1608766080000|2020-12-23 23:28:00|5174.03|5136.03|5173.36|5135.36|5174.77|5136.77|5173.36|5135.36|10
1608766090000|2020-12-23 23:28:10|5173.6|5135.6|5167.11|5129.11|5173.77|5135.77|5167.11|5129.11|10
1608766100000|2020-12-23 23:28:20|5165.36|5127.36|5159.97|5121.97|5165.36|5127.36|5159.77|5121.77|10
1608766110000|2020-12-23 23:28:30|5160.07|5122.07|5162.05|5124.05|5162.47|5124.47|5160.07|5122.07|10
1608766120000|2020-12-23 23:28:40|5162.2|5124.2|5170.54|5132.54|5170.54|5132.54|5162.2|5124.2|10
1608766130000|2020-12-23 23:28:50|5170.78|5132.78|5168.44|5130.44|5171.93|5133.93|5168.44|5130.44|10
1608766140000|2020-12-23 23:29:00|5168.93|5130.93|5167.52|5129.52|5171.49|5133.49|5167.33|5129.33|10
1608766150000|2020-12-23 23:29:10|5169.5|5131.5|5167.98|5129.98|5169.74|5131.74|5167.31|5129.31|10
1608766160000|2020-12-23 23:29:20|5167.58|5129.58|5170.68|5132.68|5170.68|5132.68|5167.39|5129.39|10
1608766170000|2020-12-23 23:29:30|5171.9|5133.9|5173.89|5135.89|5174.28|5136.28|5171.81|5133.81|10
1608766180000|2020-12-23 23:29:40|5173.24|5135.24|5170.38|5132.38|5173.24|5135.24|5170.38|5132.38|10
1608766190000|2020-12-23 23:29:50|5170.57|5132.57|5170.16|5132.16|5171.04|5133.04|5169.26|5131.26|10
1608766200000|2020-12-23 23:30:00|5170.2|5132.2|5167.54|5129.54|5170.31|5132.31|5167.54|5129.54|10
1608766210000|2020-12-23 23:30:10|5167.37|5129.37|5166.75|5128.75|5168.34|5130.34|5166.75|5128.75|10
1608766220000|2020-12-23 23:30:20|5166.41|5128.41|5159.82|5121.82|5166.48|5128.48|5159.82|5121.82|10
1608766230000|2020-12-23 23:30:30|5159.29|5121.29|5157.66|5119.66|5159.52|5121.52|5157.1|5119.1|10
1608766240000|2020-12-23 23:30:40|5157.67|5119.67|5158.17|5120.17|5158.17|5120.17|5157.14|5119.14|10
1608766250000|2020-12-23 23:30:50|5158.27|5120.27|5164.27|5126.27|5164.27|5126.27|5158.27|5120.27|10
1608766260000|2020-12-23 23:31:00|5164.49|5126.49|5167.91|5129.91|5167.91|5129.91|5164.49|5126.49|10
1608766270000|2020-12-23 23:31:10|5168.64|5130.64|5172.84|5134.84|5172.84|5134.84|5168.64|5130.64|10
1608766280000|2020-12-23 23:31:20|5173.43|5135.43|5168.56|5130.56|5173.43|5135.43|5168.16|5130.16|10
1608766290000|2020-12-23 23:31:30|5168.24|5130.24|5173.67|5135.67|5173.67|5135.67|5168.19|5130.19|10
1608766300000|2020-12-23 23:31:40|5173.49|5135.49|5176.73|5138.73|5178.13|5140.13|5173.49|5135.49|9
1608766310000|2020-12-23 23:31:50|5176.06|5138.06|5172.58|5134.58|5176.36|5138.36|5172.58|5134.58|10
1608766320000|2020-12-23 23:32:00|5173.06|5135.06|5168.67|5130.67|5173.07|5135.07|5168.4|5130.4|10
1608766330000|2020-12-23 23:32:10|5168.2|5130.2|5169.5|5131.5|5169.9|5131.9|5168.2|5130.2|10
1608766340000|2020-12-23 23:32:20|5168.89|5130.89|5170.15|5132.15|5170.89|5132.89|5168.01|5130.01|10
1608766350000|2020-12-23 23:32:30|5170.76|5132.76|5173.81|5135.81|5173.81|5135.81|5170.76|5132.76|10
1608766360000|2020-12-23 23:32:40|5174.04|5136.04|5169.83|5131.83|5174.67|5136.67|5169.75|5131.75|10
1608766370000|2020-12-23 23:32:50|5169.99|5131.99|5168.96|5130.96|5170.18|5132.18|5168.69|5130.69|10
1608766380000|2020-12-23 23:33:00|5169.43|5131.43|5171.39|5133.39|5171.39|5133.39|5169.19|5131.19|10
1608766390000|2020-12-23 23:33:10|5171.29|5133.29|5174.04|5136.04|5175.1|5137.1|5171.29|5133.29|10
1608766400000|2020-12-23 23:33:20|5175.18|5137.18|5178.43|5140.43|5178.43|5140.43|5175.18|5137.18|10
1608766410000|2020-12-23 23:33:30|5178.92|5140.92|5183.02|5145.02|5183.02|5145.02|5178.92|5140.92|10
1608766420000|2020-12-23 23:33:40|5182.18|5144.18|5184.98|5146.98|5184.98|5146.98|5181.6|5143.6|10
1608766430000|2020-12-23 23:33:50|5184.7|5146.7|5186.01|5148.01|5186.64|5148.64|5184.25|5146.25|10
1608766440000|2020-12-23 23:34:00|5186.28|5148.28|5185.64|5147.64|5187.25|5149.25|5185.51|5147.51|10
1608766450000|2020-12-23 23:34:10|5185.72|5147.72|5184.41|5146.41|5185.72|5147.72|5184.41|5146.41|10
1608766460000|2020-12-23 23:34:20|5184.73|5146.73|5186.13|5148.13|5186.13|5148.13|5184.38|5146.38|10
1608766470000|2020-12-23 23:34:30|5186.14|5148.14|5186.33|5148.33|5187.21|5149.21|5185.94|5147.94|10
1608766480000|2020-12-23 23:34:40|5185.95|5147.95|5187.74|5149.74|5187.74|5149.74|5185.59|5147.59|10
1608766490000|2020-12-23 23:34:50|5187.34|5149.34|5181.21|5143.21|5187.34|5149.34|5181.14|5143.14|10
1608766500000|2020-12-23 23:35:00|5181.08|5143.08|5180.98|5142.98|5181.08|5143.08|5177.89|5139.89|10
1608766510000|2020-12-23 23:35:10|5181.11|5143.11|5178.92|5140.92|5181.11|5143.11|5178.92|5140.92|10
1608766520000|2020-12-23 23:35:20|5179.21|5141.21|5172.43|5134.43|5179.21|5141.21|5172.23|5134.23|10
1608766530000|2020-12-23 23:35:30|5173.32|5135.32|5174.6|5136.6|5174.6|5136.6|5172.67|5134.67|10
1608766540000|2020-12-23 23:35:40|5173.61|5135.61|5175.16|5137.16|5176.5|5138.5|5173.55|5135.55|10
1608766550000|2020-12-23 23:35:50|5175.75|5137.75|5175.51|5137.51|5176.75|5138.75|5175.51|5137.51|10
1608766560000|2020-12-23 23:36:00|5176.93|5138.93|5180.51|5142.51|5180.51|5142.51|5176.93|5138.93|10
1608766570000|2020-12-23 23:36:10|5180.95|5142.95|5182.79|5144.79|5183.69|5145.69|5180.95|5142.95|10
1608766580000|2020-12-23 23:36:20|5182.55|5144.55|5183.05|5145.05|5183.75|5145.75|5181.73|5143.73|10
1608766590000|2020-12-23 23:36:30|5182.85|5144.85|5186.72|5148.72|5186.72|5148.72|5182.85|5144.85|10
1608766600000|2020-12-23 23:36:40|5187.17|5149.17|5191.42|5153.42|5191.74|5153.74|5187.17|5149.17|10
1608766610000|2020-12-23 23:36:50|5192.3|5154.3|5194.04|5156.04|5194.78|5156.78|5192.3|5154.3|10
1608766620000|2020-12-23 23:37:00|5194.58|5156.58|5193.07|5155.07|5194.76|5156.76|5193.07|5155.07|10
1608766630000|2020-12-23 23:37:10|5192.4|5154.4|5190.76|5152.76|5192.4|5154.4|5190.27|5152.27|10
1608766640000|2020-12-23 23:37:20|5190.74|5152.74|5187.58|5149.58|5190.74|5152.74|5187.58|5149.58|10
1608766650000|2020-12-23 23:37:30|5187.67|5149.67|5188.02|5150.02|5188.02|5150.02|5186.83|5148.83|9
1608766660000|2020-12-23 23:37:40|5188.18|5150.18|5186.58|5148.58|5188.18|5150.18|5186.24|5148.24|10
1608766670000|2020-12-23 23:37:50|5186.26|5148.26|5183.87|5145.87|5186.5|5148.5|5183.87|5145.87|10
1608766680000|2020-12-23 23:38:00|5184|5146|5184.45|5146.45|5184.45|5146.45|5183.99|5145.99|10
1608766690000|2020-12-23 23:38:10|5184.37|5146.37|5180.61|5142.61|5184.58|5146.58|5180.61|5142.61|10
1608766700000|2020-12-23 23:38:20|5180.11|5142.11|5177.17|5139.17|5180.11|5142.11|5177.17|5139.17|10
1608766710000|2020-12-23 23:38:30|5177.01|5139.01|5172.1|5134.1|5177.42|5139.42|5172.1|5134.1|10
1608766720000|2020-12-23 23:38:40|5172.17|5134.17|5175.9|5137.9|5175.9|5137.9|5172.08|5134.08|10
1608766730000|2020-12-23 23:38:50|5175.94|5137.94|5176.19|5138.19|5176.88|5138.88|5175.31|5137.31|10
1608766740000|2020-12-23 23:39:00|5175.11|5137.11|5174.82|5136.82|5175.28|5137.28|5174.48|5136.48|9
1608766750000|2020-12-23 23:39:10|5175.99|5137.99|5178.96|5140.96|5180.02|5142.02|5175.99|5137.99|10
1608766760000|2020-12-23 23:39:20|5178.81|5140.81|5182.08|5144.08|5182.08|5144.08|5178.81|5140.81|10
1608766770000|2020-12-23 23:39:30|5182.64|5144.64|5181.52|5143.52|5182.64|5144.64|5181.15|5143.15|10
1608766780000|2020-12-23 23:39:40|5180.85|5142.85|5180.6|5142.6|5180.85|5142.85|5179.87|5141.87|10
1608766790000|2020-12-23 23:39:50|5181.05|5143.05|5183.05|5145.05|5183.05|5145.05|5181.05|5143.05|10
1608766800000|2020-12-23 23:40:00|5183.07|5145.07|5182.06|5144.06|5183.07|5145.07|5181.58|5143.58|10
1608766810000|2020-12-23 23:40:10|5182.31|5144.31|5183.93|5145.93|5183.93|5145.93|5182.31|5144.31|10
1608766820000|2020-12-23 23:40:20|5184.09|5146.09|5184.52|5146.52|5185.3|5147.3|5184.09|5146.09|10
1608766830000|2020-12-23 23:40:30|5184.07|5146.07|5184.21|5146.21|5184.76|5146.76|5184.07|5146.07|9
1608766840000|2020-12-23 23:40:40|5184.26|5146.26|5183.4|5145.4|5184.45|5146.45|5182.64|5144.64|10
1608766850000|2020-12-23 23:40:50|5183.6|5145.6|5183.24|5145.24|5183.75|5145.75|5182.73|5144.73|9
1608766860000|2020-12-23 23:41:00|5183.27|5145.27|5182.74|5144.74|5183.35|5145.35|5181.9|5143.9|10
1608766870000|2020-12-23 23:41:10|5182.72|5144.72|5181.21|5143.21|5182.72|5144.72|5180.88|5142.88|9
1608766880000|2020-12-23 23:41:20|5181.53|5143.53|5182.18|5144.18|5182.32|5144.32|5181.41|5143.41|10
1608766890000|2020-12-23 23:41:30|5182.56|5144.56|5181.26|5143.26|5182.56|5144.56|5181.26|5143.26|9
1608766900000|2020-12-23 23:41:40|5181.35|5143.35|5180.2|5142.2|5181.35|5143.35|5180.2|5142.2|10
1608766910000|2020-12-23 23:41:50|5180.05|5142.05|5177.52|5139.52|5180.09|5142.09|5177.52|5139.52|10
1608766920000|2020-12-23 23:42:00|5177.11|5139.11|5171.51|5133.51|5177.11|5139.11|5171.51|5133.51|10
1608766930000|2020-12-23 23:42:10|5171.36|5133.36|5167.43|5129.43|5171.36|5133.36|5167.43|5129.43|10
1608766940000|2020-12-23 23:42:20|5166.96|5128.96|5163.18|5125.18|5166.96|5128.96|5163.18|5125.18|10
1608766950000|2020-12-23 23:42:30|5162.99|5124.99|5158.75|5120.75|5162.99|5124.99|5158.75|5120.75|10
1608766960000|2020-12-23 23:42:40|5158.62|5120.62|5153.7|5115.7|5158.62|5120.62|5153.7|5115.7|10
1608766970000|2020-12-23 23:42:50|5153.34|5115.34|5150.79|5112.79|5153.34|5115.34|5150.79|5112.79|10
1608766980000|2020-12-23 23:43:00|5150.8|5112.8|5151.4|5113.4|5151.4|5113.4|5150.36|5112.36|9
1608766990000|2020-12-23 23:43:10|5151.89|5113.89|5155.87|5117.87|5155.87|5117.87|5151.89|5113.89|10
1608767000000|2020-12-23 23:43:20|5155.92|5117.92|5158.04|5120.04|5158.04|5120.04|5155.92|5117.92|10
1608767010000|2020-12-23 23:43:30|5158.03|5120.03|5157.24|5119.24|5158.61|5120.61|5157.24|5119.24|10
1608767020000|2020-12-23 23:43:40|5157.16|5119.16|5157.45|5119.45|5157.56|5119.56|5157.13|5119.13|10
1608767030000|2020-12-23 23:43:50|5157.2|5119.2|5157.23|5119.23|5158.08|5120.08|5157.2|5119.2|10
1608767040000|2020-12-23 23:44:00|5157.72|5119.72|5156.13|5118.13|5158.14|5120.14|5156.13|5118.13|10
1608767050000|2020-12-23 23:44:10|5156.29|5118.29|5155.16|5117.16|5156.29|5118.29|5154.67|5116.67|10
1608767060000|2020-12-23 23:44:20|5155.79|5117.79|5160.58|5122.58|5160.58|5122.58|5155.79|5117.79|10
1608767070000|2020-12-23 23:44:30|5160.98|5122.98|5166.49|5128.49|5166.49|5128.49|5160.64|5122.64|10
1608767080000|2020-12-23 23:44:40|5167.01|5129.01|5169.01|5131.01|5169.07|5131.07|5167.01|5129.01|10
1608767090000|2020-12-23 23:44:50|5169.06|5131.06|5169.85|5131.85|5169.85|5131.85|5168.72|5130.72|10
1608767100000|2020-12-23 23:45:00|5169.44|5131.44|5172.04|5134.04|5172.04|5134.04|5169.44|5131.44|10
1608767110000|2020-12-23 23:45:10|5172.4|5134.4|5171.41|5133.41|5172.94|5134.94|5171.41|5133.41|10
1608767120000|2020-12-23 23:45:20|5171.76|5133.76|5166.98|5128.98|5171.84|5133.84|5166.98|5128.98|10
1608767130000|2020-12-23 23:45:30|5166.14|5128.14|5161.08|5123.08|5166.14|5128.14|5161.08|5123.08|10
1608767140000|2020-12-23 23:45:40|5159.87|5121.87|5157.18|5119.18|5159.87|5121.87|5156.73|5118.73|10
1608767150000|2020-12-23 23:45:50|5156.92|5118.92|5153.4|5115.4|5156.92|5118.92|5153.39|5115.39|10
1608767160000|2020-12-23 23:46:00|5152.88|5114.88|5151.62|5113.62|5152.88|5114.88|5151.27|5113.27|10
1608767170000|2020-12-23 23:46:10|5151.74|5113.74|5152.91|5114.91|5152.91|5114.91|5151.5|5113.5|9
1608767180000|2020-12-23 23:46:20|5153.58|5115.58|5156.72|5118.72|5156.72|5118.72|5153.41|5115.41|10
1608767190000|2020-12-23 23:46:30|5157.1|5119.1|5156.56|5118.56|5158.08|5120.08|5156.56|5118.56|10
1608767200000|2020-12-23 23:46:40|5156.53|5118.53|5152.27|5114.27|5157.03|5119.03|5152.27|5114.27|10
1608767210000|2020-12-23 23:46:50|5151.31|5113.31|5138.04|5100.04|5151.31|5113.31|5138.04|5100.04|10
1608767220000|2020-12-23 23:47:00|5137.48|5099.48|5133.32|5095.32|5137.99|5099.99|5133.32|5095.32|10
1608767230000|2020-12-23 23:47:10|5132.48|5094.48|5133.77|5095.77|5133.77|5095.77|5130.91|5092.91|10
1608767240000|2020-12-23 23:47:20|5133.8|5095.8|5135.91|5097.91|5135.91|5097.91|5133.8|5095.8|10
1608767250000|2020-12-23 23:47:30|5136.2|5098.2|5136.17|5098.17|5136.65|5098.65|5135.2|5097.2|10
1608767260000|2020-12-23 23:47:40|5136.02|5098.02|5136.2|5098.2|5136.33|5098.33|5135.8|5097.8|7
1608767270000|2020-12-23 23:47:50|5136.22|5098.22|5135.92|5097.92|5136.99|5098.99|5134.11|5096.11|10
1608767280000|2020-12-23 23:48:00|5136.88|5098.88|5135.44|5097.44|5137.68|5099.68|5134.69|5096.69|10
1608767290000|2020-12-23 23:48:10|5134.78|5096.78|5131.55|5093.55|5134.82|5096.82|5131.55|5093.55|10
1608767300000|2020-12-23 23:48:20|5130.68|5092.68|5130.87|5092.87|5131.29|5093.29|5129.78|5091.78|10
1608767310000|2020-12-23 23:48:30|5130.5|5092.5|5128.83|5090.83|5130.5|5092.5|5128.76|5090.76|10
1608767320000|2020-12-23 23:48:40|5128.77|5090.77|5127.85|5089.85|5129.36|5091.36|5127.85|5089.85|10
1608767330000|2020-12-23 23:48:50|5127.89|5089.89|5126.8|5088.8|5127.91|5089.91|5126.75|5088.75|10
1608767340000|2020-12-23 23:49:00|5127.32|5089.32|5126.79|5088.79|5127.8|5089.8|5126.79|5088.79|10
1608767350000|2020-12-23 23:49:10|5126.6|5088.6|5128.68|5090.68|5128.68|5090.68|5125.68|5087.68|10
1608767360000|2020-12-23 23:49:20|5128.76|5090.76|5128.02|5090.02|5128.76|5090.76|5127.12|5089.12|10
1608767370000|2020-12-23 23:49:30|5129.05|5091.05|5131.59|5093.59|5131.59|5093.59|5129.05|5091.05|9
1608767380000|2020-12-23 23:49:40|5131.49|5093.49|5131.86|5093.86|5132.17|5094.17|5130|5092|10
1608767390000|2020-12-23 23:49:50|5131.82|5093.82|5130.48|5092.48|5132.12|5094.12|5130.48|5092.48|10
1608767400000|2020-12-23 23:50:00|5130.35|5092.35|5129.88|5091.88|5130.43|5092.43|5129.27|5091.27|10
1608767410000|2020-12-23 23:50:10|5129.03|5091.03|5125.96|5087.96|5129.03|5091.03|5125.84|5087.84|9
1608767420000|2020-12-23 23:50:20|5125.28|5087.28|5125.57|5087.57|5125.58|5087.58|5124.54|5086.54|10
1608767430000|2020-12-23 23:50:30|5125.55|5087.55|5126.5|5088.5|5127.3|5089.3|5125.55|5087.55|10
1608767440000|2020-12-23 23:50:40|5126.44|5088.44|5126.19|5088.19|5126.44|5088.44|5125.54|5087.54|10
1608767450000|2020-12-23 23:50:50|5125.83|5087.83|5124.99|5086.99|5126.38|5088.38|5123.86|5085.86|10
1608767460000|2020-12-23 23:51:00|5124.47|5086.47|5124.06|5086.06|5124.47|5086.47|5124.06|5086.06|9
1608767470000|2020-12-23 23:51:10|5124.14|5086.14|5124.48|5086.48|5124.48|5086.48|5124.13|5086.13|10
1608767480000|2020-12-23 23:51:20|5124.68|5086.68|5125.87|5087.87|5126.09|5088.09|5124.63|5086.63|10
1608767490000|2020-12-23 23:51:30|5125.95|5087.95|5127.24|5089.24|5127.24|5089.24|5125.95|5087.95|8
1608767500000|2020-12-23 23:51:40|5127.13|5089.13|5128.35|5090.35|5128.35|5090.35|5126.57|5088.57|10
1608767510000|2020-12-23 23:51:50|5129.08|5091.08|5132.39|5094.39|5132.39|5094.39|5129.08|5091.08|10
1608767520000|2020-12-23 23:52:00|5132.53|5094.53|5133.03|5095.03|5134.22|5096.22|5132.53|5094.53|10
1608767530000|2020-12-23 23:52:10|5133|5095|5131.26|5093.26|5133|5095|5131.26|5093.26|10
1608767540000|2020-12-23 23:52:20|5131.11|5093.11|5131.97|5093.97|5131.97|5093.97|5130.95|5092.95|10
1608767550000|2020-12-23 23:52:30|5132.18|5094.18|5131.45|5093.45|5132.5|5094.5|5131.45|5093.45|10
1608767560000|2020-12-23 23:52:40|5131.39|5093.39|5128.39|5090.39|5131.39|5093.39|5128.39|5090.39|10
1608767570000|2020-12-23 23:52:50|5127.79|5089.79|5125.83|5087.83|5128.16|5090.16|5125.83|5087.83|10
1608767580000|2020-12-23 23:53:00|5125.95|5087.95|5126.45|5088.45|5127.05|5089.05|5125.95|5087.95|10
1608767590000|2020-12-23 23:53:10|5126.34|5088.34|5124.76|5086.76|5126.34|5088.34|5124.76|5086.76|10
1608767600000|2020-12-23 23:53:20|5123.96|5085.96|5122.28|5084.28|5123.96|5085.96|5122.26|5084.26|10
1608767610000|2020-12-23 23:53:30|5122.34|5084.34|5122.28|5084.28|5122.76|5084.76|5122.08|5084.08|10
1608767620000|2020-12-23 23:53:40|5122.21|5084.21|5121.43|5083.43|5122.35|5084.35|5121.41|5083.41|10
1608767630000|2020-12-23 23:53:50|5121.36|5083.36|5118.3|5080.3|5121.36|5083.36|5118.28|5080.28|10
1608767640000|2020-12-23 23:54:00|5117.87|5079.87|5117.56|5079.56|5117.96|5079.96|5117.32|5079.32|9
1608767650000|2020-12-23 23:54:10|5117.48|5079.48|5117.95|5079.95|5119.2|5081.2|5117.45|5079.45|9
1608767660000|2020-12-23 23:54:20|5117.82|5079.82|5114.21|5076.21|5117.82|5079.82|5114.21|5076.21|10
1608767670000|2020-12-23 23:54:30|5113.44|5075.44|5108.09|5070.09|5113.44|5075.44|5108.09|5070.09|9
1608767680000|2020-12-23 23:54:40|5107.86|5069.86|5102.65|5064.65|5108.04|5070.04|5102.65|5064.65|10
1608767690000|2020-12-23 23:54:50|5101.83|5063.83|5092.96|5054.96|5101.9|5063.9|5092.96|5054.96|10
1608767700000|2020-12-23 23:55:00|5092.41|5054.41|5092.46|5054.46|5092.46|5054.46|5091.12|5053.12|10
1608767710000|2020-12-23 23:55:10|5092.38|5054.38|5094.4|5056.4|5094.41|5056.41|5092.38|5054.38|10
1608767720000|2020-12-23 23:55:20|5095.55|5057.55|5097.01|5059.01|5097.01|5059.01|5095.55|5057.55|10
1608767730000|2020-12-23 23:55:30|5097.75|5059.75|5099.59|5061.59|5099.72|5061.72|5097.75|5059.75|10
1608767740000|2020-12-23 23:55:40|5099.28|5061.28|5097.44|5059.44|5100.03|5062.03|5097.44|5059.44|10
1608767750000|2020-12-23 23:55:50|5096.84|5058.84|5089.97|5051.97|5096.84|5058.84|5089.97|5051.97|10
1608767760000|2020-12-23 23:56:00|5089.57|5051.57|5082.68|5044.68|5089.57|5051.57|5082.68|5044.68|10
1608767770000|2020-12-23 23:56:10|5082.54|5044.54|5081.71|5043.71|5082.54|5044.54|5080.38|5042.38|10
1608767780000|2020-12-23 23:56:20|5080.72|5042.72|5077.71|5039.71|5080.72|5042.72|5077.71|5039.71|10
1608767790000|2020-12-23 23:56:30|5077.48|5039.48|5073.51|5035.51|5077.48|5039.48|5073.51|5035.51|10
1608767800000|2020-12-23 23:56:40|5073.4|5035.4|5068.21|5030.21|5073.4|5035.4|5068.21|5030.21|10
1608767810000|2020-12-23 23:56:50|5068.77|5030.77|5073.24|5035.24|5073.6|5035.6|5068.77|5030.77|10
1608767820000|2020-12-23 23:57:00|5073.95|5035.95|5078.98|5040.98|5078.98|5040.98|5073.48|5035.48|10
1608767830000|2020-12-23 23:57:10|5079.33|5041.33|5082.41|5044.41|5082.87|5044.87|5079.33|5041.33|9
1608767840000|2020-12-23 23:57:20|5082.53|5044.53|5089.27|5051.27|5089.27|5051.27|5082.35|5044.35|10
1608767850000|2020-12-23 23:57:30|5089.53|5051.53|5090.89|5052.89|5091.33|5053.33|5089.53|5051.53|10
1608767860000|2020-12-23 23:57:40|5090.75|5052.75|5092.36|5054.36|5092.44|5054.44|5090.75|5052.75|10
1608767870000|2020-12-23 23:57:50|5092.06|5054.06|5092.31|5054.31|5093.35|5055.35|5092.03|5054.03|10
1608767880000|2020-12-23 23:58:00|5092.82|5054.82|5093.3|5055.3|5093.3|5055.3|5092.79|5054.79|9
1608767890000|2020-12-23 23:58:10|5093.13|5055.13|5096.15|5058.15|5096.15|5058.15|5092.7|5054.7|9
1608767900000|2020-12-23 23:58:20|5098.22|5060.22|5093.37|5055.37|5098.22|5060.22|5093.37|5055.37|10
1608767910000|2020-12-23 23:58:30|5092.39|5054.39|5091.86|5053.86|5093.38|5055.38|5090.33|5052.33|10
1608767920000|2020-12-23 23:58:40|5091.85|5053.85|5091.11|5053.11|5091.88|5053.88|5089.94|5051.94|10
1608767930000|2020-12-23 23:58:50|5091.61|5053.61|5095.39|5057.39|5095.39|5057.39|5091.61|5053.61|10
1608767940000|2020-12-23 23:59:00|5095.42|5057.42|5103.27|5065.27|5103.27|5065.27|5095.42|5057.42|10
1608767950000|2020-12-23 23:59:10|5103.5|5065.5|5108.6|5070.6|5108.6|5070.6|5103.5|5065.5|10
1608767960000|2020-12-23 23:59:20|5109.07|5071.07|5109.96|5071.96|5110.41|5072.41|5109.07|5071.07|10
1608767970000|2020-12-23 23:59:30|5109.75|5071.75|5110.35|5072.35|5110.88|5072.88|5109.35|5071.35|10
1608767980000|2020-12-23 23:59:40|5110.27|5072.27|5111.25|5073.25|5111.25|5073.25|5110.01|5072.01|10
1608767990000|2020-12-23 23:59:50|5110.7|5072.7|5111.01|5073.01|5111.33|5073.33|5110.62|5072.62|10
1608768000000|2020-12-24 00:00:00|5110.59|5072.59|5108.5|5070.5|5110.74|5072.74|5108.5|5070.5|10
1608768010000|2020-12-24 00:00:10|5108.57|5070.57|5101.99|5063.99|5108.57|5070.57|5101.92|5063.92|9
1608768020000|2020-12-24 00:00:20|5101.59|5063.59|5096.39|5058.39|5101.59|5063.59|5096.39|5058.39|10
1608768030000|2020-12-24 00:00:30|5096.86|5058.86|5090.74|5052.74|5096.86|5058.86|5090.74|5052.74|10
1608768040000|2020-12-24 00:00:40|5090.22|5052.22|5088.9|5050.9|5091.24|5053.24|5088.9|5050.9|10
1608768050000|2020-12-24 00:00:50|5088.19|5050.19|5088.38|5050.38|5089.43|5051.43|5088.19|5050.19|10
1608768060000|2020-12-24 00:01:00|5088.71|5050.71|5094.19|5056.19|5094.19|5056.19|5088.71|5050.71|10
1608768070000|2020-12-24 00:01:10|5094.96|5056.96|5095.66|5057.66|5095.81|5057.81|5094.63|5056.63|10
1608768080000|2020-12-24 00:01:20|5096.02|5058.02|5095.32|5057.32|5096.53|5058.53|5095.32|5057.32|10
1608768090000|2020-12-24 00:01:30|5094.94|5056.94|5094.46|5056.46|5094.94|5056.94|5094.12|5056.12|10
1608768100000|2020-12-24 00:01:40|5094.07|5056.07|5088.33|5050.33|5094.07|5056.07|5088.33|5050.33|10
1608768110000|2020-12-24 00:01:50|5088.02|5050.02|5088.5|5050.5|5088.88|5050.88|5087.93|5049.93|10
1608768120000|2020-12-24 00:02:00|5088.43|5050.43|5083.45|5045.45|5088.43|5050.43|5083.45|5045.45|10
1608768130000|2020-12-24 00:02:10|5083.24|5045.24|5079.3|5041.3|5083.24|5045.24|5078.76|5040.76|10
1608768140000|2020-12-24 00:02:20|5079.44|5041.44|5073.94|5035.94|5079.44|5041.44|5073.91|5035.91|10
1608768150000|2020-12-24 00:02:30|5073.58|5035.58|5071.49|5033.49|5074.38|5036.38|5071.49|5033.49|10
1608768160000|2020-12-24 00:02:40|5070.83|5032.83|5066.25|5028.25|5070.83|5032.83|5066.25|5028.25|10
1608768170000|2020-12-24 00:02:50|5066.16|5028.16|5064.59|5026.59|5066.16|5028.16|5064.42|5026.42|10
1608768180000|2020-12-24 00:03:00|5064.77|5026.77|5066.56|5028.56|5067.63|5029.63|5064.77|5026.77|10
1608768190000|2020-12-24 00:03:10|5066.27|5028.27|5059.35|5021.35|5066.27|5028.27|5059.35|5021.35|10
1608768200000|2020-12-24 00:03:20|5058.59|5020.59|5053.15|5015.15|5058.59|5020.59|5053.15|5015.15|10
1608768210000|2020-12-24 00:03:30|5052.82|5014.82|5049.96|5011.96|5052.82|5014.82|5049.96|5011.96|10
1608768220000|2020-12-24 00:03:40|5049.98|5011.98|5050.23|5012.23|5050.43|5012.43|5049.71|5011.71|10
1608768230000|2020-12-24 00:03:50|5050.25|5012.25|5050.76|5012.76|5050.76|5012.76|5049.97|5011.97|10
1608768240000|2020-12-24 00:04:00|5050.58|5012.58|5047.18|5009.18|5050.58|5012.58|5047.18|5009.18|10
1608768250000|2020-12-24 00:04:10|5046.97|5008.97|5034.92|4996.92|5046.97|5008.97|5034.92|4996.92|10
1608768260000|2020-12-24 00:04:20|5034.99|4996.99|5032.94|4994.94|5036.93|4998.93|5032.94|4994.94|10
1608768270000|2020-12-24 00:04:30|5032.77|4994.77|5031.3|4993.3|5032.77|4994.77|5028.7|4990.7|10
1608768280000|2020-12-24 00:04:40|5032.01|4994.01|5034.62|4996.62|5034.62|4996.62|5031.97|4993.97|10
1608768290000|2020-12-24 00:04:50|5035.21|4997.21|5039.73|5001.73|5039.73|5001.73|5035.21|4997.21|10
1608768300000|2020-12-24 00:05:00|5040.18|5002.18|5046.86|5008.86|5046.86|5008.86|5040.18|5002.18|10
1608768310000|2020-12-24 00:05:10|5047.25|5009.25|5055.74|5017.74|5055.74|5017.74|5047.25|5009.25|10
1608768320000|2020-12-24 00:05:20|5056.3|5018.3|5061.26|5023.26|5061.26|5023.26|5056.3|5018.3|9
1608768330000|2020-12-24 00:05:30|5062.02|5024.02|5070.21|5032.21|5070.21|5032.21|5062.02|5024.02|10
1608768340000|2020-12-24 00:05:40|5070.63|5032.63|5079.14|5041.14|5079.14|5041.14|5070.63|5032.63|10
1608768350000|2020-12-24 00:05:50|5081.42|5043.42|5081.49|5043.49|5085.09|5047.09|5080.48|5042.48|10
1608768360000|2020-12-24 00:06:00|5081.94|5043.94|5092.34|5054.34|5092.34|5054.34|5081.94|5043.94|10
1608768370000|2020-12-24 00:06:10|5093.45|5055.45|5101.11|5063.11|5101.11|5063.11|5093.45|5055.45|10
1608768380000|2020-12-24 00:06:20|5101.73|5063.73|5103.44|5065.44|5103.7|5065.7|5101.73|5063.73|9
1608768390000|2020-12-24 00:06:30|5103.6|5065.6|5102.44|5064.44|5103.6|5065.6|5102.44|5064.44|10
1608768400000|2020-12-24 00:06:40|5101.83|5063.83|5097.66|5059.66|5101.83|5063.83|5097.66|5059.66|10
1608768410000|2020-12-24 00:06:50|5097.49|5059.49|5096.73|5058.73|5098.01|5060.01|5096.73|5058.73|10
1608768420000|2020-12-24 00:07:00|5096.08|5058.08|5094.1|5056.1|5096.08|5058.08|5094.1|5056.1|10
1608768430000|2020-12-24 00:07:10|5094.33|5056.33|5095.53|5057.53|5095.53|5057.53|5094.25|5056.25|10
1608768440000|2020-12-24 00:07:20|5095.36|5057.36|5097.22|5059.22|5098.35|5060.35|5095.36|5057.36|10
1608768450000|2020-12-24 00:07:30|5097.63|5059.63|5103.72|5065.72|5103.73|5065.73|5097.63|5059.63|10
1608768460000|2020-12-24 00:07:40|5103.13|5065.13|5104.23|5066.23|5104.23|5066.23|5102.13|5064.13|10
1608768470000|2020-12-24 00:07:50|5104.75|5066.75|5105.03|5067.03|5105.03|5067.03|5103.28|5065.28|10
1608768480000|2020-12-24 00:08:00|5104.88|5066.88|5103.69|5065.69|5105.08|5067.08|5103.59|5065.59|10
1608768490000|2020-12-24 00:08:10|5103.52|5065.52|5105.1|5067.1|5105.21|5067.21|5103.48|5065.48|10
1608768500000|2020-12-24 00:08:20|5105.02|5067.02|5106.84|5068.84|5106.84|5068.84|5104.93|5066.93|10
1608768510000|2020-12-24 00:08:30|5107.03|5069.03|5107.11|5069.11|5107.11|5069.11|5105.74|5067.74|10
1608768520000|2020-12-24 00:08:40|5109.08|5071.08|5111.25|5073.25|5114.74|5076.74|5109.08|5071.08|10
1608768530000|2020-12-24 00:08:50|5111.5|5073.5|5112.47|5074.47|5112.74|5074.74|5111.5|5073.5|10
1608768540000|2020-12-24 00:09:00|5111.73|5073.73|5115.1|5077.1|5115.19|5077.19|5111.73|5073.73|10
1608768550000|2020-12-24 00:09:10|5115.15|5077.15|5113.55|5075.55|5115.15|5077.15|5112.88|5074.88|10
1608768560000|2020-12-24 00:09:20|5113.14|5075.14|5111.3|5073.3|5113.14|5075.14|5111.3|5073.3|9
1608768570000|2020-12-24 00:09:30|5111.22|5073.22|5108.33|5070.33|5111.22|5073.22|5108.33|5070.33|10
1608768580000|2020-12-24 00:09:40|5107.67|5069.67|5109.01|5071.01|5109.01|5071.01|5107.61|5069.61|10
1608768590000|2020-12-24 00:09:50|5109.09|5071.09|5109.34|5071.34|5110.49|5072.49|5108.81|5070.81|10
1608768600000|2020-12-24 00:10:00|5109.42|5071.42|5106.34|5068.34|5109.49|5071.49|5106.34|5068.34|9
1608768610000|2020-12-24 00:10:10|5105.14|5067.14|5101.33|5063.33|5105.14|5067.14|5101.2|5063.2|10
1608768620000|2020-12-24 00:10:20|5101.11|5063.11|5097.06|5059.06|5101.11|5063.11|5097.06|5059.06|10
1608768630000|2020-12-24 00:10:30|5095.66|5057.66|5089.08|5051.08|5095.66|5057.66|5089.08|5051.08|10
1608768640000|2020-12-24 00:10:40|5090.13|5052.13|5091.09|5053.09|5092.17|5054.17|5090.13|5052.13|10
1608768650000|2020-12-24 00:10:50|5091.39|5053.39|5091.85|5053.85|5092.69|5054.69|5091.39|5053.39|10
1608768660000|2020-12-24 00:11:00|5091.89|5053.89|5091.56|5053.56|5093.9|5055.9|5091.56|5053.56|10
1608768670000|2020-12-24 00:11:10|5091.78|5053.78|5095.79|5057.79|5095.79|5057.79|5090.75|5052.75|10
1608768680000|2020-12-24 00:11:20|5096.77|5058.77|5102.19|5064.19|5102.19|5064.19|5096.77|5058.77|10
1608768690000|2020-12-24 00:11:30|5102.24|5064.24|5106.63|5068.63|5106.63|5068.63|5102.24|5064.24|10
1608768700000|2020-12-24 00:11:40|5107.64|5069.64|5107.55|5069.55|5108.99|5070.99|5107.55|5069.55|10
1608768710000|2020-12-24 00:11:50|5106.92|5068.92|5109.28|5071.28|5109.73|5071.73|5106.92|5068.92|10
1608768720000|2020-12-24 00:12:00|5110.36|5072.36|5110.72|5072.72|5111.66|5073.66|5110.36|5072.36|10
1608768730000|2020-12-24 00:12:10|5110.61|5072.61|5108.49|5070.49|5111.38|5073.38|5108.49|5070.49|10
1608768740000|2020-12-24 00:12:20|5107.54|5069.54|5100.19|5062.19|5107.54|5069.54|5100.19|5062.19|10
1608768750000|2020-12-24 00:12:30|5100.36|5062.36|5102.82|5064.82|5102.82|5064.82|5100.21|5062.21|10
1608768760000|2020-12-24 00:12:40|5103.47|5065.47|5100.6|5062.6|5103.58|5065.58|5100.6|5062.6|10
1608768770000|2020-12-24 00:12:50|5100.06|5062.06|5100.61|5062.61|5100.61|5062.61|5098.57|5060.57|10
1608768780000|2020-12-24 00:13:00|5100.06|5062.06|5099.95|5061.95|5100.06|5062.06|5099.19|5061.19|10
1608768790000|2020-12-24 00:13:10|5100.2|5062.2|5100.08|5062.08|5100.49|5062.49|5099.89|5061.89|10
1608768800000|2020-12-24 00:13:20|5099.9|5061.9|5102.95|5064.95|5102.95|5064.95|5099.9|5061.9|10
1608768810000|2020-12-24 00:13:30|5102.9|5064.9|5107.98|5069.98|5107.98|5069.98|5102.9|5064.9|10
1608768820000|2020-12-24 00:13:40|5108.27|5070.27|5104.14|5066.14|5108.56|5070.56|5104.14|5066.14|9
1608768830000|2020-12-24 00:13:50|5104.37|5066.37|5105.11|5067.11|5105.61|5067.61|5104.37|5066.37|10
1608768840000|2020-12-24 00:14:00|5104.47|5066.47|5096.22|5058.22|5104.47|5066.47|5096.22|5058.22|10
1608768850000|2020-12-24 00:14:10|5095.33|5057.33|5090.59|5052.59|5095.33|5057.33|5090.59|5052.59|10
1608768860000|2020-12-24 00:14:20|5090.12|5052.12|5088.89|5050.89|5090.12|5052.12|5088.68|5050.68|10
1608768870000|2020-12-24 00:14:30|5088.76|5050.76|5087.95|5049.95|5088.76|5050.76|5087.36|5049.36|10
1608768880000|2020-12-24 00:14:40|5088.34|5050.34|5088.72|5050.72|5088.72|5050.72|5087.27|5049.27|10
1608768890000|2020-12-24 00:14:50|5087.41|5049.41|5087.71|5049.71|5087.71|5049.71|5085.61|5047.61|10
1608768900000|2020-12-24 00:15:00|5087.84|5049.84|5085.79|5047.79|5088.28|5050.28|5085.79|5047.79|10
1608768910000|2020-12-24 00:15:10|5085.12|5047.12|5083.3|5045.3|5085.73|5047.73|5083.3|5045.3|10
1608768920000|2020-12-24 00:15:20|5083.25|5045.25|5075.21|5037.21|5083.25|5045.25|5075.21|5037.21|10
1608768930000|2020-12-24 00:15:30|5074.77|5036.77|5071.49|5033.49|5074.95|5036.95|5071.49|5033.49|10
1608768940000|2020-12-24 00:15:40|5071.24|5033.24|5067.45|5029.45|5071.44|5033.44|5067.45|5029.45|10
1608768950000|2020-12-24 00:15:50|5066.83|5028.83|5065.11|5027.11|5066.83|5028.83|5064.19|5026.19|10
1608768960000|2020-12-24 00:16:00|5065.3|5027.3|5064.26|5026.26|5065.52|5027.52|5063.44|5025.44|10
1608768970000|2020-12-24 00:16:10|5064.81|5026.81|5071.28|5033.28|5071.98|5033.98|5064.81|5026.81|10
1608768980000|2020-12-24 00:16:20|5070.77|5032.77|5065.41|5027.41|5070.77|5032.77|5065.41|5027.41|10
1608768990000|2020-12-24 00:16:30|5063.97|5025.97|5068.54|5030.54|5068.54|5030.54|5063.97|5025.97|10
1608769000000|2020-12-24 00:16:40|5068.55|5030.55|5071.4|5033.4|5072.22|5034.22|5068.55|5030.55|10
1608769010000|2020-12-24 00:16:50|5071.48|5033.48|5076.85|5038.85|5076.85|5038.85|5071.23|5033.23|10
1608769020000|2020-12-24 00:17:00|5076.65|5038.65|5080.89|5042.89|5080.89|5042.89|5076.6|5038.6|10
1608769030000|2020-12-24 00:17:10|5081.5|5043.5|5085.98|5047.98|5085.98|5047.98|5081.5|5043.5|10
1608769040000|2020-12-24 00:17:20|5087.5|5049.5|5093.4|5055.4|5093.4|5055.4|5087.5|5049.5|10
1608769050000|2020-12-24 00:17:30|5092.62|5054.62|5092.17|5054.17|5094.6|5056.6|5092.17|5054.17|10
1608769060000|2020-12-24 00:17:40|5092.3|5054.3|5087.06|5049.06|5092.3|5054.3|5087.06|5049.06|10
1608769070000|2020-12-24 00:17:50|5086.08|5048.08|5082.04|5044.04|5086.29|5048.29|5082.04|5044.04|9
1608769080000|2020-12-24 00:18:00|5081.44|5043.44|5070.97|5032.97|5081.44|5043.44|5070.97|5032.97|10
1608769090000|2020-12-24 00:18:10|5070.03|5032.03|5070.14|5032.14|5070.14|5032.14|5068.2|5030.2|10
1608769100000|2020-12-24 00:18:20|5070.06|5032.06|5072.44|5034.44|5072.44|5034.44|5069.98|5031.98|10
1608769110000|2020-12-24 00:18:30|5072.55|5034.55|5078.58|5040.58|5078.58|5040.58|5072.55|5034.55|10
1608769120000|2020-12-24 00:18:40|5078.6|5040.6|5078.42|5040.42|5080.44|5042.44|5078.37|5040.37|10
1608769130000|2020-12-24 00:18:50|5079.17|5041.17|5075.08|5037.08|5079.58|5041.58|5075.08|5037.08|10
1608769140000|2020-12-24 00:19:00|5073.25|5035.25|5068.57|5030.57|5073.25|5035.25|5068.26|5030.26|10
1608769150000|2020-12-24 00:19:10|5068.23|5030.23|5071.29|5033.29|5071.29|5033.29|5068.21|5030.21|10
1608769160000|2020-12-24 00:19:20|5072.35|5034.35|5080.16|5042.16|5080.16|5042.16|5072.35|5034.35|10
1608769170000|2020-12-24 00:19:30|5080.18|5042.18|5079.25|5041.25|5080.18|5042.18|5079.13|5041.13|10
1608769180000|2020-12-24 00:19:40|5079.54|5041.54|5080.29|5042.29|5080.29|5042.29|5079.54|5041.54|10
1608769190000|2020-12-24 00:19:50|5080.57|5042.57|5080.37|5042.37|5080.57|5042.57|5079.95|5041.95|10
1608769200000|2020-12-24 00:20:00|5080.32|5042.32|5083.56|5045.56|5083.56|5045.56|5079.92|5041.92|10
1608769210000|2020-12-24 00:20:10|5085.05|5047.05|5084.43|5046.43|5085.6|5047.6|5084.11|5046.11|10
1608769220000|2020-12-24 00:20:20|5084.66|5046.66|5084.84|5046.84|5085.55|5047.55|5084.66|5046.66|10
1608769230000|2020-12-24 00:20:30|5084.68|5046.68|5080.43|5042.43|5084.68|5046.68|5080.43|5042.43|10
1608769240000|2020-12-24 00:20:40|5079.93|5041.93|5077.43|5039.43|5079.93|5041.93|5077.43|5039.43|10
1608769250000|2020-12-24 00:20:50|5077.52|5039.52|5078.65|5040.65|5078.65|5040.65|5077.14|5039.14|9
1608769260000|2020-12-24 00:21:00|5078.69|5040.69|5080.12|5042.12|5080.57|5042.57|5078.69|5040.69|10
1608769270000|2020-12-24 00:21:10|5080.25|5042.25|5079.39|5041.39|5081|5043|5079.39|5041.39|9
1608769280000|2020-12-24 00:21:20|5079.35|5041.35|5077.47|5039.47|5079.41|5041.41|5077.47|5039.47|10
1608769290000|2020-12-24 00:21:30|5076.64|5038.64|5072.71|5034.71|5076.64|5038.64|5072.71|5034.71|10
1608769300000|2020-12-24 00:21:40|5072.48|5034.48|5068.46|5030.46|5072.48|5034.48|5068.46|5030.46|10
1608769310000|2020-12-24 00:21:50|5068.05|5030.05|5064.34|5026.34|5068.05|5030.05|5064.34|5026.34|10
1608769320000|2020-12-24 00:22:00|5063.98|5025.98|5062.61|5024.61|5063.98|5025.98|5062.61|5024.61|10
1608769330000|2020-12-24 00:22:10|5062.53|5024.53|5064.14|5026.14|5064.14|5026.14|5062.38|5024.38|10
1608769340000|2020-12-24 00:22:20|5064.57|5026.57|5065.7|5027.7|5066.14|5028.14|5064.57|5026.57|10
1608769350000|2020-12-24 00:22:30|5066.37|5028.37|5071.69|5033.69|5071.69|5033.69|5066.37|5028.37|10
1608769360000|2020-12-24 00:22:40|5071.9|5033.9|5072.39|5034.39|5073.01|5035.01|5071.9|5033.9|10
1608769370000|2020-12-24 00:22:50|5071.14|5033.14|5067.69|5029.69|5071.36|5033.36|5067.69|5029.69|10
1608769380000|2020-12-24 00:23:00|5067.13|5029.13|5067.76|5029.76|5067.76|5029.76|5066.81|5028.81|10
1608769390000|2020-12-24 00:23:10|5066.85|5028.85|5063.21|5025.21|5066.85|5028.85|5063.17|5025.17|10
1608769400000|2020-12-24 00:23:20|5063.29|5025.29|5060.28|5022.28|5063.6|5025.6|5060.13|5022.13|10
1608769410000|2020-12-24 00:23:30|5060.25|5022.25|5062.2|5024.2|5062.2|5024.2|5060.25|5022.25|10
1608769420000|2020-12-24 00:23:40|5062.21|5024.21|5059.87|5021.87|5062.21|5024.21|5059.87|5021.87|10
1608769430000|2020-12-24 00:23:50|5060.06|5022.06|5059.59|5021.59|5060.43|5022.43|5059.59|5021.59|10
1608769440000|2020-12-24 00:24:00|5059.04|5021.04|5057.61|5019.61|5059.04|5021.04|5057.39|5019.39|9
1608769450000|2020-12-24 00:24:10|5057.73|5019.73|5060.1|5022.1|5060.1|5022.1|5057.73|5019.73|9
1608769460000|2020-12-24 00:24:20|5059.67|5021.67|5059.39|5021.39|5059.83|5021.83|5059.17|5021.17|10
1608769470000|2020-12-24 00:24:30|5059.11|5021.11|5060.43|5022.43|5060.43|5022.43|5059.11|5021.11|10
1608769480000|2020-12-24 00:24:40|5060.27|5022.27|5060.85|5022.85|5060.96|5022.96|5060.19|5022.19|10
1608769490000|2020-12-24 00:24:50|5060.61|5022.61|5061.69|5023.69|5061.69|5023.69|5060.61|5022.61|10
1608769500000|2020-12-24 00:25:00|5062.09|5024.09|5062.95|5024.95|5063.51|5025.51|5062.09|5024.09|10
1608769510000|2020-12-24 00:25:10|5062.37|5024.37|5059.04|5021.04|5062.44|5024.44|5059.04|5021.04|10
1608769520000|2020-12-24 00:25:20|5057.85|5019.85|5054.41|5016.41|5057.92|5019.92|5054.41|5016.41|10
1608769530000|2020-12-24 00:25:30|5054.37|5016.37|5049.63|5011.63|5054.37|5016.37|5049.63|5011.63|10
1608769540000|2020-12-24 00:25:40|5049.22|5011.22|5044.55|5006.55|5049.22|5011.22|5044.55|5006.55|10
1608769550000|2020-12-24 00:25:50|5043.95|5005.95|5042.43|5004.43|5043.95|5005.95|5042.43|5004.43|10
1608769560000|2020-12-24 00:26:00|5041.41|5003.41|5040.91|5002.91|5041.68|5003.68|5040.91|5002.91|9
1608769570000|2020-12-24 00:26:10|5040.78|5002.78|5039.35|5001.35|5041.09|5003.09|5039.12|5001.12|10
1608769580000|2020-12-24 00:26:20|5037.99|4999.99|5035.35|4997.35|5037.99|4999.99|5035.26|4997.26|10
1608769590000|2020-12-24 00:26:30|5035.23|4997.23|5033.96|4995.96|5035.27|4997.27|5033.96|4995.96|10
1608769600000|2020-12-24 00:26:40|5033.55|4995.55|5030.63|4992.63|5033.69|4995.69|5030.63|4992.63|10
1608769610000|2020-12-24 00:26:50|5030.46|4992.46|5032.94|4994.94|5032.94|4994.94|5029.87|4991.87|10
1608769620000|2020-12-24 00:27:00|5032.99|4994.99|5038.31|5000.31|5038.31|5000.31|5032.99|4994.99|10
1608769630000|2020-12-24 00:27:10|5038.39|5000.39|5043.18|5005.18|5043.18|5005.18|5038.39|5000.39|10
1608769640000|2020-12-24 00:27:20|5043.22|5005.22|5050.22|5012.22|5050.22|5012.22|5043.22|5005.22|10
1608769650000|2020-12-24 00:27:30|5050.31|5012.31|5046.58|5008.58|5050.42|5012.42|5046.58|5008.58|9
1608769660000|2020-12-24 00:27:40|5045.79|5007.79|5047.72|5009.72|5047.81|5009.81|5045.79|5007.79|10
1608769670000|2020-12-24 00:27:50|5047.83|5009.83|5046.41|5008.41|5048.23|5010.23|5046.25|5008.25|10
1608769680000|2020-12-24 00:28:00|5045.44|5007.44|5047.14|5009.14|5047.14|5009.14|5045.44|5007.44|10
1608769690000|2020-12-24 00:28:10|5047.57|5009.57|5047.67|5009.67|5048.34|5010.34|5047.44|5009.44|9
1608769700000|2020-12-24 00:28:20|5047.65|5009.65|5047.79|5009.79|5047.79|5009.79|5046.95|5008.95|10
1608769710000|2020-12-24 00:28:30|5047.98|5009.98|5051.1|5013.1|5051.1|5013.1|5047.98|5009.98|10
1608769720000|2020-12-24 00:28:40|5051.08|5013.08|5050.88|5012.88|5051.2|5013.2|5050.52|5012.52|9
1608769730000|2020-12-24 00:28:50|5050.29|5012.29|5052.61|5014.61|5052.61|5014.61|5050.23|5012.23|10
1608769740000|2020-12-24 00:29:00|5053.04|5015.04|5054.23|5016.23|5054.23|5016.23|5052.99|5014.99|10
1608769750000|2020-12-24 00:29:10|5054.11|5016.11|5055.78|5017.78|5055.78|5017.78|5054.11|5016.11|10
1608769760000|2020-12-24 00:29:20|5056.18|5018.18|5059.77|5021.77|5059.77|5021.77|5056.18|5018.18|10
1608769770000|2020-12-24 00:29:30|5060.06|5022.06|5063.77|5025.77|5063.77|5025.77|5060.06|5022.06|10
1608769780000|2020-12-24 00:29:40|5064.71|5026.71|5067.76|5029.76|5067.76|5029.76|5064.71|5026.71|10
1608769790000|2020-12-24 00:29:50|5067.86|5029.86|5072.54|5034.54|5072.72|5034.72|5067.86|5029.86|10
1608769800000|2020-12-24 00:30:00|5073.74|5035.74|5079.25|5041.25|5079.25|5041.25|5073.74|5035.74|10
1608769810000|2020-12-24 00:30:10|5079.52|5041.52|5080.89|5042.89|5080.89|5042.89|5078.2|5040.2|10
1608769820000|2020-12-24 00:30:20|5081.33|5043.33|5085.3|5047.3|5085.3|5047.3|5080.93|5042.93|10
1608769830000|2020-12-24 00:30:30|5086.29|5048.29|5089.65|5051.65|5089.65|5051.65|5086.29|5048.29|10
1608769840000|2020-12-24 00:30:40|5090.61|5052.61|5092.74|5054.74|5092.91|5054.91|5090.61|5052.61|10
1608769850000|2020-12-24 00:30:50|5093.78|5055.78|5096.93|5058.93|5096.93|5058.93|5093.78|5055.78|10
1608769860000|2020-12-24 00:31:00|5096.81|5058.81|5096.62|5058.62|5096.81|5058.81|5095.48|5057.48|10
1608769870000|2020-12-24 00:31:10|5096.9|5058.9|5097.55|5059.55|5098.78|5060.78|5095.14|5057.14|10
1608769880000|2020-12-24 00:31:20|5096.66|5058.66|5091.24|5053.24|5096.66|5058.66|5091.24|5053.24|10
1608769890000|2020-12-24 00:31:30|5091.67|5053.67|5091.57|5053.57|5092.92|5054.92|5091.57|5053.57|10
1608769900000|2020-12-24 00:31:40|5091.25|5053.25|5093.29|5055.29|5095.17|5057.17|5091.25|5053.25|10
1608769910000|2020-12-24 00:31:50|5092.65|5054.65|5090.07|5052.07|5092.65|5054.65|5090.04|5052.04|10
1608769920000|2020-12-24 00:32:00|5089.73|5051.73|5092.77|5054.77|5092.95|5054.95|5089.73|5051.73|10
1608769930000|2020-12-24 00:32:10|5093.51|5055.51|5092.1|5054.1|5093.59|5055.59|5092.1|5054.1|9
1608769940000|2020-12-24 00:32:20|5091.54|5053.54|5087.06|5049.06|5091.54|5053.54|5086.92|5048.92|10
1608769950000|2020-12-24 00:32:30|5085.92|5047.92|5086.41|5048.41|5086.41|5048.41|5084.57|5046.57|10
1608769960000|2020-12-24 00:32:40|5086.27|5048.27|5086.7|5048.7|5087.13|5049.13|5086.27|5048.27|10
1608769970000|2020-12-24 00:32:50|5086.44|5048.44|5084.8|5046.8|5086.62|5048.62|5084.76|5046.76|9
1608769980000|2020-12-24 00:33:00|5084.15|5046.15|5081.71|5043.71|5084.15|5046.15|5081.61|5043.61|10
1608769990000|2020-12-24 00:33:10|5081.59|5043.59|5084.76|5046.76|5084.76|5046.76|5081.59|5043.59|10
1608770000000|2020-12-24 00:33:20|5085.01|5047.01|5089.82|5051.82|5089.82|5051.82|5085.01|5047.01|10
1608770010000|2020-12-24 00:33:30|5090.11|5052.11|5092.65|5054.65|5092.65|5054.65|5090.11|5052.11|10
1608770020000|2020-12-24 00:33:40|5091.85|5053.85|5092.73|5054.73|5092.8|5054.8|5091.82|5053.82|10
1608770030000|2020-12-24 00:33:50|5093.45|5055.45|5095.42|5057.42|5096.65|5058.65|5093.45|5055.45|10
1608770040000|2020-12-24 00:34:00|5095.5|5057.5|5093.41|5055.41|5095.75|5057.75|5093.41|5055.41|10
1608770050000|2020-12-24 00:34:10|5093.23|5055.23|5092.41|5054.41|5093.23|5055.23|5092.41|5054.41|7
1608770060000|2020-12-24 00:34:20|5092.34|5054.34|5089.96|5051.96|5092.34|5054.34|5089.48|5051.48|10
1608770070000|2020-12-24 00:34:30|5089.82|5051.82|5091.88|5053.88|5091.88|5053.88|5089.82|5051.82|10
1608770080000|2020-12-24 00:34:40|5092.01|5054.01|5091.23|5053.23|5092.01|5054.01|5091.1|5053.1|10
1608770090000|2020-12-24 00:34:50|5090.42|5052.42|5089.14|5051.14|5090.42|5052.42|5088.74|5050.74|10
1608770100000|2020-12-24 00:35:00|5089.41|5051.41|5086.26|5048.26|5089.52|5051.52|5086.26|5048.26|10
1608770110000|2020-12-24 00:35:10|5086.66|5048.66|5083.77|5045.77|5086.86|5048.86|5083.77|5045.77|10
1608770120000|2020-12-24 00:35:20|5083.58|5045.58|5081.75|5043.75|5084.27|5046.27|5081.74|5043.74|10
1608770130000|2020-12-24 00:35:30|5080.2|5042.2|5077.97|5039.97|5081.36|5043.36|5077.97|5039.97|10
1608770140000|2020-12-24 00:35:40|5077.23|5039.23|5073.84|5035.84|5077.23|5039.23|5073.84|5035.84|10
1608770150000|2020-12-24 00:35:50|5073.52|5035.52|5069.53|5031.53|5073.52|5035.52|5069.53|5031.53|10
1608770160000|2020-12-24 00:36:00|5069.57|5031.57|5072.65|5034.65|5072.65|5034.65|5068.44|5030.44|10
1608770170000|2020-12-24 00:36:10|5072.93|5034.93|5077.94|5039.94|5077.94|5039.94|5072.93|5034.93|10
1608770180000|2020-12-24 00:36:20|5077.44|5039.44|5074.17|5036.17|5077.46|5039.46|5074.17|5036.17|10
1608770190000|2020-12-24 00:36:30|5073.54|5035.54|5070.7|5032.7|5073.54|5035.54|5070.55|5032.55|10
1608770200000|2020-12-24 00:36:40|5070.09|5032.09|5064.95|5026.95|5070.16|5032.16|5064.95|5026.95|10
1608770210000|2020-12-24 00:36:50|5064.09|5026.09|5061.88|5023.88|5064.93|5026.93|5061.88|5023.88|10
1608770220000|2020-12-24 00:37:00|5061.72|5023.72|5062.15|5024.15|5062.15|5024.15|5060.33|5022.33|10
1608770230000|2020-12-24 00:37:10|5062.2|5024.2|5063.25|5025.25|5063.54|5025.54|5062.2|5024.2|10
1608770240000|2020-12-24 00:37:20|5063.49|5025.49|5064.71|5026.71|5064.71|5026.71|5063.42|5025.42|10
1608770250000|2020-12-24 00:37:30|5064.83|5026.83|5062.34|5024.34|5064.83|5026.83|5062.34|5024.34|10
1608770260000|2020-12-24 00:37:40|5062.52|5024.52|5059.97|5021.97|5063.46|5025.46|5059.97|5021.97|10
1608770270000|2020-12-24 00:37:50|5059.78|5021.78|5053.75|5015.75|5059.78|5021.78|5053.75|5015.75|10
1608770280000|2020-12-24 00:38:00|5053.48|5015.48|5049.22|5011.22|5053.48|5015.48|5049.22|5011.22|10
1608770290000|2020-12-24 00:38:10|5049.49|5011.49|5048.03|5010.03|5050.11|5012.11|5048.03|5010.03|9
1608770300000|2020-12-24 00:38:20|5047.47|5009.47|5044.42|5006.42|5047.47|5009.47|5044.28|5006.28|10
1608770310000|2020-12-24 00:38:30|5044.36|5006.36|5043.06|5005.06|5044.36|5006.36|5043.06|5005.06|10
1608770320000|2020-12-24 00:38:40|5042.4|5004.4|5037.4|4999.4|5042.4|5004.4|5037.39|4999.39|10
1608770330000|2020-12-24 00:38:50|5037.14|4999.14|5038.59|5000.59|5038.59|5000.59|5037.14|4999.14|10
1608770340000|2020-12-24 00:39:00|5038.93|5000.93|5038.04|5000.04|5040.04|5002.04|5038.04|5000.04|9
1608770350000|2020-12-24 00:39:10|5037.29|4999.29|5038.16|5000.16|5038.16|5000.16|5034.37|4996.37|10
1608770360000|2020-12-24 00:39:20|5038.85|5000.85|5036.48|4998.48|5040.28|5002.28|5036.48|4998.48|10
1608770370000|2020-12-24 00:39:30|5036.23|4998.23|5033.6|4995.6|5036.23|4998.23|5032.96|4994.96|9
1608770380000|2020-12-24 00:39:40|5033.35|4995.35|5035.37|4997.37|5035.37|4997.37|5033.35|4995.35|10
1608770390000|2020-12-24 00:39:50|5035.11|4997.11|5033.85|4995.85|5035.2|4997.2|5033.85|4995.85|10
1608770400000|2020-12-24 00:40:00|5033.44|4995.44|5028.2|4990.2|5033.95|4995.95|5028.2|4990.2|10
1608770410000|2020-12-24 00:40:10|5028.15|4990.15|5020.73|4982.73|5028.15|4990.15|5020.73|4982.73|10
1608770420000|2020-12-24 00:40:20|5021.22|4983.22|5015.82|4977.82|5022.09|4984.09|5015.82|4977.82|10
1608770430000|2020-12-24 00:40:30|5014.83|4976.83|5018.91|4980.91|5018.91|4980.91|5014.83|4976.83|10
1608770440000|2020-12-24 00:40:40|5020.34|4982.34|5018.87|4980.87|5020.39|4982.39|5017.79|4979.79|10
1608770450000|2020-12-24 00:40:50|5018.6|4980.6|5015.81|4977.81|5018.7|4980.7|5015.38|4977.38|10
1608770460000|2020-12-24 00:41:00|5015.94|4977.94|5012.76|4974.76|5015.94|4977.94|5012.76|4974.76|10
1608770470000|2020-12-24 00:41:10|5012.47|4974.47|5008.83|4970.83|5012.47|4974.47|5008.83|4970.83|10
1608770480000|2020-12-24 00:41:20|5008.72|4970.72|5004.78|4966.78|5008.8|4970.8|5004.78|4966.78|10
1608770490000|2020-12-24 00:41:30|5005.13|4967.13|4997.24|4959.24|5005.13|4967.13|4997.24|4959.24|10
1608770500000|2020-12-24 00:41:40|4997.02|4959.02|5003.44|4965.44|5003.44|4965.44|4996.51|4958.51|10
1608770510000|2020-12-24 00:41:50|5003.32|4965.32|5008.19|4970.19|5008.19|4970.19|5003.32|4965.32|10
1608770520000|2020-12-24 00:42:00|5009.05|4971.05|5013.63|4975.63|5013.92|4975.92|5008.74|4970.74|10
1608770530000|2020-12-24 00:42:10|5013.85|4975.85|5014.25|4976.25|5014.89|4976.89|5013.85|4975.85|10
1608770540000|2020-12-24 00:42:20|5014.1|4976.1|5016.44|4978.44|5016.44|4978.44|5011.62|4973.62|10
1608770550000|2020-12-24 00:42:30|5017.55|4979.55|5023.69|4985.69|5024.48|4986.48|5017.55|4979.55|9
1608770560000|2020-12-24 00:42:40|5023.51|4985.51|5028.99|4990.99|5028.99|4990.99|5023.51|4985.51|10
1608770570000|2020-12-24 00:42:50|5028.22|4990.22|5030.73|4992.73|5033.11|4995.11|5028.22|4990.22|10
1608770580000|2020-12-24 00:43:00|5030.22|4992.22|5027.87|4989.87|5030.85|4992.85|5027.87|4989.87|10
1608770590000|2020-12-24 00:43:10|5026.96|4988.96|5024.51|4986.51|5026.96|4988.96|5024.23|4986.23|10
1608770600000|2020-12-24 00:43:20|5024.72|4986.72|5024.4|4986.4|5024.72|4986.72|5023.75|4985.75|10
1608770610000|2020-12-24 00:43:30|5024.42|4986.42|5024.61|4986.61|5025.23|4987.23|5023.47|4985.47|10
1608770620000|2020-12-24 00:43:40|5024.89|4986.89|5021.41|4983.41|5024.89|4986.89|5021.41|4983.41|9
1608770630000|2020-12-24 00:43:50|5021.16|4983.16|5021.84|4983.84|5022.87|4984.87|5020.6|4982.6|10
1608770640000|2020-12-24 00:44:00|5021.18|4983.18|5021.05|4983.05|5021.31|4983.31|5020.52|4982.52|10
1608770650000|2020-12-24 00:44:10|5021.07|4983.07|5019.46|4981.46|5021.07|4983.07|5019.45|4981.45|10
1608770660000|2020-12-24 00:44:20|5018.81|4980.81|5022.3|4984.3|5022.3|4984.3|5018.38|4980.38|10
1608770670000|2020-12-24 00:44:30|5022.1|4984.1|5023.68|4985.68|5023.68|4985.68|5022.1|4984.1|10
1608770680000|2020-12-24 00:44:40|5023.57|4985.57|5022.22|4984.22|5023.78|4985.78|5022.22|4984.22|9
1608770690000|2020-12-24 00:44:50|5022.17|4984.17|5024.22|4986.22|5024.22|4986.22|5022.17|4984.17|10
1608770700000|2020-12-24 00:45:00|5024.98|4986.98|5025.65|4987.65|5025.93|4987.93|5024.98|4986.98|10
1608770710000|2020-12-24 00:45:10|5025.49|4987.49|5022.8|4984.8|5025.49|4987.49|5022.8|4984.8|10
1608770720000|2020-12-24 00:45:20|5022.36|4984.36|5015.7|4977.7|5022.36|4984.36|5015.7|4977.7|10
1608770730000|2020-12-24 00:45:30|5015.79|4977.79|5015.71|4977.71|5015.79|4977.79|5014.38|4976.38|10
1608770740000|2020-12-24 00:45:40|5015.12|4977.12|5010.63|4972.63|5015.12|4977.12|5010.42|4972.42|9
1608770750000|2020-12-24 00:45:50|5010.35|4972.35|5005.57|4967.57|5010.52|4972.52|5005.57|4967.57|10
1608770760000|2020-12-24 00:46:00|5005.24|4967.24|5005.04|4967.04|5005.74|4967.74|5003.6|4965.6|10
1608770770000|2020-12-24 00:46:10|5005.46|4967.46|5005.71|4967.71|5006.05|4968.05|5005.18|4967.18|10
1608770780000|2020-12-24 00:46:20|5005.75|4967.75|5002.31|4964.31|5005.75|4967.75|5001.43|4963.43|10
1608770790000|2020-12-24 00:46:30|5003.38|4965.38|5006.37|4968.37|5006.37|4968.37|5003.38|4965.38|10
1608770800000|2020-12-24 00:46:40|5006.72|4968.72|5011.94|4973.94|5011.94|4973.94|5006.72|4968.72|10
1608770810000|2020-12-24 00:46:50|5012.77|4974.77|5017.17|4979.17|5017.17|4979.17|5012.38|4974.38|10
1608770820000|2020-12-24 00:47:00|5017.02|4979.02|5019.73|4981.73|5019.73|4981.73|5016.41|4978.41|10
1608770830000|2020-12-24 00:47:10|5020.84|4982.84|5027.75|4989.75|5027.75|4989.75|5020.84|4982.84|10
1608770840000|2020-12-24 00:47:20|5028.59|4990.59|5033.07|4995.07|5033.36|4995.36|5028.56|4990.56|10
1608770850000|2020-12-24 00:47:30|5033.51|4995.51|5040.7|5002.7|5040.7|5002.7|5033.51|4995.51|10
1608770860000|2020-12-24 00:47:40|5040.73|5002.73|5043.75|5005.75|5043.75|5005.75|5040.73|5002.73|10
1608770870000|2020-12-24 00:47:50|5045.12|5007.12|5044.87|5006.87|5045.87|5007.87|5044.68|5006.68|10
1608770880000|2020-12-24 00:48:00|5045.34|5007.34|5045.53|5007.53|5045.86|5007.86|5045.15|5007.15|10
1608770890000|2020-12-24 00:48:10|5045.58|5007.58|5044.22|5006.22|5045.77|5007.77|5044.22|5006.22|9
1608770900000|2020-12-24 00:48:20|5044.17|5006.17|5043.19|5005.19|5044.17|5006.17|5043.19|5005.19|10
1608770910000|2020-12-24 00:48:30|5043.16|5005.16|5045.73|5007.73|5046.1|5008.1|5043.16|5005.16|8
1608770920000|2020-12-24 00:48:40|5045.68|5007.68|5046.14|5008.14|5046.14|5008.14|5044.92|5006.92|9
1608770930000|2020-12-24 00:48:50|5047.06|5009.06|5050.59|5012.59|5050.59|5012.59|5047.06|5009.06|10
1608770940000|2020-12-24 00:49:00|5050.7|5012.7|5054.15|5016.15|5054.15|5016.15|5050.7|5012.7|10
1608770950000|2020-12-24 00:49:10|5054.66|5016.66|5055.58|5017.58|5055.58|5017.58|5054.12|5016.12|10
1608770960000|2020-12-24 00:49:20|5055.82|5017.82|5058.92|5020.92|5058.92|5020.92|5055.82|5017.82|10
1608770970000|2020-12-24 00:49:30|5060.99|5022.99|5065.35|5027.35|5065.35|5027.35|5060.99|5022.99|10
1608770980000|2020-12-24 00:49:40|5065.69|5027.69|5067.6|5029.6|5068.68|5030.68|5065.69|5027.69|10
1608770990000|2020-12-24 00:49:50|5066.87|5028.87|5068.6|5030.6|5068.6|5030.6|5066.7|5028.7|10
1608771000000|2020-12-24 00:50:00|5068.58|5030.58|5069.3|5031.3|5069.8|5031.8|5068.58|5030.58|10
1608771010000|2020-12-24 00:50:10|5069.59|5031.59|5068.45|5030.45|5069.59|5031.59|5068.34|5030.34|10
1608771020000|2020-12-24 00:50:20|5068.51|5030.51|5069.57|5031.57|5069.57|5031.57|5068.21|5030.21|10
1608771030000|2020-12-24 00:50:30|5070.01|5032.01|5072.05|5034.05|5072.05|5034.05|5070|5032|10
1608771040000|2020-12-24 00:50:40|5072.28|5034.28|5071.72|5033.72|5072.36|5034.36|5071.72|5033.72|10
1608771050000|2020-12-24 00:50:50|5071.46|5033.46|5071.24|5033.24|5071.47|5033.47|5070.81|5032.81|9
1608771060000|2020-12-24 00:51:00|5071.56|5033.56|5069.39|5031.39|5071.56|5033.56|5069.39|5031.39|10
1608771070000|2020-12-24 00:51:10|5069.42|5031.42|5067.75|5029.75|5069.49|5031.49|5067.31|5029.31|10
1608771080000|2020-12-24 00:51:20|5066.93|5028.93|5064.6|5026.6|5066.93|5028.93|5063.55|5025.55|10
1608771090000|2020-12-24 00:51:30|5064.52|5026.52|5063.85|5025.85|5064.52|5026.52|5062.73|5024.73|10
1608771100000|2020-12-24 00:51:40|5063.68|5025.68|5063.74|5025.74|5064.08|5026.08|5063.51|5025.51|10
1608771110000|2020-12-24 00:51:50|5063.06|5025.06|5063.04|5025.04|5063.15|5025.15|5062.62|5024.62|10
1608771120000|2020-12-24 00:52:00|5063.36|5025.36|5063.14|5025.14|5063.64|5025.64|5063.14|5025.14|8
1608771130000|2020-12-24 00:52:10|5062.84|5024.84|5063.69|5025.69|5063.69|5025.69|5061.81|5023.81|9
1608771140000|2020-12-24 00:52:20|5064.23|5026.23|5064.06|5026.06|5064.4|5026.4|5063.71|5025.71|10
1608771150000|2020-12-24 00:52:30|5063.8|5025.8|5063.46|5025.46|5063.8|5025.8|5063.33|5025.33|10
1608771160000|2020-12-24 00:52:40|5063.14|5025.14|5060.39|5022.39|5063.14|5025.14|5060.11|5022.11|10
1608771170000|2020-12-24 00:52:50|5060.57|5022.57|5059.58|5021.58|5060.57|5022.57|5059.58|5021.58|9
1608771180000|2020-12-24 00:53:00|5060.05|5022.05|5057.8|5019.8|5060.19|5022.19|5057.8|5019.8|10
1608771190000|2020-12-24 00:53:10|5056.73|5018.73|5054.39|5016.39|5056.73|5018.73|5053.95|5015.95|10
1608771200000|2020-12-24 00:53:20|5054.55|5016.55|5053.67|5015.67|5054.58|5016.58|5053.5|5015.5|10
1608771210000|2020-12-24 00:53:30|5053.76|5015.76|5052.35|5014.35|5053.88|5015.88|5052.29|5014.29|9
1608771220000|2020-12-24 00:53:40|5052.4|5014.4|5048.84|5010.84|5052.4|5014.4|5048.84|5010.84|10
1608771230000|2020-12-24 00:53:50|5048.33|5010.33|5043.89|5005.89|5048.33|5010.33|5043.89|5005.89|10
1608771240000|2020-12-24 00:54:00|5043.67|5005.67|5046.49|5008.49|5046.83|5008.83|5043.67|5005.67|10
1608771250000|2020-12-24 00:54:10|5046.33|5008.33|5046.67|5008.67|5047.6|5009.6|5046.33|5008.33|10
1608771260000|2020-12-24 00:54:20|5045.99|5007.99|5047.2|5009.2|5047.2|5009.2|5045.66|5007.66|10
1608771270000|2020-12-24 00:54:30|5047.81|5009.81|5051.91|5013.91|5051.91|5013.91|5047.81|5009.81|10
1608771280000|2020-12-24 00:54:40|5052.04|5014.04|5052.78|5014.78|5053.19|5015.19|5052.04|5014.04|10
1608771290000|2020-12-24 00:54:50|5052.53|5014.53|5054.18|5016.18|5054.18|5016.18|5052.49|5014.49|10
1608771300000|2020-12-24 00:55:00|5054.3|5016.3|5054.32|5016.32|5054.64|5016.64|5054.08|5016.08|10
1608771310000|2020-12-24 00:55:10|5054.29|5016.29|5053.77|5015.77|5054.29|5016.29|5053.33|5015.33|10
1608771320000|2020-12-24 00:55:20|5053.63|5015.63|5054.81|5016.81|5054.81|5016.81|5053.39|5015.39|9
1608771330000|2020-12-24 00:55:30|5054.83|5016.83|5056.27|5018.27|5056.27|5018.27|5054.37|5016.37|10
1608771340000|2020-12-24 00:55:40|5056.49|5018.49|5060.95|5022.95|5060.95|5022.95|5056.49|5018.49|10
1608771350000|2020-12-24 00:55:50|5060.86|5022.86|5061.8|5023.8|5061.8|5023.8|5060.64|5022.64|9
1608771360000|2020-12-24 00:56:00|5062.45|5024.45|5060.13|5022.13|5062.84|5024.84|5060.13|5022.13|10
1608771370000|2020-12-24 00:56:10|5058.79|5020.79|5056.2|5018.2|5058.79|5020.79|5056.2|5018.2|10
1608771380000|2020-12-24 00:56:20|5055.49|5017.49|5053.46|5015.46|5055.49|5017.49|5052.99|5014.99|10
1608771390000|2020-12-24 00:56:30|5053.73|5015.73|5053.62|5015.62|5054.98|5016.98|5053.62|5015.62|10
1608771400000|2020-12-24 00:56:40|5053.45|5015.45|5053.3|5015.3|5053.45|5015.45|5052.63|5014.63|10
1608771410000|2020-12-24 00:56:50|5052.71|5014.71|5052.27|5014.27|5052.71|5014.71|5051.89|5013.89|10
1608771420000|2020-12-24 00:57:00|5052.51|5014.51|5055.19|5017.19|5055.19|5017.19|5052.51|5014.51|10
1608771430000|2020-12-24 00:57:10|5056.1|5018.1|5060.36|5022.36|5060.36|5022.36|5056.1|5018.1|10
1608771440000|2020-12-24 00:57:20|5060.84|5022.84|5064.89|5026.89|5064.89|5026.89|5060.84|5022.84|10
1608771450000|2020-12-24 00:57:30|5065.2|5027.2|5068.76|5030.76|5068.95|5030.95|5065.2|5027.2|10
1608771460000|2020-12-24 00:57:40|5069.82|5031.82|5071.47|5033.47|5071.47|5033.47|5069.54|5031.54|10
1608771470000|2020-12-24 00:57:50|5071.54|5033.54|5071.9|5033.9|5072.42|5034.42|5071.48|5033.48|10
1608771480000|2020-12-24 00:58:00|5071.4|5033.4|5068.14|5030.14|5071.4|5033.4|5067.99|5029.99|10
1608771490000|2020-12-24 00:58:10|5068.24|5030.24|5072.05|5034.05|5072.05|5034.05|5068.24|5030.24|10
1608771500000|2020-12-24 00:58:20|5072.11|5034.11|5074.48|5036.48|5074.48|5036.48|5072.08|5034.08|10
1608771510000|2020-12-24 00:58:30|5074.81|5036.81|5073.68|5035.68|5075.07|5037.07|5073.68|5035.68|10
1608771520000|2020-12-24 00:58:40|5073.84|5035.84|5075.69|5037.69|5075.69|5037.69|5073.51|5035.51|10
1608771530000|2020-12-24 00:58:50|5076.41|5038.41|5083.18|5045.18|5083.18|5045.18|5076.41|5038.41|10
1608771540000|2020-12-24 00:59:00|5083.42|5045.42|5082.42|5044.42|5083.42|5045.42|5082.42|5044.42|10
1608771550000|2020-12-24 00:59:10|5082.62|5044.62|5081.13|5043.13|5082.62|5044.62|5080.89|5042.89|10
1608771560000|2020-12-24 00:59:20|5080.79|5042.79|5079.23|5041.23|5080.99|5042.99|5079.23|5041.23|10
1608771570000|2020-12-24 00:59:30|5079.45|5041.45|5079.99|5041.99|5080.17|5042.17|5079.45|5041.45|10
1608771580000|2020-12-24 00:59:40|5080.2|5042.2|5079.93|5041.93|5080.42|5042.42|5079.75|5041.75|10
1608771590000|2020-12-24 00:59:50|5079.87|5041.87|5083.1|5045.1|5083.1|5045.1|5079.87|5041.87|10
1608771600000|2020-12-24 01:00:00|5083.46|5045.46|5088.04|5050.04|5088.04|5050.04|5083.46|5045.46|10
1608771610000|2020-12-24 01:00:10|5088.03|5050.03|5090.78|5052.78|5091.71|5053.71|5088.03|5050.03|10
1608771620000|2020-12-24 01:00:20|5090.82|5052.82|5084.59|5046.59|5090.82|5052.82|5084.59|5046.59|10
1608771630000|2020-12-24 01:00:30|5084.3|5046.3|5078.38|5040.38|5084.3|5046.3|5078.38|5040.38|10
1608771640000|2020-12-24 01:00:40|5078.34|5040.34|5075.3|5037.3|5078.34|5040.34|5075.3|5037.3|8
1608771650000|2020-12-24 01:00:50|5074.75|5036.75|5075.69|5037.69|5075.69|5037.69|5073.89|5035.89|9
1608771660000|2020-12-24 01:01:00|5075.08|5037.08|5074.13|5036.13|5075.08|5037.08|5073.35|5035.35|10
1608771670000|2020-12-24 01:01:10|5074.67|5036.67|5081.14|5043.14|5081.14|5043.14|5074.67|5036.67|10
1608771680000|2020-12-24 01:01:20|5082.27|5044.27|5084.6|5046.6|5084.74|5046.74|5082.27|5044.27|10
1608771690000|2020-12-24 01:01:30|5084.83|5046.83|5086.36|5048.36|5086.36|5048.36|5084.83|5046.83|9
1608771700000|2020-12-24 01:01:40|5086.49|5048.49|5087.45|5049.45|5087.75|5049.75|5086.49|5048.49|10
1608771710000|2020-12-24 01:01:50|5087.14|5049.14|5083.13|5045.13|5087.14|5049.14|5083.13|5045.13|9
1608771720000|2020-12-24 01:02:00|5082.48|5044.48|5081.96|5043.96|5082.48|5044.48|5081.67|5043.67|10
1608771730000|2020-12-24 01:02:10|5082.5|5044.5|5081.7|5043.7|5082.5|5044.5|5081.19|5043.19|10
1608771740000|2020-12-24 01:02:20|5081.46|5043.46|5080.04|5042.04|5081.52|5043.52|5080.04|5042.04|10
1608771750000|2020-12-24 01:02:30|5079.69|5041.69|5074.63|5036.63|5080.02|5042.02|5074.63|5036.63|10
1608771760000|2020-12-24 01:02:40|5074.08|5036.08|5071.31|5033.31|5074.08|5036.08|5070.96|5032.96|9
1608771770000|2020-12-24 01:02:50|5071.41|5033.41|5073.15|5035.15|5073.15|5035.15|5070.32|5032.32|10
1608771780000|2020-12-24 01:03:00|5073.55|5035.55|5076.03|5038.03|5076.6|5038.6|5072.84|5034.84|10
1608771790000|2020-12-24 01:03:10|5076.67|5038.67|5076.53|5038.53|5077.15|5039.15|5076.53|5038.53|9
1608771800000|2020-12-24 01:03:20|5076.32|5038.32|5072.81|5034.81|5076.32|5038.32|5072.78|5034.78|10
1608771810000|2020-12-24 01:03:30|5072.46|5034.46|5072.44|5034.44|5072.53|5034.53|5072.07|5034.07|10
1608771820000|2020-12-24 01:03:40|5073.03|5035.03|5074.81|5036.81|5074.81|5036.81|5072.82|5034.82|10
1608771830000|2020-12-24 01:03:50|5075.11|5037.11|5076.34|5038.34|5076.61|5038.61|5075.11|5037.11|10
1608771840000|2020-12-24 01:04:00|5076.33|5038.33|5077.41|5039.41|5078.24|5040.24|5076.32|5038.32|10
1608771850000|2020-12-24 01:04:10|5076.73|5038.73|5074.99|5036.99|5076.73|5038.73|5074.68|5036.68|10
1608771860000|2020-12-24 01:04:20|5074.85|5036.85|5077.11|5039.11|5077.11|5039.11|5074.81|5036.81|9
1608771870000|2020-12-24 01:04:30|5077.01|5039.01|5078.78|5040.78|5078.84|5040.84|5077.01|5039.01|10
1608771880000|2020-12-24 01:04:40|5078.92|5040.92|5080.24|5042.24|5080.3|5042.3|5078.84|5040.84|10
1608771890000|2020-12-24 01:04:50|5080.34|5042.34|5081.19|5043.19|5081.19|5043.19|5080.34|5042.34|10
1608771900000|2020-12-24 01:05:00|5081.31|5043.31|5085.17|5047.17|5085.17|5047.17|5081.31|5043.31|10
1608771910000|2020-12-24 01:05:10|5085.51|5047.51|5090.81|5052.81|5090.81|5052.81|5085.51|5047.51|10
1608771920000|2020-12-24 01:05:20|5091.12|5053.12|5094.15|5056.15|5094.15|5056.15|5090.92|5052.92|10
1608771930000|2020-12-24 01:05:30|5094.74|5056.74|5096.74|5058.74|5096.74|5058.74|5094.6|5056.6|10
1608771940000|2020-12-24 01:05:40|5096.66|5058.66|5099.36|5061.36|5100.07|5062.07|5096.66|5058.66|10
1608771950000|2020-12-24 01:05:50|5098.95|5060.95|5100.24|5062.24|5100.24|5062.24|5098.68|5060.68|10
1608771960000|2020-12-24 01:06:00|5100.53|5062.53|5097.67|5059.67|5100.53|5062.53|5097.67|5059.67|10
1608771970000|2020-12-24 01:06:10|5097.66|5059.66|5097.74|5059.74|5098.41|5060.41|5097.66|5059.66|10
1608771980000|2020-12-24 01:06:20|5097.76|5059.76|5097.81|5059.81|5098.58|5060.58|5097.76|5059.76|10
1608771990000|2020-12-24 01:06:30|5097.48|5059.48|5097.41|5059.41|5097.98|5059.98|5097.41|5059.41|10
1608772000000|2020-12-24 01:06:40|5097.06|5059.06|5092.35|5054.35|5097.06|5059.06|5092.35|5054.35|10
1608772010000|2020-12-24 01:06:50|5092.31|5054.31|5093.22|5055.22|5093.4|5055.4|5092.22|5054.22|10
1608772020000|2020-12-24 01:07:00|5092.97|5054.97|5092.5|5054.5|5093.57|5055.57|5092.27|5054.27|10
1608772030000|2020-12-24 01:07:10|5093.01|5055.01|5095.21|5057.21|5095.21|5057.21|5092.93|5054.93|10
1608772040000|2020-12-24 01:07:20|5095.88|5057.88|5098.63|5060.63|5099.12|5061.12|5095.88|5057.88|10
1608772050000|2020-12-24 01:07:30|5098.86|5060.86|5099.25|5061.25|5099.98|5061.98|5098.86|5060.86|10
1608772060000|2020-12-24 01:07:40|5098.96|5060.96|5099.46|5061.46|5099.68|5061.68|5098.78|5060.78|10
1608772070000|2020-12-24 01:07:50|5099.44|5061.44|5098.41|5060.41|5099.44|5061.44|5098.15|5060.15|10
1608772080000|2020-12-24 01:08:00|5097.92|5059.92|5101.46|5063.46|5101.55|5063.55|5097.92|5059.92|10
1608772090000|2020-12-24 01:08:10|5102.49|5064.49|5108.21|5070.21|5108.21|5070.21|5102.49|5064.49|10
1608772100000|2020-12-24 01:08:20|5108.72|5070.72|5108.33|5070.33|5109.1|5071.1|5108.33|5070.33|10
1608772110000|2020-12-24 01:08:30|5107.95|5069.95|5104.21|5066.21|5107.95|5069.95|5104.21|5066.21|10
1608772120000|2020-12-24 01:08:40|5104.15|5066.15|5105.07|5067.07|5105.07|5067.07|5103.98|5065.98|10
1608772130000|2020-12-24 01:08:50|5104.65|5066.65|5108.66|5070.66|5108.66|5070.66|5104.65|5066.65|10
1608772140000|2020-12-24 01:09:00|5108.83|5070.83|5111.58|5073.58|5112.29|5074.29|5108.83|5070.83|10
1608772150000|2020-12-24 01:09:10|5110.52|5072.52|5111.28|5073.28|5111.48|5073.48|5109.53|5071.53|10
1608772160000|2020-12-24 01:09:20|5111.39|5073.39|5111.48|5073.48|5112.35|5074.35|5111.39|5073.39|9
1608772170000|2020-12-24 01:09:30|5111.6|5073.6|5117.2|5079.2|5117.33|5079.33|5111.6|5073.6|10
1608772180000|2020-12-24 01:09:40|5117.76|5079.76|5115.18|5077.18|5117.99|5079.99|5115.18|5077.18|9
1608772190000|2020-12-24 01:09:50|5115.24|5077.24|5116.79|5078.79|5116.79|5078.79|5115.24|5077.24|10
1608772200000|2020-12-24 01:10:00|5116.59|5078.59|5115.77|5077.77|5117.3|5079.3|5115.77|5077.77|10
1608772210000|2020-12-24 01:10:10|5115.33|5077.33|5112.83|5074.83|5115.46|5077.46|5112.83|5074.83|10
1608772220000|2020-12-24 01:10:20|5113.05|5075.05|5110.15|5072.15|5113.29|5075.29|5110.15|5072.15|10
1608772230000|2020-12-24 01:10:30|5109.88|5071.88|5111.03|5073.03|5111.03|5073.03|5109.69|5071.69|9
1608772240000|2020-12-24 01:10:40|5111.13|5073.13|5109.64|5071.64|5112.04|5074.04|5109.64|5071.64|10
1608772250000|2020-12-24 01:10:50|5109.16|5071.16|5107.28|5069.28|5109.16|5071.16|5107.21|5069.21|9
1608772260000|2020-12-24 01:11:00|5107.32|5069.32|5106.55|5068.55|5107.97|5069.97|5106.55|5068.55|10
1608772270000|2020-12-24 01:11:10|5106.69|5068.69|5108.14|5070.14|5108.3|5070.3|5106.43|5068.43|10
1608772280000|2020-12-24 01:11:20|5109.12|5071.12|5110.69|5072.69|5111.15|5073.15|5109.12|5071.12|10
1608772290000|2020-12-24 01:11:30|5110.52|5072.52|5111.8|5073.8|5112.08|5074.08|5110.52|5072.52|10
1608772300000|2020-12-24 01:11:40|5112.16|5074.16|5111.61|5073.61|5112.36|5074.36|5111.61|5073.61|10
1608772310000|2020-12-24 01:11:50|5111.79|5073.79|5112.58|5074.58|5112.58|5074.58|5111.61|5073.61|10
1608772320000|2020-12-24 01:12:00|5112.61|5074.61|5113.56|5075.56|5113.67|5075.67|5112.61|5074.61|9
1608772330000|2020-12-24 01:12:10|5113.37|5075.37|5111.85|5073.85|5113.37|5075.37|5111.85|5073.85|10
1608772340000|2020-12-24 01:12:20|5111.72|5073.72|5109.31|5071.31|5111.72|5073.72|5109.28|5071.28|10
1608772350000|2020-12-24 01:12:30|5109.05|5071.05|5107.63|5069.63|5109.05|5071.05|5107.63|5069.63|10
1608772360000|2020-12-24 01:12:40|5107.05|5069.05|5104.16|5066.16|5107.12|5069.12|5104.16|5066.16|10
1608772370000|2020-12-24 01:12:50|5103.82|5065.82|5103.01|5065.01|5103.82|5065.82|5102.8|5064.8|10
1608772380000|2020-12-24 01:13:00|5102.81|5064.81|5100.7|5062.7|5102.81|5064.81|5100.7|5062.7|10
1608772390000|2020-12-24 01:13:10|5100.68|5062.68|5099.1|5061.1|5100.68|5062.68|5098.94|5060.94|9
1608772400000|2020-12-24 01:13:20|5099.43|5061.43|5099.76|5061.76|5100.01|5062.01|5099.18|5061.18|10
1608772410000|2020-12-24 01:13:30|5099.92|5061.92|5101.37|5063.37|5101.37|5063.37|5099.92|5061.92|10
1608772420000|2020-12-24 01:13:40|5100.92|5062.92|5100.37|5062.37|5100.92|5062.92|5100.24|5062.24|10
1608772430000|2020-12-24 01:13:50|5100.43|5062.43|5101.58|5063.58|5101.74|5063.74|5100.43|5062.43|10
1608772440000|2020-12-24 01:14:00|5101.41|5063.41|5095.86|5057.86|5101.41|5063.41|5095.86|5057.86|10
1608772450000|2020-12-24 01:14:10|5095.3|5057.3|5092.18|5054.18|5095.3|5057.3|5092.18|5054.18|10
1608772460000|2020-12-24 01:14:20|5092.11|5054.11|5091.74|5053.74|5092.13|5054.13|5091.74|5053.74|9
1608772470000|2020-12-24 01:14:30|5091.25|5053.25|5091.57|5053.57|5091.68|5053.68|5091.25|5053.25|9
1608772480000|2020-12-24 01:14:40|5091.22|5053.22|5097.07|5059.07|5097.07|5059.07|5091.22|5053.22|10
1608772490000|2020-12-24 01:14:50|5097.02|5059.02|5099.85|5061.85|5100.21|5062.21|5097.02|5059.02|10
1608772500000|2020-12-24 01:15:00|5100.25|5062.25|5099.19|5061.19|5100.42|5062.42|5099.13|5061.13|10
1608772510000|2020-12-24 01:15:10|5099.18|5061.18|5096.88|5058.88|5099.26|5061.26|5096.82|5058.82|10
1608772520000|2020-12-24 01:15:20|5096.39|5058.39|5092.77|5054.77|5096.39|5058.39|5092.77|5054.77|10
1608772530000|2020-12-24 01:15:30|5092.56|5054.56|5090.11|5052.11|5092.56|5054.56|5090.11|5052.11|10
1608772540000|2020-12-24 01:15:40|5090.32|5052.32|5091.6|5053.6|5091.75|5053.75|5090.08|5052.08|10
1608772550000|2020-12-24 01:15:50|5091.2|5053.2|5089.72|5051.72|5091.2|5053.2|5089.72|5051.72|10
1608772560000|2020-12-24 01:16:00|5089.23|5051.23|5089.38|5051.38|5089.38|5051.38|5088.46|5050.46|10
1608772570000|2020-12-24 01:16:10|5089.75|5051.75|5089.7|5051.7|5090.53|5052.53|5089.67|5051.67|10
1608772580000|2020-12-24 01:16:20|5089.77|5051.77|5087.09|5049.09|5089.77|5051.77|5086.75|5048.75|10
1608772590000|2020-12-24 01:16:30|5086.59|5048.59|5086.11|5048.11|5086.59|5048.59|5085.94|5047.94|10
1608772600000|2020-12-24 01:16:40|5086.02|5048.02|5086.28|5048.28|5086.28|5048.28|5085.54|5047.54|10
1608772610000|2020-12-24 01:16:50|5086.56|5048.56|5088.85|5050.85|5088.85|5050.85|5086.56|5048.56|10
1608772620000|2020-12-24 01:17:00|5088.81|5050.81|5094.92|5056.92|5094.92|5056.92|5088.81|5050.81|10
1608772630000|2020-12-24 01:17:10|5095.02|5057.02|5094.52|5056.52|5095.57|5057.57|5094.43|5056.43|10
1608772640000|2020-12-24 01:17:20|5094.41|5056.41|5090.56|5052.56|5094.41|5056.41|5090.56|5052.56|10
1608772650000|2020-12-24 01:17:30|5090.5|5052.5|5087.86|5049.86|5090.5|5052.5|5087.67|5049.67|10
1608772660000|2020-12-24 01:17:40|5088|5050|5086.34|5048.34|5088|5050|5086.34|5048.34|10
1608772670000|2020-12-24 01:17:50|5086.47|5048.47|5085|5047|5086.47|5048.47|5084.7|5046.7|10
1608772680000|2020-12-24 01:18:00|5084.63|5046.63|5083.1|5045.1|5084.64|5046.64|5083.1|5045.1|10
1608772690000|2020-12-24 01:18:10|5082.3|5044.3|5077.99|5039.99|5082.3|5044.3|5077.54|5039.54|10
1608772700000|2020-12-24 01:18:20|5077.42|5039.42|5074.47|5036.47|5077.42|5039.42|5074.47|5036.47|10
1608772710000|2020-12-24 01:18:30|5074.8|5036.8|5071.84|5033.84|5074.8|5036.8|5071.84|5033.84|10
1608772720000|2020-12-24 01:18:40|5071.5|5033.5|5067.65|5029.65|5071.5|5033.5|5067.5|5029.5|10
1608772730000|2020-12-24 01:18:50|5067.46|5029.46|5066.5|5028.5|5067.55|5029.55|5066.5|5028.5|10
1608772740000|2020-12-24 01:19:00|5066.53|5028.53|5068.18|5030.18|5068.18|5030.18|5065.97|5027.97|10
1608772750000|2020-12-24 01:19:10|5067.7|5029.7|5068.22|5030.22|5068.38|5030.38|5067.67|5029.67|9
1608772760000|2020-12-24 01:19:20|5068.14|5030.14|5068.2|5030.2|5068.6|5030.6|5067.9|5029.9|10
1608772770000|2020-12-24 01:19:30|5068.16|5030.16|5066.55|5028.55|5068.16|5030.16|5066.55|5028.55|10
1608772780000|2020-12-24 01:19:40|5066.73|5028.73|5064.65|5026.65|5066.73|5028.73|5064.34|5026.34|10
1608772790000|2020-12-24 01:19:50|5064.7|5026.7|5063.42|5025.42|5064.7|5026.7|5063.2|5025.2|10
1608772800000|2020-12-24 01:20:00|5063.03|5025.03|5061.65|5023.65|5063.03|5025.03|5061.65|5023.65|9
1608772810000|2020-12-24 01:20:10|5061.96|5023.96|5065.63|5027.63|5065.63|5027.63|5061.96|5023.96|10
1608772820000|2020-12-24 01:20:20|5065.83|5027.83|5071.39|5033.39|5071.39|5033.39|5065.83|5027.83|10
1608772830000|2020-12-24 01:20:30|5071.94|5033.94|5077.36|5039.36|5077.36|5039.36|5071.94|5033.94|10
1608772840000|2020-12-24 01:20:40|5077.93|5039.93|5079.48|5041.48|5079.52|5041.52|5077.17|5039.17|10
1608772850000|2020-12-24 01:20:50|5079.66|5041.66|5080.06|5042.06|5080.6|5042.6|5079.66|5041.66|10
1608772860000|2020-12-24 01:21:00|5080.13|5042.13|5079.25|5041.25|5080.13|5042.13|5079.25|5041.25|10
1608772870000|2020-12-24 01:21:10|5078.54|5040.54|5076.02|5038.02|5078.54|5040.54|5075.08|5037.08|10
1608772880000|2020-12-24 01:21:20|5075.51|5037.51|5073.64|5035.64|5075.51|5037.51|5073.64|5035.64|10
1608772890000|2020-12-24 01:21:30|5073.67|5035.67|5076.21|5038.21|5076.28|5038.28|5073.67|5035.67|10
1608772900000|2020-12-24 01:21:40|5076.61|5038.61|5079.73|5041.73|5079.73|5041.73|5076.61|5038.61|10
1608772910000|2020-12-24 01:21:50|5079.74|5041.74|5079.23|5041.23|5080.99|5042.99|5079.23|5041.23|10
1608772920000|2020-12-24 01:22:00|5078.92|5040.92|5079.13|5041.13|5079.13|5041.13|5078.39|5040.39|10
1608772930000|2020-12-24 01:22:10|5079.29|5041.29|5084.12|5046.12|5084.12|5046.12|5079.29|5041.29|10
1608772940000|2020-12-24 01:22:20|5083.99|5045.99|5087.67|5049.67|5087.67|5049.67|5083.99|5045.99|10
1608772950000|2020-12-24 01:22:30|5088.01|5050.01|5091.63|5053.63|5091.63|5053.63|5088.01|5050.01|10
1608772960000|2020-12-24 01:22:40|5091.86|5053.86|5095.31|5057.31|5095.31|5057.31|5091.86|5053.86|10
1608772970000|2020-12-24 01:22:50|5095.94|5057.94|5094.01|5056.01|5096.06|5058.06|5094.01|5056.01|10
1608772980000|2020-12-24 01:23:00|5093.82|5055.82|5091.11|5053.11|5093.96|5055.96|5091.11|5053.11|10
1608772990000|2020-12-24 01:23:10|5089.5|5051.5|5088.49|5050.49|5089.6|5051.6|5088.49|5050.49|10
1608773000000|2020-12-24 01:23:20|5088.61|5050.61|5088.94|5050.94|5089.42|5051.42|5088.61|5050.61|10
1608773010000|2020-12-24 01:23:30|5088.92|5050.92|5088.86|5050.86|5088.97|5050.97|5088.62|5050.62|10
1608773020000|2020-12-24 01:23:40|5088.8|5050.8|5088.93|5050.93|5089.72|5051.72|5088.8|5050.8|10
1608773030000|2020-12-24 01:23:50|5088.8|5050.8|5087.98|5049.98|5088.94|5050.94|5087.83|5049.83|9
1608773040000|2020-12-24 01:24:00|5087.91|5049.91|5088.29|5050.29|5088.59|5050.59|5087.91|5049.91|10
1608773050000|2020-12-24 01:24:10|5088.36|5050.36|5083.79|5045.79|5088.39|5050.39|5083.79|5045.79|10
1608773060000|2020-12-24 01:24:20|5084.47|5046.47|5082.84|5044.84|5084.76|5046.76|5082.76|5044.76|10
1608773070000|2020-12-24 01:24:30|5082.19|5044.19|5078.58|5040.58|5082.19|5044.19|5078.58|5040.58|10
1608773080000|2020-12-24 01:24:40|5078.54|5040.54|5076.77|5038.77|5078.54|5040.54|5076.63|5038.63|10
1608773090000|2020-12-24 01:24:50|5076.68|5038.68|5076.94|5038.94|5076.94|5038.94|5076.08|5038.08|10
1608773100000|2020-12-24 01:25:00|5077.26|5039.26|5077.91|5039.91|5077.91|5039.91|5076.99|5038.99|10
1608773110000|2020-12-24 01:25:10|5077.63|5039.63|5081.04|5043.04|5081.04|5043.04|5077.63|5039.63|10
1608773120000|2020-12-24 01:25:20|5081.46|5043.46|5082.76|5044.76|5082.76|5044.76|5081.46|5043.46|10
1608773130000|2020-12-24 01:25:30|5083.55|5045.55|5087.31|5049.31|5087.77|5049.77|5083.55|5045.55|10
1608773140000|2020-12-24 01:25:40|5087.89|5049.89|5090.9|5052.9|5090.9|5052.9|5087.89|5049.89|10
1608773150000|2020-12-24 01:25:50|5091.37|5053.37|5092.88|5054.88|5092.88|5054.88|5091.37|5053.37|10
1608773160000|2020-12-24 01:26:00|5093.07|5055.07|5094.52|5056.52|5095.25|5057.25|5093.07|5055.07|10
1608773170000|2020-12-24 01:26:10|5094.2|5056.2|5092.21|5054.21|5094.2|5056.2|5092.21|5054.21|10
1608773180000|2020-12-24 01:26:20|5092.57|5054.57|5093.8|5055.8|5093.89|5055.89|5092.38|5054.38|9
1608773190000|2020-12-24 01:26:30|5093.4|5055.4|5093.29|5055.29|5093.63|5055.63|5093.27|5055.27|10
1608773200000|2020-12-24 01:26:40|5093.3|5055.3|5092.89|5054.89|5093.42|5055.42|5092.89|5054.89|9
1608773210000|2020-12-24 01:26:50|5092.87|5054.87|5091.74|5053.74|5092.96|5054.96|5091.74|5053.74|10
1608773220000|2020-12-24 01:27:00|5091.49|5053.49|5092.34|5054.34|5092.34|5054.34|5091.27|5053.27|10
1608773230000|2020-12-24 01:27:10|5092.41|5054.41|5092.66|5054.66|5092.87|5054.87|5092.37|5054.37|10
1608773240000|2020-12-24 01:27:20|5092.41|5054.41|5089.61|5051.61|5092.41|5054.41|5089.61|5051.61|10
1608773250000|2020-12-24 01:27:30|5089.57|5051.57|5088.7|5050.7|5089.74|5051.74|5088.57|5050.57|10
1608773260000|2020-12-24 01:27:40|5088.4|5050.4|5086.65|5048.65|5088.4|5050.4|5086.65|5048.65|9
1608773270000|2020-12-24 01:27:50|5086.66|5048.66|5085.95|5047.95|5086.66|5048.66|5085.95|5047.95|10
1608773280000|2020-12-24 01:28:00|5085.79|5047.79|5086.83|5048.83|5086.83|5048.83|5085.58|5047.58|10
1608773290000|2020-12-24 01:28:10|5087.65|5049.65|5089.05|5051.05|5089.27|5051.27|5087.65|5049.65|10
1608773300000|2020-12-24 01:28:20|5088.09|5050.09|5087.83|5049.83|5088.09|5050.09|5086.39|5048.39|10
1608773310000|2020-12-24 01:28:30|5087.56|5049.56|5083.85|5045.85|5087.56|5049.56|5083.85|5045.85|10
1608773320000|2020-12-24 01:28:40|5083.52|5045.52|5082.47|5044.47|5083.52|5045.52|5082.47|5044.47|10
1608773330000|2020-12-24 01:28:50|5082.44|5044.44|5081.65|5043.65|5082.55|5044.55|5081.65|5043.65|10
1608773340000|2020-12-24 01:29:00|5081.72|5043.72|5080.65|5042.65|5081.72|5043.72|5080.65|5042.65|10
1608773350000|2020-12-24 01:29:10|5080.32|5042.32|5082.42|5044.42|5082.56|5044.56|5080.32|5042.32|10
1608773360000|2020-12-24 01:29:20|5082.86|5044.86|5087.39|5049.39|5087.39|5049.39|5082.86|5044.86|10
1608773370000|2020-12-24 01:29:30|5087.89|5049.89|5089.33|5051.33|5089.33|5051.33|5087.82|5049.82|10
1608773380000|2020-12-24 01:29:40|5088.88|5050.88|5085.71|5047.71|5088.88|5050.88|5085.71|5047.71|10
1608773390000|2020-12-24 01:29:50|5085.45|5047.45|5083.18|5045.18|5085.45|5047.45|5083.18|5045.18|10
1608773400000|2020-12-24 01:30:00|5082.99|5044.99|5080.48|5042.48|5082.99|5044.99|5080.48|5042.48|10
1608773410000|2020-12-24 01:30:10|5079.7|5041.7|5072.93|5034.93|5079.83|5041.83|5072.87|5034.87|10
1608773420000|2020-12-24 01:30:20|5073.04|5035.04|5070.77|5032.77|5073.04|5035.04|5070.75|5032.75|10
1608773430000|2020-12-24 01:30:30|5070.9|5032.9|5070.86|5032.86|5071.27|5033.27|5070.42|5032.42|10
1608773440000|2020-12-24 01:30:40|5070.76|5032.76|5070.3|5032.3|5071.17|5033.17|5070.3|5032.3|10
1608773450000|2020-12-24 01:30:50|5071.39|5033.39|5073.35|5035.35|5073.45|5035.45|5071.39|5033.39|10
1608773460000|2020-12-24 01:31:00|5073.65|5035.65|5072.87|5034.87|5074|5036|5072.87|5034.87|10
1608773470000|2020-12-24 01:31:10|5072.77|5034.77|5071|5033|5072.8|5034.8|5071|5033|10
1608773480000|2020-12-24 01:31:20|5071.15|5033.15|5067.22|5029.22|5071.15|5033.15|5067.22|5029.22|10
1608773490000|2020-12-24 01:31:30|5067.18|5029.18|5065.12|5027.12|5067.18|5029.18|5065.06|5027.06|10
1608773500000|2020-12-24 01:31:40|5064.97|5026.97|5065.85|5027.85|5065.85|5027.85|5063.42|5025.42|10
1608773510000|2020-12-24 01:31:50|5065.69|5027.69|5071.1|5033.1|5071.1|5033.1|5065.69|5027.69|10
1608773520000|2020-12-24 01:32:00|5071.13|5033.13|5071.49|5033.49|5071.49|5033.49|5071.13|5033.13|10
1608773530000|2020-12-24 01:32:10|5070.93|5032.93|5069.15|5031.15|5070.93|5032.93|5068.98|5030.98|10
1608773540000|2020-12-24 01:32:20|5069.12|5031.12|5069.82|5031.82|5069.82|5031.82|5068.99|5030.99|10
1608773550000|2020-12-24 01:32:30|5070.44|5032.44|5071.58|5033.58|5071.58|5033.58|5070.44|5032.44|10
1608773560000|2020-12-24 01:32:40|5071.54|5033.54|5071.22|5033.22|5071.87|5033.87|5070.91|5032.91|9
1608773570000|2020-12-24 01:32:50|5070.35|5032.35|5065.2|5027.2|5071.15|5033.15|5065.2|5027.2|10
1608773580000|2020-12-24 01:33:00|5066.09|5028.09|5064.67|5026.67|5066.09|5028.09|5064.67|5026.67|10
1608773590000|2020-12-24 01:33:10|5064.45|5026.45|5062.98|5024.98|5064.45|5026.45|5062.25|5024.25|10
1608773600000|2020-12-24 01:33:20|5063.26|5025.26|5068.05|5030.05|5068.05|5030.05|5063.26|5025.26|10
1608773610000|2020-12-24 01:33:30|5068.21|5030.21|5071.61|5033.61|5071.61|5033.61|5068.21|5030.21|10
1608773620000|2020-12-24 01:33:40|5071.77|5033.77|5070.93|5032.93|5072.29|5034.29|5070.73|5032.73|10
1608773630000|2020-12-24 01:33:50|5070.69|5032.69|5071.51|5033.51|5071.51|5033.51|5070.53|5032.53|10
1608773640000|2020-12-24 01:34:00|5071.7|5033.7|5070.98|5032.98|5072.28|5034.28|5070.67|5032.67|10
1608773650000|2020-12-24 01:34:10|5071.13|5033.13|5073.87|5035.87|5073.87|5035.87|5071.13|5033.13|10
1608773660000|2020-12-24 01:34:20|5074.47|5036.47|5076.25|5038.25|5076.25|5038.25|5074.43|5036.43|10
1608773670000|2020-12-24 01:34:30|5076.34|5038.34|5076.82|5038.82|5076.82|5038.82|5076.05|5038.05|10
1608773680000|2020-12-24 01:34:40|5076.85|5038.85|5073.82|5035.82|5076.85|5038.85|5073.82|5035.82|9
1608773690000|2020-12-24 01:34:50|5073.02|5035.02|5071.38|5033.38|5073.71|5035.71|5071.38|5033.38|10
1608773700000|2020-12-24 01:35:00|5071.03|5033.03|5069.13|5031.13|5071.03|5033.03|5069.13|5031.13|10
1608773710000|2020-12-24 01:35:10|5068.92|5030.92|5070.07|5032.07|5070.07|5032.07|5068.59|5030.59|10
1608773720000|2020-12-24 01:35:20|5070.59|5032.59|5071.66|5033.66|5071.66|5033.66|5070.59|5032.59|10
1608773730000|2020-12-24 01:35:30|5071.78|5033.78|5074.74|5036.74|5074.74|5036.74|5071.78|5033.78|10
1608773740000|2020-12-24 01:35:40|5074.64|5036.64|5073.59|5035.59|5074.64|5036.64|5073.45|5035.45|10
1608773750000|2020-12-24 01:35:50|5073.96|5035.96|5074.18|5036.18|5074.25|5036.25|5073.76|5035.76|10
1608773760000|2020-12-24 01:36:00|5074.7|5036.7|5077.96|5039.96|5078.53|5040.53|5074.7|5036.7|10
1608773770000|2020-12-24 01:36:10|5077.6|5039.6|5076.13|5038.13|5077.6|5039.6|5075.74|5037.74|9
1608773780000|2020-12-24 01:36:20|5076.44|5038.44|5077.95|5039.95|5078.08|5040.08|5076.21|5038.21|9
1608773790000|2020-12-24 01:36:30|5077.92|5039.92|5080.7|5042.7|5080.7|5042.7|5077.87|5039.87|10
1608773800000|2020-12-24 01:36:40|5081.03|5043.03|5081.5|5043.5|5081.5|5043.5|5080.64|5042.64|9
1608773810000|2020-12-24 01:36:50|5081.55|5043.55|5082.25|5044.25|5082.25|5044.25|5081.52|5043.52|10
1608773820000|2020-12-24 01:37:00|5082.33|5044.33|5087.09|5049.09|5087.09|5049.09|5082.33|5044.33|10
1608773830000|2020-12-24 01:37:10|5087.3|5049.3|5087.87|5049.87|5088.52|5050.52|5087.3|5049.3|10
1608773840000|2020-12-24 01:37:20|5087.98|5049.98|5088.17|5050.17|5088.71|5050.71|5087.86|5049.86|10
1608773850000|2020-12-24 01:37:30|5087.89|5049.89|5087.28|5049.28|5088.33|5050.33|5087.18|5049.18|10
1608773860000|2020-12-24 01:37:40|5087.06|5049.06|5087.48|5049.48|5087.48|5049.48|5086.55|5048.55|10
1608773870000|2020-12-24 01:37:50|5087.64|5049.64|5088.39|5050.39|5088.47|5050.47|5087.64|5049.64|10
1608773880000|2020-12-24 01:38:00|5088.75|5050.75|5092.45|5054.45|5092.45|5054.45|5088.55|5050.55|10
1608773890000|2020-12-24 01:38:10|5093.18|5055.18|5096.35|5058.35|5096.35|5058.35|5093.18|5055.18|10
1608773900000|2020-12-24 01:38:20|5098.39|5060.39|5100.23|5062.23|5100.32|5062.32|5098.39|5060.39|10
1608773910000|2020-12-24 01:38:30|5100.32|5062.32|5100.16|5062.16|5101.1|5063.1|5100.1|5062.1|10
1608773920000|2020-12-24 01:38:40|5099.71|5061.71|5100.77|5062.77|5100.77|5062.77|5099.71|5061.71|10
1608773930000|2020-12-24 01:38:50|5101.39|5063.39|5103.56|5065.56|5103.56|5065.56|5101.39|5063.39|10
1608773940000|2020-12-24 01:39:00|5104.48|5066.48|5107.02|5069.02|5107.24|5069.24|5104.48|5066.48|10
1608773950000|2020-12-24 01:39:10|5106.77|5068.77|5107.44|5069.44|5107.44|5069.44|5106.75|5068.75|10
1608773960000|2020-12-24 01:39:20|5107.5|5069.5|5111.06|5073.06|5111.06|5073.06|5107.5|5069.5|10
1608773970000|2020-12-24 01:39:30|5110.93|5072.93|5111.72|5073.72|5111.72|5073.72|5110.62|5072.62|10
1608773980000|2020-12-24 01:39:40|5111.84|5073.84|5114.38|5076.38|5114.38|5076.38|5111.84|5073.84|10
1608773990000|2020-12-24 01:39:50|5114.35|5076.35|5117.32|5079.32|5117.32|5079.32|5114.35|5076.35|10
1608774000000|2020-12-24 01:40:00|5117.52|5079.52|5120.15|5082.15|5120.15|5082.15|5117.52|5079.52|10
1608774010000|2020-12-24 01:40:10|5119.99|5081.99|5120.59|5082.59|5120.67|5082.67|5119.99|5081.99|8
1608774020000|2020-12-24 01:40:20|5120.86|5082.86|5121.48|5083.48|5121.48|5083.48|5120.86|5082.86|10
1608774030000|2020-12-24 01:40:30|5121.6|5083.6|5123.62|5085.62|5123.62|5085.62|5121.6|5083.6|9
1608774040000|2020-12-24 01:40:40|5123.58|5085.58|5131.67|5093.67|5131.67|5093.67|5123.58|5085.58|10
1608774050000|2020-12-24 01:40:50|5133.42|5095.42|5138.65|5100.65|5138.65|5100.65|5133.42|5095.42|10
1608774060000|2020-12-24 01:41:00|5137.72|5099.72|5137.77|5099.77|5138.26|5100.26|5137.22|5099.22|10
1608774070000|2020-12-24 01:41:10|5137.9|5099.9|5138.11|5100.11|5138.58|5100.58|5137.31|5099.31|10
1608774080000|2020-12-24 01:41:20|5137.82|5099.82|5136.82|5098.82|5137.82|5099.82|5136.36|5098.36|10
1608774090000|2020-12-24 01:41:30|5137.38|5099.38|5137.77|5099.77|5138.08|5100.08|5137|5099|9
1608774100000|2020-12-24 01:41:40|5137.74|5099.74|5137.18|5099.18|5137.79|5099.79|5136.63|5098.63|9
1608774110000|2020-12-24 01:41:50|5137.13|5099.13|5137.98|5099.98|5137.98|5099.98|5136.23|5098.23|10
1608774120000|2020-12-24 01:42:00|5138.31|5100.31|5139.02|5101.02|5139.25|5101.25|5138.25|5100.25|10
1608774130000|2020-12-24 01:42:10|5139.12|5101.12|5138.81|5100.81|5139.4|5101.4|5138.81|5100.81|10
1608774140000|2020-12-24 01:42:20|5138.97|5100.97|5143.14|5105.14|5143.14|5105.14|5138.89|5100.89|10
1608774150000|2020-12-24 01:42:30|5143.51|5105.51|5146.4|5108.4|5146.4|5108.4|5143.17|5105.17|10
1608774160000|2020-12-24 01:42:40|5146.59|5108.59|5154.64|5116.64|5154.64|5116.64|5146.59|5108.59|10
1608774170000|2020-12-24 01:42:50|5154.6|5116.6|5158.1|5120.1|5158.1|5120.1|5154.6|5116.6|10
1608774180000|2020-12-24 01:43:00|5158.82|5120.82|5163.79|5125.79|5164.25|5126.25|5158.82|5120.82|10
1608774190000|2020-12-24 01:43:10|5163.54|5125.54|5162.72|5124.72|5163.66|5125.66|5162.24|5124.24|10
1608774200000|2020-12-24 01:43:20|5163.24|5125.24|5167.79|5129.79|5167.95|5129.95|5163.24|5125.24|10
1608774210000|2020-12-24 01:43:30|5168.03|5130.03|5171.26|5133.26|5171.26|5133.26|5167.39|5129.39|10
1608774220000|2020-12-24 01:43:40|5172.09|5134.09|5170|5132|5172.09|5134.09|5170|5132|8
1608774230000|2020-12-24 01:43:50|5169.9|5131.9|5169.67|5131.67|5170.21|5132.21|5169.22|5131.22|10
1608774240000|2020-12-24 01:44:00|5169.46|5131.46|5169.28|5131.28|5169.46|5131.46|5168.87|5130.87|10
1608774250000|2020-12-24 01:44:10|5169.23|5131.23|5167.08|5129.08|5169.23|5131.23|5167.08|5129.08|10
1608774260000|2020-12-24 01:44:20|5166.78|5128.78|5164.5|5126.5|5166.83|5128.83|5164.5|5126.5|10
1608774270000|2020-12-24 01:44:30|5164.2|5126.2|5160.74|5122.74|5164.2|5126.2|5160.74|5122.74|10
1608774280000|2020-12-24 01:44:40|5160.5|5122.5|5158.29|5120.29|5160.5|5122.5|5158.24|5120.24|10
1608774290000|2020-12-24 01:44:50|5157.9|5119.9|5158.65|5120.65|5159.42|5121.42|5157.9|5119.9|10
1608774300000|2020-12-24 01:45:00|5158.67|5120.67|5161.24|5123.24|5161.24|5123.24|5158.54|5120.54|10
1608774310000|2020-12-24 01:45:10|5161.86|5123.86|5166.12|5128.12|5166.12|5128.12|5161.86|5123.86|10
1608774320000|2020-12-24 01:45:20|5166.86|5128.86|5170.73|5132.73|5170.73|5132.73|5166.86|5128.86|10
1608774330000|2020-12-24 01:45:30|5170.35|5132.35|5172.72|5134.72|5172.72|5134.72|5170.34|5132.34|10
1608774340000|2020-12-24 01:45:40|5173.51|5135.51|5178.6|5140.6|5178.6|5140.6|5173.51|5135.51|10
1608774350000|2020-12-24 01:45:50|5179.64|5141.64|5183.8|5145.8|5184.03|5146.03|5179.64|5141.64|10
1608774360000|2020-12-24 01:46:00|5184.32|5146.32|5188.41|5150.41|5188.65|5150.65|5184.32|5146.32|10
1608774370000|2020-12-24 01:46:10|5188.05|5150.05|5190.85|5152.85|5190.85|5152.85|5188.05|5150.05|10
1608774380000|2020-12-24 01:46:20|5190.61|5152.61|5194.08|5156.08|5194.08|5156.08|5190.61|5152.61|10
1608774390000|2020-12-24 01:46:30|5194.94|5156.94|5194.54|5156.54|5196.61|5158.61|5194.54|5156.54|10
1608774400000|2020-12-24 01:46:40|5193.65|5155.65|5188.29|5150.29|5193.65|5155.65|5187.58|5149.58|10
1608774410000|2020-12-24 01:46:50|5188.79|5150.79|5183.75|5145.75|5188.79|5150.79|5183.75|5145.75|10
1608774420000|2020-12-24 01:47:00|5182.92|5144.92|5179.83|5141.83|5183.05|5145.05|5179.51|5141.51|10
1608774430000|2020-12-24 01:47:10|5179.39|5141.39|5181.05|5143.05|5181.14|5143.14|5179.39|5141.39|10
1608774440000|2020-12-24 01:47:20|5181.17|5143.17|5175.03|5137.03|5181.17|5143.17|5175.03|5137.03|10
1608774450000|2020-12-24 01:47:30|5173.84|5135.84|5175.47|5137.47|5175.47|5137.47|5172.42|5134.42|10
1608774460000|2020-12-24 01:47:40|5175.26|5137.26|5173.73|5135.73|5175.8|5137.8|5173.73|5135.73|10
1608774470000|2020-12-24 01:47:50|5174.15|5136.15|5171.91|5133.91|5174.17|5136.17|5171.84|5133.84|10
1608774480000|2020-12-24 01:48:00|5171.79|5133.79|5167.58|5129.58|5171.79|5133.79|5167.58|5129.58|10
1608774490000|2020-12-24 01:48:10|5167.56|5129.56|5167.31|5129.31|5167.56|5129.56|5166.47|5128.47|10
1608774500000|2020-12-24 01:48:20|5167.41|5129.41|5169.72|5131.72|5169.72|5131.72|5167.41|5129.41|10
1608774510000|2020-12-24 01:48:30|5169.47|5131.47|5168.05|5130.05|5169.5|5131.5|5168.05|5130.05|10
1608774520000|2020-12-24 01:48:40|5166.9|5128.9|5165.84|5127.84|5166.91|5128.91|5165.8|5127.8|9
1608774530000|2020-12-24 01:48:50|5166.22|5128.22|5168.87|5130.87|5168.87|5130.87|5166.22|5128.22|10
1608774540000|2020-12-24 01:49:00|5168.86|5130.86|5167.3|5129.3|5168.86|5130.86|5167.3|5129.3|8
1608774550000|2020-12-24 01:49:10|5167.29|5129.29|5169.47|5131.47|5169.47|5131.47|5167.29|5129.29|7
1608774560000|2020-12-24 01:49:20|5169.46|5131.46|5167.62|5129.62|5170.14|5132.14|5167.62|5129.62|9
1608774570000|2020-12-24 01:49:30|5167.66|5129.66|5166.76|5128.76|5167.66|5129.66|5165.53|5127.53|10
1608774580000|2020-12-24 01:49:40|5166.85|5128.85|5171.59|5133.59|5171.59|5133.59|5166.84|5128.84|10
1608774590000|2020-12-24 01:49:50|5172|5134|5174.18|5136.18|5174.18|5136.18|5171.97|5133.97|10
1608774600000|2020-12-24 01:50:00|5174.34|5136.34|5178.21|5140.21|5178.21|5140.21|5174.19|5136.19|10
1608774610000|2020-12-24 01:50:10|5179.05|5141.05|5181.66|5143.66|5181.66|5143.66|5179.05|5141.05|10
1608774620000|2020-12-24 01:50:20|5181.52|5143.52|5185.56|5147.56|5185.56|5147.56|5181.52|5143.52|10
1608774630000|2020-12-24 01:50:30|5186.2|5148.2|5190.68|5152.68|5190.68|5152.68|5186.2|5148.2|10
1608774640000|2020-12-24 01:50:40|5190.59|5152.59|5189.2|5151.2|5191.02|5153.02|5189.2|5151.2|9
1608774650000|2020-12-24 01:50:50|5189.05|5151.05|5186.31|5148.31|5189.05|5151.05|5186.04|5148.04|10
1608774660000|2020-12-24 01:51:00|5186.41|5148.41|5186.83|5148.83|5187.64|5149.64|5186.41|5148.41|10
1608774670000|2020-12-24 01:51:10|5186.69|5148.69|5184.22|5146.22|5186.69|5148.69|5184.2|5146.2|10
1608774680000|2020-12-24 01:51:20|5183.97|5145.97|5179.03|5141.03|5183.97|5145.97|5179.03|5141.03|10
1608774690000|2020-12-24 01:51:30|5178.96|5140.96|5177.49|5139.49|5178.96|5140.96|5177.15|5139.15|10
1608774700000|2020-12-24 01:51:40|5178.27|5140.27|5177.2|5139.2|5178.27|5140.27|5176.77|5138.77|10
1608774710000|2020-12-24 01:51:50|5177.17|5139.17|5179.11|5141.11|5179.11|5141.11|5177.17|5139.17|10
1608774720000|2020-12-24 01:52:00|5179.51|5141.51|5183.93|5145.93|5183.96|5145.96|5179.51|5141.51|9
1608774730000|2020-12-24 01:52:10|5183.82|5145.82|5187.82|5149.82|5188.24|5150.24|5183.82|5145.82|10
1608774740000|2020-12-24 01:52:20|5188.9|5150.9|5187.74|5149.74|5188.9|5150.9|5187.49|5149.49|10
1608774750000|2020-12-24 01:52:30|5187.61|5149.61|5181.79|5143.79|5187.61|5149.61|5181.79|5143.79|10
1608774760000|2020-12-24 01:52:40|5180.99|5142.99|5179.08|5141.08|5180.99|5142.99|5178.48|5140.48|9
1608774770000|2020-12-24 01:52:50|5179.45|5141.45|5179.85|5141.85|5179.97|5141.97|5179.19|5141.19|10
1608774780000|2020-12-24 01:53:00|5179.68|5141.68|5176.9|5138.9|5179.68|5141.68|5176.9|5138.9|10
1608774790000|2020-12-24 01:53:10|5176.78|5138.78|5176.71|5138.71|5177.17|5139.17|5176.32|5138.32|10
1608774800000|2020-12-24 01:53:20|5176.83|5138.83|5176.65|5138.65|5177.57|5139.57|5176.65|5138.65|10
1608774810000|2020-12-24 01:53:30|5176.32|5138.32|5176.14|5138.14|5176.87|5138.87|5176|5138|10
1608774820000|2020-12-24 01:53:40|5176.31|5138.31|5177.7|5139.7|5177.7|5139.7|5176.31|5138.31|10
1608774830000|2020-12-24 01:53:50|5178.39|5140.39|5182.45|5144.45|5182.45|5144.45|5178.39|5140.39|10
1608774840000|2020-12-24 01:54:00|5182.69|5144.69|5185.54|5147.54|5185.54|5147.54|5182.21|5144.21|10
1608774850000|2020-12-24 01:54:10|5186.23|5148.23|5189.63|5151.63|5189.63|5151.63|5186.23|5148.23|10
1608774860000|2020-12-24 01:54:20|5190.72|5152.72|5192.24|5154.24|5192.24|5154.24|5190.72|5152.72|10
1608774870000|2020-12-24 01:54:30|5192.12|5154.12|5190.51|5152.51|5192.12|5154.12|5190.18|5152.18|10
1608774880000|2020-12-24 01:54:40|5191.45|5153.45|5194.28|5156.28|5195.26|5157.26|5191.45|5153.45|10
1608774890000|2020-12-24 01:54:50|5193.98|5155.98|5192.19|5154.19|5193.98|5155.98|5192.19|5154.19|10
1608774900000|2020-12-24 01:55:00|5192.1|5154.1|5194.45|5156.45|5194.45|5156.45|5191.9|5153.9|10
1608774910000|2020-12-24 01:55:10|5195.3|5157.3|5199.42|5161.42|5199.42|5161.42|5195.3|5157.3|10
1608774920000|2020-12-24 01:55:20|5199.94|5161.94|5205.59|5167.59|5205.59|5167.59|5199.94|5161.94|10
1608774930000|2020-12-24 01:55:30|5205.86|5167.86|5204.07|5166.07|5206.97|5168.97|5202.45|5164.45|10
1608774940000|2020-12-24 01:55:40|5204.64|5166.64|5209.6|5171.6|5209.6|5171.6|5204.64|5166.64|10
1608774950000|2020-12-24 01:55:50|5210.08|5172.08|5213.86|5175.86|5213.86|5175.86|5210.08|5172.08|10
1608774960000|2020-12-24 01:56:00|5214.01|5176.01|5217.38|5179.38|5217.38|5179.38|5214.01|5176.01|10
1608774970000|2020-12-24 01:56:10|5217.72|5179.72|5216.15|5178.15|5218.03|5180.03|5216.15|5178.15|10
1608774980000|2020-12-24 01:56:20|5216.33|5178.33|5214.71|5176.71|5216.33|5178.33|5214.71|5176.71|10
1608774990000|2020-12-24 01:56:30|5214.83|5176.83|5213.12|5175.12|5215.06|5177.06|5213.12|5175.12|9
1608775000000|2020-12-24 01:56:40|5212.93|5174.93|5212.1|5174.1|5212.93|5174.93|5211.95|5173.95|10
1608775010000|2020-12-24 01:56:50|5212.36|5174.36|5210.12|5172.12|5212.67|5174.67|5210.12|5172.12|10
1608775020000|2020-12-24 01:57:00|5209.86|5171.86|5208.4|5170.4|5209.86|5171.86|5207.61|5169.61|10
1608775030000|2020-12-24 01:57:10|5208.52|5170.52|5213.19|5175.19|5213.38|5175.38|5208.52|5170.52|10
1608775040000|2020-12-24 01:57:20|5213.03|5175.03|5218.83|5180.83|5218.83|5180.83|5213.03|5175.03|10
1608775050000|2020-12-24 01:57:30|5218.58|5180.58|5225.91|5187.91|5225.91|5187.91|5218.58|5180.58|10
1608775060000|2020-12-24 01:57:40|5225.24|5187.24|5230|5192|5230|5192|5225.24|5187.24|9
1608775070000|2020-12-24 01:57:50|5230.23|5192.23|5230.32|5192.32|5232.2|5194.2|5230.23|5192.23|10
1608775080000|2020-12-24 01:58:00|5229.8|5191.8|5229.05|5191.05|5229.99|5191.99|5228.72|5190.72|10
1608775090000|2020-12-24 01:58:10|5228.55|5190.55|5226.26|5188.26|5228.55|5190.55|5225.22|5187.22|10
1608775100000|2020-12-24 01:58:20|5225.35|5187.35|5220.46|5182.46|5225.35|5187.35|5220.46|5182.46|10
1608775110000|2020-12-24 01:58:30|5220.24|5182.24|5220.77|5182.77|5220.77|5182.77|5219.24|5181.24|10
1608775120000|2020-12-24 01:58:40|5220.83|5182.83|5217.95|5179.95|5220.83|5182.83|5217.76|5179.76|10
1608775130000|2020-12-24 01:58:50|5217.79|5179.79|5219.02|5181.02|5219.33|5181.33|5217.31|5179.31|10
1608775140000|2020-12-24 01:59:00|5218.91|5180.91|5219.19|5181.19|5219.78|5181.78|5217.94|5179.94|10
1608775150000|2020-12-24 01:59:10|5219.33|5181.33|5218.86|5180.86|5219.33|5181.33|5218.56|5180.56|10
1608775160000|2020-12-24 01:59:20|5218.72|5180.72|5220.27|5182.27|5220.27|5182.27|5218.3|5180.3|10
1608775170000|2020-12-24 01:59:30|5220.71|5182.71|5225|5187|5225|5187|5220.71|5182.71|10
1608775180000|2020-12-24 01:59:40|5225.27|5187.27|5226.4|5188.4|5226.4|5188.4|5224.63|5186.63|10
1608775190000|2020-12-24 01:59:50|5226.52|5188.52|5227.52|5189.52|5227.52|5189.52|5226.46|5188.46|10
1608775200000|2020-12-24 02:00:00|5227.53|5189.53|5230.38|5192.38|5230.38|5192.38|5227.53|5189.53|10
1608775210000|2020-12-24 02:00:10|5229.69|5191.69|5227.45|5189.45|5229.69|5191.69|5227.45|5189.45|10
1608775220000|2020-12-24 02:00:20|5227.71|5189.71|5225.69|5187.69|5227.85|5189.85|5225.69|5187.69|10
1608775230000|2020-12-24 02:00:30|5223.92|5185.92|5219.98|5181.98|5223.92|5185.92|5219.98|5181.98|10
1608775240000|2020-12-24 02:00:40|5219.65|5181.65|5217.86|5179.86|5220.33|5182.33|5217.86|5179.86|9
1608775250000|2020-12-24 02:00:50|5219.01|5181.01|5215.62|5177.62|5219.01|5181.01|5215.62|5177.62|10
1608775260000|2020-12-24 02:01:00|5215.17|5177.17|5215.07|5177.07|5215.18|5177.18|5213.58|5175.58|10
1608775270000|2020-12-24 02:01:10|5214.39|5176.39|5211.71|5173.71|5214.39|5176.39|5211.71|5173.71|10
1608775280000|2020-12-24 02:01:20|5211.48|5173.48|5208.32|5170.32|5211.48|5173.48|5207.49|5169.49|10
1608775290000|2020-12-24 02:01:30|5207.77|5169.77|5205.97|5167.97|5207.77|5169.77|5205.9|5167.9|10
1608775300000|2020-12-24 02:01:40|5205.78|5167.78|5206|5168|5206.73|5168.73|5205.33|5167.33|10
1608775310000|2020-12-24 02:01:50|5205.77|5167.77|5206.84|5168.84|5206.84|5168.84|5205.62|5167.62|10
1608775320000|2020-12-24 02:02:00|5206.77|5168.77|5203.64|5165.64|5206.77|5168.77|5203.32|5165.32|10
1608775330000|2020-12-24 02:02:10|5203.54|5165.54|5199.24|5161.24|5203.54|5165.54|5199.24|5161.24|10
1608775340000|2020-12-24 02:02:20|5199.19|5161.19|5193.1|5155.1|5199.19|5161.19|5193.1|5155.1|10
1608775350000|2020-12-24 02:02:30|5193|5155|5191.17|5153.17|5193|5155|5190.85|5152.85|10
1608775360000|2020-12-24 02:02:40|5191.57|5153.57|5189.61|5151.61|5191.57|5153.57|5189.61|5151.61|9
1608775370000|2020-12-24 02:02:50|5189.6|5151.6|5190.34|5152.34|5190.34|5152.34|5188.64|5150.64|10
1608775380000|2020-12-24 02:03:00|5191.2|5153.2|5192.01|5154.01|5192.01|5154.01|5190.92|5152.92|10
1608775390000|2020-12-24 02:03:10|5190.8|5152.8|5190.98|5152.98|5191.69|5153.69|5190.8|5152.8|10
1608775400000|2020-12-24 02:03:20|5190.83|5152.83|5186.02|5148.02|5190.88|5152.88|5186.02|5148.02|10
1608775410000|2020-12-24 02:03:30|5185.49|5147.49|5187.24|5149.24|5187.24|5149.24|5185.19|5147.19|9
1608775420000|2020-12-24 02:03:40|5186.62|5148.62|5188.52|5150.52|5188.52|5150.52|5186.38|5148.38|10
1608775430000|2020-12-24 02:03:50|5188.61|5150.61|5187.44|5149.44|5188.61|5150.61|5187.21|5149.21|10
1608775440000|2020-12-24 02:04:00|5187.64|5149.64|5194.41|5156.41|5194.96|5156.96|5187.64|5149.64|10
1608775450000|2020-12-24 02:04:10|5194.79|5156.79|5191.35|5153.35|5194.82|5156.82|5191.35|5153.35|10
1608775460000|2020-12-24 02:04:20|5190.78|5152.78|5185.06|5147.06|5191.24|5153.24|5185.06|5147.06|10
1608775470000|2020-12-24 02:04:30|5184.96|5146.96|5183.34|5145.34|5184.96|5146.96|5182.54|5144.54|9
1608775480000|2020-12-24 02:04:40|5183.82|5145.82|5184.11|5146.11|5186.5|5148.5|5183.82|5145.82|10
1608775490000|2020-12-24 02:04:50|5184|5146|5181.94|5143.94|5184|5146|5181.59|5143.59|10
1608775500000|2020-12-24 02:05:00|5181.47|5143.47|5177.31|5139.31|5181.47|5143.47|5177.02|5139.02|10
1608775510000|2020-12-24 02:05:10|5176.39|5138.39|5179.08|5141.08|5179.08|5141.08|5176.39|5138.39|10
1608775520000|2020-12-24 02:05:20|5179.01|5141.01|5179.73|5141.73|5179.75|5141.75|5178.47|5140.47|10
1608775530000|2020-12-24 02:05:30|5179.33|5141.33|5177.03|5139.03|5179.33|5141.33|5175.97|5137.97|9
1608775540000|2020-12-24 02:05:40|5176.7|5138.7|5176.27|5138.27|5176.7|5138.7|5175.76|5137.76|9
1608775550000|2020-12-24 02:05:50|5176.21|5138.21|5176.88|5138.88|5177.58|5139.58|5176.21|5138.21|10
1608775560000|2020-12-24 02:06:00|5176.49|5138.49|5178.36|5140.36|5178.43|5140.43|5176.49|5138.49|10
1608775570000|2020-12-24 02:06:10|5178.65|5140.65|5176.86|5138.86|5178.65|5140.65|5176.8|5138.8|10
1608775580000|2020-12-24 02:06:20|5176.59|5138.59|5175.04|5137.04|5176.59|5138.59|5175.04|5137.04|10
1608775590000|2020-12-24 02:06:30|5174.8|5136.8|5172.32|5134.32|5174.8|5136.8|5172.32|5134.32|10
1608775600000|2020-12-24 02:06:40|5172.55|5134.55|5175.91|5137.91|5175.91|5137.91|5172.55|5134.55|10
1608775610000|2020-12-24 02:06:50|5175.64|5137.64|5177.42|5139.42|5177.42|5139.42|5175.4|5137.4|10
1608775620000|2020-12-24 02:07:00|5177.67|5139.67|5176.45|5138.45|5177.67|5139.67|5176.25|5138.25|9
1608775630000|2020-12-24 02:07:10|5176.55|5138.55|5176.26|5138.26|5176.7|5138.7|5175.82|5137.82|10
1608775640000|2020-12-24 02:07:20|5176.27|5138.27|5176.62|5138.62|5176.62|5138.62|5175.55|5137.55|10
1608775650000|2020-12-24 02:07:30|5177.49|5139.49|5178.26|5140.26|5178.26|5140.26|5177.49|5139.49|10
1608775660000|2020-12-24 02:07:40|5177.9|5139.9|5177.74|5139.74|5177.9|5139.9|5177.43|5139.43|10
1608775670000|2020-12-24 02:07:50|5178.26|5140.26|5177.9|5139.9|5178.32|5140.32|5177.5|5139.5|9
1608775680000|2020-12-24 02:08:00|5177.52|5139.52|5177.11|5139.11|5177.64|5139.64|5177.04|5139.04|10
1608775690000|2020-12-24 02:08:10|5177.17|5139.17|5177.73|5139.73|5177.73|5139.73|5176.84|5138.84|8
1608775700000|2020-12-24 02:08:20|5177.91|5139.91|5178.35|5140.35|5178.35|5140.35|5177.86|5139.86|10
1608775710000|2020-12-24 02:08:30|5178.64|5140.64|5176.75|5138.75|5178.7|5140.7|5176.75|5138.75|10
1608775720000|2020-12-24 02:08:40|5176.15|5138.15|5173.86|5135.86|5176.15|5138.15|5173.86|5135.86|10
1608775730000|2020-12-24 02:08:50|5173.89|5135.89|5174.67|5136.67|5174.67|5136.67|5173.22|5135.22|10
1608775740000|2020-12-24 02:09:00|5174.62|5136.62|5176.27|5138.27|5176.27|5138.27|5174.24|5136.24|10
1608775750000|2020-12-24 02:09:10|5176.98|5138.98|5177.79|5139.79|5178.12|5140.12|5176.98|5138.98|10
1608775760000|2020-12-24 02:09:20|5177.97|5139.97|5176.51|5138.51|5177.97|5139.97|5175.88|5137.88|10
1608775770000|2020-12-24 02:09:30|5176.71|5138.71|5179.79|5141.79|5179.79|5141.79|5176.71|5138.71|10
1608775780000|2020-12-24 02:09:40|5180.4|5142.4|5185.76|5147.76|5185.76|5147.76|5180.4|5142.4|10
1608775790000|2020-12-24 02:09:50|5186.2|5148.2|5190.41|5152.41|5190.41|5152.41|5186.2|5148.2|10
1608775800000|2020-12-24 02:10:00|5190.26|5152.26|5192.5|5154.5|5192.5|5154.5|5190.26|5152.26|10
1608775810000|2020-12-24 02:10:10|5192.33|5154.33|5193.6|5155.6|5193.83|5155.83|5192.33|5154.33|10
1608775820000|2020-12-24 02:10:20|5194.23|5156.23|5195.34|5157.34|5196.48|5158.48|5193.93|5155.93|10
1608775830000|2020-12-24 02:10:30|5195.94|5157.94|5198.37|5160.37|5198.37|5160.37|5195.94|5157.94|10
1608775840000|2020-12-24 02:10:40|5198.59|5160.59|5201|5163|5201.05|5163.05|5198.59|5160.59|10
1608775850000|2020-12-24 02:10:50|5201.05|5163.05|5198.06|5160.06|5201.05|5163.05|5198.06|5160.06|10
1608775860000|2020-12-24 02:11:00|5197.24|5159.24|5195.06|5157.06|5197.24|5159.24|5194.24|5156.24|10
1608775870000|2020-12-24 02:11:10|5195.32|5157.32|5195.03|5157.03|5196.14|5158.14|5195.03|5157.03|10
1608775880000|2020-12-24 02:11:20|5194.42|5156.42|5193.21|5155.21|5194.42|5156.42|5193.13|5155.13|10
1608775890000|2020-12-24 02:11:30|5192.87|5154.87|5191.52|5153.52|5193.22|5155.22|5191.52|5153.52|10
1608775900000|2020-12-24 02:11:40|5191.21|5153.21|5187.92|5149.92|5191.21|5153.21|5187.92|5149.92|10
1608775910000|2020-12-24 02:11:50|5187.02|5149.02|5185.41|5147.41|5187.02|5149.02|5185.41|5147.41|10
1608775920000|2020-12-24 02:12:00|5185.1|5147.1|5186.95|5148.95|5186.95|5148.95|5184.64|5146.64|10
1608775930000|2020-12-24 02:12:10|5186.98|5148.98|5186.03|5148.03|5186.98|5148.98|5185.86|5147.86|10
1608775940000|2020-12-24 02:12:20|5185.99|5147.99|5184.85|5146.85|5185.99|5147.99|5184.57|5146.57|9
1608775950000|2020-12-24 02:12:30|5184.82|5146.82|5185.58|5147.58|5185.71|5147.71|5184.82|5146.82|10
1608775960000|2020-12-24 02:12:40|5186.28|5148.28|5185.9|5147.9|5187.3|5149.3|5185.9|5147.9|10
1608775970000|2020-12-24 02:12:50|5186.01|5148.01|5185.56|5147.56|5186.36|5148.36|5185.56|5147.56|10
1608775980000|2020-12-24 02:13:00|5185.42|5147.42|5186.75|5148.75|5186.75|5148.75|5185.42|5147.42|10
1608775990000|2020-12-24 02:13:10|5186.86|5148.86|5186.41|5148.41|5187.26|5149.26|5186.14|5148.14|9
1608776000000|2020-12-24 02:13:20|5186.34|5148.34|5184.7|5146.7|5186.34|5148.34|5184.7|5146.7|10
1608776010000|2020-12-24 02:13:30|5184.9|5146.9|5185.03|5147.03|5185.64|5147.64|5184.9|5146.9|10
1608776020000|2020-12-24 02:13:40|5185.07|5147.07|5185.97|5147.97|5186.07|5148.07|5184.79|5146.79|9
1608776030000|2020-12-24 02:13:50|5186.04|5148.04|5186.19|5148.19|5187.2|5149.2|5186.04|5148.04|9
1608776040000|2020-12-24 02:14:00|5186.11|5148.11|5185.97|5147.97|5186.71|5148.71|5185.97|5147.97|9
1608776050000|2020-12-24 02:14:10|5186.31|5148.31|5182.96|5144.96|5186.31|5148.31|5182.96|5144.96|10
1608776060000|2020-12-24 02:14:20|5182.66|5144.66|5181.14|5143.14|5183.15|5145.15|5181.14|5143.14|10
1608776070000|2020-12-24 02:14:30|5180.49|5142.49|5180.44|5142.44|5180.63|5142.63|5180.07|5142.07|9
1608776080000|2020-12-24 02:14:40|5180.64|5142.64|5182.07|5144.07|5182.07|5144.07|5180.64|5142.64|10
1608776090000|2020-12-24 02:14:50|5182.18|5144.18|5182.05|5144.05|5183.55|5145.55|5182.05|5144.05|10
1608776100000|2020-12-24 02:15:00|5182.04|5144.04|5180.92|5142.92|5182.07|5144.07|5180.63|5142.63|9
1608776110000|2020-12-24 02:15:10|5180.99|5142.99|5181.13|5143.13|5181.78|5143.78|5180.88|5142.88|10
1608776120000|2020-12-24 02:15:20|5181.36|5143.36|5180.76|5142.76|5181.84|5143.84|5180.76|5142.76|10
1608776130000|2020-12-24 02:15:30|5180.46|5142.46|5182.74|5144.74|5182.74|5144.74|5180.46|5142.46|10
1608776140000|2020-12-24 02:15:40|5182.55|5144.55|5182.07|5144.07|5183.29|5145.29|5182.07|5144.07|10
1608776150000|2020-12-24 02:15:50|5181.44|5143.44|5181.29|5143.29|5181.66|5143.66|5181.14|5143.14|9
1608776160000|2020-12-24 02:16:00|5181.32|5143.32|5183.02|5145.02|5183.02|5145.02|5181.09|5143.09|10
1608776170000|2020-12-24 02:16:10|5183.03|5145.03|5181.3|5143.3|5183.03|5145.03|5181.3|5143.3|10
1608776180000|2020-12-24 02:16:20|5181.25|5143.25|5181.87|5143.87|5181.93|5143.93|5181.25|5143.25|9
1608776190000|2020-12-24 02:16:30|5181.89|5143.89|5178.47|5140.47|5181.89|5143.89|5178.47|5140.47|10
1608776200000|2020-12-24 02:16:40|5177.66|5139.66|5174.15|5136.15|5177.77|5139.77|5174.15|5136.15|10
1608776210000|2020-12-24 02:16:50|5174.08|5136.08|5171.33|5133.33|5174.21|5136.21|5171.33|5133.33|10
1608776220000|2020-12-24 02:17:00|5171.6|5133.6|5171.58|5133.58|5172.19|5134.19|5171.35|5133.35|10
1608776230000|2020-12-24 02:17:10|5171.39|5133.39|5168.77|5130.77|5171.39|5133.39|5168.77|5130.77|10
1608776240000|2020-12-24 02:17:20|5167.74|5129.74|5163.32|5125.32|5167.74|5129.74|5163.32|5125.32|10
1608776250000|2020-12-24 02:17:30|5162.8|5124.8|5159.28|5121.28|5163.1|5125.1|5159.08|5121.08|10
1608776260000|2020-12-24 02:17:40|5159.49|5121.49|5158.7|5120.7|5161.4|5123.4|5158.7|5120.7|10
1608776270000|2020-12-24 02:17:50|5158.21|5120.21|5157.92|5119.92|5159.04|5121.04|5157.61|5119.61|10
1608776280000|2020-12-24 02:18:00|5157.19|5119.19|5157.74|5119.74|5157.74|5119.74|5155.91|5117.91|10
1608776290000|2020-12-24 02:18:10|5158.04|5120.04|5158.46|5120.46|5158.48|5120.48|5157.92|5119.92|10
1608776300000|2020-12-24 02:18:20|5158.55|5120.55|5158.43|5120.43|5159.16|5121.16|5158.42|5120.42|10
1608776310000|2020-12-24 02:18:30|5158.34|5120.34|5157.1|5119.1|5158.57|5120.57|5157.1|5119.1|9
1608776320000|2020-12-24 02:18:40|5157.35|5119.35|5155.2|5117.2|5157.35|5119.35|5155.2|5117.2|10
1608776330000|2020-12-24 02:18:50|5155.29|5117.29|5153.27|5115.27|5155.29|5117.29|5153.17|5115.17|10
1608776340000|2020-12-24 02:19:00|5153.28|5115.28|5154.51|5116.51|5155.18|5117.18|5153.28|5115.28|10
1608776350000|2020-12-24 02:19:10|5154.48|5116.48|5152.59|5114.59|5154.48|5116.48|5152.59|5114.59|10
1608776360000|2020-12-24 02:19:20|5152.34|5114.34|5152.98|5114.98|5152.98|5114.98|5151.84|5113.84|10
1608776370000|2020-12-24 02:19:30|5152.91|5114.91|5151.32|5113.32|5152.91|5114.91|5151.32|5113.32|10
1608776380000|2020-12-24 02:19:40|5151.71|5113.71|5150.59|5112.59|5151.71|5113.71|5150.59|5112.59|9
1608776390000|2020-12-24 02:19:50|5149.44|5111.44|5148.64|5110.64|5149.44|5111.44|5148|5110|10
1608776400000|2020-12-24 02:20:00|5148.58|5110.58|5148.51|5110.51|5148.6|5110.6|5148.05|5110.05|8
1608776410000|2020-12-24 02:20:10|5148.7|5110.7|5150.37|5112.37|5150.44|5112.44|5148.7|5110.7|9
1608776420000|2020-12-24 02:20:20|5149.95|5111.95|5149.59|5111.59|5149.95|5111.95|5149.21|5111.21|10
1608776430000|2020-12-24 02:20:30|5149.83|5111.83|5154.27|5116.27|5154.27|5116.27|5149.83|5111.83|10
1608776440000|2020-12-24 02:20:40|5155.08|5117.08|5156.52|5118.52|5157.03|5119.03|5155.08|5117.08|10
1608776450000|2020-12-24 02:20:50|5156.43|5118.43|5155.78|5117.78|5157.76|5119.76|5155.78|5117.78|10
1608776460000|2020-12-24 02:21:00|5155.97|5117.97|5152.49|5114.49|5155.97|5117.97|5152.49|5114.49|10
1608776470000|2020-12-24 02:21:10|5152.28|5114.28|5150.66|5112.66|5152.28|5114.28|5150.66|5112.66|10
1608776480000|2020-12-24 02:21:20|5151.21|5113.21|5150.62|5112.62|5151.21|5113.21|5149.71|5111.71|10
1608776490000|2020-12-24 02:21:30|5150.91|5112.91|5153.82|5115.82|5154.04|5116.04|5150.91|5112.91|10
1608776500000|2020-12-24 02:21:40|5153.98|5115.98|5153.16|5115.16|5154.5|5116.5|5152.5|5114.5|10
1608776510000|2020-12-24 02:21:50|5152.83|5114.83|5150.74|5112.74|5152.94|5114.94|5150.74|5112.74|9
1608776520000|2020-12-24 02:22:00|5150.66|5112.66|5152.32|5114.32|5152.32|5114.32|5150.65|5112.65|10
1608776530000|2020-12-24 02:22:10|5152.37|5114.37|5152.45|5114.45|5152.78|5114.78|5151.91|5113.91|10
1608776540000|2020-12-24 02:22:20|5151.51|5113.51|5148.7|5110.7|5151.51|5113.51|5148.7|5110.7|9
1608776550000|2020-12-24 02:22:30|5146.35|5108.35|5145.52|5107.52|5146.54|5108.54|5145.52|5107.52|10
1608776560000|2020-12-24 02:22:40|5145.66|5107.66|5146.23|5108.23|5146.79|5108.79|5144.76|5106.76|10
1608776570000|2020-12-24 02:22:50|5146.45|5108.45|5147.73|5109.73|5147.73|5109.73|5146.45|5108.45|10
1608776580000|2020-12-24 02:23:00|5148.08|5110.08|5147.89|5109.89|5148.82|5110.82|5147.71|5109.71|10
1608776590000|2020-12-24 02:23:10|5148.09|5110.09|5146.81|5108.81|5148.09|5110.09|5146.64|5108.64|10
1608776600000|2020-12-24 02:23:20|5147.16|5109.16|5149.35|5111.35|5149.35|5111.35|5146.54|5108.54|10
1608776610000|2020-12-24 02:23:30|5149.55|5111.55|5151.8|5113.8|5151.8|5113.8|5149.31|5111.31|10
1608776620000|2020-12-24 02:23:40|5151.77|5113.77|5152.07|5114.07|5152.59|5114.59|5151.77|5113.77|10
1608776630000|2020-12-24 02:23:50|5151.7|5113.7|5151.92|5113.92|5152.05|5114.05|5151.67|5113.67|10
1608776640000|2020-12-24 02:24:00|5152.04|5114.04|5155.66|5117.66|5155.66|5117.66|5151.92|5113.92|10
1608776650000|2020-12-24 02:24:10|5156|5118|5156.54|5118.54|5157.48|5119.48|5156|5118|10
1608776660000|2020-12-24 02:24:20|5155.92|5117.92|5153.95|5115.95|5155.95|5117.95|5153.58|5115.58|10
1608776670000|2020-12-24 02:24:30|5154.17|5116.17|5154.1|5116.1|5154.19|5116.19|5153.7|5115.7|9
1608776680000|2020-12-24 02:24:40|5154.09|5116.09|5151.86|5113.86|5154.09|5116.09|5151.66|5113.66|9
1608776690000|2020-12-24 02:24:50|5151.73|5113.73|5151.26|5113.26|5151.73|5113.73|5150.79|5112.79|10
1608776700000|2020-12-24 02:25:00|5151.41|5113.41|5151.47|5113.47|5151.74|5113.74|5151.21|5113.21|10
1608776710000|2020-12-24 02:25:10|5151.53|5113.53|5152.04|5114.04|5152.43|5114.43|5151.53|5113.53|10
1608776720000|2020-12-24 02:25:20|5151.73|5113.73|5150.93|5112.93|5151.88|5113.88|5150.93|5112.93|10
1608776730000|2020-12-24 02:25:30|5150.62|5112.62|5151.77|5113.77|5151.79|5113.79|5150.62|5112.62|10
1608776740000|2020-12-24 02:25:40|5151.95|5113.95|5153.15|5115.15|5153.15|5115.15|5151.92|5113.92|10
1608776750000|2020-12-24 02:25:50|5153.22|5115.22|5152.93|5114.93|5153.22|5115.22|5152.74|5114.74|10
1608776760000|2020-12-24 02:26:00|5153.57|5115.57|5153.15|5115.15|5153.61|5115.61|5153.15|5115.15|10
1608776770000|2020-12-24 02:26:10|5152.75|5114.75|5151.12|5113.12|5152.79|5114.79|5151.12|5113.12|10
1608776780000|2020-12-24 02:26:20|5151.15|5113.15|5150.83|5112.83|5151.15|5113.15|5150.14|5112.14|10
1608776790000|2020-12-24 02:26:30|5150.77|5112.77|5149.2|5111.2|5151.02|5113.02|5149.2|5111.2|10
1608776800000|2020-12-24 02:26:40|5149.14|5111.14|5147.24|5109.24|5149.14|5111.14|5147.24|5109.24|10
1608776810000|2020-12-24 02:26:50|5147.2|5109.2|5145.42|5107.42|5147.2|5109.2|5144.59|5106.59|10
1608776820000|2020-12-24 02:27:00|5145.39|5107.39|5141.54|5103.54|5145.39|5107.39|5141.54|5103.54|10
1608776830000|2020-12-24 02:27:10|5140.52|5102.52|5138.26|5100.26|5140.52|5102.52|5138.26|5100.26|10
1608776840000|2020-12-24 02:27:20|5138.19|5100.19|5138.2|5100.2|5138.47|5100.47|5137.48|5099.48|10
1608776850000|2020-12-24 02:27:30|5138.34|5100.34|5140.85|5102.85|5140.85|5102.85|5138.34|5100.34|10
1608776860000|2020-12-24 02:27:40|5141.08|5103.08|5141.94|5103.94|5142.14|5104.14|5141.08|5103.08|8
1608776870000|2020-12-24 02:27:50|5141.6|5103.6|5142.02|5104.02|5142.06|5104.06|5141.2|5103.2|10
1608776880000|2020-12-24 02:28:00|5141.88|5103.88|5139.03|5101.03|5141.89|5103.89|5139.03|5101.03|10
1608776890000|2020-12-24 02:28:10|5138.6|5100.6|5138.16|5100.16|5138.94|5100.94|5138.16|5100.16|10
1608776900000|2020-12-24 02:28:20|5137.76|5099.76|5136.66|5098.66|5137.76|5099.76|5136.66|5098.66|10
1608776910000|2020-12-24 02:28:30|5136.52|5098.52|5135.61|5097.61|5136.52|5098.52|5135.34|5097.34|10
1608776920000|2020-12-24 02:28:40|5135.68|5097.68|5133.92|5095.92|5135.68|5097.68|5133.92|5095.92|10
1608776930000|2020-12-24 02:28:50|5133.62|5095.62|5133.1|5095.1|5133.62|5095.62|5132.01|5094.01|10
1608776940000|2020-12-24 02:29:00|5133.74|5095.74|5135.04|5097.04|5135.58|5097.58|5133.74|5095.74|10
1608776950000|2020-12-24 02:29:10|5135.32|5097.32|5132.31|5094.31|5135.47|5097.47|5132.31|5094.31|10
1608776960000|2020-12-24 02:29:20|5132.14|5094.14|5128.11|5090.11|5132.14|5094.14|5128.1|5090.1|10
1608776970000|2020-12-24 02:29:30|5128.05|5090.05|5129.14|5091.14|5129.75|5091.75|5128.05|5090.05|10
1608776980000|2020-12-24 02:29:40|5128.72|5090.72|5128.45|5090.45|5129.02|5091.02|5128.44|5090.44|10
1608776990000|2020-12-24 02:29:50|5128.44|5090.44|5128.7|5090.7|5128.7|5090.7|5128.34|5090.34|10
1608777000000|2020-12-24 02:30:00|5128.24|5090.24|5128.32|5090.32|5128.32|5090.32|5126.7|5088.7|10
1608777010000|2020-12-24 02:30:10|5129.21|5091.21|5133.59|5095.59|5133.94|5095.94|5129.21|5091.21|10
1608777020000|2020-12-24 02:30:20|5134.1|5096.1|5136.69|5098.69|5137.44|5099.44|5134.1|5096.1|10
1608777030000|2020-12-24 02:30:30|5136.83|5098.83|5136.94|5098.94|5137.82|5099.82|5136.83|5098.83|10
1608777040000|2020-12-24 02:30:40|5136.83|5098.83|5137.66|5099.66|5137.66|5099.66|5136.7|5098.7|10
1608777050000|2020-12-24 02:30:50|5138.13|5100.13|5139.38|5101.38|5139.38|5101.38|5137.68|5099.68|10
1608777060000|2020-12-24 02:31:00|5139.68|5101.68|5138.77|5100.77|5139.68|5101.68|5138.77|5100.77|10
1608777070000|2020-12-24 02:31:10|5138.7|5100.7|5138.13|5100.13|5138.7|5100.7|5137.3|5099.3|9
1608777080000|2020-12-24 02:31:20|5138.15|5100.15|5139.06|5101.06|5139.1|5101.1|5138.15|5100.15|10
1608777090000|2020-12-24 02:31:30|5139.21|5101.21|5138.81|5100.81|5139.41|5101.41|5138.81|5100.81|9
1608777100000|2020-12-24 02:31:40|5139.1|5101.1|5139.27|5101.27|5139.28|5101.28|5138.87|5100.87|10
1608777110000|2020-12-24 02:31:50|5139.17|5101.17|5141.07|5103.07|5141.07|5103.07|5139.17|5101.17|10
1608777120000|2020-12-24 02:32:00|5141.57|5103.57|5143.26|5105.26|5143.26|5105.26|5141.57|5103.57|10
1608777130000|2020-12-24 02:32:10|5142.92|5104.92|5143.19|5105.19|5143.19|5105.19|5142.06|5104.06|10
1608777140000|2020-12-24 02:32:20|5143.04|5105.04|5142.15|5104.15|5143.07|5105.07|5142.15|5104.15|10
1608777150000|2020-12-24 02:32:30|5141.91|5103.91|5139.35|5101.35|5141.91|5103.91|5139.35|5101.35|10
1608777160000|2020-12-24 02:32:40|5137.54|5099.54|5135.91|5097.91|5137.54|5099.54|5135.47|5097.47|10
1608777170000|2020-12-24 02:32:50|5135.53|5097.53|5133.8|5095.8|5135.53|5097.53|5133.8|5095.8|10
1608777180000|2020-12-24 02:33:00|5133.77|5095.77|5131.81|5093.81|5133.77|5095.77|5131.81|5093.81|10
1608777190000|2020-12-24 02:33:10|5132.08|5094.08|5132.31|5094.31|5132.31|5094.31|5131.69|5093.69|10
1608777200000|2020-12-24 02:33:20|5132.5|5094.5|5132.89|5094.89|5133.44|5095.44|5132.5|5094.5|9
1608777210000|2020-12-24 02:33:30|5132.79|5094.79|5132.78|5094.78|5132.84|5094.84|5132.44|5094.44|9
1608777220000|2020-12-24 02:33:40|5132.83|5094.83|5131.42|5093.42|5132.83|5094.83|5131.42|5093.42|9
1608777230000|2020-12-24 02:33:50|5130.69|5092.69|5127.86|5089.86|5130.69|5092.69|5127.86|5089.86|10
1608777240000|2020-12-24 02:34:00|5127.22|5089.22|5127.67|5089.67|5128.27|5090.27|5126.72|5088.72|10
1608777250000|2020-12-24 02:34:10|5127.75|5089.75|5127.84|5089.84|5128.12|5090.12|5127.75|5089.75|10
1608777260000|2020-12-24 02:34:20|5127.8|5089.8|5126.07|5088.07|5127.8|5089.8|5126.07|5088.07|10
1608777270000|2020-12-24 02:34:30|5126.16|5088.16|5125.08|5087.08|5126.16|5088.16|5124.56|5086.56|10
1608777280000|2020-12-24 02:34:40|5125.64|5087.64|5125.82|5087.82|5126.18|5088.18|5125.47|5087.47|10
1608777290000|2020-12-24 02:34:50|5125.7|5087.7|5125.83|5087.83|5125.88|5087.88|5125.64|5087.64|10
1608777300000|2020-12-24 02:35:00|5126.03|5088.03|5126.22|5088.22|5126.48|5088.48|5126.01|5088.01|10
1608777310000|2020-12-24 02:35:10|5126.31|5088.31|5124.93|5086.93|5126.31|5088.31|5124.74|5086.74|10
1608777320000|2020-12-24 02:35:20|5124.94|5086.94|5123.96|5085.96|5124.94|5086.94|5123.96|5085.96|10
1608777330000|2020-12-24 02:35:30|5123.83|5085.83|5120.19|5082.19|5123.83|5085.83|5120.19|5082.19|10
1608777340000|2020-12-24 02:35:40|5119.97|5081.97|5113.95|5075.95|5119.97|5081.97|5113.79|5075.79|10
1608777350000|2020-12-24 02:35:50|5113.53|5075.53|5113.43|5075.43|5113.54|5075.54|5112.24|5074.24|10
1608777360000|2020-12-24 02:36:00|5113.85|5075.85|5116.11|5078.11|5116.11|5078.11|5113.74|5075.74|10
1608777370000|2020-12-24 02:36:10|5116.21|5078.21|5118.59|5080.59|5118.89|5080.89|5116.21|5078.21|10
1608777380000|2020-12-24 02:36:20|5118.6|5080.6|5117.03|5079.03|5118.6|5080.6|5117.03|5079.03|10
1608777390000|2020-12-24 02:36:30|5116.6|5078.6|5114.75|5076.75|5116.6|5078.6|5114.66|5076.66|10
1608777400000|2020-12-24 02:36:40|5114.72|5076.72|5115.52|5077.52|5115.52|5077.52|5113.81|5075.81|10
1608777410000|2020-12-24 02:36:50|5115.59|5077.59|5114.21|5076.21|5115.7|5077.7|5114.2|5076.2|9
1608777420000|2020-12-24 02:37:00|5114.29|5076.29|5115.18|5077.18|5115.18|5077.18|5113.89|5075.89|10
1608777430000|2020-12-24 02:37:10|5115.68|5077.68|5115.03|5077.03|5116.84|5078.84|5115.03|5077.03|10
1608777440000|2020-12-24 02:37:20|5114.98|5076.98|5117.87|5079.87|5117.87|5079.87|5114.98|5076.98|10
1608777450000|2020-12-24 02:37:30|5118.2|5080.2|5120.72|5082.72|5120.72|5082.72|5118.2|5080.2|10
1608777460000|2020-12-24 02:37:40|5121.16|5083.16|5124.08|5086.08|5124.08|5086.08|5121.16|5083.16|10
1608777470000|2020-12-24 02:37:50|5123.96|5085.96|5124.84|5086.84|5124.84|5086.84|5123.96|5085.96|10
1608777480000|2020-12-24 02:38:00|5124.82|5086.82|5123.43|5085.43|5125.12|5087.12|5123.43|5085.43|8
1608777490000|2020-12-24 02:38:10|5123.1|5085.1|5121.68|5083.68|5123.1|5085.1|5121.26|5083.26|10
1608777500000|2020-12-24 02:38:20|5121.46|5083.46|5120.12|5082.12|5121.46|5083.46|5119.6|5081.6|10
1608777510000|2020-12-24 02:38:30|5120.23|5082.23|5123.18|5085.18|5123.24|5085.24|5120.23|5082.23|10
1608777520000|2020-12-24 02:38:40|5122.96|5084.96|5126.39|5088.39|5126.39|5088.39|5122.96|5084.96|10
1608777530000|2020-12-24 02:38:50|5126.64|5088.64|5131.7|5093.7|5131.7|5093.7|5126.64|5088.64|10
1608777540000|2020-12-24 02:39:00|5132.14|5094.14|5135.45|5097.45|5135.72|5097.72|5132.14|5094.14|10
1608777550000|2020-12-24 02:39:10|5135.41|5097.41|5137.89|5099.89|5137.95|5099.95|5135.26|5097.26|10
1608777560000|2020-12-24 02:39:20|5137.31|5099.31|5138.83|5100.83|5138.83|5100.83|5137.31|5099.31|9
1608777570000|2020-12-24 02:39:30|5139.32|5101.32|5138.79|5100.79|5139.78|5101.78|5138.79|5100.79|10
1608777580000|2020-12-24 02:39:40|5139.63|5101.63|5142.32|5104.32|5142.32|5104.32|5139.63|5101.63|10
1608777590000|2020-12-24 02:39:50|5142.96|5104.96|5146.22|5108.22|5146.22|5108.22|5142.96|5104.96|10
1608777600000|2020-12-24 02:40:00|5146.68|5108.68|5146.47|5108.47|5148.69|5110.69|5146.47|5108.47|10
1608777610000|2020-12-24 02:40:10|5145.89|5107.89|5141.48|5103.48|5145.89|5107.89|5141.46|5103.46|10
1608777620000|2020-12-24 02:40:20|5140.12|5102.12|5139.12|5101.12|5140.12|5102.12|5138.79|5100.79|10
1608777630000|2020-12-24 02:40:30|5139.29|5101.29|5138.13|5100.13|5139.29|5101.29|5138.13|5100.13|10
1608777640000|2020-12-24 02:40:40|5137.84|5099.84|5136.18|5098.18|5137.84|5099.84|5135.85|5097.85|10
1608777650000|2020-12-24 02:40:50|5135.79|5097.79|5134.7|5096.7|5135.83|5097.83|5134.7|5096.7|10
1608777660000|2020-12-24 02:41:00|5134.73|5096.73|5134.5|5096.5|5135.07|5097.07|5134.24|5096.24|10
1608777670000|2020-12-24 02:41:10|5134.25|5096.25|5125.44|5087.44|5134.25|5096.25|5125.44|5087.44|10
1608777680000|2020-12-24 02:41:20|5125.05|5087.05|5118.45|5080.45|5125.05|5087.05|5118.45|5080.45|10
1608777690000|2020-12-24 02:41:30|5118.28|5080.28|5119.07|5081.07|5119.46|5081.46|5117.01|5079.01|10
1608777700000|2020-12-24 02:41:40|5118.61|5080.61|5117.59|5079.59|5118.61|5080.61|5116.8|5078.8|10
1608777710000|2020-12-24 02:41:50|5118.32|5080.32|5118.26|5080.26|5119.22|5081.22|5118.26|5080.26|10
1608777720000|2020-12-24 02:42:00|5118.57|5080.57|5118.38|5080.38|5118.9|5080.9|5118.32|5080.32|10
1608777730000|2020-12-24 02:42:10|5118.34|5080.34|5111.37|5073.37|5118.34|5080.34|5111.37|5073.37|10
1608777740000|2020-12-24 02:42:20|5110.87|5072.87|5109.08|5071.08|5110.87|5072.87|5108.28|5070.28|9
1608777750000|2020-12-24 02:42:30|5109.51|5071.51|5106.58|5068.58|5109.51|5071.51|5106.52|5068.52|10
1608777760000|2020-12-24 02:42:40|5106.5|5068.5|5102.88|5064.88|5106.5|5068.5|5102.88|5064.88|10
1608777770000|2020-12-24 02:42:50|5103.04|5065.04|5100.62|5062.62|5103.19|5065.19|5100.62|5062.62|10
1608777780000|2020-12-24 02:43:00|5098.91|5060.91|5096.32|5058.32|5098.91|5060.91|5095.82|5057.82|10
1608777790000|2020-12-24 02:43:10|5095.85|5057.85|5097.35|5059.35|5097.4|5059.4|5095.85|5057.85|10
1608777800000|2020-12-24 02:43:20|5097.6|5059.6|5097.67|5059.67|5098.65|5060.65|5097.6|5059.6|10
1608777810000|2020-12-24 02:43:30|5097.89|5059.89|5099.85|5061.85|5099.92|5061.92|5097.89|5059.89|9
1608777820000|2020-12-24 02:43:40|5099.52|5061.52|5101.66|5063.66|5101.66|5063.66|5099.26|5061.26|10
1608777830000|2020-12-24 02:43:50|5102.39|5064.39|5102.94|5064.94|5103.15|5065.15|5102.39|5064.39|10
1608777840000|2020-12-24 02:44:00|5102.61|5064.61|5099.45|5061.45|5102.61|5064.61|5099.33|5061.33|10
1608777850000|2020-12-24 02:44:10|5099.11|5061.11|5099.21|5061.21|5099.46|5061.46|5099.02|5061.02|10
1608777860000|2020-12-24 02:44:20|5099.01|5061.01|5100.13|5062.13|5100.13|5062.13|5098.84|5060.84|10
1608777870000|2020-12-24 02:44:30|5100.32|5062.32|5102.86|5064.86|5102.95|5064.95|5100.32|5062.32|10
1608777880000|2020-12-24 02:44:40|5102.8|5064.8|5103.54|5065.54|5103.54|5065.54|5102.48|5064.48|10
1608777890000|2020-12-24 02:44:50|5104.08|5066.08|5105.57|5067.57|5105.7|5067.7|5104|5066|10
1608777900000|2020-12-24 02:45:00|5105.75|5067.75|5106.18|5068.18|5106.54|5068.54|5105.75|5067.75|10
1608777910000|2020-12-24 02:45:10|5105.54|5067.54|5105.18|5067.18|5105.96|5067.96|5104.87|5066.87|9
1608777920000|2020-12-24 02:45:20|5105.03|5067.03|5104.11|5066.11|5105.18|5067.18|5104.11|5066.11|10
1608777930000|2020-12-24 02:45:30|5103.71|5065.71|5101.16|5063.16|5103.71|5065.71|5101.16|5063.16|10
1608777940000|2020-12-24 02:45:40|5100.41|5062.41|5094.96|5056.96|5100.41|5062.41|5094.96|5056.96|10
1608777950000|2020-12-24 02:45:50|5094.37|5056.37|5094.44|5056.44|5094.66|5056.66|5094.09|5056.09|9
1608777960000|2020-12-24 02:46:00|5094.21|5056.21|5091|5053|5094.58|5056.58|5091|5053|10
1608777970000|2020-12-24 02:46:10|5089.75|5051.75|5086.87|5048.87|5089.75|5051.75|5086.74|5048.74|10
1608777980000|2020-12-24 02:46:20|5086.57|5048.57|5084.18|5046.18|5086.57|5048.57|5084.03|5046.03|10
1608777990000|2020-12-24 02:46:30|5083.73|5045.73|5082.29|5044.29|5083.73|5045.73|5082|5044|10
1608778000000|2020-12-24 02:46:40|5081.65|5043.65|5076.74|5038.74|5081.65|5043.65|5076.74|5038.74|10
1608778010000|2020-12-24 02:46:50|5077.43|5039.43|5078.27|5040.27|5079.11|5041.11|5077.43|5039.43|10
1608778020000|2020-12-24 02:47:00|5078.35|5040.35|5077.77|5039.77|5078.6|5040.6|5077.77|5039.77|10
1608778030000|2020-12-24 02:47:10|5077.43|5039.43|5074.38|5036.38|5077.43|5039.43|5073.93|5035.93|10
1608778040000|2020-12-24 02:47:20|5074.21|5036.21|5072.86|5034.86|5074.21|5036.21|5072.8|5034.8|10
1608778050000|2020-12-24 02:47:30|5073.22|5035.22|5075.72|5037.72|5075.72|5037.72|5073.22|5035.22|10
1608778060000|2020-12-24 02:47:40|5076.11|5038.11|5078.76|5040.76|5078.76|5040.76|5076.11|5038.11|9
1608778070000|2020-12-24 02:47:50|5078.82|5040.82|5084.99|5046.99|5084.99|5046.99|5078.82|5040.82|9
1608778080000|2020-12-24 02:48:00|5085.43|5047.43|5087.97|5049.97|5087.97|5049.97|5085.36|5047.36|10
1608778090000|2020-12-24 02:48:10|5088.09|5050.09|5090.94|5052.94|5090.94|5052.94|5088.09|5050.09|10
1608778100000|2020-12-24 02:48:20|5090.96|5052.96|5090.9|5052.9|5091.39|5053.39|5090.9|5052.9|10
1608778110000|2020-12-24 02:48:30|5090.24|5052.24|5087.21|5049.21|5090.24|5052.24|5087.21|5049.21|10
1608778120000|2020-12-24 02:48:40|5087.11|5049.11|5083.92|5045.92|5087.11|5049.11|5083.92|5045.92|10
1608778130000|2020-12-24 02:48:50|5083.74|5045.74|5079.14|5041.14|5083.74|5045.74|5079.14|5041.14|10
1608778140000|2020-12-24 02:49:00|5079.8|5041.8|5080.23|5042.23|5080.56|5042.56|5079.8|5041.8|10
1608778150000|2020-12-24 02:49:10|5080.11|5042.11|5077.57|5039.57|5080.15|5042.15|5077.57|5039.57|10
1608778160000|2020-12-24 02:49:20|5077.34|5039.34|5077.49|5039.49|5077.75|5039.75|5077.34|5039.34|10
1608778170000|2020-12-24 02:49:30|5077.56|5039.56|5078.6|5040.6|5078.6|5040.6|5077.27|5039.27|10
1608778180000|2020-12-24 02:49:40|5078.91|5040.91|5080.98|5042.98|5080.98|5042.98|5078.91|5040.91|10
1608778190000|2020-12-24 02:49:50|5081.07|5043.07|5084.87|5046.87|5084.87|5046.87|5081.07|5043.07|10
1608778200000|2020-12-24 02:50:00|5085.28|5047.28|5084.43|5046.43|5085.8|5047.8|5084.43|5046.43|10
1608778210000|2020-12-24 02:50:10|5084.02|5046.02|5082.92|5044.92|5084.02|5046.02|5082.92|5044.92|10
1608778220000|2020-12-24 02:50:20|5082.86|5044.86|5082.49|5044.49|5083.29|5045.29|5082.49|5044.49|10
1608778230000|2020-12-24 02:50:30|5082.78|5044.78|5084.07|5046.07|5084.07|5046.07|5082.78|5044.78|10
1608778240000|2020-12-24 02:50:40|5084.86|5046.86|5087.01|5049.01|5087.01|5049.01|5084.86|5046.86|8
1608778250000|2020-12-24 02:50:50|5090.24|5052.24|5098.07|5060.07|5098.34|5060.34|5090.24|5052.24|10
1608778260000|2020-12-24 02:51:00|5099.52|5061.52|5100.69|5062.69|5101.02|5063.02|5099.52|5061.52|10
1608778270000|2020-12-24 02:51:10|5100.13|5062.13|5099.33|5061.33|5100.27|5062.27|5099.21|5061.21|9
1608778280000|2020-12-24 02:51:20|5099.59|5061.59|5099.73|5061.73|5100.17|5062.17|5099.28|5061.28|10
1608778290000|2020-12-24 02:51:30|5100.14|5062.14|5096.07|5058.07|5100.14|5062.14|5096.07|5058.07|10
1608778300000|2020-12-24 02:51:40|5095.56|5057.56|5093.95|5055.95|5095.58|5057.58|5093.7|5055.7|9
1608778310000|2020-12-24 02:51:50|5093.18|5055.18|5092.16|5054.16|5093.3|5055.3|5092.16|5054.16|10
1608778320000|2020-12-24 02:52:00|5092.01|5054.01|5091.36|5053.36|5092.3|5054.3|5091.36|5053.36|10
1608778330000|2020-12-24 02:52:10|5091|5053|5086.66|5048.66|5091|5053|5086.35|5048.35|10
1608778340000|2020-12-24 02:52:20|5085.2|5047.2|5079.93|5041.93|5085.2|5047.2|5079.93|5041.93|10
1608778350000|2020-12-24 02:52:30|5078.52|5040.52|5078.64|5040.64|5078.64|5040.64|5075.91|5037.91|10
1608778360000|2020-12-24 02:52:40|5078.13|5040.13|5079.37|5041.37|5080.05|5042.05|5077.65|5039.65|9
1608778370000|2020-12-24 02:52:50|5079.83|5041.83|5075.51|5037.51|5079.83|5041.83|5075.14|5037.14|10
1608778380000|2020-12-24 02:53:00|5075.37|5037.37|5076.06|5038.06|5076.24|5038.24|5074.67|5036.67|10
1608778390000|2020-12-24 02:53:10|5076.28|5038.28|5080.15|5042.15|5080.79|5042.79|5076.28|5038.28|10
1608778400000|2020-12-24 02:53:20|5080.23|5042.23|5081.75|5043.75|5081.75|5043.75|5079.58|5041.58|10
1608778410000|2020-12-24 02:53:30|5082.12|5044.12|5080.74|5042.74|5082.64|5044.64|5080.74|5042.74|10
1608778420000|2020-12-24 02:53:40|5080.57|5042.57|5079.82|5041.82|5080.96|5042.96|5079.82|5041.82|10
1608778430000|2020-12-24 02:53:50|5079.89|5041.89|5077.26|5039.26|5080.11|5042.11|5077.26|5039.26|10
1608778440000|2020-12-24 02:54:00|5076.66|5038.66|5073.03|5035.03|5076.66|5038.66|5072.2|5034.2|10
1608778450000|2020-12-24 02:54:10|5072.82|5034.82|5071|5033|5072.82|5034.82|5071|5033|10
1608778460000|2020-12-24 02:54:20|5070.58|5032.58|5067.47|5029.47|5070.58|5032.58|5067.47|5029.47|10
1608778470000|2020-12-24 02:54:30|5066.97|5028.97|5063.02|5025.02|5066.97|5028.97|5063.02|5025.02|10
1608778480000|2020-12-24 02:54:40|5062.98|5024.98|5066.94|5028.94|5066.94|5028.94|5062.98|5024.98|10
1608778490000|2020-12-24 02:54:50|5066.86|5028.86|5067.46|5029.46|5067.57|5029.57|5066.72|5028.72|10
1608778500000|2020-12-24 02:55:00|5067.17|5029.17|5068.21|5030.21|5068.21|5030.21|5066.88|5028.88|10
1608778510000|2020-12-24 02:55:10|5067.89|5029.89|5070.59|5032.59|5070.59|5032.59|5067.89|5029.89|10
1608778520000|2020-12-24 02:55:20|5070.72|5032.72|5072.53|5034.53|5073.46|5035.46|5070.72|5032.72|10
1608778530000|2020-12-24 02:55:30|5071.82|5033.82|5067.41|5029.41|5071.82|5033.82|5067.41|5029.41|10
1608778540000|2020-12-24 02:55:40|5067.27|5029.27|5065.81|5027.81|5067.27|5029.27|5065.81|5027.81|9
1608778550000|2020-12-24 02:55:50|5065.73|5027.73|5061.38|5023.38|5065.73|5027.73|5061.38|5023.38|10
1608778560000|2020-12-24 02:56:00|5060.89|5022.89|5057.67|5019.67|5060.89|5022.89|5057.67|5019.67|10
1608778570000|2020-12-24 02:56:10|5057.38|5019.38|5058.64|5020.64|5058.86|5020.86|5057.38|5019.38|10
1608778580000|2020-12-24 02:56:20|5058.96|5020.96|5060.53|5022.53|5060.53|5022.53|5058.42|5020.42|10
1608778590000|2020-12-24 02:56:30|5060.13|5022.13|5064.92|5026.92|5064.92|5026.92|5060.13|5022.13|10
1608778600000|2020-12-24 02:56:40|5065.42|5027.42|5068.82|5030.82|5068.82|5030.82|5065.42|5027.42|10
1608778610000|2020-12-24 02:56:50|5068|5030|5070.11|5032.11|5070.36|5032.36|5068|5030|10
1608778620000|2020-12-24 02:57:00|5070.54|5032.54|5072.96|5034.96|5072.97|5034.97|5070.54|5032.54|10
1608778630000|2020-12-24 02:57:10|5073.36|5035.36|5068.4|5030.4|5073.36|5035.36|5068.4|5030.4|10
1608778640000|2020-12-24 02:57:20|5067.63|5029.63|5064.11|5026.11|5067.63|5029.63|5063.75|5025.75|10
1608778650000|2020-12-24 02:57:30|5064.31|5026.31|5063.85|5025.85|5064.32|5026.32|5063.26|5025.26|10
1608778660000|2020-12-24 02:57:40|5063.98|5025.98|5061.97|5023.97|5063.98|5025.98|5061.97|5023.97|10
1608778670000|2020-12-24 02:57:50|5061.6|5023.6|5059.29|5021.29|5061.6|5023.6|5059.29|5021.29|9
1608778680000|2020-12-24 02:58:00|5059.53|5021.53|5059.27|5021.27|5059.55|5021.55|5059.06|5021.06|10
1608778690000|2020-12-24 02:58:10|5059.06|5021.06|5058.5|5020.5|5059.06|5021.06|5057.52|5019.52|10
1608778700000|2020-12-24 02:58:20|5058.06|5020.06|5053.08|5015.08|5058.06|5020.06|5053.08|5015.08|10
1608778710000|2020-12-24 02:58:30|5052.91|5014.91|5050.33|5012.33|5052.91|5014.91|5048.56|5010.56|10
1608778720000|2020-12-24 02:58:40|5051.02|5013.02|5049.02|5011.02|5051.02|5013.02|5048.82|5010.82|10
1608778730000|2020-12-24 02:58:50|5049.12|5011.12|5051.99|5013.99|5052.09|5014.09|5049.12|5011.12|10
1608778740000|2020-12-24 02:59:00|5051.97|5013.97|5051.11|5013.11|5051.99|5013.99|5051|5013|10
1608778750000|2020-12-24 02:59:10|5050.44|5012.44|5050.25|5012.25|5050.44|5012.44|5049.23|5011.23|9
1608778760000|2020-12-24 02:59:20|5050.63|5012.63|5053.37|5015.37|5053.37|5015.37|5050.63|5012.63|10
1608778770000|2020-12-24 02:59:30|5053.49|5015.49|5053.94|5015.94|5054.76|5016.76|5053.49|5015.49|9
1608778780000|2020-12-24 02:59:40|5054.01|5016.01|5056.54|5018.54|5056.54|5018.54|5053.86|5015.86|10
1608778790000|2020-12-24 02:59:50|5057.75|5019.75|5062.49|5024.49|5062.73|5024.73|5057.75|5019.75|10
1608778800000|2020-12-24 03:00:00|5062.56|5024.56|5062.05|5024.05|5063.17|5025.17|5062.05|5024.05|10
1608778810000|2020-12-24 03:00:10|5062.78|5024.78|5062.39|5024.39|5062.78|5024.78|5061.43|5023.43|10
1608778820000|2020-12-24 03:00:20|5062.15|5024.15|5059.26|5021.26|5062.41|5024.41|5059.26|5021.26|10
1608778830000|2020-12-24 03:00:30|5058.33|5020.33|5054.65|5016.65|5058.33|5020.33|5054.65|5016.65|10
1608778840000|2020-12-24 03:00:40|5054.77|5016.77|5056.7|5018.7|5056.7|5018.7|5054.56|5016.56|9
1608778850000|2020-12-24 03:00:50|5057.02|5019.02|5062.05|5024.05|5062.05|5024.05|5057.02|5019.02|10
1608778860000|2020-12-24 03:01:00|5063.84|5025.84|5066.43|5028.43|5066.43|5028.43|5063.84|5025.84|9
1608778870000|2020-12-24 03:01:10|5066.94|5028.94|5070.3|5032.3|5070.3|5032.3|5066.94|5028.94|10
1608778880000|2020-12-24 03:01:20|5070.14|5032.14|5074.33|5036.33|5074.33|5036.33|5070.14|5032.14|10
1608778890000|2020-12-24 03:01:30|5075.29|5037.29|5079.69|5041.69|5079.69|5041.69|5075.29|5037.29|10
1608778900000|2020-12-24 03:01:40|5079.75|5041.75|5085.13|5047.13|5085.15|5047.15|5079.75|5041.75|10
1608778910000|2020-12-24 03:01:50|5086.46|5048.46|5092.47|5054.47|5092.47|5054.47|5086.3|5048.3|10
1608778920000|2020-12-24 03:02:00|5092.13|5054.13|5094.53|5056.53|5094.84|5056.84|5092.13|5054.13|10
1608778930000|2020-12-24 03:02:10|5094.24|5056.24|5089.33|5051.33|5094.24|5056.24|5089.33|5051.33|10
1608778940000|2020-12-24 03:02:20|5089.31|5051.31|5086.8|5048.8|5091.68|5053.68|5086.8|5048.8|10
1608778950000|2020-12-24 03:02:30|5086.39|5048.39|5082.43|5044.43|5086.39|5048.39|5082.43|5044.43|10
1608778960000|2020-12-24 03:02:40|5081.96|5043.96|5078.94|5040.94|5082.19|5044.19|5078.94|5040.94|10
1608778970000|2020-12-24 03:02:50|5078.16|5040.16|5073.98|5035.98|5078.16|5040.16|5073.98|5035.98|10
1608778980000|2020-12-24 03:03:00|5073.94|5035.94|5074.33|5036.33|5074.36|5036.36|5072.85|5034.85|10
1608778990000|2020-12-24 03:03:10|5074.72|5036.72|5072.51|5034.51|5075.06|5037.06|5072.44|5034.44|10
1608779000000|2020-12-24 03:03:20|5072.2|5034.2|5071.51|5033.51|5072.2|5034.2|5070.71|5032.71|10
1608779010000|2020-12-24 03:03:30|5071.78|5033.78|5071.78|5033.78|5072.37|5034.37|5071.76|5033.76|9
1608779020000|2020-12-24 03:03:40|5071.63|5033.63|5074.03|5036.03|5074.03|5036.03|5071.63|5033.63|10
1608779030000|2020-12-24 03:03:50|5073.46|5035.46|5072.21|5034.21|5073.46|5035.46|5072.02|5034.02|10
1608779040000|2020-12-24 03:04:00|5071.86|5033.86|5071.13|5033.13|5071.86|5033.86|5071.13|5033.13|9
1608779050000|2020-12-24 03:04:10|5070.89|5032.89|5065.04|5027.04|5070.89|5032.89|5065.04|5027.04|10
1608779060000|2020-12-24 03:04:20|5064.81|5026.81|5057.39|5019.39|5064.81|5026.81|5057.39|5019.39|10
1608779070000|2020-12-24 03:04:30|5057.09|5019.09|5055.19|5017.19|5057.09|5019.09|5054.85|5016.85|10
1608779080000|2020-12-24 03:04:40|5055.57|5017.57|5057.3|5019.3|5057.34|5019.34|5055.11|5017.11|10
1608779090000|2020-12-24 03:04:50|5056.67|5018.67|5058.6|5020.6|5059.04|5021.04|5056.65|5018.65|10
1608779100000|2020-12-24 03:05:00|5058.18|5020.18|5060.15|5022.15|5060.87|5022.87|5058.18|5020.18|10
1608779110000|2020-12-24 03:05:10|5060.32|5022.32|5059.65|5021.65|5061.06|5023.06|5059.65|5021.65|10
1608779120000|2020-12-24 03:05:20|5059.16|5021.16|5056.77|5018.77|5059.16|5021.16|5056.77|5018.77|10
1608779130000|2020-12-24 03:05:30|5056.55|5018.55|5055.01|5017.01|5056.67|5018.67|5054.46|5016.46|10
1608779140000|2020-12-24 03:05:40|5054.55|5016.55|5053.36|5015.36|5054.55|5016.55|5053.02|5015.02|10
1608779150000|2020-12-24 03:05:50|5053.05|5015.05|5053.52|5015.52|5053.53|5015.53|5052.5|5014.5|9
1608779160000|2020-12-24 03:06:00|5053.49|5015.49|5057.99|5019.99|5057.99|5019.99|5053.49|5015.49|10
1608779170000|2020-12-24 03:06:10|5057.65|5019.65|5060.32|5022.32|5060.53|5022.53|5057.65|5019.65|10
1608779180000|2020-12-24 03:06:20|5060.18|5022.18|5058.57|5020.57|5060.18|5022.18|5058.32|5020.32|9
1608779190000|2020-12-24 03:06:30|5058.31|5020.31|5056.02|5018.02|5058.31|5020.31|5056.02|5018.02|10
1608779200000|2020-12-24 03:06:40|5055.12|5017.12|5051.22|5013.22|5055.12|5017.12|5051.22|5013.22|10
1608779210000|2020-12-24 03:06:50|5051.41|5013.41|5051.15|5013.15|5051.67|5013.67|5050.93|5012.93|10
1608779220000|2020-12-24 03:07:00|5051.08|5013.08|5049.29|5011.29|5051.08|5013.08|5048.89|5010.89|10
1608779230000|2020-12-24 03:07:10|5049.41|5011.41|5053.38|5015.38|5053.38|5015.38|5049.41|5011.41|10
1608779240000|2020-12-24 03:07:20|5053.55|5015.55|5053.44|5015.44|5053.74|5015.74|5053.16|5015.16|10
1608779250000|2020-12-24 03:07:30|5053.73|5015.73|5050.62|5012.62|5053.73|5015.73|5050.62|5012.62|10
1608779260000|2020-12-24 03:07:40|5050.82|5012.82|5048.88|5010.88|5050.95|5012.95|5048.88|5010.88|10
1608779270000|2020-12-24 03:07:50|5049.22|5011.22|5050.75|5012.75|5051.03|5013.03|5049.22|5011.22|10
1608779280000|2020-12-24 03:08:00|5050.78|5012.78|5055.12|5017.12|5055.12|5017.12|5050.78|5012.78|10
1608779290000|2020-12-24 03:08:10|5055.14|5017.14|5057.19|5019.19|5057.19|5019.19|5055.14|5017.14|9
1608779300000|2020-12-24 03:08:20|5057.3|5019.3|5061.48|5023.48|5061.48|5023.48|5057.3|5019.3|9
1608779310000|2020-12-24 03:08:30|5061.92|5023.92|5060.14|5022.14|5062.19|5024.19|5060.14|5022.14|10
1608779320000|2020-12-24 03:08:40|5060.06|5022.06|5059.07|5021.07|5060.06|5022.06|5058.31|5020.31|10
1608779330000|2020-12-24 03:08:50|5059.27|5021.27|5060.15|5022.15|5060.38|5022.38|5059.27|5021.27|10
1608779340000|2020-12-24 03:09:00|5059.88|5021.88|5059.83|5021.83|5059.88|5021.88|5059.31|5021.31|10
1608779350000|2020-12-24 03:09:10|5060.15|5022.15|5060.16|5022.16|5060.26|5022.26|5059.34|5021.34|10
1608779360000|2020-12-24 03:09:20|5060.23|5022.23|5061.7|5023.7|5061.7|5023.7|5060.23|5022.23|10
1608779370000|2020-12-24 03:09:30|5061.9|5023.9|5064.64|5026.64|5064.64|5026.64|5061.9|5023.9|10
1608779380000|2020-12-24 03:09:40|5065.07|5027.07|5067.77|5029.77|5067.85|5029.85|5065.07|5027.07|10
1608779390000|2020-12-24 03:09:50|5067.61|5029.61|5067.93|5029.93|5067.95|5029.95|5067.33|5029.33|10
1608779400000|2020-12-24 03:10:00|5068.24|5030.24|5068.64|5030.64|5069.72|5031.72|5068.24|5030.24|10
1608779410000|2020-12-24 03:10:10|5068.63|5030.63|5066.64|5028.64|5068.88|5030.88|5066.37|5028.37|10
1608779420000|2020-12-24 03:10:20|5066.27|5028.27|5066.53|5028.53|5066.88|5028.88|5065.94|5027.94|10
1608779430000|2020-12-24 03:10:30|5066.14|5028.14|5066.31|5028.31|5066.38|5028.38|5065.6|5027.6|10
1608779440000|2020-12-24 03:10:40|5066.61|5028.61|5068.07|5030.07|5068.16|5030.16|5066.61|5028.61|10
1608779450000|2020-12-24 03:10:50|5067.95|5029.95|5067.83|5029.83|5068.5|5030.5|5067.71|5029.71|10
1608779460000|2020-12-24 03:11:00|5068.16|5030.16|5068.99|5030.99|5069.15|5031.15|5068.16|5030.16|9
1608779470000|2020-12-24 03:11:10|5068.9|5030.9|5068.18|5030.18|5069.39|5031.39|5068.18|5030.18|10
1608779480000|2020-12-24 03:11:20|5067.59|5029.59|5062.69|5024.69|5067.59|5029.59|5062.69|5024.69|10
1608779490000|2020-12-24 03:11:30|5062.95|5024.95|5062.38|5024.38|5062.95|5024.95|5062.02|5024.02|10
1608779500000|2020-12-24 03:11:40|5062.02|5024.02|5060.8|5022.8|5062.02|5024.02|5060.8|5022.8|10
1608779510000|2020-12-24 03:11:50|5060.78|5022.78|5059.81|5021.81|5060.78|5022.78|5059.81|5021.81|10
1608779520000|2020-12-24 03:12:00|5059.39|5021.39|5059.52|5021.52|5059.52|5021.52|5059.11|5021.11|10
1608779530000|2020-12-24 03:12:10|5059.71|5021.71|5061.07|5023.07|5061.07|5023.07|5059.65|5021.65|10
1608779540000|2020-12-24 03:12:20|5061.26|5023.26|5063.45|5025.45|5063.45|5025.45|5061.26|5023.26|10
1608779550000|2020-12-24 03:12:30|5063.31|5025.31|5061.19|5023.19|5063.31|5025.31|5061.19|5023.19|10
1608779560000|2020-12-24 03:12:40|5060.78|5022.78|5061.16|5023.16|5061.16|5023.16|5060.49|5022.49|9
1608779570000|2020-12-24 03:12:50|5061.21|5023.21|5061.06|5023.06|5061.61|5023.61|5061.06|5023.06|9
1608779580000|2020-12-24 03:13:00|5060.88|5022.88|5061.16|5023.16|5061.16|5023.16|5060.32|5022.32|10
1608779590000|2020-12-24 03:13:10|5061.39|5023.39|5060.64|5022.64|5061.39|5023.39|5060.58|5022.58|10
1608779600000|2020-12-24 03:13:20|5060.44|5022.44|5057.09|5019.09|5060.44|5022.44|5057.09|5019.09|10
1608779610000|2020-12-24 03:13:30|5056.68|5018.68|5053.62|5015.62|5056.89|5018.89|5053.62|5015.62|10
1608779620000|2020-12-24 03:13:40|5053.7|5015.7|5051.76|5013.76|5053.7|5015.7|5051.76|5013.76|10
1608779630000|2020-12-24 03:13:50|5051.3|5013.3|5048.9|5010.9|5052.16|5014.16|5048.9|5010.9|10
1608779640000|2020-12-24 03:14:00|5048.86|5010.86|5051.86|5013.86|5051.86|5013.86|5048.86|5010.86|10
1608779650000|2020-12-24 03:14:10|5052|5014|5052.97|5014.97|5052.97|5014.97|5051.93|5013.93|10
1608779660000|2020-12-24 03:14:20|5052.8|5014.8|5049.35|5011.35|5052.8|5014.8|5049.35|5011.35|10
1608779670000|2020-12-24 03:14:30|5049.47|5011.47|5046.84|5008.84|5049.75|5011.75|5046.84|5008.84|10
1608779680000|2020-12-24 03:14:40|5046.2|5008.2|5043.8|5005.8|5046.2|5008.2|5043.8|5005.8|10
1608779690000|2020-12-24 03:14:50|5042.81|5004.81|5039.43|5001.43|5042.81|5004.81|5038.95|5000.95|9
1608779700000|2020-12-24 03:15:00|5039.82|5001.82|5038.05|5000.05|5039.82|5001.82|5037.98|4999.98|9
1608779710000|2020-12-24 03:15:10|5037.5|4999.5|5035.29|4997.29|5037.5|4999.5|5035.29|4997.29|10
1608779720000|2020-12-24 03:15:20|5035.2|4997.2|5034.34|4996.34|5035.24|4997.24|5034.34|4996.34|10
1608779730000|2020-12-24 03:15:30|5033.92|4995.92|5028.83|4990.83|5033.92|4995.92|5028.83|4990.83|10
1608779740000|2020-12-24 03:15:40|5027.73|4989.73|5023.75|4985.75|5027.73|4989.73|5023.66|4985.66|10
1608779750000|2020-12-24 03:15:50|5023.85|4985.85|5021.75|4983.75|5023.85|4985.85|5021.67|4983.67|10
1608779760000|2020-12-24 03:16:00|5021.52|4983.52|5019.71|4981.71|5021.52|4983.52|5019.49|4981.49|10
1608779770000|2020-12-24 03:16:10|5019.74|4981.74|5022.45|4984.45|5022.45|4984.45|5019.11|4981.11|10
1608779780000|2020-12-24 03:16:20|5022.62|4984.62|5021.85|4983.85|5022.62|4984.62|5021.19|4983.19|10
1608779790000|2020-12-24 03:16:30|5022.92|4984.92|5020.39|4982.39|5022.93|4984.93|5020.39|4982.39|10
1608779800000|2020-12-24 03:16:40|5019.51|4981.51|5020.51|4982.51|5021|4983|5019.46|4981.46|10
1608779810000|2020-12-24 03:16:50|5019.94|4981.94|5020.82|4982.82|5020.82|4982.82|5019.94|4981.94|9
1608779820000|2020-12-24 03:17:00|5021.31|4983.31|5025.86|4987.86|5025.86|4987.86|5021.31|4983.31|10
1608779830000|2020-12-24 03:17:10|5025.92|4987.92|5032.78|4994.78|5032.78|4994.78|5025.92|4987.92|10
1608779840000|2020-12-24 03:17:20|5033.89|4995.89|5040.29|5002.29|5040.29|5002.29|5033.89|4995.89|10
1608779850000|2020-12-24 03:17:30|5040.65|5002.65|5041.03|5003.03|5041.49|5003.49|5040.65|5002.65|10
1608779860000|2020-12-24 03:17:40|5041.3|5003.3|5035.55|4997.55|5041.3|5003.3|5035.55|4997.55|10
1608779870000|2020-12-24 03:17:50|5035.77|4997.77|5034.02|4996.02|5035.77|4997.77|5034.02|4996.02|10
1608779880000|2020-12-24 03:18:00|5034.09|4996.09|5036.75|4998.75|5036.75|4998.75|5034.09|4996.09|10
1608779890000|2020-12-24 03:18:10|5036.78|4998.78|5038.91|5000.91|5038.91|5000.91|5036.56|4998.56|10
1608779900000|2020-12-24 03:18:20|5039.1|5001.1|5044.09|5006.09|5044.09|5006.09|5039.1|5001.1|10
1608779910000|2020-12-24 03:18:30|5044.65|5006.65|5048.96|5010.96|5048.96|5010.96|5044.65|5006.65|10
1608779920000|2020-12-24 03:18:40|5048.57|5010.57|5048.99|5010.99|5048.99|5010.99|5048.19|5010.19|8
1608779930000|2020-12-24 03:18:50|5049.41|5011.41|5050.32|5012.32|5050.88|5012.88|5049.41|5011.41|10
1608779940000|2020-12-24 03:19:00|5049.73|5011.73|5046.69|5008.69|5049.73|5011.73|5046.53|5008.53|10
1608779950000|2020-12-24 03:19:10|5046.43|5008.43|5045.5|5007.5|5046.43|5008.43|5044.76|5006.76|10
1608779960000|2020-12-24 03:19:20|5045.69|5007.69|5046.93|5008.93|5047.58|5009.58|5045.69|5007.69|10
1608779970000|2020-12-24 03:19:30|5047.66|5009.66|5048.43|5010.43|5048.43|5010.43|5047.34|5009.34|10
1608779980000|2020-12-24 03:19:40|5048.44|5010.44|5051.59|5013.59|5051.88|5013.88|5048.44|5010.44|10
1608779990000|2020-12-24 03:19:50|5050.86|5012.86|5053.6|5015.6|5053.6|5015.6|5050.86|5012.86|10
1608780000000|2020-12-24 03:20:00|5054.31|5016.31|5056.62|5018.62|5056.62|5018.62|5054.31|5016.31|10
1608780010000|2020-12-24 03:20:10|5056.44|5018.44|5058.26|5020.26|5058.26|5020.26|5056.44|5018.44|10
1608780020000|2020-12-24 03:20:20|5057.8|5019.8|5056.01|5018.01|5057.8|5019.8|5056|5018|10
1608780030000|2020-12-24 03:20:30|5056.15|5018.15|5056.12|5018.12|5057.01|5019.01|5056.12|5018.12|10
1608780040000|2020-12-24 03:20:40|5055.51|5017.51|5055.26|5017.26|5055.51|5017.51|5054.67|5016.67|10
1608780050000|2020-12-24 03:20:50|5055.45|5017.45|5056.09|5018.09|5056.09|5018.09|5055.45|5017.45|10
1608780060000|2020-12-24 03:21:00|5056.03|5018.03|5052.08|5014.08|5056.03|5018.03|5052.08|5014.08|10
1608780070000|2020-12-24 03:21:10|5052.73|5014.73|5049.52|5011.52|5052.75|5014.75|5049.52|5011.52|10
1608780080000|2020-12-24 03:21:20|5048.91|5010.91|5045.32|5007.32|5048.91|5010.91|5044.85|5006.85|10
1608780090000|2020-12-24 03:21:30|5045.21|5007.21|5047.64|5009.64|5047.64|5009.64|5045.09|5007.09|10
1608780100000|2020-12-24 03:21:40|5045.49|5007.49|5045.34|5007.34|5045.49|5007.49|5044.55|5006.55|10
1608780110000|2020-12-24 03:21:50|5045.14|5007.14|5045.81|5007.81|5045.94|5007.94|5045.14|5007.14|10
1608780120000|2020-12-24 03:22:00|5045.95|5007.95|5047.83|5009.83|5047.83|5009.83|5045.76|5007.76|10
1608780130000|2020-12-24 03:22:10|5047.64|5009.64|5048.59|5010.59|5049.02|5011.02|5047.64|5009.64|10
1608780140000|2020-12-24 03:22:20|5048.56|5010.56|5049.9|5011.9|5049.9|5011.9|5047.69|5009.69|10
1608780150000|2020-12-24 03:22:30|5049.96|5011.96|5048.13|5010.13|5049.96|5011.96|5048.13|5010.13|10
1608780160000|2020-12-24 03:22:40|5048.16|5010.16|5043.83|5005.83|5048.16|5010.16|5043.83|5005.83|10
1608780170000|2020-12-24 03:22:50|5043.54|5005.54|5040.17|5002.17|5043.54|5005.54|5040.17|5002.17|10
1608780180000|2020-12-24 03:23:00|5040.11|5002.11|5039.94|5001.94|5040.8|5002.8|5039.94|5001.94|10
1608780190000|2020-12-24 03:23:10|5039.86|5001.86|5037.64|4999.64|5039.86|5001.86|5037.64|4999.64|10
1608780200000|2020-12-24 03:23:20|5037.48|4999.48|5031.87|4993.87|5037.48|4999.48|5031.87|4993.87|10
1608780210000|2020-12-24 03:23:30|5031.77|4993.77|5028.75|4990.75|5032.37|4994.37|5028.75|4990.75|10
1608780220000|2020-12-24 03:23:40|5028.56|4990.56|5025.8|4987.8|5028.56|4990.56|5025.6|4987.6|9
1608780230000|2020-12-24 03:23:50|5025.33|4987.33|5026.38|4988.38|5026.57|4988.57|5023.65|4985.65|10
1608780240000|2020-12-24 03:24:00|5025.98|4987.98|5028.76|4990.76|5028.76|4990.76|5025.83|4987.83|10
1608780250000|2020-12-24 03:24:10|5029.25|4991.25|5033.73|4995.73|5033.73|4995.73|5029.25|4991.25|10
1608780260000|2020-12-24 03:24:20|5033.46|4995.46|5034.81|4996.81|5034.81|4996.81|5033.45|4995.45|10
1608780270000|2020-12-24 03:24:30|5035.18|4997.18|5038.48|5000.48|5038.65|5000.65|5035.18|4997.18|10
1608780280000|2020-12-24 03:24:40|5038.39|5000.39|5041.32|5003.32|5041.32|5003.32|5038.39|5000.39|10
1608780290000|2020-12-24 03:24:50|5040.85|5002.85|5041.35|5003.35|5041.43|5003.43|5040.85|5002.85|10
1608780300000|2020-12-24 03:25:00|5041.3|5003.3|5043.92|5005.92|5043.92|5005.92|5040.93|5002.93|10
1608780310000|2020-12-24 03:25:10|5045.84|5007.84|5050.65|5012.65|5050.65|5012.65|5045.84|5007.84|10
1608780320000|2020-12-24 03:25:20|5051.11|5013.11|5053.51|5015.51|5053.51|5015.51|5051.11|5013.11|9
1608780330000|2020-12-24 03:25:30|5054.06|5016.06|5058.87|5020.87|5058.87|5020.87|5054.06|5016.06|10
1608780340000|2020-12-24 03:25:40|5058.69|5020.69|5056.19|5018.19|5058.69|5020.69|5056.19|5018.19|9
1608780350000|2020-12-24 03:25:50|5056.01|5018.01|5054.69|5016.69|5056.01|5018.01|5054.04|5016.04|10
1608780360000|2020-12-24 03:26:00|5054.65|5016.65|5056.43|5018.43|5056.59|5018.59|5054.65|5016.65|10
1608780370000|2020-12-24 03:26:10|5056.32|5018.32|5057.61|5019.61|5057.61|5019.61|5055.85|5017.85|10
1608780380000|2020-12-24 03:26:20|5057.83|5019.83|5059.87|5021.87|5059.87|5021.87|5057.83|5019.83|10
1608780390000|2020-12-24 03:26:30|5059.94|5021.94|5060.48|5022.48|5060.92|5022.92|5059.94|5021.94|8
1608780400000|2020-12-24 03:26:40|5060.19|5022.19|5053.12|5015.12|5060.19|5022.19|5053.12|5015.12|10
1608780410000|2020-12-24 03:26:50|5054.07|5016.07|5051.02|5013.02|5054.07|5016.07|5051.02|5013.02|10
1608780420000|2020-12-24 03:27:00|5050.49|5012.49|5049.34|5011.34|5050.49|5012.49|5048.38|5010.38|10
1608780430000|2020-12-24 03:27:10|5049.98|5011.98|5055.51|5017.51|5055.51|5017.51|5049.98|5011.98|10
1608780440000|2020-12-24 03:27:20|5056.01|5018.01|5054.41|5016.41|5056.01|5018.01|5054.13|5016.13|10
1608780450000|2020-12-24 03:27:30|5054.5|5016.5|5054.74|5016.74|5054.74|5016.74|5053.7|5015.7|10
1608780460000|2020-12-24 03:27:40|5054.82|5016.82|5053.7|5015.7|5054.82|5016.82|5053.59|5015.59|8
1608780470000|2020-12-24 03:27:50|5053.5|5015.5|5053.12|5015.12|5053.74|5015.74|5052.9|5014.9|10
1608780480000|2020-12-24 03:28:00|5052.78|5014.78|5048.99|5010.99|5052.78|5014.78|5048.95|5010.95|10
1608780490000|2020-12-24 03:28:10|5049.2|5011.2|5046.93|5008.93|5049.2|5011.2|5046.81|5008.81|10
1608780500000|2020-12-24 03:28:20|5047.01|5009.01|5049.87|5011.87|5049.87|5011.87|5047.01|5009.01|10
1608780510000|2020-12-24 03:28:30|5049.24|5011.24|5048.64|5010.64|5049.67|5011.67|5048.64|5010.64|10
1608780520000|2020-12-24 03:28:40|5048.8|5010.8|5048.98|5010.98|5049.47|5011.47|5048.8|5010.8|10
1608780530000|2020-12-24 03:28:50|5048.92|5010.92|5046.83|5008.83|5048.92|5010.92|5046.83|5008.83|10
1608780540000|2020-12-24 03:29:00|5046.64|5008.64|5048.5|5010.5|5048.5|5010.5|5046.3|5008.3|10
1608780550000|2020-12-24 03:29:10|5048.42|5010.42|5048.08|5010.08|5048.45|5010.45|5047.79|5009.79|9
1608780560000|2020-12-24 03:29:20|5048.24|5010.24|5049.63|5011.63|5049.63|5011.63|5048.24|5010.24|10
1608780570000|2020-12-24 03:29:30|5049.46|5011.46|5049.32|5011.32|5049.63|5011.63|5049.08|5011.08|9
1608780580000|2020-12-24 03:29:40|5049.4|5011.4|5049.82|5011.82|5050.2|5012.2|5049.4|5011.4|10
1608780590000|2020-12-24 03:29:50|5050.62|5012.62|5049.42|5011.42|5050.69|5012.69|5049.42|5011.42|10
1608780600000|2020-12-24 03:30:00|5049.05|5011.05|5046.25|5008.25|5049.05|5011.05|5046.25|5008.25|10
1608780610000|2020-12-24 03:30:10|5045.84|5007.84|5046.42|5008.42|5046.42|5008.42|5045.08|5007.08|10
1608780620000|2020-12-24 03:30:20|5047.06|5009.06|5047.67|5009.67|5047.69|5009.69|5046.03|5008.03|10
1608780630000|2020-12-24 03:30:30|5047.8|5009.8|5050.87|5012.87|5050.87|5012.87|5047.8|5009.8|10
1608780640000|2020-12-24 03:30:40|5051.4|5013.4|5056.37|5018.37|5056.37|5018.37|5051.4|5013.4|10
1608780650000|2020-12-24 03:30:50|5056.7|5018.7|5059.44|5021.44|5059.52|5021.52|5056.7|5018.7|10
1608780660000|2020-12-24 03:31:00|5059.41|5021.41|5062.38|5024.38|5062.38|5024.38|5059.41|5021.41|10
1608780670000|2020-12-24 03:31:10|5062.45|5024.45|5066.44|5028.44|5066.44|5028.44|5062.45|5024.45|10
1608780680000|2020-12-24 03:31:20|5066.85|5028.85|5069.33|5031.33|5069.33|5031.33|5066.85|5028.85|10
1608780690000|2020-12-24 03:31:30|5069.32|5031.32|5070.26|5032.26|5070.45|5032.45|5069.21|5031.21|10
1608780700000|2020-12-24 03:31:40|5070.32|5032.32|5067.99|5029.99|5070.32|5032.32|5067.82|5029.82|10
1608780710000|2020-12-24 03:31:50|5068.2|5030.2|5070.7|5032.7|5071.25|5033.25|5068.2|5030.2|10
1608780720000|2020-12-24 03:32:00|5070.38|5032.38|5069.78|5031.78|5070.75|5032.75|5069.78|5031.78|10
1608780730000|2020-12-24 03:32:10|5069.64|5031.64|5066.7|5028.7|5069.64|5031.64|5066.7|5028.7|10
1608780740000|2020-12-24 03:32:20|5066.53|5028.53|5065.06|5027.06|5066.53|5028.53|5065.06|5027.06|9
1608780750000|2020-12-24 03:32:30|5064.67|5026.67|5063.42|5025.42|5064.91|5026.91|5063.34|5025.34|10
1608780760000|2020-12-24 03:32:40|5063.96|5025.96|5063.45|5025.45|5063.96|5025.96|5062.03|5024.03|10
1608780770000|2020-12-24 03:32:50|5063.42|5025.42|5064.48|5026.48|5064.79|5026.79|5063.42|5025.42|10
1608780780000|2020-12-24 03:33:00|5064.56|5026.56|5065.74|5027.74|5065.74|5027.74|5064.56|5026.56|10
1608780790000|2020-12-24 03:33:10|5066.35|5028.35|5070.7|5032.7|5070.7|5032.7|5066.35|5028.35|10
1608780800000|2020-12-24 03:33:20|5070.87|5032.87|5074.64|5036.64|5074.64|5036.64|5070.87|5032.87|10
1608780810000|2020-12-24 03:33:30|5075.15|5037.15|5076.69|5038.69|5076.69|5038.69|5074.6|5036.6|10
1608780820000|2020-12-24 03:33:40|5077.03|5039.03|5077.72|5039.72|5077.98|5039.98|5076.79|5038.79|10
1608780830000|2020-12-24 03:33:50|5078.59|5040.59|5080.1|5042.1|5080.1|5042.1|5078.59|5040.59|10
1608780840000|2020-12-24 03:34:00|5079.91|5041.91|5081.12|5043.12|5081.12|5043.12|5079.85|5041.85|10
1608780850000|2020-12-24 03:34:10|5081.11|5043.11|5079.97|5041.97|5081.99|5043.99|5079.76|5041.76|9
1608780860000|2020-12-24 03:34:20|5079.99|5041.99|5077.81|5039.81|5080.27|5042.27|5077.81|5039.81|10
1608780870000|2020-12-24 03:34:30|5077.83|5039.83|5076.7|5038.7|5077.83|5039.83|5076.27|5038.27|10
1608780880000|2020-12-24 03:34:40|5077.03|5039.03|5076.82|5038.82|5077.33|5039.33|5076.81|5038.81|10
1608780890000|2020-12-24 03:34:50|5076.86|5038.86|5076.55|5038.55|5076.91|5038.91|5076.46|5038.46|10
1608780900000|2020-12-24 03:35:00|5076.44|5038.44|5080.02|5042.02|5080.02|5042.02|5076.28|5038.28|10
1608780910000|2020-12-24 03:35:10|5079.47|5041.47|5081.38|5043.38|5081.38|5043.38|5079.47|5041.47|10
1608780920000|2020-12-24 03:35:20|5081.08|5043.08|5079.24|5041.24|5081.08|5043.08|5079.24|5041.24|9
1608780930000|2020-12-24 03:35:30|5079.14|5041.14|5078.38|5040.38|5079.14|5041.14|5078.1|5040.1|10
1608780940000|2020-12-24 03:35:40|5078.32|5040.32|5078.34|5040.34|5079.08|5041.08|5078.3|5040.3|10
1608780950000|2020-12-24 03:35:50|5077.97|5039.97|5076.17|5038.17|5078.06|5040.06|5076.17|5038.17|10
1608780960000|2020-12-24 03:36:00|5076.37|5038.37|5076.24|5038.24|5076.37|5038.37|5075.8|5037.8|10
1608780970000|2020-12-24 03:36:10|5076.39|5038.39|5074.27|5036.27|5076.39|5038.39|5074.27|5036.27|10
1608780980000|2020-12-24 03:36:20|5074.26|5036.26|5073.46|5035.46|5074.26|5036.26|5073.46|5035.46|10
1608780990000|2020-12-24 03:36:30|5073.77|5035.77|5072.56|5034.56|5073.77|5035.77|5072.49|5034.49|10
1608781000000|2020-12-24 03:36:40|5071.69|5033.69|5068.09|5030.09|5071.69|5033.69|5068.09|5030.09|10
1608781010000|2020-12-24 03:36:50|5067.97|5029.97|5068.43|5030.43|5068.43|5030.43|5067.6|5029.6|10
1608781020000|2020-12-24 03:37:00|5068.11|5030.11|5069.71|5031.71|5069.71|5031.71|5068.11|5030.11|10
1608781030000|2020-12-24 03:37:10|5069.66|5031.66|5071|5033|5071|5033|5069.46|5031.46|9
1608781040000|2020-12-24 03:37:20|5071.05|5033.05|5071.61|5033.61|5071.99|5033.99|5071.05|5033.05|10
1608781050000|2020-12-24 03:37:30|5071.55|5033.55|5068.69|5030.69|5071.55|5033.55|5068.69|5030.69|10
1608781060000|2020-12-24 03:37:40|5068.64|5030.64|5064.83|5026.83|5068.64|5030.64|5064.83|5026.83|10
1608781070000|2020-12-24 03:37:50|5064.24|5026.24|5065.76|5027.76|5065.76|5027.76|5064.24|5026.24|10
1608781080000|2020-12-24 03:38:00|5065.84|5027.84|5070.82|5032.82|5070.82|5032.82|5065.84|5027.84|10
1608781090000|2020-12-24 03:38:10|5070.59|5032.59|5071|5033|5071.63|5033.63|5070.55|5032.55|10
1608781100000|2020-12-24 03:38:20|5069.86|5031.86|5068.02|5030.02|5069.86|5031.86|5067.92|5029.92|10
1608781110000|2020-12-24 03:38:30|5067.83|5029.83|5065.78|5027.78|5067.83|5029.83|5065.73|5027.73|10
1608781120000|2020-12-24 03:38:40|5065.68|5027.68|5066.71|5028.71|5066.71|5028.71|5065.55|5027.55|10
1608781130000|2020-12-24 03:38:50|5066.89|5028.89|5070.58|5032.58|5070.58|5032.58|5066.89|5028.89|10
1608781140000|2020-12-24 03:39:00|5070.55|5032.55|5071.8|5033.8|5072.04|5034.04|5070.55|5032.55|10
1608781150000|2020-12-24 03:39:10|5071.77|5033.77|5071.57|5033.57|5071.77|5033.77|5071.26|5033.26|8
1608781160000|2020-12-24 03:39:20|5071.91|5033.91|5072.84|5034.84|5073.17|5035.17|5071.91|5033.91|10
1608781170000|2020-12-24 03:39:30|5072.4|5034.4|5072.15|5034.15|5072.4|5034.4|5071.11|5033.11|10
1608781180000|2020-12-24 03:39:40|5071.98|5033.98|5074.18|5036.18|5074.18|5036.18|5071.98|5033.98|9
1608781190000|2020-12-24 03:39:50|5074.47|5036.47|5075.3|5037.3|5075.3|5037.3|5073.98|5035.98|10
1608781200000|2020-12-24 03:40:00|5075.31|5037.31|5076.02|5038.02|5076.02|5038.02|5075.2|5037.2|10
1608781210000|2020-12-24 03:40:10|5076.42|5038.42|5077.73|5039.73|5077.94|5039.94|5076.39|5038.39|9
1608781220000|2020-12-24 03:40:20|5077.91|5039.91|5077.2|5039.2|5078.28|5040.28|5077.2|5039.2|10
1608781230000|2020-12-24 03:40:30|5077.23|5039.23|5077.05|5039.05|5077.38|5039.38|5076.82|5038.82|9
1608781240000|2020-12-24 03:40:40|5076.97|5038.97|5076.7|5038.7|5077.26|5039.26|5076.7|5038.7|10
1608781250000|2020-12-24 03:40:50|5076.59|5038.59|5076.41|5038.41|5076.6|5038.6|5076.32|5038.32|9
1608781260000|2020-12-24 03:41:00|5076.36|5038.36|5076.95|5038.95|5077.58|5039.58|5076.36|5038.36|10
1608781270000|2020-12-24 03:41:10|5076.92|5038.92|5076.3|5038.3|5077.59|5039.59|5076.3|5038.3|10
1608781280000|2020-12-24 03:41:20|5076.08|5038.08|5074.94|5036.94|5076.08|5038.08|5074.94|5036.94|8
1608781290000|2020-12-24 03:41:30|5074.81|5036.81|5073.7|5035.7|5074.81|5036.81|5073.59|5035.59|10
1608781300000|2020-12-24 03:41:40|5073.62|5035.62|5072.45|5034.45|5073.62|5035.62|5072.23|5034.23|10
1608781310000|2020-12-24 03:41:50|5072.42|5034.42|5071.78|5033.78|5072.42|5034.42|5071.78|5033.78|10
1608781320000|2020-12-24 03:42:00|5071.59|5033.59|5072.06|5034.06|5072.1|5034.1|5071.57|5033.57|9
1608781330000|2020-12-24 03:42:10|5071.74|5033.74|5072.35|5034.35|5072.35|5034.35|5071.58|5033.58|9
1608781340000|2020-12-24 03:42:20|5072.38|5034.38|5071.83|5033.83|5072.45|5034.45|5071.83|5033.83|8
1608781350000|2020-12-24 03:42:30|5070.75|5032.75|5066.54|5028.54|5070.75|5032.75|5066.54|5028.54|9
1608781360000|2020-12-24 03:42:40|5066.81|5028.81|5067.61|5029.61|5067.61|5029.61|5065.97|5027.97|10
1608781370000|2020-12-24 03:42:50|5067.26|5029.26|5064.46|5026.46|5067.26|5029.26|5064.46|5026.46|10
1608781380000|2020-12-24 03:43:00|5064.39|5026.39|5065.07|5027.07|5065.07|5027.07|5064.03|5026.03|10
1608781390000|2020-12-24 03:43:10|5064.7|5026.7|5060.38|5022.38|5064.77|5026.77|5060.38|5022.38|10
1608781400000|2020-12-24 03:43:20|5059.77|5021.77|5057.02|5019.02|5059.77|5021.77|5057.02|5019.02|10
1608781410000|2020-12-24 03:43:30|5056.56|5018.56|5055.8|5017.8|5056.56|5018.56|5055.8|5017.8|10
1608781420000|2020-12-24 03:43:40|5055.68|5017.68|5057.21|5019.21|5057.21|5019.21|5055.37|5017.37|10
1608781430000|2020-12-24 03:43:50|5057.4|5019.4|5055.78|5017.78|5057.4|5019.4|5055.78|5017.78|10
1608781440000|2020-12-24 03:44:00|5055.63|5017.63|5057.42|5019.42|5057.42|5019.42|5055.63|5017.63|10
1608781450000|2020-12-24 03:44:10|5057.45|5019.45|5060.5|5022.5|5060.5|5022.5|5057.45|5019.45|10
1608781460000|2020-12-24 03:44:20|5060.66|5022.66|5061.63|5023.63|5061.79|5023.79|5060.66|5022.66|10
1608781470000|2020-12-24 03:44:30|5061.7|5023.7|5060.58|5022.58|5061.91|5023.91|5060.58|5022.58|9
1608781480000|2020-12-24 03:44:40|5060.17|5022.17|5059.39|5021.39|5060.58|5022.58|5059.39|5021.39|10
1608781490000|2020-12-24 03:44:50|5059.13|5021.13|5057|5019|5059.13|5021.13|5057|5019|10
1608781500000|2020-12-24 03:45:00|5056.92|5018.92|5058.08|5020.08|5058.08|5020.08|5056.85|5018.85|10
1608781510000|2020-12-24 03:45:10|5058.24|5020.24|5060.09|5022.09|5060.29|5022.29|5058.24|5020.24|10
1608781520000|2020-12-24 03:45:20|5060.2|5022.2|5064.87|5026.87|5064.87|5026.87|5060.2|5022.2|10
1608781530000|2020-12-24 03:45:30|5065.25|5027.25|5066.48|5028.48|5066.69|5028.69|5065.25|5027.25|10
1608781540000|2020-12-24 03:45:40|5066.58|5028.58|5068.26|5030.26|5068.38|5030.38|5066.58|5028.58|10
1608781550000|2020-12-24 03:45:50|5068.17|5030.17|5065.66|5027.66|5068.38|5030.38|5065.66|5027.66|10
1608781560000|2020-12-24 03:46:00|5065.61|5027.61|5065.55|5027.55|5065.73|5027.73|5065.22|5027.22|10
1608781570000|2020-12-24 03:46:10|5065.63|5027.63|5068.12|5030.12|5068.12|5030.12|5065.63|5027.63|10
1608781580000|2020-12-24 03:46:20|5068.09|5030.09|5070.39|5032.39|5070.39|5032.39|5068.09|5030.09|10
1608781590000|2020-12-24 03:46:30|5070.33|5032.33|5069.26|5031.26|5070.33|5032.33|5068.85|5030.85|10
1608781600000|2020-12-24 03:46:40|5069.07|5031.07|5071.23|5033.23|5071.23|5033.23|5068.78|5030.78|9
1608781610000|2020-12-24 03:46:50|5071.32|5033.32|5071.8|5033.8|5072.44|5034.44|5071.32|5033.32|10
1608781620000|2020-12-24 03:47:00|5071.63|5033.63|5070.49|5032.49|5071.63|5033.63|5070.34|5032.34|10
1608781630000|2020-12-24 03:47:10|5070.51|5032.51|5070.69|5032.69|5070.77|5032.77|5070.51|5032.51|10
1608781640000|2020-12-24 03:47:20|5070.37|5032.37|5070.11|5032.11|5070.55|5032.55|5069.99|5031.99|10
1608781650000|2020-12-24 03:47:30|5069.94|5031.94|5068.58|5030.58|5069.94|5031.94|5068.58|5030.58|9
1608781660000|2020-12-24 03:47:40|5068.39|5030.39|5066.38|5028.38|5068.39|5030.39|5066.38|5028.38|10
1608781670000|2020-12-24 03:47:50|5066.2|5028.2|5064.27|5026.27|5066.21|5028.21|5064.27|5026.27|9
1608781680000|2020-12-24 03:48:00|5064.06|5026.06|5062.57|5024.57|5064.06|5026.06|5062.32|5024.32|10
1608781690000|2020-12-24 03:48:10|5063.14|5025.14|5063.78|5025.78|5063.78|5025.78|5062.52|5024.52|10
1608781700000|2020-12-24 03:48:20|5064.04|5026.04|5065.24|5027.24|5065.24|5027.24|5064.04|5026.04|9
1608781710000|2020-12-24 03:48:30|5065.11|5027.11|5061.73|5023.73|5065.11|5027.11|5061.73|5023.73|10
1608781720000|2020-12-24 03:48:40|5061.56|5023.56|5059.6|5021.6|5061.56|5023.56|5059.59|5021.59|9
1608781730000|2020-12-24 03:48:50|5059.15|5021.15|5059.3|5021.3|5059.48|5021.48|5058.87|5020.87|10
1608781740000|2020-12-24 03:49:00|5059.43|5021.43|5060.6|5022.6|5060.72|5022.72|5059.43|5021.43|10
1608781750000|2020-12-24 03:49:10|5060.55|5022.55|5062.16|5024.16|5062.22|5024.22|5060.55|5022.55|10
1608781760000|2020-12-24 03:49:20|5062.31|5024.31|5063.43|5025.43|5063.43|5025.43|5062|5024|10
1608781770000|2020-12-24 03:49:30|5063.76|5025.76|5065.2|5027.2|5065.3|5027.3|5063.76|5025.76|10
1608781780000|2020-12-24 03:49:40|5065.34|5027.34|5066.24|5028.24|5066.27|5028.27|5065.34|5027.34|10
1608781790000|2020-12-24 03:49:50|5065.91|5027.91|5066.74|5028.74|5066.74|5028.74|5065.82|5027.82|9
1608781800000|2020-12-24 03:50:00|5067|5029|5070.51|5032.51|5070.51|5032.51|5066.96|5028.96|10
1608781810000|2020-12-24 03:50:10|5070.53|5032.53|5071.47|5033.47|5071.48|5033.48|5070.53|5032.53|10
1608781820000|2020-12-24 03:50:20|5071.67|5033.67|5073.94|5035.94|5075.14|5037.14|5071.67|5033.67|10
1608781830000|2020-12-24 03:50:30|5073.67|5035.67|5073.91|5035.91|5074.09|5036.09|5073.61|5035.61|10
1608781840000|2020-12-24 03:50:40|5074|5036|5074.73|5036.73|5074.74|5036.74|5074|5036|10
1608781850000|2020-12-24 03:50:50|5074.8|5036.8|5075.75|5037.75|5075.8|5037.8|5074.8|5036.8|10
1608781860000|2020-12-24 03:51:00|5075.77|5037.77|5077.51|5039.51|5077.51|5039.51|5075.77|5037.77|10
1608781870000|2020-12-24 03:51:10|5077.89|5039.89|5080.83|5042.83|5080.83|5042.83|5077.89|5039.89|10
1608781880000|2020-12-24 03:51:20|5081.07|5043.07|5082.17|5044.17|5082.21|5044.21|5081.07|5043.07|10
1608781890000|2020-12-24 03:51:30|5082.58|5044.58|5085.11|5047.11|5085.11|5047.11|5082.58|5044.58|10
1608781900000|2020-12-24 03:51:40|5085.03|5047.03|5086.33|5048.33|5086.33|5048.33|5085.01|5047.01|10
1608781910000|2020-12-24 03:51:50|5086.27|5048.27|5087.15|5049.15|5087.49|5049.49|5086.22|5048.22|10
1608781920000|2020-12-24 03:52:00|5086.67|5048.67|5086.84|5048.84|5086.84|5048.84|5086.09|5048.09|10
1608781930000|2020-12-24 03:52:10|5087.05|5049.05|5088.04|5050.04|5088.04|5050.04|5087.03|5049.03|10
1608781940000|2020-12-24 03:52:20|5088.16|5050.16|5088.87|5050.87|5088.9|5050.9|5088.16|5050.16|10
1608781950000|2020-12-24 03:52:30|5089.48|5051.48|5092.29|5054.29|5092.29|5054.29|5089.48|5051.48|10
1608781960000|2020-12-24 03:52:40|5092.5|5054.5|5094.56|5056.56|5094.56|5056.56|5092.5|5054.5|9
1608781970000|2020-12-24 03:52:50|5094.6|5056.6|5096.52|5058.52|5096.52|5058.52|5094.57|5056.57|10
1608781980000|2020-12-24 03:53:00|5096.61|5058.61|5096.11|5058.11|5097|5059|5096.11|5058.11|10
1608781990000|2020-12-24 03:53:10|5094.64|5056.64|5089.79|5051.79|5094.64|5056.64|5089.79|5051.79|10
1608782000000|2020-12-24 03:53:20|5089.59|5051.59|5089.6|5051.6|5090.53|5052.53|5088.71|5050.71|10
1608782010000|2020-12-24 03:53:30|5089.44|5051.44|5086.96|5048.96|5089.62|5051.62|5086.96|5048.96|10
1608782020000|2020-12-24 03:53:40|5086.89|5048.89|5086.46|5048.46|5087.18|5049.18|5086.16|5048.16|10
1608782030000|2020-12-24 03:53:50|5086.27|5048.27|5084.91|5046.91|5086.27|5048.27|5084.91|5046.91|10
1608782040000|2020-12-24 03:54:00|5084.59|5046.59|5080.36|5042.36|5084.59|5046.59|5080.36|5042.36|10
1608782050000|2020-12-24 03:54:10|5080.48|5042.48|5078.27|5040.27|5080.48|5042.48|5078.27|5040.27|10
1608782060000|2020-12-24 03:54:20|5078.7|5040.7|5079.17|5041.17|5079.88|5041.88|5078.55|5040.55|10
1608782070000|2020-12-24 03:54:30|5079|5041|5077.32|5039.32|5079.11|5041.11|5077.32|5039.32|10
1608782080000|2020-12-24 03:54:40|5077.26|5039.26|5075.79|5037.79|5077.26|5039.26|5075.79|5037.79|9
1608782090000|2020-12-24 03:54:50|5075.44|5037.44|5073.99|5035.99|5075.44|5037.44|5073.77|5035.77|10
1608782100000|2020-12-24 03:55:00|5074.03|5036.03|5076.95|5038.95|5076.95|5038.95|5074.03|5036.03|10
1608782110000|2020-12-24 03:55:10|5078.22|5040.22|5080.98|5042.98|5080.98|5042.98|5078.22|5040.22|10
1608782120000|2020-12-24 03:55:20|5081.02|5043.02|5082.06|5044.06|5082.77|5044.77|5080.91|5042.91|10
1608782130000|2020-12-24 03:55:30|5082.42|5044.42|5082.13|5044.13|5082.59|5044.59|5082.07|5044.07|10
1608782140000|2020-12-24 03:55:40|5081.89|5043.89|5083.73|5045.73|5083.73|5045.73|5081.89|5043.89|10
1608782150000|2020-12-24 03:55:50|5083.74|5045.74|5084.51|5046.51|5084.51|5046.51|5083.61|5045.61|9
1608782160000|2020-12-24 03:56:00|5084.38|5046.38|5084.02|5046.02|5084.62|5046.62|5083.84|5045.84|10
1608782170000|2020-12-24 03:56:10|5084.69|5046.69|5084.75|5046.75|5084.83|5046.83|5084.5|5046.5|10
1608782180000|2020-12-24 03:56:20|5084.86|5046.86|5085.09|5047.09|5085.26|5047.26|5084.86|5046.86|10
1608782190000|2020-12-24 03:56:30|5085.24|5047.24|5085.5|5047.5|5085.95|5047.95|5085.24|5047.24|10
1608782200000|2020-12-24 03:56:40|5085.35|5047.35|5084.67|5046.67|5085.35|5047.35|5084.63|5046.63|10
1608782210000|2020-12-24 03:56:50|5084.33|5046.33|5085.17|5047.17|5085.17|5047.17|5083.71|5045.71|10
1608782220000|2020-12-24 03:57:00|5085.04|5047.04|5085.15|5047.15|5085.29|5047.29|5084.75|5046.75|10
1608782230000|2020-12-24 03:57:10|5085.41|5047.41|5085.08|5047.08|5085.41|5047.41|5084.81|5046.81|10
1608782240000|2020-12-24 03:57:20|5084.87|5046.87|5085.24|5047.24|5085.33|5047.33|5084.87|5046.87|9
1608782250000|2020-12-24 03:57:30|5085.28|5047.28|5085.56|5047.56|5085.56|5047.56|5085.18|5047.18|9
1608782260000|2020-12-24 03:57:40|5085.38|5047.38|5083.59|5045.59|5085.38|5047.38|5083.59|5045.59|10
1608782270000|2020-12-24 03:57:50|5083.73|5045.73|5083.19|5045.19|5083.73|5045.73|5083.14|5045.14|9
1608782280000|2020-12-24 03:58:00|5083|5045|5084.02|5046.02|5084.23|5046.23|5083|5045|9
1608782290000|2020-12-24 03:58:10|5083.67|5045.67|5082.14|5044.14|5083.67|5045.67|5082.14|5044.14|10
1608782300000|2020-12-24 03:58:20|5082.04|5044.04|5081.04|5043.04|5082.04|5044.04|5080.84|5042.84|10
1608782310000|2020-12-24 03:58:30|5080.68|5042.68|5079.62|5041.62|5080.68|5042.68|5079.62|5041.62|10
1608782320000|2020-12-24 03:58:40|5079.26|5041.26|5076.93|5038.93|5079.26|5041.26|5076.93|5038.93|10
1608782330000|2020-12-24 03:58:50|5077.25|5039.25|5077.41|5039.41|5077.81|5039.81|5076.61|5038.61|10
1608782340000|2020-12-24 03:59:00|5077.5|5039.5|5078.87|5040.87|5078.87|5040.87|5077.5|5039.5|10
1608782350000|2020-12-24 03:59:10|5078.97|5040.97|5077.39|5039.39|5078.97|5040.97|5077.39|5039.39|10
1608782360000|2020-12-24 03:59:20|5077.09|5039.09|5075.65|5037.65|5077.09|5039.09|5075.65|5037.65|10
1608782370000|2020-12-24 03:59:30|5075.03|5037.03|5073.66|5035.66|5075.03|5037.03|5073.66|5035.66|10
1608782380000|2020-12-24 03:59:40|5073.1|5035.1|5072.84|5034.84|5073.1|5035.1|5072.25|5034.25|10
1608782390000|2020-12-24 03:59:50|5073.37|5035.37|5074.62|5036.62|5074.62|5036.62|5073.12|5035.12|10
1608782400000|2020-12-24 04:00:00|5074.9|5036.9|5078.68|5040.68|5078.68|5040.68|5074.9|5036.9|10
1608782410000|2020-12-24 04:00:10|5078.97|5040.97|5076.87|5038.87|5079.18|5041.18|5076.87|5038.87|10
1608782420000|2020-12-24 04:00:20|5076.24|5038.24|5077.05|5039.05|5077.05|5039.05|5075.25|5037.25|10
1608782430000|2020-12-24 04:00:30|5077.21|5039.21|5074.78|5036.78|5077.33|5039.33|5074.78|5036.78|10
1608782440000|2020-12-24 04:00:40|5074.86|5036.86|5074.63|5036.63|5075.08|5037.08|5074.44|5036.44|10
1608782450000|2020-12-24 04:00:50|5074.09|5036.09|5075.94|5037.94|5075.94|5037.94|5074.09|5036.09|10
1608782460000|2020-12-24 04:01:00|5076.03|5038.03|5079.5|5041.5|5079.5|5041.5|5076.03|5038.03|10
1608782470000|2020-12-24 04:01:10|5081.03|5043.03|5084.5|5046.5|5084.5|5046.5|5081.03|5043.03|10
1608782480000|2020-12-24 04:01:20|5084.86|5046.86|5085.68|5047.68|5085.68|5047.68|5084.31|5046.31|10
1608782490000|2020-12-24 04:01:30|5086.15|5048.15|5087.02|5049.02|5087.02|5049.02|5086.15|5048.15|10
1608782500000|2020-12-24 04:01:40|5087.03|5049.03|5089.52|5051.52|5089.52|5051.52|5086.83|5048.83|10
1608782510000|2020-12-24 04:01:50|5090.5|5052.5|5091.11|5053.11|5091.11|5053.11|5090.5|5052.5|10
1608782520000|2020-12-24 04:02:00|5091.23|5053.23|5091.82|5053.82|5091.82|5053.82|5091.23|5053.23|9
1608782530000|2020-12-24 04:02:10|5091.72|5053.72|5093.79|5055.79|5093.79|5055.79|5091.65|5053.65|10
1608782540000|2020-12-24 04:02:20|5094.52|5056.52|5098.57|5060.57|5098.57|5060.57|5094.52|5056.52|10
1608782550000|2020-12-24 04:02:30|5098.27|5060.27|5099.65|5061.65|5100.31|5062.31|5098.11|5060.11|10
1608782560000|2020-12-24 04:02:40|5100.18|5062.18|5102.96|5064.96|5103.4|5065.4|5100.18|5062.18|10
1608782570000|2020-12-24 04:02:50|5103.4|5065.4|5102.64|5064.64|5103.84|5065.84|5102.55|5064.55|10
1608782580000|2020-12-24 04:03:00|5102.55|5064.55|5103.22|5065.22|5103.22|5065.22|5102.46|5064.46|10
1608782590000|2020-12-24 04:03:10|5103.39|5065.39|5106.81|5068.81|5106.81|5068.81|5103.39|5065.39|10
1608782600000|2020-12-24 04:03:20|5109.06|5071.06|5115.66|5077.66|5115.66|5077.66|5109.06|5071.06|10
1608782610000|2020-12-24 04:03:30|5115.47|5077.47|5110.68|5072.68|5115.47|5077.47|5110.68|5072.68|10
1608782620000|2020-12-24 04:03:40|5110.69|5072.69|5113.53|5075.53|5113.53|5075.53|5110.68|5072.68|10
1608782630000|2020-12-24 04:03:50|5113.46|5075.46|5114.97|5076.97|5115.61|5077.61|5113.46|5075.46|10
1608782640000|2020-12-24 04:04:00|5114.47|5076.47|5114.23|5076.23|5114.71|5076.71|5113.61|5075.61|10
1608782650000|2020-12-24 04:04:10|5114.56|5076.56|5116.92|5078.92|5116.92|5078.92|5114.43|5076.43|10
1608782660000|2020-12-24 04:04:20|5116.68|5078.68|5116.74|5078.74|5118.13|5080.13|5116.68|5078.68|10
1608782670000|2020-12-24 04:04:30|5116.32|5078.32|5116.66|5078.66|5116.68|5078.68|5116.2|5078.2|9
1608782680000|2020-12-24 04:04:40|5116.6|5078.6|5116.07|5078.07|5116.6|5078.6|5116.07|5078.07|10
1608782690000|2020-12-24 04:04:50|5116.12|5078.12|5119.62|5081.62|5119.62|5081.62|5116.11|5078.11|10
1608782700000|2020-12-24 04:05:00|5119.4|5081.4|5118.45|5080.45|5120.72|5082.72|5118.45|5080.45|10
1608782710000|2020-12-24 04:05:10|5118.34|5080.34|5117.62|5079.62|5118.34|5080.34|5116.8|5078.8|10
1608782720000|2020-12-24 04:05:20|5117.77|5079.77|5113.88|5075.88|5117.77|5079.77|5113.88|5075.88|10
1608782730000|2020-12-24 04:05:30|5113.9|5075.9|5116.16|5078.16|5116.34|5078.34|5113.9|5075.9|10
1608782740000|2020-12-24 04:05:40|5116.37|5078.37|5116.07|5078.07|5116.52|5078.52|5115.68|5077.68|10
1608782750000|2020-12-24 04:05:50|5115.81|5077.81|5114.85|5076.85|5115.82|5077.82|5114.8|5076.8|10
1608782760000|2020-12-24 04:06:00|5114.84|5076.84|5115.66|5077.66|5115.66|5077.66|5114.84|5076.84|10
1608782770000|2020-12-24 04:06:10|5115.76|5077.76|5117.42|5079.42|5117.58|5079.58|5115.76|5077.76|10
1608782780000|2020-12-24 04:06:20|5118.04|5080.04|5115.05|5077.05|5118.42|5080.42|5115.05|5077.05|10
1608782790000|2020-12-24 04:06:30|5114.9|5076.9|5113.77|5075.77|5114.9|5076.9|5112.14|5074.14|10
1608782800000|2020-12-24 04:06:40|5113.96|5075.96|5115.68|5077.68|5115.68|5077.68|5113.52|5075.52|10
1608782810000|2020-12-24 04:06:50|5115.92|5077.92|5114.55|5076.55|5116.42|5078.42|5114.55|5076.55|10
1608782820000|2020-12-24 04:07:00|5114.23|5076.23|5115.62|5077.62|5115.62|5077.62|5114.02|5076.02|9
1608782830000|2020-12-24 04:07:10|5115.91|5077.91|5117.32|5079.32|5117.32|5079.32|5115.91|5077.91|9
1608782840000|2020-12-24 04:07:20|5117.28|5079.28|5116.3|5078.3|5117.81|5079.81|5116.12|5078.12|10
1608782850000|2020-12-24 04:07:30|5116.27|5078.27|5115.35|5077.35|5116.27|5078.27|5115.35|5077.35|9
1608782860000|2020-12-24 04:07:40|5115.43|5077.43|5113.73|5075.73|5115.47|5077.47|5113.73|5075.73|10
1608782870000|2020-12-24 04:07:50|5113.84|5075.84|5113.66|5075.66|5113.84|5075.84|5113.33|5075.33|9
1608782880000|2020-12-24 04:08:00|5113.73|5075.73|5115.81|5077.81|5115.81|5077.81|5113.55|5075.55|10
1608782890000|2020-12-24 04:08:10|5116.25|5078.25|5117.36|5079.36|5117.54|5079.54|5116.25|5078.25|10
1608782900000|2020-12-24 04:08:20|5117.73|5079.73|5116.62|5078.62|5118.39|5080.39|5116.32|5078.32|10
1608782910000|2020-12-24 04:08:30|5116.68|5078.68|5117.41|5079.41|5117.41|5079.41|5116.46|5078.46|10
1608782920000|2020-12-24 04:08:40|5117.34|5079.34|5117.86|5079.86|5118.24|5080.24|5117.34|5079.34|10
1608782930000|2020-12-24 04:08:50|5117.84|5079.84|5118.25|5080.25|5118.25|5080.25|5117.68|5079.68|10
1608782940000|2020-12-24 04:09:00|5118.22|5080.22|5117.06|5079.06|5118.25|5080.25|5117.06|5079.06|10
1608782950000|2020-12-24 04:09:10|5116.68|5078.68|5115.63|5077.63|5116.68|5078.68|5115.5|5077.5|10
1608782960000|2020-12-24 04:09:20|5115.53|5077.53|5115.53|5077.53|5115.54|5077.54|5115.28|5077.28|10
1608782970000|2020-12-24 04:09:30|5115.31|5077.31|5114.91|5076.91|5115.31|5077.31|5114.77|5076.77|10
1608782980000|2020-12-24 04:09:40|5114.67|5076.67|5112.24|5074.24|5114.67|5076.67|5112.21|5074.21|10
1608782990000|2020-12-24 04:09:50|5111.78|5073.78|5109.89|5071.89|5111.78|5073.78|5109.89|5071.89|10
1608783000000|2020-12-24 04:10:00|5110.02|5072.02|5110.36|5072.36|5110.46|5072.46|5109.77|5071.77|9
1608783010000|2020-12-24 04:10:10|5110.19|5072.19|5110.31|5072.31|5110.44|5072.44|5110.12|5072.12|10
1608783020000|2020-12-24 04:10:20|5110.25|5072.25|5110.77|5072.77|5110.98|5072.98|5110.19|5072.19|10
1608783030000|2020-12-24 04:10:30|5110.83|5072.83|5110.32|5072.32|5110.83|5072.83|5110.14|5072.14|10
1608783040000|2020-12-24 04:10:40|5110.39|5072.39|5110.34|5072.34|5110.47|5072.47|5109.99|5071.99|10
1608783050000|2020-12-24 04:10:50|5110.36|5072.36|5110.07|5072.07|5110.47|5072.47|5109.82|5071.82|10
1608783060000|2020-12-24 04:11:00|5110.16|5072.16|5112.13|5074.13|5112.13|5074.13|5110.14|5072.14|9
1608783070000|2020-12-24 04:11:10|5112.58|5074.58|5113.27|5075.27|5113.36|5075.36|5112.58|5074.58|10
1608783080000|2020-12-24 04:11:20|5113.3|5075.3|5112.92|5074.92|5113.36|5075.36|5112.92|5074.92|10
1608783090000|2020-12-24 04:11:30|5112.99|5074.99|5111.51|5073.51|5112.99|5074.99|5111.51|5073.51|10
1608783100000|2020-12-24 04:11:40|5111.32|5073.32|5110.11|5072.11|5111.32|5073.32|5110.06|5072.06|10
1608783110000|2020-12-24 04:11:50|5109.88|5071.88|5108.36|5070.36|5109.88|5071.88|5108.36|5070.36|9
1608783120000|2020-12-24 04:12:00|5107.66|5069.66|5108.26|5070.26|5108.37|5070.37|5107.44|5069.44|10
1608783130000|2020-12-24 04:12:10|5108.52|5070.52|5110.68|5072.68|5110.89|5072.89|5108.52|5070.52|10
1608783140000|2020-12-24 04:12:20|5110.7|5072.7|5111.5|5073.5|5112.12|5074.12|5110.7|5072.7|10
1608783150000|2020-12-24 04:12:30|5111.51|5073.51|5111.29|5073.29|5111.84|5073.84|5111.15|5073.15|10
1608783160000|2020-12-24 04:12:40|5111.12|5073.12|5112.15|5074.15|5112.15|5074.15|5111.12|5073.12|10
1608783170000|2020-12-24 04:12:50|5112.18|5074.18|5111.48|5073.48|5112.24|5074.24|5111.48|5073.48|10
1608783180000|2020-12-24 04:13:00|5111.57|5073.57|5110.68|5072.68|5111.57|5073.57|5110.28|5072.28|10
1608783190000|2020-12-24 04:13:10|5110.83|5072.83|5112.62|5074.62|5112.66|5074.66|5110.83|5072.83|10
1608783200000|2020-12-24 04:13:20|5112.65|5074.65|5112.72|5074.72|5113.09|5075.09|5112.65|5074.65|10
1608783210000|2020-12-24 04:13:30|5112.87|5074.87|5110.11|5072.11|5112.87|5074.87|5110.11|5072.11|10
1608783220000|2020-12-24 04:13:40|5110.05|5072.05|5108.96|5070.96|5110.07|5072.07|5108.95|5070.95|10
1608783230000|2020-12-24 04:13:50|5108.85|5070.85|5105.97|5067.97|5108.85|5070.85|5105.97|5067.97|10
1608783240000|2020-12-24 04:14:00|5106.11|5068.11|5104.88|5066.88|5106.35|5068.35|5104.87|5066.87|10
1608783250000|2020-12-24 04:14:10|5104.84|5066.84|5106.61|5068.61|5106.64|5068.64|5104.84|5066.84|10
1608783260000|2020-12-24 04:14:20|5106.52|5068.52|5105.02|5067.02|5106.52|5068.52|5105.02|5067.02|8
1608783270000|2020-12-24 04:14:30|5104.7|5066.7|5104.67|5066.67|5105.12|5067.12|5104.66|5066.66|10
1608783280000|2020-12-24 04:14:40|5104.32|5066.32|5103.66|5065.66|5104.32|5066.32|5103.63|5065.63|10
1608783290000|2020-12-24 04:14:50|5103.46|5065.46|5104.35|5066.35|5104.61|5066.61|5103.19|5065.19|10
1608783300000|2020-12-24 04:15:00|5104.37|5066.37|5104.19|5066.19|5104.37|5066.37|5104.13|5066.13|9
1608783310000|2020-12-24 04:15:10|5104.69|5066.69|5107.91|5069.91|5107.91|5069.91|5104.69|5066.69|10
1608783320000|2020-12-24 04:15:20|5108.53|5070.53|5107.39|5069.39|5108.8|5070.8|5107.39|5069.39|10
1608783330000|2020-12-24 04:15:30|5107.59|5069.59|5107.41|5069.41|5108.33|5070.33|5107.36|5069.36|10
1608783340000|2020-12-24 04:15:40|5107.64|5069.64|5107.11|5069.11|5107.7|5069.7|5106.71|5068.71|9
1608783350000|2020-12-24 04:15:50|5107.24|5069.24|5106.07|5068.07|5107.24|5069.24|5106.07|5068.07|10
1608783360000|2020-12-24 04:16:00|5106.08|5068.08|5105.47|5067.47|5106.36|5068.36|5105.47|5067.47|10
1608783370000|2020-12-24 04:16:10|5105.29|5067.29|5106.22|5068.22|5106.22|5068.22|5104.76|5066.76|10
1608783380000|2020-12-24 04:16:20|5106.09|5068.09|5105.99|5067.99|5106.62|5068.62|5105.99|5067.99|10
1608783390000|2020-12-24 04:16:30|5106.05|5068.05|5105.57|5067.57|5106.05|5068.05|5105.13|5067.13|10
1608783400000|2020-12-24 04:16:40|5105.65|5067.65|5106.39|5068.39|5106.78|5068.78|5105.65|5067.65|10
1608783410000|2020-12-24 04:16:50|5106.55|5068.55|5107.23|5069.23|5107.23|5069.23|5106.41|5068.41|10
1608783420000|2020-12-24 04:17:00|5107.45|5069.45|5107.15|5069.15|5108.12|5070.12|5107.15|5069.15|10
1608783430000|2020-12-24 04:17:10|5107.07|5069.07|5105.01|5067.01|5107.07|5069.07|5105.01|5067.01|10
1608783440000|2020-12-24 04:17:20|5104.8|5066.8|5103.28|5065.28|5105.08|5067.08|5103.28|5065.28|10
1608783450000|2020-12-24 04:17:30|5103.08|5065.08|5102.61|5064.61|5103.32|5065.32|5102.61|5064.61|10
1608783460000|2020-12-24 04:17:40|5102.41|5064.41|5100.92|5062.92|5102.41|5064.41|5100.73|5062.73|10
1608783470000|2020-12-24 04:17:50|5100.78|5062.78|5099.99|5061.99|5100.81|5062.81|5099.95|5061.95|9
1608783480000|2020-12-24 04:18:00|5099.97|5061.97|5099.18|5061.18|5099.97|5061.97|5099.18|5061.18|10
1608783490000|2020-12-24 04:18:10|5099.22|5061.22|5098.09|5060.09|5099.22|5061.22|5097.95|5059.95|10
1608783500000|2020-12-24 04:18:20|5098|5060|5099.01|5061.01|5099.07|5061.07|5097.85|5059.85|10
1608783510000|2020-12-24 04:18:30|5099.06|5061.06|5098.49|5060.49|5099.09|5061.09|5098.49|5060.49|10
1608783520000|2020-12-24 04:18:40|5098.36|5060.36|5098.16|5060.16|5098.36|5060.36|5097.71|5059.71|9
1608783530000|2020-12-24 04:18:50|5098.55|5060.55|5095.87|5057.87|5098.55|5060.55|5095.87|5057.87|10
1608783540000|2020-12-24 04:19:00|5095.29|5057.29|5093.16|5055.16|5095.49|5057.49|5093.16|5055.16|10
1608783550000|2020-12-24 04:19:10|5092.82|5054.82|5090.11|5052.11|5092.82|5054.82|5090.11|5052.11|9
1608783560000|2020-12-24 04:19:20|5089.46|5051.46|5087.96|5049.96|5089.73|5051.73|5087.96|5049.96|10
1608783570000|2020-12-24 04:19:30|5087.9|5049.9|5084.31|5046.31|5087.9|5049.9|5084.31|5046.31|10
1608783580000|2020-12-24 04:19:40|5083.9|5045.9|5078.46|5040.46|5083.9|5045.9|5078.46|5040.46|10
1608783590000|2020-12-24 04:19:50|5078.25|5040.25|5075.21|5037.21|5078.25|5040.25|5075.21|5037.21|10
1608783600000|2020-12-24 04:20:00|5074.72|5036.72|5072.96|5034.96|5074.72|5036.72|5072.13|5034.13|10
1608783610000|2020-12-24 04:20:10|5072.91|5034.91|5075.97|5037.97|5075.97|5037.97|5072.72|5034.72|10
1608783620000|2020-12-24 04:20:20|5075.9|5037.9|5071.89|5033.89|5075.9|5037.9|5071.89|5033.89|10
1608783630000|2020-12-24 04:20:30|5071.7|5033.7|5067.5|5029.5|5071.7|5033.7|5067.5|5029.5|10
1608783640000|2020-12-24 04:20:40|5067.02|5029.02|5066.6|5028.6|5067.02|5029.02|5066.13|5028.13|10
1608783650000|2020-12-24 04:20:50|5066.49|5028.49|5064.07|5026.07|5066.49|5028.49|5064.07|5026.07|10
1608783660000|2020-12-24 04:21:00|5063.82|5025.82|5065.37|5027.37|5065.37|5027.37|5063.27|5025.27|10
1608783670000|2020-12-24 04:21:10|5065.7|5027.7|5068.31|5030.31|5068.31|5030.31|5065.7|5027.7|9
1608783680000|2020-12-24 04:21:20|5068.61|5030.61|5067.91|5029.91|5069.06|5031.06|5067.74|5029.74|9
1608783690000|2020-12-24 04:21:30|5067.15|5029.15|5067.41|5029.41|5067.41|5029.41|5065.98|5027.98|9
1608783700000|2020-12-24 04:21:40|5067.23|5029.23|5066.82|5028.82|5067.23|5029.23|5066.28|5028.28|10
1608783710000|2020-12-24 04:21:50|5067.36|5029.36|5066.28|5028.28|5067.73|5029.73|5066.28|5028.28|10
1608783720000|2020-12-24 04:22:00|5066.53|5028.53|5068.11|5030.11|5068.11|5030.11|5065.97|5027.97|10
1608783730000|2020-12-24 04:22:10|5068.58|5030.58|5067.55|5029.55|5068.71|5030.71|5067.55|5029.55|10
1608783740000|2020-12-24 04:22:20|5067.5|5029.5|5068.19|5030.19|5068.24|5030.24|5067.5|5029.5|10
1608783750000|2020-12-24 04:22:30|5068.23|5030.23|5069.19|5031.19|5069.52|5031.52|5068.23|5030.23|9
1608783760000|2020-12-24 04:22:40|5069.11|5031.11|5068.49|5030.49|5069.11|5031.11|5068.49|5030.49|10
1608783770000|2020-12-24 04:22:50|5068.31|5030.31|5070.05|5032.05|5070.05|5032.05|5068.31|5030.31|10
1608783780000|2020-12-24 04:23:00|5069.99|5031.99|5068.93|5030.93|5069.99|5031.99|5068.93|5030.93|10
1608783790000|2020-12-24 04:23:10|5069.03|5031.03|5067.06|5029.06|5069.03|5031.03|5067.06|5029.06|10
1608783800000|2020-12-24 04:23:20|5066.76|5028.76|5065.1|5027.1|5066.76|5028.76|5065.1|5027.1|10
1608783810000|2020-12-24 04:23:30|5064.76|5026.76|5066.4|5028.4|5066.4|5028.4|5064.53|5026.53|10
1608783820000|2020-12-24 04:23:40|5066.64|5028.64|5065.9|5027.9|5067.03|5029.03|5065.9|5027.9|9
1608783830000|2020-12-24 04:23:50|5066.07|5028.07|5066.08|5028.08|5066.37|5028.37|5065.93|5027.93|9
1608783840000|2020-12-24 04:24:00|5065.93|5027.93|5065.34|5027.34|5065.93|5027.93|5064.83|5026.83|10
1608783850000|2020-12-24 04:24:10|5065.42|5027.42|5064.37|5026.37|5065.48|5027.48|5064.37|5026.37|10
1608783860000|2020-12-24 04:24:20|5064.49|5026.49|5062.76|5024.76|5064.49|5026.49|5062.76|5024.76|10
1608783870000|2020-12-24 04:24:30|5062.08|5024.08|5060.54|5022.54|5062.08|5024.08|5060.46|5022.46|10
1608783880000|2020-12-24 04:24:40|5060.61|5022.61|5060.36|5022.36|5060.8|5022.8|5060.07|5022.07|10
1608783890000|2020-12-24 04:24:50|5060.34|5022.34|5062.25|5024.25|5062.25|5024.25|5060.34|5022.34|9
1608783900000|2020-12-24 04:25:00|5062.89|5024.89|5065.21|5027.21|5065.21|5027.21|5062.89|5024.89|10
1608783910000|2020-12-24 04:25:10|5065.53|5027.53|5066.12|5028.12|5066.22|5028.22|5065.53|5027.53|10
1608783920000|2020-12-24 04:25:20|5066.07|5028.07|5066.57|5028.57|5066.6|5028.6|5065.98|5027.98|9
1608783930000|2020-12-24 04:25:30|5066.89|5028.89|5066.01|5028.01|5067.21|5029.21|5066.01|5028.01|9
1608783940000|2020-12-24 04:25:40|5065.91|5027.91|5063.48|5025.48|5065.91|5027.91|5063.19|5025.19|10
1608783950000|2020-12-24 04:25:50|5063.52|5025.52|5064.08|5026.08|5064.88|5026.88|5063.37|5025.37|10
1608783960000|2020-12-24 04:26:00|5063.54|5025.54|5063.52|5025.52|5064.13|5026.13|5063.1|5025.1|10
1608783970000|2020-12-24 04:26:10|5063.74|5025.74|5063.89|5025.89|5063.89|5025.89|5062.57|5024.57|10
1608783980000|2020-12-24 04:26:20|5063.9|5025.9|5064.42|5026.42|5064.59|5026.59|5063.9|5025.9|10
1608783990000|2020-12-24 04:26:30|5064.55|5026.55|5064.83|5026.83|5065.2|5027.2|5064.55|5026.55|10
1608784000000|2020-12-24 04:26:40|5065.04|5027.04|5064.55|5026.55|5065.22|5027.22|5064.5|5026.5|10
1608784010000|2020-12-24 04:26:50|5064.29|5026.29|5066.33|5028.33|5066.33|5028.33|5064.29|5026.29|10
1608784020000|2020-12-24 04:27:00|5066.8|5028.8|5066.78|5028.78|5067.28|5029.28|5066.78|5028.78|9
1608784030000|2020-12-24 04:27:10|5066.79|5028.79|5067.85|5029.85|5067.98|5029.98|5066.79|5028.79|9
1608784040000|2020-12-24 04:27:20|5067.77|5029.77|5068.22|5030.22|5068.22|5030.22|5067.53|5029.53|10
1608784050000|2020-12-24 04:27:30|5068.16|5030.16|5066.68|5028.68|5068.21|5030.21|5066.68|5028.68|10
1608784060000|2020-12-24 04:27:40|5066|5028|5064.9|5026.9|5066|5028|5064.72|5026.72|10
1608784070000|2020-12-24 04:27:50|5064.81|5026.81|5062.82|5024.82|5064.83|5026.83|5062.82|5024.82|10
1608784080000|2020-12-24 04:28:00|5062.66|5024.66|5062.42|5024.42|5062.66|5024.66|5062.26|5024.26|10
1608784090000|2020-12-24 04:28:10|5062.81|5024.81|5060.7|5022.7|5062.85|5024.85|5060.7|5022.7|10
1608784100000|2020-12-24 04:28:20|5060.41|5022.41|5059.9|5021.9|5060.41|5022.41|5059.43|5021.43|10
1608784110000|2020-12-24 04:28:30|5060.12|5022.12|5062.02|5024.02|5062.1|5024.1|5060.12|5022.12|10
1608784120000|2020-12-24 04:28:40|5061.65|5023.65|5061.83|5023.83|5061.83|5023.83|5060.65|5022.65|10
1608784130000|2020-12-24 04:28:50|5061.69|5023.69|5060.68|5022.68|5061.77|5023.77|5060.68|5022.68|10
1608784140000|2020-12-24 04:29:00|5060.55|5022.55|5059.74|5021.74|5060.55|5022.55|5059.2|5021.2|10
1608784150000|2020-12-24 04:29:10|5059.75|5021.75|5058.74|5020.74|5059.81|5021.81|5058.74|5020.74|10
1608784160000|2020-12-24 04:29:20|5058.55|5020.55|5057.12|5019.12|5058.55|5020.55|5057.12|5019.12|9
1608784170000|2020-12-24 04:29:30|5056.83|5018.83|5055.55|5017.55|5056.83|5018.83|5055.55|5017.55|10
1608784180000|2020-12-24 04:29:40|5055.05|5017.05|5054.24|5016.24|5055.05|5017.05|5054.24|5016.24|10
1608784190000|2020-12-24 04:29:50|5054.38|5016.38|5056.27|5018.27|5056.33|5018.33|5054.34|5016.34|10
1608784200000|2020-12-24 04:30:00|5056.45|5018.45|5058.05|5020.05|5058.09|5020.09|5056.45|5018.45|10
1608784210000|2020-12-24 04:30:10|5058.31|5020.31|5058.15|5020.15|5058.62|5020.62|5058.08|5020.08|10
1608784220000|2020-12-24 04:30:20|5058.01|5020.01|5053.38|5015.38|5058.01|5020.01|5053.36|5015.36|10
1608784230000|2020-12-24 04:30:30|5052.93|5014.93|5048.69|5010.69|5052.93|5014.93|5048.69|5010.69|10
1608784240000|2020-12-24 04:30:40|5048.37|5010.37|5044.49|5006.49|5048.73|5010.73|5044.49|5006.49|10
1608784250000|2020-12-24 04:30:50|5044.38|5006.38|5042.16|5004.16|5044.53|5006.53|5042.16|5004.16|10
1608784260000|2020-12-24 04:31:00|5041.67|5003.67|5043.78|5005.78|5043.78|5005.78|5041.46|5003.46|10
1608784270000|2020-12-24 04:31:10|5043.82|5005.82|5041.66|5003.66|5043.82|5005.82|5041.66|5003.66|10
1608784280000|2020-12-24 04:31:20|5040.67|5002.67|5042.35|5004.35|5042.37|5004.37|5040.33|5002.33|9
1608784290000|2020-12-24 04:31:30|5042.51|5004.51|5044.31|5006.31|5044.31|5006.31|5042.51|5004.51|10
1608784300000|2020-12-24 04:31:40|5044.33|5006.33|5044.24|5006.24|5044.75|5006.75|5043.65|5005.65|10
1608784310000|2020-12-24 04:31:50|5044.21|5006.21|5042.71|5004.71|5044.64|5006.64|5042.71|5004.71|10
1608784320000|2020-12-24 04:32:00|5042.43|5004.43|5040.04|5002.04|5042.43|5004.43|5040.04|5002.04|10
1608784330000|2020-12-24 04:32:10|5039.36|5001.36|5037.12|4999.12|5039.36|5001.36|5037.01|4999.01|10
1608784340000|2020-12-24 04:32:20|5037.28|4999.28|5038.9|5000.9|5039.29|5001.29|5037.28|4999.28|10
1608784350000|2020-12-24 04:32:30|5038.39|5000.39|5037.06|4999.06|5038.39|5000.39|5036.8|4998.8|10
1608784360000|2020-12-24 04:32:40|5036.57|4998.57|5036.33|4998.33|5036.57|4998.57|5036.15|4998.15|10
1608784370000|2020-12-24 04:32:50|5036.57|4998.57|5038.83|5000.83|5038.83|5000.83|5036.57|4998.57|10
1608784380000|2020-12-24 04:33:00|5039.52|5001.52|5042.73|5004.73|5042.78|5004.78|5039.52|5001.52|10
1608784390000|2020-12-24 04:33:10|5042.69|5004.69|5040.25|5002.25|5042.69|5004.69|5040.25|5002.25|10
1608784400000|2020-12-24 04:33:20|5040.13|5002.13|5040.89|5002.89|5040.89|5002.89|5039.74|5001.74|10
1608784410000|2020-12-24 04:33:30|5041.39|5003.39|5047.26|5009.26|5047.26|5009.26|5041.39|5003.39|10
1608784420000|2020-12-24 04:33:40|5048.31|5010.31|5053.47|5015.47|5053.47|5015.47|5048.31|5010.31|10
1608784430000|2020-12-24 04:33:50|5054.92|5016.92|5058.01|5020.01|5058.01|5020.01|5054.92|5016.92|10
1608784440000|2020-12-24 04:34:00|5058.35|5020.35|5058.56|5020.56|5058.61|5020.61|5057.9|5019.9|10
1608784450000|2020-12-24 04:34:10|5058.53|5020.53|5062.78|5024.78|5062.78|5024.78|5058.53|5020.53|10
1608784460000|2020-12-24 04:34:20|5063.25|5025.25|5066.04|5028.04|5066.04|5028.04|5063.25|5025.25|10
1608784470000|2020-12-24 04:34:30|5066.42|5028.42|5067.72|5029.72|5067.75|5029.75|5066.42|5028.42|10
1608784480000|2020-12-24 04:34:40|5067.62|5029.62|5071.17|5033.17|5071.17|5033.17|5067.62|5029.62|10
1608784490000|2020-12-24 04:34:50|5070.98|5032.98|5067.14|5029.14|5070.98|5032.98|5067.14|5029.14|10
1608784500000|2020-12-24 04:35:00|5067.48|5029.48|5067.47|5029.47|5067.87|5029.87|5067.47|5029.47|10
1608784510000|2020-12-24 04:35:10|5067.39|5029.39|5066.27|5028.27|5067.42|5029.42|5065.95|5027.95|10
1608784520000|2020-12-24 04:35:20|5066.21|5028.21|5065.93|5027.93|5066.21|5028.21|5065.22|5027.22|10
1608784530000|2020-12-24 04:35:30|5065.86|5027.86|5068.29|5030.29|5068.58|5030.58|5065.86|5027.86|10
1608784540000|2020-12-24 04:35:40|5068.4|5030.4|5073.17|5035.17|5073.17|5035.17|5068.4|5030.4|10
1608784550000|2020-12-24 04:35:50|5073.59|5035.59|5074.61|5036.61|5074.72|5036.72|5073.17|5035.17|10
1608784560000|2020-12-24 04:36:00|5074.49|5036.49|5074.77|5036.77|5074.83|5036.83|5074.49|5036.49|10
1608784570000|2020-12-24 04:36:10|5074.87|5036.87|5074.87|5036.87|5075.07|5037.07|5074.64|5036.64|10
1608784580000|2020-12-24 04:36:20|5074.72|5036.72|5074.21|5036.21|5075.16|5037.16|5074.21|5036.21|10
1608784590000|2020-12-24 04:36:30|5073.87|5035.87|5071.9|5033.9|5073.87|5035.87|5071.9|5033.9|10
1608784600000|2020-12-24 04:36:40|5071.88|5033.88|5073.97|5035.97|5073.97|5035.97|5071.88|5033.88|10
1608784610000|2020-12-24 04:36:50|5074.12|5036.12|5075.92|5037.92|5075.92|5037.92|5074.07|5036.07|10
1608784620000|2020-12-24 04:37:00|5075.86|5037.86|5077.26|5039.26|5077.26|5039.26|5075.86|5037.86|10
1608784630000|2020-12-24 04:37:10|5077.29|5039.29|5078.21|5040.21|5078.25|5040.25|5077.29|5039.29|9
1608784640000|2020-12-24 04:37:20|5078.26|5040.26|5075.84|5037.84|5078.26|5040.26|5075.84|5037.84|9
1608784650000|2020-12-24 04:37:30|5075.54|5037.54|5075.43|5037.43|5075.65|5037.65|5074.77|5036.77|10
1608784660000|2020-12-24 04:37:40|5075.45|5037.45|5074.12|5036.12|5075.53|5037.53|5074.12|5036.12|10
1608784670000|2020-12-24 04:37:50|5074.3|5036.3|5074.42|5036.42|5074.75|5036.75|5074.18|5036.18|8
1608784680000|2020-12-24 04:38:00|5074.13|5036.13|5073.98|5035.98|5074.13|5036.13|5073.43|5035.43|10
1608784690000|2020-12-24 04:38:10|5073.63|5035.63|5075.13|5037.13|5075.13|5037.13|5073.58|5035.58|10
1608784700000|2020-12-24 04:38:20|5075.25|5037.25|5075.48|5037.48|5075.66|5037.66|5075.25|5037.25|10
1608784710000|2020-12-24 04:38:30|5075.53|5037.53|5074.79|5036.79|5075.77|5037.77|5074.79|5036.79|10
1608784720000|2020-12-24 04:38:40|5074.48|5036.48|5074.18|5036.18|5074.52|5036.52|5073.51|5035.51|10
1608784730000|2020-12-24 04:38:50|5073.98|5035.98|5074.57|5036.57|5074.57|5036.57|5073.98|5035.98|9
1608784740000|2020-12-24 04:39:00|5075.34|5037.34|5077.99|5039.99|5078.03|5040.03|5075.34|5037.34|10
1608784750000|2020-12-24 04:39:10|5078|5040|5078.25|5040.25|5078.27|5040.27|5077.98|5039.98|10
1608784760000|2020-12-24 04:39:20|5078.39|5040.39|5078.82|5040.82|5078.82|5040.82|5078.19|5040.19|10
1608784770000|2020-12-24 04:39:30|5078.74|5040.74|5078.55|5040.55|5079|5041|5078.43|5040.43|9
1608784780000|2020-12-24 04:39:40|5078.56|5040.56|5079.3|5041.3|5079.53|5041.53|5078.51|5040.51|10
1608784790000|2020-12-24 04:39:50|5079.36|5041.36|5077.87|5039.87|5079.44|5041.44|5077.78|5039.78|9
1608784800000|2020-12-24 04:40:00|5077.76|5039.76|5077.4|5039.4|5077.79|5039.79|5077.2|5039.2|10
1608784810000|2020-12-24 04:40:10|5077.43|5039.43|5075.28|5037.28|5077.43|5039.43|5075.19|5037.19|10
1608784820000|2020-12-24 04:40:20|5075.29|5037.29|5075.13|5037.13|5075.29|5037.29|5074.7|5036.7|10
1608784830000|2020-12-24 04:40:30|5075.31|5037.31|5075.96|5037.96|5076.1|5038.1|5075.31|5037.31|10
1608784840000|2020-12-24 04:40:40|5075.89|5037.89|5078.9|5040.9|5078.94|5040.94|5075.89|5037.89|10
1608784850000|2020-12-24 04:40:50|5078.83|5040.83|5079.13|5041.13|5079.25|5041.25|5078.22|5040.22|9
1608784860000|2020-12-24 04:41:00|5079.48|5041.48|5079.81|5041.81|5079.88|5041.88|5079.23|5041.23|10
1608784870000|2020-12-24 04:41:10|5079.76|5041.76|5082.31|5044.31|5082.41|5044.41|5079.76|5041.76|10
1608784880000|2020-12-24 04:41:20|5082.29|5044.29|5083.52|5045.52|5083.52|5045.52|5082.29|5044.29|10
1608784890000|2020-12-24 04:41:30|5083.86|5045.86|5087.33|5049.33|5087.33|5049.33|5083.84|5045.84|9
1608784900000|2020-12-24 04:41:40|5088.42|5050.42|5089.02|5051.02|5089.02|5051.02|5087.71|5049.71|10
1608784910000|2020-12-24 04:41:50|5089.33|5051.33|5093.76|5055.76|5093.76|5055.76|5089.33|5051.33|10
1608784920000|2020-12-24 04:42:00|5094.06|5056.06|5096.54|5058.54|5096.55|5058.55|5094.06|5056.06|10
1608784930000|2020-12-24 04:42:10|5096.43|5058.43|5095.43|5057.43|5096.43|5058.43|5095.22|5057.22|10
1608784940000|2020-12-24 04:42:20|5094.66|5056.66|5092.05|5054.05|5094.66|5056.66|5092.05|5054.05|10
1608784950000|2020-12-24 04:42:30|5091.87|5053.87|5093.05|5055.05|5093.05|5055.05|5091.87|5053.87|10
1608784960000|2020-12-24 04:42:40|5092.94|5054.94|5094.44|5056.44|5094.47|5056.47|5092.61|5054.61|10
1608784970000|2020-12-24 04:42:50|5094.68|5056.68|5095.85|5057.85|5095.85|5057.85|5094.63|5056.63|10
1608784980000|2020-12-24 04:43:00|5095.87|5057.87|5097.25|5059.25|5097.46|5059.46|5095.87|5057.87|10
1608784990000|2020-12-24 04:43:10|5097.04|5059.04|5094.99|5056.99|5097.04|5059.04|5094.66|5056.66|10
1608785000000|2020-12-24 04:43:20|5095.06|5057.06|5095.16|5057.16|5095.6|5057.6|5094.95|5056.95|10
1608785010000|2020-12-24 04:43:30|5095.12|5057.12|5095.12|5057.12|5095.12|5057.12|5094.15|5056.15|10
1608785020000|2020-12-24 04:43:40|5095.34|5057.34|5095.64|5057.64|5095.79|5057.79|5095.15|5057.15|10
1608785030000|2020-12-24 04:43:50|5095.51|5057.51|5095.9|5057.9|5095.9|5057.9|5095.43|5057.43|10
1608785040000|2020-12-24 04:44:00|5096.12|5058.12|5096.62|5058.62|5096.91|5058.91|5096.12|5058.12|9
1608785050000|2020-12-24 04:44:10|5096.55|5058.55|5096.08|5058.08|5096.55|5058.55|5095.89|5057.89|10
1608785060000|2020-12-24 04:44:20|5096.19|5058.19|5098.14|5060.14|5098.14|5060.14|5096.19|5058.19|10
1608785070000|2020-12-24 04:44:30|5098.55|5060.55|5099.4|5061.4|5099.7|5061.7|5098.53|5060.53|10
1608785080000|2020-12-24 04:44:40|5099.97|5061.97|5100.33|5062.33|5100.33|5062.33|5099.84|5061.84|9
1608785090000|2020-12-24 04:44:50|5100.3|5062.3|5102.6|5064.6|5102.6|5064.6|5100.3|5062.3|9
1608785100000|2020-12-24 04:45:00|5103.17|5065.17|5102.67|5064.67|5103.97|5065.97|5102.67|5064.67|10
1608785110000|2020-12-24 04:45:10|5102.94|5064.94|5102.01|5064.01|5102.94|5064.94|5101.56|5063.56|10
1608785120000|2020-12-24 04:45:20|5102.31|5064.31|5102.95|5064.95|5102.95|5064.95|5102.11|5064.11|10
1608785130000|2020-12-24 04:45:30|5103.34|5065.34|5103.63|5065.63|5104.21|5066.21|5103.15|5065.15|9
1608785140000|2020-12-24 04:45:40|5103.31|5065.31|5101.57|5063.57|5103.33|5065.33|5101.57|5063.57|10
1608785150000|2020-12-24 04:45:50|5101.38|5063.38|5099.23|5061.23|5101.38|5063.38|5099.21|5061.21|10
1608785160000|2020-12-24 04:46:00|5099.37|5061.37|5097.38|5059.38|5099.37|5061.37|5097.27|5059.27|10
1608785170000|2020-12-24 04:46:10|5097.42|5059.42|5096.36|5058.36|5097.55|5059.55|5096.36|5058.36|9
1608785180000|2020-12-24 04:46:20|5096.11|5058.11|5093.1|5055.1|5096.11|5058.11|5093.1|5055.1|10
1608785190000|2020-12-24 04:46:30|5092.99|5054.99|5092.62|5054.62|5092.99|5054.99|5091.77|5053.77|10
1608785200000|2020-12-24 04:46:40|5092.6|5054.6|5090.8|5052.8|5092.84|5054.84|5090.8|5052.8|10
1608785210000|2020-12-24 04:46:50|5090.96|5052.96|5092.42|5054.42|5092.63|5054.63|5090.96|5052.96|9
1608785220000|2020-12-24 04:47:00|5092.32|5054.32|5093.82|5055.82|5093.84|5055.84|5092.2|5054.2|10
1608785230000|2020-12-24 04:47:10|5093.85|5055.85|5093.7|5055.7|5094.13|5056.13|5093.7|5055.7|10
1608785240000|2020-12-24 04:47:20|5093.66|5055.66|5094.64|5056.64|5094.64|5056.64|5093.19|5055.19|9
1608785250000|2020-12-24 04:47:30|5094.52|5056.52|5093.41|5055.41|5094.85|5056.85|5093.38|5055.38|10
1608785260000|2020-12-24 04:47:40|5093.49|5055.49|5094.87|5056.87|5094.87|5056.87|5093.49|5055.49|10
1608785270000|2020-12-24 04:47:50|5095.46|5057.46|5096.41|5058.41|5096.51|5058.51|5095.46|5057.46|10
1608785280000|2020-12-24 04:48:00|5096.65|5058.65|5097.68|5059.68|5097.69|5059.69|5096.65|5058.65|9
1608785290000|2020-12-24 04:48:10|5098.13|5060.13|5100.22|5062.22|5100.22|5062.22|5098.13|5060.13|10
1608785300000|2020-12-24 04:48:20|5100.41|5062.41|5101.08|5063.08|5101.08|5063.08|5100.41|5062.41|10
1608785310000|2020-12-24 04:48:30|5101.62|5063.62|5103.96|5065.96|5103.96|5065.96|5101.62|5063.62|10
1608785320000|2020-12-24 04:48:40|5104.04|5066.04|5106.11|5068.11|5106.12|5068.12|5104.04|5066.04|9
1608785330000|2020-12-24 04:48:50|5105.84|5067.84|5103.74|5065.74|5105.84|5067.84|5103.73|5065.73|10
1608785340000|2020-12-24 04:49:00|5103.84|5065.84|5105.08|5067.08|5105.08|5067.08|5103.84|5065.84|10
1608785350000|2020-12-24 04:49:10|5105.04|5067.04|5103.59|5065.59|5105.04|5067.04|5103.59|5065.59|10
1608785360000|2020-12-24 04:49:20|5103.76|5065.76|5103.37|5065.37|5103.76|5065.76|5103.37|5065.37|10
1608785370000|2020-12-24 04:49:30|5103.26|5065.26|5104.04|5066.04|5104.04|5066.04|5103.26|5065.26|9
1608785380000|2020-12-24 04:49:40|5104.38|5066.38|5105.43|5067.43|5105.49|5067.49|5104.38|5066.38|9
1608785390000|2020-12-24 04:49:50|5105.47|5067.47|5104.25|5066.25|5105.47|5067.47|5104.25|5066.25|9
1608785400000|2020-12-24 04:50:00|5104.43|5066.43|5104.33|5066.33|5104.55|5066.55|5104.33|5066.33|10
1608785410000|2020-12-24 04:50:10|5104.37|5066.37|5103.34|5065.34|5104.72|5066.72|5103.34|5065.34|10
1608785420000|2020-12-24 04:50:20|5103.38|5065.38|5103.07|5065.07|5103.38|5065.38|5102.66|5064.66|10
1608785430000|2020-12-24 04:50:30|5103.11|5065.11|5104.41|5066.41|5104.46|5066.46|5103.11|5065.11|10
1608785440000|2020-12-24 04:50:40|5104.75|5066.75|5105.34|5067.34|5105.51|5067.51|5104.74|5066.74|9
1608785450000|2020-12-24 04:50:50|5105.3|5067.3|5105.39|5067.39|5105.39|5067.39|5104.93|5066.93|10
1608785460000|2020-12-24 04:51:00|5105.46|5067.46|5106.6|5068.6|5106.93|5068.93|5105.46|5067.46|10
1608785470000|2020-12-24 04:51:10|5106.97|5068.97|5106.42|5068.42|5106.97|5068.97|5106.42|5068.42|9
1608785480000|2020-12-24 04:51:20|5106.61|5068.61|5107.45|5069.45|5107.45|5069.45|5106.59|5068.59|10
1608785490000|2020-12-24 04:51:30|5107.37|5069.37|5106.8|5068.8|5107.37|5069.37|5106.79|5068.79|10
1608785500000|2020-12-24 04:51:40|5106.86|5068.86|5105.65|5067.65|5106.97|5068.97|5105.65|5067.65|9
1608785510000|2020-12-24 04:51:50|5105.69|5067.69|5105.17|5067.17|5105.9|5067.9|5105.17|5067.17|10
1608785520000|2020-12-24 04:52:00|5105.09|5067.09|5104.98|5066.98|5105.18|5067.18|5104.86|5066.86|10
1608785530000|2020-12-24 04:52:10|5104.97|5066.97|5106|5068|5106|5068|5104.78|5066.78|10
1608785540000|2020-12-24 04:52:20|5106.26|5068.26|5106|5068|5106.37|5068.37|5106|5068|9
1608785550000|2020-12-24 04:52:30|5105.89|5067.89|5105.92|5067.92|5105.92|5067.92|5105.33|5067.33|10
1608785560000|2020-12-24 04:52:40|5105.81|5067.81|5105.64|5067.64|5105.86|5067.86|5105.61|5067.61|10
1608785570000|2020-12-24 04:52:50|5105.59|5067.59|5105.61|5067.61|5105.75|5067.75|5105.59|5067.59|10
1608785580000|2020-12-24 04:53:00|5105.6|5067.6|5103.93|5065.93|5105.79|5067.79|5103.93|5065.93|10
1608785590000|2020-12-24 04:53:10|5103.97|5065.97|5104.3|5066.3|5104.3|5066.3|5103.53|5065.53|10
1608785600000|2020-12-24 04:53:20|5104.47|5066.47|5104.16|5066.16|5104.88|5066.88|5104.16|5066.16|10
1608785610000|2020-12-24 04:53:30|5104.1|5066.1|5103.61|5065.61|5104.1|5066.1|5103.56|5065.56|10
1608785620000|2020-12-24 04:53:40|5103.47|5065.47|5101.69|5063.69|5103.47|5065.47|5101.69|5063.69|10
1608785630000|2020-12-24 04:53:50|5101.75|5063.75|5099.64|5061.64|5101.75|5063.75|5099.64|5061.64|10
1608785640000|2020-12-24 04:54:00|5099.22|5061.22|5100.74|5062.74|5100.8|5062.8|5099.22|5061.22|10
1608785650000|2020-12-24 04:54:10|5100.77|5062.77|5101.79|5063.79|5101.79|5063.79|5100.77|5062.77|9
1608785660000|2020-12-24 04:54:20|5102.03|5064.03|5103.93|5065.93|5103.93|5065.93|5102.03|5064.03|9
1608785670000|2020-12-24 04:54:30|5103.9|5065.9|5105.96|5067.96|5105.96|5067.96|5103.9|5065.9|10
1608785680000|2020-12-24 04:54:40|5106.19|5068.19|5105.83|5067.83|5106.19|5068.19|5105.83|5067.83|9
1608785690000|2020-12-24 04:54:50|5105.53|5067.53|5105.7|5067.7|5105.7|5067.7|5105.29|5067.29|10
1608785700000|2020-12-24 04:55:00|5105.83|5067.83|5105.12|5067.12|5105.83|5067.83|5105.12|5067.12|10
1608785710000|2020-12-24 04:55:10|5105.36|5067.36|5107.36|5069.36|5107.36|5069.36|5105.33|5067.33|10
1608785720000|2020-12-24 04:55:20|5107.47|5069.47|5107.37|5069.37|5107.95|5069.95|5107.37|5069.37|9
1608785730000|2020-12-24 04:55:30|5107.32|5069.32|5106.25|5068.25|5107.57|5069.57|5105.94|5067.94|10
1608785740000|2020-12-24 04:55:40|5106.61|5068.61|5107.22|5069.22|5107.22|5069.22|5106.39|5068.39|9
1608785750000|2020-12-24 04:55:50|5106.98|5068.98|5108.88|5070.88|5108.88|5070.88|5106.92|5068.92|10
1608785760000|2020-12-24 04:56:00|5108.99|5070.99|5112.46|5074.46|5112.46|5074.46|5108.99|5070.99|10
1608785770000|2020-12-24 04:56:10|5112.53|5074.53|5112.86|5074.86|5112.97|5074.97|5112.53|5074.53|9
1608785780000|2020-12-24 04:56:20|5112.95|5074.95|5112.75|5074.75|5113|5075|5112.18|5074.18|9
1608785790000|2020-12-24 04:56:30|5113|5075|5114.44|5076.44|5114.44|5076.44|5112.94|5074.94|10
1608785800000|2020-12-24 04:56:40|5114.59|5076.59|5116.93|5078.93|5116.93|5078.93|5114.59|5076.59|10
1608785810000|2020-12-24 04:56:50|5116.96|5078.96|5116.91|5078.91|5117|5079|5116.83|5078.83|10
1608785820000|2020-12-24 04:57:00|5117|5079|5118.61|5080.61|5118.61|5080.61|5117|5079|10
1608785830000|2020-12-24 04:57:10|5118.41|5080.41|5118.56|5080.56|5118.62|5080.62|5118.13|5080.13|10
1608785840000|2020-12-24 04:57:20|5118.53|5080.53|5118.92|5080.92|5119.16|5081.16|5118.46|5080.46|9
1608785850000|2020-12-24 04:57:30|5118.78|5080.78|5119.18|5081.18|5119.33|5081.33|5118.77|5080.77|10
1608785860000|2020-12-24 04:57:40|5119.1|5081.1|5117.98|5079.98|5119.23|5081.23|5117.98|5079.98|10
1608785870000|2020-12-24 04:57:50|5117.81|5079.81|5117|5079|5117.81|5079.81|5116.91|5078.91|10
1608785880000|2020-12-24 04:58:00|5117.05|5079.05|5116.8|5078.8|5117.07|5079.07|5116.78|5078.78|9
1608785890000|2020-12-24 04:58:10|5116.74|5078.74|5115.99|5077.99|5116.78|5078.78|5115.99|5077.99|10
1608785900000|2020-12-24 04:58:20|5115.7|5077.7|5115.14|5077.14|5115.74|5077.74|5115.14|5077.14|10
1608785910000|2020-12-24 04:58:30|5115.07|5077.07|5116.14|5078.14|5116.14|5078.14|5115.07|5077.07|9
1608785920000|2020-12-24 04:58:40|5116.24|5078.24|5116.89|5078.89|5117.07|5079.07|5116.24|5078.24|10
1608785930000|2020-12-24 04:58:50|5116.74|5078.74|5116.06|5078.06|5116.74|5078.74|5116.03|5078.03|10
1608785940000|2020-12-24 04:59:00|5115.89|5077.89|5116.13|5078.13|5116.24|5078.24|5115.88|5077.88|9
1608785950000|2020-12-24 04:59:10|5116.14|5078.14|5116.78|5078.78|5116.98|5078.98|5116.14|5078.14|10
1608785960000|2020-12-24 04:59:20|5117.04|5079.04|5115.87|5077.87|5117.04|5079.04|5115.87|5077.87|10
1608785970000|2020-12-24 04:59:30|5115.85|5077.85|5116.27|5078.27|5116.68|5078.68|5115.85|5077.85|10
1608785980000|2020-12-24 04:59:40|5116.17|5078.17|5114.61|5076.61|5116.3|5078.3|5114.6|5076.6|10
1608785990000|2020-12-24 04:59:50|5114.59|5076.59|5114.37|5076.37|5114.59|5076.59|5113.73|5075.73|10
1608786000000|2020-12-24 05:00:00|5114.36|5076.36|5112.69|5074.69|5114.36|5076.36|5112.68|5074.68|10
1608786010000|2020-12-24 05:00:10|5112.44|5074.44|5111.52|5073.52|5112.44|5074.44|5111.44|5073.44|9
1608786020000|2020-12-24 05:00:20|5111.61|5073.61|5112.63|5074.63|5112.63|5074.63|5111.61|5073.61|9
1608786030000|2020-12-24 05:00:30|5112.82|5074.82|5111.2|5073.2|5112.82|5074.82|5111.2|5073.2|10
1608786040000|2020-12-24 05:00:40|5111.09|5073.09|5109.95|5071.95|5111.09|5073.09|5109.95|5071.95|10
1608786050000|2020-12-24 05:00:50|5109.97|5071.97|5109.9|5071.9|5109.97|5071.97|5109.69|5071.69|8
1608786060000|2020-12-24 05:01:00|5109.91|5071.91|5108.97|5070.97|5110.03|5072.03|5108.94|5070.94|10
1608786070000|2020-12-24 05:01:10|5109|5071|5108.17|5070.17|5109|5071|5108.17|5070.17|10
1608786080000|2020-12-24 05:01:20|5108.11|5070.11|5107.27|5069.27|5108.11|5070.11|5107.27|5069.27|10
1608786090000|2020-12-24 05:01:30|5107.33|5069.33|5108.54|5070.54|5108.54|5070.54|5107.33|5069.33|10
1608786100000|2020-12-24 05:01:40|5108.63|5070.63|5110.12|5072.12|5110.12|5072.12|5108.63|5070.63|10
1608786110000|2020-12-24 05:01:50|5110.34|5072.34|5110.71|5072.71|5110.9|5072.9|5110.34|5072.34|9
1608786120000|2020-12-24 05:02:00|5110.55|5072.55|5110.82|5072.82|5110.94|5072.94|5110.27|5072.27|10
1608786130000|2020-12-24 05:02:10|5111.22|5073.22|5113.86|5075.86|5113.86|5075.86|5111.22|5073.22|9
1608786140000|2020-12-24 05:02:20|5114.47|5076.47|5114.72|5076.72|5114.86|5076.86|5114.36|5076.36|10
1608786150000|2020-12-24 05:02:30|5114.57|5076.57|5111.78|5073.78|5114.57|5076.57|5111.78|5073.78|10
1608786160000|2020-12-24 05:02:40|5111.82|5073.82|5111.95|5073.95|5112.13|5074.13|5111.82|5073.82|10
1608786170000|2020-12-24 05:02:50|5112.04|5074.04|5113.18|5075.18|5113.18|5075.18|5112.04|5074.04|10
1608786180000|2020-12-24 05:03:00|5113.66|5075.66|5114.29|5076.29|5114.29|5076.29|5113.38|5075.38|9
1608786190000|2020-12-24 05:03:10|5114.47|5076.47|5115.36|5077.36|5115.36|5077.36|5114.47|5076.47|9
1608786200000|2020-12-24 05:03:20|5115.29|5077.29|5112.95|5074.95|5115.29|5077.29|5112.95|5074.95|9
1608786210000|2020-12-24 05:03:30|5112.98|5074.98|5111.17|5073.17|5112.98|5074.98|5111.17|5073.17|10
1608786220000|2020-12-24 05:03:40|5111.24|5073.24|5107.61|5069.61|5111.24|5073.24|5107.61|5069.61|10
1608786230000|2020-12-24 05:03:50|5107.42|5069.42|5106|5068|5107.48|5069.48|5106|5068|10
1608786240000|2020-12-24 05:04:00|5106.08|5068.08|5105.37|5067.37|5106.13|5068.13|5105.37|5067.37|9
1608786250000|2020-12-24 05:04:10|5105.46|5067.46|5101.38|5063.38|5105.46|5067.46|5101.38|5063.38|10
1608786260000|2020-12-24 05:04:20|5100.73|5062.73|5098.22|5060.22|5100.73|5062.73|5098.22|5060.22|10
1608786270000|2020-12-24 05:04:30|5097.97|5059.97|5094.53|5056.53|5097.97|5059.97|5094.53|5056.53|10
1608786280000|2020-12-24 05:04:40|5094.25|5056.25|5092.69|5054.69|5094.25|5056.25|5092.69|5054.69|10
1608786290000|2020-12-24 05:04:50|5092.41|5054.41|5092.26|5054.26|5092.41|5054.41|5091.91|5053.91|10
1608786300000|2020-12-24 05:05:00|5092.3|5054.3|5093.97|5055.97|5093.97|5055.97|5092.3|5054.3|9
1608786310000|2020-12-24 05:05:10|5093.68|5055.68|5093.8|5055.8|5093.8|5055.8|5093.07|5055.07|10
1608786320000|2020-12-24 05:05:20|5093.74|5055.74|5094.14|5056.14|5094.14|5056.14|5093.48|5055.48|10
1608786330000|2020-12-24 05:05:30|5094.15|5056.15|5097.37|5059.37|5097.37|5059.37|5094.15|5056.15|10
1608786340000|2020-12-24 05:05:40|5097.42|5059.42|5095.98|5057.98|5097.42|5059.42|5095.96|5057.96|10
1608786350000|2020-12-24 05:05:50|5095.93|5057.93|5094.43|5056.43|5096.13|5058.13|5094.43|5056.43|10
1608786360000|2020-12-24 05:06:00|5094.35|5056.35|5093.84|5055.84|5094.35|5056.35|5093.66|5055.66|10
1608786370000|2020-12-24 05:06:10|5093.48|5055.48|5092.43|5054.43|5093.48|5055.48|5092.37|5054.37|10
1608786380000|2020-12-24 05:06:20|5092.2|5054.2|5093.25|5055.25|5093.25|5055.25|5092.05|5054.05|10
1608786390000|2020-12-24 05:06:30|5093.59|5055.59|5092.92|5054.92|5094.09|5056.09|5092.92|5054.92|10
1608786400000|2020-12-24 05:06:40|5092.95|5054.95|5093.49|5055.49|5094.05|5056.05|5092.95|5054.95|10
1608786410000|2020-12-24 05:06:50|5093.43|5055.43|5092.05|5054.05|5093.43|5055.43|5091.77|5053.77|10
1608786420000|2020-12-24 05:07:00|5092.09|5054.09|5090.04|5052.04|5092.3|5054.3|5090.04|5052.04|10
1608786430000|2020-12-24 05:07:10|5090.14|5052.14|5089.54|5051.54|5090.14|5052.14|5089.22|5051.22|9
1608786440000|2020-12-24 05:07:20|5089.78|5051.78|5089.15|5051.15|5089.86|5051.86|5088.97|5050.97|10
1608786450000|2020-12-24 05:07:30|5089.34|5051.34|5089.17|5051.17|5089.5|5051.5|5089.17|5051.17|9
1608786460000|2020-12-24 05:07:40|5089.14|5051.14|5087.98|5049.98|5089.14|5051.14|5087.97|5049.97|10
1608786470000|2020-12-24 05:07:50|5087.94|5049.94|5088.33|5050.33|5088.33|5050.33|5087.34|5049.34|10
1608786480000|2020-12-24 05:08:00|5088.11|5050.11|5087.19|5049.19|5088.11|5050.11|5087.19|5049.19|10
1608786490000|2020-12-24 05:08:10|5087.09|5049.09|5088.2|5050.2|5088.2|5050.2|5087.09|5049.09|9
1608786500000|2020-12-24 05:08:20|5088.23|5050.23|5088.83|5050.83|5088.83|5050.83|5088.23|5050.23|9
1608786510000|2020-12-24 05:08:30|5088.94|5050.94|5089.29|5051.29|5089.29|5051.29|5088.86|5050.86|9
1608786520000|2020-12-24 05:08:40|5089.53|5051.53|5090.12|5052.12|5090.71|5052.71|5089.53|5051.53|10
1608786530000|2020-12-24 05:08:50|5089.88|5051.88|5087.58|5049.58|5089.88|5051.88|5087.58|5049.58|10
1608786540000|2020-12-24 05:09:00|5087.43|5049.43|5085.84|5047.84|5087.43|5049.43|5085.84|5047.84|9
1608786550000|2020-12-24 05:09:10|5085.78|5047.78|5084.39|5046.39|5085.8|5047.8|5084.39|5046.39|10
1608786560000|2020-12-24 05:09:20|5084.41|5046.41|5080.48|5042.48|5084.41|5046.41|5080.48|5042.48|10
1608786570000|2020-12-24 05:09:30|5079.88|5041.88|5074.79|5036.79|5079.88|5041.88|5074.79|5036.79|10
1608786580000|2020-12-24 05:09:40|5073.78|5035.78|5072.9|5034.9|5074.26|5036.26|5072.89|5034.89|10
1608786590000|2020-12-24 05:09:50|5073.04|5035.04|5073.96|5035.96|5073.96|5035.96|5072.66|5034.66|9
1608786600000|2020-12-24 05:10:00|5074.08|5036.08|5074.92|5036.92|5075.05|5037.05|5073.74|5035.74|10
1608786610000|2020-12-24 05:10:10|5075.02|5037.02|5076|5038|5076|5038|5074.9|5036.9|10
1608786620000|2020-12-24 05:10:20|5076.34|5038.34|5076.98|5038.98|5077.08|5039.08|5076.34|5038.34|10
1608786630000|2020-12-24 05:10:30|5076.84|5038.84|5075.34|5037.34|5076.84|5038.84|5075.34|5037.34|9
1608786640000|2020-12-24 05:10:40|5075.37|5037.37|5075.9|5037.9|5075.9|5037.9|5074.93|5036.93|10
1608786650000|2020-12-24 05:10:50|5076.28|5038.28|5077.94|5039.94|5077.94|5039.94|5076.24|5038.24|10
1608786660000|2020-12-24 05:11:00|5078.11|5040.11|5080.26|5042.26|5080.26|5042.26|5078.11|5040.11|10
1608786670000|2020-12-24 05:11:10|5080.5|5042.5|5081.32|5043.32|5081.59|5043.59|5080.5|5042.5|10
1608786680000|2020-12-24 05:11:20|5081.3|5043.3|5080.82|5042.82|5081.3|5043.3|5080.82|5042.82|9
1608786690000|2020-12-24 05:11:30|5080.74|5042.74|5081.96|5043.96|5081.96|5043.96|5080.64|5042.64|10
1608786700000|2020-12-24 05:11:40|5081.98|5043.98|5082.7|5044.7|5082.7|5044.7|5081.76|5043.76|10
1608786710000|2020-12-24 05:11:50|5083.05|5045.05|5082.89|5044.89|5083.3|5045.3|5082.79|5044.79|10
1608786720000|2020-12-24 05:12:00|5082.81|5044.81|5083.86|5045.86|5083.86|5045.86|5082.81|5044.81|9
1608786730000|2020-12-24 05:12:10|5084.24|5046.24|5084.8|5046.8|5084.8|5046.8|5084.24|5046.24|10
1608786740000|2020-12-24 05:12:20|5084.97|5046.97|5087.45|5049.45|5087.45|5049.45|5084.97|5046.97|10
1608786750000|2020-12-24 05:12:30|5087.62|5049.62|5087.94|5049.94|5087.94|5049.94|5087.3|5049.3|10
1608786760000|2020-12-24 05:12:40|5088.18|5050.18|5089.12|5051.12|5089.34|5051.34|5088.18|5050.18|10
1608786770000|2020-12-24 05:12:50|5089.14|5051.14|5089.87|5051.87|5089.87|5051.87|5088.91|5050.91|10
1608786780000|2020-12-24 05:13:00|5089.97|5051.97|5089.86|5051.86|5090.38|5052.38|5089.86|5051.86|10
1608786790000|2020-12-24 05:13:10|5089.63|5051.63|5089.82|5051.82|5089.82|5051.82|5089.07|5051.07|10
1608786800000|2020-12-24 05:13:20|5090|5052|5091.69|5053.69|5091.69|5053.69|5090|5052|10
1608786810000|2020-12-24 05:13:30|5091.76|5053.76|5092.14|5054.14|5092.14|5054.14|5091.75|5053.75|9
1608786820000|2020-12-24 05:13:40|5092.23|5054.23|5092.33|5054.33|5092.45|5054.45|5092.21|5054.21|9
1608786830000|2020-12-24 05:13:50|5092.02|5054.02|5093.31|5055.31|5093.42|5055.42|5092.02|5054.02|10
1608786840000|2020-12-24 05:14:00|5093.39|5055.39|5093.33|5055.33|5093.42|5055.42|5093.19|5055.19|10
1608786850000|2020-12-24 05:14:10|5093.27|5055.27|5093.79|5055.79|5093.79|5055.79|5093.27|5055.27|9
1608786860000|2020-12-24 05:14:20|5093.88|5055.88|5094.36|5056.36|5094.4|5056.4|5093.8|5055.8|10
1608786870000|2020-12-24 05:14:30|5094.28|5056.28|5095.67|5057.67|5095.67|5057.67|5094.28|5056.28|10
1608786880000|2020-12-24 05:14:40|5095.63|5057.63|5095.59|5057.59|5095.89|5057.89|5095.59|5057.59|10
1608786890000|2020-12-24 05:14:50|5095.64|5057.64|5095.44|5057.44|5095.64|5057.64|5095.34|5057.34|9
1608786900000|2020-12-24 05:15:00|5095.39|5057.39|5097.35|5059.35|5097.35|5059.35|5095.39|5057.39|9
1608786910000|2020-12-24 05:15:10|5097.7|5059.7|5102.38|5064.38|5102.38|5064.38|5097.7|5059.7|10
1608786920000|2020-12-24 05:15:20|5102.68|5064.68|5105.18|5067.18|5105.18|5067.18|5102.68|5064.68|10
1608786930000|2020-12-24 05:15:30|5105.88|5067.88|5109.48|5071.48|5109.48|5071.48|5105.88|5067.88|9
1608786940000|2020-12-24 05:15:40|5109.87|5071.87|5114.38|5076.38|5114.38|5076.38|5109.87|5071.87|10
1608786950000|2020-12-24 05:15:50|5114.84|5076.84|5116.66|5078.66|5116.66|5078.66|5114.84|5076.84|9
1608786960000|2020-12-24 05:16:00|5116.63|5078.63|5112.63|5074.63|5116.63|5078.63|5112.63|5074.63|10
1608786970000|2020-12-24 05:16:10|5112.38|5074.38|5111.94|5073.94|5112.59|5074.59|5111.46|5073.46|10
1608786980000|2020-12-24 05:16:20|5111.78|5073.78|5111.31|5073.31|5112.47|5074.47|5111.28|5073.28|10
1608786990000|2020-12-24 05:16:30|5111.22|5073.22|5108.48|5070.48|5111.22|5073.22|5108.48|5070.48|10
1608787000000|2020-12-24 05:16:40|5108.86|5070.86|5108.87|5070.87|5108.97|5070.97|5108.3|5070.3|9
1608787010000|2020-12-24 05:16:50|5108.84|5070.84|5111.08|5073.08|5111.08|5073.08|5108.84|5070.84|10
1608787020000|2020-12-24 05:17:00|5111.12|5073.12|5111.81|5073.81|5111.85|5073.85|5111.12|5073.12|10
1608787030000|2020-12-24 05:17:10|5111.72|5073.72|5110.73|5072.73|5112.01|5074.01|5110.73|5072.73|10
1608787040000|2020-12-24 05:17:20|5110.31|5072.31|5110.35|5072.35|5110.45|5072.45|5110.13|5072.13|10
1608787050000|2020-12-24 05:17:30|5109.75|5071.75|5108.76|5070.76|5109.75|5071.75|5108.76|5070.76|10
1608787060000|2020-12-24 05:17:40|5109.13|5071.13|5108.71|5070.71|5109.65|5071.65|5108.71|5070.71|10
1608787070000|2020-12-24 05:17:50|5108.89|5070.89|5107.74|5069.74|5108.89|5070.89|5107.74|5069.74|10
1608787080000|2020-12-24 05:18:00|5107.8|5069.8|5108.69|5070.69|5108.69|5070.69|5107.7|5069.7|10
1608787090000|2020-12-24 05:18:10|5108.72|5070.72|5106.61|5068.61|5109.24|5071.24|5106.61|5068.61|10
1608787100000|2020-12-24 05:18:20|5106.6|5068.6|5106.87|5068.87|5106.9|5068.9|5106.26|5068.26|10
1608787110000|2020-12-24 05:18:30|5106.83|5068.83|5107.63|5069.63|5107.68|5069.68|5106.83|5068.83|10
1608787120000|2020-12-24 05:18:40|5107.45|5069.45|5107.41|5069.41|5107.45|5069.45|5107.02|5069.02|10
1608787130000|2020-12-24 05:18:50|5106.97|5068.97|5105.87|5067.87|5106.97|5068.97|5105.87|5067.87|9
1608787140000|2020-12-24 05:19:00|5105.54|5067.54|5106.07|5068.07|5106.07|5068.07|5104.92|5066.92|10
1608787150000|2020-12-24 05:19:10|5106.5|5068.5|5107.09|5069.09|5107.31|5069.31|5106.5|5068.5|10
1608787160000|2020-12-24 05:19:20|5107.25|5069.25|5108.34|5070.34|5108.34|5070.34|5107.25|5069.25|9
1608787170000|2020-12-24 05:19:30|5108.17|5070.17|5109.6|5071.6|5109.6|5071.6|5108.13|5070.13|10
1608787180000|2020-12-24 05:19:40|5110.18|5072.18|5113.45|5075.45|5113.45|5075.45|5110.18|5072.18|10
1608787190000|2020-12-24 05:19:50|5113.65|5075.65|5116.38|5078.38|5116.38|5078.38|5113.65|5075.65|10
1608787200000|2020-12-24 05:20:00|5116.42|5078.42|5117.76|5079.76|5117.76|5079.76|5116.37|5078.37|9
1608787210000|2020-12-24 05:20:10|5118.07|5080.07|5121.07|5083.07|5121.07|5083.07|5118.07|5080.07|10
1608787220000|2020-12-24 05:20:20|5121.85|5083.85|5123.41|5085.41|5123.64|5085.64|5121.85|5083.85|10
1608787230000|2020-12-24 05:20:30|5123.33|5085.33|5124.85|5086.85|5124.89|5086.89|5123.33|5085.33|10
1608787240000|2020-12-24 05:20:40|5125.1|5087.1|5125.26|5087.26|5126.15|5088.15|5125.1|5087.1|10
1608787250000|2020-12-24 05:20:50|5125.38|5087.38|5125.67|5087.67|5125.67|5087.67|5125.3|5087.3|10
1608787260000|2020-12-24 05:21:00|5126.07|5088.07|5126.11|5088.11|5126.7|5088.7|5125.93|5087.93|10
1608787270000|2020-12-24 05:21:10|5125.47|5087.47|5124.63|5086.63|5125.47|5087.47|5124.63|5086.63|10
1608787280000|2020-12-24 05:21:20|5124.8|5086.8|5127.44|5089.44|5127.44|5089.44|5124.8|5086.8|10
1608787290000|2020-12-24 05:21:30|5128.06|5090.06|5130.55|5092.55|5130.55|5092.55|5128.06|5090.06|10
1608787300000|2020-12-24 05:21:40|5130.08|5092.08|5130.81|5092.81|5130.81|5092.81|5129.79|5091.79|10
1608787310000|2020-12-24 05:21:50|5131.15|5093.15|5134.08|5096.08|5134.14|5096.14|5131.15|5093.15|9
1608787320000|2020-12-24 05:22:00|5134.14|5096.14|5133.36|5095.36|5134.83|5096.83|5133.36|5095.36|10
1608787330000|2020-12-24 05:22:10|5133.2|5095.2|5133.66|5095.66|5133.74|5095.74|5132.84|5094.84|10
1608787340000|2020-12-24 05:22:20|5133.91|5095.91|5133.96|5095.96|5133.99|5095.99|5133.76|5095.76|10
1608787350000|2020-12-24 05:22:30|5133.88|5095.88|5132.84|5094.84|5133.88|5095.88|5132.81|5094.81|10
1608787360000|2020-12-24 05:22:40|5132.82|5094.82|5131.38|5093.38|5132.82|5094.82|5131.38|5093.38|10
1608787370000|2020-12-24 05:22:50|5131.54|5093.54|5131.36|5093.36|5131.54|5093.54|5131.07|5093.07|10
1608787380000|2020-12-24 05:23:00|5131.34|5093.34|5132.49|5094.49|5132.49|5094.49|5131.34|5093.34|9
1608787390000|2020-12-24 05:23:10|5132.74|5094.74|5135.27|5097.27|5135.27|5097.27|5132.74|5094.74|10
1608787400000|2020-12-24 05:23:20|5135.23|5097.23|5136.56|5098.56|5136.56|5098.56|5135.1|5097.1|10
1608787410000|2020-12-24 05:23:30|5136.74|5098.74|5135.98|5097.98|5136.74|5098.74|5135.98|5097.98|10
1608787420000|2020-12-24 05:23:40|5136.19|5098.19|5134.65|5096.65|5136.36|5098.36|5134.65|5096.65|10
1608787430000|2020-12-24 05:23:50|5134.93|5096.93|5134.84|5096.84|5135.16|5097.16|5134.71|5096.71|8
1608787440000|2020-12-24 05:24:00|5134.57|5096.57|5131.77|5093.77|5134.72|5096.72|5131.77|5093.77|10
1608787450000|2020-12-24 05:24:10|5130.65|5092.65|5122.52|5084.52|5130.65|5092.65|5122.52|5084.52|10
1608787460000|2020-12-24 05:24:20|5122.67|5084.67|5123.48|5085.48|5123.64|5085.64|5122.67|5084.67|10
1608787470000|2020-12-24 05:24:30|5123.4|5085.4|5124.79|5086.79|5124.79|5086.79|5123.01|5085.01|10
1608787480000|2020-12-24 05:24:40|5124.82|5086.82|5126.66|5088.66|5126.66|5088.66|5124.49|5086.49|10
1608787490000|2020-12-24 05:24:50|5126.39|5088.39|5125.86|5087.86|5126.39|5088.39|5125.65|5087.65|10
1608787500000|2020-12-24 05:25:00|5125.59|5087.59|5126.53|5088.53|5126.75|5088.75|5125.59|5087.59|10
1608787510000|2020-12-24 05:25:10|5126.79|5088.79|5121.63|5083.63|5126.79|5088.79|5121.63|5083.63|10
1608787520000|2020-12-24 05:25:20|5120.86|5082.86|5115.85|5077.85|5120.86|5082.86|5115.61|5077.61|10
1608787530000|2020-12-24 05:25:30|5115.66|5077.66|5114.79|5076.79|5115.95|5077.95|5114.79|5076.79|9
1608787540000|2020-12-24 05:25:40|5114.76|5076.76|5111.64|5073.64|5114.76|5076.76|5111.64|5073.64|10
1608787550000|2020-12-24 05:25:50|5111.38|5073.38|5113.41|5075.41|5113.41|5075.41|5111.38|5073.38|10
1608787560000|2020-12-24 05:26:00|5114.02|5076.02|5114.98|5076.98|5115.38|5077.38|5113.2|5075.2|10
1608787570000|2020-12-24 05:26:10|5114.74|5076.74|5111.07|5073.07|5114.74|5076.74|5111.07|5073.07|10
1608787580000|2020-12-24 05:26:20|5110.66|5072.66|5109.87|5071.87|5111.51|5073.51|5109.87|5071.87|10
1608787590000|2020-12-24 05:26:30|5109.48|5071.48|5109.59|5071.59|5109.88|5071.88|5109.2|5071.2|10
1608787600000|2020-12-24 05:26:40|5109.76|5071.76|5109.84|5071.84|5110.89|5072.89|5109.76|5071.76|9
1608787610000|2020-12-24 05:26:50|5109.49|5071.49|5111.05|5073.05|5111.17|5073.17|5109.49|5071.49|10
1608787620000|2020-12-24 05:27:00|5111.25|5073.25|5110.77|5072.77|5111.25|5073.25|5110.3|5072.3|10
1608787630000|2020-12-24 05:27:10|5110.53|5072.53|5111.4|5073.4|5111.4|5073.4|5110.17|5072.17|10
1608787640000|2020-12-24 05:27:20|5111.1|5073.1|5111.31|5073.31|5111.31|5073.31|5110.44|5072.44|10
1608787650000|2020-12-24 05:27:30|5111.72|5073.72|5113.11|5075.11|5113.11|5075.11|5111.72|5073.72|10
1608787660000|2020-12-24 05:27:40|5113.34|5075.34|5113.21|5075.21|5113.67|5075.67|5113.1|5075.1|10
1608787670000|2020-12-24 05:27:50|5113.28|5075.28|5113.71|5075.71|5113.74|5075.74|5113.01|5075.01|9
1608787680000|2020-12-24 05:28:00|5113.73|5075.73|5115.95|5077.95|5115.95|5077.95|5113.73|5075.73|10
1608787690000|2020-12-24 05:28:10|5115.85|5077.85|5116.24|5078.24|5116.54|5078.54|5115.71|5077.71|10
1608787700000|2020-12-24 05:28:20|5115.41|5077.41|5115.32|5077.32|5115.98|5077.98|5115.32|5077.32|10
1608787710000|2020-12-24 05:28:30|5115.19|5077.19|5114.41|5076.41|5115.19|5077.19|5114.41|5076.41|9
1608787720000|2020-12-24 05:28:40|5114.3|5076.3|5114.85|5076.85|5114.85|5076.85|5114.27|5076.27|10
1608787730000|2020-12-24 05:28:50|5114.86|5076.86|5114.8|5076.8|5114.86|5076.86|5114.48|5076.48|10
1608787740000|2020-12-24 05:29:00|5114.87|5076.87|5115.14|5077.14|5115.19|5077.19|5114.72|5076.72|10
1608787750000|2020-12-24 05:29:10|5115.01|5077.01|5113.94|5075.94|5115.12|5077.12|5113.94|5075.94|10
1608787760000|2020-12-24 05:29:20|5114.02|5076.02|5113.28|5075.28|5114.28|5076.28|5113.28|5075.28|10
1608787770000|2020-12-24 05:29:30|5113.18|5075.18|5112.47|5074.47|5113.18|5075.18|5112.47|5074.47|10
1608787780000|2020-12-24 05:29:40|5112.27|5074.27|5111.49|5073.49|5112.63|5074.63|5111.49|5073.49|10
1608787790000|2020-12-24 05:29:50|5110.12|5072.12|5103.7|5065.7|5110.12|5072.12|5103.35|5065.35|10
1608787800000|2020-12-24 05:30:00|5104.24|5066.24|5100.22|5062.22|5104.95|5066.95|5100.22|5062.22|10
1608787810000|2020-12-24 05:30:10|5100.15|5062.15|5099.28|5061.28|5100.15|5062.15|5098.31|5060.31|10
1608787820000|2020-12-24 05:30:20|5099.92|5061.92|5101.66|5063.66|5101.95|5063.95|5099.92|5061.92|10
1608787830000|2020-12-24 05:30:30|5101.64|5063.64|5100.04|5062.04|5101.64|5063.64|5100.04|5062.04|10
1608787840000|2020-12-24 05:30:40|5099.9|5061.9|5094.16|5056.16|5099.9|5061.9|5094.16|5056.16|10
1608787850000|2020-12-24 05:30:50|5093.16|5055.16|5091.73|5053.73|5093.21|5055.21|5091.73|5053.73|10
1608787860000|2020-12-24 05:31:00|5091.53|5053.53|5094.54|5056.54|5094.54|5056.54|5091.53|5053.53|10
1608787870000|2020-12-24 05:31:10|5095.16|5057.16|5094.3|5056.3|5095.16|5057.16|5094.17|5056.17|10
1608787880000|2020-12-24 05:31:20|5094.08|5056.08|5093.38|5055.38|5095.09|5057.09|5093.38|5055.38|10
1608787890000|2020-12-24 05:31:30|5093.01|5055.01|5095.09|5057.09|5095.09|5057.09|5092.69|5054.69|10
1608787900000|2020-12-24 05:31:40|5095.11|5057.11|5094.86|5056.86|5095.11|5057.11|5094.49|5056.49|9
1608787910000|2020-12-24 05:31:50|5095.27|5057.27|5092.35|5054.35|5095.27|5057.27|5092.2|5054.2|10
1608787920000|2020-12-24 05:32:00|5091.81|5053.81|5094.2|5056.2|5094.2|5056.2|5091.81|5053.81|10
1608787930000|2020-12-24 05:32:10|5094.57|5056.57|5100.61|5062.61|5100.61|5062.61|5094.57|5056.57|10
1608787940000|2020-12-24 05:32:20|5100.77|5062.77|5102.09|5064.09|5102.09|5064.09|5100.71|5062.71|10
1608787950000|2020-12-24 05:32:30|5102.01|5064.01|5104.9|5066.9|5104.9|5066.9|5102.01|5064.01|10
1608787960000|2020-12-24 05:32:40|5104.88|5066.88|5104.75|5066.75|5105.48|5067.48|5104.7|5066.7|10
1608787970000|2020-12-24 05:32:50|5104.91|5066.91|5104.97|5066.97|5104.97|5066.97|5104.32|5066.32|10
1608787980000|2020-12-24 05:33:00|5105|5067|5107.64|5069.64|5107.64|5069.64|5105|5067|10
1608787990000|2020-12-24 05:33:10|5107.65|5069.65|5110.01|5072.01|5110.01|5072.01|5107.65|5069.65|10
1608788000000|2020-12-24 05:33:20|5110.71|5072.71|5114.84|5076.84|5114.84|5076.84|5110.71|5072.71|10
1608788010000|2020-12-24 05:33:30|5115.07|5077.07|5117.81|5079.81|5117.81|5079.81|5115.07|5077.07|10
1608788020000|2020-12-24 05:33:40|5117.85|5079.85|5119.81|5081.81|5119.81|5081.81|5117.85|5079.85|10
1608788030000|2020-12-24 05:33:50|5120.17|5082.17|5122.11|5084.11|5122.51|5084.51|5120.17|5082.17|10
1608788040000|2020-12-24 05:34:00|5122.12|5084.12|5123.29|5085.29|5123.29|5085.29|5121.51|5083.51|10
1608788050000|2020-12-24 05:34:10|5123.68|5085.68|5129.33|5091.33|5129.33|5091.33|5123.68|5085.68|10
1608788060000|2020-12-24 05:34:20|5129.3|5091.3|5129.86|5091.86|5130.51|5092.51|5129.3|5091.3|9
1608788070000|2020-12-24 05:34:30|5129.74|5091.74|5128.89|5090.89|5130.2|5092.2|5128.89|5090.89|10
1608788080000|2020-12-24 05:34:40|5128.71|5090.71|5124.08|5086.08|5128.71|5090.71|5124.08|5086.08|10
1608788090000|2020-12-24 05:34:50|5124.13|5086.13|5123.6|5085.6|5124.13|5086.13|5123.4|5085.4|10
1608788100000|2020-12-24 05:35:00|5124.01|5086.01|5123.07|5085.07|5124.01|5086.01|5123.01|5085.01|10
1608788110000|2020-12-24 05:35:10|5123.39|5085.39|5126.56|5088.56|5126.56|5088.56|5123.39|5085.39|10
1608788120000|2020-12-24 05:35:20|5127.13|5089.13|5128.85|5090.85|5128.85|5090.85|5126.48|5088.48|10
1608788130000|2020-12-24 05:35:30|5129.07|5091.07|5130.1|5092.1|5130.72|5092.72|5129.07|5091.07|10
1608788140000|2020-12-24 05:35:40|5129.73|5091.73|5129.46|5091.46|5129.73|5091.73|5128.25|5090.25|10
1608788150000|2020-12-24 05:35:50|5129.95|5091.95|5131.56|5093.56|5131.56|5093.56|5129.83|5091.83|10
1608788160000|2020-12-24 05:36:00|5131.34|5093.34|5132.15|5094.15|5132.28|5094.28|5131.11|5093.11|10
1608788170000|2020-12-24 05:36:10|5132.16|5094.16|5131.58|5093.58|5132.45|5094.45|5131.58|5093.58|10
1608788180000|2020-12-24 05:36:20|5131.29|5093.29|5130.53|5092.53|5131.35|5093.35|5130.53|5092.53|10
1608788190000|2020-12-24 05:36:30|5130.46|5092.46|5127.98|5089.98|5130.46|5092.46|5127.45|5089.45|10
1608788200000|2020-12-24 05:36:40|5128.02|5090.02|5128.58|5090.58|5128.58|5090.58|5127.78|5089.78|10
1608788210000|2020-12-24 05:36:50|5128.84|5090.84|5129.55|5091.55|5129.69|5091.69|5128.68|5090.68|9
1608788220000|2020-12-24 05:37:00|5129.36|5091.36|5129.49|5091.49|5129.78|5091.78|5129.31|5091.31|10
1608788230000|2020-12-24 05:37:10|5129.26|5091.26|5128.82|5090.82|5129.26|5091.26|5128.59|5090.59|10
1608788240000|2020-12-24 05:37:20|5128.85|5090.85|5127.76|5089.76|5128.85|5090.85|5127.76|5089.76|10
1608788250000|2020-12-24 05:37:30|5127.65|5089.65|5125.49|5087.49|5127.65|5089.65|5125.49|5087.49|10
1608788260000|2020-12-24 05:37:40|5125.55|5087.55|5124.03|5086.03|5125.55|5087.55|5124.03|5086.03|10
1608788270000|2020-12-24 05:37:50|5123.6|5085.6|5123.53|5085.53|5124.03|5086.03|5123.5|5085.5|10
1608788280000|2020-12-24 05:38:00|5123.69|5085.69|5124.35|5086.35|5124.35|5086.35|5123.47|5085.47|10
1608788290000|2020-12-24 05:38:10|5124.46|5086.46|5125.94|5087.94|5125.94|5087.94|5124.45|5086.45|8
1608788300000|2020-12-24 05:38:20|5125.89|5087.89|5126.36|5088.36|5126.36|5088.36|5125.88|5087.88|10
1608788310000|2020-12-24 05:38:30|5126.49|5088.49|5128.4|5090.4|5128.4|5090.4|5126.49|5088.49|10
1608788320000|2020-12-24 05:38:40|5128.41|5090.41|5130.85|5092.85|5130.85|5092.85|5128.41|5090.41|10
1608788330000|2020-12-24 05:38:50|5130.8|5092.8|5129.3|5091.3|5130.8|5092.8|5129.28|5091.28|10
1608788340000|2020-12-24 05:39:00|5129.11|5091.11|5128.08|5090.08|5129.11|5091.11|5128.08|5090.08|10
1608788350000|2020-12-24 05:39:10|5128.07|5090.07|5127.83|5089.83|5128.2|5090.2|5127.67|5089.67|9
1608788360000|2020-12-24 05:39:20|5127.86|5089.86|5127.86|5089.86|5128.03|5090.03|5127.7|5089.7|10
1608788370000|2020-12-24 05:39:30|5128.05|5090.05|5128.23|5090.23|5128.52|5090.52|5128.05|5090.05|10
1608788380000|2020-12-24 05:39:40|5127.63|5089.63|5123.3|5085.3|5127.71|5089.71|5123.3|5085.3|8
1608788390000|2020-12-24 05:39:50|5122.96|5084.96|5122.13|5084.13|5122.97|5084.97|5122.13|5084.13|10
1608788400000|2020-12-24 05:40:00|5121.73|5083.73|5121.76|5083.76|5121.8|5083.8|5121.53|5083.53|10
1608788410000|2020-12-24 05:40:10|5121.86|5083.86|5122.38|5084.38|5122.49|5084.49|5121.67|5083.67|9
1608788420000|2020-12-24 05:40:20|5122.52|5084.52|5122.18|5084.18|5122.76|5084.76|5122.13|5084.13|10
1608788430000|2020-12-24 05:40:30|5122.41|5084.41|5121.52|5083.52|5122.68|5084.68|5121.52|5083.52|10
1608788440000|2020-12-24 05:40:40|5121.35|5083.35|5119.73|5081.73|5121.35|5083.35|5119.73|5081.73|10
1608788450000|2020-12-24 05:40:50|5118.52|5080.52|5116.32|5078.32|5118.52|5080.52|5116.32|5078.32|10
1608788460000|2020-12-24 05:41:00|5115.87|5077.87|5115.96|5077.96|5116.11|5078.11|5115.41|5077.41|10
1608788470000|2020-12-24 05:41:10|5116.62|5078.62|5119.31|5081.31|5119.31|5081.31|5116.62|5078.62|10
1608788480000|2020-12-24 05:41:20|5119.46|5081.46|5122.48|5084.48|5122.48|5084.48|5119.46|5081.46|10
1608788490000|2020-12-24 05:41:30|5122.27|5084.27|5120.46|5082.46|5122.27|5084.27|5120.46|5082.46|9
1608788500000|2020-12-24 05:41:40|5120.3|5082.3|5118.2|5080.2|5120.3|5082.3|5118.2|5080.2|10
1608788510000|2020-12-24 05:41:50|5118.27|5080.27|5118.39|5080.39|5118.39|5080.39|5117.96|5079.96|10
1608788520000|2020-12-24 05:42:00|5118.46|5080.46|5116.78|5078.78|5118.59|5080.59|5116.78|5078.78|10
1608788530000|2020-12-24 05:42:10|5116.03|5078.03|5115.83|5077.83|5116.03|5078.03|5114.99|5076.99|10
1608788540000|2020-12-24 05:42:20|5115.88|5077.88|5113.73|5075.73|5115.88|5077.88|5113.73|5075.73|9
1608788550000|2020-12-24 05:42:30|5113.77|5075.77|5112.37|5074.37|5113.77|5075.77|5112.36|5074.36|10
1608788560000|2020-12-24 05:42:40|5112.03|5074.03|5109.75|5071.75|5112.03|5074.03|5109.58|5071.58|10
1608788570000|2020-12-24 05:42:50|5109.98|5071.98|5111.21|5073.21|5111.85|5073.85|5109.82|5071.82|10
1608788580000|2020-12-24 05:43:00|5111|5073|5110.02|5072.02|5111|5073|5109.45|5071.45|10
1608788590000|2020-12-24 05:43:10|5110.19|5072.19|5113.47|5075.47|5113.47|5075.47|5110.19|5072.19|10
1608788600000|2020-12-24 05:43:20|5113.49|5075.49|5114.79|5076.79|5115.06|5077.06|5113.49|5075.49|10
1608788610000|2020-12-24 05:43:30|5114.07|5076.07|5117.18|5079.18|5117.18|5079.18|5113.83|5075.83|10
1608788620000|2020-12-24 05:43:40|5117.68|5079.68|5121.18|5083.18|5121.18|5083.18|5117.68|5079.68|10
1608788630000|2020-12-24 05:43:50|5121.31|5083.31|5120.7|5082.7|5121.5|5083.5|5120.53|5082.53|10
1608788640000|2020-12-24 05:44:00|5120.85|5082.85|5120.6|5082.6|5122.09|5084.09|5119.97|5081.97|10
1608788650000|2020-12-24 05:44:10|5120.49|5082.49|5119.63|5081.63|5120.49|5082.49|5119.02|5081.02|9
1608788660000|2020-12-24 05:44:20|5119.51|5081.51|5119.72|5081.72|5120.2|5082.2|5119.51|5081.51|9
1608788670000|2020-12-24 05:44:30|5119.74|5081.74|5119.79|5081.79|5120.27|5082.27|5119.64|5081.64|10
1608788680000|2020-12-24 05:44:40|5119.92|5081.92|5120.62|5082.62|5120.7|5082.7|5119.57|5081.57|9
1608788690000|2020-12-24 05:44:50|5120.8|5082.8|5119.67|5081.67|5120.8|5082.8|5119.58|5081.58|10
1608788700000|2020-12-24 05:45:00|5119.46|5081.46|5118.03|5080.03|5119.47|5081.47|5118.03|5080.03|10
1608788710000|2020-12-24 05:45:10|5117.41|5079.41|5117.33|5079.33|5117.49|5079.49|5116.85|5078.85|9
1608788720000|2020-12-24 05:45:20|5117.54|5079.54|5118.37|5080.37|5118.38|5080.38|5117.54|5079.54|10
1608788730000|2020-12-24 05:45:30|5118.31|5080.31|5117.86|5079.86|5118.4|5080.4|5117.86|5079.86|10
1608788740000|2020-12-24 05:45:40|5117.87|5079.87|5117.72|5079.72|5118.02|5080.02|5117.66|5079.66|10
1608788750000|2020-12-24 05:45:50|5117.58|5079.58|5118.11|5080.11|5118.22|5080.22|5117.45|5079.45|9
1608788760000|2020-12-24 05:46:00|5118.27|5080.27|5117.64|5079.64|5118.27|5080.27|5117.64|5079.64|8
1608788770000|2020-12-24 05:46:10|5117.53|5079.53|5113.86|5075.86|5117.53|5079.53|5113.86|5075.86|10
1608788780000|2020-12-24 05:46:20|5113.74|5075.74|5111.8|5073.8|5113.74|5075.74|5111.8|5073.8|10
1608788790000|2020-12-24 05:46:30|5111.62|5073.62|5109.75|5071.75|5111.62|5073.62|5109.75|5071.75|10
1608788800000|2020-12-24 05:46:40|5109.44|5071.44|5109.68|5071.68|5109.74|5071.74|5109.02|5071.02|10
1608788810000|2020-12-24 05:46:50|5109.52|5071.52|5109.16|5071.16|5109.98|5071.98|5109.16|5071.16|10
1608788820000|2020-12-24 05:47:00|5109|5071|5109.48|5071.48|5109.48|5071.48|5108.25|5070.25|10
1608788830000|2020-12-24 05:47:10|5110.08|5072.08|5111.37|5073.37|5111.37|5073.37|5110.08|5072.08|10
1608788840000|2020-12-24 05:47:20|5111.39|5073.39|5111.14|5073.14|5111.64|5073.64|5111.14|5073.14|10
1608788850000|2020-12-24 05:47:30|5111.24|5073.24|5110.58|5072.58|5111.36|5073.36|5110.58|5072.58|9
1608788860000|2020-12-24 05:47:40|5110.53|5072.53|5109.86|5071.86|5110.69|5072.69|5109.86|5071.86|10
1608788870000|2020-12-24 05:47:50|5109.67|5071.67|5108.9|5070.9|5109.67|5071.67|5108.81|5070.81|10
1608788880000|2020-12-24 05:48:00|5109.01|5071.01|5108.61|5070.61|5109.01|5071.01|5108.42|5070.42|9
1608788890000|2020-12-24 05:48:10|5108.67|5070.67|5108.61|5070.61|5108.77|5070.77|5108.13|5070.13|9
1608788900000|2020-12-24 05:48:20|5108.94|5070.94|5110.67|5072.67|5110.67|5072.67|5108.78|5070.78|10
1608788910000|2020-12-24 05:48:30|5111.31|5073.31|5113.89|5075.89|5113.89|5075.89|5111.31|5073.31|10
1608788920000|2020-12-24 05:48:40|5114.5|5076.5|5115.55|5077.55|5115.67|5077.67|5114.37|5076.37|10
1608788930000|2020-12-24 05:48:50|5115.58|5077.58|5116.02|5078.02|5116.33|5078.33|5115.58|5077.58|9
1608788940000|2020-12-24 05:49:00|5116.19|5078.19|5116.01|5078.01|5116.4|5078.4|5115.75|5077.75|9
1608788950000|2020-12-24 05:49:10|5115.83|5077.83|5114.14|5076.14|5115.83|5077.83|5114.14|5076.14|10
1608788960000|2020-12-24 05:49:20|5113.46|5075.46|5112.11|5074.11|5113.46|5075.46|5111.83|5073.83|10
1608788970000|2020-12-24 05:49:30|5112.29|5074.29|5112.27|5074.27|5112.68|5074.68|5112.26|5074.26|9
1608788980000|2020-12-24 05:49:40|5112.39|5074.39|5112.63|5074.63|5113.69|5075.69|5112.39|5074.39|10
1608788990000|2020-12-24 05:49:50|5112.62|5074.62|5112.51|5074.51|5112.62|5074.62|5111.55|5073.55|10
1608789000000|2020-12-24 05:50:00|5112.71|5074.71|5111.93|5073.93|5112.71|5074.71|5111.93|5073.93|10
1608789010000|2020-12-24 05:50:10|5112.06|5074.06|5112.84|5074.84|5113.04|5075.04|5112.06|5074.06|10
1608789020000|2020-12-24 05:50:20|5112.73|5074.73|5112.29|5074.29|5112.73|5074.73|5112.13|5074.13|10
1608789030000|2020-12-24 05:50:30|5112.37|5074.37|5110.58|5072.58|5112.37|5074.37|5110.58|5072.58|10
1608789040000|2020-12-24 05:50:40|5110.88|5072.88|5111.63|5073.63|5111.84|5073.84|5110.88|5072.88|9
1608789050000|2020-12-24 05:50:50|5111.73|5073.73|5111.46|5073.46|5111.73|5073.73|5111.26|5073.26|9
1608789060000|2020-12-24 05:51:00|5111.44|5073.44|5109.65|5071.65|5111.44|5073.44|5109.65|5071.65|10
1608789070000|2020-12-24 05:51:10|5109.73|5071.73|5109.02|5071.02|5109.73|5071.73|5109.02|5071.02|10
1608789080000|2020-12-24 05:51:20|5109.13|5071.13|5108.07|5070.07|5109.13|5071.13|5108.07|5070.07|7
1608789090000|2020-12-24 05:51:30|5108.06|5070.06|5107.42|5069.42|5108.14|5070.14|5107.42|5069.42|10
1608789100000|2020-12-24 05:51:40|5107.33|5069.33|5106.43|5068.43|5107.33|5069.33|5106.43|5068.43|10
1608789110000|2020-12-24 05:51:50|5105.96|5067.96|5105.82|5067.82|5105.96|5067.96|5105.17|5067.17|10
1608789120000|2020-12-24 05:52:00|5105.88|5067.88|5105.74|5067.74|5105.89|5067.89|5105.37|5067.37|10
1608789130000|2020-12-24 05:52:10|5105.54|5067.54|5106.69|5068.69|5106.69|5068.69|5105.12|5067.12|10
1608789140000|2020-12-24 05:52:20|5106.87|5068.87|5107.11|5069.11|5107.35|5069.35|5106.87|5068.87|10
1608789150000|2020-12-24 05:52:30|5107.17|5069.17|5107.66|5069.66|5107.66|5069.66|5107.17|5069.17|9
1608789160000|2020-12-24 05:52:40|5107.63|5069.63|5106.95|5068.95|5107.75|5069.75|5106.93|5068.93|10
1608789170000|2020-12-24 05:52:50|5106.22|5068.22|5105.56|5067.56|5106.22|5068.22|5105.56|5067.56|10
1608789180000|2020-12-24 05:53:00|5105.66|5067.66|5105.98|5067.98|5105.98|5067.98|5105.59|5067.59|10
1608789190000|2020-12-24 05:53:10|5106.01|5068.01|5106.66|5068.66|5107.03|5069.03|5106.01|5068.01|10
1608789200000|2020-12-24 05:53:20|5106.42|5068.42|5105.45|5067.45|5106.42|5068.42|5105.45|5067.45|9
1608789210000|2020-12-24 05:53:30|5105.18|5067.18|5104.24|5066.24|5105.18|5067.18|5104.24|5066.24|8
1608789220000|2020-12-24 05:53:40|5104.17|5066.17|5103.81|5065.81|5104.17|5066.17|5103.28|5065.28|10
1608789230000|2020-12-24 05:53:50|5103.76|5065.76|5103.13|5065.13|5103.79|5065.79|5102.93|5064.93|9
1608789240000|2020-12-24 05:54:00|5103.17|5065.17|5104.65|5066.65|5104.65|5066.65|5102.8|5064.8|10
1608789250000|2020-12-24 05:54:10|5105.09|5067.09|5107.28|5069.28|5107.28|5069.28|5105.09|5067.09|10
1608789260000|2020-12-24 05:54:20|5107.07|5069.07|5107.29|5069.29|5107.34|5069.34|5106.75|5068.75|10
1608789270000|2020-12-24 05:54:30|5107.28|5069.28|5107.55|5069.55|5107.55|5069.55|5107.28|5069.28|10
1608789280000|2020-12-24 05:54:40|5107.62|5069.62|5110.9|5072.9|5110.9|5072.9|5107.62|5069.62|10
1608789290000|2020-12-24 05:54:50|5110.83|5072.83|5110.98|5072.98|5110.98|5072.98|5110.04|5072.04|10
1608789300000|2020-12-24 05:55:00|5111.5|5073.5|5111.66|5073.66|5111.66|5073.66|5110.91|5072.91|10
1608789310000|2020-12-24 05:55:10|5111.5|5073.5|5112.75|5074.75|5112.75|5074.75|5111.5|5073.5|10
1608789320000|2020-12-24 05:55:20|5112.86|5074.86|5113.05|5075.05|5113.25|5075.25|5112.86|5074.86|9
1608789330000|2020-12-24 05:55:30|5113.1|5075.1|5113.24|5075.24|5113.43|5075.43|5113.1|5075.1|9
1608789340000|2020-12-24 05:55:40|5113.18|5075.18|5113.61|5075.61|5113.61|5075.61|5113.18|5075.18|9
1608789350000|2020-12-24 05:55:50|5113.55|5075.55|5113.96|5075.96|5113.97|5075.97|5113.55|5075.55|9
1608789360000|2020-12-24 05:56:00|5113.56|5075.56|5113.37|5075.37|5113.56|5075.56|5113.06|5075.06|10
1608789370000|2020-12-24 05:56:10|5113.42|5075.42|5113.54|5075.54|5113.54|5075.54|5113.25|5075.25|9
1608789380000|2020-12-24 05:56:20|5113.61|5075.61|5113.47|5075.47|5113.64|5075.64|5113.36|5075.36|10
1608789390000|2020-12-24 05:56:30|5113.48|5075.48|5112.97|5074.97|5113.52|5075.52|5112.67|5074.67|9
1608789400000|2020-12-24 05:56:40|5112.96|5074.96|5113.02|5075.02|5113.02|5075.02|5112.5|5074.5|10
1608789410000|2020-12-24 05:56:50|5113.27|5075.27|5114.95|5076.95|5114.96|5076.96|5113.27|5075.27|10
1608789420000|2020-12-24 05:57:00|5115.14|5077.14|5115.66|5077.66|5115.84|5077.84|5115.14|5077.14|10
1608789430000|2020-12-24 05:57:10|5115.74|5077.74|5116.21|5078.21|5116.36|5078.36|5115.67|5077.67|10
1608789440000|2020-12-24 05:57:20|5116.41|5078.41|5116.44|5078.44|5116.53|5078.53|5116.3|5078.3|9
1608789450000|2020-12-24 05:57:30|5116.51|5078.51|5115.99|5077.99|5116.51|5078.51|5115.99|5077.99|10
1608789460000|2020-12-24 05:57:40|5115.94|5077.94|5116.15|5078.15|5116.15|5078.15|5115.8|5077.8|9
1608789470000|2020-12-24 05:57:50|5116.04|5078.04|5116.22|5078.22|5116.22|5078.22|5115.83|5077.83|10
1608789480000|2020-12-24 05:58:00|5116.4|5078.4|5116.17|5078.17|5116.59|5078.59|5116.17|5078.17|10
1608789490000|2020-12-24 05:58:10|5116.26|5078.26|5116.09|5078.09|5116.35|5078.35|5115.98|5077.98|9
1608789500000|2020-12-24 05:58:20|5115.98|5077.98|5115.42|5077.42|5115.98|5077.98|5115.42|5077.42|10
1608789510000|2020-12-24 05:58:30|5115.36|5077.36|5114.61|5076.61|5115.39|5077.39|5114.61|5076.61|10
1608789520000|2020-12-24 05:58:40|5114.64|5076.64|5111.82|5073.82|5114.64|5076.64|5111.63|5073.63|10
1608789530000|2020-12-24 05:58:50|5111.56|5073.56|5110.94|5072.94|5111.87|5073.87|5110.94|5072.94|9
1608789540000|2020-12-24 05:59:00|5111.04|5073.04|5110.84|5072.84|5111.11|5073.11|5110.62|5072.62|10
1608789550000|2020-12-24 05:59:10|5111.03|5073.03|5110.39|5072.39|5111.03|5073.03|5110.39|5072.39|10
1608789560000|2020-12-24 05:59:20|5110.21|5072.21|5108.31|5070.31|5110.21|5072.21|5108.31|5070.31|9
1608789570000|2020-12-24 05:59:30|5107.44|5069.44|5104.8|5066.8|5107.44|5069.44|5104.77|5066.77|10
1608789580000|2020-12-24 05:59:40|5104.68|5066.68|5103.09|5065.09|5104.89|5066.89|5103.09|5065.09|10
1608789590000|2020-12-24 05:59:50|5103.07|5065.07|5103.67|5065.67|5103.75|5065.75|5102.95|5064.95|10
1608789600000|2020-12-24 06:00:00|5103.62|5065.62|5103.5|5065.5|5103.62|5065.62|5102.97|5064.97|10
1608789610000|2020-12-24 06:00:10|5103.49|5065.49|5105.23|5067.23|5105.23|5067.23|5103.13|5065.13|10
1608789620000|2020-12-24 06:00:20|5105.96|5067.96|5112.22|5074.22|5112.22|5074.22|5105.96|5067.96|10
1608789630000|2020-12-24 06:00:30|5112.75|5074.75|5119.07|5081.07|5119.07|5081.07|5112.75|5074.75|10
1608789640000|2020-12-24 06:00:40|5119.97|5081.97|5124.06|5086.06|5124.06|5086.06|5119.97|5081.97|10
1608789650000|2020-12-24 06:00:50|5124.05|5086.05|5128.72|5090.72|5128.72|5090.72|5124.05|5086.05|10
1608789660000|2020-12-24 06:01:00|5130.15|5092.15|5134.02|5096.02|5134.15|5096.15|5130.15|5092.15|10
1608789670000|2020-12-24 06:01:10|5134.47|5096.47|5136.39|5098.39|5136.39|5098.39|5134.47|5096.47|10
1608789680000|2020-12-24 06:01:20|5136.71|5098.71|5136.98|5098.98|5137.44|5099.44|5136.6|5098.6|10
1608789690000|2020-12-24 06:01:30|5136.59|5098.59|5136.98|5098.98|5136.98|5098.98|5136.35|5098.35|9
1608789700000|2020-12-24 06:01:40|5137.86|5099.86|5139.26|5101.26|5139.26|5101.26|5137.86|5099.86|10
1608789710000|2020-12-24 06:01:50|5139.33|5101.33|5139.35|5101.35|5139.75|5101.75|5139.29|5101.29|9
1608789720000|2020-12-24 06:02:00|5138.9|5100.9|5135.28|5097.28|5138.9|5100.9|5135.28|5097.28|10
1608789730000|2020-12-24 06:02:10|5134.91|5096.91|5134.46|5096.46|5134.94|5096.94|5134.42|5096.42|10
1608789740000|2020-12-24 06:02:20|5134.55|5096.55|5134.46|5096.46|5134.55|5096.55|5133.84|5095.84|10
1608789750000|2020-12-24 06:02:30|5134.04|5096.04|5131.85|5093.85|5134.1|5096.1|5131.65|5093.65|10
1608789760000|2020-12-24 06:02:40|5131.55|5093.55|5130.92|5092.92|5131.61|5093.61|5130.92|5092.92|10
1608789770000|2020-12-24 06:02:50|5130.54|5092.54|5128.99|5090.99|5130.54|5092.54|5128.99|5090.99|9
1608789780000|2020-12-24 06:03:00|5128.84|5090.84|5126.88|5088.88|5128.84|5090.84|5126.88|5088.88|9
1608789790000|2020-12-24 06:03:10|5126.84|5088.84|5125.52|5087.52|5126.84|5088.84|5125.48|5087.48|10
1608789800000|2020-12-24 06:03:20|5125.3|5087.3|5125.24|5087.24|5125.63|5087.63|5125.21|5087.21|10
1608789810000|2020-12-24 06:03:30|5125.39|5087.39|5123.61|5085.61|5125.39|5087.39|5123.61|5085.61|10
1608789820000|2020-12-24 06:03:40|5123.32|5085.32|5123.35|5085.35|5123.8|5085.8|5123.32|5085.32|10
1608789830000|2020-12-24 06:03:50|5123.32|5085.32|5122.8|5084.8|5123.39|5085.39|5122.73|5084.73|10
1608789840000|2020-12-24 06:04:00|5122.88|5084.88|5124.39|5086.39|5124.39|5086.39|5122.88|5084.88|8
1608789850000|2020-12-24 06:04:10|5124.74|5086.74|5125.88|5087.88|5126.12|5088.12|5124.74|5086.74|10
1608789860000|2020-12-24 06:04:20|5125.8|5087.8|5123.05|5085.05|5125.8|5087.8|5123.05|5085.05|10
1608789870000|2020-12-24 06:04:30|5122.74|5084.74|5121.83|5083.83|5123.05|5085.05|5121.77|5083.77|10
1608789880000|2020-12-24 06:04:40|5121.87|5083.87|5121.91|5083.91|5122.16|5084.16|5121.48|5083.48|9
1608789890000|2020-12-24 06:04:50|5121.81|5083.81|5122.14|5084.14|5122.14|5084.14|5121.79|5083.79|9
1608789900000|2020-12-24 06:05:00|5122.56|5084.56|5122.78|5084.78|5122.9|5084.9|5122.54|5084.54|10
1608789910000|2020-12-24 06:05:10|5123.17|5085.17|5123.99|5085.99|5123.99|5085.99|5123.17|5085.17|10
1608789920000|2020-12-24 06:05:20|5123.97|5085.97|5124.02|5086.02|5124.02|5086.02|5123.72|5085.72|10
1608789930000|2020-12-24 06:05:30|5123.96|5085.96|5122.84|5084.84|5124.53|5086.53|5122.84|5084.84|10
1608789940000|2020-12-24 06:05:40|5121.65|5083.65|5118.98|5080.98|5121.65|5083.65|5118.98|5080.98|10
1608789950000|2020-12-24 06:05:50|5118.58|5080.58|5118.61|5080.61|5118.93|5080.93|5118.4|5080.4|10
1608789960000|2020-12-24 06:06:00|5118.59|5080.59|5117.92|5079.92|5118.59|5080.59|5117.92|5079.92|10
1608789970000|2020-12-24 06:06:10|5117.45|5079.45|5115.99|5077.99|5117.45|5079.45|5115.99|5077.99|10
1608789980000|2020-12-24 06:06:20|5115.57|5077.57|5112.52|5074.52|5115.57|5077.57|5112.52|5074.52|9
1608789990000|2020-12-24 06:06:30|5112.37|5074.37|5110.23|5072.23|5112.37|5074.37|5109.94|5071.94|10
1608790000000|2020-12-24 06:06:40|5110.35|5072.35|5110.16|5072.16|5110.5|5072.5|5109.66|5071.66|10
1608790010000|2020-12-24 06:06:50|5110.13|5072.13|5108.61|5070.61|5110.56|5072.56|5108.61|5070.61|10
1608790020000|2020-12-24 06:07:00|5108.29|5070.29|5105.43|5067.43|5108.71|5070.71|5105.43|5067.43|10
1608790030000|2020-12-24 06:07:10|5105.25|5067.25|5098.76|5060.76|5105.25|5067.25|5098.76|5060.76|10
1608790040000|2020-12-24 06:07:20|5097.92|5059.92|5097.4|5059.4|5098.04|5060.04|5097.4|5059.4|10
1608790050000|2020-12-24 06:07:30|5097.22|5059.22|5095.93|5057.93|5097.22|5059.22|5095.85|5057.85|9
1608790060000|2020-12-24 06:07:40|5095.65|5057.65|5093.44|5055.44|5095.65|5057.65|5093.44|5055.44|10
1608790070000|2020-12-24 06:07:50|5093.51|5055.51|5092.63|5054.63|5093.51|5055.51|5092.22|5054.22|10
1608790080000|2020-12-24 06:08:00|5092.54|5054.54|5093.43|5055.43|5093.43|5055.43|5092.54|5054.54|10
1608790090000|2020-12-24 06:08:10|5093.4|5055.4|5093.45|5055.45|5093.91|5055.91|5093.25|5055.25|10
1608790100000|2020-12-24 06:08:20|5093.55|5055.55|5094.72|5056.72|5094.72|5056.72|5093.29|5055.29|10
1608790110000|2020-12-24 06:08:30|5095.02|5057.02|5094.21|5056.21|5095.02|5057.02|5094.1|5056.1|10
1608790120000|2020-12-24 06:08:40|5094.31|5056.31|5094.63|5056.63|5095.27|5057.27|5094.31|5056.31|10
1608790130000|2020-12-24 06:08:50|5094.43|5056.43|5091.62|5053.62|5094.43|5056.43|5091.62|5053.62|10
1608790140000|2020-12-24 06:09:00|5091.86|5053.86|5093.48|5055.48|5093.63|5055.63|5091.71|5053.71|10
1608790150000|2020-12-24 06:09:10|5093.42|5055.42|5094.51|5056.51|5094.51|5056.51|5093.4|5055.4|10
1608790160000|2020-12-24 06:09:20|5094.94|5056.94|5093.12|5055.12|5094.94|5056.94|5093.12|5055.12|10
1608790170000|2020-12-24 06:09:30|5093.05|5055.05|5093.47|5055.47|5093.53|5055.53|5092.65|5054.65|10
1608790180000|2020-12-24 06:09:40|5093.6|5055.6|5094.13|5056.13|5094.25|5056.25|5093.59|5055.59|9
1608790190000|2020-12-24 06:09:50|5094.03|5056.03|5094.6|5056.6|5094.6|5056.6|5094.03|5056.03|9
1608790200000|2020-12-24 06:10:00|5094.83|5056.83|5096.26|5058.26|5096.26|5058.26|5094.83|5056.83|10
1608790210000|2020-12-24 06:10:10|5096.79|5058.79|5098.51|5060.51|5098.51|5060.51|5096.79|5058.79|9
1608790220000|2020-12-24 06:10:20|5099.45|5061.45|5101.69|5063.69|5101.91|5063.91|5099.45|5061.45|10
1608790230000|2020-12-24 06:10:30|5101.74|5063.74|5100.07|5062.07|5101.79|5063.79|5100.07|5062.07|10
1608790240000|2020-12-24 06:10:40|5099.89|5061.89|5095.14|5057.14|5099.89|5061.89|5095.14|5057.14|10
1608790250000|2020-12-24 06:10:50|5094.77|5056.77|5094.15|5056.15|5094.77|5056.77|5093.81|5055.81|10
1608790260000|2020-12-24 06:11:00|5093.93|5055.93|5094.91|5056.91|5094.91|5056.91|5093.8|5055.8|10
1608790270000|2020-12-24 06:11:10|5094.86|5056.86|5094.88|5056.88|5095.37|5057.37|5094.86|5056.86|9
1608790280000|2020-12-24 06:11:20|5094.8|5056.8|5094.16|5056.16|5094.8|5056.8|5093.92|5055.92|10
1608790290000|2020-12-24 06:11:30|5094.32|5056.32|5094.48|5056.48|5094.73|5056.73|5094.32|5056.32|10
1608790300000|2020-12-24 06:11:40|5094.52|5056.52|5094.27|5056.27|5094.64|5056.64|5094.21|5056.21|9
1608790310000|2020-12-24 06:11:50|5094.1|5056.1|5091.34|5053.34|5094.14|5056.14|5091.34|5053.34|10
1608790320000|2020-12-24 06:12:00|5090.99|5052.99|5086.87|5048.87|5090.99|5052.99|5086.87|5048.87|10
1608790330000|2020-12-24 06:12:10|5086.57|5048.57|5086.05|5048.05|5086.57|5048.57|5085.85|5047.85|10
1608790340000|2020-12-24 06:12:20|5086.35|5048.35|5084.29|5046.29|5086.35|5048.35|5084.29|5046.29|10
1608790350000|2020-12-24 06:12:30|5083.88|5045.88|5082.69|5044.69|5083.88|5045.88|5082.57|5044.57|10
1608790360000|2020-12-24 06:12:40|5082.73|5044.73|5080.09|5042.09|5082.73|5044.73|5079.94|5041.94|10
1608790370000|2020-12-24 06:12:50|5080.18|5042.18|5082.11|5044.11|5082.53|5044.53|5079.91|5041.91|10
1608790380000|2020-12-24 06:13:00|5082.39|5044.39|5081.73|5043.73|5082.65|5044.65|5081.68|5043.68|10
1608790390000|2020-12-24 06:13:10|5081.61|5043.61|5082.3|5044.3|5082.3|5044.3|5081.61|5043.61|10
1608790400000|2020-12-24 06:13:20|5082.05|5044.05|5081.6|5043.6|5082.05|5044.05|5080.81|5042.81|10
1608790410000|2020-12-24 06:13:30|5081.94|5043.94|5085.78|5047.78|5085.78|5047.78|5081.94|5043.94|10
1608790420000|2020-12-24 06:13:40|5086.63|5048.63|5088.92|5050.92|5089.07|5051.07|5086.63|5048.63|10
1608790430000|2020-12-24 06:13:50|5088.93|5050.93|5091.7|5053.7|5091.7|5053.7|5088.93|5050.93|10
1608790440000|2020-12-24 06:14:00|5092.13|5054.13|5088.94|5050.94|5092.13|5054.13|5088.94|5050.94|10
1608790450000|2020-12-24 06:14:10|5088.15|5050.15|5087.52|5049.52|5088.24|5050.24|5087.52|5049.52|9
1608790460000|2020-12-24 06:14:20|5087.19|5049.19|5086.53|5048.53|5087.29|5049.29|5086.53|5048.53|10
1608790470000|2020-12-24 06:14:30|5086.66|5048.66|5084.03|5046.03|5086.66|5048.66|5084.03|5046.03|10
1608790480000|2020-12-24 06:14:40|5083.21|5045.21|5080.39|5042.39|5083.21|5045.21|5079.87|5041.87|10
1608790490000|2020-12-24 06:14:50|5080.38|5042.38|5083.36|5045.36|5083.37|5045.37|5080.38|5042.38|10
1608790500000|2020-12-24 06:15:00|5083.3|5045.3|5083.04|5045.04|5083.52|5045.52|5083|5045|10
1608790510000|2020-12-24 06:15:10|5083.28|5045.28|5084.83|5046.83|5084.98|5046.98|5083.28|5045.28|10
1608790520000|2020-12-24 06:15:20|5085.1|5047.1|5085.86|5047.86|5085.86|5047.86|5085.1|5047.1|10
1608790530000|2020-12-24 06:15:30|5085.71|5047.71|5084.11|5046.11|5085.8|5047.8|5084.11|5046.11|10
1608790540000|2020-12-24 06:15:40|5084.24|5046.24|5083.94|5045.94|5084.94|5046.94|5083.94|5045.94|10
1608790550000|2020-12-24 06:15:50|5084.06|5046.06|5083.4|5045.4|5084.06|5046.06|5083.13|5045.13|9
1608790560000|2020-12-24 06:16:00|5083.47|5045.47|5084.29|5046.29|5084.36|5046.36|5083.47|5045.47|10
1608790570000|2020-12-24 06:16:10|5084.6|5046.6|5083.33|5045.33|5084.6|5046.6|5083.11|5045.11|10
1608790580000|2020-12-24 06:16:20|5083.38|5045.38|5082.89|5044.89|5083.75|5045.75|5082.89|5044.89|9
1608790590000|2020-12-24 06:16:30|5082.71|5044.71|5081.94|5043.94|5082.79|5044.79|5081.71|5043.71|10
1608790600000|2020-12-24 06:16:40|5082.11|5044.11|5083.28|5045.28|5083.28|5045.28|5082.11|5044.11|10
1608790610000|2020-12-24 06:16:50|5083.02|5045.02|5083.53|5045.53|5083.83|5045.83|5082.89|5044.89|10
1608790620000|2020-12-24 06:17:00|5083.38|5045.38|5081.31|5043.31|5083.38|5045.38|5081.31|5043.31|10
1608790630000|2020-12-24 06:17:10|5081.28|5043.28|5082.93|5044.93|5083.18|5045.18|5081.28|5043.28|10
1608790640000|2020-12-24 06:17:20|5083.2|5045.2|5080.8|5042.8|5083.2|5045.2|5080.76|5042.76|10
1608790650000|2020-12-24 06:17:30|5080.84|5042.84|5074.47|5036.47|5080.84|5042.84|5074.47|5036.47|10
1608790660000|2020-12-24 06:17:40|5073.58|5035.58|5070.88|5032.88|5073.58|5035.58|5070.88|5032.88|10
1608790670000|2020-12-24 06:17:50|5070.45|5032.45|5069.52|5031.52|5070.45|5032.45|5067.41|5029.41|10
1608790680000|2020-12-24 06:18:00|5069.43|5031.43|5070.28|5032.28|5070.28|5032.28|5068.82|5030.82|10
1608790690000|2020-12-24 06:18:10|5069.99|5031.99|5068.3|5030.3|5069.99|5031.99|5068.3|5030.3|9
1608790700000|2020-12-24 06:18:20|5068.35|5030.35|5070.31|5032.31|5070.31|5032.31|5067.82|5029.82|10
1608790710000|2020-12-24 06:18:30|5070.71|5032.71|5070.8|5032.8|5070.99|5032.99|5070.28|5032.28|10
1608790720000|2020-12-24 06:18:40|5071.1|5033.1|5075.43|5037.43|5075.43|5037.43|5070.9|5032.9|10
1608790730000|2020-12-24 06:18:50|5076.02|5038.02|5075.99|5037.99|5077.38|5039.38|5075.99|5037.99|10
1608790740000|2020-12-24 06:19:00|5075.82|5037.82|5078.44|5040.44|5078.44|5040.44|5075.27|5037.27|10
1608790750000|2020-12-24 06:19:10|5078.6|5040.6|5080.18|5042.18|5080.18|5042.18|5078.45|5040.45|10
1608790760000|2020-12-24 06:19:20|5080.65|5042.65|5080.6|5042.6|5080.65|5042.65|5079.19|5041.19|10
1608790770000|2020-12-24 06:19:30|5080.94|5042.94|5081.9|5043.9|5081.9|5043.9|5080.92|5042.92|9
1608790780000|2020-12-24 06:19:40|5081.8|5043.8|5080|5042|5081.92|5043.92|5080|5042|10
1608790790000|2020-12-24 06:19:50|5080.01|5042.01|5077.57|5039.57|5080.01|5042.01|5077.57|5039.57|10
1608790800000|2020-12-24 06:20:00|5077.51|5039.51|5076.44|5038.44|5077.51|5039.51|5076.33|5038.33|10
1608790810000|2020-12-24 06:20:10|5076.31|5038.31|5075.83|5037.83|5076.71|5038.71|5075.77|5037.77|10
1608790820000|2020-12-24 06:20:20|5075.88|5037.88|5074.95|5036.95|5075.95|5037.95|5074.95|5036.95|10
1608790830000|2020-12-24 06:20:30|5074.86|5036.86|5073.23|5035.23|5074.86|5036.86|5073.23|5035.23|10
1608790840000|2020-12-24 06:20:40|5073.17|5035.17|5072.02|5034.02|5073.17|5035.17|5072.02|5034.02|9
1608790850000|2020-12-24 06:20:50|5071.95|5033.95|5070.51|5032.51|5072.09|5034.09|5070.47|5032.47|10
1608790860000|2020-12-24 06:21:00|5070.18|5032.18|5067.05|5029.05|5070.18|5032.18|5067.05|5029.05|10
1608790870000|2020-12-24 06:21:10|5066.97|5028.97|5062.48|5024.48|5066.97|5028.97|5062.48|5024.48|10
1608790880000|2020-12-24 06:21:20|5062.57|5024.57|5061.58|5023.58|5062.57|5024.57|5061.58|5023.58|10
1608790890000|2020-12-24 06:21:30|5061.8|5023.8|5061.63|5023.63|5061.8|5023.8|5061.3|5023.3|10
1608790900000|2020-12-24 06:21:40|5061.49|5023.49|5062.24|5024.24|5062.31|5024.31|5061.49|5023.49|10
1608790910000|2020-12-24 06:21:50|5061.88|5023.88|5061.39|5023.39|5061.88|5023.88|5061.26|5023.26|9
1608790920000|2020-12-24 06:22:00|5061.12|5023.12|5065.28|5027.28|5065.28|5027.28|5061.12|5023.12|10
1608790930000|2020-12-24 06:22:10|5065.55|5027.55|5066.34|5028.34|5066.95|5028.95|5065.55|5027.55|10
1608790940000|2020-12-24 06:22:20|5066.28|5028.28|5065.92|5027.92|5066.36|5028.36|5065.92|5027.92|10
1608790950000|2020-12-24 06:22:30|5065.83|5027.83|5064.26|5026.26|5065.83|5027.83|5064.26|5026.26|10
1608790960000|2020-12-24 06:22:40|5064.16|5026.16|5062.5|5024.5|5064.16|5026.16|5062.5|5024.5|10
1608790970000|2020-12-24 06:22:50|5062.23|5024.23|5060.38|5022.38|5062.23|5024.23|5060.38|5022.38|9
1608790980000|2020-12-24 06:23:00|5060.5|5022.5|5061.37|5023.37|5061.48|5023.48|5060.5|5022.5|10
1608790990000|2020-12-24 06:23:10|5061.18|5023.18|5059.43|5021.43|5061.18|5023.18|5059.43|5021.43|10
1608791000000|2020-12-24 06:23:20|5059.47|5021.47|5058.25|5020.25|5059.47|5021.47|5057.74|5019.74|10
1608791010000|2020-12-24 06:23:30|5058.08|5020.08|5059.38|5021.38|5059.78|5021.78|5058.08|5020.08|10
1608791020000|2020-12-24 06:23:40|5059|5021|5056.12|5018.12|5059|5021|5056.12|5018.12|10
1608791030000|2020-12-24 06:23:50|5054.83|5016.83|5056.57|5018.57|5056.57|5018.57|5054|5016|10
1608791040000|2020-12-24 06:24:00|5056.54|5018.54|5056.97|5018.97|5057.64|5019.64|5056.01|5018.01|10
1608791050000|2020-12-24 06:24:10|5057.04|5019.04|5055.71|5017.71|5057.04|5019.04|5055.71|5017.71|10
1608791060000|2020-12-24 06:24:20|5055.82|5017.82|5053.15|5015.15|5055.82|5017.82|5052.98|5014.98|10
1608791070000|2020-12-24 06:24:30|5051.86|5013.86|5047.13|5009.13|5051.86|5013.86|5047.13|5009.13|10
1608791080000|2020-12-24 06:24:40|5046.61|5008.61|5048.13|5010.13|5048.13|5010.13|5046.42|5008.42|10
1608791090000|2020-12-24 06:24:50|5048.63|5010.63|5052.57|5014.57|5052.57|5014.57|5048.63|5010.63|10
1608791100000|2020-12-24 06:25:00|5053.19|5015.19|5054.63|5016.63|5054.87|5016.87|5053.19|5015.19|10
1608791110000|2020-12-24 06:25:10|5054.55|5016.55|5056.64|5018.64|5056.64|5018.64|5054.27|5016.27|10
1608791120000|2020-12-24 06:25:20|5056.97|5018.97|5059.42|5021.42|5059.42|5021.42|5056.97|5018.97|10
1608791130000|2020-12-24 06:25:30|5059.45|5021.45|5056.87|5018.87|5059.52|5021.52|5056.81|5018.81|9
1608791140000|2020-12-24 06:25:40|5056.67|5018.67|5054.98|5016.98|5056.67|5018.67|5054.98|5016.98|10
1608791150000|2020-12-24 06:25:50|5054.9|5016.9|5055.08|5017.08|5055.08|5017.08|5054.27|5016.27|10
1608791160000|2020-12-24 06:26:00|5055.25|5017.25|5056.55|5018.55|5056.78|5018.78|5055.25|5017.25|10
1608791170000|2020-12-24 06:26:10|5056.54|5018.54|5056.68|5018.68|5057.65|5019.65|5056.54|5018.54|10
1608791180000|2020-12-24 06:26:20|5056.86|5018.86|5055.97|5017.97|5056.86|5018.86|5055.97|5017.97|10
1608791190000|2020-12-24 06:26:30|5055.62|5017.62|5054.6|5016.6|5055.62|5017.62|5054.6|5016.6|10
1608791200000|2020-12-24 06:26:40|5054.57|5016.57|5053.15|5015.15|5054.88|5016.88|5053.15|5015.15|10
1608791210000|2020-12-24 06:26:50|5052.93|5014.93|5052.88|5014.88|5053.23|5015.23|5052.83|5014.83|10
1608791220000|2020-12-24 06:27:00|5052.8|5014.8|5051.69|5013.69|5052.8|5014.8|5051.69|5013.69|9
1608791230000|2020-12-24 06:27:10|5051.7|5013.7|5050.37|5012.37|5051.7|5013.7|5050.37|5012.37|10
1608791240000|2020-12-24 06:27:20|5050.27|5012.27|5048.47|5010.47|5050.27|5012.27|5048.47|5010.47|9
1608791250000|2020-12-24 06:27:30|5048.39|5010.39|5046.68|5008.68|5048.39|5010.39|5046.61|5008.61|10
1608791260000|2020-12-24 06:27:40|5046.34|5008.34|5042.4|5004.4|5046.34|5008.34|5042.4|5004.4|10
1608791270000|2020-12-24 06:27:50|5041.94|5003.94|5038.81|5000.81|5041.94|5003.94|5038.81|5000.81|10
1608791280000|2020-12-24 06:28:00|5038.27|5000.27|5038.13|5000.13|5039.26|5001.26|5038.04|5000.04|10
1608791290000|2020-12-24 06:28:10|5037.89|4999.89|5037.74|4999.74|5038.16|5000.16|5037.53|4999.53|10
1608791300000|2020-12-24 06:28:20|5038.21|5000.21|5037.56|4999.56|5038.33|5000.33|5037.56|4999.56|10
1608791310000|2020-12-24 06:28:30|5038|5000|5037.85|4999.85|5038.34|5000.34|5037.85|4999.85|9
1608791320000|2020-12-24 06:28:40|5037.81|4999.81|5038.69|5000.69|5038.77|5000.77|5037.81|4999.81|10
1608791330000|2020-12-24 06:28:50|5038.2|5000.2|5037.1|4999.1|5038.35|5000.35|5037.1|4999.1|10
1608791340000|2020-12-24 06:29:00|5036.99|4998.99|5038.24|5000.24|5038.7|5000.7|5036.99|4998.99|10
1608791350000|2020-12-24 06:29:10|5038.34|5000.34|5037.67|4999.67|5038.44|5000.44|5037.67|4999.67|10
1608791360000|2020-12-24 06:29:20|5037.71|4999.71|5037.25|4999.25|5037.71|4999.71|5037.06|4999.06|9
1608791370000|2020-12-24 06:29:30|5036.86|4998.86|5036.72|4998.72|5036.86|4998.86|5035.82|4997.82|10
1608791380000|2020-12-24 06:29:40|5037.21|4999.21|5041.3|5003.3|5041.43|5003.43|5037.21|4999.21|10
1608791390000|2020-12-24 06:29:50|5041.55|5003.55|5039.39|5001.39|5041.7|5003.7|5039.39|5001.39|10
1608791400000|2020-12-24 06:30:00|5039.48|5001.48|5036.78|4998.78|5039.48|5001.48|5036.6|4998.6|10
1608791410000|2020-12-24 06:30:10|5036.69|4998.69|5035.85|4997.85|5036.74|4998.74|5035.63|4997.63|10
1608791420000|2020-12-24 06:30:20|5035.82|4997.82|5036.03|4998.03|5036.14|4998.14|5035.35|4997.35|10
1608791430000|2020-12-24 06:30:30|5035.49|4997.49|5032.72|4994.72|5035.49|4997.49|5032.72|4994.72|10
1608791440000|2020-12-24 06:30:40|5032.32|4994.32|5032.38|4994.38|5032.57|4994.57|5031.52|4993.52|10
1608791450000|2020-12-24 06:30:50|5032.37|4994.37|5031.39|4993.39|5033.16|4995.16|5031.39|4993.39|10
1608791460000|2020-12-24 06:31:00|5031.19|4993.19|5033.28|4995.28|5033.3|4995.3|5031.13|4993.13|10
1608791470000|2020-12-24 06:31:10|5033.21|4995.21|5033.57|4995.57|5033.65|4995.65|5033.21|4995.21|10
1608791480000|2020-12-24 06:31:20|5033.92|4995.92|5038.31|5000.31|5038.31|5000.31|5033.92|4995.92|10
1608791490000|2020-12-24 06:31:30|5038.47|5000.47|5039.53|5001.53|5039.53|5001.53|5038.47|5000.47|10
1608791500000|2020-12-24 06:31:40|5039.6|5001.6|5041.37|5003.37|5041.37|5003.37|5039.6|5001.6|10
1608791510000|2020-12-24 06:31:50|5041.49|5003.49|5041.84|5003.84|5042.12|5004.12|5041.4|5003.4|10
1608791520000|2020-12-24 06:32:00|5041.71|5003.71|5042.55|5004.55|5042.55|5004.55|5041.7|5003.7|9
1608791530000|2020-12-24 06:32:10|5042.73|5004.73|5043.27|5005.27|5043.62|5005.62|5042.67|5004.67|10
1608791540000|2020-12-24 06:32:20|5043.28|5005.28|5049.31|5011.31|5049.31|5011.31|5043.28|5005.28|9
1608791550000|2020-12-24 06:32:30|5049.82|5011.82|5053.75|5015.75|5053.8|5015.8|5049.82|5011.82|10
1608791560000|2020-12-24 06:32:40|5053.73|5015.73|5056.09|5018.09|5056.44|5018.44|5053.73|5015.73|9
1608791570000|2020-12-24 06:32:50|5056.03|5018.03|5055.12|5017.12|5056.03|5018.03|5055.12|5017.12|10
1608791580000|2020-12-24 06:33:00|5055.18|5017.18|5054.94|5016.94|5055.22|5017.22|5054.53|5016.53|10
1608791590000|2020-12-24 06:33:10|5055.25|5017.25|5054.25|5016.25|5055.55|5017.55|5054.25|5016.25|9
1608791600000|2020-12-24 06:33:20|5054.35|5016.35|5054.46|5016.46|5054.46|5016.46|5053.85|5015.85|10
1608791610000|2020-12-24 06:33:30|5054.52|5016.52|5054.99|5016.99|5054.99|5016.99|5054.52|5016.52|10
1608791620000|2020-12-24 06:33:40|5055.18|5017.18|5055.9|5017.9|5055.9|5017.9|5055.08|5017.08|9
1608791630000|2020-12-24 06:33:50|5056.36|5018.36|5057.19|5019.19|5057.42|5019.42|5056.36|5018.36|10
1608791640000|2020-12-24 06:34:00|5056.73|5018.73|5054.15|5016.15|5056.82|5018.82|5054.1|5016.1|10
1608791650000|2020-12-24 06:34:10|5053.48|5015.48|5050.86|5012.86|5053.48|5015.48|5050.86|5012.86|10
1608791660000|2020-12-24 06:34:20|5050.74|5012.74|5047.12|5009.12|5050.74|5012.74|5047.12|5009.12|10
1608791670000|2020-12-24 06:34:30|5046.92|5008.92|5044.31|5006.31|5046.92|5008.92|5044.31|5006.31|10
1608791680000|2020-12-24 06:34:40|5044.05|5006.05|5041.98|5003.98|5044.05|5006.05|5041.9|5003.9|9
1608791690000|2020-12-24 06:34:50|5042.02|5004.02|5041.06|5003.06|5042.05|5004.05|5041.06|5003.06|10
1608791700000|2020-12-24 06:35:00|5040.96|5002.96|5038.7|5000.7|5040.96|5002.96|5038.32|5000.32|10
1608791710000|2020-12-24 06:35:10|5038.52|5000.52|5036.94|4998.94|5038.52|5000.52|5036.87|4998.87|10
1608791720000|2020-12-24 06:35:20|5036.68|4998.68|5033.78|4995.78|5036.68|4998.68|5033.78|4995.78|10
1608791730000|2020-12-24 06:35:30|5033.58|4995.58|5029.73|4991.73|5033.58|4995.58|5029.73|4991.73|10
1608791740000|2020-12-24 06:35:40|5028.55|4990.55|5026.66|4988.66|5029.16|4991.16|5026.66|4988.66|10
1608791750000|2020-12-24 06:35:50|5026.32|4988.32|5025.11|4987.11|5026.32|4988.32|5025|4987|10
1608791760000|2020-12-24 06:36:00|5025.27|4987.27|5025.18|4987.18|5025.27|4987.27|5024.78|4986.78|10
1608791770000|2020-12-24 06:36:10|5024.86|4986.86|5026.48|4988.48|5026.63|4988.63|5024.69|4986.69|10
1608791780000|2020-12-24 06:36:20|5026.35|4988.35|5025.46|4987.46|5026.35|4988.35|5025.46|4987.46|9
1608791790000|2020-12-24 06:36:30|5025.1|4987.1|5021.16|4983.16|5025.14|4987.14|5021.16|4983.16|10
1608791800000|2020-12-24 06:36:40|5021.18|4983.18|5016.88|4978.88|5021.18|4983.18|5016.88|4978.88|10
1608791810000|2020-12-24 06:36:50|5017.96|4979.96|5017.23|4979.23|5018.11|4980.11|5016.78|4978.78|10
1608791820000|2020-12-24 06:37:00|5017.22|4979.22|5013.96|4975.96|5017.22|4979.22|5013.96|4975.96|10
1608791830000|2020-12-24 06:37:10|5013.46|4975.46|5009.68|4971.68|5013.46|4975.46|5009.66|4971.66|10
1608791840000|2020-12-24 06:37:20|5010.12|4972.12|5008.62|4970.62|5010.5|4972.5|5008.62|4970.62|10
1608791850000|2020-12-24 06:37:30|5008.12|4970.12|5004.35|4966.35|5008.12|4970.12|5004.35|4966.35|10
1608791860000|2020-12-24 06:37:40|5004.26|4966.26|5002.51|4964.51|5004.75|4966.75|5002.51|4964.51|10
1608791870000|2020-12-24 06:37:50|5002.45|4964.45|4998.81|4960.81|5002.45|4964.45|4998.81|4960.81|10
1608791880000|2020-12-24 06:38:00|4998.03|4960.03|4995.35|4957.35|4998.03|4960.03|4995.12|4957.12|10
1608791890000|2020-12-24 06:38:10|4995.89|4957.89|5002.38|4964.38|5002.4|4964.4|4995.89|4957.89|10
1608791900000|2020-12-24 06:38:20|5002.41|4964.41|4999.6|4961.6|5002.41|4964.41|4999.25|4961.25|10
1608791910000|2020-12-24 06:38:30|4997.99|4959.99|4994.86|4956.86|4997.99|4959.99|4994.86|4956.86|10
1608791920000|2020-12-24 06:38:40|4994.22|4956.22|4989.48|4951.48|4994.22|4956.22|4989.48|4951.48|9
1608791930000|2020-12-24 06:38:50|4988.81|4950.81|4986.68|4948.68|4988.81|4950.81|4986.68|4948.68|10
1608791940000|2020-12-24 06:39:00|4986.54|4948.54|4986.17|4948.17|4987.09|4949.09|4985.81|4947.81|9
1608791950000|2020-12-24 06:39:10|4985.99|4947.99|4986.71|4948.71|4986.71|4948.71|4984.85|4946.85|10
1608791960000|2020-12-24 06:39:20|4987.23|4949.23|4990.96|4952.96|4990.96|4952.96|4987.11|4949.11|10
1608791970000|2020-12-24 06:39:30|4991.07|4953.07|4991.57|4953.57|4991.69|4953.69|4991.07|4953.07|10
1608791980000|2020-12-24 06:39:40|4991.62|4953.62|4990.05|4952.05|4992.13|4954.13|4990.05|4952.05|10
1608791990000|2020-12-24 06:39:50|4989.65|4951.65|4984.65|4946.65|4989.65|4951.65|4984.65|4946.65|10
1608792000000|2020-12-24 06:40:00|4984.25|4946.25|4988.46|4950.46|4988.46|4950.46|4984.25|4946.25|9
1608792010000|2020-12-24 06:40:10|4988.93|4950.93|4993.49|4955.49|4993.49|4955.49|4988.93|4950.93|10
1608792020000|2020-12-24 06:40:20|4993.68|4955.68|4997.17|4959.17|4997.28|4959.28|4993.68|4955.68|10
1608792030000|2020-12-24 06:40:30|4997.25|4959.25|4998.76|4960.76|4998.76|4960.76|4997.23|4959.23|10
1608792040000|2020-12-24 06:40:40|4999.04|4961.04|4999.17|4961.17|4999.46|4961.46|4998.98|4960.98|10
1608792050000|2020-12-24 06:40:50|4998.76|4960.76|5001.06|4963.06|5001.27|4963.27|4998.76|4960.76|10
1608792060000|2020-12-24 06:41:00|5001.25|4963.25|5005.76|4967.76|5006.7|4968.7|5001.25|4963.25|10
1608792070000|2020-12-24 06:41:10|5005.12|4967.12|5005.24|4967.24|5005.97|4967.97|5004.67|4966.67|10
1608792080000|2020-12-24 06:41:20|5005.43|4967.43|5004.91|4966.91|5005.43|4967.43|5004.08|4966.08|10
1608792090000|2020-12-24 06:41:30|5005.32|4967.32|5008.85|4970.85|5008.85|4970.85|5005.32|4967.32|10
1608792100000|2020-12-24 06:41:40|5008.95|4970.95|5010.26|4972.26|5010.56|4972.56|5008.95|4970.95|10
1608792110000|2020-12-24 06:41:50|5010.31|4972.31|5012.56|4974.56|5012.56|4974.56|5010.29|4972.29|10
1608792120000|2020-12-24 06:42:00|5012.75|4974.75|5010.32|4972.32|5012.8|4974.8|5010.32|4972.32|10
1608792130000|2020-12-24 06:42:10|5008.49|4970.49|5004.98|4966.98|5008.49|4970.49|5004.98|4966.98|10
1608792140000|2020-12-24 06:42:20|5004.22|4966.22|5004.55|4966.55|5004.92|4966.92|5003.14|4965.14|10
1608792150000|2020-12-24 06:42:30|5003.21|4965.21|5004.18|4966.18|5004.18|4966.18|5001.65|4963.65|10
1608792160000|2020-12-24 06:42:40|5004.23|4966.23|5003.91|4965.91|5005.13|4967.13|5003.61|4965.61|10
1608792170000|2020-12-24 06:42:50|5003.92|4965.92|5001.75|4963.75|5003.96|4965.96|5001.59|4963.59|10
1608792180000|2020-12-24 06:43:00|5001.65|4963.65|5000.67|4962.67|5003.28|4965.28|5000.67|4962.67|10
1608792190000|2020-12-24 06:43:10|5001.29|4963.29|5000.87|4962.87|5001.76|4963.76|5000.64|4962.64|10
1608792200000|2020-12-24 06:43:20|5000.28|4962.28|5003.34|4965.34|5003.34|4965.34|5000.28|4962.28|10
1608792210000|2020-12-24 06:43:30|5003.5|4965.5|5007.64|4969.64|5007.64|4969.64|5003.5|4965.5|10
1608792220000|2020-12-24 06:43:40|5008|4970|5006.92|4968.92|5008|4970|5005.67|4967.67|10
1608792230000|2020-12-24 06:43:50|5007.02|4969.02|5010.48|4972.48|5010.48|4972.48|5007.02|4969.02|10
1608792240000|2020-12-24 06:44:00|5010.77|4972.77|5012.29|4974.29|5012.29|4974.29|5010.77|4972.77|10
1608792250000|2020-12-24 06:44:10|5011.97|4973.97|5011.56|4973.56|5012.44|4974.44|5011.56|4973.56|10
1608792260000|2020-12-24 06:44:20|5011.11|4973.11|5006.99|4968.99|5011.11|4973.11|5006.99|4968.99|10
1608792270000|2020-12-24 06:44:30|5007.02|4969.02|5005.01|4967.01|5007.02|4969.02|5005.01|4967.01|10
1608792280000|2020-12-24 06:44:40|5004.14|4966.14|5002.65|4964.65|5004.14|4966.14|5002.63|4964.63|10
1608792290000|2020-12-24 06:44:50|5002.49|4964.49|5002.78|4964.78|5003.06|4965.06|5002.18|4964.18|10
1608792300000|2020-12-24 06:45:00|5002.92|4964.92|4999.43|4961.43|5002.92|4964.92|4999.43|4961.43|10
1608792310000|2020-12-24 06:45:10|4999.14|4961.14|4993.26|4955.26|4999.14|4961.14|4993.26|4955.26|10
1608792320000|2020-12-24 06:45:20|4992.86|4954.86|4987.99|4949.99|4992.86|4954.86|4987.99|4949.99|10
1608792330000|2020-12-24 06:45:30|4988.93|4950.93|4989.6|4951.6|4989.6|4951.6|4988.62|4950.62|9
1608792340000|2020-12-24 06:45:40|4990|4952|4991.47|4953.47|4992.08|4954.08|4990|4952|10
1608792350000|2020-12-24 06:45:50|4991.73|4953.73|4990.41|4952.41|4991.73|4953.73|4990|4952|10
1608792360000|2020-12-24 06:46:00|4990.35|4952.35|4989.91|4951.91|4990.54|4952.54|4989.47|4951.47|10
1608792370000|2020-12-24 06:46:10|4990.32|4952.32|4991.83|4953.83|4991.83|4953.83|4990.32|4952.32|8
1608792380000|2020-12-24 06:46:20|4992.41|4954.41|4994.85|4956.85|4994.85|4956.85|4992.41|4954.41|10
1608792390000|2020-12-24 06:46:30|4994.67|4956.67|4997.53|4959.53|4997.53|4959.53|4994.67|4956.67|10
1608792400000|2020-12-24 06:46:40|4997.43|4959.43|5002.57|4964.57|5002.57|4964.57|4997.43|4959.43|10
1608792410000|2020-12-24 06:46:50|5002.51|4964.51|5007.17|4969.17|5007.17|4969.17|5002.51|4964.51|10
1608792420000|2020-12-24 06:47:00|5007.02|4969.02|5009.04|4971.04|5009.04|4971.04|5006.74|4968.74|10
1608792430000|2020-12-24 06:47:10|5009.98|4971.98|5010.65|4972.65|5011.31|4973.31|5009.98|4971.98|10
1608792440000|2020-12-24 06:47:20|5011.17|4973.17|5012.41|4974.41|5012.54|4974.54|5011.17|4973.17|10
1608792450000|2020-12-24 06:47:30|5012.68|4974.68|5012.75|4974.75|5012.87|4974.87|5012.1|4974.1|10
1608792460000|2020-12-24 06:47:40|5012.71|4974.71|5014.02|4976.02|5014.02|4976.02|5012.71|4974.71|10
1608792470000|2020-12-24 06:47:50|5013.98|4975.98|5013.87|4975.87|5014.14|4976.14|5013.39|4975.39|10
1608792480000|2020-12-24 06:48:00|5013.71|4975.71|5010.43|4972.43|5013.77|4975.77|5010.43|4972.43|10
1608792490000|2020-12-24 06:48:10|5009.97|4971.97|5007.14|4969.14|5009.97|4971.97|5007.05|4969.05|10
1608792500000|2020-12-24 06:48:20|5005.96|4967.96|5004.03|4966.03|5006.46|4968.46|5004.03|4966.03|10
1608792510000|2020-12-24 06:48:30|5003.52|4965.52|5003.17|4965.17|5003.52|4965.52|5002.55|4964.55|10
1608792520000|2020-12-24 06:48:40|5003.29|4965.29|5005.36|4967.36|5005.36|4967.36|5003.29|4965.29|10
1608792530000|2020-12-24 06:48:50|5005.17|4967.17|5006.15|4968.15|5006.43|4968.43|5005.17|4967.17|10
1608792540000|2020-12-24 06:49:00|5006.48|4968.48|5004.03|4966.03|5006.48|4968.48|5004.03|4966.03|10
1608792550000|2020-12-24 06:49:10|5004.07|4966.07|5005.36|4967.36|5005.36|4967.36|5003.78|4965.78|10
1608792560000|2020-12-24 06:49:20|5005.49|4967.49|5006.26|4968.26|5006.92|4968.92|5005.49|4967.49|10
1608792570000|2020-12-24 06:49:30|5005.97|4967.97|5005.57|4967.57|5005.97|4967.97|5005.21|4967.21|10
1608792580000|2020-12-24 06:49:40|5005.29|4967.29|5004.87|4966.87|5005.29|4967.29|5004.57|4966.57|10
1608792590000|2020-12-24 06:49:50|5004.56|4966.56|5004.6|4966.6|5004.78|4966.78|5004.55|4966.55|10
1608792600000|2020-12-24 06:50:00|5004.49|4966.49|5002.99|4964.99|5004.49|4966.49|5002.77|4964.77|10
1608792610000|2020-12-24 06:50:10|5002.82|4964.82|5001.49|4963.49|5002.91|4964.91|5001.49|4963.49|10
1608792620000|2020-12-24 06:50:20|5001.39|4963.39|5000.94|4962.94|5001.78|4963.78|5000.71|4962.71|9
1608792630000|2020-12-24 06:50:30|5000.91|4962.91|4997.55|4959.55|5000.91|4962.91|4997.55|4959.55|10
1608792640000|2020-12-24 06:50:40|4997.7|4959.7|4996.92|4958.92|4997.7|4959.7|4996.92|4958.92|10
1608792650000|2020-12-24 06:50:50|4997.01|4959.01|4996.62|4958.62|4997.11|4959.11|4996.28|4958.28|10
1608792660000|2020-12-24 06:51:00|4996.74|4958.74|4996.51|4958.51|4996.82|4958.82|4996.05|4958.05|10
1608792670000|2020-12-24 06:51:10|4996.56|4958.56|4996.17|4958.17|4996.56|4958.56|4996.04|4958.04|10
1608792680000|2020-12-24 06:51:20|4996.42|4958.42|5001.39|4963.39|5001.39|4963.39|4996.42|4958.42|10
1608792690000|2020-12-24 06:51:30|5001.81|4963.81|5006.22|4968.22|5006.22|4968.22|5001.81|4963.81|10
1608792700000|2020-12-24 06:51:40|5006.46|4968.46|5005.45|4967.45|5006.95|4968.95|5005.41|4967.41|10
1608792710000|2020-12-24 06:51:50|5004.73|4966.73|5002.69|4964.69|5004.73|4966.73|5002.41|4964.41|10
1608792720000|2020-12-24 06:52:00|5003.19|4965.19|5004.36|4966.36|5004.36|4966.36|5003.14|4965.14|10
1608792730000|2020-12-24 06:52:10|5004.44|4966.44|5005.46|4967.46|5005.46|4967.46|5004.44|4966.44|10
1608792740000|2020-12-24 06:52:20|5005.78|4967.78|5006.38|4968.38|5006.68|4968.68|5005.78|4967.78|10
1608792750000|2020-12-24 06:52:30|5006.17|4968.17|5004.44|4966.44|5006.25|4968.25|5004.32|4966.32|10
1608792760000|2020-12-24 06:52:40|5004.47|4966.47|5005.4|4967.4|5005.48|4967.48|5004.19|4966.19|10
1608792770000|2020-12-24 06:52:50|5005.58|4967.58|5004.42|4966.42|5005.79|4967.79|5004.22|4966.22|10
1608792780000|2020-12-24 06:53:00|5004.2|4966.2|5004.4|4966.4|5004.4|4966.4|5004|4966|9
1608792790000|2020-12-24 06:53:10|5004.63|4966.63|5007.94|4969.94|5007.94|4969.94|5004.55|4966.55|9
1608792800000|2020-12-24 06:53:20|5008.06|4970.06|5009.8|4971.8|5009.8|4971.8|5008.06|4970.06|10
1608792810000|2020-12-24 06:53:30|5009.86|4971.86|5009.59|4971.59|5010.38|4972.38|5009.59|4971.59|10
1608792820000|2020-12-24 06:53:40|5009.38|4971.38|5009.5|4971.5|5009.64|4971.64|5009.25|4971.25|10
1608792830000|2020-12-24 06:53:50|5009.72|4971.72|5012.43|4974.43|5012.43|4974.43|5009.72|4971.72|10
1608792840000|2020-12-24 06:54:00|5011.67|4973.67|5012.8|4974.8|5012.84|4974.84|5011.38|4973.38|10
1608792850000|2020-12-24 06:54:10|5012.49|4974.49|5013.35|4975.35|5013.35|4975.35|5012.03|4974.03|10
1608792860000|2020-12-24 06:54:20|5013.81|4975.81|5014.03|4976.03|5014.43|4976.43|5013.64|4975.64|10
1608792870000|2020-12-24 06:54:30|5014.17|4976.17|5014.82|4976.82|5015.38|4977.38|5014.17|4976.17|10
1608792880000|2020-12-24 06:54:40|5015.36|4977.36|5016.81|4978.81|5016.82|4978.82|5015.36|4977.36|10
1608792890000|2020-12-24 06:54:50|5016.89|4978.89|5020.99|4982.99|5020.99|4982.99|5016.89|4978.89|10
1608792900000|2020-12-24 06:55:00|5021.38|4983.38|5024.94|4986.94|5025.27|4987.27|5021.38|4983.38|10
1608792910000|2020-12-24 06:55:10|5024.81|4986.81|5025.1|4987.1|5025.17|4987.17|5024.08|4986.08|10
1608792920000|2020-12-24 06:55:20|5025.17|4987.17|5023.32|4985.32|5025.17|4987.17|5023.32|4985.32|10
1608792930000|2020-12-24 06:55:30|5022.61|4984.61|5020.39|4982.39|5022.61|4984.61|5020.39|4982.39|10
1608792940000|2020-12-24 06:55:40|5020.33|4982.33|5019.85|4981.85|5020.41|4982.41|5019.65|4981.65|10
1608792950000|2020-12-24 06:55:50|5019.67|4981.67|5018.87|4980.87|5019.92|4981.92|5017.69|4979.69|10
1608792960000|2020-12-24 06:56:00|5019.05|4981.05|5018.77|4980.77|5019.23|4981.23|5018.15|4980.15|10
1608792970000|2020-12-24 06:56:10|5017.59|4979.59|5016.18|4978.18|5017.88|4979.88|5016.18|4978.18|10
1608792980000|2020-12-24 06:56:20|5016.6|4978.6|5016.04|4978.04|5017.09|4979.09|5016.04|4978.04|10
1608792990000|2020-12-24 06:56:30|5015.88|4977.88|5014.64|4976.64|5016.17|4978.17|5014.61|4976.61|10
1608793000000|2020-12-24 06:56:40|5014.49|4976.49|5011.85|4973.85|5014.65|4976.65|5011.84|4973.84|10
1608793010000|2020-12-24 06:56:50|5011.88|4973.88|5012.68|4974.68|5012.68|4974.68|5011.3|4973.3|10
1608793020000|2020-12-24 06:57:00|5012.58|4974.58|5013.2|4975.2|5013.2|4975.2|5012.23|4974.23|10
1608793030000|2020-12-24 06:57:10|5013.78|4975.78|5014.05|4976.05|5014.34|4976.34|5013.67|4975.67|10
1608793040000|2020-12-24 06:57:20|5013.92|4975.92|5015.09|4977.09|5015.14|4977.14|5013.69|4975.69|10
1608793050000|2020-12-24 06:57:30|5015.06|4977.06|5015.09|4977.09|5015.28|4977.28|5014.61|4976.61|9
1608793060000|2020-12-24 06:57:40|5014.96|4976.96|5015.28|4977.28|5015.54|4977.54|5014.53|4976.53|9
1608793070000|2020-12-24 06:57:50|5015.08|4977.08|5015.16|4977.16|5015.33|4977.33|5014.98|4976.98|10
1608793080000|2020-12-24 06:58:00|5015.28|4977.28|5018.95|4980.95|5018.95|4980.95|5015.28|4977.28|10
1608793090000|2020-12-24 06:58:10|5018.99|4980.99|5022.58|4984.58|5022.63|4984.63|5018.99|4980.99|10
1608793100000|2020-12-24 06:58:20|5022.54|4984.54|5022.9|4984.9|5023.62|4985.62|5022.54|4984.54|10
1608793110000|2020-12-24 06:58:30|5022.75|4984.75|5023.19|4985.19|5023.19|4985.19|5022.3|4984.3|10
1608793120000|2020-12-24 06:58:40|5023.52|4985.52|5024.73|4986.73|5024.73|4986.73|5023.05|4985.05|10
1608793130000|2020-12-24 06:58:50|5025.2|4987.2|5026.04|4988.04|5026.04|4988.04|5025.2|4987.2|10
1608793140000|2020-12-24 06:59:00|5025.85|4987.85|5026.29|4988.29|5026.56|4988.56|5025.64|4987.64|10
1608793150000|2020-12-24 06:59:10|5026.48|4988.48|5026.46|4988.46|5026.56|4988.56|5026.2|4988.2|8
1608793160000|2020-12-24 06:59:20|5026.51|4988.51|5024.2|4986.2|5026.51|4988.51|5023.9|4985.9|10
1608793170000|2020-12-24 06:59:30|5024.47|4986.47|5022.8|4984.8|5024.47|4986.47|5022.8|4984.8|10
1608793180000|2020-12-24 06:59:40|5022.4|4984.4|5018.72|4980.72|5022.4|4984.4|5018.59|4980.59|10
1608793190000|2020-12-24 06:59:50|5018.58|4980.58|5018.62|4980.62|5018.88|4980.88|5018.54|4980.54|10
1608793200000|2020-12-24 07:00:00|5019.29|4981.29|5015.05|4977.05|5019.3|4981.3|5015.05|4977.05|10
1608793210000|2020-12-24 07:00:10|5014.92|4976.92|5008.01|4970.01|5014.92|4976.92|5008.01|4970.01|10
1608793220000|2020-12-24 07:00:20|5007.64|4969.64|5005.41|4967.41|5007.64|4969.64|5005.41|4967.41|10
1608793230000|2020-12-24 07:00:30|5005.46|4967.46|5005.3|4967.3|5006.14|4968.14|5005.15|4967.15|10
1608793240000|2020-12-24 07:00:40|5005.49|4967.49|5002.55|4964.55|5005.49|4967.49|5002.55|4964.55|10
1608793250000|2020-12-24 07:00:50|5002.49|4964.49|5001.33|4963.33|5002.49|4964.49|4999.44|4961.44|10
1608793260000|2020-12-24 07:01:00|5000.8|4962.8|4998.39|4960.39|5000.8|4962.8|4998.05|4960.05|10
1608793270000|2020-12-24 07:01:10|4998.43|4960.43|4995.59|4957.59|4998.43|4960.43|4995.59|4957.59|10
1608793280000|2020-12-24 07:01:20|4995.44|4957.44|4995.8|4957.8|4995.96|4957.96|4995.31|4957.31|9
1608793290000|2020-12-24 07:01:30|4995.67|4957.67|4993.76|4955.76|4995.76|4957.76|4993.76|4955.76|10
1608793300000|2020-12-24 07:01:40|4993.16|4955.16|4990.3|4952.3|4993.16|4955.16|4990.3|4952.3|10
1608793310000|2020-12-24 07:01:50|4988.87|4950.87|4986.61|4948.61|4988.87|4950.87|4986.3|4948.3|10
1608793320000|2020-12-24 07:02:00|4986.24|4948.24|4983.25|4945.25|4986.24|4948.24|4983.25|4945.25|10
1608793330000|2020-12-24 07:02:10|4983.3|4945.3|4986.76|4948.76|4986.76|4948.76|4982.4|4944.4|10
1608793340000|2020-12-24 07:02:20|4987.41|4949.41|4990.36|4952.36|4990.43|4952.43|4987.41|4949.41|10
1608793350000|2020-12-24 07:02:30|4990.46|4952.46|4990.75|4952.75|4991.25|4953.25|4990.38|4952.38|10
1608793360000|2020-12-24 07:02:40|4991.34|4953.34|4995.16|4957.16|4995.16|4957.16|4991.34|4953.34|10
1608793370000|2020-12-24 07:02:50|4994.99|4956.99|4994.2|4956.2|4995.01|4957.01|4994.2|4956.2|10
1608793380000|2020-12-24 07:03:00|4994.33|4956.33|4993.1|4955.1|4994.33|4956.33|4992.96|4954.96|10
1608793390000|2020-12-24 07:03:10|4992.82|4954.82|4990.36|4952.36|4992.82|4954.82|4990.13|4952.13|10
1608793400000|2020-12-24 07:03:20|4990.07|4952.07|4990.15|4952.15|4990.77|4952.77|4990.07|4952.07|10
1608793410000|2020-12-24 07:03:30|4989.81|4951.81|4990.3|4952.3|4990.74|4952.74|4989.81|4951.81|10
1608793420000|2020-12-24 07:03:40|4990.41|4952.41|4991.55|4953.55|4991.65|4953.65|4990.41|4952.41|10
1608793430000|2020-12-24 07:03:50|4991.84|4953.84|4991.49|4953.49|4991.84|4953.84|4990|4952|9
1608793440000|2020-12-24 07:04:00|4991.39|4953.39|4992.4|4954.4|4992.4|4954.4|4991.39|4953.39|9
1608793450000|2020-12-24 07:04:10|4992.41|4954.41|4992.88|4954.88|4993.58|4955.58|4992.2|4954.2|10
1608793460000|2020-12-24 07:04:20|4993.11|4955.11|4992.36|4954.36|4993.11|4955.11|4991.99|4953.99|8
1608793470000|2020-12-24 07:04:30|4992.04|4954.04|4992.86|4954.86|4993.76|4955.76|4992.04|4954.04|9
1608793480000|2020-12-24 07:04:40|4993|4955|4994.04|4956.04|4994.14|4956.14|4992.99|4954.99|10
1608793490000|2020-12-24 07:04:50|4994.13|4956.13|4995.93|4957.93|4995.93|4957.93|4994.13|4956.13|9
1608793500000|2020-12-24 07:05:00|4996.02|4958.02|5000.1|4962.1|5000.1|4962.1|4996.02|4958.02|10
1608793510000|2020-12-24 07:05:10|5000.77|4962.77|5003.81|4965.81|5003.81|4965.81|5000.77|4962.77|10
1608793520000|2020-12-24 07:05:20|5005.03|4967.03|5010.71|4972.71|5010.71|4972.71|5005.03|4967.03|10
1608793530000|2020-12-24 07:05:30|5010.98|4972.98|5015.79|4977.79|5015.79|4977.79|5010.98|4972.98|10
1608793540000|2020-12-24 07:05:40|5014.89|4976.89|5016.66|4978.66|5016.66|4978.66|5014.33|4976.33|10
1608793550000|2020-12-24 07:05:50|5016.8|4978.8|5018.22|4980.22|5018.22|4980.22|5015.74|4977.74|10
1608793560000|2020-12-24 07:06:00|5018.17|4980.17|5019.79|4981.79|5019.97|4981.97|5018.13|4980.13|9
1608793570000|2020-12-24 07:06:10|5019.99|4981.99|5022.55|4984.55|5022.55|4984.55|5019.99|4981.99|10
1608793580000|2020-12-24 07:06:20|5022.89|4984.89|5025.07|4987.07|5025.07|4987.07|5022.89|4984.89|10
1608793590000|2020-12-24 07:06:30|5025.27|4987.27|5024.84|4986.84|5025.28|4987.28|5024.19|4986.19|10
1608793600000|2020-12-24 07:06:40|5024.51|4986.51|5025|4987|5025|4987|5023.97|4985.97|10
1608793610000|2020-12-24 07:06:50|5025.01|4987.01|5024.35|4986.35|5025.04|4987.04|5024.03|4986.03|9
1608793620000|2020-12-24 07:07:00|5024.33|4986.33|5023.92|4985.92|5024.33|4986.33|5023.64|4985.64|9
1608793630000|2020-12-24 07:07:10|5024.05|4986.05|5026.74|4988.74|5026.74|4988.74|5024.05|4986.05|10
1608793640000|2020-12-24 07:07:20|5026.91|4988.91|5029.87|4991.87|5029.87|4991.87|5026.91|4988.91|10
1608793650000|2020-12-24 07:07:30|5029.86|4991.86|5030.84|4992.84|5030.9|4992.9|5029.72|4991.72|10
1608793660000|2020-12-24 07:07:40|5031.02|4993.02|5032.85|4994.85|5033.07|4995.07|5031|4993|10
1608793670000|2020-12-24 07:07:50|5032.5|4994.5|5031.17|4993.17|5032.5|4994.5|5031.17|4993.17|10
1608793680000|2020-12-24 07:08:00|5030.93|4992.93|5029.04|4991.04|5030.93|4992.93|5029.04|4991.04|10
1608793690000|2020-12-24 07:08:10|5028.83|4990.83|5030.51|4992.51|5030.51|4992.51|5028.83|4990.83|10
1608793700000|2020-12-24 07:08:20|5030.77|4992.77|5032.08|4994.08|5032.08|4994.08|5030.74|4992.74|9
1608793710000|2020-12-24 07:08:30|5032.32|4994.32|5032.93|4994.93|5033.77|4995.77|5032.32|4994.32|10
1608793720000|2020-12-24 07:08:40|5033.03|4995.03|5034.36|4996.36|5034.36|4996.36|5033.03|4995.03|10
1608793730000|2020-12-24 07:08:50|5034.43|4996.43|5035.94|4997.94|5035.94|4997.94|5034.43|4996.43|10
1608793740000|2020-12-24 07:09:00|5036.27|4998.27|5036.44|4998.44|5036.97|4998.97|5036.27|4998.27|10
1608793750000|2020-12-24 07:09:10|5036.21|4998.21|5034.44|4996.44|5036.21|4998.21|5034.44|4996.44|9
1608793760000|2020-12-24 07:09:20|5034.55|4996.55|5035.17|4997.17|5035.17|4997.17|5034.39|4996.39|9
1608793770000|2020-12-24 07:09:30|5035.1|4997.1|5033.53|4995.53|5035.1|4997.1|5033.53|4995.53|9
1608793780000|2020-12-24 07:09:40|5033.6|4995.6|5032.18|4994.18|5033.6|4995.6|5031.88|4993.88|10
1608793790000|2020-12-24 07:09:50|5032.3|4994.3|5035.34|4997.34|5035.34|4997.34|5032.3|4994.3|9
1608793800000|2020-12-24 07:10:00|5035.63|4997.63|5035.62|4997.62|5035.86|4997.86|5035.36|4997.36|9
1608793810000|2020-12-24 07:10:10|5035.58|4997.58|5034.62|4996.62|5035.58|4997.58|5034.58|4996.58|9
1608793820000|2020-12-24 07:10:20|5034.83|4996.83|5032.83|4994.83|5035.38|4997.38|5032.83|4994.83|10
1608793830000|2020-12-24 07:10:30|5032.92|4994.92|5033.1|4995.1|5033.1|4995.1|5032.28|4994.28|10
1608793840000|2020-12-24 07:10:40|5033.42|4995.42|5034.4|4996.4|5034.4|4996.4|5033.21|4995.21|10
1608793850000|2020-12-24 07:10:50|5034.14|4996.14|5035.31|4997.31|5035.31|4997.31|5034.14|4996.14|10
1608793860000|2020-12-24 07:11:00|5035.3|4997.3|5035.83|4997.83|5035.83|4997.83|5034.99|4996.99|9
1608793870000|2020-12-24 07:11:10|5035.82|4997.82|5036.93|4998.93|5036.93|4998.93|5035.82|4997.82|10
1608793880000|2020-12-24 07:11:20|5037.11|4999.11|5037.97|4999.97|5038.34|5000.34|5037.11|4999.11|10
1608793890000|2020-12-24 07:11:30|5038.03|5000.03|5039.02|5001.02|5039.2|5001.2|5038.03|5000.03|10
1608793900000|2020-12-24 07:11:40|5039.44|5001.44|5045.12|5007.12|5045.12|5007.12|5039.44|5001.44|10
1608793910000|2020-12-24 07:11:50|5045.19|5007.19|5048.17|5010.17|5048.17|5010.17|5045.19|5007.19|10
1608793920000|2020-12-24 07:12:00|5048.57|5010.57|5047.36|5009.36|5048.6|5010.6|5047.36|5009.36|10
1608793930000|2020-12-24 07:12:10|5046.86|5008.86|5046.65|5008.65|5047.14|5009.14|5046.64|5008.64|10
1608793940000|2020-12-24 07:12:20|5046.92|5008.92|5048.08|5010.08|5048.08|5010.08|5046.69|5008.69|10
1608793950000|2020-12-24 07:12:30|5048.12|5010.12|5048.64|5010.64|5048.65|5010.65|5048.12|5010.12|10
1608793960000|2020-12-24 07:12:40|5048.44|5010.44|5050.49|5012.49|5050.49|5012.49|5048.44|5010.44|10
1608793970000|2020-12-24 07:12:50|5050.82|5012.82|5051.4|5013.4|5051.4|5013.4|5050.82|5012.82|10
1608793980000|2020-12-24 07:13:00|5051.63|5013.63|5056.68|5018.68|5056.68|5018.68|5051.55|5013.55|10
1608793990000|2020-12-24 07:13:10|5057.22|5019.22|5057.25|5019.25|5057.92|5019.92|5057.22|5019.22|10
1608794000000|2020-12-24 07:13:20|5057|5019|5056.91|5018.91|5057|5019|5055.55|5017.55|10
1608794010000|2020-12-24 07:13:30|5057.18|5019.18|5059.54|5021.54|5059.54|5021.54|5057.18|5019.18|10
1608794020000|2020-12-24 07:13:40|5060.28|5022.28|5063|5025|5063|5025|5060.28|5022.28|10
1608794030000|2020-12-24 07:13:50|5063.04|5025.04|5063.26|5025.26|5063.72|5025.72|5062.95|5024.95|10
1608794040000|2020-12-24 07:14:00|5063.15|5025.15|5061.16|5023.16|5063.15|5025.15|5061.1|5023.1|10
1608794050000|2020-12-24 07:14:10|5061.56|5023.56|5063.5|5025.5|5063.5|5025.5|5061.55|5023.55|10
1608794060000|2020-12-24 07:14:20|5064.05|5026.05|5062.1|5024.1|5064.05|5026.05|5062.04|5024.04|9
1608794070000|2020-12-24 07:14:30|5061.98|5023.98|5062.15|5024.15|5063.69|5025.69|5061.95|5023.95|10
1608794080000|2020-12-24 07:14:40|5062.32|5024.32|5065.3|5027.3|5065.34|5027.34|5062.32|5024.32|10
1608794090000|2020-12-24 07:14:50|5065.52|5027.52|5065.17|5027.17|5066.15|5028.15|5065.17|5027.17|10
1608794100000|2020-12-24 07:15:00|5065.06|5027.06|5064.89|5026.89|5065.51|5027.51|5064.89|5026.89|10
1608794110000|2020-12-24 07:15:10|5064.55|5026.55|5063.79|5025.79|5064.76|5026.76|5063.79|5025.79|10
1608794120000|2020-12-24 07:15:20|5063.75|5025.75|5061.63|5023.63|5063.75|5025.75|5061.63|5023.63|10
1608794130000|2020-12-24 07:15:30|5061|5023|5055.14|5017.14|5061|5023|5055.14|5017.14|10
1608794140000|2020-12-24 07:15:40|5054.98|5016.98|5055.43|5017.43|5055.43|5017.43|5054.54|5016.54|10
1608794150000|2020-12-24 07:15:50|5055.19|5017.19|5055.6|5017.6|5055.6|5017.6|5055.1|5017.1|10
1608794160000|2020-12-24 07:16:00|5055.67|5017.67|5055.91|5017.91|5055.91|5017.91|5055.31|5017.31|10
1608794170000|2020-12-24 07:16:10|5056.13|5018.13|5056.15|5018.15|5056.63|5018.63|5056.13|5018.13|10
1608794180000|2020-12-24 07:16:20|5056.2|5018.2|5057.42|5019.42|5058.6|5020.6|5056.2|5018.2|10
1608794190000|2020-12-24 07:16:30|5057.77|5019.77|5058.18|5020.18|5058.35|5020.35|5057.51|5019.51|10
1608794200000|2020-12-24 07:16:40|5058.54|5020.54|5057.97|5019.97|5058.78|5020.78|5057.97|5019.97|9
1608794210000|2020-12-24 07:16:50|5057.82|5019.82|5059|5021|5059|5021|5057.82|5019.82|10
1608794220000|2020-12-24 07:17:00|5058.91|5020.91|5060.69|5022.69|5060.69|5022.69|5058.91|5020.91|10
1608794230000|2020-12-24 07:17:10|5060.64|5022.64|5062.43|5024.43|5062.43|5024.43|5060.64|5022.64|10
1608794240000|2020-12-24 07:17:20|5062.86|5024.86|5063.69|5025.69|5063.86|5025.86|5062.86|5024.86|10
1608794250000|2020-12-24 07:17:30|5063.61|5025.61|5064.02|5026.02|5065.01|5027.01|5063.61|5025.61|10
1608794260000|2020-12-24 07:17:40|5063.7|5025.7|5060.21|5022.21|5063.7|5025.7|5060.21|5022.21|10
1608794270000|2020-12-24 07:17:50|5059.69|5021.69|5058.14|5020.14|5059.69|5021.69|5057.98|5019.98|10
1608794280000|2020-12-24 07:18:00|5058.13|5020.13|5057.87|5019.87|5058.14|5020.14|5057.84|5019.84|10
1608794290000|2020-12-24 07:18:10|5058.04|5020.04|5058.95|5020.95|5058.95|5020.95|5057.94|5019.94|10
1608794300000|2020-12-24 07:18:20|5059.33|5021.33|5058.25|5020.25|5059.76|5021.76|5058.25|5020.25|10
1608794310000|2020-12-24 07:18:30|5058.21|5020.21|5059.41|5021.41|5059.41|5021.41|5058.21|5020.21|10
1608794320000|2020-12-24 07:18:40|5059.1|5021.1|5059.88|5021.88|5059.88|5021.88|5058.85|5020.85|10
1608794330000|2020-12-24 07:18:50|5060.01|5022.01|5059.72|5021.72|5060.38|5022.38|5059.72|5021.72|10
1608794340000|2020-12-24 07:19:00|5059.9|5021.9|5059.44|5021.44|5060.13|5022.13|5059.44|5021.44|9
1608794350000|2020-12-24 07:19:10|5059.73|5021.73|5059.65|5021.65|5059.82|5021.82|5059.54|5021.54|10
1608794360000|2020-12-24 07:19:20|5059.61|5021.61|5058.6|5020.6|5059.61|5021.61|5058.6|5020.6|10
1608794370000|2020-12-24 07:19:30|5058.06|5020.06|5057.84|5019.84|5058.06|5020.06|5057.76|5019.76|9
1608794380000|2020-12-24 07:19:40|5057.78|5019.78|5057.44|5019.44|5058.14|5020.14|5057.44|5019.44|10
1608794390000|2020-12-24 07:19:50|5057.08|5019.08|5056.8|5018.8|5057.28|5019.28|5056.8|5018.8|10
1608794400000|2020-12-24 07:20:00|5056.68|5018.68|5057.24|5019.24|5057.3|5019.3|5056.55|5018.55|10
1608794410000|2020-12-24 07:20:10|5057.37|5019.37|5056.94|5018.94|5057.48|5019.48|5056.94|5018.94|9
1608794420000|2020-12-24 07:20:20|5057|5019|5057.12|5019.12|5057.29|5019.29|5057|5019|10
1608794430000|2020-12-24 07:20:30|5057.22|5019.22|5056.92|5018.92|5057.43|5019.43|5056.92|5018.92|9
1608794440000|2020-12-24 07:20:40|5056.93|5018.93|5057.18|5019.18|5057.18|5019.18|5056.93|5018.93|10
1608794450000|2020-12-24 07:20:50|5057.16|5019.16|5057.04|5019.04|5057.26|5019.26|5057.04|5019.04|10
1608794460000|2020-12-24 07:21:00|5057.25|5019.25|5057.33|5019.33|5057.44|5019.44|5056.82|5018.82|10
1608794470000|2020-12-24 07:21:10|5057.32|5019.32|5058.34|5020.34|5058.34|5020.34|5057.32|5019.32|10
1608794480000|2020-12-24 07:21:20|5058.48|5020.48|5057.43|5019.43|5058.48|5020.48|5057.43|5019.43|10
1608794490000|2020-12-24 07:21:30|5057.41|5019.41|5057.31|5019.31|5057.52|5019.52|5057.2|5019.2|10
1608794500000|2020-12-24 07:21:40|5057.34|5019.34|5057.47|5019.47|5057.97|5019.97|5057.06|5019.06|10
1608794510000|2020-12-24 07:21:50|5057.43|5019.43|5058.69|5020.69|5058.69|5020.69|5057.43|5019.43|10
1608794520000|2020-12-24 07:22:00|5058.74|5020.74|5061.5|5023.5|5061.5|5023.5|5058.74|5020.74|10
1608794530000|2020-12-24 07:22:10|5061.56|5023.56|5064.11|5026.11|5064.11|5026.11|5061.56|5023.56|9
1608794540000|2020-12-24 07:22:20|5064.19|5026.19|5063.41|5025.41|5065.3|5027.3|5063.41|5025.41|10
1608794550000|2020-12-24 07:22:30|5063.51|5025.51|5061.06|5023.06|5063.64|5025.64|5060.97|5022.97|10
1608794560000|2020-12-24 07:22:40|5061.38|5023.38|5061.31|5023.31|5061.44|5023.44|5060.86|5022.86|10
1608794570000|2020-12-24 07:22:50|5061.16|5023.16|5060.19|5022.19|5061.16|5023.16|5060.15|5022.15|10
1608794580000|2020-12-24 07:23:00|5060.31|5022.31|5058.61|5020.61|5060.31|5022.31|5058.61|5020.61|10
1608794590000|2020-12-24 07:23:10|5058.54|5020.54|5055.57|5017.57|5058.54|5020.54|5055.57|5017.57|10
1608794600000|2020-12-24 07:23:20|5055.91|5017.91|5051.12|5013.12|5055.94|5017.94|5051.07|5013.07|10
1608794610000|2020-12-24 07:23:30|5051.01|5013.01|5050.62|5012.62|5051.05|5013.05|5049.92|5011.92|10
1608794620000|2020-12-24 07:23:40|5050.47|5012.47|5049.37|5011.37|5050.47|5012.47|5049.37|5011.37|10
1608794630000|2020-12-24 07:23:50|5049.24|5011.24|5047.31|5009.31|5049.24|5011.24|5047.31|5009.31|10
1608794640000|2020-12-24 07:24:00|5047.52|5009.52|5047.39|5009.39|5047.52|5009.52|5046.81|5008.81|10
1608794650000|2020-12-24 07:24:10|5047.16|5009.16|5046.43|5008.43|5048.22|5010.22|5046.43|5008.43|10
1608794660000|2020-12-24 07:24:20|5046.55|5008.55|5048.84|5010.84|5048.84|5010.84|5046.43|5008.43|10
1608794670000|2020-12-24 07:24:30|5049.24|5011.24|5049.77|5011.77|5049.92|5011.92|5048.98|5010.98|10
1608794680000|2020-12-24 07:24:40|5049.66|5011.66|5050|5012|5050|5012|5049.27|5011.27|10
1608794690000|2020-12-24 07:24:50|5049.98|5011.98|5049.81|5011.81|5050.08|5012.08|5049.61|5011.61|10
1608794700000|2020-12-24 07:25:00|5048.94|5010.94|5049.52|5011.52|5049.52|5011.52|5048.89|5010.89|10
1608794710000|2020-12-24 07:25:10|5049.5|5011.5|5048.7|5010.7|5049.5|5011.5|5048.36|5010.36|10
1608794720000|2020-12-24 07:25:20|5048.75|5010.75|5048.11|5010.11|5048.9|5010.9|5047.72|5009.72|10
1608794730000|2020-12-24 07:25:30|5048.1|5010.1|5050.27|5012.27|5050.27|5012.27|5048.1|5010.1|10
1608794740000|2020-12-24 07:25:40|5050.62|5012.62|5051.79|5013.79|5051.79|5013.79|5050.62|5012.62|10
1608794750000|2020-12-24 07:25:50|5051.94|5013.94|5054.13|5016.13|5054.13|5016.13|5051.94|5013.94|8
1608794760000|2020-12-24 07:26:00|5054.49|5016.49|5055.76|5017.76|5055.8|5017.8|5054.49|5016.49|10
1608794770000|2020-12-24 07:26:10|5055.69|5017.69|5055.89|5017.89|5056.07|5018.07|5055.69|5017.69|10
1608794780000|2020-12-24 07:26:20|5055.06|5017.06|5052.56|5014.56|5055.06|5017.06|5052.56|5014.56|10
1608794790000|2020-12-24 07:26:30|5052.54|5014.54|5052.09|5014.09|5052.65|5014.65|5052.09|5014.09|10
1608794800000|2020-12-24 07:26:40|5051.86|5013.86|5049.87|5011.87|5051.86|5013.86|5049.87|5011.87|10
1608794810000|2020-12-24 07:26:50|5049.86|5011.86|5050.62|5012.62|5050.62|5012.62|5049.39|5011.39|10
1608794820000|2020-12-24 07:27:00|5051.32|5013.32|5052.03|5014.03|5052.96|5014.96|5051.32|5013.32|10
1608794830000|2020-12-24 07:27:10|5051.91|5013.91|5050.32|5012.32|5051.91|5013.91|5050.32|5012.32|10
1608794840000|2020-12-24 07:27:20|5050.22|5012.22|5049.48|5011.48|5050.22|5012.22|5049.48|5011.48|10
1608794850000|2020-12-24 07:27:30|5049.42|5011.42|5049.51|5011.51|5049.51|5011.51|5048.86|5010.86|10
1608794860000|2020-12-24 07:27:40|5049.71|5011.71|5050.03|5012.03|5050.53|5012.53|5049.71|5011.71|9
1608794870000|2020-12-24 07:27:50|5049.11|5011.11|5048.23|5010.23|5049.11|5011.11|5048.23|5010.23|9
1608794880000|2020-12-24 07:28:00|5048.07|5010.07|5048.94|5010.94|5049.1|5011.1|5048.07|5010.07|9
1608794890000|2020-12-24 07:28:10|5048.72|5010.72|5048.49|5010.49|5048.72|5010.72|5048.26|5010.26|10
1608794900000|2020-12-24 07:28:20|5048.59|5010.59|5048.08|5010.08|5048.66|5010.66|5048.08|5010.08|9
1608794910000|2020-12-24 07:28:30|5048.17|5010.17|5048.69|5010.69|5048.69|5010.69|5047.88|5009.88|9
1608794920000|2020-12-24 07:28:40|5048.85|5010.85|5050.16|5012.16|5050.16|5012.16|5048.85|5010.85|8
1608794930000|2020-12-24 07:28:50|5050.4|5012.4|5054.76|5016.76|5054.76|5016.76|5050.4|5012.4|10
1608794940000|2020-12-24 07:29:00|5054.82|5016.82|5057.54|5019.54|5057.54|5019.54|5054.82|5016.82|8
1608794950000|2020-12-24 07:29:10|5057.51|5019.51|5056.02|5018.02|5057.51|5019.51|5056.02|5018.02|10
1608794960000|2020-12-24 07:29:20|5055.99|5017.99|5056.9|5018.9|5056.9|5018.9|5055.96|5017.96|10
1608794970000|2020-12-24 07:29:30|5056.69|5018.69|5056.65|5018.65|5056.73|5018.73|5056.41|5018.41|10
1608794980000|2020-12-24 07:29:40|5055.72|5017.72|5054.18|5016.18|5055.72|5017.72|5054.18|5016.18|10
1608794990000|2020-12-24 07:29:50|5053.97|5015.97|5054.08|5016.08|5054.24|5016.24|5053.89|5015.89|10
1608795000000|2020-12-24 07:30:00|5054.16|5016.16|5055.58|5017.58|5055.77|5017.77|5054.16|5016.16|10
1608795010000|2020-12-24 07:30:10|5055.17|5017.17|5054.11|5016.11|5055.24|5017.24|5054.11|5016.11|9
1608795020000|2020-12-24 07:30:20|5052.95|5014.95|5052.09|5014.09|5052.95|5014.95|5051.94|5013.94|9
1608795030000|2020-12-24 07:30:30|5051.31|5013.31|5051.5|5013.5|5051.92|5013.92|5051.01|5013.01|9
1608795040000|2020-12-24 07:30:40|5051.52|5013.52|5050.87|5012.87|5051.91|5013.91|5050.87|5012.87|9
1608795050000|2020-12-24 07:30:50|5050.7|5012.7|5049.82|5011.82|5050.8|5012.8|5049.78|5011.78|10
1608795060000|2020-12-24 07:31:00|5049.56|5011.56|5050.44|5012.44|5050.44|5012.44|5049.39|5011.39|10
1608795070000|2020-12-24 07:31:10|5050.53|5012.53|5051.37|5013.37|5051.59|5013.59|5050.53|5012.53|10
1608795080000|2020-12-24 07:31:20|5051.48|5013.48|5051.85|5013.85|5051.93|5013.93|5051.48|5013.48|10
1608795090000|2020-12-24 07:31:30|5051.94|5013.94|5051.88|5013.88|5051.94|5013.94|5051.68|5013.68|10
1608795100000|2020-12-24 07:31:40|5051.89|5013.89|5051.54|5013.54|5051.98|5013.98|5051.54|5013.54|10
1608795110000|2020-12-24 07:31:50|5051.3|5013.3|5051.22|5013.22|5051.3|5013.3|5051.02|5013.02|10
1608795120000|2020-12-24 07:32:00|5051.24|5013.24|5051.22|5013.22|5051.24|5013.24|5050.67|5012.67|10
1608795130000|2020-12-24 07:32:10|5051.59|5013.59|5053.67|5015.67|5053.67|5015.67|5051.59|5013.59|10
1608795140000|2020-12-24 07:32:20|5053.81|5015.81|5053.64|5015.64|5053.95|5015.95|5053.64|5015.64|10
1608795150000|2020-12-24 07:32:30|5053.4|5015.4|5052.14|5014.14|5053.4|5015.4|5052.14|5014.14|10
1608795160000|2020-12-24 07:32:40|5051.63|5013.63|5050.16|5012.16|5051.63|5013.63|5050.16|5012.16|10
1608795170000|2020-12-24 07:32:50|5049.43|5011.43|5049.26|5011.26|5049.5|5011.5|5048.76|5010.76|10
1608795180000|2020-12-24 07:33:00|5049.11|5011.11|5048.94|5010.94|5049.11|5011.11|5048.64|5010.64|10
1608795190000|2020-12-24 07:33:10|5048.96|5010.96|5049.96|5011.96|5050.01|5012.01|5048.96|5010.96|9
1608795200000|2020-12-24 07:33:20|5049.93|5011.93|5050.22|5012.22|5050.25|5012.25|5049.8|5011.8|10
1608795210000|2020-12-24 07:33:30|5050.24|5012.24|5050.52|5012.52|5050.58|5012.58|5050.05|5012.05|9
1608795220000|2020-12-24 07:33:40|5050.55|5012.55|5050.45|5012.45|5050.58|5012.58|5050.45|5012.45|7
1608795230000|2020-12-24 07:33:50|5050.23|5012.23|5049.43|5011.43|5050.23|5012.23|5049.3|5011.3|10
1608795240000|2020-12-24 07:34:00|5049.4|5011.4|5048.35|5010.35|5049.4|5011.4|5048.35|5010.35|10
1608795250000|2020-12-24 07:34:10|5048.17|5010.17|5046.77|5008.77|5048.17|5010.17|5046.77|5008.77|10
1608795260000|2020-12-24 07:34:20|5046.62|5008.62|5044.56|5006.56|5046.62|5008.62|5044.56|5006.56|10
1608795270000|2020-12-24 07:34:30|5043.86|5005.86|5041.87|5003.87|5043.86|5005.86|5041.67|5003.67|10
1608795280000|2020-12-24 07:34:40|5042.23|5004.23|5040.28|5002.28|5042.23|5004.23|5040.26|5002.26|10
1608795290000|2020-12-24 07:34:50|5039.97|5001.97|5038.54|5000.54|5039.97|5001.97|5037.68|4999.68|10
1608795300000|2020-12-24 07:35:00|5038.25|5000.25|5036.56|4998.56|5038.25|5000.25|5036.32|4998.32|10
1608795310000|2020-12-24 07:35:10|5036.28|4998.28|5034.66|4996.66|5036.73|4998.73|5034.66|4996.66|10
1608795320000|2020-12-24 07:35:20|5034.96|4996.96|5033.72|4995.72|5035.53|4997.53|5033.72|4995.72|10
1608795330000|2020-12-24 07:35:30|5033.79|4995.79|5033.73|4995.73|5034.04|4996.04|5033.57|4995.57|10
1608795340000|2020-12-24 07:35:40|5033.78|4995.78|5033.58|4995.58|5034.22|4996.22|5033.58|4995.58|10
1608795350000|2020-12-24 07:35:50|5033.48|4995.48|5034.44|4996.44|5034.44|4996.44|5033.27|4995.27|10
1608795360000|2020-12-24 07:36:00|5035.51|4997.51|5036.63|4998.63|5036.63|4998.63|5035.02|4997.02|10
1608795370000|2020-12-24 07:36:10|5036.45|4998.45|5036.48|4998.48|5036.57|4998.57|5036.06|4998.06|10
1608795380000|2020-12-24 07:36:20|5036.71|4998.71|5035.91|4997.91|5036.89|4998.89|5035.64|4997.64|9
1608795390000|2020-12-24 07:36:30|5035.82|4997.82|5035.86|4997.86|5036.07|4998.07|5035.54|4997.54|10
1608795400000|2020-12-24 07:36:40|5035.59|4997.59|5035.37|4997.37|5035.7|4997.7|5035.3|4997.3|8
1608795410000|2020-12-24 07:36:50|5035.17|4997.17|5034.9|4996.9|5035.17|4997.17|5034.4|4996.4|9
1608795420000|2020-12-24 07:37:00|5034.99|4996.99|5036.74|4998.74|5036.74|4998.74|5034.88|4996.88|10
1608795430000|2020-12-24 07:37:10|5037.21|4999.21|5037.8|4999.8|5037.8|4999.8|5037.21|4999.21|9
1608795440000|2020-12-24 07:37:20|5037.94|4999.94|5039.92|5001.92|5039.92|5001.92|5037.94|4999.94|10
1608795450000|2020-12-24 07:37:30|5040.86|5002.86|5040.03|5002.03|5041.31|5003.31|5039.98|5001.98|9
1608795460000|2020-12-24 07:37:40|5039.94|5001.94|5040.54|5002.54|5040.54|5002.54|5039.2|5001.2|10
1608795470000|2020-12-24 07:37:50|5040.75|5002.75|5041.36|5003.36|5041.41|5003.41|5040.75|5002.75|10
1608795480000|2020-12-24 07:38:00|5041.45|5003.45|5042.3|5004.3|5042.3|5004.3|5041.25|5003.25|8
1608795490000|2020-12-24 07:38:10|5041.92|5003.92|5041.14|5003.14|5042.21|5004.21|5041.14|5003.14|9
1608795500000|2020-12-24 07:38:20|5041.11|5003.11|5041.76|5003.76|5042|5004|5040.82|5002.82|10
1608795510000|2020-12-24 07:38:30|5041.69|5003.69|5042.55|5004.55|5042.76|5004.76|5041.69|5003.69|10
1608795520000|2020-12-24 07:38:40|5042.81|5004.81|5043.07|5005.07|5043.33|5005.33|5042.81|5004.81|9
1608795530000|2020-12-24 07:38:50|5043.17|5005.17|5041.04|5003.04|5043.17|5005.17|5041.04|5003.04|10
1608795540000|2020-12-24 07:39:00|5040.66|5002.66|5041.38|5003.38|5041.5|5003.5|5039.79|5001.79|10
1608795550000|2020-12-24 07:39:10|5041.2|5003.2|5041.35|5003.35|5041.35|5003.35|5040.36|5002.36|10
1608795560000|2020-12-24 07:39:20|5041.43|5003.43|5040.52|5002.52|5041.66|5003.66|5040.5|5002.5|10
1608795570000|2020-12-24 07:39:30|5040.17|5002.17|5039.65|5001.65|5040.26|5002.26|5039.21|5001.21|10
1608795580000|2020-12-24 07:39:40|5039.5|5001.5|5038.04|5000.04|5039.5|5001.5|5038.04|5000.04|10
1608795590000|2020-12-24 07:39:50|5036.75|4998.75|5036.01|4998.01|5036.81|4998.81|5036.01|4998.01|10
1608795600000|2020-12-24 07:40:00|5036.08|4998.08|5035.94|4997.94|5036.11|4998.11|5035.75|4997.75|9
1608795610000|2020-12-24 07:40:10|5036.35|4998.35|5039.3|5001.3|5039.3|5001.3|5036.35|4998.35|10
1608795620000|2020-12-24 07:40:20|5039.31|5001.31|5039.58|5001.58|5039.72|5001.72|5039.31|5001.31|10
1608795630000|2020-12-24 07:40:30|5039.5|5001.5|5041.82|5003.82|5041.82|5003.82|5039.5|5001.5|10
1608795640000|2020-12-24 07:40:40|5042.51|5004.51|5042.97|5004.97|5042.97|5004.97|5042.33|5004.33|10
1608795650000|2020-12-24 07:40:50|5043.75|5005.75|5044.93|5006.93|5044.99|5006.99|5043.75|5005.75|10
1608795660000|2020-12-24 07:41:00|5045.29|5007.29|5051.11|5013.11|5051.11|5013.11|5045.29|5007.29|10
1608795670000|2020-12-24 07:41:10|5051.4|5013.4|5054.72|5016.72|5054.72|5016.72|5051.4|5013.4|10
1608795680000|2020-12-24 07:41:20|5055.24|5017.24|5061.22|5023.22|5061.22|5023.22|5055.24|5017.24|10
1608795690000|2020-12-24 07:41:30|5061.59|5023.59|5064.48|5026.48|5064.48|5026.48|5061.59|5023.59|10
1608795700000|2020-12-24 07:41:40|5065.46|5027.46|5065.2|5027.2|5065.99|5027.99|5065.2|5027.2|9
1608795710000|2020-12-24 07:41:50|5065.56|5027.56|5066.62|5028.62|5066.62|5028.62|5065.06|5027.06|9
1608795720000|2020-12-24 07:42:00|5066.77|5028.77|5068.69|5030.69|5068.69|5030.69|5066.77|5028.77|10
1608795730000|2020-12-24 07:42:10|5068.8|5030.8|5070.68|5032.68|5070.68|5032.68|5068.74|5030.74|10
1608795740000|2020-12-24 07:42:20|5070.88|5032.88|5072.71|5034.71|5072.71|5034.71|5070.88|5032.88|10
1608795750000|2020-12-24 07:42:30|5073.87|5035.87|5077.45|5039.45|5077.45|5039.45|5073.87|5035.87|10
1608795760000|2020-12-24 07:42:40|5076.94|5038.94|5073.68|5035.68|5076.94|5038.94|5073.68|5035.68|9
1608795770000|2020-12-24 07:42:50|5073.26|5035.26|5069.93|5031.93|5073.26|5035.26|5069.93|5031.93|10
1608795780000|2020-12-24 07:43:00|5069.28|5031.28|5069.92|5031.92|5069.92|5031.92|5069.28|5031.28|10
1608795790000|2020-12-24 07:43:10|5070.05|5032.05|5071.15|5033.15|5071.35|5033.35|5070.03|5032.03|10
1608795800000|2020-12-24 07:43:20|5071.17|5033.17|5070.39|5032.39|5071.44|5033.44|5070.39|5032.39|10
1608795810000|2020-12-24 07:43:30|5070.61|5032.61|5064.86|5026.86|5070.61|5032.61|5064.86|5026.86|10
1608795820000|2020-12-24 07:43:40|5064.53|5026.53|5061.5|5023.5|5064.53|5026.53|5061.47|5023.47|9
1608795830000|2020-12-24 07:43:50|5061.24|5023.24|5061.39|5023.39|5061.39|5023.39|5060.96|5022.96|10
1608795840000|2020-12-24 07:44:00|5061.46|5023.46|5062.98|5024.98|5062.98|5024.98|5061.46|5023.46|10
1608795850000|2020-12-24 07:44:10|5062.84|5024.84|5059.66|5021.66|5062.84|5024.84|5059.66|5021.66|10
1608795860000|2020-12-24 07:44:20|5059.06|5021.06|5054.51|5016.51|5059.06|5021.06|5054.51|5016.51|10
1608795870000|2020-12-24 07:44:30|5054.12|5016.12|5053.71|5015.71|5054.12|5016.12|5052.81|5014.81|10
1608795880000|2020-12-24 07:44:40|5054.22|5016.22|5056.17|5018.17|5056.17|5018.17|5054.22|5016.22|10
1608795890000|2020-12-24 07:44:50|5056.28|5018.28|5057.25|5019.25|5057.25|5019.25|5055.41|5017.41|10
1608795900000|2020-12-24 07:45:00|5057.46|5019.46|5058.51|5020.51|5058.78|5020.78|5057.46|5019.46|10
1608795910000|2020-12-24 07:45:10|5058.26|5020.26|5056.33|5018.33|5058.26|5020.26|5056.33|5018.33|10
1608795920000|2020-12-24 07:45:20|5056.23|5018.23|5055.33|5017.33|5057.17|5019.17|5055.33|5017.33|10
1608795930000|2020-12-24 07:45:30|5054.94|5016.94|5053.02|5015.02|5054.94|5016.94|5052.45|5014.45|10
1608795940000|2020-12-24 07:45:40|5053.06|5015.06|5052.21|5014.21|5053.2|5015.2|5052.21|5014.21|10
1608795950000|2020-12-24 07:45:50|5052.39|5014.39|5052.17|5014.17|5052.65|5014.65|5052.13|5014.13|10
1608795960000|2020-12-24 07:46:00|5052.04|5014.04|5051.87|5013.87|5052.04|5014.04|5051.47|5013.47|9
1608795970000|2020-12-24 07:46:10|5051.77|5013.77|5053.9|5015.9|5053.9|5015.9|5051.77|5013.77|10
1608795980000|2020-12-24 07:46:20|5053.93|5015.93|5054.89|5016.89|5054.89|5016.89|5053.93|5015.93|10
1608795990000|2020-12-24 07:46:30|5054.74|5016.74|5056.53|5018.53|5056.53|5018.53|5054.74|5016.74|10
1608796000000|2020-12-24 07:46:40|5057.14|5019.14|5059.83|5021.83|5059.83|5021.83|5057.14|5019.14|10
1608796010000|2020-12-24 07:46:50|5059.86|5021.86|5059.85|5021.85|5060.13|5022.13|5059.85|5021.85|9
1608796020000|2020-12-24 07:47:00|5059.65|5021.65|5058.81|5020.81|5059.65|5021.65|5058.69|5020.69|9
1608796030000|2020-12-24 07:47:10|5059.17|5021.17|5059.42|5021.42|5059.48|5021.48|5059|5021|10
1608796040000|2020-12-24 07:47:20|5059.52|5021.52|5060.53|5022.53|5060.53|5022.53|5059.52|5021.52|10
1608796050000|2020-12-24 07:47:30|5060.58|5022.58|5061.05|5023.05|5061.11|5023.11|5060.51|5022.51|8
1608796060000|2020-12-24 07:47:40|5060.2|5022.2|5059.03|5021.03|5060.36|5022.36|5058.92|5020.92|10
1608796070000|2020-12-24 07:47:50|5058.72|5020.72|5057.59|5019.59|5058.74|5020.74|5057.59|5019.59|10
1608796080000|2020-12-24 07:48:00|5057.24|5019.24|5053.96|5015.96|5057.24|5019.24|5053.96|5015.96|10
1608796090000|2020-12-24 07:48:10|5053.88|5015.88|5054.01|5016.01|5054.01|5016.01|5053.07|5015.07|10
1608796100000|2020-12-24 07:48:20|5054.41|5016.41|5055.36|5017.36|5055.42|5017.42|5054.41|5016.41|10
1608796110000|2020-12-24 07:48:30|5055.71|5017.71|5054.91|5016.91|5055.87|5017.87|5054.91|5016.91|10
1608796120000|2020-12-24 07:48:40|5054.86|5016.86|5055.18|5017.18|5055.18|5017.18|5054.1|5016.1|10
1608796130000|2020-12-24 07:48:50|5055.51|5017.51|5055.01|5017.01|5055.87|5017.87|5054.76|5016.76|10
1608796140000|2020-12-24 07:49:00|5054.93|5016.93|5054.7|5016.7|5054.93|5016.93|5054.55|5016.55|9
1608796150000|2020-12-24 07:49:10|5054.83|5016.83|5054.52|5016.52|5055.01|5017.01|5054.44|5016.44|9
1608796160000|2020-12-24 07:49:20|5054.61|5016.61|5054.32|5016.32|5054.61|5016.61|5054.11|5016.11|9
1608796170000|2020-12-24 07:49:30|5054.26|5016.26|5054.7|5016.7|5054.7|5016.7|5054.26|5016.26|9
1608796180000|2020-12-24 07:49:40|5054.97|5016.97|5060.3|5022.3|5060.3|5022.3|5054.97|5016.97|10
1608796190000|2020-12-24 07:49:50|5060.82|5022.82|5062.27|5024.27|5062.27|5024.27|5060.82|5022.82|9
1608796200000|2020-12-24 07:50:00|5062.45|5024.45|5063.87|5025.87|5063.87|5025.87|5062.45|5024.45|10
1608796210000|2020-12-24 07:50:10|5064.15|5026.15|5064.09|5026.09|5064.45|5026.45|5063.62|5025.62|9
1608796220000|2020-12-24 07:50:20|5064.64|5026.64|5066.72|5028.72|5066.72|5028.72|5064.64|5026.64|10
1608796230000|2020-12-24 07:50:30|5066.77|5028.77|5067.93|5029.93|5067.93|5029.93|5066.77|5028.77|10
1608796240000|2020-12-24 07:50:40|5067.83|5029.83|5067.28|5029.28|5067.83|5029.83|5067.06|5029.06|10
1608796250000|2020-12-24 07:50:50|5067.61|5029.61|5069.96|5031.96|5069.96|5031.96|5067.61|5029.61|10
1608796260000|2020-12-24 07:51:00|5070.42|5032.42|5073.87|5035.87|5073.87|5035.87|5070.42|5032.42|10
1608796270000|2020-12-24 07:51:10|5074.69|5036.69|5077.08|5039.08|5077.38|5039.38|5074.69|5036.69|10
1608796280000|2020-12-24 07:51:20|5077.84|5039.84|5081.94|5043.94|5081.94|5043.94|5077.84|5039.84|9
1608796290000|2020-12-24 07:51:30|5082.14|5044.14|5084.79|5046.79|5084.79|5046.79|5082.14|5044.14|10
1608796300000|2020-12-24 07:51:40|5085.34|5047.34|5085.53|5047.53|5087.09|5049.09|5085.34|5047.34|10
1608796310000|2020-12-24 07:51:50|5085.41|5047.41|5087.79|5049.79|5087.8|5049.8|5085.41|5047.41|10
1608796320000|2020-12-24 07:52:00|5087.76|5049.76|5086.88|5048.88|5088.06|5050.06|5086.88|5048.88|10
1608796330000|2020-12-24 07:52:10|5086.91|5048.91|5088.31|5050.31|5088.31|5050.31|5086.81|5048.81|10
1608796340000|2020-12-24 07:52:20|5088.9|5050.9|5090.68|5052.68|5090.68|5052.68|5088.87|5050.87|10
1608796350000|2020-12-24 07:52:30|5090.67|5052.67|5089.84|5051.84|5090.68|5052.68|5089.58|5051.58|10
1608796360000|2020-12-24 07:52:40|5089.91|5051.91|5090.17|5052.17|5090.84|5052.84|5089.57|5051.57|10
1608796370000|2020-12-24 07:52:50|5090.28|5052.28|5090.25|5052.25|5090.28|5052.28|5089.27|5051.27|10
1608796380000|2020-12-24 07:53:00|5090.49|5052.49|5089.32|5051.32|5090.78|5052.78|5089.32|5051.32|10
1608796390000|2020-12-24 07:53:10|5089.24|5051.24|5090.86|5052.86|5090.86|5052.86|5088.84|5050.84|10
1608796400000|2020-12-24 07:53:20|5091.09|5053.09|5093.95|5055.95|5094.19|5056.19|5091.09|5053.09|10
1608796410000|2020-12-24 07:53:30|5093.56|5055.56|5093.72|5055.72|5094.04|5056.04|5093.04|5055.04|10
1608796420000|2020-12-24 07:53:40|5093.38|5055.38|5092.86|5054.86|5093.38|5055.38|5092.81|5054.81|10
1608796430000|2020-12-24 07:53:50|5092.85|5054.85|5094.22|5056.22|5094.22|5056.22|5092.85|5054.85|10
1608796440000|2020-12-24 07:54:00|5094.61|5056.61|5097.7|5059.7|5097.7|5059.7|5094.61|5056.61|10
1608796450000|2020-12-24 07:54:10|5097.71|5059.71|5101.76|5063.76|5101.86|5063.86|5097.71|5059.71|10
1608796460000|2020-12-24 07:54:20|5101.8|5063.8|5104.17|5066.17|5104.17|5066.17|5101.8|5063.8|9
1608796470000|2020-12-24 07:54:30|5104.39|5066.39|5103.71|5065.71|5105.1|5067.1|5103.56|5065.56|10
1608796480000|2020-12-24 07:54:40|5103.43|5065.43|5103.18|5065.18|5103.43|5065.43|5102.55|5064.55|10
1608796490000|2020-12-24 07:54:50|5103.15|5065.15|5103.3|5065.3|5103.66|5065.66|5102.95|5064.95|10
1608796500000|2020-12-24 07:55:00|5103.24|5065.24|5103.81|5065.81|5103.81|5065.81|5102.46|5064.46|10
1608796510000|2020-12-24 07:55:10|5104.1|5066.1|5109.07|5071.07|5109.07|5071.07|5104.1|5066.1|10
1608796520000|2020-12-24 07:55:20|5108.94|5070.94|5111.73|5073.73|5111.73|5073.73|5108.71|5070.71|10
1608796530000|2020-12-24 07:55:30|5111.25|5073.25|5111.31|5073.31|5111.79|5073.79|5111.06|5073.06|10
1608796540000|2020-12-24 07:55:40|5109.96|5071.96|5106.17|5068.17|5109.96|5071.96|5106.17|5068.17|10
1608796550000|2020-12-24 07:55:50|5105.25|5067.25|5102.63|5064.63|5105.25|5067.25|5102.63|5064.63|10
1608796560000|2020-12-24 07:56:00|5102.73|5064.73|5101.38|5063.38|5102.73|5064.73|5101.38|5063.38|10
1608796570000|2020-12-24 07:56:10|5100.56|5062.56|5101.83|5063.83|5101.83|5063.83|5100.3|5062.3|10
1608796580000|2020-12-24 07:56:20|5103.1|5065.1|5105.36|5067.36|5105.36|5067.36|5102.79|5064.79|10
1608796590000|2020-12-24 07:56:30|5105.43|5067.43|5104.28|5066.28|5105.43|5067.43|5104.28|5066.28|10
1608796600000|2020-12-24 07:56:40|5103.88|5065.88|5104.74|5066.74|5104.95|5066.95|5103.88|5065.88|10
1608796610000|2020-12-24 07:56:50|5104.5|5066.5|5105.66|5067.66|5105.66|5067.66|5104.43|5066.43|10
1608796620000|2020-12-24 07:57:00|5104.94|5066.94|5104.53|5066.53|5104.94|5066.94|5104.1|5066.1|10
1608796630000|2020-12-24 07:57:10|5104.34|5066.34|5103.58|5065.58|5104.34|5066.34|5103.47|5065.47|10
1608796640000|2020-12-24 07:57:20|5103.51|5065.51|5103.04|5065.04|5103.77|5065.77|5103.04|5065.04|10
1608796650000|2020-12-24 07:57:30|5103.06|5065.06|5103.26|5065.26|5103.26|5065.26|5102.85|5064.85|10
1608796660000|2020-12-24 07:57:40|5103.06|5065.06|5102.32|5064.32|5103.24|5065.24|5102.32|5064.32|8
1608796670000|2020-12-24 07:57:50|5102.34|5064.34|5100.58|5062.58|5102.34|5064.34|5100.37|5062.37|10
1608796680000|2020-12-24 07:58:00|5100.59|5062.59|5099.4|5061.4|5100.59|5062.59|5099.4|5061.4|10
1608796690000|2020-12-24 07:58:10|5099.08|5061.08|5099.99|5061.99|5099.99|5061.99|5098.38|5060.38|9
1608796700000|2020-12-24 07:58:20|5100.21|5062.21|5099.99|5061.99|5101.14|5063.14|5099.99|5061.99|10
1608796710000|2020-12-24 07:58:30|5099.67|5061.67|5100.18|5062.18|5100.18|5062.18|5099.67|5061.67|9
1608796720000|2020-12-24 07:58:40|5100.04|5062.04|5100.21|5062.21|5100.4|5062.4|5099.93|5061.93|10
1608796730000|2020-12-24 07:58:50|5100.06|5062.06|5099.57|5061.57|5100.08|5062.08|5099.18|5061.18|9
1608796740000|2020-12-24 07:59:00|5099.29|5061.29|5097.7|5059.7|5099.29|5061.29|5097.67|5059.67|10
1608796750000|2020-12-24 07:59:10|5097.64|5059.64|5097.66|5059.66|5097.78|5059.78|5097.58|5059.58|10
1608796760000|2020-12-24 07:59:20|5097.62|5059.62|5097.47|5059.47|5097.73|5059.73|5097.44|5059.44|10
1608796770000|2020-12-24 07:59:30|5097.49|5059.49|5093.66|5055.66|5097.49|5059.49|5093.66|5055.66|10
1608796780000|2020-12-24 07:59:40|5093.53|5055.53|5092.03|5054.03|5093.53|5055.53|5091.93|5053.93|10
1608796790000|2020-12-24 07:59:50|5091.44|5053.44|5091.89|5053.89|5092|5054|5091.43|5053.43|9
1608796800000|2020-12-24 08:00:00|5092.01|5054.01|5092.1|5054.1|5092.73|5054.73|5091.92|5053.92|10
1608796810000|2020-12-24 08:00:10|5091.75|5053.75|5092.96|5054.96|5092.96|5054.96|5091.45|5053.45|9
1608796820000|2020-12-24 08:00:20|5093.27|5055.27|5094.48|5056.48|5094.48|5056.48|5093.18|5055.18|10
1608796830000|2020-12-24 08:00:30|5094.84|5056.84|5095.03|5057.03|5095.19|5057.19|5094.84|5056.84|10
1608796840000|2020-12-24 08:00:40|5095.09|5057.09|5095.99|5057.99|5095.99|5057.99|5094.83|5056.83|9
1608796850000|2020-12-24 08:00:50|5095.73|5057.73|5095.73|5057.73|5095.75|5057.75|5095.24|5057.24|10
1608796860000|2020-12-24 08:01:00|5095.67|5057.67|5095.94|5057.94|5095.96|5057.96|5095.23|5057.23|10
1608796870000|2020-12-24 08:01:10|5096.05|5058.05|5096.08|5058.08|5096.12|5058.12|5095.73|5057.73|10
1608796880000|2020-12-24 08:01:20|5096.31|5058.31|5096.75|5058.75|5097.63|5059.63|5096.31|5058.31|10
1608796890000|2020-12-24 08:01:30|5097.16|5059.16|5096.05|5058.05|5097.18|5059.18|5096.05|5058.05|9
1608796900000|2020-12-24 08:01:40|5096.07|5058.07|5094.05|5056.05|5096.21|5058.21|5093.97|5055.97|10
1608796910000|2020-12-24 08:01:50|5093.97|5055.97|5092.65|5054.65|5093.97|5055.97|5092.45|5054.45|10
1608796920000|2020-12-24 08:02:00|5092.03|5054.03|5088.55|5050.55|5092.03|5054.03|5088.55|5050.55|10
1608796930000|2020-12-24 08:02:10|5088.42|5050.42|5088.91|5050.91|5089.4|5051.4|5088.42|5050.42|10
1608796940000|2020-12-24 08:02:20|5089.86|5051.86|5090.72|5052.72|5090.73|5052.73|5089.86|5051.86|10
1608796950000|2020-12-24 08:02:30|5090.96|5052.96|5089.76|5051.76|5090.96|5052.96|5089.69|5051.69|10
1608796960000|2020-12-24 08:02:40|5089.66|5051.66|5085.37|5047.37|5089.66|5051.66|5085.37|5047.37|10
1608796970000|2020-12-24 08:02:50|5085.22|5047.22|5085.51|5047.51|5085.51|5047.51|5084.32|5046.32|10
1608796980000|2020-12-24 08:03:00|5085.6|5047.6|5084.08|5046.08|5085.6|5047.6|5084.08|5046.08|10
1608796990000|2020-12-24 08:03:10|5083.75|5045.75|5082.41|5044.41|5083.75|5045.75|5081.99|5043.99|10
1608797000000|2020-12-24 08:03:20|5082.43|5044.43|5082.57|5044.57|5083.24|5045.24|5081.98|5043.98|10
1608797010000|2020-12-24 08:03:30|5082.48|5044.48|5082.36|5044.36|5082.48|5044.48|5082.21|5044.21|9
1608797020000|2020-12-24 08:03:40|5082.47|5044.47|5083.2|5045.2|5083.21|5045.21|5082.47|5044.47|10
1608797030000|2020-12-24 08:03:50|5083.12|5045.12|5080.59|5042.59|5083.12|5045.12|5080.59|5042.59|10
1608797040000|2020-12-24 08:04:00|5080.06|5042.06|5078.92|5040.92|5080.06|5042.06|5078.92|5040.92|10
1608797050000|2020-12-24 08:04:10|5079.21|5041.21|5078.44|5040.44|5079.21|5041.21|5078.44|5040.44|10
1608797060000|2020-12-24 08:04:20|5078.18|5040.18|5076.32|5038.32|5078.18|5040.18|5076.32|5038.32|10
1608797070000|2020-12-24 08:04:30|5076.36|5038.36|5074.13|5036.13|5076.36|5038.36|5074.13|5036.13|10
1608797080000|2020-12-24 08:04:40|5074.07|5036.07|5072.9|5034.9|5074.07|5036.07|5072.82|5034.82|10
1608797090000|2020-12-24 08:04:50|5072.42|5034.42|5071.26|5033.26|5072.42|5034.42|5071.21|5033.21|10
1608797100000|2020-12-24 08:05:00|5071.07|5033.07|5070.09|5032.09|5071.19|5033.19|5070.09|5032.09|10
1608797110000|2020-12-24 08:05:10|5069.94|5031.94|5073.04|5035.04|5073.04|5035.04|5069.94|5031.94|10
1608797120000|2020-12-24 08:05:20|5073.3|5035.3|5078.78|5040.78|5078.78|5040.78|5073.3|5035.3|10
1608797130000|2020-12-24 08:05:30|5078.79|5040.79|5078.89|5040.89|5079.04|5041.04|5077.69|5039.69|10
1608797140000|2020-12-24 08:05:40|5079.05|5041.05|5079.23|5041.23|5079.84|5041.84|5079.05|5041.05|10
1608797150000|2020-12-24 08:05:50|5079.26|5041.26|5079.76|5041.76|5079.76|5041.76|5079.15|5041.15|10
1608797160000|2020-12-24 08:06:00|5079.99|5041.99|5081.75|5043.75|5081.75|5043.75|5079.99|5041.99|10
1608797170000|2020-12-24 08:06:10|5081.61|5043.61|5084.69|5046.69|5084.95|5046.95|5081.61|5043.61|10
1608797180000|2020-12-24 08:06:20|5085|5047|5084.56|5046.56|5085.14|5047.14|5084.56|5046.56|10
1608797190000|2020-12-24 08:06:30|5085.07|5047.07|5085.78|5047.78|5085.83|5047.83|5085.07|5047.07|9
1608797200000|2020-12-24 08:06:40|5085.66|5047.66|5085.72|5047.72|5086.25|5048.25|5085.66|5047.66|10
1608797210000|2020-12-24 08:06:50|5085.68|5047.68|5085.28|5047.28|5085.79|5047.79|5085.2|5047.2|9
1608797220000|2020-12-24 08:07:00|5085.02|5047.02|5085.16|5047.16|5085.16|5047.16|5084.44|5046.44|10
1608797230000|2020-12-24 08:07:10|5085.64|5047.64|5087.38|5049.38|5087.38|5049.38|5085.64|5047.64|10
1608797240000|2020-12-24 08:07:20|5087.39|5049.39|5087.94|5049.94|5087.95|5049.95|5087.36|5049.36|10
1608797250000|2020-12-24 08:07:30|5088.02|5050.02|5084.64|5046.64|5088.02|5050.02|5084.64|5046.64|10
1608797260000|2020-12-24 08:07:40|5084.54|5046.54|5081.16|5043.16|5084.54|5046.54|5081.16|5043.16|10
1608797270000|2020-12-24 08:07:50|5081.09|5043.09|5081.12|5043.12|5081.15|5043.15|5080.74|5042.74|10
1608797280000|2020-12-24 08:08:00|5081.08|5043.08|5080.55|5042.55|5081.08|5043.08|5080.13|5042.13|10
1608797290000|2020-12-24 08:08:10|5080.64|5042.64|5083.56|5045.56|5083.56|5045.56|5080.64|5042.64|10
1608797300000|2020-12-24 08:08:20|5082.98|5044.98|5085.52|5047.52|5085.72|5047.72|5082.98|5044.98|10
1608797310000|2020-12-24 08:08:30|5085.66|5047.66|5086.69|5048.69|5086.69|5048.69|5084.94|5046.94|10
1608797320000|2020-12-24 08:08:40|5086.37|5048.37|5086.83|5048.83|5087.19|5049.19|5086.37|5048.37|9
1608797330000|2020-12-24 08:08:50|5086.69|5048.69|5085.8|5047.8|5086.69|5048.69|5085.8|5047.8|10
1608797340000|2020-12-24 08:09:00|5086.01|5048.01|5085.06|5047.06|5086.03|5048.03|5085.06|5047.06|9
1608797350000|2020-12-24 08:09:10|5085.03|5047.03|5086.21|5048.21|5086.21|5048.21|5085.03|5047.03|10
1608797360000|2020-12-24 08:09:20|5086.11|5048.11|5087.21|5049.21|5087.21|5049.21|5086.06|5048.06|9
1608797370000|2020-12-24 08:09:30|5087.31|5049.31|5087.18|5049.18|5087.41|5049.41|5086.94|5048.94|10
1608797380000|2020-12-24 08:09:40|5087.33|5049.33|5090.99|5052.99|5090.99|5052.99|5087.31|5049.31|10
1608797390000|2020-12-24 08:09:50|5091.86|5053.86|5096.94|5058.94|5096.94|5058.94|5091.86|5053.86|10
1608797400000|2020-12-24 08:10:00|5098.64|5060.64|5101.16|5063.16|5101.16|5063.16|5098.64|5060.64|10
1608797410000|2020-12-24 08:10:10|5102.15|5064.15|5109.6|5071.6|5109.6|5071.6|5102.15|5064.15|10
1608797420000|2020-12-24 08:10:20|5108.51|5070.51|5114.49|5076.49|5114.53|5076.53|5108.51|5070.51|10
1608797430000|2020-12-24 08:10:30|5113.56|5075.56|5116.82|5078.82|5116.92|5078.92|5113.45|5075.45|10
1608797440000|2020-12-24 08:10:40|5117.08|5079.08|5123.05|5085.05|5123.05|5085.05|5117.08|5079.08|10
1608797450000|2020-12-24 08:10:50|5123.95|5085.95|5128.2|5090.2|5128.2|5090.2|5123.95|5085.95|10
1608797460000|2020-12-24 08:11:00|5128.22|5090.22|5129.99|5091.99|5131.36|5093.36|5128.22|5090.22|10
1608797470000|2020-12-24 08:11:10|5130.46|5092.46|5127.05|5089.05|5130.46|5092.46|5127.05|5089.05|10
1608797480000|2020-12-24 08:11:20|5126.8|5088.8|5128.42|5090.42|5128.42|5090.42|5125.66|5087.66|10
1608797490000|2020-12-24 08:11:30|5128.29|5090.29|5126.77|5088.77|5128.57|5090.57|5126.77|5088.77|10
1608797500000|2020-12-24 08:11:40|5126.79|5088.79|5126.44|5088.44|5127.07|5089.07|5126.19|5088.19|10
1608797510000|2020-12-24 08:11:50|5125.61|5087.61|5125.89|5087.89|5126.41|5088.41|5125.39|5087.39|10
1608797520000|2020-12-24 08:12:00|5125.79|5087.79|5127.67|5089.67|5127.67|5089.67|5125.79|5087.79|10
1608797530000|2020-12-24 08:12:10|5127.8|5089.8|5126.98|5088.98|5127.91|5089.91|5126.98|5088.98|10
1608797540000|2020-12-24 08:12:20|5126.87|5088.87|5126.97|5088.97|5127.13|5089.13|5126|5088|9
1608797550000|2020-12-24 08:12:30|5126.67|5088.67|5130.98|5092.98|5130.98|5092.98|5126.67|5088.67|10
1608797560000|2020-12-24 08:12:40|5131.64|5093.64|5136.26|5098.26|5136.26|5098.26|5131.64|5093.64|10
1608797570000|2020-12-24 08:12:50|5136.49|5098.49|5140.7|5102.7|5140.7|5102.7|5136.49|5098.49|9
1608797580000|2020-12-24 08:13:00|5141.62|5103.62|5142.97|5104.97|5142.97|5104.97|5141.62|5103.62|10
1608797590000|2020-12-24 08:13:10|5142.89|5104.89|5142.97|5104.97|5144.55|5106.55|5142.89|5104.89|10
1608797600000|2020-12-24 08:13:20|5142.1|5104.1|5139.17|5101.17|5142.1|5104.1|5139.17|5101.17|10
1608797610000|2020-12-24 08:13:30|5138.53|5100.53|5139.75|5101.75|5140.34|5102.34|5138.53|5100.53|10
1608797620000|2020-12-24 08:13:40|5140.1|5102.1|5140.39|5102.39|5140.49|5102.49|5139.22|5101.22|10
1608797630000|2020-12-24 08:13:50|5140.85|5102.85|5140.35|5102.35|5140.98|5102.98|5140.24|5102.24|10
1608797640000|2020-12-24 08:14:00|5140.22|5102.22|5142.05|5104.05|5142.05|5104.05|5140.14|5102.14|10
1608797650000|2020-12-24 08:14:10|5142.91|5104.91|5146.45|5108.45|5146.45|5108.45|5142.91|5104.91|10
1608797660000|2020-12-24 08:14:20|5146.44|5108.44|5145.9|5107.9|5146.81|5108.81|5145.55|5107.55|10
1608797670000|2020-12-24 08:14:30|5146.57|5108.57|5147.97|5109.97|5147.97|5109.97|5146.57|5108.57|10
1608797680000|2020-12-24 08:14:40|5147.85|5109.85|5151.66|5113.66|5151.66|5113.66|5147.85|5109.85|10
1608797690000|2020-12-24 08:14:50|5151.78|5113.78|5154.05|5116.05|5154.05|5116.05|5151.78|5113.78|10
1608797700000|2020-12-24 08:15:00|5153.78|5115.78|5153.3|5115.3|5154.2|5116.2|5152.74|5114.74|10
1608797710000|2020-12-24 08:15:10|5152.12|5114.12|5148.73|5110.73|5152.12|5114.12|5148.73|5110.73|10
1608797720000|2020-12-24 08:15:20|5148.77|5110.77|5149.59|5111.59|5149.59|5111.59|5148.49|5110.49|10
1608797730000|2020-12-24 08:15:30|5149.64|5111.64|5153.1|5115.1|5153.1|5115.1|5149.64|5111.64|10
1608797740000|2020-12-24 08:15:40|5153.09|5115.09|5156.64|5118.64|5156.64|5118.64|5153.09|5115.09|10
1608797750000|2020-12-24 08:15:50|5157.3|5119.3|5157.59|5119.59|5157.99|5119.99|5157.3|5119.3|9
1608797760000|2020-12-24 08:16:00|5157.5|5119.5|5156.97|5118.97|5158|5120|5156.97|5118.97|10
1608797770000|2020-12-24 08:16:10|5156.56|5118.56|5153.15|5115.15|5156.56|5118.56|5153.15|5115.15|10
1608797780000|2020-12-24 08:16:20|5152.91|5114.91|5149.1|5111.1|5152.91|5114.91|5149.1|5111.1|10
1608797790000|2020-12-24 08:16:30|5148.58|5110.58|5144.48|5106.48|5148.58|5110.58|5144.48|5106.48|10
1608797800000|2020-12-24 08:16:40|5144.38|5106.38|5142.22|5104.22|5144.38|5106.38|5142.18|5104.18|10
1608797810000|2020-12-24 08:16:50|5142.32|5104.32|5141.75|5103.75|5142.32|5104.32|5141.59|5103.59|10
1608797820000|2020-12-24 08:17:00|5141.83|5103.83|5139.44|5101.44|5141.98|5103.98|5139.44|5101.44|10
1608797830000|2020-12-24 08:17:10|5139.23|5101.23|5138.8|5100.8|5139.23|5101.23|5137.19|5099.19|10
1608797840000|2020-12-24 08:17:20|5138.87|5100.87|5140.63|5102.63|5140.79|5102.79|5138.33|5100.33|10
1608797850000|2020-12-24 08:17:30|5140.8|5102.8|5140.46|5102.46|5140.94|5102.94|5140.46|5102.46|10
1608797860000|2020-12-24 08:17:40|5140.1|5102.1|5138.32|5100.32|5140.1|5102.1|5138.32|5100.32|10
1608797870000|2020-12-24 08:17:50|5137.87|5099.87|5138.22|5100.22|5138.22|5100.22|5137.55|5099.55|10
1608797880000|2020-12-24 08:18:00|5138.17|5100.17|5137.18|5099.18|5138.29|5100.29|5137.18|5099.18|10
1608797890000|2020-12-24 08:18:10|5136.96|5098.96|5135.98|5097.98|5136.96|5098.96|5135.8|5097.8|10
1608797900000|2020-12-24 08:18:20|5135.84|5097.84|5133.53|5095.53|5135.84|5097.84|5133.53|5095.53|9
1608797910000|2020-12-24 08:18:30|5133.31|5095.31|5132.88|5094.88|5133.35|5095.35|5132.59|5094.59|10
1608797920000|2020-12-24 08:18:40|5132.95|5094.95|5131.87|5093.87|5132.95|5094.95|5131.87|5093.87|10
1608797930000|2020-12-24 08:18:50|5132.06|5094.06|5131.62|5093.62|5132.35|5094.35|5131.62|5093.62|10
1608797940000|2020-12-24 08:19:00|5131.94|5093.94|5133.79|5095.79|5133.8|5095.8|5131.93|5093.93|10
1608797950000|2020-12-24 08:19:10|5133.83|5095.83|5133.77|5095.77|5133.83|5095.83|5133.33|5095.33|10
1608797960000|2020-12-24 08:19:20|5133.73|5095.73|5134.7|5096.7|5134.9|5096.9|5133.73|5095.73|9
1608797970000|2020-12-24 08:19:30|5134.61|5096.61|5132.96|5094.96|5134.92|5096.92|5132.96|5094.96|10
1608797980000|2020-12-24 08:19:40|5132.61|5094.61|5130.02|5092.02|5132.61|5094.61|5129.99|5091.99|10
1608797990000|2020-12-24 08:19:50|5129.59|5091.59|5127.86|5089.86|5129.59|5091.59|5127.86|5089.86|10
1608798000000|2020-12-24 08:20:00|5127.82|5089.82|5128.9|5090.9|5128.9|5090.9|5127.82|5089.82|9
1608798010000|2020-12-24 08:20:10|5129|5091|5129.58|5091.58|5129.62|5091.62|5128.96|5090.96|10
1608798020000|2020-12-24 08:20:20|5129.9|5091.9|5134.51|5096.51|5135|5097|5129.9|5091.9|10
1608798030000|2020-12-24 08:20:30|5134.07|5096.07|5134.67|5096.67|5134.95|5096.95|5134.07|5096.07|10
1608798040000|2020-12-24 08:20:40|5134.55|5096.55|5136.63|5098.63|5136.63|5098.63|5134.07|5096.07|10
1608798050000|2020-12-24 08:20:50|5136.75|5098.75|5137.19|5099.19|5137.71|5099.71|5136.75|5098.75|10
1608798060000|2020-12-24 08:21:00|5137.13|5099.13|5135.84|5097.84|5137.13|5099.13|5135.84|5097.84|9
1608798070000|2020-12-24 08:21:10|5136.15|5098.15|5136.26|5098.26|5136.5|5098.5|5135.8|5097.8|10
1608798080000|2020-12-24 08:21:20|5136.18|5098.18|5135.1|5097.1|5136.49|5098.49|5135.1|5097.1|10
1608798090000|2020-12-24 08:21:30|5135.03|5097.03|5134.53|5096.53|5135.33|5097.33|5134.53|5096.53|10
1608798100000|2020-12-24 08:21:40|5134.59|5096.59|5133.89|5095.89|5134.72|5096.72|5133.89|5095.89|10
1608798110000|2020-12-24 08:21:50|5134.15|5096.15|5134.64|5096.64|5134.64|5096.64|5133.91|5095.91|10
1608798120000|2020-12-24 08:22:00|5134.61|5096.61|5133.54|5095.54|5134.64|5096.64|5133.54|5095.54|10
1608798130000|2020-12-24 08:22:10|5133.31|5095.31|5131.69|5093.69|5133.38|5095.38|5131.69|5093.69|10
1608798140000|2020-12-24 08:22:20|5131.21|5093.21|5130.34|5092.34|5131.21|5093.21|5130|5092|9
1608798150000|2020-12-24 08:22:30|5130.42|5092.42|5131.68|5093.68|5132.05|5094.05|5130.36|5092.36|9
1608798160000|2020-12-24 08:22:40|5131.74|5093.74|5132.02|5094.02|5132.42|5094.42|5131.74|5093.74|10
1608798170000|2020-12-24 08:22:50|5132.06|5094.06|5130.6|5092.6|5132.06|5094.06|5130.51|5092.51|10
1608798180000|2020-12-24 08:23:00|5130.58|5092.58|5131.57|5093.57|5131.62|5093.62|5130.4|5092.4|10
1608798190000|2020-12-24 08:23:10|5131.97|5093.97|5132.58|5094.58|5132.58|5094.58|5131.97|5093.97|10
1608798200000|2020-12-24 08:23:20|5132.56|5094.56|5134|5096|5134|5096|5132.56|5094.56|9
1608798210000|2020-12-24 08:23:30|5133.91|5095.91|5133.93|5095.93|5133.93|5095.93|5133.6|5095.6|10
1608798220000|2020-12-24 08:23:40|5134.39|5096.39|5135.4|5097.4|5135.41|5097.41|5134.39|5096.39|9
1608798230000|2020-12-24 08:23:50|5135.39|5097.39|5134.54|5096.54|5135.43|5097.43|5134.54|5096.54|9
1608798240000|2020-12-24 08:24:00|5134.42|5096.42|5132.28|5094.28|5134.42|5096.42|5132.28|5094.28|10
1608798250000|2020-12-24 08:24:10|5131.76|5093.76|5130.95|5092.95|5131.76|5093.76|5130.95|5092.95|10
1608798260000|2020-12-24 08:24:20|5130.98|5092.98|5132.64|5094.64|5133.02|5095.02|5130.98|5092.98|10
1608798270000|2020-12-24 08:24:30|5132.55|5094.55|5133.19|5095.19|5133.21|5095.21|5132.55|5094.55|10
1608798280000|2020-12-24 08:24:40|5133.15|5095.15|5133.04|5095.04|5133.28|5095.28|5132.74|5094.74|10
1608798290000|2020-12-24 08:24:50|5132.91|5094.91|5132.86|5094.86|5133.19|5095.19|5132.73|5094.73|10
1608798300000|2020-12-24 08:25:00|5132.77|5094.77|5132.02|5094.02|5132.77|5094.77|5132.01|5094.01|9
1608798310000|2020-12-24 08:25:10|5132|5094|5132.41|5094.41|5132.59|5094.59|5132|5094|10
1608798320000|2020-12-24 08:25:20|5132.74|5094.74|5136|5098|5136|5098|5132.7|5094.7|10
1608798330000|2020-12-24 08:25:30|5136.03|5098.03|5138.78|5100.78|5138.78|5100.78|5136.02|5098.02|10
1608798340000|2020-12-24 08:25:40|5138.99|5100.99|5140.86|5102.86|5140.86|5102.86|5138.99|5100.99|10
1608798350000|2020-12-24 08:25:50|5141.38|5103.38|5144.59|5106.59|5144.59|5106.59|5141.38|5103.38|10
1608798360000|2020-12-24 08:26:00|5144.94|5106.94|5148.39|5110.39|5148.39|5110.39|5144.51|5106.51|10
1608798370000|2020-12-24 08:26:10|5148.48|5110.48|5151.04|5113.04|5151.04|5113.04|5148.48|5110.48|10
1608798380000|2020-12-24 08:26:20|5151.58|5113.58|5153.94|5115.94|5153.94|5115.94|5151.58|5113.58|10
1608798390000|2020-12-24 08:26:30|5154.43|5116.43|5156.77|5118.77|5156.77|5118.77|5154.43|5116.43|10
1608798400000|2020-12-24 08:26:40|5156.65|5118.65|5159.66|5121.66|5159.66|5121.66|5156.65|5118.65|10
1608798410000|2020-12-24 08:26:50|5160.08|5122.08|5164.21|5126.21|5164.21|5126.21|5160.08|5122.08|10
1608798420000|2020-12-24 08:27:00|5164.53|5126.53|5166.94|5128.94|5166.94|5128.94|5164.53|5126.53|10
1608798430000|2020-12-24 08:27:10|5166.96|5128.96|5165.14|5127.14|5166.96|5128.96|5164.56|5126.56|10
1608798440000|2020-12-24 08:27:20|5164.74|5126.74|5161.51|5123.51|5164.8|5126.8|5161.51|5123.51|10
1608798450000|2020-12-24 08:27:30|5161.16|5123.16|5158.59|5120.59|5161.16|5123.16|5158.59|5120.59|9
1608798460000|2020-12-24 08:27:40|5158.14|5120.14|5157.36|5119.36|5158.14|5120.14|5157.2|5119.2|10
1608798470000|2020-12-24 08:27:50|5157.6|5119.6|5159.02|5121.02|5159.02|5121.02|5157.6|5119.6|10
1608798480000|2020-12-24 08:28:00|5159.31|5121.31|5160.97|5122.97|5160.97|5122.97|5159.31|5121.31|9
1608798490000|2020-12-24 08:28:10|5160.88|5122.88|5159.73|5121.73|5160.88|5122.88|5159.34|5121.34|10
1608798500000|2020-12-24 08:28:20|5159.47|5121.47|5156.73|5118.73|5159.47|5121.47|5156.37|5118.37|10
1608798510000|2020-12-24 08:28:30|5156.63|5118.63|5154.75|5116.75|5156.66|5118.66|5154.75|5116.75|10
1608798520000|2020-12-24 08:28:40|5154.35|5116.35|5151.71|5113.71|5154.35|5116.35|5151.28|5113.28|10
1608798530000|2020-12-24 08:28:50|5151.32|5113.32|5152.32|5114.32|5152.46|5114.46|5151.1|5113.1|10
1608798540000|2020-12-24 08:29:00|5152.38|5114.38|5153.71|5115.71|5153.71|5115.71|5152.38|5114.38|10
1608798550000|2020-12-24 08:29:10|5153.51|5115.51|5153.41|5115.41|5154.06|5116.06|5153.41|5115.41|10
1608798560000|2020-12-24 08:29:20|5153.19|5115.19|5150.49|5112.49|5153.19|5115.19|5150.47|5112.47|10
1608798570000|2020-12-24 08:29:30|5149.91|5111.91|5148.57|5110.57|5149.91|5111.91|5147.96|5109.96|10
1608798580000|2020-12-24 08:29:40|5148.84|5110.84|5149.42|5111.42|5150|5112|5148.69|5110.69|10
1608798590000|2020-12-24 08:29:50|5149.53|5111.53|5147.82|5109.82|5149.53|5111.53|5147.82|5109.82|10
1608798600000|2020-12-24 08:30:00|5147.76|5109.76|5149.19|5111.19|5149.19|5111.19|5147.17|5109.17|10
1608798610000|2020-12-24 08:30:10|5149.86|5111.86|5151.97|5113.97|5152.26|5114.26|5149.75|5111.75|10
1608798620000|2020-12-24 08:30:20|5152.64|5114.64|5150.35|5112.35|5153.65|5115.65|5150.35|5112.35|10
1608798630000|2020-12-24 08:30:30|5150.22|5112.22|5148.95|5110.95|5150.48|5112.48|5148.9|5110.9|10
1608798640000|2020-12-24 08:30:40|5149.2|5111.2|5148.3|5110.3|5149.6|5111.6|5148.04|5110.04|10
1608798650000|2020-12-24 08:30:50|5148.32|5110.32|5146.68|5108.68|5148.41|5110.41|5146.44|5108.44|9
1608798660000|2020-12-24 08:31:00|5146.5|5108.5|5144.1|5106.1|5146.59|5108.59|5144.1|5106.1|10
1608798670000|2020-12-24 08:31:10|5143.86|5105.86|5144.6|5106.6|5144.7|5106.7|5143.86|5105.86|10
1608798680000|2020-12-24 08:31:20|5144.52|5106.52|5143.14|5105.14|5144.52|5106.52|5143.14|5105.14|10
1608798690000|2020-12-24 08:31:30|5143.15|5105.15|5142.62|5104.62|5143.43|5105.43|5142.54|5104.54|10
1608798700000|2020-12-24 08:31:40|5142.95|5104.95|5142.59|5104.59|5143.07|5105.07|5142.59|5104.59|10
1608798710000|2020-12-24 08:31:50|5142.39|5104.39|5142.15|5104.15|5142.42|5104.42|5142.08|5104.08|10
1608798720000|2020-12-24 08:32:00|5142.06|5104.06|5138.93|5100.93|5142.06|5104.06|5138.93|5100.93|10
1608798730000|2020-12-24 08:32:10|5138.36|5100.36|5137.4|5099.4|5138.36|5100.36|5137.4|5099.4|10
1608798740000|2020-12-24 08:32:20|5137.3|5099.3|5136.86|5098.86|5137.42|5099.42|5136.61|5098.61|10
1608798750000|2020-12-24 08:32:30|5136.79|5098.79|5135.87|5097.87|5136.79|5098.79|5135.79|5097.79|10
1608798760000|2020-12-24 08:32:40|5135.78|5097.78|5134.68|5096.68|5135.78|5097.78|5134.51|5096.51|9
1608798770000|2020-12-24 08:32:50|5134.23|5096.23|5134.69|5096.69|5134.69|5096.69|5134.16|5096.16|10
1608798780000|2020-12-24 08:33:00|5134.66|5096.66|5135|5097|5135|5097|5134.26|5096.26|8
1608798790000|2020-12-24 08:33:10|5135.23|5097.23|5137.28|5099.28|5137.28|5099.28|5135.18|5097.18|10
1608798800000|2020-12-24 08:33:20|5137.23|5099.23|5136.6|5098.6|5137.23|5099.23|5136.36|5098.36|10
1608798810000|2020-12-24 08:33:30|5136.67|5098.67|5137.15|5099.15|5137.7|5099.7|5136.67|5098.67|10
1608798820000|2020-12-24 08:33:40|5137.1|5099.1|5136.51|5098.51|5137.1|5099.1|5136.51|5098.51|10
1608798830000|2020-12-24 08:33:50|5136.4|5098.4|5135.71|5097.71|5136.4|5098.4|5135.71|5097.71|10
1608798840000|2020-12-24 08:34:00|5135.75|5097.75|5134.26|5096.26|5135.77|5097.77|5134.26|5096.26|10
1608798850000|2020-12-24 08:34:10|5134.43|5096.43|5134.78|5096.78|5134.78|5096.78|5134.28|5096.28|10
1608798860000|2020-12-24 08:34:20|5135.03|5097.03|5135.08|5097.08|5135.4|5097.4|5135.03|5097.03|10
1608798870000|2020-12-24 08:34:30|5135.31|5097.31|5135.88|5097.88|5136.24|5098.24|5135.31|5097.31|10
1608798880000|2020-12-24 08:34:40|5135.73|5097.73|5135.97|5097.97|5135.97|5097.97|5134.93|5096.93|10
1608798890000|2020-12-24 08:34:50|5135.93|5097.93|5137.3|5099.3|5137.3|5099.3|5135.93|5097.93|9
1608798900000|2020-12-24 08:35:00|5137.32|5099.32|5135.26|5097.26|5137.35|5099.35|5135.26|5097.26|10
1608798910000|2020-12-24 08:35:10|5135.34|5097.34|5135.06|5097.06|5135.34|5097.34|5134.76|5096.76|9
1608798920000|2020-12-24 08:35:20|5134.96|5096.96|5135.05|5097.05|5135.24|5097.24|5134.84|5096.84|10
1608798930000|2020-12-24 08:35:30|5135.06|5097.06|5135.25|5097.25|5135.25|5097.25|5134.97|5096.97|10
1608798940000|2020-12-24 08:35:40|5135.75|5097.75|5136.91|5098.91|5136.91|5098.91|5135.72|5097.72|10
1608798950000|2020-12-24 08:35:50|5136.8|5098.8|5136.41|5098.41|5137.02|5099.02|5136.41|5098.41|10
1608798960000|2020-12-24 08:36:00|5136.18|5098.18|5135.79|5097.79|5136.22|5098.22|5135.48|5097.48|10
1608798970000|2020-12-24 08:36:10|5135.84|5097.84|5134.22|5096.22|5135.84|5097.84|5134.22|5096.22|10
1608798980000|2020-12-24 08:36:20|5134.18|5096.18|5133.37|5095.37|5134.18|5096.18|5133.12|5095.12|10
1608798990000|2020-12-24 08:36:30|5133.28|5095.28|5131.46|5093.46|5133.28|5095.28|5131.42|5093.42|10
1608799000000|2020-12-24 08:36:40|5130.86|5092.86|5129.84|5091.84|5130.86|5092.86|5129.44|5091.44|10
1608799010000|2020-12-24 08:36:50|5130.17|5092.17|5129.5|5091.5|5130.21|5092.21|5129.5|5091.5|10
1608799020000|2020-12-24 08:37:00|5129.15|5091.15|5128.98|5090.98|5129.39|5091.39|5128.98|5090.98|9
1608799030000|2020-12-24 08:37:10|5129.05|5091.05|5129.84|5091.84|5129.84|5091.84|5128.71|5090.71|10
1608799040000|2020-12-24 08:37:20|5129.93|5091.93|5128.49|5090.49|5129.95|5091.95|5128.49|5090.49|10
1608799050000|2020-12-24 08:37:30|5128.39|5090.39|5125.88|5087.88|5128.47|5090.47|5125.88|5087.88|10
1608799060000|2020-12-24 08:37:40|5125.73|5087.73|5125.38|5087.38|5125.73|5087.73|5125.33|5087.33|5
1608799070000|2020-12-24 08:37:50|5125.34|5087.34|5124.54|5086.54|5125.34|5087.34|5124.17|5086.17|9
1608799080000|2020-12-24 08:38:00|5124.63|5086.63|5123.13|5085.13|5124.69|5086.69|5123.13|5085.13|10
1608799090000|2020-12-24 08:38:10|5123.14|5085.14|5119.57|5081.57|5123.14|5085.14|5119.57|5081.57|10
1608799100000|2020-12-24 08:38:20|5118.88|5080.88|5119.76|5081.76|5120.36|5082.36|5118.86|5080.86|10
1608799110000|2020-12-24 08:38:30|5118.84|5080.84|5119.75|5081.75|5119.97|5081.97|5118.69|5080.69|10
1608799120000|2020-12-24 08:38:40|5119.67|5081.67|5118.59|5080.59|5119.67|5081.67|5118.29|5080.29|10
1608799130000|2020-12-24 08:38:50|5118.26|5080.26|5117.5|5079.5|5118.26|5080.26|5116.3|5078.3|10
1608799140000|2020-12-24 08:39:00|5117.96|5079.96|5117.61|5079.61|5118.13|5080.13|5117.37|5079.37|9
1608799150000|2020-12-24 08:39:10|5117.67|5079.67|5118.67|5080.67|5118.7|5080.7|5117.55|5079.55|10
1608799160000|2020-12-24 08:39:20|5118.34|5080.34|5120.46|5082.46|5120.46|5082.46|5118.34|5080.34|10
1608799170000|2020-12-24 08:39:30|5121.05|5083.05|5120.53|5082.53|5121.05|5083.05|5120.01|5082.01|10
1608799180000|2020-12-24 08:39:40|5121.05|5083.05|5120.8|5082.8|5121.55|5083.55|5120.8|5082.8|10
1608799190000|2020-12-24 08:39:50|5120.89|5082.89|5123.22|5085.22|5123.22|5085.22|5120.89|5082.89|10
1608799200000|2020-12-24 08:40:00|5123.31|5085.31|5123.82|5085.82|5123.9|5085.9|5123.3|5085.3|10
1608799210000|2020-12-24 08:40:10|5123.77|5085.77|5123.97|5085.97|5123.97|5085.97|5123.34|5085.34|9
1608799220000|2020-12-24 08:40:20|5124.03|5086.03|5125.01|5087.01|5125.52|5087.52|5124.03|5086.03|10
1608799230000|2020-12-24 08:40:30|5124.93|5086.93|5125.37|5087.37|5125.37|5087.37|5124.86|5086.86|10
1608799240000|2020-12-24 08:40:40|5125.27|5087.27|5125.02|5087.02|5125.4|5087.4|5124.93|5086.93|10
1608799250000|2020-12-24 08:40:50|5124.77|5086.77|5124.84|5086.84|5124.96|5086.96|5124.77|5086.77|10
1608799260000|2020-12-24 08:41:00|5124.76|5086.76|5125.5|5087.5|5125.5|5087.5|5124.73|5086.73|10
1608799270000|2020-12-24 08:41:10|5125.92|5087.92|5127.83|5089.83|5128|5090|5125.92|5087.92|10
1608799280000|2020-12-24 08:41:20|5127.77|5089.77|5127.51|5089.51|5127.88|5089.88|5127.51|5089.51|9
1608799290000|2020-12-24 08:41:30|5127.38|5089.38|5128.18|5090.18|5128.21|5090.21|5127.38|5089.38|10
1608799300000|2020-12-24 08:41:40|5128.27|5090.27|5127.98|5089.98|5128.34|5090.34|5127.98|5089.98|10
1608799310000|2020-12-24 08:41:50|5128.07|5090.07|5128.07|5090.07|5128.07|5090.07|5127.82|5089.82|9
1608799320000|2020-12-24 08:42:00|5128.06|5090.06|5128.47|5090.47|5128.64|5090.64|5128.06|5090.06|10
1608799330000|2020-12-24 08:42:10|5128.61|5090.61|5127.35|5089.35|5128.77|5090.77|5127.35|5089.35|10
1608799340000|2020-12-24 08:42:20|5127.08|5089.08|5124.78|5086.78|5127.08|5089.08|5124.59|5086.59|10
1608799350000|2020-12-24 08:42:30|5124.84|5086.84|5123.44|5085.44|5124.84|5086.84|5123.44|5085.44|10
1608799360000|2020-12-24 08:42:40|5123.38|5085.38|5121.06|5083.06|5123.38|5085.38|5121.06|5083.06|10
1608799370000|2020-12-24 08:42:50|5120.83|5082.83|5119.93|5081.93|5120.83|5082.83|5119.65|5081.65|10
1608799380000|2020-12-24 08:43:00|5119.65|5081.65|5117.81|5079.81|5119.72|5081.72|5117.81|5079.81|9
1608799390000|2020-12-24 08:43:10|5116.82|5078.82|5116|5078|5116.83|5078.83|5116|5078|10
1608799400000|2020-12-24 08:43:20|5116.12|5078.12|5115.57|5077.57|5116.41|5078.41|5115.42|5077.42|10
1608799410000|2020-12-24 08:43:30|5115.66|5077.66|5117.17|5079.17|5117.18|5079.18|5115.66|5077.66|10
1608799420000|2020-12-24 08:43:40|5117.28|5079.28|5116.73|5078.73|5117.42|5079.42|5116.73|5078.73|10
1608799430000|2020-12-24 08:43:50|5116.71|5078.71|5116.54|5078.54|5116.9|5078.9|5116.53|5078.53|9
1608799440000|2020-12-24 08:44:00|5116.67|5078.67|5116.52|5078.52|5116.8|5078.8|5116.52|5078.52|8
1608799450000|2020-12-24 08:44:10|5116.55|5078.55|5115.92|5077.92|5116.55|5078.55|5115.72|5077.72|9
1608799460000|2020-12-24 08:44:20|5115.94|5077.94|5116.98|5078.98|5116.98|5078.98|5115.87|5077.87|9
1608799470000|2020-12-24 08:44:30|5117.04|5079.04|5118.74|5080.74|5118.74|5080.74|5117.04|5079.04|10
1608799480000|2020-12-24 08:44:40|5118.68|5080.68|5118.88|5080.88|5118.97|5080.97|5118.46|5080.46|9
1608799490000|2020-12-24 08:44:50|5119.11|5081.11|5121.49|5083.49|5121.49|5083.49|5119.11|5081.11|10
1608799500000|2020-12-24 08:45:00|5121.71|5083.71|5124.16|5086.16|5124.16|5086.16|5121.71|5083.71|10
1608799510000|2020-12-24 08:45:10|5124.43|5086.43|5125.18|5087.18|5125.93|5087.93|5124.43|5086.43|10
1608799520000|2020-12-24 08:45:20|5125.26|5087.26|5124.86|5086.86|5125.32|5087.32|5124.86|5086.86|10
1608799530000|2020-12-24 08:45:30|5124.74|5086.74|5123.86|5085.86|5124.88|5086.88|5123.86|5085.86|10
1608799540000|2020-12-24 08:45:40|5123.56|5085.56|5122.41|5084.41|5123.56|5085.56|5122.41|5084.41|10
1608799550000|2020-12-24 08:45:50|5122.31|5084.31|5121.28|5083.28|5122.31|5084.31|5121.21|5083.21|10
1608799560000|2020-12-24 08:46:00|5121.2|5083.2|5119.79|5081.79|5121.29|5083.29|5119.79|5081.79|10
1608799570000|2020-12-24 08:46:10|5119.78|5081.78|5119.3|5081.3|5119.78|5081.78|5119.13|5081.13|10
1608799580000|2020-12-24 08:46:20|5119.34|5081.34|5119.01|5081.01|5119.34|5081.34|5118.82|5080.82|9
1608799590000|2020-12-24 08:46:30|5118.98|5080.98|5118.98|5080.98|5119.15|5081.15|5118.86|5080.86|10
1608799600000|2020-12-24 08:46:40|5119.05|5081.05|5118.94|5080.94|5119.29|5081.29|5118.94|5080.94|9
1608799610000|2020-12-24 08:46:50|5118.88|5080.88|5118.74|5080.74|5118.92|5080.92|5118.59|5080.59|10
1608799620000|2020-12-24 08:47:00|5118.55|5080.55|5118.29|5080.29|5118.62|5080.62|5118.29|5080.29|10
1608799630000|2020-12-24 08:47:10|5118.23|5080.23|5118.24|5080.24|5118.26|5080.26|5118|5080|10
1608799640000|2020-12-24 08:47:20|5118.37|5080.37|5119.6|5081.6|5119.6|5081.6|5118.37|5080.37|10
1608799650000|2020-12-24 08:47:30|5119.98|5081.98|5120.78|5082.78|5121.07|5083.07|5119.98|5081.98|10
1608799660000|2020-12-24 08:47:40|5120.67|5082.67|5119.43|5081.43|5120.79|5082.79|5119.43|5081.43|10
1608799670000|2020-12-24 08:47:50|5119.29|5081.29|5118.14|5080.14|5119.29|5081.29|5118.14|5080.14|10
1608799680000|2020-12-24 08:48:00|5118.2|5080.2|5118.21|5080.21|5118.83|5080.83|5118.09|5080.09|9
1608799690000|2020-12-24 08:48:10|5117.93|5079.93|5118.2|5080.2|5118.29|5080.29|5117.85|5079.85|10
1608799700000|2020-12-24 08:48:20|5118.04|5080.04|5115.08|5077.08|5118.06|5080.06|5115.08|5077.08|10
1608799710000|2020-12-24 08:48:30|5114.8|5076.8|5113.26|5075.26|5114.84|5076.84|5112.83|5074.83|9
1608799720000|2020-12-24 08:48:40|5113.11|5075.11|5109.57|5071.57|5113.14|5075.14|5109.57|5071.57|10
1608799730000|2020-12-24 08:48:50|5109.32|5071.32|5108.23|5070.23|5109.33|5071.33|5108.23|5070.23|10
1608799740000|2020-12-24 08:49:00|5107.9|5069.9|5108.74|5070.74|5108.9|5070.9|5107.7|5069.7|10
1608799750000|2020-12-24 08:49:10|5108.64|5070.64|5108.63|5070.63|5108.71|5070.71|5108.45|5070.45|8
1608799760000|2020-12-24 08:49:20|5108.78|5070.78|5111.15|5073.15|5111.15|5073.15|5108.78|5070.78|10
1608799770000|2020-12-24 08:49:30|5111.06|5073.06|5110.7|5072.7|5111.69|5073.69|5110.7|5072.7|9
1608799780000|2020-12-24 08:49:40|5110.68|5072.68|5110.2|5072.2|5110.68|5072.68|5110.1|5072.1|10
1608799790000|2020-12-24 08:49:50|5110.29|5072.29|5110.58|5072.58|5110.58|5072.58|5110.12|5072.12|10
1608799800000|2020-12-24 08:50:00|5110.5|5072.5|5110.92|5072.92|5110.92|5072.92|5110.46|5072.46|9
1608799810000|2020-12-24 08:50:10|5110.86|5072.86|5110.87|5072.87|5111.23|5073.23|5110.86|5072.86|10
1608799820000|2020-12-24 08:50:20|5110.73|5072.73|5110.17|5072.17|5110.73|5072.73|5110.13|5072.13|10
1608799830000|2020-12-24 08:50:30|5110.3|5072.3|5109.73|5071.73|5110.71|5072.71|5109.73|5071.73|10
1608799840000|2020-12-24 08:50:40|5109.66|5071.66|5108.48|5070.48|5109.66|5071.66|5108.21|5070.21|10
1608799850000|2020-12-24 08:50:50|5108.28|5070.28|5108.11|5070.11|5108.28|5070.28|5107.98|5069.98|10
1608799860000|2020-12-24 08:51:00|5108.43|5070.43|5109.44|5071.44|5109.44|5071.44|5108.43|5070.43|9
1608799870000|2020-12-24 08:51:10|5109.52|5071.52|5109.6|5071.6|5109.83|5071.83|5109.52|5071.52|10
1608799880000|2020-12-24 08:51:20|5109.45|5071.45|5109.38|5071.38|5109.76|5071.76|5109.22|5071.22|10
1608799890000|2020-12-24 08:51:30|5109.39|5071.39|5109.43|5071.43|5109.43|5071.43|5108.92|5070.92|10
1608799900000|2020-12-24 08:51:40|5109.41|5071.41|5109.65|5071.65|5109.65|5071.65|5109|5071|10
1608799910000|2020-12-24 08:51:50|5109.74|5071.74|5109.11|5071.11|5109.74|5071.74|5108.83|5070.83|9
1608799920000|2020-12-24 08:52:00|5109.32|5071.32|5111.44|5073.44|5111.44|5073.44|5109.32|5071.32|10
1608799930000|2020-12-24 08:52:10|5111.7|5073.7|5116.02|5078.02|5116.02|5078.02|5111.7|5073.7|10
1608799940000|2020-12-24 08:52:20|5116.33|5078.33|5120.02|5082.02|5120.02|5082.02|5116.33|5078.33|10
1608799950000|2020-12-24 08:52:30|5119.95|5081.95|5122.54|5084.54|5122.54|5084.54|5119.94|5081.94|9
1608799960000|2020-12-24 08:52:40|5123.2|5085.2|5127.15|5089.15|5127.15|5089.15|5123.2|5085.2|9
1608799970000|2020-12-24 08:52:50|5128|5090|5132.88|5094.88|5132.88|5094.88|5128|5090|10
1608799980000|2020-12-24 08:53:00|5133.15|5095.15|5133.55|5095.55|5133.69|5095.69|5133.15|5095.15|10
1608799990000|2020-12-24 08:53:10|5133.4|5095.4|5132.87|5094.87|5133.64|5095.64|5132.87|5094.87|10
1608800000000|2020-12-24 08:53:20|5132.88|5094.88|5130.93|5092.93|5132.94|5094.94|5130.93|5092.93|10
1608800010000|2020-12-24 08:53:30|5130.7|5092.7|5129.95|5091.95|5130.7|5092.7|5129.8|5091.8|10
1608800020000|2020-12-24 08:53:40|5129.92|5091.92|5129.93|5091.93|5130.61|5092.61|5129.92|5091.92|9
1608800030000|2020-12-24 08:53:50|5129.75|5091.75|5128.75|5090.75|5129.75|5091.75|5128.75|5090.75|10
1608800040000|2020-12-24 08:54:00|5128.46|5090.46|5126|5088|5128.46|5090.46|5126|5088|10
1608800050000|2020-12-24 08:54:10|5125.83|5087.83|5125.35|5087.35|5125.83|5087.83|5125.06|5087.06|10
1608800060000|2020-12-24 08:54:20|5125.21|5087.21|5124.32|5086.32|5125.21|5087.21|5124.17|5086.17|10
1608800070000|2020-12-24 08:54:30|5124.75|5086.75|5125.36|5087.36|5125.36|5087.36|5124.75|5086.75|10
1608800080000|2020-12-24 08:54:40|5125.45|5087.45|5125.41|5087.41|5125.45|5087.45|5125.01|5087.01|7
1608800090000|2020-12-24 08:54:50|5126.11|5088.11|5127.87|5089.87|5128.38|5090.38|5126.11|5088.11|10
1608800100000|2020-12-24 08:55:00|5127.97|5089.97|5128.01|5090.01|5128.1|5090.1|5127.79|5089.79|10
1608800110000|2020-12-24 08:55:10|5128.02|5090.02|5128.01|5090.01|5128.25|5090.25|5127.76|5089.76|9
1608800120000|2020-12-24 08:55:20|5127.87|5089.87|5127.55|5089.55|5127.87|5089.87|5127.41|5089.41|9
1608800130000|2020-12-24 08:55:30|5127.03|5089.03|5131.02|5093.02|5131.02|5093.02|5127.03|5089.03|10
1608800140000|2020-12-24 08:55:40|5131.24|5093.24|5133.97|5095.97|5133.97|5095.97|5131.24|5093.24|10
1608800150000|2020-12-24 08:55:50|5134.23|5096.23|5136.97|5098.97|5136.97|5098.97|5134.23|5096.23|9
1608800160000|2020-12-24 08:56:00|5137.23|5099.23|5139.15|5101.15|5139.31|5101.31|5137.23|5099.23|10
1608800170000|2020-12-24 08:56:10|5139.24|5101.24|5139|5101|5139.24|5101.24|5138.67|5100.67|10
1608800180000|2020-12-24 08:56:20|5139.22|5101.22|5141.95|5103.95|5141.95|5103.95|5139.11|5101.11|10
1608800190000|2020-12-24 08:56:30|5142.84|5104.84|5144.23|5106.23|5144.25|5106.25|5142.71|5104.71|9
1608800200000|2020-12-24 08:56:40|5143.95|5105.95|5145.98|5107.98|5146.06|5108.06|5143.95|5105.95|10
1608800210000|2020-12-24 08:56:50|5145.96|5107.96|5147.44|5109.44|5147.44|5109.44|5145.96|5107.96|9
1608800220000|2020-12-24 08:57:00|5147.25|5109.25|5150.44|5112.44|5150.44|5112.44|5146.89|5108.89|10
1608800230000|2020-12-24 08:57:10|5150.47|5112.47|5153.14|5115.14|5153.14|5115.14|5150.47|5112.47|10
1608800240000|2020-12-24 08:57:20|5154.03|5116.03|5156.4|5118.4|5157.14|5119.14|5154.03|5116.03|10
1608800250000|2020-12-24 08:57:30|5156.64|5118.64|5159.13|5121.13|5159.38|5121.38|5156.64|5118.64|10
1608800260000|2020-12-24 08:57:40|5158.7|5120.7|5159.51|5121.51|5159.94|5121.94|5158.7|5120.7|10
1608800270000|2020-12-24 08:57:50|5159.71|5121.71|5161|5123|5161.12|5123.12|5159.71|5121.71|10
1608800280000|2020-12-24 08:58:00|5160.9|5122.9|5159.75|5121.75|5161.55|5123.55|5159.69|5121.69|10
1608800290000|2020-12-24 08:58:10|5159.51|5121.51|5158.64|5120.64|5160.06|5122.06|5158.43|5120.43|10
1608800300000|2020-12-24 08:58:20|5158.03|5120.03|5157.57|5119.57|5158.03|5120.03|5156.39|5118.39|9
1608800310000|2020-12-24 08:58:30|5157.54|5119.54|5156.9|5118.9|5157.54|5119.54|5156.76|5118.76|10
1608800320000|2020-12-24 08:58:40|5157.08|5119.08|5158.13|5120.13|5158.13|5120.13|5157.08|5119.08|9
1608800330000|2020-12-24 08:58:50|5158.28|5120.28|5158.79|5120.79|5158.79|5120.79|5158.2|5120.2|10
1608800340000|2020-12-24 08:59:00|5158.86|5120.86|5160.84|5122.84|5160.84|5122.84|5158.85|5120.85|10
1608800350000|2020-12-24 08:59:10|5160.9|5122.9|5166.11|5128.11|5166.11|5128.11|5160.9|5122.9|10
1608800360000|2020-12-24 08:59:20|5166.63|5128.63|5169.07|5131.07|5169.07|5131.07|5166.63|5128.63|9
1608800370000|2020-12-24 08:59:30|5168.87|5130.87|5168.06|5130.06|5168.87|5130.87|5167.88|5129.88|10
1608800380000|2020-12-24 08:59:40|5167.68|5129.68|5164.6|5126.6|5167.68|5129.68|5164.6|5126.6|10
1608800390000|2020-12-24 08:59:50|5163.67|5125.67|5163.64|5125.64|5163.78|5125.78|5162.66|5124.66|10
1608800400000|2020-12-24 09:00:00|5163.33|5125.33|5164.12|5126.12|5164.12|5126.12|5162.93|5124.93|10
1608800410000|2020-12-24 09:00:10|5164.32|5126.32|5167.77|5129.77|5167.77|5129.77|5164.32|5126.32|10
1608800420000|2020-12-24 09:00:20|5167.61|5129.61|5168.71|5130.71|5168.75|5130.75|5167.61|5129.61|10
1608800430000|2020-12-24 09:00:30|5168.56|5130.56|5168.39|5130.39|5168.7|5130.7|5168.39|5130.39|9
1608800440000|2020-12-24 09:00:40|5168.84|5130.84|5167.63|5129.63|5168.84|5130.84|5167.63|5129.63|10
1608800450000|2020-12-24 09:00:50|5167.35|5129.35|5166.08|5128.08|5167.44|5129.44|5166.08|5128.08|10
1608800460000|2020-12-24 09:01:00|5165.82|5127.82|5162.63|5124.63|5165.82|5127.82|5162.63|5124.63|9
1608800470000|2020-12-24 09:01:10|5162.4|5124.4|5159.67|5121.67|5162.4|5124.4|5159.67|5121.67|10
1608800480000|2020-12-24 09:01:20|5159.73|5121.73|5157.02|5119.02|5159.73|5121.73|5157.02|5119.02|10
1608800490000|2020-12-24 09:01:30|5156.89|5118.89|5155.56|5117.56|5156.89|5118.89|5155.17|5117.17|10
1608800500000|2020-12-24 09:01:40|5155.97|5117.97|5154.91|5116.91|5155.97|5117.97|5154.91|5116.91|9
1608800510000|2020-12-24 09:01:50|5154.98|5116.98|5153.4|5115.4|5154.98|5116.98|5153.32|5115.32|10
1608800520000|2020-12-24 09:02:00|5153.3|5115.3|5151.45|5113.45|5153.3|5115.3|5151.45|5113.45|10
1608800530000|2020-12-24 09:02:10|5151.39|5113.39|5149.92|5111.92|5151.39|5113.39|5149.92|5111.92|10
1608800540000|2020-12-24 09:02:20|5149.67|5111.67|5149.91|5111.91|5149.91|5111.91|5148.89|5110.89|10
1608800550000|2020-12-24 09:02:30|5150.08|5112.08|5149.72|5111.72|5150.52|5112.52|5149.72|5111.72|9
1608800560000|2020-12-24 09:02:40|5149.64|5111.64|5146.75|5108.75|5149.64|5111.64|5146.75|5108.75|10
1608800570000|2020-12-24 09:02:50|5146.55|5108.55|5144.03|5106.03|5146.55|5108.55|5144.03|5106.03|10
1608800580000|2020-12-24 09:03:00|5143.38|5105.38|5143.2|5105.2|5143.38|5105.38|5142.9|5104.9|9
1608800590000|2020-12-24 09:03:10|5143.33|5105.33|5144.81|5106.81|5144.81|5106.81|5142.97|5104.97|10
1608800600000|2020-12-24 09:03:20|5145.22|5107.22|5146.44|5108.44|5146.44|5108.44|5145.18|5107.18|10
1608800610000|2020-12-24 09:03:30|5146.51|5108.51|5146.16|5108.16|5146.51|5108.51|5146.16|5108.16|10
1608800620000|2020-12-24 09:03:40|5146.07|5108.07|5146.26|5108.26|5146.26|5108.26|5145.6|5107.6|10
1608800630000|2020-12-24 09:03:50|5146.13|5108.13|5145.98|5107.98|5146.48|5108.48|5145.98|5107.98|9
1608800640000|2020-12-24 09:04:00|5145.53|5107.53|5144.78|5106.78|5145.53|5107.53|5144.56|5106.56|10
1608800650000|2020-12-24 09:04:10|5145.24|5107.24|5149.47|5111.47|5149.47|5111.47|5145.24|5107.24|10
1608800660000|2020-12-24 09:04:20|5150.09|5112.09|5150.86|5112.86|5152.17|5114.17|5150.09|5112.09|10
1608800670000|2020-12-24 09:04:30|5150.52|5112.52|5148.62|5110.62|5150.52|5112.52|5148.62|5110.62|10
1608800680000|2020-12-24 09:04:40|5148.4|5110.4|5148.28|5110.28|5148.46|5110.46|5148.09|5110.09|10
1608800690000|2020-12-24 09:04:50|5148.24|5110.24|5147.51|5109.51|5148.38|5110.38|5147.51|5109.51|10
1608800700000|2020-12-24 09:05:00|5147.8|5109.8|5148.44|5110.44|5148.44|5110.44|5147.72|5109.72|10
1608800710000|2020-12-24 09:05:10|5148.47|5110.47|5148.33|5110.33|5148.59|5110.59|5148.33|5110.33|10
1608800720000|2020-12-24 09:05:20|5148.25|5110.25|5147.92|5109.92|5148.25|5110.25|5147.59|5109.59|10
1608800730000|2020-12-24 09:05:30|5147.72|5109.72|5147.45|5109.45|5147.82|5109.82|5147.33|5109.33|9
1608800740000|2020-12-24 09:05:40|5147.54|5109.54|5147.48|5109.48|5147.54|5109.54|5147.26|5109.26|9
1608800750000|2020-12-24 09:05:50|5147.37|5109.37|5146.12|5108.12|5147.47|5109.47|5146.12|5108.12|10
1608800760000|2020-12-24 09:06:00|5145.75|5107.75|5143.55|5105.55|5145.75|5107.75|5143.55|5105.55|9
1608800770000|2020-12-24 09:06:10|5143.18|5105.18|5139.27|5101.27|5143.18|5105.18|5139.27|5101.27|10
1608800780000|2020-12-24 09:06:20|5139.32|5101.32|5138.88|5100.88|5139.32|5101.32|5138.69|5100.69|10
1608800790000|2020-12-24 09:06:30|5139.29|5101.29|5139.31|5101.31|5139.31|5101.31|5139.01|5101.01|9
1608800800000|2020-12-24 09:06:40|5139.51|5101.51|5139.28|5101.28|5140.07|5102.07|5139.28|5101.28|10
1608800810000|2020-12-24 09:06:50|5139.08|5101.08|5135.84|5097.84|5139.08|5101.08|5135.84|5097.84|10
1608800820000|2020-12-24 09:07:00|5135.97|5097.97|5132.83|5094.83|5135.97|5097.97|5132.83|5094.83|10
1608800830000|2020-12-24 09:07:10|5132.75|5094.75|5132.16|5094.16|5133.2|5095.2|5132.16|5094.16|9
1608800840000|2020-12-24 09:07:20|5131.7|5093.7|5129.67|5091.67|5131.7|5093.7|5129.67|5091.67|10
1608800850000|2020-12-24 09:07:30|5129.71|5091.71|5129.81|5091.81|5129.98|5091.98|5129.49|5091.49|10
1608800860000|2020-12-24 09:07:40|5129.75|5091.75|5130.86|5092.86|5130.86|5092.86|5129.72|5091.72|9
1608800870000|2020-12-24 09:07:50|5131.17|5093.17|5132.98|5094.98|5132.98|5094.98|5131.17|5093.17|10
1608800880000|2020-12-24 09:08:00|5132.91|5094.91|5133.29|5095.29|5133.29|5095.29|5132.33|5094.33|10
1608800890000|2020-12-24 09:08:10|5133.25|5095.25|5132.08|5094.08|5133.25|5095.25|5132.08|5094.08|9
1608800900000|2020-12-24 09:08:20|5132.06|5094.06|5131.99|5093.99|5132.07|5094.07|5131.53|5093.53|10
1608800910000|2020-12-24 09:08:30|5131.91|5093.91|5132.23|5094.23|5132.23|5094.23|5131.76|5093.76|10
1608800920000|2020-12-24 09:08:40|5132.48|5094.48|5133.37|5095.37|5133.66|5095.66|5132.48|5094.48|10
1608800930000|2020-12-24 09:08:50|5133.16|5095.16|5133.05|5095.05|5133.16|5095.16|5132.71|5094.71|10
1608800940000|2020-12-24 09:09:00|5133.03|5095.03|5133.24|5095.24|5133.31|5095.31|5132.93|5094.93|10
1608800950000|2020-12-24 09:09:10|5133.26|5095.26|5136.42|5098.42|5136.42|5098.42|5133.26|5095.26|10
1608800960000|2020-12-24 09:09:20|5137.28|5099.28|5138.84|5100.84|5138.86|5100.86|5137.26|5099.26|10
1608800970000|2020-12-24 09:09:30|5138.21|5100.21|5137.45|5099.45|5138.21|5100.21|5137.05|5099.05|10
1608800980000|2020-12-24 09:09:40|5137.57|5099.57|5137.84|5099.84|5137.84|5099.84|5137.36|5099.36|10
1608800990000|2020-12-24 09:09:50|5137.85|5099.85|5139.64|5101.64|5139.64|5101.64|5137.85|5099.85|10
1608801000000|2020-12-24 09:10:00|5139.6|5101.6|5140.41|5102.41|5140.41|5102.41|5139.57|5101.57|8
1608801010000|2020-12-24 09:10:10|5140.55|5102.55|5142.93|5104.93|5142.93|5104.93|5140.55|5102.55|10
1608801020000|2020-12-24 09:10:20|5143.17|5105.17|5145.71|5107.71|5145.71|5107.71|5143.17|5105.17|10
1608801030000|2020-12-24 09:10:30|5146.43|5108.43|5150.19|5112.19|5150.19|5112.19|5146.43|5108.43|10
1608801040000|2020-12-24 09:10:40|5150.76|5112.76|5154.25|5116.25|5154.25|5116.25|5150.76|5112.76|10
1608801050000|2020-12-24 09:10:50|5154.41|5116.41|5152.97|5114.97|5154.41|5116.41|5152.97|5114.97|10
1608801060000|2020-12-24 09:11:00|5152.92|5114.92|5152.41|5114.41|5152.93|5114.93|5152.13|5114.13|10
1608801070000|2020-12-24 09:11:10|5152.54|5114.54|5152.25|5114.25|5153.11|5115.11|5152.25|5114.25|10
1608801080000|2020-12-24 09:11:20|5152|5114|5149.63|5111.63|5152|5114|5149.63|5111.63|10
1608801090000|2020-12-24 09:11:30|5149.45|5111.45|5148.59|5110.59|5149.45|5111.45|5148.59|5110.59|10
1608801100000|2020-12-24 09:11:40|5148.55|5110.55|5148.63|5110.63|5148.91|5110.91|5148.55|5110.55|10
1608801110000|2020-12-24 09:11:50|5148.45|5110.45|5148.1|5110.1|5148.45|5110.45|5147.99|5109.99|10
1608801120000|2020-12-24 09:12:00|5147.95|5109.95|5144.98|5106.98|5147.95|5109.95|5144.98|5106.98|10
1608801130000|2020-12-24 09:12:10|5144.38|5106.38|5142.8|5104.8|5144.39|5106.39|5142.4|5104.4|9
1608801140000|2020-12-24 09:12:20|5142.75|5104.75|5142.54|5104.54|5142.75|5104.75|5142.41|5104.41|10
1608801150000|2020-12-24 09:12:30|5142.41|5104.41|5140.12|5102.12|5142.41|5104.41|5140.12|5102.12|10
1608801160000|2020-12-24 09:12:40|5139.86|5101.86|5137.17|5099.17|5139.86|5101.86|5137.17|5099.17|9
1608801170000|2020-12-24 09:12:50|5137.28|5099.28|5137.34|5099.34|5137.43|5099.43|5136.99|5098.99|9
1608801180000|2020-12-24 09:13:00|5137.81|5099.81|5138.83|5100.83|5139.02|5101.02|5137.81|5099.81|10
1608801190000|2020-12-24 09:13:10|5138.72|5100.72|5140.12|5102.12|5140.12|5102.12|5138.72|5100.72|9
1608801200000|2020-12-24 09:13:20|5140.35|5102.35|5142.52|5104.52|5142.52|5104.52|5140.35|5102.35|10
1608801210000|2020-12-24 09:13:30|5142.68|5104.68|5143.33|5105.33|5143.36|5105.36|5142.68|5104.68|10
1608801220000|2020-12-24 09:13:40|5142.72|5104.72|5141.48|5103.48|5142.72|5104.72|5141.48|5103.48|10
1608801230000|2020-12-24 09:13:50|5141.66|5103.66|5139.95|5101.95|5141.66|5103.66|5139.95|5101.95|10
1608801240000|2020-12-24 09:14:00|5139.71|5101.71|5138.62|5100.62|5139.71|5101.71|5138.62|5100.62|10
1608801250000|2020-12-24 09:14:10|5138.51|5100.51|5138.98|5100.98|5139.15|5101.15|5138.5|5100.5|10
1608801260000|2020-12-24 09:14:20|5138.75|5100.75|5137.95|5099.95|5138.75|5100.75|5137.66|5099.66|10
1608801270000|2020-12-24 09:14:30|5138.05|5100.05|5138.62|5100.62|5139.23|5101.23|5138.05|5100.05|10
1608801280000|2020-12-24 09:14:40|5138.51|5100.51|5138.25|5100.25|5138.81|5100.81|5138.11|5100.11|10
1608801290000|2020-12-24 09:14:50|5138.41|5100.41|5137.85|5099.85|5138.49|5100.49|5137.85|5099.85|10
1608801300000|2020-12-24 09:15:00|5137.79|5099.79|5136.17|5098.17|5137.79|5099.79|5136.17|5098.17|10
1608801310000|2020-12-24 09:15:10|5135.77|5097.77|5134.33|5096.33|5135.99|5097.99|5134.33|5096.33|10
1608801320000|2020-12-24 09:15:20|5133.84|5095.84|5131.06|5093.06|5133.84|5095.84|5131.06|5093.06|10
1608801330000|2020-12-24 09:15:30|5131.09|5093.09|5129.6|5091.6|5131.09|5093.09|5129.6|5091.6|10
1608801340000|2020-12-24 09:15:40|5129.74|5091.74|5130.78|5092.78|5130.78|5092.78|5129.66|5091.66|10
1608801350000|2020-12-24 09:15:50|5130.96|5092.96|5132.16|5094.16|5132.3|5094.3|5130.96|5092.96|10
1608801360000|2020-12-24 09:16:00|5132.25|5094.25|5132.6|5094.6|5132.6|5094.6|5132.08|5094.08|10
1608801370000|2020-12-24 09:16:10|5132.53|5094.53|5132.85|5094.85|5132.85|5094.85|5132.43|5094.43|10
1608801380000|2020-12-24 09:16:20|5132.9|5094.9|5133.8|5095.8|5133.97|5095.97|5132.9|5094.9|10
1608801390000|2020-12-24 09:16:30|5133.87|5095.87|5133.6|5095.6|5134.36|5096.36|5133.6|5095.6|10
1608801400000|2020-12-24 09:16:40|5133.39|5095.39|5134.15|5096.15|5134.15|5096.15|5133.39|5095.39|10
1608801410000|2020-12-24 09:16:50|5134.32|5096.32|5135.4|5097.4|5135.4|5097.4|5134.3|5096.3|10
1608801420000|2020-12-24 09:17:00|5135.51|5097.51|5135.89|5097.89|5135.89|5097.89|5135.36|5097.36|9
1608801430000|2020-12-24 09:17:10|5135.65|5097.65|5135.67|5097.67|5135.75|5097.75|5135.61|5097.61|9
1608801440000|2020-12-24 09:17:20|5135.75|5097.75|5135.64|5097.64|5135.89|5097.89|5135.64|5097.64|8
1608801450000|2020-12-24 09:17:30|5135.23|5097.23|5134.63|5096.63|5135.23|5097.23|5134.32|5096.32|8
1608801460000|2020-12-24 09:17:40|5134.88|5096.88|5136.44|5098.44|5136.44|5098.44|5134.88|5096.88|10
1608801470000|2020-12-24 09:17:50|5136.69|5098.69|5141.2|5103.2|5141.2|5103.2|5136.69|5098.69|9
1608801480000|2020-12-24 09:18:00|5141.46|5103.46|5145.96|5107.96|5145.96|5107.96|5141.46|5103.46|9
1608801490000|2020-12-24 09:18:10|5147.03|5109.03|5150.63|5112.63|5151.25|5113.25|5147.03|5109.03|10
1608801500000|2020-12-24 09:18:20|5150.04|5112.04|5150.21|5112.21|5150.52|5112.52|5149.38|5111.38|10
1608801510000|2020-12-24 09:18:30|5150.48|5112.48|5148.96|5110.96|5151.02|5113.02|5148.96|5110.96|10
1608801520000|2020-12-24 09:18:40|5148.55|5110.55|5147.55|5109.55|5148.55|5110.55|5147.49|5109.49|10
1608801530000|2020-12-24 09:18:50|5147.28|5109.28|5145.79|5107.79|5147.28|5109.28|5145.79|5107.79|10
1608801540000|2020-12-24 09:19:00|5145.16|5107.16|5143.98|5105.98|5145.16|5107.16|5143.98|5105.98|10
1608801550000|2020-12-24 09:19:10|5143.74|5105.74|5143.33|5105.33|5144.26|5106.26|5143.33|5105.33|10
1608801560000|2020-12-24 09:19:20|5142.7|5104.7|5139.98|5101.98|5142.7|5104.7|5139.98|5101.98|10
1608801570000|2020-12-24 09:19:30|5138.33|5100.33|5135.76|5097.76|5138.33|5100.33|5135.76|5097.76|10
1608801580000|2020-12-24 09:19:40|5135.57|5097.57|5133.33|5095.33|5135.57|5097.57|5133.33|5095.33|10
1608801590000|2020-12-24 09:19:50|5133.22|5095.22|5131.04|5093.04|5133.22|5095.22|5131.04|5093.04|9
1608801600000|2020-12-24 09:20:00|5130.93|5092.93|5131.32|5093.32|5131.32|5093.32|5129.82|5091.82|10
1608801610000|2020-12-24 09:20:10|5131.9|5093.9|5132.3|5094.3|5132.3|5094.3|5131.82|5093.82|10
1608801620000|2020-12-24 09:20:20|5132.5|5094.5|5133.52|5095.52|5133.52|5095.52|5132.26|5094.26|10
1608801630000|2020-12-24 09:20:30|5133.73|5095.73|5135.51|5097.51|5135.51|5097.51|5133.73|5095.73|9
1608801640000|2020-12-24 09:20:40|5135.48|5097.48|5135.21|5097.21|5136.16|5098.16|5135.21|5097.21|9
1608801650000|2020-12-24 09:20:50|5135.31|5097.31|5135.92|5097.92|5136.01|5098.01|5135.31|5097.31|10
1608801660000|2020-12-24 09:21:00|5135.51|5097.51|5134.66|5096.66|5135.51|5097.51|5134.3|5096.3|10
1608801670000|2020-12-24 09:21:10|5134.35|5096.35|5132.53|5094.53|5134.35|5096.35|5132.35|5094.35|10
1608801680000|2020-12-24 09:21:20|5132.06|5094.06|5133.12|5095.12|5133.12|5095.12|5132.04|5094.04|10
1608801690000|2020-12-24 09:21:30|5133.32|5095.32|5137.37|5099.37|5137.37|5099.37|5133.32|5095.32|10
1608801700000|2020-12-24 09:21:40|5137.75|5099.75|5139.63|5101.63|5139.63|5101.63|5137.75|5099.75|10
1608801710000|2020-12-24 09:21:50|5139.75|5101.75|5140.57|5102.57|5140.57|5102.57|5139.75|5101.75|9
1608801720000|2020-12-24 09:22:00|5140.24|5102.24|5138.75|5100.75|5140.24|5102.24|5138.7|5100.7|10
1608801730000|2020-12-24 09:22:10|5138.76|5100.76|5139.04|5101.04|5139.04|5101.04|5138.55|5100.55|10
1608801740000|2020-12-24 09:22:20|5139.42|5101.42|5140.13|5102.13|5140.16|5102.16|5139.42|5101.42|10
1608801750000|2020-12-24 09:22:30|5140.5|5102.5|5142.06|5104.06|5142.06|5104.06|5140.5|5102.5|10
1608801760000|2020-12-24 09:22:40|5142.86|5104.86|5146.17|5108.17|5146.17|5108.17|5142.86|5104.86|10
1608801770000|2020-12-24 09:22:50|5146.12|5108.12|5148.34|5110.34|5148.34|5110.34|5146.11|5108.11|10
1608801780000|2020-12-24 09:23:00|5148.17|5110.17|5151.77|5113.77|5151.77|5113.77|5148.17|5110.17|10
1608801790000|2020-12-24 09:23:10|5152.93|5114.93|5154.05|5116.05|5154.24|5116.24|5152.93|5114.93|10
1608801800000|2020-12-24 09:23:20|5153.42|5115.42|5150.85|5112.85|5153.57|5115.57|5150.85|5112.85|10
1608801810000|2020-12-24 09:23:30|5150.7|5112.7|5147.96|5109.96|5150.7|5112.7|5147.96|5109.96|10
1608801820000|2020-12-24 09:23:40|5147.72|5109.72|5147.21|5109.21|5148.54|5110.54|5147.21|5109.21|9
1608801830000|2020-12-24 09:23:50|5146.78|5108.78|5143.62|5105.62|5146.78|5108.78|5143.26|5105.26|10
1608801840000|2020-12-24 09:24:00|5143.44|5105.44|5145.57|5107.57|5145.57|5107.57|5143.44|5105.44|10
1608801850000|2020-12-24 09:24:10|5145.87|5107.87|5146.51|5108.51|5146.84|5108.84|5145.87|5107.87|10
1608801860000|2020-12-24 09:24:20|5146.36|5108.36|5144.97|5106.97|5146.38|5108.38|5144.97|5106.97|10
1608801870000|2020-12-24 09:24:30|5144.62|5106.62|5144.33|5106.33|5144.82|5106.82|5144.29|5106.29|10
1608801880000|2020-12-24 09:24:40|5144.35|5106.35|5143.49|5105.49|5144.37|5106.37|5143.02|5105.02|10
1608801890000|2020-12-24 09:24:50|5143.66|5105.66|5143.21|5105.21|5143.93|5105.93|5143.02|5105.02|10
1608801900000|2020-12-24 09:25:00|5143.24|5105.24|5140.25|5102.25|5143.32|5105.32|5140.25|5102.25|10
1608801910000|2020-12-24 09:25:10|5139.58|5101.58|5137.72|5099.72|5139.58|5101.58|5137.66|5099.66|10
1608801920000|2020-12-24 09:25:20|5137.51|5099.51|5135.94|5097.94|5137.51|5099.51|5135.94|5097.94|10
1608801930000|2020-12-24 09:25:30|5135.96|5097.96|5135.12|5097.12|5135.96|5097.96|5134.78|5096.78|10
1608801940000|2020-12-24 09:25:40|5135.41|5097.41|5138|5100|5138|5100|5135.41|5097.41|10
1608801950000|2020-12-24 09:25:50|5138.27|5100.27|5139.3|5101.3|5139.53|5101.53|5138.27|5100.27|9
1608801960000|2020-12-24 09:26:00|5139.81|5101.81|5140.54|5102.54|5140.59|5102.59|5139.81|5101.81|10
1608801970000|2020-12-24 09:26:10|5140.48|5102.48|5142.26|5104.26|5142.26|5104.26|5140.48|5102.48|10
1608801980000|2020-12-24 09:26:20|5142.19|5104.19|5141.06|5103.06|5142.19|5104.19|5141.06|5103.06|10
1608801990000|2020-12-24 09:26:30|5140.91|5102.91|5140.69|5102.69|5141|5103|5140.56|5102.56|10
1608802000000|2020-12-24 09:26:40|5140.63|5102.63|5140.15|5102.15|5141.17|5103.17|5140.15|5102.15|10
1608802010000|2020-12-24 09:26:50|5139.94|5101.94|5138.01|5100.01|5139.94|5101.94|5137.97|5099.97|10
1608802020000|2020-12-24 09:27:00|5138.02|5100.02|5137.7|5099.7|5138.02|5100.02|5137.4|5099.4|10
1608802030000|2020-12-24 09:27:10|5137.72|5099.72|5137.59|5099.59|5138.1|5100.1|5137.59|5099.59|10
1608802040000|2020-12-24 09:27:20|5137.61|5099.61|5137.64|5099.64|5137.86|5099.86|5137.59|5099.59|10
1608802050000|2020-12-24 09:27:30|5137.58|5099.58|5136.62|5098.62|5137.58|5099.58|5136.6|5098.6|9
1608802060000|2020-12-24 09:27:40|5136.57|5098.57|5136.54|5098.54|5136.6|5098.6|5136.26|5098.26|10
1608802070000|2020-12-24 09:27:50|5136.59|5098.59|5136.18|5098.18|5136.65|5098.65|5136.18|5098.18|8
1608802080000|2020-12-24 09:28:00|5135.76|5097.76|5135.3|5097.3|5135.76|5097.76|5135.3|5097.3|10
1608802090000|2020-12-24 09:28:10|5135.19|5097.19|5134.87|5096.87|5135.22|5097.22|5134.78|5096.78|10
1608802100000|2020-12-24 09:28:20|5135.58|5097.58|5135.7|5097.7|5135.84|5097.84|5135.51|5097.51|10
1608802110000|2020-12-24 09:28:30|5135.76|5097.76|5138.34|5100.34|5138.34|5100.34|5135.76|5097.76|10
1608802120000|2020-12-24 09:28:40|5138.88|5100.88|5141.32|5103.32|5141.32|5103.32|5138.85|5100.85|10
1608802130000|2020-12-24 09:28:50|5141.55|5103.55|5142.54|5104.54|5142.55|5104.55|5141.55|5103.55|10
1608802140000|2020-12-24 09:29:00|5142.46|5104.46|5141.34|5103.34|5142.48|5104.48|5141.34|5103.34|10
1608802150000|2020-12-24 09:29:10|5141.51|5103.51|5140.25|5102.25|5141.51|5103.51|5140.16|5102.16|9
1608802160000|2020-12-24 09:29:20|5140.2|5102.2|5140.99|5102.99|5140.99|5102.99|5140.15|5102.15|10
1608802170000|2020-12-24 09:29:30|5141.08|5103.08|5144.48|5106.48|5144.48|5106.48|5141.08|5103.08|10
1608802180000|2020-12-24 09:29:40|5144.61|5106.61|5146.01|5108.01|5146.5|5108.5|5144.61|5106.61|9
1608802190000|2020-12-24 09:29:50|5145.72|5107.72|5146.29|5108.29|5146.29|5108.29|5145.41|5107.41|10
1608802200000|2020-12-24 09:30:00|5146.36|5108.36|5147.48|5109.48|5147.48|5109.48|5146.36|5108.36|10
1608802210000|2020-12-24 09:30:10|5147.34|5109.34|5149.72|5111.72|5149.79|5111.79|5147.32|5109.32|10
1608802220000|2020-12-24 09:30:20|5149.8|5111.8|5149.11|5111.11|5149.8|5111.8|5148.53|5110.53|9
1608802230000|2020-12-24 09:30:30|5149.37|5111.37|5149.94|5111.94|5150.21|5112.21|5149.37|5111.37|9
1608802240000|2020-12-24 09:30:40|5149.82|5111.82|5148.65|5110.65|5149.82|5111.82|5148.65|5110.65|10
1608802250000|2020-12-24 09:30:50|5148.49|5110.49|5146.48|5108.48|5148.49|5110.49|5146.48|5108.48|10
1608802260000|2020-12-24 09:31:00|5146.45|5108.45|5145.78|5107.78|5146.45|5108.45|5145.36|5107.36|10
1608802270000|2020-12-24 09:31:10|5145.52|5107.52|5145.64|5107.64|5146.43|5108.43|5145.35|5107.35|10
1608802280000|2020-12-24 09:31:20|5145.42|5107.42|5145.2|5107.2|5145.53|5107.53|5145.17|5107.17|8
1608802290000|2020-12-24 09:31:30|5145.26|5107.26|5145.25|5107.25|5145.27|5107.27|5144.87|5106.87|10
1608802300000|2020-12-24 09:31:40|5145.16|5107.16|5145.68|5107.68|5145.88|5107.88|5145.16|5107.16|10
1608802310000|2020-12-24 09:31:50|5145.6|5107.6|5145.4|5107.4|5145.6|5107.6|5145.23|5107.23|10
1608802320000|2020-12-24 09:32:00|5145.73|5107.73|5150.25|5112.25|5150.25|5112.25|5145.73|5107.73|10
1608802330000|2020-12-24 09:32:10|5150.84|5112.84|5155.6|5117.6|5156.24|5118.24|5150.84|5112.84|10
1608802340000|2020-12-24 09:32:20|5155.22|5117.22|5159.81|5121.81|5160.34|5122.34|5155.14|5117.14|10
1608802350000|2020-12-24 09:32:30|5159.57|5121.57|5160.73|5122.73|5160.73|5122.73|5159.25|5121.25|9
1608802360000|2020-12-24 09:32:40|5160.69|5122.69|5166.27|5128.27|5166.27|5128.27|5160.69|5122.69|10
1608802370000|2020-12-24 09:32:50|5166.74|5128.74|5167.45|5129.45|5167.45|5129.45|5165.6|5127.6|10
1608802380000|2020-12-24 09:33:00|5167.64|5129.64|5173.47|5135.47|5173.47|5135.47|5167.64|5129.64|10
1608802390000|2020-12-24 09:33:10|5174.21|5136.21|5174.25|5136.25|5175.64|5137.64|5172.45|5134.45|10
1608802400000|2020-12-24 09:33:20|5174.62|5136.62|5179.4|5141.4|5179.4|5141.4|5174.62|5136.62|10
1608802410000|2020-12-24 09:33:30|5179.87|5141.87|5182.67|5144.67|5182.67|5144.67|5179.87|5141.87|10
1608802420000|2020-12-24 09:33:40|5182.36|5144.36|5181.22|5143.22|5182.42|5144.42|5181.22|5143.22|10
1608802430000|2020-12-24 09:33:50|5180.68|5142.68|5179.34|5141.34|5180.68|5142.68|5179.34|5141.34|10
1608802440000|2020-12-24 09:34:00|5178.87|5140.87|5173.56|5135.56|5178.87|5140.87|5173.56|5135.56|10
1608802450000|2020-12-24 09:34:10|5172.78|5134.78|5166.88|5128.88|5172.78|5134.78|5166.88|5128.88|10
1608802460000|2020-12-24 09:34:20|5166.31|5128.31|5161.21|5123.21|5166.31|5128.31|5161.21|5123.21|10
1608802470000|2020-12-24 09:34:30|5161.8|5123.8|5158.19|5120.19|5161.9|5123.9|5158.19|5120.19|10
1608802480000|2020-12-24 09:34:40|5158.08|5120.08|5153.05|5115.05|5158.08|5120.08|5153.05|5115.05|10
1608802490000|2020-12-24 09:34:50|5153.43|5115.43|5155.2|5117.2|5155.43|5117.43|5153.43|5115.43|10
1608802500000|2020-12-24 09:35:00|5154.66|5116.66|5150.63|5112.63|5154.66|5116.66|5150.63|5112.63|10
1608802510000|2020-12-24 09:35:10|5150.86|5112.86|5148.45|5110.45|5150.91|5112.91|5148.45|5110.45|8
1608802520000|2020-12-24 09:35:20|5147.27|5109.27|5144.86|5106.86|5147.27|5109.27|5143.85|5105.85|10
1608802530000|2020-12-24 09:35:30|5145.03|5107.03|5145.46|5107.46|5145.59|5107.59|5145.03|5107.03|10
1608802540000|2020-12-24 09:35:40|5144.78|5106.78|5144.46|5106.46|5145.11|5107.11|5144.46|5106.46|10
1608802550000|2020-12-24 09:35:50|5145.47|5107.47|5146.43|5108.43|5146.81|5108.81|5145.11|5107.11|10
1608802560000|2020-12-24 09:36:00|5146.24|5108.24|5145.26|5107.26|5146.24|5108.24|5145.26|5107.26|9
1608802570000|2020-12-24 09:36:10|5145.37|5107.37|5149.47|5111.47|5149.47|5111.47|5145.35|5107.35|10
1608802580000|2020-12-24 09:36:20|5149.53|5111.53|5150.57|5112.57|5150.75|5112.75|5149.53|5111.53|10
1608802590000|2020-12-24 09:36:30|5150.15|5112.15|5146.21|5108.21|5150.15|5112.15|5146.21|5108.21|10
1608802600000|2020-12-24 09:36:40|5145.61|5107.61|5142.47|5104.47|5145.61|5107.61|5142.47|5104.47|10
1608802610000|2020-12-24 09:36:50|5142.31|5104.31|5143.99|5105.99|5143.99|5105.99|5142.19|5104.19|10
1608802620000|2020-12-24 09:37:00|5144.01|5106.01|5145.64|5107.64|5145.9|5107.9|5144.01|5106.01|10
1608802630000|2020-12-24 09:37:10|5146.17|5108.17|5146.35|5108.35|5146.78|5108.78|5146.17|5108.17|10
1608802640000|2020-12-24 09:37:20|5146.52|5108.52|5144.97|5106.97|5146.54|5108.54|5144.97|5106.97|10
1608802650000|2020-12-24 09:37:30|5144.65|5106.65|5145.45|5107.45|5146.19|5108.19|5144.65|5106.65|10
1608802660000|2020-12-24 09:37:40|5145.35|5107.35|5145.37|5107.37|5145.4|5107.4|5145.06|5107.06|10
1608802670000|2020-12-24 09:37:50|5145.35|5107.35|5147.38|5109.38|5147.38|5109.38|5145.35|5107.35|10
1608802680000|2020-12-24 09:38:00|5147.17|5109.17|5146.98|5108.98|5147.8|5109.8|5146.98|5108.98|10
1608802690000|2020-12-24 09:38:10|5147.27|5109.27|5143.87|5105.87|5147.41|5109.41|5143.87|5105.87|10
1608802700000|2020-12-24 09:38:20|5143.64|5105.64|5139.74|5101.74|5143.64|5105.64|5139.74|5101.74|10
1608802710000|2020-12-24 09:38:30|5140.15|5102.15|5140.28|5102.28|5140.28|5102.28|5139.68|5101.68|10
1608802720000|2020-12-24 09:38:40|5140.51|5102.51|5144.55|5106.55|5144.55|5106.55|5140.51|5102.51|10
1608802730000|2020-12-24 09:38:50|5144.74|5106.74|5143.33|5105.33|5144.74|5106.74|5143.33|5105.33|10
1608802740000|2020-12-24 09:39:00|5142.4|5104.4|5141.53|5103.53|5142.58|5104.58|5141.53|5103.53|10
1608802750000|2020-12-24 09:39:10|5141.5|5103.5|5142.47|5104.47|5142.5|5104.5|5141.43|5103.43|9
1608802760000|2020-12-24 09:39:20|5142.43|5104.43|5142.33|5104.33|5142.43|5104.43|5141.62|5103.62|10
1608802770000|2020-12-24 09:39:30|5142.32|5104.32|5141.49|5103.49|5142.32|5104.32|5141.45|5103.45|10
1608802780000|2020-12-24 09:39:40|5141.46|5103.46|5141.34|5103.34|5141.46|5103.46|5141.05|5103.05|9
1608802790000|2020-12-24 09:39:50|5141.46|5103.46|5143.36|5105.36|5143.36|5105.36|5141.46|5103.46|10
1608802800000|2020-12-24 09:40:00|5143.61|5105.61|5142.26|5104.26|5143.61|5105.61|5142.26|5104.26|10
1608802810000|2020-12-24 09:40:10|5141.67|5103.67|5138.91|5100.91|5141.67|5103.67|5138.91|5100.91|10
1608802820000|2020-12-24 09:40:20|5139|5101|5139.58|5101.58|5139.58|5101.58|5137.96|5099.96|10
1608802830000|2020-12-24 09:40:30|5139.56|5101.56|5140.98|5102.98|5141.2|5103.2|5139.56|5101.56|9
1608802840000|2020-12-24 09:40:40|5141|5103|5139.43|5101.43|5141|5103|5139.38|5101.38|10
1608802850000|2020-12-24 09:40:50|5138.95|5100.95|5137.92|5099.92|5138.95|5100.95|5137.88|5099.88|10
1608802860000|2020-12-24 09:41:00|5137.9|5099.9|5139.77|5101.77|5139.77|5101.77|5137.9|5099.9|10
1608802870000|2020-12-24 09:41:10|5140.31|5102.31|5144.2|5106.2|5144.37|5106.37|5140.31|5102.31|10
1608802880000|2020-12-24 09:41:20|5144.44|5106.44|5145.19|5107.19|5145.32|5107.32|5144.44|5106.44|10
1608802890000|2020-12-24 09:41:30|5145.4|5107.4|5144.29|5106.29|5145.5|5107.5|5144.29|5106.29|10
1608802900000|2020-12-24 09:41:40|5143.63|5105.63|5144.79|5106.79|5144.79|5106.79|5143.15|5105.15|9
1608802910000|2020-12-24 09:41:50|5145.06|5107.06|5145.62|5107.62|5145.62|5107.62|5144.74|5106.74|10
1608802920000|2020-12-24 09:42:00|5145.15|5107.15|5143|5105|5145.15|5107.15|5143|5105|10
1608802930000|2020-12-24 09:42:10|5142.91|5104.91|5141.49|5103.49|5142.91|5104.91|5141.49|5103.49|10
1608802940000|2020-12-24 09:42:20|5141.42|5103.42|5138.15|5100.15|5141.42|5103.42|5138.15|5100.15|10
1608802950000|2020-12-24 09:42:30|5137.83|5099.83|5137.83|5099.83|5138.03|5100.03|5137.68|5099.68|10
1608802960000|2020-12-24 09:42:40|5137.68|5099.68|5138.33|5100.33|5138.33|5100.33|5137.33|5099.33|10
1608802970000|2020-12-24 09:42:50|5138.23|5100.23|5139.16|5101.16|5139.16|5101.16|5138.04|5100.04|9
1608802980000|2020-12-24 09:43:00|5139.23|5101.23|5138.81|5100.81|5139.38|5101.38|5138.8|5100.8|9
1608802990000|2020-12-24 09:43:10|5138.85|5100.85|5139.68|5101.68|5139.68|5101.68|5138.73|5100.73|10
1608803000000|2020-12-24 09:43:20|5139.82|5101.82|5142.91|5104.91|5142.91|5104.91|5139.82|5101.82|10
1608803010000|2020-12-24 09:43:30|5143.04|5105.04|5148.31|5110.31|5148.31|5110.31|5143.04|5105.04|10
1608803020000|2020-12-24 09:43:40|5148.16|5110.16|5151.03|5113.03|5151.13|5113.13|5148.16|5110.16|10
1608803030000|2020-12-24 09:43:50|5150.95|5112.95|5150.66|5112.66|5151.17|5113.17|5150.66|5112.66|10
1608803040000|2020-12-24 09:44:00|5150.44|5112.44|5150.81|5112.81|5150.81|5112.81|5149.87|5111.87|10
1608803050000|2020-12-24 09:44:10|5150.85|5112.85|5151.74|5113.74|5151.74|5113.74|5150.85|5112.85|10
1608803060000|2020-12-24 09:44:20|5151.63|5113.63|5152.81|5114.81|5152.81|5114.81|5151.63|5113.63|10
1608803070000|2020-12-24 09:44:30|5152.66|5114.66|5152.19|5114.19|5153.33|5115.33|5152.19|5114.19|10
1608803080000|2020-12-24 09:44:40|5152.31|5114.31|5151.93|5113.93|5152.62|5114.62|5151.93|5113.93|10
1608803090000|2020-12-24 09:44:50|5151.92|5113.92|5150.3|5112.3|5151.92|5113.92|5150.3|5112.3|10
1608803100000|2020-12-24 09:45:00|5150.28|5112.28|5150.04|5112.04|5150.39|5112.39|5150.04|5112.04|10
1608803110000|2020-12-24 09:45:10|5150.09|5112.09|5149.32|5111.32|5150.09|5112.09|5149.32|5111.32|9
1608803120000|2020-12-24 09:45:20|5149.33|5111.33|5150.56|5112.56|5150.56|5112.56|5149.27|5111.27|10
1608803130000|2020-12-24 09:45:30|5150.71|5112.71|5150.89|5112.89|5151.01|5113.01|5150.71|5112.71|10
1608803140000|2020-12-24 09:45:40|5150.9|5112.9|5150.16|5112.16|5151.08|5113.08|5150.16|5112.16|10
1608803150000|2020-12-24 09:45:50|5150.03|5112.03|5149.11|5111.11|5150.03|5112.03|5148.83|5110.83|10
1608803160000|2020-12-24 09:46:00|5148.81|5110.81|5148.66|5110.66|5149.22|5111.22|5148.62|5110.62|10
1608803170000|2020-12-24 09:46:10|5148.47|5110.47|5143.32|5105.32|5148.47|5110.47|5143.32|5105.32|10
1608803180000|2020-12-24 09:46:20|5143.29|5105.29|5142.85|5104.85|5143.29|5105.29|5142.71|5104.71|10
1608803190000|2020-12-24 09:46:30|5142.91|5104.91|5140.69|5102.69|5142.91|5104.91|5140.69|5102.69|10
1608803200000|2020-12-24 09:46:40|5140.65|5102.65|5138.75|5100.75|5140.65|5102.65|5138.75|5100.75|10
1608803210000|2020-12-24 09:46:50|5138.93|5100.93|5138.69|5100.69|5139.27|5101.27|5138.68|5100.68|10
1608803220000|2020-12-24 09:47:00|5138.83|5100.83|5140.72|5102.72|5140.72|5102.72|5138.83|5100.83|10
1608803230000|2020-12-24 09:47:10|5140.8|5102.8|5143.1|5105.1|5143.1|5105.1|5140.8|5102.8|10
1608803240000|2020-12-24 09:47:20|5143.3|5105.3|5143.81|5105.81|5144.06|5106.06|5143.05|5105.05|10
1608803250000|2020-12-24 09:47:30|5143.87|5105.87|5144.23|5106.23|5144.23|5106.23|5143.87|5105.87|10
1608803260000|2020-12-24 09:47:40|5144.21|5106.21|5144.45|5106.45|5144.45|5106.45|5143.81|5105.81|10
1608803270000|2020-12-24 09:47:50|5144.46|5106.46|5146.57|5108.57|5146.57|5108.57|5144.41|5106.41|10
1608803280000|2020-12-24 09:48:00|5147.06|5109.06|5150.12|5112.12|5150.12|5112.12|5147.06|5109.06|10
1608803290000|2020-12-24 09:48:10|5149.94|5111.94|5150.84|5112.84|5151.14|5113.14|5149.94|5111.94|10
1608803300000|2020-12-24 09:48:20|5150.87|5112.87|5147.86|5109.86|5150.87|5112.87|5147.86|5109.86|10
1608803310000|2020-12-24 09:48:30|5147.56|5109.56|5147.05|5109.05|5147.6|5109.6|5147.05|5109.05|10
1608803320000|2020-12-24 09:48:40|5147.15|5109.15|5147.77|5109.77|5147.77|5109.77|5147.15|5109.15|10
1608803330000|2020-12-24 09:48:50|5148.09|5110.09|5148.54|5110.54|5148.54|5110.54|5147.68|5109.68|10
1608803340000|2020-12-24 09:49:00|5148.91|5110.91|5148.92|5110.92|5149.16|5111.16|5148.75|5110.75|10
1608803350000|2020-12-24 09:49:10|5148.77|5110.77|5147.88|5109.88|5148.9|5110.9|5147.88|5109.88|10
1608803360000|2020-12-24 09:49:20|5147.92|5109.92|5147.52|5109.52|5147.98|5109.98|5147.37|5109.37|10
1608803370000|2020-12-24 09:49:30|5147.55|5109.55|5147.79|5109.79|5147.79|5109.79|5147.55|5109.55|10
1608803380000|2020-12-24 09:49:40|5147.74|5109.74|5148.55|5110.55|5148.55|5110.55|5147.74|5109.74|10
1608803390000|2020-12-24 09:49:50|5149|5111|5151.29|5113.29|5151.29|5113.29|5148.96|5110.96|10
1608803400000|2020-12-24 09:50:00|5151.24|5113.24|5152.19|5114.19|5152.19|5114.19|5151.24|5113.24|10
1608803410000|2020-12-24 09:50:10|5152.3|5114.3|5152.7|5114.7|5152.76|5114.76|5152.3|5114.3|10
1608803420000|2020-12-24 09:50:20|5152.43|5114.43|5150.23|5112.23|5152.43|5114.43|5150.23|5112.23|10
1608803430000|2020-12-24 09:50:30|5150.19|5112.19|5151.38|5113.38|5151.38|5113.38|5150.08|5112.08|10
1608803440000|2020-12-24 09:50:40|5151.87|5113.87|5153.39|5115.39|5153.39|5115.39|5151.87|5113.87|10
1608803450000|2020-12-24 09:50:50|5153.8|5115.8|5153.91|5115.91|5154.16|5116.16|5153.71|5115.71|9
1608803460000|2020-12-24 09:51:00|5153.93|5115.93|5153.82|5115.82|5153.97|5115.97|5153.53|5115.53|10
1608803470000|2020-12-24 09:51:10|5153.81|5115.81|5153.29|5115.29|5153.83|5115.83|5153.29|5115.29|9
1608803480000|2020-12-24 09:51:20|5153.43|5115.43|5152.73|5114.73|5153.43|5115.43|5152.73|5114.73|10
1608803490000|2020-12-24 09:51:30|5152.62|5114.62|5151.92|5113.92|5152.62|5114.62|5151.78|5113.78|10
1608803500000|2020-12-24 09:51:40|5151.95|5113.95|5151.86|5113.86|5152.31|5114.31|5151.86|5113.86|9
1608803510000|2020-12-24 09:51:50|5151.94|5113.94|5151.76|5113.76|5152.4|5114.4|5151.76|5113.76|10
1608803520000|2020-12-24 09:52:00|5151.57|5113.57|5151.91|5113.91|5152.09|5114.09|5151.54|5113.54|9
1608803530000|2020-12-24 09:52:10|5152|5114|5152.62|5114.62|5152.74|5114.74|5152|5114|9
1608803540000|2020-12-24 09:52:20|5152.66|5114.66|5154.06|5116.06|5154.06|5116.06|5152.66|5114.66|10
1608803550000|2020-12-24 09:52:30|5153.78|5115.78|5157.31|5119.31|5157.31|5119.31|5153.78|5115.78|10
1608803560000|2020-12-24 09:52:40|5157.5|5119.5|5159.03|5121.03|5159.15|5121.15|5157.5|5119.5|10
1608803570000|2020-12-24 09:52:50|5158.9|5120.9|5157.05|5119.05|5158.9|5120.9|5157.05|5119.05|8
1608803580000|2020-12-24 09:53:00|5156.88|5118.88|5155.3|5117.3|5156.88|5118.88|5155.3|5117.3|10
1608803590000|2020-12-24 09:53:10|5155.2|5117.2|5151.68|5113.68|5155.2|5117.2|5151.44|5113.44|10
1608803600000|2020-12-24 09:53:20|5151.53|5113.53|5150.98|5112.98|5151.53|5113.53|5150.92|5112.92|10
1608803610000|2020-12-24 09:53:30|5151.08|5113.08|5149.66|5111.66|5151.08|5113.08|5149.66|5111.66|10
1608803620000|2020-12-24 09:53:40|5149.64|5111.64|5148.46|5110.46|5149.64|5111.64|5147.77|5109.77|10
1608803630000|2020-12-24 09:53:50|5148.49|5110.49|5148.75|5110.75|5148.81|5110.81|5148.36|5110.36|10
1608803640000|2020-12-24 09:54:00|5148.67|5110.67|5149.86|5111.86|5149.86|5111.86|5148.46|5110.46|10
1608803650000|2020-12-24 09:54:10|5150.11|5112.11|5154.67|5116.67|5154.67|5116.67|5150.11|5112.11|10
1608803660000|2020-12-24 09:54:20|5155.11|5117.11|5156.42|5118.42|5156.42|5118.42|5155.11|5117.11|10
1608803670000|2020-12-24 09:54:30|5156.39|5118.39|5156.48|5118.48|5156.61|5118.61|5156.23|5118.23|10
1608803680000|2020-12-24 09:54:40|5156.88|5118.88|5157.66|5119.66|5157.68|5119.68|5156.66|5118.66|10
1608803690000|2020-12-24 09:54:50|5157.53|5119.53|5157.67|5119.67|5157.81|5119.81|5157.42|5119.42|10
1608803700000|2020-12-24 09:55:00|5157.96|5119.96|5161.4|5123.4|5161.4|5123.4|5157.96|5119.96|10
1608803710000|2020-12-24 09:55:10|5162.56|5124.56|5165.89|5127.89|5165.89|5127.89|5162.56|5124.56|10
1608803720000|2020-12-24 09:55:20|5165.42|5127.42|5161.47|5123.47|5165.42|5127.42|5161.47|5123.47|10
1608803730000|2020-12-24 09:55:30|5160.15|5122.15|5156.08|5118.08|5160.15|5122.15|5156.08|5118.08|10
1608803740000|2020-12-24 09:55:40|5156.12|5118.12|5153.94|5115.94|5156.12|5118.12|5153.94|5115.94|10
1608803750000|2020-12-24 09:55:50|5154.12|5116.12|5153.18|5115.18|5154.12|5116.12|5153.18|5115.18|10
1608803760000|2020-12-24 09:56:00|5152.59|5114.59|5149.01|5111.01|5152.59|5114.59|5149.01|5111.01|10
1608803770000|2020-12-24 09:56:10|5147.77|5109.77|5144.44|5106.44|5148.16|5110.16|5144.44|5106.44|10
1608803780000|2020-12-24 09:56:20|5144.36|5106.36|5143.65|5105.65|5144.36|5106.36|5143.34|5105.34|8
1608803790000|2020-12-24 09:56:30|5143.73|5105.73|5144.72|5106.72|5145.01|5107.01|5143.63|5105.63|10
1608803800000|2020-12-24 09:56:40|5144.73|5106.73|5145.34|5107.34|5145.34|5107.34|5144.34|5106.34|10
1608803810000|2020-12-24 09:56:50|5145.28|5107.28|5146.81|5108.81|5147.15|5109.15|5145.28|5107.28|10
1608803820000|2020-12-24 09:57:00|5146.78|5108.78|5145.88|5107.88|5146.78|5108.78|5145.88|5107.88|10
1608803830000|2020-12-24 09:57:10|5145.92|5107.92|5146.58|5108.58|5146.64|5108.64|5145.51|5107.51|10
1608803840000|2020-12-24 09:57:20|5146.76|5108.76|5147.63|5109.63|5147.63|5109.63|5146.76|5108.76|10
1608803850000|2020-12-24 09:57:30|5148.03|5110.03|5149.45|5111.45|5149.74|5111.74|5148.03|5110.03|9
1608803860000|2020-12-24 09:57:40|5149.39|5111.39|5149.16|5111.16|5149.39|5111.39|5148.79|5110.79|9
1608803870000|2020-12-24 09:57:50|5149.2|5111.2|5150.93|5112.93|5150.98|5112.98|5149.2|5111.2|10
1608803880000|2020-12-24 09:58:00|5151.24|5113.24|5154.35|5116.35|5154.35|5116.35|5151.24|5113.24|10
1608803890000|2020-12-24 09:58:10|5154.67|5116.67|5157.7|5119.7|5157.7|5119.7|5154.67|5116.67|10
1608803900000|2020-12-24 09:58:20|5158.01|5120.01|5161.76|5123.76|5161.76|5123.76|5158.01|5120.01|10
1608803910000|2020-12-24 09:58:30|5161.63|5123.63|5163.96|5125.96|5163.98|5125.98|5161.63|5123.63|10
1608803920000|2020-12-24 09:58:40|5164.35|5126.35|5165.04|5127.04|5165.39|5127.39|5164.35|5126.35|10
1608803930000|2020-12-24 09:58:50|5165.45|5127.45|5166.25|5128.25|5166.82|5128.82|5165.45|5127.45|10
1608803940000|2020-12-24 09:59:00|5166.19|5128.19|5166.45|5128.45|5166.45|5128.45|5165.37|5127.37|10
1608803950000|2020-12-24 09:59:10|5166.42|5128.42|5166.53|5128.53|5166.57|5128.57|5166.2|5128.2|10
1608803960000|2020-12-24 09:59:20|5166.31|5128.31|5165.14|5127.14|5166.31|5128.31|5165.14|5127.14|10
1608803970000|2020-12-24 09:59:30|5165.17|5127.17|5163.79|5125.79|5165.17|5127.17|5163.56|5125.56|9
1608803980000|2020-12-24 09:59:40|5163.81|5125.81|5165.4|5127.4|5165.4|5127.4|5163.81|5125.81|9
1608803990000|2020-12-24 09:59:50|5165.69|5127.69|5167.15|5129.15|5167.15|5129.15|5165.69|5127.69|10
1608804000000|2020-12-24 10:00:00|5167.34|5129.34|5168.75|5130.75|5168.75|5130.75|5167.34|5129.34|10
1608804010000|2020-12-24 10:00:10|5168.94|5130.94|5169.82|5131.82|5170.01|5132.01|5168.94|5130.94|10
1608804020000|2020-12-24 10:00:20|5169.75|5131.75|5167.81|5129.81|5169.75|5131.75|5167.81|5129.81|10
1608804030000|2020-12-24 10:00:30|5167.71|5129.71|5162.83|5124.83|5167.71|5129.71|5162.83|5124.83|10
1608804040000|2020-12-24 10:00:40|5162.48|5124.48|5161.88|5123.88|5162.48|5124.48|5161.75|5123.75|10
1608804050000|2020-12-24 10:00:50|5161.93|5123.93|5161.5|5123.5|5162.02|5124.02|5161.5|5123.5|10
1608804060000|2020-12-24 10:01:00|5161.67|5123.67|5161.59|5123.59|5161.67|5123.67|5160.91|5122.91|10
1608804070000|2020-12-24 10:01:10|5161.67|5123.67|5165.46|5127.46|5165.46|5127.46|5161.59|5123.59|10
1608804080000|2020-12-24 10:01:20|5166|5128|5168.52|5130.52|5168.87|5130.87|5166|5128|10
1608804090000|2020-12-24 10:01:30|5168.69|5130.69|5167.04|5129.04|5168.69|5130.69|5167.04|5129.04|10
1608804100000|2020-12-24 10:01:40|5166.96|5128.96|5163.09|5125.09|5166.96|5128.96|5163.09|5125.09|10
1608804110000|2020-12-24 10:01:50|5162.7|5124.7|5162.19|5124.19|5162.86|5124.86|5161.99|5123.99|9
1608804120000|2020-12-24 10:02:00|5162.15|5124.15|5159.08|5121.08|5162.15|5124.15|5159.08|5121.08|10
1608804130000|2020-12-24 10:02:10|5159.02|5121.02|5153.89|5115.89|5159.02|5121.02|5153.89|5115.89|10
1608804140000|2020-12-24 10:02:20|5153.67|5115.67|5150.05|5112.05|5153.67|5115.67|5150.05|5112.05|10
1608804150000|2020-12-24 10:02:30|5149.98|5111.98|5149.26|5111.26|5150.09|5112.09|5149.13|5111.13|8
1608804160000|2020-12-24 10:02:40|5149.43|5111.43|5148.96|5110.96|5149.75|5111.75|5148.96|5110.96|10
1608804170000|2020-12-24 10:02:50|5148.76|5110.76|5149.61|5111.61|5149.61|5111.61|5148.36|5110.36|10
1608804180000|2020-12-24 10:03:00|5149.69|5111.69|5148.59|5110.59|5150.05|5112.05|5148.59|5110.59|10
1608804190000|2020-12-24 10:03:10|5148.54|5110.54|5150.09|5112.09|5150.09|5112.09|5148.53|5110.53|10
1608804200000|2020-12-24 10:03:20|5150.03|5112.03|5150.28|5112.28|5150.95|5112.95|5150.03|5112.03|9
1608804210000|2020-12-24 10:03:30|5149.86|5111.86|5149.29|5111.29|5149.86|5111.86|5149.13|5111.13|9
1608804220000|2020-12-24 10:03:40|5149.08|5111.08|5149.08|5111.08|5149.21|5111.21|5148.95|5110.95|10
1608804230000|2020-12-24 10:03:50|5149.29|5111.29|5148.25|5110.25|5149.29|5111.29|5148.25|5110.25|10
1608804240000|2020-12-24 10:04:00|5148.29|5110.29|5148.68|5110.68|5148.7|5110.7|5147.96|5109.96|10
1608804250000|2020-12-24 10:04:10|5148.63|5110.63|5149.3|5111.3|5149.43|5111.43|5148.63|5110.63|10
1608804260000|2020-12-24 10:04:20|5149.61|5111.61|5148.11|5110.11|5149.61|5111.61|5148.11|5110.11|9
1608804270000|2020-12-24 10:04:30|5147.81|5109.81|5145.81|5107.81|5147.81|5109.81|5145.81|5107.81|10
1608804280000|2020-12-24 10:04:40|5145.4|5107.4|5143.6|5105.6|5145.4|5107.4|5143.6|5105.6|9
1608804290000|2020-12-24 10:04:50|5143.48|5105.48|5139.45|5101.45|5143.48|5105.48|5139.45|5101.45|10
1608804300000|2020-12-24 10:05:00|5138.95|5100.95|5137.38|5099.38|5138.95|5100.95|5137.38|5099.38|10
1608804310000|2020-12-24 10:05:10|5137.01|5099.01|5135.58|5097.58|5137.45|5099.45|5135.58|5097.58|10
1608804320000|2020-12-24 10:05:20|5135.15|5097.15|5132.52|5094.52|5135.15|5097.15|5132.37|5094.37|10
1608804330000|2020-12-24 10:05:30|5132.31|5094.31|5131.08|5093.08|5132.31|5094.31|5131.08|5093.08|10
1608804340000|2020-12-24 10:05:40|5131.05|5093.05|5131.37|5093.37|5131.71|5093.71|5130.81|5092.81|10
1608804350000|2020-12-24 10:05:50|5131.62|5093.62|5134.73|5096.73|5134.73|5096.73|5131.62|5093.62|10
1608804360000|2020-12-24 10:06:00|5134.75|5096.75|5136.8|5098.8|5136.8|5098.8|5134.36|5096.36|10
1608804370000|2020-12-24 10:06:10|5137|5099|5138.45|5100.45|5138.45|5100.45|5136.92|5098.92|10
1608804380000|2020-12-24 10:06:20|5138.48|5100.48|5138.15|5100.15|5139.22|5101.22|5138.15|5100.15|10
1608804390000|2020-12-24 10:06:30|5138.29|5100.29|5140.87|5102.87|5140.87|5102.87|5138.29|5100.29|10
1608804400000|2020-12-24 10:06:40|5141.61|5103.61|5144.63|5106.63|5144.68|5106.68|5141.61|5103.61|10
1608804410000|2020-12-24 10:06:50|5144.39|5106.39|5143.81|5105.81|5144.87|5106.87|5143.81|5105.81|10
1608804420000|2020-12-24 10:07:00|5143.56|5105.56|5141.45|5103.45|5143.56|5105.56|5141.45|5103.45|10
1608804430000|2020-12-24 10:07:10|5141.34|5103.34|5140.42|5102.42|5141.34|5103.34|5140.21|5102.21|10
1608804440000|2020-12-24 10:07:20|5140.01|5102.01|5138.68|5100.68|5140.11|5102.11|5138.57|5100.57|10
1608804450000|2020-12-24 10:07:30|5138.63|5100.63|5137.35|5099.35|5138.74|5100.74|5137.35|5099.35|9
1608804460000|2020-12-24 10:07:40|5137.32|5099.32|5136.73|5098.73|5137.47|5099.47|5136.73|5098.73|9
1608804470000|2020-12-24 10:07:50|5136.17|5098.17|5136.44|5098.44|5136.48|5098.48|5135.77|5097.77|9
1608804480000|2020-12-24 10:08:00|5136.86|5098.86|5136.23|5098.23|5136.86|5098.86|5136.23|5098.23|10
1608804490000|2020-12-24 10:08:10|5136.07|5098.07|5135.82|5097.82|5136.3|5098.3|5135.82|5097.82|9
1608804500000|2020-12-24 10:08:20|5135.84|5097.84|5136.19|5098.19|5136.19|5098.19|5135.42|5097.42|10
1608804510000|2020-12-24 10:08:30|5135.95|5097.95|5138.13|5100.13|5138.13|5100.13|5135.83|5097.83|10
1608804520000|2020-12-24 10:08:40|5138.35|5100.35|5139.56|5101.56|5139.57|5101.57|5138.35|5100.35|10
1608804530000|2020-12-24 10:08:50|5139.3|5101.3|5139.43|5101.43|5139.62|5101.62|5139.28|5101.28|10
1608804540000|2020-12-24 10:09:00|5139.5|5101.5|5139.45|5101.45|5139.53|5101.53|5139.06|5101.06|10
1608804550000|2020-12-24 10:09:10|5139.29|5101.29|5139.14|5101.14|5139.51|5101.51|5139.14|5101.14|9
1608804560000|2020-12-24 10:09:20|5138.84|5100.84|5139.02|5101.02|5139.02|5101.02|5138.48|5100.48|10
1608804570000|2020-12-24 10:09:30|5138.91|5100.91|5140.27|5102.27|5140.27|5102.27|5138.81|5100.81|10
1608804580000|2020-12-24 10:09:40|5140.37|5102.37|5139.28|5101.28|5140.55|5102.55|5139.28|5101.28|10
1608804590000|2020-12-24 10:09:50|5139.37|5101.37|5138.04|5100.04|5139.37|5101.37|5138.04|5100.04|9
1608804600000|2020-12-24 10:10:00|5137.9|5099.9|5138.26|5100.26|5138.29|5100.29|5137.9|5099.9|10
1608804610000|2020-12-24 10:10:10|5138.28|5100.28|5139.92|5101.92|5139.92|5101.92|5138.16|5100.16|10
1608804620000|2020-12-24 10:10:20|5140.67|5102.67|5140.65|5102.65|5140.67|5102.67|5140.35|5102.35|10
1608804630000|2020-12-24 10:10:30|5140.87|5102.87|5142.52|5104.52|5142.52|5104.52|5140.82|5102.82|10
1608804640000|2020-12-24 10:10:40|5143.17|5105.17|5143.72|5105.72|5143.72|5105.72|5143.03|5105.03|10
1608804650000|2020-12-24 10:10:50|5143.78|5105.78|5144.74|5106.74|5144.74|5106.74|5143.78|5105.78|10
1608804660000|2020-12-24 10:11:00|5144.31|5106.31|5144.02|5106.02|5144.31|5106.31|5143.92|5105.92|9
1608804670000|2020-12-24 10:11:10|5143.97|5105.97|5144.5|5106.5|5144.57|5106.57|5143.87|5105.87|10
1608804680000|2020-12-24 10:11:20|5144.53|5106.53|5144.97|5106.97|5145.11|5107.11|5144.51|5106.51|10
1608804690000|2020-12-24 10:11:30|5145.1|5107.1|5145.81|5107.81|5145.81|5107.81|5144.98|5106.98|9
1608804700000|2020-12-24 10:11:40|5146.18|5108.18|5146.79|5108.79|5146.9|5108.9|5146.18|5108.18|10
1608804710000|2020-12-24 10:11:50|5146.82|5108.82|5145.99|5107.99|5146.82|5108.82|5145.97|5107.97|9
1608804720000|2020-12-24 10:12:00|5146.01|5108.01|5144.6|5106.6|5146.01|5108.01|5144.6|5106.6|10
1608804730000|2020-12-24 10:12:10|5144.2|5106.2|5142.31|5104.31|5144.2|5106.2|5142.31|5104.31|10
1608804740000|2020-12-24 10:12:20|5142.37|5104.37|5142.15|5104.15|5142.55|5104.55|5142.02|5104.02|10
1608804750000|2020-12-24 10:12:30|5142.04|5104.04|5141.79|5103.79|5142.72|5104.72|5141.56|5103.56|10
1608804760000|2020-12-24 10:12:40|5141.6|5103.6|5140.96|5102.96|5141.6|5103.6|5140.86|5102.86|10
1608804770000|2020-12-24 10:12:50|5140.69|5102.69|5138.93|5100.93|5140.69|5102.69|5138.51|5100.51|10
1608804780000|2020-12-24 10:13:00|5138.77|5100.77|5137.75|5099.75|5138.77|5100.77|5137.75|5099.75|10
1608804790000|2020-12-24 10:13:10|5137.39|5099.39|5136.35|5098.35|5137.42|5099.42|5136.29|5098.29|9
1608804800000|2020-12-24 10:13:20|5136.13|5098.13|5135.89|5097.89|5136.18|5098.18|5135.29|5097.29|10
1608804810000|2020-12-24 10:13:30|5135.94|5097.94|5136.18|5098.18|5136.46|5098.46|5135.94|5097.94|9
1608804820000|2020-12-24 10:13:40|5136|5098|5135.78|5097.78|5136.1|5098.1|5135.75|5097.75|10
1608804830000|2020-12-24 10:13:50|5135.56|5097.56|5134.45|5096.45|5135.56|5097.56|5134.45|5096.45|10
1608804840000|2020-12-24 10:14:00|5134.41|5096.41|5134.3|5096.3|5134.41|5096.41|5134.19|5096.19|8
1608804850000|2020-12-24 10:14:10|5134.12|5096.12|5133.55|5095.55|5134.12|5096.12|5133.55|5095.55|10
1608804860000|2020-12-24 10:14:20|5133.64|5095.64|5133.16|5095.16|5133.71|5095.71|5133.16|5095.16|10
1608804870000|2020-12-24 10:14:30|5133.09|5095.09|5133.26|5095.26|5133.51|5095.51|5133.05|5095.05|10
1608804880000|2020-12-24 10:14:40|5133.1|5095.1|5132.69|5094.69|5133.2|5095.2|5132.62|5094.62|10
1608804890000|2020-12-24 10:14:50|5132.54|5094.54|5131.68|5093.68|5132.57|5094.57|5131.68|5093.68|9
1608804900000|2020-12-24 10:15:00|5131.63|5093.63|5129.52|5091.52|5131.63|5093.63|5129.52|5091.52|10
1608804910000|2020-12-24 10:15:10|5129.36|5091.36|5125.13|5087.13|5129.36|5091.36|5125.13|5087.13|10
1608804920000|2020-12-24 10:15:20|5125.08|5087.08|5124.73|5086.73|5125.19|5087.19|5124.48|5086.48|10
1608804930000|2020-12-24 10:15:30|5124.51|5086.51|5121.13|5083.13|5124.51|5086.51|5121.13|5083.13|10
1608804940000|2020-12-24 10:15:40|5120.84|5082.84|5115.78|5077.78|5120.84|5082.84|5115.78|5077.78|10
1608804950000|2020-12-24 10:15:50|5115.29|5077.29|5113.39|5075.39|5115.46|5077.46|5113.39|5075.39|9
1608804960000|2020-12-24 10:16:00|5113.53|5075.53|5116.32|5078.32|5116.32|5078.32|5113.53|5075.53|10
1608804970000|2020-12-24 10:16:10|5116.43|5078.43|5115.11|5077.11|5116.97|5078.97|5115.11|5077.11|10
1608804980000|2020-12-24 10:16:20|5114.66|5076.66|5110.57|5072.57|5114.66|5076.66|5110.57|5072.57|10
1608804990000|2020-12-24 10:16:30|5110.34|5072.34|5110.31|5072.31|5110.34|5072.34|5109.18|5071.18|10
1608805000000|2020-12-24 10:16:40|5110.18|5072.18|5107.85|5069.85|5110.27|5072.27|5107.85|5069.85|9
1608805010000|2020-12-24 10:16:50|5106.86|5068.86|5105.62|5067.62|5106.86|5068.86|5104.7|5066.7|10
1608805020000|2020-12-24 10:17:00|5105.73|5067.73|5106.61|5068.61|5106.64|5068.64|5105.72|5067.72|10
1608805030000|2020-12-24 10:17:10|5106.44|5068.44|5106.06|5068.06|5106.83|5068.83|5106.04|5068.04|10
1608805040000|2020-12-24 10:17:20|5105.97|5067.97|5106.82|5068.82|5106.82|5068.82|5105.97|5067.97|10
1608805050000|2020-12-24 10:17:30|5106.96|5068.96|5106.45|5068.45|5107.45|5069.45|5106.45|5068.45|9
1608805060000|2020-12-24 10:17:40|5106.22|5068.22|5105.4|5067.4|5106.22|5068.22|5105.33|5067.33|10
1608805070000|2020-12-24 10:17:50|5105.34|5067.34|5105.42|5067.42|5106.02|5068.02|5105.34|5067.34|10
1608805080000|2020-12-24 10:18:00|5105.47|5067.47|5107.67|5069.67|5107.67|5069.67|5105.31|5067.31|10
1608805090000|2020-12-24 10:18:10|5108.3|5070.3|5112.53|5074.53|5112.53|5074.53|5108.3|5070.3|10
1608805100000|2020-12-24 10:18:20|5112.9|5074.9|5113.85|5075.85|5113.85|5075.85|5112.9|5074.9|10
1608805110000|2020-12-24 10:18:30|5113.83|5075.83|5113.41|5075.41|5113.83|5075.83|5113.41|5075.41|10
1608805120000|2020-12-24 10:18:40|5113.43|5075.43|5113.02|5075.02|5113.86|5075.86|5113.02|5075.02|10
1608805130000|2020-12-24 10:18:50|5112.43|5074.43|5112.24|5074.24|5112.43|5074.43|5111.39|5073.39|10
1608805140000|2020-12-24 10:19:00|5112.28|5074.28|5112.97|5074.97|5113|5075|5112.28|5074.28|9
1608805150000|2020-12-24 10:19:10|5112.87|5074.87|5114.75|5076.75|5114.75|5076.75|5112.87|5074.87|10
1608805160000|2020-12-24 10:19:20|5115.03|5077.03|5115.76|5077.76|5115.95|5077.95|5115.03|5077.03|10
1608805170000|2020-12-24 10:19:30|5115.58|5077.58|5115.68|5077.68|5116.54|5078.54|5115.58|5077.58|10
1608805180000|2020-12-24 10:19:40|5115.47|5077.47|5115.45|5077.45|5115.65|5077.65|5115.2|5077.2|10
1608805190000|2020-12-24 10:19:50|5115.41|5077.41|5115.59|5077.59|5115.59|5077.59|5115.21|5077.21|10
1608805200000|2020-12-24 10:20:00|5115.68|5077.68|5115.08|5077.08|5115.76|5077.76|5115.08|5077.08|10
1608805210000|2020-12-24 10:20:10|5115.06|5077.06|5113.55|5075.55|5115.06|5077.06|5113.55|5075.55|9
1608805220000|2020-12-24 10:20:20|5113.26|5075.26|5113.75|5075.75|5113.81|5075.81|5113.26|5075.26|9
1608805230000|2020-12-24 10:20:30|5113.79|5075.79|5116.29|5078.29|5116.29|5078.29|5113.79|5075.79|10
1608805240000|2020-12-24 10:20:40|5116.57|5078.57|5116.9|5078.9|5117.28|5079.28|5116.57|5078.57|8
1608805250000|2020-12-24 10:20:50|5116.91|5078.91|5116.05|5078.05|5116.91|5078.91|5116.05|5078.05|10
1608805260000|2020-12-24 10:21:00|5115.61|5077.61|5114.67|5076.67|5115.61|5077.61|5114.67|5076.67|9
1608805270000|2020-12-24 10:21:10|5114.56|5076.56|5115.78|5077.78|5115.78|5077.78|5113.71|5075.71|10
1608805280000|2020-12-24 10:21:20|5116.08|5078.08|5116|5078|5116.34|5078.34|5116|5078|9
1608805290000|2020-12-24 10:21:30|5115.99|5077.99|5116.52|5078.52|5116.52|5078.52|5115.6|5077.6|10
1608805300000|2020-12-24 10:21:40|5116.53|5078.53|5119.62|5081.62|5120|5082|5116.53|5078.53|10
1608805310000|2020-12-24 10:21:50|5119.63|5081.63|5120.94|5082.94|5121.06|5083.06|5119.63|5081.63|10
1608805320000|2020-12-24 10:22:00|5120.89|5082.89|5120.05|5082.05|5120.89|5082.89|5119.73|5081.73|10
1608805330000|2020-12-24 10:22:10|5119.71|5081.71|5118.49|5080.49|5119.71|5081.71|5118.41|5080.41|9
1608805340000|2020-12-24 10:22:20|5118.21|5080.21|5118.43|5080.43|5118.43|5080.43|5117.88|5079.88|10
1608805350000|2020-12-24 10:22:30|5118.49|5080.49|5119.88|5081.88|5119.99|5081.99|5118.49|5080.49|10
1608805360000|2020-12-24 10:22:40|5119.62|5081.62|5120.61|5082.61|5120.61|5082.61|5119.44|5081.44|10
1608805370000|2020-12-24 10:22:50|5120.73|5082.73|5122.86|5084.86|5122.86|5084.86|5120.73|5082.73|10
1608805380000|2020-12-24 10:23:00|5123.01|5085.01|5126.59|5088.59|5126.59|5088.59|5123.01|5085.01|10
1608805390000|2020-12-24 10:23:10|5126.75|5088.75|5127.59|5089.59|5128.25|5090.25|5126.75|5088.75|10
1608805400000|2020-12-24 10:23:20|5127.38|5089.38|5125.17|5087.17|5127.53|5089.53|5125.17|5087.17|10
1608805410000|2020-12-24 10:23:30|5124.99|5086.99|5123.98|5085.98|5124.99|5086.99|5123.98|5085.98|10
1608805420000|2020-12-24 10:23:40|5123.39|5085.39|5122.29|5084.29|5123.39|5085.39|5122.29|5084.29|10
1608805430000|2020-12-24 10:23:50|5122.24|5084.24|5120.9|5082.9|5122.24|5084.24|5120.9|5082.9|10
1608805440000|2020-12-24 10:24:00|5120.85|5082.85|5119.53|5081.53|5120.92|5082.92|5119.53|5081.53|10
1608805450000|2020-12-24 10:24:10|5119.45|5081.45|5117.98|5079.98|5119.45|5081.45|5117.98|5079.98|8
1608805460000|2020-12-24 10:24:20|5117.93|5079.93|5117.93|5079.93|5118.06|5080.06|5117.81|5079.81|10
1608805470000|2020-12-24 10:24:30|5117.7|5079.7|5118.84|5080.84|5118.84|5080.84|5117.7|5079.7|10
1608805480000|2020-12-24 10:24:40|5119.57|5081.57|5122.41|5084.41|5122.41|5084.41|5119.57|5081.57|10
1608805490000|2020-12-24 10:24:50|5122.62|5084.62|5122.47|5084.47|5122.73|5084.73|5122.47|5084.47|10
1608805500000|2020-12-24 10:25:00|5122.36|5084.36|5122.81|5084.81|5123.09|5085.09|5122.36|5084.36|10
1608805510000|2020-12-24 10:25:10|5122.83|5084.83|5123.55|5085.55|5123.55|5085.55|5122.83|5084.83|10
1608805520000|2020-12-24 10:25:20|5123.48|5085.48|5122.94|5084.94|5123.79|5085.79|5122.94|5084.94|10
1608805530000|2020-12-24 10:25:30|5122.67|5084.67|5120.97|5082.97|5122.67|5084.67|5120.97|5082.97|10
1608805540000|2020-12-24 10:25:40|5120.84|5082.84|5120.86|5082.86|5121.2|5083.2|5120.8|5082.8|10
1608805550000|2020-12-24 10:25:50|5120.83|5082.83|5119.05|5081.05|5120.83|5082.83|5118.7|5080.7|10
1608805560000|2020-12-24 10:26:00|5119.2|5081.2|5119.24|5081.24|5119.25|5081.25|5118.9|5080.9|10
1608805570000|2020-12-24 10:26:10|5119.12|5081.12|5117.73|5079.73|5119.12|5081.12|5117.73|5079.73|10
1608805580000|2020-12-24 10:26:20|5117.55|5079.55|5117.27|5079.27|5117.55|5079.55|5117.25|5079.25|10
1608805590000|2020-12-24 10:26:30|5117.1|5079.1|5116.42|5078.42|5117.1|5079.1|5116.4|5078.4|10
1608805600000|2020-12-24 10:26:40|5116.29|5078.29|5117.1|5079.1|5117.1|5079.1|5116.21|5078.21|9
1608805610000|2020-12-24 10:26:50|5117.08|5079.08|5118.35|5080.35|5118.35|5080.35|5117.08|5079.08|9
1608805620000|2020-12-24 10:27:00|5118|5080|5118.15|5080.15|5118.15|5080.15|5117.73|5079.73|10
1608805630000|2020-12-24 10:27:10|5118.48|5080.48|5118.51|5080.51|5118.62|5080.62|5118.4|5080.4|9
1608805640000|2020-12-24 10:27:20|5118.48|5080.48|5119.26|5081.26|5119.26|5081.26|5118.48|5080.48|10
1608805650000|2020-12-24 10:27:30|5119.29|5081.29|5119.53|5081.53|5119.71|5081.71|5119.03|5081.03|10
1608805660000|2020-12-24 10:27:40|5119.73|5081.73|5119.05|5081.05|5119.75|5081.75|5119.05|5081.05|10
1608805670000|2020-12-24 10:27:50|5119.17|5081.17|5120.21|5082.21|5120.27|5082.27|5119.17|5081.17|10
1608805680000|2020-12-24 10:28:00|5120.04|5082.04|5119.57|5081.57|5120.04|5082.04|5119.57|5081.57|8
1608805690000|2020-12-24 10:28:10|5119.44|5081.44|5118.91|5080.91|5119.44|5081.44|5118.91|5080.91|10
1608805700000|2020-12-24 10:28:20|5118.58|5080.58|5118.15|5080.15|5118.58|5080.58|5118.01|5080.01|10
1608805710000|2020-12-24 10:28:30|5118.07|5080.07|5117.58|5079.58|5118.28|5080.28|5117.58|5079.58|10
1608805720000|2020-12-24 10:28:40|5117.75|5079.75|5114.88|5076.88|5117.75|5079.75|5114.88|5076.88|10
1608805730000|2020-12-24 10:28:50|5114.75|5076.75|5113.85|5075.85|5114.75|5076.75|5113.51|5075.51|10
1608805740000|2020-12-24 10:29:00|5113.87|5075.87|5112.38|5074.38|5113.87|5075.87|5112.38|5074.38|10
1608805750000|2020-12-24 10:29:10|5112.02|5074.02|5107.03|5069.03|5112.02|5074.02|5107.03|5069.03|10
1608805760000|2020-12-24 10:29:20|5106.6|5068.6|5105.59|5067.59|5106.6|5068.6|5105.59|5067.59|10
1608805770000|2020-12-24 10:29:30|5105.67|5067.67|5105.3|5067.3|5105.73|5067.73|5105.05|5067.05|9
1608805780000|2020-12-24 10:29:40|5104.75|5066.75|5107.09|5069.09|5107.09|5069.09|5104.62|5066.62|10
1608805790000|2020-12-24 10:29:50|5107.65|5069.65|5109.13|5071.13|5109.25|5071.25|5107.64|5069.64|10
1608805800000|2020-12-24 10:30:00|5109|5071|5107.29|5069.29|5109|5071|5107.18|5069.18|10
1608805810000|2020-12-24 10:30:10|5107.18|5069.18|5106.75|5068.75|5107.18|5069.18|5106.65|5068.65|10
1608805820000|2020-12-24 10:30:20|5106.28|5068.28|5108.16|5070.16|5108.16|5070.16|5106.28|5068.28|10
1608805830000|2020-12-24 10:30:30|5108.13|5070.13|5109.01|5071.01|5109.18|5071.18|5108.13|5070.13|10
1608805840000|2020-12-24 10:30:40|5109.09|5071.09|5108.25|5070.25|5109.3|5071.3|5108.25|5070.25|10
1608805850000|2020-12-24 10:30:50|5108.3|5070.3|5106.58|5068.58|5108.3|5070.3|5106.58|5068.58|10
1608805860000|2020-12-24 10:31:00|5106.37|5068.37|5105.52|5067.52|5106.37|5068.37|5105.52|5067.52|9
1608805870000|2020-12-24 10:31:10|5105.27|5067.27|5104.56|5066.56|5105.27|5067.27|5104.56|5066.56|10
1608805880000|2020-12-24 10:31:20|5104.55|5066.55|5104.74|5066.74|5104.74|5066.74|5104.34|5066.34|9
1608805890000|2020-12-24 10:31:30|5104.78|5066.78|5105.18|5067.18|5105.18|5067.18|5104.78|5066.78|9
1608805900000|2020-12-24 10:31:40|5104.7|5066.7|5102.82|5064.82|5104.7|5066.7|5102.82|5064.82|10
1608805910000|2020-12-24 10:31:50|5102.42|5064.42|5102.35|5064.35|5102.42|5064.42|5101.76|5063.76|10
1608805920000|2020-12-24 10:32:00|5102.43|5064.43|5103.54|5065.54|5103.54|5065.54|5102.43|5064.43|10
1608805930000|2020-12-24 10:32:10|5103.63|5065.63|5103.23|5065.23|5103.63|5065.63|5102.65|5064.65|10
1608805940000|2020-12-24 10:32:20|5103.28|5065.28|5103.6|5065.6|5103.62|5065.62|5103.28|5065.28|9
1608805950000|2020-12-24 10:32:30|5103.52|5065.52|5103.6|5065.6|5103.6|5065.6|5103.16|5065.16|9
1608805960000|2020-12-24 10:32:40|5103.68|5065.68|5103.51|5065.51|5103.71|5065.71|5103.5|5065.5|9
1608805970000|2020-12-24 10:32:50|5103.59|5065.59|5103.88|5065.88|5103.93|5065.93|5103.59|5065.59|10
1608805980000|2020-12-24 10:33:00|5103.43|5065.43|5102.6|5064.6|5103.43|5065.43|5102.6|5064.6|10
1608805990000|2020-12-24 10:33:10|5102.59|5064.59|5102.21|5064.21|5102.59|5064.59|5102.21|5064.21|9
1608806000000|2020-12-24 10:33:20|5101.88|5063.88|5100.87|5062.87|5101.9|5063.9|5100.87|5062.87|10
1608806010000|2020-12-24 10:33:30|5100.79|5062.79|5101.19|5063.19|5101.19|5063.19|5100.72|5062.72|9
1608806020000|2020-12-24 10:33:40|5101.4|5063.4|5101.77|5063.77|5101.82|5063.82|5101.4|5063.4|10
1608806030000|2020-12-24 10:33:50|5101.61|5063.61|5101.78|5063.78|5101.98|5063.98|5101.61|5063.61|9
1608806040000|2020-12-24 10:34:00|5101.91|5063.91|5102.5|5064.5|5102.53|5064.53|5101.9|5063.9|10
1608806050000|2020-12-24 10:34:10|5102.43|5064.43|5102|5064|5102.65|5064.65|5101.96|5063.96|10
1608806060000|2020-12-24 10:34:20|5101.95|5063.95|5101.51|5063.51|5102.09|5064.09|5101.51|5063.51|10
1608806070000|2020-12-24 10:34:30|5101.45|5063.45|5100.26|5062.26|5101.45|5063.45|5100.26|5062.26|10
1608806080000|2020-12-24 10:34:40|5100.15|5062.15|5099.79|5061.79|5100.15|5062.15|5099.65|5061.65|10
1608806090000|2020-12-24 10:34:50|5099.83|5061.83|5099.55|5061.55|5099.83|5061.83|5099.03|5061.03|10
1608806100000|2020-12-24 10:35:00|5099.75|5061.75|5103.92|5065.92|5103.92|5065.92|5099.75|5061.75|9
1608806110000|2020-12-24 10:35:10|5104.07|5066.07|5108.36|5070.36|5108.36|5070.36|5104.07|5066.07|10
1608806120000|2020-12-24 10:35:20|5108.19|5070.19|5110.48|5072.48|5110.48|5072.48|5108.19|5070.19|10
1608806130000|2020-12-24 10:35:30|5110.54|5072.54|5114.15|5076.15|5114.15|5076.15|5110.54|5072.54|10
1608806140000|2020-12-24 10:35:40|5114.43|5076.43|5116.27|5078.27|5116.36|5078.36|5114.42|5076.42|10
1608806150000|2020-12-24 10:35:50|5116.38|5078.38|5116.27|5078.27|5116.58|5078.58|5115.98|5077.98|9
1608806160000|2020-12-24 10:36:00|5116.29|5078.29|5117.67|5079.67|5117.81|5079.81|5116.09|5078.09|10
1608806170000|2020-12-24 10:36:10|5118.01|5080.01|5122.32|5084.32|5122.32|5084.32|5118.01|5080.01|10
1608806180000|2020-12-24 10:36:20|5122.45|5084.45|5122.06|5084.06|5122.59|5084.59|5121.14|5083.14|10
1608806190000|2020-12-24 10:36:30|5122.48|5084.48|5122.39|5084.39|5122.81|5084.81|5121.34|5083.34|10
1608806200000|2020-12-24 10:36:40|5122.27|5084.27|5122.6|5084.6|5122.6|5084.6|5122.22|5084.22|10
1608806210000|2020-12-24 10:36:50|5122.61|5084.61|5119.85|5081.85|5122.61|5084.61|5119.85|5081.85|10
1608806220000|2020-12-24 10:37:00|5119.55|5081.55|5116.81|5078.81|5119.76|5081.76|5116.81|5078.81|10
1608806230000|2020-12-24 10:37:10|5116.82|5078.82|5115.41|5077.41|5116.82|5078.82|5115.41|5077.41|10
1608806240000|2020-12-24 10:37:20|5115.49|5077.49|5115.78|5077.78|5116.35|5078.35|5115.49|5077.49|10
1608806250000|2020-12-24 10:37:30|5115.16|5077.16|5114.17|5076.17|5115.3|5077.3|5114.17|5076.17|10
1608806260000|2020-12-24 10:37:40|5113.91|5075.91|5113.34|5075.34|5113.91|5075.91|5113.34|5075.34|10
1608806270000|2020-12-24 10:37:50|5113.3|5075.3|5113.42|5075.42|5113.52|5075.52|5113.24|5075.24|10
1608806280000|2020-12-24 10:38:00|5113.18|5075.18|5114.04|5076.04|5114.04|5076.04|5113.08|5075.08|9
1608806290000|2020-12-24 10:38:10|5114.61|5076.61|5115.68|5077.68|5115.68|5077.68|5114.61|5076.61|10
1608806300000|2020-12-24 10:38:20|5114.93|5076.93|5115.65|5077.65|5115.65|5077.65|5114.79|5076.79|9
1608806310000|2020-12-24 10:38:30|5115.67|5077.67|5116.26|5078.26|5116.26|5078.26|5115.51|5077.51|9
1608806320000|2020-12-24 10:38:40|5116.39|5078.39|5117|5079|5117|5079|5116.39|5078.39|9
1608806330000|2020-12-24 10:38:50|5116.97|5078.97|5115.99|5077.99|5116.97|5078.97|5115.98|5077.98|9
1608806340000|2020-12-24 10:39:00|5115.68|5077.68|5114.81|5076.81|5115.68|5077.68|5114.6|5076.6|10
1608806350000|2020-12-24 10:39:10|5115.34|5077.34|5116.52|5078.52|5116.52|5078.52|5115.27|5077.27|10
1608806360000|2020-12-24 10:39:20|5116.75|5078.75|5116.69|5078.69|5116.77|5078.77|5116.57|5078.57|10
1608806370000|2020-12-24 10:39:30|5116.81|5078.81|5117.43|5079.43|5117.43|5079.43|5116.66|5078.66|10
1608806380000|2020-12-24 10:39:40|5117.45|5079.45|5118.74|5080.74|5118.74|5080.74|5117.45|5079.45|8
1608806390000|2020-12-24 10:39:50|5118.84|5080.84|5118.36|5080.36|5118.97|5080.97|5118.06|5080.06|10
1608806400000|2020-12-24 10:40:00|5118.24|5080.24|5120.34|5082.34|5120.34|5082.34|5118.24|5080.24|10
1608806410000|2020-12-24 10:40:10|5120.51|5082.51|5120.36|5082.36|5120.65|5082.65|5120.12|5082.12|10
1608806420000|2020-12-24 10:40:20|5120.24|5082.24|5120.34|5082.34|5120.34|5082.34|5120.1|5082.1|10
1608806430000|2020-12-24 10:40:30|5119.96|5081.96|5119.01|5081.01|5120.12|5082.12|5118.91|5080.91|10
1608806440000|2020-12-24 10:40:40|5119.11|5081.11|5118.64|5080.64|5119.32|5081.32|5118.62|5080.62|10
1608806450000|2020-12-24 10:40:50|5118.5|5080.5|5117.96|5079.96|5118.5|5080.5|5117.96|5079.96|10
1608806460000|2020-12-24 10:41:00|5117.95|5079.95|5116.13|5078.13|5118.03|5080.03|5116.13|5078.13|10
1608806470000|2020-12-24 10:41:10|5116.03|5078.03|5114.35|5076.35|5116.03|5078.03|5114.01|5076.01|9
1608806480000|2020-12-24 10:41:20|5114.38|5076.38|5114.71|5076.71|5114.71|5076.71|5114.38|5076.38|10
1608806490000|2020-12-24 10:41:30|5114.73|5076.73|5115.18|5077.18|5115.21|5077.21|5114.67|5076.67|9
1608806500000|2020-12-24 10:41:40|5115.51|5077.51|5115.22|5077.22|5115.97|5077.97|5115.21|5077.21|10
1608806510000|2020-12-24 10:41:50|5115.27|5077.27|5115.33|5077.33|5115.33|5077.33|5115.16|5077.16|10
1608806520000|2020-12-24 10:42:00|5115.31|5077.31|5116|5078|5116.33|5078.33|5115.14|5077.14|10
1608806530000|2020-12-24 10:42:10|5116.1|5078.1|5117.23|5079.23|5117.23|5079.23|5115.89|5077.89|10
1608806540000|2020-12-24 10:42:20|5117.48|5079.48|5118.5|5080.5|5118.54|5080.54|5117.48|5079.48|10
1608806550000|2020-12-24 10:42:30|5119.08|5081.08|5118.76|5080.76|5119.41|5081.41|5118.76|5080.76|10
1608806560000|2020-12-24 10:42:40|5118.85|5080.85|5118.82|5080.82|5119.01|5081.01|5118.55|5080.55|10
1608806570000|2020-12-24 10:42:50|5118.83|5080.83|5118.71|5080.71|5118.83|5080.83|5118.67|5080.67|9
1608806580000|2020-12-24 10:43:00|5118.84|5080.84|5119.72|5081.72|5119.89|5081.89|5118.84|5080.84|10
1608806590000|2020-12-24 10:43:10|5119.68|5081.68|5119.9|5081.9|5119.9|5081.9|5119.58|5081.58|10
1608806600000|2020-12-24 10:43:20|5119.95|5081.95|5118.31|5080.31|5120.06|5082.06|5118.31|5080.31|9
1608806610000|2020-12-24 10:43:30|5118.22|5080.22|5118.48|5080.48|5118.48|5080.48|5118.08|5080.08|9
1608806620000|2020-12-24 10:43:40|5118.45|5080.45|5118.94|5080.94|5118.94|5080.94|5118.34|5080.34|10
1608806630000|2020-12-24 10:43:50|5118.95|5080.95|5119.15|5081.15|5119.17|5081.17|5118.95|5080.95|9
1608806640000|2020-12-24 10:44:00|5119.13|5081.13|5118.38|5080.38|5119.23|5081.23|5118.38|5080.38|9
1608806650000|2020-12-24 10:44:10|5118.34|5080.34|5118.15|5080.15|5118.35|5080.35|5117.44|5079.44|10
1608806660000|2020-12-24 10:44:20|5118.32|5080.32|5119.14|5081.14|5119.14|5081.14|5118.32|5080.32|10
1608806670000|2020-12-24 10:44:30|5119.15|5081.15|5118.93|5080.93|5119.15|5081.15|5118.71|5080.71|9
1608806680000|2020-12-24 10:44:40|5118.97|5080.97|5120.83|5082.83|5120.83|5082.83|5118.94|5080.94|10
1608806690000|2020-12-24 10:44:50|5121.18|5083.18|5123.33|5085.33|5123.87|5085.87|5121.18|5083.18|10
1608806700000|2020-12-24 10:45:00|5123.43|5085.43|5123.71|5085.71|5123.81|5085.81|5123.43|5085.43|9
1608806710000|2020-12-24 10:45:10|5124.33|5086.33|5122.98|5084.98|5124.33|5086.33|5122.98|5084.98|10
1608806720000|2020-12-24 10:45:20|5122.95|5084.95|5121|5083|5122.95|5084.95|5120.8|5082.8|10
1608806730000|2020-12-24 10:45:30|5120.89|5082.89|5120.27|5082.27|5120.89|5082.89|5120.07|5082.07|10
1608806740000|2020-12-24 10:45:40|5120.17|5082.17|5116.14|5078.14|5120.17|5082.17|5116.14|5078.14|10
1608806750000|2020-12-24 10:45:50|5115.91|5077.91|5112.56|5074.56|5115.91|5077.91|5112.56|5074.56|9
1608806760000|2020-12-24 10:46:00|5112.06|5074.06|5111.08|5073.08|5112.22|5074.22|5111.08|5073.08|10
1608806770000|2020-12-24 10:46:10|5111.14|5073.14|5113.23|5075.23|5113.23|5075.23|5111.14|5073.14|9
1608806780000|2020-12-24 10:46:20|5113.28|5075.28|5112.89|5074.89|5113.36|5075.36|5112.49|5074.49|10
1608806790000|2020-12-24 10:46:30|5112.6|5074.6|5110.39|5072.39|5112.68|5074.68|5110.39|5072.39|10
1608806800000|2020-12-24 10:46:40|5110.24|5072.24|5108.66|5070.66|5110.3|5072.3|5108.66|5070.66|10
1608806810000|2020-12-24 10:46:50|5108.58|5070.58|5106.89|5068.89|5108.58|5070.58|5106.89|5068.89|10
1608806820000|2020-12-24 10:47:00|5106.64|5068.64|5106.9|5068.9|5106.9|5068.9|5106.25|5068.25|10
1608806830000|2020-12-24 10:47:10|5107.56|5069.56|5108.75|5070.75|5108.92|5070.92|5107.56|5069.56|9
1608806840000|2020-12-24 10:47:20|5108.72|5070.72|5108.73|5070.73|5108.73|5070.73|5108.55|5070.55|10
1608806850000|2020-12-24 10:47:30|5109.03|5071.03|5109|5071|5109.47|5071.47|5109|5071|9
1608806860000|2020-12-24 10:47:40|5109.05|5071.05|5108.48|5070.48|5109.33|5071.33|5108.35|5070.35|10
1608806870000|2020-12-24 10:47:50|5108.52|5070.52|5108.05|5070.05|5108.52|5070.52|5107.95|5069.95|10
1608806880000|2020-12-24 10:48:00|5108.06|5070.06|5108.13|5070.13|5108.23|5070.23|5107.91|5069.91|9
1608806890000|2020-12-24 10:48:10|5108.58|5070.58|5110.05|5072.05|5110.05|5072.05|5108.58|5070.58|10
1608806900000|2020-12-24 10:48:20|5110.46|5072.46|5111.56|5073.56|5111.88|5073.88|5110.46|5072.46|10
1608806910000|2020-12-24 10:48:30|5111.66|5073.66|5110.36|5072.36|5111.66|5073.66|5110.36|5072.36|9
1608806920000|2020-12-24 10:48:40|5109.92|5071.92|5108.24|5070.24|5109.92|5071.92|5108.24|5070.24|10
1608806930000|2020-12-24 10:48:50|5108.18|5070.18|5108.08|5070.08|5108.31|5070.31|5107.56|5069.56|10
1608806940000|2020-12-24 10:49:00|5108.06|5070.06|5108.33|5070.33|5108.33|5070.33|5107.73|5069.73|10
1608806950000|2020-12-24 10:49:10|5108.38|5070.38|5108.4|5070.4|5108.41|5070.41|5108.25|5070.25|9
1608806960000|2020-12-24 10:49:20|5108.53|5070.53|5108.84|5070.84|5108.84|5070.84|5108.51|5070.51|10
1608806970000|2020-12-24 10:49:30|5109.16|5071.16|5109.83|5071.83|5110|5072|5109.16|5071.16|10
1608806980000|2020-12-24 10:49:40|5109.92|5071.92|5109.76|5071.76|5110.06|5072.06|5109.76|5071.76|10
1608806990000|2020-12-24 10:49:50|5109.78|5071.78|5110.07|5072.07|5110.1|5072.1|5109.74|5071.74|9
1608807000000|2020-12-24 10:50:00|5109.97|5071.97|5111.25|5073.25|5111.25|5073.25|5109.97|5071.97|9
1608807010000|2020-12-24 10:50:10|5111.23|5073.23|5114.51|5076.51|5114.51|5076.51|5111.23|5073.23|10
1608807020000|2020-12-24 10:50:20|5114.84|5076.84|5115.6|5077.6|5115.6|5077.6|5114.84|5076.84|10
1608807030000|2020-12-24 10:50:30|5115.75|5077.75|5115.86|5077.86|5115.86|5077.86|5115.34|5077.34|10
1608807040000|2020-12-24 10:50:40|5115.83|5077.83|5115.14|5077.14|5115.91|5077.91|5115.14|5077.14|10
1608807050000|2020-12-24 10:50:50|5115.03|5077.03|5114.71|5076.71|5115.03|5077.03|5114.26|5076.26|9
1608807060000|2020-12-24 10:51:00|5114.69|5076.69|5116.58|5078.58|5116.58|5078.58|5114.61|5076.61|10
1608807070000|2020-12-24 10:51:10|5117.04|5079.04|5118.49|5080.49|5118.68|5080.68|5117.04|5079.04|10
1608807080000|2020-12-24 10:51:20|5118.27|5080.27|5118.14|5080.14|5118.27|5080.27|5117.51|5079.51|10
1608807090000|2020-12-24 10:51:30|5118.34|5080.34|5119.39|5081.39|5119.72|5081.72|5118.34|5080.34|10
1608807100000|2020-12-24 10:51:40|5119.69|5081.69|5119.59|5081.59|5119.69|5081.69|5119.34|5081.34|9
1608807110000|2020-12-24 10:51:50|5119.6|5081.6|5119.94|5081.94|5119.94|5081.94|5119.52|5081.52|10
1608807120000|2020-12-24 10:52:00|5119.99|5081.99|5119.49|5081.49|5120.01|5082.01|5119.46|5081.46|10
1608807130000|2020-12-24 10:52:10|5119.47|5081.47|5117.89|5079.89|5119.47|5081.47|5117.89|5079.89|10
1608807140000|2020-12-24 10:52:20|5117.96|5079.96|5117.48|5079.48|5117.97|5079.97|5117.48|5079.48|10
1608807150000|2020-12-24 10:52:30|5117.29|5079.29|5117.26|5079.26|5117.29|5079.29|5116.9|5078.9|10
1608807160000|2020-12-24 10:52:40|5117.27|5079.27|5117.38|5079.38|5117.41|5079.41|5117.21|5079.21|9
1608807170000|2020-12-24 10:52:50|5117.36|5079.36|5116.88|5078.88|5117.36|5079.36|5116.81|5078.81|9
1608807180000|2020-12-24 10:53:00|5116.96|5078.96|5118.1|5080.1|5118.1|5080.1|5116.96|5078.96|10
1608807190000|2020-12-24 10:53:10|5118.13|5080.13|5117.97|5079.97|5118.26|5080.26|5117.97|5079.97|9
1608807200000|2020-12-24 10:53:20|5117.81|5079.81|5117.57|5079.57|5117.81|5079.81|5117.57|5079.57|10
1608807210000|2020-12-24 10:53:30|5117.64|5079.64|5117.41|5079.41|5117.69|5079.69|5117.41|5079.41|9
1608807220000|2020-12-24 10:53:40|5117.43|5079.43|5116.98|5078.98|5117.61|5079.61|5116.98|5078.98|10
1608807230000|2020-12-24 10:53:50|5117.07|5079.07|5116.56|5078.56|5117.16|5079.16|5116.56|5078.56|9
1608807240000|2020-12-24 10:54:00|5116.43|5078.43|5114.73|5076.73|5116.43|5078.43|5114.61|5076.61|10
1608807250000|2020-12-24 10:54:10|5114.71|5076.71|5114.21|5076.21|5114.71|5076.71|5114.21|5076.21|9
1608807260000|2020-12-24 10:54:20|5114.16|5076.16|5114.14|5076.14|5114.22|5076.22|5114.02|5076.02|10
1608807270000|2020-12-24 10:54:30|5114.3|5076.3|5115.31|5077.31|5115.31|5077.31|5114.3|5076.3|10
1608807280000|2020-12-24 10:54:40|5115.49|5077.49|5116.81|5078.81|5116.81|5078.81|5115.49|5077.49|10
1608807290000|2020-12-24 10:54:50|5116.79|5078.79|5116.8|5078.8|5117.09|5079.09|5116.75|5078.75|10
1608807300000|2020-12-24 10:55:00|5116.7|5078.7|5116.27|5078.27|5116.84|5078.84|5116.27|5078.27|10
1608807310000|2020-12-24 10:55:10|5116.17|5078.17|5116.25|5078.25|5116.37|5078.37|5115.93|5077.93|9
1608807320000|2020-12-24 10:55:20|5116.2|5078.2|5116.38|5078.38|5116.55|5078.55|5116.02|5078.02|10
1608807330000|2020-12-24 10:55:30|5116.3|5078.3|5113.2|5075.2|5116.3|5078.3|5113.2|5075.2|10
1608807340000|2020-12-24 10:55:40|5113.17|5075.17|5113.25|5075.25|5113.27|5075.27|5112.79|5074.79|10
1608807350000|2020-12-24 10:55:50|5113.32|5075.32|5113.07|5075.07|5113.32|5075.32|5113.03|5075.03|9
1608807360000|2020-12-24 10:56:00|5112.86|5074.86|5111.66|5073.66|5112.87|5074.87|5111.66|5073.66|9
1608807370000|2020-12-24 10:56:10|5111.61|5073.61|5111.04|5073.04|5111.76|5073.76|5111.04|5073.04|9
1608807380000|2020-12-24 10:56:20|5110.68|5072.68|5109.15|5071.15|5110.68|5072.68|5109.15|5071.15|10
1608807390000|2020-12-24 10:56:30|5108.93|5070.93|5109.05|5071.05|5109.34|5071.34|5108.93|5070.93|10
1608807400000|2020-12-24 10:56:40|5109.12|5071.12|5107.99|5069.99|5109.12|5071.12|5107.99|5069.99|10
1608807410000|2020-12-24 10:56:50|5108|5070|5107.04|5069.04|5108.08|5070.08|5106.94|5068.94|10
1608807420000|2020-12-24 10:57:00|5107|5069|5105.17|5067.17|5107|5069|5105.17|5067.17|9
1608807430000|2020-12-24 10:57:10|5104.88|5066.88|5104|5066|5104.88|5066.88|5104|5066|9
1608807440000|2020-12-24 10:57:20|5103.88|5065.88|5102.13|5064.13|5103.88|5065.88|5102.13|5064.13|10
1608807450000|2020-12-24 10:57:30|5101.74|5063.74|5100.3|5062.3|5101.74|5063.74|5100.3|5062.3|10
1608807460000|2020-12-24 10:57:40|5100.38|5062.38|5100.41|5062.41|5100.77|5062.77|5100.24|5062.24|10
1608807470000|2020-12-24 10:57:50|5100.53|5062.53|5100.09|5062.09|5100.77|5062.77|5100.09|5062.09|10
1608807480000|2020-12-24 10:58:00|5099.85|5061.85|5101.48|5063.48|5101.48|5063.48|5099.85|5061.85|10
1608807490000|2020-12-24 10:58:10|5101.44|5063.44|5101.31|5063.31|5101.97|5063.97|5101.1|5063.1|10
1608807500000|2020-12-24 10:58:20|5101.37|5063.37|5101.67|5063.67|5101.91|5063.91|5101.37|5063.37|10
1608807510000|2020-12-24 10:58:30|5101.46|5063.46|5100.9|5062.9|5101.46|5063.46|5100.49|5062.49|9
1608807520000|2020-12-24 10:58:40|5100.81|5062.81|5100.34|5062.34|5101.01|5063.01|5100.34|5062.34|10
1608807530000|2020-12-24 10:58:50|5100.2|5062.2|5099.63|5061.63|5100.21|5062.21|5099.63|5061.63|10
1608807540000|2020-12-24 10:59:00|5099.62|5061.62|5098.71|5060.71|5099.62|5061.62|5098.71|5060.71|9
1608807550000|2020-12-24 10:59:10|5098.03|5060.03|5098.15|5060.15|5098.35|5060.35|5097.66|5059.66|8
1608807560000|2020-12-24 10:59:20|5098.17|5060.17|5097.21|5059.21|5098.17|5060.17|5097.21|5059.21|9
1608807570000|2020-12-24 10:59:30|5097.25|5059.25|5095.69|5057.69|5097.36|5059.36|5095.69|5057.69|10
1608807580000|2020-12-24 10:59:40|5095|5057|5092.83|5054.83|5095|5057|5092.74|5054.74|10
1608807590000|2020-12-24 10:59:50|5092.76|5054.76|5090.72|5052.72|5092.76|5054.76|5090.72|5052.72|10
1608807600000|2020-12-24 11:00:00|5090.63|5052.63|5090.15|5052.15|5090.63|5052.63|5089.85|5051.85|10
1608807610000|2020-12-24 11:00:10|5090.09|5052.09|5093.18|5055.18|5093.18|5055.18|5090.09|5052.09|10
1608807620000|2020-12-24 11:00:20|5094.32|5056.32|5097.72|5059.72|5097.79|5059.79|5094.32|5056.32|10
1608807630000|2020-12-24 11:00:30|5097.93|5059.93|5099.1|5061.1|5099.1|5061.1|5097.93|5059.93|10
1608807640000|2020-12-24 11:00:40|5099.73|5061.73|5097.64|5059.64|5100.01|5062.01|5097.64|5059.64|10
1608807650000|2020-12-24 11:00:50|5097.54|5059.54|5098.63|5060.63|5098.73|5060.73|5097.54|5059.54|10
1608807660000|2020-12-24 11:01:00|5098.73|5060.73|5094.18|5056.18|5098.73|5060.73|5094.18|5056.18|10
1608807670000|2020-12-24 11:01:10|5093.75|5055.75|5090.15|5052.15|5093.75|5055.75|5089.4|5051.4|10
1608807680000|2020-12-24 11:01:20|5091.72|5053.72|5084.56|5046.56|5091.72|5053.72|5084.56|5046.56|10
1608807690000|2020-12-24 11:01:30|5084.63|5046.63|5082.23|5044.23|5084.63|5046.63|5081.83|5043.83|10
1608807700000|2020-12-24 11:01:40|5083|5045|5083|5045|5084.43|5046.43|5082.58|5044.58|10
1608807710000|2020-12-24 11:01:50|5083.35|5045.35|5081.55|5043.55|5083.35|5045.35|5081.55|5043.55|10
1608807720000|2020-12-24 11:02:00|5081.29|5043.29|5076.73|5038.73|5081.29|5043.29|5076.73|5038.73|10
1608807730000|2020-12-24 11:02:10|5076.66|5038.66|5075.26|5037.26|5076.66|5038.66|5075.24|5037.24|9
1608807740000|2020-12-24 11:02:20|5074.87|5036.87|5071.16|5033.16|5074.87|5036.87|5071.16|5033.16|9
1608807750000|2020-12-24 11:02:30|5071.43|5033.43|5073.67|5035.67|5073.67|5035.67|5070.76|5032.76|10
1608807760000|2020-12-24 11:02:40|5073.29|5035.29|5073.14|5035.14|5073.29|5035.29|5071.94|5033.94|10
1608807770000|2020-12-24 11:02:50|5073.79|5035.79|5074.51|5036.51|5074.68|5036.68|5073.79|5035.79|10
1608807780000|2020-12-24 11:03:00|5074.32|5036.32|5075.03|5037.03|5075.03|5037.03|5074.27|5036.27|10
1608807790000|2020-12-24 11:03:10|5075.37|5037.37|5076.62|5038.62|5077.98|5039.98|5075.37|5037.37|10
1608807800000|2020-12-24 11:03:20|5076.53|5038.53|5076.47|5038.47|5076.84|5038.84|5075.98|5037.98|10
1608807810000|2020-12-24 11:03:30|5076.5|5038.5|5076.84|5038.84|5076.84|5038.84|5076.27|5038.27|9
1608807820000|2020-12-24 11:03:40|5076.79|5038.79|5076.2|5038.2|5077.02|5039.02|5076.2|5038.2|10
1608807830000|2020-12-24 11:03:50|5076.28|5038.28|5075.02|5037.02|5076.28|5038.28|5075.02|5037.02|10
1608807840000|2020-12-24 11:04:00|5074.71|5036.71|5076.02|5038.02|5076.02|5038.02|5074.71|5036.71|10
1608807850000|2020-12-24 11:04:10|5076.08|5038.08|5076.55|5038.55|5077|5039|5075.69|5037.69|10
1608807860000|2020-12-24 11:04:20|5076.69|5038.69|5077.13|5039.13|5077.59|5039.59|5076.69|5038.69|10
1608807870000|2020-12-24 11:04:30|5077.06|5039.06|5076.77|5038.77|5077.11|5039.11|5075.74|5037.74|10
1608807880000|2020-12-24 11:04:40|5076.69|5038.69|5075.74|5037.74|5076.69|5038.69|5075.21|5037.21|10
1608807890000|2020-12-24 11:04:50|5075.54|5037.54|5075.92|5037.92|5075.92|5037.92|5075.54|5037.54|9
1608807900000|2020-12-24 11:05:00|5075.69|5037.69|5074.01|5036.01|5075.69|5037.69|5074.01|5036.01|9
1608807910000|2020-12-24 11:05:10|5073.45|5035.45|5072.09|5034.09|5073.45|5035.45|5072.09|5034.09|10
1608807920000|2020-12-24 11:05:20|5071.99|5033.99|5072.39|5034.39|5072.44|5034.44|5071.86|5033.86|10
1608807930000|2020-12-24 11:05:30|5072.43|5034.43|5071.96|5033.96|5072.94|5034.94|5071.96|5033.96|10
1608807940000|2020-12-24 11:05:40|5071.85|5033.85|5072.01|5034.01|5072.01|5034.01|5071.3|5033.3|10
1608807950000|2020-12-24 11:05:50|5072.03|5034.03|5073.41|5035.41|5073.41|5035.41|5071.48|5033.48|9
1608807960000|2020-12-24 11:06:00|5073.93|5035.93|5075.76|5037.76|5075.82|5037.82|5073.93|5035.93|9
1608807970000|2020-12-24 11:06:10|5076.01|5038.01|5075.14|5037.14|5076.23|5038.23|5074.59|5036.59|10
1608807980000|2020-12-24 11:06:20|5074.99|5036.99|5075.83|5037.83|5075.83|5037.83|5074.54|5036.54|10
1608807990000|2020-12-24 11:06:30|5076.27|5038.27|5078.76|5040.76|5078.85|5040.85|5076.27|5038.27|9
1608808000000|2020-12-24 11:06:40|5078.66|5040.66|5077.3|5039.3|5078.66|5040.66|5077.3|5039.3|9
1608808010000|2020-12-24 11:06:50|5077.37|5039.37|5077.81|5039.81|5077.81|5039.81|5077.19|5039.19|10
1608808020000|2020-12-24 11:07:00|5077.89|5039.89|5077.68|5039.68|5079.31|5041.31|5077.68|5039.68|10
1608808030000|2020-12-24 11:07:10|5078.15|5040.15|5077.48|5039.48|5078.15|5040.15|5077.48|5039.48|10
1608808040000|2020-12-24 11:07:20|5077.26|5039.26|5075.89|5037.89|5077.26|5039.26|5075.71|5037.71|10
1608808050000|2020-12-24 11:07:30|5075.69|5037.69|5075.89|5037.89|5075.89|5037.89|5075.53|5037.53|10
1608808060000|2020-12-24 11:07:40|5076.29|5038.29|5076.01|5038.01|5076.35|5038.35|5076.01|5038.01|10
1608808070000|2020-12-24 11:07:50|5075.91|5037.91|5074.28|5036.28|5075.91|5037.91|5074.05|5036.05|10
1608808080000|2020-12-24 11:08:00|5074.09|5036.09|5073.19|5035.19|5074.12|5036.12|5073.18|5035.18|10
1608808090000|2020-12-24 11:08:10|5073.11|5035.11|5072.08|5034.08|5073.43|5035.43|5072.08|5034.08|9
1608808100000|2020-12-24 11:08:20|5071.73|5033.73|5068.61|5030.61|5071.73|5033.73|5068.61|5030.61|10
1608808110000|2020-12-24 11:08:30|5067.89|5029.89|5063.81|5025.81|5067.89|5029.89|5063.81|5025.81|10
1608808120000|2020-12-24 11:08:40|5064.04|5026.04|5061.48|5023.48|5064.04|5026.04|5061.33|5023.33|10
1608808130000|2020-12-24 11:08:50|5061.1|5023.1|5059.45|5021.45|5061.1|5023.1|5059.08|5021.08|10
1608808140000|2020-12-24 11:09:00|5059.52|5021.52|5062.19|5024.19|5062.19|5024.19|5059.52|5021.52|10
1608808150000|2020-12-24 11:09:10|5062.27|5024.27|5062.34|5024.34|5062.56|5024.56|5062.19|5024.19|10
1608808160000|2020-12-24 11:09:20|5062.41|5024.41|5063.04|5025.04|5063.04|5025.04|5061.87|5023.87|10
1608808170000|2020-12-24 11:09:30|5063.12|5025.12|5063.65|5025.65|5063.65|5025.65|5062.68|5024.68|9
1608808180000|2020-12-24 11:09:40|5063.82|5025.82|5063.88|5025.88|5064.46|5026.46|5063.82|5025.82|9
1608808190000|2020-12-24 11:09:50|5063.62|5025.62|5062.76|5024.76|5063.62|5025.62|5062.76|5024.76|10
1608808200000|2020-12-24 11:10:00|5062.8|5024.8|5062.42|5024.42|5062.99|5024.99|5062.42|5024.42|8
1608808210000|2020-12-24 11:10:10|5061.56|5023.56|5059.94|5021.94|5061.56|5023.56|5059.94|5021.94|10
1608808220000|2020-12-24 11:10:20|5059.38|5021.38|5059.35|5021.35|5059.4|5021.4|5058.39|5020.39|10
1608808230000|2020-12-24 11:10:30|5059.09|5021.09|5057.42|5019.42|5059.09|5021.09|5057.42|5019.42|10
1608808240000|2020-12-24 11:10:40|5057.41|5019.41|5056.81|5018.81|5057.42|5019.42|5056.76|5018.76|10
1608808250000|2020-12-24 11:10:50|5056.86|5018.86|5053.98|5015.98|5056.86|5018.86|5053.98|5015.98|10
1608808260000|2020-12-24 11:11:00|5053.94|5015.94|5052.37|5014.37|5053.94|5015.94|5052.37|5014.37|10
1608808270000|2020-12-24 11:11:10|5052.45|5014.45|5052.58|5014.58|5052.94|5014.94|5052.45|5014.45|10
1608808280000|2020-12-24 11:11:20|5052.34|5014.34|5052.54|5014.54|5052.69|5014.69|5052.06|5014.06|10
1608808290000|2020-12-24 11:11:30|5052.73|5014.73|5053.75|5015.75|5053.75|5015.75|5052.73|5014.73|10
1608808300000|2020-12-24 11:11:40|5054.15|5016.15|5057.74|5019.74|5058.05|5020.05|5054.15|5016.15|10
1608808310000|2020-12-24 11:11:50|5058.13|5020.13|5061.57|5023.57|5061.57|5023.57|5058.13|5020.13|10
1608808320000|2020-12-24 11:12:00|5061.64|5023.64|5066.11|5028.11|5066.11|5028.11|5061.31|5023.31|10
1608808330000|2020-12-24 11:12:10|5066.1|5028.1|5068.11|5030.11|5068.84|5030.84|5066.1|5028.1|9
1608808340000|2020-12-24 11:12:20|5067.76|5029.76|5068.34|5030.34|5068.93|5030.93|5067.71|5029.71|10
1608808350000|2020-12-24 11:12:30|5068.4|5030.4|5069.71|5031.71|5070.08|5032.08|5068.4|5030.4|10
1608808360000|2020-12-24 11:12:40|5069.63|5031.63|5071.8|5033.8|5071.89|5033.89|5069.63|5031.63|10
1608808370000|2020-12-24 11:12:50|5072.03|5034.03|5072.52|5034.52|5072.52|5034.52|5071.5|5033.5|9
1608808380000|2020-12-24 11:13:00|5073.02|5035.02|5074.36|5036.36|5074.36|5036.36|5073.02|5035.02|10
1608808390000|2020-12-24 11:13:10|5074.51|5036.51|5075.34|5037.34|5075.56|5037.56|5074.51|5036.51|10
1608808400000|2020-12-24 11:13:20|5075.48|5037.48|5075.07|5037.07|5075.48|5037.48|5075.07|5037.07|10
1608808410000|2020-12-24 11:13:30|5074.69|5036.69|5075.89|5037.89|5076.09|5038.09|5074.69|5036.69|10
1608808420000|2020-12-24 11:13:40|5076.01|5038.01|5077.92|5039.92|5077.92|5039.92|5076|5038|10
1608808430000|2020-12-24 11:13:50|5078.47|5040.47|5080.19|5042.19|5080.19|5042.19|5078.47|5040.47|10
1608808440000|2020-12-24 11:14:00|5079.98|5041.98|5080.73|5042.73|5080.87|5042.87|5079.98|5041.98|10
1608808450000|2020-12-24 11:14:10|5080.87|5042.87|5080.58|5042.58|5080.91|5042.91|5080.52|5042.52|10
1608808460000|2020-12-24 11:14:20|5080.59|5042.59|5080|5042|5080.71|5042.71|5080|5042|10
1608808470000|2020-12-24 11:14:30|5079.61|5041.61|5080.66|5042.66|5080.67|5042.67|5079.06|5041.06|10
1608808480000|2020-12-24 11:14:40|5080.75|5042.75|5080.19|5042.19|5080.78|5042.78|5080.19|5042.19|10
1608808490000|2020-12-24 11:14:50|5080.58|5042.58|5080.94|5042.94|5081.12|5043.12|5080.58|5042.58|10
1608808500000|2020-12-24 11:15:00|5081.04|5043.04|5080.19|5042.19|5081.04|5043.04|5080.03|5042.03|9
1608808510000|2020-12-24 11:15:10|5080.15|5042.15|5079.9|5041.9|5080.18|5042.18|5079.75|5041.75|10
1608808520000|2020-12-24 11:15:20|5079.82|5041.82|5078.85|5040.85|5079.82|5041.82|5078.85|5040.85|10
1608808530000|2020-12-24 11:15:30|5078.45|5040.45|5075.23|5037.23|5078.45|5040.45|5075.23|5037.23|10
1608808540000|2020-12-24 11:15:40|5074.81|5036.81|5072.39|5034.39|5074.81|5036.81|5072.35|5034.35|10
1608808550000|2020-12-24 11:15:50|5072.57|5034.57|5075.17|5037.17|5075.36|5037.36|5072.57|5034.57|10
1608808560000|2020-12-24 11:16:00|5075.12|5037.12|5076.83|5038.83|5076.83|5038.83|5075.12|5037.12|10
1608808570000|2020-12-24 11:16:10|5077.02|5039.02|5077.76|5039.76|5077.76|5039.76|5077.02|5039.02|9
1608808580000|2020-12-24 11:16:20|5077.86|5039.86|5078.63|5040.63|5078.69|5040.69|5077.36|5039.36|10
1608808590000|2020-12-24 11:16:30|5079.36|5041.36|5081.85|5043.85|5081.95|5043.95|5079.36|5041.36|10
1608808600000|2020-12-24 11:16:40|5081.84|5043.84|5084.25|5046.25|5084.25|5046.25|5081.84|5043.84|10
1608808610000|2020-12-24 11:16:50|5085.01|5047.01|5088.3|5050.3|5088.3|5050.3|5085.01|5047.01|10
1608808620000|2020-12-24 11:17:00|5088.5|5050.5|5090.73|5052.73|5090.73|5052.73|5088.47|5050.47|10
1608808630000|2020-12-24 11:17:10|5090.82|5052.82|5093.36|5055.36|5093.36|5055.36|5090.82|5052.82|10
1608808640000|2020-12-24 11:17:20|5093.06|5055.06|5094.16|5056.16|5094.4|5056.4|5093.06|5055.06|8
1608808650000|2020-12-24 11:17:30|5094.21|5056.21|5094.26|5056.26|5094.38|5056.38|5093.85|5055.85|10
1608808660000|2020-12-24 11:17:40|5094.28|5056.28|5096.33|5058.33|5096.33|5058.33|5094.28|5056.28|10
1608808670000|2020-12-24 11:17:50|5096.15|5058.15|5096.43|5058.43|5096.62|5058.62|5096.15|5058.15|10
1608808680000|2020-12-24 11:18:00|5096.93|5058.93|5098.48|5060.48|5098.48|5060.48|5096.93|5058.93|10
1608808690000|2020-12-24 11:18:10|5098.81|5060.81|5102.49|5064.49|5102.49|5064.49|5098.81|5060.81|10
1608808700000|2020-12-24 11:18:20|5102.86|5064.86|5103.84|5065.84|5103.98|5065.98|5102.86|5064.86|10
1608808710000|2020-12-24 11:18:30|5103.69|5065.69|5102.71|5064.71|5103.69|5065.69|5102.63|5064.63|10
1608808720000|2020-12-24 11:18:40|5102.63|5064.63|5102.9|5064.9|5102.99|5064.99|5102.62|5064.62|10
1608808730000|2020-12-24 11:18:50|5102.58|5064.58|5102.4|5064.4|5102.88|5064.88|5102.4|5064.4|10
1608808740000|2020-12-24 11:19:00|5102.22|5064.22|5101.44|5063.44|5102.22|5064.22|5101.09|5063.09|10
1608808750000|2020-12-24 11:19:10|5101.55|5063.55|5102.31|5064.31|5102.31|5064.31|5101.55|5063.55|10
1608808760000|2020-12-24 11:19:20|5102.24|5064.24|5103.08|5065.08|5103.08|5065.08|5102.12|5064.12|9
1608808770000|2020-12-24 11:19:30|5103.9|5065.9|5104.16|5066.16|5104.32|5066.32|5103.9|5065.9|10
1608808780000|2020-12-24 11:19:40|5104.11|5066.11|5103.74|5065.74|5104.2|5066.2|5103.74|5065.74|10
1608808790000|2020-12-24 11:19:50|5103.89|5065.89|5103.43|5065.43|5103.89|5065.89|5103.43|5065.43|10
1608808800000|2020-12-24 11:20:00|5103.65|5065.65|5102.62|5064.62|5103.65|5065.65|5102.39|5064.39|10
1608808810000|2020-12-24 11:20:10|5102.53|5064.53|5103.61|5065.61|5103.62|5065.62|5102.53|5064.53|10
1608808820000|2020-12-24 11:20:20|5103.59|5065.59|5106.42|5068.42|5106.42|5068.42|5103.59|5065.59|10
1608808830000|2020-12-24 11:20:30|5106.43|5068.43|5107.32|5069.32|5107.32|5069.32|5106.43|5068.43|10
1608808840000|2020-12-24 11:20:40|5107.18|5069.18|5106.1|5068.1|5107.18|5069.18|5106.1|5068.1|9
1608808850000|2020-12-24 11:20:50|5106.07|5068.07|5108.11|5070.11|5108.12|5070.12|5106.07|5068.07|10
1608808860000|2020-12-24 11:21:00|5108.37|5070.37|5108.94|5070.94|5108.98|5070.98|5108.33|5070.33|10
1608808870000|2020-12-24 11:21:10|5109.05|5071.05|5106.6|5068.6|5109.05|5071.05|5106.6|5068.6|10
1608808880000|2020-12-24 11:21:20|5105.99|5067.99|5104.1|5066.1|5105.99|5067.99|5104.1|5066.1|10
1608808890000|2020-12-24 11:21:30|5103.95|5065.95|5105.47|5067.47|5105.47|5067.47|5103.95|5065.95|10
1608808900000|2020-12-24 11:21:40|5105.82|5067.82|5107.88|5069.88|5107.88|5069.88|5105.82|5067.82|10
1608808910000|2020-12-24 11:21:50|5108.07|5070.07|5106.9|5068.9|5108.07|5070.07|5106.9|5068.9|10
1608808920000|2020-12-24 11:22:00|5106.79|5068.79|5108.87|5070.87|5108.96|5070.96|5106.7|5068.7|10
1608808930000|2020-12-24 11:22:10|5109.16|5071.16|5110.39|5072.39|5110.46|5072.46|5109.16|5071.16|9
1608808940000|2020-12-24 11:22:20|5110.89|5072.89|5115.84|5077.84|5115.84|5077.84|5110.89|5072.89|10
1608808950000|2020-12-24 11:22:30|5115.97|5077.97|5118.24|5080.24|5118.24|5080.24|5115.97|5077.97|10
1608808960000|2020-12-24 11:22:40|5118.47|5080.47|5121.05|5083.05|5121.05|5083.05|5118.47|5080.47|10
1608808970000|2020-12-24 11:22:50|5121.1|5083.1|5124.82|5086.82|5124.82|5086.82|5121.1|5083.1|10
1608808980000|2020-12-24 11:23:00|5124.93|5086.93|5127.24|5089.24|5127.24|5089.24|5124.93|5086.93|10
1608808990000|2020-12-24 11:23:10|5127.11|5089.11|5129.38|5091.38|5129.52|5091.52|5127.11|5089.11|10
1608809000000|2020-12-24 11:23:20|5129.74|5091.74|5132.1|5094.1|5132.1|5094.1|5129.74|5091.74|9
1608809010000|2020-12-24 11:23:30|5132.46|5094.46|5134.81|5096.81|5134.81|5096.81|5132.46|5094.46|10
1608809020000|2020-12-24 11:23:40|5135.09|5097.09|5134.86|5096.86|5135.18|5097.18|5133.9|5095.9|9
1608809030000|2020-12-24 11:23:50|5134.95|5096.95|5139.96|5101.96|5139.96|5101.96|5134.95|5096.95|10
1608809040000|2020-12-24 11:24:00|5140.81|5102.81|5141.53|5103.53|5143.13|5105.13|5140.81|5102.81|10
1608809050000|2020-12-24 11:24:10|5142.1|5104.1|5141.03|5103.03|5143.15|5105.15|5140.9|5102.9|10
1608809060000|2020-12-24 11:24:20|5141.06|5103.06|5138.09|5100.09|5141.06|5103.06|5137.91|5099.91|10
1608809070000|2020-12-24 11:24:30|5137.95|5099.95|5136.73|5098.73|5137.95|5099.95|5136.31|5098.31|10
1608809080000|2020-12-24 11:24:40|5136.94|5098.94|5137.2|5099.2|5137.48|5099.48|5136.94|5098.94|10
1608809090000|2020-12-24 11:24:50|5136.99|5098.99|5139.61|5101.61|5139.61|5101.61|5136.96|5098.96|10
1608809100000|2020-12-24 11:25:00|5140.01|5102.01|5140.91|5102.91|5140.91|5102.91|5139.89|5101.89|10
1608809110000|2020-12-24 11:25:10|5140.78|5102.78|5140.51|5102.51|5140.78|5102.78|5140.14|5102.14|10
1608809120000|2020-12-24 11:25:20|5140.54|5102.54|5138.27|5100.27|5140.54|5102.54|5138.27|5100.27|10
1608809130000|2020-12-24 11:25:30|5138.35|5100.35|5136.38|5098.38|5138.35|5100.35|5136.38|5098.38|9
1608809140000|2020-12-24 11:25:40|5136.49|5098.49|5135.7|5097.7|5136.54|5098.54|5135.55|5097.55|10
1608809150000|2020-12-24 11:25:50|5135.35|5097.35|5134.34|5096.34|5135.35|5097.35|5134.27|5096.27|10
1608809160000|2020-12-24 11:26:00|5134.29|5096.29|5136.24|5098.24|5136.24|5098.24|5134.29|5096.29|10
1608809170000|2020-12-24 11:26:10|5136.67|5098.67|5139.9|5101.9|5139.9|5101.9|5136.67|5098.67|9
1608809180000|2020-12-24 11:26:20|5140.13|5102.13|5141.84|5103.84|5141.93|5103.93|5140.13|5102.13|10
1608809190000|2020-12-24 11:26:30|5142.83|5104.83|5148.24|5110.24|5148.24|5110.24|5142.83|5104.83|10
1608809200000|2020-12-24 11:26:40|5148.46|5110.46|5150.67|5112.67|5150.79|5112.79|5147.77|5109.77|10
1608809210000|2020-12-24 11:26:50|5151.14|5113.14|5149.26|5111.26|5151.14|5113.14|5149.25|5111.25|10
1608809220000|2020-12-24 11:27:00|5149.02|5111.02|5146.44|5108.44|5149.04|5111.04|5146.44|5108.44|9
1608809230000|2020-12-24 11:27:10|5146.45|5108.45|5146.09|5108.09|5146.45|5108.45|5146.08|5108.08|10
1608809240000|2020-12-24 11:27:20|5146.19|5108.19|5143.14|5105.14|5146.44|5108.44|5143.14|5105.14|10
1608809250000|2020-12-24 11:27:30|5142.93|5104.93|5139.94|5101.94|5142.93|5104.93|5139.94|5101.94|10
1608809260000|2020-12-24 11:27:40|5139.77|5101.77|5139.85|5101.85|5140.19|5102.19|5139.77|5101.77|9
1608809270000|2020-12-24 11:27:50|5139.94|5101.94|5141.9|5103.9|5142.03|5104.03|5139.84|5101.84|10
1608809280000|2020-12-24 11:28:00|5141.91|5103.91|5141.6|5103.6|5142.09|5104.09|5141.53|5103.53|10
1608809290000|2020-12-24 11:28:10|5141.42|5103.42|5142.3|5104.3|5142.3|5104.3|5141.37|5103.37|10
1608809300000|2020-12-24 11:28:20|5142.36|5104.36|5141.57|5103.57|5142.72|5104.72|5141.51|5103.51|10
1608809310000|2020-12-24 11:28:30|5141.48|5103.48|5140.01|5102.01|5141.48|5103.48|5139.62|5101.62|10
1608809320000|2020-12-24 11:28:40|5140.13|5102.13|5140.29|5102.29|5140.51|5102.51|5139.94|5101.94|9
1608809330000|2020-12-24 11:28:50|5140.19|5102.19|5139.65|5101.65|5140.19|5102.19|5139.47|5101.47|10
1608809340000|2020-12-24 11:29:00|5139.47|5101.47|5139.8|5101.8|5139.8|5101.8|5139.34|5101.34|10
1608809350000|2020-12-24 11:29:10|5139.75|5101.75|5140.12|5102.12|5140.12|5102.12|5139.75|5101.75|10
1608809360000|2020-12-24 11:29:20|5140.25|5102.25|5139.17|5101.17|5140.25|5102.25|5139.17|5101.17|10
1608809370000|2020-12-24 11:29:30|5139.14|5101.14|5139.34|5101.34|5139.34|5101.34|5138.97|5100.97|10
1608809380000|2020-12-24 11:29:40|5139.15|5101.15|5137.27|5099.27|5139.15|5101.15|5137.27|5099.27|10
1608809390000|2020-12-24 11:29:50|5137.18|5099.18|5140.07|5102.07|5140.07|5102.07|5137.18|5099.18|10
1608809400000|2020-12-24 11:30:00|5140.2|5102.2|5141.56|5103.56|5141.56|5103.56|5139.92|5101.92|10
1608809410000|2020-12-24 11:30:10|5141.58|5103.58|5141.33|5103.33|5142.04|5104.04|5141.33|5103.33|9
1608809420000|2020-12-24 11:30:20|5141.46|5103.46|5140.46|5102.46|5141.46|5103.46|5140.46|5102.46|8
1608809430000|2020-12-24 11:30:30|5140.57|5102.57|5144.33|5106.33|5144.33|5106.33|5140.57|5102.57|10
1608809440000|2020-12-24 11:30:40|5144.94|5106.94|5147.85|5109.85|5147.85|5109.85|5144.94|5106.94|10
1608809450000|2020-12-24 11:30:50|5148.02|5110.02|5151.28|5113.28|5151.28|5113.28|5148.02|5110.02|10
1608809460000|2020-12-24 11:31:00|5151.78|5113.78|5156.38|5118.38|5156.38|5118.38|5151.78|5113.78|9
1608809470000|2020-12-24 11:31:10|5156.55|5118.55|5157.71|5119.71|5157.71|5119.71|5156.55|5118.55|10
1608809480000|2020-12-24 11:31:20|5157.94|5119.94|5157.58|5119.58|5158.8|5120.8|5157.58|5119.58|10
1608809490000|2020-12-24 11:31:30|5157.64|5119.64|5157.9|5119.9|5157.9|5119.9|5157.31|5119.31|10
1608809500000|2020-12-24 11:31:40|5157.73|5119.73|5156.04|5118.04|5158.24|5120.24|5156.04|5118.04|10
1608809510000|2020-12-24 11:31:50|5155.2|5117.2|5152.08|5114.08|5155.2|5117.2|5151.98|5113.98|10
1608809520000|2020-12-24 11:32:00|5152.03|5114.03|5152.4|5114.4|5152.4|5114.4|5151.73|5113.73|10
1608809530000|2020-12-24 11:32:10|5152.63|5114.63|5151.69|5113.69|5152.64|5114.64|5151.69|5113.69|10
1608809540000|2020-12-24 11:32:20|5151.47|5113.47|5150.75|5112.75|5151.47|5113.47|5150.75|5112.75|10
1608809550000|2020-12-24 11:32:30|5150.57|5112.57|5148.01|5110.01|5150.57|5112.57|5147.77|5109.77|9
1608809560000|2020-12-24 11:32:40|5148|5110|5146.62|5108.62|5148|5110|5146.47|5108.47|10
1608809570000|2020-12-24 11:32:50|5146.54|5108.54|5146.89|5108.89|5147.65|5109.65|5146.53|5108.53|10
1608809580000|2020-12-24 11:33:00|5146.83|5108.83|5145.7|5107.7|5146.83|5108.83|5145.7|5107.7|9
1608809590000|2020-12-24 11:33:10|5145.51|5107.51|5146|5108|5146|5108|5145.44|5107.44|10
1608809600000|2020-12-24 11:33:20|5145.85|5107.85|5145.99|5107.99|5146.29|5108.29|5145.85|5107.85|10
1608809610000|2020-12-24 11:33:30|5145.89|5107.89|5142.41|5104.41|5145.89|5107.89|5142.34|5104.34|10
1608809620000|2020-12-24 11:33:40|5142.25|5104.25|5145.3|5107.3|5145.3|5107.3|5141.85|5103.85|10
1608809630000|2020-12-24 11:33:50|5146.14|5108.14|5144.53|5106.53|5146.97|5108.97|5144.53|5106.53|10
1608809640000|2020-12-24 11:34:00|5144.31|5106.31|5141.32|5103.32|5144.31|5106.31|5140.89|5102.89|10
1608809650000|2020-12-24 11:34:10|5141.05|5103.05|5140.51|5102.51|5141.05|5103.05|5140.3|5102.3|10
1608809660000|2020-12-24 11:34:20|5140.63|5102.63|5141.13|5103.13|5141.13|5103.13|5139.88|5101.88|10
1608809670000|2020-12-24 11:34:30|5141.7|5103.7|5141.64|5103.64|5141.93|5103.93|5140.93|5102.93|10
1608809680000|2020-12-24 11:34:40|5141.23|5103.23|5141.71|5103.71|5142.14|5104.14|5141.23|5103.23|9
1608809690000|2020-12-24 11:34:50|5141.7|5103.7|5142.3|5104.3|5142.63|5104.63|5141.56|5103.56|10
1608809700000|2020-12-24 11:35:00|5142.29|5104.29|5141.73|5103.73|5142.36|5104.36|5141.65|5103.65|10
1608809710000|2020-12-24 11:35:10|5141.77|5103.77|5139.29|5101.29|5141.77|5103.77|5139.27|5101.27|10
1608809720000|2020-12-24 11:35:20|5139.27|5101.27|5135.44|5097.44|5139.27|5101.27|5135.44|5097.44|10
1608809730000|2020-12-24 11:35:30|5134.94|5096.94|5135.32|5097.32|5135.32|5097.32|5134.72|5096.72|10
1608809740000|2020-12-24 11:35:40|5135.41|5097.41|5133.56|5095.56|5135.46|5097.46|5133.56|5095.56|10
1608809750000|2020-12-24 11:35:50|5133.28|5095.28|5132.9|5094.9|5133.29|5095.29|5132.25|5094.25|10
1608809760000|2020-12-24 11:36:00|5132.94|5094.94|5134.1|5096.1|5134.17|5096.17|5132.94|5094.94|10
1608809770000|2020-12-24 11:36:10|5133.95|5095.95|5136.24|5098.24|5136.24|5098.24|5133.95|5095.95|10
1608809780000|2020-12-24 11:36:20|5136.55|5098.55|5140.6|5102.6|5140.6|5102.6|5136.55|5098.55|10
1608809790000|2020-12-24 11:36:30|5140.73|5102.73|5140.28|5102.28|5140.92|5102.92|5140.01|5102.01|9
1608809800000|2020-12-24 11:36:40|5139.46|5101.46|5139.04|5101.04|5139.91|5101.91|5139|5101|10
1608809810000|2020-12-24 11:36:50|5138.94|5100.94|5138.79|5100.79|5138.94|5100.94|5138.45|5100.45|9
1608809820000|2020-12-24 11:37:00|5138.64|5100.64|5134.74|5096.74|5138.64|5100.64|5134.74|5096.74|10
1608809830000|2020-12-24 11:37:10|5134.29|5096.29|5130.3|5092.3|5134.29|5096.29|5130.3|5092.3|10
1608809840000|2020-12-24 11:37:20|5130.87|5092.87|5130|5092|5131.25|5093.25|5130|5092|10
1608809850000|2020-12-24 11:37:30|5129.88|5091.88|5129.49|5091.49|5129.89|5091.89|5129.49|5091.49|10
1608809860000|2020-12-24 11:37:40|5129.26|5091.26|5128|5090|5129.26|5091.26|5128|5090|10
1608809870000|2020-12-24 11:37:50|5127.48|5089.48|5124.76|5086.76|5127.48|5089.48|5124.76|5086.76|9
1608809880000|2020-12-24 11:38:00|5125.76|5087.76|5126.44|5088.44|5126.51|5088.51|5125.76|5087.76|10
1608809890000|2020-12-24 11:38:10|5126.4|5088.4|5126.67|5088.67|5127.11|5089.11|5126.4|5088.4|10
1608809900000|2020-12-24 11:38:20|5126.61|5088.61|5124.27|5086.27|5126.61|5088.61|5124.27|5086.27|9
1608809910000|2020-12-24 11:38:30|5124.09|5086.09|5123.92|5085.92|5124.09|5086.09|5123.43|5085.43|10
1608809920000|2020-12-24 11:38:40|5124.11|5086.11|5125.3|5087.3|5125.3|5087.3|5124.11|5086.11|10
1608809930000|2020-12-24 11:38:50|5125.49|5087.49|5125.3|5087.3|5125.89|5087.89|5125.3|5087.3|10
1608809940000|2020-12-24 11:39:00|5125.19|5087.19|5124.08|5086.08|5125.19|5087.19|5123.92|5085.92|9
1608809950000|2020-12-24 11:39:10|5124.05|5086.05|5124.58|5086.58|5124.59|5086.59|5123.96|5085.96|10
1608809960000|2020-12-24 11:39:20|5124.22|5086.22|5126.07|5088.07|5126.07|5088.07|5124.22|5086.22|10
1608809970000|2020-12-24 11:39:30|5126.37|5088.37|5129.14|5091.14|5129.14|5091.14|5126.37|5088.37|10
1608809980000|2020-12-24 11:39:40|5129.06|5091.06|5130.13|5092.13|5130.47|5092.47|5129.06|5091.06|10
1608809990000|2020-12-24 11:39:50|5130.11|5092.11|5131.02|5093.02|5131.08|5093.08|5130.07|5092.07|10
1608810000000|2020-12-24 11:40:00|5130.67|5092.67|5131.29|5093.29|5131.29|5093.29|5130.13|5092.13|10
1608810010000|2020-12-24 11:40:10|5131.5|5093.5|5132.93|5094.93|5133.1|5095.1|5131.5|5093.5|10
1608810020000|2020-12-24 11:40:20|5133.04|5095.04|5134.15|5096.15|5134.15|5096.15|5133.04|5095.04|10
1608810030000|2020-12-24 11:40:30|5134.19|5096.19|5138.34|5100.34|5138.34|5100.34|5134.18|5096.18|10
1608810040000|2020-12-24 11:40:40|5138.71|5100.71|5138.72|5100.72|5138.83|5100.83|5138.39|5100.39|10
1608810050000|2020-12-24 11:40:50|5138.61|5100.61|5138.73|5100.73|5138.73|5100.73|5138.22|5100.22|10
1608810060000|2020-12-24 11:41:00|5138.53|5100.53|5139.29|5101.29|5139.29|5101.29|5138.31|5100.31|9
1608810070000|2020-12-24 11:41:10|5139.34|5101.34|5136.07|5098.07|5139.34|5101.34|5136.07|5098.07|10
1608810080000|2020-12-24 11:41:20|5135.39|5097.39|5135.18|5097.18|5135.47|5097.47|5134.82|5096.82|10
1608810090000|2020-12-24 11:41:30|5135.39|5097.39|5133.36|5095.36|5135.48|5097.48|5133.36|5095.36|10
1608810100000|2020-12-24 11:41:40|5133.38|5095.38|5132.94|5094.94|5133.38|5095.38|5132.8|5094.8|10
1608810110000|2020-12-24 11:41:50|5133.01|5095.01|5134.29|5096.29|5134.29|5096.29|5133.01|5095.01|10
1608810120000|2020-12-24 11:42:00|5134.46|5096.46|5134.26|5096.26|5134.82|5096.82|5134.21|5096.21|10
1608810130000|2020-12-24 11:42:10|5134.48|5096.48|5133.21|5095.21|5134.48|5096.48|5133.21|5095.21|9
1608810140000|2020-12-24 11:42:20|5133.16|5095.16|5130.29|5092.29|5133.16|5095.16|5130.29|5092.29|10
1608810150000|2020-12-24 11:42:30|5129.5|5091.5|5127.74|5089.74|5129.5|5091.5|5127.74|5089.74|10
1608810160000|2020-12-24 11:42:40|5127.73|5089.73|5127.29|5089.29|5127.82|5089.82|5127.15|5089.15|10
1608810170000|2020-12-24 11:42:50|5127.61|5089.61|5128.4|5090.4|5128.4|5090.4|5127.54|5089.54|10
1608810180000|2020-12-24 11:43:00|5128.34|5090.34|5129.41|5091.41|5129.41|5091.41|5127.94|5089.94|10
1608810190000|2020-12-24 11:43:10|5129.71|5091.71|5131.02|5093.02|5131.02|5093.02|5129.71|5091.71|10
1608810200000|2020-12-24 11:43:20|5130.99|5092.99|5129.46|5091.46|5130.99|5092.99|5129.46|5091.46|10
1608810210000|2020-12-24 11:43:30|5129.34|5091.34|5129.08|5091.08|5129.57|5091.57|5128.86|5090.86|10
1608810220000|2020-12-24 11:43:40|5129.21|5091.21|5128.68|5090.68|5129.34|5091.34|5128.54|5090.54|10
1608810230000|2020-12-24 11:43:50|5128.62|5090.62|5128.84|5090.84|5128.84|5090.84|5128.37|5090.37|10
1608810240000|2020-12-24 11:44:00|5129.2|5091.2|5130.21|5092.21|5130.33|5092.33|5129.2|5091.2|10
1608810250000|2020-12-24 11:44:10|5130.16|5092.16|5130.22|5092.22|5130.22|5092.22|5129.78|5091.78|9
1608810260000|2020-12-24 11:44:20|5130.46|5092.46|5130.81|5092.81|5130.81|5092.81|5130.46|5092.46|10
1608810270000|2020-12-24 11:44:30|5131.05|5093.05|5132.14|5094.14|5132.14|5094.14|5131.05|5093.05|10
1608810280000|2020-12-24 11:44:40|5132.26|5094.26|5132.5|5094.5|5132.62|5094.62|5132.26|5094.26|10
1608810290000|2020-12-24 11:44:50|5132.39|5094.39|5133.03|5095.03|5133.03|5095.03|5132.39|5094.39|10
1608810300000|2020-12-24 11:45:00|5133.24|5095.24|5134.8|5096.8|5134.8|5096.8|5133.24|5095.24|8
1608810310000|2020-12-24 11:45:10|5135.16|5097.16|5136.73|5098.73|5136.73|5098.73|5135.16|5097.16|10
1608810320000|2020-12-24 11:45:20|5136.68|5098.68|5138.16|5100.16|5138.16|5100.16|5136.6|5098.6|10
1608810330000|2020-12-24 11:45:30|5138.39|5100.39|5140.41|5102.41|5140.41|5102.41|5138.39|5100.39|10
1608810340000|2020-12-24 11:45:40|5140.4|5102.4|5140.11|5102.11|5140.67|5102.67|5139.96|5101.96|10
1608810350000|2020-12-24 11:45:50|5140.17|5102.17|5139.92|5101.92|5140.32|5102.32|5139.88|5101.88|9
1608810360000|2020-12-24 11:46:00|5140.56|5102.56|5138.97|5100.97|5140.56|5102.56|5138.97|5100.97|9
1608810370000|2020-12-24 11:46:10|5138.99|5100.99|5139.12|5101.12|5139.8|5101.8|5138.6|5100.6|10
1608810380000|2020-12-24 11:46:20|5139.03|5101.03|5137.76|5099.76|5139.03|5101.03|5137.76|5099.76|10
1608810390000|2020-12-24 11:46:30|5137.38|5099.38|5136.55|5098.55|5137.59|5099.59|5136.55|5098.55|10
1608810400000|2020-12-24 11:46:40|5136.11|5098.11|5133.53|5095.53|5136.11|5098.11|5133.53|5095.53|10
1608810410000|2020-12-24 11:46:50|5133.58|5095.58|5132.53|5094.53|5133.58|5095.58|5132.53|5094.53|9
1608810420000|2020-12-24 11:47:00|5132.55|5094.55|5129.9|5091.9|5132.55|5094.55|5129.9|5091.9|10
1608810430000|2020-12-24 11:47:10|5129.64|5091.64|5127.79|5089.79|5129.64|5091.64|5127.79|5089.79|10
1608810440000|2020-12-24 11:47:20|5127.52|5089.52|5124.23|5086.23|5127.52|5089.52|5124.23|5086.23|10
1608810450000|2020-12-24 11:47:30|5123.62|5085.62|5121.6|5083.6|5123.62|5085.62|5121.6|5083.6|10
1608810460000|2020-12-24 11:47:40|5121.41|5083.41|5119.5|5081.5|5121.41|5083.41|5119.47|5081.47|10
1608810470000|2020-12-24 11:47:50|5119.39|5081.39|5117.09|5079.09|5119.39|5081.39|5117.09|5079.09|10
1608810480000|2020-12-24 11:48:00|5116.75|5078.75|5116.32|5078.32|5116.76|5078.76|5116.19|5078.19|10
1608810490000|2020-12-24 11:48:10|5116.61|5078.61|5118.24|5080.24|5118.24|5080.24|5116.61|5078.61|10
1608810500000|2020-12-24 11:48:20|5118.36|5080.36|5120.19|5082.19|5120.19|5082.19|5118.36|5080.36|10
1608810510000|2020-12-24 11:48:30|5120.45|5082.45|5121.36|5083.36|5121.6|5083.6|5120.45|5082.45|10
1608810520000|2020-12-24 11:48:40|5121.04|5083.04|5120.56|5082.56|5121.04|5083.04|5120.22|5082.22|10
1608810530000|2020-12-24 11:48:50|5120.67|5082.67|5120.43|5082.43|5120.67|5082.67|5120.32|5082.32|9
1608810540000|2020-12-24 11:49:00|5120.28|5082.28|5120.11|5082.11|5120.32|5082.32|5119.98|5081.98|10
1608810550000|2020-12-24 11:49:10|5120.12|5082.12|5119.68|5081.68|5120.29|5082.29|5119.68|5081.68|9
1608810560000|2020-12-24 11:49:20|5119.86|5081.86|5121.8|5083.8|5121.8|5083.8|5119.86|5081.86|10
1608810570000|2020-12-24 11:49:30|5122.07|5084.07|5125.43|5087.43|5125.43|5087.43|5122.07|5084.07|10
1608810580000|2020-12-24 11:49:40|5125.26|5087.26|5128.22|5090.22|5128.22|5090.22|5125.08|5087.08|10
1608810590000|2020-12-24 11:49:50|5128.68|5090.68|5129.05|5091.05|5129.2|5091.2|5128.68|5090.68|10
1608810600000|2020-12-24 11:50:00|5129.15|5091.15|5127.26|5089.26|5129.15|5091.15|5127.26|5089.26|10
1608810610000|2020-12-24 11:50:10|5126.94|5088.94|5126.29|5088.29|5127.44|5089.44|5126.29|5088.29|9
1608810620000|2020-12-24 11:50:20|5126.66|5088.66|5127.03|5089.03|5127.4|5089.4|5126.63|5088.63|10
1608810630000|2020-12-24 11:50:30|5127.06|5089.06|5126.81|5088.81|5127.3|5089.3|5126.7|5088.7|10
1608810640000|2020-12-24 11:50:40|5126.98|5088.98|5128.17|5090.17|5128.17|5090.17|5126.77|5088.77|10
1608810650000|2020-12-24 11:50:50|5128.51|5090.51|5130.64|5092.64|5130.76|5092.76|5128.51|5090.51|10
1608810660000|2020-12-24 11:51:00|5130.7|5092.7|5132.87|5094.87|5132.87|5094.87|5130.69|5092.69|9
1608810670000|2020-12-24 11:51:10|5133.04|5095.04|5136.99|5098.99|5136.99|5098.99|5133.04|5095.04|10
1608810680000|2020-12-24 11:51:20|5137.17|5099.17|5136.83|5098.83|5138.06|5100.06|5136.7|5098.7|10
1608810690000|2020-12-24 11:51:30|5137.05|5099.05|5136.76|5098.76|5137.05|5099.05|5136.08|5098.08|10
1608810700000|2020-12-24 11:51:40|5136.77|5098.77|5136.59|5098.59|5136.8|5098.8|5136.55|5098.55|10
1608810710000|2020-12-24 11:51:50|5136.53|5098.53|5136.97|5098.97|5136.97|5098.97|5136.23|5098.23|10
1608810720000|2020-12-24 11:52:00|5137.01|5099.01|5138.87|5100.87|5138.87|5100.87|5136.84|5098.84|10
1608810730000|2020-12-24 11:52:10|5139.38|5101.38|5140.27|5102.27|5140.27|5102.27|5139.38|5101.38|10
1608810740000|2020-12-24 11:52:20|5140.3|5102.3|5142.76|5104.76|5142.76|5104.76|5140.3|5102.3|10
1608810750000|2020-12-24 11:52:30|5142.78|5104.78|5144.16|5106.16|5146.08|5108.08|5142.78|5104.78|10
1608810760000|2020-12-24 11:52:40|5143.87|5105.87|5143.24|5105.24|5143.87|5105.87|5143.15|5105.15|9
1608810770000|2020-12-24 11:52:50|5143.14|5105.14|5142.8|5104.8|5143.19|5105.19|5142.64|5104.64|10
1608810780000|2020-12-24 11:53:00|5142.7|5104.7|5142.71|5104.71|5142.71|5104.71|5142.42|5104.42|10
1608810790000|2020-12-24 11:53:10|5142.76|5104.76|5142.8|5104.8|5142.8|5104.8|5142.41|5104.41|10
1608810800000|2020-12-24 11:53:20|5142.64|5104.64|5142.44|5104.44|5142.84|5104.84|5142.24|5104.24|10
1608810810000|2020-12-24 11:53:30|5142.82|5104.82|5143.69|5105.69|5143.69|5105.69|5142.75|5104.75|9
1608810820000|2020-12-24 11:53:40|5143.54|5105.54|5144.04|5106.04|5144.04|5106.04|5143.2|5105.2|10
1608810830000|2020-12-24 11:53:50|5144.01|5106.01|5146.13|5108.13|5146.13|5108.13|5144.01|5106.01|10
1608810840000|2020-12-24 11:54:00|5146.3|5108.3|5148.27|5110.27|5148.27|5110.27|5146.3|5108.3|10
1608810850000|2020-12-24 11:54:10|5148.28|5110.28|5146.68|5108.68|5148.37|5110.37|5146.52|5108.52|10
1608810860000|2020-12-24 11:54:20|5146.57|5108.57|5146.91|5108.91|5147.15|5109.15|5146.57|5108.57|9
1608810870000|2020-12-24 11:54:30|5146.96|5108.96|5147.91|5109.91|5147.91|5109.91|5146.82|5108.82|10
1608810880000|2020-12-24 11:54:40|5147.96|5109.96|5149.49|5111.49|5149.49|5111.49|5147.96|5109.96|10
1608810890000|2020-12-24 11:54:50|5149.79|5111.79|5156.15|5118.15|5156.15|5118.15|5149.79|5111.79|10
1608810900000|2020-12-24 11:55:00|5156.28|5118.28|5161.09|5123.09|5161.09|5123.09|5156.28|5118.28|10
1608810910000|2020-12-24 11:55:10|5161.01|5123.01|5160.65|5122.65|5161.62|5123.62|5160.52|5122.52|10
1608810920000|2020-12-24 11:55:20|5159.81|5121.81|5155.15|5117.15|5159.81|5121.81|5155.15|5117.15|10
1608810930000|2020-12-24 11:55:30|5154.57|5116.57|5154.54|5116.54|5154.96|5116.96|5154.42|5116.42|10
1608810940000|2020-12-24 11:55:40|5154.93|5116.93|5154.28|5116.28|5155.25|5117.25|5154.15|5116.15|9
1608810950000|2020-12-24 11:55:50|5154.16|5116.16|5154.23|5116.23|5154.96|5116.96|5154.14|5116.14|10
1608810960000|2020-12-24 11:56:00|5154.13|5116.13|5155.02|5117.02|5155.02|5117.02|5153.81|5115.81|10
1608810970000|2020-12-24 11:56:10|5155.42|5117.42|5157.07|5119.07|5157.32|5119.32|5155.42|5117.42|10
1608810980000|2020-12-24 11:56:20|5156.95|5118.95|5156.31|5118.31|5156.95|5118.95|5156.26|5118.26|10
1608810990000|2020-12-24 11:56:30|5156.35|5118.35|5154.38|5116.38|5156.5|5118.5|5154.38|5116.38|10
1608811000000|2020-12-24 11:56:40|5154.41|5116.41|5154.78|5116.78|5154.81|5116.81|5154.37|5116.37|9
1608811010000|2020-12-24 11:56:50|5155.14|5117.14|5156.33|5118.33|5156.33|5118.33|5155.14|5117.14|10
1608811020000|2020-12-24 11:57:00|5156.28|5118.28|5154.76|5116.76|5156.28|5118.28|5154.76|5116.76|10
1608811030000|2020-12-24 11:57:10|5154.61|5116.61|5152.9|5114.9|5154.61|5116.61|5152.9|5114.9|9
1608811040000|2020-12-24 11:57:20|5152.79|5114.79|5150.53|5112.53|5152.79|5114.79|5150.53|5112.53|10
1608811050000|2020-12-24 11:57:30|5150.22|5112.22|5149.1|5111.1|5150.22|5112.22|5148.59|5110.59|9
1608811060000|2020-12-24 11:57:40|5149.4|5111.4|5151.42|5113.42|5151.68|5113.68|5149.4|5111.4|10
1608811070000|2020-12-24 11:57:50|5151.38|5113.38|5152.37|5114.37|5152.46|5114.46|5151.38|5113.38|10
1608811080000|2020-12-24 11:58:00|5152.17|5114.17|5152.41|5114.41|5152.56|5114.56|5152.17|5114.17|9
1608811090000|2020-12-24 11:58:10|5152.09|5114.09|5152.55|5114.55|5152.55|5114.55|5152.09|5114.09|10
1608811100000|2020-12-24 11:58:20|5152.86|5114.86|5153.98|5115.98|5153.98|5115.98|5152.66|5114.66|10
1608811110000|2020-12-24 11:58:30|5154.26|5116.26|5154.26|5116.26|5154.67|5116.67|5154.23|5116.23|10
1608811120000|2020-12-24 11:58:40|5154.33|5116.33|5154.24|5116.24|5154.33|5116.33|5154.05|5116.05|10
1608811130000|2020-12-24 11:58:50|5154.3|5116.3|5154.41|5116.41|5154.54|5116.54|5154.02|5116.02|10
1608811140000|2020-12-24 11:59:00|5154.77|5116.77|5154.51|5116.51|5154.77|5116.77|5154.14|5116.14|10
1608811150000|2020-12-24 11:59:10|5154.47|5116.47|5153.73|5115.73|5154.85|5116.85|5153.73|5115.73|10
1608811160000|2020-12-24 11:59:20|5153.56|5115.56|5151.76|5113.76|5153.56|5115.56|5151.42|5113.42|10
1608811170000|2020-12-24 11:59:30|5151.85|5113.85|5151.33|5113.33|5151.85|5113.85|5151.25|5113.25|10
1608811180000|2020-12-24 11:59:40|5151.46|5113.46|5151.95|5113.95|5151.97|5113.97|5151.46|5113.46|10
1608811190000|2020-12-24 11:59:50|5151.91|5113.91|5152.31|5114.31|5152.49|5114.49|5151.63|5113.63|10
1608811200000|2020-12-24 12:00:00|5152.34|5114.34|5152.25|5114.25|5152.69|5114.69|5152.19|5114.19|10
1608811210000|2020-12-24 12:00:10|5152.26|5114.26|5153.63|5115.63|5153.63|5115.63|5152.18|5114.18|10
1608811220000|2020-12-24 12:00:20|5153.9|5115.9|5152.87|5114.87|5154.05|5116.05|5152.87|5114.87|10
1608811230000|2020-12-24 12:00:30|5152.65|5114.65|5150.64|5112.64|5152.65|5114.65|5150.64|5112.64|10
1608811240000|2020-12-24 12:00:40|5150.49|5112.49|5147.22|5109.22|5150.49|5112.49|5147.22|5109.22|10
1608811250000|2020-12-24 12:00:50|5146.96|5108.96|5146.69|5108.69|5146.96|5108.96|5145.98|5107.98|10
1608811260000|2020-12-24 12:01:00|5146.72|5108.72|5147.7|5109.7|5147.7|5109.7|5146.72|5108.72|9
1608811270000|2020-12-24 12:01:10|5148.25|5110.25|5153.4|5115.4|5153.4|5115.4|5148.25|5110.25|10
1608811280000|2020-12-24 12:01:20|5154.03|5116.03|5157.57|5119.57|5157.61|5119.61|5154.03|5116.03|10
1608811290000|2020-12-24 12:01:30|5157.48|5119.48|5159.5|5121.5|5159.5|5121.5|5157.19|5119.19|10
1608811300000|2020-12-24 12:01:40|5159.87|5121.87|5163.35|5125.35|5163.35|5125.35|5159.87|5121.87|10
1608811310000|2020-12-24 12:01:50|5163.51|5125.51|5168.47|5130.47|5168.47|5130.47|5163.51|5125.51|10
1608811320000|2020-12-24 12:02:00|5168.81|5130.81|5171.23|5133.23|5171.23|5133.23|5168.81|5130.81|9
1608811330000|2020-12-24 12:02:10|5171.4|5133.4|5175.52|5137.52|5175.52|5137.52|5171.4|5133.4|9
1608811340000|2020-12-24 12:02:20|5175.42|5137.42|5179.11|5141.11|5179.11|5141.11|5175.42|5137.42|10
1608811350000|2020-12-24 12:02:30|5179.57|5141.57|5182.7|5144.7|5182.7|5144.7|5179.57|5141.57|10
1608811360000|2020-12-24 12:02:40|5183.16|5145.16|5185.99|5147.99|5185.99|5147.99|5183.16|5145.16|10
1608811370000|2020-12-24 12:02:50|5186.11|5148.11|5185.89|5147.89|5186.11|5148.11|5185.66|5147.66|10
1608811380000|2020-12-24 12:03:00|5186.23|5148.23|5182.59|5144.59|5186.23|5148.23|5182.59|5144.59|10
1608811390000|2020-12-24 12:03:10|5181.91|5143.91|5180.2|5142.2|5181.91|5143.91|5180.2|5142.2|10
1608811400000|2020-12-24 12:03:20|5180.3|5142.3|5177.33|5139.33|5180.3|5142.3|5177.33|5139.33|10
1608811410000|2020-12-24 12:03:30|5177.52|5139.52|5177.54|5139.54|5178.86|5140.86|5177.52|5139.52|10
1608811420000|2020-12-24 12:03:40|5177.21|5139.21|5176.92|5138.92|5177.21|5139.21|5176.62|5138.62|10
1608811430000|2020-12-24 12:03:50|5176.87|5138.87|5175.84|5137.84|5176.87|5138.87|5175.68|5137.68|10
1608811440000|2020-12-24 12:04:00|5175.57|5137.57|5174.55|5136.55|5175.57|5137.57|5174.55|5136.55|8
1608811450000|2020-12-24 12:04:10|5174.57|5136.57|5173.06|5135.06|5174.57|5136.57|5173.06|5135.06|10
1608811460000|2020-12-24 12:04:20|5173.05|5135.05|5173.24|5135.24|5173.41|5135.41|5173.05|5135.05|10
1608811470000|2020-12-24 12:04:30|5173.17|5135.17|5174.47|5136.47|5174.47|5136.47|5173.03|5135.03|10
1608811480000|2020-12-24 12:04:40|5174.51|5136.51|5173.49|5135.49|5174.64|5136.64|5173.45|5135.45|10
1608811490000|2020-12-24 12:04:50|5173.23|5135.23|5173.58|5135.58|5173.58|5135.58|5172.79|5134.79|10
1608811500000|2020-12-24 12:05:00|5173.52|5135.52|5172.06|5134.06|5173.57|5135.57|5172.06|5134.06|10
1608811510000|2020-12-24 12:05:10|5171.74|5133.74|5169.04|5131.04|5171.74|5133.74|5168.7|5130.7|10
1608811520000|2020-12-24 12:05:20|5168.71|5130.71|5170.21|5132.21|5170.21|5132.21|5168.71|5130.71|10
1608811530000|2020-12-24 12:05:30|5170.35|5132.35|5171.65|5133.65|5171.65|5133.65|5169.88|5131.88|10
1608811540000|2020-12-24 12:05:40|5172.18|5134.18|5173.53|5135.53|5173.53|5135.53|5172.18|5134.18|10
1608811550000|2020-12-24 12:05:50|5173.81|5135.81|5175.38|5137.38|5175.39|5137.39|5173.81|5135.81|10
1608811560000|2020-12-24 12:06:00|5175.63|5137.63|5174.84|5136.84|5176.15|5138.15|5174.84|5136.84|10
1608811570000|2020-12-24 12:06:10|5173.9|5135.9|5171.22|5133.22|5173.9|5135.9|5171.22|5133.22|10
1608811580000|2020-12-24 12:06:20|5171.37|5133.37|5169.98|5131.98|5171.37|5133.37|5169.98|5131.98|10
1608811590000|2020-12-24 12:06:30|5169.71|5131.71|5165.02|5127.02|5169.71|5131.71|5165.02|5127.02|10
1608811600000|2020-12-24 12:06:40|5164.79|5126.79|5159.74|5121.74|5164.79|5126.79|5159.74|5121.74|10
1608811610000|2020-12-24 12:06:50|5159.45|5121.45|5157.8|5119.8|5159.52|5121.52|5157.8|5119.8|10
1608811620000|2020-12-24 12:07:00|5157.65|5119.65|5155.13|5117.13|5157.73|5119.73|5154.95|5116.95|10
1608811630000|2020-12-24 12:07:10|5155.28|5117.28|5153.7|5115.7|5155.28|5117.28|5153.66|5115.66|10
1608811640000|2020-12-24 12:07:20|5153.47|5115.47|5153.92|5115.92|5153.92|5115.92|5152.64|5114.64|10
1608811650000|2020-12-24 12:07:30|5153.82|5115.82|5153.26|5115.26|5154.07|5116.07|5152.98|5114.98|10
1608811660000|2020-12-24 12:07:40|5153.3|5115.3|5148.02|5110.02|5153.42|5115.42|5148.02|5110.02|10
1608811670000|2020-12-24 12:07:50|5147.73|5109.73|5143.88|5105.88|5147.73|5109.73|5143.88|5105.88|10
1608811680000|2020-12-24 12:08:00|5143.25|5105.25|5142.05|5104.05|5143.25|5105.25|5141.97|5103.97|10
1608811690000|2020-12-24 12:08:10|5141.88|5103.88|5142.58|5104.58|5142.58|5104.58|5141.56|5103.56|9
1608811700000|2020-12-24 12:08:20|5142.85|5104.85|5144.9|5106.9|5144.98|5106.98|5142.85|5104.85|10
1608811710000|2020-12-24 12:08:30|5145.57|5107.57|5144.01|5106.01|5145.6|5107.6|5144.01|5106.01|9
1608811720000|2020-12-24 12:08:40|5143.61|5105.61|5142.1|5104.1|5143.61|5105.61|5142.1|5104.1|10
1608811730000|2020-12-24 12:08:50|5141.52|5103.52|5140.02|5102.02|5141.56|5103.56|5140.02|5102.02|10
1608811740000|2020-12-24 12:09:00|5139.74|5101.74|5138.13|5100.13|5139.74|5101.74|5137.64|5099.64|10
1608811750000|2020-12-24 12:09:10|5138.02|5100.02|5138.55|5100.55|5138.55|5100.55|5137.81|5099.81|10
1608811760000|2020-12-24 12:09:20|5138.86|5100.86|5141.01|5103.01|5141.02|5103.02|5138.86|5100.86|9
1608811770000|2020-12-24 12:09:30|5140.87|5102.87|5139.66|5101.66|5140.87|5102.87|5139.66|5101.66|10
1608811780000|2020-12-24 12:09:40|5139.3|5101.3|5138.98|5100.98|5139.9|5101.9|5138.98|5100.98|10
1608811790000|2020-12-24 12:09:50|5139.16|5101.16|5138.7|5100.7|5139.16|5101.16|5138.51|5100.51|10
1608811800000|2020-12-24 12:10:00|5138.75|5100.75|5139.84|5101.84|5139.84|5101.84|5138.54|5100.54|10
1608811810000|2020-12-24 12:10:10|5140.66|5102.66|5143.14|5105.14|5143.25|5105.25|5140.66|5102.66|9
1608811820000|2020-12-24 12:10:20|5143.02|5105.02|5138.96|5100.96|5143.02|5105.02|5138.96|5100.96|10
1608811830000|2020-12-24 12:10:30|5138.65|5100.65|5135.09|5097.09|5138.65|5100.65|5135.09|5097.09|9
1608811840000|2020-12-24 12:10:40|5134.68|5096.68|5133.44|5095.44|5135.09|5097.09|5133.44|5095.44|10
1608811850000|2020-12-24 12:10:50|5133.11|5095.11|5132.15|5094.15|5133.11|5095.11|5132.13|5094.13|10
1608811860000|2020-12-24 12:11:00|5132.25|5094.25|5133.48|5095.48|5133.48|5095.48|5132.25|5094.25|10
1608811870000|2020-12-24 12:11:10|5133.34|5095.34|5132.02|5094.02|5133.34|5095.34|5131.93|5093.93|10
1608811880000|2020-12-24 12:11:20|5131.7|5093.7|5130.8|5092.8|5131.88|5093.88|5130.8|5092.8|10
1608811890000|2020-12-24 12:11:30|5130.79|5092.79|5126.53|5088.53|5130.79|5092.79|5126.53|5088.53|10
1608811900000|2020-12-24 12:11:40|5125.39|5087.39|5124.26|5086.26|5125.57|5087.57|5123.74|5085.74|10
1608811910000|2020-12-24 12:11:50|5124.36|5086.36|5125.37|5087.37|5126|5088|5124.17|5086.17|10
1608811920000|2020-12-24 12:12:00|5125.33|5087.33|5128.24|5090.24|5128.24|5090.24|5125.24|5087.24|10
1608811930000|2020-12-24 12:12:10|5128.62|5090.62|5128.64|5090.64|5128.68|5090.68|5128.09|5090.09|10
1608811940000|2020-12-24 12:12:20|5128.67|5090.67|5126.08|5088.08|5128.67|5090.67|5126.08|5088.08|10
1608811950000|2020-12-24 12:12:30|5125.89|5087.89|5125.92|5087.92|5126.12|5088.12|5125.66|5087.66|10
1608811960000|2020-12-24 12:12:40|5125.93|5087.93|5125.27|5087.27|5125.93|5087.93|5125.27|5087.27|10
1608811970000|2020-12-24 12:12:50|5124.85|5086.85|5123.47|5085.47|5125.11|5087.11|5123.47|5085.47|10
1608811980000|2020-12-24 12:13:00|5122.88|5084.88|5122.21|5084.21|5122.88|5084.88|5121.97|5083.97|10
1608811990000|2020-12-24 12:13:10|5122.6|5084.6|5123.69|5085.69|5123.69|5085.69|5122.47|5084.47|10
1608812000000|2020-12-24 12:13:20|5123.61|5085.61|5124.44|5086.44|5124.44|5086.44|5123.51|5085.51|10
1608812010000|2020-12-24 12:13:30|5124.35|5086.35|5124.01|5086.01|5124.62|5086.62|5124.01|5086.01|10
1608812020000|2020-12-24 12:13:40|5124.05|5086.05|5126.43|5088.43|5126.43|5088.43|5124.05|5086.05|10
1608812030000|2020-12-24 12:13:50|5126.04|5088.04|5127.36|5089.36|5127.6|5089.6|5126|5088|10
1608812040000|2020-12-24 12:14:00|5126.76|5088.76|5127.73|5089.73|5128.04|5090.04|5126.76|5088.76|10
1608812050000|2020-12-24 12:14:10|5127.79|5089.79|5126.99|5088.99|5127.79|5089.79|5126.97|5088.97|10
1608812060000|2020-12-24 12:14:20|5127.27|5089.27|5126.16|5088.16|5127.27|5089.27|5126.15|5088.15|10
1608812070000|2020-12-24 12:14:30|5125.99|5087.99|5124.99|5086.99|5125.99|5087.99|5124.8|5086.8|10
1608812080000|2020-12-24 12:14:40|5125.28|5087.28|5128.41|5090.41|5128.41|5090.41|5125.28|5087.28|10
1608812090000|2020-12-24 12:14:50|5128.97|5090.97|5129.14|5091.14|5129.25|5091.25|5128.53|5090.53|10
1608812100000|2020-12-24 12:15:00|5129.4|5091.4|5128.95|5090.95|5129.74|5091.74|5128.82|5090.82|10
1608812110000|2020-12-24 12:15:10|5129.13|5091.13|5129.86|5091.86|5129.88|5091.88|5129.13|5091.13|9
1608812120000|2020-12-24 12:15:20|5129.94|5091.94|5128.71|5090.71|5129.94|5091.94|5128.71|5090.71|10
1608812130000|2020-12-24 12:15:30|5128.43|5090.43|5124.56|5086.56|5128.51|5090.51|5124.56|5086.56|10
1608812140000|2020-12-24 12:15:40|5123.8|5085.8|5120.78|5082.78|5123.8|5085.8|5120.78|5082.78|10
1608812150000|2020-12-24 12:15:50|5120.6|5082.6|5118.18|5080.18|5120.6|5082.6|5118.15|5080.15|10
1608812160000|2020-12-24 12:16:00|5118.12|5080.12|5116.68|5078.68|5118.12|5080.12|5116.68|5078.68|10
1608812170000|2020-12-24 12:16:10|5116.4|5078.4|5117.37|5079.37|5117.37|5079.37|5115.9|5077.9|10
1608812180000|2020-12-24 12:16:20|5117.56|5079.56|5118.75|5080.75|5118.75|5080.75|5117.08|5079.08|10
1608812190000|2020-12-24 12:16:30|5118.86|5080.86|5119.38|5081.38|5119.38|5081.38|5118.77|5080.77|10
1608812200000|2020-12-24 12:16:40|5120.03|5082.03|5120.52|5082.52|5120.87|5082.87|5120.03|5082.03|10
1608812210000|2020-12-24 12:16:50|5120.47|5082.47|5121.16|5083.16|5121.22|5083.22|5120.4|5082.4|10
1608812220000|2020-12-24 12:17:00|5121.09|5083.09|5122.78|5084.78|5122.78|5084.78|5121.09|5083.09|10
1608812230000|2020-12-24 12:17:10|5123.33|5085.33|5127.86|5089.86|5127.86|5089.86|5123.33|5085.33|10
1608812240000|2020-12-24 12:17:20|5128.01|5090.01|5127|5089|5128.29|5090.29|5127|5089|10
1608812250000|2020-12-24 12:17:30|5126.5|5088.5|5124.5|5086.5|5126.5|5088.5|5124.5|5086.5|10
1608812260000|2020-12-24 12:17:40|5124.17|5086.17|5123.3|5085.3|5124.31|5086.31|5123.3|5085.3|10
1608812270000|2020-12-24 12:17:50|5123.2|5085.2|5121.85|5083.85|5123.2|5085.2|5121.85|5083.85|10
1608812280000|2020-12-24 12:18:00|5121.6|5083.6|5121.49|5083.49|5121.73|5083.73|5121.3|5083.3|10
1608812290000|2020-12-24 12:18:10|5121.64|5083.64|5123.68|5085.68|5123.68|5085.68|5121.64|5083.64|10
1608812300000|2020-12-24 12:18:20|5123.55|5085.55|5123.79|5085.79|5123.8|5085.8|5123.31|5085.31|10
1608812310000|2020-12-24 12:18:30|5123.88|5085.88|5124.56|5086.56|5124.61|5086.61|5123.88|5085.88|10
1608812320000|2020-12-24 12:18:40|5124.41|5086.41|5123.26|5085.26|5124.43|5086.43|5123.25|5085.25|10
1608812330000|2020-12-24 12:18:50|5123.05|5085.05|5122.22|5084.22|5123.05|5085.05|5122.22|5084.22|9
1608812340000|2020-12-24 12:19:00|5121.94|5083.94|5120.68|5082.68|5121.94|5083.94|5120.68|5082.68|10
1608812350000|2020-12-24 12:19:10|5120.37|5082.37|5120.09|5082.09|5120.54|5082.54|5119.82|5081.82|10
1608812360000|2020-12-24 12:19:20|5120.07|5082.07|5121.31|5083.31|5121.31|5083.31|5119.99|5081.99|10
1608812370000|2020-12-24 12:19:30|5121.88|5083.88|5124.09|5086.09|5124.09|5086.09|5121.88|5083.88|9
1608812380000|2020-12-24 12:19:40|5124.94|5086.94|5124.92|5086.92|5125.5|5087.5|5124.92|5086.92|10
1608812390000|2020-12-24 12:19:50|5124.74|5086.74|5123.78|5085.78|5124.74|5086.74|5123.53|5085.53|9
1608812400000|2020-12-24 12:20:00|5123.71|5085.71|5124.22|5086.22|5124.44|5086.44|5123.71|5085.71|10
1608812410000|2020-12-24 12:20:10|5124.33|5086.33|5126.11|5088.11|5126.11|5088.11|5124.33|5086.33|10
1608812420000|2020-12-24 12:20:20|5126.36|5088.36|5126.97|5088.97|5127.31|5089.31|5126.36|5088.36|10
1608812430000|2020-12-24 12:20:30|5126.78|5088.78|5127.95|5089.95|5128.1|5090.1|5126.78|5088.78|9
1608812440000|2020-12-24 12:20:40|5127.75|5089.75|5129.31|5091.31|5129.7|5091.7|5127.75|5089.75|10
1608812450000|2020-12-24 12:20:50|5129.59|5091.59|5129.98|5091.98|5130.37|5092.37|5129.59|5091.59|10
1608812460000|2020-12-24 12:21:00|5130.03|5092.03|5130.35|5092.35|5130.35|5092.35|5129.56|5091.56|10
1608812470000|2020-12-24 12:21:10|5130.04|5092.04|5130.82|5092.82|5130.87|5092.87|5130.04|5092.04|10
1608812480000|2020-12-24 12:21:20|5130.58|5092.58|5129.18|5091.18|5130.58|5092.58|5129.13|5091.13|10
1608812490000|2020-12-24 12:21:30|5129.07|5091.07|5126.61|5088.61|5129.07|5091.07|5126.61|5088.61|9
1608812500000|2020-12-24 12:21:40|5126.49|5088.49|5126.81|5088.81|5126.81|5088.81|5125.98|5087.98|10
1608812510000|2020-12-24 12:21:50|5127.31|5089.31|5128.88|5090.88|5129.17|5091.17|5127.31|5089.31|10
1608812520000|2020-12-24 12:22:00|5128.43|5090.43|5126.19|5088.19|5128.58|5090.58|5126.19|5088.19|10
1608812530000|2020-12-24 12:22:10|5125.89|5087.89|5125.32|5087.32|5125.89|5087.89|5125.32|5087.32|9
1608812540000|2020-12-24 12:22:20|5125.1|5087.1|5124.1|5086.1|5125.1|5087.1|5124.1|5086.1|9
1608812550000|2020-12-24 12:22:30|5124.4|5086.4|5125.73|5087.73|5125.73|5087.73|5124.4|5086.4|10
1608812560000|2020-12-24 12:22:40|5126.11|5088.11|5125.08|5087.08|5126.11|5088.11|5125.08|5087.08|10
1608812570000|2020-12-24 12:22:50|5125.07|5087.07|5125.87|5087.87|5126.16|5088.16|5125.07|5087.07|10
1608812580000|2020-12-24 12:23:00|5125.85|5087.85|5124|5086|5125.9|5087.9|5124|5086|10
1608812590000|2020-12-24 12:23:10|5123.92|5085.92|5123.11|5085.11|5123.98|5085.98|5123.11|5085.11|10
1608812600000|2020-12-24 12:23:20|5123.1|5085.1|5122.09|5084.09|5123.1|5085.1|5122.09|5084.09|10
1608812610000|2020-12-24 12:23:30|5122.06|5084.06|5122.04|5084.04|5122.06|5084.06|5121.86|5083.86|10
1608812620000|2020-12-24 12:23:40|5121.76|5083.76|5121.76|5083.76|5122.01|5084.01|5121.6|5083.6|10
1608812630000|2020-12-24 12:23:50|5121.79|5083.79|5121.77|5083.77|5121.83|5083.83|5121.19|5083.19|10
1608812640000|2020-12-24 12:24:00|5121.67|5083.67|5119.65|5081.65|5121.67|5083.67|5119.65|5081.65|10
1608812650000|2020-12-24 12:24:10|5119.43|5081.43|5113.98|5075.98|5119.43|5081.43|5113.98|5075.98|10
1608812660000|2020-12-24 12:24:20|5113.76|5075.76|5111.72|5073.72|5113.76|5075.76|5111.72|5073.72|10
1608812670000|2020-12-24 12:24:30|5111.78|5073.78|5111.98|5073.98|5112.5|5074.5|5111.78|5073.78|10
1608812680000|2020-12-24 12:24:40|5112.15|5074.15|5112.65|5074.65|5112.65|5074.65|5111.95|5073.95|9
1608812690000|2020-12-24 12:24:50|5112.67|5074.67|5112.65|5074.65|5113.12|5075.12|5112.5|5074.5|10
1608812700000|2020-12-24 12:25:00|5112.66|5074.66|5113|5075|5113|5075|5112.46|5074.46|10
1608812710000|2020-12-24 12:25:10|5113.27|5075.27|5115.38|5077.38|5115.38|5077.38|5113.27|5075.27|10
1608812720000|2020-12-24 12:25:20|5115.92|5077.92|5117.73|5079.73|5117.91|5079.91|5115.92|5077.92|10
1608812730000|2020-12-24 12:25:30|5117.82|5079.82|5118.44|5080.44|5118.77|5080.77|5117.82|5079.82|10
1608812740000|2020-12-24 12:25:40|5118.78|5080.78|5119.57|5081.57|5119.83|5081.83|5118.78|5080.78|10
1608812750000|2020-12-24 12:25:50|5119.23|5081.23|5118.32|5080.32|5119.23|5081.23|5118.14|5080.14|9
1608812760000|2020-12-24 12:26:00|5118.33|5080.33|5118.74|5080.74|5118.74|5080.74|5118.02|5080.02|9
1608812770000|2020-12-24 12:26:10|5118.75|5080.75|5118.71|5080.71|5119.31|5081.31|5118.71|5080.71|10
1608812780000|2020-12-24 12:26:20|5118.25|5080.25|5117.77|5079.77|5118.33|5080.33|5117.77|5079.77|10
1608812790000|2020-12-24 12:26:30|5117.41|5079.41|5117.38|5079.38|5117.41|5079.41|5117.03|5079.03|10
1608812800000|2020-12-24 12:26:40|5117.39|5079.39|5116.83|5078.83|5117.39|5079.39|5116.62|5078.62|10
1608812810000|2020-12-24 12:26:50|5116.9|5078.9|5117.24|5079.24|5117.24|5079.24|5116.86|5078.86|10
1608812820000|2020-12-24 12:27:00|5117.19|5079.19|5118.16|5080.16|5118.16|5080.16|5117.19|5079.19|10
1608812830000|2020-12-24 12:27:10|5118.41|5080.41|5119.35|5081.35|5119.49|5081.49|5118.41|5080.41|9
1608812840000|2020-12-24 12:27:20|5119.22|5081.22|5119.84|5081.84|5119.96|5081.96|5119.22|5081.22|10
1608812850000|2020-12-24 12:27:30|5119.92|5081.92|5121.1|5083.1|5121.1|5083.1|5119.92|5081.92|10
1608812860000|2020-12-24 12:27:40|5121.21|5083.21|5120.91|5082.91|5121.3|5083.3|5120.91|5082.91|10
1608812870000|2020-12-24 12:27:50|5120.89|5082.89|5120.65|5082.65|5120.93|5082.93|5120.49|5082.49|10
1608812880000|2020-12-24 12:28:00|5120.69|5082.69|5121.45|5083.45|5121.45|5083.45|5120.48|5082.48|9
1608812890000|2020-12-24 12:28:10|5121.68|5083.68|5122.29|5084.29|5122.38|5084.38|5121.68|5083.68|10
1608812900000|2020-12-24 12:28:20|5122.14|5084.14|5121.68|5083.68|5122.14|5084.14|5121.5|5083.5|8
1608812910000|2020-12-24 12:28:30|5121.71|5083.71|5121.92|5083.92|5121.92|5083.92|5121.59|5083.59|10
1608812920000|2020-12-24 12:28:40|5121.79|5083.79|5121.55|5083.55|5121.96|5083.96|5121.55|5083.55|9
1608812930000|2020-12-24 12:28:50|5121.46|5083.46|5120.96|5082.96|5121.47|5083.47|5120.96|5082.96|10
1608812940000|2020-12-24 12:29:00|5120.97|5082.97|5120.7|5082.7|5120.98|5082.98|5120.6|5082.6|9
1608812950000|2020-12-24 12:29:10|5120.77|5082.77|5119.36|5081.36|5120.77|5082.77|5119.36|5081.36|10
1608812960000|2020-12-24 12:29:20|5119.06|5081.06|5117.2|5079.2|5119.06|5081.06|5117.2|5079.2|10
1608812970000|2020-12-24 12:29:30|5116.9|5078.9|5115.88|5077.88|5116.9|5078.9|5115.55|5077.55|10
1608812980000|2020-12-24 12:29:40|5116.09|5078.09|5115.49|5077.49|5116.1|5078.1|5115.47|5077.47|10
1608812990000|2020-12-24 12:29:50|5115.31|5077.31|5114.19|5076.19|5115.31|5077.31|5114.19|5076.19|10
1608813000000|2020-12-24 12:30:00|5114.58|5076.58|5115.27|5077.27|5115.27|5077.27|5114.54|5076.54|10
1608813010000|2020-12-24 12:30:10|5115.42|5077.42|5117.14|5079.14|5117.31|5079.31|5115.42|5077.42|10
1608813020000|2020-12-24 12:30:20|5117.17|5079.17|5117.74|5079.74|5117.85|5079.85|5117.17|5079.17|10
1608813030000|2020-12-24 12:30:30|5117.87|5079.87|5120.59|5082.59|5120.59|5082.59|5117.87|5079.87|10
1608813040000|2020-12-24 12:30:40|5121.14|5083.14|5123.27|5085.27|5123.27|5085.27|5121.14|5083.14|10
1608813050000|2020-12-24 12:30:50|5123.81|5085.81|5127.19|5089.19|5128.16|5090.16|5123.81|5085.81|10
1608813060000|2020-12-24 12:31:00|5127.35|5089.35|5127.67|5089.67|5127.73|5089.73|5127.29|5089.29|10
1608813070000|2020-12-24 12:31:10|5127.84|5089.84|5127.55|5089.55|5127.98|5089.98|5127.28|5089.28|10
1608813080000|2020-12-24 12:31:20|5127.9|5089.9|5127.32|5089.32|5127.98|5089.98|5127.31|5089.31|8
1608813090000|2020-12-24 12:31:30|5127.6|5089.6|5129.04|5091.04|5129.19|5091.19|5127.6|5089.6|10
1608813100000|2020-12-24 12:31:40|5129.45|5091.45|5131.7|5093.7|5131.7|5093.7|5129.45|5091.45|10
1608813110000|2020-12-24 12:31:50|5131.78|5093.78|5129.88|5091.88|5131.78|5093.78|5129.88|5091.88|9
1608813120000|2020-12-24 12:32:00|5129.97|5091.97|5125.95|5087.95|5129.97|5091.97|5125.95|5087.95|10
1608813130000|2020-12-24 12:32:10|5125.41|5087.41|5122.97|5084.97|5125.7|5087.7|5122.72|5084.72|10
1608813140000|2020-12-24 12:32:20|5123.11|5085.11|5123.29|5085.29|5123.29|5085.29|5122.32|5084.32|10
1608813150000|2020-12-24 12:32:30|5123.79|5085.79|5124.6|5086.6|5124.6|5086.6|5123.79|5085.79|10
1608813160000|2020-12-24 12:32:40|5124|5086|5126.62|5088.62|5126.62|5088.62|5123.91|5085.91|10
1608813170000|2020-12-24 12:32:50|5126.74|5088.74|5124.41|5086.41|5126.74|5088.74|5124.41|5086.41|10
1608813180000|2020-12-24 12:33:00|5124.4|5086.4|5124.89|5086.89|5124.89|5086.89|5124.4|5086.4|10
1608813190000|2020-12-24 12:33:10|5124.92|5086.92|5125.56|5087.56|5125.56|5087.56|5124.92|5086.92|10
1608813200000|2020-12-24 12:33:20|5125.61|5087.61|5124.54|5086.54|5126.12|5088.12|5124.54|5086.54|10
1608813210000|2020-12-24 12:33:30|5124.53|5086.53|5124.54|5086.54|5125.06|5087.06|5124.35|5086.35|10
1608813220000|2020-12-24 12:33:40|5124.57|5086.57|5124.9|5086.9|5125.03|5087.03|5124.36|5086.36|10
1608813230000|2020-12-24 12:33:50|5125.06|5087.06|5123.06|5085.06|5125.07|5087.07|5123.06|5085.06|10
1608813240000|2020-12-24 12:34:00|5122.67|5084.67|5123.12|5085.12|5123.18|5085.18|5122.59|5084.59|10
1608813250000|2020-12-24 12:34:10|5123.21|5085.21|5122.6|5084.6|5123.43|5085.43|5122.47|5084.47|10
1608813260000|2020-12-24 12:34:20|5122.4|5084.4|5120.74|5082.74|5122.4|5084.4|5120.59|5082.59|10
1608813270000|2020-12-24 12:34:30|5120.51|5082.51|5120.48|5082.48|5120.6|5082.6|5120.19|5082.19|10
1608813280000|2020-12-24 12:34:40|5120.79|5082.79|5119.51|5081.51|5120.79|5082.79|5119.39|5081.39|10
1608813290000|2020-12-24 12:34:50|5119.32|5081.32|5115.44|5077.44|5119.32|5081.32|5115.44|5077.44|10
1608813300000|2020-12-24 12:35:00|5115.37|5077.37|5113.53|5075.53|5115.37|5077.37|5113.53|5075.53|10
1608813310000|2020-12-24 12:35:10|5113.35|5075.35|5107.64|5069.64|5113.35|5075.35|5107.64|5069.64|10
1608813320000|2020-12-24 12:35:20|5107.63|5069.63|5108.09|5070.09|5108.14|5070.14|5106.18|5068.18|10
1608813330000|2020-12-24 12:35:30|5108.74|5070.74|5108.28|5070.28|5109.11|5071.11|5107.82|5069.82|10
1608813340000|2020-12-24 12:35:40|5108.23|5070.23|5111.07|5073.07|5111.76|5073.76|5108.23|5070.23|10
1608813350000|2020-12-24 12:35:50|5111.14|5073.14|5114.2|5076.2|5114.2|5076.2|5111.14|5073.14|10
1608813360000|2020-12-24 12:36:00|5114.36|5076.36|5113.88|5075.88|5114.56|5076.56|5113.88|5075.88|9
1608813370000|2020-12-24 12:36:10|5113.95|5075.95|5116.53|5078.53|5116.81|5078.81|5113.93|5075.93|10
1608813380000|2020-12-24 12:36:20|5116.69|5078.69|5117.53|5079.53|5117.57|5079.57|5116.69|5078.69|9
1608813390000|2020-12-24 12:36:30|5118.38|5080.38|5120.76|5082.76|5120.78|5082.78|5118.38|5080.38|10
1608813400000|2020-12-24 12:36:40|5121.1|5083.1|5123.91|5085.91|5123.91|5085.91|5121.1|5083.1|10
1608813410000|2020-12-24 12:36:50|5123.89|5085.89|5124.22|5086.22|5124.31|5086.31|5123.45|5085.45|9
1608813420000|2020-12-24 12:37:00|5124.23|5086.23|5125.53|5087.53|5125.53|5087.53|5124.23|5086.23|10
1608813430000|2020-12-24 12:37:10|5125.78|5087.78|5129.13|5091.13|5129.13|5091.13|5125.78|5087.78|10
1608813440000|2020-12-24 12:37:20|5129.72|5091.72|5134.25|5096.25|5134.25|5096.25|5129.72|5091.72|10
1608813450000|2020-12-24 12:37:30|5135.66|5097.66|5137.52|5099.52|5137.52|5099.52|5135.66|5097.66|10
1608813460000|2020-12-24 12:37:40|5137.14|5099.14|5136.08|5098.08|5137.14|5099.14|5135.69|5097.69|10
1608813470000|2020-12-24 12:37:50|5136.45|5098.45|5139.19|5101.19|5139.19|5101.19|5136.45|5098.45|9
1608813480000|2020-12-24 12:38:00|5139.03|5101.03|5139.13|5101.13|5139.54|5101.54|5138.65|5100.65|10
1608813490000|2020-12-24 12:38:10|5139.79|5101.79|5139.36|5101.36|5139.95|5101.95|5139.36|5101.36|10
1608813500000|2020-12-24 12:38:20|5138.94|5100.94|5138.58|5100.58|5139.1|5101.1|5138.58|5100.58|10
1608813510000|2020-12-24 12:38:30|5138.52|5100.52|5137.64|5099.64|5138.52|5100.52|5137.62|5099.62|10
1608813520000|2020-12-24 12:38:40|5137.62|5099.62|5137.4|5099.4|5137.62|5099.62|5137.31|5099.31|10
1608813530000|2020-12-24 12:38:50|5137.52|5099.52|5137.98|5099.98|5138.03|5100.03|5137.41|5099.41|10
1608813540000|2020-12-24 12:39:00|5138|5100|5139.7|5101.7|5139.74|5101.74|5138|5100|10
1608813550000|2020-12-24 12:39:10|5139.93|5101.93|5142.29|5104.29|5142.29|5104.29|5139.93|5101.93|10
1608813560000|2020-12-24 12:39:20|5142.37|5104.37|5141.88|5103.88|5142.64|5104.64|5141.88|5103.88|10
1608813570000|2020-12-24 12:39:30|5142.08|5104.08|5142.03|5104.03|5142.3|5104.3|5141.98|5103.98|10
1608813580000|2020-12-24 12:39:40|5141.72|5103.72|5140.58|5102.58|5141.72|5103.72|5140.58|5102.58|10
1608813590000|2020-12-24 12:39:50|5140.17|5102.17|5138.88|5100.88|5140.17|5102.17|5138.81|5100.81|10
1608813600000|2020-12-24 12:40:00|5139.02|5101.02|5138.79|5100.79|5139.08|5101.08|5138.66|5100.66|9
1608813610000|2020-12-24 12:40:10|5138.58|5100.58|5137.9|5099.9|5138.58|5100.58|5137.82|5099.82|10
1608813620000|2020-12-24 12:40:20|5137.35|5099.35|5135.56|5097.56|5137.35|5099.35|5135.56|5097.56|10
1608813630000|2020-12-24 12:40:30|5135.4|5097.4|5134.79|5096.79|5135.4|5097.4|5134.4|5096.4|9
1608813640000|2020-12-24 12:40:40|5134.93|5096.93|5137.15|5099.15|5137.15|5099.15|5134.93|5096.93|10
1608813650000|2020-12-24 12:40:50|5137.13|5099.13|5137.74|5099.74|5137.74|5099.74|5137.1|5099.1|10
1608813660000|2020-12-24 12:41:00|5137.78|5099.78|5137.85|5099.85|5138.2|5100.2|5137.78|5099.78|9
1608813670000|2020-12-24 12:41:10|5137.65|5099.65|5134.56|5096.56|5137.65|5099.65|5134.56|5096.56|10
1608813680000|2020-12-24 12:41:20|5134.59|5096.59|5135.9|5097.9|5135.9|5097.9|5134.21|5096.21|10
1608813690000|2020-12-24 12:41:30|5135.8|5097.8|5136.24|5098.24|5136.27|5098.27|5135.77|5097.77|10
1608813700000|2020-12-24 12:41:40|5136.09|5098.09|5135.38|5097.38|5136.15|5098.15|5135.38|5097.38|9
1608813710000|2020-12-24 12:41:50|5135.17|5097.17|5134.94|5096.94|5135.17|5097.17|5134.9|5096.9|10
1608813720000|2020-12-24 12:42:00|5134.96|5096.96|5133.57|5095.57|5134.96|5096.96|5133.57|5095.57|9
1608813730000|2020-12-24 12:42:10|5133.54|5095.54|5130.21|5092.21|5133.54|5095.54|5130.21|5092.21|10
1608813740000|2020-12-24 12:42:20|5130.12|5092.12|5129.81|5091.81|5130.12|5092.12|5129.24|5091.24|10
1608813750000|2020-12-24 12:42:30|5129.78|5091.78|5130.2|5092.2|5130.46|5092.46|5129.78|5091.78|10
1608813760000|2020-12-24 12:42:40|5130.18|5092.18|5130.98|5092.98|5131.02|5093.02|5130.18|5092.18|10
1608813770000|2020-12-24 12:42:50|5131|5093|5130.59|5092.59|5131.06|5093.06|5130.48|5092.48|10
1608813780000|2020-12-24 12:43:00|5130.61|5092.61|5132.5|5094.5|5132.5|5094.5|5130.51|5092.51|9
1608813790000|2020-12-24 12:43:10|5132.76|5094.76|5132.21|5094.21|5132.95|5094.95|5132.21|5094.21|10
1608813800000|2020-12-24 12:43:20|5131.75|5093.75|5132.05|5094.05|5132.05|5094.05|5131.59|5093.59|10
1608813810000|2020-12-24 12:43:30|5131.87|5093.87|5130.96|5092.96|5131.87|5093.87|5130.89|5092.89|9
1608813820000|2020-12-24 12:43:40|5130.89|5092.89|5130.2|5092.2|5130.89|5092.89|5130.2|5092.2|8
1608813830000|2020-12-24 12:43:50|5130.08|5092.08|5128.77|5090.77|5130.11|5092.11|5128.77|5090.77|9
1608813840000|2020-12-24 12:44:00|5128.83|5090.83|5129.9|5091.9|5129.9|5091.9|5128.83|5090.83|10
1608813850000|2020-12-24 12:44:10|5130.65|5092.65|5133.01|5095.01|5133.01|5095.01|5130.65|5092.65|10
1608813860000|2020-12-24 12:44:20|5133.18|5095.18|5133.54|5095.54|5133.54|5095.54|5132.97|5094.97|10
1608813870000|2020-12-24 12:44:30|5133.36|5095.36|5133.15|5095.15|5133.39|5095.39|5132.92|5094.92|9
1608813880000|2020-12-24 12:44:40|5133.17|5095.17|5133.49|5095.49|5133.49|5095.49|5133.02|5095.02|9
1608813890000|2020-12-24 12:44:50|5133.58|5095.58|5137.48|5099.48|5137.48|5099.48|5133.58|5095.58|10
1608813900000|2020-12-24 12:45:00|5138.01|5100.01|5138.6|5100.6|5139.17|5101.17|5138.01|5100.01|10
1608813910000|2020-12-24 12:45:10|5138.57|5100.57|5138.98|5100.98|5138.98|5100.98|5138.31|5100.31|9
1608813920000|2020-12-24 12:45:20|5139.07|5101.07|5139.99|5101.99|5140.21|5102.21|5139.07|5101.07|10
1608813930000|2020-12-24 12:45:30|5140.01|5102.01|5138.57|5100.57|5140.01|5102.01|5138.57|5100.57|10
1608813940000|2020-12-24 12:45:40|5138.2|5100.2|5136.89|5098.89|5138.2|5100.2|5136.89|5098.89|10
1608813950000|2020-12-24 12:45:50|5136.62|5098.62|5133.41|5095.41|5136.62|5098.62|5133.41|5095.41|10
1608813960000|2020-12-24 12:46:00|5133.01|5095.01|5127.3|5089.3|5133.01|5095.01|5127.3|5089.3|10
1608813970000|2020-12-24 12:46:10|5127.25|5089.25|5126.28|5088.28|5127.25|5089.25|5126.19|5088.19|10
1608813980000|2020-12-24 12:46:20|5125.83|5087.83|5122.55|5084.55|5125.84|5087.84|5122.55|5084.55|9
1608813990000|2020-12-24 12:46:30|5122.26|5084.26|5118.65|5080.65|5122.26|5084.26|5118.65|5080.65|10
1608814000000|2020-12-24 12:46:40|5118.31|5080.31|5115.47|5077.47|5118.31|5080.31|5115.47|5077.47|10
1608814010000|2020-12-24 12:46:50|5115.37|5077.37|5113.94|5075.94|5115.37|5077.37|5113.94|5075.94|10
1608814020000|2020-12-24 12:47:00|5113.92|5075.92|5112.41|5074.41|5113.97|5075.97|5112.24|5074.24|10
1608814030000|2020-12-24 12:47:10|5111.83|5073.83|5109.91|5071.91|5111.83|5073.83|5109.91|5071.91|10
1608814040000|2020-12-24 12:47:20|5109.98|5071.98|5110.32|5072.32|5110.32|5072.32|5109.44|5071.44|10
1608814050000|2020-12-24 12:47:30|5109.74|5071.74|5109.53|5071.53|5109.74|5071.74|5109.4|5071.4|10
1608814060000|2020-12-24 12:47:40|5109.59|5071.59|5108.65|5070.65|5109.59|5071.59|5108.62|5070.62|10
1608814070000|2020-12-24 12:47:50|5108.67|5070.67|5107.64|5069.64|5108.84|5070.84|5107.64|5069.64|10
1608814080000|2020-12-24 12:48:00|5107.18|5069.18|5101.03|5063.03|5107.18|5069.18|5101.03|5063.03|10
1608814090000|2020-12-24 12:48:10|5100.62|5062.62|5098.3|5060.3|5100.62|5062.62|5098.02|5060.02|10
1608814100000|2020-12-24 12:48:20|5098.34|5060.34|5099.68|5061.68|5099.68|5061.68|5098.17|5060.17|10
1608814110000|2020-12-24 12:48:30|5099.89|5061.89|5104.31|5066.31|5104.31|5066.31|5099.89|5061.89|10
1608814120000|2020-12-24 12:48:40|5104.67|5066.67|5104.8|5066.8|5105.11|5067.11|5104.61|5066.61|10
1608814130000|2020-12-24 12:48:50|5104.86|5066.86|5102.5|5064.5|5104.86|5066.86|5102.5|5064.5|9
1608814140000|2020-12-24 12:49:00|5102|5064|5102.52|5064.52|5102.52|5064.52|5101.85|5063.85|10
1608814150000|2020-12-24 12:49:10|5102.64|5064.64|5103.91|5065.91|5103.91|5065.91|5102.64|5064.64|9
1608814160000|2020-12-24 12:49:20|5103.95|5065.95|5102.93|5064.93|5104.27|5066.27|5102.93|5064.93|10
1608814170000|2020-12-24 12:49:30|5102.89|5064.89|5102.46|5064.46|5102.89|5064.89|5102.43|5064.43|10
1608814180000|2020-12-24 12:49:40|5102.52|5064.52|5104.53|5066.53|5104.53|5066.53|5102.52|5064.52|10
1608814190000|2020-12-24 12:49:50|5104.49|5066.49|5105.72|5067.72|5105.72|5067.72|5104.49|5066.49|9
1608814200000|2020-12-24 12:50:00|5105.75|5067.75|5107|5069|5107|5069|5105.66|5067.66|10
1608814210000|2020-12-24 12:50:10|5107.54|5069.54|5109.98|5071.98|5109.98|5071.98|5107.54|5069.54|10
1608814220000|2020-12-24 12:50:20|5110.23|5072.23|5112.14|5074.14|5112.14|5074.14|5110.23|5072.23|10
1608814230000|2020-12-24 12:50:30|5112.13|5074.13|5111.75|5073.75|5112.65|5074.65|5111.75|5073.75|10
1608814240000|2020-12-24 12:50:40|5111.43|5073.43|5111.37|5073.37|5111.43|5073.43|5111|5073|10
1608814250000|2020-12-24 12:50:50|5111.75|5073.75|5113.35|5075.35|5113.35|5075.35|5111.75|5073.75|10
1608814260000|2020-12-24 12:51:00|5113.22|5075.22|5112.33|5074.33|5113.29|5075.29|5112.3|5074.3|10
1608814270000|2020-12-24 12:51:10|5112.37|5074.37|5112.74|5074.74|5112.74|5074.74|5111.75|5073.75|10
1608814280000|2020-12-24 12:51:20|5112.97|5074.97|5112.85|5074.85|5113.16|5075.16|5112.68|5074.68|10
1608814290000|2020-12-24 12:51:30|5112.98|5074.98|5113.8|5075.8|5113.8|5075.8|5112.96|5074.96|10
1608814300000|2020-12-24 12:51:40|5114.09|5076.09|5115.84|5077.84|5115.86|5077.86|5114.01|5076.01|10
1608814310000|2020-12-24 12:51:50|5115.86|5077.86|5116.72|5078.72|5116.87|5078.87|5115.79|5077.79|10
1608814320000|2020-12-24 12:52:00|5116.43|5078.43|5114.73|5076.73|5116.43|5078.43|5114.73|5076.73|9
1608814330000|2020-12-24 12:52:10|5114.71|5076.71|5114.77|5076.77|5114.77|5076.77|5114.27|5076.27|10
1608814340000|2020-12-24 12:52:20|5114.7|5076.7|5115.86|5077.86|5115.86|5077.86|5114.7|5076.7|10
1608814350000|2020-12-24 12:52:30|5116.14|5078.14|5118.64|5080.64|5118.64|5080.64|5116.14|5078.14|10
1608814360000|2020-12-24 12:52:40|5118.76|5080.76|5118.34|5080.34|5118.92|5080.92|5117.99|5079.99|10
1608814370000|2020-12-24 12:52:50|5118.22|5080.22|5118.97|5080.97|5119.12|5081.12|5118|5080|10
1608814380000|2020-12-24 12:53:00|5118.99|5080.99|5119.31|5081.31|5119.49|5081.49|5118.99|5080.99|10
1608814390000|2020-12-24 12:53:10|5119.28|5081.28|5120.33|5082.33|5120.33|5082.33|5119.28|5081.28|10
1608814400000|2020-12-24 12:53:20|5120.31|5082.31|5122.71|5084.71|5122.71|5084.71|5120.31|5082.31|10
1608814410000|2020-12-24 12:53:30|5122.74|5084.74|5124.49|5086.49|5124.51|5086.51|5122.74|5084.74|10
1608814420000|2020-12-24 12:53:40|5125.15|5087.15|5126.86|5088.86|5126.86|5088.86|5125.15|5087.15|10
1608814430000|2020-12-24 12:53:50|5127.28|5089.28|5126.45|5088.45|5127.28|5089.28|5126.44|5088.44|10
1608814440000|2020-12-24 12:54:00|5126.41|5088.41|5126.78|5088.78|5126.78|5088.78|5126.12|5088.12|9
1608814450000|2020-12-24 12:54:10|5126.79|5088.79|5125.38|5087.38|5126.92|5088.92|5125.27|5087.27|10
1608814460000|2020-12-24 12:54:20|5125.23|5087.23|5125.76|5087.76|5125.76|5087.76|5124.99|5086.99|10
1608814470000|2020-12-24 12:54:30|5125.78|5087.78|5126.95|5088.95|5126.95|5088.95|5125.78|5087.78|10
1608814480000|2020-12-24 12:54:40|5127.1|5089.1|5128.41|5090.41|5128.41|5090.41|5127.1|5089.1|10
1608814490000|2020-12-24 12:54:50|5128.32|5090.32|5129.36|5091.36|5129.38|5091.38|5128.29|5090.29|10
1608814500000|2020-12-24 12:55:00|5129.6|5091.6|5129.25|5091.25|5129.6|5091.6|5129.05|5091.05|8
1608814510000|2020-12-24 12:55:10|5129.18|5091.18|5127.87|5089.87|5129.18|5091.18|5127.87|5089.87|10
1608814520000|2020-12-24 12:55:20|5127.97|5089.97|5126.85|5088.85|5127.97|5089.97|5126.85|5088.85|10
1608814530000|2020-12-24 12:55:30|5126.56|5088.56|5126.75|5088.75|5126.75|5088.75|5125.93|5087.93|10
1608814540000|2020-12-24 12:55:40|5126.66|5088.66|5127.89|5089.89|5128.08|5090.08|5126.66|5088.66|9
1608814550000|2020-12-24 12:55:50|5127.97|5089.97|5129.04|5091.04|5129.04|5091.04|5127.97|5089.97|10
1608814560000|2020-12-24 12:56:00|5129.07|5091.07|5131.11|5093.11|5131.11|5093.11|5129.07|5091.07|10
1608814570000|2020-12-24 12:56:10|5131.18|5093.18|5133.85|5095.85|5133.85|5095.85|5131.18|5093.18|10
1608814580000|2020-12-24 12:56:20|5133.77|5095.77|5134.42|5096.42|5134.58|5096.58|5133.77|5095.77|10
1608814590000|2020-12-24 12:56:30|5134.57|5096.57|5134.53|5096.53|5134.62|5096.62|5134.21|5096.21|9
1608814600000|2020-12-24 12:56:40|5134.9|5096.9|5136.02|5098.02|5136.32|5098.32|5134.9|5096.9|9
1608814610000|2020-12-24 12:56:50|5135.93|5097.93|5136.48|5098.48|5136.51|5098.51|5135.93|5097.93|10
1608814620000|2020-12-24 12:57:00|5136.5|5098.5|5137.41|5099.41|5137.41|5099.41|5136.5|5098.5|9
1608814630000|2020-12-24 12:57:10|5137.48|5099.48|5139.28|5101.28|5139.28|5101.28|5137.48|5099.48|10
1608814640000|2020-12-24 12:57:20|5139.63|5101.63|5143.48|5105.48|5143.48|5105.48|5139.63|5101.63|10
1608814650000|2020-12-24 12:57:30|5144.34|5106.34|5146.71|5108.71|5146.71|5108.71|5144.34|5106.34|10
1608814660000|2020-12-24 12:57:40|5146.64|5108.64|5149.24|5111.24|5149.24|5111.24|5146.64|5108.64|10
1608814670000|2020-12-24 12:57:50|5149.56|5111.56|5151.32|5113.32|5151.32|5113.32|5149.48|5111.48|10
1608814680000|2020-12-24 12:58:00|5151.66|5113.66|5152.09|5114.09|5152.75|5114.75|5151.51|5113.51|10
1608814690000|2020-12-24 12:58:10|5151.67|5113.67|5149.59|5111.59|5151.67|5113.67|5149.59|5111.59|10
1608814700000|2020-12-24 12:58:20|5149.6|5111.6|5148.16|5110.16|5149.6|5111.6|5148.16|5110.16|9
1608814710000|2020-12-24 12:58:30|5148.11|5110.11|5147.59|5109.59|5148.16|5110.16|5146.68|5108.68|10
1608814720000|2020-12-24 12:58:40|5147.37|5109.37|5147.75|5109.75|5148.16|5110.16|5147.36|5109.36|9
1608814730000|2020-12-24 12:58:50|5147.65|5109.65|5147.96|5109.96|5148.27|5110.27|5147.25|5109.25|10
1608814740000|2020-12-24 12:59:00|5148.3|5110.3|5149.94|5111.94|5149.94|5111.94|5148.17|5110.17|10
1608814750000|2020-12-24 12:59:10|5150.13|5112.13|5150.68|5112.68|5150.95|5112.95|5150.13|5112.13|9
1608814760000|2020-12-24 12:59:20|5150.51|5112.51|5149.68|5111.68|5150.51|5112.51|5149.49|5111.49|10
1608814770000|2020-12-24 12:59:30|5149.69|5111.69|5149.59|5111.59|5149.87|5111.87|5149.45|5111.45|9
1608814780000|2020-12-24 12:59:40|5149.5|5111.5|5147.6|5109.6|5149.5|5111.5|5147.6|5109.6|9
1608814790000|2020-12-24 12:59:50|5147.43|5109.43|5146.87|5108.87|5147.43|5109.43|5146.72|5108.72|10
1608814800000|2020-12-24 13:00:00|5146.34|5108.34|5146.61|5108.61|5146.61|5108.61|5145.74|5107.74|9
1608814810000|2020-12-24 13:00:10|5146.55|5108.55|5149.14|5111.14|5149.14|5111.14|5146.55|5108.55|10
1608814820000|2020-12-24 13:00:20|5149.2|5111.2|5151.41|5113.41|5151.41|5113.41|5149.2|5111.2|10
1608814830000|2020-12-24 13:00:30|5152|5114|5152|5114|5152.18|5114.18|5151.72|5113.72|9
1608814840000|2020-12-24 13:00:40|5151.83|5113.83|5150.77|5112.77|5151.83|5113.83|5150.77|5112.77|10
1608814850000|2020-12-24 13:00:50|5150.55|5112.55|5150.85|5112.85|5150.98|5112.98|5150.27|5112.27|10
1608814860000|2020-12-24 13:01:00|5151.37|5113.37|5152.39|5114.39|5152.42|5114.42|5151.37|5113.37|10
1608814870000|2020-12-24 13:01:10|5152.45|5114.45|5150.1|5112.1|5152.45|5114.45|5149.8|5111.8|10
1608814880000|2020-12-24 13:01:20|5149.7|5111.7|5149.67|5111.67|5149.8|5111.8|5149.38|5111.38|10
1608814890000|2020-12-24 13:01:30|5149.55|5111.55|5149.22|5111.22|5149.83|5111.83|5149.22|5111.22|10
1608814900000|2020-12-24 13:01:40|5149.32|5111.32|5146.56|5108.56|5149.36|5111.36|5146.56|5108.56|10
1608814910000|2020-12-24 13:01:50|5146.47|5108.47|5146.6|5108.6|5146.64|5108.64|5146.47|5108.47|10
1608814920000|2020-12-24 13:02:00|5146.82|5108.82|5147.28|5109.28|5147.28|5109.28|5146.51|5108.51|10
1608814930000|2020-12-24 13:02:10|5147.07|5109.07|5146.97|5108.97|5147.75|5109.75|5146.97|5108.97|9
1608814940000|2020-12-24 13:02:20|5147.13|5109.13|5147.19|5109.19|5147.19|5109.19|5146.91|5108.91|10
1608814950000|2020-12-24 13:02:30|5147.22|5109.22|5147.76|5109.76|5147.76|5109.76|5146.94|5108.94|10
1608814960000|2020-12-24 13:02:40|5147.6|5109.6|5146.78|5108.78|5147.66|5109.66|5146.78|5108.78|10
1608814970000|2020-12-24 13:02:50|5146.86|5108.86|5144.94|5106.94|5146.86|5108.86|5144.94|5106.94|10
1608814980000|2020-12-24 13:03:00|5144.91|5106.91|5144.51|5106.51|5144.91|5106.91|5144.44|5106.44|10
1608814990000|2020-12-24 13:03:10|5144.82|5106.82|5143.85|5105.85|5144.82|5106.82|5143.85|5105.85|10
1608815000000|2020-12-24 13:03:20|5144.13|5106.13|5143.39|5105.39|5144.18|5106.18|5143.39|5105.39|10
1608815010000|2020-12-24 13:03:30|5142.41|5104.41|5142.23|5104.23|5142.41|5104.41|5141.97|5103.97|10
1608815020000|2020-12-24 13:03:40|5141.75|5103.75|5141.6|5103.6|5141.77|5103.77|5141.42|5103.42|9
1608815030000|2020-12-24 13:03:50|5141.4|5103.4|5141.03|5103.03|5141.4|5103.4|5141.02|5103.02|8
1608815040000|2020-12-24 13:04:00|5141.06|5103.06|5141.62|5103.62|5141.74|5103.74|5141.06|5103.06|10
1608815050000|2020-12-24 13:04:10|5141.65|5103.65|5141.57|5103.57|5141.8|5103.8|5141.55|5103.55|10
1608815060000|2020-12-24 13:04:20|5141.81|5103.81|5143.08|5105.08|5143.09|5105.09|5141.81|5103.81|10
1608815070000|2020-12-24 13:04:30|5143.01|5105.01|5142.91|5104.91|5143.23|5105.23|5142.8|5104.8|10
1608815080000|2020-12-24 13:04:40|5143.13|5105.13|5142.4|5104.4|5143.24|5105.24|5142.4|5104.4|8
1608815090000|2020-12-24 13:04:50|5142.24|5104.24|5141.63|5103.63|5142.24|5104.24|5141.19|5103.19|10
1608815100000|2020-12-24 13:05:00|5141.54|5103.54|5142.93|5104.93|5142.96|5104.96|5141.3|5103.3|10
1608815110000|2020-12-24 13:05:10|5142.89|5104.89|5143.26|5105.26|5143.26|5105.26|5142.29|5104.29|8
1608815120000|2020-12-24 13:05:20|5143.37|5105.37|5141.8|5103.8|5143.52|5105.52|5141.79|5103.79|10
1608815130000|2020-12-24 13:05:30|5141.68|5103.68|5141.44|5103.44|5141.79|5103.79|5141.44|5103.44|10
1608815140000|2020-12-24 13:05:40|5141.32|5103.32|5140.53|5102.53|5141.32|5103.32|5140.44|5102.44|9
1608815150000|2020-12-24 13:05:50|5140.31|5102.31|5139.18|5101.18|5140.31|5102.31|5139.18|5101.18|10
1608815160000|2020-12-24 13:06:00|5139.03|5101.03|5140.36|5102.36|5140.36|5102.36|5138.73|5100.73|10
1608815170000|2020-12-24 13:06:10|5140.5|5102.5|5146.35|5108.35|5146.54|5108.54|5140.5|5102.5|10
1608815180000|2020-12-24 13:06:20|5146.34|5108.34|5146.15|5108.15|5146.57|5108.57|5145.89|5107.89|10
1608815190000|2020-12-24 13:06:30|5145.91|5107.91|5144.09|5106.09|5145.91|5107.91|5144.09|5106.09|9
1608815200000|2020-12-24 13:06:40|5144.24|5106.24|5144.68|5106.68|5145|5107|5144.21|5106.21|10
1608815210000|2020-12-24 13:06:50|5144.13|5106.13|5143.01|5105.01|5144.55|5106.55|5143.01|5105.01|9
1608815220000|2020-12-24 13:07:00|5143.27|5105.27|5142.95|5104.95|5143.45|5105.45|5142.95|5104.95|10
1608815230000|2020-12-24 13:07:10|5142.49|5104.49|5139.83|5101.83|5142.49|5104.49|5139.83|5101.83|9
1608815240000|2020-12-24 13:07:20|5139.56|5101.56|5138.29|5100.29|5139.56|5101.56|5138.29|5100.29|9
1608815250000|2020-12-24 13:07:30|5138.15|5100.15|5138.87|5100.87|5138.87|5100.87|5138.15|5100.15|9
1608815260000|2020-12-24 13:07:40|5138.8|5100.8|5140.06|5102.06|5140.24|5102.24|5138.8|5100.8|9
1608815270000|2020-12-24 13:07:50|5140.1|5102.1|5141.81|5103.81|5141.81|5103.81|5140.1|5102.1|9
1608815280000|2020-12-24 13:08:00|5142.08|5104.08|5143.24|5105.24|5143.27|5105.27|5142.08|5104.08|9
1608815290000|2020-12-24 13:08:10|5143.44|5105.44|5144.59|5106.59|5144.66|5106.66|5143.3|5105.3|10
1608815300000|2020-12-24 13:08:20|5144.75|5106.75|5143.22|5105.22|5144.75|5106.75|5143.13|5105.13|10
1608815310000|2020-12-24 13:08:30|5143.66|5105.66|5142.4|5104.4|5143.66|5105.66|5142.4|5104.4|10
1608815320000|2020-12-24 13:08:40|5142.33|5104.33|5142|5104|5142.33|5104.33|5141.57|5103.57|10
1608815330000|2020-12-24 13:08:50|5142.3|5104.3|5143.81|5105.81|5143.81|5105.81|5142.11|5104.11|10
1608815340000|2020-12-24 13:09:00|5144.38|5106.38|5145.4|5107.4|5145.4|5107.4|5144.38|5106.38|10
1608815350000|2020-12-24 13:09:10|5144.95|5106.95|5145.83|5107.83|5145.89|5107.89|5144.95|5106.95|9
1608815360000|2020-12-24 13:09:20|5145.8|5107.8|5146.91|5108.91|5146.91|5108.91|5145.8|5107.8|10
1608815370000|2020-12-24 13:09:30|5147.33|5109.33|5149.58|5111.58|5149.58|5111.58|5147.18|5109.18|10
1608815380000|2020-12-24 13:09:40|5150.04|5112.04|5154.52|5116.52|5154.52|5116.52|5150.04|5112.04|10
1608815390000|2020-12-24 13:09:50|5154.69|5116.69|5154.28|5116.28|5155.13|5117.13|5154.22|5116.22|10
1608815400000|2020-12-24 13:10:00|5154.63|5116.63|5153.66|5115.66|5154.63|5116.63|5153.66|5115.66|9
1608815410000|2020-12-24 13:10:10|5153.8|5115.8|5153.81|5115.81|5154.01|5116.01|5153.74|5115.74|10
1608815420000|2020-12-24 13:10:20|5153.8|5115.8|5153.33|5115.33|5153.8|5115.8|5153.19|5115.19|8
1608815430000|2020-12-24 13:10:30|5153.19|5115.19|5153.8|5115.8|5153.91|5115.91|5153.19|5115.19|10
1608815440000|2020-12-24 13:10:40|5153.85|5115.85|5154.36|5116.36|5154.77|5116.77|5153.74|5115.74|10
1608815450000|2020-12-24 13:10:50|5154.39|5116.39|5153.36|5115.36|5154.59|5116.59|5153.36|5115.36|10
1608815460000|2020-12-24 13:11:00|5153.5|5115.5|5154.11|5116.11|5154.11|5116.11|5153.48|5115.48|9
1608815470000|2020-12-24 13:11:10|5153.97|5115.97|5153.73|5115.73|5154.25|5116.25|5153.73|5115.73|10
1608815480000|2020-12-24 13:11:20|5153.51|5115.51|5152.49|5114.49|5153.51|5115.51|5152.49|5114.49|10
1608815490000|2020-12-24 13:11:30|5152.26|5114.26|5152.75|5114.75|5153.35|5115.35|5152.26|5114.26|10
1608815500000|2020-12-24 13:11:40|5152.82|5114.82|5154.58|5116.58|5154.58|5116.58|5152.82|5114.82|10
1608815510000|2020-12-24 13:11:50|5154.69|5116.69|5154.16|5116.16|5155.17|5117.17|5154.16|5116.16|10
1608815520000|2020-12-24 13:12:00|5154.03|5116.03|5153.06|5115.06|5154.03|5116.03|5153.06|5115.06|10
1608815530000|2020-12-24 13:12:10|5153.2|5115.2|5153.88|5115.88|5154.12|5116.12|5153.2|5115.2|10
1608815540000|2020-12-24 13:12:20|5154.03|5116.03|5157|5119|5157|5119|5154.03|5116.03|10
1608815550000|2020-12-24 13:12:30|5157.07|5119.07|5158.57|5120.57|5158.57|5120.57|5157.07|5119.07|10
1608815560000|2020-12-24 13:12:40|5158.62|5120.62|5159.16|5121.16|5159.16|5121.16|5157.92|5119.92|10
1608815570000|2020-12-24 13:12:50|5159.22|5121.22|5160.06|5122.06|5160.08|5122.08|5159.22|5121.22|10
1608815580000|2020-12-24 13:13:00|5160.35|5122.35|5162.38|5124.38|5162.38|5124.38|5160.35|5122.35|10
1608815590000|2020-12-24 13:13:10|5162.18|5124.18|5160.85|5122.85|5162.18|5124.18|5160.85|5122.85|10
1608815600000|2020-12-24 13:13:20|5160.9|5122.9|5159.77|5121.77|5160.9|5122.9|5159.77|5121.77|10
1608815610000|2020-12-24 13:13:30|5159.56|5121.56|5158.96|5120.96|5159.56|5121.56|5158.96|5120.96|10
1608815620000|2020-12-24 13:13:40|5158.91|5120.91|5158.78|5120.78|5158.91|5120.91|5158.35|5120.35|10
1608815630000|2020-12-24 13:13:50|5158.7|5120.7|5159.76|5121.76|5159.76|5121.76|5158.7|5120.7|9
1608815640000|2020-12-24 13:14:00|5160.17|5122.17|5161.35|5123.35|5161.67|5123.67|5160.17|5122.17|10
1608815650000|2020-12-24 13:14:10|5161.46|5123.46|5165.06|5127.06|5165.06|5127.06|5161.46|5123.46|10
1608815660000|2020-12-24 13:14:20|5165.16|5127.16|5165.34|5127.34|5165.76|5127.76|5165.16|5127.16|10
1608815670000|2020-12-24 13:14:30|5165.33|5127.33|5164.41|5126.41|5165.45|5127.45|5164.41|5126.41|9
1608815680000|2020-12-24 13:14:40|5164.11|5126.11|5164.05|5126.05|5164.12|5126.12|5163.5|5125.5|10
1608815690000|2020-12-24 13:14:50|5164.32|5126.32|5163.44|5125.44|5164.32|5126.32|5163.29|5125.29|10
1608815700000|2020-12-24 13:15:00|5163.2|5125.2|5163.92|5125.92|5163.92|5125.92|5162.66|5124.66|10
1608815710000|2020-12-24 13:15:10|5164.45|5126.45|5167.63|5129.63|5167.63|5129.63|5164.45|5126.45|9
1608815720000|2020-12-24 13:15:20|5168.52|5130.52|5169.55|5131.55|5169.67|5131.67|5168.52|5130.52|10
1608815730000|2020-12-24 13:15:30|5169.34|5131.34|5167.6|5129.6|5169.34|5131.34|5167.5|5129.5|9
1608815740000|2020-12-24 13:15:40|5167.91|5129.91|5168.5|5130.5|5168.56|5130.56|5167.77|5129.77|10
1608815750000|2020-12-24 13:15:50|5168.97|5130.97|5171.73|5133.73|5171.73|5133.73|5168.97|5130.97|10
1608815760000|2020-12-24 13:16:00|5171.88|5133.88|5173.63|5135.63|5173.63|5135.63|5171.88|5133.88|10
1608815770000|2020-12-24 13:16:10|5173.55|5135.55|5176.36|5138.36|5176.36|5138.36|5173.55|5135.55|10
1608815780000|2020-12-24 13:16:20|5176.47|5138.47|5176.37|5138.37|5176.64|5138.64|5176.05|5138.05|10
1608815790000|2020-12-24 13:16:30|5176.88|5138.88|5177.39|5139.39|5177.62|5139.62|5176.18|5138.18|10
1608815800000|2020-12-24 13:16:40|5177.4|5139.4|5178.01|5140.01|5178.07|5140.07|5177|5139|10
1608815810000|2020-12-24 13:16:50|5178.12|5140.12|5178.58|5140.58|5178.87|5140.87|5178.03|5140.03|10
1608815820000|2020-12-24 13:17:00|5178.44|5140.44|5178.03|5140.03|5178.7|5140.7|5178.03|5140.03|10
1608815830000|2020-12-24 13:17:10|5177.7|5139.7|5175.71|5137.71|5177.7|5139.7|5175.71|5137.71|10
1608815840000|2020-12-24 13:17:20|5175.67|5137.67|5172.7|5134.7|5175.67|5137.67|5172.7|5134.7|10
1608815850000|2020-12-24 13:17:30|5172.76|5134.76|5170.34|5132.34|5172.76|5134.76|5170.34|5132.34|10
1608815860000|2020-12-24 13:17:40|5170.49|5132.49|5170.4|5132.4|5171.32|5133.32|5170.4|5132.4|10
1608815870000|2020-12-24 13:17:50|5170.31|5132.31|5171.41|5133.41|5171.41|5133.41|5170.31|5132.31|10
1608815880000|2020-12-24 13:18:00|5171.39|5133.39|5172|5134|5172|5134|5171.24|5133.24|9
1608815890000|2020-12-24 13:18:10|5171.86|5133.86|5173.05|5135.05|5173.05|5135.05|5171.86|5133.86|10
1608815900000|2020-12-24 13:18:20|5172.9|5134.9|5172.65|5134.65|5172.9|5134.9|5172.49|5134.49|10
1608815910000|2020-12-24 13:18:30|5172.9|5134.9|5173.68|5135.68|5173.68|5135.68|5172.9|5134.9|10
1608815920000|2020-12-24 13:18:40|5173.73|5135.73|5174.14|5136.14|5174.14|5136.14|5173.46|5135.46|10
1608815930000|2020-12-24 13:18:50|5174.31|5136.31|5176.34|5138.34|5176.34|5138.34|5174.31|5136.31|10
1608815940000|2020-12-24 13:19:00|5176.43|5138.43|5176.75|5138.75|5177.15|5139.15|5176.43|5138.43|10
1608815950000|2020-12-24 13:19:10|5176.73|5138.73|5176.11|5138.11|5176.73|5138.73|5176.07|5138.07|9
1608815960000|2020-12-24 13:19:20|5176.21|5138.21|5175.95|5137.95|5176.27|5138.27|5175.95|5137.95|10
1608815970000|2020-12-24 13:19:30|5175.69|5137.69|5171.66|5133.66|5175.69|5137.69|5171.66|5133.66|10
1608815980000|2020-12-24 13:19:40|5170.96|5132.96|5173.1|5135.1|5173.1|5135.1|5170.96|5132.96|10
1608815990000|2020-12-24 13:19:50|5172.98|5134.98|5175.41|5137.41|5175.41|5137.41|5172.9|5134.9|10
1608816000000|2020-12-24 13:20:00|5175.15|5137.15|5176.35|5138.35|5176.46|5138.46|5175.15|5137.15|10
1608816010000|2020-12-24 13:20:10|5176.74|5138.74|5175.83|5137.83|5176.85|5138.85|5175.83|5137.83|10
1608816020000|2020-12-24 13:20:20|5175.97|5137.97|5174.03|5136.03|5175.97|5137.97|5174.03|5136.03|10
1608816030000|2020-12-24 13:20:30|5173.78|5135.78|5173.77|5135.77|5174.12|5136.12|5173.1|5135.1|10
1608816040000|2020-12-24 13:20:40|5173.55|5135.55|5173.75|5135.75|5173.75|5135.75|5172.58|5134.58|9
1608816050000|2020-12-24 13:20:50|5173.77|5135.77|5173.67|5135.67|5173.96|5135.96|5173.64|5135.64|10
1608816060000|2020-12-24 13:21:00|5173.61|5135.61|5173.66|5135.66|5173.79|5135.79|5173.47|5135.47|10
1608816070000|2020-12-24 13:21:10|5173.6|5135.6|5172.84|5134.84|5173.6|5135.6|5172.76|5134.76|10
1608816080000|2020-12-24 13:21:20|5172.89|5134.89|5173.79|5135.79|5173.79|5135.79|5172.79|5134.79|10
1608816090000|2020-12-24 13:21:30|5173.89|5135.89|5175.56|5137.56|5175.6|5137.6|5173.89|5135.89|10
1608816100000|2020-12-24 13:21:40|5175.67|5137.67|5176.47|5138.47|5176.47|5138.47|5175.67|5137.67|10
1608816110000|2020-12-24 13:21:50|5176.42|5138.42|5176.32|5138.32|5176.77|5138.77|5176.32|5138.32|10
1608816120000|2020-12-24 13:22:00|5176.03|5138.03|5175.25|5137.25|5176.03|5138.03|5175.18|5137.18|8
1608816130000|2020-12-24 13:22:10|5175.35|5137.35|5175.15|5137.15|5175.39|5137.39|5175.12|5137.12|10
1608816140000|2020-12-24 13:22:20|5175.36|5137.36|5176.06|5138.06|5176.06|5138.06|5175.36|5137.36|10
1608816150000|2020-12-24 13:22:30|5175.95|5137.95|5176.04|5138.04|5176.27|5138.27|5175.95|5137.95|8
1608816160000|2020-12-24 13:22:40|5175.87|5137.87|5176.11|5138.11|5176.35|5138.35|5175.72|5137.72|9
1608816170000|2020-12-24 13:22:50|5176.03|5138.03|5176.21|5138.21|5176.27|5138.27|5176.03|5138.03|10
1608816180000|2020-12-24 13:23:00|5176.23|5138.23|5175.5|5137.5|5176.23|5138.23|5175.15|5137.15|10
1608816190000|2020-12-24 13:23:10|5175.39|5137.39|5173.93|5135.93|5175.41|5137.41|5173.93|5135.93|9
1608816200000|2020-12-24 13:23:20|5174.08|5136.08|5173.18|5135.18|5174.08|5136.08|5173.17|5135.17|10
1608816210000|2020-12-24 13:23:30|5173.04|5135.04|5172.69|5134.69|5173.22|5135.22|5172.69|5134.69|10
1608816220000|2020-12-24 13:23:40|5172.75|5134.75|5172.37|5134.37|5173.02|5135.02|5172.37|5134.37|10
1608816230000|2020-12-24 13:23:50|5172.54|5134.54|5170.34|5132.34|5172.54|5134.54|5170.34|5132.34|10
1608816240000|2020-12-24 13:24:00|5169.47|5131.47|5167.44|5129.44|5169.47|5131.47|5167.21|5129.21|10
1608816250000|2020-12-24 13:24:10|5167.62|5129.62|5167.35|5129.35|5168|5130|5167.35|5129.35|9
1608816260000|2020-12-24 13:24:20|5167.47|5129.47|5166.84|5128.84|5167.65|5129.65|5166.84|5128.84|10
1608816270000|2020-12-24 13:24:30|5166.82|5128.82|5163.1|5125.1|5166.82|5128.82|5163.1|5125.1|10
1608816280000|2020-12-24 13:24:40|5162.98|5124.98|5161.41|5123.41|5162.98|5124.98|5161.41|5123.41|10
1608816290000|2020-12-24 13:24:50|5161.35|5123.35|5161.18|5123.18|5161.42|5123.42|5161.05|5123.05|10
1608816300000|2020-12-24 13:25:00|5161.34|5123.34|5161.68|5123.68|5161.99|5123.99|5161.14|5123.14|9
1608816310000|2020-12-24 13:25:10|5161.63|5123.63|5158.68|5120.68|5161.63|5123.63|5158.68|5120.68|10
1608816320000|2020-12-24 13:25:20|5158.55|5120.55|5156.66|5118.66|5158.55|5120.55|5156.66|5118.66|10
1608816330000|2020-12-24 13:25:30|5156.7|5118.7|5155.16|5117.16|5156.7|5118.7|5155.16|5117.16|10
1608816340000|2020-12-24 13:25:40|5155.17|5117.17|5155.21|5117.21|5155.29|5117.29|5154.63|5116.63|10
1608816350000|2020-12-24 13:25:50|5155.53|5117.53|5156.44|5118.44|5156.44|5118.44|5155.36|5117.36|10
1608816360000|2020-12-24 13:26:00|5156.71|5118.71|5155.56|5117.56|5156.96|5118.96|5155.56|5117.56|10
1608816370000|2020-12-24 13:26:10|5155.4|5117.4|5153.83|5115.83|5155.4|5117.4|5153.83|5115.83|10
1608816380000|2020-12-24 13:26:20|5153.79|5115.79|5154.25|5116.25|5154.35|5116.35|5153.42|5115.42|10
1608816390000|2020-12-24 13:26:30|5154.49|5116.49|5154.52|5116.52|5154.67|5116.67|5154.34|5116.34|10
1608816400000|2020-12-24 13:26:40|5154.42|5116.42|5154.31|5116.31|5154.59|5116.59|5154.31|5116.31|9
1608816410000|2020-12-24 13:26:50|5154.35|5116.35|5153.8|5115.8|5154.55|5116.55|5153.8|5115.8|10
1608816420000|2020-12-24 13:27:00|5153.78|5115.78|5154.97|5116.97|5154.97|5116.97|5153.78|5115.78|9
1608816430000|2020-12-24 13:27:10|5154.89|5116.89|5154.47|5116.47|5155.25|5117.25|5154.47|5116.47|10
1608816440000|2020-12-24 13:27:20|5155.65|5117.65|5156.56|5118.56|5156.58|5118.58|5155.51|5117.51|9
1608816450000|2020-12-24 13:27:30|5156.8|5118.8|5157.53|5119.53|5157.53|5119.53|5156.78|5118.78|10
1608816460000|2020-12-24 13:27:40|5157.79|5119.79|5159.35|5121.35|5159.35|5121.35|5157.79|5119.79|10
1608816470000|2020-12-24 13:27:50|5159.49|5121.49|5159.73|5121.73|5159.78|5121.78|5159.38|5121.38|10
1608816480000|2020-12-24 13:28:00|5159.57|5121.57|5159.53|5121.53|5159.57|5121.57|5159.1|5121.1|10
1608816490000|2020-12-24 13:28:10|5159.51|5121.51|5159.64|5121.64|5160.52|5122.52|5159.51|5121.51|10
1608816500000|2020-12-24 13:28:20|5159.55|5121.55|5159.52|5121.52|5159.55|5121.55|5159.1|5121.1|9
1608816510000|2020-12-24 13:28:30|5159.53|5121.53|5159.64|5121.64|5159.67|5121.67|5159.42|5121.42|10
1608816520000|2020-12-24 13:28:40|5159.6|5121.6|5160.18|5122.18|5160.18|5122.18|5159.52|5121.52|10
1608816530000|2020-12-24 13:28:50|5160.55|5122.55|5162.45|5124.45|5162.54|5124.54|5160.55|5122.55|10
1608816540000|2020-12-24 13:29:00|5162.54|5124.54|5161.6|5123.6|5162.95|5124.95|5161.6|5123.6|9
1608816550000|2020-12-24 13:29:10|5161.57|5123.57|5160.88|5122.88|5161.57|5123.57|5160.84|5122.84|10
1608816560000|2020-12-24 13:29:20|5160.79|5122.79|5160.97|5122.97|5161.11|5123.11|5160.77|5122.77|10
1608816570000|2020-12-24 13:29:30|5160.83|5122.83|5160.74|5122.74|5160.96|5122.96|5160.67|5122.67|10
1608816580000|2020-12-24 13:29:40|5160.75|5122.75|5161.08|5123.08|5161.08|5123.08|5160.63|5122.63|10
1608816590000|2020-12-24 13:29:50|5161.36|5123.36|5162.96|5124.96|5163.1|5125.1|5161.36|5123.36|10
1608816600000|2020-12-24 13:30:00|5162.95|5124.95|5162.52|5124.52|5162.95|5124.95|5162.44|5124.44|9
1608816610000|2020-12-24 13:30:10|5162.61|5124.61|5163|5125|5163|5125|5162.4|5124.4|9
1608816620000|2020-12-24 13:30:20|5163.02|5125.02|5163.51|5125.51|5163.51|5125.51|5163.01|5125.01|9
1608816630000|2020-12-24 13:30:30|5163.54|5125.54|5164.52|5126.52|5164.52|5126.52|5163.47|5125.47|10
1608816640000|2020-12-24 13:30:40|5164.98|5126.98|5167.18|5129.18|5167.18|5129.18|5164.9|5126.9|10
1608816650000|2020-12-24 13:30:50|5167.48|5129.48|5170.94|5132.94|5170.94|5132.94|5167.48|5129.48|10
1608816660000|2020-12-24 13:31:00|5171.38|5133.38|5175.27|5137.27|5175.27|5137.27|5171.38|5133.38|10
1608816670000|2020-12-24 13:31:10|5174.98|5136.98|5177.17|5139.17|5177.3|5139.3|5174.98|5136.98|10
1608816680000|2020-12-24 13:31:20|5176.88|5138.88|5177.33|5139.33|5177.49|5139.49|5176.77|5138.77|10
1608816690000|2020-12-24 13:31:30|5177.27|5139.27|5178|5140|5178.15|5140.15|5177.14|5139.14|10
1608816700000|2020-12-24 13:31:40|5177.91|5139.91|5178.62|5140.62|5178.62|5140.62|5177.91|5139.91|10
1608816710000|2020-12-24 13:31:50|5178.69|5140.69|5179.07|5141.07|5179.07|5141.07|5178.58|5140.58|10
1608816720000|2020-12-24 13:32:00|5179.22|5141.22|5181.05|5143.05|5181.05|5143.05|5179.22|5141.22|10
1608816730000|2020-12-24 13:32:10|5180.92|5142.92|5181.63|5143.63|5181.63|5143.63|5180.92|5142.92|10
1608816740000|2020-12-24 13:32:20|5182.17|5144.17|5183.19|5145.19|5183.19|5145.19|5182.17|5144.17|10
1608816750000|2020-12-24 13:32:30|5183.42|5145.42|5184.04|5146.04|5184.16|5146.16|5183.42|5145.42|10
1608816760000|2020-12-24 13:32:40|5185.08|5147.08|5186.78|5148.78|5186.91|5148.91|5185.02|5147.02|10
1608816770000|2020-12-24 13:32:50|5187.07|5149.07|5191.1|5153.1|5191.1|5153.1|5187.07|5149.07|10
1608816780000|2020-12-24 13:33:00|5190.92|5152.92|5191.49|5153.49|5191.49|5153.49|5190.71|5152.71|10
1608816790000|2020-12-24 13:33:10|5191.8|5153.8|5191.6|5153.6|5191.89|5153.89|5191.25|5153.25|10
1608816800000|2020-12-24 13:33:20|5191.51|5153.51|5191.08|5153.08|5191.51|5153.51|5190.9|5152.9|8
1608816810000|2020-12-24 13:33:30|5190.92|5152.92|5186.93|5148.93|5190.92|5152.92|5186.93|5148.93|10
1608816820000|2020-12-24 13:33:40|5186.37|5148.37|5182.47|5144.47|5186.37|5148.37|5182.47|5144.47|10
1608816830000|2020-12-24 13:33:50|5182.13|5144.13|5181.67|5143.67|5182.61|5144.61|5181.03|5143.03|10
1608816840000|2020-12-24 13:34:00|5181.95|5143.95|5183.69|5145.69|5183.69|5145.69|5181.95|5143.95|9
1608816850000|2020-12-24 13:34:10|5184.39|5146.39|5186.83|5148.83|5186.84|5148.84|5184.39|5146.39|10
1608816860000|2020-12-24 13:34:20|5186.88|5148.88|5187.2|5149.2|5187.48|5149.48|5186.88|5148.88|9
1608816870000|2020-12-24 13:34:30|5186.91|5148.91|5187.79|5149.79|5187.79|5149.79|5186.91|5148.91|10
1608816880000|2020-12-24 13:34:40|5187.7|5149.7|5186.16|5148.16|5187.7|5149.7|5186.16|5148.16|10
1608816890000|2020-12-24 13:34:50|5186.08|5148.08|5186.48|5148.48|5186.48|5148.48|5186.08|5148.08|9
1608816900000|2020-12-24 13:35:00|5186.5|5148.5|5190.71|5152.71|5190.71|5152.71|5186.5|5148.5|10
1608816910000|2020-12-24 13:35:10|5191.27|5153.27|5193.97|5155.97|5193.97|5155.97|5191.27|5153.27|10
1608816920000|2020-12-24 13:35:20|5194.41|5156.41|5198.31|5160.31|5198.31|5160.31|5194.41|5156.41|10
1608816930000|2020-12-24 13:35:30|5198.86|5160.86|5199.45|5161.45|5199.49|5161.49|5198.64|5160.64|10
1608816940000|2020-12-24 13:35:40|5199.2|5161.2|5199.86|5161.86|5199.86|5161.86|5198.85|5160.85|10
1608816950000|2020-12-24 13:35:50|5199.87|5161.87|5200.78|5162.78|5200.78|5162.78|5199.87|5161.87|9
1608816960000|2020-12-24 13:36:00|5200.74|5162.74|5199.11|5161.11|5201.04|5163.04|5199.11|5161.11|10
1608816970000|2020-12-24 13:36:10|5198.99|5160.99|5195.28|5157.28|5198.99|5160.99|5195.28|5157.28|10
1608816980000|2020-12-24 13:36:20|5195.09|5157.09|5196.78|5158.78|5197.04|5159.04|5195.09|5157.09|10
1608816990000|2020-12-24 13:36:30|5196.83|5158.83|5194.98|5156.98|5196.86|5158.86|5194.98|5156.98|10
1608817000000|2020-12-24 13:36:40|5194.85|5156.85|5194.56|5156.56|5194.85|5156.85|5194.32|5156.32|9
1608817010000|2020-12-24 13:36:50|5194.78|5156.78|5197.19|5159.19|5197.19|5159.19|5194.78|5156.78|10
1608817020000|2020-12-24 13:37:00|5197.5|5159.5|5198.59|5160.59|5198.59|5160.59|5197.43|5159.43|10
1608817030000|2020-12-24 13:37:10|5198.52|5160.52|5199.43|5161.43|5199.43|5161.43|5198.15|5160.15|10
1608817040000|2020-12-24 13:37:20|5199.57|5161.57|5197.66|5159.66|5199.57|5161.57|5197.62|5159.62|10
1608817050000|2020-12-24 13:37:30|5197.49|5159.49|5197.47|5159.47|5197.49|5159.49|5196.32|5158.32|10
1608817060000|2020-12-24 13:37:40|5197.86|5159.86|5199.7|5161.7|5199.7|5161.7|5197.86|5159.86|10
1608817070000|2020-12-24 13:37:50|5199.53|5161.53|5200.42|5162.42|5200.65|5162.65|5199.53|5161.53|10
1608817080000|2020-12-24 13:38:00|5200.44|5162.44|5200.04|5162.04|5200.44|5162.44|5199.79|5161.79|10
1608817090000|2020-12-24 13:38:10|5199.77|5161.77|5200.65|5162.65|5200.65|5162.65|5199.61|5161.61|10
1608817100000|2020-12-24 13:38:20|5200.83|5162.83|5202.03|5164.03|5202.03|5164.03|5200.83|5162.83|10
1608817110000|2020-12-24 13:38:30|5202.09|5164.09|5203.88|5165.88|5203.88|5165.88|5202.09|5164.09|10
1608817120000|2020-12-24 13:38:40|5204.08|5166.08|5206.94|5168.94|5206.94|5168.94|5204.08|5166.08|10
1608817130000|2020-12-24 13:38:50|5207.18|5169.18|5208.56|5170.56|5208.6|5170.6|5207.18|5169.18|10
1608817140000|2020-12-24 13:39:00|5208.57|5170.57|5209.81|5171.81|5209.81|5171.81|5208.57|5170.57|10
1608817150000|2020-12-24 13:39:10|5209.86|5171.86|5210.88|5172.88|5210.88|5172.88|5209.83|5171.83|9
1608817160000|2020-12-24 13:39:20|5211.19|5173.19|5214.62|5176.62|5214.62|5176.62|5211.19|5173.19|10
1608817170000|2020-12-24 13:39:30|5215.25|5177.25|5218.61|5180.61|5218.61|5180.61|5215.25|5177.25|10
1608817180000|2020-12-24 13:39:40|5218.82|5180.82|5221.14|5183.14|5221.15|5183.15|5218.82|5180.82|10
1608817190000|2020-12-24 13:39:50|5221.07|5183.07|5222.75|5184.75|5222.75|5184.75|5220.6|5182.6|10
1608817200000|2020-12-24 13:40:00|5222.77|5184.77|5228.74|5190.74|5228.74|5190.74|5222.77|5184.77|10
1608817210000|2020-12-24 13:40:10|5228.95|5190.95|5229.56|5191.56|5230.51|5192.51|5228.95|5190.95|10
1608817220000|2020-12-24 13:40:20|5229.54|5191.54|5229.04|5191.04|5230.39|5192.39|5229.04|5191.04|10
1608817230000|2020-12-24 13:40:30|5227.54|5189.54|5224.25|5186.25|5227.54|5189.54|5223.43|5185.43|10
1608817240000|2020-12-24 13:40:40|5223.08|5185.08|5227.12|5189.12|5227.12|5189.12|5223.08|5185.08|10
1608817250000|2020-12-24 13:40:50|5227.47|5189.47|5230.84|5192.84|5230.84|5192.84|5227.47|5189.47|10
1608817260000|2020-12-24 13:41:00|5231.79|5193.79|5233.15|5195.15|5233.2|5195.2|5231.79|5193.79|10
1608817270000|2020-12-24 13:41:10|5233.91|5195.91|5236.07|5198.07|5236.09|5198.09|5233.91|5195.91|10
1608817280000|2020-12-24 13:41:20|5235.94|5197.94|5235.44|5197.44|5236.12|5198.12|5235.44|5197.44|10
1608817290000|2020-12-24 13:41:30|5235.19|5197.19|5233.85|5195.85|5235.2|5197.2|5233.84|5195.84|10
1608817300000|2020-12-24 13:41:40|5233.51|5195.51|5232.5|5194.5|5233.79|5195.79|5232.5|5194.5|10
1608817310000|2020-12-24 13:41:50|5232.31|5194.31|5231.58|5193.58|5232.31|5194.31|5231.54|5193.54|10
1608817320000|2020-12-24 13:42:00|5231.35|5193.35|5233.33|5195.33|5233.33|5195.33|5231.35|5193.35|10
1608817330000|2020-12-24 13:42:10|5233.7|5195.7|5235.62|5197.62|5235.62|5197.62|5233.7|5195.7|9
1608817340000|2020-12-24 13:42:20|5235.9|5197.9|5236.04|5198.04|5236.04|5198.04|5235.34|5197.34|9
1608817350000|2020-12-24 13:42:30|5235.97|5197.97|5235.32|5197.32|5236.07|5198.07|5234.91|5196.91|10
1608817360000|2020-12-24 13:42:40|5235.19|5197.19|5236.27|5198.27|5236.42|5198.42|5235.19|5197.19|10
1608817370000|2020-12-24 13:42:50|5236.29|5198.29|5236.76|5198.76|5237.71|5199.71|5236.29|5198.29|10
1608817380000|2020-12-24 13:43:00|5236.59|5198.59|5237.1|5199.1|5237.1|5199.1|5236.59|5198.59|9
1608817390000|2020-12-24 13:43:10|5237.2|5199.2|5236|5198|5237.31|5199.31|5236|5198|10
1608817400000|2020-12-24 13:43:20|5235.41|5197.41|5233.05|5195.05|5235.41|5197.41|5233.05|5195.05|10
1608817410000|2020-12-24 13:43:30|5232.42|5194.42|5231.52|5193.52|5232.42|5194.42|5231.52|5193.52|10
1608817420000|2020-12-24 13:43:40|5231.43|5193.43|5229.1|5191.1|5231.83|5193.83|5229.1|5191.1|10
1608817430000|2020-12-24 13:43:50|5228.24|5190.24|5224.99|5186.99|5228.24|5190.24|5224.84|5186.84|10
1608817440000|2020-12-24 13:44:00|5225.67|5187.67|5226.07|5188.07|5226.22|5188.22|5225.67|5187.67|10
1608817450000|2020-12-24 13:44:10|5226.39|5188.39|5225.1|5187.1|5226.39|5188.39|5225.1|5187.1|10
1608817460000|2020-12-24 13:44:20|5224.75|5186.75|5225.22|5187.22|5225.22|5187.22|5223.81|5185.81|10
1608817470000|2020-12-24 13:44:30|5225.79|5187.79|5227.43|5189.43|5227.68|5189.68|5225.79|5187.79|10
1608817480000|2020-12-24 13:44:40|5227.66|5189.66|5229.26|5191.26|5229.26|5191.26|5227.54|5189.54|10
1608817490000|2020-12-24 13:44:50|5229.56|5191.56|5233.12|5195.12|5233.12|5195.12|5229.56|5191.56|10
1608817500000|2020-12-24 13:45:00|5233.42|5195.42|5234.37|5196.37|5234.37|5196.37|5233.39|5195.39|10
1608817510000|2020-12-24 13:45:10|5234.27|5196.27|5236.18|5198.18|5236.18|5198.18|5234.2|5196.2|9
1608817520000|2020-12-24 13:45:20|5235.95|5197.95|5238.17|5200.17|5238.17|5200.17|5235.95|5197.95|10
1608817530000|2020-12-24 13:45:30|5237.88|5199.88|5239.26|5201.26|5239.64|5201.64|5237.86|5199.86|10
1608817540000|2020-12-24 13:45:40|5238.99|5200.99|5238.5|5200.5|5239.17|5201.17|5238.47|5200.47|10
1608817550000|2020-12-24 13:45:50|5238.46|5200.46|5237.81|5199.81|5238.47|5200.47|5237.72|5199.72|10
1608817560000|2020-12-24 13:46:00|5237.97|5199.97|5237.36|5199.36|5238.08|5200.08|5237.04|5199.04|10
1608817570000|2020-12-24 13:46:10|5237.27|5199.27|5236.16|5198.16|5237.27|5199.27|5236.16|5198.16|10
1608817580000|2020-12-24 13:46:20|5235.64|5197.64|5234.3|5196.3|5235.64|5197.64|5234.28|5196.28|10
1608817590000|2020-12-24 13:46:30|5234.24|5196.24|5234.24|5196.24|5234.75|5196.75|5234.24|5196.24|10
1608817600000|2020-12-24 13:46:40|5234.13|5196.13|5234.87|5196.87|5235.11|5197.11|5234.13|5196.13|10
1608817610000|2020-12-24 13:46:50|5234.94|5196.94|5233.71|5195.71|5234.94|5196.94|5233.68|5195.68|10
1608817620000|2020-12-24 13:47:00|5233.36|5195.36|5229.75|5191.75|5233.36|5195.36|5229.75|5191.75|10
1608817630000|2020-12-24 13:47:10|5229.34|5191.34|5229.24|5191.24|5229.34|5191.34|5228.88|5190.88|10
1608817640000|2020-12-24 13:47:20|5229.27|5191.27|5230.01|5192.01|5230.31|5192.31|5229.27|5191.27|10
1608817650000|2020-12-24 13:47:30|5230|5192|5229.66|5191.66|5230|5192|5229.66|5191.66|10
1608817660000|2020-12-24 13:47:40|5229.58|5191.58|5225.66|5187.66|5229.58|5191.58|5225.66|5187.66|9
1608817670000|2020-12-24 13:47:50|5225.31|5187.31|5225.38|5187.38|5225.38|5187.38|5224.38|5186.38|10
1608817680000|2020-12-24 13:48:00|5225.58|5187.58|5226.14|5188.14|5226.14|5188.14|5225.36|5187.36|10
1608817690000|2020-12-24 13:48:10|5226.16|5188.16|5226.08|5188.08|5226.29|5188.29|5225.83|5187.83|10
1608817700000|2020-12-24 13:48:20|5225.57|5187.57|5223.83|5185.83|5225.57|5187.57|5223.83|5185.83|10
1608817710000|2020-12-24 13:48:30|5223.66|5185.66|5221.96|5183.96|5223.66|5185.66|5221.96|5183.96|10
1608817720000|2020-12-24 13:48:40|5221.52|5183.52|5224.1|5186.1|5224.1|5186.1|5220.94|5182.94|10
1608817730000|2020-12-24 13:48:50|5224.68|5186.68|5224.78|5186.78|5225.25|5187.25|5224.25|5186.25|10
1608817740000|2020-12-24 13:49:00|5224.92|5186.92|5223.62|5185.62|5224.94|5186.94|5223.62|5185.62|10
1608817750000|2020-12-24 13:49:10|5223.58|5185.58|5221.44|5183.44|5223.58|5185.58|5221.44|5183.44|10
1608817760000|2020-12-24 13:49:20|5220.52|5182.52|5220.65|5182.65|5221.04|5183.04|5219.85|5181.85|10
1608817770000|2020-12-24 13:49:30|5220.55|5182.55|5218.92|5180.92|5220.55|5182.55|5218.78|5180.78|10
1608817780000|2020-12-24 13:49:40|5218.42|5180.42|5217.59|5179.59|5219.04|5181.04|5217.59|5179.59|10
1608817790000|2020-12-24 13:49:50|5217.75|5179.75|5219|5181|5219.38|5181.38|5217.75|5179.75|10
1608817800000|2020-12-24 13:50:00|5218.91|5180.91|5219.44|5181.44|5219.44|5181.44|5217.99|5179.99|10
1608817810000|2020-12-24 13:50:10|5219.58|5181.58|5220.5|5182.5|5220.61|5182.61|5219.58|5181.58|10
1608817820000|2020-12-24 13:50:20|5220.66|5182.66|5223.29|5185.29|5223.29|5185.29|5220.66|5182.66|10
1608817830000|2020-12-24 13:50:30|5223.65|5185.65|5227.29|5189.29|5227.29|5189.29|5223.65|5185.65|10
1608817840000|2020-12-24 13:50:40|5228.35|5190.35|5231.62|5193.62|5231.62|5193.62|5228.35|5190.35|10
1608817850000|2020-12-24 13:50:50|5231.54|5193.54|5234.24|5196.24|5234.24|5196.24|5231.54|5193.54|10
1608817860000|2020-12-24 13:51:00|5234.66|5196.66|5237.27|5199.27|5237.27|5199.27|5234.66|5196.66|10
1608817870000|2020-12-24 13:51:10|5237.26|5199.26|5234.77|5196.77|5237.26|5199.26|5234.77|5196.77|10
1608817880000|2020-12-24 13:51:20|5234.41|5196.41|5231.97|5193.97|5234.41|5196.41|5231.97|5193.97|10
1608817890000|2020-12-24 13:51:30|5231.86|5193.86|5230.81|5192.81|5231.86|5193.86|5230.81|5192.81|10
1608817900000|2020-12-24 13:51:40|5230.89|5192.89|5230.94|5192.94|5230.94|5192.94|5230.62|5192.62|10
1608817910000|2020-12-24 13:51:50|5231.07|5193.07|5231.45|5193.45|5231.45|5193.45|5230.96|5192.96|10
1608817920000|2020-12-24 13:52:00|5231.47|5193.47|5230.55|5192.55|5231.47|5193.47|5230.55|5192.55|10
1608817930000|2020-12-24 13:52:10|5230.9|5192.9|5231.67|5193.67|5231.67|5193.67|5230.9|5192.9|10
1608817940000|2020-12-24 13:52:20|5232.15|5194.15|5234.59|5196.59|5234.59|5196.59|5232.15|5194.15|10
1608817950000|2020-12-24 13:52:30|5234.65|5196.65|5235.49|5197.49|5235.49|5197.49|5234.65|5196.65|10
1608817960000|2020-12-24 13:52:40|5235.6|5197.6|5241.12|5203.12|5241.12|5203.12|5235.6|5197.6|10
1608817970000|2020-12-24 13:52:50|5241.64|5203.64|5242.88|5204.88|5242.88|5204.88|5241.64|5203.64|9
1608817980000|2020-12-24 13:53:00|5242.83|5204.83|5240.37|5202.37|5242.83|5204.83|5240.37|5202.37|10
1608817990000|2020-12-24 13:53:10|5240.41|5202.41|5238.31|5200.31|5240.41|5202.41|5238.31|5200.31|10
1608818000000|2020-12-24 13:53:20|5237.93|5199.93|5236.51|5198.51|5237.93|5199.93|5236.51|5198.51|10
1608818010000|2020-12-24 13:53:30|5236|5198|5234.48|5196.48|5236|5198|5234.43|5196.43|10
1608818020000|2020-12-24 13:53:40|5234.49|5196.49|5238.23|5200.23|5238.23|5200.23|5234.49|5196.49|10
1608818030000|2020-12-24 13:53:50|5238.5|5200.5|5240.88|5202.88|5240.88|5202.88|5238.5|5200.5|10
1608818040000|2020-12-24 13:54:00|5241.37|5203.37|5244.69|5206.69|5244.69|5206.69|5241.37|5203.37|10
1608818050000|2020-12-24 13:54:10|5244.57|5206.57|5246.68|5208.68|5246.68|5208.68|5244.57|5206.57|9
1608818060000|2020-12-24 13:54:20|5246.9|5208.9|5251.23|5213.23|5251.23|5213.23|5246.9|5208.9|10
1608818070000|2020-12-24 13:54:30|5252.06|5214.06|5250.2|5212.2|5252.06|5214.06|5250.2|5212.2|10
1608818080000|2020-12-24 13:54:40|5250.18|5212.18|5249.76|5211.76|5250.18|5212.18|5249.34|5211.34|10
1608818090000|2020-12-24 13:54:50|5249.67|5211.67|5250.74|5212.74|5250.74|5212.74|5249.07|5211.07|10
1608818100000|2020-12-24 13:55:00|5250.76|5212.76|5253.11|5215.11|5253.11|5215.11|5250.76|5212.76|9
1608818110000|2020-12-24 13:55:10|5253.24|5215.24|5254.23|5216.23|5254.33|5216.33|5253.24|5215.24|10
1608818120000|2020-12-24 13:55:20|5254.26|5216.26|5255.81|5217.81|5255.81|5217.81|5254.22|5216.22|10
1608818130000|2020-12-24 13:55:30|5256.57|5218.57|5260.87|5222.87|5260.87|5222.87|5256.57|5218.57|10
1608818140000|2020-12-24 13:55:40|5260.9|5222.9|5266.81|5228.81|5266.81|5228.81|5260.9|5222.9|10
1608818150000|2020-12-24 13:55:50|5267.34|5229.34|5266.88|5228.88|5268.48|5230.48|5266.27|5228.27|10
1608818160000|2020-12-24 13:56:00|5266.06|5228.06|5268.48|5230.48|5268.48|5230.48|5265.88|5227.88|10
1608818170000|2020-12-24 13:56:10|5268.35|5230.35|5268.84|5230.84|5268.84|5230.84|5267.52|5229.52|10
1608818180000|2020-12-24 13:56:20|5268.94|5230.94|5269.39|5231.39|5269.86|5231.86|5268.61|5230.61|10
1608818190000|2020-12-24 13:56:30|5269.72|5231.72|5266.65|5228.65|5269.72|5231.72|5266.65|5228.65|10
1608818200000|2020-12-24 13:56:40|5266.55|5228.55|5262.24|5224.24|5266.55|5228.55|5262.24|5224.24|10
1608818210000|2020-12-24 13:56:50|5261.51|5223.51|5259.8|5221.8|5261.51|5223.51|5259.8|5221.8|10
1608818220000|2020-12-24 13:57:00|5260.23|5222.23|5258.57|5220.57|5260.75|5222.75|5258.57|5220.57|10
1608818230000|2020-12-24 13:57:10|5257.11|5219.11|5256.35|5218.35|5257.66|5219.66|5256.24|5218.24|10
1608818240000|2020-12-24 13:57:20|5255.57|5217.57|5258.89|5220.89|5258.99|5220.99|5255.57|5217.57|10
1608818250000|2020-12-24 13:57:30|5259.63|5221.63|5263.91|5225.91|5263.91|5225.91|5259.63|5221.63|10
1608818260000|2020-12-24 13:57:40|5264.23|5226.23|5267.52|5229.52|5267.52|5229.52|5264.23|5226.23|10
1608818270000|2020-12-24 13:57:50|5267.98|5229.98|5270.12|5232.12|5270.12|5232.12|5267.98|5229.98|10
1608818280000|2020-12-24 13:58:00|5269.69|5231.69|5269.11|5231.11|5269.69|5231.69|5268.5|5230.5|10
1608818290000|2020-12-24 13:58:10|5269.85|5231.85|5272.13|5234.13|5272.13|5234.13|5269.85|5231.85|10
1608818300000|2020-12-24 13:58:20|5272.97|5234.97|5275.54|5237.54|5275.54|5237.54|5272.97|5234.97|10
1608818310000|2020-12-24 13:58:30|5275.67|5237.67|5276.9|5238.9|5277.09|5239.09|5275.57|5237.57|10
1608818320000|2020-12-24 13:58:40|5277.36|5239.36|5275.86|5237.86|5277.36|5239.36|5275.73|5237.73|10
1608818330000|2020-12-24 13:58:50|5276.03|5238.03|5274.94|5236.94|5276.03|5238.03|5274.87|5236.87|10
1608818340000|2020-12-24 13:59:00|5274.91|5236.91|5273.62|5235.62|5274.94|5236.94|5273.62|5235.62|10
1608818350000|2020-12-24 13:59:10|5273.27|5235.27|5270.89|5232.89|5273.27|5235.27|5270.89|5232.89|10
1608818360000|2020-12-24 13:59:20|5271.15|5233.15|5271.93|5233.93|5271.93|5233.93|5271.1|5233.1|10
1608818370000|2020-12-24 13:59:30|5272.08|5234.08|5272.65|5234.65|5272.65|5234.65|5272|5234|10
1608818380000|2020-12-24 13:59:40|5272.62|5234.62|5270.73|5232.73|5272.62|5234.62|5270.73|5232.73|10
1608818390000|2020-12-24 13:59:50|5270.37|5232.37|5272.01|5234.01|5272.09|5234.09|5270.37|5232.37|10
1608818400000|2020-12-24 14:00:00|5272.26|5234.26|5273.59|5235.59|5273.59|5235.59|5271.9|5233.9|10
1608818410000|2020-12-24 14:00:10|5273.51|5235.51|5277.04|5239.04|5277.09|5239.09|5273.51|5235.51|10
1608818420000|2020-12-24 14:00:20|5277.89|5239.89|5281.13|5243.13|5281.13|5243.13|5277.89|5239.89|10
1608818430000|2020-12-24 14:00:30|5282.04|5244.04|5285.81|5247.81|5285.81|5247.81|5282.04|5244.04|10
1608818440000|2020-12-24 14:00:40|5286.07|5248.07|5288.06|5250.06|5288.06|5250.06|5286.07|5248.07|9
1608818450000|2020-12-24 14:00:50|5288.42|5250.42|5293.13|5255.13|5293.13|5255.13|5288.42|5250.42|10
1608818460000|2020-12-24 14:01:00|5294.23|5256.23|5296.34|5258.34|5296.86|5258.86|5294.23|5256.23|10
1608818470000|2020-12-24 14:01:10|5295.69|5257.69|5296.56|5258.56|5296.6|5258.6|5295.45|5257.45|10
1608818480000|2020-12-24 14:01:20|5296.06|5258.06|5296.88|5258.88|5297.12|5259.12|5295.71|5257.71|10
1608818490000|2020-12-24 14:01:30|5296.31|5258.31|5293.66|5255.66|5296.5|5258.5|5293.66|5255.66|10
1608818500000|2020-12-24 14:01:40|5294.87|5256.87|5297.16|5259.16|5297.46|5259.46|5294.64|5256.64|9
1608818510000|2020-12-24 14:01:50|5297.18|5259.18|5296.72|5258.72|5297.18|5259.18|5296.37|5258.37|10
1608818520000|2020-12-24 14:02:00|5296.77|5258.77|5293.44|5255.44|5296.82|5258.82|5293.44|5255.44|10
1608818530000|2020-12-24 14:02:10|5292.76|5254.76|5288.95|5250.95|5292.76|5254.76|5288.95|5250.95|10
1608818540000|2020-12-24 14:02:20|5288.64|5250.64|5284.08|5246.08|5288.64|5250.64|5283.52|5245.52|10
1608818550000|2020-12-24 14:02:30|5283.71|5245.71|5281.03|5243.03|5283.71|5245.71|5281.03|5243.03|10
1608818560000|2020-12-24 14:02:40|5280.9|5242.9|5281.24|5243.24|5281.49|5243.49|5280.9|5242.9|10
1608818570000|2020-12-24 14:02:50|5281.35|5243.35|5278.8|5240.8|5281.57|5243.57|5278.8|5240.8|10
1608818580000|2020-12-24 14:03:00|5278.7|5240.7|5276.99|5238.99|5278.7|5240.7|5276.99|5238.99|10
1608818590000|2020-12-24 14:03:10|5277.05|5239.05|5273.08|5235.08|5277.05|5239.05|5273.08|5235.08|10
1608818600000|2020-12-24 14:03:20|5273|5235|5269.61|5231.61|5273|5235|5269.61|5231.61|10
1608818610000|2020-12-24 14:03:30|5269.06|5231.06|5265.51|5227.51|5269.39|5231.39|5265.45|5227.45|10
1608818620000|2020-12-24 14:03:40|5265.07|5227.07|5263.05|5225.05|5265.07|5227.07|5262.88|5224.88|10
1608818630000|2020-12-24 14:03:50|5262.76|5224.76|5262.42|5224.42|5262.76|5224.76|5262.01|5224.01|10
1608818640000|2020-12-24 14:04:00|5262.31|5224.31|5262.1|5224.1|5262.71|5224.71|5262.1|5224.1|10
1608818650000|2020-12-24 14:04:10|5262.21|5224.21|5259.54|5221.54|5262.34|5224.34|5259.54|5221.54|10
1608818660000|2020-12-24 14:04:20|5259.27|5221.27|5255.79|5217.79|5259.4|5221.4|5255.79|5217.79|10
1608818670000|2020-12-24 14:04:30|5254.61|5216.61|5252|5214|5254.61|5216.61|5252|5214|10
1608818680000|2020-12-24 14:04:40|5251.78|5213.78|5251.06|5213.06|5251.78|5213.78|5250.68|5212.68|10
1608818690000|2020-12-24 14:04:50|5251.21|5213.21|5251.79|5213.79|5251.84|5213.84|5251.21|5213.21|8
1608818700000|2020-12-24 14:05:00|5251.82|5213.82|5252.19|5214.19|5252.33|5214.33|5251.14|5213.14|10
1608818710000|2020-12-24 14:05:10|5252.34|5214.34|5256.48|5218.48|5256.48|5218.48|5252.34|5214.34|10
1608818720000|2020-12-24 14:05:20|5257.06|5219.06|5260.97|5222.97|5261.05|5223.05|5257.06|5219.06|10
1608818730000|2020-12-24 14:05:30|5260.96|5222.96|5259.36|5221.36|5260.97|5222.97|5259.36|5221.36|10
1608818740000|2020-12-24 14:05:40|5258.61|5220.61|5255.15|5217.15|5258.61|5220.61|5255.15|5217.15|10
1608818750000|2020-12-24 14:05:50|5254.81|5216.81|5251.37|5213.37|5254.81|5216.81|5251.37|5213.37|10
1608818760000|2020-12-24 14:06:00|5251.11|5213.11|5251.57|5213.57|5251.74|5213.74|5250.37|5212.37|10
1608818770000|2020-12-24 14:06:10|5251.59|5213.59|5252.46|5214.46|5252.46|5214.46|5250.8|5212.8|10
1608818780000|2020-12-24 14:06:20|5252.74|5214.74|5254.08|5216.08|5254.32|5216.32|5252.66|5214.66|10
1608818790000|2020-12-24 14:06:30|5254.13|5216.13|5254.1|5216.1|5254.85|5216.85|5253.82|5215.82|10
1608818800000|2020-12-24 14:06:40|5253.55|5215.55|5251.68|5213.68|5253.55|5215.55|5251.6|5213.6|10
1608818810000|2020-12-24 14:06:50|5251.19|5213.19|5250.41|5212.41|5251.25|5213.25|5250.4|5212.4|10
1608818820000|2020-12-24 14:07:00|5250.57|5212.57|5252.1|5214.1|5252.1|5214.1|5250.57|5212.57|10
1608818830000|2020-12-24 14:07:10|5251.98|5213.98|5252.36|5214.36|5252.39|5214.39|5251.73|5213.73|10
1608818840000|2020-12-24 14:07:20|5252.48|5214.48|5252.31|5214.31|5252.82|5214.82|5252.18|5214.18|10
1608818850000|2020-12-24 14:07:30|5252.28|5214.28|5252.94|5214.94|5252.94|5214.94|5252.28|5214.28|9
1608818860000|2020-12-24 14:07:40|5252.99|5214.99|5253.37|5215.37|5253.37|5215.37|5252.78|5214.78|9
1608818870000|2020-12-24 14:07:50|5253.38|5215.38|5251.37|5213.37|5253.47|5215.47|5251.36|5213.36|10
1608818880000|2020-12-24 14:08:00|5251.31|5213.31|5249.17|5211.17|5251.31|5213.31|5249.17|5211.17|10
1608818890000|2020-12-24 14:08:10|5249.08|5211.08|5246.92|5208.92|5249.08|5211.08|5246.92|5208.92|10
1608818900000|2020-12-24 14:08:20|5246.15|5208.15|5246.76|5208.76|5246.76|5208.76|5244.85|5206.85|9
1608818910000|2020-12-24 14:08:30|5246.71|5208.71|5246.45|5208.45|5246.83|5208.83|5246.38|5208.38|10
1608818920000|2020-12-24 14:08:40|5246.9|5208.9|5247.5|5209.5|5247.69|5209.69|5246.9|5208.9|10
1608818930000|2020-12-24 14:08:50|5247|5209|5245.46|5207.46|5247|5209|5245.34|5207.34|10
1608818940000|2020-12-24 14:09:00|5245.5|5207.5|5245.28|5207.28|5245.61|5207.61|5245.22|5207.22|10
1608818950000|2020-12-24 14:09:10|5245.07|5207.07|5242.92|5204.92|5245.07|5207.07|5242.92|5204.92|10
1608818960000|2020-12-24 14:09:20|5242.51|5204.51|5243.9|5205.9|5243.9|5205.9|5241.68|5203.68|10
1608818970000|2020-12-24 14:09:30|5244.13|5206.13|5246.1|5208.1|5246.12|5208.12|5244.13|5206.13|10
1608818980000|2020-12-24 14:09:40|5246.2|5208.2|5248.52|5210.52|5248.52|5210.52|5246.2|5208.2|10
1608818990000|2020-12-24 14:09:50|5248.53|5210.53|5249.53|5211.53|5249.81|5211.81|5248.53|5210.53|10
1608819000000|2020-12-24 14:10:00|5249.34|5211.34|5247.65|5209.65|5249.34|5211.34|5247.34|5209.34|10
1608819010000|2020-12-24 14:10:10|5247.62|5209.62|5250.12|5212.12|5250.12|5212.12|5247.62|5209.62|10
1608819020000|2020-12-24 14:10:20|5249.66|5211.66|5249.2|5211.2|5249.66|5211.66|5249|5211|10
1608819030000|2020-12-24 14:10:30|5249.37|5211.37|5249.87|5211.87|5250.11|5212.11|5249.25|5211.25|9
1608819040000|2020-12-24 14:10:40|5249.75|5211.75|5249.68|5211.68|5250.31|5212.31|5249.68|5211.68|10
1608819050000|2020-12-24 14:10:50|5249.74|5211.74|5249.94|5211.94|5249.94|5211.94|5248.82|5210.82|9
1608819060000|2020-12-24 14:11:00|5250.05|5212.05|5250|5212|5250.27|5212.27|5249.94|5211.94|9
1608819070000|2020-12-24 14:11:10|5250.09|5212.09|5247.88|5209.88|5250.09|5212.09|5247.88|5209.88|10
1608819080000|2020-12-24 14:11:20|5247.81|5209.81|5245.33|5207.33|5247.81|5209.81|5245.33|5207.33|10
1608819090000|2020-12-24 14:11:30|5245.38|5207.38|5243.81|5205.81|5245.38|5207.38|5243.81|5205.81|10
1608819100000|2020-12-24 14:11:40|5243.72|5205.72|5243.68|5205.68|5243.78|5205.78|5243.46|5205.46|10
1608819110000|2020-12-24 14:11:50|5243.65|5205.65|5243.13|5205.13|5243.75|5205.75|5243.13|5205.13|9
1608819120000|2020-12-24 14:12:00|5243.1|5205.1|5243.7|5205.7|5244.43|5206.43|5243.1|5205.1|9
1608819130000|2020-12-24 14:12:10|5244.25|5206.25|5244.32|5206.32|5244.63|5206.63|5244.25|5206.25|10
1608819140000|2020-12-24 14:12:20|5244.16|5206.16|5245.14|5207.14|5245.14|5207.14|5244.16|5206.16|10
1608819150000|2020-12-24 14:12:30|5245.39|5207.39|5249.25|5211.25|5249.25|5211.25|5245.39|5207.39|10
1608819160000|2020-12-24 14:12:40|5249.36|5211.36|5252.06|5214.06|5252.06|5214.06|5249.36|5211.36|10
1608819170000|2020-12-24 14:12:50|5252.12|5214.12|5253.15|5215.15|5253.24|5215.24|5252.11|5214.11|10
1608819180000|2020-12-24 14:13:00|5253.52|5215.52|5253.46|5215.46|5253.67|5215.67|5253.31|5215.31|10
1608819190000|2020-12-24 14:13:10|5253.52|5215.52|5254.38|5216.38|5254.38|5216.38|5253.52|5215.52|10
1608819200000|2020-12-24 14:13:20|5254.4|5216.4|5255.91|5217.91|5255.91|5217.91|5254.4|5216.4|10
1608819210000|2020-12-24 14:13:30|5256.11|5218.11|5255.28|5217.28|5256.11|5218.11|5255.28|5217.28|10
1608819220000|2020-12-24 14:13:40|5255.13|5217.13|5253.12|5215.12|5255.13|5217.13|5253.08|5215.08|10
1608819230000|2020-12-24 14:13:50|5252.54|5214.54|5251.71|5213.71|5252.54|5214.54|5251.57|5213.57|10
1608819240000|2020-12-24 14:14:00|5251.63|5213.63|5250.74|5212.74|5251.81|5213.81|5250.45|5212.45|10
1608819250000|2020-12-24 14:14:10|5250.63|5212.63|5249.75|5211.75|5250.63|5212.63|5249.75|5211.75|10
1608819260000|2020-12-24 14:14:20|5250.79|5212.79|5249.83|5211.83|5251.28|5213.28|5249.83|5211.83|9
1608819270000|2020-12-24 14:14:30|5249.92|5211.92|5248.8|5210.8|5249.92|5211.92|5248.8|5210.8|10
1608819280000|2020-12-24 14:14:40|5248.73|5210.73|5248.27|5210.27|5248.73|5210.73|5248.2|5210.2|10
1608819290000|2020-12-24 14:14:50|5247.74|5209.74|5246.68|5208.68|5247.74|5209.74|5246.68|5208.68|9
1608819300000|2020-12-24 14:15:00|5246.58|5208.58|5244.96|5206.96|5246.58|5208.58|5244.96|5206.96|10
1608819310000|2020-12-24 14:15:10|5244.6|5206.6|5244.39|5206.39|5244.74|5206.74|5244.3|5206.3|10
1608819320000|2020-12-24 14:15:20|5244.55|5206.55|5244.53|5206.53|5244.64|5206.64|5244.19|5206.19|10
1608819330000|2020-12-24 14:15:30|5244.63|5206.63|5243.94|5205.94|5244.7|5206.7|5243.88|5205.88|9
1608819340000|2020-12-24 14:15:40|5243.82|5205.82|5243.79|5205.79|5243.93|5205.93|5243.41|5205.41|10
1608819350000|2020-12-24 14:15:50|5243.77|5205.77|5243.61|5205.61|5243.77|5205.77|5243.61|5205.61|10
1608819360000|2020-12-24 14:16:00|5243.51|5205.51|5243.66|5205.66|5243.66|5205.66|5243.19|5205.19|10
1608819370000|2020-12-24 14:16:10|5243.65|5205.65|5243.73|5205.73|5243.73|5205.73|5243.52|5205.52|10
1608819380000|2020-12-24 14:16:20|5243.82|5205.82|5242.36|5204.36|5243.82|5205.82|5242.33|5204.33|9
1608819390000|2020-12-24 14:16:30|5242.07|5204.07|5237.22|5199.22|5242.07|5204.07|5237.22|5199.22|10
1608819400000|2020-12-24 14:16:40|5237.17|5199.17|5233.99|5195.99|5237.17|5199.17|5233.99|5195.99|10
1608819410000|2020-12-24 14:16:50|5234.26|5196.26|5232.51|5194.51|5234.29|5196.29|5232.51|5194.51|10
1608819420000|2020-12-24 14:17:00|5232.11|5194.11|5230.55|5192.55|5232.11|5194.11|5230.49|5192.49|10
1608819430000|2020-12-24 14:17:10|5230.44|5192.44|5226.7|5188.7|5230.44|5192.44|5226.7|5188.7|10
1608819440000|2020-12-24 14:17:20|5226.59|5188.59|5223.89|5185.89|5226.69|5188.69|5223.89|5185.89|10
1608819450000|2020-12-24 14:17:30|5223.3|5185.3|5223.87|5185.87|5224.79|5186.79|5223.3|5185.3|10
1608819460000|2020-12-24 14:17:40|5223.46|5185.46|5221.74|5183.74|5223.46|5185.46|5221.74|5183.74|10
1608819470000|2020-12-24 14:17:50|5221.17|5183.17|5220.94|5182.94|5221.77|5183.77|5220.89|5182.89|10
1608819480000|2020-12-24 14:18:00|5221.33|5183.33|5222.29|5184.29|5222.29|5184.29|5221.33|5183.33|10
1608819490000|2020-12-24 14:18:10|5222.54|5184.54|5223.98|5185.98|5223.98|5185.98|5222.54|5184.54|10
1608819500000|2020-12-24 14:18:20|5224.33|5186.33|5226.03|5188.03|5226.03|5188.03|5224.33|5186.33|10
1608819510000|2020-12-24 14:18:30|5226.4|5188.4|5227.97|5189.97|5227.97|5189.97|5226.4|5188.4|9
1608819520000|2020-12-24 14:18:40|5227.99|5189.99|5225.96|5187.96|5227.99|5189.99|5225.93|5187.93|9
1608819530000|2020-12-24 14:18:50|5226.09|5188.09|5224.66|5186.66|5226.28|5188.28|5224.66|5186.66|10
1608819540000|2020-12-24 14:19:00|5224.44|5186.44|5224.94|5186.94|5225.03|5187.03|5224.44|5186.44|10
1608819550000|2020-12-24 14:19:10|5225.3|5187.3|5227.35|5189.35|5227.8|5189.8|5225.29|5187.29|10
1608819560000|2020-12-24 14:19:20|5227.19|5189.19|5225.73|5187.73|5227.19|5189.19|5225.73|5187.73|10
1608819570000|2020-12-24 14:19:30|5225.37|5187.37|5222.44|5184.44|5225.37|5187.37|5222.36|5184.36|10
1608819580000|2020-12-24 14:19:40|5222.65|5184.65|5220.47|5182.47|5222.65|5184.65|5220.47|5182.47|10
1608819590000|2020-12-24 14:19:50|5220.44|5182.44|5219.62|5181.62|5220.44|5182.44|5219.01|5181.01|10
1608819600000|2020-12-24 14:20:00|5219.35|5181.35|5218.16|5180.16|5219.4|5181.4|5218.16|5180.16|10
1608819610000|2020-12-24 14:20:10|5218.7|5180.7|5219.89|5181.89|5219.89|5181.89|5218.7|5180.7|10
1608819620000|2020-12-24 14:20:20|5220.13|5182.13|5221.35|5183.35|5221.44|5183.44|5220.13|5182.13|10
1608819630000|2020-12-24 14:20:30|5221.51|5183.51|5223.79|5185.79|5224.04|5186.04|5221.51|5183.51|9
1608819640000|2020-12-24 14:20:40|5223.64|5185.64|5225.91|5187.91|5226.15|5188.15|5223.47|5185.47|10
1608819650000|2020-12-24 14:20:50|5225.87|5187.87|5226.19|5188.19|5226.34|5188.34|5225.67|5187.67|10
1608819660000|2020-12-24 14:21:00|5225.58|5187.58|5224.05|5186.05|5225.58|5187.58|5224.05|5186.05|10
1608819670000|2020-12-24 14:21:10|5224.47|5186.47|5222.33|5184.33|5224.47|5186.47|5222.33|5184.33|10
1608819680000|2020-12-24 14:21:20|5221.94|5183.94|5218.69|5180.69|5221.94|5183.94|5218.69|5180.69|10
1608819690000|2020-12-24 14:21:30|5218.59|5180.59|5216.74|5178.74|5218.59|5180.59|5216.74|5178.74|10
1608819700000|2020-12-24 14:21:40|5216.93|5178.93|5214.14|5176.14|5216.93|5178.93|5214.14|5176.14|10
1608819710000|2020-12-24 14:21:50|5214.33|5176.33|5215.21|5177.21|5215.21|5177.21|5213.98|5175.98|10
1608819720000|2020-12-24 14:22:00|5215.59|5177.59|5214.84|5176.84|5216.02|5178.02|5214.84|5176.84|10
1608819730000|2020-12-24 14:22:10|5215.09|5177.09|5216.83|5178.83|5216.83|5178.83|5214.8|5176.8|10
1608819740000|2020-12-24 14:22:20|5217.3|5179.3|5218.93|5180.93|5219.25|5181.25|5217.3|5179.3|10
1608819750000|2020-12-24 14:22:30|5218.8|5180.8|5217.62|5179.62|5219.04|5181.04|5217.62|5179.62|10
1608819760000|2020-12-24 14:22:40|5217.56|5179.56|5217.78|5179.78|5217.78|5179.78|5217.05|5179.05|10
1608819770000|2020-12-24 14:22:50|5217.77|5179.77|5220.1|5182.1|5220.1|5182.1|5217.77|5179.77|10
1608819780000|2020-12-24 14:23:00|5220.77|5182.77|5220.7|5182.7|5221.77|5183.77|5220.7|5182.7|10
1608819790000|2020-12-24 14:23:10|5220.91|5182.91|5219.45|5181.45|5220.93|5182.93|5219.13|5181.13|9
1608819800000|2020-12-24 14:23:20|5219.64|5181.64|5220.02|5182.02|5220.15|5182.15|5219.64|5181.64|10
1608819810000|2020-12-24 14:23:30|5219.76|5181.76|5218.21|5180.21|5219.76|5181.76|5218.11|5180.11|10
1608819820000|2020-12-24 14:23:40|5218.37|5180.37|5220.26|5182.26|5220.26|5182.26|5218.37|5180.37|10
1608819830000|2020-12-24 14:23:50|5220.21|5182.21|5219.78|5181.78|5220.24|5182.24|5219.65|5181.65|10
1608819840000|2020-12-24 14:24:00|5219.71|5181.71|5221.28|5183.28|5221.28|5183.28|5219.71|5181.71|10
1608819850000|2020-12-24 14:24:10|5221.56|5183.56|5224.16|5186.16|5224.16|5186.16|5221.56|5183.56|10
1608819860000|2020-12-24 14:24:20|5224.2|5186.2|5226.03|5188.03|5226.03|5188.03|5224.2|5186.2|10
1608819870000|2020-12-24 14:24:30|5226.47|5188.47|5228.8|5190.8|5228.8|5190.8|5226.47|5188.47|10
1608819880000|2020-12-24 14:24:40|5228.55|5190.55|5228.23|5190.23|5228.77|5190.77|5228.23|5190.23|10
1608819890000|2020-12-24 14:24:50|5227.89|5189.89|5228.68|5190.68|5228.68|5190.68|5227.63|5189.63|10
1608819900000|2020-12-24 14:25:00|5228.73|5190.73|5229.44|5191.44|5229.44|5191.44|5228.66|5190.66|10
1608819910000|2020-12-24 14:25:10|5229.73|5191.73|5229.59|5191.59|5229.73|5191.73|5229.46|5191.46|10
1608819920000|2020-12-24 14:25:20|5229.68|5191.68|5228.99|5190.99|5229.72|5191.72|5228.99|5190.99|10
1608819930000|2020-12-24 14:25:30|5228.7|5190.7|5227.33|5189.33|5228.7|5190.7|5227.33|5189.33|10
1608819940000|2020-12-24 14:25:40|5227.1|5189.1|5225.31|5187.31|5227.1|5189.1|5225.31|5187.31|10
1608819950000|2020-12-24 14:25:50|5225.41|5187.41|5223.96|5185.96|5225.43|5187.43|5223.96|5185.96|10
1608819960000|2020-12-24 14:26:00|5223.81|5185.81|5221.37|5183.37|5223.81|5185.81|5221.37|5183.37|10
1608819970000|2020-12-24 14:26:10|5221.16|5183.16|5220.05|5182.05|5221.16|5183.16|5219.8|5181.8|10
1608819980000|2020-12-24 14:26:20|5220.27|5182.27|5221.31|5183.31|5221.31|5183.31|5220.27|5182.27|9
1608819990000|2020-12-24 14:26:30|5221.39|5183.39|5222.85|5184.85|5223.09|5185.09|5221.39|5183.39|10
1608820000000|2020-12-24 14:26:40|5222.73|5184.73|5224.01|5186.01|5224.03|5186.03|5222.53|5184.53|10
1608820010000|2020-12-24 14:26:50|5224.08|5186.08|5224.49|5186.49|5224.53|5186.53|5223.97|5185.97|10
1608820020000|2020-12-24 14:27:00|5224.56|5186.56|5225.09|5187.09|5225.37|5187.37|5224.5|5186.5|10
1608820030000|2020-12-24 14:27:10|5225.41|5187.41|5227.05|5189.05|5227.05|5189.05|5225.41|5187.41|10
1608820040000|2020-12-24 14:27:20|5227.26|5189.26|5229.82|5191.82|5229.82|5191.82|5227.17|5189.17|9
1608820050000|2020-12-24 14:27:30|5230.17|5192.17|5233.92|5195.92|5233.92|5195.92|5230.17|5192.17|10
1608820060000|2020-12-24 14:27:40|5233.86|5195.86|5233.98|5195.98|5234.4|5196.4|5233.75|5195.75|10
1608820070000|2020-12-24 14:27:50|5234.36|5196.36|5233.72|5195.72|5234.45|5196.45|5233.71|5195.71|10
1608820080000|2020-12-24 14:28:00|5233.6|5195.6|5232.39|5194.39|5233.6|5195.6|5232.17|5194.17|10
1608820090000|2020-12-24 14:28:10|5232.33|5194.33|5233.55|5195.55|5233.55|5195.55|5232.03|5194.03|10
1608820100000|2020-12-24 14:28:20|5233.65|5195.65|5234.09|5196.09|5234.18|5196.18|5233.65|5195.65|10
1608820110000|2020-12-24 14:28:30|5234.15|5196.15|5235.73|5197.73|5235.74|5197.74|5234.15|5196.15|10
1608820120000|2020-12-24 14:28:40|5235.97|5197.97|5238.51|5200.51|5238.88|5200.88|5235.97|5197.97|10
1608820130000|2020-12-24 14:28:50|5239.12|5201.12|5238.05|5200.05|5239.64|5201.64|5238.05|5200.05|10
1608820140000|2020-12-24 14:29:00|5237.58|5199.58|5236.04|5198.04|5237.58|5199.58|5235.93|5197.93|10
1608820150000|2020-12-24 14:29:10|5235.97|5197.97|5233.14|5195.14|5236.13|5198.13|5233.08|5195.08|10
1608820160000|2020-12-24 14:29:20|5232.93|5194.93|5232.57|5194.57|5233.14|5195.14|5232.41|5194.41|9
1608820170000|2020-12-24 14:29:30|5232.64|5194.64|5236.21|5198.21|5236.21|5198.21|5232.64|5194.64|10
1608820180000|2020-12-24 14:29:40|5236.82|5198.82|5237.38|5199.38|5237.65|5199.65|5236.82|5198.82|9
1608820190000|2020-12-24 14:29:50|5237.36|5199.36|5235.76|5197.76|5237.36|5199.36|5235.76|5197.76|9
1608820200000|2020-12-24 14:30:00|5235.85|5197.85|5235|5197|5235.85|5197.85|5235|5197|10
1608820210000|2020-12-24 14:30:10|5235.11|5197.11|5236.49|5198.49|5236.49|5198.49|5235.11|5197.11|9
1608820220000|2020-12-24 14:30:20|5236.07|5198.07|5236.45|5198.45|5236.45|5198.45|5235.83|5197.83|10
1608820230000|2020-12-24 14:30:30|5236.49|5198.49|5236.29|5198.29|5237.2|5199.2|5236.29|5198.29|9
1608820240000|2020-12-24 14:30:40|5236|5198|5234.3|5196.3|5236|5198|5234.3|5196.3|10
1608820250000|2020-12-24 14:30:50|5234.28|5196.28|5233.23|5195.23|5234.28|5196.28|5233.11|5195.11|10
1608820260000|2020-12-24 14:31:00|5233.18|5195.18|5232.33|5194.33|5233.18|5195.18|5232.33|5194.33|10
1608820270000|2020-12-24 14:31:10|5232.35|5194.35|5230.54|5192.54|5232.35|5194.35|5230.54|5192.54|10
1608820280000|2020-12-24 14:31:20|5230.59|5192.59|5229.33|5191.33|5230.59|5192.59|5229.33|5191.33|9
1608820290000|2020-12-24 14:31:30|5229.47|5191.47|5229.86|5191.86|5229.86|5191.86|5229.4|5191.4|10
1608820300000|2020-12-24 14:31:40|5229.88|5191.88|5229.21|5191.21|5229.89|5191.89|5229.21|5191.21|10
1608820310000|2020-12-24 14:31:50|5228.77|5190.77|5227.73|5189.73|5228.77|5190.77|5227.72|5189.72|10
1608820320000|2020-12-24 14:32:00|5227.8|5189.8|5226.33|5188.33|5227.92|5189.92|5226.33|5188.33|10
1608820330000|2020-12-24 14:32:10|5225.95|5187.95|5224.68|5186.68|5225.95|5187.95|5224.68|5186.68|10
1608820340000|2020-12-24 14:32:20|5224.56|5186.56|5224.9|5186.9|5224.92|5186.92|5224.42|5186.42|10
1608820350000|2020-12-24 14:32:30|5224.99|5186.99|5224.84|5186.84|5225.05|5187.05|5224.72|5186.72|10
1608820360000|2020-12-24 14:32:40|5224.81|5186.81|5225.72|5187.72|5225.72|5187.72|5224.6|5186.6|10
1608820370000|2020-12-24 14:32:50|5226.47|5188.47|5229.57|5191.57|5229.57|5191.57|5226.47|5188.47|10
1608820380000|2020-12-24 14:33:00|5229.72|5191.72|5230.16|5192.16|5230.57|5192.57|5229.72|5191.72|10
1608820390000|2020-12-24 14:33:10|5230.1|5192.1|5229.81|5191.81|5230.1|5192.1|5229.65|5191.65|10
1608820400000|2020-12-24 14:33:20|5229.66|5191.66|5230.49|5192.49|5230.49|5192.49|5229.47|5191.47|9
1608820410000|2020-12-24 14:33:30|5230.46|5192.46|5230.99|5192.99|5231.2|5193.2|5230.43|5192.43|10
1608820420000|2020-12-24 14:33:40|5230.95|5192.95|5231.63|5193.63|5231.83|5193.83|5230.95|5192.95|10
1608820430000|2020-12-24 14:33:50|5231.56|5193.56|5231.67|5193.67|5231.86|5193.86|5231.34|5193.34|10
1608820440000|2020-12-24 14:34:00|5231.64|5193.64|5231.42|5193.42|5231.64|5193.64|5231.42|5193.42|10
1608820450000|2020-12-24 14:34:10|5231.31|5193.31|5230.59|5192.59|5231.31|5193.31|5230.59|5192.59|10
1608820460000|2020-12-24 14:34:20|5230.49|5192.49|5229.86|5191.86|5230.58|5192.58|5229.86|5191.86|10
1608820470000|2020-12-24 14:34:30|5229.89|5191.89|5229.06|5191.06|5229.89|5191.89|5229.06|5191.06|9
1608820480000|2020-12-24 14:34:40|5228.97|5190.97|5225.54|5187.54|5228.97|5190.97|5225.54|5187.54|10
1608820490000|2020-12-24 14:34:50|5225.7|5187.7|5223.82|5185.82|5225.7|5187.7|5223.82|5185.82|10
1608820500000|2020-12-24 14:35:00|5223.89|5185.89|5222.79|5184.79|5223.89|5185.89|5222.79|5184.79|9
1608820510000|2020-12-24 14:35:10|5222.49|5184.49|5222.19|5184.19|5222.6|5184.6|5222.19|5184.19|8
1608820520000|2020-12-24 14:35:20|5222.16|5184.16|5220.64|5182.64|5222.16|5184.16|5220.56|5182.56|10
1608820530000|2020-12-24 14:35:30|5220.73|5182.73|5222.15|5184.15|5222.15|5184.15|5220.73|5182.73|9
1608820540000|2020-12-24 14:35:40|5222.27|5184.27|5222.49|5184.49|5222.55|5184.55|5222.05|5184.05|10
1608820550000|2020-12-24 14:35:50|5222.54|5184.54|5222.83|5184.83|5223.13|5185.13|5222.52|5184.52|10
1608820560000|2020-12-24 14:36:00|5222.79|5184.79|5221.79|5183.79|5222.79|5184.79|5221.71|5183.71|9
1608820570000|2020-12-24 14:36:10|5221.83|5183.83|5221.76|5183.76|5221.83|5183.83|5221.48|5183.48|7
1608820580000|2020-12-24 14:36:20|5221.98|5183.98|5222.05|5184.05|5222.18|5184.18|5221.87|5183.87|10
1608820590000|2020-12-24 14:36:30|5222.08|5184.08|5225.43|5187.43|5225.43|5187.43|5222.06|5184.06|9
1608820600000|2020-12-24 14:36:40|5225.55|5187.55|5225.74|5187.74|5226.09|5188.09|5225.52|5187.52|10
1608820610000|2020-12-24 14:36:50|5225.61|5187.61|5224.29|5186.29|5225.61|5187.61|5224.28|5186.28|10
1608820620000|2020-12-24 14:37:00|5224.07|5186.07|5222.44|5184.44|5224.07|5186.07|5222.29|5184.29|10
1608820630000|2020-12-24 14:37:10|5222.3|5184.3|5221.21|5183.21|5222.3|5184.3|5220.92|5182.92|10
1608820640000|2020-12-24 14:37:20|5221.23|5183.23|5222.85|5184.85|5222.98|5184.98|5221.23|5183.23|10
1608820650000|2020-12-24 14:37:30|5223.03|5185.03|5223.99|5185.99|5224.01|5186.01|5223.03|5185.03|10
1608820660000|2020-12-24 14:37:40|5223.84|5185.84|5224.71|5186.71|5224.71|5186.71|5223.84|5185.84|9
1608820670000|2020-12-24 14:37:50|5224.75|5186.75|5225.1|5187.1|5225.14|5187.14|5224.75|5186.75|10
1608820680000|2020-12-24 14:38:00|5225.32|5187.32|5227.87|5189.87|5227.87|5189.87|5225.32|5187.32|10
1608820690000|2020-12-24 14:38:10|5228.26|5190.26|5229.93|5191.93|5229.97|5191.97|5228.26|5190.26|9
1608820700000|2020-12-24 14:38:20|5229.86|5191.86|5232.62|5194.62|5232.62|5194.62|5229.86|5191.86|10
1608820710000|2020-12-24 14:38:30|5232.49|5194.49|5231.82|5193.82|5232.6|5194.6|5231.8|5193.8|9
1608820720000|2020-12-24 14:38:40|5231.83|5193.83|5233.35|5195.35|5233.41|5195.41|5231.83|5193.83|10
1608820730000|2020-12-24 14:38:50|5233.37|5195.37|5234.73|5196.73|5234.85|5196.85|5233.37|5195.37|9
1608820740000|2020-12-24 14:39:00|5234.69|5196.69|5235.38|5197.38|5235.51|5197.51|5234.69|5196.69|10
1608820750000|2020-12-24 14:39:10|5235.72|5197.72|5237.52|5199.52|5237.53|5199.53|5235.72|5197.72|10
1608820760000|2020-12-24 14:39:20|5237.54|5199.54|5237.07|5199.07|5237.62|5199.62|5236.93|5198.93|10
1608820770000|2020-12-24 14:39:30|5237.1|5199.1|5234.43|5196.43|5237.1|5199.1|5234.43|5196.43|9
1608820780000|2020-12-24 14:39:40|5233.81|5195.81|5229.09|5191.09|5233.81|5195.81|5229.09|5191.09|10
1608820790000|2020-12-24 14:39:50|5228.13|5190.13|5227.26|5189.26|5228.13|5190.13|5227.26|5189.26|10
1608820800000|2020-12-24 14:40:00|5227.34|5189.34|5227.88|5189.88|5227.88|5189.88|5227|5189|10
1608820810000|2020-12-24 14:40:10|5228.1|5190.1|5228.86|5190.86|5228.86|5190.86|5228.1|5190.1|9
1608820820000|2020-12-24 14:40:20|5228.97|5190.97|5228.88|5190.88|5228.99|5190.99|5228.5|5190.5|10
1608820830000|2020-12-24 14:40:30|5228.97|5190.97|5229.08|5191.08|5229.36|5191.36|5228.97|5190.97|10
1608820840000|2020-12-24 14:40:40|5229.16|5191.16|5229.26|5191.26|5229.26|5191.26|5228.95|5190.95|10
1608820850000|2020-12-24 14:40:50|5229.21|5191.21|5229.34|5191.34|5229.4|5191.4|5229.07|5191.07|9
1608820860000|2020-12-24 14:41:00|5229.35|5191.35|5229.14|5191.14|5229.58|5191.58|5229.09|5191.09|10
1608820870000|2020-12-24 14:41:10|5229.45|5191.45|5228.26|5190.26|5229.64|5191.64|5228.05|5190.05|9
1608820880000|2020-12-24 14:41:20|5228.18|5190.18|5228.35|5190.35|5228.35|5190.35|5227.86|5189.86|9
1608820890000|2020-12-24 14:41:30|5228.43|5190.43|5228.52|5190.52|5228.66|5190.66|5228.43|5190.43|10
1608820900000|2020-12-24 14:41:40|5228.53|5190.53|5229.5|5191.5|5229.5|5191.5|5228.53|5190.53|10
1608820910000|2020-12-24 14:41:50|5229.61|5191.61|5230.36|5192.36|5230.36|5192.36|5229.6|5191.6|10
1608820920000|2020-12-24 14:42:00|5230.39|5192.39|5229.79|5191.79|5230.58|5192.58|5229.79|5191.79|10
1608820930000|2020-12-24 14:42:10|5229.23|5191.23|5228.4|5190.4|5229.23|5191.23|5228.26|5190.26|9
1608820940000|2020-12-24 14:42:20|5228.46|5190.46|5228.64|5190.64|5228.72|5190.72|5228.46|5190.46|10
1608820950000|2020-12-24 14:42:30|5228.61|5190.61|5228.89|5190.89|5229.12|5191.12|5228.61|5190.61|9
1608820960000|2020-12-24 14:42:40|5228.98|5190.98|5228.05|5190.05|5228.98|5190.98|5228.05|5190.05|10
1608820970000|2020-12-24 14:42:50|5228.13|5190.13|5227.85|5189.85|5228.13|5190.13|5227.75|5189.75|9
1608820980000|2020-12-24 14:43:00|5227.96|5189.96|5228.35|5190.35|5228.35|5190.35|5227.88|5189.88|9
1608820990000|2020-12-24 14:43:10|5228.33|5190.33|5227.97|5189.97|5228.39|5190.39|5227.97|5189.97|10
1608821000000|2020-12-24 14:43:20|5227.77|5189.77|5226.67|5188.67|5227.77|5189.77|5226.67|5188.67|10
1608821010000|2020-12-24 14:43:30|5226.54|5188.54|5226.13|5188.13|5226.54|5188.54|5226.03|5188.03|10
1608821020000|2020-12-24 14:43:40|5226.02|5188.02|5226.09|5188.09|5226.09|5188.09|5225.7|5187.7|9
1608821030000|2020-12-24 14:43:50|5226.46|5188.46|5227.48|5189.48|5227.54|5189.54|5226.46|5188.46|10
1608821040000|2020-12-24 14:44:00|5227.44|5189.44|5228.18|5190.18|5228.25|5190.25|5227.44|5189.44|9
1608821050000|2020-12-24 14:44:10|5228.17|5190.17|5230.44|5192.44|5230.44|5192.44|5228.17|5190.17|10
1608821060000|2020-12-24 14:44:20|5230.46|5192.46|5230.75|5192.75|5230.76|5192.76|5230.46|5192.46|10
1608821070000|2020-12-24 14:44:30|5230.76|5192.76|5230.05|5192.05|5230.92|5192.92|5230.05|5192.05|10
1608821080000|2020-12-24 14:44:40|5230.09|5192.09|5230.61|5192.61|5230.8|5192.8|5230.02|5192.02|10
1608821090000|2020-12-24 14:44:50|5230.56|5192.56|5230.58|5192.58|5230.64|5192.64|5230.33|5192.33|10
1608821100000|2020-12-24 14:45:00|5230.67|5192.67|5233.25|5195.25|5233.25|5195.25|5230.67|5192.67|10
1608821110000|2020-12-24 14:45:10|5233.23|5195.23|5232.89|5194.89|5233.37|5195.37|5232.46|5194.46|10
1608821120000|2020-12-24 14:45:20|5232.55|5194.55|5232.24|5194.24|5232.98|5194.98|5232.24|5194.24|10
1608821130000|2020-12-24 14:45:30|5232.3|5194.3|5232.03|5194.03|5232.51|5194.51|5231.82|5193.82|10
1608821140000|2020-12-24 14:45:40|5232.05|5194.05|5233.26|5195.26|5233.26|5195.26|5231.84|5193.84|9
1608821150000|2020-12-24 14:45:50|5233.61|5195.61|5234.61|5196.61|5234.62|5196.62|5233.61|5195.61|9
1608821160000|2020-12-24 14:46:00|5234.41|5196.41|5234.01|5196.01|5234.41|5196.41|5234.01|5196.01|9
1608821170000|2020-12-24 14:46:10|5233.93|5195.93|5233.12|5195.12|5234.01|5196.01|5233.12|5195.12|10
1608821180000|2020-12-24 14:46:20|5233.24|5195.24|5234.23|5196.23|5234.23|5196.23|5233.13|5195.13|10
1608821190000|2020-12-24 14:46:30|5234.34|5196.34|5234.05|5196.05|5234.44|5196.44|5234.05|5196.05|10
1608821200000|2020-12-24 14:46:40|5234.62|5196.62|5235.04|5197.04|5235.07|5197.07|5234.62|5196.62|10
1608821210000|2020-12-24 14:46:50|5235.47|5197.47|5237.06|5199.06|5237.06|5199.06|5235.47|5197.47|10
1608821220000|2020-12-24 14:47:00|5237.84|5199.84|5238.76|5200.76|5238.92|5200.92|5237.78|5199.78|10
1608821230000|2020-12-24 14:47:10|5239.01|5201.01|5239.62|5201.62|5239.64|5201.64|5239.01|5201.01|10
1608821240000|2020-12-24 14:47:20|5239.72|5201.72|5240.5|5202.5|5240.56|5202.56|5239.72|5201.72|10
1608821250000|2020-12-24 14:47:30|5240.55|5202.55|5239.52|5201.52|5240.55|5202.55|5239.52|5201.52|10
1608821260000|2020-12-24 14:47:40|5239.48|5201.48|5239.12|5201.12|5239.72|5201.72|5239.12|5201.12|10
1608821270000|2020-12-24 14:47:50|5239.2|5201.2|5240.16|5202.16|5240.16|5202.16|5239.2|5201.2|10
1608821280000|2020-12-24 14:48:00|5240.14|5202.14|5240.83|5202.83|5240.83|5202.83|5239.95|5201.95|9
1608821290000|2020-12-24 14:48:10|5240.86|5202.86|5241.78|5203.78|5241.78|5203.78|5240.86|5202.86|10
1608821300000|2020-12-24 14:48:20|5241.74|5203.74|5241.72|5203.72|5241.75|5203.75|5241.6|5203.6|9
1608821310000|2020-12-24 14:48:30|5241.52|5203.52|5241.81|5203.81|5241.85|5203.85|5241.52|5203.52|10
1608821320000|2020-12-24 14:48:40|5241.75|5203.75|5241.61|5203.61|5241.75|5203.75|5241.51|5203.51|10
1608821330000|2020-12-24 14:48:50|5241.33|5203.33|5241.27|5203.27|5241.36|5203.36|5241.14|5203.14|10
1608821340000|2020-12-24 14:49:00|5241.34|5203.34|5238.48|5200.48|5241.35|5203.35|5238.48|5200.48|10
1608821350000|2020-12-24 14:49:10|5237.91|5199.91|5233.26|5195.26|5237.91|5199.91|5233.26|5195.26|10
1608821360000|2020-12-24 14:49:20|5233.53|5195.53|5234.92|5196.92|5234.92|5196.92|5233.53|5195.53|10
1608821370000|2020-12-24 14:49:30|5234.99|5196.99|5235.15|5197.15|5235.96|5197.96|5234.99|5196.99|9
1608821380000|2020-12-24 14:49:40|5234.98|5196.98|5234.87|5196.87|5235.02|5197.02|5234.48|5196.48|10
1608821390000|2020-12-24 14:49:50|5234.86|5196.86|5234.72|5196.72|5235.02|5197.02|5234.72|5196.72|10
1608821400000|2020-12-24 14:50:00|5234.57|5196.57|5233.63|5195.63|5234.57|5196.57|5233.63|5195.63|10
1608821410000|2020-12-24 14:50:10|5233.71|5195.71|5234.56|5196.56|5234.56|5196.56|5233.68|5195.68|8
1608821420000|2020-12-24 14:50:20|5234.69|5196.69|5236.41|5198.41|5236.43|5198.43|5234.69|5196.69|10
1608821430000|2020-12-24 14:50:30|5236.64|5198.64|5236.6|5198.6|5237.39|5199.39|5236.48|5198.48|10
1608821440000|2020-12-24 14:50:40|5236.57|5198.57|5235.07|5197.07|5236.57|5198.57|5235.07|5197.07|10
1608821450000|2020-12-24 14:50:50|5235.04|5197.04|5233.95|5195.95|5235.31|5197.31|5233.88|5195.88|9
1608821460000|2020-12-24 14:51:00|5233.85|5195.85|5232.02|5194.02|5233.85|5195.85|5231.44|5193.44|9
1608821470000|2020-12-24 14:51:10|5232.13|5194.13|5231.74|5193.74|5232.18|5194.18|5231.59|5193.59|10
1608821480000|2020-12-24 14:51:20|5231.48|5193.48|5231.78|5193.78|5231.92|5193.92|5231.26|5193.26|9
1608821490000|2020-12-24 14:51:30|5231.86|5193.86|5230.17|5192.17|5231.86|5193.86|5230.17|5192.17|9
1608821500000|2020-12-24 14:51:40|5229.92|5191.92|5228.95|5190.95|5229.92|5191.92|5228.82|5190.82|10
1608821510000|2020-12-24 14:51:50|5229.3|5191.3|5228.61|5190.61|5229.3|5191.3|5228.61|5190.61|10
1608821520000|2020-12-24 14:52:00|5228.51|5190.51|5225.38|5187.38|5228.51|5190.51|5225.33|5187.33|10
1608821530000|2020-12-24 14:52:10|5225.36|5187.36|5224.45|5186.45|5225.44|5187.44|5224.45|5186.45|9
1608821540000|2020-12-24 14:52:20|5224.13|5186.13|5221.72|5183.72|5224.13|5186.13|5221.72|5183.72|10
1608821550000|2020-12-24 14:52:30|5221.64|5183.64|5217.41|5179.41|5221.64|5183.64|5217.12|5179.12|10
1608821560000|2020-12-24 14:52:40|5217.28|5179.28|5218.19|5180.19|5218.84|5180.84|5217.01|5179.01|10
1608821570000|2020-12-24 14:52:50|5218.41|5180.41|5218.04|5180.04|5218.41|5180.41|5217.49|5179.49|10
1608821580000|2020-12-24 14:53:00|5217.63|5179.63|5217.63|5179.63|5218.08|5180.08|5217.63|5179.63|9
1608821590000|2020-12-24 14:53:10|5217.49|5179.49|5212.24|5174.24|5217.49|5179.49|5212.24|5174.24|10
1608821600000|2020-12-24 14:53:20|5211.58|5173.58|5207.94|5169.94|5211.58|5173.58|5207.94|5169.94|10
1608821610000|2020-12-24 14:53:30|5207.96|5169.96|5206.33|5168.33|5208.63|5170.63|5206.33|5168.33|10
1608821620000|2020-12-24 14:53:40|5205.99|5167.99|5206.62|5168.62|5206.82|5168.82|5205.99|5167.99|9
1608821630000|2020-12-24 14:53:50|5206.45|5168.45|5204.32|5166.32|5206.45|5168.45|5204.32|5166.32|10
1608821640000|2020-12-24 14:54:00|5203.84|5165.84|5203.01|5165.01|5203.84|5165.84|5202.7|5164.7|10
1608821650000|2020-12-24 14:54:10|5203.41|5165.41|5204.42|5166.42|5204.71|5166.71|5203.41|5165.41|10
1608821660000|2020-12-24 14:54:20|5204.58|5166.58|5206.98|5168.98|5207.14|5169.14|5204.58|5166.58|10
1608821670000|2020-12-24 14:54:30|5207.22|5169.22|5206.82|5168.82|5207.3|5169.3|5206.38|5168.38|10
1608821680000|2020-12-24 14:54:40|5206.51|5168.51|5205.48|5167.48|5206.51|5168.51|5205.46|5167.46|9
1608821690000|2020-12-24 14:54:50|5205.51|5167.51|5205.36|5167.36|5205.76|5167.76|5205.25|5167.25|9
1608821700000|2020-12-24 14:55:00|5205.3|5167.3|5205.34|5167.34|5205.82|5167.82|5205.3|5167.3|10
1608821710000|2020-12-24 14:55:10|5204.84|5166.84|5201.21|5163.21|5204.84|5166.84|5201.14|5163.14|10
1608821720000|2020-12-24 14:55:20|5201.44|5163.44|5200.04|5162.04|5201.44|5163.44|5199.23|5161.23|10
1608821730000|2020-12-24 14:55:30|5199.72|5161.72|5196.45|5158.45|5199.72|5161.72|5196.45|5158.45|10
1608821740000|2020-12-24 14:55:40|5196.23|5158.23|5192.23|5154.23|5196.23|5158.23|5192.19|5154.19|10
1608821750000|2020-12-24 14:55:50|5192.18|5154.18|5190.05|5152.05|5192.26|5154.26|5190.05|5152.05|10
1608821760000|2020-12-24 14:56:00|5189.5|5151.5|5185.97|5147.97|5189.5|5151.5|5185.97|5147.97|10
1608821770000|2020-12-24 14:56:10|5185.72|5147.72|5187.47|5149.47|5187.47|5149.47|5185.72|5147.72|10
1608821780000|2020-12-24 14:56:20|5186.88|5148.88|5183.33|5145.33|5186.88|5148.88|5183.32|5145.32|10
1608821790000|2020-12-24 14:56:30|5183.14|5145.14|5182.29|5144.29|5183.14|5145.14|5182.07|5144.07|9
1608821800000|2020-12-24 14:56:40|5182.25|5144.25|5180.33|5142.33|5182.25|5144.25|5180.33|5142.33|10
1608821810000|2020-12-24 14:56:50|5180.27|5142.27|5180.36|5142.36|5180.53|5142.53|5179.97|5141.97|10
1608821820000|2020-12-24 14:57:00|5180.48|5142.48|5182.41|5144.41|5182.41|5144.41|5180.38|5142.38|10
1608821830000|2020-12-24 14:57:10|5183.1|5145.1|5187.17|5149.17|5187.57|5149.57|5183.1|5145.1|10
1608821840000|2020-12-24 14:57:20|5187.39|5149.39|5183.24|5145.24|5187.39|5149.39|5183.24|5145.24|9
1608821850000|2020-12-24 14:57:30|5183.16|5145.16|5182.6|5144.6|5183.16|5145.16|5182.25|5144.25|10
1608821860000|2020-12-24 14:57:40|5182|5144|5180.19|5142.19|5182|5144|5180.19|5142.19|10
1608821870000|2020-12-24 14:57:50|5180.29|5142.29|5179.85|5141.85|5180.29|5142.29|5179.04|5141.04|10
1608821880000|2020-12-24 14:58:00|5179.9|5141.9|5181.33|5143.33|5181.55|5143.55|5179.9|5141.9|10
1608821890000|2020-12-24 14:58:10|5181.22|5143.22|5179.84|5141.84|5181.22|5143.22|5179.79|5141.79|10
1608821900000|2020-12-24 14:58:20|5179.34|5141.34|5177.07|5139.07|5179.34|5141.34|5176.95|5138.95|10
1608821910000|2020-12-24 14:58:30|5176.68|5138.68|5178.17|5140.17|5178.17|5140.17|5176.68|5138.68|10
1608821920000|2020-12-24 14:58:40|5178.14|5140.14|5179.37|5141.37|5179.37|5141.37|5178.14|5140.14|10
1608821930000|2020-12-24 14:58:50|5179.51|5141.51|5182.12|5144.12|5182.12|5144.12|5179.51|5141.51|10
1608821940000|2020-12-24 14:59:00|5182.01|5144.01|5182.74|5144.74|5182.74|5144.74|5182|5144|10
1608821950000|2020-12-24 14:59:10|5183.17|5145.17|5184.1|5146.1|5184.24|5146.24|5183.17|5145.17|10
1608821960000|2020-12-24 14:59:20|5185.08|5147.08|5188.74|5150.74|5188.74|5150.74|5185.08|5147.08|10
1608821970000|2020-12-24 14:59:30|5188.66|5150.66|5189.33|5151.33|5189.47|5151.47|5188.66|5150.66|10
1608821980000|2020-12-24 14:59:40|5188.95|5150.95|5190.85|5152.85|5190.92|5152.92|5188.95|5150.95|10
1608821990000|2020-12-24 14:59:50|5191.35|5153.35|5191.54|5153.54|5191.6|5153.6|5191.26|5153.26|10
1608822000000|2020-12-24 15:00:00|5191.41|5153.41|5192.24|5154.24|5192.24|5154.24|5191.41|5153.41|9
1608822010000|2020-12-24 15:00:10|5192.27|5154.27|5192.56|5154.56|5192.74|5154.74|5192.27|5154.27|10
1608822020000|2020-12-24 15:00:20|5192.54|5154.54|5193.37|5155.37|5193.37|5155.37|5192.54|5154.54|9
1608822030000|2020-12-24 15:00:30|5193.53|5155.53|5196.31|5158.31|5196.31|5158.31|5193.48|5155.48|10
1608822040000|2020-12-24 15:00:40|5196.62|5158.62|5199.39|5161.39|5199.39|5161.39|5196.59|5158.59|10
1608822050000|2020-12-24 15:00:50|5199.66|5161.66|5202.43|5164.43|5202.43|5164.43|5199.66|5161.66|10
1608822060000|2020-12-24 15:01:00|5202.53|5164.53|5204.22|5166.22|5204.22|5166.22|5202.53|5164.53|9
1608822070000|2020-12-24 15:01:10|5205.01|5167.01|5208|5170|5208|5170|5205.01|5167.01|10
1608822080000|2020-12-24 15:01:20|5208.45|5170.45|5210.06|5172.06|5210.06|5172.06|5208.45|5170.45|10
1608822090000|2020-12-24 15:01:30|5210.23|5172.23|5211.21|5173.21|5211.47|5173.47|5210.23|5172.23|10
1608822100000|2020-12-24 15:01:40|5211.33|5173.33|5211.26|5173.26|5211.88|5173.88|5210.81|5172.81|10
1608822110000|2020-12-24 15:01:50|5211.19|5173.19|5210.61|5172.61|5211.19|5173.19|5210.35|5172.35|9
1608822120000|2020-12-24 15:02:00|5210.66|5172.66|5210.78|5172.78|5210.79|5172.79|5210.64|5172.64|9
1608822130000|2020-12-24 15:02:10|5210.61|5172.61|5210.51|5172.51|5210.8|5172.8|5210.47|5172.47|10
1608822140000|2020-12-24 15:02:20|5210.46|5172.46|5209.97|5171.97|5210.5|5172.5|5209.97|5171.97|10
1608822150000|2020-12-24 15:02:30|5210.29|5172.29|5210.15|5172.15|5210.61|5172.61|5210.1|5172.1|10
1608822160000|2020-12-24 15:02:40|5210.1|5172.1|5210.42|5172.42|5210.65|5172.65|5210.1|5172.1|10
1608822170000|2020-12-24 15:02:50|5210.3|5172.3|5210.36|5172.36|5211.06|5173.06|5210.3|5172.3|10
1608822180000|2020-12-24 15:03:00|5210.47|5172.47|5210.46|5172.46|5210.49|5172.49|5210.29|5172.29|9
1608822190000|2020-12-24 15:03:10|5210.43|5172.43|5210.47|5172.47|5210.67|5172.67|5210.34|5172.34|9
1608822200000|2020-12-24 15:03:20|5210.59|5172.59|5211.6|5173.6|5211.6|5173.6|5210.59|5172.59|10
1608822210000|2020-12-24 15:03:30|5211.93|5173.93|5212.9|5174.9|5212.93|5174.93|5211.93|5173.93|9
1608822220000|2020-12-24 15:03:40|5212.75|5174.75|5213.84|5175.84|5214.01|5176.01|5212.75|5174.75|10
1608822230000|2020-12-24 15:03:50|5214.03|5176.03|5212.91|5174.91|5214.03|5176.03|5212.91|5174.91|10
1608822240000|2020-12-24 15:04:00|5212.84|5174.84|5209.03|5171.03|5212.84|5174.84|5209.03|5171.03|10
1608822250000|2020-12-24 15:04:10|5208.64|5170.64|5204.87|5166.87|5208.64|5170.64|5204.87|5166.87|10
1608822260000|2020-12-24 15:04:20|5204.73|5166.73|5205.83|5167.83|5205.83|5167.83|5204.1|5166.1|10
1608822270000|2020-12-24 15:04:30|5206.06|5168.06|5207.07|5169.07|5207.59|5169.59|5206.06|5168.06|10
1608822280000|2020-12-24 15:04:40|5207.49|5169.49|5206.26|5168.26|5207.49|5169.49|5206.22|5168.22|10
1608822290000|2020-12-24 15:04:50|5206.04|5168.04|5204.06|5166.06|5206.04|5168.04|5203.97|5165.97|10
1608822300000|2020-12-24 15:05:00|5203.98|5165.98|5205.11|5167.11|5205.11|5167.11|5203.71|5165.71|10
1608822310000|2020-12-24 15:05:10|5205.17|5167.17|5205.19|5167.19|5205.51|5167.51|5205.08|5167.08|9
1608822320000|2020-12-24 15:05:20|5205.1|5167.1|5206.32|5168.32|5206.32|5168.32|5205.1|5167.1|10
1608822330000|2020-12-24 15:05:30|5206.4|5168.4|5209.22|5171.22|5209.22|5171.22|5206.4|5168.4|9
1608822340000|2020-12-24 15:05:40|5209.66|5171.66|5211.96|5173.96|5211.96|5173.96|5209.66|5171.66|10
1608822350000|2020-12-24 15:05:50|5212.63|5174.63|5215.01|5177.01|5215.18|5177.18|5212.63|5174.63|10
1608822360000|2020-12-24 15:06:00|5215.59|5177.59|5217.13|5179.13|5217.13|5179.13|5215.59|5177.59|10
1608822370000|2020-12-24 15:06:10|5217.3|5179.3|5213.28|5175.28|5217.3|5179.3|5213.28|5175.28|10
1608822380000|2020-12-24 15:06:20|5213.12|5175.12|5209.85|5171.85|5213.12|5175.12|5209.85|5171.85|10
1608822390000|2020-12-24 15:06:30|5209.32|5171.32|5209.88|5171.88|5209.88|5171.88|5209.24|5171.24|10
1608822400000|2020-12-24 15:06:40|5209.94|5171.94|5210.07|5172.07|5210.48|5172.48|5209.94|5171.94|10
1608822410000|2020-12-24 15:06:50|5209.8|5171.8|5209.86|5171.86|5210.04|5172.04|5209.46|5171.46|10
1608822420000|2020-12-24 15:07:00|5209.78|5171.78|5212.68|5174.68|5212.68|5174.68|5209.78|5171.78|10
1608822430000|2020-12-24 15:07:10|5213.56|5175.56|5216.03|5178.03|5216.08|5178.08|5213.56|5175.56|10
1608822440000|2020-12-24 15:07:20|5216.17|5178.17|5217.29|5179.29|5217.29|5179.29|5216.13|5178.13|10
1608822450000|2020-12-24 15:07:30|5217.47|5179.47|5218.12|5180.12|5218.15|5180.15|5217.47|5179.47|8
1608822460000|2020-12-24 15:07:40|5217.9|5179.9|5217.59|5179.59|5217.9|5179.9|5217.41|5179.41|10
1608822470000|2020-12-24 15:07:50|5217.46|5179.46|5215.96|5177.96|5217.62|5179.62|5215.96|5177.96|10
1608822480000|2020-12-24 15:08:00|5215.58|5177.58|5215.35|5177.35|5215.58|5177.58|5215.03|5177.03|9
1608822490000|2020-12-24 15:08:10|5215.7|5177.7|5213.79|5175.79|5215.7|5177.7|5213.79|5175.79|10
1608822500000|2020-12-24 15:08:20|5213.74|5175.74|5213.47|5175.47|5213.85|5175.85|5213.47|5175.47|10
1608822510000|2020-12-24 15:08:30|5213.56|5175.56|5215.27|5177.27|5215.27|5177.27|5213.56|5175.56|10
1608822520000|2020-12-24 15:08:40|5215.36|5177.36|5216.68|5178.68|5216.68|5178.68|5215.36|5177.36|10
1608822530000|2020-12-24 15:08:50|5216.73|5178.73|5218.07|5180.07|5218.33|5180.33|5216.73|5178.73|9
1608822540000|2020-12-24 15:09:00|5217.9|5179.9|5217.59|5179.59|5217.9|5179.9|5217.59|5179.59|10
1608822550000|2020-12-24 15:09:10|5217.48|5179.48|5217.06|5179.06|5217.6|5179.6|5217.06|5179.06|10
1608822560000|2020-12-24 15:09:20|5216.93|5178.93|5215.11|5177.11|5216.93|5178.93|5215.11|5177.11|10
1608822570000|2020-12-24 15:09:30|5215.02|5177.02|5213.36|5175.36|5215.02|5177.02|5213.13|5175.13|10
1608822580000|2020-12-24 15:09:40|5213.64|5175.64|5213.77|5175.77|5214.26|5176.26|5213.64|5175.64|10
1608822590000|2020-12-24 15:09:50|5213.83|5175.83|5214.55|5176.55|5214.55|5176.55|5213.75|5175.75|9
1608822600000|2020-12-24 15:10:00|5214.77|5176.77|5216.99|5178.99|5216.99|5178.99|5214.77|5176.77|10
1608822610000|2020-12-24 15:10:10|5216.97|5178.97|5218|5180|5218|5180|5216.97|5178.97|10
1608822620000|2020-12-24 15:10:20|5218.52|5180.52|5217.05|5179.05|5218.52|5180.52|5217.05|5179.05|10
1608822630000|2020-12-24 15:10:30|5216.99|5178.99|5212.84|5174.84|5216.99|5178.99|5212.84|5174.84|10
1608822640000|2020-12-24 15:10:40|5212.64|5174.64|5211.68|5173.68|5212.65|5174.65|5211.68|5173.68|10
1608822650000|2020-12-24 15:10:50|5211.64|5173.64|5211.55|5173.55|5211.64|5173.64|5210.8|5172.8|9
1608822660000|2020-12-24 15:11:00|5211.93|5173.93|5213.11|5175.11|5213.25|5175.25|5211.93|5173.93|10
1608822670000|2020-12-24 15:11:10|5212.97|5174.97|5212.44|5174.44|5213.05|5175.05|5212.44|5174.44|9
1608822680000|2020-12-24 15:11:20|5212.39|5174.39|5213.28|5175.28|5213.28|5175.28|5212.39|5174.39|9
1608822690000|2020-12-24 15:11:30|5213.42|5175.42|5214.17|5176.17|5214.54|5176.54|5213.42|5175.42|9
1608822700000|2020-12-24 15:11:40|5214.16|5176.16|5214.17|5176.17|5214.24|5176.24|5214.1|5176.1|10
1608822710000|2020-12-24 15:11:50|5214.18|5176.18|5215.2|5177.2|5215.2|5177.2|5214.18|5176.18|10
1608822720000|2020-12-24 15:12:00|5215.17|5177.17|5215.15|5177.15|5215.27|5177.27|5215.07|5177.07|10
1608822730000|2020-12-24 15:12:10|5215.27|5177.27|5215.4|5177.4|5215.47|5177.47|5215.12|5177.12|10
1608822740000|2020-12-24 15:12:20|5215.33|5177.33|5215.81|5177.81|5215.93|5177.93|5215.33|5177.33|10
1608822750000|2020-12-24 15:12:30|5215.75|5177.75|5215.66|5177.66|5215.77|5177.77|5215.5|5177.5|10
1608822760000|2020-12-24 15:12:40|5215.53|5177.53|5215.68|5177.68|5215.81|5177.81|5215.51|5177.51|8
1608822770000|2020-12-24 15:12:50|5215.52|5177.52|5215.38|5177.38|5215.6|5177.6|5215.38|5177.38|10
1608822780000|2020-12-24 15:13:00|5215.39|5177.39|5215.22|5177.22|5215.47|5177.47|5215.22|5177.22|9
1608822790000|2020-12-24 15:13:10|5215.24|5177.24|5213.4|5175.4|5215.24|5177.24|5213.4|5175.4|10
1608822800000|2020-12-24 15:13:20|5213.19|5175.19|5210.3|5172.3|5213.19|5175.19|5210.3|5172.3|10
1608822810000|2020-12-24 15:13:30|5210.36|5172.36|5208.72|5170.72|5210.36|5172.36|5208.72|5170.72|10
1608822820000|2020-12-24 15:13:40|5208.67|5170.67|5206.73|5168.73|5208.67|5170.67|5206.73|5168.73|10
1608822830000|2020-12-24 15:13:50|5206.08|5168.08|5203.54|5165.54|5206.08|5168.08|5203.54|5165.54|10
1608822840000|2020-12-24 15:14:00|5203.73|5165.73|5202.95|5164.95|5203.73|5165.73|5202.95|5164.95|9
1608822850000|2020-12-24 15:14:10|5203.17|5165.17|5204.68|5166.68|5204.68|5166.68|5202.98|5164.98|10
1608822860000|2020-12-24 15:14:20|5204.98|5166.98|5202.57|5164.57|5204.98|5166.98|5202.57|5164.57|10
1608822870000|2020-12-24 15:14:30|5201.99|5163.99|5200.01|5162.01|5201.99|5163.99|5200.01|5162.01|10
1608822880000|2020-12-24 15:14:40|5199.92|5161.92|5198.97|5160.97|5199.92|5161.92|5198.94|5160.94|10
1608822890000|2020-12-24 15:14:50|5198.8|5160.8|5196.89|5158.89|5198.8|5160.8|5196.8|5158.8|10
1608822900000|2020-12-24 15:15:00|5196.65|5158.65|5197.88|5159.88|5197.88|5159.88|5196.63|5158.63|10
1608822910000|2020-12-24 15:15:10|5197.89|5159.89|5198.82|5160.82|5198.82|5160.82|5197.89|5159.89|10
1608822920000|2020-12-24 15:15:20|5198.77|5160.77|5198.12|5160.12|5198.77|5160.77|5197.74|5159.74|10
1608822930000|2020-12-24 15:15:30|5197.86|5159.86|5197.29|5159.29|5197.89|5159.89|5197.29|5159.29|10
1608822940000|2020-12-24 15:15:40|5197.37|5159.37|5194.73|5156.73|5197.58|5159.58|5194.73|5156.73|9
1608822950000|2020-12-24 15:15:50|5194.49|5156.49|5192.24|5154.24|5194.49|5156.49|5192.05|5154.05|10
1608822960000|2020-12-24 15:16:00|5192.02|5154.02|5190.34|5152.34|5192.1|5154.1|5190.34|5152.34|10
1608822970000|2020-12-24 15:16:10|5190.16|5152.16|5187.23|5149.23|5190.16|5152.16|5187.23|5149.23|10
1608822980000|2020-12-24 15:16:20|5187.13|5149.13|5188.03|5150.03|5188.77|5150.77|5187.13|5149.13|10
1608822990000|2020-12-24 15:16:30|5187.7|5149.7|5187.95|5149.95|5187.95|5149.95|5187.6|5149.6|9
1608823000000|2020-12-24 15:16:40|5187.83|5149.83|5187.25|5149.25|5187.88|5149.88|5187.25|5149.25|8
1608823010000|2020-12-24 15:16:50|5186.84|5148.84|5186.62|5148.62|5186.96|5148.96|5186.62|5148.62|10
1608823020000|2020-12-24 15:17:00|5186.52|5148.52|5187.99|5149.99|5187.99|5149.99|5186.17|5148.17|10
1608823030000|2020-12-24 15:17:10|5188.93|5150.93|5192.76|5154.76|5192.76|5154.76|5188.93|5150.93|10
1608823040000|2020-12-24 15:17:20|5192.93|5154.93|5195.41|5157.41|5195.41|5157.41|5192.93|5154.93|10
1608823050000|2020-12-24 15:17:30|5196.14|5158.14|5199.34|5161.34|5199.34|5161.34|5196.14|5158.14|10
1608823060000|2020-12-24 15:17:40|5199.49|5161.49|5198.96|5160.96|5199.49|5161.49|5198.92|5160.92|9
1608823070000|2020-12-24 15:17:50|5198.68|5160.68|5199.17|5161.17|5199.78|5161.78|5198.6|5160.6|10
1608823080000|2020-12-24 15:18:00|5199.23|5161.23|5199.67|5161.67|5199.68|5161.68|5199.23|5161.23|10
1608823090000|2020-12-24 15:18:10|5199.12|5161.12|5197.86|5159.86|5199.12|5161.12|5197.86|5159.86|10
1608823100000|2020-12-24 15:18:20|5197.68|5159.68|5195.01|5157.01|5197.68|5159.68|5195.01|5157.01|10
1608823110000|2020-12-24 15:18:30|5194.65|5156.65|5194.73|5156.73|5195.58|5157.58|5194.61|5156.61|10
1608823120000|2020-12-24 15:18:40|5194.5|5156.5|5193.45|5155.45|5194.5|5156.5|5193.45|5155.45|10
1608823130000|2020-12-24 15:18:50|5193.2|5155.2|5192.9|5154.9|5193.2|5155.2|5192.8|5154.8|10
1608823140000|2020-12-24 15:19:00|5192.95|5154.95|5190.58|5152.58|5192.95|5154.95|5190.58|5152.58|9
1608823150000|2020-12-24 15:19:10|5190.57|5152.57|5192.1|5154.1|5192.1|5154.1|5190.1|5152.1|10
1608823160000|2020-12-24 15:19:20|5192.46|5154.46|5192.52|5154.52|5192.56|5154.56|5192.35|5154.35|10
1608823170000|2020-12-24 15:19:30|5192.39|5154.39|5192.04|5154.04|5192.45|5154.45|5191.97|5153.97|10
1608823180000|2020-12-24 15:19:40|5192.03|5154.03|5190.35|5152.35|5192.03|5154.03|5190.31|5152.31|10
1608823190000|2020-12-24 15:19:50|5190.17|5152.17|5189.11|5151.11|5190.17|5152.17|5189|5151|9
1608823200000|2020-12-24 15:20:00|5189.35|5151.35|5189.09|5151.09|5189.46|5151.46|5189.09|5151.09|10
1608823210000|2020-12-24 15:20:10|5189.04|5151.04|5188.6|5150.6|5189.04|5151.04|5188.49|5150.49|10
1608823220000|2020-12-24 15:20:20|5188.39|5150.39|5189.62|5151.62|5189.69|5151.69|5188.39|5150.39|10
1608823230000|2020-12-24 15:20:30|5190.28|5152.28|5192.17|5154.17|5192.83|5154.83|5190.28|5152.28|10
1608823240000|2020-12-24 15:20:40|5192.44|5154.44|5192.37|5154.37|5192.73|5154.73|5192.37|5154.37|10
1608823250000|2020-12-24 15:20:50|5192.24|5154.24|5192.18|5154.18|5192.47|5154.47|5191.98|5153.98|8
1608823260000|2020-12-24 15:21:00|5192.44|5154.44|5192.26|5154.26|5192.59|5154.59|5192.1|5154.1|10
1608823270000|2020-12-24 15:21:10|5192.27|5154.27|5191.75|5153.75|5192.46|5154.46|5191.75|5153.75|10
1608823280000|2020-12-24 15:21:20|5191.9|5153.9|5190.97|5152.97|5191.9|5153.9|5190.97|5152.97|9
1608823290000|2020-12-24 15:21:30|5190.72|5152.72|5189.45|5151.45|5190.72|5152.72|5189.29|5151.29|10
1608823300000|2020-12-24 15:21:40|5189.54|5151.54|5189.15|5151.15|5189.54|5151.54|5189.09|5151.09|8
1608823310000|2020-12-24 15:21:50|5189.05|5151.05|5188.96|5150.96|5189.07|5151.07|5188.86|5150.86|9
1608823320000|2020-12-24 15:22:00|5189.07|5151.07|5189.16|5151.16|5189.27|5151.27|5188.8|5150.8|10
1608823330000|2020-12-24 15:22:10|5189.13|5151.13|5189.59|5151.59|5189.59|5151.59|5189.11|5151.11|10
1608823340000|2020-12-24 15:22:20|5189.46|5151.46|5190.48|5152.48|5190.48|5152.48|5189.46|5151.46|10
1608823350000|2020-12-24 15:22:30|5190.38|5152.38|5191|5153|5191.17|5153.17|5190.38|5152.38|10
1608823360000|2020-12-24 15:22:40|5190.81|5152.81|5190.33|5152.33|5190.81|5152.81|5190.04|5152.04|10
1608823370000|2020-12-24 15:22:50|5190.38|5152.38|5190.76|5152.76|5190.76|5152.76|5190.32|5152.32|9
1608823380000|2020-12-24 15:23:00|5190.51|5152.51|5190.39|5152.39|5190.51|5152.51|5190.11|5152.11|10
1608823390000|2020-12-24 15:23:10|5190.37|5152.37|5191.75|5153.75|5191.75|5153.75|5190.37|5152.37|10
1608823400000|2020-12-24 15:23:20|5191.76|5153.76|5192.31|5154.31|5192.38|5154.38|5191.76|5153.76|10
1608823410000|2020-12-24 15:23:30|5192.4|5154.4|5193.32|5155.32|5193.32|5155.32|5192.4|5154.4|10
1608823420000|2020-12-24 15:23:40|5193.52|5155.52|5196.15|5158.15|5196.15|5158.15|5193.52|5155.52|10
1608823430000|2020-12-24 15:23:50|5196.06|5158.06|5195.65|5157.65|5196.31|5158.31|5195.65|5157.65|10
1608823440000|2020-12-24 15:24:00|5195.29|5157.29|5193.67|5155.67|5195.29|5157.29|5193.67|5155.67|10
1608823450000|2020-12-24 15:24:10|5193.68|5155.68|5194.58|5156.58|5194.58|5156.58|5193.68|5155.68|9
1608823460000|2020-12-24 15:24:20|5194.73|5156.73|5195.32|5157.32|5195.32|5157.32|5194.63|5156.63|10
1608823470000|2020-12-24 15:24:30|5195.18|5157.18|5195.25|5157.25|5195.89|5157.89|5195.18|5157.18|10
1608823480000|2020-12-24 15:24:40|5195.31|5157.31|5194.06|5156.06|5195.31|5157.31|5194.06|5156.06|10
1608823490000|2020-12-24 15:24:50|5194.22|5156.22|5192.99|5154.99|5194.22|5156.22|5192.99|5154.99|9
1608823500000|2020-12-24 15:25:00|5192.64|5154.64|5192.3|5154.3|5193.1|5155.1|5192.3|5154.3|10
1608823510000|2020-12-24 15:25:10|5192.33|5154.33|5191|5153|5192.33|5154.33|5191|5153|10
1608823520000|2020-12-24 15:25:20|5191.09|5153.09|5191.36|5153.36|5191.43|5153.43|5190.76|5152.76|10
1608823530000|2020-12-24 15:25:30|5191.21|5153.21|5190.34|5152.34|5191.33|5153.33|5190.34|5152.34|10
1608823540000|2020-12-24 15:25:40|5190.65|5152.65|5190.88|5152.88|5190.88|5152.88|5190.65|5152.65|8
1608823550000|2020-12-24 15:25:50|5190.86|5152.86|5190.96|5152.96|5191|5153|5190.82|5152.82|9
1608823560000|2020-12-24 15:26:00|5190.99|5152.99|5193.06|5155.06|5193.06|5155.06|5190.97|5152.97|9
1608823570000|2020-12-24 15:26:10|5193.62|5155.62|5193.93|5155.93|5194.44|5156.44|5193.62|5155.62|10
1608823580000|2020-12-24 15:26:20|5193.85|5155.85|5193.14|5155.14|5193.85|5155.85|5193.14|5155.14|10
1608823590000|2020-12-24 15:26:30|5193.08|5155.08|5186.33|5148.33|5193.08|5155.08|5186.33|5148.33|10
1608823600000|2020-12-24 15:26:40|5186.07|5148.07|5180.85|5142.85|5186.07|5148.07|5180.85|5142.85|10
1608823610000|2020-12-24 15:26:50|5180.89|5142.89|5176.49|5138.49|5180.89|5142.89|5176.49|5138.49|10
1608823620000|2020-12-24 15:27:00|5175.77|5137.77|5173.24|5135.24|5175.77|5137.77|5173.24|5135.24|10
1608823630000|2020-12-24 15:27:10|5172.83|5134.83|5169.54|5131.54|5172.83|5134.83|5169.54|5131.54|10
1608823640000|2020-12-24 15:27:20|5169.53|5131.53|5171.29|5133.29|5171.29|5133.29|5169.4|5131.4|10
1608823650000|2020-12-24 15:27:30|5171.59|5133.59|5174.59|5136.59|5174.59|5136.59|5171.59|5133.59|10
1608823660000|2020-12-24 15:27:40|5174.99|5136.99|5176.6|5138.6|5176.72|5138.72|5174.99|5136.99|10
1608823670000|2020-12-24 15:27:50|5176.91|5138.91|5175.47|5137.47|5176.94|5138.94|5175.36|5137.36|10
1608823680000|2020-12-24 15:28:00|5175.31|5137.31|5175.89|5137.89|5175.89|5137.89|5175.04|5137.04|10
1608823690000|2020-12-24 15:28:10|5176.38|5138.38|5176.05|5138.05|5177.14|5139.14|5176.05|5138.05|10
1608823700000|2020-12-24 15:28:20|5175.67|5137.67|5175.94|5137.94|5175.94|5137.94|5175.67|5137.67|10
1608823710000|2020-12-24 15:28:30|5175.9|5137.9|5175.71|5137.71|5175.99|5137.99|5175.68|5137.68|10
1608823720000|2020-12-24 15:28:40|5175.95|5137.95|5177.44|5139.44|5177.44|5139.44|5175.95|5137.95|10
1608823730000|2020-12-24 15:28:50|5177.39|5139.39|5178.44|5140.44|5178.46|5140.46|5177.15|5139.15|10
1608823740000|2020-12-24 15:29:00|5178.49|5140.49|5179.1|5141.1|5179.31|5141.31|5178.49|5140.49|9
1608823750000|2020-12-24 15:29:10|5179.51|5141.51|5181.25|5143.25|5181.25|5143.25|5179.45|5141.45|10
1608823760000|2020-12-24 15:29:20|5181.4|5143.4|5184.67|5146.67|5184.67|5146.67|5181.4|5143.4|10
1608823770000|2020-12-24 15:29:30|5185.75|5147.75|5189.2|5151.2|5189.2|5151.2|5185.75|5147.75|10
1608823780000|2020-12-24 15:29:40|5189.04|5151.04|5187.86|5149.86|5189.42|5151.42|5187.86|5149.86|9
1608823790000|2020-12-24 15:29:50|5187.87|5149.87|5184.98|5146.98|5187.87|5149.87|5184.98|5146.98|10
1608823800000|2020-12-24 15:30:00|5184.93|5146.93|5183.84|5145.84|5184.93|5146.93|5183.84|5145.84|10
1608823810000|2020-12-24 15:30:10|5183.89|5145.89|5185.89|5147.89|5185.89|5147.89|5183.76|5145.76|10
1608823820000|2020-12-24 15:30:20|5186.43|5148.43|5189.24|5151.24|5189.24|5151.24|5186.27|5148.27|10
1608823830000|2020-12-24 15:30:30|5189.82|5151.82|5190.73|5152.73|5191.23|5153.23|5189.8|5151.8|10
1608823840000|2020-12-24 15:30:40|5190.18|5152.18|5190.5|5152.5|5190.9|5152.9|5190.18|5152.18|9
1608823850000|2020-12-24 15:30:50|5189.61|5151.61|5187.46|5149.46|5189.61|5151.61|5187.46|5149.46|8
1608823860000|2020-12-24 15:31:00|5187.55|5149.55|5189.02|5151.02|5189.02|5151.02|5187.55|5149.55|10
1608823870000|2020-12-24 15:31:10|5189.21|5151.21|5188.97|5150.97|5189.5|5151.5|5188.86|5150.86|10
1608823880000|2020-12-24 15:31:20|5188.96|5150.96|5188.4|5150.4|5188.96|5150.96|5188.12|5150.12|10
1608823890000|2020-12-24 15:31:30|5188.65|5150.65|5187.78|5149.78|5188.76|5150.76|5187.78|5149.78|9
1608823900000|2020-12-24 15:31:40|5187.74|5149.74|5187.35|5149.35|5187.81|5149.81|5187.32|5149.32|10
1608823910000|2020-12-24 15:31:50|5187.34|5149.34|5186.5|5148.5|5187.34|5149.34|5186.03|5148.03|10
1608823920000|2020-12-24 15:32:00|5186.28|5148.28|5185.63|5147.63|5186.28|5148.28|5185.63|5147.63|9
1608823930000|2020-12-24 15:32:10|5185.51|5147.51|5185.08|5147.08|5185.51|5147.51|5184.97|5146.97|10
1608823940000|2020-12-24 15:32:20|5185.15|5147.15|5183.89|5145.89|5185.15|5147.15|5183.89|5145.89|10
1608823950000|2020-12-24 15:32:30|5183.8|5145.8|5182.55|5144.55|5183.8|5145.8|5182.41|5144.41|10
1608823960000|2020-12-24 15:32:40|5182.62|5144.62|5183.67|5145.67|5183.72|5145.72|5182.62|5144.62|10
1608823970000|2020-12-24 15:32:50|5183.5|5145.5|5183.62|5145.62|5183.83|5145.83|5183.5|5145.5|10
1608823980000|2020-12-24 15:33:00|5183.58|5145.58|5181.15|5143.15|5183.58|5145.58|5181.15|5143.15|8
1608823990000|2020-12-24 15:33:10|5180.88|5142.88|5178.09|5140.09|5180.88|5142.88|5178.09|5140.09|10
1608824000000|2020-12-24 15:33:20|5177.46|5139.46|5175.56|5137.56|5177.46|5139.46|5175.56|5137.56|10
1608824010000|2020-12-24 15:33:30|5175.33|5137.33|5174.09|5136.09|5175.33|5137.33|5174.09|5136.09|9
1608824020000|2020-12-24 15:33:40|5173.92|5135.92|5172.99|5134.99|5173.92|5135.92|5172.99|5134.99|10
1608824030000|2020-12-24 15:33:50|5173.21|5135.21|5173.1|5135.1|5173.21|5135.21|5172.81|5134.81|10
1608824040000|2020-12-24 15:34:00|5173.2|5135.2|5173.61|5135.61|5173.99|5135.99|5173.2|5135.2|10
1608824050000|2020-12-24 15:34:10|5173.22|5135.22|5173.47|5135.47|5173.67|5135.67|5173.07|5135.07|10
1608824060000|2020-12-24 15:34:20|5173.69|5135.69|5177.64|5139.64|5177.64|5139.64|5173.69|5135.69|9
1608824070000|2020-12-24 15:34:30|5178.06|5140.06|5179.64|5141.64|5179.64|5141.64|5178.03|5140.03|10
1608824080000|2020-12-24 15:34:40|5179.39|5141.39|5178.08|5140.08|5179.39|5141.39|5178.08|5140.08|9
1608824090000|2020-12-24 15:34:50|5177.68|5139.68|5177.52|5139.52|5177.68|5139.68|5177|5139|10
1608824100000|2020-12-24 15:35:00|5177.83|5139.83|5179.68|5141.68|5179.73|5141.73|5177.83|5139.83|9
1608824110000|2020-12-24 15:35:10|5179.91|5141.91|5181.78|5143.78|5181.82|5143.82|5179.91|5141.91|10
1608824120000|2020-12-24 15:35:20|5181.81|5143.81|5183.33|5145.33|5183.35|5145.35|5181.81|5143.81|10
1608824130000|2020-12-24 15:35:30|5183.2|5145.2|5183.19|5145.19|5183.78|5145.78|5183.19|5145.19|10
1608824140000|2020-12-24 15:35:40|5183.06|5145.06|5183.8|5145.8|5183.8|5145.8|5182.76|5144.76|10
1608824150000|2020-12-24 15:35:50|5184.21|5146.21|5185.2|5147.2|5185.2|5147.2|5184.21|5146.21|10
1608824160000|2020-12-24 15:36:00|5185.43|5147.43|5188.93|5150.93|5188.93|5150.93|5185.43|5147.43|10
1608824170000|2020-12-24 15:36:10|5189.22|5151.22|5192.78|5154.78|5192.78|5154.78|5189.22|5151.22|10
1608824180000|2020-12-24 15:36:20|5192.92|5154.92|5197.1|5159.1|5197.1|5159.1|5192.92|5154.92|10
1608824190000|2020-12-24 15:36:30|5196.96|5158.96|5196.55|5158.55|5197.29|5159.29|5195.95|5157.95|10
1608824200000|2020-12-24 15:36:40|5196.38|5158.38|5194.49|5156.49|5196.38|5158.38|5194.49|5156.49|10
1608824210000|2020-12-24 15:36:50|5194.39|5156.39|5193.75|5155.75|5194.39|5156.39|5193.75|5155.75|10
1608824220000|2020-12-24 15:37:00|5193.73|5155.73|5196.22|5158.22|5196.22|5158.22|5193.73|5155.73|9
1608824230000|2020-12-24 15:37:10|5195.8|5157.8|5197.07|5159.07|5197.45|5159.45|5195.8|5157.8|10
1608824240000|2020-12-24 15:37:20|5196.53|5158.53|5193.95|5155.95|5196.53|5158.53|5193.95|5155.95|10
1608824250000|2020-12-24 15:37:30|5193.74|5155.74|5192.37|5154.37|5193.74|5155.74|5192.37|5154.37|10
1608824260000|2020-12-24 15:37:40|5192.22|5154.22|5192.12|5154.12|5192.6|5154.6|5191.98|5153.98|10
1608824270000|2020-12-24 15:37:50|5192.19|5154.19|5192.59|5154.59|5192.59|5154.59|5191.99|5153.99|10
1608824280000|2020-12-24 15:38:00|5193.26|5155.26|5195.82|5157.82|5195.82|5157.82|5193.26|5155.26|9
1608824290000|2020-12-24 15:38:10|5196.34|5158.34|5195.94|5157.94|5196.37|5158.37|5195.94|5157.94|10
1608824300000|2020-12-24 15:38:20|5195.82|5157.82|5194.41|5156.41|5195.82|5157.82|5194.19|5156.19|10
1608824310000|2020-12-24 15:38:30|5194.53|5156.53|5194.34|5156.34|5194.66|5156.66|5194.33|5156.33|10
1608824320000|2020-12-24 15:38:40|5194.3|5156.3|5194.78|5156.78|5194.85|5156.85|5194.11|5156.11|9
1608824330000|2020-12-24 15:38:50|5194.6|5156.6|5194.38|5156.38|5194.72|5156.72|5194.36|5156.36|10
1608824340000|2020-12-24 15:39:00|5194.43|5156.43|5192.76|5154.76|5194.43|5156.43|5192.76|5154.76|10
1608824350000|2020-12-24 15:39:10|5192.42|5154.42|5192.17|5154.17|5192.42|5154.42|5191.92|5153.92|9
1608824360000|2020-12-24 15:39:20|5192.36|5154.36|5192.44|5154.44|5192.54|5154.54|5192.14|5154.14|10
1608824370000|2020-12-24 15:39:30|5192.22|5154.22|5193.01|5155.01|5193.2|5155.2|5192.17|5154.17|10
1608824380000|2020-12-24 15:39:40|5193.08|5155.08|5194.38|5156.38|5194.42|5156.42|5193.08|5155.08|9
1608824390000|2020-12-24 15:39:50|5194.37|5156.37|5194.43|5156.43|5194.62|5156.62|5194.37|5156.37|10
1608824400000|2020-12-24 15:40:00|5194.5|5156.5|5194.71|5156.71|5194.71|5156.71|5194.17|5156.17|10
1608824410000|2020-12-24 15:40:10|5195.3|5157.3|5196.77|5158.77|5196.79|5158.79|5195.3|5157.3|10
1608824420000|2020-12-24 15:40:20|5196.93|5158.93|5200.04|5162.04|5200.26|5162.26|5196.93|5158.93|10
1608824430000|2020-12-24 15:40:30|5200.02|5162.02|5199.33|5161.33|5200.05|5162.05|5199.33|5161.33|10
1608824440000|2020-12-24 15:40:40|5199.43|5161.43|5201.42|5163.42|5201.42|5163.42|5199.36|5161.36|10
1608824450000|2020-12-24 15:40:50|5201.54|5163.54|5203.03|5165.03|5203.03|5165.03|5201.54|5163.54|10
1608824460000|2020-12-24 15:41:00|5203.01|5165.01|5203.38|5165.38|5203.5|5165.5|5202.84|5164.84|10
1608824470000|2020-12-24 15:41:10|5203.58|5165.58|5202.94|5164.94|5203.67|5165.67|5202.84|5164.84|9
1608824480000|2020-12-24 15:41:20|5202.89|5164.89|5202.46|5164.46|5202.89|5164.89|5202.35|5164.35|10
1608824490000|2020-12-24 15:41:30|5202.21|5164.21|5201.92|5163.92|5202.3|5164.3|5201.82|5163.82|9
1608824500000|2020-12-24 15:41:40|5201.81|5163.81|5201.61|5163.61|5201.81|5163.81|5201.47|5163.47|10
1608824510000|2020-12-24 15:41:50|5201.85|5163.85|5201.92|5163.92|5202.25|5164.25|5201.85|5163.85|10
1608824520000|2020-12-24 15:42:00|5201.73|5163.73|5200.21|5162.21|5201.73|5163.73|5199.87|5161.87|10
1608824530000|2020-12-24 15:42:10|5200.49|5162.49|5200.85|5162.85|5201.15|5163.15|5200.49|5162.49|10
1608824540000|2020-12-24 15:42:20|5200.83|5162.83|5200.07|5162.07|5201.73|5163.73|5200.07|5162.07|10
1608824550000|2020-12-24 15:42:30|5199.84|5161.84|5200.64|5162.64|5200.64|5162.64|5199.63|5161.63|10
1608824560000|2020-12-24 15:42:40|5201.66|5163.66|5204.55|5166.55|5204.55|5166.55|5201.66|5163.66|10
1608824570000|2020-12-24 15:42:50|5204.78|5166.78|5204.25|5166.25|5205.11|5167.11|5204.25|5166.25|10
1608824580000|2020-12-24 15:43:00|5204.15|5166.15|5204.74|5166.74|5205.15|5167.15|5204.04|5166.04|10
1608824590000|2020-12-24 15:43:10|5204.62|5166.62|5204.78|5166.78|5205.05|5167.05|5204.62|5166.62|10
1608824600000|2020-12-24 15:43:20|5204.72|5166.72|5204.35|5166.35|5204.74|5166.74|5204.35|5166.35|10
1608824610000|2020-12-24 15:43:30|5204.46|5166.46|5204.59|5166.59|5204.7|5166.7|5203.8|5165.8|10
1608824620000|2020-12-24 15:43:40|5204.64|5166.64|5204.6|5166.6|5204.78|5166.78|5204.57|5166.57|10
1608824630000|2020-12-24 15:43:50|5204.64|5166.64|5204.82|5166.82|5204.82|5166.82|5204.52|5166.52|9
1608824640000|2020-12-24 15:44:00|5204.83|5166.83|5203.63|5165.63|5204.83|5166.83|5203.63|5165.63|10
1608824650000|2020-12-24 15:44:10|5201.77|5163.77|5199.65|5161.65|5201.77|5163.77|5199.55|5161.55|10
1608824660000|2020-12-24 15:44:20|5199.67|5161.67|5198.96|5160.96|5199.73|5161.73|5198.96|5160.96|10
1608824670000|2020-12-24 15:44:30|5198.79|5160.79|5198.68|5160.68|5198.79|5160.79|5198.39|5160.39|10
1608824680000|2020-12-24 15:44:40|5198.72|5160.72|5201.02|5163.02|5201.02|5163.02|5198.72|5160.72|10
1608824690000|2020-12-24 15:44:50|5201.73|5163.73|5203.63|5165.63|5203.63|5165.63|5201.73|5163.73|10
1608824700000|2020-12-24 15:45:00|5203.64|5165.64|5204.2|5166.2|5204.7|5166.7|5203.64|5165.64|10
1608824710000|2020-12-24 15:45:10|5204.27|5166.27|5203.04|5165.04|5204.27|5166.27|5202.92|5164.92|10
1608824720000|2020-12-24 15:45:20|5203.07|5165.07|5202.93|5164.93|5203.2|5165.2|5202.72|5164.72|10
1608824730000|2020-12-24 15:45:30|5202.83|5164.83|5202.38|5164.38|5203.01|5165.01|5202.38|5164.38|10
1608824740000|2020-12-24 15:45:40|5202.28|5164.28|5200.94|5162.94|5202.28|5164.28|5200.9|5162.9|10
1608824750000|2020-12-24 15:45:50|5200.87|5162.87|5200.47|5162.47|5200.87|5162.87|5200.3|5162.3|10
1608824760000|2020-12-24 15:46:00|5200.39|5162.39|5201.37|5163.37|5201.37|5163.37|5200.39|5162.39|10
1608824770000|2020-12-24 15:46:10|5201.42|5163.42|5202.54|5164.54|5202.54|5164.54|5201.42|5163.42|10
1608824780000|2020-12-24 15:46:20|5202.69|5164.69|5205.17|5167.17|5205.17|5167.17|5202.69|5164.69|10
1608824790000|2020-12-24 15:46:30|5205.23|5167.23|5206.64|5168.64|5206.64|5168.64|5205.23|5167.23|10
1608824800000|2020-12-24 15:46:40|5206.63|5168.63|5206.59|5168.59|5206.88|5168.88|5206.59|5168.59|10
1608824810000|2020-12-24 15:46:50|5206.32|5168.32|5206.95|5168.95|5206.95|5168.95|5206.21|5168.21|9
1608824820000|2020-12-24 15:47:00|5206.88|5168.88|5206|5168|5206.88|5168.88|5206|5168|10
1608824830000|2020-12-24 15:47:10|5206.03|5168.03|5205.56|5167.56|5206.29|5168.29|5205.56|5167.56|9
1608824840000|2020-12-24 15:47:20|5205.23|5167.23|5204.76|5166.76|5205.23|5167.23|5204.76|5166.76|9
1608824850000|2020-12-24 15:47:30|5204.56|5166.56|5204.9|5166.9|5204.9|5166.9|5204.38|5166.38|9
1608824860000|2020-12-24 15:47:40|5204.85|5166.85|5206.25|5168.25|5206.52|5168.52|5204.85|5166.85|9
1608824870000|2020-12-24 15:47:50|5206.28|5168.28|5206.2|5168.2|5206.61|5168.61|5206.15|5168.15|10
1608824880000|2020-12-24 15:48:00|5206.18|5168.18|5205.9|5167.9|5206.18|5168.18|5205.13|5167.13|10
1608824890000|2020-12-24 15:48:10|5205.79|5167.79|5209.73|5171.73|5209.73|5171.73|5205.79|5167.79|10
1608824900000|2020-12-24 15:48:20|5209.84|5171.84|5208.76|5170.76|5209.88|5171.88|5208.69|5170.69|10
1608824910000|2020-12-24 15:48:30|5208.82|5170.82|5208.33|5170.33|5208.95|5170.95|5208.33|5170.33|10
1608824920000|2020-12-24 15:48:40|5208.12|5170.12|5206.5|5168.5|5208.12|5170.12|5206.42|5168.42|10
1608824930000|2020-12-24 15:48:50|5206.32|5168.32|5204.57|5166.57|5206.32|5168.32|5204.57|5166.57|10
1608824940000|2020-12-24 15:49:00|5204.64|5166.64|5206.36|5168.36|5206.36|5168.36|5204.64|5166.64|10
1608824950000|2020-12-24 15:49:10|5206.31|5168.31|5207.71|5169.71|5207.71|5169.71|5206.31|5168.31|10
1608824960000|2020-12-24 15:49:20|5207.82|5169.82|5206.9|5168.9|5207.82|5169.82|5206.9|5168.9|10
1608824970000|2020-12-24 15:49:30|5206.66|5168.66|5206.14|5168.14|5206.66|5168.66|5205.98|5167.98|10
1608824980000|2020-12-24 15:49:40|5205.93|5167.93|5206.25|5168.25|5206.47|5168.47|5205.93|5167.93|10
1608824990000|2020-12-24 15:49:50|5206.45|5168.45|5205.92|5167.92|5206.45|5168.45|5205.92|5167.92|9
1608825000000|2020-12-24 15:50:00|5205.54|5167.54|5205.98|5167.98|5206.01|5168.01|5205.54|5167.54|10
1608825010000|2020-12-24 15:50:10|5205.91|5167.91|5206.28|5168.28|5206.28|5168.28|5205.87|5167.87|9
1608825020000|2020-12-24 15:50:20|5206.27|5168.27|5207.06|5169.06|5207.47|5169.47|5206.18|5168.18|9
1608825030000|2020-12-24 15:50:30|5207.01|5169.01|5207.45|5169.45|5207.49|5169.49|5207.01|5169.01|9
1608825040000|2020-12-24 15:50:40|5207.37|5169.37|5207.97|5169.97|5207.97|5169.97|5207.28|5169.28|10
1608825050000|2020-12-24 15:50:50|5207.8|5169.8|5207.96|5169.96|5208.05|5170.05|5207.8|5169.8|10
1608825060000|2020-12-24 15:51:00|5208.15|5170.15|5209.26|5171.26|5209.29|5171.29|5208.15|5170.15|10
1608825070000|2020-12-24 15:51:10|5209.04|5171.04|5209.01|5171.01|5209.41|5171.41|5208.99|5170.99|10
1608825080000|2020-12-24 15:51:20|5209|5171|5207.73|5169.73|5209.21|5171.21|5207.73|5169.73|9
1608825090000|2020-12-24 15:51:30|5207.58|5169.58|5206.98|5168.98|5207.68|5169.68|5206.98|5168.98|9
1608825100000|2020-12-24 15:51:40|5207|5169|5205.94|5167.94|5207|5169|5205.94|5167.94|10
1608825110000|2020-12-24 15:51:50|5206.2|5168.2|5206.35|5168.35|5206.37|5168.37|5205.88|5167.88|10
1608825120000|2020-12-24 15:52:00|5206.24|5168.24|5206.71|5168.71|5206.74|5168.74|5206.22|5168.22|10
1608825130000|2020-12-24 15:52:10|5206.79|5168.79|5208.72|5170.72|5208.72|5170.72|5206.79|5168.79|8
1608825140000|2020-12-24 15:52:20|5209.4|5171.4|5213.4|5175.4|5213.4|5175.4|5209.4|5171.4|10
1608825150000|2020-12-24 15:52:30|5213.54|5175.54|5214.02|5176.02|5214.5|5176.5|5213.54|5175.54|10
1608825160000|2020-12-24 15:52:40|5214.03|5176.03|5214.02|5176.02|5214.1|5176.1|5213.54|5175.54|9
1608825170000|2020-12-24 15:52:50|5214.06|5176.06|5212.68|5174.68|5214.06|5176.06|5212.68|5174.68|10
1608825180000|2020-12-24 15:53:00|5212.6|5174.6|5212.29|5174.29|5212.6|5174.6|5212.19|5174.19|9
1608825190000|2020-12-24 15:53:10|5212.21|5174.21|5213.5|5175.5|5213.87|5175.87|5212.21|5174.21|10
1608825200000|2020-12-24 15:53:20|5213.44|5175.44|5212.81|5174.81|5213.44|5175.44|5212.41|5174.41|10
1608825210000|2020-12-24 15:53:30|5212.25|5174.25|5213.11|5175.11|5213.11|5175.11|5212.15|5174.15|10
1608825220000|2020-12-24 15:53:40|5213.05|5175.05|5213.74|5175.74|5213.74|5175.74|5213.05|5175.05|10
1608825230000|2020-12-24 15:53:50|5213.75|5175.75|5213.1|5175.1|5213.75|5175.75|5212.9|5174.9|10
1608825240000|2020-12-24 15:54:00|5213.26|5175.26|5211.91|5173.91|5213.26|5175.26|5211.91|5173.91|10
1608825250000|2020-12-24 15:54:10|5211.92|5173.92|5211.79|5173.79|5211.92|5173.92|5211.7|5173.7|9
1608825260000|2020-12-24 15:54:20|5211.68|5173.68|5211.56|5173.56|5211.7|5173.7|5211.46|5173.46|10
1608825270000|2020-12-24 15:54:30|5211.47|5173.47|5211.74|5173.74|5211.82|5173.82|5211.43|5173.43|10
1608825280000|2020-12-24 15:54:40|5211.72|5173.72|5211.56|5173.56|5211.72|5173.72|5211.12|5173.12|10
1608825290000|2020-12-24 15:54:50|5211.38|5173.38|5211.59|5173.59|5211.74|5173.74|5211.29|5173.29|9
1608825300000|2020-12-24 15:55:00|5211.39|5173.39|5211.11|5173.11|5211.49|5173.49|5210.76|5172.76|10
1608825310000|2020-12-24 15:55:10|5210.91|5172.91|5210.72|5172.72|5211.12|5173.12|5210.72|5172.72|10
1608825320000|2020-12-24 15:55:20|5210.75|5172.75|5211.46|5173.46|5211.46|5173.46|5210.71|5172.71|10
1608825330000|2020-12-24 15:55:30|5211.48|5173.48|5211.49|5173.49|5211.62|5173.62|5211.17|5173.17|10
1608825340000|2020-12-24 15:55:40|5211.58|5173.58|5212.27|5174.27|5212.28|5174.28|5211.57|5173.57|10
1608825350000|2020-12-24 15:55:50|5212.38|5174.38|5213.76|5175.76|5213.76|5175.76|5212.38|5174.38|10
1608825360000|2020-12-24 15:56:00|5213.72|5175.72|5214.12|5176.12|5214.12|5176.12|5213.35|5175.35|10
1608825370000|2020-12-24 15:56:10|5213.94|5175.94|5213.96|5175.96|5214.28|5176.28|5213.71|5175.71|10
1608825380000|2020-12-24 15:56:20|5214.05|5176.05|5213.37|5175.37|5214.32|5176.32|5213.37|5175.37|9
1608825390000|2020-12-24 15:56:30|5213.67|5175.67|5213.59|5175.59|5213.97|5175.97|5213.33|5175.33|10
1608825400000|2020-12-24 15:56:40|5213.6|5175.6|5214.28|5176.28|5214.28|5176.28|5213.6|5175.6|10
1608825410000|2020-12-24 15:56:50|5214.37|5176.37|5214.59|5176.59|5214.59|5176.59|5214.24|5176.24|10
1608825420000|2020-12-24 15:57:00|5214.58|5176.58|5213.99|5175.99|5214.66|5176.66|5213.99|5175.99|10
1608825430000|2020-12-24 15:57:10|5213.94|5175.94|5213.68|5175.68|5214.04|5176.04|5213.68|5175.68|10
1608825440000|2020-12-24 15:57:20|5213.79|5175.79|5213.36|5175.36|5213.79|5175.79|5213.28|5175.28|10
1608825450000|2020-12-24 15:57:30|5213.15|5175.15|5214.24|5176.24|5214.25|5176.25|5213.15|5175.15|10
1608825460000|2020-12-24 15:57:40|5214.26|5176.26|5215.48|5177.48|5215.48|5177.48|5214.21|5176.21|10
1608825470000|2020-12-24 15:57:50|5216.17|5178.17|5220.74|5182.74|5220.74|5182.74|5216.17|5178.17|10
1608825480000|2020-12-24 15:58:00|5220.89|5182.89|5221.52|5183.52|5221.71|5183.71|5220.89|5182.89|7
1608825490000|2020-12-24 15:58:10|5221.44|5183.44|5222.53|5184.53|5222.53|5184.53|5221.44|5183.44|10
1608825500000|2020-12-24 15:58:20|5222.75|5184.75|5225.02|5187.02|5225.18|5187.18|5222.75|5184.75|10
1608825510000|2020-12-24 15:58:30|5225.4|5187.4|5225.56|5187.56|5226.24|5188.24|5225.4|5187.4|10
1608825520000|2020-12-24 15:58:40|5225.49|5187.49|5224.78|5186.78|5225.51|5187.51|5224.72|5186.72|10
1608825530000|2020-12-24 15:58:50|5224.7|5186.7|5223.96|5185.96|5224.71|5186.71|5223.96|5185.96|9
1608825540000|2020-12-24 15:59:00|5224.09|5186.09|5220.89|5182.89|5224.09|5186.09|5220.89|5182.89|10
1608825550000|2020-12-24 15:59:10|5221.32|5183.32|5218.15|5180.15|5221.32|5183.32|5218.15|5180.15|10
1608825560000|2020-12-24 15:59:20|5218.54|5180.54|5220.24|5182.24|5220.24|5182.24|5218.34|5180.34|10
1608825570000|2020-12-24 15:59:30|5220.31|5182.31|5219.17|5181.17|5220.86|5182.86|5219.17|5181.17|10
1608825580000|2020-12-24 15:59:40|5218.63|5180.63|5216.9|5178.9|5218.63|5180.63|5216.9|5178.9|10
1608825590000|2020-12-24 15:59:50|5216.75|5178.75|5215.98|5177.98|5216.82|5178.82|5215.98|5177.98|9
1608825600000|2020-12-24 16:00:00|5215.97|5177.97|5216.77|5178.77|5216.77|5178.77|5215.64|5177.64|10
1608825610000|2020-12-24 16:00:10|5216.92|5178.92|5219.1|5181.1|5219.12|5181.12|5216.92|5178.92|10
1608825620000|2020-12-24 16:00:20|5219.24|5181.24|5221.52|5183.52|5221.52|5183.52|5219.14|5181.14|10
1608825630000|2020-12-24 16:00:30|5221.78|5183.78|5224.91|5186.91|5224.91|5186.91|5221.78|5183.78|10
1608825640000|2020-12-24 16:00:40|5224.83|5186.83|5226.5|5188.5|5226.5|5188.5|5224.83|5186.83|10
1608825650000|2020-12-24 16:00:50|5226.8|5188.8|5226.96|5188.96|5227.56|5189.56|5226.59|5188.59|10
1608825660000|2020-12-24 16:01:00|5227.18|5189.18|5226.04|5188.04|5227.18|5189.18|5226.04|5188.04|9
1608825670000|2020-12-24 16:01:10|5226.02|5188.02|5223.09|5185.09|5226.02|5188.02|5223.09|5185.09|10
1608825680000|2020-12-24 16:01:20|5222.64|5184.64|5216.64|5178.64|5222.64|5184.64|5216.64|5178.64|10
1608825690000|2020-12-24 16:01:30|5216.29|5178.29|5211.69|5173.69|5216.29|5178.29|5211.44|5173.44|10
1608825700000|2020-12-24 16:01:40|5212.03|5174.03|5214.36|5176.36|5214.47|5176.47|5212.03|5174.03|10
1608825710000|2020-12-24 16:01:50|5214.28|5176.28|5215.15|5177.15|5215.51|5177.51|5214.28|5176.28|10
1608825720000|2020-12-24 16:02:00|5215.11|5177.11|5214.78|5176.78|5215.44|5177.44|5214.72|5176.72|10
1608825730000|2020-12-24 16:02:10|5214.55|5176.55|5216.28|5178.28|5216.28|5178.28|5214.52|5176.52|10
1608825740000|2020-12-24 16:02:20|5216.77|5178.77|5221.1|5183.1|5221.1|5183.1|5216.77|5178.77|10
1608825750000|2020-12-24 16:02:30|5221.68|5183.68|5223.72|5185.72|5223.72|5185.72|5221.68|5183.68|10
1608825760000|2020-12-24 16:02:40|5223.89|5185.89|5224.83|5186.83|5224.86|5186.86|5223.35|5185.35|10
1608825770000|2020-12-24 16:02:50|5224.9|5186.9|5225.24|5187.24|5225.51|5187.51|5224.9|5186.9|9
1608825780000|2020-12-24 16:03:00|5224.97|5186.97|5226.35|5188.35|5226.35|5188.35|5224.97|5186.97|10
1608825790000|2020-12-24 16:03:10|5226.51|5188.51|5229.37|5191.37|5229.37|5191.37|5226.51|5188.51|10
1608825800000|2020-12-24 16:03:20|5228.82|5190.82|5226.51|5188.51|5228.82|5190.82|5226.51|5188.51|10
1608825810000|2020-12-24 16:03:30|5226.16|5188.16|5223.02|5185.02|5226.16|5188.16|5223.02|5185.02|10
1608825820000|2020-12-24 16:03:40|5222.69|5184.69|5220.18|5182.18|5222.69|5184.69|5220.18|5182.18|10
1608825830000|2020-12-24 16:03:50|5218.94|5180.94|5216.62|5178.62|5218.94|5180.94|5216.25|5178.25|10
1608825840000|2020-12-24 16:04:00|5216.86|5178.86|5216.95|5178.95|5217.4|5179.4|5216.86|5178.86|10
1608825850000|2020-12-24 16:04:10|5217.33|5179.33|5214.35|5176.35|5217.33|5179.33|5214.35|5176.35|10
1608825860000|2020-12-24 16:04:20|5213.81|5175.81|5206.97|5168.97|5213.81|5175.81|5206.97|5168.97|10
1608825870000|2020-12-24 16:04:30|5206.12|5168.12|5199.93|5161.93|5206.12|5168.12|5199.93|5161.93|10
1608825880000|2020-12-24 16:04:40|5198.67|5160.67|5197.25|5159.25|5198.67|5160.67|5197.25|5159.25|10
1608825890000|2020-12-24 16:04:50|5197.63|5159.63|5197.03|5159.03|5198.73|5160.73|5196.77|5158.77|10
1608825900000|2020-12-24 16:05:00|5196.11|5158.11|5195.17|5157.17|5196.11|5158.11|5194.34|5156.34|10
1608825910000|2020-12-24 16:05:10|5196|5158|5197.52|5159.52|5197.59|5159.59|5196|5158|10
1608825920000|2020-12-24 16:05:20|5197.55|5159.55|5196.15|5158.15|5197.55|5159.55|5196.13|5158.13|10
1608825930000|2020-12-24 16:05:30|5196|5158|5194.23|5156.23|5196|5158|5194.17|5156.17|9
1608825940000|2020-12-24 16:05:40|5193.97|5155.97|5193.76|5155.76|5194.11|5156.11|5193.28|5155.28|10
1608825950000|2020-12-24 16:05:50|5194.59|5156.59|5193.84|5155.84|5194.81|5156.81|5193.84|5155.84|9
1608825960000|2020-12-24 16:06:00|5194.01|5156.01|5192.05|5154.05|5194.01|5156.01|5192.05|5154.05|10
1608825970000|2020-12-24 16:06:10|5192.1|5154.1|5192.62|5154.62|5192.83|5154.83|5191.92|5153.92|10
1608825980000|2020-12-24 16:06:20|5191.89|5153.89|5191.71|5153.71|5191.89|5153.89|5191.11|5153.11|9
1608825990000|2020-12-24 16:06:30|5191.37|5153.37|5190.82|5152.82|5191.76|5153.76|5190.82|5152.82|10
1608826000000|2020-12-24 16:06:40|5190.25|5152.25|5188.06|5150.06|5190.25|5152.25|5188.06|5150.06|10
1608826010000|2020-12-24 16:06:50|5188.05|5150.05|5184.72|5146.72|5188.05|5150.05|5184.55|5146.55|10
1608826020000|2020-12-24 16:07:00|5184.88|5146.88|5184.28|5146.28|5184.94|5146.94|5184.1|5146.1|10
1608826030000|2020-12-24 16:07:10|5184.05|5146.05|5183.03|5145.03|5184.06|5146.06|5183.03|5145.03|10
1608826040000|2020-12-24 16:07:20|5182.63|5144.63|5178.77|5140.77|5182.63|5144.63|5178.77|5140.77|9
1608826050000|2020-12-24 16:07:30|5177.88|5139.88|5176.36|5138.36|5177.88|5139.88|5176.14|5138.14|10
1608826060000|2020-12-24 16:07:40|5176.47|5138.47|5177.06|5139.06|5177.68|5139.68|5176.47|5138.47|10
1608826070000|2020-12-24 16:07:50|5177.01|5139.01|5174.91|5136.91|5177.01|5139.01|5174.91|5136.91|10
1608826080000|2020-12-24 16:08:00|5174.38|5136.38|5170.99|5132.99|5174.38|5136.38|5170.99|5132.99|10
1608826090000|2020-12-24 16:08:10|5170.36|5132.36|5167.65|5129.65|5170.36|5132.36|5167.65|5129.65|10
1608826100000|2020-12-24 16:08:20|5167.34|5129.34|5165.61|5127.61|5167.34|5129.34|5165.61|5127.61|9
1608826110000|2020-12-24 16:08:30|5164.44|5126.44|5159.98|5121.98|5164.44|5126.44|5159.67|5121.67|10
1608826120000|2020-12-24 16:08:40|5160.53|5122.53|5160.99|5122.99|5161.39|5123.39|5160.05|5122.05|10
1608826130000|2020-12-24 16:08:50|5160.91|5122.91|5165.9|5127.9|5165.95|5127.95|5160.91|5122.91|10
1608826140000|2020-12-24 16:09:00|5165.88|5127.88|5169.67|5131.67|5169.67|5131.67|5165.88|5127.88|10
1608826150000|2020-12-24 16:09:10|5169.69|5131.69|5170.91|5132.91|5170.91|5132.91|5169.05|5131.05|10
1608826160000|2020-12-24 16:09:20|5171.58|5133.58|5173.04|5135.04|5173.45|5135.45|5171.45|5133.45|9
1608826170000|2020-12-24 16:09:30|5172.9|5134.9|5171.73|5133.73|5172.9|5134.9|5171.23|5133.23|10
1608826180000|2020-12-24 16:09:40|5171.23|5133.23|5171.75|5133.75|5172.12|5134.12|5170.84|5132.84|10
1608826190000|2020-12-24 16:09:50|5171.74|5133.74|5172.98|5134.98|5172.98|5134.98|5171.74|5133.74|9
1608826200000|2020-12-24 16:10:00|5172.64|5134.64|5170.59|5132.59|5172.99|5134.99|5170.59|5132.59|10
1608826210000|2020-12-24 16:10:10|5170.36|5132.36|5166.04|5128.04|5170.36|5132.36|5166.04|5128.04|10
1608826220000|2020-12-24 16:10:20|5166.05|5128.05|5165.64|5127.64|5166.16|5128.16|5165.63|5127.63|10
1608826230000|2020-12-24 16:10:30|5165.74|5127.74|5167.28|5129.28|5167.4|5129.4|5165.6|5127.6|10
1608826240000|2020-12-24 16:10:40|5166.91|5128.91|5168.21|5130.21|5168.22|5130.22|5166.91|5128.91|10
1608826250000|2020-12-24 16:10:50|5168.54|5130.54|5169.37|5131.37|5169.37|5131.37|5168.42|5130.42|10
1608826260000|2020-12-24 16:11:00|5169.8|5131.8|5170.79|5132.79|5171.05|5133.05|5169.8|5131.8|10
1608826270000|2020-12-24 16:11:10|5171.5|5133.5|5173.38|5135.38|5173.38|5135.38|5171.5|5133.5|9
1608826280000|2020-12-24 16:11:20|5173.88|5135.88|5176.6|5138.6|5176.6|5138.6|5173.88|5135.88|10
1608826290000|2020-12-24 16:11:30|5176.82|5138.82|5180.84|5142.84|5180.87|5142.87|5176.82|5138.82|10
1608826300000|2020-12-24 16:11:40|5181.17|5143.17|5185.37|5147.37|5185.57|5147.57|5181.17|5143.17|10
1608826310000|2020-12-24 16:11:50|5184.85|5146.85|5187.11|5149.11|5187.11|5149.11|5184.33|5146.33|10
1608826320000|2020-12-24 16:12:00|5187.61|5149.61|5188.27|5150.27|5188.83|5150.83|5187.59|5149.59|10
1608826330000|2020-12-24 16:12:10|5188.02|5150.02|5186.06|5148.06|5188.02|5150.02|5185.53|5147.53|10
1608826340000|2020-12-24 16:12:20|5186.24|5148.24|5186.39|5148.39|5186.58|5148.58|5186.09|5148.09|10
1608826350000|2020-12-24 16:12:30|5186.48|5148.48|5185.89|5147.89|5186.48|5148.48|5185.89|5147.89|9
1608826360000|2020-12-24 16:12:40|5185.98|5147.98|5187.58|5149.58|5187.7|5149.7|5185.98|5147.98|10
1608826370000|2020-12-24 16:12:50|5187.61|5149.61|5190.08|5152.08|5190.2|5152.2|5187.61|5149.61|9
1608826380000|2020-12-24 16:13:00|5190.42|5152.42|5190.72|5152.72|5191.2|5153.2|5190.42|5152.42|10
1608826390000|2020-12-24 16:13:10|5190.7|5152.7|5190.64|5152.64|5190.73|5152.73|5189.89|5151.89|10
1608826400000|2020-12-24 16:13:20|5190.52|5152.52|5191.91|5153.91|5191.91|5153.91|5190.52|5152.52|10
1608826410000|2020-12-24 16:13:30|5191.85|5153.85|5192.86|5154.86|5192.86|5154.86|5191.85|5153.85|10
1608826420000|2020-12-24 16:13:40|5192.87|5154.87|5193.85|5155.85|5193.85|5155.85|5192.81|5154.81|9
1608826430000|2020-12-24 16:13:50|5194.08|5156.08|5197.43|5159.43|5197.43|5159.43|5194.08|5156.08|10
1608826440000|2020-12-24 16:14:00|5197.68|5159.68|5200.48|5162.48|5200.48|5162.48|5197.68|5159.68|10
1608826450000|2020-12-24 16:14:10|5200.61|5162.61|5203.29|5165.29|5203.29|5165.29|5200.58|5162.58|9
1608826460000|2020-12-24 16:14:20|5204.28|5166.28|5207.98|5169.98|5207.98|5169.98|5204.28|5166.28|10
1608826470000|2020-12-24 16:14:30|5208.25|5170.25|5211.81|5173.81|5211.81|5173.81|5208.2|5170.2|10
1608826480000|2020-12-24 16:14:40|5212.83|5174.83|5218.16|5180.16|5218.16|5180.16|5212.83|5174.83|10
1608826490000|2020-12-24 16:14:50|5218.5|5180.5|5220.77|5182.77|5220.77|5182.77|5218.44|5180.44|10
1608826500000|2020-12-24 16:15:00|5221.06|5183.06|5221.42|5183.42|5221.51|5183.51|5220.97|5182.97|10
1608826510000|2020-12-24 16:15:10|5221.72|5183.72|5227.14|5189.14|5227.47|5189.47|5221.72|5183.72|10
1608826520000|2020-12-24 16:15:20|5227.03|5189.03|5224.56|5186.56|5227.16|5189.16|5224.56|5186.56|10
1608826530000|2020-12-24 16:15:30|5224.14|5186.14|5222.8|5184.8|5224.14|5186.14|5222.8|5184.8|10
1608826540000|2020-12-24 16:15:40|5222.56|5184.56|5221.8|5183.8|5222.73|5184.73|5221.8|5183.8|10
1608826550000|2020-12-24 16:15:50|5221.65|5183.65|5220.75|5182.75|5221.65|5183.65|5220.67|5182.67|10
1608826560000|2020-12-24 16:16:00|5220.97|5182.97|5223.57|5185.57|5223.57|5185.57|5220.97|5182.97|10
1608826570000|2020-12-24 16:16:10|5223.82|5185.82|5227.48|5189.48|5227.48|5189.48|5223.82|5185.82|10
1608826580000|2020-12-24 16:16:20|5227.62|5189.62|5229.64|5191.64|5229.9|5191.9|5227.62|5189.62|9
1608826590000|2020-12-24 16:16:30|5229.61|5191.61|5229.5|5191.5|5229.89|5191.89|5229.5|5191.5|10
1608826600000|2020-12-24 16:16:40|5229.53|5191.53|5227.87|5189.87|5229.53|5191.53|5227.87|5189.87|9
1608826610000|2020-12-24 16:16:50|5227.89|5189.89|5228.29|5190.29|5228.32|5190.32|5227.4|5189.4|10
1608826620000|2020-12-24 16:17:00|5228.45|5190.45|5227.98|5189.98|5228.83|5190.83|5227.98|5189.98|10
1608826630000|2020-12-24 16:17:10|5227.81|5189.81|5226.03|5188.03|5227.81|5189.81|5226.03|5188.03|10
1608826640000|2020-12-24 16:17:20|5225.65|5187.65|5225.6|5187.6|5225.84|5187.84|5225.33|5187.33|10
1608826650000|2020-12-24 16:17:30|5225.94|5187.94|5225.56|5187.56|5225.94|5187.94|5225.36|5187.36|9
1608826660000|2020-12-24 16:17:40|5225.37|5187.37|5225.12|5187.12|5225.57|5187.57|5224.79|5186.79|10
1608826670000|2020-12-24 16:17:50|5225.03|5187.03|5222.94|5184.94|5225.03|5187.03|5222.94|5184.94|9
1608826680000|2020-12-24 16:18:00|5222.88|5184.88|5221.17|5183.17|5222.9|5184.9|5221.17|5183.17|10
1608826690000|2020-12-24 16:18:10|5221.23|5183.23|5218.91|5180.91|5221.23|5183.23|5218.88|5180.88|10
1608826700000|2020-12-24 16:18:20|5218.23|5180.23|5214.06|5176.06|5218.23|5180.23|5214.06|5176.06|10
1608826710000|2020-12-24 16:18:30|5213.82|5175.82|5211.98|5173.98|5213.82|5175.82|5211.97|5173.97|10
1608826720000|2020-12-24 16:18:40|5212.1|5174.1|5212.52|5174.52|5212.53|5174.53|5211.67|5173.67|10
1608826730000|2020-12-24 16:18:50|5212.32|5174.32|5212.28|5174.28|5212.99|5174.99|5212.16|5174.16|10
1608826740000|2020-12-24 16:19:00|5212.47|5174.47|5211.45|5173.45|5212.62|5174.62|5211.45|5173.45|10
1608826750000|2020-12-24 16:19:10|5211.39|5173.39|5210.72|5172.72|5211.4|5173.4|5210.72|5172.72|10
1608826760000|2020-12-24 16:19:20|5210.76|5172.76|5211.04|5173.04|5211.57|5173.57|5210.76|5172.76|10
1608826770000|2020-12-24 16:19:30|5211.03|5173.03|5211.34|5173.34|5211.34|5173.34|5211|5173|10
1608826780000|2020-12-24 16:19:40|5211.24|5173.24|5210.64|5172.64|5211.28|5173.28|5210.64|5172.64|9
1608826790000|2020-12-24 16:19:50|5210.03|5172.03|5206.28|5168.28|5210.03|5172.03|5206.28|5168.28|10
1608826800000|2020-12-24 16:20:00|5206.11|5168.11|5207.77|5169.77|5207.77|5169.77|5205.85|5167.85|10
1608826810000|2020-12-24 16:20:10|5207.86|5169.86|5208.36|5170.36|5208.4|5170.4|5207.75|5169.75|10
1608826820000|2020-12-24 16:20:20|5208.16|5170.16|5207.47|5169.47|5208.2|5170.2|5207.47|5169.47|10
1608826830000|2020-12-24 16:20:30|5207.41|5169.41|5208.06|5170.06|5208.45|5170.45|5207.41|5169.41|9
1608826840000|2020-12-24 16:20:40|5208.09|5170.09|5207.99|5169.99|5208.09|5170.09|5207.7|5169.7|10
1608826850000|2020-12-24 16:20:50|5208.05|5170.05|5208.76|5170.76|5208.88|5170.88|5208.05|5170.05|10
1608826860000|2020-12-24 16:21:00|5209.16|5171.16|5209.52|5171.52|5209.85|5171.85|5209.14|5171.14|10
1608826870000|2020-12-24 16:21:10|5209.36|5171.36|5206.97|5168.97|5209.36|5171.36|5206.97|5168.97|10
1608826880000|2020-12-24 16:21:20|5206.62|5168.62|5206.49|5168.49|5206.68|5168.68|5205.91|5167.91|10
1608826890000|2020-12-24 16:21:30|5206.39|5168.39|5205.52|5167.52|5206.39|5168.39|5205.52|5167.52|9
1608826900000|2020-12-24 16:21:40|5205.38|5167.38|5205.15|5167.15|5205.46|5167.46|5204.99|5166.99|10
1608826910000|2020-12-24 16:21:50|5205.12|5167.12|5204.6|5166.6|5205.18|5167.18|5204.6|5166.6|10
1608826920000|2020-12-24 16:22:00|5204.53|5166.53|5203.54|5165.54|5204.6|5166.6|5203.54|5165.54|10
1608826930000|2020-12-24 16:22:10|5203.43|5165.43|5201.55|5163.55|5203.43|5165.43|5201.55|5163.55|10
1608826940000|2020-12-24 16:22:20|5202.68|5164.68|5204.28|5166.28|5204.28|5166.28|5201.74|5163.74|10
1608826950000|2020-12-24 16:22:30|5204.09|5166.09|5202.47|5164.47|5204.09|5166.09|5202.44|5164.44|10
1608826960000|2020-12-24 16:22:40|5202.57|5164.57|5201.46|5163.46|5202.58|5164.58|5201.46|5163.46|10
1608826970000|2020-12-24 16:22:50|5200.84|5162.84|5199.34|5161.34|5200.84|5162.84|5199.18|5161.18|10
1608826980000|2020-12-24 16:23:00|5199.08|5161.08|5197.93|5159.93|5199.35|5161.35|5197.93|5159.93|10
1608826990000|2020-12-24 16:23:10|5197.68|5159.68|5193.95|5155.95|5197.68|5159.68|5193.95|5155.95|10
1608827000000|2020-12-24 16:23:20|5193.56|5155.56|5193.25|5155.25|5193.87|5155.87|5193.23|5155.23|9
1608827010000|2020-12-24 16:23:30|5193.5|5155.5|5195.86|5157.86|5195.86|5157.86|5193.5|5155.5|10
1608827020000|2020-12-24 16:23:40|5195.88|5157.88|5196.35|5158.35|5196.62|5158.62|5195.88|5157.88|10
1608827030000|2020-12-24 16:23:50|5195.94|5157.94|5195.8|5157.8|5196.09|5158.09|5195.51|5157.51|10
1608827040000|2020-12-24 16:24:00|5195.88|5157.88|5195.11|5157.11|5196.12|5158.12|5195.11|5157.11|10
1608827050000|2020-12-24 16:24:10|5195.16|5157.16|5194.15|5156.15|5195.16|5157.16|5194.15|5156.15|10
1608827060000|2020-12-24 16:24:20|5193.99|5155.99|5190.73|5152.73|5193.99|5155.99|5190.64|5152.64|10
1608827070000|2020-12-24 16:24:30|5190.93|5152.93|5189.49|5151.49|5191.1|5153.1|5189.49|5151.49|10
1608827080000|2020-12-24 16:24:40|5189.53|5151.53|5189.55|5151.55|5189.68|5151.68|5189.29|5151.29|9
1608827090000|2020-12-24 16:24:50|5189.16|5151.16|5187.15|5149.15|5189.16|5151.16|5187.15|5149.15|10
1608827100000|2020-12-24 16:25:00|5186.9|5148.9|5186.61|5148.61|5186.9|5148.9|5186.12|5148.12|9
1608827110000|2020-12-24 16:25:10|5186.99|5148.99|5189.5|5151.5|5189.5|5151.5|5186.99|5148.99|10
1608827120000|2020-12-24 16:25:20|5189.73|5151.73|5190.45|5152.45|5190.85|5152.85|5189.73|5151.73|9
1608827130000|2020-12-24 16:25:30|5190.53|5152.53|5188.91|5150.91|5190.53|5152.53|5188.91|5150.91|9
1608827140000|2020-12-24 16:25:40|5188.59|5150.59|5185.53|5147.53|5188.59|5150.59|5185.53|5147.53|10
1608827150000|2020-12-24 16:25:50|5185.16|5147.16|5184.75|5146.75|5185.16|5147.16|5184.49|5146.49|10
1608827160000|2020-12-24 16:26:00|5184.52|5146.52|5184.8|5146.8|5185.05|5147.05|5184.01|5146.01|10
1608827170000|2020-12-24 16:26:10|5185.18|5147.18|5187.21|5149.21|5187.38|5149.38|5185.18|5147.18|10
1608827180000|2020-12-24 16:26:20|5187.34|5149.34|5187.79|5149.79|5188.39|5150.39|5187.34|5149.34|10
1608827190000|2020-12-24 16:26:30|5187.74|5149.74|5187.28|5149.28|5187.74|5149.74|5187.12|5149.12|9
1608827200000|2020-12-24 16:26:40|5187.11|5149.11|5187.36|5149.36|5187.36|5149.36|5186.94|5148.94|10
1608827210000|2020-12-24 16:26:50|5187.58|5149.58|5188.66|5150.66|5188.85|5150.85|5187.58|5149.58|10
1608827220000|2020-12-24 16:27:00|5188.49|5150.49|5187.88|5149.88|5188.49|5150.49|5187.48|5149.48|9
1608827230000|2020-12-24 16:27:10|5187.73|5149.73|5190.18|5152.18|5190.18|5152.18|5187.68|5149.68|10
1608827240000|2020-12-24 16:27:20|5190.29|5152.29|5195.35|5157.35|5195.35|5157.35|5190.29|5152.29|10
1608827250000|2020-12-24 16:27:30|5195.34|5157.34|5196.63|5158.63|5196.63|5158.63|5195.34|5157.34|10
1608827260000|2020-12-24 16:27:40|5196.79|5158.79|5197.19|5159.19|5197.48|5159.48|5196.79|5158.79|10
1608827270000|2020-12-24 16:27:50|5197.32|5159.32|5196.84|5158.84|5197.32|5159.32|5196.61|5158.61|10
1608827280000|2020-12-24 16:28:00|5196.69|5158.69|5197.11|5159.11|5197.11|5159.11|5196.56|5158.56|10
1608827290000|2020-12-24 16:28:10|5196.59|5158.59|5197.4|5159.4|5197.4|5159.4|5196.43|5158.43|10
1608827300000|2020-12-24 16:28:20|5197.47|5159.47|5197.97|5159.97|5197.97|5159.97|5197.35|5159.35|10
1608827310000|2020-12-24 16:28:30|5198.09|5160.09|5198.54|5160.54|5198.61|5160.61|5198.07|5160.07|10
1608827320000|2020-12-24 16:28:40|5198.47|5160.47|5200.4|5162.4|5200.4|5162.4|5198.47|5160.47|10
1608827330000|2020-12-24 16:28:50|5200.52|5162.52|5203.88|5165.88|5203.88|5165.88|5200.52|5162.52|10
1608827340000|2020-12-24 16:29:00|5203.97|5165.97|5207.57|5169.57|5207.57|5169.57|5203.94|5165.94|10
1608827350000|2020-12-24 16:29:10|5208.67|5170.67|5211.78|5173.78|5211.99|5173.99|5208.67|5170.67|10
1608827360000|2020-12-24 16:29:20|5211.97|5173.97|5210.55|5172.55|5212.33|5174.33|5210.55|5172.55|10
1608827370000|2020-12-24 16:29:30|5210.51|5172.51|5207.13|5169.13|5210.51|5172.51|5207.13|5169.13|10
1608827380000|2020-12-24 16:29:40|5206.77|5168.77|5205.45|5167.45|5206.77|5168.77|5205.45|5167.45|10
1608827390000|2020-12-24 16:29:50|5205.82|5167.82|5206.21|5168.21|5206.69|5168.69|5205.82|5167.82|10
1608827400000|2020-12-24 16:30:00|5206.23|5168.23|5206.94|5168.94|5206.94|5168.94|5206.06|5168.06|10
1608827410000|2020-12-24 16:30:10|5207.1|5169.1|5209.34|5171.34|5209.34|5171.34|5207.1|5169.1|10
1608827420000|2020-12-24 16:30:20|5209.59|5171.59|5212.43|5174.43|5212.43|5174.43|5209.59|5171.59|10
1608827430000|2020-12-24 16:30:30|5212.66|5174.66|5214.11|5176.11|5214.11|5176.11|5212.66|5174.66|10
1608827440000|2020-12-24 16:30:40|5214.29|5176.29|5214.04|5176.04|5214.29|5176.29|5213.86|5175.86|9
1608827450000|2020-12-24 16:30:50|5213.87|5175.87|5212.76|5174.76|5213.87|5175.87|5212.76|5174.76|10
1608827460000|2020-12-24 16:31:00|5212.34|5174.34|5212.19|5174.19|5212.34|5174.34|5211.96|5173.96|10
1608827470000|2020-12-24 16:31:10|5212.34|5174.34|5213.83|5175.83|5213.83|5175.83|5212.34|5174.34|9
1608827480000|2020-12-24 16:31:20|5213.92|5175.92|5214.1|5176.1|5214.55|5176.55|5213.85|5175.85|10
1608827490000|2020-12-24 16:31:30|5214.56|5176.56|5213.85|5175.85|5214.89|5176.89|5213.85|5175.85|10
1608827500000|2020-12-24 16:31:40|5213.78|5175.78|5213.06|5175.06|5213.84|5175.84|5213.06|5175.06|10
1608827510000|2020-12-24 16:31:50|5212.8|5174.8|5213.23|5175.23|5213.23|5175.23|5212.6|5174.6|10
1608827520000|2020-12-24 16:32:00|5213.18|5175.18|5212.54|5174.54|5213.25|5175.25|5212.54|5174.54|9
1608827530000|2020-12-24 16:32:10|5212.32|5174.32|5211.53|5173.53|5212.32|5174.32|5211.23|5173.23|10
1608827540000|2020-12-24 16:32:20|5211.36|5173.36|5209.73|5171.73|5211.36|5173.36|5209.69|5171.69|10
1608827550000|2020-12-24 16:32:30|5209.74|5171.74|5210.24|5172.24|5210.24|5172.24|5209.59|5171.59|9
1608827560000|2020-12-24 16:32:40|5210.33|5172.33|5209.83|5171.83|5210.59|5172.59|5209.74|5171.74|9
1608827570000|2020-12-24 16:32:50|5209.91|5171.91|5209.92|5171.92|5210.26|5172.26|5209.91|5171.91|8
1608827580000|2020-12-24 16:33:00|5209.84|5171.84|5209.07|5171.07|5209.87|5171.87|5209.07|5171.07|10
1608827590000|2020-12-24 16:33:10|5209.33|5171.33|5209.16|5171.16|5209.36|5171.36|5208.99|5170.99|10
1608827600000|2020-12-24 16:33:20|5209.11|5171.11|5210.53|5172.53|5210.53|5172.53|5209.11|5171.11|9
1608827610000|2020-12-24 16:33:30|5210.52|5172.52|5212.2|5174.2|5212.4|5174.4|5210.51|5172.51|9
1608827620000|2020-12-24 16:33:40|5212.34|5174.34|5213.25|5175.25|5213.29|5175.29|5212.34|5174.34|10
1608827630000|2020-12-24 16:33:50|5213.48|5175.48|5213.89|5175.89|5214.12|5176.12|5213.48|5175.48|10
1608827640000|2020-12-24 16:34:00|5213.85|5175.85|5214.44|5176.44|5214.44|5176.44|5213.57|5175.57|10
1608827650000|2020-12-24 16:34:10|5214.17|5176.17|5211.28|5173.28|5214.17|5176.17|5211.28|5173.28|10
1608827660000|2020-12-24 16:34:20|5210.96|5172.96|5209.22|5171.22|5210.96|5172.96|5208.88|5170.88|10
1608827670000|2020-12-24 16:34:30|5209.29|5171.29|5207.72|5169.72|5209.29|5171.29|5207.66|5169.66|10
1608827680000|2020-12-24 16:34:40|5207.86|5169.86|5207.77|5169.77|5208.43|5170.43|5207.77|5169.77|9
1608827690000|2020-12-24 16:34:50|5207.78|5169.78|5206.98|5168.98|5207.78|5169.78|5206.92|5168.92|10
1608827700000|2020-12-24 16:35:00|5207.11|5169.11|5209.01|5171.01|5209.01|5171.01|5207.11|5169.11|10
1608827710000|2020-12-24 16:35:10|5208.97|5170.97|5209.32|5171.32|5209.32|5171.32|5208.78|5170.78|10
1608827720000|2020-12-24 16:35:20|5209.25|5171.25|5211.63|5173.63|5211.66|5173.66|5209.25|5171.25|10
1608827730000|2020-12-24 16:35:30|5211.66|5173.66|5212.2|5174.2|5212.23|5174.23|5211.66|5173.66|10
1608827740000|2020-12-24 16:35:40|5211.9|5173.9|5212.06|5174.06|5212.13|5174.13|5211.74|5173.74|9
1608827750000|2020-12-24 16:35:50|5212.02|5174.02|5213.22|5175.22|5213.22|5175.22|5212.02|5174.02|10
1608827760000|2020-12-24 16:36:00|5213.12|5175.12|5211.92|5173.92|5213.12|5175.12|5211.92|5173.92|10
1608827770000|2020-12-24 16:36:10|5212.02|5174.02|5211.35|5173.35|5212.02|5174.02|5211.35|5173.35|9
1608827780000|2020-12-24 16:36:20|5211.49|5173.49|5210.74|5172.74|5211.49|5173.49|5210.63|5172.63|10
1608827790000|2020-12-24 16:36:30|5210.39|5172.39|5210.02|5172.02|5210.47|5172.47|5210.02|5172.02|10
1608827800000|2020-12-24 16:36:40|5209.54|5171.54|5207.33|5169.33|5209.54|5171.54|5207.33|5169.33|8
1608827810000|2020-12-24 16:36:50|5207.35|5169.35|5206|5168|5207.35|5169.35|5206|5168|10
1608827820000|2020-12-24 16:37:00|5205.95|5167.95|5206.06|5168.06|5206.33|5168.33|5205.92|5167.92|9
1608827830000|2020-12-24 16:37:10|5206.82|5168.82|5206.46|5168.46|5207.68|5169.68|5206.46|5168.46|10
1608827840000|2020-12-24 16:37:20|5206.22|5168.22|5205.16|5167.16|5206.22|5168.22|5205.16|5167.16|10
1608827850000|2020-12-24 16:37:30|5204.77|5166.77|5204.05|5166.05|5204.79|5166.79|5203.9|5165.9|10
1608827860000|2020-12-24 16:37:40|5203.68|5165.68|5200.59|5162.59|5203.68|5165.68|5200.59|5162.59|10
1608827870000|2020-12-24 16:37:50|5200.47|5162.47|5198.7|5160.7|5200.47|5162.47|5198.7|5160.7|10
1608827880000|2020-12-24 16:38:00|5198.58|5160.58|5197.65|5159.65|5198.58|5160.58|5197.47|5159.47|10
1608827890000|2020-12-24 16:38:10|5197.67|5159.67|5198.42|5160.42|5198.52|5160.52|5197.62|5159.62|10
1608827900000|2020-12-24 16:38:20|5198.57|5160.57|5197.4|5159.4|5198.57|5160.57|5197.4|5159.4|10
1608827910000|2020-12-24 16:38:30|5197.2|5159.2|5196.78|5158.78|5197.28|5159.28|5196.64|5158.64|10
1608827920000|2020-12-24 16:38:40|5197.32|5159.32|5199.2|5161.2|5199.2|5161.2|5197.25|5159.25|9
1608827930000|2020-12-24 16:38:50|5199.38|5161.38|5197.98|5159.98|5199.38|5161.38|5197.78|5159.78|9
1608827940000|2020-12-24 16:39:00|5198.09|5160.09|5197.02|5159.02|5198.09|5160.09|5197.01|5159.01|10
1608827950000|2020-12-24 16:39:10|5196.9|5158.9|5195.51|5157.51|5196.9|5158.9|5195.51|5157.51|9
1608827960000|2020-12-24 16:39:20|5195.46|5157.46|5194.31|5156.31|5195.52|5157.52|5194.31|5156.31|10
1608827970000|2020-12-24 16:39:30|5194.13|5156.13|5194.99|5156.99|5194.99|5156.99|5194.1|5156.1|10
1608827980000|2020-12-24 16:39:40|5194.92|5156.92|5199.04|5161.04|5199.04|5161.04|5194.92|5156.92|9
1608827990000|2020-12-24 16:39:50|5199.95|5161.95|5200.37|5162.37|5201.03|5163.03|5199.95|5161.95|10
1608828000000|2020-12-24 16:40:00|5200.41|5162.41|5199.18|5161.18|5200.41|5162.41|5199.05|5161.05|10
1608828010000|2020-12-24 16:40:10|5199.13|5161.13|5197.25|5159.25|5199.13|5161.13|5197.25|5159.25|10
1608828020000|2020-12-24 16:40:20|5197|5159|5195.37|5157.37|5197|5159|5195.37|5157.37|10
1608828030000|2020-12-24 16:40:30|5195.45|5157.45|5194.7|5156.7|5195.57|5157.57|5194.64|5156.64|10
1608828040000|2020-12-24 16:40:40|5194.83|5156.83|5194.74|5156.74|5194.83|5156.83|5194.52|5156.52|10
1608828050000|2020-12-24 16:40:50|5194.87|5156.87|5196.82|5158.82|5196.86|5158.86|5194.87|5156.87|10
1608828060000|2020-12-24 16:41:00|5196.59|5158.59|5194.44|5156.44|5196.59|5158.59|5194.44|5156.44|10
1608828070000|2020-12-24 16:41:10|5194.02|5156.02|5194.03|5156.03|5194.17|5156.17|5192.56|5154.56|10
1608828080000|2020-12-24 16:41:20|5194.35|5156.35|5193.91|5155.91|5194.35|5156.35|5193.75|5155.75|10
1608828090000|2020-12-24 16:41:30|5193.95|5155.95|5192.8|5154.8|5193.95|5155.95|5192.8|5154.8|10
1608828100000|2020-12-24 16:41:40|5192.85|5154.85|5192.29|5154.29|5192.97|5154.97|5192.29|5154.29|10
1608828110000|2020-12-24 16:41:50|5192.27|5154.27|5192.35|5154.35|5192.35|5154.35|5192.04|5154.04|10
1608828120000|2020-12-24 16:42:00|5192.26|5154.26|5192.83|5154.83|5192.89|5154.89|5192.2|5154.2|10
1608828130000|2020-12-24 16:42:10|5192.95|5154.95|5189.83|5151.83|5192.95|5154.95|5189.83|5151.83|10
1608828140000|2020-12-24 16:42:20|5189.71|5151.71|5188.13|5150.13|5189.71|5151.71|5188.02|5150.02|10
1608828150000|2020-12-24 16:42:30|5188.29|5150.29|5188.62|5150.62|5188.84|5150.84|5188.18|5150.18|10
1608828160000|2020-12-24 16:42:40|5188.74|5150.74|5187.38|5149.38|5188.74|5150.74|5187.38|5149.38|10
1608828170000|2020-12-24 16:42:50|5187.31|5149.31|5184.87|5146.87|5187.31|5149.31|5184.87|5146.87|10
1608828180000|2020-12-24 16:43:00|5184.62|5146.62|5182.6|5144.6|5184.62|5146.62|5182.6|5144.6|10
1608828190000|2020-12-24 16:43:10|5182.49|5144.49|5183.81|5145.81|5183.91|5145.91|5182.46|5144.46|10
1608828200000|2020-12-24 16:43:20|5183.82|5145.82|5181.44|5143.44|5183.82|5145.82|5181.44|5143.44|10
1608828210000|2020-12-24 16:43:30|5181.21|5143.21|5179.49|5141.49|5181.21|5143.21|5179.44|5141.44|10
1608828220000|2020-12-24 16:43:40|5179.34|5141.34|5178.44|5140.44|5179.34|5141.34|5178.25|5140.25|9
1608828230000|2020-12-24 16:43:50|5178.45|5140.45|5179.24|5141.24|5179.24|5141.24|5178.44|5140.44|10
1608828240000|2020-12-24 16:44:00|5179.08|5141.08|5178.08|5140.08|5179.08|5141.08|5178.08|5140.08|9
1608828250000|2020-12-24 16:44:10|5178.17|5140.17|5178.6|5140.6|5178.64|5140.64|5178.03|5140.03|9
1608828260000|2020-12-24 16:44:20|5178.51|5140.51|5181.06|5143.06|5181.06|5143.06|5178.51|5140.51|10
1608828270000|2020-12-24 16:44:30|5181.16|5143.16|5182.3|5144.3|5182.39|5144.39|5181.13|5143.13|10
1608828280000|2020-12-24 16:44:40|5182.51|5144.51|5185.2|5147.2|5185.2|5147.2|5182.51|5144.51|10
1608828290000|2020-12-24 16:44:50|5185.06|5147.06|5186.26|5148.26|5186.26|5148.26|5184.95|5146.95|10
1608828300000|2020-12-24 16:45:00|5186.65|5148.65|5190.42|5152.42|5190.42|5152.42|5186.65|5148.65|10
1608828310000|2020-12-24 16:45:10|5190.6|5152.6|5193.99|5155.99|5193.99|5155.99|5190.6|5152.6|10
1608828320000|2020-12-24 16:45:20|5193.96|5155.96|5195.91|5157.91|5196.1|5158.1|5193.96|5155.96|10
1608828330000|2020-12-24 16:45:30|5196.04|5158.04|5196.32|5158.32|5196.32|5158.32|5195.77|5157.77|10
1608828340000|2020-12-24 16:45:40|5196.35|5158.35|5194.75|5156.75|5196.36|5158.36|5194.75|5156.75|10
1608828350000|2020-12-24 16:45:50|5194.7|5156.7|5192.01|5154.01|5194.7|5156.7|5192.01|5154.01|10
1608828360000|2020-12-24 16:46:00|5191.78|5153.78|5191.07|5153.07|5191.97|5153.97|5191.03|5153.03|10
1608828370000|2020-12-24 16:46:10|5190.64|5152.64|5189.91|5151.91|5190.7|5152.7|5189.9|5151.9|10
1608828380000|2020-12-24 16:46:20|5189.86|5151.86|5187.7|5149.7|5189.86|5151.86|5187.56|5149.56|10
1608828390000|2020-12-24 16:46:30|5187.54|5149.54|5185|5147|5187.54|5149.54|5185|5147|10
1608828400000|2020-12-24 16:46:40|5184.78|5146.78|5180.31|5142.31|5184.78|5146.78|5180.31|5142.31|10
1608828410000|2020-12-24 16:46:50|5180.01|5142.01|5177.99|5139.99|5180.01|5142.01|5177.99|5139.99|10
1608828420000|2020-12-24 16:47:00|5177.9|5139.9|5176.24|5138.24|5177.9|5139.9|5176.16|5138.16|10
1608828430000|2020-12-24 16:47:10|5176.14|5138.14|5176.11|5138.11|5176.38|5138.38|5176|5138|10
1608828440000|2020-12-24 16:47:20|5176.02|5138.02|5175.88|5137.88|5176.09|5138.09|5175.82|5137.82|10
1608828450000|2020-12-24 16:47:30|5175.7|5137.7|5175.56|5137.56|5176.43|5138.43|5175.56|5137.56|10
1608828460000|2020-12-24 16:47:40|5175.62|5137.62|5174.82|5136.82|5175.62|5137.62|5174.82|5136.82|10
1608828470000|2020-12-24 16:47:50|5174.92|5136.92|5174.91|5136.91|5174.92|5136.92|5174.06|5136.06|10
1608828480000|2020-12-24 16:48:00|5175.46|5137.46|5178.01|5140.01|5178.02|5140.02|5175.46|5137.46|10
1608828490000|2020-12-24 16:48:10|5177.95|5139.95|5181.79|5143.79|5182.22|5144.22|5177.95|5139.95|10
1608828500000|2020-12-24 16:48:20|5182.41|5144.41|5183.77|5145.77|5183.77|5145.77|5182.41|5144.41|10
1608828510000|2020-12-24 16:48:30|5183.76|5145.76|5185.87|5147.87|5185.87|5147.87|5183.76|5145.76|10
1608828520000|2020-12-24 16:48:40|5186.58|5148.58|5185.58|5147.58|5186.63|5148.63|5185.51|5147.51|9
1608828530000|2020-12-24 16:48:50|5185.57|5147.57|5184.42|5146.42|5185.77|5147.77|5184.42|5146.42|10
1608828540000|2020-12-24 16:49:00|5184.68|5146.68|5183.16|5145.16|5184.68|5146.68|5183.01|5145.01|9
1608828550000|2020-12-24 16:49:10|5182.95|5144.95|5183.76|5145.76|5183.87|5145.87|5182.95|5144.95|10
1608828560000|2020-12-24 16:49:20|5183.94|5145.94|5185.45|5147.45|5185.45|5147.45|5183.94|5145.94|10
1608828570000|2020-12-24 16:49:30|5185.55|5147.55|5186.77|5148.77|5187.09|5149.09|5185.55|5147.55|10
1608828580000|2020-12-24 16:49:40|5186.84|5148.84|5185.8|5147.8|5187.19|5149.19|5185.8|5147.8|10
1608828590000|2020-12-24 16:49:50|5185.64|5147.64|5183.63|5145.63|5185.64|5147.64|5183.63|5145.63|10
1608828600000|2020-12-24 16:50:00|5183.86|5145.86|5186.12|5148.12|5186.12|5148.12|5183.8|5145.8|10
1608828610000|2020-12-24 16:50:10|5186.77|5148.77|5189.66|5151.66|5189.66|5151.66|5186.77|5148.77|10
1608828620000|2020-12-24 16:50:20|5189.76|5151.76|5188.76|5150.76|5189.99|5151.99|5188.76|5150.76|9
1608828630000|2020-12-24 16:50:30|5188.47|5150.47|5187.35|5149.35|5188.47|5150.47|5187.35|5149.35|10
1608828640000|2020-12-24 16:50:40|5187.28|5149.28|5187.49|5149.49|5187.72|5149.72|5187.21|5149.21|10
1608828650000|2020-12-24 16:50:50|5187.48|5149.48|5187.9|5149.9|5187.9|5149.9|5187.41|5149.41|10
1608828660000|2020-12-24 16:51:00|5187.98|5149.98|5187.4|5149.4|5188.12|5150.12|5187.4|5149.4|10
1608828670000|2020-12-24 16:51:10|5187.45|5149.45|5186.96|5148.96|5187.45|5149.45|5186.92|5148.92|10
1608828680000|2020-12-24 16:51:20|5187.07|5149.07|5188.58|5150.58|5188.58|5150.58|5187.07|5149.07|10
1608828690000|2020-12-24 16:51:30|5189.37|5151.37|5192|5154|5192|5154|5189.37|5151.37|9
1608828700000|2020-12-24 16:51:40|5192.1|5154.1|5191.87|5153.87|5192.12|5154.12|5191.82|5153.82|10
1608828710000|2020-12-24 16:51:50|5191.59|5153.59|5191.27|5153.27|5191.59|5153.59|5190.67|5152.67|10
1608828720000|2020-12-24 16:52:00|5191.23|5153.23|5191.97|5153.97|5191.97|5153.97|5191.18|5153.18|10
1608828730000|2020-12-24 16:52:10|5192.07|5154.07|5193.37|5155.37|5193.37|5155.37|5192.07|5154.07|10
1608828740000|2020-12-24 16:52:20|5193.43|5155.43|5193.76|5155.76|5193.9|5155.9|5193.43|5155.43|10
1608828750000|2020-12-24 16:52:30|5193.68|5155.68|5194.07|5156.07|5194.15|5156.15|5193.66|5155.66|9
1608828760000|2020-12-24 16:52:40|5194.41|5156.41|5194.7|5156.7|5195.02|5157.02|5194.34|5156.34|10
1608828770000|2020-12-24 16:52:50|5194.61|5156.61|5194.83|5156.83|5194.83|5156.83|5194.3|5156.3|9
1608828780000|2020-12-24 16:53:00|5195.29|5157.29|5196.91|5158.91|5196.91|5158.91|5195.29|5157.29|10
1608828790000|2020-12-24 16:53:10|5197.58|5159.58|5201.31|5163.31|5201.31|5163.31|5197.58|5159.58|10
1608828800000|2020-12-24 16:53:20|5201.48|5163.48|5201.27|5163.27|5201.5|5163.5|5201.06|5163.06|10
1608828810000|2020-12-24 16:53:30|5201|5163|5200.62|5162.62|5201|5163|5200.51|5162.51|10
1608828820000|2020-12-24 16:53:40|5200.7|5162.7|5199.03|5161.03|5200.7|5162.7|5199.03|5161.03|10
1608828830000|2020-12-24 16:53:50|5198.73|5160.73|5199.55|5161.55|5199.63|5161.63|5198.73|5160.73|10
1608828840000|2020-12-24 16:54:00|5199.74|5161.74|5200.02|5162.02|5200.05|5162.05|5199.64|5161.64|10
1608828850000|2020-12-24 16:54:10|5199.96|5161.96|5197.27|5159.27|5199.96|5161.96|5197.27|5159.27|10
1608828860000|2020-12-24 16:54:20|5196.93|5158.93|5196.55|5158.55|5197.06|5159.06|5196.27|5158.27|10
1608828870000|2020-12-24 16:54:30|5196.36|5158.36|5197.38|5159.38|5197.38|5159.38|5196.36|5158.36|10
1608828880000|2020-12-24 16:54:40|5197.24|5159.24|5198.4|5160.4|5198.4|5160.4|5196.82|5158.82|9
1608828890000|2020-12-24 16:54:50|5198.79|5160.79|5200.01|5162.01|5200.06|5162.06|5198.79|5160.79|10
1608828900000|2020-12-24 16:55:00|5199.98|5161.98|5198.79|5160.79|5199.98|5161.98|5198.79|5160.79|9
1608828910000|2020-12-24 16:55:10|5198.8|5160.8|5196.81|5158.81|5198.8|5160.8|5196.81|5158.81|10
1608828920000|2020-12-24 16:55:20|5196.71|5158.71|5195.77|5157.77|5196.71|5158.71|5195.48|5157.48|10
1608828930000|2020-12-24 16:55:30|5196.14|5158.14|5195.6|5157.6|5196.26|5158.26|5195.6|5157.6|10
1608828940000|2020-12-24 16:55:40|5195.46|5157.46|5194.4|5156.4|5195.71|5157.71|5194.4|5156.4|10
1608828950000|2020-12-24 16:55:50|5194.34|5156.34|5193.58|5155.58|5194.37|5156.37|5193.58|5155.58|10
1608828960000|2020-12-24 16:56:00|5193.59|5155.59|5193.37|5155.37|5193.69|5155.69|5193.32|5155.32|10
1608828970000|2020-12-24 16:56:10|5193.51|5155.51|5193.29|5155.29|5193.51|5155.51|5192.93|5154.93|10
1608828980000|2020-12-24 16:56:20|5193.01|5155.01|5192.11|5154.11|5193.09|5155.09|5192.11|5154.11|10
1608828990000|2020-12-24 16:56:30|5192.67|5154.67|5193.12|5155.12|5193.12|5155.12|5192.67|5154.67|10
1608829000000|2020-12-24 16:56:40|5193.24|5155.24|5192.47|5154.47|5193.78|5155.78|5192.47|5154.47|10
1608829010000|2020-12-24 16:56:50|5192.36|5154.36|5192.35|5154.35|5192.53|5154.53|5192.17|5154.17|10
1608829020000|2020-12-24 16:57:00|5192.47|5154.47|5190.93|5152.93|5192.47|5154.47|5190.93|5152.93|10
1608829030000|2020-12-24 16:57:10|5190.92|5152.92|5188.62|5150.62|5190.92|5152.92|5188.62|5150.62|10
1608829040000|2020-12-24 16:57:20|5188.55|5150.55|5186.72|5148.72|5188.55|5150.55|5186.72|5148.72|9
1608829050000|2020-12-24 16:57:30|5186.22|5148.22|5185.29|5147.29|5186.22|5148.22|5185.15|5147.15|10
1608829060000|2020-12-24 16:57:40|5185.16|5147.16|5182.67|5144.67|5185.16|5147.16|5182.67|5144.67|10
1608829070000|2020-12-24 16:57:50|5182.3|5144.3|5180.18|5142.18|5182.3|5144.3|5180.18|5142.18|10
1608829080000|2020-12-24 16:58:00|5179.84|5141.84|5179.31|5141.31|5179.97|5141.97|5179.28|5141.28|10
1608829090000|2020-12-24 16:58:10|5179.55|5141.55|5177.27|5139.27|5179.55|5141.55|5177.27|5139.27|10
1608829100000|2020-12-24 16:58:20|5177.34|5139.34|5175.78|5137.78|5177.35|5139.35|5175.78|5137.78|10
1608829110000|2020-12-24 16:58:30|5175.57|5137.57|5170.29|5132.29|5175.57|5137.57|5170.29|5132.29|10
1608829120000|2020-12-24 16:58:40|5169.99|5131.99|5168.21|5130.21|5169.99|5131.99|5168.21|5130.21|10
1608829130000|2020-12-24 16:58:50|5168.33|5130.33|5167.4|5129.4|5168.92|5130.92|5167.34|5129.34|10
1608829140000|2020-12-24 16:59:00|5167.12|5129.12|5166.37|5128.37|5167.12|5129.12|5165.6|5127.6|10
1608829150000|2020-12-24 16:59:10|5166.5|5128.5|5169.75|5131.75|5169.75|5131.75|5166.5|5128.5|10
1608829160000|2020-12-24 16:59:20|5170.62|5132.62|5169.04|5131.04|5170.62|5132.62|5169.04|5131.04|10
1608829170000|2020-12-24 16:59:30|5169.07|5131.07|5166.69|5128.69|5169.07|5131.07|5166.69|5128.69|10
1608829180000|2020-12-24 16:59:40|5166.71|5128.71|5165.35|5127.35|5166.71|5128.71|5165.22|5127.22|10
1608829190000|2020-12-24 16:59:50|5165.03|5127.03|5166.24|5128.24|5166.31|5128.31|5165.03|5127.03|10
1608829200000|2020-12-24 17:00:00|5166.43|5128.43|5170.15|5132.15|5170.15|5132.15|5166.43|5128.43|10
1608829210000|2020-12-24 17:00:10|5170.52|5132.52|5174.42|5136.42|5174.42|5136.42|5170.52|5132.52|10
1608829220000|2020-12-24 17:00:20|5176.12|5138.12|5176.32|5138.32|5177.5|5139.5|5176.12|5138.12|10
1608829230000|2020-12-24 17:00:30|5176.27|5138.27|5177.66|5139.66|5177.66|5139.66|5176|5138|10
1608829240000|2020-12-24 17:00:40|5178.5|5140.5|5181.67|5143.67|5181.67|5143.67|5178.36|5140.36|10
1608829250000|2020-12-24 17:00:50|5181.66|5143.66|5181.23|5143.23|5181.66|5143.66|5181.23|5143.23|8
1608829260000|2020-12-24 17:01:00|5181.34|5143.34|5182.72|5144.72|5183.05|5145.05|5181.34|5143.34|10
1608829270000|2020-12-24 17:01:10|5183.2|5145.2|5180.91|5142.91|5183.73|5145.73|5180.91|5142.91|10
1608829280000|2020-12-24 17:01:20|5180.41|5142.41|5176.65|5138.65|5180.44|5142.44|5176.65|5138.65|10
1608829290000|2020-12-24 17:01:30|5175.73|5137.73|5171.99|5133.99|5175.73|5137.73|5171.69|5133.69|10
1608829300000|2020-12-24 17:01:40|5171.72|5133.72|5170.89|5132.89|5171.72|5133.72|5170.89|5132.89|10
1608829310000|2020-12-24 17:01:50|5170.85|5132.85|5170.67|5132.67|5170.89|5132.89|5170.28|5132.28|9
1608829320000|2020-12-24 17:02:00|5170.39|5132.39|5170.3|5132.3|5170.39|5132.39|5169.95|5131.95|9
1608829330000|2020-12-24 17:02:10|5170.71|5132.71|5171.92|5133.92|5172.13|5134.13|5170.71|5132.71|9
1608829340000|2020-12-24 17:02:20|5171.76|5133.76|5171.52|5133.52|5172.25|5134.25|5171.52|5133.52|9
1608829350000|2020-12-24 17:02:30|5171.06|5133.06|5167.09|5129.09|5171.06|5133.06|5167.09|5129.09|10
1608829360000|2020-12-24 17:02:40|5167.21|5129.21|5166.13|5128.13|5167.31|5129.31|5165.88|5127.88|10
1608829370000|2020-12-24 17:02:50|5165.87|5127.87|5165.56|5127.56|5166.04|5128.04|5165.52|5127.52|10
1608829380000|2020-12-24 17:03:00|5165.63|5127.63|5166.73|5128.73|5167.02|5129.02|5165.63|5127.63|9
1608829390000|2020-12-24 17:03:10|5166.69|5128.69|5167.4|5129.4|5167.69|5129.69|5166.69|5128.69|10
1608829400000|2020-12-24 17:03:20|5167.3|5129.3|5166.95|5128.95|5167.3|5129.3|5166.68|5128.68|10
1608829410000|2020-12-24 17:03:30|5166.65|5128.65|5167.22|5129.22|5167.22|5129.22|5166.65|5128.65|10
1608829420000|2020-12-24 17:03:40|5167.32|5129.32|5168.44|5130.44|5168.47|5130.47|5167.32|5129.32|9
1608829430000|2020-12-24 17:03:50|5168.66|5130.66|5168.76|5130.76|5169.2|5131.2|5168.17|5130.17|10
1608829440000|2020-12-24 17:04:00|5168.28|5130.28|5169.25|5131.25|5169.53|5131.53|5168.28|5130.28|10
1608829450000|2020-12-24 17:04:10|5169.21|5131.21|5167.75|5129.75|5169.5|5131.5|5167.75|5129.75|10
1608829460000|2020-12-24 17:04:20|5167.22|5129.22|5165.61|5127.61|5167.22|5129.22|5165.3|5127.3|10
1608829470000|2020-12-24 17:04:30|5165.54|5127.54|5163.27|5125.27|5165.54|5127.54|5163.27|5125.27|10
1608829480000|2020-12-24 17:04:40|5163.04|5125.04|5160.67|5122.67|5163.04|5125.04|5160.67|5122.67|10
1608829490000|2020-12-24 17:04:50|5160.37|5122.37|5160.81|5122.81|5160.81|5122.81|5160.28|5122.28|10
1608829500000|2020-12-24 17:05:00|5160.58|5122.58|5161.7|5123.7|5161.7|5123.7|5160.25|5122.25|9
1608829510000|2020-12-24 17:05:10|5161.91|5123.91|5163.82|5125.82|5164.18|5126.18|5161.91|5123.91|10
1608829520000|2020-12-24 17:05:20|5163.55|5125.55|5161.13|5123.13|5163.55|5125.55|5161.13|5123.13|9
1608829530000|2020-12-24 17:05:30|5161.07|5123.07|5160.9|5122.9|5161.53|5123.53|5160.85|5122.85|10
1608829540000|2020-12-24 17:05:40|5160.86|5122.86|5161.69|5123.69|5161.69|5123.69|5160.86|5122.86|9
1608829550000|2020-12-24 17:05:50|5161.51|5123.51|5158.19|5120.19|5161.51|5123.51|5158.19|5120.19|10
1608829560000|2020-12-24 17:06:00|5157.63|5119.63|5156.76|5118.76|5157.63|5119.63|5156.27|5118.27|10
1608829570000|2020-12-24 17:06:10|5156.42|5118.42|5157.15|5119.15|5157.31|5119.31|5156.22|5118.22|10
1608829580000|2020-12-24 17:06:20|5157.12|5119.12|5156.17|5118.17|5157.12|5119.12|5156.17|5118.17|10
1608829590000|2020-12-24 17:06:30|5155.99|5117.99|5154.74|5116.74|5155.99|5117.99|5154.74|5116.74|10
1608829600000|2020-12-24 17:06:40|5154.67|5116.67|5151.42|5113.42|5154.67|5116.67|5151.42|5113.42|10
1608829610000|2020-12-24 17:06:50|5151.13|5113.13|5150.26|5112.26|5151.13|5113.13|5150.26|5112.26|10
1608829620000|2020-12-24 17:07:00|5149.73|5111.73|5146.72|5108.72|5149.73|5111.73|5146.72|5108.72|10
1608829630000|2020-12-24 17:07:10|5146.58|5108.58|5142.82|5104.82|5146.58|5108.58|5142.82|5104.82|10
1608829640000|2020-12-24 17:07:20|5141.81|5103.81|5142.89|5104.89|5143.31|5105.31|5141.81|5103.81|9
1608829650000|2020-12-24 17:07:30|5142.94|5104.94|5144.48|5106.48|5144.48|5106.48|5142.87|5104.87|10
1608829660000|2020-12-24 17:07:40|5144.76|5106.76|5151.79|5113.79|5151.79|5113.79|5144.76|5106.76|10
1608829670000|2020-12-24 17:07:50|5151.73|5113.73|5149.23|5111.23|5151.73|5113.73|5149.23|5111.23|10
1608829680000|2020-12-24 17:08:00|5148.56|5110.56|5146.37|5108.37|5148.56|5110.56|5145.91|5107.91|10
1608829690000|2020-12-24 17:08:10|5147.11|5109.11|5148.09|5110.09|5148.63|5110.63|5147.11|5109.11|9
1608829700000|2020-12-24 17:08:20|5148|5110|5149.39|5111.39|5149.68|5111.68|5148|5110|10
1608829710000|2020-12-24 17:08:30|5149.11|5111.11|5147.23|5109.23|5149.14|5111.14|5147.23|5109.23|10
1608829720000|2020-12-24 17:08:40|5147.04|5109.04|5146.06|5108.06|5147.04|5109.04|5145.98|5107.98|10
1608829730000|2020-12-24 17:08:50|5145.83|5107.83|5145.91|5107.91|5146.74|5108.74|5145.8|5107.8|10
1608829740000|2020-12-24 17:09:00|5145.63|5107.63|5146.48|5108.48|5146.98|5108.98|5145.63|5107.63|10
1608829750000|2020-12-24 17:09:10|5146.51|5108.51|5145.81|5107.81|5146.51|5108.51|5145.81|5107.81|10
1608829760000|2020-12-24 17:09:20|5145.77|5107.77|5144.03|5106.03|5145.77|5107.77|5143.93|5105.93|10
1608829770000|2020-12-24 17:09:30|5143.66|5105.66|5144.41|5106.41|5144.42|5106.42|5143.51|5105.51|10
1608829780000|2020-12-24 17:09:40|5144.48|5106.48|5143.3|5105.3|5144.48|5106.48|5143.3|5105.3|10
1608829790000|2020-12-24 17:09:50|5143.35|5105.35|5142.13|5104.13|5143.35|5105.35|5142.13|5104.13|9
1608829800000|2020-12-24 17:10:00|5141.82|5103.82|5140.28|5102.28|5141.82|5103.82|5140.28|5102.28|10
1608829810000|2020-12-24 17:10:10|5140.38|5102.38|5138.6|5100.6|5140.38|5102.38|5138.55|5100.55|10
1608829820000|2020-12-24 17:10:20|5138.55|5100.55|5139.68|5101.68|5139.68|5101.68|5138.2|5100.2|10
1608829830000|2020-12-24 17:10:30|5140.04|5102.04|5138.92|5100.92|5140.59|5102.59|5138.92|5100.92|10
1608829840000|2020-12-24 17:10:40|5138.68|5100.68|5136.55|5098.55|5138.68|5100.68|5136.55|5098.55|10
1608829850000|2020-12-24 17:10:50|5136.8|5098.8|5136.89|5098.89|5136.89|5098.89|5136.32|5098.32|10
1608829860000|2020-12-24 17:11:00|5136.92|5098.92|5136.37|5098.37|5136.92|5098.92|5136.09|5098.09|10
1608829870000|2020-12-24 17:11:10|5137.62|5099.62|5138.87|5100.87|5138.87|5100.87|5137.62|5099.62|10
1608829880000|2020-12-24 17:11:20|5138.81|5100.81|5140.21|5102.21|5140.21|5102.21|5138.81|5100.81|9
1608829890000|2020-12-24 17:11:30|5140.16|5102.16|5139.25|5101.25|5140.16|5102.16|5139.25|5101.25|10
1608829900000|2020-12-24 17:11:40|5139.37|5101.37|5139.2|5101.2|5139.37|5101.37|5138.4|5100.4|9
1608829910000|2020-12-24 17:11:50|5140.04|5102.04|5141.35|5103.35|5141.35|5103.35|5140.04|5102.04|10
1608829920000|2020-12-24 17:12:00|5141.34|5103.34|5139.53|5101.53|5141.34|5103.34|5139.53|5101.53|10
1608829930000|2020-12-24 17:12:10|5139.46|5101.46|5137.38|5099.38|5139.46|5101.46|5137.38|5099.38|10
1608829940000|2020-12-24 17:12:20|5136.32|5098.32|5133.04|5095.04|5136.32|5098.32|5133.04|5095.04|10
1608829950000|2020-12-24 17:12:30|5132.82|5094.82|5129.13|5091.13|5132.82|5094.82|5128.95|5090.95|10
1608829960000|2020-12-24 17:12:40|5129.54|5091.54|5131.52|5093.52|5131.71|5093.71|5128.8|5090.8|10
1608829970000|2020-12-24 17:12:50|5131.38|5093.38|5136.05|5098.05|5136.05|5098.05|5131.38|5093.38|10
1608829980000|2020-12-24 17:13:00|5136.65|5098.65|5139.04|5101.04|5139.04|5101.04|5136.65|5098.65|10
1608829990000|2020-12-24 17:13:10|5139.18|5101.18|5143.51|5105.51|5143.51|5105.51|5139.18|5101.18|10
1608830000000|2020-12-24 17:13:20|5145.43|5107.43|5150.97|5112.97|5150.97|5112.97|5145.43|5107.43|10
1608830010000|2020-12-24 17:13:30|5151.96|5113.96|5152.53|5114.53|5153.24|5115.24|5151.96|5113.96|10
1608830020000|2020-12-24 17:13:40|5152.73|5114.73|5153.57|5115.57|5153.84|5115.84|5152.73|5114.73|10
1608830030000|2020-12-24 17:13:50|5153.69|5115.69|5153.77|5115.77|5153.87|5115.87|5153.46|5115.46|10
1608830040000|2020-12-24 17:14:00|5153.63|5115.63|5155.07|5117.07|5155.07|5117.07|5153.63|5115.63|10
1608830050000|2020-12-24 17:14:10|5155.36|5117.36|5157.84|5119.84|5157.84|5119.84|5155.36|5117.36|10
1608830060000|2020-12-24 17:14:20|5158.25|5120.25|5158.44|5120.44|5158.68|5120.68|5158.25|5120.25|10
1608830070000|2020-12-24 17:14:30|5158.57|5120.57|5155.09|5117.09|5158.79|5120.79|5155.09|5117.09|10
1608830080000|2020-12-24 17:14:40|5155.38|5117.38|5155.59|5117.59|5155.59|5117.59|5154.89|5116.89|9
1608830090000|2020-12-24 17:14:50|5155.74|5117.74|5156.22|5118.22|5156.22|5118.22|5154.97|5116.97|10
1608830100000|2020-12-24 17:15:00|5155.91|5117.91|5156.82|5118.82|5156.82|5118.82|5155.78|5117.78|10
1608830110000|2020-12-24 17:15:10|5156.62|5118.62|5155.07|5117.07|5156.62|5118.62|5155.07|5117.07|10
1608830120000|2020-12-24 17:15:20|5155.83|5117.83|5156.18|5118.18|5156.66|5118.66|5155.83|5117.83|10
1608830130000|2020-12-24 17:15:30|5156.55|5118.55|5157.52|5119.52|5157.52|5119.52|5156.55|5118.55|9
1608830140000|2020-12-24 17:15:40|5157.76|5119.76|5160.32|5122.32|5160.32|5122.32|5157.76|5119.76|10
1608830150000|2020-12-24 17:15:50|5161.03|5123.03|5161.86|5123.86|5161.96|5123.96|5161.03|5123.03|10
1608830160000|2020-12-24 17:16:00|5161.81|5123.81|5161.39|5123.39|5161.81|5123.81|5161.05|5123.05|10
1608830170000|2020-12-24 17:16:10|5161.45|5123.45|5162.7|5124.7|5162.94|5124.94|5161.45|5123.45|10
1608830180000|2020-12-24 17:16:20|5162.83|5124.83|5162.83|5124.83|5162.83|5124.83|5162.22|5124.22|10
1608830190000|2020-12-24 17:16:30|5163.74|5125.74|5167.12|5129.12|5167.61|5129.61|5163.74|5125.74|10
1608830200000|2020-12-24 17:16:40|5167.42|5129.42|5167.67|5129.67|5167.96|5129.96|5166.83|5128.83|10
1608830210000|2020-12-24 17:16:50|5167.49|5129.49|5168.89|5130.89|5169.04|5131.04|5167.49|5129.49|10
1608830220000|2020-12-24 17:17:00|5169.77|5131.77|5169.58|5131.58|5170.86|5132.86|5169.58|5131.58|10
1608830230000|2020-12-24 17:17:10|5169.69|5131.69|5167.82|5129.82|5169.69|5131.69|5167.79|5129.79|10
1608830240000|2020-12-24 17:17:20|5168.16|5130.16|5168.07|5130.07|5168.89|5130.89|5168.07|5130.07|10
1608830250000|2020-12-24 17:17:30|5167.89|5129.89|5167.56|5129.56|5167.91|5129.91|5167.3|5129.3|10
1608830260000|2020-12-24 17:17:40|5167.41|5129.41|5169.37|5131.37|5169.37|5131.37|5167.41|5129.41|10
1608830270000|2020-12-24 17:17:50|5169.67|5131.67|5170.93|5132.93|5170.93|5132.93|5169.67|5131.67|10
1608830280000|2020-12-24 17:18:00|5171.02|5133.02|5168.5|5130.5|5171.12|5133.12|5168.47|5130.47|10
1608830290000|2020-12-24 17:18:10|5168.43|5130.43|5169|5131|5169|5131|5168.29|5130.29|10
1608830300000|2020-12-24 17:18:20|5169.36|5131.36|5170.38|5132.38|5170.38|5132.38|5169.32|5131.32|9
1608830310000|2020-12-24 17:18:30|5170.33|5132.33|5172.14|5134.14|5172.14|5134.14|5170.33|5132.33|10
1608830320000|2020-12-24 17:18:40|5172.08|5134.08|5170.97|5132.97|5172.17|5134.17|5170.97|5132.97|10
1608830330000|2020-12-24 17:18:50|5170.83|5132.83|5171.36|5133.36|5171.36|5133.36|5170.74|5132.74|10
1608830340000|2020-12-24 17:19:00|5171.55|5133.55|5174.14|5136.14|5174.14|5136.14|5171.55|5133.55|10
1608830350000|2020-12-24 17:19:10|5174.07|5136.07|5173.58|5135.58|5174.3|5136.3|5173.58|5135.58|10
1608830360000|2020-12-24 17:19:20|5173.68|5135.68|5173.64|5135.64|5174.23|5136.23|5173.62|5135.62|10
1608830370000|2020-12-24 17:19:30|5173.78|5135.78|5173.69|5135.69|5173.96|5135.96|5173.54|5135.54|10
1608830380000|2020-12-24 17:19:40|5173.65|5135.65|5172.54|5134.54|5173.79|5135.79|5172.54|5134.54|10
1608830390000|2020-12-24 17:19:50|5172.23|5134.23|5171.69|5133.69|5172.23|5134.23|5171.16|5133.16|10
1608830400000|2020-12-24 17:20:00|5171.72|5133.72|5172.44|5134.44|5172.44|5134.44|5171.72|5133.72|10
1608830410000|2020-12-24 17:20:10|5172.57|5134.57|5173.02|5135.02|5173.02|5135.02|5172.57|5134.57|10
1608830420000|2020-12-24 17:20:20|5172.92|5134.92|5173.57|5135.57|5173.57|5135.57|5172.91|5134.91|9
1608830430000|2020-12-24 17:20:30|5173.53|5135.53|5174.36|5136.36|5174.36|5136.36|5173.42|5135.42|10
1608830440000|2020-12-24 17:20:40|5174.31|5136.31|5175.82|5137.82|5175.82|5137.82|5174.26|5136.26|10
1608830450000|2020-12-24 17:20:50|5176.11|5138.11|5177.66|5139.66|5177.66|5139.66|5176.11|5138.11|10
1608830460000|2020-12-24 17:21:00|5177.75|5139.75|5179.45|5141.45|5179.45|5141.45|5177.75|5139.75|10
1608830470000|2020-12-24 17:21:10|5179.4|5141.4|5178.43|5140.43|5179.4|5141.4|5178.43|5140.43|9
1608830480000|2020-12-24 17:21:20|5178.19|5140.19|5177.37|5139.37|5178.19|5140.19|5177.37|5139.37|10
1608830490000|2020-12-24 17:21:30|5177.7|5139.7|5177.84|5139.84|5177.95|5139.95|5177.31|5139.31|10
1608830500000|2020-12-24 17:21:40|5178.01|5140.01|5177.78|5139.78|5178.2|5140.2|5177.78|5139.78|10
1608830510000|2020-12-24 17:21:50|5177.95|5139.95|5176.57|5138.57|5177.95|5139.95|5176.44|5138.44|10
1608830520000|2020-12-24 17:22:00|5176.52|5138.52|5174.98|5136.98|5176.52|5138.52|5174.98|5136.98|10
1608830530000|2020-12-24 17:22:10|5175.04|5137.04|5175.07|5137.07|5175.13|5137.13|5174.58|5136.58|10
1608830540000|2020-12-24 17:22:20|5174.99|5136.99|5176.25|5138.25|5176.25|5138.25|5174.89|5136.89|10
1608830550000|2020-12-24 17:22:30|5176.44|5138.44|5176.74|5138.74|5177|5139|5176.44|5138.44|10
1608830560000|2020-12-24 17:22:40|5176.65|5138.65|5177.14|5139.14|5177.23|5139.23|5176.65|5138.65|9
1608830570000|2020-12-24 17:22:50|5177.57|5139.57|5180.23|5142.23|5180.23|5142.23|5177.57|5139.57|10
1608830580000|2020-12-24 17:23:00|5180.34|5142.34|5179.69|5141.69|5180.34|5142.34|5179.69|5141.69|10
1608830590000|2020-12-24 17:23:10|5179.5|5141.5|5179.96|5141.96|5180.11|5142.11|5179.5|5141.5|10
1608830600000|2020-12-24 17:23:20|5179.92|5141.92|5180.24|5142.24|5180.34|5142.34|5179.92|5141.92|10
1608830610000|2020-12-24 17:23:30|5180.31|5142.31|5180.81|5142.81|5180.91|5142.91|5180.29|5142.29|10
1608830620000|2020-12-24 17:23:40|5180.97|5142.97|5181.25|5143.25|5181.29|5143.29|5180.97|5142.97|9
1608830630000|2020-12-24 17:23:50|5180.72|5142.72|5180.01|5142.01|5180.72|5142.72|5180.01|5142.01|10
1608830640000|2020-12-24 17:24:00|5180.08|5142.08|5177.26|5139.26|5180.08|5142.08|5177.26|5139.26|10
1608830650000|2020-12-24 17:24:10|5177.11|5139.11|5176.5|5138.5|5177.11|5139.11|5176.5|5138.5|9
1608830660000|2020-12-24 17:24:20|5176.17|5138.17|5176.62|5138.62|5176.69|5138.69|5176.09|5138.09|10
1608830670000|2020-12-24 17:24:30|5176.66|5138.66|5177.14|5139.14|5177.14|5139.14|5176.66|5138.66|9
1608830680000|2020-12-24 17:24:40|5177.1|5139.1|5178.22|5140.22|5178.58|5140.58|5177.1|5139.1|10
1608830690000|2020-12-24 17:24:50|5178.03|5140.03|5176.61|5138.61|5178.03|5140.03|5176.61|5138.61|10
1608830700000|2020-12-24 17:25:00|5176.56|5138.56|5172.97|5134.97|5176.56|5138.56|5172.77|5134.77|10
1608830710000|2020-12-24 17:25:10|5173.04|5135.04|5172.02|5134.02|5173.04|5135.04|5172.02|5134.02|10
1608830720000|2020-12-24 17:25:20|5171.91|5133.91|5170.21|5132.21|5171.91|5133.91|5170.21|5132.21|10
1608830730000|2020-12-24 17:25:30|5169.83|5131.83|5170.45|5132.45|5170.45|5132.45|5169.17|5131.17|10
1608830740000|2020-12-24 17:25:40|5170.3|5132.3|5171.53|5133.53|5171.53|5133.53|5170.3|5132.3|9
1608830750000|2020-12-24 17:25:50|5171.59|5133.59|5173.96|5135.96|5173.96|5135.96|5171.59|5133.59|10
1608830760000|2020-12-24 17:26:00|5173.98|5135.98|5174.26|5136.26|5174.27|5136.27|5173.9|5135.9|10
1608830770000|2020-12-24 17:26:10|5174.24|5136.24|5174.55|5136.55|5174.62|5136.62|5174.24|5136.24|10
1608830780000|2020-12-24 17:26:20|5174.4|5136.4|5173.93|5135.93|5174.4|5136.4|5173.84|5135.84|9
1608830790000|2020-12-24 17:26:30|5174.2|5136.2|5176.31|5138.31|5176.31|5138.31|5174.2|5136.2|10
1608830800000|2020-12-24 17:26:40|5176.73|5138.73|5177.49|5139.49|5177.49|5139.49|5176.73|5138.73|10
1608830810000|2020-12-24 17:26:50|5177.61|5139.61|5177.14|5139.14|5177.67|5139.67|5176.79|5138.79|10
1608830820000|2020-12-24 17:27:00|5177.38|5139.38|5179.27|5141.27|5179.58|5141.58|5177.38|5139.38|9
1608830830000|2020-12-24 17:27:10|5179.15|5141.15|5179.75|5141.75|5179.75|5141.75|5179.15|5141.15|10
1608830840000|2020-12-24 17:27:20|5179.96|5141.96|5181.57|5143.57|5181.57|5143.57|5179.96|5141.96|10
1608830850000|2020-12-24 17:27:30|5182.12|5144.12|5184|5146|5184.01|5146.01|5182.12|5144.12|10
1608830860000|2020-12-24 17:27:40|5184.09|5146.09|5185.9|5147.9|5185.9|5147.9|5184.09|5146.09|10
1608830870000|2020-12-24 17:27:50|5185.99|5147.99|5186.54|5148.54|5186.54|5148.54|5185.8|5147.8|10
1608830880000|2020-12-24 17:28:00|5186.33|5148.33|5184.36|5146.36|5186.33|5148.33|5184.29|5146.29|10
1608830890000|2020-12-24 17:28:10|5184.41|5146.41|5184.68|5146.68|5184.68|5146.68|5184.19|5146.19|9
1608830900000|2020-12-24 17:28:20|5184.92|5146.92|5185.88|5147.88|5185.88|5147.88|5184.81|5146.81|10
1608830910000|2020-12-24 17:28:30|5186.23|5148.23|5188.46|5150.46|5188.59|5150.59|5186.13|5148.13|10
1608830920000|2020-12-24 17:28:40|5188.72|5150.72|5188.2|5150.2|5189.05|5151.05|5188.2|5150.2|9
1608830930000|2020-12-24 17:28:50|5188.05|5150.05|5189.74|5151.74|5189.81|5151.81|5188.05|5150.05|10
1608830940000|2020-12-24 17:29:00|5190.16|5152.16|5191.6|5153.6|5191.98|5153.98|5190.16|5152.16|10
1608830950000|2020-12-24 17:29:10|5191.72|5153.72|5193.49|5155.49|5193.49|5155.49|5191.72|5153.72|10
1608830960000|2020-12-24 17:29:20|5194.09|5156.09|5196.82|5158.82|5196.99|5158.99|5194.09|5156.09|10
1608830970000|2020-12-24 17:29:30|5197.05|5159.05|5197.1|5159.1|5197.63|5159.63|5196.93|5158.93|10
1608830980000|2020-12-24 17:29:40|5196.98|5158.98|5199.2|5161.2|5199.2|5161.2|5196.95|5158.95|10
1608830990000|2020-12-24 17:29:50|5199.57|5161.57|5199.72|5161.72|5200.15|5162.15|5199.57|5161.57|10
1608831000000|2020-12-24 17:30:00|5199.79|5161.79|5198.53|5160.53|5199.79|5161.79|5198.53|5160.53|10
1608831010000|2020-12-24 17:30:10|5198.91|5160.91|5200.25|5162.25|5200.25|5162.25|5198.4|5160.4|10
1608831020000|2020-12-24 17:30:20|5200.66|5162.66|5202.76|5164.76|5202.76|5164.76|5200.66|5162.66|10
1608831030000|2020-12-24 17:30:30|5203.38|5165.38|5203.39|5165.39|5203.75|5165.75|5203.14|5165.14|10
1608831040000|2020-12-24 17:30:40|5203.31|5165.31|5202.47|5164.47|5203.31|5165.31|5202.44|5164.44|9
1608831050000|2020-12-24 17:30:50|5202.51|5164.51|5199.75|5161.75|5202.51|5164.51|5199.75|5161.75|10
1608831060000|2020-12-24 17:31:00|5199.52|5161.52|5197.91|5159.91|5199.52|5161.52|5197.06|5159.06|10
1608831070000|2020-12-24 17:31:10|5198.34|5160.34|5198.84|5160.84|5199.02|5161.02|5198.17|5160.17|10
1608831080000|2020-12-24 17:31:20|5198.85|5160.85|5199|5161|5199.13|5161.13|5198.76|5160.76|10
1608831090000|2020-12-24 17:31:30|5199.04|5161.04|5198.34|5160.34|5199.26|5161.26|5198.34|5160.34|9
1608831100000|2020-12-24 17:31:40|5198.38|5160.38|5199.41|5161.41|5199.74|5161.74|5198.21|5160.21|10
1608831110000|2020-12-24 17:31:50|5199.44|5161.44|5199.85|5161.85|5199.97|5161.97|5199.44|5161.44|10
1608831120000|2020-12-24 17:32:00|5199.99|5161.99|5200.92|5162.92|5200.99|5162.99|5199.99|5161.99|10
1608831130000|2020-12-24 17:32:10|5201.1|5163.1|5200.43|5162.43|5201.1|5163.1|5200.35|5162.35|10
1608831140000|2020-12-24 17:32:20|5200.3|5162.3|5201.54|5163.54|5201.54|5163.54|5200.14|5162.14|10
1608831150000|2020-12-24 17:32:30|5201.93|5163.93|5202.1|5164.1|5202.29|5164.29|5201.86|5163.86|10
1608831160000|2020-12-24 17:32:40|5201.91|5163.91|5202.35|5164.35|5202.75|5164.75|5201.54|5163.54|10
1608831170000|2020-12-24 17:32:50|5202.72|5164.72|5204.35|5166.35|5204.35|5166.35|5202.72|5164.72|10
1608831180000|2020-12-24 17:33:00|5205.27|5167.27|5211.07|5173.07|5211.07|5173.07|5205.27|5167.27|10
1608831190000|2020-12-24 17:33:10|5211.56|5173.56|5216.66|5178.66|5216.66|5178.66|5211.56|5173.56|10
1608831200000|2020-12-24 17:33:20|5217.34|5179.34|5220.51|5182.51|5220.51|5182.51|5217.34|5179.34|10
1608831210000|2020-12-24 17:33:30|5220.93|5182.93|5222.01|5184.01|5222.01|5184.01|5220.93|5182.93|10
1608831220000|2020-12-24 17:33:40|5222.07|5184.07|5222|5184|5222.57|5184.57|5221.96|5183.96|10
1608831230000|2020-12-24 17:33:50|5221.47|5183.47|5221.37|5183.37|5221.98|5183.98|5221.14|5183.14|10
1608831240000|2020-12-24 17:34:00|5221.2|5183.2|5221.46|5183.46|5221.71|5183.71|5220.44|5182.44|10
1608831250000|2020-12-24 17:34:10|5221.75|5183.75|5220.08|5182.08|5221.75|5183.75|5220.08|5182.08|10
1608831260000|2020-12-24 17:34:20|5220.23|5182.23|5217.83|5179.83|5220.23|5182.23|5217.83|5179.83|10
1608831270000|2020-12-24 17:34:30|5217.91|5179.91|5216.56|5178.56|5217.91|5179.91|5216.51|5178.51|10
1608831280000|2020-12-24 17:34:40|5216.38|5178.38|5214.79|5176.79|5216.38|5178.38|5214.79|5176.79|9
1608831290000|2020-12-24 17:34:50|5213.61|5175.61|5210.19|5172.19|5213.61|5175.61|5210.19|5172.19|10
1608831300000|2020-12-24 17:35:00|5210.54|5172.54|5210.09|5172.09|5210.54|5172.54|5210.01|5172.01|9
1608831310000|2020-12-24 17:35:10|5210.2|5172.2|5211.42|5173.42|5211.42|5173.42|5209.88|5171.88|10
1608831320000|2020-12-24 17:35:20|5211.58|5173.58|5213.92|5175.92|5214.39|5176.39|5211.58|5173.58|10
1608831330000|2020-12-24 17:35:30|5214.44|5176.44|5214.61|5176.61|5215.79|5177.79|5214.39|5176.39|10
1608831340000|2020-12-24 17:35:40|5214.51|5176.51|5211.5|5173.5|5214.74|5176.74|5211.5|5173.5|10
1608831350000|2020-12-24 17:35:50|5211.49|5173.49|5210.59|5172.59|5211.75|5173.75|5210.59|5172.59|10
1608831360000|2020-12-24 17:36:00|5209.91|5171.91|5208.59|5170.59|5209.91|5171.91|5208.57|5170.57|10
1608831370000|2020-12-24 17:36:10|5208.08|5170.08|5209.03|5171.03|5209.03|5171.03|5206.87|5168.87|10
1608831380000|2020-12-24 17:36:20|5208.85|5170.85|5208.4|5170.4|5209.08|5171.08|5207.94|5169.94|10
1608831390000|2020-12-24 17:36:30|5208.48|5170.48|5209.91|5171.91|5210.08|5172.08|5208.48|5170.48|10
1608831400000|2020-12-24 17:36:40|5209.62|5171.62|5209.52|5171.52|5209.62|5171.62|5208.79|5170.79|9
1608831410000|2020-12-24 17:36:50|5209.57|5171.57|5209.93|5171.93|5210.25|5172.25|5209.57|5171.57|10
1608831420000|2020-12-24 17:37:00|5210.05|5172.05|5212.39|5174.39|5212.51|5174.51|5210.05|5172.05|10
1608831430000|2020-12-24 17:37:10|5212.2|5174.2|5214.03|5176.03|5215.27|5177.27|5212.07|5174.07|10
1608831440000|2020-12-24 17:37:20|5214.1|5176.1|5214.34|5176.34|5214.34|5176.34|5213.99|5175.99|10
1608831450000|2020-12-24 17:37:30|5214.11|5176.11|5213.5|5175.5|5214.11|5176.11|5213.33|5175.33|10
1608831460000|2020-12-24 17:37:40|5213.58|5175.58|5210.81|5172.81|5213.63|5175.63|5210.81|5172.81|10
1608831470000|2020-12-24 17:37:50|5210.71|5172.71|5208.82|5170.82|5210.71|5172.71|5208.38|5170.38|10
1608831480000|2020-12-24 17:38:00|5209.12|5171.12|5209.06|5171.06|5209.54|5171.54|5209.06|5171.06|10
1608831490000|2020-12-24 17:38:10|5209|5171|5206.82|5168.82|5209|5171|5206.82|5168.82|10
1608831500000|2020-12-24 17:38:20|5206.91|5168.91|5206.13|5168.13|5206.91|5168.91|5205.7|5167.7|10
1608831510000|2020-12-24 17:38:30|5205.99|5167.99|5207.67|5169.67|5207.67|5169.67|5205.95|5167.95|10
1608831520000|2020-12-24 17:38:40|5207.86|5169.86|5208.49|5170.49|5208.88|5170.88|5207.86|5169.86|9
1608831530000|2020-12-24 17:38:50|5208.72|5170.72|5210.92|5172.92|5211|5173|5208.72|5170.72|10
1608831540000|2020-12-24 17:39:00|5211.09|5173.09|5209.31|5171.31|5211.09|5173.09|5209.31|5171.31|10
1608831550000|2020-12-24 17:39:10|5209.44|5171.44|5207.97|5169.97|5209.52|5171.52|5207.97|5169.97|10
1608831560000|2020-12-24 17:39:20|5207.35|5169.35|5206.42|5168.42|5207.81|5169.81|5206.42|5168.42|10
1608831570000|2020-12-24 17:39:30|5206.08|5168.08|5205.36|5167.36|5206.08|5168.08|5205.22|5167.22|10
1608831580000|2020-12-24 17:39:40|5205.22|5167.22|5205.64|5167.64|5205.64|5167.64|5204.92|5166.92|9
1608831590000|2020-12-24 17:39:50|5206|5168|5207.3|5169.3|5207.3|5169.3|5206|5168|10
1608831600000|2020-12-24 17:40:00|5207.55|5169.55|5206.36|5168.36|5207.55|5169.55|5206.36|5168.36|9
1608831610000|2020-12-24 17:40:10|5206.24|5168.24|5203.36|5165.36|5206.24|5168.24|5203.22|5165.22|10
1608831620000|2020-12-24 17:40:20|5203.59|5165.59|5200.64|5162.64|5203.59|5165.59|5200.64|5162.64|10
1608831630000|2020-12-24 17:40:30|5200.28|5162.28|5200.54|5162.54|5201.03|5163.03|5200.28|5162.28|10
1608831640000|2020-12-24 17:40:40|5200.46|5162.46|5201.4|5163.4|5201.4|5163.4|5200.46|5162.46|10
1608831650000|2020-12-24 17:40:50|5201.46|5163.46|5201.28|5163.28|5202|5164|5201.18|5163.18|10
1608831660000|2020-12-24 17:41:00|5201.21|5163.21|5201.98|5163.98|5201.98|5163.98|5201.06|5163.06|10
1608831670000|2020-12-24 17:41:10|5202.32|5164.32|5202.02|5164.02|5202.54|5164.54|5201.89|5163.89|10
1608831680000|2020-12-24 17:41:20|5201.9|5163.9|5200.65|5162.65|5201.9|5163.9|5200.5|5162.5|10
1608831690000|2020-12-24 17:41:30|5200.94|5162.94|5199.12|5161.12|5200.94|5162.94|5199.12|5161.12|10
1608831700000|2020-12-24 17:41:40|5199.1|5161.1|5197.33|5159.33|5199.1|5161.1|5197.33|5159.33|10
1608831710000|2020-12-24 17:41:50|5197.24|5159.24|5199.34|5161.34|5199.34|5161.34|5197.24|5159.24|10
1608831720000|2020-12-24 17:42:00|5199.73|5161.73|5200.45|5162.45|5200.45|5162.45|5199.73|5161.73|9
1608831730000|2020-12-24 17:42:10|5200.51|5162.51|5200.76|5162.76|5200.77|5162.77|5200.34|5162.34|10
1608831740000|2020-12-24 17:42:20|5200.95|5162.95|5202.92|5164.92|5203.02|5165.02|5200.95|5162.95|10
1608831750000|2020-12-24 17:42:30|5202.95|5164.95|5202.44|5164.44|5203.05|5165.05|5202.44|5164.44|10
1608831760000|2020-12-24 17:42:40|5202.34|5164.34|5200.17|5162.17|5202.34|5164.34|5200.17|5162.17|10
1608831770000|2020-12-24 17:42:50|5200.22|5162.22|5200.49|5162.49|5200.49|5162.49|5200.08|5162.08|10
1608831780000|2020-12-24 17:43:00|5200.47|5162.47|5199.66|5161.66|5200.7|5162.7|5199.66|5161.66|10
1608831790000|2020-12-24 17:43:10|5199.33|5161.33|5196.89|5158.89|5199.33|5161.33|5196.89|5158.89|10
1608831800000|2020-12-24 17:43:20|5196.87|5158.87|5194.52|5156.52|5196.87|5158.87|5194.52|5156.52|10
1608831810000|2020-12-24 17:43:30|5194.46|5156.46|5194.12|5156.12|5194.49|5156.49|5193.71|5155.71|9
1608831820000|2020-12-24 17:43:40|5194.62|5156.62|5193.88|5155.88|5194.91|5156.91|5193.88|5155.88|9
1608831830000|2020-12-24 17:43:50|5193.67|5155.67|5190.68|5152.68|5193.67|5155.67|5190.5|5152.5|10
1608831840000|2020-12-24 17:44:00|5191.11|5153.11|5192.16|5154.16|5192.16|5154.16|5190.87|5152.87|9
1608831850000|2020-12-24 17:44:10|5193.04|5155.04|5194.66|5156.66|5194.94|5156.94|5193.01|5155.01|10
1608831860000|2020-12-24 17:44:20|5195.08|5157.08|5195.85|5157.85|5195.85|5157.85|5195.06|5157.06|10
1608831870000|2020-12-24 17:44:30|5195.98|5157.98|5195.68|5157.68|5196.04|5158.04|5195.55|5157.55|10
1608831880000|2020-12-24 17:44:40|5195.78|5157.78|5195.31|5157.31|5195.78|5157.78|5195.14|5157.14|10
1608831890000|2020-12-24 17:44:50|5195.37|5157.37|5196.88|5158.88|5196.88|5158.88|5195.37|5157.37|10
1608831900000|2020-12-24 17:45:00|5197.19|5159.19|5197.93|5159.93|5197.93|5159.93|5197.16|5159.16|10
1608831910000|2020-12-24 17:45:10|5197.82|5159.82|5200.3|5162.3|5200.3|5162.3|5197.82|5159.82|10
1608831920000|2020-12-24 17:45:20|5200.62|5162.62|5203.62|5165.62|5203.83|5165.83|5200.62|5162.62|10
1608831930000|2020-12-24 17:45:30|5203.72|5165.72|5204.61|5166.61|5205.31|5167.31|5203.72|5165.72|10
1608831940000|2020-12-24 17:45:40|5204.6|5166.6|5205.79|5167.79|5206.24|5168.24|5204.6|5166.6|10
1608831950000|2020-12-24 17:45:50|5205.43|5167.43|5203.78|5165.78|5205.43|5167.43|5203.7|5165.7|10
1608831960000|2020-12-24 17:46:00|5204.08|5166.08|5203.23|5165.23|5204.08|5166.08|5203.23|5165.23|10
1608831970000|2020-12-24 17:46:10|5203.26|5165.26|5203.42|5165.42|5203.81|5165.81|5203.26|5165.26|9
1608831980000|2020-12-24 17:46:20|5203.03|5165.03|5201.43|5163.43|5203.03|5165.03|5200.93|5162.93|10
1608831990000|2020-12-24 17:46:30|5201.06|5163.06|5201.7|5163.7|5201.7|5163.7|5201.06|5163.06|10
1608832000000|2020-12-24 17:46:40|5201.18|5163.18|5200.99|5162.99|5201.3|5163.3|5200.85|5162.85|10
1608832010000|2020-12-24 17:46:50|5201|5163|5201.28|5163.28|5201.28|5163.28|5200.63|5162.63|10
1608832020000|2020-12-24 17:47:00|5201.38|5163.38|5201.49|5163.49|5202.41|5164.41|5201.38|5163.38|10
1608832030000|2020-12-24 17:47:10|5201.24|5163.24|5200.53|5162.53|5201.35|5163.35|5200.53|5162.53|10
1608832040000|2020-12-24 17:47:20|5200.61|5162.61|5201.09|5163.09|5201.09|5163.09|5200.61|5162.61|10
1608832050000|2020-12-24 17:47:30|5201.02|5163.02|5202.21|5164.21|5202.25|5164.25|5201.02|5163.02|10
1608832060000|2020-12-24 17:47:40|5202.33|5164.33|5202.29|5164.29|5202.33|5164.33|5202.16|5164.16|9
1608832070000|2020-12-24 17:47:50|5202.41|5164.41|5202.62|5164.62|5202.62|5164.62|5202.24|5164.24|9
1608832080000|2020-12-24 17:48:00|5202.78|5164.78|5202.9|5164.9|5203.57|5165.57|5202.78|5164.78|10
1608832090000|2020-12-24 17:48:10|5202.8|5164.8|5202.32|5164.32|5202.8|5164.8|5202.13|5164.13|10
1608832100000|2020-12-24 17:48:20|5202.26|5164.26|5201.14|5163.14|5202.43|5164.43|5201.14|5163.14|10
1608832110000|2020-12-24 17:48:30|5201.22|5163.22|5201.27|5163.27|5201.27|5163.27|5200.94|5162.94|10
1608832120000|2020-12-24 17:48:40|5201.19|5163.19|5199.94|5161.94|5201.19|5163.19|5199.94|5161.94|9
1608832130000|2020-12-24 17:48:50|5200.25|5162.25|5198.3|5160.3|5200.25|5162.25|5198.05|5160.05|10
1608832140000|2020-12-24 17:49:00|5198.76|5160.76|5201.43|5163.43|5201.45|5163.45|5198.76|5160.76|10
1608832150000|2020-12-24 17:49:10|5201.57|5163.57|5201.92|5163.92|5202.19|5164.19|5201.57|5163.57|10
1608832160000|2020-12-24 17:49:20|5201.63|5163.63|5201.52|5163.52|5201.93|5163.93|5201.52|5163.52|10
1608832170000|2020-12-24 17:49:30|5201.65|5163.65|5201.46|5163.46|5201.95|5163.95|5201.46|5163.46|10
1608832180000|2020-12-24 17:49:40|5201.22|5163.22|5201.46|5163.46|5201.47|5163.47|5201.18|5163.18|9
1608832190000|2020-12-24 17:49:50|5201.44|5163.44|5201.4|5163.4|5201.67|5163.67|5201.37|5163.37|10
1608832200000|2020-12-24 17:50:00|5201.58|5163.58|5202.83|5164.83|5202.83|5164.83|5201.52|5163.52|10
1608832210000|2020-12-24 17:50:10|5203.01|5165.01|5205.99|5167.99|5205.99|5167.99|5203.01|5165.01|9
1608832220000|2020-12-24 17:50:20|5206.01|5168.01|5206.33|5168.33|5206.33|5168.33|5205.89|5167.89|10
1608832230000|2020-12-24 17:50:30|5206.56|5168.56|5209.39|5171.39|5209.79|5171.79|5206.56|5168.56|10
1608832240000|2020-12-24 17:50:40|5209.93|5171.93|5209.53|5171.53|5210.04|5172.04|5209.53|5171.53|10
1608832250000|2020-12-24 17:50:50|5209.5|5171.5|5209.42|5171.42|5209.67|5171.67|5208.74|5170.74|10
1608832260000|2020-12-24 17:51:00|5209.51|5171.51|5211.24|5173.24|5211.24|5173.24|5209.51|5171.51|10
1608832270000|2020-12-24 17:51:10|5211.4|5173.4|5212.03|5174.03|5212.03|5174.03|5211.4|5173.4|10
1608832280000|2020-12-24 17:51:20|5212.23|5174.23|5212.66|5174.66|5212.86|5174.86|5212.23|5174.23|9
1608832290000|2020-12-24 17:51:30|5212.74|5174.74|5212.85|5174.85|5212.94|5174.94|5212.52|5174.52|10
1608832300000|2020-12-24 17:51:40|5212.68|5174.68|5210.01|5172.01|5212.68|5174.68|5210.01|5172.01|10
1608832310000|2020-12-24 17:51:50|5209.4|5171.4|5208.6|5170.6|5209.4|5171.4|5208.6|5170.6|10
1608832320000|2020-12-24 17:52:00|5208.57|5170.57|5209.67|5171.67|5209.67|5171.67|5208.13|5170.13|10
1608832330000|2020-12-24 17:52:10|5209.95|5171.95|5211.17|5173.17|5211.25|5173.25|5209.95|5171.95|10
1608832340000|2020-12-24 17:52:20|5211.2|5173.2|5211.29|5173.29|5211.64|5173.64|5211.19|5173.19|10
1608832350000|2020-12-24 17:52:30|5211.34|5173.34|5211.41|5173.41|5211.99|5173.99|5211.08|5173.08|9
1608832360000|2020-12-24 17:52:40|5211.46|5173.46|5211.78|5173.78|5212.04|5174.04|5211.46|5173.46|10
1608832370000|2020-12-24 17:52:50|5211.59|5173.59|5211.18|5173.18|5211.59|5173.59|5211.12|5173.12|10
1608832380000|2020-12-24 17:53:00|5211.17|5173.17|5209.97|5171.97|5211.17|5173.17|5209.97|5171.97|10
1608832390000|2020-12-24 17:53:10|5209.95|5171.95|5209.66|5171.66|5209.95|5171.95|5209.31|5171.31|10
1608832400000|2020-12-24 17:53:20|5209.71|5171.71|5210.47|5172.47|5210.47|5172.47|5209.71|5171.71|9
1608832410000|2020-12-24 17:53:30|5210.35|5172.35|5209.21|5171.21|5210.35|5172.35|5209.21|5171.21|10
1608832420000|2020-12-24 17:53:40|5209.26|5171.26|5208.63|5170.63|5209.26|5171.26|5208.47|5170.47|9
1608832430000|2020-12-24 17:53:50|5208.82|5170.82|5210.2|5172.2|5210.2|5172.2|5208.81|5170.81|10
1608832440000|2020-12-24 17:54:00|5210.33|5172.33|5209.75|5171.75|5210.38|5172.38|5209.75|5171.75|10
1608832450000|2020-12-24 17:54:10|5209.78|5171.78|5209.17|5171.17|5209.78|5171.78|5209.12|5171.12|10
1608832460000|2020-12-24 17:54:20|5209.29|5171.29|5211.14|5173.14|5211.14|5173.14|5209.29|5171.29|10
1608832470000|2020-12-24 17:54:30|5211.31|5173.31|5212.28|5174.28|5212.28|5174.28|5211.31|5173.31|10
1608832480000|2020-12-24 17:54:40|5212.52|5174.52|5213.91|5175.91|5213.91|5175.91|5212.52|5174.52|10
1608832490000|2020-12-24 17:54:50|5213.87|5175.87|5215.09|5177.09|5215.28|5177.28|5213.87|5175.87|10
1608832500000|2020-12-24 17:55:00|5214.96|5176.96|5214.43|5176.43|5215.54|5177.54|5214.4|5176.4|9
1608832510000|2020-12-24 17:55:10|5214.08|5176.08|5212.39|5174.39|5214.08|5176.08|5212.34|5174.34|10
1608832520000|2020-12-24 17:55:20|5212.41|5174.41|5212.91|5174.91|5212.92|5174.92|5212.41|5174.41|10
1608832530000|2020-12-24 17:55:30|5212.95|5174.95|5211.63|5173.63|5213.04|5175.04|5211.63|5173.63|9
1608832540000|2020-12-24 17:55:40|5211.86|5173.86|5210.1|5172.1|5211.86|5173.86|5210.1|5172.1|9
1608832550000|2020-12-24 17:55:50|5210.14|5172.14|5208.67|5170.67|5210.3|5172.3|5208.67|5170.67|10
1608832560000|2020-12-24 17:56:00|5208.46|5170.46|5206.61|5168.61|5208.46|5170.46|5206.54|5168.54|10
1608832570000|2020-12-24 17:56:10|5206.68|5168.68|5207.73|5169.73|5207.73|5169.73|5206.68|5168.68|10
1608832580000|2020-12-24 17:56:20|5208.05|5170.05|5209.37|5171.37|5209.75|5171.75|5208.05|5170.05|10
1608832590000|2020-12-24 17:56:30|5209.44|5171.44|5208.94|5170.94|5209.44|5171.44|5208.55|5170.55|10
1608832600000|2020-12-24 17:56:40|5208.99|5170.99|5208.98|5170.98|5209.19|5171.19|5208.92|5170.92|10
1608832610000|2020-12-24 17:56:50|5209.06|5171.06|5207.93|5169.93|5209.06|5171.06|5207.93|5169.93|10
1608832620000|2020-12-24 17:57:00|5207.91|5169.91|5210.69|5172.69|5210.69|5172.69|5207.91|5169.91|10
1608832630000|2020-12-24 17:57:10|5210.84|5172.84|5212.02|5174.02|5212.02|5174.02|5210.84|5172.84|10
1608832640000|2020-12-24 17:57:20|5212.01|5174.01|5213.63|5175.63|5213.63|5175.63|5211.89|5173.89|10
1608832650000|2020-12-24 17:57:30|5213.62|5175.62|5212.36|5174.36|5213.78|5175.78|5212.28|5174.28|10
1608832660000|2020-12-24 17:57:40|5212.31|5174.31|5211.76|5173.76|5212.31|5174.31|5211.68|5173.68|10
1608832670000|2020-12-24 17:57:50|5211.82|5173.82|5210.43|5172.43|5211.82|5173.82|5210.43|5172.43|10
1608832680000|2020-12-24 17:58:00|5210.62|5172.62|5211.92|5173.92|5211.96|5173.96|5210.62|5172.62|10
1608832690000|2020-12-24 17:58:10|5212.16|5174.16|5213.02|5175.02|5213.02|5175.02|5212.16|5174.16|10
1608832700000|2020-12-24 17:58:20|5213.05|5175.05|5212.94|5174.94|5213.16|5175.16|5212.92|5174.92|8
1608832710000|2020-12-24 17:58:30|5212.97|5174.97|5213.25|5175.25|5213.25|5175.25|5212.65|5174.65|10
1608832720000|2020-12-24 17:58:40|5213.27|5175.27|5213.09|5175.09|5213.42|5175.42|5213.09|5175.09|10
1608832730000|2020-12-24 17:58:50|5213.02|5175.02|5213.06|5175.06|5213.4|5175.4|5212.96|5174.96|10
1608832740000|2020-12-24 17:59:00|5213.07|5175.07|5213.06|5175.06|5213.25|5175.25|5213.05|5175.05|10
1608832750000|2020-12-24 17:59:10|5213.02|5175.02|5212.17|5174.17|5213.03|5175.03|5212.17|5174.17|9
1608832760000|2020-12-24 17:59:20|5211.95|5173.95|5212.23|5174.23|5212.26|5174.26|5211.94|5173.94|10
1608832770000|2020-12-24 17:59:30|5212.19|5174.19|5214.47|5176.47|5214.47|5176.47|5212.19|5174.19|10
1608832780000|2020-12-24 17:59:40|5214.52|5176.52|5215.74|5177.74|5215.74|5177.74|5214.52|5176.52|10
1608832790000|2020-12-24 17:59:50|5215.79|5177.79|5214.46|5176.46|5215.79|5177.79|5214.46|5176.46|10
1608832800000|2020-12-24 18:00:00|5214.57|5176.57|5215.83|5177.83|5215.83|5177.83|5214.48|5176.48|10
1608832810000|2020-12-24 18:00:10|5215.9|5177.9|5217.3|5179.3|5217.3|5179.3|5215.9|5177.9|10
1608832820000|2020-12-24 18:00:20|5217.76|5179.76|5220.25|5182.25|5220.25|5182.25|5217.76|5179.76|10
1608832830000|2020-12-24 18:00:30|5221.04|5183.04|5226.91|5188.91|5226.92|5188.92|5221.04|5183.04|10
1608832840000|2020-12-24 18:00:40|5227.27|5189.27|5226.03|5188.03|5227.79|5189.79|5225.99|5187.99|10
1608832850000|2020-12-24 18:00:50|5226.12|5188.12|5224.76|5186.76|5226.12|5188.12|5224.53|5186.53|9
1608832860000|2020-12-24 18:01:00|5224.92|5186.92|5223.43|5185.43|5224.93|5186.93|5223.43|5185.43|9
1608832870000|2020-12-24 18:01:10|5222.79|5184.79|5221.47|5183.47|5222.79|5184.79|5221.1|5183.1|10
1608832880000|2020-12-24 18:01:20|5221.1|5183.1|5222.29|5184.29|5222.29|5184.29|5220.45|5182.45|10
1608832890000|2020-12-24 18:01:30|5222.54|5184.54|5221.84|5183.84|5222.54|5184.54|5221.84|5183.84|10
1608832900000|2020-12-24 18:01:40|5222.07|5184.07|5221.16|5183.16|5222.07|5184.07|5221.16|5183.16|10
1608832910000|2020-12-24 18:01:50|5220.81|5182.81|5219.52|5181.52|5220.81|5182.81|5219.3|5181.3|10
1608832920000|2020-12-24 18:02:00|5219.24|5181.24|5217.56|5179.56|5219.24|5181.24|5217.56|5179.56|10
1608832930000|2020-12-24 18:02:10|5217.57|5179.57|5216.47|5178.47|5217.57|5179.57|5216.47|5178.47|10
1608832940000|2020-12-24 18:02:20|5216.23|5178.23|5213.27|5175.27|5216.23|5178.23|5213.27|5175.27|9
1608832950000|2020-12-24 18:02:30|5213.06|5175.06|5211.07|5173.07|5213.13|5175.13|5211.07|5173.07|9
1608832960000|2020-12-24 18:02:40|5211.17|5173.17|5209.72|5171.72|5211.17|5173.17|5209.72|5171.72|10
1608832970000|2020-12-24 18:02:50|5209.52|5171.52|5206.28|5168.28|5209.52|5171.52|5206.28|5168.28|10
1608832980000|2020-12-24 18:03:00|5205.86|5167.86|5204.32|5166.32|5205.86|5167.86|5204.32|5166.32|10
1608832990000|2020-12-24 18:03:10|5204.73|5166.73|5204.66|5166.66|5204.94|5166.94|5204.66|5166.66|10
1608833000000|2020-12-24 18:03:20|5204.87|5166.87|5207.43|5169.43|5207.43|5169.43|5204.87|5166.87|10
1608833010000|2020-12-24 18:03:30|5207.51|5169.51|5206.63|5168.63|5207.53|5169.53|5206.63|5168.63|9
1608833020000|2020-12-24 18:03:40|5206.47|5168.47|5206.81|5168.81|5206.81|5168.81|5206.26|5168.26|10
1608833030000|2020-12-24 18:03:50|5206.78|5168.78|5206.43|5168.43|5207.24|5169.24|5206.43|5168.43|10
1608833040000|2020-12-24 18:04:00|5206.17|5168.17|5206.29|5168.29|5206.35|5168.35|5205.58|5167.58|10
1608833050000|2020-12-24 18:04:10|5206.46|5168.46|5208.18|5170.18|5208.18|5170.18|5206.32|5168.32|10
1608833060000|2020-12-24 18:04:20|5208.43|5170.43|5210.01|5172.01|5210.01|5172.01|5208.43|5170.43|10
1608833070000|2020-12-24 18:04:30|5210.37|5172.37|5208.8|5170.8|5210.64|5172.64|5208.8|5170.8|10
1608833080000|2020-12-24 18:04:40|5208.14|5170.14|5205.67|5167.67|5208.14|5170.14|5205.67|5167.67|10
1608833090000|2020-12-24 18:04:50|5205.69|5167.69|5206.28|5168.28|5206.28|5168.28|5205.65|5167.65|10
1608833100000|2020-12-24 18:05:00|5206.67|5168.67|5207.47|5169.47|5207.47|5169.47|5206.32|5168.32|10
1608833110000|2020-12-24 18:05:10|5207.67|5169.67|5208.46|5170.46|5208.5|5170.5|5207.67|5169.67|10
1608833120000|2020-12-24 18:05:20|5208.52|5170.52|5208.83|5170.83|5208.83|5170.83|5208.5|5170.5|10
1608833130000|2020-12-24 18:05:30|5208.88|5170.88|5210.71|5172.71|5210.71|5172.71|5208.83|5170.83|9
1608833140000|2020-12-24 18:05:40|5210.83|5172.83|5211.05|5173.05|5211.2|5173.2|5210.83|5172.83|10
1608833150000|2020-12-24 18:05:50|5211.11|5173.11|5210.87|5172.87|5211.17|5173.17|5210.87|5172.87|10
1608833160000|2020-12-24 18:06:00|5210.88|5172.88|5210.47|5172.47|5210.88|5172.88|5210.47|5172.47|9
1608833170000|2020-12-24 18:06:10|5210.45|5172.45|5213.08|5175.08|5213.08|5175.08|5210.38|5172.38|10
1608833180000|2020-12-24 18:06:20|5213.48|5175.48|5215.5|5177.5|5215.54|5177.54|5213.48|5175.48|9
1608833190000|2020-12-24 18:06:30|5215.59|5177.59|5215.71|5177.71|5215.76|5177.76|5214.89|5176.89|10
1608833200000|2020-12-24 18:06:40|5215.6|5177.6|5216.22|5178.22|5216.51|5178.51|5215.6|5177.6|10
1608833210000|2020-12-24 18:06:50|5216.25|5178.25|5216.17|5178.17|5216.25|5178.25|5215.82|5177.82|10
1608833220000|2020-12-24 18:07:00|5215.98|5177.98|5214.14|5176.14|5215.98|5177.98|5214.14|5176.14|10
1608833230000|2020-12-24 18:07:10|5214.15|5176.15|5214.14|5176.14|5214.25|5176.25|5213.97|5175.97|10
1608833240000|2020-12-24 18:07:20|5214.23|5176.23|5215.26|5177.26|5215.29|5177.29|5214.21|5176.21|9
1608833250000|2020-12-24 18:07:30|5215.18|5177.18|5214.94|5176.94|5215.2|5177.2|5214.94|5176.94|8
1608833260000|2020-12-24 18:07:40|5215|5177|5215.46|5177.46|5215.46|5177.46|5214.87|5176.87|9
1608833270000|2020-12-24 18:07:50|5215.52|5177.52|5216.54|5178.54|5216.54|5178.54|5215.52|5177.52|10
1608833280000|2020-12-24 18:08:00|5216.78|5178.78|5219.71|5181.71|5219.71|5181.71|5216.78|5178.78|10
1608833290000|2020-12-24 18:08:10|5220.1|5182.1|5222.52|5184.52|5222.53|5184.53|5220.1|5182.1|10
1608833300000|2020-12-24 18:08:20|5222.63|5184.63|5222.54|5184.54|5222.91|5184.91|5222.52|5184.52|9
1608833310000|2020-12-24 18:08:30|5222.55|5184.55|5221.85|5183.85|5222.8|5184.8|5221.85|5183.85|10
1608833320000|2020-12-24 18:08:40|5221.8|5183.8|5221.05|5183.05|5221.8|5183.8|5221.05|5183.05|10
1608833330000|2020-12-24 18:08:50|5220.85|5182.85|5219.2|5181.2|5220.85|5182.85|5219.2|5181.2|10
1608833340000|2020-12-24 18:09:00|5219.19|5181.19|5219.88|5181.88|5219.88|5181.88|5218.82|5180.82|10
1608833350000|2020-12-24 18:09:10|5219.71|5181.71|5220.24|5182.24|5220.26|5182.26|5219.71|5181.71|10
1608833360000|2020-12-24 18:09:20|5220.15|5182.15|5221.09|5183.09|5221.09|5183.09|5219.06|5181.06|10
1608833370000|2020-12-24 18:09:30|5221.07|5183.07|5224.04|5186.04|5224.04|5186.04|5221.07|5183.07|10
1608833380000|2020-12-24 18:09:40|5224.18|5186.18|5222.35|5184.35|5224.18|5186.18|5222.35|5184.35|10
1608833390000|2020-12-24 18:09:50|5222.06|5184.06|5222.89|5184.89|5222.89|5184.89|5221.9|5183.9|10
1608833400000|2020-12-24 18:10:00|5223|5185|5223.17|5185.17|5223.44|5185.44|5223|5185|10
1608833410000|2020-12-24 18:10:10|5223.16|5185.16|5223.9|5185.9|5223.9|5185.9|5223.14|5185.14|10
1608833420000|2020-12-24 18:10:20|5223.99|5185.99|5224.47|5186.47|5224.47|5186.47|5223.69|5185.69|10
1608833430000|2020-12-24 18:10:30|5224.48|5186.48|5225.44|5187.44|5225.71|5187.71|5224.48|5186.48|9
1608833440000|2020-12-24 18:10:40|5225.68|5187.68|5225.79|5187.79|5225.79|5187.79|5225.68|5187.68|8
1608833450000|2020-12-24 18:10:50|5225.8|5187.8|5224.46|5186.46|5225.96|5187.96|5224.46|5186.46|10
1608833460000|2020-12-24 18:11:00|5223.9|5185.9|5221.78|5183.78|5224.04|5186.04|5221.78|5183.78|10
1608833470000|2020-12-24 18:11:10|5221.02|5183.02|5221.02|5183.02|5221.15|5183.15|5220.55|5182.55|10
1608833480000|2020-12-24 18:11:20|5220.84|5182.84|5220.32|5182.32|5220.92|5182.92|5220.27|5182.27|10
1608833490000|2020-12-24 18:11:30|5220.26|5182.26|5219.57|5181.57|5220.31|5182.31|5219.57|5181.57|8
1608833500000|2020-12-24 18:11:40|5219.38|5181.38|5218.57|5180.57|5219.38|5181.38|5218.39|5180.39|10
1608833510000|2020-12-24 18:11:50|5218.45|5180.45|5218.04|5180.04|5218.88|5180.88|5218.04|5180.04|9
1608833520000|2020-12-24 18:12:00|5217.97|5179.97|5218.3|5180.3|5218.3|5180.3|5217.72|5179.72|9
1608833530000|2020-12-24 18:12:10|5218.31|5180.31|5217.07|5179.07|5218.33|5180.33|5217.07|5179.07|10
1608833540000|2020-12-24 18:12:20|5217.14|5179.14|5216.78|5178.78|5217.14|5179.14|5216.48|5178.48|10
1608833550000|2020-12-24 18:12:30|5216.7|5178.7|5217.58|5179.58|5217.79|5179.79|5216.7|5178.7|10
1608833560000|2020-12-24 18:12:40|5217.39|5179.39|5216.59|5178.59|5217.57|5179.57|5216.54|5178.54|10
1608833570000|2020-12-24 18:12:50|5216.13|5178.13|5215.62|5177.62|5216.13|5178.13|5215.62|5177.62|10
1608833580000|2020-12-24 18:13:00|5215.67|5177.67|5214.54|5176.54|5215.68|5177.68|5214.54|5176.54|10
1608833590000|2020-12-24 18:13:10|5214.08|5176.08|5213.94|5175.94|5214.37|5176.37|5213.85|5175.85|10
1608833600000|2020-12-24 18:13:20|5213.77|5175.77|5213.04|5175.04|5213.9|5175.9|5213.04|5175.04|9
1608833610000|2020-12-24 18:13:30|5213.09|5175.09|5212.45|5174.45|5213.38|5175.38|5212.45|5174.45|10
1608833620000|2020-12-24 18:13:40|5212.49|5174.49|5211.27|5173.27|5212.54|5174.54|5211.27|5173.27|10
1608833630000|2020-12-24 18:13:50|5211.18|5173.18|5210.96|5172.96|5211.43|5173.43|5210.7|5172.7|10
1608833640000|2020-12-24 18:14:00|5210.97|5172.97|5211.16|5173.16|5211.16|5173.16|5210.8|5172.8|9
1608833650000|2020-12-24 18:14:10|5211.13|5173.13|5211.88|5173.88|5212.21|5174.21|5211.13|5173.13|10
1608833660000|2020-12-24 18:14:20|5211.97|5173.97|5211.54|5173.54|5211.97|5173.97|5211.11|5173.11|10
1608833670000|2020-12-24 18:14:30|5210.94|5172.94|5209.94|5171.94|5210.94|5172.94|5209.94|5171.94|9
1608833680000|2020-12-24 18:14:40|5209.84|5171.84|5209.21|5171.21|5209.84|5171.84|5209.09|5171.09|10
1608833690000|2020-12-24 18:14:50|5209.22|5171.22|5208.67|5170.67|5209.22|5171.22|5208.67|5170.67|10
1608833700000|2020-12-24 18:15:00|5208.59|5170.59|5209.29|5171.29|5209.29|5171.29|5208.38|5170.38|10
1608833710000|2020-12-24 18:15:10|5209.44|5171.44|5211.49|5173.49|5211.49|5173.49|5209.44|5171.44|10
1608833720000|2020-12-24 18:15:20|5212.07|5174.07|5214.08|5176.08|5214.57|5176.57|5212.07|5174.07|10
1608833730000|2020-12-24 18:15:30|5214.35|5176.35|5213.77|5175.77|5214.73|5176.73|5213.77|5175.77|10
1608833740000|2020-12-24 18:15:40|5213.56|5175.56|5212.78|5174.78|5213.56|5175.56|5212.54|5174.54|10
1608833750000|2020-12-24 18:15:50|5212.62|5174.62|5212.03|5174.03|5212.62|5174.62|5211.83|5173.83|10
1608833760000|2020-12-24 18:16:00|5211.98|5173.98|5212.97|5174.97|5212.97|5174.97|5211.71|5173.71|9
1608833770000|2020-12-24 18:16:10|5212.98|5174.98|5213.91|5175.91|5213.91|5175.91|5212.86|5174.86|10
1608833780000|2020-12-24 18:16:20|5213.83|5175.83|5214.78|5176.78|5214.78|5176.78|5213.83|5175.83|9
1608833790000|2020-12-24 18:16:30|5214.7|5176.7|5215.41|5177.41|5215.41|5177.41|5214.7|5176.7|10
1608833800000|2020-12-24 18:16:40|5215.23|5177.23|5214.19|5176.19|5215.34|5177.34|5214.19|5176.19|10
1608833810000|2020-12-24 18:16:50|5214.12|5176.12|5213.18|5175.18|5214.12|5176.12|5213.1|5175.1|10
1608833820000|2020-12-24 18:17:00|5213.15|5175.15|5212.43|5174.43|5213.15|5175.15|5212.43|5174.43|10
1608833830000|2020-12-24 18:17:10|5212.32|5174.32|5212.81|5174.81|5212.84|5174.84|5212.03|5174.03|10
1608833840000|2020-12-24 18:17:20|5213.18|5175.18|5213.92|5175.92|5213.92|5175.92|5213.11|5175.11|10
1608833850000|2020-12-24 18:17:30|5213.93|5175.93|5214.52|5176.52|5214.52|5176.52|5213.32|5175.32|10
1608833860000|2020-12-24 18:17:40|5214.31|5176.31|5214.16|5176.16|5214.8|5176.8|5214.16|5176.16|9
1608833870000|2020-12-24 18:17:50|5213.62|5175.62|5213.03|5175.03|5213.62|5175.62|5212.91|5174.91|10
1608833880000|2020-12-24 18:18:00|5212.82|5174.82|5212.25|5174.25|5212.85|5174.85|5212.25|5174.25|10
1608833890000|2020-12-24 18:18:10|5212|5174|5210.39|5172.39|5212|5174|5210.28|5172.28|10
1608833900000|2020-12-24 18:18:20|5210.97|5172.97|5210.38|5172.38|5211.39|5173.39|5210.38|5172.38|9
1608833910000|2020-12-24 18:18:30|5210.25|5172.25|5210.36|5172.36|5210.55|5172.55|5210.11|5172.11|10
1608833920000|2020-12-24 18:18:40|5210.23|5172.23|5209.14|5171.14|5210.23|5172.23|5209.14|5171.14|10
1608833930000|2020-12-24 18:18:50|5209.07|5171.07|5208.41|5170.41|5209.08|5171.08|5208.41|5170.41|10
1608833940000|2020-12-24 18:19:00|5208.28|5170.28|5208.76|5170.76|5208.89|5170.89|5207.85|5169.85|9
1608833950000|2020-12-24 18:19:10|5208.67|5170.67|5207.5|5169.5|5208.67|5170.67|5207.47|5169.47|10
1608833960000|2020-12-24 18:19:20|5207.52|5169.52|5206.85|5168.85|5207.6|5169.6|5206.78|5168.78|10
1608833970000|2020-12-24 18:19:30|5206.82|5168.82|5203.81|5165.81|5206.82|5168.82|5203.81|5165.81|10
1608833980000|2020-12-24 18:19:40|5204.05|5166.05|5203.37|5165.37|5204.52|5166.52|5203.37|5165.37|10
1608833990000|2020-12-24 18:19:50|5203.14|5165.14|5202.82|5164.82|5203.23|5165.23|5202.73|5164.73|10
1608834000000|2020-12-24 18:20:00|5202.75|5164.75|5203.88|5165.88|5203.88|5165.88|5202.48|5164.48|10
1608834010000|2020-12-24 18:20:10|5204.32|5166.32|5205.05|5167.05|5205.05|5167.05|5204.32|5166.32|10
1608834020000|2020-12-24 18:20:20|5205.01|5167.01|5204.78|5166.78|5205.01|5167.01|5204.26|5166.26|10
1608834030000|2020-12-24 18:20:30|5204.99|5166.99|5205.34|5167.34|5205.43|5167.43|5204.95|5166.95|8
1608834040000|2020-12-24 18:20:40|5205.51|5167.51|5205.57|5167.57|5205.89|5167.89|5204.9|5166.9|9
1608834050000|2020-12-24 18:20:50|5205.61|5167.61|5205.39|5167.39|5205.64|5167.64|5205.05|5167.05|9
1608834060000|2020-12-24 18:21:00|5205.42|5167.42|5204.34|5166.34|5205.68|5167.68|5204.34|5166.34|10
1608834070000|2020-12-24 18:21:10|5204.14|5166.14|5203.94|5165.94|5204.14|5166.14|5203.73|5165.73|10
1608834080000|2020-12-24 18:21:20|5203.93|5165.93|5204.72|5166.72|5204.72|5166.72|5203.87|5165.87|10
1608834090000|2020-12-24 18:21:30|5205.01|5167.01|5206.54|5168.54|5206.54|5168.54|5205.01|5167.01|10
1608834100000|2020-12-24 18:21:40|5206.42|5168.42|5205.62|5167.62|5206.57|5168.57|5205.62|5167.62|10
1608834110000|2020-12-24 18:21:50|5205.95|5167.95|5205.61|5167.61|5205.95|5167.95|5205.61|5167.61|9
1608834120000|2020-12-24 18:22:00|5205.67|5167.67|5205.22|5167.22|5205.67|5167.67|5205.08|5167.08|10
1608834130000|2020-12-24 18:22:10|5205.06|5167.06|5204.8|5166.8|5205.06|5167.06|5204.8|5166.8|10
1608834140000|2020-12-24 18:22:20|5204.84|5166.84|5204.53|5166.53|5204.84|5166.84|5204.53|5166.53|8
1608834150000|2020-12-24 18:22:30|5204.63|5166.63|5204.72|5166.72|5204.81|5166.81|5204.41|5166.41|8
1608834160000|2020-12-24 18:22:40|5204.61|5166.61|5204.2|5166.2|5204.61|5166.61|5204.09|5166.09|10
1608834170000|2020-12-24 18:22:50|5204.28|5166.28|5203.96|5165.96|5204.42|5166.42|5203.96|5165.96|10
1608834180000|2020-12-24 18:23:00|5203.91|5165.91|5206.22|5168.22|5206.48|5168.48|5203.91|5165.91|10
1608834190000|2020-12-24 18:23:10|5206.58|5168.58|5207.4|5169.4|5207.48|5169.48|5206.58|5168.58|9
1608834200000|2020-12-24 18:23:20|5207.53|5169.53|5207.32|5169.32|5207.53|5169.53|5207.13|5169.13|10
1608834210000|2020-12-24 18:23:30|5207.42|5169.42|5207.35|5169.35|5207.42|5169.42|5207.16|5169.16|10
1608834220000|2020-12-24 18:23:40|5207.25|5169.25|5206.77|5168.77|5207.25|5169.25|5206.7|5168.7|10
1608834230000|2020-12-24 18:23:50|5206.81|5168.81|5206.95|5168.95|5207.11|5169.11|5206.72|5168.72|9
1608834240000|2020-12-24 18:24:00|5206.97|5168.97|5206.9|5168.9|5207.01|5169.01|5206.86|5168.86|10
1608834250000|2020-12-24 18:24:10|5206.86|5168.86|5206.47|5168.47|5206.9|5168.9|5206.47|5168.47|9
1608834260000|2020-12-24 18:24:20|5206.33|5168.33|5205.74|5167.74|5206.33|5168.33|5205.74|5167.74|7
1608834270000|2020-12-24 18:24:30|5205.58|5167.58|5204.8|5166.8|5205.58|5167.58|5204.8|5166.8|10
1608834280000|2020-12-24 18:24:40|5204.77|5166.77|5205.58|5167.58|5205.58|5167.58|5204.77|5166.77|10
1608834290000|2020-12-24 18:24:50|5205.57|5167.57|5206.58|5168.58|5206.62|5168.62|5205.54|5167.54|10
1608834300000|2020-12-24 18:25:00|5206.7|5168.7|5206.36|5168.36|5206.8|5168.8|5206.36|5168.36|9
1608834310000|2020-12-24 18:25:10|5206.22|5168.22|5206.8|5168.8|5206.8|5168.8|5206.02|5168.02|10
1608834320000|2020-12-24 18:25:20|5206.97|5168.97|5208.25|5170.25|5208.32|5170.32|5206.94|5168.94|10
1608834330000|2020-12-24 18:25:30|5208.29|5170.29|5209.01|5171.01|5209.1|5171.1|5208.29|5170.29|10
1608834340000|2020-12-24 18:25:40|5208.75|5170.75|5208.81|5170.81|5208.86|5170.86|5208.68|5170.68|9
1608834350000|2020-12-24 18:25:50|5209.05|5171.05|5209.21|5171.21|5209.59|5171.59|5209.04|5171.04|9
1608834360000|2020-12-24 18:26:00|5209.11|5171.11|5208.07|5170.07|5209.11|5171.11|5208.07|5170.07|10
1608834370000|2020-12-24 18:26:10|5208.13|5170.13|5208.01|5170.01|5208.24|5170.24|5207.86|5169.86|9
1608834380000|2020-12-24 18:26:20|5207.65|5169.65|5205.3|5167.3|5207.65|5169.65|5205.3|5167.3|10
1608834390000|2020-12-24 18:26:30|5205|5167|5203.03|5165.03|5205|5167|5203.03|5165.03|9
1608834400000|2020-12-24 18:26:40|5202.42|5164.42|5200.99|5162.99|5202.42|5164.42|5200.99|5162.99|10
1608834410000|2020-12-24 18:26:50|5201.03|5163.03|5200.75|5162.75|5201.05|5163.05|5200.75|5162.75|10
1608834420000|2020-12-24 18:27:00|5200.74|5162.74|5198.97|5160.97|5200.74|5162.74|5198.97|5160.97|9
1608834430000|2020-12-24 18:27:10|5198.76|5160.76|5197.51|5159.51|5198.76|5160.76|5197.51|5159.51|10
1608834440000|2020-12-24 18:27:20|5198.15|5160.15|5199.03|5161.03|5199.03|5161.03|5197.78|5159.78|10
1608834450000|2020-12-24 18:27:30|5198.96|5160.96|5198.78|5160.78|5199.03|5161.03|5198.78|5160.78|10
1608834460000|2020-12-24 18:27:40|5198.93|5160.93|5198.93|5160.93|5198.94|5160.94|5198.86|5160.86|9
1608834470000|2020-12-24 18:27:50|5198.86|5160.86|5200.1|5162.1|5200.1|5162.1|5198.8|5160.8|9
1608834480000|2020-12-24 18:28:00|5200.41|5162.41|5201.83|5163.83|5201.91|5163.91|5200.41|5162.41|10
1608834490000|2020-12-24 18:28:10|5201.9|5163.9|5202.99|5164.99|5203|5165|5201.9|5163.9|10
1608834500000|2020-12-24 18:28:20|5202.98|5164.98|5203.01|5165.01|5203.16|5165.16|5202.91|5164.91|10
1608834510000|2020-12-24 18:28:30|5203.2|5165.2|5203.08|5165.08|5203.28|5165.28|5202.95|5164.95|9
1608834520000|2020-12-24 18:28:40|5203.14|5165.14|5203.75|5165.75|5203.78|5165.78|5203.14|5165.14|10
1608834530000|2020-12-24 18:28:50|5203.73|5165.73|5204.86|5166.86|5204.86|5166.86|5203.63|5165.63|10
1608834540000|2020-12-24 18:29:00|5204.97|5166.97|5203.79|5165.79|5204.97|5166.97|5203.79|5165.79|10
1608834550000|2020-12-24 18:29:10|5203.73|5165.73|5203.28|5165.28|5203.73|5165.73|5203.14|5165.14|9
1608834560000|2020-12-24 18:29:20|5203.31|5165.31|5204.45|5166.45|5204.45|5166.45|5203.03|5165.03|9
1608834570000|2020-12-24 18:29:30|5204.65|5166.65|5205.76|5167.76|5205.76|5167.76|5204.65|5166.65|10
1608834580000|2020-12-24 18:29:40|5205.77|5167.77|5206.13|5168.13|5206.16|5168.16|5205.67|5167.67|10
1608834590000|2020-12-24 18:29:50|5206.07|5168.07|5207.49|5169.49|5207.49|5169.49|5205.91|5167.91|10
1608834600000|2020-12-24 18:30:00|5207.41|5169.41|5208.05|5170.05|5208.16|5170.16|5207.3|5169.3|10
1608834610000|2020-12-24 18:30:10|5207.77|5169.77|5206.8|5168.8|5207.77|5169.77|5206.8|5168.8|10
1608834620000|2020-12-24 18:30:20|5206.73|5168.73|5207.13|5169.13|5207.13|5169.13|5206.52|5168.52|10
1608834630000|2020-12-24 18:30:30|5207.04|5169.04|5206.11|5168.11|5207.04|5169.04|5206.06|5168.06|9
1608834640000|2020-12-24 18:30:40|5206.24|5168.24|5205.82|5167.82|5206.32|5168.32|5205.82|5167.82|10
1608834650000|2020-12-24 18:30:50|5205.68|5167.68|5205.22|5167.22|5205.68|5167.68|5204.92|5166.92|10
1608834660000|2020-12-24 18:31:00|5205.26|5167.26|5203.21|5165.21|5205.26|5167.26|5203.21|5165.21|10
1608834670000|2020-12-24 18:31:10|5203.1|5165.1|5201.78|5163.78|5203.1|5165.1|5201.78|5163.78|10
1608834680000|2020-12-24 18:31:20|5201.87|5163.87|5201.23|5163.23|5201.99|5163.99|5200.98|5162.98|10
1608834690000|2020-12-24 18:31:30|5201.31|5163.31|5201.53|5163.53|5201.83|5163.83|5201.31|5163.31|9
1608834700000|2020-12-24 18:31:40|5201.55|5163.55|5200.74|5162.74|5201.65|5163.65|5200.74|5162.74|9
1608834710000|2020-12-24 18:31:50|5200.73|5162.73|5200.43|5162.43|5200.74|5162.74|5200.15|5162.15|10
1608834720000|2020-12-24 18:32:00|5200.42|5162.42|5199.89|5161.89|5200.42|5162.42|5199.82|5161.82|9
1608834730000|2020-12-24 18:32:10|5199.65|5161.65|5199.44|5161.44|5199.65|5161.65|5199.34|5161.34|10
1608834740000|2020-12-24 18:32:20|5199.32|5161.32|5199.13|5161.13|5199.32|5161.32|5199.12|5161.12|9
1608834750000|2020-12-24 18:32:30|5199.19|5161.19|5198.73|5160.73|5199.19|5161.19|5198.73|5160.73|9
1608834760000|2020-12-24 18:32:40|5198.67|5160.67|5197.76|5159.76|5198.67|5160.67|5197.71|5159.71|10
1608834770000|2020-12-24 18:32:50|5197.79|5159.79|5198.65|5160.65|5198.65|5160.65|5197.62|5159.62|10
1608834780000|2020-12-24 18:33:00|5198.6|5160.6|5198.44|5160.44|5198.65|5160.65|5198.4|5160.4|10
1608834790000|2020-12-24 18:33:10|5198.4|5160.4|5199.36|5161.36|5199.51|5161.51|5198.33|5160.33|10
1608834800000|2020-12-24 18:33:20|5199.39|5161.39|5199.22|5161.22|5199.51|5161.51|5199.22|5161.22|10
1608834810000|2020-12-24 18:33:30|5199.13|5161.13|5197.91|5159.91|5199.13|5161.13|5197.91|5159.91|10
1608834820000|2020-12-24 18:33:40|5198.41|5160.41|5199.95|5161.95|5199.95|5161.95|5198.41|5160.41|10
1608834830000|2020-12-24 18:33:50|5199.89|5161.89|5200.93|5162.93|5200.93|5162.93|5199.8|5161.8|10
1608834840000|2020-12-24 18:34:00|5200.97|5162.97|5203.02|5165.02|5203.02|5165.02|5200.97|5162.97|10
1608834850000|2020-12-24 18:34:10|5203.12|5165.12|5203.9|5165.9|5203.97|5165.97|5203.12|5165.12|10
1608834860000|2020-12-24 18:34:20|5203.92|5165.92|5203.54|5165.54|5203.92|5165.92|5203.31|5165.31|9
1608834870000|2020-12-24 18:34:30|5203.33|5165.33|5203.93|5165.93|5203.93|5165.93|5203.33|5165.33|10
1608834880000|2020-12-24 18:34:40|5203.9|5165.9|5204.2|5166.2|5204.23|5166.23|5203.9|5165.9|9
1608834890000|2020-12-24 18:34:50|5204.09|5166.09|5204.36|5166.36|5204.36|5166.36|5204.06|5166.06|9
1608834900000|2020-12-24 18:35:00|5204.53|5166.53|5205.1|5167.1|5205.1|5167.1|5204.53|5166.53|9
1608834910000|2020-12-24 18:35:10|5205.28|5167.28|5207.32|5169.32|5207.46|5169.46|5205.28|5167.28|10
1608834920000|2020-12-24 18:35:20|5207.17|5169.17|5206.1|5168.1|5207.17|5169.17|5206.1|5168.1|10
1608834930000|2020-12-24 18:35:30|5206.46|5168.46|5207.17|5169.17|5207.2|5169.2|5206.44|5168.44|10
1608834940000|2020-12-24 18:35:40|5207.2|5169.2|5205.7|5167.7|5207.2|5169.2|5205.7|5167.7|10
1608834950000|2020-12-24 18:35:50|5205.61|5167.61|5203.09|5165.09|5205.61|5167.61|5203.09|5165.09|10
1608834960000|2020-12-24 18:36:00|5202.88|5164.88|5200.82|5162.82|5203.33|5165.33|5200.82|5162.82|10
1608834970000|2020-12-24 18:36:10|5200.76|5162.76|5200.09|5162.09|5201.11|5163.11|5200.08|5162.08|10
1608834980000|2020-12-24 18:36:20|5200.28|5162.28|5199.98|5161.98|5200.61|5162.61|5199.94|5161.94|10
1608834990000|2020-12-24 18:36:30|5199.87|5161.87|5198.96|5160.96|5199.87|5161.87|5198.96|5160.96|9
1608835000000|2020-12-24 18:36:40|5198.86|5160.86|5198.38|5160.38|5198.86|5160.86|5198.17|5160.17|10
1608835010000|2020-12-24 18:36:50|5198.21|5160.21|5199.78|5161.78|5199.78|5161.78|5198.21|5160.21|10
1608835020000|2020-12-24 18:37:00|5199.8|5161.8|5199.66|5161.66|5199.99|5161.99|5199.66|5161.66|8
1608835030000|2020-12-24 18:37:10|5199.77|5161.77|5200.6|5162.6|5200.6|5162.6|5199.48|5161.48|10
1608835040000|2020-12-24 18:37:20|5200.38|5162.38|5201.23|5163.23|5201.23|5163.23|5200.35|5162.35|10
1608835050000|2020-12-24 18:37:30|5201.36|5163.36|5200.99|5162.99|5201.36|5163.36|5200.4|5162.4|10
1608835060000|2020-12-24 18:37:40|5201.77|5163.77|5202.57|5164.57|5203.26|5165.26|5201.77|5163.77|10
1608835070000|2020-12-24 18:37:50|5202.48|5164.48|5203.43|5165.43|5203.64|5165.64|5202.48|5164.48|10
1608835080000|2020-12-24 18:38:00|5203.51|5165.51|5205.03|5167.03|5205.03|5167.03|5203.51|5165.51|9
1608835090000|2020-12-24 18:38:10|5205.06|5167.06|5205.78|5167.78|5206.12|5168.12|5205.06|5167.06|10
1608835100000|2020-12-24 18:38:20|5205.84|5167.84|5206.07|5168.07|5206.07|5168.07|5205.68|5167.68|10
1608835110000|2020-12-24 18:38:30|5206.08|5168.08|5205.82|5167.82|5206.42|5168.42|5205.82|5167.82|10
1608835120000|2020-12-24 18:38:40|5205.86|5167.86|5205.34|5167.34|5205.88|5167.88|5205.24|5167.24|10
1608835130000|2020-12-24 18:38:50|5205.44|5167.44|5205.56|5167.56|5205.82|5167.82|5205.17|5167.17|10
1608835140000|2020-12-24 18:39:00|5205.6|5167.6|5203.96|5165.96|5205.6|5167.6|5203.96|5165.96|10
1608835150000|2020-12-24 18:39:10|5203.98|5165.98|5204|5166|5204|5166|5203.54|5165.54|9
1608835160000|2020-12-24 18:39:20|5203.97|5165.97|5204.67|5166.67|5204.67|5166.67|5203.97|5165.97|10
1608835170000|2020-12-24 18:39:30|5204.79|5166.79|5206.34|5168.34|5206.34|5168.34|5204.79|5166.79|10
1608835180000|2020-12-24 18:39:40|5206.71|5168.71|5206.18|5168.18|5206.71|5168.71|5205.85|5167.85|9
1608835190000|2020-12-24 18:39:50|5206.27|5168.27|5206.4|5168.4|5206.4|5168.4|5206.07|5168.07|8
1608835200000|2020-12-24 18:40:00|5206.34|5168.34|5205.43|5167.43|5206.5|5168.5|5205.43|5167.43|9
1608835210000|2020-12-24 18:40:10|5205.25|5167.25|5205.07|5167.07|5205.42|5167.42|5205.07|5167.07|10
1608835220000|2020-12-24 18:40:20|5205.15|5167.15|5206.7|5168.7|5206.7|5168.7|5205.15|5167.15|10
1608835230000|2020-12-24 18:40:30|5206.74|5168.74|5206.58|5168.58|5206.89|5168.89|5206.58|5168.58|9
1608835240000|2020-12-24 18:40:40|5205.46|5167.46|5203.7|5165.7|5205.46|5167.46|5203.7|5165.7|9
1608835250000|2020-12-24 18:40:50|5203.57|5165.57|5199.63|5161.63|5203.57|5165.57|5199.63|5161.63|10
1608835260000|2020-12-24 18:41:00|5199.93|5161.93|5199.04|5161.04|5200.13|5162.13|5198.79|5160.79|10
1608835270000|2020-12-24 18:41:10|5199.2|5161.2|5199.28|5161.28|5199.43|5161.43|5199.04|5161.04|10
1608835280000|2020-12-24 18:41:20|5198.78|5160.78|5199.08|5161.08|5199.39|5161.39|5198.65|5160.65|10
1608835290000|2020-12-24 18:41:30|5199.23|5161.23|5199.28|5161.28|5199.28|5161.28|5199.12|5161.12|9
1608835300000|2020-12-24 18:41:40|5199.22|5161.22|5198.38|5160.38|5199.32|5161.32|5198.38|5160.38|10
1608835310000|2020-12-24 18:41:50|5198.16|5160.16|5196.51|5158.51|5198.16|5160.16|5196.51|5158.51|10
1608835320000|2020-12-24 18:42:00|5196.23|5158.23|5194.75|5156.75|5196.23|5158.23|5194.75|5156.75|10
1608835330000|2020-12-24 18:42:10|5194.44|5156.44|5194.28|5156.28|5195.11|5157.11|5194.28|5156.28|10
1608835340000|2020-12-24 18:42:20|5193.93|5155.93|5192.78|5154.78|5193.93|5155.93|5192.5|5154.5|10
1608835350000|2020-12-24 18:42:30|5192.75|5154.75|5193.79|5155.79|5193.93|5155.93|5192.72|5154.72|10
1608835360000|2020-12-24 18:42:40|5193.72|5155.72|5191.31|5153.31|5193.72|5155.72|5191.31|5153.31|10
1608835370000|2020-12-24 18:42:50|5190.49|5152.49|5189.33|5151.33|5190.49|5152.49|5189.33|5151.33|10
1608835380000|2020-12-24 18:43:00|5189.14|5151.14|5187.89|5149.89|5189.22|5151.22|5187.89|5149.89|10
1608835390000|2020-12-24 18:43:10|5188.28|5150.28|5188.36|5150.36|5188.53|5150.53|5188.27|5150.27|10
1608835400000|2020-12-24 18:43:20|5188.13|5150.13|5188.01|5150.01|5188.38|5150.38|5187.83|5149.83|10
1608835410000|2020-12-24 18:43:30|5188.03|5150.03|5187.2|5149.2|5188.03|5150.03|5187.2|5149.2|10
1608835420000|2020-12-24 18:43:40|5187.06|5149.06|5185.2|5147.2|5187.06|5149.06|5185.2|5147.2|10
1608835430000|2020-12-24 18:43:50|5185.09|5147.09|5182.71|5144.71|5185.09|5147.09|5182.71|5144.71|10
1608835440000|2020-12-24 18:44:00|5182.65|5144.65|5183|5145|5183|5145|5182.48|5144.48|10
1608835450000|2020-12-24 18:44:10|5183.05|5145.05|5184.13|5146.13|5184.13|5146.13|5183.05|5145.05|10
1608835460000|2020-12-24 18:44:20|5184.79|5146.79|5185.3|5147.3|5185.69|5147.69|5184.71|5146.71|10
1608835470000|2020-12-24 18:44:30|5185.52|5147.52|5186.22|5148.22|5186.22|5148.22|5185.52|5147.52|9
1608835480000|2020-12-24 18:44:40|5186.25|5148.25|5185.08|5147.08|5186.37|5148.37|5185.08|5147.08|10
1608835490000|2020-12-24 18:44:50|5184.97|5146.97|5185.06|5147.06|5185.06|5147.06|5184.83|5146.83|10
1608835500000|2020-12-24 18:45:00|5185.15|5147.15|5186.53|5148.53|5186.53|5148.53|5185.1|5147.1|10
1608835510000|2020-12-24 18:45:10|5186.98|5148.98|5189.52|5151.52|5189.52|5151.52|5186.98|5148.98|10
1608835520000|2020-12-24 18:45:20|5189.5|5151.5|5189.06|5151.06|5189.52|5151.52|5188.99|5150.99|8
1608835530000|2020-12-24 18:45:30|5188.94|5150.94|5187.92|5149.92|5188.94|5150.94|5187.74|5149.74|10
1608835540000|2020-12-24 18:45:40|5188.06|5150.06|5189.13|5151.13|5189.13|5151.13|5188.06|5150.06|10
1608835550000|2020-12-24 18:45:50|5189.34|5151.34|5189.65|5151.65|5189.68|5151.68|5189.33|5151.33|8
1608835560000|2020-12-24 18:46:00|5190.23|5152.23|5191.25|5153.25|5191.25|5153.25|5190.23|5152.23|10
1608835570000|2020-12-24 18:46:10|5191.31|5153.31|5192.67|5154.67|5192.67|5154.67|5191.31|5153.31|10
1608835580000|2020-12-24 18:46:20|5192.7|5154.7|5193.23|5155.23|5193.32|5155.32|5192.62|5154.62|10
1608835590000|2020-12-24 18:46:30|5193.22|5155.22|5194.91|5156.91|5194.91|5156.91|5193.22|5155.22|10
1608835600000|2020-12-24 18:46:40|5195.24|5157.24|5196.4|5158.4|5196.4|5158.4|5195.24|5157.24|10
1608835610000|2020-12-24 18:46:50|5196.27|5158.27|5196.89|5158.89|5196.89|5158.89|5196.27|5158.27|9
1608835620000|2020-12-24 18:47:00|5197.13|5159.13|5198.49|5160.49|5198.65|5160.65|5197.13|5159.13|10
1608835630000|2020-12-24 18:47:10|5198.48|5160.48|5200.32|5162.32|5200.32|5162.32|5198.48|5160.48|10
1608835640000|2020-12-24 18:47:20|5200.24|5162.24|5198.69|5160.69|5200.24|5162.24|5198.67|5160.67|10
1608835650000|2020-12-24 18:47:30|5198.6|5160.6|5198.16|5160.16|5198.6|5160.6|5197.91|5159.91|9
1608835660000|2020-12-24 18:47:40|5198.04|5160.04|5196.92|5158.92|5198.42|5160.42|5196.92|5158.92|10
1608835670000|2020-12-24 18:47:50|5196.67|5158.67|5196.44|5158.44|5196.76|5158.76|5196.3|5158.3|10
1608835680000|2020-12-24 18:48:00|5196.51|5158.51|5196.69|5158.69|5197.05|5159.05|5196.51|5158.51|10
1608835690000|2020-12-24 18:48:10|5196.9|5158.9|5197.21|5159.21|5197.21|5159.21|5196.9|5158.9|10
1608835700000|2020-12-24 18:48:20|5197.18|5159.18|5197.98|5159.98|5197.98|5159.98|5197.18|5159.18|9
1608835710000|2020-12-24 18:48:30|5198.02|5160.02|5198.87|5160.87|5199.1|5161.1|5198.02|5160.02|10
1608835720000|2020-12-24 18:48:40|5198.82|5160.82|5196.41|5158.41|5198.82|5160.82|5196.41|5158.41|10
1608835730000|2020-12-24 18:48:50|5196.18|5158.18|5193.94|5155.94|5196.18|5158.18|5193.94|5155.94|10
1608835740000|2020-12-24 18:49:00|5193.7|5155.7|5192.41|5154.41|5193.7|5155.7|5191.73|5153.73|10
1608835750000|2020-12-24 18:49:10|5191.54|5153.54|5191.96|5153.96|5191.96|5153.96|5190.99|5152.99|10
1608835760000|2020-12-24 18:49:20|5192.17|5154.17|5193.35|5155.35|5193.35|5155.35|5192.17|5154.17|10
1608835770000|2020-12-24 18:49:30|5193.39|5155.39|5193.29|5155.29|5194.13|5156.13|5193.29|5155.29|10
1608835780000|2020-12-24 18:49:40|5193.03|5155.03|5192.41|5154.41|5193.03|5155.03|5192.21|5154.21|10
1608835790000|2020-12-24 18:49:50|5192.21|5154.21|5194.1|5156.1|5194.1|5156.1|5192.21|5154.21|10
1608835800000|2020-12-24 18:50:00|5194|5156|5195.77|5157.77|5195.85|5157.85|5194|5156|10
1608835810000|2020-12-24 18:50:10|5196.15|5158.15|5197.9|5159.9|5197.9|5159.9|5196.15|5158.15|10
1608835820000|2020-12-24 18:50:20|5198.2|5160.2|5198.86|5160.86|5198.86|5160.86|5198.2|5160.2|9
1608835830000|2020-12-24 18:50:30|5198.9|5160.9|5199.99|5161.99|5200|5162|5198.9|5160.9|10
1608835840000|2020-12-24 18:50:40|5200.2|5162.2|5202.3|5164.3|5202.3|5164.3|5200.2|5162.2|10
1608835850000|2020-12-24 18:50:50|5202.61|5164.61|5205.46|5167.46|5205.46|5167.46|5202.61|5164.61|10
1608835860000|2020-12-24 18:51:00|5205.11|5167.11|5204.44|5166.44|5205.45|5167.45|5204.44|5166.44|10
1608835870000|2020-12-24 18:51:10|5204.16|5166.16|5202.57|5164.57|5204.16|5166.16|5202.56|5164.56|10
1608835880000|2020-12-24 18:51:20|5202.6|5164.6|5202.69|5164.69|5202.85|5164.85|5202.32|5164.32|10
1608835890000|2020-12-24 18:51:30|5202.65|5164.65|5202.61|5164.61|5202.79|5164.79|5202.61|5164.61|10
1608835900000|2020-12-24 18:51:40|5202.17|5164.17|5198.05|5160.05|5202.17|5164.17|5198.05|5160.05|10
1608835910000|2020-12-24 18:51:50|5198.2|5160.2|5196.4|5158.4|5198.2|5160.2|5196.4|5158.4|9
1608835920000|2020-12-24 18:52:00|5195.96|5157.96|5193.69|5155.69|5195.96|5157.96|5193.52|5155.52|10
1608835930000|2020-12-24 18:52:10|5193.58|5155.58|5192.99|5154.99|5193.58|5155.58|5192.99|5154.99|9
1608835940000|2020-12-24 18:52:20|5193.08|5155.08|5192.75|5154.75|5193.35|5155.35|5192.75|5154.75|10
1608835950000|2020-12-24 18:52:30|5192.97|5154.97|5193.91|5155.91|5193.91|5155.91|5192.66|5154.66|10
1608835960000|2020-12-24 18:52:40|5193.72|5155.72|5193.89|5155.89|5194.1|5156.1|5193.47|5155.47|10
1608835970000|2020-12-24 18:52:50|5193.66|5155.66|5193.41|5155.41|5193.66|5155.66|5192.7|5154.7|9
1608835980000|2020-12-24 18:53:00|5193.33|5155.33|5193.16|5155.16|5193.49|5155.49|5193.07|5155.07|10
1608835990000|2020-12-24 18:53:10|5192.92|5154.92|5190.4|5152.4|5192.92|5154.92|5190.4|5152.4|10
1608836000000|2020-12-24 18:53:20|5190.31|5152.31|5189.06|5151.06|5190.35|5152.35|5189.06|5151.06|9
1608836010000|2020-12-24 18:53:30|5188.96|5150.96|5189.02|5151.02|5189.15|5151.15|5188.78|5150.78|8
1608836020000|2020-12-24 18:53:40|5189.19|5151.19|5188.98|5150.98|5189.88|5151.88|5188.98|5150.98|9
1608836030000|2020-12-24 18:53:50|5188.94|5150.94|5188.88|5150.88|5189.11|5151.11|5188.81|5150.81|10
1608836040000|2020-12-24 18:54:00|5188.82|5150.82|5189.61|5151.61|5189.61|5151.61|5188.82|5150.82|8
1608836050000|2020-12-24 18:54:10|5189.7|5151.7|5190.39|5152.39|5190.39|5152.39|5189.7|5151.7|10
1608836060000|2020-12-24 18:54:20|5190.27|5152.27|5190.96|5152.96|5190.96|5152.96|5190.27|5152.27|7
1608836070000|2020-12-24 18:54:30|5190.93|5152.93|5191.73|5153.73|5191.73|5153.73|5190.93|5152.93|9
1608836080000|2020-12-24 18:54:40|5191.67|5153.67|5190.83|5152.83|5191.68|5153.68|5190.83|5152.83|9
1608836090000|2020-12-24 18:54:50|5190.77|5152.77|5190.69|5152.69|5190.78|5152.78|5190.48|5152.48|9
1608836100000|2020-12-24 18:55:00|5190.77|5152.77|5190.71|5152.71|5190.77|5152.77|5190.61|5152.61|10
1608836110000|2020-12-24 18:55:10|5190.87|5152.87|5191.74|5153.74|5191.74|5153.74|5190.87|5152.87|9
1608836120000|2020-12-24 18:55:20|5191.62|5153.62|5190.84|5152.84|5191.68|5153.68|5190.79|5152.79|10
1608836130000|2020-12-24 18:55:30|5191|5153|5190.97|5152.97|5191.29|5153.29|5190.97|5152.97|10
1608836140000|2020-12-24 18:55:40|5190.8|5152.8|5190.3|5152.3|5190.8|5152.8|5190.3|5152.3|10
1608836150000|2020-12-24 18:55:50|5190.27|5152.27|5189.6|5151.6|5190.27|5152.27|5189.51|5151.51|10
1608836160000|2020-12-24 18:56:00|5189.65|5151.65|5189.58|5151.58|5189.65|5151.65|5189.1|5151.1|10
1608836170000|2020-12-24 18:56:10|5189.77|5151.77|5190.5|5152.5|5190.52|5152.52|5189.68|5151.68|10
1608836180000|2020-12-24 18:56:20|5190.54|5152.54|5191.71|5153.71|5191.72|5153.72|5190.54|5152.54|9
1608836190000|2020-12-24 18:56:30|5191.7|5153.7|5192.24|5154.24|5192.24|5154.24|5191.56|5153.56|10
1608836200000|2020-12-24 18:56:40|5192.47|5154.47|5194.06|5156.06|5194.06|5156.06|5192.47|5154.47|10
1608836210000|2020-12-24 18:56:50|5194.26|5156.26|5194.15|5156.15|5194.37|5156.37|5193.57|5155.57|9
1608836220000|2020-12-24 18:57:00|5194.07|5156.07|5193.64|5155.64|5194.13|5156.13|5193.64|5155.64|10
1608836230000|2020-12-24 18:57:10|5193.68|5155.68|5192.99|5154.99|5193.68|5155.68|5192.99|5154.99|9
1608836240000|2020-12-24 18:57:20|5192.86|5154.86|5193.43|5155.43|5193.45|5155.45|5192.86|5154.86|9
1608836250000|2020-12-24 18:57:30|5193.53|5155.53|5192.9|5154.9|5193.53|5155.53|5192.9|5154.9|9
1608836260000|2020-12-24 18:57:40|5192.86|5154.86|5192.77|5154.77|5192.86|5154.86|5192.62|5154.62|9
1608836270000|2020-12-24 18:57:50|5192.76|5154.76|5193.04|5155.04|5193.04|5155.04|5192.65|5154.65|9
1608836280000|2020-12-24 18:58:00|5193.09|5155.09|5191.92|5153.92|5193.09|5155.09|5191.92|5153.92|10
1608836290000|2020-12-24 18:58:10|5191.85|5153.85|5191.03|5153.03|5191.85|5153.85|5191.01|5153.01|9
1608836300000|2020-12-24 18:58:20|5191.16|5153.16|5190.85|5152.85|5191.21|5153.21|5190.84|5152.84|9
1608836310000|2020-12-24 18:58:30|5190.97|5152.97|5191.27|5153.27|5191.27|5153.27|5190.97|5152.97|9
1608836320000|2020-12-24 18:58:40|5191.83|5153.83|5195.37|5157.37|5195.37|5157.37|5191.83|5153.83|10
1608836330000|2020-12-24 18:58:50|5195.89|5157.89|5196.93|5158.93|5196.93|5158.93|5195.45|5157.45|10
1608836340000|2020-12-24 18:59:00|5197.21|5159.21|5198.37|5160.37|5198.37|5160.37|5197.21|5159.21|10
1608836350000|2020-12-24 18:59:10|5198.5|5160.5|5201.11|5163.11|5201.11|5163.11|5198.5|5160.5|10
1608836360000|2020-12-24 18:59:20|5201.87|5163.87|5202.53|5164.53|5202.66|5164.66|5201.85|5163.85|10
1608836370000|2020-12-24 18:59:30|5202.24|5164.24|5202.59|5164.59|5202.59|5164.59|5202.24|5164.24|10
1608836380000|2020-12-24 18:59:40|5202.62|5164.62|5202.13|5164.13|5202.62|5164.62|5202.13|5164.13|10
1608836390000|2020-12-24 18:59:50|5202.25|5164.25|5203.65|5165.65|5203.65|5165.65|5202.25|5164.25|10
1608836400000|2020-12-24 19:00:00|5203.69|5165.69|5205.18|5167.18|5205.18|5167.18|5203.69|5165.69|10
1608836410000|2020-12-24 19:00:10|5205.62|5167.62|5206.56|5168.56|5206.98|5168.98|5205.62|5167.62|10
1608836420000|2020-12-24 19:00:20|5206.21|5168.21|5206.44|5168.44|5206.44|5168.44|5206.14|5168.14|9
1608836430000|2020-12-24 19:00:30|5206.38|5168.38|5209.42|5171.42|5209.42|5171.42|5206.38|5168.38|10
1608836440000|2020-12-24 19:00:40|5210.12|5172.12|5209.41|5171.41|5210.12|5172.12|5209.37|5171.37|9
1608836450000|2020-12-24 19:00:50|5209.49|5171.49|5209.64|5171.64|5209.64|5171.64|5209.17|5171.17|9
1608836460000|2020-12-24 19:01:00|5210.01|5172.01|5211.54|5173.54|5211.54|5173.54|5210.01|5172.01|10
1608836470000|2020-12-24 19:01:10|5211.42|5173.42|5211.41|5173.41|5211.92|5173.92|5211.41|5173.41|7
1608836480000|2020-12-24 19:01:20|5211.24|5173.24|5210.39|5172.39|5211.3|5173.3|5210.39|5172.39|10
1608836490000|2020-12-24 19:01:30|5210.55|5172.55|5210.58|5172.58|5210.69|5172.69|5210.49|5172.49|10
1608836500000|2020-12-24 19:01:40|5210.59|5172.59|5210.83|5172.83|5210.83|5172.83|5210.52|5172.52|10
1608836510000|2020-12-24 19:01:50|5210.84|5172.84|5211.51|5173.51|5211.51|5173.51|5210.84|5172.84|8
1608836520000|2020-12-24 19:02:00|5211.48|5173.48|5211.4|5173.4|5211.62|5173.62|5211.31|5173.31|8
1608836530000|2020-12-24 19:02:10|5211.22|5173.22|5211.21|5173.21|5211.34|5173.34|5211.16|5173.16|10
1608836540000|2020-12-24 19:02:20|5211.25|5173.25|5211.05|5173.05|5211.3|5173.3|5210.98|5172.98|10
1608836550000|2020-12-24 19:02:30|5210.97|5172.97|5210.7|5172.7|5210.97|5172.97|5210.34|5172.34|10
1608836560000|2020-12-24 19:02:40|5210.75|5172.75|5211.79|5173.79|5211.81|5173.81|5210.75|5172.75|10
1608836570000|2020-12-24 19:02:50|5211.84|5173.84|5212.5|5174.5|5212.5|5174.5|5211.84|5173.84|10
1608836580000|2020-12-24 19:03:00|5212.51|5174.51|5214.69|5176.69|5214.69|5176.69|5212.51|5174.51|10
1608836590000|2020-12-24 19:03:10|5215.21|5177.21|5216.14|5178.14|5216.78|5178.78|5215.21|5177.21|10
1608836600000|2020-12-24 19:03:20|5216.75|5178.75|5217.13|5179.13|5217.25|5179.25|5216.66|5178.66|9
1608836610000|2020-12-24 19:03:30|5216.96|5178.96|5216.72|5178.72|5217.25|5179.25|5216.72|5178.72|10
1608836620000|2020-12-24 19:03:40|5216.78|5178.78|5217.28|5179.28|5217.28|5179.28|5216.64|5178.64|10
1608836630000|2020-12-24 19:03:50|5217.22|5179.22|5218.54|5180.54|5218.56|5180.56|5217.22|5179.22|10
1608836640000|2020-12-24 19:04:00|5219.03|5181.03|5220.28|5182.28|5220.28|5182.28|5219.03|5181.03|10
1608836650000|2020-12-24 19:04:10|5220.48|5182.48|5221.45|5183.45|5221.45|5183.45|5220.46|5182.46|10
1608836660000|2020-12-24 19:04:20|5221.88|5183.88|5222.93|5184.93|5222.99|5184.99|5221.88|5183.88|10
1608836670000|2020-12-24 19:04:30|5223|5185|5222.88|5184.88|5223.59|5185.59|5222.88|5184.88|10
1608836680000|2020-12-24 19:04:40|5222.72|5184.72|5221.42|5183.42|5222.72|5184.72|5221.42|5183.42|10
1608836690000|2020-12-24 19:04:50|5221.29|5183.29|5220.67|5182.67|5221.81|5183.81|5220.67|5182.67|10
1608836700000|2020-12-24 19:05:00|5220.64|5182.64|5218.26|5180.26|5220.64|5182.64|5218.26|5180.26|10
1608836710000|2020-12-24 19:05:10|5218.16|5180.16|5217.82|5179.82|5218.16|5180.16|5217.82|5179.82|9
1608836720000|2020-12-24 19:05:20|5217.98|5179.98|5216.91|5178.91|5217.98|5179.98|5216.91|5178.91|9
1608836730000|2020-12-24 19:05:30|5216.67|5178.67|5216.86|5178.86|5216.89|5178.89|5216.67|5178.67|9
1608836740000|2020-12-24 19:05:40|5216.69|5178.69|5215.18|5177.18|5216.69|5178.69|5215.18|5177.18|10
1608836750000|2020-12-24 19:05:50|5215.26|5177.26|5213.95|5175.95|5215.26|5177.26|5213.95|5175.95|9
1608836760000|2020-12-24 19:06:00|5213.84|5175.84|5213.3|5175.3|5213.84|5175.84|5213.19|5175.19|9
1608836770000|2020-12-24 19:06:10|5213.41|5175.41|5213.6|5175.6|5213.64|5175.64|5213.41|5175.41|9
1608836780000|2020-12-24 19:06:20|5213.53|5175.53|5213.62|5175.62|5213.69|5175.69|5213.4|5175.4|9
1608836790000|2020-12-24 19:06:30|5213.3|5175.3|5212.7|5174.7|5213.32|5175.32|5212.7|5174.7|10
1608836800000|2020-12-24 19:06:40|5212.64|5174.64|5211.88|5173.88|5212.64|5174.64|5211.73|5173.73|9
1608836810000|2020-12-24 19:06:50|5211.76|5173.76|5211.49|5173.49|5211.76|5173.76|5211.35|5173.35|10
1608836820000|2020-12-24 19:07:00|5211.58|5173.58|5211.24|5173.24|5211.71|5173.71|5211.23|5173.23|10
1608836830000|2020-12-24 19:07:10|5211.28|5173.28|5210.42|5172.42|5211.28|5173.28|5210.42|5172.42|10
1608836840000|2020-12-24 19:07:20|5210.35|5172.35|5209.97|5171.97|5210.35|5172.35|5209.84|5171.84|10
1608836850000|2020-12-24 19:07:30|5209.86|5171.86|5212.82|5174.82|5212.82|5174.82|5209.86|5171.86|10
1608836860000|2020-12-24 19:07:40|5212.86|5174.86|5213.44|5175.44|5213.44|5175.44|5212.85|5174.85|10
1608836870000|2020-12-24 19:07:50|5213.53|5175.53|5213.65|5175.65|5213.65|5175.65|5213.39|5175.39|10
1608836880000|2020-12-24 19:08:00|5213.66|5175.66|5213.61|5175.61|5214.24|5176.24|5213.61|5175.61|9
1608836890000|2020-12-24 19:08:10|5213.4|5175.4|5211.28|5173.28|5213.4|5175.4|5211.28|5173.28|10
1608836900000|2020-12-24 19:08:20|5211.22|5173.22|5211.6|5173.6|5211.6|5173.6|5211.05|5173.05|9
1608836910000|2020-12-24 19:08:30|5211.36|5173.36|5213.59|5175.59|5213.59|5175.59|5211.36|5173.36|10
1608836920000|2020-12-24 19:08:40|5213.58|5175.58|5214.48|5176.48|5214.48|5176.48|5213.58|5175.58|10
1608836930000|2020-12-24 19:08:50|5214.14|5176.14|5215.89|5177.89|5215.91|5177.91|5214.14|5176.14|10
1608836940000|2020-12-24 19:09:00|5215.91|5177.91|5217.4|5179.4|5217.41|5179.41|5215.91|5177.91|10
1608836950000|2020-12-24 19:09:10|5217.37|5179.37|5218.7|5180.7|5218.7|5180.7|5217.37|5179.37|10
1608836960000|2020-12-24 19:09:20|5218.74|5180.74|5217.06|5179.06|5219.01|5181.01|5217.06|5179.06|10
1608836970000|2020-12-24 19:09:30|5217.17|5179.17|5216.99|5178.99|5217.24|5179.24|5216.81|5178.81|10
1608836980000|2020-12-24 19:09:40|5216.85|5178.85|5216.67|5178.67|5217.25|5179.25|5216.67|5178.67|10
1608836990000|2020-12-24 19:09:50|5216.39|5178.39|5216.42|5178.42|5216.51|5178.51|5216.19|5178.19|9
1608837000000|2020-12-24 19:10:00|5216.43|5178.43|5215.35|5177.35|5216.43|5178.43|5215.35|5177.35|10
1608837010000|2020-12-24 19:10:10|5215.42|5177.42|5213.24|5175.24|5215.42|5177.42|5213.24|5175.24|10
1608837020000|2020-12-24 19:10:20|5213.14|5175.14|5213.16|5175.16|5213.16|5175.16|5212.82|5174.82|10
1608837030000|2020-12-24 19:10:30|5213.26|5175.26|5214.76|5176.76|5214.79|5176.79|5213.26|5175.26|10
1608837040000|2020-12-24 19:10:40|5214.98|5176.98|5216.56|5178.56|5216.56|5178.56|5214.98|5176.98|10
1608837050000|2020-12-24 19:10:50|5216.7|5178.7|5217.21|5179.21|5217.57|5179.57|5216.7|5178.7|10
1608837060000|2020-12-24 19:11:00|5217.27|5179.27|5217.53|5179.53|5217.54|5179.54|5217.14|5179.14|9
1608837070000|2020-12-24 19:11:10|5217.48|5179.48|5217.89|5179.89|5217.89|5179.89|5217.48|5179.48|10
1608837080000|2020-12-24 19:11:20|5217.85|5179.85|5218.14|5180.14|5218.14|5180.14|5217.69|5179.69|9
1608837090000|2020-12-24 19:11:30|5218.32|5180.32|5217.73|5179.73|5218.46|5180.46|5217.73|5179.73|10
1608837100000|2020-12-24 19:11:40|5217.58|5179.58|5217.21|5179.21|5217.58|5179.58|5217.21|5179.21|9
1608837110000|2020-12-24 19:11:50|5217.33|5179.33|5216.96|5178.96|5217.36|5179.36|5216.91|5178.91|10
1608837120000|2020-12-24 19:12:00|5216.8|5178.8|5216.29|5178.29|5216.8|5178.8|5216.25|5178.25|9
1608837130000|2020-12-24 19:12:10|5216.06|5178.06|5215.52|5177.52|5216.06|5178.06|5215.52|5177.52|10
1608837140000|2020-12-24 19:12:20|5215.45|5177.45|5214.68|5176.68|5215.45|5177.45|5214.68|5176.68|10
1608837150000|2020-12-24 19:12:30|5214.55|5176.55|5213.96|5175.96|5214.55|5176.55|5213.96|5175.96|10
1608837160000|2020-12-24 19:12:40|5213.94|5175.94|5213.71|5175.71|5213.94|5175.94|5213.71|5175.71|9
1608837170000|2020-12-24 19:12:50|5213.65|5175.65|5213.82|5175.82|5213.84|5175.84|5213.52|5175.52|9
1608837180000|2020-12-24 19:13:00|5213.92|5175.92|5215.47|5177.47|5215.47|5177.47|5213.92|5175.92|9
1608837190000|2020-12-24 19:13:10|5216.01|5178.01|5216.78|5178.78|5216.78|5178.78|5216.01|5178.01|9
1608837200000|2020-12-24 19:13:20|5216.97|5178.97|5216.79|5178.79|5217.12|5179.12|5216.75|5178.75|10
1608837210000|2020-12-24 19:13:30|5216.86|5178.86|5216.68|5178.68|5217.03|5179.03|5216.68|5178.68|9
1608837220000|2020-12-24 19:13:40|5216.54|5178.54|5216.58|5178.58|5216.71|5178.71|5216.52|5178.52|10
1608837230000|2020-12-24 19:13:50|5216.78|5178.78|5218.42|5180.42|5218.42|5180.42|5216.78|5178.78|10
1608837240000|2020-12-24 19:14:00|5218.48|5180.48|5220.02|5182.02|5220.11|5182.11|5218.48|5180.48|9
1608837250000|2020-12-24 19:14:10|5219.97|5181.97|5220.35|5182.35|5220.42|5182.42|5219.97|5181.97|10
1608837260000|2020-12-24 19:14:20|5220.34|5182.34|5219.97|5181.97|5220.34|5182.34|5219.83|5181.83|10
1608837270000|2020-12-24 19:14:30|5219.95|5181.95|5218.28|5180.28|5219.95|5181.95|5218.26|5180.26|10
1608837280000|2020-12-24 19:14:40|5218.12|5180.12|5216.05|5178.05|5218.12|5180.12|5216.05|5178.05|10
1608837290000|2020-12-24 19:14:50|5215.87|5177.87|5214.05|5176.05|5215.87|5177.87|5214.05|5176.05|10
1608837300000|2020-12-24 19:15:00|5213.84|5175.84|5214.36|5176.36|5214.36|5176.36|5213.76|5175.76|10
1608837310000|2020-12-24 19:15:10|5214.44|5176.44|5214.17|5176.17|5214.82|5176.82|5214.17|5176.17|10
1608837320000|2020-12-24 19:15:20|5213.92|5175.92|5212.28|5174.28|5213.92|5175.92|5212.28|5174.28|10
1608837330000|2020-12-24 19:15:30|5211.98|5173.98|5210.82|5172.82|5211.98|5173.98|5210.82|5172.82|8
1608837340000|2020-12-24 19:15:40|5210.97|5172.97|5210.39|5172.39|5211.09|5173.09|5210.39|5172.39|10
1608837350000|2020-12-24 19:15:50|5210.43|5172.43|5210.33|5172.33|5210.49|5172.49|5210.06|5172.06|10
1608837360000|2020-12-24 19:16:00|5210.34|5172.34|5210.73|5172.73|5210.76|5172.76|5210.34|5172.34|10
1608837370000|2020-12-24 19:16:10|5210.74|5172.74|5210.95|5172.95|5210.95|5172.95|5210.57|5172.57|10
1608837380000|2020-12-24 19:16:20|5210.71|5172.71|5210.88|5172.88|5211.14|5173.14|5210.71|5172.71|10
1608837390000|2020-12-24 19:16:30|5210.9|5172.9|5210.79|5172.79|5210.9|5172.9|5210.65|5172.65|10
1608837400000|2020-12-24 19:16:40|5210.86|5172.86|5211.19|5173.19|5211.32|5173.32|5210.86|5172.86|10
1608837410000|2020-12-24 19:16:50|5211.26|5173.26|5211.16|5173.16|5211.26|5173.26|5211.1|5173.1|10
1608837420000|2020-12-24 19:17:00|5211|5173|5210.83|5172.83|5211.13|5173.13|5210.83|5172.83|10
1608837430000|2020-12-24 19:17:10|5210.85|5172.85|5210.68|5172.68|5210.86|5172.86|5210.54|5172.54|9
1608837440000|2020-12-24 19:17:20|5210.71|5172.71|5209.58|5171.58|5210.83|5172.83|5209.58|5171.58|8
1608837450000|2020-12-24 19:17:30|5209.37|5171.37|5207.54|5169.54|5209.37|5171.37|5207.54|5169.54|8
1608837460000|2020-12-24 19:17:40|5207.58|5169.58|5207.05|5169.05|5207.58|5169.58|5207.05|5169.05|10
1608837470000|2020-12-24 19:17:50|5207.06|5169.06|5206.96|5168.96|5207.06|5169.06|5206.86|5168.86|9
1608837480000|2020-12-24 19:18:00|5206.72|5168.72|5206.97|5168.97|5206.99|5168.99|5206.67|5168.67|10
1608837490000|2020-12-24 19:18:10|5207.12|5169.12|5208.35|5170.35|5208.35|5170.35|5207.12|5169.12|10
1608837500000|2020-12-24 19:18:20|5208.07|5170.07|5208.03|5170.03|5208.42|5170.42|5208.03|5170.03|9
1608837510000|2020-12-24 19:18:30|5208.11|5170.11|5206.87|5168.87|5208.11|5170.11|5206.87|5168.87|10
1608837520000|2020-12-24 19:18:40|5206.72|5168.72|5205.84|5167.84|5206.72|5168.72|5205.68|5167.68|10
1608837530000|2020-12-24 19:18:50|5205.96|5167.96|5205.31|5167.31|5205.96|5167.96|5205.31|5167.31|10
1608837540000|2020-12-24 19:19:00|5205.17|5167.17|5205.74|5167.74|5205.83|5167.83|5205.17|5167.17|10
1608837550000|2020-12-24 19:19:10|5205.79|5167.79|5206.21|5168.21|5206.21|5168.21|5205.5|5167.5|9
1608837560000|2020-12-24 19:19:20|5206.34|5168.34|5206.95|5168.95|5206.95|5168.95|5206.28|5168.28|10
1608837570000|2020-12-24 19:19:30|5206.94|5168.94|5207.2|5169.2|5207.2|5169.2|5206.94|5168.94|9
1608837580000|2020-12-24 19:19:40|5206.98|5168.98|5206.57|5168.57|5206.98|5168.98|5206.57|5168.57|10
1608837590000|2020-12-24 19:19:50|5206.48|5168.48|5206.78|5168.78|5206.86|5168.86|5206.48|5168.48|10
1608837600000|2020-12-24 19:20:00|5206.92|5168.92|5209.35|5171.35|5209.51|5171.51|5206.89|5168.89|9
1608837610000|2020-12-24 19:20:10|5209.61|5171.61|5211.78|5173.78|5211.78|5173.78|5209.61|5171.61|10
1608837620000|2020-12-24 19:20:20|5212.21|5174.21|5213.23|5175.23|5213.23|5175.23|5212.15|5174.15|10
1608837630000|2020-12-24 19:20:30|5213.46|5175.46|5214.81|5176.81|5214.81|5176.81|5213.46|5175.46|10
1608837640000|2020-12-24 19:20:40|5214.95|5176.95|5215.24|5177.24|5215.27|5177.27|5214.95|5176.95|10
1608837650000|2020-12-24 19:20:50|5215.2|5177.2|5214.94|5176.94|5215.38|5177.38|5214.94|5176.94|9
1608837660000|2020-12-24 19:21:00|5215.03|5177.03|5213.39|5175.39|5215.03|5177.03|5213.39|5175.39|10
1608837670000|2020-12-24 19:21:10|5213.52|5175.52|5214.22|5176.22|5214.22|5176.22|5213.52|5175.52|10
1608837680000|2020-12-24 19:21:20|5214.04|5176.04|5214.04|5176.04|5214.48|5176.48|5214.04|5176.04|10
1608837690000|2020-12-24 19:21:30|5213.89|5175.89|5213.83|5175.83|5214.15|5176.15|5213.82|5175.82|10
1608837700000|2020-12-24 19:21:40|5213.66|5175.66|5213.24|5175.24|5213.69|5175.69|5213.16|5175.16|10
1608837710000|2020-12-24 19:21:50|5213.06|5175.06|5212.99|5174.99|5213.12|5175.12|5212.99|5174.99|9
1608837720000|2020-12-24 19:22:00|5213.01|5175.01|5213.4|5175.4|5213.4|5175.4|5212.99|5174.99|10
1608837730000|2020-12-24 19:22:10|5213.55|5175.55|5213.85|5175.85|5213.85|5175.85|5213.55|5175.55|10
1608837740000|2020-12-24 19:22:20|5213.7|5175.7|5213.94|5175.94|5214.06|5176.06|5213.7|5175.7|8
1608837750000|2020-12-24 19:22:30|5214.03|5176.03|5212.75|5174.75|5214.03|5176.03|5212.55|5174.55|10
1608837760000|2020-12-24 19:22:40|5212.69|5174.69|5211.9|5173.9|5212.69|5174.69|5211.86|5173.86|9
1608837770000|2020-12-24 19:22:50|5211.95|5173.95|5212.71|5174.71|5212.71|5174.71|5211.95|5173.95|10
1608837780000|2020-12-24 19:23:00|5212.79|5174.79|5212.35|5174.35|5212.79|5174.79|5212.27|5174.27|9
1608837790000|2020-12-24 19:23:10|5212.2|5174.2|5211.95|5173.95|5212.2|5174.2|5211.79|5173.79|9
1608837800000|2020-12-24 19:23:20|5211.86|5173.86|5211.69|5173.69|5211.9|5173.9|5211.65|5173.65|10
1608837810000|2020-12-24 19:23:30|5211.64|5173.64|5210.45|5172.45|5211.64|5173.64|5210.45|5172.45|10
1608837820000|2020-12-24 19:23:40|5210.31|5172.31|5210.49|5172.49|5210.49|5172.49|5210.29|5172.29|8
1608837830000|2020-12-24 19:23:50|5210.44|5172.44|5209.94|5171.94|5210.48|5172.48|5209.78|5171.78|10
1608837840000|2020-12-24 19:24:00|5209.91|5171.91|5208.94|5170.94|5210.04|5172.04|5208.94|5170.94|10
1608837850000|2020-12-24 19:24:10|5208.81|5170.81|5208.5|5170.5|5208.86|5170.86|5208.5|5170.5|10
1608837860000|2020-12-24 19:24:20|5208.4|5170.4|5207.26|5169.26|5208.4|5170.4|5207.26|5169.26|10
1608837870000|2020-12-24 19:24:30|5207.32|5169.32|5206.79|5168.79|5207.32|5169.32|5206.79|5168.79|9
1608837880000|2020-12-24 19:24:40|5206.8|5168.8|5207.04|5169.04|5207.04|5169.04|5206.77|5168.77|10
1608837890000|2020-12-24 19:24:50|5207.05|5169.05|5207.38|5169.38|5207.38|5169.38|5206.98|5168.98|8
1608837900000|2020-12-24 19:25:00|5207.44|5169.44|5208.41|5170.41|5208.41|5170.41|5207.39|5169.39|10
1608837910000|2020-12-24 19:25:10|5208.57|5170.57|5209.32|5171.32|5209.32|5171.32|5208.57|5170.57|9
1608837920000|2020-12-24 19:25:20|5209.22|5171.22|5209.78|5171.78|5209.81|5171.81|5209.22|5171.22|9
1608837930000|2020-12-24 19:25:30|5209.74|5171.74|5209.61|5171.61|5209.8|5171.8|5209.6|5171.6|7
1608837940000|2020-12-24 19:25:40|5209.58|5171.58|5208.05|5170.05|5209.58|5171.58|5208.05|5170.05|10
1608837950000|2020-12-24 19:25:50|5207.86|5169.86|5206.34|5168.34|5207.86|5169.86|5206.34|5168.34|9
1608837960000|2020-12-24 19:26:00|5206.19|5168.19|5205.82|5167.82|5206.19|5168.19|5205.37|5167.37|9
1608837970000|2020-12-24 19:26:10|5205.7|5167.7|5205.8|5167.8|5205.93|5167.93|5205.48|5167.48|10
1608837980000|2020-12-24 19:26:20|5205.81|5167.81|5207.72|5169.72|5207.72|5169.72|5205.76|5167.76|10
1608837990000|2020-12-24 19:26:30|5207.68|5169.68|5208.15|5170.15|5208.25|5170.25|5207.68|5169.68|9
1608838000000|2020-12-24 19:26:40|5208.04|5170.04|5207.74|5169.74|5208.29|5170.29|5207.74|5169.74|9
1608838010000|2020-12-24 19:26:50|5207.65|5169.65|5207.83|5169.83|5207.89|5169.89|5207.33|5169.33|9
1608838020000|2020-12-24 19:27:00|5207.63|5169.63|5208.16|5170.16|5208.16|5170.16|5207.63|5169.63|9
1608838030000|2020-12-24 19:27:10|5208.23|5170.23|5207.85|5169.85|5208.28|5170.28|5207.67|5169.67|9
1608838040000|2020-12-24 19:27:20|5207.92|5169.92|5207.45|5169.45|5207.92|5169.92|5207.45|5169.45|10
1608838050000|2020-12-24 19:27:30|5207.39|5169.39|5207.87|5169.87|5207.9|5169.9|5207.33|5169.33|10
1608838060000|2020-12-24 19:27:40|5207.88|5169.88|5207.66|5169.66|5207.91|5169.91|5207.65|5169.65|10
1608838070000|2020-12-24 19:27:50|5207.57|5169.57|5207.49|5169.49|5207.7|5169.7|5207.49|5169.49|10
1608838080000|2020-12-24 19:28:00|5207.51|5169.51|5208.59|5170.59|5208.59|5170.59|5207.51|5169.51|10
1608838090000|2020-12-24 19:28:10|5208.83|5170.83|5210.29|5172.29|5210.29|5172.29|5208.83|5170.83|10
1608838100000|2020-12-24 19:28:20|5210.43|5172.43|5210.32|5172.32|5210.5|5172.5|5210.14|5172.14|9
1608838110000|2020-12-24 19:28:30|5210.18|5172.18|5209.43|5171.43|5210.18|5172.18|5209.43|5171.43|10
1608838120000|2020-12-24 19:28:40|5209.48|5171.48|5209.23|5171.23|5209.76|5171.76|5209.23|5171.23|8
1608838130000|2020-12-24 19:28:50|5209.12|5171.12|5208.8|5170.8|5209.12|5171.12|5208.71|5170.71|10
1608838140000|2020-12-24 19:29:00|5208.75|5170.75|5208.19|5170.19|5208.78|5170.78|5208.19|5170.19|9
1608838150000|2020-12-24 19:29:10|5208.22|5170.22|5207.82|5169.82|5208.48|5170.48|5207.82|5169.82|9
1608838160000|2020-12-24 19:29:20|5207.62|5169.62|5207.43|5169.43|5207.62|5169.62|5207.37|5169.37|10
1608838170000|2020-12-24 19:29:30|5207.33|5169.33|5207.06|5169.06|5207.34|5169.34|5207.01|5169.01|10
1608838180000|2020-12-24 19:29:40|5207.04|5169.04|5207.25|5169.25|5207.34|5169.34|5206.91|5168.91|10
1608838190000|2020-12-24 19:29:50|5207.45|5169.45|5207.56|5169.56|5207.85|5169.85|5207.45|5169.45|9
1608838200000|2020-12-24 19:30:00|5207.77|5169.77|5209.02|5171.02|5209.02|5171.02|5207.71|5169.71|10
1608838210000|2020-12-24 19:30:10|5208.9|5170.9|5210.08|5172.08|5210.08|5172.08|5208.9|5170.9|9
1608838220000|2020-12-24 19:30:20|5210.4|5172.4|5210.74|5172.74|5210.77|5172.77|5210.35|5172.35|9
1608838230000|2020-12-24 19:30:30|5210.81|5172.81|5210.82|5172.82|5210.82|5172.82|5210.61|5172.61|10
1608838240000|2020-12-24 19:30:40|5210.81|5172.81|5210.92|5172.92|5210.94|5172.94|5210.76|5172.76|9
1608838250000|2020-12-24 19:30:50|5210.6|5172.6|5210.01|5172.01|5210.64|5172.64|5209.87|5171.87|10
1608838260000|2020-12-24 19:31:00|5209.93|5171.93|5209.8|5171.8|5209.93|5171.93|5209.61|5171.61|10
1608838270000|2020-12-24 19:31:10|5209.9|5171.9|5210.56|5172.56|5210.56|5172.56|5209.9|5171.9|10
1608838280000|2020-12-24 19:31:20|5210.47|5172.47|5210.72|5172.72|5210.84|5172.84|5210.47|5172.47|9
1608838290000|2020-12-24 19:31:30|5210.89|5172.89|5210.57|5172.57|5210.89|5172.89|5210.55|5172.55|10
1608838300000|2020-12-24 19:31:40|5210.54|5172.54|5210.13|5172.13|5210.67|5172.67|5210.13|5172.13|9
1608838310000|2020-12-24 19:31:50|5209.99|5171.99|5208.71|5170.71|5209.99|5171.99|5208.71|5170.71|10
1608838320000|2020-12-24 19:32:00|5208.84|5170.84|5207.51|5169.51|5208.84|5170.84|5207.43|5169.43|10
1608838330000|2020-12-24 19:32:10|5207.27|5169.27|5206.29|5168.29|5207.27|5169.27|5206.29|5168.29|9
1608838340000|2020-12-24 19:32:20|5206.23|5168.23|5205.76|5167.76|5206.23|5168.23|5205.69|5167.69|8
1608838350000|2020-12-24 19:32:30|5205.72|5167.72|5205.54|5167.54|5205.93|5167.93|5205.54|5167.54|9
1608838360000|2020-12-24 19:32:40|5205.41|5167.41|5205.14|5167.14|5205.47|5167.47|5205.09|5167.09|10
1608838370000|2020-12-24 19:32:50|5205.33|5167.33|5205.65|5167.65|5205.82|5167.82|5205.23|5167.23|10
1608838380000|2020-12-24 19:33:00|5205.5|5167.5|5204.48|5166.48|5205.5|5167.5|5204.22|5166.22|10
1608838390000|2020-12-24 19:33:10|5204.54|5166.54|5204.6|5166.6|5204.75|5166.75|5204.53|5166.53|10
1608838400000|2020-12-24 19:33:20|5204.43|5166.43|5204.24|5166.24|5204.44|5166.44|5204.15|5166.15|10
1608838410000|2020-12-24 19:33:30|5204.16|5166.16|5203.73|5165.73|5204.24|5166.24|5203.7|5165.7|10
1608838420000|2020-12-24 19:33:40|5203.6|5165.6|5201.18|5163.18|5203.6|5165.6|5201.18|5163.18|10
1608838430000|2020-12-24 19:33:50|5201.45|5163.45|5200.66|5162.66|5201.45|5163.45|5200.57|5162.57|9
1608838440000|2020-12-24 19:34:00|5200.61|5162.61|5202.4|5164.4|5202.4|5164.4|5200.13|5162.13|10
1608838450000|2020-12-24 19:34:10|5203.15|5165.15|5204.56|5166.56|5205.01|5167.01|5203.15|5165.15|10
1608838460000|2020-12-24 19:34:20|5204.65|5166.65|5204.38|5166.38|5204.65|5166.65|5203.89|5165.89|9
1608838470000|2020-12-24 19:34:30|5204.32|5166.32|5204.51|5166.51|5204.58|5166.58|5204.2|5166.2|10
1608838480000|2020-12-24 19:34:40|5204.77|5166.77|5205|5167|5205|5167|5204.77|5166.77|9
1608838490000|2020-12-24 19:34:50|5204.96|5166.96|5204.75|5166.75|5205.02|5167.02|5204.63|5166.63|9
1608838500000|2020-12-24 19:35:00|5204.65|5166.65|5205.9|5167.9|5205.9|5167.9|5204.65|5166.65|10
1608838510000|2020-12-24 19:35:10|5205.94|5167.94|5206.56|5168.56|5206.56|5168.56|5205.94|5167.94|9
1608838520000|2020-12-24 19:35:20|5206.39|5168.39|5205.99|5167.99|5206.39|5168.39|5205.99|5167.99|9
1608838530000|2020-12-24 19:35:30|5205.98|5167.98|5206.88|5168.88|5206.88|5168.88|5205.87|5167.87|9
1608838540000|2020-12-24 19:35:40|5206.49|5168.49|5204.33|5166.33|5206.49|5168.49|5204.33|5166.33|10
1608838550000|2020-12-24 19:35:50|5204.48|5166.48|5202.98|5164.98|5204.48|5166.48|5202.83|5164.83|9
1608838560000|2020-12-24 19:36:00|5202.7|5164.7|5200.15|5162.15|5202.7|5164.7|5200.15|5162.15|9
1608838570000|2020-12-24 19:36:10|5200.21|5162.21|5198.24|5160.24|5200.21|5162.21|5198.24|5160.24|10
1608838580000|2020-12-24 19:36:20|5196.66|5158.66|5194.18|5156.18|5196.66|5158.66|5194.18|5156.18|10
1608838590000|2020-12-24 19:36:30|5194.02|5156.02|5191.3|5153.3|5194.02|5156.02|5191.3|5153.3|10
1608838600000|2020-12-24 19:36:40|5191|5153|5189.94|5151.94|5191.13|5153.13|5189.56|5151.56|10
1608838610000|2020-12-24 19:36:50|5190.06|5152.06|5190.82|5152.82|5191.19|5153.19|5190.06|5152.06|9
1608838620000|2020-12-24 19:37:00|5190.74|5152.74|5190.51|5152.51|5190.74|5152.74|5190.11|5152.11|10
1608838630000|2020-12-24 19:37:10|5190.38|5152.38|5190.44|5152.44|5190.78|5152.78|5190.31|5152.31|9
1608838640000|2020-12-24 19:37:20|5190.39|5152.39|5189.82|5151.82|5190.58|5152.58|5189.82|5151.82|10
1608838650000|2020-12-24 19:37:30|5189.62|5151.62|5188.96|5150.96|5189.73|5151.73|5188.96|5150.96|10
1608838660000|2020-12-24 19:37:40|5188.79|5150.79|5188.68|5150.68|5188.9|5150.9|5188.68|5150.68|10
1608838670000|2020-12-24 19:37:50|5188.6|5150.6|5188.35|5150.35|5188.6|5150.6|5188.16|5150.16|9
1608838680000|2020-12-24 19:38:00|5188.44|5150.44|5188.81|5150.81|5188.81|5150.81|5188.09|5150.09|10
1608838690000|2020-12-24 19:38:10|5189.03|5151.03|5191.53|5153.53|5191.53|5153.53|5189.03|5151.03|10
1608838700000|2020-12-24 19:38:20|5191.61|5153.61|5191.66|5153.66|5191.99|5153.99|5191.36|5153.36|10
1608838710000|2020-12-24 19:38:30|5191.62|5153.62|5190.33|5152.33|5191.62|5153.62|5190.33|5152.33|10
1608838720000|2020-12-24 19:38:40|5190.41|5152.41|5190.51|5152.51|5190.55|5152.55|5190.21|5152.21|9
1608838730000|2020-12-24 19:38:50|5190.19|5152.19|5189.88|5151.88|5190.22|5152.22|5189.87|5151.87|10
1608838740000|2020-12-24 19:39:00|5189.87|5151.87|5190.61|5152.61|5190.61|5152.61|5189.87|5151.87|10
1608838750000|2020-12-24 19:39:10|5190.62|5152.62|5191.03|5153.03|5191.03|5153.03|5190.5|5152.5|10
1608838760000|2020-12-24 19:39:20|5191.34|5153.34|5190.91|5152.91|5191.51|5153.51|5190.91|5152.91|9
1608838770000|2020-12-24 19:39:30|5191.02|5153.02|5191.55|5153.55|5191.55|5153.55|5190.88|5152.88|10
1608838780000|2020-12-24 19:39:40|5191.61|5153.61|5191.7|5153.7|5191.76|5153.76|5191.47|5153.47|9
1608838790000|2020-12-24 19:39:50|5191.58|5153.58|5191.56|5153.56|5191.62|5153.62|5191.41|5153.41|10
1608838800000|2020-12-24 19:40:00|5191.67|5153.67|5191.9|5153.9|5191.91|5153.91|5191.67|5153.67|10
1608838810000|2020-12-24 19:40:10|5191.94|5153.94|5192.88|5154.88|5192.88|5154.88|5191.91|5153.91|10
1608838820000|2020-12-24 19:40:20|5192.96|5154.96|5192.48|5154.48|5193.04|5155.04|5192.48|5154.48|9
1608838830000|2020-12-24 19:40:30|5192.47|5154.47|5190.81|5152.81|5192.47|5154.47|5190.81|5152.81|9
1608838840000|2020-12-24 19:40:40|5190.86|5152.86|5190.11|5152.11|5190.86|5152.86|5190.11|5152.11|10
1608838850000|2020-12-24 19:40:50|5189.77|5151.77|5190.49|5152.49|5190.49|5152.49|5189.52|5151.52|9
1608838860000|2020-12-24 19:41:00|5190.52|5152.52|5190.06|5152.06|5190.52|5152.52|5189.99|5151.99|10
1608838870000|2020-12-24 19:41:10|5189.98|5151.98|5189.46|5151.46|5190.04|5152.04|5189.37|5151.37|9
1608838880000|2020-12-24 19:41:20|5189.7|5151.7|5188.66|5150.66|5189.7|5151.7|5188.5|5150.5|8
1608838890000|2020-12-24 19:41:30|5188.58|5150.58|5188.88|5150.88|5188.88|5150.88|5188.53|5150.53|9
1608838900000|2020-12-24 19:41:40|5188.78|5150.78|5189.52|5151.52|5189.52|5151.52|5188.78|5150.78|10
1608838910000|2020-12-24 19:41:50|5189.44|5151.44|5188.31|5150.31|5189.67|5151.67|5188.31|5150.31|9
1608838920000|2020-12-24 19:42:00|5188.15|5150.15|5187.7|5149.7|5188.15|5150.15|5186.84|5148.84|10
1608838930000|2020-12-24 19:42:10|5187.88|5149.88|5187.76|5149.76|5188.03|5150.03|5187.57|5149.57|10
1608838940000|2020-12-24 19:42:20|5187.52|5149.52|5186.94|5148.94|5187.55|5149.55|5186.94|5148.94|10
1608838950000|2020-12-24 19:42:30|5186.9|5148.9|5185.84|5147.84|5186.9|5148.9|5185.84|5147.84|10
1608838960000|2020-12-24 19:42:40|5185.49|5147.49|5183.23|5145.23|5185.49|5147.49|5183.23|5145.23|10
1608838970000|2020-12-24 19:42:50|5183.2|5145.2|5182.52|5144.52|5183.33|5145.33|5182.47|5144.47|9
1608838980000|2020-12-24 19:43:00|5182.49|5144.49|5182.57|5144.57|5182.72|5144.72|5182.44|5144.44|9
1608838990000|2020-12-24 19:43:10|5182.49|5144.49|5183.84|5145.84|5183.86|5145.86|5182.49|5144.49|10
1608839000000|2020-12-24 19:43:20|5183.83|5145.83|5184.58|5146.58|5184.89|5146.89|5183.83|5145.83|10
1608839010000|2020-12-24 19:43:30|5184.81|5146.81|5185.34|5147.34|5185.62|5147.62|5184.81|5146.81|10
1608839020000|2020-12-24 19:43:40|5185.46|5147.46|5185.56|5147.56|5185.56|5147.56|5185.17|5147.17|10
1608839030000|2020-12-24 19:43:50|5186.21|5148.21|5188.06|5150.06|5188.19|5150.19|5186.2|5148.2|10
1608839040000|2020-12-24 19:44:00|5188.12|5150.12|5188.12|5150.12|5188.4|5150.4|5188.1|5150.1|9
1608839050000|2020-12-24 19:44:10|5188.23|5150.23|5190.36|5152.36|5190.36|5152.36|5188.23|5150.23|10
1608839060000|2020-12-24 19:44:20|5190.3|5152.3|5190.02|5152.02|5190.7|5152.7|5190.02|5152.02|9
1608839070000|2020-12-24 19:44:30|5190.25|5152.25|5189.81|5151.81|5190.26|5152.26|5189.65|5151.65|10
1608839080000|2020-12-24 19:44:40|5189.72|5151.72|5191.15|5153.15|5191.15|5153.15|5189.72|5151.72|9
1608839090000|2020-12-24 19:44:50|5191.41|5153.41|5191.08|5153.08|5191.46|5153.46|5191.04|5153.04|10
1608839100000|2020-12-24 19:45:00|5191.03|5153.03|5190.66|5152.66|5191.22|5153.22|5190.66|5152.66|9
1608839110000|2020-12-24 19:45:10|5190.41|5152.41|5189.98|5151.98|5190.41|5152.41|5189.93|5151.93|8
1608839120000|2020-12-24 19:45:20|5189.94|5151.94|5188.48|5150.48|5189.94|5151.94|5188.48|5150.48|9
1608839130000|2020-12-24 19:45:30|5188.61|5150.61|5189.08|5151.08|5189.35|5151.35|5188.61|5150.61|10
1608839140000|2020-12-24 19:45:40|5189.02|5151.02|5188.99|5150.99|5189.02|5151.02|5188.56|5150.56|10
1608839150000|2020-12-24 19:45:50|5189.05|5151.05|5189.32|5151.32|5189.43|5151.43|5189.03|5151.03|10
1608839160000|2020-12-24 19:46:00|5189.35|5151.35|5189.48|5151.48|5189.62|5151.62|5189.35|5151.35|10
1608839170000|2020-12-24 19:46:10|5189.56|5151.56|5189.79|5151.79|5189.88|5151.88|5189.56|5151.56|9
1608839180000|2020-12-24 19:46:20|5189.81|5151.81|5189.12|5151.12|5189.9|5151.9|5189.12|5151.12|10
1608839190000|2020-12-24 19:46:30|5189.05|5151.05|5188.33|5150.33|5189.05|5151.05|5188.33|5150.33|8
1608839200000|2020-12-24 19:46:40|5188.42|5150.42|5188.31|5150.31|5188.71|5150.71|5188.31|5150.31|10
1608839210000|2020-12-24 19:46:50|5188.18|5150.18|5187.74|5149.74|5188.18|5150.18|5187.74|5149.74|10
1608839220000|2020-12-24 19:47:00|5187.73|5149.73|5186.83|5148.83|5187.86|5149.86|5186.83|5148.83|9
1608839230000|2020-12-24 19:47:10|5186.81|5148.81|5185.24|5147.24|5186.81|5148.81|5185.24|5147.24|10
1608839240000|2020-12-24 19:47:20|5185.14|5147.14|5184.83|5146.83|5185.14|5147.14|5184.58|5146.58|10
1608839250000|2020-12-24 19:47:30|5184.84|5146.84|5184.62|5146.62|5185.13|5147.13|5184.62|5146.62|9
1608839260000|2020-12-24 19:47:40|5184.55|5146.55|5183.73|5145.73|5184.55|5146.55|5183.73|5145.73|9
1608839270000|2020-12-24 19:47:50|5183.69|5145.69|5182.61|5144.61|5183.69|5145.69|5182.61|5144.61|10
1608839280000|2020-12-24 19:48:00|5182.25|5144.25|5182.6|5144.6|5182.6|5144.6|5181.91|5143.91|8
1608839290000|2020-12-24 19:48:10|5182.71|5144.71|5183.72|5145.72|5183.72|5145.72|5182.71|5144.71|9
1608839300000|2020-12-24 19:48:20|5183.98|5145.98|5184.51|5146.51|5184.51|5146.51|5183.98|5145.98|9
1608839310000|2020-12-24 19:48:30|5184.97|5146.97|5186.12|5148.12|5186.13|5148.13|5184.97|5146.97|10
1608839320000|2020-12-24 19:48:40|5186.06|5148.06|5186.17|5148.17|5186.17|5148.17|5185.79|5147.79|10
1608839330000|2020-12-24 19:48:50|5186.2|5148.2|5186.05|5148.05|5186.41|5148.41|5186.02|5148.02|10
1608839340000|2020-12-24 19:49:00|5186.04|5148.04|5187.17|5149.17|5187.17|5149.17|5186.04|5148.04|10
1608839350000|2020-12-24 19:49:10|5187.28|5149.28|5188.93|5150.93|5188.93|5150.93|5187.28|5149.28|9
1608839360000|2020-12-24 19:49:20|5188.8|5150.8|5190.36|5152.36|5190.41|5152.41|5188.46|5150.46|9
1608839370000|2020-12-24 19:49:30|5190.39|5152.39|5190.98|5152.98|5190.99|5152.99|5190.39|5152.39|10
1608839380000|2020-12-24 19:49:40|5191.22|5153.22|5191.97|5153.97|5192.05|5154.05|5191.22|5153.22|10
1608839390000|2020-12-24 19:49:50|5191.9|5153.9|5192.41|5154.41|5192.41|5154.41|5191.9|5153.9|9
1608839400000|2020-12-24 19:50:00|5192.2|5154.2|5191.21|5153.21|5192.42|5154.42|5191.21|5153.21|10
1608839410000|2020-12-24 19:50:10|5190.96|5152.96|5190.26|5152.26|5190.96|5152.96|5190.26|5152.26|9
1608839420000|2020-12-24 19:50:20|5190.01|5152.01|5189.31|5151.31|5190.16|5152.16|5189.25|5151.25|10
1608839430000|2020-12-24 19:50:30|5189.06|5151.06|5189.03|5151.03|5189.06|5151.06|5188.32|5150.32|10
1608839440000|2020-12-24 19:50:40|5189.1|5151.1|5190.03|5152.03|5190.07|5152.07|5189.1|5151.1|10
1608839450000|2020-12-24 19:50:50|5190.08|5152.08|5190.32|5152.32|5190.46|5152.46|5190.08|5152.08|9
1608839460000|2020-12-24 19:51:00|5190.47|5152.47|5190.42|5152.42|5190.54|5152.54|5190.39|5152.39|10
1608839470000|2020-12-24 19:51:10|5190.41|5152.41|5192.57|5154.57|5192.57|5154.57|5190.41|5152.41|10
1608839480000|2020-12-24 19:51:20|5192.69|5154.69|5193.37|5155.37|5193.66|5155.66|5192.69|5154.69|10
1608839490000|2020-12-24 19:51:30|5193.42|5155.42|5193.59|5155.59|5193.95|5155.95|5193.23|5155.23|10
1608839500000|2020-12-24 19:51:40|5193.78|5155.78|5194.65|5156.65|5194.65|5156.65|5193.74|5155.74|8
1608839510000|2020-12-24 19:51:50|5194.7|5156.7|5195.89|5157.89|5195.91|5157.91|5194.7|5156.7|10
1608839520000|2020-12-24 19:52:00|5196.15|5158.15|5196.79|5158.79|5196.9|5158.9|5196.15|5158.15|10
1608839530000|2020-12-24 19:52:10|5196.8|5158.8|5197.38|5159.38|5197.53|5159.53|5196.78|5158.78|10
1608839540000|2020-12-24 19:52:20|5197.26|5159.26|5197.11|5159.11|5197.26|5159.26|5197.05|5159.05|10
1608839550000|2020-12-24 19:52:30|5197.24|5159.24|5197.62|5159.62|5197.62|5159.62|5197.24|5159.24|10
1608839560000|2020-12-24 19:52:40|5197.68|5159.68|5197.48|5159.48|5197.84|5159.84|5197.48|5159.48|10
1608839570000|2020-12-24 19:52:50|5197.37|5159.37|5196.84|5158.84|5197.4|5159.4|5196.84|5158.84|10
1608839580000|2020-12-24 19:53:00|5196.75|5158.75|5195.95|5157.95|5196.85|5158.85|5195.95|5157.95|9
1608839590000|2020-12-24 19:53:10|5195.94|5157.94|5195.24|5157.24|5196.01|5158.01|5195.24|5157.24|10
1608839600000|2020-12-24 19:53:20|5195.22|5157.22|5193.67|5155.67|5195.31|5157.31|5193.67|5155.67|10
1608839610000|2020-12-24 19:53:30|5193.68|5155.68|5193.94|5155.94|5193.98|5155.98|5193.64|5155.64|9
1608839620000|2020-12-24 19:53:40|5193.97|5155.97|5193.7|5155.7|5194.09|5156.09|5193.7|5155.7|10
1608839630000|2020-12-24 19:53:50|5193.79|5155.79|5193.11|5155.11|5193.79|5155.79|5193.11|5155.11|10
1608839640000|2020-12-24 19:54:00|5193.03|5155.03|5193.18|5155.18|5193.18|5155.18|5192.83|5154.83|10
1608839650000|2020-12-24 19:54:10|5193.25|5155.25|5193.21|5155.21|5193.31|5155.31|5193.16|5155.16|10
1608839660000|2020-12-24 19:54:20|5193.27|5155.27|5192.79|5154.79|5193.27|5155.27|5192.79|5154.79|8
1608839670000|2020-12-24 19:54:30|5192.54|5154.54|5192.02|5154.02|5192.54|5154.54|5191.96|5153.96|10
1608839680000|2020-12-24 19:54:40|5192|5154|5192.05|5154.05|5192.21|5154.21|5191.96|5153.96|10
1608839690000|2020-12-24 19:54:50|5192.01|5154.01|5191.63|5153.63|5192.01|5154.01|5191.63|5153.63|9
1608839700000|2020-12-24 19:55:00|5191.64|5153.64|5191.76|5153.76|5191.76|5153.76|5191.64|5153.64|9
1608839710000|2020-12-24 19:55:10|5191.6|5153.6|5193.72|5155.72|5193.72|5155.72|5191.6|5153.6|10
1608839720000|2020-12-24 19:55:20|5194.25|5156.25|5197.11|5159.11|5197.11|5159.11|5194.25|5156.25|10
1608839730000|2020-12-24 19:55:30|5197.26|5159.26|5197.15|5159.15|5197.44|5159.44|5197.12|5159.12|8
1608839740000|2020-12-24 19:55:40|5197.01|5159.01|5195.69|5157.69|5197.01|5159.01|5195.69|5157.69|10
1608839750000|2020-12-24 19:55:50|5195.67|5157.67|5195.24|5157.24|5195.67|5157.67|5195.21|5157.21|9
1608839760000|2020-12-24 19:56:00|5195.01|5157.01|5194.68|5156.68|5195.05|5157.05|5194.68|5156.68|10
1608839770000|2020-12-24 19:56:10|5194.62|5156.62|5192.99|5154.99|5194.62|5156.62|5192.99|5154.99|10
1608839780000|2020-12-24 19:56:20|5193|5155|5192.4|5154.4|5193|5155|5192.21|5154.21|10
1608839790000|2020-12-24 19:56:30|5192.66|5154.66|5192.73|5154.73|5192.81|5154.81|5192.66|5154.66|10
1608839800000|2020-12-24 19:56:40|5192.61|5154.61|5192.36|5154.36|5192.61|5154.61|5192.04|5154.04|10
1608839810000|2020-12-24 19:56:50|5192.46|5154.46|5191.93|5153.93|5192.62|5154.62|5191.92|5153.92|9
1608839820000|2020-12-24 19:57:00|5191.57|5153.57|5191.74|5153.74|5191.74|5153.74|5191.57|5153.57|9
1608839830000|2020-12-24 19:57:10|5191.62|5153.62|5188.86|5150.86|5191.62|5153.62|5188.86|5150.86|10
1608839840000|2020-12-24 19:57:20|5188.59|5150.59|5186.81|5148.81|5188.66|5150.66|5186.81|5148.81|10
1608839850000|2020-12-24 19:57:30|5186.46|5148.46|5186.64|5148.64|5186.67|5148.67|5186.19|5148.19|10
1608839860000|2020-12-24 19:57:40|5186.34|5148.34|5185.91|5147.91|5186.34|5148.34|5185.91|5147.91|8
1608839870000|2020-12-24 19:57:50|5185.89|5147.89|5186.46|5148.46|5186.46|5148.46|5185.56|5147.56|10
1608839880000|2020-12-24 19:58:00|5186.57|5148.57|5187.5|5149.5|5187.5|5149.5|5186.57|5148.57|9
1608839890000|2020-12-24 19:58:10|5187.69|5149.69|5188.52|5150.52|5188.52|5150.52|5187.69|5149.69|10
1608839900000|2020-12-24 19:58:20|5188.51|5150.51|5188.9|5150.9|5188.9|5150.9|5188.51|5150.51|9
1608839910000|2020-12-24 19:58:30|5188.89|5150.89|5189.9|5151.9|5189.9|5151.9|5188.89|5150.89|10
1608839920000|2020-12-24 19:58:40|5189.94|5151.94|5189.59|5151.59|5190.16|5152.16|5189.59|5151.59|10
1608839930000|2020-12-24 19:58:50|5189.81|5151.81|5188.33|5150.33|5189.85|5151.85|5188.33|5150.33|10
1608839940000|2020-12-24 19:59:00|5188.18|5150.18|5187.01|5149.01|5188.18|5150.18|5187.01|5149.01|10
1608839950000|2020-12-24 19:59:10|5186.88|5148.88|5186.28|5148.28|5186.88|5148.88|5185.75|5147.75|9
1608839960000|2020-12-24 19:59:20|5186.37|5148.37|5187.95|5149.95|5187.95|5149.95|5186.25|5148.25|10
1608839970000|2020-12-24 19:59:30|5188.25|5150.25|5189.95|5151.95|5189.99|5151.99|5188.25|5150.25|10
1608839980000|2020-12-24 19:59:40|5190.05|5152.05|5193.82|5155.82|5193.84|5155.84|5190.05|5152.05|10
1608839990000|2020-12-24 19:59:50|5193.96|5155.96|5194.27|5156.27|5194.27|5156.27|5193.94|5155.94|10
1608840000000|2020-12-24 20:00:00|5194.29|5156.29|5196.58|5158.58|5196.58|5158.58|5194.29|5156.29|10
1608840010000|2020-12-24 20:00:10|5197.68|5159.68|5201.69|5163.69|5201.69|5163.69|5197.68|5159.68|9
1608840020000|2020-12-24 20:00:20|5202.17|5164.17|5203.19|5165.19|5203.45|5165.45|5202.17|5164.17|10
1608840030000|2020-12-24 20:00:30|5203.74|5165.74|5206.73|5168.73|5206.73|5168.73|5203.74|5165.74|10
1608840040000|2020-12-24 20:00:40|5206.77|5168.77|5208.16|5170.16|5208.16|5170.16|5206.77|5168.77|9
1608840050000|2020-12-24 20:00:50|5208.52|5170.52|5210.91|5172.91|5210.91|5172.91|5208.11|5170.11|10
1608840060000|2020-12-24 20:01:00|5211.08|5173.08|5211.32|5173.32|5211.45|5173.45|5210.71|5172.71|9
1608840070000|2020-12-24 20:01:10|5211.45|5173.45|5211.94|5173.94|5211.99|5173.99|5211.45|5173.45|9
1608840080000|2020-12-24 20:01:20|5211.65|5173.65|5210.63|5172.63|5211.65|5173.65|5210.63|5172.63|10
1608840090000|2020-12-24 20:01:30|5210.77|5172.77|5211.91|5173.91|5211.91|5173.91|5210.77|5172.77|10
1608840100000|2020-12-24 20:01:40|5211.74|5173.74|5211.77|5173.77|5211.88|5173.88|5211.74|5173.74|9
1608840110000|2020-12-24 20:01:50|5211.76|5173.76|5211.55|5173.55|5211.87|5173.87|5211.39|5173.39|10
1608840120000|2020-12-24 20:02:00|5211.48|5173.48|5211.23|5173.23|5211.6|5173.6|5211.23|5173.23|9
1608840130000|2020-12-24 20:02:10|5211.19|5173.19|5210.16|5172.16|5211.19|5173.19|5210.16|5172.16|10
1608840140000|2020-12-24 20:02:20|5209.87|5171.87|5207.46|5169.46|5209.87|5171.87|5207.43|5169.43|10
1608840150000|2020-12-24 20:02:30|5207.08|5169.08|5205.82|5167.82|5207.1|5169.1|5205.82|5167.82|10
1608840160000|2020-12-24 20:02:40|5205.81|5167.81|5205.45|5167.45|5205.81|5167.81|5205.36|5167.36|9
1608840170000|2020-12-24 20:02:50|5205.43|5167.43|5204.27|5166.27|5205.43|5167.43|5204.27|5166.27|10
1608840180000|2020-12-24 20:03:00|5203.76|5165.76|5204.07|5166.07|5204.07|5166.07|5203.63|5165.63|9
1608840190000|2020-12-24 20:03:10|5204.18|5166.18|5204.29|5166.29|5204.35|5166.35|5204.01|5166.01|10
1608840200000|2020-12-24 20:03:20|5204.49|5166.49|5203.84|5165.84|5204.49|5166.49|5203.84|5165.84|10
1608840210000|2020-12-24 20:03:30|5203.66|5165.66|5201.45|5163.45|5203.66|5165.66|5201.45|5163.45|9
1608840220000|2020-12-24 20:03:40|5201.2|5163.2|5198.88|5160.88|5201.2|5163.2|5198.88|5160.88|10
1608840230000|2020-12-24 20:03:50|5198.77|5160.77|5197.9|5159.9|5198.77|5160.77|5197.9|5159.9|10
1608840240000|2020-12-24 20:04:00|5197.73|5159.73|5197.28|5159.28|5197.85|5159.85|5197.28|5159.28|9
1608840250000|2020-12-24 20:04:10|5197.2|5159.2|5194.22|5156.22|5197.2|5159.2|5194.22|5156.22|10
1608840260000|2020-12-24 20:04:20|5193.85|5155.85|5192.56|5154.56|5193.85|5155.85|5192.49|5154.49|9
1608840270000|2020-12-24 20:04:30|5192.46|5154.46|5190.7|5152.7|5192.46|5154.46|5190.7|5152.7|10
1608840280000|2020-12-24 20:04:40|5190.42|5152.42|5188.62|5150.62|5190.42|5152.42|5188.62|5150.62|10
1608840290000|2020-12-24 20:04:50|5188.82|5150.82|5187.49|5149.49|5188.91|5150.91|5187.49|5149.49|10
1608840300000|2020-12-24 20:05:00|5187.24|5149.24|5187.57|5149.57|5187.57|5149.57|5186.51|5148.51|9
1608840310000|2020-12-24 20:05:10|5187.67|5149.67|5188.45|5150.45|5188.45|5150.45|5187.38|5149.38|10
1608840320000|2020-12-24 20:05:20|5189.04|5151.04|5189.31|5151.31|5189.6|5151.6|5188.61|5150.61|10
1608840330000|2020-12-24 20:05:30|5189.19|5151.19|5188.75|5150.75|5189.43|5151.43|5188.64|5150.64|9
1608840340000|2020-12-24 20:05:40|5188.85|5150.85|5188.22|5150.22|5188.85|5150.85|5188.22|5150.22|10
1608840350000|2020-12-24 20:05:50|5188.32|5150.32|5188.23|5150.23|5188.72|5150.72|5188.23|5150.23|10
1608840360000|2020-12-24 20:06:00|5188.32|5150.32|5188.81|5150.81|5188.81|5150.81|5188.29|5150.29|9
1608840370000|2020-12-24 20:06:10|5188.85|5150.85|5188.46|5150.46|5189.3|5151.3|5188.46|5150.46|10
1608840380000|2020-12-24 20:06:20|5188.39|5150.39|5187.91|5149.91|5188.45|5150.45|5187.82|5149.82|10
1608840390000|2020-12-24 20:06:30|5187.34|5149.34|5184.92|5146.92|5187.34|5149.34|5184.92|5146.92|10
1608840400000|2020-12-24 20:06:40|5184.93|5146.93|5186.05|5148.05|5186.05|5148.05|5184.88|5146.88|10
1608840410000|2020-12-24 20:06:50|5186.31|5148.31|5186.56|5148.56|5186.88|5148.88|5186.29|5148.29|10
1608840420000|2020-12-24 20:07:00|5186.59|5148.59|5186.71|5148.71|5186.76|5148.76|5186.45|5148.45|10
1608840430000|2020-12-24 20:07:10|5186.64|5148.64|5187.04|5149.04|5187.04|5149.04|5186.47|5148.47|9
1608840440000|2020-12-24 20:07:20|5187.22|5149.22|5188.31|5150.31|5188.31|5150.31|5187.22|5149.22|10
1608840450000|2020-12-24 20:07:30|5188.41|5150.41|5189.02|5151.02|5189.1|5151.1|5188.41|5150.41|10
1608840460000|2020-12-24 20:07:40|5189.07|5151.07|5188.59|5150.59|5189.07|5151.07|5188.41|5150.41|10
1608840470000|2020-12-24 20:07:50|5188.46|5150.46|5187.98|5149.98|5188.46|5150.46|5187.98|5149.98|10
1608840480000|2020-12-24 20:08:00|5187.87|5149.87|5188.65|5150.65|5188.65|5150.65|5187.7|5149.7|10
1608840490000|2020-12-24 20:08:10|5189.01|5151.01|5189.75|5151.75|5190.13|5152.13|5189.01|5151.01|10
1608840500000|2020-12-24 20:08:20|5189.71|5151.71|5188.01|5150.01|5189.71|5151.71|5188.01|5150.01|10
1608840510000|2020-12-24 20:08:30|5187.95|5149.95|5186.86|5148.86|5187.97|5149.97|5186.86|5148.86|10
1608840520000|2020-12-24 20:08:40|5186.81|5148.81|5187|5149|5187.14|5149.14|5186.56|5148.56|10
1608840530000|2020-12-24 20:08:50|5186.73|5148.73|5185.08|5147.08|5186.73|5148.73|5185.08|5147.08|10
1608840540000|2020-12-24 20:09:00|5185.13|5147.13|5182.77|5144.77|5185.13|5147.13|5182.77|5144.77|10
1608840550000|2020-12-24 20:09:10|5182.58|5144.58|5181.46|5143.46|5182.62|5144.62|5181.39|5143.39|10
1608840560000|2020-12-24 20:09:20|5181.4|5143.4|5180.02|5142.02|5181.4|5143.4|5180.02|5142.02|10
1608840570000|2020-12-24 20:09:30|5179.21|5141.21|5177.68|5139.68|5179.21|5141.21|5177.59|5139.59|10
1608840580000|2020-12-24 20:09:40|5177.67|5139.67|5177.29|5139.29|5177.67|5139.67|5177.16|5139.16|8
1608840590000|2020-12-24 20:09:50|5177.18|5139.18|5178.15|5140.15|5178.25|5140.25|5177.14|5139.14|10
1608840600000|2020-12-24 20:10:00|5177.94|5139.94|5177.19|5139.19|5177.94|5139.94|5177.12|5139.12|10
1608840610000|2020-12-24 20:10:10|5177.08|5139.08|5176.69|5138.69|5177.42|5139.42|5176.69|5138.69|10
1608840620000|2020-12-24 20:10:20|5176.93|5138.93|5176.16|5138.16|5176.93|5138.93|5176.13|5138.13|9
1608840630000|2020-12-24 20:10:30|5175.92|5137.92|5176.8|5138.8|5176.8|5138.8|5175.92|5137.92|10
1608840640000|2020-12-24 20:10:40|5176.95|5138.95|5176.58|5138.58|5176.99|5138.99|5176.58|5138.58|9
1608840650000|2020-12-24 20:10:50|5176.4|5138.4|5175.19|5137.19|5176.4|5138.4|5175.12|5137.12|10
1608840660000|2020-12-24 20:11:00|5175.09|5137.09|5174.26|5136.26|5175.35|5137.35|5174.26|5136.26|10
1608840670000|2020-12-24 20:11:10|5174.14|5136.14|5170.9|5132.9|5174.14|5136.14|5170.9|5132.9|10
1608840680000|2020-12-24 20:11:20|5170.55|5132.55|5165.56|5127.56|5170.55|5132.55|5165.56|5127.56|9
1608840690000|2020-12-24 20:11:30|5165.87|5127.87|5166.71|5128.71|5166.71|5128.71|5165.42|5127.42|10
1608840700000|2020-12-24 20:11:40|5166.99|5128.99|5167.93|5129.93|5167.93|5129.93|5166.93|5128.93|10
1608840710000|2020-12-24 20:11:50|5168.08|5130.08|5170.91|5132.91|5170.91|5132.91|5168.08|5130.08|10
1608840720000|2020-12-24 20:12:00|5171.07|5133.07|5170.55|5132.55|5171.46|5133.46|5170.54|5132.54|10
1608840730000|2020-12-24 20:12:10|5170.43|5132.43|5169.48|5131.48|5170.43|5132.43|5169.45|5131.45|10
1608840740000|2020-12-24 20:12:20|5169.36|5131.36|5168.36|5130.36|5169.51|5131.51|5168.36|5130.36|10
1608840750000|2020-12-24 20:12:30|5168.35|5130.35|5167.22|5129.22|5168.43|5130.43|5167.22|5129.22|10
1608840760000|2020-12-24 20:12:40|5167.56|5129.56|5169.36|5131.36|5169.36|5131.36|5167.56|5129.56|10
1608840770000|2020-12-24 20:12:50|5169.23|5131.23|5171.54|5133.54|5171.54|5133.54|5169.23|5131.23|10
1608840780000|2020-12-24 20:13:00|5171.77|5133.77|5173.9|5135.9|5173.92|5135.92|5171.77|5133.77|10
1608840790000|2020-12-24 20:13:10|5173.77|5135.77|5172.37|5134.37|5173.79|5135.79|5172.37|5134.37|10
1608840800000|2020-12-24 20:13:20|5172|5134|5172.16|5134.16|5172.22|5134.22|5171.52|5133.52|10
1608840810000|2020-12-24 20:13:30|5172.17|5134.17|5172.34|5134.34|5172.58|5134.58|5172.17|5134.17|9
1608840820000|2020-12-24 20:13:40|5172.48|5134.48|5173.02|5135.02|5173.05|5135.05|5172.46|5134.46|10
1608840830000|2020-12-24 20:13:50|5172.95|5134.95|5172.99|5134.99|5173.48|5135.48|5172.64|5134.64|10
1608840840000|2020-12-24 20:14:00|5172.92|5134.92|5175.02|5137.02|5175.02|5137.02|5172.92|5134.92|10
1608840850000|2020-12-24 20:14:10|5175.68|5137.68|5177.96|5139.96|5177.96|5139.96|5175.68|5137.68|10
1608840860000|2020-12-24 20:14:20|5178.72|5140.72|5181.07|5143.07|5181.07|5143.07|5178.72|5140.72|10
1608840870000|2020-12-24 20:14:30|5181.2|5143.2|5182.24|5144.24|5182.24|5144.24|5181.18|5143.18|10
1608840880000|2020-12-24 20:14:40|5182.43|5144.43|5182.7|5144.7|5183.13|5145.13|5182.43|5144.43|10
1608840890000|2020-12-24 20:14:50|5182.73|5144.73|5181.88|5143.88|5182.73|5144.73|5181.82|5143.82|10
1608840900000|2020-12-24 20:15:00|5181.79|5143.79|5181.01|5143.01|5181.84|5143.84|5181.01|5143.01|10
1608840910000|2020-12-24 20:15:10|5180.88|5142.88|5179.86|5141.86|5181.05|5143.05|5179.86|5141.86|10
1608840920000|2020-12-24 20:15:20|5179.71|5141.71|5178.47|5140.47|5179.71|5141.71|5178.28|5140.28|9
1608840930000|2020-12-24 20:15:30|5178.13|5140.13|5177.96|5139.96|5178.19|5140.19|5177.85|5139.85|8
1608840940000|2020-12-24 20:15:40|5178.01|5140.01|5179.4|5141.4|5179.41|5141.41|5177.91|5139.91|10
1608840950000|2020-12-24 20:15:50|5179.33|5141.33|5178.54|5140.54|5179.5|5141.5|5178.54|5140.54|10
1608840960000|2020-12-24 20:16:00|5178.45|5140.45|5177.41|5139.41|5178.55|5140.55|5177.41|5139.41|10
1608840970000|2020-12-24 20:16:10|5177.3|5139.3|5175.46|5137.46|5177.3|5139.3|5175.46|5137.46|10
1608840980000|2020-12-24 20:16:20|5174.87|5136.87|5173.15|5135.15|5174.87|5136.87|5173.15|5135.15|10
1608840990000|2020-12-24 20:16:30|5173.05|5135.05|5172.56|5134.56|5173.05|5135.05|5172.54|5134.54|10
1608841000000|2020-12-24 20:16:40|5172.55|5134.55|5172.29|5134.29|5172.55|5134.55|5172.29|5134.29|9
1608841010000|2020-12-24 20:16:50|5172.35|5134.35|5173.67|5135.67|5173.67|5135.67|5172.35|5134.35|10
1608841020000|2020-12-24 20:17:00|5173.97|5135.97|5173.65|5135.65|5174.03|5136.03|5173.28|5135.28|10
1608841030000|2020-12-24 20:17:10|5173.45|5135.45|5172.9|5134.9|5173.45|5135.45|5172.88|5134.88|10
1608841040000|2020-12-24 20:17:20|5172.93|5134.93|5172.99|5134.99|5173.09|5135.09|5172.93|5134.93|9
1608841050000|2020-12-24 20:17:30|5172.97|5134.97|5173.49|5135.49|5173.49|5135.49|5172.97|5134.97|9
1608841060000|2020-12-24 20:17:40|5173.44|5135.44|5175.27|5137.27|5175.27|5137.27|5173.44|5135.44|10
1608841070000|2020-12-24 20:17:50|5175.78|5137.78|5177.94|5139.94|5177.94|5139.94|5175.78|5137.78|10
1608841080000|2020-12-24 20:18:00|5177.81|5139.81|5177.33|5139.33|5177.84|5139.84|5177.32|5139.32|8
1608841090000|2020-12-24 20:18:10|5177.51|5139.51|5178.1|5140.1|5178.11|5140.11|5177.51|5139.51|10
1608841100000|2020-12-24 20:18:20|5178.15|5140.15|5177.77|5139.77|5178.17|5140.17|5177.73|5139.73|10
1608841110000|2020-12-24 20:18:30|5177.07|5139.07|5177.76|5139.76|5177.76|5139.76|5176.91|5138.91|10
1608841120000|2020-12-24 20:18:40|5177.81|5139.81|5178.12|5140.12|5178.24|5140.24|5177.67|5139.67|8
1608841130000|2020-12-24 20:18:50|5178.6|5140.6|5179.7|5141.7|5179.7|5141.7|5178.45|5140.45|9
1608841140000|2020-12-24 20:19:00|5179.59|5141.59|5180.13|5142.13|5180.22|5142.22|5179.59|5141.59|9
1608841150000|2020-12-24 20:19:10|5180.19|5142.19|5180.48|5142.48|5180.48|5142.48|5180|5142|9
1608841160000|2020-12-24 20:19:20|5180.49|5142.49|5180.99|5142.99|5180.99|5142.99|5180.49|5142.49|9
1608841170000|2020-12-24 20:19:30|5180.9|5142.9|5181.52|5143.52|5181.52|5143.52|5180.74|5142.74|9
1608841180000|2020-12-24 20:19:40|5181.76|5143.76|5181.8|5143.8|5181.87|5143.87|5181.64|5143.64|9
1608841190000|2020-12-24 20:19:50|5181.82|5143.82|5182.04|5144.04|5182.04|5144.04|5181.53|5143.53|10
1608841200000|2020-12-24 20:20:00|5182.05|5144.05|5183.45|5145.45|5183.45|5145.45|5182.05|5144.05|10
1608841210000|2020-12-24 20:20:10|5183.94|5145.94|5187.71|5149.71|5187.71|5149.71|5183.94|5145.94|10
1608841220000|2020-12-24 20:20:20|5187.52|5149.52|5189.59|5151.59|5189.59|5151.59|5187.51|5149.51|10
1608841230000|2020-12-24 20:20:30|5189.92|5151.92|5192.28|5154.28|5192.46|5154.46|5189.92|5151.92|10
1608841240000|2020-12-24 20:20:40|5192.36|5154.36|5192.48|5154.48|5192.81|5154.81|5192.36|5154.36|9
1608841250000|2020-12-24 20:20:50|5192.74|5154.74|5191.71|5153.71|5192.82|5154.82|5191.71|5153.71|10
1608841260000|2020-12-24 20:21:00|5192.25|5154.25|5190.19|5152.19|5192.25|5154.25|5190.19|5152.19|10
1608841270000|2020-12-24 20:21:10|5190.11|5152.11|5189.89|5151.89|5190.11|5152.11|5189.82|5151.82|10
1608841280000|2020-12-24 20:21:20|5189.55|5151.55|5187.82|5149.82|5189.55|5151.55|5187.73|5149.73|9
1608841290000|2020-12-24 20:21:30|5187.52|5149.52|5187.74|5149.74|5187.74|5149.74|5186.98|5148.98|10
1608841300000|2020-12-24 20:21:40|5187.55|5149.55|5187.17|5149.17|5187.56|5149.56|5187.17|5149.17|9
1608841310000|2020-12-24 20:21:50|5187.14|5149.14|5187.95|5149.95|5187.99|5149.99|5187.14|5149.14|8
1608841320000|2020-12-24 20:22:00|5188.08|5150.08|5187.63|5149.63|5188.22|5150.22|5187.56|5149.56|10
1608841330000|2020-12-24 20:22:10|5187.58|5149.58|5185.86|5147.86|5187.58|5149.58|5185.78|5147.78|10
1608841340000|2020-12-24 20:22:20|5185.62|5147.62|5185.45|5147.45|5185.69|5147.69|5185.45|5147.45|8
1608841350000|2020-12-24 20:22:30|5185.62|5147.62|5184.89|5146.89|5185.9|5147.9|5184.89|5146.89|10
1608841360000|2020-12-24 20:22:40|5184.88|5146.88|5183.7|5145.7|5184.88|5146.88|5183.59|5145.59|9
1608841370000|2020-12-24 20:22:50|5183.84|5145.84|5184.41|5146.41|5184.41|5146.41|5183.42|5145.42|10
1608841380000|2020-12-24 20:23:00|5184.62|5146.62|5186.52|5148.52|5186.52|5148.52|5184.58|5146.58|10
1608841390000|2020-12-24 20:23:10|5186.5|5148.5|5188.82|5150.82|5188.97|5150.97|5186.5|5148.5|10
1608841400000|2020-12-24 20:23:20|5189.39|5151.39|5190.93|5152.93|5191.19|5153.19|5189.39|5151.39|10
1608841410000|2020-12-24 20:23:30|5190.9|5152.9|5190.33|5152.33|5190.97|5152.97|5190.33|5152.33|9
1608841420000|2020-12-24 20:23:40|5190.41|5152.41|5190.33|5152.33|5190.48|5152.48|5190.15|5152.15|10
1608841430000|2020-12-24 20:23:50|5190.29|5152.29|5189.77|5151.77|5190.32|5152.32|5189.75|5151.75|10
1608841440000|2020-12-24 20:24:00|5189.61|5151.61|5189.99|5151.99|5189.99|5151.99|5189.48|5151.48|8
1608841450000|2020-12-24 20:24:10|5190.01|5152.01|5190.54|5152.54|5190.54|5152.54|5190.01|5152.01|9
1608841460000|2020-12-24 20:24:20|5190.52|5152.52|5190.51|5152.51|5190.69|5152.69|5190.49|5152.49|8
1608841470000|2020-12-24 20:24:30|5190.54|5152.54|5189.62|5151.62|5190.54|5152.54|5189.55|5151.55|10
1608841480000|2020-12-24 20:24:40|5189.45|5151.45|5189.63|5151.63|5189.63|5151.63|5189.41|5151.41|9
1608841490000|2020-12-24 20:24:50|5189.46|5151.46|5189.63|5151.63|5189.66|5151.66|5189.41|5151.41|9
1608841500000|2020-12-24 20:25:00|5189.58|5151.58|5191.2|5153.2|5191.2|5153.2|5189.54|5151.54|10
1608841510000|2020-12-24 20:25:10|5191.38|5153.38|5192.46|5154.46|5192.46|5154.46|5191.38|5153.38|10
1608841520000|2020-12-24 20:25:20|5192.33|5154.33|5193.18|5155.18|5193.18|5155.18|5192.33|5154.33|9
1608841530000|2020-12-24 20:25:30|5193.42|5155.42|5193.73|5155.73|5193.99|5155.99|5193.38|5155.38|9
1608841540000|2020-12-24 20:25:40|5193.76|5155.76|5194.21|5156.21|5194.21|5156.21|5193.41|5155.41|9
1608841550000|2020-12-24 20:25:50|5194.17|5156.17|5193.93|5155.93|5194.2|5156.2|5193.93|5155.93|7
1608841560000|2020-12-24 20:26:00|5193.96|5155.96|5193.77|5155.77|5194.18|5156.18|5193.77|5155.77|10
1608841570000|2020-12-24 20:26:10|5193.8|5155.8|5192.77|5154.77|5193.8|5155.8|5192.77|5154.77|10
1608841580000|2020-12-24 20:26:20|5192.53|5154.53|5192.66|5154.66|5192.8|5154.8|5192.46|5154.46|10
1608841590000|2020-12-24 20:26:30|5192.67|5154.67|5192.84|5154.84|5192.9|5154.9|5192.65|5154.65|9
1608841600000|2020-12-24 20:26:40|5192.88|5154.88|5192.15|5154.15|5192.88|5154.88|5192|5154|9
1608841610000|2020-12-24 20:26:50|5192.19|5154.19|5192.66|5154.66|5192.79|5154.79|5192.19|5154.19|10
1608841620000|2020-12-24 20:27:00|5192.65|5154.65|5192.52|5154.52|5192.66|5154.66|5192.49|5154.49|10
1608841630000|2020-12-24 20:27:10|5192.44|5154.44|5192.46|5154.46|5192.53|5154.53|5192.39|5154.39|10
1608841640000|2020-12-24 20:27:20|5192.5|5154.5|5192.38|5154.38|5192.56|5154.56|5192.33|5154.33|10
1608841650000|2020-12-24 20:27:30|5192.46|5154.46|5193.84|5155.84|5193.84|5155.84|5192.46|5154.46|10
1608841660000|2020-12-24 20:27:40|5193.7|5155.7|5194.9|5156.9|5194.9|5156.9|5193.61|5155.61|10
1608841670000|2020-12-24 20:27:50|5195.02|5157.02|5195.34|5157.34|5195.34|5157.34|5195.01|5157.01|10
1608841680000|2020-12-24 20:28:00|5195.41|5157.41|5196.18|5158.18|5196.21|5158.21|5195.41|5157.41|10
1608841690000|2020-12-24 20:28:10|5196.43|5158.43|5197.04|5159.04|5197.04|5159.04|5196.3|5158.3|10
1608841700000|2020-12-24 20:28:20|5197.12|5159.12|5197.69|5159.69|5197.71|5159.71|5197.12|5159.12|9
1608841710000|2020-12-24 20:28:30|5198|5160|5199|5161|5199.45|5161.45|5198|5160|10
1608841720000|2020-12-24 20:28:40|5199.39|5161.39|5198.47|5160.47|5199.39|5161.39|5198.29|5160.29|10
1608841730000|2020-12-24 20:28:50|5198.38|5160.38|5196.54|5158.54|5198.46|5160.46|5196.54|5158.54|9
1608841740000|2020-12-24 20:29:00|5196.37|5158.37|5195.46|5157.46|5196.37|5158.37|5195.26|5157.26|10
1608841750000|2020-12-24 20:29:10|5195.35|5157.35|5193.31|5155.31|5195.35|5157.35|5193.31|5155.31|9
1608841760000|2020-12-24 20:29:20|5193.29|5155.29|5192.82|5154.82|5193.29|5155.29|5192.82|5154.82|10
1608841770000|2020-12-24 20:29:30|5192.96|5154.96|5191.89|5153.89|5192.96|5154.96|5191.89|5153.89|10
1608841780000|2020-12-24 20:29:40|5191.75|5153.75|5192.45|5154.45|5192.45|5154.45|5191.75|5153.75|10
1608841790000|2020-12-24 20:29:50|5192.53|5154.53|5193.81|5155.81|5193.81|5155.81|5192.51|5154.51|9
1608841800000|2020-12-24 20:30:00|5193.95|5155.95|5196.23|5158.23|5196.23|5158.23|5193.95|5155.95|10
1608841810000|2020-12-24 20:30:10|5196.6|5158.6|5199.09|5161.09|5199.09|5161.09|5196.6|5158.6|10
1608841820000|2020-12-24 20:30:20|5199.37|5161.37|5201.92|5163.92|5201.92|5163.92|5199.37|5161.37|10
1608841830000|2020-12-24 20:30:30|5201.9|5163.9|5202.12|5164.12|5202.22|5164.22|5201.67|5163.67|10
1608841840000|2020-12-24 20:30:40|5202.13|5164.13|5201.76|5163.76|5202.14|5164.14|5201.56|5163.56|8
1608841850000|2020-12-24 20:30:50|5201.7|5163.7|5201.75|5163.75|5201.75|5163.75|5201.3|5163.3|10
1608841860000|2020-12-24 20:31:00|5201.67|5163.67|5201.48|5163.48|5201.76|5163.76|5201.48|5163.48|10
1608841870000|2020-12-24 20:31:10|5201.41|5163.41|5201.32|5163.32|5201.67|5163.67|5201.32|5163.32|10
1608841880000|2020-12-24 20:31:20|5201.1|5163.1|5201.27|5163.27|5201.27|5163.27|5200.69|5162.69|9
1608841890000|2020-12-24 20:31:30|5201.22|5163.22|5200.75|5162.75|5201.38|5163.38|5200.59|5162.59|10
1608841900000|2020-12-24 20:31:40|5200.79|5162.79|5200.51|5162.51|5200.79|5162.79|5200.44|5162.44|10
1608841910000|2020-12-24 20:31:50|5200.49|5162.49|5201.74|5163.74|5201.74|5163.74|5200.45|5162.45|9
1608841920000|2020-12-24 20:32:00|5201.83|5163.83|5206.18|5168.18|5206.18|5168.18|5201.83|5163.83|10
1608841930000|2020-12-24 20:32:10|5206.41|5168.41|5207.64|5169.64|5207.64|5169.64|5206.41|5168.41|10
1608841940000|2020-12-24 20:32:20|5207.79|5169.79|5209.55|5171.55|5209.55|5171.55|5207.79|5169.79|9
1608841950000|2020-12-24 20:32:30|5209.52|5171.52|5211|5173|5211.01|5173.01|5209.52|5171.52|10
1608841960000|2020-12-24 20:32:40|5210.83|5172.83|5210.26|5172.26|5210.83|5172.83|5210.24|5172.24|9
1608841970000|2020-12-24 20:32:50|5210.45|5172.45|5211.06|5173.06|5211.19|5173.19|5210.45|5172.45|10
1608841980000|2020-12-24 20:33:00|5211.16|5173.16|5208.27|5170.27|5211.16|5173.16|5208.27|5170.27|10
1608841990000|2020-12-24 20:33:10|5208.21|5170.21|5206.85|5168.85|5208.21|5170.21|5206.85|5168.85|10
1608842000000|2020-12-24 20:33:20|5206.86|5168.86|5206.95|5168.95|5207.02|5169.02|5206.82|5168.82|9
1608842010000|2020-12-24 20:33:30|5206.86|5168.86|5207.49|5169.49|5207.63|5169.63|5206.83|5168.83|10
1608842020000|2020-12-24 20:33:40|5207.6|5169.6|5207.09|5169.09|5207.6|5169.6|5207.09|5169.09|9
1608842030000|2020-12-24 20:33:50|5207.1|5169.1|5207.45|5169.45|5207.45|5169.45|5207.03|5169.03|10
1608842040000|2020-12-24 20:34:00|5207.71|5169.71|5208.54|5170.54|5208.67|5170.67|5207.66|5169.66|10
1608842050000|2020-12-24 20:34:10|5208.79|5170.79|5209.19|5171.19|5209.19|5171.19|5208.79|5170.79|8
1608842060000|2020-12-24 20:34:20|5209.36|5171.36|5209.66|5171.66|5209.66|5171.66|5209.26|5171.26|10
1608842070000|2020-12-24 20:34:30|5209.63|5171.63|5210.34|5172.34|5210.34|5172.34|5209.63|5171.63|10
1608842080000|2020-12-24 20:34:40|5210.37|5172.37|5209.75|5171.75|5210.37|5172.37|5209.75|5171.75|10
1608842090000|2020-12-24 20:34:50|5209.76|5171.76|5209.26|5171.26|5209.76|5171.76|5209.26|5171.26|10
1608842100000|2020-12-24 20:35:00|5209.22|5171.22|5207.58|5169.58|5209.22|5171.22|5207.48|5169.48|9
1608842110000|2020-12-24 20:35:10|5207.51|5169.51|5207.18|5169.18|5207.51|5169.51|5206.97|5168.97|10
1608842120000|2020-12-24 20:35:20|5207.73|5169.73|5209.6|5171.6|5209.6|5171.6|5207.73|5169.73|10
1608842130000|2020-12-24 20:35:30|5209.74|5171.74|5211.6|5173.6|5211.8|5173.8|5209.74|5171.74|10
1608842140000|2020-12-24 20:35:40|5211.76|5173.76|5211.87|5173.87|5211.87|5173.87|5211.65|5173.65|9
1608842150000|2020-12-24 20:35:50|5211.66|5173.66|5212.59|5174.59|5212.73|5174.73|5211.5|5173.5|10
1608842160000|2020-12-24 20:36:00|5212.64|5174.64|5212.22|5174.22|5212.64|5174.64|5212.22|5174.22|10
1608842170000|2020-12-24 20:36:10|5212.63|5174.63|5212.02|5174.02|5212.8|5174.8|5212.02|5174.02|10
1608842180000|2020-12-24 20:36:20|5211.84|5173.84|5210.71|5172.71|5211.84|5173.84|5210.71|5172.71|9
1608842190000|2020-12-24 20:36:30|5210.68|5172.68|5211.5|5173.5|5211.5|5173.5|5210.68|5172.68|10
1608842200000|2020-12-24 20:36:40|5211.27|5173.27|5211.02|5173.02|5211.27|5173.27|5210.66|5172.66|9
1608842210000|2020-12-24 20:36:50|5211.29|5173.29|5212.18|5174.18|5212.18|5174.18|5211.29|5173.29|10
1608842220000|2020-12-24 20:37:00|5212.21|5174.21|5213.44|5175.44|5213.44|5175.44|5212.21|5174.21|10
1608842230000|2020-12-24 20:37:10|5213.4|5175.4|5212.48|5174.48|5213.4|5175.4|5212.48|5174.48|10
1608842240000|2020-12-24 20:37:20|5212.56|5174.56|5212.3|5174.3|5212.66|5174.66|5212.23|5174.23|10
1608842250000|2020-12-24 20:37:30|5212.32|5174.32|5212.89|5174.89|5212.89|5174.89|5212.32|5174.32|9
1608842260000|2020-12-24 20:37:40|5212.85|5174.85|5212.7|5174.7|5212.85|5174.85|5212.59|5174.59|10
1608842270000|2020-12-24 20:37:50|5212.79|5174.79|5214.11|5176.11|5214.11|5176.11|5212.79|5174.79|10
1608842280000|2020-12-24 20:38:00|5214.24|5176.24|5214.47|5176.47|5214.47|5176.47|5214.03|5176.03|10
1608842290000|2020-12-24 20:38:10|5214.57|5176.57|5215.44|5177.44|5215.48|5177.48|5214.47|5176.47|10
1608842300000|2020-12-24 20:38:20|5215.14|5177.14|5213.12|5175.12|5215.29|5177.29|5213.12|5175.12|10
1608842310000|2020-12-24 20:38:30|5212.75|5174.75|5211.75|5173.75|5212.75|5174.75|5211.59|5173.59|8
1608842320000|2020-12-24 20:38:40|5211.85|5173.85|5211.87|5173.87|5211.9|5173.9|5211.27|5173.27|10
1608842330000|2020-12-24 20:38:50|5211.73|5173.73|5211.58|5173.58|5211.82|5173.82|5211.58|5173.58|10
1608842340000|2020-12-24 20:39:00|5211.39|5173.39|5212.39|5174.39|5212.73|5174.73|5211.39|5173.39|9
1608842350000|2020-12-24 20:39:10|5212.54|5174.54|5213.33|5175.33|5213.33|5175.33|5212.54|5174.54|10
1608842360000|2020-12-24 20:39:20|5213.43|5175.43|5213.96|5175.96|5213.96|5175.96|5213.4|5175.4|10
1608842370000|2020-12-24 20:39:30|5213.78|5175.78|5213.01|5175.01|5213.78|5175.78|5213.01|5175.01|7
1608842380000|2020-12-24 20:39:40|5213.07|5175.07|5212.83|5174.83|5213.18|5175.18|5212.77|5174.77|9
1608842390000|2020-12-24 20:39:50|5212.8|5174.8|5213.01|5175.01|5213.01|5175.01|5212.61|5174.61|10
1608842400000|2020-12-24 20:40:00|5212.94|5174.94|5213.01|5175.01|5213.11|5175.11|5212.91|5174.91|9
1608842410000|2020-12-24 20:40:10|5213.02|5175.02|5213.09|5175.09|5213.29|5175.29|5212.95|5174.95|10
1608842420000|2020-12-24 20:40:20|5213.11|5175.11|5212.11|5174.11|5213.11|5175.11|5212.11|5174.11|10
1608842430000|2020-12-24 20:40:30|5211.98|5173.98|5210.59|5172.59|5211.98|5173.98|5210.59|5172.59|9
1608842440000|2020-12-24 20:40:40|5210.37|5172.37|5210.36|5172.36|5210.8|5172.8|5210.32|5172.32|9
1608842450000|2020-12-24 20:40:50|5210.37|5172.37|5210.11|5172.11|5210.52|5172.52|5210.11|5172.11|10
1608842460000|2020-12-24 20:41:00|5210.13|5172.13|5210.25|5172.25|5210.34|5172.34|5210.12|5172.12|9
1608842470000|2020-12-24 20:41:10|5210.23|5172.23|5211.03|5173.03|5211.03|5173.03|5210.23|5172.23|10
1608842480000|2020-12-24 20:41:20|5211.09|5173.09|5211.42|5173.42|5211.42|5173.42|5210.97|5172.97|10
1608842490000|2020-12-24 20:41:30|5211.44|5173.44|5211.77|5173.77|5211.77|5173.77|5211.43|5173.43|10
1608842500000|2020-12-24 20:41:40|5211.9|5173.9|5211.76|5173.76|5211.9|5173.9|5211.59|5173.59|10
1608842510000|2020-12-24 20:41:50|5211.81|5173.81|5211.81|5173.81|5211.92|5173.92|5211.69|5173.69|10
1608842520000|2020-12-24 20:42:00|5211.8|5173.8|5210.61|5172.61|5211.89|5173.89|5210.59|5172.59|10
1608842530000|2020-12-24 20:42:10|5210.68|5172.68|5209.38|5171.38|5210.74|5172.74|5209.38|5171.38|9
1608842540000|2020-12-24 20:42:20|5209|5171|5208.52|5170.52|5209|5171|5208.52|5170.52|10
1608842550000|2020-12-24 20:42:30|5208.49|5170.49|5208|5170|5208.49|5170.49|5207.96|5169.96|9
1608842560000|2020-12-24 20:42:40|5207.98|5169.98|5206.58|5168.58|5207.98|5169.98|5206.58|5168.58|10
1608842570000|2020-12-24 20:42:50|5206.63|5168.63|5207.42|5169.42|5207.42|5169.42|5206.63|5168.63|9
1608842580000|2020-12-24 20:43:00|5207.9|5169.9|5209.71|5171.71|5209.76|5171.76|5207.9|5169.9|10
1608842590000|2020-12-24 20:43:10|5209.84|5171.84|5209.66|5171.66|5209.84|5171.84|5209.63|5171.63|10
1608842600000|2020-12-24 20:43:20|5209.68|5171.68|5208.96|5170.96|5209.68|5171.68|5208.82|5170.82|10
1608842610000|2020-12-24 20:43:30|5208.92|5170.92|5210.15|5172.15|5210.15|5172.15|5208.92|5170.92|10
1608842620000|2020-12-24 20:43:40|5210.3|5172.3|5210.77|5172.77|5210.83|5172.83|5210.3|5172.3|10
1608842630000|2020-12-24 20:43:50|5211.14|5173.14|5211.2|5173.2|5211.34|5173.34|5211.14|5173.14|10
1608842640000|2020-12-24 20:44:00|5211.23|5173.23|5210.26|5172.26|5211.23|5173.23|5210.19|5172.19|10
1608842650000|2020-12-24 20:44:10|5210.16|5172.16|5210.17|5172.17|5210.17|5172.17|5210|5172|8
1608842660000|2020-12-24 20:44:20|5210.29|5172.29|5210.14|5172.14|5210.29|5172.29|5209.96|5171.96|10
1608842670000|2020-12-24 20:44:30|5210.13|5172.13|5210.8|5172.8|5210.8|5172.8|5210.13|5172.13|9
1608842680000|2020-12-24 20:44:40|5210.92|5172.92|5212.77|5174.77|5212.77|5174.77|5210.92|5172.92|10
1608842690000|2020-12-24 20:44:50|5213.23|5175.23|5214.49|5176.49|5214.49|5176.49|5213.23|5175.23|8
1608842700000|2020-12-24 20:45:00|5214.68|5176.68|5214.25|5176.25|5214.68|5176.68|5214.09|5176.09|10
1608842710000|2020-12-24 20:45:10|5214.28|5176.28|5214.93|5176.93|5214.93|5176.93|5213.93|5175.93|10
1608842720000|2020-12-24 20:45:20|5215.04|5177.04|5215.57|5177.57|5215.74|5177.74|5215.04|5177.04|10
1608842730000|2020-12-24 20:45:30|5215.6|5177.6|5215.09|5177.09|5215.76|5177.76|5214.92|5176.92|10
1608842740000|2020-12-24 20:45:40|5215.08|5177.08|5214.23|5176.23|5215.1|5177.1|5214.23|5176.23|9
1608842750000|2020-12-24 20:45:50|5214.18|5176.18|5214.24|5176.24|5214.43|5176.43|5214.1|5176.1|10
1608842760000|2020-12-24 20:46:00|5214.18|5176.18|5214.44|5176.44|5214.44|5176.44|5214.18|5176.18|6
1608842770000|2020-12-24 20:46:10|5214.6|5176.6|5214.58|5176.58|5214.67|5176.67|5214.52|5176.52|9
1608842780000|2020-12-24 20:46:20|5214.64|5176.64|5215.46|5177.46|5215.46|5177.46|5214.63|5176.63|10
1608842790000|2020-12-24 20:46:30|5215.53|5177.53|5215.66|5177.66|5215.85|5177.85|5215.34|5177.34|10
1608842800000|2020-12-24 20:46:40|5215.62|5177.62|5214.88|5176.88|5215.62|5177.62|5214.87|5176.87|10
1608842810000|2020-12-24 20:46:50|5214.84|5176.84|5214.18|5176.18|5214.85|5176.85|5214.18|5176.18|10
1608842820000|2020-12-24 20:47:00|5214.14|5176.14|5211.09|5173.09|5214.14|5176.14|5211.09|5173.09|10
1608842830000|2020-12-24 20:47:10|5210.8|5172.8|5210.28|5172.28|5210.8|5172.8|5210.22|5172.22|9
1608842840000|2020-12-24 20:47:20|5210.16|5172.16|5210.74|5172.74|5210.93|5172.93|5210.16|5172.16|10
1608842850000|2020-12-24 20:47:30|5210.83|5172.83|5211.09|5173.09|5211.09|5173.09|5210.81|5172.81|10
1608842860000|2020-12-24 20:47:40|5211.03|5173.03|5210.63|5172.63|5211.06|5173.06|5210.63|5172.63|10
1608842870000|2020-12-24 20:47:50|5210.28|5172.28|5210.29|5172.29|5210.32|5172.32|5210.14|5172.14|10
1608842880000|2020-12-24 20:48:00|5210.28|5172.28|5210.34|5172.34|5210.41|5172.41|5210.17|5172.17|9
1608842890000|2020-12-24 20:48:10|5210.33|5172.33|5210.67|5172.67|5210.67|5172.67|5210.29|5172.29|9
1608842900000|2020-12-24 20:48:20|5210.48|5172.48|5211.2|5173.2|5211.2|5173.2|5210.47|5172.47|9
1608842910000|2020-12-24 20:48:30|5211.3|5173.3|5211.1|5173.1|5211.3|5173.3|5211.01|5173.01|9
1608842920000|2020-12-24 20:48:40|5211.17|5173.17|5210.88|5172.88|5211.17|5173.17|5210.88|5172.88|8
1608842930000|2020-12-24 20:48:50|5210.9|5172.9|5210.99|5172.99|5211.03|5173.03|5210.9|5172.9|8
1608842940000|2020-12-24 20:49:00|5210.86|5172.86|5210.84|5172.84|5210.89|5172.89|5210.7|5172.7|10
1608842950000|2020-12-24 20:49:10|5210.8|5172.8|5210.83|5172.83|5210.97|5172.97|5210.8|5172.8|7
1608842960000|2020-12-24 20:49:20|5210.82|5172.82|5211.42|5173.42|5211.42|5173.42|5210.69|5172.69|9
1608842970000|2020-12-24 20:49:30|5211.63|5173.63|5212.91|5174.91|5212.91|5174.91|5211.63|5173.63|9
1608842980000|2020-12-24 20:49:40|5212.97|5174.97|5214.53|5176.53|5214.53|5176.53|5212.97|5174.97|9
1608842990000|2020-12-24 20:49:50|5214.6|5176.6|5214.71|5176.71|5214.99|5176.99|5214.52|5176.52|9
1608843000000|2020-12-24 20:50:00|5214.76|5176.76|5214.95|5176.95|5214.95|5176.95|5214.76|5176.76|10
1608843010000|2020-12-24 20:50:10|5215.37|5177.37|5216.63|5178.63|5216.71|5178.71|5215.37|5177.37|10
1608843020000|2020-12-24 20:50:20|5216.54|5178.54|5216.24|5178.24|5216.54|5178.54|5216.17|5178.17|10
1608843030000|2020-12-24 20:50:30|5216.26|5178.26|5216.34|5178.34|5216.36|5178.36|5215.98|5177.98|9
1608843040000|2020-12-24 20:50:40|5216.28|5178.28|5216.69|5178.69|5216.69|5178.69|5216.28|5178.28|8
1608843050000|2020-12-24 20:50:50|5216.7|5178.7|5216.47|5178.47|5216.7|5178.7|5216.47|5178.47|9
1608843060000|2020-12-24 20:51:00|5216.43|5178.43|5215.28|5177.28|5216.44|5178.44|5215.28|5177.28|9
1608843070000|2020-12-24 20:51:10|5214.31|5176.31|5213.14|5175.14|5214.31|5176.31|5213.14|5175.14|10
1608843080000|2020-12-24 20:51:20|5212.78|5174.78|5211.89|5173.89|5212.83|5174.83|5211.89|5173.89|10
1608843090000|2020-12-24 20:51:30|5211.95|5173.95|5211.67|5173.67|5212.1|5174.1|5211.67|5173.67|10
1608843100000|2020-12-24 20:51:40|5211.53|5173.53|5211.88|5173.88|5211.89|5173.89|5211.53|5173.53|9
1608843110000|2020-12-24 20:51:50|5212|5174|5212.76|5174.76|5212.82|5174.82|5212|5174|10
1608843120000|2020-12-24 20:52:00|5212.93|5174.93|5214.09|5176.09|5214.09|5176.09|5212.93|5174.93|10
1608843130000|2020-12-24 20:52:10|5214.34|5176.34|5214.34|5176.34|5214.36|5176.36|5214.32|5176.32|9
1608843140000|2020-12-24 20:52:20|5214.47|5176.47|5215.47|5177.47|5215.47|5177.47|5214.47|5176.47|9
1608843150000|2020-12-24 20:52:30|5215.56|5177.56|5216.45|5178.45|5216.45|5178.45|5215.56|5177.56|10
1608843160000|2020-12-24 20:52:40|5216.55|5178.55|5216.92|5178.92|5216.92|5178.92|5216.55|5178.55|8
1608843170000|2020-12-24 20:52:50|5216.96|5178.96|5216.76|5178.76|5216.97|5178.97|5216.76|5178.76|10
1608843180000|2020-12-24 20:53:00|5217.05|5179.05|5217.1|5179.1|5217.29|5179.29|5217.05|5179.05|10
1608843190000|2020-12-24 20:53:10|5217.08|5179.08|5217.15|5179.15|5217.39|5179.39|5217.08|5179.08|10
1608843200000|2020-12-24 20:53:20|5217.27|5179.27|5217.07|5179.07|5217.27|5179.27|5217.04|5179.04|10
1608843210000|2020-12-24 20:53:30|5217.08|5179.08|5217.41|5179.41|5217.41|5179.41|5216.61|5178.61|9
1608843220000|2020-12-24 20:53:40|5217.56|5179.56|5218.53|5180.53|5218.57|5180.57|5217.56|5179.56|10
1608843230000|2020-12-24 20:53:50|5218.91|5180.91|5219.94|5181.94|5219.94|5181.94|5218.91|5180.91|9
1608843240000|2020-12-24 20:54:00|5220.01|5182.01|5221.13|5183.13|5221.13|5183.13|5220.01|5182.01|10
1608843250000|2020-12-24 20:54:10|5221.49|5183.49|5221.97|5183.97|5222.17|5184.17|5221.49|5183.49|10
1608843260000|2020-12-24 20:54:20|5221.94|5183.94|5221.92|5183.92|5222.19|5184.19|5221.7|5183.7|9
1608843270000|2020-12-24 20:54:30|5221.72|5183.72|5222.4|5184.4|5222.47|5184.47|5221.68|5183.68|9
1608843280000|2020-12-24 20:54:40|5222.33|5184.33|5221.3|5183.3|5222.33|5184.33|5221.29|5183.29|10
1608843290000|2020-12-24 20:54:50|5221.59|5183.59|5221.58|5183.58|5221.68|5183.68|5221.38|5183.38|9
1608843300000|2020-12-24 20:55:00|5221.61|5183.61|5221.41|5183.41|5221.86|5183.86|5221.41|5183.41|9
1608843310000|2020-12-24 20:55:10|5221.28|5183.28|5220.37|5182.37|5221.28|5183.28|5220.37|5182.37|10
1608843320000|2020-12-24 20:55:20|5220.56|5182.56|5222.61|5184.61|5222.62|5184.62|5220.56|5182.56|10
1608843330000|2020-12-24 20:55:30|5222.24|5184.24|5226.56|5188.56|5226.56|5188.56|5222.24|5184.24|10
1608843340000|2020-12-24 20:55:40|5227.43|5189.43|5227.83|5189.83|5227.99|5189.99|5227.02|5189.02|10
1608843350000|2020-12-24 20:55:50|5227.53|5189.53|5226.72|5188.72|5227.97|5189.97|5226.64|5188.64|9
1608843360000|2020-12-24 20:56:00|5226.84|5188.84|5227.76|5189.76|5227.76|5189.76|5226.29|5188.29|10
1608843370000|2020-12-24 20:56:10|5228.09|5190.09|5231.01|5193.01|5231.01|5193.01|5228.09|5190.09|10
1608843380000|2020-12-24 20:56:20|5231.03|5193.03|5233.11|5195.11|5233.11|5195.11|5230.87|5192.87|9
1608843390000|2020-12-24 20:56:30|5233.31|5195.31|5234.98|5196.98|5234.98|5196.98|5233.31|5195.31|10
1608843400000|2020-12-24 20:56:40|5235.32|5197.32|5239.14|5201.14|5239.14|5201.14|5235.32|5197.32|10
1608843410000|2020-12-24 20:56:50|5239.77|5201.77|5242.32|5204.32|5242.32|5204.32|5239.77|5201.77|10
1608843420000|2020-12-24 20:57:00|5242.04|5204.04|5241.11|5203.11|5242.15|5204.15|5241.11|5203.11|10
1608843430000|2020-12-24 20:57:10|5241.92|5203.92|5242.87|5204.87|5242.91|5204.91|5241.9|5203.9|10
1608843440000|2020-12-24 20:57:20|5242.26|5204.26|5243.17|5205.17|5243.28|5205.28|5242.11|5204.11|10
1608843450000|2020-12-24 20:57:30|5243.09|5205.09|5244.09|5206.09|5244.09|5206.09|5243.09|5205.09|9
1608843460000|2020-12-24 20:57:40|5243.94|5205.94|5244.51|5206.51|5244.58|5206.58|5243.94|5205.94|10
1608843470000|2020-12-24 20:57:50|5244.58|5206.58|5244.67|5206.67|5245.13|5207.13|5244.55|5206.55|10
1608843480000|2020-12-24 20:58:00|5244.88|5206.88|5244.32|5206.32|5244.88|5206.88|5243.71|5205.71|10
1608843490000|2020-12-24 20:58:10|5245.11|5207.11|5246.27|5208.27|5246.27|5208.27|5245.08|5207.08|9
1608843500000|2020-12-24 20:58:20|5247.41|5209.41|5249.33|5211.33|5249.8|5211.8|5247.41|5209.41|10
1608843510000|2020-12-24 20:58:30|5249.26|5211.26|5248.71|5210.71|5249.26|5211.26|5248.71|5210.71|10
1608843520000|2020-12-24 20:58:40|5248.78|5210.78|5249.76|5211.76|5249.76|5211.76|5248.78|5210.78|9
1608843530000|2020-12-24 20:58:50|5249.54|5211.54|5249.32|5211.32|5250.14|5212.14|5249.32|5211.32|10
1608843540000|2020-12-24 20:59:00|5248.95|5210.95|5245.44|5207.44|5248.95|5210.95|5245.44|5207.44|10
1608843550000|2020-12-24 20:59:10|5245.1|5207.1|5242.1|5204.1|5245.1|5207.1|5242.1|5204.1|10
1608843560000|2020-12-24 20:59:20|5241.77|5203.77|5242.19|5204.19|5242.19|5204.19|5241.59|5203.59|9
1608843570000|2020-12-24 20:59:30|5242.27|5204.27|5242.67|5204.67|5242.67|5204.67|5241.69|5203.69|10
1608843580000|2020-12-24 20:59:40|5243.11|5205.11|5244|5206|5244|5206|5243.07|5205.07|10
1608843590000|2020-12-24 20:59:50|5243.89|5205.89|5244.48|5206.48|5244.48|5206.48|5243.55|5205.55|9
1608843600000|2020-12-24 21:00:00|5244.65|5206.65|5245.55|5207.55|5245.55|5207.55|5244.65|5206.65|10
1608843610000|2020-12-24 21:00:10|5245.75|5207.75|5245.96|5207.96|5246.71|5208.71|5245.75|5207.75|10
1608843620000|2020-12-24 21:00:20|5245.5|5207.5|5244.3|5206.3|5245.5|5207.5|5244.29|5206.29|9
1608843630000|2020-12-24 21:00:30|5244.52|5206.52|5244.04|5206.04|5244.52|5206.52|5243.65|5205.65|10
1608843640000|2020-12-24 21:00:40|5244.1|5206.1|5243.27|5205.27|5244.1|5206.1|5243.21|5205.21|10
1608843650000|2020-12-24 21:00:50|5243.44|5205.44|5243.31|5205.31|5243.45|5205.45|5243.21|5205.21|9
1608843660000|2020-12-24 21:01:00|5243.08|5205.08|5243.07|5205.07|5243.4|5205.4|5242.84|5204.84|10
1608843670000|2020-12-24 21:01:10|5243.15|5205.15|5245.16|5207.16|5245.16|5207.16|5243.15|5205.15|10
1608843680000|2020-12-24 21:01:20|5245.53|5207.53|5244.89|5206.89|5245.82|5207.82|5244.89|5206.89|10
1608843690000|2020-12-24 21:01:30|5244.61|5206.61|5243.51|5205.51|5244.61|5206.61|5243.51|5205.51|10
1608843700000|2020-12-24 21:01:40|5243.57|5205.57|5243.33|5205.33|5243.65|5205.65|5243.19|5205.19|9
1608843710000|2020-12-24 21:01:50|5243.41|5205.41|5244.34|5206.34|5244.35|5206.35|5243.3|5205.3|10
1608843720000|2020-12-24 21:02:00|5244.41|5206.41|5244.68|5206.68|5244.68|5206.68|5244.24|5206.24|9
1608843730000|2020-12-24 21:02:10|5244.86|5206.86|5245.41|5207.41|5245.41|5207.41|5244.85|5206.85|10
1608843740000|2020-12-24 21:02:20|5245.35|5207.35|5245.89|5207.89|5245.96|5207.96|5245.35|5207.35|10
1608843750000|2020-12-24 21:02:30|5245.82|5207.82|5246.16|5208.16|5246.16|5208.16|5245.79|5207.79|10
1608843760000|2020-12-24 21:02:40|5246.11|5208.11|5245.96|5207.96|5246.13|5208.13|5245.96|5207.96|9
1608843770000|2020-12-24 21:02:50|5246|5208|5246.58|5208.58|5246.61|5208.61|5246|5208|10
1608843780000|2020-12-24 21:03:00|5246.6|5208.6|5246.56|5208.56|5246.88|5208.88|5246.56|5208.56|9
1608843790000|2020-12-24 21:03:10|5246.61|5208.61|5246.07|5208.07|5246.61|5208.61|5245.98|5207.98|9
1608843800000|2020-12-24 21:03:20|5246.03|5208.03|5246.71|5208.71|5246.71|5208.71|5245.94|5207.94|9
1608843810000|2020-12-24 21:03:30|5246.9|5208.9|5247.37|5209.37|5247.42|5209.42|5246.9|5208.9|9
1608843820000|2020-12-24 21:03:40|5247.63|5209.63|5248.35|5210.35|5248.35|5210.35|5247.61|5209.61|8
1608843830000|2020-12-24 21:03:50|5248.34|5210.34|5248.37|5210.37|5248.49|5210.49|5248.24|5210.24|9
1608843840000|2020-12-24 21:04:00|5248.31|5210.31|5248.13|5210.13|5248.33|5210.33|5247.93|5209.93|10
1608843850000|2020-12-24 21:04:10|5248.26|5210.26|5248.54|5210.54|5248.59|5210.59|5248.26|5210.26|10
1608843860000|2020-12-24 21:04:20|5248.43|5210.43|5249.1|5211.1|5249.1|5211.1|5248.43|5210.43|10
1608843870000|2020-12-24 21:04:30|5249.05|5211.05|5249.14|5211.14|5249.18|5211.18|5248.48|5210.48|10
1608843880000|2020-12-24 21:04:40|5249.04|5211.04|5248.81|5210.81|5249.15|5211.15|5248.81|5210.81|10
1608843890000|2020-12-24 21:04:50|5248.79|5210.79|5248.03|5210.03|5248.79|5210.79|5247.94|5209.94|10
1608843900000|2020-12-24 21:05:00|5247.96|5209.96|5248|5210|5248.13|5210.13|5247.6|5209.6|10
1608843910000|2020-12-24 21:05:10|5247.5|5209.5|5246.97|5208.97|5247.79|5209.79|5246.97|5208.97|10
1608843920000|2020-12-24 21:05:20|5246.86|5208.86|5246.2|5208.2|5246.86|5208.86|5245.88|5207.88|10
1608843930000|2020-12-24 21:05:30|5245.97|5207.97|5246.55|5208.55|5246.69|5208.69|5245.97|5207.97|10
1608843940000|2020-12-24 21:05:40|5246.6|5208.6|5248.44|5210.44|5248.44|5210.44|5246.6|5208.6|9
1608843950000|2020-12-24 21:05:50|5249.21|5211.21|5251.18|5213.18|5251.18|5213.18|5249.21|5211.21|10
1608843960000|2020-12-24 21:06:00|5251.21|5213.21|5250.21|5212.21|5251.21|5213.21|5250|5212|9
1608843970000|2020-12-24 21:06:10|5249.84|5211.84|5248.9|5210.9|5249.84|5211.84|5248.64|5210.64|9
1608843980000|2020-12-24 21:06:20|5248.59|5210.59|5245.22|5207.22|5248.59|5210.59|5245.22|5207.22|10
1608843990000|2020-12-24 21:06:30|5244.67|5206.67|5244|5206|5244.68|5206.68|5244|5206|10
1608844000000|2020-12-24 21:06:40|5243.92|5205.92|5243.67|5205.67|5243.92|5205.92|5243.43|5205.43|9
1608844010000|2020-12-24 21:06:50|5244.56|5206.56|5246.7|5208.7|5246.7|5208.7|5244.5|5206.5|9
1608844020000|2020-12-24 21:07:00|5247.21|5209.21|5249.19|5211.19|5250.03|5212.03|5247.21|5209.21|10
1608844030000|2020-12-24 21:07:10|5249.38|5211.38|5248.15|5210.15|5249.38|5211.38|5248.11|5210.11|9
1608844040000|2020-12-24 21:07:20|5248.03|5210.03|5247.01|5209.01|5248.13|5210.13|5247.01|5209.01|10
1608844050000|2020-12-24 21:07:30|5246.9|5208.9|5246.54|5208.54|5247.14|5209.14|5246.54|5208.54|10
1608844060000|2020-12-24 21:07:40|5246.63|5208.63|5247.59|5209.59|5247.59|5209.59|5246.63|5208.63|10
1608844070000|2020-12-24 21:07:50|5247.56|5209.56|5247.11|5209.11|5247.66|5209.66|5247.11|5209.11|10
1608844080000|2020-12-24 21:08:00|5246.87|5208.87|5248.87|5210.87|5249|5211|5246.87|5208.87|10
1608844090000|2020-12-24 21:08:10|5248.51|5210.51|5248.63|5210.63|5248.72|5210.72|5248.51|5210.51|10
1608844100000|2020-12-24 21:08:20|5248.61|5210.61|5248.99|5210.99|5248.99|5210.99|5248.48|5210.48|10
1608844110000|2020-12-24 21:08:30|5249.12|5211.12|5250.55|5212.55|5250.55|5212.55|5249.1|5211.1|10
1608844120000|2020-12-24 21:08:40|5250.65|5212.65|5252.71|5214.71|5252.71|5214.71|5250.65|5212.65|10
1608844130000|2020-12-24 21:08:50|5252.73|5214.73|5255.67|5217.67|5255.72|5217.72|5252.73|5214.73|10
1608844140000|2020-12-24 21:09:00|5255.55|5217.55|5257.29|5219.29|5257.47|5219.47|5255.55|5217.55|10
1608844150000|2020-12-24 21:09:10|5257.48|5219.48|5259.06|5221.06|5259.06|5221.06|5257.48|5219.48|8
1608844160000|2020-12-24 21:09:20|5259.32|5221.32|5261.68|5223.68|5261.74|5223.74|5259.32|5221.32|10
1608844170000|2020-12-24 21:09:30|5261.77|5223.77|5263.03|5225.03|5263.4|5225.4|5261.77|5223.77|10
1608844180000|2020-12-24 21:09:40|5262.94|5224.94|5261.8|5223.8|5263.06|5225.06|5261.8|5223.8|10
1608844190000|2020-12-24 21:09:50|5261.69|5223.69|5256.97|5218.97|5261.69|5223.69|5256.87|5218.87|10
1608844200000|2020-12-24 21:10:00|5256.75|5218.75|5255.79|5217.79|5256.75|5218.75|5255.77|5217.77|10
1608844210000|2020-12-24 21:10:10|5256.1|5218.1|5256.51|5218.51|5256.86|5218.86|5255.97|5217.97|10
1608844220000|2020-12-24 21:10:20|5256.35|5218.35|5258.39|5220.39|5258.4|5220.4|5256.35|5218.35|10
1608844230000|2020-12-24 21:10:30|5258.71|5220.71|5257.92|5219.92|5258.71|5220.71|5257.86|5219.86|10
1608844240000|2020-12-24 21:10:40|5257.94|5219.94|5258.61|5220.61|5258.61|5220.61|5257.88|5219.88|9
1608844250000|2020-12-24 21:10:50|5258.71|5220.71|5258.85|5220.85|5258.91|5220.91|5258.56|5220.56|10
1608844260000|2020-12-24 21:11:00|5258.75|5220.75|5257.7|5219.7|5259.02|5221.02|5257.7|5219.7|10
1608844270000|2020-12-24 21:11:10|5257.79|5219.79|5254.98|5216.98|5257.79|5219.79|5254.98|5216.98|10
1608844280000|2020-12-24 21:11:20|5255.15|5217.15|5253.64|5215.64|5255.15|5217.15|5253.64|5215.64|9
1608844290000|2020-12-24 21:11:30|5253.26|5215.26|5254.22|5216.22|5254.24|5216.24|5252.67|5214.67|10
1608844300000|2020-12-24 21:11:40|5254.18|5216.18|5254.87|5216.87|5255.23|5217.23|5254.18|5216.18|10
1608844310000|2020-12-24 21:11:50|5254.66|5216.66|5254.52|5216.52|5254.7|5216.7|5254.35|5216.35|9
1608844320000|2020-12-24 21:12:00|5254.45|5216.45|5256.21|5218.21|5256.21|5218.21|5254.45|5216.45|10
1608844330000|2020-12-24 21:12:10|5256.29|5218.29|5257.85|5219.85|5257.92|5219.92|5256.29|5218.29|10
1608844340000|2020-12-24 21:12:20|5258.03|5220.03|5257.23|5219.23|5258.16|5220.16|5257.23|5219.23|10
1608844350000|2020-12-24 21:12:30|5257.25|5219.25|5256.97|5218.97|5257.51|5219.51|5256.97|5218.97|10
1608844360000|2020-12-24 21:12:40|5257.02|5219.02|5257.13|5219.13|5257.31|5219.31|5256.91|5218.91|9
1608844370000|2020-12-24 21:12:50|5257.14|5219.14|5257.54|5219.54|5257.78|5219.78|5257.14|5219.14|10
1608844380000|2020-12-24 21:13:00|5257.57|5219.57|5258.21|5220.21|5258.25|5220.25|5257.46|5219.46|10
1608844390000|2020-12-24 21:13:10|5258.48|5220.48|5258.39|5220.39|5258.92|5220.92|5258.39|5220.39|9
1608844400000|2020-12-24 21:13:20|5258.35|5220.35|5258.17|5220.17|5258.35|5220.35|5258.02|5220.02|10
1608844410000|2020-12-24 21:13:30|5258.14|5220.14|5258.46|5220.46|5258.49|5220.49|5258.14|5220.14|10
1608844420000|2020-12-24 21:13:40|5258.57|5220.57|5259.38|5221.38|5259.38|5221.38|5258.57|5220.57|8
1608844430000|2020-12-24 21:13:50|5259.77|5221.77|5259.3|5221.3|5259.77|5221.77|5258.82|5220.82|10
1608844440000|2020-12-24 21:14:00|5259.17|5221.17|5260.93|5222.93|5261.12|5223.12|5259.17|5221.17|10
1608844450000|2020-12-24 21:14:10|5261.19|5223.19|5261.98|5223.98|5261.98|5223.98|5261.19|5223.19|10
1608844460000|2020-12-24 21:14:20|5262.51|5224.51|5262.41|5224.41|5263.17|5225.17|5262.41|5224.41|10
1608844470000|2020-12-24 21:14:30|5261.75|5223.75|5259.74|5221.74|5261.75|5223.75|5259.74|5221.74|10
1608844480000|2020-12-24 21:14:40|5259.62|5221.62|5259.44|5221.44|5259.62|5221.62|5259.23|5221.23|10
1608844490000|2020-12-24 21:14:50|5259.34|5221.34|5259.64|5221.64|5259.64|5221.64|5259.14|5221.14|10
1608844500000|2020-12-24 21:15:00|5259.83|5221.83|5261.89|5223.89|5261.89|5223.89|5259.83|5221.83|9
1608844510000|2020-12-24 21:15:10|5262.14|5224.14|5263.45|5225.45|5263.45|5225.45|5262.11|5224.11|10
1608844520000|2020-12-24 21:15:20|5263.64|5225.64|5264.02|5226.02|5264.15|5226.15|5263.64|5225.64|9
1608844530000|2020-12-24 21:15:30|5264|5226|5261.47|5223.47|5264|5226|5261.47|5223.47|10
1608844540000|2020-12-24 21:15:40|5261.42|5223.42|5261.2|5223.2|5261.48|5223.48|5261.2|5223.2|10
1608844550000|2020-12-24 21:15:50|5260.97|5222.97|5259.13|5221.13|5260.97|5222.97|5259.13|5221.13|10
1608844560000|2020-12-24 21:16:00|5258.99|5220.99|5258.38|5220.38|5259.02|5221.02|5258.38|5220.38|10
1608844570000|2020-12-24 21:16:10|5258.02|5220.02|5257.89|5219.89|5258.02|5220.02|5257.46|5219.46|10
1608844580000|2020-12-24 21:16:20|5258.1|5220.1|5257.54|5219.54|5258.69|5220.69|5257.35|5219.35|10
1608844590000|2020-12-24 21:16:30|5258.09|5220.09|5256.87|5218.87|5258.09|5220.09|5256.62|5218.62|10
1608844600000|2020-12-24 21:16:40|5256.74|5218.74|5256.26|5218.26|5256.74|5218.74|5256.26|5218.26|8
1608844610000|2020-12-24 21:16:50|5256.32|5218.32|5257.3|5219.3|5257.4|5219.4|5256.32|5218.32|10
1608844620000|2020-12-24 21:17:00|5257.47|5219.47|5257.17|5219.17|5257.55|5219.55|5257.17|5219.17|9
1608844630000|2020-12-24 21:17:10|5256.92|5218.92|5256.26|5218.26|5256.92|5218.92|5255.7|5217.7|10
1608844640000|2020-12-24 21:17:20|5256.4|5218.4|5257.19|5219.19|5257.19|5219.19|5256.4|5218.4|9
1608844650000|2020-12-24 21:17:30|5257.17|5219.17|5257.41|5219.41|5257.42|5219.42|5257.12|5219.12|10
1608844660000|2020-12-24 21:17:40|5257.14|5219.14|5256.48|5218.48|5257.14|5219.14|5256.48|5218.48|9
1608844670000|2020-12-24 21:17:50|5256.28|5218.28|5256.2|5218.2|5256.28|5218.28|5255.87|5217.87|10
1608844680000|2020-12-24 21:18:00|5256.18|5218.18|5255.18|5217.18|5256.18|5218.18|5255.18|5217.18|10
1608844690000|2020-12-24 21:18:10|5255.43|5217.43|5255.45|5217.45|5255.52|5217.52|5255.26|5217.26|10
1608844700000|2020-12-24 21:18:20|5255.49|5217.49|5257.62|5219.62|5257.63|5219.63|5255.49|5217.49|10
1608844710000|2020-12-24 21:18:30|5257.84|5219.84|5258.87|5220.87|5258.87|5220.87|5257.84|5219.84|10
1608844720000|2020-12-24 21:18:40|5258.91|5220.91|5261.07|5223.07|5261.07|5223.07|5258.91|5220.91|10
1608844730000|2020-12-24 21:18:50|5261.18|5223.18|5261.07|5223.07|5261.79|5223.79|5261.07|5223.07|9
1608844740000|2020-12-24 21:19:00|5260.66|5222.66|5259.18|5221.18|5260.66|5222.66|5259.18|5221.18|10
1608844750000|2020-12-24 21:19:10|5259.14|5221.14|5258.62|5220.62|5259.14|5221.14|5258.33|5220.33|10
1608844760000|2020-12-24 21:19:20|5258.7|5220.7|5257.13|5219.13|5258.77|5220.77|5257.13|5219.13|10
1608844770000|2020-12-24 21:19:30|5256.94|5218.94|5256.34|5218.34|5257.02|5219.02|5256.34|5218.34|10
1608844780000|2020-12-24 21:19:40|5256.32|5218.32|5255.55|5217.55|5256.5|5218.5|5255.55|5217.55|10
1608844790000|2020-12-24 21:19:50|5255.64|5217.64|5256.2|5218.2|5256.2|5218.2|5255.6|5217.6|10
1608844800000|2020-12-24 21:20:00|5256.4|5218.4|5256.91|5218.91|5256.94|5218.94|5256.4|5218.4|10
1608844810000|2020-12-24 21:20:10|5256.78|5218.78|5255.93|5217.93|5256.78|5218.78|5255.93|5217.93|10
1608844820000|2020-12-24 21:20:20|5255.87|5217.87|5255.61|5217.61|5255.87|5217.87|5255.45|5217.45|10
1608844830000|2020-12-24 21:20:30|5255.5|5217.5|5255.58|5217.58|5255.86|5217.86|5255.47|5217.47|10
1608844840000|2020-12-24 21:20:40|5255.51|5217.51|5255.14|5217.14|5255.51|5217.51|5255.1|5217.1|9
1608844850000|2020-12-24 21:20:50|5255.29|5217.29|5255.4|5217.4|5255.41|5217.41|5255.22|5217.22|8
1608844860000|2020-12-24 21:21:00|5255.7|5217.7|5257.8|5219.8|5257.8|5219.8|5255.7|5217.7|10
1608844870000|2020-12-24 21:21:10|5257.77|5219.77|5258.54|5220.54|5258.6|5220.6|5257.77|5219.77|10
1608844880000|2020-12-24 21:21:20|5258.59|5220.59|5258.24|5220.24|5258.59|5220.59|5258.24|5220.24|10
1608844890000|2020-12-24 21:21:30|5258.26|5220.26|5259.46|5221.46|5259.46|5221.46|5258.26|5220.26|10
1608844900000|2020-12-24 21:21:40|5259.63|5221.63|5260.55|5222.55|5260.55|5222.55|5259.63|5221.63|10
1608844910000|2020-12-24 21:21:50|5260.6|5222.6|5261.85|5223.85|5261.88|5223.88|5260.6|5222.6|10
1608844920000|2020-12-24 21:22:00|5262.06|5224.06|5262.82|5224.82|5262.82|5224.82|5262.06|5224.06|10
1608844930000|2020-12-24 21:22:10|5262.87|5224.87|5263.08|5225.08|5263.08|5225.08|5262.87|5224.87|9
1608844940000|2020-12-24 21:22:20|5263.13|5225.13|5262.97|5224.97|5263.13|5225.13|5262.56|5224.56|10
1608844950000|2020-12-24 21:22:30|5262.48|5224.48|5262.89|5224.89|5262.89|5224.89|5262.43|5224.43|10
1608844960000|2020-12-24 21:22:40|5262.96|5224.96|5262.86|5224.86|5263|5225|5262.81|5224.81|10
1608844970000|2020-12-24 21:22:50|5262.84|5224.84|5262.97|5224.97|5263.14|5225.14|5262.72|5224.72|10
1608844980000|2020-12-24 21:23:00|5262.87|5224.87|5262.81|5224.81|5262.96|5224.96|5262.75|5224.75|9
1608844990000|2020-12-24 21:23:10|5262.72|5224.72|5261.86|5223.86|5262.79|5224.79|5261.86|5223.86|10
1608845000000|2020-12-24 21:23:20|5261.61|5223.61|5259.19|5221.19|5261.61|5223.61|5259.19|5221.19|10
1608845010000|2020-12-24 21:23:30|5258.66|5220.66|5259.06|5221.06|5259.07|5221.07|5258.66|5220.66|10
1608845020000|2020-12-24 21:23:40|5259.21|5221.21|5261.31|5223.31|5261.31|5223.31|5259.21|5221.21|10
1608845030000|2020-12-24 21:23:50|5261.95|5223.95|5262.83|5224.83|5262.83|5224.83|5261.95|5223.95|9
1608845040000|2020-12-24 21:24:00|5262.78|5224.78|5262.97|5224.97|5263.34|5225.34|5262.78|5224.78|10
1608845050000|2020-12-24 21:24:10|5262.92|5224.92|5263.56|5225.56|5263.56|5225.56|5262.83|5224.83|10
1608845060000|2020-12-24 21:24:20|5263.55|5225.55|5264.84|5226.84|5264.84|5226.84|5263.53|5225.53|9
1608845070000|2020-12-24 21:24:30|5264.93|5226.93|5266.9|5228.9|5266.9|5228.9|5264.93|5226.93|10
1608845080000|2020-12-24 21:24:40|5266.65|5228.65|5267.35|5229.35|5267.35|5229.35|5266.47|5228.47|10
1608845090000|2020-12-24 21:24:50|5267.19|5229.19|5267.22|5229.22|5267.43|5229.43|5267.07|5229.07|10
1608845100000|2020-12-24 21:25:00|5267.58|5229.58|5267.35|5229.35|5267.68|5229.68|5267.13|5229.13|9
1608845110000|2020-12-24 21:25:10|5267.33|5229.33|5267.19|5229.19|5267.33|5229.33|5267.12|5229.12|8
1608845120000|2020-12-24 21:25:20|5267.26|5229.26|5266.71|5228.71|5267.26|5229.26|5266.71|5228.71|10
1608845130000|2020-12-24 21:25:30|5266.7|5228.7|5267.53|5229.53|5267.53|5229.53|5266.66|5228.66|10
1608845140000|2020-12-24 21:25:40|5267.61|5229.61|5267.94|5229.94|5268.04|5230.04|5267.61|5229.61|10
1608845150000|2020-12-24 21:25:50|5267.81|5229.81|5267.35|5229.35|5267.81|5229.81|5267.23|5229.23|10
1608845160000|2020-12-24 21:26:00|5267.21|5229.21|5267.25|5229.25|5267.25|5229.25|5267.03|5229.03|10
1608845170000|2020-12-24 21:26:10|5267.07|5229.07|5267.27|5229.27|5267.69|5229.69|5267.07|5229.07|9
1608845180000|2020-12-24 21:26:20|5266.91|5228.91|5266.62|5228.62|5266.91|5228.91|5266.62|5228.62|10
1608845190000|2020-12-24 21:26:30|5266.71|5228.71|5266.38|5228.38|5266.78|5228.78|5266.38|5228.38|7
1608845200000|2020-12-24 21:26:40|5266.53|5228.53|5266.43|5228.43|5266.53|5228.53|5265.97|5227.97|10
1608845210000|2020-12-24 21:26:50|5266.52|5228.52|5266.58|5228.58|5266.8|5228.8|5266.39|5228.39|10
1608845220000|2020-12-24 21:27:00|5266.62|5228.62|5266.41|5228.41|5266.66|5228.66|5266.38|5228.38|10
1608845230000|2020-12-24 21:27:10|5266.3|5228.3|5265.29|5227.29|5266.3|5228.3|5265.29|5227.29|9
1608845240000|2020-12-24 21:27:20|5265.15|5227.15|5265.26|5227.26|5265.38|5227.38|5264.96|5226.96|10
1608845250000|2020-12-24 21:27:30|5265.17|5227.17|5264.95|5226.95|5265.17|5227.17|5264.77|5226.77|10
1608845260000|2020-12-24 21:27:40|5264.92|5226.92|5264.58|5226.58|5264.92|5226.92|5264.58|5226.58|10
1608845270000|2020-12-24 21:27:50|5264.53|5226.53|5265.67|5227.67|5265.67|5227.67|5264.53|5226.53|10
1608845280000|2020-12-24 21:28:00|5265.85|5227.85|5265.97|5227.97|5265.99|5227.99|5265.78|5227.78|10
1608845290000|2020-12-24 21:28:10|5266.08|5228.08|5268.06|5230.06|5268.06|5230.06|5266.08|5228.08|10
1608845300000|2020-12-24 21:28:20|5268.59|5230.59|5270.47|5232.47|5270.47|5232.47|5268.49|5230.49|10
1608845310000|2020-12-24 21:28:30|5270.62|5232.62|5272.34|5234.34|5272.34|5234.34|5270.6|5232.6|9
1608845320000|2020-12-24 21:28:40|5272.4|5234.4|5273.38|5235.38|5273.38|5235.38|5272.4|5234.4|10
1608845330000|2020-12-24 21:28:50|5273.62|5235.62|5275.39|5237.39|5275.39|5237.39|5273.62|5235.62|8
1608845340000|2020-12-24 21:29:00|5275.18|5237.18|5275.29|5237.29|5275.49|5237.49|5275.05|5237.05|10
1608845350000|2020-12-24 21:29:10|5275.38|5237.38|5276.22|5238.22|5276.22|5238.22|5275.38|5237.38|10
1608845360000|2020-12-24 21:29:20|5276.48|5238.48|5278.42|5240.42|5278.44|5240.44|5276.48|5238.48|10
1608845370000|2020-12-24 21:29:30|5278.53|5240.53|5280.03|5242.03|5280.03|5242.03|5278.53|5240.53|10
1608845380000|2020-12-24 21:29:40|5280.02|5242.02|5280.56|5242.56|5280.56|5242.56|5279.82|5241.82|9
1608845390000|2020-12-24 21:29:50|5280.65|5242.65|5277.87|5239.87|5280.65|5242.65|5277.87|5239.87|10
1608845400000|2020-12-24 21:30:00|5277.76|5239.76|5277.29|5239.29|5277.77|5239.77|5277.02|5239.02|10
1608845410000|2020-12-24 21:30:10|5277.32|5239.32|5277.29|5239.29|5277.71|5239.71|5277.22|5239.22|10
1608845420000|2020-12-24 21:30:20|5277.04|5239.04|5277.39|5239.39|5277.39|5239.39|5276.86|5238.86|8
1608845430000|2020-12-24 21:30:30|5277.18|5239.18|5277.6|5239.6|5277.9|5239.9|5277.06|5239.06|10
1608845440000|2020-12-24 21:30:40|5277.85|5239.85|5276.53|5238.53|5277.86|5239.86|5276.49|5238.49|10
1608845450000|2020-12-24 21:30:50|5276.22|5238.22|5275.68|5237.68|5276.22|5238.22|5275.58|5237.58|8
1608845460000|2020-12-24 21:31:00|5275.58|5237.58|5275.03|5237.03|5275.63|5237.63|5274.99|5236.99|10
1608845470000|2020-12-24 21:31:10|5275.14|5237.14|5275.06|5237.06|5275.27|5237.27|5275.02|5237.02|10
1608845480000|2020-12-24 21:31:20|5274.9|5236.9|5273.58|5235.58|5274.9|5236.9|5273.58|5235.58|9
1608845490000|2020-12-24 21:31:30|5273.73|5235.73|5270.69|5232.69|5273.73|5235.73|5270.69|5232.69|10
1608845500000|2020-12-24 21:31:40|5270.04|5232.04|5269.15|5231.15|5270.04|5232.04|5269.11|5231.11|10
1608845510000|2020-12-24 21:31:50|5269.19|5231.19|5267.59|5229.59|5269.19|5231.19|5267.59|5229.59|10
1608845520000|2020-12-24 21:32:00|5267.87|5229.87|5268.88|5230.88|5268.88|5230.88|5267.87|5229.87|10
1608845530000|2020-12-24 21:32:10|5269.06|5231.06|5269.04|5231.04|5269.9|5231.9|5269.04|5231.04|10
1608845540000|2020-12-24 21:32:20|5268.78|5230.78|5268.1|5230.1|5268.78|5230.78|5268|5230|8
1608845550000|2020-12-24 21:32:30|5267.46|5229.46|5265.06|5227.06|5267.46|5229.46|5265.06|5227.06|10
1608845560000|2020-12-24 21:32:40|5265.18|5227.18|5264.56|5226.56|5265.18|5227.18|5264.32|5226.32|10
1608845570000|2020-12-24 21:32:50|5264.51|5226.51|5264.57|5226.57|5264.9|5226.9|5264.45|5226.45|10
1608845580000|2020-12-24 21:33:00|5264.44|5226.44|5263.01|5225.01|5264.44|5226.44|5263.01|5225.01|10
1608845590000|2020-12-24 21:33:10|5263|5225|5261.03|5223.03|5263|5225|5261.03|5223.03|10
1608845600000|2020-12-24 21:33:20|5260.84|5222.84|5259.88|5221.88|5260.84|5222.84|5259.88|5221.88|10
1608845610000|2020-12-24 21:33:30|5259.97|5221.97|5259.49|5221.49|5259.97|5221.97|5259.49|5221.49|10
1608845620000|2020-12-24 21:33:40|5259.54|5221.54|5258.21|5220.21|5259.54|5221.54|5258.21|5220.21|7
1608845630000|2020-12-24 21:33:50|5258.13|5220.13|5255.9|5217.9|5258.13|5220.13|5255.9|5217.9|10
1608845640000|2020-12-24 21:34:00|5255.96|5217.96|5256.1|5218.1|5256.1|5218.1|5255.19|5217.19|10
1608845650000|2020-12-24 21:34:10|5256.75|5218.75|5258.38|5220.38|5258.38|5220.38|5256.75|5218.75|10
1608845660000|2020-12-24 21:34:20|5258.44|5220.44|5258.48|5220.48|5258.64|5220.64|5258.26|5220.26|7
1608845670000|2020-12-24 21:34:30|5258.4|5220.4|5257.31|5219.31|5258.58|5220.58|5257.31|5219.31|10
1608845680000|2020-12-24 21:34:40|5257.1|5219.1|5256.47|5218.47|5257.1|5219.1|5256.47|5218.47|9
1608845690000|2020-12-24 21:34:50|5256.75|5218.75|5256.36|5218.36|5256.75|5218.75|5256.36|5218.36|10
1608845700000|2020-12-24 21:35:00|5256.28|5218.28|5256.05|5218.05|5256.31|5218.31|5256.05|5218.05|9
1608845710000|2020-12-24 21:35:10|5256.27|5218.27|5256.9|5218.9|5256.9|5218.9|5256.2|5218.2|10
1608845720000|2020-12-24 21:35:20|5256.94|5218.94|5257.22|5219.22|5257.91|5219.91|5256.94|5218.94|9
1608845730000|2020-12-24 21:35:30|5257.15|5219.15|5257.1|5219.1|5257.31|5219.31|5257.04|5219.04|10
1608845740000|2020-12-24 21:35:40|5256.9|5218.9|5255.37|5217.37|5256.9|5218.9|5255.37|5217.37|10
1608845750000|2020-12-24 21:35:50|5255.32|5217.32|5254.48|5216.48|5255.32|5217.32|5253.97|5215.97|10
1608845760000|2020-12-24 21:36:00|5254.46|5216.46|5253.87|5215.87|5254.46|5216.46|5253.64|5215.64|10
1608845770000|2020-12-24 21:36:10|5253.74|5215.74|5252.2|5214.2|5253.74|5215.74|5252.18|5214.18|9
1608845780000|2020-12-24 21:36:20|5252.04|5214.04|5252.25|5214.25|5252.29|5214.29|5251.83|5213.83|10
1608845790000|2020-12-24 21:36:30|5252.31|5214.31|5251.2|5213.2|5252.47|5214.47|5251.2|5213.2|10
1608845800000|2020-12-24 21:36:40|5250.21|5212.21|5248.41|5210.41|5250.21|5212.21|5248.41|5210.41|10
1608845810000|2020-12-24 21:36:50|5248.62|5210.62|5250.48|5212.48|5250.48|5212.48|5248.62|5210.62|10
1608845820000|2020-12-24 21:37:00|5250.54|5212.54|5252.18|5214.18|5252.28|5214.28|5250.54|5212.54|10
1608845830000|2020-12-24 21:37:10|5252.42|5214.42|5252.69|5214.69|5252.78|5214.78|5252.42|5214.42|8
1608845840000|2020-12-24 21:37:20|5252.48|5214.48|5251.2|5213.2|5252.48|5214.48|5251.2|5213.2|10
1608845850000|2020-12-24 21:37:30|5251.32|5213.32|5252.36|5214.36|5252.4|5214.4|5251.32|5213.32|9
1608845860000|2020-12-24 21:37:40|5252.62|5214.62|5252.04|5214.04|5252.62|5214.62|5251.95|5213.95|10
1608845870000|2020-12-24 21:37:50|5252.05|5214.05|5252.19|5214.19|5252.29|5214.29|5252.05|5214.05|9
1608845880000|2020-12-24 21:38:00|5252.06|5214.06|5253.35|5215.35|5253.35|5215.35|5251.84|5213.84|10
1608845890000|2020-12-24 21:38:10|5253.45|5215.45|5254.36|5216.36|5254.36|5216.36|5253.45|5215.45|10
1608845900000|2020-12-24 21:38:20|5254.45|5216.45|5255.88|5217.88|5255.98|5217.98|5254.45|5216.45|10
1608845910000|2020-12-24 21:38:30|5255.71|5217.71|5256.41|5218.41|5256.41|5218.41|5255.71|5217.71|10
1608845920000|2020-12-24 21:38:40|5256.06|5218.06|5256.24|5218.24|5256.24|5218.24|5255.79|5217.79|10
1608845930000|2020-12-24 21:38:50|5256.15|5218.15|5255.67|5217.67|5256.26|5218.26|5255.67|5217.67|9
1608845940000|2020-12-24 21:39:00|5255.66|5217.66|5255.02|5217.02|5255.66|5217.66|5255.02|5217.02|10
1608845950000|2020-12-24 21:39:10|5254.8|5216.8|5255.17|5217.17|5255.17|5217.17|5254.75|5216.75|9
1608845960000|2020-12-24 21:39:20|5255.26|5217.26|5255.03|5217.03|5255.33|5217.33|5255.02|5217.02|10
1608845970000|2020-12-24 21:39:30|5254.91|5216.91|5253.55|5215.55|5255.05|5217.05|5253.55|5215.55|10
1608845980000|2020-12-24 21:39:40|5253.57|5215.57|5252.47|5214.47|5253.69|5215.69|5252.47|5214.47|10
1608845990000|2020-12-24 21:39:50|5252.22|5214.22|5251.8|5213.8|5252.24|5214.24|5251.71|5213.71|10
1608846000000|2020-12-24 21:40:00|5251.68|5213.68|5251.42|5213.42|5251.68|5213.68|5251.42|5213.42|9
1608846010000|2020-12-24 21:40:10|5251.49|5213.49|5251.23|5213.23|5251.62|5213.62|5251.23|5213.23|9
1608846020000|2020-12-24 21:40:20|5251.05|5213.05|5252.35|5214.35|5252.41|5214.41|5251.05|5213.05|10
1608846030000|2020-12-24 21:40:30|5252.65|5214.65|5252.51|5214.51|5252.77|5214.77|5252.51|5214.51|10
1608846040000|2020-12-24 21:40:40|5252.34|5214.34|5252.52|5214.52|5252.65|5214.65|5252.2|5214.2|9
1608846050000|2020-12-24 21:40:50|5252.6|5214.6|5252.95|5214.95|5252.95|5214.95|5252.6|5214.6|10
1608846060000|2020-12-24 21:41:00|5253.09|5215.09|5254.52|5216.52|5254.52|5216.52|5253.09|5215.09|10
1608846070000|2020-12-24 21:41:10|5254.45|5216.45|5254.34|5216.34|5254.45|5216.45|5254.21|5216.21|9
1608846080000|2020-12-24 21:41:20|5254.24|5216.24|5254.33|5216.33|5254.47|5216.47|5254.24|5216.24|10
1608846090000|2020-12-24 21:41:30|5254.49|5216.49|5254.81|5216.81|5254.81|5216.81|5254.49|5216.49|9
1608846100000|2020-12-24 21:41:40|5254.76|5216.76|5255.19|5217.19|5255.2|5217.2|5254.76|5216.76|8
1608846110000|2020-12-24 21:41:50|5255.14|5217.14|5254.56|5216.56|5255.14|5217.14|5254.22|5216.22|10
1608846120000|2020-12-24 21:42:00|5254.69|5216.69|5254.31|5216.31|5254.69|5216.69|5254.31|5216.31|10
1608846130000|2020-12-24 21:42:10|5254.19|5216.19|5254.81|5216.81|5254.81|5216.81|5254.15|5216.15|10
1608846140000|2020-12-24 21:42:20|5255.11|5217.11|5256.65|5218.65|5256.65|5218.65|5255.11|5217.11|10
1608846150000|2020-12-24 21:42:30|5257.21|5219.21|5258.06|5220.06|5258.14|5220.14|5257.21|5219.21|10
1608846160000|2020-12-24 21:42:40|5258.03|5220.03|5257.77|5219.77|5258.26|5220.26|5257.77|5219.77|9
1608846170000|2020-12-24 21:42:50|5257.71|5219.71|5258.5|5220.5|5258.6|5220.6|5257.71|5219.71|10
1608846180000|2020-12-24 21:43:00|5258.64|5220.64|5260.34|5222.34|5260.34|5222.34|5258.56|5220.56|10
1608846190000|2020-12-24 21:43:10|5260.32|5222.32|5261.93|5223.93|5261.93|5223.93|5260.32|5222.32|10
1608846200000|2020-12-24 21:43:20|5262.47|5224.47|5268.44|5230.44|5268.44|5230.44|5262.47|5224.47|10
1608846210000|2020-12-24 21:43:30|5269.16|5231.16|5272.01|5234.01|5272.59|5234.59|5269.16|5231.16|10
1608846220000|2020-12-24 21:43:40|5271.84|5233.84|5271.94|5233.94|5271.94|5233.94|5271.18|5233.18|10
1608846230000|2020-12-24 21:43:50|5272.15|5234.15|5275.58|5237.58|5275.58|5237.58|5272|5234|10
1608846240000|2020-12-24 21:44:00|5275.94|5237.94|5275.15|5237.15|5276.9|5238.9|5275.06|5237.06|10
1608846250000|2020-12-24 21:44:10|5275.26|5237.26|5275.45|5237.45|5275.67|5237.67|5275|5237|10
1608846260000|2020-12-24 21:44:20|5275.69|5237.69|5274.35|5236.35|5275.69|5237.69|5274.28|5236.28|10
1608846270000|2020-12-24 21:44:30|5274.5|5236.5|5274.72|5236.72|5274.79|5236.79|5274.3|5236.3|10
1608846280000|2020-12-24 21:44:40|5274.56|5236.56|5273.38|5235.38|5274.56|5236.56|5273.38|5235.38|10
1608846290000|2020-12-24 21:44:50|5273.49|5235.49|5275.09|5237.09|5275.09|5237.09|5273.01|5235.01|10
1608846300000|2020-12-24 21:45:00|5274.4|5236.4|5273.6|5235.6|5274.4|5236.4|5273.01|5235.01|9
1608846310000|2020-12-24 21:45:10|5273.4|5235.4|5273.01|5235.01|5273.61|5235.61|5273.01|5235.01|10
1608846320000|2020-12-24 21:45:20|5272.68|5234.68|5273.13|5235.13|5273.13|5235.13|5271.96|5233.96|10
1608846330000|2020-12-24 21:45:30|5272.98|5234.98|5272.64|5234.64|5273.21|5235.21|5272.55|5234.55|10
1608846340000|2020-12-24 21:45:40|5272.57|5234.57|5271.3|5233.3|5272.57|5234.57|5271.06|5233.06|10
1608846350000|2020-12-24 21:45:50|5271.19|5233.19|5270.73|5232.73|5271.47|5233.47|5270.73|5232.73|10
1608846360000|2020-12-24 21:46:00|5270.77|5232.77|5271.29|5233.29|5271.35|5233.35|5270.77|5232.77|10
1608846370000|2020-12-24 21:46:10|5271.18|5233.18|5270.47|5232.47|5271.28|5233.28|5270.47|5232.47|10
1608846380000|2020-12-24 21:46:20|5270.84|5232.84|5271.88|5233.88|5271.91|5233.91|5270.61|5232.61|10
1608846390000|2020-12-24 21:46:30|5272.06|5234.06|5273.57|5235.57|5273.81|5235.81|5272.06|5234.06|10
1608846400000|2020-12-24 21:46:40|5273.38|5235.38|5273.67|5235.67|5273.76|5235.76|5273.38|5235.38|10
1608846410000|2020-12-24 21:46:50|5273.72|5235.72|5272.23|5234.23|5273.72|5235.72|5272.23|5234.23|10
1608846420000|2020-12-24 21:47:00|5272.27|5234.27|5270.53|5232.53|5272.27|5234.27|5270.53|5232.53|10
1608846430000|2020-12-24 21:47:10|5270.48|5232.48|5269.9|5231.9|5270.48|5232.48|5269.8|5231.8|10
1608846440000|2020-12-24 21:47:20|5270.05|5232.05|5269.43|5231.43|5270.05|5232.05|5269.43|5231.43|10
1608846450000|2020-12-24 21:47:30|5269.5|5231.5|5268.79|5230.79|5269.52|5231.52|5268.79|5230.79|9
1608846460000|2020-12-24 21:47:40|5268.03|5230.03|5266.05|5228.05|5268.03|5230.03|5266.05|5228.05|10
1608846470000|2020-12-24 21:47:50|5265.64|5227.64|5263.66|5225.66|5265.64|5227.64|5263.66|5225.66|10
1608846480000|2020-12-24 21:48:00|5263.4|5225.4|5262.47|5224.47|5263.4|5225.4|5262.47|5224.47|10
1608846490000|2020-12-24 21:48:10|5262.28|5224.28|5260.22|5222.22|5262.28|5224.28|5260.22|5222.22|10
1608846500000|2020-12-24 21:48:20|5260.42|5222.42|5261.46|5223.46|5261.46|5223.46|5259.81|5221.81|10
1608846510000|2020-12-24 21:48:30|5261.59|5223.59|5263.41|5225.41|5263.41|5225.41|5261.59|5223.59|10
1608846520000|2020-12-24 21:48:40|5263.34|5225.34|5262.63|5224.63|5263.51|5225.51|5262.49|5224.49|10
1608846530000|2020-12-24 21:48:50|5262.51|5224.51|5262.8|5224.8|5262.8|5224.8|5262.51|5224.51|10
1608846540000|2020-12-24 21:49:00|5262.74|5224.74|5261.81|5223.81|5262.86|5224.86|5261.81|5223.81|9
1608846550000|2020-12-24 21:49:10|5261.94|5223.94|5260.79|5222.79|5261.94|5223.94|5260.78|5222.78|10
1608846560000|2020-12-24 21:49:20|5260.67|5222.67|5261.07|5223.07|5261.07|5223.07|5260.34|5222.34|10
1608846570000|2020-12-24 21:49:30|5260.98|5222.98|5261.03|5223.03|5261.28|5223.28|5260.76|5222.76|10
1608846580000|2020-12-24 21:49:40|5261.02|5223.02|5261.4|5223.4|5261.47|5223.47|5261.02|5223.02|10
1608846590000|2020-12-24 21:49:50|5261.28|5223.28|5260.89|5222.89|5261.29|5223.29|5260.81|5222.81|10
1608846600000|2020-12-24 21:50:00|5261|5223|5261.58|5223.58|5261.58|5223.58|5260.98|5222.98|10
1608846610000|2020-12-24 21:50:10|5261.95|5223.95|5262.45|5224.45|5262.45|5224.45|5261.7|5223.7|9
1608846620000|2020-12-24 21:50:20|5262.58|5224.58|5264.93|5226.93|5264.93|5226.93|5262.58|5224.58|10
1608846630000|2020-12-24 21:50:30|5264.97|5226.97|5266.92|5228.92|5266.92|5228.92|5264.97|5226.97|10
1608846640000|2020-12-24 21:50:40|5267.37|5229.37|5270.98|5232.98|5271.18|5233.18|5267.37|5229.37|10
1608846650000|2020-12-24 21:50:50|5270.96|5232.96|5270.83|5232.83|5270.96|5232.96|5270.07|5232.07|10
1608846660000|2020-12-24 21:51:00|5270.79|5232.79|5270.85|5232.85|5271.02|5233.02|5270.79|5232.79|9
1608846670000|2020-12-24 21:51:10|5270.91|5232.91|5271.5|5233.5|5271.54|5233.54|5270.89|5232.89|9
1608846680000|2020-12-24 21:51:20|5271.34|5233.34|5271.35|5233.35|5271.35|5233.35|5271.12|5233.12|10
1608846690000|2020-12-24 21:51:30|5271.33|5233.33|5271.96|5233.96|5272.13|5234.13|5271.33|5233.33|10
1608846700000|2020-12-24 21:51:40|5271.07|5233.07|5271.11|5233.11|5271.34|5233.34|5270.62|5232.62|10
1608846710000|2020-12-24 21:51:50|5271.1|5233.1|5270.72|5232.72|5271.1|5233.1|5270.56|5232.56|9
1608846720000|2020-12-24 21:52:00|5270.51|5232.51|5270.97|5232.97|5270.97|5232.97|5270.28|5232.28|9
1608846730000|2020-12-24 21:52:10|5271.12|5233.12|5271.38|5233.38|5271.53|5233.53|5271.05|5233.05|10
1608846740000|2020-12-24 21:52:20|5271.68|5233.68|5272.44|5234.44|5272.44|5234.44|5271.65|5233.65|10
1608846750000|2020-12-24 21:52:30|5272.4|5234.4|5274.2|5236.2|5274.2|5236.2|5272.4|5234.4|9
1608846760000|2020-12-24 21:52:40|5274.48|5236.48|5275.44|5237.44|5275.52|5237.52|5274.48|5236.48|10
1608846770000|2020-12-24 21:52:50|5275.53|5237.53|5276.15|5238.15|5276.15|5238.15|5275.53|5237.53|10
1608846780000|2020-12-24 21:53:00|5276.22|5238.22|5279.8|5241.8|5279.8|5241.8|5276.22|5238.22|10
1608846790000|2020-12-24 21:53:10|5280.19|5242.19|5281.27|5243.27|5281.27|5243.27|5280.19|5242.19|10
1608846800000|2020-12-24 21:53:20|5281.68|5243.68|5284.58|5246.58|5284.58|5246.58|5281.68|5243.68|10
1608846810000|2020-12-24 21:53:30|5284.38|5246.38|5285.29|5247.29|5285.57|5247.57|5284.38|5246.38|9
1608846820000|2020-12-24 21:53:40|5285.58|5247.58|5286.29|5248.29|5286.54|5248.54|5285.58|5247.58|9
1608846830000|2020-12-24 21:53:50|5286.23|5248.23|5283.83|5245.83|5286.23|5248.23|5283.83|5245.83|10
1608846840000|2020-12-24 21:54:00|5283.57|5245.57|5284|5246|5284.04|5246.04|5283.4|5245.4|9
1608846850000|2020-12-24 21:54:10|5283.89|5245.89|5283.07|5245.07|5284.03|5246.03|5283.07|5245.07|10
1608846860000|2020-12-24 21:54:20|5282.65|5244.65|5283.22|5245.22|5283.22|5245.22|5282.46|5244.46|10
1608846870000|2020-12-24 21:54:30|5283.14|5245.14|5284.21|5246.21|5284.21|5246.21|5283.14|5245.14|10
1608846880000|2020-12-24 21:54:40|5284.13|5246.13|5284.25|5246.25|5284.57|5246.57|5284.13|5246.13|10
1608846890000|2020-12-24 21:54:50|5284.11|5246.11|5284.08|5246.08|5284.44|5246.44|5284.03|5246.03|9
1608846900000|2020-12-24 21:55:00|5283.7|5245.7|5279.45|5241.45|5283.7|5245.7|5279.45|5241.45|10
1608846910000|2020-12-24 21:55:10|5279.56|5241.56|5277.93|5239.93|5279.56|5241.56|5277.74|5239.74|10
1608846920000|2020-12-24 21:55:20|5278.08|5240.08|5277.49|5239.49|5278.34|5240.34|5277.47|5239.47|10
1608846930000|2020-12-24 21:55:30|5277.09|5239.09|5277.15|5239.15|5277.25|5239.25|5277.07|5239.07|9
1608846940000|2020-12-24 21:55:40|5276.71|5238.71|5275.8|5237.8|5276.71|5238.71|5275.65|5237.65|9
1608846950000|2020-12-24 21:55:50|5275.72|5237.72|5276.63|5238.63|5276.9|5238.9|5275.72|5237.72|9
1608846960000|2020-12-24 21:56:00|5276.72|5238.72|5276.68|5238.68|5276.9|5238.9|5276.59|5238.59|10
1608846970000|2020-12-24 21:56:10|5276.65|5238.65|5276.21|5238.21|5276.65|5238.65|5276.21|5238.21|10
1608846980000|2020-12-24 21:56:20|5276.18|5238.18|5274.86|5236.86|5276.18|5238.18|5274.86|5236.86|10
1608846990000|2020-12-24 21:56:30|5274.31|5236.31|5272.51|5234.51|5274.31|5236.31|5272.51|5234.51|9
1608847000000|2020-12-24 21:56:40|5272.65|5234.65|5273.57|5235.57|5273.57|5235.57|5272.65|5234.65|9
1608847010000|2020-12-24 21:56:50|5273.34|5235.34|5273.91|5235.91|5273.91|5235.91|5273.24|5235.24|10
1608847020000|2020-12-24 21:57:00|5273.9|5235.9|5271.98|5233.98|5273.9|5235.9|5271.98|5233.98|10
1608847030000|2020-12-24 21:57:10|5271.95|5233.95|5270.8|5232.8|5271.97|5233.97|5270.34|5232.34|9
1608847040000|2020-12-24 21:57:20|5270.73|5232.73|5269.46|5231.46|5270.73|5232.73|5269.46|5231.46|10
1608847050000|2020-12-24 21:57:30|5269.4|5231.4|5270.15|5232.15|5270.25|5232.25|5269.4|5231.4|10
1608847060000|2020-12-24 21:57:40|5269.93|5231.93|5269.14|5231.14|5269.94|5231.94|5269.14|5231.14|10
1608847070000|2020-12-24 21:57:50|5269.13|5231.13|5269.68|5231.68|5269.83|5231.83|5269.13|5231.13|10
1608847080000|2020-12-24 21:58:00|5269.69|5231.69|5268.03|5230.03|5269.69|5231.69|5268.03|5230.03|10
1608847090000|2020-12-24 21:58:10|5268.02|5230.02|5267.04|5229.04|5268.02|5230.02|5267.04|5229.04|10
1608847100000|2020-12-24 21:58:20|5267.13|5229.13|5266.94|5228.94|5267.37|5229.37|5266.74|5228.74|8
1608847110000|2020-12-24 21:58:30|5266.95|5228.95|5266.58|5228.58|5266.95|5228.95|5266.52|5228.52|10
1608847120000|2020-12-24 21:58:40|5266.6|5228.6|5266.79|5228.79|5266.79|5228.79|5266.52|5228.52|10
1608847130000|2020-12-24 21:58:50|5266.75|5228.75|5264.28|5226.28|5266.84|5228.84|5264.28|5226.28|10
1609041330000|2020-12-27 03:55:30|5785.57|5747.57|5785.57|5747.57|5785.57|5747.57|5785.57|5747.57|1
1609041340000|2020-12-27 03:55:40|5785.46|5747.46|5784.9|5746.9|5785.46|5747.46|5784.79|5746.79|9
1609041350000|2020-12-27 03:55:50|5784.77|5746.77|5784.84|5746.84|5784.84|5746.84|5784.29|5746.29|9
1609041360000|2020-12-27 03:56:00|5784.97|5746.97|5784.54|5746.54|5784.97|5746.97|5784.45|5746.45|9
1609041370000|2020-12-27 03:56:10|5784.72|5746.72|5784.83|5746.83|5785.19|5747.19|5784.72|5746.72|9
1609041380000|2020-12-27 03:56:20|5784.8|5746.8|5784.1|5746.1|5784.8|5746.8|5784.1|5746.1|9
1609041390000|2020-12-27 03:56:30|5784.11|5746.11|5783.53|5745.53|5784.12|5746.12|5783.53|5745.53|10
1609041400000|2020-12-27 03:56:40|5783.57|5745.57|5782.49|5744.49|5783.59|5745.59|5782.49|5744.49|9
1609041410000|2020-12-27 03:56:50|5782.35|5744.35|5782.98|5744.98|5782.98|5744.98|5782.12|5744.12|9
1609041420000|2020-12-27 03:57:00|5782.91|5744.91|5782.83|5744.83|5782.91|5744.91|5782.61|5744.61|9
1609041430000|2020-12-27 03:57:10|5783.07|5745.07|5783.93|5745.93|5784.1|5746.1|5783.07|5745.07|10
1609041440000|2020-12-27 03:57:20|5784.36|5746.36|5785.27|5747.27|5785.27|5747.27|5783.83|5745.83|10
1609041450000|2020-12-27 03:57:30|5785.83|5747.83|5787.51|5749.51|5787.51|5749.51|5785.83|5747.83|10
1609041460000|2020-12-27 03:57:40|5787.4|5749.4|5788.49|5750.49|5788.49|5750.49|5787.07|5749.07|10
1609041470000|2020-12-27 03:57:50|5788.52|5750.52|5789.2|5751.2|5789.29|5751.29|5788.52|5750.52|10
1609041480000|2020-12-27 03:58:00|5790.01|5752.01|5789.31|5751.31|5790.07|5752.07|5789.31|5751.31|9
1609041490000|2020-12-27 03:58:10|5789.32|5751.32|5788.29|5750.29|5789.32|5751.32|5788.29|5750.29|9
1609041500000|2020-12-27 03:58:20|5788.1|5750.1|5788.7|5750.7|5788.83|5750.83|5788.1|5750.1|10
1609041510000|2020-12-27 03:58:30|5788.85|5750.85|5788.85|5750.85|5789.13|5751.13|5788.85|5750.85|8
1609041520000|2020-12-27 03:58:40|5788.84|5750.84|5788.66|5750.66|5788.84|5750.84|5788.5|5750.5|8
1609041530000|2020-12-27 03:58:50|5788.83|5750.83|5788.89|5750.89|5789.1|5751.1|5788.83|5750.83|8
1609041540000|2020-12-27 03:59:00|5788.6|5750.6|5786.89|5748.89|5788.6|5750.6|5786.89|5748.89|10
1609041550000|2020-12-27 03:59:10|5786.9|5748.9|5785.81|5747.81|5786.9|5748.9|5785.81|5747.81|9
1609041560000|2020-12-27 03:59:20|5785.98|5747.98|5785.66|5747.66|5786.04|5748.04|5785.61|5747.61|10
1609041570000|2020-12-27 03:59:30|5785.54|5747.54|5784.2|5746.2|5785.54|5747.54|5784.2|5746.2|10
1609041580000|2020-12-27 03:59:40|5784.02|5746.02|5783.91|5745.91|5784.12|5746.12|5783.78|5745.78|10
1609041590000|2020-12-27 03:59:50|5784.12|5746.12|5783.58|5745.58|5784.12|5746.12|5783.58|5745.58|10
1609041600000|2020-12-27 04:00:00|5783.6|5745.6|5783.39|5745.39|5783.6|5745.6|5782.82|5744.82|10
1609041610000|2020-12-27 04:00:10|5783.62|5745.62|5785.17|5747.17|5785.29|5747.29|5783.62|5745.62|10
1609041620000|2020-12-27 04:00:20|5785.27|5747.27|5786.25|5748.25|5786.25|5748.25|5785.27|5747.27|10
1609041630000|2020-12-27 04:00:30|5786.45|5748.45|5791.77|5753.77|5791.77|5753.77|5786.45|5748.45|10
1609041640000|2020-12-27 04:00:40|5792.17|5754.17|5792.98|5754.98|5792.99|5754.99|5792.17|5754.17|9
1609041650000|2020-12-27 04:00:50|5792.97|5754.97|5793.13|5755.13|5793.33|5755.33|5792.97|5754.97|10
1609041660000|2020-12-27 04:01:00|5793.22|5755.22|5794.41|5756.41|5794.77|5756.77|5793.22|5755.22|10
1609041670000|2020-12-27 04:01:10|5794.34|5756.34|5796.65|5758.65|5796.71|5758.71|5794.34|5756.34|10
1609041680000|2020-12-27 04:01:20|5796.7|5758.7|5797.26|5759.26|5797.26|5759.26|5796.26|5758.26|9
1609041690000|2020-12-27 04:01:30|5797.18|5759.18|5796.65|5758.65|5797.18|5759.18|5796.17|5758.17|9
1609041700000|2020-12-27 04:01:40|5796.75|5758.75|5796.62|5758.62|5797.42|5759.42|5796.62|5758.62|9
1609041710000|2020-12-27 04:01:50|5796.5|5758.5|5797.45|5759.45|5797.45|5759.45|5796.5|5758.5|10
1609041720000|2020-12-27 04:02:00|5797.66|5759.66|5797.99|5759.99|5798.14|5760.14|5797.66|5759.66|8
1609041730000|2020-12-27 04:02:10|5798.16|5760.16|5798.64|5760.64|5798.64|5760.64|5797.97|5759.97|10
1609041740000|2020-12-27 04:02:20|5798.77|5760.77|5798.76|5760.76|5798.77|5760.77|5798.36|5760.36|9
1609041750000|2020-12-27 04:02:30|5798.91|5760.91|5796.27|5758.27|5798.91|5760.91|5796.21|5758.21|10
1609041760000|2020-12-27 04:02:40|5796.07|5758.07|5796.02|5758.02|5796.07|5758.07|5795.06|5757.06|10
1609041770000|2020-12-27 04:02:50|5796.16|5758.16|5796.59|5758.59|5796.67|5758.67|5796.16|5758.16|10
1609041780000|2020-12-27 04:03:00|5796.58|5758.58|5796.41|5758.41|5796.58|5758.58|5795.76|5757.76|10
1609041790000|2020-12-27 04:03:10|5796.49|5758.49|5796.4|5758.4|5796.62|5758.62|5796.4|5758.4|10
1609041800000|2020-12-27 04:03:20|5796.41|5758.41|5795.63|5757.63|5796.41|5758.41|5795.63|5757.63|10
1609041810000|2020-12-27 04:03:30|5795.77|5757.77|5794.86|5756.86|5795.77|5757.77|5794.86|5756.86|9
1609041820000|2020-12-27 04:03:40|5794.58|5756.58|5793.63|5755.63|5794.64|5756.64|5793.62|5755.62|10
1609041830000|2020-12-27 04:03:50|5793.58|5755.58|5793.18|5755.18|5793.58|5755.58|5793.18|5755.18|9
1609041840000|2020-12-27 04:04:00|5793.45|5755.45|5793.69|5755.69|5793.69|5755.69|5793.32|5755.32|9
1609041850000|2020-12-27 04:04:10|5793.37|5755.37|5794|5756|5794.13|5756.13|5793.33|5755.33|10
1609041860000|2020-12-27 04:04:20|5794.33|5756.33|5794.61|5756.61|5794.61|5756.61|5794.24|5756.24|10
1609041870000|2020-12-27 04:04:30|5794.72|5756.72|5793.92|5755.92|5794.72|5756.72|5793.87|5755.87|10
1609041880000|2020-12-27 04:04:40|5793.84|5755.84|5792.91|5754.91|5794.05|5756.05|5792.91|5754.91|10
1609041890000|2020-12-27 04:04:50|5791.98|5753.98|5791.42|5753.42|5792.02|5754.02|5791.42|5753.42|10
1609041900000|2020-12-27 04:05:00|5791.41|5753.41|5792.41|5754.41|5792.41|5754.41|5791.41|5753.41|10
1609041910000|2020-12-27 04:05:10|5792.52|5754.52|5793.63|5755.63|5793.63|5755.63|5792.52|5754.52|10
1609041920000|2020-12-27 04:05:20|5793.5|5755.5|5792.69|5754.69|5793.5|5755.5|5791.68|5753.68|10
1609041930000|2020-12-27 04:05:30|5792.85|5754.85|5793.77|5755.77|5793.77|5755.77|5792.85|5754.85|10
1609041940000|2020-12-27 04:05:40|5793.81|5755.81|5793.57|5755.57|5793.83|5755.83|5793.57|5755.57|9
1609041950000|2020-12-27 04:05:50|5793.65|5755.65|5794.32|5756.32|5794.32|5756.32|5793.54|5755.54|8
1609041960000|2020-12-27 04:06:00|5794.67|5756.67|5793.42|5755.42|5794.68|5756.68|5793.42|5755.42|9
1609041970000|2020-12-27 04:06:10|5793.25|5755.25|5792.71|5754.71|5793.25|5755.25|5792.71|5754.71|10
1609041980000|2020-12-27 04:06:20|5792.68|5754.68|5792.51|5754.51|5792.68|5754.68|5792.47|5754.47|10
1609041990000|2020-12-27 04:06:30|5792.35|5754.35|5792.36|5754.36|5792.48|5754.48|5792.3|5754.3|9
1609042000000|2020-12-27 04:06:40|5792.32|5754.32|5791.91|5753.91|5792.32|5754.32|5791.88|5753.88|8
1609042010000|2020-12-27 04:06:50|5791.86|5753.86|5790.76|5752.76|5791.86|5753.86|5790.76|5752.76|9
1609042020000|2020-12-27 04:07:00|5790.69|5752.69|5791.31|5753.31|5791.4|5753.4|5790.58|5752.58|10
1609042030000|2020-12-27 04:07:10|5791.3|5753.3|5791.62|5753.62|5792.11|5754.11|5791.3|5753.3|10
1609042040000|2020-12-27 04:07:20|5791.52|5753.52|5791.59|5753.59|5791.68|5753.68|5791.52|5753.52|9
1609042050000|2020-12-27 04:07:30|5791.69|5753.69|5792.1|5754.1|5792.14|5754.14|5791.42|5753.42|9
1609042060000|2020-12-27 04:07:40|5792.07|5754.07|5791.78|5753.78|5792.07|5754.07|5791.49|5753.49|9
1609042070000|2020-12-27 04:07:50|5791.58|5753.58|5790.48|5752.48|5791.7|5753.7|5790.48|5752.48|10
1609042080000|2020-12-27 04:08:00|5790.51|5752.51|5789.47|5751.47|5790.51|5752.51|5789.47|5751.47|10
1609042090000|2020-12-27 04:08:10|5789.04|5751.04|5785.88|5747.88|5789.06|5751.06|5784.13|5746.13|10
1609042100000|2020-12-27 04:08:20|5786.08|5748.08|5786.73|5748.73|5786.91|5748.91|5786.08|5748.08|9
1609042110000|2020-12-27 04:08:30|5787.05|5749.05|5785.55|5747.55|5787.05|5749.05|5785.55|5747.55|10
1609042120000|2020-12-27 04:08:40|5785.47|5747.47|5785.39|5747.39|5785.7|5747.7|5785.22|5747.22|10
1609042130000|2020-12-27 04:08:50|5785.8|5747.8|5787.23|5749.23|5787.23|5749.23|5785.76|5747.76|10
1609042140000|2020-12-27 04:09:00|5787.14|5749.14|5787.35|5749.35|5787.35|5749.35|5786.98|5748.98|10
1609042150000|2020-12-27 04:09:10|5787.41|5749.41|5786.21|5748.21|5787.41|5749.41|5786.21|5748.21|10
1609042160000|2020-12-27 04:09:20|5785.83|5747.83|5784.89|5746.89|5785.83|5747.83|5784.89|5746.89|9
1609042170000|2020-12-27 04:09:30|5784.5|5746.5|5785.33|5747.33|5785.33|5747.33|5784.4|5746.4|10
1609042180000|2020-12-27 04:09:40|5785.39|5747.39|5787.01|5749.01|5787.01|5749.01|5785.39|5747.39|10
1609042190000|2020-12-27 04:09:50|5787.48|5749.48|5789.38|5751.38|5789.38|5751.38|5787.48|5749.48|10
1609042200000|2020-12-27 04:10:00|5789.4|5751.4|5790.41|5752.41|5790.47|5752.47|5789.4|5751.4|9
1609042210000|2020-12-27 04:10:10|5790.6|5752.6|5789.73|5751.73|5790.61|5752.61|5789.73|5751.73|10
1609042220000|2020-12-27 04:10:20|5789.53|5751.53|5789.01|5751.01|5789.53|5751.53|5789.01|5751.01|8
1609042230000|2020-12-27 04:10:30|5789.19|5751.19|5789.76|5751.76|5789.99|5751.99|5789.19|5751.19|10
1609042240000|2020-12-27 04:10:40|5789.68|5751.68|5789.36|5751.36|5789.71|5751.71|5789.23|5751.23|10
1609042250000|2020-12-27 04:10:50|5789.34|5751.34|5788.51|5750.51|5789.39|5751.39|5788.51|5750.51|9
1609042260000|2020-12-27 04:11:00|5788.52|5750.52|5788.29|5750.29|5788.74|5750.74|5787.92|5749.92|10
1609042270000|2020-12-27 04:11:10|5788.22|5750.22|5788.43|5750.43|5788.43|5750.43|5788.09|5750.09|10
1609042280000|2020-12-27 04:11:20|5788.45|5750.45|5788.51|5750.51|5788.68|5750.68|5788.32|5750.32|9
1609042290000|2020-12-27 04:11:30|5788.37|5750.37|5789.19|5751.19|5789.26|5751.26|5788.37|5750.37|9
1609042300000|2020-12-27 04:11:40|5789.25|5751.25|5789.33|5751.33|5789.92|5751.92|5789.25|5751.25|9
1609042310000|2020-12-27 04:11:50|5789.41|5751.41|5788.85|5750.85|5789.44|5751.44|5788.85|5750.85|10
1609042320000|2020-12-27 04:12:00|5789.02|5751.02|5788.95|5750.95|5789.02|5751.02|5788.61|5750.61|10
1609042330000|2020-12-27 04:12:10|5788.92|5750.92|5789.7|5751.7|5789.7|5751.7|5788.92|5750.92|9
1609042340000|2020-12-27 04:12:20|5790.17|5752.17|5790.87|5752.87|5791.08|5753.08|5790.17|5752.17|10
1609042350000|2020-12-27 04:12:30|5791.35|5753.35|5791.32|5753.32|5791.44|5753.44|5791.18|5753.18|9
1609042360000|2020-12-27 04:12:40|5791.31|5753.31|5791.39|5753.39|5791.61|5753.61|5791.29|5753.29|9
1609042370000|2020-12-27 04:12:50|5791.38|5753.38|5791.79|5753.79|5791.79|5753.79|5791.38|5753.38|10
1609042380000|2020-12-27 04:13:00|5791.95|5753.95|5792.73|5754.73|5792.73|5754.73|5791.87|5753.87|10
1609042390000|2020-12-27 04:13:10|5792.72|5754.72|5793.49|5755.49|5793.49|5755.49|5792.72|5754.72|10
1609042400000|2020-12-27 04:13:20|5793.53|5755.53|5794.02|5756.02|5794.02|5756.02|5793.43|5755.43|9
1609042410000|2020-12-27 04:13:30|5794.29|5756.29|5794.72|5756.72|5794.72|5756.72|5794.24|5756.24|9
1609042420000|2020-12-27 04:13:40|5794.62|5756.62|5794.33|5756.33|5794.81|5756.81|5794.3|5756.3|10
1609042430000|2020-12-27 04:13:50|5794.42|5756.42|5794.45|5756.45|5794.45|5756.45|5794.23|5756.23|8
1609042440000|2020-12-27 04:14:00|5794.23|5756.23|5794.31|5756.31|5794.48|5756.48|5794.23|5756.23|8
1609042450000|2020-12-27 04:14:10|5794.36|5756.36|5795.2|5757.2|5795.52|5757.52|5794.36|5756.36|10
1609042460000|2020-12-27 04:14:20|5796.01|5758.01|5797.01|5759.01|5797.26|5759.26|5796.01|5758.01|10
1609042470000|2020-12-27 04:14:30|5797.25|5759.25|5797.34|5759.34|5797.71|5759.71|5797.09|5759.09|10
1609042480000|2020-12-27 04:14:40|5797.16|5759.16|5797.89|5759.89|5798.14|5760.14|5797.16|5759.16|10
1609042490000|2020-12-27 04:14:50|5797.8|5759.8|5797.21|5759.21|5797.8|5759.8|5797.16|5759.16|10
1609042500000|2020-12-27 04:15:00|5797.25|5759.25|5797.2|5759.2|5797.3|5759.3|5797.17|5759.17|10
1609042510000|2020-12-27 04:15:10|5797.22|5759.22|5797.65|5759.65|5797.65|5759.65|5796.99|5758.99|10
1609042520000|2020-12-27 04:15:20|5797.88|5759.88|5798.56|5760.56|5798.56|5760.56|5797.88|5759.88|10
1609042530000|2020-12-27 04:15:30|5798.53|5760.53|5798.37|5760.37|5798.57|5760.57|5798.18|5760.18|10
1609042540000|2020-12-27 04:15:40|5798.42|5760.42|5798.54|5760.54|5798.54|5760.54|5798.34|5760.34|9
1609042550000|2020-12-27 04:15:50|5798.61|5760.61|5798.14|5760.14|5798.77|5760.77|5798.09|5760.09|10
1609042560000|2020-12-27 04:16:00|5798.25|5760.25|5797.63|5759.63|5798.25|5760.25|5797.51|5759.51|9
1609042570000|2020-12-27 04:16:10|5797.74|5759.74|5797.94|5759.94|5798.04|5760.04|5797.74|5759.74|9
1609042580000|2020-12-27 04:16:20|5797.92|5759.92|5798.57|5760.57|5798.57|5760.57|5797.92|5759.92|9
1609042590000|2020-12-27 04:16:30|5798.51|5760.51|5798.51|5760.51|5798.6|5760.6|5798.3|5760.3|9
1609042600000|2020-12-27 04:16:40|5798.78|5760.78|5800.5|5762.5|5800.5|5762.5|5798.78|5760.78|10
1609042610000|2020-12-27 04:16:50|5800.55|5762.55|5802.48|5764.48|5802.48|5764.48|5800.55|5762.55|10
1609042620000|2020-12-27 04:17:00|5802.62|5764.62|5802.74|5764.74|5803|5765|5802.62|5764.62|9
1609042630000|2020-12-27 04:17:10|5802.55|5764.55|5802.17|5764.17|5802.57|5764.57|5801.57|5763.57|10
1609042640000|2020-12-27 04:17:20|5801.87|5763.87|5801.71|5763.71|5801.87|5763.87|5801.12|5763.12|9
1609042650000|2020-12-27 04:17:30|5801.01|5763.01|5800.07|5762.07|5801.01|5763.01|5799.95|5761.95|9
1609042660000|2020-12-27 04:17:40|5800.05|5762.05|5800.69|5762.69|5800.69|5762.69|5799.94|5761.94|8
1609042670000|2020-12-27 04:17:50|5800.65|5762.65|5800.91|5762.91|5800.91|5762.91|5800.58|5762.58|10
1609042680000|2020-12-27 04:18:00|5800.9|5762.9|5800.9|5762.9|5800.94|5762.94|5800.58|5762.58|8
1609042690000|2020-12-27 04:18:10|5800.82|5762.82|5800.4|5762.4|5800.86|5762.86|5800.4|5762.4|10
1609042700000|2020-12-27 04:18:20|5800.07|5762.07|5801.47|5763.47|5801.47|5763.47|5800.07|5762.07|9
1609042710000|2020-12-27 04:18:30|5801.48|5763.48|5801.79|5763.79|5802.03|5764.03|5801.47|5763.47|10
1609042720000|2020-12-27 04:18:40|5801.52|5763.52|5801.5|5763.5|5801.69|5763.69|5801.5|5763.5|10
1609042730000|2020-12-27 04:18:50|5800.89|5762.89|5800.29|5762.29|5800.91|5762.91|5800.29|5762.29|10
1609042740000|2020-12-27 04:19:00|5800.15|5762.15|5800.93|5762.93|5800.94|5762.94|5800.15|5762.15|10
1609042750000|2020-12-27 04:19:10|5800.97|5762.97|5801.66|5763.66|5801.71|5763.71|5800.85|5762.85|10
1609042760000|2020-12-27 04:19:20|5801.56|5763.56|5800.62|5762.62|5801.56|5763.56|5800.62|5762.62|10
1609042770000|2020-12-27 04:19:30|5800.68|5762.68|5799.56|5761.56|5800.7|5762.7|5799.56|5761.56|10
1609042780000|2020-12-27 04:19:40|5799.39|5761.39|5799.26|5761.26|5799.46|5761.46|5799.07|5761.07|10
1609042790000|2020-12-27 04:19:50|5799.13|5761.13|5796.98|5758.98|5799.14|5761.14|5796.91|5758.91|10
1609042800000|2020-12-27 04:20:00|5796.76|5758.76|5795.58|5757.58|5797.06|5759.06|5795.45|5757.45|10
1609042810000|2020-12-27 04:20:10|5795.73|5757.73|5796.31|5758.31|5796.52|5758.52|5795.73|5757.73|10
1609042820000|2020-12-27 04:20:20|5796.36|5758.36|5796.83|5758.83|5797|5759|5796.31|5758.31|10
1609042830000|2020-12-27 04:20:30|5796.82|5758.82|5795.63|5757.63|5796.82|5758.82|5795.63|5757.63|10
1609042840000|2020-12-27 04:20:40|5795.6|5757.6|5795.61|5757.61|5795.61|5757.61|5795.14|5757.14|10
1609042850000|2020-12-27 04:20:50|5795.78|5757.78|5795.48|5757.48|5795.78|5757.78|5795.48|5757.48|9
1609042860000|2020-12-27 04:21:00|5795.49|5757.49|5795.44|5757.44|5795.49|5757.49|5795.25|5757.25|10
1609042870000|2020-12-27 04:21:10|5795.38|5757.38|5795.52|5757.52|5795.52|5757.52|5795.28|5757.28|8
1609042880000|2020-12-27 04:21:20|5795.62|5757.62|5796.33|5758.33|5796.37|5758.37|5795.62|5757.62|10
1609042890000|2020-12-27 04:21:30|5796.31|5758.31|5796.52|5758.52|5796.52|5758.52|5796.29|5758.29|10
1609042900000|2020-12-27 04:21:40|5796.67|5758.67|5798.5|5760.5|5798.5|5760.5|5796.67|5758.67|10
1609042910000|2020-12-27 04:21:50|5798.42|5760.42|5798.41|5760.41|5798.43|5760.43|5798.26|5760.26|10
1609042920000|2020-12-27 04:22:00|5798.3|5760.3|5799.96|5761.96|5799.96|5761.96|5798.3|5760.3|10
1609042930000|2020-12-27 04:22:10|5800.18|5762.18|5800.17|5762.17|5801.01|5763.01|5800.1|5762.1|10
1609042940000|2020-12-27 04:22:20|5799.9|5761.9|5798.9|5760.9|5799.9|5761.9|5798.87|5760.87|10
1609042950000|2020-12-27 04:22:30|5798.8|5760.8|5798.14|5760.14|5798.8|5760.8|5798.14|5760.14|10
1609042960000|2020-12-27 04:22:40|5797.76|5759.76|5796.95|5758.95|5797.76|5759.76|5796.65|5758.65|10
1609042970000|2020-12-27 04:22:50|5796.64|5758.64|5796.44|5758.44|5796.83|5758.83|5796.44|5758.44|9
1609042980000|2020-12-27 04:23:00|5796.46|5758.46|5795.4|5757.4|5796.46|5758.46|5795.4|5757.4|10
1609042990000|2020-12-27 04:23:10|5795.33|5757.33|5795.44|5757.44|5795.66|5757.66|5795.31|5757.31|10
1609043000000|2020-12-27 04:23:20|5795.39|5757.39|5793.99|5755.99|5795.39|5757.39|5793.99|5755.99|10
1609043010000|2020-12-27 04:23:30|5793.7|5755.7|5790.04|5752.04|5793.7|5755.7|5790.04|5752.04|10
1609043020000|2020-12-27 04:23:40|5790.27|5752.27|5791.55|5753.55|5791.55|5753.55|5790.21|5752.21|10
1609043030000|2020-12-27 04:23:50|5791.59|5753.59|5792.52|5754.52|5792.57|5754.57|5791.54|5753.54|9
1609043040000|2020-12-27 04:24:00|5792.65|5754.65|5789.42|5751.42|5792.65|5754.65|5789.36|5751.36|9
1609043050000|2020-12-27 04:24:10|5789.17|5751.17|5789.04|5751.04|5789.3|5751.3|5788.04|5750.04|10
1609043060000|2020-12-27 04:24:20|5788.97|5750.97|5790.32|5752.32|5790.32|5752.32|5788.61|5750.61|10
1609043070000|2020-12-27 04:24:30|5790.43|5752.43|5791.66|5753.66|5791.75|5753.75|5790.43|5752.43|10
1609043080000|2020-12-27 04:24:40|5791.55|5753.55|5791.68|5753.68|5791.68|5753.68|5791.4|5753.4|9
1609043090000|2020-12-27 04:24:50|5791.83|5753.83|5791.73|5753.73|5791.99|5753.99|5791.71|5753.71|10
1609043100000|2020-12-27 04:25:00|5791.75|5753.75|5791.55|5753.55|5791.75|5753.75|5791.28|5753.28|9
1609043110000|2020-12-27 04:25:10|5791.66|5753.66|5794.13|5756.13|5794.13|5756.13|5791.66|5753.66|10
1609043120000|2020-12-27 04:25:20|5794.56|5756.56|5795.26|5757.26|5795.39|5757.39|5794.56|5756.56|10
1609043130000|2020-12-27 04:25:30|5795.23|5757.23|5796.25|5758.25|5796.39|5758.39|5795.23|5757.23|8
1609043140000|2020-12-27 04:25:40|5796.28|5758.28|5795.3|5757.3|5796.29|5758.29|5795.3|5757.3|8
1609043150000|2020-12-27 04:25:50|5795.38|5757.38|5795.89|5757.89|5795.89|5757.89|5795.21|5757.21|10
1609043160000|2020-12-27 04:26:00|5796.1|5758.1|5796.52|5758.52|5796.55|5758.55|5796.03|5758.03|10
1609043170000|2020-12-27 04:26:10|5796.51|5758.51|5797.52|5759.52|5797.52|5759.52|5796.51|5758.51|9
1609043180000|2020-12-27 04:26:20|5797.45|5759.45|5798.03|5760.03|5798.03|5760.03|5797.45|5759.45|10
1609043190000|2020-12-27 04:26:30|5798.06|5760.06|5797.57|5759.57|5798.06|5760.06|5797.57|5759.57|10
1609043200000|2020-12-27 04:26:40|5797.53|5759.53|5798.46|5760.46|5798.46|5760.46|5797.53|5759.53|10
1609043210000|2020-12-27 04:26:50|5798.39|5760.39|5798.81|5760.81|5798.9|5760.9|5798.39|5760.39|10
1609043220000|2020-12-27 04:27:00|5798.69|5760.69|5798.72|5760.72|5798.98|5760.98|5798.69|5760.69|10
1609043230000|2020-12-27 04:27:10|5798.75|5760.75|5799.03|5761.03|5799.16|5761.16|5798.71|5760.71|8
1609043240000|2020-12-27 04:27:20|5799.15|5761.15|5799.31|5761.31|5799.39|5761.39|5799.15|5761.15|10
1609043250000|2020-12-27 04:27:30|5799.19|5761.19|5798.77|5760.77|5799.27|5761.27|5798.54|5760.54|10
1609043260000|2020-12-27 04:27:40|5798.71|5760.71|5798.07|5760.07|5798.77|5760.77|5798.07|5760.07|10
1609043270000|2020-12-27 04:27:50|5798.06|5760.06|5797.86|5759.86|5798.17|5760.17|5797.85|5759.85|10
1609043280000|2020-12-27 04:28:00|5797.68|5759.68|5798.91|5760.91|5798.91|5760.91|5797.68|5759.68|10
1609043290000|2020-12-27 04:28:10|5798.86|5760.86|5799.39|5761.39|5799.39|5761.39|5798.42|5760.42|10
1609043300000|2020-12-27 04:28:20|5799.48|5761.48|5800.15|5762.15|5800.18|5762.18|5799.47|5761.47|10
1609043310000|2020-12-27 04:28:30|5799.97|5761.97|5800.24|5762.24|5800.45|5762.45|5799.82|5761.82|9
1609043320000|2020-12-27 04:28:40|5800.26|5762.26|5800.97|5762.97|5800.97|5762.97|5800.26|5762.26|10
1609043330000|2020-12-27 04:28:50|5800.99|5762.99|5801.32|5763.32|5801.32|5763.32|5800.87|5762.87|9
1609043340000|2020-12-27 04:29:00|5801.39|5763.39|5803.47|5765.47|5803.47|5765.47|5801.39|5763.39|10
1609043350000|2020-12-27 04:29:10|5803.78|5765.78|5804.22|5766.22|5804.66|5766.66|5803.63|5765.63|10
1609043360000|2020-12-27 04:29:20|5804.28|5766.28|5806.63|5768.63|5806.63|5768.63|5804.23|5766.23|9
1609043370000|2020-12-27 04:29:30|5806.76|5768.76|5806.98|5768.98|5807.01|5769.01|5806.72|5768.72|10
1609043380000|2020-12-27 04:29:40|5806.76|5768.76|5807.05|5769.05|5807.24|5769.24|5806.66|5768.66|10
1609043390000|2020-12-27 04:29:50|5806.75|5768.75|5807.17|5769.17|5807.37|5769.37|5806.75|5768.75|10
1609043400000|2020-12-27 04:30:00|5807.02|5769.02|5807.16|5769.16|5807.26|5769.26|5806.91|5768.91|10
1609043410000|2020-12-27 04:30:10|5806.97|5768.97|5807.81|5769.81|5807.84|5769.84|5806.97|5768.97|10
1609043420000|2020-12-27 04:30:20|5807.5|5769.5|5806.76|5768.76|5807.5|5769.5|5806.76|5768.76|10
1609043430000|2020-12-27 04:30:30|5806.75|5768.75|5805.66|5767.66|5806.75|5768.75|5805.56|5767.56|10
1609043440000|2020-12-27 04:30:40|5805.38|5767.38|5804.8|5766.8|5805.47|5767.47|5804.8|5766.8|10
1609043450000|2020-12-27 04:30:50|5804.77|5766.77|5803.17|5765.17|5804.77|5766.77|5803.17|5765.17|10
1609043460000|2020-12-27 04:31:00|5803.13|5765.13|5802.82|5764.82|5803.26|5765.26|5802.82|5764.82|10
1609043470000|2020-12-27 04:31:10|5802.78|5764.78|5802.35|5764.35|5802.78|5764.78|5802.35|5764.35|10
1609043480000|2020-12-27 04:31:20|5802.32|5764.32|5801.61|5763.61|5802.32|5764.32|5801.61|5763.61|9
1609043490000|2020-12-27 04:31:30|5801.49|5763.49|5801.14|5763.14|5801.6|5763.6|5801.14|5763.14|10
1609043500000|2020-12-27 04:31:40|5801.18|5763.18|5800.09|5762.09|5801.18|5763.18|5800.09|5762.09|9
1609043510000|2020-12-27 04:31:50|5799.97|5761.97|5800.04|5762.04|5800.16|5762.16|5799.68|5761.68|8
1609043520000|2020-12-27 04:32:00|5800.01|5762.01|5799.49|5761.49|5800.02|5762.02|5799.49|5761.49|8
1609043530000|2020-12-27 04:32:10|5799.5|5761.5|5800.42|5762.42|5800.6|5762.6|5799.5|5761.5|9
1609043540000|2020-12-27 04:32:20|5800.44|5762.44|5799.72|5761.72|5800.44|5762.44|5799.72|5761.72|9
1609043550000|2020-12-27 04:32:30|5799.47|5761.47|5799.3|5761.3|5799.48|5761.48|5799.24|5761.24|9
1609043560000|2020-12-27 04:32:40|5799.25|5761.25|5798.89|5760.89|5799.25|5761.25|5798.82|5760.82|10
1609043570000|2020-12-27 04:32:50|5798.77|5760.77|5797.07|5759.07|5798.77|5760.77|5797.07|5759.07|10
1609043580000|2020-12-27 04:33:00|5796.89|5758.89|5796.27|5758.27|5796.89|5758.89|5796.27|5758.27|10
1609043590000|2020-12-27 04:33:10|5796.54|5758.54|5796.06|5758.06|5797.18|5759.18|5796.06|5758.06|9
1609043600000|2020-12-27 04:33:20|5794.85|5756.85|5796.88|5758.88|5796.88|5758.88|5794.63|5756.63|10
1609043610000|2020-12-27 04:33:30|5796.95|5758.95|5797.76|5759.76|5797.76|5759.76|5796.95|5758.95|10
1609043620000|2020-12-27 04:33:40|5797.95|5759.95|5799.01|5761.01|5799.01|5761.01|5797.95|5759.95|10
1609043630000|2020-12-27 04:33:50|5798.97|5760.97|5799.02|5761.02|5799.17|5761.17|5798.72|5760.72|10
1609043640000|2020-12-27 04:34:00|5799|5761|5799.27|5761.27|5799.27|5761.27|5798.94|5760.94|9
1609043650000|2020-12-27 04:34:10|5799.13|5761.13|5798.61|5760.61|5799.23|5761.23|5798.61|5760.61|10
1609043660000|2020-12-27 04:34:20|5798.43|5760.43|5798.65|5760.65|5798.84|5760.84|5798.39|5760.39|10
1609043670000|2020-12-27 04:34:30|5798.71|5760.71|5798.08|5760.08|5798.75|5760.75|5798.08|5760.08|10
1609043680000|2020-12-27 04:34:40|5798.26|5760.26|5798.15|5760.15|5798.57|5760.57|5798.03|5760.03|10
1609043690000|2020-12-27 04:34:50|5798.16|5760.16|5798|5760|5798.16|5760.16|5797.77|5759.77|9
1609043700000|2020-12-27 04:35:00|5797.84|5759.84|5798.31|5760.31|5798.45|5760.45|5797.54|5759.54|10
1609043710000|2020-12-27 04:35:10|5798.41|5760.41|5799.67|5761.67|5799.67|5761.67|5798.41|5760.41|10
1609043720000|2020-12-27 04:35:20|5799.79|5761.79|5800.96|5762.96|5801.59|5763.59|5799.79|5761.79|10
1609043730000|2020-12-27 04:35:30|5801.22|5763.22|5801.66|5763.66|5801.76|5763.76|5801.18|5763.18|9
1609043740000|2020-12-27 04:35:40|5801.58|5763.58|5802.15|5764.15|5802.15|5764.15|5801.58|5763.58|10
1609043750000|2020-12-27 04:35:50|5802.16|5764.16|5800.86|5762.86|5802.16|5764.16|5800.86|5762.86|9
1609043760000|2020-12-27 04:36:00|5800.7|5762.7|5800.84|5762.84|5801.11|5763.11|5800.44|5762.44|9
1609043770000|2020-12-27 04:36:10|5800.83|5762.83|5800.59|5762.59|5800.89|5762.89|5800.28|5762.28|10
1609043780000|2020-12-27 04:36:20|5800.71|5762.71|5800.69|5762.69|5800.8|5762.8|5800.57|5762.57|9
1609043790000|2020-12-27 04:36:30|5800.83|5762.83|5800.07|5762.07|5800.83|5762.83|5800.02|5762.02|10
1609043800000|2020-12-27 04:36:40|5799.64|5761.64|5798.71|5760.71|5799.64|5761.64|5798.71|5760.71|10
1609043810000|2020-12-27 04:36:50|5798.87|5760.87|5797.82|5759.82|5798.87|5760.87|5797.81|5759.81|10
1609043820000|2020-12-27 04:37:00|5797.6|5759.6|5797.48|5759.48|5797.69|5759.69|5797.45|5759.45|10
1609043830000|2020-12-27 04:37:10|5797.38|5759.38|5797.17|5759.17|5797.45|5759.45|5797.17|5759.17|9
1609043840000|2020-12-27 04:37:20|5797.11|5759.11|5796|5758|5797.11|5759.11|5795.94|5757.94|10
1609043850000|2020-12-27 04:37:30|5795.77|5757.77|5795.48|5757.48|5795.77|5757.77|5795.48|5757.48|10
1609043860000|2020-12-27 04:37:40|5795.22|5757.22|5794.79|5756.79|5795.25|5757.25|5794.79|5756.79|9
1609043870000|2020-12-27 04:37:50|5794.71|5756.71|5795.39|5757.39|5795.39|5757.39|5794.71|5756.71|10
1609043880000|2020-12-27 04:38:00|5795.65|5757.65|5795.69|5757.69|5796.01|5758.01|5795.59|5757.59|9
1609043890000|2020-12-27 04:38:10|5795.86|5757.86|5797.18|5759.18|5797.18|5759.18|5795.86|5757.86|10
1609043900000|2020-12-27 04:38:20|5797.22|5759.22|5796.9|5758.9|5797.42|5759.42|5796.9|5758.9|9
1609043910000|2020-12-27 04:38:30|5796.27|5758.27|5796.9|5758.9|5796.9|5758.9|5796.27|5758.27|10
1609043920000|2020-12-27 04:38:40|5796.79|5758.79|5796.81|5758.81|5797.25|5759.25|5796.79|5758.79|10
1609043930000|2020-12-27 04:38:50|5796.92|5758.92|5795.83|5757.83|5796.92|5758.92|5795.74|5757.74|8
1609043940000|2020-12-27 04:39:00|5795.92|5757.92|5794.79|5756.79|5795.92|5757.92|5794.79|5756.79|10
1609043950000|2020-12-27 04:39:10|5794.87|5756.87|5795.03|5757.03|5795.31|5757.31|5794.45|5756.45|10
1609043960000|2020-12-27 04:39:20|5795.05|5757.05|5796.36|5758.36|5796.36|5758.36|5795.05|5757.05|9
1609043970000|2020-12-27 04:39:30|5796.35|5758.35|5797.18|5759.18|5797.21|5759.21|5796.35|5758.35|10
1609043980000|2020-12-27 04:39:40|5797.24|5759.24|5798.46|5760.46|5798.46|5760.46|5797.24|5759.24|9
1609043990000|2020-12-27 04:39:50|5798.89|5760.89|5799.68|5761.68|5799.68|5761.68|5798.89|5760.89|10
1609044000000|2020-12-27 04:40:00|5799.73|5761.73|5799.59|5761.59|5799.73|5761.73|5799.5|5761.5|8
1609044010000|2020-12-27 04:40:10|5799.43|5761.43|5801.19|5763.19|5801.19|5763.19|5799.43|5761.43|10
1609044020000|2020-12-27 04:40:20|5801.17|5763.17|5801.86|5763.86|5802.15|5764.15|5801.17|5763.17|10
1609044030000|2020-12-27 04:40:30|5801.49|5763.49|5799.53|5761.53|5801.49|5763.49|5799.53|5761.53|8
1609044040000|2020-12-27 04:40:40|5799.16|5761.16|5798.45|5760.45|5799.2|5761.2|5798.45|5760.45|9
1609044050000|2020-12-27 04:40:50|5798.38|5760.38|5797.99|5759.99|5798.38|5760.38|5797.99|5759.99|10
1609044060000|2020-12-27 04:41:00|5797.95|5759.95|5795.8|5757.8|5797.95|5759.95|5795.8|5757.8|10
1609044070000|2020-12-27 04:41:10|5795.48|5757.48|5794.5|5756.5|5795.48|5757.48|5794.5|5756.5|10
1609044080000|2020-12-27 04:41:20|5794.37|5756.37|5793.97|5755.97|5794.5|5756.5|5793.97|5755.97|10
1609044090000|2020-12-27 04:41:30|5794.18|5756.18|5793.37|5755.37|5794.25|5756.25|5793.15|5755.15|10
1609044100000|2020-12-27 04:41:40|5793.38|5755.38|5794.12|5756.12|5794.12|5756.12|5793.35|5755.35|10
1609044110000|2020-12-27 04:41:50|5793.96|5755.96|5793.56|5755.56|5794.09|5756.09|5793.56|5755.56|10
1609044120000|2020-12-27 04:42:00|5793.45|5755.45|5793.21|5755.21|5793.48|5755.48|5793.21|5755.21|10
1609044130000|2020-12-27 04:42:10|5793.3|5755.3|5793.65|5755.65|5793.71|5755.71|5793.3|5755.3|10
1609044140000|2020-12-27 04:42:20|5793.72|5755.72|5792.91|5754.91|5793.97|5755.97|5792.83|5754.83|9
1609044150000|2020-12-27 04:42:30|5792.69|5754.69|5791.79|5753.79|5792.69|5754.69|5791.79|5753.79|10
1609044160000|2020-12-27 04:42:40|5791.71|5753.71|5790.92|5752.92|5791.71|5753.71|5790.92|5752.92|10
1609044170000|2020-12-27 04:42:50|5789.56|5751.56|5788.92|5750.92|5790.46|5752.46|5788.8|5750.8|10
1609044180000|2020-12-27 04:43:00|5788.74|5750.74|5787.42|5749.42|5788.74|5750.74|5787.42|5749.42|10
1609044190000|2020-12-27 04:43:10|5787.04|5749.04|5786.55|5748.55|5787.16|5749.16|5786.27|5748.27|10
1609044200000|2020-12-27 04:43:20|5786.72|5748.72|5787.01|5749.01|5787.07|5749.07|5786.72|5748.72|10
1609044210000|2020-12-27 04:43:30|5786.67|5748.67|5786.04|5748.04|5786.67|5748.67|5786|5748|10
1609044220000|2020-12-27 04:43:40|5786.01|5748.01|5786.32|5748.32|5786.37|5748.37|5786.01|5748.01|10
1609044230000|2020-12-27 04:43:50|5786.48|5748.48|5786.08|5748.08|5786.69|5748.69|5785.75|5747.75|10
1609044240000|2020-12-27 04:44:00|5786.35|5748.35|5788.53|5750.53|5788.65|5750.65|5786.27|5748.27|10
1609044250000|2020-12-27 04:44:10|5788.8|5750.8|5789.98|5751.98|5789.98|5751.98|5788.73|5750.73|9
1609044260000|2020-12-27 04:44:20|5789.84|5751.84|5789.59|5751.59|5790|5752|5789.59|5751.59|10
1609044270000|2020-12-27 04:44:30|5789.93|5751.93|5789.21|5751.21|5789.93|5751.93|5789.21|5751.21|10
1609044280000|2020-12-27 04:44:40|5789.14|5751.14|5788.06|5750.06|5789.14|5751.14|5787.86|5749.86|10
1609044290000|2020-12-27 04:44:50|5787.95|5749.95|5788.3|5750.3|5788.36|5750.36|5787.95|5749.95|10
1609044300000|2020-12-27 04:45:00|5788.22|5750.22|5785.53|5747.53|5788.22|5750.22|5785.53|5747.53|10
1609044310000|2020-12-27 04:45:10|5784.83|5746.83|5784.12|5746.12|5784.83|5746.83|5783.62|5745.62|10
1609044320000|2020-12-27 04:45:20|5784.08|5746.08|5783.83|5745.83|5784.12|5746.12|5783.83|5745.83|9
1609044330000|2020-12-27 04:45:30|5783.86|5745.86|5784.4|5746.4|5784.4|5746.4|5783.77|5745.77|9
1609044340000|2020-12-27 04:45:40|5784.49|5746.49|5784.74|5746.74|5784.74|5746.74|5784.32|5746.32|9
1609044350000|2020-12-27 04:45:50|5784.72|5746.72|5784.5|5746.5|5784.72|5746.72|5784.27|5746.27|9
1609044360000|2020-12-27 04:46:00|5783.6|5745.6|5782.65|5744.65|5783.61|5745.61|5782.65|5744.65|10
1609044370000|2020-12-27 04:46:10|5782.43|5744.43|5781.68|5743.68|5782.66|5744.66|5781.68|5743.68|10
1609044380000|2020-12-27 04:46:20|5781.73|5743.73|5781.75|5743.75|5782.57|5744.57|5781.69|5743.69|10
1609044390000|2020-12-27 04:46:30|5781.79|5743.79|5782.88|5744.88|5782.88|5744.88|5781.79|5743.79|10
1609044400000|2020-12-27 04:46:40|5782.77|5744.77|5782.67|5744.67|5782.85|5744.85|5782.67|5744.67|10
1609044410000|2020-12-27 04:46:50|5782.93|5744.93|5782.49|5744.49|5783.06|5745.06|5782.47|5744.47|10
1609044420000|2020-12-27 04:47:00|5782.47|5744.47|5783.62|5745.62|5783.62|5745.62|5782.46|5744.46|10
1609044430000|2020-12-27 04:47:10|5783.66|5745.66|5784.26|5746.26|5784.41|5746.41|5783.66|5745.66|10
1609044440000|2020-12-27 04:47:20|5784.3|5746.3|5784.79|5746.79|5784.79|5746.79|5784.22|5746.22|10
1609044450000|2020-12-27 04:47:30|5785.59|5747.59|5786.79|5748.79|5786.79|5748.79|5785.59|5747.59|8
1609044460000|2020-12-27 04:47:40|5786.93|5748.93|5787.55|5749.55|5787.55|5749.55|5786.88|5748.88|10
1609044470000|2020-12-27 04:47:50|5787.66|5749.66|5788.1|5750.1|5788.1|5750.1|5787.62|5749.62|10
1609044480000|2020-12-27 04:48:00|5788.27|5750.27|5789.02|5751.02|5789.02|5751.02|5788.27|5750.27|10
1609044490000|2020-12-27 04:48:10|5789.1|5751.1|5789.8|5751.8|5789.8|5751.8|5789.1|5751.1|8
1609044500000|2020-12-27 04:48:20|5789.54|5751.54|5788.88|5750.88|5789.54|5751.54|5788.48|5750.48|10
1609044510000|2020-12-27 04:48:30|5789|5751|5789.87|5751.87|5789.87|5751.87|5789|5751|10
1609044520000|2020-12-27 04:48:40|5789.81|5751.81|5789.56|5751.56|5789.86|5751.86|5789.53|5751.53|9
1609044530000|2020-12-27 04:48:50|5789.45|5751.45|5789.21|5751.21|5789.45|5751.45|5789.21|5751.21|8
1609044540000|2020-12-27 04:49:00|5789.41|5751.41|5788.46|5750.46|5789.44|5751.44|5788.46|5750.46|10
1609044550000|2020-12-27 04:49:10|5788.31|5750.31|5786.35|5748.35|5788.31|5750.31|5786.35|5748.35|10
1609044560000|2020-12-27 04:49:20|5786.17|5748.17|5785.71|5747.71|5786.17|5748.17|5785.71|5747.71|10
1609044570000|2020-12-27 04:49:30|5785.62|5747.62|5784.22|5746.22|5785.62|5747.62|5784.22|5746.22|10
1609044580000|2020-12-27 04:49:40|5784.12|5746.12|5784.59|5746.59|5784.59|5746.59|5783.92|5745.92|10
1609044590000|2020-12-27 04:49:50|5784.61|5746.61|5785.4|5747.4|5785.4|5747.4|5784.61|5746.61|8
1609044600000|2020-12-27 04:50:00|5785.35|5747.35|5784.8|5746.8|5785.49|5747.49|5784.8|5746.8|10
1609044610000|2020-12-27 04:50:10|5784.64|5746.64|5783.86|5745.86|5784.64|5746.64|5783.31|5745.31|10
1609044620000|2020-12-27 04:50:20|5783.85|5745.85|5784.66|5746.66|5785.08|5747.08|5783.85|5745.85|10
1609044630000|2020-12-27 04:50:30|5784.61|5746.61|5785.43|5747.43|5785.43|5747.43|5784.49|5746.49|10
1609044640000|2020-12-27 04:50:40|5785.51|5747.51|5784.67|5746.67|5785.6|5747.6|5784.67|5746.67|9
1609044650000|2020-12-27 04:50:50|5784.6|5746.6|5784.27|5746.27|5784.71|5746.71|5784.27|5746.27|10
1609044660000|2020-12-27 04:51:00|5784.28|5746.28|5784.01|5746.01|5784.37|5746.37|5784.01|5746.01|9
1609044670000|2020-12-27 04:51:10|5784.08|5746.08|5785.47|5747.47|5785.47|5747.47|5784.08|5746.08|10
1609044680000|2020-12-27 04:51:20|5785.4|5747.4|5785.62|5747.62|5785.62|5747.62|5785.3|5747.3|9
1609044690000|2020-12-27 04:51:30|5785.63|5747.63|5785.21|5747.21|5785.63|5747.63|5785.21|5747.21|9
1609044700000|2020-12-27 04:51:40|5785.04|5747.04|5784.01|5746.01|5785.04|5747.04|5784.01|5746.01|9
1609044710000|2020-12-27 04:51:50|5783.59|5745.59|5782.54|5744.54|5783.59|5745.59|5782.48|5744.48|10
1609044720000|2020-12-27 04:52:00|5782.52|5744.52|5781.24|5743.24|5782.52|5744.52|5781.24|5743.24|10
1609044730000|2020-12-27 04:52:10|5780.55|5742.55|5778.96|5740.96|5780.55|5742.55|5778.96|5740.96|9
1609044740000|2020-12-27 04:52:20|5778.67|5740.67|5778.63|5740.63|5778.67|5740.67|5778.45|5740.45|9
1609044750000|2020-12-27 04:52:30|5778.57|5740.57|5777.49|5739.49|5778.58|5740.58|5777.4|5739.4|9
1609044760000|2020-12-27 04:52:40|5777.56|5739.56|5777.5|5739.5|5777.76|5739.76|5777.42|5739.42|10
1609044770000|2020-12-27 04:52:50|5777.4|5739.4|5777.05|5739.05|5777.4|5739.4|5777.02|5739.02|10
1609044780000|2020-12-27 04:53:00|5777.08|5739.08|5777.25|5739.25|5777.25|5739.25|5776.36|5738.36|10
1609044790000|2020-12-27 04:53:10|5777.43|5739.43|5778.95|5740.95|5779.18|5741.18|5777.43|5739.43|10
1609044800000|2020-12-27 04:53:20|5779.05|5741.05|5778.95|5740.95|5779.26|5741.26|5778.95|5740.95|9
1609044810000|2020-12-27 04:53:30|5778.74|5740.74|5777.85|5739.85|5778.76|5740.76|5777.8|5739.8|10
1609044820000|2020-12-27 04:53:40|5777.95|5739.95|5774.03|5736.03|5778.14|5740.14|5774.03|5736.03|10
1609044830000|2020-12-27 04:53:50|5773.88|5735.88|5772.91|5734.91|5773.92|5735.92|5772.91|5734.91|10
1609044840000|2020-12-27 04:54:00|5772.88|5734.88|5772.67|5734.67|5772.95|5734.95|5772.23|5734.23|10
1609044850000|2020-12-27 04:54:10|5772.55|5734.55|5773.22|5735.22|5773.26|5735.26|5772.55|5734.55|10
1609044860000|2020-12-27 04:54:20|5773.15|5735.15|5772.8|5734.8|5773.57|5735.57|5772.8|5734.8|10
1609044870000|2020-12-27 04:54:30|5772.66|5734.66|5772.74|5734.74|5772.74|5734.74|5772.31|5734.31|10
1609044880000|2020-12-27 04:54:40|5772.95|5734.95|5773.39|5735.39|5773.39|5735.39|5772.92|5734.92|9
1609044890000|2020-12-27 04:54:50|5773.38|5735.38|5774.05|5736.05|5774.21|5736.21|5773.38|5735.38|10
1609044900000|2020-12-27 04:55:00|5774.15|5736.15|5774.56|5736.56|5774.78|5736.78|5774.15|5736.15|10
1609044910000|2020-12-27 04:55:10|5774.58|5736.58|5775.67|5737.67|5775.67|5737.67|5774.58|5736.58|9
1609044920000|2020-12-27 04:55:20|5775.73|5737.73|5776.78|5738.78|5777.35|5739.35|5775.57|5737.57|10
1609044930000|2020-12-27 04:55:30|5777.02|5739.02|5777.2|5739.2|5777.7|5739.7|5776.93|5738.93|9
1609044940000|2020-12-27 04:55:40|5776.94|5738.94|5776.45|5738.45|5777.06|5739.06|5776.45|5738.45|9
1609044950000|2020-12-27 04:55:50|5776.39|5738.39|5774.7|5736.7|5776.39|5738.39|5774.7|5736.7|9
1609044960000|2020-12-27 04:56:00|5774.83|5736.83|5775.21|5737.21|5775.21|5737.21|5774.83|5736.83|9
1609044970000|2020-12-27 04:56:10|5775.09|5737.09|5774.63|5736.63|5775.23|5737.23|5774.63|5736.63|9
1609044980000|2020-12-27 04:56:20|5774.67|5736.67|5773.73|5735.73|5774.67|5736.67|5773.73|5735.73|9
1609044990000|2020-12-27 04:56:30|5773.68|5735.68|5773.66|5735.66|5773.89|5735.89|5773.26|5735.26|10
1609045000000|2020-12-27 04:56:40|5773.64|5735.64|5774.44|5736.44|5774.51|5736.51|5773.26|5735.26|10
1609045010000|2020-12-27 04:56:50|5774.39|5736.39|5774.37|5736.37|5774.61|5736.61|5774.37|5736.37|8
1609045020000|2020-12-27 04:57:00|5774.36|5736.36|5773.57|5735.57|5774.36|5736.36|5773.46|5735.46|9
1609045030000|2020-12-27 04:57:10|5773.42|5735.42|5773.89|5735.89|5773.91|5735.91|5773.41|5735.41|10
1609045040000|2020-12-27 04:57:20|5773.75|5735.75|5773.46|5735.46|5773.8|5735.8|5773.46|5735.46|10
1609045050000|2020-12-27 04:57:30|5773.55|5735.55|5772.99|5734.99|5773.61|5735.61|5772.99|5734.99|10
1609045060000|2020-12-27 04:57:40|5772.95|5734.95|5772.84|5734.84|5772.97|5734.97|5772.77|5734.77|9
1609045070000|2020-12-27 04:57:50|5772.73|5734.73|5774.14|5736.14|5774.14|5736.14|5772.67|5734.67|9
1609045080000|2020-12-27 04:58:00|5774.28|5736.28|5774.88|5736.88|5774.88|5736.88|5774.28|5736.28|10
1609045090000|2020-12-27 04:58:10|5775.13|5737.13|5775.23|5737.23|5775.58|5737.58|5775.13|5737.13|9
1609045100000|2020-12-27 04:58:20|5775.21|5737.21|5775.42|5737.42|5775.42|5737.42|5774.92|5736.92|10
1609045110000|2020-12-27 04:58:30|5775.72|5737.72|5775.76|5737.76|5775.92|5737.92|5775.62|5737.62|10
1609045120000|2020-12-27 04:58:40|5775.6|5737.6|5776.19|5738.19|5776.19|5738.19|5775.6|5737.6|10
1609045130000|2020-12-27 04:58:50|5776.28|5738.28|5776.44|5738.44|5776.81|5738.81|5776.28|5738.28|10
1609045140000|2020-12-27 04:59:00|5776.36|5738.36|5775.85|5737.85|5776.49|5738.49|5775.74|5737.74|10
1609045150000|2020-12-27 04:59:10|5775.79|5737.79|5775.37|5737.37|5775.79|5737.79|5775.28|5737.28|10
1609045160000|2020-12-27 04:59:20|5775.26|5737.26|5775.75|5737.75|5775.92|5737.92|5775.25|5737.25|10
1609045170000|2020-12-27 04:59:30|5775.73|5737.73|5775.66|5737.66|5775.73|5737.73|5775.38|5737.38|10
1609045180000|2020-12-27 04:59:40|5775.77|5737.77|5777.01|5739.01|5777.01|5739.01|5775.77|5737.77|9
1609045190000|2020-12-27 04:59:50|5777.05|5739.05|5778.71|5740.71|5779.11|5741.11|5777.05|5739.05|10
1609045200000|2020-12-27 05:00:00|5779.12|5741.12|5779.18|5741.18|5779.34|5741.34|5778.99|5740.99|9
1609045210000|2020-12-27 05:00:10|5779.21|5741.21|5778.87|5740.87|5779.38|5741.38|5778.87|5740.87|9
1609045220000|2020-12-27 05:00:20|5778.59|5740.59|5778.39|5740.39|5778.77|5740.77|5778.1|5740.1|9
1609045230000|2020-12-27 05:00:30|5778.35|5740.35|5778.66|5740.66|5778.7|5740.7|5778.32|5740.32|10
1609045240000|2020-12-27 05:00:40|5778.63|5740.63|5778.34|5740.34|5778.69|5740.69|5778.34|5740.34|10
1609045250000|2020-12-27 05:00:50|5778.6|5740.6|5780.15|5742.15|5780.15|5742.15|5778.6|5740.6|9
1609045260000|2020-12-27 05:01:00|5780.24|5742.24|5781.01|5743.01|5781.25|5743.25|5780.24|5742.24|9
1609045270000|2020-12-27 05:01:10|5781.04|5743.04|5780.59|5742.59|5781.04|5743.04|5780.48|5742.48|10
1609045280000|2020-12-27 05:01:20|5780.57|5742.57|5780.49|5742.49|5780.6|5742.6|5780.46|5742.46|8
1609045290000|2020-12-27 05:01:30|5780.48|5742.48|5780.59|5742.59|5780.59|5742.59|5780.33|5742.33|10
1609045300000|2020-12-27 05:01:40|5780.53|5742.53|5780.78|5742.78|5780.78|5742.78|5780.53|5742.53|9
1609045310000|2020-12-27 05:01:50|5780.91|5742.91|5780.91|5742.91|5780.91|5742.91|5780.69|5742.69|9
1609045320000|2020-12-27 05:02:00|5780.83|5742.83|5780.2|5742.2|5780.83|5742.83|5780.09|5742.09|10
1609045330000|2020-12-27 05:02:10|5780.19|5742.19|5777.36|5739.36|5780.19|5742.19|5777.36|5739.36|10
1609045340000|2020-12-27 05:02:20|5777.41|5739.41|5777.7|5739.7|5777.73|5739.73|5777.13|5739.13|8
1609045350000|2020-12-27 05:02:30|5777.76|5739.76|5778.08|5740.08|5778.18|5740.18|5777.76|5739.76|10
1609045360000|2020-12-27 05:02:40|5778.12|5740.12|5778.13|5740.13|5778.19|5740.19|5778.01|5740.01|10
1609045370000|2020-12-27 05:02:50|5778.14|5740.14|5778.81|5740.81|5778.81|5740.81|5778.14|5740.14|10
1609045380000|2020-12-27 05:03:00|5778.78|5740.78|5779.79|5741.79|5779.79|5741.79|5778.64|5740.64|10
1609045390000|2020-12-27 05:03:10|5779.89|5741.89|5781.08|5743.08|5781.08|5743.08|5779.89|5741.89|10
1609045400000|2020-12-27 05:03:20|5781.56|5743.56|5783.17|5745.17|5783.17|5745.17|5781.56|5743.56|9
1609045410000|2020-12-27 05:03:30|5783.5|5745.5|5784.59|5746.59|5784.8|5746.8|5783.5|5745.5|10
1609045420000|2020-12-27 05:03:40|5784.74|5746.74|5785.99|5747.99|5785.99|5747.99|5784.48|5746.48|10
1609045430000|2020-12-27 05:03:50|5786.04|5748.04|5786.47|5748.47|5786.69|5748.69|5786.04|5748.04|10
1609045440000|2020-12-27 05:04:00|5786.33|5748.33|5787.27|5749.27|5787.27|5749.27|5786.33|5748.33|9
1609045450000|2020-12-27 05:04:10|5787.25|5749.25|5787.27|5749.27|5787.3|5749.3|5787.04|5749.04|10
1609045460000|2020-12-27 05:04:20|5787.29|5749.29|5787.38|5749.38|5787.46|5749.46|5787.23|5749.23|8
1609045470000|2020-12-27 05:04:30|5787.5|5749.5|5789.64|5751.64|5789.64|5751.64|5787.5|5749.5|10
1609045480000|2020-12-27 05:04:40|5788.9|5750.9|5789.08|5751.08|5789.11|5751.11|5788.77|5750.77|10
1609045490000|2020-12-27 05:04:50|5789.14|5751.14|5789.7|5751.7|5789.7|5751.7|5789.14|5751.14|9
1609045500000|2020-12-27 05:05:00|5789.71|5751.71|5790.95|5752.95|5791.59|5753.59|5789.71|5751.71|10
1609045510000|2020-12-27 05:05:10|5791.04|5753.04|5791.23|5753.23|5791.51|5753.51|5790.98|5752.98|10
1609045520000|2020-12-27 05:05:20|5791.27|5753.27|5792.13|5754.13|5792.13|5754.13|5791.12|5753.12|9
1609045530000|2020-12-27 05:05:30|5792.1|5754.1|5792.18|5754.18|5792.26|5754.26|5791.83|5753.83|9
1609045540000|2020-12-27 05:05:40|5792.27|5754.27|5793.91|5755.91|5793.91|5755.91|5792.27|5754.27|9
1609045550000|2020-12-27 05:05:50|5793.87|5755.87|5794.55|5756.55|5794.55|5756.55|5793.73|5755.73|10
1609045560000|2020-12-27 05:06:00|5794.79|5756.79|5795.53|5757.53|5795.53|5757.53|5794.79|5756.79|10
1609045570000|2020-12-27 05:06:10|5795.56|5757.56|5796.2|5758.2|5796.2|5758.2|5795.55|5757.55|8
1609045580000|2020-12-27 05:06:20|5796.62|5758.62|5796.01|5758.01|5796.65|5758.65|5796|5758|10
1609045590000|2020-12-27 05:06:30|5796.03|5758.03|5795.99|5757.99|5796.08|5758.08|5795.78|5757.78|9
1609045600000|2020-12-27 05:06:40|5795.85|5757.85|5795.72|5757.72|5795.85|5757.85|5795.5|5757.5|9
1609045610000|2020-12-27 05:06:50|5795.68|5757.68|5795.28|5757.28|5795.68|5757.68|5795.28|5757.28|8
1609045620000|2020-12-27 05:07:00|5795.29|5757.29|5795.59|5757.59|5795.68|5757.68|5795.16|5757.16|10
1609045630000|2020-12-27 05:07:10|5795.65|5757.65|5795.94|5757.94|5795.96|5757.96|5795.56|5757.56|8
1609045640000|2020-12-27 05:07:20|5796.1|5758.1|5796.11|5758.11|5796.29|5758.29|5796.07|5758.07|8
1609045650000|2020-12-27 05:07:30|5796.25|5758.25|5795.88|5757.88|5796.29|5758.29|5795.88|5757.88|10
1609045660000|2020-12-27 05:07:40|5795.91|5757.91|5795.37|5757.37|5795.94|5757.94|5795.37|5757.37|10
1609045670000|2020-12-27 05:07:50|5795.36|5757.36|5796.18|5758.18|5796.18|5758.18|5795.31|5757.31|10
1609045680000|2020-12-27 05:08:00|5796.2|5758.2|5796.77|5758.77|5796.77|5758.77|5796.2|5758.2|10
1609045690000|2020-12-27 05:08:10|5797.08|5759.08|5797.22|5759.22|5797.37|5759.37|5797.08|5759.08|10
1609045700000|2020-12-27 05:08:20|5797.51|5759.51|5797.47|5759.47|5797.51|5759.51|5797.22|5759.22|10
1609045710000|2020-12-27 05:08:30|5797.64|5759.64|5797.7|5759.7|5797.76|5759.76|5797.52|5759.52|9
1609045720000|2020-12-27 05:08:40|5797.71|5759.71|5797.67|5759.67|5797.88|5759.88|5797.61|5759.61|8
1609045730000|2020-12-27 05:08:50|5797.66|5759.66|5797.41|5759.41|5797.66|5759.66|5797.29|5759.29|10
1609045740000|2020-12-27 05:09:00|5797.32|5759.32|5797.1|5759.1|5797.32|5759.32|5796.97|5758.97|10
1609045750000|2020-12-27 05:09:10|5796.92|5758.92|5796.44|5758.44|5796.92|5758.92|5796.43|5758.43|10
1609045760000|2020-12-27 05:09:20|5796.62|5758.62|5797.27|5759.27|5797.32|5759.32|5796.62|5758.62|10
1609045770000|2020-12-27 05:09:30|5797.13|5759.13|5798.16|5760.16|5798.16|5760.16|5797.13|5759.13|10
1609045780000|2020-12-27 05:09:40|5798.23|5760.23|5798.81|5760.81|5798.85|5760.85|5798.23|5760.23|7
1609045790000|2020-12-27 05:09:50|5798.8|5760.8|5798.47|5760.47|5798.91|5760.91|5798.47|5760.47|10
1609045800000|2020-12-27 05:10:00|5798.42|5760.42|5798.11|5760.11|5798.42|5760.42|5798.11|5760.11|8
1609045810000|2020-12-27 05:10:10|5797.86|5759.86|5797.48|5759.48|5797.86|5759.86|5797.47|5759.47|7
1609045820000|2020-12-27 05:10:20|5797.44|5759.44|5797.11|5759.11|5797.49|5759.49|5797.11|5759.11|9
1609045830000|2020-12-27 05:10:30|5797.16|5759.16|5797.2|5759.2|5797.28|5759.28|5797.16|5759.16|9
1609045840000|2020-12-27 05:10:40|5797.28|5759.28|5797.43|5759.43|5797.43|5759.43|5797.22|5759.22|10
1609045850000|2020-12-27 05:10:50|5797.29|5759.29|5797.07|5759.07|5797.5|5759.5|5797.07|5759.07|9
1609045860000|2020-12-27 05:11:00|5797.06|5759.06|5797.06|5759.06|5797.13|5759.13|5796.99|5758.99|9
1609045870000|2020-12-27 05:11:10|5796.96|5758.96|5797.85|5759.85|5797.85|5759.85|5796.88|5758.88|10
1609045880000|2020-12-27 05:11:20|5798.01|5760.01|5798.89|5760.89|5798.9|5760.9|5798.01|5760.01|10
1609045890000|2020-12-27 05:11:30|5799.03|5761.03|5798.64|5760.64|5799.09|5761.09|5798.59|5760.59|10
1609045900000|2020-12-27 05:11:40|5798.63|5760.63|5798.2|5760.2|5798.63|5760.63|5798.1|5760.1|10
1609045910000|2020-12-27 05:11:50|5798.15|5760.15|5797.69|5759.69|5798.15|5760.15|5797.64|5759.64|10
1609045920000|2020-12-27 05:12:00|5797.72|5759.72|5797.87|5759.87|5797.87|5759.87|5797.66|5759.66|9
1609045930000|2020-12-27 05:12:10|5797.9|5759.9|5798.01|5760.01|5798.03|5760.03|5797.87|5759.87|10
1609045940000|2020-12-27 05:12:20|5798.02|5760.02|5798.06|5760.06|5798.21|5760.21|5798|5760|10
1609045950000|2020-12-27 05:12:30|5798.03|5760.03|5798.26|5760.26|5798.32|5760.32|5798.02|5760.02|8
1609045960000|2020-12-27 05:12:40|5798.18|5760.18|5798.43|5760.43|5798.44|5760.44|5797.97|5759.97|8
1609045970000|2020-12-27 05:12:50|5798.47|5760.47|5799.17|5761.17|5799.17|5761.17|5798.36|5760.36|9
1609045980000|2020-12-27 05:13:00|5799.84|5761.84|5800.94|5762.94|5801.11|5763.11|5799.84|5761.84|10
1609045990000|2020-12-27 05:13:10|5800.98|5762.98|5801.01|5763.01|5801.27|5763.27|5800.98|5762.98|9
1609046000000|2020-12-27 05:13:20|5801.03|5763.03|5802.25|5764.25|5802.25|5764.25|5801.03|5763.03|9
1609046010000|2020-12-27 05:13:30|5802.59|5764.59|5803.35|5765.35|5803.36|5765.36|5802.54|5764.54|10
1609046020000|2020-12-27 05:13:40|5803.37|5765.37|5803.95|5765.95|5804.02|5766.02|5803.37|5765.37|10
1609046030000|2020-12-27 05:13:50|5803.94|5765.94|5803.17|5765.17|5804.19|5766.19|5803.17|5765.17|10
1609046040000|2020-12-27 05:14:00|5803.22|5765.22|5803.66|5765.66|5803.66|5765.66|5803.22|5765.22|9
1609046050000|2020-12-27 05:14:10|5803.79|5765.79|5804.08|5766.08|5804.09|5766.09|5803.79|5765.79|10
1609046060000|2020-12-27 05:14:20|5803.93|5765.93|5803.54|5765.54|5804.02|5766.02|5803.54|5765.54|9
1609046070000|2020-12-27 05:14:30|5803.6|5765.6|5803.64|5765.64|5803.64|5765.64|5803.52|5765.52|10
1609046080000|2020-12-27 05:14:40|5803.8|5765.8|5803.35|5765.35|5803.82|5765.82|5803.35|5765.35|9
1609046090000|2020-12-27 05:14:50|5803.34|5765.34|5801.32|5763.32|5803.34|5765.34|5801.32|5763.32|10
1609046100000|2020-12-27 05:15:00|5801.27|5763.27|5801.9|5763.9|5802|5764|5800.84|5762.84|9
1609046110000|2020-12-27 05:15:10|5802.03|5764.03|5803.04|5765.04|5803.04|5765.04|5802.03|5764.03|9
1609046120000|2020-12-27 05:15:20|5803|5765|5803.86|5765.86|5803.86|5765.86|5802.8|5764.8|10
1609046130000|2020-12-27 05:15:30|5803.76|5765.76|5803.86|5765.86|5804.03|5766.03|5803.63|5765.63|9
1609046140000|2020-12-27 05:15:40|5803.72|5765.72|5803.19|5765.19|5803.88|5765.88|5803.19|5765.19|10
1609046150000|2020-12-27 05:15:50|5803.15|5765.15|5803.27|5765.27|5803.3|5765.3|5803.04|5765.04|10
1609046160000|2020-12-27 05:16:00|5803.21|5765.21|5802.68|5764.68|5803.22|5765.22|5802.68|5764.68|9
1609046170000|2020-12-27 05:16:10|5802.67|5764.67|5803.24|5765.24|5803.24|5765.24|5802.51|5764.51|9
1609046180000|2020-12-27 05:16:20|5803.3|5765.3|5803.65|5765.65|5803.77|5765.77|5803.3|5765.3|10
1609046190000|2020-12-27 05:16:30|5803.76|5765.76|5804.2|5766.2|5804.2|5766.2|5803.65|5765.65|9
1609046200000|2020-12-27 05:16:40|5804.79|5766.79|5806.12|5768.12|5806.12|5768.12|5804.79|5766.79|10
1609046210000|2020-12-27 05:16:50|5806.47|5768.47|5806.33|5768.33|5806.47|5768.47|5806.13|5768.13|9
1609046220000|2020-12-27 05:17:00|5806.19|5768.19|5805.95|5767.95|5806.24|5768.24|5805.94|5767.94|9
1609046230000|2020-12-27 05:17:10|5805.92|5767.92|5806.05|5768.05|5806.12|5768.12|5805.91|5767.91|10
1609046240000|2020-12-27 05:17:20|5806.06|5768.06|5806.07|5768.07|5806.07|5768.07|5805.87|5767.87|10
1609046250000|2020-12-27 05:17:30|5806.05|5768.05|5805.61|5767.61|5806.05|5768.05|5805.6|5767.6|10
1609046260000|2020-12-27 05:17:40|5805.38|5767.38|5804.2|5766.2|5805.38|5767.38|5804.2|5766.2|9
1609046270000|2020-12-27 05:17:50|5804.27|5766.27|5804.68|5766.68|5804.68|5766.68|5804.15|5766.15|9
1609046280000|2020-12-27 05:18:00|5804.69|5766.69|5804.85|5766.85|5805.15|5767.15|5804.69|5766.69|9
1609046290000|2020-12-27 05:18:10|5804.94|5766.94|5806.71|5768.71|5806.71|5768.71|5804.76|5766.76|10
1609046300000|2020-12-27 05:18:20|5806.66|5768.66|5807.59|5769.59|5807.63|5769.63|5806.63|5768.63|10
1609046310000|2020-12-27 05:18:30|5807.69|5769.69|5807.69|5769.69|5807.76|5769.76|5807.69|5769.69|9
1609046320000|2020-12-27 05:18:40|5807.67|5769.67|5807.91|5769.91|5808.17|5770.17|5807.67|5769.67|10
1609046330000|2020-12-27 05:18:50|5807.93|5769.93|5807.64|5769.64|5808.02|5770.02|5807.64|5769.64|10
1609046340000|2020-12-27 05:19:00|5807.65|5769.65|5805.96|5767.96|5807.65|5769.65|5805.96|5767.96|10
1609046350000|2020-12-27 05:19:10|5806.18|5768.18|5805.95|5767.95|5806.18|5768.18|5805.91|5767.91|10
1609046360000|2020-12-27 05:19:20|5806.02|5768.02|5805.68|5767.68|5806.24|5768.24|5805.68|5767.68|10
1609046370000|2020-12-27 05:19:30|5805.55|5767.55|5805.37|5767.37|5805.55|5767.55|5805.33|5767.33|8
1609046380000|2020-12-27 05:19:40|5803.5|5765.5|5801.22|5763.22|5803.66|5765.66|5801.22|5763.22|10
1609046390000|2020-12-27 05:19:50|5801.18|5763.18|5801.13|5763.13|5801.18|5763.18|5800.34|5762.34|10
1609046400000|2020-12-27 05:20:00|5801.34|5763.34|5802.12|5764.12|5802.12|5764.12|5801.26|5763.26|10
1609046410000|2020-12-27 05:20:10|5802.19|5764.19|5801.87|5763.87|5802.19|5764.19|5801.87|5763.87|9
1609046420000|2020-12-27 05:20:20|5801.77|5763.77|5800.94|5762.94|5801.77|5763.77|5800.88|5762.88|10
1609046430000|2020-12-27 05:20:30|5801.08|5763.08|5801.38|5763.38|5801.38|5763.38|5801.08|5763.08|8
1609046440000|2020-12-27 05:20:40|5801.7|5763.7|5802.41|5764.41|5802.48|5764.48|5801.7|5763.7|9
1609046450000|2020-12-27 05:20:50|5802.39|5764.39|5802|5764|5802.39|5764.39|5801.97|5763.97|9
1609046460000|2020-12-27 05:21:00|5801.9|5763.9|5800.01|5762.01|5801.9|5763.9|5800.01|5762.01|10
1609046470000|2020-12-27 05:21:10|5800.23|5762.23|5798.73|5760.73|5800.24|5762.24|5798.69|5760.69|10
1609046480000|2020-12-27 05:21:20|5799.77|5761.77|5799.72|5761.72|5800.54|5762.54|5799.51|5761.51|9
1609046490000|2020-12-27 05:21:30|5799.85|5761.85|5798.83|5760.83|5799.85|5761.85|5798.77|5760.77|10
1609046500000|2020-12-27 05:21:40|5798.85|5760.85|5798.53|5760.53|5798.89|5760.89|5798.4|5760.4|10
1609046510000|2020-12-27 05:21:50|5798.52|5760.52|5797.98|5759.98|5798.87|5760.87|5797.98|5759.98|9
1609046520000|2020-12-27 05:22:00|5797.77|5759.77|5797.73|5759.73|5797.77|5759.77|5797.54|5759.54|9
1609046530000|2020-12-27 05:22:10|5798.03|5760.03|5799.69|5761.69|5799.69|5761.69|5798.03|5760.03|10
1609046540000|2020-12-27 05:22:20|5799.85|5761.85|5799.7|5761.7|5800.04|5762.04|5799.7|5761.7|8
1609046550000|2020-12-27 05:22:30|5799.56|5761.56|5799.81|5761.81|5799.81|5761.81|5799.56|5761.56|10
1609046560000|2020-12-27 05:22:40|5799.91|5761.91|5799.71|5761.71|5799.94|5761.94|5799.45|5761.45|10
1609046570000|2020-12-27 05:22:50|5799.78|5761.78|5800.01|5762.01|5800.26|5762.26|5799.78|5761.78|10
1609046580000|2020-12-27 05:23:00|5799.71|5761.71|5801.72|5763.72|5801.72|5763.72|5799.62|5761.62|10
1609046590000|2020-12-27 05:23:10|5801.82|5763.82|5803.4|5765.4|5803.4|5765.4|5801.82|5763.82|9
1609046600000|2020-12-27 05:23:20|5803.52|5765.52|5804.73|5766.73|5804.77|5766.77|5803.52|5765.52|10
1609046610000|2020-12-27 05:23:30|5804.68|5766.68|5805.13|5767.13|5805.14|5767.14|5804.68|5766.68|10
1609046620000|2020-12-27 05:23:40|5805.25|5767.25|5806.06|5768.06|5806.06|5768.06|5805.25|5767.25|10
1609046630000|2020-12-27 05:23:50|5806.1|5768.1|5807.66|5769.66|5807.66|5769.66|5806.08|5768.08|10
1609046640000|2020-12-27 05:24:00|5807.71|5769.71|5811.56|5773.56|5811.56|5773.56|5807.71|5769.71|10
1609046650000|2020-12-27 05:24:10|5811.89|5773.89|5812.58|5774.58|5812.66|5774.66|5811.89|5773.89|9
1609046660000|2020-12-27 05:24:20|5812.5|5774.5|5813.36|5775.36|5813.43|5775.43|5812.5|5774.5|10
1609046670000|2020-12-27 05:24:30|5813.44|5775.44|5813.08|5775.08|5813.76|5775.76|5813.08|5775.08|10
1609046680000|2020-12-27 05:24:40|5813.21|5775.21|5812.89|5774.89|5813.21|5775.21|5812.46|5774.46|7
1609046690000|2020-12-27 05:24:50|5812.26|5774.26|5812.14|5774.14|5812.36|5774.36|5811.98|5773.98|10
1609046700000|2020-12-27 05:25:00|5812.21|5774.21|5811.97|5773.97|5812.21|5774.21|5811.87|5773.87|10
1609046710000|2020-12-27 05:25:10|5812.34|5774.34|5812.39|5774.39|5812.58|5774.58|5812.17|5774.17|10
1609046720000|2020-12-27 05:25:20|5812.35|5774.35|5812.35|5774.35|5812.35|5774.35|5812.17|5774.17|10
1609046730000|2020-12-27 05:25:30|5812.45|5774.45|5812.57|5774.57|5812.87|5774.87|5812.45|5774.45|10
1609046740000|2020-12-27 05:25:40|5812.35|5774.35|5812.37|5774.37|5812.55|5774.55|5812.14|5774.14|9
1609046750000|2020-12-27 05:25:50|5812.34|5774.34|5812.22|5774.22|5812.41|5774.41|5812.13|5774.13|9
1609046760000|2020-12-27 05:26:00|5812.18|5774.18|5811.42|5773.42|5812.18|5774.18|5811.16|5773.16|10
1609046770000|2020-12-27 05:26:10|5811.53|5773.53|5811.01|5773.01|5811.53|5773.53|5811.01|5773.01|10
1609046780000|2020-12-27 05:26:20|5811.02|5773.02|5810.21|5772.21|5811.06|5773.06|5810.21|5772.21|9
1609046790000|2020-12-27 05:26:30|5810.22|5772.22|5809.81|5771.81|5810.38|5772.38|5809.81|5771.81|10
1609046800000|2020-12-27 05:26:40|5809.59|5771.59|5809.62|5771.62|5809.73|5771.73|5809.44|5771.44|10
1609046810000|2020-12-27 05:26:50|5809.84|5771.84|5810.4|5772.4|5810.4|5772.4|5809.84|5771.84|9
1609046820000|2020-12-27 05:27:00|5810.42|5772.42|5810.51|5772.51|5810.7|5772.7|5810.42|5772.42|10
1609046830000|2020-12-27 05:27:10|5810.46|5772.46|5809.91|5771.91|5810.58|5772.58|5809.64|5771.64|10
1609046840000|2020-12-27 05:27:20|5809.8|5771.8|5808.9|5770.9|5809.8|5771.8|5808.78|5770.78|9
1609046850000|2020-12-27 05:27:30|5808.86|5770.86|5808.48|5770.48|5809.49|5771.49|5808.48|5770.48|10
1609046860000|2020-12-27 05:27:40|5808.73|5770.73|5806.5|5768.5|5808.73|5770.73|5806.5|5768.5|8
1609046870000|2020-12-27 05:27:50|5806.41|5768.41|5806.1|5768.1|5806.41|5768.41|5805.48|5767.48|10
1609046880000|2020-12-27 05:28:00|5806.08|5768.08|5807.08|5769.08|5807.68|5769.68|5806.08|5768.08|10
1609046890000|2020-12-27 05:28:10|5807.09|5769.09|5806.6|5768.6|5807.29|5769.29|5806.6|5768.6|10
1609046900000|2020-12-27 05:28:20|5806.4|5768.4|5806.36|5768.36|5806.47|5768.47|5806.33|5768.33|10
1609046910000|2020-12-27 05:28:30|5805.97|5767.97|5805.43|5767.43|5805.97|5767.97|5805.43|5767.43|8
1609046920000|2020-12-27 05:28:40|5805.5|5767.5|5806.58|5768.58|5806.75|5768.75|5805.4|5767.4|10
1609046930000|2020-12-27 05:28:50|5806.87|5768.87|5808.4|5770.4|5808.4|5770.4|5806.87|5768.87|8
1609046940000|2020-12-27 05:29:00|5808.6|5770.6|5808.96|5770.96|5808.96|5770.96|5808.58|5770.58|10
1609046950000|2020-12-27 05:29:10|5808.95|5770.95|5809.94|5771.94|5809.94|5771.94|5808.8|5770.8|8
1609046960000|2020-12-27 05:29:20|5810.03|5772.03|5809.83|5771.83|5810.07|5772.07|5809.82|5771.82|10
1609046970000|2020-12-27 05:29:30|5809.69|5771.69|5808.77|5770.77|5809.69|5771.69|5808.77|5770.77|9
1609046980000|2020-12-27 05:29:40|5808.68|5770.68|5808.65|5770.65|5808.81|5770.81|5808.65|5770.65|9
1609046990000|2020-12-27 05:29:50|5808.58|5770.58|5807.81|5769.81|5808.58|5770.58|5807.81|5769.81|9
1609047000000|2020-12-27 05:30:00|5807.78|5769.78|5807|5769|5807.78|5769.78|5807|5769|9
1609047010000|2020-12-27 05:30:10|5807.16|5769.16|5808.28|5770.28|5808.28|5770.28|5807.09|5769.09|10
1609047020000|2020-12-27 05:30:20|5808.37|5770.37|5808.52|5770.52|5808.74|5770.74|5808.37|5770.37|9
1609047030000|2020-12-27 05:30:30|5808.42|5770.42|5808.2|5770.2|5808.42|5770.42|5808.2|5770.2|9
1609047040000|2020-12-27 05:30:40|5808.22|5770.22|5808.17|5770.17|5808.39|5770.39|5808.01|5770.01|10
1609047050000|2020-12-27 05:30:50|5808.12|5770.12|5807.85|5769.85|5808.12|5770.12|5807.77|5769.77|10
1609047060000|2020-12-27 05:31:00|5808.01|5770.01|5808.32|5770.32|5808.47|5770.47|5807.98|5769.98|10
1609047070000|2020-12-27 05:31:10|5808.33|5770.33|5808.31|5770.31|5808.41|5770.41|5808.19|5770.19|9
1609047080000|2020-12-27 05:31:20|5808.06|5770.06|5807.67|5769.67|5808.06|5770.06|5807.67|5769.67|9
1609047090000|2020-12-27 05:31:30|5807.69|5769.69|5807.07|5769.07|5807.69|5769.69|5807.07|5769.07|9
1609047100000|2020-12-27 05:31:40|5806.95|5768.95|5805.78|5767.78|5806.95|5768.95|5805.76|5767.76|9
1609047110000|2020-12-27 05:31:50|5805.88|5767.88|5804.68|5766.68|5805.98|5767.98|5804.61|5766.61|10
1609047120000|2020-12-27 05:32:00|5804.82|5766.82|5802.97|5764.97|5804.82|5766.82|5802.74|5764.74|10
1609047130000|2020-12-27 05:32:10|5803.73|5765.73|5806.83|5768.83|5806.83|5768.83|5803.73|5765.73|10
1609047140000|2020-12-27 05:32:20|5807.43|5769.43|5810.13|5772.13|5810.16|5772.16|5807.27|5769.27|10
1609047150000|2020-12-27 05:32:30|5810.31|5772.31|5809.52|5771.52|5810.56|5772.56|5809.52|5771.52|9
1609047160000|2020-12-27 05:32:40|5809.53|5771.53|5809.61|5771.61|5809.68|5771.68|5809.49|5771.49|10
1609047170000|2020-12-27 05:32:50|5809.51|5771.51|5809.55|5771.55|5809.55|5771.55|5809.1|5771.1|9
1609047180000|2020-12-27 05:33:00|5809.48|5771.48|5809.44|5771.44|5809.62|5771.62|5809.29|5771.29|9
1609047190000|2020-12-27 05:33:10|5809.3|5771.3|5808.93|5770.93|5809.3|5771.3|5808.89|5770.89|10
1609047200000|2020-12-27 05:33:20|5808.92|5770.92|5808.6|5770.6|5808.92|5770.92|5808.45|5770.45|10
1609047210000|2020-12-27 05:33:30|5808.42|5770.42|5807.93|5769.93|5808.42|5770.42|5807.92|5769.92|7
1609047220000|2020-12-27 05:33:40|5808|5770|5807.33|5769.33|5808.11|5770.11|5807.33|5769.33|10
1609047230000|2020-12-27 05:33:50|5807.23|5769.23|5806.66|5768.66|5807.23|5769.23|5806.66|5768.66|8
1609047240000|2020-12-27 05:34:00|5806.82|5768.82|5805.62|5767.62|5806.94|5768.94|5805.62|5767.62|9
1609047250000|2020-12-27 05:34:10|5805.15|5767.15|5804.89|5766.89|5805.15|5767.15|5804.46|5766.46|10
1609047260000|2020-12-27 05:34:20|5804.8|5766.8|5805.01|5767.01|5805.4|5767.4|5804.62|5766.62|10
1609047270000|2020-12-27 05:34:30|5805.09|5767.09|5805.46|5767.46|5805.61|5767.61|5805.09|5767.09|9
1609047280000|2020-12-27 05:34:40|5805.5|5767.5|5805.04|5767.04|5805.58|5767.58|5805.04|5767.04|10
1609047290000|2020-12-27 05:34:50|5804.64|5766.64|5805.88|5767.88|5805.88|5767.88|5804.61|5766.61|10
1609047300000|2020-12-27 05:35:00|5806.01|5768.01|5806.14|5768.14|5806.18|5768.18|5805.94|5767.94|10
1609047310000|2020-12-27 05:35:10|5806.03|5768.03|5805.48|5767.48|5806.07|5768.07|5805.39|5767.39|10
1609047320000|2020-12-27 05:35:20|5804.94|5766.94|5805.92|5767.92|5806.08|5768.08|5804.94|5766.94|9
1609047330000|2020-12-27 05:35:30|5805.86|5767.86|5806.9|5768.9|5806.95|5768.95|5805.86|5767.86|10
1609047340000|2020-12-27 05:35:40|5807.22|5769.22|5807.84|5769.84|5807.92|5769.92|5807.14|5769.14|10
1609047350000|2020-12-27 05:35:50|5807.89|5769.89|5806.91|5768.91|5807.89|5769.89|5806.91|5768.91|10
1609047360000|2020-12-27 05:36:00|5806.92|5768.92|5805.9|5767.9|5807|5769|5805.9|5767.9|10
1609047370000|2020-12-27 05:36:10|5805.82|5767.82|5805.92|5767.92|5806.3|5768.3|5805.49|5767.49|9
1609047380000|2020-12-27 05:36:20|5805.88|5767.88|5804.95|5766.95|5806.25|5768.25|5804.95|5766.95|10
1609047390000|2020-12-27 05:36:30|5804.85|5766.85|5805.59|5767.59|5805.59|5767.59|5804.85|5766.85|9
1609047400000|2020-12-27 05:36:40|5805.64|5767.64|5806.81|5768.81|5806.81|5768.81|5805.64|5767.64|10
1609047410000|2020-12-27 05:36:50|5806.69|5768.69|5806.47|5768.47|5806.79|5768.79|5806.44|5768.44|10
1609047420000|2020-12-27 05:37:00|5806.45|5768.45|5805.98|5767.98|5806.45|5768.45|5805.98|5767.98|10
1609047430000|2020-12-27 05:37:10|5806.21|5768.21|5806.12|5768.12|5806.23|5768.23|5805.92|5767.92|10
1609047440000|2020-12-27 05:37:20|5806.14|5768.14|5806.11|5768.11|5806.51|5768.51|5806.11|5768.11|9
1609047450000|2020-12-27 05:37:30|5806.07|5768.07|5806.14|5768.14|5806.17|5768.17|5805.97|5767.97|7
1609047460000|2020-12-27 05:37:40|5806.26|5768.26|5805.75|5767.75|5806.34|5768.34|5805.75|5767.75|10
1609047470000|2020-12-27 05:37:50|5805.55|5767.55|5805.29|5767.29|5805.61|5767.61|5805.29|5767.29|8
1609047480000|2020-12-27 05:38:00|5805.11|5767.11|5804.69|5766.69|5805.13|5767.13|5804.56|5766.56|10
1609047490000|2020-12-27 05:38:10|5804.72|5766.72|5803.76|5765.76|5804.72|5766.72|5803.76|5765.76|10
1609047500000|2020-12-27 05:38:20|5803.8|5765.8|5803.64|5765.64|5803.96|5765.96|5803.51|5765.51|9
1609047510000|2020-12-27 05:38:30|5803.72|5765.72|5803.93|5765.93|5804.14|5766.14|5803.71|5765.71|10
1609047520000|2020-12-27 05:38:40|5803.86|5765.86|5803.3|5765.3|5803.86|5765.86|5803.3|5765.3|9
1609047530000|2020-12-27 05:38:50|5803.26|5765.26|5801.77|5763.77|5803.26|5765.26|5801.37|5763.37|9
1609047540000|2020-12-27 05:39:00|5801.28|5763.28|5800.17|5762.17|5801.29|5763.29|5800.17|5762.17|10
1609047550000|2020-12-27 05:39:10|5800.13|5762.13|5799.15|5761.15|5800.32|5762.32|5799.15|5761.15|10
1609047560000|2020-12-27 05:39:20|5798.93|5760.93|5798.93|5760.93|5799.01|5761.01|5798.64|5760.64|10
1609047570000|2020-12-27 05:39:30|5798.67|5760.67|5798.64|5760.64|5798.67|5760.67|5798.42|5760.42|10
1609047580000|2020-12-27 05:39:40|5798.75|5760.75|5798.76|5760.76|5798.78|5760.78|5798.54|5760.54|9
1609047590000|2020-12-27 05:39:50|5798.85|5760.85|5799.06|5761.06|5799.06|5761.06|5798.83|5760.83|9
1609047600000|2020-12-27 05:40:00|5799.04|5761.04|5798.85|5760.85|5799.09|5761.09|5798.51|5760.51|10
1609047610000|2020-12-27 05:40:10|5798.93|5760.93|5798.94|5760.94|5799.11|5761.11|5798.9|5760.9|10
1609047620000|2020-12-27 05:40:20|5799.02|5761.02|5798.91|5760.91|5799.12|5761.12|5798.86|5760.86|9
1609047630000|2020-12-27 05:40:30|5798.86|5760.86|5800.18|5762.18|5800.18|5762.18|5798.82|5760.82|10
1609047640000|2020-12-27 05:40:40|5800.13|5762.13|5800.25|5762.25|5800.44|5762.44|5800.1|5762.1|10
1609047650000|2020-12-27 05:40:50|5800.4|5762.4|5800.44|5762.44|5800.44|5762.44|5800.31|5762.31|9
1609047660000|2020-12-27 05:41:00|5800.4|5762.4|5799.84|5761.84|5800.43|5762.43|5799.8|5761.8|9
1609047670000|2020-12-27 05:41:10|5799.86|5761.86|5797.42|5759.42|5799.86|5761.86|5797.35|5759.35|10
1609047680000|2020-12-27 05:41:20|5797.68|5759.68|5796.72|5758.72|5797.68|5759.68|5796.72|5758.72|9
1609047690000|2020-12-27 05:41:30|5796.71|5758.71|5797.98|5759.98|5797.98|5759.98|5795.93|5757.93|10
1609047700000|2020-12-27 05:41:40|5798.23|5760.23|5797.8|5759.8|5798.23|5760.23|5797.76|5759.76|9
1609047710000|2020-12-27 05:41:50|5798.1|5760.1|5797.26|5759.26|5798.1|5760.1|5797.26|5759.26|9
1609047720000|2020-12-27 05:42:00|5797.12|5759.12|5795.89|5757.89|5797.12|5759.12|5795.89|5757.89|10
1609047730000|2020-12-27 05:42:10|5795.99|5757.99|5795.61|5757.61|5796.05|5758.05|5795.61|5757.61|10
1609047740000|2020-12-27 05:42:20|5795.33|5757.33|5795.44|5757.44|5795.55|5757.55|5795.15|5757.15|10
1609047750000|2020-12-27 05:42:30|5795.37|5757.37|5794.38|5756.38|5795.39|5757.39|5794.36|5756.36|10
1609047760000|2020-12-27 05:42:40|5794.37|5756.37|5794.82|5756.82|5794.82|5756.82|5794.03|5756.03|10
1609047770000|2020-12-27 05:42:50|5794.79|5756.79|5795.4|5757.4|5795.4|5757.4|5794.79|5756.79|10
1609047780000|2020-12-27 05:43:00|5795.36|5757.36|5795.18|5757.18|5795.53|5757.53|5794.97|5756.97|10
1609047790000|2020-12-27 05:43:10|5795.08|5757.08|5796.11|5758.11|5796.11|5758.11|5794.97|5756.97|10
1609047800000|2020-12-27 05:43:20|5795.94|5757.94|5796.17|5758.17|5796.17|5758.17|5795.94|5757.94|10
1609047810000|2020-12-27 05:43:30|5796.14|5758.14|5796.35|5758.35|5796.35|5758.35|5796.06|5758.06|10
1609047820000|2020-12-27 05:43:40|5795.71|5757.71|5795.14|5757.14|5795.73|5757.73|5795.14|5757.14|9
1609047830000|2020-12-27 05:43:50|5795.13|5757.13|5795.02|5757.02|5795.17|5757.17|5795.02|5757.02|9
1609047840000|2020-12-27 05:44:00|5794.72|5756.72|5793.71|5755.71|5794.72|5756.72|5793.71|5755.71|9
1609047850000|2020-12-27 05:44:10|5793.59|5755.59|5792.98|5754.98|5793.59|5755.59|5792.98|5754.98|10
1609047860000|2020-12-27 05:44:20|5793.08|5755.08|5793.57|5755.57|5793.57|5755.57|5793.08|5755.08|9
1609047870000|2020-12-27 05:44:30|5793.76|5755.76|5795.51|5757.51|5795.51|5757.51|5793.68|5755.68|10
1609047880000|2020-12-27 05:44:40|5795.91|5757.91|5796.96|5758.96|5796.96|5758.96|5795.91|5757.91|10
1609047890000|2020-12-27 05:44:50|5796.92|5758.92|5796.09|5758.09|5796.92|5758.92|5795.6|5757.6|10
1609047900000|2020-12-27 05:45:00|5796.17|5758.17|5796.87|5758.87|5796.91|5758.91|5796.17|5758.17|10
1609047910000|2020-12-27 05:45:10|5796.32|5758.32|5795.64|5757.64|5796.32|5758.32|5795.64|5757.64|8
1609047920000|2020-12-27 05:45:20|5795.55|5757.55|5797.05|5759.05|5797.05|5759.05|5795.55|5757.55|10
1609047930000|2020-12-27 05:45:30|5796.89|5758.89|5797.49|5759.49|5797.49|5759.49|5796.89|5758.89|10
1609047940000|2020-12-27 05:45:40|5797.51|5759.51|5797.73|5759.73|5797.73|5759.73|5797.27|5759.27|10
1609047950000|2020-12-27 05:45:50|5797.82|5759.82|5798.95|5760.95|5798.95|5760.95|5797.8|5759.8|10
1609047960000|2020-12-27 05:46:00|5798.97|5760.97|5799.61|5761.61|5799.61|5761.61|5798.97|5760.97|9
1609047970000|2020-12-27 05:46:10|5799.48|5761.48|5801.05|5763.05|5801.05|5763.05|5799.38|5761.38|10
1609047980000|2020-12-27 05:46:20|5801.06|5763.06|5803.56|5765.56|5803.56|5765.56|5801.06|5763.06|10
1609047990000|2020-12-27 05:46:30|5803.52|5765.52|5805.83|5767.83|5805.83|5767.83|5803.52|5765.52|10
1609048000000|2020-12-27 05:46:40|5805.74|5767.74|5807.56|5769.56|5807.56|5769.56|5805.74|5767.74|10
1609048010000|2020-12-27 05:46:50|5807.64|5769.64|5808.73|5770.73|5808.73|5770.73|5807.62|5769.62|10
1609048020000|2020-12-27 05:47:00|5808.7|5770.7|5808.31|5770.31|5808.82|5770.82|5808.16|5770.16|10
1609048030000|2020-12-27 05:47:10|5808.28|5770.28|5808.56|5770.56|5808.8|5770.8|5808.28|5770.28|10
1609048040000|2020-12-27 05:47:20|5808.7|5770.7|5808.85|5770.85|5808.92|5770.92|5808.67|5770.67|9
1609048050000|2020-12-27 05:47:30|5808.77|5770.77|5808.39|5770.39|5808.77|5770.77|5808.39|5770.39|8
1609048060000|2020-12-27 05:47:40|5808.47|5770.47|5807.94|5769.94|5808.49|5770.49|5807.94|5769.94|10
1609048070000|2020-12-27 05:47:50|5807.69|5769.69|5807.45|5769.45|5807.69|5769.69|5807.36|5769.36|8
1609048080000|2020-12-27 05:48:00|5807.35|5769.35|5807.97|5769.97|5807.97|5769.97|5807.35|5769.35|10
1609048090000|2020-12-27 05:48:10|5808.19|5770.19|5807.99|5769.99|5808.44|5770.44|5807.99|5769.99|10
1609048100000|2020-12-27 05:48:20|5807.97|5769.97|5808.16|5770.16|5808.19|5770.19|5807.97|5769.97|10
1609048110000|2020-12-27 05:48:30|5808.45|5770.45|5809.56|5771.56|5809.56|5771.56|5808.41|5770.41|9
1609048120000|2020-12-27 05:48:40|5809.61|5771.61|5810.24|5772.24|5810.29|5772.29|5809.49|5771.49|10
1609048130000|2020-12-27 05:48:50|5810.23|5772.23|5810.78|5772.78|5810.79|5772.79|5810.23|5772.23|8
1609048140000|2020-12-27 05:49:00|5810.81|5772.81|5811.96|5773.96|5811.96|5773.96|5810.81|5772.81|9
1609048150000|2020-12-27 05:49:10|5813.19|5775.19|5814.26|5776.26|5814.26|5776.26|5813.19|5775.19|9
1609048160000|2020-12-27 05:49:20|5814.4|5776.4|5814.26|5776.26|5814.74|5776.74|5814.26|5776.26|9
1609048170000|2020-12-27 05:49:30|5814.16|5776.16|5814.22|5776.22|5814.26|5776.26|5814.15|5776.15|10
1609048180000|2020-12-27 05:49:40|5814.26|5776.26|5811.87|5773.87|5814.28|5776.28|5811.87|5773.87|10
1609048190000|2020-12-27 05:49:50|5811.7|5773.7|5811.34|5773.34|5811.7|5773.7|5811.29|5773.29|7
1609048200000|2020-12-27 05:50:00|5811.48|5773.48|5811.42|5773.42|5811.53|5773.53|5810.89|5772.89|9
1609048210000|2020-12-27 05:50:10|5811.59|5773.59|5810.87|5772.87|5811.59|5773.59|5810.87|5772.87|10
1609048220000|2020-12-27 05:50:20|5810.76|5772.76|5810.39|5772.39|5810.8|5772.8|5810.39|5772.39|10
1609048230000|2020-12-27 05:50:30|5810.44|5772.44|5810.94|5772.94|5811.44|5773.44|5810.07|5772.07|9
1609048240000|2020-12-27 05:50:40|5811.53|5773.53|5813.1|5775.1|5813.1|5775.1|5811.53|5773.53|10
1609048250000|2020-12-27 05:50:50|5813.33|5775.33|5813.52|5775.52|5813.52|5775.52|5812.92|5774.92|9
1609048260000|2020-12-27 05:51:00|5813.65|5775.65|5813.79|5775.79|5813.79|5775.79|5813.6|5775.6|8
1609048270000|2020-12-27 05:51:10|5813.85|5775.85|5816.24|5778.24|5816.24|5778.24|5813.82|5775.82|10
1609048280000|2020-12-27 05:51:20|5816.41|5778.41|5816.9|5778.9|5816.93|5778.93|5816.34|5778.34|9
1609048290000|2020-12-27 05:51:30|5817.01|5779.01|5817.91|5779.91|5817.91|5779.91|5817.01|5779.01|10
1609048300000|2020-12-27 05:51:40|5818.06|5780.06|5816.95|5778.95|5818.79|5780.79|5816.95|5778.95|9
1609048310000|2020-12-27 05:51:50|5816.8|5778.8|5817.17|5779.17|5817.17|5779.17|5816.74|5778.74|10
1609048320000|2020-12-27 05:52:00|5817.68|5779.68|5817.55|5779.55|5818.13|5780.13|5817.55|5779.55|8
1609048330000|2020-12-27 05:52:10|5817.46|5779.46|5816.51|5778.51|5817.49|5779.49|5816.48|5778.48|10
1609048340000|2020-12-27 05:52:20|5816.58|5778.58|5816.71|5778.71|5817.27|5779.27|5816.58|5778.58|9
1609048350000|2020-12-27 05:52:30|5816.83|5778.83|5816.85|5778.85|5817.13|5779.13|5816.83|5778.83|8
1609048360000|2020-12-27 05:52:40|5817.06|5779.06|5817.08|5779.08|5817.08|5779.08|5816.92|5778.92|9
1609048370000|2020-12-27 05:52:50|5817.16|5779.16|5818.91|5780.91|5818.91|5780.91|5817.16|5779.16|10
1609048380000|2020-12-27 05:53:00|5819.14|5781.14|5818.51|5780.51|5819.33|5781.33|5818.51|5780.51|8
1609048390000|2020-12-27 05:53:10|5818.37|5780.37|5817.27|5779.27|5818.37|5780.37|5817.27|5779.27|10
1609048400000|2020-12-27 05:53:20|5817.22|5779.22|5816.15|5778.15|5817.22|5779.22|5816.15|5778.15|9
1609048410000|2020-12-27 05:53:30|5815.55|5777.55|5814.12|5776.12|5815.87|5777.87|5814.12|5776.12|10
1609048420000|2020-12-27 05:53:40|5814.82|5776.82|5815.63|5777.63|5815.66|5777.66|5814.7|5776.7|9
1609048430000|2020-12-27 05:53:50|5814.61|5776.61|5814.67|5776.67|5814.93|5776.93|5814.28|5776.28|10
1609048440000|2020-12-27 05:54:00|5814.73|5776.73|5816.46|5778.46|5816.46|5778.46|5814.73|5776.73|10
1609048450000|2020-12-27 05:54:10|5816.78|5778.78|5817.73|5779.73|5817.73|5779.73|5816.71|5778.71|10
1609048460000|2020-12-27 05:54:20|5818.01|5780.01|5819.31|5781.31|5819.31|5781.31|5817.95|5779.95|9
1609048470000|2020-12-27 05:54:30|5819.39|5781.39|5819.73|5781.73|5819.73|5781.73|5818.89|5780.89|10
1609048480000|2020-12-27 05:54:40|5819.79|5781.79|5821.1|5783.1|5821.15|5783.15|5819.79|5781.79|10
1609048490000|2020-12-27 05:54:50|5820.79|5782.79|5819.22|5781.22|5820.79|5782.79|5819|5781|10
1609048500000|2020-12-27 05:55:00|5819.2|5781.2|5819.47|5781.47|5819.58|5781.58|5819.12|5781.12|9
1609048510000|2020-12-27 05:55:10|5819.32|5781.32|5820.06|5782.06|5820.88|5782.88|5819.32|5781.32|10
1609048520000|2020-12-27 05:55:20|5820.34|5782.34|5819.72|5781.72|5820.99|5782.99|5819.72|5781.72|10
1609048530000|2020-12-27 05:55:30|5819.74|5781.74|5819.75|5781.75|5819.9|5781.9|5819.57|5781.57|10
1609048540000|2020-12-27 05:55:40|5819.71|5781.71|5819.37|5781.37|5819.71|5781.71|5819.37|5781.37|8
1609048550000|2020-12-27 05:55:50|5819.34|5781.34|5818.44|5780.44|5819.36|5781.36|5818.44|5780.44|10
1609048560000|2020-12-27 05:56:00|5818.22|5780.22|5814.83|5776.83|5818.22|5780.22|5814.67|5776.67|10
1609048570000|2020-12-27 05:56:10|5815.13|5777.13|5814.84|5776.84|5815.13|5777.13|5814.6|5776.6|10
1609048580000|2020-12-27 05:56:20|5814.76|5776.76|5814.92|5776.92|5815.22|5777.22|5814.76|5776.76|10
1609048590000|2020-12-27 05:56:30|5814.88|5776.88|5813.65|5775.65|5814.88|5776.88|5813.65|5775.65|10
1609048600000|2020-12-27 05:56:40|5813.46|5775.46|5812.8|5774.8|5813.46|5775.46|5812.8|5774.8|9
1609048610000|2020-12-27 05:56:50|5812.61|5774.61|5811.95|5773.95|5812.61|5774.61|5811.89|5773.89|9
1609048620000|2020-12-27 05:57:00|5811.83|5773.83|5812.92|5774.92|5812.92|5774.92|5811.83|5773.83|10
1609048630000|2020-12-27 05:57:10|5813.02|5775.02|5813.87|5775.87|5813.87|5775.87|5813.02|5775.02|10
1609048640000|2020-12-27 05:57:20|5813.88|5775.88|5813.76|5775.76|5814.22|5776.22|5813.76|5775.76|10
1609048650000|2020-12-27 05:57:30|5813.71|5775.71|5813.79|5775.79|5813.85|5775.85|5813.39|5775.39|10
1609048660000|2020-12-27 05:57:40|5813.76|5775.76|5813.88|5775.88|5813.89|5775.89|5813.76|5775.76|8
1609048670000|2020-12-27 05:57:50|5813.93|5775.93|5813.26|5775.26|5813.97|5775.97|5813.26|5775.26|10
1609048680000|2020-12-27 05:58:00|5813.39|5775.39|5812.37|5774.37|5813.39|5775.39|5812.37|5774.37|10
1609048690000|2020-12-27 05:58:10|5812.02|5774.02|5811.03|5773.03|5812.02|5774.02|5811.03|5773.03|10
1609048700000|2020-12-27 05:58:20|5810.98|5772.98|5810.94|5772.94|5811.03|5773.03|5810.88|5772.88|9
1609048710000|2020-12-27 05:58:30|5811.1|5773.1|5812.15|5774.15|5812.15|5774.15|5811.08|5773.08|9
1609048720000|2020-12-27 05:58:40|5812.07|5774.07|5811.88|5773.88|5812.2|5774.2|5811.75|5773.75|10
1609048730000|2020-12-27 05:58:50|5811.55|5773.55|5810.87|5772.87|5811.55|5773.55|5810.74|5772.74|10
1609048740000|2020-12-27 05:59:00|5810.9|5772.9|5810.05|5772.05|5810.9|5772.9|5810.05|5772.05|10
1609048750000|2020-12-27 05:59:10|5809.99|5771.99|5809.73|5771.73|5810.02|5772.02|5809.72|5771.72|7
1609048760000|2020-12-27 05:59:20|5809.8|5771.8|5809.94|5771.94|5810.09|5772.09|5809.79|5771.79|10
1609048770000|2020-12-27 05:59:30|5809.88|5771.88|5808.19|5770.19|5809.89|5771.89|5808.19|5770.19|10
1609048780000|2020-12-27 05:59:40|5808.11|5770.11|5806.84|5768.84|5808.17|5770.17|5806.84|5768.84|10
1609048790000|2020-12-27 05:59:50|5807.19|5769.19|5806.44|5768.44|5807.24|5769.24|5806.33|5768.33|10
1609048800000|2020-12-27 06:00:00|5806.37|5768.37|5806.28|5768.28|5806.37|5768.37|5806.13|5768.13|10
1609048810000|2020-12-27 06:00:10|5806.49|5768.49|5807.05|5769.05|5807.32|5769.32|5806.49|5768.49|9
1609048820000|2020-12-27 06:00:20|5807.21|5769.21|5807.37|5769.37|5807.47|5769.47|5807.18|5769.18|10
1609048830000|2020-12-27 06:00:30|5807.4|5769.4|5808.33|5770.33|5808.33|5770.33|5807.16|5769.16|9
1609048840000|2020-12-27 06:00:40|5808.81|5770.81|5808.68|5770.68|5808.87|5770.87|5808.37|5770.37|10
1609048850000|2020-12-27 06:00:50|5808.92|5770.92|5811.9|5773.9|5811.9|5773.9|5808.92|5770.92|10
1609048860000|2020-12-27 06:01:00|5812.31|5774.31|5814.98|5776.98|5815.6|5777.6|5812.31|5774.31|10
1609048870000|2020-12-27 06:01:10|5818.8|5780.8|5823.71|5785.71|5823.71|5785.71|5818.8|5780.8|10
1609048880000|2020-12-27 06:01:20|5823.73|5785.73|5820.24|5782.24|5824.64|5786.64|5820.24|5782.24|10
1609048890000|2020-12-27 06:01:30|5821.01|5783.01|5821.9|5783.9|5822.75|5784.75|5821.01|5783.01|10
1609048900000|2020-12-27 06:01:40|5824.33|5786.33|5821.9|5783.9|5824.33|5786.33|5821.9|5783.9|9
1609048910000|2020-12-27 06:01:50|5823.08|5785.08|5827.41|5789.41|5827.41|5789.41|5822.39|5784.39|10
1609048920000|2020-12-27 06:02:00|5828.24|5790.24|5833.21|5795.21|5833.21|5795.21|5828.24|5790.24|10
1609048930000|2020-12-27 06:02:10|5833.87|5795.87|5836.93|5798.93|5838.12|5800.12|5833.83|5795.83|10
1609048940000|2020-12-27 06:02:20|5836.64|5798.64|5838.13|5800.13|5838.13|5800.13|5836.63|5798.63|10
1609048950000|2020-12-27 06:02:30|5838|5800|5838.38|5800.38|5838.93|5800.93|5837.76|5799.76|9
1609048960000|2020-12-27 06:02:40|5838.75|5800.75|5835|5797|5838.96|5800.96|5835|5797|10
1609048970000|2020-12-27 06:02:50|5835.22|5797.22|5835.97|5797.97|5835.97|5797.97|5834.68|5796.68|10
1609048980000|2020-12-27 06:03:00|5836.75|5798.75|5837.81|5799.81|5837.81|5799.81|5836.75|5798.75|10
1609048990000|2020-12-27 06:03:10|5837.61|5799.61|5837.76|5799.76|5838.17|5800.17|5837.02|5799.02|10
1609049000000|2020-12-27 06:03:20|5838.06|5800.06|5838.68|5800.68|5839|5801|5837.9|5799.9|10
1609049010000|2020-12-27 06:03:30|5838.97|5800.97|5838|5800|5839.12|5801.12|5837.68|5799.68|10
1609049020000|2020-12-27 06:03:40|5837.86|5799.86|5836.55|5798.55|5837.92|5799.92|5836.55|5798.55|10
1609049030000|2020-12-27 06:03:50|5836.16|5798.16|5835.1|5797.1|5836.16|5798.16|5835.1|5797.1|10
1609049040000|2020-12-27 06:04:00|5835.63|5797.63|5837.53|5799.53|5838.02|5800.02|5835.63|5797.63|10
1609049050000|2020-12-27 06:04:10|5837.84|5799.84|5839.32|5801.32|5839.32|5801.32|5837.71|5799.71|10
1609049060000|2020-12-27 06:04:20|5840.27|5802.27|5843.22|5805.22|5845.68|5807.68|5840.27|5802.27|10
1609049070000|2020-12-27 06:04:30|5843.64|5805.64|5845.01|5807.01|5845.75|5807.75|5843.64|5805.64|10
1609049080000|2020-12-27 06:04:40|5845.41|5807.41|5846.83|5808.83|5846.83|5808.83|5845.41|5807.41|10
1609049090000|2020-12-27 06:04:50|5847.51|5809.51|5850.25|5812.25|5850.87|5812.87|5847.34|5809.34|10
1609049100000|2020-12-27 06:05:00|5850.17|5812.17|5850.11|5812.11|5850.53|5812.53|5849.72|5811.72|10
1609049110000|2020-12-27 06:05:10|5849.81|5811.81|5848.45|5810.45|5850.65|5812.65|5848.45|5810.45|9
1609049120000|2020-12-27 06:05:20|5849.8|5811.8|5847.5|5809.5|5849.8|5811.8|5847.5|5809.5|10
1609049130000|2020-12-27 06:05:30|5847.18|5809.18|5847.13|5809.13|5847.84|5809.84|5846.82|5808.82|10
1609049140000|2020-12-27 06:05:40|5846.98|5808.98|5845.76|5807.76|5846.98|5808.98|5845.73|5807.73|10
1609049150000|2020-12-27 06:05:50|5845.61|5807.61|5845.2|5807.2|5845.62|5807.62|5844.76|5806.76|10
1609049160000|2020-12-27 06:06:00|5845.3|5807.3|5846.65|5808.65|5846.65|5808.65|5845.3|5807.3|10
1609049170000|2020-12-27 06:06:10|5846.43|5808.43|5845.77|5807.77|5846.5|5808.5|5845.56|5807.56|10
1609049180000|2020-12-27 06:06:20|5846.21|5808.21|5845.1|5807.1|5846.21|5808.21|5844.91|5806.91|10
1609049190000|2020-12-27 06:06:30|5845.42|5807.42|5843.28|5805.28|5845.42|5807.42|5843.28|5805.28|10
1609049200000|2020-12-27 06:06:40|5843.09|5805.09|5843.5|5805.5|5843.67|5805.67|5842.64|5804.64|9
1609049210000|2020-12-27 06:06:50|5843.83|5805.83|5844.16|5806.16|5844.16|5806.16|5842.9|5804.9|9
1609049220000|2020-12-27 06:07:00|5844.48|5806.48|5846.63|5808.63|5846.7|5808.7|5844.48|5806.48|10
1609049230000|2020-12-27 06:07:10|5847.24|5809.24|5849.28|5811.28|5849.35|5811.35|5847.24|5809.24|9
1609049240000|2020-12-27 06:07:20|5849.62|5811.62|5852.02|5814.02|5852.02|5814.02|5849.62|5811.62|10
1609049250000|2020-12-27 06:07:30|5852.33|5814.33|5853.11|5815.11|5853.83|5815.83|5852.24|5814.24|10
1609049260000|2020-12-27 06:07:40|5853.55|5815.55|5852.99|5814.99|5854.55|5816.55|5852.86|5814.86|10
1609049270000|2020-12-27 06:07:50|5852.3|5814.3|5850.77|5812.77|5852.3|5814.3|5850.17|5812.17|10
1609049280000|2020-12-27 06:08:00|5850.14|5812.14|5847.88|5809.88|5850.14|5812.14|5847.2|5809.2|10
1609049290000|2020-12-27 06:08:10|5848.12|5810.12|5850.4|5812.4|5850.41|5812.41|5848.12|5810.12|9
1609049300000|2020-12-27 06:08:20|5850.71|5812.71|5851.16|5813.16|5851.53|5813.53|5850.71|5812.71|10
1609049310000|2020-12-27 06:08:30|5851.23|5813.23|5853.55|5815.55|5853.55|5815.55|5850.92|5812.92|10
1609049320000|2020-12-27 06:08:40|5853.95|5815.95|5853.66|5815.66|5854.42|5816.42|5853.45|5815.45|9
1609049330000|2020-12-27 06:08:50|5853.46|5815.46|5853.25|5815.25|5853.78|5815.78|5853.03|5815.03|10
1609049340000|2020-12-27 06:09:00|5853.63|5815.63|5853.87|5815.87|5853.87|5815.87|5853.06|5815.06|10
1609049350000|2020-12-27 06:09:10|5854.21|5816.21|5854.59|5816.59|5854.59|5816.59|5853.53|5815.53|10
1609049360000|2020-12-27 06:09:20|5854.9|5816.9|5854.68|5816.68|5855.34|5817.34|5854.54|5816.54|10
1609049370000|2020-12-27 06:09:30|5854.72|5816.72|5854.35|5816.35|5854.99|5816.99|5853.87|5815.87|10
1609049380000|2020-12-27 06:09:40|5853.89|5815.89|5852.98|5814.98|5854.06|5816.06|5852.66|5814.66|10
1609049390000|2020-12-27 06:09:50|5853.1|5815.1|5853.21|5815.21|5853.53|5815.53|5853.08|5815.08|10
1609049400000|2020-12-27 06:10:00|5853.24|5815.24|5854.6|5816.6|5854.65|5816.65|5853.24|5815.24|10
1609049410000|2020-12-27 06:10:10|5854.42|5816.42|5854.87|5816.87|5854.87|5816.87|5854.42|5816.42|9
1609049420000|2020-12-27 06:10:20|5854.76|5816.76|5852.52|5814.52|5854.76|5816.76|5852.52|5814.52|10
1609049430000|2020-12-27 06:10:30|5852.89|5814.89|5851.35|5813.35|5852.89|5814.89|5851.3|5813.3|10
1609049440000|2020-12-27 06:10:40|5851.45|5813.45|5846.56|5808.56|5851.52|5813.52|5846.56|5808.56|9
1609049450000|2020-12-27 06:10:50|5846.29|5808.29|5847.02|5809.02|5847.02|5809.02|5846.29|5808.29|9
1609049460000|2020-12-27 06:11:00|5847.18|5809.18|5851.96|5813.96|5851.96|5813.96|5847.18|5809.18|10
1609049470000|2020-12-27 06:11:10|5851.93|5813.93|5852.34|5814.34|5852.9|5814.9|5851.93|5813.93|9
1609049480000|2020-12-27 06:11:20|5853|5815|5852.59|5814.59|5853.34|5815.34|5852.59|5814.59|10
1609049490000|2020-12-27 06:11:30|5852.75|5814.75|5854.28|5816.28|5854.28|5816.28|5852.75|5814.75|10
1609049500000|2020-12-27 06:11:40|5854.4|5816.4|5853.59|5815.59|5854.81|5816.81|5853.59|5815.59|10
1609049510000|2020-12-27 06:11:50|5853.53|5815.53|5852.89|5814.89|5853.63|5815.63|5852.89|5814.89|10
1609049520000|2020-12-27 06:12:00|5852.74|5814.74|5853.06|5815.06|5853.06|5815.06|5852.41|5814.41|10
1609049530000|2020-12-27 06:12:10|5853.2|5815.2|5854.58|5816.58|5855.02|5817.02|5853.2|5815.2|10
1609049540000|2020-12-27 06:12:20|5854.36|5816.36|5854.81|5816.81|5855.12|5817.12|5854.21|5816.21|10
1609049550000|2020-12-27 06:12:30|5854.89|5816.89|5855.59|5817.59|5855.91|5817.91|5854.76|5816.76|10
1609049560000|2020-12-27 06:12:40|5855.14|5817.14|5855.76|5817.76|5855.76|5817.76|5855.05|5817.05|10
1609049570000|2020-12-27 06:12:50|5855.09|5817.09|5855.08|5817.08|5855.16|5817.16|5854.36|5816.36|10
1609049580000|2020-12-27 06:13:00|5855.37|5817.37|5855.41|5817.41|5856.23|5818.23|5855.28|5817.28|10
1609049590000|2020-12-27 06:13:10|5855.1|5817.1|5854.41|5816.41|5855.1|5817.1|5853.87|5815.87|10
1609049600000|2020-12-27 06:13:20|5854.52|5816.52|5852.94|5814.94|5854.52|5816.52|5852.9|5814.9|10
1609049610000|2020-12-27 06:13:30|5852.7|5814.7|5852.82|5814.82|5852.85|5814.85|5852.41|5814.41|10
1609049620000|2020-12-27 06:13:40|5852.97|5814.97|5854.63|5816.63|5854.63|5816.63|5852.97|5814.97|10
1609049630000|2020-12-27 06:13:50|5854.93|5816.93|5856.03|5818.03|5856.03|5818.03|5854.93|5816.93|10
1609049640000|2020-12-27 06:14:00|5856.54|5818.54|5857.14|5819.14|5857.47|5819.47|5856.54|5818.54|9
1609049650000|2020-12-27 06:14:10|5857.38|5819.38|5856.9|5818.9|5857.38|5819.38|5856.4|5818.4|10
1609049660000|2020-12-27 06:14:20|5857.06|5819.06|5857.23|5819.23|5857.5|5819.5|5856.81|5818.81|10
1609049670000|2020-12-27 06:14:30|5857.8|5819.8|5857.28|5819.28|5859.14|5821.14|5857.28|5819.28|9
1609049680000|2020-12-27 06:14:40|5857.04|5819.04|5855.17|5817.17|5857.04|5819.04|5855.17|5817.17|10
1609049690000|2020-12-27 06:14:50|5856.28|5818.28|5857.38|5819.38|5857.8|5819.8|5856.25|5818.25|10
1609049700000|2020-12-27 06:15:00|5857.23|5819.23|5856.92|5818.92|5857.23|5819.23|5855.82|5817.82|10
1609049710000|2020-12-27 06:15:10|5858.37|5820.37|5860.06|5822.06|5861.02|5823.02|5858.37|5820.37|10
1609049720000|2020-12-27 06:15:20|5860.87|5822.87|5859.41|5821.41|5862.31|5824.31|5859.41|5821.41|10
1609049730000|2020-12-27 06:15:30|5858.94|5820.94|5859.92|5821.92|5860.04|5822.04|5858.22|5820.22|10
1609049740000|2020-12-27 06:15:40|5860.27|5822.27|5860.84|5822.84|5861.65|5823.65|5860.27|5822.27|10
1609049750000|2020-12-27 06:15:50|5860.4|5822.4|5864.18|5826.18|5864.18|5826.18|5860.4|5822.4|10
1609049760000|2020-12-27 06:16:00|5863.92|5825.92|5860.91|5822.91|5863.92|5825.92|5860.91|5822.91|10
1609049770000|2020-12-27 06:16:10|5860.82|5822.82|5858.64|5820.64|5861.35|5823.35|5858.64|5820.64|10
1609049780000|2020-12-27 06:16:20|5858.13|5820.13|5853.74|5815.74|5858.13|5820.13|5853.73|5815.73|10
1609049790000|2020-12-27 06:16:30|5853.82|5815.82|5848.88|5810.88|5854.14|5816.14|5848.88|5810.88|10
1609049800000|2020-12-27 06:16:40|5848.11|5810.11|5845.89|5807.89|5848.11|5810.11|5845.14|5807.14|10
1609049810000|2020-12-27 06:16:50|5846.03|5808.03|5846.17|5808.17|5846.77|5808.77|5845.43|5807.43|10
1609049820000|2020-12-27 06:17:00|5846.34|5808.34|5846.99|5808.99|5846.99|5808.99|5846.21|5808.21|10
1609049830000|2020-12-27 06:17:10|5846.98|5808.98|5850.43|5812.43|5850.43|5812.43|5846.98|5808.98|10
1609049840000|2020-12-27 06:17:20|5850.54|5812.54|5850.38|5812.38|5851.48|5813.48|5850.16|5812.16|10
1609049850000|2020-12-27 06:17:30|5850.26|5812.26|5849.7|5811.7|5850.95|5812.95|5849.7|5811.7|10
1609049860000|2020-12-27 06:17:40|5849.96|5811.96|5850.02|5812.02|5850.21|5812.21|5849.55|5811.55|9
1609049870000|2020-12-27 06:17:50|5850.34|5812.34|5853.66|5815.66|5853.85|5815.85|5850.33|5812.33|10
1609049880000|2020-12-27 06:18:00|5853.59|5815.59|5854.35|5816.35|5854.5|5816.5|5853.59|5815.59|10
1609049890000|2020-12-27 06:18:10|5854.57|5816.57|5854.11|5816.11|5854.65|5816.65|5854.02|5816.02|10
1609049900000|2020-12-27 06:18:20|5854.05|5816.05|5850.76|5812.76|5854.05|5816.05|5850.7|5812.7|10
1609049910000|2020-12-27 06:18:30|5850.64|5812.64|5849.51|5811.51|5850.64|5812.64|5848.91|5810.91|10
1609049920000|2020-12-27 06:18:40|5849.84|5811.84|5852.01|5814.01|5852.01|5814.01|5849.84|5811.84|10
1609049930000|2020-12-27 06:18:50|5852.13|5814.13|5853.86|5815.86|5853.86|5815.86|5851.54|5813.54|10
1609049940000|2020-12-27 06:19:00|5853.68|5815.68|5853.61|5815.61|5854.04|5816.04|5853.55|5815.55|8
1609049950000|2020-12-27 06:19:10|5853.9|5815.9|5852.12|5814.12|5853.9|5815.9|5852.02|5814.02|10
1609049960000|2020-12-27 06:19:20|5851.61|5813.61|5850.51|5812.51|5851.61|5813.61|5850.51|5812.51|10
1609049970000|2020-12-27 06:19:30|5850.35|5812.35|5850.69|5812.69|5850.69|5812.69|5850|5812|9
1609049980000|2020-12-27 06:19:40|5850.74|5812.74|5850.3|5812.3|5850.74|5812.74|5850.06|5812.06|10
1609049990000|2020-12-27 06:19:50|5850.07|5812.07|5852.09|5814.09|5852.14|5814.14|5850.07|5812.07|10
1609050000000|2020-12-27 06:20:00|5851.63|5813.63|5853.36|5815.36|5853.36|5815.36|5851.63|5813.63|10
1609050010000|2020-12-27 06:20:10|5853.76|5815.76|5857.66|5819.66|5857.66|5819.66|5853.73|5815.73|10
1609050020000|2020-12-27 06:20:20|5858.22|5820.22|5858.44|5820.44|5858.81|5820.81|5858|5820|10
1609050030000|2020-12-27 06:20:30|5858.39|5820.39|5859.33|5821.33|5859.65|5821.65|5858.39|5820.39|10
1609050040000|2020-12-27 06:20:40|5859.12|5821.12|5856.96|5818.96|5859.12|5821.12|5856.96|5818.96|10
1609050050000|2020-12-27 06:20:50|5857.09|5819.09|5855.25|5817.25|5857.09|5819.09|5855.25|5817.25|10
1609050060000|2020-12-27 06:21:00|5855.78|5817.78|5855.96|5817.96|5855.99|5817.99|5855.28|5817.28|10
1609050070000|2020-12-27 06:21:10|5856.13|5818.13|5858.1|5820.1|5858.1|5820.1|5856.13|5818.13|10
1609050080000|2020-12-27 06:21:20|5858.3|5820.3|5858.17|5820.17|5858.46|5820.46|5857.79|5819.79|10
1609050090000|2020-12-27 06:21:30|5858.01|5820.01|5858.93|5820.93|5859.02|5821.02|5858.01|5820.01|10
1609050100000|2020-12-27 06:21:40|5858.8|5820.8|5859.7|5821.7|5859.85|5821.85|5858.8|5820.8|9
1609050110000|2020-12-27 06:21:50|5859.64|5821.64|5859.72|5821.72|5860.01|5822.01|5859.64|5821.64|10
1609050120000|2020-12-27 06:22:00|5859.69|5821.69|5858.18|5820.18|5859.69|5821.69|5858.18|5820.18|10
1609050130000|2020-12-27 06:22:10|5858.06|5820.06|5856.71|5818.71|5858.06|5820.06|5856.6|5818.6|10
1609050140000|2020-12-27 06:22:20|5856.52|5818.52|5856.06|5818.06|5856.52|5818.52|5855.83|5817.83|10
1609050150000|2020-12-27 06:22:30|5856.24|5818.24|5856.33|5818.33|5856.55|5818.55|5856.1|5818.1|10
1609050160000|2020-12-27 06:22:40|5856.47|5818.47|5856.67|5818.67|5856.95|5818.95|5856.28|5818.28|10
1609050170000|2020-12-27 06:22:50|5856.82|5818.82|5856.6|5818.6|5856.91|5818.91|5856.17|5818.17|10
1609050180000|2020-12-27 06:23:00|5856.54|5818.54|5857.96|5819.96|5858.07|5820.07|5856.54|5818.54|10
1609050190000|2020-12-27 06:23:10|5858.01|5820.01|5857.73|5819.73|5858.06|5820.06|5857.57|5819.57|9
1609050200000|2020-12-27 06:23:20|5857.69|5819.69|5857.11|5819.11|5857.79|5819.79|5857.06|5819.06|10
1609050210000|2020-12-27 06:23:30|5857.34|5819.34|5856.93|5818.93|5857.43|5819.43|5856.79|5818.79|10
1609050220000|2020-12-27 06:23:40|5856.49|5818.49|5856.01|5818.01|5856.6|5818.6|5856.01|5818.01|9
1609050230000|2020-12-27 06:23:50|5856.11|5818.11|5856.15|5818.15|5856.36|5818.36|5856.09|5818.09|9
1609050240000|2020-12-27 06:24:00|5856.11|5818.11|5857.32|5819.32|5857.56|5819.56|5855.95|5817.95|10
1609050250000|2020-12-27 06:24:10|5857.11|5819.11|5858.59|5820.59|5858.59|5820.59|5857.11|5819.11|10
1609050260000|2020-12-27 06:24:20|5858.55|5820.55|5857.95|5819.95|5858.55|5820.55|5857.95|5819.95|10
1609050270000|2020-12-27 06:24:30|5857.94|5819.94|5857.37|5819.37|5857.94|5819.94|5857.37|5819.37|10
1609050280000|2020-12-27 06:24:40|5857.36|5819.36|5857.49|5819.49|5857.93|5819.93|5857.36|5819.36|10
1609050290000|2020-12-27 06:24:50|5857.54|5819.54|5856.6|5818.6|5857.54|5819.54|5856.6|5818.6|10
1609050300000|2020-12-27 06:25:00|5856.59|5818.59|5856.66|5818.66|5856.88|5818.88|5856.49|5818.49|10
1609050310000|2020-12-27 06:25:10|5856.75|5818.75|5856.97|5818.97|5857.1|5819.1|5856.7|5818.7|10
1609050320000|2020-12-27 06:25:20|5856.84|5818.84|5857.38|5819.38|5857.38|5819.38|5856.84|5818.84|10
1609050330000|2020-12-27 06:25:30|5857.06|5819.06|5856.82|5818.82|5857.42|5819.42|5856.79|5818.79|10
1609050340000|2020-12-27 06:25:40|5856.67|5818.67|5857.67|5819.67|5857.67|5819.67|5856.67|5818.67|10
1609050350000|2020-12-27 06:25:50|5858.12|5820.12|5859.71|5821.71|5859.71|5821.71|5858.12|5820.12|10
1609050360000|2020-12-27 06:26:00|5859.73|5821.73|5860.02|5822.02|5860.05|5822.05|5859.73|5821.73|10
1609050370000|2020-12-27 06:26:10|5859.48|5821.48|5859.34|5821.34|5859.75|5821.75|5858.84|5820.84|10
1609050380000|2020-12-27 06:26:20|5859.1|5821.1|5858.59|5820.59|5859.17|5821.17|5858.59|5820.59|9
1609050390000|2020-12-27 06:26:30|5858.76|5820.76|5858.97|5820.97|5858.97|5820.97|5858.73|5820.73|9
1609050400000|2020-12-27 06:26:40|5858.93|5820.93|5858.95|5820.95|5859|5821|5858.81|5820.81|9
1609050410000|2020-12-27 06:26:50|5859.04|5821.04|5858.9|5820.9|5859.05|5821.05|5858.85|5820.85|10
1609050420000|2020-12-27 06:27:00|5858.79|5820.79|5858.23|5820.23|5858.98|5820.98|5858.23|5820.23|9
1609050430000|2020-12-27 06:27:10|5858.38|5820.38|5857.63|5819.63|5858.38|5820.38|5857.63|5819.63|10
1609050440000|2020-12-27 06:27:20|5857.93|5819.93|5858.42|5820.42|5858.42|5820.42|5857.47|5819.47|10
1609050450000|2020-12-27 06:27:30|5858.72|5820.72|5859.08|5821.08|5859.1|5821.1|5858.71|5820.71|9
1609050460000|2020-12-27 06:27:40|5859.22|5821.22|5858.14|5820.14|5859.35|5821.35|5858.14|5820.14|10
1609050470000|2020-12-27 06:27:50|5858.1|5820.1|5857.36|5819.36|5858.17|5820.17|5857.25|5819.25|10
1609050480000|2020-12-27 06:28:00|5858.12|5820.12|5855.68|5817.68|5858.12|5820.12|5855.29|5817.29|10
1609050490000|2020-12-27 06:28:10|5855.46|5817.46|5856.32|5818.32|5856.65|5818.65|5855.46|5817.46|10
1609050500000|2020-12-27 06:28:20|5855.76|5817.76|5855.77|5817.77|5855.78|5817.78|5855.23|5817.23|8
1609050510000|2020-12-27 06:28:30|5856.27|5818.27|5856.09|5818.09|5856.68|5818.68|5855.98|5817.98|9
1609050520000|2020-12-27 06:28:40|5856.82|5818.82|5858.28|5820.28|5858.43|5820.43|5856.82|5818.82|10
1609050530000|2020-12-27 06:28:50|5858.58|5820.58|5860.93|5822.93|5860.93|5822.93|5858.58|5820.58|10
1609050540000|2020-12-27 06:29:00|5861.04|5823.04|5865.28|5827.28|5865.28|5827.28|5861.04|5823.04|10
1609050550000|2020-12-27 06:29:10|5865.6|5827.6|5867.66|5829.66|5867.66|5829.66|5865.48|5827.48|10
1609050560000|2020-12-27 06:29:20|5867.81|5829.81|5868.51|5830.51|5868.54|5830.54|5867.81|5829.81|10
1609050570000|2020-12-27 06:29:30|5868.67|5830.67|5872.29|5834.29|5872.29|5834.29|5868.67|5830.67|10
1609050580000|2020-12-27 06:29:40|5872.32|5834.32|5874.89|5836.89|5874.89|5836.89|5872.32|5834.32|9
1609050590000|2020-12-27 06:29:50|5875.34|5837.34|5875.51|5837.51|5875.7|5837.7|5875.32|5837.32|10
1609050600000|2020-12-27 06:30:00|5875.06|5837.06|5874.6|5836.6|5875.33|5837.33|5874.6|5836.6|9
1609050610000|2020-12-27 06:30:10|5873.82|5835.82|5870.63|5832.63|5873.82|5835.82|5870.63|5832.63|10
1609050620000|2020-12-27 06:30:20|5870.77|5832.77|5868.22|5830.22|5870.77|5832.77|5867.64|5829.64|10
1609050630000|2020-12-27 06:30:30|5868.1|5830.1|5869.3|5831.3|5869.3|5831.3|5868.1|5830.1|10
1609050640000|2020-12-27 06:30:40|5869.37|5831.37|5870.38|5832.38|5870.74|5832.74|5869.37|5831.37|10
1609050650000|2020-12-27 06:30:50|5870.58|5832.58|5875.07|5837.07|5875.48|5837.48|5870.53|5832.53|10
1609050660000|2020-12-27 06:31:00|5875.46|5837.46|5876.54|5838.54|5876.54|5838.54|5875.12|5837.12|10
1609050670000|2020-12-27 06:31:10|5878.33|5840.33|5878.56|5840.56|5879.18|5841.18|5877.13|5839.13|10
1609050680000|2020-12-27 06:31:20|5879.44|5841.44|5880.49|5842.49|5880.49|5842.49|5879.1|5841.1|9
1609050690000|2020-12-27 06:31:30|5880.6|5842.6|5880.87|5842.87|5880.87|5842.87|5880.6|5842.6|8
1609050700000|2020-12-27 06:31:40|5879.84|5841.84|5879.13|5841.13|5881.01|5843.01|5879.13|5841.13|10
1609050710000|2020-12-27 06:31:50|5879.47|5841.47|5881.88|5843.88|5881.96|5843.96|5879.47|5841.47|10
1609050720000|2020-12-27 06:32:00|5882.12|5844.12|5886.15|5848.15|5886.15|5848.15|5882.12|5844.12|10
1609050730000|2020-12-27 06:32:10|5886.89|5848.89|5884.92|5846.92|5886.89|5848.89|5884.61|5846.61|10
1609050740000|2020-12-27 06:32:20|5884.63|5846.63|5884.36|5846.36|5885.2|5847.2|5884.36|5846.36|10
1609050750000|2020-12-27 06:32:30|5884.57|5846.57|5885.96|5847.96|5885.96|5847.96|5884.28|5846.28|10
1609050760000|2020-12-27 06:32:40|5885.82|5847.82|5884.87|5846.87|5886.05|5848.05|5884.87|5846.87|10
1609050770000|2020-12-27 06:32:50|5884.83|5846.83|5886.06|5848.06|5886.06|5848.06|5884.59|5846.59|10
1609050780000|2020-12-27 06:33:00|5886.49|5848.49|5888.25|5850.25|5888.37|5850.37|5886.49|5848.49|10
1609050790000|2020-12-27 06:33:10|5888.3|5850.3|5890.1|5852.1|5891.32|5853.32|5888.02|5850.02|10
1609050800000|2020-12-27 06:33:20|5890.47|5852.47|5891.62|5853.62|5892|5854|5890.47|5852.47|10
1609050810000|2020-12-27 06:33:30|5891.71|5853.71|5893.73|5855.73|5894.36|5856.36|5891.71|5853.71|10
1609050820000|2020-12-27 06:33:40|5892.91|5854.91|5891.52|5853.52|5893.54|5855.54|5891.52|5853.52|10
1609050830000|2020-12-27 06:33:50|5890.83|5852.83|5889.36|5851.36|5891.33|5853.33|5889.18|5851.18|10
1609050840000|2020-12-27 06:34:00|5888.86|5850.86|5887.86|5849.86|5888.86|5850.86|5887.86|5849.86|10
1609050850000|2020-12-27 06:34:10|5888.34|5850.34|5888.89|5850.89|5888.89|5850.89|5886.99|5848.99|10
1609050860000|2020-12-27 06:34:20|5889.56|5851.56|5888.59|5850.59|5889.56|5851.56|5888.17|5850.17|10
1609050870000|2020-12-27 06:34:30|5888.55|5850.55|5890.33|5852.33|5890.33|5852.33|5888.55|5850.55|10
1609050880000|2020-12-27 06:34:40|5890.52|5852.52|5892.73|5854.73|5892.73|5854.73|5890.25|5852.25|10
1609050890000|2020-12-27 06:34:50|5892.7|5854.7|5893.49|5855.49|5893.7|5855.7|5892.61|5854.61|10
1609050900000|2020-12-27 06:35:00|5893.7|5855.7|5893.9|5855.9|5895.07|5857.07|5893.55|5855.55|9
1609050910000|2020-12-27 06:35:10|5893.96|5855.96|5892.18|5854.18|5893.96|5855.96|5891.71|5853.71|10
1609050920000|2020-12-27 06:35:20|5892.26|5854.26|5892.31|5854.31|5892.65|5854.65|5892.17|5854.17|10
1609050930000|2020-12-27 06:35:30|5892.26|5854.26|5891.09|5853.09|5892.26|5854.26|5890.86|5852.86|10
1609050940000|2020-12-27 06:35:40|5890.08|5852.08|5892.61|5854.61|5892.61|5854.61|5890.08|5852.08|10
1609050950000|2020-12-27 06:35:50|5892.24|5854.24|5892.37|5854.37|5892.61|5854.61|5892.13|5854.13|10
1609050960000|2020-12-27 06:36:00|5892.44|5854.44|5891.33|5853.33|5892.44|5854.44|5891.3|5853.3|10
1609050970000|2020-12-27 06:36:10|5891.2|5853.2|5890.4|5852.4|5891.2|5853.2|5890.4|5852.4|10
1609050980000|2020-12-27 06:36:20|5890.08|5852.08|5888.88|5850.88|5890.2|5852.2|5888.25|5850.25|10
1609050990000|2020-12-27 06:36:30|5888.34|5850.34|5887.82|5849.82|5888.36|5850.36|5887.66|5849.66|9
1609051000000|2020-12-27 06:36:40|5887.56|5849.56|5885.12|5847.12|5887.56|5849.56|5885.12|5847.12|10
1609051010000|2020-12-27 06:36:50|5885.06|5847.06|5884.41|5846.41|5885.06|5847.06|5884.26|5846.26|10
1609051020000|2020-12-27 06:37:00|5883.87|5845.87|5881.96|5843.96|5883.87|5845.87|5881.96|5843.96|10
1609051030000|2020-12-27 06:37:10|5882.01|5844.01|5882.71|5844.71|5882.86|5844.86|5882.01|5844.01|10
1609051040000|2020-12-27 06:37:20|5882.72|5844.72|5882.22|5844.22|5882.72|5844.72|5882|5844|10
1609051050000|2020-12-27 06:37:30|5882.07|5844.07|5883.18|5845.18|5883.18|5845.18|5882.07|5844.07|10
1609051060000|2020-12-27 06:37:40|5883.45|5845.45|5882.77|5844.77|5883.59|5845.59|5882.77|5844.77|10
1609051070000|2020-12-27 06:37:50|5882.79|5844.79|5883.01|5845.01|5883.2|5845.2|5882.79|5844.79|10
1609051080000|2020-12-27 06:38:00|5883.05|5845.05|5882.06|5844.06|5883.22|5845.22|5882.06|5844.06|10
1609051090000|2020-12-27 06:38:10|5882.21|5844.21|5882.88|5844.88|5882.89|5844.89|5882.18|5844.18|10
1609051100000|2020-12-27 06:38:20|5882.9|5844.9|5882.05|5844.05|5883.04|5845.04|5881.91|5843.91|10
1609051110000|2020-12-27 06:38:30|5881.97|5843.97|5881.1|5843.1|5881.97|5843.97|5881.1|5843.1|10
1609051120000|2020-12-27 06:38:40|5881.38|5843.38|5879.45|5841.45|5881.38|5843.38|5878.92|5840.92|10
1609051130000|2020-12-27 06:38:50|5879.46|5841.46|5878.38|5840.38|5879.46|5841.46|5877.95|5839.95|10
1609051140000|2020-12-27 06:39:00|5878.35|5840.35|5879.79|5841.79|5879.79|5841.79|5878.35|5840.35|10
1609051150000|2020-12-27 06:39:10|5880.17|5842.17|5882.86|5844.86|5882.86|5844.86|5880.04|5842.04|10
1609051160000|2020-12-27 06:39:20|5883.11|5845.11|5883.92|5845.92|5884.14|5846.14|5883.11|5845.11|10
1609051170000|2020-12-27 06:39:30|5883.94|5845.94|5884.26|5846.26|5884.41|5846.41|5883.94|5845.94|10
1609051180000|2020-12-27 06:39:40|5884.28|5846.28|5882.82|5844.82|5884.28|5846.28|5882.79|5844.79|10
1609051190000|2020-12-27 06:39:50|5882.77|5844.77|5882.99|5844.99|5882.99|5844.99|5882.08|5844.08|10
1609051200000|2020-12-27 06:40:00|5883.09|5845.09|5883.75|5845.75|5883.99|5845.99|5882.94|5844.94|9
1609051210000|2020-12-27 06:40:10|5884.03|5846.03|5885.75|5847.75|5885.75|5847.75|5884.03|5846.03|10
1609051220000|2020-12-27 06:40:20|5885.65|5847.65|5887.72|5849.72|5887.74|5849.74|5885.65|5847.65|10
1609051230000|2020-12-27 06:40:30|5887.69|5849.69|5888.67|5850.67|5888.67|5850.67|5887.43|5849.43|9
1609051240000|2020-12-27 06:40:40|5888.48|5850.48|5887.87|5849.87|5888.8|5850.8|5887.85|5849.85|10
1609051250000|2020-12-27 06:40:50|5887.99|5849.99|5888.44|5850.44|5888.44|5850.44|5887.99|5849.99|10
1609051260000|2020-12-27 06:41:00|5888.27|5850.27|5889.8|5851.8|5889.9|5851.9|5888.11|5850.11|10
1609051270000|2020-12-27 06:41:10|5889.94|5851.94|5891.53|5853.53|5891.53|5853.53|5889.94|5851.94|10
1609051280000|2020-12-27 06:41:20|5891.64|5853.64|5892.56|5854.56|5892.65|5854.65|5891.64|5853.64|9
1609051290000|2020-12-27 06:41:30|5892.65|5854.65|5891.37|5853.37|5892.65|5854.65|5891.37|5853.37|9
1609051300000|2020-12-27 06:41:40|5891.36|5853.36|5889.79|5851.79|5891.36|5853.36|5889.77|5851.77|10
1609051310000|2020-12-27 06:41:50|5889.56|5851.56|5888.71|5850.71|5889.56|5851.56|5888.62|5850.62|10
1609051320000|2020-12-27 06:42:00|5888.69|5850.69|5890.14|5852.14|5890.14|5852.14|5888.69|5850.69|10
1609051330000|2020-12-27 06:42:10|5890.22|5852.22|5890|5852|5890.52|5852.52|5890|5852|8
1609051340000|2020-12-27 06:42:20|5889.92|5851.92|5889.52|5851.52|5889.92|5851.92|5889.39|5851.39|10
1609051350000|2020-12-27 06:42:30|5889.63|5851.63|5890.5|5852.5|5890.81|5852.81|5889.63|5851.63|10
1609051360000|2020-12-27 06:42:40|5890.8|5852.8|5893.44|5855.44|5893.44|5855.44|5890.78|5852.78|10
1609051370000|2020-12-27 06:42:50|5893.65|5855.65|5896.8|5858.8|5896.8|5858.8|5893.65|5855.65|10
1609051380000|2020-12-27 06:43:00|5897.51|5859.51|5900.52|5862.52|5900.52|5862.52|5897.51|5859.51|10
1609051390000|2020-12-27 06:43:10|5900.85|5862.85|5902.27|5864.27|5902.78|5864.78|5900.85|5862.85|10
1609051400000|2020-12-27 06:43:20|5902.25|5864.25|5899.8|5861.8|5902.25|5864.25|5899.8|5861.8|10
1609051410000|2020-12-27 06:43:30|5899.82|5861.82|5900.36|5862.36|5900.73|5862.73|5899.82|5861.82|9
1609051420000|2020-12-27 06:43:40|5899.95|5861.95|5902.13|5864.13|5902.13|5864.13|5899.95|5861.95|10
1609051430000|2020-12-27 06:43:50|5902.41|5864.41|5903.11|5865.11|5903.11|5865.11|5902.41|5864.41|10
1609051440000|2020-12-27 06:44:00|5902.94|5864.94|5902.86|5864.86|5903.23|5865.23|5902.72|5864.72|10
1609051450000|2020-12-27 06:44:10|5902.69|5864.69|5903.63|5865.63|5903.71|5865.71|5902.69|5864.69|10
1609051460000|2020-12-27 06:44:20|5903.1|5865.1|5902.23|5864.23|5903.1|5865.1|5902.17|5864.17|10
1609051470000|2020-12-27 06:44:30|5901.86|5863.86|5902.7|5864.7|5902.7|5864.7|5901.86|5863.86|10
1609051480000|2020-12-27 06:44:40|5902.72|5864.72|5901.4|5863.4|5902.93|5864.93|5901.19|5863.19|10
1609051490000|2020-12-27 06:44:50|5901.27|5863.27|5900.06|5862.06|5901.27|5863.27|5900.03|5862.03|9
1609051500000|2020-12-27 06:45:00|5899.48|5861.48|5900.42|5862.42|5900.42|5862.42|5899.4|5861.4|9
1609051510000|2020-12-27 06:45:10|5900.73|5862.73|5897.82|5859.82|5900.73|5862.73|5897.82|5859.82|10
1609051520000|2020-12-27 06:45:20|5897.64|5859.64|5893.73|5855.73|5897.64|5859.64|5893.73|5855.73|10
1609051530000|2020-12-27 06:45:30|5892.97|5854.97|5891.35|5853.35|5892.97|5854.97|5891.35|5853.35|10
1609051540000|2020-12-27 06:45:40|5891.11|5853.11|5890.6|5852.6|5891.44|5853.44|5890.17|5852.17|10
1609051550000|2020-12-27 06:45:50|5890.56|5852.56|5890.81|5852.81|5890.95|5852.95|5890.39|5852.39|10
1609051560000|2020-12-27 06:46:00|5890.52|5852.52|5890.73|5852.73|5890.73|5852.73|5889.62|5851.62|10
1609051570000|2020-12-27 06:46:10|5890.41|5852.41|5891.16|5853.16|5891.16|5853.16|5889.69|5851.69|10
1609051580000|2020-12-27 06:46:20|5891.59|5853.59|5892.18|5854.18|5892.18|5854.18|5891.55|5853.55|10
1609051590000|2020-12-27 06:46:30|5892.3|5854.3|5893.49|5855.49|5893.49|5855.49|5892.3|5854.3|10
1609051600000|2020-12-27 06:46:40|5893.54|5855.54|5893.88|5855.88|5894.24|5856.24|5892.95|5854.95|10
1609051610000|2020-12-27 06:46:50|5893.87|5855.87|5893.75|5855.75|5893.87|5855.87|5893.21|5855.21|10
1609051620000|2020-12-27 06:47:00|5893.37|5855.37|5893.91|5855.91|5894.2|5856.2|5893.35|5855.35|9
1609051630000|2020-12-27 06:47:10|5893.86|5855.86|5893.61|5855.61|5894.15|5856.15|5893.37|5855.37|10
1609051640000|2020-12-27 06:47:20|5893.33|5855.33|5893.18|5855.18|5893.34|5855.34|5892.83|5854.83|10
1609051650000|2020-12-27 06:47:30|5893.48|5855.48|5892.7|5854.7|5893.48|5855.48|5892.67|5854.67|10
1609051660000|2020-12-27 06:47:40|5892.71|5854.71|5892.96|5854.96|5893.37|5855.37|5892.71|5854.71|9
1609051670000|2020-12-27 06:47:50|5892.86|5854.86|5892.73|5854.73|5893.66|5855.66|5892.73|5854.73|9
1609051680000|2020-12-27 06:48:00|5892.63|5854.63|5892.06|5854.06|5892.63|5854.63|5891.77|5853.77|10
1609051690000|2020-12-27 06:48:10|5891.88|5853.88|5891.64|5853.64|5891.88|5853.88|5891.38|5853.38|10
1609051700000|2020-12-27 06:48:20|5891.69|5853.69|5891.49|5853.49|5891.79|5853.79|5891.49|5853.49|9
1609051710000|2020-12-27 06:48:30|5891.4|5853.4|5888.34|5850.34|5891.4|5853.4|5888.34|5850.34|9
1609051720000|2020-12-27 06:48:40|5888.04|5850.04|5887.18|5849.18|5888.04|5850.04|5887.04|5849.04|10
1609051730000|2020-12-27 06:48:50|5887.35|5849.35|5887.29|5849.29|5887.7|5849.7|5886.96|5848.96|10
1609051740000|2020-12-27 06:49:00|5887.33|5849.33|5886.24|5848.24|5887.34|5849.34|5886.14|5848.14|10
1609051750000|2020-12-27 06:49:10|5886.06|5848.06|5885.96|5847.96|5886.09|5848.09|5885.56|5847.56|10
1609051760000|2020-12-27 06:49:20|5885.78|5847.78|5886.51|5848.51|5886.63|5848.63|5885.78|5847.78|9
1609051770000|2020-12-27 06:49:30|5886.44|5848.44|5886.94|5848.94|5887.21|5849.21|5886.44|5848.44|9
1609051780000|2020-12-27 06:49:40|5886.82|5848.82|5885.89|5847.89|5886.82|5848.82|5885.89|5847.89|9
1609051790000|2020-12-27 06:49:50|5885.6|5847.6|5885.32|5847.32|5885.73|5847.73|5885.32|5847.32|10
1609051800000|2020-12-27 06:50:00|5885.43|5847.43|5887.23|5849.23|5887.41|5849.41|5885.43|5847.43|10
1609051810000|2020-12-27 06:50:10|5887.07|5849.07|5885.9|5847.9|5887.09|5849.09|5885.9|5847.9|10
1609051820000|2020-12-27 06:50:20|5885.84|5847.84|5886.42|5848.42|5886.42|5848.42|5885.79|5847.79|10
1609051830000|2020-12-27 06:50:30|5886.58|5848.58|5887.61|5849.61|5887.72|5849.72|5886.47|5848.47|10
1609051840000|2020-12-27 06:50:40|5887.96|5849.96|5888.7|5850.7|5888.76|5850.76|5887.96|5849.96|9
1609051850000|2020-12-27 06:50:50|5888.96|5850.96|5892.17|5854.17|5892.17|5854.17|5888.96|5850.96|10
1609051860000|2020-12-27 06:51:00|5892.28|5854.28|5897.04|5859.04|5897.04|5859.04|5892.28|5854.28|10
1609051870000|2020-12-27 06:51:10|5895.51|5857.51|5896.12|5858.12|5896.29|5858.29|5894.24|5856.24|10
1609051880000|2020-12-27 06:51:20|5896.23|5858.23|5900.57|5862.57|5900.57|5862.57|5896.23|5858.23|10
1609051890000|2020-12-27 06:51:30|5900.66|5862.66|5901.98|5863.98|5902.61|5864.61|5900.66|5862.66|10
1609051900000|2020-12-27 06:51:40|5902.07|5864.07|5897.75|5859.75|5902.07|5864.07|5897.75|5859.75|10
1609051910000|2020-12-27 06:51:50|5897.9|5859.9|5900|5862|5900|5862|5897.9|5859.9|10
1609051920000|2020-12-27 06:52:00|5899.67|5861.67|5899.73|5861.73|5900.61|5862.61|5899.67|5861.67|9
1609051930000|2020-12-27 06:52:10|5899.87|5861.87|5898.7|5860.7|5899.87|5861.87|5898.7|5860.7|10
1609051940000|2020-12-27 06:52:20|5897.9|5859.9|5896.9|5858.9|5897.9|5859.9|5896.87|5858.87|10
1609051950000|2020-12-27 06:52:30|5896.68|5858.68|5895.63|5857.63|5896.81|5858.81|5895.56|5857.56|10
1609051960000|2020-12-27 06:52:40|5895.32|5857.32|5896.32|5858.32|5896.32|5858.32|5895.32|5857.32|10
1609051970000|2020-12-27 06:52:50|5895.95|5857.95|5895.82|5857.82|5895.99|5857.99|5895.52|5857.52|10
1609051980000|2020-12-27 06:53:00|5895.26|5857.26|5893.71|5855.71|5895.26|5857.26|5893.71|5855.71|10
1609051990000|2020-12-27 06:53:10|5893.64|5855.64|5893.7|5855.7|5893.7|5855.7|5893.42|5855.42|10
1609052000000|2020-12-27 06:53:20|5893.58|5855.58|5893.33|5855.33|5893.9|5855.9|5893.28|5855.28|10
1609052010000|2020-12-27 06:53:30|5892.3|5854.3|5891.1|5853.1|5892.3|5854.3|5890.9|5852.9|10
1609052020000|2020-12-27 06:53:40|5890.5|5852.5|5893.93|5855.93|5893.93|5855.93|5890.5|5852.5|10
1609052030000|2020-12-27 06:53:50|5893.91|5855.91|5895.29|5857.29|5895.29|5857.29|5893.91|5855.91|10
1609052040000|2020-12-27 06:54:00|5894.61|5856.61|5895.16|5857.16|5895.46|5857.46|5894.61|5856.61|10
1609052050000|2020-12-27 06:54:10|5895.1|5857.1|5893.73|5855.73|5895.1|5857.1|5893.73|5855.73|10
1609052060000|2020-12-27 06:54:20|5893.7|5855.7|5893.21|5855.21|5893.7|5855.7|5893|5855|10
1609052070000|2020-12-27 06:54:30|5893.16|5855.16|5892.51|5854.51|5893.58|5855.58|5892.5|5854.5|10
1609052080000|2020-12-27 06:54:40|5893.15|5855.15|5892.48|5854.48|5893.15|5855.15|5892.26|5854.26|10
1609052090000|2020-12-27 06:54:50|5892.46|5854.46|5893.61|5855.61|5893.61|5855.61|5892.27|5854.27|9
1609052100000|2020-12-27 06:55:00|5893.94|5855.94|5893.07|5855.07|5894.14|5856.14|5893.07|5855.07|10
1609052110000|2020-12-27 06:55:10|5892.83|5854.83|5892.41|5854.41|5892.87|5854.87|5892.39|5854.39|9
1609052120000|2020-12-27 06:55:20|5892.15|5854.15|5891.04|5853.04|5892.15|5854.15|5891.04|5853.04|10
1609052130000|2020-12-27 06:55:30|5891.1|5853.1|5890.91|5852.91|5891.62|5853.62|5890.91|5852.91|10
1609052140000|2020-12-27 06:55:40|5890.65|5852.65|5889.39|5851.39|5890.84|5852.84|5889.39|5851.39|10
1609052150000|2020-12-27 06:55:50|5889.08|5851.08|5884.96|5846.96|5889.08|5851.08|5884.44|5846.44|10
1609052160000|2020-12-27 06:56:00|5884.67|5846.67|5886.93|5848.93|5886.93|5848.93|5884.6|5846.6|10
1609052170000|2020-12-27 06:56:10|5886.75|5848.75|5888.84|5850.84|5888.84|5850.84|5886.75|5848.75|10
1609052180000|2020-12-27 06:56:20|5888.88|5850.88|5889.93|5851.93|5889.93|5851.93|5888.88|5850.88|9
1609052190000|2020-12-27 06:56:30|5890.15|5852.15|5891.99|5853.99|5891.99|5853.99|5890.15|5852.15|10
1609052200000|2020-12-27 06:56:40|5892.06|5854.06|5890.19|5852.19|5892.06|5854.06|5890.19|5852.19|10
1609052210000|2020-12-27 06:56:50|5890.05|5852.05|5890.08|5852.08|5890.08|5852.08|5889.72|5851.72|10
1609052220000|2020-12-27 06:57:00|5890.69|5852.69|5891.56|5853.56|5891.65|5853.65|5890.57|5852.57|9
1609052230000|2020-12-27 06:57:10|5891.84|5853.84|5892.01|5854.01|5892.12|5854.12|5891.84|5853.84|10
1609052240000|2020-12-27 06:57:20|5892.3|5854.3|5893.05|5855.05|5893.05|5855.05|5892.16|5854.16|10
1609052250000|2020-12-27 06:57:30|5892.62|5854.62|5893.69|5855.69|5893.69|5855.69|5892.62|5854.62|10
1609052260000|2020-12-27 06:57:40|5893.56|5855.56|5892.84|5854.84|5893.93|5855.93|5892.84|5854.84|10
1609052270000|2020-12-27 06:57:50|5892.93|5854.93|5893.69|5855.69|5893.69|5855.69|5892.8|5854.8|10
1609052280000|2020-12-27 06:58:00|5893.23|5855.23|5893.8|5855.8|5893.87|5855.87|5893.23|5855.23|9
1609052290000|2020-12-27 06:58:10|5893.98|5855.98|5892.32|5854.32|5894.08|5856.08|5891.83|5853.83|10
1609052300000|2020-12-27 06:58:20|5892.59|5854.59|5892.8|5854.8|5892.8|5854.8|5892.02|5854.02|10
1609052310000|2020-12-27 06:58:30|5892.67|5854.67|5893.46|5855.46|5893.46|5855.46|5892.67|5854.67|10
1609052320000|2020-12-27 06:58:40|5893.58|5855.58|5891.84|5853.84|5893.58|5855.58|5891.73|5853.73|10
1609052330000|2020-12-27 06:58:50|5891.87|5853.87|5893.23|5855.23|5893.3|5855.3|5891.87|5853.87|10
1609052340000|2020-12-27 06:59:00|5893.14|5855.14|5893.04|5855.04|5893.16|5855.16|5892.86|5854.86|9
1609052350000|2020-12-27 06:59:10|5893.08|5855.08|5891.88|5853.88|5893.15|5855.15|5891.88|5853.88|10
1609052360000|2020-12-27 06:59:20|5892.37|5854.37|5891.68|5853.68|5892.37|5854.37|5891.38|5853.38|10
1609052370000|2020-12-27 06:59:30|5891.55|5853.55|5891.58|5853.58|5892.19|5854.19|5891.55|5853.55|10
1609052380000|2020-12-27 06:59:40|5891.63|5853.63|5892.08|5854.08|5892.08|5854.08|5891.63|5853.63|10
1609052390000|2020-12-27 06:59:50|5892.3|5854.3|5890.52|5852.52|5892.3|5854.3|5890.52|5852.52|9
1609052400000|2020-12-27 07:00:00|5891.01|5853.01|5892.35|5854.35|5892.35|5854.35|5890.73|5852.73|10
1609052410000|2020-12-27 07:00:10|5892.73|5854.73|5895.14|5857.14|5895.14|5857.14|5892.73|5854.73|9
1609052420000|2020-12-27 07:00:20|5895.57|5857.57|5896.41|5858.41|5896.53|5858.53|5895.57|5857.57|9
1609052430000|2020-12-27 07:00:30|5896.14|5858.14|5896.6|5858.6|5896.6|5858.6|5895.65|5857.65|10
1609052440000|2020-12-27 07:00:40|5896.64|5858.64|5896.3|5858.3|5897.25|5859.25|5896.08|5858.08|9
1609052450000|2020-12-27 07:00:50|5896.64|5858.64|5895.48|5857.48|5896.64|5858.64|5895.48|5857.48|9
1609052460000|2020-12-27 07:01:00|5895.9|5857.9|5894.93|5856.93|5896.63|5858.63|5894.93|5856.93|10
1609052470000|2020-12-27 07:01:10|5894.9|5856.9|5892.15|5854.15|5894.9|5856.9|5892.15|5854.15|9
1609052480000|2020-12-27 07:01:20|5891.68|5853.68|5889.17|5851.17|5891.68|5853.68|5889.17|5851.17|10
1609052490000|2020-12-27 07:01:30|5888.83|5850.83|5887.97|5849.97|5889.16|5851.16|5887.96|5849.96|10
1609052500000|2020-12-27 07:01:40|5887.86|5849.86|5886.88|5848.88|5888.58|5850.58|5886.88|5848.88|9
1609052510000|2020-12-27 07:01:50|5886.63|5848.63|5883.15|5845.15|5886.93|5848.93|5883.01|5845.01|10
1609052520000|2020-12-27 07:02:00|5883.1|5845.1|5884.03|5846.03|5884.03|5846.03|5883.02|5845.02|10
1609052530000|2020-12-27 07:02:10|5883.62|5845.62|5884.26|5846.26|5884.53|5846.53|5883.62|5845.62|10
1609052540000|2020-12-27 07:02:20|5884.39|5846.39|5884.94|5846.94|5884.94|5846.94|5883.97|5845.97|10
1609052550000|2020-12-27 07:02:30|5885.06|5847.06|5884.64|5846.64|5885.06|5847.06|5884.24|5846.24|10
1609052560000|2020-12-27 07:02:40|5884.53|5846.53|5885.68|5847.68|5885.71|5847.71|5884.06|5846.06|10
1609052570000|2020-12-27 07:02:50|5885.59|5847.59|5885.94|5847.94|5886.34|5848.34|5885.48|5847.48|10
1609052580000|2020-12-27 07:03:00|5885.75|5847.75|5885.92|5847.92|5886.23|5848.23|5885.75|5847.75|10
1609052590000|2020-12-27 07:03:10|5886.14|5848.14|5885.78|5847.78|5886.67|5848.67|5885.78|5847.78|10
1609052600000|2020-12-27 07:03:20|5885.63|5847.63|5885.91|5847.91|5886.04|5848.04|5885.6|5847.6|10
1609052610000|2020-12-27 07:03:30|5886.27|5848.27|5886.08|5848.08|5886.27|5848.27|5886|5848|10
1609052620000|2020-12-27 07:03:40|5886.14|5848.14|5885.25|5847.25|5886.32|5848.32|5885.25|5847.25|10
1609052630000|2020-12-27 07:03:50|5885.22|5847.22|5884.15|5846.15|5885.22|5847.22|5884.15|5846.15|10
1609052640000|2020-12-27 07:04:00|5884.14|5846.14|5883.99|5845.99|5884.26|5846.26|5883.91|5845.91|10
1609052650000|2020-12-27 07:04:10|5884.07|5846.07|5884.57|5846.57|5884.57|5846.57|5884|5846|10
1609052660000|2020-12-27 07:04:20|5884.55|5846.55|5885.51|5847.51|5885.51|5847.51|5884.51|5846.51|10
1609052670000|2020-12-27 07:04:30|5885.71|5847.71|5886.26|5848.26|5886.3|5848.3|5885.05|5847.05|10
1609052680000|2020-12-27 07:04:40|5886.17|5848.17|5887.47|5849.47|5887.55|5849.55|5886.17|5848.17|10
1609052690000|2020-12-27 07:04:50|5887.59|5849.59|5888.31|5850.31|5888.31|5850.31|5887.59|5849.59|9
1609052700000|2020-12-27 07:05:00|5888.37|5850.37|5887.69|5849.69|5888.54|5850.54|5887.69|5849.69|8
1609052710000|2020-12-27 07:05:10|5887.76|5849.76|5887.91|5849.91|5888.32|5850.32|5887.72|5849.72|10
1609052720000|2020-12-27 07:05:20|5887.86|5849.86|5887.23|5849.23|5887.86|5849.86|5887.03|5849.03|10
1609052730000|2020-12-27 07:05:30|5887.12|5849.12|5885.74|5847.74|5887.2|5849.2|5885.63|5847.63|10
1609052740000|2020-12-27 07:05:40|5885.53|5847.53|5885.56|5847.56|5885.64|5847.64|5885.27|5847.27|10
1609052750000|2020-12-27 07:05:50|5885.52|5847.52|5889.93|5851.93|5889.93|5851.93|5885.52|5847.52|9
1609052760000|2020-12-27 07:06:00|5890.27|5852.27|5891.81|5853.81|5891.89|5853.89|5890.27|5852.27|9
1609052770000|2020-12-27 07:06:10|5891.65|5853.65|5893.16|5855.16|5893.16|5855.16|5891.65|5853.65|10
1609052780000|2020-12-27 07:06:20|5892.8|5854.8|5891.45|5853.45|5892.98|5854.98|5891.45|5853.45|10
1609052790000|2020-12-27 07:06:30|5891.61|5853.61|5887.49|5849.49|5891.61|5853.61|5887.49|5849.49|10
1609052800000|2020-12-27 07:06:40|5887.03|5849.03|5883.5|5845.5|5887.03|5849.03|5883.5|5845.5|10
1609052810000|2020-12-27 07:06:50|5883.08|5845.08|5880.51|5842.51|5883.08|5845.08|5880.25|5842.25|9
1609052820000|2020-12-27 07:07:00|5880.42|5842.42|5880.25|5842.25|5880.56|5842.56|5879.98|5841.98|10
1609052830000|2020-12-27 07:07:10|5880.31|5842.31|5880.02|5842.02|5880.31|5842.31|5879.66|5841.66|10
1609052840000|2020-12-27 07:07:20|5880.04|5842.04|5879.69|5841.69|5880.04|5842.04|5879.47|5841.47|9
1609052850000|2020-12-27 07:07:30|5879.16|5841.16|5879.02|5841.02|5879.27|5841.27|5878.92|5840.92|9
1609052860000|2020-12-27 07:07:40|5878.76|5840.76|5877.25|5839.25|5878.89|5840.89|5877.25|5839.25|9
1609052870000|2020-12-27 07:07:50|5876.94|5838.94|5875.88|5837.88|5877.33|5839.33|5875.88|5837.88|10
1609052880000|2020-12-27 07:08:00|5876.1|5838.1|5876.43|5838.43|5876.43|5838.43|5875.65|5837.65|10
1609052890000|2020-12-27 07:08:10|5876.94|5838.94|5876.54|5838.54|5877|5839|5876.44|5838.44|10
1609052900000|2020-12-27 07:08:20|5876.49|5838.49|5877.28|5839.28|5877.28|5839.28|5876.39|5838.39|10
1609052910000|2020-12-27 07:08:30|5877.12|5839.12|5877.66|5839.66|5877.76|5839.76|5877.11|5839.11|10
1609052920000|2020-12-27 07:08:40|5877.57|5839.57|5876.64|5838.64|5877.57|5839.57|5876.64|5838.64|9
1609052930000|2020-12-27 07:08:50|5876.58|5838.58|5875.61|5837.61|5876.58|5838.58|5875.61|5837.61|9
1609052940000|2020-12-27 07:09:00|5875.52|5837.52|5874.41|5836.41|5875.56|5837.56|5874.41|5836.41|9
1609052950000|2020-12-27 07:09:10|5874.53|5836.53|5874.41|5836.41|5874.53|5836.53|5874.2|5836.2|10
1609052960000|2020-12-27 07:09:20|5874.37|5836.37|5874.62|5836.62|5874.62|5836.62|5874.15|5836.15|10
1609052970000|2020-12-27 07:09:30|5875.21|5837.21|5876.27|5838.27|5876.57|5838.57|5875.21|5837.21|10
1609052980000|2020-12-27 07:09:40|5876.03|5838.03|5875.1|5837.1|5876.09|5838.09|5875.08|5837.08|10
1609052990000|2020-12-27 07:09:50|5875.27|5837.27|5875.09|5837.09|5875.35|5837.35|5875.08|5837.08|10
1609053000000|2020-12-27 07:10:00|5875.03|5837.03|5873.61|5835.61|5875.1|5837.1|5873.61|5835.61|10
1609053010000|2020-12-27 07:10:10|5873.46|5835.46|5871.76|5833.76|5873.46|5835.46|5871.76|5833.76|10
1609053020000|2020-12-27 07:10:20|5871.08|5833.08|5863.51|5825.51|5871.13|5833.13|5863.51|5825.51|10
1609053030000|2020-12-27 07:10:30|5863.75|5825.75|5859.49|5821.49|5863.83|5825.83|5859.49|5821.49|10
1609053040000|2020-12-27 07:10:40|5856.65|5818.65|5854.25|5816.25|5856.65|5818.65|5853.88|5815.88|10
1609053050000|2020-12-27 07:10:50|5854.51|5816.51|5857.73|5819.73|5857.73|5819.73|5854.51|5816.51|10
1609053060000|2020-12-27 07:11:00|5857.92|5819.92|5858.8|5820.8|5859.37|5821.37|5857.84|5819.84|10
1609053070000|2020-12-27 07:11:10|5858.92|5820.92|5859.11|5821.11|5859.13|5821.13|5858.52|5820.52|10
1609053080000|2020-12-27 07:11:20|5859.29|5821.29|5859.89|5821.89|5859.89|5821.89|5859.1|5821.1|10
1609053090000|2020-12-27 07:11:30|5860.05|5822.05|5859.27|5821.27|5860.05|5822.05|5859.27|5821.27|10
1609053100000|2020-12-27 07:11:40|5859.28|5821.28|5858.13|5820.13|5859.42|5821.42|5858.13|5820.13|10
1609053110000|2020-12-27 07:11:50|5858.09|5820.09|5856.72|5818.72|5858.14|5820.14|5855.45|5817.45|9
1609053120000|2020-12-27 07:12:00|5857.34|5819.34|5858.75|5820.75|5858.75|5820.75|5857.03|5819.03|10
1609053130000|2020-12-27 07:12:10|5858.88|5820.88|5860.63|5822.63|5860.63|5822.63|5858.55|5820.55|9
1609053140000|2020-12-27 07:12:20|5860.52|5822.52|5862.41|5824.41|5862.41|5824.41|5860.52|5822.52|10
1609053150000|2020-12-27 07:12:30|5862.49|5824.49|5864.06|5826.06|5864.06|5826.06|5862.42|5824.42|10
1609053160000|2020-12-27 07:12:40|5864.43|5826.43|5865.27|5827.27|5865.33|5827.33|5864.43|5826.43|10
1609053170000|2020-12-27 07:12:50|5865.46|5827.46|5866.07|5828.07|5866.07|5828.07|5865.44|5827.44|10
1609053180000|2020-12-27 07:13:00|5866.09|5828.09|5866.02|5828.02|5866.83|5828.83|5866.02|5828.02|10
1609053190000|2020-12-27 07:13:10|5865.99|5827.99|5865.91|5827.91|5866.52|5828.52|5865.91|5827.91|10
1609053200000|2020-12-27 07:13:20|5865.9|5827.9|5864.36|5826.36|5865.9|5827.9|5864.36|5826.36|10
1609053210000|2020-12-27 07:13:30|5864.01|5826.01|5864.01|5826.01|5864.13|5826.13|5863.84|5825.84|10
1609053220000|2020-12-27 07:13:40|5864.1|5826.1|5863.67|5825.67|5864.1|5826.1|5863.67|5825.67|10
1609053230000|2020-12-27 07:13:50|5863.7|5825.7|5864.06|5826.06|5864.21|5826.21|5863.7|5825.7|9
1609053240000|2020-12-27 07:14:00|5863.69|5825.69|5863.93|5825.93|5863.93|5825.93|5863.69|5825.69|10
1609053250000|2020-12-27 07:14:10|5864.11|5826.11|5864.85|5826.85|5865.01|5827.01|5864.11|5826.11|10
1609053260000|2020-12-27 07:14:20|5864.94|5826.94|5865.39|5827.39|5865.46|5827.46|5864.94|5826.94|8
1609053270000|2020-12-27 07:14:30|5865.5|5827.5|5866.63|5828.63|5866.63|5828.63|5865.41|5827.41|10
1609053280000|2020-12-27 07:14:40|5866.9|5828.9|5869.27|5831.27|5869.27|5831.27|5866.9|5828.9|10
1609053290000|2020-12-27 07:14:50|5869.25|5831.25|5869.92|5831.92|5869.95|5831.95|5869.25|5831.25|10
1609053300000|2020-12-27 07:15:00|5869.86|5831.86|5870.4|5832.4|5870.4|5832.4|5869.78|5831.78|9
1609053310000|2020-12-27 07:15:10|5870.45|5832.45|5871.82|5833.82|5871.82|5833.82|5870.45|5832.45|10
1609053320000|2020-12-27 07:15:20|5872.01|5834.01|5871.11|5833.11|5872.18|5834.18|5871.04|5833.04|10
1609053330000|2020-12-27 07:15:30|5870.9|5832.9|5870.79|5832.79|5870.97|5832.97|5870.74|5832.74|10
1609053340000|2020-12-27 07:15:40|5870.77|5832.77|5870.18|5832.18|5871.09|5833.09|5870.18|5832.18|10
1609053350000|2020-12-27 07:15:50|5870.16|5832.16|5870.08|5832.08|5870.19|5832.19|5869.91|5831.91|10
1609053360000|2020-12-27 07:16:00|5869.99|5831.99|5871.15|5833.15|5871.15|5833.15|5869.99|5831.99|10
1609053370000|2020-12-27 07:16:10|5870.39|5832.39|5871.49|5833.49|5871.49|5833.49|5870.39|5832.39|10
1609053380000|2020-12-27 07:16:20|5871.98|5833.98|5872.79|5834.79|5872.79|5834.79|5871.97|5833.97|10
1609053390000|2020-12-27 07:16:30|5872.95|5834.95|5873.38|5835.38|5873.42|5835.42|5872.86|5834.86|10
1609053400000|2020-12-27 07:16:40|5872.96|5834.96|5872.87|5834.87|5873.05|5835.05|5872.14|5834.14|10
1609053410000|2020-12-27 07:16:50|5872.93|5834.93|5873.73|5835.73|5873.87|5835.87|5872.93|5834.93|10
1609053420000|2020-12-27 07:17:00|5873.77|5835.77|5872.63|5834.63|5873.77|5835.77|5872.45|5834.45|10
1609053430000|2020-12-27 07:17:10|5872.7|5834.7|5872.53|5834.53|5872.7|5834.7|5872.15|5834.15|10
1609053440000|2020-12-27 07:17:20|5872.57|5834.57|5872.93|5834.93|5872.93|5834.93|5871.99|5833.99|10
1609053450000|2020-12-27 07:17:30|5872.98|5834.98|5874.21|5836.21|5874.21|5836.21|5872.97|5834.97|10
1609053460000|2020-12-27 07:17:40|5874.22|5836.22|5874.38|5836.38|5874.53|5836.53|5874.16|5836.16|10
1609053470000|2020-12-27 07:17:50|5874.45|5836.45|5874.4|5836.4|5874.45|5836.45|5874.32|5836.32|10
1609053480000|2020-12-27 07:18:00|5874.59|5836.59|5874.37|5836.37|5874.71|5836.71|5874.32|5836.32|10
1609053490000|2020-12-27 07:18:10|5874.8|5836.8|5875.37|5837.37|5875.37|5837.37|5874.47|5836.47|10
1609053500000|2020-12-27 07:18:20|5875.65|5837.65|5876.06|5838.06|5876.38|5838.38|5875.63|5837.63|9
1609053510000|2020-12-27 07:18:30|5876.18|5838.18|5875.63|5837.63|5876.31|5838.31|5875.63|5837.63|10
1609053520000|2020-12-27 07:18:40|5875.57|5837.57|5876.31|5838.31|5876.48|5838.48|5875.57|5837.57|9
1609053530000|2020-12-27 07:18:50|5876.09|5838.09|5876.45|5838.45|5876.45|5838.45|5875.9|5837.9|10
1609053540000|2020-12-27 07:19:00|5876.51|5838.51|5876.04|5838.04|5876.55|5838.55|5876.04|5838.04|10
1609053550000|2020-12-27 07:19:10|5875.99|5837.99|5876.34|5838.34|5876.4|5838.4|5875.94|5837.94|9
1609053560000|2020-12-27 07:19:20|5876.33|5838.33|5876.02|5838.02|5876.45|5838.45|5875.92|5837.92|9
1609053570000|2020-12-27 07:19:30|5875.75|5837.75|5874.59|5836.59|5875.76|5837.76|5874.59|5836.59|9
1609053580000|2020-12-27 07:19:40|5875.01|5837.01|5873.89|5835.89|5875.01|5837.01|5873.89|5835.89|10
1609053590000|2020-12-27 07:19:50|5873.97|5835.97|5873.86|5835.86|5874.12|5836.12|5873.78|5835.78|8
1609053600000|2020-12-27 07:20:00|5874.03|5836.03|5876.17|5838.17|5876.3|5838.3|5873.77|5835.77|10
1609053610000|2020-12-27 07:20:10|5876.24|5838.24|5873.98|5835.98|5876.95|5838.95|5873.98|5835.98|10
1609053620000|2020-12-27 07:20:20|5873.62|5835.62|5872.05|5834.05|5874.55|5836.55|5872.05|5834.05|10
1609053630000|2020-12-27 07:20:30|5873.85|5835.85|5874.59|5836.59|5874.75|5836.75|5873.73|5835.73|10
1609053640000|2020-12-27 07:20:40|5874.8|5836.8|5875.95|5837.95|5875.95|5837.95|5874.8|5836.8|10
1609053650000|2020-12-27 07:20:50|5875.89|5837.89|5876.74|5838.74|5876.74|5838.74|5875.89|5837.89|10
1609053660000|2020-12-27 07:21:00|5876.61|5838.61|5873.46|5835.46|5876.61|5838.61|5873.46|5835.46|10
1609053670000|2020-12-27 07:21:10|5874.53|5836.53|5875.35|5837.35|5875.54|5837.54|5873.81|5835.81|10
1609053680000|2020-12-27 07:21:20|5875.36|5837.36|5875.67|5837.67|5875.67|5837.67|5875.27|5837.27|10
1609053690000|2020-12-27 07:21:30|5875.83|5837.83|5876.61|5838.61|5876.69|5838.69|5875.83|5837.83|10
1609053700000|2020-12-27 07:21:40|5876.63|5838.63|5877.35|5839.35|5877.35|5839.35|5876.6|5838.6|10
1609053710000|2020-12-27 07:21:50|5877.29|5839.29|5877.44|5839.44|5877.79|5839.79|5877.29|5839.29|10
1609053720000|2020-12-27 07:22:00|5877.49|5839.49|5878.1|5840.1|5878.1|5840.1|5877.49|5839.49|10
1609053730000|2020-12-27 07:22:10|5878.06|5840.06|5876.39|5838.39|5878.06|5840.06|5876.39|5838.39|10
1609053740000|2020-12-27 07:22:20|5876.55|5838.55|5876.96|5838.96|5877|5839|5876.55|5838.55|10
1609053750000|2020-12-27 07:22:30|5876.8|5838.8|5877.6|5839.6|5877.6|5839.6|5876.8|5838.8|10
1609053760000|2020-12-27 07:22:40|5877.5|5839.5|5878.33|5840.33|5878.33|5840.33|5877.44|5839.44|9
1609053770000|2020-12-27 07:22:50|5878.51|5840.51|5879.18|5841.18|5879.18|5841.18|5878.51|5840.51|10
1609053780000|2020-12-27 07:23:00|5879.75|5841.75|5880.19|5842.19|5880.19|5842.19|5879.75|5841.75|9
1609053790000|2020-12-27 07:23:10|5880.09|5842.09|5879.91|5841.91|5880.09|5842.09|5879.8|5841.8|6
1609053800000|2020-12-27 07:23:20|5879.92|5841.92|5880.07|5842.07|5880.07|5842.07|5879.89|5841.89|7
1609053810000|2020-12-27 07:23:30|5880.14|5842.14|5879.92|5841.92|5880.14|5842.14|5879.82|5841.82|8
1609053820000|2020-12-27 07:23:40|5879.97|5841.97|5879.13|5841.13|5879.99|5841.99|5879.08|5841.08|10
1609053830000|2020-12-27 07:23:50|5879.2|5841.2|5877.37|5839.37|5879.2|5841.2|5877.21|5839.21|10
1609053840000|2020-12-27 07:24:00|5877.15|5839.15|5876.52|5838.52|5877.15|5839.15|5876.52|5838.52|10
1609053850000|2020-12-27 07:24:10|5876.58|5838.58|5880.25|5842.25|5880.25|5842.25|5876.58|5838.58|10
1609053860000|2020-12-27 07:24:20|5880.68|5842.68|5881.55|5843.55|5881.55|5843.55|5880.54|5842.54|10
1609053870000|2020-12-27 07:24:30|5881.63|5843.63|5879.49|5841.49|5881.63|5843.63|5879.49|5841.49|9
1609053880000|2020-12-27 07:24:40|5879.44|5841.44|5878.41|5840.41|5879.44|5841.44|5878.41|5840.41|8
1609053890000|2020-12-27 07:24:50|5878.36|5840.36|5877.39|5839.39|5878.36|5840.36|5877.39|5839.39|10
1609053900000|2020-12-27 07:25:00|5877.35|5839.35|5877.54|5839.54|5877.62|5839.62|5877.33|5839.33|10
1609053910000|2020-12-27 07:25:10|5877.63|5839.63|5878.97|5840.97|5878.97|5840.97|5877.63|5839.63|9
1609053920000|2020-12-27 07:25:20|5879.2|5841.2|5879.26|5841.26|5879.63|5841.63|5879.2|5841.2|9
1609053930000|2020-12-27 07:25:30|5878.89|5840.89|5879.95|5841.95|5879.95|5841.95|5878.82|5840.82|10
1609053940000|2020-12-27 07:25:40|5880.13|5842.13|5881.78|5843.78|5881.78|5843.78|5880.13|5842.13|10
1609053950000|2020-12-27 07:25:50|5881.9|5843.9|5882.59|5844.59|5882.84|5844.84|5881.9|5843.9|9
1609053960000|2020-12-27 07:26:00|5882.53|5844.53|5881.94|5843.94|5882.95|5844.95|5881.94|5843.94|10
1609053970000|2020-12-27 07:26:10|5882.03|5844.03|5881.95|5843.95|5882.03|5844.03|5881.71|5843.71|9
1609053980000|2020-12-27 07:26:20|5881.98|5843.98|5882.21|5844.21|5882.24|5844.24|5881.93|5843.93|10
1609053990000|2020-12-27 07:26:30|5882.24|5844.24|5882.78|5844.78|5882.78|5844.78|5882.16|5844.16|9
1609054000000|2020-12-27 07:26:40|5882.66|5844.66|5882.62|5844.62|5882.84|5844.84|5882.32|5844.32|9
1609054010000|2020-12-27 07:26:50|5882.52|5844.52|5881.97|5843.97|5882.54|5844.54|5881.97|5843.97|10
1609054020000|2020-12-27 07:27:00|5882.05|5844.05|5881.79|5843.79|5882.06|5844.06|5881.79|5843.79|9
1609054030000|2020-12-27 07:27:10|5882.02|5844.02|5882.35|5844.35|5882.49|5844.49|5882.02|5844.02|9
1609054040000|2020-12-27 07:27:20|5882.21|5844.21|5882.31|5844.31|5882.31|5844.31|5881.86|5843.86|10
1609054050000|2020-12-27 07:27:30|5882.13|5844.13|5883.06|5845.06|5883.06|5845.06|5882.1|5844.1|10
1609054060000|2020-12-27 07:27:40|5882.94|5844.94|5884.07|5846.07|5884.09|5846.09|5882.94|5844.94|10
1609054070000|2020-12-27 07:27:50|5884.11|5846.11|5884.45|5846.45|5884.48|5846.48|5884.11|5846.11|9
1609054080000|2020-12-27 07:28:00|5884.63|5846.63|5884.44|5846.44|5884.67|5846.67|5884.38|5846.38|10
1609054090000|2020-12-27 07:28:10|5884.8|5846.8|5884.81|5846.81|5884.81|5846.81|5883.42|5845.42|9
1609054100000|2020-12-27 07:28:20|5884.89|5846.89|5885.03|5847.03|5885.27|5847.27|5884.89|5846.89|10
1609054110000|2020-12-27 07:28:30|5884.97|5846.97|5885.47|5847.47|5885.51|5847.51|5884.87|5846.87|9
1609054120000|2020-12-27 07:28:40|5885.6|5847.6|5884.25|5846.25|5885.66|5847.66|5884.25|5846.25|10
1609054130000|2020-12-27 07:28:50|5883.98|5845.98|5882.9|5844.9|5883.98|5845.98|5882.9|5844.9|9
1609054140000|2020-12-27 07:29:00|5882.84|5844.84|5884.01|5846.01|5884.4|5846.4|5882.84|5844.84|10
1609054150000|2020-12-27 07:29:10|5884.27|5846.27|5885.47|5847.47|5885.72|5847.72|5884.27|5846.27|10
1609054160000|2020-12-27 07:29:20|5885.51|5847.51|5885.29|5847.29|5885.51|5847.51|5885.01|5847.01|10
1609054170000|2020-12-27 07:29:30|5885.1|5847.1|5883.31|5845.31|5885.1|5847.1|5883.31|5845.31|10
1609054180000|2020-12-27 07:29:40|5883.14|5845.14|5881.92|5843.92|5883.14|5845.14|5881.64|5843.64|10
1609054190000|2020-12-27 07:29:50|5882.22|5844.22|5881.48|5843.48|5882.22|5844.22|5881.41|5843.41|10
1609054200000|2020-12-27 07:30:00|5881.57|5843.57|5881.21|5843.21|5881.74|5843.74|5881.21|5843.21|9
1609054210000|2020-12-27 07:30:10|5881.24|5843.24|5880.85|5842.85|5881.96|5843.96|5880.85|5842.85|10
1609054220000|2020-12-27 07:30:20|5880.6|5842.6|5880.77|5842.77|5881.04|5843.04|5880.6|5842.6|10
1609054230000|2020-12-27 07:30:30|5882.21|5844.21|5885.19|5847.19|5885.19|5847.19|5882.21|5844.21|9
1609054240000|2020-12-27 07:30:40|5885.43|5847.43|5886.91|5848.91|5886.91|5848.91|5885.43|5847.43|10
1609054250000|2020-12-27 07:30:50|5887.23|5849.23|5889.82|5851.82|5889.82|5851.82|5887.17|5849.17|10
1609054260000|2020-12-27 07:31:00|5889.83|5851.83|5893.8|5855.8|5893.8|5855.8|5889.83|5851.83|10
1609054270000|2020-12-27 07:31:10|5894.33|5856.33|5895.67|5857.67|5895.69|5857.69|5894.33|5856.33|10
1609054280000|2020-12-27 07:31:20|5895.42|5857.42|5894.28|5856.28|5895.43|5857.43|5894.09|5856.09|10
1609054290000|2020-12-27 07:31:30|5894.04|5856.04|5892.64|5854.64|5894.04|5856.04|5892.32|5854.32|9
1609054300000|2020-12-27 07:31:40|5892.66|5854.66|5890.65|5852.65|5892.66|5854.66|5890.65|5852.65|10
1609054310000|2020-12-27 07:31:50|5891.08|5853.08|5889.33|5851.33|5891.29|5853.29|5889.33|5851.33|10
1609054320000|2020-12-27 07:32:00|5889.13|5851.13|5888.17|5850.17|5889.13|5851.13|5887.96|5849.96|10
1609054330000|2020-12-27 07:32:10|5888.49|5850.49|5889.58|5851.58|5889.6|5851.6|5888.42|5850.42|9
1609054340000|2020-12-27 07:32:20|5889.86|5851.86|5890.56|5852.56|5890.72|5852.72|5889.86|5851.86|10
1609054350000|2020-12-27 07:32:30|5890.53|5852.53|5891.07|5853.07|5891.09|5853.09|5890.53|5852.53|9
1609054360000|2020-12-27 07:32:40|5891.2|5853.2|5890.78|5852.78|5891.29|5853.29|5890.77|5852.77|10
1609054370000|2020-12-27 07:32:50|5891.91|5853.91|5891.48|5853.48|5892.02|5854.02|5891.44|5853.44|10
1609054380000|2020-12-27 07:33:00|5891.8|5853.8|5892.26|5854.26|5892.26|5854.26|5891.72|5853.72|10
1609054390000|2020-12-27 07:33:10|5892.09|5854.09|5892.72|5854.72|5892.76|5854.76|5892.09|5854.09|10
1609054400000|2020-12-27 07:33:20|5892.73|5854.73|5893.3|5855.3|5893.3|5855.3|5892.66|5854.66|9
1609054410000|2020-12-27 07:33:30|5893.31|5855.31|5893.01|5855.01|5893.31|5855.31|5893|5855|10
1609054420000|2020-12-27 07:33:40|5893.15|5855.15|5893.43|5855.43|5893.54|5855.54|5893.15|5855.15|10
1609054430000|2020-12-27 07:33:50|5893.49|5855.49|5892.82|5854.82|5893.49|5855.49|5892.8|5854.8|10
1609054440000|2020-12-27 07:34:00|5892.72|5854.72|5892.99|5854.99|5893.13|5855.13|5892.43|5854.43|10
1609054450000|2020-12-27 07:34:10|5893.4|5855.4|5892.95|5854.95|5893.4|5855.4|5892.95|5854.95|10
1609054460000|2020-12-27 07:34:20|5892.75|5854.75|5892.01|5854.01|5892.81|5854.81|5892.01|5854.01|9
1609054470000|2020-12-27 07:34:30|5892.47|5854.47|5892.48|5854.48|5892.85|5854.85|5892.42|5854.42|9
1609054480000|2020-12-27 07:34:40|5892.39|5854.39|5892.33|5854.33|5893.42|5855.42|5892.29|5854.29|9
1609054490000|2020-12-27 07:34:50|5892.14|5854.14|5892.15|5854.15|5892.81|5854.81|5892.14|5854.14|10
1609054500000|2020-12-27 07:35:00|5892.33|5854.33|5891.29|5853.29|5892.75|5854.75|5891.29|5853.29|10
1609054510000|2020-12-27 07:35:10|5891.09|5853.09|5889.93|5851.93|5891.52|5853.52|5889.93|5851.93|10
1609054520000|2020-12-27 07:35:20|5890.13|5852.13|5890.49|5852.49|5890.49|5852.49|5889.96|5851.96|10
1609054530000|2020-12-27 07:35:30|5890.46|5852.46|5891.44|5853.44|5891.44|5853.44|5889.96|5851.96|10
1609054540000|2020-12-27 07:35:40|5892.18|5854.18|5893.48|5855.48|5893.48|5855.48|5892.02|5854.02|10
1609054550000|2020-12-27 07:35:50|5893.85|5855.85|5895.35|5857.35|5895.35|5857.35|5893.85|5855.85|9
1609054560000|2020-12-27 07:36:00|5895.6|5857.6|5896.56|5858.56|5896.56|5858.56|5895.07|5857.07|10
1609054570000|2020-12-27 07:36:10|5895.91|5857.91|5895.66|5857.66|5896.5|5858.5|5895.3|5857.3|10
1609054580000|2020-12-27 07:36:20|5895.44|5857.44|5894.69|5856.69|5895.58|5857.58|5894.69|5856.69|10
1609054590000|2020-12-27 07:36:30|5894.85|5856.85|5896.91|5858.91|5896.91|5858.91|5894.85|5856.85|10
1609054600000|2020-12-27 07:36:40|5897.63|5859.63|5899.3|5861.3|5899.3|5861.3|5897.63|5859.63|10
1609054610000|2020-12-27 07:36:50|5899.26|5861.26|5899.56|5861.56|5899.71|5861.71|5899.26|5861.26|10
1609054620000|2020-12-27 07:37:00|5899.43|5861.43|5897.43|5859.43|5899.43|5861.43|5897.43|5859.43|10
1609054630000|2020-12-27 07:37:10|5897.21|5859.21|5896.74|5858.74|5897.21|5859.21|5896.55|5858.55|10
1609054640000|2020-12-27 07:37:20|5896.88|5858.88|5896.48|5858.48|5896.88|5858.88|5896.38|5858.38|10
1609054650000|2020-12-27 07:37:30|5896|5858|5894.95|5856.95|5896|5858|5894.94|5856.94|10
1609054660000|2020-12-27 07:37:40|5894.76|5856.76|5893.83|5855.83|5894.76|5856.76|5893.73|5855.73|10
1609054670000|2020-12-27 07:37:50|5893.79|5855.79|5893.03|5855.03|5893.79|5855.79|5893|5855|9
1609054680000|2020-12-27 07:38:00|5893.25|5855.25|5892.98|5854.98|5893.63|5855.63|5892.98|5854.98|9
1609054690000|2020-12-27 07:38:10|5893.23|5855.23|5894.52|5856.52|5894.52|5856.52|5893.22|5855.22|10
1609054700000|2020-12-27 07:38:20|5894.97|5856.97|5895.48|5857.48|5895.52|5857.52|5894.69|5856.69|10
1609054710000|2020-12-27 07:38:30|5895.4|5857.4|5893.85|5855.85|5895.42|5857.42|5893.85|5855.85|10
1609054720000|2020-12-27 07:38:40|5893.92|5855.92|5892.55|5854.55|5893.92|5855.92|5892.36|5854.36|10
1609054730000|2020-12-27 07:38:50|5892.66|5854.66|5894.09|5856.09|5894.09|5856.09|5892.66|5854.66|9
1609054740000|2020-12-27 07:39:00|5893.94|5855.94|5894.85|5856.85|5895.03|5857.03|5893.72|5855.72|10
1609054750000|2020-12-27 07:39:10|5894.92|5856.92|5894.47|5856.47|5895.37|5857.37|5894.47|5856.47|9
1609054760000|2020-12-27 07:39:20|5893.84|5855.84|5893.85|5855.85|5894.01|5856.01|5893.53|5855.53|10
1609054770000|2020-12-27 07:39:30|5894.02|5856.02|5896.61|5858.61|5896.61|5858.61|5894.02|5856.02|10
1609054780000|2020-12-27 07:39:40|5896.89|5858.89|5897.69|5859.69|5897.99|5859.99|5896.72|5858.72|10
1609054790000|2020-12-27 07:39:50|5897.61|5859.61|5897.77|5859.77|5897.78|5859.78|5897.19|5859.19|10
1609054800000|2020-12-27 07:40:00|5897.66|5859.66|5896.56|5858.56|5897.66|5859.66|5896.56|5858.56|10
1609054810000|2020-12-27 07:40:10|5896.19|5858.19|5895.36|5857.36|5896.19|5858.19|5895.36|5857.36|10
1609054820000|2020-12-27 07:40:20|5895.22|5857.22|5895.26|5857.26|5895.5|5857.5|5895.01|5857.01|10
1609054830000|2020-12-27 07:40:30|5895.63|5857.63|5894|5856|5895.7|5857.7|5893.96|5855.96|10
1609054840000|2020-12-27 07:40:40|5893.92|5855.92|5892.6|5854.6|5893.92|5855.92|5892.6|5854.6|10
1609054850000|2020-12-27 07:40:50|5892.78|5854.78|5894.26|5856.26|5894.35|5856.35|5892.78|5854.78|10
1609054860000|2020-12-27 07:41:00|5894.51|5856.51|5895.32|5857.32|5895.44|5857.44|5894.51|5856.51|10
1609054870000|2020-12-27 07:41:10|5895.36|5857.36|5895.44|5857.44|5896.05|5858.05|5895.35|5857.35|10
1609054880000|2020-12-27 07:41:20|5895.45|5857.45|5894.54|5856.54|5895.45|5857.45|5894.44|5856.44|9
1609054890000|2020-12-27 07:41:30|5894.5|5856.5|5894.46|5856.46|5894.91|5856.91|5894.43|5856.43|10
1609054900000|2020-12-27 07:41:40|5894.42|5856.42|5893.73|5855.73|5894.63|5856.63|5893.73|5855.73|10
1609054910000|2020-12-27 07:41:50|5893.59|5855.59|5892.21|5854.21|5893.59|5855.59|5892.21|5854.21|10
1609054920000|2020-12-27 07:42:00|5891.4|5853.4|5890.3|5852.3|5891.53|5853.53|5890.3|5852.3|10
1609054930000|2020-12-27 07:42:10|5890.24|5852.24|5889.48|5851.48|5890.24|5852.24|5889.48|5851.48|10
1609054940000|2020-12-27 07:42:20|5890.08|5852.08|5889.49|5851.49|5890.08|5852.08|5889.42|5851.42|10
1609054950000|2020-12-27 07:42:30|5889.4|5851.4|5891.71|5853.71|5891.71|5853.71|5889.4|5851.4|10
1609054960000|2020-12-27 07:42:40|5891.74|5853.74|5891.93|5853.93|5892.42|5854.42|5891.74|5853.74|10
1609054970000|2020-12-27 07:42:50|5891.73|5853.73|5890.77|5852.77|5891.78|5853.78|5889.37|5851.37|10
1609054980000|2020-12-27 07:43:00|5890.62|5852.62|5891.97|5853.97|5891.97|5853.97|5890.62|5852.62|9
1609054990000|2020-12-27 07:43:10|5892.06|5854.06|5893.14|5855.14|5893.14|5855.14|5892.05|5854.05|9
1609055000000|2020-12-27 07:43:20|5892.96|5854.96|5893.06|5855.06|5893.08|5855.08|5892.75|5854.75|10
1609055010000|2020-12-27 07:43:30|5893.32|5855.32|5894.47|5856.47|5894.47|5856.47|5893.28|5855.28|9
1609055020000|2020-12-27 07:43:40|5892.69|5854.69|5889.57|5851.57|5892.69|5854.69|5889.57|5851.57|10
1609055030000|2020-12-27 07:43:50|5889.36|5851.36|5885.96|5847.96|5889.37|5851.37|5885.96|5847.96|9
1609055040000|2020-12-27 07:44:00|5885.6|5847.6|5885.3|5847.3|5885.92|5847.92|5885.23|5847.23|10
1609055050000|2020-12-27 07:44:10|5885.13|5847.13|5884.68|5846.68|5885.19|5847.19|5884.61|5846.61|9
1609055060000|2020-12-27 07:44:20|5884.48|5846.48|5881.81|5843.81|5884.48|5846.48|5881.81|5843.81|10
1609055070000|2020-12-27 07:44:30|5881.54|5843.54|5881.29|5843.29|5881.54|5843.54|5880.83|5842.83|8
1609055080000|2020-12-27 07:44:40|5881.4|5843.4|5881.93|5843.93|5881.93|5843.93|5881.4|5843.4|9
1609055090000|2020-12-27 07:44:50|5881.87|5843.87|5881.37|5843.37|5881.87|5843.87|5881.37|5843.37|10
1609055100000|2020-12-27 07:45:00|5881.23|5843.23|5883.12|5845.12|5883.15|5845.15|5880.93|5842.93|10
1609055110000|2020-12-27 07:45:10|5883.37|5845.37|5884.47|5846.47|5884.47|5846.47|5883.37|5845.37|10
1609055120000|2020-12-27 07:45:20|5884.85|5846.85|5885.4|5847.4|5885.6|5847.6|5884.85|5846.85|10
1609055130000|2020-12-27 07:45:30|5885.43|5847.43|5884.44|5846.44|5885.43|5847.43|5884.41|5846.41|10
1609055140000|2020-12-27 07:45:40|5884.35|5846.35|5881.05|5843.05|5884.8|5846.8|5881.05|5843.05|10
1609055150000|2020-12-27 07:45:50|5881.03|5843.03|5879.03|5841.03|5881.03|5843.03|5879.03|5841.03|10
1609055160000|2020-12-27 07:46:00|5879.13|5841.13|5877.62|5839.62|5879.13|5841.13|5876.71|5838.71|10
1609055170000|2020-12-27 07:46:10|5878.26|5840.26|5878.68|5840.68|5878.68|5840.68|5878.1|5840.1|10
1609055180000|2020-12-27 07:46:20|5878.79|5840.79|5878.54|5840.54|5878.83|5840.83|5877.88|5839.88|10
1609055190000|2020-12-27 07:46:30|5878.58|5840.58|5879.29|5841.29|5879.78|5841.78|5878.58|5840.58|10
1609055200000|2020-12-27 07:46:40|5878.82|5840.82|5879.04|5841.04|5880.06|5842.06|5878.65|5840.65|9
1609055210000|2020-12-27 07:46:50|5878.58|5840.58|5876.4|5838.4|5878.58|5840.58|5876.4|5838.4|10
1609055220000|2020-12-27 07:47:00|5876.02|5838.02|5874.26|5836.26|5876.02|5838.02|5874.26|5836.26|10
1609055230000|2020-12-27 07:47:10|5874.17|5836.17|5874.97|5836.97|5874.97|5836.97|5874.15|5836.15|9
1609055240000|2020-12-27 07:47:20|5875.12|5837.12|5877.98|5839.98|5877.98|5839.98|5875.12|5837.12|10
1609055250000|2020-12-27 07:47:30|5878.26|5840.26|5878.49|5840.49|5878.73|5840.73|5878.26|5840.26|9
1609055260000|2020-12-27 07:47:40|5878.4|5840.4|5876.38|5838.38|5878.4|5840.4|5876.32|5838.32|10
1609055270000|2020-12-27 07:47:50|5876.24|5838.24|5877.52|5839.52|5877.62|5839.62|5876.19|5838.19|10
1609055280000|2020-12-27 07:48:00|5877.62|5839.62|5877.81|5839.81|5877.91|5839.91|5877.51|5839.51|10
1609055290000|2020-12-27 07:48:10|5877.77|5839.77|5877.05|5839.05|5877.77|5839.77|5877.05|5839.05|10
1609055300000|2020-12-27 07:48:20|5876.9|5838.9|5876.07|5838.07|5876.9|5838.9|5876.03|5838.03|10
1609055310000|2020-12-27 07:48:30|5876.1|5838.1|5875.75|5837.75|5876.22|5838.22|5875.75|5837.75|10
1609055320000|2020-12-27 07:48:40|5875.79|5837.79|5877.39|5839.39|5877.62|5839.62|5875.79|5837.79|10
1609055330000|2020-12-27 07:48:50|5877.43|5839.43|5877.8|5839.8|5877.8|5839.8|5877.15|5839.15|10
1609055340000|2020-12-27 07:49:00|5877.86|5839.86|5879.58|5841.58|5879.71|5841.71|5877.86|5839.86|10
1609055350000|2020-12-27 07:49:10|5879.92|5841.92|5879.83|5841.83|5880.08|5842.08|5879.67|5841.67|9
1609055360000|2020-12-27 07:49:20|5879.79|5841.79|5880.17|5842.17|5880.17|5842.17|5879.62|5841.62|10
1609055370000|2020-12-27 07:49:30|5880.19|5842.19|5880.63|5842.63|5880.63|5842.63|5879.68|5841.68|9
1609055380000|2020-12-27 07:49:40|5880.77|5842.77|5879.8|5841.8|5880.87|5842.87|5879.8|5841.8|10
1609055390000|2020-12-27 07:49:50|5880.08|5842.08|5878.87|5840.87|5880.08|5842.08|5878.87|5840.87|10
1609055400000|2020-12-27 07:50:00|5878.21|5840.21|5876.81|5838.81|5878.21|5840.21|5876.67|5838.67|10
1609055410000|2020-12-27 07:50:10|5877.17|5839.17|5877.75|5839.75|5877.91|5839.91|5877.13|5839.13|10
1609055420000|2020-12-27 07:50:20|5877.87|5839.87|5878.16|5840.16|5878.21|5840.21|5877.85|5839.85|9
1609055430000|2020-12-27 07:50:30|5878.15|5840.15|5877.78|5839.78|5878.39|5840.39|5877.78|5839.78|10
1609055440000|2020-12-27 07:50:40|5877.82|5839.82|5878.09|5840.09|5878.09|5840.09|5877.47|5839.47|9
1609055450000|2020-12-27 07:50:50|5878.21|5840.21|5877.74|5839.74|5878.36|5840.36|5877.74|5839.74|9
1609055460000|2020-12-27 07:51:00|5877.67|5839.67|5876.6|5838.6|5877.67|5839.67|5876.6|5838.6|10
1609055470000|2020-12-27 07:51:10|5876.45|5838.45|5875.76|5837.76|5876.45|5838.45|5875.76|5837.76|10
1609055480000|2020-12-27 07:51:20|5874.98|5836.98|5874.74|5836.74|5875.1|5837.1|5874.62|5836.62|10
1609055490000|2020-12-27 07:51:30|5875|5837|5875.39|5837.39|5875.45|5837.45|5874.92|5836.92|9
1609055500000|2020-12-27 07:51:40|5875.54|5837.54|5875.18|5837.18|5875.65|5837.65|5875.14|5837.14|10
1609055510000|2020-12-27 07:51:50|5875.04|5837.04|5874.87|5836.87|5875.52|5837.52|5874.87|5836.87|10
1609055520000|2020-12-27 07:52:00|5875.39|5837.39|5876.78|5838.78|5876.78|5838.78|5875.39|5837.39|10
1609055530000|2020-12-27 07:52:10|5876.86|5838.86|5877.36|5839.36|5877.46|5839.46|5876.76|5838.76|10
1609055540000|2020-12-27 07:52:20|5877.32|5839.32|5877.24|5839.24|5877.41|5839.41|5877.19|5839.19|9
1609055550000|2020-12-27 07:52:30|5877.03|5839.03|5877.28|5839.28|5877.37|5839.37|5877.03|5839.03|9
1609055560000|2020-12-27 07:52:40|5877.4|5839.4|5875.27|5837.27|5877.62|5839.62|5875.27|5837.27|10
1609055570000|2020-12-27 07:52:50|5875.19|5837.19|5876.37|5838.37|5876.68|5838.68|5874.9|5836.9|10
1609055580000|2020-12-27 07:53:00|5876.57|5838.57|5875.09|5837.09|5876.58|5838.58|5874.28|5836.28|9
1609055590000|2020-12-27 07:53:10|5875.25|5837.25|5874.43|5836.43|5875.28|5837.28|5874.08|5836.08|10
1609055600000|2020-12-27 07:53:20|5874.28|5836.28|5872.71|5834.71|5874.28|5836.28|5872.57|5834.57|10
1609055610000|2020-12-27 07:53:30|5873.58|5835.58|5875.59|5837.59|5875.59|5837.59|5873.58|5835.58|10
1609055620000|2020-12-27 07:53:40|5875.68|5837.68|5876.53|5838.53|5876.54|5838.54|5875.68|5837.68|9
1609055630000|2020-12-27 07:53:50|5876.78|5838.78|5875.42|5837.42|5876.78|5838.78|5875.42|5837.42|8
1609055640000|2020-12-27 07:54:00|5874.88|5836.88|5872.58|5834.58|5874.88|5836.88|5872.58|5834.58|10
1609055650000|2020-12-27 07:54:10|5872.38|5834.38|5871.77|5833.77|5872.38|5834.38|5871.51|5833.51|10
1609055660000|2020-12-27 07:54:20|5871.8|5833.8|5873.55|5835.55|5873.76|5835.76|5871.8|5833.8|10
1609055670000|2020-12-27 07:54:30|5873.93|5835.93|5876.96|5838.96|5876.96|5838.96|5873.93|5835.93|10
1609055680000|2020-12-27 07:54:40|5876.74|5838.74|5877.62|5839.62|5877.85|5839.85|5876.41|5838.41|10
1609055690000|2020-12-27 07:54:50|5876.7|5838.7|5876.63|5838.63|5876.78|5838.78|5876.21|5838.21|10
1609055700000|2020-12-27 07:55:00|5876.58|5838.58|5876.73|5838.73|5877.59|5839.59|5876.49|5838.49|10
1609055710000|2020-12-27 07:55:10|5876.79|5838.79|5876.29|5838.29|5876.79|5838.79|5875.88|5837.88|10
1609055720000|2020-12-27 07:55:20|5876.18|5838.18|5876.06|5838.06|5876.21|5838.21|5875.38|5837.38|10
1609055730000|2020-12-27 07:55:30|5876.15|5838.15|5876.71|5838.71|5876.74|5838.74|5876.15|5838.15|10
1609055740000|2020-12-27 07:55:40|5876.3|5838.3|5874.98|5836.98|5876.3|5838.3|5874.98|5836.98|9
1609055750000|2020-12-27 07:55:50|5874.3|5836.3|5872.93|5834.93|5874.3|5836.3|5872.91|5834.91|10
1609055760000|2020-12-27 07:56:00|5872.54|5834.54|5872.47|5834.47|5873.03|5835.03|5872.35|5834.35|9
1609055770000|2020-12-27 07:56:10|5872.3|5834.3|5872.71|5834.71|5872.71|5834.71|5872.3|5834.3|8
1609055780000|2020-12-27 07:56:20|5872.69|5834.69|5872.39|5834.39|5872.69|5834.69|5872.21|5834.21|10
1609055790000|2020-12-27 07:56:30|5871.88|5833.88|5872.17|5834.17|5872.25|5834.25|5871.84|5833.84|10
1609055800000|2020-12-27 07:56:40|5871.9|5833.9|5871.71|5833.71|5871.93|5833.93|5871.58|5833.58|10
1609055810000|2020-12-27 07:56:50|5871.51|5833.51|5871.17|5833.17|5871.53|5833.53|5871.04|5833.04|10
1609055820000|2020-12-27 07:57:00|5871.05|5833.05|5871.01|5833.01|5871.25|5833.25|5870.67|5832.67|10
1609055830000|2020-12-27 07:57:10|5870.74|5832.74|5870.77|5832.77|5870.77|5832.77|5870.21|5832.21|10
1609055840000|2020-12-27 07:57:20|5870.83|5832.83|5872.42|5834.42|5872.89|5834.89|5870.83|5832.83|10
1609055850000|2020-12-27 07:57:30|5872.43|5834.43|5872.42|5834.42|5872.71|5834.71|5872.37|5834.37|10
1609055860000|2020-12-27 07:57:40|5872.33|5834.33|5872.91|5834.91|5872.91|5834.91|5871.98|5833.98|10
1609055870000|2020-12-27 07:57:50|5872.92|5834.92|5872.45|5834.45|5872.95|5834.95|5872.45|5834.45|10
1609055880000|2020-12-27 07:58:00|5872.4|5834.4|5871.95|5833.95|5872.4|5834.4|5871.95|5833.95|10
1609055890000|2020-12-27 07:58:10|5871.82|5833.82|5871.46|5833.46|5871.82|5833.82|5871.39|5833.39|9
1609055900000|2020-12-27 07:58:20|5871.39|5833.39|5870.04|5832.04|5871.39|5833.39|5870.04|5832.04|9
1609055910000|2020-12-27 07:58:30|5869.86|5831.86|5868.45|5830.45|5869.86|5831.86|5868.44|5830.44|9
1609055920000|2020-12-27 07:58:40|5868.42|5830.42|5867|5829|5868.45|5830.45|5867|5829|9
1609055930000|2020-12-27 07:58:50|5866.78|5828.78|5866.6|5828.6|5867.19|5829.19|5866.58|5828.58|10
1609055940000|2020-12-27 07:59:00|5866.68|5828.68|5866.84|5828.84|5866.84|5828.84|5866.07|5828.07|10
1609055950000|2020-12-27 07:59:10|5867.18|5829.18|5868.41|5830.41|5868.41|5830.41|5867.18|5829.18|9
1609055960000|2020-12-27 07:59:20|5868.18|5830.18|5867.96|5829.96|5868.34|5830.34|5867.89|5829.89|10
1609055970000|2020-12-27 07:59:30|5867.95|5829.95|5867.7|5829.7|5867.98|5829.98|5867.59|5829.59|10
1609055980000|2020-12-27 07:59:40|5867.73|5829.73|5867.61|5829.61|5867.8|5829.8|5867.54|5829.54|10
1609055990000|2020-12-27 07:59:50|5867.56|5829.56|5867.44|5829.44|5867.56|5829.56|5867.28|5829.28|10
1609056000000|2020-12-27 08:00:00|5867.52|5829.52|5868.05|5830.05|5868.05|5830.05|5867.49|5829.49|8
1609056010000|2020-12-27 08:00:10|5868.12|5830.12|5872.87|5834.87|5872.87|5834.87|5868.12|5830.12|10
1609056020000|2020-12-27 08:00:20|5873.33|5835.33|5874.96|5836.96|5874.96|5836.96|5873.33|5835.33|10
1609056030000|2020-12-27 08:00:30|5875.01|5837.01|5873.65|5835.65|5875.01|5837.01|5873.26|5835.26|10
1609056040000|2020-12-27 08:00:40|5873.93|5835.93|5874.91|5836.91|5875.12|5837.12|5873.93|5835.93|10
1609056050000|2020-12-27 08:00:50|5874.4|5836.4|5874.45|5836.45|5874.86|5836.86|5874.34|5836.34|10
1609056060000|2020-12-27 08:01:00|5874.46|5836.46|5873.56|5835.56|5874.46|5836.46|5873.56|5835.56|10
1609056070000|2020-12-27 08:01:10|5873.73|5835.73|5873.64|5835.64|5874.01|5836.01|5873.45|5835.45|10
1609056080000|2020-12-27 08:01:20|5873.59|5835.59|5874.61|5836.61|5874.61|5836.61|5873.56|5835.56|10
1609056090000|2020-12-27 08:01:30|5874.51|5836.51|5875.04|5837.04|5875.15|5837.15|5874.51|5836.51|10
1609056100000|2020-12-27 08:01:40|5875.17|5837.17|5875.24|5837.24|5875.35|5837.35|5875.16|5837.16|10
1609056110000|2020-12-27 08:01:50|5874.97|5836.97|5875.03|5837.03|5875.35|5837.35|5874.95|5836.95|10
1609056120000|2020-12-27 08:02:00|5874.95|5836.95|5875.51|5837.51|5875.55|5837.55|5874.95|5836.95|10
1609056130000|2020-12-27 08:02:10|5875.53|5837.53|5874.48|5836.48|5875.53|5837.53|5874.48|5836.48|10
1609056140000|2020-12-27 08:02:20|5874.13|5836.13|5874.19|5836.19|5874.19|5836.19|5873.68|5835.68|10
1609056150000|2020-12-27 08:02:30|5874.16|5836.16|5874.32|5836.32|5874.39|5836.39|5874.16|5836.16|8
1609056160000|2020-12-27 08:02:40|5874.28|5836.28|5873.86|5835.86|5874.28|5836.28|5873.6|5835.6|9
1609056170000|2020-12-27 08:02:50|5873.91|5835.91|5873.53|5835.53|5874.33|5836.33|5873.53|5835.53|10
1609056180000|2020-12-27 08:03:00|5873.48|5835.48|5874.48|5836.48|5874.48|5836.48|5873.33|5835.33|10
1609056190000|2020-12-27 08:03:10|5874.53|5836.53|5875.63|5837.63|5875.63|5837.63|5874.52|5836.52|10
1609056200000|2020-12-27 08:03:20|5875.64|5837.64|5875.39|5837.39|5875.64|5837.64|5875.11|5837.11|9
1609056210000|2020-12-27 08:03:30|5875.66|5837.66|5875.82|5837.82|5875.82|5837.82|5875.42|5837.42|10
1609056220000|2020-12-27 08:03:40|5875.43|5837.43|5875.32|5837.32|5875.66|5837.66|5875.21|5837.21|9
1609056230000|2020-12-27 08:03:50|5875.47|5837.47|5875.16|5837.16|5875.77|5837.77|5875.16|5837.16|10
1609056240000|2020-12-27 08:04:00|5875.17|5837.17|5874.59|5836.59|5875.17|5837.17|5874.49|5836.49|7
1609056250000|2020-12-27 08:04:10|5874.93|5836.93|5875.21|5837.21|5875.28|5837.28|5874.93|5836.93|9
1609056260000|2020-12-27 08:04:20|5875.37|5837.37|5876.87|5838.87|5876.87|5838.87|5875.3|5837.3|10
1609056270000|2020-12-27 08:04:30|5876.79|5838.79|5879.11|5841.11|5879.11|5841.11|5876.79|5838.79|10
1609056280000|2020-12-27 08:04:40|5879.45|5841.45|5883.19|5845.19|5883.19|5845.19|5879.45|5841.45|10
1609056290000|2020-12-27 08:04:50|5883.22|5845.22|5882.31|5844.31|5884.44|5846.44|5882.31|5844.31|10
1609056300000|2020-12-27 08:05:00|5880.43|5842.43|5880.93|5842.93|5881.37|5843.37|5879.99|5841.99|10
1609056310000|2020-12-27 08:05:10|5880.66|5842.66|5881.92|5843.92|5882.58|5844.58|5880.66|5842.66|10
1609056320000|2020-12-27 08:05:20|5881.2|5843.2|5879.57|5841.57|5881.2|5843.2|5879.55|5841.55|10
1609056330000|2020-12-27 08:05:30|5880.01|5842.01|5879.11|5841.11|5880.01|5842.01|5878.12|5840.12|10
1609056340000|2020-12-27 08:05:40|5879.16|5841.16|5878.71|5840.71|5879.16|5841.16|5877.94|5839.94|10
1609056350000|2020-12-27 08:05:50|5878.67|5840.67|5880.71|5842.71|5881.1|5843.1|5878.67|5840.67|10
1609056360000|2020-12-27 08:06:00|5880.97|5842.97|5880.96|5842.96|5881.96|5843.96|5880.86|5842.86|10
1609056370000|2020-12-27 08:06:10|5881.05|5843.05|5880.87|5842.87|5881.1|5843.1|5880.41|5842.41|10
1609056380000|2020-12-27 08:06:20|5880.7|5842.7|5881.04|5843.04|5881.33|5843.33|5880.59|5842.59|10
1609056390000|2020-12-27 08:06:30|5880.93|5842.93|5880.53|5842.53|5880.97|5842.97|5880.53|5842.53|9
1609056400000|2020-12-27 08:06:40|5880.33|5842.33|5881.78|5843.78|5881.78|5843.78|5880.24|5842.24|10
1609056410000|2020-12-27 08:06:50|5881.96|5843.96|5883.55|5845.55|5883.55|5845.55|5881.87|5843.87|10
1609056420000|2020-12-27 08:07:00|5883.68|5845.68|5883.45|5845.45|5884.32|5846.32|5883.38|5845.38|9
1609056430000|2020-12-27 08:07:10|5883.25|5845.25|5881.63|5843.63|5883.25|5845.25|5881.63|5843.63|9
1609056440000|2020-12-27 08:07:20|5881.39|5843.39|5881.52|5843.52|5881.52|5843.52|5880.86|5842.86|10
1609056450000|2020-12-27 08:07:30|5881.6|5843.6|5883.21|5845.21|5883.21|5845.21|5881.6|5843.6|10
1609056460000|2020-12-27 08:07:40|5883.58|5845.58|5883.92|5845.92|5883.92|5845.92|5883.45|5845.45|10
1609056470000|2020-12-27 08:07:50|5883.88|5845.88|5884.77|5846.77|5884.77|5846.77|5883.88|5845.88|10
1609056480000|2020-12-27 08:08:00|5884.9|5846.9|5885.7|5847.7|5885.74|5847.74|5884.9|5846.9|7
1609056490000|2020-12-27 08:08:10|5886.01|5848.01|5885.84|5847.84|5886.01|5848.01|5885.58|5847.58|9
1609056500000|2020-12-27 08:08:20|5885.94|5847.94|5886.35|5848.35|5886.43|5848.43|5885.84|5847.84|10
1609056510000|2020-12-27 08:08:30|5886.38|5848.38|5887.61|5849.61|5887.7|5849.7|5886.38|5848.38|10
1609056520000|2020-12-27 08:08:40|5887.24|5849.24|5887.35|5849.35|5887.69|5849.69|5887.2|5849.2|10
1609056530000|2020-12-27 08:08:50|5887.44|5849.44|5886.4|5848.4|5887.75|5849.75|5886.4|5848.4|10
1609056540000|2020-12-27 08:09:00|5886.33|5848.33|5885.95|5847.95|5886.33|5848.33|5885.14|5847.14|10
1609056550000|2020-12-27 08:09:10|5885.98|5847.98|5886.68|5848.68|5886.68|5848.68|5885.98|5847.98|9
1609056560000|2020-12-27 08:09:20|5886.63|5848.63|5887.08|5849.08|5887.14|5849.14|5886.63|5848.63|9
1609056570000|2020-12-27 08:09:30|5887.02|5849.02|5887|5849|5887.17|5849.17|5886.01|5848.01|9
1609056580000|2020-12-27 08:09:40|5886.94|5848.94|5886.71|5848.71|5886.94|5848.94|5886.36|5848.36|10
1609056590000|2020-12-27 08:09:50|5886.75|5848.75|5888.07|5850.07|5888.87|5850.87|5886.75|5848.75|10
1609056600000|2020-12-27 08:10:00|5888.29|5850.29|5887.76|5849.76|5888.88|5850.88|5887.29|5849.29|10
1609056610000|2020-12-27 08:10:10|5887.71|5849.71|5886.76|5848.76|5887.87|5849.87|5886.76|5848.76|9
1609056620000|2020-12-27 08:10:20|5886.54|5848.54|5887.1|5849.1|5887.1|5849.1|5886.4|5848.4|9
1609056630000|2020-12-27 08:10:30|5886.85|5848.85|5886.05|5848.05|5886.85|5848.85|5885.95|5847.95|10
1609056640000|2020-12-27 08:10:40|5885.85|5847.85|5885.22|5847.22|5885.85|5847.85|5885.22|5847.22|9
1609056650000|2020-12-27 08:10:50|5885.17|5847.17|5882.75|5844.75|5885.21|5847.21|5882.75|5844.75|10
1609056660000|2020-12-27 08:11:00|5882.6|5844.6|5881.68|5843.68|5882.6|5844.6|5880.63|5842.63|9
1609056670000|2020-12-27 08:11:10|5881.16|5843.16|5880.03|5842.03|5881.27|5843.27|5879.4|5841.4|10
1609056680000|2020-12-27 08:11:20|5880.2|5842.2|5882.84|5844.84|5882.86|5844.86|5880.2|5842.2|10
1609056690000|2020-12-27 08:11:30|5882.81|5844.81|5883.47|5845.47|5883.96|5845.96|5882.81|5844.81|10
1609056700000|2020-12-27 08:11:40|5883.68|5845.68|5882.8|5844.8|5883.68|5845.68|5882.8|5844.8|10
1609056710000|2020-12-27 08:11:50|5882.93|5844.93|5884.82|5846.82|5884.92|5846.92|5882.93|5844.93|10
1609056720000|2020-12-27 08:12:00|5885.08|5847.08|5888.05|5850.05|5888.05|5850.05|5885.08|5847.08|10
1609056730000|2020-12-27 08:12:10|5888.83|5850.83|5890.29|5852.29|5890.29|5852.29|5888.83|5850.83|10
1609056740000|2020-12-27 08:12:20|5890.32|5852.32|5892.04|5854.04|5892.04|5854.04|5890.32|5852.32|10
1609056750000|2020-12-27 08:12:30|5892.2|5854.2|5890.88|5852.88|5892.47|5854.47|5890.5|5852.5|10
1609056760000|2020-12-27 08:12:40|5890.83|5852.83|5889.83|5851.83|5890.83|5852.83|5889.59|5851.59|10
1609056770000|2020-12-27 08:12:50|5890.18|5852.18|5890.36|5852.36|5890.6|5852.6|5889.98|5851.98|10
1609056780000|2020-12-27 08:13:00|5890.53|5852.53|5890.79|5852.79|5890.79|5852.79|5890.38|5852.38|10
1609056790000|2020-12-27 08:13:10|5890.62|5852.62|5890.75|5852.75|5890.79|5852.79|5890.56|5852.56|10
1609056800000|2020-12-27 08:13:20|5890.82|5852.82|5890.41|5852.41|5890.94|5852.94|5890.31|5852.31|9
1609056810000|2020-12-27 08:13:30|5890.3|5852.3|5891.09|5853.09|5891.91|5853.91|5890.13|5852.13|10
1609056820000|2020-12-27 08:13:40|5890.33|5852.33|5889.61|5851.61|5890.33|5852.33|5889.61|5851.61|10
1609056830000|2020-12-27 08:13:50|5889.58|5851.58|5890.15|5852.15|5890.15|5852.15|5889.19|5851.19|10
1609056840000|2020-12-27 08:14:00|5890.08|5852.08|5889.41|5851.41|5890.14|5852.14|5889.14|5851.14|10
1609056850000|2020-12-27 08:14:10|5889.71|5851.71|5887.98|5849.98|5889.71|5851.71|5887.71|5849.71|9
1609056860000|2020-12-27 08:14:20|5888.08|5850.08|5887.5|5849.5|5888.08|5850.08|5887.44|5849.44|10
1609056870000|2020-12-27 08:14:30|5887.39|5849.39|5885.91|5847.91|5887.39|5849.39|5885.7|5847.7|9
1609056880000|2020-12-27 08:14:40|5885.21|5847.21|5885.57|5847.57|5885.58|5847.58|5885.13|5847.13|10
1609056890000|2020-12-27 08:14:50|5885.77|5847.77|5886.39|5848.39|5886.39|5848.39|5885.47|5847.47|9
1609056900000|2020-12-27 08:15:00|5886.3|5848.3|5886.19|5848.19|5886.6|5848.6|5886.19|5848.19|8
1609056910000|2020-12-27 08:15:10|5886.22|5848.22|5885.66|5847.66|5886.22|5848.22|5885.55|5847.55|8
1609056920000|2020-12-27 08:15:20|5885.46|5847.46|5885.8|5847.8|5885.8|5847.8|5885.41|5847.41|9
1609056930000|2020-12-27 08:15:30|5885.49|5847.49|5886.02|5848.02|5886.09|5848.09|5885.49|5847.49|10
1609056940000|2020-12-27 08:15:40|5886.18|5848.18|5886.66|5848.66|5886.69|5848.69|5885.99|5847.99|9
1609056950000|2020-12-27 08:15:50|5886.22|5848.22|5885.66|5847.66|5886.22|5848.22|5885.51|5847.51|9
1609056960000|2020-12-27 08:16:00|5885.54|5847.54|5888.43|5850.43|5888.43|5850.43|5885.54|5847.54|10
1609056970000|2020-12-27 08:16:10|5888.35|5850.35|5889.04|5851.04|5889.16|5851.16|5887.91|5849.91|10
1609056980000|2020-12-27 08:16:20|5889.31|5851.31|5889.35|5851.35|5889.78|5851.78|5889.28|5851.28|10
1609056990000|2020-12-27 08:16:30|5889.32|5851.32|5889.27|5851.27|5889.32|5851.32|5888.85|5850.85|10
1609057000000|2020-12-27 08:16:40|5889.39|5851.39|5889.65|5851.65|5889.78|5851.78|5889.39|5851.39|10
1609057010000|2020-12-27 08:16:50|5889.55|5851.55|5890.33|5852.33|5890.33|5852.33|5889.55|5851.55|10
1609057020000|2020-12-27 08:17:00|5890.32|5852.32|5890.95|5852.95|5890.95|5852.95|5890.31|5852.31|10
1609057030000|2020-12-27 08:17:10|5890.99|5852.99|5892.69|5854.69|5892.69|5854.69|5890.99|5852.99|10
1609057040000|2020-12-27 08:17:20|5892.83|5854.83|5891.78|5853.78|5892.83|5854.83|5891.78|5853.78|10
1609057050000|2020-12-27 08:17:30|5891.72|5853.72|5893.3|5855.3|5893.3|5855.3|5891.72|5853.72|10
1609057060000|2020-12-27 08:17:40|5893.45|5855.45|5891.81|5853.81|5893.55|5855.55|5891.81|5853.81|10
1609057070000|2020-12-27 08:17:50|5891.98|5853.98|5891.37|5853.37|5891.98|5853.98|5891.21|5853.21|10
1609057080000|2020-12-27 08:18:00|5891.18|5853.18|5887.36|5849.36|5891.18|5853.18|5887.36|5849.36|10
1609057090000|2020-12-27 08:18:10|5887.05|5849.05|5885.79|5847.79|5887.05|5849.05|5885.07|5847.07|10
1609057100000|2020-12-27 08:18:20|5885.45|5847.45|5886.2|5848.2|5886.2|5848.2|5885.32|5847.32|9
1609057110000|2020-12-27 08:18:30|5886.21|5848.21|5887.06|5849.06|5887.06|5849.06|5886.21|5848.21|10
1609057120000|2020-12-27 08:18:40|5886.8|5848.8|5886.31|5848.31|5886.8|5848.8|5886.14|5848.14|10
1609057130000|2020-12-27 08:18:50|5886.62|5848.62|5887.09|5849.09|5887.25|5849.25|5886.45|5848.45|10
1609057140000|2020-12-27 08:19:00|5886.87|5848.87|5888.46|5850.46|5888.46|5850.46|5886.87|5848.87|9
1609057150000|2020-12-27 08:19:10|5888.57|5850.57|5889.87|5851.87|5890.25|5852.25|5888.57|5850.57|10
1609057160000|2020-12-27 08:19:20|5889.97|5851.97|5889.8|5851.8|5889.98|5851.98|5889.36|5851.36|10
1609057170000|2020-12-27 08:19:30|5889.91|5851.91|5888.79|5850.79|5889.91|5851.91|5888.79|5850.79|10
1609057180000|2020-12-27 08:19:40|5888.81|5850.81|5886.25|5848.25|5889.13|5851.13|5886.25|5848.25|9
1609057190000|2020-12-27 08:19:50|5886.16|5848.16|5884.91|5846.91|5886.16|5848.16|5884.77|5846.77|10
1609057200000|2020-12-27 08:20:00|5884.54|5846.54|5883.84|5845.84|5884.57|5846.57|5883.81|5845.81|10
1609057210000|2020-12-27 08:20:10|5883.91|5845.91|5884.42|5846.42|5884.75|5846.75|5883.91|5845.91|10
1609057220000|2020-12-27 08:20:20|5884.43|5846.43|5884.4|5846.4|5884.7|5846.7|5884.4|5846.4|10
1609057230000|2020-12-27 08:20:30|5884.25|5846.25|5884.54|5846.54|5885.06|5847.06|5884.2|5846.2|9
1609057240000|2020-12-27 08:20:40|5884.28|5846.28|5883.63|5845.63|5884.28|5846.28|5883.31|5845.31|9
1609057250000|2020-12-27 08:20:50|5883.55|5845.55|5884.92|5846.92|5884.93|5846.93|5883.55|5845.55|10
1609057260000|2020-12-27 08:21:00|5884.9|5846.9|5888.12|5850.12|5888.15|5850.15|5884.9|5846.9|10
1609057270000|2020-12-27 08:21:10|5887.98|5849.98|5888.45|5850.45|5888.79|5850.79|5887.93|5849.93|10
1609057280000|2020-12-27 08:21:20|5888.1|5850.1|5888.55|5850.55|5888.57|5850.57|5887.42|5849.42|10
1609057290000|2020-12-27 08:21:30|5888.89|5850.89|5887.91|5849.91|5888.89|5850.89|5887.91|5849.91|10
1609057300000|2020-12-27 08:21:40|5887.69|5849.69|5887.3|5849.3|5888.16|5850.16|5887.3|5849.3|10
1609057310000|2020-12-27 08:21:50|5887.03|5849.03|5885.62|5847.62|5887.03|5849.03|5885.62|5847.62|10
1609057320000|2020-12-27 08:22:00|5884.81|5846.81|5883.2|5845.2|5884.81|5846.81|5883.2|5845.2|10
1609057330000|2020-12-27 08:22:10|5882.77|5844.77|5882.22|5844.22|5882.98|5844.98|5881.99|5843.99|10
1609057340000|2020-12-27 08:22:20|5881.88|5843.88|5881.11|5843.11|5881.88|5843.88|5880.9|5842.9|10
1609057350000|2020-12-27 08:22:30|5881.14|5843.14|5879.09|5841.09|5881.14|5843.14|5879.09|5841.09|10
1609057360000|2020-12-27 08:22:40|5879.04|5841.04|5878.74|5840.74|5879.04|5841.04|5878.22|5840.22|10
1609057370000|2020-12-27 08:22:50|5878.49|5840.49|5877.03|5839.03|5878.49|5840.49|5877.03|5839.03|10
1609057380000|2020-12-27 08:23:00|5876.99|5838.99|5875.23|5837.23|5876.99|5838.99|5875.23|5837.23|10
1609057390000|2020-12-27 08:23:10|5875.05|5837.05|5873.39|5835.39|5875.05|5837.05|5873.39|5835.39|10
1609057400000|2020-12-27 08:23:20|5873.08|5835.08|5870.39|5832.39|5873.18|5835.18|5870.39|5832.39|10
1609057410000|2020-12-27 08:23:30|5870.43|5832.43|5867.29|5829.29|5870.43|5832.43|5867.29|5829.29|10
1609057420000|2020-12-27 08:23:40|5866.99|5828.99|5865.16|5827.16|5866.99|5828.99|5865.16|5827.16|10
1609057430000|2020-12-27 08:23:50|5864.54|5826.54|5859.26|5821.26|5864.54|5826.54|5859.26|5821.26|10
1609057440000|2020-12-27 08:24:00|5859.22|5821.22|5860.46|5822.46|5860.46|5822.46|5857.53|5819.53|10
1609057450000|2020-12-27 08:24:10|5861.2|5823.2|5864.31|5826.31|5864.31|5826.31|5861.2|5823.2|10
1609057460000|2020-12-27 08:24:20|5864.73|5826.73|5870.39|5832.39|5870.39|5832.39|5864.73|5826.73|10
1609057470000|2020-12-27 08:24:30|5869.99|5831.99|5867.79|5829.79|5870.61|5832.61|5867.79|5829.79|10
1609057480000|2020-12-27 08:24:40|5867.47|5829.47|5865.9|5827.9|5867.47|5829.47|5865.63|5827.63|10
1609057490000|2020-12-27 08:24:50|5865.94|5827.94|5863.9|5825.9|5865.94|5827.94|5863.88|5825.88|10
1609057500000|2020-12-27 08:25:00|5863.95|5825.95|5863.43|5825.43|5864.21|5826.21|5863.43|5825.43|10
1609057510000|2020-12-27 08:25:10|5863.36|5825.36|5863.32|5825.32|5863.55|5825.55|5862.7|5824.7|10
1609057520000|2020-12-27 08:25:20|5863.72|5825.72|5863.49|5825.49|5864|5826|5863.25|5825.25|10
1609057530000|2020-12-27 08:25:30|5863.21|5825.21|5863.43|5825.43|5863.54|5825.54|5863.06|5825.06|10
1609057540000|2020-12-27 08:25:40|5863.13|5825.13|5861.38|5823.38|5863.13|5825.13|5861.38|5823.38|10
1609057550000|2020-12-27 08:25:50|5861.04|5823.04|5859.38|5821.38|5861.04|5823.04|5859.34|5821.34|10
1609057560000|2020-12-27 08:26:00|5859.17|5821.17|5854.95|5816.95|5859.17|5821.17|5854.95|5816.95|10
1609057570000|2020-12-27 08:26:10|5853.89|5815.89|5847.73|5809.73|5853.89|5815.89|5847.09|5809.09|10
1609057580000|2020-12-27 08:26:20|5847.6|5809.6|5846.12|5808.12|5847.63|5809.63|5845.96|5807.96|10
1609057590000|2020-12-27 08:26:30|5846.07|5808.07|5845.69|5807.69|5846.12|5808.12|5844.7|5806.7|10
1609057600000|2020-12-27 08:26:40|5845.38|5807.38|5846.31|5808.31|5846.86|5808.86|5845.38|5807.38|10
1609057610000|2020-12-27 08:26:50|5846.91|5808.91|5849|5811|5849|5811|5846.88|5808.88|10
1609057620000|2020-12-27 08:27:00|5849.13|5811.13|5851.95|5813.95|5851.97|5813.97|5849.13|5811.13|10
1609057630000|2020-12-27 08:27:10|5852|5814|5851.1|5813.1|5852|5814|5851.1|5813.1|9
1609057640000|2020-12-27 08:27:20|5850.88|5812.88|5852.22|5814.22|5852.29|5814.29|5850.88|5812.88|10
1609057650000|2020-12-27 08:27:30|5853.52|5815.52|5853.01|5815.01|5853.54|5815.54|5852.76|5814.76|10
1609057660000|2020-12-27 08:27:40|5853.07|5815.07|5853.28|5815.28|5853.84|5815.84|5852.81|5814.81|10
1609057670000|2020-12-27 08:27:50|5853.35|5815.35|5853.33|5815.33|5853.6|5815.6|5853.06|5815.06|10
1609057680000|2020-12-27 08:28:00|5853.27|5815.27|5851.72|5813.72|5853.44|5815.44|5851.72|5813.72|10
1609057690000|2020-12-27 08:28:10|5851.52|5813.52|5850.78|5812.78|5851.59|5813.59|5850.78|5812.78|10
1609057700000|2020-12-27 08:28:20|5850.63|5812.63|5847.8|5809.8|5850.63|5812.63|5847.64|5809.64|10
1609057710000|2020-12-27 08:28:30|5848.07|5810.07|5847.11|5809.11|5848.07|5810.07|5847.06|5809.06|10
1609057720000|2020-12-27 08:28:40|5847.05|5809.05|5843.49|5805.49|5847.05|5809.05|5843.49|5805.49|10
1609057730000|2020-12-27 08:28:50|5843.39|5805.39|5841.55|5803.55|5843.39|5805.39|5841.53|5803.53|10
1609057740000|2020-12-27 08:29:00|5841.66|5803.66|5842.2|5804.2|5842.2|5804.2|5841.54|5803.54|10
1609057750000|2020-12-27 08:29:10|5842.19|5804.19|5844.67|5806.67|5844.67|5806.67|5842.19|5804.19|10
1609057760000|2020-12-27 08:29:20|5844.54|5806.54|5844.3|5806.3|5844.77|5806.77|5844.29|5806.29|9
1609057770000|2020-12-27 08:29:30|5844.05|5806.05|5844.77|5806.77|5845.02|5807.02|5844.03|5806.03|10
1609057780000|2020-12-27 08:29:40|5844.76|5806.76|5845.4|5807.4|5845.4|5807.4|5844.61|5806.61|9
1609057790000|2020-12-27 08:29:50|5845.51|5807.51|5846.63|5808.63|5846.63|5808.63|5845.51|5807.51|10
1609057800000|2020-12-27 08:30:00|5846.67|5808.67|5848.89|5810.89|5848.89|5810.89|5846.58|5808.58|10
1609057810000|2020-12-27 08:30:10|5849.11|5811.11|5849.36|5811.36|5849.36|5811.36|5848.82|5810.82|9
1609057820000|2020-12-27 08:30:20|5849.5|5811.5|5849.58|5811.58|5849.58|5811.58|5848.84|5810.84|10
1609057830000|2020-12-27 08:30:30|5849.62|5811.62|5849.71|5811.71|5849.94|5811.94|5849.09|5811.09|10
1609057840000|2020-12-27 08:30:40|5849.69|5811.69|5849.56|5811.56|5850.11|5812.11|5849.56|5811.56|10
1609057850000|2020-12-27 08:30:50|5849.43|5811.43|5849.73|5811.73|5849.92|5811.92|5849.43|5811.43|10
1609057860000|2020-12-27 08:31:00|5849.94|5811.94|5851.55|5813.55|5851.55|5813.55|5849.94|5811.94|10
1609057870000|2020-12-27 08:31:10|5851.67|5813.67|5854.23|5816.23|5854.23|5816.23|5851.5|5813.5|10
1609057880000|2020-12-27 08:31:20|5854.41|5816.41|5856.43|5818.43|5856.43|5818.43|5854.41|5816.41|10
1609057890000|2020-12-27 08:31:30|5856.63|5818.63|5857.85|5819.85|5857.87|5819.87|5856.58|5818.58|10
1609057900000|2020-12-27 08:31:40|5857.73|5819.73|5859.27|5821.27|5859.27|5821.27|5857.73|5819.73|10
1609057910000|2020-12-27 08:31:50|5859.02|5821.02|5859.73|5821.73|5859.73|5821.73|5858.93|5820.93|10
1609057920000|2020-12-27 08:32:00|5859.87|5821.87|5857.73|5819.73|5859.87|5821.87|5857.72|5819.72|10
1609057930000|2020-12-27 08:32:10|5857.67|5819.67|5858.6|5820.6|5858.64|5820.64|5857.67|5819.67|10
1609057940000|2020-12-27 08:32:20|5858.61|5820.61|5856.67|5818.67|5858.61|5820.61|5856.67|5818.67|10
1609057950000|2020-12-27 08:32:30|5856.58|5818.58|5855.63|5817.63|5857.11|5819.11|5855.59|5817.59|10
1609057960000|2020-12-27 08:32:40|5855.46|5817.46|5854.81|5816.81|5855.46|5817.46|5854.72|5816.72|10
1609057970000|2020-12-27 08:32:50|5854.62|5816.62|5854.45|5816.45|5855.16|5817.16|5854.45|5816.45|10
1609057980000|2020-12-27 08:33:00|5854.4|5816.4|5855.02|5817.02|5856.31|5818.31|5854.4|5816.4|10
1609057990000|2020-12-27 08:33:10|5855.63|5817.63|5854.23|5816.23|5855.91|5817.91|5854.23|5816.23|10
1609058000000|2020-12-27 08:33:20|5853.77|5815.77|5850.69|5812.69|5853.77|5815.77|5850.69|5812.69|10
1609058010000|2020-12-27 08:33:30|5850.57|5812.57|5849.74|5811.74|5850.57|5812.57|5849.54|5811.54|10
1609058020000|2020-12-27 08:33:40|5849.86|5811.86|5849.19|5811.19|5849.88|5811.88|5849.11|5811.11|9
1609058030000|2020-12-27 08:33:50|5849.29|5811.29|5849.01|5811.01|5849.29|5811.29|5848.84|5810.84|10
1609058040000|2020-12-27 08:34:00|5849.04|5811.04|5849.15|5811.15|5849.21|5811.21|5848.76|5810.76|10
1609058050000|2020-12-27 08:34:10|5849.58|5811.58|5850.49|5812.49|5850.49|5812.49|5849.33|5811.33|10
1609058060000|2020-12-27 08:34:20|5850.56|5812.56|5851.89|5813.89|5851.89|5813.89|5850.55|5812.55|10
1609058070000|2020-12-27 08:34:30|5852.31|5814.31|5853.54|5815.54|5853.63|5815.63|5852.19|5814.19|10
1609058080000|2020-12-27 08:34:40|5853.74|5815.74|5853.7|5815.7|5854.18|5816.18|5853.08|5815.08|10
1609058090000|2020-12-27 08:34:50|5854.16|5816.16|5853.42|5815.42|5854.3|5816.3|5853.42|5815.42|9
1609058100000|2020-12-27 08:35:00|5853.32|5815.32|5851.34|5813.34|5853.32|5815.32|5851.34|5813.34|10
1609058110000|2020-12-27 08:35:10|5851.43|5813.43|5850.7|5812.7|5851.43|5813.43|5850.7|5812.7|9
1609058120000|2020-12-27 08:35:20|5850.76|5812.76|5850.5|5812.5|5850.82|5812.82|5850.42|5812.42|9
1609058130000|2020-12-27 08:35:30|5850.42|5812.42|5845.97|5807.97|5850.43|5812.43|5845.97|5807.97|10
1609058140000|2020-12-27 08:35:40|5845.33|5807.33|5841.68|5803.68|5845.33|5807.33|5841.68|5803.68|10
1609058150000|2020-12-27 08:35:50|5841.94|5803.94|5843.14|5805.14|5843.26|5805.26|5841.86|5803.86|10
1609058160000|2020-12-27 08:36:00|5843.55|5805.55|5843.84|5805.84|5844.66|5806.66|5843.46|5805.46|10
1609058170000|2020-12-27 08:36:10|5843.94|5805.94|5843.29|5805.29|5844.35|5806.35|5842.79|5804.79|10
1609058180000|2020-12-27 08:36:20|5843.11|5805.11|5846.04|5808.04|5846.04|5808.04|5843.11|5805.11|10
1609058190000|2020-12-27 08:36:30|5846.54|5808.54|5848.01|5810.01|5848.09|5810.09|5846.54|5808.54|10
1609058200000|2020-12-27 08:36:40|5848.04|5810.04|5849.04|5811.04|5849.04|5811.04|5848.04|5810.04|10
1609058210000|2020-12-27 08:36:50|5848.89|5810.89|5851.24|5813.24|5851.24|5813.24|5848.89|5810.89|10
1609058220000|2020-12-27 08:37:00|5851.76|5813.76|5852.32|5814.32|5852.63|5814.63|5851.66|5813.66|10
1609058230000|2020-12-27 08:37:10|5852.35|5814.35|5854.71|5816.71|5854.71|5816.71|5852.35|5814.35|10
1609058240000|2020-12-27 08:37:20|5854.99|5816.99|5854.24|5816.24|5855.02|5817.02|5854.24|5816.24|10
1609058250000|2020-12-27 08:37:30|5854.26|5816.26|5853.73|5815.73|5854.51|5816.51|5853.73|5815.73|10
1609058260000|2020-12-27 08:37:40|5853.52|5815.52|5853.8|5815.8|5853.95|5815.95|5853.29|5815.29|10
1609058270000|2020-12-27 08:37:50|5853.75|5815.75|5853.67|5815.67|5853.75|5815.75|5853.49|5815.49|10
1609058280000|2020-12-27 08:38:00|5853.49|5815.49|5853.97|5815.97|5853.97|5815.97|5853.33|5815.33|10
1609058290000|2020-12-27 08:38:10|5854.2|5816.2|5854.5|5816.5|5854.59|5816.59|5853.76|5815.76|10
1609058300000|2020-12-27 08:38:20|5854.56|5816.56|5853.74|5815.74|5854.71|5816.71|5853.74|5815.74|10
1609058310000|2020-12-27 08:38:30|5853.61|5815.61|5852.89|5814.89|5853.61|5815.61|5852.89|5814.89|10
1609058320000|2020-12-27 08:38:40|5852.88|5814.88|5851.24|5813.24|5853.02|5815.02|5851.24|5813.24|10
1609058330000|2020-12-27 08:38:50|5851.26|5813.26|5851.59|5813.59|5851.59|5813.59|5850.75|5812.75|10
1609058340000|2020-12-27 08:39:00|5851.54|5813.54|5852.55|5814.55|5852.55|5814.55|5851.54|5813.54|10
1609058350000|2020-12-27 08:39:10|5852.59|5814.59|5853.29|5815.29|5853.38|5815.38|5852.59|5814.59|10
1609058360000|2020-12-27 08:39:20|5853.17|5815.17|5853.65|5815.65|5853.85|5815.85|5853.17|5815.17|8
1609058370000|2020-12-27 08:39:30|5853.48|5815.48|5853.25|5815.25|5853.75|5815.75|5853.25|5815.25|8
1609058380000|2020-12-27 08:39:40|5853.3|5815.3|5853.55|5815.55|5853.55|5815.55|5853.15|5815.15|10
1609058390000|2020-12-27 08:39:50|5853.48|5815.48|5852.53|5814.53|5853.48|5815.48|5852.52|5814.52|9
1609058400000|2020-12-27 08:40:00|5852.25|5814.25|5852.68|5814.68|5852.68|5814.68|5851.83|5813.83|9
1609058410000|2020-12-27 08:40:10|5852.73|5814.73|5853.21|5815.21|5853.34|5815.34|5852.73|5814.73|10
1609058420000|2020-12-27 08:40:20|5852.85|5814.85|5852.97|5814.97|5852.97|5814.97|5852.59|5814.59|10
1609058430000|2020-12-27 08:40:30|5852.83|5814.83|5852.18|5814.18|5852.83|5814.83|5852.18|5814.18|10
1609058440000|2020-12-27 08:40:40|5852.11|5814.11|5852.09|5814.09|5852.43|5814.43|5851.97|5813.97|10
1609058450000|2020-12-27 08:40:50|5851.9|5813.9|5851.88|5813.88|5851.97|5813.97|5851.82|5813.82|8
1609058460000|2020-12-27 08:41:00|5851.84|5813.84|5852.3|5814.3|5852.3|5814.3|5851.79|5813.79|9
1609058470000|2020-12-27 08:41:10|5852.58|5814.58|5852.28|5814.28|5852.7|5814.7|5851.6|5813.6|8
1609058480000|2020-12-27 08:41:20|5852.31|5814.31|5852.39|5814.39|5852.64|5814.64|5852.28|5814.28|10
1609058490000|2020-12-27 08:41:30|5852.51|5814.51|5853.03|5815.03|5853.09|5815.09|5852.51|5814.51|9
1609058500000|2020-12-27 08:41:40|5853.05|5815.05|5852.54|5814.54|5853.28|5815.28|5852.2|5814.2|10
1609058510000|2020-12-27 08:41:50|5852.51|5814.51|5851.91|5813.91|5852.51|5814.51|5851.6|5813.6|9
1609058520000|2020-12-27 08:42:00|5852.05|5814.05|5850.07|5812.07|5852.11|5814.11|5850.02|5812.02|9
1609058530000|2020-12-27 08:42:10|5849.68|5811.68|5849.05|5811.05|5849.68|5811.68|5848.91|5810.91|10
1609058540000|2020-12-27 08:42:20|5848.98|5810.98|5850.54|5812.54|5850.56|5812.56|5848.77|5810.77|10
1609058550000|2020-12-27 08:42:30|5850.46|5812.46|5850.26|5812.26|5851.28|5813.28|5850.26|5812.26|10
1609058560000|2020-12-27 08:42:40|5850.39|5812.39|5850.12|5812.12|5850.72|5812.72|5850.12|5812.12|9
1609058570000|2020-12-27 08:42:50|5849.92|5811.92|5848.43|5810.43|5849.94|5811.94|5848.43|5810.43|10
1609058580000|2020-12-27 08:43:00|5847.93|5809.93|5846.76|5808.76|5847.93|5809.93|5846.64|5808.64|10
1609058590000|2020-12-27 08:43:10|5846.73|5808.73|5846.03|5808.03|5846.83|5808.83|5846.03|5808.03|9
1609058600000|2020-12-27 08:43:20|5846.79|5808.79|5849.56|5811.56|5849.56|5811.56|5846.79|5808.79|10
1609058610000|2020-12-27 08:43:30|5849.59|5811.59|5849.96|5811.96|5850.03|5812.03|5849.59|5811.59|10
1609058620000|2020-12-27 08:43:40|5849.91|5811.91|5847.92|5809.92|5849.97|5811.97|5847.92|5809.92|10
1609058630000|2020-12-27 08:43:50|5847.99|5809.99|5846.58|5808.58|5847.99|5809.99|5845.91|5807.91|10
1609058640000|2020-12-27 08:44:00|5846.68|5808.68|5846.81|5808.81|5847.04|5809.04|5846.66|5808.66|10
1609058650000|2020-12-27 08:44:10|5846.98|5808.98|5846.79|5808.79|5847.13|5809.13|5846.55|5808.55|9
1609058660000|2020-12-27 08:44:20|5846.57|5808.57|5846.09|5808.09|5846.78|5808.78|5846.09|5808.09|9
1609058670000|2020-12-27 08:44:30|5845.99|5807.99|5846.19|5808.19|5846.33|5808.33|5845.9|5807.9|10
1609058680000|2020-12-27 08:44:40|5846.06|5808.06|5846.89|5808.89|5847.35|5809.35|5846.06|5808.06|10
1609058690000|2020-12-27 08:44:50|5847.08|5809.08|5847.38|5809.38|5847.44|5809.44|5846.94|5808.94|10
1609058700000|2020-12-27 08:45:00|5847.31|5809.31|5848.03|5810.03|5848.18|5810.18|5847.31|5809.31|10
1609058710000|2020-12-27 08:45:10|5848.18|5810.18|5850.99|5812.99|5850.99|5812.99|5848.06|5810.06|10
1609058720000|2020-12-27 08:45:20|5851.14|5813.14|5852.74|5814.74|5852.74|5814.74|5850.87|5812.87|10
1609058730000|2020-12-27 08:45:30|5852.78|5814.78|5854.31|5816.31|5854.31|5816.31|5852.78|5814.78|10
1609058740000|2020-12-27 08:45:40|5854.79|5816.79|5853.36|5815.36|5854.79|5816.79|5853.36|5815.36|10
1609058750000|2020-12-27 08:45:50|5853.75|5815.75|5854.45|5816.45|5854.86|5816.86|5853.75|5815.75|10
1609058760000|2020-12-27 08:46:00|5854.57|5816.57|5854.89|5816.89|5854.89|5816.89|5854.29|5816.29|10
1609058770000|2020-12-27 08:46:10|5854.95|5816.95|5856.46|5818.46|5856.46|5818.46|5854.79|5816.79|10
1609058780000|2020-12-27 08:46:20|5856.98|5818.98|5857.58|5819.58|5857.8|5819.8|5856.98|5818.98|10
1609058790000|2020-12-27 08:46:30|5857.8|5819.8|5857.71|5819.71|5857.8|5819.8|5857.4|5819.4|9
1609058800000|2020-12-27 08:46:40|5857.58|5819.58|5857.79|5819.79|5857.79|5819.79|5856.87|5818.87|10
1609058810000|2020-12-27 08:46:50|5857.87|5819.87|5858.03|5820.03|5858.03|5820.03|5857.49|5819.49|10
1609058820000|2020-12-27 08:47:00|5858.38|5820.38|5858.4|5820.4|5858.48|5820.48|5858.13|5820.13|10
1609058830000|2020-12-27 08:47:10|5858.31|5820.31|5859.01|5821.01|5859.01|5821.01|5858.31|5820.31|8
1609058840000|2020-12-27 08:47:20|5859.05|5821.05|5859.78|5821.78|5859.78|5821.78|5859.05|5821.05|8
1609058850000|2020-12-27 08:47:30|5859.85|5821.85|5861.93|5823.93|5861.93|5823.93|5859.85|5821.85|10
1609058860000|2020-12-27 08:47:40|5861.97|5823.97|5862.09|5824.09|5862.09|5824.09|5861.81|5823.81|9
1609058870000|2020-12-27 08:47:50|5862.12|5824.12|5862.31|5824.31|5862.48|5824.48|5862.09|5824.09|9
1609058880000|2020-12-27 08:48:00|5862.78|5824.78|5866.02|5828.02|5866.02|5828.02|5862.78|5824.78|10
1609058890000|2020-12-27 08:48:10|5865.86|5827.86|5868.25|5830.25|5868.25|5830.25|5865.86|5827.86|9
1609058900000|2020-12-27 08:48:20|5868.48|5830.48|5868.06|5830.06|5868.88|5830.88|5868.06|5830.06|10
1609058910000|2020-12-27 08:48:30|5868.02|5830.02|5867.59|5829.59|5868.21|5830.21|5867.4|5829.4|10
1609058920000|2020-12-27 08:48:40|5867.54|5829.54|5867.59|5829.59|5867.68|5829.68|5867.44|5829.44|10
1609058930000|2020-12-27 08:48:50|5867.4|5829.4|5867.81|5829.81|5867.95|5829.95|5867.4|5829.4|10
1609058940000|2020-12-27 08:49:00|5867.82|5829.82|5868.31|5830.31|5868.48|5830.48|5867.82|5829.82|9
1609058950000|2020-12-27 08:49:10|5868.29|5830.29|5870.11|5832.11|5870.11|5832.11|5868.06|5830.06|10
1609058960000|2020-12-27 08:49:20|5870.65|5832.65|5872.03|5834.03|5872.03|5834.03|5870.65|5832.65|10
1609058970000|2020-12-27 08:49:30|5872.24|5834.24|5872.91|5834.91|5872.96|5834.96|5872.24|5834.24|10
1609058980000|2020-12-27 08:49:40|5873.14|5835.14|5872.14|5834.14|5873.32|5835.32|5872.14|5834.14|10
1609058990000|2020-12-27 08:49:50|5872.04|5834.04|5869.93|5831.93|5872.04|5834.04|5869.86|5831.86|10
1609059000000|2020-12-27 08:50:00|5869.73|5831.73|5870.62|5832.62|5870.62|5832.62|5869.73|5831.73|10
1609059010000|2020-12-27 08:50:10|5870.68|5832.68|5872.09|5834.09|5872.09|5834.09|5870.68|5832.68|9
1609059020000|2020-12-27 08:50:20|5872.1|5834.1|5873.03|5835.03|5873.05|5835.05|5872.09|5834.09|10
1609059030000|2020-12-27 08:50:30|5873.06|5835.06|5873.04|5835.04|5873.59|5835.59|5873.04|5835.04|10
1609059040000|2020-12-27 08:50:40|5873.2|5835.2|5874.05|5836.05|5874.05|5836.05|5873.2|5835.2|9
1609059050000|2020-12-27 08:50:50|5874.15|5836.15|5871.7|5833.7|5874.15|5836.15|5871.7|5833.7|10
1609059060000|2020-12-27 08:51:00|5871.3|5833.3|5870.36|5832.36|5871.3|5833.3|5870.11|5832.11|9
1609059070000|2020-12-27 08:51:10|5870.52|5832.52|5870.52|5832.52|5870.73|5832.73|5870.39|5832.39|9
1609059080000|2020-12-27 08:51:20|5870.42|5832.42|5870.09|5832.09|5870.42|5832.42|5870.09|5832.09|10
1609059090000|2020-12-27 08:51:30|5870.15|5832.15|5868.61|5830.61|5870.15|5832.15|5868.51|5830.51|10
1609059100000|2020-12-27 08:51:40|5868.38|5830.38|5867.95|5829.95|5868.38|5830.38|5867.83|5829.83|10
1609059110000|2020-12-27 08:51:50|5867.91|5829.91|5867.85|5829.85|5867.91|5829.91|5866.86|5828.86|10
1609059120000|2020-12-27 08:52:00|5868.23|5830.23|5868.18|5830.18|5868.79|5830.79|5868.09|5830.09|9
1609059130000|2020-12-27 08:52:10|5868.17|5830.17|5867.49|5829.49|5868.17|5830.17|5867.49|5829.49|9
1609059140000|2020-12-27 08:52:20|5867.55|5829.55|5867.33|5829.33|5867.55|5829.55|5867.08|5829.08|10
1609059150000|2020-12-27 08:52:30|5867.47|5829.47|5868.6|5830.6|5868.6|5830.6|5867.44|5829.44|10
1609059160000|2020-12-27 08:52:40|5869.21|5831.21|5869.32|5831.32|5869.78|5831.78|5869.21|5831.21|10
1609059170000|2020-12-27 08:52:50|5868.67|5830.67|5867.4|5829.4|5868.73|5830.73|5867.4|5829.4|10
1609059180000|2020-12-27 08:53:00|5867.35|5829.35|5866.2|5828.2|5867.64|5829.64|5866.2|5828.2|10
1609059190000|2020-12-27 08:53:10|5865.94|5827.94|5866.88|5828.88|5866.95|5828.95|5865.94|5827.94|10
1609059200000|2020-12-27 08:53:20|5866.79|5828.79|5866.63|5828.63|5867.36|5829.36|5866.63|5828.63|10
1609059210000|2020-12-27 08:53:30|5866.72|5828.72|5866.89|5828.89|5867.06|5829.06|5866.56|5828.56|9
1609059220000|2020-12-27 08:53:40|5867|5829|5865.92|5827.92|5867|5829|5865.7|5827.7|10
1609059230000|2020-12-27 08:53:50|5865.86|5827.86|5865.07|5827.07|5865.94|5827.94|5864.97|5826.97|10
1609059240000|2020-12-27 08:54:00|5864.88|5826.88|5867.74|5829.74|5867.74|5829.74|5864.88|5826.88|10
1609059250000|2020-12-27 08:54:10|5867.88|5829.88|5868.02|5830.02|5868.18|5830.18|5867.59|5829.59|10
1609059260000|2020-12-27 08:54:20|5867.98|5829.98|5870.03|5832.03|5870.05|5832.05|5867.95|5829.95|10
1609059270000|2020-12-27 08:54:30|5869.77|5831.77|5869.09|5831.09|5869.94|5831.94|5869.09|5831.09|10
1609059280000|2020-12-27 08:54:40|5869.03|5831.03|5868.8|5830.8|5869.43|5831.43|5868.8|5830.8|10
1609059290000|2020-12-27 08:54:50|5868.78|5830.78|5869.32|5831.32|5869.38|5831.38|5868.44|5830.44|10
1609059300000|2020-12-27 08:55:00|5869.38|5831.38|5870.52|5832.52|5870.52|5832.52|5869.31|5831.31|9
1609059310000|2020-12-27 08:55:10|5870.81|5832.81|5871.21|5833.21|5871.65|5833.65|5870.81|5832.81|9
1609059320000|2020-12-27 08:55:20|5871.32|5833.32|5871.03|5833.03|5871.45|5833.45|5871.03|5833.03|10
1609059330000|2020-12-27 08:55:30|5870.56|5832.56|5868.54|5830.54|5870.56|5832.56|5868.54|5830.54|10
1609059340000|2020-12-27 08:55:40|5868.39|5830.39|5866.21|5828.21|5868.45|5830.45|5866.21|5828.21|10
1609059350000|2020-12-27 08:55:50|5866.1|5828.1|5864.98|5826.98|5866.1|5828.1|5864.98|5826.98|10
1609059360000|2020-12-27 08:56:00|5865.08|5827.08|5862.92|5824.92|5865.08|5827.08|5862.92|5824.92|10
1609059370000|2020-12-27 08:56:10|5862.89|5824.89|5860.38|5822.38|5862.9|5824.9|5860.38|5822.38|10
1609059380000|2020-12-27 08:56:20|5859.98|5821.98|5857.05|5819.05|5860.01|5822.01|5857.05|5819.05|10
1609059390000|2020-12-27 08:56:30|5856.73|5818.73|5854.22|5816.22|5856.73|5818.73|5854.22|5816.22|10
1609059400000|2020-12-27 08:56:40|5854.14|5816.14|5855.18|5817.18|5855.34|5817.34|5854.14|5816.14|10
1609059410000|2020-12-27 08:56:50|5855.32|5817.32|5854.76|5816.76|5855.32|5817.32|5854.62|5816.62|10
1609059420000|2020-12-27 08:57:00|5854.46|5816.46|5854.1|5816.1|5854.58|5816.58|5854.1|5816.1|10
1609059430000|2020-12-27 08:57:10|5854.17|5816.17|5853.78|5815.78|5854.73|5816.73|5853.78|5815.78|9
1609059440000|2020-12-27 08:57:20|5853.98|5815.98|5852.32|5814.32|5854.09|5816.09|5852.32|5814.32|10
1609059450000|2020-12-27 08:57:30|5852.22|5814.22|5851.2|5813.2|5852.22|5814.22|5851.16|5813.16|10
1609059460000|2020-12-27 08:57:40|5851.14|5813.14|5849.46|5811.46|5851.14|5813.14|5849.46|5811.46|10
1609059470000|2020-12-27 08:57:50|5849.04|5811.04|5844.61|5806.61|5849.04|5811.04|5844.53|5806.53|10
1609059480000|2020-12-27 08:58:00|5844.59|5806.59|5844.95|5806.95|5845.08|5807.08|5843.92|5805.92|10
1609059490000|2020-12-27 08:58:10|5845.22|5807.22|5841.76|5803.76|5845.47|5807.47|5841.76|5803.76|8
1609059500000|2020-12-27 08:58:20|5841.98|5803.98|5841.47|5803.47|5842.02|5804.02|5841.29|5803.29|10
1609059510000|2020-12-27 08:58:30|5841.51|5803.51|5840.17|5802.17|5841.51|5803.51|5840.17|5802.17|9
1609059520000|2020-12-27 08:58:40|5841.24|5803.24|5841.75|5803.75|5841.75|5803.75|5840.99|5802.99|10
1609059530000|2020-12-27 08:58:50|5841.63|5803.63|5837.34|5799.34|5841.83|5803.83|5837.34|5799.34|10
1609059540000|2020-12-27 08:59:00|5836.34|5798.34|5834.74|5796.74|5836.34|5798.34|5834.56|5796.56|10
1609059550000|2020-12-27 08:59:10|5834.43|5796.43|5828.94|5790.94|5834.43|5796.43|5828.94|5790.94|10
1609059560000|2020-12-27 08:59:20|5828.08|5790.08|5823.82|5785.82|5828.08|5790.08|5823.82|5785.82|9
1609059570000|2020-12-27 08:59:30|5822.61|5784.61|5819.12|5781.12|5822.61|5784.61|5817.72|5779.72|10
1609059580000|2020-12-27 08:59:40|5820.16|5782.16|5819.58|5781.58|5820.24|5782.24|5819.38|5781.38|10
1609059590000|2020-12-27 08:59:50|5819.44|5781.44|5815.02|5777.02|5820.03|5782.03|5814.99|5776.99|10
1609059600000|2020-12-27 09:00:00|5812.52|5774.52|5807.55|5769.55|5814.26|5776.26|5807.55|5769.55|10
1609059610000|2020-12-27 09:00:10|5805.43|5767.43|5795.72|5757.72|5805.43|5767.43|5792.68|5754.68|10
1609059620000|2020-12-27 09:00:20|5795.55|5757.55|5786.92|5748.92|5795.55|5757.55|5786.92|5748.92|10
1609059630000|2020-12-27 09:00:30|5787.61|5749.61|5786.92|5748.92|5788.5|5750.5|5786.09|5748.09|10
1609059640000|2020-12-27 09:00:40|5786.54|5748.54|5784.19|5746.19|5787.11|5749.11|5784.19|5746.19|10
1609059650000|2020-12-27 09:00:50|5783.59|5745.59|5783.74|5745.74|5786.26|5748.26|5783.38|5745.38|10
1609059660000|2020-12-27 09:01:00|5784.07|5746.07|5783.92|5745.92|5784.6|5746.6|5783.42|5745.42|10
1609059670000|2020-12-27 09:01:10|5785.31|5747.31|5778.34|5740.34|5785.31|5747.31|5778.34|5740.34|10
1609059680000|2020-12-27 09:01:20|5778.65|5740.65|5783.32|5745.32|5783.32|5745.32|5778.2|5740.2|10
1609059690000|2020-12-27 09:01:30|5784.95|5746.95|5785.72|5747.72|5785.79|5747.79|5784.9|5746.9|10
1609059700000|2020-12-27 09:01:40|5785.83|5747.83|5786.04|5748.04|5786.06|5748.06|5785.49|5747.49|10
1609059710000|2020-12-27 09:01:50|5785.66|5747.66|5786.89|5748.89|5786.89|5748.89|5784.84|5746.84|10
1609059720000|2020-12-27 09:02:00|5787.15|5749.15|5786.95|5748.95|5787.15|5749.15|5786.47|5748.47|9
1609059730000|2020-12-27 09:02:10|5786.44|5748.44|5788.19|5750.19|5788.19|5750.19|5786.44|5748.44|10
1609059740000|2020-12-27 09:02:20|5789.03|5751.03|5789.81|5751.81|5790.85|5752.85|5789.03|5751.03|10
1609059750000|2020-12-27 09:02:30|5789.17|5751.17|5789.29|5751.29|5789.29|5751.29|5788.62|5750.62|10
1609059760000|2020-12-27 09:02:40|5789.3|5751.3|5794.98|5756.98|5794.98|5756.98|5789.3|5751.3|10
1609059770000|2020-12-27 09:02:50|5795.32|5757.32|5796.17|5758.17|5796.17|5758.17|5794.8|5756.8|10
1609059780000|2020-12-27 09:03:00|5796.45|5758.45|5799.02|5761.02|5799.02|5761.02|5796.45|5758.45|10
1609059790000|2020-12-27 09:03:10|5799.3|5761.3|5802.77|5764.77|5802.77|5764.77|5798.91|5760.91|10
1609059800000|2020-12-27 09:03:20|5803.4|5765.4|5802.95|5764.95|5804.14|5766.14|5802.68|5764.68|10
1609059810000|2020-12-27 09:03:30|5803|5765|5806.84|5768.84|5806.84|5768.84|5803|5765|10
1609059820000|2020-12-27 09:03:40|5807.03|5769.03|5809.34|5771.34|5809.34|5771.34|5807.03|5769.03|10
1609059830000|2020-12-27 09:03:50|5809.77|5771.77|5812.03|5774.03|5812.03|5774.03|5809.77|5771.77|10
1609059840000|2020-12-27 09:04:00|5811.94|5773.94|5815.59|5777.59|5815.59|5777.59|5811.94|5773.94|10
1609059850000|2020-12-27 09:04:10|5815.47|5777.47|5816.76|5778.76|5817.07|5779.07|5815.47|5777.47|10
1609059860000|2020-12-27 09:04:20|5817.84|5779.84|5817.18|5779.18|5817.89|5779.89|5816.69|5778.69|10
1609059870000|2020-12-27 09:04:30|5817.44|5779.44|5817.62|5779.62|5817.65|5779.65|5817.19|5779.19|9
1609059880000|2020-12-27 09:04:40|5817.47|5779.47|5820.22|5782.22|5820.22|5782.22|5817.24|5779.24|10
1609059890000|2020-12-27 09:04:50|5820.21|5782.21|5825.29|5787.29|5825.29|5787.29|5820.21|5782.21|10
1609059900000|2020-12-27 09:05:00|5825.86|5787.86|5830.87|5792.87|5830.87|5792.87|5825.86|5787.86|10
1609059910000|2020-12-27 09:05:10|5832.08|5794.08|5836.02|5798.02|5836.02|5798.02|5832.08|5794.08|10
1609059920000|2020-12-27 09:05:20|5836.74|5798.74|5834.8|5796.8|5840.2|5802.2|5834.8|5796.8|10
1609059930000|2020-12-27 09:05:30|5834.62|5796.62|5833.48|5795.48|5834.98|5796.98|5833.29|5795.29|10
1609059940000|2020-12-27 09:05:40|5833.53|5795.53|5833.52|5795.52|5833.74|5795.74|5833.31|5795.31|10
1609059950000|2020-12-27 09:05:50|5833.26|5795.26|5833.7|5795.7|5833.76|5795.76|5833.17|5795.17|10
1609059960000|2020-12-27 09:06:00|5833.9|5795.9|5838.65|5800.65|5839.41|5801.41|5833.9|5795.9|9
1609059970000|2020-12-27 09:06:10|5839.07|5801.07|5835.96|5797.96|5839.77|5801.77|5835.96|5797.96|10
1609059980000|2020-12-27 09:06:20|5835.33|5797.33|5835.26|5797.26|5835.33|5797.33|5833.8|5795.8|10
1609059990000|2020-12-27 09:06:30|5835.24|5797.24|5835.4|5797.4|5835.53|5797.53|5834.54|5796.54|10
1609060000000|2020-12-27 09:06:40|5834.83|5796.83|5838.61|5800.61|5838.61|5800.61|5834.78|5796.78|10
1609060010000|2020-12-27 09:06:50|5839.04|5801.04|5840.7|5802.7|5840.7|5802.7|5838.89|5800.89|10
1609060020000|2020-12-27 09:07:00|5840.27|5802.27|5836.6|5798.6|5840.27|5802.27|5836.59|5798.59|10
1609060030000|2020-12-27 09:07:10|5834.05|5796.05|5829.65|5791.65|5834.05|5796.05|5829.65|5791.65|10
1609060040000|2020-12-27 09:07:20|5829.46|5791.46|5828.84|5790.84|5829.46|5791.46|5828.68|5790.68|10
1609060050000|2020-12-27 09:07:30|5829.37|5791.37|5831.57|5793.57|5831.57|5793.57|5829.37|5791.37|10
1609060060000|2020-12-27 09:07:40|5834.26|5796.26|5835.52|5797.52|5835.52|5797.52|5832.02|5794.02|10
1609060070000|2020-12-27 09:07:50|5835.97|5797.97|5836.41|5798.41|5836.97|5798.97|5835.97|5797.97|10
1609060080000|2020-12-27 09:08:00|5836.58|5798.58|5837.1|5799.1|5837.1|5799.1|5836.01|5798.01|10
1609060090000|2020-12-27 09:08:10|5837.09|5799.09|5841.15|5803.15|5841.15|5803.15|5837.09|5799.09|10
1609060100000|2020-12-27 09:08:20|5841.37|5803.37|5841.91|5803.91|5842.05|5804.05|5841.37|5803.37|10
1609060110000|2020-12-27 09:08:30|5841.86|5803.86|5840.32|5802.32|5841.86|5803.86|5840.32|5802.32|10
1609060120000|2020-12-27 09:08:40|5840.15|5802.15|5838.97|5800.97|5841.16|5803.16|5838.97|5800.97|10
1609060130000|2020-12-27 09:08:50|5838.82|5800.82|5838.93|5800.93|5839.04|5801.04|5838.64|5800.64|10
1609060140000|2020-12-27 09:09:00|5838.86|5800.86|5839.05|5801.05|5839.28|5801.28|5838.66|5800.66|10
1609060150000|2020-12-27 09:09:10|5839.17|5801.17|5839.51|5801.51|5839.87|5801.87|5838.88|5800.88|10
1609060160000|2020-12-27 09:09:20|5839.79|5801.79|5838.52|5800.52|5839.85|5801.85|5838.52|5800.52|9
1609060170000|2020-12-27 09:09:30|5838.65|5800.65|5836.01|5798.01|5838.65|5800.65|5836.01|5798.01|9
1609060180000|2020-12-27 09:09:40|5835.75|5797.75|5836.23|5798.23|5836.48|5798.48|5835.75|5797.75|10
1609060190000|2020-12-27 09:09:50|5836.4|5798.4|5836.32|5798.32|5836.41|5798.41|5835.74|5797.74|10
1609060200000|2020-12-27 09:10:00|5836.12|5798.12|5833.87|5795.87|5836.19|5798.19|5833.87|5795.87|10
1609060210000|2020-12-27 09:10:10|5833.81|5795.81|5832.2|5794.2|5833.81|5795.81|5832.09|5794.09|10
1609060220000|2020-12-27 09:10:20|5832.83|5794.83|5830.39|5792.39|5832.9|5794.9|5830.39|5792.39|10
1609060230000|2020-12-27 09:10:30|5830.24|5792.24|5829.09|5791.09|5830.52|5792.52|5829.09|5791.09|10
1609060240000|2020-12-27 09:10:40|5828.92|5790.92|5828.49|5790.49|5828.92|5790.92|5828.08|5790.08|10
1609060250000|2020-12-27 09:10:50|5828.52|5790.52|5826.69|5788.69|5828.55|5790.55|5826.69|5788.69|10
1609060260000|2020-12-27 09:11:00|5826.51|5788.51|5830.32|5792.32|5830.32|5792.32|5826.01|5788.01|9
1609060270000|2020-12-27 09:11:10|5830.69|5792.69|5833.04|5795.04|5833.04|5795.04|5830.51|5792.51|10
1609060280000|2020-12-27 09:11:20|5833.14|5795.14|5834.03|5796.03|5834.03|5796.03|5833.14|5795.14|10
1609060290000|2020-12-27 09:11:30|5833.96|5795.96|5832.51|5794.51|5834.52|5796.52|5832.51|5794.51|10
1609060300000|2020-12-27 09:11:40|5832.66|5794.66|5831.1|5793.1|5832.66|5794.66|5830.78|5792.78|10
1609060310000|2020-12-27 09:11:50|5831|5793|5830.81|5792.81|5831.5|5793.5|5829.88|5791.88|10
1609060320000|2020-12-27 09:12:00|5831.23|5793.23|5832.22|5794.22|5832.98|5794.98|5831.23|5793.23|10
1609060330000|2020-12-27 09:12:10|5832.13|5794.13|5831.68|5793.68|5832.13|5794.13|5831.56|5793.56|10
1609060340000|2020-12-27 09:12:20|5831.85|5793.85|5830.79|5792.79|5831.88|5793.88|5830.79|5792.79|10
1609060350000|2020-12-27 09:12:30|5830.8|5792.8|5826.7|5788.7|5830.8|5792.8|5826.7|5788.7|10
1609060360000|2020-12-27 09:12:40|5826.39|5788.39|5822.68|5784.68|5826.39|5788.39|5822.68|5784.68|10
1609060370000|2020-12-27 09:12:50|5822.58|5784.58|5822.93|5784.93|5823.22|5785.22|5822.52|5784.52|10
1609060380000|2020-12-27 09:13:00|5822.69|5784.69|5821.76|5783.76|5822.69|5784.69|5821.75|5783.75|10
1609060390000|2020-12-27 09:13:10|5821.71|5783.71|5825.73|5787.73|5825.73|5787.73|5821.71|5783.71|9
1609060400000|2020-12-27 09:13:20|5825.72|5787.72|5827.8|5789.8|5827.8|5789.8|5825.72|5787.72|10
1609060410000|2020-12-27 09:13:30|5828.33|5790.33|5828.58|5790.58|5828.94|5790.94|5828.33|5790.33|10
1609060420000|2020-12-27 09:13:40|5828.59|5790.59|5828.08|5790.08|5828.84|5790.84|5828.08|5790.08|10
1609060430000|2020-12-27 09:13:50|5827.65|5789.65|5828.1|5790.1|5828.1|5790.1|5827.54|5789.54|10
1609060440000|2020-12-27 09:14:00|5828.12|5790.12|5830.36|5792.36|5830.36|5792.36|5828.12|5790.12|9
1609060450000|2020-12-27 09:14:10|5830.86|5792.86|5834.84|5796.84|5834.92|5796.92|5830.86|5792.86|10
1609060460000|2020-12-27 09:14:20|5834.83|5796.83|5837.78|5799.78|5837.78|5799.78|5834.83|5796.83|9
1609060470000|2020-12-27 09:14:30|5838.33|5800.33|5840.26|5802.26|5840.26|5802.26|5838.33|5800.33|10
1609060480000|2020-12-27 09:14:40|5840.33|5802.33|5839.66|5801.66|5840.5|5802.5|5839.66|5801.66|10
1609060490000|2020-12-27 09:14:50|5839.47|5801.47|5840.47|5802.47|5840.56|5802.56|5839.47|5801.47|10
1609060500000|2020-12-27 09:15:00|5841.02|5803.02|5841.13|5803.13|5841.13|5803.13|5840.56|5802.56|10
1609060510000|2020-12-27 09:15:10|5840.97|5802.97|5840.85|5802.85|5841.62|5803.62|5840.26|5802.26|10
1609060520000|2020-12-27 09:15:20|5841.14|5803.14|5843.17|5805.17|5843.17|5805.17|5841.14|5803.14|10
1609060530000|2020-12-27 09:15:30|5843.27|5805.27|5843.46|5805.46|5843.46|5805.46|5843.14|5805.14|10
1609060540000|2020-12-27 09:15:40|5843.44|5805.44|5844.04|5806.04|5844.04|5806.04|5843.44|5805.44|10
1609060550000|2020-12-27 09:15:50|5844.66|5806.66|5846.63|5808.63|5846.63|5808.63|5844.66|5806.66|10
1609060560000|2020-12-27 09:16:00|5846.65|5808.65|5849.38|5811.38|5849.6|5811.6|5846.65|5808.65|10
1609060570000|2020-12-27 09:16:10|5849.17|5811.17|5845.35|5807.35|5849.17|5811.17|5845.17|5807.17|10
1609060580000|2020-12-27 09:16:20|5845.39|5807.39|5844.71|5806.71|5845.39|5807.39|5844.03|5806.03|10
1609060590000|2020-12-27 09:16:30|5844.73|5806.73|5843.94|5805.94|5844.73|5806.73|5843.94|5805.94|10
1609060600000|2020-12-27 09:16:40|5843.93|5805.93|5843.73|5805.73|5843.95|5805.95|5843.67|5805.67|9
1609060610000|2020-12-27 09:16:50|5843.78|5805.78|5842.01|5804.01|5843.79|5805.79|5842.01|5804.01|10
1609060620000|2020-12-27 09:17:00|5841.57|5803.57|5841.49|5803.49|5841.57|5803.57|5839.87|5801.87|10
1609060630000|2020-12-27 09:17:10|5841.31|5803.31|5841.94|5803.94|5841.98|5803.98|5841.31|5803.31|10
1609060640000|2020-12-27 09:17:20|5842.02|5804.02|5840.64|5802.64|5842.02|5804.02|5840.64|5802.64|10
1609060650000|2020-12-27 09:17:30|5840.78|5802.78|5839.94|5801.94|5840.78|5802.78|5839.57|5801.57|10
1609060660000|2020-12-27 09:17:40|5840.04|5802.04|5840.21|5802.21|5840.38|5802.38|5840.04|5802.04|10
1609060670000|2020-12-27 09:17:50|5840.48|5802.48|5840.02|5802.02|5840.48|5802.48|5839.92|5801.92|8
1609060680000|2020-12-27 09:18:00|5839.88|5801.88|5840.51|5802.51|5840.51|5802.51|5839.88|5801.88|8
1609060690000|2020-12-27 09:18:10|5840.97|5802.97|5841.72|5803.72|5841.9|5803.9|5840.73|5802.73|10
1609060700000|2020-12-27 09:18:20|5841.86|5803.86|5841.9|5803.9|5842.45|5804.45|5841.79|5803.79|10
1609060710000|2020-12-27 09:18:30|5842.26|5804.26|5842.04|5804.04|5842.8|5804.8|5842.04|5804.04|10
1609060720000|2020-12-27 09:18:40|5842.11|5804.11|5839.89|5801.89|5842.33|5804.33|5839.89|5801.89|9
1609060730000|2020-12-27 09:18:50|5839.4|5801.4|5838.15|5800.15|5839.4|5801.4|5838.06|5800.06|9
1609060740000|2020-12-27 09:19:00|5838.31|5800.31|5839.23|5801.23|5839.27|5801.27|5838.05|5800.05|10
1609060750000|2020-12-27 09:19:10|5839.22|5801.22|5837.38|5799.38|5839.35|5801.35|5837.38|5799.38|10
1609060760000|2020-12-27 09:19:20|5837.31|5799.31|5834.77|5796.77|5837.31|5799.31|5834.77|5796.77|10
1609060770000|2020-12-27 09:19:30|5834.79|5796.79|5834.81|5796.81|5834.97|5796.97|5833.87|5795.87|10
1609060780000|2020-12-27 09:19:40|5834.17|5796.17|5832.27|5794.27|5834.41|5796.41|5832.27|5794.27|10
1609060790000|2020-12-27 09:19:50|5831.92|5793.92|5830.5|5792.5|5831.92|5793.92|5830.5|5792.5|10
1609060800000|2020-12-27 09:20:00|5830.46|5792.46|5830.78|5792.78|5831.01|5793.01|5830.41|5792.41|10
1609060810000|2020-12-27 09:20:10|5830.67|5792.67|5831.65|5793.65|5831.65|5793.65|5830.67|5792.67|9
1609060820000|2020-12-27 09:20:20|5831.57|5793.57|5832.43|5794.43|5832.59|5794.59|5831.48|5793.48|9
1609060830000|2020-12-27 09:20:30|5832.53|5794.53|5835.26|5797.26|5835.26|5797.26|5832.53|5794.53|10
1609060840000|2020-12-27 09:20:40|5835.36|5797.36|5836.94|5798.94|5836.94|5798.94|5835.36|5797.36|10
1609060850000|2020-12-27 09:20:50|5836.98|5798.98|5837.15|5799.15|5837.43|5799.43|5836.98|5798.98|10
1609060860000|2020-12-27 09:21:00|5836.6|5798.6|5837.76|5799.76|5837.76|5799.76|5836.6|5798.6|10
1609060870000|2020-12-27 09:21:10|5837.95|5799.95|5837.97|5799.97|5838.18|5800.18|5837.95|5799.95|9
1609060880000|2020-12-27 09:21:20|5837.93|5799.93|5837.56|5799.56|5838.16|5800.16|5836.82|5798.82|10
1609060890000|2020-12-27 09:21:30|5837.77|5799.77|5838.31|5800.31|5838.31|5800.31|5837.71|5799.71|10
1609060900000|2020-12-27 09:21:40|5838.8|5800.8|5839.43|5801.43|5839.65|5801.65|5838.71|5800.71|9
1609060910000|2020-12-27 09:21:50|5839.88|5801.88|5841.59|5803.59|5841.59|5803.59|5839.88|5801.88|10
1609060920000|2020-12-27 09:22:00|5841.66|5803.66|5843.81|5805.81|5843.81|5805.81|5841.66|5803.66|9
1609060930000|2020-12-27 09:22:10|5843.83|5805.83|5844.19|5806.19|5844.22|5806.22|5843.78|5805.78|9
1609060940000|2020-12-27 09:22:20|5844.12|5806.12|5842.73|5804.73|5844.12|5806.12|5842.73|5804.73|10
1609060950000|2020-12-27 09:22:30|5842.36|5804.36|5840.35|5802.35|5842.36|5804.36|5840.35|5802.35|10
1609060960000|2020-12-27 09:22:40|5840.21|5802.21|5840.12|5802.12|5840.79|5802.79|5840.03|5802.03|10
1609060970000|2020-12-27 09:22:50|5839.76|5801.76|5838.51|5800.51|5839.76|5801.76|5838.51|5800.51|10
1609060980000|2020-12-27 09:23:00|5838.56|5800.56|5838.42|5800.42|5838.66|5800.66|5838.2|5800.2|10
1609060990000|2020-12-27 09:23:10|5838.49|5800.49|5839.93|5801.93|5839.97|5801.97|5838.39|5800.39|10
1609061000000|2020-12-27 09:23:20|5840.05|5802.05|5839.82|5801.82|5840.7|5802.7|5839.82|5801.82|10
1609061010000|2020-12-27 09:23:30|5839.47|5801.47|5837.18|5799.18|5839.56|5801.56|5837.18|5799.18|10
1609061020000|2020-12-27 09:23:40|5837.19|5799.19|5837.99|5799.99|5838.11|5800.11|5836.52|5798.52|10
1609061030000|2020-12-27 09:23:50|5837.74|5799.74|5838.95|5800.95|5839.11|5801.11|5837.74|5799.74|10
1609061040000|2020-12-27 09:24:00|5839.06|5801.06|5839.76|5801.76|5839.98|5801.98|5838.93|5800.93|10
1609061050000|2020-12-27 09:24:10|5839.98|5801.98|5840.64|5802.64|5840.8|5802.8|5839.98|5801.98|10
1609061060000|2020-12-27 09:24:20|5840.24|5802.24|5839.88|5801.88|5840.24|5802.24|5839.82|5801.82|10
1609061070000|2020-12-27 09:24:30|5839.85|5801.85|5839.8|5801.8|5840.13|5802.13|5839.8|5801.8|9
1609061080000|2020-12-27 09:24:40|5839.71|5801.71|5837.54|5799.54|5839.71|5801.71|5837.54|5799.54|10
1609061090000|2020-12-27 09:24:50|5836.85|5798.85|5837.88|5799.88|5837.88|5799.88|5836.85|5798.85|10
1609061100000|2020-12-27 09:25:00|5838.5|5800.5|5839.28|5801.28|5839.34|5801.34|5838.5|5800.5|10
1609061110000|2020-12-27 09:25:10|5839.37|5801.37|5839.23|5801.23|5839.78|5801.78|5839.2|5801.2|10
1609061120000|2020-12-27 09:25:20|5838.47|5800.47|5838.21|5800.21|5838.65|5800.65|5838.19|5800.19|10
1609061130000|2020-12-27 09:25:30|5838.1|5800.1|5837.87|5799.87|5838.26|5800.26|5837.66|5799.66|10
1609061140000|2020-12-27 09:25:40|5837.53|5799.53|5836.15|5798.15|5837.53|5799.53|5836.15|5798.15|9
1609061150000|2020-12-27 09:25:50|5836.04|5798.04|5835.39|5797.39|5836.04|5798.04|5835.17|5797.17|8
1609061160000|2020-12-27 09:26:00|5835.09|5797.09|5834.54|5796.54|5835.09|5797.09|5834.54|5796.54|10
1609061170000|2020-12-27 09:26:10|5834.53|5796.53|5834.43|5796.43|5834.74|5796.74|5834.35|5796.35|10
1609061180000|2020-12-27 09:26:20|5834.41|5796.41|5834.66|5796.66|5834.66|5796.66|5834.34|5796.34|10
1609061190000|2020-12-27 09:26:30|5835.11|5797.11|5835.2|5797.2|5835.2|5797.2|5834.95|5796.95|10
1609061200000|2020-12-27 09:26:40|5835.22|5797.22|5835.57|5797.57|5835.78|5797.78|5834.88|5796.88|10
1609061210000|2020-12-27 09:26:50|5835.58|5797.58|5835.72|5797.72|5835.83|5797.83|5835.55|5797.55|9
1609061220000|2020-12-27 09:27:00|5835.85|5797.85|5839.15|5801.15|5839.15|5801.15|5835.85|5797.85|10
1609061230000|2020-12-27 09:27:10|5839.2|5801.2|5841.76|5803.76|5841.9|5803.9|5839.2|5801.2|10
1609061240000|2020-12-27 09:27:20|5841.65|5803.65|5841.8|5803.8|5842.12|5804.12|5841.52|5803.52|9
1609061250000|2020-12-27 09:27:30|5841.75|5803.75|5840.97|5802.97|5841.78|5803.78|5840.97|5802.97|10
1609061260000|2020-12-27 09:27:40|5840.49|5802.49|5838.98|5800.98|5840.49|5802.49|5838.84|5800.84|10
1609061270000|2020-12-27 09:27:50|5838.56|5800.56|5838.17|5800.17|5838.56|5800.56|5838.15|5800.15|10
1609061280000|2020-12-27 09:28:00|5838.37|5800.37|5839.49|5801.49|5839.49|5801.49|5838.37|5800.37|10
1609061290000|2020-12-27 09:28:10|5839.63|5801.63|5838.72|5800.72|5839.63|5801.63|5838.72|5800.72|9
1609061300000|2020-12-27 09:28:20|5839.2|5801.2|5839.7|5801.7|5839.98|5801.98|5839.2|5801.2|9
1609061310000|2020-12-27 09:28:30|5839.79|5801.79|5839.12|5801.12|5839.79|5801.79|5839.12|5801.12|9
1609061320000|2020-12-27 09:28:40|5838.89|5800.89|5839.66|5801.66|5839.85|5801.85|5838.89|5800.89|9
1609061330000|2020-12-27 09:28:50|5839.79|5801.79|5839.49|5801.49|5839.91|5801.91|5839.45|5801.45|10
1609061340000|2020-12-27 09:29:00|5839.37|5801.37|5838.99|5800.99|5839.57|5801.57|5838.99|5800.99|10
1609061350000|2020-12-27 09:29:10|5838.98|5800.98|5840.92|5802.92|5841|5803|5838.98|5800.98|10
1609061360000|2020-12-27 09:29:20|5841.12|5803.12|5841.85|5803.85|5841.9|5803.9|5841.12|5803.12|9
1609061370000|2020-12-27 09:29:30|5841.95|5803.95|5840.85|5802.85|5842.31|5804.31|5840.71|5802.71|10
1609061380000|2020-12-27 09:29:40|5840.76|5802.76|5838.4|5800.4|5840.76|5802.76|5838.25|5800.25|10
1609061390000|2020-12-27 09:29:50|5838.04|5800.04|5837.7|5799.7|5838.04|5800.04|5837.65|5799.65|10
1609061400000|2020-12-27 09:30:00|5837.94|5799.94|5838.99|5800.99|5838.99|5800.99|5837.94|5799.94|10
1609061410000|2020-12-27 09:30:10|5839.45|5801.45|5840.88|5802.88|5841.02|5803.02|5839.45|5801.45|10
1609061420000|2020-12-27 09:30:20|5840.9|5802.9|5841.14|5803.14|5841.16|5803.16|5840.88|5802.88|10
1609061430000|2020-12-27 09:30:30|5841.09|5803.09|5840.8|5802.8|5841.17|5803.17|5840.8|5802.8|10
1609061440000|2020-12-27 09:30:40|5840.6|5802.6|5840.46|5802.46|5840.66|5802.66|5840.44|5802.44|10
1609061450000|2020-12-27 09:30:50|5840.43|5802.43|5840.76|5802.76|5840.76|5802.76|5840.42|5802.42|9
1609061460000|2020-12-27 09:31:00|5840.79|5802.79|5841.76|5803.76|5841.76|5803.76|5840.65|5802.65|10
1609061470000|2020-12-27 09:31:10|5841.87|5803.87|5841.08|5803.08|5841.87|5803.87|5841.08|5803.08|10
1609061480000|2020-12-27 09:31:20|5841.13|5803.13|5840.06|5802.06|5841.13|5803.13|5840.06|5802.06|10
1609061490000|2020-12-27 09:31:30|5839.87|5801.87|5838.47|5800.47|5839.87|5801.87|5838.47|5800.47|10
1609061500000|2020-12-27 09:31:40|5838.36|5800.36|5836.7|5798.7|5838.36|5800.36|5836.7|5798.7|10
1609061510000|2020-12-27 09:31:50|5836.63|5798.63|5835.82|5797.82|5836.68|5798.68|5835.63|5797.63|10
1609061520000|2020-12-27 09:32:00|5835.62|5797.62|5835.5|5797.5|5835.64|5797.64|5835.21|5797.21|10
1609061530000|2020-12-27 09:32:10|5835.41|5797.41|5836.22|5798.22|5836.22|5798.22|5835.41|5797.41|10
1609061540000|2020-12-27 09:32:20|5836.37|5798.37|5835.85|5797.85|5836.37|5798.37|5835.65|5797.65|9
1609061550000|2020-12-27 09:32:30|5835.88|5797.88|5835.95|5797.95|5836|5798|5835.69|5797.69|9
1609061560000|2020-12-27 09:32:40|5835.84|5797.84|5835.26|5797.26|5835.84|5797.84|5835.17|5797.17|10
1609061570000|2020-12-27 09:32:50|5835.13|5797.13|5834.49|5796.49|5835.27|5797.27|5834.49|5796.49|9
1609061580000|2020-12-27 09:33:00|5834.56|5796.56|5833.49|5795.49|5834.56|5796.56|5833.49|5795.49|10
1609061590000|2020-12-27 09:33:10|5833.33|5795.33|5832.29|5794.29|5833.33|5795.33|5832.23|5794.23|10
1609061600000|2020-12-27 09:33:20|5832.49|5794.49|5833.73|5795.73|5833.73|5795.73|5832.49|5794.49|9
1609061610000|2020-12-27 09:33:30|5833.68|5795.68|5833.7|5795.7|5833.91|5795.91|5833.22|5795.22|10
1609061620000|2020-12-27 09:33:40|5833.63|5795.63|5834.24|5796.24|5834.85|5796.85|5833.63|5795.63|10
1609061630000|2020-12-27 09:33:50|5834.05|5796.05|5833.63|5795.63|5834.18|5796.18|5833.55|5795.55|10
1609061640000|2020-12-27 09:34:00|5833.67|5795.67|5832.78|5794.78|5833.67|5795.67|5832.78|5794.78|9
1609061650000|2020-12-27 09:34:10|5832.71|5794.71|5832.62|5794.62|5832.8|5794.8|5832.6|5794.6|7
1609061660000|2020-12-27 09:34:20|5832.5|5794.5|5831.45|5793.45|5832.58|5794.58|5831.45|5793.45|10
1609061670000|2020-12-27 09:34:30|5831.31|5793.31|5830.93|5792.93|5831.31|5793.31|5830.77|5792.77|10
1609061680000|2020-12-27 09:34:40|5830.91|5792.91|5831.27|5793.27|5831.27|5793.27|5830.89|5792.89|10
1609061690000|2020-12-27 09:34:50|5831.26|5793.26|5832.21|5794.21|5832.21|5794.21|5831.26|5793.26|9
1609061700000|2020-12-27 09:35:00|5832.48|5794.48|5834.17|5796.17|5834.17|5796.17|5832.48|5794.48|10
1609061710000|2020-12-27 09:35:10|5834.32|5796.32|5835.42|5797.42|5835.42|5797.42|5834.32|5796.32|10
1609061720000|2020-12-27 09:35:20|5834.73|5796.73|5832.91|5794.91|5834.73|5796.73|5832.91|5794.91|10
1609061730000|2020-12-27 09:35:30|5832.75|5794.75|5832.4|5794.4|5833.15|5795.15|5832.13|5794.13|10
1609061740000|2020-12-27 09:35:40|5833.05|5795.05|5831.01|5793.01|5833.05|5795.05|5831.01|5793.01|8
1609061750000|2020-12-27 09:35:50|5830.43|5792.43|5827.15|5789.15|5830.43|5792.43|5826.95|5788.95|9
1609061760000|2020-12-27 09:36:00|5826.58|5788.58|5821.05|5783.05|5826.58|5788.58|5821.04|5783.04|10
1609061770000|2020-12-27 09:36:10|5821.12|5783.12|5818.83|5780.83|5821.12|5783.12|5818.83|5780.83|9
1609061780000|2020-12-27 09:36:20|5818.85|5780.85|5820.01|5782.01|5820.34|5782.34|5818.59|5780.59|10
1609061790000|2020-12-27 09:36:30|5820.12|5782.12|5820.91|5782.91|5821.24|5783.24|5820.12|5782.12|10
1609061800000|2020-12-27 09:36:40|5821.17|5783.17|5822.67|5784.67|5822.67|5784.67|5821.17|5783.17|10
1609061810000|2020-12-27 09:36:50|5822.63|5784.63|5821.93|5783.93|5822.63|5784.63|5821.81|5783.81|9
1609061820000|2020-12-27 09:37:00|5821.85|5783.85|5820.89|5782.89|5821.85|5783.85|5820.58|5782.58|10
1609061830000|2020-12-27 09:37:10|5820.71|5782.71|5817.68|5779.68|5820.71|5782.71|5817.68|5779.68|10
1609061840000|2020-12-27 09:37:20|5817.55|5779.55|5816.16|5778.16|5817.72|5779.72|5816.04|5778.04|10
1609061850000|2020-12-27 09:37:30|5816.02|5778.02|5816.12|5778.12|5816.48|5778.48|5815.74|5777.74|10
1609061860000|2020-12-27 09:37:40|5816.02|5778.02|5815.62|5777.62|5816.02|5778.02|5815.23|5777.23|9
1609061870000|2020-12-27 09:37:50|5816.31|5778.31|5817.76|5779.76|5817.76|5779.76|5816.31|5778.31|10
1609061880000|2020-12-27 09:38:00|5817.77|5779.77|5817.56|5779.56|5817.89|5779.89|5817.29|5779.29|10
1609061890000|2020-12-27 09:38:10|5817.58|5779.58|5816.6|5778.6|5817.58|5779.58|5816.6|5778.6|10
1609061900000|2020-12-27 09:38:20|5816.44|5778.44|5814.95|5776.95|5816.46|5778.46|5814.95|5776.95|10
1609061910000|2020-12-27 09:38:30|5815.98|5777.98|5814.88|5776.88|5816.17|5778.17|5814.76|5776.76|10
1609061920000|2020-12-27 09:38:40|5814.84|5776.84|5812.58|5774.58|5814.84|5776.84|5812.54|5774.54|10
1609061930000|2020-12-27 09:38:50|5812.75|5774.75|5813.47|5775.47|5813.47|5775.47|5812.75|5774.75|10
1609061940000|2020-12-27 09:39:00|5813.42|5775.42|5813.37|5775.37|5813.5|5775.5|5813.19|5775.19|10
1609061950000|2020-12-27 09:39:10|5813.34|5775.34|5813.51|5775.51|5813.51|5775.51|5813.15|5775.15|8
1609061960000|2020-12-27 09:39:20|5813.21|5775.21|5814.26|5776.26|5814.26|5776.26|5813.01|5775.01|10
1609061970000|2020-12-27 09:39:30|5814.56|5776.56|5813.83|5775.83|5814.56|5776.56|5813.77|5775.77|10
1609061980000|2020-12-27 09:39:40|5814.27|5776.27|5814.71|5776.71|5815|5777|5814.09|5776.09|10
1609061990000|2020-12-27 09:39:50|5814.64|5776.64|5812.96|5774.96|5814.7|5776.7|5812.96|5774.96|10
1609062000000|2020-12-27 09:40:00|5813.2|5775.2|5811.2|5773.2|5813.2|5775.2|5811.16|5773.16|9
1609062010000|2020-12-27 09:40:10|5810.88|5772.88|5809.92|5771.92|5811.19|5773.19|5809.65|5771.65|10
1609062020000|2020-12-27 09:40:20|5809.63|5771.63|5809.54|5771.54|5809.83|5771.83|5809.06|5771.06|10
1609062030000|2020-12-27 09:40:30|5809.69|5771.69|5808.52|5770.52|5809.69|5771.69|5808.52|5770.52|10
1609062040000|2020-12-27 09:40:40|5808.36|5770.36|5804.62|5766.62|5808.36|5770.36|5804.62|5766.62|9
1609062050000|2020-12-27 09:40:50|5804.18|5766.18|5803.64|5765.64|5804.18|5766.18|5802.56|5764.56|10
1609062060000|2020-12-27 09:41:00|5804.04|5766.04|5802.17|5764.17|5804.04|5766.04|5802.17|5764.17|9
1609062070000|2020-12-27 09:41:10|5801.7|5763.7|5800.36|5762.36|5802.22|5764.22|5800.36|5762.36|10
1609062080000|2020-12-27 09:41:20|5800.47|5762.47|5803.87|5765.87|5803.87|5765.87|5800.47|5762.47|9
1609062090000|2020-12-27 09:41:30|5803.77|5765.77|5804.03|5766.03|5804.52|5766.52|5803.77|5765.77|9
1609062100000|2020-12-27 09:41:40|5804.27|5766.27|5804.49|5766.49|5804.56|5766.56|5803.94|5765.94|10
1609062110000|2020-12-27 09:41:50|5804.86|5766.86|5808.51|5770.51|5808.56|5770.56|5804.86|5766.86|10
1609062120000|2020-12-27 09:42:00|5808.76|5770.76|5813.42|5775.42|5813.42|5775.42|5808.76|5770.76|10
1609062130000|2020-12-27 09:42:10|5814.27|5776.27|5815.73|5777.73|5815.76|5777.76|5814.27|5776.27|9
1609062140000|2020-12-27 09:42:20|5815.31|5777.31|5816.81|5778.81|5816.81|5778.81|5815.16|5777.16|10
1609062150000|2020-12-27 09:42:30|5816.75|5778.75|5817.14|5779.14|5817.14|5779.14|5816.55|5778.55|10
1609062160000|2020-12-27 09:42:40|5817.15|5779.15|5817.76|5779.76|5817.76|5779.76|5816.88|5778.88|10
1609062170000|2020-12-27 09:42:50|5817.86|5779.86|5818.67|5780.67|5819.04|5781.04|5817.86|5779.86|10
1609062180000|2020-12-27 09:43:00|5818.46|5780.46|5818.22|5780.22|5818.51|5780.51|5818.07|5780.07|10
1609062190000|2020-12-27 09:43:10|5818.36|5780.36|5817.37|5779.37|5818.54|5780.54|5817.37|5779.37|10
1609062200000|2020-12-27 09:43:20|5817.31|5779.31|5817.9|5779.9|5817.94|5779.94|5817.31|5779.31|10
1609062210000|2020-12-27 09:43:30|5817.89|5779.89|5818.07|5780.07|5818.41|5780.41|5817.41|5779.41|10
1609062220000|2020-12-27 09:43:40|5818.37|5780.37|5819.36|5781.36|5819.58|5781.58|5818.35|5780.35|10
1609062230000|2020-12-27 09:43:50|5819.6|5781.6|5821.21|5783.21|5821.21|5783.21|5819.6|5781.6|9
1609062240000|2020-12-27 09:44:00|5821.6|5783.6|5823.29|5785.29|5823.37|5785.37|5821.6|5783.6|10
1609062250000|2020-12-27 09:44:10|5823.35|5785.35|5826.04|5788.04|5826.04|5788.04|5823.35|5785.35|10
1609062260000|2020-12-27 09:44:20|5826.05|5788.05|5825.06|5787.06|5826.75|5788.75|5825.06|5787.06|10
1609062270000|2020-12-27 09:44:30|5824.91|5786.91|5823.56|5785.56|5824.91|5786.91|5823.56|5785.56|10
1609062280000|2020-12-27 09:44:40|5823.69|5785.69|5822.73|5784.73|5823.76|5785.76|5822.73|5784.73|10
1609062290000|2020-12-27 09:44:50|5822.61|5784.61|5822.07|5784.07|5822.63|5784.63|5821.97|5783.97|10
1609062300000|2020-12-27 09:45:00|5822.36|5784.36|5822.87|5784.87|5822.87|5784.87|5822.29|5784.29|10
1609062310000|2020-12-27 09:45:10|5823.54|5785.54|5824.52|5786.52|5824.52|5786.52|5823.54|5785.54|10
1609062320000|2020-12-27 09:45:20|5824.84|5786.84|5825.41|5787.41|5825.55|5787.55|5824.84|5786.84|10
1609062330000|2020-12-27 09:45:30|5825.17|5787.17|5825.23|5787.23|5825.29|5787.29|5825.1|5787.1|10
1609062340000|2020-12-27 09:45:40|5825.91|5787.91|5826.38|5788.38|5826.38|5788.38|5825.87|5787.87|10
1609062350000|2020-12-27 09:45:50|5826.12|5788.12|5824.48|5786.48|5826.28|5788.28|5824.48|5786.48|10
1609062360000|2020-12-27 09:46:00|5824.27|5786.27|5825.28|5787.28|5825.79|5787.79|5824.27|5786.27|10
1609062370000|2020-12-27 09:46:10|5824.9|5786.9|5824.59|5786.59|5825.01|5787.01|5824.56|5786.56|10
1609062380000|2020-12-27 09:46:20|5824.69|5786.69|5825.13|5787.13|5825.27|5787.27|5824.09|5786.09|10
1609062390000|2020-12-27 09:46:30|5825.4|5787.4|5825.41|5787.41|5825.65|5787.65|5825.18|5787.18|9
1609062400000|2020-12-27 09:46:40|5825.15|5787.15|5824.62|5786.62|5825.15|5787.15|5824.62|5786.62|9
1609062410000|2020-12-27 09:46:50|5824.53|5786.53|5823.92|5785.92|5824.53|5786.53|5823.81|5785.81|9
1609062420000|2020-12-27 09:47:00|5824.2|5786.2|5825.52|5787.52|5825.52|5787.52|5824.2|5786.2|10
1609062430000|2020-12-27 09:47:10|5825.87|5787.87|5826.35|5788.35|5826.43|5788.43|5825.85|5787.85|9
1609062440000|2020-12-27 09:47:20|5826.46|5788.46|5825.67|5787.67|5826.53|5788.53|5825.67|5787.67|9
1609062450000|2020-12-27 09:47:30|5825.72|5787.72|5825.13|5787.13|5825.72|5787.72|5825.13|5787.13|10
1609062460000|2020-12-27 09:47:40|5824.79|5786.79|5825.58|5787.58|5825.58|5787.58|5824.78|5786.78|10
1609062470000|2020-12-27 09:47:50|5825.54|5787.54|5827.28|5789.28|5827.28|5789.28|5825.41|5787.41|10
1609062480000|2020-12-27 09:48:00|5827.54|5789.54|5829.89|5791.89|5829.89|5791.89|5827.54|5789.54|9
1609062490000|2020-12-27 09:48:10|5829.91|5791.91|5829.74|5791.74|5830.41|5792.41|5829.74|5791.74|10
1609062500000|2020-12-27 09:48:20|5829.35|5791.35|5828.28|5790.28|5829.35|5791.35|5827.91|5789.91|9
1609062510000|2020-12-27 09:48:30|5828.22|5790.22|5827.95|5789.95|5828.22|5790.22|5827.85|5789.85|8
1609062520000|2020-12-27 09:48:40|5827.99|5789.99|5827.06|5789.06|5827.99|5789.99|5826.96|5788.96|10
1609062530000|2020-12-27 09:48:50|5827.07|5789.07|5828.48|5790.48|5828.48|5790.48|5826.96|5788.96|10
1609062540000|2020-12-27 09:49:00|5828.9|5790.9|5831.21|5793.21|5831.23|5793.23|5828.9|5790.9|10
1609062550000|2020-12-27 09:49:10|5831.31|5793.31|5831.52|5793.52|5831.52|5793.52|5831.17|5793.17|10
1609062560000|2020-12-27 09:49:20|5831.72|5793.72|5830.88|5792.88|5831.92|5793.92|5830.88|5792.88|9
1609062570000|2020-12-27 09:49:30|5830.95|5792.95|5831.41|5793.41|5831.41|5793.41|5830.87|5792.87|10
1609062580000|2020-12-27 09:49:40|5831.51|5793.51|5830.81|5792.81|5831.51|5793.51|5830.81|5792.81|8
1609062590000|2020-12-27 09:49:50|5830.92|5792.92|5831.25|5793.25|5831.42|5793.42|5830.81|5792.81|10
1609062600000|2020-12-27 09:50:00|5831.19|5793.19|5829.51|5791.51|5831.19|5793.19|5829.51|5791.51|10
1609062610000|2020-12-27 09:50:10|5829.23|5791.23|5826.76|5788.76|5829.3|5791.3|5826.76|5788.76|10
1609062620000|2020-12-27 09:50:20|5826.89|5788.89|5827.56|5789.56|5827.81|5789.81|5826.66|5788.66|10
1609062630000|2020-12-27 09:50:30|5827.59|5789.59|5829.72|5791.72|5829.72|5791.72|5827.59|5789.59|10
1609062640000|2020-12-27 09:50:40|5829.54|5791.54|5829.29|5791.29|5829.75|5791.75|5829.29|5791.29|8
1609062650000|2020-12-27 09:50:50|5829.48|5791.48|5829.64|5791.64|5829.64|5791.64|5829.01|5791.01|10
1609062660000|2020-12-27 09:51:00|5829.78|5791.78|5830.48|5792.48|5830.48|5792.48|5829.51|5791.51|10
1609062670000|2020-12-27 09:51:10|5830.64|5792.64|5832.87|5794.87|5832.87|5794.87|5830.64|5792.64|10
1609062680000|2020-12-27 09:51:20|5832.89|5794.89|5832.58|5794.58|5833.2|5795.2|5832.58|5794.58|9
1609062690000|2020-12-27 09:51:30|5832.31|5794.31|5834.01|5796.01|5834.25|5796.25|5832.28|5794.28|10
1609062700000|2020-12-27 09:51:40|5834.06|5796.06|5838.8|5800.8|5838.8|5800.8|5834.06|5796.06|10
1609062710000|2020-12-27 09:51:50|5838.79|5800.79|5838.06|5800.06|5838.83|5800.83|5837.87|5799.87|10
1609062720000|2020-12-27 09:52:00|5837.74|5799.74|5838.32|5800.32|5838.32|5800.32|5837.74|5799.74|9
1609062730000|2020-12-27 09:52:10|5837.91|5799.91|5838.29|5800.29|5838.3|5800.3|5837.91|5799.91|10
1609062740000|2020-12-27 09:52:20|5838.2|5800.2|5838.32|5800.32|5838.51|5800.51|5838.2|5800.2|10
1609062750000|2020-12-27 09:52:30|5838.08|5800.08|5837.54|5799.54|5838.44|5800.44|5837.54|5799.54|10
1609062760000|2020-12-27 09:52:40|5837.8|5799.8|5837|5799|5837.8|5799.8|5837|5799|9
1609062770000|2020-12-27 09:52:50|5836.87|5798.87|5835.13|5797.13|5836.87|5798.87|5835.05|5797.05|10
1609062780000|2020-12-27 09:53:00|5835.01|5797.01|5835.31|5797.31|5835.31|5797.31|5834.9|5796.9|8
1609062790000|2020-12-27 09:53:10|5835.35|5797.35|5835.46|5797.46|5835.82|5797.82|5835.14|5797.14|10
1609062800000|2020-12-27 09:53:20|5835.32|5797.32|5836.77|5798.77|5836.77|5798.77|5835.01|5797.01|10
1609062810000|2020-12-27 09:53:30|5837.04|5799.04|5836.39|5798.39|5837.62|5799.62|5836.3|5798.3|10
1609062820000|2020-12-27 09:53:40|5836.44|5798.44|5836.16|5798.16|5836.75|5798.75|5836.14|5798.14|10
1609062830000|2020-12-27 09:53:50|5836.33|5798.33|5835.55|5797.55|5836.33|5798.33|5835.55|5797.55|10
1609062840000|2020-12-27 09:54:00|5835.32|5797.32|5834.45|5796.45|5835.32|5797.32|5834.45|5796.45|9
1609062850000|2020-12-27 09:54:10|5834.25|5796.25|5834.22|5796.22|5834.25|5796.25|5833.11|5795.11|10
1609062860000|2020-12-27 09:54:20|5834.35|5796.35|5835.36|5797.36|5835.36|5797.36|5834.31|5796.31|10
1609062870000|2020-12-27 09:54:30|5835.55|5797.55|5836.36|5798.36|5836.36|5798.36|5835.26|5797.26|9
1609062880000|2020-12-27 09:54:40|5836.44|5798.44|5837.67|5799.67|5837.67|5799.67|5836.44|5798.44|10
1609062890000|2020-12-27 09:54:50|5837.77|5799.77|5837.15|5799.15|5837.77|5799.77|5836.96|5798.96|10
1609062900000|2020-12-27 09:55:00|5837.07|5799.07|5836.68|5798.68|5837.07|5799.07|5836.59|5798.59|10
1609062910000|2020-12-27 09:55:10|5836.76|5798.76|5837.61|5799.61|5837.61|5799.61|5836.65|5798.65|10
1609062920000|2020-12-27 09:55:20|5837.68|5799.68|5837.8|5799.8|5837.87|5799.87|5837.58|5799.58|9
1609062930000|2020-12-27 09:55:30|5837.88|5799.88|5837.11|5799.11|5838.07|5800.07|5837.11|5799.11|10
1609062940000|2020-12-27 09:55:40|5837.13|5799.13|5838.16|5800.16|5838.52|5800.52|5837.13|5799.13|9
1609062950000|2020-12-27 09:55:50|5838.6|5800.6|5839.36|5801.36|5839.36|5801.36|5838.32|5800.32|10
1609062960000|2020-12-27 09:56:00|5839.17|5801.17|5838.52|5800.52|5839.17|5801.17|5838.52|5800.52|10
1609062970000|2020-12-27 09:56:10|5838.64|5800.64|5839.48|5801.48|5839.48|5801.48|5838.22|5800.22|10
1609062980000|2020-12-27 09:56:20|5839.32|5801.32|5839.46|5801.46|5840.39|5802.39|5839.32|5801.32|10
1609062990000|2020-12-27 09:56:30|5839.43|5801.43|5839.62|5801.62|5839.64|5801.64|5839.25|5801.25|10
1609063000000|2020-12-27 09:56:40|5839.41|5801.41|5838.16|5800.16|5839.46|5801.46|5838.16|5800.16|10
1609063010000|2020-12-27 09:56:50|5837.97|5799.97|5836.62|5798.62|5838.01|5800.01|5836.62|5798.62|10
1609063020000|2020-12-27 09:57:00|5836.61|5798.61|5836.03|5798.03|5836.61|5798.61|5835.82|5797.82|10
1609063030000|2020-12-27 09:57:10|5835.76|5797.76|5835.46|5797.46|5835.98|5797.98|5835.46|5797.46|10
1609063040000|2020-12-27 09:57:20|5835.56|5797.56|5836.31|5798.31|5836.31|5798.31|5835.54|5797.54|9
1609063050000|2020-12-27 09:57:30|5836.61|5798.61|5837.14|5799.14|5837.14|5799.14|5836.61|5798.61|10
1609063060000|2020-12-27 09:57:40|5837.16|5799.16|5837.06|5799.06|5837.27|5799.27|5837.06|5799.06|9
1609063070000|2020-12-27 09:57:50|5837.05|5799.05|5836.53|5798.53|5837.05|5799.05|5836.45|5798.45|10
1609063080000|2020-12-27 09:58:00|5836.58|5798.58|5836.1|5798.1|5836.73|5798.73|5836.1|5798.1|10
1609063090000|2020-12-27 09:58:10|5836.08|5798.08|5835.88|5797.88|5836.08|5798.08|5835.42|5797.42|10
1609063100000|2020-12-27 09:58:20|5835.4|5797.4|5837.84|5799.84|5837.84|5799.84|5835.37|5797.37|9
1609063110000|2020-12-27 09:58:30|5838.23|5800.23|5839.72|5801.72|5840.12|5802.12|5838.23|5800.23|10
1609063120000|2020-12-27 09:58:40|5839.51|5801.51|5839.19|5801.19|5840.09|5802.09|5839.19|5801.19|10
1609063130000|2020-12-27 09:58:50|5838.83|5800.83|5838.28|5800.28|5838.83|5800.83|5838.14|5800.14|10
1609063140000|2020-12-27 09:59:00|5838.27|5800.27|5838.21|5800.21|5838.27|5800.27|5838.02|5800.02|9
1609063150000|2020-12-27 09:59:10|5838.33|5800.33|5840.12|5802.12|5840.12|5802.12|5838.33|5800.33|10
1609063160000|2020-12-27 09:59:20|5839.74|5801.74|5839.88|5801.88|5839.88|5801.88|5839.54|5801.54|10
1609063170000|2020-12-27 09:59:30|5839.8|5801.8|5840.78|5802.78|5840.78|5802.78|5839.72|5801.72|10
1609063180000|2020-12-27 09:59:40|5840.74|5802.74|5840.25|5802.25|5840.74|5802.74|5840.25|5802.25|9
1609063190000|2020-12-27 09:59:50|5840.4|5802.4|5839.64|5801.64|5840.4|5802.4|5839.64|5801.64|10
1609063200000|2020-12-27 10:00:00|5839.48|5801.48|5838.04|5800.04|5839.48|5801.48|5838.04|5800.04|10
1609063210000|2020-12-27 10:00:10|5837.97|5799.97|5836.78|5798.78|5837.97|5799.97|5836.78|5798.78|10
1609063220000|2020-12-27 10:00:20|5836.32|5798.32|5835.04|5797.04|5836.32|5798.32|5835.04|5797.04|10
1609063230000|2020-12-27 10:00:30|5835.12|5797.12|5834.45|5796.45|5835.17|5797.17|5834.4|5796.4|9
1609063240000|2020-12-27 10:00:40|5834.47|5796.47|5834.35|5796.35|5834.82|5796.82|5834.35|5796.35|9
1609063250000|2020-12-27 10:00:50|5834.54|5796.54|5834.22|5796.22|5834.87|5796.87|5834.22|5796.22|9
1609063260000|2020-12-27 10:01:00|5834.19|5796.19|5833.58|5795.58|5834.53|5796.53|5833.58|5795.58|10
1609063270000|2020-12-27 10:01:10|5833.49|5795.49|5832.94|5794.94|5833.49|5795.49|5832.91|5794.91|10
1609063280000|2020-12-27 10:01:20|5832.43|5794.43|5831.72|5793.72|5832.56|5794.56|5831.72|5793.72|10
1609063290000|2020-12-27 10:01:30|5831.62|5793.62|5831.15|5793.15|5831.62|5793.62|5830.77|5792.77|10
1609063300000|2020-12-27 10:01:40|5831.08|5793.08|5830.8|5792.8|5831.22|5793.22|5830.25|5792.25|10
1609063310000|2020-12-27 10:01:50|5830.66|5792.66|5830.15|5792.15|5830.81|5792.81|5830.15|5792.15|10
1609063320000|2020-12-27 10:02:00|5830.03|5792.03|5828.97|5790.97|5830.15|5792.15|5828.97|5790.97|9
1609063330000|2020-12-27 10:02:10|5828.94|5790.94|5828.96|5790.96|5828.96|5790.96|5828.53|5790.53|10
1609063340000|2020-12-27 10:02:20|5829.1|5791.1|5831.5|5793.5|5831.5|5793.5|5829.1|5791.1|10
1609063350000|2020-12-27 10:02:30|5831.39|5793.39|5832.84|5794.84|5832.84|5794.84|5831.39|5793.39|10
1609063360000|2020-12-27 10:02:40|5832.89|5794.89|5833.55|5795.55|5833.55|5795.55|5832.89|5794.89|10
1609063370000|2020-12-27 10:02:50|5833.56|5795.56|5833.66|5795.66|5833.9|5795.9|5833.56|5795.56|9
1609063380000|2020-12-27 10:03:00|5833.68|5795.68|5833.77|5795.77|5833.95|5795.95|5833.68|5795.68|9
1609063390000|2020-12-27 10:03:10|5833.87|5795.87|5833.96|5795.96|5833.96|5795.96|5833.67|5795.67|9
1609063400000|2020-12-27 10:03:20|5833.89|5795.89|5833.38|5795.38|5833.89|5795.89|5833.25|5795.25|10
1609063410000|2020-12-27 10:03:30|5833.27|5795.27|5832.88|5794.88|5833.27|5795.27|5832.78|5794.78|10
1609063420000|2020-12-27 10:03:40|5832.84|5794.84|5832.61|5794.61|5832.84|5794.84|5832.61|5794.61|9
1609063430000|2020-12-27 10:03:50|5832.43|5794.43|5832.25|5794.25|5832.55|5794.55|5832.16|5794.16|9
1609063440000|2020-12-27 10:04:00|5832.24|5794.24|5830.65|5792.65|5832.24|5794.24|5830.52|5792.52|10
1609063450000|2020-12-27 10:04:10|5830.54|5792.54|5829.5|5791.5|5830.66|5792.66|5829.5|5791.5|9
1609063460000|2020-12-27 10:04:20|5829.49|5791.49|5829.03|5791.03|5829.49|5791.49|5828.79|5790.79|9
1609063470000|2020-12-27 10:04:30|5828.84|5790.84|5829.33|5791.33|5829.33|5791.33|5828.84|5790.84|10
1609063480000|2020-12-27 10:04:40|5829.22|5791.22|5829.69|5791.69|5829.71|5791.71|5829.08|5791.08|8
1609063490000|2020-12-27 10:04:50|5829.23|5791.23|5829.72|5791.72|5829.72|5791.72|5829.23|5791.23|10
1609063500000|2020-12-27 10:05:00|5829.94|5791.94|5832.52|5794.52|5832.52|5794.52|5829.94|5791.94|9
1609063510000|2020-12-27 10:05:10|5832.59|5794.59|5833.7|5795.7|5833.7|5795.7|5832.59|5794.59|9
1609063520000|2020-12-27 10:05:20|5833.74|5795.74|5834.92|5796.92|5835.15|5797.15|5832.98|5794.98|10
1609063530000|2020-12-27 10:05:30|5835.1|5797.1|5837.66|5799.66|5837.66|5799.66|5835.07|5797.07|10
1609063540000|2020-12-27 10:05:40|5837.67|5799.67|5838.43|5800.43|5838.45|5800.45|5837.67|5799.67|8
1609063550000|2020-12-27 10:05:50|5838.51|5800.51|5838.87|5800.87|5839.17|5801.17|5838.32|5800.32|10
1609063560000|2020-12-27 10:06:00|5838.81|5800.81|5837.79|5799.79|5838.95|5800.95|5837.52|5799.52|10
1609063570000|2020-12-27 10:06:10|5837.6|5799.6|5837.98|5799.98|5837.98|5799.98|5837.41|5799.41|10
1609063580000|2020-12-27 10:06:20|5838.01|5800.01|5837.53|5799.53|5838.08|5800.08|5837.53|5799.53|10
1609063590000|2020-12-27 10:06:30|5837.28|5799.28|5836.38|5798.38|5837.28|5799.28|5836.38|5798.38|9
1609063600000|2020-12-27 10:06:40|5835.88|5797.88|5836.85|5798.85|5836.85|5798.85|5835.78|5797.78|10
1609063610000|2020-12-27 10:06:50|5837.02|5799.02|5836.41|5798.41|5837.02|5799.02|5836.41|5798.41|10
1609063620000|2020-12-27 10:07:00|5836.38|5798.38|5836.72|5798.72|5836.83|5798.83|5836.27|5798.27|10
1609063630000|2020-12-27 10:07:10|5836.82|5798.82|5836.63|5798.63|5836.82|5798.82|5836.22|5798.22|9
1609063640000|2020-12-27 10:07:20|5836.66|5798.66|5836.28|5798.28|5836.66|5798.66|5835.93|5797.93|10
1609063650000|2020-12-27 10:07:30|5836.22|5798.22|5836.72|5798.72|5836.72|5798.72|5836.01|5798.01|9
1609063660000|2020-12-27 10:07:40|5836.65|5798.65|5837.78|5799.78|5837.78|5799.78|5836.65|5798.65|10
1609063670000|2020-12-27 10:07:50|5837.69|5799.69|5836.51|5798.51|5837.69|5799.69|5836.51|5798.51|10
1609063680000|2020-12-27 10:08:00|5836.42|5798.42|5836|5798|5836.48|5798.48|5836|5798|8
1609063690000|2020-12-27 10:08:10|5835.81|5797.81|5834.41|5796.41|5835.81|5797.81|5834.41|5796.41|8
1609063700000|2020-12-27 10:08:20|5834.89|5796.89|5834.64|5796.64|5835.11|5797.11|5834.63|5796.63|10
1609063710000|2020-12-27 10:08:30|5834.7|5796.7|5834.18|5796.18|5834.7|5796.7|5834.13|5796.13|10
1609063720000|2020-12-27 10:08:40|5834.14|5796.14|5834.16|5796.16|5834.89|5796.89|5833.96|5795.96|10
1609063730000|2020-12-27 10:08:50|5833.85|5795.85|5833.74|5795.74|5833.86|5795.86|5833.59|5795.59|8
1609063740000|2020-12-27 10:09:00|5833.63|5795.63|5832.08|5794.08|5833.63|5795.63|5832.08|5794.08|10
1609063750000|2020-12-27 10:09:10|5831.93|5793.93|5833.24|5795.24|5833.24|5795.24|5831.41|5793.41|9
1609063760000|2020-12-27 10:09:20|5833.57|5795.57|5834.66|5796.66|5834.66|5796.66|5833.21|5795.21|10
1609063770000|2020-12-27 10:09:30|5834.79|5796.79|5836.57|5798.57|5836.67|5798.67|5834.79|5796.79|10
1609063780000|2020-12-27 10:09:40|5836.7|5798.7|5837.73|5799.73|5838.23|5800.23|5836.7|5798.7|9
1609063790000|2020-12-27 10:09:50|5837.69|5799.69|5836.27|5798.27|5837.69|5799.69|5836.23|5798.23|10
1609063800000|2020-12-27 10:10:00|5836.25|5798.25|5838.02|5800.02|5838.02|5800.02|5835.8|5797.8|10
1609063810000|2020-12-27 10:10:10|5838.09|5800.09|5837.67|5799.67|5838.25|5800.25|5837.67|5799.67|9
1609063820000|2020-12-27 10:10:20|5837.7|5799.7|5837.22|5799.22|5837.7|5799.7|5837.22|5799.22|10
1609063830000|2020-12-27 10:10:30|5837.32|5799.32|5836.33|5798.33|5837.32|5799.32|5836.33|5798.33|10
1609063840000|2020-12-27 10:10:40|5836.16|5798.16|5837.32|5799.32|5837.32|5799.32|5836.09|5798.09|9
1609063850000|2020-12-27 10:10:50|5837.31|5799.31|5838.21|5800.21|5838.21|5800.21|5837.11|5799.11|10
1609063860000|2020-12-27 10:11:00|5838.37|5800.37|5838.53|5800.53|5838.66|5800.66|5837.96|5799.96|9
1609063870000|2020-12-27 10:11:10|5838.54|5800.54|5838.57|5800.57|5838.88|5800.88|5838.43|5800.43|10
1609063880000|2020-12-27 10:11:20|5838.46|5800.46|5837.81|5799.81|5838.63|5800.63|5837.36|5799.36|9
1609063890000|2020-12-27 10:11:30|5837.8|5799.8|5837.9|5799.9|5837.92|5799.92|5837.63|5799.63|10
1609063900000|2020-12-27 10:11:40|5837.98|5799.98|5838.64|5800.64|5838.71|5800.71|5837.98|5799.98|10
1609063910000|2020-12-27 10:11:50|5838.54|5800.54|5837.5|5799.5|5838.54|5800.54|5837.5|5799.5|10
1609063920000|2020-12-27 10:12:00|5837.26|5799.26|5836.86|5798.86|5837.26|5799.26|5836.75|5798.75|10
1609063930000|2020-12-27 10:12:10|5837|5799|5835.47|5797.47|5837.01|5799.01|5835.47|5797.47|10
1609063940000|2020-12-27 10:12:20|5835.75|5797.75|5833.23|5795.23|5835.75|5797.75|5833.23|5795.23|9
1609063950000|2020-12-27 10:12:30|5833.65|5795.65|5832.34|5794.34|5833.65|5795.65|5832.34|5794.34|10
1609063960000|2020-12-27 10:12:40|5832.27|5794.27|5833.27|5795.27|5833.27|5795.27|5832.27|5794.27|10
1609063970000|2020-12-27 10:12:50|5833.37|5795.37|5833.11|5795.11|5833.69|5795.69|5833.11|5795.11|10
1609063980000|2020-12-27 10:13:00|5833.03|5795.03|5835.02|5797.02|5835.02|5797.02|5832.59|5794.59|10
1609063990000|2020-12-27 10:13:10|5834.95|5796.95|5834.55|5796.55|5835.21|5797.21|5834.55|5796.55|10
1609064000000|2020-12-27 10:13:20|5833.78|5795.78|5836.08|5798.08|5836.24|5798.24|5833.78|5795.78|10
1609064010000|2020-12-27 10:13:30|5836.52|5798.52|5838.32|5800.32|5838.32|5800.32|5836.52|5798.52|10
1609064020000|2020-12-27 10:13:40|5839.09|5801.09|5837.91|5799.91|5839.27|5801.27|5837.91|5799.91|8
1609064030000|2020-12-27 10:13:50|5837.97|5799.97|5836.83|5798.83|5837.99|5799.99|5836.83|5798.83|10
1609064040000|2020-12-27 10:14:00|5836.72|5798.72|5835.58|5797.58|5836.72|5798.72|5835.58|5797.58|10
1609064050000|2020-12-27 10:14:10|5835.78|5797.78|5836.2|5798.2|5836.31|5798.31|5835.51|5797.51|10
1609064060000|2020-12-27 10:14:20|5835.62|5797.62|5837.97|5799.97|5837.97|5799.97|5835.62|5797.62|10
1609064070000|2020-12-27 10:14:30|5837.98|5799.98|5837.27|5799.27|5838.47|5800.47|5837.27|5799.27|10
1609064080000|2020-12-27 10:14:40|5837.23|5799.23|5838.12|5800.12|5838.12|5800.12|5837.11|5799.11|10
1609064090000|2020-12-27 10:14:50|5838.45|5800.45|5840.5|5802.5|5840.5|5802.5|5838.45|5800.45|10
1609064100000|2020-12-27 10:15:00|5840.44|5802.44|5839.87|5801.87|5840.5|5802.5|5839.76|5801.76|10
1609064110000|2020-12-27 10:15:10|5840.32|5802.32|5840.17|5802.17|5840.49|5802.49|5840.17|5802.17|10
1609064120000|2020-12-27 10:15:20|5839.87|5801.87|5839.46|5801.46|5839.87|5801.87|5839.46|5801.46|10
1609064130000|2020-12-27 10:15:30|5839.37|5801.37|5839.19|5801.19|5839.41|5801.41|5837.61|5799.61|10
1609064140000|2020-12-27 10:15:40|5839.3|5801.3|5838.46|5800.46|5839.3|5801.3|5838.37|5800.37|10
1609064150000|2020-12-27 10:15:50|5838.28|5800.28|5837.94|5799.94|5838.28|5800.28|5837.86|5799.86|10
1609064160000|2020-12-27 10:16:00|5837.99|5799.99|5838.45|5800.45|5838.5|5800.5|5837.75|5799.75|10
1609064170000|2020-12-27 10:16:10|5838.76|5800.76|5838.7|5800.7|5839.21|5801.21|5838.7|5800.7|10
1609064180000|2020-12-27 10:16:20|5838.44|5800.44|5838.23|5800.23|5838.62|5800.62|5838.11|5800.11|9
1609064190000|2020-12-27 10:16:30|5838.22|5800.22|5838.19|5800.19|5838.42|5800.42|5838.08|5800.08|10
1609064200000|2020-12-27 10:16:40|5838.3|5800.3|5836.12|5798.12|5838.3|5800.3|5836.12|5798.12|10
1609064210000|2020-12-27 10:16:50|5836.33|5798.33|5835.4|5797.4|5836.6|5798.6|5835.4|5797.4|9
1609064220000|2020-12-27 10:17:00|5835.31|5797.31|5834.86|5796.86|5835.31|5797.31|5834.62|5796.62|10
1609064230000|2020-12-27 10:17:10|5834.76|5796.76|5834.54|5796.54|5834.76|5796.76|5834.34|5796.34|10
1609064240000|2020-12-27 10:17:20|5834.55|5796.55|5835.18|5797.18|5835.18|5797.18|5834.55|5796.55|9
1609064250000|2020-12-27 10:17:30|5835.3|5797.3|5834.07|5796.07|5835.42|5797.42|5834.07|5796.07|10
1609064260000|2020-12-27 10:17:40|5833.82|5795.82|5832.48|5794.48|5833.82|5795.82|5832.48|5794.48|10
1609064270000|2020-12-27 10:17:50|5832.44|5794.44|5831.06|5793.06|5832.44|5794.44|5830.92|5792.92|10
1609064280000|2020-12-27 10:18:00|5830.94|5792.94|5829.9|5791.9|5830.94|5792.94|5829.9|5791.9|10
1609064290000|2020-12-27 10:18:10|5830.08|5792.08|5830.23|5792.23|5830.37|5792.37|5830.08|5792.08|9
1609064300000|2020-12-27 10:18:20|5830.19|5792.19|5829.23|5791.23|5830.19|5792.19|5828.84|5790.84|10
1609064310000|2020-12-27 10:18:30|5829.36|5791.36|5829.44|5791.44|5829.51|5791.51|5829.24|5791.24|10
1609064320000|2020-12-27 10:18:40|5829.47|5791.47|5828.79|5790.79|5829.47|5791.47|5828.79|5790.79|10
1609064330000|2020-12-27 10:18:50|5828.37|5790.37|5828.45|5790.45|5828.87|5790.87|5827.75|5789.75|10
1609064340000|2020-12-27 10:19:00|5828.8|5790.8|5827.63|5789.63|5828.8|5790.8|5827.63|5789.63|8
1609064350000|2020-12-27 10:19:10|5827.73|5789.73|5826.59|5788.59|5827.73|5789.73|5826.59|5788.59|10
1609064360000|2020-12-27 10:19:20|5826.79|5788.79|5827.75|5789.75|5827.75|5789.75|5826.7|5788.7|9
1609064370000|2020-12-27 10:19:30|5827.71|5789.71|5829.35|5791.35|5829.35|5791.35|5827.71|5789.71|10
1609064380000|2020-12-27 10:19:40|5829.41|5791.41|5830.18|5792.18|5830.18|5792.18|5829.41|5791.41|8
1609064390000|2020-12-27 10:19:50|5830.4|5792.4|5829.73|5791.73|5830.82|5792.82|5829.67|5791.67|10
1609064400000|2020-12-27 10:20:00|5830.03|5792.03|5829.21|5791.21|5830.03|5792.03|5829.07|5791.07|10
1609064410000|2020-12-27 10:20:10|5829.18|5791.18|5829.96|5791.96|5829.96|5791.96|5829.18|5791.18|10
1609064420000|2020-12-27 10:20:20|5829.95|5791.95|5832.74|5794.74|5832.74|5794.74|5829.86|5791.86|10
1609064430000|2020-12-27 10:20:30|5833.31|5795.31|5834.34|5796.34|5834.34|5796.34|5833.31|5795.31|10
1609064440000|2020-12-27 10:20:40|5834.29|5796.29|5834.64|5796.64|5834.64|5796.64|5834.23|5796.23|9
1609064450000|2020-12-27 10:20:50|5834.66|5796.66|5834.46|5796.46|5835.31|5797.31|5833.1|5795.1|10
1609064460000|2020-12-27 10:21:00|5834.39|5796.39|5832.92|5794.92|5835.35|5797.35|5832.92|5794.92|10
1609064470000|2020-12-27 10:21:10|5832.46|5794.46|5832|5794|5833.77|5795.77|5831.98|5793.98|10
1609064480000|2020-12-27 10:21:20|5831.93|5793.93|5831.61|5793.61|5832.14|5794.14|5831.61|5793.61|9
1609064490000|2020-12-27 10:21:30|5831.53|5793.53|5833.54|5795.54|5833.54|5795.54|5831.38|5793.38|10
1609064500000|2020-12-27 10:21:40|5833.75|5795.75|5831.86|5793.86|5833.75|5795.75|5831.86|5793.86|10
1609064510000|2020-12-27 10:21:50|5831.77|5793.77|5830.49|5792.49|5831.77|5793.77|5830.49|5792.49|9
1609064520000|2020-12-27 10:22:00|5830.55|5792.55|5830.2|5792.2|5830.88|5792.88|5830.2|5792.2|10
1609064530000|2020-12-27 10:22:10|5829.84|5791.84|5827.69|5789.69|5830.12|5792.12|5827.69|5789.69|10
1609064540000|2020-12-27 10:22:20|5827.58|5789.58|5826.96|5788.96|5827.58|5789.58|5826.72|5788.72|10
1609064550000|2020-12-27 10:22:30|5826.94|5788.94|5827.06|5789.06|5827.06|5789.06|5826.54|5788.54|9
1609064560000|2020-12-27 10:22:40|5827.38|5789.38|5830.31|5792.31|5830.31|5792.31|5827.38|5789.38|10
1609064570000|2020-12-27 10:22:50|5830.49|5792.49|5831.33|5793.33|5831.33|5793.33|5830.49|5792.49|10
1609064580000|2020-12-27 10:23:00|5831.25|5793.25|5830.44|5792.44|5831.25|5793.25|5830.35|5792.35|10
1609064590000|2020-12-27 10:23:10|5830.11|5792.11|5829.68|5791.68|5830.12|5792.12|5829.65|5791.65|10
1609064600000|2020-12-27 10:23:20|5829.65|5791.65|5829.44|5791.44|5829.82|5791.82|5829.28|5791.28|10
1609064610000|2020-12-27 10:23:30|5829.46|5791.46|5829.47|5791.47|5829.47|5791.47|5829.24|5791.24|9
1609064620000|2020-12-27 10:23:40|5829.7|5791.7|5830.04|5792.04|5830.04|5792.04|5829.7|5791.7|9
1609064630000|2020-12-27 10:23:50|5830.03|5792.03|5829.09|5791.09|5830.03|5792.03|5829.03|5791.03|10
1609064640000|2020-12-27 10:24:00|5829.14|5791.14|5828.51|5790.51|5829.14|5791.14|5828.51|5790.51|10
1609064650000|2020-12-27 10:24:10|5828.14|5790.14|5827.98|5789.98|5828.14|5790.14|5827.59|5789.59|10
1609064660000|2020-12-27 10:24:20|5828.12|5790.12|5828.59|5790.59|5828.83|5790.83|5828.12|5790.12|10
1609064670000|2020-12-27 10:24:30|5828.51|5790.51|5828.47|5790.47|5828.73|5790.73|5828.46|5790.46|10
1609064680000|2020-12-27 10:24:40|5828.36|5790.36|5828.15|5790.15|5828.56|5790.56|5828.15|5790.15|10
1609064690000|2020-12-27 10:24:50|5828.3|5790.3|5828.61|5790.61|5828.72|5790.72|5828.3|5790.3|10
1609064700000|2020-12-27 10:25:00|5828.55|5790.55|5826.07|5788.07|5828.74|5790.74|5826.07|5788.07|10
1609064710000|2020-12-27 10:25:10|5825.8|5787.8|5824.84|5786.84|5825.8|5787.8|5824.84|5786.84|9
1609064720000|2020-12-27 10:25:20|5824.9|5786.9|5824.3|5786.3|5824.99|5786.99|5824.3|5786.3|10
1609064730000|2020-12-27 10:25:30|5825.17|5787.17|5825.59|5787.59|5825.81|5787.81|5825.17|5787.17|9
1609064740000|2020-12-27 10:25:40|5825.78|5787.78|5824.81|5786.81|5825.88|5787.88|5824.81|5786.81|8
1609064750000|2020-12-27 10:25:50|5824.19|5786.19|5823.26|5785.26|5824.19|5786.19|5823.26|5785.26|10
1609064760000|2020-12-27 10:26:00|5821.95|5783.95|5819.78|5781.78|5821.95|5783.95|5819.78|5781.78|10
1609064770000|2020-12-27 10:26:10|5819.7|5781.7|5819.32|5781.32|5819.92|5781.92|5819.32|5781.32|10
1609064780000|2020-12-27 10:26:20|5819.18|5781.18|5817.27|5779.27|5819.18|5781.18|5817.09|5779.09|9
1609064790000|2020-12-27 10:26:30|5817.65|5779.65|5817.16|5779.16|5818.06|5780.06|5817.16|5779.16|10
1609064800000|2020-12-27 10:26:40|5817.88|5779.88|5817.95|5779.95|5818.53|5780.53|5817.88|5779.88|10
1609064810000|2020-12-27 10:26:50|5818.03|5780.03|5817.4|5779.4|5818.03|5780.03|5817.39|5779.39|9
1609064820000|2020-12-27 10:27:00|5817.35|5779.35|5815.5|5777.5|5817.41|5779.41|5815.5|5777.5|10
1609064830000|2020-12-27 10:27:10|5814.92|5776.92|5817.03|5779.03|5817.03|5779.03|5814.92|5776.92|10
1609064840000|2020-12-27 10:27:20|5817.24|5779.24|5817.5|5779.5|5817.55|5779.55|5817.18|5779.18|10
1609064850000|2020-12-27 10:27:30|5817.37|5779.37|5817.34|5779.34|5817.93|5779.93|5817.34|5779.34|10
1609064860000|2020-12-27 10:27:40|5817.65|5779.65|5818.65|5780.65|5818.65|5780.65|5817.6|5779.6|10
1609064870000|2020-12-27 10:27:50|5819.05|5781.05|5818.71|5780.71|5819.19|5781.19|5818.71|5780.71|10
1609064880000|2020-12-27 10:28:00|5818.75|5780.75|5818.96|5780.96|5819.3|5781.3|5818.75|5780.75|10
1609064890000|2020-12-27 10:28:10|5818.89|5780.89|5817.5|5779.5|5819.03|5781.03|5817.31|5779.31|8
1609064900000|2020-12-27 10:28:20|5817.13|5779.13|5815.8|5777.8|5817.13|5779.13|5815.8|5777.8|9
1609064910000|2020-12-27 10:28:30|5815.65|5777.65|5815.88|5777.88|5815.9|5777.9|5815.47|5777.47|10
1609064920000|2020-12-27 10:28:40|5816.08|5778.08|5816.66|5778.66|5816.66|5778.66|5816.08|5778.08|10
1609064930000|2020-12-27 10:28:50|5816.63|5778.63|5815.91|5777.91|5816.69|5778.69|5815.91|5777.91|10
1609064940000|2020-12-27 10:29:00|5815.9|5777.9|5814.18|5776.18|5815.9|5777.9|5814.18|5776.18|10
1609064950000|2020-12-27 10:29:10|5814.12|5776.12|5813.69|5775.69|5814.27|5776.27|5813.65|5775.65|10
1609064960000|2020-12-27 10:29:20|5813.66|5775.66|5813.8|5775.8|5813.88|5775.88|5813.62|5775.62|8
1609064970000|2020-12-27 10:29:30|5813.85|5775.85|5813.37|5775.37|5813.85|5775.85|5813.23|5775.23|9
1609064980000|2020-12-27 10:29:40|5813.33|5775.33|5814.06|5776.06|5814.06|5776.06|5813.25|5775.25|10
1609064990000|2020-12-27 10:29:50|5814.26|5776.26|5815.68|5777.68|5815.79|5777.79|5814.26|5776.26|9
1609065000000|2020-12-27 10:30:00|5815.82|5777.82|5816.02|5778.02|5816.26|5778.26|5815.82|5777.82|10
1609065010000|2020-12-27 10:30:10|5815.54|5777.54|5815.38|5777.38|5815.54|5777.54|5815.32|5777.32|10
1609065020000|2020-12-27 10:30:20|5815.39|5777.39|5815.49|5777.49|5815.63|5777.63|5815.39|5777.39|9
1609065030000|2020-12-27 10:30:30|5815.47|5777.47|5815.18|5777.18|5815.55|5777.55|5814.66|5776.66|10
1609065040000|2020-12-27 10:30:40|5814.31|5776.31|5812.85|5774.85|5814.31|5776.31|5812.85|5774.85|10
1609065050000|2020-12-27 10:30:50|5812.98|5774.98|5813.2|5775.2|5813.2|5775.2|5812.93|5774.93|10
1609065060000|2020-12-27 10:31:00|5813.65|5775.65|5814.76|5776.76|5814.76|5776.76|5813.35|5775.35|10
1609065070000|2020-12-27 10:31:10|5814.6|5776.6|5816.67|5778.67|5816.67|5778.67|5814.6|5776.6|10
1609065080000|2020-12-27 10:31:20|5816.73|5778.73|5817.59|5779.59|5817.59|5779.59|5816.73|5778.73|10
1609065090000|2020-12-27 10:31:30|5817.6|5779.6|5818.07|5780.07|5818.07|5780.07|5817.16|5779.16|9
1609065100000|2020-12-27 10:31:40|5818.18|5780.18|5819.34|5781.34|5819.36|5781.36|5818.18|5780.18|9
1609065110000|2020-12-27 10:31:50|5819.35|5781.35|5819.11|5781.11|5819.35|5781.35|5819.11|5781.11|9
1609065120000|2020-12-27 10:32:00|5819.28|5781.28|5820.32|5782.32|5820.61|5782.61|5819.28|5781.28|9
1609065130000|2020-12-27 10:32:10|5820.14|5782.14|5820.35|5782.35|5820.35|5782.35|5819.82|5781.82|9
1609065140000|2020-12-27 10:32:20|5820.48|5782.48|5820.8|5782.8|5820.8|5782.8|5820.24|5782.24|10
1609065150000|2020-12-27 10:32:30|5820.77|5782.77|5822.89|5784.89|5822.89|5784.89|5820.77|5782.77|10
1609065160000|2020-12-27 10:32:40|5822.69|5784.69|5825.12|5787.12|5825.17|5787.17|5822.69|5784.69|10
1609065170000|2020-12-27 10:32:50|5825.2|5787.2|5823.98|5785.98|5825.2|5787.2|5823.98|5785.98|10
1609065180000|2020-12-27 10:33:00|5824.01|5786.01|5824.49|5786.49|5824.49|5786.49|5823.46|5785.46|10
1609065190000|2020-12-27 10:33:10|5824.53|5786.53|5823.7|5785.7|5824.63|5786.63|5823.7|5785.7|10
1609065200000|2020-12-27 10:33:20|5823.12|5785.12|5822.34|5784.34|5823.12|5785.12|5821.99|5783.99|10
1609065210000|2020-12-27 10:33:30|5822.71|5784.71|5824.3|5786.3|5824.3|5786.3|5822.71|5784.71|10
1609065220000|2020-12-27 10:33:40|5824.71|5786.71|5825.36|5787.36|5825.42|5787.42|5824.44|5786.44|10
1609065230000|2020-12-27 10:33:50|5825.13|5787.13|5825.04|5787.04|5825.19|5787.19|5824.7|5786.7|10
1609065240000|2020-12-27 10:34:00|5825.02|5787.02|5825.85|5787.85|5825.88|5787.88|5824.64|5786.64|10
1609065250000|2020-12-27 10:34:10|5825.83|5787.83|5827.63|5789.63|5827.63|5789.63|5825.82|5787.82|8
1609065260000|2020-12-27 10:34:20|5827.65|5789.65|5828.44|5790.44|5828.44|5790.44|5827.65|5789.65|10
1609065270000|2020-12-27 10:34:30|5828.48|5790.48|5829.14|5791.14|5829.25|5791.25|5828.48|5790.48|9
1609065280000|2020-12-27 10:34:40|5829.12|5791.12|5829.17|5791.17|5829.29|5791.29|5829.12|5791.12|10
1609065290000|2020-12-27 10:34:50|5829.13|5791.13|5830.38|5792.38|5830.38|5792.38|5829.13|5791.13|10
1609065300000|2020-12-27 10:35:00|5830.55|5792.55|5830.71|5792.71|5830.78|5792.78|5830.51|5792.51|9
1609065310000|2020-12-27 10:35:10|5830.6|5792.6|5832.14|5794.14|5832.14|5794.14|5830.44|5792.44|10
1609065320000|2020-12-27 10:35:20|5832.31|5794.31|5833.43|5795.43|5833.43|5795.43|5832.31|5794.31|10
1609065330000|2020-12-27 10:35:30|5833.4|5795.4|5833|5795|5833.72|5795.72|5833|5795|9
1609065340000|2020-12-27 10:35:40|5833.06|5795.06|5833.81|5795.81|5833.81|5795.81|5833.06|5795.06|9
1609065350000|2020-12-27 10:35:50|5833.86|5795.86|5834.25|5796.25|5834.33|5796.33|5833.86|5795.86|9
1609065360000|2020-12-27 10:36:00|5834.26|5796.26|5834.08|5796.08|5834.62|5796.62|5834.08|5796.08|10
1609065370000|2020-12-27 10:36:10|5834|5796|5832.59|5794.59|5834|5796|5832.59|5794.59|9
1609065380000|2020-12-27 10:36:20|5832.52|5794.52|5830.64|5792.64|5832.52|5794.52|5830.64|5792.64|9
1609065390000|2020-12-27 10:36:30|5830.61|5792.61|5830.22|5792.22|5830.61|5792.61|5830|5792|10
1609065400000|2020-12-27 10:36:40|5830.41|5792.41|5830.3|5792.3|5830.64|5792.64|5830.05|5792.05|10
1609065410000|2020-12-27 10:36:50|5830.25|5792.25|5830.44|5792.44|5830.52|5792.52|5828.69|5790.69|10
1609065420000|2020-12-27 10:37:00|5830.4|5792.4|5831.25|5793.25|5831.25|5793.25|5830.28|5792.28|9
1609065430000|2020-12-27 10:37:10|5831.23|5793.23|5832.93|5794.93|5832.93|5794.93|5831.23|5793.23|9
1609065440000|2020-12-27 10:37:20|5832.91|5794.91|5832.36|5794.36|5832.91|5794.91|5832.36|5794.36|10
1609065450000|2020-12-27 10:37:30|5832.09|5794.09|5831.67|5793.67|5832.09|5794.09|5831.49|5793.49|10
1609065460000|2020-12-27 10:37:40|5831.76|5793.76|5831.92|5793.92|5832.04|5794.04|5831.5|5793.5|10
1609065470000|2020-12-27 10:37:50|5832.24|5794.24|5832.31|5794.31|5832.31|5794.31|5831.97|5793.97|10
1609065480000|2020-12-27 10:38:00|5832.51|5794.51|5832.11|5794.11|5832.51|5794.51|5831.75|5793.75|9
1609065490000|2020-12-27 10:38:10|5832.16|5794.16|5830.3|5792.3|5832.16|5794.16|5830.3|5792.3|9
1609065500000|2020-12-27 10:38:20|5830.16|5792.16|5832.45|5794.45|5832.58|5794.58|5830.16|5792.16|10
1609065510000|2020-12-27 10:38:30|5832.36|5794.36|5832.23|5794.23|5832.65|5794.65|5832.17|5794.17|10
1609065520000|2020-12-27 10:38:40|5832.17|5794.17|5830.85|5792.85|5832.17|5794.17|5830.82|5792.82|10
1609065530000|2020-12-27 10:38:50|5830.83|5792.83|5829.55|5791.55|5830.83|5792.83|5829.55|5791.55|10
1609065540000|2020-12-27 10:39:00|5828.03|5790.03|5826.52|5788.52|5828.03|5790.03|5826.49|5788.49|9
1609065550000|2020-12-27 10:39:10|5826.31|5788.31|5826.13|5788.13|5826.34|5788.34|5825.89|5787.89|10
1609065560000|2020-12-27 10:39:20|5825.96|5787.96|5826.12|5788.12|5826.13|5788.13|5825.96|5787.96|10
1609065570000|2020-12-27 10:39:30|5826.32|5788.32|5826.8|5788.8|5826.84|5788.84|5826.19|5788.19|10
1609065580000|2020-12-27 10:39:40|5826.82|5788.82|5826.91|5788.91|5827.23|5789.23|5826.82|5788.82|10
1609065590000|2020-12-27 10:39:50|5826.97|5788.97|5826.49|5788.49|5826.97|5788.97|5826.38|5788.38|9
1609065600000|2020-12-27 10:40:00|5826.44|5788.44|5825.89|5787.89|5826.44|5788.44|5825.89|5787.89|8
1609065610000|2020-12-27 10:40:10|5825.92|5787.92|5826.88|5788.88|5826.88|5788.88|5825.92|5787.92|9
1609065620000|2020-12-27 10:40:20|5827.15|5789.15|5826.86|5788.86|5827.19|5789.19|5826.86|5788.86|9
1609065630000|2020-12-27 10:40:30|5827.01|5789.01|5828.09|5790.09|5828.09|5790.09|5827.01|5789.01|10
1609065640000|2020-12-27 10:40:40|5828.02|5790.02|5827.94|5789.94|5828.41|5790.41|5827.89|5789.89|10
1609065650000|2020-12-27 10:40:50|5828.44|5790.44|5827.95|5789.95|5828.44|5790.44|5827.66|5789.66|10
1609065660000|2020-12-27 10:41:00|5827.96|5789.96|5827.88|5789.88|5828.14|5790.14|5827.88|5789.88|10
1609065670000|2020-12-27 10:41:10|5827.59|5789.59|5826.33|5788.33|5827.59|5789.59|5826.33|5788.33|10
1609065680000|2020-12-27 10:41:20|5826.28|5788.28|5825.79|5787.79|5826.28|5788.28|5825.77|5787.77|10
1609065690000|2020-12-27 10:41:30|5825.7|5787.7|5825.49|5787.49|5825.91|5787.91|5825.33|5787.33|10
1609065700000|2020-12-27 10:41:40|5825.2|5787.2|5824.64|5786.64|5826.18|5788.18|5824.45|5786.45|10
1609065710000|2020-12-27 10:41:50|5824.85|5786.85|5824.38|5786.38|5825.13|5787.13|5824.38|5786.38|10
1609065720000|2020-12-27 10:42:00|5824.32|5786.32|5824.79|5786.79|5824.81|5786.81|5824.32|5786.32|10
1609065730000|2020-12-27 10:42:10|5824.74|5786.74|5822.18|5784.18|5825.8|5787.8|5822.18|5784.18|10
1609065740000|2020-12-27 10:42:20|5821.9|5783.9|5821.12|5783.12|5821.93|5783.93|5821.12|5783.12|10
1609065750000|2020-12-27 10:42:30|5821.09|5783.09|5821.2|5783.2|5821.2|5783.2|5820.65|5782.65|10
1609065760000|2020-12-27 10:42:40|5821.31|5783.31|5823.29|5785.29|5824.52|5786.52|5821.31|5783.31|9
1609065770000|2020-12-27 10:42:50|5823.69|5785.69|5824.04|5786.04|5824.14|5786.14|5823.65|5785.65|10
1609065780000|2020-12-27 10:43:00|5824.07|5786.07|5822.91|5784.91|5824.07|5786.07|5822.91|5784.91|10
1609065790000|2020-12-27 10:43:10|5823.29|5785.29|5822.93|5784.93|5823.32|5785.32|5822.78|5784.78|10
1609065800000|2020-12-27 10:43:20|5823.02|5785.02|5822.55|5784.55|5823.06|5785.06|5822.39|5784.39|10
1609065810000|2020-12-27 10:43:30|5822.44|5784.44|5821.77|5783.77|5822.45|5784.45|5821.65|5783.65|10
1609065820000|2020-12-27 10:43:40|5821.7|5783.7|5822.02|5784.02|5822.25|5784.25|5821.44|5783.44|10
1609065830000|2020-12-27 10:43:50|5822.16|5784.16|5822.21|5784.21|5822.61|5784.61|5822.15|5784.15|10
1609065840000|2020-12-27 10:44:00|5822.2|5784.2|5822.01|5784.01|5822.2|5784.2|5820.98|5782.98|10
1609065850000|2020-12-27 10:44:10|5823|5785|5823.63|5785.63|5823.77|5785.77|5823|5785|9
1609065860000|2020-12-27 10:44:20|5823.46|5785.46|5823.19|5785.19|5823.52|5785.52|5823.18|5785.18|9
1609065870000|2020-12-27 10:44:30|5823.23|5785.23|5823.11|5785.11|5823.37|5785.37|5823.11|5785.11|9
1609065880000|2020-12-27 10:44:40|5823.09|5785.09|5821.73|5783.73|5823.09|5785.09|5821.73|5783.73|10
1609065890000|2020-12-27 10:44:50|5821.79|5783.79|5821.92|5783.92|5822.01|5784.01|5821.73|5783.73|10
1609065900000|2020-12-27 10:45:00|5821.82|5783.82|5819.82|5781.82|5821.97|5783.97|5819.82|5781.82|10
1609065910000|2020-12-27 10:45:10|5818.95|5780.95|5819.58|5781.58|5819.58|5781.58|5817.84|5779.84|10
1609065920000|2020-12-27 10:45:20|5819.84|5781.84|5822.5|5784.5|5822.5|5784.5|5819.84|5781.84|10
1609065930000|2020-12-27 10:45:30|5822.34|5784.34|5822.63|5784.63|5822.94|5784.94|5822.34|5784.34|9
1609065940000|2020-12-27 10:45:40|5822.58|5784.58|5823.66|5785.66|5823.66|5785.66|5822.55|5784.55|10
1609065950000|2020-12-27 10:45:50|5823.89|5785.89|5825.71|5787.71|5825.71|5787.71|5823.88|5785.88|10
1609065960000|2020-12-27 10:46:00|5825.64|5787.64|5826.98|5788.98|5826.98|5788.98|5825.42|5787.42|10
1609065970000|2020-12-27 10:46:10|5826.82|5788.82|5827.42|5789.42|5827.42|5789.42|5826.82|5788.82|9
1609065980000|2020-12-27 10:46:20|5827.45|5789.45|5829.38|5791.38|5829.38|5791.38|5827.45|5789.45|10
1609065990000|2020-12-27 10:46:30|5830.04|5792.04|5832.42|5794.42|5832.42|5794.42|5829.97|5791.97|10
1609066000000|2020-12-27 10:46:40|5832.53|5794.53|5832.75|5794.75|5832.96|5794.96|5832.53|5794.53|10
1609066010000|2020-12-27 10:46:50|5832.79|5794.79|5832.7|5794.7|5832.93|5794.93|5832.47|5794.47|10
1609066020000|2020-12-27 10:47:00|5832.65|5794.65|5833.47|5795.47|5833.49|5795.49|5832.49|5794.49|10
1609066030000|2020-12-27 10:47:10|5833.49|5795.49|5834.31|5796.31|5834.31|5796.31|5833.49|5795.49|9
1609066040000|2020-12-27 10:47:20|5834.33|5796.33|5835.13|5797.13|5835.13|5797.13|5834.33|5796.33|10
1609066050000|2020-12-27 10:47:30|5835.12|5797.12|5835.65|5797.65|5835.98|5797.98|5835.12|5797.12|10
1609066060000|2020-12-27 10:47:40|5835.53|5797.53|5835.45|5797.45|5835.53|5797.53|5835.13|5797.13|9
1609066070000|2020-12-27 10:47:50|5835.86|5797.86|5836.61|5798.61|5836.61|5798.61|5835.86|5797.86|10
1609066080000|2020-12-27 10:48:00|5836.6|5798.6|5836.33|5798.33|5836.73|5798.73|5836.28|5798.28|10
1609066090000|2020-12-27 10:48:10|5836.46|5798.46|5837.34|5799.34|5837.39|5799.39|5836.46|5798.46|8
1609066100000|2020-12-27 10:48:20|5837.43|5799.43|5838.44|5800.44|5838.45|5800.45|5837.43|5799.43|10
1609066110000|2020-12-27 10:48:30|5838.57|5800.57|5840.08|5802.08|5840.08|5802.08|5838.29|5800.29|10
1609066120000|2020-12-27 10:48:40|5840|5802|5840.59|5802.59|5840.59|5802.59|5839.81|5801.81|8
1609066130000|2020-12-27 10:48:50|5840.55|5802.55|5839.92|5801.92|5840.61|5802.61|5839.9|5801.9|10
1609066140000|2020-12-27 10:49:00|5839.8|5801.8|5839.8|5801.8|5840.17|5802.17|5839.8|5801.8|10
1609066150000|2020-12-27 10:49:10|5839.82|5801.82|5837.93|5799.93|5839.82|5801.82|5837.07|5799.07|10
1609066160000|2020-12-27 10:49:20|5837.84|5799.84|5838.53|5800.53|5838.7|5800.7|5837.84|5799.84|10
1609066170000|2020-12-27 10:49:30|5838.68|5800.68|5835.41|5797.41|5838.83|5800.83|5835.41|5797.41|10
1609066180000|2020-12-27 10:49:40|5834.55|5796.55|5833.07|5795.07|5834.55|5796.55|5833.07|5795.07|10
1609066190000|2020-12-27 10:49:50|5832.9|5794.9|5832.53|5794.53|5833.02|5795.02|5832.42|5794.42|9
1609066200000|2020-12-27 10:50:00|5832.63|5794.63|5832.42|5794.42|5832.66|5794.66|5832.4|5794.4|9
1609066210000|2020-12-27 10:50:10|5832.54|5794.54|5836.33|5798.33|5836.33|5798.33|5832.51|5794.51|10
1609066220000|2020-12-27 10:50:20|5836.4|5798.4|5838.62|5800.62|5838.62|5800.62|5836.14|5798.14|10
1609066230000|2020-12-27 10:50:30|5838.5|5800.5|5839.71|5801.71|5839.71|5801.71|5838.5|5800.5|9
1609066240000|2020-12-27 10:50:40|5839.38|5801.38|5839.69|5801.69|5840.28|5802.28|5839.38|5801.38|10
1609066250000|2020-12-27 10:50:50|5839.4|5801.4|5839.5|5801.5|5839.5|5801.5|5839.14|5801.14|10
1609066260000|2020-12-27 10:51:00|5839.37|5801.37|5839.52|5801.52|5839.68|5801.68|5839.35|5801.35|9
1609066270000|2020-12-27 10:51:10|5839.4|5801.4|5839.25|5801.25|5839.81|5801.81|5839.25|5801.25|10
1609066280000|2020-12-27 10:51:20|5839.12|5801.12|5839.82|5801.82|5839.82|5801.82|5839.02|5801.02|10
1609066290000|2020-12-27 10:51:30|5839.94|5801.94|5840.49|5802.49|5840.49|5802.49|5839.94|5801.94|10
1609066300000|2020-12-27 10:51:40|5840.48|5802.48|5840.23|5802.23|5840.52|5802.52|5840.17|5802.17|10
1609066310000|2020-12-27 10:51:50|5840.25|5802.25|5839.92|5801.92|5840.25|5802.25|5839.92|5801.92|8
1609066320000|2020-12-27 10:52:00|5839.91|5801.91|5839.47|5801.47|5839.99|5801.99|5839.43|5801.43|10
1609066330000|2020-12-27 10:52:10|5839.43|5801.43|5839.19|5801.19|5839.43|5801.43|5839.17|5801.17|10
1609066340000|2020-12-27 10:52:20|5839.14|5801.14|5839.08|5801.08|5839.23|5801.23|5839.07|5801.07|10
1609066350000|2020-12-27 10:52:30|5838.89|5800.89|5837.58|5799.58|5838.89|5800.89|5837.58|5799.58|10
1609066360000|2020-12-27 10:52:40|5837.27|5799.27|5837.71|5799.71|5837.71|5799.71|5837.18|5799.18|10
1609066370000|2020-12-27 10:52:50|5837.7|5799.7|5837.5|5799.5|5837.79|5799.79|5837.48|5799.48|10
1609066380000|2020-12-27 10:53:00|5837.28|5799.28|5835.88|5797.88|5837.43|5799.43|5835.88|5797.88|10
1609066390000|2020-12-27 10:53:10|5835.65|5797.65|5833.65|5795.65|5835.65|5797.65|5833.65|5795.65|9
1609066400000|2020-12-27 10:53:20|5833.81|5795.81|5833.13|5795.13|5833.81|5795.81|5833.13|5795.13|10
1609066410000|2020-12-27 10:53:30|5833.1|5795.1|5832.75|5794.75|5833.1|5795.1|5832.65|5794.65|9
1609066420000|2020-12-27 10:53:40|5832.74|5794.74|5832.97|5794.97|5833.04|5795.04|5832.46|5794.46|8
1609066430000|2020-12-27 10:53:50|5832.98|5794.98|5832.93|5794.93|5833.23|5795.23|5832.93|5794.93|9
1609066440000|2020-12-27 10:54:00|5832.87|5794.87|5832.8|5794.8|5832.96|5794.96|5832.8|5794.8|9
1609066450000|2020-12-27 10:54:10|5832.77|5794.77|5832.67|5794.67|5832.78|5794.78|5832.67|5794.67|7
1609066460000|2020-12-27 10:54:20|5832.54|5794.54|5833.76|5795.76|5833.76|5795.76|5832.54|5794.54|10
1609066470000|2020-12-27 10:54:30|5833.9|5795.9|5835.3|5797.3|5835.3|5797.3|5833.9|5795.9|9
1609066480000|2020-12-27 10:54:40|5835.57|5797.57|5836.44|5798.44|5836.54|5798.54|5835.57|5797.57|8
1609066490000|2020-12-27 10:54:50|5836.87|5798.87|5835.31|5797.31|5836.87|5798.87|5834.96|5796.96|10
1609066500000|2020-12-27 10:55:00|5835.37|5797.37|5835.5|5797.5|5835.55|5797.55|5835.37|5797.37|9
1609066510000|2020-12-27 10:55:10|5835.56|5797.56|5834.58|5796.58|5835.56|5797.56|5834.58|5796.58|10
1609066520000|2020-12-27 10:55:20|5834.61|5796.61|5835.06|5797.06|5835.06|5797.06|5834.61|5796.61|9
1609066530000|2020-12-27 10:55:30|5835.05|5797.05|5835.31|5797.31|5835.47|5797.47|5835.05|5797.05|8
1609066540000|2020-12-27 10:55:40|5835.3|5797.3|5834.95|5796.95|5835.39|5797.39|5834.83|5796.83|10
1609066550000|2020-12-27 10:55:50|5834.82|5796.82|5833.74|5795.74|5834.88|5796.88|5833.74|5795.74|8
1609066560000|2020-12-27 10:56:00|5833.81|5795.81|5833.96|5795.96|5833.96|5795.96|5833.15|5795.15|9
1609066570000|2020-12-27 10:56:10|5834.07|5796.07|5834.15|5796.15|5834.28|5796.28|5834.07|5796.07|10
1609066580000|2020-12-27 10:56:20|5834.3|5796.3|5834.82|5796.82|5834.82|5796.82|5834.3|5796.3|10
1609066590000|2020-12-27 10:56:30|5834.77|5796.77|5834.54|5796.54|5834.77|5796.77|5834.37|5796.37|10
1609066600000|2020-12-27 10:56:40|5834.45|5796.45|5836.01|5798.01|5836.01|5798.01|5834.45|5796.45|10
1609066610000|2020-12-27 10:56:50|5836.18|5798.18|5836.76|5798.76|5836.83|5798.83|5836.13|5798.13|10
1609066620000|2020-12-27 10:57:00|5836.88|5798.88|5837.47|5799.47|5837.53|5799.53|5836.88|5798.88|10
1609066630000|2020-12-27 10:57:10|5837.11|5799.11|5836.68|5798.68|5837.16|5799.16|5836.68|5798.68|10
1609066640000|2020-12-27 10:57:20|5836.83|5798.83|5836.24|5798.24|5836.97|5798.97|5836.07|5798.07|10
1609066650000|2020-12-27 10:57:30|5836.48|5798.48|5836.55|5798.55|5836.62|5798.62|5836.26|5798.26|10
1609066660000|2020-12-27 10:57:40|5836.59|5798.59|5837.16|5799.16|5837.16|5799.16|5836.59|5798.59|9
1609066670000|2020-12-27 10:57:50|5837.1|5799.1|5836.75|5798.75|5837.1|5799.1|5836.7|5798.7|8
1609066680000|2020-12-27 10:58:00|5836.84|5798.84|5836.82|5798.82|5836.87|5798.87|5836.67|5798.67|10
1609066690000|2020-12-27 10:58:10|5836.84|5798.84|5836.69|5798.69|5836.84|5798.84|5836.64|5798.64|9
1609066700000|2020-12-27 10:58:20|5836.92|5798.92|5836.23|5798.23|5836.92|5798.92|5836.14|5798.14|10
1609066710000|2020-12-27 10:58:30|5836.32|5798.32|5836.16|5798.16|5836.69|5798.69|5836.16|5798.16|10
1609066720000|2020-12-27 10:58:40|5836.13|5798.13|5836.38|5798.38|5836.38|5798.38|5835.93|5797.93|10
1609066730000|2020-12-27 10:58:50|5836.35|5798.35|5836.67|5798.67|5836.67|5798.67|5836.35|5798.35|9
1609066740000|2020-12-27 10:59:00|5836.56|5798.56|5837.27|5799.27|5837.27|5799.27|5836.49|5798.49|10
1609066750000|2020-12-27 10:59:10|5837.3|5799.3|5836.98|5798.98|5837.92|5799.92|5836.98|5798.98|10
1609066760000|2020-12-27 10:59:20|5836.4|5798.4|5836.64|5798.64|5836.64|5798.64|5836.24|5798.24|10
1609066770000|2020-12-27 10:59:30|5836.78|5798.78|5836.39|5798.39|5836.78|5798.78|5836.35|5798.35|10
1609066780000|2020-12-27 10:59:40|5836.34|5798.34|5836.82|5798.82|5836.82|5798.82|5836.34|5798.34|9
1609066790000|2020-12-27 10:59:50|5836.94|5798.94|5836.21|5798.21|5837.43|5799.43|5836.21|5798.21|10
1609066800000|2020-12-27 11:00:00|5836.08|5798.08|5835.81|5797.81|5836.08|5798.08|5835.78|5797.78|10
1609066810000|2020-12-27 11:00:10|5835.77|5797.77|5834.77|5796.77|5835.98|5797.98|5834.77|5796.77|10
1609066820000|2020-12-27 11:00:20|5834.72|5796.72|5833.28|5795.28|5834.72|5796.72|5833.28|5795.28|10
1609066830000|2020-12-27 11:00:30|5833.15|5795.15|5829.99|5791.99|5833.25|5795.25|5829.99|5791.99|10
1609066840000|2020-12-27 11:00:40|5829.73|5791.73|5829.92|5791.92|5830.04|5792.04|5829.49|5791.49|10
1609066850000|2020-12-27 11:00:50|5829.82|5791.82|5829.11|5791.11|5829.92|5791.92|5829|5791|9
1609066860000|2020-12-27 11:01:00|5829.04|5791.04|5829.66|5791.66|5829.66|5791.66|5828.74|5790.74|8
1609066870000|2020-12-27 11:01:10|5829.85|5791.85|5832.39|5794.39|5832.39|5794.39|5829.85|5791.85|10
1609066880000|2020-12-27 11:01:20|5832.58|5794.58|5833.89|5795.89|5833.89|5795.89|5832.58|5794.58|10
1609066890000|2020-12-27 11:01:30|5833.96|5795.96|5833.7|5795.7|5834.05|5796.05|5833.69|5795.69|9
1609066900000|2020-12-27 11:01:40|5833.86|5795.86|5833.16|5795.16|5834.08|5796.08|5832.87|5794.87|10
1609066910000|2020-12-27 11:01:50|5834.63|5796.63|5834.98|5796.98|5835.61|5797.61|5833.55|5795.55|10
1609066920000|2020-12-27 11:02:00|5834.96|5796.96|5836.12|5798.12|5836.12|5798.12|5834.96|5796.96|10
1609066930000|2020-12-27 11:02:10|5836.57|5798.57|5840.33|5802.33|5840.33|5802.33|5836.57|5798.57|9
1609066940000|2020-12-27 11:02:20|5840.5|5802.5|5840.93|5802.93|5841.53|5803.53|5840.28|5802.28|10
1609066950000|2020-12-27 11:02:30|5841.41|5803.41|5839.64|5801.64|5841.99|5803.99|5839.64|5801.64|10
1609066960000|2020-12-27 11:02:40|5839.85|5801.85|5840.18|5802.18|5840.27|5802.27|5839|5801|10
1609066970000|2020-12-27 11:02:50|5840.26|5802.26|5841.3|5803.3|5841.56|5803.56|5840.26|5802.26|10
1609066980000|2020-12-27 11:03:00|5841.38|5803.38|5840.86|5802.86|5841.64|5803.64|5840.86|5802.86|10
1609066990000|2020-12-27 11:03:10|5840.85|5802.85|5839.41|5801.41|5840.85|5802.85|5839.12|5801.12|10
1609067000000|2020-12-27 11:03:20|5839.8|5801.8|5841.39|5803.39|5841.39|5803.39|5839.8|5801.8|10
1609067010000|2020-12-27 11:03:30|5841.08|5803.08|5841.19|5803.19|5841.73|5803.73|5841.08|5803.08|10
1609067020000|2020-12-27 11:03:40|5841.36|5803.36|5841.83|5803.83|5841.92|5803.92|5841.22|5803.22|9
1609067030000|2020-12-27 11:03:50|5841.63|5803.63|5841.04|5803.04|5841.95|5803.95|5841.04|5803.04|10
1609067040000|2020-12-27 11:04:00|5841.25|5803.25|5841.64|5803.64|5841.65|5803.65|5840.97|5802.97|10
1609067050000|2020-12-27 11:04:10|5841.76|5803.76|5842.89|5804.89|5842.89|5804.89|5841.76|5803.76|10
1609067060000|2020-12-27 11:04:20|5842.99|5804.99|5843.65|5805.65|5843.69|5805.69|5842.94|5804.94|10
1609067070000|2020-12-27 11:04:30|5843.75|5805.75|5846|5808|5846|5808|5843.62|5805.62|10
1609067080000|2020-12-27 11:04:40|5846.21|5808.21|5846.62|5808.62|5846.79|5808.79|5845.84|5807.84|10
1609067090000|2020-12-27 11:04:50|5846.91|5808.91|5847.78|5809.78|5848.68|5810.68|5846.75|5808.75|10
1609067100000|2020-12-27 11:05:00|5848.37|5810.37|5849.39|5811.39|5849.39|5811.39|5847.93|5809.93|10
1609067110000|2020-12-27 11:05:10|5849.86|5811.86|5851.31|5813.31|5851.31|5813.31|5849.86|5811.86|10
1609067120000|2020-12-27 11:05:20|5851.8|5813.8|5851.7|5813.7|5853.21|5815.21|5851.7|5813.7|8
1609067130000|2020-12-27 11:05:30|5851.07|5813.07|5848.86|5810.86|5851.16|5813.16|5848.86|5810.86|10
1609067140000|2020-12-27 11:05:40|5848.08|5810.08|5848.7|5810.7|5849.11|5811.11|5848.08|5810.08|9
1609067150000|2020-12-27 11:05:50|5849.14|5811.14|5850.43|5812.43|5850.43|5812.43|5849|5811|10
1609067160000|2020-12-27 11:06:00|5851.06|5813.06|5850.85|5812.85|5851.33|5813.33|5850.7|5812.7|10
1609067170000|2020-12-27 11:06:10|5850.94|5812.94|5848.34|5810.34|5850.94|5812.94|5848.34|5810.34|10
1609067180000|2020-12-27 11:06:20|5848.26|5810.26|5847.3|5809.3|5848.26|5810.26|5847.01|5809.01|10
1609067190000|2020-12-27 11:06:30|5847.49|5809.49|5847.88|5809.88|5847.88|5809.88|5847.2|5809.2|10
1609067200000|2020-12-27 11:06:40|5848.16|5810.16|5848.03|5810.03|5848.18|5810.18|5847.46|5809.46|10
1609067210000|2020-12-27 11:06:50|5847.12|5809.12|5845.73|5807.73|5847.12|5809.12|5845.71|5807.71|10
1609067220000|2020-12-27 11:07:00|5845.49|5807.49|5843.64|5805.64|5845.68|5807.68|5843.64|5805.64|10
1609067230000|2020-12-27 11:07:10|5843.31|5805.31|5843.8|5805.8|5843.94|5805.94|5842.67|5804.67|10
1609067240000|2020-12-27 11:07:20|5844.6|5806.6|5848.91|5810.91|5848.91|5810.91|5844.6|5806.6|10
1609067250000|2020-12-27 11:07:30|5848.97|5810.97|5850.77|5812.77|5850.77|5812.77|5848.97|5810.97|10
1609067260000|2020-12-27 11:07:40|5851.59|5813.59|5852.82|5814.82|5852.82|5814.82|5851.59|5813.59|10
1609067270000|2020-12-27 11:07:50|5852.83|5814.83|5852.87|5814.87|5853.11|5815.11|5851.86|5813.86|10
1609067280000|2020-12-27 11:08:00|5852.86|5814.86|5853.38|5815.38|5853.62|5815.62|5852.86|5814.86|10
1609067290000|2020-12-27 11:08:10|5853.48|5815.48|5853.28|5815.28|5853.74|5815.74|5852.73|5814.73|10
1609067300000|2020-12-27 11:08:20|5854.09|5816.09|5854.45|5816.45|5854.64|5816.64|5853.75|5815.75|10
1609067310000|2020-12-27 11:08:30|5855.28|5817.28|5858.69|5820.69|5858.69|5820.69|5855.28|5817.28|10
1609067320000|2020-12-27 11:08:40|5858.43|5820.43|5857.38|5819.38|5858.54|5820.54|5857.06|5819.06|10
1609067330000|2020-12-27 11:08:50|5857.15|5819.15|5857.76|5819.76|5857.76|5819.76|5856.99|5818.99|10
1609067340000|2020-12-27 11:09:00|5856.98|5818.98|5854.08|5816.08|5856.98|5818.98|5853.92|5815.92|10
1609067350000|2020-12-27 11:09:10|5853.32|5815.32|5852.53|5814.53|5853.39|5815.39|5852.34|5814.34|10
1609067360000|2020-12-27 11:09:20|5852.56|5814.56|5855.6|5817.6|5855.6|5817.6|5852.56|5814.56|10
1609067370000|2020-12-27 11:09:30|5855.86|5817.86|5859.2|5821.2|5859.2|5821.2|5855.58|5817.58|10
1609067380000|2020-12-27 11:09:40|5859.24|5821.24|5860.51|5822.51|5861.07|5823.07|5858.6|5820.6|10
1609067390000|2020-12-27 11:09:50|5859.87|5821.87|5857.93|5819.93|5859.87|5821.87|5857.88|5819.88|10
1609067400000|2020-12-27 11:10:00|5857.8|5819.8|5857.2|5819.2|5857.89|5819.89|5857.2|5819.2|9
1609067410000|2020-12-27 11:10:10|5857.39|5819.39|5855.66|5817.66|5857.39|5819.39|5855.66|5817.66|10
1609067420000|2020-12-27 11:10:20|5855.56|5817.56|5853.25|5815.25|5855.56|5817.56|5853.25|5815.25|10
1609067430000|2020-12-27 11:10:30|5852.58|5814.58|5847.67|5809.67|5852.58|5814.58|5847.67|5809.67|10
1609067440000|2020-12-27 11:10:40|5847.55|5809.55|5848.35|5810.35|5848.45|5810.45|5847.55|5809.55|10
1609067450000|2020-12-27 11:10:50|5847.11|5809.11|5845.58|5807.58|5847.11|5809.11|5845.2|5807.2|10
1609067460000|2020-12-27 11:11:00|5845.34|5807.34|5847.67|5809.67|5847.92|5809.92|5845.34|5807.34|10
1609067470000|2020-12-27 11:11:10|5848.06|5810.06|5848.67|5810.67|5848.67|5810.67|5847.76|5809.76|9
1609067480000|2020-12-27 11:11:20|5848.57|5810.57|5847.13|5809.13|5848.57|5810.57|5846.68|5808.68|10
1609067490000|2020-12-27 11:11:30|5846.87|5808.87|5846.12|5808.12|5847.17|5809.17|5846.12|5808.12|10
1609067500000|2020-12-27 11:11:40|5846.18|5808.18|5845.5|5807.5|5846.28|5808.28|5845.3|5807.3|10
1609067510000|2020-12-27 11:11:50|5845.55|5807.55|5846.58|5808.58|5846.58|5808.58|5845.49|5807.49|10
1609067520000|2020-12-27 11:12:00|5846.27|5808.27|5849.88|5811.88|5849.88|5811.88|5846.27|5808.27|10
1609067530000|2020-12-27 11:12:10|5850.53|5812.53|5850.3|5812.3|5850.7|5812.7|5849.87|5811.87|10
1609067540000|2020-12-27 11:12:20|5850.57|5812.57|5848.17|5810.17|5850.71|5812.71|5848.17|5810.17|10
1609067550000|2020-12-27 11:12:30|5847.66|5809.66|5847.95|5809.95|5848.42|5810.42|5846.98|5808.98|10
1609067560000|2020-12-27 11:12:40|5847.85|5809.85|5848.42|5810.42|5848.46|5810.46|5847.68|5809.68|10
1609067570000|2020-12-27 11:12:50|5848.46|5810.46|5848.13|5810.13|5848.73|5810.73|5848.13|5810.13|10
1609067580000|2020-12-27 11:13:00|5847.93|5809.93|5846.32|5808.32|5848.04|5810.04|5846.32|5808.32|10
1609067590000|2020-12-27 11:13:10|5845.01|5807.01|5845.57|5807.57|5845.8|5807.8|5845.01|5807.01|10
1609067600000|2020-12-27 11:13:20|5845.51|5807.51|5844.83|5806.83|5845.51|5807.51|5844.83|5806.83|9
1609067610000|2020-12-27 11:13:30|5844.86|5806.86|5847.48|5809.48|5847.48|5809.48|5844.81|5806.81|10
1609067620000|2020-12-27 11:13:40|5847.52|5809.52|5849.08|5811.08|5849.08|5811.08|5847.52|5809.52|9
1609067630000|2020-12-27 11:13:50|5849.11|5811.11|5851.32|5813.32|5851.32|5813.32|5849.11|5811.11|10
1609067640000|2020-12-27 11:14:00|5851.67|5813.67|5851.3|5813.3|5852.4|5814.4|5851.3|5813.3|10
1609067650000|2020-12-27 11:14:10|5852.12|5814.12|5853.22|5815.22|5853.22|5815.22|5852.06|5814.06|10
1609067660000|2020-12-27 11:14:20|5852.94|5814.94|5851.61|5813.61|5853.1|5815.1|5851.1|5813.1|10
1609067670000|2020-12-27 11:14:30|5852.13|5814.13|5851.9|5813.9|5852.2|5814.2|5851.04|5813.04|10
1609067680000|2020-12-27 11:14:40|5852.52|5814.52|5850.04|5812.04|5852.88|5814.88|5850.04|5812.04|10
1609067690000|2020-12-27 11:14:50|5849.48|5811.48|5851.44|5813.44|5851.49|5813.49|5848.39|5810.39|10
1609067700000|2020-12-27 11:15:00|5851.48|5813.48|5849.28|5811.28|5851.93|5813.93|5849.28|5811.28|10
1609067710000|2020-12-27 11:15:10|5848.6|5810.6|5847.1|5809.1|5849.11|5811.11|5846.87|5808.87|10
1609067720000|2020-12-27 11:15:20|5847.09|5809.09|5848.05|5810.05|5848.05|5810.05|5847.03|5809.03|10
1609067730000|2020-12-27 11:15:30|5848.65|5810.65|5848.91|5810.91|5848.99|5810.99|5848.65|5810.65|10
1609067740000|2020-12-27 11:15:40|5848.23|5810.23|5848.25|5810.25|5848.25|5810.25|5847.19|5809.19|10
1609067750000|2020-12-27 11:15:50|5849.25|5811.25|5851.51|5813.51|5851.66|5813.66|5849.25|5811.25|10
1609067760000|2020-12-27 11:16:00|5851.91|5813.91|5851.27|5813.27|5852.86|5814.86|5851.27|5813.27|10
1609067770000|2020-12-27 11:16:10|5851.5|5813.5|5851.49|5813.49|5852.45|5814.45|5851.36|5813.36|10
1609067780000|2020-12-27 11:16:20|5850.94|5812.94|5849.67|5811.67|5851.14|5813.14|5849.63|5811.63|10
1609067790000|2020-12-27 11:16:30|5849.53|5811.53|5848.37|5810.37|5849.53|5811.53|5848.29|5810.29|10
1609067800000|2020-12-27 11:16:40|5849.31|5811.31|5848.56|5810.56|5849.68|5811.68|5848.01|5810.01|10
1609067810000|2020-12-27 11:16:50|5848.04|5810.04|5846.49|5808.49|5848.26|5810.26|5846.19|5808.19|10
1609067820000|2020-12-27 11:17:00|5846.21|5808.21|5844.99|5806.99|5846.32|5808.32|5844.46|5806.46|10
1609067830000|2020-12-27 11:17:10|5844.84|5806.84|5845.46|5807.46|5845.59|5807.59|5844.84|5806.84|10
1609067840000|2020-12-27 11:17:20|5845.58|5807.58|5845.45|5807.45|5845.82|5807.82|5845.2|5807.2|10
1609067850000|2020-12-27 11:17:30|5845.76|5807.76|5846.03|5808.03|5846.03|5808.03|5845.58|5807.58|10
1609067860000|2020-12-27 11:17:40|5846.25|5808.25|5847.11|5809.11|5847.27|5809.27|5846.25|5808.25|10
1609067870000|2020-12-27 11:17:50|5846.91|5808.91|5846.66|5808.66|5846.92|5808.92|5845.96|5807.96|10
1609067880000|2020-12-27 11:18:00|5846.63|5808.63|5845.95|5807.95|5846.63|5808.63|5845.64|5807.64|10
1609067890000|2020-12-27 11:18:10|5845.88|5807.88|5845.44|5807.44|5846.11|5808.11|5845.44|5807.44|10
1609067900000|2020-12-27 11:18:20|5843.93|5805.93|5844.4|5806.4|5845.3|5807.3|5843.93|5805.93|10
1609067910000|2020-12-27 11:18:30|5844.34|5806.34|5844.27|5806.27|5844.82|5806.82|5843.52|5805.52|10
1609067920000|2020-12-27 11:18:40|5843.95|5805.95|5846.89|5808.89|5846.89|5808.89|5843.95|5805.95|10
1609067930000|2020-12-27 11:18:50|5847.11|5809.11|5846.88|5808.88|5847.11|5809.11|5846.85|5808.85|10
1609067940000|2020-12-27 11:19:00|5847.2|5809.2|5849.86|5811.86|5850.03|5812.03|5847.2|5809.2|10
1609067950000|2020-12-27 11:19:10|5850.28|5812.28|5851.23|5813.23|5851.37|5813.37|5850.28|5812.28|10
1609067960000|2020-12-27 11:19:20|5851.05|5813.05|5848.61|5810.61|5851.05|5813.05|5848.43|5810.43|10
1609067970000|2020-12-27 11:19:30|5848.6|5810.6|5849.02|5811.02|5849.02|5811.02|5847.78|5809.78|10
1609067980000|2020-12-27 11:19:40|5849.01|5811.01|5847.63|5809.63|5849.01|5811.01|5847.43|5809.43|10
1609067990000|2020-12-27 11:19:50|5847.74|5809.74|5850.67|5812.67|5851.62|5813.62|5847.53|5809.53|10
1609068000000|2020-12-27 11:20:00|5851.05|5813.05|5851.28|5813.28|5853.12|5815.12|5851.05|5813.05|10
1609068010000|2020-12-27 11:20:10|5851.12|5813.12|5848.02|5810.02|5851.16|5813.16|5848.02|5810.02|10
1609068020000|2020-12-27 11:20:20|5848.33|5810.33|5846.38|5808.38|5848.72|5810.72|5846.38|5808.38|10
1609068030000|2020-12-27 11:20:30|5845.75|5807.75|5844|5806|5845.75|5807.75|5844|5806|10
1609068040000|2020-12-27 11:20:40|5844.11|5806.11|5845.4|5807.4|5845.4|5807.4|5844.11|5806.11|10
1609068050000|2020-12-27 11:20:50|5845.2|5807.2|5845.44|5807.44|5846.93|5808.93|5845.2|5807.2|10
1609068060000|2020-12-27 11:21:00|5845.17|5807.17|5846.48|5808.48|5846.48|5808.48|5844.28|5806.28|10
1609068070000|2020-12-27 11:21:10|5847.7|5809.7|5849.57|5811.57|5849.7|5811.7|5847.7|5809.7|10
1609068080000|2020-12-27 11:21:20|5849.86|5811.86|5850.07|5812.07|5850.07|5812.07|5849|5811|10
1609068090000|2020-12-27 11:21:30|5849.91|5811.91|5850.13|5812.13|5850.24|5812.24|5849.86|5811.86|9
1609068100000|2020-12-27 11:21:40|5850.01|5812.01|5851.84|5813.84|5851.87|5813.87|5849.77|5811.77|10
1609068110000|2020-12-27 11:21:50|5851.73|5813.73|5852.28|5814.28|5852.5|5814.5|5851.73|5813.73|10
1609068120000|2020-12-27 11:22:00|5852.05|5814.05|5850.79|5812.79|5852.05|5814.05|5850.66|5812.66|9
1609068130000|2020-12-27 11:22:10|5850.82|5812.82|5850.14|5812.14|5850.89|5812.89|5850.08|5812.08|10
1609068140000|2020-12-27 11:22:20|5850.24|5812.24|5848.54|5810.54|5850.24|5812.24|5848.54|5810.54|10
1609068150000|2020-12-27 11:22:30|5847.84|5809.84|5849.59|5811.59|5849.59|5811.59|5847.84|5809.84|10
1609068160000|2020-12-27 11:22:40|5849.91|5811.91|5848.35|5810.35|5849.99|5811.99|5848.1|5810.1|10
1609068170000|2020-12-27 11:22:50|5848.36|5810.36|5846.66|5808.66|5848.36|5810.36|5846.43|5808.43|9
1609068180000|2020-12-27 11:23:00|5846.49|5808.49|5844.29|5806.29|5847|5809|5844.29|5806.29|10
1609068190000|2020-12-27 11:23:10|5844.13|5806.13|5843.39|5805.39|5844.23|5806.23|5843.38|5805.38|10
1609068200000|2020-12-27 11:23:20|5843.63|5805.63|5843.26|5805.26|5843.63|5805.63|5842.85|5804.85|10
1609068210000|2020-12-27 11:23:30|5842.95|5804.95|5843.46|5805.46|5843.46|5805.46|5842.84|5804.84|10
1609068220000|2020-12-27 11:23:40|5843.49|5805.49|5842.44|5804.44|5843.49|5805.49|5842.44|5804.44|10
1609068230000|2020-12-27 11:23:50|5842.5|5804.5|5841.79|5803.79|5842.93|5804.93|5841.79|5803.79|10
1609068240000|2020-12-27 11:24:00|5841.81|5803.81|5841.24|5803.24|5841.81|5803.81|5841.22|5803.22|10
1609068250000|2020-12-27 11:24:10|5841.58|5803.58|5841.46|5803.46|5841.59|5803.59|5840.59|5802.59|10
1609068260000|2020-12-27 11:24:20|5840.91|5802.91|5839.61|5801.61|5840.99|5802.99|5839.61|5801.61|10
1609068270000|2020-12-27 11:24:30|5839.58|5801.58|5838.95|5800.95|5839.58|5801.58|5838.95|5800.95|10
1609068280000|2020-12-27 11:24:40|5838.94|5800.94|5838.11|5800.11|5839.2|5801.2|5838.01|5800.01|9
1609068290000|2020-12-27 11:24:50|5837.72|5799.72|5836.63|5798.63|5837.72|5799.72|5836.63|5798.63|9
1609068300000|2020-12-27 11:25:00|5836.1|5798.1|5834.98|5796.98|5836.1|5798.1|5834.91|5796.91|10
1609068310000|2020-12-27 11:25:10|5835.06|5797.06|5837.72|5799.72|5837.75|5799.75|5835.05|5797.05|9
1609068320000|2020-12-27 11:25:20|5838.54|5800.54|5838.85|5800.85|5839.45|5801.45|5837.99|5799.99|10
1609068330000|2020-12-27 11:25:30|5838.89|5800.89|5837.58|5799.58|5838.89|5800.89|5836.92|5798.92|10
1609068340000|2020-12-27 11:25:40|5837.43|5799.43|5837.47|5799.47|5837.6|5799.6|5837.32|5799.32|10
1609068350000|2020-12-27 11:25:50|5837.48|5799.48|5838.21|5800.21|5838.88|5800.88|5837.48|5799.48|10
1609068360000|2020-12-27 11:26:00|5838|5800|5837.52|5799.52|5838|5800|5836.72|5798.72|10
1609068370000|2020-12-27 11:26:10|5837.45|5799.45|5840.13|5802.13|5840.27|5802.27|5837.29|5799.29|10
1609068380000|2020-12-27 11:26:20|5840.02|5802.02|5839.29|5801.29|5840.09|5802.09|5839.11|5801.11|10
1609068390000|2020-12-27 11:26:30|5839.3|5801.3|5838.72|5800.72|5839.32|5801.32|5838.42|5800.42|9
1609068400000|2020-12-27 11:26:40|5839.12|5801.12|5838.78|5800.78|5839.12|5801.12|5838.44|5800.44|10
1609068410000|2020-12-27 11:26:50|5838.29|5800.29|5837.65|5799.65|5838.49|5800.49|5837.52|5799.52|10
1609068420000|2020-12-27 11:27:00|5837.98|5799.98|5837.47|5799.47|5838.03|5800.03|5837.33|5799.33|10
1609068430000|2020-12-27 11:27:10|5837.56|5799.56|5838.52|5800.52|5838.52|5800.52|5836.82|5798.82|10
1609068440000|2020-12-27 11:27:20|5838.56|5800.56|5840.38|5802.38|5840.56|5802.56|5838.5|5800.5|10
1609068450000|2020-12-27 11:27:30|5840.6|5802.6|5840.74|5802.74|5841.13|5803.13|5840.54|5802.54|10
1609068460000|2020-12-27 11:27:40|5840.68|5802.68|5840.78|5802.78|5841.64|5803.64|5840.57|5802.57|10
1609068470000|2020-12-27 11:27:50|5840.98|5802.98|5837.69|5799.69|5840.98|5802.98|5837.45|5799.45|10
1609068480000|2020-12-27 11:28:00|5838.18|5800.18|5837.78|5799.78|5838.65|5800.65|5837.78|5799.78|10
1609068490000|2020-12-27 11:28:10|5837.41|5799.41|5836.09|5798.09|5837.41|5799.41|5835.7|5797.7|10
1609068500000|2020-12-27 11:28:20|5835.99|5797.99|5835.78|5797.78|5836.04|5798.04|5835.21|5797.21|10
1609068510000|2020-12-27 11:28:30|5835.51|5797.51|5835.92|5797.92|5835.92|5797.92|5835.01|5797.01|10
1609068520000|2020-12-27 11:28:40|5836.01|5798.01|5835.3|5797.3|5836.01|5798.01|5835.27|5797.27|10
1609068530000|2020-12-27 11:28:50|5835.15|5797.15|5834.45|5796.45|5835.77|5797.77|5834.33|5796.33|10
1609068540000|2020-12-27 11:29:00|5834.63|5796.63|5835.07|5797.07|5835.22|5797.22|5834.63|5796.63|9
1609068550000|2020-12-27 11:29:10|5835.21|5797.21|5833.96|5795.96|5835.21|5797.21|5833.96|5795.96|10
1609068560000|2020-12-27 11:29:20|5833.9|5795.9|5833.09|5795.09|5833.9|5795.9|5833.09|5795.09|9
1609068570000|2020-12-27 11:29:30|5833.28|5795.28|5833.15|5795.15|5833.28|5795.28|5832.56|5794.56|9
1609068580000|2020-12-27 11:29:40|5832.43|5794.43|5828.99|5790.99|5833.07|5795.07|5828.99|5790.99|10
1609068590000|2020-12-27 11:29:50|5829.64|5791.64|5832.01|5794.01|5832.26|5794.26|5829.63|5791.63|10
1609068600000|2020-12-27 11:30:00|5832.06|5794.06|5833.86|5795.86|5834.45|5796.45|5832.06|5794.06|10
1609068610000|2020-12-27 11:30:10|5831.57|5793.57|5829.48|5791.48|5832.39|5794.39|5829.48|5791.48|10
1609068620000|2020-12-27 11:30:20|5829.23|5791.23|5831.27|5793.27|5831.27|5793.27|5829.23|5791.23|10
1609068630000|2020-12-27 11:30:30|5831.32|5793.32|5832.81|5794.81|5832.81|5794.81|5831.32|5793.32|8
1609068640000|2020-12-27 11:30:40|5832.95|5794.95|5831.69|5793.69|5833.38|5795.38|5831.69|5793.69|10
1609068650000|2020-12-27 11:30:50|5831.57|5793.57|5829.3|5791.3|5831.57|5793.57|5829.3|5791.3|10
1609068660000|2020-12-27 11:31:00|5829.34|5791.34|5829.15|5791.15|5829.34|5791.34|5828.66|5790.66|10
1609068670000|2020-12-27 11:31:10|5829.28|5791.28|5829.41|5791.41|5829.58|5791.58|5828.9|5790.9|10
1609068680000|2020-12-27 11:31:20|5829.62|5791.62|5829.68|5791.68|5829.77|5791.77|5829.36|5791.36|9
1609068690000|2020-12-27 11:31:30|5829.69|5791.69|5830.04|5792.04|5830.04|5792.04|5829.69|5791.69|9
1609068700000|2020-12-27 11:31:40|5829.82|5791.82|5830.49|5792.49|5830.49|5792.49|5829.1|5791.1|9
1609068710000|2020-12-27 11:31:50|5830.83|5792.83|5831.78|5793.78|5832.13|5794.13|5830.83|5792.83|10
1609068720000|2020-12-27 11:32:00|5831.79|5793.79|5830.49|5792.49|5831.79|5793.79|5830.32|5792.32|9
1609068730000|2020-12-27 11:32:10|5830.36|5792.36|5832.94|5794.94|5832.94|5794.94|5830.36|5792.36|10
1609068740000|2020-12-27 11:32:20|5832.87|5794.87|5835.26|5797.26|5835.26|5797.26|5832.87|5794.87|9
1609068750000|2020-12-27 11:32:30|5835.48|5797.48|5835.95|5797.95|5836.33|5798.33|5835.47|5797.47|10
1609068760000|2020-12-27 11:32:40|5835.96|5797.96|5837.42|5799.42|5837.47|5799.47|5835.91|5797.91|10
1609068770000|2020-12-27 11:32:50|5837.22|5799.22|5836.86|5798.86|5837.85|5799.85|5836.85|5798.85|10
1609068780000|2020-12-27 11:33:00|5836.76|5798.76|5834.54|5796.54|5836.76|5798.76|5834.54|5796.54|10
1609068790000|2020-12-27 11:33:10|5834.34|5796.34|5831.97|5793.97|5834.41|5796.41|5831.97|5793.97|10
1609068800000|2020-12-27 11:33:20|5832.11|5794.11|5830.93|5792.93|5832.2|5794.2|5830.59|5792.59|9
1609068810000|2020-12-27 11:33:30|5830.63|5792.63|5826.41|5788.41|5830.67|5792.67|5825.81|5787.81|10
1609068820000|2020-12-27 11:33:40|5825.99|5787.99|5825.54|5787.54|5826.03|5788.03|5825|5787|10
1609068830000|2020-12-27 11:33:50|5825.38|5787.38|5825.41|5787.41|5825.8|5787.8|5825.38|5787.38|9
1609068840000|2020-12-27 11:34:00|5826.13|5788.13|5822.83|5784.83|5826.14|5788.14|5822.83|5784.83|10
1609068850000|2020-12-27 11:34:10|5822.12|5784.12|5818.3|5780.3|5822.12|5784.12|5818.3|5780.3|9
1609068860000|2020-12-27 11:34:20|5817.99|5779.99|5813.53|5775.53|5817.99|5779.99|5813.42|5775.42|10
1609068870000|2020-12-27 11:34:30|5813.37|5775.37|5809.13|5771.13|5813.37|5775.37|5809.02|5771.02|10
1609068880000|2020-12-27 11:34:40|5809.2|5771.2|5805.91|5767.91|5809.2|5771.2|5805.54|5767.54|10
1609068890000|2020-12-27 11:34:50|5804.07|5766.07|5803.07|5765.07|5804.07|5766.07|5802.87|5764.87|10
1609068900000|2020-12-27 11:35:00|5802.78|5764.78|5802.76|5764.76|5802.78|5764.78|5801.76|5763.76|10
1609068910000|2020-12-27 11:35:10|5802.19|5764.19|5798.16|5760.16|5802.54|5764.54|5797.52|5759.52|10
1609068920000|2020-12-27 11:35:20|5797.99|5759.99|5793.75|5755.75|5797.99|5759.99|5792.57|5754.57|10
1609068930000|2020-12-27 11:35:30|5794.32|5756.32|5793.64|5755.64|5794.55|5756.55|5792.1|5754.1|10
1609068940000|2020-12-27 11:35:40|5787.42|5749.42|5776.84|5738.84|5787.42|5749.42|5776.68|5738.68|10
1609068950000|2020-12-27 11:35:50|5779.7|5741.7|5775.91|5737.91|5779.7|5741.7|5775.71|5737.71|10
1609068960000|2020-12-27 11:36:00|5775.62|5737.62|5779.26|5741.26|5779.44|5741.44|5775.62|5737.62|10
1609068970000|2020-12-27 11:36:10|5778.53|5740.53|5783.54|5745.54|5783.54|5745.54|5774.83|5736.83|10
1609068980000|2020-12-27 11:36:20|5783.88|5745.88|5781.04|5743.04|5784.05|5746.05|5779.18|5741.18|10
1609068990000|2020-12-27 11:36:30|5782.44|5744.44|5787.11|5749.11|5787.49|5749.49|5782.44|5744.44|9
1609069000000|2020-12-27 11:36:40|5787.67|5749.67|5786.43|5748.43|5790.1|5752.1|5786.43|5748.43|10
1609069010000|2020-12-27 11:36:50|5786.48|5748.48|5789.17|5751.17|5789.58|5751.58|5786.48|5748.48|10
1609069020000|2020-12-27 11:37:00|5789.2|5751.2|5789.35|5751.35|5789.72|5751.72|5789.15|5751.15|10
1609069030000|2020-12-27 11:37:10|5789.47|5751.47|5785.24|5747.24|5789.47|5751.47|5785.24|5747.24|10
1609069040000|2020-12-27 11:37:20|5784.43|5746.43|5778.76|5740.76|5784.43|5746.43|5778.76|5740.76|10
1609069050000|2020-12-27 11:37:30|5778.43|5740.43|5776.76|5738.76|5778.61|5740.61|5775.63|5737.63|10
1609069060000|2020-12-27 11:37:40|5776.1|5738.1|5777.35|5739.35|5777.35|5739.35|5775.91|5737.91|10
1609069070000|2020-12-27 11:37:50|5776.91|5738.91|5777.18|5739.18|5777.9|5739.9|5776.85|5738.85|10
1609069080000|2020-12-27 11:38:00|5776.55|5738.55|5776.32|5738.32|5776.55|5738.55|5775.66|5737.66|10
1609069090000|2020-12-27 11:38:10|5775.83|5737.83|5768.67|5730.67|5775.83|5737.83|5768.67|5730.67|10
1609069100000|2020-12-27 11:38:20|5768.15|5730.15|5762.67|5724.67|5768.15|5730.15|5762.67|5724.67|10
1609069110000|2020-12-27 11:38:30|5760.61|5722.61|5755.2|5717.2|5760.61|5722.61|5755.2|5717.2|9
1609069120000|2020-12-27 11:38:40|5755.17|5717.17|5752.55|5714.55|5755.29|5717.29|5752.55|5714.55|10
1609069130000|2020-12-27 11:38:50|5752.28|5714.28|5747.36|5709.36|5752.28|5714.28|5747.36|5709.36|10
1609069140000|2020-12-27 11:39:00|5744.94|5706.94|5732.08|5694.08|5744.94|5706.94|5732.08|5694.08|10
1609069150000|2020-12-27 11:39:10|5732.71|5694.71|5727|5689|5732.71|5694.71|5727|5689|10
1609069160000|2020-12-27 11:39:20|5726.51|5688.51|5723.22|5685.22|5726.51|5688.51|5723.22|5685.22|10
1609069170000|2020-12-27 11:39:30|5721.86|5683.86|5713.38|5675.38|5721.86|5683.86|5713.38|5675.38|10
1609069180000|2020-12-27 11:39:40|5713.84|5675.84|5714.73|5676.73|5714.93|5676.93|5713.74|5675.74|10
1609069190000|2020-12-27 11:39:50|5715.37|5677.37|5717.18|5679.18|5717.52|5679.52|5715.05|5677.05|10
1609069200000|2020-12-27 11:40:00|5717.71|5679.71|5716.52|5678.52|5718.84|5680.84|5716.52|5678.52|10
1609069210000|2020-12-27 11:40:10|5716.13|5678.13|5719.01|5681.01|5719.09|5681.09|5713.98|5675.98|10
1609069220000|2020-12-27 11:40:20|5718.7|5680.7|5720.14|5682.14|5720.68|5682.68|5718.7|5680.7|10
1609069230000|2020-12-27 11:40:30|5720.73|5682.73|5712.14|5674.14|5720.73|5682.73|5712.14|5674.14|10
1609069240000|2020-12-27 11:40:40|5707.56|5669.56|5700.29|5662.29|5708.73|5670.73|5700.24|5662.24|10
1609069250000|2020-12-27 11:40:50|5701.94|5663.94|5709.5|5671.5|5710.51|5672.51|5701.94|5663.94|10
1609069260000|2020-12-27 11:41:00|5709.09|5671.09|5705.48|5667.48|5709.35|5671.35|5705.48|5667.48|10
1609069270000|2020-12-27 11:41:10|5703.23|5665.23|5681.95|5643.95|5703.23|5665.23|5681.95|5643.95|10
1609069280000|2020-12-27 11:41:20|5681.62|5643.62|5676.4|5638.4|5681.62|5643.62|5675.82|5637.82|10
1609069290000|2020-12-27 11:41:30|5676.16|5638.16|5671.67|5633.67|5676.16|5638.16|5670.01|5632.01|10
1609069300000|2020-12-27 11:41:40|5670.78|5632.78|5673.84|5635.84|5675.23|5637.23|5670.78|5632.78|10
1609069310000|2020-12-27 11:41:50|5672.89|5634.89|5670.63|5632.63|5672.89|5634.89|5670.4|5632.4|10
1609069320000|2020-12-27 11:42:00|5670.65|5632.65|5664.35|5626.35|5670.65|5632.65|5664.18|5626.18|10
1609069330000|2020-12-27 11:42:10|5664.23|5626.23|5668.01|5630.01|5669.09|5631.09|5664.23|5626.23|9
1609069340000|2020-12-27 11:42:20|5669.07|5631.07|5664.83|5626.83|5677.37|5639.37|5664.83|5626.83|10
1609069350000|2020-12-27 11:42:30|5665.6|5627.6|5654.14|5616.14|5665.6|5627.6|5652.52|5614.52|10
1609069360000|2020-12-27 11:42:40|5655.97|5617.97|5651.14|5613.14|5655.97|5617.97|5648.78|5610.78|10
1609069370000|2020-12-27 11:42:50|5652.84|5614.84|5644.64|5606.64|5652.84|5614.84|5644.64|5606.64|10
1609069380000|2020-12-27 11:43:00|5644.3|5606.3|5640.34|5602.34|5644.3|5606.3|5640.26|5602.26|10
1609069390000|2020-12-27 11:43:10|5639.57|5601.57|5645.58|5607.58|5645.58|5607.58|5639.34|5601.34|10
1609069400000|2020-12-27 11:43:20|5647.42|5609.42|5650.3|5612.3|5651.97|5613.97|5647.42|5609.42|9
1609069410000|2020-12-27 11:43:30|5650.23|5612.23|5660.94|5622.94|5661.19|5623.19|5650.23|5612.23|10
1609069420000|2020-12-27 11:43:40|5661.63|5623.63|5673.24|5635.24|5673.24|5635.24|5661.63|5623.63|10
1609069430000|2020-12-27 11:43:50|5674.79|5636.79|5680.47|5642.47|5680.47|5642.47|5673.48|5635.48|10
1609069440000|2020-12-27 11:44:00|5682.17|5644.17|5680.03|5642.03|5684.96|5646.96|5680.03|5642.03|10
1609069450000|2020-12-27 11:44:10|5681.19|5643.19|5678.68|5640.68|5681.82|5643.82|5678.68|5640.68|10
1609069460000|2020-12-27 11:44:20|5677.74|5639.74|5672.96|5634.96|5677.74|5639.74|5672.55|5634.55|10
1609069470000|2020-12-27 11:44:30|5673.42|5635.42|5673.09|5635.09|5673.42|5635.42|5672|5634|10
1609069480000|2020-12-27 11:44:40|5673.28|5635.28|5675.7|5637.7|5676.12|5638.12|5673.23|5635.23|10
1609069490000|2020-12-27 11:44:50|5676.12|5638.12|5679.19|5641.19|5679.69|5641.69|5676.12|5638.12|10
1609069500000|2020-12-27 11:45:00|5678.85|5640.85|5678.37|5640.37|5680.9|5642.9|5678.37|5640.37|9
1609069510000|2020-12-27 11:45:10|5678.38|5640.38|5683.96|5645.96|5684.08|5646.08|5678.38|5640.38|10
1609069520000|2020-12-27 11:45:20|5684.73|5646.73|5692.18|5654.18|5692.3|5654.3|5684.73|5646.73|10
1609069530000|2020-12-27 11:45:30|5692.7|5654.7|5695.82|5657.82|5696.76|5658.76|5692.7|5654.7|10
1609069540000|2020-12-27 11:45:40|5696.06|5658.06|5700.3|5662.3|5700.79|5662.79|5696.06|5658.06|10
1609069550000|2020-12-27 11:45:50|5700.93|5662.93|5705.16|5667.16|5705.16|5667.16|5699.79|5661.79|10
1609069560000|2020-12-27 11:46:00|5706|5668|5707.34|5669.34|5707.34|5669.34|5705.5|5667.5|10
1609069570000|2020-12-27 11:46:10|5707.2|5669.2|5710.44|5672.44|5711.46|5673.46|5706.89|5668.89|10
1609069580000|2020-12-27 11:46:20|5710.16|5672.16|5709.18|5671.18|5710.16|5672.16|5709.01|5671.01|10
1609069590000|2020-12-27 11:46:30|5709.31|5671.31|5708.39|5670.39|5709.67|5671.67|5707.93|5669.93|9
1609069600000|2020-12-27 11:46:40|5708.31|5670.31|5707.86|5669.86|5708.38|5670.38|5707.86|5669.86|9
1609069610000|2020-12-27 11:46:50|5707.76|5669.76|5708.87|5670.87|5709.09|5671.09|5707.43|5669.43|9
1609069620000|2020-12-27 11:47:00|5709.04|5671.04|5709.02|5671.02|5709.33|5671.33|5708.88|5670.88|9
1609069630000|2020-12-27 11:47:10|5708.86|5670.86|5705.31|5667.31|5709.55|5671.55|5705.31|5667.31|10
1609069640000|2020-12-27 11:47:20|5705.18|5667.18|5699.14|5661.14|5705.18|5667.18|5699.14|5661.14|10
1609069650000|2020-12-27 11:47:30|5699.24|5661.24|5692.43|5654.43|5699.24|5661.24|5692.43|5654.43|10
1609069660000|2020-12-27 11:47:40|5691.42|5653.42|5691.17|5653.17|5691.96|5653.96|5691.09|5653.09|10
1609069670000|2020-12-27 11:47:50|5691.59|5653.59|5694.19|5656.19|5694.19|5656.19|5691.59|5653.59|10
1609069680000|2020-12-27 11:48:00|5693.68|5655.68|5697.29|5659.29|5697.29|5659.29|5693.68|5655.68|10
1609069690000|2020-12-27 11:48:10|5698.35|5660.35|5702.5|5664.5|5702.5|5664.5|5698.35|5660.35|10
1609069700000|2020-12-27 11:48:20|5703.5|5665.5|5712.38|5674.38|5712.38|5674.38|5703.5|5665.5|10
1609069710000|2020-12-27 11:48:30|5711.89|5673.89|5713.96|5675.96|5714.57|5676.57|5711.89|5673.89|10
1609069720000|2020-12-27 11:48:40|5714.43|5676.43|5707.76|5669.76|5714.43|5676.43|5707.4|5669.4|10
1609069730000|2020-12-27 11:48:50|5707.9|5669.9|5714.27|5676.27|5714.27|5676.27|5707.01|5669.01|10
1609069740000|2020-12-27 11:49:00|5715.45|5677.45|5713.13|5675.13|5716.84|5678.84|5713.13|5675.13|10
1609069750000|2020-12-27 11:49:10|5710.49|5672.49|5705.37|5667.37|5710.49|5672.49|5705.37|5667.37|10
1609069760000|2020-12-27 11:49:20|5705.47|5667.47|5704.65|5666.65|5705.47|5667.47|5703.75|5665.75|10
1609069770000|2020-12-27 11:49:30|5704.16|5666.16|5706.45|5668.45|5706.45|5668.45|5704.16|5666.16|10
1609069780000|2020-12-27 11:49:40|5705.64|5667.64|5708.1|5670.1|5708.1|5670.1|5705.64|5667.64|10
1609069790000|2020-12-27 11:49:50|5708.53|5670.53|5707.43|5669.43|5708.53|5670.53|5707.43|5669.43|10
1609069800000|2020-12-27 11:50:00|5708.05|5670.05|5707.7|5669.7|5708.75|5670.75|5707.7|5669.7|10
1609069810000|2020-12-27 11:50:10|5707.18|5669.18|5704.21|5666.21|5707.18|5669.18|5704.04|5666.04|9
1609069820000|2020-12-27 11:50:20|5704.22|5666.22|5703.77|5665.77|5704.22|5666.22|5703.39|5665.39|9
1609069830000|2020-12-27 11:50:30|5703.96|5665.96|5705.41|5667.41|5705.41|5667.41|5703.88|5665.88|10
1609069840000|2020-12-27 11:50:40|5705.26|5667.26|5705.37|5667.37|5705.63|5667.63|5704.95|5666.95|10
1609069850000|2020-12-27 11:50:50|5705.63|5667.63|5707.15|5669.15|5707.15|5669.15|5705.49|5667.49|10
1609069860000|2020-12-27 11:51:00|5706.64|5668.64|5708.26|5670.26|5708.71|5670.71|5706.64|5668.64|10
1609069870000|2020-12-27 11:51:10|5708.14|5670.14|5710.73|5672.73|5710.92|5672.92|5708.14|5670.14|10
1609069880000|2020-12-27 11:51:20|5710.61|5672.61|5708.08|5670.08|5710.75|5672.75|5708.08|5670.08|10
1609069890000|2020-12-27 11:51:30|5708.22|5670.22|5709.56|5671.56|5709.56|5671.56|5708.22|5670.22|10
1609069900000|2020-12-27 11:51:40|5709.78|5671.78|5709.33|5671.33|5709.99|5671.99|5709.26|5671.26|10
1609069910000|2020-12-27 11:51:50|5709.04|5671.04|5708.6|5670.6|5709.23|5671.23|5708.46|5670.46|9
1609069920000|2020-12-27 11:52:00|5708.66|5670.66|5710.55|5672.55|5710.55|5672.55|5708.66|5670.66|10
1609069930000|2020-12-27 11:52:10|5710.02|5672.02|5708.74|5670.74|5710.93|5672.93|5708.74|5670.74|10
1609069940000|2020-12-27 11:52:20|5708.99|5670.99|5715.1|5677.1|5715.1|5677.1|5708.99|5670.99|10
1609069950000|2020-12-27 11:52:30|5715.5|5677.5|5717.69|5679.69|5717.82|5679.82|5715.5|5677.5|9
1609069960000|2020-12-27 11:52:40|5717.27|5679.27|5719.5|5681.5|5719.5|5681.5|5717.12|5679.12|10
1609069970000|2020-12-27 11:52:50|5719.56|5681.56|5720.56|5682.56|5720.56|5682.56|5718.92|5680.92|10
1609069980000|2020-12-27 11:53:00|5719.84|5681.84|5723.52|5685.52|5723.52|5685.52|5719.84|5681.84|10
1609069990000|2020-12-27 11:53:10|5721.83|5683.83|5723|5685|5723|5685|5721.59|5683.59|10
1609070000000|2020-12-27 11:53:20|5723.04|5685.04|5725.13|5687.13|5725.74|5687.74|5723.04|5685.04|10
1609070010000|2020-12-27 11:53:30|5725.16|5687.16|5728.28|5690.28|5728.28|5690.28|5725.16|5687.16|10
1609070020000|2020-12-27 11:53:40|5728.9|5690.9|5731.03|5693.03|5731.03|5693.03|5728.9|5690.9|10
1609070030000|2020-12-27 11:53:50|5731.21|5693.21|5732.04|5694.04|5733.4|5695.4|5731.21|5693.21|10
1609070040000|2020-12-27 11:54:00|5731.96|5693.96|5732.85|5694.85|5733.13|5695.13|5731.25|5693.25|10
1609070050000|2020-12-27 11:54:10|5733.18|5695.18|5733.52|5695.52|5733.61|5695.61|5733.04|5695.04|8
1609070060000|2020-12-27 11:54:20|5733.92|5695.92|5732.84|5694.84|5734.16|5696.16|5732.3|5694.3|10
1609070070000|2020-12-27 11:54:30|5732.7|5694.7|5732.29|5694.29|5732.7|5694.7|5731.73|5693.73|9
1609070080000|2020-12-27 11:54:40|5732.61|5694.61|5733.39|5695.39|5733.57|5695.57|5732.58|5694.58|10
1609070090000|2020-12-27 11:54:50|5733.17|5695.17|5730.45|5692.45|5733.17|5695.17|5730.28|5692.28|10
1609070100000|2020-12-27 11:55:00|5730.53|5692.53|5730.54|5692.54|5730.65|5692.65|5730.12|5692.12|10
1609070110000|2020-12-27 11:55:10|5730.36|5692.36|5731.26|5693.26|5731.29|5693.29|5730.36|5692.36|10
1609070120000|2020-12-27 11:55:20|5731.72|5693.72|5730.32|5692.32|5731.72|5693.72|5730.32|5692.32|10
1609070130000|2020-12-27 11:55:30|5729.37|5691.37|5729.43|5691.43|5730.1|5692.1|5729.24|5691.24|10
1609070140000|2020-12-27 11:55:40|5730.4|5692.4|5728.99|5690.99|5730.4|5692.4|5728.54|5690.54|10
1609070150000|2020-12-27 11:55:50|5729.3|5691.3|5728.15|5690.15|5729.58|5691.58|5728.09|5690.09|10
1609070160000|2020-12-27 11:56:00|5728.29|5690.29|5728.75|5690.75|5728.91|5690.91|5728.16|5690.16|10
1609070170000|2020-12-27 11:56:10|5728.99|5690.99|5729.2|5691.2|5729.2|5691.2|5728.5|5690.5|10
1609070180000|2020-12-27 11:56:20|5728.96|5690.96|5728.9|5690.9|5729.43|5691.43|5728.45|5690.45|10
1609070190000|2020-12-27 11:56:30|5728.89|5690.89|5729.14|5691.14|5729.8|5691.8|5728.72|5690.72|10
1609070200000|2020-12-27 11:56:40|5729.15|5691.15|5728.61|5690.61|5729.58|5691.58|5728.58|5690.58|10
1609070210000|2020-12-27 11:56:50|5728.64|5690.64|5727.27|5689.27|5729.24|5691.24|5726.8|5688.8|10
1609070220000|2020-12-27 11:57:00|5727.07|5689.07|5727.29|5689.29|5727.32|5689.32|5726.67|5688.67|10
1609070230000|2020-12-27 11:57:10|5727.49|5689.49|5728.32|5690.32|5728.32|5690.32|5727.49|5689.49|10
1609070240000|2020-12-27 11:57:20|5728.6|5690.6|5728.56|5690.56|5729.16|5691.16|5728.53|5690.53|10
1609070250000|2020-12-27 11:57:30|5728.01|5690.01|5724.36|5686.36|5728.01|5690.01|5724.36|5686.36|10
1609070260000|2020-12-27 11:57:40|5723.87|5685.87|5722.67|5684.67|5723.87|5685.87|5722.21|5684.21|10
1609070270000|2020-12-27 11:57:50|5722.22|5684.22|5721.58|5683.58|5723.16|5685.16|5721.58|5683.58|9
1609070280000|2020-12-27 11:58:00|5721.28|5683.28|5722.37|5684.37|5722.44|5684.44|5720.73|5682.73|10
1609070290000|2020-12-27 11:58:10|5722.21|5684.21|5720.6|5682.6|5722.3|5684.3|5720.6|5682.6|10
1609070300000|2020-12-27 11:58:20|5720.89|5682.89|5720.01|5682.01|5721.04|5683.04|5719.98|5681.98|9
1609070310000|2020-12-27 11:58:30|5720.07|5682.07|5715.3|5677.3|5720.1|5682.1|5715.3|5677.3|10
1609070320000|2020-12-27 11:58:40|5714.82|5676.82|5707.77|5669.77|5714.82|5676.82|5707.77|5669.77|10
1609070330000|2020-12-27 11:58:50|5707.63|5669.63|5710.34|5672.34|5710.46|5672.46|5707.63|5669.63|10
1609070340000|2020-12-27 11:59:00|5710.38|5672.38|5713.88|5675.88|5713.88|5675.88|5710.38|5672.38|10
1609070350000|2020-12-27 11:59:10|5714.19|5676.19|5720.76|5682.76|5721.23|5683.23|5714.19|5676.19|9
1609070360000|2020-12-27 11:59:20|5720.71|5682.71|5725.02|5687.02|5725.4|5687.4|5720.71|5682.71|10
1609070370000|2020-12-27 11:59:30|5725.9|5687.9|5723.67|5685.67|5725.9|5687.9|5723.67|5685.67|10
1609070380000|2020-12-27 11:59:40|5723.68|5685.68|5722.84|5684.84|5723.68|5685.68|5722.53|5684.53|10
1609070390000|2020-12-27 11:59:50|5723.06|5685.06|5725.58|5687.58|5725.58|5687.58|5723.06|5685.06|10
1609070400000|2020-12-27 12:00:00|5725.66|5687.66|5726.02|5688.02|5727.47|5689.47|5725.48|5687.48|10
1609070410000|2020-12-27 12:00:10|5725.5|5687.5|5720.92|5682.92|5725.5|5687.5|5720.66|5682.66|10
1609070420000|2020-12-27 12:00:20|5719.68|5681.68|5720.09|5682.09|5720.65|5682.65|5719.68|5681.68|9
1609070430000|2020-12-27 12:00:30|5720.12|5682.12|5717.15|5679.15|5720.12|5682.12|5717.15|5679.15|10
1609070440000|2020-12-27 12:00:40|5715.47|5677.47|5710.86|5672.86|5715.56|5677.56|5710.86|5672.86|10
1609070450000|2020-12-27 12:00:50|5710.63|5672.63|5707.6|5669.6|5710.63|5672.63|5707.34|5669.34|10
1609070460000|2020-12-27 12:01:00|5707.54|5669.54|5705.37|5667.37|5707.74|5669.74|5705.37|5667.37|10
1609070470000|2020-12-27 12:01:10|5704.44|5666.44|5698|5660|5704.44|5666.44|5698|5660|10
1609070480000|2020-12-27 12:01:20|5697.71|5659.71|5690.44|5652.44|5697.71|5659.71|5690.44|5652.44|10
1609070490000|2020-12-27 12:01:30|5689.31|5651.31|5679.77|5641.77|5689.31|5651.31|5679.77|5641.77|10
1609070500000|2020-12-27 12:01:40|5678.67|5640.67|5679.32|5641.32|5679.96|5641.96|5677.88|5639.88|10
1609070510000|2020-12-27 12:01:50|5679.42|5641.42|5683.29|5645.29|5683.45|5645.45|5679.37|5641.37|10
1609070520000|2020-12-27 12:02:00|5682.87|5644.87|5685.11|5647.11|5685.11|5647.11|5681.92|5643.92|10
1609070530000|2020-12-27 12:02:10|5685.2|5647.2|5686.91|5648.91|5686.91|5648.91|5684.61|5646.61|10
1609070540000|2020-12-27 12:02:20|5687.71|5649.71|5692.35|5654.35|5692.35|5654.35|5687.71|5649.71|10
1609070550000|2020-12-27 12:02:30|5693.46|5655.46|5692.89|5654.89|5693.89|5655.89|5692.89|5654.89|10
1609070560000|2020-12-27 12:02:40|5692.32|5654.32|5691.5|5653.5|5692.43|5654.43|5690.64|5652.64|10
1609070570000|2020-12-27 12:02:50|5691.45|5653.45|5694.51|5656.51|5694.51|5656.51|5691.45|5653.45|10
1609070580000|2020-12-27 12:03:00|5694.84|5656.84|5698.47|5660.47|5698.47|5660.47|5694.84|5656.84|10
1609070590000|2020-12-27 12:03:10|5697.94|5659.94|5696.1|5658.1|5698.41|5660.41|5696.1|5658.1|10
1609070600000|2020-12-27 12:03:20|5695.86|5657.86|5694.7|5656.7|5695.86|5657.86|5694.57|5656.57|10
1609070610000|2020-12-27 12:03:30|5694.89|5656.89|5695.33|5657.33|5695.99|5657.99|5694.74|5656.74|10
1609070620000|2020-12-27 12:03:40|5694.93|5656.93|5693.56|5655.56|5695|5657|5693.56|5655.56|10
1609070630000|2020-12-27 12:03:50|5694|5656|5693.4|5655.4|5694.37|5656.37|5693.35|5655.35|10
1609070640000|2020-12-27 12:04:00|5692.76|5654.76|5691.87|5653.87|5692.76|5654.76|5691.48|5653.48|10
1609070650000|2020-12-27 12:04:10|5691.75|5653.75|5689.62|5651.62|5691.75|5653.75|5689.62|5651.62|10
1609070660000|2020-12-27 12:04:20|5689.34|5651.34|5686.89|5648.89|5689.34|5651.34|5686.89|5648.89|10
1609070670000|2020-12-27 12:04:30|5687.1|5649.1|5684.88|5646.88|5687.93|5649.93|5684.88|5646.88|10
1609070680000|2020-12-27 12:04:40|5685.39|5647.39|5682.37|5644.37|5685.39|5647.39|5681.99|5643.99|10
1609070690000|2020-12-27 12:04:50|5682.32|5644.32|5680.58|5642.58|5682.32|5644.32|5680.03|5642.03|9
1609070700000|2020-12-27 12:05:00|5681.87|5643.87|5685.41|5647.41|5685.41|5647.41|5681.87|5643.87|10
1609070710000|2020-12-27 12:05:10|5685.4|5647.4|5683.75|5645.75|5685.52|5647.52|5683.75|5645.75|10
1609070720000|2020-12-27 12:05:20|5685.15|5647.15|5677.67|5639.67|5685.2|5647.2|5677.67|5639.67|10
1609070730000|2020-12-27 12:05:30|5676.99|5638.99|5669.46|5631.46|5676.99|5638.99|5669.46|5631.46|10
1609070740000|2020-12-27 12:05:40|5669.2|5631.2|5666.2|5628.2|5669.2|5631.2|5665.46|5627.46|10
1609070750000|2020-12-27 12:05:50|5665.79|5627.79|5663.53|5625.53|5665.79|5627.79|5663.53|5625.53|10
1609070760000|2020-12-27 12:06:00|5663.23|5625.23|5658.97|5620.97|5663.23|5625.23|5658.97|5620.97|10
1609070770000|2020-12-27 12:06:10|5660.58|5622.58|5658.05|5620.05|5661.09|5623.09|5657.95|5619.95|10
1609070780000|2020-12-27 12:06:20|5657.02|5619.02|5654.47|5616.47|5658.21|5620.21|5653.69|5615.69|10
1609070790000|2020-12-27 12:06:30|5654.78|5616.78|5656.84|5618.84|5656.84|5618.84|5654.24|5616.24|10
1609070800000|2020-12-27 12:06:40|5657.43|5619.43|5660.43|5622.43|5661.01|5623.01|5657.43|5619.43|10
1609070810000|2020-12-27 12:06:50|5659.97|5621.97|5659.39|5621.39|5660.41|5622.41|5659.39|5621.39|10
1609070820000|2020-12-27 12:07:00|5659.11|5621.11|5659.67|5621.67|5659.67|5621.67|5658.25|5620.25|10
1609070830000|2020-12-27 12:07:10|5658.66|5620.66|5659.61|5621.61|5659.93|5621.93|5658.66|5620.66|10
1609070840000|2020-12-27 12:07:20|5659.16|5621.16|5656.4|5618.4|5659.48|5621.48|5655.66|5617.66|10
1609070850000|2020-12-27 12:07:30|5656.24|5618.24|5652.76|5614.76|5656.47|5618.47|5652.56|5614.56|10
1609070860000|2020-12-27 12:07:40|5652.64|5614.64|5646.95|5608.95|5652.74|5614.74|5646.95|5608.95|10
1609070870000|2020-12-27 12:07:50|5647.37|5609.37|5643.73|5605.73|5647.37|5609.37|5643.44|5605.44|10
1609070880000|2020-12-27 12:08:00|5641.37|5603.37|5639.42|5601.42|5641.37|5603.37|5639.38|5601.38|10
1609070890000|2020-12-27 12:08:10|5638.43|5600.43|5636.82|5598.82|5638.88|5600.88|5636.12|5598.12|10
1609070900000|2020-12-27 12:08:20|5636.6|5598.6|5630.96|5592.96|5636.6|5598.6|5630.96|5592.96|10
1609070910000|2020-12-27 12:08:30|5630.87|5592.87|5628.33|5590.33|5631.59|5593.59|5627.64|5589.64|9
1609070920000|2020-12-27 12:08:40|5627.88|5589.88|5623.27|5585.27|5627.88|5589.88|5623.2|5585.2|10
1609070930000|2020-12-27 12:08:50|5623.71|5585.71|5615.57|5577.57|5623.97|5585.97|5614.91|5576.91|9
1609070940000|2020-12-27 12:09:00|5614.52|5576.52|5613.46|5575.46|5614.95|5576.95|5613.46|5575.46|10
1609070950000|2020-12-27 12:09:10|5612.48|5574.48|5617.45|5579.45|5617.45|5579.45|5610.62|5572.62|10
1609070960000|2020-12-27 12:09:20|5619.99|5581.99|5621.98|5583.98|5621.98|5583.98|5619.99|5581.99|10
1609070970000|2020-12-27 12:09:30|5622.1|5584.1|5623.94|5585.94|5625.03|5587.03|5622.1|5584.1|10
1609070980000|2020-12-27 12:09:40|5623.97|5585.97|5622.29|5584.29|5623.97|5585.97|5621.99|5583.99|10
1609070990000|2020-12-27 12:09:50|5623.63|5585.63|5616.03|5578.03|5623.63|5585.63|5616.03|5578.03|10
1609071000000|2020-12-27 12:10:00|5615.93|5577.93|5613.02|5575.02|5615.99|5577.99|5613.02|5575.02|9
1609071010000|2020-12-27 12:10:10|5613.31|5575.31|5604.84|5566.84|5613.31|5575.31|5604.84|5566.84|10
1609071020000|2020-12-27 12:10:20|5604.34|5566.34|5601.16|5563.16|5604.34|5566.34|5600.75|5562.75|10
1609071030000|2020-12-27 12:10:30|5600.51|5562.51|5598.46|5560.46|5601.7|5563.7|5597.3|5559.3|10
1609071040000|2020-12-27 12:10:40|5598.31|5560.31|5596.54|5558.54|5598.42|5560.42|5596.4|5558.4|10
1609071050000|2020-12-27 12:10:50|5595.5|5557.5|5594.09|5556.09|5595.5|5557.5|5593.55|5555.55|10
1609071060000|2020-12-27 12:11:00|5593.67|5555.67|5593.21|5555.21|5594.08|5556.08|5592.28|5554.28|10
1609071070000|2020-12-27 12:11:10|5592.93|5554.93|5593.59|5555.59|5594.32|5556.32|5592.93|5554.93|10
1609071080000|2020-12-27 12:11:20|5593.6|5555.6|5591.04|5553.04|5593.64|5555.64|5591.04|5553.04|10
1609071090000|2020-12-27 12:11:30|5589.73|5551.73|5584.48|5546.48|5589.73|5551.73|5584.48|5546.48|10
1609071100000|2020-12-27 12:11:40|5583.41|5545.41|5578.48|5540.48|5583.41|5545.41|5578.48|5540.48|10
1609071110000|2020-12-27 12:11:50|5578.67|5540.67|5571.15|5533.15|5578.67|5540.67|5571.15|5533.15|10
1609071120000|2020-12-27 12:12:00|5573.76|5535.76|5569.55|5531.55|5573.9|5535.9|5569.55|5531.55|10
1609071130000|2020-12-27 12:12:10|5568.96|5530.96|5574.06|5536.06|5574.06|5536.06|5567.25|5529.25|10
1609071140000|2020-12-27 12:12:20|5574.61|5536.61|5576.34|5538.34|5576.34|5538.34|5574.61|5536.61|10
1609071150000|2020-12-27 12:12:30|5577.65|5539.65|5589.91|5551.91|5589.91|5551.91|5577.65|5539.65|10
1609071160000|2020-12-27 12:12:40|5589.25|5551.25|5594.97|5556.97|5596.18|5558.18|5589.08|5551.08|10
1609071170000|2020-12-27 12:12:50|5595.56|5557.56|5592.91|5554.91|5595.56|5557.56|5591.72|5553.72|10
1609071180000|2020-12-27 12:13:00|5593.2|5555.2|5586.15|5548.15|5593.2|5555.2|5586.15|5548.15|10
1609071190000|2020-12-27 12:13:10|5585.63|5547.63|5582.74|5544.74|5585.82|5547.82|5582.65|5544.65|9
1609071200000|2020-12-27 12:13:20|5582.49|5544.49|5582.49|5544.49|5582.53|5544.53|5581.29|5543.29|10
1609071210000|2020-12-27 12:13:30|5582.33|5544.33|5584.83|5546.83|5584.83|5546.83|5582.33|5544.33|10
1609071220000|2020-12-27 12:13:40|5585.23|5547.23|5584.95|5546.95|5585.57|5547.57|5583.73|5545.73|10
1609071230000|2020-12-27 12:13:50|5585.11|5547.11|5585.07|5547.07|5585.11|5547.11|5583.55|5545.55|10
1609071240000|2020-12-27 12:14:00|5585.13|5547.13|5585.28|5547.28|5587.26|5549.26|5585.13|5547.13|10
1609071250000|2020-12-27 12:14:10|5586.41|5548.41|5586.94|5548.94|5587.89|5549.89|5585.35|5547.35|10
1609071260000|2020-12-27 12:14:20|5587.79|5549.79|5594.21|5556.21|5594.21|5556.21|5587.79|5549.79|10
1609071270000|2020-12-27 12:14:30|5593.81|5555.81|5599.8|5561.8|5600.16|5562.16|5593.81|5555.81|9
1609071280000|2020-12-27 12:14:40|5600.88|5562.88|5600.45|5562.45|5601.46|5563.46|5596.79|5558.79|10
1609071290000|2020-12-27 12:14:50|5601.29|5563.29|5605.06|5567.06|5605.06|5567.06|5601.09|5563.09|10
1609071300000|2020-12-27 12:15:00|5605.78|5567.78|5606.13|5568.13|5607.45|5569.45|5605.78|5567.78|10
1609071310000|2020-12-27 12:15:10|5606.52|5568.52|5608.76|5570.76|5608.76|5570.76|5605.25|5567.25|9
1609071320000|2020-12-27 12:15:20|5609.94|5571.94|5613.15|5575.15|5613.21|5575.21|5609.94|5571.94|10
1609071330000|2020-12-27 12:15:30|5613.25|5575.25|5617.18|5579.18|5617.18|5579.18|5613.25|5575.25|10
1609071340000|2020-12-27 12:15:40|5617.38|5579.38|5620.52|5582.52|5620.68|5582.68|5616.84|5578.84|10
1609071350000|2020-12-27 12:15:50|5621.28|5583.28|5620.82|5582.82|5622.51|5584.51|5620.82|5582.82|10
1609071360000|2020-12-27 12:16:00|5620.04|5582.04|5625.43|5587.43|5625.43|5587.43|5620.04|5582.04|10
1609071370000|2020-12-27 12:16:10|5624.99|5586.99|5625.05|5587.05|5625.4|5587.4|5624.15|5586.15|10
1609071380000|2020-12-27 12:16:20|5624.81|5586.81|5624.08|5586.08|5624.81|5586.81|5622.98|5584.98|10
1609071390000|2020-12-27 12:16:30|5625.96|5587.96|5630.33|5592.33|5630.33|5592.33|5625.78|5587.78|10
1609071400000|2020-12-27 12:16:40|5629.89|5591.89|5633.57|5595.57|5633.57|5595.57|5629.19|5591.19|10
1609071410000|2020-12-27 12:16:50|5633.54|5595.54|5638.35|5600.35|5638.35|5600.35|5633.54|5595.54|10
1609071420000|2020-12-27 12:17:00|5637.98|5599.98|5640.36|5602.36|5640.36|5602.36|5637.98|5599.98|10
1609071430000|2020-12-27 12:17:10|5640.72|5602.72|5642.22|5604.22|5642.26|5604.26|5640.66|5602.66|10
1609071440000|2020-12-27 12:17:20|5642.86|5604.86|5640.32|5602.32|5642.86|5604.86|5640.32|5602.32|10
1609071450000|2020-12-27 12:17:30|5638.98|5600.98|5632.13|5594.13|5638.98|5600.98|5632.13|5594.13|10
1609071460000|2020-12-27 12:17:40|5631.95|5593.95|5631.68|5593.68|5632.42|5594.42|5629.12|5591.12|10
1609071470000|2020-12-27 12:17:50|5632.05|5594.05|5629.29|5591.29|5632.16|5594.16|5629.29|5591.29|10
1609071480000|2020-12-27 12:18:00|5629.51|5591.51|5631.87|5593.87|5632.11|5594.11|5629.27|5591.27|10
1609071490000|2020-12-27 12:18:10|5631.72|5593.72|5632.7|5594.7|5632.7|5594.7|5631.16|5593.16|10
1609071500000|2020-12-27 12:18:20|5632.41|5594.41|5630.09|5592.09|5632.41|5594.41|5630.09|5592.09|9
1609071510000|2020-12-27 12:18:30|5630.39|5592.39|5630.63|5592.63|5630.63|5592.63|5629.46|5591.46|10
1609071520000|2020-12-27 12:18:40|5631.35|5593.35|5631.25|5593.25|5632.02|5594.02|5631.25|5593.25|10
1609071530000|2020-12-27 12:18:50|5631.17|5593.17|5632.97|5594.97|5632.97|5594.97|5630.91|5592.91|10
1609071540000|2020-12-27 12:19:00|5633.58|5595.58|5633.25|5595.25|5633.58|5595.58|5632.1|5594.1|10
1609071550000|2020-12-27 12:19:10|5632.54|5594.54|5628.56|5590.56|5632.54|5594.54|5628.56|5590.56|9
1609071560000|2020-12-27 12:19:20|5628.09|5590.09|5624.95|5586.95|5628.54|5590.54|5624.91|5586.91|10
1609071570000|2020-12-27 12:19:30|5625.28|5587.28|5617.71|5579.71|5625.28|5587.28|5617.71|5579.71|10
1609071580000|2020-12-27 12:19:40|5617.18|5579.18|5614.95|5576.95|5617.18|5579.18|5614.84|5576.84|10
1609071590000|2020-12-27 12:19:50|5614.58|5576.58|5609.91|5571.91|5614.58|5576.58|5609.83|5571.83|10
1609071600000|2020-12-27 12:20:00|5608.69|5570.69|5610.85|5572.85|5610.85|5572.85|5608.69|5570.69|10
1609071610000|2020-12-27 12:20:10|5611.87|5573.87|5612.17|5574.17|5613.51|5575.51|5611.87|5573.87|10
1609071620000|2020-12-27 12:20:20|5613.52|5575.52|5614.48|5576.48|5614.48|5576.48|5612.19|5574.19|10
1609071630000|2020-12-27 12:20:30|5614.51|5576.51|5617.65|5579.65|5617.65|5579.65|5614.51|5576.51|10
1609071640000|2020-12-27 12:20:40|5618.17|5580.17|5618.47|5580.47|5618.8|5580.8|5617.98|5579.98|10
1609071650000|2020-12-27 12:20:50|5618.16|5580.16|5617.56|5579.56|5618.16|5580.16|5617.28|5579.28|10
1609071660000|2020-12-27 12:21:00|5616.95|5578.95|5615.17|5577.17|5617.03|5579.03|5615.17|5577.17|10
1609071670000|2020-12-27 12:21:10|5614.89|5576.89|5611.99|5573.99|5614.89|5576.89|5611.99|5573.99|10
1609071680000|2020-12-27 12:21:20|5611.1|5573.1|5606.89|5568.89|5611.1|5573.1|5606.89|5568.89|10
1609071690000|2020-12-27 12:21:30|5606.65|5568.65|5602.16|5564.16|5606.67|5568.67|5602.16|5564.16|10
1609071700000|2020-12-27 12:21:40|5601.56|5563.56|5598.18|5560.18|5601.56|5563.56|5597.89|5559.89|10
1609071710000|2020-12-27 12:21:50|5596.93|5558.93|5595.18|5557.18|5597.09|5559.09|5595.18|5557.18|10
1609071720000|2020-12-27 12:22:00|5594.38|5556.38|5592.97|5554.97|5594.39|5556.39|5592.94|5554.94|10
1609071730000|2020-12-27 12:22:10|5592.11|5554.11|5590.98|5552.98|5592.41|5554.41|5590.98|5552.98|10
1609071740000|2020-12-27 12:22:20|5590.14|5552.14|5588.45|5550.45|5590.14|5552.14|5587.65|5549.65|10
1609071750000|2020-12-27 12:22:30|5588.8|5550.8|5586.84|5548.84|5588.91|5550.91|5586.84|5548.84|10
1609071760000|2020-12-27 12:22:40|5586.46|5548.46|5586.11|5548.11|5586.56|5548.56|5585.9|5547.9|10
1609071770000|2020-12-27 12:22:50|5585.69|5547.69|5586.75|5548.75|5586.75|5548.75|5584.85|5546.85|10
1609071780000|2020-12-27 12:23:00|5587.66|5549.66|5590.73|5552.73|5590.73|5552.73|5587.66|5549.66|10
1609071790000|2020-12-27 12:23:10|5590.54|5552.54|5593.51|5555.51|5593.51|5555.51|5590.05|5552.05|10
1609071800000|2020-12-27 12:23:20|5594.3|5556.3|5601.79|5563.79|5601.79|5563.79|5594.3|5556.3|10
1609071810000|2020-12-27 12:23:30|5602.91|5564.91|5608.65|5570.65|5608.65|5570.65|5602.91|5564.91|9
1609071820000|2020-12-27 12:23:40|5609.08|5571.08|5605.66|5567.66|5609.08|5571.08|5604.23|5566.23|10
1609071830000|2020-12-27 12:23:50|5605.29|5567.29|5606.84|5568.84|5606.84|5568.84|5605.29|5567.29|9
1609071840000|2020-12-27 12:24:00|5606.86|5568.86|5611.02|5573.02|5613.22|5575.22|5606.86|5568.86|10
1609071850000|2020-12-27 12:24:10|5613.41|5575.41|5619.62|5581.62|5619.62|5581.62|5613.34|5575.34|10
1609071860000|2020-12-27 12:24:20|5620.14|5582.14|5624.06|5586.06|5624.06|5586.06|5620.02|5582.02|10
1609071870000|2020-12-27 12:24:30|5624.7|5586.7|5624.17|5586.17|5624.7|5586.7|5623.38|5585.38|10
1609071880000|2020-12-27 12:24:40|5624.38|5586.38|5624.9|5586.9|5624.9|5586.9|5624.01|5586.01|10
1609071890000|2020-12-27 12:24:50|5625.39|5587.39|5624.65|5586.65|5625.88|5587.88|5624.65|5586.65|10
1609071900000|2020-12-27 12:25:00|5625.16|5587.16|5623.17|5585.17|5625.16|5587.16|5622.6|5584.6|10
1609071910000|2020-12-27 12:25:10|5623.4|5585.4|5626.88|5588.88|5627.17|5589.17|5623.1|5585.1|10
1609071920000|2020-12-27 12:25:20|5627.06|5589.06|5624.15|5586.15|5627.17|5589.17|5624.15|5586.15|10
1609071930000|2020-12-27 12:25:30|5624.25|5586.25|5625.18|5587.18|5625.8|5587.8|5624.25|5586.25|10
1609071940000|2020-12-27 12:25:40|5625.75|5587.75|5626.59|5588.59|5627.28|5589.28|5625.75|5587.75|10
1609071950000|2020-12-27 12:25:50|5626.15|5588.15|5624.67|5586.67|5626.29|5588.29|5624.27|5586.27|10
1609071960000|2020-12-27 12:26:00|5624.19|5586.19|5625.79|5587.79|5625.84|5587.84|5624.19|5586.19|10
1609071970000|2020-12-27 12:26:10|5626.21|5588.21|5626.25|5588.25|5627.02|5589.02|5625.94|5587.94|10
1609071980000|2020-12-27 12:26:20|5626.33|5588.33|5626|5588|5627.3|5589.3|5626|5588|10
1609071990000|2020-12-27 12:26:30|5625.54|5587.54|5624.76|5586.76|5625.54|5587.54|5624.65|5586.65|10
1609072000000|2020-12-27 12:26:40|5624.89|5586.89|5624.17|5586.17|5624.89|5586.89|5624.17|5586.17|10
1609072010000|2020-12-27 12:26:50|5624.2|5586.2|5624.39|5586.39|5624.45|5586.45|5624.1|5586.1|10
1609072020000|2020-12-27 12:27:00|5624.41|5586.41|5624|5586|5624.77|5586.77|5624|5586|10
1609072030000|2020-12-27 12:27:10|5623.99|5585.99|5622.62|5584.62|5623.99|5585.99|5622.62|5584.62|10
1609072040000|2020-12-27 12:27:20|5622.82|5584.82|5620.74|5582.74|5622.82|5584.82|5620.74|5582.74|10
1609072050000|2020-12-27 12:27:30|5620.67|5582.67|5618.87|5580.87|5620.67|5582.67|5618.87|5580.87|10
1609072060000|2020-12-27 12:27:40|5618.56|5580.56|5617.11|5579.11|5618.56|5580.56|5616.08|5578.08|10
1609072070000|2020-12-27 12:27:50|5616.98|5578.98|5617.54|5579.54|5617.54|5579.54|5616.45|5578.45|10
1609072080000|2020-12-27 12:28:00|5617.35|5579.35|5617.13|5579.13|5617.67|5579.67|5617.13|5579.13|10
1609072090000|2020-12-27 12:28:10|5617.32|5579.32|5616.48|5578.48|5617.78|5579.78|5616.48|5578.48|10
1609072100000|2020-12-27 12:28:20|5616.39|5578.39|5613.14|5575.14|5616.39|5578.39|5613.14|5575.14|9
1609072110000|2020-12-27 12:28:30|5613.23|5575.23|5612.13|5574.13|5613.78|5575.78|5612.13|5574.13|10
1609072120000|2020-12-27 12:28:40|5611.79|5573.79|5606.37|5568.37|5611.79|5573.79|5606.37|5568.37|10
1609072130000|2020-12-27 12:28:50|5606.29|5568.29|5605.68|5567.68|5606.29|5568.29|5604.67|5566.67|10
1609072140000|2020-12-27 12:29:00|5605.7|5567.7|5606.84|5568.84|5606.84|5568.84|5605.48|5567.48|10
1609072150000|2020-12-27 12:29:10|5607.76|5569.76|5613.9|5575.9|5613.9|5575.9|5607.76|5569.76|10
1609072160000|2020-12-27 12:29:20|5614.71|5576.71|5617.37|5579.37|5617.37|5579.37|5614.71|5576.71|10
1609072170000|2020-12-27 12:29:30|5617.3|5579.3|5618.76|5580.76|5618.77|5580.77|5616.98|5578.98|10
1609072180000|2020-12-27 12:29:40|5618.8|5580.8|5620.02|5582.02|5620.06|5582.06|5618.8|5580.8|10
1609072190000|2020-12-27 12:29:50|5620.31|5582.31|5621.18|5583.18|5621.18|5583.18|5620.31|5582.31|9
1609072200000|2020-12-27 12:30:00|5620.94|5582.94|5616.31|5578.31|5620.94|5582.94|5616.31|5578.31|10
1609072210000|2020-12-27 12:30:10|5614.49|5576.49|5607.61|5569.61|5614.49|5576.49|5607.61|5569.61|10
1609072220000|2020-12-27 12:30:20|5605.41|5567.41|5603.54|5565.54|5605.41|5567.41|5602.6|5564.6|10
1609072230000|2020-12-27 12:30:30|5603.46|5565.46|5603.76|5565.76|5603.76|5565.76|5602.38|5564.38|10
1609072240000|2020-12-27 12:30:40|5603.51|5565.51|5604.9|5566.9|5605.21|5567.21|5603.5|5565.5|10
1609072250000|2020-12-27 12:30:50|5605.62|5567.62|5609.15|5571.15|5609.15|5571.15|5605.62|5567.62|10
1609072260000|2020-12-27 12:31:00|5608.98|5570.98|5606.49|5568.49|5609.05|5571.05|5606.49|5568.49|9
1609072270000|2020-12-27 12:31:10|5605.83|5567.83|5604.87|5566.87|5606.44|5568.44|5604.87|5566.87|10
1609072280000|2020-12-27 12:31:20|5604.83|5566.83|5603.5|5565.5|5604.98|5566.98|5603.5|5565.5|10
1609072290000|2020-12-27 12:31:30|5603.53|5565.53|5603.7|5565.7|5603.7|5565.7|5602.53|5564.53|10
1609072300000|2020-12-27 12:31:40|5603.63|5565.63|5607.26|5569.26|5607.26|5569.26|5603.34|5565.34|10
1609072310000|2020-12-27 12:31:50|5607.02|5569.02|5605.32|5567.32|5607.02|5569.02|5605.32|5567.32|10
1609072320000|2020-12-27 12:32:00|5604.6|5566.6|5605.03|5567.03|5605.56|5567.56|5604.6|5566.6|10
1609072330000|2020-12-27 12:32:10|5605.15|5567.15|5604.23|5566.23|5605.27|5567.27|5604.08|5566.08|9
1609072340000|2020-12-27 12:32:20|5604.09|5566.09|5605.57|5567.57|5605.65|5567.65|5603.67|5565.67|10
1609072350000|2020-12-27 12:32:30|5606.14|5568.14|5608.78|5570.78|5608.78|5570.78|5605.88|5567.88|10
1609072360000|2020-12-27 12:32:40|5609.15|5571.15|5613.03|5575.03|5613.03|5575.03|5609.15|5571.15|10
1609072370000|2020-12-27 12:32:50|5613.67|5575.67|5620.63|5582.63|5620.63|5582.63|5613.67|5575.67|10
1609072380000|2020-12-27 12:33:00|5621.96|5583.96|5625.14|5587.14|5625.23|5587.23|5621.96|5583.96|10
1609072390000|2020-12-27 12:33:10|5624.94|5586.94|5625.6|5587.6|5625.6|5587.6|5624.77|5586.77|10
1609072400000|2020-12-27 12:33:20|5625.55|5587.55|5627.1|5589.1|5627.34|5589.34|5625.55|5587.55|10
1609072410000|2020-12-27 12:33:30|5626.57|5588.57|5630.6|5592.6|5630.6|5592.6|5626.14|5588.14|9
1609072420000|2020-12-27 12:33:40|5632.59|5594.59|5637.38|5599.38|5637.38|5599.38|5632.59|5594.59|10
1609072430000|2020-12-27 12:33:50|5637.23|5599.23|5638.59|5600.59|5639.06|5601.06|5637.23|5599.23|10
1609072440000|2020-12-27 12:34:00|5638.29|5600.29|5638.34|5600.34|5638.34|5600.34|5637.72|5599.72|10
1609072450000|2020-12-27 12:34:10|5638.36|5600.36|5640.42|5602.42|5640.42|5602.42|5636.85|5598.85|10
1609072460000|2020-12-27 12:34:20|5640.66|5602.66|5646.79|5608.79|5646.79|5608.79|5640.66|5602.66|10
1609072470000|2020-12-27 12:34:30|5645.28|5607.28|5648.48|5610.48|5648.48|5610.48|5645.28|5607.28|10
1609072480000|2020-12-27 12:34:40|5648.94|5610.94|5647.05|5609.05|5649.09|5611.09|5647.05|5609.05|10
1609072490000|2020-12-27 12:34:50|5646.18|5608.18|5646.7|5608.7|5646.7|5608.7|5645.78|5607.78|10
1609072500000|2020-12-27 12:35:00|5646.17|5608.17|5646.84|5608.84|5646.84|5608.84|5646.13|5608.13|10
1609072510000|2020-12-27 12:35:10|5647.03|5609.03|5654.88|5616.88|5654.88|5616.88|5647.03|5609.03|10
1609072520000|2020-12-27 12:35:20|5656.69|5618.69|5658.36|5620.36|5658.95|5620.95|5655.79|5617.79|10
1609072530000|2020-12-27 12:35:30|5658.45|5620.45|5662.41|5624.41|5662.52|5624.52|5658.45|5620.45|10
1609072540000|2020-12-27 12:35:40|5662.62|5624.62|5662.66|5624.66|5662.66|5624.66|5661.23|5623.23|10
1609072550000|2020-12-27 12:35:50|5661.85|5623.85|5664.17|5626.17|5664.17|5626.17|5661.81|5623.81|10
1609072560000|2020-12-27 12:36:00|5664.06|5626.06|5665.78|5627.78|5665.78|5627.78|5664.06|5626.06|10
1609072570000|2020-12-27 12:36:10|5665.89|5627.89|5668.43|5630.43|5668.43|5630.43|5665.81|5627.81|10
1609072580000|2020-12-27 12:36:20|5668.46|5630.46|5667.14|5629.14|5669.36|5631.36|5667.14|5629.14|10
1609072590000|2020-12-27 12:36:30|5667.86|5629.86|5667.01|5629.01|5668.2|5630.2|5666.9|5628.9|10
1609072600000|2020-12-27 12:36:40|5666.89|5628.89|5667.41|5629.41|5668.4|5630.4|5666.89|5628.89|10
1609072610000|2020-12-27 12:36:50|5667.21|5629.21|5664.23|5626.23|5667.21|5629.21|5664.23|5626.23|10
1609072620000|2020-12-27 12:37:00|5664.37|5626.37|5667.7|5629.7|5667.7|5629.7|5663.7|5625.7|10
1609072630000|2020-12-27 12:37:10|5667.83|5629.83|5671.02|5633.02|5671.02|5633.02|5667.83|5629.83|10
1609072640000|2020-12-27 12:37:20|5671.84|5633.84|5673.33|5635.33|5673.33|5635.33|5671.5|5633.5|10
1609072650000|2020-12-27 12:37:30|5673.51|5635.51|5674.5|5636.5|5674.5|5636.5|5673.06|5635.06|10
1609072660000|2020-12-27 12:37:40|5674.87|5636.87|5675.67|5637.67|5676.09|5638.09|5674.87|5636.87|10
1609072670000|2020-12-27 12:37:50|5676.06|5638.06|5678.01|5640.01|5678.01|5640.01|5675.96|5637.96|9
1609072680000|2020-12-27 12:38:00|5677.76|5639.76|5677.37|5639.37|5678.18|5640.18|5677.37|5639.37|10
1609072690000|2020-12-27 12:38:10|5677.55|5639.55|5676.31|5638.31|5677.66|5639.66|5676.31|5638.31|10
1609072700000|2020-12-27 12:38:20|5676.63|5638.63|5678|5640|5678|5640|5676.63|5638.63|10
1609072710000|2020-12-27 12:38:30|5678.98|5640.98|5678.99|5640.99|5679.51|5641.51|5678.71|5640.71|10
1609072720000|2020-12-27 12:38:40|5678.91|5640.91|5678.89|5640.89|5679.22|5641.22|5678.43|5640.43|10
1609072730000|2020-12-27 12:38:50|5678.77|5640.77|5679.38|5641.38|5680.32|5642.32|5678.77|5640.77|10
1609072740000|2020-12-27 12:39:00|5679.06|5641.06|5680.36|5642.36|5680.36|5642.36|5679.06|5641.06|10
1609072750000|2020-12-27 12:39:10|5680.52|5642.52|5680.64|5642.64|5681.52|5643.52|5680.52|5642.52|10
1609072760000|2020-12-27 12:39:20|5680.55|5642.55|5678.17|5640.17|5680.55|5642.55|5678.17|5640.17|10
1609072770000|2020-12-27 12:39:30|5677.49|5639.49|5675.76|5637.76|5677.51|5639.51|5675.76|5637.76|10
1609072780000|2020-12-27 12:39:40|5675.65|5637.65|5677.91|5639.91|5678.03|5640.03|5675.65|5637.65|10
1609072790000|2020-12-27 12:39:50|5678|5640|5678.64|5640.64|5678.64|5640.64|5677.71|5639.71|10
1609072800000|2020-12-27 12:40:00|5678.77|5640.77|5678.15|5640.15|5678.77|5640.77|5677.63|5639.63|10
1609072810000|2020-12-27 12:40:10|5678.22|5640.22|5677.09|5639.09|5678.32|5640.32|5677.09|5639.09|10
1609072820000|2020-12-27 12:40:20|5677.17|5639.17|5677|5639|5677.33|5639.33|5676.83|5638.83|10
1609072830000|2020-12-27 12:40:30|5676.95|5638.95|5677.85|5639.85|5678.06|5640.06|5676.79|5638.79|10
1609072840000|2020-12-27 12:40:40|5678.06|5640.06|5678.7|5640.7|5678.73|5640.73|5678.06|5640.06|10
1609072850000|2020-12-27 12:40:50|5679.01|5641.01|5679.36|5641.36|5679.52|5641.52|5679.01|5641.01|10
1609072860000|2020-12-27 12:41:00|5679.32|5641.32|5681|5643|5681|5643|5679.25|5641.25|9
1609072870000|2020-12-27 12:41:10|5681.36|5643.36|5681.55|5643.55|5682.14|5644.14|5681.34|5643.34|10
1609072880000|2020-12-27 12:41:20|5682.12|5644.12|5681.88|5643.88|5682.12|5644.12|5681.72|5643.72|10
1609072890000|2020-12-27 12:41:30|5682.26|5644.26|5683.22|5645.22|5683.81|5645.81|5682.26|5644.26|10
1609072900000|2020-12-27 12:41:40|5683.17|5645.17|5682.62|5644.62|5683.33|5645.33|5682.62|5644.62|10
1609072910000|2020-12-27 12:41:50|5682.5|5644.5|5682.45|5644.45|5682.5|5644.5|5681.69|5643.69|10
1609072920000|2020-12-27 12:42:00|5682.31|5644.31|5680.86|5642.86|5682.31|5644.31|5680.86|5642.86|10
1609072930000|2020-12-27 12:42:10|5680.08|5642.08|5678.06|5640.06|5680.08|5642.08|5678.06|5640.06|10
1609072940000|2020-12-27 12:42:20|5678.35|5640.35|5680.28|5642.28|5680.28|5642.28|5678.07|5640.07|10
1609072950000|2020-12-27 12:42:30|5680.27|5642.27|5678.56|5640.56|5680.27|5642.27|5678.56|5640.56|10
1609072960000|2020-12-27 12:42:40|5678.14|5640.14|5677.08|5639.08|5678.14|5640.14|5676.65|5638.65|10
1609072970000|2020-12-27 12:42:50|5677.16|5639.16|5677.15|5639.15|5677.44|5639.44|5677.15|5639.15|10
1609072980000|2020-12-27 12:43:00|5677.29|5639.29|5675.24|5637.24|5677.29|5639.29|5675.21|5637.21|10
1609072990000|2020-12-27 12:43:10|5674.65|5636.65|5675.1|5637.1|5675.1|5637.1|5673.81|5635.81|10
1609073000000|2020-12-27 12:43:20|5675.83|5637.83|5677.82|5639.82|5677.99|5639.99|5675.83|5637.83|10
1609073010000|2020-12-27 12:43:30|5677.98|5639.98|5676.45|5638.45|5678.4|5640.4|5676.45|5638.45|10
1609073020000|2020-12-27 12:43:40|5676.5|5638.5|5673.83|5635.83|5676.5|5638.5|5673.83|5635.83|10
1609073030000|2020-12-27 12:43:50|5673.26|5635.26|5672.9|5634.9|5673.26|5635.26|5672.59|5634.59|10
1609073040000|2020-12-27 12:44:00|5672.62|5634.62|5671.47|5633.47|5672.63|5634.63|5671.47|5633.47|10
1609073050000|2020-12-27 12:44:10|5671.27|5633.27|5670.72|5632.72|5671.27|5633.27|5670.51|5632.51|10
1609073060000|2020-12-27 12:44:20|5670.54|5632.54|5668.97|5630.97|5670.6|5632.6|5668.97|5630.97|10
1609073070000|2020-12-27 12:44:30|5668.92|5630.92|5672.6|5634.6|5672.6|5634.6|5668.92|5630.92|10
1609073080000|2020-12-27 12:44:40|5673.93|5635.93|5677.91|5639.91|5677.99|5639.99|5673.93|5635.93|9
1609073090000|2020-12-27 12:44:50|5679.05|5641.05|5682.49|5644.49|5682.49|5644.49|5679.05|5641.05|10
1609073100000|2020-12-27 12:45:00|5683.48|5645.48|5684.55|5646.55|5684.55|5646.55|5683.48|5645.48|10
1609073110000|2020-12-27 12:45:10|5684.52|5646.52|5684.06|5646.06|5684.65|5646.65|5684.06|5646.06|10
1609073120000|2020-12-27 12:45:20|5684.09|5646.09|5687.41|5649.41|5687.42|5649.42|5684.05|5646.05|10
1609073130000|2020-12-27 12:45:30|5687.34|5649.34|5687.13|5649.13|5688.1|5650.1|5686.5|5648.5|10
1609073140000|2020-12-27 12:45:40|5687.28|5649.28|5688.36|5650.36|5688.46|5650.46|5687.28|5649.28|10
1609073150000|2020-12-27 12:45:50|5688.38|5650.38|5692.35|5654.35|5692.35|5654.35|5688.38|5650.38|10
1609073160000|2020-12-27 12:46:00|5692.73|5654.73|5695.59|5657.59|5695.59|5657.59|5692.73|5654.73|10
1609073170000|2020-12-27 12:46:10|5695.61|5657.61|5700.59|5662.59|5700.59|5662.59|5695.61|5657.61|10
1609073180000|2020-12-27 12:46:20|5701.27|5663.27|5703.54|5665.54|5704.01|5666.01|5701.27|5663.27|10
1609073190000|2020-12-27 12:46:30|5703.74|5665.74|5706.85|5668.85|5706.85|5668.85|5703.74|5665.74|10
1609073200000|2020-12-27 12:46:40|5707.44|5669.44|5707.11|5669.11|5707.44|5669.44|5706.28|5668.28|10
1609073210000|2020-12-27 12:46:50|5707.2|5669.2|5708.2|5670.2|5708.2|5670.2|5706.72|5668.72|10
1609073220000|2020-12-27 12:47:00|5708.39|5670.39|5713.22|5675.22|5713.22|5675.22|5708.39|5670.39|10
1609073230000|2020-12-27 12:47:10|5713.39|5675.39|5713.27|5675.27|5713.6|5675.6|5711.85|5673.85|10
1609073240000|2020-12-27 12:47:20|5713.23|5675.23|5715.62|5677.62|5715.62|5677.62|5713.08|5675.08|10
1609073250000|2020-12-27 12:47:30|5716.24|5678.24|5715.27|5677.27|5716.59|5678.59|5715.27|5677.27|10
1609073260000|2020-12-27 12:47:40|5714.65|5676.65|5712.77|5674.77|5714.65|5676.65|5712.77|5674.77|10
1609073270000|2020-12-27 12:47:50|5712.53|5674.53|5712.94|5674.94|5713.01|5675.01|5712.18|5674.18|10
1609073280000|2020-12-27 12:48:00|5712.77|5674.77|5716.07|5678.07|5716.07|5678.07|5712.77|5674.77|10
1609073290000|2020-12-27 12:48:10|5716.6|5678.6|5716.75|5678.75|5717.45|5679.45|5716.6|5678.6|10
1609073300000|2020-12-27 12:48:20|5716.72|5678.72|5717.02|5679.02|5717.4|5679.4|5716.72|5678.72|10
1609073310000|2020-12-27 12:48:30|5717.04|5679.04|5714|5676|5717.04|5679.04|5714|5676|9
1609073320000|2020-12-27 12:48:40|5713.62|5675.62|5711.73|5673.73|5713.62|5675.62|5711.73|5673.73|10
1609073330000|2020-12-27 12:48:50|5711.85|5673.85|5710.02|5672.02|5711.85|5673.85|5710.02|5672.02|9
1609073340000|2020-12-27 12:49:00|5709.33|5671.33|5710.82|5672.82|5710.82|5672.82|5709.07|5671.07|10
1609073350000|2020-12-27 12:49:10|5711.94|5673.94|5713.65|5675.65|5713.65|5675.65|5711.88|5673.88|10
1609073360000|2020-12-27 12:49:20|5714.07|5676.07|5713.65|5675.65|5714.5|5676.5|5713.15|5675.15|10
1609073370000|2020-12-27 12:49:30|5713.09|5675.09|5712.98|5674.98|5713.4|5675.4|5712.98|5674.98|9
1609073380000|2020-12-27 12:49:40|5713.43|5675.43|5712.23|5674.23|5713.43|5675.43|5712.23|5674.23|10
1609073390000|2020-12-27 12:49:50|5711.94|5673.94|5710.83|5672.83|5712.15|5674.15|5710.83|5672.83|10
1609073400000|2020-12-27 12:50:00|5710.29|5672.29|5709.01|5671.01|5710.34|5672.34|5709.01|5671.01|10
1609073410000|2020-12-27 12:50:10|5709.2|5671.2|5709.88|5671.88|5709.9|5671.9|5709.2|5671.2|10
1609073420000|2020-12-27 12:50:20|5709.75|5671.75|5710.44|5672.44|5710.44|5672.44|5709.61|5671.61|10
1609073430000|2020-12-27 12:50:30|5710.75|5672.75|5712.14|5674.14|5712.14|5674.14|5710.75|5672.75|10
1609073440000|2020-12-27 12:50:40|5711.67|5673.67|5710.54|5672.54|5711.67|5673.67|5710.54|5672.54|10
1609073450000|2020-12-27 12:50:50|5710.89|5672.89|5706.99|5668.99|5710.89|5672.89|5706.72|5668.72|9
1609073460000|2020-12-27 12:51:00|5706.93|5668.93|5709.21|5671.21|5709.21|5671.21|5706.38|5668.38|9
1609073470000|2020-12-27 12:51:10|5709.14|5671.14|5708.63|5670.63|5709.14|5671.14|5708.15|5670.15|10
1609073480000|2020-12-27 12:51:20|5709.01|5671.01|5709.92|5671.92|5709.92|5671.92|5708.96|5670.96|10
1609073490000|2020-12-27 12:51:30|5709.84|5671.84|5709.71|5671.71|5709.99|5671.99|5709.61|5671.61|9
1609073500000|2020-12-27 12:51:40|5709.88|5671.88|5710.29|5672.29|5710.77|5672.77|5709.88|5671.88|10
1609073510000|2020-12-27 12:51:50|5710.25|5672.25|5709.77|5671.77|5710.35|5672.35|5709.77|5671.77|9
1609073520000|2020-12-27 12:52:00|5709.52|5671.52|5709.07|5671.07|5709.64|5671.64|5708.93|5670.93|10
1609073530000|2020-12-27 12:52:10|5708.98|5670.98|5710.74|5672.74|5710.93|5672.93|5708.98|5670.98|10
1609073540000|2020-12-27 12:52:20|5710.78|5672.78|5710.61|5672.61|5711.21|5673.21|5710.51|5672.51|10
1609073550000|2020-12-27 12:52:30|5710.25|5672.25|5710.58|5672.58|5710.58|5672.58|5709.51|5671.51|10
1609073560000|2020-12-27 12:52:40|5710.61|5672.61|5710.78|5672.78|5711.4|5673.4|5710.61|5672.61|9
1609073570000|2020-12-27 12:52:50|5710.86|5672.86|5709.43|5671.43|5710.95|5672.95|5709.43|5671.43|10
1609073580000|2020-12-27 12:53:00|5709.14|5671.14|5707.6|5669.6|5709.14|5671.14|5706.94|5668.94|10
1609073590000|2020-12-27 12:53:10|5707.48|5669.48|5707.2|5669.2|5707.62|5669.62|5706.58|5668.58|10
1609073600000|2020-12-27 12:53:20|5707.21|5669.21|5706.57|5668.57|5707.24|5669.24|5706.01|5668.01|10
1609073610000|2020-12-27 12:53:30|5706.58|5668.58|5708.08|5670.08|5708.08|5670.08|5706.44|5668.44|9
1609073620000|2020-12-27 12:53:40|5708.2|5670.2|5707.88|5669.88|5708.59|5670.59|5707.88|5669.88|10
1609073630000|2020-12-27 12:53:50|5707.49|5669.49|5706.71|5668.71|5707.49|5669.49|5706.71|5668.71|10
1609073640000|2020-12-27 12:54:00|5706.6|5668.6|5704.09|5666.09|5706.71|5668.71|5704.09|5666.09|10
1609073650000|2020-12-27 12:54:10|5703.91|5665.91|5700.64|5662.64|5703.91|5665.91|5700.59|5662.59|10
1609073660000|2020-12-27 12:54:20|5699.05|5661.05|5702.53|5664.53|5702.53|5664.53|5699.05|5661.05|10
1609073670000|2020-12-27 12:54:30|5702.63|5664.63|5702.58|5664.58|5702.63|5664.63|5702.36|5664.36|10
1609073680000|2020-12-27 12:54:40|5702.84|5664.84|5703.24|5665.24|5703.26|5665.26|5702.73|5664.73|9
1609073690000|2020-12-27 12:54:50|5703.2|5665.2|5704.71|5666.71|5704.72|5666.72|5703.2|5665.2|10
1609073700000|2020-12-27 12:55:00|5704.89|5666.89|5705.74|5667.74|5705.82|5667.82|5704.89|5666.89|10
1609073710000|2020-12-27 12:55:10|5705.48|5667.48|5705.6|5667.6|5705.66|5667.66|5705.37|5667.37|10
1609073720000|2020-12-27 12:55:20|5705.35|5667.35|5706.03|5668.03|5706.24|5668.24|5705.35|5667.35|10
1609073730000|2020-12-27 12:55:30|5705.95|5667.95|5707.45|5669.45|5707.65|5669.65|5705.95|5667.95|10
1609073740000|2020-12-27 12:55:40|5707.86|5669.86|5708.19|5670.19|5708.19|5670.19|5707.56|5669.56|10
1609073750000|2020-12-27 12:55:50|5708.36|5670.36|5708.54|5670.54|5708.65|5670.65|5708.35|5670.35|9
1609073760000|2020-12-27 12:56:00|5708.2|5670.2|5710.52|5672.52|5710.52|5672.52|5708.2|5670.2|10
1609073770000|2020-12-27 12:56:10|5710.43|5672.43|5710.51|5672.51|5710.75|5672.75|5710.43|5672.43|10
1609073780000|2020-12-27 12:56:20|5709.61|5671.61|5708.86|5670.86|5709.72|5671.72|5708.86|5670.86|10
1609073790000|2020-12-27 12:56:30|5708.92|5670.92|5708.43|5670.43|5708.92|5670.92|5708.28|5670.28|10
1609073800000|2020-12-27 12:56:40|5708.63|5670.63|5707.28|5669.28|5708.63|5670.63|5707.25|5669.25|10
1609073810000|2020-12-27 12:56:50|5707.2|5669.2|5704.59|5666.59|5707.2|5669.2|5704.59|5666.59|9
1609073820000|2020-12-27 12:57:00|5704.31|5666.31|5702.42|5664.42|5704.47|5666.47|5702.42|5664.42|10
1609073830000|2020-12-27 12:57:10|5702.8|5664.8|5697.4|5659.4|5702.8|5664.8|5697.4|5659.4|10
1609073840000|2020-12-27 12:57:20|5696.95|5658.95|5694.79|5656.79|5696.95|5658.95|5694.63|5656.63|10
1609073850000|2020-12-27 12:57:30|5694.68|5656.68|5695.64|5657.64|5695.64|5657.64|5694.27|5656.27|10
1609073860000|2020-12-27 12:57:40|5695.51|5657.51|5696.14|5658.14|5696.14|5658.14|5695.36|5657.36|10
1609073870000|2020-12-27 12:57:50|5696.26|5658.26|5701.61|5663.61|5701.64|5663.64|5696.26|5658.26|9
1609073880000|2020-12-27 12:58:00|5702.15|5664.15|5702.17|5664.17|5702.6|5664.6|5702.09|5664.09|10
1609073890000|2020-12-27 12:58:10|5702.52|5664.52|5700.2|5662.2|5702.52|5664.52|5700.2|5662.2|10
1609073900000|2020-12-27 12:58:20|5699.79|5661.79|5699.02|5661.02|5700.09|5662.09|5699.02|5661.02|9
1609073910000|2020-12-27 12:58:30|5698.68|5660.68|5695.82|5657.82|5698.68|5660.68|5695.78|5657.78|10
1609073920000|2020-12-27 12:58:40|5695.86|5657.86|5696.8|5658.8|5697.74|5659.74|5695.86|5657.86|10
1609073930000|2020-12-27 12:58:50|5696.88|5658.88|5697.15|5659.15|5697.32|5659.32|5696.88|5658.88|10
1609073940000|2020-12-27 12:59:00|5697.03|5659.03|5696.79|5658.79|5697.58|5659.58|5696.79|5658.79|10
1609073950000|2020-12-27 12:59:10|5696.49|5658.49|5694.96|5656.96|5696.59|5658.59|5694.89|5656.89|10
1609073960000|2020-12-27 12:59:20|5694.77|5656.77|5693.25|5655.25|5694.77|5656.77|5693.07|5655.07|10
1609073970000|2020-12-27 12:59:30|5693.1|5655.1|5693.28|5655.28|5694.09|5656.09|5693.02|5655.02|9
1609073980000|2020-12-27 12:59:40|5693.24|5655.24|5693.78|5655.78|5693.93|5655.93|5693|5655|10
1609073990000|2020-12-27 12:59:50|5693.55|5655.55|5692.38|5654.38|5693.81|5655.81|5692.35|5654.35|10
1609074000000|2020-12-27 13:00:00|5692.04|5654.04|5691.77|5653.77|5692.04|5654.04|5691.49|5653.49|9
1609074010000|2020-12-27 13:00:10|5691.89|5653.89|5691.92|5653.92|5692.49|5654.49|5691.64|5653.64|10
1609074020000|2020-12-27 13:00:20|5692|5654|5694.35|5656.35|5694.35|5656.35|5692|5654|10
1609074030000|2020-12-27 13:00:30|5695.11|5657.11|5696.4|5658.4|5696.4|5658.4|5694.68|5656.68|10
1609074040000|2020-12-27 13:00:40|5696.87|5658.87|5699.74|5661.74|5700.15|5662.15|5696.87|5658.87|10
1609074050000|2020-12-27 13:00:50|5700.05|5662.05|5701.93|5663.93|5701.93|5663.93|5700.05|5662.05|10
1609074060000|2020-12-27 13:01:00|5701.67|5663.67|5702.06|5664.06|5702.46|5664.46|5701.67|5663.67|10
1609074070000|2020-12-27 13:01:10|5701.92|5663.92|5701.98|5663.98|5702.03|5664.03|5701.75|5663.75|10
1609074080000|2020-12-27 13:01:20|5701.96|5663.96|5701.71|5663.71|5702.02|5664.02|5701.71|5663.71|10
1609074090000|2020-12-27 13:01:30|5701.69|5663.69|5700.69|5662.69|5701.69|5663.69|5700.48|5662.48|9
1609074100000|2020-12-27 13:01:40|5700.3|5662.3|5700.11|5662.11|5700.5|5662.5|5699.66|5661.66|10
1609074110000|2020-12-27 13:01:50|5700.08|5662.08|5700.41|5662.41|5700.59|5662.59|5699.79|5661.79|10
1609074120000|2020-12-27 13:02:00|5700.45|5662.45|5703.39|5665.39|5703.39|5665.39|5700.45|5662.45|10
1609074130000|2020-12-27 13:02:10|5703.79|5665.79|5704.02|5666.02|5704.05|5666.05|5703.79|5665.79|10
1609074140000|2020-12-27 13:02:20|5704.12|5666.12|5704.01|5666.01|5704.43|5666.43|5703.98|5665.98|9
1609074150000|2020-12-27 13:02:30|5704.28|5666.28|5703.83|5665.83|5704.28|5666.28|5703.42|5665.42|10
1609074160000|2020-12-27 13:02:40|5704.15|5666.15|5705.54|5667.54|5705.71|5667.71|5704.01|5666.01|10
1609074170000|2020-12-27 13:02:50|5706.11|5668.11|5708|5670|5708|5670|5706.11|5668.11|10
1609074180000|2020-12-27 13:03:00|5708.01|5670.01|5709.92|5671.92|5709.98|5671.98|5708.01|5670.01|10
1609074190000|2020-12-27 13:03:10|5710.05|5672.05|5709.3|5671.3|5710.31|5672.31|5709.3|5671.3|10
1609074200000|2020-12-27 13:03:20|5709.33|5671.33|5711.23|5673.23|5711.23|5673.23|5709.33|5671.33|10
1609074210000|2020-12-27 13:03:30|5711.45|5673.45|5711.64|5673.64|5712.21|5674.21|5711.45|5673.45|10
1609074220000|2020-12-27 13:03:40|5711.93|5673.93|5710.87|5672.87|5712.13|5674.13|5710.87|5672.87|10
1609074230000|2020-12-27 13:03:50|5710.7|5672.7|5710.78|5672.78|5711.09|5673.09|5710.29|5672.29|10
1609074240000|2020-12-27 13:04:00|5710.89|5672.89|5711.32|5673.32|5711.32|5673.32|5710.54|5672.54|10
1609074250000|2020-12-27 13:04:10|5711.41|5673.41|5711.04|5673.04|5711.42|5673.42|5711.04|5673.04|10
1609074260000|2020-12-27 13:04:20|5710.93|5672.93|5710.63|5672.63|5711.15|5673.15|5710.52|5672.52|10
1609074270000|2020-12-27 13:04:30|5710.6|5672.6|5709.42|5671.42|5710.62|5672.62|5709.42|5671.42|10
1609074280000|2020-12-27 13:04:40|5709.37|5671.37|5709.15|5671.15|5709.52|5671.52|5709.15|5671.15|10
1609074290000|2020-12-27 13:04:50|5708.96|5670.96|5708.07|5670.07|5708.96|5670.96|5708.06|5670.06|10
1609074300000|2020-12-27 13:05:00|5707.54|5669.54|5703.35|5665.35|5707.54|5669.54|5703.35|5665.35|10
1609074310000|2020-12-27 13:05:10|5702.05|5664.05|5701.25|5663.25|5702.05|5664.05|5700.85|5662.85|10
1609074320000|2020-12-27 13:05:20|5701.22|5663.22|5700.6|5662.6|5701.22|5663.22|5699.78|5661.78|10
1609074330000|2020-12-27 13:05:30|5699.71|5661.71|5697.15|5659.15|5699.71|5661.71|5696.62|5658.62|9
1609074340000|2020-12-27 13:05:40|5697.04|5659.04|5697.59|5659.59|5697.94|5659.94|5697.04|5659.04|10
1609074350000|2020-12-27 13:05:50|5698.02|5660.02|5699.27|5661.27|5699.27|5661.27|5698.02|5660.02|10
1609074360000|2020-12-27 13:06:00|5699.54|5661.54|5699.82|5661.82|5699.82|5661.82|5699.39|5661.39|10
1609074370000|2020-12-27 13:06:10|5699.8|5661.8|5697.6|5659.6|5699.8|5661.8|5697.6|5659.6|10
1609074380000|2020-12-27 13:06:20|5697.15|5659.15|5695.77|5657.77|5697.15|5659.15|5695.77|5657.77|10
1609074390000|2020-12-27 13:06:30|5695.69|5657.69|5693.66|5655.66|5695.69|5657.69|5693.66|5655.66|10
1609074400000|2020-12-27 13:06:40|5692.91|5654.91|5691.29|5653.29|5692.91|5654.91|5691.29|5653.29|10
1609074410000|2020-12-27 13:06:50|5691|5653|5690.27|5652.27|5691.55|5653.55|5689.79|5651.79|10
1609074420000|2020-12-27 13:07:00|5689.79|5651.79|5687.83|5649.83|5689.79|5651.79|5687.83|5649.83|9
1609074430000|2020-12-27 13:07:10|5687.92|5649.92|5688.12|5650.12|5688.23|5650.23|5687.76|5649.76|10
1609074440000|2020-12-27 13:07:20|5687.69|5649.69|5683.88|5645.88|5687.69|5649.69|5683.88|5645.88|10
1609074450000|2020-12-27 13:07:30|5684.15|5646.15|5681.64|5643.64|5684.15|5646.15|5681.64|5643.64|10
1609074460000|2020-12-27 13:07:40|5681.67|5643.67|5682.03|5644.03|5682.18|5644.18|5681.67|5643.67|10
1609074470000|2020-12-27 13:07:50|5681.55|5643.55|5682.48|5644.48|5682.48|5644.48|5681.55|5643.55|10
1609074480000|2020-12-27 13:08:00|5682.82|5644.82|5685.15|5647.15|5685.31|5647.31|5682.82|5644.82|9
1609074490000|2020-12-27 13:08:10|5685.09|5647.09|5684.63|5646.63|5685.3|5647.3|5684.63|5646.63|10
1609074500000|2020-12-27 13:08:20|5684.55|5646.55|5682.7|5644.7|5684.55|5646.55|5682.7|5644.7|10
1609074510000|2020-12-27 13:08:30|5682.65|5644.65|5682.58|5644.58|5682.75|5644.75|5681.9|5643.9|9
1609074520000|2020-12-27 13:08:40|5683.02|5645.02|5682.02|5644.02|5683.02|5645.02|5682.02|5644.02|10
1609074530000|2020-12-27 13:08:50|5681.95|5643.95|5682.1|5644.1|5682.18|5644.18|5681.51|5643.51|9
1609074540000|2020-12-27 13:09:00|5682.28|5644.28|5681.21|5643.21|5682.28|5644.28|5681.21|5643.21|10
1609074550000|2020-12-27 13:09:10|5681.16|5643.16|5681.76|5643.76|5681.76|5643.76|5681.04|5643.04|9
1609074560000|2020-12-27 13:09:20|5682.15|5644.15|5684.94|5646.94|5684.94|5646.94|5682.15|5644.15|10
1609074570000|2020-12-27 13:09:30|5685.2|5647.2|5687.55|5649.55|5687.55|5649.55|5685|5647|9
1609074580000|2020-12-27 13:09:40|5688.61|5650.61|5691.57|5653.57|5691.57|5653.57|5688.61|5650.61|10
1609074590000|2020-12-27 13:09:50|5691.22|5653.22|5691.83|5653.83|5692.01|5654.01|5691.22|5653.22|10
1609074600000|2020-12-27 13:10:00|5691.8|5653.8|5689.19|5651.19|5691.89|5653.89|5689.19|5651.19|10
1609074610000|2020-12-27 13:10:10|5689.26|5651.26|5687.97|5649.97|5689.26|5651.26|5687.97|5649.97|9
1609074620000|2020-12-27 13:10:20|5687.73|5649.73|5687.3|5649.3|5687.74|5649.74|5687.11|5649.11|10
1609074630000|2020-12-27 13:10:30|5687.07|5649.07|5681.96|5643.96|5687.07|5649.07|5681.87|5643.87|10
1609074640000|2020-12-27 13:10:40|5681.63|5643.63|5676.06|5638.06|5681.63|5643.63|5676.06|5638.06|10
1609074650000|2020-12-27 13:10:50|5675.74|5637.74|5674.08|5636.08|5676.04|5638.04|5674.08|5636.08|10
1609074660000|2020-12-27 13:11:00|5673.27|5635.27|5669.08|5631.08|5673.27|5635.27|5669.08|5631.08|10
1609074670000|2020-12-27 13:11:10|5668.36|5630.36|5671.8|5633.8|5671.8|5633.8|5667.92|5629.92|10
1609074680000|2020-12-27 13:11:20|5671.82|5633.82|5673.05|5635.05|5673.48|5635.48|5671.82|5633.82|9
1609074690000|2020-12-27 13:11:30|5673.6|5635.6|5673.93|5635.93|5673.93|5635.93|5673.14|5635.14|10
1609074700000|2020-12-27 13:11:40|5674.17|5636.17|5673.88|5635.88|5674.44|5636.44|5673.85|5635.85|10
1609074710000|2020-12-27 13:11:50|5673.62|5635.62|5674.08|5636.08|5674.26|5636.26|5673.62|5635.62|9
1609074720000|2020-12-27 13:12:00|5674.03|5636.03|5675.17|5637.17|5675.28|5637.28|5674.03|5636.03|10
1609074730000|2020-12-27 13:12:10|5675.08|5637.08|5676.64|5638.64|5676.64|5638.64|5674.13|5636.13|10
1609074740000|2020-12-27 13:12:20|5677.06|5639.06|5680.12|5642.12|5680.12|5642.12|5677.06|5639.06|10
1609074750000|2020-12-27 13:12:30|5679.34|5641.34|5679.77|5641.77|5679.88|5641.88|5679.01|5641.01|10
1609074760000|2020-12-27 13:12:40|5680.07|5642.07|5681.07|5643.07|5681.28|5643.28|5680.07|5642.07|9
1609074770000|2020-12-27 13:12:50|5681.08|5643.08|5681.01|5643.01|5681.23|5643.23|5680.83|5642.83|10
1609074780000|2020-12-27 13:13:00|5681.11|5643.11|5681.77|5643.77|5681.77|5643.77|5680.78|5642.78|10
1609074790000|2020-12-27 13:13:10|5681.76|5643.76|5681.72|5643.72|5681.94|5643.94|5681.39|5643.39|10
1609074800000|2020-12-27 13:13:20|5681.61|5643.61|5679.95|5641.95|5681.61|5643.61|5679.95|5641.95|10
1609074810000|2020-12-27 13:13:30|5680.13|5642.13|5679.06|5641.06|5680.13|5642.13|5679.06|5641.06|10
1609074820000|2020-12-27 13:13:40|5678.99|5640.99|5678.69|5640.69|5678.99|5640.99|5678.18|5640.18|10
1609074830000|2020-12-27 13:13:50|5678.6|5640.6|5678.01|5640.01|5678.88|5640.88|5677.97|5639.97|10
1609074840000|2020-12-27 13:14:00|5677.95|5639.95|5680.5|5642.5|5680.5|5642.5|5677.95|5639.95|10
1609074850000|2020-12-27 13:14:10|5680.7|5642.7|5682.76|5644.76|5683.05|5645.05|5680.7|5642.7|10
1609074860000|2020-12-27 13:14:20|5682.93|5644.93|5684.1|5646.1|5684.1|5646.1|5682.93|5644.93|10
1609074870000|2020-12-27 13:14:30|5684.03|5646.03|5686.44|5648.44|5686.44|5648.44|5684.03|5646.03|9
1609074880000|2020-12-27 13:14:40|5686.24|5648.24|5690.52|5652.52|5690.52|5652.52|5686.24|5648.24|10
1609074890000|2020-12-27 13:14:50|5690.59|5652.59|5690.73|5652.73|5690.84|5652.84|5690.44|5652.44|10
1609074900000|2020-12-27 13:15:00|5690.78|5652.78|5692.35|5654.35|5692.35|5654.35|5690.78|5652.78|10
1609074910000|2020-12-27 13:15:10|5692.29|5654.29|5695.49|5657.49|5695.49|5657.49|5692.29|5654.29|10
1609074920000|2020-12-27 13:15:20|5695.84|5657.84|5699.18|5661.18|5699.31|5661.31|5695.84|5657.84|10
1609074930000|2020-12-27 13:15:30|5699.33|5661.33|5701.67|5663.67|5701.67|5663.67|5699.33|5661.33|9
1609074940000|2020-12-27 13:15:40|5702.82|5664.82|5706.51|5668.51|5706.51|5668.51|5702.82|5664.82|10
1609074950000|2020-12-27 13:15:50|5707.08|5669.08|5709.49|5671.49|5709.49|5671.49|5707.08|5669.08|9
1609074960000|2020-12-27 13:16:00|5709.68|5671.68|5711.86|5673.86|5711.86|5673.86|5709.68|5671.68|10
1609074970000|2020-12-27 13:16:10|5711.94|5673.94|5713.06|5675.06|5713.26|5675.26|5711.74|5673.74|10
1609074980000|2020-12-27 13:16:20|5713.41|5675.41|5713.57|5675.57|5713.61|5675.61|5713.21|5675.21|9
1609074990000|2020-12-27 13:16:30|5713.82|5675.82|5714.6|5676.6|5714.6|5676.6|5713.82|5675.82|10
1609075000000|2020-12-27 13:16:40|5714.61|5676.61|5714.39|5676.39|5714.63|5676.63|5714.36|5676.36|10
1609075010000|2020-12-27 13:16:50|5714.4|5676.4|5713.16|5675.16|5714.4|5676.4|5713.16|5675.16|10
1609075020000|2020-12-27 13:17:00|5713.3|5675.3|5712.59|5674.59|5713.3|5675.3|5712.36|5674.36|9
1609075030000|2020-12-27 13:17:10|5712.27|5674.27|5713.3|5675.3|5713.32|5675.32|5712.27|5674.27|10
1609075040000|2020-12-27 13:17:20|5713.43|5675.43|5713.6|5675.6|5714.04|5676.04|5713.43|5675.43|10
1609075050000|2020-12-27 13:17:30|5713.84|5675.84|5713.88|5675.88|5713.95|5675.95|5713.59|5675.59|9
1609075060000|2020-12-27 13:17:40|5713.96|5675.96|5713.45|5675.45|5714.07|5676.07|5713.3|5675.3|10
1609075070000|2020-12-27 13:17:50|5713.43|5675.43|5712.78|5674.78|5713.43|5675.43|5712.72|5674.72|10
1609075080000|2020-12-27 13:18:00|5712.11|5674.11|5710.54|5672.54|5712.11|5674.11|5710.54|5672.54|9
1609075090000|2020-12-27 13:18:10|5710.29|5672.29|5709.88|5671.88|5710.47|5672.47|5709.88|5671.88|9
1609075100000|2020-12-27 13:18:20|5709.73|5671.73|5708.45|5670.45|5709.79|5671.79|5708.37|5670.37|10
1609075110000|2020-12-27 13:18:30|5708|5670|5707.1|5669.1|5708.04|5670.04|5707.1|5669.1|10
1609075120000|2020-12-27 13:18:40|5707.02|5669.02|5706.49|5668.49|5707.08|5669.08|5706.35|5668.35|10
1609075130000|2020-12-27 13:18:50|5706.27|5668.27|5706.21|5668.21|5706.39|5668.39|5705.92|5667.92|10
1609075140000|2020-12-27 13:19:00|5706.4|5668.4|5706.82|5668.82|5706.82|5668.82|5706.4|5668.4|10
1609075150000|2020-12-27 13:19:10|5706.74|5668.74|5706.46|5668.46|5706.87|5668.87|5706.46|5668.46|10
1609075160000|2020-12-27 13:19:20|5706.5|5668.5|5700.24|5662.24|5706.5|5668.5|5700.04|5662.04|10
1609075170000|2020-12-27 13:19:30|5699.38|5661.38|5691.83|5653.83|5699.38|5661.38|5691.83|5653.83|10
1609075180000|2020-12-27 13:19:40|5691.62|5653.62|5689.74|5651.74|5691.8|5653.8|5689.74|5651.74|10
1609075190000|2020-12-27 13:19:50|5688.52|5650.52|5685.59|5647.59|5688.52|5650.52|5685.49|5647.49|10
1609075200000|2020-12-27 13:20:00|5684.77|5646.77|5683.4|5645.4|5684.77|5646.77|5683.3|5645.3|9
1609075210000|2020-12-27 13:20:10|5683.34|5645.34|5683.1|5645.1|5683.36|5645.36|5682.23|5644.23|10
1609075220000|2020-12-27 13:20:20|5683.19|5645.19|5686.39|5648.39|5686.39|5648.39|5683.19|5645.19|10
1609075230000|2020-12-27 13:20:30|5687.96|5649.96|5690.15|5652.15|5690.15|5652.15|5687.79|5649.79|10
1609075240000|2020-12-27 13:20:40|5689.98|5651.98|5690.8|5652.8|5691.2|5653.2|5689.98|5651.98|10
1609075250000|2020-12-27 13:20:50|5690.73|5652.73|5690.29|5652.29|5690.89|5652.89|5690.29|5652.29|10
1609075260000|2020-12-27 13:21:00|5690.14|5652.14|5690.01|5652.01|5690.39|5652.39|5689.87|5651.87|10
1609075270000|2020-12-27 13:21:10|5689.62|5651.62|5689.66|5651.66|5690.1|5652.1|5689.49|5651.49|10
1609075280000|2020-12-27 13:21:20|5689.68|5651.68|5689.72|5651.72|5690.27|5652.27|5689.68|5651.68|10
1609075290000|2020-12-27 13:21:30|5689.78|5651.78|5688.68|5650.68|5689.78|5651.78|5688.68|5650.68|10
1609075300000|2020-12-27 13:21:40|5688.66|5650.66|5688.69|5650.69|5689.14|5651.14|5688.13|5650.13|10
1609075310000|2020-12-27 13:21:50|5688.92|5650.92|5688.62|5650.62|5688.95|5650.95|5688.56|5650.56|9
1609075320000|2020-12-27 13:22:00|5688.54|5650.54|5685.22|5647.22|5688.57|5650.57|5685.22|5647.22|10
1609075330000|2020-12-27 13:22:10|5684.49|5646.49|5682.55|5644.55|5684.49|5646.49|5682.55|5644.55|10
1609075340000|2020-12-27 13:22:20|5682.79|5644.79|5685.23|5647.23|5685.23|5647.23|5682.79|5644.79|9
1609075350000|2020-12-27 13:22:30|5685.5|5647.5|5685.33|5647.33|5685.86|5647.86|5685.3|5647.3|10
1609075360000|2020-12-27 13:22:40|5685.4|5647.4|5684.96|5646.96|5685.4|5647.4|5684.82|5646.82|9
1609075370000|2020-12-27 13:22:50|5684.95|5646.95|5685.62|5647.62|5685.7|5647.7|5684.81|5646.81|10
1609075380000|2020-12-27 13:23:00|5685.69|5647.69|5685.62|5647.62|5685.96|5647.96|5685.62|5647.62|10
1609075390000|2020-12-27 13:23:10|5685.28|5647.28|5685.3|5647.3|5685.3|5647.3|5684.83|5646.83|9
1609075400000|2020-12-27 13:23:20|5685.32|5647.32|5685.64|5647.64|5685.64|5647.64|5685.28|5647.28|8
1609075410000|2020-12-27 13:23:30|5685.73|5647.73|5688.07|5650.07|5688.07|5650.07|5685.73|5647.73|10
1609075420000|2020-12-27 13:23:40|5688.26|5650.26|5688.09|5650.09|5688.32|5650.32|5687.96|5649.96|10
1609075430000|2020-12-27 13:23:50|5688.06|5650.06|5688.38|5650.38|5688.38|5650.38|5687.93|5649.93|10
1609075440000|2020-12-27 13:24:00|5688.4|5650.4|5688.29|5650.29|5688.52|5650.52|5688.17|5650.17|9
1609075450000|2020-12-27 13:24:10|5688.38|5650.38|5688.67|5650.67|5688.7|5650.7|5688.38|5650.38|10
1609075460000|2020-12-27 13:24:20|5689.25|5651.25|5689.51|5651.51|5689.51|5651.51|5689.25|5651.25|9
1609075470000|2020-12-27 13:24:30|5689.28|5651.28|5690.78|5652.78|5691.06|5653.06|5689.28|5651.28|10
1609075480000|2020-12-27 13:24:40|5690.74|5652.74|5692.15|5654.15|5692.15|5654.15|5690.74|5652.74|10
1609075490000|2020-12-27 13:24:50|5692.36|5654.36|5695.88|5657.88|5695.88|5657.88|5692.36|5654.36|10
1609075500000|2020-12-27 13:25:00|5696.74|5658.74|5695.48|5657.48|5696.8|5658.8|5695.48|5657.48|9
1609075510000|2020-12-27 13:25:10|5695.75|5657.75|5693.98|5655.98|5695.75|5657.75|5693.96|5655.96|9
1609075520000|2020-12-27 13:25:20|5694.01|5656.01|5695.53|5657.53|5695.53|5657.53|5693.75|5655.75|10
1609075530000|2020-12-27 13:25:30|5695.45|5657.45|5696.3|5658.3|5696.3|5658.3|5695.45|5657.45|10
1609075540000|2020-12-27 13:25:40|5696.31|5658.31|5696.35|5658.35|5696.89|5658.89|5696.31|5658.31|10
1609075550000|2020-12-27 13:25:50|5696.25|5658.25|5695.28|5657.28|5696.25|5658.25|5695.28|5657.28|9
1609075560000|2020-12-27 13:26:00|5695.19|5657.19|5693.22|5655.22|5695.19|5657.19|5693.22|5655.22|10
1609075570000|2020-12-27 13:26:10|5693.12|5655.12|5692.74|5654.74|5693.12|5655.12|5692.74|5654.74|9
1609075580000|2020-12-27 13:26:20|5692.61|5654.61|5691.8|5653.8|5692.61|5654.61|5691.8|5653.8|9
1609075590000|2020-12-27 13:26:30|5692|5654|5691.69|5653.69|5692|5654|5691.52|5653.52|10
1609075600000|2020-12-27 13:26:40|5691.77|5653.77|5691.63|5653.63|5691.88|5653.88|5691.31|5653.31|10
1609075610000|2020-12-27 13:26:50|5691.25|5653.25|5689.7|5651.7|5691.25|5653.25|5689.7|5651.7|10
1609075620000|2020-12-27 13:27:00|5689.66|5651.66|5687.74|5649.74|5689.75|5651.75|5687.74|5649.74|10
1609075630000|2020-12-27 13:27:10|5687.69|5649.69|5687.71|5649.71|5687.91|5649.91|5687.26|5649.26|9
1609075640000|2020-12-27 13:27:20|5687.44|5649.44|5688.35|5650.35|5688.55|5650.55|5687.44|5649.44|10
1609075650000|2020-12-27 13:27:30|5688.57|5650.57|5689.1|5651.1|5689.1|5651.1|5688.4|5650.4|10
1609075660000|2020-12-27 13:27:40|5689.12|5651.12|5689.53|5651.53|5689.57|5651.57|5689.12|5651.12|10
1609075670000|2020-12-27 13:27:50|5689.58|5651.58|5690.34|5652.34|5690.34|5652.34|5689.57|5651.57|9
1609075680000|2020-12-27 13:28:00|5690.23|5652.23|5690.96|5652.96|5690.96|5652.96|5690.23|5652.23|9
1609075690000|2020-12-27 13:28:10|5690.95|5652.95|5690.82|5652.82|5691.05|5653.05|5690.53|5652.53|10
1609075700000|2020-12-27 13:28:20|5691.22|5653.22|5694.01|5656.01|5694.01|5656.01|5691.22|5653.22|10
1609075710000|2020-12-27 13:28:30|5694.21|5656.21|5695.72|5657.72|5695.72|5657.72|5694.21|5656.21|10
1609075720000|2020-12-27 13:28:40|5695.71|5657.71|5696.62|5658.62|5696.64|5658.64|5695.71|5657.71|10
1609075730000|2020-12-27 13:28:50|5696.93|5658.93|5697.27|5659.27|5697.71|5659.71|5696.93|5658.93|10
1609075740000|2020-12-27 13:29:00|5697.22|5659.22|5696.54|5658.54|5697.66|5659.66|5696.54|5658.54|10
1609075750000|2020-12-27 13:29:10|5696.52|5658.52|5695.82|5657.82|5696.52|5658.52|5695.82|5657.82|9
1609075760000|2020-12-27 13:29:20|5695.45|5657.45|5695.21|5657.21|5695.99|5657.99|5695.21|5657.21|10
1609075770000|2020-12-27 13:29:30|5695.33|5657.33|5694.83|5656.83|5696.73|5658.73|5694.83|5656.83|10
1609075780000|2020-12-27 13:29:40|5694.6|5656.6|5694.82|5656.82|5695.18|5657.18|5694.6|5656.6|10
1609075790000|2020-12-27 13:29:50|5694.87|5656.87|5694.28|5656.28|5694.87|5656.87|5694.28|5656.28|9
1609075800000|2020-12-27 13:30:00|5694.36|5656.36|5694.36|5656.36|5694.39|5656.39|5694.11|5656.11|10
1609075810000|2020-12-27 13:30:10|5694.32|5656.32|5693.1|5655.1|5694.32|5656.32|5693.1|5655.1|9
1609075820000|2020-12-27 13:30:20|5692.74|5654.74|5689.08|5651.08|5692.74|5654.74|5689.08|5651.08|10
1609075830000|2020-12-27 13:30:30|5688.76|5650.76|5684.99|5646.99|5688.76|5650.76|5684.99|5646.99|10
1609075840000|2020-12-27 13:30:40|5685.24|5647.24|5680.85|5642.85|5685.24|5647.24|5680.85|5642.85|10
1609075850000|2020-12-27 13:30:50|5679.59|5641.59|5679.5|5641.5|5680.15|5642.15|5679.5|5641.5|9
1609075860000|2020-12-27 13:31:00|5679.64|5641.64|5682.89|5644.89|5682.89|5644.89|5679.64|5641.64|10
1609075870000|2020-12-27 13:31:10|5683.36|5645.36|5684.99|5646.99|5684.99|5646.99|5683.36|5645.36|10
1609075880000|2020-12-27 13:31:20|5684.94|5646.94|5685.06|5647.06|5685.07|5647.07|5684.81|5646.81|10
1609075890000|2020-12-27 13:31:30|5685.05|5647.05|5685.55|5647.55|5685.58|5647.58|5684.9|5646.9|10
1609075900000|2020-12-27 13:31:40|5685.94|5647.94|5687.47|5649.47|5687.47|5649.47|5685.94|5647.94|10
1609075910000|2020-12-27 13:31:50|5687.51|5649.51|5687.71|5649.71|5687.77|5649.77|5687.11|5649.11|10
1609075920000|2020-12-27 13:32:00|5687.78|5649.78|5688|5650|5688|5650|5687.66|5649.66|9
1609075930000|2020-12-27 13:32:10|5687.99|5649.99|5691.23|5653.23|5691.23|5653.23|5687.99|5649.99|10
1609075940000|2020-12-27 13:32:20|5691.57|5653.57|5693.19|5655.19|5693.19|5655.19|5691.57|5653.57|10
1609075950000|2020-12-27 13:32:30|5693.86|5655.86|5693.75|5655.75|5694.53|5656.53|5693.68|5655.68|9
1609075960000|2020-12-27 13:32:40|5693.7|5655.7|5695.28|5657.28|5695.28|5657.28|5693.7|5655.7|10
1609075970000|2020-12-27 13:32:50|5695.13|5657.13|5695.43|5657.43|5695.71|5657.71|5695.11|5657.11|10
1609075980000|2020-12-27 13:33:00|5695.42|5657.42|5697.58|5659.58|5697.58|5659.58|5695.42|5657.42|10
1609075990000|2020-12-27 13:33:10|5697.46|5659.46|5696.44|5658.44|5697.64|5659.64|5696.44|5658.44|10
1609076000000|2020-12-27 13:33:20|5696.36|5658.36|5696.14|5658.14|5696.36|5658.36|5695.69|5657.69|10
1609076010000|2020-12-27 13:33:30|5696.17|5658.17|5696.22|5658.22|5696.22|5658.22|5695.68|5657.68|10
1609076020000|2020-12-27 13:33:40|5696.27|5658.27|5696.26|5658.26|5696.48|5658.48|5696.12|5658.12|10
1609076030000|2020-12-27 13:33:50|5696.28|5658.28|5695.43|5657.43|5696.33|5658.33|5695.43|5657.43|9
1609076040000|2020-12-27 13:34:00|5695.52|5657.52|5695.21|5657.21|5695.6|5657.6|5695.18|5657.18|10
1609076050000|2020-12-27 13:34:10|5695.24|5657.24|5692.83|5654.83|5695.24|5657.24|5692.83|5654.83|10
1609076060000|2020-12-27 13:34:20|5692.61|5654.61|5691.19|5653.19|5692.61|5654.61|5691.19|5653.19|10
1609076070000|2020-12-27 13:34:30|5691.38|5653.38|5691.42|5653.42|5691.42|5653.42|5690.86|5652.86|10
1609076080000|2020-12-27 13:34:40|5691.63|5653.63|5692.5|5654.5|5692.63|5654.63|5691.63|5653.63|10
1609076090000|2020-12-27 13:34:50|5692.63|5654.63|5693.98|5655.98|5693.98|5655.98|5692.63|5654.63|10
1609076100000|2020-12-27 13:35:00|5693.96|5655.96|5696.06|5658.06|5696.08|5658.08|5693.96|5655.96|9
1609076110000|2020-12-27 13:35:10|5696.03|5658.03|5699.55|5661.55|5699.55|5661.55|5696.03|5658.03|10
1609076120000|2020-12-27 13:35:20|5699.5|5661.5|5699.29|5661.29|5699.5|5661.5|5699.23|5661.23|10
1609076130000|2020-12-27 13:35:30|5699.68|5661.68|5700.3|5662.3|5700.3|5662.3|5699.43|5661.43|10
1609076140000|2020-12-27 13:35:40|5700.33|5662.33|5701.28|5663.28|5701.37|5663.37|5700.33|5662.33|10
1609076150000|2020-12-27 13:35:50|5701.42|5663.42|5701.11|5663.11|5701.42|5663.42|5701.11|5663.11|10
1609076160000|2020-12-27 13:36:00|5700.97|5662.97|5702.69|5664.69|5702.69|5664.69|5700.97|5662.97|10
1609076170000|2020-12-27 13:36:10|5702.24|5664.24|5704.03|5666.03|5704.03|5666.03|5702.24|5664.24|10
1609076180000|2020-12-27 13:36:20|5704.06|5666.06|5705.73|5667.73|5705.73|5667.73|5704.06|5666.06|10
1609076190000|2020-12-27 13:36:30|5705.59|5667.59|5708.09|5670.09|5708.09|5670.09|5705.59|5667.59|10
1609076200000|2020-12-27 13:36:40|5708.24|5670.24|5709.66|5671.66|5709.66|5671.66|5708.24|5670.24|9
1609076210000|2020-12-27 13:36:50|5710.8|5672.8|5712.1|5674.1|5712.1|5674.1|5710.8|5672.8|10
1609076220000|2020-12-27 13:37:00|5712.05|5674.05|5711.83|5673.83|5712.17|5674.17|5711.76|5673.76|9
1609076230000|2020-12-27 13:37:10|5712.01|5674.01|5712.07|5674.07|5712.28|5674.28|5711.55|5673.55|10
1609076240000|2020-12-27 13:37:20|5712.09|5674.09|5717.06|5679.06|5717.06|5679.06|5712.09|5674.09|10
1609076250000|2020-12-27 13:37:30|5717.11|5679.11|5718.65|5680.65|5718.65|5680.65|5717.11|5679.11|10
1609076260000|2020-12-27 13:37:40|5718.87|5680.87|5720.31|5682.31|5720.31|5682.31|5718.87|5680.87|10
1609076270000|2020-12-27 13:37:50|5720.37|5682.37|5719|5681|5720.57|5682.57|5719|5681|10
1609076280000|2020-12-27 13:38:00|5718.98|5680.98|5719.1|5681.1|5719.25|5681.25|5718.82|5680.82|10
1609076290000|2020-12-27 13:38:10|5718.79|5680.79|5718.75|5680.75|5719.54|5681.54|5718.54|5680.54|10
1609076300000|2020-12-27 13:38:20|5718.79|5680.79|5720.11|5682.11|5720.39|5682.39|5718.79|5680.79|10
1609076310000|2020-12-27 13:38:30|5720.08|5682.08|5719.7|5681.7|5720.11|5682.11|5719.7|5681.7|10
1609076320000|2020-12-27 13:38:40|5719.67|5681.67|5719.79|5681.79|5720.27|5682.27|5719.58|5681.58|9
1609076330000|2020-12-27 13:38:50|5719.67|5681.67|5717.5|5679.5|5719.67|5681.67|5717.5|5679.5|10
1609076340000|2020-12-27 13:39:00|5717.53|5679.53|5716.22|5678.22|5717.67|5679.67|5716.22|5678.22|10
1609076350000|2020-12-27 13:39:10|5716.2|5678.2|5716.17|5678.17|5716.21|5678.21|5715.58|5677.58|10
1609076360000|2020-12-27 13:39:20|5716.08|5678.08|5717.59|5679.59|5717.59|5679.59|5716.08|5678.08|9
1609076370000|2020-12-27 13:39:30|5717.61|5679.61|5719.93|5681.93|5720.24|5682.24|5717.61|5679.61|10
1609076380000|2020-12-27 13:39:40|5720.24|5682.24|5721.83|5683.83|5721.86|5683.86|5720.24|5682.24|10
1609076390000|2020-12-27 13:39:50|5721.79|5683.79|5722.69|5684.69|5723.13|5685.13|5721.79|5683.79|10
1609076400000|2020-12-27 13:40:00|5722.88|5684.88|5725.78|5687.78|5725.78|5687.78|5722.88|5684.88|10
1609076410000|2020-12-27 13:40:10|5725.93|5687.93|5729.27|5691.27|5729.27|5691.27|5725.93|5687.93|10
1609076420000|2020-12-27 13:40:20|5729.23|5691.23|5733.26|5695.26|5733.29|5695.29|5729.23|5691.23|10
1609076430000|2020-12-27 13:40:30|5733.98|5695.98|5737.44|5699.44|5737.44|5699.44|5733.98|5695.98|10
1609076440000|2020-12-27 13:40:40|5737.8|5699.8|5735.03|5697.03|5737.8|5699.8|5734.92|5696.92|10
1609076450000|2020-12-27 13:40:50|5734.98|5696.98|5735.25|5697.25|5735.25|5697.25|5733.92|5695.92|10
1609076460000|2020-12-27 13:41:00|5735.33|5697.33|5737.73|5699.73|5737.73|5699.73|5735.33|5697.33|10
1609076470000|2020-12-27 13:41:10|5738.02|5700.02|5737.86|5699.86|5738.02|5700.02|5737.52|5699.52|10
1609076480000|2020-12-27 13:41:20|5737.74|5699.74|5737.86|5699.86|5738.29|5700.29|5737.38|5699.38|10
1609076490000|2020-12-27 13:41:30|5738.04|5700.04|5738.36|5700.36|5738.71|5700.71|5737.87|5699.87|10
1609076500000|2020-12-27 13:41:40|5738.22|5700.22|5739.65|5701.65|5739.79|5701.79|5738.22|5700.22|10
1609076510000|2020-12-27 13:41:50|5740.02|5702.02|5739.94|5701.94|5740.06|5702.06|5739.24|5701.24|10
1609076520000|2020-12-27 13:42:00|5740.2|5702.2|5740.72|5702.72|5740.72|5702.72|5739.72|5701.72|10
1609076530000|2020-12-27 13:42:10|5740.54|5702.54|5742.26|5704.26|5742.26|5704.26|5740.54|5702.54|9
1609076540000|2020-12-27 13:42:20|5742.62|5704.62|5747.44|5709.44|5747.44|5709.44|5742.62|5704.62|10
1609076550000|2020-12-27 13:42:30|5747.63|5709.63|5750.1|5712.1|5750.1|5712.1|5747.63|5709.63|10
1609076560000|2020-12-27 13:42:40|5750.42|5712.42|5753.52|5715.52|5753.52|5715.52|5750.33|5712.33|10
1609076570000|2020-12-27 13:42:50|5753.79|5715.79|5754.88|5716.88|5754.88|5716.88|5752.91|5714.91|10
1609076580000|2020-12-27 13:43:00|5754.93|5716.93|5754.33|5716.33|5755.13|5717.13|5754.3|5716.3|10
1609076590000|2020-12-27 13:43:10|5754.37|5716.37|5752.81|5714.81|5754.42|5716.42|5752.79|5714.79|9
1609076600000|2020-12-27 13:43:20|5751.65|5713.65|5749.29|5711.29|5751.65|5713.65|5749.29|5711.29|10
1609076610000|2020-12-27 13:43:30|5749.28|5711.28|5748.39|5710.39|5749.57|5711.57|5748.26|5710.26|10
1609076620000|2020-12-27 13:43:40|5748.38|5710.38|5746.66|5708.66|5748.38|5710.38|5746.53|5708.53|10
1609076630000|2020-12-27 13:43:50|5746.93|5708.93|5745.69|5707.69|5747|5709|5745.48|5707.48|10
1609076640000|2020-12-27 13:44:00|5745.79|5707.79|5749.16|5711.16|5749.16|5711.16|5745.79|5707.79|10
1609076650000|2020-12-27 13:44:10|5749.6|5711.6|5751.71|5713.71|5751.86|5713.86|5749.6|5711.6|10
1609076660000|2020-12-27 13:44:20|5751.81|5713.81|5751.34|5713.34|5751.81|5713.81|5751.2|5713.2|10
1609076670000|2020-12-27 13:44:30|5751.05|5713.05|5751.79|5713.79|5752|5714|5751.05|5713.05|10
1609076680000|2020-12-27 13:44:40|5751.77|5713.77|5753.67|5715.67|5753.67|5715.67|5751.77|5713.77|10
1609076690000|2020-12-27 13:44:50|5754.24|5716.24|5755.09|5717.09|5755.09|5717.09|5754.24|5716.24|9
1609076700000|2020-12-27 13:45:00|5754.82|5716.82|5752.31|5714.31|5754.82|5716.82|5752.31|5714.31|9
1609076710000|2020-12-27 13:45:10|5752.12|5714.12|5750.87|5712.87|5752.97|5714.97|5750.87|5712.87|10
1609076720000|2020-12-27 13:45:20|5750.52|5712.52|5751.05|5713.05|5751.05|5713.05|5749.04|5711.04|10
1609076730000|2020-12-27 13:45:30|5751|5713|5750.45|5712.45|5751.08|5713.08|5750.23|5712.23|10
1609076740000|2020-12-27 13:45:40|5750.39|5712.39|5750.62|5712.62|5751.32|5713.32|5750.39|5712.39|9
1609076750000|2020-12-27 13:45:50|5750.74|5712.74|5752.06|5714.06|5752.07|5714.07|5750.74|5712.74|10
1609076760000|2020-12-27 13:46:00|5751.88|5713.88|5755.31|5717.31|5755.31|5717.31|5751.88|5713.88|10
1609076770000|2020-12-27 13:46:10|5755.26|5717.26|5760.2|5722.2|5760.2|5722.2|5755.26|5717.26|10
1609076780000|2020-12-27 13:46:20|5761.47|5723.47|5766.43|5728.43|5766.43|5728.43|5761.47|5723.47|10
1609076790000|2020-12-27 13:46:30|5767.37|5729.37|5768.85|5730.85|5768.85|5730.85|5766.58|5728.58|10
1609076800000|2020-12-27 13:46:40|5768.49|5730.49|5764.6|5726.6|5768.49|5730.49|5764.6|5726.6|10
1609076810000|2020-12-27 13:46:50|5764.22|5726.22|5762.48|5724.48|5764.22|5726.22|5762.48|5724.48|10
1609076820000|2020-12-27 13:47:00|5762.39|5724.39|5759.91|5721.91|5762.39|5724.39|5759.59|5721.59|10
1609076830000|2020-12-27 13:47:10|5759.97|5721.97|5759.49|5721.49|5759.97|5721.97|5759.03|5721.03|10
1609076840000|2020-12-27 13:47:20|5760.73|5722.73|5760.82|5722.82|5760.98|5722.98|5760.63|5722.63|10
1609076850000|2020-12-27 13:47:30|5761.05|5723.05|5763.02|5725.02|5763.02|5725.02|5761.05|5723.05|10
1609076860000|2020-12-27 13:47:40|5763.39|5725.39|5764.68|5726.68|5764.74|5726.74|5763.19|5725.19|10
1609076870000|2020-12-27 13:47:50|5764.79|5726.79|5767.1|5729.1|5767.1|5729.1|5764.79|5726.79|10
1609076880000|2020-12-27 13:48:00|5768.08|5730.08|5769.01|5731.01|5769.01|5731.01|5767.99|5729.99|10
1609076890000|2020-12-27 13:48:10|5768.99|5730.99|5769.32|5731.32|5770.13|5732.13|5768.93|5730.93|10
1609076900000|2020-12-27 13:48:20|5768.51|5730.51|5767.4|5729.4|5768.51|5730.51|5766.95|5728.95|10
1609076910000|2020-12-27 13:48:30|5767.73|5729.73|5767.64|5729.64|5768.48|5730.48|5767.64|5729.64|10
1609076920000|2020-12-27 13:48:40|5767.74|5729.74|5767.36|5729.36|5767.77|5729.77|5767.31|5729.31|10
1609076930000|2020-12-27 13:48:50|5767.3|5729.3|5764.34|5726.34|5767.3|5729.3|5764.24|5726.24|10
1609076940000|2020-12-27 13:49:00|5764.81|5726.81|5763.34|5725.34|5764.91|5726.91|5763.34|5725.34|10
1609076950000|2020-12-27 13:49:10|5763.27|5725.27|5764.44|5726.44|5764.49|5726.49|5763.2|5725.2|10
1609076960000|2020-12-27 13:49:20|5764.13|5726.13|5762.77|5724.77|5764.16|5726.16|5762.77|5724.77|10
1609076970000|2020-12-27 13:49:30|5762.61|5724.61|5763.46|5725.46|5763.46|5725.46|5762.61|5724.61|10
1609076980000|2020-12-27 13:49:40|5763.44|5725.44|5766.08|5728.08|5766.08|5728.08|5763.44|5725.44|10
1609076990000|2020-12-27 13:49:50|5766.31|5728.31|5766.91|5728.91|5766.91|5728.91|5765.89|5727.89|9
1609077000000|2020-12-27 13:50:00|5767.82|5729.82|5773.6|5735.6|5773.6|5735.6|5767.82|5729.82|10
1609077010000|2020-12-27 13:50:10|5775.42|5737.42|5781.37|5743.37|5781.39|5743.39|5775.42|5737.42|9
1609077020000|2020-12-27 13:50:20|5781.3|5743.3|5784.51|5746.51|5784.51|5746.51|5781.1|5743.1|9
1609077030000|2020-12-27 13:50:30|5784.74|5746.74|5781.25|5743.25|5786.09|5748.09|5781.25|5743.25|10
1609077040000|2020-12-27 13:50:40|5780.4|5742.4|5775.55|5737.55|5780.4|5742.4|5775.29|5737.29|10
1609077050000|2020-12-27 13:50:50|5775.04|5737.04|5774.47|5736.47|5775.04|5737.04|5773.51|5735.51|10
1609077060000|2020-12-27 13:51:00|5773.8|5735.8|5775.25|5737.25|5775.25|5737.25|5773.11|5735.11|10
1609077070000|2020-12-27 13:51:10|5775.42|5737.42|5775.43|5737.43|5776.01|5738.01|5775.27|5737.27|10
1609077080000|2020-12-27 13:51:20|5775.16|5737.16|5774.85|5736.85|5775.16|5737.16|5774.3|5736.3|10
1609077090000|2020-12-27 13:51:30|5775.01|5737.01|5774.05|5736.05|5775.31|5737.31|5773.99|5735.99|10
1609077100000|2020-12-27 13:51:40|5773.96|5735.96|5773.65|5735.65|5774.05|5736.05|5772.98|5734.98|10
1609077110000|2020-12-27 13:51:50|5774.17|5736.17|5774.68|5736.68|5775|5737|5774.17|5736.17|10
1609077120000|2020-12-27 13:52:00|5774.74|5736.74|5775.15|5737.15|5775.15|5737.15|5774.57|5736.57|10
1609077130000|2020-12-27 13:52:10|5775.55|5737.55|5778.78|5740.78|5778.78|5740.78|5775.55|5737.55|10
1609077140000|2020-12-27 13:52:20|5779.29|5741.29|5781.72|5743.72|5782.36|5744.36|5779.29|5741.29|10
1609077150000|2020-12-27 13:52:30|5781.21|5743.21|5780.51|5742.51|5782.3|5744.3|5780.51|5742.51|10
1609077160000|2020-12-27 13:52:40|5779.01|5741.01|5782.54|5744.54|5782.54|5744.54|5778.69|5740.69|10
1609077170000|2020-12-27 13:52:50|5783.21|5745.21|5782.51|5744.51|5783.42|5745.42|5782.34|5744.34|10
1609077180000|2020-12-27 13:53:00|5783.05|5745.05|5782.95|5744.95|5784.19|5746.19|5782.69|5744.69|10
1609077190000|2020-12-27 13:53:10|5783.01|5745.01|5783.77|5745.77|5784.33|5746.33|5783.01|5745.01|10
1609077200000|2020-12-27 13:53:20|5783.75|5745.75|5784.21|5746.21|5784.21|5746.21|5783.73|5745.73|10
1609077210000|2020-12-27 13:53:30|5783.59|5745.59|5780.45|5742.45|5783.59|5745.59|5780.45|5742.45|10
1609077220000|2020-12-27 13:53:40|5780.71|5742.71|5781.06|5743.06|5781.06|5743.06|5779.9|5741.9|10
1609077230000|2020-12-27 13:53:50|5781.07|5743.07|5781.63|5743.63|5781.63|5743.63|5780.86|5742.86|10
1609077240000|2020-12-27 13:54:00|5781.94|5743.94|5782.16|5744.16|5782.3|5744.3|5781.68|5743.68|10
1609077250000|2020-12-27 13:54:10|5782.09|5744.09|5783.27|5745.27|5783.27|5745.27|5782.09|5744.09|10
1609077260000|2020-12-27 13:54:20|5783.35|5745.35|5782.7|5744.7|5783.38|5745.38|5782.7|5744.7|10
1609077270000|2020-12-27 13:54:30|5782.91|5744.91|5784.48|5746.48|5784.48|5746.48|5782.3|5744.3|10
1609077280000|2020-12-27 13:54:40|5784.57|5746.57|5792.67|5754.67|5792.74|5754.74|5784.41|5746.41|10
1609077290000|2020-12-27 13:54:50|5793.75|5755.75|5797.02|5759.02|5797.21|5759.21|5793.75|5755.75|10
1609077300000|2020-12-27 13:55:00|5796.95|5758.95|5800.46|5762.46|5800.46|5762.46|5796.95|5758.95|10
1609077310000|2020-12-27 13:55:10|5800.31|5762.31|5801.61|5763.61|5801.61|5763.61|5799.55|5761.55|10
1609077320000|2020-12-27 13:55:20|5801.91|5763.91|5799.97|5761.97|5802.23|5764.23|5799.97|5761.97|10
1609077330000|2020-12-27 13:55:30|5799.86|5761.86|5799.46|5761.46|5800.52|5762.52|5798.95|5760.95|10
1609077340000|2020-12-27 13:55:40|5799.79|5761.79|5804.42|5766.42|5804.62|5766.62|5799.79|5761.79|10
1609077350000|2020-12-27 13:55:50|5804.19|5766.19|5807.28|5769.28|5807.48|5769.48|5804.19|5766.19|10
1609077360000|2020-12-27 13:56:00|5807.59|5769.59|5807.91|5769.91|5808.86|5770.86|5807.59|5769.59|9
1609077370000|2020-12-27 13:56:10|5808|5770|5810.3|5772.3|5810.3|5772.3|5807.82|5769.82|9
1609077380000|2020-12-27 13:56:20|5811.08|5773.08|5811.51|5773.51|5811.69|5773.69|5810.91|5772.91|10
1609077390000|2020-12-27 13:56:30|5812.09|5774.09|5811.76|5773.76|5813.16|5775.16|5811.76|5773.76|9
1609077400000|2020-12-27 13:56:40|5811.79|5773.79|5810.48|5772.48|5811.82|5773.82|5810.48|5772.48|10
1609077410000|2020-12-27 13:56:50|5810.5|5772.5|5808.01|5770.01|5810.5|5772.5|5807.6|5769.6|10
1609077420000|2020-12-27 13:57:00|5807.95|5769.95|5803.03|5765.03|5807.95|5769.95|5803.03|5765.03|10
1609077430000|2020-12-27 13:57:10|5803.35|5765.35|5805.67|5767.67|5805.67|5767.67|5803.35|5765.35|10
1609077440000|2020-12-27 13:57:20|5805.83|5767.83|5809.68|5771.68|5809.68|5771.68|5805.83|5767.83|10
1609077450000|2020-12-27 13:57:30|5809.91|5771.91|5810.48|5772.48|5811.18|5773.18|5809.91|5771.91|10
1609077460000|2020-12-27 13:57:40|5810.7|5772.7|5808.76|5770.76|5810.7|5772.7|5808.76|5770.76|10
1609077470000|2020-12-27 13:57:50|5808.65|5770.65|5808.2|5770.2|5808.92|5770.92|5808.09|5770.09|10
1609077480000|2020-12-27 13:58:00|5808.11|5770.11|5809.39|5771.39|5809.39|5771.39|5808.02|5770.02|10
1609077490000|2020-12-27 13:58:10|5810.07|5772.07|5810.75|5772.75|5810.75|5772.75|5809.94|5771.94|10
1609077500000|2020-12-27 13:58:20|5810.4|5772.4|5809.05|5771.05|5810.4|5772.4|5808.8|5770.8|10
1609077510000|2020-12-27 13:58:30|5808.93|5770.93|5808.48|5770.48|5808.93|5770.93|5808.11|5770.11|10
1609077520000|2020-12-27 13:58:40|5808.26|5770.26|5806.39|5768.39|5808.26|5770.26|5806.39|5768.39|10
1609077530000|2020-12-27 13:58:50|5806.37|5768.37|5801.13|5763.13|5806.37|5768.37|5801.13|5763.13|10
1609077540000|2020-12-27 13:59:00|5800.4|5762.4|5801.62|5763.62|5801.62|5763.62|5799.46|5761.46|10
1609077550000|2020-12-27 13:59:10|5802.2|5764.2|5807.31|5769.31|5807.31|5769.31|5802.2|5764.2|10
1609077560000|2020-12-27 13:59:20|5807.01|5769.01|5809.49|5771.49|5809.49|5771.49|5806.95|5768.95|10
1609077570000|2020-12-27 13:59:30|5809.89|5771.89|5813.13|5775.13|5813.13|5775.13|5809.89|5771.89|10
1609077580000|2020-12-27 13:59:40|5813.88|5775.88|5818.98|5780.98|5818.98|5780.98|5813.88|5775.88|10
1609077590000|2020-12-27 13:59:50|5819.59|5781.59|5819.93|5781.93|5820.3|5782.3|5819.38|5781.38|10
1609077600000|2020-12-27 14:00:00|5820.04|5782.04|5819.04|5781.04|5821.45|5783.45|5819.04|5781.04|10
1609077610000|2020-12-27 14:00:10|5818.59|5780.59|5816.43|5778.43|5818.64|5780.64|5816.43|5778.43|10
1609077620000|2020-12-27 14:00:20|5816.58|5778.58|5813.02|5775.02|5816.58|5778.58|5813.02|5775.02|10
1609077630000|2020-12-27 14:00:30|5812.35|5774.35|5811.68|5773.68|5812.48|5774.48|5811.23|5773.23|10
1609077640000|2020-12-27 14:00:40|5811.43|5773.43|5813.78|5775.78|5813.78|5775.78|5811.25|5773.25|10
1609077650000|2020-12-27 14:00:50|5814.01|5776.01|5815.32|5777.32|5815.32|5777.32|5814.01|5776.01|10
1609077660000|2020-12-27 14:01:00|5815.72|5777.72|5817.21|5779.21|5817.74|5779.74|5815.72|5777.72|10
1609077670000|2020-12-27 14:01:10|5816.82|5778.82|5813.89|5775.89|5817.11|5779.11|5813.89|5775.89|10
1609077680000|2020-12-27 14:01:20|5814.13|5776.13|5817.58|5779.58|5817.58|5779.58|5813.73|5775.73|10
1609077690000|2020-12-27 14:01:30|5818.81|5780.81|5825.49|5787.49|5825.49|5787.49|5818.81|5780.81|10
1609077700000|2020-12-27 14:01:40|5825.5|5787.5|5829.08|5791.08|5829.08|5791.08|5825.5|5787.5|10
1609077710000|2020-12-27 14:01:50|5829.23|5791.23|5833.93|5795.93|5833.93|5795.93|5829.23|5791.23|10
1609077720000|2020-12-27 14:02:00|5834.45|5796.45|5833.4|5795.4|5836.39|5798.39|5833.4|5795.4|10
1609077730000|2020-12-27 14:02:10|5833.23|5795.23|5831.18|5793.18|5833.26|5795.26|5830.97|5792.97|10
1609077740000|2020-12-27 14:02:20|5830.75|5792.75|5827.33|5789.33|5830.75|5792.75|5826.88|5788.88|10
1609077750000|2020-12-27 14:02:30|5827.61|5789.61|5830.01|5792.01|5830.01|5792.01|5827.61|5789.61|10
1609077760000|2020-12-27 14:02:40|5831.48|5793.48|5837.7|5799.7|5837.83|5799.83|5831.48|5793.48|10
1609077770000|2020-12-27 14:02:50|5836.8|5798.8|5840.72|5802.72|5840.72|5802.72|5836.8|5798.8|10
1609077780000|2020-12-27 14:03:00|5841.62|5803.62|5842.66|5804.66|5842.66|5804.66|5841.62|5803.62|10
1609077790000|2020-12-27 14:03:10|5842.54|5804.54|5841.36|5803.36|5843.76|5805.76|5841.03|5803.03|10
1609077800000|2020-12-27 14:03:20|5840.37|5802.37|5841.55|5803.55|5841.72|5803.72|5840.37|5802.37|9
1609077810000|2020-12-27 14:03:30|5841.8|5803.8|5842.01|5804.01|5842.56|5804.56|5841.24|5803.24|10
1609077820000|2020-12-27 14:03:40|5843.17|5805.17|5843.44|5805.44|5844.1|5806.1|5842.12|5804.12|10
1609077830000|2020-12-27 14:03:50|5843.88|5805.88|5846.58|5808.58|5846.74|5808.74|5843.88|5805.88|10
1609077840000|2020-12-27 14:04:00|5846.43|5808.43|5846.16|5808.16|5847.43|5809.43|5846.16|5808.16|10
1609077850000|2020-12-27 14:04:10|5846.54|5808.54|5849.88|5811.88|5849.94|5811.94|5846.51|5808.51|10
1609077860000|2020-12-27 14:04:20|5849.58|5811.58|5849.44|5811.44|5849.58|5811.58|5848|5810|10
1609077870000|2020-12-27 14:04:30|5849.62|5811.62|5849.77|5811.77|5850.04|5812.04|5849.56|5811.56|9
1609077880000|2020-12-27 14:04:40|5849.54|5811.54|5853.59|5815.59|5853.59|5815.59|5849.49|5811.49|10
1609077890000|2020-12-27 14:04:50|5852.83|5814.83|5855.99|5817.99|5855.99|5817.99|5852.83|5814.83|10
1609077900000|2020-12-27 14:05:00|5857.07|5819.07|5857.03|5819.03|5859.15|5821.15|5857.03|5819.03|10
1609077910000|2020-12-27 14:05:10|5858.27|5820.27|5861.56|5823.56|5861.56|5823.56|5858.27|5820.27|10
1609077920000|2020-12-27 14:05:20|5861.58|5823.58|5865.38|5827.38|5865.38|5827.38|5861.58|5823.58|10
1609077930000|2020-12-27 14:05:30|5865.64|5827.64|5869.12|5831.12|5869.38|5831.38|5865.64|5827.64|10
1609077940000|2020-12-27 14:05:40|5869.27|5831.27|5875.42|5837.42|5875.42|5837.42|5869.27|5831.27|10
1609077950000|2020-12-27 14:05:50|5875.58|5837.58|5876.56|5838.56|5878.73|5840.73|5875.58|5837.58|10
1609077960000|2020-12-27 14:06:00|5877.05|5839.05|5878.53|5840.53|5878.53|5840.53|5876.58|5838.58|10
1609077970000|2020-12-27 14:06:10|5878.63|5840.63|5883.04|5845.04|5883.04|5845.04|5878.63|5840.63|10
1609077980000|2020-12-27 14:06:20|5883.3|5845.3|5887.95|5849.95|5887.95|5849.95|5883.3|5845.3|10
1609077990000|2020-12-27 14:06:30|5888.23|5850.23|5891.21|5853.21|5891.21|5853.21|5888.23|5850.23|10
1609078000000|2020-12-27 14:06:40|5891.3|5853.3|5893.32|5855.32|5893.32|5855.32|5889.47|5851.47|10
1609078010000|2020-12-27 14:06:50|5894.16|5856.16|5899.64|5861.64|5899.64|5861.64|5894.16|5856.16|10
1609078020000|2020-12-27 14:07:00|5900.13|5862.13|5898.35|5860.35|5900.5|5862.5|5898.15|5860.15|10
1609078030000|2020-12-27 14:07:10|5898.37|5860.37|5895.73|5857.73|5898.37|5860.37|5895.03|5857.03|10
1609078040000|2020-12-27 14:07:20|5896.57|5858.57|5895.32|5857.32|5897.71|5859.71|5895.32|5857.32|10
1609078050000|2020-12-27 14:07:30|5894.81|5856.81|5896.68|5858.68|5897.37|5859.37|5894.81|5856.81|10
1609078060000|2020-12-27 14:07:40|5896.59|5858.59|5896.86|5858.86|5897.98|5859.98|5895.59|5857.59|10
1609078070000|2020-12-27 14:07:50|5897.59|5859.59|5898.98|5860.98|5898.98|5860.98|5897.3|5859.3|10
1609078080000|2020-12-27 14:08:00|5899.34|5861.34|5897.28|5859.28|5900.93|5862.93|5897.28|5859.28|10
1609078090000|2020-12-27 14:08:10|5895.94|5857.94|5896.27|5858.27|5896.27|5858.27|5894.77|5856.77|10
1609078100000|2020-12-27 14:08:20|5896.47|5858.47|5895.11|5857.11|5896.71|5858.71|5894.64|5856.64|10
1609078110000|2020-12-27 14:08:30|5895.1|5857.1|5892.57|5854.57|5895.38|5857.38|5892.57|5854.57|10
1609078120000|2020-12-27 14:08:40|5891.13|5853.13|5890.66|5852.66|5891.93|5853.93|5890.66|5852.66|9
1609078130000|2020-12-27 14:08:50|5890.64|5852.64|5895.12|5857.12|5895.12|5857.12|5890.64|5852.64|10
1609078140000|2020-12-27 14:09:00|5896.13|5858.13|5896.06|5858.06|5897.98|5859.98|5895.06|5857.06|10
1609078150000|2020-12-27 14:09:10|5896.37|5858.37|5894.23|5856.23|5896.37|5858.37|5894.23|5856.23|10
1609078160000|2020-12-27 14:09:20|5894.7|5856.7|5894.41|5856.41|5895.24|5857.24|5893.58|5855.58|10
1609078170000|2020-12-27 14:09:30|5895.11|5857.11|5896.47|5858.47|5896.47|5858.47|5894.66|5856.66|10
1609078180000|2020-12-27 14:09:40|5896.5|5858.5|5897.15|5859.15|5897.4|5859.4|5896.5|5858.5|10
1609078190000|2020-12-27 14:09:50|5898.08|5860.08|5901.68|5863.68|5901.68|5863.68|5897.89|5859.89|10
1609078200000|2020-12-27 14:10:00|5901.07|5863.07|5906.42|5868.42|5906.42|5868.42|5901.07|5863.07|10
1609078210000|2020-12-27 14:10:10|5906.8|5868.8|5906.71|5868.71|5907.61|5869.61|5906.44|5868.44|10
1609078220000|2020-12-27 14:10:20|5906.58|5868.58|5907.37|5869.37|5907.65|5869.65|5906.26|5868.26|10
1609078230000|2020-12-27 14:10:30|5907.84|5869.84|5908.96|5870.96|5908.96|5870.96|5907.33|5869.33|10
1609078240000|2020-12-27 14:10:40|5908.65|5870.65|5908.51|5870.51|5909|5871|5908.38|5870.38|10
1609078250000|2020-12-27 14:10:50|5907.75|5869.75|5902.05|5864.05|5907.75|5869.75|5901.79|5863.79|10
1609078260000|2020-12-27 14:11:00|5901.51|5863.51|5901.17|5863.17|5901.84|5863.84|5901.09|5863.09|10
1609078270000|2020-12-27 14:11:10|5900.84|5862.84|5892.71|5854.71|5900.84|5862.84|5892.71|5854.71|10
1609078280000|2020-12-27 14:11:20|5892.53|5854.53|5892.73|5854.73|5892.73|5854.73|5890.96|5852.96|10
1609078290000|2020-12-27 14:11:30|5892.82|5854.82|5896.37|5858.37|5896.37|5858.37|5892.82|5854.82|10
1609078300000|2020-12-27 14:11:40|5896.59|5858.59|5900.42|5862.42|5900.42|5862.42|5896.46|5858.46|10
1609078310000|2020-12-27 14:11:50|5900.62|5862.62|5901.23|5863.23|5902.26|5864.26|5900.62|5862.62|10
1609078320000|2020-12-27 14:12:00|5901.15|5863.15|5900.53|5862.53|5901.15|5863.15|5900.04|5862.04|10
1609078330000|2020-12-27 14:12:10|5900.43|5862.43|5902.62|5864.62|5902.88|5864.88|5899.63|5861.63|10
1609078340000|2020-12-27 14:12:20|5903.17|5865.17|5904.64|5866.64|5904.64|5866.64|5903.16|5865.16|10
1609078350000|2020-12-27 14:12:30|5905.72|5867.72|5908.03|5870.03|5908.03|5870.03|5905.72|5867.72|9
1609078360000|2020-12-27 14:12:40|5908.35|5870.35|5910.68|5872.68|5910.68|5872.68|5908.35|5870.35|10
1609078370000|2020-12-27 14:12:50|5910.75|5872.75|5911.04|5873.04|5911.14|5873.14|5909.9|5871.9|10
1609078380000|2020-12-27 14:13:00|5910.05|5872.05|5911.97|5873.97|5912.3|5874.3|5909.53|5871.53|10
1609078390000|2020-12-27 14:13:10|5912.24|5874.24|5914.13|5876.13|5914.13|5876.13|5912.24|5874.24|10
1609078400000|2020-12-27 14:13:20|5915.13|5877.13|5919.48|5881.48|5919.48|5881.48|5914.64|5876.64|10
1609078410000|2020-12-27 14:13:30|5919.81|5881.81|5922.81|5884.81|5923.26|5885.26|5919.81|5881.81|10
1609078420000|2020-12-27 14:13:40|5922.89|5884.89|5926.32|5888.32|5926.32|5888.32|5922.4|5884.4|10
1609078430000|2020-12-27 14:13:50|5926.33|5888.33|5927.32|5889.32|5928.53|5890.53|5926.24|5888.24|10
1609078440000|2020-12-27 14:14:00|5926.74|5888.74|5928.32|5890.32|5928.32|5890.32|5926.67|5888.67|10
1609078450000|2020-12-27 14:14:10|5928.39|5890.39|5932.88|5894.88|5932.88|5894.88|5927.58|5889.58|10
1609078460000|2020-12-27 14:14:20|5933.15|5895.15|5933.67|5895.67|5935.95|5897.95|5933.15|5895.15|10
1609078470000|2020-12-27 14:14:30|5933.68|5895.68|5939.42|5901.42|5939.62|5901.62|5933.68|5895.68|9
1609078480000|2020-12-27 14:14:40|5938.63|5900.63|5935.9|5897.9|5938.63|5900.63|5935.9|5897.9|10
1609078490000|2020-12-27 14:14:50|5935.13|5897.13|5927.82|5889.82|5935.13|5897.13|5927.35|5889.35|10
1609078500000|2020-12-27 14:15:00|5927.7|5889.7|5929.4|5891.4|5929.4|5891.4|5927.03|5889.03|10
1609078510000|2020-12-27 14:15:10|5929.22|5891.22|5934.05|5896.05|5934.05|5896.05|5929.22|5891.22|10
1609078520000|2020-12-27 14:15:20|5933.9|5895.9|5932.83|5894.83|5933.96|5895.96|5932.47|5894.47|10
1609078530000|2020-12-27 14:15:30|5933.44|5895.44|5938.24|5900.24|5938.24|5900.24|5933.44|5895.44|10
1609078540000|2020-12-27 14:15:40|5939.48|5901.48|5941.32|5903.32|5941.32|5903.32|5939.48|5901.48|10
1609078550000|2020-12-27 14:15:50|5941.35|5903.35|5939.77|5901.77|5942.21|5904.21|5939.77|5901.77|10
1609078560000|2020-12-27 14:16:00|5940.14|5902.14|5935.36|5897.36|5940.25|5902.25|5935.36|5897.36|10
1609078570000|2020-12-27 14:16:10|5934.7|5896.7|5928.3|5890.3|5934.7|5896.7|5928.3|5890.3|10
1609078580000|2020-12-27 14:16:20|5928.61|5890.61|5929.54|5891.54|5929.92|5891.92|5927.87|5889.87|10
1609078590000|2020-12-27 14:16:30|5929.61|5891.61|5925.5|5887.5|5929.61|5891.61|5925.5|5887.5|10
1609078600000|2020-12-27 14:16:40|5926.07|5888.07|5922.94|5884.94|5926.07|5888.07|5921.96|5883.96|10
1609078610000|2020-12-27 14:16:50|5922.83|5884.83|5920.36|5882.36|5922.98|5884.98|5919.51|5881.51|10
1609078620000|2020-12-27 14:17:00|5920.27|5882.27|5918.48|5880.48|5920.96|5882.96|5918.06|5880.06|10
1609078630000|2020-12-27 14:17:10|5917.72|5879.72|5914.12|5876.12|5917.72|5879.72|5914.12|5876.12|10
1609078640000|2020-12-27 14:17:20|5914.63|5876.63|5914.55|5876.55|5914.63|5876.63|5912.83|5874.83|10
1609078650000|2020-12-27 14:17:30|5914.08|5876.08|5911.24|5873.24|5914.08|5876.08|5911.24|5873.24|10
1609078660000|2020-12-27 14:17:40|5911.01|5873.01|5909.49|5871.49|5911.01|5873.01|5909.19|5871.19|10
1609078670000|2020-12-27 14:17:50|5909.21|5871.21|5908.02|5870.02|5910.24|5872.24|5908.02|5870.02|10
1609078680000|2020-12-27 14:18:00|5908.81|5870.81|5905.66|5867.66|5908.81|5870.81|5903.77|5865.77|10
1609078690000|2020-12-27 14:18:10|5905.57|5867.57|5903.82|5865.82|5905.57|5867.57|5903.65|5865.65|10
1609078700000|2020-12-27 14:18:20|5904.12|5866.12|5903.99|5865.99|5904.12|5866.12|5902.99|5864.99|10
1609078710000|2020-12-27 14:18:30|5904.29|5866.29|5901.3|5863.3|5904.49|5866.49|5901.3|5863.3|10
1609078720000|2020-12-27 14:18:40|5901.33|5863.33|5900.1|5862.1|5901.47|5863.47|5900.1|5862.1|10
1609078730000|2020-12-27 14:18:50|5900.17|5862.17|5898.66|5860.66|5900.17|5862.17|5898.66|5860.66|9
1609078740000|2020-12-27 14:19:00|5898.52|5860.52|5897.46|5859.46|5898.68|5860.68|5897.14|5859.14|10
1609078750000|2020-12-27 14:19:10|5897.68|5859.68|5900.44|5862.44|5900.44|5862.44|5896.86|5858.86|10
1609078760000|2020-12-27 14:19:20|5901.52|5863.52|5906.07|5868.07|5906.43|5868.43|5901.52|5863.52|10
1609078770000|2020-12-27 14:19:30|5905|5867|5911.49|5873.49|5911.49|5873.49|5905|5867|10
1609078780000|2020-12-27 14:19:40|5911.99|5873.99|5914.24|5876.24|5914.24|5876.24|5911.68|5873.68|10
1609078790000|2020-12-27 14:19:50|5913.93|5875.93|5916.19|5878.19|5916.26|5878.26|5913.93|5875.93|10
1609078800000|2020-12-27 14:20:00|5915.86|5877.86|5914.85|5876.85|5916.31|5878.31|5914.85|5876.85|10
1609078810000|2020-12-27 14:20:10|5914.91|5876.91|5911.47|5873.47|5914.91|5876.91|5911.45|5873.45|10
1609078820000|2020-12-27 14:20:20|5910.85|5872.85|5908.85|5870.85|5910.85|5872.85|5908.82|5870.82|10
1609078830000|2020-12-27 14:20:30|5909.2|5871.2|5908.08|5870.08|5909.2|5871.2|5907.91|5869.91|10
1609078840000|2020-12-27 14:20:40|5907.69|5869.69|5908.01|5870.01|5908.88|5870.88|5907.69|5869.69|10
1609078850000|2020-12-27 14:20:50|5907.95|5869.95|5907.69|5869.69|5908.01|5870.01|5907|5869|10
1609078860000|2020-12-27 14:21:00|5907.79|5869.79|5910.68|5872.68|5910.68|5872.68|5907.78|5869.78|10
1609078870000|2020-12-27 14:21:10|5910.57|5872.57|5911.08|5873.08|5911.08|5873.08|5909.11|5871.11|10
1609078880000|2020-12-27 14:21:20|5912.16|5874.16|5913.29|5875.29|5913.29|5875.29|5911.99|5873.99|10
1609078890000|2020-12-27 14:21:30|5913.89|5875.89|5912.96|5874.96|5914.46|5876.46|5912.96|5874.96|10
1609078900000|2020-12-27 14:21:40|5913.16|5875.16|5912.31|5874.31|5913.68|5875.68|5912.01|5874.01|10
1609078910000|2020-12-27 14:21:50|5912.22|5874.22|5911.11|5873.11|5912.51|5874.51|5911.11|5873.11|10
1609078920000|2020-12-27 14:22:00|5911.53|5873.53|5909.27|5871.27|5911.59|5873.59|5909.27|5871.27|10
1609078930000|2020-12-27 14:22:10|5909.11|5871.11|5907.28|5869.28|5909.11|5871.11|5907.2|5869.2|10
1609078940000|2020-12-27 14:22:20|5906.94|5868.94|5909.56|5871.56|5909.56|5871.56|5906.94|5868.94|10
1609078950000|2020-12-27 14:22:30|5909.54|5871.54|5912.59|5874.59|5913|5875|5909.54|5871.54|10
1609078960000|2020-12-27 14:22:40|5912.41|5874.41|5913.77|5875.77|5913.77|5875.77|5912.16|5874.16|10
1609078970000|2020-12-27 14:22:50|5914.23|5876.23|5915.82|5877.82|5916.45|5878.45|5914.23|5876.23|10
1609078980000|2020-12-27 14:23:00|5916.09|5878.09|5914.99|5876.99|5916.26|5878.26|5914.99|5876.99|9
1609078990000|2020-12-27 14:23:10|5914.91|5876.91|5917.41|5879.41|5917.41|5879.41|5914.66|5876.66|9
1609079000000|2020-12-27 14:23:20|5917.79|5879.79|5922.74|5884.74|5922.74|5884.74|5917.79|5879.79|10
1609079010000|2020-12-27 14:23:30|5923.06|5885.06|5927.3|5889.3|5927.3|5889.3|5923.06|5885.06|10
1609079020000|2020-12-27 14:23:40|5927.8|5889.8|5931.39|5893.39|5931.39|5893.39|5927.8|5889.8|10
1609079030000|2020-12-27 14:23:50|5931.46|5893.46|5932.85|5894.85|5932.85|5894.85|5930.71|5892.71|10
1609079040000|2020-12-27 14:24:00|5932.82|5894.82|5933.49|5895.49|5933.49|5895.49|5932.19|5894.19|10
1609079050000|2020-12-27 14:24:10|5934.22|5896.22|5933.58|5895.58|5935.06|5897.06|5933.58|5895.58|9
1609079060000|2020-12-27 14:24:20|5934.1|5896.1|5933.07|5895.07|5934.53|5896.53|5933.07|5895.07|10
1609079070000|2020-12-27 14:24:30|5933.58|5895.58|5929.79|5891.79|5933.58|5895.58|5929.79|5891.79|10
1609079080000|2020-12-27 14:24:40|5929.73|5891.73|5928.26|5890.26|5929.73|5891.73|5927.8|5889.8|10
1609079090000|2020-12-27 14:24:50|5928.27|5890.27|5930.08|5892.08|5930.38|5892.38|5928.26|5890.26|10
1609079100000|2020-12-27 14:25:00|5929.66|5891.66|5929.57|5891.57|5929.66|5891.66|5928.41|5890.41|10
1609079110000|2020-12-27 14:25:10|5929.89|5891.89|5932.62|5894.62|5932.62|5894.62|5929.64|5891.64|10
1609079120000|2020-12-27 14:25:20|5933.65|5895.65|5934.76|5896.76|5934.76|5896.76|5932.78|5894.78|10
1609079130000|2020-12-27 14:25:30|5934.83|5896.83|5936.27|5898.27|5936.27|5898.27|5934.45|5896.45|10
1609079140000|2020-12-27 14:25:40|5936.89|5898.89|5938.87|5900.87|5939.06|5901.06|5936.74|5898.74|10
1609079150000|2020-12-27 14:25:50|5939.05|5901.05|5938.8|5900.8|5940.73|5902.73|5938.8|5900.8|10
1609079160000|2020-12-27 14:26:00|5938.37|5900.37|5936.7|5898.7|5938.37|5900.37|5936.53|5898.53|10
1609079170000|2020-12-27 14:26:10|5936.8|5898.8|5933.95|5895.95|5936.89|5898.89|5933.95|5895.95|10
1609079180000|2020-12-27 14:26:20|5934.21|5896.21|5930.97|5892.97|5934.21|5896.21|5930.97|5892.97|10
1609079190000|2020-12-27 14:26:30|5930.85|5892.85|5925.11|5887.11|5930.85|5892.85|5925.11|5887.11|10
1609079200000|2020-12-27 14:26:40|5924.65|5886.65|5929.09|5891.09|5929.09|5891.09|5924.2|5886.2|10
1609079210000|2020-12-27 14:26:50|5931.04|5893.04|5930.78|5892.78|5932.63|5894.63|5930.02|5892.02|10
1609079220000|2020-12-27 14:27:00|5929.74|5891.74|5934.11|5896.11|5934.11|5896.11|5929.74|5891.74|10
1609079230000|2020-12-27 14:27:10|5934.82|5896.82|5936.97|5898.97|5936.97|5898.97|5934.82|5896.82|10
1609079240000|2020-12-27 14:27:20|5937.48|5899.48|5939.55|5901.55|5940.14|5902.14|5937.48|5899.48|10
1609079250000|2020-12-27 14:27:30|5939.34|5901.34|5939.43|5901.43|5940.13|5902.13|5939.34|5901.34|10
1609079260000|2020-12-27 14:27:40|5938.98|5900.98|5936.73|5898.73|5939.12|5901.12|5936.73|5898.73|9
1609079270000|2020-12-27 14:27:50|5936.04|5898.04|5933.92|5895.92|5936.04|5898.04|5933.92|5895.92|10
1609079280000|2020-12-27 14:28:00|5933.95|5895.95|5936.72|5898.72|5936.72|5898.72|5933.95|5895.95|10
1609079290000|2020-12-27 14:28:10|5937.37|5899.37|5942.27|5904.27|5942.27|5904.27|5937.37|5899.37|10
1609079300000|2020-12-27 14:28:20|5943.35|5905.35|5950.91|5912.91|5950.91|5912.91|5943.35|5905.35|10
1609079310000|2020-12-27 14:28:30|5951.81|5913.81|5953.5|5915.5|5955.01|5917.01|5951.7|5913.7|10
1609079320000|2020-12-27 14:28:40|5952.6|5914.6|5947.11|5909.11|5952.6|5914.6|5945.94|5907.94|10
1609079330000|2020-12-27 14:28:50|5945.92|5907.92|5949.34|5911.34|5949.34|5911.34|5945.8|5907.8|10
1609079340000|2020-12-27 14:29:00|5949.76|5911.76|5947.42|5909.42|5950.09|5912.09|5947.42|5909.42|10
1609079350000|2020-12-27 14:29:10|5946.98|5908.98|5938.89|5900.89|5946.98|5908.98|5938.89|5900.89|10
1609079360000|2020-12-27 14:29:20|5937.57|5899.57|5940.62|5902.62|5940.62|5902.62|5936.39|5898.39|10
1609079370000|2020-12-27 14:29:30|5939.82|5901.82|5939.99|5901.99|5941.69|5903.69|5939.82|5901.82|10
1609079380000|2020-12-27 14:29:40|5939.66|5901.66|5939.19|5901.19|5940.62|5902.62|5938.9|5900.9|10
1609079390000|2020-12-27 14:29:50|5938.34|5900.34|5934.21|5896.21|5938.39|5900.39|5934.21|5896.21|9
1609079400000|2020-12-27 14:30:00|5934.23|5896.23|5936.59|5898.59|5936.59|5898.59|5934.23|5896.23|10
1609079410000|2020-12-27 14:30:10|5938.03|5900.03|5945.96|5907.96|5946.12|5908.12|5938.03|5900.03|10
1609079420000|2020-12-27 14:30:20|5946.42|5908.42|5951.06|5913.06|5951.06|5913.06|5946.42|5908.42|10
1609079430000|2020-12-27 14:30:30|5951.2|5913.2|5955.11|5917.11|5955.11|5917.11|5951.2|5913.2|10
1609079440000|2020-12-27 14:30:40|5955.47|5917.47|5957|5919|5958.54|5920.54|5955.47|5917.47|10
1609079450000|2020-12-27 14:30:50|5956.21|5918.21|5952.04|5914.04|5956.21|5918.21|5951.88|5913.88|10
1609079460000|2020-12-27 14:31:00|5952.93|5914.93|5960.82|5922.82|5960.82|5922.82|5952.93|5914.93|10
1609079470000|2020-12-27 14:31:10|5960.9|5922.9|5964.75|5926.75|5964.75|5926.75|5960.9|5922.9|10
1609079480000|2020-12-27 14:31:20|5964.22|5926.22|5963.62|5925.62|5964.22|5926.22|5962.24|5924.24|10
1609079490000|2020-12-27 14:31:30|5963.99|5925.99|5967.06|5929.06|5967.06|5929.06|5963.99|5925.99|10
1609079500000|2020-12-27 14:31:40|5967.4|5929.4|5969.57|5931.57|5970.03|5932.03|5967.32|5929.32|10
1609079510000|2020-12-27 14:31:50|5969.23|5931.23|5969.67|5931.67|5969.67|5931.67|5967.25|5929.25|10
1609079520000|2020-12-27 14:32:00|5970.48|5932.48|5972.64|5934.64|5972.64|5934.64|5969.9|5931.9|9
1609079530000|2020-12-27 14:32:10|5972.77|5934.77|5974.33|5936.33|5974.33|5936.33|5972.29|5934.29|9
1609079540000|2020-12-27 14:32:20|5975.4|5937.4|5981.59|5943.59|5981.77|5943.77|5975.4|5937.4|10
1609079550000|2020-12-27 14:32:30|5981.34|5943.34|5983.89|5945.89|5983.89|5945.89|5981.34|5943.34|10
1609079560000|2020-12-27 14:32:40|5984.1|5946.1|5985.13|5947.13|5985.55|5947.55|5983.52|5945.52|9
1609079570000|2020-12-27 14:32:50|5985.61|5947.61|5987|5949|5987.27|5949.27|5984.73|5946.73|10
1609079580000|2020-12-27 14:33:00|5986.59|5948.59|5982.11|5944.11|5986.59|5948.59|5982.04|5944.04|10
1609079590000|2020-12-27 14:33:10|5981.39|5943.39|5977.05|5939.05|5981.39|5943.39|5977.05|5939.05|10
1609079600000|2020-12-27 14:33:20|5975.4|5937.4|5972.88|5934.88|5975.4|5937.4|5972.72|5934.72|9
1609079610000|2020-12-27 14:33:30|5972.34|5934.34|5971.98|5933.98|5972.92|5934.92|5971.6|5933.6|10
1609079620000|2020-12-27 14:33:40|5972.02|5934.02|5973.02|5935.02|5973.12|5935.12|5972.02|5934.02|10
1609079630000|2020-12-27 14:33:50|5973.53|5935.53|5974.9|5936.9|5975.03|5937.03|5973.53|5935.53|9
1609079640000|2020-12-27 14:34:00|5975.31|5937.31|5979.58|5941.58|5979.58|5941.58|5975.31|5937.31|10
1609079650000|2020-12-27 14:34:10|5979.61|5941.61|5981.96|5943.96|5982.1|5944.1|5979.58|5941.58|10
1609079660000|2020-12-27 14:34:20|5982.49|5944.49|5985.38|5947.38|5985.38|5947.38|5982.49|5944.49|10
1609079670000|2020-12-27 14:34:30|5986.05|5948.05|5991.75|5953.75|5991.75|5953.75|5985.84|5947.84|10
1609079680000|2020-12-27 14:34:40|5992.21|5954.21|5994.92|5956.92|5994.92|5956.92|5992.21|5954.21|10
1609079690000|2020-12-27 14:34:50|5995.05|5957.05|5993.74|5955.74|5995.22|5957.22|5993.74|5955.74|10
1609079700000|2020-12-27 14:35:00|5993.69|5955.69|5998.56|5960.56|5998.56|5960.56|5993.2|5955.2|10
1609079710000|2020-12-27 14:35:10|5999.34|5961.34|5995.82|5957.82|5999.73|5961.73|5995.82|5957.82|10
1609079720000|2020-12-27 14:35:20|5994.61|5956.61|5994.65|5956.65|5995.06|5957.06|5993.03|5955.03|10
1609079730000|2020-12-27 14:35:30|5994.72|5956.72|5990.88|5952.88|5994.72|5956.72|5990.88|5952.88|10
1609079740000|2020-12-27 14:35:40|5990.06|5952.06|5989.17|5951.17|5990.41|5952.41|5989.17|5951.17|10
1609079750000|2020-12-27 14:35:50|5988.18|5950.18|5984.54|5946.54|5988.18|5950.18|5984.54|5946.54|10
1609079760000|2020-12-27 14:36:00|5983.78|5945.78|5983.49|5945.49|5985.02|5947.02|5983.39|5945.39|10
1609079770000|2020-12-27 14:36:10|5982.33|5944.33|5983.32|5945.32|5983.95|5945.95|5982.13|5944.13|10
1609079780000|2020-12-27 14:36:20|5983.66|5945.66|5985.4|5947.4|5985.44|5947.44|5983.66|5945.66|10
1609079790000|2020-12-27 14:36:30|5985.91|5947.91|5991.35|5953.35|5991.35|5953.35|5985.91|5947.91|10
1609079800000|2020-12-27 14:36:40|5992.01|5954.01|5991.03|5953.03|5994.66|5956.66|5991.03|5953.03|10
1609079810000|2020-12-27 14:36:50|5992.47|5954.47|5995|5957|5995|5957|5991.97|5953.97|10
1609079820000|2020-12-27 14:37:00|5995.33|5957.33|5989.69|5951.69|5995.33|5957.33|5989.69|5951.69|10
1609079830000|2020-12-27 14:37:10|5989.34|5951.34|5986.79|5948.79|5989.34|5951.34|5986.79|5948.79|10
1609079840000|2020-12-27 14:37:20|5986.47|5948.47|5988.48|5950.48|5988.48|5950.48|5986.47|5948.47|10
1609079850000|2020-12-27 14:37:30|5988.77|5950.77|5991.29|5953.29|5991.29|5953.29|5987.92|5949.92|10
1609079860000|2020-12-27 14:37:40|5990.53|5952.53|5991.17|5953.17|5991.28|5953.28|5990.04|5952.04|10
1609079870000|2020-12-27 14:37:50|5989.6|5951.6|5986.79|5948.79|5989.6|5951.6|5986.64|5948.64|10
1609079880000|2020-12-27 14:38:00|5986.37|5948.37|5982.94|5944.94|5986.37|5948.37|5982.94|5944.94|10
1609079890000|2020-12-27 14:38:10|5982.35|5944.35|5977.69|5939.69|5982.35|5944.35|5977.69|5939.69|9
1609079900000|2020-12-27 14:38:20|5977.4|5939.4|5972.27|5934.27|5977.4|5939.4|5972.27|5934.27|10
1609079910000|2020-12-27 14:38:30|5971.15|5933.15|5967.89|5929.89|5971.15|5933.15|5967.86|5929.86|9
1609079920000|2020-12-27 14:38:40|5967.22|5929.22|5966.17|5928.17|5967.57|5929.57|5965.45|5927.45|10
1609079930000|2020-12-27 14:38:50|5965.83|5927.83|5967.16|5929.16|5967.55|5929.55|5965.48|5927.48|10
1609079940000|2020-12-27 14:39:00|5967.02|5929.02|5969.89|5931.89|5969.89|5931.89|5967.02|5929.02|10
1609079950000|2020-12-27 14:39:10|5969.64|5931.64|5969.96|5931.96|5971.99|5933.99|5969.64|5931.64|10
1609079960000|2020-12-27 14:39:20|5969.93|5931.93|5967.51|5929.51|5969.93|5931.93|5967.51|5929.51|9
1609079970000|2020-12-27 14:39:30|5966.66|5928.66|5962.08|5924.08|5966.66|5928.66|5961.67|5923.67|10
1609079980000|2020-12-27 14:39:40|5961.82|5923.82|5956.79|5918.79|5961.82|5923.82|5956.29|5918.29|10
1609079990000|2020-12-27 14:39:50|5956.63|5918.63|5953.87|5915.87|5956.63|5918.63|5953.79|5915.79|10
1609080000000|2020-12-27 14:40:00|5953.68|5915.68|5950.54|5912.54|5953.68|5915.68|5950.54|5912.54|10
1609080010000|2020-12-27 14:40:10|5950.17|5912.17|5947.21|5909.21|5950.19|5912.19|5947|5909|10
1609080020000|2020-12-27 14:40:20|5947.06|5909.06|5945.33|5907.33|5947.06|5909.06|5945.33|5907.33|10
1609080030000|2020-12-27 14:40:30|5945.25|5907.25|5947.83|5909.83|5947.83|5909.83|5944.86|5906.86|10
1609080040000|2020-12-27 14:40:40|5949.38|5911.38|5953.59|5915.59|5953.59|5915.59|5949.38|5911.38|10
1609080050000|2020-12-27 14:40:50|5953.11|5915.11|5956.56|5918.56|5956.56|5918.56|5953.11|5915.11|10
1609080060000|2020-12-27 14:41:00|5956.9|5918.9|5957.28|5919.28|5958.09|5920.09|5956.69|5918.69|9
1609080070000|2020-12-27 14:41:10|5957.46|5919.46|5960.29|5922.29|5961.04|5923.04|5957.46|5919.46|10
1609080080000|2020-12-27 14:41:20|5960.98|5922.98|5962.54|5924.54|5962.54|5924.54|5960.98|5922.98|10
1609080090000|2020-12-27 14:41:30|5963.2|5925.2|5966.81|5928.81|5966.81|5928.81|5963.2|5925.2|10
1609080100000|2020-12-27 14:41:40|5967.68|5929.68|5972.23|5934.23|5972.42|5934.42|5967.68|5929.68|10
1609080110000|2020-12-27 14:41:50|5972.39|5934.39|5975.61|5937.61|5975.61|5937.61|5971.83|5933.83|10
1609080120000|2020-12-27 14:42:00|5976.65|5938.65|5978.94|5940.94|5979.15|5941.15|5976.65|5938.65|10
1609080130000|2020-12-27 14:42:10|5979.02|5941.02|5984.35|5946.35|5984.35|5946.35|5979.02|5941.02|10
1609080140000|2020-12-27 14:42:20|5984.45|5946.45|5987.26|5949.26|5987.26|5949.26|5984.45|5946.45|10
1609080150000|2020-12-27 14:42:30|5986.96|5948.96|5987.74|5949.74|5987.99|5949.99|5986.9|5948.9|10
1609080160000|2020-12-27 14:42:40|5988.32|5950.32|5989.67|5951.67|5990.31|5952.31|5987.74|5949.74|10
1609080170000|2020-12-27 14:42:50|5989.98|5951.98|5988.41|5950.41|5990.71|5952.71|5988.37|5950.37|10
1609080180000|2020-12-27 14:43:00|5987.98|5949.98|5988.62|5950.62|5989.6|5951.6|5987.98|5949.98|10
1609080190000|2020-12-27 14:43:10|5988.45|5950.45|5988.47|5950.47|5988.47|5950.47|5987.69|5949.69|10
1609080200000|2020-12-27 14:43:20|5989.18|5951.18|5992.21|5954.21|5992.21|5954.21|5989.18|5951.18|10
1609080210000|2020-12-27 14:43:30|5991.81|5953.81|5988.17|5950.17|5991.81|5953.81|5988.17|5950.17|10
1609080220000|2020-12-27 14:43:40|5987.4|5949.4|5988.11|5950.11|5989.03|5951.03|5987.39|5949.39|10
1609080230000|2020-12-27 14:43:50|5987.94|5949.94|5988.15|5950.15|5988.32|5950.32|5987.8|5949.8|10
1609080240000|2020-12-27 14:44:00|5988.25|5950.25|5991.85|5953.85|5991.85|5953.85|5988.24|5950.24|10
1609080250000|2020-12-27 14:44:10|5991.98|5953.98|5991.45|5953.45|5992.27|5954.27|5991.25|5953.25|10
1609080260000|2020-12-27 14:44:20|5991.47|5953.47|5989.74|5951.74|5991.47|5953.47|5988.46|5950.46|10
1609080270000|2020-12-27 14:44:30|5988.86|5950.86|5988.7|5950.7|5989.26|5951.26|5988.3|5950.3|10
1609080280000|2020-12-27 14:44:40|5988.93|5950.93|5988.42|5950.42|5989.08|5951.08|5988.42|5950.42|10
1609080290000|2020-12-27 14:44:50|5987.6|5949.6|5981.29|5943.29|5987.6|5949.6|5981.29|5943.29|10
1609080300000|2020-12-27 14:45:00|5980.68|5942.68|5979.5|5941.5|5980.68|5942.68|5978.85|5940.85|10
1609080310000|2020-12-27 14:45:10|5980.21|5942.21|5986.8|5948.8|5986.8|5948.8|5980.21|5942.21|10
1609080320000|2020-12-27 14:45:20|5987.68|5949.68|5994.06|5956.06|5994.06|5956.06|5987.68|5949.68|10
1609080330000|2020-12-27 14:45:30|5994.81|5956.81|5999.18|5961.18|5999.18|5961.18|5994.81|5956.81|9
1609080340000|2020-12-27 14:45:40|5999.87|5961.87|6000.21|5962.21|6000.93|5962.93|5999.63|5961.63|10
1609080350000|2020-12-27 14:45:50|5999.35|5961.35|5994.73|5956.73|5999.35|5961.35|5992.58|5954.58|10
1609080360000|2020-12-27 14:46:00|5994.52|5956.52|5994.85|5956.85|5995.27|5957.27|5992.74|5954.74|10
1609080370000|2020-12-27 14:46:10|5995.35|5957.35|5995.29|5957.29|5995.69|5957.69|5994.85|5956.85|10
1609080380000|2020-12-27 14:46:20|5995.56|5957.56|5997.1|5959.1|5997.1|5959.1|5995.24|5957.24|10
1609080390000|2020-12-27 14:46:30|5998.15|5960.15|5999.49|5961.49|5999.49|5961.49|5997.6|5959.6|10
1609080400000|2020-12-27 14:46:40|5999.66|5961.66|5998.16|5960.16|6000.19|5962.19|5998.16|5960.16|10
1609080410000|2020-12-27 14:46:50|5997.64|5959.64|5993.1|5955.1|5997.64|5959.64|5993.1|5955.1|10
1609080420000|2020-12-27 14:47:00|5992.48|5954.48|5989.86|5951.86|5992.48|5954.48|5989.75|5951.75|10
1609080430000|2020-12-27 14:47:10|5990.49|5952.49|5993.56|5955.56|5993.56|5955.56|5990.49|5952.49|10
1609080440000|2020-12-27 14:47:20|5994.2|5956.2|5996.9|5958.9|5996.9|5958.9|5994.09|5956.09|10
1609080450000|2020-12-27 14:47:30|5997.66|5959.66|5999.01|5961.01|5999.01|5961.01|5997.31|5959.31|9
1609080460000|2020-12-27 14:47:40|5998.53|5960.53|6001.14|5963.14|6001.14|5963.14|5998.53|5960.53|10
1609080470000|2020-12-27 14:47:50|6001.02|5963.02|6003.35|5965.35|6003.37|5965.37|6000.77|5962.77|10
1609080480000|2020-12-27 14:48:00|6003.21|5965.21|6005.63|5967.63|6005.63|5967.63|6003.21|5965.21|10
1609080490000|2020-12-27 14:48:10|6005.4|5967.4|6005.23|5967.23|6006.52|5968.52|6004.6|5966.6|10
1609080500000|2020-12-27 14:48:20|6004.59|5966.59|6001.07|5963.07|6004.67|5966.67|6001.07|5963.07|10
1609080510000|2020-12-27 14:48:30|6001.1|5963.1|5995.62|5957.62|6001.1|5963.1|5995.62|5957.62|10
1609080520000|2020-12-27 14:48:40|5993.81|5955.81|5988.13|5950.13|5993.81|5955.81|5988.13|5950.13|10
1609080530000|2020-12-27 14:48:50|5987.57|5949.57|5987.06|5949.06|5987.57|5949.57|5985.18|5947.18|10
1609080540000|2020-12-27 14:49:00|5986.87|5948.87|5991.27|5953.27|5991.27|5953.27|5986.75|5948.75|10
1609080550000|2020-12-27 14:49:10|5992.11|5954.11|5993.57|5955.57|5994.15|5956.15|5991.49|5953.49|10
1609080560000|2020-12-27 14:49:20|5994.09|5956.09|5993.73|5955.73|5994.94|5956.94|5993.43|5955.43|10
1609080570000|2020-12-27 14:49:30|5993.24|5955.24|5993.22|5955.22|5993.97|5955.97|5992.93|5954.93|10
1609080580000|2020-12-27 14:49:40|5991.82|5953.82|5988.44|5950.44|5991.82|5953.82|5988.19|5950.19|10
1609080590000|2020-12-27 14:49:50|5987.44|5949.44|5981.01|5943.01|5987.44|5949.44|5980.94|5942.94|10
1609080600000|2020-12-27 14:50:00|5978.61|5940.61|5973.81|5935.81|5978.61|5940.61|5973.81|5935.81|10
1609080610000|2020-12-27 14:50:10|5973.74|5935.74|5974.9|5936.9|5975.1|5937.1|5973.74|5935.74|10
1609080620000|2020-12-27 14:50:20|5974.87|5936.87|5976.57|5938.57|5976.57|5938.57|5974.37|5936.37|10
1609080630000|2020-12-27 14:50:30|5976.08|5938.08|5973.12|5935.12|5976.28|5938.28|5973|5935|10
1609080640000|2020-12-27 14:50:40|5973.05|5935.05|5972.78|5934.78|5974.2|5936.2|5972.78|5934.78|10
1609080650000|2020-12-27 14:50:50|5972.26|5934.26|5966.19|5928.19|5972.26|5934.26|5966.19|5928.19|10
1609080660000|2020-12-27 14:51:00|5965.39|5927.39|5963.53|5925.53|5965.44|5927.44|5963.24|5925.24|10
1609080670000|2020-12-27 14:51:10|5963.93|5925.93|5955.81|5917.81|5963.93|5925.93|5955.81|5917.81|10
1609080680000|2020-12-27 14:51:20|5955.15|5917.15|5951.61|5913.61|5955.81|5917.81|5951.61|5913.61|10
1609080690000|2020-12-27 14:51:30|5951.93|5913.93|5948.93|5910.93|5952.52|5914.52|5948.93|5910.93|9
1609080700000|2020-12-27 14:51:40|5949.28|5911.28|5951.57|5913.57|5951.57|5913.57|5949.03|5911.03|10
1609080710000|2020-12-27 14:51:50|5951.98|5913.98|5954.88|5916.88|5954.88|5916.88|5951.84|5913.84|10
1609080720000|2020-12-27 14:52:00|5955.56|5917.56|5955.6|5917.6|5956.63|5918.63|5955.2|5917.2|10
1609080730000|2020-12-27 14:52:10|5956.04|5918.04|5959.44|5921.44|5959.44|5921.44|5956.04|5918.04|10
1609080740000|2020-12-27 14:52:20|5959.82|5921.82|5962.38|5924.38|5963.22|5925.22|5959.82|5921.82|10
1609080750000|2020-12-27 14:52:30|5962.74|5924.74|5968.72|5930.72|5968.72|5930.72|5962.74|5924.74|10
1609080760000|2020-12-27 14:52:40|5969.38|5931.38|5971.95|5933.95|5972.91|5934.91|5969.38|5931.38|10
1609080770000|2020-12-27 14:52:50|5972.07|5934.07|5975.42|5937.42|5975.42|5937.42|5972.07|5934.07|9
1609080780000|2020-12-27 14:53:00|5976.21|5938.21|5978.51|5940.51|5978.63|5940.63|5976.21|5938.21|10
1609080790000|2020-12-27 14:53:10|5978.32|5940.32|5976.66|5938.66|5978.32|5940.32|5976.05|5938.05|10
1609080800000|2020-12-27 14:53:20|5977.36|5939.36|5978.74|5940.74|5979.38|5941.38|5977.36|5939.36|9
1609080810000|2020-12-27 14:53:30|5979.06|5941.06|5974.81|5936.81|5979.06|5941.06|5974.81|5936.81|10
1609080820000|2020-12-27 14:53:40|5974.22|5936.22|5975.07|5937.07|5975.16|5937.16|5973.98|5935.98|9
1609080830000|2020-12-27 14:53:50|5974.85|5936.85|5973.84|5935.84|5975.15|5937.15|5973.56|5935.56|10
1609080840000|2020-12-27 14:54:00|5973.61|5935.61|5972.82|5934.82|5974.2|5936.2|5972.82|5934.82|10
1609080850000|2020-12-27 14:54:10|5972.19|5934.19|5969.95|5931.95|5972.19|5934.19|5969.82|5931.82|10
1609080860000|2020-12-27 14:54:20|5970.21|5932.21|5970.14|5932.14|5971.27|5933.27|5970.14|5932.14|9
1609080870000|2020-12-27 14:54:30|5970.28|5932.28|5969.58|5931.58|5970.28|5932.28|5969.17|5931.17|10
1609080880000|2020-12-27 14:54:40|5970.29|5932.29|5969.46|5931.46|5970.46|5932.46|5969.46|5931.46|10
1609080890000|2020-12-27 14:54:50|5969.79|5931.79|5972.52|5934.52|5972.52|5934.52|5969.79|5931.79|10
1609080900000|2020-12-27 14:55:00|5972.76|5934.76|5973.22|5935.22|5973.22|5935.22|5972.19|5934.19|10
1609080910000|2020-12-27 14:55:10|5973.15|5935.15|5974.75|5936.75|5974.75|5936.75|5973.15|5935.15|10
1609080920000|2020-12-27 14:55:20|5974.79|5936.79|5975.91|5937.91|5976.07|5938.07|5974.76|5936.76|10
1609080930000|2020-12-27 14:55:30|5975.86|5937.86|5972.36|5934.36|5975.94|5937.94|5972.36|5934.36|10
1609080940000|2020-12-27 14:55:40|5972.4|5934.4|5970.8|5932.8|5972.4|5934.4|5970.37|5932.37|10
1609080950000|2020-12-27 14:55:50|5970.36|5932.36|5966.21|5928.21|5970.36|5932.36|5966.21|5928.21|10
1609080960000|2020-12-27 14:56:00|5965.37|5927.37|5957.7|5919.7|5965.37|5927.37|5957.7|5919.7|10
1609080970000|2020-12-27 14:56:10|5957.57|5919.57|5951.1|5913.1|5957.57|5919.57|5950.9|5912.9|10
1609080980000|2020-12-27 14:56:20|5951.28|5913.28|5945.12|5907.12|5951.28|5913.28|5945.12|5907.12|10
1609080990000|2020-12-27 14:56:30|5942.86|5904.86|5932.67|5894.67|5942.86|5904.86|5932.67|5894.67|10
1609081000000|2020-12-27 14:56:40|5931.89|5893.89|5926.77|5888.77|5931.89|5893.89|5926.77|5888.77|10
1609081010000|2020-12-27 14:56:50|5925.97|5887.97|5924.66|5886.66|5925.97|5887.97|5922.92|5884.92|10
1609081020000|2020-12-27 14:57:00|5924.04|5886.04|5929.4|5891.4|5929.4|5891.4|5923.96|5885.96|10
1609081030000|2020-12-27 14:57:10|5930.39|5892.39|5936.98|5898.98|5936.98|5898.98|5930.39|5892.39|10
1609081040000|2020-12-27 14:57:20|5937.26|5899.26|5936.95|5898.95|5938.03|5900.03|5936.51|5898.51|9
1609081050000|2020-12-27 14:57:30|5937.21|5899.21|5936.52|5898.52|5938.5|5900.5|5936.52|5898.52|10
1609081060000|2020-12-27 14:57:40|5936.53|5898.53|5935.58|5897.58|5936.53|5898.53|5934.15|5896.15|10
1609081070000|2020-12-27 14:57:50|5936.17|5898.17|5934.88|5896.88|5936.6|5898.6|5934.88|5896.88|9
1609081080000|2020-12-27 14:58:00|5935.14|5897.14|5934.28|5896.28|5935.14|5897.14|5933.56|5895.56|10
1609081090000|2020-12-27 14:58:10|5934.53|5896.53|5935.39|5897.39|5935.4|5897.4|5934.53|5896.53|9
1609081100000|2020-12-27 14:58:20|5935.22|5897.22|5936.37|5898.37|5938.55|5900.55|5935.22|5897.22|10
1609081110000|2020-12-27 14:58:30|5936.55|5898.55|5939.45|5901.45|5939.45|5901.45|5936.55|5898.55|10
1609081120000|2020-12-27 14:58:40|5939.93|5901.93|5943.81|5905.81|5943.81|5905.81|5939.88|5901.88|10
1609081130000|2020-12-27 14:58:50|5944.3|5906.3|5947.4|5909.4|5947.4|5909.4|5944.1|5906.1|10
1609081140000|2020-12-27 14:59:00|5947.36|5909.36|5948.62|5910.62|5948.83|5910.83|5947.36|5909.36|10
1609081150000|2020-12-27 14:59:10|5948.27|5910.27|5950.17|5912.17|5950.17|5912.17|5948.27|5910.27|10
1609081160000|2020-12-27 14:59:20|5950.45|5912.45|5951.13|5913.13|5952.04|5914.04|5950.45|5912.45|10
1609081170000|2020-12-27 14:59:30|5950.93|5912.93|5951.53|5913.53|5951.53|5913.53|5950.13|5912.13|10
1609081180000|2020-12-27 14:59:40|5951.75|5913.75|5954.52|5916.52|5954.52|5916.52|5950.76|5912.76|10
1609081190000|2020-12-27 14:59:50|5955.16|5917.16|5958.26|5920.26|5958.26|5920.26|5955.16|5917.16|10
1609081200000|2020-12-27 15:00:00|5958.32|5920.32|5963.23|5925.23|5963.23|5925.23|5958.32|5920.32|10
1609081210000|2020-12-27 15:00:10|5963.27|5925.27|5970.42|5932.42|5970.42|5932.42|5963.27|5925.27|10
1609081220000|2020-12-27 15:00:20|5970.79|5932.79|5974.67|5936.67|5974.89|5936.89|5970.79|5932.79|10
1609081230000|2020-12-27 15:00:30|5974.72|5936.72|5978.19|5940.19|5978.19|5940.19|5974.4|5936.4|10
1609081240000|2020-12-27 15:00:40|5978.33|5940.33|5979.36|5941.36|5979.36|5941.36|5978.14|5940.14|10
1609081250000|2020-12-27 15:00:50|5980.05|5942.05|5984.49|5946.49|5984.5|5946.5|5980.05|5942.05|10
1609081260000|2020-12-27 15:01:00|5984.74|5946.74|5984.7|5946.7|5986.64|5948.64|5983.72|5945.72|10
1609081270000|2020-12-27 15:01:10|5985.46|5947.46|5991.18|5953.18|5991.18|5953.18|5985.46|5947.46|10
1609081280000|2020-12-27 15:01:20|5991.9|5953.9|5994.72|5956.72|5996.69|5958.69|5991.9|5953.9|10
1609081290000|2020-12-27 15:01:30|5995.65|5957.65|6001.58|5963.58|6001.58|5963.58|5995.64|5957.64|10
1609081300000|2020-12-27 15:01:40|6002.77|5964.77|6006.35|5968.35|6007.21|5969.21|6002.77|5964.77|10
1609081310000|2020-12-27 15:01:50|6006.16|5968.16|6009.26|5971.26|6009.26|5971.26|6005.59|5967.59|10
1609081320000|2020-12-27 15:02:00|6010.87|5972.87|6013.32|5975.32|6014.73|5976.73|6010.87|5972.87|10
1609081330000|2020-12-27 15:02:10|6012.61|5974.61|6009.28|5971.28|6012.61|5974.61|6009.12|5971.12|9
1609081340000|2020-12-27 15:02:20|6008.13|5970.13|6011.5|5973.5|6011.5|5973.5|6008.1|5970.1|10
1609081350000|2020-12-27 15:02:30|6011.76|5973.76|6014.57|5976.57|6014.57|5976.57|6011.3|5973.3|10
1609081360000|2020-12-27 15:02:40|6014.63|5976.63|6015.9|5977.9|6015.9|5977.9|6013.63|5975.63|10
1609081370000|2020-12-27 15:02:50|6016.9|5978.9|6015.62|5977.62|6016.9|5978.9|6014.78|5976.78|10
1609081380000|2020-12-27 15:03:00|6015.14|5977.14|6016.45|5978.45|6016.62|5978.62|6015.14|5977.14|10
1609081390000|2020-12-27 15:03:10|6016|5978|6021.61|5983.61|6021.61|5983.61|6016|5978|10
1609081400000|2020-12-27 15:03:20|6020.79|5982.79|6020.14|5982.14|6020.79|5982.79|6017.79|5979.79|10
1609081410000|2020-12-27 15:03:30|6019.48|5981.48|6016|5978|6019.48|5981.48|6015.01|5977.01|10
1609081420000|2020-12-27 15:03:40|6015.51|5977.51|6009.9|5971.9|6015.51|5977.51|6009.9|5971.9|10
1609081430000|2020-12-27 15:03:50|6008.94|5970.94|6002.22|5964.22|6008.94|5970.94|6001.57|5963.57|10
1609081440000|2020-12-27 15:04:00|6001.66|5963.66|6000.36|5962.36|6002.56|5964.56|6000.27|5962.27|9
1609081450000|2020-12-27 15:04:10|6001.26|5963.26|6001.52|5963.52|6002.61|5964.61|6000.81|5962.81|10
1609081460000|2020-12-27 15:04:20|6001.59|5963.59|5998.57|5960.57|6001.59|5963.59|5998.33|5960.33|10
1609081470000|2020-12-27 15:04:30|5998.41|5960.41|6003.07|5965.07|6003.07|5965.07|5998.41|5960.41|10
1609081480000|2020-12-27 15:04:40|6003.62|5965.62|6005.54|5967.54|6005.61|5967.61|6003.3|5965.3|10
1609081490000|2020-12-27 15:04:50|6006.11|5968.11|6007.39|5969.39|6007.86|5969.86|6006.01|5968.01|10
1609081500000|2020-12-27 15:05:00|6007.76|5969.76|6004.85|5966.85|6007.76|5969.76|6004.85|5966.85|9
1609081510000|2020-12-27 15:05:10|6003.93|5965.93|6002.2|5964.2|6003.93|5965.93|6001.58|5963.58|10
1609081520000|2020-12-27 15:05:20|6001.82|5963.82|6000.77|5962.77|6001.82|5963.82|6000.77|5962.77|10
1609081530000|2020-12-27 15:05:30|6001.45|5963.45|6000.58|5962.58|6001.45|5963.45|5999.07|5961.07|10
1609081540000|2020-12-27 15:05:40|5999.93|5961.93|5998.59|5960.59|5999.93|5961.93|5997.96|5959.96|10
1609081550000|2020-12-27 15:05:50|5998.98|5960.98|6002.66|5964.66|6002.66|5964.66|5998.98|5960.98|10
1609081560000|2020-12-27 15:06:00|6002.75|5964.75|6003.71|5965.71|6004.51|5966.51|6002.75|5964.75|10
1609081570000|2020-12-27 15:06:10|6004.05|5966.05|6010.19|5972.19|6010.19|5972.19|6004.05|5966.05|10
1609081580000|2020-12-27 15:06:20|6011.03|5973.03|6012.18|5974.18|6012.38|5974.38|6010.52|5972.52|10
1609081590000|2020-12-27 15:06:30|6013.34|5975.34|6017.7|5979.7|6017.7|5979.7|6013.34|5975.34|10
1609081600000|2020-12-27 15:06:40|6016.58|5978.58|6016.93|5978.93|6017.71|5979.71|6016.46|5978.46|10
1609081610000|2020-12-27 15:06:50|6016.83|5978.83|6019.4|5981.4|6019.4|5981.4|6016.25|5978.25|9
1609081620000|2020-12-27 15:07:00|6019.5|5981.5|6018.33|5980.33|6021.15|5983.15|6018.33|5980.33|10
1609081630000|2020-12-27 15:07:10|6017.91|5979.91|6017.53|5979.53|6017.95|5979.95|6015.21|5977.21|10
1609081640000|2020-12-27 15:07:20|6017.36|5979.36|6016.89|5978.89|6017.73|5979.73|6016.75|5978.75|10
1609081650000|2020-12-27 15:07:30|6015.56|5977.56|6009.89|5971.89|6015.56|5977.56|6009.89|5971.89|10
1609081660000|2020-12-27 15:07:40|6009.73|5971.73|6007.16|5969.16|6009.9|5971.9|6006.92|5968.92|10
1609081670000|2020-12-27 15:07:50|6006.81|5968.81|6000.86|5962.86|6006.81|5968.81|6000.76|5962.76|10
1609081680000|2020-12-27 15:08:00|6001.48|5963.48|6003.01|5965.01|6003.18|5965.18|6001.48|5963.48|10
1609081690000|2020-12-27 15:08:10|6003.84|5965.84|6008.98|5970.98|6009.26|5971.26|6003.84|5965.84|9
1609081700000|2020-12-27 15:08:20|6009.12|5971.12|6009.33|5971.33|6011.24|5973.24|6008.42|5970.42|10
1609081710000|2020-12-27 15:08:30|6009.87|5971.87|6011.18|5973.18|6011.28|5973.28|6009.73|5971.73|10
1609081720000|2020-12-27 15:08:40|6010.76|5972.76|6012.62|5974.62|6012.81|5974.81|6010.76|5972.76|10
1609081730000|2020-12-27 15:08:50|6012.51|5974.51|6012.61|5974.61|6012.65|5974.65|6012.23|5974.23|10
1609081740000|2020-12-27 15:09:00|6012.89|5974.89|6017.24|5979.24|6017.88|5979.88|6012.89|5974.89|9
1609081750000|2020-12-27 15:09:10|6017.06|5979.06|6013.26|5975.26|6017.06|5979.06|6013.2|5975.2|10
1609081760000|2020-12-27 15:09:20|6012.67|5974.67|6014.98|5976.98|6015.06|5977.06|6012.35|5974.35|10
1609081770000|2020-12-27 15:09:30|6015.81|5977.81|6023.25|5985.25|6023.25|5985.25|6015.81|5977.81|10
1609081780000|2020-12-27 15:09:40|6023.09|5985.09|6022.7|5984.7|6023.96|5985.96|6022.06|5984.06|10
1609081790000|2020-12-27 15:09:50|6022.06|5984.06|6022.38|5984.38|6022.43|5984.43|6021.84|5983.84|9
1609081800000|2020-12-27 15:10:00|6022.68|5984.68|6022.07|5984.07|6022.79|5984.79|6021.84|5983.84|10
1609081810000|2020-12-27 15:10:10|6022.21|5984.21|6019.58|5981.58|6024.12|5986.12|6019.58|5981.58|10
1609081820000|2020-12-27 15:10:20|6018.97|5980.97|6013.92|5975.92|6018.97|5980.97|6013.84|5975.84|10
1609081830000|2020-12-27 15:10:30|6013.71|5975.71|6010.04|5972.04|6013.71|5975.71|6009.45|5971.45|10
1609081840000|2020-12-27 15:10:40|6009.49|5971.49|6007.66|5969.66|6009.49|5971.49|6007.66|5969.66|10
1609081850000|2020-12-27 15:10:50|6008.74|5970.74|6004.55|5966.55|6008.97|5970.97|6004.55|5966.55|10
1609081860000|2020-12-27 15:11:00|6003.82|5965.82|6001.99|5963.99|6003.82|5965.82|6001.99|5963.99|10
1609081870000|2020-12-27 15:11:10|6002.37|5964.37|6002.99|5964.99|6003.54|5965.54|6002.09|5964.09|10
1609081880000|2020-12-27 15:11:20|6002.58|5964.58|6006.52|5968.52|6006.52|5968.52|6002.21|5964.21|10
1609081890000|2020-12-27 15:11:30|6006.93|5968.93|6010.6|5972.6|6010.6|5972.6|6006.93|5968.93|10
1609081900000|2020-12-27 15:11:40|6010.35|5972.35|6013.38|5975.38|6013.55|5975.55|6010.16|5972.16|10
1609081910000|2020-12-27 15:11:50|6014.02|5976.02|6010.93|5972.93|6014.02|5976.02|6010.83|5972.83|10
1609081920000|2020-12-27 15:12:00|6010.95|5972.95|6007.31|5969.31|6010.96|5972.96|6007.31|5969.31|10
1609081930000|2020-12-27 15:12:10|6006.43|5968.43|6006.05|5968.05|6006.43|5968.43|6004.5|5966.5|10
1609081940000|2020-12-27 15:12:20|6005.77|5967.77|6008.11|5970.11|6008.11|5970.11|6005.77|5967.77|10
1609081950000|2020-12-27 15:12:30|6007.84|5969.84|6008.49|5970.49|6008.49|5970.49|6007.38|5969.38|10
1609081960000|2020-12-27 15:12:40|6008.68|5970.68|6007.85|5969.85|6009.27|5971.27|6007.85|5969.85|10
1609081970000|2020-12-27 15:12:50|6009.11|5971.11|6009.11|5971.11|6009.24|5971.24|6008.77|5970.77|10
1609081980000|2020-12-27 15:13:00|6008.69|5970.69|6008.98|5970.98|6008.98|5970.98|6007.7|5969.7|10
1609081990000|2020-12-27 15:13:10|6010.04|5972.04|6012.83|5974.83|6012.94|5974.94|6010.04|5972.04|10
1609082000000|2020-12-27 15:13:20|6013.54|5975.54|6017.61|5979.61|6017.78|5979.78|6013.54|5975.54|10
1609082010000|2020-12-27 15:13:30|6018|5980|6019.02|5981.02|6019.91|5981.91|6018|5980|10
1609082020000|2020-12-27 15:13:40|6019.3|5981.3|6019.42|5981.42|6020.57|5982.57|6018.71|5980.71|10
1609082030000|2020-12-27 15:13:50|6019.2|5981.2|6018.2|5980.2|6020.05|5982.05|6017.79|5979.79|10
1609082040000|2020-12-27 15:14:00|6018.09|5980.09|6018.95|5980.95|6018.95|5980.95|6017.59|5979.59|9
1609082050000|2020-12-27 15:14:10|6019.05|5981.05|6015.78|5977.78|6019.22|5981.22|6015.78|5977.78|10
1609082060000|2020-12-27 15:14:20|6015|5977|6009.5|5971.5|6015|5977|6009.5|5971.5|10
1609082070000|2020-12-27 15:14:30|6008.83|5970.83|6007.52|5969.52|6008.83|5970.83|6007.52|5969.52|9
1609082080000|2020-12-27 15:14:40|6007.65|5969.65|6003.96|5965.96|6007.83|5969.83|6003.96|5965.96|10
1609082090000|2020-12-27 15:14:50|6003.36|5965.36|6000.24|5962.24|6003.36|5965.36|5999.54|5961.54|10
1609082100000|2020-12-27 15:15:00|6000.54|5962.54|6004.66|5966.66|6004.66|5966.66|6000.54|5962.54|10
1609082110000|2020-12-27 15:15:10|6005.18|5967.18|6005.76|5967.76|6006.06|5968.06|6004.55|5966.55|10
1609082120000|2020-12-27 15:15:20|6006.2|5968.2|6008.23|5970.23|6008.23|5970.23|6006.2|5968.2|10
1609082130000|2020-12-27 15:15:30|6008.13|5970.13|6012.4|5974.4|6012.4|5974.4|6008.13|5970.13|10
1609082140000|2020-12-27 15:15:40|6012.06|5974.06|6010.86|5972.86|6012.6|5974.6|6010.86|5972.86|9
1609082150000|2020-12-27 15:15:50|6010.96|5972.96|6014.78|5976.78|6015.13|5977.13|6010.96|5972.96|10
1609082160000|2020-12-27 15:16:00|6014.75|5976.75|6014.47|5976.47|6014.88|5976.88|6014.32|5976.32|10
1609082170000|2020-12-27 15:16:10|6014.19|5976.19|6017.07|5979.07|6017.07|5979.07|6014.19|5976.19|10
1609082180000|2020-12-27 15:16:20|6017.59|5979.59|6019.81|5981.81|6019.9|5981.9|6017.59|5979.59|10
1609082190000|2020-12-27 15:16:30|6020.57|5982.57|6021.35|5983.35|6021.8|5983.8|6020.57|5982.57|10
1609082200000|2020-12-27 15:16:40|6021.38|5983.38|6024.22|5986.22|6024.22|5986.22|6021.38|5983.38|10
1609082210000|2020-12-27 15:16:50|6024.02|5986.02|6024.42|5986.42|6024.42|5986.42|6023.73|5985.73|10
1609082220000|2020-12-27 15:17:00|6024.93|5986.93|6029.71|5991.71|6029.71|5991.71|6024.93|5986.93|10
1609082230000|2020-12-27 15:17:10|6030.2|5992.2|6034.85|5996.85|6034.85|5996.85|6030.2|5992.2|10
1609082240000|2020-12-27 15:17:20|6034.8|5996.8|6036.25|5998.25|6036.25|5998.25|6034.4|5996.4|10
1609082250000|2020-12-27 15:17:30|6036.71|5998.71|6037.49|5999.49|6037.79|5999.79|6036.71|5998.71|10
1609082260000|2020-12-27 15:17:40|6037.39|5999.39|6040.47|6002.47|6040.47|6002.47|6037.39|5999.39|10
1609082270000|2020-12-27 15:17:50|6040.37|6002.37|6040.9|6002.9|6042.63|6004.63|6040.37|6002.37|10
1609082280000|2020-12-27 15:18:00|6040.31|6002.31|6035.07|5997.07|6040.92|6002.92|6035.07|5997.07|10
1609082290000|2020-12-27 15:18:10|6035.65|5997.65|6038.41|6000.41|6038.41|6000.41|6035.01|5997.01|10
1609082300000|2020-12-27 15:18:20|6038.6|6000.6|6038.59|6000.59|6040|6002|6038.59|6000.59|10
1609082310000|2020-12-27 15:18:30|6039.22|6001.22|6036.7|5998.7|6039.22|6001.22|6036.7|5998.7|10
1609082320000|2020-12-27 15:18:40|6037.22|5999.22|6039.39|6001.39|6039.39|6001.39|6037.22|5999.22|10
1609082330000|2020-12-27 15:18:50|6039.13|6001.13|6045.06|6007.06|6045.06|6007.06|6039.13|6001.13|10
1609082340000|2020-12-27 15:19:00|6045.58|6007.58|6051|6013|6051.12|6013.12|6045.58|6007.58|10
1609082350000|2020-12-27 15:19:10|6051.24|6013.24|6054.41|6016.41|6054.41|6016.41|6051.24|6013.24|10
1609082360000|2020-12-27 15:19:20|6054.81|6016.81|6055.35|6017.35|6055.51|6017.51|6052.83|6014.83|10
1609082370000|2020-12-27 15:19:30|6055.61|6017.61|6055.3|6017.3|6055.9|6017.9|6055.01|6017.01|10
1609082380000|2020-12-27 15:19:40|6055.52|6017.52|6055.37|6017.37|6057.36|6019.36|6055.37|6017.37|9
1609082390000|2020-12-27 15:19:50|6054.24|6016.24|6053.18|6015.18|6054.88|6016.88|6053.18|6015.18|10
1609082400000|2020-12-27 15:20:00|6052.63|6014.63|6052.32|6014.32|6052.63|6014.63|6052.02|6014.02|10
1609082410000|2020-12-27 15:20:10|6050.5|6012.5|6044.52|6006.52|6050.5|6012.5|6044.52|6006.52|10
1609082420000|2020-12-27 15:20:20|6043.43|6005.43|6042.43|6004.43|6043.71|6005.71|6042.11|6004.11|10
1609082430000|2020-12-27 15:20:30|6042.91|6004.91|6038.94|6000.94|6042.91|6004.91|6038.94|6000.94|10
1609082440000|2020-12-27 15:20:40|6038.83|6000.83|6035.62|5997.62|6038.83|6000.83|6035.62|5997.62|10
1609082450000|2020-12-27 15:20:50|6035.25|5997.25|6028.78|5990.78|6035.25|5997.25|6028.78|5990.78|10
1609082460000|2020-12-27 15:21:00|6029.27|5991.27|6026.82|5988.82|6029.59|5991.59|6026.82|5988.82|10
1609082470000|2020-12-27 15:21:10|6026.69|5988.69|6023.52|5985.52|6026.69|5988.69|6023.52|5985.52|10
1609082480000|2020-12-27 15:21:20|6023.95|5985.95|6025.43|5987.43|6025.58|5987.58|6023.87|5985.87|10
1609082490000|2020-12-27 15:21:30|6025.79|5987.79|6029.9|5991.9|6029.9|5991.9|6025.79|5987.79|10
1609082500000|2020-12-27 15:21:40|6031.09|5993.09|6029.85|5991.85|6032.02|5994.02|6029.85|5991.85|10
1609082510000|2020-12-27 15:21:50|6029.75|5991.75|6031.33|5993.33|6031.33|5993.33|6028.77|5990.77|10
1609082520000|2020-12-27 15:22:00|6031.71|5993.71|6034.12|5996.12|6034.16|5996.16|6031.71|5993.71|10
1609082530000|2020-12-27 15:22:10|6034.71|5996.71|6038.25|6000.25|6038.45|6000.45|6034.71|5996.71|10
1609082540000|2020-12-27 15:22:20|6038.75|6000.75|6038.24|6000.24|6039.06|6001.06|6038.23|6000.23|10
1609082550000|2020-12-27 15:22:30|6037.86|5999.86|6033.9|5995.9|6037.86|5999.86|6033.44|5995.44|10
1609082560000|2020-12-27 15:22:40|6033.81|5995.81|6030.38|5992.38|6033.81|5995.81|6030.38|5992.38|10
1609082570000|2020-12-27 15:22:50|6030.18|5992.18|6026.93|5988.93|6030.18|5992.18|6026.93|5988.93|10
1609082580000|2020-12-27 15:23:00|6027.53|5989.53|6026.63|5988.63|6027.67|5989.67|6026.63|5988.63|10
1609082590000|2020-12-27 15:23:10|6025.96|5987.96|6021.94|5983.94|6025.96|5987.96|6021.94|5983.94|9
1609082600000|2020-12-27 15:23:20|6021.26|5983.26|6013.3|5975.3|6021.26|5983.26|6013.11|5975.11|10
1609082610000|2020-12-27 15:23:30|6013.13|5975.13|6014.67|5976.67|6015.6|5977.6|6013.09|5975.09|10
1609082620000|2020-12-27 15:23:40|6015.1|5977.1|6016.53|5978.53|6016.53|5978.53|6015.1|5977.1|10
1609082630000|2020-12-27 15:23:50|6016.91|5978.91|6015.47|5977.47|6017.48|5979.48|6015.47|5977.47|10
1609082640000|2020-12-27 15:24:00|6015.57|5977.57|6013.46|5975.46|6015.57|5977.57|6013.46|5975.46|10
1609082650000|2020-12-27 15:24:10|6013.56|5975.56|6012.48|5974.48|6013.56|5975.56|6012.32|5974.32|10
1609082660000|2020-12-27 15:24:20|6012.67|5974.67|6011|5973|6012.91|5974.91|6011|5973|10
1609082670000|2020-12-27 15:24:30|6010.92|5972.92|6009.4|5971.4|6010.92|5972.92|6009.4|5971.4|10
1609082680000|2020-12-27 15:24:40|6008.86|5970.86|5999.89|5961.89|6008.86|5970.86|5999.89|5961.89|10
1609082690000|2020-12-27 15:24:50|6000.41|5962.41|5991.27|5953.27|6000.41|5962.41|5991.27|5953.27|10
1609082700000|2020-12-27 15:25:00|5990.19|5952.19|5981.63|5943.63|5990.19|5952.19|5981.63|5943.63|10
1609082710000|2020-12-27 15:25:10|5981|5943|5977.22|5939.22|5981.22|5943.22|5977.22|5939.22|10
1609082720000|2020-12-27 15:25:20|5976.7|5938.7|5972.78|5934.78|5977.12|5939.12|5972.78|5934.78|10
1609082730000|2020-12-27 15:25:30|5971.88|5933.88|5966.72|5928.72|5971.88|5933.88|5966.72|5928.72|10
1609082740000|2020-12-27 15:25:40|5965.58|5927.58|5956.59|5918.59|5965.58|5927.58|5956.59|5918.59|10
1609082750000|2020-12-27 15:25:50|5954.81|5916.81|5952.48|5914.48|5954.81|5916.81|5950.88|5912.88|10
1609082760000|2020-12-27 15:26:00|5950.51|5912.51|5949.33|5911.33|5950.51|5912.51|5949.33|5911.33|10
1609082770000|2020-12-27 15:26:10|5949.66|5911.66|5953.34|5915.34|5953.34|5915.34|5949.66|5911.66|10
1609082780000|2020-12-27 15:26:20|5954.72|5916.72|5960.83|5922.83|5960.83|5922.83|5954.72|5916.72|10
1609082790000|2020-12-27 15:26:30|5960.79|5922.79|5965.04|5927.04|5965.04|5927.04|5960.79|5922.79|10
1609082800000|2020-12-27 15:26:40|5966.65|5928.65|5976.13|5938.13|5976.13|5938.13|5966.65|5928.65|10
1609082810000|2020-12-27 15:26:50|5975.53|5937.53|5978.79|5940.79|5979.08|5941.08|5975.53|5937.53|10
1609082820000|2020-12-27 15:27:00|5979.05|5941.05|5978.53|5940.53|5979.44|5941.44|5978.08|5940.08|10
1609082830000|2020-12-27 15:27:10|5979.04|5941.04|5980.6|5942.6|5980.85|5942.85|5978.48|5940.48|10
1609082840000|2020-12-27 15:27:20|5981.21|5943.21|5978.63|5940.63|5981.21|5943.21|5978.58|5940.58|10
1609082850000|2020-12-27 15:27:30|5977.87|5939.87|5978.86|5940.86|5978.86|5940.86|5977.69|5939.69|10
1609082860000|2020-12-27 15:27:40|5978.66|5940.66|5979.17|5941.17|5979.17|5941.17|5978.46|5940.46|9
1609082870000|2020-12-27 15:27:50|5980.51|5942.51|5985.13|5947.13|5985.4|5947.4|5980.51|5942.51|10
1609082880000|2020-12-27 15:28:00|5984.99|5946.99|5987.21|5949.21|5987.21|5949.21|5984.99|5946.99|9
1609082890000|2020-12-27 15:28:10|5987.37|5949.37|5989.1|5951.1|5990.36|5952.36|5987.37|5949.37|10
1609082900000|2020-12-27 15:28:20|5988.84|5950.84|5985.82|5947.82|5988.84|5950.84|5985.71|5947.71|10
1609082910000|2020-12-27 15:28:30|5985.94|5947.94|5987.19|5949.19|5988.19|5950.19|5985.94|5947.94|10
1609082920000|2020-12-27 15:28:40|5987.01|5949.01|5987.42|5949.42|5988.06|5950.06|5987.01|5949.01|10
1609082930000|2020-12-27 15:28:50|5987.89|5949.89|5987.68|5949.68|5988.21|5950.21|5987.68|5949.68|10
1609082940000|2020-12-27 15:29:00|5987.74|5949.74|5982.4|5944.4|5987.74|5949.74|5982.4|5944.4|10
1609082950000|2020-12-27 15:29:10|5982.03|5944.03|5977.52|5939.52|5982.07|5944.07|5977.52|5939.52|10
1609082960000|2020-12-27 15:29:20|5975.6|5937.6|5975.92|5937.92|5975.92|5937.92|5973.2|5935.2|10
1609082970000|2020-12-27 15:29:30|5975.29|5937.29|5969.76|5931.76|5975.29|5937.29|5969.76|5931.76|10
1609082980000|2020-12-27 15:29:40|5969.34|5931.34|5966.1|5928.1|5969.34|5931.34|5965.13|5927.13|10
1609082990000|2020-12-27 15:29:50|5966.23|5928.23|5964.77|5926.77|5966.23|5928.23|5964.62|5926.62|10
1609083000000|2020-12-27 15:30:00|5964.44|5926.44|5967.88|5929.88|5967.88|5929.88|5963.92|5925.92|10
1609083010000|2020-12-27 15:30:10|5967.81|5929.81|5975.47|5937.47|5975.47|5937.47|5967.81|5929.81|10
1609083020000|2020-12-27 15:30:20|5975.66|5937.66|5979.81|5941.81|5979.81|5941.81|5975.66|5937.66|10
1609083030000|2020-12-27 15:30:30|5979.87|5941.87|5981.54|5943.54|5981.54|5943.54|5979.84|5941.84|10
1609083040000|2020-12-27 15:30:40|5981.15|5943.15|5981.31|5943.31|5981.31|5943.31|5979.67|5941.67|9
1609083050000|2020-12-27 15:30:50|5981.49|5943.49|5983.62|5945.62|5983.62|5945.62|5981.47|5943.47|10
1609083060000|2020-12-27 15:31:00|5983.9|5945.9|5990.6|5952.6|5990.6|5952.6|5983.9|5945.9|10
1609083070000|2020-12-27 15:31:10|5990.74|5952.74|5994.21|5956.21|5994.21|5956.21|5990.74|5952.74|9
1609083080000|2020-12-27 15:31:20|5993.83|5955.83|5995.6|5957.6|5996.85|5958.85|5993.83|5955.83|10
1609083090000|2020-12-27 15:31:30|5995.1|5957.1|5995.19|5957.19|5995.67|5957.67|5993.68|5955.68|10
1609083100000|2020-12-27 15:31:40|5995.71|5957.71|5994.03|5956.03|5995.71|5957.71|5994.03|5956.03|10
1609083110000|2020-12-27 15:31:50|5993.6|5955.6|5993.38|5955.38|5994.8|5956.8|5993.38|5955.38|10
1609083120000|2020-12-27 15:32:00|5992.76|5954.76|5992.08|5954.08|5993.33|5955.33|5992.08|5954.08|10
1609083130000|2020-12-27 15:32:10|5992.7|5954.7|5993.84|5955.84|5993.84|5955.84|5992.58|5954.58|10
1609083140000|2020-12-27 15:32:20|5994.02|5956.02|5992.78|5954.78|5994.16|5956.16|5992.61|5954.61|10
1609083150000|2020-12-27 15:32:30|5992.53|5954.53|5993.44|5955.44|5993.44|5955.44|5991.94|5953.94|9
1609083160000|2020-12-27 15:32:40|5993.19|5955.19|5997.24|5959.24|5997.24|5959.24|5993.19|5955.19|10
1609083170000|2020-12-27 15:32:50|5996.96|5958.96|5999.19|5961.19|5999.27|5961.27|5996.96|5958.96|9
1609083180000|2020-12-27 15:33:00|5999.42|5961.42|5995.76|5957.76|5999.51|5961.51|5995.76|5957.76|10
1609083190000|2020-12-27 15:33:10|5995.66|5957.66|5991.29|5953.29|5995.66|5957.66|5991.29|5953.29|10
1609083200000|2020-12-27 15:33:20|5990.83|5952.83|5992.11|5954.11|5992.27|5954.27|5990.83|5952.83|10
1609083210000|2020-12-27 15:33:30|5991.46|5953.46|5987.65|5949.65|5991.48|5953.48|5987.65|5949.65|10
1609083220000|2020-12-27 15:33:40|5987.55|5949.55|5992.29|5954.29|5992.29|5954.29|5987.55|5949.55|10
1609083230000|2020-12-27 15:33:50|5992.27|5954.27|5993.47|5955.47|5993.71|5955.71|5991.96|5953.96|10
1609083240000|2020-12-27 15:34:00|5993.68|5955.68|5993.24|5955.24|5994.03|5956.03|5992.81|5954.81|10
1609083250000|2020-12-27 15:34:10|5992.73|5954.73|5992.47|5954.47|5992.73|5954.73|5990.98|5952.98|10
1609083260000|2020-12-27 15:34:20|5992.89|5954.89|5995.36|5957.36|5995.46|5957.46|5992.89|5954.89|10
1609083270000|2020-12-27 15:34:30|5995.78|5957.78|5998.61|5960.61|5998.61|5960.61|5995.78|5957.78|10
1609083280000|2020-12-27 15:34:40|5998.5|5960.5|5998.86|5960.86|5998.86|5960.86|5998.5|5960.5|10
1609083290000|2020-12-27 15:34:50|5998.18|5960.18|5997.19|5959.19|5998.56|5960.56|5996.9|5958.9|10
1609083300000|2020-12-27 15:35:00|5996.61|5958.61|5992.28|5954.28|5996.61|5958.61|5992.28|5954.28|10
1609083310000|2020-12-27 15:35:10|5991.5|5953.5|5988.2|5950.2|5991.5|5953.5|5987.65|5949.65|10
1609083320000|2020-12-27 15:35:20|5988.73|5950.73|5988.41|5950.41|5989.19|5951.19|5988.3|5950.3|10
1609083330000|2020-12-27 15:35:30|5988.57|5950.57|5991.15|5953.15|5991.15|5953.15|5988.57|5950.57|10
1609083340000|2020-12-27 15:35:40|5991.12|5953.12|5991.53|5953.53|5991.75|5953.75|5991.12|5953.12|9
1609083350000|2020-12-27 15:35:50|5991.09|5953.09|5991.81|5953.81|5991.81|5953.81|5990.99|5952.99|10
1609083360000|2020-12-27 15:36:00|5991.78|5953.78|5990.1|5952.1|5991.83|5953.83|5989.07|5951.07|10
1609083370000|2020-12-27 15:36:10|5990.01|5952.01|5989.56|5951.56|5990.51|5952.51|5989.56|5951.56|10
1609083380000|2020-12-27 15:36:20|5988.91|5950.91|5982.87|5944.87|5988.91|5950.91|5982.87|5944.87|10
1609083390000|2020-12-27 15:36:30|5982.66|5944.66|5982.34|5944.34|5982.84|5944.84|5981.82|5943.82|10
1609083400000|2020-12-27 15:36:40|5982.35|5944.35|5983.6|5945.6|5983.84|5945.84|5982.12|5944.12|10
1609083410000|2020-12-27 15:36:50|5983.43|5945.43|5983.01|5945.01|5983.62|5945.62|5982.96|5944.96|10
1609083420000|2020-12-27 15:37:00|5983.18|5945.18|5977.92|5939.92|5983.18|5945.18|5977.92|5939.92|10
1609083430000|2020-12-27 15:37:10|5977.09|5939.09|5973.07|5935.07|5977.63|5939.63|5973.07|5935.07|10
1609083440000|2020-12-27 15:37:20|5972.53|5934.53|5975.77|5937.77|5975.77|5937.77|5972.25|5934.25|10
1609083450000|2020-12-27 15:37:30|5975.94|5937.94|5977.77|5939.77|5977.77|5939.77|5975.94|5937.94|10
1609083460000|2020-12-27 15:37:40|5977.97|5939.97|5980.96|5942.96|5980.96|5942.96|5977.97|5939.97|10
1609083470000|2020-12-27 15:37:50|5981.1|5943.1|5984.13|5946.13|5984.38|5946.38|5981.1|5943.1|10
1609083480000|2020-12-27 15:38:00|5984.1|5946.1|5986.19|5948.19|5986.27|5948.27|5984.09|5946.09|10
1609083490000|2020-12-27 15:38:10|5986.58|5948.58|5988.62|5950.62|5988.81|5950.81|5986.58|5948.58|10
1609083500000|2020-12-27 15:38:20|5988.74|5950.74|5992.95|5954.95|5992.95|5954.95|5988.74|5950.74|10
1609083510000|2020-12-27 15:38:30|5992.66|5954.66|5991.58|5953.58|5992.85|5954.85|5991.58|5953.58|10
1609083520000|2020-12-27 15:38:40|5990.52|5952.52|5992.78|5954.78|5993.02|5955.02|5990.52|5952.52|10
1609083530000|2020-12-27 15:38:50|5992.97|5954.97|5994.89|5956.89|5994.89|5956.89|5992.97|5954.97|10
1609083540000|2020-12-27 15:39:00|5995.6|5957.6|5996.7|5958.7|5996.89|5958.89|5995.5|5957.5|9
1609083550000|2020-12-27 15:39:10|5996.62|5958.62|5997.45|5959.45|5997.68|5959.68|5996.5|5958.5|9
1609083560000|2020-12-27 15:39:20|5997.37|5959.37|5998.46|5960.46|5998.46|5960.46|5997.37|5959.37|10
1609083570000|2020-12-27 15:39:30|5998.93|5960.93|5999.16|5961.16|5999.51|5961.51|5998.2|5960.2|10
1609083580000|2020-12-27 15:39:40|5999.72|5961.72|6003.37|5965.37|6003.37|5965.37|5999.72|5961.72|10
1609083590000|2020-12-27 15:39:50|6003.67|5965.67|6005.07|5967.07|6005.3|5967.3|6003.63|5965.63|10
1609083600000|2020-12-27 15:40:00|6005.14|5967.14|6008.24|5970.24|6008.24|5970.24|6005.14|5967.14|10
1609083610000|2020-12-27 15:40:10|6008.1|5970.1|6010.64|5972.64|6010.64|5972.64|6008.1|5970.1|10
1609083620000|2020-12-27 15:40:20|6010.53|5972.53|6011.15|5973.15|6011.19|5973.19|6010.15|5972.15|10
1609083630000|2020-12-27 15:40:30|6011.11|5973.11|6014.56|5976.56|6014.56|5976.56|6011.11|5973.11|10
1609083640000|2020-12-27 15:40:40|6014.25|5976.25|6012.73|5974.73|6014.81|5976.81|6012.73|5974.73|9
1609083650000|2020-12-27 15:40:50|6012.66|5974.66|6006.91|5968.91|6012.66|5974.66|6006.91|5968.91|10
1609083660000|2020-12-27 15:41:00|6006.74|5968.74|6002.7|5964.7|6006.74|5968.74|6002.7|5964.7|10
1609083670000|2020-12-27 15:41:10|6002.1|5964.1|5998.15|5960.15|6002.1|5964.1|5998.15|5960.15|10
1609083680000|2020-12-27 15:41:20|5998.83|5960.83|6002.51|5964.51|6002.51|5964.51|5998.83|5960.83|10
1609083690000|2020-12-27 15:41:30|6003.15|5965.15|6006.86|5968.86|6006.86|5968.86|6003.15|5965.15|10
1609083700000|2020-12-27 15:41:40|6007.38|5969.38|6014.15|5976.15|6014.15|5976.15|6007.38|5969.38|9
1609083710000|2020-12-27 15:41:50|6013.68|5975.68|6012.66|5974.66|6013.68|5975.68|6012.41|5974.41|10
1609083720000|2020-12-27 15:42:00|6012.95|5974.95|6013.96|5975.96|6014.21|5976.21|6012.92|5974.92|10
1609083730000|2020-12-27 15:42:10|6013.72|5975.72|6012.09|5974.09|6013.98|5975.98|6012.09|5974.09|9
1609083740000|2020-12-27 15:42:20|6011.74|5973.74|6011.78|5973.78|6011.89|5973.89|6010.87|5972.87|10
1609083750000|2020-12-27 15:42:30|6011.76|5973.76|6012.81|5974.81|6012.81|5974.81|6011.68|5973.68|10
1609083760000|2020-12-27 15:42:40|6013.31|5975.31|6014.29|5976.29|6014.29|5976.29|6013.31|5975.31|10
1609083770000|2020-12-27 15:42:50|6014.44|5976.44|6014.9|5976.9|6015.34|5977.34|6014.44|5976.44|10
1609083780000|2020-12-27 15:43:00|6015.04|5977.04|6012.26|5974.26|6015.04|5977.04|6012.26|5974.26|10
1609083790000|2020-12-27 15:43:10|6011.32|5973.32|6012.7|5974.7|6012.7|5974.7|6011.11|5973.11|10
1609083800000|2020-12-27 15:43:20|6013.1|5975.1|6009.47|5971.47|6013.1|5975.1|6009.47|5971.47|9
1609083810000|2020-12-27 15:43:30|6009.14|5971.14|6006.03|5968.03|6009.14|5971.14|6006.03|5968.03|10
1609083820000|2020-12-27 15:43:40|6005.63|5967.63|6006.26|5968.26|6006.73|5968.73|6005.63|5967.63|10
1609083830000|2020-12-27 15:43:50|6006.32|5968.32|6006.43|5968.43|6006.59|5968.59|6005.49|5967.49|10
1609083840000|2020-12-27 15:44:00|6006.09|5968.09|6004.3|5966.3|6006.09|5968.09|6004.03|5966.03|10
1609083850000|2020-12-27 15:44:10|6004.77|5966.77|6005.47|5967.47|6005.47|5967.47|6004.53|5966.53|10
1609083860000|2020-12-27 15:44:20|6005.56|5967.56|6005.82|5967.82|6006.69|5968.69|6005.56|5967.56|10
1609083870000|2020-12-27 15:44:30|6005.74|5967.74|6005.41|5967.41|6005.85|5967.85|6005.24|5967.24|10
1609083880000|2020-12-27 15:44:40|6005.48|5967.48|6006.56|5968.56|6006.56|5968.56|6005.12|5967.12|10
1609083890000|2020-12-27 15:44:50|6006.83|5968.83|6008.84|5970.84|6008.94|5970.94|6006.83|5968.83|10
1609083900000|2020-12-27 15:45:00|6009.6|5971.6|6015.82|5977.82|6015.82|5977.82|6009.6|5971.6|10
1609083910000|2020-12-27 15:45:10|6016.05|5978.05|6019.49|5981.49|6019.76|5981.76|6016.05|5978.05|10
1609083920000|2020-12-27 15:45:20|6020.51|5982.51|6019.97|5981.97|6020.98|5982.98|6019.28|5981.28|10
1609083930000|2020-12-27 15:45:30|6019.69|5981.69|6021.46|5983.46|6021.46|5983.46|6019.69|5981.69|10
1609083940000|2020-12-27 15:45:40|6021.82|5983.82|6023.99|5985.99|6023.99|5985.99|6021.82|5983.82|10
1609083950000|2020-12-27 15:45:50|6024.29|5986.29|6025.42|5987.42|6025.63|5987.63|6024.06|5986.06|10
1609083960000|2020-12-27 15:46:00|6025.46|5987.46|6026.9|5988.9|6026.9|5988.9|6025.32|5987.32|10
1609083970000|2020-12-27 15:46:10|6027.1|5989.1|6028.94|5990.94|6029.01|5991.01|6027.02|5989.02|10
1609083980000|2020-12-27 15:46:20|6028.39|5990.39|6028.27|5990.27|6028.41|5990.41|6027.94|5989.94|10
1609083990000|2020-12-27 15:46:30|6028.34|5990.34|6027.37|5989.37|6028.72|5990.72|6027.37|5989.37|10
1609084000000|2020-12-27 15:46:40|6027.67|5989.67|6025.38|5987.38|6027.78|5989.78|6025.38|5987.38|10
1609084010000|2020-12-27 15:46:50|6025.17|5987.17|6019.25|5981.25|6025.17|5987.17|6019.12|5981.12|10
1609084020000|2020-12-27 15:47:00|6018.81|5980.81|6015.2|5977.2|6018.81|5980.81|6015.2|5977.2|10
1609084030000|2020-12-27 15:47:10|6013.16|5975.16|6012.85|5974.85|6013.17|5975.17|6011.96|5973.96|10
1609084040000|2020-12-27 15:47:20|6013.03|5975.03|6013.97|5975.97|6014.59|5976.59|6013.03|5975.03|10
1609084050000|2020-12-27 15:47:30|6013.11|5975.11|6014.38|5976.38|6014.38|5976.38|6012.64|5974.64|10
1609084060000|2020-12-27 15:47:40|6014.47|5976.47|6011.91|5973.91|6014.64|5976.64|6011.71|5973.71|10
1609084070000|2020-12-27 15:47:50|6011.34|5973.34|6010.43|5972.43|6011.34|5973.34|6010.15|5972.15|10
1609084080000|2020-12-27 15:48:00|6010.51|5972.51|6008.92|5970.92|6010.55|5972.55|6008.92|5970.92|10
1609084090000|2020-12-27 15:48:10|6008.8|5970.8|6006.39|5968.39|6008.8|5970.8|6006.39|5968.39|10
1609084100000|2020-12-27 15:48:20|6006.51|5968.51|6008.38|5970.38|6008.38|5970.38|6006.51|5968.51|9
1609084110000|2020-12-27 15:48:30|6008.98|5970.98|6011.08|5973.08|6011.08|5973.08|6008.98|5970.98|10
1609084120000|2020-12-27 15:48:40|6012.5|5974.5|6015.55|5977.55|6015.55|5977.55|6012.5|5974.5|10
1609084130000|2020-12-27 15:48:50|6015.69|5977.69|6016.85|5978.85|6017.52|5979.52|6015.69|5977.69|9
1609084140000|2020-12-27 15:49:00|6016.87|5978.87|6019.18|5981.18|6019.18|5981.18|6016.87|5978.87|9
1609084150000|2020-12-27 15:49:10|6018.82|5980.82|6018.48|5980.48|6019.55|5981.55|6018.48|5980.48|10
1609084160000|2020-12-27 15:49:20|6018.18|5980.18|6018.95|5980.95|6019.27|5981.27|6017.85|5979.85|10
1609084170000|2020-12-27 15:49:30|6018.9|5980.9|6019.15|5981.15|6019.26|5981.26|6018.83|5980.83|10
1609084180000|2020-12-27 15:49:40|6019.26|5981.26|6018.28|5980.28|6019.49|5981.49|6018.28|5980.28|10
1609084190000|2020-12-27 15:49:50|6018.11|5980.11|6016.83|5978.83|6018.11|5980.11|6016.32|5978.32|10
1609084200000|2020-12-27 15:50:00|6016.78|5978.78|6013.74|5975.74|6016.78|5978.78|6013.74|5975.74|10
1609084210000|2020-12-27 15:50:10|6013.56|5975.56|6012.02|5974.02|6013.67|5975.67|6012.02|5974.02|10
1609084220000|2020-12-27 15:50:20|6012.07|5974.07|6010.79|5972.79|6012.07|5974.07|6010.79|5972.79|10
1609084230000|2020-12-27 15:50:30|6010.53|5972.53|6011.68|5973.68|6011.68|5973.68|6010.53|5972.53|9
1609084240000|2020-12-27 15:50:40|6011.87|5973.87|6014.09|5976.09|6014.09|5976.09|6011.87|5973.87|10
1609084250000|2020-12-27 15:50:50|6014.21|5976.21|6013.67|5975.67|6014.59|5976.59|6013.54|5975.54|10
1609084260000|2020-12-27 15:51:00|6013.46|5975.46|6011.11|5973.11|6013.54|5975.54|6011.11|5973.11|10
1609084270000|2020-12-27 15:51:10|6010.99|5972.99|6011.1|5973.1|6011.4|5973.4|6010.68|5972.68|10
1609084280000|2020-12-27 15:51:20|6011.35|5973.35|6012.78|5974.78|6012.9|5974.9|6011.3|5973.3|10
1609084290000|2020-12-27 15:51:30|6012.84|5974.84|6012.08|5974.08|6012.94|5974.94|6012.08|5974.08|10
1609084300000|2020-12-27 15:51:40|6012.17|5974.17|6011.29|5973.29|6012.17|5974.17|6011.29|5973.29|9
1609084310000|2020-12-27 15:51:50|6011.2|5973.2|6011.39|5973.39|6011.71|5973.71|6011.1|5973.1|10
1609084320000|2020-12-27 15:52:00|6011.64|5973.64|6011.22|5973.22|6011.8|5973.8|6011.22|5973.22|9
1609084330000|2020-12-27 15:52:10|6011.16|5973.16|6011.06|5973.06|6011.16|5973.16|6010.47|5972.47|10
1609084340000|2020-12-27 15:52:20|6011.15|5973.15|6012.02|5974.02|6012.19|5974.19|6010.74|5972.74|10
1609084350000|2020-12-27 15:52:30|6012.2|5974.2|6013.91|5975.91|6013.94|5975.94|6012.2|5974.2|10
1609084360000|2020-12-27 15:52:40|6014.14|5976.14|6014.3|5976.3|6014.71|5976.71|6014|5976|9
1609084370000|2020-12-27 15:52:50|6014.46|5976.46|6015.76|5977.76|6015.91|5977.91|6014.33|5976.33|10
1609084380000|2020-12-27 15:53:00|6015.87|5977.87|6018.17|5980.17|6018.59|5980.59|6015.75|5977.75|10
1609084390000|2020-12-27 15:53:10|6018.65|5980.65|6015.69|5977.69|6018.87|5980.87|6015.69|5977.69|9
1609084400000|2020-12-27 15:53:20|6015.47|5977.47|6016.13|5978.13|6016.13|5978.13|6015.47|5977.47|10
1609084410000|2020-12-27 15:53:30|6016.46|5978.46|6017.93|5979.93|6017.93|5979.93|6016.46|5978.46|10
1609084420000|2020-12-27 15:53:40|6018.06|5980.06|6017.59|5979.59|6018.2|5980.2|6017.54|5979.54|10
1609084430000|2020-12-27 15:53:50|6017.94|5979.94|6018.8|5980.8|6018.8|5980.8|6017.81|5979.81|10
1609084440000|2020-12-27 15:54:00|6018.76|5980.76|6017.97|5979.97|6018.76|5980.76|6017.97|5979.97|10
1609084450000|2020-12-27 15:54:10|6017.47|5979.47|6016.14|5978.14|6017.47|5979.47|6016.14|5978.14|8
1609084460000|2020-12-27 15:54:20|6015.98|5977.98|6015.32|5977.32|6015.98|5977.98|6014.73|5976.73|10
1609084470000|2020-12-27 15:54:30|6015.36|5977.36|6017.42|5979.42|6017.42|5979.42|6015.36|5977.36|10
1609084480000|2020-12-27 15:54:40|6017.34|5979.34|6018.7|5980.7|6018.7|5980.7|6017.3|5979.3|10
1609084490000|2020-12-27 15:54:50|6018.85|5980.85|6018.92|5980.92|6019.63|5981.63|6018.82|5980.82|10
1609084500000|2020-12-27 15:55:00|6018.63|5980.63|6021.02|5983.02|6021.02|5983.02|6018.45|5980.45|9
1609084510000|2020-12-27 15:55:10|6021.44|5983.44|6023.4|5985.4|6023.4|5985.4|6021.15|5983.15|10
1609084520000|2020-12-27 15:55:20|6023.93|5985.93|6024.5|5986.5|6024.64|5986.64|6023.89|5985.89|10
1609084530000|2020-12-27 15:55:30|6024.36|5986.36|6026.72|5988.72|6026.73|5988.73|6024.36|5986.36|10
1609084540000|2020-12-27 15:55:40|6027.31|5989.31|6030.95|5992.95|6030.95|5992.95|6027.31|5989.31|10
1609084550000|2020-12-27 15:55:50|6031.27|5993.27|6032.78|5994.78|6034.28|5996.28|6031.27|5993.27|10
1609084560000|2020-12-27 15:56:00|6032.85|5994.85|6036.63|5998.63|6036.66|5998.66|6032.85|5994.85|10
1609084570000|2020-12-27 15:56:10|6036.45|5998.45|6035.38|5997.38|6037.37|5999.37|6035.38|5997.38|10
1609084580000|2020-12-27 15:56:20|6035.31|5997.31|6033.22|5995.22|6035.31|5997.31|6033.02|5995.02|10
1609084590000|2020-12-27 15:56:30|6033.17|5995.17|6030.41|5992.41|6033.17|5995.17|6029.41|5991.41|10
1609084600000|2020-12-27 15:56:40|6030.68|5992.68|6031.37|5993.37|6031.37|5993.37|6029.89|5991.89|10
1609084610000|2020-12-27 15:56:50|6031.94|5993.94|6033.62|5995.62|6034.41|5996.41|6031.94|5993.94|10
1609084620000|2020-12-27 15:57:00|6033.65|5995.65|6032.07|5994.07|6033.74|5995.74|6032.07|5994.07|10
1609084630000|2020-12-27 15:57:10|6032.03|5994.03|6032.19|5994.19|6032.19|5994.19|6031.25|5993.25|10
1609084640000|2020-12-27 15:57:20|6033.07|5995.07|6032.86|5994.86|6033.53|5995.53|6032.86|5994.86|10
1609084650000|2020-12-27 15:57:30|6032.66|5994.66|6030.84|5992.84|6032.66|5994.66|6030.84|5992.84|10
1609084660000|2020-12-27 15:57:40|6030.56|5992.56|6031.26|5993.26|6031.37|5993.37|6030.05|5992.05|10
1609084670000|2020-12-27 15:57:50|6030.85|5992.85|6028.45|5990.45|6031.01|5993.01|6028.45|5990.45|10
1609084680000|2020-12-27 15:58:00|6028.09|5990.09|6027.98|5989.98|6028.37|5990.37|6027.5|5989.5|10
1609084690000|2020-12-27 15:58:10|6028.68|5990.68|6030.72|5992.72|6030.72|5992.72|6028.68|5990.68|10
1609084700000|2020-12-27 15:58:20|6031.14|5993.14|6035.35|5997.35|6035.35|5997.35|6031.14|5993.14|10
1609084710000|2020-12-27 15:58:30|6035.41|5997.41|6041.08|6003.08|6041.08|6003.08|6035.41|5997.41|10
1609084720000|2020-12-27 15:58:40|6041.06|6003.06|6044.86|6006.86|6045.19|6007.19|6041.06|6003.06|10
1609084730000|2020-12-27 15:58:50|6044.8|6006.8|6046.67|6008.67|6046.67|6008.67|6044.63|6006.63|10
1609084740000|2020-12-27 15:59:00|6046.86|6008.86|6046.89|6008.89|6047.39|6009.39|6046.61|6008.61|10
1609084750000|2020-12-27 15:59:10|6047.26|6009.26|6050.52|6012.52|6050.65|6012.65|6047.26|6009.26|10
1609084760000|2020-12-27 15:59:20|6050.17|6012.17|6050.16|6012.16|6050.33|6012.33|6049.23|6011.23|10
1609084770000|2020-12-27 15:59:30|6050.3|6012.3|6053.21|6015.21|6053.21|6015.21|6049.74|6011.74|10
1609084780000|2020-12-27 15:59:40|6053.66|6015.66|6048.05|6010.05|6053.66|6015.66|6047.99|6009.99|10
1609084790000|2020-12-27 15:59:50|6048.89|6010.89|6050.9|6012.9|6051.85|6013.85|6048.89|6010.89|10
1609084800000|2020-12-27 16:00:00|6050.59|6012.59|6052.94|6014.94|6052.94|6014.94|6049.74|6011.74|10
1609084810000|2020-12-27 16:00:10|6053.43|6015.43|6060.86|6022.86|6060.86|6022.86|6053.43|6015.43|10
1609084820000|2020-12-27 16:00:20|6061.42|6023.42|6054.72|6016.72|6061.42|6023.42|6054.72|6016.72|10
1609084830000|2020-12-27 16:00:30|6055.3|6017.3|6054.98|6016.98|6055.3|6017.3|6053.63|6015.63|10
1609084840000|2020-12-27 16:00:40|6056.33|6018.33|6059.21|6021.21|6059.21|6021.21|6056.15|6018.15|10
1609084850000|2020-12-27 16:00:50|6059.65|6021.65|6063.75|6025.75|6064.09|6026.09|6059.65|6021.65|10
1609084860000|2020-12-27 16:01:00|6063.34|6025.34|6066.6|6028.6|6066.6|6028.6|6063.1|6025.1|9
1609084870000|2020-12-27 16:01:10|6067.48|6029.48|6068.93|6030.93|6069.3|6031.3|6067.48|6029.48|10
1609084880000|2020-12-27 16:01:20|6069.89|6031.89|6071.77|6033.77|6072.37|6034.37|6068.54|6030.54|10
1609084890000|2020-12-27 16:01:30|6072.63|6034.63|6076.33|6038.33|6076.37|6038.37|6072.63|6034.63|10
1609084900000|2020-12-27 16:01:40|6075.79|6037.79|6074.73|6036.73|6075.79|6037.79|6073.6|6035.6|10
1609084910000|2020-12-27 16:01:50|6075.78|6037.78|6077.49|6039.49|6078.95|6040.95|6075.78|6037.78|10
1609084920000|2020-12-27 16:02:00|6077.59|6039.59|6076.02|6038.02|6080.09|6042.09|6076.02|6038.02|10
1609084930000|2020-12-27 16:02:10|6075.3|6037.3|6073.45|6035.45|6075.62|6037.62|6072.84|6034.84|10
1609084940000|2020-12-27 16:02:20|6073.97|6035.97|6070.25|6032.25|6073.97|6035.97|6070.25|6032.25|9
1609084950000|2020-12-27 16:02:30|6070.05|6032.05|6069.14|6031.14|6070.05|6032.05|6068.66|6030.66|9
1609084960000|2020-12-27 16:02:40|6069.1|6031.1|6068.61|6030.61|6069.27|6031.27|6068.61|6030.61|10
1609084970000|2020-12-27 16:02:50|6068.57|6030.57|6067|6029|6068.91|6030.91|6066.61|6028.61|10
1609084980000|2020-12-27 16:03:00|6066.82|6028.82|6067.23|6029.23|6067.23|6029.23|6064.82|6026.82|10
1609084990000|2020-12-27 16:03:10|6067.26|6029.26|6072.95|6034.95|6072.95|6034.95|6067.26|6029.26|10
1609085000000|2020-12-27 16:03:20|6072.23|6034.23|6075.36|6037.36|6075.36|6037.36|6072.23|6034.23|10
1609085010000|2020-12-27 16:03:30|6075.69|6037.69|6081.15|6043.15|6081.15|6043.15|6075.53|6037.53|10
1609085020000|2020-12-27 16:03:40|6080.45|6042.45|6083.58|6045.58|6084.77|6046.77|6080.45|6042.45|10
1609085030000|2020-12-27 16:03:50|6083.38|6045.38|6082.84|6044.84|6083.83|6045.83|6082.68|6044.68|10
1609085040000|2020-12-27 16:04:00|6083.02|6045.02|6083.33|6045.33|6085.95|6047.95|6082.77|6044.77|10
1609085050000|2020-12-27 16:04:10|6082.8|6044.8|6079.24|6041.24|6083.11|6045.11|6079.16|6041.16|10
1609085060000|2020-12-27 16:04:20|6079.35|6041.35|6082.89|6044.89|6082.89|6044.89|6079.35|6041.35|10
1609085070000|2020-12-27 16:04:30|6083.7|6045.7|6087.05|6049.05|6087.05|6049.05|6083.7|6045.7|10
1609085080000|2020-12-27 16:04:40|6088.02|6050.02|6088.44|6050.44|6089.88|6051.88|6087.92|6049.92|10
1609085090000|2020-12-27 16:04:50|6088.19|6050.19|6090.33|6052.33|6091.52|6053.52|6088.19|6050.19|10
1609085100000|2020-12-27 16:05:00|6091|6053|6087.35|6049.35|6091.16|6053.16|6087.35|6049.35|10
1609085110000|2020-12-27 16:05:10|6087.32|6049.32|6084.96|6046.96|6087.37|6049.37|6084.96|6046.96|10
1609085120000|2020-12-27 16:05:20|6085.32|6047.32|6085.33|6047.33|6085.77|6047.77|6085|6047|9
1609085130000|2020-12-27 16:05:30|6085.11|6047.11|6084.73|6046.73|6085.59|6047.59|6084.73|6046.73|10
1609085140000|2020-12-27 16:05:40|6085.55|6047.55|6086.73|6048.73|6086.73|6048.73|6084.93|6046.93|9
1609085150000|2020-12-27 16:05:50|6086.6|6048.6|6084.19|6046.19|6086.61|6048.61|6083.16|6045.16|10
1609085160000|2020-12-27 16:06:00|6089.13|6051.13|6091.05|6053.05|6091.84|6053.84|6089.13|6051.13|10
1609085170000|2020-12-27 16:06:10|6091.54|6053.54|6088.68|6050.68|6091.54|6053.54|6088.39|6050.39|10
1609085180000|2020-12-27 16:06:20|6088.56|6050.56|6092.08|6054.08|6092.08|6054.08|6088.09|6050.09|10
1609085190000|2020-12-27 16:06:30|6093.23|6055.23|6091.48|6053.48|6093.23|6055.23|6090.54|6052.54|10
1609085200000|2020-12-27 16:06:40|6091.52|6053.52|6096.54|6058.54|6097.3|6059.3|6091.36|6053.36|10
1609085210000|2020-12-27 16:06:50|6097.79|6059.79|6105.3|6067.3|6105.3|6067.3|6097.71|6059.71|10
1609085220000|2020-12-27 16:07:00|6105.77|6067.77|6103.67|6065.67|6106.27|6068.27|6103.67|6065.67|10
1609085230000|2020-12-27 16:07:10|6102.56|6064.56|6107.31|6069.31|6107.31|6069.31|6102.56|6064.56|10
1609085240000|2020-12-27 16:07:20|6109.69|6071.69|6114.27|6076.27|6117.2|6079.2|6109.69|6071.69|10
1609085250000|2020-12-27 16:07:30|6113.99|6075.99|6117.21|6079.21|6118.06|6080.06|6113.99|6075.99|10
1609085260000|2020-12-27 16:07:40|6116.26|6078.26|6119.41|6081.41|6119.41|6081.41|6116.26|6078.26|10
1609085270000|2020-12-27 16:07:50|6120.69|6082.69|6122.16|6084.16|6123.8|6085.8|6120.49|6082.49|10
1609085280000|2020-12-27 16:08:00|6124.14|6086.14|6127.42|6089.42|6127.63|6089.63|6123.69|6085.69|10
1609085290000|2020-12-27 16:08:10|6127.83|6089.83|6127.68|6089.68|6129.23|6091.23|6127.52|6089.52|10
1609085300000|2020-12-27 16:08:20|6127.98|6089.98|6128.36|6090.36|6128.36|6090.36|6126.94|6088.94|10
1609085310000|2020-12-27 16:08:30|6129.43|6091.43|6130.6|6092.6|6131.74|6093.74|6127.96|6089.96|10
1609085320000|2020-12-27 16:08:40|6131.51|6093.51|6126.7|6088.7|6131.83|6093.83|6126.7|6088.7|10
1609085330000|2020-12-27 16:08:50|6125.32|6087.32|6119.46|6081.46|6125.32|6087.32|6119.46|6081.46|10
1609085340000|2020-12-27 16:09:00|6121.9|6083.9|6113.37|6075.37|6122.2|6084.2|6113.31|6075.31|10
1609085350000|2020-12-27 16:09:10|6115.03|6077.03|6114.3|6076.3|6115.41|6077.41|6113.75|6075.75|10
1609085360000|2020-12-27 16:09:20|6113.57|6075.57|6105.3|6067.3|6113.57|6075.57|6104.47|6066.47|10
1609085370000|2020-12-27 16:09:30|6104.87|6066.87|6105.14|6067.14|6105.84|6067.84|6104.87|6066.87|10
1609085380000|2020-12-27 16:09:40|6104.94|6066.94|6105.92|6067.92|6105.92|6067.92|6104.41|6066.41|9
1609085390000|2020-12-27 16:09:50|6104.51|6066.51|6100.52|6062.52|6104.51|6066.51|6100.52|6062.52|10
1609085400000|2020-12-27 16:10:00|6100.35|6062.35|6105.7|6067.7|6105.7|6067.7|6099.64|6061.64|10
1609085410000|2020-12-27 16:10:10|6105.95|6067.95|6113.14|6075.14|6113.14|6075.14|6105.95|6067.95|10
1609085420000|2020-12-27 16:10:20|6112.55|6074.55|6114.31|6076.31|6114.31|6076.31|6112.52|6074.52|10
1609085430000|2020-12-27 16:10:30|6113.98|6075.98|6112.57|6074.57|6114.48|6076.48|6112.57|6074.57|10
1609085440000|2020-12-27 16:10:40|6112.34|6074.34|6111.77|6073.77|6112.55|6074.55|6111.06|6073.06|10
1609085450000|2020-12-27 16:10:50|6111.92|6073.92|6108.14|6070.14|6111.92|6073.92|6108.14|6070.14|10
1609085460000|2020-12-27 16:11:00|6107.79|6069.79|6096.52|6058.52|6107.79|6069.79|6096.52|6058.52|10
1609085470000|2020-12-27 16:11:10|6095.3|6057.3|6090.86|6052.86|6095.59|6057.59|6090.86|6052.86|10
1609085480000|2020-12-27 16:11:20|6091.97|6053.97|6091.9|6053.9|6093.62|6055.62|6091.49|6053.49|10
1609085490000|2020-12-27 16:11:30|6091.07|6053.07|6094.08|6056.08|6094.32|6056.32|6091.07|6053.07|10
1609085500000|2020-12-27 16:11:40|6093.58|6055.58|6089|6051|6094.36|6056.36|6089|6051|10
1609085510000|2020-12-27 16:11:50|6088.41|6050.41|6082.32|6044.32|6088.41|6050.41|6082.32|6044.32|10
1609085520000|2020-12-27 16:12:00|6080.95|6042.95|6077.28|6039.28|6080.95|6042.95|6077.28|6039.28|10
1609085530000|2020-12-27 16:12:10|6077.07|6039.07|6071.32|6033.32|6078.59|6040.59|6071.32|6033.32|10
1609085540000|2020-12-27 16:12:20|6070.93|6032.93|6065.97|6027.97|6070.93|6032.93|6065.97|6027.97|10
1609085550000|2020-12-27 16:12:30|6066.83|6028.83|6060.95|6022.95|6066.83|6028.83|6060.95|6022.95|10
1609085560000|2020-12-27 16:12:40|6061.36|6023.36|6059.39|6021.39|6062.44|6024.44|6059.07|6021.07|10
1609085570000|2020-12-27 16:12:50|6059.13|6021.13|6052.7|6014.7|6059.13|6021.13|6051.83|6013.83|10
1609085580000|2020-12-27 16:13:00|6054.21|6016.21|6053.8|6015.8|6054.58|6016.58|6053.02|6015.02|10
1609085590000|2020-12-27 16:13:10|6053.67|6015.67|6053.07|6015.07|6054.28|6016.28|6052.15|6014.15|10
1609085600000|2020-12-27 16:13:20|6052.73|6014.73|6056.3|6018.3|6056.3|6018.3|6052.67|6014.67|10
1609085610000|2020-12-27 16:13:30|6057.03|6019.03|6057.39|6019.39|6057.68|6019.68|6056.01|6018.01|10
1609085620000|2020-12-27 16:13:40|6057.49|6019.49|6059.78|6021.78|6060.08|6022.08|6057.49|6019.49|10
1609085630000|2020-12-27 16:13:50|6059.93|6021.93|6062.04|6024.04|6062.81|6024.81|6059.93|6021.93|8
1609085640000|2020-12-27 16:14:00|6063.35|6025.35|6066.49|6028.49|6066.49|6028.49|6063.35|6025.35|10
1609085650000|2020-12-27 16:14:10|6067.85|6029.85|6065.92|6027.92|6067.85|6029.85|6065.79|6027.79|10
1609085660000|2020-12-27 16:14:20|6066.02|6028.02|6068.23|6030.23|6068.23|6030.23|6065.31|6027.31|10
1609085670000|2020-12-27 16:14:30|6068.54|6030.54|6073.57|6035.57|6073.57|6035.57|6068.54|6030.54|10
1609085680000|2020-12-27 16:14:40|6073.23|6035.23|6076.54|6038.54|6076.54|6038.54|6073.14|6035.14|10
1609085690000|2020-12-27 16:14:50|6077.34|6039.34|6081.73|6043.73|6081.73|6043.73|6077.34|6039.34|9
1609085700000|2020-12-27 16:15:00|6083.66|6045.66|6079.55|6041.55|6083.75|6045.75|6079.55|6041.55|10
1609085710000|2020-12-27 16:15:10|6078.94|6040.94|6076.88|6038.88|6078.94|6040.94|6076.76|6038.76|10
1609085720000|2020-12-27 16:15:20|6076.93|6038.93|6077.27|6039.27|6077.74|6039.74|6076.58|6038.58|10
1609085730000|2020-12-27 16:15:30|6078.98|6040.98|6080.74|6042.74|6080.74|6042.74|6078.64|6040.64|10
1609085740000|2020-12-27 16:15:40|6080.83|6042.83|6077.85|6039.85|6080.83|6042.83|6077.85|6039.85|10
1609085750000|2020-12-27 16:15:50|6077.25|6039.25|6077.85|6039.85|6077.85|6039.85|6077.07|6039.07|10
1609085760000|2020-12-27 16:16:00|6077.36|6039.36|6076.93|6038.93|6077.36|6039.36|6076.93|6038.93|10
1609085770000|2020-12-27 16:16:10|6075.51|6037.51|6074.91|6036.91|6075.62|6037.62|6074.57|6036.57|10
1609085780000|2020-12-27 16:16:20|6074.28|6036.28|6070.14|6032.14|6074.28|6036.28|6070.14|6032.14|10
1609085790000|2020-12-27 16:16:30|6068.17|6030.17|6067.35|6029.35|6068.17|6030.17|6066.56|6028.56|10
1609085800000|2020-12-27 16:16:40|6067.51|6029.51|6066.95|6028.95|6068.45|6030.45|6066.95|6028.95|10
1609085810000|2020-12-27 16:16:50|6067.27|6029.27|6066.82|6028.82|6067.27|6029.27|6066.14|6028.14|10
1609085820000|2020-12-27 16:17:00|6066.81|6028.81|6067.97|6029.97|6069.39|6031.39|6066.81|6028.81|7
1609085830000|2020-12-27 16:17:10|6067.86|6029.86|6065.22|6027.22|6067.86|6029.86|6064.6|6026.6|9
1609085840000|2020-12-27 16:17:20|6064.87|6026.87|6063.51|6025.51|6066.35|6028.35|6063.51|6025.51|10
1609085850000|2020-12-27 16:17:30|6063.22|6025.22|6061.93|6023.93|6063.63|6025.63|6061.76|6023.76|10
1609085860000|2020-12-27 16:17:40|6061.63|6023.63|6058.7|6020.7|6061.63|6023.63|6058.51|6020.51|10
1609085870000|2020-12-27 16:17:50|6057.67|6019.67|6061.47|6023.47|6061.47|6023.47|6057.67|6019.67|10
1609085880000|2020-12-27 16:18:00|6061.36|6023.36|6060.27|6022.27|6061.36|6023.36|6060.27|6022.27|10
1609085890000|2020-12-27 16:18:10|6059.31|6021.31|6059.88|6021.88|6059.88|6021.88|6058.97|6020.97|10
1609085900000|2020-12-27 16:18:20|6059.98|6021.98|6064.24|6026.24|6064.24|6026.24|6059.98|6021.98|10
1609085910000|2020-12-27 16:18:30|6064.56|6026.56|6066.73|6028.73|6066.81|6028.81|6064.56|6026.56|10
1609085920000|2020-12-27 16:18:40|6066.65|6028.65|6068.37|6030.37|6069.03|6031.03|6066.65|6028.65|9
1609085930000|2020-12-27 16:18:50|6068.26|6030.26|6068.07|6030.07|6069.26|6031.26|6067.87|6029.87|10
1609085940000|2020-12-27 16:19:00|6068.16|6030.16|6064.56|6026.56|6068.17|6030.17|6064.56|6026.56|10
1609085950000|2020-12-27 16:19:10|6064.12|6026.12|6060.86|6022.86|6064.12|6026.12|6060.86|6022.86|10
1609085960000|2020-12-27 16:19:20|6059.15|6021.15|6054.53|6016.53|6059.15|6021.15|6054.53|6016.53|10
1609085970000|2020-12-27 16:19:30|6053.79|6015.79|6045.41|6007.41|6053.79|6015.79|6045.41|6007.41|10
1609085980000|2020-12-27 16:19:40|6045.05|6007.05|6040.96|6002.96|6045.45|6007.45|6040.96|6002.96|10
1609085990000|2020-12-27 16:19:50|6039.59|6001.59|6033.14|5995.14|6039.59|6001.59|6033.14|5995.14|10
1609086000000|2020-12-27 16:20:00|6032.79|5994.79|6032.58|5994.58|6033.25|5995.25|6029.2|5991.2|10
1609086010000|2020-12-27 16:20:10|6032.61|5994.61|6028.26|5990.26|6032.61|5994.61|6027.25|5989.25|10
1609086020000|2020-12-27 16:20:20|6028.75|5990.75|6032.91|5994.91|6032.91|5994.91|6028.75|5990.75|10
1609086030000|2020-12-27 16:20:30|6033.42|5995.42|6038.3|6000.3|6038.3|6000.3|6033.42|5995.42|9
1609086040000|2020-12-27 16:20:40|6038.18|6000.18|6042.01|6004.01|6042.01|6004.01|6038.18|6000.18|10
1609086050000|2020-12-27 16:20:50|6042.75|6004.75|6046.36|6008.36|6046.36|6008.36|6042.07|6004.07|10
1609086060000|2020-12-27 16:21:00|6046.73|6008.73|6041.51|6003.51|6046.73|6008.73|6041.51|6003.51|10
1609086070000|2020-12-27 16:21:10|6040.7|6002.7|6036.76|5998.76|6040.7|6002.7|6036.76|5998.76|10
1609086080000|2020-12-27 16:21:20|6036.7|5998.7|6031.17|5993.17|6036.7|5998.7|6031.17|5993.17|9
1609086090000|2020-12-27 16:21:30|6030.89|5992.89|6026.31|5988.31|6030.89|5992.89|6026.31|5988.31|9
1609086100000|2020-12-27 16:21:40|6024.52|5986.52|6013.98|5975.98|6024.52|5986.52|6013.98|5975.98|10
1609086110000|2020-12-27 16:21:50|6012.71|5974.71|6007.79|5969.79|6014.55|5976.55|6007.79|5969.79|10
1609086120000|2020-12-27 16:22:00|6007.68|5969.68|6002.91|5964.91|6007.68|5969.68|6002.91|5964.91|9
1609086130000|2020-12-27 16:22:10|6002.09|5964.09|5999.33|5961.33|6002.85|5964.85|5999.33|5961.33|10
1609086140000|2020-12-27 16:22:20|5998.21|5960.21|5992.95|5954.95|5998.21|5960.21|5992.95|5954.95|10
1609086150000|2020-12-27 16:22:30|5993.43|5955.43|5989.64|5951.64|5993.43|5955.43|5989.64|5951.64|10
1609086160000|2020-12-27 16:22:40|5988.72|5950.72|5990.73|5952.73|5990.73|5952.73|5987.19|5949.19|10
1609086170000|2020-12-27 16:22:50|5991.54|5953.54|5998.9|5960.9|5999.42|5961.42|5991.54|5953.54|10
1609086180000|2020-12-27 16:23:00|5999.23|5961.23|6003.08|5965.08|6003.32|5965.32|5999.23|5961.23|10
1609086190000|2020-12-27 16:23:10|6003.14|5965.14|5999.61|5961.61|6003.14|5965.14|5999.54|5961.54|9
1609086200000|2020-12-27 16:23:20|5998.06|5960.06|5998.93|5960.93|5999.91|5961.91|5997.74|5959.74|10
1609086210000|2020-12-27 16:23:30|5998.3|5960.3|5997.27|5959.27|5998.3|5960.3|5997.27|5959.27|10
1609086220000|2020-12-27 16:23:40|5997.21|5959.21|5996.15|5958.15|5997.24|5959.24|5995.76|5957.76|9
1609086230000|2020-12-27 16:23:50|5996.21|5958.21|5991.96|5953.96|5996.23|5958.23|5991.38|5953.38|10
1609086240000|2020-12-27 16:24:00|5991.48|5953.48|5986.25|5948.25|5991.48|5953.48|5986.25|5948.25|10
1609086250000|2020-12-27 16:24:10|5985.15|5947.15|5982.4|5944.4|5985.15|5947.15|5982.4|5944.4|10
1609086260000|2020-12-27 16:24:20|5981.84|5943.84|5974.12|5936.12|5981.84|5943.84|5974.04|5936.04|10
1609086270000|2020-12-27 16:24:30|5976|5938|5975.16|5937.16|5976|5938|5972|5934|10
1609086280000|2020-12-27 16:24:40|5976.19|5938.19|5977.25|5939.25|5978|5940|5976.07|5938.07|9
1609086290000|2020-12-27 16:24:50|5977.61|5939.61|5978.58|5940.58|5979.71|5941.71|5977.61|5939.61|10
1609086300000|2020-12-27 16:25:00|5978.06|5940.06|5973.72|5935.72|5978.06|5940.06|5973.72|5935.72|10
1609086310000|2020-12-27 16:25:10|5973.21|5935.21|5975.86|5937.86|5976.29|5938.29|5973.21|5935.21|10
1609086320000|2020-12-27 16:25:20|5975.57|5937.57|5959.59|5921.59|5975.92|5937.92|5959.59|5921.59|10
1609086330000|2020-12-27 16:25:30|5958.77|5920.77|5955.36|5917.36|5958.77|5920.77|5955.36|5917.36|10
1609086340000|2020-12-27 16:25:40|5954.36|5916.36|5943.08|5905.08|5954.36|5916.36|5943.08|5905.08|10
1609086350000|2020-12-27 16:25:50|5941.23|5903.23|5936.9|5898.9|5941.23|5903.23|5935.34|5897.34|10
1609086360000|2020-12-27 16:26:00|5937.72|5899.72|5937.77|5899.77|5938.02|5900.02|5936.18|5898.18|10
1609086370000|2020-12-27 16:26:10|5936.54|5898.54|5940.86|5902.86|5940.86|5902.86|5935.27|5897.27|10
1609086380000|2020-12-27 16:26:20|5942.2|5904.2|5949.59|5911.59|5949.59|5911.59|5942.2|5904.2|10
1609086390000|2020-12-27 16:26:30|5949.67|5911.67|5953.43|5915.43|5954.2|5916.2|5949.67|5911.67|10
1609086400000|2020-12-27 16:26:40|5954.29|5916.29|5959.1|5921.1|5959.1|5921.1|5953.88|5915.88|10
1609086410000|2020-12-27 16:26:50|5962.27|5924.27|5970.13|5932.13|5970.13|5932.13|5962.27|5924.27|10
1609086420000|2020-12-27 16:27:00|5970.34|5932.34|5970.08|5932.08|5971.94|5933.94|5970.08|5932.08|10
1609086430000|2020-12-27 16:27:10|5970.15|5932.15|5957.92|5919.92|5970.15|5932.15|5957.92|5919.92|10
1609086440000|2020-12-27 16:27:20|5956.28|5918.28|5955.31|5917.31|5956.28|5918.28|5954.98|5916.98|10
1609086450000|2020-12-27 16:27:30|5956.59|5918.59|5958.74|5920.74|5959.43|5921.43|5956.59|5918.59|10
1609086460000|2020-12-27 16:27:40|5958.57|5920.57|5957.61|5919.61|5959.69|5921.69|5957.61|5919.61|10
1609086470000|2020-12-27 16:27:50|5957.51|5919.51|5960.07|5922.07|5960.07|5922.07|5955.76|5917.76|10
1609086480000|2020-12-27 16:28:00|5959.88|5921.88|5965.38|5927.38|5965.63|5927.63|5959.88|5921.88|10
1609086490000|2020-12-27 16:28:10|5966.06|5928.06|5970.98|5932.98|5970.98|5932.98|5966.06|5928.06|10
1609086500000|2020-12-27 16:28:20|5971.74|5933.74|5977.57|5939.57|5977.57|5939.57|5971.74|5933.74|10
1609086510000|2020-12-27 16:28:30|5978.26|5940.26|5979.49|5941.49|5979.59|5941.59|5978.13|5940.13|10
1609086520000|2020-12-27 16:28:40|5979.33|5941.33|5983.79|5945.79|5983.79|5945.79|5979.33|5941.33|10
1609086530000|2020-12-27 16:28:50|5984.25|5946.25|5985.04|5947.04|5986.83|5948.83|5984.25|5946.25|10
1609086540000|2020-12-27 16:29:00|5984.24|5946.24|5988.74|5950.74|5988.74|5950.74|5983.74|5945.74|10
1609086550000|2020-12-27 16:29:10|5989.68|5951.68|5990.84|5952.84|5991.09|5953.09|5989.36|5951.36|9
1609086560000|2020-12-27 16:29:20|5991.2|5953.2|5998.43|5960.43|5998.43|5960.43|5991.2|5953.2|10
1609086570000|2020-12-27 16:29:30|5998.96|5960.96|5998.55|5960.55|6000.12|5962.12|5998.55|5960.55|10
1609086580000|2020-12-27 16:29:40|5998.67|5960.67|6000.04|5962.04|6000.04|5962.04|5997.78|5959.78|10
1609086590000|2020-12-27 16:29:50|5999.72|5961.72|6001.87|5963.87|6001.87|5963.87|5999.72|5961.72|10
1609086600000|2020-12-27 16:30:00|6003.11|5965.11|6004.37|5966.37|6004.71|5966.71|6003.07|5965.07|10
1609086610000|2020-12-27 16:30:10|6004.46|5966.46|6004.13|5966.13|6004.72|5966.72|6003.51|5965.51|10
1609086620000|2020-12-27 16:30:20|6004.23|5966.23|6003.97|5965.97|6004.41|5966.41|6003.54|5965.54|10
1609086630000|2020-12-27 16:30:30|6003.03|5965.03|5995.34|5957.34|6003.03|5965.03|5995.34|5957.34|10
1609086640000|2020-12-27 16:30:40|5994.61|5956.61|5991.88|5953.88|5995.14|5957.14|5991.08|5953.08|10
1609086650000|2020-12-27 16:30:50|5992.64|5954.64|5990.23|5952.23|5993.06|5955.06|5990.23|5952.23|10
1609086660000|2020-12-27 16:31:00|5988.03|5950.03|5984.3|5946.3|5988.03|5950.03|5984.3|5946.3|10
1609086670000|2020-12-27 16:31:10|5983.47|5945.47|5983.52|5945.52|5983.58|5945.58|5981.61|5943.61|10
1609086680000|2020-12-27 16:31:20|5983.35|5945.35|5982.58|5944.58|5983.35|5945.35|5981.7|5943.7|10
1609086690000|2020-12-27 16:31:30|5981.5|5943.5|5976.48|5938.48|5981.5|5943.5|5976.48|5938.48|10
1609086700000|2020-12-27 16:31:40|5975.1|5937.1|5972.08|5934.08|5975.1|5937.1|5972.08|5934.08|10
1609086710000|2020-12-27 16:31:50|5970.94|5932.94|5966.34|5928.34|5970.94|5932.94|5966.34|5928.34|10
1609086720000|2020-12-27 16:32:00|5966.18|5928.18|5967.18|5929.18|5967.87|5929.87|5965.77|5927.77|10
1609086730000|2020-12-27 16:32:10|5968.65|5930.65|5972.15|5934.15|5972.15|5934.15|5968.65|5930.65|9
1609086740000|2020-12-27 16:32:20|5972.11|5934.11|5977.23|5939.23|5977.67|5939.67|5972.11|5934.11|10
1609086750000|2020-12-27 16:32:30|5976.93|5938.93|5975.02|5937.02|5976.93|5938.93|5975.02|5937.02|10
1609086760000|2020-12-27 16:32:40|5973.8|5935.8|5971.11|5933.11|5973.8|5935.8|5971.11|5933.11|10
1609086770000|2020-12-27 16:32:50|5970.49|5932.49|5961.98|5923.98|5970.49|5932.49|5961.98|5923.98|10
1609086780000|2020-12-27 16:33:00|5961.35|5923.35|5958.32|5920.32|5961.35|5923.35|5958.32|5920.32|10
1609086790000|2020-12-27 16:33:10|5958.47|5920.47|5951.82|5913.82|5958.47|5920.47|5951.82|5913.82|10
1609086800000|2020-12-27 16:33:20|5950.82|5912.82|5951.63|5913.63|5952.23|5914.23|5949.68|5911.68|10
1609086810000|2020-12-27 16:33:30|5952.82|5914.82|5958.96|5920.96|5958.96|5920.96|5952.82|5914.82|10
1609086820000|2020-12-27 16:33:40|5958.57|5920.57|5961.12|5923.12|5961.12|5923.12|5958.57|5920.57|9
1609086830000|2020-12-27 16:33:50|5962.32|5924.32|5960.92|5922.92|5962.87|5924.87|5959.95|5921.95|10
1609086840000|2020-12-27 16:34:00|5960.29|5922.29|5955.48|5917.48|5960.29|5922.29|5955.3|5917.3|10
1609086850000|2020-12-27 16:34:10|5955.41|5917.41|5952.68|5914.68|5955.91|5917.91|5952.68|5914.68|10
1609086860000|2020-12-27 16:34:20|5951.65|5913.65|5948|5910|5951.65|5913.65|5948|5910|10
1609086870000|2020-12-27 16:34:30|5946.92|5908.92|5949.4|5911.4|5949.69|5911.69|5946.5|5908.5|10
1609086880000|2020-12-27 16:34:40|5949.52|5911.52|5949.44|5911.44|5949.77|5911.77|5948.56|5910.56|10
1609086890000|2020-12-27 16:34:50|5949.23|5911.23|5946.25|5908.25|5949.25|5911.25|5946.25|5908.25|10
1609086900000|2020-12-27 16:35:00|5946.19|5908.19|5946.81|5908.81|5947.35|5909.35|5944.91|5906.91|10
1609086910000|2020-12-27 16:35:10|5946.58|5908.58|5941.42|5903.42|5947.23|5909.23|5941.42|5903.42|10
1609086920000|2020-12-27 16:35:20|5941.59|5903.59|5936.1|5898.1|5941.59|5903.59|5936.03|5898.03|10
1609086930000|2020-12-27 16:35:30|5935.48|5897.48|5932.22|5894.22|5935.66|5897.66|5932.22|5894.22|10
1609086940000|2020-12-27 16:35:40|5932.31|5894.31|5935.14|5897.14|5935.14|5897.14|5931.27|5893.27|10
1609086950000|2020-12-27 16:35:50|5936.27|5898.27|5942.96|5904.96|5943.33|5905.33|5936.27|5898.27|10
1609086960000|2020-12-27 16:36:00|5942.6|5904.6|5950.18|5912.18|5950.18|5912.18|5942.6|5904.6|10
1609086970000|2020-12-27 16:36:10|5950.85|5912.85|5953.71|5915.71|5954.02|5916.02|5950.85|5912.85|10
1609086980000|2020-12-27 16:36:20|5953.34|5915.34|5951.49|5913.49|5953.34|5915.34|5950.61|5912.61|10
1609086990000|2020-12-27 16:36:30|5952.46|5914.46|5954.3|5916.3|5954.36|5916.36|5952.05|5914.05|10
1609087000000|2020-12-27 16:36:40|5953.48|5915.48|5951.55|5913.55|5954.86|5916.86|5951|5913|10
1609087010000|2020-12-27 16:36:50|5951.52|5913.52|5951.19|5913.19|5951.8|5913.8|5950.42|5912.42|10
1609087020000|2020-12-27 16:37:00|5950.48|5912.48|5948.18|5910.18|5951.73|5913.73|5948.14|5910.14|10
1609087030000|2020-12-27 16:37:10|5946.83|5908.83|5941.05|5903.05|5946.83|5908.83|5941.05|5903.05|10
1609087040000|2020-12-27 16:37:20|5940.85|5902.85|5936.55|5898.55|5940.85|5902.85|5936.55|5898.55|9
1609087050000|2020-12-27 16:37:30|5936.98|5898.98|5939.72|5901.72|5939.72|5901.72|5936.98|5898.98|10
1609087060000|2020-12-27 16:37:40|5940.05|5902.05|5938.73|5900.73|5940.05|5902.05|5938.73|5900.73|9
1609087070000|2020-12-27 16:37:50|5939.35|5901.35|5935.06|5897.06|5939.35|5901.35|5935.02|5897.02|10
1609087080000|2020-12-27 16:38:00|5935.65|5897.65|5934.86|5896.86|5935.89|5897.89|5934.64|5896.64|10
1609087090000|2020-12-27 16:38:10|5934.94|5896.94|5934.4|5896.4|5935.1|5897.1|5934.32|5896.32|10
1609087100000|2020-12-27 16:38:20|5934.56|5896.56|5934.1|5896.1|5934.56|5896.56|5932.68|5894.68|10
1609087110000|2020-12-27 16:38:30|5934.98|5896.98|5941.02|5903.02|5941.02|5903.02|5934.98|5896.98|10
1609087120000|2020-12-27 16:38:40|5942.44|5904.44|5950.12|5912.12|5950.44|5912.44|5942.44|5904.44|10
1609087130000|2020-12-27 16:38:50|5949.68|5911.68|5953.9|5915.9|5953.9|5915.9|5949.68|5911.68|10
1609087140000|2020-12-27 16:39:00|5954.16|5916.16|5956.16|5918.16|5956.46|5918.46|5954.16|5916.16|10
1609087150000|2020-12-27 16:39:10|5956.5|5918.5|5957.97|5919.97|5959.5|5921.5|5956.5|5918.5|10
1609087160000|2020-12-27 16:39:20|5958.12|5920.12|5944.91|5906.91|5958.12|5920.12|5944.91|5906.91|10
1609087170000|2020-12-27 16:39:30|5944.46|5906.46|5945.2|5907.2|5945.2|5907.2|5942.42|5904.42|10
1609087180000|2020-12-27 16:39:40|5945.41|5907.41|5948.4|5910.4|5949.41|5911.41|5945.41|5907.41|10
1609087190000|2020-12-27 16:39:50|5948.22|5910.22|5949.18|5911.18|5949.18|5911.18|5947.76|5909.76|10
1609087200000|2020-12-27 16:40:00|5949.48|5911.48|5950.28|5912.28|5951.49|5913.49|5949.48|5911.48|10
1609087210000|2020-12-27 16:40:10|5949.55|5911.55|5940.83|5902.83|5949.55|5911.55|5939.85|5901.85|10
1609087220000|2020-12-27 16:40:20|5939.38|5901.38|5942|5904|5942|5904|5938.46|5900.46|10
1609087230000|2020-12-27 16:40:30|5941.99|5903.99|5946.56|5908.56|5946.56|5908.56|5941.99|5903.99|9
1609087240000|2020-12-27 16:40:40|5946.17|5908.17|5947.13|5909.13|5947.42|5909.42|5946.17|5908.17|10
1609087250000|2020-12-27 16:40:50|5947.42|5909.42|5949.21|5911.21|5949.21|5911.21|5947.42|5909.42|10
1609087260000|2020-12-27 16:41:00|5950.08|5912.08|5952.66|5914.66|5952.66|5914.66|5950.02|5912.02|10
1609087270000|2020-12-27 16:41:10|5953.2|5915.2|5955.3|5917.3|5955.8|5917.8|5953.2|5915.2|10
1609087280000|2020-12-27 16:41:20|5955.73|5917.73|5957.56|5919.56|5957.56|5919.56|5955.73|5917.73|10
1609087290000|2020-12-27 16:41:30|5958.64|5920.64|5961.66|5923.66|5961.66|5923.66|5958.27|5920.27|10
1609087300000|2020-12-27 16:41:40|5961.85|5923.85|5965.86|5927.86|5966|5928|5961.85|5923.85|10
1609087310000|2020-12-27 16:41:50|5965.69|5927.69|5966.78|5928.78|5967.39|5929.39|5965.69|5927.69|10
1609087320000|2020-12-27 16:42:00|5967.31|5929.31|5968.28|5930.28|5968.63|5930.63|5966.61|5928.61|10
1609087330000|2020-12-27 16:42:10|5967.94|5929.94|5970.39|5932.39|5970.39|5932.39|5967.94|5929.94|10
1609087340000|2020-12-27 16:42:20|5970.54|5932.54|5974.53|5936.53|5974.7|5936.7|5970.54|5932.54|10
1609087350000|2020-12-27 16:42:30|5974.45|5936.45|5976.3|5938.3|5976.3|5938.3|5974.4|5936.4|10
1609087360000|2020-12-27 16:42:40|5977.27|5939.27|5981.85|5943.85|5982.25|5944.25|5977.27|5939.27|10
1609087370000|2020-12-27 16:42:50|5981.92|5943.92|5982.98|5944.98|5983.97|5945.97|5981.92|5943.92|10
1609087380000|2020-12-27 16:43:00|5983.07|5945.07|5987.47|5949.47|5987.47|5949.47|5983.07|5945.07|10
1609087390000|2020-12-27 16:43:10|5987.37|5949.37|5987.07|5949.07|5988.77|5950.77|5986.98|5948.98|10
1609087400000|2020-12-27 16:43:20|5986.65|5948.65|5984.85|5946.85|5986.65|5948.65|5984.26|5946.26|10
1609087410000|2020-12-27 16:43:30|5985.26|5947.26|5981.69|5943.69|5985.26|5947.26|5981.69|5943.69|10
1609087420000|2020-12-27 16:43:40|5980.6|5942.6|5972.71|5934.71|5980.6|5942.6|5972.71|5934.71|10
1609087430000|2020-12-27 16:43:50|5972.66|5934.66|5975.91|5937.91|5975.91|5937.91|5971.75|5933.75|10
1609087440000|2020-12-27 16:44:00|5976.74|5938.74|5980.31|5942.31|5980.31|5942.31|5976.74|5938.74|10
1609087450000|2020-12-27 16:44:10|5980.76|5942.76|5982.75|5944.75|5982.89|5944.89|5980.76|5942.76|10
1609087460000|2020-12-27 16:44:20|5982.71|5944.71|5981.94|5943.94|5983.45|5945.45|5981.8|5943.8|10
1609087470000|2020-12-27 16:44:30|5981.79|5943.79|5984.13|5946.13|5984.2|5946.2|5981.79|5943.79|10
1609087480000|2020-12-27 16:44:40|5983.77|5945.77|5984.71|5946.71|5984.78|5946.78|5983.77|5945.77|10
1609087490000|2020-12-27 16:44:50|5985.07|5947.07|5983.68|5945.68|5985.5|5947.5|5983.68|5945.68|10
1609087500000|2020-12-27 16:45:00|5983.29|5945.29|5982.52|5944.52|5983.8|5945.8|5982.37|5944.37|10
1609087510000|2020-12-27 16:45:10|5982.36|5944.36|5983.18|5945.18|5983.18|5945.18|5982.36|5944.36|10
1609087520000|2020-12-27 16:45:20|5983.21|5945.21|5984.15|5946.15|5984.58|5946.58|5983.21|5945.21|10
1609087530000|2020-12-27 16:45:30|5984.36|5946.36|5980.29|5942.29|5984.36|5946.36|5980.29|5942.29|9
1609087540000|2020-12-27 16:45:40|5980.02|5942.02|5976.11|5938.11|5980.02|5942.02|5976.11|5938.11|10
1609087550000|2020-12-27 16:45:50|5976.49|5938.49|5972.92|5934.92|5976.49|5938.49|5972.92|5934.92|10
1609087560000|2020-12-27 16:46:00|5972.52|5934.52|5970.98|5932.98|5972.52|5934.52|5970.98|5932.98|10
1609087570000|2020-12-27 16:46:10|5970.38|5932.38|5971.83|5933.83|5971.83|5933.83|5970.38|5932.38|10
1609087580000|2020-12-27 16:46:20|5971.69|5933.69|5970.52|5932.52|5972.91|5934.91|5970.52|5932.52|10
1609087590000|2020-12-27 16:46:30|5970.38|5932.38|5964.05|5926.05|5970.38|5932.38|5964.05|5926.05|10
1609087600000|2020-12-27 16:46:40|5964.6|5926.6|5965.18|5927.18|5965.58|5927.58|5963.84|5925.84|10
1609087610000|2020-12-27 16:46:50|5964.76|5926.76|5962.88|5924.88|5964.76|5926.76|5962.27|5924.27|10
1609087620000|2020-12-27 16:47:00|5962.47|5924.47|5964.29|5926.29|5964.57|5926.57|5962.47|5924.47|10
1609087630000|2020-12-27 16:47:10|5964.57|5926.57|5968.34|5930.34|5968.47|5930.47|5964.57|5926.57|10
1609087640000|2020-12-27 16:47:20|5968.42|5930.42|5966.77|5928.77|5968.42|5930.42|5966.77|5928.77|9
1609087650000|2020-12-27 16:47:30|5966.81|5928.81|5967.74|5929.74|5967.74|5929.74|5965.23|5927.23|10
1609087660000|2020-12-27 16:47:40|5967.51|5929.51|5970.53|5932.53|5970.78|5932.78|5967.51|5929.51|10
1609087670000|2020-12-27 16:47:50|5970.96|5932.96|5969.08|5931.08|5971.29|5933.29|5969.03|5931.03|9
1609087680000|2020-12-27 16:48:00|5969.27|5931.27|5966.94|5928.94|5969.27|5931.27|5966.94|5928.94|10
1609087690000|2020-12-27 16:48:10|5966.7|5928.7|5963.09|5925.09|5966.7|5928.7|5962.96|5924.96|10
1609087700000|2020-12-27 16:48:20|5963.06|5925.06|5956.95|5918.95|5963.06|5925.06|5956.95|5918.95|10
1609087710000|2020-12-27 16:48:30|5956.98|5918.98|5956.52|5918.52|5956.98|5918.98|5955.42|5917.42|10
1609087720000|2020-12-27 16:48:40|5956.91|5918.91|5959.21|5921.21|5959.21|5921.21|5956.51|5918.51|10
1609087730000|2020-12-27 16:48:50|5959.79|5921.79|5960.57|5922.57|5960.57|5922.57|5958.85|5920.85|10
1609087740000|2020-12-27 16:49:00|5961.03|5923.03|5964.88|5926.88|5964.88|5926.88|5961.03|5923.03|10
1609087750000|2020-12-27 16:49:10|5966.11|5928.11|5970.23|5932.23|5970.23|5932.23|5966.11|5928.11|10
1609087760000|2020-12-27 16:49:20|5970.22|5932.22|5977.23|5939.23|5977.23|5939.23|5970.22|5932.22|10
1609087770000|2020-12-27 16:49:30|5977.04|5939.04|5980.76|5942.76|5980.76|5942.76|5977.04|5939.04|10
1609087780000|2020-12-27 16:49:40|5980.89|5942.89|5984.01|5946.01|5984.01|5946.01|5980.86|5942.86|10
1609087790000|2020-12-27 16:49:50|5984.19|5946.19|5985.69|5947.69|5985.69|5947.69|5984.19|5946.19|10
1609087800000|2020-12-27 16:50:00|5985.55|5947.55|5987.07|5949.07|5987.32|5949.32|5985.39|5947.39|10
1609087810000|2020-12-27 16:50:10|5986.54|5948.54|5987.03|5949.03|5989.93|5951.93|5986.54|5948.54|10
1609087820000|2020-12-27 16:50:20|5987.3|5949.3|5983.41|5945.41|5987.3|5949.3|5983.38|5945.38|10
1609087830000|2020-12-27 16:50:30|5983.5|5945.5|5984.51|5946.51|5984.68|5946.68|5983.5|5945.5|10
1609087840000|2020-12-27 16:50:40|5984.79|5946.79|5984.4|5946.4|5985.09|5947.09|5984|5946|9
1609087850000|2020-12-27 16:50:50|5984.49|5946.49|5981.96|5943.96|5984.49|5946.49|5981.96|5943.96|9
1609087860000|2020-12-27 16:51:00|5980.58|5942.58|5973.22|5935.22|5980.58|5942.58|5972.97|5934.97|10
1609087870000|2020-12-27 16:51:10|5972.96|5934.96|5963.88|5925.88|5972.96|5934.96|5963.88|5925.88|10
1609087880000|2020-12-27 16:51:20|5962.12|5924.12|5962.09|5924.09|5963.13|5925.13|5961.59|5923.59|10
1609087890000|2020-12-27 16:51:30|5961.17|5923.17|5959.16|5921.16|5961.17|5923.17|5958.54|5920.54|10
1609087900000|2020-12-27 16:51:40|5959.14|5921.14|5957.69|5919.69|5959.42|5921.42|5957.69|5919.69|10
1609087910000|2020-12-27 16:51:50|5957.26|5919.26|5954.14|5916.14|5957.26|5919.26|5954.14|5916.14|10
1609087920000|2020-12-27 16:52:00|5952.13|5914.13|5948.86|5910.86|5952.13|5914.13|5948.86|5910.86|10
1609087930000|2020-12-27 16:52:10|5949.24|5911.24|5950.6|5912.6|5950.88|5912.88|5948.89|5910.89|9
1609087940000|2020-12-27 16:52:20|5951.27|5913.27|5948.21|5910.21|5951.27|5913.27|5948.21|5910.21|10
1609087950000|2020-12-27 16:52:30|5947.37|5909.37|5945.24|5907.24|5947.37|5909.37|5945.24|5907.24|10
1609087960000|2020-12-27 16:52:40|5945.3|5907.3|5941.57|5903.57|5945.3|5907.3|5941.57|5903.57|10
1609087970000|2020-12-27 16:52:50|5940.84|5902.84|5929.51|5891.51|5940.84|5902.84|5929.51|5891.51|10
1609087980000|2020-12-27 16:53:00|5930.29|5892.29|5933.81|5895.81|5933.81|5895.81|5930.29|5892.29|10
1609087990000|2020-12-27 16:53:10|5934.26|5896.26|5943.31|5905.31|5943.31|5905.31|5934.26|5896.26|10
1609088000000|2020-12-27 16:53:20|5944.27|5906.27|5945.21|5907.21|5945.56|5907.56|5944.27|5906.27|10
1609088010000|2020-12-27 16:53:30|5945.41|5907.41|5946.46|5908.46|5946.46|5908.46|5945.41|5907.41|10
1609088020000|2020-12-27 16:53:40|5946.42|5908.42|5946.42|5908.42|5946.72|5908.72|5945.75|5907.75|10
1609088030000|2020-12-27 16:53:50|5946.52|5908.52|5947.23|5909.23|5947.23|5909.23|5945.67|5907.67|10
1609088040000|2020-12-27 16:54:00|5947.44|5909.44|5951.35|5913.35|5951.35|5913.35|5947.44|5909.44|10
1609088050000|2020-12-27 16:54:10|5951.46|5913.46|5959.45|5921.45|5959.45|5921.45|5951.46|5913.46|10
1609088060000|2020-12-27 16:54:20|5960.6|5922.6|5967|5929|5967.1|5929.1|5960.6|5922.6|10
1609088070000|2020-12-27 16:54:30|5967.26|5929.26|5970.33|5932.33|5971.1|5933.1|5967.26|5929.26|10
1609088080000|2020-12-27 16:54:40|5971.23|5933.23|5980.22|5942.22|5980.22|5942.22|5971.23|5933.23|10
1609088090000|2020-12-27 16:54:50|5981.42|5943.42|5984.87|5946.87|5984.89|5946.89|5981.42|5943.42|10
1609088100000|2020-12-27 16:55:00|5984.46|5946.46|5984.39|5946.39|5984.91|5946.91|5983.61|5945.61|9
1609088110000|2020-12-27 16:55:10|5984.55|5946.55|5984.91|5946.91|5985.68|5947.68|5983.89|5945.89|10
1609088120000|2020-12-27 16:55:20|5985.27|5947.27|5989.28|5951.28|5990.75|5952.75|5985.27|5947.27|10
1609088130000|2020-12-27 16:55:30|5990.44|5952.44|5990.1|5952.1|5990.44|5952.44|5988.82|5950.82|10
1609088140000|2020-12-27 16:55:40|5990.32|5952.32|5989.82|5951.82|5990.32|5952.32|5988.81|5950.81|10
1609088150000|2020-12-27 16:55:50|5990.13|5952.13|5993.46|5955.46|5993.49|5955.49|5990.13|5952.13|10
1609088160000|2020-12-27 16:56:00|5993.32|5955.32|5995.2|5957.2|5995.44|5957.44|5993.32|5955.32|10
1609088170000|2020-12-27 16:56:10|5995.05|5957.05|5995.73|5957.73|5995.94|5957.94|5995.05|5957.05|10
1609088180000|2020-12-27 16:56:20|5995.51|5957.51|5993.17|5955.17|5995.51|5957.51|5992.94|5954.94|10
1609088190000|2020-12-27 16:56:30|5992.51|5954.51|5996.17|5958.17|5996.17|5958.17|5991.82|5953.82|10
1609088200000|2020-12-27 16:56:40|5996.8|5958.8|6001.92|5963.92|6001.99|5963.99|5996.8|5958.8|10
1609088210000|2020-12-27 16:56:50|6001.56|5963.56|5999.2|5961.2|6001.63|5963.63|5999.2|5961.2|10
1609088220000|2020-12-27 16:57:00|5999.5|5961.5|5999.94|5961.94|6000.1|5962.1|5998.96|5960.96|10
1609088230000|2020-12-27 16:57:10|6000.21|5962.21|6004.39|5966.39|6004.39|5966.39|5999.98|5961.98|10
1609088240000|2020-12-27 16:57:20|6005.1|5967.1|6002.24|5964.24|6006.14|5968.14|6002.16|5964.16|10
1609088250000|2020-12-27 16:57:30|6001.66|5963.66|5996.53|5958.53|6001.66|5963.66|5996.44|5958.44|10
1609088260000|2020-12-27 16:57:40|5996.35|5958.35|5999.53|5961.53|6000|5962|5996.35|5958.35|10
1609088270000|2020-12-27 16:57:50|5999.82|5961.82|5996.93|5958.93|5999.82|5961.82|5996.93|5958.93|10
1609088280000|2020-12-27 16:58:00|5996.33|5958.33|5993.95|5955.95|5996.33|5958.33|5993.61|5955.61|10
1609088290000|2020-12-27 16:58:10|5993.77|5955.77|5994.86|5956.86|5995.07|5957.07|5993.77|5955.77|10
1609088300000|2020-12-27 16:58:20|5994.77|5956.77|5996.93|5958.93|5997.02|5959.02|5994.59|5956.59|10
1609088310000|2020-12-27 16:58:30|5996.73|5958.73|5996.05|5958.05|5997.22|5959.22|5996.05|5958.05|10
1609088320000|2020-12-27 16:58:40|5995.95|5957.95|5995.11|5957.11|5995.97|5957.97|5995.11|5957.11|10
1609088330000|2020-12-27 16:58:50|5994.74|5956.74|5994.82|5956.82|5995.99|5957.99|5994.74|5956.74|10
1609088340000|2020-12-27 16:59:00|5994.16|5956.16|5993.29|5955.29|5994.16|5956.16|5992.39|5954.39|10
1609088350000|2020-12-27 16:59:10|5993.61|5955.61|5997.54|5959.54|5997.54|5959.54|5993.61|5955.61|10
1609088360000|2020-12-27 16:59:20|5997.82|5959.82|6000.55|5962.55|6000.55|5962.55|5997.82|5959.82|10
1609088370000|2020-12-27 16:59:30|6000.81|5962.81|6001.99|5963.99|6001.99|5963.99|6000.81|5962.81|9
1609088380000|2020-12-27 16:59:40|6001.86|5963.86|6001.45|5963.45|6002.09|5964.09|6001.45|5963.45|9
1609088390000|2020-12-27 16:59:50|6000.83|5962.83|5995.69|5957.69|6000.83|5962.83|5995.69|5957.69|10
1609088400000|2020-12-27 17:00:00|5996.14|5958.14|5997.06|5959.06|5998.32|5960.32|5996.03|5958.03|10
1609088410000|2020-12-27 17:00:10|5997.12|5959.12|5994.36|5956.36|5997.12|5959.12|5994.36|5956.36|10
1609088420000|2020-12-27 17:00:20|5994.49|5956.49|5991.99|5953.99|5994.49|5956.49|5991.52|5953.52|10
1609088430000|2020-12-27 17:00:30|5992.09|5954.09|5987.63|5949.63|5992.09|5954.09|5987.63|5949.63|10
1609088440000|2020-12-27 17:00:40|5987.85|5949.85|5982.75|5944.75|5987.85|5949.85|5982.75|5944.75|10
1609088450000|2020-12-27 17:00:50|5982.19|5944.19|5981.28|5943.28|5982.19|5944.19|5980.02|5942.02|10
1609088460000|2020-12-27 17:01:00|5981.57|5943.57|5978.58|5940.58|5981.57|5943.57|5978.11|5940.11|10
1609088470000|2020-12-27 17:01:10|5978.74|5940.74|5975.83|5937.83|5979.34|5941.34|5975.83|5937.83|10
1609088480000|2020-12-27 17:01:20|5975.56|5937.56|5973.38|5935.38|5975.56|5937.56|5973.34|5935.34|10
1609088490000|2020-12-27 17:01:30|5973.09|5935.09|5978.84|5940.84|5978.84|5940.84|5973.09|5935.09|9
1609088500000|2020-12-27 17:01:40|5979.1|5941.1|5985.62|5947.62|5985.62|5947.62|5979.1|5941.1|10
1609088510000|2020-12-27 17:01:50|5985.06|5947.06|5984.65|5946.65|5986.2|5948.2|5984.52|5946.52|10
1609088520000|2020-12-27 17:02:00|5984.18|5946.18|5982.79|5944.79|5984.18|5946.18|5982.79|5944.79|10
1609088530000|2020-12-27 17:02:10|5982.13|5944.13|5980.72|5942.72|5982.13|5944.13|5980.72|5942.72|10
1609088540000|2020-12-27 17:02:20|5980.5|5942.5|5980.01|5942.01|5980.65|5942.65|5979.42|5941.42|10
1609088550000|2020-12-27 17:02:30|5980.53|5942.53|5981.23|5943.23|5981.38|5943.38|5980.37|5942.37|10
1609088560000|2020-12-27 17:02:40|5981.29|5943.29|5978.93|5940.93|5981.29|5943.29|5978.93|5940.93|10
1609088570000|2020-12-27 17:02:50|5978.13|5940.13|5969.86|5931.86|5978.13|5940.13|5969.86|5931.86|10
1609088580000|2020-12-27 17:03:00|5968.39|5930.39|5965.98|5927.98|5968.39|5930.39|5965.75|5927.75|10
1609088590000|2020-12-27 17:03:10|5966.1|5928.1|5960.4|5922.4|5966.1|5928.1|5960.26|5922.26|10
1609088600000|2020-12-27 17:03:20|5960.35|5922.35|5963.84|5925.84|5963.84|5925.84|5960.35|5922.35|10
1609088610000|2020-12-27 17:03:30|5964.61|5926.61|5969.46|5931.46|5969.46|5931.46|5964.61|5926.61|10
1609088620000|2020-12-27 17:03:40|5969.54|5931.54|5968.87|5930.87|5970.29|5932.29|5968.87|5930.87|10
1609088630000|2020-12-27 17:03:50|5968.61|5930.61|5967.36|5929.36|5968.63|5930.63|5967.36|5929.36|10
1609088640000|2020-12-27 17:04:00|5966.81|5928.81|5959.84|5921.84|5966.81|5928.81|5959.84|5921.84|10
1609088650000|2020-12-27 17:04:10|5959.62|5921.62|5963.71|5925.71|5963.73|5925.73|5959.47|5921.47|10
1609088660000|2020-12-27 17:04:20|5963.94|5925.94|5965.28|5927.28|5965.28|5927.28|5963.88|5925.88|10
1609088670000|2020-12-27 17:04:30|5965.31|5927.31|5968.98|5930.98|5968.98|5930.98|5965.31|5927.31|10
1609088680000|2020-12-27 17:04:40|5968.87|5930.87|5969.06|5931.06|5969.06|5931.06|5968.31|5930.31|10
1609088690000|2020-12-27 17:04:50|5969.21|5931.21|5970.6|5932.6|5970.65|5932.65|5969.21|5931.21|10
1609088700000|2020-12-27 17:05:00|5970.83|5932.83|5970.74|5932.74|5971.12|5933.12|5970.53|5932.53|9
1609088710000|2020-12-27 17:05:10|5970.79|5932.79|5972.36|5934.36|5972.36|5934.36|5970.79|5932.79|10
1609088720000|2020-12-27 17:05:20|5972.58|5934.58|5970.1|5932.1|5972.58|5934.58|5969.16|5931.16|10
1609088730000|2020-12-27 17:05:30|5969.93|5931.93|5968.38|5930.38|5969.93|5931.93|5968.38|5930.38|10
1609088740000|2020-12-27 17:05:40|5968.31|5930.31|5966.23|5928.23|5968.31|5930.31|5966.23|5928.23|10
1609088750000|2020-12-27 17:05:50|5966.14|5928.14|5966.71|5928.71|5966.71|5928.71|5965.68|5927.68|10
1609088760000|2020-12-27 17:06:00|5967.09|5929.09|5967.38|5929.38|5967.62|5929.62|5966.83|5928.83|10
1609088770000|2020-12-27 17:06:10|5966.9|5928.9|5964.57|5926.57|5966.9|5928.9|5964.56|5926.56|10
1609088780000|2020-12-27 17:06:20|5964.51|5926.51|5962.57|5924.57|5964.51|5926.51|5962.36|5924.36|10
1609088790000|2020-12-27 17:06:30|5962.66|5924.66|5965.64|5927.64|5965.85|5927.85|5962.66|5924.66|10
1609088800000|2020-12-27 17:06:40|5965.79|5927.79|5965.63|5927.63|5966.19|5928.19|5965.07|5927.07|10
1609088810000|2020-12-27 17:06:50|5965.44|5927.44|5966.23|5928.23|5966.33|5928.33|5965.44|5927.44|10
1609088820000|2020-12-27 17:07:00|5966|5928|5964.13|5926.13|5966.05|5928.05|5964.13|5926.13|10
1609088830000|2020-12-27 17:07:10|5963.34|5925.34|5959.92|5921.92|5963.34|5925.34|5959.92|5921.92|10
1609088840000|2020-12-27 17:07:20|5959.57|5921.57|5959.27|5921.27|5960|5922|5959.27|5921.27|10
1609088850000|2020-12-27 17:07:30|5959.28|5921.28|5956.95|5918.95|5959.28|5921.28|5956.79|5918.79|10
1609088860000|2020-12-27 17:07:40|5956.87|5918.87|5955.22|5917.22|5956.87|5918.87|5955.22|5917.22|10
1609088870000|2020-12-27 17:07:50|5954.86|5916.86|5950.26|5912.26|5954.86|5916.86|5950.26|5912.26|10
1609088880000|2020-12-27 17:08:00|5950.42|5912.42|5950.2|5912.2|5950.42|5912.42|5948.28|5910.28|9
1609088890000|2020-12-27 17:08:10|5950.06|5912.06|5950.22|5912.22|5950.89|5912.89|5949.87|5911.87|10
1609088900000|2020-12-27 17:08:20|5950.34|5912.34|5949.84|5911.84|5950.84|5912.84|5949.84|5911.84|10
1609088910000|2020-12-27 17:08:30|5949.69|5911.69|5949.55|5911.55|5949.99|5911.99|5948.89|5910.89|10
1609088920000|2020-12-27 17:08:40|5949.51|5911.51|5949.59|5911.59|5949.72|5911.72|5949.17|5911.17|8
1609088930000|2020-12-27 17:08:50|5950.28|5912.28|5954.07|5916.07|5954.07|5916.07|5950.28|5912.28|10
1609088940000|2020-12-27 17:09:00|5954.41|5916.41|5952.42|5914.42|5954.41|5916.41|5952.42|5914.42|10
1609088950000|2020-12-27 17:09:10|5951.46|5913.46|5947.14|5909.14|5951.46|5913.46|5947.14|5909.14|10
1609088960000|2020-12-27 17:09:20|5946.19|5908.19|5941.87|5903.87|5946.19|5908.19|5941.87|5903.87|10
1609088970000|2020-12-27 17:09:30|5941.77|5903.77|5940.81|5902.81|5942.78|5904.78|5940.52|5902.52|10
1609088980000|2020-12-27 17:09:40|5940.74|5902.74|5946.06|5908.06|5946.06|5908.06|5940.74|5902.74|8
1609088990000|2020-12-27 17:09:50|5945.96|5907.96|5948.32|5910.32|5948.38|5910.38|5945.96|5907.96|9
1609089000000|2020-12-27 17:10:00|5948.43|5910.43|5949.74|5911.74|5949.74|5911.74|5947.82|5909.82|10
1609089010000|2020-12-27 17:10:10|5949.79|5911.79|5954.33|5916.33|5954.33|5916.33|5949.53|5911.53|10
1609089020000|2020-12-27 17:10:20|5954.49|5916.49|5952.19|5914.19|5954.49|5916.49|5952.19|5914.19|10
1609089030000|2020-12-27 17:10:30|5952.4|5914.4|5947.91|5909.91|5952.53|5914.53|5947.91|5909.91|10
1609089040000|2020-12-27 17:10:40|5947.22|5909.22|5944.18|5906.18|5947.22|5909.22|5944.18|5906.18|10
1609089050000|2020-12-27 17:10:50|5943.26|5905.26|5939.05|5901.05|5943.26|5905.26|5939.05|5901.05|10
1609089060000|2020-12-27 17:11:00|5939.14|5901.14|5939.76|5901.76|5939.76|5901.76|5937.7|5899.7|10
1609089070000|2020-12-27 17:11:10|5939.94|5901.94|5942.49|5904.49|5942.49|5904.49|5939.94|5901.94|10
1609089080000|2020-12-27 17:11:20|5942.33|5904.33|5939.44|5901.44|5942.33|5904.33|5939.44|5901.44|10
1609089090000|2020-12-27 17:11:30|5939.5|5901.5|5937.3|5899.3|5939.5|5901.5|5936.59|5898.59|10
1609089100000|2020-12-27 17:11:40|5937.05|5899.05|5937.32|5899.32|5937.51|5899.51|5936.65|5898.65|10
1609089110000|2020-12-27 17:11:50|5936.98|5898.98|5939.41|5901.41|5939.41|5901.41|5936.85|5898.85|10
1609089120000|2020-12-27 17:12:00|5939.81|5901.81|5940.56|5902.56|5940.56|5902.56|5939.41|5901.41|10
1609089130000|2020-12-27 17:12:10|5940.76|5902.76|5942.2|5904.2|5942.2|5904.2|5940.59|5902.59|10
1609089140000|2020-12-27 17:12:20|5942.65|5904.65|5946.15|5908.15|5946.53|5908.53|5942.65|5904.65|10
1609089150000|2020-12-27 17:12:30|5946.34|5908.34|5949.91|5911.91|5949.91|5911.91|5946.34|5908.34|10
1609089160000|2020-12-27 17:12:40|5949.34|5911.34|5952.6|5914.6|5952.6|5914.6|5949.34|5911.34|10
1609089170000|2020-12-27 17:12:50|5953.4|5915.4|5956.19|5918.19|5956.27|5918.27|5953.4|5915.4|10
1609089180000|2020-12-27 17:13:00|5956.86|5918.86|5957.81|5919.81|5958.4|5920.4|5956.84|5918.84|8
1609089190000|2020-12-27 17:13:10|5957.71|5919.71|5952.55|5914.55|5957.71|5919.71|5952.55|5914.55|10
1609089200000|2020-12-27 17:13:20|5952.2|5914.2|5947.65|5909.65|5952.2|5914.2|5947.65|5909.65|10
1609089210000|2020-12-27 17:13:30|5946.57|5908.57|5943.94|5905.94|5947.19|5909.19|5943.94|5905.94|10
1609089220000|2020-12-27 17:13:40|5943.97|5905.97|5939.49|5901.49|5943.97|5905.97|5939.49|5901.49|10
1609089230000|2020-12-27 17:13:50|5939.43|5901.43|5936.01|5898.01|5939.43|5901.43|5936.01|5898.01|10
1609089240000|2020-12-27 17:14:00|5935.49|5897.49|5941.4|5903.4|5941.4|5903.4|5935.49|5897.49|10
1609089250000|2020-12-27 17:14:10|5941.16|5903.16|5944.08|5906.08|5944.34|5906.34|5941.16|5903.16|10
1609089260000|2020-12-27 17:14:20|5943.89|5905.89|5944.62|5906.62|5944.66|5906.66|5943.34|5905.34|10
1609089270000|2020-12-27 17:14:30|5944.63|5906.63|5946.8|5908.8|5946.8|5908.8|5944.2|5906.2|10
1609089280000|2020-12-27 17:14:40|5946.24|5908.24|5948.27|5910.27|5948.27|5910.27|5946.08|5908.08|10
1609089290000|2020-12-27 17:14:50|5948.24|5910.24|5948.08|5910.08|5949.27|5911.27|5948.08|5910.08|9
1609089300000|2020-12-27 17:15:00|5948.07|5910.07|5946.92|5908.92|5948.07|5910.07|5946.92|5908.92|10
1609089310000|2020-12-27 17:15:10|5947.16|5909.16|5943.41|5905.41|5947.16|5909.16|5943.41|5905.41|10
1609089320000|2020-12-27 17:15:20|5943.57|5905.57|5944.37|5906.37|5944.45|5906.45|5943.55|5905.55|9
1609089330000|2020-12-27 17:15:30|5944.75|5906.75|5947.68|5909.68|5947.68|5909.68|5944.75|5906.75|10
1609089340000|2020-12-27 17:15:40|5948.04|5910.04|5950.97|5912.97|5950.97|5912.97|5948.04|5910.04|10
1609089350000|2020-12-27 17:15:50|5951.68|5913.68|5958.71|5920.71|5958.71|5920.71|5951.68|5913.68|10
1609089360000|2020-12-27 17:16:00|5959.27|5921.27|5962.92|5924.92|5963.08|5925.08|5959.27|5921.27|9
1609089370000|2020-12-27 17:16:10|5962.58|5924.58|5960.49|5922.49|5962.68|5924.68|5960.47|5922.47|9
1609089380000|2020-12-27 17:16:20|5960.2|5922.2|5958.26|5920.26|5960.2|5922.2|5958.1|5920.1|10
1609089390000|2020-12-27 17:16:30|5958.21|5920.21|5959.22|5921.22|5959.44|5921.44|5957.83|5919.83|10
1609089400000|2020-12-27 17:16:40|5959.49|5921.49|5962.42|5924.42|5962.42|5924.42|5959.49|5921.49|10
1609089410000|2020-12-27 17:16:50|5963.18|5925.18|5965.16|5927.16|5965.18|5927.18|5963.18|5925.18|10
1609089420000|2020-12-27 17:17:00|5964.99|5926.99|5967.66|5929.66|5967.66|5929.66|5964.85|5926.85|10
1609089430000|2020-12-27 17:17:10|5967.82|5929.82|5969.53|5931.53|5969.53|5931.53|5967.82|5929.82|10
1609089440000|2020-12-27 17:17:20|5970.19|5932.19|5973.34|5935.34|5973.34|5935.34|5970.19|5932.19|10
1609089450000|2020-12-27 17:17:30|5973.05|5935.05|5973.61|5935.61|5973.78|5935.78|5973.03|5935.03|10
1609089460000|2020-12-27 17:17:40|5973.49|5935.49|5974.02|5936.02|5974.05|5936.05|5973.49|5935.49|10
1609089470000|2020-12-27 17:17:50|5974.05|5936.05|5973.75|5935.75|5974.23|5936.23|5973.51|5935.51|10
1609089480000|2020-12-27 17:18:00|5972.83|5934.83|5973.31|5935.31|5973.51|5935.51|5972.56|5934.56|10
1609089490000|2020-12-27 17:18:10|5972.66|5934.66|5973.93|5935.93|5973.93|5935.93|5972.49|5934.49|10
1609089500000|2020-12-27 17:18:20|5973.88|5935.88|5975.83|5937.83|5976.91|5938.91|5973.88|5935.88|10
1609089510000|2020-12-27 17:18:30|5975.52|5937.52|5973.35|5935.35|5975.52|5937.52|5973.3|5935.3|10
1609089520000|2020-12-27 17:18:40|5973.1|5935.1|5969.8|5931.8|5973.1|5935.1|5969.8|5931.8|10
1609089530000|2020-12-27 17:18:50|5970.19|5932.19|5966.51|5928.51|5970.19|5932.19|5966.3|5928.3|10
1609089540000|2020-12-27 17:19:00|5967.28|5929.28|5965.96|5927.96|5967.28|5929.28|5965.67|5927.67|10
1609089550000|2020-12-27 17:19:10|5965.84|5927.84|5963.02|5925.02|5965.84|5927.84|5963.02|5925.02|10
1609089560000|2020-12-27 17:19:20|5962.85|5924.85|5962.06|5924.06|5962.85|5924.85|5962.06|5924.06|10
1609089570000|2020-12-27 17:19:30|5961.79|5923.79|5961.25|5923.25|5961.79|5923.79|5960.99|5922.99|10
1609089580000|2020-12-27 17:19:40|5961.33|5923.33|5962.41|5924.41|5962.41|5924.41|5960.56|5922.56|10
1609089590000|2020-12-27 17:19:50|5962.64|5924.64|5962.26|5924.26|5963.09|5925.09|5962.26|5924.26|10
1609089600000|2020-12-27 17:20:00|5962.22|5924.22|5963.46|5925.46|5963.54|5925.54|5962.22|5924.22|10
1609089610000|2020-12-27 17:20:10|5962.92|5924.92|5960.65|5922.65|5963.2|5925.2|5960.65|5922.65|10
1609089620000|2020-12-27 17:20:20|5960.7|5922.7|5957.42|5919.42|5960.75|5922.75|5957.42|5919.42|10
1609089630000|2020-12-27 17:20:30|5956.92|5918.92|5952.41|5914.41|5956.92|5918.92|5952.41|5914.41|10
1609089640000|2020-12-27 17:20:40|5951.59|5913.59|5949.7|5911.7|5951.59|5913.59|5948.7|5910.7|10
1609089650000|2020-12-27 17:20:50|5950.16|5912.16|5950.84|5912.84|5950.84|5912.84|5949.25|5911.25|10
1609089660000|2020-12-27 17:21:00|5950.77|5912.77|5948.03|5910.03|5950.77|5912.77|5948.03|5910.03|10
1609089670000|2020-12-27 17:21:10|5948.88|5910.88|5949.71|5911.71|5949.71|5911.71|5948.52|5910.52|9
1609089680000|2020-12-27 17:21:20|5950.31|5912.31|5955.32|5917.32|5955.32|5917.32|5950.31|5912.31|10
1609089690000|2020-12-27 17:21:30|5955.88|5917.88|5956.84|5918.84|5956.84|5918.84|5955.88|5917.88|9
1609089700000|2020-12-27 17:21:40|5956.99|5918.99|5958.87|5920.87|5958.87|5920.87|5956.99|5918.99|10
1609089710000|2020-12-27 17:21:50|5958.94|5920.94|5959.93|5921.93|5959.93|5921.93|5958.94|5920.94|10
1609089720000|2020-12-27 17:22:00|5960.25|5922.25|5962.05|5924.05|5962.1|5924.1|5960.25|5922.25|10
1609089730000|2020-12-27 17:22:10|5961.99|5923.99|5964.86|5926.86|5964.86|5926.86|5961.91|5923.91|10
1609089740000|2020-12-27 17:22:20|5964.72|5926.72|5964.81|5926.81|5965.52|5927.52|5964.72|5926.72|10
1609089750000|2020-12-27 17:22:30|5964.77|5926.77|5962.78|5924.78|5964.77|5926.77|5962.78|5924.78|9
1609089760000|2020-12-27 17:22:40|5963.01|5925.01|5963.54|5925.54|5963.82|5925.82|5962.58|5924.58|10
1609089770000|2020-12-27 17:22:50|5963.56|5925.56|5963.5|5925.5|5964.4|5926.4|5963.5|5925.5|10
1609089780000|2020-12-27 17:23:00|5963.48|5925.48|5960.23|5922.23|5963.48|5925.48|5960.23|5922.23|10
1609089790000|2020-12-27 17:23:10|5959.31|5921.31|5957.76|5919.76|5959.31|5921.31|5957.76|5919.76|9
1609089800000|2020-12-27 17:23:20|5957.37|5919.37|5953.33|5915.33|5957.37|5919.37|5953.28|5915.28|10
1609089810000|2020-12-27 17:23:30|5953.05|5915.05|5949.49|5911.49|5953.05|5915.05|5949.49|5911.49|10
1609089820000|2020-12-27 17:23:40|5950.44|5912.44|5948.95|5910.95|5950.44|5912.44|5947.77|5909.77|10
1609089830000|2020-12-27 17:23:50|5948.96|5910.96|5950|5912|5950|5912|5948.96|5910.96|10
1609089840000|2020-12-27 17:24:00|5950.13|5912.13|5949.37|5911.37|5950.13|5912.13|5948.48|5910.48|10
1609089850000|2020-12-27 17:24:10|5949.67|5911.67|5949.74|5911.74|5950.33|5912.33|5949.67|5911.67|10
1609089860000|2020-12-27 17:24:20|5949.72|5911.72|5946.85|5908.85|5949.72|5911.72|5946.85|5908.85|10
1609089870000|2020-12-27 17:24:30|5946.5|5908.5|5945.63|5907.63|5946.5|5908.5|5945.63|5907.63|9
1609089880000|2020-12-27 17:24:40|5945.48|5907.48|5947.52|5909.52|5947.52|5909.52|5945.48|5907.48|10
1609089890000|2020-12-27 17:24:50|5947.53|5909.53|5949.35|5911.35|5949.35|5911.35|5947.53|5909.53|10
1609089900000|2020-12-27 17:25:00|5949.68|5911.68|5951.71|5913.71|5951.71|5913.71|5949.68|5911.68|8
1609089910000|2020-12-27 17:25:10|5951.97|5913.97|5953.02|5915.02|5953.02|5915.02|5951.97|5913.97|9
1609089920000|2020-12-27 17:25:20|5953.01|5915.01|5952.04|5914.04|5953.1|5915.1|5951.94|5913.94|10
1609089930000|2020-12-27 17:25:30|5951.47|5913.47|5950.44|5912.44|5951.47|5913.47|5950.44|5912.44|9
1609089940000|2020-12-27 17:25:40|5950.38|5912.38|5950.8|5912.8|5950.8|5912.8|5949.55|5911.55|10
1609089950000|2020-12-27 17:25:50|5950.78|5912.78|5953.16|5915.16|5953.16|5915.16|5950.73|5912.73|10
1609089960000|2020-12-27 17:26:00|5953.35|5915.35|5955.21|5917.21|5955.21|5917.21|5953.35|5915.35|10
1609089970000|2020-12-27 17:26:10|5955.11|5917.11|5956.89|5918.89|5956.89|5918.89|5955.11|5917.11|10
1609089980000|2020-12-27 17:26:20|5956.61|5918.61|5957.41|5919.41|5957.41|5919.41|5956.5|5918.5|10
1609089990000|2020-12-27 17:26:30|5957.62|5919.62|5957.23|5919.23|5957.8|5919.8|5957.23|5919.23|8
1609090000000|2020-12-27 17:26:40|5956.87|5918.87|5957.91|5919.91|5958.21|5920.21|5956.77|5918.77|10
1609090010000|2020-12-27 17:26:50|5957.66|5919.66|5958.31|5920.31|5958.54|5920.54|5957.66|5919.66|10
1609090020000|2020-12-27 17:27:00|5958.45|5920.45|5958.12|5920.12|5958.46|5920.46|5957.94|5919.94|9
1609090030000|2020-12-27 17:27:10|5957.92|5919.92|5955.01|5917.01|5957.92|5919.92|5954.9|5916.9|10
1609090040000|2020-12-27 17:27:20|5954.75|5916.75|5953.38|5915.38|5954.75|5916.75|5953.03|5915.03|10
1609090050000|2020-12-27 17:27:30|5953.35|5915.35|5952.53|5914.53|5953.58|5915.58|5952.53|5914.53|9
1609090060000|2020-12-27 17:27:40|5952.03|5914.03|5952.41|5914.41|5952.41|5914.41|5951.79|5913.79|10
1609090070000|2020-12-27 17:27:50|5952.39|5914.39|5954.42|5916.42|5954.42|5916.42|5952.39|5914.39|10
1609090080000|2020-12-27 17:28:00|5954.61|5916.61|5956.11|5918.11|5956.68|5918.68|5954.61|5916.61|10
1609090090000|2020-12-27 17:28:10|5955.81|5917.81|5953.6|5915.6|5955.81|5917.81|5953.6|5915.6|10
1609090100000|2020-12-27 17:28:20|5953.56|5915.56|5952.02|5914.02|5953.56|5915.56|5951.55|5913.55|10
1609090110000|2020-12-27 17:28:30|5951.74|5913.74|5950.91|5912.91|5951.74|5913.74|5950.91|5912.91|8
1609090120000|2020-12-27 17:28:40|5950.66|5912.66|5951.29|5913.29|5951.29|5913.29|5949.96|5911.96|10
1609090130000|2020-12-27 17:28:50|5951.38|5913.38|5952.56|5914.56|5952.56|5914.56|5951.34|5913.34|10
1609090140000|2020-12-27 17:29:00|5952.49|5914.49|5948.93|5910.93|5952.49|5914.49|5948.93|5910.93|10
1609090150000|2020-12-27 17:29:10|5948.84|5910.84|5943.8|5905.8|5948.84|5910.84|5943.8|5905.8|10
1609090160000|2020-12-27 17:29:20|5942.73|5904.73|5943.73|5905.73|5943.73|5905.73|5942.08|5904.08|10
1609090170000|2020-12-27 17:29:30|5943.88|5905.88|5948.04|5910.04|5948.04|5910.04|5943.88|5905.88|10
1609090180000|2020-12-27 17:29:40|5948.06|5910.06|5951.47|5913.47|5951.53|5913.53|5947.92|5909.92|10
1609090190000|2020-12-27 17:29:50|5951.66|5913.66|5949.9|5911.9|5951.74|5913.74|5949.9|5911.9|9
1609090200000|2020-12-27 17:30:00|5949.54|5911.54|5946.76|5908.76|5949.54|5911.54|5946.57|5908.57|10
1609090210000|2020-12-27 17:30:10|5946.91|5908.91|5944.76|5906.76|5947.03|5909.03|5944.76|5906.76|10
1609090220000|2020-12-27 17:30:20|5944.23|5906.23|5943.07|5905.07|5944.23|5906.23|5943.04|5905.04|10
1609090230000|2020-12-27 17:30:30|5942.74|5904.74|5941.81|5903.81|5942.74|5904.74|5941.81|5903.81|10
1609090240000|2020-12-27 17:30:40|5941.55|5903.55|5941.32|5903.32|5941.57|5903.57|5940.92|5902.92|10
1609090250000|2020-12-27 17:30:50|5941.29|5903.29|5938.13|5900.13|5941.29|5903.29|5938.13|5900.13|10
1609090260000|2020-12-27 17:31:00|5937.88|5899.88|5934.37|5896.37|5937.88|5899.88|5934.37|5896.37|10
1609090270000|2020-12-27 17:31:10|5934.03|5896.03|5934.36|5896.36|5934.36|5896.36|5933.2|5895.2|10
1609090280000|2020-12-27 17:31:20|5934.18|5896.18|5941.79|5903.79|5941.79|5903.79|5934.18|5896.18|10
1609090290000|2020-12-27 17:31:30|5942.21|5904.21|5945.72|5907.72|5945.72|5907.72|5942.21|5904.21|10
1609090300000|2020-12-27 17:31:40|5946.07|5908.07|5948.98|5910.98|5948.98|5910.98|5946.07|5908.07|10
1609090310000|2020-12-27 17:31:50|5948.91|5910.91|5954.12|5916.12|5954.12|5916.12|5948.91|5910.91|10
1609090320000|2020-12-27 17:32:00|5954.18|5916.18|5960.19|5922.19|5960.19|5922.19|5954.18|5916.18|10
1609090330000|2020-12-27 17:32:10|5960.55|5922.55|5964.06|5926.06|5964.06|5926.06|5960.55|5922.55|10
1609090340000|2020-12-27 17:32:20|5965.1|5927.1|5966.65|5928.65|5966.65|5928.65|5965.1|5927.1|9
1609090350000|2020-12-27 17:32:30|5966.76|5928.76|5967.89|5929.89|5967.89|5929.89|5966.55|5928.55|10
1609090360000|2020-12-27 17:32:40|5968.73|5930.73|5970.72|5932.72|5970.72|5932.72|5968.73|5930.73|10
1609090370000|2020-12-27 17:32:50|5971.12|5933.12|5974|5936|5974.09|5936.09|5971.12|5933.12|10
1609090380000|2020-12-27 17:33:00|5974.08|5936.08|5973.94|5935.94|5974.1|5936.1|5973.65|5935.65|9
1609090390000|2020-12-27 17:33:10|5974.16|5936.16|5973.26|5935.26|5974.31|5936.31|5973.26|5935.26|10
1609090400000|2020-12-27 17:33:20|5973.11|5935.11|5971.92|5933.92|5973.15|5935.15|5971.91|5933.91|10
1609090410000|2020-12-27 17:33:30|5972.12|5934.12|5968.99|5930.99|5972.12|5934.12|5968.99|5930.99|10
1609090420000|2020-12-27 17:33:40|5968.36|5930.36|5967.51|5929.51|5968.45|5930.45|5967.39|5929.39|9
1609090430000|2020-12-27 17:33:50|5967.19|5929.19|5967.22|5929.22|5967.23|5929.23|5966.84|5928.84|10
1609090440000|2020-12-27 17:34:00|5967.26|5929.26|5969.34|5931.34|5969.34|5931.34|5967.26|5929.26|10
1609090450000|2020-12-27 17:34:10|5969.56|5931.56|5970.66|5932.66|5970.75|5932.75|5969.56|5931.56|10
1609090460000|2020-12-27 17:34:20|5971.35|5933.35|5972.17|5934.17|5972.17|5934.17|5971.35|5933.35|10
1609090470000|2020-12-27 17:34:30|5972.09|5934.09|5972.07|5934.07|5972.13|5934.13|5971.92|5933.92|10
1609090480000|2020-12-27 17:34:40|5971.68|5933.68|5973.58|5935.58|5973.9|5935.9|5971.68|5933.68|10
1609090490000|2020-12-27 17:34:50|5973.3|5935.3|5973.37|5935.37|5973.59|5935.59|5973.03|5935.03|10
1609090500000|2020-12-27 17:35:00|5973.41|5935.41|5972.83|5934.83|5973.63|5935.63|5972.83|5934.83|10
1609090510000|2020-12-27 17:35:10|5972.44|5934.44|5969.46|5931.46|5972.44|5934.44|5969.46|5931.46|10
1609090520000|2020-12-27 17:35:20|5969.41|5931.41|5968.18|5930.18|5969.41|5931.41|5967.98|5929.98|10
1609090530000|2020-12-27 17:35:30|5968.49|5930.49|5969.28|5931.28|5969.81|5931.81|5968.49|5930.49|10
1609090540000|2020-12-27 17:35:40|5969.17|5931.17|5967.47|5929.47|5969.17|5931.17|5967.47|5929.47|10
1609090550000|2020-12-27 17:35:50|5967.22|5929.22|5966.41|5928.41|5967.22|5929.22|5966.19|5928.19|10
1609090560000|2020-12-27 17:36:00|5966.23|5928.23|5968.85|5930.85|5968.85|5930.85|5966.23|5928.23|10
1609090570000|2020-12-27 17:36:10|5969.33|5931.33|5969.33|5931.33|5970.3|5932.3|5969.33|5931.33|10
1609090580000|2020-12-27 17:36:20|5969.16|5931.16|5967.55|5929.55|5969.16|5931.16|5966.84|5928.84|10
1609090590000|2020-12-27 17:36:30|5967.37|5929.37|5966.14|5928.14|5967.37|5929.37|5966.14|5928.14|10
1609090600000|2020-12-27 17:36:40|5966.18|5928.18|5965.21|5927.21|5966.18|5928.18|5965.18|5927.18|9
1609090610000|2020-12-27 17:36:50|5964.95|5926.95|5964.79|5926.79|5964.97|5926.97|5964.57|5926.57|10
1609090620000|2020-12-27 17:37:00|5965.07|5927.07|5965.15|5927.15|5965.38|5927.38|5964.82|5926.82|10
1609090630000|2020-12-27 17:37:10|5964.9|5926.9|5961.31|5923.31|5964.9|5926.9|5961.31|5923.31|10
1609090640000|2020-12-27 17:37:20|5960.65|5922.65|5955.59|5917.59|5960.65|5922.65|5955.59|5917.59|10
1609090650000|2020-12-27 17:37:30|5954.86|5916.86|5952.8|5914.8|5954.86|5916.86|5952.08|5914.08|10
1609090660000|2020-12-27 17:37:40|5953.04|5915.04|5953.74|5915.74|5953.89|5915.89|5953.04|5915.04|9
1609090670000|2020-12-27 17:37:50|5954.15|5916.15|5951.98|5913.98|5954.3|5916.3|5951.78|5913.78|10
1609090680000|2020-12-27 17:38:00|5951.87|5913.87|5952.55|5914.55|5952.55|5914.55|5950.99|5912.99|10
1609090690000|2020-12-27 17:38:10|5952.86|5914.86|5953.5|5915.5|5953.91|5915.91|5952.52|5914.52|10
1609090700000|2020-12-27 17:38:20|5953.3|5915.3|5953.61|5915.61|5954.05|5916.05|5953.24|5915.24|10
1609090710000|2020-12-27 17:38:30|5953.3|5915.3|5952.46|5914.46|5954.21|5916.21|5952.46|5914.46|10
1609090720000|2020-12-27 17:38:40|5952.16|5914.16|5947.52|5909.52|5952.16|5914.16|5947.52|5909.52|10
1609090730000|2020-12-27 17:38:50|5947.31|5909.31|5947.75|5909.75|5947.75|5909.75|5947.19|5909.19|9
1609090740000|2020-12-27 17:39:00|5947.03|5909.03|5945.61|5907.61|5947.03|5909.03|5945.49|5907.49|10
1609090750000|2020-12-27 17:39:10|5945.22|5907.22|5942.68|5904.68|5945.22|5907.22|5942.52|5904.52|10
1609090760000|2020-12-27 17:39:20|5942.74|5904.74|5940.04|5902.04|5942.74|5904.74|5940.04|5902.04|10
1609090770000|2020-12-27 17:39:30|5940.12|5902.12|5939.86|5901.86|5940.12|5902.12|5939.25|5901.25|10
1609090780000|2020-12-27 17:39:40|5940.02|5902.02|5939.01|5901.01|5940.21|5902.21|5939.01|5901.01|10
1609090790000|2020-12-27 17:39:50|5939.35|5901.35|5939.43|5901.43|5939.97|5901.97|5939.34|5901.34|9
1609090800000|2020-12-27 17:40:00|5939.1|5901.1|5940.79|5902.79|5940.79|5902.79|5938.95|5900.95|10
1609090810000|2020-12-27 17:40:10|5941.15|5903.15|5941.85|5903.85|5941.85|5903.85|5940.7|5902.7|10
1609090820000|2020-12-27 17:40:20|5941.95|5903.95|5940.72|5902.72|5941.95|5903.95|5940.72|5902.72|10
1609090830000|2020-12-27 17:40:30|5940.56|5902.56|5935.6|5897.6|5940.56|5902.56|5935.6|5897.6|10
1609090840000|2020-12-27 17:40:40|5935.36|5897.36|5926.38|5888.38|5935.36|5897.36|5926.38|5888.38|10
1609090850000|2020-12-27 17:40:50|5925.41|5887.41|5924.92|5886.92|5925.62|5887.62|5924.88|5886.88|10
1609090860000|2020-12-27 17:41:00|5924.68|5886.68|5920.88|5882.88|5924.68|5886.68|5920.56|5882.56|10
1609090870000|2020-12-27 17:41:10|5921.02|5883.02|5925.65|5887.65|5925.65|5887.65|5921.02|5883.02|10
1609090880000|2020-12-27 17:41:20|5925.57|5887.57|5926.81|5888.81|5927|5889|5925.03|5887.03|10
1609090890000|2020-12-27 17:41:30|5926.76|5888.76|5926.98|5888.98|5927.22|5889.22|5926.28|5888.28|10
1609090900000|2020-12-27 17:41:40|5926.83|5888.83|5926.55|5888.55|5927.11|5889.11|5926.21|5888.21|10
1609090910000|2020-12-27 17:41:50|5926.09|5888.09|5928.03|5890.03|5928.05|5890.05|5925.99|5887.99|10
1609090920000|2020-12-27 17:42:00|5928.24|5890.24|5923.35|5885.35|5928.29|5890.29|5923.35|5885.35|10
1609090930000|2020-12-27 17:42:10|5921.84|5883.84|5920.29|5882.29|5921.84|5883.84|5920.17|5882.17|9
1609090940000|2020-12-27 17:42:20|5919.87|5881.87|5915.87|5877.87|5919.87|5881.87|5915.8|5877.8|10
1609090950000|2020-12-27 17:42:30|5915.92|5877.92|5913.65|5875.65|5915.92|5877.92|5913.33|5875.33|9
1609090960000|2020-12-27 17:42:40|5913.93|5875.93|5915.1|5877.1|5915.1|5877.1|5913.43|5875.43|10
1609090970000|2020-12-27 17:42:50|5915.35|5877.35|5916.24|5878.24|5916.66|5878.66|5915.35|5877.35|10
1609090980000|2020-12-27 17:43:00|5916.94|5878.94|5917.58|5879.58|5917.76|5879.76|5916.84|5878.84|10
1609090990000|2020-12-27 17:43:10|5917.28|5879.28|5916.15|5878.15|5917.28|5879.28|5915.3|5877.3|10
1609091000000|2020-12-27 17:43:20|5916.52|5878.52|5916.74|5878.74|5916.89|5878.89|5916.04|5878.04|10
1609091010000|2020-12-27 17:43:30|5916.88|5878.88|5916.38|5878.38|5917.09|5879.09|5916.38|5878.38|10
1609091020000|2020-12-27 17:43:40|5917.18|5879.18|5913.7|5875.7|5917.68|5879.68|5913.7|5875.7|10
1609091030000|2020-12-27 17:43:50|5913.31|5875.31|5909.58|5871.58|5913.31|5875.31|5909.58|5871.58|10
1609091040000|2020-12-27 17:44:00|5908.92|5870.92|5909.11|5871.11|5909.89|5871.89|5908.92|5870.92|10
1609091050000|2020-12-27 17:44:10|5909.1|5871.1|5908.58|5870.58|5909.1|5871.1|5908.53|5870.53|10
1609091060000|2020-12-27 17:44:20|5908.51|5870.51|5908.58|5870.58|5909.23|5871.23|5908.51|5870.51|10
1609091070000|2020-12-27 17:44:30|5908.53|5870.53|5906.72|5868.72|5908.53|5870.53|5906.64|5868.64|10
1609091080000|2020-12-27 17:44:40|5906.74|5868.74|5903.02|5865.02|5906.74|5868.74|5902.33|5864.33|10
1609091090000|2020-12-27 17:44:50|5903.78|5865.78|5904.78|5866.78|5904.78|5866.78|5903.61|5865.61|9
1609091100000|2020-12-27 17:45:00|5904.9|5866.9|5910.63|5872.63|5910.63|5872.63|5904.89|5866.89|10
1609091110000|2020-12-27 17:45:10|5910.19|5872.19|5910.32|5872.32|5910.32|5872.32|5909.16|5871.16|10
1609091120000|2020-12-27 17:45:20|5910.26|5872.26|5913.31|5875.31|5913.31|5875.31|5910.26|5872.26|10
1609091130000|2020-12-27 17:45:30|5913.19|5875.19|5915.76|5877.76|5915.76|5877.76|5913.19|5875.19|10
1609091140000|2020-12-27 17:45:40|5916.15|5878.15|5920.83|5882.83|5921.03|5883.03|5916.15|5878.15|10
1609091150000|2020-12-27 17:45:50|5921.23|5883.23|5924.33|5886.33|5924.6|5886.6|5920.68|5882.68|10
1609091160000|2020-12-27 17:46:00|5924.02|5886.02|5924.64|5886.64|5924.64|5886.64|5923.88|5885.88|10
1609091170000|2020-12-27 17:46:10|5925.4|5887.4|5922.79|5884.79|5925.61|5887.61|5922.79|5884.79|10
1609091180000|2020-12-27 17:46:20|5921.25|5883.25|5916.28|5878.28|5921.25|5883.25|5916.28|5878.28|10
1609091190000|2020-12-27 17:46:30|5916.52|5878.52|5915.55|5877.55|5916.52|5878.52|5915.55|5877.55|10
1609091200000|2020-12-27 17:46:40|5915.87|5877.87|5918.45|5880.45|5918.45|5880.45|5915.87|5877.87|10
1609091210000|2020-12-27 17:46:50|5918.23|5880.23|5914.53|5876.53|5918.23|5880.23|5914.53|5876.53|10
1609091220000|2020-12-27 17:47:00|5914.43|5876.43|5913.61|5875.61|5914.43|5876.43|5913.33|5875.33|9
1609091230000|2020-12-27 17:47:10|5913.68|5875.68|5914.96|5876.96|5914.96|5876.96|5913.57|5875.57|10
1609091240000|2020-12-27 17:47:20|5915.04|5877.04|5914.46|5876.46|5915.04|5877.04|5913.87|5875.87|9
1609091250000|2020-12-27 17:47:30|5915.23|5877.23|5918.57|5880.57|5918.57|5880.57|5915.23|5877.23|10
1609091260000|2020-12-27 17:47:40|5918.58|5880.58|5922.22|5884.22|5922.22|5884.22|5918.47|5880.47|10
1609091270000|2020-12-27 17:47:50|5922.54|5884.54|5923.49|5885.49|5923.49|5885.49|5922.54|5884.54|10
1609091280000|2020-12-27 17:48:00|5923.45|5885.45|5923.8|5885.8|5923.88|5885.88|5923.12|5885.12|9
1609091290000|2020-12-27 17:48:10|5923.99|5885.99|5924.79|5886.79|5925.27|5887.27|5923.59|5885.59|9
1609091300000|2020-12-27 17:48:20|5924.22|5886.22|5923.03|5885.03|5924.29|5886.29|5923.03|5885.03|10
1609091310000|2020-12-27 17:48:30|5922.38|5884.38|5918.73|5880.73|5922.38|5884.38|5918.73|5880.73|10
1609091320000|2020-12-27 17:48:40|5918.61|5880.61|5915.15|5877.15|5918.61|5880.61|5915.04|5877.04|9
1609091330000|2020-12-27 17:48:50|5915.03|5877.03|5916.8|5878.8|5916.8|5878.8|5914.93|5876.93|9
1609091340000|2020-12-27 17:49:00|5917.48|5879.48|5916.34|5878.34|5917.48|5879.48|5916.34|5878.34|10
1609091350000|2020-12-27 17:49:10|5916.11|5878.11|5914.53|5876.53|5916.4|5878.4|5914.53|5876.53|10
1609091360000|2020-12-27 17:49:20|5914.18|5876.18|5913.1|5875.1|5914.18|5876.18|5912.82|5874.82|10
1609091370000|2020-12-27 17:49:30|5912.8|5874.8|5913.31|5875.31|5914.05|5876.05|5912.8|5874.8|10
1609091380000|2020-12-27 17:49:40|5913.51|5875.51|5912.13|5874.13|5913.51|5875.51|5912.1|5874.1|10
1609091390000|2020-12-27 17:49:50|5911.97|5873.97|5913.86|5875.86|5913.86|5875.86|5911.89|5873.89|10
1609091400000|2020-12-27 17:50:00|5913.94|5875.94|5913.66|5875.66|5914.94|5876.94|5913.66|5875.66|10
1609091410000|2020-12-27 17:50:10|5913.99|5875.99|5915.11|5877.11|5915.53|5877.53|5913.99|5875.99|10
1609091420000|2020-12-27 17:50:20|5915.29|5877.29|5916.43|5878.43|5916.43|5878.43|5915.29|5877.29|9
1609091430000|2020-12-27 17:50:30|5916.69|5878.69|5918.24|5880.24|5918.24|5880.24|5916.69|5878.69|9
1609091440000|2020-12-27 17:50:40|5918.34|5880.34|5915.05|5877.05|5918.34|5880.34|5915.05|5877.05|10
1609091450000|2020-12-27 17:50:50|5914.24|5876.24|5913.18|5875.18|5914.38|5876.38|5912.98|5874.98|10
1609091460000|2020-12-27 17:51:00|5913.17|5875.17|5913.64|5875.64|5914.07|5876.07|5912.91|5874.91|10
1609091470000|2020-12-27 17:51:10|5913.77|5875.77|5915.88|5877.88|5915.88|5877.88|5913.77|5875.77|9
1609091480000|2020-12-27 17:51:20|5916.16|5878.16|5919.03|5881.03|5919.03|5881.03|5916.16|5878.16|10
1609091490000|2020-12-27 17:51:30|5919.22|5881.22|5923.36|5885.36|5923.36|5885.36|5919.22|5881.22|10
1609091500000|2020-12-27 17:51:40|5923.43|5885.43|5925.66|5887.66|5926.21|5888.21|5923.43|5885.43|10
1609091510000|2020-12-27 17:51:50|5925.78|5887.78|5927.22|5889.22|5927.69|5889.69|5925.78|5887.78|9
1609091520000|2020-12-27 17:52:00|5927.55|5889.55|5930|5892|5930.53|5892.53|5927.55|5889.55|10
1609091530000|2020-12-27 17:52:10|5929.63|5891.63|5926.39|5888.39|5929.64|5891.64|5926.39|5888.39|10
1609091540000|2020-12-27 17:52:20|5926.47|5888.47|5922.63|5884.63|5926.47|5888.47|5922.63|5884.63|10
1609091550000|2020-12-27 17:52:30|5922.5|5884.5|5919.88|5881.88|5922.59|5884.59|5919.88|5881.88|10
1609091560000|2020-12-27 17:52:40|5919.45|5881.45|5916.84|5878.84|5919.52|5881.52|5916.84|5878.84|10
1609091570000|2020-12-27 17:52:50|5916.74|5878.74|5918.13|5880.13|5918.38|5880.38|5916.74|5878.74|10
1609091580000|2020-12-27 17:53:00|5918.59|5880.59|5922.25|5884.25|5922.3|5884.3|5918.59|5880.59|10
1609091590000|2020-12-27 17:53:10|5922.28|5884.28|5920.65|5882.65|5922.35|5884.35|5920.65|5882.65|10
1609091600000|2020-12-27 17:53:20|5920.82|5882.82|5920.22|5882.22|5920.88|5882.88|5920.07|5882.07|10
1609091610000|2020-12-27 17:53:30|5919.89|5881.89|5921.16|5883.16|5921.16|5883.16|5919.61|5881.61|10
1609091620000|2020-12-27 17:53:40|5921.57|5883.57|5921.24|5883.24|5921.88|5883.88|5921.11|5883.11|10
1609091630000|2020-12-27 17:53:50|5921.4|5883.4|5922.5|5884.5|5922.5|5884.5|5921.3|5883.3|10
1609091640000|2020-12-27 17:54:00|5922.73|5884.73|5923.39|5885.39|5923.39|5885.39|5922.73|5884.73|10
1609091650000|2020-12-27 17:54:10|5923.35|5885.35|5923.86|5885.86|5923.86|5885.86|5922.5|5884.5|9
1609091660000|2020-12-27 17:54:20|5924.21|5886.21|5925.88|5887.88|5925.88|5887.88|5924.21|5886.21|10
1609091670000|2020-12-27 17:54:30|5926.01|5888.01|5931.26|5893.26|5931.26|5893.26|5926.01|5888.01|10
1609091680000|2020-12-27 17:54:40|5930.99|5892.99|5932.29|5894.29|5932.73|5894.73|5930.99|5892.99|10
1609091690000|2020-12-27 17:54:50|5932.24|5894.24|5931.27|5893.27|5932.24|5894.24|5931.27|5893.27|10
1609091700000|2020-12-27 17:55:00|5930.37|5892.37|5927.09|5889.09|5930.37|5892.37|5927.09|5889.09|10
1609091710000|2020-12-27 17:55:10|5925.95|5887.95|5920.08|5882.08|5925.95|5887.95|5919.74|5881.74|10
1609091720000|2020-12-27 17:55:20|5919.52|5881.52|5919.01|5881.01|5919.52|5881.52|5918.76|5880.76|10
1609091730000|2020-12-27 17:55:30|5918.78|5880.78|5918.98|5880.98|5919.16|5881.16|5918.48|5880.48|9
1609091740000|2020-12-27 17:55:40|5918.97|5880.97|5919.51|5881.51|5919.51|5881.51|5918.43|5880.43|10
1609091750000|2020-12-27 17:55:50|5919.64|5881.64|5918.6|5880.6|5919.64|5881.64|5918.6|5880.6|9
1609091760000|2020-12-27 17:56:00|5918.31|5880.31|5916.48|5878.48|5918.31|5880.31|5916.48|5878.48|10
1609091770000|2020-12-27 17:56:10|5916.5|5878.5|5918.88|5880.88|5918.88|5880.88|5916.14|5878.14|10
1609091780000|2020-12-27 17:56:20|5919.37|5881.37|5917.91|5879.91|5919.37|5881.37|5917.91|5879.91|10
1609091790000|2020-12-27 17:56:30|5917.75|5879.75|5916.76|5878.76|5917.75|5879.75|5916.59|5878.59|10
1609091800000|2020-12-27 17:56:40|5916.39|5878.39|5917.55|5879.55|5917.55|5879.55|5916.03|5878.03|10
1609091810000|2020-12-27 17:56:50|5917.88|5879.88|5917.25|5879.25|5918.16|5880.16|5917.24|5879.24|10
1609091820000|2020-12-27 17:57:00|5917.07|5879.07|5916.41|5878.41|5917.1|5879.1|5916.18|5878.18|10
1609091830000|2020-12-27 17:57:10|5916.67|5878.67|5917.9|5879.9|5918.19|5880.19|5916.67|5878.67|10
1609091840000|2020-12-27 17:57:20|5917.86|5879.86|5917.71|5879.71|5918.13|5880.13|5917.71|5879.71|10
1609091850000|2020-12-27 17:57:30|5917.95|5879.95|5915.95|5877.95|5918.18|5880.18|5915.95|5877.95|10
1609091860000|2020-12-27 17:57:40|5915.65|5877.65|5914.15|5876.15|5915.65|5877.65|5913.9|5875.9|10
1609091870000|2020-12-27 17:57:50|5914.65|5876.65|5916.26|5878.26|5916.26|5878.26|5914.65|5876.65|10
1609091880000|2020-12-27 17:58:00|5916.57|5878.57|5920|5882|5920|5882|5916.53|5878.53|10
1609091890000|2020-12-27 17:58:10|5920.55|5882.55|5922.71|5884.71|5922.71|5884.71|5920.55|5882.55|10
1609091900000|2020-12-27 17:58:20|5922.76|5884.76|5924.7|5886.7|5924.7|5886.7|5922.76|5884.76|10
1609091910000|2020-12-27 17:58:30|5925.03|5887.03|5928.14|5890.14|5928.14|5890.14|5925.03|5887.03|9
1609091920000|2020-12-27 17:58:40|5928.36|5890.36|5929.65|5891.65|5929.65|5891.65|5928.36|5890.36|10
1609091930000|2020-12-27 17:58:50|5929.68|5891.68|5929.96|5891.96|5930.53|5892.53|5929.28|5891.28|10
1609091940000|2020-12-27 17:59:00|5930.03|5892.03|5929.62|5891.62|5930.03|5892.03|5928.2|5890.2|10
1609091950000|2020-12-27 17:59:10|5930.04|5892.04|5930.49|5892.49|5930.78|5892.78|5930.04|5892.04|10
1609091960000|2020-12-27 17:59:20|5930.5|5892.5|5930.65|5892.65|5930.67|5892.67|5930.18|5892.18|9
1609091970000|2020-12-27 17:59:30|5930.68|5892.68|5931.34|5893.34|5931.62|5893.62|5930.68|5892.68|9
1609091980000|2020-12-27 17:59:40|5931.24|5893.24|5930.62|5892.62|5931.34|5893.34|5930.27|5892.27|10
1609091990000|2020-12-27 17:59:50|5930.76|5892.76|5933.41|5895.41|5933.41|5895.41|5930.76|5892.76|10
1609092000000|2020-12-27 18:00:00|5933.64|5895.64|5934.97|5896.97|5934.97|5896.97|5933.64|5895.64|10
1609092010000|2020-12-27 18:00:10|5934.7|5896.7|5935.51|5897.51|5935.51|5897.51|5934.7|5896.7|10
1609092020000|2020-12-27 18:00:20|5935.54|5897.54|5934.42|5896.42|5935.6|5897.6|5934.42|5896.42|9
1609092030000|2020-12-27 18:00:30|5932.8|5894.8|5932.47|5894.47|5933.56|5895.56|5931.84|5893.84|10
1609092040000|2020-12-27 18:00:40|5932|5894|5935.57|5897.57|5935.57|5897.57|5932|5894|10
1609092050000|2020-12-27 18:00:50|5935.6|5897.6|5935.61|5897.61|5935.62|5897.62|5935.08|5897.08|10
1609092060000|2020-12-27 18:01:00|5935.83|5897.83|5938.38|5900.38|5938.38|5900.38|5935.75|5897.75|10
1609092070000|2020-12-27 18:01:10|5939.4|5901.4|5942.73|5904.73|5942.79|5904.79|5939.4|5901.4|10
1609092080000|2020-12-27 18:01:20|5942.66|5904.66|5942.57|5904.57|5942.82|5904.82|5941.6|5903.6|9
1609092090000|2020-12-27 18:01:30|5943.37|5905.37|5943.92|5905.92|5944.22|5906.22|5943.37|5905.37|10
1609092100000|2020-12-27 18:01:40|5943.49|5905.49|5940.81|5902.81|5943.49|5905.49|5940.81|5902.81|10
1609092110000|2020-12-27 18:01:50|5940.66|5902.66|5941.78|5903.78|5941.78|5903.78|5940.3|5902.3|10
1609092120000|2020-12-27 18:02:00|5942.33|5904.33|5943.39|5905.39|5943.66|5905.66|5942.33|5904.33|9
1609092130000|2020-12-27 18:02:10|5943.38|5905.38|5941.77|5903.77|5943.38|5905.38|5941.77|5903.77|10
1609092140000|2020-12-27 18:02:20|5942.06|5904.06|5939.98|5901.98|5942.06|5904.06|5939.98|5901.98|10
1609092150000|2020-12-27 18:02:30|5939.97|5901.97|5938.16|5900.16|5939.97|5901.97|5938.16|5900.16|9
1609092160000|2020-12-27 18:02:40|5937.96|5899.96|5938.45|5900.45|5938.47|5900.47|5937.94|5899.94|10
1609092170000|2020-12-27 18:02:50|5938.43|5900.43|5940.55|5902.55|5940.55|5902.55|5938.43|5900.43|9
1609092180000|2020-12-27 18:03:00|5940.64|5902.64|5939.61|5901.61|5940.71|5902.71|5939.61|5901.61|9
1609092190000|2020-12-27 18:03:10|5939.69|5901.69|5938.25|5900.25|5939.74|5901.74|5938.25|5900.25|9
1609092200000|2020-12-27 18:03:20|5937.94|5899.94|5930.14|5892.14|5937.94|5899.94|5930.14|5892.14|10
1609092210000|2020-12-27 18:03:30|5929.13|5891.13|5922.17|5884.17|5929.13|5891.13|5922.17|5884.17|10
1609092220000|2020-12-27 18:03:40|5921.91|5883.91|5917.96|5879.96|5922.29|5884.29|5917.96|5879.96|10
1609092230000|2020-12-27 18:03:50|5916.58|5878.58|5909.35|5871.35|5916.58|5878.58|5909.35|5871.35|10
1609092240000|2020-12-27 18:04:00|5907.48|5869.48|5904.76|5866.76|5907.48|5869.48|5904.73|5866.73|10
1609092250000|2020-12-27 18:04:10|5904.68|5866.68|5914.18|5876.18|5914.18|5876.18|5904.68|5866.68|10
1609092260000|2020-12-27 18:04:20|5915.6|5877.6|5921.28|5883.28|5922.16|5884.16|5915.6|5877.6|10
1609092270000|2020-12-27 18:04:30|5921.07|5883.07|5916.94|5878.94|5921.07|5883.07|5916.94|5878.94|10
1609092280000|2020-12-27 18:04:40|5916.3|5878.3|5915.45|5877.45|5916.76|5878.76|5915.45|5877.45|10
1609092290000|2020-12-27 18:04:50|5915.36|5877.36|5912.72|5874.72|5915.36|5877.36|5912.72|5874.72|10
1609092300000|2020-12-27 18:05:00|5912.51|5874.51|5914.98|5876.98|5914.98|5876.98|5912.5|5874.5|10
1609092310000|2020-12-27 18:05:10|5915.5|5877.5|5921.46|5883.46|5921.46|5883.46|5915.5|5877.5|9
1609092320000|2020-12-27 18:05:20|5920.97|5882.97|5920.13|5882.13|5920.97|5882.97|5918.54|5880.54|10
1609092330000|2020-12-27 18:05:30|5919.67|5881.67|5919.42|5881.42|5920.38|5882.38|5919.15|5881.15|10
1609092340000|2020-12-27 18:05:40|5919.64|5881.64|5920.51|5882.51|5920.51|5882.51|5919.47|5881.47|9
1609092350000|2020-12-27 18:05:50|5920.72|5882.72|5922.14|5884.14|5922.14|5884.14|5920.72|5882.72|10
1609092360000|2020-12-27 18:06:00|5922.24|5884.24|5922.28|5884.28|5922.78|5884.78|5922.06|5884.06|10
1609092370000|2020-12-27 18:06:10|5922.24|5884.24|5923.2|5885.2|5923.2|5885.2|5922.05|5884.05|10
1609092380000|2020-12-27 18:06:20|5923.28|5885.28|5921.62|5883.62|5923.45|5885.45|5921.41|5883.41|10
1609092390000|2020-12-27 18:06:30|5921.06|5883.06|5921.39|5883.39|5921.57|5883.57|5921.06|5883.06|10
1609092400000|2020-12-27 18:06:40|5921.47|5883.47|5923.34|5885.34|5923.34|5885.34|5921.42|5883.42|10
1609092410000|2020-12-27 18:06:50|5923.82|5885.82|5927.68|5889.68|5927.68|5889.68|5923.57|5885.57|10
1609092420000|2020-12-27 18:07:00|5928.99|5890.99|5933.77|5895.77|5933.77|5895.77|5928.99|5890.99|10
1609092430000|2020-12-27 18:07:10|5933.57|5895.57|5935.01|5897.01|5935.1|5897.1|5933.57|5895.57|10
1609092440000|2020-12-27 18:07:20|5934.08|5896.08|5930.93|5892.93|5934.08|5896.08|5930.93|5892.93|10
1609092450000|2020-12-27 18:07:30|5930.43|5892.43|5930.49|5892.49|5930.49|5892.49|5929.56|5891.56|10
1609092460000|2020-12-27 18:07:40|5930.66|5892.66|5931.44|5893.44|5931.44|5893.44|5930.15|5892.15|10
1609092470000|2020-12-27 18:07:50|5931.09|5893.09|5931.69|5893.69|5931.69|5893.69|5930.45|5892.45|10
1609092480000|2020-12-27 18:08:00|5931.98|5893.98|5932.82|5894.82|5932.82|5894.82|5931.98|5893.98|10
1609092490000|2020-12-27 18:08:10|5932.31|5894.31|5931.45|5893.45|5932.53|5894.53|5931.45|5893.45|10
1609092500000|2020-12-27 18:08:20|5931.63|5893.63|5933.49|5895.49|5933.59|5895.59|5931.63|5893.63|10
1609092510000|2020-12-27 18:08:30|5933.62|5895.62|5933.78|5895.78|5934.53|5896.53|5933.62|5895.62|9
1609092520000|2020-12-27 18:08:40|5932.6|5894.6|5929.51|5891.51|5932.6|5894.6|5929.51|5891.51|10
1609092530000|2020-12-27 18:08:50|5929.34|5891.34|5930.85|5892.85|5930.85|5892.85|5929.34|5891.34|10
1609092540000|2020-12-27 18:09:00|5931.12|5893.12|5931.5|5893.5|5931.55|5893.55|5931.04|5893.04|10
1609092550000|2020-12-27 18:09:10|5931.97|5893.97|5932.09|5894.09|5932.34|5894.34|5931.92|5893.92|9
1609092560000|2020-12-27 18:09:20|5932.37|5894.37|5930.59|5892.59|5932.51|5894.51|5930.59|5892.59|9
1609092570000|2020-12-27 18:09:30|5930.38|5892.38|5929.75|5891.75|5930.6|5892.6|5929.75|5891.75|10
1609092580000|2020-12-27 18:09:40|5929.65|5891.65|5930.56|5892.56|5930.56|5892.56|5929.61|5891.61|9
1609092590000|2020-12-27 18:09:50|5931.02|5893.02|5933.94|5895.94|5933.94|5895.94|5931.02|5893.02|10
1609092600000|2020-12-27 18:10:00|5934.18|5896.18|5936.82|5898.82|5936.82|5898.82|5934.18|5896.18|10
1609092610000|2020-12-27 18:10:10|5937.03|5899.03|5938|5900|5938.58|5900.58|5937.03|5899.03|10
1609092620000|2020-12-27 18:10:20|5938.11|5900.11|5938.96|5900.96|5938.96|5900.96|5937.71|5899.71|10
1609092630000|2020-12-27 18:10:30|5939.11|5901.11|5940.97|5902.97|5941.27|5903.27|5938.79|5900.79|10
1609092640000|2020-12-27 18:10:40|5940.96|5902.96|5939.76|5901.76|5941.05|5903.05|5939.7|5901.7|10
1609092650000|2020-12-27 18:10:50|5939.9|5901.9|5939.63|5901.63|5940.63|5902.63|5939.63|5901.63|10
1609092660000|2020-12-27 18:11:00|5940.14|5902.14|5943.38|5905.38|5943.38|5905.38|5940.14|5902.14|9
1609092670000|2020-12-27 18:11:10|5944.16|5906.16|5947.22|5909.22|5947.56|5909.56|5944.16|5906.16|10
1609092680000|2020-12-27 18:11:20|5946.41|5908.41|5946.85|5908.85|5946.97|5908.97|5946.41|5908.41|10
1609092690000|2020-12-27 18:11:30|5946.86|5908.86|5946.58|5908.58|5947.18|5909.18|5946.58|5908.58|9
1609092700000|2020-12-27 18:11:40|5946.51|5908.51|5945.43|5907.43|5946.59|5908.59|5945.43|5907.43|10
1609092710000|2020-12-27 18:11:50|5945.34|5907.34|5947.43|5909.43|5947.58|5909.58|5945.28|5907.28|10
1609092720000|2020-12-27 18:12:00|5947.29|5909.29|5947.6|5909.6|5948.26|5910.26|5947.29|5909.29|10
1609092730000|2020-12-27 18:12:10|5947.14|5909.14|5947.38|5909.38|5948.35|5910.35|5947.14|5909.14|10
1609092740000|2020-12-27 18:12:20|5947.18|5909.18|5948|5910|5948|5910|5946.49|5908.49|10
1609092750000|2020-12-27 18:12:30|5948.46|5910.46|5948.46|5910.46|5948.64|5910.64|5947.99|5909.99|10
1609092760000|2020-12-27 18:12:40|5948.56|5910.56|5948.22|5910.22|5948.56|5910.56|5948.03|5910.03|10
1609092770000|2020-12-27 18:12:50|5947.98|5909.98|5946.97|5908.97|5948.02|5910.02|5946.97|5908.97|10
1609092780000|2020-12-27 18:13:00|5947.42|5909.42|5948.2|5910.2|5948.3|5910.3|5947.42|5909.42|10
1609092790000|2020-12-27 18:13:10|5948.31|5910.31|5948.69|5910.69|5948.69|5910.69|5947.9|5909.9|10
1609092800000|2020-12-27 18:13:20|5948.71|5910.71|5948.87|5910.87|5949.39|5911.39|5948.64|5910.64|9
1609092810000|2020-12-27 18:13:30|5948.67|5910.67|5947.92|5909.92|5948.67|5910.67|5947.92|5909.92|8
1609092820000|2020-12-27 18:13:40|5948.01|5910.01|5949.37|5911.37|5949.59|5911.59|5947.78|5909.78|10
1609092830000|2020-12-27 18:13:50|5949.32|5911.32|5949.86|5911.86|5949.86|5911.86|5949.2|5911.2|10
1609092840000|2020-12-27 18:14:00|5949.46|5911.46|5950.14|5912.14|5950.14|5912.14|5948.99|5910.99|10
1609092850000|2020-12-27 18:14:10|5949.88|5911.88|5950.29|5912.29|5950.81|5912.81|5949.88|5911.88|9
1609092860000|2020-12-27 18:14:20|5950.16|5912.16|5951.13|5913.13|5951.13|5913.13|5950.16|5912.16|10
1609092870000|2020-12-27 18:14:30|5951.11|5913.11|5951.29|5913.29|5951.77|5913.77|5951.11|5913.11|10
1609092880000|2020-12-27 18:14:40|5951.27|5913.27|5948.5|5910.5|5951.48|5913.48|5948.5|5910.5|10
1609092890000|2020-12-27 18:14:50|5948.65|5910.65|5947.31|5909.31|5948.65|5910.65|5947.31|5909.31|10
1609092900000|2020-12-27 18:15:00|5947.63|5909.63|5949.21|5911.21|5949.21|5911.21|5947.63|5909.63|10
1609092910000|2020-12-27 18:15:10|5949.95|5911.95|5950.87|5912.87|5951.36|5913.36|5949.95|5911.95|10
1609092920000|2020-12-27 18:15:20|5950.82|5912.82|5949.2|5911.2|5950.82|5912.82|5949.2|5911.2|10
1609092930000|2020-12-27 18:15:30|5948.87|5910.87|5946.74|5908.74|5948.87|5910.87|5946.68|5908.68|9
1609092940000|2020-12-27 18:15:40|5946.61|5908.61|5945.54|5907.54|5946.61|5908.61|5945.54|5907.54|9
1609092950000|2020-12-27 18:15:50|5945.74|5907.74|5946.57|5908.57|5946.57|5908.57|5945.74|5907.74|9
1609092960000|2020-12-27 18:16:00|5946.7|5908.7|5945.91|5907.91|5946.75|5908.75|5945.91|5907.91|9
1609092970000|2020-12-27 18:16:10|5945.49|5907.49|5944.77|5906.77|5945.49|5907.49|5944.35|5906.35|9
1609092980000|2020-12-27 18:16:20|5944.75|5906.75|5944.2|5906.2|5944.8|5906.8|5943.93|5905.93|10
1609092990000|2020-12-27 18:16:30|5944.21|5906.21|5945.08|5907.08|5945.43|5907.43|5944.21|5906.21|9
1609093000000|2020-12-27 18:16:40|5945|5907|5943.41|5905.41|5945|5907|5943.14|5905.14|10
1609093010000|2020-12-27 18:16:50|5943.46|5905.46|5943.66|5905.66|5943.68|5905.68|5943.35|5905.35|10
1609093020000|2020-12-27 18:17:00|5943.58|5905.58|5944.39|5906.39|5944.39|5906.39|5943.52|5905.52|9
1609093030000|2020-12-27 18:17:10|5944.35|5906.35|5944.73|5906.73|5945.04|5907.04|5944.35|5906.35|10
1609093040000|2020-12-27 18:17:20|5944.68|5906.68|5946.37|5908.37|5946.37|5908.37|5944.56|5906.56|10
1609093050000|2020-12-27 18:17:30|5946.41|5908.41|5947.61|5909.61|5947.61|5909.61|5946.41|5908.41|10
1609093060000|2020-12-27 18:17:40|5948.22|5910.22|5950.67|5912.67|5950.67|5912.67|5947.58|5909.58|10
1609093070000|2020-12-27 18:17:50|5951.02|5913.02|5952.95|5914.95|5952.95|5914.95|5951.02|5913.02|9
1609093080000|2020-12-27 18:18:00|5953.45|5915.45|5955.91|5917.91|5955.91|5917.91|5953.45|5915.45|10
1609093090000|2020-12-27 18:18:10|5955.96|5917.96|5955.88|5917.88|5956.53|5918.53|5955.3|5917.3|10
1609093100000|2020-12-27 18:18:20|5954.9|5916.9|5954.59|5916.59|5954.95|5916.95|5954.59|5916.59|9
1609093110000|2020-12-27 18:18:30|5954.61|5916.61|5953.82|5915.82|5955.35|5917.35|5953.82|5915.82|10
1609093120000|2020-12-27 18:18:40|5953.75|5915.75|5955.12|5917.12|5955.2|5917.2|5953.75|5915.75|10
1609093130000|2020-12-27 18:18:50|5955.46|5917.46|5954.92|5916.92|5955.58|5917.58|5954.88|5916.88|10
1609093140000|2020-12-27 18:19:00|5954.85|5916.85|5954.02|5916.02|5955.07|5917.07|5953.95|5915.95|10
1609093150000|2020-12-27 18:19:10|5954.29|5916.29|5953.82|5915.82|5954.57|5916.57|5953.74|5915.74|10
1609093160000|2020-12-27 18:19:20|5953.65|5915.65|5952.46|5914.46|5953.65|5915.65|5951.77|5913.77|8
1609093170000|2020-12-27 18:19:30|5952.28|5914.28|5951.6|5913.6|5952.28|5914.28|5951.41|5913.41|10
1609093180000|2020-12-27 18:19:40|5951.05|5913.05|5949.79|5911.79|5951.05|5913.05|5949.79|5911.79|9
1609093190000|2020-12-27 18:19:50|5949.85|5911.85|5950.44|5912.44|5950.44|5912.44|5949.8|5911.8|10
1609093200000|2020-12-27 18:20:00|5950.56|5912.56|5951.01|5913.01|5951.08|5913.08|5950.56|5912.56|9
1609093210000|2020-12-27 18:20:10|5951.11|5913.11|5950.62|5912.62|5951.11|5913.11|5950.11|5912.11|10
1609093220000|2020-12-27 18:20:20|5950.35|5912.35|5950.22|5912.22|5950.4|5912.4|5950.13|5912.13|10
1609093230000|2020-12-27 18:20:30|5950.33|5912.33|5952.07|5914.07|5952.07|5914.07|5950.33|5912.33|10
1609093240000|2020-12-27 18:20:40|5951.96|5913.96|5953.04|5915.04|5953.05|5915.05|5951.96|5913.96|9
1609093250000|2020-12-27 18:20:50|5953.11|5915.11|5952.15|5914.15|5953.3|5915.3|5952.15|5914.15|10
1609093260000|2020-12-27 18:21:00|5951.77|5913.77|5951.63|5913.63|5951.81|5913.81|5951.54|5913.54|10
1609093270000|2020-12-27 18:21:10|5952.96|5914.96|5952.1|5914.1|5952.96|5914.96|5951.84|5913.84|10
1609093280000|2020-12-27 18:21:20|5952.2|5914.2|5952.47|5914.47|5953.2|5915.2|5952.17|5914.17|10
1609093290000|2020-12-27 18:21:30|5952.49|5914.49|5951.39|5913.39|5952.97|5914.97|5951.39|5913.39|10
1609093300000|2020-12-27 18:21:40|5951.34|5913.34|5951.17|5913.17|5951.47|5913.47|5951.15|5913.15|9
1609093310000|2020-12-27 18:21:50|5951.14|5913.14|5950.38|5912.38|5951.41|5913.41|5950.38|5912.38|10
1609093320000|2020-12-27 18:22:00|5949.95|5911.95|5949.9|5911.9|5950.14|5912.14|5949.45|5911.45|9
1609093330000|2020-12-27 18:22:10|5950.15|5912.15|5951.22|5913.22|5951.33|5913.33|5950.15|5912.15|9
1609093340000|2020-12-27 18:22:20|5951.29|5913.29|5951.44|5913.44|5951.83|5913.83|5951.29|5913.29|9
1609093350000|2020-12-27 18:22:30|5951.52|5913.52|5951.82|5913.82|5951.98|5913.98|5951.52|5913.52|10
1609093360000|2020-12-27 18:22:40|5952.05|5914.05|5951.51|5913.51|5952.45|5914.45|5951.51|5913.51|10
1609093370000|2020-12-27 18:22:50|5951.37|5913.37|5954.1|5916.1|5954.1|5916.1|5951.37|5913.37|10
1609093380000|2020-12-27 18:23:00|5954.53|5916.53|5955.81|5917.81|5955.81|5917.81|5954.53|5916.53|10
1609093390000|2020-12-27 18:23:10|5955.78|5917.78|5954.78|5916.78|5955.87|5917.87|5954.78|5916.78|10
1609093400000|2020-12-27 18:23:20|5955.05|5917.05|5955.35|5917.35|5955.46|5917.46|5954.69|5916.69|10
1609093410000|2020-12-27 18:23:30|5955.55|5917.55|5956.42|5918.42|5956.73|5918.73|5955.55|5917.55|10
1609093420000|2020-12-27 18:23:40|5956.25|5918.25|5955.72|5917.72|5956.25|5918.25|5955.5|5917.5|10
1609093430000|2020-12-27 18:23:50|5955.94|5917.94|5956.09|5918.09|5956.15|5918.15|5955.4|5917.4|10
1609093440000|2020-12-27 18:24:00|5956.53|5918.53|5957.08|5919.08|5957.08|5919.08|5956.4|5918.4|10
1609093450000|2020-12-27 18:24:10|5957.15|5919.15|5958.15|5920.15|5958.17|5920.17|5956.92|5918.92|10
1609093460000|2020-12-27 18:24:20|5958.31|5920.31|5959.14|5921.14|5959.14|5921.14|5958.2|5920.2|10
1609093470000|2020-12-27 18:24:30|5959.02|5921.02|5959.5|5921.5|5959.5|5921.5|5958.82|5920.82|8
1609093480000|2020-12-27 18:24:40|5959.62|5921.62|5960.89|5922.89|5960.89|5922.89|5959.04|5921.04|9
1609093490000|2020-12-27 18:24:50|5960.71|5922.71|5959.97|5921.97|5961.14|5923.14|5959.97|5921.97|10
1609093500000|2020-12-27 18:25:00|5959.36|5921.36|5961.29|5923.29|5961.29|5923.29|5959.08|5921.08|10
1609093510000|2020-12-27 18:25:10|5961.73|5923.73|5962.37|5924.37|5962.76|5924.76|5961.73|5923.73|10
1609093520000|2020-12-27 18:25:20|5962.44|5924.44|5964.05|5926.05|5964.23|5926.23|5962.44|5924.44|10
1609093530000|2020-12-27 18:25:30|5964.26|5926.26|5964.13|5926.13|5964.89|5926.89|5964.13|5926.13|9
1609093540000|2020-12-27 18:25:40|5964.24|5926.24|5964.55|5926.55|5965.12|5927.12|5964.24|5926.24|10
1609093550000|2020-12-27 18:25:50|5964.53|5926.53|5965.48|5927.48|5965.48|5927.48|5963.89|5925.89|9
1609093560000|2020-12-27 18:26:00|5964.82|5926.82|5964.99|5926.99|5965.34|5927.34|5964.65|5926.65|9
1609093570000|2020-12-27 18:26:10|5965.28|5927.28|5965.62|5927.62|5965.77|5927.77|5965.28|5927.28|9
1609093580000|2020-12-27 18:26:20|5965.64|5927.64|5965.25|5927.25|5965.64|5927.64|5965.05|5927.05|10
1609093590000|2020-12-27 18:26:30|5965.2|5927.2|5965.12|5927.12|5965.42|5927.42|5965.12|5927.12|10
1609093600000|2020-12-27 18:26:40|5964.93|5926.93|5963.44|5925.44|5964.98|5926.98|5963.44|5925.44|10
1609093610000|2020-12-27 18:26:50|5963.35|5925.35|5960.65|5922.65|5963.35|5925.35|5960.23|5922.23|10
1609093620000|2020-12-27 18:27:00|5960.52|5922.52|5959.05|5921.05|5960.52|5922.52|5958.76|5920.76|10
1609093630000|2020-12-27 18:27:10|5959.01|5921.01|5957.15|5919.15|5959.01|5921.01|5956.69|5918.69|9
1609093640000|2020-12-27 18:27:20|5956.5|5918.5|5956.95|5918.95|5957.29|5919.29|5956.49|5918.49|10
1609093650000|2020-12-27 18:27:30|5957.19|5919.19|5957.31|5919.31|5957.44|5919.44|5957.04|5919.04|10
1609093660000|2020-12-27 18:27:40|5957.59|5919.59|5958.34|5920.34|5958.34|5920.34|5957.52|5919.52|10
1609093670000|2020-12-27 18:27:50|5958.29|5920.29|5959.69|5921.69|5959.69|5921.69|5958.29|5920.29|9
1609093680000|2020-12-27 18:28:00|5959.48|5921.48|5958.26|5920.26|5959.48|5921.48|5958.17|5920.17|10
1609093690000|2020-12-27 18:28:10|5958.04|5920.04|5957.27|5919.27|5958.04|5920.04|5957.17|5919.17|10
1609093700000|2020-12-27 18:28:20|5957.07|5919.07|5954.42|5916.42|5957.07|5919.07|5954.42|5916.42|10
1609093710000|2020-12-27 18:28:30|5954.37|5916.37|5953.2|5915.2|5954.37|5916.37|5953.11|5915.11|9
1609093720000|2020-12-27 18:28:40|5953.21|5915.21|5954.45|5916.45|5954.45|5916.45|5952.83|5914.83|10
1609093730000|2020-12-27 18:28:50|5954.61|5916.61|5954.06|5916.06|5954.61|5916.61|5953.75|5915.75|9
1609093740000|2020-12-27 18:29:00|5954.28|5916.28|5954.45|5916.45|5954.89|5916.89|5954.28|5916.28|10
1609093750000|2020-12-27 18:29:10|5954.43|5916.43|5954.27|5916.27|5954.43|5916.43|5953.96|5915.96|10
1609093760000|2020-12-27 18:29:20|5954.54|5916.54|5954.72|5916.72|5954.73|5916.73|5954.52|5916.52|10
1609093770000|2020-12-27 18:29:30|5954.96|5916.96|5956.53|5918.53|5956.53|5918.53|5954.81|5916.81|10
1609093780000|2020-12-27 18:29:40|5956.64|5918.64|5954.93|5916.93|5956.67|5918.67|5954.93|5916.93|10
1609093790000|2020-12-27 18:29:50|5954.11|5916.11|5954.32|5916.32|5954.32|5916.32|5953.35|5915.35|10
1609093800000|2020-12-27 18:30:00|5954.38|5916.38|5954.08|5916.08|5954.68|5916.68|5953.42|5915.42|10
1609093810000|2020-12-27 18:30:10|5953.72|5915.72|5955.07|5917.07|5955.17|5917.17|5953.72|5915.72|9
1609093820000|2020-12-27 18:30:20|5955.05|5917.05|5955.17|5917.17|5955.41|5917.41|5955.01|5917.01|10
1609093830000|2020-12-27 18:30:30|5955.06|5917.06|5955.45|5917.45|5955.45|5917.45|5955.03|5917.03|9
1609093840000|2020-12-27 18:30:40|5955.59|5917.59|5954.6|5916.6|5955.68|5917.68|5954.6|5916.6|10
1609093850000|2020-12-27 18:30:50|5954.45|5916.45|5954.76|5916.76|5954.76|5916.76|5954.39|5916.39|9
1609093860000|2020-12-27 18:31:00|5954.75|5916.75|5955.32|5917.32|5955.32|5917.32|5954.69|5916.69|9
1609093870000|2020-12-27 18:31:10|5955.18|5917.18|5953.45|5915.45|5955.18|5917.18|5953.45|5915.45|10
1609093880000|2020-12-27 18:31:20|5953.42|5915.42|5951.74|5913.74|5953.42|5915.42|5951.74|5913.74|10
1609093890000|2020-12-27 18:31:30|5951.68|5913.68|5948.8|5910.8|5951.68|5913.68|5948.71|5910.71|10
1609093900000|2020-12-27 18:31:40|5948.86|5910.86|5949.65|5911.65|5949.65|5911.65|5948.83|5910.83|10
1609093910000|2020-12-27 18:31:50|5949.93|5911.93|5950.55|5912.55|5950.58|5912.58|5949.93|5911.93|10
1609093920000|2020-12-27 18:32:00|5950.51|5912.51|5949.03|5911.03|5950.54|5912.54|5949.03|5911.03|10
1609093930000|2020-12-27 18:32:10|5948.95|5910.95|5946.36|5908.36|5949.03|5911.03|5946.23|5908.23|10
1609093940000|2020-12-27 18:32:20|5946.34|5908.34|5945.94|5907.94|5946.37|5908.37|5945.92|5907.92|10
1609093950000|2020-12-27 18:32:30|5945.71|5907.71|5941.27|5903.27|5946.15|5908.15|5941.27|5903.27|9
1609093960000|2020-12-27 18:32:40|5940.71|5902.71|5940.43|5902.43|5940.71|5902.71|5938.95|5900.95|9
1609093970000|2020-12-27 18:32:50|5940.36|5902.36|5944.28|5906.28|5944.37|5906.37|5940.36|5902.36|8
1609093980000|2020-12-27 18:33:00|5944.41|5906.41|5942.88|5904.88|5944.41|5906.41|5942.81|5904.81|10
1609093990000|2020-12-27 18:33:10|5942.82|5904.82|5942.21|5904.21|5942.87|5904.87|5942.21|5904.21|9
1609094000000|2020-12-27 18:33:20|5942.34|5904.34|5941.46|5903.46|5942.44|5904.44|5941.46|5903.46|10
1609094010000|2020-12-27 18:33:30|5940.55|5902.55|5940.43|5902.43|5940.91|5902.91|5940.38|5902.38|9
1609094020000|2020-12-27 18:33:40|5940.44|5902.44|5940.74|5902.74|5940.78|5902.78|5940.27|5902.27|9
1609094030000|2020-12-27 18:33:50|5940.76|5902.76|5944.14|5906.14|5944.14|5906.14|5940.76|5902.76|10
1609094040000|2020-12-27 18:34:00|5944.16|5906.16|5944.66|5906.66|5944.66|5906.66|5943.52|5905.52|10
1609094050000|2020-12-27 18:34:10|5944.83|5906.83|5944.03|5906.03|5944.91|5906.91|5944.03|5906.03|10
1609094060000|2020-12-27 18:34:20|5944.28|5906.28|5946.46|5908.46|5946.61|5908.61|5944.28|5906.28|10
1609094070000|2020-12-27 18:34:30|5947.06|5909.06|5948.93|5910.93|5949.01|5911.01|5947.06|5909.06|10
1609094080000|2020-12-27 18:34:40|5949|5911|5946.85|5908.85|5949|5911|5946.85|5908.85|10
1609094090000|2020-12-27 18:34:50|5946.51|5908.51|5944.92|5906.92|5946.68|5908.68|5944.92|5906.92|10
1609094100000|2020-12-27 18:35:00|5945.04|5907.04|5942.73|5904.73|5945.04|5907.04|5942.73|5904.73|10
1609094110000|2020-12-27 18:35:10|5942.68|5904.68|5942.3|5904.3|5942.94|5904.94|5942.3|5904.3|9
1609094120000|2020-12-27 18:35:20|5942.07|5904.07|5936.85|5898.85|5942.07|5904.07|5936.85|5898.85|10
1609094130000|2020-12-27 18:35:30|5936.63|5898.63|5928.03|5890.03|5936.63|5898.63|5928.03|5890.03|10
1609094140000|2020-12-27 18:35:40|5927.68|5889.68|5921.79|5883.79|5927.68|5889.68|5921.79|5883.79|10
1609094150000|2020-12-27 18:35:50|5920.62|5882.62|5921.29|5883.29|5921.29|5883.29|5919.62|5881.62|10
1609094160000|2020-12-27 18:36:00|5921.61|5883.61|5923.37|5885.37|5923.44|5885.44|5921.61|5883.61|10
1609094170000|2020-12-27 18:36:10|5923.51|5885.51|5923.48|5885.48|5924.07|5886.07|5923.47|5885.47|10
1609094180000|2020-12-27 18:36:20|5923.36|5885.36|5918.95|5880.95|5923.36|5885.36|5918.95|5880.95|10
1609094190000|2020-12-27 18:36:30|5918.1|5880.1|5917.04|5879.04|5918.1|5880.1|5917.03|5879.03|10
1609094200000|2020-12-27 18:36:40|5917.88|5879.88|5919.96|5881.96|5920.03|5882.03|5917.88|5879.88|10
1609094210000|2020-12-27 18:36:50|5920.08|5882.08|5919.98|5881.98|5920.41|5882.41|5919.97|5881.97|10
1609094220000|2020-12-27 18:37:00|5919.8|5881.8|5917.78|5879.78|5919.8|5881.8|5917.58|5879.58|9
1609094230000|2020-12-27 18:37:10|5918.23|5880.23|5920.2|5882.2|5920.2|5882.2|5918.23|5880.23|10
1609094240000|2020-12-27 18:37:20|5920|5882|5920.58|5882.58|5920.8|5882.8|5920|5882|10
1609094250000|2020-12-27 18:37:30|5920.48|5882.48|5922.9|5884.9|5923.36|5885.36|5920.48|5882.48|10
1609094260000|2020-12-27 18:37:40|5922.77|5884.77|5924.9|5886.9|5924.9|5886.9|5922.77|5884.77|10
1609094270000|2020-12-27 18:37:50|5925.11|5887.11|5925.22|5887.22|5926.35|5888.35|5924.95|5886.95|10
1609094280000|2020-12-27 18:38:00|5925.27|5887.27|5924.84|5886.84|5925.33|5887.33|5924.61|5886.61|9
1609094290000|2020-12-27 18:38:10|5924.82|5886.82|5922.74|5884.74|5924.82|5886.82|5922.74|5884.74|10
1609094300000|2020-12-27 18:38:20|5922.64|5884.64|5921.86|5883.86|5922.64|5884.64|5921.63|5883.63|10
1609094310000|2020-12-27 18:38:30|5921.57|5883.57|5921|5883|5921.6|5883.6|5921|5883|10
1609094320000|2020-12-27 18:38:40|5920.99|5882.99|5919.33|5881.33|5921.05|5883.05|5919.33|5881.33|10
1609094330000|2020-12-27 18:38:50|5919.43|5881.43|5919.5|5881.5|5919.84|5881.84|5919.43|5881.43|10
1609094340000|2020-12-27 18:39:00|5919.24|5881.24|5919.54|5881.54|5919.54|5881.54|5918.91|5880.91|10
1609094350000|2020-12-27 18:39:10|5919.92|5881.92|5922.59|5884.59|5922.59|5884.59|5919.92|5881.92|10
1609094360000|2020-12-27 18:39:20|5922.7|5884.7|5923.25|5885.25|5923.25|5885.25|5922.7|5884.7|10
1609094370000|2020-12-27 18:39:30|5923.36|5885.36|5922.59|5884.59|5923.49|5885.49|5922.51|5884.51|10
1609094380000|2020-12-27 18:39:40|5922.49|5884.49|5922.49|5884.49|5922.6|5884.6|5922.14|5884.14|10
1609094390000|2020-12-27 18:39:50|5922.85|5884.85|5923.95|5885.95|5923.95|5885.95|5922.85|5884.85|9
1609094400000|2020-12-27 18:40:00|5923.84|5885.84|5922.84|5884.84|5923.89|5885.89|5922.84|5884.84|10
1609094410000|2020-12-27 18:40:10|5922.82|5884.82|5921.28|5883.28|5922.82|5884.82|5921|5883|10
1609094420000|2020-12-27 18:40:20|5921.36|5883.36|5921.18|5883.18|5921.82|5883.82|5921.18|5883.18|10
1609094430000|2020-12-27 18:40:30|5921.12|5883.12|5920.3|5882.3|5921.29|5883.29|5920.25|5882.25|9
1609094440000|2020-12-27 18:40:40|5920.16|5882.16|5920.56|5882.56|5920.69|5882.69|5919.84|5881.84|10
1609094450000|2020-12-27 18:40:50|5920.67|5882.67|5921.04|5883.04|5921.42|5883.42|5920.3|5882.3|10
1609094460000|2020-12-27 18:41:00|5920.69|5882.69|5922.19|5884.19|5922.29|5884.29|5920.69|5882.69|9
1609094470000|2020-12-27 18:41:10|5922.25|5884.25|5921.09|5883.09|5922.25|5884.25|5921.09|5883.09|9
1609094480000|2020-12-27 18:41:20|5920.97|5882.97|5919.86|5881.86|5920.97|5882.97|5919.79|5881.79|10
1609094490000|2020-12-27 18:41:30|5920.05|5882.05|5921.04|5883.04|5921.04|5883.04|5920.03|5882.03|10
1609094500000|2020-12-27 18:41:40|5921.01|5883.01|5922.64|5884.64|5922.78|5884.78|5920.99|5882.99|10
1609094510000|2020-12-27 18:41:50|5922.67|5884.67|5922.75|5884.75|5922.75|5884.75|5922.35|5884.35|10
1609094520000|2020-12-27 18:42:00|5922.81|5884.81|5923.96|5885.96|5924.09|5886.09|5922.81|5884.81|10
1609094530000|2020-12-27 18:42:10|5923.97|5885.97|5924.87|5886.87|5925.06|5887.06|5923.79|5885.79|10
1609094540000|2020-12-27 18:42:20|5924.74|5886.74|5923.99|5885.99|5924.84|5886.84|5923.99|5885.99|10
1609094550000|2020-12-27 18:42:30|5924.93|5886.93|5925.76|5887.76|5925.87|5887.87|5924.87|5886.87|9
1609094560000|2020-12-27 18:42:40|5925.99|5887.99|5925.65|5887.65|5926.02|5888.02|5925.65|5887.65|10
1609094570000|2020-12-27 18:42:50|5925.74|5887.74|5924.62|5886.62|5925.74|5887.74|5924.62|5886.62|10
1609094580000|2020-12-27 18:43:00|5924.61|5886.61|5924.76|5886.76|5924.76|5886.76|5924.23|5886.23|9
1609094590000|2020-12-27 18:43:10|5924.94|5886.94|5926.37|5888.37|5926.47|5888.47|5924.94|5886.94|10
1609094600000|2020-12-27 18:43:20|5926.15|5888.15|5926.36|5888.36|5926.7|5888.7|5926.15|5888.15|10
1609094610000|2020-12-27 18:43:30|5926.48|5888.48|5926.66|5888.66|5926.72|5888.72|5926.37|5888.37|10
1609094620000|2020-12-27 18:43:40|5926.74|5888.74|5927.5|5889.5|5927.5|5889.5|5926.74|5888.74|10
1609094630000|2020-12-27 18:43:50|5927.56|5889.56|5928.39|5890.39|5928.39|5890.39|5927.44|5889.44|9
1609094640000|2020-12-27 18:44:00|5928.68|5890.68|5929.55|5891.55|5929.57|5891.57|5928.68|5890.68|10
1609094650000|2020-12-27 18:44:10|5929.64|5891.64|5929.29|5891.29|5929.77|5891.77|5929.14|5891.14|10
1609094660000|2020-12-27 18:44:20|5929.27|5891.27|5929.72|5891.72|5929.72|5891.72|5929.27|5891.27|9
1609094670000|2020-12-27 18:44:30|5930.08|5892.08|5929.32|5891.32|5930.21|5892.21|5929.32|5891.32|10
1609094680000|2020-12-27 18:44:40|5929.3|5891.3|5926.42|5888.42|5929.3|5891.3|5926.19|5888.19|10
1609094690000|2020-12-27 18:44:50|5926.39|5888.39|5925.96|5887.96|5926.39|5888.39|5925.96|5887.96|10
1609094700000|2020-12-27 18:45:00|5925.92|5887.92|5925.06|5887.06|5925.92|5887.92|5924.77|5886.77|10
1609094710000|2020-12-27 18:45:10|5925.2|5887.2|5929.35|5891.35|5929.35|5891.35|5925.2|5887.2|10
1609094720000|2020-12-27 18:45:20|5929.78|5891.78|5929.75|5891.75|5930.44|5892.44|5929.75|5891.75|10
1609094730000|2020-12-27 18:45:30|5930.02|5892.02|5930.07|5892.07|5930.1|5892.1|5929.44|5891.44|10
1609094740000|2020-12-27 18:45:40|5930.06|5892.06|5930.78|5892.78|5930.82|5892.82|5930.06|5892.06|10
1609094750000|2020-12-27 18:45:50|5930.87|5892.87|5930.71|5892.71|5931.06|5893.06|5930.53|5892.53|10
1609094760000|2020-12-27 18:46:00|5930.7|5892.7|5930.3|5892.3|5930.8|5892.8|5930.29|5892.29|10
1609094770000|2020-12-27 18:46:10|5930.36|5892.36|5930.42|5892.42|5930.89|5892.89|5930.29|5892.29|10
1609094780000|2020-12-27 18:46:20|5930.62|5892.62|5931.38|5893.38|5931.38|5893.38|5930.62|5892.62|10
1609094790000|2020-12-27 18:46:30|5931.37|5893.37|5931.22|5893.22|5931.79|5893.79|5931.09|5893.09|10
1609094800000|2020-12-27 18:46:40|5931.47|5893.47|5930.12|5892.12|5931.47|5893.47|5930.12|5892.12|10
1609094810000|2020-12-27 18:46:50|5930.1|5892.1|5928.41|5890.41|5930.1|5892.1|5928.41|5890.41|10
1609094820000|2020-12-27 18:47:00|5927.97|5889.97|5927.54|5889.54|5927.97|5889.97|5927.22|5889.22|10
1609094830000|2020-12-27 18:47:10|5927.65|5889.65|5930.43|5892.43|5930.43|5892.43|5927.65|5889.65|9
1609094840000|2020-12-27 18:47:20|5930.53|5892.53|5932.94|5894.94|5933.01|5895.01|5930.53|5892.53|9
1609094850000|2020-12-27 18:47:30|5932.83|5894.83|5931.48|5893.48|5932.83|5894.83|5931.48|5893.48|10
1609094860000|2020-12-27 18:47:40|5931.49|5893.49|5931.49|5893.49|5931.54|5893.54|5930.99|5892.99|10
1609094870000|2020-12-27 18:47:50|5931.52|5893.52|5933.41|5895.41|5933.41|5895.41|5931.52|5893.52|10
1609094880000|2020-12-27 18:48:00|5933.56|5895.56|5934.88|5896.88|5934.88|5896.88|5933.56|5895.56|10
1609094890000|2020-12-27 18:48:10|5935.42|5897.42|5936.07|5898.07|5936.08|5898.08|5935.42|5897.42|10
1609094900000|2020-12-27 18:48:20|5936.4|5898.4|5937.99|5899.99|5937.99|5899.99|5936.4|5898.4|9
1609094910000|2020-12-27 18:48:30|5938.15|5900.15|5940.25|5902.25|5940.25|5902.25|5938.15|5900.15|10
1609094920000|2020-12-27 18:48:40|5940.43|5902.43|5940.52|5902.52|5940.77|5902.77|5940.37|5902.37|10
1609094930000|2020-12-27 18:48:50|5940.66|5902.66|5940.91|5902.91|5940.93|5902.93|5940.66|5902.66|10
1609094940000|2020-12-27 18:49:00|5940.9|5902.9|5941.45|5903.45|5941.45|5903.45|5940.57|5902.57|10
1609094950000|2020-12-27 18:49:10|5941.83|5903.83|5946.09|5908.09|5946.09|5908.09|5941.83|5903.83|10
1609094960000|2020-12-27 18:49:20|5945.91|5907.91|5950.47|5912.47|5950.47|5912.47|5945.91|5907.91|10
1609094970000|2020-12-27 18:49:30|5951.41|5913.41|5952.95|5914.95|5952.95|5914.95|5951.36|5913.36|10
1609094980000|2020-12-27 18:49:40|5952.77|5914.77|5953.41|5915.41|5953.59|5915.59|5952.77|5914.77|10
1609094990000|2020-12-27 18:49:50|5953.23|5915.23|5953.58|5915.58|5953.92|5915.92|5952.48|5914.48|10
1609095000000|2020-12-27 18:50:00|5953.53|5915.53|5953.7|5915.7|5953.7|5915.7|5952.87|5914.87|10
1609095010000|2020-12-27 18:50:10|5954.14|5916.14|5956.19|5918.19|5956.19|5918.19|5954.14|5916.14|10
1609095020000|2020-12-27 18:50:20|5956.38|5918.38|5956.06|5918.06|5957.07|5919.07|5955.98|5917.98|9
1609095030000|2020-12-27 18:50:30|5956|5918|5954.98|5916.98|5956.16|5918.16|5954.98|5916.98|10
1609095040000|2020-12-27 18:50:40|5954.67|5916.67|5954.07|5916.07|5954.67|5916.67|5953.75|5915.75|9
1609095050000|2020-12-27 18:50:50|5954.06|5916.06|5953.62|5915.62|5954.06|5916.06|5953.62|5915.62|10
1609095060000|2020-12-27 18:51:00|5953.64|5915.64|5953.37|5915.37|5953.66|5915.66|5953.37|5915.37|10
1609095070000|2020-12-27 18:51:10|5953.43|5915.43|5953.45|5915.45|5953.75|5915.75|5953.3|5915.3|10
1609095080000|2020-12-27 18:51:20|5953.11|5915.11|5953.61|5915.61|5953.61|5915.61|5952.84|5914.84|7
1609095090000|2020-12-27 18:51:30|5953.79|5915.79|5953.19|5915.19|5954.01|5916.01|5953.19|5915.19|9
1609095100000|2020-12-27 18:51:40|5953.24|5915.24|5954.01|5916.01|5954.01|5916.01|5953.13|5915.13|10
1609095110000|2020-12-27 18:51:50|5954.11|5916.11|5952.68|5914.68|5954.11|5916.11|5952.68|5914.68|10
1609095120000|2020-12-27 18:52:00|5952.94|5914.94|5952.33|5914.33|5952.94|5914.94|5952.12|5914.12|10
1609095130000|2020-12-27 18:52:10|5952.17|5914.17|5951.93|5913.93|5952.31|5914.31|5951.82|5913.82|10
1609095140000|2020-12-27 18:52:20|5951.85|5913.85|5952.33|5914.33|5952.59|5914.59|5951.85|5913.85|10
1609095150000|2020-12-27 18:52:30|5952.49|5914.49|5952.5|5914.5|5952.68|5914.68|5952.49|5914.49|10
1609095160000|2020-12-27 18:52:40|5952.51|5914.51|5951.73|5913.73|5952.61|5914.61|5951.73|5913.73|10
1609095170000|2020-12-27 18:52:50|5951.63|5913.63|5950.52|5912.52|5951.63|5913.63|5950.52|5912.52|9
1609095180000|2020-12-27 18:53:00|5951.06|5913.06|5953.41|5915.41|5953.41|5915.41|5951.06|5913.06|10
1609095190000|2020-12-27 18:53:10|5953.39|5915.39|5954.5|5916.5|5954.5|5916.5|5953.39|5915.39|10
1609095200000|2020-12-27 18:53:20|5954.47|5916.47|5954.48|5916.48|5954.7|5916.7|5954.37|5916.37|10
1609095210000|2020-12-27 18:53:30|5954.4|5916.4|5954.04|5916.04|5955.02|5917.02|5954.04|5916.04|9
1609095220000|2020-12-27 18:53:40|5954.05|5916.05|5953.33|5915.33|5954.05|5916.05|5953.31|5915.31|10
1609095230000|2020-12-27 18:53:50|5953.23|5915.23|5954|5916|5954|5916|5952.62|5914.62|9
1609095240000|2020-12-27 18:54:00|5954.06|5916.06|5954.2|5916.2|5954.77|5916.77|5953.93|5915.93|10
1609095250000|2020-12-27 18:54:10|5954.45|5916.45|5954.82|5916.82|5954.97|5916.97|5954.45|5916.45|10
1609095260000|2020-12-27 18:54:20|5954.57|5916.57|5954.51|5916.51|5955.2|5917.2|5954.51|5916.51|9
1609095270000|2020-12-27 18:54:30|5954.58|5916.58|5953.67|5915.67|5954.58|5916.58|5953.67|5915.67|10
1609095280000|2020-12-27 18:54:40|5953.59|5915.59|5954.35|5916.35|5954.35|5916.35|5953.4|5915.4|10
1609095290000|2020-12-27 18:54:50|5954.53|5916.53|5955.23|5917.23|5955.51|5917.51|5954.53|5916.53|10
1609095300000|2020-12-27 18:55:00|5955.66|5917.66|5955.99|5917.99|5955.99|5917.99|5955.66|5917.66|9
1609095310000|2020-12-27 18:55:10|5955.97|5917.97|5956.03|5918.03|5956.03|5918.03|5955.7|5917.7|9
1609095320000|2020-12-27 18:55:20|5956.12|5918.12|5955.84|5917.84|5956.12|5918.12|5955.82|5917.82|10
1609095330000|2020-12-27 18:55:30|5955.74|5917.74|5955.7|5917.7|5955.77|5917.77|5955.29|5917.29|9
1609095340000|2020-12-27 18:55:40|5955.24|5917.24|5953.75|5915.75|5955.24|5917.24|5953.74|5915.74|10
1609095350000|2020-12-27 18:55:50|5953.77|5915.77|5953.74|5915.74|5953.8|5915.8|5953.42|5915.42|10
1609095360000|2020-12-27 18:56:00|5953.51|5915.51|5953.36|5915.36|5953.51|5915.51|5953.36|5915.36|9
1609095370000|2020-12-27 18:56:10|5953.63|5915.63|5954.49|5916.49|5954.49|5916.49|5953.63|5915.63|9
1609095380000|2020-12-27 18:56:20|5954.37|5916.37|5954.99|5916.99|5955.01|5917.01|5954.37|5916.37|10
1609095390000|2020-12-27 18:56:30|5954.97|5916.97|5955.59|5917.59|5955.61|5917.61|5954.89|5916.89|10
1609095400000|2020-12-27 18:56:40|5955.63|5917.63|5955.49|5917.49|5955.94|5917.94|5955.38|5917.38|10
1609095410000|2020-12-27 18:56:50|5955.41|5917.41|5955.25|5917.25|5955.48|5917.48|5955.14|5917.14|9
1609095420000|2020-12-27 18:57:00|5955.41|5917.41|5956.68|5918.68|5956.68|5918.68|5955.41|5917.41|10
1609095430000|2020-12-27 18:57:10|5956.9|5918.9|5958.03|5920.03|5958.26|5920.26|5956.9|5918.9|10
1609095440000|2020-12-27 18:57:20|5957.82|5919.82|5957.33|5919.33|5957.82|5919.82|5957.33|5919.33|10
1609095450000|2020-12-27 18:57:30|5957.22|5919.22|5958.09|5920.09|5958.09|5920.09|5957.22|5919.22|10
1609095460000|2020-12-27 18:57:40|5957.89|5919.89|5957.96|5919.96|5958.18|5920.18|5957.66|5919.66|10
1609095470000|2020-12-27 18:57:50|5957.81|5919.81|5958.63|5920.63|5958.63|5920.63|5957.81|5919.81|10
1609095480000|2020-12-27 18:58:00|5958.66|5920.66|5958.7|5920.7|5959.02|5921.02|5958.58|5920.58|10
1609095490000|2020-12-27 18:58:10|5958.75|5920.75|5960.37|5922.37|5960.37|5922.37|5958.75|5920.75|10
1609095500000|2020-12-27 18:58:20|5960.71|5922.71|5962.43|5924.43|5962.6|5924.6|5960.71|5922.71|10
1609095510000|2020-12-27 18:58:30|5962.63|5924.63|5965.72|5927.72|5965.72|5927.72|5962.63|5924.63|9
1609095520000|2020-12-27 18:58:40|5965.85|5927.85|5965.43|5927.43|5966.02|5928.02|5965.43|5927.43|10
1609095530000|2020-12-27 18:58:50|5965.34|5927.34|5965.1|5927.1|5965.34|5927.34|5964.78|5926.78|10
1609095540000|2020-12-27 18:59:00|5965|5927|5963.98|5925.98|5965|5927|5963.97|5925.97|9
1609095550000|2020-12-27 18:59:10|5963.8|5925.8|5964.14|5926.14|5964.29|5926.29|5963.72|5925.72|9
1609095560000|2020-12-27 18:59:20|5964.1|5926.1|5963.48|5925.48|5964.28|5926.28|5963.39|5925.39|10
1609095570000|2020-12-27 18:59:30|5963.56|5925.56|5961.71|5923.71|5963.56|5925.56|5961.53|5923.53|10
1609095580000|2020-12-27 18:59:40|5961.92|5923.92|5962.67|5924.67|5962.67|5924.67|5961.75|5923.75|10
1609095590000|2020-12-27 18:59:50|5963.26|5925.26|5962.92|5924.92|5964.12|5926.12|5962.92|5924.92|10
1609095600000|2020-12-27 19:00:00|5963.07|5925.07|5963.57|5925.57|5963.57|5925.57|5961.84|5923.84|10
1609095610000|2020-12-27 19:00:10|5963.94|5925.94|5965.36|5927.36|5965.36|5927.36|5963.94|5925.94|10
1609095620000|2020-12-27 19:00:20|5965.19|5927.19|5964.32|5926.32|5965.19|5927.19|5963.91|5925.91|10
1609095630000|2020-12-27 19:00:30|5964.49|5926.49|5961.61|5923.61|5964.49|5926.49|5961.61|5923.61|10
1609095640000|2020-12-27 19:00:40|5960.51|5922.51|5962.82|5924.82|5962.82|5924.82|5960.51|5922.51|9
1609095650000|2020-12-27 19:00:50|5963.41|5925.41|5968.81|5930.81|5968.81|5930.81|5963.41|5925.41|10
1609095660000|2020-12-27 19:01:00|5968.22|5930.22|5968.71|5930.71|5969.03|5931.03|5968.22|5930.22|10
1609095670000|2020-12-27 19:01:10|5968.58|5930.58|5968.16|5930.16|5969.04|5931.04|5968.14|5930.14|10
1609095680000|2020-12-27 19:01:20|5968.01|5930.01|5969.76|5931.76|5969.91|5931.91|5968.01|5930.01|10
1609095690000|2020-12-27 19:01:30|5969.8|5931.8|5970.35|5932.35|5971.62|5933.62|5969.8|5931.8|10
1609095700000|2020-12-27 19:01:40|5970.27|5932.27|5967.99|5929.99|5970.27|5932.27|5967.95|5929.95|10
1609095710000|2020-12-27 19:01:50|5967.65|5929.65|5967.91|5929.91|5968.43|5930.43|5967.65|5929.65|10
1609095720000|2020-12-27 19:02:00|5967.98|5929.98|5969.04|5931.04|5970.15|5932.15|5967.98|5929.98|10
1609095730000|2020-12-27 19:02:10|5969.54|5931.54|5970.78|5932.78|5971.04|5933.04|5969.54|5931.54|10
1609095740000|2020-12-27 19:02:20|5970.83|5932.83|5969.91|5931.91|5970.83|5932.83|5969.38|5931.38|10
1609095750000|2020-12-27 19:02:30|5968.92|5930.92|5968.85|5930.85|5969.51|5931.51|5968.73|5930.73|10
1609095760000|2020-12-27 19:02:40|5969.84|5931.84|5970.44|5932.44|5970.44|5932.44|5969.79|5931.79|10
1609095770000|2020-12-27 19:02:50|5970.35|5932.35|5969.68|5931.68|5970.35|5932.35|5969.5|5931.5|10
1609095780000|2020-12-27 19:03:00|5969.72|5931.72|5969.53|5931.53|5970.02|5932.02|5969.53|5931.53|8
1609095790000|2020-12-27 19:03:10|5969.89|5931.89|5970.92|5932.92|5971.21|5933.21|5969.89|5931.89|10
1609095800000|2020-12-27 19:03:20|5970.85|5932.85|5971.12|5933.12|5971.21|5933.21|5970.49|5932.49|9
1609095810000|2020-12-27 19:03:30|5971.91|5933.91|5974.18|5936.18|5974.18|5936.18|5971.91|5933.91|10
1609095820000|2020-12-27 19:03:40|5974.42|5936.42|5973.97|5935.97|5974.42|5936.42|5973.55|5935.55|10
1609095830000|2020-12-27 19:03:50|5973.53|5935.53|5971.68|5933.68|5973.53|5935.53|5971.57|5933.57|10
1609095840000|2020-12-27 19:04:00|5971.95|5933.95|5971.8|5933.8|5972.22|5934.22|5971.79|5933.79|10
1609095850000|2020-12-27 19:04:10|5971.72|5933.72|5972.08|5934.08|5972.34|5934.34|5971.72|5933.72|10
1609095860000|2020-12-27 19:04:20|5971.99|5933.99|5971.28|5933.28|5971.99|5933.99|5971.17|5933.17|10
1609095870000|2020-12-27 19:04:30|5971.08|5933.08|5970.22|5932.22|5971.47|5933.47|5970.22|5932.22|10
1609095880000|2020-12-27 19:04:40|5969.87|5931.87|5969.09|5931.09|5969.87|5931.87|5969.09|5931.09|10
1609095890000|2020-12-27 19:04:50|5969.04|5931.04|5968.4|5930.4|5969.04|5931.04|5968.27|5930.27|10
1609095900000|2020-12-27 19:05:00|5968.41|5930.41|5967.96|5929.96|5968.41|5930.41|5967.41|5929.41|9
1609095910000|2020-12-27 19:05:10|5967.98|5929.98|5967.22|5929.22|5968.01|5930.01|5967.22|5929.22|10
1609095920000|2020-12-27 19:05:20|5967.88|5929.88|5968.29|5930.29|5968.44|5930.44|5967.88|5929.88|10
1609095930000|2020-12-27 19:05:30|5968.32|5930.32|5967.79|5929.79|5968.37|5930.37|5967.79|5929.79|10
1609095940000|2020-12-27 19:05:40|5967.87|5929.87|5966.47|5928.47|5967.87|5929.87|5966.36|5928.36|10
1609095950000|2020-12-27 19:05:50|5966.09|5928.09|5966.12|5928.12|5966.35|5928.35|5965.82|5927.82|9
1609095960000|2020-12-27 19:06:00|5965.63|5927.63|5965.35|5927.35|5965.63|5927.63|5965.33|5927.33|10
1609095970000|2020-12-27 19:06:10|5965.37|5927.37|5964.93|5926.93|5965.38|5927.38|5964.87|5926.87|10
1609095980000|2020-12-27 19:06:20|5965.47|5927.47|5966.47|5928.47|5966.5|5928.5|5965.47|5927.47|10
1609095990000|2020-12-27 19:06:30|5966.9|5928.9|5969.54|5931.54|5969.54|5931.54|5966.9|5928.9|10
1609096000000|2020-12-27 19:06:40|5969.61|5931.61|5970.75|5932.75|5970.84|5932.84|5969.61|5931.61|10
1609096010000|2020-12-27 19:06:50|5970.68|5932.68|5971.36|5933.36|5971.45|5933.45|5970.66|5932.66|10
1609096020000|2020-12-27 19:07:00|5971.63|5933.63|5972.56|5934.56|5972.65|5934.65|5971.63|5933.63|9
1609096030000|2020-12-27 19:07:10|5972.47|5934.47|5970.81|5932.81|5972.47|5934.47|5970.81|5932.81|10
1609096040000|2020-12-27 19:07:20|5970.55|5932.55|5969.96|5931.96|5970.55|5932.55|5969.84|5931.84|10
1609096050000|2020-12-27 19:07:30|5970.01|5932.01|5970.23|5932.23|5970.45|5932.45|5969.93|5931.93|10
1609096060000|2020-12-27 19:07:40|5970.32|5932.32|5970.91|5932.91|5970.91|5932.91|5970.3|5932.3|10
1609096070000|2020-12-27 19:07:50|5970.92|5932.92|5970.74|5932.74|5970.97|5932.97|5970.53|5932.53|9
1609096080000|2020-12-27 19:08:00|5970.88|5932.88|5971.75|5933.75|5971.79|5933.79|5970.88|5932.88|10
1609096090000|2020-12-27 19:08:10|5971.65|5933.65|5971.08|5933.08|5971.65|5933.65|5971.08|5933.08|6
1609096100000|2020-12-27 19:08:20|5970.43|5932.43|5969.88|5931.88|5970.43|5932.43|5969.88|5931.88|10
1609096110000|2020-12-27 19:08:30|5969.75|5931.75|5972.13|5934.13|5972.13|5934.13|5969.75|5931.75|10
1609096120000|2020-12-27 19:08:40|5972.11|5934.11|5973.03|5935.03|5973.03|5935.03|5972.11|5934.11|9
1609096130000|2020-12-27 19:08:50|5972.78|5934.78|5972.66|5934.66|5972.78|5934.78|5972.38|5934.38|10
1609096140000|2020-12-27 19:09:00|5972.78|5934.78|5972.49|5934.49|5973.01|5935.01|5972.35|5934.35|9
1609096150000|2020-12-27 19:09:10|5972.75|5934.75|5973|5935|5973.26|5935.26|5972.75|5934.75|10
1609096160000|2020-12-27 19:09:20|5973.06|5935.06|5973.85|5935.85|5973.85|5935.85|5973.06|5935.06|9
1609096170000|2020-12-27 19:09:30|5974.18|5936.18|5974.18|5936.18|5974.28|5936.28|5974.09|5936.09|10
1609096180000|2020-12-27 19:09:40|5974.17|5936.17|5974.51|5936.51|5974.52|5936.52|5974.17|5936.17|10
1609096190000|2020-12-27 19:09:50|5974.52|5936.52|5976.45|5938.45|5976.45|5938.45|5974.52|5936.52|10
1609096200000|2020-12-27 19:10:00|5976.57|5938.57|5977.18|5939.18|5977.41|5939.41|5976.57|5938.57|9
1609096210000|2020-12-27 19:10:10|5977.17|5939.17|5977.54|5939.54|5977.54|5939.54|5976.92|5938.92|10
1609096220000|2020-12-27 19:10:20|5977.53|5939.53|5977.61|5939.61|5977.79|5939.79|5977.52|5939.52|9
1609096230000|2020-12-27 19:10:30|5978.21|5940.21|5978.82|5940.82|5979.21|5941.21|5978.21|5940.21|10
1609096240000|2020-12-27 19:10:40|5978.77|5940.77|5979.17|5941.17|5979.17|5941.17|5978.67|5940.67|10
1609096250000|2020-12-27 19:10:50|5979.21|5941.21|5979.38|5941.38|5979.48|5941.48|5979.21|5941.21|10
1609096260000|2020-12-27 19:11:00|5979.39|5941.39|5979.7|5941.7|5979.7|5941.7|5979.35|5941.35|9
1609096270000|2020-12-27 19:11:10|5979.82|5941.82|5979.92|5941.92|5980.11|5942.11|5979.82|5941.82|10
1609096280000|2020-12-27 19:11:20|5979.95|5941.95|5979.83|5941.83|5980.23|5942.23|5979.83|5941.83|9
1609096290000|2020-12-27 19:11:30|5979.72|5941.72|5979.94|5941.94|5980.06|5942.06|5979.68|5941.68|10
1609096300000|2020-12-27 19:11:40|5979.95|5941.95|5980.1|5942.1|5980.1|5942.1|5979.84|5941.84|10
1609096310000|2020-12-27 19:11:50|5980.14|5942.14|5980.42|5942.42|5980.42|5942.42|5979.85|5941.85|10
1609096320000|2020-12-27 19:12:00|5980.41|5942.41|5980.33|5942.33|5980.97|5942.97|5980.17|5942.17|10
1609096330000|2020-12-27 19:12:10|5980.27|5942.27|5979.86|5941.86|5980.48|5942.48|5979.86|5941.86|9
1609096340000|2020-12-27 19:12:20|5979.72|5941.72|5978.8|5940.8|5979.75|5941.75|5978.8|5940.8|10
1609096350000|2020-12-27 19:12:30|5978.73|5940.73|5978.88|5940.88|5979.02|5941.02|5978.51|5940.51|10
1609096360000|2020-12-27 19:12:40|5978.81|5940.81|5978.26|5940.26|5978.81|5940.81|5978.24|5940.24|10
1609096370000|2020-12-27 19:12:50|5978.14|5940.14|5978.31|5940.31|5978.31|5940.31|5977.72|5939.72|10
1609096380000|2020-12-27 19:13:00|5978.38|5940.38|5978.66|5940.66|5978.73|5940.73|5978.29|5940.29|10
1609096390000|2020-12-27 19:13:10|5978.78|5940.78|5978.89|5940.89|5979.13|5941.13|5978.7|5940.7|10
1609096400000|2020-12-27 19:13:20|5978.72|5940.72|5977.35|5939.35|5978.72|5940.72|5977.03|5939.03|10
1609096410000|2020-12-27 19:13:30|5977.01|5939.01|5977.35|5939.35|5977.35|5939.35|5976.75|5938.75|9
1609096420000|2020-12-27 19:13:40|5977.53|5939.53|5978.23|5940.23|5978.23|5940.23|5977.38|5939.38|9
1609096430000|2020-12-27 19:13:50|5978.34|5940.34|5978.92|5940.92|5978.92|5940.92|5978.34|5940.34|10
1609096440000|2020-12-27 19:14:00|5978.96|5940.96|5980.03|5942.03|5980.03|5942.03|5978.95|5940.95|10
1609096450000|2020-12-27 19:14:10|5980.13|5942.13|5981|5943|5981|5943|5980.11|5942.11|8
1609096460000|2020-12-27 19:14:20|5980.89|5942.89|5981.51|5943.51|5981.58|5943.58|5980.89|5942.89|10
1609096470000|2020-12-27 19:14:30|5981.31|5943.31|5983.25|5945.25|5983.25|5945.25|5981.31|5943.31|9
1609096480000|2020-12-27 19:14:40|5983.55|5945.55|5986.76|5948.76|5986.76|5948.76|5983.48|5945.48|10
1609096490000|2020-12-27 19:14:50|5989.35|5951.35|5994.19|5956.19|5994.19|5956.19|5988.46|5950.46|10
1609096500000|2020-12-27 19:15:00|5994.27|5956.27|6001.23|5963.23|6001.23|5963.23|5994.27|5956.27|10
1609096510000|2020-12-27 19:15:10|6001.83|5963.83|6007.36|5969.36|6007.43|5969.43|6001.83|5963.83|10
1609096520000|2020-12-27 19:15:20|6006.98|5968.98|6002.35|5964.35|6006.98|5968.98|6002.35|5964.35|10
1609096530000|2020-12-27 19:15:30|6000.94|5962.94|5999.58|5961.58|6001.21|5963.21|5999.58|5961.58|10
1609096540000|2020-12-27 19:15:40|5999.57|5961.57|5999.31|5961.31|6000.01|5962.01|5999.29|5961.29|10
1609096550000|2020-12-27 19:15:50|5999.02|5961.02|5998.46|5960.46|5999.02|5961.02|5997.97|5959.97|9
1609096560000|2020-12-27 19:16:00|5998.48|5960.48|6003.75|5965.75|6003.75|5965.75|5998.48|5960.48|10
1609096570000|2020-12-27 19:16:10|6004.27|5966.27|6005.16|5967.16|6005.46|5967.46|6004.27|5966.27|10
1609096580000|2020-12-27 19:16:20|6005.2|5967.2|6007.43|5969.43|6007.43|5969.43|6004.89|5966.89|10
1609096590000|2020-12-27 19:16:30|6007.71|5969.71|6004.23|5966.23|6008.06|5970.06|6004.23|5966.23|10
1609096600000|2020-12-27 19:16:40|6003.68|5965.68|6002.16|5964.16|6003.68|5965.68|6001.67|5963.67|10
1609096610000|2020-12-27 19:16:50|6002.27|5964.27|6003.43|5965.43|6004.27|5966.27|6002.27|5964.27|10
1609096620000|2020-12-27 19:17:00|6002.97|5964.97|6002.78|5964.78|6003.15|5965.15|6002.71|5964.71|10
1609096630000|2020-12-27 19:17:10|6003.09|5965.09|6001.69|5963.69|6003.12|5965.12|6001.69|5963.69|10
1609096640000|2020-12-27 19:17:20|6001.49|5963.49|5998.32|5960.32|6001.49|5963.49|5998.02|5960.02|9
1609096650000|2020-12-27 19:17:30|5998.26|5960.26|5997.53|5959.53|5998.26|5960.26|5997.37|5959.37|10
1609096660000|2020-12-27 19:17:40|5997.5|5959.5|5996.66|5958.66|5997.5|5959.5|5996.66|5958.66|10
1609096670000|2020-12-27 19:17:50|5996.41|5958.41|5999.18|5961.18|5999.18|5961.18|5996.4|5958.4|10
1609096680000|2020-12-27 19:18:00|5999.83|5961.83|6001.05|5963.05|6001.22|5963.22|5999.72|5961.72|10
1609096690000|2020-12-27 19:18:10|6000.61|5962.61|5997.54|5959.54|6000.61|5962.61|5997.54|5959.54|10
1609096700000|2020-12-27 19:18:20|5997.67|5959.67|5997.55|5959.55|5998.15|5960.15|5997.31|5959.31|10
1609096710000|2020-12-27 19:18:30|5997.37|5959.37|5997.56|5959.56|5998.04|5960.04|5997.37|5959.37|9
1609096720000|2020-12-27 19:18:40|5997.29|5959.29|5996.63|5958.63|5997.29|5959.29|5996.37|5958.37|10
1609096730000|2020-12-27 19:18:50|5996.91|5958.91|5996.16|5958.16|5996.91|5958.91|5995.89|5957.89|9
1609096740000|2020-12-27 19:19:00|5995.65|5957.65|5994.62|5956.62|5995.65|5957.65|5994.62|5956.62|10
1609096750000|2020-12-27 19:19:10|5994.44|5956.44|5993.33|5955.33|5994.69|5956.69|5993.33|5955.33|10
1609096760000|2020-12-27 19:19:20|5993.83|5955.83|5994.73|5956.73|5994.73|5956.73|5993.78|5955.78|10
1609096770000|2020-12-27 19:19:30|5994.41|5956.41|5996.26|5958.26|5996.26|5958.26|5994.41|5956.41|10
1609096780000|2020-12-27 19:19:40|5996.4|5958.4|5995.67|5957.67|5996.4|5958.4|5995.51|5957.51|10
1609096790000|2020-12-27 19:19:50|5995.22|5957.22|5994.6|5956.6|5995.27|5957.27|5994.13|5956.13|9
1609096800000|2020-12-27 19:20:00|5994.91|5956.91|5997.89|5959.89|5997.89|5959.89|5994.91|5956.91|9
1609096810000|2020-12-27 19:20:10|5997.86|5959.86|5999.34|5961.34|5999.34|5961.34|5997.86|5959.86|10
1609096820000|2020-12-27 19:20:20|5999.29|5961.29|6000.3|5962.3|6000.43|5962.43|5999.29|5961.29|9
1609096830000|2020-12-27 19:20:30|6000.26|5962.26|6000.2|5962.2|6000.85|5962.85|6000.2|5962.2|10
1609096840000|2020-12-27 19:20:40|6000.16|5962.16|6000.62|5962.62|6000.62|5962.62|6000.16|5962.16|10
1609096850000|2020-12-27 19:20:50|6000.86|5962.86|6001.5|5963.5|6001.5|5963.5|6000.86|5962.86|9
1609096860000|2020-12-27 19:21:00|6001.78|5963.78|6002.54|5964.54|6002.54|5964.54|6001.74|5963.74|10
1609096870000|2020-12-27 19:21:10|6002.55|5964.55|6002.81|5964.81|6002.94|5964.94|6002.52|5964.52|7
1609096880000|2020-12-27 19:21:20|6003.08|5965.08|6003.04|5965.04|6003.08|5965.08|6002.81|5964.81|10
1609096890000|2020-12-27 19:21:30|6002.79|5964.79|6001.94|5963.94|6003.08|5965.08|6001.94|5963.94|10
1609096900000|2020-12-27 19:21:40|6001.89|5963.89|5999.68|5961.68|6001.9|5963.9|5999.68|5961.68|10
1609096910000|2020-12-27 19:21:50|5999.41|5961.41|5996.38|5958.38|5999.41|5961.41|5996.38|5958.38|10
1609096920000|2020-12-27 19:22:00|5996.11|5958.11|5996.41|5958.41|5996.41|5958.41|5995.29|5957.29|10
1609096930000|2020-12-27 19:22:10|5996.77|5958.77|5999.81|5961.81|5999.81|5961.81|5996.74|5958.74|10
1609096940000|2020-12-27 19:22:20|5999.48|5961.48|5999.51|5961.51|5999.81|5961.81|5999.31|5961.31|10
1609096950000|2020-12-27 19:22:30|5999.38|5961.38|5999.31|5961.31|5999.58|5961.58|5999.22|5961.22|9
1609096960000|2020-12-27 19:22:40|5999.35|5961.35|6001.77|5963.77|6001.93|5963.93|5999.33|5961.33|10
1609096970000|2020-12-27 19:22:50|6001.92|5963.92|6001.65|5963.65|6001.92|5963.92|6001.57|5963.57|10
1609096980000|2020-12-27 19:23:00|6001.72|5963.72|6002.47|5964.47|6002.55|5964.55|6001.42|5963.42|10
1609096990000|2020-12-27 19:23:10|6003.09|5965.09|6002.44|5964.44|6003.09|5965.09|6002.44|5964.44|9
1609097000000|2020-12-27 19:23:20|6002.07|5964.07|6001.99|5963.99|6002.45|5964.45|6001.84|5963.84|8
1609097010000|2020-12-27 19:23:30|6002.03|5964.03|6001.98|5963.98|6002.05|5964.05|6001.85|5963.85|8
1609097020000|2020-12-27 19:23:40|6001.93|5963.93|6001.28|5963.28|6001.93|5963.93|6000.44|5962.44|10
1609097030000|2020-12-27 19:23:50|6001.46|5963.46|6002.25|5964.25|6002.25|5964.25|6001.46|5963.46|9
1609097040000|2020-12-27 19:24:00|6002.19|5964.19|6001.85|5963.85|6002.24|5964.24|6001.81|5963.81|10
1609097050000|2020-12-27 19:24:10|6001.67|5963.67|6001.96|5963.96|6002.06|5964.06|6001.46|5963.46|10
1609097060000|2020-12-27 19:24:20|6001.93|5963.93|6001.54|5963.54|6001.93|5963.93|6001.48|5963.48|9
1609097070000|2020-12-27 19:24:30|6001.4|5963.4|6002.01|5964.01|6002.03|5964.03|6001.4|5963.4|10
1609097080000|2020-12-27 19:24:40|6002.13|5964.13|6002.06|5964.06|6002.47|5964.47|6002.05|5964.05|10
1609097090000|2020-12-27 19:24:50|6002.04|5964.04|6000.52|5962.52|6002.04|5964.04|6000.2|5962.2|10
1609097100000|2020-12-27 19:25:00|6000.62|5962.62|6004.56|5966.56|6004.61|5966.61|6000.61|5962.61|10
1609097110000|2020-12-27 19:25:10|6005.41|5967.41|6007.31|5969.31|6007.31|5969.31|6005.11|5967.11|10
1609097120000|2020-12-27 19:25:20|6008.06|5970.06|6009.92|5971.92|6010.07|5972.07|6008.01|5970.01|10
1609097130000|2020-12-27 19:25:30|6010.03|5972.03|6012.83|5974.83|6012.83|5974.83|6009.74|5971.74|10
1609097140000|2020-12-27 19:25:40|6013.08|5975.08|6013.24|5975.24|6014.04|5976.04|6012.91|5974.91|9
1609097150000|2020-12-27 19:25:50|6013.76|5975.76|6013.12|5975.12|6013.76|5975.76|6013.06|5975.06|10
1609097160000|2020-12-27 19:26:00|6012.8|5974.8|6011.96|5973.96|6012.8|5974.8|6011.82|5973.82|10
1609097170000|2020-12-27 19:26:10|6011.77|5973.77|6012.46|5974.46|6013.01|5975.01|6011.77|5973.77|10
1609097180000|2020-12-27 19:26:20|6012.38|5974.38|6008.08|5970.08|6012.73|5974.73|6008.08|5970.08|10
1609097190000|2020-12-27 19:26:30|6007.91|5969.91|6005.8|5967.8|6007.91|5969.91|6005.8|5967.8|9
1609097200000|2020-12-27 19:26:40|6005.83|5967.83|6003.73|5965.73|6006|5968|6003.73|5965.73|10
1609097210000|2020-12-27 19:26:50|6003.82|5965.82|6002.6|5964.6|6003.82|5965.82|6002.54|5964.54|10
1609097220000|2020-12-27 19:27:00|6002.41|5964.41|6002.35|5964.35|6002.54|5964.54|6002.09|5964.09|9
1609097230000|2020-12-27 19:27:10|6002.26|5964.26|6000.53|5962.53|6002.31|5964.31|6000.53|5962.53|10
1609097240000|2020-12-27 19:27:20|6000.45|5962.45|5999.16|5961.16|6000.77|5962.77|5999.16|5961.16|9
1609097250000|2020-12-27 19:27:30|5998.7|5960.7|5996.38|5958.38|5998.81|5960.81|5996.38|5958.38|10
1609097260000|2020-12-27 19:27:40|5996.54|5958.54|5993.41|5955.41|5996.54|5958.54|5993.41|5955.41|10
1609097270000|2020-12-27 19:27:50|5993.26|5955.26|5992.66|5954.66|5993.26|5955.26|5992.49|5954.49|10
1609097280000|2020-12-27 19:28:00|5992.65|5954.65|5992.12|5954.12|5992.7|5954.7|5992.05|5954.05|10
1609097290000|2020-12-27 19:28:10|5992.16|5954.16|5991.27|5953.27|5992.16|5954.16|5991.27|5953.27|10
1609097300000|2020-12-27 19:28:20|5990.99|5952.99|5990.03|5952.03|5990.99|5952.99|5990.03|5952.03|10
1609097310000|2020-12-27 19:28:30|5989.33|5951.33|5988.73|5950.73|5989.46|5951.46|5988.73|5950.73|10
1609097320000|2020-12-27 19:28:40|5988.33|5950.33|5987.11|5949.11|5988.45|5950.45|5987.11|5949.11|10
1609097330000|2020-12-27 19:28:50|5987.04|5949.04|5985.61|5947.61|5987.35|5949.35|5985.61|5947.61|10
1609097340000|2020-12-27 19:29:00|5985.53|5947.53|5987.51|5949.51|5987.51|5949.51|5985.53|5947.53|9
1609097350000|2020-12-27 19:29:10|5987.65|5949.65|5988.44|5950.44|5988.49|5950.49|5987.65|5949.65|10
1609097360000|2020-12-27 19:29:20|5988.63|5950.63|5988.58|5950.58|5988.84|5950.84|5988.37|5950.37|10
1609097370000|2020-12-27 19:29:30|5988.63|5950.63|5987.52|5949.52|5988.63|5950.63|5987.52|5949.52|10
1609097380000|2020-12-27 19:29:40|5987.46|5949.46|5987.45|5949.45|5987.47|5949.47|5987.29|5949.29|10
1609097390000|2020-12-27 19:29:50|5987.48|5949.48|5987.18|5949.18|5987.48|5949.48|5987.17|5949.17|10
1609097400000|2020-12-27 19:30:00|5987.19|5949.19|5988.69|5950.69|5988.69|5950.69|5987.19|5949.19|10
1609097410000|2020-12-27 19:30:10|5988.97|5950.97|5990.05|5952.05|5990.19|5952.19|5988.97|5950.97|10
1609097420000|2020-12-27 19:30:20|5990.54|5952.54|5992.11|5954.11|5992.11|5954.11|5990.54|5952.54|10
1609097430000|2020-12-27 19:30:30|5992.15|5954.15|5992.28|5954.28|5992.28|5954.28|5991.82|5953.82|8
1609097440000|2020-12-27 19:30:40|5992.23|5954.23|5992.75|5954.75|5993.1|5955.1|5992.23|5954.23|10
1609097450000|2020-12-27 19:30:50|5992.61|5954.61|5992.51|5954.51|5992.65|5954.65|5992.43|5954.43|9
1609097460000|2020-12-27 19:31:00|5992.59|5954.59|5992.66|5954.66|5992.66|5954.66|5991.96|5953.96|9
1609097470000|2020-12-27 19:31:10|5993.35|5955.35|5994.46|5956.46|5994.46|5956.46|5993.35|5955.35|10
1609097480000|2020-12-27 19:31:20|5994.57|5956.57|5997.2|5959.2|5997.2|5959.2|5994.57|5956.57|10
1609097490000|2020-12-27 19:31:30|5997.55|5959.55|5998.36|5960.36|5998.36|5960.36|5997.49|5959.49|9
1609097500000|2020-12-27 19:31:40|5998.74|5960.74|6002.41|5964.41|6002.45|5964.45|5998.74|5960.74|10
1609097510000|2020-12-27 19:31:50|6002.46|5964.46|6002.8|5964.8|6002.8|5964.8|6002.46|5964.46|10
1609097520000|2020-12-27 19:32:00|6002.48|5964.48|6001.18|5963.18|6002.48|5964.48|6001.18|5963.18|10
1609097530000|2020-12-27 19:32:10|6001.21|5963.21|6000.62|5962.62|6001.6|5963.6|6000.62|5962.62|10
1609097540000|2020-12-27 19:32:20|6000.65|5962.65|6000.58|5962.58|6000.94|5962.94|6000.54|5962.54|10
1609097550000|2020-12-27 19:32:30|6000.29|5962.29|6000.76|5962.76|6000.76|5962.76|6000.29|5962.29|10
1609097560000|2020-12-27 19:32:40|6000.94|5962.94|5999.2|5961.2|6000.94|5962.94|5999.2|5961.2|10
1609097570000|2020-12-27 19:32:50|5998.19|5960.19|5995.94|5957.94|5998.23|5960.23|5995.94|5957.94|10
1609097580000|2020-12-27 19:33:00|5995.63|5957.63|5995.38|5957.38|5995.63|5957.63|5994.72|5956.72|10
1609097590000|2020-12-27 19:33:10|5995.65|5957.65|5996.86|5958.86|5996.86|5958.86|5995.65|5957.65|10
1609097600000|2020-12-27 19:33:20|5997.31|5959.31|5998.58|5960.58|5998.66|5960.66|5997.21|5959.21|10
1609097610000|2020-12-27 19:33:30|5998.64|5960.64|5998.61|5960.61|5998.88|5960.88|5998.49|5960.49|10
1609097620000|2020-12-27 19:33:40|5998.53|5960.53|5998.76|5960.76|5998.78|5960.78|5998.5|5960.5|9
1609097630000|2020-12-27 19:33:50|5998.85|5960.85|5999.08|5961.08|5999.29|5961.29|5998.76|5960.76|9
1609097640000|2020-12-27 19:34:00|5999.75|5961.75|6001.69|5963.69|6001.69|5963.69|5999.75|5961.75|9
1609097650000|2020-12-27 19:34:10|6001.79|5963.79|6001.85|5963.85|6001.85|5963.85|6001.41|5963.41|10
1609097660000|2020-12-27 19:34:20|6001.78|5963.78|6001.44|5963.44|6002.03|5964.03|6001.44|5963.44|9
1609097670000|2020-12-27 19:34:30|6001|5963|6001.17|5963.17|6001.17|5963.17|6000.64|5962.64|10
1609097680000|2020-12-27 19:34:40|6001.13|5963.13|6001.12|5963.12|6001.56|5963.56|6001.12|5963.12|10
1609097690000|2020-12-27 19:34:50|6000.93|5962.93|6001.04|5963.04|6001.05|5963.05|6000.62|5962.62|10
1609097700000|2020-12-27 19:35:00|6001.03|5963.03|5999.61|5961.61|6001.07|5963.07|5999.61|5961.61|10
1609097710000|2020-12-27 19:35:10|5999.69|5961.69|6000.14|5962.14|6000.14|5962.14|5999.62|5961.62|10
1609097720000|2020-12-27 19:35:20|6000.2|5962.2|5998.93|5960.93|6000.2|5962.2|5998.93|5960.93|10
1609097730000|2020-12-27 19:35:30|5998.89|5960.89|5997.37|5959.37|5998.91|5960.91|5997.31|5959.31|10
1609097740000|2020-12-27 19:35:40|5997.28|5959.28|5996.79|5958.79|5997.28|5959.28|5996.71|5958.71|10
1609097750000|2020-12-27 19:35:50|5996.97|5958.97|5998.24|5960.24|5998.24|5960.24|5996.97|5958.97|9
1609097760000|2020-12-27 19:36:00|5998.39|5960.39|5998.05|5960.05|5998.54|5960.54|5998.05|5960.05|10
1609097770000|2020-12-27 19:36:10|5998.16|5960.16|5997.47|5959.47|5998.16|5960.16|5997.47|5959.47|10
1609097780000|2020-12-27 19:36:20|5997.15|5959.15|5997.22|5959.22|5997.28|5959.28|5996.98|5958.98|10
1609097790000|2020-12-27 19:36:30|5997.41|5959.41|5996.92|5958.92|5997.41|5959.41|5996.92|5958.92|10
1609097800000|2020-12-27 19:36:40|5997.1|5959.1|5997.59|5959.59|5997.59|5959.59|5997.04|5959.04|10
1609097810000|2020-12-27 19:36:50|5997.8|5959.8|5999.21|5961.21|5999.21|5961.21|5997.8|5959.8|9
1609097820000|2020-12-27 19:37:00|5999.52|5961.52|5999.96|5961.96|6000.03|5962.03|5999.52|5961.52|10
1609097830000|2020-12-27 19:37:10|5999.87|5961.87|6000.26|5962.26|6000.85|5962.85|5999.78|5961.78|10
1609097840000|2020-12-27 19:37:20|6000.42|5962.42|6002.65|5964.65|6002.65|5964.65|6000.23|5962.23|10
1609097850000|2020-12-27 19:37:30|6003.17|5965.17|6005.37|5967.37|6005.37|5967.37|6003.17|5965.17|10
1609097860000|2020-12-27 19:37:40|6005.51|5967.51|6006.9|5968.9|6007.16|5969.16|6005.51|5967.51|10
1609097870000|2020-12-27 19:37:50|6007.12|5969.12|6007|5969|6007.65|5969.65|6007|5969|10
1609097880000|2020-12-27 19:38:00|6006.83|5968.83|6007.37|5969.37|6007.64|5969.64|6006.83|5968.83|10
1609097890000|2020-12-27 19:38:10|6007.5|5969.5|6007.42|5969.42|6007.68|5969.68|6007.41|5969.41|9
1609097900000|2020-12-27 19:38:20|6007.16|5969.16|6007.08|5969.08|6007.74|5969.74|6007.03|5969.03|10
1609097910000|2020-12-27 19:38:30|6007.2|5969.2|6007.17|5969.17|6007.53|5969.53|6007.17|5969.17|10
1609097920000|2020-12-27 19:38:40|6006.71|5968.71|6007.51|5969.51|6007.51|5969.51|6006.64|5968.64|10
1609097930000|2020-12-27 19:38:50|6007.5|5969.5|6008.67|5970.67|6008.72|5970.72|6007.5|5969.5|8
1609097940000|2020-12-27 19:39:00|6008.49|5970.49|6008|5970|6008.49|5970.49|6007.75|5969.75|10
1609097950000|2020-12-27 19:39:10|6008.01|5970.01|6006.9|5968.9|6008.04|5970.04|6006.9|5968.9|9
1609097960000|2020-12-27 19:39:20|6006.77|5968.77|6003.78|5965.78|6006.77|5968.77|6003.78|5965.78|10
1609097970000|2020-12-27 19:39:30|6003.47|5965.47|6003.49|5965.49|6003.6|5965.6|6003.12|5965.12|10
1609097980000|2020-12-27 19:39:40|6003.55|5965.55|6002.69|5964.69|6003.55|5965.55|6002.69|5964.69|10
1609097990000|2020-12-27 19:39:50|6002.65|5964.65|5998.91|5960.91|6002.65|5964.65|5998.91|5960.91|9
1609098000000|2020-12-27 19:40:00|5998.69|5960.69|5998.16|5960.16|5998.85|5960.85|5997.49|5959.49|10
1609098010000|2020-12-27 19:40:10|5998.7|5960.7|5999.81|5961.81|6000.19|5962.19|5998.7|5960.7|10
1609098020000|2020-12-27 19:40:20|6000.47|5962.47|6000.79|5962.79|6000.92|5962.92|6000.47|5962.47|10
1609098030000|2020-12-27 19:40:30|6000.64|5962.64|5999.79|5961.79|6000.71|5962.71|5999.79|5961.79|10
1609098040000|2020-12-27 19:40:40|5999.84|5961.84|6000.34|5962.34|6000.48|5962.48|5999.84|5961.84|8
1609098050000|2020-12-27 19:40:50|6000.02|5962.02|6000|5962|6000.05|5962.05|5999.92|5961.92|10
1609098060000|2020-12-27 19:41:00|6000.23|5962.23|6001.41|5963.41|6001.41|5963.41|6000.23|5962.23|10
1609098070000|2020-12-27 19:41:10|6001.5|5963.5|6002.26|5964.26|6002.26|5964.26|6001.31|5963.31|10
1609098080000|2020-12-27 19:41:20|6002.43|5964.43|6003.23|5965.23|6003.23|5965.23|6002.43|5964.43|9
1609098090000|2020-12-27 19:41:30|6003.28|5965.28|6003.3|5965.3|6003.72|5965.72|6003.28|5965.28|10
1609098100000|2020-12-27 19:41:40|6003.2|5965.2|6002.96|5964.96|6003.38|5965.38|6002.96|5964.96|10
1609098110000|2020-12-27 19:41:50|6002.95|5964.95|6002.75|5964.75|6002.96|5964.96|6002.64|5964.64|10
1609098120000|2020-12-27 19:42:00|6002.72|5964.72|6004.68|5966.68|6004.68|5966.68|6002.72|5964.72|10
1609098130000|2020-12-27 19:42:10|6005.35|5967.35|6006.67|5968.67|6006.67|5968.67|6005.35|5967.35|9
1609098140000|2020-12-27 19:42:20|6006.75|5968.75|6005.97|5967.97|6006.78|5968.78|6005.97|5967.97|10
1609098150000|2020-12-27 19:42:30|6005.92|5967.92|6005.26|5967.26|6005.96|5967.96|6005.09|5967.09|9
1609098160000|2020-12-27 19:42:40|6005.36|5967.36|6005.15|5967.15|6005.36|5967.36|6005.15|5967.15|9
1609098170000|2020-12-27 19:42:50|6005.24|5967.24|6004.81|5966.81|6005.35|5967.35|6004.6|5966.6|10
1609098180000|2020-12-27 19:43:00|6004.83|5966.83|6003.05|5965.05|6004.96|5966.96|6003.05|5965.05|10
1609098190000|2020-12-27 19:43:10|6001.87|5963.87|5997.9|5959.9|6001.87|5963.87|5997.9|5959.9|10
1609098200000|2020-12-27 19:43:20|5997.83|5959.83|5996.34|5958.34|5997.83|5959.83|5996.24|5958.24|9
1609098210000|2020-12-27 19:43:30|5996.23|5958.23|5996.4|5958.4|5996.4|5958.4|5995.85|5957.85|10
1609098220000|2020-12-27 19:43:40|5996.38|5958.38|5995.98|5957.98|5996.51|5958.51|5995.98|5957.98|10
1609098230000|2020-12-27 19:43:50|5996.06|5958.06|5998.08|5960.08|5998.18|5960.18|5996.06|5958.06|10
1609098240000|2020-12-27 19:44:00|5998.45|5960.45|5999.67|5961.67|5999.99|5961.99|5998.45|5960.45|10
1609098250000|2020-12-27 19:44:10|5999.7|5961.7|5999.38|5961.38|6000.27|5962.27|5999.38|5961.38|10
1609098260000|2020-12-27 19:44:20|5999.13|5961.13|5998.34|5960.34|5999.18|5961.18|5998.31|5960.31|10
1609098270000|2020-12-27 19:44:30|5998.24|5960.24|5997.61|5959.61|5998.4|5960.4|5997.61|5959.61|9
1609098280000|2020-12-27 19:44:40|5997.45|5959.45|5996.66|5958.66|5997.48|5959.48|5996.37|5958.37|10
1609098290000|2020-12-27 19:44:50|5996.92|5958.92|5996.26|5958.26|5996.92|5958.92|5996.22|5958.22|10
1609098300000|2020-12-27 19:45:00|5996.22|5958.22|5996.31|5958.31|5996.31|5958.31|5995.99|5957.99|10
1609098310000|2020-12-27 19:45:10|5996.08|5958.08|5996.81|5958.81|5997.06|5959.06|5995.95|5957.95|10
1609098320000|2020-12-27 19:45:20|5996.93|5958.93|6000.56|5962.56|6000.56|5962.56|5996.93|5958.93|10
1609098330000|2020-12-27 19:45:30|6001.53|5963.53|6004.48|5966.48|6004.59|5966.59|6001.53|5963.53|9
1609098340000|2020-12-27 19:45:40|6004.87|5966.87|6007.19|5969.19|6007.19|5969.19|6004.87|5966.87|10
1609098350000|2020-12-27 19:45:50|6007.16|5969.16|6008.63|5970.63|6008.67|5970.67|6007.16|5969.16|9
1609098360000|2020-12-27 19:46:00|6008.62|5970.62|6010.31|5972.31|6010.31|5972.31|6008.55|5970.55|10
1609098370000|2020-12-27 19:46:10|6010.46|5972.46|6011.81|5973.81|6011.81|5973.81|6010.46|5972.46|10
1609098380000|2020-12-27 19:46:20|6012.03|5974.03|6016.97|5978.97|6016.97|5978.97|6012.03|5974.03|10
1609098390000|2020-12-27 19:46:30|6017.12|5979.12|6018.77|5980.77|6018.77|5980.77|6016.57|5978.57|10
1609098400000|2020-12-27 19:46:40|6018.52|5980.52|6019.54|5981.54|6019.54|5981.54|6018.52|5980.52|10
1609098410000|2020-12-27 19:46:50|6019.45|5981.45|6019.15|5981.15|6019.45|5981.45|6018.68|5980.68|10
1609098420000|2020-12-27 19:47:00|6019.11|5981.11|6020.54|5982.54|6020.54|5982.54|6018.94|5980.94|10
1609098430000|2020-12-27 19:47:10|6020.59|5982.59|6022.9|5984.9|6023.28|5985.28|6020.59|5982.59|10
1609098440000|2020-12-27 19:47:20|6023.44|5985.44|6024.52|5986.52|6024.52|5986.52|6023.3|5985.3|10
1609098450000|2020-12-27 19:47:30|6024.55|5986.55|6021.89|5983.89|6024.55|5986.55|6021.89|5983.89|10
1609098460000|2020-12-27 19:47:40|6021.75|5983.75|6021.3|5983.3|6021.8|5983.8|6021.11|5983.11|9
1609098470000|2020-12-27 19:47:50|6021|5983|6021.1|5983.1|6021.3|5983.3|6021|5983|10
1609098480000|2020-12-27 19:48:00|6021.12|5983.12|6021.89|5983.89|6021.89|5983.89|6020.71|5982.71|10
1609098490000|2020-12-27 19:48:10|6021.85|5983.85|6024.81|5986.81|6024.81|5986.81|6021.59|5983.59|10
1609098500000|2020-12-27 19:48:20|6024.59|5986.59|6025.6|5987.6|6025.6|5987.6|6024.38|5986.38|10
1609098510000|2020-12-27 19:48:30|6025.62|5987.62|6026.96|5988.96|6026.96|5988.96|6025.53|5987.53|10
1609098520000|2020-12-27 19:48:40|6027.25|5989.25|6028.01|5990.01|6028.08|5990.08|6027.25|5989.25|10
1609098530000|2020-12-27 19:48:50|6028.07|5990.07|6029.58|5991.58|6029.64|5991.64|6028.07|5990.07|10
1609098540000|2020-12-27 19:49:00|6029.74|5991.74|6029.39|5991.39|6029.74|5991.74|6029.34|5991.34|10
1609098550000|2020-12-27 19:49:10|6029.48|5991.48|6029.48|5991.48|6029.8|5991.8|6029.48|5991.48|10
1609098560000|2020-12-27 19:49:20|6029.35|5991.35|6026.38|5988.38|6029.35|5991.35|6026.38|5988.38|10
1609098570000|2020-12-27 19:49:30|6025.88|5987.88|6024.68|5986.68|6025.88|5987.88|6024.68|5986.68|10
1609098580000|2020-12-27 19:49:40|6024.54|5986.54|6025.34|5987.34|6025.34|5987.34|6024.49|5986.49|9
1609098590000|2020-12-27 19:49:50|6026.06|5988.06|6027.56|5989.56|6027.56|5989.56|6026.06|5988.06|10
1609098600000|2020-12-27 19:50:00|6027.73|5989.73|6026.8|5988.8|6027.92|5989.92|6026.8|5988.8|10
1609098610000|2020-12-27 19:50:10|6026.83|5988.83|6027.71|5989.71|6027.81|5989.81|6026.83|5988.83|10
1609098620000|2020-12-27 19:50:20|6027.82|5989.82|6026.22|5988.22|6027.82|5989.82|6026.22|5988.22|10
1609098630000|2020-12-27 19:50:30|6026.51|5988.51|6024.53|5986.53|6026.51|5988.51|6024.53|5986.53|10
1609098640000|2020-12-27 19:50:40|6024.23|5986.23|6024.54|5986.54|6024.69|5986.69|6024.23|5986.23|9
1609098650000|2020-12-27 19:50:50|6024.27|5986.27|6024.08|5986.08|6024.27|5986.27|6024.08|5986.08|9
1609098660000|2020-12-27 19:51:00|6023.87|5985.87|6022.4|5984.4|6023.87|5985.87|6022.4|5984.4|10
1609098670000|2020-12-27 19:51:10|6022.17|5984.17|6019.89|5981.89|6022.31|5984.31|6019.89|5981.89|10
1609098680000|2020-12-27 19:51:20|6019.08|5981.08|6016.41|5978.41|6019.08|5981.08|6016.41|5978.41|10
1609098690000|2020-12-27 19:51:30|6016.4|5978.4|6015.95|5977.95|6016.55|5978.55|6015.95|5977.95|8
1609098700000|2020-12-27 19:51:40|6015.8|5977.8|6014.94|5976.94|6015.87|5977.87|6014.94|5976.94|10
1609098710000|2020-12-27 19:51:50|6014.7|5976.7|6011.8|5973.8|6014.7|5976.7|6011.72|5973.72|10
1609098720000|2020-12-27 19:52:00|6011.85|5973.85|6012|5974|6012.29|5974.29|6011.48|5973.48|10
1609098730000|2020-12-27 19:52:10|6012.1|5974.1|6011.33|5973.33|6012.1|5974.1|6011.33|5973.33|8
1609098740000|2020-12-27 19:52:20|6011.53|5973.53|6010.13|5972.13|6011.53|5973.53|6010.13|5972.13|10
1609098750000|2020-12-27 19:52:30|6009.77|5971.77|6007.61|5969.61|6009.77|5971.77|6007.61|5969.61|10
1609098760000|2020-12-27 19:52:40|6007.37|5969.37|6005.41|5967.41|6007.37|5969.37|6005.22|5967.22|9
1609098770000|2020-12-27 19:52:50|6005.43|5967.43|6004.58|5966.58|6005.43|5967.43|6004.58|5966.58|10
1609098780000|2020-12-27 19:53:00|6004.52|5966.52|6003.7|5965.7|6004.52|5966.52|6003.56|5965.56|10
1609098790000|2020-12-27 19:53:10|6004.37|5966.37|6007.55|5969.55|6007.55|5969.55|6004.37|5966.37|10
1609098800000|2020-12-27 19:53:20|6007.49|5969.49|6008.15|5970.15|6008.3|5970.3|6007.49|5969.49|10
1609098810000|2020-12-27 19:53:30|6008.23|5970.23|6007.29|5969.29|6008.26|5970.26|6007.29|5969.29|9
1609098820000|2020-12-27 19:53:40|6007.43|5969.43|6006.99|5968.99|6007.53|5969.53|6006.7|5968.7|9
1609098830000|2020-12-27 19:53:50|6006.66|5968.66|6006.08|5968.08|6006.66|5968.66|6006.08|5968.08|10
1609098840000|2020-12-27 19:54:00|6005.61|5967.61|6003.73|5965.73|6006|5968|6003.73|5965.73|10
1609098850000|2020-12-27 19:54:10|6003.65|5965.65|6004.63|5966.63|6004.66|5966.66|6003.35|5965.35|9
1609098860000|2020-12-27 19:54:20|6005.28|5967.28|6006.52|5968.52|6006.52|5968.52|6005.28|5967.28|10
1609098870000|2020-12-27 19:54:30|6006.32|5968.32|6007.18|5969.18|6007.19|5969.19|6006.32|5968.32|10
1609098880000|2020-12-27 19:54:40|6007.3|5969.3|6008.17|5970.17|6008.31|5970.31|6007.3|5969.3|10
1609098890000|2020-12-27 19:54:50|6008.08|5970.08|6011.79|5973.79|6011.79|5973.79|6008.08|5970.08|10
1609098900000|2020-12-27 19:55:00|6012.52|5974.52|6013.68|5975.68|6013.69|5975.69|6012.52|5974.52|10
1609098910000|2020-12-27 19:55:10|6014.06|5976.06|6014.24|5976.24|6014.67|5976.67|6014.06|5976.06|10
1609098920000|2020-12-27 19:55:20|6014.02|5976.02|6012.75|5974.75|6014.02|5976.02|6012.75|5974.75|10
1609098930000|2020-12-27 19:55:30|6012.67|5974.67|6012.24|5974.24|6013.33|5975.33|6012.24|5974.24|10
1609098940000|2020-12-27 19:55:40|6012.07|5974.07|6011.34|5973.34|6012.47|5974.47|6011.34|5973.34|10
1609098950000|2020-12-27 19:55:50|6011.14|5973.14|6010.18|5972.18|6011.15|5973.15|6010.18|5972.18|10
1609098960000|2020-12-27 19:56:00|6009.86|5971.86|6007.57|5969.57|6009.86|5971.86|6007.57|5969.57|10
1609098970000|2020-12-27 19:56:10|6007.52|5969.52|6008.78|5970.78|6008.78|5970.78|6007.44|5969.44|9
1609098980000|2020-12-27 19:56:20|6008.94|5970.94|6010.56|5972.56|6010.56|5972.56|6008.94|5970.94|10
1609098990000|2020-12-27 19:56:30|6011.14|5973.14|6012.54|5974.54|6012.54|5974.54|6011.14|5973.14|10
1609099000000|2020-12-27 19:56:40|6012.61|5974.61|6014.66|5976.66|6014.66|5976.66|6012.61|5974.61|10
1609099010000|2020-12-27 19:56:50|6014.82|5976.82|6017.12|5979.12|6017.13|5979.13|6014.82|5976.82|10
1609099020000|2020-12-27 19:57:00|6017.74|5979.74|6018.37|5980.37|6018.6|5980.6|6017.74|5979.74|10
1609099030000|2020-12-27 19:57:10|6018.28|5980.28|6016.89|5978.89|6018.4|5980.4|6016.89|5978.89|10
1609099040000|2020-12-27 19:57:20|6017.01|5979.01|6016.9|5978.9|6017.01|5979.01|6016.82|5978.82|9
1609099050000|2020-12-27 19:57:30|6016.81|5978.81|6017.32|5979.32|6017.32|5979.32|6016.6|5978.6|10
1609099060000|2020-12-27 19:57:40|6017.44|5979.44|6017.28|5979.28|6017.66|5979.66|6016.92|5978.92|9
1609099070000|2020-12-27 19:57:50|6017.46|5979.46|6018.38|5980.38|6018.38|5980.38|6017.24|5979.24|10
1609099080000|2020-12-27 19:58:00|6018.03|5980.03|6016.06|5978.06|6018.03|5980.03|6015.93|5977.93|10
1609099090000|2020-12-27 19:58:10|6016|5978|6015.11|5977.11|6016.02|5978.02|6015.11|5977.11|10
1609099100000|2020-12-27 19:58:20|6014.91|5976.91|6014.35|5976.35|6014.91|5976.91|6014.06|5976.06|10
1609099110000|2020-12-27 19:58:30|6014.71|5976.71|6014.93|5976.93|6015.12|5977.12|6014.37|5976.37|10
1609099120000|2020-12-27 19:58:40|6014.97|5976.97|6014.9|5976.9|6014.98|5976.98|6014.83|5976.83|10
1609099130000|2020-12-27 19:58:50|6014.99|5976.99|6015.35|5977.35|6015.38|5977.38|6014.96|5976.96|10
1609099140000|2020-12-27 19:59:00|6015.45|5977.45|6015.29|5977.29|6015.62|5977.62|6015.29|5977.29|10
1609099150000|2020-12-27 19:59:10|6015.32|5977.32|6015.05|5977.05|6015.35|5977.35|6014.99|5976.99|10
1609099160000|2020-12-27 19:59:20|6014.63|5976.63|6013.93|5975.93|6014.63|5976.63|6013.9|5975.9|10
1609099170000|2020-12-27 19:59:30|6014.17|5976.17|6015.95|5977.95|6015.95|5977.95|6014.17|5976.17|9
1609099180000|2020-12-27 19:59:40|6016.92|5978.92|6019.56|5981.56|6019.56|5981.56|6016.92|5978.92|10
1609099190000|2020-12-27 19:59:50|6019.6|5981.6|6019.56|5981.56|6019.6|5981.6|6018.96|5980.96|10
1609099200000|2020-12-27 20:00:00|6019.47|5981.47|6018.02|5980.02|6019.59|5981.59|6018.02|5980.02|10
1609099210000|2020-12-27 20:00:10|6017.3|5979.3|6014.02|5976.02|6017.3|5979.3|6014.02|5976.02|10
1609099220000|2020-12-27 20:00:20|6013.25|5975.25|6009.61|5971.61|6013.25|5975.25|6009.61|5971.61|9
1609099230000|2020-12-27 20:00:30|6009.48|5971.48|6011.36|5973.36|6011.36|5973.36|6009.48|5971.48|10
1609099240000|2020-12-27 20:00:40|6012.31|5974.31|6013.55|5975.55|6013.71|5975.71|6012.31|5974.31|10
1609099250000|2020-12-27 20:00:50|6013.63|5975.63|6011.88|5973.88|6013.65|5975.65|6011.88|5973.88|10
1609099260000|2020-12-27 20:01:00|6011.84|5973.84|6010.89|5972.89|6011.84|5973.84|6010.77|5972.77|9
1609099270000|2020-12-27 20:01:10|6010.85|5972.85|6009.74|5971.74|6010.85|5972.85|6009.74|5971.74|10
1609099280000|2020-12-27 20:01:20|6010|5972|6010.04|5972.04|6010.22|5972.22|6009.85|5971.85|9
1609099290000|2020-12-27 20:01:30|6009.93|5971.93|6009.87|5971.87|6010.12|5972.12|6009.71|5971.71|7
1609099300000|2020-12-27 20:01:40|6009.78|5971.78|6009.07|5971.07|6010.1|5972.1|6009.02|5971.02|10
1609099310000|2020-12-27 20:01:50|6008.07|5970.07|6006.04|5968.04|6008.07|5970.07|6006.04|5968.04|10
1609099320000|2020-12-27 20:02:00|6005.57|5967.57|6002.34|5964.34|6005.57|5967.57|6002.14|5964.14|10
1609099330000|2020-12-27 20:02:10|6002.01|5964.01|6000.47|5962.47|6002.45|5964.45|6000.47|5962.47|10
1609099340000|2020-12-27 20:02:20|5999.94|5961.94|5993.21|5955.21|5999.94|5961.94|5993.21|5955.21|10
1609099350000|2020-12-27 20:02:30|5992.48|5954.48|5991.72|5953.72|5992.48|5954.48|5991.2|5953.2|10
1609099360000|2020-12-27 20:02:40|5991.98|5953.98|5992.84|5954.84|5993.14|5955.14|5991.98|5953.98|10
1609099370000|2020-12-27 20:02:50|5993.32|5955.32|5991.95|5953.95|5993.32|5955.32|5991.95|5953.95|9
1609099380000|2020-12-27 20:03:00|5991.63|5953.63|5990.44|5952.44|5991.63|5953.63|5990.44|5952.44|9
1609099390000|2020-12-27 20:03:10|5990.16|5952.16|5986.33|5948.33|5990.16|5952.16|5986.33|5948.33|9
1609099400000|2020-12-27 20:03:20|5985.53|5947.53|5982.86|5944.86|5985.53|5947.53|5981.98|5943.98|10
1609099410000|2020-12-27 20:03:30|5983.07|5945.07|5981.51|5943.51|5983.07|5945.07|5981.51|5943.51|10
1609099420000|2020-12-27 20:03:40|5981.02|5943.02|5973.65|5935.65|5981.02|5943.02|5973.65|5935.65|10
1609099430000|2020-12-27 20:03:50|5972.36|5934.36|5970.64|5932.64|5972.36|5934.36|5970.64|5932.64|10
1609099440000|2020-12-27 20:04:00|5970.76|5932.76|5971.29|5933.29|5971.93|5933.93|5970.76|5932.76|10
1609099450000|2020-12-27 20:04:10|5970.99|5932.99|5970.71|5932.71|5971.13|5933.13|5970.24|5932.24|10
1609099460000|2020-12-27 20:04:20|5970.93|5932.93|5972.06|5934.06|5972.46|5934.46|5970.85|5932.85|10
1609099470000|2020-12-27 20:04:30|5971.93|5933.93|5973.27|5935.27|5973.91|5935.91|5971.85|5933.85|10
1609099480000|2020-12-27 20:04:40|5973.21|5935.21|5969.94|5931.94|5973.69|5935.69|5969.94|5931.94|10
1609099490000|2020-12-27 20:04:50|5969.57|5931.57|5967.19|5929.19|5969.57|5931.57|5967.19|5929.19|10
1609099500000|2020-12-27 20:05:00|5966.95|5928.95|5965.86|5927.86|5966.95|5928.95|5965.33|5927.33|10
1609099510000|2020-12-27 20:05:10|5965.87|5927.87|5966.11|5928.11|5966.11|5928.11|5964.85|5926.85|10
1609099520000|2020-12-27 20:05:20|5966.43|5928.43|5964.88|5926.88|5966.43|5928.43|5964.88|5926.88|8
1609099530000|2020-12-27 20:05:30|5964.2|5926.2|5963.83|5925.83|5964.37|5926.37|5963.83|5925.83|10
1609099540000|2020-12-27 20:05:40|5963.55|5925.55|5962.81|5924.81|5963.55|5925.55|5962.81|5924.81|10
1609099550000|2020-12-27 20:05:50|5962.78|5924.78|5958.81|5920.81|5962.78|5924.78|5958.81|5920.81|10
1609099560000|2020-12-27 20:06:00|5958.76|5920.76|5956.7|5918.7|5959.33|5921.33|5956.7|5918.7|10
1609099570000|2020-12-27 20:06:10|5956.52|5918.52|5957.67|5919.67|5957.67|5919.67|5956.52|5918.52|10
1609099580000|2020-12-27 20:06:20|5957.82|5919.82|5960.16|5922.16|5960.16|5922.16|5957.82|5919.82|9
1609099590000|2020-12-27 20:06:30|5960.11|5922.11|5960.25|5922.25|5960.78|5922.78|5959.92|5921.92|10
1609099600000|2020-12-27 20:06:40|5960.05|5922.05|5958.25|5920.25|5960.05|5922.05|5958.25|5920.25|9
1609099610000|2020-12-27 20:06:50|5957.85|5919.85|5957.29|5919.29|5957.85|5919.85|5956.83|5918.83|10
1609099620000|2020-12-27 20:07:00|5957.59|5919.59|5957.33|5919.33|5958.18|5920.18|5957.33|5919.33|10
1609099630000|2020-12-27 20:07:10|5955.84|5917.84|5948.14|5910.14|5955.84|5917.84|5947.77|5909.77|10
1609099640000|2020-12-27 20:07:20|5948.4|5910.4|5946.47|5908.47|5949.32|5911.32|5946.47|5908.47|10
1609099650000|2020-12-27 20:07:30|5946.02|5908.02|5939.94|5901.94|5946.02|5908.02|5939.94|5901.94|9
1609099660000|2020-12-27 20:07:40|5939.04|5901.04|5939.9|5901.9|5941.8|5903.8|5939.04|5901.04|10
1609099670000|2020-12-27 20:07:50|5939.79|5901.79|5939.19|5901.19|5939.83|5901.83|5938.59|5900.59|10
1609099680000|2020-12-27 20:08:00|5939.73|5901.73|5937.33|5899.33|5940.78|5902.78|5937.33|5899.33|10
1609099690000|2020-12-27 20:08:10|5937.45|5899.45|5937.69|5899.69|5938.93|5900.93|5937.45|5899.45|9
1609099700000|2020-12-27 20:08:20|5937.42|5899.42|5941.01|5903.01|5941.01|5903.01|5937.42|5899.42|10
1609099710000|2020-12-27 20:08:30|5940.88|5902.88|5940.95|5902.95|5941.41|5903.41|5940.83|5902.83|10
1609099720000|2020-12-27 20:08:40|5941.23|5903.23|5936.49|5898.49|5941.23|5903.23|5936.49|5898.49|10
1609099730000|2020-12-27 20:08:50|5937.56|5899.56|5934.46|5896.46|5937.56|5899.56|5934.12|5896.12|10
1609099740000|2020-12-27 20:09:00|5934.05|5896.05|5938.18|5900.18|5938.18|5900.18|5934.05|5896.05|10
1609099750000|2020-12-27 20:09:10|5939.26|5901.26|5941.64|5903.64|5941.64|5903.64|5939.26|5901.26|10
1609099760000|2020-12-27 20:09:20|5941.59|5903.59|5942.82|5904.82|5942.82|5904.82|5941.59|5903.59|10
1609099770000|2020-12-27 20:09:30|5943.19|5905.19|5942.94|5904.94|5943.58|5905.58|5942.94|5904.94|10
1609099780000|2020-12-27 20:09:40|5943.41|5905.41|5943.15|5905.15|5943.61|5905.61|5943.15|5905.15|10
1609099790000|2020-12-27 20:09:50|5942.96|5904.96|5944.46|5906.46|5944.46|5906.46|5942.96|5904.96|10
1609099800000|2020-12-27 20:10:00|5944.73|5906.73|5942.8|5904.8|5944.9|5906.9|5942.8|5904.8|10
1609099810000|2020-12-27 20:10:10|5942.33|5904.33|5939.89|5901.89|5942.33|5904.33|5939.89|5901.89|10
1609099820000|2020-12-27 20:10:20|5940.04|5902.04|5938.06|5900.06|5940.04|5902.04|5938.06|5900.06|10
1609099830000|2020-12-27 20:10:30|5937.97|5899.97|5936.14|5898.14|5938.17|5900.17|5936.14|5898.14|9
1609099840000|2020-12-27 20:10:40|5935.81|5897.81|5937.57|5899.57|5937.77|5899.77|5935.53|5897.53|10
1609099850000|2020-12-27 20:10:50|5937.46|5899.46|5938.95|5900.95|5938.98|5900.98|5937.46|5899.46|9
1609099860000|2020-12-27 20:11:00|5938.67|5900.67|5938.76|5900.76|5938.88|5900.88|5938.27|5900.27|9
1609099870000|2020-12-27 20:11:10|5938.99|5900.99|5941.73|5903.73|5941.73|5903.73|5938.99|5900.99|10
1609099880000|2020-12-27 20:11:20|5941.78|5903.78|5944.79|5906.79|5945.08|5907.08|5941.78|5903.78|10
1609099890000|2020-12-27 20:11:30|5944.83|5906.83|5944.68|5906.68|5944.97|5906.97|5944.49|5906.49|10
1609099900000|2020-12-27 20:11:40|5944.73|5906.73|5944.67|5906.67|5945|5907|5943.76|5905.76|9
1609099910000|2020-12-27 20:11:50|5944.85|5906.85|5946.01|5908.01|5946.01|5908.01|5944.85|5906.85|10
1609099920000|2020-12-27 20:12:00|5945.59|5907.59|5947.87|5909.87|5947.87|5909.87|5945.58|5907.58|10
1609099930000|2020-12-27 20:12:10|5947.62|5909.62|5950.24|5912.24|5950.24|5912.24|5947.62|5909.62|10
1609099940000|2020-12-27 20:12:20|5949.92|5911.92|5951.68|5913.68|5951.68|5913.68|5949.81|5911.81|9
1609099950000|2020-12-27 20:12:30|5951.16|5913.16|5952.75|5914.75|5952.75|5914.75|5951.16|5913.16|10
1609099960000|2020-12-27 20:12:40|5952.62|5914.62|5952.22|5914.22|5952.62|5914.62|5952.22|5914.22|10
1609099970000|2020-12-27 20:12:50|5952.49|5914.49|5953.97|5915.97|5953.97|5915.97|5952.49|5914.49|10
1609099980000|2020-12-27 20:13:00|5952.79|5914.79|5952.15|5914.15|5952.79|5914.79|5951.61|5913.61|9
1609099990000|2020-12-27 20:13:10|5952.34|5914.34|5954.63|5916.63|5954.63|5916.63|5952.34|5914.34|9
1609100000000|2020-12-27 20:13:20|5954.58|5916.58|5957.19|5919.19|5957.19|5919.19|5954.55|5916.55|10
1609100010000|2020-12-27 20:13:30|5957.12|5919.12|5959.48|5921.48|5959.48|5921.48|5956.92|5918.92|10
1609100020000|2020-12-27 20:13:40|5959.28|5921.28|5959.59|5921.59|5959.59|5921.59|5958.72|5920.72|10
1609100030000|2020-12-27 20:13:50|5960.87|5922.87|5962.91|5924.91|5962.91|5924.91|5960.87|5922.87|10
1609100040000|2020-12-27 20:14:00|5962.95|5924.95|5963.1|5925.1|5963.44|5925.44|5962.64|5924.64|10
1609100050000|2020-12-27 20:14:10|5962.68|5924.68|5960.74|5922.74|5962.68|5924.68|5960.74|5922.74|10
1609100060000|2020-12-27 20:14:20|5960.64|5922.64|5958.49|5920.49|5960.64|5922.64|5958.49|5920.49|10
1609100070000|2020-12-27 20:14:30|5958.09|5920.09|5957.08|5919.08|5958.09|5920.09|5957.08|5919.08|10
1609100080000|2020-12-27 20:14:40|5957.15|5919.15|5957.57|5919.57|5957.6|5919.6|5956.89|5918.89|10
1609100090000|2020-12-27 20:14:50|5957.69|5919.69|5959.82|5921.82|5959.87|5921.87|5957.69|5919.69|10
1609100100000|2020-12-27 20:15:00|5959.7|5921.7|5959.48|5921.48|5960|5922|5959.44|5921.44|10
1609100110000|2020-12-27 20:15:10|5958.12|5920.12|5954.71|5916.71|5958.12|5920.12|5954.71|5916.71|10
1609100120000|2020-12-27 20:15:20|5955.07|5917.07|5951.56|5913.56|5955.07|5917.07|5951.56|5913.56|10
1609100130000|2020-12-27 20:15:30|5950.85|5912.85|5951.36|5913.36|5951.36|5913.36|5950.59|5912.59|10
1609100140000|2020-12-27 20:15:40|5951.87|5913.87|5952.92|5914.92|5952.98|5914.98|5951.87|5913.87|10
1609100150000|2020-12-27 20:15:50|5953.06|5915.06|5953.39|5915.39|5953.9|5915.9|5953.06|5915.06|10
1609100160000|2020-12-27 20:16:00|5953.43|5915.43|5950.46|5912.46|5953.43|5915.43|5950.46|5912.46|10
1609100170000|2020-12-27 20:16:10|5950.31|5912.31|5948.21|5910.21|5950.31|5912.31|5948.21|5910.21|10
1609100180000|2020-12-27 20:16:20|5948.23|5910.23|5947.94|5909.94|5948.23|5910.23|5947.17|5909.17|9
1609100190000|2020-12-27 20:16:30|5948.05|5910.05|5947.78|5909.78|5948.6|5910.6|5947.78|5909.78|10
1609100200000|2020-12-27 20:16:40|5947.68|5909.68|5946.51|5908.51|5947.68|5909.68|5946.51|5908.51|10
1609100210000|2020-12-27 20:16:50|5946.72|5908.72|5945.97|5907.97|5946.82|5908.82|5945.97|5907.97|10
1609100220000|2020-12-27 20:17:00|5946.38|5908.38|5943.28|5905.28|5946.71|5908.71|5943.2|5905.2|10
1609100230000|2020-12-27 20:17:10|5942.8|5904.8|5937.8|5899.8|5942.8|5904.8|5937.8|5899.8|10
1609100240000|2020-12-27 20:17:20|5937.33|5899.33|5935.01|5897.01|5937.33|5899.33|5934.96|5896.96|10
1609100250000|2020-12-27 20:17:30|5935.34|5897.34|5935.4|5897.4|5936.47|5898.47|5935.3|5897.3|10
1609100260000|2020-12-27 20:17:40|5935.35|5897.35|5935.22|5897.22|5935.35|5897.35|5934.46|5896.46|10
1609100270000|2020-12-27 20:17:50|5935.6|5897.6|5933.68|5895.68|5935.87|5897.87|5933.68|5895.68|10
1609100280000|2020-12-27 20:18:00|5933.09|5895.09|5928.25|5890.25|5933.56|5895.56|5928.2|5890.2|10
1609100290000|2020-12-27 20:18:10|5927.74|5889.74|5921.79|5883.79|5927.74|5889.74|5921.79|5883.79|10
1609100300000|2020-12-27 20:18:20|5921.7|5883.7|5915.65|5877.65|5921.7|5883.7|5915.65|5877.65|10
1609100310000|2020-12-27 20:18:30|5915.63|5877.63|5916.93|5878.93|5916.93|5878.93|5915.63|5877.63|10
1609100320000|2020-12-27 20:18:40|5917.16|5879.16|5918.38|5880.38|5918.47|5880.47|5917.16|5879.16|10
1609100330000|2020-12-27 20:18:50|5918.43|5880.43|5921.16|5883.16|5921.16|5883.16|5918.26|5880.26|10
1609100340000|2020-12-27 20:19:00|5921.4|5883.4|5926.67|5888.67|5926.67|5888.67|5921.4|5883.4|10
1609100350000|2020-12-27 20:19:10|5927.67|5889.67|5930.11|5892.11|5930.15|5892.15|5927.67|5889.67|10
1609100360000|2020-12-27 20:19:20|5930.16|5892.16|5928.1|5890.1|5930.16|5892.16|5928.1|5890.1|10
1609100370000|2020-12-27 20:19:30|5927.99|5889.99|5928.26|5890.26|5928.3|5890.3|5927.94|5889.94|10
1609100380000|2020-12-27 20:19:40|5928.21|5890.21|5930|5892|5930|5892|5928.1|5890.1|10
1609100390000|2020-12-27 20:19:50|5929.86|5891.86|5930.74|5892.74|5930.98|5892.98|5929.86|5891.86|10
1609100400000|2020-12-27 20:20:00|5930.81|5892.81|5930.76|5892.76|5931.96|5893.96|5930.76|5892.76|8
1609100410000|2020-12-27 20:20:10|5930.35|5892.35|5929|5891|5930.57|5892.57|5929|5891|10
1609100420000|2020-12-27 20:20:20|5928.65|5890.65|5928.76|5890.76|5929.14|5891.14|5928.18|5890.18|10
1609100430000|2020-12-27 20:20:30|5927.47|5889.47|5925.43|5887.43|5927.47|5889.47|5925.43|5887.43|10
1609100440000|2020-12-27 20:20:40|5925.26|5887.26|5922.6|5884.6|5925.26|5887.26|5922.6|5884.6|9
1609100450000|2020-12-27 20:20:50|5921.45|5883.45|5920.82|5882.82|5921.56|5883.56|5919.82|5881.82|10
1609100460000|2020-12-27 20:21:00|5920.29|5882.29|5919.73|5881.73|5920.63|5882.63|5919.73|5881.73|10
1609100470000|2020-12-27 20:21:10|5919.54|5881.54|5921.05|5883.05|5921.15|5883.15|5919.46|5881.46|10
1609100480000|2020-12-27 20:21:20|5920.91|5882.91|5924.3|5886.3|5924.3|5886.3|5920.91|5882.91|10
1609100490000|2020-12-27 20:21:30|5924.65|5886.65|5926.33|5888.33|5926.33|5888.33|5924.65|5886.65|9
1609100500000|2020-12-27 20:21:40|5926.38|5888.38|5926.16|5888.16|5926.72|5888.72|5925.85|5887.85|10
1609100510000|2020-12-27 20:21:50|5926.05|5888.05|5927.34|5889.34|5927.34|5889.34|5926.05|5888.05|10
1609100520000|2020-12-27 20:22:00|5927.21|5889.21|5926.03|5888.03|5927.5|5889.5|5925.98|5887.98|10
1609100530000|2020-12-27 20:22:10|5925.77|5887.77|5924.7|5886.7|5925.77|5887.77|5924.51|5886.51|9
1609100540000|2020-12-27 20:22:20|5924.25|5886.25|5925.7|5887.7|5925.7|5887.7|5924.25|5886.25|10
1609100550000|2020-12-27 20:22:30|5925.68|5887.68|5926.87|5888.87|5926.87|5888.87|5925.43|5887.43|10
1609100560000|2020-12-27 20:22:40|5927.06|5889.06|5926.92|5888.92|5927.56|5889.56|5926.92|5888.92|10
1609100570000|2020-12-27 20:22:50|5926.88|5888.88|5926.23|5888.23|5927.04|5889.04|5926.23|5888.23|10
1609100580000|2020-12-27 20:23:00|5926.21|5888.21|5926.76|5888.76|5926.76|5888.76|5925.57|5887.57|9
1609100590000|2020-12-27 20:23:10|5926.67|5888.67|5927.59|5889.59|5927.59|5889.59|5926.64|5888.64|10
1609100600000|2020-12-27 20:23:20|5927.61|5889.61|5927.23|5889.23|5927.69|5889.69|5927.06|5889.06|10
1609100610000|2020-12-27 20:23:30|5927.2|5889.2|5927.04|5889.04|5927.29|5889.29|5926.97|5888.97|10
1609100620000|2020-12-27 20:23:40|5927.02|5889.02|5922.58|5884.58|5927.02|5889.02|5922.58|5884.58|10
1609100630000|2020-12-27 20:23:50|5922.18|5884.18|5922.15|5884.15|5922.48|5884.48|5921.79|5883.79|10
1609100640000|2020-12-27 20:24:00|5921.99|5883.99|5919.62|5881.62|5921.99|5883.99|5919.56|5881.56|10
1609100650000|2020-12-27 20:24:10|5919.3|5881.3|5920.18|5882.18|5920.18|5882.18|5919.13|5881.13|10
1609100660000|2020-12-27 20:24:20|5920.05|5882.05|5919.86|5881.86|5920.49|5882.49|5919.83|5881.83|10
1609100670000|2020-12-27 20:24:30|5919.73|5881.73|5919.91|5881.91|5919.91|5881.91|5919.19|5881.19|10
1609100680000|2020-12-27 20:24:40|5919.54|5881.54|5919.15|5881.15|5919.54|5881.54|5919.06|5881.06|10
1609100690000|2020-12-27 20:24:50|5919.34|5881.34|5917.64|5879.64|5919.47|5881.47|5917.64|5879.64|9
1609100700000|2020-12-27 20:25:00|5917.65|5879.65|5916.64|5878.64|5917.65|5879.65|5916.64|5878.64|10
1609100710000|2020-12-27 20:25:10|5916.61|5878.61|5915.17|5877.17|5916.61|5878.61|5915.17|5877.17|10
1609100720000|2020-12-27 20:25:20|5914.93|5876.93|5911.94|5873.94|5914.93|5876.93|5911.94|5873.94|10
1609100730000|2020-12-27 20:25:30|5911.54|5873.54|5911.44|5873.44|5911.59|5873.59|5911.23|5873.23|10
1609100740000|2020-12-27 20:25:40|5911.08|5873.08|5910.52|5872.52|5911.08|5873.08|5910.37|5872.37|10
1609100750000|2020-12-27 20:25:50|5910.85|5872.85|5914|5876|5914|5876|5910.85|5872.85|10
1609100760000|2020-12-27 20:26:00|5914.13|5876.13|5917.5|5879.5|5917.66|5879.66|5914.13|5876.13|10
1609100770000|2020-12-27 20:26:10|5917.41|5879.41|5917.9|5879.9|5917.98|5879.98|5917.25|5879.25|10
1609100780000|2020-12-27 20:26:20|5918.06|5880.06|5918.5|5880.5|5918.5|5880.5|5917.54|5879.54|10
1609100790000|2020-12-27 20:26:30|5918.53|5880.53|5918.54|5880.54|5918.64|5880.64|5918.13|5880.13|10
1609100800000|2020-12-27 20:26:40|5918.41|5880.41|5920.74|5882.74|5920.74|5882.74|5918.39|5880.39|10
1609100810000|2020-12-27 20:26:50|5920.77|5882.77|5922.09|5884.09|5922.16|5884.16|5920.77|5882.77|9
1609100820000|2020-12-27 20:27:00|5921.99|5883.99|5923.08|5885.08|5923.08|5885.08|5921.99|5883.99|7
1609100830000|2020-12-27 20:27:10|5923.43|5885.43|5924.79|5886.79|5924.81|5886.81|5923.43|5885.43|10
1609100840000|2020-12-27 20:27:20|5924.97|5886.97|5926.39|5888.39|5926.39|5888.39|5924.83|5886.83|10
1609100850000|2020-12-27 20:27:30|5926.71|5888.71|5927.27|5889.27|5928.21|5890.21|5926.71|5888.71|9
1609100860000|2020-12-27 20:27:40|5927.5|5889.5|5926.82|5888.82|5927.5|5889.5|5926.82|5888.82|7
1609100870000|2020-12-27 20:27:50|5926.98|5888.98|5927.79|5889.79|5927.79|5889.79|5926.98|5888.98|9
1609100880000|2020-12-27 20:28:00|5928|5890|5927.51|5889.51|5928|5890|5927.51|5889.51|10
1609100890000|2020-12-27 20:28:10|5927.6|5889.6|5924.61|5886.61|5927.6|5889.6|5924.61|5886.61|10
1609100900000|2020-12-27 20:28:20|5924.67|5886.67|5922.65|5884.65|5924.68|5886.68|5922.65|5884.65|9
1609100910000|2020-12-27 20:28:30|5922.25|5884.25|5921.52|5883.52|5922.25|5884.25|5921.17|5883.17|10
1609100920000|2020-12-27 20:28:40|5920.77|5882.77|5921.31|5883.31|5921.31|5883.31|5920.77|5882.77|9
1609100930000|2020-12-27 20:28:50|5921.53|5883.53|5923.95|5885.95|5923.95|5885.95|5921.53|5883.53|9
1609100940000|2020-12-27 20:29:00|5924.25|5886.25|5924.62|5886.62|5924.74|5886.74|5924.23|5886.23|10
1609100950000|2020-12-27 20:29:10|5924.73|5886.73|5925.23|5887.23|5925.36|5887.36|5924.38|5886.38|10
1609100960000|2020-12-27 20:29:20|5925.5|5887.5|5926.98|5888.98|5926.98|5888.98|5925.5|5887.5|9
1609100970000|2020-12-27 20:29:30|5927.25|5889.25|5926.67|5888.67|5927.52|5889.52|5926.67|5888.67|9
1609100980000|2020-12-27 20:29:40|5926.66|5888.66|5928.63|5890.63|5928.63|5890.63|5926.66|5888.66|10
1609100990000|2020-12-27 20:29:50|5928.61|5890.61|5930.66|5892.66|5930.66|5892.66|5928.61|5890.61|10
1609101000000|2020-12-27 20:30:00|5930.96|5892.96|5934.14|5896.14|5934.31|5896.31|5930.96|5892.96|9
1609101010000|2020-12-27 20:30:10|5934.64|5896.64|5939|5901|5939|5901|5934.64|5896.64|10
1609101020000|2020-12-27 20:30:20|5939.2|5901.2|5943.44|5905.44|5943.44|5905.44|5939.2|5901.2|10
1609101030000|2020-12-27 20:30:30|5944.35|5906.35|5948.64|5910.64|5948.64|5910.64|5944.35|5906.35|9
1609101040000|2020-12-27 20:30:40|5948.59|5910.59|5949.78|5911.78|5949.8|5911.8|5948.59|5910.59|10
1609101050000|2020-12-27 20:30:50|5949.86|5911.86|5950.89|5912.89|5950.89|5912.89|5949.79|5911.79|10
1609101060000|2020-12-27 20:31:00|5951.06|5913.06|5952.34|5914.34|5952.34|5914.34|5950.94|5912.94|9
1609101070000|2020-12-27 20:31:10|5952.12|5914.12|5949.24|5911.24|5952.4|5914.4|5949.24|5911.24|10
1609101080000|2020-12-27 20:31:20|5948.83|5910.83|5943.21|5905.21|5948.83|5910.83|5942.88|5904.88|9
1609101090000|2020-12-27 20:31:30|5943.01|5905.01|5940.25|5902.25|5943.01|5905.01|5940.25|5902.25|10
1609101100000|2020-12-27 20:31:40|5940.02|5902.02|5937.39|5899.39|5940.02|5902.02|5937.39|5899.39|10
1609101110000|2020-12-27 20:31:50|5937.26|5899.26|5930.42|5892.42|5937.26|5899.26|5930.42|5892.42|10
1609101120000|2020-12-27 20:32:00|5929.9|5891.9|5924.79|5886.79|5929.9|5891.9|5924.79|5886.79|9
1609101130000|2020-12-27 20:32:10|5924.61|5886.61|5922.35|5884.35|5924.71|5886.71|5922.35|5884.35|10
1609101140000|2020-12-27 20:32:20|5922.53|5884.53|5919.77|5881.77|5922.53|5884.53|5919.72|5881.72|8
1609101150000|2020-12-27 20:32:30|5920.1|5882.1|5918.74|5880.74|5920.43|5882.43|5918.74|5880.74|10
1609101160000|2020-12-27 20:32:40|5918.13|5880.13|5916.33|5878.33|5918.13|5880.13|5915.76|5877.76|10
1609101170000|2020-12-27 20:32:50|5915.51|5877.51|5910.93|5872.93|5915.51|5877.51|5910.93|5872.93|10
1609101180000|2020-12-27 20:33:00|5910.78|5872.78|5906.66|5868.66|5910.78|5872.78|5906.66|5868.66|10
1609101190000|2020-12-27 20:33:10|5906.09|5868.09|5905.9|5867.9|5906.76|5868.76|5904.6|5866.6|10
1609101200000|2020-12-27 20:33:20|5906.4|5868.4|5909|5871|5909|5871|5906.33|5868.33|9
1609101210000|2020-12-27 20:33:30|5909.05|5871.05|5913.48|5875.48|5913.48|5875.48|5909.05|5871.05|10
1609101220000|2020-12-27 20:33:40|5913.78|5875.78|5914.87|5876.87|5914.87|5876.87|5913.78|5875.78|10
1609101230000|2020-12-27 20:33:50|5914.68|5876.68|5912.23|5874.23|5914.68|5876.68|5912.23|5874.23|10
1609101240000|2020-12-27 20:34:00|5911.68|5873.68|5908.44|5870.44|5911.68|5873.68|5908.44|5870.44|10
1609101250000|2020-12-27 20:34:10|5908.81|5870.81|5904.19|5866.19|5908.81|5870.81|5904.19|5866.19|10
1609101260000|2020-12-27 20:34:20|5904.15|5866.15|5897.8|5859.8|5904.15|5866.15|5897.73|5859.73|10
1609101270000|2020-12-27 20:34:30|5897.83|5859.83|5893.36|5855.36|5897.83|5859.83|5893.36|5855.36|10
1609101280000|2020-12-27 20:34:40|5892.64|5854.64|5887.66|5849.66|5892.64|5854.64|5887.66|5849.66|10
1609101290000|2020-12-27 20:34:50|5887.72|5849.72|5886.31|5848.31|5887.95|5849.95|5886.27|5848.27|10
1609101300000|2020-12-27 20:35:00|5886.28|5848.28|5890.81|5852.81|5890.81|5852.81|5886.28|5848.28|10
1609101310000|2020-12-27 20:35:10|5891.47|5853.47|5892.02|5854.02|5892.17|5854.17|5891.46|5853.46|10
1609101320000|2020-12-27 20:35:20|5891.87|5853.87|5890.31|5852.31|5892.11|5854.11|5890.15|5852.15|10
1609101330000|2020-12-27 20:35:30|5889.63|5851.63|5888.53|5850.53|5889.63|5851.63|5888.32|5850.32|9
1609101340000|2020-12-27 20:35:40|5888.63|5850.63|5887|5849|5888.84|5850.84|5887|5849|10
1609101350000|2020-12-27 20:35:50|5886.93|5848.93|5886.93|5848.93|5886.93|5848.93|5885.84|5847.84|10
1609101360000|2020-12-27 20:36:00|5886.97|5848.97|5890.11|5852.11|5890.11|5852.11|5886.97|5848.97|10
1609101370000|2020-12-27 20:36:10|5889.97|5851.97|5893.5|5855.5|5893.5|5855.5|5889.97|5851.97|10
1609101380000|2020-12-27 20:36:20|5893.53|5855.53|5894.75|5856.75|5894.75|5856.75|5893.53|5855.53|10
1609101390000|2020-12-27 20:36:30|5895.02|5857.02|5897.26|5859.26|5897.26|5859.26|5895.02|5857.02|10
1609101400000|2020-12-27 20:36:40|5897.61|5859.61|5898.68|5860.68|5898.84|5860.84|5897.55|5859.55|10
1609101410000|2020-12-27 20:36:50|5898.48|5860.48|5897.72|5859.72|5898.59|5860.59|5897.72|5859.72|10
1609101420000|2020-12-27 20:37:00|5897.95|5859.95|5892.24|5854.24|5897.95|5859.95|5892.24|5854.24|9
1609101430000|2020-12-27 20:37:10|5890.89|5852.89|5889.82|5851.82|5890.89|5852.89|5889.49|5851.49|10
1609101440000|2020-12-27 20:37:20|5889.99|5851.99|5889.75|5851.75|5891|5853|5889.58|5851.58|10
1609101450000|2020-12-27 20:37:30|5889.92|5851.92|5889.57|5851.57|5889.92|5851.92|5889.03|5851.03|10
1609101460000|2020-12-27 20:37:40|5889.73|5851.73|5892.15|5854.15|5892.15|5854.15|5889.73|5851.73|10
1609101470000|2020-12-27 20:37:50|5892.36|5854.36|5893.7|5855.7|5893.7|5855.7|5892.36|5854.36|10
1609101480000|2020-12-27 20:38:00|5893.5|5855.5|5893.24|5855.24|5893.94|5855.94|5893.24|5855.24|10
1609101490000|2020-12-27 20:38:10|5893.19|5855.19|5893.09|5855.09|5893.48|5855.48|5892.62|5854.62|10
1609101500000|2020-12-27 20:38:20|5893.2|5855.2|5894.86|5856.86|5894.86|5856.86|5893.2|5855.2|10
1609101510000|2020-12-27 20:38:30|5895.42|5857.42|5895.07|5857.07|5895.74|5857.74|5895.07|5857.07|10
1609101520000|2020-12-27 20:38:40|5894.71|5856.71|5892.61|5854.61|5894.8|5856.8|5892.54|5854.54|9
1609101530000|2020-12-27 20:38:50|5892.29|5854.29|5891.12|5853.12|5892.5|5854.5|5891.12|5853.12|10
1609101540000|2020-12-27 20:39:00|5891.04|5853.04|5889.23|5851.23|5891.04|5853.04|5889.23|5851.23|10
1609101550000|2020-12-27 20:39:10|5889.28|5851.28|5887.6|5849.6|5889.32|5851.32|5887.6|5849.6|9
1609101560000|2020-12-27 20:39:20|5887.25|5849.25|5881.88|5843.88|5887.25|5849.25|5881.88|5843.88|10
1609101570000|2020-12-27 20:39:30|5881.02|5843.02|5875.06|5837.06|5881.02|5843.02|5875.06|5837.06|10
1609101580000|2020-12-27 20:39:40|5874.09|5836.09|5874.5|5836.5|5874.5|5836.5|5872.63|5834.63|10
1609101590000|2020-12-27 20:39:50|5874.67|5836.67|5875.39|5837.39|5875.56|5837.56|5874.67|5836.67|10
1609101600000|2020-12-27 20:40:00|5875.27|5837.27|5877.13|5839.13|5877.13|5839.13|5875.12|5837.12|10
1609101610000|2020-12-27 20:40:10|5877.4|5839.4|5881.55|5843.55|5881.55|5843.55|5877.3|5839.3|10
1609101620000|2020-12-27 20:40:20|5881.77|5843.77|5885.01|5847.01|5885.01|5847.01|5881.77|5843.77|10
1609101630000|2020-12-27 20:40:30|5885.13|5847.13|5888.96|5850.96|5888.96|5850.96|5885.13|5847.13|10
1609101640000|2020-12-27 20:40:40|5889.11|5851.11|5888.72|5850.72|5889.37|5851.37|5888.11|5850.11|9
1609101650000|2020-12-27 20:40:50|5888.91|5850.91|5887.87|5849.87|5888.91|5850.91|5887.45|5849.45|10
1609101660000|2020-12-27 20:41:00|5887.34|5849.34|5889.3|5851.3|5889.3|5851.3|5887.28|5849.28|10
1609101670000|2020-12-27 20:41:10|5889.7|5851.7|5894.61|5856.61|5894.61|5856.61|5889.7|5851.7|10
1609101680000|2020-12-27 20:41:20|5894.56|5856.56|5896.4|5858.4|5896.4|5858.4|5894.56|5856.56|10
1609101690000|2020-12-27 20:41:30|5896.89|5858.89|5900.28|5862.28|5900.28|5862.28|5896.89|5858.89|10
1609101700000|2020-12-27 20:41:40|5900.45|5862.45|5900.03|5862.03|5900.62|5862.62|5900.03|5862.03|10
1609101710000|2020-12-27 20:41:50|5899.89|5861.89|5897.78|5859.78|5899.89|5861.89|5897.78|5859.78|10
1609101720000|2020-12-27 20:42:00|5897.45|5859.45|5892.39|5854.39|5897.45|5859.45|5892.39|5854.39|10
1609101730000|2020-12-27 20:42:10|5891.92|5853.92|5891.66|5853.66|5891.92|5853.92|5891.06|5853.06|10
1609101740000|2020-12-27 20:42:20|5892.05|5854.05|5892.72|5854.72|5892.83|5854.83|5891.79|5853.79|10
1609101750000|2020-12-27 20:42:30|5893.55|5855.55|5893.55|5855.55|5894.07|5856.07|5893.55|5855.55|10
1609101760000|2020-12-27 20:42:40|5894|5856|5893.3|5855.3|5895.12|5857.12|5893.3|5855.3|10
1609101770000|2020-12-27 20:42:50|5892.7|5854.7|5894.76|5856.76|5894.76|5856.76|5892.52|5854.52|10
1609101780000|2020-12-27 20:43:00|5894.42|5856.42|5895.35|5857.35|5895.56|5857.56|5893.92|5855.92|10
1609101790000|2020-12-27 20:43:10|5895.51|5857.51|5896.54|5858.54|5896.57|5858.57|5895.51|5857.51|10
1609101800000|2020-12-27 20:43:20|5896.7|5858.7|5899.12|5861.12|5899.12|5861.12|5896.7|5858.7|9
1609101810000|2020-12-27 20:43:30|5898.95|5860.95|5899.2|5861.2|5899.2|5861.2|5898.75|5860.75|9
1609101820000|2020-12-27 20:43:40|5899.41|5861.41|5898.87|5860.87|5899.41|5861.41|5898.59|5860.59|10
1609101830000|2020-12-27 20:43:50|5898.79|5860.79|5896.35|5858.35|5898.96|5860.96|5896.35|5858.35|9
1609101840000|2020-12-27 20:44:00|5895.37|5857.37|5889.48|5851.48|5895.37|5857.37|5889.48|5851.48|10
1609101850000|2020-12-27 20:44:10|5889.26|5851.26|5888.82|5850.82|5889.26|5851.26|5888.13|5850.13|10
1609101860000|2020-12-27 20:44:20|5888.97|5850.97|5892.24|5854.24|5892.24|5854.24|5888.97|5850.97|10
1609101870000|2020-12-27 20:44:30|5892.14|5854.14|5892.99|5854.99|5892.99|5854.99|5892.14|5854.14|8
1609101880000|2020-12-27 20:44:40|5893.16|5855.16|5893.49|5855.49|5894.29|5856.29|5893.16|5855.16|10
1609101890000|2020-12-27 20:44:50|5893.47|5855.47|5891.5|5853.5|5893.47|5855.47|5891.1|5853.1|10
1609101900000|2020-12-27 20:45:00|5891.21|5853.21|5890.7|5852.7|5891.45|5853.45|5890.58|5852.58|10
1609101910000|2020-12-27 20:45:10|5890.88|5852.88|5888.21|5850.21|5890.88|5852.88|5888.21|5850.21|9
1609101920000|2020-12-27 20:45:20|5888.27|5850.27|5886.67|5848.67|5888.27|5850.27|5886.67|5848.67|9
1609101930000|2020-12-27 20:45:30|5886.42|5848.42|5882.62|5844.62|5886.42|5848.42|5882.62|5844.62|10
1609101940000|2020-12-27 20:45:40|5882.43|5844.43|5878.77|5840.77|5882.52|5844.52|5878.77|5840.77|10
1609101950000|2020-12-27 20:45:50|5878.36|5840.36|5876.62|5838.62|5878.36|5840.36|5876.38|5838.38|10
1609101960000|2020-12-27 20:46:00|5876.35|5838.35|5872.29|5834.29|5876.42|5838.42|5872.29|5834.29|10
1609101970000|2020-12-27 20:46:10|5872.18|5834.18|5870.76|5832.76|5872.18|5834.18|5870.76|5832.76|9
1609101980000|2020-12-27 20:46:20|5870.6|5832.6|5867.51|5829.51|5870.65|5832.65|5867.37|5829.37|10
1609101990000|2020-12-27 20:46:30|5867.83|5829.83|5864.05|5826.05|5867.83|5829.83|5864.05|5826.05|10
1609102000000|2020-12-27 20:46:40|5863.38|5825.38|5859.75|5821.75|5863.6|5825.6|5859.75|5821.75|10
1609102010000|2020-12-27 20:46:50|5859.15|5821.15|5856.71|5818.71|5859.15|5821.15|5856.71|5818.71|10
1609102020000|2020-12-27 20:47:00|5855.77|5817.77|5850.85|5812.85|5856.01|5818.01|5850.85|5812.85|10
1609102030000|2020-12-27 20:47:10|5849.67|5811.67|5846.73|5808.73|5850.65|5812.65|5846.73|5808.73|10
1609102040000|2020-12-27 20:47:20|5844.54|5806.54|5841.11|5803.11|5844.56|5806.56|5841.11|5803.11|10
1609102050000|2020-12-27 20:47:30|5839.6|5801.6|5842.22|5804.22|5843.07|5805.07|5839.6|5801.6|9
1609102060000|2020-12-27 20:47:40|5841.99|5803.99|5842.27|5804.27|5843.04|5805.04|5841.99|5803.99|10
1609102070000|2020-12-27 20:47:50|5842.9|5804.9|5839.11|5801.11|5842.9|5804.9|5839.11|5801.11|10
1609102080000|2020-12-27 20:48:00|5838.02|5800.02|5832.9|5794.9|5838.02|5800.02|5832.09|5794.09|10
1609102090000|2020-12-27 20:48:10|5831.58|5793.58|5832.78|5794.78|5832.97|5794.97|5831.58|5793.58|10
1609102100000|2020-12-27 20:48:20|5832.9|5794.9|5835.34|5797.34|5835.46|5797.46|5832.9|5794.9|10
1609102110000|2020-12-27 20:48:30|5835.2|5797.2|5838.51|5800.51|5838.51|5800.51|5834.83|5796.83|10
1609102120000|2020-12-27 20:48:40|5839.1|5801.1|5840.99|5802.99|5842|5804|5839.1|5801.1|10
1609102130000|2020-12-27 20:48:50|5840.57|5802.57|5841.44|5803.44|5842.43|5804.43|5840.57|5802.57|10
1609102140000|2020-12-27 20:49:00|5841.42|5803.42|5841.38|5803.38|5842.65|5804.65|5841.38|5803.38|10
1609102150000|2020-12-27 20:49:10|5840.73|5802.73|5834.33|5796.33|5840.73|5802.73|5834.33|5796.33|10
1609102160000|2020-12-27 20:49:20|5834.15|5796.15|5833.31|5795.31|5834.21|5796.21|5833.27|5795.27|10
1609102170000|2020-12-27 20:49:30|5832.55|5794.55|5829.4|5791.4|5832.55|5794.55|5829.25|5791.25|9
1609102180000|2020-12-27 20:49:40|5828.61|5790.61|5828.37|5790.37|5829.71|5791.71|5828.37|5790.37|10
1609102190000|2020-12-27 20:49:50|5828.36|5790.36|5823.22|5785.22|5828.36|5790.36|5823.22|5785.22|10
1609102200000|2020-12-27 20:50:00|5822.48|5784.48|5824.18|5786.18|5824.33|5786.33|5822.29|5784.29|10
1609102210000|2020-12-27 20:50:10|5823.93|5785.93|5823.25|5785.25|5823.93|5785.93|5822.2|5784.2|10
1609102220000|2020-12-27 20:50:20|5822.33|5784.33|5827.28|5789.28|5827.28|5789.28|5822.33|5784.33|10
1609102230000|2020-12-27 20:50:30|5827.53|5789.53|5831.39|5793.39|5831.39|5793.39|5827.53|5789.53|10
1609102240000|2020-12-27 20:50:40|5831.58|5793.58|5833.89|5795.89|5833.89|5795.89|5831.43|5793.43|10
1609102250000|2020-12-27 20:50:50|5834.14|5796.14|5838.53|5800.53|5838.53|5800.53|5834.14|5796.14|10
1609102260000|2020-12-27 20:51:00|5838.93|5800.93|5838.94|5800.94|5838.94|5800.94|5836.9|5798.9|10
1609102270000|2020-12-27 20:51:10|5839.38|5801.38|5841.48|5803.48|5841.61|5803.61|5839.38|5801.38|10
1609102280000|2020-12-27 20:51:20|5842.23|5804.23|5844.42|5806.42|5844.5|5806.5|5842.23|5804.23|10
1609102290000|2020-12-27 20:51:30|5844.24|5806.24|5845.5|5807.5|5845.82|5807.82|5844.24|5806.24|10
1609102300000|2020-12-27 20:51:40|5846.12|5808.12|5847.59|5809.59|5847.67|5809.67|5846.12|5808.12|10
1609102310000|2020-12-27 20:51:50|5847.18|5809.18|5847.2|5809.2|5847.2|5809.2|5846.7|5808.7|10
1609102320000|2020-12-27 20:52:00|5847.35|5809.35|5846.56|5808.56|5848.1|5810.1|5846.56|5808.56|10
1609102330000|2020-12-27 20:52:10|5846.88|5808.88|5845.63|5807.63|5846.88|5808.88|5845.63|5807.63|10
1609102340000|2020-12-27 20:52:20|5845.06|5807.06|5841.47|5803.47|5845.21|5807.21|5841.47|5803.47|10
1609102350000|2020-12-27 20:52:30|5840.54|5802.54|5838.59|5800.59|5840.54|5802.54|5838.59|5800.59|10
1609102360000|2020-12-27 20:52:40|5838.44|5800.44|5837.44|5799.44|5838.64|5800.64|5837.44|5799.44|10
1609102370000|2020-12-27 20:52:50|5836.94|5798.94|5835.66|5797.66|5837.3|5799.3|5835.36|5797.36|10
1609102380000|2020-12-27 20:53:00|5835.48|5797.48|5836.7|5798.7|5836.7|5798.7|5835.48|5797.48|10
1609102390000|2020-12-27 20:53:10|5836.98|5798.98|5836.98|5798.98|5836.98|5798.98|5836.23|5798.23|10
1609102400000|2020-12-27 20:53:20|5837.01|5799.01|5837.45|5799.45|5837.89|5799.89|5837.01|5799.01|10
1609102410000|2020-12-27 20:53:30|5837.25|5799.25|5836.66|5798.66|5837.41|5799.41|5836.66|5798.66|9
1609102420000|2020-12-27 20:53:40|5836.31|5798.31|5833.64|5795.64|5836.31|5798.31|5833.64|5795.64|10
1609102430000|2020-12-27 20:53:50|5832.68|5794.68|5829.69|5791.69|5832.68|5794.68|5829.69|5791.69|10
1609102440000|2020-12-27 20:54:00|5828.62|5790.62|5819.75|5781.75|5828.62|5790.62|5819.75|5781.75|10
1609102450000|2020-12-27 20:54:10|5819.19|5781.19|5817.74|5779.74|5819.19|5781.19|5815.88|5777.88|10
1609102460000|2020-12-27 20:54:20|5818.99|5780.99|5819.37|5781.37|5819.37|5781.37|5818.28|5780.28|10
1609102470000|2020-12-27 20:54:30|5819.42|5781.42|5817.81|5779.81|5819.94|5781.94|5817.81|5779.81|10
1609102480000|2020-12-27 20:54:40|5817.46|5779.46|5811.46|5773.46|5817.46|5779.46|5811.46|5773.46|10
1609102490000|2020-12-27 20:54:50|5811.82|5773.82|5808.09|5770.09|5812.67|5774.67|5808.09|5770.09|10
1609102500000|2020-12-27 20:55:00|5807.34|5769.34|5798.34|5760.34|5807.34|5769.34|5797.75|5759.75|10
1609102510000|2020-12-27 20:55:10|5798.61|5760.61|5803.72|5765.72|5803.72|5765.72|5798.55|5760.55|10
1609102520000|2020-12-27 20:55:20|5804.52|5766.52|5800.95|5762.95|5804.52|5766.52|5800.95|5762.95|10
1609102530000|2020-12-27 20:55:30|5800.85|5762.85|5792.72|5754.72|5800.85|5762.85|5792.72|5754.72|10
1609102540000|2020-12-27 20:55:40|5792.62|5754.62|5788.92|5750.92|5792.62|5754.62|5788.92|5750.92|10
1609102550000|2020-12-27 20:55:50|5787.87|5749.87|5782.84|5744.84|5787.87|5749.87|5782.84|5744.84|10
1609102560000|2020-12-27 20:56:00|5782.66|5744.66|5781.68|5743.68|5783.67|5745.67|5781.68|5743.68|10
1609102570000|2020-12-27 20:56:10|5781.64|5743.64|5784.41|5746.41|5784.41|5746.41|5781.51|5743.51|10
1609102580000|2020-12-27 20:56:20|5784.77|5746.77|5791.05|5753.05|5791.27|5753.27|5784.77|5746.77|10
1609102590000|2020-12-27 20:56:30|5793.9|5755.9|5799.49|5761.49|5799.49|5761.49|5793.9|5755.9|10
1609102600000|2020-12-27 20:56:40|5800.11|5762.11|5802.8|5764.8|5802.8|5764.8|5800.11|5762.11|10
1609102610000|2020-12-27 20:56:50|5803.04|5765.04|5810.8|5772.8|5810.8|5772.8|5802.55|5764.55|10
1609102620000|2020-12-27 20:57:00|5811.46|5773.46|5813.67|5775.67|5813.67|5775.67|5810.54|5772.54|10
1609102630000|2020-12-27 20:57:10|5814.14|5776.14|5815.99|5777.99|5815.99|5777.99|5813.87|5775.87|10
1609102640000|2020-12-27 20:57:20|5817.15|5779.15|5819.6|5781.6|5819.6|5781.6|5815.77|5777.77|10
1609102650000|2020-12-27 20:57:30|5820.09|5782.09|5820.44|5782.44|5820.82|5782.82|5820.06|5782.06|9
1609102660000|2020-12-27 20:57:40|5820.88|5782.88|5815.32|5777.32|5820.88|5782.88|5815.32|5777.32|10
1609102670000|2020-12-27 20:57:50|5814.45|5776.45|5809.43|5771.43|5814.45|5776.45|5809.43|5771.43|10
1609102680000|2020-12-27 20:58:00|5809.14|5771.14|5809.98|5771.98|5809.98|5771.98|5808.85|5770.85|10
1609102690000|2020-12-27 20:58:10|5809.89|5771.89|5809.14|5771.14|5811|5773|5809.14|5771.14|10
1609102700000|2020-12-27 20:58:20|5809.22|5771.22|5807.01|5769.01|5809.51|5771.51|5807.01|5769.01|10
1609102710000|2020-12-27 20:58:30|5806.36|5768.36|5802.25|5764.25|5806.48|5768.48|5802.25|5764.25|10
1609102720000|2020-12-27 20:58:40|5801.91|5763.91|5795.88|5757.88|5801.91|5763.91|5795.88|5757.88|10
1609102730000|2020-12-27 20:58:50|5795.91|5757.91|5793.45|5755.45|5795.91|5757.91|5793.45|5755.45|10
1609102740000|2020-12-27 20:59:00|5793.51|5755.51|5791.35|5753.35|5793.71|5755.71|5791.35|5753.35|10
1609102750000|2020-12-27 20:59:10|5791.08|5753.08|5788.89|5750.89|5791.25|5753.25|5788.89|5750.89|9
1609102760000|2020-12-27 20:59:20|5788.17|5750.17|5780.6|5742.6|5788.19|5750.19|5780.6|5742.6|10
1609102770000|2020-12-27 20:59:30|5780.49|5742.49|5776.16|5738.16|5780.49|5742.49|5776.16|5738.16|9
1609102780000|2020-12-27 20:59:40|5774.78|5736.78|5773.8|5735.8|5774.78|5736.78|5773.06|5735.06|10
1609102790000|2020-12-27 20:59:50|5774.2|5736.2|5776.09|5738.09|5776.31|5738.31|5774.16|5736.16|10
1609102800000|2020-12-27 21:00:00|5775.29|5737.29|5771.83|5733.83|5775.29|5737.29|5771.78|5733.78|10
1609102810000|2020-12-27 21:00:10|5772.1|5734.1|5782.89|5744.89|5782.89|5744.89|5772.1|5734.1|10
1609102820000|2020-12-27 21:00:20|5783.59|5745.59|5791.24|5753.24|5791.24|5753.24|5783.59|5745.59|10
1609102830000|2020-12-27 21:00:30|5792.37|5754.37|5793.52|5755.52|5795.45|5757.45|5792.37|5754.37|10
1609102840000|2020-12-27 21:00:40|5793.45|5755.45|5791.38|5753.38|5793.45|5755.45|5791.04|5753.04|9
1609102850000|2020-12-27 21:00:50|5791.39|5753.39|5792.45|5754.45|5792.45|5754.45|5791.39|5753.39|10
1609102860000|2020-12-27 21:01:00|5792.51|5754.51|5794.55|5756.55|5795.63|5757.63|5792.51|5754.51|10
1609102870000|2020-12-27 21:01:10|5796.05|5758.05|5797.74|5759.74|5797.74|5759.74|5795.75|5757.75|10
1609102880000|2020-12-27 21:01:20|5798.22|5760.22|5803.37|5765.37|5803.37|5765.37|5798.22|5760.22|10
1609102890000|2020-12-27 21:01:30|5804.52|5766.52|5805.43|5767.43|5806.23|5768.23|5804.52|5766.52|10
1609102900000|2020-12-27 21:01:40|5805.71|5767.71|5805.93|5767.93|5806.74|5768.74|5805.71|5767.71|10
1609102910000|2020-12-27 21:01:50|5805.98|5767.98|5807.26|5769.26|5807.65|5769.65|5805.98|5767.98|10
1609102920000|2020-12-27 21:02:00|5807.37|5769.37|5798.52|5760.52|5807.37|5769.37|5798.52|5760.52|10
1609102930000|2020-12-27 21:02:10|5797.68|5759.68|5790|5752|5797.68|5759.68|5790|5752|10
1609102940000|2020-12-27 21:02:20|5789.36|5751.36|5788.63|5750.63|5789.36|5751.36|5788.46|5750.46|10
1609102950000|2020-12-27 21:02:30|5788.6|5750.6|5792.35|5754.35|5792.35|5754.35|5788.6|5750.6|9
1609102960000|2020-12-27 21:02:40|5792|5754|5793.66|5755.66|5793.66|5755.66|5792|5754|10
1609102970000|2020-12-27 21:02:50|5793.85|5755.85|5792.92|5754.92|5794.27|5756.27|5792.92|5754.92|10
1609102980000|2020-12-27 21:03:00|5790.94|5752.94|5783.05|5745.05|5790.94|5752.94|5783.05|5745.05|10
1609102990000|2020-12-27 21:03:10|5782.62|5744.62|5782.99|5744.99|5782.99|5744.99|5779.93|5741.93|10
1609103000000|2020-12-27 21:03:20|5783.06|5745.06|5787.77|5749.77|5787.77|5749.77|5783.06|5745.06|10
1609103010000|2020-12-27 21:03:30|5788.18|5750.18|5788.36|5750.36|5788.39|5750.39|5786.85|5748.85|10
1609103020000|2020-12-27 21:03:40|5788.6|5750.6|5787.04|5749.04|5789.38|5751.38|5787.04|5749.04|10
1609103030000|2020-12-27 21:03:50|5786.95|5748.95|5785.96|5747.96|5787.11|5749.11|5785.96|5747.96|10
1609103040000|2020-12-27 21:04:00|5786|5748|5784.39|5746.39|5786.83|5748.83|5784.39|5746.39|10
1609103050000|2020-12-27 21:04:10|5784.14|5746.14|5776.44|5738.44|5784.79|5746.79|5776.44|5738.44|10
1609103060000|2020-12-27 21:04:20|5776.61|5738.61|5774.18|5736.18|5776.61|5738.61|5773.6|5735.6|10
1609103070000|2020-12-27 21:04:30|5773.6|5735.6|5766.98|5728.98|5773.6|5735.6|5766.98|5728.98|9
1609103080000|2020-12-27 21:04:40|5766.82|5728.82|5766.84|5728.84|5766.84|5728.84|5765.52|5727.52|10
1609103090000|2020-12-27 21:04:50|5768.07|5730.07|5775.14|5737.14|5775.14|5737.14|5768.07|5730.07|10
1609103100000|2020-12-27 21:05:00|5775.48|5737.48|5772.9|5734.9|5776.22|5738.22|5772.9|5734.9|10
1609103110000|2020-12-27 21:05:10|5772.78|5734.78|5775.12|5737.12|5775.12|5737.12|5772.78|5734.78|10
1609103120000|2020-12-27 21:05:20|5776.19|5738.19|5779.71|5741.71|5779.71|5741.71|5776.19|5738.19|10
1609103130000|2020-12-27 21:05:30|5780.26|5742.26|5783.52|5745.52|5783.52|5745.52|5779.97|5741.97|10
1609103140000|2020-12-27 21:05:40|5783.44|5745.44|5786.19|5748.19|5786.66|5748.66|5783.44|5745.44|10
1609103150000|2020-12-27 21:05:50|5786.57|5748.57|5789.94|5751.94|5790.14|5752.14|5786.57|5748.57|10
1609103160000|2020-12-27 21:06:00|5791.12|5753.12|5793.62|5755.62|5793.72|5755.72|5791.12|5753.12|10
1609103170000|2020-12-27 21:06:10|5793.43|5755.43|5794.15|5756.15|5794.31|5756.31|5793.43|5755.43|10
1609103180000|2020-12-27 21:06:20|5794.49|5756.49|5796.43|5758.43|5796.43|5758.43|5794.49|5756.49|10
1609103190000|2020-12-27 21:06:30|5796.68|5758.68|5796.24|5758.24|5796.68|5758.68|5796.04|5758.04|10
1609103200000|2020-12-27 21:06:40|5796.49|5758.49|5799.69|5761.69|5799.69|5761.69|5796.49|5758.49|10
1609103210000|2020-12-27 21:06:50|5800.56|5762.56|5800.99|5762.99|5802.03|5764.03|5800.42|5762.42|10
1609103220000|2020-12-27 21:07:00|5799.07|5761.07|5794.84|5756.84|5799.68|5761.68|5794.84|5756.84|10
1609103230000|2020-12-27 21:07:10|5794.97|5756.97|5791.02|5753.02|5794.97|5756.97|5790.87|5752.87|10
1609103240000|2020-12-27 21:07:20|5790.6|5752.6|5790.79|5752.79|5790.79|5752.79|5789.66|5751.66|9
1609103250000|2020-12-27 21:07:30|5791.17|5753.17|5791.88|5753.88|5791.88|5753.88|5790.66|5752.66|10
1609103260000|2020-12-27 21:07:40|5791.11|5753.11|5791.99|5753.99|5791.99|5753.99|5791.11|5753.11|10
1609103270000|2020-12-27 21:07:50|5792.39|5754.39|5792.79|5754.79|5792.79|5754.79|5791.63|5753.63|10
1609103280000|2020-12-27 21:08:00|5792.74|5754.74|5793|5755|5793.05|5755.05|5792.58|5754.58|9
1609103290000|2020-12-27 21:08:10|5793.43|5755.43|5794.28|5756.28|5795.26|5757.26|5793.43|5755.43|10
1609103300000|2020-12-27 21:08:20|5794.32|5756.32|5796.01|5758.01|5796.01|5758.01|5793.47|5755.47|10
1609103310000|2020-12-27 21:08:30|5795.84|5757.84|5798.2|5760.2|5798.2|5760.2|5795.39|5757.39|10
1609103320000|2020-12-27 21:08:40|5798.27|5760.27|5798.68|5760.68|5798.78|5760.78|5797.67|5759.67|9
1609103330000|2020-12-27 21:08:50|5798.67|5760.67|5800.23|5762.23|5800.91|5762.91|5798.67|5760.67|10
1609103340000|2020-12-27 21:09:00|5800.69|5762.69|5802.85|5764.85|5802.85|5764.85|5800.29|5762.29|10
1609103350000|2020-12-27 21:09:10|5802.89|5764.89|5801.18|5763.18|5803.64|5765.64|5801.18|5763.18|10
1609103360000|2020-12-27 21:09:20|5800.72|5762.72|5797.86|5759.86|5800.72|5762.72|5797.86|5759.86|10
1609103370000|2020-12-27 21:09:30|5798.99|5760.99|5796.63|5758.63|5798.99|5760.99|5796.35|5758.35|9
1609103380000|2020-12-27 21:09:40|5796.27|5758.27|5798.08|5760.08|5798.08|5760.08|5796.27|5758.27|9
1609103390000|2020-12-27 21:09:50|5798.02|5760.02|5796.28|5758.28|5798.4|5760.4|5796.28|5758.28|10
1609103400000|2020-12-27 21:10:00|5796.61|5758.61|5796.47|5758.47|5796.78|5758.78|5795.48|5757.48|10
1609103410000|2020-12-27 21:10:10|5796.6|5758.6|5795.83|5757.83|5797.16|5759.16|5795.83|5757.83|9
1609103420000|2020-12-27 21:10:20|5795.86|5757.86|5793.41|5755.41|5795.86|5757.86|5793.41|5755.41|10
1609103430000|2020-12-27 21:10:30|5792.78|5754.78|5790.58|5752.58|5792.78|5754.78|5790.58|5752.58|10
1609103440000|2020-12-27 21:10:40|5790.07|5752.07|5788.37|5750.37|5790.18|5752.18|5788.37|5750.37|10
1609103450000|2020-12-27 21:10:50|5788.4|5750.4|5785.81|5747.81|5788.4|5750.4|5785.64|5747.64|10
1609103460000|2020-12-27 21:11:00|5786.01|5748.01|5788.42|5750.42|5788.42|5750.42|5786.01|5748.01|9
1609103470000|2020-12-27 21:11:10|5788.92|5750.92|5789.82|5751.82|5789.82|5751.82|5788.92|5750.92|9
1609103480000|2020-12-27 21:11:20|5789.85|5751.85|5786.42|5748.42|5789.94|5751.94|5786.42|5748.42|10
1609103490000|2020-12-27 21:11:30|5786.24|5748.24|5788.53|5750.53|5788.53|5750.53|5785.77|5747.77|10
1609103500000|2020-12-27 21:11:40|5788.46|5750.46|5791.18|5753.18|5791.18|5753.18|5788.46|5750.46|10
1609103510000|2020-12-27 21:11:50|5791.23|5753.23|5788.14|5750.14|5791.35|5753.35|5788.14|5750.14|10
1609103520000|2020-12-27 21:12:00|5788|5750|5781.09|5743.09|5788|5750|5781.09|5743.09|10
1609103530000|2020-12-27 21:12:10|5780.67|5742.67|5776.22|5738.22|5780.67|5742.67|5775.86|5737.86|10
1609103540000|2020-12-27 21:12:20|5776.63|5738.63|5782.52|5744.52|5782.52|5744.52|5776.63|5738.63|10
1609103550000|2020-12-27 21:12:30|5783.36|5745.36|5782.18|5744.18|5783.83|5745.83|5782.18|5744.18|10
1609103560000|2020-12-27 21:12:40|5782.62|5744.62|5782.46|5744.46|5782.85|5744.85|5780.31|5742.31|10
1609103570000|2020-12-27 21:12:50|5780.21|5742.21|5782.25|5744.25|5782.25|5744.25|5779.13|5741.13|10
1609103580000|2020-12-27 21:13:00|5782.48|5744.48|5785.05|5747.05|5785.05|5747.05|5782.48|5744.48|10
1609103590000|2020-12-27 21:13:10|5785.02|5747.02|5786.12|5748.12|5786.12|5748.12|5784.95|5746.95|10
1609103600000|2020-12-27 21:13:20|5786.26|5748.26|5786.42|5748.42|5786.62|5748.62|5786.16|5748.16|10
1609103610000|2020-12-27 21:13:30|5785.98|5747.98|5783.41|5745.41|5785.98|5747.98|5783.41|5745.41|10
1609103620000|2020-12-27 21:13:40|5782.84|5744.84|5777|5739|5782.84|5744.84|5777|5739|9
1609103630000|2020-12-27 21:13:50|5776.73|5738.73|5775.58|5737.58|5776.73|5738.73|5774.88|5736.88|9
1609103640000|2020-12-27 21:14:00|5775.72|5737.72|5774.28|5736.28|5776.09|5738.09|5774.28|5736.28|10
1609103650000|2020-12-27 21:14:10|5774.27|5736.27|5767.28|5729.28|5774.27|5736.27|5767.28|5729.28|10
1609103660000|2020-12-27 21:14:20|5765.94|5727.94|5762.96|5724.96|5765.94|5727.94|5762.96|5724.96|10
1609103670000|2020-12-27 21:14:30|5762.01|5724.01|5757.38|5719.38|5762.01|5724.01|5757.38|5719.38|10
1609103680000|2020-12-27 21:14:40|5756.58|5718.58|5749.4|5711.4|5756.58|5718.58|5749.4|5711.4|10
1609103690000|2020-12-27 21:14:50|5747.01|5709.01|5750.5|5712.5|5750.5|5712.5|5745.16|5707.16|10
1609103700000|2020-12-27 21:15:00|5750.98|5712.98|5755.69|5717.69|5755.69|5717.69|5750.98|5712.98|10
1609103710000|2020-12-27 21:15:10|5755.26|5717.26|5755.49|5717.49|5756.2|5718.2|5755.26|5717.26|10
1609103720000|2020-12-27 21:15:20|5755.47|5717.47|5754.92|5716.92|5756.3|5718.3|5754.92|5716.92|10
1609103730000|2020-12-27 21:15:30|5754.91|5716.91|5755.93|5717.93|5756.12|5718.12|5753.92|5715.92|10
1609103740000|2020-12-27 21:15:40|5757.09|5719.09|5761.59|5723.59|5761.59|5723.59|5757.09|5719.09|10
1609103750000|2020-12-27 21:15:50|5761.09|5723.09|5765.5|5727.5|5765.65|5727.65|5761.02|5723.02|10
1609103760000|2020-12-27 21:16:00|5765.56|5727.56|5766.56|5728.56|5766.8|5728.8|5765.56|5727.56|10
1609103770000|2020-12-27 21:16:10|5766.42|5728.42|5768.24|5730.24|5768.24|5730.24|5766.42|5728.42|10
1609103780000|2020-12-27 21:16:20|5768.14|5730.14|5768.67|5730.67|5769.51|5731.51|5768.14|5730.14|10
1609103790000|2020-12-27 21:16:30|5768.65|5730.65|5769.56|5731.56|5769.56|5731.56|5768.36|5730.36|10
1609103800000|2020-12-27 21:16:40|5769.86|5731.86|5765.27|5727.27|5769.86|5731.86|5765.27|5727.27|9
1609103810000|2020-12-27 21:16:50|5764.11|5726.11|5756.89|5718.89|5764.11|5726.11|5756.89|5718.89|10
1609103820000|2020-12-27 21:17:00|5755.59|5717.59|5750.35|5712.35|5755.59|5717.59|5750.35|5712.35|10
1609103830000|2020-12-27 21:17:10|5749.49|5711.49|5745.12|5707.12|5749.49|5711.49|5745.12|5707.12|10
1609103840000|2020-12-27 21:17:20|5744.96|5706.96|5744.34|5706.34|5745.46|5707.46|5744.25|5706.25|10
1609103850000|2020-12-27 21:17:30|5744.02|5706.02|5748.21|5710.21|5748.21|5710.21|5744.02|5706.02|10
1609103860000|2020-12-27 21:17:40|5748.79|5710.79|5755.54|5717.54|5755.65|5717.65|5748.79|5710.79|10
1609103870000|2020-12-27 21:17:50|5755.44|5717.44|5753.37|5715.37|5755.44|5717.44|5753.37|5715.37|10
1609103880000|2020-12-27 21:18:00|5752.71|5714.71|5750.83|5712.83|5752.72|5714.72|5750.83|5712.83|10
1609103890000|2020-12-27 21:18:10|5750.44|5712.44|5747.26|5709.26|5750.58|5712.58|5747.26|5709.26|10
1609103900000|2020-12-27 21:18:20|5746.56|5708.56|5745.2|5707.2|5746.89|5708.89|5744.26|5706.26|10
1609103910000|2020-12-27 21:18:30|5744.95|5706.95|5738.91|5700.91|5744.95|5706.95|5738.91|5700.91|9
1609103920000|2020-12-27 21:18:40|5737.68|5699.68|5734.41|5696.41|5737.69|5699.69|5734.41|5696.41|10
1609103930000|2020-12-27 21:18:50|5735.14|5697.14|5731.43|5693.43|5735.49|5697.49|5731.43|5693.43|9
1609103940000|2020-12-27 21:19:00|5730.4|5692.4|5734.59|5696.59|5734.59|5696.59|5730.4|5692.4|10
1609103950000|2020-12-27 21:19:10|5735.01|5697.01|5736.25|5698.25|5737.81|5699.81|5735.01|5697.01|10
1609103960000|2020-12-27 21:19:20|5735.55|5697.55|5729.35|5691.35|5735.62|5697.62|5729.35|5691.35|10
1609103970000|2020-12-27 21:19:30|5729.54|5691.54|5724.65|5686.65|5729.54|5691.54|5724.65|5686.65|10
1609103980000|2020-12-27 21:19:40|5724.62|5686.62|5716.46|5678.46|5724.62|5686.62|5716.46|5678.46|10
1609103990000|2020-12-27 21:19:50|5715.69|5677.69|5710.28|5672.28|5715.69|5677.69|5710.28|5672.28|10
1609104000000|2020-12-27 21:20:00|5709.94|5671.94|5702.86|5664.86|5709.94|5671.94|5702.86|5664.86|10
1609104010000|2020-12-27 21:20:10|5703.35|5665.35|5698.32|5660.32|5705.02|5667.02|5698.32|5660.32|10
1609104020000|2020-12-27 21:20:20|5698.26|5660.26|5697.44|5659.44|5700.3|5662.3|5697.44|5659.44|10
1609104030000|2020-12-27 21:20:30|5697.09|5659.09|5702.92|5664.92|5702.92|5664.92|5697.09|5659.09|10
1609104040000|2020-12-27 21:20:40|5708.12|5670.12|5716.23|5678.23|5716.23|5678.23|5708.12|5670.12|10
1609104050000|2020-12-27 21:20:50|5716.54|5678.54|5718.73|5680.73|5720.5|5682.5|5716.54|5678.54|10
1609104060000|2020-12-27 21:21:00|5717.92|5679.92|5710.75|5672.75|5717.92|5679.92|5710.75|5672.75|10
1609104070000|2020-12-27 21:21:10|5711.2|5673.2|5705.49|5667.49|5711.2|5673.2|5705.49|5667.49|10
1609104080000|2020-12-27 21:21:20|5705.07|5667.07|5701.32|5663.32|5705.78|5667.78|5701.32|5663.32|10
1609104090000|2020-12-27 21:21:30|5701.52|5663.52|5700.01|5662.01|5701.52|5663.52|5699.78|5661.78|10
1609104100000|2020-12-27 21:21:40|5700.15|5662.15|5702.02|5664.02|5702.02|5664.02|5700|5662|10
1609104110000|2020-12-27 21:21:50|5702.94|5664.94|5698.1|5660.1|5703.11|5665.11|5698.1|5660.1|10
1609104120000|2020-12-27 21:22:00|5698.03|5660.03|5698.79|5660.79|5699.35|5661.35|5696.94|5658.94|10
1609104130000|2020-12-27 21:22:10|5698.38|5660.38|5701.52|5663.52|5701.52|5663.52|5698.38|5660.38|10
1609104140000|2020-12-27 21:22:20|5701.16|5663.16|5704.1|5666.1|5704.1|5666.1|5701.16|5663.16|10
1609104150000|2020-12-27 21:22:30|5703.97|5665.97|5706.89|5668.89|5706.89|5668.89|5703.93|5665.93|10
1609104160000|2020-12-27 21:22:40|5707.03|5669.03|5710.87|5672.87|5710.87|5672.87|5707.03|5669.03|10
1609104170000|2020-12-27 21:22:50|5710.88|5672.88|5713.11|5675.11|5713.11|5675.11|5710.88|5672.88|10
1609104180000|2020-12-27 21:23:00|5713.09|5675.09|5718.79|5680.79|5718.79|5680.79|5713.09|5675.09|10
1609104190000|2020-12-27 21:23:10|5720.07|5682.07|5727.71|5689.71|5727.71|5689.71|5720.07|5682.07|10
1609104200000|2020-12-27 21:23:20|5729.06|5691.06|5735.82|5697.82|5735.86|5697.86|5729.06|5691.06|10
1609104210000|2020-12-27 21:23:30|5737.24|5699.24|5741.76|5703.76|5741.76|5703.76|5737.24|5699.24|10
1609104220000|2020-12-27 21:23:40|5742.07|5704.07|5738.92|5700.92|5744.32|5706.32|5738.92|5700.92|10
1609104230000|2020-12-27 21:23:50|5738.11|5700.11|5740.8|5702.8|5740.8|5702.8|5738|5700|10
1609104240000|2020-12-27 21:24:00|5740.95|5702.95|5750.86|5712.86|5751.88|5713.88|5740.95|5702.95|10
1609104250000|2020-12-27 21:24:10|5751.53|5713.53|5759.88|5721.88|5759.88|5721.88|5751.53|5713.53|10
1609104260000|2020-12-27 21:24:20|5760.28|5722.28|5765.23|5727.23|5765.7|5727.7|5760.28|5722.28|10
1609104270000|2020-12-27 21:24:30|5763.69|5725.69|5765.38|5727.38|5766.33|5728.33|5762.3|5724.3|10
1609104280000|2020-12-27 21:24:40|5765.79|5727.79|5763.78|5725.78|5766.91|5728.91|5763.71|5725.71|10
1609104290000|2020-12-27 21:24:50|5764.65|5726.65|5765.19|5727.19|5766.15|5728.15|5764.62|5726.62|10
1609104300000|2020-12-27 21:25:00|5765.04|5727.04|5766.45|5728.45|5766.63|5728.63|5765.04|5727.04|10
1609104310000|2020-12-27 21:25:10|5766.53|5728.53|5765.33|5727.33|5766.53|5728.53|5765.32|5727.32|9
1609104320000|2020-12-27 21:25:20|5765.68|5727.68|5760.55|5722.55|5765.68|5727.68|5760.55|5722.55|10
1609104330000|2020-12-27 21:25:30|5760.03|5722.03|5760.2|5722.2|5761.14|5723.14|5759.34|5721.34|10
1609104340000|2020-12-27 21:25:40|5761.81|5723.81|5765.91|5727.91|5766.37|5728.37|5761.81|5723.81|10
1609104350000|2020-12-27 21:25:50|5766.35|5728.35|5770.48|5732.48|5770.48|5732.48|5765.98|5727.98|10
1609104360000|2020-12-27 21:26:00|5769.27|5731.27|5766.55|5728.55|5769.8|5731.8|5766.55|5728.55|10
1609104370000|2020-12-27 21:26:10|5766.27|5728.27|5767.7|5729.7|5768.33|5730.33|5766.27|5728.27|10
1609104380000|2020-12-27 21:26:20|5767.83|5729.83|5770.41|5732.41|5770.41|5732.41|5767.65|5729.65|10
1609104390000|2020-12-27 21:26:30|5771.87|5733.87|5773.3|5735.3|5773.69|5735.69|5771.87|5733.87|10
1609104400000|2020-12-27 21:26:40|5773.08|5735.08|5768.15|5730.15|5773.08|5735.08|5768.15|5730.15|10
1609104410000|2020-12-27 21:26:50|5766.11|5728.11|5760.81|5722.81|5766.11|5728.11|5760.81|5722.81|10
1609104420000|2020-12-27 21:27:00|5760.45|5722.45|5757.49|5719.49|5760.53|5722.53|5757.49|5719.49|10
1609104430000|2020-12-27 21:27:10|5756.98|5718.98|5752.41|5714.41|5757|5719|5752.41|5714.41|10
1609104440000|2020-12-27 21:27:20|5752.52|5714.52|5754.74|5716.74|5754.74|5716.74|5752.52|5714.52|10
1609104450000|2020-12-27 21:27:30|5756.96|5718.96|5765.97|5727.97|5765.97|5727.97|5756.96|5718.96|10
1609104460000|2020-12-27 21:27:40|5766.36|5728.36|5768.23|5730.23|5769.64|5731.64|5766.36|5728.36|10
1609104470000|2020-12-27 21:27:50|5768.97|5730.97|5765.38|5727.38|5769.25|5731.25|5765.38|5727.38|10
1609104480000|2020-12-27 21:28:00|5763.77|5725.77|5760.26|5722.26|5763.92|5725.92|5760.26|5722.26|10
1609104490000|2020-12-27 21:28:10|5760.47|5722.47|5759.19|5721.19|5760.47|5722.47|5759.15|5721.15|10
1609104500000|2020-12-27 21:28:20|5759.23|5721.23|5758.42|5720.42|5759.53|5721.53|5758.35|5720.35|10
1609104510000|2020-12-27 21:28:30|5758.44|5720.44|5760.48|5722.48|5760.48|5722.48|5758.44|5720.44|10
1609104520000|2020-12-27 21:28:40|5760.49|5722.49|5763.74|5725.74|5763.83|5725.83|5760.2|5722.2|10
1609104530000|2020-12-27 21:28:50|5764.29|5726.29|5764.95|5726.95|5765.01|5727.01|5764.29|5726.29|9
1609104540000|2020-12-27 21:29:00|5764.77|5726.77|5762.5|5724.5|5764.98|5726.98|5762.5|5724.5|10
1609104550000|2020-12-27 21:29:10|5762.24|5724.24|5759.32|5721.32|5762.35|5724.35|5759.32|5721.32|10
1609104560000|2020-12-27 21:29:20|5757.63|5719.63|5752.73|5714.73|5757.81|5719.81|5752.35|5714.35|10
1609104570000|2020-12-27 21:29:30|5750.73|5712.73|5752.96|5714.96|5753.14|5715.14|5750.53|5712.53|10
1609104580000|2020-12-27 21:29:40|5752.86|5714.86|5750.83|5712.83|5754.17|5716.17|5750.83|5712.83|10
1609104590000|2020-12-27 21:29:50|5750.08|5712.08|5748.26|5710.26|5750.08|5712.08|5748.26|5710.26|10
1609104600000|2020-12-27 21:30:00|5746.16|5708.16|5743.81|5705.81|5746.45|5708.45|5743.26|5705.26|10
1609104610000|2020-12-27 21:30:10|5745.11|5707.11|5744.7|5706.7|5745.66|5707.66|5743.24|5705.24|10
1609104620000|2020-12-27 21:30:20|5744.98|5706.98|5752.98|5714.98|5752.98|5714.98|5744.98|5706.98|10
1609104630000|2020-12-27 21:30:30|5754.99|5716.99|5759.6|5721.6|5760.52|5722.52|5754.99|5716.99|10
1609104640000|2020-12-27 21:30:40|5759.81|5721.81|5764.64|5726.64|5764.64|5726.64|5759.81|5721.81|9
1609104650000|2020-12-27 21:30:50|5764.55|5726.55|5767.58|5729.58|5767.58|5729.58|5764.55|5726.55|10
1609104660000|2020-12-27 21:31:00|5767.66|5729.66|5768.61|5730.61|5768.61|5730.61|5767.41|5729.41|10
1609104670000|2020-12-27 21:31:10|5767.97|5729.97|5769.8|5731.8|5769.8|5731.8|5767.96|5729.96|10
1609104680000|2020-12-27 21:31:20|5770.23|5732.23|5770.59|5732.59|5770.82|5732.82|5770.23|5732.23|10
1609104690000|2020-12-27 21:31:30|5770.24|5732.24|5772.34|5734.34|5772.34|5734.34|5770.01|5732.01|10
1609104700000|2020-12-27 21:31:40|5773.02|5735.02|5777.75|5739.75|5777.75|5739.75|5772.87|5734.87|9
1609104710000|2020-12-27 21:31:50|5779.16|5741.16|5782.53|5744.53|5782.53|5744.53|5779.15|5741.15|10
1609104720000|2020-12-27 21:32:00|5782.97|5744.97|5786.49|5748.49|5786.49|5748.49|5782.97|5744.97|10
1609104730000|2020-12-27 21:32:10|5786.35|5748.35|5783.81|5745.81|5786.63|5748.63|5783.81|5745.81|10
1609104740000|2020-12-27 21:32:20|5783.38|5745.38|5781.45|5743.45|5783.38|5745.38|5780.47|5742.47|10
1609104750000|2020-12-27 21:32:30|5782.09|5744.09|5784.58|5746.58|5784.6|5746.6|5782.09|5744.09|10
1609104760000|2020-12-27 21:32:40|5784.66|5746.66|5787.16|5749.16|5787.29|5749.29|5784.57|5746.57|10
1609104770000|2020-12-27 21:32:50|5787.36|5749.36|5786.99|5748.99|5787.85|5749.85|5786.99|5748.99|9
1609104780000|2020-12-27 21:33:00|5787.05|5749.05|5787.52|5749.52|5787.84|5749.84|5787.05|5749.05|10
1609104790000|2020-12-27 21:33:10|5787.61|5749.61|5792.39|5754.39|5792.39|5754.39|5787.61|5749.61|10
1609104800000|2020-12-27 21:33:20|5792.72|5754.72|5794.74|5756.74|5794.74|5756.74|5792.62|5754.62|10
1609104810000|2020-12-27 21:33:30|5795.71|5757.71|5795.39|5757.39|5796.79|5758.79|5795.39|5757.39|10
1609104820000|2020-12-27 21:33:40|5794.98|5756.98|5794.71|5756.71|5794.98|5756.98|5793.86|5755.86|10
1609104830000|2020-12-27 21:33:50|5794.94|5756.94|5795.64|5757.64|5795.83|5757.83|5794.94|5756.94|10
1609104840000|2020-12-27 21:34:00|5796.02|5758.02|5798.04|5760.04|5798.3|5760.3|5796.02|5758.02|10
1609104850000|2020-12-27 21:34:10|5798.24|5760.24|5797.53|5759.53|5798.43|5760.43|5797.5|5759.5|10
1609104860000|2020-12-27 21:34:20|5797.16|5759.16|5797.9|5759.9|5797.91|5759.91|5797.16|5759.16|10
1609104870000|2020-12-27 21:34:30|5798.86|5760.86|5799.61|5761.61|5799.98|5761.98|5798.86|5760.86|10
1609104880000|2020-12-27 21:34:40|5799.5|5761.5|5795.58|5757.58|5799.56|5761.56|5795.58|5757.58|10
1609104890000|2020-12-27 21:34:50|5795.39|5757.39|5791.98|5753.98|5795.39|5757.39|5791.98|5753.98|10
1609104900000|2020-12-27 21:35:00|5792.05|5754.05|5801.39|5763.39|5801.39|5763.39|5792.05|5754.05|10
1609104910000|2020-12-27 21:35:10|5803.2|5765.2|5805.71|5767.71|5808.38|5770.38|5803.2|5765.2|10
1609104920000|2020-12-27 21:35:20|5805.41|5767.41|5805.47|5767.47|5806.81|5768.81|5804.23|5766.23|10
1609104930000|2020-12-27 21:35:30|5806.02|5768.02|5808.45|5770.45|5809.78|5771.78|5806.02|5768.02|9
1609104940000|2020-12-27 21:35:40|5808.67|5770.67|5804.25|5766.25|5808.67|5770.67|5804.25|5766.25|10
1609104950000|2020-12-27 21:35:50|5804.31|5766.31|5806.19|5768.19|5806.19|5768.19|5804.1|5766.1|10
1609104960000|2020-12-27 21:36:00|5806.56|5768.56|5808.47|5770.47|5808.98|5770.98|5806.24|5768.24|10
1609104970000|2020-12-27 21:36:10|5808.98|5770.98|5807.22|5769.22|5809.94|5771.94|5807.22|5769.22|10
1609104980000|2020-12-27 21:36:20|5805.7|5767.7|5812.14|5774.14|5812.14|5774.14|5805.7|5767.7|10
1609104990000|2020-12-27 21:36:30|5813.56|5775.56|5817.81|5779.81|5817.81|5779.81|5813.56|5775.56|10
1609105000000|2020-12-27 21:36:40|5817.8|5779.8|5820.41|5782.41|5820.52|5782.52|5817.8|5779.8|10
1609105010000|2020-12-27 21:36:50|5820.23|5782.23|5810.53|5772.53|5820.23|5782.23|5810.02|5772.02|10
1609105020000|2020-12-27 21:37:00|5810.69|5772.69|5813.69|5775.69|5813.69|5775.69|5810.61|5772.61|10
1609105030000|2020-12-27 21:37:10|5813.04|5775.04|5813.82|5775.82|5813.82|5775.82|5812.05|5774.05|10
1609105040000|2020-12-27 21:37:20|5813.67|5775.67|5813.61|5775.61|5813.67|5775.67|5812.96|5774.96|10
1609105050000|2020-12-27 21:37:30|5813.11|5775.11|5813.51|5775.51|5814.1|5776.1|5812.81|5774.81|10
1609105060000|2020-12-27 21:37:40|5812.65|5774.65|5808.79|5770.79|5812.65|5774.65|5808.66|5770.66|10
1609105070000|2020-12-27 21:37:50|5808.46|5770.46|5807.55|5769.55|5808.56|5770.56|5807.49|5769.49|10
1609105080000|2020-12-27 21:38:00|5807.7|5769.7|5808.58|5770.58|5808.58|5770.58|5807.68|5769.68|10
1609105090000|2020-12-27 21:38:10|5808.81|5770.81|5806.78|5768.78|5808.81|5770.81|5806.59|5768.59|10
1609105100000|2020-12-27 21:38:20|5806.6|5768.6|5806.82|5768.82|5807.85|5769.85|5805.87|5767.87|10
1609105110000|2020-12-27 21:38:30|5807.16|5769.16|5805.35|5767.35|5807.8|5769.8|5805.35|5767.35|10
1609105120000|2020-12-27 21:38:40|5805.32|5767.32|5805.47|5767.47|5806.5|5768.5|5805.32|5767.32|10
1609105130000|2020-12-27 21:38:50|5805.45|5767.45|5803.72|5765.72|5805.5|5767.5|5803.72|5765.72|10
1609105140000|2020-12-27 21:39:00|5803.08|5765.08|5803.03|5765.03|5803.09|5765.09|5802.46|5764.46|10
1609105150000|2020-12-27 21:39:10|5803.13|5765.13|5804.5|5766.5|5804.5|5766.5|5803.13|5765.13|10
1609105160000|2020-12-27 21:39:20|5805.62|5767.62|5806.67|5768.67|5806.79|5768.79|5805.53|5767.53|9
1609105170000|2020-12-27 21:39:30|5806.56|5768.56|5802.54|5764.54|5806.66|5768.66|5802.54|5764.54|8
1609105180000|2020-12-27 21:39:40|5801.81|5763.81|5798.25|5760.25|5801.81|5763.81|5798.25|5760.25|10
1609105190000|2020-12-27 21:39:50|5798.2|5760.2|5801.4|5763.4|5801.4|5763.4|5798.2|5760.2|10
1609105200000|2020-12-27 21:40:00|5802.59|5764.59|5804.96|5766.96|5805.65|5767.65|5802.59|5764.59|9
1609105210000|2020-12-27 21:40:10|5805.26|5767.26|5806.33|5768.33|5806.33|5768.33|5804.9|5766.9|10
1609105220000|2020-12-27 21:40:20|5806.65|5768.65|5806.07|5768.07|5806.82|5768.82|5806.07|5768.07|10
1609105230000|2020-12-27 21:40:30|5805.91|5767.91|5803.54|5765.54|5805.91|5767.91|5803.54|5765.54|10
1609105240000|2020-12-27 21:40:40|5803.1|5765.1|5799.93|5761.93|5803.1|5765.1|5799.93|5761.93|10
1609105250000|2020-12-27 21:40:50|5799.43|5761.43|5795.3|5757.3|5799.43|5761.43|5795.3|5757.3|10
1609105260000|2020-12-27 21:41:00|5794.2|5756.2|5794.01|5756.01|5794.44|5756.44|5794.01|5756.01|10
1609105270000|2020-12-27 21:41:10|5794.6|5756.6|5795.54|5757.54|5795.54|5757.54|5794.43|5756.43|10
1609105280000|2020-12-27 21:41:20|5795.58|5757.58|5795.35|5757.35|5795.88|5757.88|5795.35|5757.35|9
1609105290000|2020-12-27 21:41:30|5795.4|5757.4|5797.24|5759.24|5797.24|5759.24|5794.93|5756.93|10
1609105300000|2020-12-27 21:41:40|5797.69|5759.69|5797.63|5759.63|5797.88|5759.88|5797.3|5759.3|9
1609105310000|2020-12-27 21:41:50|5797.37|5759.37|5797.02|5759.02|5797.46|5759.46|5796.66|5758.66|10
1609105320000|2020-12-27 21:42:00|5797.08|5759.08|5796.58|5758.58|5797.08|5759.08|5795.92|5757.92|10
1609105330000|2020-12-27 21:42:10|5796.6|5758.6|5796.34|5758.34|5796.79|5758.79|5794.47|5756.47|10
1609105340000|2020-12-27 21:42:20|5796.22|5758.22|5796.78|5758.78|5796.78|5758.78|5795.44|5757.44|10
1609105350000|2020-12-27 21:42:30|5796.64|5758.64|5797.04|5759.04|5797.04|5759.04|5795.82|5757.82|9
1609105360000|2020-12-27 21:42:40|5797.99|5759.99|5796.73|5758.73|5797.99|5759.99|5796.73|5758.73|10
1609105370000|2020-12-27 21:42:50|5797.07|5759.07|5798.12|5760.12|5798.12|5760.12|5797.03|5759.03|10
1609105380000|2020-12-27 21:43:00|5798.5|5760.5|5803.19|5765.19|5803.24|5765.24|5798.5|5760.5|10
1609105390000|2020-12-27 21:43:10|5803.54|5765.54|5804.98|5766.98|5804.98|5766.98|5803.37|5765.37|10
1609105400000|2020-12-27 21:43:20|5805.17|5767.17|5807.53|5769.53|5807.73|5769.73|5805.17|5767.17|10
1609105410000|2020-12-27 21:43:30|5807.67|5769.67|5809.46|5771.46|5809.84|5771.84|5807.67|5769.67|10
1609105420000|2020-12-27 21:43:40|5809.53|5771.53|5809.57|5771.57|5809.78|5771.78|5808.82|5770.82|10
1609105430000|2020-12-27 21:43:50|5809.73|5771.73|5809.16|5771.16|5809.73|5771.73|5808.99|5770.99|10
1609105440000|2020-12-27 21:44:00|5809.36|5771.36|5809.33|5771.33|5810|5772|5809.2|5771.2|10
1609105450000|2020-12-27 21:44:10|5809.52|5771.52|5810.27|5772.27|5810.29|5772.29|5809.52|5771.52|9
1609105460000|2020-12-27 21:44:20|5810.17|5772.17|5811.02|5773.02|5811.02|5773.02|5809.88|5771.88|10
1609105470000|2020-12-27 21:44:30|5811.21|5773.21|5809.42|5771.42|5811.25|5773.25|5809.42|5771.42|10
1609105480000|2020-12-27 21:44:40|5809.22|5771.22|5808.5|5770.5|5809.71|5771.71|5808.5|5770.5|9
1609105490000|2020-12-27 21:44:50|5808.15|5770.15|5808.57|5770.57|5808.61|5770.61|5807.78|5769.78|10
1609105500000|2020-12-27 21:45:00|5808.31|5770.31|5807.35|5769.35|5808.31|5770.31|5807.35|5769.35|9
1609105510000|2020-12-27 21:45:10|5807.07|5769.07|5807.2|5769.2|5807.43|5769.43|5806.8|5768.8|10
1609105520000|2020-12-27 21:45:20|5807.38|5769.38|5810.69|5772.69|5810.69|5772.69|5807.38|5769.38|8
1609105530000|2020-12-27 21:45:30|5811.18|5773.18|5813.35|5775.35|5813.53|5775.53|5811.18|5773.18|10
1609105540000|2020-12-27 21:45:40|5813.89|5775.89|5818.97|5780.97|5818.97|5780.97|5813.89|5775.89|10
1609105550000|2020-12-27 21:45:50|5818.91|5780.91|5819.45|5781.45|5819.45|5781.45|5818.91|5780.91|10
1609105560000|2020-12-27 21:46:00|5819.71|5781.71|5824.26|5786.26|5824.26|5786.26|5819.71|5781.71|10
1609105570000|2020-12-27 21:46:10|5824.34|5786.34|5826.06|5788.06|5826.83|5788.83|5824.34|5786.34|10
1609105580000|2020-12-27 21:46:20|5827.22|5789.22|5830.08|5792.08|5830.85|5792.85|5827.22|5789.22|10
1609105590000|2020-12-27 21:46:30|5830.43|5792.43|5828.7|5790.7|5830.43|5792.43|5828.44|5790.44|10
1609105600000|2020-12-27 21:46:40|5829.42|5791.42|5830.96|5792.96|5830.96|5792.96|5829.42|5791.42|9
1609105610000|2020-12-27 21:46:50|5831.18|5793.18|5832.94|5794.94|5832.94|5794.94|5831.18|5793.18|10
1609105620000|2020-12-27 21:47:00|5833.25|5795.25|5833.09|5795.09|5833.52|5795.52|5832.85|5794.85|10
1609105630000|2020-12-27 21:47:10|5833.2|5795.2|5835.06|5797.06|5835.06|5797.06|5833.1|5795.1|10
1609105640000|2020-12-27 21:47:20|5835.82|5797.82|5835.61|5797.61|5836.71|5798.71|5835.17|5797.17|10
1609105650000|2020-12-27 21:47:30|5834.81|5796.81|5835.38|5797.38|5835.61|5797.61|5834.35|5796.35|10
1609105660000|2020-12-27 21:47:40|5835.55|5797.55|5838.07|5800.07|5838.07|5800.07|5835.55|5797.55|10
1609105670000|2020-12-27 21:47:50|5838.37|5800.37|5835.94|5797.94|5838.56|5800.56|5835.94|5797.94|10
1609105680000|2020-12-27 21:48:00|5835.48|5797.48|5833.49|5795.49|5835.48|5797.48|5833.03|5795.03|10
1609105690000|2020-12-27 21:48:10|5833.45|5795.45|5831.34|5793.34|5833.45|5795.45|5831.34|5793.34|10
1609105700000|2020-12-27 21:48:20|5831.48|5793.48|5830.58|5792.58|5831.49|5793.49|5830.58|5792.58|10
1609105710000|2020-12-27 21:48:30|5830.35|5792.35|5830.41|5792.41|5830.41|5792.41|5829.75|5791.75|10
1609105720000|2020-12-27 21:48:40|5830.54|5792.54|5831.66|5793.66|5831.98|5793.98|5830.54|5792.54|10
1609105730000|2020-12-27 21:48:50|5831.59|5793.59|5831.83|5793.83|5831.83|5793.83|5831.58|5793.58|10
1609105740000|2020-12-27 21:49:00|5832.06|5794.06|5833.03|5795.03|5833.04|5795.04|5832.06|5794.06|9
1609105750000|2020-12-27 21:49:10|5833.21|5795.21|5833.13|5795.13|5833.56|5795.56|5833.13|5795.13|9
1609105760000|2020-12-27 21:49:20|5832.77|5794.77|5832.15|5794.15|5832.84|5794.84|5832.15|5794.15|10
1609105770000|2020-12-27 21:49:30|5832.31|5794.31|5831.16|5793.16|5832.31|5794.31|5831.16|5793.16|9
1609105780000|2020-12-27 21:49:40|5831.2|5793.2|5830.26|5792.26|5831.2|5793.2|5830.14|5792.14|10
1609105790000|2020-12-27 21:49:50|5830.37|5792.37|5830.17|5792.17|5830.54|5792.54|5830.17|5792.17|10
1609105800000|2020-12-27 21:50:00|5830.06|5792.06|5833.76|5795.76|5833.76|5795.76|5830.06|5792.06|10
1609105810000|2020-12-27 21:50:10|5833.85|5795.85|5833.95|5795.95|5834.71|5796.71|5833.85|5795.85|10
1609105820000|2020-12-27 21:50:20|5834.12|5796.12|5831.8|5793.8|5834.12|5796.12|5831.8|5793.8|10
1609105830000|2020-12-27 21:50:30|5831.4|5793.4|5829.39|5791.39|5831.4|5793.4|5829.34|5791.34|10
1609105840000|2020-12-27 21:50:40|5828.92|5790.92|5826.59|5788.59|5828.92|5790.92|5826.59|5788.59|10
1609105850000|2020-12-27 21:50:50|5826.42|5788.42|5827.3|5789.3|5827.31|5789.31|5826.42|5788.42|10
1609105860000|2020-12-27 21:51:00|5827.31|5789.31|5828.67|5790.67|5828.67|5790.67|5827.31|5789.31|10
1609105870000|2020-12-27 21:51:10|5828.96|5790.96|5828.52|5790.52|5829.21|5791.21|5828.52|5790.52|10
1609105880000|2020-12-27 21:51:20|5828.45|5790.45|5827.28|5789.28|5828.45|5790.45|5827.28|5789.28|9
1609105890000|2020-12-27 21:51:30|5827.24|5789.24|5826.64|5788.64|5827.24|5789.24|5826.62|5788.62|10
1609105900000|2020-12-27 21:51:40|5826.58|5788.58|5827.66|5789.66|5827.7|5789.7|5826.58|5788.58|9
1609105910000|2020-12-27 21:51:50|5827.81|5789.81|5826.95|5788.95|5827.81|5789.81|5826.81|5788.81|10
1609105920000|2020-12-27 21:52:00|5826.7|5788.7|5826.06|5788.06|5826.7|5788.7|5825.88|5787.88|9
1609105930000|2020-12-27 21:52:10|5825.97|5787.97|5827.81|5789.81|5827.81|5789.81|5825.91|5787.91|10
1609105940000|2020-12-27 21:52:20|5828.1|5790.1|5830.51|5792.51|5830.51|5792.51|5828.1|5790.1|10
1609105950000|2020-12-27 21:52:30|5830.33|5792.33|5831.08|5793.08|5831.29|5793.29|5830.33|5792.33|10
1609105960000|2020-12-27 21:52:40|5831.28|5793.28|5831.98|5793.98|5832.04|5794.04|5831.28|5793.28|10
1609105970000|2020-12-27 21:52:50|5832|5794|5831.49|5793.49|5832|5794|5831.35|5793.35|10
1609105980000|2020-12-27 21:53:00|5830.81|5792.81|5830.62|5792.62|5831.16|5793.16|5830.62|5792.62|9
1609105990000|2020-12-27 21:53:10|5830.87|5792.87|5832.28|5794.28|5832.28|5794.28|5830.87|5792.87|10
1609106000000|2020-12-27 21:53:20|5832.53|5794.53|5833.32|5795.32|5833.8|5795.8|5832.53|5794.53|9
1609106010000|2020-12-27 21:53:30|5833.48|5795.48|5833.29|5795.29|5833.55|5795.55|5833.2|5795.2|9
1609106020000|2020-12-27 21:53:40|5833.17|5795.17|5833.5|5795.5|5833.5|5795.5|5832.51|5794.51|10
1609106030000|2020-12-27 21:53:50|5833.88|5795.88|5834.13|5796.13|5834.69|5796.69|5833.8|5795.8|10
1609106040000|2020-12-27 21:54:00|5833.76|5795.76|5833.38|5795.38|5833.76|5795.76|5832.84|5794.84|10
1609106050000|2020-12-27 21:54:10|5834.18|5796.18|5835.97|5797.97|5835.97|5797.97|5834.18|5796.18|10
1609106060000|2020-12-27 21:54:20|5835.84|5797.84|5834.75|5796.75|5835.84|5797.84|5834.75|5796.75|10
1609106070000|2020-12-27 21:54:30|5834.8|5796.8|5835.26|5797.26|5835.26|5797.26|5834.48|5796.48|10
1609106080000|2020-12-27 21:54:40|5835.06|5797.06|5835.05|5797.05|5835.25|5797.25|5834.97|5796.97|9
1609106090000|2020-12-27 21:54:50|5835.04|5797.04|5834.47|5796.47|5835.18|5797.18|5834.47|5796.47|9
1609106100000|2020-12-27 21:55:00|5834.19|5796.19|5834.17|5796.17|5834.19|5796.19|5833.27|5795.27|10
1609106110000|2020-12-27 21:55:10|5835.01|5797.01|5835.27|5797.27|5835.45|5797.45|5835.01|5797.01|10
1609106120000|2020-12-27 21:55:20|5835.21|5797.21|5836.49|5798.49|5836.49|5798.49|5835.21|5797.21|9
1609106130000|2020-12-27 21:55:30|5836.77|5798.77|5835.9|5797.9|5837.34|5799.34|5835.9|5797.9|10
1609106140000|2020-12-27 21:55:40|5835.04|5797.04|5834.03|5796.03|5835.04|5797.04|5833.72|5795.72|9
1609106150000|2020-12-27 21:55:50|5834.47|5796.47|5833.55|5795.55|5834.47|5796.47|5833.55|5795.55|10
1609106160000|2020-12-27 21:56:00|5833.56|5795.56|5832.39|5794.39|5833.56|5795.56|5832.39|5794.39|10
1609106170000|2020-12-27 21:56:10|5831.9|5793.9|5831.38|5793.38|5831.9|5793.9|5831.14|5793.14|10
1609106180000|2020-12-27 21:56:20|5831.08|5793.08|5829.27|5791.27|5831.08|5793.08|5829.27|5791.27|10
1609106190000|2020-12-27 21:56:30|5829.21|5791.21|5826.65|5788.65|5829.21|5791.21|5826.65|5788.65|10
1609106200000|2020-12-27 21:56:40|5826.49|5788.49|5824.37|5786.37|5826.49|5788.49|5824.37|5786.37|10
1609106210000|2020-12-27 21:56:50|5823.98|5785.98|5822.67|5784.67|5823.98|5785.98|5822.32|5784.32|10
1609106220000|2020-12-27 21:57:00|5822.23|5784.23|5822.92|5784.92|5822.92|5784.92|5821.99|5783.99|10
1609106230000|2020-12-27 21:57:10|5823.17|5785.17|5827.16|5789.16|5827.37|5789.37|5823.17|5785.17|10
1609106240000|2020-12-27 21:57:20|5827.71|5789.71|5828.89|5790.89|5828.89|5790.89|5827.71|5789.71|9
1609106250000|2020-12-27 21:57:30|5828.87|5790.87|5825.91|5787.91|5828.87|5790.87|5825.91|5787.91|9
1609106260000|2020-12-27 21:57:40|5825.79|5787.79|5824.77|5786.77|5825.8|5787.8|5824.67|5786.67|10
1609106270000|2020-12-27 21:57:50|5824.58|5786.58|5823.33|5785.33|5824.61|5786.61|5822.49|5784.49|10
1609106280000|2020-12-27 21:58:00|5823.54|5785.54|5823.63|5785.63|5823.87|5785.87|5823.12|5785.12|10
1609106290000|2020-12-27 21:58:10|5823.81|5785.81|5824.33|5786.33|5824.33|5786.33|5823.62|5785.62|10
1609106300000|2020-12-27 21:58:20|5824.58|5786.58|5823.11|5785.11|5824.6|5786.6|5821.93|5783.93|10
1609106310000|2020-12-27 21:58:30|5822.7|5784.7|5821.27|5783.27|5822.99|5784.99|5820.34|5782.34|9
1609106320000|2020-12-27 21:58:40|5821|5783|5817.79|5779.79|5821.08|5783.08|5817.79|5779.79|10
1609106330000|2020-12-27 21:58:50|5816.48|5778.48|5814|5776|5816.49|5778.49|5814|5776|10
1609106340000|2020-12-27 21:59:00|5813.21|5775.21|5811.8|5773.8|5813.25|5775.25|5811.8|5773.8|10
1609106350000|2020-12-27 21:59:10|5811.53|5773.53|5815.15|5777.15|5815.15|5777.15|5811.53|5773.53|10
1609106360000|2020-12-27 21:59:20|5815.23|5777.23|5816.72|5778.72|5816.72|5778.72|5815.23|5777.23|10
1609106370000|2020-12-27 21:59:30|5816.58|5778.58|5818.03|5780.03|5818.1|5780.1|5816.58|5778.58|10
1609106380000|2020-12-27 21:59:40|5818.12|5780.12|5817.93|5779.93|5818.2|5780.2|5817.63|5779.63|10
1609106390000|2020-12-27 21:59:50|5817.94|5779.94|5822.31|5784.31|5822.31|5784.31|5817.94|5779.94|10
1609106400000|2020-12-27 22:00:00|5822.87|5784.87|5825.03|5787.03|5825.39|5787.39|5822.87|5784.87|10
1609106410000|2020-12-27 22:00:10|5824.62|5786.62|5822.39|5784.39|5824.62|5786.62|5822.39|5784.39|10
1609106420000|2020-12-27 22:00:20|5822.14|5784.14|5820.66|5782.66|5822.53|5784.53|5820.66|5782.66|10
1609106430000|2020-12-27 22:00:30|5820.58|5782.58|5820.36|5782.36|5820.58|5782.58|5819.71|5781.71|10
1609106440000|2020-12-27 22:00:40|5820.32|5782.32|5823.89|5785.89|5823.89|5785.89|5820.32|5782.32|10
1609106450000|2020-12-27 22:00:50|5824.41|5786.41|5825.15|5787.15|5825.15|5787.15|5824.35|5786.35|10
1609106460000|2020-12-27 22:01:00|5824.99|5786.99|5825.83|5787.83|5825.83|5787.83|5824.99|5786.99|10
1609106470000|2020-12-27 22:01:10|5825.4|5787.4|5827.13|5789.13|5827.13|5789.13|5825.4|5787.4|10
1609106480000|2020-12-27 22:01:20|5827.12|5789.12|5829.21|5791.21|5829.21|5791.21|5827.12|5789.12|10
1609106490000|2020-12-27 22:01:30|5829.38|5791.38|5829.88|5791.88|5829.99|5791.99|5829.38|5791.38|10
1609106500000|2020-12-27 22:01:40|5829.66|5791.66|5829.14|5791.14|5829.68|5791.68|5828.93|5790.93|10
1609106510000|2020-12-27 22:01:50|5829.13|5791.13|5829.12|5791.12|5829.29|5791.29|5829.04|5791.04|10
1609106520000|2020-12-27 22:02:00|5828.98|5790.98|5828.22|5790.22|5829.08|5791.08|5828.22|5790.22|10
1609106530000|2020-12-27 22:02:10|5828.17|5790.17|5827.88|5789.88|5828.17|5790.17|5827.79|5789.79|9
1609106540000|2020-12-27 22:02:20|5827.6|5789.6|5827.53|5789.53|5827.6|5789.6|5827.22|5789.22|9
1609106550000|2020-12-27 22:02:30|5827.47|5789.47|5827.21|5789.21|5827.47|5789.47|5827.14|5789.14|9
1609106560000|2020-12-27 22:02:40|5827.13|5789.13|5823.83|5785.83|5827.14|5789.14|5823.83|5785.83|9
1609106570000|2020-12-27 22:02:50|5823.61|5785.61|5822.36|5784.36|5823.61|5785.61|5822.36|5784.36|10
1609106580000|2020-12-27 22:03:00|5822.26|5784.26|5822.11|5784.11|5822.3|5784.3|5821.81|5783.81|10
1609106590000|2020-12-27 22:03:10|5822.15|5784.15|5823.33|5785.33|5823.33|5785.33|5821.73|5783.73|10
1609106600000|2020-12-27 22:03:20|5823.25|5785.25|5825.18|5787.18|5825.24|5787.24|5823.25|5785.25|10
1609106610000|2020-12-27 22:03:30|5825.39|5787.39|5825.98|5787.98|5826.08|5788.08|5825.39|5787.39|10
1609106620000|2020-12-27 22:03:40|5826.01|5788.01|5827.47|5789.47|5827.47|5789.47|5826.01|5788.01|9
1609106630000|2020-12-27 22:03:50|5827.55|5789.55|5827.82|5789.82|5828|5790|5827.55|5789.55|10
1609106640000|2020-12-27 22:04:00|5827.45|5789.45|5826.72|5788.72|5827.45|5789.45|5826.72|5788.72|10
1609106650000|2020-12-27 22:04:10|5826.33|5788.33|5826.21|5788.21|5826.41|5788.41|5825.98|5787.98|8
1609106660000|2020-12-27 22:04:20|5825.93|5787.93|5823.82|5785.82|5826.04|5788.04|5823.82|5785.82|10
1609106670000|2020-12-27 22:04:30|5823.14|5785.14|5821.95|5783.95|5823.18|5785.18|5821.76|5783.76|10
1609106680000|2020-12-27 22:04:40|5821.87|5783.87|5822.36|5784.36|5822.37|5784.37|5821.87|5783.87|10
1609106690000|2020-12-27 22:04:50|5822.49|5784.49|5821.96|5783.96|5822.49|5784.49|5821.87|5783.87|10
1609106700000|2020-12-27 22:05:00|5822.08|5784.08|5807.93|5769.93|5822.08|5784.08|5807.93|5769.93|10
1609106710000|2020-12-27 22:05:10|5805.01|5767.01|5802.47|5764.47|5805.01|5767.01|5802.47|5764.47|10
1609106720000|2020-12-27 22:05:20|5802|5764|5800.58|5762.58|5802|5764|5800.5|5762.5|10
1609106730000|2020-12-27 22:05:30|5800.74|5762.74|5811.82|5773.82|5811.82|5773.82|5800.71|5762.71|10
1609106740000|2020-12-27 22:05:40|5811.34|5773.34|5826.58|5788.58|5826.58|5788.58|5811.34|5773.34|10
1609106750000|2020-12-27 22:05:50|5826.84|5788.84|5828.31|5790.31|5828.54|5790.54|5826.84|5788.84|9
1609106760000|2020-12-27 22:06:00|5828.06|5790.06|5823.6|5785.6|5828.06|5790.06|5823.28|5785.28|10
1609106770000|2020-12-27 22:06:10|5823.53|5785.53|5823.9|5785.9|5823.9|5785.9|5815.68|5777.68|10
1609106780000|2020-12-27 22:06:20|5824.11|5786.11|5826.43|5788.43|5826.43|5788.43|5824.11|5786.11|10
1609106790000|2020-12-27 22:06:30|5826.1|5788.1|5826.8|5788.8|5827|5789|5826.1|5788.1|10
1609106800000|2020-12-27 22:06:40|5826.82|5788.82|5828.17|5790.17|5828.17|5790.17|5826.82|5788.82|10
1609106810000|2020-12-27 22:06:50|5828.14|5790.14|5828.99|5790.99|5828.99|5790.99|5828.14|5790.14|10
1609106820000|2020-12-27 22:07:00|5829.2|5791.2|5829.37|5791.37|5829.38|5791.38|5829.08|5791.08|10
1609106830000|2020-12-27 22:07:10|5829.32|5791.32|5830.05|5792.05|5830.05|5792.05|5829.32|5791.32|10
1609106840000|2020-12-27 22:07:20|5830.02|5792.02|5829.97|5791.97|5830.29|5792.29|5829.94|5791.94|8
1609106850000|2020-12-27 22:07:30|5830.02|5792.02|5830.54|5792.54|5830.85|5792.85|5830.02|5792.02|10
1609106860000|2020-12-27 22:07:40|5830.63|5792.63|5830.49|5792.49|5830.69|5792.69|5830.38|5792.38|10
1609106870000|2020-12-27 22:07:50|5830.52|5792.52|5829.99|5791.99|5830.52|5792.52|5829.99|5791.99|10
1609106880000|2020-12-27 22:08:00|5829.86|5791.86|5831.37|5793.37|5831.37|5793.37|5829.86|5791.86|10
1609106890000|2020-12-27 22:08:10|5831.23|5793.23|5832.64|5794.64|5832.79|5794.79|5831.23|5793.23|8
1609106900000|2020-12-27 22:08:20|5832.81|5794.81|5833.21|5795.21|5833.27|5795.27|5832.81|5794.81|10
1609106910000|2020-12-27 22:08:30|5833.18|5795.18|5832.04|5794.04|5833.18|5795.18|5831.94|5793.94|10
1609106920000|2020-12-27 22:08:40|5831.85|5793.85|5836.55|5798.55|5836.55|5798.55|5831.85|5793.85|10
1609106930000|2020-12-27 22:08:50|5836.65|5798.65|5841.3|5803.3|5841.3|5803.3|5836.65|5798.65|10
1609106940000|2020-12-27 22:09:00|5841.32|5803.32|5844.77|5806.77|5846.03|5808.03|5841.32|5803.32|10
1609106950000|2020-12-27 22:09:10|5847.66|5809.66|5849.88|5811.88|5853.06|5815.06|5847.66|5809.66|10
1609106960000|2020-12-27 22:09:20|5849.47|5811.47|5850.33|5812.33|5850.71|5812.71|5849.47|5811.47|10
1609106970000|2020-12-27 22:09:30|5850.15|5812.15|5848.68|5810.68|5850.35|5812.35|5847.98|5809.98|10
1609106980000|2020-12-27 22:09:40|5848.78|5810.78|5850.15|5812.15|5850.29|5812.29|5848.78|5810.78|10
1609106990000|2020-12-27 22:09:50|5850.18|5812.18|5851.19|5813.19|5851.2|5813.2|5850.18|5812.18|10
1609107000000|2020-12-27 22:10:00|5851.31|5813.31|5856.32|5818.32|5856.32|5818.32|5851.31|5813.31|10
1609107010000|2020-12-27 22:10:10|5856.74|5818.74|5859.97|5821.97|5859.97|5821.97|5856.59|5818.59|10
1609107020000|2020-12-27 22:10:20|5860.98|5822.98|5865.18|5827.18|5865.18|5827.18|5860.31|5822.31|9
1609107030000|2020-12-27 22:10:30|5865.39|5827.39|5863.82|5825.82|5865.98|5827.98|5863.82|5825.82|10
1609107040000|2020-12-27 22:10:40|5866.8|5828.8|5871.82|5833.82|5871.99|5833.99|5866.8|5828.8|10
1609107050000|2020-12-27 22:10:50|5872.24|5834.24|5870.01|5832.01|5872.24|5834.24|5869.49|5831.49|10
1609107060000|2020-12-27 22:11:00|5869.87|5831.87|5867.81|5829.81|5870.17|5832.17|5867.63|5829.63|10
1609107070000|2020-12-27 22:11:10|5867.98|5829.98|5864.03|5826.03|5867.98|5829.98|5864.03|5826.03|9
1609107080000|2020-12-27 22:11:20|5864.07|5826.07|5867.02|5829.02|5867.02|5829.02|5864.07|5826.07|10
1609107090000|2020-12-27 22:11:30|5867.45|5829.45|5867.26|5829.26|5867.66|5829.66|5867.13|5829.13|10
1609107100000|2020-12-27 22:11:40|5867.14|5829.14|5867.58|5829.58|5867.58|5829.58|5867|5829|10
1609107110000|2020-12-27 22:11:50|5867.49|5829.49|5867.02|5829.02|5867.49|5829.49|5867.02|5829.02|9
1609107120000|2020-12-27 22:12:00|5867|5829|5865.07|5827.07|5867|5829|5865.07|5827.07|9
1609107130000|2020-12-27 22:12:10|5865.2|5827.2|5863.32|5825.32|5865.2|5827.2|5863.32|5825.32|10
1609107140000|2020-12-27 22:12:20|5863.14|5825.14|5861.45|5823.45|5863.7|5825.7|5861.45|5823.45|10
1609107150000|2020-12-27 22:12:30|5861.33|5823.33|5858.01|5820.01|5861.33|5823.33|5858.01|5820.01|9
1609107160000|2020-12-27 22:12:40|5857.89|5819.89|5854.58|5816.58|5857.89|5819.89|5854.58|5816.58|10
1609107170000|2020-12-27 22:12:50|5854.67|5816.67|5851.75|5813.75|5854.67|5816.67|5851.75|5813.75|9
1609107180000|2020-12-27 22:13:00|5851.91|5813.91|5851.36|5813.36|5852.27|5814.27|5851.36|5813.36|10
1609107190000|2020-12-27 22:13:10|5851.43|5813.43|5851.71|5813.71|5852.01|5814.01|5851.39|5813.39|9
1609107200000|2020-12-27 22:13:20|5851.89|5813.89|5852.06|5814.06|5852.06|5814.06|5851.32|5813.32|10
1609107210000|2020-12-27 22:13:30|5851.85|5813.85|5852.33|5814.33|5852.33|5814.33|5851.79|5813.79|10
1609107220000|2020-12-27 22:13:40|5852.35|5814.35|5853.7|5815.7|5853.7|5815.7|5852.33|5814.33|10
1609107230000|2020-12-27 22:13:50|5853.07|5815.07|5855.22|5817.22|5855.22|5817.22|5853.07|5815.07|10
1609107240000|2020-12-27 22:14:00|5855.28|5817.28|5853.63|5815.63|5855.28|5817.28|5853.6|5815.6|10
1609107250000|2020-12-27 22:14:10|5853.56|5815.56|5853.4|5815.4|5853.69|5815.69|5853.09|5815.09|10
1609107260000|2020-12-27 22:14:20|5853.46|5815.46|5852.7|5814.7|5853.46|5815.46|5852.56|5814.56|10
1609107270000|2020-12-27 22:14:30|5852.5|5814.5|5852.34|5814.34|5852.89|5814.89|5851.54|5813.54|10
1609107280000|2020-12-27 22:14:40|5852.38|5814.38|5849.44|5811.44|5852.38|5814.38|5849.35|5811.35|10
1609107290000|2020-12-27 22:14:50|5849.5|5811.5|5844.8|5806.8|5849.5|5811.5|5844.8|5806.8|9
1609107300000|2020-12-27 22:15:00|5844.67|5806.67|5842.69|5804.69|5844.67|5806.67|5842.69|5804.69|10
1609107310000|2020-12-27 22:15:10|5842.62|5804.62|5842.75|5804.75|5842.75|5804.75|5841.12|5803.12|10
1609107320000|2020-12-27 22:15:20|5842.81|5804.81|5845.1|5807.1|5845.1|5807.1|5842.81|5804.81|10
1609107330000|2020-12-27 22:15:30|5845.11|5807.11|5843.97|5805.97|5845.11|5807.11|5843.91|5805.91|10
1609107340000|2020-12-27 22:15:40|5843.88|5805.88|5844.07|5806.07|5844.09|5806.09|5843.72|5805.72|10
1609107350000|2020-12-27 22:15:50|5843.86|5805.86|5840.79|5802.79|5843.86|5805.86|5840.79|5802.79|10
1609107360000|2020-12-27 22:16:00|5840.36|5802.36|5839.44|5801.44|5840.36|5802.36|5839.44|5801.44|9
1609107370000|2020-12-27 22:16:10|5839.47|5801.47|5835.71|5797.71|5839.49|5801.49|5835.71|5797.71|10
1609107380000|2020-12-27 22:16:20|5835.4|5797.4|5833.25|5795.25|5835.4|5797.4|5832.89|5794.89|10
1609107390000|2020-12-27 22:16:30|5833.55|5795.55|5832.5|5794.5|5833.55|5795.55|5832.5|5794.5|9
1609107400000|2020-12-27 22:16:40|5832.52|5794.52|5832.75|5794.75|5832.77|5794.77|5831.97|5793.97|10
1609107410000|2020-12-27 22:16:50|5832.67|5794.67|5833.84|5795.84|5833.84|5795.84|5832.67|5794.67|10
1609107420000|2020-12-27 22:17:00|5833.96|5795.96|5834.35|5796.35|5834.35|5796.35|5833.96|5795.96|10
1609107430000|2020-12-27 22:17:10|5834.6|5796.6|5834.27|5796.27|5834.86|5796.86|5834.27|5796.27|8
1609107440000|2020-12-27 22:17:20|5834.26|5796.26|5834.88|5796.88|5834.97|5796.97|5834.08|5796.08|9
1609107450000|2020-12-27 22:17:30|5835.21|5797.21|5834.08|5796.08|5835.27|5797.27|5834.08|5796.08|10
1609107460000|2020-12-27 22:17:40|5833.85|5795.85|5832.33|5794.33|5833.85|5795.85|5832.27|5794.27|10
1609107470000|2020-12-27 22:17:50|5832.12|5794.12|5831.58|5793.58|5832.12|5794.12|5831.56|5793.56|10
1609107480000|2020-12-27 22:18:00|5831.43|5793.43|5831.15|5793.15|5831.43|5793.43|5830.96|5792.96|9
1609107490000|2020-12-27 22:18:10|5831.28|5793.28|5832.17|5794.17|5832.17|5794.17|5831.28|5793.28|10
1609107500000|2020-12-27 22:18:20|5832.37|5794.37|5833.08|5795.08|5833.08|5795.08|5832.28|5794.28|10
1609107510000|2020-12-27 22:18:30|5833.04|5795.04|5833.28|5795.28|5833.54|5795.54|5833.04|5795.04|9
1609107520000|2020-12-27 22:18:40|5833.25|5795.25|5832.58|5794.58|5833.36|5795.36|5832.58|5794.58|10
1609107530000|2020-12-27 22:18:50|5832.48|5794.48|5832.08|5794.08|5832.48|5794.48|5832.08|5794.08|10
1609107540000|2020-12-27 22:19:00|5832.15|5794.15|5831.06|5793.06|5832.21|5794.21|5830.92|5792.92|10
1609107550000|2020-12-27 22:19:10|5830.91|5792.91|5829.63|5791.63|5830.94|5792.94|5829.63|5791.63|10
1609107560000|2020-12-27 22:19:20|5829.12|5791.12|5826.77|5788.77|5829.12|5791.12|5826.77|5788.77|10
1609107570000|2020-12-27 22:19:30|5826.07|5788.07|5825.34|5787.34|5826.11|5788.11|5825.34|5787.34|10
1609107580000|2020-12-27 22:19:40|5825.57|5787.57|5825.78|5787.78|5825.81|5787.81|5825.39|5787.39|10
1609107590000|2020-12-27 22:19:50|5825.83|5787.83|5825.25|5787.25|5825.94|5787.94|5825.1|5787.1|9
1609107600000|2020-12-27 22:20:00|5825.23|5787.23|5826.18|5788.18|5826.18|5788.18|5824.97|5786.97|10
1609107610000|2020-12-27 22:20:10|5825.84|5787.84|5827.15|5789.15|5827.15|5789.15|5825.84|5787.84|10
1609107620000|2020-12-27 22:20:20|5827.46|5789.46|5828.89|5790.89|5828.9|5790.9|5827.46|5789.46|9
1609107630000|2020-12-27 22:20:30|5828.97|5790.97|5829.96|5791.96|5830.12|5792.12|5828.97|5790.97|10
1609107640000|2020-12-27 22:20:40|5829.95|5791.95|5829.97|5791.97|5830.24|5792.24|5829.91|5791.91|10
1609107650000|2020-12-27 22:20:50|5829.99|5791.99|5829.07|5791.07|5829.99|5791.99|5829.07|5791.07|10
1609107660000|2020-12-27 22:21:00|5829.4|5791.4|5829.11|5791.11|5829.4|5791.4|5828.97|5790.97|10
1609107670000|2020-12-27 22:21:10|5828.99|5790.99|5829.74|5791.74|5829.81|5791.81|5828.93|5790.93|9
1609107680000|2020-12-27 22:21:20|5829.85|5791.85|5829.62|5791.62|5830.15|5792.15|5829.13|5791.13|10
1609107690000|2020-12-27 22:21:30|5830.02|5792.02|5830.49|5792.49|5830.97|5792.97|5830.02|5792.02|10
1609107700000|2020-12-27 22:21:40|5830.5|5792.5|5829.24|5791.24|5830.5|5792.5|5829.24|5791.24|10
1609107710000|2020-12-27 22:21:50|5829.18|5791.18|5828.73|5790.73|5829.18|5791.18|5828.72|5790.72|9
1609107720000|2020-12-27 22:22:00|5828.62|5790.62|5828.6|5790.6|5828.79|5790.79|5828.29|5790.29|10
1609107730000|2020-12-27 22:22:10|5828.47|5790.47|5829.38|5791.38|5829.4|5791.4|5828.47|5790.47|10
1609107740000|2020-12-27 22:22:20|5829.37|5791.37|5831.08|5793.08|5831.08|5793.08|5829.29|5791.29|10
1609107750000|2020-12-27 22:22:30|5831.29|5793.29|5833.18|5795.18|5833.27|5795.27|5831.29|5793.29|10
1609107760000|2020-12-27 22:22:40|5832.89|5794.89|5836.85|5798.85|5836.85|5798.85|5832.89|5794.89|10
1609107770000|2020-12-27 22:22:50|5836.95|5798.95|5837.79|5799.79|5837.88|5799.88|5836.94|5798.94|10
1609107780000|2020-12-27 22:23:00|5838.12|5800.12|5837.73|5799.73|5838.2|5800.2|5837.69|5799.69|9
1609107790000|2020-12-27 22:23:10|5837.69|5799.69|5836.36|5798.36|5837.69|5799.69|5836.31|5798.31|10
1609107800000|2020-12-27 22:23:20|5836.33|5798.33|5836.65|5798.65|5836.73|5798.73|5836.15|5798.15|9
1609107810000|2020-12-27 22:23:30|5836.69|5798.69|5837.03|5799.03|5837.19|5799.19|5836.69|5798.69|10
1609107820000|2020-12-27 22:23:40|5836.97|5798.97|5836.3|5798.3|5836.97|5798.97|5836.3|5798.3|10
1609107830000|2020-12-27 22:23:50|5836.39|5798.39|5835.66|5797.66|5836.39|5798.39|5835.63|5797.63|10
1609107840000|2020-12-27 22:24:00|5836.01|5798.01|5835.86|5797.86|5836.07|5798.07|5835.75|5797.75|10
1609107850000|2020-12-27 22:24:10|5835.89|5797.89|5836.83|5798.83|5836.83|5798.83|5835.89|5797.89|10
1609107860000|2020-12-27 22:24:20|5836.72|5798.72|5836.88|5798.88|5836.98|5798.98|5836.31|5798.31|9
1609107870000|2020-12-27 22:24:30|5836.96|5798.96|5836.81|5798.81|5837.15|5799.15|5836.61|5798.61|10
1609107880000|2020-12-27 22:24:40|5836.96|5798.96|5838.37|5800.37|5838.37|5800.37|5836.72|5798.72|10
1609107890000|2020-12-27 22:24:50|5838.62|5800.62|5842.88|5804.88|5842.88|5804.88|5838.62|5800.62|10
1609107900000|2020-12-27 22:25:00|5843.38|5805.38|5846.57|5808.57|5846.57|5808.57|5843.38|5805.38|10
1609107910000|2020-12-27 22:25:10|5846.92|5808.92|5847.91|5809.91|5847.91|5809.91|5846.28|5808.28|10
1609107920000|2020-12-27 22:25:20|5848.05|5810.05|5850.19|5812.19|5850.19|5812.19|5848.05|5810.05|10
1609107930000|2020-12-27 22:25:30|5850.36|5812.36|5850.86|5812.86|5850.88|5812.88|5850.36|5812.36|10
1609107940000|2020-12-27 22:25:40|5851.18|5813.18|5851.85|5813.85|5852.01|5814.01|5851.03|5813.03|9
1609107950000|2020-12-27 22:25:50|5852.1|5814.1|5852.88|5814.88|5853.05|5815.05|5852.1|5814.1|10
1609107960000|2020-12-27 22:26:00|5853.03|5815.03|5853.73|5815.73|5853.73|5815.73|5852.79|5814.79|10
1609107970000|2020-12-27 22:26:10|5854.02|5816.02|5856.77|5818.77|5856.77|5818.77|5854.02|5816.02|10
1609107980000|2020-12-27 22:26:20|5856.87|5818.87|5856.56|5818.56|5857.19|5819.19|5856.38|5818.38|10
1609107990000|2020-12-27 22:26:30|5856.65|5818.65|5854.34|5816.34|5856.65|5818.65|5854.3|5816.3|10
1609108000000|2020-12-27 22:26:40|5853.65|5815.65|5852.14|5814.14|5853.87|5815.87|5852.07|5814.07|10
1609108010000|2020-12-27 22:26:50|5852.18|5814.18|5851.09|5813.09|5852.54|5814.54|5851|5813|10
1609108020000|2020-12-27 22:27:00|5851.12|5813.12|5850.31|5812.31|5851.38|5813.38|5850.08|5812.08|10
1609108030000|2020-12-27 22:27:10|5850.46|5812.46|5848.96|5810.96|5850.67|5812.67|5848.96|5810.96|10
1609108040000|2020-12-27 22:27:20|5848.49|5810.49|5845.56|5807.56|5848.49|5810.49|5845.56|5807.56|10
1609108050000|2020-12-27 22:27:30|5845.52|5807.52|5844.54|5806.54|5845.52|5807.52|5844.42|5806.42|10
1609108060000|2020-12-27 22:27:40|5842.36|5804.36|5843.46|5805.46|5843.52|5805.52|5842.14|5804.14|10
1609108070000|2020-12-27 22:27:50|5843.66|5805.66|5844.32|5806.32|5844.35|5806.35|5843.66|5805.66|9
1609108080000|2020-12-27 22:28:00|5844.55|5806.55|5844.64|5806.64|5844.66|5806.66|5844.41|5806.41|10
1609108090000|2020-12-27 22:28:10|5844.6|5806.6|5844.38|5806.38|5844.64|5806.64|5844.22|5806.22|10
1609108100000|2020-12-27 22:28:20|5843.1|5805.1|5841.57|5803.57|5843.1|5805.1|5841.57|5803.57|10
1609108110000|2020-12-27 22:28:30|5841.5|5803.5|5843.69|5805.69|5843.69|5805.69|5841.09|5803.09|10
1609108120000|2020-12-27 22:28:40|5843.84|5805.84|5844.32|5806.32|5844.44|5806.44|5843.84|5805.84|10
1609108130000|2020-12-27 22:28:50|5844.69|5806.69|5844.47|5806.47|5844.71|5806.71|5844.41|5806.41|10
1609108140000|2020-12-27 22:29:00|5844.43|5806.43|5843.42|5805.42|5844.67|5806.67|5843.42|5805.42|10
1609108150000|2020-12-27 22:29:10|5843.22|5805.22|5843.71|5805.71|5843.71|5805.71|5842.56|5804.56|10
1609108160000|2020-12-27 22:29:20|5843.72|5805.72|5843.74|5805.74|5843.92|5805.92|5843.65|5805.65|9
1609108170000|2020-12-27 22:29:30|5843.69|5805.69|5842.41|5804.41|5843.75|5805.75|5842.41|5804.41|10
1609108180000|2020-12-27 22:29:40|5842.15|5804.15|5838.92|5800.92|5842.4|5804.4|5838.92|5800.92|10
1609108190000|2020-12-27 22:29:50|5838.63|5800.63|5835.41|5797.41|5838.63|5800.63|5835.41|5797.41|9
1609108200000|2020-12-27 22:30:00|5835.19|5797.19|5834.43|5796.43|5835.36|5797.36|5834.43|5796.43|10
1609108210000|2020-12-27 22:30:10|5834.41|5796.41|5834.14|5796.14|5834.46|5796.46|5834.14|5796.14|10
1609108220000|2020-12-27 22:30:20|5834.2|5796.2|5833.67|5795.67|5834.2|5796.2|5833.67|5795.67|9
1609108230000|2020-12-27 22:30:30|5833.7|5795.7|5834.5|5796.5|5834.5|5796.5|5833.57|5795.57|9
1609108240000|2020-12-27 22:30:40|5834.23|5796.23|5834.2|5796.2|5834.42|5796.42|5834.2|5796.2|10
1609108250000|2020-12-27 22:30:50|5834.17|5796.17|5831.79|5793.79|5834.57|5796.57|5831.79|5793.79|10
1609108260000|2020-12-27 22:31:00|5831.59|5793.59|5830.92|5792.92|5831.59|5793.59|5829.88|5791.88|9
1609108270000|2020-12-27 22:31:10|5831.08|5793.08|5831.89|5793.89|5831.89|5793.89|5831.08|5793.08|10
1609108280000|2020-12-27 22:31:20|5831.99|5793.99|5833.01|5795.01|5833.15|5795.15|5831.99|5793.99|10
1609108290000|2020-12-27 22:31:30|5833.07|5795.07|5832.14|5794.14|5833.07|5795.07|5832.02|5794.02|9
1609108300000|2020-12-27 22:31:40|5832.13|5794.13|5832.37|5794.37|5832.37|5794.37|5831.79|5793.79|10
1609108310000|2020-12-27 22:31:50|5832.67|5794.67|5833.16|5795.16|5833.24|5795.24|5832.67|5794.67|10
1609108320000|2020-12-27 22:32:00|5833.33|5795.33|5833.23|5795.23|5833.53|5795.53|5833.2|5795.2|8
1609108330000|2020-12-27 22:32:10|5833.56|5795.56|5829.61|5791.61|5833.67|5795.67|5829.61|5791.61|10
1609108340000|2020-12-27 22:32:20|5829.38|5791.38|5828.26|5790.26|5829.38|5791.38|5828.15|5790.15|10
1609108350000|2020-12-27 22:32:30|5827.55|5789.55|5826.7|5788.7|5827.57|5789.57|5826.7|5788.7|10
1609108360000|2020-12-27 22:32:40|5826.79|5788.79|5826.36|5788.36|5826.8|5788.8|5826.34|5788.34|10
1609108370000|2020-12-27 22:32:50|5826.24|5788.24|5823.8|5785.8|5826.24|5788.24|5823.8|5785.8|10
1609108380000|2020-12-27 22:33:00|5823.83|5785.83|5822.55|5784.55|5823.83|5785.83|5822.55|5784.55|9
1609108390000|2020-12-27 22:33:10|5822.16|5784.16|5820.94|5782.94|5822.16|5784.16|5820.94|5782.94|10
1609108400000|2020-12-27 22:33:20|5820.4|5782.4|5818.97|5780.97|5820.4|5782.4|5818.94|5780.94|10
1609108410000|2020-12-27 22:33:30|5818.58|5780.58|5818.16|5780.16|5818.58|5780.58|5818.16|5780.16|9
1609108420000|2020-12-27 22:33:40|5818.33|5780.33|5817.01|5779.01|5818.33|5780.33|5817.01|5779.01|10
1609108430000|2020-12-27 22:33:50|5816.93|5778.93|5815.18|5777.18|5816.93|5778.93|5815.18|5777.18|10
1609108440000|2020-12-27 22:34:00|5814.94|5776.94|5813.92|5775.92|5814.94|5776.94|5813.92|5775.92|9
1609108450000|2020-12-27 22:34:10|5813.88|5775.88|5810.07|5772.07|5813.88|5775.88|5810.07|5772.07|10
1609108460000|2020-12-27 22:34:20|5809.87|5771.87|5808.53|5770.53|5809.87|5771.87|5808.53|5770.53|10
1609108470000|2020-12-27 22:34:30|5808.2|5770.2|5808.13|5770.13|5808.27|5770.27|5807.53|5769.53|9
1609108480000|2020-12-27 22:34:40|5808.03|5770.03|5806.08|5768.08|5808.03|5770.03|5806.08|5768.08|10
1609108490000|2020-12-27 22:34:50|5806.18|5768.18|5805.8|5767.8|5806.18|5768.18|5805.73|5767.73|10
1609108500000|2020-12-27 22:35:00|5805.65|5767.65|5806.97|5768.97|5806.97|5768.97|5805.65|5767.65|10
1609108510000|2020-12-27 22:35:10|5807.15|5769.15|5808.2|5770.2|5808.2|5770.2|5807.15|5769.15|10
1609108520000|2020-12-27 22:35:20|5808.38|5770.38|5810.15|5772.15|5810.15|5772.15|5808.38|5770.38|10
1609108530000|2020-12-27 22:35:30|5810.24|5772.24|5811.47|5773.47|5811.47|5773.47|5810.09|5772.09|10
1609108540000|2020-12-27 22:35:40|5811.43|5773.43|5811.47|5773.47|5811.51|5773.51|5811.28|5773.28|9
1609108550000|2020-12-27 22:35:50|5811.62|5773.62|5812.23|5774.23|5812.34|5774.34|5811.62|5773.62|10
1609108560000|2020-12-27 22:36:00|5812.21|5774.21|5812.66|5774.66|5812.66|5774.66|5812.21|5774.21|9
1609108570000|2020-12-27 22:36:10|5812.47|5774.47|5811.97|5773.97|5812.59|5774.59|5811.97|5773.97|10
1609108580000|2020-12-27 22:36:20|5811.7|5773.7|5810.49|5772.49|5811.7|5773.7|5810.21|5772.21|10
1609108590000|2020-12-27 22:36:30|5810.55|5772.55|5810.4|5772.4|5810.7|5772.7|5809.91|5771.91|8
1609108600000|2020-12-27 22:36:40|5810.53|5772.53|5811.33|5773.33|5811.36|5773.36|5810.39|5772.39|10
1609108610000|2020-12-27 22:36:50|5811.48|5773.48|5811.72|5773.72|5811.94|5773.94|5811.48|5773.48|10
1609108620000|2020-12-27 22:37:00|5811.93|5773.93|5811.82|5773.82|5811.99|5773.99|5811.56|5773.56|10
1609108630000|2020-12-27 22:37:10|5811.95|5773.95|5811.95|5773.95|5812.23|5774.23|5811.78|5773.78|10
1609108640000|2020-12-27 22:37:20|5812.19|5774.19|5814.47|5776.47|5814.47|5776.47|5812.19|5774.19|10
1609108650000|2020-12-27 22:37:30|5815.01|5777.01|5817.09|5779.09|5817.09|5779.09|5814.74|5776.74|10
1609108660000|2020-12-27 22:37:40|5817.42|5779.42|5819.45|5781.45|5819.45|5781.45|5817.13|5779.13|10
1609108670000|2020-12-27 22:37:50|5819.16|5781.16|5818.53|5780.53|5819.16|5781.16|5818.1|5780.1|9
1609108680000|2020-12-27 22:38:00|5818.25|5780.25|5817.12|5779.12|5818.25|5780.25|5817.04|5779.04|10
1609108690000|2020-12-27 22:38:10|5816.62|5778.62|5814.91|5776.91|5816.85|5778.85|5814.91|5776.91|10
1609108700000|2020-12-27 22:38:20|5814.22|5776.22|5812.54|5774.54|5814.29|5776.29|5812.54|5774.54|10
1609108710000|2020-12-27 22:38:30|5812.44|5774.44|5811.01|5773.01|5812.44|5774.44|5810.94|5772.94|10
1609108720000|2020-12-27 22:38:40|5810.98|5772.98|5811.73|5773.73|5811.73|5773.73|5810.69|5772.69|9
1609108730000|2020-12-27 22:38:50|5811.72|5773.72|5809.79|5771.79|5811.72|5773.72|5809.79|5771.79|10
1609108740000|2020-12-27 22:39:00|5808.26|5770.26|5808.2|5770.2|5808.26|5770.26|5807.33|5769.33|10
1609108750000|2020-12-27 22:39:10|5808.19|5770.19|5808.7|5770.7|5808.85|5770.85|5808.19|5770.19|10
1609108760000|2020-12-27 22:39:20|5808.95|5770.95|5809.8|5771.8|5809.86|5771.86|5808.95|5770.95|9
1609108770000|2020-12-27 22:39:30|5810.27|5772.27|5811.09|5773.09|5811.09|5773.09|5810.27|5772.27|10
1609108780000|2020-12-27 22:39:40|5810.94|5772.94|5809.45|5771.45|5810.94|5772.94|5809.45|5771.45|10
1609108790000|2020-12-27 22:39:50|5809.3|5771.3|5807.36|5769.36|5809.3|5771.3|5806.82|5768.82|10
1609108800000|2020-12-27 22:40:00|5807.5|5769.5|5808.37|5770.37|5808.4|5770.4|5807.5|5769.5|10
1609108810000|2020-12-27 22:40:10|5808.72|5770.72|5809.21|5771.21|5809.21|5771.21|5808.72|5770.72|9
1609108820000|2020-12-27 22:40:20|5809.31|5771.31|5810.59|5772.59|5810.59|5772.59|5809.31|5771.31|10
1609108830000|2020-12-27 22:40:30|5810.86|5772.86|5811.32|5773.32|5811.37|5773.37|5810.77|5772.77|8
1609108840000|2020-12-27 22:40:40|5811.19|5773.19|5813.44|5775.44|5813.44|5775.44|5810.66|5772.66|9
1609108850000|2020-12-27 22:40:50|5814.5|5776.5|5818.35|5780.35|5818.35|5780.35|5814.49|5776.49|10
1609108860000|2020-12-27 22:41:00|5818.56|5780.56|5820.77|5782.77|5820.77|5782.77|5818.56|5780.56|10
1609108870000|2020-12-27 22:41:10|5820.62|5782.62|5822.54|5784.54|5822.74|5784.74|5820.62|5782.62|10
1609108880000|2020-12-27 22:41:20|5822.28|5784.28|5823.6|5785.6|5823.6|5785.6|5822.28|5784.28|10
1609108890000|2020-12-27 22:41:30|5823.99|5785.99|5826.37|5788.37|5826.37|5788.37|5823.99|5785.99|10
1609108900000|2020-12-27 22:41:40|5826.43|5788.43|5828.65|5790.65|5828.65|5790.65|5826.43|5788.43|10
1609108910000|2020-12-27 22:41:50|5828.73|5790.73|5828.92|5790.92|5828.98|5790.98|5828.11|5790.11|10
1609108920000|2020-12-27 22:42:00|5829.23|5791.23|5829.45|5791.45|5829.87|5791.87|5829.22|5791.22|10
1609108930000|2020-12-27 22:42:10|5829.4|5791.4|5827.26|5789.26|5829.5|5791.5|5827.26|5789.26|10
1609108940000|2020-12-27 22:42:20|5826.72|5788.72|5823.39|5785.39|5826.72|5788.72|5823.39|5785.39|10
1609108950000|2020-12-27 22:42:30|5823.3|5785.3|5821.84|5783.84|5823.4|5785.4|5821.65|5783.65|9
1609108960000|2020-12-27 22:42:40|5821.74|5783.74|5820.83|5782.83|5821.88|5783.88|5820.83|5782.83|10
1609108970000|2020-12-27 22:42:50|5820.93|5782.93|5820.78|5782.78|5820.97|5782.97|5820.69|5782.69|10
1609108980000|2020-12-27 22:43:00|5819.02|5781.02|5816.82|5778.82|5819.02|5781.02|5816.82|5778.82|10
1609108990000|2020-12-27 22:43:10|5816.75|5778.75|5815.74|5777.74|5816.75|5778.75|5815.74|5777.74|10
1609109000000|2020-12-27 22:43:20|5815.76|5777.76|5815.66|5777.66|5815.89|5777.89|5815.55|5777.55|10
1609109010000|2020-12-27 22:43:30|5815.8|5777.8|5816.96|5778.96|5816.96|5778.96|5815.8|5777.8|10
1609109020000|2020-12-27 22:43:40|5816.86|5778.86|5821.54|5783.54|5821.54|5783.54|5816.86|5778.86|10
1609109030000|2020-12-27 22:43:50|5822.08|5784.08|5826.31|5788.31|5826.31|5788.31|5822.08|5784.08|10
1609109040000|2020-12-27 22:44:00|5826.64|5788.64|5829.78|5791.78|5829.78|5791.78|5826.64|5788.64|10
1609109050000|2020-12-27 22:44:10|5829.88|5791.88|5832.78|5794.78|5832.78|5794.78|5829.88|5791.88|10
1609109060000|2020-12-27 22:44:20|5832.67|5794.67|5836.83|5798.83|5836.83|5798.83|5832.67|5794.67|10
1609109070000|2020-12-27 22:44:30|5836.8|5798.8|5834.34|5796.34|5836.8|5798.8|5834.31|5796.31|10
1609109080000|2020-12-27 22:44:40|5834.41|5796.41|5834.84|5796.84|5834.84|5796.84|5834.17|5796.17|9
1609109090000|2020-12-27 22:44:50|5834.71|5796.71|5836.06|5798.06|5836.33|5798.33|5834.71|5796.71|10
1609109100000|2020-12-27 22:45:00|5836.17|5798.17|5838.4|5800.4|5838.4|5800.4|5836.06|5798.06|10
1609109110000|2020-12-27 22:45:10|5838.8|5800.8|5842.64|5804.64|5842.64|5804.64|5838.8|5800.8|10
1609109120000|2020-12-27 22:45:20|5842.74|5804.74|5845.64|5807.64|5845.64|5807.64|5842.72|5804.72|10
1609109130000|2020-12-27 22:45:30|5845.54|5807.54|5845.84|5807.84|5846.85|5808.85|5845.54|5807.54|10
1609109140000|2020-12-27 22:45:40|5845.38|5807.38|5845.39|5807.39|5845.63|5807.63|5845.21|5807.21|10
1609109150000|2020-12-27 22:45:50|5845.33|5807.33|5845.92|5807.92|5845.92|5807.92|5845.33|5807.33|9
1609109160000|2020-12-27 22:46:00|5845.93|5807.93|5842.68|5804.68|5846.29|5808.29|5842.68|5804.68|10
1609109170000|2020-12-27 22:46:10|5842.96|5804.96|5843.67|5805.67|5843.69|5805.69|5842.7|5804.7|10
1609109180000|2020-12-27 22:46:20|5843.49|5805.49|5843.61|5805.61|5843.68|5805.68|5842.91|5804.91|10
1609109190000|2020-12-27 22:46:30|5843.73|5805.73|5843.51|5805.51|5843.98|5805.98|5843.51|5805.51|8
1609109200000|2020-12-27 22:46:40|5843.49|5805.49|5841.5|5803.5|5843.49|5805.49|5841.5|5803.5|9
1609109210000|2020-12-27 22:46:50|5841.31|5803.31|5838.45|5800.45|5841.31|5803.31|5838.45|5800.45|9
1609109220000|2020-12-27 22:47:00|5837.45|5799.45|5833.09|5795.09|5837.45|5799.45|5833.09|5795.09|10
1609109230000|2020-12-27 22:47:10|5832.94|5794.94|5827.98|5789.98|5832.94|5794.94|5827.98|5789.98|10
1609109240000|2020-12-27 22:47:20|5827.74|5789.74|5824.69|5786.69|5827.74|5789.74|5824.69|5786.69|10
1609109250000|2020-12-27 22:47:30|5824.86|5786.86|5822.73|5784.73|5825.23|5787.23|5822.73|5784.73|9
1609109260000|2020-12-27 22:47:40|5822.48|5784.48|5819.83|5781.83|5822.48|5784.48|5819.83|5781.83|10
1609109270000|2020-12-27 22:47:50|5819.74|5781.74|5819.97|5781.97|5820|5782|5819.3|5781.3|10
1609109280000|2020-12-27 22:48:00|5820.35|5782.35|5822.08|5784.08|5822.08|5784.08|5820.35|5782.35|10
1609109290000|2020-12-27 22:48:10|5822.49|5784.49|5823.28|5785.28|5823.28|5785.28|5822.41|5784.41|10
1609109300000|2020-12-27 22:48:20|5823.22|5785.22|5826.96|5788.96|5826.96|5788.96|5823.22|5785.22|10
1609109310000|2020-12-27 22:48:30|5827.05|5789.05|5827.76|5789.76|5828.02|5790.02|5827.05|5789.05|10
1609109320000|2020-12-27 22:48:40|5827.9|5789.9|5829.44|5791.44|5829.45|5791.45|5827.9|5789.9|10
1609109330000|2020-12-27 22:48:50|5829.75|5791.75|5830.95|5792.95|5830.95|5792.95|5829.75|5791.75|10
1609109340000|2020-12-27 22:49:00|5830.67|5792.67|5831.9|5793.9|5831.9|5793.9|5830.67|5792.67|10
1609109350000|2020-12-27 22:49:10|5832|5794|5831.68|5793.68|5832.66|5794.66|5831.68|5793.68|10
1609109360000|2020-12-27 22:49:20|5831.72|5793.72|5830.41|5792.41|5831.77|5793.77|5830.41|5792.41|10
1609109370000|2020-12-27 22:49:30|5830.31|5792.31|5833.22|5795.22|5833.22|5795.22|5830.31|5792.31|10
1609109380000|2020-12-27 22:49:40|5833.27|5795.27|5834.73|5796.73|5834.73|5796.73|5833.27|5795.27|10
1609109390000|2020-12-27 22:49:50|5834.76|5796.76|5836.07|5798.07|5836.14|5798.14|5834.66|5796.66|10
1609109400000|2020-12-27 22:50:00|5836.36|5798.36|5837.62|5799.62|5837.62|5799.62|5836.25|5798.25|10
1609109410000|2020-12-27 22:50:10|5837.43|5799.43|5837.26|5799.26|5837.58|5799.58|5837.26|5799.26|10
1609109420000|2020-12-27 22:50:20|5837.59|5799.59|5837.4|5799.4|5837.71|5799.71|5837.16|5799.16|9
1609109430000|2020-12-27 22:50:30|5837.26|5799.26|5836.07|5798.07|5837.5|5799.5|5836.07|5798.07|10
1609109440000|2020-12-27 22:50:40|5836.36|5798.36|5836.64|5798.64|5837.31|5799.31|5836.36|5798.36|9
1609109450000|2020-12-27 22:50:50|5836.81|5798.81|5837.35|5799.35|5837.35|5799.35|5836.75|5798.75|10
1609109460000|2020-12-27 22:51:00|5837.21|5799.21|5837.52|5799.52|5837.52|5799.52|5837.06|5799.06|10
1609109470000|2020-12-27 22:51:10|5837.62|5799.62|5838.46|5800.46|5838.46|5800.46|5837.53|5799.53|9
1609109480000|2020-12-27 22:51:20|5838.55|5800.55|5838.58|5800.58|5838.78|5800.78|5838.55|5800.55|9
1609109490000|2020-12-27 22:51:30|5838.66|5800.66|5838.76|5800.76|5838.97|5800.97|5838.57|5800.57|10
1609109500000|2020-12-27 22:51:40|5838.51|5800.51|5839.28|5801.28|5839.28|5801.28|5838.44|5800.44|10
1609109510000|2020-12-27 22:51:50|5839.09|5801.09|5839.65|5801.65|5839.65|5801.65|5838.95|5800.95|10
1609109520000|2020-12-27 22:52:00|5839.63|5801.63|5838.22|5800.22|5839.69|5801.69|5838.22|5800.22|9
1609109530000|2020-12-27 22:52:10|5838.2|5800.2|5838.2|5800.2|5838.2|5800.2|5837.78|5799.78|10
1609109540000|2020-12-27 22:52:20|5838.58|5800.58|5838.72|5800.72|5838.72|5800.72|5838.07|5800.07|10
1609109550000|2020-12-27 22:52:30|5838.85|5800.85|5841.1|5803.1|5841.1|5803.1|5838.85|5800.85|10
1609109560000|2020-12-27 22:52:40|5841.09|5803.09|5843.06|5805.06|5843.06|5805.06|5841.09|5803.09|10
1609109570000|2020-12-27 22:52:50|5843.23|5805.23|5844.09|5806.09|5844.09|5806.09|5843.23|5805.23|10
1609109580000|2020-12-27 22:53:00|5844.15|5806.15|5845.77|5807.77|5845.77|5807.77|5844.15|5806.15|10
1609109590000|2020-12-27 22:53:10|5846.37|5808.37|5848.46|5810.46|5848.46|5810.46|5846.29|5808.29|10
1609109600000|2020-12-27 22:53:20|5849.5|5811.5|5852.44|5814.44|5852.44|5814.44|5849.5|5811.5|10
1609109610000|2020-12-27 22:53:30|5852.17|5814.17|5853.64|5815.64|5853.64|5815.64|5852.17|5814.17|10
1609109620000|2020-12-27 22:53:40|5854.04|5816.04|5854.72|5816.72|5854.72|5816.72|5853.95|5815.95|10
1609109630000|2020-12-27 22:53:50|5854.85|5816.85|5854.63|5816.63|5854.9|5816.9|5854.54|5816.54|10
1609109640000|2020-12-27 22:54:00|5854.75|5816.75|5854.69|5816.69|5854.96|5816.96|5854.47|5816.47|9
1609109650000|2020-12-27 22:54:10|5854.47|5816.47|5855.13|5817.13|5856.14|5818.14|5854.47|5816.47|10
1609109660000|2020-12-27 22:54:20|5855.29|5817.29|5854.61|5816.61|5855.45|5817.45|5854.61|5816.61|10
1609109670000|2020-12-27 22:54:30|5854.38|5816.38|5853.86|5815.86|5854.42|5816.42|5853.77|5815.77|10
1609109680000|2020-12-27 22:54:40|5854.14|5816.14|5857.15|5819.15|5857.15|5819.15|5853.98|5815.98|10
1609109690000|2020-12-27 22:54:50|5857.22|5819.22|5859.67|5821.67|5859.67|5821.67|5857.22|5819.22|10
1609109700000|2020-12-27 22:55:00|5858.63|5820.63|5857.76|5819.76|5859.87|5821.87|5857.76|5819.76|10
1609109710000|2020-12-27 22:55:10|5857.66|5819.66|5856.59|5818.59|5857.66|5819.66|5856.5|5818.5|10
1609109720000|2020-12-27 22:55:20|5856.57|5818.57|5856.65|5818.65|5856.71|5818.71|5856.53|5818.53|10
1609109730000|2020-12-27 22:55:30|5856.86|5818.86|5858.67|5820.67|5858.78|5820.78|5856.68|5818.68|10
1609109740000|2020-12-27 22:55:40|5859.02|5821.02|5859.58|5821.58|5859.73|5821.73|5859.02|5821.02|10
1609109750000|2020-12-27 22:55:50|5859.5|5821.5|5859.77|5821.77|5859.77|5821.77|5859.44|5821.44|10
1609109760000|2020-12-27 22:56:00|5860.1|5822.1|5861.09|5823.09|5861.09|5823.09|5860.07|5822.07|10
1609109770000|2020-12-27 22:56:10|5861.21|5823.21|5860.38|5822.38|5861.21|5823.21|5860.35|5822.35|10
1609109780000|2020-12-27 22:56:20|5860.33|5822.33|5860.12|5822.12|5860.33|5822.33|5860|5822|10
1609109790000|2020-12-27 22:56:30|5859.81|5821.81|5858.93|5820.93|5859.81|5821.81|5858.07|5820.07|10
1609109800000|2020-12-27 22:56:40|5858.57|5820.57|5858.6|5820.6|5858.6|5820.6|5857.72|5819.72|10
1609109810000|2020-12-27 22:56:50|5858.43|5820.43|5858.64|5820.64|5858.9|5820.9|5858.43|5820.43|10
1609109820000|2020-12-27 22:57:00|5858.92|5820.92|5859.84|5821.84|5859.93|5821.93|5858.92|5820.92|10
1609109830000|2020-12-27 22:57:10|5860|5822|5859.76|5821.76|5860.06|5822.06|5859.66|5821.66|10
1609109840000|2020-12-27 22:57:20|5859.8|5821.8|5859.11|5821.11|5859.95|5821.95|5859.11|5821.11|10
1609109850000|2020-12-27 22:57:30|5858.76|5820.76|5858.98|5820.98|5859.18|5821.18|5857.9|5819.9|10
1609109860000|2020-12-27 22:57:40|5858.75|5820.75|5858.75|5820.75|5858.78|5820.78|5858.63|5820.63|9
1609109870000|2020-12-27 22:57:50|5858.76|5820.76|5858.7|5820.7|5858.76|5820.76|5858.33|5820.33|10
1609109880000|2020-12-27 22:58:00|5858.82|5820.82|5860.36|5822.36|5860.36|5822.36|5858.82|5820.82|10
1609109890000|2020-12-27 22:58:10|5861.07|5823.07|5860.79|5822.79|5861.77|5823.77|5860.79|5822.79|10
1609109900000|2020-12-27 22:58:20|5860.77|5822.77|5862.57|5824.57|5862.94|5824.94|5860.77|5822.77|10
1609109910000|2020-12-27 22:58:30|5862.18|5824.18|5861.96|5823.96|5862.68|5824.68|5861.96|5823.96|10
1609109920000|2020-12-27 22:58:40|5861.92|5823.92|5862.04|5824.04|5862.04|5824.04|5861|5823|10
1609109930000|2020-12-27 22:58:50|5862.21|5824.21|5863.62|5825.62|5863.62|5825.62|5861.83|5823.83|10
1609109940000|2020-12-27 22:59:00|5863.2|5825.2|5861.39|5823.39|5863.21|5825.21|5861.39|5823.39|9
1609109950000|2020-12-27 22:59:10|5861.11|5823.11|5860.96|5822.96|5861.17|5823.17|5860.76|5822.76|10
1609109960000|2020-12-27 22:59:20|5861.12|5823.12|5859.46|5821.46|5861.12|5823.12|5859.46|5821.46|10
1609109970000|2020-12-27 22:59:30|5859.57|5821.57|5859.34|5821.34|5859.69|5821.69|5859.33|5821.33|10
1609109980000|2020-12-27 22:59:40|5859.29|5821.29|5859.24|5821.24|5859.48|5821.48|5859.12|5821.12|10
1609109990000|2020-12-27 22:59:50|5859.56|5821.56|5861.44|5823.44|5861.87|5823.87|5859.46|5821.46|10
1609110000000|2020-12-27 23:00:00|5861.47|5823.47|5861.41|5823.41|5862.33|5824.33|5861.41|5823.41|10
1609110010000|2020-12-27 23:00:10|5861.35|5823.35|5861.19|5823.19|5861.56|5823.56|5861.19|5823.19|9
1609110020000|2020-12-27 23:00:20|5861.29|5823.29|5861.41|5823.41|5861.56|5823.56|5861.19|5823.19|10
1609110030000|2020-12-27 23:00:30|5861.42|5823.42|5860.17|5822.17|5861.42|5823.42|5860.17|5822.17|10
1609110040000|2020-12-27 23:00:40|5860.16|5822.16|5859.51|5821.51|5860.22|5822.22|5859.51|5821.51|9
1609110050000|2020-12-27 23:00:50|5859.49|5821.49|5857.24|5819.24|5859.49|5821.49|5857.24|5819.24|10
1609110060000|2020-12-27 23:01:00|5856.85|5818.85|5857.41|5819.41|5857.42|5819.42|5856.74|5818.74|10
1609110070000|2020-12-27 23:01:10|5857.31|5819.31|5858.84|5820.84|5858.84|5820.84|5857.31|5819.31|10
1609110080000|2020-12-27 23:01:20|5858.99|5820.99|5860.14|5822.14|5860.14|5822.14|5858.96|5820.96|10
1609110090000|2020-12-27 23:01:30|5860.39|5822.39|5860.57|5822.57|5860.59|5822.59|5860.32|5822.32|9
1609110100000|2020-12-27 23:01:40|5860.81|5822.81|5861.23|5823.23|5861.26|5823.26|5860.78|5822.78|10
1609110110000|2020-12-27 23:01:50|5861.25|5823.25|5861.16|5823.16|5861.53|5823.53|5861.09|5823.09|10
1609110120000|2020-12-27 23:02:00|5861.42|5823.42|5862.49|5824.49|5862.51|5824.51|5861.39|5823.39|10
1609110130000|2020-12-27 23:02:10|5862.51|5824.51|5862.31|5824.31|5862.51|5824.51|5861.81|5823.81|10
1609110140000|2020-12-27 23:02:20|5862.05|5824.05|5860.86|5822.86|5862.05|5824.05|5860.86|5822.86|10
1609110150000|2020-12-27 23:02:30|5861.02|5823.02|5857.88|5819.88|5861.02|5823.02|5857.88|5819.88|10
1609110160000|2020-12-27 23:02:40|5857.54|5819.54|5853.33|5815.33|5857.54|5819.54|5853.33|5815.33|10
1609110170000|2020-12-27 23:02:50|5852.89|5814.89|5849.8|5811.8|5852.89|5814.89|5849.8|5811.8|10
1609110180000|2020-12-27 23:03:00|5849.89|5811.89|5847.99|5809.99|5849.89|5811.89|5847.22|5809.22|10
1609110190000|2020-12-27 23:03:10|5848.63|5810.63|5849.93|5811.93|5850|5812|5848.63|5810.63|10
1609110200000|2020-12-27 23:03:20|5849.65|5811.65|5851.31|5813.31|5851.31|5813.31|5849.65|5811.65|10
1609110210000|2020-12-27 23:03:30|5851.69|5813.69|5852.31|5814.31|5852.31|5814.31|5851.59|5813.59|9
1609110220000|2020-12-27 23:03:40|5852.35|5814.35|5851.54|5813.54|5853.11|5815.11|5851.54|5813.54|10
1609110230000|2020-12-27 23:03:50|5850.29|5812.29|5848.63|5810.63|5850.53|5812.53|5848.63|5810.63|10
1609110240000|2020-12-27 23:04:00|5848.39|5810.39|5849.1|5811.1|5849.1|5811.1|5848.39|5810.39|10
1609110250000|2020-12-27 23:04:10|5850.16|5812.16|5849.79|5811.79|5850.33|5812.33|5849.13|5811.13|10
1609110260000|2020-12-27 23:04:20|5850.43|5812.43|5852.26|5814.26|5852.26|5814.26|5850.36|5812.36|10
1609110270000|2020-12-27 23:04:30|5852.63|5814.63|5852.5|5814.5|5852.63|5814.63|5851.73|5813.73|10
1609110280000|2020-12-27 23:04:40|5852.36|5814.36|5851.83|5813.83|5852.36|5814.36|5851.83|5813.83|10
1609110290000|2020-12-27 23:04:50|5852.14|5814.14|5851.63|5813.63|5852.48|5814.48|5851.63|5813.63|10
1609110300000|2020-12-27 23:05:00|5851.73|5813.73|5848.03|5810.03|5851.73|5813.73|5847.81|5809.81|10
1609110310000|2020-12-27 23:05:10|5847.63|5809.63|5849.57|5811.57|5849.57|5811.57|5847.29|5809.29|10
1609110320000|2020-12-27 23:05:20|5849.92|5811.92|5853.07|5815.07|5853.23|5815.23|5849.92|5811.92|10
1609110330000|2020-12-27 23:05:30|5853.6|5815.6|5852.55|5814.55|5853.65|5815.65|5852.45|5814.45|10
1609110340000|2020-12-27 23:05:40|5853.19|5815.19|5854.99|5816.99|5854.99|5816.99|5853.17|5815.17|8
1609110350000|2020-12-27 23:05:50|5854.66|5816.66|5854.47|5816.47|5855.55|5817.55|5854.47|5816.47|9
1609110360000|2020-12-27 23:06:00|5854.46|5816.46|5852.61|5814.61|5854.46|5816.46|5852.6|5814.6|10
1609110370000|2020-12-27 23:06:10|5852.76|5814.76|5852.95|5814.95|5853.16|5815.16|5852.64|5814.64|10
1609110380000|2020-12-27 23:06:20|5852.94|5814.94|5851.16|5813.16|5852.94|5814.94|5851.16|5813.16|10
1609110390000|2020-12-27 23:06:30|5851.1|5813.1|5852.2|5814.2|5852.2|5814.2|5851.1|5813.1|10
1609110400000|2020-12-27 23:06:40|5851.99|5813.99|5851.88|5813.88|5851.99|5813.99|5851.37|5813.37|10
1609110410000|2020-12-27 23:06:50|5851.94|5813.94|5851.98|5813.98|5851.98|5813.98|5851.54|5813.54|10
1609110420000|2020-12-27 23:07:00|5851.99|5813.99|5852.12|5814.12|5852.12|5814.12|5851.86|5813.86|9
1609110430000|2020-12-27 23:07:10|5852.31|5814.31|5853.12|5815.12|5853.12|5815.12|5852.25|5814.25|10
1609110440000|2020-12-27 23:07:20|5853.29|5815.29|5854.04|5816.04|5854.22|5816.22|5853.29|5815.29|9
1609110450000|2020-12-27 23:07:30|5853.85|5815.85|5853.76|5815.76|5854.04|5816.04|5853.34|5815.34|9
1609110460000|2020-12-27 23:07:40|5853.77|5815.77|5854.33|5816.33|5854.33|5816.33|5853.7|5815.7|10
1609110470000|2020-12-27 23:07:50|5853.98|5815.98|5854.05|5816.05|5854.14|5816.14|5853.98|5815.98|9
1609110480000|2020-12-27 23:08:00|5854.28|5816.28|5854.21|5816.21|5854.29|5816.29|5853.69|5815.69|10
1609110490000|2020-12-27 23:08:10|5855|5817|5856.61|5818.61|5856.62|5818.62|5855|5817|9
1609110500000|2020-12-27 23:08:20|5857.15|5819.15|5859.45|5821.45|5859.45|5821.45|5857.15|5819.15|10
1609110510000|2020-12-27 23:08:30|5859.72|5821.72|5860.98|5822.98|5860.98|5822.98|5859.7|5821.7|10
1609110520000|2020-12-27 23:08:40|5861.14|5823.14|5861.8|5823.8|5861.8|5823.8|5861.1|5823.1|10
1609110530000|2020-12-27 23:08:50|5863.41|5825.41|5866.39|5828.39|5866.39|5828.39|5863.23|5825.23|9
1609110540000|2020-12-27 23:09:00|5866.82|5828.82|5869.78|5831.78|5869.78|5831.78|5866.82|5828.82|10
1609110550000|2020-12-27 23:09:10|5870.13|5832.13|5870.88|5832.88|5871.65|5833.65|5869.96|5831.96|10
1609110560000|2020-12-27 23:09:20|5871.2|5833.2|5873.8|5835.8|5873.8|5835.8|5871.2|5833.2|10
1609110570000|2020-12-27 23:09:30|5873.54|5835.54|5874.2|5836.2|5874.54|5836.54|5873.11|5835.11|9
1609110580000|2020-12-27 23:09:40|5874.54|5836.54|5876.44|5838.44|5876.49|5838.49|5874.54|5836.54|10
1609110590000|2020-12-27 23:09:50|5876.67|5838.67|5879.44|5841.44|5879.44|5841.44|5876.67|5838.67|10
1609110600000|2020-12-27 23:10:00|5879.64|5841.64|5879.34|5841.34|5880.38|5842.38|5879.18|5841.18|10
1609110610000|2020-12-27 23:10:10|5879.25|5841.25|5879.47|5841.47|5879.47|5841.47|5878.82|5840.82|10
1609110620000|2020-12-27 23:10:20|5879.3|5841.3|5884.31|5846.31|5885.03|5847.03|5879.3|5841.3|10
1609110630000|2020-12-27 23:10:30|5884.85|5846.85|5884.42|5846.42|5885.37|5847.37|5884.42|5846.42|10
1609110640000|2020-12-27 23:10:40|5884.76|5846.76|5882.91|5844.91|5884.83|5846.83|5882.89|5844.89|9
1609110650000|2020-12-27 23:10:50|5882.01|5844.01|5881.29|5843.29|5882.01|5844.01|5880.79|5842.79|10
1609110660000|2020-12-27 23:11:00|5881.92|5843.92|5883.17|5845.17|5883.17|5845.17|5881.92|5843.92|10
1609110670000|2020-12-27 23:11:10|5883.32|5845.32|5883.99|5845.99|5883.99|5845.99|5883.2|5845.2|10
1609110680000|2020-12-27 23:11:20|5883.95|5845.95|5886.29|5848.29|5886.29|5848.29|5883.9|5845.9|9
1609110690000|2020-12-27 23:11:30|5886.52|5848.52|5890.77|5852.77|5890.77|5852.77|5886.52|5848.52|9
1609110700000|2020-12-27 23:11:40|5891.72|5853.72|5894.15|5856.15|5894.45|5856.45|5891.72|5853.72|10
1609110710000|2020-12-27 23:11:50|5894.13|5856.13|5892.66|5854.66|5894.13|5856.13|5892.66|5854.66|10
1609110720000|2020-12-27 23:12:00|5892.55|5854.55|5895.43|5857.43|5895.43|5857.43|5892.53|5854.53|10
1609110730000|2020-12-27 23:12:10|5895.69|5857.69|5894.36|5856.36|5895.8|5857.8|5894.36|5856.36|10
1609110740000|2020-12-27 23:12:20|5894.43|5856.43|5893.87|5855.87|5894.43|5856.43|5893.84|5855.84|10
1609110750000|2020-12-27 23:12:30|5893.53|5855.53|5893.28|5855.28|5893.53|5855.53|5892.55|5854.55|10
1609110760000|2020-12-27 23:12:40|5893.15|5855.15|5894.53|5856.53|5894.53|5856.53|5893.15|5855.15|10
1609110770000|2020-12-27 23:12:50|5894.37|5856.37|5896.24|5858.24|5896.24|5858.24|5894.37|5856.37|10
1609110780000|2020-12-27 23:13:00|5896.6|5858.6|5897.11|5859.11|5897.11|5859.11|5896.32|5858.32|10
1609110790000|2020-12-27 23:13:10|5897.08|5859.08|5896.84|5858.84|5897.5|5859.5|5896.84|5858.84|10
1609110800000|2020-12-27 23:13:20|5897.29|5859.29|5897.42|5859.42|5897.42|5859.42|5896.85|5858.85|10
1609110810000|2020-12-27 23:13:30|5897.35|5859.35|5896.19|5858.19|5897.35|5859.35|5896.19|5858.19|10
1609110820000|2020-12-27 23:13:40|5896.33|5858.33|5897.63|5859.63|5897.63|5859.63|5896.33|5858.33|10
1609110830000|2020-12-27 23:13:50|5897.61|5859.61|5896.78|5858.78|5897.61|5859.61|5896.75|5858.75|10
1609110840000|2020-12-27 23:14:00|5896.77|5858.77|5894.45|5856.45|5896.77|5858.77|5894.45|5856.45|10
1609110850000|2020-12-27 23:14:10|5894.08|5856.08|5889.38|5851.38|5894.08|5856.08|5889.38|5851.38|10
1609110860000|2020-12-27 23:14:20|5889.39|5851.39|5886.84|5848.84|5889.39|5851.39|5886.84|5848.84|10
1609110870000|2020-12-27 23:14:30|5886.7|5848.7|5886.84|5848.84|5886.84|5848.84|5885.75|5847.75|10
1609110880000|2020-12-27 23:14:40|5886.51|5848.51|5886.98|5848.98|5887.39|5849.39|5886.51|5848.51|10
1609110890000|2020-12-27 23:14:50|5887.06|5849.06|5885.93|5847.93|5887.06|5849.06|5885.93|5847.93|10
1609110900000|2020-12-27 23:15:00|5885.85|5847.85|5885.16|5847.16|5886.15|5848.15|5885.16|5847.16|9
1609110910000|2020-12-27 23:15:10|5885.08|5847.08|5884.2|5846.2|5885.29|5847.29|5884.2|5846.2|10
1609110920000|2020-12-27 23:15:20|5884.25|5846.25|5882.56|5844.56|5885.02|5847.02|5882.56|5844.56|10
1609110930000|2020-12-27 23:15:30|5881.77|5843.77|5880.52|5842.52|5881.77|5843.77|5880.45|5842.45|9
1609110940000|2020-12-27 23:15:40|5881.16|5843.16|5881.28|5843.28|5881.61|5843.61|5881.16|5843.16|9
1609110950000|2020-12-27 23:15:50|5881.37|5843.37|5879.69|5841.69|5881.37|5843.37|5879.69|5841.69|10
1609110960000|2020-12-27 23:16:00|5879.5|5841.5|5878.3|5840.3|5879.5|5841.5|5878.3|5840.3|10
1609110970000|2020-12-27 23:16:10|5878.06|5840.06|5874.69|5836.69|5878.06|5840.06|5874.69|5836.69|10
1609110980000|2020-12-27 23:16:20|5874.11|5836.11|5870.57|5832.57|5874.11|5836.11|5870.57|5832.57|10
1609110990000|2020-12-27 23:16:30|5869.93|5831.93|5867.33|5829.33|5869.93|5831.93|5867.33|5829.33|10
1609111000000|2020-12-27 23:16:40|5867.84|5829.84|5868.73|5830.73|5869.09|5831.09|5867.53|5829.53|10
1609111010000|2020-12-27 23:16:50|5869.07|5831.07|5869.28|5831.28|5869.38|5831.38|5869.05|5831.05|10
1609111020000|2020-12-27 23:17:00|5869.37|5831.37|5868.35|5830.35|5869.38|5831.38|5868.18|5830.18|9
1609111030000|2020-12-27 23:17:10|5868.4|5830.4|5868.31|5830.31|5868.54|5830.54|5868.15|5830.15|10
1609111040000|2020-12-27 23:17:20|5868.65|5830.65|5868.87|5830.87|5869.3|5831.3|5868.65|5830.65|10
1609111050000|2020-12-27 23:17:30|5868.92|5830.92|5868.82|5830.82|5869.33|5831.33|5868.82|5830.82|10
1609111060000|2020-12-27 23:17:40|5868.34|5830.34|5866.78|5828.78|5868.62|5830.62|5866.78|5828.78|10
1609111070000|2020-12-27 23:17:50|5866.55|5828.55|5864.82|5826.82|5866.55|5828.55|5864.82|5826.82|9
1609111080000|2020-12-27 23:18:00|5864.86|5826.86|5865.19|5827.19|5865.19|5827.19|5864.6|5826.6|10
1609111090000|2020-12-27 23:18:10|5865.28|5827.28|5867.87|5829.87|5867.87|5829.87|5865.28|5827.28|10
1609111100000|2020-12-27 23:18:20|5867.94|5829.94|5867.66|5829.66|5868.07|5830.07|5867.57|5829.57|10
1609111110000|2020-12-27 23:18:30|5867.3|5829.3|5869.05|5831.05|5869.05|5831.05|5867.3|5829.3|9
1609111120000|2020-12-27 23:18:40|5869.1|5831.1|5870.14|5832.14|5870.14|5832.14|5869.06|5831.06|10
1609111130000|2020-12-27 23:18:50|5870.51|5832.51|5871.9|5833.9|5871.9|5833.9|5870.47|5832.47|10
1609111140000|2020-12-27 23:19:00|5872.39|5834.39|5874.46|5836.46|5874.58|5836.58|5872.39|5834.39|10
1609111150000|2020-12-27 23:19:10|5874.71|5836.71|5872.99|5834.99|5874.83|5836.83|5872.86|5834.86|10
1609111160000|2020-12-27 23:19:20|5872.48|5834.48|5876.8|5838.8|5876.8|5838.8|5872.48|5834.48|10
1609111170000|2020-12-27 23:19:30|5876.52|5838.52|5875.63|5837.63|5876.6|5838.6|5875.63|5837.63|10
1609111180000|2020-12-27 23:19:40|5875.57|5837.57|5876.02|5838.02|5876.02|5838.02|5875.57|5837.57|9
1609111190000|2020-12-27 23:19:50|5875.73|5837.73|5874.6|5836.6|5875.73|5837.73|5874.6|5836.6|9
1609111200000|2020-12-27 23:20:00|5874.68|5836.68|5874.64|5836.64|5874.7|5836.7|5874.26|5836.26|10
1609111210000|2020-12-27 23:20:10|5874.77|5836.77|5873.71|5835.71|5874.79|5836.79|5873.71|5835.71|10
1609111220000|2020-12-27 23:20:20|5873.26|5835.26|5872.51|5834.51|5873.3|5835.3|5872.46|5834.46|10
1609111230000|2020-12-27 23:20:30|5872.34|5834.34|5872.14|5834.14|5872.37|5834.37|5872.14|5834.14|10
1609111240000|2020-12-27 23:20:40|5871.86|5833.86|5873.21|5835.21|5873.29|5835.29|5871.86|5833.86|9
1609111250000|2020-12-27 23:20:50|5873.25|5835.25|5873.27|5835.27|5873.37|5835.37|5873.19|5835.19|10
1609111260000|2020-12-27 23:21:00|5873.31|5835.31|5873.45|5835.45|5873.59|5835.59|5873.19|5835.19|9
1609111270000|2020-12-27 23:21:10|5873.95|5835.95|5875.38|5837.38|5875.44|5837.44|5873.92|5835.92|10
1609111280000|2020-12-27 23:21:20|5875.77|5837.77|5876.96|5838.96|5877.12|5839.12|5875.77|5837.77|10
1609111290000|2020-12-27 23:21:30|5877.25|5839.25|5878.39|5840.39|5878.4|5840.4|5877.25|5839.25|9
1609111300000|2020-12-27 23:21:40|5878.27|5840.27|5878.1|5840.1|5878.52|5840.52|5878.1|5840.1|9
1609111310000|2020-12-27 23:21:50|5877.86|5839.86|5878.15|5840.15|5878.16|5840.16|5877.69|5839.69|10
1609111320000|2020-12-27 23:22:00|5878.28|5840.28|5877.9|5839.9|5878.35|5840.35|5877.78|5839.78|10
1609111330000|2020-12-27 23:22:10|5878.34|5840.34|5879.84|5841.84|5879.88|5841.88|5878.34|5840.34|10
1609111340000|2020-12-27 23:22:20|5879.78|5841.78|5880.37|5842.37|5880.37|5842.37|5879.68|5841.68|9
1609111350000|2020-12-27 23:22:30|5880.49|5842.49|5881.77|5843.77|5881.95|5843.95|5880.49|5842.49|10
1609111360000|2020-12-27 23:22:40|5881.89|5843.89|5881.35|5843.35|5881.99|5843.99|5881.08|5843.08|10
1609111370000|2020-12-27 23:22:50|5881.61|5843.61|5883.54|5845.54|5883.54|5845.54|5881.46|5843.46|10
1609111380000|2020-12-27 23:23:00|5883.62|5845.62|5885.26|5847.26|5885.41|5847.41|5883.62|5845.62|10
1609111390000|2020-12-27 23:23:10|5885.35|5847.35|5885.98|5847.98|5885.98|5847.98|5885.3|5847.3|9
1609111400000|2020-12-27 23:23:20|5886.01|5848.01|5886.09|5848.09|5886.15|5848.15|5885.87|5847.87|10
1609111410000|2020-12-27 23:23:30|5886.08|5848.08|5886.16|5848.16|5886.16|5848.16|5885.54|5847.54|9
1609111420000|2020-12-27 23:23:40|5886.8|5848.8|5888.08|5850.08|5888.5|5850.5|5886.8|5848.8|9
1609111430000|2020-12-27 23:23:50|5888.23|5850.23|5889.57|5851.57|5889.57|5851.57|5887.93|5849.93|8
1609111440000|2020-12-27 23:24:00|5889.84|5851.84|5891.61|5853.61|5891.61|5853.61|5889.84|5851.84|10
1609111450000|2020-12-27 23:24:10|5891.73|5853.73|5894.91|5856.91|5894.91|5856.91|5891.73|5853.73|10
1609111460000|2020-12-27 23:24:20|5895.52|5857.52|5897.45|5859.45|5897.59|5859.59|5895.44|5857.44|10
1609111470000|2020-12-27 23:24:30|5897.33|5859.33|5900.54|5862.54|5900.54|5862.54|5897.33|5859.33|10
1609111480000|2020-12-27 23:24:40|5900.3|5862.3|5901.81|5863.81|5901.81|5863.81|5900.02|5862.02|10
1609111490000|2020-12-27 23:24:50|5902.73|5864.73|5905.11|5867.11|5905.11|5867.11|5902.73|5864.73|10
1609111500000|2020-12-27 23:25:00|5905.28|5867.28|5907.43|5869.43|5907.43|5869.43|5905.28|5867.28|10
1609111510000|2020-12-27 23:25:10|5907.94|5869.94|5909.34|5871.34|5909.34|5871.34|5907.94|5869.94|10
1609111520000|2020-12-27 23:25:20|5909.67|5871.67|5911.91|5873.91|5911.91|5873.91|5909.67|5871.67|10
1609111530000|2020-12-27 23:25:30|5912.02|5874.02|5912.38|5874.38|5913.09|5875.09|5912.02|5874.02|10
1609111540000|2020-12-27 23:25:40|5912.52|5874.52|5912.83|5874.83|5913.1|5875.1|5912.29|5874.29|10
1609111550000|2020-12-27 23:25:50|5913|5875|5911.79|5873.79|5913.32|5875.32|5911.68|5873.68|10
1609111560000|2020-12-27 23:26:00|5911.81|5873.81|5912.45|5874.45|5912.85|5874.85|5911.77|5873.77|10
1609111570000|2020-12-27 23:26:10|5912.65|5874.65|5912.75|5874.75|5913.4|5875.4|5912.65|5874.65|9
1609111580000|2020-12-27 23:26:20|5912.71|5874.71|5913.52|5875.52|5913.78|5875.78|5912.71|5874.71|10
1609111590000|2020-12-27 23:26:30|5913.28|5875.28|5912.91|5874.91|5913.41|5875.41|5912.7|5874.7|9
1609111600000|2020-12-27 23:26:40|5912.97|5874.97|5913|5875|5913|5875|5912.48|5874.48|10
1609111610000|2020-12-27 23:26:50|5913.04|5875.04|5914.07|5876.07|5914.07|5876.07|5913.02|5875.02|10
1609111620000|2020-12-27 23:27:00|5914.02|5876.02|5914.42|5876.42|5914.8|5876.8|5914.02|5876.02|10
1609111630000|2020-12-27 23:27:10|5914.5|5876.5|5914.28|5876.28|5914.76|5876.76|5914.28|5876.28|9
1609111640000|2020-12-27 23:27:20|5914.41|5876.41|5913.77|5875.77|5914.55|5876.55|5913.77|5875.77|10
1609111650000|2020-12-27 23:27:30|5913.81|5875.81|5914.1|5876.1|5914.1|5876.1|5913.48|5875.48|10
1609111660000|2020-12-27 23:27:40|5914.17|5876.17|5914.05|5876.05|5914.2|5876.2|5913.73|5875.73|10
1609111670000|2020-12-27 23:27:50|5914.07|5876.07|5913.5|5875.5|5914.07|5876.07|5913.2|5875.2|10
1609111680000|2020-12-27 23:28:00|5913.49|5875.49|5911.92|5873.92|5913.59|5875.59|5911.92|5873.92|10
1609111690000|2020-12-27 23:28:10|5911.32|5873.32|5910.45|5872.45|5911.32|5873.32|5910.39|5872.39|10
1609111700000|2020-12-27 23:28:20|5910.62|5872.62|5910.73|5872.73|5911.01|5873.01|5910.52|5872.52|10
1609111710000|2020-12-27 23:28:30|5910.63|5872.63|5909.26|5871.26|5910.75|5872.75|5909.23|5871.23|10
1609111720000|2020-12-27 23:28:40|5909.37|5871.37|5908.32|5870.32|5909.55|5871.55|5908.32|5870.32|10
1609111730000|2020-12-27 23:28:50|5906.96|5868.96|5904.34|5866.34|5906.96|5868.96|5904.11|5866.11|8
1609111740000|2020-12-27 23:29:00|5904.14|5866.14|5903.78|5865.78|5904.37|5866.37|5903.68|5865.68|10
1609111750000|2020-12-27 23:29:10|5904.03|5866.03|5903.85|5865.85|5904.15|5866.15|5903.18|5865.18|10
1609111760000|2020-12-27 23:29:20|5904.21|5866.21|5906.25|5868.25|5906.25|5868.25|5904.21|5866.21|9
1609111770000|2020-12-27 23:29:30|5906.07|5868.07|5909.28|5871.28|5909.28|5871.28|5906.07|5868.07|10
1609111780000|2020-12-27 23:29:40|5909.55|5871.55|5912.92|5874.92|5912.92|5874.92|5909.55|5871.55|10
1609111790000|2020-12-27 23:29:50|5913.22|5875.22|5912.13|5874.13|5913.22|5875.22|5911.83|5873.83|9
1609111800000|2020-12-27 23:30:00|5911.75|5873.75|5911.82|5873.82|5911.82|5873.82|5911.19|5873.19|10
1609111810000|2020-12-27 23:30:10|5911.81|5873.81|5912.73|5874.73|5912.83|5874.83|5911.81|5873.81|9
1609111820000|2020-12-27 23:30:20|5912.89|5874.89|5917.13|5879.13|5917.13|5879.13|5912.86|5874.86|10
1609111830000|2020-12-27 23:30:30|5919.13|5881.13|5920.88|5882.88|5921.29|5883.29|5919.13|5881.13|10
1609111840000|2020-12-27 23:30:40|5920.99|5882.99|5925.4|5887.4|5925.4|5887.4|5920.99|5882.99|10
1609111850000|2020-12-27 23:30:50|5925.74|5887.74|5925.28|5887.28|5926.69|5888.69|5924.64|5886.64|10
1609111860000|2020-12-27 23:31:00|5924.81|5886.81|5923.89|5885.89|5924.81|5886.81|5923.75|5885.75|10
1609111870000|2020-12-27 23:31:10|5923.94|5885.94|5924.88|5886.88|5924.98|5886.98|5923.94|5885.94|9
1609111880000|2020-12-27 23:31:20|5924.89|5886.89|5924.19|5886.19|5924.89|5886.89|5924.09|5886.09|9
1609111890000|2020-12-27 23:31:30|5924.74|5886.74|5924.06|5886.06|5924.83|5886.83|5923.95|5885.95|9
1609111900000|2020-12-27 23:31:40|5923.82|5885.82|5923.46|5885.46|5923.82|5885.82|5923.24|5885.24|9
1609111910000|2020-12-27 23:31:50|5923.4|5885.4|5921.92|5883.92|5923.4|5885.4|5921.92|5883.92|9
1609111920000|2020-12-27 23:32:00|5921.6|5883.6|5920.97|5882.97|5921.92|5883.92|5920.97|5882.97|10
1609111930000|2020-12-27 23:32:10|5920.85|5882.85|5920.56|5882.56|5920.85|5882.85|5920.2|5882.2|10
1609111940000|2020-12-27 23:32:20|5920.55|5882.55|5921.42|5883.42|5921.46|5883.46|5920.35|5882.35|10
1609111950000|2020-12-27 23:32:30|5921.29|5883.29|5921.16|5883.16|5921.46|5883.46|5921.16|5883.16|10
1609111960000|2020-12-27 23:32:40|5921.17|5883.17|5919.76|5881.76|5921.18|5883.18|5919.76|5881.76|10
1609111970000|2020-12-27 23:32:50|5919.35|5881.35|5916.66|5878.66|5919.35|5881.35|5916.66|5878.66|10
1609111980000|2020-12-27 23:33:00|5915.92|5877.92|5914.08|5876.08|5915.92|5877.92|5914.05|5876.05|10
1609111990000|2020-12-27 23:33:10|5913.79|5875.79|5910.89|5872.89|5913.79|5875.79|5910.89|5872.89|10
1609112000000|2020-12-27 23:33:20|5910.68|5872.68|5905.72|5867.72|5910.68|5872.68|5905.71|5867.71|10
1609112010000|2020-12-27 23:33:30|5905.3|5867.3|5902.58|5864.58|5905.34|5867.34|5902.58|5864.58|10
1609112020000|2020-12-27 23:33:40|5902.55|5864.55|5898.58|5860.58|5902.55|5864.55|5898.58|5860.58|10
1609112030000|2020-12-27 23:33:50|5898.44|5860.44|5894.54|5856.54|5898.44|5860.44|5894.54|5856.54|10
1609112040000|2020-12-27 23:34:00|5894.21|5856.21|5889.32|5851.32|5894.21|5856.21|5889.12|5851.12|10
1609112050000|2020-12-27 23:34:10|5890.26|5852.26|5891.28|5853.28|5891.28|5853.28|5889.14|5851.14|10
1609112060000|2020-12-27 23:34:20|5891.43|5853.43|5890.98|5852.98|5891.47|5853.47|5890.71|5852.71|10
1609112070000|2020-12-27 23:34:30|5890.65|5852.65|5887.37|5849.37|5890.65|5852.65|5887.37|5849.37|10
1609112080000|2020-12-27 23:34:40|5888.49|5850.49|5890.45|5852.45|5890.46|5852.46|5887.8|5849.8|10
1609112090000|2020-12-27 23:34:50|5890.25|5852.25|5891.58|5853.58|5891.58|5853.58|5890.25|5852.25|10
1609112100000|2020-12-27 23:35:00|5891.77|5853.77|5892.5|5854.5|5892.53|5854.53|5891.77|5853.77|10
1609112110000|2020-12-27 23:35:10|5892.45|5854.45|5895.05|5857.05|5895.05|5857.05|5892.45|5854.45|9
1609112120000|2020-12-27 23:35:20|5895.47|5857.47|5895.66|5857.66|5896.12|5858.12|5895.47|5857.47|10
1609112130000|2020-12-27 23:35:30|5895.77|5857.77|5895.14|5857.14|5896.25|5858.25|5895.14|5857.14|10
1609112140000|2020-12-27 23:35:40|5895.2|5857.2|5897.85|5859.85|5897.85|5859.85|5894.85|5856.85|9
1609112150000|2020-12-27 23:35:50|5898.14|5860.14|5900.73|5862.73|5900.73|5862.73|5898.14|5860.14|10
1609112160000|2020-12-27 23:36:00|5901.62|5863.62|5903.82|5865.82|5903.82|5865.82|5901.62|5863.62|10
1609112170000|2020-12-27 23:36:10|5903.96|5865.96|5902.84|5864.84|5903.96|5865.96|5902.84|5864.84|10
1609112180000|2020-12-27 23:36:20|5902.78|5864.78|5904.46|5866.46|5904.46|5866.46|5902.43|5864.43|10
1609112190000|2020-12-27 23:36:30|5902.4|5864.4|5898.54|5860.54|5902.52|5864.52|5898.54|5860.54|10
1609112200000|2020-12-27 23:36:40|5898.27|5860.27|5897.73|5859.73|5898.55|5860.55|5897.73|5859.73|10
1609112210000|2020-12-27 23:36:50|5896.68|5858.68|5894.71|5856.71|5896.68|5858.68|5894.71|5856.71|10
1609112220000|2020-12-27 23:37:00|5894.62|5856.62|5892.47|5854.47|5894.62|5856.62|5892.47|5854.47|10
1609112230000|2020-12-27 23:37:10|5892.45|5854.45|5892.39|5854.39|5892.45|5854.45|5892.16|5854.16|9
1609112240000|2020-12-27 23:37:20|5892.07|5854.07|5893.92|5855.92|5893.92|5855.92|5891.79|5853.79|10
1609112250000|2020-12-27 23:37:30|5894.08|5856.08|5895.62|5857.62|5896.15|5858.15|5894.08|5856.08|10
1609112260000|2020-12-27 23:37:40|5895.49|5857.49|5898.77|5860.77|5898.77|5860.77|5895.49|5857.49|10
1609112270000|2020-12-27 23:37:50|5898.85|5860.85|5900.41|5862.41|5900.43|5862.43|5898.85|5860.85|8
1609112280000|2020-12-27 23:38:00|5900.43|5862.43|5900.92|5862.92|5901.04|5863.04|5900.43|5862.43|9
1609112290000|2020-12-27 23:38:10|5900.75|5862.75|5900.43|5862.43|5900.81|5862.81|5900.28|5862.28|9
1609112300000|2020-12-27 23:38:20|5900.4|5862.4|5899.22|5861.22|5900.4|5862.4|5899.22|5861.22|10
1609112310000|2020-12-27 23:38:30|5899.17|5861.17|5898.5|5860.5|5899.22|5861.22|5898.1|5860.1|10
1609112320000|2020-12-27 23:38:40|5898.51|5860.51|5896.68|5858.68|5898.51|5860.51|5896.68|5858.68|10
1609112330000|2020-12-27 23:38:50|5896.39|5858.39|5894.81|5856.81|5896.39|5858.39|5894.73|5856.73|10
1609112340000|2020-12-27 23:39:00|5894.77|5856.77|5892.44|5854.44|5894.77|5856.77|5892.44|5854.44|10
1609112350000|2020-12-27 23:39:10|5891.95|5853.95|5887.99|5849.99|5891.95|5853.95|5887.99|5849.99|10
1609112360000|2020-12-27 23:39:20|5888|5850|5885.65|5847.65|5888|5850|5885.42|5847.42|10
1609112370000|2020-12-27 23:39:30|5886.57|5848.57|5888.49|5850.49|5888.49|5850.49|5886.28|5848.28|10
1609112380000|2020-12-27 23:39:40|5888.67|5850.67|5888.82|5850.82|5888.86|5850.86|5888.34|5850.34|10
1609112390000|2020-12-27 23:39:50|5888.95|5850.95|5888.81|5850.81|5888.95|5850.95|5888.28|5850.28|10
1609112400000|2020-12-27 23:40:00|5888.77|5850.77|5888.61|5850.61|5889.32|5851.32|5888.61|5850.61|10
1609112410000|2020-12-27 23:40:10|5888.6|5850.6|5887.91|5849.91|5888.6|5850.6|5887.91|5849.91|10
1609112420000|2020-12-27 23:40:20|5887.85|5849.85|5887.1|5849.1|5887.85|5849.85|5887.09|5849.09|10
1609112430000|2020-12-27 23:40:30|5887|5849|5884.11|5846.11|5887|5849|5884.11|5846.11|10
1609112440000|2020-12-27 23:40:40|5883.91|5845.91|5875.47|5837.47|5883.91|5845.91|5875.47|5837.47|10
1609112450000|2020-12-27 23:40:50|5875.35|5837.35|5872.25|5834.25|5875.35|5837.35|5872.25|5834.25|10
1609112460000|2020-12-27 23:41:00|5872.35|5834.35|5871.17|5833.17|5872.37|5834.37|5871.17|5833.17|10
1609112470000|2020-12-27 23:41:10|5871.44|5833.44|5870.5|5832.5|5871.44|5833.44|5869.73|5831.73|10
1609112480000|2020-12-27 23:41:20|5870.79|5832.79|5874.44|5836.44|5874.44|5836.44|5870.79|5832.79|10
1609112490000|2020-12-27 23:41:30|5874.76|5836.76|5878.32|5840.32|5878.32|5840.32|5874.76|5836.76|9
1609112500000|2020-12-27 23:41:40|5878.25|5840.25|5879.38|5841.38|5879.38|5841.38|5878.25|5840.25|10
1609112510000|2020-12-27 23:41:50|5879.24|5841.24|5878.47|5840.47|5879.24|5841.24|5878.44|5840.44|9
1609112520000|2020-12-27 23:42:00|5878.49|5840.49|5876.07|5838.07|5878.61|5840.61|5876.07|5838.07|10
1609112530000|2020-12-27 23:42:10|5875.83|5837.83|5873.97|5835.97|5875.83|5837.83|5873.97|5835.97|10
1609112540000|2020-12-27 23:42:20|5874.53|5836.53|5872.7|5834.7|5874.53|5836.53|5872.06|5834.06|10
1609112550000|2020-12-27 23:42:30|5872.84|5834.84|5875.25|5837.25|5875.27|5837.27|5872.84|5834.84|10
1609112560000|2020-12-27 23:42:40|5875.26|5837.26|5877.03|5839.03|5877.25|5839.25|5875.26|5837.26|10
1609112570000|2020-12-27 23:42:50|5876.93|5838.93|5874.67|5836.67|5876.93|5838.93|5874.64|5836.64|10
1609112580000|2020-12-27 23:43:00|5876.14|5838.14|5874|5836|5876.14|5838.14|5873.64|5835.64|10
1609112590000|2020-12-27 23:43:10|5874.39|5836.39|5874.3|5836.3|5875.09|5837.09|5874.18|5836.18|10
1609112600000|2020-12-27 23:43:20|5874.37|5836.37|5872.02|5834.02|5874.37|5836.37|5872.02|5834.02|10
1609112610000|2020-12-27 23:43:30|5871.8|5833.8|5873.78|5835.78|5874|5836|5871.8|5833.8|10
1609112620000|2020-12-27 23:43:40|5873.89|5835.89|5872.45|5834.45|5874.22|5836.22|5871.93|5833.93|9
1609112630000|2020-12-27 23:43:50|5872.14|5834.14|5875.07|5837.07|5875.07|5837.07|5872.14|5834.14|10
1609112640000|2020-12-27 23:44:00|5875.01|5837.01|5875.22|5837.22|5875.22|5837.22|5874.9|5836.9|10
1609112650000|2020-12-27 23:44:10|5875.31|5837.31|5876.07|5838.07|5876.07|5838.07|5875.22|5837.22|10
1609112660000|2020-12-27 23:44:20|5876.03|5838.03|5876.42|5838.42|5876.47|5838.47|5876.03|5838.03|10
1609112670000|2020-12-27 23:44:30|5876.41|5838.41|5877.73|5839.73|5877.73|5839.73|5876.39|5838.39|10
1609112680000|2020-12-27 23:44:40|5877.78|5839.78|5879.15|5841.15|5879.5|5841.5|5877.78|5839.78|10
1609112690000|2020-12-27 23:44:50|5879.19|5841.19|5879.75|5841.75|5879.75|5841.75|5879.19|5841.19|10
1609112700000|2020-12-27 23:45:00|5880.05|5842.05|5879.18|5841.18|5880.05|5842.05|5879.09|5841.09|10
1609112710000|2020-12-27 23:45:10|5879.15|5841.15|5878.94|5840.94|5879.24|5841.24|5878.83|5840.83|8
1609112720000|2020-12-27 23:45:20|5878.87|5840.87|5879.1|5841.1|5879.1|5841.1|5878.87|5840.87|9
1609112730000|2020-12-27 23:45:30|5879.18|5841.18|5880.59|5842.59|5880.65|5842.65|5879.18|5841.18|8
1609112740000|2020-12-27 23:45:40|5880.62|5842.62|5882.27|5844.27|5882.27|5844.27|5880.62|5842.62|10
1609112750000|2020-12-27 23:45:50|5882.36|5844.36|5883|5845|5883.45|5845.45|5882.36|5844.36|10
1609112760000|2020-12-27 23:46:00|5882.95|5844.95|5883.93|5845.93|5883.93|5845.93|5882.55|5844.55|10
1609112770000|2020-12-27 23:46:10|5884.01|5846.01|5884.62|5846.62|5884.73|5846.73|5884.01|5846.01|9
1609112780000|2020-12-27 23:46:20|5884.57|5846.57|5883.84|5845.84|5884.57|5846.57|5883.84|5845.84|10
1609112790000|2020-12-27 23:46:30|5883.95|5845.95|5883.9|5845.9|5884|5846|5883.74|5845.74|10
1609112800000|2020-12-27 23:46:40|5884.01|5846.01|5884.18|5846.18|5884.19|5846.19|5883.65|5845.65|10
1609112810000|2020-12-27 23:46:50|5884.2|5846.2|5883.75|5845.75|5884.33|5846.33|5883.75|5845.75|10
1609112820000|2020-12-27 23:47:00|5883.45|5845.45|5882.87|5844.87|5883.45|5845.45|5882.49|5844.49|10
1609112830000|2020-12-27 23:47:10|5883.01|5845.01|5882|5844|5883.09|5845.09|5881.98|5843.98|10
1609112840000|2020-12-27 23:47:20|5881.97|5843.97|5880.06|5842.06|5881.97|5843.97|5880.06|5842.06|10
1609112850000|2020-12-27 23:47:30|5880.02|5842.02|5877.69|5839.69|5880.02|5842.02|5877.69|5839.69|10
1609112860000|2020-12-27 23:47:40|5877.5|5839.5|5875.16|5837.16|5877.5|5839.5|5875.16|5837.16|9
1609112870000|2020-12-27 23:47:50|5874.87|5836.87|5871.72|5833.72|5874.87|5836.87|5871.72|5833.72|10
1609112880000|2020-12-27 23:48:00|5871.52|5833.52|5868.18|5830.18|5871.52|5833.52|5868.04|5830.04|10
1609112890000|2020-12-27 23:48:10|5868.39|5830.39|5865.25|5827.25|5868.39|5830.39|5865.25|5827.25|10
1609112900000|2020-12-27 23:48:20|5864.94|5826.94|5865.38|5827.38|5865.38|5827.38|5864.65|5826.65|9
1609112910000|2020-12-27 23:48:30|5865.39|5827.39|5863.91|5825.91|5865.39|5827.39|5863.91|5825.91|10
1609112920000|2020-12-27 23:48:40|5863.97|5825.97|5860.89|5822.89|5863.97|5825.97|5860.89|5822.89|10
1609112930000|2020-12-27 23:48:50|5860.65|5822.65|5852.45|5814.45|5860.65|5822.65|5852.45|5814.45|10
1609112940000|2020-12-27 23:49:00|5852.2|5814.2|5850.32|5812.32|5852.2|5814.2|5850.32|5812.32|10
1609112950000|2020-12-27 23:49:10|5850.47|5812.47|5852.18|5814.18|5852.27|5814.27|5850.47|5812.47|10
1609112960000|2020-12-27 23:49:20|5852.43|5814.43|5854.13|5816.13|5854.13|5816.13|5852.11|5814.11|10
1609112970000|2020-12-27 23:49:30|5854|5816|5851.57|5813.57|5854|5816|5851.57|5813.57|10
1609112980000|2020-12-27 23:49:40|5851.27|5813.27|5851.04|5813.04|5851.27|5813.27|5850.22|5812.22|10
1609112990000|2020-12-27 23:49:50|5851.11|5813.11|5852.83|5814.83|5853.08|5815.08|5851.11|5813.11|10
1609113000000|2020-12-27 23:50:00|5853.05|5815.05|5853.24|5815.24|5853.35|5815.35|5852.74|5814.74|10
1609113010000|2020-12-27 23:50:10|5853.31|5815.31|5854.46|5816.46|5854.55|5816.55|5853.31|5815.31|10
1609113020000|2020-12-27 23:50:20|5854.41|5816.41|5854.18|5816.18|5854.65|5816.65|5854.18|5816.18|9
1609113030000|2020-12-27 23:50:30|5854.49|5816.49|5854.38|5816.38|5854.68|5816.68|5854.31|5816.31|10
1609113040000|2020-12-27 23:50:40|5854.28|5816.28|5855.29|5817.29|5855.29|5817.29|5854.28|5816.28|9
1609113050000|2020-12-27 23:50:50|5855.11|5817.11|5856.22|5818.22|5856.22|5818.22|5855.11|5817.11|10
1609113060000|2020-12-27 23:51:00|5856|5818|5853.89|5815.89|5856|5818|5853.85|5815.85|10
1609113070000|2020-12-27 23:51:10|5853.65|5815.65|5851.26|5813.26|5853.65|5815.65|5851.26|5813.26|10
1609113080000|2020-12-27 23:51:20|5851.47|5813.47|5847.23|5809.23|5851.47|5813.47|5847.23|5809.23|10
1609113090000|2020-12-27 23:51:30|5847.12|5809.12|5843.19|5805.19|5847.12|5809.12|5842.92|5804.92|10
1609113100000|2020-12-27 23:51:40|5843.23|5805.23|5842.73|5804.73|5843.5|5805.5|5842.48|5804.48|10
1609113110000|2020-12-27 23:51:50|5843.06|5805.06|5843.32|5805.32|5843.71|5805.71|5843.06|5805.06|10
1609113120000|2020-12-27 23:52:00|5843.66|5805.66|5842.25|5804.25|5843.66|5805.66|5842.25|5804.25|10
1609113130000|2020-12-27 23:52:10|5842.5|5804.5|5842.91|5804.91|5843.01|5805.01|5842.28|5804.28|9
1609113140000|2020-12-27 23:52:20|5842.98|5804.98|5843.57|5805.57|5843.65|5805.65|5842.8|5804.8|10
1609113150000|2020-12-27 23:52:30|5843.6|5805.6|5845.44|5807.44|5845.56|5807.56|5843.6|5805.6|10
1609113160000|2020-12-27 23:52:40|5845.74|5807.74|5845.81|5807.81|5845.87|5807.87|5845.73|5807.73|10
1609113170000|2020-12-27 23:52:50|5845.68|5807.68|5845.51|5807.51|5845.68|5807.68|5845|5807|10
1609113180000|2020-12-27 23:53:00|5845.41|5807.41|5844.99|5806.99|5845.41|5807.41|5844.71|5806.71|10
1609113190000|2020-12-27 23:53:10|5845.13|5807.13|5844.86|5806.86|5845.32|5807.32|5844.66|5806.66|9
1609113200000|2020-12-27 23:53:20|5844.83|5806.83|5839.39|5801.39|5844.83|5806.83|5839.39|5801.39|10
1609113210000|2020-12-27 23:53:30|5839.45|5801.45|5837.16|5799.16|5839.45|5801.45|5837.16|5799.16|10
1609113220000|2020-12-27 23:53:40|5837.02|5799.02|5833.52|5795.52|5837.21|5799.21|5833.52|5795.52|10
1609113230000|2020-12-27 23:53:50|5833.8|5795.8|5832.81|5794.81|5833.86|5795.86|5832.81|5794.81|10
1609113240000|2020-12-27 23:54:00|5832.79|5794.79|5830.61|5792.61|5832.79|5794.79|5830.61|5792.61|10
1609113250000|2020-12-27 23:54:10|5830.3|5792.3|5829.84|5791.84|5830.3|5792.3|5829.57|5791.57|10
1609113260000|2020-12-27 23:54:20|5829.85|5791.85|5830.55|5792.55|5830.55|5792.55|5829.85|5791.85|10
1609113270000|2020-12-27 23:54:30|5830.66|5792.66|5831.11|5793.11|5831.11|5793.11|5830.42|5792.42|10
1609113280000|2020-12-27 23:54:40|5831.35|5793.35|5833.51|5795.51|5833.63|5795.63|5831.35|5793.35|10
1609113290000|2020-12-27 23:54:50|5833.62|5795.62|5835.83|5797.83|5835.85|5797.85|5833.62|5795.62|10
1609113300000|2020-12-27 23:55:00|5835.64|5797.64|5836.29|5798.29|5836.82|5798.82|5835.64|5797.64|10
1609113310000|2020-12-27 23:55:10|5836.27|5798.27|5835.49|5797.49|5836.27|5798.27|5834.63|5796.63|10
1609113320000|2020-12-27 23:55:20|5835.45|5797.45|5832.21|5794.21|5835.45|5797.45|5832.21|5794.21|10
1609113330000|2020-12-27 23:55:30|5831.74|5793.74|5830.48|5792.48|5831.74|5793.74|5830.4|5792.4|10
1609113340000|2020-12-27 23:55:40|5830.59|5792.59|5828.49|5790.49|5830.59|5792.59|5828.49|5790.49|10
1609113350000|2020-12-27 23:55:50|5828.44|5790.44|5823.02|5785.02|5828.44|5790.44|5823.02|5785.02|10
1609113360000|2020-12-27 23:56:00|5823.28|5785.28|5817.49|5779.49|5823.28|5785.28|5816.99|5778.99|10
1609113370000|2020-12-27 23:56:10|5816.77|5778.77|5818.69|5780.69|5818.69|5780.69|5816.77|5778.77|10
1609113380000|2020-12-27 23:56:20|5818.82|5780.82|5824.55|5786.55|5824.6|5786.6|5818.82|5780.82|10
1609113390000|2020-12-27 23:56:30|5824.52|5786.52|5824.31|5786.31|5824.99|5786.99|5824.08|5786.08|10
1609113400000|2020-12-27 23:56:40|5823.82|5785.82|5822.47|5784.47|5823.82|5785.82|5822.47|5784.47|10
1609113410000|2020-12-27 23:56:50|5822.38|5784.38|5819.65|5781.65|5822.48|5784.48|5819.58|5781.58|10
1609113420000|2020-12-27 23:57:00|5819.56|5781.56|5817.39|5779.39|5819.56|5781.56|5817.39|5779.39|10
1609113430000|2020-12-27 23:57:10|5817.25|5779.25|5815.4|5777.4|5817.25|5779.25|5815.4|5777.4|10
1609113440000|2020-12-27 23:57:20|5815.37|5777.37|5813.92|5775.92|5815.37|5777.37|5813.92|5775.92|10
1609113450000|2020-12-27 23:57:30|5813.61|5775.61|5813.24|5775.24|5813.67|5775.67|5812.9|5774.9|10
1609113460000|2020-12-27 23:57:40|5813.12|5775.12|5812.94|5774.94|5813.12|5775.12|5812.54|5774.54|10
1609113470000|2020-12-27 23:57:50|5813.11|5775.11|5814.55|5776.55|5814.69|5776.69|5813.11|5775.11|10
1609113480000|2020-12-27 23:58:00|5814.71|5776.71|5814|5776|5815.64|5777.64|5814|5776|10
1609113490000|2020-12-27 23:58:10|5813.97|5775.97|5811.86|5773.86|5813.97|5775.97|5811.86|5773.86|10
1609113500000|2020-12-27 23:58:20|5811.37|5773.37|5810.16|5772.16|5811.37|5773.37|5810.16|5772.16|10
1609113510000|2020-12-27 23:58:30|5810.08|5772.08|5809.49|5771.49|5810.08|5772.08|5809.35|5771.35|8
1609113520000|2020-12-27 23:58:40|5809.45|5771.45|5809.32|5771.32|5809.56|5771.56|5809.32|5771.32|7
1609113530000|2020-12-27 23:58:50|5809.25|5771.25|5807.87|5769.87|5809.25|5771.25|5807.87|5769.87|9
1609113540000|2020-12-27 23:59:00|5807.83|5769.83|5808.84|5770.84|5808.84|5770.84|5807.83|5769.83|9
1609113550000|2020-12-27 23:59:10|5808.65|5770.65|5810.09|5772.09|5810.09|5772.09|5808.64|5770.64|10
1609113560000|2020-12-27 23:59:20|5810.1|5772.1|5814.82|5776.82|5814.82|5776.82|5810.06|5772.06|10
1609113570000|2020-12-27 23:59:30|5815.6|5777.6|5815.44|5777.44|5816.24|5778.24|5815.39|5777.39|9
1609113580000|2020-12-27 23:59:40|5815.53|5777.53|5819.76|5781.76|5819.76|5781.76|5815.53|5777.53|10
1609113590000|2020-12-27 23:59:50|5820|5782|5821.15|5783.15|5821.15|5783.15|5820|5782|9
1609113600000|2020-12-28 00:00:00|5821.18|5783.18|5825.83|5787.83|5825.83|5787.83|5821.18|5783.18|10
1609113610000|2020-12-28 00:00:10|5825.67|5787.67|5829.46|5791.46|5829.46|5791.46|5825.63|5787.63|10
1609113620000|2020-12-28 00:00:20|5828.62|5790.62|5830.22|5792.22|5830.34|5792.34|5827.68|5789.68|10
1609113630000|2020-12-28 00:00:30|5832.36|5794.36|5844.37|5806.37|5844.37|5806.37|5832.21|5794.21|10
1609113640000|2020-12-28 00:00:40|5844.35|5806.35|5841.14|5803.14|5844.35|5806.35|5841.14|5803.14|10
1609113650000|2020-12-28 00:00:50|5841.18|5803.18|5842.32|5804.32|5842.84|5804.84|5841.18|5803.18|10
1609113660000|2020-12-28 00:01:00|5841.69|5803.69|5845.95|5807.95|5845.95|5807.95|5841.69|5803.69|10
1609113670000|2020-12-28 00:01:10|5845.92|5807.92|5843.93|5805.93|5845.92|5807.92|5843.93|5805.93|10
1609113680000|2020-12-28 00:01:20|5843.79|5805.79|5839.03|5801.03|5843.79|5805.79|5838.98|5800.98|10
1609113690000|2020-12-28 00:01:30|5839.15|5801.15|5839.75|5801.75|5839.94|5801.94|5839.15|5801.15|10
1609113700000|2020-12-28 00:01:40|5839.33|5801.33|5838.35|5800.35|5839.46|5801.46|5838.35|5800.35|10
1609113710000|2020-12-28 00:01:50|5838.24|5800.24|5838.07|5800.07|5838.83|5800.83|5838.07|5800.07|10
1609113720000|2020-12-28 00:02:00|5838.11|5800.11|5837.32|5799.32|5838.24|5800.24|5837.32|5799.32|9
1609113730000|2020-12-28 00:02:10|5837.39|5799.39|5833.6|5795.6|5837.4|5799.4|5833.6|5795.6|10
1609113740000|2020-12-28 00:02:20|5833.32|5795.32|5830.07|5792.07|5833.32|5795.32|5830.07|5792.07|10
1609113750000|2020-12-28 00:02:30|5829.5|5791.5|5826.95|5788.95|5829.78|5791.78|5826.95|5788.95|10
1609113760000|2020-12-28 00:02:40|5826.53|5788.53|5822.14|5784.14|5826.53|5788.53|5822.14|5784.14|10
1609113770000|2020-12-28 00:02:50|5821.57|5783.57|5813.89|5775.89|5821.57|5783.57|5813.89|5775.89|10
1609113780000|2020-12-28 00:03:00|5812.47|5774.47|5809.02|5771.02|5812.47|5774.47|5809.02|5771.02|10
1609113790000|2020-12-28 00:03:10|5808.67|5770.67|5806.49|5768.49|5808.67|5770.67|5806.49|5768.49|10
1609113800000|2020-12-28 00:03:20|5806.55|5768.55|5803.36|5765.36|5806.55|5768.55|5803.36|5765.36|10
1609113810000|2020-12-28 00:03:30|5802.92|5764.92|5801.48|5763.48|5802.92|5764.92|5801.48|5763.48|10
1609113820000|2020-12-28 00:03:40|5800.34|5762.34|5797.84|5759.84|5800.34|5762.34|5797.84|5759.84|10
1609113830000|2020-12-28 00:03:50|5797.03|5759.03|5790.93|5752.93|5797.03|5759.03|5790.93|5752.93|10
1609113840000|2020-12-28 00:04:00|5789.79|5751.79|5788.84|5750.84|5789.79|5751.79|5786.67|5748.67|9
1609113850000|2020-12-28 00:04:10|5790.5|5752.5|5796.32|5758.32|5796.32|5758.32|5790.5|5752.5|10
1609113860000|2020-12-28 00:04:20|5796.69|5758.69|5800.48|5762.48|5800.48|5762.48|5796.34|5758.34|10
1609113870000|2020-12-28 00:04:30|5800.71|5762.71|5797.26|5759.26|5801.65|5763.65|5797.26|5759.26|10
1609113880000|2020-12-28 00:04:40|5796.69|5758.69|5793.66|5755.66|5796.69|5758.69|5793.66|5755.66|10
1609113890000|2020-12-28 00:04:50|5792.82|5754.82|5792.28|5754.28|5792.82|5754.82|5790.02|5752.02|9
1609113900000|2020-12-28 00:05:00|5793.2|5755.2|5800.39|5762.39|5800.39|5762.39|5793.2|5755.2|10
1609113910000|2020-12-28 00:05:10|5800.32|5762.32|5801.93|5763.93|5801.93|5763.93|5800.11|5762.11|10
1609113920000|2020-12-28 00:05:20|5802.35|5764.35|5807.34|5769.34|5807.34|5769.34|5802.08|5764.08|9
1609113930000|2020-12-28 00:05:30|5807.78|5769.78|5812.74|5774.74|5812.74|5774.74|5807.78|5769.78|10
1609113940000|2020-12-28 00:05:40|5813.55|5775.55|5815.77|5777.77|5815.77|5777.77|5813.35|5775.35|10
1609113950000|2020-12-28 00:05:50|5817.04|5779.04|5821.83|5783.83|5821.83|5783.83|5817.04|5779.04|10
1609113960000|2020-12-28 00:06:00|5821.64|5783.64|5819.14|5781.14|5821.74|5783.74|5819.14|5781.14|10
1609113970000|2020-12-28 00:06:10|5818.7|5780.7|5819.15|5781.15|5819.15|5781.15|5817.81|5779.81|10
1609113980000|2020-12-28 00:06:20|5819.1|5781.1|5822.95|5784.95|5823.1|5785.1|5818.98|5780.98|10
1609113990000|2020-12-28 00:06:30|5822.82|5784.82|5823.03|5785.03|5823.06|5785.06|5822.74|5784.74|10
1609114000000|2020-12-28 00:06:40|5823.2|5785.2|5824.71|5786.71|5824.71|5786.71|5823.07|5785.07|10
1609114010000|2020-12-28 00:06:50|5824.76|5786.76|5828.95|5790.95|5828.95|5790.95|5824.76|5786.76|10
1609114020000|2020-12-28 00:07:00|5829.65|5791.65|5832.9|5794.9|5832.9|5794.9|5829.61|5791.61|10
1609114030000|2020-12-28 00:07:10|5833.32|5795.32|5837.23|5799.23|5837.48|5799.48|5833.32|5795.32|10
1609114040000|2020-12-28 00:07:20|5837.15|5799.15|5839.17|5801.17|5839.26|5801.26|5837.15|5799.15|10
1609114050000|2020-12-28 00:07:30|5839.28|5801.28|5839.5|5801.5|5839.81|5801.81|5837.93|5799.93|10
1609114060000|2020-12-28 00:07:40|5838.74|5800.74|5839|5801|5839.71|5801.71|5838.66|5800.66|9
1609114070000|2020-12-28 00:07:50|5839.18|5801.18|5836.06|5798.06|5839.71|5801.71|5836.06|5798.06|10
1609114080000|2020-12-28 00:08:00|5836.07|5798.07|5835.7|5797.7|5836.07|5798.07|5833.59|5795.59|10
1609114090000|2020-12-28 00:08:10|5835.87|5797.87|5835.84|5797.84|5835.87|5797.87|5834.84|5796.84|10
1609114100000|2020-12-28 00:08:20|5835.44|5797.44|5837.17|5799.17|5837.17|5799.17|5833.84|5795.84|10
1609114110000|2020-12-28 00:08:30|5837.68|5799.68|5844.58|5806.58|5844.58|5806.58|5837.29|5799.29|10
1609114120000|2020-12-28 00:08:40|5844.84|5806.84|5848.64|5810.64|5848.64|5810.64|5844.84|5806.84|10
1609114130000|2020-12-28 00:08:50|5848.55|5810.55|5852.26|5814.26|5852.26|5814.26|5848.55|5810.55|10
1609114140000|2020-12-28 00:09:00|5852.16|5814.16|5854.06|5816.06|5854.07|5816.07|5852.16|5814.16|10
1609114150000|2020-12-28 00:09:10|5854.67|5816.67|5856.03|5818.03|5856.9|5818.9|5854.67|5816.67|10
1609114160000|2020-12-28 00:09:20|5856.1|5818.1|5857.53|5819.53|5857.53|5819.53|5854.91|5816.91|10
1609114170000|2020-12-28 00:09:30|5858.21|5820.21|5860.36|5822.36|5861.22|5823.22|5858.06|5820.06|10
1609114180000|2020-12-28 00:09:40|5858.88|5820.88|5856.45|5818.45|5858.88|5820.88|5856.24|5818.24|9
1609114190000|2020-12-28 00:09:50|5856.47|5818.47|5858.24|5820.24|5858.26|5820.26|5856.39|5818.39|10
1609114200000|2020-12-28 00:10:00|5858.12|5820.12|5858.98|5820.98|5858.98|5820.98|5858.1|5820.1|10
1609114210000|2020-12-28 00:10:10|5859.42|5821.42|5864.06|5826.06|5864.06|5826.06|5859.42|5821.42|10
1609114220000|2020-12-28 00:10:20|5864.51|5826.51|5868.52|5830.52|5868.52|5830.52|5864.51|5826.51|10
1609114230000|2020-12-28 00:10:30|5869.75|5831.75|5872.13|5834.13|5872.13|5834.13|5869.75|5831.75|10
1609114240000|2020-12-28 00:10:40|5872.2|5834.2|5873.86|5835.86|5874.08|5836.08|5872.2|5834.2|10
1609114250000|2020-12-28 00:10:50|5873.99|5835.99|5878.47|5840.47|5878.47|5840.47|5873.99|5835.99|10
1609114260000|2020-12-28 00:11:00|5878.49|5840.49|5883.72|5845.72|5883.72|5845.72|5878.49|5840.49|10
1609114270000|2020-12-28 00:11:10|5884.52|5846.52|5884.34|5846.34|5886.61|5848.61|5883.44|5845.44|10
1609114280000|2020-12-28 00:11:20|5884.12|5846.12|5878.64|5840.64|5884.12|5846.12|5878.64|5840.64|10
1609114290000|2020-12-28 00:11:30|5878.74|5840.74|5880|5842|5880|5842|5878.74|5840.74|10
1609114300000|2020-12-28 00:11:40|5880.58|5842.58|5883.67|5845.67|5883.67|5845.67|5880.58|5842.58|10
1609114310000|2020-12-28 00:11:50|5883.79|5845.79|5890.05|5852.05|5890.05|5852.05|5883.79|5845.79|10
1609114320000|2020-12-28 00:12:00|5889.43|5851.43|5892.81|5854.81|5892.81|5854.81|5889.43|5851.43|10
1609114330000|2020-12-28 00:12:10|5893.18|5855.18|5894.31|5856.31|5894.52|5856.52|5893.17|5855.17|10
1609114340000|2020-12-28 00:12:20|5894.56|5856.56|5897.21|5859.21|5897.3|5859.3|5894.35|5856.35|10
1609114350000|2020-12-28 00:12:30|5896.92|5858.92|5897.26|5859.26|5897.26|5859.26|5894.78|5856.78|10
1609114360000|2020-12-28 00:12:40|5898.77|5860.77|5903.58|5865.58|5903.58|5865.58|5898.77|5860.77|10
1609114370000|2020-12-28 00:12:50|5903.73|5865.73|5906.75|5868.75|5906.75|5868.75|5903.73|5865.73|10
1609114380000|2020-12-28 00:13:00|5906.96|5868.96|5907.84|5869.84|5907.84|5869.84|5906.47|5868.47|10
1609114390000|2020-12-28 00:13:10|5907.67|5869.67|5907.62|5869.62|5908.74|5870.74|5907.39|5869.39|10
1609114400000|2020-12-28 00:13:20|5908.13|5870.13|5911.1|5873.1|5911.1|5873.1|5908.1|5870.1|10
1609114410000|2020-12-28 00:13:30|5911.41|5873.41|5907.32|5869.32|5911.41|5873.41|5907.2|5869.2|10
1609114420000|2020-12-28 00:13:40|5907.82|5869.82|5909.34|5871.34|5909.52|5871.52|5907.82|5869.82|10
1609114430000|2020-12-28 00:13:50|5909.99|5871.99|5907.57|5869.57|5909.99|5871.99|5907.57|5869.57|10
1609114440000|2020-12-28 00:14:00|5907.64|5869.64|5912.48|5874.48|5912.48|5874.48|5907.64|5869.64|10
1609114450000|2020-12-28 00:14:10|5912.76|5874.76|5915.87|5877.87|5916.76|5878.76|5912.76|5874.76|10
1609114460000|2020-12-28 00:14:20|5915.85|5877.85|5917.03|5879.03|5917.61|5879.61|5915.74|5877.74|9
1609114470000|2020-12-28 00:14:30|5916.98|5878.98|5913.84|5875.84|5917.7|5879.7|5913.77|5875.77|10
1609114480000|2020-12-28 00:14:40|5913.5|5875.5|5911.81|5873.81|5915.55|5877.55|5911.17|5873.17|10
1609114490000|2020-12-28 00:14:50|5911.63|5873.63|5911.88|5873.88|5913.01|5875.01|5911.63|5873.63|10
1609114500000|2020-12-28 00:15:00|5911.97|5873.97|5913.75|5875.75|5913.75|5875.75|5911.97|5873.97|10
1609114510000|2020-12-28 00:15:10|5913.58|5875.58|5913.63|5875.63|5913.74|5875.74|5913.09|5875.09|10
1609114520000|2020-12-28 00:15:20|5913.28|5875.28|5909.18|5871.18|5913.28|5875.28|5909.18|5871.18|10
1609114530000|2020-12-28 00:15:30|5908.78|5870.78|5904.96|5866.96|5908.78|5870.78|5904.96|5866.96|10
1609114540000|2020-12-28 00:15:40|5904.85|5866.85|5902.91|5864.91|5904.85|5866.85|5902.91|5864.91|10
1609114550000|2020-12-28 00:15:50|5902.3|5864.3|5896.39|5858.39|5902.3|5864.3|5896.39|5858.39|9
1609114560000|2020-12-28 00:16:00|5896.21|5858.21|5898.74|5860.74|5898.74|5860.74|5896.21|5858.21|10
1609114570000|2020-12-28 00:16:10|5900.07|5862.07|5909.09|5871.09|5909.09|5871.09|5900.07|5862.07|10
1609114580000|2020-12-28 00:16:20|5909.83|5871.83|5914.54|5876.54|5914.54|5876.54|5909.31|5871.31|10
1609114590000|2020-12-28 00:16:30|5914.9|5876.9|5913.94|5875.94|5915.16|5877.16|5913.63|5875.63|10
1609114600000|2020-12-28 00:16:40|5913.37|5875.37|5916.84|5878.84|5916.84|5878.84|5913.24|5875.24|10
1609114610000|2020-12-28 00:16:50|5917.04|5879.04|5919.75|5881.75|5919.75|5881.75|5917.04|5879.04|10
1609114620000|2020-12-28 00:17:00|5920.25|5882.25|5923.16|5885.16|5923.41|5885.41|5920.25|5882.25|10
1609114630000|2020-12-28 00:17:10|5925.35|5887.35|5927.09|5889.09|5927.09|5889.09|5925.35|5887.35|10
1609114640000|2020-12-28 00:17:20|5927.35|5889.35|5932.57|5894.57|5932.57|5894.57|5927.35|5889.35|10
1609114650000|2020-12-28 00:17:30|5933.12|5895.12|5938.47|5900.47|5938.47|5900.47|5933.12|5895.12|10
1609114660000|2020-12-28 00:17:40|5937.6|5899.6|5938.16|5900.16|5939.48|5901.48|5936.73|5898.73|9
1609114670000|2020-12-28 00:17:50|5937.89|5899.89|5940.71|5902.71|5940.71|5902.71|5937.77|5899.77|10
1609114680000|2020-12-28 00:18:00|5941.64|5903.64|5945.16|5907.16|5945.16|5907.16|5941.64|5903.64|10
1609114690000|2020-12-28 00:18:10|5945.36|5907.36|5948.12|5910.12|5948.12|5910.12|5945.36|5907.36|10
1609114700000|2020-12-28 00:18:20|5948.34|5910.34|5947.87|5909.87|5948.34|5910.34|5944.38|5906.38|10
1609114710000|2020-12-28 00:18:30|5949.25|5911.25|5951.08|5913.08|5952.22|5914.22|5948.47|5910.47|10
1609114720000|2020-12-28 00:18:40|5950.77|5912.77|5948.4|5910.4|5951.51|5913.51|5948.4|5910.4|10
1609114730000|2020-12-28 00:18:50|5947.99|5909.99|5943.14|5905.14|5948.79|5910.79|5943.14|5905.14|10
1609114740000|2020-12-28 00:19:00|5941.14|5903.14|5944.03|5906.03|5944.03|5906.03|5941.14|5903.14|10
1609114750000|2020-12-28 00:19:10|5945.21|5907.21|5948.51|5910.51|5948.65|5910.65|5945.21|5907.21|10
1609114760000|2020-12-28 00:19:20|5949.17|5911.17|5953.35|5915.35|5953.35|5915.35|5949.17|5911.17|10
1609114770000|2020-12-28 00:19:30|5953.19|5915.19|5956.16|5918.16|5956.61|5918.61|5953.19|5915.19|10
1609114780000|2020-12-28 00:19:40|5955.9|5917.9|5953.12|5915.12|5956.18|5918.18|5952.85|5914.85|10
1609114790000|2020-12-28 00:19:50|5952.66|5914.66|5950.81|5912.81|5952.66|5914.66|5950.53|5912.53|10
1609114800000|2020-12-28 00:20:00|5950.77|5912.77|5946.49|5908.49|5951.4|5913.4|5944.79|5906.79|10
1609114810000|2020-12-28 00:20:10|5947.32|5909.32|5951.21|5913.21|5951.21|5913.21|5947.32|5909.32|10
1609114820000|2020-12-28 00:20:20|5951.62|5913.62|5955.2|5917.2|5955.2|5917.2|5951.33|5913.33|10
1609114830000|2020-12-28 00:20:30|5955.54|5917.54|5952.27|5914.27|5955.68|5917.68|5952.27|5914.27|10
1609114840000|2020-12-28 00:20:40|5952.14|5914.14|5947.18|5909.18|5952.14|5914.14|5947.18|5909.18|10
1609114850000|2020-12-28 00:20:50|5947.15|5909.15|5941.13|5903.13|5947.15|5909.15|5941.13|5903.13|10
1609114860000|2020-12-28 00:21:00|5940.01|5902.01|5938.21|5900.21|5941.96|5903.96|5938.21|5900.21|10
1609114870000|2020-12-28 00:21:10|5938.13|5900.13|5934.65|5896.65|5938.13|5900.13|5934.25|5896.25|10
1609114880000|2020-12-28 00:21:20|5935.44|5897.44|5933.04|5895.04|5935.44|5897.44|5932.32|5894.32|10
1609114890000|2020-12-28 00:21:30|5932.81|5894.81|5932.89|5894.89|5933.18|5895.18|5932.39|5894.39|10
1609114900000|2020-12-28 00:21:40|5933.12|5895.12|5936.91|5898.91|5936.91|5898.91|5933.12|5895.12|9
1609114910000|2020-12-28 00:21:50|5936.45|5898.45|5937.75|5899.75|5937.75|5899.75|5936.4|5898.4|10
1609114920000|2020-12-28 00:22:00|5938.05|5900.05|5940.97|5902.97|5941.4|5903.4|5938.05|5900.05|10
1609114930000|2020-12-28 00:22:10|5942.64|5904.64|5948.41|5910.41|5948.41|5910.41|5942.64|5904.64|10
1609114940000|2020-12-28 00:22:20|5949.39|5911.39|5951.99|5913.99|5952.7|5914.7|5949.39|5911.39|10
1609114950000|2020-12-28 00:22:30|5951.38|5913.38|5952.85|5914.85|5952.85|5914.85|5951.38|5913.38|9
1609114960000|2020-12-28 00:22:40|5953.97|5915.97|5956.79|5918.79|5957.62|5919.62|5953.97|5915.97|10
1609114970000|2020-12-28 00:22:50|5956.27|5918.27|5960.76|5922.76|5960.76|5922.76|5956.12|5918.12|10
1609114980000|2020-12-28 00:23:00|5959.68|5921.68|5960.02|5922.02|5960.9|5922.9|5959.13|5921.13|10
1609114990000|2020-12-28 00:23:10|5959.94|5921.94|5957.27|5919.27|5959.94|5921.94|5957.21|5919.21|10
1609115000000|2020-12-28 00:23:20|5957.68|5919.68|5959.91|5921.91|5960.06|5922.06|5957.68|5919.68|10
1609115010000|2020-12-28 00:23:30|5959.64|5921.64|5963.94|5925.94|5964.39|5926.39|5959.64|5921.64|10
1609115020000|2020-12-28 00:23:40|5964.28|5926.28|5968|5930|5968|5930|5964.22|5926.22|10
1609115030000|2020-12-28 00:23:50|5967.64|5929.64|5970.49|5932.49|5970.49|5932.49|5967.64|5929.64|10
1609115040000|2020-12-28 00:24:00|5970.7|5932.7|5973.11|5935.11|5973.11|5935.11|5970.51|5932.51|10
1609115050000|2020-12-28 00:24:10|5973.4|5935.4|5975.38|5937.38|5975.38|5937.38|5973.13|5935.13|10
1609115060000|2020-12-28 00:24:20|5975.08|5937.08|5974.17|5936.17|5975.11|5937.11|5974.01|5936.01|10
1609115070000|2020-12-28 00:24:30|5973.83|5935.83|5972.03|5934.03|5974.02|5936.02|5971.85|5933.85|10
1609115080000|2020-12-28 00:24:40|5971.21|5933.21|5969.08|5931.08|5971.29|5933.29|5969.06|5931.06|10
1609115090000|2020-12-28 00:24:50|5969.18|5931.18|5970.82|5932.82|5970.82|5932.82|5969.06|5931.06|10
1609115100000|2020-12-28 00:25:00|5971.1|5933.1|5975.41|5937.41|5975.41|5937.41|5971.1|5933.1|10
1609115110000|2020-12-28 00:25:10|5975.11|5937.11|5975.93|5937.93|5976.43|5938.43|5974.8|5936.8|10
1609115120000|2020-12-28 00:25:20|5975.81|5937.81|5973.3|5935.3|5975.81|5937.81|5973.3|5935.3|10
1609115130000|2020-12-28 00:25:30|5973.12|5935.12|5971.67|5933.67|5973.38|5935.38|5971.1|5933.1|10
1609115140000|2020-12-28 00:25:40|5971.39|5933.39|5969.26|5931.26|5971.39|5933.39|5967.71|5929.71|10
1609115150000|2020-12-28 00:25:50|5966.65|5928.65|5965.39|5927.39|5966.65|5928.65|5965.39|5927.39|9
1609115160000|2020-12-28 00:26:00|5965.22|5927.22|5964.44|5926.44|5965.35|5927.35|5964.44|5926.44|10
1609115170000|2020-12-28 00:26:10|5964.63|5926.63|5960.33|5922.33|5964.63|5926.63|5960.33|5922.33|10
1609115180000|2020-12-28 00:26:20|5959.94|5921.94|5962.12|5924.12|5962.12|5924.12|5959.78|5921.78|9
1609115190000|2020-12-28 00:26:30|5962.3|5924.3|5966.78|5928.78|5966.78|5928.78|5962.3|5924.3|10
1609115200000|2020-12-28 00:26:40|5967.72|5929.72|5971.73|5933.73|5971.73|5933.73|5967.72|5929.72|10
1609115210000|2020-12-28 00:26:50|5972.95|5934.95|5973.69|5935.69|5974.75|5936.75|5972.95|5934.95|10
1609115220000|2020-12-28 00:27:00|5973.56|5935.56|5974.7|5936.7|5975.68|5937.68|5973.17|5935.17|10
1609115230000|2020-12-28 00:27:10|5974.43|5936.43|5969.69|5931.69|5974.43|5936.43|5969.69|5931.69|10
1609115240000|2020-12-28 00:27:20|5969.26|5931.26|5964.92|5926.92|5969.26|5931.26|5964.92|5926.92|10
1609115250000|2020-12-28 00:27:30|5964.96|5926.96|5964.2|5926.2|5965.52|5927.52|5964.05|5926.05|10
1609115260000|2020-12-28 00:27:40|5964.47|5926.47|5963.32|5925.32|5964.97|5926.97|5963.32|5925.32|10
1609115270000|2020-12-28 00:27:50|5963.26|5925.26|5961.41|5923.41|5963.26|5925.26|5961.35|5923.35|10
1609115280000|2020-12-28 00:28:00|5962.03|5924.03|5962.97|5924.97|5962.97|5924.97|5960.98|5922.98|10
1609115290000|2020-12-28 00:28:10|5963.37|5925.37|5960.05|5922.05|5963.37|5925.37|5960.05|5922.05|10
1609115300000|2020-12-28 00:28:20|5959.69|5921.69|5959.08|5921.08|5959.89|5921.89|5959.08|5921.08|10
1609115310000|2020-12-28 00:28:30|5958.96|5920.96|5958.26|5920.26|5958.96|5920.96|5957.67|5919.67|10
1609115320000|2020-12-28 00:28:40|5957.86|5919.86|5957.52|5919.52|5957.86|5919.86|5957.01|5919.01|10
1609115330000|2020-12-28 00:28:50|5957.54|5919.54|5960.06|5922.06|5960.06|5922.06|5957.54|5919.54|10
1609115340000|2020-12-28 00:29:00|5960.04|5922.04|5964.64|5926.64|5964.64|5926.64|5959.82|5921.82|10
1609115350000|2020-12-28 00:29:10|5965.11|5927.11|5965.67|5927.67|5966.01|5928.01|5964.47|5926.47|10
1609115360000|2020-12-28 00:29:20|5965.7|5927.7|5966.29|5928.29|5966.42|5928.42|5965.59|5927.59|9
1609115370000|2020-12-28 00:29:30|5966.17|5928.17|5967.2|5929.2|5967.71|5929.71|5966.17|5928.17|10
1609115380000|2020-12-28 00:29:40|5967.35|5929.35|5965.86|5927.86|5967.35|5929.35|5965.86|5927.86|10
1609115390000|2020-12-28 00:29:50|5965.92|5927.92|5967.5|5929.5|5967.5|5929.5|5965.41|5927.41|9
1609115400000|2020-12-28 00:30:00|5967.44|5929.44|5970.68|5932.68|5970.68|5932.68|5967.44|5929.44|9
1609115410000|2020-12-28 00:30:10|5970.9|5932.9|5971.91|5933.91|5971.91|5933.91|5970.9|5932.9|10
1609115420000|2020-12-28 00:30:20|5971.78|5933.78|5975.03|5937.03|5975.03|5937.03|5971.68|5933.68|10
1609115430000|2020-12-28 00:30:30|5974.81|5936.81|5973.61|5935.61|5974.88|5936.88|5973.61|5935.61|10
1609115440000|2020-12-28 00:30:40|5973.32|5935.32|5971.77|5933.77|5973.32|5935.32|5971.54|5933.54|10
1609115450000|2020-12-28 00:30:50|5971.62|5933.62|5972.48|5934.48|5973.13|5935.13|5971.62|5933.62|10
1609115460000|2020-12-28 00:31:00|5972.59|5934.59|5970.31|5932.31|5972.59|5934.59|5970.31|5932.31|10
1609115470000|2020-12-28 00:31:10|5969.65|5931.65|5970.12|5932.12|5970.13|5932.13|5969.4|5931.4|10
1609115480000|2020-12-28 00:31:20|5970.3|5932.3|5969.45|5931.45|5970.69|5932.69|5969.45|5931.45|10
1609115490000|2020-12-28 00:31:30|5969.61|5931.61|5968.94|5930.94|5969.69|5931.69|5968.75|5930.75|9
1609115500000|2020-12-28 00:31:40|5968.87|5930.87|5968.51|5930.51|5968.87|5930.87|5967.58|5929.58|10
1609115510000|2020-12-28 00:31:50|5968.49|5930.49|5963.79|5925.79|5968.49|5930.49|5963.79|5925.79|10
1609115520000|2020-12-28 00:32:00|5963.69|5925.69|5961.46|5923.46|5963.69|5925.69|5961.46|5923.46|10
1609115530000|2020-12-28 00:32:10|5961.59|5923.59|5964.76|5926.76|5964.84|5926.84|5961.59|5923.59|10
1609115540000|2020-12-28 00:32:20|5964.78|5926.78|5966.02|5928.02|5966.44|5928.44|5964.78|5926.78|10
1609115550000|2020-12-28 00:32:30|5965.91|5927.91|5964.36|5926.36|5965.91|5927.91|5964.31|5926.31|10
1609115560000|2020-12-28 00:32:40|5964.37|5926.37|5962.44|5924.44|5964.55|5926.55|5962.44|5924.44|10
1609115570000|2020-12-28 00:32:50|5962.7|5924.7|5965.5|5927.5|5965.5|5927.5|5962.7|5924.7|9
1609115580000|2020-12-28 00:33:00|5965.29|5927.29|5965.39|5927.39|5965.46|5927.46|5965.07|5927.07|9
1609115590000|2020-12-28 00:33:10|5965.34|5927.34|5966.59|5928.59|5966.87|5928.87|5965.34|5927.34|10
1609115600000|2020-12-28 00:33:20|5967.03|5929.03|5970.59|5932.59|5970.59|5932.59|5967.03|5929.03|9
1609115610000|2020-12-28 00:33:30|5970.6|5932.6|5972.58|5934.58|5972.58|5934.58|5970.6|5932.6|10
1609115620000|2020-12-28 00:33:40|5972.57|5934.57|5976.66|5938.66|5976.66|5938.66|5972.57|5934.57|10
1609115630000|2020-12-28 00:33:50|5976.57|5938.57|5974.07|5936.07|5976.68|5938.68|5974.07|5936.07|10
1609115640000|2020-12-28 00:34:00|5974.9|5936.9|5971.36|5933.36|5974.9|5936.9|5971.36|5933.36|10
1609115650000|2020-12-28 00:34:10|5971.21|5933.21|5968.36|5930.36|5971.21|5933.21|5968.05|5930.05|10
1609115660000|2020-12-28 00:34:20|5968.08|5930.08|5970.3|5932.3|5970.3|5932.3|5967.87|5929.87|10
1609115670000|2020-12-28 00:34:30|5970.88|5932.88|5972.94|5934.94|5973.15|5935.15|5970.88|5932.88|10
1609115680000|2020-12-28 00:34:40|5973.41|5935.41|5973.58|5935.58|5973.87|5935.87|5973.2|5935.2|10
1609115690000|2020-12-28 00:34:50|5973.61|5935.61|5971.65|5933.65|5973.82|5935.82|5971.65|5933.65|10
1609115700000|2020-12-28 00:35:00|5971.43|5933.43|5971.34|5933.34|5971.84|5933.84|5970.97|5932.97|10
1609115710000|2020-12-28 00:35:10|5971.42|5933.42|5971.44|5933.44|5972.14|5934.14|5971.35|5933.35|10
1609115720000|2020-12-28 00:35:20|5971.24|5933.24|5968.94|5930.94|5971.25|5933.25|5968.94|5930.94|8
1609115730000|2020-12-28 00:35:30|5968.51|5930.51|5963.99|5925.99|5968.51|5930.51|5963.99|5925.99|10
1609115740000|2020-12-28 00:35:40|5963.85|5925.85|5960.42|5922.42|5963.91|5925.91|5960.42|5922.42|10
1609115750000|2020-12-28 00:35:50|5960.25|5922.25|5960.32|5922.32|5960.71|5922.71|5959.33|5921.33|10
1609115760000|2020-12-28 00:36:00|5960.02|5922.02|5960.75|5922.75|5960.92|5922.92|5959.93|5921.93|10
1609115770000|2020-12-28 00:36:10|5961.64|5923.64|5961.32|5923.32|5962.51|5924.51|5961.32|5923.32|10
1609115780000|2020-12-28 00:36:20|5960.78|5922.78|5956.7|5918.7|5960.78|5922.78|5956.7|5918.7|10
1609115790000|2020-12-28 00:36:30|5957.69|5919.69|5955.14|5917.14|5958.34|5920.34|5955.14|5917.14|10
1609115800000|2020-12-28 00:36:40|5955.57|5917.57|5955.19|5917.19|5955.95|5917.95|5954.8|5916.8|10
1609115810000|2020-12-28 00:36:50|5954.78|5916.78|5954.24|5916.24|5954.78|5916.78|5953.92|5915.92|10
1609115820000|2020-12-28 00:37:00|5953.9|5915.9|5956.28|5918.28|5956.28|5918.28|5953.9|5915.9|9
1609115830000|2020-12-28 00:37:10|5956.75|5918.75|5957.03|5919.03|5957.74|5919.74|5956.71|5918.71|10
1609115840000|2020-12-28 00:37:20|5957.07|5919.07|5961.34|5923.34|5961.34|5923.34|5957.07|5919.07|9
1609115850000|2020-12-28 00:37:30|5961.07|5923.07|5961.95|5923.95|5962.14|5924.14|5960.98|5922.98|10
1609115860000|2020-12-28 00:37:40|5961.51|5923.51|5961.38|5923.38|5961.56|5923.56|5960.77|5922.77|10
1609115870000|2020-12-28 00:37:50|5961.64|5923.64|5962.78|5924.78|5962.99|5924.99|5961.33|5923.33|10
1609115880000|2020-12-28 00:38:00|5963.03|5925.03|5961.79|5923.79|5963.03|5925.03|5961.79|5923.79|9
1609115890000|2020-12-28 00:38:10|5961.82|5923.82|5963.89|5925.89|5963.89|5925.89|5961.82|5923.82|10
1609115900000|2020-12-28 00:38:20|5963.82|5925.82|5966.01|5928.01|5966.01|5928.01|5963.82|5925.82|10
1609115910000|2020-12-28 00:38:30|5966.61|5928.61|5968.24|5930.24|5968.24|5930.24|5966.61|5928.61|10
1609115920000|2020-12-28 00:38:40|5968.21|5930.21|5970.29|5932.29|5970.29|5932.29|5968.21|5930.21|10
1609115930000|2020-12-28 00:38:50|5970.9|5932.9|5971.06|5933.06|5973.35|5935.35|5970.9|5932.9|10
1609115940000|2020-12-28 00:39:00|5970.92|5932.92|5965.62|5927.62|5970.92|5932.92|5965.62|5927.62|10
1609115950000|2020-12-28 00:39:10|5964.3|5926.3|5963.84|5925.84|5964.62|5926.62|5963.68|5925.68|10
1609115960000|2020-12-28 00:39:20|5963.16|5925.16|5964.32|5926.32|5964.32|5926.32|5962.5|5924.5|10
1609115970000|2020-12-28 00:39:30|5964.28|5926.28|5966.19|5928.19|5966.19|5928.19|5964.08|5926.08|10
1609115980000|2020-12-28 00:39:40|5965.85|5927.85|5963.6|5925.6|5965.96|5927.96|5963.6|5925.6|9
1609115990000|2020-12-28 00:39:50|5963.33|5925.33|5960.57|5922.57|5963.33|5925.33|5960.57|5922.57|10
1609116000000|2020-12-28 00:40:00|5960.59|5922.59|5959.3|5921.3|5961.38|5923.38|5959.3|5921.3|10
1609116010000|2020-12-28 00:40:10|5959.35|5921.35|5958.5|5920.5|5959.35|5921.35|5958.25|5920.25|10
1609116020000|2020-12-28 00:40:20|5958.6|5920.6|5956.97|5918.97|5958.69|5920.69|5956.97|5918.97|10
1609116030000|2020-12-28 00:40:30|5957.03|5919.03|5954.61|5916.61|5957.11|5919.11|5954.29|5916.29|10
1609116040000|2020-12-28 00:40:40|5954.55|5916.55|5952.22|5914.22|5954.83|5916.83|5952.22|5914.22|10
1609116050000|2020-12-28 00:40:50|5952.03|5914.03|5951.95|5913.95|5952.03|5914.03|5951.41|5913.41|10
1609116060000|2020-12-28 00:41:00|5952.02|5914.02|5950.04|5912.04|5952.02|5914.02|5949.92|5911.92|10
1609116070000|2020-12-28 00:41:10|5949.95|5911.95|5949.09|5911.09|5949.95|5911.95|5948.9|5910.9|9
1609116080000|2020-12-28 00:41:20|5949|5911|5947.16|5909.16|5949|5911|5947.16|5909.16|10
1609116090000|2020-12-28 00:41:30|5948.59|5910.59|5950.31|5912.31|5950.39|5912.39|5948.57|5910.57|10
1609116100000|2020-12-28 00:41:40|5950.3|5912.3|5950.33|5912.33|5950.87|5912.87|5950.18|5912.18|10
1609116110000|2020-12-28 00:41:50|5950.05|5912.05|5948.2|5910.2|5950.05|5912.05|5948.03|5910.03|10
1609116120000|2020-12-28 00:42:00|5947.86|5909.86|5948.66|5910.66|5948.66|5910.66|5947.83|5909.83|10
1609116130000|2020-12-28 00:42:10|5948.8|5910.8|5949.95|5911.95|5949.95|5911.95|5948.8|5910.8|9
1609116140000|2020-12-28 00:42:20|5950.51|5912.51|5951.88|5913.88|5952.08|5914.08|5950.51|5912.51|10
1609116150000|2020-12-28 00:42:30|5951.9|5913.9|5955.87|5917.87|5955.87|5917.87|5951.9|5913.9|10
1609116160000|2020-12-28 00:42:40|5956.18|5918.18|5959.13|5921.13|5959.13|5921.13|5956.18|5918.18|10
1609116170000|2020-12-28 00:42:50|5959.25|5921.25|5960.53|5922.53|5960.59|5922.59|5959.16|5921.16|10
1609116180000|2020-12-28 00:43:00|5960.63|5922.63|5962.51|5924.51|5962.51|5924.51|5960.63|5922.63|9
1609116190000|2020-12-28 00:43:10|5963.04|5925.04|5966.41|5928.41|5966.41|5928.41|5963.04|5925.04|10
1609116200000|2020-12-28 00:43:20|5966.56|5928.56|5967.74|5929.74|5968.47|5930.47|5966.56|5928.56|10
1609116210000|2020-12-28 00:43:30|5967.83|5929.83|5968.4|5930.4|5968.4|5930.4|5967.78|5929.78|10
1609116220000|2020-12-28 00:43:40|5968.41|5930.41|5966.98|5928.98|5968.41|5930.41|5966.98|5928.98|9
1609116230000|2020-12-28 00:43:50|5966.8|5928.8|5967.25|5929.25|5967.25|5929.25|5965.96|5927.96|10
1609116240000|2020-12-28 00:44:00|5967.67|5929.67|5968.89|5930.89|5968.89|5930.89|5967.67|5929.67|10
1609116250000|2020-12-28 00:44:10|5968.87|5930.87|5965.46|5927.46|5968.89|5930.89|5965.46|5927.46|10
1609116260000|2020-12-28 00:44:20|5965.15|5927.15|5963.12|5925.12|5965.15|5927.15|5963.12|5925.12|10
1609116270000|2020-12-28 00:44:30|5962.48|5924.48|5961.86|5923.86|5962.75|5924.75|5961.86|5923.86|10
1609116280000|2020-12-28 00:44:40|5961.78|5923.78|5960.26|5922.26|5961.78|5923.78|5960.07|5922.07|10
1609116290000|2020-12-28 00:44:50|5960.1|5922.1|5960.42|5922.42|5960.47|5922.47|5957.17|5919.17|10
1609116300000|2020-12-28 00:45:00|5960.62|5922.62|5959.02|5921.02|5960.71|5922.71|5959.02|5921.02|10
1609116310000|2020-12-28 00:45:10|5958.89|5920.89|5957.96|5919.96|5959.72|5921.72|5957.96|5919.96|10
1609116320000|2020-12-28 00:45:20|5957.63|5919.63|5956.04|5918.04|5957.63|5919.63|5955.55|5917.55|9
1609116330000|2020-12-28 00:45:30|5955.9|5917.9|5959.05|5921.05|5959.05|5921.05|5955.67|5917.67|10
1609116340000|2020-12-28 00:45:40|5958.71|5920.71|5958.3|5920.3|5958.85|5920.85|5958.3|5920.3|10
1609116350000|2020-12-28 00:45:50|5958.2|5920.2|5958.7|5920.7|5958.72|5920.72|5958.2|5920.2|10
1609116360000|2020-12-28 00:46:00|5958.65|5920.65|5957.17|5919.17|5958.65|5920.65|5957.17|5919.17|10
1609116370000|2020-12-28 00:46:10|5957.13|5919.13|5958.21|5920.21|5958.21|5920.21|5957.13|5919.13|10
1609116380000|2020-12-28 00:46:20|5958.33|5920.33|5959.95|5921.95|5959.95|5921.95|5958.33|5920.33|10
1609116390000|2020-12-28 00:46:30|5959.26|5921.26|5956.6|5918.6|5959.26|5921.26|5956.6|5918.6|10
1609116400000|2020-12-28 00:46:40|5956.79|5918.79|5955.34|5917.34|5956.79|5918.79|5955.19|5917.19|10
1609116410000|2020-12-28 00:46:50|5955.25|5917.25|5954.98|5916.98|5955.25|5917.25|5954.08|5916.08|10
1609116420000|2020-12-28 00:47:00|5954.56|5916.56|5954.85|5916.85|5955|5917|5954.54|5916.54|10
1609116430000|2020-12-28 00:47:10|5954.8|5916.8|5954.14|5916.14|5955.06|5917.06|5954.14|5916.14|10
1609116440000|2020-12-28 00:47:20|5954.15|5916.15|5951.97|5913.97|5954.16|5916.16|5951.97|5913.97|10
1609116450000|2020-12-28 00:47:30|5951.06|5913.06|5948.23|5910.23|5951.06|5913.06|5948.23|5910.23|10
1609116460000|2020-12-28 00:47:40|5947.95|5909.95|5946.82|5908.82|5948.01|5910.01|5946.82|5908.82|10
1609116470000|2020-12-28 00:47:50|5945.95|5907.95|5946.79|5908.79|5946.79|5908.79|5944.41|5906.41|10
1609116480000|2020-12-28 00:48:00|5946.9|5908.9|5947.69|5909.69|5947.77|5909.77|5945.98|5907.98|10
1609116490000|2020-12-28 00:48:10|5947.42|5909.42|5948.3|5910.3|5948.5|5910.5|5947.42|5909.42|10
1609116500000|2020-12-28 00:48:20|5948.09|5910.09|5948.34|5910.34|5948.45|5910.45|5947.96|5909.96|10
1609116510000|2020-12-28 00:48:30|5948.12|5910.12|5948.14|5910.14|5948.35|5910.35|5948.12|5910.12|9
1609116520000|2020-12-28 00:48:40|5948.54|5910.54|5948.63|5910.63|5948.63|5910.63|5948.17|5910.17|10
1609116530000|2020-12-28 00:48:50|5948.85|5910.85|5951.86|5913.86|5951.86|5913.86|5948.73|5910.73|10
1609116540000|2020-12-28 00:49:00|5951.8|5913.8|5954.58|5916.58|5954.58|5916.58|5951.72|5913.72|9
1609116550000|2020-12-28 00:49:10|5954.96|5916.96|5956.91|5918.91|5956.93|5918.93|5954.96|5916.96|10
1609116560000|2020-12-28 00:49:20|5957.11|5919.11|5961.19|5923.19|5961.19|5923.19|5957.11|5919.11|10
1609116570000|2020-12-28 00:49:30|5961.45|5923.45|5963.44|5925.44|5963.44|5925.44|5960.98|5922.98|10
1609116580000|2020-12-28 00:49:40|5963.86|5925.86|5966|5928|5966.12|5928.12|5963.86|5925.86|10
1609116590000|2020-12-28 00:49:50|5966.37|5928.37|5967.34|5929.34|5967.34|5929.34|5966.37|5928.37|9
1609116600000|2020-12-28 00:50:00|5967.53|5929.53|5966.22|5928.22|5967.7|5929.7|5966.22|5928.22|10
1609116610000|2020-12-28 00:50:10|5965.81|5927.81|5963.54|5925.54|5965.81|5927.81|5963.54|5925.54|10
1609116620000|2020-12-28 00:50:20|5962.9|5924.9|5960.77|5922.77|5962.92|5924.92|5960.77|5922.77|10
1609116630000|2020-12-28 00:50:30|5960.75|5922.75|5960.31|5922.31|5960.87|5922.87|5959.56|5921.56|10
1609116640000|2020-12-28 00:50:40|5960.51|5922.51|5961.09|5923.09|5961.32|5923.32|5960.42|5922.42|10
1609116650000|2020-12-28 00:50:50|5961.47|5923.47|5960.48|5922.48|5961.47|5923.47|5960.48|5922.48|10
1609116660000|2020-12-28 00:51:00|5960.06|5922.06|5958.97|5920.97|5960.06|5922.06|5958.97|5920.97|10
1609116670000|2020-12-28 00:51:10|5958.16|5920.16|5957.56|5919.56|5958.29|5920.29|5957.4|5919.4|10
1609116680000|2020-12-28 00:51:20|5957.43|5919.43|5956.54|5918.54|5957.43|5919.43|5956.54|5918.54|9
1609116690000|2020-12-28 00:51:30|5957.01|5919.01|5956.57|5918.57|5957.01|5919.01|5956.55|5918.55|10
1609116700000|2020-12-28 00:51:40|5956.35|5918.35|5956.08|5918.08|5956.93|5918.93|5956.04|5918.04|10
1609116710000|2020-12-28 00:51:50|5956.1|5918.1|5955.29|5917.29|5956.1|5918.1|5955.23|5917.23|10
1609116720000|2020-12-28 00:52:00|5954.99|5916.99|5954.42|5916.42|5954.99|5916.99|5954.17|5916.17|10
1609116730000|2020-12-28 00:52:10|5953.88|5915.88|5951.71|5913.71|5953.88|5915.88|5951.71|5913.71|10
1609116740000|2020-12-28 00:52:20|5951.81|5913.81|5949.85|5911.85|5951.81|5913.81|5949.85|5911.85|10
1609116750000|2020-12-28 00:52:30|5949.87|5911.87|5948.93|5910.93|5950.18|5912.18|5948.93|5910.93|10
1609116760000|2020-12-28 00:52:40|5948.88|5910.88|5947.96|5909.96|5949.09|5911.09|5947.96|5909.96|10
1609116770000|2020-12-28 00:52:50|5948.05|5910.05|5944.91|5906.91|5948.05|5910.05|5944.91|5906.91|10
1609116780000|2020-12-28 00:53:00|5944.66|5906.66|5944.65|5906.65|5944.78|5906.78|5944.31|5906.31|10
1609116790000|2020-12-28 00:53:10|5944.63|5906.63|5944.27|5906.27|5944.63|5906.63|5944.27|5906.27|10
1609116800000|2020-12-28 00:53:20|5944.17|5906.17|5944.22|5906.22|5944.96|5906.96|5944.17|5906.17|10
1609116810000|2020-12-28 00:53:30|5943.85|5905.85|5944.83|5906.83|5944.83|5906.83|5943.55|5905.55|10
1609116820000|2020-12-28 00:53:40|5945.04|5907.04|5945.27|5907.27|5945.37|5907.37|5944.83|5906.83|10
1609116830000|2020-12-28 00:53:50|5945.73|5907.73|5947.51|5909.51|5947.51|5909.51|5945.73|5907.73|10
1609116840000|2020-12-28 00:54:00|5948.12|5910.12|5949.74|5911.74|5949.74|5911.74|5948.12|5910.12|10
1609116850000|2020-12-28 00:54:10|5950.33|5912.33|5950.98|5912.98|5951.03|5913.03|5950.22|5912.22|9
1609116860000|2020-12-28 00:54:20|5950.94|5912.94|5952.27|5914.27|5952.27|5914.27|5950.94|5912.94|10
1609116870000|2020-12-28 00:54:30|5953.53|5915.53|5955.07|5917.07|5955.07|5917.07|5953.53|5915.53|10
1609116880000|2020-12-28 00:54:40|5955.69|5917.69|5959.02|5921.02|5959.02|5921.02|5955.69|5917.69|10
1609116890000|2020-12-28 00:54:50|5959.11|5921.11|5961.08|5923.08|5961.08|5923.08|5959.11|5921.11|10
1609116900000|2020-12-28 00:55:00|5961.1|5923.1|5963.61|5925.61|5963.61|5925.61|5961.1|5923.1|9
1609116910000|2020-12-28 00:55:10|5963.94|5925.94|5966.56|5928.56|5966.56|5928.56|5963.94|5925.94|10
1609116920000|2020-12-28 00:55:20|5966.67|5928.67|5969.54|5931.54|5969.54|5931.54|5966.67|5928.67|10
1609116930000|2020-12-28 00:55:30|5969.94|5931.94|5972.41|5934.41|5972.41|5934.41|5969.94|5931.94|10
1609116940000|2020-12-28 00:55:40|5971.99|5933.99|5970.47|5932.47|5972.54|5934.54|5970.47|5932.47|10
1609116950000|2020-12-28 00:55:50|5970.12|5932.12|5967.91|5929.91|5970.12|5932.12|5967.63|5929.63|10
1609116960000|2020-12-28 00:56:00|5967.78|5929.78|5965.26|5927.26|5967.78|5929.78|5965.23|5927.23|10
1609116970000|2020-12-28 00:56:10|5965.08|5927.08|5962.11|5924.11|5965.08|5927.08|5962.11|5924.11|10
1609116980000|2020-12-28 00:56:20|5961.01|5923.01|5959.88|5921.88|5961.15|5923.15|5959.88|5921.88|10
1609116990000|2020-12-28 00:56:30|5959.56|5921.56|5957.25|5919.25|5959.56|5921.56|5957.25|5919.25|10
1609117000000|2020-12-28 00:56:40|5956.27|5918.27|5956.05|5918.05|5956.46|5918.46|5956.05|5918.05|9
1609117010000|2020-12-28 00:56:50|5955.99|5917.99|5955.16|5917.16|5956.09|5918.09|5955.16|5917.16|10
1609117020000|2020-12-28 00:57:00|5955|5917|5953.36|5915.36|5955|5917|5953.36|5915.36|10
1609117030000|2020-12-28 00:57:10|5953.3|5915.3|5949.49|5911.49|5953.3|5915.3|5949.49|5911.49|10
1609117040000|2020-12-28 00:57:20|5948.98|5910.98|5949.58|5911.58|5949.75|5911.75|5948.98|5910.98|10
1609117050000|2020-12-28 00:57:30|5949.61|5911.61|5950.38|5912.38|5951.39|5913.39|5949.61|5911.61|10
1609117060000|2020-12-28 00:57:40|5950.19|5912.19|5949.93|5911.93|5950.64|5912.64|5949.93|5911.93|9
1609117070000|2020-12-28 00:57:50|5949.76|5911.76|5949.2|5911.2|5950.36|5912.36|5949.18|5911.18|10
1609117080000|2020-12-28 00:58:00|5949.44|5911.44|5951.53|5913.53|5951.53|5913.53|5949.43|5911.43|10
1609117090000|2020-12-28 00:58:10|5951.26|5913.26|5953.14|5915.14|5953.14|5915.14|5951.26|5913.26|10
1609117100000|2020-12-28 00:58:20|5953.13|5915.13|5955.07|5917.07|5955.18|5917.18|5953.13|5915.13|10
1609117110000|2020-12-28 00:58:30|5954.87|5916.87|5952.12|5914.12|5955.08|5917.08|5952.12|5914.12|9
1609117120000|2020-12-28 00:58:40|5951.2|5913.2|5950.07|5912.07|5951.2|5913.2|5949.95|5911.95|9
1609117130000|2020-12-28 00:58:50|5950.06|5912.06|5948.54|5910.54|5950.06|5912.06|5948.54|5910.54|10
1609117140000|2020-12-28 00:59:00|5948.05|5910.05|5948.18|5910.18|5948.23|5910.23|5947.78|5909.78|10
1609117150000|2020-12-28 00:59:10|5948.23|5910.23|5948.1|5910.1|5948.23|5910.23|5947.6|5909.6|10
1609117160000|2020-12-28 00:59:20|5948.45|5910.45|5950.5|5912.5|5950.5|5912.5|5948.45|5910.45|10
1609117170000|2020-12-28 00:59:30|5950.77|5912.77|5951.33|5913.33|5951.33|5913.33|5950.58|5912.58|10
1609117180000|2020-12-28 00:59:40|5951.15|5913.15|5951.61|5913.61|5951.72|5913.72|5951.15|5913.15|10
1609117190000|2020-12-28 00:59:50|5951.48|5913.48|5951.26|5913.26|5951.54|5913.54|5951.03|5913.03|10
1609117200000|2020-12-28 01:00:00|5951.38|5913.38|5952|5914|5952.18|5914.18|5951.31|5913.31|9
1609117210000|2020-12-28 01:00:10|5952.05|5914.05|5950.39|5912.39|5952.05|5914.05|5950.39|5912.39|10
1609117220000|2020-12-28 01:00:20|5950.2|5912.2|5947.03|5909.03|5950.2|5912.2|5946.98|5908.98|10
1609117230000|2020-12-28 01:00:30|5947.33|5909.33|5945.93|5907.93|5947.33|5909.33|5945.93|5907.93|10
1609117240000|2020-12-28 01:00:40|5945.35|5907.35|5941.71|5903.71|5945.35|5907.35|5941.55|5903.55|10
1609117250000|2020-12-28 01:00:50|5941.29|5903.29|5938.84|5900.84|5941.29|5903.29|5938.84|5900.84|9
1609117260000|2020-12-28 01:01:00|5938.63|5900.63|5938.46|5900.46|5938.84|5900.84|5938.46|5900.46|10
1609117270000|2020-12-28 01:01:10|5938.57|5900.57|5938.79|5900.79|5939.34|5901.34|5938.35|5900.35|10
1609117280000|2020-12-28 01:01:20|5938.01|5900.01|5938.3|5900.3|5938.5|5900.5|5937.63|5899.63|10
1609117290000|2020-12-28 01:01:30|5938.12|5900.12|5940.4|5902.4|5940.4|5902.4|5938.05|5900.05|10
1609117300000|2020-12-28 01:01:40|5940.36|5902.36|5941.28|5903.28|5941.28|5903.28|5940.36|5902.36|10
1609117310000|2020-12-28 01:01:50|5941.42|5903.42|5941.42|5903.42|5941.42|5903.42|5940.64|5902.64|10
1609117320000|2020-12-28 01:02:00|5941.6|5903.6|5942.22|5904.22|5942.22|5904.22|5941.34|5903.34|10
1609117330000|2020-12-28 01:02:10|5941.94|5903.94|5941.81|5903.81|5941.94|5903.94|5941.81|5903.81|10
1609117340000|2020-12-28 01:02:20|5941.64|5903.64|5942.32|5904.32|5942.32|5904.32|5941.56|5903.56|9
1609117350000|2020-12-28 01:02:30|5942.91|5904.91|5944.54|5906.54|5944.54|5906.54|5942.91|5904.91|10
1609117360000|2020-12-28 01:02:40|5944.63|5906.63|5946.5|5908.5|5946.5|5908.5|5944.63|5906.63|9
1609117370000|2020-12-28 01:02:50|5946.76|5908.76|5948.52|5910.52|5948.52|5910.52|5946.76|5908.76|10
1609117380000|2020-12-28 01:03:00|5948.77|5910.77|5947.26|5909.26|5948.79|5910.79|5947.26|5909.26|10
1609117390000|2020-12-28 01:03:10|5947.01|5909.01|5946.95|5908.95|5947.01|5909.01|5946.38|5908.38|10
1609117400000|2020-12-28 01:03:20|5947.24|5909.24|5950.63|5912.63|5951|5913|5947.24|5909.24|10
1609117410000|2020-12-28 01:03:30|5951.27|5913.27|5954.68|5916.68|5954.68|5916.68|5951.27|5913.27|9
1609117420000|2020-12-28 01:03:40|5955.04|5917.04|5957.48|5919.48|5957.48|5919.48|5955.04|5917.04|10
1609117430000|2020-12-28 01:03:50|5958.35|5920.35|5960.47|5922.47|5960.67|5922.67|5958.35|5920.35|10
1609117440000|2020-12-28 01:04:00|5960.73|5922.73|5962.09|5924.09|5962.09|5924.09|5960.73|5922.73|10
1609117450000|2020-12-28 01:04:10|5962.12|5924.12|5961.74|5923.74|5962.31|5924.31|5961.74|5923.74|10
1609117460000|2020-12-28 01:04:20|5960.88|5922.88|5959.89|5921.89|5960.88|5922.88|5959.88|5921.88|10
1609117470000|2020-12-28 01:04:30|5959.85|5921.85|5959.57|5921.57|5959.85|5921.85|5959.42|5921.42|10
1609117480000|2020-12-28 01:04:40|5959.43|5921.43|5960.94|5922.94|5960.94|5922.94|5959.43|5921.43|10
1609117490000|2020-12-28 01:04:50|5961.08|5923.08|5964.27|5926.27|5964.28|5926.28|5961.08|5923.08|10
1609117500000|2020-12-28 01:05:00|5964.75|5926.75|5965.82|5927.82|5966|5928|5964.75|5926.75|10
1609117510000|2020-12-28 01:05:10|5965.93|5927.93|5966.87|5928.87|5967.08|5929.08|5965.93|5927.93|9
1609117520000|2020-12-28 01:05:20|5967.22|5929.22|5968.83|5930.83|5968.83|5930.83|5967.22|5929.22|10
1609117530000|2020-12-28 01:05:30|5968.66|5930.66|5969.87|5931.87|5969.87|5931.87|5968.66|5930.66|10
1609117540000|2020-12-28 01:05:40|5970.25|5932.25|5973.48|5935.48|5973.48|5935.48|5970.14|5932.14|10
1609117550000|2020-12-28 01:05:50|5974.18|5936.18|5976.61|5938.61|5976.78|5938.78|5974.18|5936.18|10
1609117560000|2020-12-28 01:06:00|5976.92|5938.92|5977.67|5939.67|5977.67|5939.67|5976.71|5938.71|10
1609117570000|2020-12-28 01:06:10|5977.87|5939.87|5979.43|5941.43|5979.43|5941.43|5977.87|5939.87|9
1609117580000|2020-12-28 01:06:20|5979.93|5941.93|5980.83|5942.83|5980.95|5942.95|5978.12|5940.12|10
1609117590000|2020-12-28 01:06:30|5981.79|5943.79|5979.96|5941.96|5981.79|5943.79|5979.96|5941.96|10
1609117600000|2020-12-28 01:06:40|5979.13|5941.13|5979.68|5941.68|5979.68|5941.68|5978.24|5940.24|10
1609117610000|2020-12-28 01:06:50|5979.47|5941.47|5979.91|5941.91|5980.5|5942.5|5979.47|5941.47|10
1609117620000|2020-12-28 01:07:00|5979.75|5941.75|5980.48|5942.48|5980.48|5942.48|5979.7|5941.7|10
1609117630000|2020-12-28 01:07:10|5980.4|5942.4|5982.51|5944.51|5982.71|5944.71|5980.4|5942.4|10
1609117640000|2020-12-28 01:07:20|5982.64|5944.64|5986.12|5948.12|5986.38|5948.38|5982.64|5944.64|10
1609117650000|2020-12-28 01:07:30|5986.67|5948.67|5990.17|5952.17|5990.17|5952.17|5986.67|5948.67|10
1609117660000|2020-12-28 01:07:40|5990.76|5952.76|5993.86|5955.86|5993.86|5955.86|5990.76|5952.76|10
1609117670000|2020-12-28 01:07:50|5994.48|5956.48|5995.31|5957.31|5996.01|5958.01|5994.48|5956.48|10
1609117680000|2020-12-28 01:08:00|5995.33|5957.33|5995.44|5957.44|5995.89|5957.89|5994.77|5956.77|10
1609117690000|2020-12-28 01:08:10|5996.02|5958.02|6000.01|5962.01|6000.01|5962.01|5996.02|5958.02|10
1609117700000|2020-12-28 01:08:20|6001.32|5963.32|6003.24|5965.24|6003.24|5965.24|6001.32|5963.32|10
1609117710000|2020-12-28 01:08:30|6003.6|5965.6|6004.83|5966.83|6004.96|5966.96|6003.6|5965.6|10
1609117720000|2020-12-28 01:08:40|6005.14|5967.14|6007.51|5969.51|6007.51|5969.51|6005.14|5967.14|10
1609117730000|2020-12-28 01:08:50|6007.54|5969.54|6011.74|5973.74|6011.74|5973.74|6007.54|5969.54|10
1609117740000|2020-12-28 01:09:00|6011.81|5973.81|6014.57|5976.57|6016.25|5978.25|6011.81|5973.81|10
1609117750000|2020-12-28 01:09:10|6014.48|5976.48|6013.97|5975.97|6015.15|5977.15|6013.97|5975.97|10
1609117760000|2020-12-28 01:09:20|6013.55|5975.55|6012.58|5974.58|6013.55|5975.55|6012.58|5974.58|10
1609117770000|2020-12-28 01:09:30|6012.95|5974.95|6014.07|5976.07|6015.11|5977.11|6012.79|5974.79|10
1609117780000|2020-12-28 01:09:40|6013.84|5975.84|6014.5|5976.5|6014.5|5976.5|6013.49|5975.49|10
1609117790000|2020-12-28 01:09:50|6014.39|5976.39|6013.9|5975.9|6014.39|5976.39|6013.74|5975.74|10
1609117800000|2020-12-28 01:10:00|6013.75|5975.75|6010.26|5972.26|6013.75|5975.75|6009.04|5971.04|9
1609117810000|2020-12-28 01:10:10|6010.66|5972.66|6010.69|5972.69|6011.03|5973.03|6008.65|5970.65|10
1609117820000|2020-12-28 01:10:20|6013|5975|6015.9|5977.9|6015.9|5977.9|6013|5975|9
1609117830000|2020-12-28 01:10:30|6016.29|5978.29|6016.88|5978.88|6017.57|5979.57|6015.88|5977.88|10
1609117840000|2020-12-28 01:10:40|6015.91|5977.91|6013.48|5975.48|6015.91|5977.91|6013.48|5975.48|10
1609117850000|2020-12-28 01:10:50|6013.25|5975.25|6010.04|5972.04|6013.25|5975.25|6010.04|5972.04|10
1609117860000|2020-12-28 01:11:00|6008.51|5970.51|6005.49|5967.49|6008.51|5970.51|6005.17|5967.17|10
1609117870000|2020-12-28 01:11:10|6006.39|5968.39|6007.24|5969.24|6007.27|5969.27|6006.29|5968.29|10
1609117880000|2020-12-28 01:11:20|6007.42|5969.42|6006.84|5968.84|6007.93|5969.93|6006.84|5968.84|10
1609117890000|2020-12-28 01:11:30|6006.31|5968.31|6001.96|5963.96|6006.31|5968.31|6001.96|5963.96|10
1609117900000|2020-12-28 01:11:40|6001.55|5963.55|5998.93|5960.93|6001.55|5963.55|5998.93|5960.93|10
1609117910000|2020-12-28 01:11:50|5998.4|5960.4|5997.86|5959.86|5998.46|5960.46|5997.86|5959.86|9
1609117920000|2020-12-28 01:12:00|5998.08|5960.08|5997.05|5959.05|5998.1|5960.1|5996.6|5958.6|10
1609117930000|2020-12-28 01:12:10|5997.72|5959.72|6000.79|5962.79|6000.79|5962.79|5997.72|5959.72|10
1609117940000|2020-12-28 01:12:20|6001.45|5963.45|6001.46|5963.46|6001.52|5963.52|6000.97|5962.97|10
1609117950000|2020-12-28 01:12:30|6001.41|5963.41|6000.97|5962.97|6001.53|5963.53|6000.8|5962.8|9
1609117960000|2020-12-28 01:12:40|6000.85|5962.85|5997.45|5959.45|6001.14|5963.14|5997.37|5959.37|10
1609117970000|2020-12-28 01:12:50|5997.09|5959.09|5995.68|5957.68|5997.09|5959.09|5995.68|5957.68|10
1609117980000|2020-12-28 01:13:00|5995.9|5957.9|5995.88|5957.88|5996.9|5958.9|5995.88|5957.88|10
1609117990000|2020-12-28 01:13:10|5995.42|5957.42|5995.17|5957.17|5996.06|5958.06|5995.17|5957.17|10
1609118000000|2020-12-28 01:13:20|5995.05|5957.05|5993.78|5955.78|5995.5|5957.5|5993.78|5955.78|10
1609118010000|2020-12-28 01:13:30|5993.54|5955.54|5991.19|5953.19|5993.54|5955.54|5991.19|5953.19|10
1609118020000|2020-12-28 01:13:40|5990.58|5952.58|5987.41|5949.41|5990.58|5952.58|5987.41|5949.41|10
1609118030000|2020-12-28 01:13:50|5986.72|5948.72|5984.02|5946.02|5986.72|5948.72|5983.75|5945.75|10
1609118040000|2020-12-28 01:14:00|5983.85|5945.85|5985.48|5947.48|5985.48|5947.48|5983.71|5945.71|10
1609118050000|2020-12-28 01:14:10|5986.18|5948.18|5992.41|5954.41|5992.41|5954.41|5986.18|5948.18|10
1609118060000|2020-12-28 01:14:20|5992.55|5954.55|5995.17|5957.17|5995.3|5957.3|5992.55|5954.55|10
1609118070000|2020-12-28 01:14:30|5995.24|5957.24|5994.69|5956.69|5995.65|5957.65|5994.69|5956.69|10
1609118080000|2020-12-28 01:14:40|5993.96|5955.96|5992.69|5954.69|5993.96|5955.96|5992.04|5954.04|10
1609118090000|2020-12-28 01:14:50|5993.03|5955.03|5991.25|5953.25|5993.82|5955.82|5991.25|5953.25|10
1609118100000|2020-12-28 01:15:00|5991|5953|5990.76|5952.76|5991.56|5953.56|5990.54|5952.54|10
1609118110000|2020-12-28 01:15:10|5990.62|5952.62|5987.53|5949.53|5990.62|5952.62|5987.53|5949.53|10
1609118120000|2020-12-28 01:15:20|5987.93|5949.93|5993.37|5955.37|5993.37|5955.37|5987.93|5949.93|10
1609118130000|2020-12-28 01:15:30|5993.35|5955.35|5997.23|5959.23|5997.23|5959.23|5993.12|5955.12|10
1609118140000|2020-12-28 01:15:40|5997.1|5959.1|5997.76|5959.76|5998.22|5960.22|5997.04|5959.04|10
1609118150000|2020-12-28 01:15:50|5997.57|5959.57|5996.38|5958.38|5997.57|5959.57|5996.38|5958.38|9
1609118160000|2020-12-28 01:16:00|5996.86|5958.86|6000.84|5962.84|6000.84|5962.84|5996.86|5958.86|10
1609118170000|2020-12-28 01:16:10|6001.35|5963.35|6000.87|5962.87|6002.1|5964.1|6000.67|5962.67|10
1609118180000|2020-12-28 01:16:20|6000.59|5962.59|5999.87|5961.87|6000.59|5962.59|5999.44|5961.44|9
1609118190000|2020-12-28 01:16:30|5999.64|5961.64|5997.67|5959.67|5999.64|5961.64|5997.67|5959.67|10
1609118200000|2020-12-28 01:16:40|5997.09|5959.09|5994.21|5956.21|5997.19|5959.19|5994.21|5956.21|10
1609118210000|2020-12-28 01:16:50|5993.82|5955.82|5994.59|5956.59|5994.66|5956.66|5993.66|5955.66|10
1609118220000|2020-12-28 01:17:00|5994.58|5956.58|5995.67|5957.67|5995.67|5957.67|5994.58|5956.58|10
1609118230000|2020-12-28 01:17:10|5995.42|5957.42|5992.69|5954.69|5995.42|5957.42|5992.44|5954.44|10
1609118240000|2020-12-28 01:17:20|5992.58|5954.58|5988.41|5950.41|5992.58|5954.58|5988.41|5950.41|10
1609118250000|2020-12-28 01:17:30|5987.75|5949.75|5987.29|5949.29|5987.75|5949.75|5986.91|5948.91|10
1609118260000|2020-12-28 01:17:40|5986.92|5948.92|5983.54|5945.54|5986.92|5948.92|5983.54|5945.54|10
1609118270000|2020-12-28 01:17:50|5982.39|5944.39|5979.14|5941.14|5982.39|5944.39|5979.08|5941.08|10
1609118280000|2020-12-28 01:18:00|5978.49|5940.49|5980.35|5942.35|5980.35|5942.35|5978.09|5940.09|10
1609118290000|2020-12-28 01:18:10|5980.69|5942.69|5985.96|5947.96|5985.96|5947.96|5980.69|5942.69|10
1609118300000|2020-12-28 01:18:20|5986.26|5948.26|5989.8|5951.8|5989.8|5951.8|5986.26|5948.26|10
1609118310000|2020-12-28 01:18:30|5989.89|5951.89|5988.69|5950.69|5989.89|5951.89|5988.51|5950.51|10
1609118320000|2020-12-28 01:18:40|5988.86|5950.86|5990.49|5952.49|5990.49|5952.49|5988.65|5950.65|10
1609118330000|2020-12-28 01:18:50|5991.02|5953.02|5992.35|5954.35|5992.64|5954.64|5990.99|5952.99|10
1609118340000|2020-12-28 01:19:00|5992.02|5954.02|5991.01|5953.01|5992.02|5954.02|5991.01|5953.01|10
1609118350000|2020-12-28 01:19:10|5991.02|5953.02|5991.46|5953.46|5991.46|5953.46|5990.72|5952.72|9
1609118360000|2020-12-28 01:19:20|5991.99|5953.99|5994.03|5956.03|5994.13|5956.13|5991.97|5953.97|10
1609118370000|2020-12-28 01:19:30|5993.94|5955.94|5993.4|5955.4|5993.97|5955.97|5993.14|5955.14|10
1609118380000|2020-12-28 01:19:40|5993.71|5955.71|5994.26|5956.26|5994.65|5956.65|5993.71|5955.71|10
1609118390000|2020-12-28 01:19:50|5994.18|5956.18|5993.58|5955.58|5994.18|5956.18|5993.46|5955.46|10
1609118400000|2020-12-28 01:20:00|5993.62|5955.62|5991.52|5953.52|5993.62|5955.62|5991.5|5953.5|10
1609118410000|2020-12-28 01:20:10|5990.91|5952.91|5990.28|5952.28|5990.95|5952.95|5989.93|5951.93|10
1609118420000|2020-12-28 01:20:20|5990.5|5952.5|5990.4|5952.4|5990.93|5952.93|5990.39|5952.39|9
1609118430000|2020-12-28 01:20:30|5990.38|5952.38|5993.35|5955.35|5993.35|5955.35|5990.19|5952.19|10
1609118440000|2020-12-28 01:20:40|5995.39|5957.39|5999.08|5961.08|5999.26|5961.26|5995.39|5957.39|10
1609118450000|2020-12-28 01:20:50|5999.72|5961.72|6002.81|5964.81|6002.81|5964.81|5999.72|5961.72|10
1609118460000|2020-12-28 01:21:00|6003.64|5965.64|6001.66|5963.66|6004.03|5966.03|6001.66|5963.66|8
1609118470000|2020-12-28 01:21:10|6000.74|5962.74|5996.58|5958.58|6000.74|5962.74|5996.58|5958.58|10
1609118480000|2020-12-28 01:21:20|5996.06|5958.06|5995.81|5957.81|5996.06|5958.06|5995.16|5957.16|10
1609118490000|2020-12-28 01:21:30|5995.68|5957.68|5996.88|5958.88|5996.88|5958.88|5995.52|5957.52|9
1609118500000|2020-12-28 01:21:40|5997.08|5959.08|5996.72|5958.72|5998.48|5960.48|5996.68|5958.68|10
1609118510000|2020-12-28 01:21:50|5996.79|5958.79|5998.97|5960.97|5999.22|5961.22|5996.31|5958.31|10
1609118520000|2020-12-28 01:22:00|5998.31|5960.31|5997.36|5959.36|5998.83|5960.83|5996.88|5958.88|10
1609118530000|2020-12-28 01:22:10|5997.59|5959.59|5994.82|5956.82|5997.59|5959.59|5994.82|5956.82|10
1609118540000|2020-12-28 01:22:20|5994.61|5956.61|5993.61|5955.61|5994.61|5956.61|5993.22|5955.22|10
1609118550000|2020-12-28 01:22:30|5993.78|5955.78|5993.91|5955.91|5994.25|5956.25|5993.54|5955.54|10
1609118560000|2020-12-28 01:22:40|5993.39|5955.39|5994.14|5956.14|5994.14|5956.14|5993.39|5955.39|9
1609118570000|2020-12-28 01:22:50|5994.5|5956.5|5997.6|5959.6|5997.6|5959.6|5994.5|5956.5|10
1609118580000|2020-12-28 01:23:00|5997.82|5959.82|5997.09|5959.09|5998.32|5960.32|5997.03|5959.03|10
1609118590000|2020-12-28 01:23:10|5996.76|5958.76|5994|5956|5996.76|5958.76|5994|5956|10
1609118600000|2020-12-28 01:23:20|5992.82|5954.82|5991.37|5953.37|5993.16|5955.16|5991.19|5953.19|10
1609118610000|2020-12-28 01:23:30|5990.99|5952.99|5988.57|5950.57|5990.99|5952.99|5988.28|5950.28|10
1609118620000|2020-12-28 01:23:40|5988.21|5950.21|5989.96|5951.96|5989.96|5951.96|5988.21|5950.21|10
1609118630000|2020-12-28 01:23:50|5989.88|5951.88|5989.45|5951.45|5989.88|5951.88|5989.44|5951.44|10
1609118640000|2020-12-28 01:24:00|5989.67|5951.67|5990.34|5952.34|5990.37|5952.37|5989.65|5951.65|10
1609118650000|2020-12-28 01:24:10|5989.92|5951.92|5988.23|5950.23|5989.92|5951.92|5988.23|5950.23|10
1609118660000|2020-12-28 01:24:20|5987.74|5949.74|5987.78|5949.78|5987.92|5949.92|5987.63|5949.63|10
1609118670000|2020-12-28 01:24:30|5987.88|5949.88|5987.32|5949.32|5988.35|5950.35|5987.32|5949.32|9
1609118680000|2020-12-28 01:24:40|5987.09|5949.09|5985.51|5947.51|5987.09|5949.09|5985.51|5947.51|10
1609118690000|2020-12-28 01:24:50|5985.42|5947.42|5983.5|5945.5|5985.42|5947.42|5983.5|5945.5|10
1609118700000|2020-12-28 01:25:00|5983.21|5945.21|5981.63|5943.63|5983.21|5945.21|5981.28|5943.28|10
1609118710000|2020-12-28 01:25:10|5981.59|5943.59|5978.12|5940.12|5981.59|5943.59|5978.12|5940.12|10
1609118720000|2020-12-28 01:25:20|5977.86|5939.86|5976.68|5938.68|5977.86|5939.86|5975.7|5937.7|10
1609118730000|2020-12-28 01:25:30|5976.89|5938.89|5981.21|5943.21|5981.41|5943.41|5976.89|5938.89|10
1609118740000|2020-12-28 01:25:40|5981.66|5943.66|5984.56|5946.56|5984.56|5946.56|5981.66|5943.66|10
1609118750000|2020-12-28 01:25:50|5984.94|5946.94|5985.07|5947.07|5985.51|5947.51|5984.48|5946.48|10
1609118760000|2020-12-28 01:26:00|5985.19|5947.19|5984.91|5946.91|5985.7|5947.7|5984.91|5946.91|10
1609118770000|2020-12-28 01:26:10|5984.69|5946.69|5983.37|5945.37|5984.69|5946.69|5983.37|5945.37|10
1609118780000|2020-12-28 01:26:20|5983.41|5945.41|5982.45|5944.45|5983.41|5945.41|5982.45|5944.45|10
1609118790000|2020-12-28 01:26:30|5982.54|5944.54|5979.56|5941.56|5982.54|5944.54|5979.56|5941.56|10
1609118800000|2020-12-28 01:26:40|5979.14|5941.14|5980.51|5942.51|5980.65|5942.65|5979.1|5941.1|10
1609118810000|2020-12-28 01:26:50|5980.68|5942.68|5982.42|5944.42|5982.44|5944.44|5980.68|5942.68|10
1609118820000|2020-12-28 01:27:00|5982.43|5944.43|5982.96|5944.96|5983.01|5945.01|5982.38|5944.38|10
1609118830000|2020-12-28 01:27:10|5983.33|5945.33|5986.61|5948.61|5986.61|5948.61|5983.33|5945.33|10
1609118840000|2020-12-28 01:27:20|5986.62|5948.62|5989|5951|5989.58|5951.58|5986.62|5948.62|10
1609118850000|2020-12-28 01:27:30|5989.72|5951.72|5989.54|5951.54|5989.95|5951.95|5989.47|5951.47|10
1609118860000|2020-12-28 01:27:40|5989.87|5951.87|5990.04|5952.04|5990.4|5952.4|5989.87|5951.87|10
1609118870000|2020-12-28 01:27:50|5989.82|5951.82|5988.62|5950.62|5989.82|5951.82|5988.47|5950.47|10
1609118880000|2020-12-28 01:28:00|5988.51|5950.51|5987.89|5949.89|5988.66|5950.66|5987.89|5949.89|10
1609118890000|2020-12-28 01:28:10|5987.86|5949.86|5987.07|5949.07|5987.86|5949.86|5986.85|5948.85|10
1609118900000|2020-12-28 01:28:20|5987.12|5949.12|5984.66|5946.66|5987.12|5949.12|5984.66|5946.66|10
1609118910000|2020-12-28 01:28:30|5984.01|5946.01|5983.62|5945.62|5984.12|5946.12|5983.29|5945.29|10
1609118920000|2020-12-28 01:28:40|5983.68|5945.68|5983.52|5945.52|5983.79|5945.79|5983.5|5945.5|10
1609118930000|2020-12-28 01:28:50|5983.57|5945.57|5983.03|5945.03|5983.57|5945.57|5982.76|5944.76|10
1609118940000|2020-12-28 01:29:00|5982.81|5944.81|5981.35|5943.35|5983.34|5945.34|5981.35|5943.35|10
1609118950000|2020-12-28 01:29:10|5981.07|5943.07|5980.34|5942.34|5981.13|5943.13|5980.25|5942.25|10
1609118960000|2020-12-28 01:29:20|5980.55|5942.55|5981.36|5943.36|5981.5|5943.5|5980.55|5942.55|10
1609118970000|2020-12-28 01:29:30|5981.91|5943.91|5982.92|5944.92|5983.04|5945.04|5981.83|5943.83|8
1609118980000|2020-12-28 01:29:40|5983.48|5945.48|5984.68|5946.68|5984.93|5946.93|5983.48|5945.48|10
1609118990000|2020-12-28 01:29:50|5984.75|5946.75|5984.82|5946.82|5985.41|5947.41|5984.75|5946.75|10
1609119000000|2020-12-28 01:30:00|5984.69|5946.69|5983.75|5945.75|5984.8|5946.8|5983.63|5945.63|10
1609119010000|2020-12-28 01:30:10|5983.35|5945.35|5980.94|5942.94|5983.35|5945.35|5980.82|5942.82|10
1609119020000|2020-12-28 01:30:20|5980.54|5942.54|5980.18|5942.18|5980.68|5942.68|5980.18|5942.18|10
1609119030000|2020-12-28 01:30:30|5980.11|5942.11|5978.57|5940.57|5980.11|5942.11|5978.57|5940.57|10
1609119040000|2020-12-28 01:30:40|5978.48|5940.48|5975.76|5937.76|5978.48|5940.48|5975.76|5937.76|10
1609119050000|2020-12-28 01:30:50|5974.72|5936.72|5974.33|5936.33|5974.75|5936.75|5973.98|5935.98|10
1609119060000|2020-12-28 01:31:00|5974.41|5936.41|5975.34|5937.34|5975.41|5937.41|5974.41|5936.41|9
1609119070000|2020-12-28 01:31:10|5975.48|5937.48|5972.85|5934.85|5975.48|5937.48|5972.85|5934.85|10
1609119080000|2020-12-28 01:31:20|5972.86|5934.86|5972.35|5934.35|5972.86|5934.86|5971.49|5933.49|10
1609119090000|2020-12-28 01:31:30|5972.38|5934.38|5973.4|5935.4|5973.44|5935.44|5972.38|5934.38|9
1609119100000|2020-12-28 01:31:40|5973.5|5935.5|5973.65|5935.65|5973.84|5935.84|5973.36|5935.36|8
1609119110000|2020-12-28 01:31:50|5973.59|5935.59|5973.41|5935.41|5973.59|5935.59|5973.18|5935.18|10
1609119120000|2020-12-28 01:32:00|5973.32|5935.32|5976.73|5938.73|5976.73|5938.73|5973.32|5935.32|10
1609119130000|2020-12-28 01:32:10|5976.78|5938.78|5977.93|5939.93|5977.93|5939.93|5976.78|5938.78|10
1609119140000|2020-12-28 01:32:20|5978.38|5940.38|5980.68|5942.68|5980.9|5942.9|5978.38|5940.38|9
1609119150000|2020-12-28 01:32:30|5981|5943|5981.45|5943.45|5981.57|5943.57|5980.95|5942.95|10
1609119160000|2020-12-28 01:32:40|5981.51|5943.51|5982.57|5944.57|5982.57|5944.57|5981.49|5943.49|10
1609119170000|2020-12-28 01:32:50|5982.54|5944.54|5982.33|5944.33|5982.54|5944.54|5982.27|5944.27|8
1609119180000|2020-12-28 01:33:00|5982.43|5944.43|5981.89|5943.89|5982.52|5944.52|5981.89|5943.89|10
1609119190000|2020-12-28 01:33:10|5982.23|5944.23|5982.03|5944.03|5982.23|5944.23|5981.75|5943.75|10
1609119200000|2020-12-28 01:33:20|5981.84|5943.84|5982.44|5944.44|5982.44|5944.44|5981.83|5943.83|10
1609119210000|2020-12-28 01:33:30|5982.18|5944.18|5982.01|5944.01|5982.18|5944.18|5981.96|5943.96|9
1609119220000|2020-12-28 01:33:40|5982.29|5944.29|5982.82|5944.82|5982.95|5944.95|5982.21|5944.21|9
1609119230000|2020-12-28 01:33:50|5982.76|5944.76|5981.96|5943.96|5982.76|5944.76|5981.96|5943.96|10
1609119240000|2020-12-28 01:34:00|5982.04|5944.04|5981.09|5943.09|5982.07|5944.07|5981.09|5943.09|8
1609119250000|2020-12-28 01:34:10|5980.82|5942.82|5981.59|5943.59|5981.59|5943.59|5980.58|5942.58|10
1609119260000|2020-12-28 01:34:20|5981.74|5943.74|5985.86|5947.86|5985.86|5947.86|5981.74|5943.74|10
1609119270000|2020-12-28 01:34:30|5985.56|5947.56|5987.14|5949.14|5987.14|5949.14|5985.56|5947.56|10
1609119280000|2020-12-28 01:34:40|5987.15|5949.15|5985.51|5947.51|5987.15|5949.15|5985.51|5947.51|10
1609119290000|2020-12-28 01:34:50|5985.57|5947.57|5984.3|5946.3|5985.57|5947.57|5984.3|5946.3|8
1609119300000|2020-12-28 01:35:00|5984.08|5946.08|5982.66|5944.66|5984.08|5946.08|5982.62|5944.62|10
1609119310000|2020-12-28 01:35:10|5982.57|5944.57|5982.6|5944.6|5982.69|5944.69|5981.69|5943.69|10
1609119320000|2020-12-28 01:35:20|5982.57|5944.57|5981.28|5943.28|5982.57|5944.57|5981.28|5943.28|9
1609119330000|2020-12-28 01:35:30|5980.79|5942.79|5981.04|5943.04|5981.19|5943.19|5980.54|5942.54|9
1609119340000|2020-12-28 01:35:40|5980.8|5942.8|5982.34|5944.34|5982.46|5944.46|5980.63|5942.63|10
1609119350000|2020-12-28 01:35:50|5982.39|5944.39|5982.57|5944.57|5982.97|5944.97|5982.32|5944.32|10
1609119360000|2020-12-28 01:36:00|5982.47|5944.47|5982.44|5944.44|5982.76|5944.76|5982.3|5944.3|10
1609119370000|2020-12-28 01:36:10|5982.49|5944.49|5982.71|5944.71|5982.71|5944.71|5982.27|5944.27|9
1609119380000|2020-12-28 01:36:20|5983.1|5945.1|5983.55|5945.55|5983.61|5945.61|5983.1|5945.1|10
1609119390000|2020-12-28 01:36:30|5983.69|5945.69|5984.25|5946.25|5984.73|5946.73|5983.69|5945.69|10
1609119400000|2020-12-28 01:36:40|5984.2|5946.2|5983.86|5945.86|5984.47|5946.47|5983.86|5945.86|9
1609119410000|2020-12-28 01:36:50|5984.33|5946.33|5986.39|5948.39|5986.39|5948.39|5984.33|5946.33|10
1609119420000|2020-12-28 01:37:00|5986.65|5948.65|5988.1|5950.1|5988.55|5950.55|5986.65|5948.65|10
1609119430000|2020-12-28 01:37:10|5988.23|5950.23|5988.38|5950.38|5988.53|5950.53|5988.14|5950.14|10
1609119440000|2020-12-28 01:37:20|5988.13|5950.13|5987.61|5949.61|5988.13|5950.13|5987.6|5949.6|10
1609119450000|2020-12-28 01:37:30|5987.88|5949.88|5988.11|5950.11|5988.24|5950.24|5987.85|5949.85|10
1609119460000|2020-12-28 01:37:40|5988.01|5950.01|5986.43|5948.43|5988.13|5950.13|5986.43|5948.43|9
1609119470000|2020-12-28 01:37:50|5986.4|5948.4|5986.19|5948.19|5986.4|5948.4|5985.8|5947.8|10
1609119480000|2020-12-28 01:38:00|5986.22|5948.22|5984.8|5946.8|5986.27|5948.27|5984.8|5946.8|10
1609119490000|2020-12-28 01:38:10|5984.74|5946.74|5983.34|5945.34|5984.8|5946.8|5983.34|5945.34|10
1609119500000|2020-12-28 01:38:20|5983.21|5945.21|5981.42|5943.42|5983.21|5945.21|5981.42|5943.42|10
1609119510000|2020-12-28 01:38:30|5981.03|5943.03|5981.54|5943.54|5981.55|5943.55|5980.96|5942.96|10
1609119520000|2020-12-28 01:38:40|5981.58|5943.58|5982.04|5944.04|5982.07|5944.07|5981.23|5943.23|10
1609119530000|2020-12-28 01:38:50|5981.93|5943.93|5982.56|5944.56|5982.56|5944.56|5981.93|5943.93|10
1609119540000|2020-12-28 01:39:00|5982.41|5944.41|5981.02|5943.02|5982.41|5944.41|5981.02|5943.02|10
1609119550000|2020-12-28 01:39:10|5980.9|5942.9|5980.69|5942.69|5981.02|5943.02|5980.33|5942.33|9
1609119560000|2020-12-28 01:39:20|5980.68|5942.68|5981.67|5943.67|5981.67|5943.67|5980.48|5942.48|10
1609119570000|2020-12-28 01:39:30|5981.8|5943.8|5981.36|5943.36|5981.8|5943.8|5981.16|5943.16|8
1609119580000|2020-12-28 01:39:40|5981.14|5943.14|5980.5|5942.5|5981.14|5943.14|5980.27|5942.27|10
1609119590000|2020-12-28 01:39:50|5980.62|5942.62|5979.61|5941.61|5980.88|5942.88|5979.61|5941.61|9
1609119600000|2020-12-28 01:40:00|5979.69|5941.69|5980.57|5942.57|5980.57|5942.57|5979.47|5941.47|9
1609119610000|2020-12-28 01:40:10|5980.76|5942.76|5983.7|5945.7|5983.7|5945.7|5980.76|5942.76|10
1609119620000|2020-12-28 01:40:20|5984.42|5946.42|5986.49|5948.49|5986.49|5948.49|5984.42|5946.42|10
1609119630000|2020-12-28 01:40:30|5986.61|5948.61|5988.52|5950.52|5988.7|5950.7|5986.61|5948.61|9
1609119640000|2020-12-28 01:40:40|5988.27|5950.27|5987.83|5949.83|5988.27|5950.27|5987.82|5949.82|9
1609119650000|2020-12-28 01:40:50|5987.87|5949.87|5987.48|5949.48|5988.33|5950.33|5987.48|5949.48|10
1609119660000|2020-12-28 01:41:00|5987.54|5949.54|5987.03|5949.03|5987.54|5949.54|5987.03|5949.03|10
1609119670000|2020-12-28 01:41:10|5987.2|5949.2|5985.14|5947.14|5987.2|5949.2|5985.03|5947.03|10
1609119680000|2020-12-28 01:41:20|5984.43|5946.43|5983.89|5945.89|5984.43|5946.43|5983.89|5945.89|9
1609119690000|2020-12-28 01:41:30|5983.77|5945.77|5983.03|5945.03|5983.77|5945.77|5982.99|5944.99|10
1609119700000|2020-12-28 01:41:40|5983.1|5945.1|5981.52|5943.52|5983.1|5945.1|5981.52|5943.52|9
1609119710000|2020-12-28 01:41:50|5981.41|5943.41|5979.08|5941.08|5981.41|5943.41|5979.05|5941.05|10
1609119720000|2020-12-28 01:42:00|5978.7|5940.7|5978.4|5940.4|5979|5941|5978.4|5940.4|10
1609119730000|2020-12-28 01:42:10|5978.41|5940.41|5975.42|5937.42|5978.41|5940.41|5975.42|5937.42|10
1609119740000|2020-12-28 01:42:20|5975.43|5937.43|5976.25|5938.25|5976.25|5938.25|5974.73|5936.73|9
1609119750000|2020-12-28 01:42:30|5976.26|5938.26|5976.42|5938.42|5976.74|5938.74|5976.26|5938.26|10
1609119760000|2020-12-28 01:42:40|5976.17|5938.17|5976.35|5938.35|5976.35|5938.35|5975.84|5937.84|10
1609119770000|2020-12-28 01:42:50|5976.49|5938.49|5975.88|5937.88|5976.64|5938.64|5975.88|5937.88|10
1609119780000|2020-12-28 01:43:00|5975.9|5937.9|5975.71|5937.71|5976.01|5938.01|5975.71|5937.71|10
1609119790000|2020-12-28 01:43:10|5975.63|5937.63|5975.54|5937.54|5975.73|5937.73|5974.66|5936.66|10
1609119800000|2020-12-28 01:43:20|5975.39|5937.39|5978.11|5940.11|5978.11|5940.11|5975.39|5937.39|10
1609119810000|2020-12-28 01:43:30|5978.02|5940.02|5979.74|5941.74|5979.74|5941.74|5978.02|5940.02|10
1609119820000|2020-12-28 01:43:40|5979.97|5941.97|5982.86|5944.86|5982.86|5944.86|5979.97|5941.97|10
1609119830000|2020-12-28 01:43:50|5983.41|5945.41|5985.35|5947.35|5985.62|5947.62|5983.41|5945.41|9
1609119840000|2020-12-28 01:44:00|5985.21|5947.21|5985.65|5947.65|5985.82|5947.82|5985.21|5947.21|10
1609119850000|2020-12-28 01:44:10|5985.71|5947.71|5986.23|5948.23|5986.23|5948.23|5985.51|5947.51|10
1609119860000|2020-12-28 01:44:20|5986.18|5948.18|5986.66|5948.66|5986.95|5948.95|5986.18|5948.18|10
1609119870000|2020-12-28 01:44:30|5986.54|5948.54|5986.69|5948.69|5986.73|5948.73|5986.38|5948.38|10
1609119880000|2020-12-28 01:44:40|5986.59|5948.59|5988.15|5950.15|5988.61|5950.61|5986.59|5948.59|10
1609119890000|2020-12-28 01:44:50|5988.75|5950.75|5993.31|5955.31|5993.31|5955.31|5988.75|5950.75|10
1609119900000|2020-12-28 01:45:00|5994.05|5956.05|5996.94|5958.94|5997.3|5959.3|5993.98|5955.98|9
1609119910000|2020-12-28 01:45:10|5996.81|5958.81|5998.08|5960.08|5998.08|5960.08|5996.81|5958.81|10
1609119920000|2020-12-28 01:45:20|5998.17|5960.17|5996.89|5958.89|5998.17|5960.17|5996.89|5958.89|10
1609119930000|2020-12-28 01:45:30|5996.77|5958.77|5994.08|5956.08|5996.77|5958.77|5994.08|5956.08|10
1609119940000|2020-12-28 01:45:40|5994.1|5956.1|5991.51|5953.51|5994.1|5956.1|5991.51|5953.51|10
1609119950000|2020-12-28 01:45:50|5991.25|5953.25|5992.19|5954.19|5992.2|5954.2|5991.25|5953.25|9
1609119960000|2020-12-28 01:46:00|5991.96|5953.96|5990.88|5952.88|5991.96|5953.96|5990.88|5952.88|10
1609119970000|2020-12-28 01:46:10|5990.67|5952.67|5990.04|5952.04|5990.78|5952.78|5990.04|5952.04|9
1609119980000|2020-12-28 01:46:20|5989.96|5951.96|5987.38|5949.38|5990.25|5952.25|5987.38|5949.38|10
1609119990000|2020-12-28 01:46:30|5986.95|5948.95|5985.92|5947.92|5986.95|5948.95|5985.83|5947.83|10
1609120000000|2020-12-28 01:46:40|5985.84|5947.84|5985.53|5947.53|5986.03|5948.03|5985.09|5947.09|10
1609120010000|2020-12-28 01:46:50|5985.51|5947.51|5984.87|5946.87|5985.65|5947.65|5984.86|5946.86|10
1609120020000|2020-12-28 01:47:00|5984.83|5946.83|5984.45|5946.45|5984.94|5946.94|5984.45|5946.45|10
1609120030000|2020-12-28 01:47:10|5984.3|5946.3|5980.81|5942.81|5984.3|5946.3|5980.81|5942.81|10
1609120040000|2020-12-28 01:47:20|5980.58|5942.58|5977.59|5939.59|5980.58|5942.58|5977.59|5939.59|10
1609120050000|2020-12-28 01:47:30|5977.51|5939.51|5974.93|5936.93|5977.7|5939.7|5974.93|5936.93|9
1609120060000|2020-12-28 01:47:40|5974.56|5936.56|5972.93|5934.93|5974.56|5936.56|5972.53|5934.53|10
1609120070000|2020-12-28 01:47:50|5973.03|5935.03|5973.62|5935.62|5973.62|5935.62|5972.77|5934.77|10
1609120080000|2020-12-28 01:48:00|5973.42|5935.42|5973.13|5935.13|5974.05|5936.05|5973.13|5935.13|10
1609120090000|2020-12-28 01:48:10|5972.75|5934.75|5971.7|5933.7|5972.75|5934.75|5971.57|5933.57|9
1609120100000|2020-12-28 01:48:20|5971.55|5933.55|5971.05|5933.05|5971.59|5933.59|5970.97|5932.97|9
1609120110000|2020-12-28 01:48:30|5970.99|5932.99|5970.36|5932.36|5970.99|5932.99|5970.34|5932.34|10
1609120120000|2020-12-28 01:48:40|5970.31|5932.31|5971.06|5933.06|5971.06|5933.06|5970.14|5932.14|9
1609120130000|2020-12-28 01:48:50|5971.25|5933.25|5970.64|5932.64|5971.67|5933.67|5970.64|5932.64|10
1609120140000|2020-12-28 01:49:00|5970.55|5932.55|5967.7|5929.7|5970.55|5932.55|5967.7|5929.7|10
1609120150000|2020-12-28 01:49:10|5967.79|5929.79|5965.61|5927.61|5967.79|5929.79|5965.61|5927.61|10
1609120160000|2020-12-28 01:49:20|5965.5|5927.5|5965.05|5927.05|5965.92|5927.92|5965.04|5927.04|10
1609120170000|2020-12-28 01:49:30|5964.9|5926.9|5964.85|5926.85|5965.2|5927.2|5964.81|5926.81|10
1609120180000|2020-12-28 01:49:40|5964.78|5926.78|5963.95|5925.95|5964.83|5926.83|5963.95|5925.95|10
1609120190000|2020-12-28 01:49:50|5963.63|5925.63|5960.16|5922.16|5963.63|5925.63|5960.16|5922.16|10
1609120200000|2020-12-28 01:50:00|5959.65|5921.65|5959.09|5921.09|5959.73|5921.73|5958.12|5920.12|10
1609120210000|2020-12-28 01:50:10|5958.84|5920.84|5958.06|5920.06|5958.84|5920.84|5957.88|5919.88|10
1609120220000|2020-12-28 01:50:20|5958|5920|5959.71|5921.71|5959.71|5921.71|5958|5920|10
1609120230000|2020-12-28 01:50:30|5959.96|5921.96|5962.26|5924.26|5962.26|5924.26|5959.96|5921.96|10
1609120240000|2020-12-28 01:50:40|5962.21|5924.21|5962.75|5924.75|5962.96|5924.96|5962.21|5924.21|9
1609120250000|2020-12-28 01:50:50|5962.6|5924.6|5962.87|5924.87|5963.29|5925.29|5962.47|5924.47|10
1609120260000|2020-12-28 01:51:00|5962.91|5924.91|5961.53|5923.53|5962.91|5924.91|5961.39|5923.39|10
1609120270000|2020-12-28 01:51:10|5961.76|5923.76|5961.87|5923.87|5962|5924|5961.75|5923.75|10
1609120280000|2020-12-28 01:51:20|5961.91|5923.91|5962.14|5924.14|5962.14|5924.14|5961.58|5923.58|10
1609120290000|2020-12-28 01:51:30|5962.06|5924.06|5963.24|5925.24|5963.24|5925.24|5962.06|5924.06|9
1609120300000|2020-12-28 01:51:40|5963.75|5925.75|5964.49|5926.49|5964.61|5926.61|5963.75|5925.75|9
1609120310000|2020-12-28 01:51:50|5964.67|5926.67|5964.58|5926.58|5964.67|5926.67|5964.42|5926.42|10
1609120320000|2020-12-28 01:52:00|5964.74|5926.74|5965.21|5927.21|5965.21|5927.21|5964.52|5926.52|9
1609120330000|2020-12-28 01:52:10|5965.32|5927.32|5965.36|5927.36|5965.61|5927.61|5964.99|5926.99|10
1609120340000|2020-12-28 01:52:20|5965.3|5927.3|5965.87|5927.87|5965.87|5927.87|5965.25|5927.25|10
1609120350000|2020-12-28 01:52:30|5966.03|5928.03|5965.02|5927.02|5966.17|5928.17|5965.02|5927.02|9
1609120360000|2020-12-28 01:52:40|5964.72|5926.72|5963.3|5925.3|5964.72|5926.72|5963.04|5925.04|10
1609120370000|2020-12-28 01:52:50|5963.12|5925.12|5964.66|5926.66|5964.66|5926.66|5963.05|5925.05|9
1609120380000|2020-12-28 01:53:00|5965.05|5927.05|5964.63|5926.63|5965.33|5927.33|5964.63|5926.63|10
1609120390000|2020-12-28 01:53:10|5964.58|5926.58|5965.3|5927.3|5965.57|5927.57|5964.58|5926.58|10
1609120400000|2020-12-28 01:53:20|5965|5927|5963.34|5925.34|5965|5927|5963.34|5925.34|10
1609120410000|2020-12-28 01:53:30|5963.15|5925.15|5963.05|5925.05|5963.24|5925.24|5962.75|5924.75|10
1609120420000|2020-12-28 01:53:40|5962.83|5924.83|5961.91|5923.91|5962.83|5924.83|5961.91|5923.91|9
1609120430000|2020-12-28 01:53:50|5961.42|5923.42|5958.92|5920.92|5961.42|5923.42|5958.92|5920.92|10
1609120440000|2020-12-28 01:54:00|5958.45|5920.45|5957.26|5919.26|5958.66|5920.66|5957.26|5919.26|10
1609120450000|2020-12-28 01:54:10|5957.13|5919.13|5956.8|5918.8|5957.43|5919.43|5956.66|5918.66|10
1609120460000|2020-12-28 01:54:20|5956.64|5918.64|5957.67|5919.67|5957.67|5919.67|5956.56|5918.56|10
1609120470000|2020-12-28 01:54:30|5957.68|5919.68|5957.62|5919.62|5957.95|5919.95|5957.59|5919.59|10
1609120480000|2020-12-28 01:54:40|5957.56|5919.56|5958.36|5920.36|5958.36|5920.36|5956.91|5918.91|10
1609120490000|2020-12-28 01:54:50|5958.49|5920.49|5960.68|5922.68|5960.68|5922.68|5958.22|5920.22|10
1609120500000|2020-12-28 01:55:00|5960.34|5922.34|5959.59|5921.59|5960.34|5922.34|5959.48|5921.48|10
1609120510000|2020-12-28 01:55:10|5959.65|5921.65|5957.98|5919.98|5959.84|5921.84|5957.98|5919.98|10
1609120520000|2020-12-28 01:55:20|5957.72|5919.72|5957.17|5919.17|5957.72|5919.72|5957.17|5919.17|10
1609120530000|2020-12-28 01:55:30|5957.34|5919.34|5957.3|5919.3|5957.89|5919.89|5957.28|5919.28|10
1609120540000|2020-12-28 01:55:40|5957.5|5919.5|5955.57|5917.57|5957.51|5919.51|5955.57|5917.57|10
1609120550000|2020-12-28 01:55:50|5955.4|5917.4|5954.59|5916.59|5955.4|5917.4|5954.08|5916.08|9
1609120560000|2020-12-28 01:56:00|5954.57|5916.57|5953.24|5915.24|5954.87|5916.87|5953.2|5915.2|10
1609120570000|2020-12-28 01:56:10|5953.26|5915.26|5951.43|5913.43|5953.31|5915.31|5951.29|5913.29|10
1609120580000|2020-12-28 01:56:20|5950.56|5912.56|5951.06|5913.06|5952.05|5914.05|5950.51|5912.51|10
1609120590000|2020-12-28 01:56:30|5950.76|5912.76|5935.85|5897.85|5950.76|5912.76|5935.85|5897.85|10
1609120600000|2020-12-28 01:56:40|5935.73|5897.73|5935.47|5897.47|5936.01|5898.01|5935.2|5897.2|10
1609120610000|2020-12-28 01:56:50|5934.41|5896.41|5932.62|5894.62|5934.52|5896.52|5932.62|5894.62|10
1609120620000|2020-12-28 01:57:00|5932.74|5894.74|5930.54|5892.54|5932.74|5894.74|5930.54|5892.54|10
1609120630000|2020-12-28 01:57:10|5930.6|5892.6|5931.77|5893.77|5931.77|5893.77|5929.45|5891.45|10
1609120640000|2020-12-28 01:57:20|5931.8|5893.8|5935.55|5897.55|5935.55|5897.55|5931.78|5893.78|10
1609120650000|2020-12-28 01:57:30|5936.21|5898.21|5940.17|5902.17|5940.17|5902.17|5936.21|5898.21|10
1609120660000|2020-12-28 01:57:40|5940.24|5902.24|5943.88|5905.88|5943.88|5905.88|5940.24|5902.24|10
1609120670000|2020-12-28 01:57:50|5944.66|5906.66|5946.01|5908.01|5946.01|5908.01|5944.66|5906.66|10
1609120680000|2020-12-28 01:58:00|5946.73|5908.73|5947.28|5909.28|5947.36|5909.36|5946.73|5908.73|9
1609120690000|2020-12-28 01:58:10|5947.43|5909.43|5947.06|5909.06|5947.43|5909.43|5946.81|5908.81|10
1609120700000|2020-12-28 01:58:20|5947.16|5909.16|5948.22|5910.22|5948.46|5910.46|5947.16|5909.16|10
1609120710000|2020-12-28 01:58:30|5948.45|5910.45|5949.21|5911.21|5949.21|5911.21|5948.21|5910.21|10
1609120720000|2020-12-28 01:58:40|5949.22|5911.22|5948.73|5910.73|5949.22|5911.22|5948.45|5910.45|10
1609120730000|2020-12-28 01:58:50|5948.61|5910.61|5948.47|5910.47|5948.78|5910.78|5948.32|5910.32|9
1609120740000|2020-12-28 01:59:00|5948.5|5910.5|5948.78|5910.78|5948.78|5910.78|5948.35|5910.35|10
1609120750000|2020-12-28 01:59:10|5948.98|5910.98|5948.73|5910.73|5949.08|5911.08|5948.72|5910.72|10
1609120760000|2020-12-28 01:59:20|5948.71|5910.71|5949.06|5911.06|5949.06|5911.06|5948.62|5910.62|9
1609120770000|2020-12-28 01:59:30|5948.84|5910.84|5949.28|5911.28|5949.33|5911.33|5948.84|5910.84|10
1609120780000|2020-12-28 01:59:40|5949.3|5911.3|5949.75|5911.75|5949.75|5911.75|5949.3|5911.3|10
1609120790000|2020-12-28 01:59:50|5949.74|5911.74|5951.37|5913.37|5951.37|5913.37|5949.72|5911.72|9
1609120800000|2020-12-28 02:00:00|5952.02|5914.02|5952.53|5914.53|5952.53|5914.53|5951.88|5913.88|10
1609120810000|2020-12-28 02:00:10|5952.66|5914.66|5954.45|5916.45|5954.45|5916.45|5952.66|5914.66|10
1609120820000|2020-12-28 02:00:20|5954.26|5916.26|5953.38|5915.38|5954.27|5916.27|5953.28|5915.28|10
1609120830000|2020-12-28 02:00:30|5953.34|5915.34|5953.22|5915.22|5953.54|5915.54|5952.67|5914.67|10
1609120840000|2020-12-28 02:00:40|5953.31|5915.31|5954.53|5916.53|5954.53|5916.53|5953.31|5915.31|9
1609120850000|2020-12-28 02:00:50|5954.77|5916.77|5956.71|5918.71|5956.71|5918.71|5954.67|5916.67|10
1609120860000|2020-12-28 02:01:00|5956.98|5918.98|5959.54|5921.54|5960.19|5922.19|5956.98|5918.98|10
1609120870000|2020-12-28 02:01:10|5959.24|5921.24|5958.97|5920.97|5959.48|5921.48|5958.89|5920.89|10
1609120880000|2020-12-28 02:01:20|5958.92|5920.92|5959.29|5921.29|5959.29|5921.29|5958.92|5920.92|9
1609120890000|2020-12-28 02:01:30|5959.11|5921.11|5959.74|5921.74|5959.74|5921.74|5959.11|5921.11|10
1609120900000|2020-12-28 02:01:40|5959.58|5921.58|5959.91|5921.91|5959.91|5921.91|5959.58|5921.58|9
1609120910000|2020-12-28 02:01:50|5959.96|5921.96|5958.66|5920.66|5959.96|5921.96|5958.66|5920.66|10
1609120920000|2020-12-28 02:02:00|5958.7|5920.7|5959.29|5921.29|5959.29|5921.29|5958.57|5920.57|10
1609120930000|2020-12-28 02:02:10|5959.28|5921.28|5960.4|5922.4|5960.4|5922.4|5959.28|5921.28|10
1609120940000|2020-12-28 02:02:20|5960.77|5922.77|5962.44|5924.44|5962.44|5924.44|5960.54|5922.54|9
1609120950000|2020-12-28 02:02:30|5962.58|5924.58|5962.8|5924.8|5963.38|5925.38|5962.58|5924.58|10
1609120960000|2020-12-28 02:02:40|5962.83|5924.83|5964.99|5926.99|5964.99|5926.99|5962.83|5924.83|10
1609120970000|2020-12-28 02:02:50|5965.03|5927.03|5966.92|5928.92|5967.02|5929.02|5965.03|5927.03|10
1609120980000|2020-12-28 02:03:00|5967.21|5929.21|5967.67|5929.67|5967.72|5929.72|5967.11|5929.11|10
1609120990000|2020-12-28 02:03:10|5967.62|5929.62|5969.79|5931.79|5969.8|5931.8|5967.62|5929.62|9
1609121000000|2020-12-28 02:03:20|5969.55|5931.55|5970.9|5932.9|5971.37|5933.37|5969.55|5931.55|10
1609121010000|2020-12-28 02:03:30|5970.85|5932.85|5971.07|5933.07|5971.07|5933.07|5970.58|5932.58|10
1609121020000|2020-12-28 02:03:40|5971.09|5933.09|5971.42|5933.42|5971.8|5933.8|5971.08|5933.08|10
1609121030000|2020-12-28 02:03:50|5971.31|5933.31|5970.52|5932.52|5971.31|5933.31|5970.52|5932.52|10
1609121040000|2020-12-28 02:04:00|5970.56|5932.56|5970.06|5932.06|5970.68|5932.68|5970.06|5932.06|9
1609121050000|2020-12-28 02:04:10|5969.98|5931.98|5968.78|5930.78|5969.98|5931.98|5968.78|5930.78|10
1609121060000|2020-12-28 02:04:20|5968.5|5930.5|5967.58|5929.58|5968.5|5930.5|5967.58|5929.58|10
1609121070000|2020-12-28 02:04:30|5967.23|5929.23|5965.37|5927.37|5967.23|5929.23|5965.37|5927.37|9
1609121080000|2020-12-28 02:04:40|5965.02|5927.02|5963.6|5925.6|5965.02|5927.02|5963.6|5925.6|10
1609121090000|2020-12-28 02:04:50|5963.4|5925.4|5962.38|5924.38|5963.46|5925.46|5962.34|5924.34|10
1609121100000|2020-12-28 02:05:00|5962.36|5924.36|5961.8|5923.8|5962.36|5924.36|5961.54|5923.54|9
1609121110000|2020-12-28 02:05:10|5961.89|5923.89|5963.01|5925.01|5963.01|5925.01|5961.89|5923.89|10
1609121120000|2020-12-28 02:05:20|5963.44|5925.44|5964.65|5926.65|5964.65|5926.65|5963.44|5925.44|7
1609121130000|2020-12-28 02:05:30|5964.44|5926.44|5964|5926|5964.79|5926.79|5963.81|5925.81|10
1609121140000|2020-12-28 02:05:40|5963.97|5925.97|5963.98|5925.98|5963.99|5925.99|5963.85|5925.85|10
1609121150000|2020-12-28 02:05:50|5963.99|5925.99|5964.06|5926.06|5964.11|5926.11|5963.87|5925.87|10
1609121160000|2020-12-28 02:06:00|5964.02|5926.02|5963.87|5925.87|5964.14|5926.14|5963.87|5925.87|8
1609121170000|2020-12-28 02:06:10|5963.85|5925.85|5964.13|5926.13|5964.17|5926.17|5963.64|5925.64|9
1609121180000|2020-12-28 02:06:20|5964.16|5926.16|5964.39|5926.39|5964.41|5926.41|5963.95|5925.95|10
1609121190000|2020-12-28 02:06:30|5964.19|5926.19|5964.16|5926.16|5964.58|5926.58|5964.16|5926.16|9
1609121200000|2020-12-28 02:06:40|5964.12|5926.12|5965.21|5927.21|5965.55|5927.55|5964.12|5926.12|10
1609121210000|2020-12-28 02:06:50|5965.11|5927.11|5965.65|5927.65|5965.65|5927.65|5964.99|5926.99|9
1609121220000|2020-12-28 02:07:00|5965.66|5927.66|5964.73|5926.73|5965.68|5927.68|5964.69|5926.69|10
1609121230000|2020-12-28 02:07:10|5964.69|5926.69|5964.06|5926.06|5964.69|5926.69|5964.06|5926.06|9
1609121240000|2020-12-28 02:07:20|5964.09|5926.09|5963.72|5925.72|5964.23|5926.23|5963.72|5925.72|10
1609121250000|2020-12-28 02:07:30|5963.69|5925.69|5963.63|5925.63|5963.9|5925.9|5963.52|5925.52|10
1609121260000|2020-12-28 02:07:40|5963.74|5925.74|5961.91|5923.91|5963.79|5925.79|5961.91|5923.91|10
1609121270000|2020-12-28 02:07:50|5961.58|5923.58|5959.89|5921.89|5961.58|5923.58|5959.79|5921.79|10
1609121280000|2020-12-28 02:08:00|5959.87|5921.87|5959.47|5921.47|5959.92|5921.92|5959.47|5921.47|10
1609121290000|2020-12-28 02:08:10|5959.19|5921.19|5956.33|5918.33|5959.19|5921.19|5955.95|5917.95|10
1609121300000|2020-12-28 02:08:20|5955.91|5917.91|5957.41|5919.41|5957.42|5919.42|5955.91|5917.91|10
1609121310000|2020-12-28 02:08:30|5956.99|5918.99|5957.2|5919.2|5957.66|5919.66|5956.99|5918.99|10
1609121320000|2020-12-28 02:08:40|5957.09|5919.09|5954.75|5916.75|5957.09|5919.09|5954.75|5916.75|10
1609121330000|2020-12-28 02:08:50|5954.69|5916.69|5952.2|5914.2|5954.71|5916.71|5952.2|5914.2|10
1609121340000|2020-12-28 02:09:00|5952.12|5914.12|5949.17|5911.17|5952.12|5914.12|5948.9|5910.9|10
1609121350000|2020-12-28 02:09:10|5949.15|5911.15|5949.47|5911.47|5949.47|5911.47|5949.05|5911.05|9
1609121360000|2020-12-28 02:09:20|5949.55|5911.55|5950.11|5912.11|5950.38|5912.38|5949.55|5911.55|10
1609121370000|2020-12-28 02:09:30|5950.2|5912.2|5949.92|5911.92|5950.2|5912.2|5949.58|5911.58|10
1609121380000|2020-12-28 02:09:40|5949.97|5911.97|5950.08|5912.08|5950.27|5912.27|5949.95|5911.95|10
1609121390000|2020-12-28 02:09:50|5949.99|5911.99|5948.89|5910.89|5949.99|5911.99|5948.89|5910.89|8
1609121400000|2020-12-28 02:10:00|5948.64|5910.64|5947.18|5909.18|5948.64|5910.64|5947.18|5909.18|10
1609121410000|2020-12-28 02:10:10|5946.68|5908.68|5942.63|5904.63|5946.68|5908.68|5942.63|5904.63|10
1609121420000|2020-12-28 02:10:20|5941.58|5903.58|5939.24|5901.24|5941.58|5903.58|5939.24|5901.24|10
1609121430000|2020-12-28 02:10:30|5939.29|5901.29|5938.25|5900.25|5939.55|5901.55|5938.12|5900.12|10
1609121440000|2020-12-28 02:10:40|5938.23|5900.23|5937.13|5899.13|5938.33|5900.33|5937.13|5899.13|10
1609121450000|2020-12-28 02:10:50|5937.18|5899.18|5936.56|5898.56|5937.18|5899.18|5936.46|5898.46|10
1609121460000|2020-12-28 02:11:00|5936.63|5898.63|5937.04|5899.04|5937.04|5899.04|5936.63|5898.63|10
1609121470000|2020-12-28 02:11:10|5937|5899|5935.62|5897.62|5937.02|5899.02|5935.62|5897.62|10
1609121480000|2020-12-28 02:11:20|5935.19|5897.19|5933.36|5895.36|5935.3|5897.3|5933.36|5895.36|10
1609121490000|2020-12-28 02:11:30|5932.74|5894.74|5928.76|5890.76|5932.75|5894.75|5928.76|5890.76|10
1609121500000|2020-12-28 02:11:40|5928.41|5890.41|5924.78|5886.78|5928.41|5890.41|5924.78|5886.78|9
1609121510000|2020-12-28 02:11:50|5924.76|5886.76|5925.67|5887.67|5925.67|5887.67|5924.5|5886.5|10
1609121520000|2020-12-28 02:12:00|5926.02|5888.02|5924.9|5886.9|5926.63|5888.63|5924.9|5886.9|10
1609121530000|2020-12-28 02:12:10|5924.66|5886.66|5921.46|5883.46|5924.66|5886.66|5921.46|5883.46|10
1609121540000|2020-12-28 02:12:20|5921.67|5883.67|5918.32|5880.32|5921.67|5883.67|5918.32|5880.32|10
1609121550000|2020-12-28 02:12:30|5918.09|5880.09|5919.34|5881.34|5919.34|5881.34|5918.09|5880.09|10
1609121560000|2020-12-28 02:12:40|5919.74|5881.74|5920.83|5882.83|5920.83|5882.83|5919.72|5881.72|9
1609121570000|2020-12-28 02:12:50|5920.99|5882.99|5920.85|5882.85|5921.04|5883.04|5919.81|5881.81|10
1609121580000|2020-12-28 02:13:00|5921.02|5883.02|5922.88|5884.88|5922.88|5884.88|5921.02|5883.02|10
1609121590000|2020-12-28 02:13:10|5922.71|5884.71|5921.68|5883.68|5922.71|5884.71|5921.52|5883.52|10
1609121600000|2020-12-28 02:13:20|5921.75|5883.75|5923.17|5885.17|5923.17|5885.17|5921.75|5883.75|10
1609121610000|2020-12-28 02:13:30|5923.52|5885.52|5924.78|5886.78|5924.78|5886.78|5923.52|5885.52|10
1609121620000|2020-12-28 02:13:40|5924.95|5886.95|5925.69|5887.69|5925.8|5887.8|5924.95|5886.95|10
1609121630000|2020-12-28 02:13:50|5925.26|5887.26|5923.61|5885.61|5925.26|5887.26|5923.39|5885.39|10
1609121640000|2020-12-28 02:14:00|5923.81|5885.81|5925.72|5887.72|5925.72|5887.72|5923.73|5885.73|10
1609121650000|2020-12-28 02:14:10|5925.99|5887.99|5928.8|5890.8|5928.8|5890.8|5925.99|5887.99|10
1609121660000|2020-12-28 02:14:20|5929.14|5891.14|5931.15|5893.15|5931.15|5893.15|5929.14|5891.14|10
1609121670000|2020-12-28 02:14:30|5931.32|5893.32|5933.16|5895.16|5933.16|5895.16|5931.32|5893.32|10
1609121680000|2020-12-28 02:14:40|5933.3|5895.3|5931.97|5893.97|5933.79|5895.79|5931.97|5893.97|10
1609121690000|2020-12-28 02:14:50|5931.56|5893.56|5931.6|5893.6|5931.95|5893.95|5931.39|5893.39|10
1609121700000|2020-12-28 02:15:00|5931.87|5893.87|5932.21|5894.21|5932.35|5894.35|5931.87|5893.87|10
1609121710000|2020-12-28 02:15:10|5932.2|5894.2|5933.7|5895.7|5933.7|5895.7|5932.09|5894.09|10
1609121720000|2020-12-28 02:15:20|5933.82|5895.82|5935.27|5897.27|5935.27|5897.27|5933.82|5895.82|10
1609121730000|2020-12-28 02:15:30|5935.61|5897.61|5936.82|5898.82|5936.82|5898.82|5935.61|5897.61|9
1609121740000|2020-12-28 02:15:40|5937.39|5899.39|5937.39|5899.39|5937.58|5899.58|5937.28|5899.28|10
1609121750000|2020-12-28 02:15:50|5937.54|5899.54|5937.53|5899.53|5937.54|5899.54|5937.09|5899.09|9
1609121760000|2020-12-28 02:16:00|5937.7|5899.7|5939.27|5901.27|5939.27|5901.27|5937.7|5899.7|9
1609121770000|2020-12-28 02:16:10|5939.29|5901.29|5940.03|5902.03|5940.09|5902.09|5938.67|5900.67|10
1609121780000|2020-12-28 02:16:20|5939.96|5901.96|5940.49|5902.49|5940.49|5902.49|5939.89|5901.89|9
1609121790000|2020-12-28 02:16:30|5940.72|5902.72|5940.55|5902.55|5940.72|5902.72|5940.3|5902.3|10
1609121800000|2020-12-28 02:16:40|5940.63|5902.63|5940.94|5902.94|5940.98|5902.98|5940.63|5902.63|9
1609121810000|2020-12-28 02:16:50|5940.9|5902.9|5940.25|5902.25|5940.93|5902.93|5940.25|5902.25|10
1609121820000|2020-12-28 02:17:00|5940.87|5902.87|5942.11|5904.11|5942.11|5904.11|5940.82|5902.82|10
1609121830000|2020-12-28 02:17:10|5942.02|5904.02|5944.52|5906.52|5944.52|5906.52|5942.02|5904.02|10
1609121840000|2020-12-28 02:17:20|5944.56|5906.56|5947.28|5909.28|5947.28|5909.28|5944.56|5906.56|10
1609121850000|2020-12-28 02:17:30|5947.76|5909.76|5948.68|5910.68|5948.72|5910.72|5947.76|5909.76|10
1609121860000|2020-12-28 02:17:40|5948.86|5910.86|5948.1|5910.1|5949.28|5911.28|5948.1|5910.1|9
1609121870000|2020-12-28 02:17:50|5948.28|5910.28|5948.63|5910.63|5948.7|5910.7|5948.18|5910.18|9
1609121880000|2020-12-28 02:18:00|5948.71|5910.71|5945.74|5907.74|5948.71|5910.71|5945.74|5907.74|10
1609121890000|2020-12-28 02:18:10|5945.59|5907.59|5944.98|5906.98|5945.62|5907.62|5944.98|5906.98|10
1609121900000|2020-12-28 02:18:20|5944.63|5906.63|5945.69|5907.69|5946.1|5908.1|5944.63|5906.63|10
1609121910000|2020-12-28 02:18:30|5945.9|5907.9|5945.59|5907.59|5946.18|5908.18|5945.49|5907.49|10
1609121920000|2020-12-28 02:18:40|5945.57|5907.57|5945.33|5907.33|5945.57|5907.57|5945.23|5907.23|10
1609121930000|2020-12-28 02:18:50|5945.11|5907.11|5944.47|5906.47|5945.18|5907.18|5944.47|5906.47|10
1609121940000|2020-12-28 02:19:00|5944.3|5906.3|5942.57|5904.57|5944.3|5906.3|5942.57|5904.57|10
1609121950000|2020-12-28 02:19:10|5942.41|5904.41|5941.96|5903.96|5942.42|5904.42|5941.96|5903.96|9
1609121960000|2020-12-28 02:19:20|5942.06|5904.06|5943.89|5905.89|5943.89|5905.89|5941.85|5903.85|10
1609121970000|2020-12-28 02:19:30|5944.58|5906.58|5942.05|5904.05|5944.71|5906.71|5942.05|5904.05|9
1609121980000|2020-12-28 02:19:40|5941.88|5903.88|5940.71|5902.71|5941.88|5903.88|5940.23|5902.23|10
1609121990000|2020-12-28 02:19:50|5940.77|5902.77|5940.91|5902.91|5940.91|5902.91|5940.35|5902.35|9
1609122000000|2020-12-28 02:20:00|5940.96|5902.96|5942.62|5904.62|5942.62|5904.62|5940.96|5902.96|10
1609122010000|2020-12-28 02:20:10|5942.49|5904.49|5944.3|5906.3|5944.3|5906.3|5942.38|5904.38|10
1609122020000|2020-12-28 02:20:20|5944.36|5906.36|5945.81|5907.81|5945.81|5907.81|5944.36|5906.36|10
1609122030000|2020-12-28 02:20:30|5945.85|5907.85|5945.08|5907.08|5945.85|5907.85|5945.08|5907.08|10
1609122040000|2020-12-28 02:20:40|5945.07|5907.07|5942.03|5904.03|5945.14|5907.14|5942.03|5904.03|10
1609122050000|2020-12-28 02:20:50|5941.37|5903.37|5940.69|5902.69|5941.37|5903.37|5940.49|5902.49|10
1609122060000|2020-12-28 02:21:00|5940.75|5902.75|5939.49|5901.49|5940.92|5902.92|5939.32|5901.32|10
1609122070000|2020-12-28 02:21:10|5939.65|5901.65|5937.08|5899.08|5939.69|5901.69|5937.08|5899.08|10
1609122080000|2020-12-28 02:21:20|5936.87|5898.87|5933.7|5895.7|5936.87|5898.87|5933.7|5895.7|10
1609122090000|2020-12-28 02:21:30|5933.73|5895.73|5933.4|5895.4|5933.79|5895.79|5932.68|5894.68|9
1609122100000|2020-12-28 02:21:40|5933.33|5895.33|5931.91|5893.91|5933.33|5895.33|5931.91|5893.91|9
1609122110000|2020-12-28 02:21:50|5931.96|5893.96|5930.63|5892.63|5931.96|5893.96|5930.63|5892.63|10
1609122120000|2020-12-28 02:22:00|5930.54|5892.54|5928.7|5890.7|5930.64|5892.64|5928.7|5890.7|10
1609122130000|2020-12-28 02:22:10|5928.62|5890.62|5925.98|5887.98|5928.62|5890.62|5925.98|5887.98|10
1609122140000|2020-12-28 02:22:20|5925.71|5887.71|5920.92|5882.92|5925.71|5887.71|5920.92|5882.92|10
1609122150000|2020-12-28 02:22:30|5920.71|5882.71|5919.92|5881.92|5920.71|5882.71|5919.92|5881.92|10
1609122160000|2020-12-28 02:22:40|5919.74|5881.74|5920.56|5882.56|5920.74|5882.74|5919.58|5881.58|10
1609122170000|2020-12-28 02:22:50|5920.43|5882.43|5918.28|5880.28|5920.43|5882.43|5918.28|5880.28|10
1609122180000|2020-12-28 02:23:00|5917.98|5879.98|5916.45|5878.45|5917.98|5879.98|5916.3|5878.3|10
1609122190000|2020-12-28 02:23:10|5916.27|5878.27|5913.21|5875.21|5916.27|5878.27|5913.21|5875.21|10
1609122200000|2020-12-28 02:23:20|5913.23|5875.23|5912.59|5874.59|5913.77|5875.77|5912.59|5874.59|9
1609122210000|2020-12-28 02:23:30|5912.34|5874.34|5912.67|5874.67|5912.67|5874.67|5911.46|5873.46|10
1609122220000|2020-12-28 02:23:40|5913.09|5875.09|5918.17|5880.17|5918.17|5880.17|5913.09|5875.09|10
1609122230000|2020-12-28 02:23:50|5918.63|5880.63|5920.89|5882.89|5920.89|5882.89|5918.63|5880.63|10
1609122240000|2020-12-28 02:24:00|5920.96|5882.96|5920.78|5882.78|5921.12|5883.12|5920.74|5882.74|10
1609122250000|2020-12-28 02:24:10|5920.68|5882.68|5918.22|5880.22|5920.68|5882.68|5917.75|5879.75|10
1609122260000|2020-12-28 02:24:20|5918.29|5880.29|5919.66|5881.66|5919.66|5881.66|5918.29|5880.29|10
1609122270000|2020-12-28 02:24:30|5920.08|5882.08|5919.88|5881.88|5921.02|5883.02|5919.88|5881.88|10
1609122280000|2020-12-28 02:24:40|5919.72|5881.72|5920.25|5882.25|5920.25|5882.25|5919.72|5881.72|10
1609122290000|2020-12-28 02:24:50|5920.32|5882.32|5920.57|5882.57|5920.57|5882.57|5920.1|5882.1|9
1609122300000|2020-12-28 02:25:00|5920.69|5882.69|5923.27|5885.27|5923.27|5885.27|5920.69|5882.69|9
1609122310000|2020-12-28 02:25:10|5923.33|5885.33|5925.82|5887.82|5925.82|5887.82|5923.33|5885.33|10
1609122320000|2020-12-28 02:25:20|5926.05|5888.05|5926.12|5888.12|5926.37|5888.37|5925.79|5887.79|10
1609122330000|2020-12-28 02:25:30|5926.11|5888.11|5926.91|5888.91|5926.91|5888.91|5926.11|5888.11|10
1609122340000|2020-12-28 02:25:40|5927.07|5889.07|5929.91|5891.91|5929.91|5891.91|5927.07|5889.07|10
1609122350000|2020-12-28 02:25:50|5930.37|5892.37|5931.35|5893.35|5931.35|5893.35|5930.15|5892.15|10
1609122360000|2020-12-28 02:26:00|5931.41|5893.41|5934.68|5896.68|5934.68|5896.68|5931.17|5893.17|10
1609122370000|2020-12-28 02:26:10|5935.46|5897.46|5936.94|5898.94|5936.96|5898.96|5935.34|5897.34|10
1609122380000|2020-12-28 02:26:20|5937.47|5899.47|5936.92|5898.92|5937.57|5899.57|5936.72|5898.72|9
1609122390000|2020-12-28 02:26:30|5936.65|5898.65|5935.9|5897.9|5936.65|5898.65|5935.9|5897.9|9
1609122400000|2020-12-28 02:26:40|5935.91|5897.91|5937.89|5899.89|5937.89|5899.89|5935.91|5897.91|10
1609122410000|2020-12-28 02:26:50|5938.05|5900.05|5938.73|5900.73|5938.77|5900.77|5938.05|5900.05|9
1609122420000|2020-12-28 02:27:00|5938.7|5900.7|5941.07|5903.07|5941.07|5903.07|5938.5|5900.5|10
1609122430000|2020-12-28 02:27:10|5941.31|5903.31|5942.27|5904.27|5942.32|5904.32|5941.11|5903.11|10
1609122440000|2020-12-28 02:27:20|5942.31|5904.31|5942.97|5904.97|5942.97|5904.97|5942.11|5904.11|10
1609122450000|2020-12-28 02:27:30|5943.06|5905.06|5943.52|5905.52|5943.52|5905.52|5943.06|5905.06|9
1609122460000|2020-12-28 02:27:40|5943.57|5905.57|5943.08|5905.08|5943.57|5905.57|5942.87|5904.87|10
1609122470000|2020-12-28 02:27:50|5943.02|5905.02|5943.25|5905.25|5943.33|5905.33|5942.95|5904.95|10
1609122480000|2020-12-28 02:28:00|5943.31|5905.31|5943.37|5905.37|5943.49|5905.49|5943.21|5905.21|10
1609122490000|2020-12-28 02:28:10|5943.17|5905.17|5940.34|5902.34|5943.17|5905.17|5940.34|5902.34|10
1609122500000|2020-12-28 02:28:20|5940.03|5902.03|5938.97|5900.97|5940.24|5902.24|5938.97|5900.97|10
1609122510000|2020-12-28 02:28:30|5938.8|5900.8|5937.99|5899.99|5938.95|5900.95|5937.99|5899.99|10
1609122520000|2020-12-28 02:28:40|5938.37|5900.37|5936.82|5898.82|5938.37|5900.37|5936.82|5898.82|10
1609122530000|2020-12-28 02:28:50|5936.8|5898.8|5936.35|5898.35|5936.97|5898.97|5936.35|5898.35|10
1609122540000|2020-12-28 02:29:00|5936.12|5898.12|5935.48|5897.48|5936.12|5898.12|5935.48|5897.48|10
1609122550000|2020-12-28 02:29:10|5935.49|5897.49|5934.17|5896.17|5935.49|5897.49|5934.17|5896.17|10
1609122560000|2020-12-28 02:29:20|5934.14|5896.14|5936.67|5898.67|5936.67|5898.67|5934.14|5896.14|10
1609122570000|2020-12-28 02:29:30|5936.89|5898.89|5937.46|5899.46|5937.54|5899.54|5936.69|5898.69|9
1609122580000|2020-12-28 02:29:40|5937.57|5899.57|5935.8|5897.8|5937.57|5899.57|5935.8|5897.8|10
1609122590000|2020-12-28 02:29:50|5935.84|5897.84|5936.19|5898.19|5936.33|5898.33|5935.84|5897.84|10
1609122600000|2020-12-28 02:30:00|5936.15|5898.15|5936.01|5898.01|5936.24|5898.24|5935.97|5897.97|9
1609122610000|2020-12-28 02:30:10|5935.99|5897.99|5936.46|5898.46|5936.46|5898.46|5935.99|5897.99|9
1609122620000|2020-12-28 02:30:20|5936.48|5898.48|5936.89|5898.89|5937.05|5899.05|5936.48|5898.48|10
1609122630000|2020-12-28 02:30:30|5936.77|5898.77|5936.64|5898.64|5936.77|5898.77|5936.44|5898.44|9
1609122640000|2020-12-28 02:30:40|5936.68|5898.68|5938.43|5900.43|5938.43|5900.43|5936.68|5898.68|10
1609122650000|2020-12-28 02:30:50|5938.31|5900.31|5937.11|5899.11|5938.35|5900.35|5937.11|5899.11|10
1609122660000|2020-12-28 02:31:00|5937.16|5899.16|5936.21|5898.21|5937.16|5899.16|5936.21|5898.21|10
1609122670000|2020-12-28 02:31:10|5936.12|5898.12|5937.47|5899.47|5937.47|5899.47|5936.12|5898.12|10
1609122680000|2020-12-28 02:31:20|5937.98|5899.98|5939.86|5901.86|5939.86|5901.86|5937.98|5899.98|10
1609122690000|2020-12-28 02:31:30|5940.11|5902.11|5942.43|5904.43|5942.43|5904.43|5940.11|5902.11|10
1609122700000|2020-12-28 02:31:40|5942.7|5904.7|5946.17|5908.17|5946.17|5908.17|5942.7|5904.7|10
1609122710000|2020-12-28 02:31:50|5947.43|5909.43|5951.83|5913.83|5951.83|5913.83|5947.43|5909.43|9
1609122720000|2020-12-28 02:32:00|5952.38|5914.38|5953.49|5915.49|5953.49|5915.49|5952.38|5914.38|10
1609122730000|2020-12-28 02:32:10|5953.54|5915.54|5953.85|5915.85|5955.57|5917.57|5953.54|5915.54|10
1609122740000|2020-12-28 02:32:20|5954.08|5916.08|5955.13|5917.13|5955.13|5917.13|5954.08|5916.08|10
1609122750000|2020-12-28 02:32:30|5955.25|5917.25|5955.15|5917.15|5955.25|5917.25|5954.76|5916.76|9
1609122760000|2020-12-28 02:32:40|5955.06|5917.06|5953.01|5915.01|5955.07|5917.07|5953.01|5915.01|9
1609122770000|2020-12-28 02:32:50|5952.85|5914.85|5952.19|5914.19|5953.52|5915.52|5951.97|5913.97|10
1609122780000|2020-12-28 02:33:00|5951.88|5913.88|5951.8|5913.8|5952|5914|5951.57|5913.57|9
1609122790000|2020-12-28 02:33:10|5951.61|5913.61|5951.12|5913.12|5951.61|5913.61|5950.83|5912.83|10
1609122800000|2020-12-28 02:33:20|5951.35|5913.35|5951.87|5913.87|5952.05|5914.05|5951.35|5913.35|9
1609122810000|2020-12-28 02:33:30|5952.33|5914.33|5955.55|5917.55|5955.55|5917.55|5952.33|5914.33|10
1609122820000|2020-12-28 02:33:40|5955.71|5917.71|5955.67|5917.67|5956.54|5918.54|5955.67|5917.67|10
1609122830000|2020-12-28 02:33:50|5955.83|5917.83|5955.32|5917.32|5955.83|5917.83|5955.32|5917.32|10
1609122840000|2020-12-28 02:34:00|5955.44|5917.44|5953.5|5915.5|5955.57|5917.57|5953.5|5915.5|10
1609122850000|2020-12-28 02:34:10|5953.29|5915.29|5953.41|5915.41|5953.57|5915.57|5953.21|5915.21|10
1609122860000|2020-12-28 02:34:20|5953.5|5915.5|5954.64|5916.64|5954.64|5916.64|5953.5|5915.5|10
1609122870000|2020-12-28 02:34:30|5954.66|5916.66|5954.34|5916.34|5954.66|5916.66|5954.28|5916.28|9
1609122880000|2020-12-28 02:34:40|5954.37|5916.37|5954.59|5916.59|5954.71|5916.71|5954.35|5916.35|10
1609122890000|2020-12-28 02:34:50|5954.7|5916.7|5954.05|5916.05|5954.7|5916.7|5954.05|5916.05|10
1609122900000|2020-12-28 02:35:00|5954.42|5916.42|5953.49|5915.49|5954.48|5916.48|5953.49|5915.49|10
1609122910000|2020-12-28 02:35:10|5953.45|5915.45|5951.57|5913.57|5953.45|5915.45|5951.57|5913.57|10
1609122920000|2020-12-28 02:35:20|5951.53|5913.53|5950.16|5912.16|5951.53|5913.53|5950.16|5912.16|8
1609122930000|2020-12-28 02:35:30|5949.91|5911.91|5950.29|5912.29|5950.58|5912.58|5949.89|5911.89|10
1609122940000|2020-12-28 02:35:40|5950.26|5912.26|5950.14|5912.14|5950.36|5912.36|5949.95|5911.95|9
1609122950000|2020-12-28 02:35:50|5950.1|5912.1|5953.88|5915.88|5953.88|5915.88|5950.1|5912.1|10
1609122960000|2020-12-28 02:36:00|5953.95|5915.95|5953.96|5915.96|5954.6|5916.6|5953.95|5915.95|10
1609122970000|2020-12-28 02:36:10|5953.82|5915.82|5951.89|5913.89|5953.82|5915.82|5951.89|5913.89|10
1609122980000|2020-12-28 02:36:20|5951.77|5913.77|5950.95|5912.95|5951.78|5913.78|5950.95|5912.95|10
1609122990000|2020-12-28 02:36:30|5951.03|5913.03|5950.87|5912.87|5951.1|5913.1|5950.66|5912.66|9
1609123000000|2020-12-28 02:36:40|5950.56|5912.56|5950.73|5912.73|5950.79|5912.79|5949.96|5911.96|10
1609123010000|2020-12-28 02:36:50|5950.61|5912.61|5951.06|5913.06|5951.26|5913.26|5950.61|5912.61|10
1609123020000|2020-12-28 02:37:00|5950.94|5912.94|5950.74|5912.74|5951.23|5913.23|5950.74|5912.74|9
1609123030000|2020-12-28 02:37:10|5950.54|5912.54|5946.86|5908.86|5950.54|5912.54|5946.86|5908.86|10
1609123040000|2020-12-28 02:37:20|5946.83|5908.83|5944.55|5906.55|5946.83|5908.83|5944.55|5906.55|10
1609123050000|2020-12-28 02:37:30|5944.41|5906.41|5943.37|5905.37|5944.96|5906.96|5943.37|5905.37|10
1609123060000|2020-12-28 02:37:40|5943.29|5905.29|5942.16|5904.16|5943.35|5905.35|5942.16|5904.16|10
1609123070000|2020-12-28 02:37:50|5942.68|5904.68|5942.56|5904.56|5942.84|5904.84|5942.22|5904.22|10
1609123080000|2020-12-28 02:38:00|5942.64|5904.64|5942.04|5904.04|5942.64|5904.64|5942.01|5904.01|10
1609123090000|2020-12-28 02:38:10|5942.22|5904.22|5941.82|5903.82|5942.38|5904.38|5941.8|5903.8|9
1609123100000|2020-12-28 02:38:20|5941.73|5903.73|5939.69|5901.69|5941.73|5903.73|5939.69|5901.69|10
1609123110000|2020-12-28 02:38:30|5939.71|5901.71|5938.94|5900.94|5939.76|5901.76|5938.88|5900.88|10
1609123120000|2020-12-28 02:38:40|5938.93|5900.93|5938.56|5900.56|5939.13|5901.13|5938.56|5900.56|10
1609123130000|2020-12-28 02:38:50|5938.36|5900.36|5938.85|5900.85|5939.05|5901.05|5938.06|5900.06|10
1609123140000|2020-12-28 02:39:00|5939.03|5901.03|5939.21|5901.21|5939.21|5901.21|5938.84|5900.84|10
1609123150000|2020-12-28 02:39:10|5939.43|5901.43|5940|5902|5940.07|5902.07|5939.43|5901.43|10
1609123160000|2020-12-28 02:39:20|5940.25|5902.25|5942.11|5904.11|5942.11|5904.11|5940.25|5902.25|10
1609123170000|2020-12-28 02:39:30|5942.5|5904.5|5945.29|5907.29|5945.29|5907.29|5942.5|5904.5|10
1609123180000|2020-12-28 02:39:40|5945.54|5907.54|5946.73|5908.73|5946.73|5908.73|5945.54|5907.54|10
1609123190000|2020-12-28 02:39:50|5946.93|5908.93|5947.92|5909.92|5947.92|5909.92|5946.93|5908.93|10
1609123200000|2020-12-28 02:40:00|5947.74|5909.74|5946.77|5908.77|5947.74|5909.74|5946.63|5908.63|10
1609123210000|2020-12-28 02:40:10|5946.72|5908.72|5946.49|5908.49|5946.82|5908.82|5946.49|5908.49|10
1609123220000|2020-12-28 02:40:20|5946.59|5908.59|5946.02|5908.02|5946.59|5908.59|5946.02|5908.02|10
1609123230000|2020-12-28 02:40:30|5945.93|5907.93|5946.85|5908.85|5946.85|5908.85|5945.93|5907.93|10
1609123240000|2020-12-28 02:40:40|5947.06|5909.06|5946.6|5908.6|5947.06|5909.06|5946.6|5908.6|10
1609123250000|2020-12-28 02:40:50|5946.67|5908.67|5945.82|5907.82|5946.67|5908.67|5945.82|5907.82|10
1609123260000|2020-12-28 02:41:00|5945.84|5907.84|5945.1|5907.1|5945.84|5907.84|5945.1|5907.1|10
1609123270000|2020-12-28 02:41:10|5944.77|5906.77|5943.78|5905.78|5944.77|5906.77|5943.74|5905.74|10
1609123280000|2020-12-28 02:41:20|5943.84|5905.84|5944.85|5906.85|5944.85|5906.85|5943.84|5905.84|10
1609123290000|2020-12-28 02:41:30|5944.76|5906.76|5944.17|5906.17|5944.76|5906.76|5944.17|5906.17|9
1609123300000|2020-12-28 02:41:40|5944|5906|5944.06|5906.06|5944.42|5906.42|5943.97|5905.97|10
1609123310000|2020-12-28 02:41:50|5944.12|5906.12|5943.76|5905.76|5944.12|5906.12|5943.76|5905.76|9
1609123320000|2020-12-28 02:42:00|5943.9|5905.9|5943.6|5905.6|5943.9|5905.9|5943.46|5905.46|9
1609123330000|2020-12-28 02:42:10|5943.51|5905.51|5944.14|5906.14|5944.14|5906.14|5943.43|5905.43|10
1609123340000|2020-12-28 02:42:20|5944.24|5906.24|5944.27|5906.27|5944.3|5906.3|5944.04|5906.04|10
1609123350000|2020-12-28 02:42:30|5944.22|5906.22|5944.29|5906.29|5944.44|5906.44|5944.22|5906.22|10
1609123360000|2020-12-28 02:42:40|5944.31|5906.31|5944.22|5906.22|5944.31|5906.31|5944.06|5906.06|10
1609123370000|2020-12-28 02:42:50|5944.41|5906.41|5944.53|5906.53|5944.73|5906.73|5944.35|5906.35|10
1609123380000|2020-12-28 02:43:00|5944.93|5906.93|5944.22|5906.22|5944.93|5906.93|5944.22|5906.22|10
1609123390000|2020-12-28 02:43:10|5944.25|5906.25|5942.33|5904.33|5944.25|5906.25|5942.33|5904.33|10
1609123400000|2020-12-28 02:43:20|5942.05|5904.05|5940.41|5902.41|5942.05|5904.05|5940.41|5902.41|10
1609123410000|2020-12-28 02:43:30|5939.88|5901.88|5939.5|5901.5|5939.88|5901.88|5939.39|5901.39|10
1609123420000|2020-12-28 02:43:40|5939.46|5901.46|5936.5|5898.5|5939.46|5901.46|5936.5|5898.5|9
1609123430000|2020-12-28 02:43:50|5936.38|5898.38|5933.84|5895.84|5936.38|5898.38|5933.84|5895.84|10
1609123440000|2020-12-28 02:44:00|5933.65|5895.65|5931.17|5893.17|5933.65|5895.65|5931.13|5893.13|10
1609123450000|2020-12-28 02:44:10|5931|5893|5929.61|5891.61|5931|5893|5929.61|5891.61|10
1609123460000|2020-12-28 02:44:20|5929.41|5891.41|5929.19|5891.19|5929.68|5891.68|5929.07|5891.07|10
1609123470000|2020-12-28 02:44:30|5929.34|5891.34|5928.96|5890.96|5929.46|5891.46|5928.84|5890.84|10
1609123480000|2020-12-28 02:44:40|5928.86|5890.86|5929.2|5891.2|5929.2|5891.2|5928.68|5890.68|10
1609123490000|2020-12-28 02:44:50|5929.32|5891.32|5930.18|5892.18|5930.18|5892.18|5929.32|5891.32|10
1609123500000|2020-12-28 02:45:00|5930|5892|5930.76|5892.76|5931|5893|5929.98|5891.98|10
1609123510000|2020-12-28 02:45:10|5930.78|5892.78|5930.62|5892.62|5930.99|5892.99|5930.57|5892.57|10
1609123520000|2020-12-28 02:45:20|5930.53|5892.53|5930.12|5892.12|5931.24|5893.24|5930.12|5892.12|10
1609123530000|2020-12-28 02:45:30|5929.72|5891.72|5929.23|5891.23|5929.72|5891.72|5928.95|5890.95|10
1609123540000|2020-12-28 02:45:40|5929.07|5891.07|5928.82|5890.82|5929.07|5891.07|5928.8|5890.8|10
1609123550000|2020-12-28 02:45:50|5928.72|5890.72|5927.8|5889.8|5929.02|5891.02|5927.8|5889.8|10
1609123560000|2020-12-28 02:46:00|5928.04|5890.04|5927.64|5889.64|5928.04|5890.04|5927.31|5889.31|10
1609123570000|2020-12-28 02:46:10|5927.91|5889.91|5928.4|5890.4|5928.46|5890.46|5927.91|5889.91|10
1609123580000|2020-12-28 02:46:20|5928.45|5890.45|5928.55|5890.55|5928.7|5890.7|5928.45|5890.45|10
1609123590000|2020-12-28 02:46:30|5928.42|5890.42|5927.42|5889.42|5928.51|5890.51|5927.42|5889.42|10
1609123600000|2020-12-28 02:46:40|5927.08|5889.08|5926.64|5888.64|5927.08|5889.08|5926.64|5888.64|8
1609123610000|2020-12-28 02:46:50|5926.6|5888.6|5925.23|5887.23|5926.6|5888.6|5925.23|5887.23|10
1609123620000|2020-12-28 02:47:00|5925|5887|5925.82|5887.82|5925.82|5887.82|5924.74|5886.74|10
1609123630000|2020-12-28 02:47:10|5925.92|5887.92|5928.44|5890.44|5928.44|5890.44|5925.92|5887.92|10
1609123640000|2020-12-28 02:47:20|5928.57|5890.57|5928.55|5890.55|5928.77|5890.77|5928.52|5890.52|10
1609123650000|2020-12-28 02:47:30|5928.62|5890.62|5927.81|5889.81|5928.62|5890.62|5927.81|5889.81|8
1609123660000|2020-12-28 02:47:40|5927.63|5889.63|5926.7|5888.7|5927.78|5889.78|5926.7|5888.7|10
1609123670000|2020-12-28 02:47:50|5926.75|5888.75|5926.37|5888.37|5926.75|5888.75|5926.34|5888.34|8
1609123680000|2020-12-28 02:48:00|5926.46|5888.46|5926.27|5888.27|5926.6|5888.6|5926.27|5888.27|10
1609123690000|2020-12-28 02:48:10|5926.22|5888.22|5925.31|5887.31|5926.22|5888.22|5925.31|5887.31|10
1609123700000|2020-12-28 02:48:20|5925.36|5887.36|5925.89|5887.89|5925.98|5887.98|5925.24|5887.24|10
1609123710000|2020-12-28 02:48:30|5926.03|5888.03|5927.16|5889.16|5927.16|5889.16|5926.03|5888.03|10
1609123720000|2020-12-28 02:48:40|5927.24|5889.24|5928.3|5890.3|5928.3|5890.3|5927.24|5889.24|10
1609123730000|2020-12-28 02:48:50|5928.13|5890.13|5927.64|5889.64|5928.13|5890.13|5927.62|5889.62|9
1609123740000|2020-12-28 02:49:00|5927.34|5889.34|5927.27|5889.27|5927.49|5889.49|5926.83|5888.83|10
1609123750000|2020-12-28 02:49:10|5927.05|5889.05|5927.65|5889.65|5927.75|5889.75|5926.82|5888.82|10
1609123760000|2020-12-28 02:49:20|5927.86|5889.86|5926.34|5888.34|5928.33|5890.33|5926.34|5888.34|10
1609123770000|2020-12-28 02:49:30|5925.47|5887.47|5928.19|5890.19|5928.19|5890.19|5925.47|5887.47|10
1609123780000|2020-12-28 02:49:40|5928.72|5890.72|5928.3|5890.3|5928.72|5890.72|5927.4|5889.4|10
1609123790000|2020-12-28 02:49:50|5928.35|5890.35|5930.88|5892.88|5930.88|5892.88|5928.33|5890.33|10
1609123800000|2020-12-28 02:50:00|5931.2|5893.2|5932.4|5894.4|5932.41|5894.41|5931.17|5893.17|10
1609123810000|2020-12-28 02:50:10|5932.02|5894.02|5934.72|5896.72|5934.72|5896.72|5931.87|5893.87|10
1609123820000|2020-12-28 02:50:20|5934.96|5896.96|5935.8|5897.8|5935.85|5897.85|5934.96|5896.96|10
1609123830000|2020-12-28 02:50:30|5936.24|5898.24|5938.06|5900.06|5938.06|5900.06|5936.24|5898.24|10
1609123840000|2020-12-28 02:50:40|5938.38|5900.38|5937.62|5899.62|5938.58|5900.58|5937.49|5899.49|10
1609123850000|2020-12-28 02:50:50|5937.34|5899.34|5937.22|5899.22|5937.35|5899.35|5937.17|5899.17|9
1609123860000|2020-12-28 02:51:00|5936.87|5898.87|5936.59|5898.59|5936.87|5898.87|5936.18|5898.18|10
1609123870000|2020-12-28 02:51:10|5936.49|5898.49|5936.72|5898.72|5936.72|5898.72|5936.46|5898.46|10
1609123880000|2020-12-28 02:51:20|5937.06|5899.06|5938.49|5900.49|5938.55|5900.55|5937.06|5899.06|10
1609123890000|2020-12-28 02:51:30|5938.56|5900.56|5939.36|5901.36|5939.47|5901.47|5938.56|5900.56|9
1609123900000|2020-12-28 02:51:40|5939.29|5901.29|5939.43|5901.43|5939.89|5901.89|5939.29|5901.29|9
1609123910000|2020-12-28 02:51:50|5939.55|5901.55|5940.53|5902.53|5940.53|5902.53|5939.55|5901.55|9
1609123920000|2020-12-28 02:52:00|5940.73|5902.73|5942.08|5904.08|5942.08|5904.08|5940.73|5902.73|10
1609123930000|2020-12-28 02:52:10|5942.06|5904.06|5943.77|5905.77|5943.83|5905.83|5941.88|5903.88|10
1609123940000|2020-12-28 02:52:20|5943.66|5905.66|5942.92|5904.92|5943.7|5905.7|5942.92|5904.92|10
1609123950000|2020-12-28 02:52:30|5942.94|5904.94|5943.18|5905.18|5943.43|5905.43|5942.65|5904.65|9
1609123960000|2020-12-28 02:52:40|5943.52|5905.52|5943.71|5905.71|5943.87|5905.87|5943.52|5905.52|10
1609123970000|2020-12-28 02:52:50|5943.82|5905.82|5944.01|5906.01|5944.01|5906.01|5943.54|5905.54|10
1609123980000|2020-12-28 02:53:00|5944|5906|5943.94|5905.94|5944|5906|5943.66|5905.66|10
1609123990000|2020-12-28 02:53:10|5943.76|5905.76|5945.32|5907.32|5945.32|5907.32|5943.76|5905.76|10
1609124000000|2020-12-28 02:53:20|5945.31|5907.31|5945.96|5907.96|5945.96|5907.96|5945.05|5907.05|9
1609124010000|2020-12-28 02:53:30|5946.07|5908.07|5945.47|5907.47|5946.09|5908.09|5945.47|5907.47|9
1609124020000|2020-12-28 02:53:40|5945.67|5907.67|5945.68|5907.68|5945.74|5907.74|5945.55|5907.55|10
1609124030000|2020-12-28 02:53:50|5945.61|5907.61|5946.65|5908.65|5946.65|5908.65|5945.36|5907.36|10
1609124040000|2020-12-28 02:54:00|5946.88|5908.88|5949.72|5911.72|5949.83|5911.83|5946.88|5908.88|10
1609124050000|2020-12-28 02:54:10|5949.92|5911.92|5950.71|5912.71|5951.03|5913.03|5949.92|5911.92|10
1609124060000|2020-12-28 02:54:20|5951.12|5913.12|5953.13|5915.13|5953.13|5915.13|5951.12|5913.12|10
1609124070000|2020-12-28 02:54:30|5953.08|5915.08|5954.14|5916.14|5954.14|5916.14|5952.85|5914.85|10
1609124080000|2020-12-28 02:54:40|5954.62|5916.62|5956.52|5918.52|5956.52|5918.52|5954.62|5916.62|10
1609124090000|2020-12-28 02:54:50|5957.15|5919.15|5959.51|5921.51|5959.51|5921.51|5957.15|5919.15|10
1609124100000|2020-12-28 02:55:00|5960.56|5922.56|5961.65|5923.65|5961.65|5923.65|5960.56|5922.56|9
1609124110000|2020-12-28 02:55:10|5962.11|5924.11|5964.51|5926.51|5964.51|5926.51|5962.11|5924.11|10
1609124120000|2020-12-28 02:55:20|5964.58|5926.58|5965.97|5927.97|5966.69|5928.69|5964.58|5926.58|8
1609124130000|2020-12-28 02:55:30|5965.6|5927.6|5964.5|5926.5|5965.6|5927.6|5964.5|5926.5|9
1609124140000|2020-12-28 02:55:40|5964.45|5926.45|5961.88|5923.88|5964.49|5926.49|5961.88|5923.88|10
1609124150000|2020-12-28 02:55:50|5961.56|5923.56|5961.11|5923.11|5961.69|5923.69|5961.08|5923.08|10
1609124160000|2020-12-28 02:56:00|5961.08|5923.08|5961.23|5923.23|5961.25|5923.25|5961.08|5923.08|9
1609124170000|2020-12-28 02:56:10|5961.29|5923.29|5961.98|5923.98|5962.03|5924.03|5961.26|5923.26|9
1609124180000|2020-12-28 02:56:20|5962.02|5924.02|5963.57|5925.57|5963.57|5925.57|5962.02|5924.02|10
1609124190000|2020-12-28 02:56:30|5963.87|5925.87|5962.99|5924.99|5963.87|5925.87|5962.99|5924.99|9
1609124200000|2020-12-28 02:56:40|5963.38|5925.38|5964.15|5926.15|5964.15|5926.15|5963.38|5925.38|10
1609124210000|2020-12-28 02:56:50|5964.09|5926.09|5963.32|5925.32|5964.19|5926.19|5963.31|5925.31|10
1609124220000|2020-12-28 02:57:00|5963.39|5925.39|5962.59|5924.59|5963.39|5925.39|5962.59|5924.59|8
1609124230000|2020-12-28 02:57:10|5962.41|5924.41|5961.76|5923.76|5962.41|5924.41|5961.36|5923.36|10
1609124240000|2020-12-28 02:57:20|5962.07|5924.07|5962.62|5924.62|5962.62|5924.62|5961.92|5923.92|10
1609124250000|2020-12-28 02:57:30|5962.57|5924.57|5962.44|5924.44|5962.63|5924.63|5962.39|5924.39|10
1609124260000|2020-12-28 02:57:40|5962.49|5924.49|5962.43|5924.43|5962.56|5924.56|5962.43|5924.43|10
1609124270000|2020-12-28 02:57:50|5962.23|5924.23|5959.84|5921.84|5962.23|5924.23|5959.84|5921.84|10
1609124280000|2020-12-28 02:58:00|5959.74|5921.74|5959.56|5921.56|5959.87|5921.87|5959.37|5921.37|9
1609124290000|2020-12-28 02:58:10|5959.53|5921.53|5959.84|5921.84|5959.84|5921.84|5959.17|5921.17|9
1609124300000|2020-12-28 02:58:20|5960.07|5922.07|5959.64|5921.64|5960.14|5922.14|5959.64|5921.64|10
1609124310000|2020-12-28 02:58:30|5959.66|5921.66|5960.83|5922.83|5960.83|5922.83|5959.66|5921.66|9
1609124320000|2020-12-28 02:58:40|5960.8|5922.8|5960.98|5922.98|5961.07|5923.07|5960.7|5922.7|10
1609124330000|2020-12-28 02:58:50|5960.97|5922.97|5960.66|5922.66|5961.33|5923.33|5960.66|5922.66|10
1609124340000|2020-12-28 02:59:00|5960.63|5922.63|5959.93|5921.93|5960.68|5922.68|5959.93|5921.93|10
1609124350000|2020-12-28 02:59:10|5959.86|5921.86|5957.96|5919.96|5959.86|5921.86|5957.96|5919.96|10
1609124360000|2020-12-28 02:59:20|5957.51|5919.51|5953.9|5915.9|5957.51|5919.51|5953.9|5915.9|10
1609124370000|2020-12-28 02:59:30|5953.71|5915.71|5954.13|5916.13|5954.2|5916.2|5953.69|5915.69|10
1609124380000|2020-12-28 02:59:40|5954.16|5916.16|5953.25|5915.25|5954.35|5916.35|5953.25|5915.25|10
1609124390000|2020-12-28 02:59:50|5953.42|5915.42|5954.81|5916.81|5954.81|5916.81|5953.26|5915.26|10
1609124400000|2020-12-28 03:00:00|5954.89|5916.89|5956.75|5918.75|5956.75|5918.75|5954.89|5916.89|9
1609124410000|2020-12-28 03:00:10|5956.66|5918.66|5958.9|5920.9|5958.9|5920.9|5956.66|5918.66|10
1609124420000|2020-12-28 03:00:20|5959.42|5921.42|5962.77|5924.77|5962.77|5924.77|5959.42|5921.42|10
1609124430000|2020-12-28 03:00:30|5963.25|5925.25|5966.44|5928.44|5967.22|5929.22|5963.25|5925.25|10
1609124440000|2020-12-28 03:00:40|5966.41|5928.41|5969.62|5931.62|5969.62|5931.62|5966.41|5928.41|10
1609124450000|2020-12-28 03:00:50|5969.66|5931.66|5972.95|5934.95|5972.95|5934.95|5969.63|5931.63|10
1609124460000|2020-12-28 03:01:00|5972.81|5934.81|5973.97|5935.97|5974.02|5936.02|5972.81|5934.81|10
1609124470000|2020-12-28 03:01:10|5974.06|5936.06|5973.53|5935.53|5974.41|5936.41|5973.53|5935.53|10
1609124480000|2020-12-28 03:01:20|5973.46|5935.46|5973.95|5935.95|5974.07|5936.07|5973.46|5935.46|9
1609124490000|2020-12-28 03:01:30|5974.06|5936.06|5974.58|5936.58|5974.88|5936.88|5974.06|5936.06|10
1609124500000|2020-12-28 03:01:40|5974.67|5936.67|5974.16|5936.16|5974.67|5936.67|5974.16|5936.16|9
1609124510000|2020-12-28 03:01:50|5974.58|5936.58|5973.4|5935.4|5974.58|5936.58|5973.4|5935.4|10
1609124520000|2020-12-28 03:02:00|5973.15|5935.15|5973.23|5935.23|5973.23|5935.23|5972.94|5934.94|10
1609124530000|2020-12-28 03:02:10|5973.6|5935.6|5975.56|5937.56|5975.56|5937.56|5973.41|5935.41|10
1609124540000|2020-12-28 03:02:20|5975.57|5937.57|5975.5|5937.5|5975.79|5937.79|5975.5|5937.5|10
1609124550000|2020-12-28 03:02:30|5975.76|5937.76|5975.06|5937.06|5975.76|5937.76|5974.94|5936.94|10
1609124560000|2020-12-28 03:02:40|5974.34|5936.34|5973.56|5935.56|5974.34|5936.34|5973.56|5935.56|10
1609124570000|2020-12-28 03:02:50|5973.48|5935.48|5972.75|5934.75|5973.48|5935.48|5972.75|5934.75|9
1609124580000|2020-12-28 03:03:00|5972.69|5934.69|5972.4|5934.4|5972.73|5934.73|5972.4|5934.4|9
1609124590000|2020-12-28 03:03:10|5972.49|5934.49|5968.58|5930.58|5972.49|5934.49|5968.58|5930.58|10
1609124600000|2020-12-28 03:03:20|5968.48|5930.48|5967.46|5929.46|5968.48|5930.48|5967.46|5929.46|10
1609124610000|2020-12-28 03:03:30|5967.18|5929.18|5966.29|5928.29|5967.28|5929.28|5966.29|5928.29|10
1609124620000|2020-12-28 03:03:40|5966.25|5928.25|5964.75|5926.75|5966.25|5928.25|5964.75|5926.75|10
1609124630000|2020-12-28 03:03:50|5964.48|5926.48|5962.9|5924.9|5964.48|5926.48|5962.9|5924.9|10
1609124640000|2020-12-28 03:04:00|5962.89|5924.89|5961.38|5923.38|5962.89|5924.89|5961.38|5923.38|10
1609124650000|2020-12-28 03:04:10|5961.03|5923.03|5959.93|5921.93|5961.03|5923.03|5959.91|5921.91|10
1609124660000|2020-12-28 03:04:20|5959.92|5921.92|5959.04|5921.04|5959.95|5921.95|5959.04|5921.04|10
1609124670000|2020-12-28 03:04:30|5958.99|5920.99|5959.52|5921.52|5959.57|5921.57|5958.81|5920.81|10
1609124680000|2020-12-28 03:04:40|5959.57|5921.57|5960.14|5922.14|5960.23|5922.23|5959.57|5921.57|9
1609124690000|2020-12-28 03:04:50|5960.22|5922.22|5958.57|5920.57|5960.22|5922.22|5958.57|5920.57|10
1609124700000|2020-12-28 03:05:00|5958.22|5920.22|5956.95|5918.95|5958.22|5920.22|5956.95|5918.95|9
1609124710000|2020-12-28 03:05:10|5956.67|5918.67|5955.97|5917.97|5956.67|5918.67|5955.83|5917.83|10
1609124720000|2020-12-28 03:05:20|5955.87|5917.87|5955.47|5917.47|5955.94|5917.94|5955.47|5917.47|9
1609124730000|2020-12-28 03:05:30|5955.32|5917.32|5954.38|5916.38|5955.53|5917.53|5954.38|5916.38|10
1609124740000|2020-12-28 03:05:40|5954.32|5916.32|5952.07|5914.07|5954.32|5916.32|5952.07|5914.07|10
1609124750000|2020-12-28 03:05:50|5951.81|5913.81|5949.7|5911.7|5951.81|5913.81|5949.7|5911.7|10
1609124760000|2020-12-28 03:06:00|5949.54|5911.54|5948.81|5910.81|5949.54|5911.54|5948.78|5910.78|10
1609124770000|2020-12-28 03:06:10|5948.53|5910.53|5947.18|5909.18|5948.53|5910.53|5947.18|5909.18|9
1609124780000|2020-12-28 03:06:20|5947.17|5909.17|5945.53|5907.53|5947.25|5909.25|5945.53|5907.53|9
1609124790000|2020-12-28 03:06:30|5945.32|5907.32|5943.63|5905.63|5945.32|5907.32|5943.57|5905.57|10
1609124800000|2020-12-28 03:06:40|5943.72|5905.72|5943.74|5905.74|5943.96|5905.96|5943.51|5905.51|10
1609124810000|2020-12-28 03:06:50|5943.84|5905.84|5942.06|5904.06|5943.84|5905.84|5942.06|5904.06|10
1609124820000|2020-12-28 03:07:00|5941.76|5903.76|5940.96|5902.96|5941.76|5903.76|5940.84|5902.84|10
1609124830000|2020-12-28 03:07:10|5940.81|5902.81|5939.74|5901.74|5940.81|5902.81|5939.74|5901.74|10
1609124840000|2020-12-28 03:07:20|5939.59|5901.59|5937.86|5899.86|5939.59|5901.59|5937.86|5899.86|10
1609124850000|2020-12-28 03:07:30|5937.85|5899.85|5937.02|5899.02|5937.86|5899.86|5936.8|5898.8|9
1609124860000|2020-12-28 03:07:40|5937.04|5899.04|5936.28|5898.28|5937.07|5899.07|5936.28|5898.28|10
1609124870000|2020-12-28 03:07:50|5936.12|5898.12|5934.4|5896.4|5936.12|5898.12|5934.4|5896.4|10
1609124880000|2020-12-28 03:08:00|5933.89|5895.89|5931.8|5893.8|5933.89|5895.89|5931.8|5893.8|10
1609124890000|2020-12-28 03:08:10|5932.02|5894.02|5932.6|5894.6|5932.81|5894.81|5931.86|5893.86|10
1609124900000|2020-12-28 03:08:20|5932.47|5894.47|5930.64|5892.64|5932.52|5894.52|5930.64|5892.64|10
1609124910000|2020-12-28 03:08:30|5930.73|5892.73|5928.64|5890.64|5930.73|5892.73|5928.52|5890.52|10
1609124920000|2020-12-28 03:08:40|5928.62|5890.62|5930.62|5892.62|5930.62|5892.62|5928.54|5890.54|9
1609124930000|2020-12-28 03:08:50|5931.13|5893.13|5934.32|5896.32|5934.35|5896.35|5931.13|5893.13|10
1609124940000|2020-12-28 03:09:00|5934.96|5896.96|5935.17|5897.17|5935.79|5897.79|5934.96|5896.96|10
1609124950000|2020-12-28 03:09:10|5934.81|5896.81|5934.77|5896.77|5934.85|5896.85|5934.34|5896.34|10
1609124960000|2020-12-28 03:09:20|5934.65|5896.65|5935.72|5897.72|5935.85|5897.85|5934.65|5896.65|10
1609124970000|2020-12-28 03:09:30|5935.65|5897.65|5934.84|5896.84|5935.77|5897.77|5934.71|5896.71|10
1609124980000|2020-12-28 03:09:40|5934.68|5896.68|5933.77|5895.77|5934.68|5896.68|5933.77|5895.77|10
1609124990000|2020-12-28 03:09:50|5933.68|5895.68|5932.15|5894.15|5933.86|5895.86|5932.1|5894.1|10
1609125000000|2020-12-28 03:10:00|5932.18|5894.18|5931.36|5893.36|5932.24|5894.24|5931.36|5893.36|10
1609125010000|2020-12-28 03:10:10|5931.44|5893.44|5931.34|5893.34|5931.65|5893.65|5931.17|5893.17|10
1609125020000|2020-12-28 03:10:20|5931.39|5893.39|5931.06|5893.06|5931.63|5893.63|5931.06|5893.06|10
1609125030000|2020-12-28 03:10:30|5931.09|5893.09|5928.86|5890.86|5931.09|5893.09|5928.84|5890.84|9
1609125040000|2020-12-28 03:10:40|5929.25|5891.25|5929.91|5891.91|5930.3|5892.3|5928.91|5890.91|10
1609125050000|2020-12-28 03:10:50|5929.89|5891.89|5930.91|5892.91|5930.92|5892.92|5929.89|5891.89|10
1609125060000|2020-12-28 03:11:00|5930.8|5892.8|5929.3|5891.3|5930.8|5892.8|5929.3|5891.3|10
1609125070000|2020-12-28 03:11:10|5929.59|5891.59|5927.26|5889.26|5929.59|5891.59|5927.26|5889.26|10
1609125080000|2020-12-28 03:11:20|5927.2|5889.2|5926.16|5888.16|5927.2|5889.2|5926.16|5888.16|10
1609125090000|2020-12-28 03:11:30|5925.88|5887.88|5925.62|5887.62|5925.92|5887.92|5925.48|5887.48|10
1609125100000|2020-12-28 03:11:40|5925.45|5887.45|5926.24|5888.24|5926.24|5888.24|5925.45|5887.45|9
1609125110000|2020-12-28 03:11:50|5926.34|5888.34|5927.88|5889.88|5927.88|5889.88|5926.34|5888.34|8
1609125120000|2020-12-28 03:12:00|5927.8|5889.8|5926.32|5888.32|5927.88|5889.88|5926.32|5888.32|10
1609125130000|2020-12-28 03:12:10|5926.28|5888.28|5924.65|5886.65|5926.28|5888.28|5924.57|5886.57|10
1609125140000|2020-12-28 03:12:20|5924.56|5886.56|5925.42|5887.42|5925.42|5887.42|5923.89|5885.89|10
1609125150000|2020-12-28 03:12:30|5926.19|5888.19|5928.25|5890.25|5928.25|5890.25|5926.19|5888.19|10
1609125160000|2020-12-28 03:12:40|5928.36|5890.36|5927.73|5889.73|5928.52|5890.52|5927.73|5889.73|10
1609125170000|2020-12-28 03:12:50|5927.66|5889.66|5926.97|5888.97|5927.66|5889.66|5926.35|5888.35|9
1609125180000|2020-12-28 03:13:00|5927.14|5889.14|5928.06|5890.06|5928.06|5890.06|5927.14|5889.14|10
1609125190000|2020-12-28 03:13:10|5927.77|5889.77|5927.55|5889.55|5927.77|5889.77|5927.27|5889.27|9
1609125200000|2020-12-28 03:13:20|5927.24|5889.24|5928.23|5890.23|5928.23|5890.23|5927.24|5889.24|10
1609125210000|2020-12-28 03:13:30|5928.08|5890.08|5926.84|5888.84|5928.31|5890.31|5926.84|5888.84|10
1609125220000|2020-12-28 03:13:40|5926.68|5888.68|5925.56|5887.56|5926.79|5888.79|5925.56|5887.56|10
1609125230000|2020-12-28 03:13:50|5925.69|5887.69|5925.54|5887.54|5925.84|5887.84|5925.47|5887.47|10
1609125240000|2020-12-28 03:14:00|5925.29|5887.29|5926.43|5888.43|5926.43|5888.43|5925.2|5887.2|10
1609125250000|2020-12-28 03:14:10|5926.46|5888.46|5927.76|5889.76|5927.76|5889.76|5926.46|5888.46|10
1609125260000|2020-12-28 03:14:20|5928.03|5890.03|5928.36|5890.36|5929.1|5891.1|5928.03|5890.03|9
1609125270000|2020-12-28 03:14:30|5928.2|5890.2|5928.12|5890.12|5928.43|5890.43|5928.12|5890.12|10
1609125280000|2020-12-28 03:14:40|5928.37|5890.37|5928.2|5890.2|5928.37|5890.37|5927.95|5889.95|10
1609125290000|2020-12-28 03:14:50|5928.15|5890.15|5928.21|5890.21|5928.43|5890.43|5928.15|5890.15|10
1609125300000|2020-12-28 03:15:00|5927.98|5889.98|5927.38|5889.38|5928.03|5890.03|5927.35|5889.35|10
1609125310000|2020-12-28 03:15:10|5927.57|5889.57|5928.38|5890.38|5928.68|5890.68|5927.57|5889.57|10
1609125320000|2020-12-28 03:15:20|5928.3|5890.3|5928.17|5890.17|5928.37|5890.37|5927.66|5889.66|10
1609125330000|2020-12-28 03:15:30|5928.33|5890.33|5929.26|5891.26|5929.26|5891.26|5928.33|5890.33|9
1609125340000|2020-12-28 03:15:40|5929.4|5891.4|5927.67|5889.67|5929.4|5891.4|5927.67|5889.67|10
1609125350000|2020-12-28 03:15:50|5927.66|5889.66|5927.68|5889.68|5927.68|5889.68|5927.22|5889.22|7
1609125360000|2020-12-28 03:16:00|5927.76|5889.76|5927.62|5889.62|5927.76|5889.76|5927.45|5889.45|9
1609125370000|2020-12-28 03:16:10|5927.55|5889.55|5927.71|5889.71|5927.71|5889.71|5927.52|5889.52|8
1609125380000|2020-12-28 03:16:20|5927.68|5889.68|5927.16|5889.16|5927.75|5889.75|5927.16|5889.16|9
1609125390000|2020-12-28 03:16:30|5927.24|5889.24|5927.58|5889.58|5927.67|5889.67|5927.24|5889.24|9
1609125400000|2020-12-28 03:16:40|5927.56|5889.56|5927.59|5889.59|5927.59|5889.59|5927.38|5889.38|9
1609125410000|2020-12-28 03:16:50|5927.48|5889.48|5929.1|5891.1|5929.1|5891.1|5927.43|5889.43|10
1609125420000|2020-12-28 03:17:00|5929.3|5891.3|5929.99|5891.99|5930.25|5892.25|5929.3|5891.3|10
1609125430000|2020-12-28 03:17:10|5929.64|5891.64|5928.6|5890.6|5929.64|5891.64|5928.55|5890.55|10
1609125440000|2020-12-28 03:17:20|5928.49|5890.49|5929.29|5891.29|5929.29|5891.29|5928.36|5890.36|10
1609125450000|2020-12-28 03:17:30|5929.61|5891.61|5930.43|5892.43|5930.43|5892.43|5929.61|5891.61|10
1609125460000|2020-12-28 03:17:40|5930.59|5892.59|5930.97|5892.97|5931.01|5893.01|5930.59|5892.59|10
1609125470000|2020-12-28 03:17:50|5930.99|5892.99|5931.42|5893.42|5931.49|5893.49|5930.97|5892.97|9
1609125480000|2020-12-28 03:18:00|5931.17|5893.17|5931.99|5893.99|5932.03|5894.03|5931.17|5893.17|9
1609125490000|2020-12-28 03:18:10|5932|5894|5932.62|5894.62|5932.62|5894.62|5932|5894|10
1609125500000|2020-12-28 03:18:20|5932.72|5894.72|5933|5895|5933|5895|5932.54|5894.54|9
1609125510000|2020-12-28 03:18:30|5932.94|5894.94|5934.52|5896.52|5934.52|5896.52|5932.94|5894.94|10
1609125520000|2020-12-28 03:18:40|5934.62|5896.62|5936.22|5898.22|5936.38|5898.38|5934.62|5896.62|10
1609125530000|2020-12-28 03:18:50|5936.12|5898.12|5937.02|5899.02|5937.18|5899.18|5936.12|5898.12|10
1609125540000|2020-12-28 03:19:00|5936.98|5898.98|5936.21|5898.21|5937.38|5899.38|5936.21|5898.21|10
1609125550000|2020-12-28 03:19:10|5936.04|5898.04|5932.72|5894.72|5936.04|5898.04|5932.72|5894.72|10
1609125560000|2020-12-28 03:19:20|5932.11|5894.11|5930.03|5892.03|5932.11|5894.11|5930.03|5892.03|10
1609125570000|2020-12-28 03:19:30|5929.81|5891.81|5926.53|5888.53|5929.81|5891.81|5926.53|5888.53|10
1609125580000|2020-12-28 03:19:40|5926.48|5888.48|5926.45|5888.45|5926.72|5888.72|5926.23|5888.23|10
1609125590000|2020-12-28 03:19:50|5926.36|5888.36|5923.03|5885.03|5926.36|5888.36|5923.03|5885.03|10
1609125600000|2020-12-28 03:20:00|5922.95|5884.95|5922.37|5884.37|5922.95|5884.95|5922.26|5884.26|10
1609125610000|2020-12-28 03:20:10|5922.03|5884.03|5916.57|5878.57|5922.03|5884.03|5916.57|5878.57|10
1609125620000|2020-12-28 03:20:20|5916.05|5878.05|5912.49|5874.49|5916.05|5878.05|5912.49|5874.49|10
1609125630000|2020-12-28 03:20:30|5912.32|5874.32|5912.24|5874.24|5912.54|5874.54|5911.78|5873.78|10
1609125640000|2020-12-28 03:20:40|5912.25|5874.25|5913.9|5875.9|5913.9|5875.9|5912.25|5874.25|10
1609125650000|2020-12-28 03:20:50|5913.45|5875.45|5913.7|5875.7|5913.7|5875.7|5913.17|5875.17|9
1609125660000|2020-12-28 03:21:00|5913.31|5875.31|5912.89|5874.89|5913.53|5875.53|5912.89|5874.89|10
1609125670000|2020-12-28 03:21:10|5912.85|5874.85|5914.99|5876.99|5914.99|5876.99|5912.85|5874.85|10
1609125680000|2020-12-28 03:21:20|5915.31|5877.31|5917.75|5879.75|5917.75|5879.75|5915.31|5877.31|10
1609125690000|2020-12-28 03:21:30|5918.03|5880.03|5916|5878|5918.11|5880.11|5916|5878|10
1609125700000|2020-12-28 03:21:40|5916.04|5878.04|5915.71|5877.71|5916.04|5878.04|5915.05|5877.05|10
1609125710000|2020-12-28 03:21:50|5915.8|5877.8|5917|5879|5917|5879|5915.8|5877.8|10
1609125720000|2020-12-28 03:22:00|5916.93|5878.93|5917.04|5879.04|5917.63|5879.63|5916.93|5878.93|10
1609125730000|2020-12-28 03:22:10|5917.08|5879.08|5914.79|5876.79|5917.08|5879.08|5914.79|5876.79|10
1609125740000|2020-12-28 03:22:20|5914.6|5876.6|5913.37|5875.37|5914.6|5876.6|5913.37|5875.37|10
1609125750000|2020-12-28 03:22:30|5913.39|5875.39|5913.55|5875.55|5913.55|5875.55|5913.09|5875.09|8
1609125760000|2020-12-28 03:22:40|5913.52|5875.52|5914.01|5876.01|5914.01|5876.01|5913.52|5875.52|9
1609125770000|2020-12-28 03:22:50|5914.03|5876.03|5912.64|5874.64|5914.57|5876.57|5912.64|5874.64|10
1609125780000|2020-12-28 03:23:00|5911.86|5873.86|5907.96|5869.96|5911.86|5873.86|5907.96|5869.96|10
1609125790000|2020-12-28 03:23:10|5907.59|5869.59|5907.32|5869.32|5907.72|5869.72|5907|5869|10
1609125800000|2020-12-28 03:23:20|5907.23|5869.23|5908.21|5870.21|5908.21|5870.21|5906.46|5868.46|9
1609125810000|2020-12-28 03:23:30|5908.09|5870.09|5909.15|5871.15|5909.42|5871.42|5908.09|5870.09|10
1609125820000|2020-12-28 03:23:40|5909.34|5871.34|5909.12|5871.12|5909.49|5871.49|5908.64|5870.64|10
1609125830000|2020-12-28 03:23:50|5909.3|5871.3|5909.12|5871.12|5909.75|5871.75|5909.12|5871.12|10
1609125840000|2020-12-28 03:24:00|5909.15|5871.15|5910.27|5872.27|5910.27|5872.27|5909.15|5871.15|10
1609125850000|2020-12-28 03:24:10|5910.37|5872.37|5910.31|5872.31|5910.68|5872.68|5910.31|5872.31|10
1609125860000|2020-12-28 03:24:20|5910.04|5872.04|5910.94|5872.94|5910.98|5872.98|5909.97|5871.97|9
1609125870000|2020-12-28 03:24:30|5910.81|5872.81|5911.83|5873.83|5911.83|5873.83|5910.81|5872.81|10
1609125880000|2020-12-28 03:24:40|5911.94|5873.94|5912.64|5874.64|5912.64|5874.64|5911.92|5873.92|10
1609125890000|2020-12-28 03:24:50|5912.63|5874.63|5914.8|5876.8|5914.8|5876.8|5912.63|5874.63|10
1609125900000|2020-12-28 03:25:00|5914.73|5876.73|5916.56|5878.56|5916.65|5878.65|5914.73|5876.73|10
1609125910000|2020-12-28 03:25:10|5916.83|5878.83|5917.61|5879.61|5917.79|5879.79|5916.83|5878.83|9
1609125920000|2020-12-28 03:25:20|5917.69|5879.69|5918.22|5880.22|5918.22|5880.22|5917.69|5879.69|10
1609125930000|2020-12-28 03:25:30|5918.32|5880.32|5918.64|5880.64|5918.64|5880.64|5918.16|5880.16|10
1609125940000|2020-12-28 03:25:40|5918.68|5880.68|5918.69|5880.69|5919.14|5881.14|5918.66|5880.66|10
1609125950000|2020-12-28 03:25:50|5918.62|5880.62|5918.49|5880.49|5918.83|5880.83|5918.49|5880.49|10
1609125960000|2020-12-28 03:26:00|5918.37|5880.37|5919.26|5881.26|5919.26|5881.26|5918.19|5880.19|10
1609125970000|2020-12-28 03:26:10|5919.21|5881.21|5918.86|5880.86|5919.36|5881.36|5918.86|5880.86|9
1609125980000|2020-12-28 03:26:20|5918.77|5880.77|5918.17|5880.17|5918.77|5880.77|5918.17|5880.17|10
1609125990000|2020-12-28 03:26:30|5917.93|5879.93|5917.77|5879.77|5918.01|5880.01|5917.62|5879.62|10
1609126000000|2020-12-28 03:26:40|5917.67|5879.67|5918.39|5880.39|5918.39|5880.39|5917.63|5879.63|10
1609126010000|2020-12-28 03:26:50|5918.49|5880.49|5919.15|5881.15|5919.58|5881.58|5918.49|5880.49|10
1609126020000|2020-12-28 03:27:00|5919.11|5881.11|5918.77|5880.77|5919.11|5881.11|5918.72|5880.72|10
1609126030000|2020-12-28 03:27:10|5919.22|5881.22|5921.88|5883.88|5921.88|5883.88|5919.22|5881.22|10
1609126040000|2020-12-28 03:27:20|5921.92|5883.92|5924.91|5886.91|5924.91|5886.91|5921.92|5883.92|10
1609126050000|2020-12-28 03:27:30|5925.46|5887.46|5927.63|5889.63|5927.63|5889.63|5925.46|5887.46|10
1609126060000|2020-12-28 03:27:40|5927.5|5889.5|5928.8|5890.8|5928.8|5890.8|5927.5|5889.5|10
1609126070000|2020-12-28 03:27:50|5928.71|5890.71|5932.18|5894.18|5932.18|5894.18|5928.71|5890.71|10
1609126080000|2020-12-28 03:28:00|5933.04|5895.04|5936.34|5898.34|5936.38|5898.38|5933.04|5895.04|10
1609126090000|2020-12-28 03:28:10|5936.35|5898.35|5937.56|5899.56|5937.56|5899.56|5936.03|5898.03|9
1609126100000|2020-12-28 03:28:20|5937.64|5899.64|5935.83|5897.83|5937.77|5899.77|5935.68|5897.68|10
1609126110000|2020-12-28 03:28:30|5935.84|5897.84|5934.79|5896.79|5935.95|5897.95|5934.79|5896.79|9
1609126120000|2020-12-28 03:28:40|5934.95|5896.95|5935.45|5897.45|5936.27|5898.27|5934.79|5896.79|9
1609126130000|2020-12-28 03:28:50|5935.17|5897.17|5935.12|5897.12|5935.56|5897.56|5935.09|5897.09|10
1609126140000|2020-12-28 03:29:00|5935.02|5897.02|5934.81|5896.81|5935.34|5897.34|5934.76|5896.76|10
1609126150000|2020-12-28 03:29:10|5934.83|5896.83|5932.73|5894.73|5934.83|5896.83|5932.73|5894.73|10
1609126160000|2020-12-28 03:29:20|5932.65|5894.65|5931.93|5893.93|5932.69|5894.69|5931.93|5893.93|10
1609126170000|2020-12-28 03:29:30|5931.8|5893.8|5930.46|5892.46|5931.8|5893.8|5930.29|5892.29|10
1609126180000|2020-12-28 03:29:40|5930.37|5892.37|5930.12|5892.12|5930.37|5892.37|5930.01|5892.01|9
1609126190000|2020-12-28 03:29:50|5930.36|5892.36|5932.29|5894.29|5932.29|5894.29|5930.2|5892.2|10
1609126200000|2020-12-28 03:30:00|5932.3|5894.3|5934.03|5896.03|5934.07|5896.07|5932.3|5894.3|10
1609126210000|2020-12-28 03:30:10|5933.88|5895.88|5934.98|5896.98|5934.98|5896.98|5933.88|5895.88|9
1609126220000|2020-12-28 03:30:20|5934.96|5896.96|5937.51|5899.51|5937.51|5899.51|5934.96|5896.96|10
1609126230000|2020-12-28 03:30:30|5938.05|5900.05|5938.7|5900.7|5939.12|5901.12|5938.05|5900.05|10
1609126240000|2020-12-28 03:30:40|5938.34|5900.34|5937.6|5899.6|5938.43|5900.43|5937.6|5899.6|10
1609126250000|2020-12-28 03:30:50|5937.62|5899.62|5936.18|5898.18|5937.62|5899.62|5935.97|5897.97|10
1609126260000|2020-12-28 03:31:00|5935.78|5897.78|5935.52|5897.52|5935.95|5897.95|5935.52|5897.52|9
1609126270000|2020-12-28 03:31:10|5935.58|5897.58|5934.2|5896.2|5935.61|5897.61|5934.2|5896.2|10
1609126280000|2020-12-28 03:31:20|5934.36|5896.36|5935.12|5897.12|5935.12|5897.12|5934.3|5896.3|10
1609126290000|2020-12-28 03:31:30|5935.25|5897.25|5937.3|5899.3|5937.3|5899.3|5935.25|5897.25|10
1609126300000|2020-12-28 03:31:40|5937.61|5899.61|5938.23|5900.23|5938.35|5900.35|5937.61|5899.61|10
1609126310000|2020-12-28 03:31:50|5938.45|5900.45|5939.64|5901.64|5939.64|5901.64|5938.43|5900.43|9
1609126320000|2020-12-28 03:32:00|5939.53|5901.53|5941|5903|5941|5903|5939.53|5901.53|10
1609126330000|2020-12-28 03:32:10|5941.3|5903.3|5941.52|5903.52|5941.68|5903.68|5940.98|5902.98|10
1609126340000|2020-12-28 03:32:20|5941.48|5903.48|5943.08|5905.08|5943.18|5905.18|5941.48|5903.48|10
1609126350000|2020-12-28 03:32:30|5943.47|5905.47|5945.72|5907.72|5945.72|5907.72|5943.47|5905.47|10
1609126360000|2020-12-28 03:32:40|5945.93|5907.93|5946.41|5908.41|5946.41|5908.41|5945.88|5907.88|9
1609126370000|2020-12-28 03:32:50|5946.82|5908.82|5947.54|5909.54|5947.75|5909.75|5946.82|5908.82|10
1609126380000|2020-12-28 03:33:00|5947.6|5909.6|5949.4|5911.4|5949.84|5911.84|5947.6|5909.6|9
1609126390000|2020-12-28 03:33:10|5948.97|5910.97|5946.53|5908.53|5948.97|5910.97|5946.53|5908.53|10
1609126400000|2020-12-28 03:33:20|5946.69|5908.69|5946.47|5908.47|5947.02|5909.02|5946.47|5908.47|10
1609126410000|2020-12-28 03:33:30|5946.55|5908.55|5946.17|5908.17|5946.55|5908.55|5945.9|5907.9|10
1609126420000|2020-12-28 03:33:40|5946.49|5908.49|5950.18|5912.18|5950.18|5912.18|5946.49|5908.49|10
1609126430000|2020-12-28 03:33:50|5950.23|5912.23|5952.86|5914.86|5952.86|5914.86|5950.23|5912.23|10
1609126440000|2020-12-28 03:34:00|5952.9|5914.9|5951.62|5913.62|5953.01|5915.01|5951.53|5913.53|10
1609126450000|2020-12-28 03:34:10|5951.44|5913.44|5951.11|5913.11|5951.44|5913.44|5950.81|5912.81|9
1609126460000|2020-12-28 03:34:20|5951.23|5913.23|5952.28|5914.28|5952.28|5914.28|5951.23|5913.23|10
1609126470000|2020-12-28 03:34:30|5952.34|5914.34|5952.23|5914.23|5952.41|5914.41|5952.2|5914.2|10
1609126480000|2020-12-28 03:34:40|5951.85|5913.85|5950.69|5912.69|5951.95|5913.95|5950.69|5912.69|8
1609126490000|2020-12-28 03:34:50|5949.91|5911.91|5945.21|5907.21|5949.91|5911.91|5945.21|5907.21|10
1609126500000|2020-12-28 03:35:00|5944.86|5906.86|5945.42|5907.42|5945.42|5907.42|5944.1|5906.1|10
1609126510000|2020-12-28 03:35:10|5945.62|5907.62|5947.94|5909.94|5948.17|5910.17|5945.62|5907.62|10
1609126520000|2020-12-28 03:35:20|5948.44|5910.44|5950.44|5912.44|5950.44|5912.44|5948.44|5910.44|10
1609126530000|2020-12-28 03:35:30|5950.38|5912.38|5951.46|5913.46|5951.46|5913.46|5950.38|5912.38|10
1609126540000|2020-12-28 03:35:40|5952|5914|5952.29|5914.29|5952.4|5914.4|5951.91|5913.91|10
1609126550000|2020-12-28 03:35:50|5952.34|5914.34|5953.51|5915.51|5953.51|5915.51|5952.34|5914.34|10
1609126560000|2020-12-28 03:36:00|5953.72|5915.72|5953.72|5915.72|5954.07|5916.07|5953.66|5915.66|10
1609126570000|2020-12-28 03:36:10|5953.88|5915.88|5953.97|5915.97|5954.07|5916.07|5953.87|5915.87|9
1609126580000|2020-12-28 03:36:20|5954.08|5916.08|5956.4|5918.4|5956.4|5918.4|5954.08|5916.08|10
1609126590000|2020-12-28 03:36:30|5956.81|5918.81|5956.79|5918.79|5957|5919|5956.77|5918.77|10
1609126600000|2020-12-28 03:36:40|5956.86|5918.86|5958.45|5920.45|5958.45|5920.45|5956.68|5918.68|9
1609126610000|2020-12-28 03:36:50|5958.56|5920.56|5959.64|5921.64|5959.64|5921.64|5958.56|5920.56|10
1609126620000|2020-12-28 03:37:00|5960.12|5922.12|5959.75|5921.75|5960.27|5922.27|5959.7|5921.7|9
1609126630000|2020-12-28 03:37:10|5960.15|5922.15|5959.57|5921.57|5960.22|5922.22|5959.57|5921.57|9
1609126640000|2020-12-28 03:37:20|5959.35|5921.35|5958.75|5920.75|5959.59|5921.59|5958.7|5920.7|10
1609126650000|2020-12-28 03:37:30|5959.2|5921.2|5958.86|5920.86|5959.66|5921.66|5958.86|5920.86|10
1609126660000|2020-12-28 03:37:40|5958.96|5920.96|5959.69|5921.69|5959.69|5921.69|5958.96|5920.96|9
1609126670000|2020-12-28 03:37:50|5959.75|5921.75|5959.7|5921.7|5959.75|5921.75|5959.48|5921.48|10
1609126680000|2020-12-28 03:38:00|5959.93|5921.93|5961.18|5923.18|5961.36|5923.36|5959.93|5921.93|10
1609126690000|2020-12-28 03:38:10|5961.21|5923.21|5961.25|5923.25|5961.25|5923.25|5960.82|5922.82|10
1609126700000|2020-12-28 03:38:20|5961.26|5923.26|5962.32|5924.32|5962.5|5924.5|5961.26|5923.26|10
1609126710000|2020-12-28 03:38:30|5962.34|5924.34|5964.05|5926.05|5964.28|5926.28|5962.34|5924.34|10
1609126720000|2020-12-28 03:38:40|5964.13|5926.13|5963.76|5925.76|5964.17|5926.17|5963.64|5925.64|9
1609126730000|2020-12-28 03:38:50|5963.92|5925.92|5964.19|5926.19|5964.19|5926.19|5963.88|5925.88|8
1609126740000|2020-12-28 03:39:00|5964.35|5926.35|5963.73|5925.73|5964.35|5926.35|5963.73|5925.73|10
1609126750000|2020-12-28 03:39:10|5963.48|5925.48|5962.31|5924.31|5963.48|5925.48|5961.92|5923.92|10
1609126760000|2020-12-28 03:39:20|5962.37|5924.37|5961.75|5923.75|5962.55|5924.55|5961.62|5923.62|10
1609126770000|2020-12-28 03:39:30|5961.65|5923.65|5961.67|5923.67|5962.01|5924.01|5961.29|5923.29|10
1609126780000|2020-12-28 03:39:40|5961.64|5923.64|5961.44|5923.44|5961.64|5923.64|5960.99|5922.99|10
1609126790000|2020-12-28 03:39:50|5961.57|5923.57|5961.48|5923.48|5961.57|5923.57|5961.16|5923.16|10
1609126800000|2020-12-28 03:40:00|5961.22|5923.22|5960.06|5922.06|5961.22|5923.22|5960.06|5922.06|10
1609126810000|2020-12-28 03:40:10|5960.09|5922.09|5959.87|5921.87|5960.35|5922.35|5959.87|5921.87|10
1609126820000|2020-12-28 03:40:20|5959.76|5921.76|5959.32|5921.32|5959.76|5921.76|5959.26|5921.26|10
1609126830000|2020-12-28 03:40:30|5959.23|5921.23|5959.22|5921.22|5959.32|5921.32|5959.21|5921.21|9
1609126840000|2020-12-28 03:40:40|5959.11|5921.11|5957.84|5919.84|5959.11|5921.11|5957.84|5919.84|10
1609126850000|2020-12-28 03:40:50|5957.7|5919.7|5956.05|5918.05|5957.7|5919.7|5956.05|5918.05|10
1609126860000|2020-12-28 03:41:00|5955.38|5917.38|5954.59|5916.59|5955.41|5917.41|5954.59|5916.59|10
1609126870000|2020-12-28 03:41:10|5954.36|5916.36|5954.76|5916.76|5954.76|5916.76|5954.09|5916.09|9
1609126880000|2020-12-28 03:41:20|5955.01|5917.01|5954.62|5916.62|5955.03|5917.03|5954.62|5916.62|8
1609126890000|2020-12-28 03:41:30|5954.89|5916.89|5955.26|5917.26|5955.51|5917.51|5954.77|5916.77|8
1609126900000|2020-12-28 03:41:40|5955.1|5917.1|5950.95|5912.95|5955.1|5917.1|5950.95|5912.95|10
1609126910000|2020-12-28 03:41:50|5950.98|5912.98|5947.8|5909.8|5950.98|5912.98|5947.78|5909.78|10
1609126920000|2020-12-28 03:42:00|5949.64|5911.64|5949.63|5911.63|5951.26|5913.26|5949.44|5911.44|10
1609126930000|2020-12-28 03:42:10|5948.84|5910.84|5949.37|5911.37|5949.74|5911.74|5947.9|5909.9|10
1609126940000|2020-12-28 03:42:20|5949.27|5911.27|5951.31|5913.31|5951.31|5913.31|5949.18|5911.18|10
1609126950000|2020-12-28 03:42:30|5951.3|5913.3|5952.95|5914.95|5952.95|5914.95|5951.3|5913.3|10
1609126960000|2020-12-28 03:42:40|5953.32|5915.32|5954.97|5916.97|5954.97|5916.97|5953.32|5915.32|9
1609126970000|2020-12-28 03:42:50|5955.1|5917.1|5954.78|5916.78|5955.1|5917.1|5954.75|5916.75|10
1609126980000|2020-12-28 03:43:00|5954.72|5916.72|5955.15|5917.15|5955.15|5917.15|5954.54|5916.54|10
1609126990000|2020-12-28 03:43:10|5954.97|5916.97|5955.25|5917.25|5955.27|5917.27|5954.85|5916.85|10
1609127000000|2020-12-28 03:43:20|5955.22|5917.22|5955.79|5917.79|5955.93|5917.93|5955.19|5917.19|9
1609127010000|2020-12-28 03:43:30|5955.87|5917.87|5955.76|5917.76|5955.95|5917.95|5955.6|5917.6|8
1609127020000|2020-12-28 03:43:40|5955.81|5917.81|5954.94|5916.94|5955.81|5917.81|5954.94|5916.94|10
1609127030000|2020-12-28 03:43:50|5954.84|5916.84|5953.61|5915.61|5954.84|5916.84|5953.61|5915.61|9
1609127040000|2020-12-28 03:44:00|5953.64|5915.64|5954.53|5916.53|5954.53|5916.53|5953.57|5915.57|10
1609127050000|2020-12-28 03:44:10|5954.54|5916.54|5956.5|5918.5|5956.5|5918.5|5954.54|5916.54|10
1609127060000|2020-12-28 03:44:20|5956.36|5918.36|5957.17|5919.17|5957.17|5919.17|5956.36|5918.36|10
1609127070000|2020-12-28 03:44:30|5957.44|5919.44|5960.9|5922.9|5960.9|5922.9|5957.37|5919.37|10
1609127080000|2020-12-28 03:44:40|5961.52|5923.52|5962.95|5924.95|5962.95|5924.95|5961.52|5923.52|10
1609127090000|2020-12-28 03:44:50|5962.94|5924.94|5961.46|5923.46|5962.94|5924.94|5961.28|5923.28|10
1609127100000|2020-12-28 03:45:00|5961.58|5923.58|5961.81|5923.81|5961.85|5923.85|5961.32|5923.32|10
1609127110000|2020-12-28 03:45:10|5961.68|5923.68|5959.96|5921.96|5961.68|5923.68|5959.96|5921.96|10
1609127120000|2020-12-28 03:45:20|5959.71|5921.71|5956.75|5918.75|5959.71|5921.71|5956.75|5918.75|9
1609127130000|2020-12-28 03:45:30|5956.73|5918.73|5955.39|5917.39|5956.73|5918.73|5955.39|5917.39|10
1609127140000|2020-12-28 03:45:40|5955.47|5917.47|5955.84|5917.84|5955.97|5917.97|5955.47|5917.47|10
1609127150000|2020-12-28 03:45:50|5955.75|5917.75|5955.96|5917.96|5956.01|5918.01|5955.75|5917.75|9
1609127160000|2020-12-28 03:46:00|5955.89|5917.89|5955.87|5917.87|5956.05|5918.05|5955.79|5917.79|10
1609127170000|2020-12-28 03:46:10|5955.57|5917.57|5951.88|5913.88|5955.57|5917.57|5951.88|5913.88|10
1609127180000|2020-12-28 03:46:20|5951.79|5913.79|5951.63|5913.63|5951.79|5913.79|5951.35|5913.35|9
1609127190000|2020-12-28 03:46:30|5951.69|5913.69|5951.74|5913.74|5951.74|5913.74|5951.13|5913.13|9
1609127200000|2020-12-28 03:46:40|5951.73|5913.73|5951.53|5913.53|5951.89|5913.89|5951.49|5913.49|10
1609127210000|2020-12-28 03:46:50|5951.49|5913.49|5951.59|5913.59|5951.64|5913.64|5951.44|5913.44|10
1609127220000|2020-12-28 03:47:00|5951.5|5913.5|5951.02|5913.02|5951.65|5913.65|5951.02|5913.02|10
1609127230000|2020-12-28 03:47:10|5951.03|5913.03|5952.66|5914.66|5952.66|5914.66|5951.03|5913.03|10
1609127240000|2020-12-28 03:47:20|5953.14|5915.14|5950.15|5912.15|5953.14|5915.14|5950.15|5912.15|9
1609127250000|2020-12-28 03:47:30|5950.12|5912.12|5948.83|5910.83|5950.12|5912.12|5948.83|5910.83|10
1609127260000|2020-12-28 03:47:40|5948.84|5910.84|5949.19|5911.19|5949.19|5911.19|5948.41|5910.41|10
1609127270000|2020-12-28 03:47:50|5948.96|5910.96|5949.58|5911.58|5949.58|5911.58|5948.91|5910.91|9
1609127280000|2020-12-28 03:48:00|5949.74|5911.74|5950.24|5912.24|5950.31|5912.31|5949.74|5911.74|10
1609127290000|2020-12-28 03:48:10|5950.22|5912.22|5948.68|5910.68|5950.22|5912.22|5948.57|5910.57|10
1609127300000|2020-12-28 03:48:20|5948.53|5910.53|5947.67|5909.67|5948.63|5910.63|5947.67|5909.67|9
1609127310000|2020-12-28 03:48:30|5947.73|5909.73|5947.05|5909.05|5947.73|5909.73|5947.05|5909.05|10
1609127320000|2020-12-28 03:48:40|5947.2|5909.2|5947.46|5909.46|5947.56|5909.56|5947.16|5909.16|10
1609127330000|2020-12-28 03:48:50|5947.43|5909.43|5947.29|5909.29|5947.56|5909.56|5947.25|5909.25|9
1609127340000|2020-12-28 03:49:00|5947.21|5909.21|5947.39|5909.39|5947.39|5909.39|5947.02|5909.02|10
1609127350000|2020-12-28 03:49:10|5947.28|5909.28|5948.11|5910.11|5948.11|5910.11|5947.28|5909.28|9
1609127360000|2020-12-28 03:49:20|5948.17|5910.17|5947.59|5909.59|5948.2|5910.2|5947.59|5909.59|10
1609127370000|2020-12-28 03:49:30|5947.58|5909.58|5947.41|5909.41|5947.58|5909.58|5947.12|5909.12|10
1609127380000|2020-12-28 03:49:40|5947.46|5909.46|5948.18|5910.18|5948.18|5910.18|5947.46|5909.46|10
1609127390000|2020-12-28 03:49:50|5948.08|5910.08|5947.73|5909.73|5948.21|5910.21|5947.73|5909.73|8
1609127400000|2020-12-28 03:50:00|5947.8|5909.8|5947.37|5909.37|5947.83|5909.83|5947.37|5909.37|9
1609127410000|2020-12-28 03:50:10|5947.55|5909.55|5946.26|5908.26|5947.55|5909.55|5946.26|5908.26|8
1609127420000|2020-12-28 03:50:20|5946.38|5908.38|5945|5907|5946.38|5908.38|5945|5907|9
1609127430000|2020-12-28 03:50:30|5944.89|5906.89|5944.3|5906.3|5944.89|5906.89|5944.09|5906.09|10
1609127440000|2020-12-28 03:50:40|5944.25|5906.25|5943.28|5905.28|5944.26|5906.26|5943.28|5905.28|10
1609127450000|2020-12-28 03:50:50|5943.13|5905.13|5943.98|5905.98|5943.98|5905.98|5942.68|5904.68|10
1609127460000|2020-12-28 03:51:00|5944.01|5906.01|5945.11|5907.11|5945.11|5907.11|5944.01|5906.01|10
1609127470000|2020-12-28 03:51:10|5945.15|5907.15|5947.04|5909.04|5947.04|5909.04|5945.15|5907.15|10
1609127480000|2020-12-28 03:51:20|5947.08|5909.08|5948.27|5910.27|5948.27|5910.27|5947.08|5909.08|10
1609127490000|2020-12-28 03:51:30|5948.74|5910.74|5950.31|5912.31|5950.38|5912.38|5948.74|5910.74|10
1609127500000|2020-12-28 03:51:40|5950.27|5912.27|5950.71|5912.71|5950.71|5912.71|5950.27|5912.27|10
1609127510000|2020-12-28 03:51:50|5950.76|5912.76|5950.18|5912.18|5950.76|5912.76|5950.18|5912.18|9
1609127520000|2020-12-28 03:52:00|5950.07|5912.07|5950.52|5912.52|5950.54|5912.54|5949.89|5911.89|9
1609127530000|2020-12-28 03:52:10|5950.56|5912.56|5950.57|5912.57|5951.21|5913.21|5950.56|5912.56|9
1609127540000|2020-12-28 03:52:20|5950.19|5912.19|5949.6|5911.6|5950.19|5912.19|5949.49|5911.49|9
1609127550000|2020-12-28 03:52:30|5949.84|5911.84|5950.84|5912.84|5950.84|5912.84|5949.65|5911.65|10
1609127560000|2020-12-28 03:52:40|5950.97|5912.97|5950.82|5912.82|5950.97|5912.97|5950.64|5912.64|9
1609127570000|2020-12-28 03:52:50|5950.63|5912.63|5950.22|5912.22|5950.63|5912.63|5950.16|5912.16|8
1609127580000|2020-12-28 03:53:00|5950.16|5912.16|5951.94|5913.94|5951.94|5913.94|5950.16|5912.16|10
1609127590000|2020-12-28 03:53:10|5952.16|5914.16|5953.9|5915.9|5953.9|5915.9|5952.16|5914.16|10
1609127600000|2020-12-28 03:53:20|5953.96|5915.96|5953.37|5915.37|5954.49|5916.49|5953.37|5915.37|10
1609127610000|2020-12-28 03:53:30|5953.39|5915.39|5952.49|5914.49|5953.55|5915.55|5952.35|5914.35|10
1609127620000|2020-12-28 03:53:40|5952.43|5914.43|5950.51|5912.51|5952.43|5914.43|5950.47|5912.47|9
1609127630000|2020-12-28 03:53:50|5950.58|5912.58|5949.89|5911.89|5950.64|5912.64|5949.75|5911.75|10
1609127640000|2020-12-28 03:54:00|5949.8|5911.8|5949.42|5911.42|5949.8|5911.8|5949.42|5911.42|8
1609127650000|2020-12-28 03:54:10|5949.32|5911.32|5949.05|5911.05|5949.65|5911.65|5949.05|5911.05|10
1609127660000|2020-12-28 03:54:20|5949|5911|5946.98|5908.98|5949|5911|5946.98|5908.98|10
1609127670000|2020-12-28 03:54:30|5947.25|5909.25|5948.44|5910.44|5948.96|5910.96|5947.25|5909.25|10
1609127680000|2020-12-28 03:54:40|5948.65|5910.65|5948.44|5910.44|5948.78|5910.78|5948.44|5910.44|9
1609127690000|2020-12-28 03:54:50|5948.34|5910.34|5947.35|5909.35|5948.34|5910.34|5947.25|5909.25|10
1609127700000|2020-12-28 03:55:00|5947.29|5909.29|5947.03|5909.03|5947.29|5909.29|5946.97|5908.97|10
1609127710000|2020-12-28 03:55:10|5946.94|5908.94|5946.25|5908.25|5947.06|5909.06|5946.25|5908.25|10
1609127720000|2020-12-28 03:55:20|5946.17|5908.17|5944.61|5906.61|5946.17|5908.17|5944.61|5906.61|10
1609127730000|2020-12-28 03:55:30|5944.32|5906.32|5942.79|5904.79|5944.32|5906.32|5942.75|5904.75|9
1609127740000|2020-12-28 03:55:40|5942.78|5904.78|5942.62|5904.62|5943.28|5905.28|5942.62|5904.62|10
1609127750000|2020-12-28 03:55:50|5942.5|5904.5|5942.25|5904.25|5942.5|5904.5|5942|5904|10
1609127760000|2020-12-28 03:56:00|5942.23|5904.23|5942.98|5904.98|5942.98|5904.98|5942.23|5904.23|10
1609127770000|2020-12-28 03:56:10|5942.97|5904.97|5944.17|5906.17|5944.17|5906.17|5942.97|5904.97|10
1609127780000|2020-12-28 03:56:20|5944.38|5906.38|5945.08|5907.08|5945.08|5907.08|5944.37|5906.37|9
1609127790000|2020-12-28 03:56:30|5945.09|5907.09|5946.21|5908.21|5946.21|5908.21|5945.09|5907.09|9
1609127800000|2020-12-28 03:56:40|5946.44|5908.44|5946.93|5908.93|5947.01|5909.01|5946.44|5908.44|8
1609127810000|2020-12-28 03:56:50|5947.26|5909.26|5947.34|5909.34|5947.34|5909.34|5946.82|5908.82|10
1609127820000|2020-12-28 03:57:00|5947.44|5909.44|5949.41|5911.41|5949.41|5911.41|5947.44|5909.44|10
1609127830000|2020-12-28 03:57:10|5949.52|5911.52|5949.84|5911.84|5949.9|5911.9|5949.52|5911.52|10
1609127840000|2020-12-28 03:57:20|5950.34|5912.34|5951.33|5913.33|5951.33|5913.33|5950.34|5912.34|9
1609127850000|2020-12-28 03:57:30|5951.71|5913.71|5953.97|5915.97|5953.97|5915.97|5951.64|5913.64|10
1609127860000|2020-12-28 03:57:40|5955.15|5917.15|5959.34|5921.34|5959.34|5921.34|5954.88|5916.88|10
1609127870000|2020-12-28 03:57:50|5959.52|5921.52|5961.57|5923.57|5961.57|5923.57|5959.52|5921.52|10
1609127880000|2020-12-28 03:58:00|5961.52|5923.52|5963.37|5925.37|5963.37|5925.37|5961.42|5923.42|10
1609127890000|2020-12-28 03:58:10|5963.52|5925.52|5963.77|5925.77|5964.56|5926.56|5963.52|5925.52|10
1609127900000|2020-12-28 03:58:20|5963.84|5925.84|5963.51|5925.51|5963.98|5925.98|5963.49|5925.49|10
1609127910000|2020-12-28 03:58:30|5963.69|5925.69|5964.6|5926.6|5964.69|5926.69|5963.61|5925.61|10
1609127920000|2020-12-28 03:58:40|5964.18|5926.18|5965.46|5927.46|5965.46|5927.46|5964.18|5926.18|10
1609127930000|2020-12-28 03:58:50|5965.53|5927.53|5965.33|5927.33|5965.53|5927.53|5964.66|5926.66|10
1609127940000|2020-12-28 03:59:00|5965.12|5927.12|5963.48|5925.48|5965.13|5927.13|5963.35|5925.35|10
1609127950000|2020-12-28 03:59:10|5963.9|5925.9|5964.47|5926.47|5964.47|5926.47|5963.9|5925.9|7
1609127960000|2020-12-28 03:59:20|5964.64|5926.64|5964.76|5926.76|5964.76|5926.76|5964.52|5926.52|10
1609127970000|2020-12-28 03:59:30|5964.53|5926.53|5963.44|5925.44|5964.62|5926.62|5963.44|5925.44|10
1609127980000|2020-12-28 03:59:40|5963.16|5925.16|5963.96|5925.96|5964.13|5926.13|5962.87|5924.87|10
1609127990000|2020-12-28 03:59:50|5963.98|5925.98|5962.97|5924.97|5964.15|5926.15|5962.97|5924.97|10
1609128000000|2020-12-28 04:00:00|5962.69|5924.69|5962.16|5924.16|5962.76|5924.76|5962|5924|10
1609128010000|2020-12-28 04:00:10|5962.51|5924.51|5963.33|5925.33|5963.52|5925.52|5962.42|5924.42|10
1609128020000|2020-12-28 04:00:20|5963.26|5925.26|5962.72|5924.72|5963.26|5925.26|5962.72|5924.72|10
1609128030000|2020-12-28 04:00:30|5962.6|5924.6|5961.11|5923.11|5962.6|5924.6|5961.11|5923.11|10
1609128040000|2020-12-28 04:00:40|5960.74|5922.74|5960.08|5922.08|5960.76|5922.76|5960.08|5922.08|10
1609128050000|2020-12-28 04:00:50|5959.96|5921.96|5958.62|5920.62|5960.03|5922.03|5958.62|5920.62|10
1609128060000|2020-12-28 04:01:00|5958.41|5920.41|5957.11|5919.11|5958.41|5920.41|5957.11|5919.11|10
1609128070000|2020-12-28 04:01:10|5957.24|5919.24|5955.15|5917.15|5957.24|5919.24|5955.15|5917.15|9
1609128080000|2020-12-28 04:01:20|5954.64|5916.64|5951.42|5913.42|5954.72|5916.72|5951.42|5913.42|10
1609128090000|2020-12-28 04:01:30|5951.12|5913.12|5950.21|5912.21|5951.14|5913.14|5950.21|5912.21|10
1609128100000|2020-12-28 04:01:40|5950.24|5912.24|5949.26|5911.26|5950.24|5912.24|5949.26|5911.26|10
1609128110000|2020-12-28 04:01:50|5948.63|5910.63|5947.08|5909.08|5948.63|5910.63|5946.96|5908.96|9
1609128120000|2020-12-28 04:02:00|5947.42|5909.42|5949.7|5911.7|5949.7|5911.7|5947.42|5909.42|10
1609128130000|2020-12-28 04:02:10|5949.94|5911.94|5948.36|5910.36|5950.16|5912.16|5948.36|5910.36|10
1609128140000|2020-12-28 04:02:20|5948.3|5910.3|5947.36|5909.36|5948.3|5910.3|5947.24|5909.24|10
1609128150000|2020-12-28 04:02:30|5947.4|5909.4|5946.33|5908.33|5947.56|5909.56|5946.33|5908.33|9
1609128160000|2020-12-28 04:02:40|5946.16|5908.16|5945.55|5907.55|5946.16|5908.16|5945.03|5907.03|10
1609128170000|2020-12-28 04:02:50|5945.11|5907.11|5942.43|5904.43|5945.18|5907.18|5942.43|5904.43|10
1609128180000|2020-12-28 04:03:00|5941.75|5903.75|5941.07|5903.07|5941.75|5903.75|5940.27|5902.27|10
1609128190000|2020-12-28 04:03:10|5940.77|5902.77|5940.85|5902.85|5941.15|5903.15|5940.32|5902.32|10
1609128200000|2020-12-28 04:03:20|5940.67|5902.67|5939.68|5901.68|5940.67|5902.67|5939.68|5901.68|10
1609128210000|2020-12-28 04:03:30|5939.62|5901.62|5939.36|5901.36|5939.82|5901.82|5939.36|5901.36|10
1609128220000|2020-12-28 04:03:40|5939.48|5901.48|5938|5900|5939.6|5901.6|5938|5900|10
1609128230000|2020-12-28 04:03:50|5937.63|5899.63|5937.85|5899.85|5937.97|5899.97|5937.63|5899.63|10
1609128240000|2020-12-28 04:04:00|5937.87|5899.87|5936.08|5898.08|5937.87|5899.87|5936.08|5898.08|9
1609128250000|2020-12-28 04:04:10|5936.35|5898.35|5935.71|5897.71|5936.35|5898.35|5935.71|5897.71|10
1609128260000|2020-12-28 04:04:20|5935.41|5897.41|5935.93|5897.93|5935.93|5897.93|5935.41|5897.41|9
1609128270000|2020-12-28 04:04:30|5936.62|5898.62|5938.93|5900.93|5938.97|5900.97|5936.62|5898.62|10
1609128280000|2020-12-28 04:04:40|5938.96|5900.96|5937.82|5899.82|5938.96|5900.96|5937.82|5899.82|10
1609128290000|2020-12-28 04:04:50|5937.81|5899.81|5937.88|5899.88|5937.88|5899.88|5937.43|5899.43|10
1609128300000|2020-12-28 04:05:00|5938.11|5900.11|5938.85|5900.85|5938.85|5900.85|5938.11|5900.11|10
1609128310000|2020-12-28 04:05:10|5938.8|5900.8|5937.12|5899.12|5938.8|5900.8|5937.12|5899.12|9
1609128320000|2020-12-28 04:05:20|5936.83|5898.83|5936.07|5898.07|5936.83|5898.83|5936.07|5898.07|10
1609128330000|2020-12-28 04:05:30|5936.04|5898.04|5934.75|5896.75|5936.04|5898.04|5934.67|5896.67|10
1609128340000|2020-12-28 04:05:40|5934.49|5896.49|5933.78|5895.78|5934.49|5896.49|5933.73|5895.73|10
1609128350000|2020-12-28 04:05:50|5933.73|5895.73|5932.11|5894.11|5933.73|5895.73|5932.08|5894.08|10
1609128360000|2020-12-28 04:06:00|5932.22|5894.22|5932.2|5894.2|5932.24|5894.24|5931.6|5893.6|10
1609128370000|2020-12-28 04:06:10|5932.14|5894.14|5933.51|5895.51|5933.66|5895.66|5932.14|5894.14|9
1609128380000|2020-12-28 04:06:20|5933.46|5895.46|5933.52|5895.52|5933.52|5895.52|5932.67|5894.67|10
1609128390000|2020-12-28 04:06:30|5933.19|5895.19|5933.9|5895.9|5933.9|5895.9|5933.06|5895.06|10
1609128400000|2020-12-28 04:06:40|5933.94|5895.94|5934.2|5896.2|5934.31|5896.31|5933.94|5895.94|9
1609128410000|2020-12-28 04:06:50|5934.28|5896.28|5933.88|5895.88|5934.32|5896.32|5933.88|5895.88|10
1609128420000|2020-12-28 04:07:00|5933.83|5895.83|5933.14|5895.14|5933.83|5895.83|5932.94|5894.94|9
1609128430000|2020-12-28 04:07:10|5933|5895|5932.31|5894.31|5933.03|5895.03|5932.28|5894.28|9
1609128440000|2020-12-28 04:07:20|5932.24|5894.24|5931.37|5893.37|5932.28|5894.28|5931.37|5893.37|10
1609128450000|2020-12-28 04:07:30|5931.25|5893.25|5929.76|5891.76|5931.26|5893.26|5929.76|5891.76|10
1609128460000|2020-12-28 04:07:40|5929.38|5891.38|5925.32|5887.32|5929.38|5891.38|5925.32|5887.32|10
1609128470000|2020-12-28 04:07:50|5924.94|5886.94|5923.48|5885.48|5924.94|5886.94|5923.16|5885.16|10
1609128480000|2020-12-28 04:08:00|5924.1|5886.1|5927.01|5889.01|5927.01|5889.01|5924.1|5886.1|10
1609128490000|2020-12-28 04:08:10|5927.04|5889.04|5929.61|5891.61|5929.84|5891.84|5927.04|5889.04|10
1609128500000|2020-12-28 04:08:20|5929.81|5891.81|5931.08|5893.08|5931.5|5893.5|5929.81|5891.81|9
1609128510000|2020-12-28 04:08:30|5931.13|5893.13|5930.28|5892.28|5931.13|5893.13|5930.08|5892.08|10
1609128520000|2020-12-28 04:08:40|5930.31|5892.31|5930.02|5892.02|5930.45|5892.45|5930|5892|9
1609128530000|2020-12-28 04:08:50|5929.82|5891.82|5931.25|5893.25|5931.25|5893.25|5929.71|5891.71|10
1609128540000|2020-12-28 04:09:00|5931.45|5893.45|5931.83|5893.83|5932.02|5894.02|5931.34|5893.34|10
1609128550000|2020-12-28 04:09:10|5931.6|5893.6|5931.12|5893.12|5931.6|5893.6|5930.52|5892.52|8
1609128560000|2020-12-28 04:09:20|5931.39|5893.39|5932.64|5894.64|5932.64|5894.64|5931.39|5893.39|9
1609128570000|2020-12-28 04:09:30|5932.66|5894.66|5931.11|5893.11|5932.66|5894.66|5931.11|5893.11|10
1609128580000|2020-12-28 04:09:40|5931.03|5893.03|5930.33|5892.33|5931.03|5893.03|5930.33|5892.33|10
1609128590000|2020-12-28 04:09:50|5930.26|5892.26|5929.62|5891.62|5930.26|5892.26|5929.57|5891.57|10
1609128600000|2020-12-28 04:10:00|5929.59|5891.59|5928.12|5890.12|5929.59|5891.59|5928.12|5890.12|10
1609128610000|2020-12-28 04:10:10|5927.9|5889.9|5927.35|5889.35|5928.09|5890.09|5927.35|5889.35|10
1609128620000|2020-12-28 04:10:20|5927.31|5889.31|5928.24|5890.24|5928.24|5890.24|5926.91|5888.91|10
1609128630000|2020-12-28 04:10:30|5929.05|5891.05|5928.74|5890.74|5929.14|5891.14|5928.65|5890.65|10
1609128640000|2020-12-28 04:10:40|5928.37|5890.37|5929|5891|5929|5891|5928.37|5890.37|10
1609128650000|2020-12-28 04:10:50|5928.83|5890.83|5928.73|5890.73|5928.99|5890.99|5928.71|5890.71|10
1609128660000|2020-12-28 04:11:00|5928.51|5890.51|5928.83|5890.83|5928.83|5890.83|5928.49|5890.49|10
1609128670000|2020-12-28 04:11:10|5928.81|5890.81|5927.71|5889.71|5928.81|5890.81|5927.71|5889.71|9
1609128680000|2020-12-28 04:11:20|5927.45|5889.45|5927.51|5889.51|5927.67|5889.67|5927.32|5889.32|10
1609128690000|2020-12-28 04:11:30|5927.28|5889.28|5925.98|5887.98|5927.28|5889.28|5925.98|5887.98|10
1609128700000|2020-12-28 04:11:40|5925.74|5887.74|5926.5|5888.5|5926.5|5888.5|5925.26|5887.26|10
1609128710000|2020-12-28 04:11:50|5926.76|5888.76|5927.07|5889.07|5927.07|5889.07|5926.74|5888.74|10
1609128720000|2020-12-28 04:12:00|5926.68|5888.68|5926.05|5888.05|5926.68|5888.68|5926.03|5888.03|9
1609128730000|2020-12-28 04:12:10|5926.16|5888.16|5925.73|5887.73|5926.23|5888.23|5925.68|5887.68|10
1609128740000|2020-12-28 04:12:20|5925.39|5887.39|5923.11|5885.11|5925.39|5887.39|5923.07|5885.07|10
1609128750000|2020-12-28 04:12:30|5922.82|5884.82|5922.9|5884.9|5923.08|5885.08|5922.56|5884.56|10
1609128760000|2020-12-28 04:12:40|5922.89|5884.89|5924.52|5886.52|5924.84|5886.84|5922.89|5884.89|10
1609128770000|2020-12-28 04:12:50|5924.71|5886.71|5924.88|5886.88|5924.88|5886.88|5924.39|5886.39|10
1609128780000|2020-12-28 04:13:00|5925.12|5887.12|5926.21|5888.21|5926.21|5888.21|5925.12|5887.12|10
1609128790000|2020-12-28 04:13:10|5926.15|5888.15|5927.91|5889.91|5927.91|5889.91|5926.15|5888.15|9
1609128800000|2020-12-28 04:13:20|5928.25|5890.25|5929.87|5891.87|5929.87|5891.87|5928.25|5890.25|9
1609128810000|2020-12-28 04:13:30|5929.84|5891.84|5931.02|5893.02|5931.02|5893.02|5929.84|5891.84|9
1609128820000|2020-12-28 04:13:40|5931.22|5893.22|5931.23|5893.23|5931.5|5893.5|5931.07|5893.07|10
1609128830000|2020-12-28 04:13:50|5931.22|5893.22|5932.54|5894.54|5932.54|5894.54|5931.22|5893.22|9
1609128840000|2020-12-28 04:14:00|5932.88|5894.88|5932.85|5894.85|5933.21|5895.21|5932.85|5894.85|10
1609128850000|2020-12-28 04:14:10|5932.79|5894.79|5932.98|5894.98|5933.26|5895.26|5932.79|5894.79|10
1609128860000|2020-12-28 04:14:20|5932.95|5894.95|5931.01|5893.01|5932.95|5894.95|5931.01|5893.01|10
1609128870000|2020-12-28 04:14:30|5930.53|5892.53|5928.75|5890.75|5930.64|5892.64|5928.75|5890.75|10
1609128880000|2020-12-28 04:14:40|5928.02|5890.02|5928.74|5890.74|5928.74|5890.74|5927.85|5889.85|10
1609128890000|2020-12-28 04:14:50|5928.97|5890.97|5931.01|5893.01|5931.01|5893.01|5928.97|5890.97|10
1609128900000|2020-12-28 04:15:00|5930.86|5892.86|5930.53|5892.53|5930.86|5892.86|5930.27|5892.27|10
1609128910000|2020-12-28 04:15:10|5930.38|5892.38|5928.75|5890.75|5930.42|5892.42|5928.75|5890.75|10
1609128920000|2020-12-28 04:15:20|5928.19|5890.19|5927.29|5889.29|5928.21|5890.21|5927.29|5889.29|10
1609128930000|2020-12-28 04:15:30|5927.32|5889.32|5929.33|5891.33|5929.33|5891.33|5927.32|5889.32|9
1609128940000|2020-12-28 04:15:40|5930.01|5892.01|5933.5|5895.5|5933.5|5895.5|5930.01|5892.01|10
1609128950000|2020-12-28 04:15:50|5933.7|5895.7|5935.63|5897.63|5935.97|5897.97|5933.7|5895.7|8
1609128960000|2020-12-28 04:16:00|5935.6|5897.6|5935.09|5897.09|5935.6|5897.6|5935.09|5897.09|9
1609128970000|2020-12-28 04:16:10|5935.07|5897.07|5936.01|5898.01|5936.01|5898.01|5935.07|5897.07|10
1609128980000|2020-12-28 04:16:20|5936.52|5898.52|5936.89|5898.89|5936.89|5898.89|5936.52|5898.52|9
1609128990000|2020-12-28 04:16:30|5936.82|5898.82|5936.59|5898.59|5936.86|5898.86|5936.58|5898.58|10
1609129000000|2020-12-28 04:16:40|5936.64|5898.64|5936.5|5898.5|5936.85|5898.85|5936.49|5898.49|10
1609129010000|2020-12-28 04:16:50|5936.6|5898.6|5934.69|5896.69|5936.6|5898.6|5934.69|5896.69|10
1609129020000|2020-12-28 04:17:00|5934.45|5896.45|5934.57|5896.57|5934.57|5896.57|5934.32|5896.32|10
1609129030000|2020-12-28 04:17:10|5934.59|5896.59|5932.02|5894.02|5935.23|5897.23|5932.02|5894.02|10
1609129040000|2020-12-28 04:17:20|5931.42|5893.42|5931.37|5893.37|5931.47|5893.47|5930.91|5892.91|10
1609129050000|2020-12-28 04:17:30|5931.45|5893.45|5931.05|5893.05|5931.45|5893.45|5930.54|5892.54|10
1609129060000|2020-12-28 04:17:40|5931.04|5893.04|5931.97|5893.97|5931.97|5893.97|5930.76|5892.76|10
1609129070000|2020-12-28 04:17:50|5931.99|5893.99|5931.51|5893.51|5932.04|5894.04|5931.51|5893.51|10
1609129080000|2020-12-28 04:18:00|5931.75|5893.75|5931.51|5893.51|5931.89|5893.89|5931.39|5893.39|10
1609129090000|2020-12-28 04:18:10|5931.56|5893.56|5930.98|5892.98|5931.56|5893.56|5930.86|5892.86|10
1609129100000|2020-12-28 04:18:20|5930.81|5892.81|5931.47|5893.47|5931.47|5893.47|5930.74|5892.74|9
1609129110000|2020-12-28 04:18:30|5931.05|5893.05|5930.14|5892.14|5931.06|5893.06|5930.14|5892.14|10
1609129120000|2020-12-28 04:18:40|5929.62|5891.62|5928.54|5890.54|5929.62|5891.62|5928.38|5890.38|10
1609129130000|2020-12-28 04:18:50|5928.63|5890.63|5927.08|5889.08|5928.63|5890.63|5927.08|5889.08|10
1609129140000|2020-12-28 04:19:00|5926.97|5888.97|5925.12|5887.12|5926.97|5888.97|5925.12|5887.12|10
1609129150000|2020-12-28 04:19:10|5924.96|5886.96|5925.72|5887.72|5925.72|5887.72|5924.96|5886.96|10
1609129160000|2020-12-28 04:19:20|5926|5888|5927.05|5889.05|5927.05|5889.05|5926|5888|10
1609129170000|2020-12-28 04:19:30|5926.83|5888.83|5925.94|5887.94|5926.88|5888.88|5925.76|5887.76|10
1609129180000|2020-12-28 04:19:40|5925.98|5887.98|5925.92|5887.92|5926.09|5888.09|5925.76|5887.76|9
1609129190000|2020-12-28 04:19:50|5926.04|5888.04|5926.07|5888.07|5926.27|5888.27|5925.97|5887.97|10
1609129200000|2020-12-28 04:20:00|5926.2|5888.2|5926.54|5888.54|5926.54|5888.54|5926.08|5888.08|10
1609129210000|2020-12-28 04:20:10|5926.53|5888.53|5927.61|5889.61|5927.61|5889.61|5926.4|5888.4|10
1609129220000|2020-12-28 04:20:20|5928|5890|5929.52|5891.52|5929.55|5891.55|5928|5890|10
1609129230000|2020-12-28 04:20:30|5929.86|5891.86|5932.58|5894.58|5932.58|5894.58|5929.86|5891.86|10
1609129240000|2020-12-28 04:20:40|5932.73|5894.73|5932.58|5894.58|5932.99|5894.99|5932.36|5894.36|9
1609129250000|2020-12-28 04:20:50|5932.53|5894.53|5932.96|5894.96|5932.96|5894.96|5932.39|5894.39|8
1609129260000|2020-12-28 04:21:00|5933.53|5895.53|5934.7|5896.7|5934.7|5896.7|5933.53|5895.53|9
1609129270000|2020-12-28 04:21:10|5935.11|5897.11|5938.17|5900.17|5938.17|5900.17|5935.11|5897.11|10
1609129280000|2020-12-28 04:21:20|5938.22|5900.22|5937.8|5899.8|5938.57|5900.57|5937.8|5899.8|9
1609129290000|2020-12-28 04:21:30|5937.41|5899.41|5936.42|5898.42|5937.41|5899.41|5936.42|5898.42|9
1609129300000|2020-12-28 04:21:40|5936.23|5898.23|5936.19|5898.19|5936.24|5898.24|5936.1|5898.1|8
1609129310000|2020-12-28 04:21:50|5936.45|5898.45|5935.71|5897.71|5936.8|5898.8|5935.71|5897.71|10
1609129320000|2020-12-28 04:22:00|5935.55|5897.55|5937.39|5899.39|5937.45|5899.45|5935.55|5897.55|10
1609129330000|2020-12-28 04:22:10|5937.33|5899.33|5936.14|5898.14|5937.6|5899.6|5936.14|5898.14|10
1609129340000|2020-12-28 04:22:20|5935.43|5897.43|5934.64|5896.64|5935.47|5897.47|5934.64|5896.64|10
1609129350000|2020-12-28 04:22:30|5934.94|5896.94|5934.4|5896.4|5934.94|5896.94|5934.27|5896.27|10
1609129360000|2020-12-28 04:22:40|5933.98|5895.98|5933.07|5895.07|5933.98|5895.98|5933.07|5895.07|10
1609129370000|2020-12-28 04:22:50|5933.05|5895.05|5932.57|5894.57|5933.23|5895.23|5932.57|5894.57|10
1609129380000|2020-12-28 04:23:00|5932.56|5894.56|5932.31|5894.31|5932.6|5894.6|5932.3|5894.3|10
1609129390000|2020-12-28 04:23:10|5932.36|5894.36|5932.51|5894.51|5932.51|5894.51|5932.27|5894.27|9
1609129400000|2020-12-28 04:23:20|5932.63|5894.63|5933.62|5895.62|5933.62|5895.62|5932.63|5894.63|10
1609129410000|2020-12-28 04:23:30|5933.68|5895.68|5933.44|5895.44|5933.93|5895.93|5933.44|5895.44|10
1609129420000|2020-12-28 04:23:40|5933.28|5895.28|5932.81|5894.81|5933.28|5895.28|5932.19|5894.19|10
1609129430000|2020-12-28 04:23:50|5932.9|5894.9|5933.39|5895.39|5933.39|5895.39|5932.9|5894.9|9
1609129440000|2020-12-28 04:24:00|5933.57|5895.57|5935.16|5897.16|5935.16|5897.16|5933.57|5895.57|10
1609129450000|2020-12-28 04:24:10|5935.11|5897.11|5935.66|5897.66|5935.66|5897.66|5934.99|5896.99|8
1609129460000|2020-12-28 04:24:20|5935.89|5897.89|5937.8|5899.8|5937.8|5899.8|5935.89|5897.89|9
1609129470000|2020-12-28 04:24:30|5937.82|5899.82|5939.59|5901.59|5939.59|5901.59|5937.82|5899.82|10
1609129480000|2020-12-28 04:24:40|5939.6|5901.6|5939.65|5901.65|5939.84|5901.84|5939.34|5901.34|10
1609129490000|2020-12-28 04:24:50|5939.57|5901.57|5939.17|5901.17|5939.57|5901.57|5939.02|5901.02|10
1609129500000|2020-12-28 04:25:00|5939.11|5901.11|5941.13|5903.13|5941.18|5903.18|5939.11|5901.11|10
1609129510000|2020-12-28 04:25:10|5941.46|5903.46|5942.35|5904.35|5942.39|5904.39|5941.46|5903.46|9
1609129520000|2020-12-28 04:25:20|5942.36|5904.36|5942.55|5904.55|5942.66|5904.66|5942.23|5904.23|10
1609129530000|2020-12-28 04:25:30|5942.36|5904.36|5942.45|5904.45|5942.69|5904.69|5942.36|5904.36|8
1609129540000|2020-12-28 04:25:40|5942.54|5904.54|5943.81|5905.81|5943.81|5905.81|5942.54|5904.54|9
1609129550000|2020-12-28 04:25:50|5944.04|5906.04|5943.66|5905.66|5944.15|5906.15|5943.61|5905.61|10
1609129560000|2020-12-28 04:26:00|5943.54|5905.54|5941.94|5903.94|5943.94|5905.94|5941.94|5903.94|10
1609129570000|2020-12-28 04:26:10|5941.51|5903.51|5941.19|5903.19|5941.51|5903.51|5941.06|5903.06|9
1609129580000|2020-12-28 04:26:20|5941.43|5903.43|5941.88|5903.88|5941.88|5903.88|5941.33|5903.33|10
1609129590000|2020-12-28 04:26:30|5941.91|5903.91|5940.93|5902.93|5942.16|5904.16|5940.93|5902.93|10
1609129600000|2020-12-28 04:26:40|5940.9|5902.9|5939.74|5901.74|5940.9|5902.9|5939.61|5901.61|9
1609129610000|2020-12-28 04:26:50|5939.73|5901.73|5938.34|5900.34|5939.73|5901.73|5938.04|5900.04|10
1609129620000|2020-12-28 04:27:00|5938.44|5900.44|5937.69|5899.69|5938.68|5900.68|5937.69|5899.69|10
1609129630000|2020-12-28 04:27:10|5937.63|5899.63|5936.88|5898.88|5937.63|5899.63|5936.88|5898.88|10
1609129640000|2020-12-28 04:27:20|5936.53|5898.53|5934.33|5896.33|5936.53|5898.53|5934.3|5896.3|10
1609129650000|2020-12-28 04:27:30|5934.14|5896.14|5930.82|5892.82|5934.14|5896.14|5930.82|5892.82|10
1609129660000|2020-12-28 04:27:40|5930.47|5892.47|5930.71|5892.71|5930.87|5892.87|5929.89|5891.89|10
1609129670000|2020-12-28 04:27:50|5930.76|5892.76|5930.27|5892.27|5930.76|5892.76|5929.42|5891.42|10
1609129680000|2020-12-28 04:28:00|5930.5|5892.5|5930.34|5892.34|5930.79|5892.79|5930.18|5892.18|10
1609129690000|2020-12-28 04:28:10|5930.97|5892.97|5934.01|5896.01|5934.02|5896.02|5930.97|5892.97|10
1609129700000|2020-12-28 04:28:20|5933.86|5895.86|5932.8|5894.8|5933.9|5895.9|5932.8|5894.8|10
1609129710000|2020-12-28 04:28:30|5932.52|5894.52|5931.82|5893.82|5932.52|5894.52|5931.82|5893.82|9
1609129720000|2020-12-28 04:28:40|5932|5894|5929.67|5891.67|5932|5894|5929.67|5891.67|10
1609129730000|2020-12-28 04:28:50|5929.43|5891.43|5928.35|5890.35|5929.43|5891.43|5928.03|5890.03|10
1609129740000|2020-12-28 04:29:00|5928.33|5890.33|5929.2|5891.2|5929.22|5891.22|5928.33|5890.33|10
1609129750000|2020-12-28 04:29:10|5929.08|5891.08|5928.84|5890.84|5929.08|5891.08|5928.64|5890.64|9
1609129760000|2020-12-28 04:29:20|5928.77|5890.77|5928.21|5890.21|5928.78|5890.78|5928.21|5890.21|10
1609129770000|2020-12-28 04:29:30|5928.11|5890.11|5927.23|5889.23|5928.11|5890.11|5927.1|5889.1|10
1609129780000|2020-12-28 04:29:40|5926.93|5888.93|5925.82|5887.82|5926.93|5888.93|5925.8|5887.8|10
1609129790000|2020-12-28 04:29:50|5925.79|5887.79|5925.55|5887.55|5925.79|5887.79|5925.38|5887.38|9
1609129800000|2020-12-28 04:30:00|5926.19|5888.19|5927.22|5889.22|5927.22|5889.22|5925.44|5887.44|9
1609129810000|2020-12-28 04:30:10|5927.48|5889.48|5929.91|5891.91|5929.99|5891.99|5927.48|5889.48|10
1609129820000|2020-12-28 04:30:20|5929.96|5891.96|5931.22|5893.22|5931.22|5893.22|5929.62|5891.62|10
1609129830000|2020-12-28 04:30:30|5931.91|5893.91|5934.17|5896.17|5934.17|5896.17|5931.91|5893.91|10
1609129840000|2020-12-28 04:30:40|5934.42|5896.42|5935.8|5897.8|5935.8|5897.8|5934.42|5896.42|10
1609129850000|2020-12-28 04:30:50|5935.95|5897.95|5937.26|5899.26|5937.3|5899.3|5935.95|5897.95|10
1609129860000|2020-12-28 04:31:00|5937.2|5899.2|5938.08|5900.08|5938.08|5900.08|5937.2|5899.2|9
1609129870000|2020-12-28 04:31:10|5938.13|5900.13|5939.13|5901.13|5939.32|5901.32|5938.09|5900.09|10
1609129880000|2020-12-28 04:31:20|5939.09|5901.09|5941.2|5903.2|5941.2|5903.2|5939.09|5901.09|10
1609129890000|2020-12-28 04:31:30|5941.27|5903.27|5942.03|5904.03|5942.58|5904.58|5941.27|5903.27|10
1609129900000|2020-12-28 04:31:40|5941.68|5903.68|5941.47|5903.47|5941.75|5903.75|5941.47|5903.47|10
1609129910000|2020-12-28 04:31:50|5941.19|5903.19|5940.17|5902.17|5941.19|5903.19|5940.17|5902.17|9
1609129920000|2020-12-28 04:32:00|5940.09|5902.09|5940.41|5902.41|5940.42|5902.42|5940.06|5902.06|9
1609129930000|2020-12-28 04:32:10|5940.53|5902.53|5941.34|5903.34|5941.44|5903.44|5940.53|5902.53|10
1609129940000|2020-12-28 04:32:20|5941.31|5903.31|5942.16|5904.16|5942.16|5904.16|5941.31|5903.31|10
1609129950000|2020-12-28 04:32:30|5942.21|5904.21|5944.54|5906.54|5944.54|5906.54|5942.21|5904.21|10
1609129960000|2020-12-28 04:32:40|5944.98|5906.98|5946.95|5908.95|5946.95|5908.95|5944.98|5906.98|10
1609129970000|2020-12-28 04:32:50|5946.97|5908.97|5946.34|5908.34|5946.97|5908.97|5946.15|5908.15|10
1609129980000|2020-12-28 04:33:00|5946.09|5908.09|5945.87|5907.87|5946.3|5908.3|5945.84|5907.84|10
1609129990000|2020-12-28 04:33:10|5945.8|5907.8|5944.9|5906.9|5945.85|5907.85|5944.9|5906.9|9
1609130000000|2020-12-28 04:33:20|5944.65|5906.65|5943.26|5905.26|5944.65|5906.65|5943.26|5905.26|10
1609130010000|2020-12-28 04:33:30|5943.24|5905.24|5942.34|5904.34|5943.24|5905.24|5942.34|5904.34|9
1609130020000|2020-12-28 04:33:40|5942.53|5904.53|5944.1|5906.1|5944.1|5906.1|5942.53|5904.53|10
1609130030000|2020-12-28 04:33:50|5944.3|5906.3|5943.39|5905.39|5944.3|5906.3|5943.39|5905.39|10
1609130040000|2020-12-28 04:34:00|5943.63|5905.63|5946.1|5908.1|5946.1|5908.1|5943.63|5905.63|9
1609130050000|2020-12-28 04:34:10|5946.17|5908.17|5947.2|5909.2|5947.2|5909.2|5946.17|5908.17|9
1609130060000|2020-12-28 04:34:20|5947.41|5909.41|5948.77|5910.77|5948.84|5910.84|5947.41|5909.41|9
1609130070000|2020-12-28 04:34:30|5949.03|5911.03|5950.76|5912.76|5950.76|5912.76|5949.03|5911.03|10
1609130080000|2020-12-28 04:34:40|5950.74|5912.74|5951.57|5913.57|5951.6|5913.6|5950.71|5912.71|10
1609130090000|2020-12-28 04:34:50|5951.49|5913.49|5951.64|5913.64|5951.64|5913.64|5951.41|5913.41|10
1609130100000|2020-12-28 04:35:00|5951.6|5913.6|5952.27|5914.27|5952.27|5914.27|5951.49|5913.49|10
1609130110000|2020-12-28 04:35:10|5952.8|5914.8|5951.61|5913.61|5952.99|5914.99|5951.61|5913.61|10
1609130120000|2020-12-28 04:35:20|5951.09|5913.09|5949.11|5911.11|5951.09|5913.09|5949.11|5911.11|10
1609130130000|2020-12-28 04:35:30|5948.92|5910.92|5947.65|5909.65|5948.92|5910.92|5947.65|5909.65|9
1609130140000|2020-12-28 04:35:40|5947.19|5909.19|5946.25|5908.25|5947.19|5909.19|5946.25|5908.25|10
1609130150000|2020-12-28 04:35:50|5946.13|5908.13|5945.31|5907.31|5946.13|5908.13|5945.31|5907.31|10
1609130160000|2020-12-28 04:36:00|5944.93|5906.93|5941.37|5903.37|5944.93|5906.93|5941.37|5903.37|10
1609130170000|2020-12-28 04:36:10|5941.16|5903.16|5939.24|5901.24|5941.16|5903.16|5939.24|5901.24|10
1609130180000|2020-12-28 04:36:20|5939.27|5901.27|5938.89|5900.89|5939.44|5901.44|5938.89|5900.89|10
1609130190000|2020-12-28 04:36:30|5938.97|5900.97|5939.21|5901.21|5939.21|5901.21|5938.6|5900.6|9
1609130200000|2020-12-28 04:36:40|5939.33|5901.33|5940.7|5902.7|5940.7|5902.7|5939.33|5901.33|10
1609130210000|2020-12-28 04:36:50|5940.77|5902.77|5941.51|5903.51|5941.57|5903.57|5940.77|5902.77|10
1609130220000|2020-12-28 04:37:00|5941.92|5903.92|5942.94|5904.94|5942.94|5904.94|5941.92|5903.92|10
1609130230000|2020-12-28 04:37:10|5943.13|5905.13|5941.91|5903.91|5943.13|5905.13|5941.91|5903.91|10
1609130240000|2020-12-28 04:37:20|5941.74|5903.74|5940.11|5902.11|5941.74|5903.74|5940.11|5902.11|10
1609130250000|2020-12-28 04:37:30|5940.02|5902.02|5938.59|5900.59|5940.02|5902.02|5938.59|5900.59|9
1609130260000|2020-12-28 04:37:40|5938.67|5900.67|5938.65|5900.65|5938.95|5900.95|5938.25|5900.25|10
1609130270000|2020-12-28 04:37:50|5938.75|5900.75|5938.91|5900.91|5938.99|5900.99|5938.7|5900.7|10
1609130280000|2020-12-28 04:38:00|5938.74|5900.74|5939.01|5901.01|5939.01|5901.01|5938.73|5900.73|8
1609130290000|2020-12-28 04:38:10|5939.04|5901.04|5940.2|5902.2|5940.2|5902.2|5938.93|5900.93|10
1609130300000|2020-12-28 04:38:20|5940.37|5902.37|5942.6|5904.6|5942.67|5904.67|5940.37|5902.37|9
1609130310000|2020-12-28 04:38:30|5942.48|5904.48|5941.91|5903.91|5942.48|5904.48|5941.91|5903.91|10
1609130320000|2020-12-28 04:38:40|5941.88|5903.88|5941.55|5903.55|5941.98|5903.98|5941.55|5903.55|9
1609130330000|2020-12-28 04:38:50|5941.62|5903.62|5940.67|5902.67|5941.62|5903.62|5940.53|5902.53|9
1609130340000|2020-12-28 04:39:00|5940.41|5902.41|5940.92|5902.92|5940.92|5902.92|5940.14|5902.14|9
1609130350000|2020-12-28 04:39:10|5940.9|5902.9|5941.3|5903.3|5941.33|5903.33|5940.77|5902.77|10
1609130360000|2020-12-28 04:39:20|5941.22|5903.22|5939.79|5901.79|5941.22|5903.22|5939.68|5901.68|10
1609130370000|2020-12-28 04:39:30|5939.65|5901.65|5937.69|5899.69|5939.65|5901.65|5937.69|5899.69|9
1609130380000|2020-12-28 04:39:40|5937.08|5899.08|5937.43|5899.43|5937.43|5899.43|5936.77|5898.77|8
1609130390000|2020-12-28 04:39:50|5937.52|5899.52|5937.33|5899.33|5937.59|5899.59|5937.24|5899.24|10
1609130400000|2020-12-28 04:40:00|5937.29|5899.29|5936.37|5898.37|5937.4|5899.4|5936.37|5898.37|10
1609130410000|2020-12-28 04:40:10|5936.33|5898.33|5934.79|5896.79|5936.33|5898.33|5934.64|5896.64|10
1609130420000|2020-12-28 04:40:20|5934.75|5896.75|5933.44|5895.44|5934.75|5896.75|5933.31|5895.31|10
1609130430000|2020-12-28 04:40:30|5933.62|5895.62|5935.28|5897.28|5935.28|5897.28|5933.62|5895.62|10
1609130440000|2020-12-28 04:40:40|5935.53|5897.53|5937.01|5899.01|5937.01|5899.01|5935.5|5897.5|10
1609130450000|2020-12-28 04:40:50|5937.03|5899.03|5940.22|5902.22|5940.22|5902.22|5937.03|5899.03|10
1609130460000|2020-12-28 04:41:00|5940.26|5902.26|5940.4|5902.4|5940.79|5902.79|5940.26|5902.26|10
1609130470000|2020-12-28 04:41:10|5940.45|5902.45|5941.79|5903.79|5941.91|5903.91|5940.45|5902.45|10
1609130480000|2020-12-28 04:41:20|5942.98|5904.98|5945.56|5907.56|5945.56|5907.56|5942.98|5904.98|10
1609130490000|2020-12-28 04:41:30|5945.78|5907.78|5947.2|5909.2|5947.2|5909.2|5945.78|5907.78|10
1609130500000|2020-12-28 04:41:40|5947.47|5909.47|5948.29|5910.29|5948.32|5910.32|5947.47|5909.47|10
1609130510000|2020-12-28 04:41:50|5948.16|5910.16|5946.93|5908.93|5948.46|5910.46|5946.93|5908.93|9
1609130520000|2020-12-28 04:42:00|5946.89|5908.89|5945.37|5907.37|5946.89|5908.89|5945.37|5907.37|10
1609130530000|2020-12-28 04:42:10|5945.31|5907.31|5944.57|5906.57|5945.31|5907.31|5944.57|5906.57|10
1609130540000|2020-12-28 04:42:20|5944.45|5906.45|5944.16|5906.16|5944.45|5906.45|5944.16|5906.16|10
1609130550000|2020-12-28 04:42:30|5943.39|5905.39|5943.58|5905.58|5943.96|5905.96|5943.23|5905.23|10
1609130560000|2020-12-28 04:42:40|5943.45|5905.45|5942.49|5904.49|5943.45|5905.45|5942.07|5904.07|10
1609130570000|2020-12-28 04:42:50|5942.68|5904.68|5943.6|5905.6|5943.62|5905.62|5942.68|5904.68|9
1609130580000|2020-12-28 04:43:00|5943.64|5905.64|5943.02|5905.02|5943.69|5905.69|5943.02|5905.02|9
1609130590000|2020-12-28 04:43:10|5942.72|5904.72|5942.84|5904.84|5942.99|5904.99|5942.33|5904.33|10
1609130600000|2020-12-28 04:43:20|5942.29|5904.29|5941.76|5903.76|5942.42|5904.42|5941.76|5903.76|10
1609130610000|2020-12-28 04:43:30|5941.48|5903.48|5940.61|5902.61|5941.48|5903.48|5940.51|5902.51|10
1609130620000|2020-12-28 04:43:40|5940.62|5902.62|5940.16|5902.16|5940.75|5902.75|5940.16|5902.16|9
1609130630000|2020-12-28 04:43:50|5939.86|5901.86|5939.31|5901.31|5939.86|5901.86|5939.09|5901.09|9
1609130640000|2020-12-28 04:44:00|5939.34|5901.34|5938.77|5900.77|5939.34|5901.34|5938.62|5900.62|10
1609130650000|2020-12-28 04:44:10|5938.73|5900.73|5938.22|5900.22|5938.73|5900.73|5938.16|5900.16|10
1609130660000|2020-12-28 04:44:20|5938.08|5900.08|5937.8|5899.8|5938.18|5900.18|5937.8|5899.8|10
1609130670000|2020-12-28 04:44:30|5937.7|5899.7|5937.54|5899.54|5937.7|5899.7|5937.42|5899.42|10
1609130680000|2020-12-28 04:44:40|5937.4|5899.4|5937.75|5899.75|5937.75|5899.75|5937.4|5899.4|10
1609130690000|2020-12-28 04:44:50|5937.96|5899.96|5938.37|5900.37|5938.37|5900.37|5937.88|5899.88|10
1609130700000|2020-12-28 04:45:00|5938.35|5900.35|5937.93|5899.93|5938.37|5900.37|5937.73|5899.73|9
1609130710000|2020-12-28 04:45:10|5937.86|5899.86|5937.57|5899.57|5937.91|5899.91|5937.53|5899.53|10
1609130720000|2020-12-28 04:45:20|5937.49|5899.49|5936.41|5898.41|5937.72|5899.72|5936.41|5898.41|9
1609130730000|2020-12-28 04:45:30|5935.97|5897.97|5933.59|5895.59|5935.97|5897.97|5933.59|5895.59|10
1609130740000|2020-12-28 04:45:40|5933.63|5895.63|5933.12|5895.12|5933.63|5895.63|5933.12|5895.12|10
1609130750000|2020-12-28 04:45:50|5933.18|5895.18|5933.8|5895.8|5933.8|5895.8|5933.07|5895.07|10
1609130760000|2020-12-28 04:46:00|5933.88|5895.88|5934.11|5896.11|5934.4|5896.4|5933.88|5895.88|10
1609130770000|2020-12-28 04:46:10|5934.05|5896.05|5932.2|5894.2|5934.05|5896.05|5932.2|5894.2|10
1609130780000|2020-12-28 04:46:20|5932.1|5894.1|5931.79|5893.79|5932.1|5894.1|5931.75|5893.75|10
1609130790000|2020-12-28 04:46:30|5931.54|5893.54|5931.18|5893.18|5931.54|5893.54|5931.18|5893.18|9
1609130800000|2020-12-28 04:46:40|5931.19|5893.19|5930.93|5892.93|5931.19|5893.19|5930.92|5892.92|9
1609130810000|2020-12-28 04:46:50|5931|5893|5932.01|5894.01|5932.01|5894.01|5930.87|5892.87|9
1609130820000|2020-12-28 04:47:00|5932.15|5894.15|5932.74|5894.74|5932.82|5894.82|5932.15|5894.15|8
1609130830000|2020-12-28 04:47:10|5932.65|5894.65|5932.93|5894.93|5932.97|5894.97|5932.65|5894.65|10
1609130840000|2020-12-28 04:47:20|5932.51|5894.51|5931.59|5893.59|5932.7|5894.7|5931.59|5893.59|10
1609130850000|2020-12-28 04:47:30|5931.43|5893.43|5931.18|5893.18|5931.51|5893.51|5930.88|5892.88|10
1609130860000|2020-12-28 04:47:40|5931.32|5893.32|5930.54|5892.54|5931.32|5893.32|5930.54|5892.54|10
1609130870000|2020-12-28 04:47:50|5930.47|5892.47|5927.87|5889.87|5930.47|5892.47|5927.87|5889.87|10
1609130880000|2020-12-28 04:48:00|5927.73|5889.73|5926.75|5888.75|5927.73|5889.73|5926.63|5888.63|10
1609130890000|2020-12-28 04:48:10|5926.59|5888.59|5926.61|5888.61|5926.78|5888.78|5926.29|5888.29|9
1609130900000|2020-12-28 04:48:20|5926.44|5888.44|5926.18|5888.18|5926.66|5888.66|5925.91|5887.91|10
1609130910000|2020-12-28 04:48:30|5926.26|5888.26|5927.21|5889.21|5927.21|5889.21|5926.26|5888.26|10
1609130920000|2020-12-28 04:48:40|5927.15|5889.15|5927.82|5889.82|5927.82|5889.82|5927.15|5889.15|9
1609130930000|2020-12-28 04:48:50|5927.71|5889.71|5928.04|5890.04|5928.05|5890.05|5927.71|5889.71|9
1609130940000|2020-12-28 04:49:00|5928.1|5890.1|5929.91|5891.91|5929.91|5891.91|5928.1|5890.1|10
1609130950000|2020-12-28 04:49:10|5930.18|5892.18|5931.24|5893.24|5931.24|5893.24|5930.18|5892.18|10
1609130960000|2020-12-28 04:49:20|5931.05|5893.05|5931.72|5893.72|5931.72|5893.72|5930.89|5892.89|10
1609130970000|2020-12-28 04:49:30|5931.42|5893.42|5931.31|5893.31|5931.44|5893.44|5931.18|5893.18|10
1609130980000|2020-12-28 04:49:40|5931.47|5893.47|5931.91|5893.91|5931.91|5893.91|5931.41|5893.41|8
1609130990000|2020-12-28 04:49:50|5932.01|5894.01|5931.84|5893.84|5932.13|5894.13|5931.84|5893.84|8
1609131000000|2020-12-28 04:50:00|5931.86|5893.86|5931.23|5893.23|5931.86|5893.86|5930.73|5892.73|10
1609131010000|2020-12-28 04:50:10|5931.15|5893.15|5931.02|5893.02|5931.2|5893.2|5930.85|5892.85|10
1609131020000|2020-12-28 04:50:20|5931.08|5893.08|5931.03|5893.03|5931.12|5893.12|5930.96|5892.96|10
1609131030000|2020-12-28 04:50:30|5931.05|5893.05|5930.7|5892.7|5931.36|5893.36|5930.7|5892.7|9
1609131040000|2020-12-28 04:50:40|5930.56|5892.56|5927.52|5889.52|5930.56|5892.56|5927.52|5889.52|10
1609131050000|2020-12-28 04:50:50|5927.54|5889.54|5926.66|5888.66|5927.54|5889.54|5926.39|5888.39|10
1609131060000|2020-12-28 04:51:00|5926.49|5888.49|5925.74|5887.74|5926.49|5888.49|5925.74|5887.74|9
1609131070000|2020-12-28 04:51:10|5925.66|5887.66|5924.86|5886.86|5925.66|5887.66|5924.78|5886.78|10
1609131080000|2020-12-28 04:51:20|5924.94|5886.94|5924.59|5886.59|5924.98|5886.98|5924.59|5886.59|9
1609131090000|2020-12-28 04:51:30|5924.53|5886.53|5925.64|5887.64|5925.64|5887.64|5924.53|5886.53|9
1609131100000|2020-12-28 04:51:40|5925.69|5887.69|5926.79|5888.79|5926.79|5888.79|5925.69|5887.69|10
1609131110000|2020-12-28 04:51:50|5926.53|5888.53|5925.58|5887.58|5926.53|5888.53|5925.54|5887.54|10
1609131120000|2020-12-28 04:52:00|5925.78|5887.78|5926.96|5888.96|5927.01|5889.01|5925.75|5887.75|10
1609131130000|2020-12-28 04:52:10|5927.02|5889.02|5928.01|5890.01|5928.01|5890.01|5927.02|5889.02|10
1609131140000|2020-12-28 04:52:20|5928.15|5890.15|5930.02|5892.02|5930.02|5892.02|5928.15|5890.15|9
1609131150000|2020-12-28 04:52:30|5930.2|5892.2|5929.38|5891.38|5930.2|5892.2|5929.38|5891.38|9
1609131160000|2020-12-28 04:52:40|5929.47|5891.47|5929.22|5891.22|5929.54|5891.54|5929.14|5891.14|9
1609131170000|2020-12-28 04:52:50|5929.2|5891.2|5929.82|5891.82|5929.82|5891.82|5929.2|5891.2|10
1609131180000|2020-12-28 04:53:00|5929.92|5891.92|5930.38|5892.38|5930.6|5892.6|5929.92|5891.92|10
1609131190000|2020-12-28 04:53:10|5930.35|5892.35|5929.81|5891.81|5930.35|5892.35|5929.79|5891.79|10
1609131200000|2020-12-28 04:53:20|5929.92|5891.92|5928.97|5890.97|5929.92|5891.92|5928.96|5890.96|10
1609131210000|2020-12-28 04:53:30|5928.9|5890.9|5928.37|5890.37|5928.9|5890.9|5928.03|5890.03|10
1609131220000|2020-12-28 04:53:40|5928.39|5890.39|5928.71|5890.71|5928.71|5890.71|5928.39|5890.39|8
1609131230000|2020-12-28 04:53:50|5928.77|5890.77|5930.39|5892.39|5930.39|5892.39|5928.77|5890.77|10
1609131240000|2020-12-28 04:54:00|5931.18|5893.18|5933.89|5895.89|5933.89|5895.89|5931.18|5893.18|10
1609131250000|2020-12-28 04:54:10|5934.2|5896.2|5937.46|5899.46|5937.46|5899.46|5934.2|5896.2|9
1609131260000|2020-12-28 04:54:20|5937.65|5899.65|5939.28|5901.28|5939.28|5901.28|5937.65|5899.65|10
1609131270000|2020-12-28 04:54:30|5939.42|5901.42|5941.03|5903.03|5941.03|5903.03|5939.34|5901.34|10
1609131280000|2020-12-28 04:54:40|5941.97|5903.97|5943.72|5905.72|5944.11|5906.11|5941.97|5903.97|9
1609131290000|2020-12-28 04:54:50|5943.56|5905.56|5944.31|5906.31|5944.65|5906.65|5943.56|5905.56|9
1609131300000|2020-12-28 04:55:00|5944.44|5906.44|5945.21|5907.21|5945.21|5907.21|5944.44|5906.44|9
1609131310000|2020-12-28 04:55:10|5945.15|5907.15|5946.32|5908.32|5946.32|5908.32|5945.15|5907.15|10
1609131320000|2020-12-28 04:55:20|5947.23|5909.23|5949.67|5911.67|5949.76|5911.76|5947.23|5909.23|10
1609131330000|2020-12-28 04:55:30|5950.04|5912.04|5952.38|5914.38|5952.38|5914.38|5950.04|5912.04|9
1609131340000|2020-12-28 04:55:40|5952.59|5914.59|5953.65|5915.65|5954.13|5916.13|5952.59|5914.59|10
1609131350000|2020-12-28 04:55:50|5953.55|5915.55|5955.03|5917.03|5955.03|5917.03|5953.55|5915.55|10
1609131360000|2020-12-28 04:56:00|5955.06|5917.06|5956.09|5918.09|5956.09|5918.09|5955.06|5917.06|9
1609131370000|2020-12-28 04:56:10|5956.39|5918.39|5957.04|5919.04|5957.31|5919.31|5956.39|5918.39|10
1609131380000|2020-12-28 04:56:20|5956.71|5918.71|5956.72|5918.72|5956.85|5918.85|5956.36|5918.36|10
1609131390000|2020-12-28 04:56:30|5956.57|5918.57|5956.78|5918.78|5957.06|5919.06|5956.57|5918.57|10
1609131400000|2020-12-28 04:56:40|5956.66|5918.66|5957.01|5919.01|5957.01|5919.01|5956.59|5918.59|9
1609131410000|2020-12-28 04:56:50|5957.06|5919.06|5957.61|5919.61|5957.61|5919.61|5957.06|5919.06|9
1609131420000|2020-12-28 04:57:00|5957.67|5919.67|5957.44|5919.44|5957.7|5919.7|5957.44|5919.44|10
1609131430000|2020-12-28 04:57:10|5957.28|5919.28|5954.67|5916.67|5957.28|5919.28|5954.67|5916.67|10
1609131440000|2020-12-28 04:57:20|5954.7|5916.7|5953.95|5915.95|5954.7|5916.7|5953.94|5915.94|10
1609131450000|2020-12-28 04:57:30|5953.85|5915.85|5950.49|5912.49|5953.85|5915.85|5950.49|5912.49|10
1609131460000|2020-12-28 04:57:40|5950.29|5912.29|5948.7|5910.7|5950.29|5912.29|5948.7|5910.7|10
1609131470000|2020-12-28 04:57:50|5948.57|5910.57|5947.48|5909.48|5948.57|5910.57|5947.48|5909.48|10
1609131480000|2020-12-28 04:58:00|5947.5|5909.5|5945.94|5907.94|5947.5|5909.5|5945.94|5907.94|10
1609131490000|2020-12-28 04:58:10|5945.39|5907.39|5942.85|5904.85|5945.39|5907.39|5942.85|5904.85|10
1609131500000|2020-12-28 04:58:20|5942.13|5904.13|5939.62|5901.62|5942.13|5904.13|5939.62|5901.62|10
1609131510000|2020-12-28 04:58:30|5938.63|5900.63|5937.3|5899.3|5938.63|5900.63|5937.26|5899.26|10
1609131520000|2020-12-28 04:58:40|5937.31|5899.31|5936.32|5898.32|5937.36|5899.36|5936.32|5898.32|10
1609131530000|2020-12-28 04:58:50|5935.77|5897.77|5935.38|5897.38|5935.77|5897.77|5935.01|5897.01|10
1609131540000|2020-12-28 04:59:00|5935.44|5897.44|5933.91|5895.91|5935.44|5897.44|5933.91|5895.91|9
1609131550000|2020-12-28 04:59:10|5933.76|5895.76|5933.8|5895.8|5934.36|5896.36|5933.6|5895.6|10
1609131560000|2020-12-28 04:59:20|5933.51|5895.51|5926.57|5888.57|5933.86|5895.86|5926.57|5888.57|10
1609131570000|2020-12-28 04:59:30|5924.9|5886.9|5921.8|5883.8|5924.9|5886.9|5921.65|5883.65|10
1609131580000|2020-12-28 04:59:40|5921.91|5883.91|5920.76|5882.76|5922.06|5884.06|5920.16|5882.16|10
1609131590000|2020-12-28 04:59:50|5921.16|5883.16|5919.47|5881.47|5921.4|5883.4|5919.47|5881.47|9
1609131600000|2020-12-28 05:00:00|5919.62|5881.62|5917.4|5879.4|5919.62|5881.62|5917.4|5879.4|10
1609131610000|2020-12-28 05:00:10|5917.31|5879.31|5919.47|5881.47|5919.47|5881.47|5917.31|5879.31|10
1609131620000|2020-12-28 05:00:20|5919.78|5881.78|5922.3|5884.3|5922.59|5884.59|5919.78|5881.78|10
1609131630000|2020-12-28 05:00:30|5922.66|5884.66|5921.57|5883.57|5922.81|5884.81|5921.57|5883.57|10
1609131640000|2020-12-28 05:00:40|5921.6|5883.6|5921.76|5883.76|5921.76|5883.76|5920.97|5882.97|10
1609131650000|2020-12-28 05:00:50|5921.53|5883.53|5922.53|5884.53|5922.53|5884.53|5921.41|5883.41|10
1609131660000|2020-12-28 05:01:00|5922.6|5884.6|5921.93|5883.93|5923.41|5885.41|5921.93|5883.93|10
1609131670000|2020-12-28 05:01:10|5921.44|5883.44|5920.31|5882.31|5921.47|5883.47|5920.31|5882.31|10
1609131680000|2020-12-28 05:01:20|5919.38|5881.38|5917.84|5879.84|5919.38|5881.38|5917.84|5879.84|10
1609131690000|2020-12-28 05:01:30|5917.68|5879.68|5913.99|5875.99|5917.68|5879.68|5913.99|5875.99|10
1609131700000|2020-12-28 05:01:40|5914.54|5876.54|5914.84|5876.84|5915.21|5877.21|5914.54|5876.54|10
1609131710000|2020-12-28 05:01:50|5914.63|5876.63|5913.53|5875.53|5914.63|5876.63|5912.77|5874.77|10
1609131720000|2020-12-28 05:02:00|5913.9|5875.9|5915.46|5877.46|5915.63|5877.63|5913.8|5875.8|10
1609131730000|2020-12-28 05:02:10|5915.24|5877.24|5916.83|5878.83|5916.83|5878.83|5915.21|5877.21|10
1609131740000|2020-12-28 05:02:20|5916.95|5878.95|5917.56|5879.56|5917.73|5879.73|5916.84|5878.84|10
1609131750000|2020-12-28 05:02:30|5917.44|5879.44|5916.91|5878.91|5917.44|5879.44|5916.65|5878.65|10
1609131760000|2020-12-28 05:02:40|5916.87|5878.87|5917.7|5879.7|5917.97|5879.97|5916.84|5878.84|10
1609131770000|2020-12-28 05:02:50|5917.78|5879.78|5918.06|5880.06|5918.1|5880.1|5917.78|5879.78|10
1609131780000|2020-12-28 05:03:00|5918.19|5880.19|5921.51|5883.51|5921.51|5883.51|5918.19|5880.19|9
1609131790000|2020-12-28 05:03:10|5921.71|5883.71|5924.32|5886.32|5924.32|5886.32|5921.71|5883.71|10
1609131800000|2020-12-28 05:03:20|5924.22|5886.22|5926.82|5888.82|5926.82|5888.82|5924.19|5886.19|10
1609131810000|2020-12-28 05:03:30|5926.87|5888.87|5928.8|5890.8|5928.8|5890.8|5926.87|5888.87|10
1609131820000|2020-12-28 05:03:40|5928.75|5890.75|5929.12|5891.12|5929.26|5891.26|5928.75|5890.75|10
1609131830000|2020-12-28 05:03:50|5929.23|5891.23|5930.81|5892.81|5930.81|5892.81|5929.23|5891.23|10
1609131840000|2020-12-28 05:04:00|5931.09|5893.09|5931.43|5893.43|5931.45|5893.45|5931.09|5893.09|10
1609131850000|2020-12-28 05:04:10|5931.67|5893.67|5933.05|5895.05|5933.05|5895.05|5931.67|5893.67|10
1609131860000|2020-12-28 05:04:20|5933.42|5895.42|5934.58|5896.58|5934.58|5896.58|5933.42|5895.42|10
1609131870000|2020-12-28 05:04:30|5934.65|5896.65|5934.3|5896.3|5934.65|5896.65|5934.2|5896.2|10
1609131880000|2020-12-28 05:04:40|5934.44|5896.44|5934.69|5896.69|5934.69|5896.69|5934.41|5896.41|10
1609131890000|2020-12-28 05:04:50|5934.65|5896.65|5934.98|5896.98|5934.98|5896.98|5934.49|5896.49|10
1609131900000|2020-12-28 05:05:00|5935.18|5897.18|5936.5|5898.5|5936.5|5898.5|5935.18|5897.18|10
1609131910000|2020-12-28 05:05:10|5936.42|5898.42|5937.88|5899.88|5937.88|5899.88|5936.42|5898.42|9
1609131920000|2020-12-28 05:05:20|5938.16|5900.16|5941.64|5903.64|5941.64|5903.64|5938.16|5900.16|10
1609131930000|2020-12-28 05:05:30|5942.32|5904.32|5945.45|5907.45|5945.45|5907.45|5942.32|5904.32|10
1609131940000|2020-12-28 05:05:40|5945.54|5907.54|5946.6|5908.6|5946.6|5908.6|5945.54|5907.54|10
1609131950000|2020-12-28 05:05:50|5946.72|5908.72|5948.14|5910.14|5948.34|5910.34|5946.72|5908.72|9
1609131960000|2020-12-28 05:06:00|5948.13|5910.13|5949.98|5911.98|5949.98|5911.98|5948.13|5910.13|10
1609131970000|2020-12-28 05:06:10|5950.06|5912.06|5952.48|5914.48|5952.48|5914.48|5950.04|5912.04|10
1609131980000|2020-12-28 05:06:20|5952.42|5914.42|5953.43|5915.43|5953.82|5915.82|5952.42|5914.42|10
1609131990000|2020-12-28 05:06:30|5954.24|5916.24|5955.97|5917.97|5956.16|5918.16|5954.24|5916.24|10
1609132000000|2020-12-28 05:06:40|5955.94|5917.94|5956.44|5918.44|5956.6|5918.6|5955.94|5917.94|10
1609132010000|2020-12-28 05:06:50|5956.48|5918.48|5955.85|5917.85|5956.58|5918.58|5955.75|5917.75|10
1609132020000|2020-12-28 05:07:00|5956.13|5918.13|5954.9|5916.9|5956.38|5918.38|5954.86|5916.86|10
1609132030000|2020-12-28 05:07:10|5955.01|5917.01|5955.69|5917.69|5955.69|5917.69|5954.38|5916.38|10
1609132040000|2020-12-28 05:07:20|5955.72|5917.72|5954.7|5916.7|5955.72|5917.72|5954.7|5916.7|10
1609132050000|2020-12-28 05:07:30|5954.39|5916.39|5954.25|5916.25|5954.4|5916.4|5953.94|5915.94|9
1609132060000|2020-12-28 05:07:40|5954.16|5916.16|5954.81|5916.81|5954.81|5916.81|5954.16|5916.16|9
1609132070000|2020-12-28 05:07:50|5954.78|5916.78|5952.46|5914.46|5954.78|5916.78|5952.46|5914.46|10
1609132080000|2020-12-28 05:08:00|5952.28|5914.28|5953.5|5915.5|5953.5|5915.5|5952.05|5914.05|9
1609132090000|2020-12-28 05:08:10|5953.41|5915.41|5954.75|5916.75|5954.75|5916.75|5953.4|5915.4|10
1609132100000|2020-12-28 05:08:20|5954.79|5916.79|5954.58|5916.58|5955.16|5917.16|5954.29|5916.29|10
1609132110000|2020-12-28 05:08:30|5954.67|5916.67|5954.4|5916.4|5954.75|5916.75|5954.22|5916.22|10
1609132120000|2020-12-28 05:08:40|5954.41|5916.41|5954.19|5916.19|5954.92|5916.92|5954.19|5916.19|10
1609132130000|2020-12-28 05:08:50|5954.2|5916.2|5952.55|5914.55|5954.2|5916.2|5952.55|5914.55|10
1609132140000|2020-12-28 05:09:00|5952.28|5914.28|5951.17|5913.17|5952.46|5914.46|5951.17|5913.17|10
1609132150000|2020-12-28 05:09:10|5951.02|5913.02|5953.16|5915.16|5953.16|5915.16|5950.92|5912.92|10
1609132160000|2020-12-28 05:09:20|5953.52|5915.52|5954.86|5916.86|5954.86|5916.86|5953.52|5915.52|10
1609132170000|2020-12-28 05:09:30|5955.07|5917.07|5955.84|5917.84|5956.12|5918.12|5955.05|5917.05|10
1609132180000|2020-12-28 05:09:40|5955.91|5917.91|5956.53|5918.53|5956.65|5918.65|5955.91|5917.91|10
1609132190000|2020-12-28 05:09:50|5956.73|5918.73|5957.22|5919.22|5957.22|5919.22|5956.57|5918.57|9
1609132200000|2020-12-28 05:10:00|5957.21|5919.21|5958.34|5920.34|5958.34|5920.34|5957.21|5919.21|10
1609132210000|2020-12-28 05:10:10|5958.53|5920.53|5960|5922|5960|5922|5958.22|5920.22|10
1609132220000|2020-12-28 05:10:20|5959.76|5921.76|5963.65|5925.65|5963.65|5925.65|5959.68|5921.68|10
1609132230000|2020-12-28 05:10:30|5964.05|5926.05|5966.36|5928.36|5966.36|5928.36|5964.05|5926.05|10
1609132240000|2020-12-28 05:10:40|5966.54|5928.54|5968.61|5930.61|5968.93|5930.93|5966.54|5928.54|10
1609132250000|2020-12-28 05:10:50|5969.04|5931.04|5968.13|5930.13|5969.61|5931.61|5968.13|5930.13|10
1609132260000|2020-12-28 05:11:00|5968.07|5930.07|5964.7|5926.7|5968.07|5930.07|5964.7|5926.7|10
1609132270000|2020-12-28 05:11:10|5964.54|5926.54|5962.7|5924.7|5964.54|5926.54|5962.68|5924.68|9
1609132280000|2020-12-28 05:11:20|5962.71|5924.71|5962.3|5924.3|5962.71|5924.71|5962.3|5924.3|9
1609132290000|2020-12-28 05:11:30|5962.13|5924.13|5962.22|5924.22|5962.31|5924.31|5961.91|5923.91|9
1609132300000|2020-12-28 05:11:40|5962.37|5924.37|5963.14|5925.14|5963.69|5925.69|5962.37|5924.37|10
1609132310000|2020-12-28 05:11:50|5963.01|5925.01|5963.91|5925.91|5963.92|5925.92|5963.01|5925.01|10
1609132320000|2020-12-28 05:12:00|5963.75|5925.75|5961.94|5923.94|5963.86|5925.86|5961.94|5923.94|10
1609132330000|2020-12-28 05:12:10|5961.52|5923.52|5959.95|5921.95|5961.52|5923.52|5959.13|5921.13|10
1609132340000|2020-12-28 05:12:20|5959.64|5921.64|5959.82|5921.82|5960.1|5922.1|5959.57|5921.57|10
1609132350000|2020-12-28 05:12:30|5959.9|5921.9|5959.07|5921.07|5959.9|5921.9|5959.07|5921.07|9
1609132360000|2020-12-28 05:12:40|5959.09|5921.09|5958.53|5920.53|5959.09|5921.09|5958.48|5920.48|10
1609132370000|2020-12-28 05:12:50|5958.6|5920.6|5957.34|5919.34|5958.6|5920.6|5957.34|5919.34|10
1609132380000|2020-12-28 05:13:00|5957.25|5919.25|5957.93|5919.93|5957.93|5919.93|5957.02|5919.02|10
1609132390000|2020-12-28 05:13:10|5958.11|5920.11|5958.26|5920.26|5958.26|5920.26|5957.78|5919.78|10
1609132400000|2020-12-28 05:13:20|5958.16|5920.16|5959.4|5921.4|5959.4|5921.4|5957.9|5919.9|10
1609132410000|2020-12-28 05:13:30|5959.35|5921.35|5959.45|5921.45|5959.56|5921.56|5959.3|5921.3|10
1609132420000|2020-12-28 05:13:40|5959.53|5921.53|5959.84|5921.84|5959.84|5921.84|5959.49|5921.49|10
1609132430000|2020-12-28 05:13:50|5960.42|5922.42|5961.59|5923.59|5961.65|5923.65|5960.42|5922.42|9
1609132440000|2020-12-28 05:14:00|5961.41|5923.41|5960.88|5922.88|5961.7|5923.7|5960.88|5922.88|10
1609132450000|2020-12-28 05:14:10|5960.75|5922.75|5959.1|5921.1|5960.8|5922.8|5959.1|5921.1|9
1609132460000|2020-12-28 05:14:20|5959.03|5921.03|5959.59|5921.59|5959.77|5921.77|5958.87|5920.87|10
1609132470000|2020-12-28 05:14:30|5959.6|5921.6|5959.74|5921.74|5960.01|5922.01|5959.57|5921.57|10
1609132480000|2020-12-28 05:14:40|5959.63|5921.63|5958.49|5920.49|5959.63|5921.63|5958.49|5920.49|9
1609132490000|2020-12-28 05:14:50|5958.46|5920.46|5958.93|5920.93|5958.93|5920.93|5958.46|5920.46|10
1609132500000|2020-12-28 05:15:00|5959.03|5921.03|5960.34|5922.34|5960.34|5922.34|5959.03|5921.03|10
1609132510000|2020-12-28 05:15:10|5960.37|5922.37|5959.79|5921.79|5960.37|5922.37|5959.77|5921.77|10
1609132520000|2020-12-28 05:15:20|5959.75|5921.75|5959.75|5921.75|5959.75|5921.75|5959.43|5921.43|10
1609132530000|2020-12-28 05:15:30|5959.77|5921.77|5958.92|5920.92|5959.77|5921.77|5958.73|5920.73|10
1609132540000|2020-12-28 05:15:40|5958.87|5920.87|5958.34|5920.34|5958.87|5920.87|5958.34|5920.34|9
1609132550000|2020-12-28 05:15:50|5958.25|5920.25|5958.26|5920.26|5958.26|5920.26|5958.12|5920.12|9
1609132560000|2020-12-28 05:16:00|5957.88|5919.88|5957.18|5919.18|5958.36|5920.36|5957.15|5919.15|10
1609132570000|2020-12-28 05:16:10|5957.49|5919.49|5957.59|5919.59|5958.04|5920.04|5957.49|5919.49|10
1609132580000|2020-12-28 05:16:20|5957.64|5919.64|5957.46|5919.46|5957.86|5919.86|5957.46|5919.46|10
1609132590000|2020-12-28 05:16:30|5957.42|5919.42|5957.69|5919.69|5957.69|5919.69|5957.17|5919.17|10
1609132600000|2020-12-28 05:16:40|5957.4|5919.4|5957.87|5919.87|5957.87|5919.87|5957.4|5919.4|9
1609132610000|2020-12-28 05:16:50|5957.86|5919.86|5957.54|5919.54|5957.93|5919.93|5957.54|5919.54|10
1609132620000|2020-12-28 05:17:00|5957.52|5919.52|5957.78|5919.78|5957.78|5919.78|5957.42|5919.42|10
1609132630000|2020-12-28 05:17:10|5957.97|5919.97|5958.29|5920.29|5958.45|5920.45|5957.97|5919.97|10
1609132640000|2020-12-28 05:17:20|5958.55|5920.55|5957.45|5919.45|5958.55|5920.55|5957.36|5919.36|10
1609132650000|2020-12-28 05:17:30|5957.42|5919.42|5957.13|5919.13|5957.42|5919.42|5957.01|5919.01|9
1609132660000|2020-12-28 05:17:40|5957.02|5919.02|5956.11|5918.11|5957.14|5919.14|5956.11|5918.11|10
1609132670000|2020-12-28 05:17:50|5956.03|5918.03|5954.52|5916.52|5956.1|5918.1|5954.52|5916.52|10
1609132680000|2020-12-28 05:18:00|5954.49|5916.49|5952.04|5914.04|5954.61|5916.61|5952.04|5914.04|10
1609132690000|2020-12-28 05:18:10|5951.4|5913.4|5951.53|5913.53|5951.81|5913.81|5951.28|5913.28|10
1609132700000|2020-12-28 05:18:20|5951.54|5913.54|5950.8|5912.8|5951.6|5913.6|5950.8|5912.8|9
1609132710000|2020-12-28 05:18:30|5950.77|5912.77|5950.8|5912.8|5950.88|5912.88|5950.64|5912.64|10
1609132720000|2020-12-28 05:18:40|5950.63|5912.63|5949.94|5911.94|5950.63|5912.63|5949.94|5911.94|9
1609132730000|2020-12-28 05:18:50|5950.08|5912.08|5948.95|5910.95|5950.13|5912.13|5948.95|5910.95|10
1609132740000|2020-12-28 05:19:00|5948.79|5910.79|5948.9|5910.9|5948.95|5910.95|5948.31|5910.31|10
1609132750000|2020-12-28 05:19:10|5948.86|5910.86|5948.78|5910.78|5948.86|5910.86|5948.66|5910.66|10
1609132760000|2020-12-28 05:19:20|5948.8|5910.8|5949.1|5911.1|5949.19|5911.19|5948.8|5910.8|10
1609132770000|2020-12-28 05:19:30|5949.18|5911.18|5949.4|5911.4|5949.4|5911.4|5949.04|5911.04|9
1609132780000|2020-12-28 05:19:40|5949.41|5911.41|5950.83|5912.83|5950.83|5912.83|5949.35|5911.35|10
1609132790000|2020-12-28 05:19:50|5950.94|5912.94|5952.1|5914.1|5952.21|5914.21|5950.94|5912.94|10
1609132800000|2020-12-28 05:20:00|5952.09|5914.09|5951.22|5913.22|5952.28|5914.28|5951.22|5913.22|10
1609132810000|2020-12-28 05:20:10|5951.14|5913.14|5950.44|5912.44|5951.14|5913.14|5950.44|5912.44|10
1609132820000|2020-12-28 05:20:20|5950.46|5912.46|5950.35|5912.35|5950.69|5912.69|5950.2|5912.2|10
1609132830000|2020-12-28 05:20:30|5950.83|5912.83|5951.32|5913.32|5951.5|5913.5|5950.79|5912.79|9
1609132840000|2020-12-28 05:20:40|5951.25|5913.25|5950.13|5912.13|5951.25|5913.25|5950.12|5912.12|10
1609132850000|2020-12-28 05:20:50|5950.14|5912.14|5949.2|5911.2|5950.14|5912.14|5949.14|5911.14|10
1609132860000|2020-12-28 05:21:00|5949.24|5911.24|5946.8|5908.8|5949.33|5911.33|5946.69|5908.69|10
1609132870000|2020-12-28 05:21:10|5946.76|5908.76|5945.49|5907.49|5946.76|5908.76|5945.49|5907.49|8
1609132880000|2020-12-28 05:21:20|5945.39|5907.39|5945.23|5907.23|5945.47|5907.47|5945.23|5907.23|9
1609132890000|2020-12-28 05:21:30|5945.16|5907.16|5944.95|5906.95|5945.16|5907.16|5944.93|5906.93|10
1609132900000|2020-12-28 05:21:40|5945.11|5907.11|5944.63|5906.63|5945.38|5907.38|5944.63|5906.63|10
1609132910000|2020-12-28 05:21:50|5944.66|5906.66|5943.83|5905.83|5944.66|5906.66|5943.73|5905.73|10
1609132920000|2020-12-28 05:22:00|5944.32|5906.32|5944.97|5906.97|5945.16|5907.16|5944.32|5906.32|10
1609132930000|2020-12-28 05:22:10|5944.91|5906.91|5945.09|5907.09|5945.27|5907.27|5944.85|5906.85|10
1609132940000|2020-12-28 05:22:20|5945.06|5907.06|5945.49|5907.49|5945.49|5907.49|5945.04|5907.04|10
1609132950000|2020-12-28 05:22:30|5945.44|5907.44|5945.26|5907.26|5945.57|5907.57|5945.26|5907.26|7
1609132960000|2020-12-28 05:22:40|5945.24|5907.24|5945.6|5907.6|5945.65|5907.65|5945.24|5907.24|10
1609132970000|2020-12-28 05:22:50|5945.55|5907.55|5946.82|5908.82|5946.82|5908.82|5945.55|5907.55|10
1609132980000|2020-12-28 05:23:00|5946.89|5908.89|5948.03|5910.03|5948.03|5910.03|5946.89|5908.89|10
1609132990000|2020-12-28 05:23:10|5948.12|5910.12|5950.42|5912.42|5950.42|5912.42|5948.12|5910.12|10
1609133000000|2020-12-28 05:23:20|5950.44|5912.44|5952.94|5914.94|5952.94|5914.94|5950.44|5912.44|10
1609133010000|2020-12-28 05:23:30|5952.99|5914.99|5954.46|5916.46|5954.46|5916.46|5952.99|5914.99|10
1609133020000|2020-12-28 05:23:40|5954.51|5916.51|5957.11|5919.11|5957.27|5919.27|5954.46|5916.46|10
1609133030000|2020-12-28 05:23:50|5957.14|5919.14|5957.29|5919.29|5957.64|5919.64|5957.14|5919.14|10
1609133040000|2020-12-28 05:24:00|5957.35|5919.35|5959.66|5921.66|5959.66|5921.66|5957.35|5919.35|10
1609133050000|2020-12-28 05:24:10|5959.88|5921.88|5961.81|5923.81|5962.09|5924.09|5959.88|5921.88|10
1609133060000|2020-12-28 05:24:20|5961.82|5923.82|5962.86|5924.86|5962.86|5924.86|5961.82|5923.82|10
1609133070000|2020-12-28 05:24:30|5962.91|5924.91|5965.69|5927.69|5965.69|5927.69|5962.91|5924.91|10
1609133080000|2020-12-28 05:24:40|5965.67|5927.67|5967.01|5929.01|5967.06|5929.06|5965.67|5927.67|10
1609133090000|2020-12-28 05:24:50|5967.22|5929.22|5966.79|5928.79|5967.6|5929.6|5966.79|5928.79|10
1609133100000|2020-12-28 05:25:00|5966.84|5928.84|5967.65|5929.65|5967.71|5929.71|5966.84|5928.84|10
1609133110000|2020-12-28 05:25:10|5967.98|5929.98|5968.7|5930.7|5968.7|5930.7|5967.96|5929.96|10
1609133120000|2020-12-28 05:25:20|5968.75|5930.75|5970.22|5932.22|5970.36|5932.36|5968.75|5930.75|10
1609133130000|2020-12-28 05:25:30|5970.16|5932.16|5969.14|5931.14|5970.16|5932.16|5968.96|5930.96|10
1609133140000|2020-12-28 05:25:40|5968.96|5930.96|5968.84|5930.84|5968.96|5930.96|5968.65|5930.65|8
1609133150000|2020-12-28 05:25:50|5969.31|5931.31|5969.68|5931.68|5969.68|5931.68|5969.27|5931.27|10
1609133160000|2020-12-28 05:26:00|5969.78|5931.78|5971.65|5933.65|5971.65|5933.65|5969.45|5931.45|10
1609133170000|2020-12-28 05:26:10|5971.48|5933.48|5971.41|5933.41|5971.73|5933.73|5971.41|5933.41|10
1609133180000|2020-12-28 05:26:20|5971.47|5933.47|5970.52|5932.52|5971.47|5933.47|5970.52|5932.52|9
1609133190000|2020-12-28 05:26:30|5970.39|5932.39|5969.49|5931.49|5970.39|5932.39|5969.49|5931.49|9
1609133200000|2020-12-28 05:26:40|5969.48|5931.48|5967.91|5929.91|5969.51|5931.51|5967.91|5929.91|9
1609133210000|2020-12-28 05:26:50|5968.02|5930.02|5968.65|5930.65|5968.84|5930.84|5967.97|5929.97|10
1609133220000|2020-12-28 05:27:00|5968.66|5930.66|5968.09|5930.09|5968.66|5930.66|5967.9|5929.9|10
1609133230000|2020-12-28 05:27:10|5968.1|5930.1|5968.89|5930.89|5968.89|5930.89|5968.1|5930.1|10
1609133240000|2020-12-28 05:27:20|5969.12|5931.12|5969.4|5931.4|5969.58|5931.58|5968.59|5930.59|10
1609133250000|2020-12-28 05:27:30|5969.14|5931.14|5969.01|5931.01|5969.14|5931.14|5968.91|5930.91|10
1609133260000|2020-12-28 05:27:40|5968.98|5930.98|5969.11|5931.11|5969.26|5931.26|5968.77|5930.77|9
1609133270000|2020-12-28 05:27:50|5968.92|5930.92|5967.09|5929.09|5968.92|5930.92|5967.09|5929.09|10
1609133280000|2020-12-28 05:28:00|5966.8|5928.8|5965.36|5927.36|5966.8|5928.8|5965.36|5927.36|10
1609133290000|2020-12-28 05:28:10|5965.31|5927.31|5963.72|5925.72|5965.31|5927.31|5963.72|5925.72|9
1609133300000|2020-12-28 05:28:20|5963.54|5925.54|5963.6|5925.6|5964.5|5926.5|5963.54|5925.54|10
1609133310000|2020-12-28 05:28:30|5963.07|5925.07|5963.21|5925.21|5963.22|5925.22|5962.78|5924.78|10
1609133320000|2020-12-28 05:28:40|5963.1|5925.1|5961.44|5923.44|5963.1|5925.1|5961.44|5923.44|10
1609133330000|2020-12-28 05:28:50|5961.6|5923.6|5959.95|5921.95|5961.65|5923.65|5959.95|5921.95|10
1609133340000|2020-12-28 05:29:00|5959.69|5921.69|5960.22|5922.22|5960.22|5922.22|5959.39|5921.39|10
1609133350000|2020-12-28 05:29:10|5960.28|5922.28|5961.22|5923.22|5961.22|5923.22|5960.28|5922.28|8
1609133360000|2020-12-28 05:29:20|5961.47|5923.47|5960.8|5922.8|5961.47|5923.47|5960.76|5922.76|9
1609133370000|2020-12-28 05:29:30|5960.91|5922.91|5961.07|5923.07|5961.26|5923.26|5960.86|5922.86|10
1609133380000|2020-12-28 05:29:40|5961.14|5923.14|5959.83|5921.83|5961.27|5923.27|5959.83|5921.83|10
1609133390000|2020-12-28 05:29:50|5959.53|5921.53|5959.73|5921.73|5959.73|5921.73|5959.32|5921.32|10
1609133400000|2020-12-28 05:30:00|5959.79|5921.79|5960.4|5922.4|5960.4|5922.4|5959.58|5921.58|10
1609133410000|2020-12-28 05:30:10|5960.55|5922.55|5960.7|5922.7|5961.26|5923.26|5960.55|5922.55|10
1609133420000|2020-12-28 05:30:20|5960.64|5922.64|5959.69|5921.69|5961.01|5923.01|5959.69|5921.69|9
1609133430000|2020-12-28 05:30:30|5959.23|5921.23|5957.33|5919.33|5959.23|5921.23|5957.19|5919.19|10
1609133440000|2020-12-28 05:30:40|5957.28|5919.28|5956.38|5918.38|5957.28|5919.28|5956.38|5918.38|9
1609133450000|2020-12-28 05:30:50|5956.03|5918.03|5955.77|5917.77|5956.03|5918.03|5955.6|5917.6|10
1609133460000|2020-12-28 05:31:00|5955.74|5917.74|5955.35|5917.35|5955.85|5917.85|5955.23|5917.23|10
1609133470000|2020-12-28 05:31:10|5955.78|5917.78|5956.08|5918.08|5956.08|5918.08|5955.67|5917.67|10
1609133480000|2020-12-28 05:31:20|5955.89|5917.89|5957.35|5919.35|5957.35|5919.35|5955.89|5917.89|10
1609133490000|2020-12-28 05:31:30|5957.84|5919.84|5960.56|5922.56|5960.56|5922.56|5957.84|5919.84|10
1609133500000|2020-12-28 05:31:40|5960.7|5922.7|5963.84|5925.84|5963.84|5925.84|5960.7|5922.7|9
1609133510000|2020-12-28 05:31:50|5964.04|5926.04|5966.1|5928.1|5966.1|5928.1|5964.04|5926.04|10
1609133520000|2020-12-28 05:32:00|5966.17|5928.17|5966.55|5928.55|5966.63|5928.63|5966.17|5928.17|10
1609133530000|2020-12-28 05:32:10|5966.71|5928.71|5968.27|5930.27|5968.27|5930.27|5966.71|5928.71|10
1609133540000|2020-12-28 05:32:20|5968.24|5930.24|5968.76|5930.76|5968.95|5930.95|5968.24|5930.24|10
1609133550000|2020-12-28 05:32:30|5968.8|5930.8|5968.24|5930.24|5968.8|5930.8|5968.23|5930.23|10
1609133560000|2020-12-28 05:32:40|5968.25|5930.25|5967.94|5929.94|5968.25|5930.25|5967.79|5929.79|10
1609133570000|2020-12-28 05:32:50|5967.99|5929.99|5968.26|5930.26|5968.43|5930.43|5967.99|5929.99|9
1609133580000|2020-12-28 05:33:00|5968.32|5930.32|5967.84|5929.84|5968.46|5930.46|5967.84|5929.84|10
1609133590000|2020-12-28 05:33:10|5967.74|5929.74|5967.69|5929.69|5967.75|5929.75|5967.46|5929.46|10
1609133600000|2020-12-28 05:33:20|5967.68|5929.68|5968.12|5930.12|5968.23|5930.23|5967.68|5929.68|9
1609133610000|2020-12-28 05:33:30|5968.29|5930.29|5968.96|5930.96|5968.96|5930.96|5968.29|5930.29|10
1609133620000|2020-12-28 05:33:40|5969.07|5931.07|5969.5|5931.5|5969.5|5931.5|5968.98|5930.98|10
1609133630000|2020-12-28 05:33:50|5969.57|5931.57|5969.16|5931.16|5969.58|5931.58|5969.05|5931.05|10
1609133640000|2020-12-28 05:34:00|5969.22|5931.22|5967.26|5929.26|5969.22|5931.22|5967.26|5929.26|10
1609133650000|2020-12-28 05:34:10|5967.22|5929.22|5966.97|5928.97|5967.29|5929.29|5966.82|5928.82|9
1609133660000|2020-12-28 05:34:20|5966.93|5928.93|5967.78|5929.78|5967.78|5929.78|5966.91|5928.91|10
1609133670000|2020-12-28 05:34:30|5967.88|5929.88|5968.44|5930.44|5968.44|5930.44|5967.88|5929.88|9
1609133680000|2020-12-28 05:34:40|5968.54|5930.54|5969.6|5931.6|5969.6|5931.6|5968.54|5930.54|10
1609133690000|2020-12-28 05:34:50|5969.57|5931.57|5969.48|5931.48|5969.71|5931.71|5969.21|5931.21|9
1609133700000|2020-12-28 05:35:00|5969.5|5931.5|5969.42|5931.42|5969.5|5931.5|5969.05|5931.05|10
1609133710000|2020-12-28 05:35:10|5969.43|5931.43|5969.83|5931.83|5969.86|5931.86|5969.43|5931.43|10
1609133720000|2020-12-28 05:35:20|5969.76|5931.76|5970.83|5932.83|5970.83|5932.83|5969.74|5931.74|10
1609133730000|2020-12-28 05:35:30|5970.87|5932.87|5972.47|5934.47|5972.47|5934.47|5970.87|5932.87|10
1609133740000|2020-12-28 05:35:40|5972.39|5934.39|5973.19|5935.19|5973.19|5935.19|5972.39|5934.39|9
1609133750000|2020-12-28 05:35:50|5973.16|5935.16|5972.47|5934.47|5973.16|5935.16|5972.43|5934.43|10
1609133760000|2020-12-28 05:36:00|5972.89|5934.89|5972.77|5934.77|5973.02|5935.02|5972.76|5934.76|9
1609133770000|2020-12-28 05:36:10|5973|5935|5974.41|5936.41|5974.68|5936.68|5973|5935|10
1609133780000|2020-12-28 05:36:20|5974.56|5936.56|5970.2|5932.2|5974.56|5936.56|5970.2|5932.2|10
1609133790000|2020-12-28 05:36:30|5969.03|5931.03|5967.18|5929.18|5969.24|5931.24|5967.18|5929.18|10
1609133800000|2020-12-28 05:36:40|5967.21|5929.21|5964.34|5926.34|5967.21|5929.21|5964.14|5926.14|10
1609133810000|2020-12-28 05:36:50|5964.15|5926.15|5961.49|5923.49|5964.15|5926.15|5961.49|5923.49|10
1609133820000|2020-12-28 05:37:00|5961.04|5923.04|5958.48|5920.48|5961.04|5923.04|5958.48|5920.48|10
1609133830000|2020-12-28 05:37:10|5958.56|5920.56|5960.17|5922.17|5960.17|5922.17|5958.56|5920.56|10
1609133840000|2020-12-28 05:37:20|5960.2|5922.2|5960.09|5922.09|5960.73|5922.73|5960.09|5922.09|10
1609133850000|2020-12-28 05:37:30|5959.99|5921.99|5958.23|5920.23|5959.99|5921.99|5958.23|5920.23|9
1609133860000|2020-12-28 05:37:40|5958.25|5920.25|5957.35|5919.35|5958.25|5920.25|5957.23|5919.23|9
1609133870000|2020-12-28 05:37:50|5957.38|5919.38|5957.11|5919.11|5957.42|5919.42|5957.11|5919.11|10
1609133880000|2020-12-28 05:38:00|5957.18|5919.18|5956.55|5918.55|5957.18|5919.18|5956.37|5918.37|10
1609133890000|2020-12-28 05:38:10|5956.54|5918.54|5958.36|5920.36|5958.36|5920.36|5956.54|5918.54|9
1609133900000|2020-12-28 05:38:20|5958.26|5920.26|5957.77|5919.77|5958.42|5920.42|5957.77|5919.77|9
1609133910000|2020-12-28 05:38:30|5957.72|5919.72|5955.78|5917.78|5957.72|5919.72|5955.78|5917.78|10
1609133920000|2020-12-28 05:38:40|5955.57|5917.57|5955.01|5917.01|5955.67|5917.67|5955.01|5917.01|9
1609133930000|2020-12-28 05:38:50|5954.61|5916.61|5954.02|5916.02|5954.61|5916.61|5953.68|5915.68|10
1609133940000|2020-12-28 05:39:00|5953.45|5915.45|5953.8|5915.8|5953.8|5915.8|5953.37|5915.37|9
1609133950000|2020-12-28 05:39:10|5953.78|5915.78|5953.25|5915.25|5953.92|5915.92|5953.25|5915.25|10
1609133960000|2020-12-28 05:39:20|5953.27|5915.27|5952.81|5914.81|5953.27|5915.27|5952.56|5914.56|10
1609133970000|2020-12-28 05:39:30|5953.17|5915.17|5953.37|5915.37|5953.89|5915.89|5953.17|5915.17|10
1609133980000|2020-12-28 05:39:40|5953.34|5915.34|5954.06|5916.06|5954.06|5916.06|5953.24|5915.24|9
1609133990000|2020-12-28 05:39:50|5954.26|5916.26|5953.95|5915.95|5954.26|5916.26|5953.51|5915.51|10
1609134000000|2020-12-28 05:40:00|5953.9|5915.9|5955.09|5917.09|5955.11|5917.11|5953.81|5915.81|10
1609134010000|2020-12-28 05:40:10|5955.03|5917.03|5955.91|5917.91|5955.91|5917.91|5954.93|5916.93|10
1609134020000|2020-12-28 05:40:20|5956.21|5918.21|5956.99|5918.99|5956.99|5918.99|5956.21|5918.21|10
1609134030000|2020-12-28 05:40:30|5957.07|5919.07|5957.66|5919.66|5957.66|5919.66|5957|5919|10
1609134040000|2020-12-28 05:40:40|5957.77|5919.77|5959.62|5921.62|5959.62|5921.62|5957.77|5919.77|10
1609134050000|2020-12-28 05:40:50|5959.71|5921.71|5959.01|5921.01|5959.71|5921.71|5959.01|5921.01|9
1609134060000|2020-12-28 05:41:00|5959.11|5921.11|5959.42|5921.42|5959.63|5921.63|5959.11|5921.11|9
1609134070000|2020-12-28 05:41:10|5959.32|5921.32|5958.99|5920.99|5959.32|5921.32|5958.69|5920.69|10
1609134080000|2020-12-28 05:41:20|5959.2|5921.2|5960.14|5922.14|5960.14|5922.14|5959.2|5921.2|10
1609134090000|2020-12-28 05:41:30|5960.2|5922.2|5961.3|5923.3|5961.3|5923.3|5960.2|5922.2|10
1609134100000|2020-12-28 05:41:40|5961.11|5923.11|5961.37|5923.37|5961.48|5923.48|5961.11|5923.11|10
1609134110000|2020-12-28 05:41:50|5961.82|5923.82|5963.47|5925.47|5963.47|5925.47|5961.52|5923.52|10
1609134120000|2020-12-28 05:42:00|5963.68|5925.68|5964.31|5926.31|5964.53|5926.53|5963.68|5925.68|10
1609134130000|2020-12-28 05:42:10|5964.51|5926.51|5964.09|5926.09|5964.63|5926.63|5964.09|5926.09|10
1609134140000|2020-12-28 05:42:20|5963.92|5925.92|5962.95|5924.95|5963.92|5925.92|5962.95|5924.95|10
1609134150000|2020-12-28 05:42:30|5963.06|5925.06|5960.23|5922.23|5963.06|5925.06|5960.23|5922.23|10
1609134160000|2020-12-28 05:42:40|5960.05|5922.05|5960.63|5922.63|5960.63|5922.63|5960.05|5922.05|10
1609134170000|2020-12-28 05:42:50|5960.72|5922.72|5961.23|5923.23|5961.23|5923.23|5960.68|5922.68|9
1609134180000|2020-12-28 05:43:00|5961.28|5923.28|5961.12|5923.12|5961.34|5923.34|5961.08|5923.08|10
1609134190000|2020-12-28 05:43:10|5961.23|5923.23|5961.19|5923.19|5961.3|5923.3|5960.86|5922.86|10
1609134200000|2020-12-28 05:43:20|5961.4|5923.4|5962.04|5924.04|5962.04|5924.04|5961.37|5923.37|10
1609134210000|2020-12-28 05:43:30|5962.08|5924.08|5961.76|5923.76|5962.11|5924.11|5961.76|5923.76|9
1609134220000|2020-12-28 05:43:40|5961.61|5923.61|5961.8|5923.8|5961.8|5923.8|5961.5|5923.5|10
1609134230000|2020-12-28 05:43:50|5961.81|5923.81|5962.12|5924.12|5962.12|5924.12|5961.81|5923.81|9
1609134240000|2020-12-28 05:44:00|5962.07|5924.07|5963.63|5925.63|5963.63|5925.63|5962.07|5924.07|10
1609134250000|2020-12-28 05:44:10|5963.71|5925.71|5964.55|5926.55|5964.55|5926.55|5963.55|5925.55|9
1609134260000|2020-12-28 05:44:20|5964.52|5926.52|5965.02|5927.02|5965.02|5927.02|5964.52|5926.52|10
1609134270000|2020-12-28 05:44:30|5965.04|5927.04|5966.69|5928.69|5966.69|5928.69|5965.04|5927.04|10
1609134280000|2020-12-28 05:44:40|5967.15|5929.15|5969.38|5931.38|5969.38|5931.38|5967.15|5929.15|10
1609134290000|2020-12-28 05:44:50|5970.14|5932.14|5972.06|5934.06|5972.06|5934.06|5970.14|5932.14|10
1609134300000|2020-12-28 05:45:00|5972.11|5934.11|5973.66|5935.66|5973.66|5935.66|5972.11|5934.11|10
1609134310000|2020-12-28 05:45:10|5973.85|5935.85|5974.32|5936.32|5974.51|5936.51|5973.85|5935.85|9
1609134320000|2020-12-28 05:45:20|5974.45|5936.45|5975.1|5937.1|5975.1|5937.1|5974.37|5936.37|9
1609134330000|2020-12-28 05:45:30|5975.24|5937.24|5975.78|5937.78|5975.78|5937.78|5974.95|5936.95|9
1609134340000|2020-12-28 05:45:40|5975.69|5937.69|5976|5938|5976.4|5938.4|5975.69|5937.69|10
1609134350000|2020-12-28 05:45:50|5975.92|5937.92|5975.11|5937.11|5975.92|5937.92|5975.1|5937.1|10
1609134360000|2020-12-28 05:46:00|5975.26|5937.26|5973.08|5935.08|5975.26|5937.26|5973.08|5935.08|10
1609134370000|2020-12-28 05:46:10|5972.11|5934.11|5968.46|5930.46|5972.11|5934.11|5968.46|5930.46|10
1609134380000|2020-12-28 05:46:20|5968.52|5930.52|5967.79|5929.79|5968.52|5930.52|5967.66|5929.66|9
1609134390000|2020-12-28 05:46:30|5967.75|5929.75|5966.7|5928.7|5967.78|5929.78|5966.7|5928.7|10
1609134400000|2020-12-28 05:46:40|5966.78|5928.78|5965.29|5927.29|5966.84|5928.84|5965.29|5927.29|10
1609134410000|2020-12-28 05:46:50|5965.25|5927.25|5964.81|5926.81|5965.35|5927.35|5964.81|5926.81|10
1609134420000|2020-12-28 05:47:00|5964.82|5926.82|5962.11|5924.11|5964.82|5926.82|5962.11|5924.11|10
1609134430000|2020-12-28 05:47:10|5962.1|5924.1|5962.46|5924.46|5962.49|5924.49|5962.06|5924.06|10
1609134440000|2020-12-28 05:47:20|5962.45|5924.45|5961.46|5923.46|5962.45|5924.45|5961.43|5923.43|10
1609134450000|2020-12-28 05:47:30|5961.48|5923.48|5960.28|5922.28|5961.66|5923.66|5960.28|5922.28|10
1609134460000|2020-12-28 05:47:40|5960.44|5922.44|5960.76|5922.76|5960.91|5922.91|5960.44|5922.44|10
1609134470000|2020-12-28 05:47:50|5960.77|5922.77|5959.51|5921.51|5960.77|5922.77|5959.51|5921.51|10
1609134480000|2020-12-28 05:48:00|5959.48|5921.48|5959.89|5921.89|5959.89|5921.89|5959.43|5921.43|9
1609134490000|2020-12-28 05:48:10|5960.15|5922.15|5960.85|5922.85|5960.85|5922.85|5960.15|5922.15|10
1609134500000|2020-12-28 05:48:20|5960.83|5922.83|5961.58|5923.58|5961.58|5923.58|5960.77|5922.77|10
1609134510000|2020-12-28 05:48:30|5961.63|5923.63|5960.99|5922.99|5961.66|5923.66|5960.99|5922.99|10
1609134520000|2020-12-28 05:48:40|5960.97|5922.97|5960.62|5922.62|5960.97|5922.97|5960.45|5922.45|9
1609134530000|2020-12-28 05:48:50|5960.56|5922.56|5961.04|5923.04|5961.12|5923.12|5960.53|5922.53|10
1609134540000|2020-12-28 05:49:00|5961.1|5923.1|5961.27|5923.27|5961.4|5923.4|5961.1|5923.1|9
1609134550000|2020-12-28 05:49:10|5962.12|5924.12|5965.59|5927.59|5965.59|5927.59|5962.12|5924.12|10
1609134560000|2020-12-28 05:49:20|5966.13|5928.13|5970.07|5932.07|5970.07|5932.07|5966.13|5928.13|10
1609134570000|2020-12-28 05:49:30|5970.21|5932.21|5972.01|5934.01|5972.01|5934.01|5970.21|5932.21|10
1609134580000|2020-12-28 05:49:40|5972.48|5934.48|5972.91|5934.91|5973.18|5935.18|5972.48|5934.48|9
1609134590000|2020-12-28 05:49:50|5972.69|5934.69|5973.28|5935.28|5973.35|5935.35|5972.38|5934.38|10
1609134600000|2020-12-28 05:50:00|5973.55|5935.55|5974.49|5936.49|5974.69|5936.69|5973.52|5935.52|10
1609134610000|2020-12-28 05:50:10|5974.45|5936.45|5974.58|5936.58|5974.89|5936.89|5974.45|5936.45|10
1609134620000|2020-12-28 05:50:20|5974.37|5936.37|5973.92|5935.92|5974.37|5936.37|5973.65|5935.65|10
1609134630000|2020-12-28 05:50:30|5973.91|5935.91|5974.65|5936.65|5974.65|5936.65|5973.84|5935.84|9
1609134640000|2020-12-28 05:50:40|5974.73|5936.73|5975.85|5937.85|5975.85|5937.85|5974.73|5936.73|10
1609134650000|2020-12-28 05:50:50|5975.92|5937.92|5977.07|5939.07|5977.07|5939.07|5975.92|5937.92|9
1609134660000|2020-12-28 05:51:00|5977.09|5939.09|5978.53|5940.53|5978.59|5940.59|5977.07|5939.07|8
1609134670000|2020-12-28 05:51:10|5978.03|5940.03|5979.24|5941.24|5979.24|5941.24|5978.03|5940.03|10
1609134680000|2020-12-28 05:51:20|5979.69|5941.69|5979.23|5941.23|5979.69|5941.69|5979.11|5941.11|10
1609134690000|2020-12-28 05:51:30|5978.93|5940.93|5975.91|5937.91|5978.93|5940.93|5975.91|5937.91|10
1609134700000|2020-12-28 05:51:40|5975.21|5937.21|5971.82|5933.82|5975.21|5937.21|5971.82|5933.82|10
1609134710000|2020-12-28 05:51:50|5971.69|5933.69|5970.58|5932.58|5972.02|5934.02|5970.58|5932.58|10
1609134720000|2020-12-28 05:52:00|5970.61|5932.61|5968.77|5930.77|5970.92|5932.92|5968.77|5930.77|10
1609134730000|2020-12-28 05:52:10|5967.85|5929.85|5962.33|5924.33|5967.85|5929.85|5962.33|5924.33|10
1609134740000|2020-12-28 05:52:20|5962|5924|5959.01|5921.01|5962|5924|5959.01|5921.01|10
1609134750000|2020-12-28 05:52:30|5958.97|5920.97|5959.15|5921.15|5959.41|5921.41|5958.93|5920.93|10
1609134760000|2020-12-28 05:52:40|5959.29|5921.29|5958.36|5920.36|5959.29|5921.29|5958.32|5920.32|10
1609134770000|2020-12-28 05:52:50|5958.54|5920.54|5957.04|5919.04|5958.56|5920.56|5957.04|5919.04|10
1609134780000|2020-12-28 05:53:00|5957.09|5919.09|5955.2|5917.2|5957.09|5919.09|5955.08|5917.08|10
1609134790000|2020-12-28 05:53:10|5955.62|5917.62|5955.96|5917.96|5956.23|5918.23|5955.62|5917.62|10
1609134800000|2020-12-28 05:53:20|5956.09|5918.09|5953.81|5915.81|5956.09|5918.09|5953.73|5915.73|10
1609134810000|2020-12-28 05:53:30|5953.86|5915.86|5957.91|5919.91|5957.91|5919.91|5953.86|5915.86|10
1609134820000|2020-12-28 05:53:40|5958.19|5920.19|5959.89|5921.89|5959.89|5921.89|5958.19|5920.19|10
1609134830000|2020-12-28 05:53:50|5959.9|5921.9|5959.41|5921.41|5959.92|5921.92|5959.28|5921.28|10
1609134840000|2020-12-28 05:54:00|5959.45|5921.45|5955.51|5917.51|5959.52|5921.52|5955.51|5917.51|10
1609134850000|2020-12-28 05:54:10|5955.23|5917.23|5952.27|5914.27|5955.23|5917.23|5952.27|5914.27|10
1609134860000|2020-12-28 05:54:20|5952.23|5914.23|5956.16|5918.16|5956.16|5918.16|5952.23|5914.23|10
1609134870000|2020-12-28 05:54:30|5956.2|5918.2|5956.93|5918.93|5956.93|5918.93|5955.96|5917.96|10
1609134880000|2020-12-28 05:54:40|5957.1|5919.1|5958.87|5920.87|5958.87|5920.87|5957.1|5919.1|10
1609134890000|2020-12-28 05:54:50|5959.18|5921.18|5959.53|5921.53|5960.08|5922.08|5959.05|5921.05|10
1609134900000|2020-12-28 05:55:00|5959.31|5921.31|5963.38|5925.38|5963.38|5925.38|5959.31|5921.31|10
1609134910000|2020-12-28 05:55:10|5964.28|5926.28|5966.72|5928.72|5966.74|5928.74|5964.28|5926.28|10
1609134920000|2020-12-28 05:55:20|5966.68|5928.68|5965.99|5927.99|5967.64|5929.64|5965.99|5927.99|10
1609134930000|2020-12-28 05:55:30|5966|5928|5964.68|5926.68|5966.01|5928.01|5964.68|5926.68|9
1609134940000|2020-12-28 05:55:40|5964.48|5926.48|5961.62|5923.62|5964.48|5926.48|5961.62|5923.62|10
1609134950000|2020-12-28 05:55:50|5961.11|5923.11|5959.61|5921.61|5961.11|5923.11|5959.61|5921.61|10
1609134960000|2020-12-28 05:56:00|5959.51|5921.51|5958.47|5920.47|5959.51|5921.51|5958.47|5920.47|10
1609134970000|2020-12-28 05:56:10|5958.4|5920.4|5958.38|5920.38|5958.5|5920.5|5958.32|5920.32|9
1609134980000|2020-12-28 05:56:20|5958.53|5920.53|5959.03|5921.03|5959.26|5921.26|5958.53|5920.53|10
1609134990000|2020-12-28 05:56:30|5959.06|5921.06|5959.33|5921.33|5959.38|5921.38|5959.06|5921.06|10
1609135000000|2020-12-28 05:56:40|5959.31|5921.31|5959.99|5921.99|5959.99|5921.99|5959.26|5921.26|10
1609135010000|2020-12-28 05:56:50|5959.9|5921.9|5959.42|5921.42|5960.22|5922.22|5959.42|5921.42|10
1609135020000|2020-12-28 05:57:00|5959.37|5921.37|5959|5921|5959.41|5921.41|5959|5921|9
1609135030000|2020-12-28 05:57:10|5959.14|5921.14|5958.47|5920.47|5959.29|5921.29|5958.43|5920.43|9
1609135040000|2020-12-28 05:57:20|5958.3|5920.3|5957.78|5919.78|5958.75|5920.75|5957.78|5919.78|10
1609135050000|2020-12-28 05:57:30|5957.76|5919.76|5956.63|5918.63|5957.89|5919.89|5956.63|5918.63|10
1609135060000|2020-12-28 05:57:40|5956.44|5918.44|5956.13|5918.13|5956.44|5918.44|5955.69|5917.69|10
1609135070000|2020-12-28 05:57:50|5956.08|5918.08|5956.28|5918.28|5956.36|5918.36|5956.08|5918.08|9
1609135080000|2020-12-28 05:58:00|5956.32|5918.32|5956.21|5918.21|5956.32|5918.32|5955.97|5917.97|10
1609135090000|2020-12-28 05:58:10|5956.45|5918.45|5955.85|5917.85|5956.45|5918.45|5955.85|5917.85|10
1609135100000|2020-12-28 05:58:20|5955.84|5917.84|5955.48|5917.48|5956.05|5918.05|5955.48|5917.48|10
1609135110000|2020-12-28 05:58:30|5956.21|5918.21|5957.75|5919.75|5957.75|5919.75|5956.15|5918.15|10
1609135120000|2020-12-28 05:58:40|5957.8|5919.8|5959.24|5921.24|5959.24|5921.24|5957.8|5919.8|10
1609135130000|2020-12-28 05:58:50|5959.33|5921.33|5960.47|5922.47|5960.47|5922.47|5959.2|5921.2|9
1609135140000|2020-12-28 05:59:00|5960.5|5922.5|5962.5|5924.5|5962.5|5924.5|5960.5|5922.5|10
1609135150000|2020-12-28 05:59:10|5962.27|5924.27|5967.15|5929.15|5967.15|5929.15|5962.27|5924.27|10
1609135160000|2020-12-28 05:59:20|5967.25|5929.25|5969.07|5931.07|5969.8|5931.8|5967.25|5929.25|10
1609135170000|2020-12-28 05:59:30|5969.04|5931.04|5969.48|5931.48|5969.49|5931.49|5968.37|5930.37|10
1609135180000|2020-12-28 05:59:40|5969.4|5931.4|5969.03|5931.03|5969.4|5931.4|5969.03|5931.03|10
1609135190000|2020-12-28 05:59:50|5968.79|5930.79|5969.41|5931.41|5969.41|5931.41|5968.64|5930.64|9
1609135200000|2020-12-28 06:00:00|5969.28|5931.28|5969.11|5931.11|5969.48|5931.48|5969.11|5931.11|10
1609135210000|2020-12-28 06:00:10|5968.88|5930.88|5970.45|5932.45|5970.45|5932.45|5968.88|5930.88|10
1609135220000|2020-12-28 06:00:20|5970.82|5932.82|5970.8|5932.8|5970.9|5932.9|5970.36|5932.36|10
1609135230000|2020-12-28 06:00:30|5970.71|5932.71|5966.22|5928.22|5970.71|5932.71|5966.22|5928.22|10
1609135240000|2020-12-28 06:00:40|5964.97|5926.97|5962.23|5924.23|5965.03|5927.03|5962.23|5924.23|10
1609135250000|2020-12-28 06:00:50|5962.13|5924.13|5961.27|5923.27|5962.13|5924.13|5961.27|5923.27|10
1609135260000|2020-12-28 06:01:00|5961.18|5923.18|5962.03|5924.03|5962.03|5924.03|5961.18|5923.18|8
1609135270000|2020-12-28 06:01:10|5963.16|5925.16|5963.99|5925.99|5963.99|5925.99|5963.07|5925.07|10
1609135280000|2020-12-28 06:01:20|5964.03|5926.03|5965.01|5927.01|5965.06|5927.06|5964.03|5926.03|10
1609135290000|2020-12-28 06:01:30|5964.86|5926.86|5964.89|5926.89|5965.23|5927.23|5964.6|5926.6|10
1609135300000|2020-12-28 06:01:40|5964.99|5926.99|5965.5|5927.5|5965.52|5927.52|5964.87|5926.87|10
1609135310000|2020-12-28 06:01:50|5965.79|5927.79|5965.63|5927.63|5965.81|5927.81|5965.63|5927.63|9
1609135320000|2020-12-28 06:02:00|5965.57|5927.57|5965.5|5927.5|5966.23|5928.23|5965.5|5927.5|10
1609135330000|2020-12-28 06:02:10|5965.48|5927.48|5965.38|5927.38|5965.48|5927.48|5965.2|5927.2|10
1609135340000|2020-12-28 06:02:20|5965.58|5927.58|5966.58|5928.58|5966.58|5928.58|5965.58|5927.58|10
1609135350000|2020-12-28 06:02:30|5966.67|5928.67|5967.58|5929.58|5967.58|5929.58|5966.67|5928.67|10
1609135360000|2020-12-28 06:02:40|5967.69|5929.69|5970.06|5932.06|5970.06|5932.06|5967.69|5929.69|10
1609135370000|2020-12-28 06:02:50|5969.99|5931.99|5970.62|5932.62|5970.7|5932.7|5969.94|5931.94|10
1609135380000|2020-12-28 06:03:00|5970.79|5932.79|5971.82|5933.82|5971.82|5933.82|5970.79|5932.79|10
1609135390000|2020-12-28 06:03:10|5971.84|5933.84|5972.56|5934.56|5972.56|5934.56|5971.74|5933.74|10
1609135400000|2020-12-28 06:03:20|5972.75|5934.75|5973.21|5935.21|5973.68|5935.68|5972.75|5934.75|9
1609135410000|2020-12-28 06:03:30|5972.94|5934.94|5973.82|5935.82|5973.82|5935.82|5972.79|5934.79|10
1609135420000|2020-12-28 06:03:40|5973.77|5935.77|5973.8|5935.8|5973.84|5935.84|5973.58|5935.58|10
1609135430000|2020-12-28 06:03:50|5973.86|5935.86|5974.71|5936.71|5974.71|5936.71|5973.86|5935.86|10
1609135440000|2020-12-28 06:04:00|5974.62|5936.62|5973.35|5935.35|5974.62|5936.62|5973.35|5935.35|10
1609135450000|2020-12-28 06:04:10|5973.25|5935.25|5974.01|5936.01|5974.01|5936.01|5973.08|5935.08|10
1609135460000|2020-12-28 06:04:20|5973.95|5935.95|5973.36|5935.36|5974.23|5936.23|5973.36|5935.36|10
1609135470000|2020-12-28 06:04:30|5973.29|5935.29|5972.79|5934.79|5973.44|5935.44|5972.79|5934.79|9
1609135480000|2020-12-28 06:04:40|5972.26|5934.26|5972.47|5934.47|5972.8|5934.8|5972.26|5934.26|10
1609135490000|2020-12-28 06:04:50|5972.59|5934.59|5972.48|5934.48|5972.67|5934.67|5972.18|5934.18|9
1609135500000|2020-12-28 06:05:00|5972.46|5934.46|5971.98|5933.98|5972.46|5934.46|5971.9|5933.9|9
1609135510000|2020-12-28 06:05:10|5971.93|5933.93|5970.44|5932.44|5971.93|5933.93|5970.44|5932.44|10
1609135520000|2020-12-28 06:05:20|5970.1|5932.1|5968.78|5930.78|5970.1|5932.1|5968.78|5930.78|10
1609135530000|2020-12-28 06:05:30|5968.74|5930.74|5968.64|5930.64|5968.74|5930.74|5968.33|5930.33|10
1609135540000|2020-12-28 06:05:40|5968.79|5930.79|5968.42|5930.42|5968.79|5930.79|5968.42|5930.42|8
1609135550000|2020-12-28 06:05:50|5968.52|5930.52|5968.66|5930.66|5968.66|5930.66|5967.84|5929.84|10
1609135560000|2020-12-28 06:06:00|5969.11|5931.11|5970.3|5932.3|5970.4|5932.4|5969.11|5931.11|10
1609135570000|2020-12-28 06:06:10|5970.33|5932.33|5969.09|5931.09|5970.33|5932.33|5969.06|5931.06|10
1609135580000|2020-12-28 06:06:20|5969.2|5931.2|5969.01|5931.01|5969.36|5931.36|5969.01|5931.01|9
1609135590000|2020-12-28 06:06:30|5969|5931|5969.15|5931.15|5969.19|5931.19|5968.95|5930.95|9
1609135600000|2020-12-28 06:06:40|5969.09|5931.09|5968.58|5930.58|5969.09|5931.09|5968.58|5930.58|9
1609135610000|2020-12-28 06:06:50|5968.47|5930.47|5967|5929|5968.47|5930.47|5967|5929|10
1609135620000|2020-12-28 06:07:00|5966.78|5928.78|5967.06|5929.06|5967.69|5929.69|5966.78|5928.78|10
1609135630000|2020-12-28 06:07:10|5966.86|5928.86|5964.4|5926.4|5966.86|5928.86|5964.4|5926.4|10
1609135640000|2020-12-28 06:07:20|5964.35|5926.35|5962.16|5924.16|5964.35|5926.35|5962.16|5924.16|10
1609135650000|2020-12-28 06:07:30|5962.2|5924.2|5960.82|5922.82|5962.2|5924.2|5960.82|5922.82|10
1609135660000|2020-12-28 06:07:40|5959.84|5921.84|5958.52|5920.52|5959.87|5921.87|5958.44|5920.44|10
1609135670000|2020-12-28 06:07:50|5958.36|5920.36|5956.38|5918.38|5958.36|5920.36|5956.36|5918.36|10
1609135680000|2020-12-28 06:08:00|5956.04|5918.04|5954.72|5916.72|5956.04|5918.04|5954.41|5916.41|10
1609135690000|2020-12-28 06:08:10|5955.14|5917.14|5955.32|5917.32|5955.51|5917.51|5955.14|5917.14|9
1609135700000|2020-12-28 06:08:20|5955.33|5917.33|5955.36|5917.36|5955.37|5917.37|5954.88|5916.88|10
1609135710000|2020-12-28 06:08:30|5956.16|5918.16|5955.93|5917.93|5956.64|5918.64|5955.75|5917.75|8
1609135720000|2020-12-28 06:08:40|5955.66|5917.66|5955.08|5917.08|5955.66|5917.66|5955.02|5917.02|9
1609135730000|2020-12-28 06:08:50|5955.6|5917.6|5955.75|5917.75|5955.91|5917.91|5955.39|5917.39|9
1609135740000|2020-12-28 06:09:00|5955.91|5917.91|5955.92|5917.92|5955.93|5917.93|5955.76|5917.76|9
1609135750000|2020-12-28 06:09:10|5955.84|5917.84|5955.44|5917.44|5956.01|5918.01|5955.44|5917.44|9
1609135760000|2020-12-28 06:09:20|5955.66|5917.66|5956.97|5918.97|5956.98|5918.98|5955.66|5917.66|10
1609135770000|2020-12-28 06:09:30|5957.27|5919.27|5958.4|5920.4|5958.4|5920.4|5957.27|5919.27|9
1609135780000|2020-12-28 06:09:40|5958.76|5920.76|5961.55|5923.55|5961.55|5923.55|5958.76|5920.76|10
1609135790000|2020-12-28 06:09:50|5961.74|5923.74|5964.02|5926.02|5964.02|5926.02|5961.74|5923.74|10
1609135800000|2020-12-28 06:10:00|5964.49|5926.49|5965.35|5927.35|5965.53|5927.53|5964.39|5926.39|9
1609135810000|2020-12-28 06:10:10|5965.34|5927.34|5964.39|5926.39|5965.34|5927.34|5964.39|5926.39|10
1609135820000|2020-12-28 06:10:20|5964.37|5926.37|5962.5|5924.5|5964.37|5926.37|5962.46|5924.46|10
1609135830000|2020-12-28 06:10:30|5962.21|5924.21|5960.84|5922.84|5962.21|5924.21|5960.44|5922.44|10
1609135840000|2020-12-28 06:10:40|5960.39|5922.39|5959.69|5921.69|5960.55|5922.55|5959.47|5921.47|10
1609135850000|2020-12-28 06:10:50|5959.32|5921.32|5959.4|5921.4|5959.82|5921.82|5959.32|5921.32|8
1609135860000|2020-12-28 06:11:00|5959.15|5921.15|5958.91|5920.91|5959.41|5921.41|5958.91|5920.91|10
1609135870000|2020-12-28 06:11:10|5958.81|5920.81|5958.28|5920.28|5958.87|5920.87|5958.26|5920.26|10
1609135880000|2020-12-28 06:11:20|5957.96|5919.96|5957.77|5919.77|5957.96|5919.96|5957.44|5919.44|10
1609135890000|2020-12-28 06:11:30|5957.74|5919.74|5957.21|5919.21|5957.96|5919.96|5957.21|5919.21|10
1609135900000|2020-12-28 06:11:40|5957.24|5919.24|5955.75|5917.75|5957.24|5919.24|5955.75|5917.75|9
1609135910000|2020-12-28 06:11:50|5955.3|5917.3|5955.1|5917.1|5955.44|5917.44|5954.91|5916.91|10
1609135920000|2020-12-28 06:12:00|5955.18|5917.18|5955.05|5917.05|5955.19|5917.19|5954.67|5916.67|10
1609135930000|2020-12-28 06:12:10|5955.08|5917.08|5955.82|5917.82|5955.9|5917.9|5955.05|5917.05|10
1609135940000|2020-12-28 06:12:20|5955.91|5917.91|5955.67|5917.67|5956.18|5918.18|5955.67|5917.67|9
1609135950000|2020-12-28 06:12:30|5955.59|5917.59|5955|5917|5955.59|5917.59|5955|5917|10
1609135960000|2020-12-28 06:12:40|5954.9|5916.9|5954.8|5916.8|5954.9|5916.9|5954.5|5916.5|9
1609135970000|2020-12-28 06:12:50|5954.71|5916.71|5955|5917|5955.22|5917.22|5954.71|5916.71|10
1609135980000|2020-12-28 06:13:00|5955.07|5917.07|5953.97|5915.97|5955.13|5917.13|5953.79|5915.79|10
1609135990000|2020-12-28 06:13:10|5953.63|5915.63|5952.78|5914.78|5953.63|5915.63|5952.66|5914.66|10
1609136000000|2020-12-28 06:13:20|5953.02|5915.02|5950.8|5912.8|5953.02|5915.02|5950.8|5912.8|10
1609136010000|2020-12-28 06:13:30|5950.96|5912.96|5951.52|5913.52|5951.52|5913.52|5950.71|5912.71|9
1609136020000|2020-12-28 06:13:40|5951.62|5913.62|5952.37|5914.37|5952.37|5914.37|5951.62|5913.62|10
1609136030000|2020-12-28 06:13:50|5952.53|5914.53|5953.26|5915.26|5953.38|5915.38|5952.26|5914.26|10
1609136040000|2020-12-28 06:14:00|5953.25|5915.25|5954.46|5916.46|5954.46|5916.46|5953.11|5915.11|10
1609136050000|2020-12-28 06:14:10|5955|5917|5956.54|5918.54|5956.54|5918.54|5954.75|5916.75|10
1609136060000|2020-12-28 06:14:20|5956.53|5918.53|5958.3|5920.3|5958.54|5920.54|5956.53|5918.53|10
1609136070000|2020-12-28 06:14:30|5958.47|5920.47|5959.17|5921.17|5959.17|5921.17|5958.38|5920.38|10
1609136080000|2020-12-28 06:14:40|5959.83|5921.83|5961.01|5923.01|5961.01|5923.01|5959.83|5921.83|10
1609136090000|2020-12-28 06:14:50|5961.03|5923.03|5960.87|5922.87|5961.23|5923.23|5960.61|5922.61|10
1609136100000|2020-12-28 06:15:00|5960.82|5922.82|5959.17|5921.17|5960.82|5922.82|5959.17|5921.17|10
1609136110000|2020-12-28 06:15:10|5958.93|5920.93|5957.07|5919.07|5958.93|5920.93|5956.84|5918.84|10
1609136120000|2020-12-28 06:15:20|5957.21|5919.21|5955.94|5917.94|5957.21|5919.21|5955.92|5917.92|10
1609136130000|2020-12-28 06:15:30|5955.88|5917.88|5955.59|5917.59|5955.94|5917.94|5955.59|5917.59|10
1609136140000|2020-12-28 06:15:40|5954.99|5916.99|5953.97|5915.97|5954.99|5916.99|5953.89|5915.89|10
1609136150000|2020-12-28 06:15:50|5953.9|5915.9|5952.34|5914.34|5953.92|5915.92|5952.34|5914.34|10
1609136160000|2020-12-28 06:16:00|5952.13|5914.13|5952.09|5914.09|5952.7|5914.7|5952|5914|10
1609136170000|2020-12-28 06:16:10|5951.86|5913.86|5950.46|5912.46|5951.86|5913.86|5950.45|5912.45|10
1609136180000|2020-12-28 06:16:20|5950.17|5912.17|5949.52|5911.52|5950.32|5912.32|5949.5|5911.5|10
1609136190000|2020-12-28 06:16:30|5949.26|5911.26|5947.98|5909.98|5949.3|5911.3|5947.98|5909.98|10
1609136200000|2020-12-28 06:16:40|5947.93|5909.93|5945.83|5907.83|5947.93|5909.93|5945.83|5907.83|10
1609136210000|2020-12-28 06:16:50|5945.64|5907.64|5946.1|5908.1|5946.37|5908.37|5945.55|5907.55|10
1609136220000|2020-12-28 06:17:00|5946.12|5908.12|5946.22|5908.22|5946.38|5908.38|5946.06|5908.06|9
1609136230000|2020-12-28 06:17:10|5946.28|5908.28|5946.03|5908.03|5946.47|5908.47|5946.03|5908.03|10
1609136240000|2020-12-28 06:17:20|5945.77|5907.77|5944.29|5906.29|5945.77|5907.77|5944.29|5906.29|10
1609136250000|2020-12-28 06:17:30|5944.25|5906.25|5943.41|5905.41|5944.25|5906.25|5942.84|5904.84|10
1609136260000|2020-12-28 06:17:40|5943.32|5905.32|5941.98|5903.98|5943.32|5905.32|5941.97|5903.97|9
1609136270000|2020-12-28 06:17:50|5942.26|5904.26|5942.01|5904.01|5942.44|5904.44|5941.81|5903.81|10
1609136280000|2020-12-28 06:18:00|5941.93|5903.93|5942.78|5904.78|5942.9|5904.9|5941.93|5903.93|10
1609136290000|2020-12-28 06:18:10|5942.52|5904.52|5940.56|5902.56|5942.52|5904.52|5940.56|5902.56|10
1609136300000|2020-12-28 06:18:20|5940.51|5902.51|5940.47|5902.47|5940.71|5902.71|5940.06|5902.06|8
1609136310000|2020-12-28 06:18:30|5940.39|5902.39|5940.63|5902.63|5941.06|5903.06|5940.39|5902.39|10
1609136320000|2020-12-28 06:18:40|5940.47|5902.47|5937.12|5899.12|5940.47|5902.47|5937.12|5899.12|10
1609136330000|2020-12-28 06:18:50|5937.1|5899.1|5939.17|5901.17|5939.17|5901.17|5937.1|5899.1|10
1609136340000|2020-12-28 06:19:00|5938.93|5900.93|5939.38|5901.38|5939.52|5901.52|5938.91|5900.91|10
1609136350000|2020-12-28 06:19:10|5939.34|5901.34|5939.89|5901.89|5940.09|5902.09|5939.11|5901.11|9
1609136360000|2020-12-28 06:19:20|5939.93|5901.93|5940.29|5902.29|5940.29|5902.29|5939.81|5901.81|10
1609136370000|2020-12-28 06:19:30|5940.57|5902.57|5941.02|5903.02|5941.25|5903.25|5940.57|5902.57|10
1609136380000|2020-12-28 06:19:40|5941.12|5903.12|5940.6|5902.6|5941.18|5903.18|5940.52|5902.52|10
1609136390000|2020-12-28 06:19:50|5940.7|5902.7|5941.67|5903.67|5941.67|5903.67|5940.7|5902.7|9
1609136400000|2020-12-28 06:20:00|5941.77|5903.77|5941.53|5903.53|5941.94|5903.94|5941.53|5903.53|10
1609136410000|2020-12-28 06:20:10|5941.38|5903.38|5940.6|5902.6|5941.38|5903.38|5940.6|5902.6|10
1609136420000|2020-12-28 06:20:20|5940.52|5902.52|5938.24|5900.24|5940.52|5902.52|5938.24|5900.24|10
1609136430000|2020-12-28 06:20:30|5938.01|5900.01|5935.87|5897.87|5938.01|5900.01|5935.6|5897.6|10
1609136440000|2020-12-28 06:20:40|5935.96|5897.96|5936.28|5898.28|5936.81|5898.81|5935.96|5897.96|10
1609136450000|2020-12-28 06:20:50|5936.35|5898.35|5937.73|5899.73|5937.8|5899.8|5936.35|5898.35|10
1609136460000|2020-12-28 06:21:00|5938.03|5900.03|5939.89|5901.89|5939.89|5901.89|5938.03|5900.03|10
1609136470000|2020-12-28 06:21:10|5939.97|5901.97|5941.57|5903.57|5941.66|5903.66|5939.97|5901.97|10
1609136480000|2020-12-28 06:21:20|5942.01|5904.01|5942.22|5904.22|5942.28|5904.28|5942.01|5904.01|9
1609136490000|2020-12-28 06:21:30|5942.25|5904.25|5943.48|5905.48|5943.48|5905.48|5942.17|5904.17|10
1609136500000|2020-12-28 06:21:40|5943.49|5905.49|5943|5905|5943.77|5905.77|5943|5905|10
1609136510000|2020-12-28 06:21:50|5942.33|5904.33|5942.52|5904.52|5942.52|5904.52|5942.23|5904.23|10
1609136520000|2020-12-28 06:22:00|5942.42|5904.42|5942.8|5904.8|5942.8|5904.8|5942.28|5904.28|10
1609136530000|2020-12-28 06:22:10|5942.89|5904.89|5943.47|5905.47|5943.49|5905.49|5942.87|5904.87|10
1609136540000|2020-12-28 06:22:20|5943.42|5905.42|5943.51|5905.51|5943.53|5905.53|5943.42|5905.42|10
1609136550000|2020-12-28 06:22:30|5943.6|5905.6|5944.15|5906.15|5944.15|5906.15|5943.53|5905.53|10
1609136560000|2020-12-28 06:22:40|5944.27|5906.27|5943.71|5905.71|5944.27|5906.27|5943.71|5905.71|10
1609136570000|2020-12-28 06:22:50|5943.68|5905.68|5943.39|5905.39|5944.05|5906.05|5943.39|5905.39|8
1609136580000|2020-12-28 06:23:00|5943.38|5905.38|5941.13|5903.13|5943.38|5905.38|5941.13|5903.13|10
1609136590000|2020-12-28 06:23:10|5940.51|5902.51|5938.41|5900.41|5940.51|5902.51|5938.17|5900.17|10
1609136600000|2020-12-28 06:23:20|5938.47|5900.47|5938.68|5900.68|5938.71|5900.71|5938.47|5900.47|10
1609136610000|2020-12-28 06:23:30|5938.61|5900.61|5937.49|5899.49|5938.61|5900.61|5937.35|5899.35|10
1609136620000|2020-12-28 06:23:40|5937.28|5899.28|5939.19|5901.19|5939.23|5901.23|5937.28|5899.28|10
1609136630000|2020-12-28 06:23:50|5939.12|5901.12|5939.62|5901.62|5939.65|5901.65|5939.12|5901.12|10
1609136640000|2020-12-28 06:24:00|5939.64|5901.64|5939.2|5901.2|5939.7|5901.7|5939.2|5901.2|10
1609136650000|2020-12-28 06:24:10|5939.03|5901.03|5938.23|5900.23|5939.03|5901.03|5937.94|5899.94|10
1609136660000|2020-12-28 06:24:20|5938.22|5900.22|5938.28|5900.28|5938.39|5900.39|5938.17|5900.17|9
1609136670000|2020-12-28 06:24:30|5937.92|5899.92|5936.78|5898.78|5937.97|5899.97|5936.78|5898.78|10
1609136680000|2020-12-28 06:24:40|5936.19|5898.19|5934.94|5896.94|5936.19|5898.19|5934.94|5896.94|9
1609136690000|2020-12-28 06:24:50|5934.93|5896.93|5934.49|5896.49|5935.05|5897.05|5934.42|5896.42|10
1609136700000|2020-12-28 06:25:00|5934.61|5896.61|5935.36|5897.36|5935.6|5897.6|5934.61|5896.61|10
1609136710000|2020-12-28 06:25:10|5935.39|5897.39|5935.1|5897.1|5935.41|5897.41|5935.1|5897.1|9
1609136720000|2020-12-28 06:25:20|5935.17|5897.17|5936.84|5898.84|5936.85|5898.85|5935.17|5897.17|10
1609136730000|2020-12-28 06:25:30|5937.32|5899.32|5938.7|5900.7|5939.15|5901.15|5937.32|5899.32|10
1609136740000|2020-12-28 06:25:40|5938.82|5900.82|5941.47|5903.47|5941.47|5903.47|5938.82|5900.82|10
1609136750000|2020-12-28 06:25:50|5941.67|5903.67|5942.72|5904.72|5942.72|5904.72|5941.65|5903.65|10
1609136760000|2020-12-28 06:26:00|5942.79|5904.79|5943.41|5905.41|5943.56|5905.56|5942.79|5904.79|10
1609136770000|2020-12-28 06:26:10|5943.21|5905.21|5942.33|5904.33|5943.21|5905.21|5942.25|5904.25|10
1609136780000|2020-12-28 06:26:20|5942.35|5904.35|5943.68|5905.68|5943.68|5905.68|5942.32|5904.32|10
1609136790000|2020-12-28 06:26:30|5944.09|5906.09|5944.9|5906.9|5944.9|5906.9|5944.09|5906.09|10
1609136800000|2020-12-28 06:26:40|5944.8|5906.8|5945.25|5907.25|5945.25|5907.25|5944.8|5906.8|10
1609136810000|2020-12-28 06:26:50|5945.27|5907.27|5945.6|5907.6|5945.72|5907.72|5945.21|5907.21|10
1609136820000|2020-12-28 06:27:00|5945.59|5907.59|5945.93|5907.93|5945.98|5907.98|5945.51|5907.51|10
1609136830000|2020-12-28 06:27:10|5945.81|5907.81|5946.55|5908.55|5946.62|5908.62|5945.81|5907.81|10
1609136840000|2020-12-28 06:27:20|5946.73|5908.73|5947.71|5909.71|5947.73|5909.73|5946.73|5908.73|10
1609136850000|2020-12-28 06:27:30|5947.67|5909.67|5948.58|5910.58|5948.7|5910.7|5947.67|5909.67|10
1609136860000|2020-12-28 06:27:40|5948.81|5910.81|5950.77|5912.77|5950.77|5912.77|5948.81|5910.81|9
1609136870000|2020-12-28 06:27:50|5950.9|5912.9|5952.68|5914.68|5952.68|5914.68|5950.9|5912.9|9
1609136880000|2020-12-28 06:28:00|5952.69|5914.69|5953.31|5915.31|5953.62|5915.62|5952.69|5914.69|10
1609136890000|2020-12-28 06:28:10|5953.2|5915.2|5951.6|5913.6|5953.25|5915.25|5951.6|5913.6|10
1609136900000|2020-12-28 06:28:20|5951.2|5913.2|5951.37|5913.37|5951.75|5913.75|5951.2|5913.2|8
1609136910000|2020-12-28 06:28:30|5951.32|5913.32|5949.71|5911.71|5951.39|5913.39|5949.71|5911.71|10
1609136920000|2020-12-28 06:28:40|5949.32|5911.32|5948.05|5910.05|5949.32|5911.32|5948.05|5910.05|9
1609136930000|2020-12-28 06:28:50|5947.91|5909.91|5947.63|5909.63|5947.91|5909.91|5947.56|5909.56|9
1609136940000|2020-12-28 06:29:00|5947.65|5909.65|5947.7|5909.7|5947.93|5909.93|5947.55|5909.55|10
1609136950000|2020-12-28 06:29:10|5947.73|5909.73|5947.93|5909.93|5948.33|5910.33|5947.73|5909.73|10
1609136960000|2020-12-28 06:29:20|5947.99|5909.99|5945.67|5907.67|5947.99|5909.99|5945.67|5907.67|10
1609136970000|2020-12-28 06:29:30|5945.69|5907.69|5944.56|5906.56|5945.69|5907.69|5944.56|5906.56|9
1609136980000|2020-12-28 06:29:40|5944.49|5906.49|5943.84|5905.84|5944.49|5906.49|5943.84|5905.84|10
1609136990000|2020-12-28 06:29:50|5943.71|5905.71|5943.95|5905.95|5943.95|5905.95|5943.6|5905.6|10
1609137000000|2020-12-28 06:30:00|5944.03|5906.03|5945.93|5907.93|5945.93|5907.93|5944.03|5906.03|9
1609137010000|2020-12-28 06:30:10|5946.16|5908.16|5947.18|5909.18|5947.18|5909.18|5946.16|5908.16|10
1609137020000|2020-12-28 06:30:20|5947.37|5909.37|5948.23|5910.23|5948.23|5910.23|5947.37|5909.37|9
1609137030000|2020-12-28 06:30:30|5948.25|5910.25|5949.25|5911.25|5949.25|5911.25|5948.25|5910.25|10
1609137040000|2020-12-28 06:30:40|5949.61|5911.61|5950.08|5912.08|5950.17|5912.17|5949.46|5911.46|10
1609137050000|2020-12-28 06:30:50|5950.23|5912.23|5951.13|5913.13|5951.13|5913.13|5950.23|5912.23|10
1609137060000|2020-12-28 06:31:00|5951.05|5913.05|5949.1|5911.1|5951.09|5913.09|5949.1|5911.1|9
1609137070000|2020-12-28 06:31:10|5949.08|5911.08|5947.45|5909.45|5949.08|5911.08|5947.26|5909.26|10
1609137080000|2020-12-28 06:31:20|5947.49|5909.49|5947.03|5909.03|5947.57|5909.57|5947|5909|10
1609137090000|2020-12-28 06:31:30|5947.02|5909.02|5945.58|5907.58|5947.02|5909.02|5945.58|5907.58|8
1609137100000|2020-12-28 06:31:40|5945.42|5907.42|5943.16|5905.16|5945.42|5907.42|5943.16|5905.16|10
1609137110000|2020-12-28 06:31:50|5942.86|5904.86|5941.75|5903.75|5942.86|5904.86|5941.75|5903.75|9
1609137120000|2020-12-28 06:32:00|5941.47|5903.47|5938.92|5900.92|5941.47|5903.47|5938.77|5900.77|10
1609137130000|2020-12-28 06:32:10|5938.55|5900.55|5936.93|5898.93|5938.55|5900.55|5936.93|5898.93|9
1609137140000|2020-12-28 06:32:20|5936.94|5898.94|5935.43|5897.43|5936.94|5898.94|5935.43|5897.43|10
1609137150000|2020-12-28 06:32:30|5935.31|5897.31|5935.05|5897.05|5935.31|5897.31|5934.89|5896.89|9
1609137160000|2020-12-28 06:32:40|5935.12|5897.12|5936.42|5898.42|5936.42|5898.42|5935.11|5897.11|10
1609137170000|2020-12-28 06:32:50|5937.42|5899.42|5937.42|5899.42|5937.77|5899.77|5937.39|5899.39|10
1609137180000|2020-12-28 06:33:00|5937.31|5899.31|5936.5|5898.5|5937.31|5899.31|5935.81|5897.81|10
1609137190000|2020-12-28 06:33:10|5936.62|5898.62|5938.18|5900.18|5938.24|5900.24|5936.62|5898.62|10
1609137200000|2020-12-28 06:33:20|5938.24|5900.24|5940.68|5902.68|5940.68|5902.68|5938.22|5900.22|10
1609137210000|2020-12-28 06:33:30|5940.78|5902.78|5941.59|5903.59|5941.67|5903.67|5940.66|5902.66|10
1609137220000|2020-12-28 06:33:40|5941.57|5903.57|5942.73|5904.73|5942.73|5904.73|5941.57|5903.57|9
1609137230000|2020-12-28 06:33:50|5943.22|5905.22|5943.05|5905.05|5943.29|5905.29|5943.04|5905.04|9
1609137240000|2020-12-28 06:34:00|5942.98|5904.98|5942.85|5904.85|5942.98|5904.98|5942.74|5904.74|9
1609137250000|2020-12-28 06:34:10|5942.93|5904.93|5943.18|5905.18|5943.19|5905.19|5942.87|5904.87|10
1609137260000|2020-12-28 06:34:20|5943.21|5905.21|5943.55|5905.55|5943.61|5905.61|5943.1|5905.1|9
1609137270000|2020-12-28 06:34:30|5943.53|5905.53|5943.2|5905.2|5943.64|5905.64|5943.2|5905.2|10
1609137280000|2020-12-28 06:34:40|5943.11|5905.11|5940.75|5902.75|5943.11|5905.11|5940.75|5902.75|10
1609137290000|2020-12-28 06:34:50|5940.79|5902.79|5940.73|5902.73|5941.08|5903.08|5940.73|5902.73|9
1609137300000|2020-12-28 06:35:00|5940.74|5902.74|5940.87|5902.87|5940.99|5902.99|5940.68|5902.68|9
1609137310000|2020-12-28 06:35:10|5940.86|5902.86|5941.14|5903.14|5941.14|5903.14|5940.62|5902.62|9
1609137320000|2020-12-28 06:35:20|5941.45|5903.45|5940.75|5902.75|5941.81|5903.81|5940.75|5902.75|10
1609137330000|2020-12-28 06:35:30|5940.69|5902.69|5938.9|5900.9|5940.82|5902.82|5938.9|5900.9|10
1609137340000|2020-12-28 06:35:40|5938.28|5900.28|5938.34|5900.34|5938.4|5900.4|5937.65|5899.65|10
1609137350000|2020-12-28 06:35:50|5938.17|5900.17|5937.27|5899.27|5938.17|5900.17|5936.83|5898.83|10
1609137360000|2020-12-28 06:36:00|5937.38|5899.38|5936.58|5898.58|5937.4|5899.4|5936.58|5898.58|8
1609137370000|2020-12-28 06:36:10|5936.61|5898.61|5935.39|5897.39|5936.61|5898.61|5935.39|5897.39|9
1609137380000|2020-12-28 06:36:20|5935.43|5897.43|5935.2|5897.2|5935.49|5897.49|5934.91|5896.91|10
1609137390000|2020-12-28 06:36:30|5935.3|5897.3|5935.14|5897.14|5935.45|5897.45|5935.14|5897.14|9
1609137400000|2020-12-28 06:36:40|5934.96|5896.96|5935.33|5897.33|5935.33|5897.33|5934.96|5896.96|10
1609137410000|2020-12-28 06:36:50|5935.48|5897.48|5936.4|5898.4|5936.46|5898.46|5935.44|5897.44|9
1609137420000|2020-12-28 06:37:00|5936.37|5898.37|5936.46|5898.46|5936.72|5898.72|5936.37|5898.37|10
1609137430000|2020-12-28 06:37:10|5936.54|5898.54|5936.67|5898.67|5936.67|5898.67|5936.36|5898.36|10
1609137440000|2020-12-28 06:37:20|5936.69|5898.69|5937.5|5899.5|5937.5|5899.5|5936.62|5898.62|10
1609137450000|2020-12-28 06:37:30|5937.64|5899.64|5939.11|5901.11|5939.11|5901.11|5937.64|5899.64|10
1609137460000|2020-12-28 06:37:40|5939.07|5901.07|5940.53|5902.53|5940.54|5902.54|5939.07|5901.07|10
1609137470000|2020-12-28 06:37:50|5940.59|5902.59|5941.39|5903.39|5941.39|5903.39|5940.41|5902.41|10
1609137480000|2020-12-28 06:38:00|5941.67|5903.67|5942.64|5904.64|5942.64|5904.64|5941.67|5903.67|10
1609137490000|2020-12-28 06:38:10|5942.58|5904.58|5943.83|5905.83|5944.02|5906.02|5942.58|5904.58|10
1609137500000|2020-12-28 06:38:20|5943.87|5905.87|5942.07|5904.07|5943.87|5905.87|5942.07|5904.07|10
1609137510000|2020-12-28 06:38:30|5942.08|5904.08|5941.83|5903.83|5942.12|5904.12|5941.48|5903.48|10
1609137520000|2020-12-28 06:38:40|5941.88|5903.88|5940.52|5902.52|5941.88|5903.88|5940.52|5902.52|10
1609137530000|2020-12-28 06:38:50|5940.64|5902.64|5938.41|5900.41|5940.64|5902.64|5938.41|5900.41|10
1609137540000|2020-12-28 06:39:00|5938.43|5900.43|5936.49|5898.49|5938.43|5900.43|5936.47|5898.47|10
1609137550000|2020-12-28 06:39:10|5936.43|5898.43|5936.69|5898.69|5936.69|5898.69|5936.32|5898.32|10
1609137560000|2020-12-28 06:39:20|5936.9|5898.9|5936.66|5898.66|5936.9|5898.9|5936.59|5898.59|9
1609137570000|2020-12-28 06:39:30|5936.56|5898.56|5936.96|5898.96|5937.06|5899.06|5936.47|5898.47|9
1609137580000|2020-12-28 06:39:40|5936.93|5898.93|5937.58|5899.58|5937.58|5899.58|5936.9|5898.9|10
1609137590000|2020-12-28 06:39:50|5937.66|5899.66|5939.73|5901.73|5939.73|5901.73|5937.66|5899.66|10
1609137600000|2020-12-28 06:40:00|5940.23|5902.23|5942.79|5904.79|5942.79|5904.79|5940.23|5902.23|10
1609137610000|2020-12-28 06:40:10|5943.03|5905.03|5944.57|5906.57|5944.57|5906.57|5943.03|5905.03|10
1609137620000|2020-12-28 06:40:20|5944.63|5906.63|5946.86|5908.86|5946.86|5908.86|5944.63|5906.63|10
1609137630000|2020-12-28 06:40:30|5946.74|5908.74|5950.28|5912.28|5950.28|5912.28|5946.74|5908.74|10
1609137640000|2020-12-28 06:40:40|5950.42|5912.42|5950.26|5912.26|5950.7|5912.7|5950.26|5912.26|10
1609137650000|2020-12-28 06:40:50|5950.62|5912.62|5950.67|5912.67|5950.86|5912.86|5950.46|5912.46|10
1609137660000|2020-12-28 06:41:00|5950.66|5912.66|5950.39|5912.39|5950.66|5912.66|5950.31|5912.31|9
1609137670000|2020-12-28 06:41:10|5950.41|5912.41|5949.35|5911.35|5950.41|5912.41|5948.95|5910.95|10
1609137680000|2020-12-28 06:41:20|5949.44|5911.44|5949.72|5911.72|5949.78|5911.78|5949.15|5911.15|10
1609137690000|2020-12-28 06:41:30|5949.71|5911.71|5950.08|5912.08|5950.08|5912.08|5949.42|5911.42|10
1609137700000|2020-12-28 06:41:40|5950.09|5912.09|5949.96|5911.96|5950.09|5912.09|5949.68|5911.68|9
1609137710000|2020-12-28 06:41:50|5949.81|5911.81|5950.1|5912.1|5950.19|5912.19|5949.71|5911.71|10
1609137720000|2020-12-28 06:42:00|5950.05|5912.05|5951.56|5913.56|5951.56|5913.56|5950|5912|10
1609137730000|2020-12-28 06:42:10|5951.83|5913.83|5952.81|5914.81|5952.81|5914.81|5951.83|5913.83|10
1609137740000|2020-12-28 06:42:20|5952.88|5914.88|5953.92|5915.92|5953.92|5915.92|5952.88|5914.88|9
1609137750000|2020-12-28 06:42:30|5954.25|5916.25|5956.99|5918.99|5957.04|5919.04|5954.25|5916.25|10
1609137760000|2020-12-28 06:42:40|5957.09|5919.09|5957.47|5919.47|5957.48|5919.48|5956.93|5918.93|10
1609137770000|2020-12-28 06:42:50|5957.92|5919.92|5958.68|5920.68|5958.72|5920.72|5957.92|5919.92|10
1609137780000|2020-12-28 06:43:00|5958.71|5920.71|5958.5|5920.5|5958.71|5920.71|5958.4|5920.4|9
1609137790000|2020-12-28 06:43:10|5958.69|5920.69|5958.4|5920.4|5958.69|5920.69|5958.39|5920.39|9
1609137800000|2020-12-28 06:43:20|5958.55|5920.55|5958.2|5920.2|5958.69|5920.69|5958.2|5920.2|9
1609137810000|2020-12-28 06:43:30|5958.22|5920.22|5956.93|5918.93|5958.22|5920.22|5956.93|5918.93|10
1609137820000|2020-12-28 06:43:40|5956.89|5918.89|5955.95|5917.95|5956.93|5918.93|5955.95|5917.95|10
1609137830000|2020-12-28 06:43:50|5955.97|5917.97|5955.05|5917.05|5955.97|5917.97|5954.97|5916.97|10
1609137840000|2020-12-28 06:44:00|5954.9|5916.9|5955.25|5917.25|5955.3|5917.3|5954.84|5916.84|9
1609137850000|2020-12-28 06:44:10|5955.17|5917.17|5955.62|5917.62|5955.9|5917.9|5955.17|5917.17|9
1609137860000|2020-12-28 06:44:20|5955.47|5917.47|5955.18|5917.18|5955.63|5917.63|5955.18|5917.18|9
1609137870000|2020-12-28 06:44:30|5955.08|5917.08|5954.39|5916.39|5955.08|5917.08|5954.37|5916.37|10
1609137880000|2020-12-28 06:44:40|5954.46|5916.46|5953.82|5915.82|5954.46|5916.46|5953.82|5915.82|8
1609137890000|2020-12-28 06:44:50|5953.68|5915.68|5949.71|5911.71|5953.72|5915.72|5949.71|5911.71|10
1609137900000|2020-12-28 06:45:00|5949.51|5911.51|5948.41|5910.41|5949.51|5911.51|5948.41|5910.41|10
1609137910000|2020-12-28 06:45:10|5948.33|5910.33|5951.15|5913.15|5951.15|5913.15|5948.33|5910.33|10
1609137920000|2020-12-28 06:45:20|5951.17|5913.17|5952.83|5914.83|5953.15|5915.15|5951.17|5913.17|10
1609137930000|2020-12-28 06:45:30|5952.86|5914.86|5953.88|5915.88|5953.88|5915.88|5952.86|5914.86|9
1609137940000|2020-12-28 06:45:40|5954.21|5916.21|5955.05|5917.05|5955.05|5917.05|5954.21|5916.21|10
1609137950000|2020-12-28 06:45:50|5955.29|5917.29|5956.89|5918.89|5956.89|5918.89|5955.29|5917.29|10
1609137960000|2020-12-28 06:46:00|5957.01|5919.01|5958.68|5920.68|5958.82|5920.82|5957.01|5919.01|10
1609137970000|2020-12-28 06:46:10|5959.12|5921.12|5959.64|5921.64|5959.64|5921.64|5959.07|5921.07|9
1609137980000|2020-12-28 06:46:20|5959.78|5921.78|5960.16|5922.16|5960.28|5922.28|5959.65|5921.65|10
1609137990000|2020-12-28 06:46:30|5960.12|5922.12|5960.51|5922.51|5960.69|5922.69|5960.12|5922.12|10
1609138000000|2020-12-28 06:46:40|5960.38|5922.38|5960.92|5922.92|5960.95|5922.95|5960.38|5922.38|10
1609138010000|2020-12-28 06:46:50|5960.89|5922.89|5960.23|5922.23|5961.16|5923.16|5960.23|5922.23|10
1609138020000|2020-12-28 06:47:00|5960.09|5922.09|5959.86|5921.86|5960.09|5922.09|5959.26|5921.26|10
1609138030000|2020-12-28 06:47:10|5959.82|5921.82|5959.66|5921.66|5960.05|5922.05|5959.66|5921.66|10
1609138040000|2020-12-28 06:47:20|5959.75|5921.75|5960|5922|5960.06|5922.06|5959.75|5921.75|9
1609138050000|2020-12-28 06:47:30|5959.92|5921.92|5960.17|5922.17|5960.19|5922.19|5959.9|5921.9|10
1609138060000|2020-12-28 06:47:40|5960.29|5922.29|5960.85|5922.85|5960.85|5922.85|5960.22|5922.22|10
1609138070000|2020-12-28 06:47:50|5960.78|5922.78|5963.95|5925.95|5963.95|5925.95|5960.78|5922.78|10
1609138080000|2020-12-28 06:48:00|5964.01|5926.01|5965.76|5927.76|5965.76|5927.76|5964.01|5926.01|10
1609138090000|2020-12-28 06:48:10|5966.06|5928.06|5965.71|5927.71|5966.53|5928.53|5965.71|5927.71|10
1609138100000|2020-12-28 06:48:20|5965.68|5927.68|5965.46|5927.46|5965.68|5927.68|5965.28|5927.28|10
1609138110000|2020-12-28 06:48:30|5965.33|5927.33|5965.19|5927.19|5965.47|5927.47|5965.19|5927.19|10
1609138120000|2020-12-28 06:48:40|5965.29|5927.29|5965.75|5927.75|5965.85|5927.85|5965.12|5927.12|10
1609138130000|2020-12-28 06:48:50|5965.88|5927.88|5966.89|5928.89|5966.89|5928.89|5965.86|5927.86|10
1609138140000|2020-12-28 06:49:00|5967.1|5929.1|5967.87|5929.87|5967.87|5929.87|5967.1|5929.1|10
1609138150000|2020-12-28 06:49:10|5968.22|5930.22|5969.3|5931.3|5969.3|5931.3|5968.22|5930.22|10
1609138160000|2020-12-28 06:49:20|5969.23|5931.23|5969.11|5931.11|5969.31|5931.31|5969.05|5931.05|10
1609138170000|2020-12-28 06:49:30|5968.91|5930.91|5968.66|5930.66|5968.91|5930.91|5968.27|5930.27|10
1609138180000|2020-12-28 06:49:40|5968.85|5930.85|5970.59|5932.59|5970.59|5932.59|5968.85|5930.85|10
1609138190000|2020-12-28 06:49:50|5970.06|5932.06|5971.83|5933.83|5971.93|5933.93|5969.78|5931.78|10
1609138200000|2020-12-28 06:50:00|5971.7|5933.7|5973.45|5935.45|5973.48|5935.48|5971.7|5933.7|10
1609138210000|2020-12-28 06:50:10|5973.63|5935.63|5975.99|5937.99|5975.99|5937.99|5973.63|5935.63|10
1609138220000|2020-12-28 06:50:20|5975.65|5937.65|5974.06|5936.06|5975.65|5937.65|5973.96|5935.96|10
1609138230000|2020-12-28 06:50:30|5973.94|5935.94|5975.16|5937.16|5975.16|5937.16|5973.69|5935.69|10
1609138240000|2020-12-28 06:50:40|5975.32|5937.32|5975.55|5937.55|5975.85|5937.85|5975.32|5937.32|10
1609138250000|2020-12-28 06:50:50|5975.71|5937.71|5976.34|5938.34|5976.34|5938.34|5975.67|5937.67|10
1609138260000|2020-12-28 06:51:00|5976.39|5938.39|5976.27|5938.27|5976.62|5938.62|5976.18|5938.18|10
1609138270000|2020-12-28 06:51:10|5976.39|5938.39|5976.62|5938.62|5976.62|5938.62|5976.27|5938.27|10
1609138280000|2020-12-28 06:51:20|5976.77|5938.77|5979.3|5941.3|5979.3|5941.3|5976.77|5938.77|10
1609138290000|2020-12-28 06:51:30|5979.51|5941.51|5980.03|5942.03|5981.1|5943.1|5979.51|5941.51|10
1609138300000|2020-12-28 06:51:40|5979.99|5941.99|5981.72|5943.72|5981.72|5943.72|5979.99|5941.99|10
1609138310000|2020-12-28 06:51:50|5981.9|5943.9|5981.56|5943.56|5982.14|5944.14|5981.56|5943.56|10
1609138320000|2020-12-28 06:52:00|5981.2|5943.2|5976.82|5938.82|5981.2|5943.2|5976.82|5938.82|10
1609138330000|2020-12-28 06:52:10|5976.75|5938.75|5977.17|5939.17|5977.28|5939.28|5976.75|5938.75|10
1609138340000|2020-12-28 06:52:20|5977.25|5939.25|5978.6|5940.6|5978.7|5940.7|5977.2|5939.2|10
1609138350000|2020-12-28 06:52:30|5978.34|5940.34|5978.26|5940.26|5978.45|5940.45|5978.25|5940.25|10
1609138360000|2020-12-28 06:52:40|5977.98|5939.98|5978.18|5940.18|5978.18|5940.18|5977.62|5939.62|9
1609138370000|2020-12-28 06:52:50|5978.41|5940.41|5978.62|5940.62|5978.62|5940.62|5978.26|5940.26|10
1609138380000|2020-12-28 06:53:00|5979.14|5941.14|5980.7|5942.7|5980.7|5942.7|5979.14|5941.14|10
1609138390000|2020-12-28 06:53:10|5980.78|5942.78|5983|5945|5983.02|5945.02|5980.78|5942.78|10
1609138400000|2020-12-28 06:53:20|5982.8|5944.8|5984.13|5946.13|5984.13|5946.13|5982.8|5944.8|9
1609138410000|2020-12-28 06:53:30|5984.31|5946.31|5984.64|5946.64|5984.64|5946.64|5984.31|5946.31|10
1609138420000|2020-12-28 06:53:40|5984.39|5946.39|5984.67|5946.67|5984.87|5946.87|5984.39|5946.39|10
1609138430000|2020-12-28 06:53:50|5984.82|5946.82|5983.63|5945.63|5985.19|5947.19|5983.63|5945.63|10
1609138440000|2020-12-28 06:54:00|5983.72|5945.72|5984.25|5946.25|5984.32|5946.32|5983.72|5945.72|10
1609138450000|2020-12-28 06:54:10|5984.57|5946.57|5983.43|5945.43|5984.57|5946.57|5983.43|5945.43|10
1609138460000|2020-12-28 06:54:20|5983.14|5945.14|5980.41|5942.41|5983.14|5945.14|5980.4|5942.4|10
1609138470000|2020-12-28 06:54:30|5980.25|5942.25|5980.79|5942.79|5980.79|5942.79|5980.09|5942.09|10
1609138480000|2020-12-28 06:54:40|5980.68|5942.68|5980.87|5942.87|5981.09|5943.09|5980.68|5942.68|10
1609138490000|2020-12-28 06:54:50|5980.89|5942.89|5980.06|5942.06|5980.89|5942.89|5979.8|5941.8|10
1609138500000|2020-12-28 06:55:00|5980.19|5942.19|5979.83|5941.83|5980.36|5942.36|5979.83|5941.83|10
1609138510000|2020-12-28 06:55:10|5979.81|5941.81|5980.37|5942.37|5980.37|5942.37|5979.58|5941.58|10
1609138520000|2020-12-28 06:55:20|5980.89|5942.89|5981.17|5943.17|5981.28|5943.28|5980.89|5942.89|9
1609138530000|2020-12-28 06:55:30|5981.06|5943.06|5981.15|5943.15|5981.27|5943.27|5981.06|5943.06|10
1609138540000|2020-12-28 06:55:40|5980.93|5942.93|5981.18|5943.18|5981.18|5943.18|5980.62|5942.62|10
1609138550000|2020-12-28 06:55:50|5981.3|5943.3|5981.04|5943.04|5981.4|5943.4|5981.04|5943.04|10
1609138560000|2020-12-28 06:56:00|5981.09|5943.09|5981.32|5943.32|5981.32|5943.32|5981.09|5943.09|9
1609138570000|2020-12-28 06:56:10|5981.34|5943.34|5979.89|5941.89|5981.34|5943.34|5979.89|5941.89|10
1609138580000|2020-12-28 06:56:20|5979.7|5941.7|5978.96|5940.96|5979.7|5941.7|5978.96|5940.96|9
1609138590000|2020-12-28 06:56:30|5978.69|5940.69|5977.77|5939.77|5978.73|5940.73|5977.74|5939.74|10
1609138600000|2020-12-28 06:56:40|5977.84|5939.84|5978.15|5940.15|5978.15|5940.15|5977.81|5939.81|8
1609138610000|2020-12-28 06:56:50|5977.66|5939.66|5977.5|5939.5|5977.8|5939.8|5977.04|5939.04|10
1609138620000|2020-12-28 06:57:00|5977.46|5939.46|5977.48|5939.48|5977.58|5939.58|5977.34|5939.34|10
1609138630000|2020-12-28 06:57:10|5977.49|5939.49|5977.35|5939.35|5977.49|5939.49|5977.03|5939.03|9
1609138640000|2020-12-28 06:57:20|5977.33|5939.33|5977.56|5939.56|5977.56|5939.56|5977.01|5939.01|10
1609138650000|2020-12-28 06:57:30|5977.69|5939.69|5977.17|5939.17|5977.71|5939.71|5977.17|5939.17|10
1609138660000|2020-12-28 06:57:40|5977.19|5939.19|5977.67|5939.67|5977.68|5939.68|5977.19|5939.19|9
1609138670000|2020-12-28 06:57:50|5977.85|5939.85|5978.63|5940.63|5979.11|5941.11|5977.85|5939.85|10
1609138680000|2020-12-28 06:58:00|5978.62|5940.62|5979.33|5941.33|5979.34|5941.34|5978.42|5940.42|10
1609138690000|2020-12-28 06:58:10|5979.31|5941.31|5980.04|5942.04|5980.04|5942.04|5979.31|5941.31|10
1609138700000|2020-12-28 06:58:20|5980.26|5942.26|5980.61|5942.61|5980.74|5942.74|5980.26|5942.26|10
1609138710000|2020-12-28 06:58:30|5980.69|5942.69|5981.38|5943.38|5981.38|5943.38|5980.64|5942.64|10
1609138720000|2020-12-28 06:58:40|5981.42|5943.42|5981.71|5943.71|5981.75|5943.75|5981.37|5943.37|8
1609138730000|2020-12-28 06:58:50|5981.7|5943.7|5981.05|5943.05|5981.7|5943.7|5981.05|5943.05|9
1609138740000|2020-12-28 06:59:00|5980.89|5942.89|5980.17|5942.17|5980.89|5942.89|5980.17|5942.17|10
1609138750000|2020-12-28 06:59:10|5980.19|5942.19|5979.45|5941.45|5980.19|5942.19|5979.33|5941.33|10
1609138760000|2020-12-28 06:59:20|5979.49|5941.49|5979.07|5941.07|5979.72|5941.72|5979.07|5941.07|10
1609138770000|2020-12-28 06:59:30|5978.92|5940.92|5978.48|5940.48|5978.92|5940.92|5978.48|5940.48|10
1609138780000|2020-12-28 06:59:40|5978.47|5940.47|5978.7|5940.7|5978.7|5940.7|5978.47|5940.47|10
1609138790000|2020-12-28 06:59:50|5978.86|5940.86|5980.53|5942.53|5980.57|5942.57|5978.79|5940.79|8
1609138800000|2020-12-28 07:00:00|5980.78|5942.78|5981.88|5943.88|5981.88|5943.88|5980.62|5942.62|9
1609138810000|2020-12-28 07:00:10|5981.85|5943.85|5982.06|5944.06|5982.06|5944.06|5981.69|5943.69|8
1609138820000|2020-12-28 07:00:20|5982|5944|5982.8|5944.8|5982.8|5944.8|5982|5944|10
1609138830000|2020-12-28 07:00:30|5982.81|5944.81|5981.77|5943.77|5983.04|5945.04|5981.71|5943.71|9
1609138840000|2020-12-28 07:00:40|5981.49|5943.49|5980.59|5942.59|5981.49|5943.49|5980.59|5942.59|9
1609138850000|2020-12-28 07:00:50|5980.64|5942.64|5982.22|5944.22|5982.26|5944.26|5980.41|5942.41|10
1609138860000|2020-12-28 07:01:00|5982.66|5944.66|5983.38|5945.38|5983.38|5945.38|5982.5|5944.5|10
1609138870000|2020-12-28 07:01:10|5983.27|5945.27|5983.4|5945.4|5983.73|5945.73|5983.27|5945.27|10
1609138880000|2020-12-28 07:01:20|5983.51|5945.51|5984.91|5946.91|5984.94|5946.94|5983.47|5945.47|10
1609138890000|2020-12-28 07:01:30|5985.2|5947.2|5988.65|5950.65|5988.65|5950.65|5985.2|5947.2|10
1609138900000|2020-12-28 07:01:40|5988.53|5950.53|5989.35|5951.35|5989.79|5951.79|5988.41|5950.41|10
1609138910000|2020-12-28 07:01:50|5989.85|5951.85|5993.03|5955.03|5993.03|5955.03|5989.85|5951.85|10
1609138920000|2020-12-28 07:02:00|5993.05|5955.05|5996.49|5958.49|5996.49|5958.49|5992.96|5954.96|10
1609138930000|2020-12-28 07:02:10|5997.2|5959.2|6000.08|5962.08|6000.34|5962.34|5997.2|5959.2|10
1609138940000|2020-12-28 07:02:20|6000.44|5962.44|6000.61|5962.61|6001.11|5963.11|6000.44|5962.44|10
1609138950000|2020-12-28 07:02:30|6000.56|5962.56|6001.09|5963.09|6001.23|5963.23|6000.5|5962.5|10
1609138960000|2020-12-28 07:02:40|6001.36|5963.36|6002.84|5964.84|6002.91|5964.91|6001.36|5963.36|10
1609138970000|2020-12-28 07:02:50|6002.26|5964.26|6002.69|5964.69|6002.92|5964.92|6002.15|5964.15|10
1609138980000|2020-12-28 07:03:00|6002.91|5964.91|6002.33|5964.33|6003.11|5965.11|6001.84|5963.84|9
1609138990000|2020-12-28 07:03:10|6002.27|5964.27|6001.25|5963.25|6002.47|5964.47|6001.25|5963.25|10
1609139000000|2020-12-28 07:03:20|6000.87|5962.87|6000.26|5962.26|6000.87|5962.87|6000.16|5962.16|10
1609139010000|2020-12-28 07:03:30|6000.42|5962.42|6000.35|5962.35|6000.88|5962.88|6000.27|5962.27|10
1609139020000|2020-12-28 07:03:40|6000.4|5962.4|6000.39|5962.39|6001.18|5963.18|6000.39|5962.39|10
1609139030000|2020-12-28 07:03:50|6000.66|5962.66|6000.89|5962.89|6000.97|5962.97|6000.35|5962.35|10
1609139040000|2020-12-28 07:04:00|6001.03|5963.03|6001.24|5963.24|6001.41|5963.41|6001.03|5963.03|10
1609139050000|2020-12-28 07:04:10|6001.13|5963.13|6001.03|5963.03|6001.13|5963.13|6000.4|5962.4|9
1609139060000|2020-12-28 07:04:20|6000.99|5962.99|6002.08|5964.08|6002.14|5964.14|6000.99|5962.99|10
1609139070000|2020-12-28 07:04:30|6001.97|5963.97|6002.14|5964.14|6002.41|5964.41|6001.78|5963.78|10
1609139080000|2020-12-28 07:04:40|6001.99|5963.99|6003.22|5965.22|6003.22|5965.22|6001.99|5963.99|9
1609139090000|2020-12-28 07:04:50|6003.49|5965.49|6005.05|5967.05|6005.05|5967.05|6003.49|5965.49|10
1609139100000|2020-12-28 07:05:00|6005.22|5967.22|6007.73|5969.73|6007.73|5969.73|6005.22|5967.22|10
1609139110000|2020-12-28 07:05:10|6007.85|5969.85|6009.51|5971.51|6009.51|5971.51|6007.48|5969.48|10
1609139120000|2020-12-28 07:05:20|6009.57|5971.57|6010.65|5972.65|6010.65|5972.65|6009.57|5971.57|10
1609139130000|2020-12-28 07:05:30|6010.77|5972.77|6011.69|5973.69|6011.69|5973.69|6010.53|5972.53|10
1609139140000|2020-12-28 07:05:40|6011.83|5973.83|6015.41|5977.41|6015.41|5977.41|6011.34|5973.34|10
1609139150000|2020-12-28 07:05:50|6016.13|5978.13|6017.98|5979.98|6017.98|5979.98|6015.79|5977.79|10
1609139160000|2020-12-28 07:06:00|6018.3|5980.3|6019.5|5981.5|6019.51|5981.51|6018.3|5980.3|9
1609139170000|2020-12-28 07:06:10|6019.55|5981.55|6024.94|5986.94|6024.94|5986.94|6019.55|5981.55|10
1609139180000|2020-12-28 07:06:20|6025.6|5987.6|6021.97|5983.97|6026.25|5988.25|6021.35|5983.35|10
1609139190000|2020-12-28 07:06:30|6021.39|5983.39|6023.7|5985.7|6023.95|5985.95|6020.35|5982.35|10
1609139200000|2020-12-28 07:06:40|6023.57|5985.57|6025.22|5987.22|6025.22|5987.22|6023.55|5985.55|10
1609139210000|2020-12-28 07:06:50|6025.39|5987.39|6026.66|5988.66|6026.7|5988.7|6025.08|5987.08|10
1609139220000|2020-12-28 07:07:00|6026.52|5988.52|6023.76|5985.76|6026.52|5988.52|6023.28|5985.28|10
1609139230000|2020-12-28 07:07:10|6023.73|5985.73|6023.34|5985.34|6023.86|5985.86|6023.05|5985.05|9
1609139240000|2020-12-28 07:07:20|6023.57|5985.57|6023.83|5985.83|6024.14|5986.14|6023.57|5985.57|10
1609139250000|2020-12-28 07:07:30|6023.65|5985.65|6025.28|5987.28|6025.3|5987.3|6023.62|5985.62|10
1609139260000|2020-12-28 07:07:40|6025.81|5987.81|6029.59|5991.59|6029.59|5991.59|6025.66|5987.66|10
1609139270000|2020-12-28 07:07:50|6030.31|5992.31|6033.52|5995.52|6033.52|5995.52|6030.31|5992.31|10
1609139280000|2020-12-28 07:08:00|6033.65|5995.65|6032.25|5994.25|6034.57|5996.57|6032.25|5994.25|10
1609139290000|2020-12-28 07:08:10|6032.11|5994.11|6028.95|5990.95|6032.11|5994.11|6028.35|5990.35|10
1609139300000|2020-12-28 07:08:20|6029.03|5991.03|6031.43|5993.43|6031.43|5993.43|6029.03|5991.03|10
1609139310000|2020-12-28 07:08:30|6032.01|5994.01|6033.28|5995.28|6033.3|5995.3|6032.01|5994.01|10
1609139320000|2020-12-28 07:08:40|6033.14|5995.14|6035.51|5997.51|6035.51|5997.51|6033.07|5995.07|10
1609139330000|2020-12-28 07:08:50|6035.65|5997.65|6037.79|5999.79|6037.79|5999.79|6035.65|5997.65|10
1609139340000|2020-12-28 07:09:00|6038.2|6000.2|6040.18|6002.18|6040.18|6002.18|6038.2|6000.2|10
1609139350000|2020-12-28 07:09:10|6040.13|6002.13|6041.14|6003.14|6041.44|6003.44|6039.85|6001.85|9
1609139360000|2020-12-28 07:09:20|6040.87|6002.87|6037.04|5999.04|6040.87|6002.87|6036.94|5998.94|10
1609139370000|2020-12-28 07:09:30|6036.93|5998.93|6039.28|6001.28|6039.37|6001.37|6036.93|5998.93|10
1609139380000|2020-12-28 07:09:40|6039.36|6001.36|6039.72|6001.72|6039.73|6001.73|6038.93|6000.93|10
1609139390000|2020-12-28 07:09:50|6040|6002|6042.12|6004.12|6042.12|6004.12|6040|6002|10
1609139400000|2020-12-28 07:10:00|6042.44|6004.44|6043.58|6005.58|6044.1|6006.1|6042.44|6004.44|10
1609139410000|2020-12-28 07:10:10|6043.6|6005.6|6042.79|6004.79|6043.6|6005.6|6042.79|6004.79|10
1609139420000|2020-12-28 07:10:20|6042.36|6004.36|6038.22|6000.22|6042.36|6004.36|6038.22|6000.22|10
1609139430000|2020-12-28 07:10:30|6037.94|5999.94|6034.26|5996.26|6037.94|5999.94|6032.99|5994.99|10
1609139440000|2020-12-28 07:10:40|6034.59|5996.59|6036.25|5998.25|6036.61|5998.61|6034.59|5996.59|10
1609139450000|2020-12-28 07:10:50|6036|5998|6037.79|5999.79|6037.85|5999.85|6036|5998|10
1609139460000|2020-12-28 07:11:00|6037.31|5999.31|6039.25|6001.25|6039.25|6001.25|6037.31|5999.31|10
1609139470000|2020-12-28 07:11:10|6039.35|6001.35|6042.37|6004.37|6042.37|6004.37|6039.35|6001.35|9
1609139480000|2020-12-28 07:11:20|6042.39|6004.39|6044.88|6006.88|6045.03|6007.03|6042.39|6004.39|10
1609139490000|2020-12-28 07:11:30|6045.06|6007.06|6044.64|6006.64|6046.02|6008.02|6044.64|6006.64|10
1609139500000|2020-12-28 07:11:40|6044.75|6006.75|6042.65|6004.65|6044.8|6006.8|6042.65|6004.65|10
1609139510000|2020-12-28 07:11:50|6042.62|6004.62|6038.84|6000.84|6043.23|6005.23|6038.84|6000.84|10
1609139520000|2020-12-28 07:12:00|6039.09|6001.09|6042.96|6004.96|6042.96|6004.96|6039.09|6001.09|9
1609139530000|2020-12-28 07:12:10|6043.48|6005.48|6045.95|6007.95|6045.95|6007.95|6043.48|6005.48|10
1609139540000|2020-12-28 07:12:20|6046.45|6008.45|6047.77|6009.77|6047.93|6009.93|6046.45|6008.45|10
1609139550000|2020-12-28 07:12:30|6047.58|6009.58|6046.82|6008.82|6047.99|6009.99|6046.82|6008.82|10
1609139560000|2020-12-28 07:12:40|6046.23|6008.23|6045.82|6007.82|6046.23|6008.23|6045.18|6007.18|10
1609139570000|2020-12-28 07:12:50|6046.06|6008.06|6045.61|6007.61|6046.22|6008.22|6045.61|6007.61|9
1609139580000|2020-12-28 07:13:00|6045.48|6007.48|6044.98|6006.98|6045.48|6007.48|6044.56|6006.56|10
1609139590000|2020-12-28 07:13:10|6045.02|6007.02|6046.37|6008.37|6046.37|6008.37|6045.02|6007.02|10
1609139600000|2020-12-28 07:13:20|6046.19|6008.19|6045.11|6007.11|6046.23|6008.23|6045.11|6007.11|9
1609139610000|2020-12-28 07:13:30|6044.93|6006.93|6046.55|6008.55|6046.55|6008.55|6044.87|6006.87|10
1609139620000|2020-12-28 07:13:40|6046.77|6008.77|6046.76|6008.76|6047.19|6009.19|6046.66|6008.66|10
1609139630000|2020-12-28 07:13:50|6047.04|6009.04|6047.46|6009.46|6047.69|6009.69|6046.93|6008.93|10
1609139640000|2020-12-28 07:14:00|6046.51|6008.51|6045.09|6007.09|6046.57|6008.57|6045.09|6007.09|10
1609139650000|2020-12-28 07:14:10|6045.08|6007.08|6045.17|6007.17|6045.5|6007.5|6045.07|6007.07|10
1609139660000|2020-12-28 07:14:20|6044.98|6006.98|6042.97|6004.97|6044.99|6006.99|6042.97|6004.97|10
1609139670000|2020-12-28 07:14:30|6042.4|6004.4|6039.86|6001.86|6042.4|6004.4|6039.79|6001.79|10
1609139680000|2020-12-28 07:14:40|6039.81|6001.81|6039.3|6001.3|6040.31|6002.31|6039.3|6001.3|10
1609139690000|2020-12-28 07:14:50|6039.2|6001.2|6039.86|6001.86|6039.86|6001.86|6038.79|6000.79|10
1609139700000|2020-12-28 07:15:00|6040.19|6002.19|6038.95|6000.95|6040.19|6002.19|6038.95|6000.95|8
1609139710000|2020-12-28 07:15:10|6038.74|6000.74|6037|5999|6038.74|6000.74|6037|5999|10
1609139720000|2020-12-28 07:15:20|6037.04|5999.04|6036.2|5998.2|6037.04|5999.04|6036.14|5998.14|10
1609139730000|2020-12-28 07:15:30|6036.35|5998.35|6037.99|5999.99|6037.99|5999.99|6036.35|5998.35|9
1609139740000|2020-12-28 07:15:40|6038.13|6000.13|6037.46|5999.46|6038.47|6000.47|6037.46|5999.46|8
1609139750000|2020-12-28 07:15:50|6037.59|5999.59|6038.93|6000.93|6038.93|6000.93|6037.08|5999.08|10
1609139760000|2020-12-28 07:16:00|6038.91|6000.91|6038.92|6000.92|6039.11|6001.11|6038.55|6000.55|10
1609139770000|2020-12-28 07:16:10|6038.8|6000.8|6040.43|6002.43|6040.43|6002.43|6038.7|6000.7|10
1609139780000|2020-12-28 07:16:20|6041.25|6003.25|6040.28|6002.28|6041.26|6003.26|6040.28|6002.28|10
1609139790000|2020-12-28 07:16:30|6039.7|6001.7|6035.14|5997.14|6039.7|6001.7|6035.14|5997.14|10
1609139800000|2020-12-28 07:16:40|6035.13|5997.13|6031.23|5993.23|6035.13|5997.13|6031.04|5993.04|10
1609139810000|2020-12-28 07:16:50|6030.24|5992.24|6022.55|5984.55|6030.24|5992.24|6022.55|5984.55|10
1609139820000|2020-12-28 07:17:00|6020.07|5982.07|6018.6|5980.6|6020.07|5982.07|6017.83|5979.83|10
1609139830000|2020-12-28 07:17:10|6018.74|5980.74|6016.23|5978.23|6018.74|5980.74|6016.23|5978.23|10
1609139840000|2020-12-28 07:17:20|6016.35|5978.35|6017.96|5979.96|6017.96|5979.96|6016.35|5978.35|9
1609139850000|2020-12-28 07:17:30|6018.07|5980.07|6017.73|5979.73|6018.69|5980.69|6017.6|5979.6|9
1609139860000|2020-12-28 07:17:40|6017.54|5979.54|6018.91|5980.91|6018.91|5980.91|6017.54|5979.54|10
1609139870000|2020-12-28 07:17:50|6019.37|5981.37|6018.37|5980.37|6020.06|5982.06|6018.37|5980.37|9
1609139880000|2020-12-28 07:18:00|6018.72|5980.72|6017.06|5979.06|6019.21|5981.21|6017.06|5979.06|10
1609139890000|2020-12-28 07:18:10|6016.9|5978.9|6014.71|5976.71|6016.9|5978.9|6014.71|5976.71|10
1609139900000|2020-12-28 07:18:20|6013.89|5975.89|6009.65|5971.65|6013.89|5975.89|6009.65|5971.65|10
1609139910000|2020-12-28 07:18:30|6008.49|5970.49|6009.21|5971.21|6009.22|5971.22|6007.81|5969.81|9
1609139920000|2020-12-28 07:18:40|6009.34|5971.34|6010.68|5972.68|6010.68|5972.68|6008.7|5970.7|10
1609139930000|2020-12-28 07:18:50|6010.93|5972.93|6011.81|5973.81|6011.81|5973.81|6010.81|5972.81|10
1609139940000|2020-12-28 07:19:00|6011.31|5973.31|6011.97|5973.97|6011.97|5973.97|6011.02|5973.02|9
1609139950000|2020-12-28 07:19:10|6012.09|5974.09|6012.84|5974.84|6012.84|5974.84|6011.98|5973.98|10
1609139960000|2020-12-28 07:19:20|6014.27|5976.27|6013.82|5975.82|6014.38|5976.38|6013.35|5975.35|10
1609139970000|2020-12-28 07:19:30|6013.8|5975.8|6015.24|5977.24|6015.24|5977.24|6013.8|5975.8|9
1609139980000|2020-12-28 07:19:40|6015.91|5977.91|6018.77|5980.77|6018.77|5980.77|6015.91|5977.91|10
1609139990000|2020-12-28 07:19:50|6018.59|5980.59|6020.22|5982.22|6020.22|5982.22|6018.59|5980.59|10
1609140000000|2020-12-28 07:20:00|6020.68|5982.68|6021.86|5983.86|6021.86|5983.86|6020.27|5982.27|10
1609140010000|2020-12-28 07:20:10|6021.97|5983.97|6026.43|5988.43|6026.43|5988.43|6021.97|5983.97|10
1609140020000|2020-12-28 07:20:20|6027.01|5989.01|6029.83|5991.83|6029.83|5991.83|6027.01|5989.01|10
1609140030000|2020-12-28 07:20:30|6030.02|5992.02|6032.77|5994.77|6032.77|5994.77|6030.02|5992.02|10
1609140040000|2020-12-28 07:20:40|6032.83|5994.83|6035|5997|6035|5997|6032.57|5994.57|10
1609140050000|2020-12-28 07:20:50|6035.14|5997.14|6039.09|6001.09|6039.09|6001.09|6035.14|5997.14|10
1609140060000|2020-12-28 07:21:00|6039.99|6001.99|6043.56|6005.56|6043.56|6005.56|6039.99|6001.99|10
1609140070000|2020-12-28 07:21:10|6043.81|6005.81|6044.89|6006.89|6045.16|6007.16|6043.77|6005.77|10
1609140080000|2020-12-28 07:21:20|6045.29|6007.29|6048.14|6010.14|6048.14|6010.14|6045.29|6007.29|10
1609140090000|2020-12-28 07:21:30|6048.49|6010.49|6051.95|6013.95|6051.95|6013.95|6048.49|6010.49|9
1609140100000|2020-12-28 07:21:40|6052.24|6014.24|6051.78|6013.78|6052.24|6014.24|6051.46|6013.46|10
1609140110000|2020-12-28 07:21:50|6051.56|6013.56|6051.93|6013.93|6051.93|6013.93|6051.33|6013.33|8
1609140120000|2020-12-28 07:22:00|6051.99|6013.99|6054.7|6016.7|6054.7|6016.7|6051.94|6013.94|10
1609140130000|2020-12-28 07:22:10|6056.23|6018.23|6058.89|6020.89|6059.8|6021.8|6056.23|6018.23|10
1609140140000|2020-12-28 07:22:20|6058.66|6020.66|6057.14|6019.14|6058.91|6020.91|6057.14|6019.14|10
1609140150000|2020-12-28 07:22:30|6056.81|6018.81|6050.78|6012.78|6056.85|6018.85|6050.78|6012.78|10
1609140160000|2020-12-28 07:22:40|6050.13|6012.13|6047.63|6009.63|6050.13|6012.13|6045.92|6007.92|10
1609140170000|2020-12-28 07:22:50|6047.87|6009.87|6048.78|6010.78|6049.03|6011.03|6047.87|6009.87|10
1609140180000|2020-12-28 07:23:00|6049.24|6011.24|6050.58|6012.58|6050.58|6012.58|6049.24|6011.24|9
1609140190000|2020-12-28 07:23:10|6051.06|6013.06|6051.22|6013.22|6051.22|6013.22|6050.5|6012.5|10
1609140200000|2020-12-28 07:23:20|6051.45|6013.45|6052.49|6014.49|6052.49|6014.49|6051.14|6013.14|10
1609140210000|2020-12-28 07:23:30|6052.37|6014.37|6054.12|6016.12|6054.12|6016.12|6052.37|6014.37|10
1609140220000|2020-12-28 07:23:40|6054.36|6016.36|6054.45|6016.45|6054.71|6016.71|6054.31|6016.31|10
1609140230000|2020-12-28 07:23:50|6054.49|6016.49|6056.8|6018.8|6056.8|6018.8|6054.49|6016.49|10
1609140240000|2020-12-28 07:24:00|6056.9|6018.9|6056.82|6018.82|6057.04|6019.04|6056.65|6018.65|10
1609140250000|2020-12-28 07:24:10|6056.69|6018.69|6054.64|6016.64|6056.85|6018.85|6054.64|6016.64|10
1609140260000|2020-12-28 07:24:20|6054.65|6016.65|6050.69|6012.69|6054.65|6016.65|6050.69|6012.69|10
1609140270000|2020-12-28 07:24:30|6050.33|6012.33|6048.28|6010.28|6050.33|6012.33|6048.28|6010.28|10
1609140280000|2020-12-28 07:24:40|6048.31|6010.31|6046.85|6008.85|6048.31|6010.31|6046.85|6008.85|10
1609140290000|2020-12-28 07:24:50|6046.43|6008.43|6046.21|6008.21|6046.43|6008.43|6045.72|6007.72|10
1609140300000|2020-12-28 07:25:00|6046.36|6008.36|6046.35|6008.35|6046.67|6008.67|6046.26|6008.26|10
1609140310000|2020-12-28 07:25:10|6046.25|6008.25|6046.26|6008.26|6046.56|6008.56|6045.23|6007.23|10
1609140320000|2020-12-28 07:25:20|6046.54|6008.54|6048.56|6010.56|6048.56|6010.56|6046.54|6008.54|9
1609140330000|2020-12-28 07:25:30|6049.09|6011.09|6049.83|6011.83|6049.83|6011.83|6049.09|6011.09|10
1609140340000|2020-12-28 07:25:40|6049.94|6011.94|6049.93|6011.93|6050.17|6012.17|6049.78|6011.78|10
1609140350000|2020-12-28 07:25:50|6049.39|6011.39|6048.68|6010.68|6049.39|6011.39|6048.37|6010.37|10
1609140360000|2020-12-28 07:26:00|6048.42|6010.42|6049.54|6011.54|6049.54|6011.54|6048.42|6010.42|10
1609140370000|2020-12-28 07:26:10|6049.42|6011.42|6049.66|6011.66|6049.91|6011.91|6049.38|6011.38|10
1609140380000|2020-12-28 07:26:20|6049.4|6011.4|6048.41|6010.41|6049.4|6011.4|6048.37|6010.37|10
1609140390000|2020-12-28 07:26:30|6048.26|6010.26|6049.76|6011.76|6049.76|6011.76|6047.73|6009.73|10
1609140400000|2020-12-28 07:26:40|6050.31|6012.31|6052.53|6014.53|6052.53|6014.53|6050.31|6012.31|10
1609140410000|2020-12-28 07:26:50|6052.52|6014.52|6052.94|6014.94|6053.16|6015.16|6052.52|6014.52|10
1609140420000|2020-12-28 07:27:00|6053.11|6015.11|6054.82|6016.82|6054.82|6016.82|6053.11|6015.11|8
1609140430000|2020-12-28 07:27:10|6054.64|6016.64|6053.91|6015.91|6054.91|6016.91|6053.91|6015.91|10
1609140440000|2020-12-28 07:27:20|6054.04|6016.04|6053.84|6015.84|6054.64|6016.64|6053.84|6015.84|9
1609140450000|2020-12-28 07:27:30|6053.73|6015.73|6052.83|6014.83|6053.73|6015.73|6052.79|6014.79|10
1609140460000|2020-12-28 07:27:40|6052.81|6014.81|6050.82|6012.82|6052.99|6014.99|6050.82|6012.82|8
1609140470000|2020-12-28 07:27:50|6050.56|6012.56|6054.86|6016.86|6054.86|6016.86|6050.56|6012.56|10
1609140480000|2020-12-28 07:28:00|6055.56|6017.56|6059.17|6021.17|6059.17|6021.17|6055.56|6017.56|10
1609140490000|2020-12-28 07:28:10|6059.47|6021.47|6062.77|6024.77|6062.77|6024.77|6059.47|6021.47|10
1609140500000|2020-12-28 07:28:20|6063.23|6025.23|6066.55|6028.55|6067.07|6029.07|6063.23|6025.23|10
1609140510000|2020-12-28 07:28:30|6066.33|6028.33|6063.62|6025.62|6066.33|6028.33|6063.62|6025.62|10
1609140520000|2020-12-28 07:28:40|6063.52|6025.52|6066.29|6028.29|6066.29|6028.29|6063.38|6025.38|10
1609140530000|2020-12-28 07:28:50|6066.62|6028.62|6071.06|6033.06|6071.06|6033.06|6066.62|6028.62|10
1609140540000|2020-12-28 07:29:00|6072.13|6034.13|6074.55|6036.55|6075.05|6037.05|6072.13|6034.13|10
1609140550000|2020-12-28 07:29:10|6074.27|6036.27|6072.89|6034.89|6074.27|6036.27|6072.15|6034.15|10
1609140560000|2020-12-28 07:29:20|6072.69|6034.69|6073.62|6035.62|6073.65|6035.65|6072.44|6034.44|10
1609140570000|2020-12-28 07:29:30|6074.14|6036.14|6073.68|6035.68|6074.48|6036.48|6073.44|6035.44|10
1609140580000|2020-12-28 07:29:40|6073.34|6035.34|6073.38|6035.38|6073.38|6035.38|6072.52|6034.52|10
1609140590000|2020-12-28 07:29:50|6072.79|6034.79|6071.01|6033.01|6072.93|6034.93|6071.01|6033.01|9
1609140600000|2020-12-28 07:30:00|6070.76|6032.76|6070.48|6032.48|6071.3|6033.3|6070.22|6032.22|10
1609140610000|2020-12-28 07:30:10|6069.86|6031.86|6069.89|6031.89|6070.08|6032.08|6069.59|6031.59|10
1609140620000|2020-12-28 07:30:20|6069.95|6031.95|6066.42|6028.42|6069.95|6031.95|6066.42|6028.42|10
1609140630000|2020-12-28 07:30:30|6065.82|6027.82|6065.39|6027.39|6066.32|6028.32|6065.39|6027.39|10
1609140640000|2020-12-28 07:30:40|6064.96|6026.96|6064.29|6026.29|6064.96|6026.96|6063.94|6025.94|10
1609140650000|2020-12-28 07:30:50|6064.57|6026.57|6062.45|6024.45|6064.57|6026.57|6062.45|6024.45|10
1609140660000|2020-12-28 07:31:00|6062.24|6024.24|6064.72|6026.72|6064.72|6026.72|6062.05|6024.05|10
1609140670000|2020-12-28 07:31:10|6065.43|6027.43|6067.64|6029.64|6067.66|6029.66|6065.43|6027.43|9
1609140680000|2020-12-28 07:31:20|6067.96|6029.96|6067.14|6029.14|6067.96|6029.96|6067.14|6029.14|9
1609140690000|2020-12-28 07:31:30|6067.07|6029.07|6066.25|6028.25|6067.31|6029.31|6066.25|6028.25|10
1609140700000|2020-12-28 07:31:40|6065.88|6027.88|6065.79|6027.79|6065.88|6027.88|6065.56|6027.56|10
1609140710000|2020-12-28 07:31:50|6065.7|6027.7|6065.3|6027.3|6065.75|6027.75|6065.21|6027.21|10
1609140720000|2020-12-28 07:32:00|6065.35|6027.35|6066.32|6028.32|6066.32|6028.32|6065.35|6027.35|9
1609140730000|2020-12-28 07:32:10|6066.22|6028.22|6065.59|6027.59|6066.28|6028.28|6065.59|6027.59|10
1609140740000|2020-12-28 07:32:20|6065.57|6027.57|6065.07|6027.07|6065.57|6027.57|6063.83|6025.83|10
1609140750000|2020-12-28 07:32:30|6065.14|6027.14|6067.84|6029.84|6067.84|6029.84|6064.82|6026.82|10
1609140760000|2020-12-28 07:32:40|6068.19|6030.19|6067.07|6029.07|6068.19|6030.19|6067.06|6029.06|10
1609140770000|2020-12-28 07:32:50|6067.2|6029.2|6067.76|6029.76|6067.84|6029.84|6067.2|6029.2|9
1609140780000|2020-12-28 07:33:00|6067.83|6029.83|6066.21|6028.21|6067.83|6029.83|6066.21|6028.21|9
1609140790000|2020-12-28 07:33:10|6066.33|6028.33|6066|6028|6066.33|6028.33|6065.52|6027.52|10
1609140800000|2020-12-28 07:33:20|6065.59|6027.59|6061.84|6023.84|6065.59|6027.59|6061.84|6023.84|10
1609140810000|2020-12-28 07:33:30|6061.71|6023.71|6060.36|6022.36|6061.71|6023.71|6060.36|6022.36|10
1609140820000|2020-12-28 07:33:40|6060.29|6022.29|6058.29|6020.29|6060.29|6022.29|6058.29|6020.29|10
1609140830000|2020-12-28 07:33:50|6058.2|6020.2|6057.88|6019.88|6058.27|6020.27|6057.65|6019.65|10
1609140840000|2020-12-28 07:34:00|6057.75|6019.75|6057.22|6019.22|6057.76|6019.76|6056.83|6018.83|10
1609140850000|2020-12-28 07:34:10|6057.16|6019.16|6055.94|6017.94|6057.16|6019.16|6055.63|6017.63|10
1609140860000|2020-12-28 07:34:20|6055.93|6017.93|6058.01|6020.01|6058.01|6020.01|6055.93|6017.93|10
1609140870000|2020-12-28 07:34:30|6057.94|6019.94|6057.46|6019.46|6058.57|6020.57|6057.46|6019.46|10
1609140880000|2020-12-28 07:34:40|6057.56|6019.56|6058.72|6020.72|6058.85|6020.85|6057.14|6019.14|10
1609140890000|2020-12-28 07:34:50|6058.87|6020.87|6061.53|6023.53|6061.53|6023.53|6058.87|6020.87|10
1609140900000|2020-12-28 07:35:00|6061.92|6023.92|6062.54|6024.54|6063.15|6025.15|6061.92|6023.92|10
1609140910000|2020-12-28 07:35:10|6062.64|6024.64|6061.11|6023.11|6062.64|6024.64|6061.11|6023.11|10
1609140920000|2020-12-28 07:35:20|6060.99|6022.99|6060.6|6022.6|6061.85|6023.85|6060.6|6022.6|10
1609140930000|2020-12-28 07:35:30|6060.61|6022.61|6061.63|6023.63|6061.63|6023.63|6060.13|6022.13|9
1609140940000|2020-12-28 07:35:40|6061.87|6023.87|6063.71|6025.71|6063.71|6025.71|6061.87|6023.87|10
1609140950000|2020-12-28 07:35:50|6064.08|6026.08|6066.07|6028.07|6066.07|6028.07|6064.08|6026.08|10
1609140960000|2020-12-28 07:36:00|6066.67|6028.67|6074.41|6036.41|6074.41|6036.41|6066.67|6028.67|10
1609140970000|2020-12-28 07:36:10|6074.55|6036.55|6076.47|6038.47|6076.47|6038.47|6074.55|6036.55|9
1609140980000|2020-12-28 07:36:20|6076.77|6038.77|6077.83|6039.83|6079.94|6041.94|6076.77|6038.77|9
1609140990000|2020-12-28 07:36:30|6077.76|6039.76|6074.74|6036.74|6077.76|6039.76|6074.74|6036.74|10
1609141000000|2020-12-28 07:36:40|6074.49|6036.49|6074.94|6036.94|6075.16|6037.16|6074.49|6036.49|10
1609141010000|2020-12-28 07:36:50|6074.83|6036.83|6075.6|6037.6|6077.09|6039.09|6074.83|6036.83|10
1609141020000|2020-12-28 07:37:00|6075.59|6037.59|6073.98|6035.98|6075.76|6037.76|6073.98|6035.98|10
1609141030000|2020-12-28 07:37:10|6073.66|6035.66|6075.81|6037.81|6075.81|6037.81|6072.48|6034.48|10
1609141040000|2020-12-28 07:37:20|6077.04|6039.04|6083.35|6045.35|6083.35|6045.35|6077.04|6039.04|10
1609141050000|2020-12-28 07:37:30|6083.9|6045.9|6085.25|6047.25|6085.25|6047.25|6082.97|6044.97|10
1609141060000|2020-12-28 07:37:40|6085.49|6047.49|6087.39|6049.39|6087.39|6049.39|6085.49|6047.49|10
1609141070000|2020-12-28 07:37:50|6087.53|6049.53|6089.59|6051.59|6089.61|6051.61|6087.52|6049.52|10
1609141080000|2020-12-28 07:38:00|6090.15|6052.15|6091.91|6053.91|6091.91|6053.91|6090.15|6052.15|10
1609141090000|2020-12-28 07:38:10|6091.33|6053.33|6088.23|6050.23|6091.33|6053.33|6087.61|6049.61|10
1609141100000|2020-12-28 07:38:20|6088.55|6050.55|6087.1|6049.1|6089.01|6051.01|6087.01|6049.01|10
1609141110000|2020-12-28 07:38:30|6086.92|6048.92|6089.76|6051.76|6089.76|6051.76|6086.92|6048.92|10
1609141120000|2020-12-28 07:38:40|6090.36|6052.36|6090.94|6052.94|6091.18|6053.18|6090.36|6052.36|10
1609141130000|2020-12-28 07:38:50|6091.29|6053.29|6091.84|6053.84|6091.84|6053.84|6091.21|6053.21|10
1609141140000|2020-12-28 07:39:00|6092.09|6054.09|6093.69|6055.69|6093.69|6055.69|6092.09|6054.09|10
1609141150000|2020-12-28 07:39:10|6093.76|6055.76|6094.07|6056.07|6095.48|6057.48|6093.35|6055.35|10
1609141160000|2020-12-28 07:39:20|6093.81|6055.81|6091.44|6053.44|6093.81|6055.81|6091.37|6053.37|10
1609141170000|2020-12-28 07:39:30|6091.85|6053.85|6088.45|6050.45|6092.03|6054.03|6088.45|6050.45|10
1609141180000|2020-12-28 07:39:40|6088.4|6050.4|6087.86|6049.86|6088.51|6050.51|6087.64|6049.64|10
1609141190000|2020-12-28 07:39:50|6088.08|6050.08|6086.23|6048.23|6088.08|6050.08|6086.23|6048.23|10
1609141200000|2020-12-28 07:40:00|6086.16|6048.16|6085.25|6047.25|6086.65|6048.65|6085.25|6047.25|10
1609141210000|2020-12-28 07:40:10|6084.93|6046.93|6082.44|6044.44|6084.93|6046.93|6082.44|6044.44|10
1609141220000|2020-12-28 07:40:20|6081.37|6043.37|6076.98|6038.98|6081.37|6043.37|6076.98|6038.98|10
1609141230000|2020-12-28 07:40:30|6077.23|6039.23|6076.52|6038.52|6077.71|6039.71|6076.52|6038.52|10
1609141240000|2020-12-28 07:40:40|6076.39|6038.39|6072.78|6034.78|6076.39|6038.39|6072.78|6034.78|10
1609141250000|2020-12-28 07:40:50|6072.71|6034.71|6072.67|6034.67|6072.86|6034.86|6072.42|6034.42|10
1609141260000|2020-12-28 07:41:00|6073|6035|6074.22|6036.22|6074.22|6036.22|6073|6035|10
1609141270000|2020-12-28 07:41:10|6074.25|6036.25|6075.18|6037.18|6075.18|6037.18|6074.25|6036.25|10
1609141280000|2020-12-28 07:41:20|6075.37|6037.37|6077.9|6039.9|6077.95|6039.95|6075.26|6037.26|10
1609141290000|2020-12-28 07:41:30|6077.61|6039.61|6076.67|6038.67|6077.61|6039.61|6076.67|6038.67|10
1609141300000|2020-12-28 07:41:40|6076.63|6038.63|6075.64|6037.64|6076.65|6038.65|6075.64|6037.64|10
1609141310000|2020-12-28 07:41:50|6075.55|6037.55|6074.24|6036.24|6075.55|6037.55|6073.9|6035.9|10
1609141320000|2020-12-28 07:42:00|6073.98|6035.98|6072.99|6034.99|6073.98|6035.98|6072.98|6034.98|10
1609141330000|2020-12-28 07:42:10|6073|6035|6072.97|6034.97|6073.04|6035.04|6072.84|6034.84|10
1609141340000|2020-12-28 07:42:20|6073.83|6035.83|6075.4|6037.4|6075.45|6037.45|6073.83|6035.83|10
1609141350000|2020-12-28 07:42:30|6074.78|6036.78|6075.02|6037.02|6075.12|6037.12|6074.34|6036.34|10
1609141360000|2020-12-28 07:42:40|6074.98|6036.98|6073.45|6035.45|6074.98|6036.98|6073.41|6035.41|10
1609141370000|2020-12-28 07:42:50|6073.18|6035.18|6071.71|6033.71|6073.18|6035.18|6071.71|6033.71|10
1609141380000|2020-12-28 07:43:00|6071.66|6033.66|6069.84|6031.84|6071.66|6033.66|6069.84|6031.84|10
1609141390000|2020-12-28 07:43:10|6069.89|6031.89|6067.2|6029.2|6069.92|6031.92|6067.2|6029.2|10
1609141400000|2020-12-28 07:43:20|6067.12|6029.12|6069.62|6031.62|6069.62|6031.62|6067.12|6029.12|10
1609141410000|2020-12-28 07:43:30|6069.63|6031.63|6069.73|6031.73|6069.73|6031.73|6069.46|6031.46|10
1609141420000|2020-12-28 07:43:40|6069.81|6031.81|6071.23|6033.23|6071.23|6033.23|6069.81|6031.81|10
1609141430000|2020-12-28 07:43:50|6071.82|6033.82|6073.29|6035.29|6073.29|6035.29|6071.82|6033.82|10
1609141440000|2020-12-28 07:44:00|6073.4|6035.4|6073.83|6035.83|6073.83|6035.83|6073.26|6035.26|10
1609141450000|2020-12-28 07:44:10|6073.72|6035.72|6073.23|6035.23|6073.8|6035.8|6073.23|6035.23|10
1609141460000|2020-12-28 07:44:20|6073.33|6035.33|6073.63|6035.63|6073.63|6035.63|6072.85|6034.85|10
1609141470000|2020-12-28 07:44:30|6073.71|6035.71|6072.58|6034.58|6073.71|6035.71|6072.48|6034.48|10
1609141480000|2020-12-28 07:44:40|6072.67|6034.67|6072.12|6034.12|6072.67|6034.67|6072.12|6034.12|10
1609141490000|2020-12-28 07:44:50|6071.96|6033.96|6072.27|6034.27|6072.37|6034.37|6071.66|6033.66|10
1609141500000|2020-12-28 07:45:00|6072.31|6034.31|6071.97|6033.97|6072.58|6034.58|6071.86|6033.86|10
1609141510000|2020-12-28 07:45:10|6071.89|6033.89|6070.74|6032.74|6072.05|6034.05|6070.74|6032.74|10
1609141520000|2020-12-28 07:45:20|6070.42|6032.42|6069.26|6031.26|6070.42|6032.42|6069.26|6031.26|9
1609141530000|2020-12-28 07:45:30|6069.21|6031.21|6069.3|6031.3|6069.71|6031.71|6069.08|6031.08|9
1609141540000|2020-12-28 07:45:40|6069.16|6031.16|6068.22|6030.22|6069.16|6031.16|6068.22|6030.22|10
1609141550000|2020-12-28 07:45:50|6068.25|6030.25|6067.44|6029.44|6068.25|6030.25|6067.4|6029.4|10
1609141560000|2020-12-28 07:46:00|6067.52|6029.52|6064.76|6026.76|6067.52|6029.52|6064.76|6026.76|10
1609141570000|2020-12-28 07:46:10|6064.2|6026.2|6064.09|6026.09|6064.29|6026.29|6063.96|6025.96|9
1609141580000|2020-12-28 07:46:20|6064.01|6026.01|6064.34|6026.34|6064.92|6026.92|6064.01|6026.01|10
1609141590000|2020-12-28 07:46:30|6064.17|6026.17|6063.04|6025.04|6064.17|6026.17|6063.04|6025.04|10
1609141600000|2020-12-28 07:46:40|6063.07|6025.07|6062.31|6024.31|6063.07|6025.07|6062.29|6024.29|10
1609141610000|2020-12-28 07:46:50|6061.91|6023.91|6059.45|6021.45|6061.91|6023.91|6059.45|6021.45|10
1609141620000|2020-12-28 07:47:00|6059.35|6021.35|6060.75|6022.75|6060.75|6022.75|6058.86|6020.86|10
1609141630000|2020-12-28 07:47:10|6061.44|6023.44|6063.71|6025.71|6063.71|6025.71|6061.44|6023.44|10
1609141640000|2020-12-28 07:47:20|6063.87|6025.87|6063.2|6025.2|6064.33|6026.33|6063.2|6025.2|10
1609141650000|2020-12-28 07:47:30|6062.82|6024.82|6063.31|6025.31|6063.31|6025.31|6062.79|6024.79|9
1609141660000|2020-12-28 07:47:40|6063.08|6025.08|6063.16|6025.16|6063.16|6025.16|6062.38|6024.38|10
1609141670000|2020-12-28 07:47:50|6063.44|6025.44|6064.06|6026.06|6064.06|6026.06|6063.3|6025.3|10
1609141680000|2020-12-28 07:48:00|6064.15|6026.15|6064.42|6026.42|6064.68|6026.68|6064.15|6026.15|10
1609141690000|2020-12-28 07:48:10|6064.33|6026.33|6063.5|6025.5|6064.33|6026.33|6063.5|6025.5|10
1609141700000|2020-12-28 07:48:20|6063.27|6025.27|6064.24|6026.24|6064.24|6026.24|6063.21|6025.21|10
1609141710000|2020-12-28 07:48:30|6064.16|6026.16|6065.36|6027.36|6065.36|6027.36|6064.16|6026.16|8
1609141720000|2020-12-28 07:48:40|6065.46|6027.46|6067.46|6029.46|6067.46|6029.46|6065.37|6027.37|9
1609141730000|2020-12-28 07:48:50|6067.56|6029.56|6069.46|6031.46|6069.46|6031.46|6067.56|6029.56|10
1609141740000|2020-12-28 07:49:00|6069.28|6031.28|6069.89|6031.89|6069.89|6031.89|6069.28|6031.28|10
1609141750000|2020-12-28 07:49:10|6069.87|6031.87|6071.42|6033.42|6071.42|6033.42|6069.87|6031.87|10
1609141760000|2020-12-28 07:49:20|6071.44|6033.44|6072.84|6034.84|6072.84|6034.84|6071.44|6033.44|9
1609141770000|2020-12-28 07:49:30|6073.45|6035.45|6077.24|6039.24|6077.24|6039.24|6073.45|6035.45|10
1609141780000|2020-12-28 07:49:40|6077.59|6039.59|6079.11|6041.11|6079.11|6041.11|6077.59|6039.59|10
1609141790000|2020-12-28 07:49:50|6079.45|6041.45|6081.71|6043.71|6081.71|6043.71|6079.24|6041.24|10
1609141800000|2020-12-28 07:50:00|6082.15|6044.15|6082.91|6044.91|6083.06|6045.06|6081.84|6043.84|10
1609141810000|2020-12-28 07:50:10|6082.9|6044.9|6083.81|6045.81|6083.94|6045.94|6082.9|6044.9|10
1609141820000|2020-12-28 07:50:20|6084.01|6046.01|6085.14|6047.14|6085.48|6047.48|6083.99|6045.99|10
1609141830000|2020-12-28 07:50:30|6085.95|6047.95|6085.31|6047.31|6086.48|6048.48|6085.21|6047.21|10
1609141840000|2020-12-28 07:50:40|6085.79|6047.79|6087.78|6049.78|6087.78|6049.78|6085.69|6047.69|10
1609141850000|2020-12-28 07:50:50|6087.96|6049.96|6087.27|6049.27|6088.07|6050.07|6087.27|6049.27|10
1609141860000|2020-12-28 07:51:00|6087.29|6049.29|6086.6|6048.6|6087.68|6049.68|6086.6|6048.6|10
1609141870000|2020-12-28 07:51:10|6086.29|6048.29|6081.23|6043.23|6086.29|6048.29|6081.23|6043.23|10
1609141880000|2020-12-28 07:51:20|6081.11|6043.11|6081.27|6043.27|6082.02|6044.02|6079.56|6041.56|10
1609141890000|2020-12-28 07:51:30|6080.95|6042.95|6077.54|6039.54|6080.95|6042.95|6077.54|6039.54|9
1609141900000|2020-12-28 07:51:40|6077.34|6039.34|6072.35|6034.35|6077.34|6039.34|6072.35|6034.35|10
1609141910000|2020-12-28 07:51:50|6071.84|6033.84|6071.04|6033.04|6071.84|6033.84|6069.69|6031.69|10
1609141920000|2020-12-28 07:52:00|6070.94|6032.94|6075.43|6037.43|6075.43|6037.43|6070.94|6032.94|9
1609141930000|2020-12-28 07:52:10|6077.06|6039.06|6079.79|6041.79|6079.79|6041.79|6077.06|6039.06|10
1609141940000|2020-12-28 07:52:20|6079.71|6041.71|6080.21|6042.21|6080.37|6042.37|6079.71|6041.71|10
1609141950000|2020-12-28 07:52:30|6079.77|6041.77|6076.66|6038.66|6079.77|6041.77|6076.66|6038.66|10
1609141960000|2020-12-28 07:52:40|6076.41|6038.41|6075.33|6037.33|6076.41|6038.41|6075.3|6037.3|9
1609141970000|2020-12-28 07:52:50|6075.71|6037.71|6077.28|6039.28|6078.23|6040.23|6075.27|6037.27|10
1609141980000|2020-12-28 07:53:00|6077.25|6039.25|6078.61|6040.61|6078.61|6040.61|6077.25|6039.25|10
1609141990000|2020-12-28 07:53:10|6078.9|6040.9|6080.22|6042.22|6080.3|6042.3|6078.9|6040.9|10
1609142000000|2020-12-28 07:53:20|6080.45|6042.45|6079.57|6041.57|6080.45|6042.45|6079.57|6041.57|8
1609142010000|2020-12-28 07:53:30|6079.71|6041.71|6076.93|6038.93|6079.71|6041.71|6076.93|6038.93|10
1609142020000|2020-12-28 07:53:40|6076.23|6038.23|6074.98|6036.98|6076.26|6038.26|6074.98|6036.98|10
1609142030000|2020-12-28 07:53:50|6075.15|6037.15|6076.3|6038.3|6076.3|6038.3|6075.15|6037.15|10
1609142040000|2020-12-28 07:54:00|6076.21|6038.21|6074.5|6036.5|6076.25|6038.25|6074.21|6036.21|10
1609142050000|2020-12-28 07:54:10|6074.43|6036.43|6074.97|6036.97|6075.09|6037.09|6074.43|6036.43|10
1609142060000|2020-12-28 07:54:20|6075.04|6037.04|6073.56|6035.56|6075.04|6037.04|6073.56|6035.56|10
1609142070000|2020-12-28 07:54:30|6073.11|6035.11|6070.9|6032.9|6073.11|6035.11|6070.75|6032.75|10
1609142080000|2020-12-28 07:54:40|6070.53|6032.53|6069.81|6031.81|6070.56|6032.56|6069.67|6031.67|10
1609142090000|2020-12-28 07:54:50|6069.55|6031.55|6069.16|6031.16|6069.55|6031.55|6069.1|6031.1|9
1609142100000|2020-12-28 07:55:00|6068.82|6030.82|6070.35|6032.35|6070.35|6032.35|6068.8|6030.8|9
1609142110000|2020-12-28 07:55:10|6070.96|6032.96|6072.31|6034.31|6072.32|6034.32|6070.96|6032.96|10
1609142120000|2020-12-28 07:55:20|6072.42|6034.42|6071.64|6033.64|6072.42|6034.42|6071.64|6033.64|9
1609142130000|2020-12-28 07:55:30|6071.38|6033.38|6069.89|6031.89|6071.38|6033.38|6069.69|6031.69|10
1609142140000|2020-12-28 07:55:40|6069.9|6031.9|6069.3|6031.3|6070.07|6032.07|6069.26|6031.26|10
1609142150000|2020-12-28 07:55:50|6069.01|6031.01|6066.45|6028.45|6069.01|6031.01|6066.45|6028.45|10
1609142160000|2020-12-28 07:56:00|6066.29|6028.29|6064.66|6026.66|6066.29|6028.29|6064.66|6026.66|10
1609142170000|2020-12-28 07:56:10|6064.48|6026.48|6062.46|6024.46|6064.48|6026.48|6062.46|6024.46|10
1609142180000|2020-12-28 07:56:20|6062.65|6024.65|6062.5|6024.5|6062.65|6024.65|6062.19|6024.19|9
1609142190000|2020-12-28 07:56:30|6062.49|6024.49|6063.37|6025.37|6063.37|6025.37|6062.49|6024.49|10
1609142200000|2020-12-28 07:56:40|6063.29|6025.29|6062.83|6024.83|6063.29|6025.29|6062.73|6024.73|9
1609142210000|2020-12-28 07:56:50|6062.72|6024.72|6062.8|6024.8|6062.84|6024.84|6062.6|6024.6|8
1609142220000|2020-12-28 07:57:00|6063.01|6025.01|6062.05|6024.05|6063.01|6025.01|6062.05|6024.05|9
1609142230000|2020-12-28 07:57:10|6061.98|6023.98|6062.13|6024.13|6062.13|6024.13|6061.72|6023.72|10
1609142240000|2020-12-28 07:57:20|6061.86|6023.86|6061.9|6023.9|6061.98|6023.98|6061.63|6023.63|10
1609142250000|2020-12-28 07:57:30|6061.96|6023.96|6062.02|6024.02|6062.05|6024.05|6061.8|6023.8|10
1609142260000|2020-12-28 07:57:40|6061.94|6023.94|6062.88|6024.88|6062.88|6024.88|6061.86|6023.86|10
1609142270000|2020-12-28 07:57:50|6062.84|6024.84|6062.32|6024.32|6063.02|6025.02|6062.16|6024.16|10
1609142280000|2020-12-28 07:58:00|6062.3|6024.3|6062.97|6024.97|6062.97|6024.97|6062.02|6024.02|10
1609142290000|2020-12-28 07:58:10|6063.97|6025.97|6067.34|6029.34|6067.87|6029.87|6063.97|6025.97|10
1609142300000|2020-12-28 07:58:20|6067.19|6029.19|6068.01|6030.01|6068.01|6030.01|6067.19|6029.19|10
1609142310000|2020-12-28 07:58:30|6069.06|6031.06|6070.6|6032.6|6070.6|6032.6|6069.06|6031.06|9
1609142320000|2020-12-28 07:58:40|6070.92|6032.92|6071.9|6033.9|6071.9|6033.9|6070.92|6032.92|10
1609142330000|2020-12-28 07:58:50|6072.2|6034.2|6072.34|6034.34|6072.44|6034.44|6071.77|6033.77|10
1609142340000|2020-12-28 07:59:00|6072.07|6034.07|6069.42|6031.42|6072.07|6034.07|6069.19|6031.19|10
1609142350000|2020-12-28 07:59:10|6068.57|6030.57|6067.27|6029.27|6068.57|6030.57|6067.08|6029.08|10
1609142360000|2020-12-28 07:59:20|6067.23|6029.23|6067.79|6029.79|6067.79|6029.79|6067.23|6029.23|9
1609142370000|2020-12-28 07:59:30|6067.92|6029.92|6067.9|6029.9|6068.35|6030.35|6067.8|6029.8|9
1609142380000|2020-12-28 07:59:40|6067.64|6029.64|6067.83|6029.83|6067.83|6029.83|6067.41|6029.41|10
1609142390000|2020-12-28 07:59:50|6067.92|6029.92|6066.83|6028.83|6067.97|6029.97|6066.83|6028.83|10
1609142400000|2020-12-28 08:00:00|6066.56|6028.56|6065.44|6027.44|6066.56|6028.56|6065.24|6027.24|10
1609142410000|2020-12-28 08:00:10|6065.5|6027.5|6068.79|6030.79|6068.79|6030.79|6065.5|6027.5|10
1609142420000|2020-12-28 08:00:20|6068.99|6030.99|6073.75|6035.75|6073.75|6035.75|6068.99|6030.99|10
1609142430000|2020-12-28 08:00:30|6074.48|6036.48|6077.25|6039.25|6077.83|6039.83|6074.48|6036.48|9
1609142440000|2020-12-28 08:00:40|6076.64|6038.64|6075.86|6037.86|6076.64|6038.64|6075.54|6037.54|10
1609142450000|2020-12-28 08:00:50|6075.76|6037.76|6073.47|6035.47|6076.02|6038.02|6073.47|6035.47|10
1609142460000|2020-12-28 08:01:00|6073.68|6035.68|6071.08|6033.08|6073.68|6035.68|6071.08|6033.08|10
1609142470000|2020-12-28 08:01:10|6070.85|6032.85|6066.45|6028.45|6070.85|6032.85|6066.45|6028.45|10
1609142480000|2020-12-28 08:01:20|6065.09|6027.09|6060.19|6022.19|6065.09|6027.09|6060.19|6022.19|10
1609142490000|2020-12-28 08:01:30|6059.32|6021.32|6057.54|6019.54|6059.32|6021.32|6057.54|6019.54|10
1609142500000|2020-12-28 08:01:40|6057.11|6019.11|6051.1|6013.1|6057.11|6019.11|6051.1|6013.1|10
1609142510000|2020-12-28 08:01:50|6050.97|6012.97|6046.28|6008.28|6050.97|6012.97|6045.75|6007.75|10
1609142520000|2020-12-28 08:02:00|6046.56|6008.56|6040.73|6002.73|6046.56|6008.56|6040.73|6002.73|10
1609142530000|2020-12-28 08:02:10|6040.35|6002.35|6045.98|6007.98|6046.19|6008.19|6040.35|6002.35|10
1609142540000|2020-12-28 08:02:20|6045.2|6007.2|6045.52|6007.52|6046.45|6008.45|6045.2|6007.2|10
1609142550000|2020-12-28 08:02:30|6044.91|6006.91|6042.29|6004.29|6044.91|6006.91|6042.29|6004.29|10
1609142560000|2020-12-28 08:02:40|6042.58|6004.58|6041.91|6003.91|6042.58|6004.58|6041.91|6003.91|10
1609142570000|2020-12-28 08:02:50|6042.17|6004.17|6044.87|6006.87|6044.87|6006.87|6042.08|6004.08|10
1609142580000|2020-12-28 08:03:00|6044.78|6006.78|6045.01|6007.01|6045.12|6007.12|6044.72|6006.72|10
1609142590000|2020-12-28 08:03:10|6044.65|6006.65|6043.95|6005.95|6044.65|6006.65|6043.95|6005.95|10
1609142600000|2020-12-28 08:03:20|6043.57|6005.57|6042.4|6004.4|6043.57|6005.57|6042.13|6004.13|9
1609142610000|2020-12-28 08:03:30|6042.04|6004.04|6040.65|6002.65|6042.04|6004.04|6040.65|6002.65|10
1609142620000|2020-12-28 08:03:40|6040.8|6002.8|6043.03|6005.03|6043.03|6005.03|6040.8|6002.8|10
1609142630000|2020-12-28 08:03:50|6043.21|6005.21|6042.83|6004.83|6043.3|6005.3|6042.74|6004.74|10
1609142640000|2020-12-28 08:04:00|6042.76|6004.76|6043.23|6005.23|6043.55|6005.55|6042.76|6004.76|10
1609142650000|2020-12-28 08:04:10|6043.05|6005.05|6043.4|6005.4|6043.44|6005.44|6043.05|6005.05|9
1609142660000|2020-12-28 08:04:20|6043.55|6005.55|6044.36|6006.36|6044.46|6006.46|6043.55|6005.55|10
1609142670000|2020-12-28 08:04:30|6044.44|6006.44|6045.83|6007.83|6045.83|6007.83|6044.1|6006.1|10
1609142680000|2020-12-28 08:04:40|6045.88|6007.88|6045.53|6007.53|6045.88|6007.88|6045.2|6007.2|10
1609142690000|2020-12-28 08:04:50|6046.08|6008.08|6047.09|6009.09|6047.28|6009.28|6046.08|6008.08|10
1609142700000|2020-12-28 08:05:00|6047.3|6009.3|6051.58|6013.58|6051.71|6013.71|6047.3|6009.3|10
1609142710000|2020-12-28 08:05:10|6051.91|6013.91|6054.52|6016.52|6054.52|6016.52|6051.91|6013.91|9
1609142720000|2020-12-28 08:05:20|6055.36|6017.36|6059.5|6021.5|6059.5|6021.5|6055.36|6017.36|10
1609142730000|2020-12-28 08:05:30|6059.93|6021.93|6059.46|6021.46|6059.93|6021.93|6059.25|6021.25|10
1609142740000|2020-12-28 08:05:40|6059.58|6021.58|6060.1|6022.1|6060.1|6022.1|6059.3|6021.3|10
1609142750000|2020-12-28 08:05:50|6060.3|6022.3|6062.1|6024.1|6062.1|6024.1|6060.3|6022.3|10
1609142760000|2020-12-28 08:06:00|6062.49|6024.49|6064.8|6026.8|6065|6027|6062.49|6024.49|10
1609142770000|2020-12-28 08:06:10|6065.33|6027.33|6068.72|6030.72|6068.72|6030.72|6065.33|6027.33|10
1609142780000|2020-12-28 08:06:20|6068.86|6030.86|6069.14|6031.14|6069.66|6031.66|6068.86|6030.86|10
1609142790000|2020-12-28 08:06:30|6068.89|6030.89|6065.96|6027.96|6068.89|6030.89|6065.96|6027.96|10
1609142800000|2020-12-28 08:06:40|6065.63|6027.63|6066.32|6028.32|6066.69|6028.69|6065.63|6027.63|10
1609142810000|2020-12-28 08:06:50|6066.11|6028.11|6066.25|6028.25|6067.32|6029.32|6065.58|6027.58|10
1609142820000|2020-12-28 08:07:00|6066.51|6028.51|6068.16|6030.16|6068.16|6030.16|6066.41|6028.41|10
1609142830000|2020-12-28 08:07:10|6068.24|6030.24|6068.54|6030.54|6068.77|6030.77|6068.24|6030.24|10
1609142840000|2020-12-28 08:07:20|6068.56|6030.56|6068.98|6030.98|6068.98|6030.98|6068.45|6030.45|10
1609142850000|2020-12-28 08:07:30|6068.96|6030.96|6069.75|6031.75|6069.75|6031.75|6068.95|6030.95|9
1609142860000|2020-12-28 08:07:40|6070.14|6032.14|6070.83|6032.83|6071.01|6033.01|6070.14|6032.14|9
1609142870000|2020-12-28 08:07:50|6069.49|6031.49|6065.68|6027.68|6069.49|6031.49|6065.68|6027.68|10
1609142880000|2020-12-28 08:08:00|6065.81|6027.81|6065.06|6027.06|6065.81|6027.81|6064.44|6026.44|10
1609142890000|2020-12-28 08:08:10|6065.1|6027.1|6064|6026|6065.47|6027.47|6063.94|6025.94|10
1609142900000|2020-12-28 08:08:20|6063.69|6025.69|6061.36|6023.36|6063.69|6025.69|6061.36|6023.36|10
1609142910000|2020-12-28 08:08:30|6060.63|6022.63|6056.56|6018.56|6060.63|6022.63|6056.56|6018.56|10
1609142920000|2020-12-28 08:08:40|6056.63|6018.63|6056.17|6018.17|6056.7|6018.7|6056.09|6018.09|10
1609142930000|2020-12-28 08:08:50|6056.15|6018.15|6054.8|6016.8|6056.15|6018.15|6054.46|6016.46|10
1609142940000|2020-12-28 08:09:00|6055.13|6017.13|6053.33|6015.33|6055.13|6017.13|6053.03|6015.03|9
1609142950000|2020-12-28 08:09:10|6053.41|6015.41|6050.81|6012.81|6053.41|6015.41|6050.81|6012.81|10
1609142960000|2020-12-28 08:09:20|6050.71|6012.71|6049.96|6011.96|6050.71|6012.71|6049.96|6011.96|8
1609142970000|2020-12-28 08:09:30|6050.05|6012.05|6049.35|6011.35|6050.05|6012.05|6049.35|6011.35|10
1609142980000|2020-12-28 08:09:40|6049.78|6011.78|6049.51|6011.51|6050.23|6012.23|6049.51|6011.51|9
1609142990000|2020-12-28 08:09:50|6049.68|6011.68|6049.09|6011.09|6050.04|6012.04|6049.09|6011.09|10
1609143000000|2020-12-28 08:10:00|6049.16|6011.16|6048.98|6010.98|6049.24|6011.24|6048.8|6010.8|10
1609143010000|2020-12-28 08:10:10|6049.03|6011.03|6048.45|6010.45|6049.04|6011.04|6048.22|6010.22|10
1609143020000|2020-12-28 08:10:20|6048.54|6010.54|6048.34|6010.34|6048.54|6010.54|6048.24|6010.24|7
1609143030000|2020-12-28 08:10:30|6048.35|6010.35|6048.03|6010.03|6048.35|6010.35|6047.9|6009.9|10
1609143040000|2020-12-28 08:10:40|6047.79|6009.79|6046.6|6008.6|6047.86|6009.86|6046.6|6008.6|10
1609143050000|2020-12-28 08:10:50|6046.67|6008.67|6044.53|6006.53|6046.67|6008.67|6044.53|6006.53|10
1609143060000|2020-12-28 08:11:00|6044.29|6006.29|6041.54|6003.54|6044.29|6006.29|6041.54|6003.54|10
1609143070000|2020-12-28 08:11:10|6041.13|6003.13|6041.24|6003.24|6041.24|6003.24|6039.99|6001.99|10
1609143080000|2020-12-28 08:11:20|6041.87|6003.87|6043.5|6005.5|6043.89|6005.89|6041.87|6003.87|10
1609143090000|2020-12-28 08:11:30|6043.33|6005.33|6044.81|6006.81|6044.81|6006.81|6043.33|6005.33|10
1609143100000|2020-12-28 08:11:40|6045.06|6007.06|6046.77|6008.77|6046.84|6008.84|6045.06|6007.06|10
1609143110000|2020-12-28 08:11:50|6046.71|6008.71|6049.6|6011.6|6049.6|6011.6|6046.71|6008.71|9
1609143120000|2020-12-28 08:12:00|6049.59|6011.59|6048.82|6010.82|6049.88|6011.88|6048.82|6010.82|10
1609143130000|2020-12-28 08:12:10|6048.91|6010.91|6050.94|6012.94|6050.94|6012.94|6048.91|6010.91|9
1609143140000|2020-12-28 08:12:20|6050.95|6012.95|6051.75|6013.75|6051.82|6013.82|6050.95|6012.95|10
1609143150000|2020-12-28 08:12:30|6051.82|6013.82|6051.46|6013.46|6051.82|6013.82|6051.36|6013.36|9
1609143160000|2020-12-28 08:12:40|6050.55|6012.55|6049.3|6011.3|6050.55|6012.55|6049.23|6011.23|9
1609143170000|2020-12-28 08:12:50|6049.16|6011.16|6048.37|6010.37|6049.16|6011.16|6048.37|6010.37|10
1609143180000|2020-12-28 08:13:00|6048.15|6010.15|6047.21|6009.21|6048.15|6010.15|6047.21|6009.21|10
1609143190000|2020-12-28 08:13:10|6047.19|6009.19|6042.98|6004.98|6047.19|6009.19|6042.98|6004.98|10
1609143200000|2020-12-28 08:13:20|6042.91|6004.91|6040.17|6002.17|6042.91|6004.91|6040.17|6002.17|10
1609143210000|2020-12-28 08:13:30|6040.11|6002.11|6038.5|6000.5|6040.11|6002.11|6038.49|6000.49|10
1609143220000|2020-12-28 08:13:40|6038.17|6000.17|6037.66|5999.66|6038.25|6000.25|6037.16|5999.16|10
1609143230000|2020-12-28 08:13:50|6036.72|5998.72|6035.35|5997.35|6036.72|5998.72|6035.27|5997.27|10
1609143240000|2020-12-28 08:14:00|6035.33|5997.33|6030.42|5992.42|6035.33|5997.33|6030.42|5992.42|10
1609143250000|2020-12-28 08:14:10|6030.56|5992.56|6028.1|5990.1|6030.56|5992.56|6028.1|5990.1|10
1609143260000|2020-12-28 08:14:20|6027.68|5989.68|6025.23|5987.23|6027.73|5989.73|6023.38|5985.38|10
1609143270000|2020-12-28 08:14:30|6026.15|5988.15|6025.86|5987.86|6026.15|5988.15|6025.4|5987.4|10
1609143280000|2020-12-28 08:14:40|6025.62|5987.62|6026.06|5988.06|6026.06|5988.06|6025.44|5987.44|10
1609143290000|2020-12-28 08:14:50|6025.63|5987.63|6026.36|5988.36|6026.36|5988.36|6025.62|5987.62|9
1609143300000|2020-12-28 08:15:00|6026.39|5988.39|6024.44|5986.44|6026.53|5988.53|6024.44|5986.44|10
1609143310000|2020-12-28 08:15:10|6024.08|5986.08|6019.97|5981.97|6024.08|5986.08|6019.97|5981.97|10
1609143320000|2020-12-28 08:15:20|6019.67|5981.67|6016.85|5978.85|6019.67|5981.67|6016.85|5978.85|10
1609143330000|2020-12-28 08:15:30|6016.24|5978.24|6014.67|5976.67|6016.24|5978.24|6014.67|5976.67|10
1609143340000|2020-12-28 08:15:40|6014.61|5976.61|6010.06|5972.06|6014.7|5976.7|6010.06|5972.06|9
1609143350000|2020-12-28 08:15:50|6008.73|5970.73|6006.14|5968.14|6008.73|5970.73|6005.91|5967.91|10
1609143360000|2020-12-28 08:16:00|6006.34|5968.34|6002.84|5964.84|6006.5|5968.5|6002.84|5964.84|10
1609143370000|2020-12-28 08:16:10|6002.52|5964.52|6002.2|5964.2|6002.73|5964.73|6001.85|5963.85|10
1609143380000|2020-12-28 08:16:20|6002.39|5964.39|6003.91|5965.91|6004.47|5966.47|6002.14|5964.14|10
1609143390000|2020-12-28 08:16:30|6005.03|5967.03|6002.5|5964.5|6006.96|5968.96|6002.5|5964.5|10
1609143400000|2020-12-28 08:16:40|6002.52|5964.52|6001.25|5963.25|6002.52|5964.52|6000.87|5962.87|10
1609143410000|2020-12-28 08:16:50|6001.62|5963.62|6005.29|5967.29|6005.29|5967.29|6001.62|5963.62|10
1609143420000|2020-12-28 08:17:00|6005.4|5967.4|6005.63|5967.63|6005.63|5967.63|6004.87|5966.87|10
1609143430000|2020-12-28 08:17:10|6005.9|5967.9|6005.86|5967.86|6006.5|5968.5|6005.86|5967.86|10
1609143440000|2020-12-28 08:17:20|6006.5|5968.5|6003.93|5965.93|6006.5|5968.5|6003.93|5965.93|9
1609143450000|2020-12-28 08:17:30|6003.48|5965.48|6004.99|5966.99|6005.15|5967.15|6003.48|5965.48|9
1609143460000|2020-12-28 08:17:40|6005.02|5967.02|6005.79|5967.79|6005.79|5967.79|6004.94|5966.94|10
1609143470000|2020-12-28 08:17:50|6005.82|5967.82|6008.98|5970.98|6009.62|5971.62|6005.82|5967.82|10
1609143480000|2020-12-28 08:18:00|6008.9|5970.9|6009.44|5971.44|6009.44|5971.44|6008.72|5970.72|10
1609143490000|2020-12-28 08:18:10|6009.14|5971.14|6006.21|5968.21|6009.14|5971.14|6006.21|5968.21|10
1609143500000|2020-12-28 08:18:20|6006.04|5968.04|6007.91|5969.91|6007.94|5969.94|6006.04|5968.04|10
1609143510000|2020-12-28 08:18:30|6008.01|5970.01|6003.84|5965.84|6008.13|5970.13|6003.84|5965.84|9
1609143520000|2020-12-28 08:18:40|6003.17|5965.17|6001.59|5963.59|6003.17|5965.17|6001.59|5963.59|10
1609143530000|2020-12-28 08:18:50|6001.39|5963.39|6002.52|5964.52|6002.89|5964.89|6001.39|5963.39|10
1609143540000|2020-12-28 08:19:00|6001.76|5963.76|5999.62|5961.62|6001.76|5963.76|5999.62|5961.62|10
1609143550000|2020-12-28 08:19:10|5999.04|5961.04|5995.64|5957.64|5999.04|5961.04|5995.64|5957.64|10
1609143560000|2020-12-28 08:19:20|5995.09|5957.09|5992.19|5954.19|5995.09|5957.09|5992.19|5954.19|10
1609143570000|2020-12-28 08:19:30|5991.83|5953.83|5989.77|5951.77|5991.83|5953.83|5989.21|5951.21|10
1609143580000|2020-12-28 08:19:40|5989.72|5951.72|5989.16|5951.16|5989.72|5951.72|5988.95|5950.95|10
1609143590000|2020-12-28 08:19:50|5989.5|5951.5|5990.73|5952.73|5990.78|5952.78|5989.5|5951.5|10
1609143600000|2020-12-28 08:20:00|5990.75|5952.75|5992.64|5954.64|5992.64|5954.64|5990.72|5952.72|10
1609143610000|2020-12-28 08:20:10|5992.93|5954.93|5997.09|5959.09|5997.09|5959.09|5992.93|5954.93|10
1609143620000|2020-12-28 08:20:20|5997.53|5959.53|5999.45|5961.45|5999.45|5961.45|5997.53|5959.53|9
1609143630000|2020-12-28 08:20:30|5999.29|5961.29|6000.75|5962.75|6000.75|5962.75|5999.02|5961.02|10
1609143640000|2020-12-28 08:20:40|6001.67|5963.67|6003.07|5965.07|6003.73|5965.73|6001.67|5963.67|10
1609143650000|2020-12-28 08:20:50|6003.64|5965.64|6003.65|5965.65|6004.17|5966.17|6002.4|5964.4|10
1609143660000|2020-12-28 08:21:00|6003.68|5965.68|6001.24|5963.24|6003.88|5965.88|6001.24|5963.24|10
1609143670000|2020-12-28 08:21:10|6001.04|5963.04|5998.59|5960.59|6001.04|5963.04|5998.59|5960.59|10
1609143680000|2020-12-28 08:21:20|5998.07|5960.07|5998.42|5960.42|5998.67|5960.67|5997.66|5959.66|10
1609143690000|2020-12-28 08:21:30|5998.44|5960.44|5997.04|5959.04|5999.33|5961.33|5997.04|5959.04|10
1609143700000|2020-12-28 08:21:40|5996.81|5958.81|5998.03|5960.03|5998.03|5960.03|5996.14|5958.14|10
1609143710000|2020-12-28 08:21:50|5997.43|5959.43|5998.98|5960.98|5998.98|5960.98|5996.75|5958.75|10
1609143720000|2020-12-28 08:22:00|5998.75|5960.75|6000.69|5962.69|6000.69|5962.69|5998.75|5960.75|10
1609143730000|2020-12-28 08:22:10|6000.98|5962.98|6002.97|5964.97|6002.97|5964.97|6000.98|5962.98|10
1609143740000|2020-12-28 08:22:20|6003.12|5965.12|6002.78|5964.78|6003.76|5965.76|6002.46|5964.46|10
1609143750000|2020-12-28 08:22:30|6002.79|5964.79|6003.65|5965.65|6003.65|5965.65|6002.22|5964.22|10
1609143760000|2020-12-28 08:22:40|6003.78|5965.78|6004.9|5966.9|6005.08|5967.08|6003.78|5965.78|10
1609143770000|2020-12-28 08:22:50|6004.72|5966.72|6005.14|5967.14|6005.14|5967.14|6004.32|5966.32|10
1609143780000|2020-12-28 08:23:00|6005.17|5967.17|6006.56|5968.56|6006.56|5968.56|6005.17|5967.17|10
1609143790000|2020-12-28 08:23:10|6006.59|5968.59|6007.7|5969.7|6007.78|5969.78|6006.59|5968.59|10
1609143800000|2020-12-28 08:23:20|6007.72|5969.72|6008.61|5970.61|6008.61|5970.61|6007.72|5969.72|10
1609143810000|2020-12-28 08:23:30|6008.71|5970.71|6010.25|5972.25|6010.25|5972.25|6008.71|5970.71|10
1609143820000|2020-12-28 08:23:40|6010.62|5972.62|6008.9|5970.9|6010.74|5972.74|6008.53|5970.53|10
1609143830000|2020-12-28 08:23:50|6008.76|5970.76|6007.6|5969.6|6009.07|5971.07|6007.47|5969.47|10
1609143840000|2020-12-28 08:24:00|6008.19|5970.19|6007.3|5969.3|6008.19|5970.19|6007.21|5969.21|10
1609143850000|2020-12-28 08:24:10|6007.64|5969.64|6008.09|5970.09|6008.31|5970.31|6007.62|5969.62|10
1609143860000|2020-12-28 08:24:20|6008|5970|6010.26|5972.26|6010.26|5972.26|6008|5970|10
1609143870000|2020-12-28 08:24:30|6010.61|5972.61|6010.67|5972.67|6011.38|5973.38|6010.54|5972.54|10
1609143880000|2020-12-28 08:24:40|6010.76|5972.76|6009.29|5971.29|6011.03|5973.03|6009.29|5971.29|9
1609143890000|2020-12-28 08:24:50|6009.27|5971.27|6009.33|5971.33|6009.65|5971.65|6009|5971|10
1609143900000|2020-12-28 08:25:00|6009.17|5971.17|6008.9|5970.9|6009.17|5971.17|6008.78|5970.78|10
1609143910000|2020-12-28 08:25:10|6009.1|5971.1|6009.84|5971.84|6009.84|5971.84|6009.1|5971.1|10
1609143920000|2020-12-28 08:25:20|6009.86|5971.86|6012.91|5974.91|6012.91|5974.91|6009.86|5971.86|10
1609143930000|2020-12-28 08:25:30|6013.74|5975.74|6017.72|5979.72|6017.72|5979.72|6013.74|5975.74|10
1609143940000|2020-12-28 08:25:40|6017.36|5979.36|6019.47|5981.47|6019.68|5981.68|6017.1|5979.1|10
1609143950000|2020-12-28 08:25:50|6019.65|5981.65|6019.96|5981.96|6020.69|5982.69|6019.65|5981.65|10
1609143960000|2020-12-28 08:26:00|6019.88|5981.88|6020.1|5982.1|6020.27|5982.27|6019.61|5981.61|10
1609143970000|2020-12-28 08:26:10|6020.26|5982.26|6020.72|5982.72|6020.93|5982.93|6020.26|5982.26|10
1609143980000|2020-12-28 08:26:20|6021.22|5983.22|6021.39|5983.39|6022.41|5984.41|6021.22|5983.22|10
1609143990000|2020-12-28 08:26:30|6021.48|5983.48|6019.87|5981.87|6021.48|5983.48|6019.87|5981.87|10
1609144000000|2020-12-28 08:26:40|6019.93|5981.93|6019.74|5981.74|6020.41|5982.41|6019.64|5981.64|10
1609144010000|2020-12-28 08:26:50|6020.01|5982.01|6021.66|5983.66|6021.66|5983.66|6020.01|5982.01|10
1609144020000|2020-12-28 08:27:00|6021.84|5983.84|6022.35|5984.35|6022.59|5984.59|6021.84|5983.84|9
1609144030000|2020-12-28 08:27:10|6023.06|5985.06|6026.12|5988.12|6026.12|5988.12|6023.06|5985.06|10
1609144040000|2020-12-28 08:27:20|6026.26|5988.26|6031.03|5993.03|6031.03|5993.03|6026.26|5988.26|10
1609144050000|2020-12-28 08:27:30|6031.39|5993.39|6032.37|5994.37|6032.59|5994.59|6031.39|5993.39|10
1609144060000|2020-12-28 08:27:40|6032.73|5994.73|6035.98|5997.98|6035.98|5997.98|6032.73|5994.73|10
1609144070000|2020-12-28 08:27:50|6036.23|5998.23|6036.19|5998.19|6036.33|5998.33|6036.01|5998.01|10
1609144080000|2020-12-28 08:28:00|6036.32|5998.32|6034.93|5996.93|6036.32|5998.32|6034.9|5996.9|10
1609144090000|2020-12-28 08:28:10|6034.46|5996.46|6035.52|5997.52|6035.52|5997.52|6034.36|5996.36|9
1609144100000|2020-12-28 08:28:20|6035.21|5997.21|6035.53|5997.53|6035.56|5997.56|6035.21|5997.21|8
1609144110000|2020-12-28 08:28:30|6035.59|5997.59|6037.06|5999.06|6037.06|5999.06|6035.55|5997.55|10
1609144120000|2020-12-28 08:28:40|6037.01|5999.01|6038.18|6000.18|6038.18|6000.18|6037.01|5999.01|10
1609144130000|2020-12-28 08:28:50|6038.46|6000.46|6038.87|6000.87|6039.32|6001.32|6038.46|6000.46|10
1609144140000|2020-12-28 08:29:00|6038.88|6000.88|6040.41|6002.41|6040.41|6002.41|6038.88|6000.88|10
1609144150000|2020-12-28 08:29:10|6040.44|6002.44|6040.27|6002.27|6040.72|6002.72|6040.26|6002.26|10
1609144160000|2020-12-28 08:29:20|6039.9|6001.9|6038.87|6000.87|6039.9|6001.9|6038.87|6000.87|10
1609144170000|2020-12-28 08:29:30|6040.37|6002.37|6036.83|5998.83|6041.96|6003.96|6036.83|5998.83|10
1609144180000|2020-12-28 08:29:40|6035.93|5997.93|6033.74|5995.74|6035.93|5997.93|6033.37|5995.37|10
1609144190000|2020-12-28 08:29:50|6033.8|5995.8|6034.32|5996.32|6034.32|5996.32|6033.4|5995.4|10
1609144200000|2020-12-28 08:30:00|6033.93|5995.93|6037.76|5999.76|6037.76|5999.76|6033.85|5995.85|10
1609144210000|2020-12-28 08:30:10|6037.79|5999.79|6042.56|6004.56|6042.56|6004.56|6037.79|5999.79|10
1609144220000|2020-12-28 08:30:20|6042.39|6004.39|6044.22|6006.22|6044.22|6006.22|6042.39|6004.39|9
1609144230000|2020-12-28 08:30:30|6044.19|6006.19|6046.38|6008.38|6046.58|6008.58|6044.19|6006.19|10
1609144240000|2020-12-28 08:30:40|6046.18|6008.18|6045.96|6007.96|6046.24|6008.24|6045.96|6007.96|10
1609144250000|2020-12-28 08:30:50|6045.98|6007.98|6046.93|6008.93|6046.93|6008.93|6045.75|6007.75|10
1609144260000|2020-12-28 08:31:00|6047.04|6009.04|6044.82|6006.82|6047.64|6009.64|6044.82|6006.82|10
1609144270000|2020-12-28 08:31:10|6044.96|6006.96|6044.01|6006.01|6044.96|6006.96|6043.01|6005.01|10
1609144280000|2020-12-28 08:31:20|6044.16|6006.16|6045.89|6007.89|6045.89|6007.89|6044.16|6006.16|10
1609144290000|2020-12-28 08:31:30|6046.26|6008.26|6046.87|6008.87|6047.25|6009.25|6046.26|6008.26|10
1609144300000|2020-12-28 08:31:40|6046.82|6008.82|6053.32|6015.32|6053.32|6015.32|6046.82|6008.82|10
1609144310000|2020-12-28 08:31:50|6053.78|6015.78|6054.72|6016.72|6054.72|6016.72|6053.61|6015.61|10
1609144320000|2020-12-28 08:32:00|6054.69|6016.69|6055.28|6017.28|6055.28|6017.28|6054.63|6016.63|9
1609144330000|2020-12-28 08:32:10|6055.45|6017.45|6055.8|6017.8|6056.26|6018.26|6055.45|6017.45|10
1609144340000|2020-12-28 08:32:20|6056.06|6018.06|6057.56|6019.56|6057.56|6019.56|6056.06|6018.06|10
1609144350000|2020-12-28 08:32:30|6057.59|6019.59|6056.85|6018.85|6057.88|6019.88|6056.69|6018.69|10
1609144360000|2020-12-28 08:32:40|6056.57|6018.57|6054.86|6016.86|6056.57|6018.57|6054.86|6016.86|10
1609144370000|2020-12-28 08:32:50|6055.08|6017.08|6053.92|6015.92|6055.08|6017.08|6053.89|6015.89|10
1609144380000|2020-12-28 08:33:00|6054.15|6016.15|6055.88|6017.88|6055.88|6017.88|6053.84|6015.84|10
1609144390000|2020-12-28 08:33:10|6056.45|6018.45|6063.49|6025.49|6063.49|6025.49|6056.41|6018.41|10
1609144400000|2020-12-28 08:33:20|6063.9|6025.9|6067.63|6029.63|6067.63|6029.63|6063.9|6025.9|10
1609144410000|2020-12-28 08:33:30|6068.02|6030.02|6067.2|6029.2|6068.02|6030.02|6067.2|6029.2|10
1609144420000|2020-12-28 08:33:40|6067.49|6029.49|6065.5|6027.5|6067.7|6029.7|6065.5|6027.5|10
1609144430000|2020-12-28 08:33:50|6065.55|6027.55|6064.81|6026.81|6065.55|6027.55|6064.43|6026.43|10
1609144440000|2020-12-28 08:34:00|6064.71|6026.71|6065.17|6027.17|6065.58|6027.58|6064.71|6026.71|10
1609144450000|2020-12-28 08:34:10|6065.3|6027.3|6063.46|6025.46|6065.3|6027.3|6063.36|6025.36|10
1609144460000|2020-12-28 08:34:20|6063.35|6025.35|6061.23|6023.23|6063.35|6025.35|6061.15|6023.15|10
1609144470000|2020-12-28 08:34:30|6061.3|6023.3|6061.68|6023.68|6061.68|6023.68|6060.92|6022.92|9
1609144480000|2020-12-28 08:34:40|6061.89|6023.89|6059.94|6021.94|6061.89|6023.89|6059.94|6021.94|9
1609144490000|2020-12-28 08:34:50|6059.86|6021.86|6058.18|6020.18|6059.86|6021.86|6058.18|6020.18|9
1609144500000|2020-12-28 08:35:00|6060.1|6022.1|6063.68|6025.68|6063.68|6025.68|6059.57|6021.57|10
1609144510000|2020-12-28 08:35:10|6064.51|6026.51|6067.25|6029.25|6067.42|6029.42|6064.51|6026.51|10
1609144520000|2020-12-28 08:35:20|6067.75|6029.75|6071|6033|6071.49|6033.49|6067.72|6029.72|10
1609144530000|2020-12-28 08:35:30|6071.06|6033.06|6071.42|6033.42|6072.88|6034.88|6070.9|6032.9|10
1609144540000|2020-12-28 08:35:40|6071.48|6033.48|6076.31|6038.31|6076.31|6038.31|6071.48|6033.48|10
1609144550000|2020-12-28 08:35:50|6076.61|6038.61|6076.33|6038.33|6076.61|6038.61|6074.31|6036.31|10
1609144560000|2020-12-28 08:36:00|6076.35|6038.35|6074.48|6036.48|6076.96|6038.96|6074.41|6036.41|10
1609144570000|2020-12-28 08:36:10|6074.57|6036.57|6072.36|6034.36|6074.57|6036.57|6072.09|6034.09|9
1609144580000|2020-12-28 08:36:20|6072.49|6034.49|6071.18|6033.18|6072.49|6034.49|6071.18|6033.18|10
1609144590000|2020-12-28 08:36:30|6071|6033|6069.38|6031.38|6071|6033|6068.76|6030.76|10
1609144600000|2020-12-28 08:36:40|6069.97|6031.97|6071.35|6033.35|6071.64|6033.64|6069.97|6031.97|10
1609144610000|2020-12-28 08:36:50|6071.43|6033.43|6075.26|6037.26|6075.26|6037.26|6071.43|6033.43|10
1609144620000|2020-12-28 08:37:00|6074.58|6036.58|6079.18|6041.18|6079.24|6041.24|6074.34|6036.34|10
1609144630000|2020-12-28 08:37:10|6079.5|6041.5|6075.97|6037.97|6079.5|6041.5|6075.97|6037.97|9
1609144640000|2020-12-28 08:37:20|6075.27|6037.27|6070.73|6032.73|6075.27|6037.27|6070.73|6032.73|10
1609144650000|2020-12-28 08:37:30|6070.62|6032.62|6071.24|6033.24|6071.24|6033.24|6068.6|6030.6|10
1609144660000|2020-12-28 08:37:40|6071.57|6033.57|6071.93|6033.93|6072.02|6034.02|6071.03|6033.03|10
1609144670000|2020-12-28 08:37:50|6071.99|6033.99|6073.57|6035.57|6073.57|6035.57|6071.89|6033.89|10
1609144680000|2020-12-28 08:38:00|6073.78|6035.78|6074.6|6036.6|6074.75|6036.75|6073.65|6035.65|10
1609144690000|2020-12-28 08:38:10|6074.7|6036.7|6076.63|6038.63|6078.64|6040.64|6074.54|6036.54|10
1609144700000|2020-12-28 08:38:20|6076.74|6038.74|6080.07|6042.07|6080.07|6042.07|6076.74|6038.74|10
1609144710000|2020-12-28 08:38:30|6080.54|6042.54|6080.38|6042.38|6080.86|6042.86|6080.38|6042.38|10
1609144720000|2020-12-28 08:38:40|6080.64|6042.64|6079.23|6041.23|6081.28|6043.28|6079.23|6041.23|10
1609144730000|2020-12-28 08:38:50|6079.15|6041.15|6077.96|6039.96|6079.15|6041.15|6077.48|6039.48|10
1609144740000|2020-12-28 08:39:00|6077.64|6039.64|6076.81|6038.81|6077.64|6039.64|6076.81|6038.81|9
1609144750000|2020-12-28 08:39:10|6077|6039|6077.25|6039.25|6077.32|6039.32|6076.64|6038.64|10
1609144760000|2020-12-28 08:39:20|6077.39|6039.39|6076.66|6038.66|6077.39|6039.39|6076.66|6038.66|10
1609144770000|2020-12-28 08:39:30|6076.7|6038.7|6078.36|6040.36|6078.46|6040.46|6076.7|6038.7|10
1609144780000|2020-12-28 08:39:40|6079.13|6041.13|6081.34|6043.34|6081.34|6043.34|6079.13|6041.13|10
1609144790000|2020-12-28 08:39:50|6081.69|6043.69|6082.33|6044.33|6084.02|6046.02|6081.69|6043.69|10
1609144800000|2020-12-28 08:40:00|6081.98|6043.98|6079.91|6041.91|6083.09|6045.09|6079.91|6041.91|10
1609144810000|2020-12-28 08:40:10|6080.27|6042.27|6076.51|6038.51|6080.46|6042.46|6076.51|6038.51|10
1609144820000|2020-12-28 08:40:20|6076.27|6038.27|6073.91|6035.91|6076.27|6038.27|6073.91|6035.91|10
1609144830000|2020-12-28 08:40:30|6073.7|6035.7|6074.24|6036.24|6074.44|6036.44|6073.02|6035.02|10
1609144840000|2020-12-28 08:40:40|6074.33|6036.33|6072.33|6034.33|6074.33|6036.33|6072.33|6034.33|9
1609144850000|2020-12-28 08:40:50|6072.17|6034.17|6069.3|6031.3|6072.17|6034.17|6069.21|6031.21|10
1609144860000|2020-12-28 08:41:00|6069.28|6031.28|6071.08|6033.08|6071.08|6033.08|6069.28|6031.28|10
1609144870000|2020-12-28 08:41:10|6070.89|6032.89|6070.75|6032.75|6072.15|6034.15|6069.47|6031.47|10
1609144880000|2020-12-28 08:41:20|6071.68|6033.68|6078.82|6040.82|6078.82|6040.82|6071.68|6033.68|10
1609144890000|2020-12-28 08:41:30|6078.35|6040.35|6077.34|6039.34|6080.72|6042.72|6077.34|6039.34|10
1609144900000|2020-12-28 08:41:40|6076.9|6038.9|6073.69|6035.69|6076.9|6038.9|6073.69|6035.69|10
1609144910000|2020-12-28 08:41:50|6073.78|6035.78|6075.64|6037.64|6075.8|6037.8|6073.78|6035.78|10
1609144920000|2020-12-28 08:42:00|6075.76|6037.76|6069.66|6031.66|6075.76|6037.76|6069.66|6031.66|10
1609144930000|2020-12-28 08:42:10|6069.16|6031.16|6069.59|6031.59|6069.59|6031.59|6068.2|6030.2|10
1609144940000|2020-12-28 08:42:20|6069.71|6031.71|6066.99|6028.99|6069.71|6031.71|6066.99|6028.99|10
1609144950000|2020-12-28 08:42:30|6066.85|6028.85|6063.92|6025.92|6066.85|6028.85|6063.46|6025.46|10
1609144960000|2020-12-28 08:42:40|6063.71|6025.71|6064.07|6026.07|6064.63|6026.63|6063.63|6025.63|10
1609144970000|2020-12-28 08:42:50|6063.61|6025.61|6060.6|6022.6|6063.61|6025.61|6060.6|6022.6|9
1609144980000|2020-12-28 08:43:00|6060.97|6022.97|6060.21|6022.21|6061.18|6023.18|6060.2|6022.2|10
1609144990000|2020-12-28 08:43:10|6060.49|6022.49|6065.03|6027.03|6065.03|6027.03|6060.49|6022.49|10
1609145000000|2020-12-28 08:43:20|6064.81|6026.81|6065.98|6027.98|6066.07|6028.07|6064.81|6026.81|10
1609145010000|2020-12-28 08:43:30|6066.08|6028.08|6067.25|6029.25|6067.25|6029.25|6065.94|6027.94|10
1609145020000|2020-12-28 08:43:40|6067.21|6029.21|6066.48|6028.48|6067.38|6029.38|6066.05|6028.05|10
1609145030000|2020-12-28 08:43:50|6066.35|6028.35|6064.39|6026.39|6066.35|6028.35|6064.39|6026.39|10
1609145040000|2020-12-28 08:44:00|6064.7|6026.7|6065.44|6027.44|6065.7|6027.7|6064.28|6026.28|10
1609145050000|2020-12-28 08:44:10|6065.55|6027.55|6069.29|6031.29|6069.29|6031.29|6065.4|6027.4|10
1609145060000|2020-12-28 08:44:20|6069.7|6031.7|6072.12|6034.12|6072.12|6034.12|6069.63|6031.63|10
1609145070000|2020-12-28 08:44:30|6071.99|6033.99|6072.3|6034.3|6072.57|6034.57|6071.99|6033.99|10
1609145080000|2020-12-28 08:44:40|6072.34|6034.34|6073.94|6035.94|6073.94|6035.94|6071.93|6033.93|10
1609145090000|2020-12-28 08:44:50|6074.13|6036.13|6074.77|6036.77|6074.93|6036.93|6074.13|6036.13|10
1609145100000|2020-12-28 08:45:00|6074.8|6036.8|6076.25|6038.25|6076.25|6038.25|6074.8|6036.8|10
1609145110000|2020-12-28 08:45:10|6076.12|6038.12|6077.1|6039.1|6077.1|6039.1|6076.05|6038.05|10
1609145120000|2020-12-28 08:45:20|6077.27|6039.27|6077.56|6039.56|6077.65|6039.65|6077.27|6039.27|10
1609145130000|2020-12-28 08:45:30|6077.59|6039.59|6074.87|6036.87|6077.68|6039.68|6074.87|6036.87|10
1609145140000|2020-12-28 08:45:40|6074.38|6036.38|6070.66|6032.66|6074.38|6036.38|6070.32|6032.32|10
1609145150000|2020-12-28 08:45:50|6070.6|6032.6|6070.44|6032.44|6070.81|6032.81|6070.32|6032.32|10
1609145160000|2020-12-28 08:46:00|6070.29|6032.29|6069.47|6031.47|6070.29|6032.29|6069.47|6031.47|10
1609145170000|2020-12-28 08:46:10|6069.12|6031.12|6067.74|6029.74|6069.12|6031.12|6067.53|6029.53|10
1609145180000|2020-12-28 08:46:20|6067.87|6029.87|6066.1|6028.1|6067.88|6029.88|6066.1|6028.1|10
1609145190000|2020-12-28 08:46:30|6066.06|6028.06|6063.26|6025.26|6066.06|6028.06|6063.26|6025.26|10
1609145200000|2020-12-28 08:46:40|6063.37|6025.37|6063.26|6025.26|6063.37|6025.37|6062.63|6024.63|10
1609145210000|2020-12-28 08:46:50|6063.94|6025.94|6065.14|6027.14|6065.14|6027.14|6063.82|6025.82|10
1609145220000|2020-12-28 08:47:00|6065.44|6027.44|6065.44|6027.44|6065.77|6027.77|6065.44|6027.44|10
1609145230000|2020-12-28 08:47:10|6065.35|6027.35|6064.23|6026.23|6065.37|6027.37|6064.23|6026.23|10
1609145240000|2020-12-28 08:47:20|6064.19|6026.19|6064.47|6026.47|6065.16|6027.16|6064.17|6026.17|10
1609145250000|2020-12-28 08:47:30|6064.58|6026.58|6064.42|6026.42|6064.89|6026.89|6064.42|6026.42|10
1609145260000|2020-12-28 08:47:40|6064.54|6026.54|6065.01|6027.01|6065.18|6027.18|6063.81|6025.81|10
1609145270000|2020-12-28 08:47:50|6065.12|6027.12|6066.69|6028.69|6066.71|6028.71|6065.12|6027.12|10
1609145280000|2020-12-28 08:48:00|6066.66|6028.66|6066.69|6028.69|6066.8|6028.8|6066.6|6028.6|9
1609145290000|2020-12-28 08:48:10|6066.58|6028.58|6061.46|6023.46|6066.58|6028.58|6061.46|6023.46|10
1609145300000|2020-12-28 08:48:20|6061.23|6023.23|6059.41|6021.41|6061.23|6023.23|6059.41|6021.41|10
1609145310000|2020-12-28 08:48:30|6059.05|6021.05|6059.25|6021.25|6059.32|6021.32|6059.05|6021.05|9
1609145320000|2020-12-28 08:48:40|6059.44|6021.44|6059.06|6021.06|6059.53|6021.53|6059.01|6021.01|10
1609145330000|2020-12-28 08:48:50|6059.15|6021.15|6059.94|6021.94|6059.94|6021.94|6058.8|6020.8|10
1609145340000|2020-12-28 08:49:00|6060.01|6022.01|6060.46|6022.46|6060.71|6022.71|6060.01|6022.01|10
1609145350000|2020-12-28 08:49:10|6060.2|6022.2|6057.54|6019.54|6060.25|6022.25|6057.54|6019.54|10
1609145360000|2020-12-28 08:49:20|6057.59|6019.59|6056.38|6018.38|6057.59|6019.59|6056.38|6018.38|10
1609145370000|2020-12-28 08:49:30|6056.45|6018.45|6054.61|6016.61|6056.45|6018.45|6054.44|6016.44|10
1609145380000|2020-12-28 08:49:40|6054.63|6016.63|6054.01|6016.01|6054.87|6016.87|6053.4|6015.4|9
1609145390000|2020-12-28 08:49:50|6054.09|6016.09|6051.05|6013.05|6054.12|6016.12|6051.05|6013.05|10
1609145400000|2020-12-28 08:50:00|6050.8|6012.8|6054.44|6016.44|6054.44|6016.44|6050.7|6012.7|10
1609145410000|2020-12-28 08:50:10|6054.64|6016.64|6058.89|6020.89|6058.89|6020.89|6054.14|6016.14|10
1609145420000|2020-12-28 08:50:20|6059.17|6021.17|6059.24|6021.24|6060|6022|6059.06|6021.06|10
1609145430000|2020-12-28 08:50:30|6059.47|6021.47|6060.59|6022.59|6060.59|6022.59|6059.47|6021.47|10
1609145440000|2020-12-28 08:50:40|6060.7|6022.7|6061.8|6023.8|6061.8|6023.8|6060.55|6022.55|10
1609145450000|2020-12-28 08:50:50|6061.51|6023.51|6060.9|6022.9|6061.53|6023.53|6060.9|6022.9|10
1609145460000|2020-12-28 08:51:00|6060.67|6022.67|6060.83|6022.83|6060.85|6022.85|6060.26|6022.26|10
1609145470000|2020-12-28 08:51:10|6060.86|6022.86|6063.1|6025.1|6063.1|6025.1|6060.72|6022.72|10
1609145480000|2020-12-28 08:51:20|6063.15|6025.15|6066.89|6028.89|6066.89|6028.89|6063.15|6025.15|10
1609145490000|2020-12-28 08:51:30|6067.02|6029.02|6065.2|6027.2|6067.09|6029.09|6065.2|6027.2|10
1609145500000|2020-12-28 08:51:40|6065.09|6027.09|6065.85|6027.85|6065.85|6027.85|6065|6027|10
1609145510000|2020-12-28 08:51:50|6065.76|6027.76|6067|6029|6067.05|6029.05|6065.76|6027.76|9
1609145520000|2020-12-28 08:52:00|6067.5|6029.5|6069.48|6031.48|6069.48|6031.48|6067.45|6029.45|10
1609145530000|2020-12-28 08:52:10|6069.99|6031.99|6069.64|6031.64|6071.04|6033.04|6069.64|6031.64|10
1609145540000|2020-12-28 08:52:20|6069.56|6031.56|6069.58|6031.58|6069.65|6031.65|6069.41|6031.41|10
1609145550000|2020-12-28 08:52:30|6069.3|6031.3|6068.78|6030.78|6069.37|6031.37|6068.63|6030.63|9
1609145560000|2020-12-28 08:52:40|6068.54|6030.54|6064.96|6026.96|6068.54|6030.54|6064.96|6026.96|9
1609145570000|2020-12-28 08:52:50|6064.57|6026.57|6062.99|6024.99|6064.57|6026.57|6062.97|6024.97|10
1609145580000|2020-12-28 08:53:00|6062.87|6024.87|6060.05|6022.05|6062.87|6024.87|6060.05|6022.05|9
1609145590000|2020-12-28 08:53:10|6059.47|6021.47|6057.77|6019.77|6059.47|6021.47|6057.34|6019.34|10
1609145600000|2020-12-28 08:53:20|6057.89|6019.89|6056.57|6018.57|6057.89|6019.89|6056|6018|10
1609145610000|2020-12-28 08:53:30|6056.32|6018.32|6058.08|6020.08|6058.08|6020.08|6056.32|6018.32|10
1609145620000|2020-12-28 08:53:40|6058.54|6020.54|6058.83|6020.83|6058.83|6020.83|6058.44|6020.44|10
1609145630000|2020-12-28 08:53:50|6058.8|6020.8|6062.81|6024.81|6062.81|6024.81|6058.8|6020.8|10
1609145640000|2020-12-28 08:54:00|6062.79|6024.79|6064.54|6026.54|6064.54|6026.54|6062.62|6024.62|9
1609145650000|2020-12-28 08:54:10|6064.67|6026.67|6066.82|6028.82|6066.82|6028.82|6064.47|6026.47|10
1609145660000|2020-12-28 08:54:20|6067.91|6029.91|6069.23|6031.23|6069.29|6031.29|6067.88|6029.88|10
1609145670000|2020-12-28 08:54:30|6069.59|6031.59|6071.08|6033.08|6071.08|6033.08|6069.59|6031.59|9
1609145680000|2020-12-28 08:54:40|6071.3|6033.3|6071.7|6033.7|6073.16|6035.16|6071.3|6033.3|10
1609145690000|2020-12-28 08:54:50|6071.59|6033.59|6069.3|6031.3|6071.92|6033.92|6069.22|6031.22|10
1609145700000|2020-12-28 08:55:00|6069.1|6031.1|6076.29|6038.29|6076.29|6038.29|6069.1|6031.1|10
1609145710000|2020-12-28 08:55:10|6076.22|6038.22|6077.4|6039.4|6077.43|6039.43|6076.14|6038.14|10
1609145720000|2020-12-28 08:55:20|6077.35|6039.35|6081.53|6043.53|6081.53|6043.53|6077.35|6039.35|10
1609145730000|2020-12-28 08:55:30|6081.52|6043.52|6082.84|6044.84|6082.84|6044.84|6080.97|6042.97|10
1609145740000|2020-12-28 08:55:40|6082.3|6044.3|6080.13|6042.13|6082.3|6044.3|6079.98|6041.98|10
1609145750000|2020-12-28 08:55:50|6080.42|6042.42|6076.19|6038.19|6080.42|6042.42|6076.19|6038.19|9
1609145760000|2020-12-28 08:56:00|6076.18|6038.18|6073.42|6035.42|6076.18|6038.18|6073.42|6035.42|9
1609145770000|2020-12-28 08:56:10|6072.84|6034.84|6073.09|6035.09|6074.39|6036.39|6072.75|6034.75|10
1609145780000|2020-12-28 08:56:20|6073.42|6035.42|6073|6035|6073.42|6035.42|6072.79|6034.79|10
1609145790000|2020-12-28 08:56:30|6073.13|6035.13|6073.8|6035.8|6073.91|6035.91|6073.13|6035.13|10
1609145800000|2020-12-28 08:56:40|6073.79|6035.79|6074.22|6036.22|6074.56|6036.56|6073.75|6035.75|10
1609145810000|2020-12-28 08:56:50|6074.29|6036.29|6073.71|6035.71|6074.56|6036.56|6073.71|6035.71|10
1609145820000|2020-12-28 08:57:00|6073.68|6035.68|6076.04|6038.04|6076.04|6038.04|6073.41|6035.41|10
1609145830000|2020-12-28 08:57:10|6076.76|6038.76|6079.54|6041.54|6079.54|6041.54|6076.76|6038.76|10
1609145840000|2020-12-28 08:57:20|6079.98|6041.98|6081|6043|6081|6043|6079.9|6041.9|10
1609145850000|2020-12-28 08:57:30|6081.01|6043.01|6082.21|6044.21|6082.31|6044.31|6080.8|6042.8|10
1609145860000|2020-12-28 08:57:40|6082.71|6044.71|6083.41|6045.41|6083.76|6045.76|6082.71|6044.71|10
1609145870000|2020-12-28 08:57:50|6083.24|6045.24|6081.61|6043.61|6083.24|6045.24|6081.36|6043.36|10
1609145880000|2020-12-28 08:58:00|6081.84|6043.84|6078.37|6040.37|6081.84|6043.84|6077.73|6039.73|10
1609145890000|2020-12-28 08:58:10|6078.3|6040.3|6076.79|6038.79|6078.3|6040.3|6076.48|6038.48|10
1609145900000|2020-12-28 08:58:20|6076.7|6038.7|6075.54|6037.54|6077.49|6039.49|6075.54|6037.54|10
1609145910000|2020-12-28 08:58:30|6075.27|6037.27|6074.55|6036.55|6075.27|6037.27|6074.2|6036.2|9
1609145920000|2020-12-28 08:58:40|6074.46|6036.46|6074.6|6036.6|6074.68|6036.68|6074.06|6036.06|10
1609145930000|2020-12-28 08:58:50|6074.78|6036.78|6077.22|6039.22|6077.22|6039.22|6074.78|6036.78|10
1609145940000|2020-12-28 08:59:00|6077.51|6039.51|6078.23|6040.23|6078.23|6040.23|6077.51|6039.51|10
1609145950000|2020-12-28 08:59:10|6078.72|6040.72|6078.46|6040.46|6078.72|6040.72|6078.26|6040.26|9
1609145960000|2020-12-28 08:59:20|6078.63|6040.63|6080.27|6042.27|6080.27|6042.27|6078.6|6040.6|10
1609145970000|2020-12-28 08:59:30|6080.35|6042.35|6082.73|6044.73|6082.73|6044.73|6080.35|6042.35|10
1609145980000|2020-12-28 08:59:40|6083.3|6045.3|6085.96|6047.96|6085.96|6047.96|6083.3|6045.3|10
1609145990000|2020-12-28 08:59:50|6086.11|6048.11|6087.65|6049.65|6087.65|6049.65|6085.84|6047.84|9
1609146000000|2020-12-28 09:00:00|6087.72|6049.72|6085.55|6047.55|6087.72|6049.72|6085.55|6047.55|10
1609146010000|2020-12-28 09:00:10|6084.69|6046.69|6085.27|6047.27|6085.87|6047.87|6084.01|6046.01|10
1609146020000|2020-12-28 09:00:20|6083.76|6045.76|6085.54|6047.54|6085.6|6047.6|6083.25|6045.25|10
1609146030000|2020-12-28 09:00:30|6085.29|6047.29|6080.71|6042.71|6085.29|6047.29|6080.71|6042.71|10
1609146040000|2020-12-28 09:00:40|6079.97|6041.97|6078.39|6040.39|6079.97|6041.97|6078.39|6040.39|9
1609146050000|2020-12-28 09:00:50|6078.1|6040.1|6076.38|6038.38|6078.1|6040.1|6076.38|6038.38|9
1609146060000|2020-12-28 09:01:00|6076.21|6038.21|6068.13|6030.13|6076.21|6038.21|6068.13|6030.13|10
1609146070000|2020-12-28 09:01:10|6068.04|6030.04|6062.55|6024.55|6068.04|6030.04|6062.15|6024.15|10
1609146080000|2020-12-28 09:01:20|6063.17|6025.17|6066.62|6028.62|6066.62|6028.62|6063.17|6025.17|10
1609146090000|2020-12-28 09:01:30|6066.69|6028.69|6068.15|6030.15|6068.34|6030.34|6066.69|6028.69|10
1609146100000|2020-12-28 09:01:40|6068.05|6030.05|6068.01|6030.01|6068.7|6030.7|6067.39|6029.39|10
1609146110000|2020-12-28 09:01:50|6067.42|6029.42|6062.64|6024.64|6067.42|6029.42|6062.63|6024.63|10
1609146120000|2020-12-28 09:02:00|6062.63|6024.63|6064.35|6026.35|6064.35|6026.35|6061.71|6023.71|10
1609146130000|2020-12-28 09:02:10|6064.87|6026.87|6065.63|6027.63|6065.63|6027.63|6064.44|6026.44|10
1609146140000|2020-12-28 09:02:20|6065.74|6027.74|6063.92|6025.92|6065.74|6027.74|6063.92|6025.92|10
1609146150000|2020-12-28 09:02:30|6063.93|6025.93|6062.47|6024.47|6063.93|6025.93|6062.31|6024.31|10
1609146160000|2020-12-28 09:02:40|6063.07|6025.07|6064.97|6026.97|6065.08|6027.08|6063.07|6025.07|10
1609146170000|2020-12-28 09:02:50|6065.07|6027.07|6068.08|6030.08|6068.08|6030.08|6065.07|6027.07|10
1609146180000|2020-12-28 09:03:00|6068.26|6030.26|6069.58|6031.58|6069.58|6031.58|6068.26|6030.26|10
1609146190000|2020-12-28 09:03:10|6069.6|6031.6|6069.04|6031.04|6069.6|6031.6|6068.86|6030.86|10
1609146200000|2020-12-28 09:03:20|6068.44|6030.44|6068.51|6030.51|6068.79|6030.79|6068.44|6030.44|10
1609146210000|2020-12-28 09:03:30|6068.3|6030.3|6063.37|6025.37|6068.3|6030.3|6063.37|6025.37|10
1609146220000|2020-12-28 09:03:40|6063.02|6025.02|6061.65|6023.65|6063.02|6025.02|6061.65|6023.65|10
1609146230000|2020-12-28 09:03:50|6061.7|6023.7|6060.57|6022.57|6061.7|6023.7|6060.54|6022.54|10
1609146240000|2020-12-28 09:04:00|6060.49|6022.49|6059.71|6021.71|6061.45|6023.45|6059.71|6021.71|9
1609146250000|2020-12-28 09:04:10|6058.92|6020.92|6059.28|6021.28|6059.28|6021.28|6058.58|6020.58|10
1609146260000|2020-12-28 09:04:20|6059.43|6021.43|6059.21|6021.21|6059.63|6021.63|6059.21|6021.21|10
1609146270000|2020-12-28 09:04:30|6059.25|6021.25|6059.34|6021.34|6059.91|6021.91|6059.21|6021.21|10
1609146280000|2020-12-28 09:04:40|6058.98|6020.98|6055.96|6017.96|6059.04|6021.04|6055.96|6017.96|9
1609146290000|2020-12-28 09:04:50|6055.53|6017.53|6048.78|6010.78|6055.53|6017.53|6048.61|6010.61|10
1609146300000|2020-12-28 09:05:00|6048.16|6010.16|6045.95|6007.95|6048.16|6010.16|6045.95|6007.95|9
1609146310000|2020-12-28 09:05:10|6045.68|6007.68|6046.79|6008.79|6046.79|6008.79|6043.86|6005.86|10
1609146320000|2020-12-28 09:05:20|6047.38|6009.38|6048.69|6010.69|6049.53|6011.53|6047.38|6009.38|9
1609146330000|2020-12-28 09:05:30|6049.05|6011.05|6052.01|6014.01|6052.01|6014.01|6049.05|6011.05|10
1609146340000|2020-12-28 09:05:40|6051.83|6013.83|6052.8|6014.8|6052.96|6014.96|6051.4|6013.4|10
1609146350000|2020-12-28 09:05:50|6052.87|6014.87|6053.58|6015.58|6053.64|6015.64|6052.74|6014.74|10
1609146360000|2020-12-28 09:06:00|6053.9|6015.9|6054.34|6016.34|6054.36|6016.36|6053.86|6015.86|9
1609146370000|2020-12-28 09:06:10|6054.59|6016.59|6057.22|6019.22|6057.22|6019.22|6054.58|6016.58|10
1609146380000|2020-12-28 09:06:20|6057.45|6019.45|6059.67|6021.67|6059.67|6021.67|6057.36|6019.36|10
1609146390000|2020-12-28 09:06:30|6059.52|6021.52|6056.55|6018.55|6059.7|6021.7|6056.55|6018.55|10
1609146400000|2020-12-28 09:06:40|6056.51|6018.51|6056.78|6018.78|6056.81|6018.81|6056.16|6018.16|9
1609146410000|2020-12-28 09:06:50|6056.73|6018.73|6059.08|6021.08|6059.08|6021.08|6056.68|6018.68|10
1609146420000|2020-12-28 09:07:00|6060.08|6022.08|6063.82|6025.82|6063.82|6025.82|6060.08|6022.08|10
1609146430000|2020-12-28 09:07:10|6064.02|6026.02|6069.76|6031.76|6069.76|6031.76|6064.02|6026.02|10
1609146440000|2020-12-28 09:07:20|6070.18|6032.18|6067.14|6029.14|6070.31|6032.31|6067.14|6029.14|10
1609146450000|2020-12-28 09:07:30|6067.01|6029.01|6067.33|6029.33|6067.33|6029.33|6066.75|6028.75|10
1609146460000|2020-12-28 09:07:40|6067.04|6029.04|6067.49|6029.49|6067.8|6029.8|6067.04|6029.04|10
1609146470000|2020-12-28 09:07:50|6067.55|6029.55|6068.77|6030.77|6069.58|6031.58|6067.55|6029.55|10
1609146480000|2020-12-28 09:08:00|6068.76|6030.76|6065.83|6027.83|6068.76|6030.76|6065.83|6027.83|10
1609146490000|2020-12-28 09:08:10|6065.79|6027.79|6064.62|6026.62|6066.43|6028.43|6064.62|6026.62|10
1609146500000|2020-12-28 09:08:20|6065.08|6027.08|6065.85|6027.85|6066.32|6028.32|6065.08|6027.08|10
1609146510000|2020-12-28 09:08:30|6065.79|6027.79|6064.08|6026.08|6065.8|6027.8|6064.08|6026.08|10
1609146520000|2020-12-28 09:08:40|6063.53|6025.53|6061.99|6023.99|6063.53|6025.53|6061.99|6023.99|10
1609146530000|2020-12-28 09:08:50|6061.7|6023.7|6059.57|6021.57|6061.7|6023.7|6059.57|6021.57|10
1609146540000|2020-12-28 09:09:00|6059.28|6021.28|6058.15|6020.15|6059.51|6021.51|6058.15|6020.15|9
1609146550000|2020-12-28 09:09:10|6058.11|6020.11|6060.98|6022.98|6060.98|6022.98|6058.11|6020.11|10
1609146560000|2020-12-28 09:09:20|6060.97|6022.97|6063.22|6025.22|6063.22|6025.22|6060.97|6022.97|10
1609146570000|2020-12-28 09:09:30|6063.96|6025.96|6066.01|6028.01|6066.03|6028.03|6063.96|6025.96|10
1609146580000|2020-12-28 09:09:40|6065.89|6027.89|6062.44|6024.44|6065.89|6027.89|6062.44|6024.44|10
1609146590000|2020-12-28 09:09:50|6061.9|6023.9|6060.99|6022.99|6061.9|6023.9|6060.93|6022.93|10
1609146600000|2020-12-28 09:10:00|6060.44|6022.44|6060.29|6022.29|6060.61|6022.61|6060.13|6022.13|10
1609146610000|2020-12-28 09:10:10|6060.26|6022.26|6064.62|6026.62|6065.3|6027.3|6060.26|6022.26|10
1609146620000|2020-12-28 09:10:20|6064.31|6026.31|6064.31|6026.31|6064.78|6026.78|6062.8|6024.8|10
1609146630000|2020-12-28 09:10:30|6064.33|6026.33|6067.77|6029.77|6067.92|6029.92|6064.28|6026.28|10
1609146640000|2020-12-28 09:10:40|6067.74|6029.74|6067.09|6029.09|6067.98|6029.98|6067.09|6029.09|10
1609146650000|2020-12-28 09:10:50|6066.93|6028.93|6067.92|6029.92|6068|6030|6066.93|6028.93|10
1609146660000|2020-12-28 09:11:00|6068.13|6030.13|6067.97|6029.97|6069.97|6031.97|6067.97|6029.97|10
1609146670000|2020-12-28 09:11:10|6068.2|6030.2|6064.36|6026.36|6068.6|6030.6|6064.36|6026.36|10
1609146680000|2020-12-28 09:11:20|6064.44|6026.44|6064.78|6026.78|6064.78|6026.78|6063.74|6025.74|10
1609146690000|2020-12-28 09:11:30|6064.73|6026.73|6064.9|6026.9|6065|6027|6064.73|6026.73|9
1609146700000|2020-12-28 09:11:40|6064.87|6026.87|6071.69|6033.69|6071.77|6033.77|6064.87|6026.87|10
1609146710000|2020-12-28 09:11:50|6071.92|6033.92|6072.01|6034.01|6072.01|6034.01|6071.63|6033.63|10
1609146720000|2020-12-28 09:12:00|6072.08|6034.08|6072.47|6034.47|6072.5|6034.5|6072.08|6034.08|10
1609146730000|2020-12-28 09:12:10|6072.53|6034.53|6070.23|6032.23|6072.82|6034.82|6070.23|6032.23|9
1609146740000|2020-12-28 09:12:20|6070.15|6032.15|6065.88|6027.88|6070.15|6032.15|6065.88|6027.88|9
1609146750000|2020-12-28 09:12:30|6063.74|6025.74|6062.42|6024.42|6064.27|6026.27|6061.98|6023.98|10
1609146760000|2020-12-28 09:12:40|6063.47|6025.47|6063.1|6025.1|6063.87|6025.87|6063.08|6025.08|10
1609146770000|2020-12-28 09:12:50|6063.16|6025.16|6063.84|6025.84|6064.04|6026.04|6062.48|6024.48|10
1609146780000|2020-12-28 09:13:00|6063.43|6025.43|6063.89|6025.89|6063.89|6025.89|6062.99|6024.99|9
1609146790000|2020-12-28 09:13:10|6064.45|6026.45|6065.83|6027.83|6065.83|6027.83|6064.4|6026.4|10
1609146800000|2020-12-28 09:13:20|6065.88|6027.88|6066.88|6028.88|6067.2|6029.2|6065.88|6027.88|10
1609146810000|2020-12-28 09:13:30|6066.87|6028.87|6066.02|6028.02|6066.9|6028.9|6066.02|6028.02|10
1609146820000|2020-12-28 09:13:40|6065.92|6027.92|6065.65|6027.65|6066.11|6028.11|6065.39|6027.39|10
1609146830000|2020-12-28 09:13:50|6065.4|6027.4|6064.99|6026.99|6065.44|6027.44|6064.87|6026.87|10
1609146840000|2020-12-28 09:14:00|6065.07|6027.07|6063.68|6025.68|6065.07|6027.07|6063.68|6025.68|10
1609146850000|2020-12-28 09:14:10|6063.42|6025.42|6062|6024|6063.5|6025.5|6062|6024|10
1609146860000|2020-12-28 09:14:20|6061.76|6023.76|6060.29|6022.29|6061.76|6023.76|6060.29|6022.29|10
1609146870000|2020-12-28 09:14:30|6060.23|6022.23|6058.08|6020.08|6060.23|6022.23|6058.08|6020.08|10
1609146880000|2020-12-28 09:14:40|6057.55|6019.55|6054.63|6016.63|6057.63|6019.63|6054.63|6016.63|10
1609146890000|2020-12-28 09:14:50|6054.65|6016.65|6054.27|6016.27|6054.71|6016.71|6054.1|6016.1|10
1609146900000|2020-12-28 09:15:00|6054.32|6016.32|6053.22|6015.22|6054.44|6016.44|6053.22|6015.22|9
1609146910000|2020-12-28 09:15:10|6053.07|6015.07|6051.74|6013.74|6053.07|6015.07|6051.6|6013.6|10
1609146920000|2020-12-28 09:15:20|6051.5|6013.5|6052.17|6014.17|6052.26|6014.26|6050.74|6012.74|10
1609146930000|2020-12-28 09:15:30|6052.37|6014.37|6053.82|6015.82|6053.82|6015.82|6052.37|6014.37|10
1609146940000|2020-12-28 09:15:40|6053.73|6015.73|6054.77|6016.77|6054.77|6016.77|6053.73|6015.73|10
1609146950000|2020-12-28 09:15:50|6055.11|6017.11|6057.19|6019.19|6057.19|6019.19|6055.11|6017.11|10
1609146960000|2020-12-28 09:16:00|6057.36|6019.36|6058.81|6020.81|6058.81|6020.81|6057.36|6019.36|10
1609146970000|2020-12-28 09:16:10|6058.89|6020.89|6061.83|6023.83|6061.83|6023.83|6058.89|6020.89|10
1609146980000|2020-12-28 09:16:20|6062.07|6024.07|6063.34|6025.34|6063.35|6025.35|6062.07|6024.07|10
1609146990000|2020-12-28 09:16:30|6063.29|6025.29|6066.33|6028.33|6066.33|6028.33|6063.29|6025.29|10
1609147000000|2020-12-28 09:16:40|6067.24|6029.24|6068.21|6030.21|6068.42|6030.42|6067.24|6029.24|10
1609147010000|2020-12-28 09:16:50|6068.1|6030.1|6067.79|6029.79|6068.2|6030.2|6067.72|6029.72|10
1609147020000|2020-12-28 09:17:00|6068|6030|6067.36|6029.36|6068.08|6030.08|6067.14|6029.14|10
1609147030000|2020-12-28 09:17:10|6067.51|6029.51|6067.79|6029.79|6068.36|6030.36|6067.51|6029.51|10
1609147040000|2020-12-28 09:17:20|6067.72|6029.72|6067.5|6029.5|6067.75|6029.75|6067.24|6029.24|10
1609147050000|2020-12-28 09:17:30|6067.43|6029.43|6067.07|6029.07|6067.47|6029.47|6067.02|6029.02|10
1609147060000|2020-12-28 09:17:40|6066.93|6028.93|6065.25|6027.25|6066.93|6028.93|6065.25|6027.25|10
1609147070000|2020-12-28 09:17:50|6065.27|6027.27|6066.22|6028.22|6066.22|6028.22|6065.27|6027.27|10
1609147080000|2020-12-28 09:18:00|6066.1|6028.1|6066.9|6028.9|6066.9|6028.9|6065.68|6027.68|10
1609147090000|2020-12-28 09:18:10|6067.24|6029.24|6068.77|6030.77|6068.77|6030.77|6067.24|6029.24|8
1609147100000|2020-12-28 09:18:20|6069.22|6031.22|6070.73|6032.73|6070.73|6032.73|6069.11|6031.11|10
1609147110000|2020-12-28 09:18:30|6070.92|6032.92|6070.75|6032.75|6070.92|6032.92|6070.39|6032.39|10
1609147120000|2020-12-28 09:18:40|6070.51|6032.51|6071.88|6033.88|6071.88|6033.88|6070.51|6032.51|10
1609147130000|2020-12-28 09:18:50|6071.95|6033.95|6071.08|6033.08|6071.95|6033.95|6071.08|6033.08|10
1609147140000|2020-12-28 09:19:00|6071.15|6033.15|6071.67|6033.67|6071.67|6033.67|6070.97|6032.97|10
1609147150000|2020-12-28 09:19:10|6071.77|6033.77|6074.16|6036.16|6074.16|6036.16|6071.77|6033.77|10
1609147160000|2020-12-28 09:19:20|6074.44|6036.44|6076.5|6038.5|6076.5|6038.5|6074.44|6036.44|10
1609147170000|2020-12-28 09:19:30|6076.59|6038.59|6077.44|6039.44|6077.44|6039.44|6076.44|6038.44|10
1609147180000|2020-12-28 09:19:40|6077.39|6039.39|6078.19|6040.19|6078.23|6040.23|6077.34|6039.34|10
1609147190000|2020-12-28 09:19:50|6078.62|6040.62|6080.52|6042.52|6080.52|6042.52|6078.57|6040.57|10
1609147200000|2020-12-28 09:20:00|6080.83|6042.83|6080.65|6042.65|6080.83|6042.83|6079.4|6041.4|8
1609147210000|2020-12-28 09:20:10|6080.75|6042.75|6082.33|6044.33|6082.33|6044.33|6080.75|6042.75|10
1609147220000|2020-12-28 09:20:20|6082.26|6044.26|6082.92|6044.92|6082.92|6044.92|6081.86|6043.86|10
1609147230000|2020-12-28 09:20:30|6083.48|6045.48|6084.65|6046.65|6084.65|6046.65|6083.48|6045.48|10
1609147240000|2020-12-28 09:20:40|6084.78|6046.78|6086.97|6048.97|6087.01|6049.01|6084.78|6046.78|10
1609147250000|2020-12-28 09:20:50|6086.84|6048.84|6085.1|6047.1|6086.84|6048.84|6085.1|6047.1|10
1609147260000|2020-12-28 09:21:00|6084.78|6046.78|6086.78|6048.78|6086.78|6048.78|6084.45|6046.45|10
1609147270000|2020-12-28 09:21:10|6086.92|6048.92|6090.49|6052.49|6090.49|6052.49|6086.92|6048.92|10
1609147280000|2020-12-28 09:21:20|6090.89|6052.89|6093.2|6055.2|6093.2|6055.2|6090.89|6052.89|10
1609147290000|2020-12-28 09:21:30|6093.11|6055.11|6091.28|6053.28|6093.34|6055.34|6091.2|6053.2|10
1609147300000|2020-12-28 09:21:40|6091.18|6053.18|6085.43|6047.43|6091.18|6053.18|6085.43|6047.43|10
1609147310000|2020-12-28 09:21:50|6084.9|6046.9|6083.21|6045.21|6084.9|6046.9|6083.21|6045.21|10
1609147320000|2020-12-28 09:22:00|6083.18|6045.18|6084.52|6046.52|6084.52|6046.52|6083.12|6045.12|10
1609147330000|2020-12-28 09:22:10|6084.33|6046.33|6086.32|6048.32|6086.45|6048.45|6083.79|6045.79|10
1609147340000|2020-12-28 09:22:20|6086.34|6048.34|6087.95|6049.95|6087.95|6049.95|6086.34|6048.34|10
1609147350000|2020-12-28 09:22:30|6087.45|6049.45|6089.02|6051.02|6089.02|6051.02|6087.45|6049.45|10
1609147360000|2020-12-28 09:22:40|6089.24|6051.24|6089.89|6051.89|6089.98|6051.98|6088.99|6050.99|10
1609147370000|2020-12-28 09:22:50|6090.15|6052.15|6089.77|6051.77|6090.55|6052.55|6089.77|6051.77|10
1609147380000|2020-12-28 09:23:00|6090.27|6052.27|6088.19|6050.19|6090.39|6052.39|6088.19|6050.19|10
1609147390000|2020-12-28 09:23:10|6086.62|6048.62|6084.84|6046.84|6086.62|6048.62|6083.15|6045.15|10
1609147400000|2020-12-28 09:23:20|6085.05|6047.05|6085.84|6047.84|6085.84|6047.84|6085.05|6047.05|10
1609147410000|2020-12-28 09:23:30|6085.61|6047.61|6081.7|6043.7|6085.61|6047.61|6081.7|6043.7|10
1609147420000|2020-12-28 09:23:40|6080.89|6042.89|6079.2|6041.2|6080.89|6042.89|6079.07|6041.07|10
1609147430000|2020-12-28 09:23:50|6078.95|6040.95|6082.88|6044.88|6082.88|6044.88|6078.95|6040.95|10
1609147440000|2020-12-28 09:24:00|6082.83|6044.83|6085.78|6047.78|6085.78|6047.78|6082.62|6044.62|10
1609147450000|2020-12-28 09:24:10|6086.13|6048.13|6089.27|6051.27|6089.27|6051.27|6086.13|6048.13|10
1609147460000|2020-12-28 09:24:20|6089.23|6051.23|6090.65|6052.65|6091.1|6053.1|6089.21|6051.21|10
1609147470000|2020-12-28 09:24:30|6090.6|6052.6|6090.44|6052.44|6090.99|6052.99|6090.12|6052.12|10
1609147480000|2020-12-28 09:24:40|6090.95|6052.95|6093.46|6055.46|6093.46|6055.46|6090.65|6052.65|10
1609147490000|2020-12-28 09:24:50|6093.52|6055.52|6094.95|6056.95|6094.95|6056.95|6093.52|6055.52|10
1609147500000|2020-12-28 09:25:00|6095.27|6057.27|6094.79|6056.79|6096.12|6058.12|6094.71|6056.71|10
1609147510000|2020-12-28 09:25:10|6094.68|6056.68|6093.11|6055.11|6095.01|6057.01|6093.11|6055.11|10
1609147520000|2020-12-28 09:25:20|6092.62|6054.62|6091.29|6053.29|6092.7|6054.7|6091.21|6053.21|10
1609147530000|2020-12-28 09:25:30|6091.03|6053.03|6092.3|6054.3|6092.37|6054.37|6091.02|6053.02|10
1609147540000|2020-12-28 09:25:40|6092.51|6054.51|6093.71|6055.71|6093.71|6055.71|6092.51|6054.51|10
1609147550000|2020-12-28 09:25:50|6094.09|6056.09|6095.6|6057.6|6095.65|6057.65|6094.09|6056.09|10
1609147560000|2020-12-28 09:26:00|6095.65|6057.65|6096.25|6058.25|6096.37|6058.37|6095.65|6057.65|9
1609147570000|2020-12-28 09:26:10|6094.9|6056.9|6090.13|6052.13|6094.9|6056.9|6090.13|6052.13|10
1609147580000|2020-12-28 09:26:20|6089.92|6051.92|6088.26|6050.26|6089.92|6051.92|6087.92|6049.92|10
1609147590000|2020-12-28 09:26:30|6088.64|6050.64|6090.56|6052.56|6090.56|6052.56|6088.38|6050.38|10
1609147600000|2020-12-28 09:26:40|6091.44|6053.44|6096.07|6058.07|6096.3|6058.3|6091.44|6053.44|10
1609147610000|2020-12-28 09:26:50|6095.9|6057.9|6098.21|6060.21|6098.21|6060.21|6095.84|6057.84|9
1609147620000|2020-12-28 09:27:00|6098.92|6060.92|6100.22|6062.22|6100.22|6062.22|6098.86|6060.86|10
1609147630000|2020-12-28 09:27:10|6100.36|6062.36|6102.11|6064.11|6102.11|6064.11|6100.33|6062.33|10
1609147640000|2020-12-28 09:27:20|6102|6064|6101.42|6063.42|6102.03|6064.03|6101.04|6063.04|10
1609147650000|2020-12-28 09:27:30|6103.28|6065.28|6103.58|6065.58|6104.23|6066.23|6103.25|6065.25|10
1609147660000|2020-12-28 09:27:40|6103.65|6065.65|6105.12|6067.12|6105.19|6067.19|6103.65|6065.65|10
1609147670000|2020-12-28 09:27:50|6105.64|6067.64|6107.05|6069.05|6107.07|6069.07|6105.64|6067.64|9
1609147680000|2020-12-28 09:28:00|6106.89|6068.89|6107.44|6069.44|6107.44|6069.44|6106.23|6068.23|10
1609147690000|2020-12-28 09:28:10|6108.14|6070.14|6114.39|6076.39|6114.39|6076.39|6108.14|6070.14|10
1609147700000|2020-12-28 09:28:20|6114.51|6076.51|6116.28|6078.28|6116.28|6078.28|6114.46|6076.46|10
1609147710000|2020-12-28 09:28:30|6116.46|6078.46|6119.73|6081.73|6119.73|6081.73|6116.25|6078.25|10
1609147720000|2020-12-28 09:28:40|6119.95|6081.95|6118.59|6080.59|6120.76|6082.76|6118.59|6080.59|10
1609147730000|2020-12-28 09:28:50|6118.15|6080.15|6118.19|6080.19|6118.48|6080.48|6117.51|6079.51|10
1609147740000|2020-12-28 09:29:00|6118.7|6080.7|6115.96|6077.96|6119.25|6081.25|6115.96|6077.96|10
1609147750000|2020-12-28 09:29:10|6115.88|6077.88|6112.14|6074.14|6116.06|6078.06|6111.56|6073.56|10
1609147760000|2020-12-28 09:29:20|6112.44|6074.44|6110.82|6072.82|6113.29|6075.29|6110.82|6072.82|10
1609147770000|2020-12-28 09:29:30|6110.63|6072.63|6113.07|6075.07|6113.07|6075.07|6110.43|6072.43|10
1609147780000|2020-12-28 09:29:40|6113.32|6075.32|6113.71|6075.71|6113.73|6075.73|6112.52|6074.52|10
1609147790000|2020-12-28 09:29:50|6114.75|6076.75|6114.52|6076.52|6117.49|6079.49|6114.52|6076.52|9
1609147800000|2020-12-28 09:30:00|6113.98|6075.98|6111.73|6073.73|6113.98|6075.98|6111.73|6073.73|10
1609147810000|2020-12-28 09:30:10|6111.4|6073.4|6110.69|6072.69|6111.4|6073.4|6109.62|6071.62|10
1609147820000|2020-12-28 09:30:20|6111.34|6073.34|6111.23|6073.23|6111.66|6073.66|6111.19|6073.19|10
1609147830000|2020-12-28 09:30:30|6110.89|6072.89|6106.47|6068.47|6110.89|6072.89|6106.47|6068.47|10
1609147840000|2020-12-28 09:30:40|6105.99|6067.99|6104.59|6066.59|6105.99|6067.99|6104.59|6066.59|10
1609147850000|2020-12-28 09:30:50|6104.22|6066.22|6102|6064|6104.22|6066.22|6102|6064|10
1609147860000|2020-12-28 09:31:00|6102.16|6064.16|6105.87|6067.87|6105.87|6067.87|6101.92|6063.92|10
1609147870000|2020-12-28 09:31:10|6106.15|6068.15|6105.18|6067.18|6106.91|6068.91|6105.18|6067.18|10
1609147880000|2020-12-28 09:31:20|6105.09|6067.09|6104.95|6066.95|6105.4|6067.4|6104.61|6066.61|9
1609147890000|2020-12-28 09:31:30|6104.86|6066.86|6103.2|6065.2|6105.01|6067.01|6103.2|6065.2|9
1609147900000|2020-12-28 09:31:40|6103.25|6065.25|6102.25|6064.25|6103.25|6065.25|6101.39|6063.39|9
1609147910000|2020-12-28 09:31:50|6102.57|6064.57|6105.29|6067.29|6105.29|6067.29|6102.57|6064.57|10
1609147920000|2020-12-28 09:32:00|6105.28|6067.28|6105.54|6067.54|6105.54|6067.54|6104.99|6066.99|10
1609147930000|2020-12-28 09:32:10|6104.96|6066.96|6101.61|6063.61|6104.96|6066.96|6101.61|6063.61|10
1609147940000|2020-12-28 09:32:20|6100.67|6062.67|6098.42|6060.42|6100.7|6062.7|6098.42|6060.42|10
1609147950000|2020-12-28 09:32:30|6098.18|6060.18|6096.37|6058.37|6098.18|6060.18|6096.29|6058.29|10
1609147960000|2020-12-28 09:32:40|6096.83|6058.83|6097.39|6059.39|6097.39|6059.39|6096.29|6058.29|10
1609147970000|2020-12-28 09:32:50|6097.46|6059.46|6095.19|6057.19|6097.46|6059.46|6095.19|6057.19|9
1609147980000|2020-12-28 09:33:00|6094.94|6056.94|6093.48|6055.48|6095.3|6057.3|6093.48|6055.48|10
1609147990000|2020-12-28 09:33:10|6093.42|6055.42|6091.84|6053.84|6093.42|6055.42|6091.38|6053.38|10
1609148000000|2020-12-28 09:33:20|6092.04|6054.04|6092.59|6054.59|6092.65|6054.65|6091.93|6053.93|10
1609148010000|2020-12-28 09:33:30|6092.87|6054.87|6091.35|6053.35|6092.87|6054.87|6091.35|6053.35|10
1609148020000|2020-12-28 09:33:40|6090.71|6052.71|6088.14|6050.14|6090.71|6052.71|6088.14|6050.14|10
1609148030000|2020-12-28 09:33:50|6088.42|6050.42|6087.3|6049.3|6088.42|6050.42|6086.89|6048.89|10
1609148040000|2020-12-28 09:34:00|6087.73|6049.73|6090.1|6052.1|6090.1|6052.1|6087.73|6049.73|10
1609148050000|2020-12-28 09:34:10|6090.37|6052.37|6091.01|6053.01|6091.09|6053.09|6090.31|6052.31|10
1609148060000|2020-12-28 09:34:20|6090.84|6052.84|6087.79|6049.79|6090.84|6052.84|6087.79|6049.79|10
1609148070000|2020-12-28 09:34:30|6087.25|6049.25|6083.78|6045.78|6087.25|6049.25|6083.78|6045.78|10
1609148080000|2020-12-28 09:34:40|6083.43|6045.43|6081.54|6043.54|6083.43|6045.43|6081.54|6043.54|10
1609148090000|2020-12-28 09:34:50|6081.36|6043.36|6080.72|6042.72|6081.36|6043.36|6080.35|6042.35|10
1609148100000|2020-12-28 09:35:00|6080.81|6042.81|6083.91|6045.91|6083.96|6045.96|6080.79|6042.79|10
1609148110000|2020-12-28 09:35:10|6084.8|6046.8|6083.28|6045.28|6084.8|6046.8|6083.28|6045.28|8
1609148120000|2020-12-28 09:35:20|6083.46|6045.46|6083.9|6045.9|6084.1|6046.1|6083.46|6045.46|10
1609148130000|2020-12-28 09:35:30|6083.75|6045.75|6085.58|6047.58|6085.61|6047.61|6083.65|6045.65|10
1609148140000|2020-12-28 09:35:40|6086.02|6048.02|6084.91|6046.91|6086.1|6048.1|6084.83|6046.83|10
1609148150000|2020-12-28 09:35:50|6084.92|6046.92|6082.43|6044.43|6084.92|6046.92|6082.43|6044.43|10
1609148160000|2020-12-28 09:36:00|6081.99|6043.99|6080.38|6042.38|6081.99|6043.99|6080.38|6042.38|10
1609148170000|2020-12-28 09:36:10|6080.32|6042.32|6079.03|6041.03|6080.71|6042.71|6079.03|6041.03|10
1609148180000|2020-12-28 09:36:20|6079.19|6041.19|6082.25|6044.25|6082.25|6044.25|6079.19|6041.19|10
1609148190000|2020-12-28 09:36:30|6082.56|6044.56|6082.43|6044.43|6082.6|6044.6|6082.05|6044.05|10
1609148200000|2020-12-28 09:36:40|6082.18|6044.18|6080.69|6042.69|6082.18|6044.18|6080.69|6042.69|9
1609148210000|2020-12-28 09:36:50|6080.66|6042.66|6078.52|6040.52|6080.66|6042.66|6078.52|6040.52|10
1609148220000|2020-12-28 09:37:00|6079.02|6041.02|6079.24|6041.24|6079.24|6041.24|6078.74|6040.74|10
1609148230000|2020-12-28 09:37:10|6079.22|6041.22|6078.31|6040.31|6079.33|6041.33|6078.31|6040.31|10
1609148240000|2020-12-28 09:37:20|6077.98|6039.98|6077.82|6039.82|6078.3|6040.3|6077.76|6039.76|10
1609148250000|2020-12-28 09:37:30|6077.83|6039.83|6079.64|6041.64|6079.64|6041.64|6077.83|6039.83|10
1609148260000|2020-12-28 09:37:40|6079.74|6041.74|6081.59|6043.59|6081.59|6043.59|6079.74|6041.74|10
1609148270000|2020-12-28 09:37:50|6081.61|6043.61|6081.75|6043.75|6082.1|6044.1|6081.61|6043.61|10
1609148280000|2020-12-28 09:38:00|6081.73|6043.73|6080.26|6042.26|6081.73|6043.73|6080.23|6042.23|10
1609148290000|2020-12-28 09:38:10|6080.28|6042.28|6080.9|6042.9|6080.9|6042.9|6080.17|6042.17|10
1609148300000|2020-12-28 09:38:20|6080.81|6042.81|6082.47|6044.47|6082.55|6044.55|6080.81|6042.81|9
1609148310000|2020-12-28 09:38:30|6082.43|6044.43|6083.21|6045.21|6083.44|6045.44|6082.43|6044.43|9
1609148320000|2020-12-28 09:38:40|6083.37|6045.37|6085.83|6047.83|6085.83|6047.83|6083.37|6045.37|10
1609148330000|2020-12-28 09:38:50|6085.85|6047.85|6088.73|6050.73|6088.75|6050.75|6085.85|6047.85|10
1609148340000|2020-12-28 09:39:00|6088.81|6050.81|6086.25|6048.25|6088.82|6050.82|6086.25|6048.25|9
1609148350000|2020-12-28 09:39:10|6086.12|6048.12|6083.44|6045.44|6086.12|6048.12|6083.44|6045.44|10
1609148360000|2020-12-28 09:39:20|6083.36|6045.36|6083.41|6045.41|6083.41|6045.41|6082.26|6044.26|10
1609148370000|2020-12-28 09:39:30|6083.84|6045.84|6084.33|6046.33|6084.64|6046.64|6083.84|6045.84|10
1609148380000|2020-12-28 09:39:40|6084.21|6046.21|6085.2|6047.2|6085.2|6047.2|6083.66|6045.66|10
1609148390000|2020-12-28 09:39:50|6085.26|6047.26|6084.82|6046.82|6085.37|6047.37|6084.48|6046.48|10
1609148400000|2020-12-28 09:40:00|6084.81|6046.81|6084.03|6046.03|6084.98|6046.98|6084.03|6046.03|9
1609148410000|2020-12-28 09:40:10|6083.98|6045.98|6083.95|6045.95|6084.07|6046.07|6083.77|6045.77|10
1609148420000|2020-12-28 09:40:20|6083.94|6045.94|6082.17|6044.17|6083.94|6045.94|6082|6044|9
1609148430000|2020-12-28 09:40:30|6082.22|6044.22|6081.29|6043.29|6082.29|6044.29|6081.24|6043.24|10
1609148440000|2020-12-28 09:40:40|6081.48|6043.48|6079.26|6041.26|6081.5|6043.5|6079.26|6041.26|10
1609148450000|2020-12-28 09:40:50|6079.11|6041.11|6078.56|6040.56|6079.22|6041.22|6078.46|6040.46|10
1609148460000|2020-12-28 09:41:00|6079.19|6041.19|6081.44|6043.44|6081.91|6043.91|6079.19|6041.19|10
1609148470000|2020-12-28 09:41:10|6081.65|6043.65|6082.31|6044.31|6082.31|6044.31|6081.62|6043.62|10
1609148480000|2020-12-28 09:41:20|6082.48|6044.48|6084.08|6046.08|6084.08|6046.08|6082.48|6044.48|10
1609148490000|2020-12-28 09:41:30|6084.36|6046.36|6085.46|6047.46|6085.61|6047.61|6084.36|6046.36|8
1609148500000|2020-12-28 09:41:40|6085.71|6047.71|6090.19|6052.19|6090.19|6052.19|6085.71|6047.71|10
1609148510000|2020-12-28 09:41:50|6090.61|6052.61|6092.78|6054.78|6092.82|6054.82|6090.61|6052.61|10
1609148520000|2020-12-28 09:42:00|6092.88|6054.88|6095.51|6057.51|6095.56|6057.56|6092.82|6054.82|9
1609148530000|2020-12-28 09:42:10|6095.86|6057.86|6097.09|6059.09|6097.37|6059.37|6095.86|6057.86|10
1609148540000|2020-12-28 09:42:20|6096.83|6058.83|6097.34|6059.34|6097.34|6059.34|6096.83|6058.83|10
1609148550000|2020-12-28 09:42:30|6097.69|6059.69|6097.75|6059.75|6098.06|6060.06|6097.62|6059.62|9
1609148560000|2020-12-28 09:42:40|6097.42|6059.42|6095.86|6057.86|6097.42|6059.42|6095.86|6057.86|10
1609148570000|2020-12-28 09:42:50|6095.91|6057.91|6095.88|6057.88|6095.98|6057.98|6095.68|6057.68|10
1609148580000|2020-12-28 09:43:00|6095.81|6057.81|6098.8|6060.8|6098.8|6060.8|6095.78|6057.78|10
1609148590000|2020-12-28 09:43:10|6099.04|6061.04|6099.92|6061.92|6099.97|6061.97|6099.04|6061.04|10
1609148600000|2020-12-28 09:43:20|6099.95|6061.95|6102.46|6064.46|6102.46|6064.46|6099.95|6061.95|10
1609148610000|2020-12-28 09:43:30|6103.13|6065.13|6103.5|6065.5|6104.27|6066.27|6103.13|6065.13|10
1609148620000|2020-12-28 09:43:40|6103.41|6065.41|6102.94|6064.94|6103.87|6065.87|6102.94|6064.94|10
1609148630000|2020-12-28 09:43:50|6102.97|6064.97|6103.42|6065.42|6103.52|6065.52|6102.97|6064.97|9
1609148640000|2020-12-28 09:44:00|6103.61|6065.61|6105.01|6067.01|6105.01|6067.01|6103.61|6065.61|10
1609148650000|2020-12-28 09:44:10|6104.75|6066.75|6104.46|6066.46|6105.12|6067.12|6104.46|6066.46|9
1609148660000|2020-12-28 09:44:20|6104.64|6066.64|6104.59|6066.59|6104.74|6066.74|6104.37|6066.37|10
1609148670000|2020-12-28 09:44:30|6104.01|6066.01|6103.26|6065.26|6104.07|6066.07|6103.12|6065.12|9
1609148680000|2020-12-28 09:44:40|6103.23|6065.23|6103.98|6065.98|6104.05|6066.05|6103.23|6065.23|10
1609148690000|2020-12-28 09:44:50|6104.28|6066.28|6103.7|6065.7|6104.28|6066.28|6103.53|6065.53|10
1609148700000|2020-12-28 09:45:00|6103.75|6065.75|6101.59|6063.59|6103.83|6065.83|6101.59|6063.59|10
1609148710000|2020-12-28 09:45:10|6101.13|6063.13|6096.48|6058.48|6101.13|6063.13|6096.48|6058.48|9
1609148720000|2020-12-28 09:45:20|6096.22|6058.22|6095.64|6057.64|6096.49|6058.49|6095.64|6057.64|10
1609148730000|2020-12-28 09:45:30|6095.58|6057.58|6095.56|6057.56|6095.58|6057.58|6095.05|6057.05|10
1609148740000|2020-12-28 09:45:40|6095.72|6057.72|6097.39|6059.39|6097.52|6059.52|6095.72|6057.72|10
1609148750000|2020-12-28 09:45:50|6097.33|6059.33|6099.11|6061.11|6099.11|6061.11|6097.33|6059.33|10
1609148760000|2020-12-28 09:46:00|6099.49|6061.49|6099.9|6061.9|6100.16|6062.16|6099.49|6061.49|9
1609148770000|2020-12-28 09:46:10|6099.85|6061.85|6100.29|6062.29|6100.56|6062.56|6099.85|6061.85|10
1609148780000|2020-12-28 09:46:20|6100.07|6062.07|6100.08|6062.08|6100.29|6062.29|6099.4|6061.4|10
1609148790000|2020-12-28 09:46:30|6100.16|6062.16|6099.42|6061.42|6100.19|6062.19|6099.42|6061.42|10
1609148800000|2020-12-28 09:46:40|6099.52|6061.52|6098.89|6060.89|6099.52|6061.52|6098.8|6060.8|10
1609148810000|2020-12-28 09:46:50|6098.93|6060.93|6097.62|6059.62|6098.93|6060.93|6097.62|6059.62|10
1609148820000|2020-12-28 09:47:00|6097.67|6059.67|6096.25|6058.25|6097.67|6059.67|6096.25|6058.25|10
1609148830000|2020-12-28 09:47:10|6095.59|6057.59|6093.69|6055.69|6095.97|6057.97|6093.69|6055.69|10
1609148840000|2020-12-28 09:47:20|6093.22|6055.22|6089.42|6051.42|6093.22|6055.22|6089.07|6051.07|10
1609148850000|2020-12-28 09:47:30|6089.44|6051.44|6083.52|6045.52|6089.44|6051.44|6083.52|6045.52|10
1609148860000|2020-12-28 09:47:40|6082.92|6044.92|6081.58|6043.58|6082.92|6044.92|6081.58|6043.58|9
1609148870000|2020-12-28 09:47:50|6081.37|6043.37|6079.84|6041.84|6081.37|6043.37|6079.22|6041.22|10
1609148880000|2020-12-28 09:48:00|6079.94|6041.94|6079.38|6041.38|6080.32|6042.32|6079.38|6041.38|10
1609148890000|2020-12-28 09:48:10|6078.52|6040.52|6077.72|6039.72|6078.89|6040.89|6077.72|6039.72|10
1609148900000|2020-12-28 09:48:20|6077.97|6039.97|6081.22|6043.22|6081.22|6043.22|6077.84|6039.84|10
1609148910000|2020-12-28 09:48:30|6081.71|6043.71|6083.16|6045.16|6083.16|6045.16|6081.65|6043.65|10
1609148920000|2020-12-28 09:48:40|6083.28|6045.28|6082.17|6044.17|6083.56|6045.56|6082.17|6044.17|10
1609148930000|2020-12-28 09:48:50|6081.99|6043.99|6081.38|6043.38|6081.99|6043.99|6081.32|6043.32|10
1609148940000|2020-12-28 09:49:00|6081.35|6043.35|6081.01|6043.01|6081.35|6043.35|6080.4|6042.4|10
1609148950000|2020-12-28 09:49:10|6080.93|6042.93|6081.49|6043.49|6081.49|6043.49|6080.74|6042.74|10
1609148960000|2020-12-28 09:49:20|6081.47|6043.47|6081.63|6043.63|6081.72|6043.72|6081.3|6043.3|9
1609148970000|2020-12-28 09:49:30|6081.48|6043.48|6080.1|6042.1|6081.48|6043.48|6080.1|6042.1|10
1609148980000|2020-12-28 09:49:40|6079.88|6041.88|6079.15|6041.15|6079.88|6041.88|6078.72|6040.72|10
1609148990000|2020-12-28 09:49:50|6079.16|6041.16|6079.05|6041.05|6079.53|6041.53|6079.05|6041.05|10
1609149000000|2020-12-28 09:50:00|6078.96|6040.96|6079.21|6041.21|6079.26|6041.26|6078.89|6040.89|10
1609149010000|2020-12-28 09:50:10|6079.44|6041.44|6080.54|6042.54|6080.54|6042.54|6079.21|6041.21|10
1609149020000|2020-12-28 09:50:20|6080.72|6042.72|6081.51|6043.51|6081.51|6043.51|6080.72|6042.72|8
1609149030000|2020-12-28 09:50:30|6081.46|6043.46|6080.6|6042.6|6081.6|6043.6|6080.38|6042.38|10
1609149040000|2020-12-28 09:50:40|6080.66|6042.66|6079.62|6041.62|6080.66|6042.66|6079.53|6041.53|10
1609149050000|2020-12-28 09:50:50|6079.26|6041.26|6078.24|6040.24|6079.26|6041.26|6077.73|6039.73|10
1609149060000|2020-12-28 09:51:00|6077.82|6039.82|6076.01|6038.01|6077.82|6039.82|6076.01|6038.01|10
1609149070000|2020-12-28 09:51:10|6076.25|6038.25|6073.12|6035.12|6076.25|6038.25|6073.12|6035.12|10
1609149080000|2020-12-28 09:51:20|6072.65|6034.65|6071.1|6033.1|6072.65|6034.65|6071.1|6033.1|8
1609149090000|2020-12-28 09:51:30|6071.17|6033.17|6073.78|6035.78|6073.78|6035.78|6071.17|6033.17|10
1609149100000|2020-12-28 09:51:40|6074.3|6036.3|6075.66|6037.66|6075.75|6037.75|6074.3|6036.3|10
1609149110000|2020-12-28 09:51:50|6075.45|6037.45|6076.2|6038.2|6076.2|6038.2|6075.09|6037.09|10
1609149120000|2020-12-28 09:52:00|6076.12|6038.12|6077|6039|6077|6039|6076.08|6038.08|9
1609149130000|2020-12-28 09:52:10|6077.22|6039.22|6078.91|6040.91|6079.09|6041.09|6076.95|6038.95|10
1609149140000|2020-12-28 09:52:20|6078.77|6040.77|6078.28|6040.28|6078.77|6040.77|6078.15|6040.15|10
1609149150000|2020-12-28 09:52:30|6078.12|6040.12|6079.59|6041.59|6079.59|6041.59|6077.95|6039.95|10
1609149160000|2020-12-28 09:52:40|6079.48|6041.48|6080.07|6042.07|6080.11|6042.11|6079.48|6041.48|10
1609149170000|2020-12-28 09:52:50|6079.95|6041.95|6078.73|6040.73|6080.14|6042.14|6078.73|6040.73|10
1609149180000|2020-12-28 09:53:00|6078.57|6040.57|6077.92|6039.92|6078.57|6040.57|6077.92|6039.92|10
1609149190000|2020-12-28 09:53:10|6077.74|6039.74|6079.24|6041.24|6079.24|6041.24|6077.63|6039.63|10
1609149200000|2020-12-28 09:53:20|6079.34|6041.34|6082.04|6044.04|6082.04|6044.04|6079.34|6041.34|8
1609149210000|2020-12-28 09:53:30|6081.55|6043.55|6083.37|6045.37|6083.37|6045.37|6081.54|6043.54|10
1609149220000|2020-12-28 09:53:40|6083.25|6045.25|6082.83|6044.83|6083.25|6045.25|6082.79|6044.79|8
1609149230000|2020-12-28 09:53:50|6082.85|6044.85|6082.79|6044.79|6082.95|6044.95|6082.24|6044.24|10
1609149240000|2020-12-28 09:54:00|6082.87|6044.87|6082.65|6044.65|6082.87|6044.87|6082.21|6044.21|10
1609149250000|2020-12-28 09:54:10|6082.92|6044.92|6082.03|6044.03|6083.1|6045.1|6081.83|6043.83|10
1609149260000|2020-12-28 09:54:20|6082.4|6044.4|6082.87|6044.87|6083.19|6045.19|6082.4|6044.4|10
1609149270000|2020-12-28 09:54:30|6083.04|6045.04|6082.6|6044.6|6083.04|6045.04|6082.39|6044.39|9
1609149280000|2020-12-28 09:54:40|6082.78|6044.78|6083.07|6045.07|6083.13|6045.13|6082.63|6044.63|10
1609149290000|2020-12-28 09:54:50|6083.25|6045.25|6085.32|6047.32|6085.32|6047.32|6083.23|6045.23|10
1609149300000|2020-12-28 09:55:00|6085.81|6047.81|6085.91|6047.91|6086.49|6048.49|6085.48|6047.48|10
1609149310000|2020-12-28 09:55:10|6085.87|6047.87|6085.08|6047.08|6085.87|6047.87|6085.08|6047.08|10
1609149320000|2020-12-28 09:55:20|6085.15|6047.15|6084.29|6046.29|6085.18|6047.18|6084.24|6046.24|9
1609149330000|2020-12-28 09:55:30|6084.66|6046.66|6086.5|6048.5|6086.5|6048.5|6084.66|6046.66|10
1609149340000|2020-12-28 09:55:40|6086.68|6048.68|6087.5|6049.5|6087.5|6049.5|6086.68|6048.68|10
1609149350000|2020-12-28 09:55:50|6087.86|6049.86|6090.5|6052.5|6090.5|6052.5|6087.86|6049.86|10
1609149360000|2020-12-28 09:56:00|6091.11|6053.11|6092.01|6054.01|6093.07|6055.07|6091.11|6053.11|10
1609149370000|2020-12-28 09:56:10|6091.06|6053.06|6088.52|6050.52|6091.06|6053.06|6088.52|6050.52|10
1609149380000|2020-12-28 09:56:20|6088.64|6050.64|6086.8|6048.8|6088.64|6050.64|6086.8|6048.8|10
1609149390000|2020-12-28 09:56:30|6086.71|6048.71|6085.57|6047.57|6086.71|6048.71|6085.4|6047.4|10
1609149400000|2020-12-28 09:56:40|6085.4|6047.4|6085.29|6047.29|6085.4|6047.4|6085.04|6047.04|10
1609149410000|2020-12-28 09:56:50|6085.5|6047.5|6085.74|6047.74|6085.74|6047.74|6085.33|6047.33|10
1609149420000|2020-12-28 09:57:00|6085.59|6047.59|6086.52|6048.52|6086.52|6048.52|6085.59|6047.59|10
1609149430000|2020-12-28 09:57:10|6086.57|6048.57|6086.95|6048.95|6087.01|6049.01|6086.54|6048.54|9
1609149440000|2020-12-28 09:57:20|6086.84|6048.84|6086.22|6048.22|6087.14|6049.14|6086.22|6048.22|10
1609149450000|2020-12-28 09:57:30|6085.74|6047.74|6084.37|6046.37|6085.74|6047.74|6084.17|6046.17|10
1609149460000|2020-12-28 09:57:40|6084.18|6046.18|6083.75|6045.75|6084.18|6046.18|6083.67|6045.67|9
1609149470000|2020-12-28 09:57:50|6083.74|6045.74|6084.98|6046.98|6084.99|6046.99|6083.49|6045.49|10
1609149480000|2020-12-28 09:58:00|6085.16|6047.16|6084.67|6046.67|6085.16|6047.16|6084.65|6046.65|10
1609149490000|2020-12-28 09:58:10|6082.33|6044.33|6082.47|6044.47|6082.61|6044.61|6079.31|6041.31|10
1609149500000|2020-12-28 09:58:20|6082.57|6044.57|6085.35|6047.35|6085.35|6047.35|6082.57|6044.57|10
1609149510000|2020-12-28 09:58:30|6085.8|6047.8|6087.12|6049.12|6087.26|6049.26|6085.8|6047.8|9
1609149520000|2020-12-28 09:58:40|6087.19|6049.19|6087.72|6049.72|6088.27|6050.27|6087.19|6049.19|9
1609149530000|2020-12-28 09:58:50|6087.45|6049.45|6088.14|6050.14|6088.14|6050.14|6087.31|6049.31|10
1609149540000|2020-12-28 09:59:00|6088.53|6050.53|6091.84|6053.84|6091.84|6053.84|6088.53|6050.53|10
1609149550000|2020-12-28 09:59:10|6091.09|6053.09|6090.37|6052.37|6091.34|6053.34|6090.32|6052.32|9
1609149560000|2020-12-28 09:59:20|6090.2|6052.2|6089.97|6051.97|6090.2|6052.2|6089.73|6051.73|10
1609149570000|2020-12-28 09:59:30|6089.92|6051.92|6089.3|6051.3|6089.99|6051.99|6089.27|6051.27|10
1609149580000|2020-12-28 09:59:40|6089.29|6051.29|6087.46|6049.46|6089.29|6051.29|6087.24|6049.24|10
1609149590000|2020-12-28 09:59:50|6087.23|6049.23|6085.5|6047.5|6087.23|6049.23|6085.5|6047.5|9
1609149600000|2020-12-28 10:00:00|6085.36|6047.36|6083.41|6045.41|6085.36|6047.36|6083.2|6045.2|10
1609149610000|2020-12-28 10:00:10|6083.43|6045.43|6084.28|6046.28|6084.28|6046.28|6083.26|6045.26|10
1609149620000|2020-12-28 10:00:20|6084.38|6046.38|6088.68|6050.68|6088.68|6050.68|6084.38|6046.38|10
1609149630000|2020-12-28 10:00:30|6089.21|6051.21|6090.15|6052.15|6090.15|6052.15|6089.21|6051.21|10
1609149640000|2020-12-28 10:00:40|6090.2|6052.2|6090.56|6052.56|6090.72|6052.72|6090.2|6052.2|10
1609149650000|2020-12-28 10:00:50|6090.37|6052.37|6089.62|6051.62|6091.23|6053.23|6088.14|6050.14|10
1609149660000|2020-12-28 10:01:00|6089.51|6051.51|6088.41|6050.41|6089.51|6051.51|6087.61|6049.61|9
1609149670000|2020-12-28 10:01:10|6088.66|6050.66|6086.91|6048.91|6089.4|6051.4|6086.91|6048.91|10
1609149680000|2020-12-28 10:01:20|6086.74|6048.74|6085.7|6047.7|6088.39|6050.39|6085.7|6047.7|10
1609149690000|2020-12-28 10:01:30|6084.92|6046.92|6084.33|6046.33|6084.95|6046.95|6084.09|6046.09|10
1609149700000|2020-12-28 10:01:40|6084.61|6046.61|6084.33|6046.33|6084.75|6046.75|6083.89|6045.89|10
1609149710000|2020-12-28 10:01:50|6084.73|6046.73|6086.09|6048.09|6086.09|6048.09|6084.73|6046.73|9
1609149720000|2020-12-28 10:02:00|6086.02|6048.02|6085.39|6047.39|6086.02|6048.02|6085.24|6047.24|10
1609149730000|2020-12-28 10:02:10|6085.16|6047.16|6090.25|6052.25|6090.25|6052.25|6085.16|6047.16|10
1609149740000|2020-12-28 10:02:20|6090.44|6052.44|6090.53|6052.53|6091.34|6053.34|6090.44|6052.44|10
1609149750000|2020-12-28 10:02:30|6090.59|6052.59|6088.63|6050.63|6090.59|6052.59|6088.63|6050.63|10
1609149760000|2020-12-28 10:02:40|6088.33|6050.33|6087.92|6049.92|6088.45|6050.45|6087.65|6049.65|10
1609149770000|2020-12-28 10:02:50|6087.77|6049.77|6085.89|6047.89|6087.77|6049.77|6085.89|6047.89|10
1609149780000|2020-12-28 10:03:00|6085.13|6047.13|6083.97|6045.97|6085.13|6047.13|6082.25|6044.25|9
1609149790000|2020-12-28 10:03:10|6084.31|6046.31|6082.7|6044.7|6084.75|6046.75|6082.7|6044.7|10
1609149800000|2020-12-28 10:03:20|6082.45|6044.45|6080.37|6042.37|6082.45|6044.45|6080.37|6042.37|9
1609149810000|2020-12-28 10:03:30|6080.19|6042.19|6075.77|6037.77|6080.19|6042.19|6075.77|6037.77|10
1609149820000|2020-12-28 10:03:40|6074.32|6036.32|6070.41|6032.41|6074.32|6036.32|6070.41|6032.41|10
1609149830000|2020-12-28 10:03:50|6070.43|6032.43|6067.67|6029.67|6070.43|6032.43|6067.67|6029.67|10
1609149840000|2020-12-28 10:04:00|6067.07|6029.07|6069.71|6031.71|6069.71|6031.71|6066.81|6028.81|10
1609149850000|2020-12-28 10:04:10|6070.2|6032.2|6071.49|6033.49|6071.92|6033.92|6070.2|6032.2|10
1609149860000|2020-12-28 10:04:20|6071.23|6033.23|6069.5|6031.5|6071.42|6033.42|6069.5|6031.5|10
1609149870000|2020-12-28 10:04:30|6069.51|6031.51|6068.43|6030.43|6069.51|6031.51|6068.43|6030.43|10
1609149880000|2020-12-28 10:04:40|6068.24|6030.24|6065.43|6027.43|6068.25|6030.25|6065.43|6027.43|9
1609149890000|2020-12-28 10:04:50|6064.44|6026.44|6065.86|6027.86|6065.94|6027.94|6063.59|6025.59|9
1609149900000|2020-12-28 10:05:00|6065.58|6027.58|6066.62|6028.62|6066.92|6028.92|6065.5|6027.5|10
1609149910000|2020-12-28 10:05:10|6066.65|6028.65|6067.15|6029.15|6067.4|6029.4|6066.65|6028.65|10
1609149920000|2020-12-28 10:05:20|6067.35|6029.35|6064.93|6026.93|6067.35|6029.35|6064.93|6026.93|10
1609149930000|2020-12-28 10:05:30|6064.01|6026.01|6059.45|6021.45|6064.01|6026.01|6059.45|6021.45|10
1609149940000|2020-12-28 10:05:40|6059.55|6021.55|6060.09|6022.09|6060.7|6022.7|6059.22|6021.22|10
1609149950000|2020-12-28 10:05:50|6060.1|6022.1|6057.81|6019.81|6060.1|6022.1|6057.81|6019.81|10
1609149960000|2020-12-28 10:06:00|6056.36|6018.36|6057.05|6019.05|6057.05|6019.05|6055.74|6017.74|10
1609149970000|2020-12-28 10:06:10|6057.61|6019.61|6057.9|6019.9|6058.18|6020.18|6057.09|6019.09|10
1609149980000|2020-12-28 10:06:20|6058.1|6020.1|6055.73|6017.73|6058.1|6020.1|6055.73|6017.73|9
1609149990000|2020-12-28 10:06:30|6055.65|6017.65|6054.82|6016.82|6055.65|6017.65|6054.66|6016.66|10
1609150000000|2020-12-28 10:06:40|6056.45|6018.45|6057.16|6019.16|6058.09|6020.09|6056.45|6018.45|10
1609150010000|2020-12-28 10:06:50|6056.81|6018.81|6056.94|6018.94|6056.95|6018.95|6056.17|6018.17|9
1609150020000|2020-12-28 10:07:00|6057.44|6019.44|6059.06|6021.06|6059.06|6021.06|6057.43|6019.43|10
1609150030000|2020-12-28 10:07:10|6059.35|6021.35|6062.7|6024.7|6062.7|6024.7|6059.35|6021.35|10
1609150040000|2020-12-28 10:07:20|6062.73|6024.73|6062.95|6024.95|6063.37|6025.37|6062.68|6024.68|10
1609150050000|2020-12-28 10:07:30|6062.53|6024.53|6061.08|6023.08|6062.66|6024.66|6060.87|6022.87|10
1609150060000|2020-12-28 10:07:40|6061.1|6023.1|6059.83|6021.83|6061.1|6023.1|6059.77|6021.77|10
1609150070000|2020-12-28 10:07:50|6059.78|6021.78|6061.04|6023.04|6061.04|6023.04|6059.77|6021.77|10
1609150080000|2020-12-28 10:08:00|6061.38|6023.38|6063.11|6025.11|6063.11|6025.11|6061.38|6023.38|10
1609150090000|2020-12-28 10:08:10|6063.73|6025.73|6065.27|6027.27|6065.27|6027.27|6063.73|6025.73|10
1609150100000|2020-12-28 10:08:20|6065.63|6027.63|6069.07|6031.07|6069.07|6031.07|6065.63|6027.63|10
1609150110000|2020-12-28 10:08:30|6069.09|6031.09|6069.2|6031.2|6070.15|6032.15|6069.09|6031.09|10
1609150120000|2020-12-28 10:08:40|6069.21|6031.21|6071.81|6033.81|6071.81|6033.81|6069.21|6031.21|10
1609150130000|2020-12-28 10:08:50|6072.05|6034.05|6073.04|6035.04|6073.04|6035.04|6071.84|6033.84|10
1609150140000|2020-12-28 10:09:00|6072.95|6034.95|6073.65|6035.65|6074.15|6036.15|6072.95|6034.95|10
1609150150000|2020-12-28 10:09:10|6073.77|6035.77|6072.21|6034.21|6073.77|6035.77|6072.21|6034.21|10
1609150160000|2020-12-28 10:09:20|6072.24|6034.24|6071.56|6033.56|6072.25|6034.25|6071.45|6033.45|10
1609150170000|2020-12-28 10:09:30|6071.55|6033.55|6071.23|6033.23|6071.71|6033.71|6071.23|6033.23|10
1609150180000|2020-12-28 10:09:40|6071.33|6033.33|6072.53|6034.53|6072.53|6034.53|6071.1|6033.1|10
1609150190000|2020-12-28 10:09:50|6072.47|6034.47|6074.09|6036.09|6074.09|6036.09|6072.47|6034.47|10
1609150200000|2020-12-28 10:10:00|6074.01|6036.01|6075.86|6037.86|6076.01|6038.01|6073.96|6035.96|10
1609150210000|2020-12-28 10:10:10|6075.89|6037.89|6080.55|6042.55|6080.55|6042.55|6075.89|6037.89|10
1609150220000|2020-12-28 10:10:20|6080.62|6042.62|6083.66|6045.66|6083.72|6045.72|6080.62|6042.62|9
1609150230000|2020-12-28 10:10:30|6084.15|6046.15|6085.9|6047.9|6085.9|6047.9|6084.15|6046.15|10
1609150240000|2020-12-28 10:10:40|6086.22|6048.22|6088.1|6050.1|6088.1|6050.1|6086.22|6048.22|10
1609150250000|2020-12-28 10:10:50|6088.6|6050.6|6090.59|6052.59|6090.8|6052.8|6088.6|6050.6|10
1609150260000|2020-12-28 10:11:00|6090.88|6052.88|6089.65|6051.65|6091.36|6053.36|6089.65|6051.65|10
1609150270000|2020-12-28 10:11:10|6089.45|6051.45|6089.71|6051.71|6090.03|6052.03|6087.64|6049.64|10
1609150280000|2020-12-28 10:11:20|6090.04|6052.04|6091.28|6053.28|6092.1|6054.1|6090.04|6052.04|10
1609150290000|2020-12-28 10:11:30|6091.32|6053.32|6091.5|6053.5|6091.5|6053.5|6090.24|6052.24|10
1609150300000|2020-12-28 10:11:40|6091.69|6053.69|6092.9|6054.9|6092.9|6054.9|6091.69|6053.69|10
1609150310000|2020-12-28 10:11:50|6093.05|6055.05|6095.52|6057.52|6095.52|6057.52|6093.05|6055.05|10
1609150320000|2020-12-28 10:12:00|6095.03|6057.03|6096.01|6058.01|6096.08|6058.08|6093.7|6055.7|10
1609150330000|2020-12-28 10:12:10|6096|6058|6090.91|6052.91|6096|6058|6090.91|6052.91|10
1609150340000|2020-12-28 10:12:20|6089.92|6051.92|6089.89|6051.89|6090.68|6052.68|6089.89|6051.89|10
1609150350000|2020-12-28 10:12:30|6089.9|6051.9|6091.79|6053.79|6091.79|6053.79|6089.82|6051.82|10
1609150360000|2020-12-28 10:12:40|6092.08|6054.08|6093.52|6055.52|6094.16|6056.16|6092.08|6054.08|10
1609150370000|2020-12-28 10:12:50|6093.34|6055.34|6090.65|6052.65|6093.34|6055.34|6090.65|6052.65|10
1609150380000|2020-12-28 10:13:00|6090.76|6052.76|6091.19|6053.19|6091.19|6053.19|6090.56|6052.56|10
1609150390000|2020-12-28 10:13:10|6091.62|6053.62|6096.15|6058.15|6096.15|6058.15|6091.37|6053.37|10
1609150400000|2020-12-28 10:13:20|6096.27|6058.27|6095.8|6057.8|6097|6059|6095.8|6057.8|10
1609150410000|2020-12-28 10:13:30|6095.92|6057.92|6096.27|6058.27|6096.58|6058.58|6095.92|6057.92|9
1609150420000|2020-12-28 10:13:40|6096.21|6058.21|6096.16|6058.16|6096.39|6058.39|6095.89|6057.89|10
1609150430000|2020-12-28 10:13:50|6096.5|6058.5|6098.43|6060.43|6098.43|6060.43|6096.5|6058.5|10
1609150440000|2020-12-28 10:14:00|6098.83|6060.83|6097.66|6059.66|6100.08|6062.08|6097.66|6059.66|10
1609150450000|2020-12-28 10:14:10|6097.59|6059.59|6099.82|6061.82|6100.34|6062.34|6097.59|6059.59|10
1609150460000|2020-12-28 10:14:20|6099.64|6061.64|6098.49|6060.49|6099.64|6061.64|6098.49|6060.49|10
1609150470000|2020-12-28 10:14:30|6099.68|6061.68|6099.35|6061.35|6100.23|6062.23|6099.23|6061.23|10
1609150480000|2020-12-28 10:14:40|6099.66|6061.66|6099.14|6061.14|6099.72|6061.72|6099.14|6061.14|9
1609150490000|2020-12-28 10:14:50|6098.98|6060.98|6097.84|6059.84|6098.98|6060.98|6097.29|6059.29|10
1609150500000|2020-12-28 10:15:00|6097.85|6059.85|6099.84|6061.84|6099.84|6061.84|6097.85|6059.85|9
1609150510000|2020-12-28 10:15:10|6099.59|6061.59|6099.7|6061.7|6100.15|6062.15|6099.59|6061.59|10
1609150520000|2020-12-28 10:15:20|6099.57|6061.57|6099.23|6061.23|6099.57|6061.57|6099.23|6061.23|9
1609150530000|2020-12-28 10:15:30|6098.94|6060.94|6097.51|6059.51|6098.94|6060.94|6097.51|6059.51|10
1609150540000|2020-12-28 10:15:40|6096.88|6058.88|6095.51|6057.51|6096.88|6058.88|6095.51|6057.51|10
1609150550000|2020-12-28 10:15:50|6095.46|6057.46|6095.19|6057.19|6095.88|6057.88|6094.88|6056.88|10
1609150560000|2020-12-28 10:16:00|6095.53|6057.53|6098.07|6060.07|6098.07|6060.07|6095.53|6057.53|10
1609150570000|2020-12-28 10:16:10|6098.17|6060.17|6098.77|6060.77|6099.45|6061.45|6098.17|6060.17|10
1609150580000|2020-12-28 10:16:20|6098.66|6060.66|6098.58|6060.58|6099.15|6061.15|6098.51|6060.51|10
1609150590000|2020-12-28 10:16:30|6098.55|6060.55|6100.11|6062.11|6100.11|6062.11|6098.55|6060.55|10
1609150600000|2020-12-28 10:16:40|6100.4|6062.4|6103.12|6065.12|6103.12|6065.12|6100.4|6062.4|10
1609150610000|2020-12-28 10:16:50|6103.38|6065.38|6103.63|6065.63|6103.72|6065.72|6103.09|6065.09|9
1609150620000|2020-12-28 10:17:00|6103.74|6065.74|6104.35|6066.35|6104.35|6066.35|6103.74|6065.74|9
1609150630000|2020-12-28 10:17:10|6104.38|6066.38|6103.2|6065.2|6105.19|6067.19|6103.2|6065.2|10
1609150640000|2020-12-28 10:17:20|6102.36|6064.36|6100.11|6062.11|6102.61|6064.61|6099.8|6061.8|10
1609150650000|2020-12-28 10:17:30|6099.97|6061.97|6100.52|6062.52|6100.75|6062.75|6099.97|6061.97|10
1609150660000|2020-12-28 10:17:40|6100.63|6062.63|6101.47|6063.47|6101.47|6063.47|6100.41|6062.41|10
1609150670000|2020-12-28 10:17:50|6101.51|6063.51|6101.37|6063.37|6101.54|6063.54|6101.15|6063.15|10
1609150680000|2020-12-28 10:18:00|6101.32|6063.32|6099.83|6061.83|6101.4|6063.4|6099.74|6061.74|10
1609150690000|2020-12-28 10:18:10|6099.68|6061.68|6097.38|6059.38|6099.68|6061.68|6097.38|6059.38|9
1609150700000|2020-12-28 10:18:20|6096.97|6058.97|6095.38|6057.38|6096.97|6058.97|6095.02|6057.02|10
1609150710000|2020-12-28 10:18:30|6095.59|6057.59|6094.88|6056.88|6095.64|6057.64|6094.88|6056.88|10
1609150720000|2020-12-28 10:18:40|6095.02|6057.02|6094.83|6056.83|6095.89|6057.89|6094.83|6056.83|10
1609150730000|2020-12-28 10:18:50|6094.84|6056.84|6093.4|6055.4|6094.84|6056.84|6092.86|6054.86|10
1609150740000|2020-12-28 10:19:00|6093.29|6055.29|6092.33|6054.33|6093.29|6055.29|6092.22|6054.22|10
1609150750000|2020-12-28 10:19:10|6092.05|6054.05|6090.09|6052.09|6092.05|6054.05|6090.09|6052.09|10
1609150760000|2020-12-28 10:19:20|6090.16|6052.16|6088.89|6050.89|6090.16|6052.16|6088.89|6050.89|9
1609150770000|2020-12-28 10:19:30|6088.43|6050.43|6083.68|6045.68|6088.43|6050.43|6083.63|6045.63|10
1609150780000|2020-12-28 10:19:40|6083.31|6045.31|6083.87|6045.87|6083.87|6045.87|6082.76|6044.76|10
1609150790000|2020-12-28 10:19:50|6084.52|6046.52|6085.68|6047.68|6085.83|6047.83|6084.46|6046.46|10
1609150800000|2020-12-28 10:20:00|6085.65|6047.65|6088.4|6050.4|6088.4|6050.4|6085.65|6047.65|10
1609150810000|2020-12-28 10:20:10|6088.57|6050.57|6088.32|6050.32|6089.9|6051.9|6087.67|6049.67|10
1609150820000|2020-12-28 10:20:20|6087.52|6049.52|6087.02|6049.02|6087.55|6049.55|6087.02|6049.02|10
1609150830000|2020-12-28 10:20:30|6087.17|6049.17|6089.48|6051.48|6089.48|6051.48|6087.15|6049.15|10
1609150840000|2020-12-28 10:20:40|6089.6|6051.6|6092.05|6054.05|6092.05|6054.05|6089.55|6051.55|9
1609150850000|2020-12-28 10:20:50|6091.97|6053.97|6092.69|6054.69|6092.9|6054.9|6091.97|6053.97|9
1609150860000|2020-12-28 10:21:00|6092.59|6054.59|6092.95|6054.95|6093.31|6055.31|6092.59|6054.59|10
1609150870000|2020-12-28 10:21:10|6093.11|6055.11|6090.98|6052.98|6093.11|6055.11|6090.72|6052.72|10
1609150880000|2020-12-28 10:21:20|6090.63|6052.63|6093.46|6055.46|6093.51|6055.51|6090.63|6052.63|10
1609150890000|2020-12-28 10:21:30|6093.44|6055.44|6093.65|6055.65|6094.24|6056.24|6093.3|6055.3|10
1609150900000|2020-12-28 10:21:40|6094.1|6056.1|6096.98|6058.98|6096.98|6058.98|6094.1|6056.1|10
1609150910000|2020-12-28 10:21:50|6096.9|6058.9|6094.38|6056.38|6096.9|6058.9|6094.38|6056.38|10
1609150920000|2020-12-28 10:22:00|6094.31|6056.31|6092.22|6054.22|6094.32|6056.32|6092.22|6054.22|10
1609150930000|2020-12-28 10:22:10|6092.27|6054.27|6091.27|6053.27|6092.66|6054.66|6091.27|6053.27|10
1609150940000|2020-12-28 10:22:20|6090.92|6052.92|6088.66|6050.66|6090.92|6052.92|6088.6|6050.6|10
1609150950000|2020-12-28 10:22:30|6088.38|6050.38|6087.71|6049.71|6088.38|6050.38|6087.18|6049.18|10
1609150960000|2020-12-28 10:22:40|6087.51|6049.51|6089|6051|6089|6051|6087.51|6049.51|10
1609150970000|2020-12-28 10:22:50|6089.06|6051.06|6093.05|6055.05|6093.05|6055.05|6089.06|6051.06|10
1609150980000|2020-12-28 10:23:00|6093.44|6055.44|6096.35|6058.35|6096.35|6058.35|6093.44|6055.44|10
1609150990000|2020-12-28 10:23:10|6096.86|6058.86|6097.77|6059.77|6097.91|6059.91|6096.86|6058.86|10
1609151000000|2020-12-28 10:23:20|6097.95|6059.95|6098.49|6060.49|6098.71|6060.71|6097.95|6059.95|9
1609151010000|2020-12-28 10:23:30|6098.93|6060.93|6101.66|6063.66|6101.66|6063.66|6098.93|6060.93|10
1609151020000|2020-12-28 10:23:40|6101.47|6063.47|6100.16|6062.16|6101.47|6063.47|6100.02|6062.02|10
1609151030000|2020-12-28 10:23:50|6100.53|6062.53|6100.37|6062.37|6100.8|6062.8|6100.02|6062.02|10
1609151040000|2020-12-28 10:24:00|6100.35|6062.35|6096.14|6058.14|6100.35|6062.35|6096.14|6058.14|10
1609151050000|2020-12-28 10:24:10|6095.99|6057.99|6093.21|6055.21|6096.91|6058.91|6093.21|6055.21|10
1609151060000|2020-12-28 10:24:20|6092.65|6054.65|6088.07|6050.07|6092.65|6054.65|6088.07|6050.07|10
1609151070000|2020-12-28 10:24:30|6086.77|6048.77|6087.64|6049.64|6087.64|6049.64|6085.07|6047.07|10
1609151080000|2020-12-28 10:24:40|6087.78|6049.78|6091.67|6053.67|6091.67|6053.67|6087.78|6049.78|10
1609151090000|2020-12-28 10:24:50|6091.78|6053.78|6092.56|6054.56|6094|6056|6091.78|6053.78|10
1609151100000|2020-12-28 10:25:00|6091.69|6053.69|6092.93|6054.93|6092.93|6054.93|6091.41|6053.41|10
1609151110000|2020-12-28 10:25:10|6093.77|6055.77|6095.8|6057.8|6095.95|6057.95|6093.71|6055.71|10
1609151120000|2020-12-28 10:25:20|6096.6|6058.6|6095.05|6057.05|6098.01|6060.01|6095.05|6057.05|10
1609151130000|2020-12-28 10:25:30|6092.89|6054.89|6096.56|6058.56|6096.56|6058.56|6092.09|6054.09|10
1609151140000|2020-12-28 10:25:40|6097.08|6059.08|6097.67|6059.67|6098.27|6060.27|6096.98|6058.98|10
1609151150000|2020-12-28 10:25:50|6098.57|6060.57|6101.44|6063.44|6101.44|6063.44|6098.57|6060.57|10
1609151160000|2020-12-28 10:26:00|6101.89|6063.89|6104.67|6066.67|6104.67|6066.67|6101.89|6063.89|10
1609151170000|2020-12-28 10:26:10|6104.74|6066.74|6102.77|6064.77|6105.08|6067.08|6102.74|6064.74|10
1609151180000|2020-12-28 10:26:20|6103.39|6065.39|6101.68|6063.68|6103.39|6065.39|6101.68|6063.68|10
1609151190000|2020-12-28 10:26:30|6101.61|6063.61|6101.9|6063.9|6101.92|6063.92|6101.39|6063.39|9
1609151200000|2020-12-28 10:26:40|6101.86|6063.86|6102.28|6064.28|6102.28|6064.28|6101.64|6063.64|10
1609151210000|2020-12-28 10:26:50|6102.67|6064.67|6103.6|6065.6|6103.6|6065.6|6102.45|6064.45|10
1609151220000|2020-12-28 10:27:00|6104.95|6066.95|6108.56|6070.56|6108.56|6070.56|6104.95|6066.95|10
1609151230000|2020-12-28 10:27:10|6107.97|6069.97|6109.13|6071.13|6109.13|6071.13|6107.06|6069.06|10
1609151240000|2020-12-28 10:27:20|6109.26|6071.26|6108.94|6070.94|6109.36|6071.36|6107.63|6069.63|9
1609151250000|2020-12-28 10:27:30|6108.96|6070.96|6109.7|6071.7|6109.76|6071.76|6108.78|6070.78|10
1609151260000|2020-12-28 10:27:40|6109.9|6071.9|6112.07|6074.07|6112.07|6074.07|6109.9|6071.9|9
1609151270000|2020-12-28 10:27:50|6112.32|6074.32|6114.38|6076.38|6114.38|6076.38|6112.32|6074.32|10
1609151280000|2020-12-28 10:28:00|6114.44|6076.44|6116.73|6078.73|6117.08|6079.08|6114.44|6076.44|10
1609151290000|2020-12-28 10:28:10|6117.87|6079.87|6116.38|6078.38|6118.98|6080.98|6116.38|6078.38|10
1609151300000|2020-12-28 10:28:20|6115.93|6077.93|6116.15|6078.15|6116.61|6078.61|6113.52|6075.52|10
1609151310000|2020-12-28 10:28:30|6116.23|6078.23|6121.81|6083.81|6121.81|6083.81|6116.05|6078.05|10
1609151320000|2020-12-28 10:28:40|6121.98|6083.98|6121.52|6083.52|6122.03|6084.03|6120.87|6082.87|10
1609151330000|2020-12-28 10:28:50|6122.45|6084.45|6123.42|6085.42|6124.08|6086.08|6122.45|6084.45|10
1609151340000|2020-12-28 10:29:00|6123.28|6085.28|6123.82|6085.82|6124.11|6086.11|6123.28|6085.28|10
1609151350000|2020-12-28 10:29:10|6123.81|6085.81|6122.1|6084.1|6124.77|6086.77|6122.1|6084.1|10
1609151360000|2020-12-28 10:29:20|6121.7|6083.7|6118.47|6080.47|6121.7|6083.7|6118.33|6080.33|10
1609151370000|2020-12-28 10:29:30|6119.1|6081.1|6116.15|6078.15|6119.1|6081.1|6116.15|6078.15|10
1609151380000|2020-12-28 10:29:40|6116.78|6078.78|6114.89|6076.89|6116.78|6078.78|6114.2|6076.2|9
1609151390000|2020-12-28 10:29:50|6114.35|6076.35|6109.98|6071.98|6114.35|6076.35|6109.9|6071.9|10
1609151400000|2020-12-28 10:30:00|6109.81|6071.81|6108.18|6070.18|6110.02|6072.02|6108.16|6070.16|10
1609151410000|2020-12-28 10:30:10|6108.05|6070.05|6107.63|6069.63|6108.97|6070.97|6107.59|6069.59|10
1609151420000|2020-12-28 10:30:20|6107.37|6069.37|6107.68|6069.68|6107.68|6069.68|6107.1|6069.1|10
1609151430000|2020-12-28 10:30:30|6107.83|6069.83|6108.38|6070.38|6108.67|6070.67|6107.41|6069.41|10
1609151440000|2020-12-28 10:30:40|6108.16|6070.16|6099.71|6061.71|6108.21|6070.21|6099.71|6061.71|10
1609151450000|2020-12-28 10:30:50|6098.61|6060.61|6098.54|6060.54|6098.61|6060.61|6097.69|6059.69|10
1609151460000|2020-12-28 10:31:00|6098.7|6060.7|6097.25|6059.25|6098.7|6060.7|6097.25|6059.25|10
1609151470000|2020-12-28 10:31:10|6097.28|6059.28|6097.14|6059.14|6097.77|6059.77|6097.14|6059.14|10
1609151480000|2020-12-28 10:31:20|6097.13|6059.13|6097.28|6059.28|6097.4|6059.4|6096.27|6058.27|10
1609151490000|2020-12-28 10:31:30|6097.16|6059.16|6098.34|6060.34|6098.34|6060.34|6096.84|6058.84|10
1609151500000|2020-12-28 10:31:40|6098.15|6060.15|6102.53|6064.53|6102.53|6064.53|6098.14|6060.14|10
1609151510000|2020-12-28 10:31:50|6102.6|6064.6|6104.28|6066.28|6104.28|6066.28|6102.6|6064.6|10
1609151520000|2020-12-28 10:32:00|6104.31|6066.31|6107.61|6069.61|6107.61|6069.61|6104.31|6066.31|8
1609151530000|2020-12-28 10:32:10|6107.62|6069.62|6110.27|6072.27|6110.42|6072.42|6107.62|6069.62|10
1609151540000|2020-12-28 10:32:20|6110.52|6072.52|6120.34|6082.34|6120.34|6082.34|6110.52|6072.52|10
1609151550000|2020-12-28 10:32:30|6121.71|6083.71|6129.05|6091.05|6129.05|6091.05|6121.71|6083.71|10
1609151560000|2020-12-28 10:32:40|6129.62|6091.62|6128.71|6090.71|6131.3|6093.3|6128.71|6090.71|10
1609151570000|2020-12-28 10:32:50|6129.13|6091.13|6125.56|6087.56|6129.13|6091.13|6123.95|6085.95|10
1609151580000|2020-12-28 10:33:00|6124.47|6086.47|6124.05|6086.05|6125.38|6087.38|6123.82|6085.82|9
1609151590000|2020-12-28 10:33:10|6124.45|6086.45|6122.27|6084.27|6124.45|6086.45|6122.15|6084.15|10
1609151600000|2020-12-28 10:33:20|6122.28|6084.28|6121.71|6083.71|6122.52|6084.52|6121.47|6083.47|10
1609151610000|2020-12-28 10:33:30|6121.75|6083.75|6118.56|6080.56|6121.75|6083.75|6118.56|6080.56|10
1609151620000|2020-12-28 10:33:40|6118.33|6080.33|6119.5|6081.5|6119.5|6081.5|6117.98|6079.98|10
1609151630000|2020-12-28 10:33:50|6119.76|6081.76|6119.49|6081.49|6120.71|6082.71|6119.3|6081.3|10
1609151640000|2020-12-28 10:34:00|6119.03|6081.03|6117.76|6079.76|6119.1|6081.1|6117.76|6079.76|10
1609151650000|2020-12-28 10:34:10|6117.32|6079.32|6112.96|6074.96|6117.32|6079.32|6112.96|6074.96|10
1609151660000|2020-12-28 10:34:20|6112.05|6074.05|6107.78|6069.78|6112.05|6074.05|6107.78|6069.78|10
1609151670000|2020-12-28 10:34:30|6107.18|6069.18|6106.35|6068.35|6107.34|6069.34|6106.35|6068.35|10
1609151680000|2020-12-28 10:34:40|6106.24|6068.24|6102.96|6064.96|6106.24|6068.24|6102.76|6064.76|10
1609151690000|2020-12-28 10:34:50|6103.43|6065.43|6103.28|6065.28|6104.03|6066.03|6103.28|6065.28|10
1609151700000|2020-12-28 10:35:00|6103.38|6065.38|6101.49|6063.49|6103.56|6065.56|6101.09|6063.09|10
1609151710000|2020-12-28 10:35:10|6101.43|6063.43|6097.73|6059.73|6101.58|6063.58|6097.73|6059.73|10
1609151720000|2020-12-28 10:35:20|6097.7|6059.7|6099.09|6061.09|6099.09|6061.09|6097.7|6059.7|10
1609151730000|2020-12-28 10:35:30|6099.32|6061.32|6092.94|6054.94|6099.39|6061.39|6092.94|6054.94|10
1609151740000|2020-12-28 10:35:40|6093.47|6055.47|6087.47|6049.47|6093.47|6055.47|6087.19|6049.19|10
1609151750000|2020-12-28 10:35:50|6087.08|6049.08|6079.96|6041.96|6087.08|6049.08|6079.84|6041.84|10
1609151760000|2020-12-28 10:36:00|6080.02|6042.02|6078.85|6040.85|6080.02|6042.02|6078.39|6040.39|10
1609151770000|2020-12-28 10:36:10|6081|6043|6081.38|6043.38|6083.14|6045.14|6080.02|6042.02|10
1609151780000|2020-12-28 10:36:20|6081.01|6043.01|6075.96|6037.96|6081.01|6043.01|6075.96|6037.96|10
1609151790000|2020-12-28 10:36:30|6075.63|6037.63|6071.37|6033.37|6075.63|6037.63|6071.37|6033.37|10
1609151800000|2020-12-28 10:36:40|6070.64|6032.64|6066.49|6028.49|6070.64|6032.64|6066.19|6028.19|10
1609151810000|2020-12-28 10:36:50|6066.3|6028.3|6069.05|6031.05|6070.71|6032.71|6066.3|6028.3|10
1609151820000|2020-12-28 10:37:00|6068.61|6030.61|6068.59|6030.59|6068.61|6030.61|6067.78|6029.78|9
1609151830000|2020-12-28 10:37:10|6068.92|6030.92|6065.2|6027.2|6068.92|6030.92|6065.2|6027.2|10
1609151840000|2020-12-28 10:37:20|6064.76|6026.76|6066.91|6028.91|6067.18|6029.18|6064.76|6026.76|10
1609151850000|2020-12-28 10:37:30|6067.21|6029.21|6067.87|6029.87|6068.69|6030.69|6067.2|6029.2|10
1609151860000|2020-12-28 10:37:40|6064.98|6026.98|6066.74|6028.74|6068.1|6030.1|6064.98|6026.98|10
1609151870000|2020-12-28 10:37:50|6066.8|6028.8|6065.87|6027.87|6067.02|6029.02|6065.87|6027.87|10
1609151880000|2020-12-28 10:38:00|6065.98|6027.98|6068.73|6030.73|6068.73|6030.73|6065.61|6027.61|10
1609151890000|2020-12-28 10:38:10|6068.71|6030.71|6067.21|6029.21|6068.71|6030.71|6066.57|6028.57|10
1609151900000|2020-12-28 10:38:20|6067.08|6029.08|6064.42|6026.42|6067.08|6029.08|6063.99|6025.99|10
1609151910000|2020-12-28 10:38:30|6063.93|6025.93|6062.65|6024.65|6063.93|6025.93|6062.46|6024.46|10
1609151920000|2020-12-28 10:38:40|6062.88|6024.88|6062.27|6024.27|6062.93|6024.93|6062.27|6024.27|9
1609151930000|2020-12-28 10:38:50|6063.2|6025.2|6066.17|6028.17|6066.17|6028.17|6063.2|6025.2|10
1609151940000|2020-12-28 10:39:00|6066.41|6028.41|6065.26|6027.26|6066.56|6028.56|6065.26|6027.26|10
1609151950000|2020-12-28 10:39:10|6065.49|6027.49|6064.4|6026.4|6065.67|6027.67|6064.4|6026.4|10
1609151960000|2020-12-28 10:39:20|6064.39|6026.39|6063.94|6025.94|6064.52|6026.52|6063.77|6025.77|9
1609151970000|2020-12-28 10:39:30|6063.81|6025.81|6064.18|6026.18|6064.91|6026.91|6063.52|6025.52|9
1609151980000|2020-12-28 10:39:40|6064.25|6026.25|6063.06|6025.06|6064.25|6026.25|6062.87|6024.87|10
1609151990000|2020-12-28 10:39:50|6063.22|6025.22|6063.34|6025.34|6063.65|6025.65|6063.22|6025.22|9
1609152000000|2020-12-28 10:40:00|6063.01|6025.01|6061.9|6023.9|6063.62|6025.62|6061.9|6023.9|10
1609152010000|2020-12-28 10:40:10|6061.43|6023.43|6060.87|6022.87|6061.67|6023.67|6060.87|6022.87|8
1609152020000|2020-12-28 10:40:20|6060.82|6022.82|6057.44|6019.44|6060.82|6022.82|6057.44|6019.44|10
1609152030000|2020-12-28 10:40:30|6057.26|6019.26|6052.71|6014.71|6057.35|6019.35|6052.71|6014.71|9
1609152040000|2020-12-28 10:40:40|6052.49|6014.49|6050|6012|6052.49|6014.49|6049.11|6011.11|10
1609152050000|2020-12-28 10:40:50|6050.4|6012.4|6052.52|6014.52|6052.53|6014.53|6050.4|6012.4|9
1609152060000|2020-12-28 10:41:00|6053.19|6015.19|6055.18|6017.18|6055.34|6017.34|6053.19|6015.19|10
1609152070000|2020-12-28 10:41:10|6055.06|6017.06|6054.25|6016.25|6055.06|6017.06|6053.96|6015.96|10
1609152080000|2020-12-28 10:41:20|6054.3|6016.3|6055.2|6017.2|6055.2|6017.2|6054.16|6016.16|10
1609152090000|2020-12-28 10:41:30|6055.43|6017.43|6054.59|6016.59|6055.51|6017.51|6054.52|6016.52|10
1609152100000|2020-12-28 10:41:40|6054.4|6016.4|6054.6|6016.6|6054.6|6016.6|6053.81|6015.81|10
1609152110000|2020-12-28 10:41:50|6054.78|6016.78|6057.47|6019.47|6057.47|6019.47|6054.78|6016.78|10
1609152120000|2020-12-28 10:42:00|6057.39|6019.39|6054.23|6016.23|6057.39|6019.39|6054.23|6016.23|10
1609152130000|2020-12-28 10:42:10|6053.4|6015.4|6050.27|6012.27|6053.4|6015.4|6050.27|6012.27|10
1609152140000|2020-12-28 10:42:20|6050.07|6012.07|6049.41|6011.41|6050.07|6012.07|6049.41|6011.41|10
1609152150000|2020-12-28 10:42:30|6049.02|6011.02|6046.03|6008.03|6049.02|6011.02|6046.03|6008.03|10
1609152160000|2020-12-28 10:42:40|6045.34|6007.34|6043.39|6005.39|6046.01|6008.01|6043.15|6005.15|10
1609152170000|2020-12-28 10:42:50|6042.65|6004.65|6039.15|6001.15|6045.64|6007.64|6039.15|6001.15|10
1609152180000|2020-12-28 10:43:00|6038.59|6000.59|6038.48|6000.48|6039.46|6001.46|6038.23|6000.23|10
1609152190000|2020-12-28 10:43:10|6038.28|6000.28|6045.18|6007.18|6045.18|6007.18|6038.28|6000.28|10
1609152200000|2020-12-28 10:43:20|6045.49|6007.49|6050.71|6012.71|6050.71|6012.71|6045.39|6007.39|10
1609152210000|2020-12-28 10:43:30|6051.12|6013.12|6052.08|6014.08|6052.08|6014.08|6051.05|6013.05|10
1609152220000|2020-12-28 10:43:40|6052.22|6014.22|6055.5|6017.5|6055.5|6017.5|6052.22|6014.22|10
1609152230000|2020-12-28 10:43:50|6055.52|6017.52|6057.77|6019.77|6057.77|6019.77|6055.52|6017.52|10
1609152240000|2020-12-28 10:44:00|6058.03|6020.03|6062.59|6024.59|6062.59|6024.59|6058.03|6020.03|10
1609152250000|2020-12-28 10:44:10|6062.94|6024.94|6065.95|6027.95|6066.14|6028.14|6062.94|6024.94|10
1609152260000|2020-12-28 10:44:20|6065.51|6027.51|6064.96|6026.96|6065.74|6027.74|6064.96|6026.96|9
1609152270000|2020-12-28 10:44:30|6064.41|6026.41|6060.94|6022.94|6064.41|6026.41|6060.94|6022.94|10
1609152280000|2020-12-28 10:44:40|6060.98|6022.98|6063.3|6025.3|6063.3|6025.3|6060.98|6022.98|10
1609152290000|2020-12-28 10:44:50|6063.54|6025.54|6066.26|6028.26|6066.26|6028.26|6063.54|6025.54|10
1609152300000|2020-12-28 10:45:00|6066.54|6028.54|6069.77|6031.77|6069.77|6031.77|6066.54|6028.54|10
1609152310000|2020-12-28 10:45:10|6070.73|6032.73|6073.79|6035.79|6073.79|6035.79|6070.73|6032.73|10
1609152320000|2020-12-28 10:45:20|6073.44|6035.44|6074.21|6036.21|6074.31|6036.31|6073.22|6035.22|9
1609152330000|2020-12-28 10:45:30|6074.2|6036.2|6076.26|6038.26|6076.26|6038.26|6074.2|6036.2|10
1609152340000|2020-12-28 10:45:40|6076.55|6038.55|6078.71|6040.71|6078.71|6040.71|6076.55|6038.55|10
1609152350000|2020-12-28 10:45:50|6079.79|6041.79|6081.06|6043.06|6081.66|6043.66|6079.79|6041.79|10
1609152360000|2020-12-28 10:46:00|6080.81|6042.81|6081.37|6043.37|6081.66|6043.66|6080.81|6042.81|10
1609152370000|2020-12-28 10:46:10|6081.64|6043.64|6082.09|6044.09|6082.71|6044.71|6081.64|6043.64|10
1609152380000|2020-12-28 10:46:20|6081.49|6043.49|6078.79|6040.79|6081.49|6043.49|6078.79|6040.79|9
1609152390000|2020-12-28 10:46:30|6078.95|6040.95|6076.56|6038.56|6078.95|6040.95|6076.56|6038.56|10
1609152400000|2020-12-28 10:46:40|6076.18|6038.18|6077.21|6039.21|6077.21|6039.21|6075.98|6037.98|10
1609152410000|2020-12-28 10:46:50|6077.53|6039.53|6078.18|6040.18|6078.39|6040.39|6077.53|6039.53|9
1609152420000|2020-12-28 10:47:00|6078.05|6040.05|6080.79|6042.79|6080.79|6042.79|6078.05|6040.05|10
1609152430000|2020-12-28 10:47:10|6081.51|6043.51|6083.42|6045.42|6083.42|6045.42|6081.51|6043.51|10
1609152440000|2020-12-28 10:47:20|6083.34|6045.34|6084.26|6046.26|6084.53|6046.53|6083.24|6045.24|10
1609152450000|2020-12-28 10:47:30|6084.68|6046.68|6081.04|6043.04|6084.68|6046.68|6081.04|6043.04|10
1609152460000|2020-12-28 10:47:40|6080.62|6042.62|6080.56|6042.56|6080.8|6042.8|6080.38|6042.38|10
1609152470000|2020-12-28 10:47:50|6081.15|6043.15|6082.48|6044.48|6082.48|6044.48|6081.15|6043.15|10
1609152480000|2020-12-28 10:48:00|6082.3|6044.3|6086.12|6048.12|6086.12|6048.12|6082.3|6044.3|9
1609152490000|2020-12-28 10:48:10|6086.35|6048.35|6087.8|6049.8|6087.8|6049.8|6086.35|6048.35|9
1609152500000|2020-12-28 10:48:20|6087.98|6049.98|6090.46|6052.46|6090.46|6052.46|6087.98|6049.98|10
1609152510000|2020-12-28 10:48:30|6089.95|6051.95|6088.56|6050.56|6089.95|6051.95|6088.52|6050.52|9
1609152520000|2020-12-28 10:48:40|6088.68|6050.68|6086.37|6048.37|6088.96|6050.96|6086.11|6048.11|10
1609152530000|2020-12-28 10:48:50|6086.43|6048.43|6085.38|6047.38|6087.08|6049.08|6085.38|6047.38|10
1609152540000|2020-12-28 10:49:00|6086.07|6048.07|6087|6049|6087|6049|6085.75|6047.75|9
1609152550000|2020-12-28 10:49:10|6087.02|6049.02|6088.58|6050.58|6088.95|6050.95|6087.02|6049.02|10
1609152560000|2020-12-28 10:49:20|6088.16|6050.16|6088.73|6050.73|6088.76|6050.76|6087.72|6049.72|8
1609152570000|2020-12-28 10:49:30|6088.67|6050.67|6089.19|6051.19|6089.19|6051.19|6088.41|6050.41|10
1609152580000|2020-12-28 10:49:40|6089.29|6051.29|6088.5|6050.5|6089.29|6051.29|6088.5|6050.5|10
1609152590000|2020-12-28 10:49:50|6088.53|6050.53|6089.74|6051.74|6089.74|6051.74|6088.41|6050.41|10
1609152600000|2020-12-28 10:50:00|6089.54|6051.54|6092.94|6054.94|6092.94|6054.94|6089.54|6051.54|10
1609152610000|2020-12-28 10:50:10|6093.74|6055.74|6093.77|6055.77|6094.93|6056.93|6092.83|6054.83|10
1609152620000|2020-12-28 10:50:20|6093.56|6055.56|6091.67|6053.67|6093.56|6055.56|6091.62|6053.62|10
1609152630000|2020-12-28 10:50:30|6090.98|6052.98|6090.13|6052.13|6090.98|6052.98|6089.34|6051.34|9
1609152640000|2020-12-28 10:50:40|6090.74|6052.74|6091.99|6053.99|6091.99|6053.99|6090.6|6052.6|10
1609152650000|2020-12-28 10:50:50|6092.05|6054.05|6092.39|6054.39|6092.39|6054.39|6091.57|6053.57|9
1609152660000|2020-12-28 10:51:00|6092.43|6054.43|6094.2|6056.2|6094.2|6056.2|6092.43|6054.43|10
1609152670000|2020-12-28 10:51:10|6094.36|6056.36|6095.1|6057.1|6096|6058|6094.36|6056.36|10
1609152680000|2020-12-28 10:51:20|6095.42|6057.42|6092.61|6054.61|6095.7|6057.7|6092.61|6054.61|10
1609152690000|2020-12-28 10:51:30|6091.83|6053.83|6088.32|6050.32|6091.83|6053.83|6088.32|6050.32|10
1609152700000|2020-12-28 10:51:40|6088.05|6050.05|6085.44|6047.44|6088.07|6050.07|6085.16|6047.16|10
1609152710000|2020-12-28 10:51:50|6085.84|6047.84|6085.6|6047.6|6086.32|6048.32|6085.36|6047.36|10
1609152720000|2020-12-28 10:52:00|6085.99|6047.99|6086.43|6048.43|6086.77|6048.77|6085.99|6047.99|10
1609152730000|2020-12-28 10:52:10|6085.97|6047.97|6086.22|6048.22|6086.22|6048.22|6085.44|6047.44|9
1609152740000|2020-12-28 10:52:20|6086.85|6048.85|6088.3|6050.3|6088.32|6050.32|6086.66|6048.66|10
1609152750000|2020-12-28 10:52:30|6088.24|6050.24|6089.07|6051.07|6089.07|6051.07|6088.24|6050.24|10
1609152760000|2020-12-28 10:52:40|6088.96|6050.96|6088.75|6050.75|6089.41|6051.41|6088.75|6050.75|9
1609152770000|2020-12-28 10:52:50|6088.64|6050.64|6088.31|6050.31|6088.64|6050.64|6088.19|6050.19|10
1609152780000|2020-12-28 10:53:00|6088.05|6050.05|6088.18|6050.18|6088.47|6050.47|6087.9|6049.9|10
1609152790000|2020-12-28 10:53:10|6088.32|6050.32|6089.39|6051.39|6089.39|6051.39|6088.21|6050.21|10
1609152800000|2020-12-28 10:53:20|6089.27|6051.27|6086.45|6048.45|6089.27|6051.27|6086.45|6048.45|10
1609152810000|2020-12-28 10:53:30|6086.24|6048.24|6080.48|6042.48|6086.24|6048.24|6080.18|6042.18|10
1609152820000|2020-12-28 10:53:40|6080.66|6042.66|6082.2|6044.2|6082.68|6044.68|6080.66|6042.66|10
1609152830000|2020-12-28 10:53:50|6082.01|6044.01|6078.2|6040.2|6082.01|6044.01|6078.2|6040.2|10
1609152840000|2020-12-28 10:54:00|6077.21|6039.21|6075.57|6037.57|6077.21|6039.21|6075.57|6037.57|10
1609152850000|2020-12-28 10:54:10|6075.26|6037.26|6071.31|6033.31|6075.26|6037.26|6071.31|6033.31|10
1609152860000|2020-12-28 10:54:20|6070.31|6032.31|6068.47|6030.47|6070.31|6032.31|6067.85|6029.85|10
1609152870000|2020-12-28 10:54:30|6068.68|6030.68|6067.64|6029.64|6068.68|6030.68|6067.64|6029.64|10
1609152880000|2020-12-28 10:54:40|6067.48|6029.48|6069.94|6031.94|6069.94|6031.94|6067.48|6029.48|10
1609152890000|2020-12-28 10:54:50|6069.77|6031.77|6072.82|6034.82|6073.22|6035.22|6069.77|6031.77|10
1609152900000|2020-12-28 10:55:00|6072.13|6034.13|6072.53|6034.53|6072.53|6034.53|6071.63|6033.63|10
1609152910000|2020-12-28 10:55:10|6072.52|6034.52|6074.96|6036.96|6075.04|6037.04|6072.46|6034.46|10
1609152920000|2020-12-28 10:55:20|6074.89|6036.89|6074.2|6036.2|6075.34|6037.34|6073.96|6035.96|10
1609152930000|2020-12-28 10:55:30|6074.07|6036.07|6074.7|6036.7|6074.7|6036.7|6073.48|6035.48|10
1609152940000|2020-12-28 10:55:40|6075.12|6037.12|6077.51|6039.51|6077.51|6039.51|6075.12|6037.12|10
1609152950000|2020-12-28 10:55:50|6077.63|6039.63|6078.73|6040.73|6078.73|6040.73|6077.63|6039.63|10
1609152960000|2020-12-28 10:56:00|6078.62|6040.62|6078.91|6040.91|6078.91|6040.91|6078.53|6040.53|10
1609152970000|2020-12-28 10:56:10|6079.01|6041.01|6081.33|6043.33|6081.33|6043.33|6078.85|6040.85|10
1609152980000|2020-12-28 10:56:20|6081.61|6043.61|6080.67|6042.67|6082.22|6044.22|6080.67|6042.67|10
1609152990000|2020-12-28 10:56:30|6079.93|6041.93|6077.7|6039.7|6079.93|6041.93|6077.7|6039.7|10
1609153000000|2020-12-28 10:56:40|6077.19|6039.19|6076.66|6038.66|6078.19|6040.19|6076.66|6038.66|10
1609153010000|2020-12-28 10:56:50|6076.74|6038.74|6077.11|6039.11|6077.11|6039.11|6076.28|6038.28|10
1609153020000|2020-12-28 10:57:00|6077.27|6039.27|6079.11|6041.11|6079.3|6041.3|6077.27|6039.27|10
1609153030000|2020-12-28 10:57:10|6078.75|6040.75|6080.38|6042.38|6080.38|6042.38|6078.75|6040.75|10
1609153040000|2020-12-28 10:57:20|6080.78|6042.78|6082.55|6044.55|6082.55|6044.55|6080.78|6042.78|10
1609153050000|2020-12-28 10:57:30|6082.3|6044.3|6082.83|6044.83|6083.21|6045.21|6082.3|6044.3|10
1609153060000|2020-12-28 10:57:40|6083.3|6045.3|6083.33|6045.33|6084.12|6046.12|6083.24|6045.24|10
1609153070000|2020-12-28 10:57:50|6083.35|6045.35|6083.48|6045.48|6084.49|6046.49|6083.35|6045.35|10
1609153080000|2020-12-28 10:58:00|6083.24|6045.24|6086.14|6048.14|6086.14|6048.14|6083.24|6045.24|9
1609153090000|2020-12-28 10:58:10|6086.97|6048.97|6088.6|6050.6|6088.85|6050.85|6086.97|6048.97|9
1609153100000|2020-12-28 10:58:20|6088.83|6050.83|6086.78|6048.78|6088.83|6050.83|6086.78|6048.78|10
1609153110000|2020-12-28 10:58:30|6086.98|6048.98|6086.99|6048.99|6086.99|6048.99|6086.5|6048.5|10
1609153120000|2020-12-28 10:58:40|6087.26|6049.26|6087.71|6049.71|6087.79|6049.79|6087.26|6049.26|10
1609153130000|2020-12-28 10:58:50|6087.61|6049.61|6091.93|6053.93|6092.11|6054.11|6087.61|6049.61|9
1609153140000|2020-12-28 10:59:00|6092.21|6054.21|6090.25|6052.25|6092.38|6054.38|6090.25|6052.25|9
1609153150000|2020-12-28 10:59:10|6090.21|6052.21|6088.21|6050.21|6090.45|6052.45|6088.21|6050.21|10
1609153160000|2020-12-28 10:59:20|6088.09|6050.09|6088.22|6050.22|6088.22|6050.22|6087.22|6049.22|10
1609153170000|2020-12-28 10:59:30|6088|6050|6087.81|6049.81|6088|6050|6087.36|6049.36|10
1609153180000|2020-12-28 10:59:40|6087.49|6049.49|6089.42|6051.42|6089.42|6051.42|6087.32|6049.32|10
1609153190000|2020-12-28 10:59:50|6090.18|6052.18|6089.09|6051.09|6090.18|6052.18|6088.87|6050.87|10
1609153200000|2020-12-28 11:00:00|6088.8|6050.8|6087.27|6049.27|6088.8|6050.8|6087|6049|10
1609153210000|2020-12-28 11:00:10|6087.42|6049.42|6087.18|6049.18|6087.55|6049.55|6085.9|6047.9|9
1609153220000|2020-12-28 11:00:20|6086.55|6048.55|6088.33|6050.33|6088.33|6050.33|6086.55|6048.55|10
1609153230000|2020-12-28 11:00:30|6088.21|6050.21|6088.89|6050.89|6088.89|6050.89|6087.89|6049.89|10
1609153240000|2020-12-28 11:00:40|6088.94|6050.94|6090.3|6052.3|6090.3|6052.3|6088.94|6050.94|10
1609153250000|2020-12-28 11:00:50|6090.42|6052.42|6092.85|6054.85|6092.85|6054.85|6090.42|6052.42|10
1609153260000|2020-12-28 11:01:00|6093.05|6055.05|6093.08|6055.08|6093.16|6055.16|6092.82|6054.82|10
1609153270000|2020-12-28 11:01:10|6093.17|6055.17|6094.38|6056.38|6094.44|6056.44|6093.17|6055.17|10
1609153280000|2020-12-28 11:01:20|6094.75|6056.75|6095.47|6057.47|6095.84|6057.84|6094.7|6056.7|10
1609153290000|2020-12-28 11:01:30|6095.74|6057.74|6097.12|6059.12|6097.12|6059.12|6095.74|6057.74|10
1609153300000|2020-12-28 11:01:40|6097.1|6059.1|6098.07|6060.07|6098.09|6060.09|6097.1|6059.1|10
1609153310000|2020-12-28 11:01:50|6098.14|6060.14|6098.93|6060.93|6099.18|6061.18|6098.14|6060.14|10
1609153320000|2020-12-28 11:02:00|6098.99|6060.99|6099.1|6061.1|6099.28|6061.28|6098.78|6060.78|10
1609153330000|2020-12-28 11:02:10|6098.93|6060.93|6099.48|6061.48|6099.48|6061.48|6098.9|6060.9|9
1609153340000|2020-12-28 11:02:20|6099.43|6061.43|6099.43|6061.43|6099.49|6061.49|6098.67|6060.67|10
1609153350000|2020-12-28 11:02:30|6099.48|6061.48|6100.99|6062.99|6101.17|6063.17|6099.48|6061.48|10
1609153360000|2020-12-28 11:02:40|6100.58|6062.58|6099.85|6061.85|6100.74|6062.74|6099.85|6061.85|10
1609153370000|2020-12-28 11:02:50|6099.89|6061.89|6099.01|6061.01|6099.9|6061.9|6098.71|6060.71|10
1609153380000|2020-12-28 11:03:00|6099.11|6061.11|6098.92|6060.92|6099.14|6061.14|6098.7|6060.7|10
1609153390000|2020-12-28 11:03:10|6099.29|6061.29|6099.66|6061.66|6099.98|6061.98|6099.29|6061.29|10
1609153400000|2020-12-28 11:03:20|6099.91|6061.91|6099.55|6061.55|6100.11|6062.11|6099.36|6061.36|10
1609153410000|2020-12-28 11:03:30|6099.37|6061.37|6098.67|6060.67|6099.37|6061.37|6098.64|6060.64|10
1609153420000|2020-12-28 11:03:40|6098.57|6060.57|6101.09|6063.09|6101.09|6063.09|6098.49|6060.49|10
1609153430000|2020-12-28 11:03:50|6101.55|6063.55|6099.88|6061.88|6102.39|6064.39|6099.88|6061.88|10
1609153440000|2020-12-28 11:04:00|6099.19|6061.19|6093.78|6055.78|6099.19|6061.19|6093.78|6055.78|10
1609153450000|2020-12-28 11:04:10|6092.78|6054.78|6090.4|6052.4|6092.78|6054.78|6090.4|6052.4|10
1609153460000|2020-12-28 11:04:20|6090.27|6052.27|6090.41|6052.41|6090.41|6052.41|6089.48|6051.48|10
1609153470000|2020-12-28 11:04:30|6090.33|6052.33|6088.49|6050.49|6090.33|6052.33|6088.49|6050.49|10
1609153480000|2020-12-28 11:04:40|6088.36|6050.36|6087.49|6049.49|6088.52|6050.52|6087.49|6049.49|10
1609153490000|2020-12-28 11:04:50|6087.58|6049.58|6087.8|6049.8|6087.8|6049.8|6087.33|6049.33|9
1609153500000|2020-12-28 11:05:00|6087.74|6049.74|6089.56|6051.56|6089.56|6051.56|6087.69|6049.69|10
1609153510000|2020-12-28 11:05:10|6089.69|6051.69|6091.34|6053.34|6091.34|6053.34|6089.53|6051.53|10
1609153520000|2020-12-28 11:05:20|6092.08|6054.08|6094.47|6056.47|6094.47|6056.47|6092.06|6054.06|10
1609153530000|2020-12-28 11:05:30|6095.28|6057.28|6097.03|6059.03|6097.39|6059.39|6095.28|6057.28|10
1609153540000|2020-12-28 11:05:40|6097.08|6059.08|6098.73|6060.73|6098.73|6060.73|6097.08|6059.08|10
1609153550000|2020-12-28 11:05:50|6098.9|6060.9|6102.19|6064.19|6102.19|6064.19|6098.9|6060.9|10
1609153560000|2020-12-28 11:06:00|6104.39|6066.39|6109.04|6071.04|6109.04|6071.04|6104.39|6066.39|10
1609153570000|2020-12-28 11:06:10|6108.79|6070.79|6113.64|6075.64|6113.64|6075.64|6108.79|6070.79|10
1609153580000|2020-12-28 11:06:20|6114.16|6076.16|6117.33|6079.33|6117.33|6079.33|6114.16|6076.16|10
1609153590000|2020-12-28 11:06:30|6117.16|6079.16|6119.1|6081.1|6119.1|6081.1|6117.16|6079.16|9
1609153600000|2020-12-28 11:06:40|6119.39|6081.39|6121.17|6083.17|6121.17|6083.17|6119.36|6081.36|10
1609153610000|2020-12-28 11:06:50|6121.2|6083.2|6114.35|6076.35|6121.2|6083.2|6114.35|6076.35|10
1609153620000|2020-12-28 11:07:00|6114.31|6076.31|6114.74|6076.74|6115.34|6077.34|6113.92|6075.92|10
1609153630000|2020-12-28 11:07:10|6114.95|6076.95|6117.2|6079.2|6117.2|6079.2|6114.95|6076.95|10
1609153640000|2020-12-28 11:07:20|6117.37|6079.37|6119.28|6081.28|6119.28|6081.28|6117.37|6079.37|8
1609153650000|2020-12-28 11:07:30|6119.36|6081.36|6120.57|6082.57|6120.95|6082.95|6119.36|6081.36|10
1609153660000|2020-12-28 11:07:40|6120.46|6082.46|6119.91|6081.91|6120.53|6082.53|6119.66|6081.66|10
1609153670000|2020-12-28 11:07:50|6120.06|6082.06|6122.43|6084.43|6122.43|6084.43|6119.98|6081.98|10
1609153680000|2020-12-28 11:08:00|6122.89|6084.89|6124.82|6086.82|6125.07|6087.07|6122.89|6084.89|9
1609153690000|2020-12-28 11:08:10|6124.98|6086.98|6127|6089|6127|6089|6124.98|6086.98|10
1609153700000|2020-12-28 11:08:20|6126.81|6088.81|6122.19|6084.19|6126.81|6088.81|6122.19|6084.19|10
1609153710000|2020-12-28 11:08:30|6121.52|6083.52|6119.21|6081.21|6121.52|6083.52|6119.19|6081.19|8
1609153720000|2020-12-28 11:08:40|6117.43|6079.43|6115.2|6077.2|6117.43|6079.43|6115|6077|9
1609153730000|2020-12-28 11:08:50|6115.42|6077.42|6119.17|6081.17|6119.17|6081.17|6115.24|6077.24|10
1609153740000|2020-12-28 11:09:00|6120.32|6082.32|6123.43|6085.43|6124.81|6086.81|6120.32|6082.32|10
1609153750000|2020-12-28 11:09:10|6123.2|6085.2|6122.32|6084.32|6123.2|6085.2|6122.19|6084.19|10
1609153760000|2020-12-28 11:09:20|6122.36|6084.36|6124.56|6086.56|6124.96|6086.96|6122.36|6084.36|10
1609153770000|2020-12-28 11:09:30|6124.13|6086.13|6122.32|6084.32|6124.13|6086.13|6122.14|6084.14|10
1609153780000|2020-12-28 11:09:40|6122.03|6084.03|6121.99|6083.99|6122.18|6084.18|6120.9|6082.9|10
1609153790000|2020-12-28 11:09:50|6122.32|6084.32|6120.93|6082.93|6123.05|6085.05|6120.93|6082.93|10
1609153800000|2020-12-28 11:10:00|6120.79|6082.79|6121.76|6083.76|6122.57|6084.57|6120.63|6082.63|9
1609153810000|2020-12-28 11:10:10|6122.46|6084.46|6121.6|6083.6|6123.76|6085.76|6121.6|6083.6|10
1609153820000|2020-12-28 11:10:20|6121.82|6083.82|6120.67|6082.67|6121.82|6083.82|6120.22|6082.22|10
1609153830000|2020-12-28 11:10:30|6121.04|6083.04|6122.19|6084.19|6122.71|6084.71|6121.04|6083.04|9
1609153840000|2020-12-28 11:10:40|6121.62|6083.62|6119.56|6081.56|6121.62|6083.62|6119.48|6081.48|10
1609153850000|2020-12-28 11:10:50|6119.28|6081.28|6120.06|6082.06|6120.06|6082.06|6119.16|6081.16|10
1609153860000|2020-12-28 11:11:00|6120.33|6082.33|6119.95|6081.95|6120.44|6082.44|6119.88|6081.88|10
1609153870000|2020-12-28 11:11:10|6119.87|6081.87|6119.3|6081.3|6120.24|6082.24|6119.16|6081.16|10
1609153880000|2020-12-28 11:11:20|6119.25|6081.25|6118.74|6080.74|6119.32|6081.32|6118.74|6080.74|10
1609153890000|2020-12-28 11:11:30|6118.62|6080.62|6117.91|6079.91|6118.63|6080.63|6117.85|6079.85|9
1609153900000|2020-12-28 11:11:40|6118.51|6080.51|6119.04|6081.04|6119.14|6081.14|6118.5|6080.5|10
1609153910000|2020-12-28 11:11:50|6119.01|6081.01|6118.74|6080.74|6119.15|6081.15|6118.66|6080.66|10
1609153920000|2020-12-28 11:12:00|6118.95|6080.95|6119.14|6081.14|6119.14|6081.14|6118.54|6080.54|10
1609153930000|2020-12-28 11:12:10|6119.15|6081.15|6118.68|6080.68|6119.34|6081.34|6118.68|6080.68|10
1609153940000|2020-12-28 11:12:20|6118.78|6080.78|6118.62|6080.62|6118.87|6080.87|6118.6|6080.6|10
1609153950000|2020-12-28 11:12:30|6118.58|6080.58|6119.15|6081.15|6119.17|6081.17|6118.3|6080.3|10
1609153960000|2020-12-28 11:12:40|6119.22|6081.22|6117.64|6079.64|6119.46|6081.46|6117.64|6079.64|10
1609153970000|2020-12-28 11:12:50|6117.3|6079.3|6115.13|6077.13|6117.3|6079.3|6115.13|6077.13|9
1609153980000|2020-12-28 11:13:00|6115.22|6077.22|6113.87|6075.87|6115.22|6077.22|6113.87|6075.87|10
1609153990000|2020-12-28 11:13:10|6113.58|6075.58|6115.22|6077.22|6115.22|6077.22|6113.46|6075.46|10
1609154000000|2020-12-28 11:13:20|6115.27|6077.27|6117.54|6079.54|6117.54|6079.54|6115.27|6077.27|10
1609154010000|2020-12-28 11:13:30|6117.99|6079.99|6117.92|6079.92|6118.79|6080.79|6117.86|6079.86|10
1609154020000|2020-12-28 11:13:40|6117.91|6079.91|6118.38|6080.38|6118.66|6080.66|6117.91|6079.91|10
1609154030000|2020-12-28 11:13:50|6118.31|6080.31|6119.08|6081.08|6119.08|6081.08|6118.31|6080.31|10
1609154040000|2020-12-28 11:14:00|6118.84|6080.84|6117.88|6079.88|6118.84|6080.84|6117.88|6079.88|10
1609154050000|2020-12-28 11:14:10|6117.59|6079.59|6117.85|6079.85|6118.05|6080.05|6117.59|6079.59|9
1609154060000|2020-12-28 11:14:20|6117.62|6079.62|6116.07|6078.07|6117.69|6079.69|6116.07|6078.07|10
1609154070000|2020-12-28 11:14:30|6115.65|6077.65|6113.64|6075.64|6115.65|6077.65|6113.39|6075.39|10
1609154080000|2020-12-28 11:14:40|6113.78|6075.78|6113.29|6075.29|6114.43|6076.43|6113.29|6075.29|10
1609154090000|2020-12-28 11:14:50|6113.13|6075.13|6112.56|6074.56|6113.24|6075.24|6112.4|6074.4|9
1609154100000|2020-12-28 11:15:00|6112.42|6074.42|6113.74|6075.74|6113.74|6075.74|6111.91|6073.91|9
1609154110000|2020-12-28 11:15:10|6115.04|6077.04|6116.24|6078.24|6117.21|6079.21|6115.04|6077.04|10
1609154120000|2020-12-28 11:15:20|6116.2|6078.2|6115.13|6077.13|6116.67|6078.67|6115.13|6077.13|10
1609154130000|2020-12-28 11:15:30|6114.71|6076.71|6111.51|6073.51|6114.71|6076.71|6111.51|6073.51|10
1609154140000|2020-12-28 11:15:40|6110.6|6072.6|6106.5|6068.5|6111.24|6073.24|6106.49|6068.49|10
1609154150000|2020-12-28 11:15:50|6104.97|6066.97|6103.7|6065.7|6104.97|6066.97|6103.42|6065.42|10
1609154160000|2020-12-28 11:16:00|6103.88|6065.88|6108.8|6070.8|6109.76|6071.76|6103.88|6065.88|10
1609154170000|2020-12-28 11:16:10|6106.38|6068.38|6102.19|6064.19|6106.38|6068.38|6102.19|6064.19|10
1609154180000|2020-12-28 11:16:20|6102.85|6064.85|6104.5|6066.5|6104.75|6066.75|6102.39|6064.39|9
1609154190000|2020-12-28 11:16:30|6104.38|6066.38|6103.81|6065.81|6104.58|6066.58|6103.81|6065.81|9
1609154200000|2020-12-28 11:16:40|6103.57|6065.57|6101.83|6063.83|6103.57|6065.57|6101.77|6063.77|10
1609154210000|2020-12-28 11:16:50|6101.89|6063.89|6101.94|6063.94|6102.33|6064.33|6101.77|6063.77|9
1609154220000|2020-12-28 11:17:00|6101.9|6063.9|6101.16|6063.16|6101.9|6063.9|6100.71|6062.71|9
1609154230000|2020-12-28 11:17:10|6101.41|6063.41|6103.68|6065.68|6103.68|6065.68|6101.41|6063.41|10
1609154240000|2020-12-28 11:17:20|6105.89|6067.89|6108.88|6070.88|6108.9|6070.9|6105.89|6067.89|10
1609154250000|2020-12-28 11:17:30|6108.74|6070.74|6107.95|6069.95|6108.8|6070.8|6107.9|6069.9|10
1609154260000|2020-12-28 11:17:40|6107.6|6069.6|6107.66|6069.66|6108.01|6070.01|6107.46|6069.46|10
1609154270000|2020-12-28 11:17:50|6107.8|6069.8|6107.44|6069.44|6108.1|6070.1|6107.44|6069.44|10
1609154280000|2020-12-28 11:18:00|6107|6069|6107.24|6069.24|6107.35|6069.35|6106.4|6068.4|10
1609154290000|2020-12-28 11:18:10|6107.34|6069.34|6108.57|6070.57|6108.6|6070.6|6107.34|6069.34|10
1609154300000|2020-12-28 11:18:20|6108.29|6070.29|6108.45|6070.45|6108.7|6070.7|6108.16|6070.16|10
1609154310000|2020-12-28 11:18:30|6108.58|6070.58|6110.62|6072.62|6110.62|6072.62|6108.32|6070.32|10
1609154320000|2020-12-28 11:18:40|6110.99|6072.99|6113.14|6075.14|6113.14|6075.14|6110.99|6072.99|10
1609154330000|2020-12-28 11:18:50|6111.69|6073.69|6110.1|6072.1|6111.99|6073.99|6110.1|6072.1|10
1609154340000|2020-12-28 11:19:00|6109.87|6071.87|6109.36|6071.36|6109.98|6071.98|6109.21|6071.21|10
1609154350000|2020-12-28 11:19:10|6109.35|6071.35|6109.42|6071.42|6109.42|6071.42|6108.93|6070.93|10
1609154360000|2020-12-28 11:19:20|6109.78|6071.78|6109.52|6071.52|6110.25|6072.25|6109.52|6071.52|9
1609154370000|2020-12-28 11:19:30|6109.06|6071.06|6108.1|6070.1|6109.06|6071.06|6108.03|6070.03|10
1609154380000|2020-12-28 11:19:40|6107.93|6069.93|6105.43|6067.43|6107.93|6069.93|6105.43|6067.43|10
1609154390000|2020-12-28 11:19:50|6105.34|6067.34|6104.04|6066.04|6105.46|6067.46|6104.04|6066.04|10
1609154400000|2020-12-28 11:20:00|6103.4|6065.4|6104.23|6066.23|6105.98|6067.98|6103.35|6065.35|10
1609154410000|2020-12-28 11:20:10|6104.13|6066.13|6105.45|6067.45|6105.46|6067.46|6104.13|6066.13|10
1609154420000|2020-12-28 11:20:20|6105.65|6067.65|6104.63|6066.63|6105.65|6067.65|6104.32|6066.32|10
1609154430000|2020-12-28 11:20:30|6104.91|6066.91|6105.76|6067.76|6105.81|6067.81|6104.89|6066.89|10
1609154440000|2020-12-28 11:20:40|6105.62|6067.62|6106.07|6068.07|6106.07|6068.07|6105.35|6067.35|10
1609154450000|2020-12-28 11:20:50|6106.21|6068.21|6107.81|6069.81|6107.81|6069.81|6105.93|6067.93|10
1609154460000|2020-12-28 11:21:00|6108.61|6070.61|6112.71|6074.71|6112.71|6074.71|6108.61|6070.61|10
1609154470000|2020-12-28 11:21:10|6112.62|6074.62|6115.11|6077.11|6115.16|6077.16|6112.62|6074.62|10
1609154480000|2020-12-28 11:21:20|6115.06|6077.06|6115.66|6077.66|6115.66|6077.66|6114.93|6076.93|9
1609154490000|2020-12-28 11:21:30|6115.92|6077.92|6114.87|6076.87|6116|6078|6114.87|6076.87|10
1609154500000|2020-12-28 11:21:40|6115.29|6077.29|6115.85|6077.85|6115.92|6077.92|6115.29|6077.29|10
1609154510000|2020-12-28 11:21:50|6115.65|6077.65|6118.42|6080.42|6118.42|6080.42|6115.65|6077.65|10
1609154520000|2020-12-28 11:22:00|6118.41|6080.41|6118.43|6080.43|6119.14|6081.14|6118.36|6080.36|9
1609154530000|2020-12-28 11:22:10|6118|6080|6116.38|6078.38|6118|6080|6116.38|6078.38|9
1609154540000|2020-12-28 11:22:20|6116.17|6078.17|6115.14|6077.14|6116.25|6078.25|6115.14|6077.14|10
1609154550000|2020-12-28 11:22:30|6115.05|6077.05|6113.18|6075.18|6115.05|6077.05|6113.18|6075.18|10
1609154560000|2020-12-28 11:22:40|6112.75|6074.75|6112.44|6074.44|6112.75|6074.75|6112.36|6074.36|10
1609154570000|2020-12-28 11:22:50|6112.14|6074.14|6112.07|6074.07|6112.14|6074.14|6111.15|6073.15|10
1609154580000|2020-12-28 11:23:00|6111.98|6073.98|6111.26|6073.26|6111.98|6073.98|6111.22|6073.22|9
1609154590000|2020-12-28 11:23:10|6111.01|6073.01|6108.87|6070.87|6111.08|6073.08|6108.87|6070.87|10
1609154600000|2020-12-28 11:23:20|6108.59|6070.59|6107.38|6069.38|6108.59|6070.59|6107.34|6069.34|10
1609154610000|2020-12-28 11:23:30|6107.43|6069.43|6107.79|6069.79|6107.84|6069.84|6107.43|6069.43|10
1609154620000|2020-12-28 11:23:40|6108|6070|6107.47|6069.47|6108.1|6070.1|6107.47|6069.47|10
1609154630000|2020-12-28 11:23:50|6107.36|6069.36|6107.79|6069.79|6107.97|6069.97|6107.34|6069.34|10
1609154640000|2020-12-28 11:24:00|6107.7|6069.7|6107.04|6069.04|6107.7|6069.7|6107.02|6069.02|9
1609154650000|2020-12-28 11:24:10|6107.11|6069.11|6106.13|6068.13|6107.11|6069.11|6105.9|6067.9|8
1609154660000|2020-12-28 11:24:20|6106.34|6068.34|6107.71|6069.71|6107.71|6069.71|6106.34|6068.34|9
1609154670000|2020-12-28 11:24:30|6107.91|6069.91|6108.52|6070.52|6108.52|6070.52|6107.88|6069.88|10
1609154680000|2020-12-28 11:24:40|6108.68|6070.68|6109.81|6071.81|6109.81|6071.81|6108.68|6070.68|9
1609154690000|2020-12-28 11:24:50|6109.98|6071.98|6110.29|6072.29|6110.49|6072.49|6109.98|6071.98|10
1609154700000|2020-12-28 11:25:00|6110.27|6072.27|6110.75|6072.75|6110.77|6072.77|6110.22|6072.22|10
1609154710000|2020-12-28 11:25:10|6110.82|6072.82|6111.91|6073.91|6112|6074|6110.82|6072.82|10
1609154720000|2020-12-28 11:25:20|6112.57|6074.57|6113.51|6075.51|6113.51|6075.51|6112.55|6074.55|10
1609154730000|2020-12-28 11:25:30|6113.85|6075.85|6114.71|6076.71|6114.71|6076.71|6113.84|6075.84|10
1609154740000|2020-12-28 11:25:40|6114.5|6076.5|6115.69|6077.69|6115.69|6077.69|6114.5|6076.5|10
1609154750000|2020-12-28 11:25:50|6115.82|6077.82|6115.78|6077.78|6115.87|6077.87|6115.72|6077.72|10
1609154760000|2020-12-28 11:26:00|6115.56|6077.56|6115|6077|6115.56|6077.56|6114.66|6076.66|10
1609154770000|2020-12-28 11:26:10|6115.67|6077.67|6115.8|6077.8|6116.06|6078.06|6115.66|6077.66|10
1609154780000|2020-12-28 11:26:20|6115.93|6077.93|6116.08|6078.08|6116.08|6078.08|6115.75|6077.75|10
1609154790000|2020-12-28 11:26:30|6116.18|6078.18|6116.38|6078.38|6116.45|6078.45|6116.18|6078.18|10
1609154800000|2020-12-28 11:26:40|6116.47|6078.47|6116.53|6078.53|6116.53|6078.53|6116.24|6078.24|10
1609154810000|2020-12-28 11:26:50|6116.79|6078.79|6115.92|6077.92|6116.86|6078.86|6115.92|6077.92|10
1609154820000|2020-12-28 11:27:00|6115.52|6077.52|6115.96|6077.96|6115.96|6077.96|6115.46|6077.46|9
1609154830000|2020-12-28 11:27:10|6116.08|6078.08|6113.5|6075.5|6116.2|6078.2|6113.5|6075.5|10
1609154840000|2020-12-28 11:27:20|6111.57|6073.57|6110.71|6072.71|6111.57|6073.57|6109.04|6071.04|9
1609154850000|2020-12-28 11:27:30|6111.43|6073.43|6112.74|6074.74|6112.74|6074.74|6111.43|6073.43|10
1609154860000|2020-12-28 11:27:40|6112.75|6074.75|6112.81|6074.81|6112.87|6074.87|6112.5|6074.5|10
1609154870000|2020-12-28 11:27:50|6112.65|6074.65|6109.72|6071.72|6112.65|6074.65|6109.72|6071.72|9
1609154880000|2020-12-28 11:28:00|6109.02|6071.02|6104.88|6066.88|6109.02|6071.02|6104.88|6066.88|10
1609154890000|2020-12-28 11:28:10|6104.75|6066.75|6102.08|6064.08|6104.78|6066.78|6102.08|6064.08|10
1609154900000|2020-12-28 11:28:20|6101.64|6063.64|6098.99|6060.99|6101.64|6063.64|6098.99|6060.99|9
1609154910000|2020-12-28 11:28:30|6098.91|6060.91|6101.81|6063.81|6102.1|6064.1|6098.91|6060.91|10
1609154920000|2020-12-28 11:28:40|6102.02|6064.02|6101.9|6063.9|6102.32|6064.32|6101.74|6063.74|9
1609154930000|2020-12-28 11:28:50|6101.72|6063.72|6099.53|6061.53|6101.72|6063.72|6099.53|6061.53|10
1609154940000|2020-12-28 11:29:00|6099.16|6061.16|6098.05|6060.05|6099.16|6061.16|6097.06|6059.06|9
1609154950000|2020-12-28 11:29:10|6098.07|6060.07|6103.78|6065.78|6103.78|6065.78|6098.07|6060.07|10
1609154960000|2020-12-28 11:29:20|6104.61|6066.61|6105.34|6067.34|6105.34|6067.34|6104.61|6066.61|10
1609154970000|2020-12-28 11:29:30|6105.43|6067.43|6105.05|6067.05|6105.57|6067.57|6104.96|6066.96|10
1609154980000|2020-12-28 11:29:40|6104.91|6066.91|6104.55|6066.55|6104.91|6066.91|6104.4|6066.4|9
1609154990000|2020-12-28 11:29:50|6104.6|6066.6|6102.48|6064.48|6104.6|6066.6|6102.48|6064.48|10
1609155000000|2020-12-28 11:30:00|6102.36|6064.36|6101.77|6063.77|6102.36|6064.36|6101.7|6063.7|9
1609155010000|2020-12-28 11:30:10|6101.21|6063.21|6099.74|6061.74|6101.21|6063.21|6099.74|6061.74|10
1609155020000|2020-12-28 11:30:20|6099.59|6061.59|6098.92|6060.92|6099.63|6061.63|6098.92|6060.92|10
1609155030000|2020-12-28 11:30:30|6099.05|6061.05|6098.79|6060.79|6099.05|6061.05|6098.73|6060.73|10
1609155040000|2020-12-28 11:30:40|6098.87|6060.87|6097.27|6059.27|6098.93|6060.93|6097.27|6059.27|9
1609155050000|2020-12-28 11:30:50|6097.31|6059.31|6092.04|6054.04|6097.47|6059.47|6092.04|6054.04|10
1609155060000|2020-12-28 11:31:00|6091.8|6053.8|6091.11|6053.11|6092.05|6054.05|6091.11|6053.11|9
1609155070000|2020-12-28 11:31:10|6090.56|6052.56|6088.76|6050.76|6090.56|6052.56|6087.69|6049.69|10
1609155080000|2020-12-28 11:31:20|6088.87|6050.87|6092.91|6054.91|6092.91|6054.91|6088.87|6050.87|9
1609155090000|2020-12-28 11:31:30|6093.56|6055.56|6091.79|6053.79|6093.56|6055.56|6091.79|6053.79|10
1609155100000|2020-12-28 11:31:40|6091.94|6053.94|6090.74|6052.74|6092.01|6054.01|6090.74|6052.74|10
1609155110000|2020-12-28 11:31:50|6090.46|6052.46|6088.36|6050.36|6090.46|6052.46|6088.36|6050.36|10
1609155120000|2020-12-28 11:32:00|6088.21|6050.21|6086.3|6048.3|6088.4|6050.4|6086.2|6048.2|10
1609155130000|2020-12-28 11:32:10|6086.28|6048.28|6083.47|6045.47|6086.28|6048.28|6083.47|6045.47|9
1609155140000|2020-12-28 11:32:20|6083.18|6045.18|6077.2|6039.2|6083.18|6045.18|6077.2|6039.2|10
1609155150000|2020-12-28 11:32:30|6077.63|6039.63|6074.8|6036.8|6078.25|6040.25|6074.8|6036.8|10
1609155160000|2020-12-28 11:32:40|6074.36|6036.36|6068.11|6030.11|6074.36|6036.36|6068.11|6030.11|10
1609155170000|2020-12-28 11:32:50|6067.53|6029.53|6070.13|6032.13|6070.13|6032.13|6066.63|6028.63|10
1609155180000|2020-12-28 11:33:00|6070.67|6032.67|6072.97|6034.97|6072.97|6034.97|6070.27|6032.27|10
1609155190000|2020-12-28 11:33:10|6073.22|6035.22|6069.98|6031.98|6073.22|6035.22|6069.98|6031.98|8
1609155200000|2020-12-28 11:33:20|6069.43|6031.43|6062.67|6024.67|6069.43|6031.43|6062.67|6024.67|10
1609155210000|2020-12-28 11:33:30|6062.23|6024.23|6059.55|6021.55|6062.23|6024.23|6059.55|6021.55|10
1609155220000|2020-12-28 11:33:40|6059.56|6021.56|6058.53|6020.53|6059.56|6021.56|6057.89|6019.89|9
1609155230000|2020-12-28 11:33:50|6058.69|6020.69|6058.25|6020.25|6059.89|6021.89|6057.97|6019.97|10
1609155240000|2020-12-28 11:34:00|6058.32|6020.32|6056.48|6018.48|6058.32|6020.32|6056.48|6018.48|10
1609155250000|2020-12-28 11:34:10|6056.03|6018.03|6055.92|6017.92|6056.08|6018.08|6055.88|6017.88|9
1609155260000|2020-12-28 11:34:20|6054.95|6016.95|6055.31|6017.31|6055.31|6017.31|6052.23|6014.23|10
1609155270000|2020-12-28 11:34:30|6056.57|6018.57|6060.72|6022.72|6060.72|6022.72|6056.57|6018.57|10
1609155280000|2020-12-28 11:34:40|6060.74|6022.74|6061.97|6023.97|6062.02|6024.02|6060.74|6022.74|10
1609155290000|2020-12-28 11:34:50|6062.42|6024.42|6065.32|6027.32|6065.7|6027.7|6062.42|6024.42|10
1609155300000|2020-12-28 11:35:00|6065.89|6027.89|6063.9|6025.9|6065.89|6027.89|6063.62|6025.62|10
1609155310000|2020-12-28 11:35:10|6063.79|6025.79|6062.64|6024.64|6063.79|6025.79|6062.64|6024.64|9
1609155320000|2020-12-28 11:35:20|6062.43|6024.43|6064.75|6026.75|6064.75|6026.75|6062.43|6024.43|10
1609155330000|2020-12-28 11:35:30|6065.12|6027.12|6065.83|6027.83|6065.83|6027.83|6065.12|6027.12|10
1609155340000|2020-12-28 11:35:40|6066.17|6028.17|6066.31|6028.31|6066.31|6028.31|6065.76|6027.76|10
1609155350000|2020-12-28 11:35:50|6066.2|6028.2|6066.02|6028.02|6066.38|6028.38|6065.89|6027.89|9
1609155360000|2020-12-28 11:36:00|6065.99|6027.99|6066.43|6028.43|6066.64|6028.64|6065.8|6027.8|10
1609155370000|2020-12-28 11:36:10|6066.2|6028.2|6066.62|6028.62|6066.62|6028.62|6066.13|6028.13|9
1609155380000|2020-12-28 11:36:20|6066.93|6028.93|6067.45|6029.45|6067.73|6029.73|6066.93|6028.93|10
1609155390000|2020-12-28 11:36:30|6067.5|6029.5|6069.47|6031.47|6069.47|6031.47|6067.5|6029.5|10
1609155400000|2020-12-28 11:36:40|6070.08|6032.08|6072.15|6034.15|6072.15|6034.15|6070.08|6032.08|9
1609155410000|2020-12-28 11:36:50|6072.55|6034.55|6076.78|6038.78|6076.78|6038.78|6072.53|6034.53|10
1609155420000|2020-12-28 11:37:00|6077.61|6039.61|6078.43|6040.43|6078.7|6040.7|6077.61|6039.61|10
1609155430000|2020-12-28 11:37:10|6078.32|6040.32|6076.49|6038.49|6078.41|6040.41|6076.49|6038.49|10
1609155440000|2020-12-28 11:37:20|6076.2|6038.2|6073.61|6035.61|6076.2|6038.2|6073.61|6035.61|10
1609155450000|2020-12-28 11:37:30|6073.54|6035.54|6074.3|6036.3|6074.3|6036.3|6073.34|6035.34|9
1609155460000|2020-12-28 11:37:40|6074.41|6036.41|6078.56|6040.56|6078.68|6040.68|6074.41|6036.41|10
1609155470000|2020-12-28 11:37:50|6078.59|6040.59|6078.86|6040.86|6078.86|6040.86|6078.38|6040.38|10
1609155480000|2020-12-28 11:38:00|6078.96|6040.96|6079.11|6041.11|6080.08|6042.08|6078.96|6040.96|10
1609155490000|2020-12-28 11:38:10|6079.06|6041.06|6076.87|6038.87|6079.06|6041.06|6076.87|6038.87|9
1609155500000|2020-12-28 11:38:20|6076.33|6038.33|6076.93|6038.93|6077.11|6039.11|6076.33|6038.33|9
1609155510000|2020-12-28 11:38:30|6077.03|6039.03|6077.32|6039.32|6077.43|6039.43|6077.03|6039.03|10
1609155520000|2020-12-28 11:38:40|6077.48|6039.48|6077.21|6039.21|6077.92|6039.92|6077.21|6039.21|10
1609155530000|2020-12-28 11:38:50|6077.53|6039.53|6079.31|6041.31|6079.31|6041.31|6077.53|6039.53|10
1609155540000|2020-12-28 11:39:00|6079.42|6041.42|6079.09|6041.09|6079.53|6041.53|6079.05|6041.05|10
1609155550000|2020-12-28 11:39:10|6078.78|6040.78|6078.8|6040.8|6079.06|6041.06|6078.78|6040.78|9
1609155560000|2020-12-28 11:39:20|6078.96|6040.96|6078.06|6040.06|6079.07|6041.07|6078.06|6040.06|10
1609155570000|2020-12-28 11:39:30|6077.23|6039.23|6074.97|6036.97|6077.23|6039.23|6074.97|6036.97|10
1609155580000|2020-12-28 11:39:40|6074.68|6036.68|6074.11|6036.11|6074.68|6036.68|6074.1|6036.1|10
1609155590000|2020-12-28 11:39:50|6074.07|6036.07|6073.72|6035.72|6074.1|6036.1|6073.72|6035.72|10
1609155600000|2020-12-28 11:40:00|6073.5|6035.5|6074.83|6036.83|6074.83|6036.83|6073.31|6035.31|10
1609155610000|2020-12-28 11:40:10|6075.29|6037.29|6076.6|6038.6|6076.6|6038.6|6075.29|6037.29|10
1609155620000|2020-12-28 11:40:20|6076.75|6038.75|6078.22|6040.22|6078.22|6040.22|6076.62|6038.62|9
1609155630000|2020-12-28 11:40:30|6078.27|6040.27|6078.8|6040.8|6078.8|6040.8|6078.27|6040.27|10
1609155640000|2020-12-28 11:40:40|6078.41|6040.41|6078.37|6040.37|6078.41|6040.41|6077.73|6039.73|10
1609155650000|2020-12-28 11:40:50|6078.56|6040.56|6078.85|6040.85|6079.11|6041.11|6078.56|6040.56|10
1609155660000|2020-12-28 11:41:00|6078.9|6040.9|6079.43|6041.43|6079.43|6041.43|6078.88|6040.88|9
1609155670000|2020-12-28 11:41:10|6079.73|6041.73|6080.28|6042.28|6080.28|6042.28|6079.55|6041.55|10
1609155680000|2020-12-28 11:41:20|6080.48|6042.48|6081.85|6043.85|6081.85|6043.85|6080.48|6042.48|10
1609155690000|2020-12-28 11:41:30|6081.93|6043.93|6084.85|6046.85|6084.85|6046.85|6081.87|6043.87|10
1609155700000|2020-12-28 11:41:40|6085|6047|6084.59|6046.59|6085.03|6047.03|6084.49|6046.49|10
1609155710000|2020-12-28 11:41:50|6084.8|6046.8|6086.47|6048.47|6086.47|6048.47|6084.8|6046.8|10
1609155720000|2020-12-28 11:42:00|6086.35|6048.35|6086.26|6048.26|6086.39|6048.39|6086.1|6048.1|10
1609155730000|2020-12-28 11:42:10|6086.19|6048.19|6087.63|6049.63|6087.65|6049.65|6086.19|6048.19|10
1609155740000|2020-12-28 11:42:20|6087.76|6049.76|6086.87|6048.87|6087.76|6049.76|6086.73|6048.73|10
1609155750000|2020-12-28 11:42:30|6086.81|6048.81|6086.15|6048.15|6086.89|6048.89|6086.15|6048.15|10
1609155760000|2020-12-28 11:42:40|6086.06|6048.06|6084.96|6046.96|6086.06|6048.06|6084.27|6046.27|10
1609155770000|2020-12-28 11:42:50|6084.85|6046.85|6083.5|6045.5|6084.85|6046.85|6083.5|6045.5|10
1609155780000|2020-12-28 11:43:00|6083.48|6045.48|6083.19|6045.19|6083.48|6045.48|6083.17|6045.17|9
1609155790000|2020-12-28 11:43:10|6083.11|6045.11|6082.79|6044.79|6083.11|6045.11|6082.79|6044.79|10
1609155800000|2020-12-28 11:43:20|6082.76|6044.76|6082.64|6044.64|6082.81|6044.81|6082.28|6044.28|10
1609155810000|2020-12-28 11:43:30|6082.59|6044.59|6082.63|6044.63|6082.73|6044.73|6082.59|6044.59|10
1609155820000|2020-12-28 11:43:40|6082.58|6044.58|6082.57|6044.57|6082.63|6044.63|6082.53|6044.53|8
1609155830000|2020-12-28 11:43:50|6082.22|6044.22|6082.28|6044.28|6082.28|6044.28|6081.66|6043.66|10
1609155840000|2020-12-28 11:44:00|6082.13|6044.13|6085.43|6047.43|6085.43|6047.43|6082.13|6044.13|10
1609155850000|2020-12-28 11:44:10|6085.59|6047.59|6087.14|6049.14|6087.14|6049.14|6085.59|6047.59|10
1609155860000|2020-12-28 11:44:20|6087.24|6049.24|6088.84|6050.84|6088.84|6050.84|6087.24|6049.24|10
1609155870000|2020-12-28 11:44:30|6088.89|6050.89|6090.56|6052.56|6090.56|6052.56|6088.89|6050.89|10
1609155880000|2020-12-28 11:44:40|6090.61|6052.61|6091.62|6053.62|6091.62|6053.62|6090.61|6052.61|10
1609155890000|2020-12-28 11:44:50|6091.85|6053.85|6093.41|6055.41|6093.41|6055.41|6091.85|6053.85|9
1609155900000|2020-12-28 11:45:00|6093.77|6055.77|6095.09|6057.09|6095.18|6057.18|6093.63|6055.63|10
1609155910000|2020-12-28 11:45:10|6095.73|6057.73|6096.71|6058.71|6096.71|6058.71|6095.38|6057.38|10
1609155920000|2020-12-28 11:45:20|6096.99|6058.99|6098.5|6060.5|6098.5|6060.5|6096.99|6058.99|10
1609155930000|2020-12-28 11:45:30|6098.25|6060.25|6102.68|6064.68|6102.95|6064.95|6098.25|6060.25|10
1609155940000|2020-12-28 11:45:40|6102.78|6064.78|6102.46|6064.46|6103.14|6065.14|6102.08|6064.08|9
1609155950000|2020-12-28 11:45:50|6102.53|6064.53|6103.16|6065.16|6103.16|6065.16|6102.37|6064.37|10
1609155960000|2020-12-28 11:46:00|6103.06|6065.06|6107.57|6069.57|6107.57|6069.57|6103.06|6065.06|10
1609155970000|2020-12-28 11:46:10|6108.72|6070.72|6114.03|6076.03|6114.03|6076.03|6108.72|6070.72|10
1609155980000|2020-12-28 11:46:20|6114.59|6076.59|6113.91|6075.91|6114.99|6076.99|6113.89|6075.89|9
1609155990000|2020-12-28 11:46:30|6114.13|6076.13|6115.92|6077.92|6115.92|6077.92|6113.4|6075.4|10
1609156000000|2020-12-28 11:46:40|6115.51|6077.51|6115.76|6077.76|6115.8|6077.8|6114.81|6076.81|10
1609156010000|2020-12-28 11:46:50|6116.02|6078.02|6117.42|6079.42|6117.43|6079.43|6116.02|6078.02|10
1609156020000|2020-12-28 11:47:00|6117.66|6079.66|6114.84|6076.84|6117.66|6079.66|6114.55|6076.55|10
1609156030000|2020-12-28 11:47:10|6115.69|6077.69|6114.62|6076.62|6115.69|6077.69|6114.29|6076.29|9
1609156040000|2020-12-28 11:47:20|6114.76|6076.76|6114.03|6076.03|6114.88|6076.88|6113.99|6075.99|10
1609156050000|2020-12-28 11:47:30|6113.81|6075.81|6112.29|6074.29|6113.83|6075.83|6111.74|6073.74|10
1609156060000|2020-12-28 11:47:40|6112.28|6074.28|6110.73|6072.73|6112.28|6074.28|6110.49|6072.49|10
1609156070000|2020-12-28 11:47:50|6110.93|6072.93|6112.18|6074.18|6112.51|6074.51|6110.93|6072.93|9
1609156080000|2020-12-28 11:48:00|6111.96|6073.96|6112.17|6074.17|6112.34|6074.34|6110.67|6072.67|10
1609156090000|2020-12-28 11:48:10|6111.86|6073.86|6113.84|6075.84|6113.93|6075.93|6111.86|6073.86|10
1609156100000|2020-12-28 11:48:20|6113.69|6075.69|6110.63|6072.63|6113.69|6075.69|6110.63|6072.63|10
1609156110000|2020-12-28 11:48:30|6109.85|6071.85|6110.93|6072.93|6110.93|6072.93|6109.32|6071.32|10
1609156120000|2020-12-28 11:48:40|6111.38|6073.38|6106.43|6068.43|6111.38|6073.38|6106.43|6068.43|10
1609156130000|2020-12-28 11:48:50|6106.29|6068.29|6106.3|6068.3|6106.44|6068.44|6106.07|6068.07|10
1609156140000|2020-12-28 11:49:00|6106.38|6068.38|6105.69|6067.69|6106.38|6068.38|6105.64|6067.64|9
1609156150000|2020-12-28 11:49:10|6105.53|6067.53|6104.43|6066.43|6105.6|6067.6|6104.43|6066.43|10
1609156160000|2020-12-28 11:49:20|6104.67|6066.67|6103.01|6065.01|6104.67|6066.67|6103.01|6065.01|10
1609156170000|2020-12-28 11:49:30|6103.06|6065.06|6104.14|6066.14|6104.14|6066.14|6103.05|6065.05|10
1609156180000|2020-12-28 11:49:40|6104.15|6066.15|6103.37|6065.37|6104.25|6066.25|6102.8|6064.8|10
1609156190000|2020-12-28 11:49:50|6103.15|6065.15|6103.67|6065.67|6103.67|6065.67|6103.15|6065.15|10
1609156200000|2020-12-28 11:50:00|6106.89|6068.89|6112.81|6074.81|6112.81|6074.81|6106.89|6068.89|10
1609156210000|2020-12-28 11:50:10|6112.94|6074.94|6113.11|6075.11|6113.68|6075.68|6112.94|6074.94|10
1609156220000|2020-12-28 11:50:20|6113.03|6075.03|6111.7|6073.7|6113.03|6075.03|6111.7|6073.7|10
1609156230000|2020-12-28 11:50:30|6111.59|6073.59|6110.49|6072.49|6111.59|6073.59|6110.4|6072.4|10
1609156240000|2020-12-28 11:50:40|6110.48|6072.48|6110.99|6072.99|6111.02|6073.02|6110.26|6072.26|10
1609156250000|2020-12-28 11:50:50|6111.29|6073.29|6111.54|6073.54|6111.97|6073.97|6111.19|6073.19|10
1609156260000|2020-12-28 11:51:00|6111.2|6073.2|6111.57|6073.57|6111.64|6073.64|6110.83|6072.83|10
1609156270000|2020-12-28 11:51:10|6111.51|6073.51|6112.81|6074.81|6112.81|6074.81|6111.51|6073.51|10
1609156280000|2020-12-28 11:51:20|6112.86|6074.86|6111.96|6073.96|6112.86|6074.86|6111.96|6073.96|10
1609156290000|2020-12-28 11:51:30|6111.86|6073.86|6113.14|6075.14|6113.14|6075.14|6111.57|6073.57|10
1609156300000|2020-12-28 11:51:40|6113.03|6075.03|6113.34|6075.34|6113.85|6075.85|6112.75|6074.75|10
1609156310000|2020-12-28 11:51:50|6113.29|6075.29|6111.66|6073.66|6113.29|6075.29|6111.66|6073.66|9
1609156320000|2020-12-28 11:52:00|6111.65|6073.65|6111.53|6073.53|6111.78|6073.78|6111.49|6073.49|10
1609156330000|2020-12-28 11:52:10|6111.47|6073.47|6103.34|6065.34|6111.47|6073.47|6103.34|6065.34|10
1609156340000|2020-12-28 11:52:20|6102.5|6064.5|6100.08|6062.08|6102.5|6064.5|6099.98|6061.98|9
1609156350000|2020-12-28 11:52:30|6099.73|6061.73|6100.73|6062.73|6100.85|6062.85|6099.61|6061.61|10
1609156360000|2020-12-28 11:52:40|6101.23|6063.23|6103.39|6065.39|6103.39|6065.39|6101.23|6063.23|10
1609156370000|2020-12-28 11:52:50|6103.37|6065.37|6102.65|6064.65|6103.54|6065.54|6102.65|6064.65|10
1609156380000|2020-12-28 11:53:00|6103.07|6065.07|6103.17|6065.17|6103.24|6065.24|6102.91|6064.91|10
1609156390000|2020-12-28 11:53:10|6103.37|6065.37|6102.27|6064.27|6103.37|6065.37|6102.27|6064.27|10
1609156400000|2020-12-28 11:53:20|6102.29|6064.29|6101.41|6063.41|6102.29|6064.29|6101.29|6063.29|9
1609156410000|2020-12-28 11:53:30|6101.08|6063.08|6099.73|6061.73|6101.08|6063.08|6099.73|6061.73|10
1609156420000|2020-12-28 11:53:40|6099.74|6061.74|6098.43|6060.43|6099.74|6061.74|6098.43|6060.43|10
1609156430000|2020-12-28 11:53:50|6097.72|6059.72|6097.14|6059.14|6097.72|6059.72|6096.59|6058.59|10
1609156440000|2020-12-28 11:54:00|6097.74|6059.74|6100.32|6062.32|6100.36|6062.36|6097.74|6059.74|10
1609156450000|2020-12-28 11:54:10|6100.62|6062.62|6105.93|6067.93|6105.93|6067.93|6100.62|6062.62|10
1609156460000|2020-12-28 11:54:20|6105.65|6067.65|6111.46|6073.46|6111.46|6073.46|6105.65|6067.65|10
1609156470000|2020-12-28 11:54:30|6111.36|6073.36|6111.42|6073.42|6111.62|6073.62|6111.17|6073.17|10
1609156480000|2020-12-28 11:54:40|6111.74|6073.74|6110.85|6072.85|6111.74|6073.74|6110.85|6072.85|10
1609156490000|2020-12-28 11:54:50|6110.44|6072.44|6108.89|6070.89|6110.44|6072.44|6108.86|6070.86|10
1609156500000|2020-12-28 11:55:00|6109.04|6071.04|6109.63|6071.63|6109.63|6071.63|6109|6071|10
1609156510000|2020-12-28 11:55:10|6110.03|6072.03|6110.41|6072.41|6110.41|6072.41|6110.02|6072.02|10
1609156520000|2020-12-28 11:55:20|6110.36|6072.36|6107.91|6069.91|6110.36|6072.36|6107.54|6069.54|10
1609156530000|2020-12-28 11:55:30|6107|6069|6109.88|6071.88|6109.88|6071.88|6107|6069|10
1609156540000|2020-12-28 11:55:40|6109.77|6071.77|6109.29|6071.29|6109.85|6071.85|6109.29|6071.29|10
1609156550000|2020-12-28 11:55:50|6109.19|6071.19|6109.02|6071.02|6109.38|6071.38|6109.02|6071.02|9
1609156560000|2020-12-28 11:56:00|6109.16|6071.16|6107.44|6069.44|6109.16|6071.16|6107.44|6069.44|10
1609156570000|2020-12-28 11:56:10|6107.33|6069.33|6100.08|6062.08|6107.48|6069.48|6100.08|6062.08|10
1609156580000|2020-12-28 11:56:20|6099.94|6061.94|6097.86|6059.86|6099.94|6061.94|6097.86|6059.86|10
1609156590000|2020-12-28 11:56:30|6097.95|6059.95|6098.01|6060.01|6098.52|6060.52|6097.94|6059.94|10
1609156600000|2020-12-28 11:56:40|6098.17|6060.17|6098.75|6060.75|6098.84|6060.84|6097.98|6059.98|10
1609156610000|2020-12-28 11:56:50|6098.79|6060.79|6099.96|6061.96|6100.1|6062.1|6098.75|6060.75|10
1609156620000|2020-12-28 11:57:00|6100.03|6062.03|6102.08|6064.08|6102.33|6064.33|6100|6062|10
1609156630000|2020-12-28 11:57:10|6102.43|6064.43|6105.68|6067.68|6105.76|6067.76|6102.43|6064.43|10
1609156640000|2020-12-28 11:57:20|6105.67|6067.67|6106.77|6068.77|6106.77|6068.77|6105.67|6067.67|10
1609156650000|2020-12-28 11:57:30|6106.85|6068.85|6107.17|6069.17|6107.18|6069.18|6106.85|6068.85|10
1609156660000|2020-12-28 11:57:40|6107.07|6069.07|6105.56|6067.56|6107.27|6069.27|6105.42|6067.42|9
1609156670000|2020-12-28 11:57:50|6105.6|6067.6|6103.71|6065.71|6105.6|6067.6|6103.7|6065.7|10
1609156680000|2020-12-28 11:58:00|6103.54|6065.54|6102.53|6064.53|6103.54|6065.54|6102.53|6064.53|8
1609156690000|2020-12-28 11:58:10|6102.36|6064.36|6102.02|6064.02|6102.36|6064.36|6101.88|6063.88|10
1609156700000|2020-12-28 11:58:20|6101.79|6063.79|6101.22|6063.22|6101.81|6063.81|6101.22|6063.22|9
1609156710000|2020-12-28 11:58:30|6101.49|6063.49|6102.36|6064.36|6102.55|6064.55|6101.3|6063.3|10
1609156720000|2020-12-28 11:58:40|6102.39|6064.39|6103.79|6065.79|6103.79|6065.79|6102.39|6064.39|10
1609156730000|2020-12-28 11:58:50|6103.88|6065.88|6105.96|6067.96|6105.96|6067.96|6103.85|6065.85|10
1609156740000|2020-12-28 11:59:00|6106.37|6068.37|6109.11|6071.11|6109.11|6071.11|6106.37|6068.37|10
1609156750000|2020-12-28 11:59:10|6109.1|6071.1|6111.05|6073.05|6111.05|6073.05|6109.1|6071.1|10
1609156760000|2020-12-28 11:59:20|6111.35|6073.35|6111.93|6073.93|6112.31|6074.31|6111.35|6073.35|10
1609156770000|2020-12-28 11:59:30|6112.07|6074.07|6111.67|6073.67|6112.07|6074.07|6111.42|6073.42|9
1609156780000|2020-12-28 11:59:40|6111.85|6073.85|6112.63|6074.63|6113.05|6075.05|6111.85|6073.85|10
1609156790000|2020-12-28 11:59:50|6112.64|6074.64|6114.5|6076.5|6114.5|6076.5|6112.64|6074.64|10
1609156800000|2020-12-28 12:00:00|6114.61|6076.61|6114.98|6076.98|6115.54|6077.54|6114.38|6076.38|10
1609156810000|2020-12-28 12:00:10|6114.88|6076.88|6116.16|6078.16|6116.16|6078.16|6114.85|6076.85|10
1609156820000|2020-12-28 12:00:20|6116.43|6078.43|6118.58|6080.58|6118.77|6080.77|6116.43|6078.43|10
1609156830000|2020-12-28 12:00:30|6118.64|6080.64|6118.18|6080.18|6118.64|6080.64|6118.18|6080.18|9
1609156840000|2020-12-28 12:00:40|6118.1|6080.1|6119.51|6081.51|6119.51|6081.51|6118.09|6080.09|10
1609156850000|2020-12-28 12:00:50|6119.5|6081.5|6119.1|6081.1|6120.11|6082.11|6119.1|6081.1|9
1609156860000|2020-12-28 12:01:00|6118.93|6080.93|6116.92|6078.92|6118.93|6080.93|6116.92|6078.92|9
1609156870000|2020-12-28 12:01:10|6116.73|6078.73|6116.47|6078.47|6117|6079|6115.94|6077.94|10
1609156880000|2020-12-28 12:01:20|6116.2|6078.2|6112.73|6074.73|6116.7|6078.7|6112.73|6074.73|10
1609156890000|2020-12-28 12:01:30|6112.42|6074.42|6107.42|6069.42|6112.42|6074.42|6107.42|6069.42|10
1609156900000|2020-12-28 12:01:40|6107.33|6069.33|6106.33|6068.33|6107.52|6069.52|6106.33|6068.33|10
1609156910000|2020-12-28 12:01:50|6106.06|6068.06|6105.61|6067.61|6106.06|6068.06|6105.03|6067.03|10
1609156920000|2020-12-28 12:02:00|6105.37|6067.37|6107.23|6069.23|6107.23|6069.23|6104.66|6066.66|10
1609156930000|2020-12-28 12:02:10|6107.44|6069.44|6109.18|6071.18|6109.3|6071.3|6107.18|6069.18|10
1609156940000|2020-12-28 12:02:20|6109.22|6071.22|6108.87|6070.87|6109.22|6071.22|6108.81|6070.81|9
1609156950000|2020-12-28 12:02:30|6108.84|6070.84|6108.16|6070.16|6108.9|6070.9|6108.12|6070.12|9
1609156960000|2020-12-28 12:02:40|6108|6070|6108.9|6070.9|6108.9|6070.9|6107.73|6069.73|10
1609156970000|2020-12-28 12:02:50|6109|6071|6108.91|6070.91|6109.75|6071.75|6108.91|6070.91|10
1609156980000|2020-12-28 12:03:00|6109.56|6071.56|6108.43|6070.43|6109.56|6071.56|6108.43|6070.43|9
1609156990000|2020-12-28 12:03:10|6107.92|6069.92|6105.6|6067.6|6107.92|6069.92|6105.54|6067.54|9
1609157000000|2020-12-28 12:03:20|6105.43|6067.43|6105|6067|6105.52|6067.52|6104.67|6066.67|10
1609157010000|2020-12-28 12:03:30|6105.02|6067.02|6101.47|6063.47|6105.21|6067.21|6101.47|6063.47|10
1609157020000|2020-12-28 12:03:40|6103.32|6065.32|6102.36|6064.36|6104.56|6066.56|6102.36|6064.36|10
1609157030000|2020-12-28 12:03:50|6102.1|6064.1|6096.09|6058.09|6102.1|6064.1|6096.09|6058.09|10
1609157040000|2020-12-28 12:04:00|6096.58|6058.58|6093.21|6055.21|6096.58|6058.58|6093.06|6055.06|9
1609157050000|2020-12-28 12:04:10|6092.72|6054.72|6087.68|6049.68|6092.72|6054.72|6087.68|6049.68|10
1609157060000|2020-12-28 12:04:20|6086.99|6048.99|6087.39|6049.39|6087.39|6049.39|6085.33|6047.33|10
1609157070000|2020-12-28 12:04:30|6087.64|6049.64|6087.57|6049.57|6088.53|6050.53|6087.57|6049.57|10
1609157080000|2020-12-28 12:04:40|6087.47|6049.47|6088.52|6050.52|6088.6|6050.6|6087.45|6049.45|10
1609157090000|2020-12-28 12:04:50|6088.5|6050.5|6089.49|6051.49|6089.75|6051.75|6088.5|6050.5|10
1609157100000|2020-12-28 12:05:00|6090.1|6052.1|6088.79|6050.79|6090.31|6052.31|6088.79|6050.79|9
1609157110000|2020-12-28 12:05:10|6088.92|6050.92|6088.27|6050.27|6089.03|6051.03|6088.07|6050.07|10
1609157120000|2020-12-28 12:05:20|6087.77|6049.77|6087.69|6049.69|6087.96|6049.96|6087.32|6049.32|10
1609157130000|2020-12-28 12:05:30|6087.97|6049.97|6089|6051|6089|6051|6087.97|6049.97|10
1609157140000|2020-12-28 12:05:40|6088.91|6050.91|6088.5|6050.5|6089.03|6051.03|6088.5|6050.5|8
1609157150000|2020-12-28 12:05:50|6088.17|6050.17|6086.13|6048.13|6088.17|6050.17|6086.06|6048.06|10
1609157160000|2020-12-28 12:06:00|6086.29|6048.29|6084.85|6046.85|6086.45|6048.45|6084.85|6046.85|10
1609157170000|2020-12-28 12:06:10|6084.86|6046.86|6084.86|6046.86|6085.02|6047.02|6083.85|6045.85|10
1609157180000|2020-12-28 12:06:20|6084.5|6046.5|6083.03|6045.03|6084.5|6046.5|6083.03|6045.03|10
1609157190000|2020-12-28 12:06:30|6083.88|6045.88|6084.62|6046.62|6084.62|6046.62|6083.88|6045.88|10
1609157200000|2020-12-28 12:06:40|6084.44|6046.44|6083.63|6045.63|6084.65|6046.65|6083.63|6045.63|10
1609157210000|2020-12-28 12:06:50|6083.72|6045.72|6081.99|6043.99|6083.72|6045.72|6081.79|6043.79|10
1609157220000|2020-12-28 12:07:00|6082.25|6044.25|6081.56|6043.56|6082.25|6044.25|6081.12|6043.12|10
1609157230000|2020-12-28 12:07:10|6082.21|6044.21|6084.48|6046.48|6084.49|6046.49|6082.21|6044.21|10
1609157240000|2020-12-28 12:07:20|6084.73|6046.73|6084.97|6046.97|6085.12|6047.12|6084.73|6046.73|10
1609157250000|2020-12-28 12:07:30|6085.24|6047.24|6084.35|6046.35|6085.33|6047.33|6084.35|6046.35|10
1609157260000|2020-12-28 12:07:40|6084.52|6046.52|6083.52|6045.52|6084.52|6046.52|6083.46|6045.46|9
1609157270000|2020-12-28 12:07:50|6083.22|6045.22|6082.02|6044.02|6083.22|6045.22|6081.58|6043.58|9
1609157280000|2020-12-28 12:08:00|6081.64|6043.64|6081.84|6043.84|6082.21|6044.21|6081.64|6043.64|9
1609157290000|2020-12-28 12:08:10|6081.95|6043.95|6081.05|6043.05|6082.14|6044.14|6081.05|6043.05|10
1609157300000|2020-12-28 12:08:20|6080.9|6042.9|6080.65|6042.65|6081.05|6043.05|6080.65|6042.65|10
1609157310000|2020-12-28 12:08:30|6082.13|6044.13|6084.03|6046.03|6084.18|6046.18|6082.1|6044.1|10
1609157320000|2020-12-28 12:08:40|6084.76|6046.76|6085.11|6047.11|6085.41|6047.41|6084.71|6046.71|10
1609157330000|2020-12-28 12:08:50|6085.18|6047.18|6084.74|6046.74|6085.4|6047.4|6084.74|6046.74|9
1609157340000|2020-12-28 12:09:00|6084.71|6046.71|6086.44|6048.44|6086.44|6048.44|6084.54|6046.54|9
1609157350000|2020-12-28 12:09:10|6086.97|6048.97|6089.46|6051.46|6089.6|6051.6|6086.95|6048.95|10
1609157360000|2020-12-28 12:09:20|6089.64|6051.64|6089.75|6051.75|6090.04|6052.04|6089.64|6051.64|10
1609157370000|2020-12-28 12:09:30|6089.44|6051.44|6088.75|6050.75|6089.44|6051.44|6088.51|6050.51|10
1609157380000|2020-12-28 12:09:40|6088.71|6050.71|6089.32|6051.32|6089.32|6051.32|6088.49|6050.49|10
1609157390000|2020-12-28 12:09:50|6089.35|6051.35|6089.46|6051.46|6089.54|6051.54|6089.2|6051.2|10
1609157400000|2020-12-28 12:10:00|6089.67|6051.67|6090.72|6052.72|6090.72|6052.72|6089.67|6051.67|9
1609157410000|2020-12-28 12:10:10|6090.95|6052.95|6092.21|6054.21|6092.27|6054.27|6090.95|6052.95|10
1609157420000|2020-12-28 12:10:20|6092.28|6054.28|6093.89|6055.89|6093.89|6055.89|6092.28|6054.28|10
1609157430000|2020-12-28 12:10:30|6094|6056|6097.01|6059.01|6097.01|6059.01|6094|6056|10
1609157440000|2020-12-28 12:10:40|6097.2|6059.2|6097.34|6059.34|6097.48|6059.48|6097.2|6059.2|9
1609157450000|2020-12-28 12:10:50|6097.19|6059.19|6097.77|6059.77|6097.77|6059.77|6096.92|6058.92|10
1609157460000|2020-12-28 12:11:00|6097.79|6059.79|6100.18|6062.18|6100.18|6062.18|6097.79|6059.79|10
1609157470000|2020-12-28 12:11:10|6100.34|6062.34|6102.01|6064.01|6102.02|6064.02|6100.34|6062.34|10
1609157480000|2020-12-28 12:11:20|6101.9|6063.9|6105.79|6067.79|6105.79|6067.79|6101.9|6063.9|10
1609157490000|2020-12-28 12:11:30|6106.9|6068.9|6106.03|6068.03|6107.27|6069.27|6106.03|6068.03|10
1609157500000|2020-12-28 12:11:40|6105.59|6067.59|6103.23|6065.23|6105.59|6067.59|6103.11|6065.11|10
1609157510000|2020-12-28 12:11:50|6103.57|6065.57|6103.12|6065.12|6104.02|6066.02|6103.12|6065.12|10
1609157520000|2020-12-28 12:12:00|6103.02|6065.02|6106.01|6068.01|6106.01|6068.01|6103.02|6065.02|10
1609157530000|2020-12-28 12:12:10|6106.08|6068.08|6108.46|6070.46|6109.26|6071.26|6106.08|6068.08|9
1609157540000|2020-12-28 12:12:20|6108.19|6070.19|6107.4|6069.4|6108.76|6070.76|6106.87|6068.87|10
1609157550000|2020-12-28 12:12:30|6107.28|6069.28|6106.8|6068.8|6107.48|6069.48|6106.8|6068.8|10
1609157560000|2020-12-28 12:12:40|6106.66|6068.66|6104.99|6066.99|6106.66|6068.66|6104.98|6066.98|10
1609157570000|2020-12-28 12:12:50|6105.05|6067.05|6103.79|6065.79|6105.05|6067.05|6103.66|6065.66|9
1609157580000|2020-12-28 12:13:00|6103.57|6065.57|6105.47|6067.47|6105.47|6067.47|6103.47|6065.47|10
1609157590000|2020-12-28 12:13:10|6105.8|6067.8|6106.31|6068.31|6106.54|6068.54|6105.8|6067.8|10
1609157600000|2020-12-28 12:13:20|6106.38|6068.38|6106.01|6068.01|6106.38|6068.38|6106.01|6068.01|9
1609157610000|2020-12-28 12:13:30|6105.84|6067.84|6105.56|6067.56|6106.38|6068.38|6105.26|6067.26|10
1609157620000|2020-12-28 12:13:40|6105.86|6067.86|6108.03|6070.03|6108.03|6070.03|6105.86|6067.86|10
1609157630000|2020-12-28 12:13:50|6108.04|6070.04|6109.24|6071.24|6109.24|6071.24|6108.04|6070.04|10
1609157640000|2020-12-28 12:14:00|6109.46|6071.46|6109.4|6071.4|6109.75|6071.75|6109.28|6071.28|10
1609157650000|2020-12-28 12:14:10|6109.49|6071.49|6108.56|6070.56|6109.49|6071.49|6108.42|6070.42|10
1609157660000|2020-12-28 12:14:20|6108.36|6070.36|6109.16|6071.16|6109.16|6071.16|6107.69|6069.69|10
1609157670000|2020-12-28 12:14:30|6109.02|6071.02|6110|6072|6110|6072|6108.97|6070.97|10
1609157680000|2020-12-28 12:14:40|6110.52|6072.52|6113.24|6075.24|6113.24|6075.24|6110.52|6072.52|10
1609157690000|2020-12-28 12:14:50|6113.48|6075.48|6115.32|6077.32|6115.32|6077.32|6113.48|6075.48|10
1609157700000|2020-12-28 12:15:00|6115.52|6077.52|6118.68|6080.68|6119.17|6081.17|6115.52|6077.52|9
1609157710000|2020-12-28 12:15:10|6119.09|6081.09|6120.29|6082.29|6120.29|6082.29|6119|6081|10
1609157720000|2020-12-28 12:15:20|6120.15|6082.15|6121.34|6083.34|6121.34|6083.34|6120.15|6082.15|10
1609157730000|2020-12-28 12:15:30|6121.1|6083.1|6123.19|6085.19|6123.19|6085.19|6121.1|6083.1|10
1609157740000|2020-12-28 12:15:40|6123.63|6085.63|6125.91|6087.91|6125.94|6087.94|6123.63|6085.63|10
1609157750000|2020-12-28 12:15:50|6126.01|6088.01|6123.4|6085.4|6126.01|6088.01|6123.4|6085.4|10
1609157760000|2020-12-28 12:16:00|6123.02|6085.02|6121.64|6083.64|6123.43|6085.43|6121.64|6083.64|10
1609157770000|2020-12-28 12:16:10|6121.34|6083.34|6122.37|6084.37|6122.37|6084.37|6121.34|6083.34|10
1609157780000|2020-12-28 12:16:20|6122.48|6084.48|6122.48|6084.48|6122.65|6084.65|6122.28|6084.28|10
1609157790000|2020-12-28 12:16:30|6122.55|6084.55|6120.85|6082.85|6122.55|6084.55|6120.85|6082.85|9
1609157800000|2020-12-28 12:16:40|6120.61|6082.61|6123.79|6085.79|6123.79|6085.79|6119.65|6081.65|10
1609157810000|2020-12-28 12:16:50|6122.8|6084.8|6124.8|6086.8|6124.8|6086.8|6122.8|6084.8|10
1609157820000|2020-12-28 12:17:00|6125.14|6087.14|6126.79|6088.79|6126.92|6088.92|6125.14|6087.14|10
1609157830000|2020-12-28 12:17:10|6126.76|6088.76|6127.4|6089.4|6127.4|6089.4|6126.54|6088.54|9
1609157840000|2020-12-28 12:17:20|6127.48|6089.48|6128.1|6090.1|6128.1|6090.1|6127.36|6089.36|9
1609157850000|2020-12-28 12:17:30|6128.16|6090.16|6127.69|6089.69|6128.3|6090.3|6127.37|6089.37|10
1609157860000|2020-12-28 12:17:40|6127.76|6089.76|6128.45|6090.45|6128.45|6090.45|6127.66|6089.66|10
1609157870000|2020-12-28 12:17:50|6128.21|6090.21|6129.52|6091.52|6129.52|6091.52|6128.21|6090.21|10
1609157880000|2020-12-28 12:18:00|6129.56|6091.56|6130.78|6092.78|6130.78|6092.78|6129.49|6091.49|10
1609157890000|2020-12-28 12:18:10|6130.76|6092.76|6129.8|6091.8|6131.02|6093.02|6129.8|6091.8|9
1609157900000|2020-12-28 12:18:20|6129.54|6091.54|6124.73|6086.73|6129.54|6091.54|6124.73|6086.73|10
1609157910000|2020-12-28 12:18:30|6124.51|6086.51|6121.55|6083.55|6124.51|6086.51|6121.55|6083.55|9
1609157920000|2020-12-28 12:18:40|6121.1|6083.1|6118.21|6080.21|6121.1|6083.1|6117.79|6079.79|10
1609157930000|2020-12-28 12:18:50|6118.41|6080.41|6120.98|6082.98|6121.2|6083.2|6118.41|6080.41|10
1609157940000|2020-12-28 12:19:00|6120.99|6082.99|6121.06|6083.06|6121.17|6083.17|6120.93|6082.93|10
1609157950000|2020-12-28 12:19:10|6121.14|6083.14|6121.57|6083.57|6121.57|6083.57|6120.86|6082.86|10
1609157960000|2020-12-28 12:19:20|6121.68|6083.68|6122.52|6084.52|6122.52|6084.52|6121.68|6083.68|10
1609157970000|2020-12-28 12:19:30|6122.36|6084.36|6121.57|6083.57|6122.48|6084.48|6121.57|6083.57|10
1609157980000|2020-12-28 12:19:40|6121.48|6083.48|6119.66|6081.66|6121.48|6083.48|6119.66|6081.66|10
1609157990000|2020-12-28 12:19:50|6119.35|6081.35|6119.2|6081.2|6119.35|6081.35|6117.74|6079.74|10
1609158000000|2020-12-28 12:20:00|6119.74|6081.74|6123.34|6085.34|6123.34|6085.34|6119.74|6081.74|10
1609158010000|2020-12-28 12:20:10|6124.03|6086.03|6125.93|6087.93|6125.93|6087.93|6124.03|6086.03|10
1609158020000|2020-12-28 12:20:20|6126.07|6088.07|6126.54|6088.54|6126.84|6088.84|6126.07|6088.07|9
1609158030000|2020-12-28 12:20:30|6126.65|6088.65|6123.59|6085.59|6126.65|6088.65|6123.36|6085.36|10
1609158040000|2020-12-28 12:20:40|6123.15|6085.15|6122.52|6084.52|6123.29|6085.29|6122.32|6084.32|10
1609158050000|2020-12-28 12:20:50|6123.12|6085.12|6123.29|6085.29|6123.65|6085.65|6123.12|6085.12|10
1609158060000|2020-12-28 12:21:00|6123.3|6085.3|6124.03|6086.03|6124.03|6086.03|6123.25|6085.25|10
1609158070000|2020-12-28 12:21:10|6124.18|6086.18|6123.93|6085.93|6124.18|6086.18|6123.88|6085.88|9
1609158080000|2020-12-28 12:21:20|6123.91|6085.91|6122.94|6084.94|6124.44|6086.44|6122.94|6084.94|10
1609158090000|2020-12-28 12:21:30|6123.29|6085.29|6128.83|6090.83|6128.83|6090.83|6123.01|6085.01|10
1609158100000|2020-12-28 12:21:40|6129.24|6091.24|6130.82|6092.82|6130.83|6092.83|6129.24|6091.24|10
1609158110000|2020-12-28 12:21:50|6130.99|6092.99|6131|6093|6131.68|6093.68|6130.99|6092.99|10
1609158120000|2020-12-28 12:22:00|6130.97|6092.97|6130.26|6092.26|6131.06|6093.06|6129.76|6091.76|10
1609158130000|2020-12-28 12:22:10|6129.95|6091.95|6129.26|6091.26|6129.95|6091.95|6129.19|6091.19|10
1609158140000|2020-12-28 12:22:20|6129.29|6091.29|6128.9|6090.9|6129.29|6091.29|6128.49|6090.49|10
1609158150000|2020-12-28 12:22:30|6128.84|6090.84|6128.36|6090.36|6128.97|6090.97|6128.36|6090.36|10
1609158160000|2020-12-28 12:22:40|6128.13|6090.13|6126.14|6088.14|6128.13|6090.13|6126.14|6088.14|10
1609158170000|2020-12-28 12:22:50|6125.22|6087.22|6124.66|6086.66|6125.26|6087.26|6124.52|6086.52|10
1609158180000|2020-12-28 12:23:00|6124.51|6086.51|6122.59|6084.59|6124.54|6086.54|6122.59|6084.59|10
1609158190000|2020-12-28 12:23:10|6122.03|6084.03|6121.21|6083.21|6122.03|6084.03|6120.97|6082.97|10
1609158200000|2020-12-28 12:23:20|6121.08|6083.08|6119.13|6081.13|6121.2|6083.2|6119.13|6081.13|9
1609158210000|2020-12-28 12:23:30|6118.82|6080.82|6119.26|6081.26|6119.26|6081.26|6118.14|6080.14|10
1609158220000|2020-12-28 12:23:40|6118.9|6080.9|6120.46|6082.46|6120.55|6082.55|6118.88|6080.88|10
1609158230000|2020-12-28 12:23:50|6120.38|6082.38|6118.14|6080.14|6120.38|6082.38|6118.06|6080.06|9
1609158240000|2020-12-28 12:24:00|6118.33|6080.33|6118.53|6080.53|6119.03|6081.03|6118.14|6080.14|10
1609158250000|2020-12-28 12:24:10|6118.5|6080.5|6119.46|6081.46|6119.62|6081.62|6117.95|6079.95|9
1609158260000|2020-12-28 12:24:20|6119.43|6081.43|6120.9|6082.9|6120.9|6082.9|6119.43|6081.43|10
1609158270000|2020-12-28 12:24:30|6120.88|6082.88|6120.17|6082.17|6121.11|6083.11|6120.17|6082.17|10
1609158280000|2020-12-28 12:24:40|6120.15|6082.15|6118.92|6080.92|6120.15|6082.15|6118.89|6080.89|10
1609158290000|2020-12-28 12:24:50|6119.18|6081.18|6120.49|6082.49|6120.98|6082.98|6119.18|6081.18|10
1609158300000|2020-12-28 12:25:00|6120.47|6082.47|6120.85|6082.85|6121.13|6083.13|6120.47|6082.47|10
1609158310000|2020-12-28 12:25:10|6120.83|6082.83|6114.93|6076.93|6121.06|6083.06|6114.93|6076.93|10
1609158320000|2020-12-28 12:25:20|6113.11|6075.11|6109.23|6071.23|6113.11|6075.11|6109.23|6071.23|10
1609158330000|2020-12-28 12:25:30|6109.25|6071.25|6109.1|6071.1|6109.37|6071.37|6109.08|6071.08|10
1609158340000|2020-12-28 12:25:40|6109.05|6071.05|6109.39|6071.39|6109.78|6071.78|6109.05|6071.05|10
1609158350000|2020-12-28 12:25:50|6109.47|6071.47|6107.36|6069.36|6109.47|6071.47|6107.36|6069.36|10
1609158360000|2020-12-28 12:26:00|6107.13|6069.13|6107.05|6069.05|6107.28|6069.28|6107.05|6069.05|10
1609158370000|2020-12-28 12:26:10|6107.06|6069.06|6106.57|6068.57|6107.4|6069.4|6106.47|6068.47|10
1609158380000|2020-12-28 12:26:20|6106.76|6068.76|6103.6|6065.6|6106.76|6068.76|6103.6|6065.6|10
1609158390000|2020-12-28 12:26:30|6103.44|6065.44|6100.32|6062.32|6103.44|6065.44|6100.32|6062.32|10
1609158400000|2020-12-28 12:26:40|6100.25|6062.25|6098.55|6060.55|6100.25|6062.25|6098.55|6060.55|10
1609158410000|2020-12-28 12:26:50|6098.47|6060.47|6102.57|6064.57|6102.57|6064.57|6097.69|6059.69|10
1609158420000|2020-12-28 12:27:00|6103.18|6065.18|6098.29|6060.29|6103.18|6065.18|6098.29|6060.29|10
1609158430000|2020-12-28 12:27:10|6100.34|6062.34|6104.32|6066.32|6104.32|6066.32|6099.7|6061.7|9
1609158440000|2020-12-28 12:27:20|6105.26|6067.26|6105.99|6067.99|6106.34|6068.34|6105.26|6067.26|10
1609158450000|2020-12-28 12:27:30|6106.34|6068.34|6104.18|6066.18|6106.47|6068.47|6104.18|6066.18|10
1609158460000|2020-12-28 12:27:40|6103.68|6065.68|6102.48|6064.48|6103.68|6065.68|6102.48|6064.48|10
1609158470000|2020-12-28 12:27:50|6102.34|6064.34|6104.04|6066.04|6104.1|6066.1|6102.17|6064.17|10
1609158480000|2020-12-28 12:28:00|6104.24|6066.24|6104.35|6066.35|6104.64|6066.64|6104.24|6066.24|9
1609158490000|2020-12-28 12:28:10|6104.41|6066.41|6102.43|6064.43|6104.41|6066.41|6102.43|6064.43|10
1609158500000|2020-12-28 12:28:20|6102.15|6064.15|6102.9|6064.9|6102.9|6064.9|6101.93|6063.93|10
1609158510000|2020-12-28 12:28:30|6103.04|6065.04|6104.55|6066.55|6104.57|6066.57|6103.04|6065.04|10
1609158520000|2020-12-28 12:28:40|6104.67|6066.67|6105.95|6067.95|6105.95|6067.95|6104.67|6066.67|10
1609158530000|2020-12-28 12:28:50|6105.79|6067.79|6106.53|6068.53|6106.6|6068.6|6105.79|6067.79|9
1609158540000|2020-12-28 12:29:00|6106.15|6068.15|6106.27|6068.27|6106.6|6068.6|6105.68|6067.68|10
1609158550000|2020-12-28 12:29:10|6106.44|6068.44|6110.53|6072.53|6110.77|6072.77|6106.44|6068.44|10
1609158560000|2020-12-28 12:29:20|6110.56|6072.56|6112.4|6074.4|6112.4|6074.4|6110.56|6072.56|10
1609158570000|2020-12-28 12:29:30|6112.44|6074.44|6113.04|6075.04|6113.04|6075.04|6112.4|6074.4|10
1609158580000|2020-12-28 12:29:40|6113.2|6075.2|6114.97|6076.97|6115.09|6077.09|6113.2|6075.2|10
1609158590000|2020-12-28 12:29:50|6115.13|6077.13|6115.59|6077.59|6115.59|6077.59|6115.09|6077.09|10
1609158600000|2020-12-28 12:30:00|6115.55|6077.55|6115.95|6077.95|6115.95|6077.95|6114.5|6076.5|10
1609158610000|2020-12-28 12:30:10|6115.88|6077.88|6118.45|6080.45|6118.45|6080.45|6115.88|6077.88|10
1609158620000|2020-12-28 12:30:20|6118.81|6080.81|6123.68|6085.68|6123.68|6085.68|6118.81|6080.81|10
1609158630000|2020-12-28 12:30:30|6124.62|6086.62|6122.26|6084.26|6124.7|6086.7|6122.26|6084.26|10
1609158640000|2020-12-28 12:30:40|6120.09|6082.09|6112.99|6074.99|6120.09|6082.09|6112.99|6074.99|10
1609158650000|2020-12-28 12:30:50|6112.95|6074.95|6110.5|6072.5|6112.95|6074.95|6110.33|6072.33|10
1609158660000|2020-12-28 12:31:00|6110.01|6072.01|6108.99|6070.99|6110.01|6072.01|6108.96|6070.96|10
1609158670000|2020-12-28 12:31:10|6108.68|6070.68|6104.39|6066.39|6108.68|6070.68|6104.39|6066.39|10
1609158680000|2020-12-28 12:31:20|6104.33|6066.33|6104.62|6066.62|6104.73|6066.73|6103.51|6065.51|10
1609158690000|2020-12-28 12:31:30|6104.77|6066.77|6104.63|6066.63|6106.53|6068.53|6104.63|6066.63|10
1609158700000|2020-12-28 12:31:40|6104.61|6066.61|6103.93|6065.93|6104.61|6066.61|6103.58|6065.58|10
1609158710000|2020-12-28 12:31:50|6103.89|6065.89|6106.19|6068.19|6106.25|6068.25|6103.45|6065.45|10
1609158720000|2020-12-28 12:32:00|6106.43|6068.43|6110.18|6072.18|6110.74|6072.74|6106.43|6068.43|10
1609158730000|2020-12-28 12:32:10|6109.93|6071.93|6108.53|6070.53|6109.93|6071.93|6108.53|6070.53|10
1609158740000|2020-12-28 12:32:20|6108.55|6070.55|6106.96|6068.96|6108.55|6070.55|6106.43|6068.43|10
1609158750000|2020-12-28 12:32:30|6106.1|6068.1|6103.15|6065.15|6106.1|6068.1|6103.15|6065.15|10
1609158760000|2020-12-28 12:32:40|6103.5|6065.5|6099.56|6061.56|6103.53|6065.53|6099.56|6061.56|10
1609158770000|2020-12-28 12:32:50|6099.18|6061.18|6098.46|6060.46|6099.34|6061.34|6098.46|6060.46|10
1609158780000|2020-12-28 12:33:00|6098.45|6060.45|6098.23|6060.23|6098.45|6060.45|6097.53|6059.53|9
1609158790000|2020-12-28 12:33:10|6097.57|6059.57|6095.3|6057.3|6097.57|6059.57|6095.3|6057.3|10
1609158800000|2020-12-28 12:33:20|6095.09|6057.09|6092.49|6054.49|6095.09|6057.09|6092.49|6054.49|10
1609158810000|2020-12-28 12:33:30|6092.33|6054.33|6092.98|6054.98|6093|6055|6091.75|6053.75|10
1609158820000|2020-12-28 12:33:40|6092.79|6054.79|6093.55|6055.55|6094.4|6056.4|6092.79|6054.79|10
1609158830000|2020-12-28 12:33:50|6093.56|6055.56|6094.16|6056.16|6094.16|6056.16|6092.86|6054.86|10
1609158840000|2020-12-28 12:34:00|6093.7|6055.7|6094.21|6056.21|6094.56|6056.56|6093.7|6055.7|10
1609158850000|2020-12-28 12:34:10|6094.08|6056.08|6090.72|6052.72|6094.08|6056.08|6090.72|6052.72|10
1609158860000|2020-12-28 12:34:20|6090.34|6052.34|6087.63|6049.63|6090.34|6052.34|6087.63|6049.63|10
1609158870000|2020-12-28 12:34:30|6087.41|6049.41|6086.79|6048.79|6087.41|6049.41|6086.79|6048.79|10
1609158880000|2020-12-28 12:34:40|6086.58|6048.58|6085.14|6047.14|6086.58|6048.58|6085.14|6047.14|10
1609158890000|2020-12-28 12:34:50|6084.73|6046.73|6083.68|6045.68|6084.73|6046.73|6083.32|6045.32|9
1609158900000|2020-12-28 12:35:00|6084.25|6046.25|6087.16|6049.16|6087.37|6049.37|6084.25|6046.25|10
1609158910000|2020-12-28 12:35:10|6087.27|6049.27|6086.26|6048.26|6087.3|6049.3|6086.26|6048.26|9
1609158920000|2020-12-28 12:35:20|6085.85|6047.85|6084.85|6046.85|6085.85|6047.85|6084.73|6046.73|10
1609158930000|2020-12-28 12:35:30|6084.4|6046.4|6086.73|6048.73|6087.14|6049.14|6084.38|6046.38|9
1609158940000|2020-12-28 12:35:40|6086.11|6048.11|6087.7|6049.7|6087.7|6049.7|6085.73|6047.73|10
1609158950000|2020-12-28 12:35:50|6087.61|6049.61|6086.8|6048.8|6087.75|6049.75|6086.8|6048.8|10
1609158960000|2020-12-28 12:36:00|6086.72|6048.72|6084.79|6046.79|6087.39|6049.39|6084.79|6046.79|10
1609158970000|2020-12-28 12:36:10|6083.3|6045.3|6070.13|6032.13|6083.3|6045.3|6070.13|6032.13|10
1609158980000|2020-12-28 12:36:20|6069.27|6031.27|6067.26|6029.26|6069.27|6031.27|6067.26|6029.26|9
1609158990000|2020-12-28 12:36:30|6068.8|6030.8|6072.04|6034.04|6073.58|6035.58|6068.8|6030.8|10
1609159000000|2020-12-28 12:36:40|6071.65|6033.65|6067.52|6029.52|6071.65|6033.65|6067.52|6029.52|10
1609159010000|2020-12-28 12:36:50|6067.45|6029.45|6064.48|6026.48|6067.45|6029.45|6064.48|6026.48|10
1609159020000|2020-12-28 12:37:00|6063.08|6025.08|6060.05|6022.05|6063.93|6025.93|6060.05|6022.05|10
1609159030000|2020-12-28 12:37:10|6060.11|6022.11|6058.77|6020.77|6060.26|6022.26|6058.77|6020.77|10
1609159040000|2020-12-28 12:37:20|6058.73|6020.73|6060.28|6022.28|6060.38|6022.38|6058.4|6020.4|10
1609159050000|2020-12-28 12:37:30|6060.89|6022.89|6062.55|6024.55|6062.55|6024.55|6060.82|6022.82|10
1609159060000|2020-12-28 12:37:40|6062.82|6024.82|6066.32|6028.32|6066.32|6028.32|6062.82|6024.82|10
1609159070000|2020-12-28 12:37:50|6066.64|6028.64|6069.88|6031.88|6069.88|6031.88|6066.64|6028.64|9
1609159080000|2020-12-28 12:38:00|6069.87|6031.87|6069.1|6031.1|6070.09|6032.09|6069.1|6031.1|10
1609159090000|2020-12-28 12:38:10|6068.95|6030.95|6069.14|6031.14|6069.14|6031.14|6068.7|6030.7|10
1609159100000|2020-12-28 12:38:20|6069.24|6031.24|6070.76|6032.76|6070.76|6032.76|6069.24|6031.24|10
1609159110000|2020-12-28 12:38:30|6070.69|6032.69|6072.01|6034.01|6072.01|6034.01|6070.69|6032.69|10
1609159120000|2020-12-28 12:38:40|6072.15|6034.15|6074.27|6036.27|6074.27|6036.27|6072.15|6034.15|10
1609159130000|2020-12-28 12:38:50|6074.65|6036.65|6076.73|6038.73|6076.73|6038.73|6074.65|6036.65|10
1609159140000|2020-12-28 12:39:00|6077.16|6039.16|6077.92|6039.92|6078.09|6040.09|6077|6039|10
1609159150000|2020-12-28 12:39:10|6077.72|6039.72|6076.93|6038.93|6077.79|6039.79|6076.9|6038.9|10
1609159160000|2020-12-28 12:39:20|6077.02|6039.02|6076.44|6038.44|6077.02|6039.02|6075.89|6037.89|10
1609159170000|2020-12-28 12:39:30|6076.42|6038.42|6077.28|6039.28|6077.28|6039.28|6075.95|6037.95|10
1609159180000|2020-12-28 12:39:40|6077.23|6039.23|6079.39|6041.39|6079.39|6041.39|6077.23|6039.23|10
1609159190000|2020-12-28 12:39:50|6079.49|6041.49|6081.51|6043.51|6081.51|6043.51|6079.39|6041.39|10
1609159200000|2020-12-28 12:40:00|6081.65|6043.65|6082.09|6044.09|6082.67|6044.67|6081.65|6043.65|10
1609159210000|2020-12-28 12:40:10|6082.21|6044.21|6082.8|6044.8|6082.8|6044.8|6081.86|6043.86|10
1609159220000|2020-12-28 12:40:20|6083.17|6045.17|6082.63|6044.63|6083.73|6045.73|6082.63|6044.63|10
1609159230000|2020-12-28 12:40:30|6082.6|6044.6|6083.69|6045.69|6083.77|6045.77|6082.26|6044.26|10
1609159240000|2020-12-28 12:40:40|6083.75|6045.75|6084.74|6046.74|6084.74|6046.74|6083.7|6045.7|10
1609159250000|2020-12-28 12:40:50|6084.78|6046.78|6085.16|6047.16|6085.85|6047.85|6084.78|6046.78|10
1609159260000|2020-12-28 12:41:00|6085.1|6047.1|6085.73|6047.73|6085.73|6047.73|6084.71|6046.71|10
1609159270000|2020-12-28 12:41:10|6086.42|6048.42|6086.35|6048.35|6086.65|6048.65|6086.06|6048.06|9
1609159280000|2020-12-28 12:41:20|6086.22|6048.22|6087.11|6049.11|6087.11|6049.11|6086.21|6048.21|9
1609159290000|2020-12-28 12:41:30|6087.62|6049.62|6093.87|6055.87|6093.87|6055.87|6087.62|6049.62|10
1609159300000|2020-12-28 12:41:40|6093.71|6055.71|6093.75|6055.75|6094.53|6056.53|6093.29|6055.29|10
1609159310000|2020-12-28 12:41:50|6093.8|6055.8|6092.67|6054.67|6093.93|6055.93|6092.67|6054.67|10
1609159320000|2020-12-28 12:42:00|6092.5|6054.5|6092.2|6054.2|6092.81|6054.81|6092.2|6054.2|10
1609159330000|2020-12-28 12:42:10|6092.17|6054.17|6090.89|6052.89|6092.44|6054.44|6090.89|6052.89|10
1609159340000|2020-12-28 12:42:20|6090.62|6052.62|6088.81|6050.81|6090.62|6052.62|6088.81|6050.81|9
1609159350000|2020-12-28 12:42:30|6088.13|6050.13|6086.32|6048.32|6088.13|6050.13|6086.28|6048.28|9
1609159360000|2020-12-28 12:42:40|6086.1|6048.1|6085.8|6047.8|6086.12|6048.12|6085.58|6047.58|10
1609159370000|2020-12-28 12:42:50|6085.5|6047.5|6085.82|6047.82|6086.23|6048.23|6085.5|6047.5|10
1609159380000|2020-12-28 12:43:00|6085.9|6047.9|6084.98|6046.98|6086|6048|6084.98|6046.98|10
1609159390000|2020-12-28 12:43:10|6084.74|6046.74|6084.03|6046.03|6084.88|6046.88|6084.03|6046.03|10
1609159400000|2020-12-28 12:43:20|6084.09|6046.09|6083.58|6045.58|6084.74|6046.74|6083.58|6045.58|10
1609159410000|2020-12-28 12:43:30|6083.78|6045.78|6085.49|6047.49|6085.52|6047.52|6083.78|6045.78|10
1609159420000|2020-12-28 12:43:40|6085.3|6047.3|6084.79|6046.79|6085.34|6047.34|6084.79|6046.79|9
1609159430000|2020-12-28 12:43:50|6084.98|6046.98|6080.81|6042.81|6084.98|6046.98|6080.81|6042.81|9
1609159440000|2020-12-28 12:44:00|6079.58|6041.58|6074.59|6036.59|6079.58|6041.58|6074.59|6036.59|10
1609159450000|2020-12-28 12:44:10|6074.58|6036.58|6073.67|6035.67|6074.58|6036.58|6073.67|6035.67|10
1609159460000|2020-12-28 12:44:20|6073.57|6035.57|6072.39|6034.39|6073.64|6035.64|6072.22|6034.22|10
1609159470000|2020-12-28 12:44:30|6073.1|6035.1|6076.97|6038.97|6076.97|6038.97|6073.1|6035.1|10
1609159480000|2020-12-28 12:44:40|6078.41|6040.41|6079.39|6041.39|6079.62|6041.62|6078.41|6040.41|10
1609159490000|2020-12-28 12:44:50|6079.51|6041.51|6080.01|6042.01|6080.02|6042.02|6078.89|6040.89|10
1609159500000|2020-12-28 12:45:00|6080.11|6042.11|6079.97|6041.97|6081.27|6043.27|6079.97|6041.97|10
1609159510000|2020-12-28 12:45:10|6079.6|6041.6|6076.54|6038.54|6079.6|6041.6|6076.54|6038.54|10
1609159520000|2020-12-28 12:45:20|6076.69|6038.69|6075.72|6037.72|6076.69|6038.69|6075.58|6037.58|10
1609159530000|2020-12-28 12:45:30|6075.58|6037.58|6074.64|6036.64|6075.58|6037.58|6074.47|6036.47|10
1609159540000|2020-12-28 12:45:40|6074.13|6036.13|6073.02|6035.02|6074.42|6036.42|6073.02|6035.02|10
1609159550000|2020-12-28 12:45:50|6073.09|6035.09|6073.36|6035.36|6073.55|6035.55|6073.09|6035.09|9
1609159560000|2020-12-28 12:46:00|6072.88|6034.88|6074.29|6036.29|6074.29|6036.29|6072.75|6034.75|9
1609159570000|2020-12-28 12:46:10|6075.02|6037.02|6076.28|6038.28|6076.28|6038.28|6075|6037|10
1609159580000|2020-12-28 12:46:20|6076.71|6038.71|6077.74|6039.74|6077.74|6039.74|6076.71|6038.71|10
1609159590000|2020-12-28 12:46:30|6077.87|6039.87|6076.76|6038.76|6079.1|6041.1|6076.76|6038.76|10
1609159600000|2020-12-28 12:46:40|6076.49|6038.49|6074.9|6036.9|6076.49|6038.49|6074.7|6036.7|10
1609159610000|2020-12-28 12:46:50|6075.27|6037.27|6073.69|6035.69|6075.27|6037.27|6073.46|6035.46|10
1609159620000|2020-12-28 12:47:00|6073.73|6035.73|6074.48|6036.48|6074.48|6036.48|6073.67|6035.67|10
1609159630000|2020-12-28 12:47:10|6074.64|6036.64|6077.61|6039.61|6077.61|6039.61|6074.64|6036.64|10
1609159640000|2020-12-28 12:47:20|6077.79|6039.79|6083.47|6045.47|6083.47|6045.47|6077.79|6039.79|10
1609159650000|2020-12-28 12:47:30|6084.58|6046.58|6086.36|6048.36|6086.36|6048.36|6084.58|6046.58|10
1609159660000|2020-12-28 12:47:40|6086.56|6048.56|6089.42|6051.42|6089.42|6051.42|6086.56|6048.56|10
1609159670000|2020-12-28 12:47:50|6090.03|6052.03|6093.11|6055.11|6093.11|6055.11|6090.03|6052.03|10
1609159680000|2020-12-28 12:48:00|6092.83|6054.83|6093.16|6055.16|6093.52|6055.52|6092.83|6054.83|10
1609159690000|2020-12-28 12:48:10|6093.39|6055.39|6091.87|6053.87|6093.39|6055.39|6091.87|6053.87|10
1609159700000|2020-12-28 12:48:20|6091.34|6053.34|6088.47|6050.47|6091.34|6053.34|6088.47|6050.47|10
1609159710000|2020-12-28 12:48:30|6088.48|6050.48|6088.25|6050.25|6088.48|6050.48|6087.95|6049.95|10
1609159720000|2020-12-28 12:48:40|6087.71|6049.71|6087.27|6049.27|6087.79|6049.79|6087.27|6049.27|10
1609159730000|2020-12-28 12:48:50|6087.42|6049.42|6086.42|6048.42|6087.42|6049.42|6086.22|6048.22|10
1609159740000|2020-12-28 12:49:00|6086.28|6048.28|6085.35|6047.35|6086.59|6048.59|6085.35|6047.35|9
1609159750000|2020-12-28 12:49:10|6084.66|6046.66|6081.49|6043.49|6084.66|6046.66|6081.49|6043.49|10
1609159760000|2020-12-28 12:49:20|6081.23|6043.23|6080.15|6042.15|6081.26|6043.26|6080.15|6042.15|9
1609159770000|2020-12-28 12:49:30|6079.75|6041.75|6079.62|6041.62|6079.87|6041.87|6079.12|6041.12|8
1609159780000|2020-12-28 12:49:40|6079.52|6041.52|6078.46|6040.46|6079.55|6041.55|6078.18|6040.18|10
1609159790000|2020-12-28 12:49:50|6078.36|6040.36|6078.9|6040.9|6078.92|6040.92|6078|6040|10
1609159800000|2020-12-28 12:50:00|6078.85|6040.85|6078.02|6040.02|6079.02|6041.02|6078.02|6040.02|10
1609159810000|2020-12-28 12:50:10|6077.72|6039.72|6075.56|6037.56|6077.72|6039.72|6075.56|6037.56|10
1609159820000|2020-12-28 12:50:20|6075.6|6037.6|6076.51|6038.51|6076.51|6038.51|6075.42|6037.42|9
1609159830000|2020-12-28 12:50:30|6077.35|6039.35|6080.11|6042.11|6080.11|6042.11|6077.35|6039.35|10
1609159840000|2020-12-28 12:50:40|6080.65|6042.65|6082.61|6044.61|6082.61|6044.61|6080.65|6042.65|10
1609159850000|2020-12-28 12:50:50|6082.76|6044.76|6084.84|6046.84|6084.84|6046.84|6082.76|6044.76|10
1609159860000|2020-12-28 12:51:00|6084.86|6046.86|6084.7|6046.7|6085.56|6047.56|6084.7|6046.7|10
1609159870000|2020-12-28 12:51:10|6084.72|6046.72|6084.97|6046.97|6085.17|6047.17|6084.4|6046.4|10
1609159880000|2020-12-28 12:51:20|6085.13|6047.13|6084.41|6046.41|6085.27|6047.27|6084.34|6046.34|10
1609159890000|2020-12-28 12:51:30|6084.63|6046.63|6085.78|6047.78|6085.78|6047.78|6084.51|6046.51|10
1609159900000|2020-12-28 12:51:40|6086.44|6048.44|6086.67|6048.67|6086.86|6048.86|6086.31|6048.31|10
1609159910000|2020-12-28 12:51:50|6086.71|6048.71|6088.11|6050.11|6088.11|6050.11|6086.64|6048.64|9
1609159920000|2020-12-28 12:52:00|6088.19|6050.19|6088.42|6050.42|6088.47|6050.47|6088.19|6050.19|9
1609159930000|2020-12-28 12:52:10|6088.4|6050.4|6089.64|6051.64|6089.64|6051.64|6088.35|6050.35|10
1609159940000|2020-12-28 12:52:20|6090.67|6052.67|6093.65|6055.65|6093.65|6055.65|6090.67|6052.67|10
1609159950000|2020-12-28 12:52:30|6093.87|6055.87|6093.83|6055.83|6094.65|6056.65|6093.79|6055.79|10
1609159960000|2020-12-28 12:52:40|6093.88|6055.88|6093.7|6055.7|6093.88|6055.88|6093.41|6055.41|10
1609159970000|2020-12-28 12:52:50|6094|6056|6096.72|6058.72|6096.72|6058.72|6094|6056|10
1609159980000|2020-12-28 12:53:00|6096.94|6058.94|6095.45|6057.45|6096.99|6058.99|6095.45|6057.45|10
1609159990000|2020-12-28 12:53:10|6095.53|6057.53|6095.12|6057.12|6095.53|6057.53|6095.11|6057.11|10
1609160000000|2020-12-28 12:53:20|6095.09|6057.09|6093.83|6055.83|6095.09|6057.09|6093.83|6055.83|10
1609160010000|2020-12-28 12:53:30|6093.72|6055.72|6092.23|6054.23|6093.72|6055.72|6092.23|6054.23|10
1609160020000|2020-12-28 12:53:40|6092.09|6054.09|6090.27|6052.27|6092.09|6054.09|6090.27|6052.27|10
1609160030000|2020-12-28 12:53:50|6089.99|6051.99|6088.74|6050.74|6089.99|6051.99|6088.74|6050.74|10
1609160040000|2020-12-28 12:54:00|6088.91|6050.91|6087.19|6049.19|6088.91|6050.91|6087.19|6049.19|10
1609160050000|2020-12-28 12:54:10|6087.18|6049.18|6084.08|6046.08|6087.18|6049.18|6084.08|6046.08|10
1609160060000|2020-12-28 12:54:20|6083.85|6045.85|6083.8|6045.8|6084.13|6046.13|6083.8|6045.8|8
1609160070000|2020-12-28 12:54:30|6083.74|6045.74|6083.96|6045.96|6084.27|6046.27|6083.74|6045.74|10
1609160080000|2020-12-28 12:54:40|6083.76|6045.76|6083.59|6045.59|6084.06|6046.06|6083.56|6045.56|10
1609160090000|2020-12-28 12:54:50|6083.35|6045.35|6082.56|6044.56|6083.35|6045.35|6081.69|6043.69|10
1609160100000|2020-12-28 12:55:00|6083.09|6045.09|6084.4|6046.4|6084.42|6046.42|6083.09|6045.09|10
1609160110000|2020-12-28 12:55:10|6084.51|6046.51|6086.72|6048.72|6086.79|6048.79|6084.51|6046.51|10
1609160120000|2020-12-28 12:55:20|6086.76|6048.76|6090.11|6052.11|6090.11|6052.11|6086.76|6048.76|10
1609160130000|2020-12-28 12:55:30|6089.68|6051.68|6090.96|6052.96|6090.96|6052.96|6089.68|6051.68|10
1609160140000|2020-12-28 12:55:40|6091.09|6053.09|6091.02|6053.02|6091.09|6053.09|6090.86|6052.86|9
1609160150000|2020-12-28 12:55:50|6091.06|6053.06|6090.99|6052.99|6091.29|6053.29|6090.78|6052.78|10
1609160160000|2020-12-28 12:56:00|6091.09|6053.09|6094.58|6056.58|6094.58|6056.58|6090.92|6052.92|9
1609160170000|2020-12-28 12:56:10|6095.21|6057.21|6097.32|6059.32|6097.48|6059.48|6094.44|6056.44|10
1609160180000|2020-12-28 12:56:20|6096.9|6058.9|6095.82|6057.82|6096.9|6058.9|6095.8|6057.8|10
1609160190000|2020-12-28 12:56:30|6095.9|6057.9|6096.01|6058.01|6096.12|6058.12|6095.78|6057.78|10
1609160200000|2020-12-28 12:56:40|6095.91|6057.91|6095.37|6057.37|6095.91|6057.91|6095.37|6057.37|10
1609160210000|2020-12-28 12:56:50|6095.3|6057.3|6094.06|6056.06|6095.66|6057.66|6094.06|6056.06|10
1609160220000|2020-12-28 12:57:00|6093.95|6055.95|6093.2|6055.2|6093.95|6055.95|6092.89|6054.89|10
1609160230000|2020-12-28 12:57:10|6093.18|6055.18|6093.02|6055.02|6093.4|6055.4|6093.02|6055.02|9
1609160240000|2020-12-28 12:57:20|6092.99|6054.99|6095.17|6057.17|6095.17|6057.17|6092.99|6054.99|9
1609160250000|2020-12-28 12:57:30|6095.32|6057.32|6095.29|6057.29|6095.87|6057.87|6095.29|6057.29|10
1609160260000|2020-12-28 12:57:40|6095.19|6057.19|6096.51|6058.51|6096.51|6058.51|6095.19|6057.19|10
1609160270000|2020-12-28 12:57:50|6096.97|6058.97|6099.11|6061.11|6099.11|6061.11|6096.97|6058.97|10
1609160280000|2020-12-28 12:58:00|6099.12|6061.12|6099.39|6061.39|6099.46|6061.46|6098.87|6060.87|10
1609160290000|2020-12-28 12:58:10|6099.58|6061.58|6098.01|6060.01|6099.58|6061.58|6098.01|6060.01|9
1609160300000|2020-12-28 12:58:20|6097.97|6059.97|6097.84|6059.84|6098|6060|6097.77|6059.77|9
1609160310000|2020-12-28 12:58:30|6097.99|6059.99|6096.64|6058.64|6098|6060|6096.59|6058.59|10
1609160320000|2020-12-28 12:58:40|6096.84|6058.84|6097.74|6059.74|6097.74|6059.74|6096.78|6058.78|9
1609160330000|2020-12-28 12:58:50|6098.1|6060.1|6099.43|6061.43|6099.43|6061.43|6098.1|6060.1|10
1609160340000|2020-12-28 12:59:00|6099.57|6061.57|6099.78|6061.78|6100|6062|6099.57|6061.57|10
1609160350000|2020-12-28 12:59:10|6100.12|6062.12|6100.6|6062.6|6100.6|6062.6|6099.93|6061.93|9
1609160360000|2020-12-28 12:59:20|6100.76|6062.76|6100.68|6062.68|6101.09|6063.09|6100.68|6062.68|10
1609160370000|2020-12-28 12:59:30|6100.27|6062.27|6098.63|6060.63|6100.27|6062.27|6098.6|6060.6|10
1609160380000|2020-12-28 12:59:40|6098.57|6060.57|6097.92|6059.92|6098.57|6060.57|6097.86|6059.86|9
1609160390000|2020-12-28 12:59:50|6097.89|6059.89|6096.59|6058.59|6097.89|6059.89|6096.59|6058.59|10
1609160400000|2020-12-28 13:00:00|6096.42|6058.42|6096.75|6058.75|6096.92|6058.92|6096.41|6058.41|10
1609160410000|2020-12-28 13:00:10|6097.16|6059.16|6100.78|6062.78|6100.78|6062.78|6097.16|6059.16|10
1609160420000|2020-12-28 13:00:20|6101.34|6063.34|6103.6|6065.6|6103.6|6065.6|6101.29|6063.29|10
1609160430000|2020-12-28 13:00:30|6104.02|6066.02|6103.94|6065.94|6104.03|6066.03|6103.75|6065.75|10
1609160440000|2020-12-28 13:00:40|6103.88|6065.88|6104.83|6066.83|6104.83|6066.83|6103.51|6065.51|10
1609160450000|2020-12-28 13:00:50|6105.14|6067.14|6106.6|6068.6|6106.6|6068.6|6104.71|6066.71|10
1609160460000|2020-12-28 13:01:00|6106.37|6068.37|6108.32|6070.32|6108.32|6070.32|6106.37|6068.37|10
1609160470000|2020-12-28 13:01:10|6108.38|6070.38|6109.32|6071.32|6109.38|6071.38|6108.38|6070.38|9
1609160480000|2020-12-28 13:01:20|6109.29|6071.29|6110.52|6072.52|6110.52|6072.52|6109.05|6071.05|9
1609160490000|2020-12-28 13:01:30|6109.62|6071.62|6110.48|6072.48|6110.48|6072.48|6109.51|6071.51|10
1609160500000|2020-12-28 13:01:40|6110.79|6072.79|6111.16|6073.16|6112.81|6074.81|6110.79|6072.79|10
1609160510000|2020-12-28 13:01:50|6110.93|6072.93|6112.55|6074.55|6112.55|6074.55|6110.84|6072.84|10
1609160520000|2020-12-28 13:02:00|6112.6|6074.6|6112.02|6074.02|6113.22|6075.22|6112.02|6074.02|10
1609160530000|2020-12-28 13:02:10|6110.19|6072.19|6108.24|6070.24|6110.19|6072.19|6108.24|6070.24|9
1609160540000|2020-12-28 13:02:20|6107.97|6069.97|6107.17|6069.17|6107.97|6069.97|6106.31|6068.31|10
1609160550000|2020-12-28 13:02:30|6107.44|6069.44|6107.8|6069.8|6108.35|6070.35|6107.44|6069.44|10
1609160560000|2020-12-28 13:02:40|6107.52|6069.52|6106.77|6068.77|6107.52|6069.52|6106.61|6068.61|9
1609160570000|2020-12-28 13:02:50|6106.53|6068.53|6106.54|6068.54|6106.67|6068.67|6106.16|6068.16|10
1609160580000|2020-12-28 13:03:00|6106.62|6068.62|6106.98|6068.98|6107.35|6069.35|6106.53|6068.53|10
1609160590000|2020-12-28 13:03:10|6106.85|6068.85|6105.26|6067.26|6106.85|6068.85|6104.93|6066.93|10
1609160600000|2020-12-28 13:03:20|6104.88|6066.88|6103.99|6065.99|6104.88|6066.88|6103.79|6065.79|9
1609160610000|2020-12-28 13:03:30|6103.94|6065.94|6104.09|6066.09|6104.09|6066.09|6103.17|6065.17|9
1609160620000|2020-12-28 13:03:40|6104.2|6066.2|6105.26|6067.26|6105.98|6067.98|6104.2|6066.2|10
1609160630000|2020-12-28 13:03:50|6105.56|6067.56|6108.35|6070.35|6108.35|6070.35|6105.56|6067.56|10
1609160640000|2020-12-28 13:04:00|6108.31|6070.31|6108.36|6070.36|6108.36|6070.36|6108.06|6070.06|9
1609160650000|2020-12-28 13:04:10|6108.31|6070.31|6108.47|6070.47|6108.47|6070.47|6108.11|6070.11|10
1609160660000|2020-12-28 13:04:20|6108.48|6070.48|6108.11|6070.11|6108.89|6070.89|6108.11|6070.11|10
1609160670000|2020-12-28 13:04:30|6107.73|6069.73|6107.44|6069.44|6107.73|6069.73|6107.14|6069.14|9
1609160680000|2020-12-28 13:04:40|6107.35|6069.35|6107.53|6069.53|6108.07|6070.07|6107.29|6069.29|9
1609160690000|2020-12-28 13:04:50|6107.56|6069.56|6106.95|6068.95|6107.57|6069.57|6106.8|6068.8|10
1609160700000|2020-12-28 13:05:00|6106.93|6068.93|6105.28|6067.28|6106.93|6068.93|6105.28|6067.28|10
1609160710000|2020-12-28 13:05:10|6105.14|6067.14|6102.61|6064.61|6105.14|6067.14|6102.61|6064.61|10
1609160720000|2020-12-28 13:05:20|6102.47|6064.47|6101.77|6063.77|6102.47|6064.47|6101.77|6063.77|10
1609160730000|2020-12-28 13:05:30|6101.4|6063.4|6100.54|6062.54|6101.4|6063.4|6100.54|6062.54|10
1609160740000|2020-12-28 13:05:40|6100.43|6062.43|6098.35|6060.35|6100.43|6062.43|6098.35|6060.35|9
1609160750000|2020-12-28 13:05:50|6098.28|6060.28|6097.75|6059.75|6098.28|6060.28|6097.64|6059.64|10
1609160760000|2020-12-28 13:06:00|6097.4|6059.4|6095.93|6057.93|6097.4|6059.4|6095.84|6057.84|10
1609160770000|2020-12-28 13:06:10|6095.89|6057.89|6091.83|6053.83|6095.89|6057.89|6091.83|6053.83|10
1609160780000|2020-12-28 13:06:20|6091.6|6053.6|6091.61|6053.61|6092.04|6054.04|6091.16|6053.16|10
1609160790000|2020-12-28 13:06:30|6092.19|6054.19|6094.07|6056.07|6094.07|6056.07|6092.19|6054.19|9
1609160800000|2020-12-28 13:06:40|6094.36|6056.36|6095.54|6057.54|6095.54|6057.54|6094.36|6056.36|10
1609160810000|2020-12-28 13:06:50|6095.5|6057.5|6095.01|6057.01|6096.1|6058.1|6094.55|6056.55|10
1609160820000|2020-12-28 13:07:00|6095.61|6057.61|6095.46|6057.46|6096.46|6058.46|6095.2|6057.2|10
1609160830000|2020-12-28 13:07:10|6095.57|6057.57|6092.18|6054.18|6095.57|6057.57|6092.18|6054.18|10
1609160840000|2020-12-28 13:07:20|6091.73|6053.73|6089.57|6051.57|6091.73|6053.73|6089.57|6051.57|9
1609160850000|2020-12-28 13:07:30|6089.66|6051.66|6089.5|6051.5|6090.2|6052.2|6089.34|6051.34|10
1609160860000|2020-12-28 13:07:40|6089.16|6051.16|6089.94|6051.94|6089.94|6051.94|6088.47|6050.47|10
1609160870000|2020-12-28 13:07:50|6090.59|6052.59|6092.53|6054.53|6092.53|6054.53|6090.59|6052.59|10
1609160880000|2020-12-28 13:08:00|6092.43|6054.43|6091.19|6053.19|6092.43|6054.43|6090.94|6052.94|10
1609160890000|2020-12-28 13:08:10|6090.41|6052.41|6086.5|6048.5|6090.41|6052.41|6086.5|6048.5|10
1609160900000|2020-12-28 13:08:20|6086.58|6048.58|6086.28|6048.28|6086.58|6048.58|6085.76|6047.76|10
1609160910000|2020-12-28 13:08:30|6086.32|6048.32|6084.93|6046.93|6086.5|6048.5|6084.93|6046.93|10
1609160920000|2020-12-28 13:08:40|6085.06|6047.06|6082.96|6044.96|6085.06|6047.06|6082.91|6044.91|10
1609160930000|2020-12-28 13:08:50|6081.54|6043.54|6080.44|6042.44|6081.92|6043.92|6080.44|6042.44|9
1609160940000|2020-12-28 13:09:00|6079.49|6041.49|6077.94|6039.94|6079.49|6041.49|6077.62|6039.62|9
1609160950000|2020-12-28 13:09:10|6077.82|6039.82|6077.17|6039.17|6078.09|6040.09|6077.17|6039.17|10
1609160960000|2020-12-28 13:09:20|6077.27|6039.27|6072.52|6034.52|6078.42|6040.42|6072.52|6034.52|10
1609160970000|2020-12-28 13:09:30|6071.59|6033.59|6069.01|6031.01|6071.59|6033.59|6067.09|6029.09|10
1609160980000|2020-12-28 13:09:40|6069.49|6031.49|6069.61|6031.61|6069.61|6031.61|6065.28|6027.28|10
1609160990000|2020-12-28 13:09:50|6070.31|6032.31|6069.13|6031.13|6070.52|6032.52|6068.72|6030.72|9
1609161000000|2020-12-28 13:10:00|6069.74|6031.74|6067.84|6029.84|6070.15|6032.15|6067.84|6029.84|10
1609161010000|2020-12-28 13:10:10|6067.42|6029.42|6066.86|6028.86|6067.42|6029.42|6066.42|6028.42|9
1609161020000|2020-12-28 13:10:20|6066.91|6028.91|6070.34|6032.34|6070.34|6032.34|6066.91|6028.91|10
1609161030000|2020-12-28 13:10:30|6070.83|6032.83|6077.8|6039.8|6077.8|6039.8|6070.83|6032.83|10
1609161040000|2020-12-28 13:10:40|6078.71|6040.71|6079.84|6041.84|6079.86|6041.86|6078.71|6040.71|10
1609161050000|2020-12-28 13:10:50|6078.65|6040.65|6079.4|6041.4|6080.48|6042.48|6078.65|6040.65|10
1609161060000|2020-12-28 13:11:00|6078.64|6040.64|6081.1|6043.1|6081.18|6043.18|6078.64|6040.64|10
1609161070000|2020-12-28 13:11:10|6080|6042|6081.53|6043.53|6081.53|6043.53|6080|6042|9
1609161080000|2020-12-28 13:11:20|6082.24|6044.24|6086.53|6048.53|6086.53|6048.53|6082.24|6044.24|10
1609161090000|2020-12-28 13:11:30|6086.69|6048.69|6086.94|6048.94|6087.6|6049.6|6086.69|6048.69|10
1609161100000|2020-12-28 13:11:40|6087.26|6049.26|6086.34|6048.34|6087.56|6049.56|6086.34|6048.34|10
1609161110000|2020-12-28 13:11:50|6086.17|6048.17|6086.42|6048.42|6086.72|6048.72|6086.17|6048.17|9
1609161120000|2020-12-28 13:12:00|6087.01|6049.01|6086.68|6048.68|6087.54|6049.54|6086.43|6048.43|10
1609161130000|2020-12-28 13:12:10|6086.92|6048.92|6087.51|6049.51|6087.51|6049.51|6086.12|6048.12|10
1609161140000|2020-12-28 13:12:20|6087.91|6049.91|6089.72|6051.72|6089.72|6051.72|6087.91|6049.91|10
1609161150000|2020-12-28 13:12:30|6089.52|6051.52|6090.67|6052.67|6090.67|6052.67|6089.52|6051.52|10
1609161160000|2020-12-28 13:12:40|6090.79|6052.79|6092.67|6054.67|6092.67|6054.67|6090.54|6052.54|10
1609161170000|2020-12-28 13:12:50|6093.26|6055.26|6095.66|6057.66|6095.66|6057.66|6093.26|6055.26|9
1609161180000|2020-12-28 13:13:00|6096.14|6058.14|6095.79|6057.79|6096.14|6058.14|6095.2|6057.2|10
1609161190000|2020-12-28 13:13:10|6096.1|6058.1|6096.79|6058.79|6097.2|6059.2|6096.01|6058.01|10
1609161200000|2020-12-28 13:13:20|6096.95|6058.95|6095.84|6057.84|6098.22|6060.22|6095.84|6057.84|10
1609161210000|2020-12-28 13:13:30|6096.03|6058.03|6096.54|6058.54|6096.61|6058.61|6096.03|6058.03|10
1609161220000|2020-12-28 13:13:40|6096.55|6058.55|6096.12|6058.12|6096.81|6058.81|6096.12|6058.12|9
1609161230000|2020-12-28 13:13:50|6095.72|6057.72|6091.39|6053.39|6095.72|6057.72|6091.39|6053.39|10
1609161240000|2020-12-28 13:14:00|6091.96|6053.96|6092.47|6054.47|6092.82|6054.82|6091.86|6053.86|10
1609161250000|2020-12-28 13:14:10|6092.23|6054.23|6090.24|6052.24|6092.23|6054.23|6090.15|6052.15|10
1609161260000|2020-12-28 13:14:20|6090.21|6052.21|6089.14|6051.14|6090.28|6052.28|6088.95|6050.95|10
1609161270000|2020-12-28 13:14:30|6088.71|6050.71|6087.45|6049.45|6088.76|6050.76|6087.45|6049.45|10
1609161280000|2020-12-28 13:14:40|6087.39|6049.39|6087.38|6049.38|6087.81|6049.81|6087.38|6049.38|10
1609161290000|2020-12-28 13:14:50|6087.46|6049.46|6087.09|6049.09|6087.56|6049.56|6087.09|6049.09|8
1609161300000|2020-12-28 13:15:00|6087.49|6049.49|6088.21|6050.21|6088.21|6050.21|6087.31|6049.31|10
1609161310000|2020-12-28 13:15:10|6087.96|6049.96|6088.04|6050.04|6088.11|6050.11|6087.72|6049.72|9
1609161320000|2020-12-28 13:15:20|6087.83|6049.83|6086.47|6048.47|6087.83|6049.83|6086.29|6048.29|10
1609161330000|2020-12-28 13:15:30|6086.49|6048.49|6086.45|6048.45|6086.88|6048.88|6085.32|6047.32|10
1609161340000|2020-12-28 13:15:40|6087.96|6049.96|6085.21|6047.21|6087.96|6049.96|6083.77|6045.77|10
1609161350000|2020-12-28 13:15:50|6085.72|6047.72|6085.04|6047.04|6085.9|6047.9|6084.93|6046.93|10
1609161360000|2020-12-28 13:16:00|6085.05|6047.05|6085.26|6047.26|6085.65|6047.65|6084.85|6046.85|9
1609161370000|2020-12-28 13:16:10|6085.57|6047.57|6090.03|6052.03|6090.03|6052.03|6085.57|6047.57|10
1609161380000|2020-12-28 13:16:20|6089.9|6051.9|6093.81|6055.81|6093.95|6055.95|6089.9|6051.9|10
1609161390000|2020-12-28 13:16:30|6094.29|6056.29|6096.55|6058.55|6096.97|6058.97|6094.29|6056.29|10
1609161400000|2020-12-28 13:16:40|6096.99|6058.99|6098.05|6060.05|6098.32|6060.32|6096.99|6058.99|10
1609161410000|2020-12-28 13:16:50|6098.09|6060.09|6098.81|6060.81|6098.81|6060.81|6097.72|6059.72|9
1609161420000|2020-12-28 13:17:00|6098.86|6060.86|6099.68|6061.68|6099.68|6061.68|6098.86|6060.86|10
1609161430000|2020-12-28 13:17:10|6099.56|6061.56|6100.56|6062.56|6100.56|6062.56|6099.56|6061.56|9
1609161440000|2020-12-28 13:17:20|6100.79|6062.79|6103.07|6065.07|6103.3|6065.3|6100.79|6062.79|10
1609161450000|2020-12-28 13:17:30|6103.4|6065.4|6104.99|6066.99|6104.99|6066.99|6103.4|6065.4|10
1609161460000|2020-12-28 13:17:40|6105.31|6067.31|6105.99|6067.99|6105.99|6067.99|6105.08|6067.08|10
1609161470000|2020-12-28 13:17:50|6106.72|6068.72|6111.51|6073.51|6111.51|6073.51|6106.72|6068.72|10
1609161480000|2020-12-28 13:18:00|6111.79|6073.79|6113.59|6075.59|6113.72|6075.72|6111.79|6073.79|9
1609161490000|2020-12-28 13:18:10|6114.18|6076.18|6118.07|6080.07|6118.07|6080.07|6114.18|6076.18|10
1609161500000|2020-12-28 13:18:20|6118.47|6080.47|6121.95|6083.95|6121.95|6083.95|6118.47|6080.47|10
1609161510000|2020-12-28 13:18:30|6122.3|6084.3|6124.7|6086.7|6124.7|6086.7|6122.3|6084.3|10
1609161520000|2020-12-28 13:18:40|6124.96|6086.96|6123.15|6085.15|6125.04|6087.04|6123.15|6085.15|9
1609161530000|2020-12-28 13:18:50|6121.52|6083.52|6120.61|6082.61|6121.52|6083.52|6120.03|6082.03|10
1609161540000|2020-12-28 13:19:00|6121.04|6083.04|6120.36|6082.36|6121.26|6083.26|6120.36|6082.36|10
1609161550000|2020-12-28 13:19:10|6120.43|6082.43|6120.08|6082.08|6120.43|6082.43|6119.68|6081.68|10
1609161560000|2020-12-28 13:19:20|6120.31|6082.31|6118.68|6080.68|6120.68|6082.68|6118.68|6080.68|9
1609161570000|2020-12-28 13:19:30|6118|6080|6119.19|6081.19|6119.32|6081.32|6117.65|6079.65|10
1609161580000|2020-12-28 13:19:40|6118.84|6080.84|6121.13|6083.13|6121.13|6083.13|6118.84|6080.84|10
1609161590000|2020-12-28 13:19:50|6121.34|6083.34|6121.95|6083.95|6122.35|6084.35|6121.34|6083.34|10
1609161600000|2020-12-28 13:20:00|6121.72|6083.72|6121.66|6083.66|6122.16|6084.16|6121.66|6083.66|10
1609161610000|2020-12-28 13:20:10|6121.74|6083.74|6120.64|6082.64|6121.74|6083.74|6120.64|6082.64|9
1609161620000|2020-12-28 13:20:20|6119.76|6081.76|6118.63|6080.63|6119.76|6081.76|6118.63|6080.63|10
1609161630000|2020-12-28 13:20:30|6118.5|6080.5|6117.62|6079.62|6118.5|6080.5|6117.36|6079.36|10
1609161640000|2020-12-28 13:20:40|6117.75|6079.75|6116.68|6078.68|6117.78|6079.78|6116.68|6078.68|10
1609161650000|2020-12-28 13:20:50|6116.36|6078.36|6113.54|6075.54|6116.36|6078.36|6113.04|6075.04|10
1609161660000|2020-12-28 13:21:00|6113.66|6075.66|6116.01|6078.01|6116.01|6078.01|6113.64|6075.64|10
1609161670000|2020-12-28 13:21:10|6115.93|6077.93|6117.89|6079.89|6118.18|6080.18|6115.93|6077.93|10
1609161680000|2020-12-28 13:21:20|6117.81|6079.81|6119.81|6081.81|6119.81|6081.81|6117.81|6079.81|10
1609161690000|2020-12-28 13:21:30|6120.12|6082.12|6119.93|6081.93|6120.51|6082.51|6119.84|6081.84|10
1609161700000|2020-12-28 13:21:40|6119.44|6081.44|6117.68|6079.68|6120.18|6082.18|6117.68|6079.68|10
1609161710000|2020-12-28 13:21:50|6117.4|6079.4|6116.86|6078.86|6117.4|6079.4|6116.36|6078.36|9
1609161720000|2020-12-28 13:22:00|6117.09|6079.09|6118.64|6080.64|6119.07|6081.07|6117.09|6079.09|10
1609161730000|2020-12-28 13:22:10|6118.69|6080.69|6118.06|6080.06|6118.88|6080.88|6118.06|6080.06|10
1609161740000|2020-12-28 13:22:20|6117.98|6079.98|6116.51|6078.51|6117.98|6079.98|6116.48|6078.48|10
1609161750000|2020-12-28 13:22:30|6116.17|6078.17|6117.06|6079.06|6117.06|6079.06|6116.17|6078.17|10
1609161760000|2020-12-28 13:22:40|6116.91|6078.91|6118.3|6080.3|6118.3|6080.3|6116.51|6078.51|10
1609161770000|2020-12-28 13:22:50|6118.13|6080.13|6118.77|6080.77|6118.77|6080.77|6118.09|6080.09|10
1609161780000|2020-12-28 13:23:00|6118.59|6080.59|6120.03|6082.03|6120.03|6082.03|6118.05|6080.05|10
1609161790000|2020-12-28 13:23:10|6121|6083|6125.09|6087.09|6125.38|6087.38|6121|6083|10
1609161800000|2020-12-28 13:23:20|6125.23|6087.23|6124.72|6086.72|6125.23|6087.23|6124.72|6086.72|10
1609161810000|2020-12-28 13:23:30|6125.02|6087.02|6127.19|6089.19|6127.19|6089.19|6124.85|6086.85|10
1609161820000|2020-12-28 13:23:40|6127.11|6089.11|6127.46|6089.46|6128.12|6090.12|6127.11|6089.11|10
1609161830000|2020-12-28 13:23:50|6127.42|6089.42|6126.44|6088.44|6127.42|6089.42|6126.15|6088.15|10
1609161840000|2020-12-28 13:24:00|6126.53|6088.53|6126.26|6088.26|6126.53|6088.53|6125.56|6087.56|10
1609161850000|2020-12-28 13:24:10|6126.3|6088.3|6125.04|6087.04|6126.3|6088.3|6125.04|6087.04|10
1609161860000|2020-12-28 13:24:20|6125.11|6087.11|6124.9|6086.9|6125.85|6087.85|6124.61|6086.61|10
1609161870000|2020-12-28 13:24:30|6124.86|6086.86|6126.31|6088.31|6126.31|6088.31|6124.69|6086.69|10
1609161880000|2020-12-28 13:24:40|6126.01|6088.01|6126.49|6088.49|6126.5|6088.5|6125.89|6087.89|10
1609161890000|2020-12-28 13:24:50|6127.09|6089.09|6127.89|6089.89|6127.96|6089.96|6127.09|6089.09|10
1609161900000|2020-12-28 13:25:00|6127.67|6089.67|6125.63|6087.63|6127.68|6089.68|6125.63|6087.63|9
1609161910000|2020-12-28 13:25:10|6125.52|6087.52|6124.94|6086.94|6125.6|6087.6|6124.94|6086.94|9
1609161920000|2020-12-28 13:25:20|6124.87|6086.87|6123.98|6085.98|6124.87|6086.87|6123.96|6085.96|10
1609161930000|2020-12-28 13:25:30|6122.97|6084.97|6122.28|6084.28|6123.18|6085.18|6122.28|6084.28|10
1609161940000|2020-12-28 13:25:40|6122.06|6084.06|6119.89|6081.89|6122.06|6084.06|6119.89|6081.89|10
1609161950000|2020-12-28 13:25:50|6120.47|6082.47|6120.98|6082.98|6121.19|6083.19|6120.47|6082.47|10
1609161960000|2020-12-28 13:26:00|6121.02|6083.02|6123.76|6085.76|6123.76|6085.76|6120.97|6082.97|10
1609161970000|2020-12-28 13:26:10|6124.01|6086.01|6125.92|6087.92|6125.92|6087.92|6124.01|6086.01|10
1609161980000|2020-12-28 13:26:20|6125.82|6087.82|6124.14|6086.14|6125.82|6087.82|6124.14|6086.14|10
1609161990000|2020-12-28 13:26:30|6123.29|6085.29|6122.18|6084.18|6123.29|6085.29|6122.18|6084.18|10
1609162000000|2020-12-28 13:26:40|6122.11|6084.11|6121.24|6083.24|6122.11|6084.11|6120.81|6082.81|9
1609162010000|2020-12-28 13:26:50|6121.2|6083.2|6122.16|6084.16|6122.27|6084.27|6120.67|6082.67|10
1609162020000|2020-12-28 13:27:00|6122.04|6084.04|6122.69|6084.69|6122.69|6084.69|6122.04|6084.04|10
1609162030000|2020-12-28 13:27:10|6122.61|6084.61|6123.93|6085.93|6123.93|6085.93|6122.61|6084.61|10
1609162040000|2020-12-28 13:27:20|6123.84|6085.84|6126.29|6088.29|6126.29|6088.29|6123.84|6085.84|10
1609162050000|2020-12-28 13:27:30|6126.36|6088.36|6127.42|6089.42|6127.42|6089.42|6126.27|6088.27|9
1609162060000|2020-12-28 13:27:40|6127.3|6089.3|6128.57|6090.57|6128.58|6090.58|6127.3|6089.3|10
1609162070000|2020-12-28 13:27:50|6128.24|6090.24|6128.95|6090.95|6129.19|6091.19|6128.24|6090.24|9
1609162080000|2020-12-28 13:28:00|6128.81|6090.81|6130.15|6092.15|6130.15|6092.15|6128.05|6090.05|10
1609162090000|2020-12-28 13:28:10|6129.99|6091.99|6130.69|6092.69|6130.7|6092.7|6129.62|6091.62|10
1609162100000|2020-12-28 13:28:20|6131.18|6093.18|6132.96|6094.96|6132.96|6094.96|6131.18|6093.18|10
1609162110000|2020-12-28 13:28:30|6132.85|6094.85|6133.29|6095.29|6134.17|6096.17|6132.85|6094.85|10
1609162120000|2020-12-28 13:28:40|6133.17|6095.17|6131.73|6093.73|6133.17|6095.17|6131.7|6093.7|10
1609162130000|2020-12-28 13:28:50|6130.98|6092.98|6129.62|6091.62|6130.98|6092.98|6129.48|6091.48|10
1609162140000|2020-12-28 13:29:00|6129.64|6091.64|6131.69|6093.69|6131.92|6093.92|6129.28|6091.28|10
1609162150000|2020-12-28 13:29:10|6132.09|6094.09|6131.03|6093.03|6132.09|6094.09|6131.03|6093.03|10
1609162160000|2020-12-28 13:29:20|6131.16|6093.16|6130.45|6092.45|6131.16|6093.16|6130.29|6092.29|10
1609162170000|2020-12-28 13:29:30|6130.37|6092.37|6129.61|6091.61|6130.39|6092.39|6129.5|6091.5|10
1609162180000|2020-12-28 13:29:40|6129.72|6091.72|6129.04|6091.04|6129.77|6091.77|6129.03|6091.03|10
1609162190000|2020-12-28 13:29:50|6128.63|6090.63|6128.24|6090.24|6128.91|6090.91|6128.24|6090.24|10
1609162200000|2020-12-28 13:30:00|6128.26|6090.26|6128.3|6090.3|6128.62|6090.62|6128.06|6090.06|10
1609162210000|2020-12-28 13:30:10|6128.78|6090.78|6129.91|6091.91|6130.15|6092.15|6128.78|6090.78|10
1609162220000|2020-12-28 13:30:20|6129.69|6091.69|6130.5|6092.5|6130.5|6092.5|6129.56|6091.56|10
1609162230000|2020-12-28 13:30:30|6130.42|6092.42|6130.89|6092.89|6130.91|6092.91|6130.09|6092.09|10
1609162240000|2020-12-28 13:30:40|6131.7|6093.7|6132.42|6094.42|6132.42|6094.42|6131.47|6093.47|10
1609162250000|2020-12-28 13:30:50|6132.69|6094.69|6131.73|6093.73|6132.78|6094.78|6131.73|6093.73|10
1609162260000|2020-12-28 13:31:00|6131.69|6093.69|6131.1|6093.1|6132.54|6094.54|6131.1|6093.1|10
1609162270000|2020-12-28 13:31:10|6130.82|6092.82|6131.64|6093.64|6131.66|6093.66|6130.82|6092.82|10
1609162280000|2020-12-28 13:31:20|6131.57|6093.57|6129.55|6091.55|6131.73|6093.73|6129.55|6091.55|10
1609162290000|2020-12-28 13:31:30|6129.08|6091.08|6118.1|6080.1|6129.08|6091.08|6118.1|6080.1|10
1609162300000|2020-12-28 13:31:40|6118.07|6080.07|6111.98|6073.98|6120.36|6082.36|6111.98|6073.98|10
1609162310000|2020-12-28 13:31:50|6109.43|6071.43|6114.04|6076.04|6114.27|6076.27|6109.43|6071.43|10
1609162320000|2020-12-28 13:32:00|6113.93|6075.93|6110.81|6072.81|6113.93|6075.93|6110.76|6072.76|10
1609162330000|2020-12-28 13:32:10|6110.96|6072.96|6109.72|6071.72|6111.49|6073.49|6109.72|6071.72|10
1609162340000|2020-12-28 13:32:20|6109.95|6071.95|6109.98|6071.98|6110.29|6072.29|6109.94|6071.94|10
1609162350000|2020-12-28 13:32:30|6109.99|6071.99|6109.65|6071.65|6110.07|6072.07|6109.65|6071.65|10
1609162360000|2020-12-28 13:32:40|6109.72|6071.72|6107.7|6069.7|6109.72|6071.72|6107.54|6069.54|10
1609162370000|2020-12-28 13:32:50|6107.27|6069.27|6110.31|6072.31|6110.31|6072.31|6107.27|6069.27|10
1609162380000|2020-12-28 13:33:00|6110.81|6072.81|6111.58|6073.58|6112.17|6074.17|6110.81|6072.81|9
1609162390000|2020-12-28 13:33:10|6111.6|6073.6|6112.07|6074.07|6112.07|6074.07|6110.78|6072.78|10
1609162400000|2020-12-28 13:33:20|6112.87|6074.87|6117.01|6079.01|6117.01|6079.01|6112.87|6074.87|10
1609162410000|2020-12-28 13:33:30|6117.07|6079.07|6117.22|6079.22|6117.22|6079.22|6116.26|6078.26|10
1609162420000|2020-12-28 13:33:40|6117.54|6079.54|6122.59|6084.59|6122.59|6084.59|6117.54|6079.54|10
1609162430000|2020-12-28 13:33:50|6122.67|6084.67|6125.53|6087.53|6125.53|6087.53|6122.67|6084.67|10
1609162440000|2020-12-28 13:34:00|6126.1|6088.1|6130.42|6092.42|6130.42|6092.42|6126.1|6088.1|10
1609162450000|2020-12-28 13:34:10|6131.11|6093.11|6131.9|6093.9|6132.12|6094.12|6131.11|6093.11|10
1609162460000|2020-12-28 13:34:20|6131.13|6093.13|6129.43|6091.43|6131.13|6093.13|6129.43|6091.43|10
1609162470000|2020-12-28 13:34:30|6129.78|6091.78|6127.49|6089.49|6129.87|6091.87|6127.49|6089.49|10
1609162480000|2020-12-28 13:34:40|6126.96|6088.96|6126.51|6088.51|6126.96|6088.96|6125.8|6087.8|10
1609162490000|2020-12-28 13:34:50|6126.42|6088.42|6127.11|6089.11|6127.11|6089.11|6126.42|6088.42|10
1609162500000|2020-12-28 13:35:00|6127.03|6089.03|6128.68|6090.68|6128.91|6090.91|6127.03|6089.03|10
1609162510000|2020-12-28 13:35:10|6129.13|6091.13|6134.73|6096.73|6134.73|6096.73|6129.13|6091.13|10
1609162520000|2020-12-28 13:35:20|6135.06|6097.06|6135.88|6097.88|6136.05|6098.05|6135.06|6097.06|9
1609162530000|2020-12-28 13:35:30|6135.85|6097.85|6135.48|6097.48|6136.66|6098.66|6135.48|6097.48|10
1609162540000|2020-12-28 13:35:40|6135.59|6097.59|6135.85|6097.85|6135.85|6097.85|6134.59|6096.59|10
1609162550000|2020-12-28 13:35:50|6135.81|6097.81|6136.11|6098.11|6136.84|6098.84|6135.52|6097.52|10
1609162560000|2020-12-28 13:36:00|6136.65|6098.65|6140.41|6102.41|6140.41|6102.41|6136.43|6098.43|10
1609162570000|2020-12-28 13:36:10|6140.43|6102.43|6141.62|6103.62|6141.62|6103.62|6140.43|6102.43|10
1609162580000|2020-12-28 13:36:20|6141.87|6103.87|6144.55|6106.55|6145.43|6107.43|6141.87|6103.87|10
1609162590000|2020-12-28 13:36:30|6144.96|6106.96|6145.87|6107.87|6146.37|6108.37|6144.96|6106.96|10
1609162600000|2020-12-28 13:36:40|6145.71|6107.71|6144.94|6106.94|6146.09|6108.09|6144.94|6106.94|10
1609162610000|2020-12-28 13:36:50|6145.26|6107.26|6145.18|6107.18|6145.62|6107.62|6145.03|6107.03|9
1609162620000|2020-12-28 13:37:00|6145.39|6107.39|6146.44|6108.44|6146.5|6108.5|6145.1|6107.1|10
1609162630000|2020-12-28 13:37:10|6146.4|6108.4|6146.51|6108.51|6147.13|6109.13|6146.4|6108.4|10
1609162640000|2020-12-28 13:37:20|6146.79|6108.79|6148.05|6110.05|6148.17|6110.17|6146.76|6108.76|10
1609162650000|2020-12-28 13:37:30|6148.17|6110.17|6148.64|6110.64|6148.72|6110.72|6148.01|6110.01|10
1609162660000|2020-12-28 13:37:40|6148.45|6110.45|6147.35|6109.35|6148.45|6110.45|6147.2|6109.2|10
1609162670000|2020-12-28 13:37:50|6147.42|6109.42|6143.12|6105.12|6147.42|6109.42|6143.11|6105.11|10
1609162680000|2020-12-28 13:38:00|6143.05|6105.05|6142.53|6104.53|6143.05|6105.05|6142.49|6104.49|10
1609162690000|2020-12-28 13:38:10|6142.63|6104.63|6141.79|6103.79|6143|6105|6141.79|6103.79|10
1609162700000|2020-12-28 13:38:20|6141.88|6103.88|6147.98|6109.98|6147.98|6109.98|6141.88|6103.88|10
1609162710000|2020-12-28 13:38:30|6148.19|6110.19|6150.84|6112.84|6150.84|6112.84|6148.19|6110.19|9
1609162720000|2020-12-28 13:38:40|6150.79|6112.79|6151.78|6113.78|6151.78|6113.78|6150.78|6112.78|10
1609162730000|2020-12-28 13:38:50|6152.33|6114.33|6151.82|6113.82|6152.51|6114.51|6151.71|6113.71|10
1609162740000|2020-12-28 13:39:00|6151.98|6113.98|6153.95|6115.95|6153.95|6115.95|6151.98|6113.98|10
1609162750000|2020-12-28 13:39:10|6153.97|6115.97|6152.87|6114.87|6154.2|6116.2|6152.87|6114.87|10
1609162760000|2020-12-28 13:39:20|6152.8|6114.8|6152.39|6114.39|6152.8|6114.8|6152.02|6114.02|10
1609162770000|2020-12-28 13:39:30|6152.15|6114.15|6152.13|6114.13|6152.72|6114.72|6152.03|6114.03|10
1609162780000|2020-12-28 13:39:40|6152.11|6114.11|6151.63|6113.63|6152.23|6114.23|6151.45|6113.45|10
1609162790000|2020-12-28 13:39:50|6151.39|6113.39|6149.25|6111.25|6151.39|6113.39|6149.25|6111.25|9
1609162800000|2020-12-28 13:40:00|6149.08|6111.08|6145.97|6107.97|6149.08|6111.08|6145.92|6107.92|10
1609162810000|2020-12-28 13:40:10|6145.95|6107.95|6143.4|6105.4|6145.98|6107.98|6143.29|6105.29|10
1609162820000|2020-12-28 13:40:20|6143.5|6105.5|6143.99|6105.99|6144.08|6106.08|6143.5|6105.5|10
1609162830000|2020-12-28 13:40:30|6144.11|6106.11|6144.24|6106.24|6144.54|6106.54|6143.96|6105.96|10
1609162840000|2020-12-28 13:40:40|6144.13|6106.13|6146.8|6108.8|6146.8|6108.8|6143.78|6105.78|10
1609162850000|2020-12-28 13:40:50|6146.77|6108.77|6147.6|6109.6|6147.62|6109.62|6146.77|6108.77|10
1609162860000|2020-12-28 13:41:00|6147.77|6109.77|6148.14|6110.14|6148.17|6110.17|6147.53|6109.53|10
1609162870000|2020-12-28 13:41:10|6148.16|6110.16|6147.6|6109.6|6148.23|6110.23|6147.54|6109.54|10
1609162880000|2020-12-28 13:41:20|6147.63|6109.63|6143.2|6105.2|6147.68|6109.68|6143.2|6105.2|10
1609162890000|2020-12-28 13:41:30|6143.12|6105.12|6142.8|6104.8|6143.12|6105.12|6140.88|6102.88|10
1609162900000|2020-12-28 13:41:40|6142.78|6104.78|6146.5|6108.5|6146.5|6108.5|6142.61|6104.61|10
1609162910000|2020-12-28 13:41:50|6146.44|6108.44|6147.83|6109.83|6147.83|6109.83|6146.44|6108.44|10
1609162920000|2020-12-28 13:42:00|6147.77|6109.77|6147.04|6109.04|6147.88|6109.88|6146.94|6108.94|10
1609162930000|2020-12-28 13:42:10|6146.67|6108.67|6143.88|6105.88|6146.67|6108.67|6143.88|6105.88|10
1609162940000|2020-12-28 13:42:20|6143.86|6105.86|6142.15|6104.15|6143.86|6105.86|6142.15|6104.15|10
1609162950000|2020-12-28 13:42:30|6142.11|6104.11|6138.81|6100.81|6142.11|6104.11|6138.81|6100.81|10
1609162960000|2020-12-28 13:42:40|6138.77|6100.77|6137.95|6099.95|6138.81|6100.81|6137.95|6099.95|10
1609162970000|2020-12-28 13:42:50|6137.68|6099.68|6138.1|6100.1|6138.16|6100.16|6137.59|6099.59|10
1609162980000|2020-12-28 13:43:00|6137.84|6099.84|6138.82|6100.82|6138.82|6100.82|6137.84|6099.84|10
1609162990000|2020-12-28 13:43:10|6138.64|6100.64|6139.59|6101.59|6139.88|6101.88|6138.64|6100.64|10
1609163000000|2020-12-28 13:43:20|6139.28|6101.28|6139.21|6101.21|6139.6|6101.6|6139.21|6101.21|10
1609163010000|2020-12-28 13:43:30|6139.31|6101.31|6139.22|6101.22|6139.48|6101.48|6139.19|6101.19|9
1609163020000|2020-12-28 13:43:40|6139.41|6101.41|6139.11|6101.11|6139.42|6101.42|6139.11|6101.11|8
1609163030000|2020-12-28 13:43:50|6139.06|6101.06|6138.31|6100.31|6139.21|6101.21|6138.31|6100.31|10
1609163040000|2020-12-28 13:44:00|6138.23|6100.23|6137.31|6099.31|6138.23|6100.23|6137.06|6099.06|10
1609163050000|2020-12-28 13:44:10|6136.93|6098.93|6136.44|6098.44|6137.17|6099.17|6136.44|6098.44|10
1609163060000|2020-12-28 13:44:20|6136.47|6098.47|6135.24|6097.24|6136.56|6098.56|6135.17|6097.17|10
1609163070000|2020-12-28 13:44:30|6134.68|6096.68|6133.89|6095.89|6134.68|6096.68|6133.42|6095.42|10
1609163080000|2020-12-28 13:44:40|6134.34|6096.34|6134.48|6096.48|6134.66|6096.66|6134.34|6096.34|10
1609163090000|2020-12-28 13:44:50|6134.52|6096.52|6132.57|6094.57|6134.52|6096.52|6132.57|6094.57|10
1609163100000|2020-12-28 13:45:00|6131.89|6093.89|6133.02|6095.02|6133.02|6095.02|6130.28|6092.28|10
1609163110000|2020-12-28 13:45:10|6133.43|6095.43|6137.65|6099.65|6137.65|6099.65|6133.43|6095.43|10
1609163120000|2020-12-28 13:45:20|6137.86|6099.86|6140.72|6102.72|6140.72|6102.72|6137.86|6099.86|10
1609163130000|2020-12-28 13:45:30|6140.96|6102.96|6139.62|6101.62|6141.07|6103.07|6139.23|6101.23|10
1609163140000|2020-12-28 13:45:40|6139.17|6101.17|6137.38|6099.38|6139.17|6101.17|6137.38|6099.38|10
1609163150000|2020-12-28 13:45:50|6137.04|6099.04|6136.38|6098.38|6137.08|6099.08|6136.33|6098.33|10
1609163160000|2020-12-28 13:46:00|6136.4|6098.4|6135.79|6097.79|6136.4|6098.4|6135.79|6097.79|10
1609163170000|2020-12-28 13:46:10|6134.2|6096.2|6130.88|6092.88|6134.2|6096.2|6130.88|6092.88|10
1609163180000|2020-12-28 13:46:20|6130.47|6092.47|6132.15|6094.15|6132.26|6094.26|6129.66|6091.66|9
1609163190000|2020-12-28 13:46:30|6131.99|6093.99|6131.64|6093.64|6132.42|6094.42|6131.64|6093.64|10
1609163200000|2020-12-28 13:46:40|6131.21|6093.21|6127.16|6089.16|6131.21|6093.21|6127.16|6089.16|10
1609163210000|2020-12-28 13:46:50|6127.04|6089.04|6124.23|6086.23|6127.04|6089.04|6123.88|6085.88|10
1609163220000|2020-12-28 13:47:00|6123.41|6085.41|6123.83|6085.83|6123.83|6085.83|6122.54|6084.54|10
1609163230000|2020-12-28 13:47:10|6123.92|6085.92|6127.44|6089.44|6127.44|6089.44|6123.92|6085.92|10
1609163240000|2020-12-28 13:47:20|6127.9|6089.9|6129.87|6091.87|6129.87|6091.87|6127.9|6089.9|10
1609163250000|2020-12-28 13:47:30|6129.98|6091.98|6130.44|6092.44|6130.83|6092.83|6129.98|6091.98|10
1609163260000|2020-12-28 13:47:40|6130.75|6092.75|6129.48|6091.48|6130.75|6092.75|6129.48|6091.48|10
1609163270000|2020-12-28 13:47:50|6129.14|6091.14|6128.8|6090.8|6129.39|6091.39|6128.41|6090.41|10
1609163280000|2020-12-28 13:48:00|6128.86|6090.86|6129.87|6091.87|6130.61|6092.61|6128.86|6090.86|10
1609163290000|2020-12-28 13:48:10|6130.26|6092.26|6130.91|6092.91|6130.91|6092.91|6130.26|6092.26|9
1609163300000|2020-12-28 13:48:20|6130.89|6092.89|6131.49|6093.49|6131.49|6093.49|6130.65|6092.65|10
1609163310000|2020-12-28 13:48:30|6131.81|6093.81|6132.72|6094.72|6132.83|6094.83|6131.78|6093.78|10
1609163320000|2020-12-28 13:48:40|6133.09|6095.09|6133.15|6095.15|6133.44|6095.44|6133.03|6095.03|10
1609163330000|2020-12-28 13:48:50|6133.1|6095.1|6132.63|6094.63|6133.1|6095.1|6132.4|6094.4|10
1609163340000|2020-12-28 13:49:00|6132.8|6094.8|6132.43|6094.43|6132.89|6094.89|6132.43|6094.43|10
1609163350000|2020-12-28 13:49:10|6132.42|6094.42|6131.32|6093.32|6132.5|6094.5|6131.32|6093.32|10
1609163360000|2020-12-28 13:49:20|6131.19|6093.19|6130.71|6092.71|6131.19|6093.19|6130.71|6092.71|10
1609163370000|2020-12-28 13:49:30|6130.72|6092.72|6132.93|6094.93|6133.08|6095.08|6130.72|6092.72|10
1609163380000|2020-12-28 13:49:40|6133.11|6095.11|6134.03|6096.03|6134.03|6096.03|6132.72|6094.72|10
1609163390000|2020-12-28 13:49:50|6133.99|6095.99|6135.29|6097.29|6135.49|6097.49|6133.99|6095.99|9
1609163400000|2020-12-28 13:50:00|6135.54|6097.54|6136.48|6098.48|6136.48|6098.48|6135.54|6097.54|10
1609163410000|2020-12-28 13:50:10|6136.52|6098.52|6137.99|6099.99|6138.24|6100.24|6136.37|6098.37|10
1609163420000|2020-12-28 13:50:20|6137.62|6099.62|6137.43|6099.43|6137.76|6099.76|6137.31|6099.31|10
1609163430000|2020-12-28 13:50:30|6137.28|6099.28|6136.67|6098.67|6137.28|6099.28|6136.51|6098.51|10
1609163440000|2020-12-28 13:50:40|6136.39|6098.39|6135.34|6097.34|6136.43|6098.43|6135.34|6097.34|10
1609163450000|2020-12-28 13:50:50|6135.46|6097.46|6135.9|6097.9|6136|6098|6135.44|6097.44|10
1609163460000|2020-12-28 13:51:00|6135.52|6097.52|6134.39|6096.39|6135.52|6097.52|6134.39|6096.39|10
1609163470000|2020-12-28 13:51:10|6134.18|6096.18|6133.87|6095.87|6134.19|6096.19|6133.87|6095.87|10
1609163480000|2020-12-28 13:51:20|6133.72|6095.72|6131.52|6093.52|6133.72|6095.72|6131.52|6093.52|10
1609163490000|2020-12-28 13:51:30|6131.23|6093.23|6130.74|6092.74|6131.23|6093.23|6130.01|6092.01|10
1609163500000|2020-12-28 13:51:40|6130.94|6092.94|6128.98|6090.98|6130.94|6092.94|6128.98|6090.98|10
1609163510000|2020-12-28 13:51:50|6128.83|6090.83|6128.69|6090.69|6129.24|6091.24|6128.59|6090.59|10
1609163520000|2020-12-28 13:52:00|6128.73|6090.73|6130.01|6092.01|6130.01|6092.01|6128.73|6090.73|10
1609163530000|2020-12-28 13:52:10|6129.87|6091.87|6130.11|6092.11|6130.11|6092.11|6129.74|6091.74|10
1609163540000|2020-12-28 13:52:20|6130.07|6092.07|6131.01|6093.01|6131.01|6093.01|6130.04|6092.04|10
1609163550000|2020-12-28 13:52:30|6130.88|6092.88|6130.27|6092.27|6130.88|6092.88|6130.24|6092.24|9
1609163560000|2020-12-28 13:52:40|6130.14|6092.14|6129.73|6091.73|6130.14|6092.14|6129.56|6091.56|9
1609163570000|2020-12-28 13:52:50|6129.49|6091.49|6128.35|6090.35|6129.49|6091.49|6127.88|6089.88|10
1609163580000|2020-12-28 13:53:00|6128.78|6090.78|6123.39|6085.39|6129.29|6091.29|6123.39|6085.39|10
1609163590000|2020-12-28 13:53:10|6122.16|6084.16|6118.5|6080.5|6122.16|6084.16|6118.5|6080.5|10
1609163600000|2020-12-28 13:53:20|6118.59|6080.59|6119.06|6081.06|6119.3|6081.3|6118.13|6080.13|10
1609163610000|2020-12-28 13:53:30|6118.89|6080.89|6118.86|6080.86|6119.23|6081.23|6118.86|6080.86|10
1609163620000|2020-12-28 13:53:40|6119.05|6081.05|6120.28|6082.28|6120.28|6082.28|6118.94|6080.94|10
1609163630000|2020-12-28 13:53:50|6120.18|6082.18|6122.57|6084.57|6122.57|6084.57|6120.18|6082.18|9
1609163640000|2020-12-28 13:54:00|6122.77|6084.77|6123.66|6085.66|6123.72|6085.72|6122.62|6084.62|10
1609163650000|2020-12-28 13:54:10|6123.73|6085.73|6122.31|6084.31|6123.91|6085.91|6122.31|6084.31|10
1609163660000|2020-12-28 13:54:20|6122.01|6084.01|6121.87|6083.87|6122.01|6084.01|6121.36|6083.36|10
1609163670000|2020-12-28 13:54:30|6121.19|6083.19|6121.49|6083.49|6121.49|6083.49|6120.55|6082.55|10
1609163680000|2020-12-28 13:54:40|6121.63|6083.63|6122.24|6084.24|6122.24|6084.24|6121.42|6083.42|10
1609163690000|2020-12-28 13:54:50|6122.22|6084.22|6123.98|6085.98|6123.98|6085.98|6122.13|6084.13|10
1609163700000|2020-12-28 13:55:00|6124.07|6086.07|6125.33|6087.33|6125.49|6087.49|6124.07|6086.07|10
1609163710000|2020-12-28 13:55:10|6125.28|6087.28|6126.25|6088.25|6126.43|6088.43|6125.28|6087.28|10
1609163720000|2020-12-28 13:55:20|6126.43|6088.43|6127.88|6089.88|6128|6090|6126.43|6088.43|10
1609163730000|2020-12-28 13:55:30|6128.03|6090.03|6130.93|6092.93|6130.93|6092.93|6128.03|6090.03|9
1609163740000|2020-12-28 13:55:40|6131.19|6093.19|6132.03|6094.03|6132.03|6094.03|6130.95|6092.95|10
1609163750000|2020-12-28 13:55:50|6131.9|6093.9|6133.72|6095.72|6133.72|6095.72|6131.9|6093.9|10
1609163760000|2020-12-28 13:56:00|6134.09|6096.09|6133.95|6095.95|6134.28|6096.28|6133.86|6095.86|10
1609163770000|2020-12-28 13:56:10|6133.84|6095.84|6133.6|6095.6|6133.84|6095.84|6133.39|6095.39|10
1609163780000|2020-12-28 13:56:20|6133.57|6095.57|6133.2|6095.2|6133.57|6095.57|6133.04|6095.04|10
1609163790000|2020-12-28 13:56:30|6133.33|6095.33|6133.37|6095.37|6133.37|6095.37|6132.97|6094.97|9
1609163800000|2020-12-28 13:56:40|6133.34|6095.34|6135.66|6097.66|6135.66|6097.66|6133.33|6095.33|10
1609163810000|2020-12-28 13:56:50|6135.94|6097.94|6137.26|6099.26|6137.26|6099.26|6135.94|6097.94|10
1609163820000|2020-12-28 13:57:00|6136.85|6098.85|6132.92|6094.92|6136.85|6098.85|6132.92|6094.92|10
1609163830000|2020-12-28 13:57:10|6132.89|6094.89|6132.97|6094.97|6132.98|6094.98|6132.75|6094.75|9
1609163840000|2020-12-28 13:57:20|6132.94|6094.94|6130.23|6092.23|6132.94|6094.94|6130.23|6092.23|10
1609163850000|2020-12-28 13:57:30|6130.47|6092.47|6129.85|6091.85|6130.51|6092.51|6129.85|6091.85|10
1609163860000|2020-12-28 13:57:40|6129.93|6091.93|6130.56|6092.56|6130.56|6092.56|6129.69|6091.69|10
1609163870000|2020-12-28 13:57:50|6130.49|6092.49|6129.65|6091.65|6130.69|6092.69|6129.62|6091.62|10
1609163880000|2020-12-28 13:58:00|6129.47|6091.47|6129.49|6091.49|6129.71|6091.71|6129.2|6091.2|10
1609163890000|2020-12-28 13:58:10|6129.79|6091.79|6130.68|6092.68|6130.68|6092.68|6129.79|6091.79|10
1609163900000|2020-12-28 13:58:20|6130.55|6092.55|6130.83|6092.83|6130.87|6092.87|6130.44|6092.44|9
1609163910000|2020-12-28 13:58:30|6130.93|6092.93|6130.8|6092.8|6131.05|6093.05|6130.69|6092.69|10
1609163920000|2020-12-28 13:58:40|6130.7|6092.7|6128.65|6090.65|6130.7|6092.7|6128.65|6090.65|9
1609163930000|2020-12-28 13:58:50|6128.71|6090.71|6127.75|6089.75|6128.89|6090.89|6127.75|6089.75|10
1609163940000|2020-12-28 13:59:00|6127.76|6089.76|6127.23|6089.23|6127.79|6089.79|6127.23|6089.23|10
1609163950000|2020-12-28 13:59:10|6127.21|6089.21|6128.09|6090.09|6128.09|6090.09|6127.21|6089.21|10
1609163960000|2020-12-28 13:59:20|6127.96|6089.96|6129|6091|6129|6091|6127.96|6089.96|10
1609163970000|2020-12-28 13:59:30|6129.2|6091.2|6130.39|6092.39|6130.39|6092.39|6129.2|6091.2|10
1609163980000|2020-12-28 13:59:40|6130.55|6092.55|6130.74|6092.74|6130.97|6092.97|6130.55|6092.55|10
1609163990000|2020-12-28 13:59:50|6130.69|6092.69|6129.54|6091.54|6130.74|6092.74|6129.41|6091.41|10
1609164000000|2020-12-28 14:00:00|6129.72|6091.72|6130.35|6092.35|6130.35|6092.35|6129.34|6091.34|10
1609164010000|2020-12-28 14:00:10|6130.36|6092.36|6135.46|6097.46|6135.46|6097.46|6130.36|6092.36|10
1609164020000|2020-12-28 14:00:20|6135.52|6097.52|6138.84|6100.84|6138.84|6100.84|6135.52|6097.52|10
1609164030000|2020-12-28 14:00:30|6138.97|6100.97|6142.41|6104.41|6142.41|6104.41|6138.67|6100.67|10
1609164040000|2020-12-28 14:00:40|6142.69|6104.69|6143.69|6105.69|6143.69|6105.69|6142.57|6104.57|10
1609164050000|2020-12-28 14:00:50|6143.71|6105.71|6142.27|6104.27|6145.09|6107.09|6142.24|6104.24|10
1609164060000|2020-12-28 14:01:00|6142.36|6104.36|6137.89|6099.89|6142.75|6104.75|6137.89|6099.89|10
1609164070000|2020-12-28 14:01:10|6137.48|6099.48|6139.79|6101.79|6139.79|6101.79|6136.67|6098.67|10
1609164080000|2020-12-28 14:01:20|6140.09|6102.09|6141|6103|6141.2|6103.2|6139.86|6101.86|10
1609164090000|2020-12-28 14:01:30|6141.15|6103.15|6144.09|6106.09|6144.09|6106.09|6141.15|6103.15|10
1609164100000|2020-12-28 14:01:40|6144.06|6106.06|6143.13|6105.13|6144.13|6106.13|6143.13|6105.13|10
1609164110000|2020-12-28 14:01:50|6143.44|6105.44|6142.78|6104.78|6143.54|6105.54|6142.78|6104.78|10
1609164120000|2020-12-28 14:02:00|6142.31|6104.31|6141.97|6103.97|6142.31|6104.31|6141.53|6103.53|10
1609164130000|2020-12-28 14:02:10|6142.11|6104.11|6141.74|6103.74|6142.13|6104.13|6141.52|6103.52|10
1609164140000|2020-12-28 14:02:20|6141.73|6103.73|6141|6103|6141.73|6103.73|6140.92|6102.92|9
1609164150000|2020-12-28 14:02:30|6141.09|6103.09|6140.87|6102.87|6141.09|6103.09|6140.21|6102.21|10
1609164160000|2020-12-28 14:02:40|6140.71|6102.71|6139.34|6101.34|6140.85|6102.85|6139.34|6101.34|10
1609164170000|2020-12-28 14:02:50|6139.27|6101.27|6137.9|6099.9|6139.27|6101.27|6137.9|6099.9|10
1609164180000|2020-12-28 14:03:00|6137.63|6099.63|6136.07|6098.07|6137.63|6099.63|6135.98|6097.98|10
1609164190000|2020-12-28 14:03:10|6136.18|6098.18|6133.99|6095.99|6136.45|6098.45|6133.99|6095.99|9
1609164200000|2020-12-28 14:03:20|6134.09|6096.09|6130.22|6092.22|6134.59|6096.59|6130.22|6092.22|10
1609164210000|2020-12-28 14:03:30|6130.06|6092.06|6129.24|6091.24|6130.06|6092.06|6128.27|6090.27|10
1609164220000|2020-12-28 14:03:40|6129.52|6091.52|6130.62|6092.62|6130.62|6092.62|6129.52|6091.52|10
1609164230000|2020-12-28 14:03:50|6130.7|6092.7|6128.99|6090.99|6130.82|6092.82|6128.99|6090.99|10
1609164240000|2020-12-28 14:04:00|6128.95|6090.95|6128.42|6090.42|6129.1|6091.1|6128.42|6090.42|10
1609164250000|2020-12-28 14:04:10|6128.57|6090.57|6131.3|6093.3|6131.3|6093.3|6128.57|6090.57|10
1609164260000|2020-12-28 14:04:20|6131.45|6093.45|6135.02|6097.02|6135.02|6097.02|6131.45|6093.45|10
1609164270000|2020-12-28 14:04:30|6135.01|6097.01|6135|6097|6135.31|6097.31|6134.12|6096.12|10
1609164280000|2020-12-28 14:04:40|6134.93|6096.93|6134.94|6096.94|6134.94|6096.94|6134.78|6096.78|10
1609164290000|2020-12-28 14:04:50|6134.71|6096.71|6134.67|6096.67|6135.19|6097.19|6134.65|6096.65|9
1609164300000|2020-12-28 14:05:00|6134.68|6096.68|6133.29|6095.29|6134.75|6096.75|6132.75|6094.75|10
1609164310000|2020-12-28 14:05:10|6133.2|6095.2|6133.62|6095.62|6133.95|6095.95|6133.2|6095.2|8
1609164320000|2020-12-28 14:05:20|6133.74|6095.74|6133.49|6095.49|6133.74|6095.74|6133.42|6095.42|10
1609164330000|2020-12-28 14:05:30|6133.5|6095.5|6132.8|6094.8|6133.5|6095.5|6132.8|6094.8|10
1609164340000|2020-12-28 14:05:40|6133.01|6095.01|6133.7|6095.7|6133.7|6095.7|6132.82|6094.82|10
1609164350000|2020-12-28 14:05:50|6134.07|6096.07|6134.77|6096.77|6134.78|6096.78|6134.07|6096.07|10
1609164360000|2020-12-28 14:06:00|6134.75|6096.75|6135.14|6097.14|6135.14|6097.14|6134.71|6096.71|10
1609164370000|2020-12-28 14:06:10|6135.23|6097.23|6137.03|6099.03|6137.03|6099.03|6135.23|6097.23|10
1609164380000|2020-12-28 14:06:20|6137.05|6099.05|6137.48|6099.48|6137.61|6099.61|6136.58|6098.58|10
1609164390000|2020-12-28 14:06:30|6137.37|6099.37|6136.59|6098.59|6137.72|6099.72|6136.56|6098.56|10
1609164400000|2020-12-28 14:06:40|6136.64|6098.64|6136.81|6098.81|6137.51|6099.51|6136.56|6098.56|10
1609164410000|2020-12-28 14:06:50|6136.87|6098.87|6138.5|6100.5|6138.5|6100.5|6136.82|6098.82|10
1609164420000|2020-12-28 14:07:00|6138.34|6100.34|6135.4|6097.4|6138.43|6100.43|6135.4|6097.4|10
1609164430000|2020-12-28 14:07:10|6135.07|6097.07|6134.18|6096.18|6135.07|6097.07|6133.72|6095.72|10
1609164440000|2020-12-28 14:07:20|6134.24|6096.24|6133.76|6095.76|6134.67|6096.67|6133.76|6095.76|10
1609164450000|2020-12-28 14:07:30|6133.45|6095.45|6132.66|6094.66|6133.45|6095.45|6132.66|6094.66|10
1609164460000|2020-12-28 14:07:40|6132.71|6094.71|6132.34|6094.34|6132.86|6094.86|6132.07|6094.07|9
1609164470000|2020-12-28 14:07:50|6131.93|6093.93|6130.15|6092.15|6131.93|6093.93|6130.15|6092.15|10
1609164480000|2020-12-28 14:08:00|6129.83|6091.83|6128.56|6090.56|6129.83|6091.83|6127.71|6089.71|10
1609164490000|2020-12-28 14:08:10|6128.65|6090.65|6129.94|6091.94|6129.94|6091.94|6128.59|6090.59|10
1609164500000|2020-12-28 14:08:20|6130.18|6092.18|6130.3|6092.3|6130.79|6092.79|6130.11|6092.11|10
1609164510000|2020-12-28 14:08:30|6130.26|6092.26|6129.66|6091.66|6130.39|6092.39|6129.66|6091.66|10
1609164520000|2020-12-28 14:08:40|6129.46|6091.46|6131.14|6093.14|6131.29|6093.29|6129.46|6091.46|8
1609164530000|2020-12-28 14:08:50|6131.23|6093.23|6130.25|6092.25|6131.23|6093.23|6130.25|6092.25|10
1609164540000|2020-12-28 14:09:00|6130.35|6092.35|6130.81|6092.81|6131.09|6093.09|6130.35|6092.35|10
1609164550000|2020-12-28 14:09:10|6130.91|6092.91|6130.12|6092.12|6130.91|6092.91|6130.12|6092.12|9
1609164560000|2020-12-28 14:09:20|6130.11|6092.11|6130.84|6092.84|6130.92|6092.92|6130.11|6092.11|9
1609164570000|2020-12-28 14:09:30|6131.06|6093.06|6131.26|6093.26|6131.67|6093.67|6130.94|6092.94|9
1609164580000|2020-12-28 14:09:40|6131.36|6093.36|6131.88|6093.88|6131.88|6093.88|6130.97|6092.97|10
1609164590000|2020-12-28 14:09:50|6131.95|6093.95|6134.17|6096.17|6134.17|6096.17|6131.95|6093.95|10
1609164600000|2020-12-28 14:10:00|6134.05|6096.05|6135.44|6097.44|6135.92|6097.92|6134.05|6096.05|10
1609164610000|2020-12-28 14:10:10|6136.06|6098.06|6138.41|6100.41|6138.41|6100.41|6136.03|6098.03|10
1609164620000|2020-12-28 14:10:20|6138.36|6100.36|6139.01|6101.01|6139.01|6101.01|6138.36|6100.36|10
1609164630000|2020-12-28 14:10:30|6138.7|6100.7|6137.45|6099.45|6138.7|6100.7|6137.4|6099.4|10
1609164640000|2020-12-28 14:10:40|6137.37|6099.37|6138.1|6100.1|6138.1|6100.1|6137.23|6099.23|10
1609164650000|2020-12-28 14:10:50|6138.73|6100.73|6138.07|6100.07|6138.73|6100.73|6137.08|6099.08|10
1609164660000|2020-12-28 14:11:00|6138.11|6100.11|6138.45|6100.45|6138.49|6100.49|6138.11|6100.11|8
1609164670000|2020-12-28 14:11:10|6138.44|6100.44|6138.22|6100.22|6138.91|6100.91|6138.18|6100.18|10
1609164680000|2020-12-28 14:11:20|6138.39|6100.39|6135.78|6097.78|6138.39|6100.39|6135.61|6097.61|10
1609164690000|2020-12-28 14:11:30|6135.86|6097.86|6137.66|6099.66|6137.66|6099.66|6135.86|6097.86|10
1609164700000|2020-12-28 14:11:40|6137.81|6099.81|6137.94|6099.94|6138.1|6100.1|6137.81|6099.81|10
1609164710000|2020-12-28 14:11:50|6137.96|6099.96|6140.03|6102.03|6140.03|6102.03|6137.96|6099.96|10
1609164720000|2020-12-28 14:12:00|6140.19|6102.19|6141.25|6103.25|6141.43|6103.43|6140.19|6102.19|10
1609164730000|2020-12-28 14:12:10|6141.54|6103.54|6142.27|6104.27|6142.45|6104.45|6141.54|6103.54|10
1609164740000|2020-12-28 14:12:20|6142.77|6104.77|6143.42|6105.42|6143.42|6105.42|6142.77|6104.77|10
1609164750000|2020-12-28 14:12:30|6143.61|6105.61|6144.33|6106.33|6144.38|6106.38|6143.49|6105.49|10
1609164760000|2020-12-28 14:12:40|6144.98|6106.98|6145.09|6107.09|6145.73|6107.73|6144.98|6106.98|10
1609164770000|2020-12-28 14:12:50|6144.81|6106.81|6144.52|6106.52|6144.81|6106.81|6144.46|6106.46|10
1609164780000|2020-12-28 14:13:00|6144.79|6106.79|6145.67|6107.67|6145.72|6107.72|6144.79|6106.79|10
1609164790000|2020-12-28 14:13:10|6145.73|6107.73|6147.32|6109.32|6147.36|6109.36|6145.73|6107.73|10
1609164800000|2020-12-28 14:13:20|6147.38|6109.38|6148.23|6110.23|6148.23|6110.23|6147.38|6109.38|10
1609164810000|2020-12-28 14:13:30|6148.16|6110.16|6146.67|6108.67|6148.84|6110.84|6146.67|6108.67|10
1609164820000|2020-12-28 14:13:40|6146.57|6108.57|6146.53|6108.53|6146.57|6108.57|6146|6108|9
1609164830000|2020-12-28 14:13:50|6146.66|6108.66|6146.44|6108.44|6146.66|6108.66|6146.25|6108.25|10
1609164840000|2020-12-28 14:14:00|6146.17|6108.17|6145.18|6107.18|6146.19|6108.19|6145.18|6107.18|10
1609164850000|2020-12-28 14:14:10|6144.91|6106.91|6142.56|6104.56|6144.91|6106.91|6142.56|6104.56|10
1609164860000|2020-12-28 14:14:20|6142.66|6104.66|6141.26|6103.26|6142.66|6104.66|6141.26|6103.26|10
1609164870000|2020-12-28 14:14:30|6140.73|6102.73|6140.68|6102.68|6140.73|6102.73|6140.12|6102.12|9
1609164880000|2020-12-28 14:14:40|6140.34|6102.34|6140.08|6102.08|6140.46|6102.46|6139.43|6101.43|10
1609164890000|2020-12-28 14:14:50|6139.74|6101.74|6138.16|6100.16|6139.74|6101.74|6137.9|6099.9|10
1609164900000|2020-12-28 14:15:00|6138.06|6100.06|6139.09|6101.09|6139.09|6101.09|6138.01|6100.01|10
1609164910000|2020-12-28 14:15:10|6139.39|6101.39|6139.42|6101.42|6139.42|6101.42|6139.03|6101.03|10
1609164920000|2020-12-28 14:15:20|6139.44|6101.44|6141.2|6103.2|6141.2|6103.2|6139.44|6101.44|10
1609164930000|2020-12-28 14:15:30|6141.17|6103.17|6142.47|6104.47|6142.47|6104.47|6141.17|6103.17|10
1609164940000|2020-12-28 14:15:40|6142.88|6104.88|6145.77|6107.77|6145.77|6107.77|6142.88|6104.88|10
1609164950000|2020-12-28 14:15:50|6146.27|6108.27|6149.48|6111.48|6149.48|6111.48|6146.27|6108.27|10
1609164960000|2020-12-28 14:16:00|6149.5|6111.5|6148.5|6110.5|6149.94|6111.94|6148.5|6110.5|10
1609164970000|2020-12-28 14:16:10|6148.49|6110.49|6147.76|6109.76|6149.33|6111.33|6147.76|6109.76|10
1609164980000|2020-12-28 14:16:20|6147.66|6109.66|6147.11|6109.11|6147.7|6109.7|6147.06|6109.06|10
1609164990000|2020-12-28 14:16:30|6147.3|6109.3|6147.94|6109.94|6148.05|6110.05|6147.3|6109.3|8
1609165000000|2020-12-28 14:16:40|6147.66|6109.66|6147.53|6109.53|6148.2|6110.2|6147.53|6109.53|10
1609165010000|2020-12-28 14:16:50|6147.35|6109.35|6146.52|6108.52|6147.5|6109.5|6146.52|6108.52|10
1609165020000|2020-12-28 14:17:00|6146.62|6108.62|6146.76|6108.76|6146.9|6108.9|6146.62|6108.62|10
1609165030000|2020-12-28 14:17:10|6146.74|6108.74|6145.99|6107.99|6147.06|6109.06|6145.99|6107.99|10
1609165040000|2020-12-28 14:17:20|6146.47|6108.47|6149.3|6111.3|6149.3|6111.3|6146.29|6108.29|10
1609165050000|2020-12-28 14:17:30|6149.44|6111.44|6149.78|6111.78|6150.29|6112.29|6149.44|6111.44|10
1609165060000|2020-12-28 14:17:40|6149.66|6111.66|6148.02|6110.02|6149.93|6111.93|6148.02|6110.02|10
1609165070000|2020-12-28 14:17:50|6147.78|6109.78|6144.75|6106.75|6147.78|6109.78|6144.75|6106.75|10
1609165080000|2020-12-28 14:18:00|6144.64|6106.64|6144.12|6106.12|6144.64|6106.64|6143.72|6105.72|10
1609165090000|2020-12-28 14:18:10|6144.23|6106.23|6142.99|6104.99|6144.23|6106.23|6142.99|6104.99|9
1609165100000|2020-12-28 14:18:20|6142.71|6104.71|6141.36|6103.36|6142.71|6104.71|6141.36|6103.36|10
1609165110000|2020-12-28 14:18:30|6141.46|6103.46|6141.26|6103.26|6141.62|6103.62|6140.97|6102.97|10
1609165120000|2020-12-28 14:18:40|6141.84|6103.84|6144.71|6106.71|6144.71|6106.71|6141.84|6103.84|10
1609165130000|2020-12-28 14:18:50|6145.18|6107.18|6146.13|6108.13|6146.34|6108.34|6145.17|6107.17|10
1609165140000|2020-12-28 14:19:00|6146.21|6108.21|6145.6|6107.6|6146.21|6108.21|6145.6|6107.6|10
1609165150000|2020-12-28 14:19:10|6145.54|6107.54|6144.91|6106.91|6145.76|6107.76|6144.91|6106.91|10
1609165160000|2020-12-28 14:19:20|6144.32|6106.32|6140.6|6102.6|6144.32|6106.32|6140.52|6102.52|10
1609165170000|2020-12-28 14:19:30|6139.99|6101.99|6135.52|6097.52|6139.99|6101.99|6135.52|6097.52|10
1609165180000|2020-12-28 14:19:40|6135.46|6097.46|6137.13|6099.13|6137.13|6099.13|6134.89|6096.89|10
1609165190000|2020-12-28 14:19:50|6137.27|6099.27|6138.75|6100.75|6138.75|6100.75|6137.27|6099.27|10
1609165200000|2020-12-28 14:20:00|6138.76|6100.76|6138.82|6100.82|6138.82|6100.82|6138.47|6100.47|9
1609165210000|2020-12-28 14:20:10|6138.97|6100.97|6137.88|6099.88|6138.97|6100.97|6137.88|6099.88|10
1609165220000|2020-12-28 14:20:20|6137.56|6099.56|6134.68|6096.68|6137.56|6099.56|6134.63|6096.63|10
1609165230000|2020-12-28 14:20:30|6133.32|6095.32|6128.48|6090.48|6133.32|6095.32|6128.48|6090.48|10
1609165240000|2020-12-28 14:20:40|6128.73|6090.73|6129.38|6091.38|6129.83|6091.83|6128.73|6090.73|9
1609165250000|2020-12-28 14:20:50|6129.46|6091.46|6130.16|6092.16|6130.5|6092.5|6129.3|6091.3|10
1609165260000|2020-12-28 14:21:00|6130.08|6092.08|6130.12|6092.12|6130.12|6092.12|6129.53|6091.53|10
1609165270000|2020-12-28 14:21:10|6130.76|6092.76|6130.1|6092.1|6131.23|6093.23|6130.1|6092.1|10
1609165280000|2020-12-28 14:21:20|6129.45|6091.45|6127.68|6089.68|6129.45|6091.45|6127.34|6089.34|10
1609165290000|2020-12-28 14:21:30|6127.92|6089.92|6126.56|6088.56|6127.92|6089.92|6126.56|6088.56|8
1609165300000|2020-12-28 14:21:40|6126.28|6088.28|6123.93|6085.93|6126.38|6088.38|6123.93|6085.93|10
1609165310000|2020-12-28 14:21:50|6123.24|6085.24|6122.96|6084.96|6123.46|6085.46|6122.6|6084.6|10
1609165320000|2020-12-28 14:22:00|6123.32|6085.32|6124.8|6086.8|6124.8|6086.8|6123.03|6085.03|10
1609165330000|2020-12-28 14:22:10|6125.1|6087.1|6127.65|6089.65|6127.65|6089.65|6125.1|6087.1|10
1609165340000|2020-12-28 14:22:20|6128.07|6090.07|6129.57|6091.57|6129.57|6091.57|6128.07|6090.07|10
1609165350000|2020-12-28 14:22:30|6129.88|6091.88|6129.44|6091.44|6130.04|6092.04|6129.44|6091.44|10
1609165360000|2020-12-28 14:22:40|6129.36|6091.36|6129.63|6091.63|6129.88|6091.88|6129.36|6091.36|10
1609165370000|2020-12-28 14:22:50|6129.48|6091.48|6127.19|6089.19|6129.53|6091.53|6127.19|6089.19|9
1609165380000|2020-12-28 14:23:00|6126.97|6088.97|6125.28|6087.28|6127.18|6089.18|6125.28|6087.28|10
1609165390000|2020-12-28 14:23:10|6125.24|6087.24|6125.83|6087.83|6125.83|6087.83|6125.24|6087.24|10
1609165400000|2020-12-28 14:23:20|6126|6088|6127.26|6089.26|6127.26|6089.26|6126|6088|10
1609165410000|2020-12-28 14:23:30|6127.34|6089.34|6129.34|6091.34|6129.34|6091.34|6127.34|6089.34|10
1609165420000|2020-12-28 14:23:40|6129.5|6091.5|6131.8|6093.8|6131.8|6093.8|6129.24|6091.24|10
1609165430000|2020-12-28 14:23:50|6132.02|6094.02|6135.71|6097.71|6135.71|6097.71|6131.99|6093.99|10
1609165440000|2020-12-28 14:24:00|6136.06|6098.06|6137.62|6099.62|6138.31|6100.31|6136.06|6098.06|10
1609165450000|2020-12-28 14:24:10|6137.66|6099.66|6138.3|6100.3|6138.7|6100.7|6137.6|6099.6|10
1609165460000|2020-12-28 14:24:20|6138.1|6100.1|6138.4|6100.4|6138.4|6100.4|6137.55|6099.55|10
1609165470000|2020-12-28 14:24:30|6138.34|6100.34|6140.77|6102.77|6140.77|6102.77|6138.34|6100.34|10
1609165480000|2020-12-28 14:24:40|6140.8|6102.8|6143.1|6105.1|6143.1|6105.1|6140.8|6102.8|10
1609165490000|2020-12-28 14:24:50|6143.4|6105.4|6145.44|6107.44|6145.44|6107.44|6142.96|6104.96|10
1609165500000|2020-12-28 14:25:00|6145.76|6107.76|6146.76|6108.76|6146.76|6108.76|6145.71|6107.71|10
1609165510000|2020-12-28 14:25:10|6146.82|6108.82|6145.77|6107.77|6147.38|6109.38|6145.77|6107.77|10
1609165520000|2020-12-28 14:25:20|6145.58|6107.58|6143.73|6105.73|6145.58|6107.58|6143.73|6105.73|9
1609165530000|2020-12-28 14:25:30|6143.64|6105.64|6142.16|6104.16|6143.78|6105.78|6142.16|6104.16|10
1609165540000|2020-12-28 14:25:40|6142.18|6104.18|6142.66|6104.66|6142.66|6104.66|6141.58|6103.58|10
1609165550000|2020-12-28 14:25:50|6142.87|6104.87|6144.09|6106.09|6144.31|6106.31|6142.87|6104.87|10
1609165560000|2020-12-28 14:26:00|6144.17|6106.17|6144.85|6106.85|6144.92|6106.92|6143.88|6105.88|10
1609165570000|2020-12-28 14:26:10|6144.38|6106.38|6145.27|6107.27|6145.28|6107.28|6144.38|6106.38|10
1609165580000|2020-12-28 14:26:20|6145.1|6107.1|6145.05|6107.05|6145.35|6107.35|6144.77|6106.77|10
1609165590000|2020-12-28 14:26:30|6145.15|6107.15|6142.88|6104.88|6145.33|6107.33|6142.88|6104.88|10
1609165600000|2020-12-28 14:26:40|6142.21|6104.21|6141.55|6103.55|6142.34|6104.34|6140.08|6102.08|10
1609165610000|2020-12-28 14:26:50|6141.53|6103.53|6143.9|6105.9|6144.19|6106.19|6140.9|6102.9|10
1609165620000|2020-12-28 14:27:00|6144.14|6106.14|6144.93|6106.93|6144.99|6106.99|6144.14|6106.14|10
1609165630000|2020-12-28 14:27:10|6144.67|6106.67|6144.35|6106.35|6144.84|6106.84|6144.16|6106.16|10
1609165640000|2020-12-28 14:27:20|6144.33|6106.33|6145.93|6107.93|6145.93|6107.93|6144.25|6106.25|10
1609165650000|2020-12-28 14:27:30|6145.65|6107.65|6146.06|6108.06|6147.03|6109.03|6145.65|6107.65|10
1609165660000|2020-12-28 14:27:40|6145.95|6107.95|6144.41|6106.41|6145.95|6107.95|6144.41|6106.41|10
1609165670000|2020-12-28 14:27:50|6144.52|6106.52|6144.51|6106.51|6145.43|6107.43|6144.51|6106.51|10
1609165680000|2020-12-28 14:28:00|6144.35|6106.35|6145.13|6107.13|6145.21|6107.21|6144.35|6106.35|10
1609165690000|2020-12-28 14:28:10|6144.91|6106.91|6142.97|6104.97|6144.91|6106.91|6142.97|6104.97|10
1609165700000|2020-12-28 14:28:20|6142.8|6104.8|6141|6103|6142.8|6104.8|6141|6103|10
1609165710000|2020-12-28 14:28:30|6141.07|6103.07|6138.88|6100.88|6141.07|6103.07|6138.88|6100.88|10
1609165720000|2020-12-28 14:28:40|6138.3|6100.3|6137.47|6099.47|6138.3|6100.3|6137.38|6099.38|10
1609165730000|2020-12-28 14:28:50|6137.54|6099.54|6137.58|6099.58|6137.99|6099.99|6137.33|6099.33|10
1609165740000|2020-12-28 14:29:00|6138.12|6100.12|6141.79|6103.79|6141.79|6103.79|6138.12|6100.12|9
1609165750000|2020-12-28 14:29:10|6141.74|6103.74|6144.7|6106.7|6144.7|6106.7|6141.71|6103.71|10
1609165760000|2020-12-28 14:29:20|6144.81|6106.81|6142.61|6104.61|6144.81|6106.81|6142.31|6104.31|10
1609165770000|2020-12-28 14:29:30|6142.34|6104.34|6143.51|6105.51|6143.51|6105.51|6142.34|6104.34|10
1609165780000|2020-12-28 14:29:40|6143.71|6105.71|6140.93|6102.93|6143.79|6105.79|6140.62|6102.62|10
1609165790000|2020-12-28 14:29:50|6141.34|6103.34|6142.26|6104.26|6142.26|6104.26|6140.18|6102.18|10
1609165800000|2020-12-28 14:30:00|6142.27|6104.27|6144.94|6106.94|6144.94|6106.94|6142.27|6104.27|10
1609165810000|2020-12-28 14:30:10|6145.14|6107.14|6144.8|6106.8|6145.14|6107.14|6143.52|6105.52|10
1609165820000|2020-12-28 14:30:20|6145.17|6107.17|6146.37|6108.37|6146.92|6108.92|6145.17|6107.17|10
1609165830000|2020-12-28 14:30:30|6146.25|6108.25|6146.32|6108.32|6146.44|6108.44|6146.01|6108.01|10
1609165840000|2020-12-28 14:30:40|6146.33|6108.33|6145.29|6107.29|6146.59|6108.59|6145.16|6107.16|10
1609165850000|2020-12-28 14:30:50|6144.95|6106.95|6142.85|6104.85|6144.95|6106.95|6142.67|6104.67|10
1609165860000|2020-12-28 14:31:00|6142.56|6104.56|6141.63|6103.63|6142.56|6104.56|6141.37|6103.37|10
1609165870000|2020-12-28 14:31:10|6141.39|6103.39|6140.46|6102.46|6141.39|6103.39|6140.38|6102.38|10
1609165880000|2020-12-28 14:31:20|6140.61|6102.61|6142.04|6104.04|6142.04|6104.04|6140.61|6102.61|10
1609165890000|2020-12-28 14:31:30|6142.43|6104.43|6147.36|6109.36|6147.36|6109.36|6142.43|6104.43|10
1609165900000|2020-12-28 14:31:40|6147.21|6109.21|6147.61|6109.61|6147.61|6109.61|6147.21|6109.21|10
1609165910000|2020-12-28 14:31:50|6147.66|6109.66|6146.61|6108.61|6147.79|6109.79|6146.61|6108.61|10
1609165920000|2020-12-28 14:32:00|6146.52|6108.52|6144.89|6106.89|6146.52|6108.52|6144.82|6106.82|10
1609165930000|2020-12-28 14:32:10|6144.96|6106.96|6145.2|6107.2|6145.27|6107.27|6144.25|6106.25|10
1609165940000|2020-12-28 14:32:20|6145.19|6107.19|6145.9|6107.9|6145.9|6107.9|6144.17|6106.17|10
1609165950000|2020-12-28 14:32:30|6145.8|6107.8|6143.83|6105.83|6145.95|6107.95|6143.83|6105.83|10
1609165960000|2020-12-28 14:32:40|6143.43|6105.43|6143.24|6105.24|6143.43|6105.43|6142.55|6104.55|9
1609165970000|2020-12-28 14:32:50|6143.32|6105.32|6143.16|6105.16|6143.42|6105.42|6143.07|6105.07|10
1609165980000|2020-12-28 14:33:00|6143.38|6105.38|6143.15|6105.15|6143.63|6105.63|6143.11|6105.11|10
1609165990000|2020-12-28 14:33:10|6143.26|6105.26|6143.32|6105.32|6143.47|6105.47|6143.05|6105.05|10
1609166000000|2020-12-28 14:33:20|6143.35|6105.35|6142.14|6104.14|6143.72|6105.72|6142.14|6104.14|10
1609166010000|2020-12-28 14:33:30|6141.92|6103.92|6140.66|6102.66|6141.92|6103.92|6140.66|6102.66|10
1609166020000|2020-12-28 14:33:40|6140.4|6102.4|6140.65|6102.65|6140.65|6102.65|6140.03|6102.03|10
1609166030000|2020-12-28 14:33:50|6140.93|6102.93|6140.84|6102.84|6140.93|6102.93|6139.96|6101.96|10
1609166040000|2020-12-28 14:34:00|6140.81|6102.81|6141.1|6103.1|6141.66|6103.66|6140.81|6102.81|9
1609166050000|2020-12-28 14:34:10|6141.16|6103.16|6139.19|6101.19|6141.21|6103.21|6139.19|6101.19|9
1609166060000|2020-12-28 14:34:20|6139.12|6101.12|6136.86|6098.86|6139.24|6101.24|6136.86|6098.86|10
1609166070000|2020-12-28 14:34:30|6136.44|6098.44|6136.89|6098.89|6136.97|6098.97|6135.7|6097.7|10
1609166080000|2020-12-28 14:34:40|6137.37|6099.37|6138.85|6100.85|6138.85|6100.85|6137.25|6099.25|10
1609166090000|2020-12-28 14:34:50|6138.96|6100.96|6143.41|6105.41|6143.41|6105.41|6138.96|6100.96|10
1609166100000|2020-12-28 14:35:00|6143.76|6105.76|6147.03|6109.03|6147.03|6109.03|6143.76|6105.76|10
1609166110000|2020-12-28 14:35:10|6147.24|6109.24|6148.99|6110.99|6148.99|6110.99|6147.22|6109.22|10
1609166120000|2020-12-28 14:35:20|6148.88|6110.88|6150.36|6112.36|6150.37|6112.37|6148.69|6110.69|10
1609166130000|2020-12-28 14:35:30|6150.22|6112.22|6150.84|6112.84|6150.84|6112.84|6149.98|6111.98|10
1609166140000|2020-12-28 14:35:40|6150.8|6112.8|6151.6|6113.6|6151.6|6113.6|6150.72|6112.72|10
1609166150000|2020-12-28 14:35:50|6151.63|6113.63|6151.57|6113.57|6151.66|6113.66|6150.74|6112.74|10
1609166160000|2020-12-28 14:36:00|6151.54|6113.54|6153.37|6115.37|6153.37|6115.37|6151.54|6113.54|10
1609166170000|2020-12-28 14:36:10|6153.32|6115.32|6153.24|6115.24|6153.42|6115.42|6153.06|6115.06|10
1609166180000|2020-12-28 14:36:20|6153.35|6115.35|6155.42|6117.42|6155.51|6117.51|6153.35|6115.35|10
1609166190000|2020-12-28 14:36:30|6155.65|6117.65|6156.72|6118.72|6156.72|6118.72|6155.65|6117.65|10
1609166200000|2020-12-28 14:36:40|6156.78|6118.78|6156.21|6118.21|6157|6119|6155.74|6117.74|10
1609166210000|2020-12-28 14:36:50|6156.44|6118.44|6156.18|6118.18|6156.44|6118.44|6155.95|6117.95|10
1609166220000|2020-12-28 14:37:00|6156.19|6118.19|6158.24|6120.24|6158.24|6120.24|6156.19|6118.19|10
1609166230000|2020-12-28 14:37:10|6158.98|6120.98|6160.96|6122.96|6160.97|6122.97|6158.98|6120.98|9
1609166240000|2020-12-28 14:37:20|6161.05|6123.05|6158.63|6120.63|6161.05|6123.05|6158.63|6120.63|10
1609166250000|2020-12-28 14:37:30|6157.97|6119.97|6157.01|6119.01|6158.45|6120.45|6157.01|6119.01|10
1609166260000|2020-12-28 14:37:40|6156.47|6118.47|6156.71|6118.71|6157.05|6119.05|6156.07|6118.07|10
1609166270000|2020-12-28 14:37:50|6156.46|6118.46|6156.38|6118.38|6156.81|6118.81|6156.24|6118.24|9
1609166280000|2020-12-28 14:38:00|6156.52|6118.52|6156.73|6118.73|6156.99|6118.99|6156.52|6118.52|10
1609166290000|2020-12-28 14:38:10|6156.58|6118.58|6157.85|6119.85|6157.85|6119.85|6156.58|6118.58|10
1609166300000|2020-12-28 14:38:20|6158.05|6120.05|6157.23|6119.23|6158.05|6120.05|6157.23|6119.23|10
1609166310000|2020-12-28 14:38:30|6156.82|6118.82|6156.88|6118.88|6156.88|6118.88|6156.02|6118.02|10
1609166320000|2020-12-28 14:38:40|6156.92|6118.92|6158.06|6120.06|6158.07|6120.07|6156.91|6118.91|10
1609166330000|2020-12-28 14:38:50|6158.22|6120.22|6158.46|6120.46|6158.57|6120.57|6158.08|6120.08|10
1609166340000|2020-12-28 14:39:00|6158.45|6120.45|6159.81|6121.81|6159.81|6121.81|6158.37|6120.37|10
1609166350000|2020-12-28 14:39:10|6160.13|6122.13|6160.57|6122.57|6160.65|6122.65|6160.13|6122.13|9
1609166360000|2020-12-28 14:39:20|6160.78|6122.78|6162.88|6124.88|6162.88|6124.88|6160.78|6122.78|10
1609166370000|2020-12-28 14:39:30|6163.06|6125.06|6164.2|6126.2|6164.2|6126.2|6163.06|6125.06|10
1609166380000|2020-12-28 14:39:40|6164.38|6126.38|6164.09|6126.09|6164.5|6126.5|6163.94|6125.94|9
1609166390000|2020-12-28 14:39:50|6163.85|6125.85|6162.75|6124.75|6163.97|6125.97|6162.75|6124.75|10
1609166400000|2020-12-28 14:40:00|6162.9|6124.9|6164.01|6126.01|6164.01|6126.01|6162.9|6124.9|10
1609166410000|2020-12-28 14:40:10|6164.21|6126.21|6165.72|6127.72|6165.72|6127.72|6164.21|6126.21|10
1609166420000|2020-12-28 14:40:20|6165.68|6127.68|6166.42|6128.42|6166.42|6128.42|6165.68|6127.68|10
1609166430000|2020-12-28 14:40:30|6167.13|6129.13|6168.34|6130.34|6168.66|6130.66|6167.13|6129.13|10
1609166440000|2020-12-28 14:40:40|6168.02|6130.02|6167.35|6129.35|6168.02|6130.02|6166.9|6128.9|10
1609166450000|2020-12-28 14:40:50|6167.48|6129.48|6162.25|6124.25|6167.48|6129.48|6162.25|6124.25|10
1609166460000|2020-12-28 14:41:00|6161.54|6123.54|6161.19|6123.19|6161.54|6123.54|6159.32|6121.32|10
1609166470000|2020-12-28 14:41:10|6161.38|6123.38|6160.53|6122.53|6162.21|6124.21|6160.53|6122.53|10
1609166480000|2020-12-28 14:41:20|6160.54|6122.54|6161.42|6123.42|6161.71|6123.71|6160.38|6122.38|10
1609166490000|2020-12-28 14:41:30|6161.37|6123.37|6163.43|6125.43|6163.43|6125.43|6161.37|6123.37|9
1609166500000|2020-12-28 14:41:40|6163.76|6125.76|6165.1|6127.1|6165.25|6127.25|6163.76|6125.76|10
1609166510000|2020-12-28 14:41:50|6165.06|6127.06|6164.38|6126.38|6165.06|6127.06|6164.38|6126.38|9
1609166520000|2020-12-28 14:42:00|6164.68|6126.68|6167.44|6129.44|6167.44|6129.44|6164.68|6126.68|10
1609166530000|2020-12-28 14:42:10|6167.57|6129.57|6169.3|6131.3|6169.3|6131.3|6167.57|6129.57|9
1609166540000|2020-12-28 14:42:20|6169.17|6131.17|6170.49|6132.49|6170.56|6132.56|6169.17|6131.17|10
1609166550000|2020-12-28 14:42:30|6170.16|6132.16|6169.38|6131.38|6170.49|6132.49|6169.38|6131.38|10
1609166560000|2020-12-28 14:42:40|6169.19|6131.19|6167.91|6129.91|6169.6|6131.6|6167.91|6129.91|10
1609166570000|2020-12-28 14:42:50|6167.44|6129.44|6166.32|6128.32|6167.65|6129.65|6165.94|6127.94|10
1609166580000|2020-12-28 14:43:00|6166.21|6128.21|6165.25|6127.25|6166.38|6128.38|6165.25|6127.25|9
1609166590000|2020-12-28 14:43:10|6165.04|6127.04|6160.86|6122.86|6165.04|6127.04|6160.86|6122.86|10
1609166600000|2020-12-28 14:43:20|6160.75|6122.75|6159.08|6121.08|6161.11|6123.11|6159.08|6121.08|10
1609166610000|2020-12-28 14:43:30|6158.88|6120.88|6158.39|6120.39|6159.52|6121.52|6158.28|6120.28|10
1609166620000|2020-12-28 14:43:40|6158.48|6120.48|6158.96|6120.96|6158.96|6120.96|6158.36|6120.36|10
1609166630000|2020-12-28 14:43:50|6159.15|6121.15|6159.74|6121.74|6159.83|6121.83|6159.1|6121.1|10
1609166640000|2020-12-28 14:44:00|6159.68|6121.68|6159.02|6121.02|6159.77|6121.77|6158.87|6120.87|10
1609166650000|2020-12-28 14:44:10|6159.31|6121.31|6151.67|6113.67|6159.45|6121.45|6151.67|6113.67|10
1609166660000|2020-12-28 14:44:20|6151.27|6113.27|6154.81|6116.81|6154.81|6116.81|6149.54|6111.54|10
1609166670000|2020-12-28 14:44:30|6154.96|6116.96|6154.83|6116.83|6155.51|6117.51|6154.5|6116.5|10
1609166680000|2020-12-28 14:44:40|6154.56|6116.56|6153.4|6115.4|6154.76|6116.76|6153.33|6115.33|10
1609166690000|2020-12-28 14:44:50|6153.14|6115.14|6151.67|6113.67|6153.14|6115.14|6151.67|6113.67|10
1609166700000|2020-12-28 14:45:00|6151.42|6113.42|6151.69|6113.69|6152.03|6114.03|6151.27|6113.27|10
1609166710000|2020-12-28 14:45:10|6152.23|6114.23|6156.13|6118.13|6156.22|6118.22|6152.23|6114.23|10
1609166720000|2020-12-28 14:45:20|6156.29|6118.29|6157.85|6119.85|6158.43|6120.43|6156.29|6118.29|10
1609166730000|2020-12-28 14:45:30|6157.94|6119.94|6157.38|6119.38|6157.94|6119.94|6156.91|6118.91|10
1609166740000|2020-12-28 14:45:40|6157.58|6119.58|6158.91|6120.91|6159.28|6121.28|6157.55|6119.55|9
1609166750000|2020-12-28 14:45:50|6158.63|6120.63|6157.43|6119.43|6158.63|6120.63|6157.36|6119.36|10
1609166760000|2020-12-28 14:46:00|6157.41|6119.41|6155.86|6117.86|6157.41|6119.41|6155.86|6117.86|10
1609166770000|2020-12-28 14:46:10|6155.97|6117.97|6154.72|6116.72|6155.97|6117.97|6154.72|6116.72|10
1609166780000|2020-12-28 14:46:20|6153.94|6115.94|6153.46|6115.46|6154.04|6116.04|6153.17|6115.17|10
1609166790000|2020-12-28 14:46:30|6152.65|6114.65|6150.73|6112.73|6152.65|6114.65|6150.73|6112.73|9
1609166800000|2020-12-28 14:46:40|6150.89|6112.89|6152.99|6114.99|6152.99|6114.99|6150.64|6112.64|10
1609166810000|2020-12-28 14:46:50|6152.77|6114.77|6152.64|6114.64|6153.07|6115.07|6152.52|6114.52|10
1609166820000|2020-12-28 14:47:00|6152.7|6114.7|6152.31|6114.31|6153.06|6115.06|6152.13|6114.13|10
1609166830000|2020-12-28 14:47:10|6152.48|6114.48|6152.01|6114.01|6152.48|6114.48|6151.68|6113.68|10
1609166840000|2020-12-28 14:47:20|6151.92|6113.92|6151.35|6113.35|6152.16|6114.16|6151.35|6113.35|10
1609166850000|2020-12-28 14:47:30|6151.7|6113.7|6151.83|6113.83|6151.86|6113.86|6151.04|6113.04|10
1609166860000|2020-12-28 14:47:40|6152.18|6114.18|6154.56|6116.56|6154.56|6116.56|6152.18|6114.18|10
1609166870000|2020-12-28 14:47:50|6155.44|6117.44|6156.49|6118.49|6156.49|6118.49|6154.87|6116.87|10
1609166880000|2020-12-28 14:48:00|6157.73|6119.73|6160.8|6122.8|6161|6123|6157.73|6119.73|10
1609166890000|2020-12-28 14:48:10|6160.86|6122.86|6165.15|6127.15|6165.17|6127.17|6160.86|6122.86|10
1609166900000|2020-12-28 14:48:20|6165.24|6127.24|6165.93|6127.93|6166.23|6128.23|6165.11|6127.11|10
1609166910000|2020-12-28 14:48:30|6165.53|6127.53|6164.86|6126.86|6165.9|6127.9|6164.64|6126.64|10
1609166920000|2020-12-28 14:48:40|6165|6127|6166.37|6128.37|6166.55|6128.55|6165|6127|10
1609166930000|2020-12-28 14:48:50|6166.9|6128.9|6167.94|6129.94|6168.17|6130.17|6166.9|6128.9|10
1609166940000|2020-12-28 14:49:00|6168.13|6130.13|6168.51|6130.51|6168.68|6130.68|6168.13|6130.13|10
1609166950000|2020-12-28 14:49:10|6168.71|6130.71|6167.54|6129.54|6168.81|6130.81|6167.54|6129.54|10
1609166960000|2020-12-28 14:49:20|6167.23|6129.23|6166.6|6128.6|6167.5|6129.5|6166.6|6128.6|10
1609166970000|2020-12-28 14:49:30|6166.55|6128.55|6166.84|6128.84|6167.51|6129.51|6166.39|6128.39|10
1609166980000|2020-12-28 14:49:40|6166.4|6128.4|6166.46|6128.46|6166.99|6128.99|6166.38|6128.38|10
1609166990000|2020-12-28 14:49:50|6166.37|6128.37|6167.05|6129.05|6167.05|6129.05|6166.37|6128.37|10
1609167000000|2020-12-28 14:50:00|6166.79|6128.79|6166.54|6128.54|6166.79|6128.79|6166.38|6128.38|10
1609167010000|2020-12-28 14:50:10|6165.82|6127.82|6164.44|6126.44|6165.82|6127.82|6164.43|6126.43|9
1609167020000|2020-12-28 14:50:20|6164.47|6126.47|6164.38|6126.38|6164.47|6126.47|6164.13|6126.13|10
1609167030000|2020-12-28 14:50:30|6164.86|6126.86|6166.03|6128.03|6166.03|6128.03|6164.68|6126.68|9
1609167040000|2020-12-28 14:50:40|6166.21|6128.21|6167.3|6129.3|6167.3|6129.3|6166.21|6128.21|10
1609167050000|2020-12-28 14:50:50|6167.42|6129.42|6168.27|6130.27|6168.27|6130.27|6167.42|6129.42|10
1609167060000|2020-12-28 14:51:00|6168.87|6130.87|6169.83|6131.83|6170.33|6132.33|6168.87|6130.87|8
1609167070000|2020-12-28 14:51:10|6169.67|6131.67|6169.55|6131.55|6170.12|6132.12|6169.44|6131.44|10
1609167080000|2020-12-28 14:51:20|6169.53|6131.53|6171.13|6133.13|6171.13|6133.13|6169.45|6131.45|10
1609167090000|2020-12-28 14:51:30|6171.6|6133.6|6173.35|6135.35|6173.35|6135.35|6171.6|6133.6|9
1609167100000|2020-12-28 14:51:40|6173.54|6135.54|6173.11|6135.11|6174.43|6136.43|6172.95|6134.95|10
1609167110000|2020-12-28 14:51:50|6172.51|6134.51|6171.94|6133.94|6172.51|6134.51|6171.51|6133.51|10
1609167120000|2020-12-28 14:52:00|6172.19|6134.19|6173.08|6135.08|6173.08|6135.08|6172.05|6134.05|10
1609167130000|2020-12-28 14:52:10|6173.21|6135.21|6173.61|6135.61|6173.61|6135.61|6173.19|6135.19|9
1609167140000|2020-12-28 14:52:20|6173.68|6135.68|6175.06|6137.06|6175.06|6137.06|6173.68|6135.68|9
1609167150000|2020-12-28 14:52:30|6175.1|6137.1|6177.58|6139.58|6177.58|6139.58|6175.1|6137.1|10
1609167160000|2020-12-28 14:52:40|6177.62|6139.62|6180.18|6142.18|6180.18|6142.18|6177.58|6139.58|10
1609167170000|2020-12-28 14:52:50|6180.52|6142.52|6179.57|6141.57|6181.01|6143.01|6179.23|6141.23|10
1609167180000|2020-12-28 14:53:00|6179.63|6141.63|6179.88|6141.88|6179.88|6141.88|6179.13|6141.13|10
1609167190000|2020-12-28 14:53:10|6180.14|6142.14|6183.63|6145.63|6183.63|6145.63|6180.14|6142.14|10
1609167200000|2020-12-28 14:53:20|6184.01|6146.01|6186.08|6148.08|6186.33|6148.33|6184.01|6146.01|10
1609167210000|2020-12-28 14:53:30|6186.04|6148.04|6185.81|6147.81|6186.33|6148.33|6185.31|6147.31|10
1609167220000|2020-12-28 14:53:40|6186.39|6148.39|6187.29|6149.29|6187.42|6149.42|6186.39|6148.39|10
1609167230000|2020-12-28 14:53:50|6187.34|6149.34|6187.89|6149.89|6187.89|6149.89|6185.3|6147.3|9
1609167240000|2020-12-28 14:54:00|6187.94|6149.94|6186.35|6148.35|6188.33|6150.33|6186.35|6148.35|10
1609167250000|2020-12-28 14:54:10|6185.65|6147.65|6181.5|6143.5|6185.65|6147.65|6181.5|6143.5|10
1609167260000|2020-12-28 14:54:20|6181.25|6143.25|6179.68|6141.68|6181.36|6143.36|6179.68|6141.68|10
1609167270000|2020-12-28 14:54:30|6180.01|6142.01|6180.77|6142.77|6180.77|6142.77|6179.96|6141.96|10
1609167280000|2020-12-28 14:54:40|6182.15|6144.15|6181.53|6143.53|6182.75|6144.75|6181.53|6143.53|10
1609167290000|2020-12-28 14:54:50|6181.44|6143.44|6180.03|6142.03|6181.44|6143.44|6180.03|6142.03|10
1609167300000|2020-12-28 14:55:00|6180.1|6142.1|6183.02|6145.02|6183.02|6145.02|6180.1|6142.1|10
1609167310000|2020-12-28 14:55:10|6183.55|6145.55|6182.94|6144.94|6185.27|6147.27|6182.94|6144.94|10
1609167320000|2020-12-28 14:55:20|6182.57|6144.57|6177.23|6139.23|6182.57|6144.57|6177.23|6139.23|10
1609167330000|2020-12-28 14:55:30|6177.16|6139.16|6176.13|6138.13|6177.23|6139.23|6176.13|6138.13|10
1609167340000|2020-12-28 14:55:40|6175.79|6137.79|6175.19|6137.19|6175.84|6137.84|6174.92|6136.92|10
1609167350000|2020-12-28 14:55:50|6175.21|6137.21|6175.35|6137.35|6175.44|6137.44|6175.07|6137.07|10
1609167360000|2020-12-28 14:56:00|6175.4|6137.4|6173.76|6135.76|6175.4|6137.4|6173.76|6135.76|10
1609167370000|2020-12-28 14:56:10|6173.73|6135.73|6172.85|6134.85|6173.73|6135.73|6172.84|6134.84|10
1609167380000|2020-12-28 14:56:20|6172.45|6134.45|6172.02|6134.02|6172.48|6134.48|6171.81|6133.81|8
1609167390000|2020-12-28 14:56:30|6172.11|6134.11|6172.14|6134.14|6172.47|6134.47|6172|6134|9
1609167400000|2020-12-28 14:56:40|6172.07|6134.07|6172.66|6134.66|6172.66|6134.66|6171.93|6133.93|10
1609167410000|2020-12-28 14:56:50|6172.73|6134.73|6174.45|6136.45|6174.45|6136.45|6172.51|6134.51|10
1609167420000|2020-12-28 14:57:00|6174.92|6136.92|6176.6|6138.6|6177.06|6139.06|6174.92|6136.92|10
1609167430000|2020-12-28 14:57:10|6177.52|6139.52|6179.52|6141.52|6179.57|6141.57|6177.52|6139.52|10
1609167440000|2020-12-28 14:57:20|6179.21|6141.21|6178.48|6140.48|6179.3|6141.3|6178.48|6140.48|9
1609167450000|2020-12-28 14:57:30|6178.5|6140.5|6178.68|6140.68|6178.82|6140.82|6178.27|6140.27|10
1609167460000|2020-12-28 14:57:40|6178.79|6140.79|6178.69|6140.69|6179.15|6141.15|6178.61|6140.61|10
1609167470000|2020-12-28 14:57:50|6178.75|6140.75|6179.34|6141.34|6179.34|6141.34|6178.75|6140.75|10
1609167480000|2020-12-28 14:58:00|6179.28|6141.28|6177.91|6139.91|6179.28|6141.28|6177.91|6139.91|10
1609167490000|2020-12-28 14:58:10|6177.76|6139.76|6176.56|6138.56|6177.76|6139.76|6176.29|6138.29|10
1609167500000|2020-12-28 14:58:20|6176.66|6138.66|6176.97|6138.97|6177.25|6139.25|6176.66|6138.66|10
1609167510000|2020-12-28 14:58:30|6177.1|6139.1|6175.16|6137.16|6177.1|6139.1|6175.09|6137.09|10
1609167520000|2020-12-28 14:58:40|6175.23|6137.23|6175.65|6137.65|6175.65|6137.65|6174.91|6136.91|10
1609167530000|2020-12-28 14:58:50|6175.7|6137.7|6173.6|6135.6|6175.7|6137.7|6173.6|6135.6|9
1609167540000|2020-12-28 14:59:00|6173.24|6135.24|6173.47|6135.47|6173.86|6135.86|6173.07|6135.07|10
1609167550000|2020-12-28 14:59:10|6173.52|6135.52|6174.45|6136.45|6174.45|6136.45|6173.52|6135.52|10
1609167560000|2020-12-28 14:59:20|6175.15|6137.15|6177.55|6139.55|6177.55|6139.55|6175.11|6137.11|10
1609167570000|2020-12-28 14:59:30|6177.93|6139.93|6178.25|6140.25|6179.02|6141.02|6177.72|6139.72|10
1609167580000|2020-12-28 14:59:40|6178.07|6140.07|6177.62|6139.62|6178.12|6140.12|6177.62|6139.62|10
1609167590000|2020-12-28 14:59:50|6177.7|6139.7|6177.32|6139.32|6178.07|6140.07|6177.32|6139.32|10
1609167600000|2020-12-28 15:00:00|6177.54|6139.54|6179.08|6141.08|6179.08|6141.08|6177.48|6139.48|10
1609167610000|2020-12-28 15:00:10|6179.55|6141.55|6184.13|6146.13|6184.13|6146.13|6179.55|6141.55|10
1609167620000|2020-12-28 15:00:20|6184.4|6146.4|6187.61|6149.61|6187.61|6149.61|6184.4|6146.4|10
1609167630000|2020-12-28 15:00:30|6187.76|6149.76|6185.33|6147.33|6187.81|6149.81|6185.33|6147.33|10
1609167640000|2020-12-28 15:00:40|6185.35|6147.35|6182.14|6144.14|6185.35|6147.35|6182.14|6144.14|10
1609167650000|2020-12-28 15:00:50|6180.54|6142.54|6180.87|6142.87|6180.87|6142.87|6180.3|6142.3|10
1609167660000|2020-12-28 15:01:00|6180.79|6142.79|6180.68|6142.68|6181.27|6143.27|6180.28|6142.28|10
1609167670000|2020-12-28 15:01:10|6180.91|6142.91|6179.96|6141.96|6180.92|6142.92|6179.96|6141.96|9
1609167680000|2020-12-28 15:01:20|6179.23|6141.23|6176.61|6138.61|6179.23|6141.23|6176.61|6138.61|10
1609167690000|2020-12-28 15:01:30|6176.42|6138.42|6172.63|6134.63|6176.42|6138.42|6172.63|6134.63|10
1609167700000|2020-12-28 15:01:40|6172.03|6134.03|6170.3|6132.3|6172.03|6134.03|6170.3|6132.3|10
1609167710000|2020-12-28 15:01:50|6169.79|6131.79|6165.99|6127.99|6169.79|6131.79|6165.99|6127.99|10
1609167720000|2020-12-28 15:02:00|6166.3|6128.3|6167.8|6129.8|6167.8|6129.8|6165.73|6127.73|10
1609167730000|2020-12-28 15:02:10|6167.99|6129.99|6168.36|6130.36|6168.64|6130.64|6167.99|6129.99|10
1609167740000|2020-12-28 15:02:20|6168.64|6130.64|6168.4|6130.4|6169.12|6131.12|6168.4|6130.4|10
1609167750000|2020-12-28 15:02:30|6168.34|6130.34|6167.87|6129.87|6168.34|6130.34|6167.46|6129.46|10
1609167760000|2020-12-28 15:02:40|6168.1|6130.1|6167.31|6129.31|6168.29|6130.29|6167.31|6129.31|10
1609167770000|2020-12-28 15:02:50|6167.45|6129.45|6166.4|6128.4|6167.56|6129.56|6166.4|6128.4|10
1609167780000|2020-12-28 15:03:00|6166.23|6128.23|6162.44|6124.44|6166.23|6128.23|6162.44|6124.44|10
1609167790000|2020-12-28 15:03:10|6162.34|6124.34|6164.27|6126.27|6164.27|6126.27|6162.34|6124.34|10
1609167800000|2020-12-28 15:03:20|6164.69|6126.69|6165.93|6127.93|6166.2|6128.2|6164.69|6126.69|10
1609167810000|2020-12-28 15:03:30|6166.07|6128.07|6165.91|6127.91|6166.42|6128.42|6165.91|6127.91|10
1609167820000|2020-12-28 15:03:40|6165.82|6127.82|6165.08|6127.08|6165.82|6127.82|6164.9|6126.9|10
1609167830000|2020-12-28 15:03:50|6164.96|6126.96|6163.48|6125.48|6164.96|6126.96|6163.48|6125.48|9
1609167840000|2020-12-28 15:04:00|6162.86|6124.86|6162.41|6124.41|6163.48|6125.48|6162.41|6124.41|10
1609167850000|2020-12-28 15:04:10|6162.28|6124.28|6161.55|6123.55|6162.28|6124.28|6161.06|6123.06|10
1609167860000|2020-12-28 15:04:20|6161.51|6123.51|6162.25|6124.25|6162.25|6124.25|6161.24|6123.24|10
1609167870000|2020-12-28 15:04:30|6162.02|6124.02|6160.92|6122.92|6162.02|6124.02|6160.92|6122.92|10
1609167880000|2020-12-28 15:04:40|6160.93|6122.93|6162.33|6124.33|6162.57|6124.57|6160.93|6122.93|9
1609167890000|2020-12-28 15:04:50|6162.08|6124.08|6161.27|6123.27|6162.08|6124.08|6161.27|6123.27|10
1609167900000|2020-12-28 15:05:00|6161.22|6123.22|6159.72|6121.72|6161.22|6123.22|6159.72|6121.72|10
1609167910000|2020-12-28 15:05:10|6159.27|6121.27|6157.72|6119.72|6159.27|6121.27|6157.72|6119.72|10
1609167920000|2020-12-28 15:05:20|6157.71|6119.71|6158.01|6120.01|6158.01|6120.01|6157.23|6119.23|10
1609167930000|2020-12-28 15:05:30|6158.12|6120.12|6160.53|6122.53|6160.68|6122.68|6158.12|6120.12|10
1609167940000|2020-12-28 15:05:40|6160.71|6122.71|6161.64|6123.64|6161.64|6123.64|6159.76|6121.76|10
1609167950000|2020-12-28 15:05:50|6161.86|6123.86|6164.23|6126.23|6164.44|6126.44|6161.86|6123.86|10
1609167960000|2020-12-28 15:06:00|6164.31|6126.31|6164.92|6126.92|6165.16|6127.16|6164.23|6126.23|10
1609167970000|2020-12-28 15:06:10|6165.16|6127.16|6167.74|6129.74|6168.21|6130.21|6165.16|6127.16|9
1609167980000|2020-12-28 15:06:20|6168.58|6130.58|6174.85|6136.85|6174.85|6136.85|6168.58|6130.58|10
1609167990000|2020-12-28 15:06:30|6174.62|6136.62|6174.54|6136.54|6175.38|6137.38|6174.44|6136.44|10
1609168000000|2020-12-28 15:06:40|6174.01|6136.01|6172.24|6134.24|6174.01|6136.01|6171.75|6133.75|10
1609168010000|2020-12-28 15:06:50|6172.59|6134.59|6173.49|6135.49|6173.51|6135.51|6172.51|6134.51|10
1609168020000|2020-12-28 15:07:00|6173.61|6135.61|6173.91|6135.91|6173.91|6135.91|6173.61|6135.61|10
1609168030000|2020-12-28 15:07:10|6173.87|6135.87|6173.61|6135.61|6174.13|6136.13|6173.33|6135.33|10
1609168040000|2020-12-28 15:07:20|6173.08|6135.08|6171.58|6133.58|6173.15|6135.15|6171.58|6133.58|10
1609168050000|2020-12-28 15:07:30|6171.66|6133.66|6168.27|6130.27|6171.66|6133.66|6168.04|6130.04|10
1609168060000|2020-12-28 15:07:40|6168.34|6130.34|6169.45|6131.45|6169.7|6131.7|6168.34|6130.34|10
1609168070000|2020-12-28 15:07:50|6169.08|6131.08|6167.57|6129.57|6169.08|6131.08|6167.57|6129.57|10
1609168080000|2020-12-28 15:08:00|6167.68|6129.68|6166.59|6128.59|6167.7|6129.7|6166.59|6128.59|10
1609168090000|2020-12-28 15:08:10|6167.06|6129.06|6167.76|6129.76|6167.76|6129.76|6166.86|6128.86|10
1609168100000|2020-12-28 15:08:20|6167.9|6129.9|6167.07|6129.07|6167.9|6129.9|6166.85|6128.85|10
1609168110000|2020-12-28 15:08:30|6167|6129|6167.09|6129.09|6167.09|6129.09|6166.51|6128.51|10
1609168120000|2020-12-28 15:08:40|6166.85|6128.85|6166.74|6128.74|6167.36|6129.36|6166.32|6128.32|10
1609168130000|2020-12-28 15:08:50|6166.07|6128.07|6164.73|6126.73|6166.07|6128.07|6164.73|6126.73|10
1609168140000|2020-12-28 15:09:00|6164.51|6126.51|6164.34|6126.34|6165.34|6127.34|6164.34|6126.34|10
1609168150000|2020-12-28 15:09:10|6164.27|6126.27|6164.75|6126.75|6164.75|6126.75|6163.66|6125.66|10
1609168160000|2020-12-28 15:09:20|6164.62|6126.62|6165.52|6127.52|6166.18|6128.18|6164.43|6126.43|10
1609168170000|2020-12-28 15:09:30|6165.43|6127.43|6166.78|6128.78|6167.62|6129.62|6165.43|6127.43|10
1609168180000|2020-12-28 15:09:40|6166.38|6128.38|6166.22|6128.22|6166.85|6128.85|6165.89|6127.89|10
1609168190000|2020-12-28 15:09:50|6166.08|6128.08|6166.49|6128.49|6166.49|6128.49|6166.08|6128.08|10
1609168200000|2020-12-28 15:10:00|6166.38|6128.38|6162.97|6124.97|6166.42|6128.42|6162.97|6124.97|10
1609168210000|2020-12-28 15:10:10|6163.37|6125.37|6164.42|6126.42|6164.42|6126.42|6163.03|6125.03|10
1609168220000|2020-12-28 15:10:20|6164.54|6126.54|6164.93|6126.93|6164.93|6126.93|6164.29|6126.29|10
1609168230000|2020-12-28 15:10:30|6164.71|6126.71|6165.49|6127.49|6166.13|6128.13|6164.62|6126.62|10
1609168240000|2020-12-28 15:10:40|6165.71|6127.71|6161.51|6123.51|6165.71|6127.71|6161.51|6123.51|10
1609168250000|2020-12-28 15:10:50|6161.41|6123.41|6160.68|6122.68|6161.5|6123.5|6160.68|6122.68|10
1609168260000|2020-12-28 15:11:00|6160.58|6122.58|6162.03|6124.03|6162.08|6124.08|6160.58|6122.58|10
1609168270000|2020-12-28 15:11:10|6162.2|6124.2|6162.32|6124.32|6162.39|6124.39|6161.83|6123.83|10
1609168280000|2020-12-28 15:11:20|6161.97|6123.97|6159.49|6121.49|6161.97|6123.97|6159.49|6121.49|10
1609168290000|2020-12-28 15:11:30|6159.27|6121.27|6157.06|6119.06|6159.27|6121.27|6156.95|6118.95|10
1609168300000|2020-12-28 15:11:40|6156.72|6118.72|6158.52|6120.52|6158.52|6120.52|6156.27|6118.27|10
1609168310000|2020-12-28 15:11:50|6159.06|6121.06|6159.81|6121.81|6160.2|6122.2|6159.06|6121.06|10
1609168320000|2020-12-28 15:12:00|6160.09|6122.09|6161.13|6123.13|6161.44|6123.44|6160.09|6122.09|10
1609168330000|2020-12-28 15:12:10|6161.08|6123.08|6159.74|6121.74|6161.08|6123.08|6159.69|6121.69|10
1609168340000|2020-12-28 15:12:20|6158.86|6120.86|6157.26|6119.26|6158.97|6120.97|6157.26|6119.26|10
1609168350000|2020-12-28 15:12:30|6157.84|6119.84|6155.6|6117.6|6157.84|6119.84|6155.6|6117.6|10
1609168360000|2020-12-28 15:12:40|6155.67|6117.67|6155.95|6117.95|6156.11|6118.11|6155.56|6117.56|9
1609168370000|2020-12-28 15:12:50|6155.91|6117.91|6156.15|6118.15|6156.41|6118.41|6155.61|6117.61|10
1609168380000|2020-12-28 15:13:00|6155.9|6117.9|6154.04|6116.04|6155.9|6117.9|6154.04|6116.04|10
1609168390000|2020-12-28 15:13:10|6154.77|6116.77|6157.11|6119.11|6157.28|6119.28|6154.77|6116.77|10
1609168400000|2020-12-28 15:13:20|6156.91|6118.91|6158.75|6120.75|6158.75|6120.75|6156.91|6118.91|10
1609168410000|2020-12-28 15:13:30|6159.29|6121.29|6156.91|6118.91|6159.29|6121.29|6156.91|6118.91|10
1609168420000|2020-12-28 15:13:40|6156.45|6118.45|6157.18|6119.18|6157.18|6119.18|6155.8|6117.8|10
1609168430000|2020-12-28 15:13:50|6157.44|6119.44|6158.18|6120.18|6158.21|6120.21|6157.44|6119.44|10
1609168440000|2020-12-28 15:14:00|6158.27|6120.27|6158.05|6120.05|6158.36|6120.36|6158.02|6120.02|10
1609168450000|2020-12-28 15:14:10|6157.43|6119.43|6156.23|6118.23|6157.43|6119.43|6156.23|6118.23|9
1609168460000|2020-12-28 15:14:20|6156.08|6118.08|6154.69|6116.69|6156.08|6118.08|6154.68|6116.68|10
1609168470000|2020-12-28 15:14:30|6154.07|6116.07|6152.8|6114.8|6154.07|6116.07|6152.33|6114.33|10
1609168480000|2020-12-28 15:14:40|6153.17|6115.17|6154.22|6116.22|6154.22|6116.22|6152.7|6114.7|10
1609168490000|2020-12-28 15:14:50|6154.24|6116.24|6155.17|6117.17|6155.17|6117.17|6154.04|6116.04|10
1609168500000|2020-12-28 15:15:00|6155.87|6117.87|6159.03|6121.03|6159.03|6121.03|6155.87|6117.87|10
1609168510000|2020-12-28 15:15:10|6160.22|6122.22|6161.87|6123.87|6162.29|6124.29|6160.22|6122.22|10
1609168520000|2020-12-28 15:15:20|6161.92|6123.92|6161.4|6123.4|6162.24|6124.24|6161.4|6123.4|10
1609168530000|2020-12-28 15:15:30|6161.34|6123.34|6158.57|6120.57|6161.34|6123.34|6158.57|6120.57|10
1609168540000|2020-12-28 15:15:40|6158.18|6120.18|6156.12|6118.12|6158.18|6120.18|6156.12|6118.12|10
1609168550000|2020-12-28 15:15:50|6156.18|6118.18|6154.63|6116.63|6156.18|6118.18|6154.63|6116.63|10
1609168560000|2020-12-28 15:16:00|6154.07|6116.07|6152.61|6114.61|6154.07|6116.07|6152.31|6114.31|10
1609168570000|2020-12-28 15:16:10|6152.7|6114.7|6154.5|6116.5|6154.5|6116.5|6151.28|6113.28|10
1609168580000|2020-12-28 15:16:20|6153.99|6115.99|6139.25|6101.25|6154|6116|6139.25|6101.25|10
1609168590000|2020-12-28 15:16:30|6139.18|6101.18|6136.7|6098.7|6139.18|6101.18|6136.7|6098.7|10
1609168600000|2020-12-28 15:16:40|6135.83|6097.83|6136.55|6098.55|6136.55|6098.55|6135.52|6097.52|10
1609168610000|2020-12-28 15:16:50|6137.07|6099.07|6146.53|6108.53|6146.53|6108.53|6137.07|6099.07|10
1609168620000|2020-12-28 15:17:00|6146.64|6108.64|6146.15|6108.15|6146.66|6108.66|6145.84|6107.84|10
1609168630000|2020-12-28 15:17:10|6145.65|6107.65|6143.13|6105.13|6146.15|6108.15|6143.13|6105.13|10
1609168640000|2020-12-28 15:17:20|6143.47|6105.47|6141.26|6103.26|6143.47|6105.47|6141.26|6103.26|10
1609168650000|2020-12-28 15:17:30|6141.08|6103.08|6141.8|6103.8|6141.99|6103.99|6140.71|6102.71|10
1609168660000|2020-12-28 15:17:40|6141.97|6103.97|6139.11|6101.11|6142.33|6104.33|6139.11|6101.11|10
1609168670000|2020-12-28 15:17:50|6138.45|6100.45|6135.57|6097.57|6138.45|6100.45|6135.1|6097.1|10
1609168680000|2020-12-28 15:18:00|6135.28|6097.28|6135.82|6097.82|6136.14|6098.14|6135.18|6097.18|10
1609168690000|2020-12-28 15:18:10|6135.8|6097.8|6135.57|6097.57|6135.8|6097.8|6135.22|6097.22|9
1609168700000|2020-12-28 15:18:20|6135.64|6097.64|6139.26|6101.26|6139.26|6101.26|6135.64|6097.64|10
1609168710000|2020-12-28 15:18:30|6139.54|6101.54|6139.4|6101.4|6139.89|6101.89|6138.81|6100.81|10
1609168720000|2020-12-28 15:18:40|6139.52|6101.52|6137.39|6099.39|6140.26|6102.26|6137.39|6099.39|10
1609168730000|2020-12-28 15:18:50|6137.56|6099.56|6134.22|6096.22|6137.56|6099.56|6134.22|6096.22|10
1609168740000|2020-12-28 15:19:00|6134.01|6096.01|6134.34|6096.34|6134.34|6096.34|6132.14|6094.14|10
1609168750000|2020-12-28 15:19:10|6134|6096|6135.2|6097.2|6135.2|6097.2|6133.97|6095.97|10
1609168760000|2020-12-28 15:19:20|6135.35|6097.35|6134.64|6096.64|6135.35|6097.35|6134.09|6096.09|10
1609168770000|2020-12-28 15:19:30|6135.42|6097.42|6134.38|6096.38|6136.6|6098.6|6134.38|6096.38|10
1609168780000|2020-12-28 15:19:40|6134.33|6096.33|6134.16|6096.16|6134.44|6096.44|6134.12|6096.12|10
1609168790000|2020-12-28 15:19:50|6134.6|6096.6|6134.75|6096.75|6134.82|6096.82|6134.55|6096.55|10
1609168800000|2020-12-28 15:20:00|6134.8|6096.8|6135.94|6097.94|6135.94|6097.94|6134.8|6096.8|10
1609168810000|2020-12-28 15:20:10|6135.23|6097.23|6132.86|6094.86|6135.56|6097.56|6132.86|6094.86|10
1609168820000|2020-12-28 15:20:20|6133.24|6095.24|6132.59|6094.59|6133.24|6095.24|6132.07|6094.07|10
1609168830000|2020-12-28 15:20:30|6132.67|6094.67|6134.36|6096.36|6134.36|6096.36|6132.43|6094.43|9
1609168840000|2020-12-28 15:20:40|6134.88|6096.88|6137.35|6099.35|6137.35|6099.35|6134.88|6096.88|10
1609168850000|2020-12-28 15:20:50|6137.67|6099.67|6136.58|6098.58|6138.67|6100.67|6136.2|6098.2|10
1609168860000|2020-12-28 15:21:00|6137.16|6099.16|6134.95|6096.95|6137.43|6099.43|6134.54|6096.54|10
1609168870000|2020-12-28 15:21:10|6135.4|6097.4|6134.53|6096.53|6135.95|6097.95|6134.53|6096.53|10
1609168880000|2020-12-28 15:21:20|6134.43|6096.43|6131.81|6093.81|6134.43|6096.43|6131.81|6093.81|10
1609168890000|2020-12-28 15:21:30|6130.88|6092.88|6126.08|6088.08|6130.88|6092.88|6126.08|6088.08|10
1609168900000|2020-12-28 15:21:40|6125.24|6087.24|6124.68|6086.68|6125.24|6087.24|6124.13|6086.13|10
1609168910000|2020-12-28 15:21:50|6124.7|6086.7|6125.31|6087.31|6125.31|6087.31|6124.52|6086.52|10
1609168920000|2020-12-28 15:22:00|6125.29|6087.29|6129.53|6091.53|6129.81|6091.81|6125.29|6087.29|10
1609168930000|2020-12-28 15:22:10|6130.14|6092.14|6130.95|6092.95|6131.18|6093.18|6130.14|6092.14|8
1609168940000|2020-12-28 15:22:20|6130.46|6092.46|6129.41|6091.41|6130.46|6092.46|6128.58|6090.58|10
1609168950000|2020-12-28 15:22:30|6128.77|6090.77|6128.26|6090.26|6129.4|6091.4|6128.18|6090.18|9
1609168960000|2020-12-28 15:22:40|6128.21|6090.21|6127.71|6089.71|6128.74|6090.74|6127.42|6089.42|10
1609168970000|2020-12-28 15:22:50|6127.57|6089.57|6126.69|6088.69|6127.57|6089.57|6126.39|6088.39|10
1609168980000|2020-12-28 15:23:00|6126.53|6088.53|6127.59|6089.59|6127.59|6089.59|6126.53|6088.53|10
1609168990000|2020-12-28 15:23:10|6127.69|6089.69|6128.31|6090.31|6128.38|6090.38|6127.1|6089.1|10
1609169000000|2020-12-28 15:23:20|6128.36|6090.36|6127.74|6089.74|6128.72|6090.72|6127.74|6089.74|10
1609169010000|2020-12-28 15:23:30|6127.94|6089.94|6128.31|6090.31|6128.43|6090.43|6127.64|6089.64|10
1609169020000|2020-12-28 15:23:40|6128.73|6090.73|6128.32|6090.32|6129.12|6091.12|6128.32|6090.32|10
1609169030000|2020-12-28 15:23:50|6128.17|6090.17|6127.2|6089.2|6128.59|6090.59|6127.2|6089.2|10
1609169040000|2020-12-28 15:24:00|6127.43|6089.43|6128.58|6090.58|6128.58|6090.58|6127.1|6089.1|10
1609169050000|2020-12-28 15:24:10|6128.74|6090.74|6128.87|6090.87|6129.79|6091.79|6128.74|6090.74|10
1609169060000|2020-12-28 15:24:20|6128.6|6090.6|6127.03|6089.03|6128.6|6090.6|6127.03|6089.03|10
1609169070000|2020-12-28 15:24:30|6127.49|6089.49|6126.99|6088.99|6127.69|6089.69|6126.82|6088.82|10
1609169080000|2020-12-28 15:24:40|6127.2|6089.2|6128.57|6090.57|6129.01|6091.01|6126.81|6088.81|10
1609169090000|2020-12-28 15:24:50|6128.01|6090.01|6127.42|6089.42|6128.42|6090.42|6127.42|6089.42|10
1609169100000|2020-12-28 15:25:00|6127.45|6089.45|6127.8|6089.8|6127.8|6089.8|6126.86|6088.86|10
1609169110000|2020-12-28 15:25:10|6127.66|6089.66|6129.05|6091.05|6129.07|6091.07|6127.66|6089.66|10
1609169120000|2020-12-28 15:25:20|6129.22|6091.22|6130.25|6092.25|6130.25|6092.25|6128.17|6090.17|10
1609169130000|2020-12-28 15:25:30|6130.37|6092.37|6131.72|6093.72|6131.72|6093.72|6130.37|6092.37|10
1609169140000|2020-12-28 15:25:40|6131.68|6093.68|6132.42|6094.42|6132.54|6094.54|6131.68|6093.68|9
1609169150000|2020-12-28 15:25:50|6132.96|6094.96|6135.06|6097.06|6135.06|6097.06|6132.96|6094.96|10
1609169160000|2020-12-28 15:26:00|6135.04|6097.04|6135.83|6097.83|6135.83|6097.83|6134.82|6096.82|10
1609169170000|2020-12-28 15:26:10|6136.23|6098.23|6137.12|6099.12|6137.39|6099.39|6135.64|6097.64|10
1609169180000|2020-12-28 15:26:20|6137.31|6099.31|6137.33|6099.33|6137.59|6099.59|6137.25|6099.25|10
1609169190000|2020-12-28 15:26:30|6137.3|6099.3|6139.51|6101.51|6139.51|6101.51|6137.3|6099.3|10
1609169200000|2020-12-28 15:26:40|6139.49|6101.49|6139.44|6101.44|6139.96|6101.96|6139.14|6101.14|10
1609169210000|2020-12-28 15:26:50|6139.32|6101.32|6138.7|6100.7|6139.87|6101.87|6138.17|6100.17|10
1609169220000|2020-12-28 15:27:00|6138.5|6100.5|6138.24|6100.24|6138.53|6100.53|6137.77|6099.77|10
1609169230000|2020-12-28 15:27:10|6138.32|6100.32|6137.7|6099.7|6138.32|6100.32|6137.7|6099.7|9
1609169240000|2020-12-28 15:27:20|6137.76|6099.76|6137.52|6099.52|6137.87|6099.87|6137.16|6099.16|10
1609169250000|2020-12-28 15:27:30|6137.56|6099.56|6137.28|6099.28|6137.84|6099.84|6137.09|6099.09|10
1609169260000|2020-12-28 15:27:40|6137.55|6099.55|6137.21|6099.21|6137.62|6099.62|6136.83|6098.83|10
1609169270000|2020-12-28 15:27:50|6137.22|6099.22|6137.57|6099.57|6137.77|6099.77|6137.22|6099.22|10
1609169280000|2020-12-28 15:28:00|6137.89|6099.89|6137.25|6099.25|6138.42|6100.42|6137.02|6099.02|10
1609169290000|2020-12-28 15:28:10|6137.3|6099.3|6136.81|6098.81|6137.3|6099.3|6136.67|6098.67|10
1609169300000|2020-12-28 15:28:20|6136.73|6098.73|6136.89|6098.89|6137.07|6099.07|6136.66|6098.66|10
1609169310000|2020-12-28 15:28:30|6136.91|6098.91|6133.81|6095.81|6136.91|6098.91|6133.81|6095.81|10
1609169320000|2020-12-28 15:28:40|6134.14|6096.14|6132.34|6094.34|6134.14|6096.14|6131.88|6093.88|10
1609169330000|2020-12-28 15:28:50|6132.43|6094.43|6132.91|6094.91|6133.13|6095.13|6132.43|6094.43|10
1609169340000|2020-12-28 15:29:00|6132.84|6094.84|6132.08|6094.08|6132.84|6094.84|6131.79|6093.79|10
1609169350000|2020-12-28 15:29:10|6132.04|6094.04|6134.36|6096.36|6134.36|6096.36|6132.04|6094.04|9
1609169360000|2020-12-28 15:29:20|6134.32|6096.32|6133.66|6095.66|6134.68|6096.68|6133.66|6095.66|10
1609169370000|2020-12-28 15:29:30|6133.29|6095.29|6130.79|6092.79|6133.29|6095.29|6130.79|6092.79|10
1609169380000|2020-12-28 15:29:40|6130.55|6092.55|6130.11|6092.11|6130.55|6092.55|6129.84|6091.84|10
1609169390000|2020-12-28 15:29:50|6129.87|6091.87|6129.58|6091.58|6130.05|6092.05|6129.42|6091.42|10
1609169400000|2020-12-28 15:30:00|6129.49|6091.49|6129.43|6091.43|6129.49|6091.49|6128.79|6090.79|9
1609169410000|2020-12-28 15:30:10|6129.52|6091.52|6130.86|6092.86|6130.86|6092.86|6129.48|6091.48|10
1609169420000|2020-12-28 15:30:20|6131.21|6093.21|6133.07|6095.07|6133.07|6095.07|6131.21|6093.21|9
1609169430000|2020-12-28 15:30:30|6132.88|6094.88|6133.46|6095.46|6133.46|6095.46|6132.42|6094.42|10
1609169440000|2020-12-28 15:30:40|6133.66|6095.66|6134.81|6096.81|6134.86|6096.86|6133.47|6095.47|10
1609169450000|2020-12-28 15:30:50|6135.11|6097.11|6138.27|6100.27|6138.27|6100.27|6135.11|6097.11|10
1609169460000|2020-12-28 15:31:00|6138.37|6100.37|6139.74|6101.74|6139.74|6101.74|6138.37|6100.37|10
1609169470000|2020-12-28 15:31:10|6140.14|6102.14|6138.71|6100.71|6140.14|6102.14|6138.51|6100.51|10
1609169480000|2020-12-28 15:31:20|6138.95|6100.95|6137.56|6099.56|6138.95|6100.95|6137.45|6099.45|10
1609169490000|2020-12-28 15:31:30|6137.55|6099.55|6133.31|6095.31|6137.55|6099.55|6133.31|6095.31|10
1609169500000|2020-12-28 15:31:40|6133.17|6095.17|6133.5|6095.5|6133.5|6095.5|6132.5|6094.5|10
1609169510000|2020-12-28 15:31:50|6133.49|6095.49|6134.43|6096.43|6134.45|6096.45|6133.49|6095.49|10
1609169520000|2020-12-28 15:32:00|6134.5|6096.5|6133.11|6095.11|6134.6|6096.6|6133.11|6095.11|10
1609169530000|2020-12-28 15:32:10|6133.02|6095.02|6131.28|6093.28|6133.02|6095.02|6131.2|6093.2|10
1609169540000|2020-12-28 15:32:20|6130.92|6092.92|6130.34|6092.34|6130.94|6092.94|6130.34|6092.34|10
1609169550000|2020-12-28 15:32:30|6130.36|6092.36|6127.7|6089.7|6130.36|6092.36|6127.7|6089.7|9
1609169560000|2020-12-28 15:32:40|6127.69|6089.69|6126.56|6088.56|6127.69|6089.69|6126.5|6088.5|9
1609169570000|2020-12-28 15:32:50|6126.89|6088.89|6126.73|6088.73|6127.17|6089.17|6126.68|6088.68|8
1609169580000|2020-12-28 15:33:00|6126.4|6088.4|6126.5|6088.5|6126.5|6088.5|6126.01|6088.01|10
1609169590000|2020-12-28 15:33:10|6126.64|6088.64|6127.48|6089.48|6127.48|6089.48|6126.62|6088.62|10
1609169600000|2020-12-28 15:33:20|6127.17|6089.17|6126.53|6088.53|6127.17|6089.17|6125.89|6087.89|10
1609169610000|2020-12-28 15:33:30|6126.3|6088.3|6125.16|6087.16|6126.3|6088.3|6125.16|6087.16|10
1609169620000|2020-12-28 15:33:40|6124.94|6086.94|6121.34|6083.34|6125.15|6087.15|6121.34|6083.34|10
1609169630000|2020-12-28 15:33:50|6120.77|6082.77|6118.96|6080.96|6120.77|6082.77|6118.4|6080.4|10
1609169640000|2020-12-28 15:34:00|6118.61|6080.61|6117.94|6079.94|6118.75|6080.75|6117.85|6079.85|10
1609169650000|2020-12-28 15:34:10|6117.67|6079.67|6117.39|6079.39|6118.11|6080.11|6117.39|6079.39|10
1609169660000|2020-12-28 15:34:20|6117.52|6079.52|6118.29|6080.29|6118.48|6080.48|6117.52|6079.52|10
1609169670000|2020-12-28 15:34:30|6118.64|6080.64|6119.95|6081.95|6119.95|6081.95|6118.29|6080.29|10
1609169680000|2020-12-28 15:34:40|6119.92|6081.92|6120.96|6082.96|6120.96|6082.96|6119.83|6081.83|10
1609169690000|2020-12-28 15:34:50|6120.99|6082.99|6120.12|6082.12|6121.14|6083.14|6120.12|6082.12|10
1609169700000|2020-12-28 15:35:00|6120.05|6082.05|6118.49|6080.49|6120.05|6082.05|6118.42|6080.42|10
1609169710000|2020-12-28 15:35:10|6118.37|6080.37|6117.07|6079.07|6118.37|6080.37|6117.07|6079.07|10
1609169720000|2020-12-28 15:35:20|6116.47|6078.47|6110.3|6072.3|6116.47|6078.47|6110.3|6072.3|10
1609169730000|2020-12-28 15:35:30|6109.44|6071.44|6108.21|6070.21|6109.44|6071.44|6108.21|6070.21|10
1609169740000|2020-12-28 15:35:40|6107.71|6069.71|6104.39|6066.39|6107.71|6069.71|6103.99|6065.99|10
1609169750000|2020-12-28 15:35:50|6104.81|6066.81|6103.7|6065.7|6105.08|6067.08|6103.7|6065.7|10
1609169760000|2020-12-28 15:36:00|6103.73|6065.73|6104.8|6066.8|6104.8|6066.8|6103.72|6065.72|10
1609169770000|2020-12-28 15:36:10|6106.42|6068.42|6107.99|6069.99|6107.99|6069.99|6106.41|6068.41|10
1609169780000|2020-12-28 15:36:20|6107.92|6069.92|6108.74|6070.74|6108.8|6070.8|6107.92|6069.92|10
1609169790000|2020-12-28 15:36:30|6108.73|6070.73|6108.39|6070.39|6108.73|6070.73|6108.23|6070.23|9
1609169800000|2020-12-28 15:36:40|6108|6070|6110.89|6072.89|6110.89|6072.89|6108|6070|10
1609169810000|2020-12-28 15:36:50|6111.13|6073.13|6110.14|6072.14|6111.27|6073.27|6110.14|6072.14|10
1609169820000|2020-12-28 15:37:00|6110.41|6072.41|6111.02|6073.02|6111.04|6073.04|6109.79|6071.79|10
1609169830000|2020-12-28 15:37:10|6110.97|6072.97|6115.1|6077.1|6115.1|6077.1|6110.97|6072.97|10
1609169840000|2020-12-28 15:37:20|6115.36|6077.36|6116.57|6078.57|6116.92|6078.92|6115.36|6077.36|10
1609169850000|2020-12-28 15:37:30|6116.25|6078.25|6116.38|6078.38|6116.38|6078.38|6115.81|6077.81|10
1609169860000|2020-12-28 15:37:40|6116.42|6078.42|6115.47|6077.47|6116.42|6078.42|6115.39|6077.39|9
1609169870000|2020-12-28 15:37:50|6115.39|6077.39|6111.34|6073.34|6115.4|6077.4|6111.34|6073.34|10
1609169880000|2020-12-28 15:38:00|6111.12|6073.12|6106.41|6068.41|6111.12|6073.12|6106.41|6068.41|10
1609169890000|2020-12-28 15:38:10|6106.11|6068.11|6102.98|6064.98|6106.11|6068.11|6102.98|6064.98|10
1609169900000|2020-12-28 15:38:20|6103.12|6065.12|6101.02|6063.02|6103.12|6065.12|6100.95|6062.95|10
1609169910000|2020-12-28 15:38:30|6100.43|6062.43|6098.4|6060.4|6100.43|6062.43|6098.4|6060.4|10
1609169920000|2020-12-28 15:38:40|6098.15|6060.15|6098.61|6060.61|6099.1|6061.1|6098.15|6060.15|10
1609169930000|2020-12-28 15:38:50|6098.71|6060.71|6099.26|6061.26|6099.8|6061.8|6098.71|6060.71|10
1609169940000|2020-12-28 15:39:00|6099.98|6061.98|6100.71|6062.71|6100.71|6062.71|6099.05|6061.05|10
1609169950000|2020-12-28 15:39:10|6100.58|6062.58|6101.24|6063.24|6101.44|6063.44|6100.29|6062.29|10
1609169960000|2020-12-28 15:39:20|6101.55|6063.55|6102.53|6064.53|6102.78|6064.78|6101.55|6063.55|10
1609169970000|2020-12-28 15:39:30|6102.54|6064.54|6102.84|6064.84|6103.64|6065.64|6102.54|6064.54|10
1609169980000|2020-12-28 15:39:40|6102.72|6064.72|6103.46|6065.46|6103.7|6065.7|6102.57|6064.57|9
1609169990000|2020-12-28 15:39:50|6102.62|6064.62|6105.29|6067.29|6105.29|6067.29|6102.62|6064.62|10
1609170000000|2020-12-28 15:40:00|6105.3|6067.3|6105.82|6067.82|6106.2|6068.2|6105.21|6067.21|10
1609170010000|2020-12-28 15:40:10|6105.29|6067.29|6105.66|6067.66|6106.33|6068.33|6105.29|6067.29|10
1609170020000|2020-12-28 15:40:20|6105.1|6067.1|6103.27|6065.27|6105.1|6067.1|6103.21|6065.21|10
1609170030000|2020-12-28 15:40:30|6103.24|6065.24|6101.57|6063.57|6103.24|6065.24|6101.57|6063.57|10
1609170040000|2020-12-28 15:40:40|6101.41|6063.41|6099.24|6061.24|6101.41|6063.41|6099.24|6061.24|10
1609170050000|2020-12-28 15:40:50|6099.21|6061.21|6096.55|6058.55|6099.21|6061.21|6096.41|6058.41|10
1609170060000|2020-12-28 15:41:00|6096.11|6058.11|6095.32|6057.32|6096.41|6058.41|6095.32|6057.32|10
1609170070000|2020-12-28 15:41:10|6095.28|6057.28|6089.61|6051.61|6095.28|6057.28|6089.61|6051.61|10
1609170080000|2020-12-28 15:41:20|6089.34|6051.34|6087.46|6049.46|6089.34|6051.34|6087.34|6049.34|10
1609170090000|2020-12-28 15:41:30|6087.45|6049.45|6084.9|6046.9|6087.45|6049.45|6084.5|6046.5|10
1609170100000|2020-12-28 15:41:40|6084.84|6046.84|6080.54|6042.54|6084.84|6046.84|6080.54|6042.54|10
1609170110000|2020-12-28 15:41:50|6079.89|6041.89|6080.25|6042.25|6080.46|6042.46|6079.87|6041.87|10
1609170120000|2020-12-28 15:42:00|6080.04|6042.04|6080.31|6042.31|6081.36|6043.36|6080.04|6042.04|10
1609170130000|2020-12-28 15:42:10|6080.73|6042.73|6082.94|6044.94|6082.94|6044.94|6079.68|6041.68|10
1609170140000|2020-12-28 15:42:20|6082.99|6044.99|6084.67|6046.67|6084.67|6046.67|6082.99|6044.99|10
1609170150000|2020-12-28 15:42:30|6084.87|6046.87|6083.27|6045.27|6084.87|6046.87|6083.27|6045.27|10
1609170160000|2020-12-28 15:42:40|6083.08|6045.08|6079.85|6041.85|6083.08|6045.08|6079.85|6041.85|10
1609170170000|2020-12-28 15:42:50|6079.63|6041.63|6075.23|6037.23|6079.63|6041.63|6075.23|6037.23|10
1609170180000|2020-12-28 15:43:00|6075.04|6037.04|6074.9|6036.9|6075.17|6037.17|6074.16|6036.16|9
1609170190000|2020-12-28 15:43:10|6074.81|6036.81|6068.44|6030.44|6074.91|6036.91|6068.44|6030.44|10
1609170200000|2020-12-28 15:43:20|6068.42|6030.42|6069.22|6031.22|6069.22|6031.22|6067.32|6029.32|10
1609170210000|2020-12-28 15:43:30|6069.15|6031.15|6070.17|6032.17|6070.39|6032.39|6068.59|6030.59|10
1609170220000|2020-12-28 15:43:40|6069.89|6031.89|6070.97|6032.97|6071.48|6033.48|6069.89|6031.89|10
1609170230000|2020-12-28 15:43:50|6071.34|6033.34|6071.61|6033.61|6071.83|6033.83|6071.15|6033.15|10
1609170240000|2020-12-28 15:44:00|6071.87|6033.87|6071.49|6033.49|6071.87|6033.87|6070.52|6032.52|10
1609170250000|2020-12-28 15:44:10|6071.47|6033.47|6071.41|6033.41|6072.02|6034.02|6071.17|6033.17|10
1609170260000|2020-12-28 15:44:20|6071.19|6033.19|6071.26|6033.26|6071.26|6033.26|6070.45|6032.45|10
1609170270000|2020-12-28 15:44:30|6071.86|6033.86|6076.08|6038.08|6076.08|6038.08|6071.66|6033.66|10
1609170280000|2020-12-28 15:44:40|6076.21|6038.21|6080.05|6042.05|6080.05|6042.05|6076.21|6038.21|10
1609170290000|2020-12-28 15:44:50|6080.29|6042.29|6076.77|6038.77|6080.29|6042.29|6076.65|6038.65|10
1609170300000|2020-12-28 15:45:00|6076.46|6038.46|6079.22|6041.22|6079.22|6041.22|6076.46|6038.46|10
1609170310000|2020-12-28 15:45:10|6079.42|6041.42|6081.41|6043.41|6081.41|6043.41|6079.42|6041.42|10
1609170320000|2020-12-28 15:45:20|6081.75|6043.75|6086.32|6048.32|6086.32|6048.32|6081.75|6043.75|10
1609170330000|2020-12-28 15:45:30|6086.57|6048.57|6090.74|6052.74|6090.74|6052.74|6086.57|6048.57|10
1609170340000|2020-12-28 15:45:40|6091.01|6053.01|6091.59|6053.59|6091.59|6053.59|6090.95|6052.95|10
1609170350000|2020-12-28 15:45:50|6090.89|6052.89|6093.34|6055.34|6093.34|6055.34|6090.52|6052.52|10
1609170360000|2020-12-28 15:46:00|6093.47|6055.47|6093.92|6055.92|6094.31|6056.31|6093.16|6055.16|10
1609170370000|2020-12-28 15:46:10|6094.43|6056.43|6094.04|6056.04|6095.26|6057.26|6094.04|6056.04|10
1609170380000|2020-12-28 15:46:20|6093.93|6055.93|6092.42|6054.42|6093.93|6055.93|6092.42|6054.42|10
1609170390000|2020-12-28 15:46:30|6092.77|6054.77|6094.26|6056.26|6094.26|6056.26|6092.48|6054.48|10
1609170400000|2020-12-28 15:46:40|6094.15|6056.15|6093.5|6055.5|6094.15|6056.15|6093.5|6055.5|10
1609170410000|2020-12-28 15:46:50|6093.24|6055.24|6092.19|6054.19|6093.55|6055.55|6092.19|6054.19|10
1609170420000|2020-12-28 15:47:00|6092.03|6054.03|6093.31|6055.31|6093.31|6055.31|6092.03|6054.03|9
1609170430000|2020-12-28 15:47:10|6093.48|6055.48|6095|6057|6095.18|6057.18|6093.48|6055.48|10
1609170440000|2020-12-28 15:47:20|6095.01|6057.01|6094.67|6056.67|6095.04|6057.04|6094.4|6056.4|10
1609170450000|2020-12-28 15:47:30|6094.75|6056.75|6094.7|6056.7|6095.06|6057.06|6094.38|6056.38|10
1609170460000|2020-12-28 15:47:40|6094.88|6056.88|6095.53|6057.53|6095.53|6057.53|6094.88|6056.88|10
1609170470000|2020-12-28 15:47:50|6095.43|6057.43|6095.33|6057.33|6095.72|6057.72|6095.33|6057.33|10
1609170480000|2020-12-28 15:48:00|6095.53|6057.53|6099.25|6061.25|6099.25|6061.25|6095.28|6057.28|10
1609170490000|2020-12-28 15:48:10|6099.41|6061.41|6100.1|6062.1|6101.07|6063.07|6099.41|6061.41|10
1609170500000|2020-12-28 15:48:20|6100.56|6062.56|6101.45|6063.45|6101.84|6063.84|6100.56|6062.56|10
1609170510000|2020-12-28 15:48:30|6101.5|6063.5|6103.24|6065.24|6103.24|6065.24|6101.5|6063.5|10
1609170520000|2020-12-28 15:48:40|6102.78|6064.78|6102.98|6064.98|6103.15|6065.15|6102.56|6064.56|9
1609170530000|2020-12-28 15:48:50|6102.85|6064.85|6102.26|6064.26|6102.85|6064.85|6102.05|6064.05|10
1609170540000|2020-12-28 15:49:00|6102.11|6064.11|6099.2|6061.2|6102.31|6064.31|6099.2|6061.2|10
1609170550000|2020-12-28 15:49:10|6099.11|6061.11|6097.63|6059.63|6099.31|6061.31|6097.63|6059.63|10
1609170560000|2020-12-28 15:49:20|6097.18|6059.18|6094.12|6056.12|6097.18|6059.18|6093.56|6055.56|10
1609170570000|2020-12-28 15:49:30|6093.45|6055.45|6093.4|6055.4|6093.45|6055.45|6093.11|6055.11|10
1609170580000|2020-12-28 15:49:40|6093.14|6055.14|6092.04|6054.04|6093.14|6055.14|6092.04|6054.04|10
1609170590000|2020-12-28 15:49:50|6091.97|6053.97|6091.24|6053.24|6091.97|6053.97|6091.11|6053.11|10
1609170600000|2020-12-28 15:50:00|6091.01|6053.01|6091.62|6053.62|6091.99|6053.99|6090.94|6052.94|10
1609170610000|2020-12-28 15:50:10|6092.08|6054.08|6093.43|6055.43|6093.43|6055.43|6092.08|6054.08|10
1609170620000|2020-12-28 15:50:20|6093.67|6055.67|6094.11|6056.11|6094.11|6056.11|6093.42|6055.42|10
1609170630000|2020-12-28 15:50:30|6094.26|6056.26|6095.77|6057.77|6095.77|6057.77|6094.26|6056.26|10
1609170640000|2020-12-28 15:50:40|6095.73|6057.73|6094.56|6056.56|6095.73|6057.73|6094.56|6056.56|10
1609170650000|2020-12-28 15:50:50|6094.6|6056.6|6094.64|6056.64|6095.03|6057.03|6094.6|6056.6|10
1609170660000|2020-12-28 15:51:00|6094.54|6056.54|6094.76|6056.76|6094.93|6056.93|6094.54|6056.54|10
1609170670000|2020-12-28 15:51:10|6094.74|6056.74|6094.02|6056.02|6094.74|6056.74|6093.66|6055.66|10
1609170680000|2020-12-28 15:51:20|6093.78|6055.78|6093.78|6055.78|6093.78|6055.78|6092.94|6054.94|10
1609170690000|2020-12-28 15:51:30|6093.93|6055.93|6094.11|6056.11|6094.11|6056.11|6093.75|6055.75|9
1609170700000|2020-12-28 15:51:40|6093.99|6055.99|6093.35|6055.35|6093.99|6055.99|6093.35|6055.35|10
1609170710000|2020-12-28 15:51:50|6093.31|6055.31|6092.89|6054.89|6093.32|6055.32|6092.39|6054.39|10
1609170720000|2020-12-28 15:52:00|6092.77|6054.77|6089.81|6051.81|6092.77|6054.77|6089.81|6051.81|10
1609170730000|2020-12-28 15:52:10|6089.65|6051.65|6085.13|6047.13|6089.65|6051.65|6085.1|6047.1|10
1609170740000|2020-12-28 15:52:20|6084.9|6046.9|6081.72|6043.72|6084.9|6046.9|6081.72|6043.72|10
1609170750000|2020-12-28 15:52:30|6081.59|6043.59|6080.16|6042.16|6081.59|6043.59|6080.16|6042.16|9
1609170760000|2020-12-28 15:52:40|6080.1|6042.1|6079.98|6041.98|6080.61|6042.61|6079.74|6041.74|10
1609170770000|2020-12-28 15:52:50|6080.12|6042.12|6079.4|6041.4|6080.12|6042.12|6079.06|6041.06|9
1609170780000|2020-12-28 15:53:00|6079.27|6041.27|6081.03|6043.03|6081.03|6043.03|6079.27|6041.27|10
1609170790000|2020-12-28 15:53:10|6081.12|6043.12|6079.05|6041.05|6081.12|6043.12|6079.05|6041.05|10
1609170800000|2020-12-28 15:53:20|6078.88|6040.88|6077.15|6039.15|6079.08|6041.08|6077.15|6039.15|10
1609170810000|2020-12-28 15:53:30|6077.09|6039.09|6076.29|6038.29|6077.09|6039.09|6075.88|6037.88|10
1609170820000|2020-12-28 15:53:40|6076.22|6038.22|6077.38|6039.38|6077.38|6039.38|6076.19|6038.19|10
1609170830000|2020-12-28 15:53:50|6077.68|6039.68|6077.83|6039.83|6077.83|6039.83|6077.26|6039.26|9
1609170840000|2020-12-28 15:54:00|6077.79|6039.79|6079.03|6041.03|6079.03|6041.03|6077.79|6039.79|9
1609170850000|2020-12-28 15:54:10|6078.93|6040.93|6080.24|6042.24|6080.24|6042.24|6078.74|6040.74|10
1609170860000|2020-12-28 15:54:20|6080.8|6042.8|6084.3|6046.3|6084.3|6046.3|6080.8|6042.8|10
1609170870000|2020-12-28 15:54:30|6085.45|6047.45|6086.4|6048.4|6086.4|6048.4|6085.45|6047.45|10
1609170880000|2020-12-28 15:54:40|6086.44|6048.44|6087.99|6049.99|6087.99|6049.99|6086.44|6048.44|10
1609170890000|2020-12-28 15:54:50|6088.08|6050.08|6091.08|6053.08|6091.08|6053.08|6088.08|6050.08|10
1609170900000|2020-12-28 15:55:00|6091.83|6053.83|6093.23|6055.23|6093.23|6055.23|6091.59|6053.59|10
1609170910000|2020-12-28 15:55:10|6093.31|6055.31|6092.64|6054.64|6093.31|6055.31|6092.59|6054.59|10
1609170920000|2020-12-28 15:55:20|6092.67|6054.67|6092.29|6054.29|6092.88|6054.88|6092.26|6054.26|9
1609170930000|2020-12-28 15:55:30|6092.55|6054.55|6093.6|6055.6|6093.6|6055.6|6092.55|6054.55|10
1609170940000|2020-12-28 15:55:40|6094.01|6056.01|6096.3|6058.3|6096.41|6058.41|6094.01|6056.01|10
1609170950000|2020-12-28 15:55:50|6096.21|6058.21|6098.4|6060.4|6098.4|6060.4|6096.21|6058.21|10
1609170960000|2020-12-28 15:56:00|6098.44|6060.44|6101.74|6063.74|6101.74|6063.74|6098.44|6060.44|10
1609170970000|2020-12-28 15:56:10|6102.15|6064.15|6105.11|6067.11|6105.11|6067.11|6102.15|6064.15|10
1609170980000|2020-12-28 15:56:20|6104.48|6066.48|6107.14|6069.14|6107.14|6069.14|6104.48|6066.48|10
1609170990000|2020-12-28 15:56:30|6107.93|6069.93|6111.32|6073.32|6111.32|6073.32|6107.93|6069.93|10
1609171000000|2020-12-28 15:56:40|6111.6|6073.6|6113.33|6075.33|6113.33|6075.33|6111.6|6073.6|10
1609171010000|2020-12-28 15:56:50|6113.6|6075.6|6113.75|6075.75|6114.15|6076.15|6113.6|6075.6|10
1609171020000|2020-12-28 15:57:00|6113.69|6075.69|6112.37|6074.37|6113.69|6075.69|6112.32|6074.32|10
1609171030000|2020-12-28 15:57:10|6112.2|6074.2|6110.06|6072.06|6112.23|6074.23|6110.04|6072.04|10
1609171040000|2020-12-28 15:57:20|6109.94|6071.94|6108.06|6070.06|6110.15|6072.15|6108.06|6070.06|10
1609171050000|2020-12-28 15:57:30|6107.71|6069.71|6105.77|6067.77|6107.71|6069.71|6105.77|6067.77|10
1609171060000|2020-12-28 15:57:40|6106.06|6068.06|6105.8|6067.8|6106.31|6068.31|6105.8|6067.8|10
1609171070000|2020-12-28 15:57:50|6105.48|6067.48|6103.44|6065.44|6105.48|6067.48|6103.44|6065.44|10
1609171080000|2020-12-28 15:58:00|6103.54|6065.54|6100.73|6062.73|6103.54|6065.54|6100.68|6062.68|9
1609171090000|2020-12-28 15:58:10|6100.98|6062.98|6102.75|6064.75|6102.75|6064.75|6100.93|6062.93|10
1609171100000|2020-12-28 15:58:20|6102.87|6064.87|6102.1|6064.1|6103.41|6065.41|6102.1|6064.1|10
1609171110000|2020-12-28 15:58:30|6102.18|6064.18|6100.09|6062.09|6102.35|6064.35|6100.09|6062.09|10
1609171120000|2020-12-28 15:58:40|6100.06|6062.06|6096.9|6058.9|6100.06|6062.06|6096.9|6058.9|10
1609171130000|2020-12-28 15:58:50|6096.92|6058.92|6094.94|6056.94|6096.92|6058.92|6094.94|6056.94|10
1609171140000|2020-12-28 15:59:00|6095.05|6057.05|6095.04|6057.04|6095.75|6057.75|6095.04|6057.04|9
1609171150000|2020-12-28 15:59:10|6095.26|6057.26|6094.48|6056.48|6095.26|6057.26|6093.57|6055.57|10
1609171160000|2020-12-28 15:59:20|6094.39|6056.39|6093.28|6055.28|6095.16|6057.16|6093.28|6055.28|10
1609171170000|2020-12-28 15:59:30|6093.76|6055.76|6095.22|6057.22|6095.44|6057.44|6093.58|6055.58|10
1609171180000|2020-12-28 15:59:40|6095.11|6057.11|6095.18|6057.18|6095.33|6057.33|6094.82|6056.82|9
1609171190000|2020-12-28 15:59:50|6095.45|6057.45|6094.6|6056.6|6095.5|6057.5|6094.46|6056.46|10
1609171200000|2020-12-28 16:00:00|6094.44|6056.44|6094.35|6056.35|6094.44|6056.44|6094|6056|9
1609171210000|2020-12-28 16:00:10|6094.18|6056.18|6095.21|6057.21|6095.28|6057.28|6094.18|6056.18|10
1609171220000|2020-12-28 16:00:20|6095.16|6057.16|6095.49|6057.49|6095.49|6057.49|6094.76|6056.76|10
1609171230000|2020-12-28 16:00:30|6096.35|6058.35|6101.09|6063.09|6101.09|6063.09|6096.35|6058.35|10
1609171240000|2020-12-28 16:00:40|6100.76|6062.76|6103.51|6065.51|6103.83|6065.83|6100.76|6062.76|10
1609171250000|2020-12-28 16:00:50|6103.1|6065.1|6101.63|6063.63|6104|6066|6101.63|6063.63|10
1609171260000|2020-12-28 16:01:00|6101.13|6063.13|6097.91|6059.91|6101.13|6063.13|6097.91|6059.91|10
1609171270000|2020-12-28 16:01:10|6097.69|6059.69|6094.63|6056.63|6097.71|6059.71|6094.63|6056.63|9
1609171280000|2020-12-28 16:01:20|6093.75|6055.75|6090.17|6052.17|6093.76|6055.76|6090.17|6052.17|10
1609171290000|2020-12-28 16:01:30|6089.74|6051.74|6087.51|6049.51|6089.74|6051.74|6087.14|6049.14|10
1609171300000|2020-12-28 16:01:40|6087.11|6049.11|6087.03|6049.03|6087.32|6049.32|6086.81|6048.81|10
1609171310000|2020-12-28 16:01:50|6086.99|6048.99|6085.77|6047.77|6086.99|6048.99|6085.5|6047.5|10
1609171320000|2020-12-28 16:02:00|6085.82|6047.82|6084.88|6046.88|6085.82|6047.82|6084.74|6046.74|10
1609171330000|2020-12-28 16:02:10|6084.83|6046.83|6082.23|6044.23|6084.86|6046.86|6082.23|6044.23|10
1609171340000|2020-12-28 16:02:20|6080.82|6042.82|6066.64|6028.64|6080.82|6042.82|6066.64|6028.64|9
1609171350000|2020-12-28 16:02:30|6067.09|6029.09|6068.08|6030.08|6068.77|6030.77|6066.61|6028.61|10
1609171360000|2020-12-28 16:02:40|6069.01|6031.01|6074.17|6036.17|6074.17|6036.17|6069.01|6031.01|9
1609171370000|2020-12-28 16:02:50|6073.81|6035.81|6071.38|6033.38|6074.87|6036.87|6071.38|6033.38|10
1609171380000|2020-12-28 16:03:00|6071.53|6033.53|6067.19|6029.19|6071.53|6033.53|6066.76|6028.76|10
1609171390000|2020-12-28 16:03:10|6067.1|6029.1|6075.13|6037.13|6075.13|6037.13|6065.93|6027.93|10
1609171400000|2020-12-28 16:03:20|6075.06|6037.06|6078.71|6040.71|6078.89|6040.89|6075.06|6037.06|10
1609171410000|2020-12-28 16:03:30|6079.44|6041.44|6083.54|6045.54|6083.54|6045.54|6079.44|6041.44|10
1609171420000|2020-12-28 16:03:40|6084.22|6046.22|6087.55|6049.55|6088.27|6050.27|6084.22|6046.22|10
1609171430000|2020-12-28 16:03:50|6087.53|6049.53|6091.76|6053.76|6091.76|6053.76|6087.35|6049.35|10
1609171440000|2020-12-28 16:04:00|6092.24|6054.24|6096.93|6058.93|6096.93|6058.93|6092.24|6054.24|10
1609171450000|2020-12-28 16:04:10|6096.82|6058.82|6099.4|6061.4|6099.4|6061.4|6096.82|6058.82|10
1609171460000|2020-12-28 16:04:20|6100.2|6062.2|6101.09|6063.09|6101.63|6063.63|6100.2|6062.2|10
1609171470000|2020-12-28 16:04:30|6101.21|6063.21|6103.51|6065.51|6103.51|6065.51|6101.21|6063.21|10
1609171480000|2020-12-28 16:04:40|6103.73|6065.73|6110.1|6072.1|6110.1|6072.1|6103.73|6065.73|10
1609171490000|2020-12-28 16:04:50|6110.09|6072.09|6113.42|6075.42|6113.69|6075.69|6110.09|6072.09|10
1609171500000|2020-12-28 16:05:00|6113.82|6075.82|6116.26|6078.26|6116.26|6078.26|6113.82|6075.82|10
1609171510000|2020-12-28 16:05:10|6116.37|6078.37|6115.89|6077.89|6116.56|6078.56|6115.67|6077.67|10
1609171520000|2020-12-28 16:05:20|6115.48|6077.48|6112.05|6074.05|6115.48|6077.48|6112.05|6074.05|10
1609171530000|2020-12-28 16:05:30|6111.11|6073.11|6107.22|6069.22|6111.2|6073.2|6107.22|6069.22|10
1609171540000|2020-12-28 16:05:40|6107.77|6069.77|6111.5|6073.5|6111.5|6073.5|6107.77|6069.77|10
1609171550000|2020-12-28 16:05:50|6111.48|6073.48|6113.84|6075.84|6113.84|6075.84|6111.33|6073.33|10
1609171560000|2020-12-28 16:06:00|6114.78|6076.78|6116.31|6078.31|6116.31|6078.31|6114.59|6076.59|9
1609171570000|2020-12-28 16:06:10|6117.44|6079.44|6122.2|6084.2|6122.2|6084.2|6117.44|6079.44|10
1609171580000|2020-12-28 16:06:20|6124.38|6086.38|6123.81|6085.81|6127.07|6089.07|6123.44|6085.44|10
1609171590000|2020-12-28 16:06:30|6124.6|6086.6|6129.19|6091.19|6129.19|6091.19|6124.6|6086.6|10
1609171600000|2020-12-28 16:06:40|6129.96|6091.96|6128.62|6090.62|6129.96|6091.96|6127.87|6089.87|10
1609171610000|2020-12-28 16:06:50|6128.78|6090.78|6129|6091|6129.29|6091.29|6128.77|6090.77|10
1609171620000|2020-12-28 16:07:00|6129.1|6091.1|6129.2|6091.2|6130.22|6092.22|6129.1|6091.1|10
1609171630000|2020-12-28 16:07:10|6128.98|6090.98|6130.2|6092.2|6130.2|6092.2|6128.72|6090.72|10
1609171640000|2020-12-28 16:07:20|6130.88|6092.88|6134.27|6096.27|6134.27|6096.27|6130.88|6092.88|10
1609171650000|2020-12-28 16:07:30|6134.52|6096.52|6136.52|6098.52|6136.61|6098.61|6134.52|6096.52|10
1609171660000|2020-12-28 16:07:40|6136.97|6098.97|6139.05|6101.05|6139.14|6101.14|6136.97|6098.97|10
1609171670000|2020-12-28 16:07:50|6139.21|6101.21|6141.28|6103.28|6141.28|6103.28|6139.21|6101.21|10
1609171680000|2020-12-28 16:08:00|6141.38|6103.38|6143.75|6105.75|6143.75|6105.75|6141.38|6103.38|10
1609171690000|2020-12-28 16:08:10|6143.9|6105.9|6145.56|6107.56|6145.81|6107.81|6143.9|6105.9|10
1609171700000|2020-12-28 16:08:20|6145.79|6107.79|6148.03|6110.03|6148.03|6110.03|6145.67|6107.67|9
1609171710000|2020-12-28 16:08:30|6148.42|6110.42|6152.18|6114.18|6152.18|6114.18|6148.42|6110.42|10
1609171720000|2020-12-28 16:08:40|6152.05|6114.05|6152.38|6114.38|6152.59|6114.59|6151.7|6113.7|10
1609171730000|2020-12-28 16:08:50|6151.53|6113.53|6148.63|6110.63|6151.53|6113.53|6148.63|6110.63|10
1609171740000|2020-12-28 16:09:00|6148.45|6110.45|6148.46|6110.46|6148.46|6110.46|6146.02|6108.02|10
1609171750000|2020-12-28 16:09:10|6148.47|6110.47|6148.15|6110.15|6149.57|6111.57|6147.08|6109.08|10
1609171760000|2020-12-28 16:09:20|6148.18|6110.18|6148.54|6110.54|6150.69|6112.69|6148.18|6110.18|10
1609171770000|2020-12-28 16:09:30|6149.75|6111.75|6149.68|6111.68|6150.46|6112.46|6149.45|6111.45|10
1609171780000|2020-12-28 16:09:40|6149.15|6111.15|6146.46|6108.46|6149.16|6111.16|6146.46|6108.46|10
1609171790000|2020-12-28 16:09:50|6146.17|6108.17|6144.47|6106.47|6146.17|6108.17|6144.26|6106.26|10
1609171800000|2020-12-28 16:10:00|6144.37|6106.37|6144.5|6106.5|6144.5|6106.5|6143.92|6105.92|10
1609171810000|2020-12-28 16:10:10|6144.53|6106.53|6142.95|6104.95|6144.53|6106.53|6142.44|6104.44|10
1609171820000|2020-12-28 16:10:20|6143.44|6105.44|6140.92|6102.92|6143.57|6105.57|6140.69|6102.69|10
1609171830000|2020-12-28 16:10:30|6141.68|6103.68|6140.73|6102.73|6141.68|6103.68|6140.11|6102.11|10
1609171840000|2020-12-28 16:10:40|6140.69|6102.69|6139.23|6101.23|6140.69|6102.69|6139.23|6101.23|10
1609171850000|2020-12-28 16:10:50|6138.94|6100.94|6136.97|6098.97|6139.14|6101.14|6136.97|6098.97|10
1609171860000|2020-12-28 16:11:00|6137.25|6099.25|6140.09|6102.09|6140.09|6102.09|6137.14|6099.14|10
1609171870000|2020-12-28 16:11:10|6140.08|6102.08|6147.05|6109.05|6147.05|6109.05|6140.08|6102.08|10
1609171880000|2020-12-28 16:11:20|6148.11|6110.11|6151.32|6113.32|6151.32|6113.32|6148.11|6110.11|10
1609171890000|2020-12-28 16:11:30|6151.48|6113.48|6151.63|6113.63|6151.71|6113.71|6151.48|6113.48|9
1609171900000|2020-12-28 16:11:40|6151.84|6113.84|6151.59|6113.59|6152.34|6114.34|6151.54|6113.54|10
1609171910000|2020-12-28 16:11:50|6151.68|6113.68|6152.41|6114.41|6152.81|6114.81|6151.68|6113.68|10
1609171920000|2020-12-28 16:12:00|6153.12|6115.12|6151.84|6113.84|6154.1|6116.1|6151.84|6113.84|10
1609171930000|2020-12-28 16:12:10|6151.11|6113.11|6147.32|6109.32|6151.11|6113.11|6147.32|6109.32|10
1609171940000|2020-12-28 16:12:20|6146.98|6108.98|6146.84|6108.84|6147.48|6109.48|6146.53|6108.53|10
1609171950000|2020-12-28 16:12:30|6146.93|6108.93|6148.7|6110.7|6148.7|6110.7|6146.58|6108.58|10
1609171960000|2020-12-28 16:12:40|6148.85|6110.85|6148.47|6110.47|6149.6|6111.6|6148.47|6110.47|9
1609171970000|2020-12-28 16:12:50|6148.25|6110.25|6145.74|6107.74|6148.25|6110.25|6145.72|6107.72|10
1609171980000|2020-12-28 16:13:00|6145.59|6107.59|6146.05|6108.05|6146.18|6108.18|6145.54|6107.54|9
1609171990000|2020-12-28 16:13:10|6146.28|6108.28|6148.18|6110.18|6148.27|6110.27|6146.28|6108.28|9
1609172000000|2020-12-28 16:13:20|6149.06|6111.06|6149.91|6111.91|6150.23|6112.23|6149.01|6111.01|10
1609172010000|2020-12-28 16:13:30|6150.32|6112.32|6149.77|6111.77|6150.61|6112.61|6149.77|6111.77|10
1609172020000|2020-12-28 16:13:40|6149.64|6111.64|6147.21|6109.21|6149.64|6111.64|6147.21|6109.21|10
1609172030000|2020-12-28 16:13:50|6147.48|6109.48|6148.29|6110.29|6148.45|6110.45|6147.48|6109.48|10
1609172040000|2020-12-28 16:14:00|6148.31|6110.31|6149.35|6111.35|6149.35|6111.35|6148.01|6110.01|10
1609172050000|2020-12-28 16:14:10|6149.69|6111.69|6149.67|6111.67|6149.69|6111.69|6148.96|6110.96|10
1609172060000|2020-12-28 16:14:20|6149.63|6111.63|6148.83|6110.83|6149.86|6111.86|6148.83|6110.83|8
1609172070000|2020-12-28 16:14:30|6148.29|6110.29|6146.95|6108.95|6148.52|6110.52|6146.53|6108.53|10
1609172080000|2020-12-28 16:14:40|6145.75|6107.75|6145.62|6107.62|6145.75|6107.75|6145.17|6107.17|10
1609172090000|2020-12-28 16:14:50|6146.04|6108.04|6146.99|6108.99|6146.99|6108.99|6145.67|6107.67|10
1609172100000|2020-12-28 16:15:00|6146.85|6108.85|6146.3|6108.3|6146.89|6108.89|6146.08|6108.08|9
1609172110000|2020-12-28 16:15:10|6146.63|6108.63|6142.64|6104.64|6146.63|6108.63|6142.64|6104.64|7
1609172120000|2020-12-28 16:15:20|6141.68|6103.68|6137.31|6099.31|6141.68|6103.68|6137.31|6099.31|10
1609172130000|2020-12-28 16:15:30|6137.45|6099.45|6136.1|6098.1|6137.45|6099.45|6136.1|6098.1|10
1609172140000|2020-12-28 16:15:40|6135.26|6097.26|6135.78|6097.78|6135.78|6097.78|6134.48|6096.48|10
1609172150000|2020-12-28 16:15:50|6135.85|6097.85|6137.4|6099.4|6137.51|6099.51|6135.85|6097.85|10
1609172160000|2020-12-28 16:16:00|6137.73|6099.73|6140.6|6102.6|6140.6|6102.6|6137.21|6099.21|10
1609172170000|2020-12-28 16:16:10|6140.62|6102.62|6142.13|6104.13|6142.13|6104.13|6140.25|6102.25|10
1609172180000|2020-12-28 16:16:20|6142.83|6104.83|6144.31|6106.31|6144.69|6106.69|6142.83|6104.83|10
1609172190000|2020-12-28 16:16:30|6144.68|6106.68|6142.85|6104.85|6144.89|6106.89|6142.85|6104.85|10
1609172200000|2020-12-28 16:16:40|6142.99|6104.99|6140.71|6102.71|6142.99|6104.99|6140.71|6102.71|10
1609172210000|2020-12-28 16:16:50|6139.75|6101.75|6137.17|6099.17|6139.9|6101.9|6137.17|6099.17|10
1609172220000|2020-12-28 16:17:00|6136.38|6098.38|6135.54|6097.54|6136.83|6098.83|6135.54|6097.54|10
1609172230000|2020-12-28 16:17:10|6135.17|6097.17|6135.78|6097.78|6135.98|6097.98|6135.1|6097.1|10
1609172240000|2020-12-28 16:17:20|6135.99|6097.99|6138.65|6100.65|6138.66|6100.66|6135.99|6097.99|10
1609172250000|2020-12-28 16:17:30|6138.48|6100.48|6140.3|6102.3|6140.3|6102.3|6138.48|6100.48|10
1609172260000|2020-12-28 16:17:40|6141.14|6103.14|6142.2|6104.2|6143.57|6105.57|6141.14|6103.14|10
1609172270000|2020-12-28 16:17:50|6142.14|6104.14|6140.31|6102.31|6142.49|6104.49|6140.31|6102.31|10
1609172280000|2020-12-28 16:18:00|6140.16|6102.16|6139.71|6101.71|6140.16|6102.16|6139.25|6101.25|9
1609172290000|2020-12-28 16:18:10|6139.64|6101.64|6141.04|6103.04|6141.04|6103.04|6139.23|6101.23|10
1609172300000|2020-12-28 16:18:20|6141.29|6103.29|6147.41|6109.41|6147.41|6109.41|6141.29|6103.29|10
1609172310000|2020-12-28 16:18:30|6148.25|6110.25|6150.44|6112.44|6150.53|6112.53|6148.25|6110.25|10
1609172320000|2020-12-28 16:18:40|6150.66|6112.66|6149.62|6111.62|6150.66|6112.66|6148.88|6110.88|10
1609172330000|2020-12-28 16:18:50|6149.57|6111.57|6149.47|6111.47|6149.57|6111.57|6148.91|6110.91|10
1609172340000|2020-12-28 16:19:00|6149.83|6111.83|6151.7|6113.7|6151.7|6113.7|6149.83|6111.83|10
1609172350000|2020-12-28 16:19:10|6153.24|6115.24|6154.95|6116.95|6154.95|6116.95|6153.2|6115.2|9
1609172360000|2020-12-28 16:19:20|6155.04|6117.04|6155.11|6117.11|6155.72|6117.72|6154.99|6116.99|10
1609172370000|2020-12-28 16:19:30|6155.12|6117.12|6155.42|6117.42|6155.42|6117.42|6154.83|6116.83|9
1609172380000|2020-12-28 16:19:40|6155.43|6117.43|6156.89|6118.89|6156.89|6118.89|6155.43|6117.43|9
1609172390000|2020-12-28 16:19:50|6157|6119|6156.85|6118.85|6157.29|6119.29|6156.56|6118.56|10
1609172400000|2020-12-28 16:20:00|6157.12|6119.12|6157.26|6119.26|6157.41|6119.41|6156.91|6118.91|10
1609172410000|2020-12-28 16:20:10|6157.44|6119.44|6153.39|6115.39|6157.57|6119.57|6153.39|6115.39|10
1609172420000|2020-12-28 16:20:20|6153.31|6115.31|6153.75|6115.75|6154.16|6116.16|6153.31|6115.31|9
1609172430000|2020-12-28 16:20:30|6153.84|6115.84|6154.68|6116.68|6154.68|6116.68|6153.84|6115.84|10
1609172440000|2020-12-28 16:20:40|6155.11|6117.11|6156.11|6118.11|6156.4|6118.4|6155.11|6117.11|9
1609172450000|2020-12-28 16:20:50|6156.56|6118.56|6157.12|6119.12|6157.12|6119.12|6156.28|6118.28|10
1609172460000|2020-12-28 16:21:00|6157.52|6119.52|6156.7|6118.7|6157.6|6119.6|6156.7|6118.7|10
1609172470000|2020-12-28 16:21:10|6156.23|6118.23|6155.69|6117.69|6156.23|6118.23|6155.66|6117.66|10
1609172480000|2020-12-28 16:21:20|6156.44|6118.44|6158.05|6120.05|6158.05|6120.05|6156.44|6118.44|9
1609172490000|2020-12-28 16:21:30|6157.85|6119.85|6159.19|6121.19|6159.19|6121.19|6157.49|6119.49|10
1609172500000|2020-12-28 16:21:40|6159.45|6121.45|6161.95|6123.95|6161.95|6123.95|6159.45|6121.45|10
1609172510000|2020-12-28 16:21:50|6162.19|6124.19|6161.34|6123.34|6162.47|6124.47|6161.34|6123.34|10
1609172520000|2020-12-28 16:22:00|6161.05|6123.05|6157.65|6119.65|6161.05|6123.05|6157.65|6119.65|10
1609172530000|2020-12-28 16:22:10|6157.76|6119.76|6154.99|6116.99|6157.76|6119.76|6154.62|6116.62|9
1609172540000|2020-12-28 16:22:20|6155.2|6117.2|6155.14|6117.14|6155.25|6117.25|6154.47|6116.47|10
1609172550000|2020-12-28 16:22:30|6155.24|6117.24|6155.39|6117.39|6155.62|6117.62|6154.95|6116.95|10
1609172560000|2020-12-28 16:22:40|6155.4|6117.4|6154.81|6116.81|6155.4|6117.4|6154.54|6116.54|10
1609172570000|2020-12-28 16:22:50|6154.73|6116.73|6155.74|6117.74|6155.88|6117.88|6154.66|6116.66|10
1609172580000|2020-12-28 16:23:00|6155.88|6117.88|6156.33|6118.33|6156.37|6118.37|6155.88|6117.88|10
1609172590000|2020-12-28 16:23:10|6156.34|6118.34|6154.47|6116.47|6156.4|6118.4|6154.47|6116.47|10
1609172600000|2020-12-28 16:23:20|6154.32|6116.32|6152.63|6114.63|6154.32|6116.32|6152.63|6114.63|10
1609172610000|2020-12-28 16:23:30|6152.39|6114.39|6150.14|6112.14|6152.39|6114.39|6150.14|6112.14|10
1609172620000|2020-12-28 16:23:40|6149.29|6111.29|6145.22|6107.22|6149.29|6111.29|6145.22|6107.22|10
1609172630000|2020-12-28 16:23:50|6145.26|6107.26|6143.25|6105.25|6145.34|6107.34|6143.23|6105.23|9
1609172640000|2020-12-28 16:24:00|6143.34|6105.34|6143.59|6105.59|6144.01|6106.01|6143.29|6105.29|10
1609172650000|2020-12-28 16:24:10|6143.68|6105.68|6144.09|6106.09|6144.44|6106.44|6143.65|6105.65|10
1609172660000|2020-12-28 16:24:20|6143.89|6105.89|6144.48|6106.48|6144.48|6106.48|6143.24|6105.24|10
1609172670000|2020-12-28 16:24:30|6144.3|6106.3|6145|6107|6145|6107|6144.28|6106.28|10
1609172680000|2020-12-28 16:24:40|6144.81|6106.81|6145.8|6107.8|6146.21|6108.21|6144.81|6106.81|10
1609172690000|2020-12-28 16:24:50|6145.4|6107.4|6143.6|6105.6|6145.4|6107.4|6143.6|6105.6|10
1609172700000|2020-12-28 16:25:00|6143.63|6105.63|6144.68|6106.68|6145|6107|6143.63|6105.63|9
1609172710000|2020-12-28 16:25:10|6144.65|6106.65|6142.24|6104.24|6145.03|6107.03|6142.24|6104.24|10
1609172720000|2020-12-28 16:25:20|6142.18|6104.18|6141.42|6103.42|6142.18|6104.18|6141.38|6103.38|10
1609172730000|2020-12-28 16:25:30|6141.34|6103.34|6139.48|6101.48|6141.35|6103.35|6139.48|6101.48|10
1609172740000|2020-12-28 16:25:40|6139.53|6101.53|6134.37|6096.37|6139.53|6101.53|6134.37|6096.37|10
1609172750000|2020-12-28 16:25:50|6133.19|6095.19|6132.57|6094.57|6133.19|6095.19|6131.27|6093.27|10
1609172760000|2020-12-28 16:26:00|6132.55|6094.55|6134.57|6096.57|6134.57|6096.57|6132.55|6094.55|10
1609172770000|2020-12-28 16:26:10|6134.84|6096.84|6140.1|6102.1|6140.1|6102.1|6134.84|6096.84|10
1609172780000|2020-12-28 16:26:20|6140.23|6102.23|6138.92|6100.92|6140.78|6102.78|6138.92|6100.92|10
1609172790000|2020-12-28 16:26:30|6138.36|6100.36|6138.21|6100.21|6138.36|6100.36|6138.01|6100.01|10
1609172800000|2020-12-28 16:26:40|6137.85|6099.85|6137.36|6099.36|6137.92|6099.92|6137.36|6099.36|9
1609172810000|2020-12-28 16:26:50|6137.54|6099.54|6138.33|6100.33|6138.75|6100.75|6137.5|6099.5|10
1609172820000|2020-12-28 16:27:00|6138.03|6100.03|6136.46|6098.46|6138.03|6100.03|6136.46|6098.46|10
1609172830000|2020-12-28 16:27:10|6136.88|6098.88|6138.56|6100.56|6138.56|6100.56|6136.75|6098.75|10
1609172840000|2020-12-28 16:27:20|6138.87|6100.87|6139.66|6101.66|6139.77|6101.77|6138.75|6100.75|10
1609172850000|2020-12-28 16:27:30|6140.09|6102.09|6139.34|6101.34|6140.11|6102.11|6139.32|6101.32|10
1609172860000|2020-12-28 16:27:40|6139.37|6101.37|6137.63|6099.63|6139.37|6101.37|6137.63|6099.63|10
1609172870000|2020-12-28 16:27:50|6137.48|6099.48|6138.79|6100.79|6138.79|6100.79|6137.48|6099.48|9
1609172880000|2020-12-28 16:28:00|6138.81|6100.81|6137.5|6099.5|6138.92|6100.92|6137.5|6099.5|10
1609172890000|2020-12-28 16:28:10|6137.43|6099.43|6135.22|6097.22|6137.43|6099.43|6135.22|6097.22|10
1609172900000|2020-12-28 16:28:20|6135.1|6097.1|6136.3|6098.3|6136.47|6098.47|6134.56|6096.56|10
1609172910000|2020-12-28 16:28:30|6136.42|6098.42|6137.88|6099.88|6138.28|6100.28|6136.42|6098.42|10
1609172920000|2020-12-28 16:28:40|6137.68|6099.68|6140.69|6102.69|6140.69|6102.69|6137.68|6099.68|10
1609172930000|2020-12-28 16:28:50|6141.43|6103.43|6144.92|6106.92|6144.92|6106.92|6141.43|6103.43|10
1609172940000|2020-12-28 16:29:00|6145.33|6107.33|6147.4|6109.4|6147.4|6109.4|6145|6107|10
1609172950000|2020-12-28 16:29:10|6148.05|6110.05|6151.17|6113.17|6151.17|6113.17|6148.05|6110.05|10
1609172960000|2020-12-28 16:29:20|6151.41|6113.41|6151.2|6113.2|6152.08|6114.08|6151.2|6113.2|10
1609172970000|2020-12-28 16:29:30|6151.42|6113.42|6149.28|6111.28|6151.42|6113.42|6149.28|6111.28|10
1609172980000|2020-12-28 16:29:40|6149.23|6111.23|6148.99|6110.99|6149.23|6111.23|6148.77|6110.77|10
1609172990000|2020-12-28 16:29:50|6148.74|6110.74|6146.05|6108.05|6148.74|6110.74|6146.05|6108.05|9
1609173000000|2020-12-28 16:30:00|6145.67|6107.67|6143.74|6105.74|6145.67|6107.67|6143.74|6105.74|10
1609173010000|2020-12-28 16:30:10|6143.55|6105.55|6142.16|6104.16|6143.76|6105.76|6142.16|6104.16|10
1609173020000|2020-12-28 16:30:20|6141.88|6103.88|6139.98|6101.98|6141.88|6103.88|6139.98|6101.98|10
1609173030000|2020-12-28 16:30:30|6139.77|6101.77|6138.83|6100.83|6139.77|6101.77|6138.83|6100.83|10
1609173040000|2020-12-28 16:30:40|6138.96|6100.96|6138.6|6100.6|6138.98|6100.98|6138.6|6100.6|10
1609173050000|2020-12-28 16:30:50|6138.33|6100.33|6137.3|6099.3|6138.47|6100.47|6137.3|6099.3|9
1609173060000|2020-12-28 16:31:00|6137.26|6099.26|6133.03|6095.03|6137.26|6099.26|6133.03|6095.03|10
1609173070000|2020-12-28 16:31:10|6132.22|6094.22|6131.53|6093.53|6132.28|6094.28|6131.3|6093.3|10
1609173080000|2020-12-28 16:31:20|6131.65|6093.65|6130.24|6092.24|6131.71|6093.71|6130.24|6092.24|10
1609173090000|2020-12-28 16:31:30|6130.04|6092.04|6126.15|6088.15|6130.04|6092.04|6125.77|6087.77|10
1609173100000|2020-12-28 16:31:40|6126.06|6088.06|6125.8|6087.8|6126.06|6088.06|6124.66|6086.66|10
1609173110000|2020-12-28 16:31:50|6126.09|6088.09|6128.75|6090.75|6128.75|6090.75|6126.09|6088.09|10
1609173120000|2020-12-28 16:32:00|6128.7|6090.7|6130.46|6092.46|6130.7|6092.7|6128.7|6090.7|10
1609173130000|2020-12-28 16:32:10|6130.52|6092.52|6129.49|6091.49|6130.52|6092.52|6129.25|6091.25|10
1609173140000|2020-12-28 16:32:20|6129.39|6091.39|6128.32|6090.32|6129.39|6091.39|6128.32|6090.32|8
1609173150000|2020-12-28 16:32:30|6128.08|6090.08|6128.9|6090.9|6129.02|6091.02|6127.9|6089.9|9
1609173160000|2020-12-28 16:32:40|6129.39|6091.39|6128.38|6090.38|6129.52|6091.52|6128.31|6090.31|10
1609173170000|2020-12-28 16:32:50|6127.91|6089.91|6126.73|6088.73|6127.91|6089.91|6126.73|6088.73|10
1609173180000|2020-12-28 16:33:00|6126.71|6088.71|6128.33|6090.33|6128.33|6090.33|6126.64|6088.64|10
1609173190000|2020-12-28 16:33:10|6129.54|6091.54|6130.99|6092.99|6131.1|6093.1|6129.54|6091.54|10
1609173200000|2020-12-28 16:33:20|6131.33|6093.33|6131.27|6093.27|6131.45|6093.45|6131.13|6093.13|10
1609173210000|2020-12-28 16:33:30|6131.45|6093.45|6131.55|6093.55|6131.81|6093.81|6131.45|6093.45|10
1609173220000|2020-12-28 16:33:40|6131.52|6093.52|6130.81|6092.81|6131.52|6093.52|6130.81|6092.81|10
1609173230000|2020-12-28 16:33:50|6130.9|6092.9|6132.02|6094.02|6132.02|6094.02|6130.9|6092.9|8
1609173240000|2020-12-28 16:34:00|6131.62|6093.62|6128.65|6090.65|6131.62|6093.62|6128.65|6090.65|10
1609173250000|2020-12-28 16:34:10|6128.31|6090.31|6126.58|6088.58|6128.31|6090.31|6126.45|6088.45|9
1609173260000|2020-12-28 16:34:20|6126.62|6088.62|6127.44|6089.44|6127.58|6089.58|6126.4|6088.4|10
1609173270000|2020-12-28 16:34:30|6127.46|6089.46|6127.57|6089.57|6127.8|6089.8|6127.46|6089.46|10
1609173280000|2020-12-28 16:34:40|6127.33|6089.33|6124.31|6086.31|6127.33|6089.33|6124.31|6086.31|10
1609173290000|2020-12-28 16:34:50|6124.28|6086.28|6123.35|6085.35|6124.28|6086.28|6122.83|6084.83|9
1609173300000|2020-12-28 16:35:00|6123.23|6085.23|6127.45|6089.45|6127.45|6089.45|6123.23|6085.23|10
1609173310000|2020-12-28 16:35:10|6127.62|6089.62|6129.01|6091.01|6129.07|6091.07|6127.62|6089.62|10
1609173320000|2020-12-28 16:35:20|6129.07|6091.07|6131.17|6093.17|6131.17|6093.17|6129.07|6091.07|10
1609173330000|2020-12-28 16:35:30|6131.51|6093.51|6134.89|6096.89|6134.89|6096.89|6131.51|6093.51|10
1609173340000|2020-12-28 16:35:40|6135.5|6097.5|6137.24|6099.24|6137.38|6099.38|6135.5|6097.5|10
1609173350000|2020-12-28 16:35:50|6136.98|6098.98|6139.45|6101.45|6139.45|6101.45|6136.98|6098.98|10
1609173360000|2020-12-28 16:36:00|6139.57|6101.57|6138.72|6100.72|6139.93|6101.93|6138.49|6100.49|10
1609173370000|2020-12-28 16:36:10|6138.88|6100.88|6138.42|6100.42|6138.98|6100.98|6138.13|6100.13|10
1609173380000|2020-12-28 16:36:20|6138.44|6100.44|6136.57|6098.57|6138.44|6100.44|6136.57|6098.57|10
1609173390000|2020-12-28 16:36:30|6136.54|6098.54|6135.72|6097.72|6136.54|6098.54|6135.72|6097.72|10
1609173400000|2020-12-28 16:36:40|6135.21|6097.21|6134.03|6096.03|6135.21|6097.21|6133.98|6095.98|9
1609173410000|2020-12-28 16:36:50|6133.72|6095.72|6133.53|6095.53|6133.76|6095.76|6133.4|6095.4|9
1609173420000|2020-12-28 16:37:00|6133.89|6095.89|6136.39|6098.39|6136.39|6098.39|6133.89|6095.89|10
1609173430000|2020-12-28 16:37:10|6136.9|6098.9|6140.1|6102.1|6140.1|6102.1|6136.9|6098.9|10
1609173440000|2020-12-28 16:37:20|6140.16|6102.16|6141.87|6103.87|6141.87|6103.87|6140.16|6102.16|10
1609173450000|2020-12-28 16:37:30|6141.66|6103.66|6143.29|6105.29|6143.29|6105.29|6141.66|6103.66|10
1609173460000|2020-12-28 16:37:40|6143.16|6105.16|6143.18|6105.18|6143.43|6105.43|6143.16|6105.16|9
1609173470000|2020-12-28 16:37:50|6142.78|6104.78|6139.24|6101.24|6142.78|6104.78|6139.24|6101.24|10
1609173480000|2020-12-28 16:38:00|6139.51|6101.51|6139.35|6101.35|6139.73|6101.73|6139.13|6101.13|10
1609173490000|2020-12-28 16:38:10|6139.17|6101.17|6140.16|6102.16|6140.16|6102.16|6139.17|6101.17|10
1609173500000|2020-12-28 16:38:20|6140.3|6102.3|6142.19|6104.19|6142.19|6104.19|6140.3|6102.3|10
1609173510000|2020-12-28 16:38:30|6141.97|6103.97|6142.38|6104.38|6142.4|6104.4|6141.92|6103.92|10
1609173520000|2020-12-28 16:38:40|6142.43|6104.43|6142.83|6104.83|6142.98|6104.98|6142.43|6104.43|9
1609173530000|2020-12-28 16:38:50|6142.5|6104.5|6141.16|6103.16|6142.5|6104.5|6141.15|6103.15|10
1609173540000|2020-12-28 16:39:00|6140.76|6102.76|6139.76|6101.76|6140.76|6102.76|6139.76|6101.76|10
1609173550000|2020-12-28 16:39:10|6139.68|6101.68|6140.28|6102.28|6140.28|6102.28|6139.68|6101.68|7
1609173560000|2020-12-28 16:39:20|6140.36|6102.36|6141.61|6103.61|6141.66|6103.66|6140.36|6102.36|10
1609173570000|2020-12-28 16:39:30|6141.9|6103.9|6142.87|6104.87|6142.87|6104.87|6141.56|6103.56|10
1609173580000|2020-12-28 16:39:40|6143.18|6105.18|6145.18|6107.18|6145.18|6107.18|6142.72|6104.72|10
1609173590000|2020-12-28 16:39:50|6145.36|6107.36|6148.85|6110.85|6149.14|6111.14|6145.36|6107.36|10
1609173600000|2020-12-28 16:40:00|6148.68|6110.68|6147.53|6109.53|6148.68|6110.68|6147.52|6109.52|9
1609173610000|2020-12-28 16:40:10|6147.36|6109.36|6149.32|6111.32|6149.32|6111.32|6146.83|6108.83|10
1609173620000|2020-12-28 16:40:20|6149.5|6111.5|6154.21|6116.21|6154.21|6116.21|6149.5|6111.5|10
1609173630000|2020-12-28 16:40:30|6155.4|6117.4|6156.57|6118.57|6156.59|6118.59|6155.4|6117.4|9
1609173640000|2020-12-28 16:40:40|6157.12|6119.12|6157.29|6119.29|6157.29|6119.29|6156.84|6118.84|10
1609173650000|2020-12-28 16:40:50|6157.55|6119.55|6157.86|6119.86|6157.86|6119.86|6157.55|6119.55|10
1609173660000|2020-12-28 16:41:00|6157.67|6119.67|6155.02|6117.02|6157.67|6119.67|6155.02|6117.02|9
1609173670000|2020-12-28 16:41:10|6154.92|6116.92|6154.71|6116.71|6154.92|6116.92|6154.39|6116.39|10
1609173680000|2020-12-28 16:41:20|6154.72|6116.72|6153.63|6115.63|6154.72|6116.72|6153.57|6115.57|10
1609173690000|2020-12-28 16:41:30|6153.76|6115.76|6152.43|6114.43|6153.79|6115.79|6152.43|6114.43|10
1609173700000|2020-12-28 16:41:40|6152.34|6114.34|6151.44|6113.44|6152.34|6114.34|6151.15|6113.15|10
1609173710000|2020-12-28 16:41:50|6151.31|6113.31|6150.94|6112.94|6151.58|6113.58|6150.94|6112.94|10
1609173720000|2020-12-28 16:42:00|6150.95|6112.95|6149.64|6111.64|6150.95|6112.95|6149.47|6111.47|10
1609173730000|2020-12-28 16:42:10|6149.91|6111.91|6151.98|6113.98|6152.16|6114.16|6149.91|6111.91|10
1609173740000|2020-12-28 16:42:20|6151.92|6113.92|6152.22|6114.22|6152.22|6114.22|6151.92|6113.92|10
1609173750000|2020-12-28 16:42:30|6152.21|6114.21|6154.49|6116.49|6154.49|6116.49|6152.16|6114.16|10
1609173760000|2020-12-28 16:42:40|6154.62|6116.62|6153.77|6115.77|6154.62|6116.62|6153.77|6115.77|10
1609173770000|2020-12-28 16:42:50|6153.9|6115.9|6153.58|6115.58|6154|6116|6153.58|6115.58|10
1609173780000|2020-12-28 16:43:00|6153.3|6115.3|6152.98|6114.98|6153.3|6115.3|6152.61|6114.61|10
1609173790000|2020-12-28 16:43:10|6152.91|6114.91|6152.83|6114.83|6153.17|6115.17|6152.71|6114.71|10
1609173800000|2020-12-28 16:43:20|6152.54|6114.54|6151.86|6113.86|6152.54|6114.54|6151.78|6113.78|10
1609173810000|2020-12-28 16:43:30|6151.18|6113.18|6148.6|6110.6|6151.18|6113.18|6148.6|6110.6|10
1609173820000|2020-12-28 16:43:40|6148.28|6110.28|6144.24|6106.24|6148.28|6110.28|6144.24|6106.24|10
1609173830000|2020-12-28 16:43:50|6143.46|6105.46|6142.23|6104.23|6143.46|6105.46|6142.03|6104.03|10
1609173840000|2020-12-28 16:44:00|6142.26|6104.26|6141.23|6103.23|6142.28|6104.28|6141.19|6103.19|9
1609173850000|2020-12-28 16:44:10|6141.02|6103.02|6141.78|6103.78|6141.78|6103.78|6141.02|6103.02|8
1609173860000|2020-12-28 16:44:20|6141.68|6103.68|6141.32|6103.32|6141.9|6103.9|6141.09|6103.09|10
1609173870000|2020-12-28 16:44:30|6141.31|6103.31|6140.56|6102.56|6141.61|6103.61|6140.47|6102.47|10
1609173880000|2020-12-28 16:44:40|6140.36|6102.36|6140.24|6102.24|6140.36|6102.36|6139.98|6101.98|10
1609173890000|2020-12-28 16:44:50|6140.22|6102.22|6140.08|6102.08|6140.44|6102.44|6140.03|6102.03|9
1609173900000|2020-12-28 16:45:00|6140.28|6102.28|6141.28|6103.28|6141.28|6103.28|6139.95|6101.95|10
1609173910000|2020-12-28 16:45:10|6141.22|6103.22|6142.35|6104.35|6142.35|6104.35|6140.88|6102.88|10
1609173920000|2020-12-28 16:45:20|6142.27|6104.27|6143.47|6105.47|6143.53|6105.53|6142.27|6104.27|8
1609173930000|2020-12-28 16:45:30|6143.4|6105.4|6141.1|6103.1|6143.4|6105.4|6141.1|6103.1|10
1609173940000|2020-12-28 16:45:40|6140.81|6102.81|6139.24|6101.24|6140.81|6102.81|6139.16|6101.16|9
1609173950000|2020-12-28 16:45:50|6138.99|6100.99|6136.23|6098.23|6138.99|6100.99|6136.23|6098.23|10
1609173960000|2020-12-28 16:46:00|6135.33|6097.33|6134.78|6096.78|6135.56|6097.56|6134.36|6096.36|10
1609173970000|2020-12-28 16:46:10|6134.87|6096.87|6135.22|6097.22|6135.22|6097.22|6134.16|6096.16|10
1609173980000|2020-12-28 16:46:20|6135.48|6097.48|6136.34|6098.34|6137.15|6099.15|6135.48|6097.48|10
1609173990000|2020-12-28 16:46:30|6136.68|6098.68|6135.86|6097.86|6136.68|6098.68|6135.86|6097.86|10
1609174000000|2020-12-28 16:46:40|6135.61|6097.61|6133.97|6095.97|6135.61|6097.61|6133.96|6095.96|10
1609174010000|2020-12-28 16:46:50|6133.92|6095.92|6133.42|6095.42|6133.92|6095.92|6133.23|6095.23|10
1609174020000|2020-12-28 16:47:00|6133.26|6095.26|6133.45|6095.45|6133.58|6095.58|6133.25|6095.25|10
1609174030000|2020-12-28 16:47:10|6133.3|6095.3|6133.61|6095.61|6133.61|6095.61|6133.22|6095.22|10
1609174040000|2020-12-28 16:47:20|6133.57|6095.57|6135.33|6097.33|6135.33|6097.33|6133.57|6095.57|10
1609174050000|2020-12-28 16:47:30|6135.29|6097.29|6135.38|6097.38|6135.41|6097.41|6134.89|6096.89|10
1609174060000|2020-12-28 16:47:40|6135.56|6097.56|6136.12|6098.12|6136.12|6098.12|6135.46|6097.46|9
1609174070000|2020-12-28 16:47:50|6135.98|6097.98|6135.18|6097.18|6135.98|6097.98|6134.96|6096.96|10
1609174080000|2020-12-28 16:48:00|6135.17|6097.17|6135.91|6097.91|6135.98|6097.98|6135.17|6097.17|9
1609174090000|2020-12-28 16:48:10|6136.08|6098.08|6134.38|6096.38|6136.08|6098.08|6134.18|6096.18|10
1609174100000|2020-12-28 16:48:20|6134.39|6096.39|6133.11|6095.11|6134.39|6096.39|6133.11|6095.11|10
1609174110000|2020-12-28 16:48:30|6133.08|6095.08|6130.74|6092.74|6133.08|6095.08|6130.74|6092.74|10
1609174120000|2020-12-28 16:48:40|6130.46|6092.46|6129.53|6091.53|6130.46|6092.46|6129.38|6091.38|9
1609174130000|2020-12-28 16:48:50|6129.57|6091.57|6129.09|6091.09|6129.57|6091.57|6128.91|6090.91|10
1609174140000|2020-12-28 16:49:00|6128.98|6090.98|6129.76|6091.76|6129.77|6091.77|6128.56|6090.56|10
1609174150000|2020-12-28 16:49:10|6129.83|6091.83|6131.15|6093.15|6131.15|6093.15|6129.83|6091.83|10
1609174160000|2020-12-28 16:49:20|6130.93|6092.93|6133.02|6095.02|6133.2|6095.2|6130.93|6092.93|10
1609174170000|2020-12-28 16:49:30|6133.29|6095.29|6134.45|6096.45|6134.7|6096.7|6133.29|6095.29|10
1609174180000|2020-12-28 16:49:40|6134.52|6096.52|6134.28|6096.28|6134.63|6096.63|6134.28|6096.28|9
1609174190000|2020-12-28 16:49:50|6134.51|6096.51|6134.76|6096.76|6134.82|6096.82|6134.38|6096.38|8
1609174200000|2020-12-28 16:50:00|6134.52|6096.52|6135.31|6097.31|6135.31|6097.31|6134.36|6096.36|9
1609174210000|2020-12-28 16:50:10|6135.06|6097.06|6134.89|6096.89|6135.2|6097.2|6134.88|6096.88|10
1609174220000|2020-12-28 16:50:20|6135.36|6097.36|6135.37|6097.37|6135.69|6097.69|6135.36|6097.36|10
1609174230000|2020-12-28 16:50:30|6135.29|6097.29|6134.09|6096.09|6135.3|6097.3|6134.09|6096.09|9
1609174240000|2020-12-28 16:50:40|6133.94|6095.94|6133.25|6095.25|6133.94|6095.94|6133.07|6095.07|10
1609174250000|2020-12-28 16:50:50|6133.14|6095.14|6133.22|6095.22|6133.22|6095.22|6132.9|6094.9|10
1609174260000|2020-12-28 16:51:00|6133.62|6095.62|6134.88|6096.88|6134.88|6096.88|6133.62|6095.62|10
1609174270000|2020-12-28 16:51:10|6135.17|6097.17|6136.97|6098.97|6136.97|6098.97|6135.17|6097.17|10
1609174280000|2020-12-28 16:51:20|6137.15|6099.15|6139.39|6101.39|6139.39|6101.39|6137.15|6099.15|10
1609174290000|2020-12-28 16:51:30|6139.67|6101.67|6141.7|6103.7|6141.7|6103.7|6139.67|6101.67|10
1609174300000|2020-12-28 16:51:40|6141.81|6103.81|6146.71|6108.71|6146.84|6108.84|6141.81|6103.81|10
1609174310000|2020-12-28 16:51:50|6147.06|6109.06|6149.14|6111.14|6149.18|6111.18|6147.06|6109.06|10
1609174320000|2020-12-28 16:52:00|6149.29|6111.29|6149.85|6111.85|6149.94|6111.94|6149.25|6111.25|9
1609174330000|2020-12-28 16:52:10|6149.88|6111.88|6149.27|6111.27|6149.88|6111.88|6149.26|6111.26|10
1609174340000|2020-12-28 16:52:20|6149.38|6111.38|6147.58|6109.58|6149.38|6111.38|6147.43|6109.43|10
1609174350000|2020-12-28 16:52:30|6147.7|6109.7|6148.53|6110.53|6148.53|6110.53|6147.37|6109.37|10
1609174360000|2020-12-28 16:52:40|6148.67|6110.67|6146.15|6108.15|6148.67|6110.67|6146.15|6108.15|10
1609174370000|2020-12-28 16:52:50|6146.27|6108.27|6144.18|6106.18|6146.27|6108.27|6144.18|6106.18|10
1609174380000|2020-12-28 16:53:00|6143.92|6105.92|6143.67|6105.67|6144.35|6106.35|6143.67|6105.67|8
1609174390000|2020-12-28 16:53:10|6143.78|6105.78|6143.08|6105.08|6143.78|6105.78|6143.06|6105.06|10
1609174400000|2020-12-28 16:53:20|6143.17|6105.17|6142.48|6104.48|6143.21|6105.21|6142.24|6104.24|10
1609174410000|2020-12-28 16:53:30|6142.35|6104.35|6142.11|6104.11|6142.38|6104.38|6142|6104|10
1609174420000|2020-12-28 16:53:40|6142.04|6104.04|6141.44|6103.44|6142.04|6104.04|6141.44|6103.44|7
1609174430000|2020-12-28 16:53:50|6141.09|6103.09|6140.36|6102.36|6141.12|6103.12|6140.36|6102.36|10
1609174440000|2020-12-28 16:54:00|6140.38|6102.38|6140.77|6102.77|6140.95|6102.95|6140.25|6102.25|10
1609174450000|2020-12-28 16:54:10|6140|6102|6139.68|6101.68|6140.05|6102.05|6139.68|6101.68|10
1609174460000|2020-12-28 16:54:20|6139.65|6101.65|6138.49|6100.49|6139.65|6101.65|6138.49|6100.49|9
1609174470000|2020-12-28 16:54:30|6138.47|6100.47|6137.35|6099.35|6138.47|6100.47|6137.35|6099.35|9
1609174480000|2020-12-28 16:54:40|6137.38|6099.38|6135.64|6097.64|6137.38|6099.38|6135.64|6097.64|9
1609174490000|2020-12-28 16:54:50|6135.32|6097.32|6134.73|6096.73|6135.49|6097.49|6134.73|6096.73|10
1609174500000|2020-12-28 16:55:00|6134.72|6096.72|6134.01|6096.01|6134.72|6096.72|6133.77|6095.77|10
1609174510000|2020-12-28 16:55:10|6134.07|6096.07|6133.67|6095.67|6134.07|6096.07|6133.38|6095.38|10
1609174520000|2020-12-28 16:55:20|6133.4|6095.4|6132.3|6094.3|6133.4|6095.4|6132.3|6094.3|10
1609174530000|2020-12-28 16:55:30|6132.13|6094.13|6131.12|6093.12|6132.13|6094.13|6131.12|6093.12|10
1609174540000|2020-12-28 16:55:40|6131.15|6093.15|6131.27|6093.27|6131.27|6093.27|6130.71|6092.71|8
1609174550000|2020-12-28 16:55:50|6131.13|6093.13|6132.73|6094.73|6132.73|6094.73|6130.88|6092.88|10
1609174560000|2020-12-28 16:56:00|6132.89|6094.89|6134.27|6096.27|6134.4|6096.4|6132.89|6094.89|10
1609174570000|2020-12-28 16:56:10|6134.19|6096.19|6134.89|6096.89|6135.41|6097.41|6134.19|6096.19|10
1609174580000|2020-12-28 16:56:20|6135.46|6097.46|6134.46|6096.46|6135.8|6097.8|6134.46|6096.46|10
1609174590000|2020-12-28 16:56:30|6134.49|6096.49|6133.63|6095.63|6134.53|6096.53|6133.63|6095.63|10
1609174600000|2020-12-28 16:56:40|6133.87|6095.87|6133.17|6095.17|6133.87|6095.87|6133.17|6095.17|10
1609174610000|2020-12-28 16:56:50|6133.28|6095.28|6131.05|6093.05|6133.28|6095.28|6131.05|6093.05|10
1609174620000|2020-12-28 16:57:00|6130.95|6092.95|6131.05|6093.05|6131.05|6093.05|6130.66|6092.66|10
1609174630000|2020-12-28 16:57:10|6131.08|6093.08|6130.52|6092.52|6131.31|6093.31|6130.52|6092.52|9
1609174640000|2020-12-28 16:57:20|6130.45|6092.45|6131.62|6093.62|6131.62|6093.62|6130.22|6092.22|10
1609174650000|2020-12-28 16:57:30|6131.81|6093.81|6132.84|6094.84|6132.91|6094.91|6131.81|6093.81|10
1609174660000|2020-12-28 16:57:40|6132.79|6094.79|6132.24|6094.24|6132.82|6094.82|6132.24|6094.24|10
1609174670000|2020-12-28 16:57:50|6132.19|6094.19|6131.65|6093.65|6132.19|6094.19|6131.47|6093.47|10
1609174680000|2020-12-28 16:58:00|6131.41|6093.41|6131.26|6093.26|6131.59|6093.59|6130.94|6092.94|10
1609174690000|2020-12-28 16:58:10|6130.85|6092.85|6130.91|6092.91|6130.91|6092.91|6130.33|6092.33|10
1609174700000|2020-12-28 16:58:20|6130.9|6092.9|6131.35|6093.35|6131.35|6093.35|6130.9|6092.9|10
1609174710000|2020-12-28 16:58:30|6131.41|6093.41|6132.35|6094.35|6132.4|6094.4|6131.41|6093.41|10
1609174720000|2020-12-28 16:58:40|6132.34|6094.34|6132.25|6094.25|6132.38|6094.38|6132.16|6094.16|10
1609174730000|2020-12-28 16:58:50|6132.63|6094.63|6132.45|6094.45|6132.74|6094.74|6132.43|6094.43|10
1609174740000|2020-12-28 16:59:00|6132.49|6094.49|6133.13|6095.13|6133.13|6095.13|6132.47|6094.47|10
1609174750000|2020-12-28 16:59:10|6133.24|6095.24|6133.6|6095.6|6133.65|6095.65|6133.2|6095.2|9
1609174760000|2020-12-28 16:59:20|6133.62|6095.62|6134.23|6096.23|6134.37|6096.37|6133.62|6095.62|10
1609174770000|2020-12-28 16:59:30|6134.3|6096.3|6134.22|6096.22|6134.35|6096.35|6134.08|6096.08|9
1609174780000|2020-12-28 16:59:40|6134.2|6096.2|6133.62|6095.62|6134.25|6096.25|6133.62|6095.62|10
1609174790000|2020-12-28 16:59:50|6133.45|6095.45|6132.3|6094.3|6133.45|6095.45|6132.3|6094.3|10
1609174800000|2020-12-28 17:00:00|6131.83|6093.83|6132.12|6094.12|6132.21|6094.21|6131.83|6093.83|10
1609174810000|2020-12-28 17:00:10|6131.96|6093.96|6131.81|6093.81|6131.96|6093.96|6131.64|6093.64|10
1609174820000|2020-12-28 17:00:20|6131.77|6093.77|6130.04|6092.04|6131.77|6093.77|6129.86|6091.86|10
1609174830000|2020-12-28 17:00:30|6129.76|6091.76|6128.39|6090.39|6129.76|6091.76|6128.39|6090.39|10
1609174840000|2020-12-28 17:00:40|6128.43|6090.43|6124.62|6086.62|6128.43|6090.43|6124.62|6086.62|9
1609174850000|2020-12-28 17:00:50|6124.3|6086.3|6125.19|6087.19|6125.19|6087.19|6123.96|6085.96|8
1609174860000|2020-12-28 17:01:00|6125.17|6087.17|6127.51|6089.51|6127.51|6089.51|6125.17|6087.17|10
1609174870000|2020-12-28 17:01:10|6127.31|6089.31|6126.86|6088.86|6127.49|6089.49|6126.76|6088.76|10
1609174880000|2020-12-28 17:01:20|6126.75|6088.75|6126.39|6088.39|6126.75|6088.75|6126.3|6088.3|10
1609174890000|2020-12-28 17:01:30|6126.27|6088.27|6126.72|6088.72|6126.72|6088.72|6126.05|6088.05|10
1609174900000|2020-12-28 17:01:40|6126.59|6088.59|6127.45|6089.45|6127.45|6089.45|6126.43|6088.43|9
1609174910000|2020-12-28 17:01:50|6127.67|6089.67|6127.97|6089.97|6127.97|6089.97|6127.67|6089.67|8
1609174920000|2020-12-28 17:02:00|6128.09|6090.09|6128.42|6090.42|6128.46|6090.46|6128.09|6090.09|9
1609174930000|2020-12-28 17:02:10|6128.46|6090.46|6129.9|6091.9|6129.9|6091.9|6128.33|6090.33|10
1609174940000|2020-12-28 17:02:20|6130.3|6092.3|6132.62|6094.62|6132.62|6094.62|6130.3|6092.3|9
1609174950000|2020-12-28 17:02:30|6132.46|6094.46|6132.38|6094.38|6132.47|6094.47|6132.3|6094.3|10
1609174960000|2020-12-28 17:02:40|6132.36|6094.36|6133.83|6095.83|6133.83|6095.83|6132.25|6094.25|10
1609174970000|2020-12-28 17:02:50|6134.02|6096.02|6136.77|6098.77|6136.77|6098.77|6134.02|6096.02|9
1609174980000|2020-12-28 17:03:00|6137.2|6099.2|6138.87|6100.87|6138.87|6100.87|6137.11|6099.11|10
1609174990000|2020-12-28 17:03:10|6139.26|6101.26|6140.06|6102.06|6140.06|6102.06|6139.26|6101.26|10
1609175000000|2020-12-28 17:03:20|6140.05|6102.05|6140.86|6102.86|6140.86|6102.86|6140.05|6102.05|10
1609175010000|2020-12-28 17:03:30|6141.21|6103.21|6145.18|6107.18|6145.34|6107.34|6141.21|6103.21|10
1609175020000|2020-12-28 17:03:40|6145.59|6107.59|6146.7|6108.7|6146.7|6108.7|6145.59|6107.59|10
1609175030000|2020-12-28 17:03:50|6146.56|6108.56|6144.96|6106.96|6146.71|6108.71|6144.94|6106.94|10
1609175040000|2020-12-28 17:04:00|6144.38|6106.38|6143.45|6105.45|6144.38|6106.38|6142.68|6104.68|10
1609175050000|2020-12-28 17:04:10|6143.38|6105.38|6144.23|6106.23|6144.25|6106.25|6143.13|6105.13|10
1609175060000|2020-12-28 17:04:20|6144.24|6106.24|6145.28|6107.28|6145.28|6107.28|6144.22|6106.22|10
1609175070000|2020-12-28 17:04:30|6146.01|6108.01|6147.99|6109.99|6148.18|6110.18|6146.01|6108.01|10
1609175080000|2020-12-28 17:04:40|6147.95|6109.95|6148.42|6110.42|6148.51|6110.51|6147.95|6109.95|10
1609175090000|2020-12-28 17:04:50|6148.67|6110.67|6147.56|6109.56|6148.67|6110.67|6147.53|6109.53|10
1609175100000|2020-12-28 17:05:00|6147.79|6109.79|6150.02|6112.02|6150.02|6112.02|6147.79|6109.79|10
1609175110000|2020-12-28 17:05:10|6150.24|6112.24|6154.15|6116.15|6154.15|6116.15|6150.24|6112.24|10
1609175120000|2020-12-28 17:05:20|6154.68|6116.68|6157.33|6119.33|6157.33|6119.33|6154.68|6116.68|10
1609175130000|2020-12-28 17:05:30|6158.24|6120.24|6157.71|6119.71|6158.55|6120.55|6157.71|6119.71|10
1609175140000|2020-12-28 17:05:40|6157.34|6119.34|6154.94|6116.94|6157.34|6119.34|6154.94|6116.94|10
1609175150000|2020-12-28 17:05:50|6154.96|6116.96|6154.91|6116.91|6155.01|6117.01|6154.34|6116.34|10
1609175160000|2020-12-28 17:06:00|6155.16|6117.16|6154.07|6116.07|6155.16|6117.16|6154.07|6116.07|10
1609175170000|2020-12-28 17:06:10|6153.48|6115.48|6149.91|6111.91|6153.48|6115.48|6149.91|6111.91|10
1609175180000|2020-12-28 17:06:20|6149.76|6111.76|6150.8|6112.8|6150.8|6112.8|6149.49|6111.49|9
1609175190000|2020-12-28 17:06:30|6151.02|6113.02|6151.01|6113.01|6151.17|6113.17|6150.87|6112.87|9
1609175200000|2020-12-28 17:06:40|6150.97|6112.97|6151.36|6113.36|6151.53|6113.53|6150.97|6112.97|9
1609175210000|2020-12-28 17:06:50|6151.33|6113.33|6152.38|6114.38|6152.38|6114.38|6151.22|6113.22|10
1609175220000|2020-12-28 17:07:00|6152.43|6114.43|6153.64|6115.64|6153.73|6115.73|6152.43|6114.43|10
1609175230000|2020-12-28 17:07:10|6153.58|6115.58|6151.84|6113.84|6153.85|6115.85|6151.84|6113.84|10
1609175240000|2020-12-28 17:07:20|6151.82|6113.82|6151.76|6113.76|6152.05|6114.05|6151.58|6113.58|10
1609175250000|2020-12-28 17:07:30|6151.77|6113.77|6153.32|6115.32|6153.32|6115.32|6151.77|6113.77|10
1609175260000|2020-12-28 17:07:40|6153.39|6115.39|6153.53|6115.53|6153.58|6115.58|6153.33|6115.33|10
1609175270000|2020-12-28 17:07:50|6153.38|6115.38|6153.32|6115.32|6153.83|6115.83|6153.32|6115.32|10
1609175280000|2020-12-28 17:08:00|6153.3|6115.3|6152.56|6114.56|6153.34|6115.34|6152.56|6114.56|10
1609175290000|2020-12-28 17:08:10|6152.23|6114.23|6151.02|6113.02|6152.23|6114.23|6151.02|6113.02|10
1609175300000|2020-12-28 17:08:20|6150.87|6112.87|6151.3|6113.3|6151.3|6113.3|6150.58|6112.58|10
1609175310000|2020-12-28 17:08:30|6151.31|6113.31|6150.63|6112.63|6151.57|6113.57|6150.63|6112.63|10
1609175320000|2020-12-28 17:08:40|6150.51|6112.51|6150.19|6112.19|6150.91|6112.91|6150.04|6112.04|10
1609175330000|2020-12-28 17:08:50|6150.2|6112.2|6151.54|6113.54|6151.54|6113.54|6150.2|6112.2|10
1609175340000|2020-12-28 17:09:00|6151.42|6113.42|6152.48|6114.48|6152.6|6114.6|6151.42|6113.42|9
1609175350000|2020-12-28 17:09:10|6152.43|6114.43|6151.81|6113.81|6152.43|6114.43|6151.51|6113.51|9
1609175360000|2020-12-28 17:09:20|6151.91|6113.91|6150.76|6112.76|6151.91|6113.91|6150.76|6112.76|10
1609175370000|2020-12-28 17:09:30|6150.45|6112.45|6149.26|6111.26|6150.45|6112.45|6149.23|6111.23|10
1609175380000|2020-12-28 17:09:40|6149.32|6111.32|6149.47|6111.47|6149.47|6111.47|6149.21|6111.21|10
1609175390000|2020-12-28 17:09:50|6149.54|6111.54|6148.96|6110.96|6149.69|6111.69|6148.96|6110.96|9
1609175400000|2020-12-28 17:10:00|6148.79|6110.79|6147.87|6109.87|6149.03|6111.03|6147.87|6109.87|10
1609175410000|2020-12-28 17:10:10|6147.96|6109.96|6146.99|6108.99|6147.96|6109.96|6146.99|6108.99|10
1609175420000|2020-12-28 17:10:20|6146.54|6108.54|6145.47|6107.47|6146.54|6108.54|6145.47|6107.47|10
1609175430000|2020-12-28 17:10:30|6145.3|6107.3|6144.88|6106.88|6145.41|6107.41|6144.88|6106.88|10
1609175440000|2020-12-28 17:10:40|6144.75|6106.75|6142.8|6104.8|6144.75|6106.75|6142.8|6104.8|10
1609175450000|2020-12-28 17:10:50|6142.72|6104.72|6141.24|6103.24|6142.72|6104.72|6140.97|6102.97|10
1609175460000|2020-12-28 17:11:00|6140.76|6102.76|6140.56|6102.56|6140.76|6102.76|6140.31|6102.31|10
1609175470000|2020-12-28 17:11:10|6140.65|6102.65|6140.07|6102.07|6140.84|6102.84|6140.07|6102.07|10
1609175480000|2020-12-28 17:11:20|6139.87|6101.87|6140.43|6102.43|6140.43|6102.43|6139.36|6101.36|10
1609175490000|2020-12-28 17:11:30|6140.48|6102.48|6141.1|6103.1|6141.31|6103.31|6140.21|6102.21|10
1609175500000|2020-12-28 17:11:40|6141.84|6103.84|6142.4|6104.4|6142.74|6104.74|6141.84|6103.84|10
1609175510000|2020-12-28 17:11:50|6142.8|6104.8|6141.9|6103.9|6142.84|6104.84|6141.9|6103.9|10
1609175520000|2020-12-28 17:12:00|6141.71|6103.71|6139.99|6101.99|6141.74|6103.74|6139.99|6101.99|10
1609175530000|2020-12-28 17:12:10|6140.02|6102.02|6139.85|6101.85|6140.04|6102.04|6139.44|6101.44|9
1609175540000|2020-12-28 17:12:20|6139.73|6101.73|6140.88|6102.88|6140.88|6102.88|6139.64|6101.64|9
1609175550000|2020-12-28 17:12:30|6140.98|6102.98|6140.49|6102.49|6140.98|6102.98|6140.4|6102.4|10
1609175560000|2020-12-28 17:12:40|6140.46|6102.46|6138.69|6100.69|6140.6|6102.6|6138.69|6100.69|10
1609175570000|2020-12-28 17:12:50|6138.65|6100.65|6140.46|6102.46|6140.68|6102.68|6138.65|6100.65|10
1609175580000|2020-12-28 17:13:00|6140.62|6102.62|6140.75|6102.75|6141.07|6103.07|6140.62|6102.62|10
1609175590000|2020-12-28 17:13:10|6141.13|6103.13|6140.07|6102.07|6141.18|6103.18|6139.97|6101.97|10
1609175600000|2020-12-28 17:13:20|6140.02|6102.02|6139.15|6101.15|6140.02|6102.02|6139.15|6101.15|10
1609175610000|2020-12-28 17:13:30|6139.13|6101.13|6138.5|6100.5|6139.24|6101.24|6138.3|6100.3|9
1609175620000|2020-12-28 17:13:40|6138.75|6100.75|6137.69|6099.69|6138.75|6100.75|6137.57|6099.57|10
1609175630000|2020-12-28 17:13:50|6137.55|6099.55|6137.11|6099.11|6137.55|6099.55|6136.83|6098.83|10
1609175640000|2020-12-28 17:14:00|6137.24|6099.24|6137.8|6099.8|6137.8|6099.8|6137.15|6099.15|10
1609175650000|2020-12-28 17:14:10|6137.75|6099.75|6137.2|6099.2|6137.75|6099.75|6137.2|6099.2|10
1609175660000|2020-12-28 17:14:20|6137.3|6099.3|6137.55|6099.55|6137.79|6099.79|6137.3|6099.3|10
1609175670000|2020-12-28 17:14:30|6137.57|6099.57|6134.97|6096.97|6137.57|6099.57|6134.97|6096.97|10
1609175680000|2020-12-28 17:14:40|6134.81|6096.81|6132.94|6094.94|6134.81|6096.81|6132.94|6094.94|10
1609175690000|2020-12-28 17:14:50|6132.77|6094.77|6132.02|6094.02|6132.79|6094.79|6131.79|6093.79|10
1609175700000|2020-12-28 17:15:00|6132.11|6094.11|6132.74|6094.74|6132.74|6094.74|6131.91|6093.91|10
1609175710000|2020-12-28 17:15:10|6132.64|6094.64|6134.03|6096.03|6134.03|6096.03|6132.5|6094.5|10
1609175720000|2020-12-28 17:15:20|6134.1|6096.1|6134.25|6096.25|6134.26|6096.26|6133.91|6095.91|10
1609175730000|2020-12-28 17:15:30|6133.84|6095.84|6134.25|6096.25|6134.31|6096.31|6133.7|6095.7|10
1609175740000|2020-12-28 17:15:40|6134.45|6096.45|6134.3|6096.3|6134.57|6096.57|6134.2|6096.2|10
1609175750000|2020-12-28 17:15:50|6134.21|6096.21|6133.07|6095.07|6134.21|6096.21|6132.83|6094.83|10
1609175760000|2020-12-28 17:16:00|6133.35|6095.35|6131.33|6093.33|6133.35|6095.35|6131.22|6093.22|9
1609175770000|2020-12-28 17:16:10|6130.87|6092.87|6129.76|6091.76|6130.98|6092.98|6129.25|6091.25|10
1609175780000|2020-12-28 17:16:20|6129.75|6091.75|6128.42|6090.42|6129.75|6091.75|6127.96|6089.96|10
1609175790000|2020-12-28 17:16:30|6128.05|6090.05|6129.97|6091.97|6129.97|6091.97|6128.05|6090.05|10
1609175800000|2020-12-28 17:16:40|6129.88|6091.88|6130.17|6092.17|6130.25|6092.25|6129.69|6091.69|10
1609175810000|2020-12-28 17:16:50|6130.26|6092.26|6130.97|6092.97|6130.97|6092.97|6130.18|6092.18|9
1609175820000|2020-12-28 17:17:00|6131.01|6093.01|6134.15|6096.15|6134.15|6096.15|6131.01|6093.01|10
1609175830000|2020-12-28 17:17:10|6134.23|6096.23|6135.09|6097.09|6135.09|6097.09|6134.23|6096.23|9
1609175840000|2020-12-28 17:17:20|6134.95|6096.95|6134.04|6096.04|6134.99|6096.99|6133.96|6095.96|9
1609175850000|2020-12-28 17:17:30|6134.1|6096.1|6131.71|6093.71|6134.1|6096.1|6131.71|6093.71|10
1609175860000|2020-12-28 17:17:40|6131.72|6093.72|6131.29|6093.29|6131.72|6093.72|6131.29|6093.29|10
1609175870000|2020-12-28 17:17:50|6131.36|6093.36|6131.43|6093.43|6131.49|6093.49|6130.95|6092.95|10
1609175880000|2020-12-28 17:18:00|6131.65|6093.65|6131.04|6093.04|6131.89|6093.89|6131.04|6093.04|10
1609175890000|2020-12-28 17:18:10|6131.2|6093.2|6131.55|6093.55|6131.55|6093.55|6130.79|6092.79|10
1609175900000|2020-12-28 17:18:20|6131.48|6093.48|6133.12|6095.12|6133.12|6095.12|6131.48|6093.48|9
1609175910000|2020-12-28 17:18:30|6133.03|6095.03|6133.01|6095.01|6133.4|6095.4|6132.13|6094.13|10
1609175920000|2020-12-28 17:18:40|6133.07|6095.07|6135.45|6097.45|6135.45|6097.45|6132.82|6094.82|10
1609175930000|2020-12-28 17:18:50|6136.13|6098.13|6138.19|6100.19|6138.19|6100.19|6136.13|6098.13|10
1609175940000|2020-12-28 17:19:00|6138.44|6100.44|6142.66|6104.66|6142.66|6104.66|6138.44|6100.44|10
1609175950000|2020-12-28 17:19:10|6142.68|6104.68|6145.56|6107.56|6145.72|6107.72|6142.68|6104.68|9
1609175960000|2020-12-28 17:19:20|6145.77|6107.77|6145.43|6107.43|6145.91|6107.91|6145.43|6107.43|10
1609175970000|2020-12-28 17:19:30|6145.36|6107.36|6142.66|6104.66|6145.36|6107.36|6142.66|6104.66|10
1609175980000|2020-12-28 17:19:40|6141.68|6103.68|6141.97|6103.97|6141.99|6103.99|6141.54|6103.54|10
1609175990000|2020-12-28 17:19:50|6142.47|6104.47|6142.51|6104.51|6142.51|6104.51|6141.48|6103.48|10
1609176000000|2020-12-28 17:20:00|6142.84|6104.84|6143.43|6105.43|6143.86|6105.86|6142.84|6104.84|10
1609176010000|2020-12-28 17:20:10|6143.35|6105.35|6141.1|6103.1|6143.36|6105.36|6141.1|6103.1|10
1609176020000|2020-12-28 17:20:20|6141.25|6103.25|6137.89|6099.89|6141.25|6103.25|6137.89|6099.89|10
1609176030000|2020-12-28 17:20:30|6137.78|6099.78|6135.84|6097.84|6137.78|6099.78|6135.84|6097.84|10
1609176040000|2020-12-28 17:20:40|6135.67|6097.67|6135.06|6097.06|6135.67|6097.67|6134.93|6096.93|10
1609176050000|2020-12-28 17:20:50|6135.3|6097.3|6136.02|6098.02|6136.1|6098.1|6134.93|6096.93|10
1609176060000|2020-12-28 17:21:00|6135.78|6097.78|6136.52|6098.52|6136.57|6098.57|6135.78|6097.78|10
1609176070000|2020-12-28 17:21:10|6136.26|6098.26|6137.25|6099.25|6137.25|6099.25|6136.18|6098.18|10
1609176080000|2020-12-28 17:21:20|6137.36|6099.36|6137.83|6099.83|6137.83|6099.83|6136.92|6098.92|10
1609176090000|2020-12-28 17:21:30|6138.03|6100.03|6141.53|6103.53|6141.53|6103.53|6138.03|6100.03|10
1609176100000|2020-12-28 17:21:40|6141.97|6103.97|6142.16|6104.16|6142.19|6104.19|6141.84|6103.84|9
1609176110000|2020-12-28 17:21:50|6142.28|6104.28|6143.51|6105.51|6143.51|6105.51|6142.27|6104.27|10
1609176120000|2020-12-28 17:22:00|6143.8|6105.8|6145.02|6107.02|6145.02|6107.02|6143.8|6105.8|10
1609176130000|2020-12-28 17:22:10|6145.19|6107.19|6142.68|6104.68|6145.19|6107.19|6142.68|6104.68|10
1609176140000|2020-12-28 17:22:20|6142.6|6104.6|6142.02|6104.02|6142.6|6104.6|6141.95|6103.95|9
1609176150000|2020-12-28 17:22:30|6142.22|6104.22|6142.09|6104.09|6142.22|6104.22|6141.57|6103.57|10
1609176160000|2020-12-28 17:22:40|6142.26|6104.26|6144.3|6106.3|6144.3|6106.3|6142.19|6104.19|10
1609176170000|2020-12-28 17:22:50|6144|6106|6145.05|6107.05|6145.05|6107.05|6144|6106|10
1609176180000|2020-12-28 17:23:00|6145.46|6107.46|6147.92|6109.92|6148.04|6110.04|6145.46|6107.46|10
1609176190000|2020-12-28 17:23:10|6147.71|6109.71|6148.23|6110.23|6148.38|6110.38|6147.71|6109.71|10
1609176200000|2020-12-28 17:23:20|6149.09|6111.09|6151.84|6113.84|6151.84|6113.84|6149.09|6111.09|10
1609176210000|2020-12-28 17:23:30|6152.3|6114.3|6152.11|6114.11|6152.52|6114.52|6152.11|6114.11|10
1609176220000|2020-12-28 17:23:40|6152.17|6114.17|6152.71|6114.71|6152.71|6114.71|6151.89|6113.89|10
1609176230000|2020-12-28 17:23:50|6152.67|6114.67|6153.08|6115.08|6153.08|6115.08|6152.48|6114.48|10
1609176240000|2020-12-28 17:24:00|6153.26|6115.26|6152.41|6114.41|6153.26|6115.26|6152.41|6114.41|10
1609176250000|2020-12-28 17:24:10|6152.08|6114.08|6151.98|6113.98|6152.08|6114.08|6151.72|6113.72|9
1609176260000|2020-12-28 17:24:20|6151.79|6113.79|6151.97|6113.97|6151.97|6113.97|6151.4|6113.4|10
1609176270000|2020-12-28 17:24:30|6152.38|6114.38|6152.92|6114.92|6152.92|6114.92|6152.38|6114.38|10
1609176280000|2020-12-28 17:24:40|6152.95|6114.95|6154.3|6116.3|6154.38|6116.38|6152.95|6114.95|10
1609176290000|2020-12-28 17:24:50|6154.26|6116.26|6154.06|6116.06|6154.42|6116.42|6153.94|6115.94|10
1609176300000|2020-12-28 17:25:00|6154.24|6116.24|6153.17|6115.17|6154.24|6116.24|6153.17|6115.17|10
1609176310000|2020-12-28 17:25:10|6153.05|6115.05|6150.06|6112.06|6153.05|6115.05|6150.06|6112.06|10
1609176320000|2020-12-28 17:25:20|6149.76|6111.76|6149.19|6111.19|6150.21|6112.21|6149.19|6111.19|10
1609176330000|2020-12-28 17:25:30|6149.12|6111.12|6149.3|6111.3|6149.57|6111.57|6149.12|6111.12|10
1609176340000|2020-12-28 17:25:40|6149.21|6111.21|6148.57|6110.57|6149.21|6111.21|6148.36|6110.36|10
1609176350000|2020-12-28 17:25:50|6148.6|6110.6|6149.44|6111.44|6149.44|6111.44|6148.6|6110.6|9
1609176360000|2020-12-28 17:26:00|6149.6|6111.6|6148.7|6110.7|6149.88|6111.88|6148.7|6110.7|10
1609176370000|2020-12-28 17:26:10|6148.34|6110.34|6147.13|6109.13|6148.34|6110.34|6147.13|6109.13|10
1609176380000|2020-12-28 17:26:20|6146.87|6108.87|6147.11|6109.11|6147.31|6109.31|6146.74|6108.74|10
1609176390000|2020-12-28 17:26:30|6147.07|6109.07|6146.96|6108.96|6147.36|6109.36|6146.96|6108.96|10
1609176400000|2020-12-28 17:26:40|6146.85|6108.85|6145.99|6107.99|6146.85|6108.85|6145.99|6107.99|10
1609176410000|2020-12-28 17:26:50|6145.91|6107.91|6145.61|6107.61|6145.96|6107.96|6145.59|6107.59|10
1609176420000|2020-12-28 17:27:00|6145.52|6107.52|6145.59|6107.59|6145.59|6107.59|6145.27|6107.27|10
1609176430000|2020-12-28 17:27:10|6145.71|6107.71|6145.87|6107.87|6146.45|6108.45|6145.71|6107.71|10
1609176440000|2020-12-28 17:27:20|6145.93|6107.93|6145.11|6107.11|6146.06|6108.06|6145.08|6107.08|10
1609176450000|2020-12-28 17:27:30|6144.96|6106.96|6143.61|6105.61|6144.96|6106.96|6143.57|6105.57|10
1609176460000|2020-12-28 17:27:40|6143.11|6105.11|6140.21|6102.21|6143.11|6105.11|6140.05|6102.05|10
1609176470000|2020-12-28 17:27:50|6140.34|6102.34|6139.16|6101.16|6140.34|6102.34|6139.16|6101.16|10
1609176480000|2020-12-28 17:28:00|6139.06|6101.06|6138.59|6100.59|6139.2|6101.2|6138.59|6100.59|8
1609176490000|2020-12-28 17:28:10|6138.68|6100.68|6141.08|6103.08|6141.08|6103.08|6138.63|6100.63|10
1609176500000|2020-12-28 17:28:20|6140.94|6102.94|6141.25|6103.25|6141.5|6103.5|6140.94|6102.94|9
1609176510000|2020-12-28 17:28:30|6141.41|6103.41|6141.11|6103.11|6141.41|6103.41|6140.2|6102.2|10
1609176520000|2020-12-28 17:28:40|6141.29|6103.29|6139.75|6101.75|6141.29|6103.29|6139.75|6101.75|10
1609176530000|2020-12-28 17:28:50|6139.43|6101.43|6137.79|6099.79|6139.55|6101.55|6137.68|6099.68|10
1609176540000|2020-12-28 17:29:00|6138.35|6100.35|6137.63|6099.63|6138.35|6100.35|6137.63|6099.63|10
1609176550000|2020-12-28 17:29:10|6137.59|6099.59|6137.54|6099.54|6137.96|6099.96|6137.47|6099.47|10
1609176560000|2020-12-28 17:29:20|6137.69|6099.69|6139.38|6101.38|6139.38|6101.38|6137.64|6099.64|10
1609176570000|2020-12-28 17:29:30|6139.53|6101.53|6139.35|6101.35|6139.94|6101.94|6139.35|6101.35|10
1609176580000|2020-12-28 17:29:40|6139.2|6101.2|6140.33|6102.33|6140.55|6102.55|6139.01|6101.01|10
1609176590000|2020-12-28 17:29:50|6140.48|6102.48|6141.7|6103.7|6141.7|6103.7|6140.48|6102.48|10
1609176600000|2020-12-28 17:30:00|6141.83|6103.83|6143.29|6105.29|6143.29|6105.29|6141.82|6103.82|10
1609176610000|2020-12-28 17:30:10|6143.09|6105.09|6146.12|6108.12|6146.12|6108.12|6143.09|6105.09|10
1609176620000|2020-12-28 17:30:20|6146.55|6108.55|6147.42|6109.42|6147.44|6109.44|6146.4|6108.4|9
1609176630000|2020-12-28 17:30:30|6147.72|6109.72|6149.02|6111.02|6149.02|6111.02|6147.6|6109.6|10
1609176640000|2020-12-28 17:30:40|6149.14|6111.14|6149.47|6111.47|6149.47|6111.47|6148.96|6110.96|10
1609176650000|2020-12-28 17:30:50|6149.35|6111.35|6149.85|6111.85|6149.85|6111.85|6149.33|6111.33|10
1609176660000|2020-12-28 17:31:00|6149.89|6111.89|6151.26|6113.26|6151.26|6113.26|6149.89|6111.89|10
1609176670000|2020-12-28 17:31:10|6151.36|6113.36|6151.38|6113.38|6151.44|6113.44|6151.19|6113.19|10
1609176680000|2020-12-28 17:31:20|6151.24|6113.24|6151.61|6113.61|6151.66|6113.66|6151.06|6113.06|10
1609176690000|2020-12-28 17:31:30|6151.69|6113.69|6150.29|6112.29|6151.74|6113.74|6150.29|6112.29|10
1609176700000|2020-12-28 17:31:40|6150.15|6112.15|6148.52|6110.52|6150.15|6112.15|6148.25|6110.25|10
1609176710000|2020-12-28 17:31:50|6148.77|6110.77|6148.17|6110.17|6148.89|6110.89|6148.17|6110.17|9
1609176720000|2020-12-28 17:32:00|6147.75|6109.75|6146.05|6108.05|6147.78|6109.78|6145.95|6107.95|9
1609176730000|2020-12-28 17:32:10|6146.25|6108.25|6147.57|6109.57|6147.57|6109.57|6146.05|6108.05|9
1609176740000|2020-12-28 17:32:20|6147.6|6109.6|6147.99|6109.99|6148.03|6110.03|6147.6|6109.6|8
1609176750000|2020-12-28 17:32:30|6147.98|6109.98|6148.19|6110.19|6148.3|6110.3|6147.98|6109.98|9
1609176760000|2020-12-28 17:32:40|6148.13|6110.13|6148.03|6110.03|6148.17|6110.17|6147.87|6109.87|10
1609176770000|2020-12-28 17:32:50|6147.92|6109.92|6147.08|6109.08|6147.92|6109.92|6147.03|6109.03|10
1609176780000|2020-12-28 17:33:00|6146.96|6108.96|6146.84|6108.84|6147.17|6109.17|6146.72|6108.72|10
1609176790000|2020-12-28 17:33:10|6147.38|6109.38|6147.59|6109.59|6147.69|6109.69|6147.22|6109.22|9
1609176800000|2020-12-28 17:33:20|6147.58|6109.58|6148.19|6110.19|6148.19|6110.19|6147.55|6109.55|9
1609176810000|2020-12-28 17:33:30|6148.37|6110.37|6148.88|6110.88|6149.11|6111.11|6148.37|6110.37|10
1609176820000|2020-12-28 17:33:40|6149.12|6111.12|6150.29|6112.29|6150.37|6112.37|6149.12|6111.12|9
1609176830000|2020-12-28 17:33:50|6151.82|6113.82|6155.56|6117.56|6155.56|6117.56|6151.82|6113.82|10
1609176840000|2020-12-28 17:34:00|6156.14|6118.14|6159.77|6121.77|6159.77|6121.77|6156.14|6118.14|10
1609176850000|2020-12-28 17:34:10|6159.99|6121.99|6159.69|6121.69|6160.25|6122.25|6159.69|6121.69|10
1609176860000|2020-12-28 17:34:20|6159.57|6121.57|6160.24|6122.24|6160.24|6122.24|6159.34|6121.34|10
1609176870000|2020-12-28 17:34:30|6160.48|6122.48|6161.45|6123.45|6161.45|6123.45|6160.48|6122.48|10
1609176880000|2020-12-28 17:34:40|6161.42|6123.42|6161.06|6123.06|6161.49|6123.49|6161.04|6123.04|9
1609176890000|2020-12-28 17:34:50|6161.01|6123.01|6160.5|6122.5|6161.01|6123.01|6160.4|6122.4|10
1609176900000|2020-12-28 17:35:00|6160.45|6122.45|6161.58|6123.58|6161.58|6123.58|6160.43|6122.43|10
1609176910000|2020-12-28 17:35:10|6161.64|6123.64|6163.45|6125.45|6163.5|6125.5|6161.53|6123.53|10
1609176920000|2020-12-28 17:35:20|6163.8|6125.8|6163.98|6125.98|6164.24|6126.24|6163.29|6125.29|10
1609176930000|2020-12-28 17:35:30|6164.14|6126.14|6163|6125|6164.14|6126.14|6163|6125|10
1609176940000|2020-12-28 17:35:40|6162.94|6124.94|6162.02|6124.02|6162.94|6124.94|6161.93|6123.93|10
1609176950000|2020-12-28 17:35:50|6161.69|6123.69|6161.09|6123.09|6161.72|6123.72|6161.09|6123.09|10
1609176960000|2020-12-28 17:36:00|6160.93|6122.93|6159.61|6121.61|6160.93|6122.93|6159.51|6121.51|10
1609176970000|2020-12-28 17:36:10|6159.34|6121.34|6159.37|6121.37|6159.42|6121.42|6159.11|6121.11|10
1609176980000|2020-12-28 17:36:20|6159.48|6121.48|6158.54|6120.54|6159.48|6121.48|6158.42|6120.42|8
1609176990000|2020-12-28 17:36:30|6158.5|6120.5|6159.4|6121.4|6159.4|6121.4|6158.5|6120.5|9
1609177000000|2020-12-28 17:36:40|6159.41|6121.41|6160.09|6122.09|6160.09|6122.09|6159.4|6121.4|10
1609177010000|2020-12-28 17:36:50|6160.02|6122.02|6158.93|6120.93|6160.02|6122.02|6158.93|6120.93|10
1609177020000|2020-12-28 17:37:00|6158.94|6120.94|6158.05|6120.05|6158.94|6120.94|6158.05|6120.05|10
1609177030000|2020-12-28 17:37:10|6157.48|6119.48|6156.8|6118.8|6157.52|6119.52|6156.65|6118.65|10
1609177040000|2020-12-28 17:37:20|6156.64|6118.64|6156.7|6118.7|6156.7|6118.7|6156.16|6118.16|10
1609177050000|2020-12-28 17:37:30|6156.88|6118.88|6157.39|6119.39|6157.64|6119.64|6156.78|6118.78|9
1609177060000|2020-12-28 17:37:40|6157.34|6119.34|6157.98|6119.98|6158.07|6120.07|6157.34|6119.34|10
1609177070000|2020-12-28 17:37:50|6157.84|6119.84|6157.47|6119.47|6157.96|6119.96|6157.47|6119.47|8
1609177080000|2020-12-28 17:38:00|6157.57|6119.57|6158.93|6120.93|6158.93|6120.93|6157.57|6119.57|10
1609177090000|2020-12-28 17:38:10|6159|6121|6158.72|6120.72|6159.12|6121.12|6158.7|6120.7|10
1609177100000|2020-12-28 17:38:20|6158.64|6120.64|6159.11|6121.11|6159.18|6121.18|6158.64|6120.64|10
1609177110000|2020-12-28 17:38:30|6159.01|6121.01|6158.29|6120.29|6159.01|6121.01|6158.29|6120.29|10
1609177120000|2020-12-28 17:38:40|6158.39|6120.39|6159.07|6121.07|6159.23|6121.23|6158.39|6120.39|10
1609177130000|2020-12-28 17:38:50|6158.82|6120.82|6158.61|6120.61|6158.93|6120.93|6158.41|6120.41|8
1609177140000|2020-12-28 17:39:00|6158.83|6120.83|6159.61|6121.61|6159.61|6121.61|6158.64|6120.64|10
1609177150000|2020-12-28 17:39:10|6159.89|6121.89|6160|6122|6160.26|6122.26|6159.89|6121.89|9
1609177160000|2020-12-28 17:39:20|6159.98|6121.98|6161.18|6123.18|6161.23|6123.23|6159.98|6121.98|9
1609177170000|2020-12-28 17:39:30|6160.95|6122.95|6160.27|6122.27|6161.04|6123.04|6160.27|6122.27|10
1609177180000|2020-12-28 17:39:40|6159.94|6121.94|6159.99|6121.99|6160.09|6122.09|6159.86|6121.86|9
1609177190000|2020-12-28 17:39:50|6160.13|6122.13|6160.09|6122.09|6160.22|6122.22|6160.01|6122.01|10
1609177200000|2020-12-28 17:40:00|6160.12|6122.12|6158.7|6120.7|6160.12|6122.12|6158.7|6120.7|10
1609177210000|2020-12-28 17:40:10|6158.13|6120.13|6156.77|6118.77|6158.13|6120.13|6156.52|6118.52|10
1609177220000|2020-12-28 17:40:20|6156.42|6118.42|6156.3|6118.3|6156.42|6118.42|6156.02|6118.02|9
1609177230000|2020-12-28 17:40:30|6156.32|6118.32|6157.06|6119.06|6157.23|6119.23|6156.32|6118.32|9
1609177240000|2020-12-28 17:40:40|6157.08|6119.08|6157.11|6119.11|6157.21|6119.21|6157.04|6119.04|10
1609177250000|2020-12-28 17:40:50|6157.08|6119.08|6156.97|6118.97|6157.45|6119.45|6156.67|6118.67|9
1609177260000|2020-12-28 17:41:00|6156.69|6118.69|6156.14|6118.14|6156.69|6118.69|6156.07|6118.07|9
1609177270000|2020-12-28 17:41:10|6156.18|6118.18|6156.07|6118.07|6156.18|6118.18|6155.18|6117.18|10
1609177280000|2020-12-28 17:41:20|6156.14|6118.14|6156.44|6118.44|6156.44|6118.44|6155.69|6117.69|10
1609177290000|2020-12-28 17:41:30|6156.31|6118.31|6156.32|6118.32|6156.34|6118.34|6156.16|6118.16|9
1609177300000|2020-12-28 17:41:40|6156.2|6118.2|6156.37|6118.37|6156.52|6118.52|6156.2|6118.2|9
1609177310000|2020-12-28 17:41:50|6156.35|6118.35|6156.53|6118.53|6157|6119|6156.35|6118.35|10
1609177320000|2020-12-28 17:42:00|6156.54|6118.54|6155.98|6117.98|6156.6|6118.6|6155.79|6117.79|10
1609177330000|2020-12-28 17:42:10|6155.97|6117.97|6156.91|6118.91|6156.91|6118.91|6155.97|6117.97|9
1609177340000|2020-12-28 17:42:20|6157.08|6119.08|6156.73|6118.73|6157.08|6119.08|6156.58|6118.58|9
1609177350000|2020-12-28 17:42:30|6156.87|6118.87|6155.31|6117.31|6156.87|6118.87|6155.31|6117.31|9
1609177360000|2020-12-28 17:42:40|6155.44|6117.44|6154.13|6116.13|6155.44|6117.44|6154.03|6116.03|10
1609177370000|2020-12-28 17:42:50|6154.09|6116.09|6154.08|6116.08|6154.09|6116.09|6153.52|6115.52|10
1609177380000|2020-12-28 17:43:00|6154.19|6116.19|6155.14|6117.14|6155.14|6117.14|6154.19|6116.19|9
1609177390000|2020-12-28 17:43:10|6155.29|6117.29|6155.79|6117.79|6155.86|6117.86|6155.29|6117.29|10
1609177400000|2020-12-28 17:43:20|6156.09|6118.09|6155.87|6117.87|6156.14|6118.14|6155.75|6117.75|10
1609177410000|2020-12-28 17:43:30|6156.13|6118.13|6156.1|6118.1|6156.59|6118.59|6155.96|6117.96|10
1609177420000|2020-12-28 17:43:40|6156.01|6118.01|6155.13|6117.13|6156.01|6118.01|6155.13|6117.13|9
1609177430000|2020-12-28 17:43:50|6155.2|6117.2|6155.14|6117.14|6155.45|6117.45|6155.14|6117.14|10
1609177440000|2020-12-28 17:44:00|6155.51|6117.51|6155.25|6117.25|6155.51|6117.51|6154.99|6116.99|10
1609177450000|2020-12-28 17:44:10|6154.98|6116.98|6154.57|6116.57|6155.31|6117.31|6154.57|6116.57|10
1609177460000|2020-12-28 17:44:20|6154.06|6116.06|6153.46|6115.46|6154.06|6116.06|6153.41|6115.41|9
1609177470000|2020-12-28 17:44:30|6153.5|6115.5|6154.65|6116.65|6154.65|6116.65|6153.13|6115.13|10
1609177480000|2020-12-28 17:44:40|6154.95|6116.95|6156.41|6118.41|6156.41|6118.41|6154.95|6116.95|10
1609177490000|2020-12-28 17:44:50|6156.38|6118.38|6158.19|6120.19|6158.19|6120.19|6156.38|6118.38|9
1609177500000|2020-12-28 17:45:00|6158.15|6120.15|6158.8|6120.8|6158.8|6120.8|6157.98|6119.98|8
1609177510000|2020-12-28 17:45:10|6158.71|6120.71|6159.18|6121.18|6159.18|6121.18|6158.71|6120.71|9
1609177520000|2020-12-28 17:45:20|6159.08|6121.08|6157.16|6119.16|6159.08|6121.08|6157.16|6119.16|10
1609177530000|2020-12-28 17:45:30|6157.24|6119.24|6155.68|6117.68|6157.24|6119.24|6155.67|6117.67|9
1609177540000|2020-12-28 17:45:40|6155.72|6117.72|6155.62|6117.62|6155.72|6117.72|6155.17|6117.17|10
1609177550000|2020-12-28 17:45:50|6155.51|6117.51|6156.27|6118.27|6156.32|6118.32|6155.47|6117.47|9
1609177560000|2020-12-28 17:46:00|6156.16|6118.16|6156.41|6118.41|6156.41|6118.41|6156.04|6118.04|9
1609177570000|2020-12-28 17:46:10|6156.37|6118.37|6154.52|6116.52|6156.37|6118.37|6154.52|6116.52|10
1609177580000|2020-12-28 17:46:20|6154.41|6116.41|6153.31|6115.31|6154.44|6116.44|6153.31|6115.31|10
1609177590000|2020-12-28 17:46:30|6153.44|6115.44|6152.75|6114.75|6153.58|6115.58|6152.75|6114.75|9
1609177600000|2020-12-28 17:46:40|6152.63|6114.63|6152.5|6114.5|6152.81|6114.81|6152.48|6114.48|10
1609177610000|2020-12-28 17:46:50|6152.42|6114.42|6151.95|6113.95|6152.53|6114.53|6151.95|6113.95|10
1609177620000|2020-12-28 17:47:00|6151.84|6113.84|6152.85|6114.85|6152.85|6114.85|6151.84|6113.84|10
1609177630000|2020-12-28 17:47:10|6152.94|6114.94|6152.78|6114.78|6153.19|6115.19|6152.51|6114.51|10
1609177640000|2020-12-28 17:47:20|6152.69|6114.69|6152.59|6114.59|6152.74|6114.74|6152.32|6114.32|10
1609177650000|2020-12-28 17:47:30|6152.33|6114.33|6153.3|6115.3|6153.3|6115.3|6151.92|6113.92|10
1609177660000|2020-12-28 17:47:40|6153.4|6115.4|6153.29|6115.29|6153.51|6115.51|6153|6115|10
1609177670000|2020-12-28 17:47:50|6153.27|6115.27|6153.93|6115.93|6153.93|6115.93|6153.12|6115.12|10
1609177680000|2020-12-28 17:48:00|6154.02|6116.02|6155.31|6117.31|6155.31|6117.31|6154.02|6116.02|10
1609177690000|2020-12-28 17:48:10|6155.59|6117.59|6156.03|6118.03|6156.15|6118.15|6155.52|6117.52|10
1609177700000|2020-12-28 17:48:20|6156.01|6118.01|6156.32|6118.32|6156.39|6118.39|6155.91|6117.91|9
1609177710000|2020-12-28 17:48:30|6156.3|6118.3|6156.62|6118.62|6156.66|6118.66|6156.2|6118.2|10
1609177720000|2020-12-28 17:48:40|6156.87|6118.87|6156.13|6118.13|6156.99|6118.99|6156.13|6118.13|9
1609177730000|2020-12-28 17:48:50|6156.12|6118.12|6156.53|6118.53|6156.63|6118.63|6156.12|6118.12|9
1609177740000|2020-12-28 17:49:00|6156.03|6118.03|6156.74|6118.74|6156.99|6118.99|6155.89|6117.89|10
1609177750000|2020-12-28 17:49:10|6156.71|6118.71|6157.63|6119.63|6157.77|6119.77|6156.71|6118.71|10
1609177760000|2020-12-28 17:49:20|6157.72|6119.72|6158.9|6120.9|6158.9|6120.9|6157.65|6119.65|10
1609177770000|2020-12-28 17:49:30|6159.08|6121.08|6160.94|6122.94|6160.94|6122.94|6159|6121|10
1609177780000|2020-12-28 17:49:40|6161|6123|6161.89|6123.89|6161.97|6123.97|6160.86|6122.86|10
1609177790000|2020-12-28 17:49:50|6161.57|6123.57|6161.49|6123.49|6161.81|6123.81|6161.47|6123.47|10
1609177800000|2020-12-28 17:50:00|6161.8|6123.8|6161.04|6123.04|6161.91|6123.91|6161.04|6123.04|9
1609177810000|2020-12-28 17:50:10|6161.16|6123.16|6161.32|6123.32|6161.33|6123.33|6160.77|6122.77|9
1609177820000|2020-12-28 17:50:20|6161.18|6123.18|6161.85|6123.85|6161.85|6123.85|6161.03|6123.03|10
1609177830000|2020-12-28 17:50:30|6162.12|6124.12|6161.59|6123.59|6162.45|6124.45|6161.45|6123.45|10
1609177840000|2020-12-28 17:50:40|6161.56|6123.56|6161.5|6123.5|6161.6|6123.6|6161.17|6123.17|10
1609177850000|2020-12-28 17:50:50|6161.55|6123.55|6160.89|6122.89|6161.55|6123.55|6160.89|6122.89|10
1609177860000|2020-12-28 17:51:00|6160.71|6122.71|6160.52|6122.52|6160.71|6122.71|6160.31|6122.31|9
1609177870000|2020-12-28 17:51:10|6160.46|6122.46|6160.01|6122.01|6160.46|6122.46|6160.01|6122.01|8
1609177880000|2020-12-28 17:51:20|6160|6122|6159.96|6121.96|6160.02|6122.02|6159.69|6121.69|9
1609177890000|2020-12-28 17:51:30|6160.05|6122.05|6159.7|6121.7|6160.16|6122.16|6159.64|6121.64|10
1609177900000|2020-12-28 17:51:40|6159.81|6121.81|6158.11|6120.11|6159.81|6121.81|6157.98|6119.98|10
1609177910000|2020-12-28 17:51:50|6157.89|6119.89|6155.51|6117.51|6157.89|6119.89|6155.51|6117.51|10
1609177920000|2020-12-28 17:52:00|6155.5|6117.5|6155.07|6117.07|6155.75|6117.75|6155.06|6117.06|10
1609177930000|2020-12-28 17:52:10|6155.5|6117.5|6156.71|6118.71|6156.71|6118.71|6155.37|6117.37|10
1609177940000|2020-12-28 17:52:20|6156.82|6118.82|6156.59|6118.59|6156.82|6118.82|6156.35|6118.35|10
1609177950000|2020-12-28 17:52:30|6155.92|6117.92|6157.46|6119.46|6157.46|6119.46|6155.92|6117.92|9
1609177960000|2020-12-28 17:52:40|6157.98|6119.98|6158.57|6120.57|6158.69|6120.69|6157.89|6119.89|10
1609177970000|2020-12-28 17:52:50|6158.43|6120.43|6157.91|6119.91|6158.56|6120.56|6157.91|6119.91|10
1609177980000|2020-12-28 17:53:00|6158.04|6120.04|6156.89|6118.89|6158.04|6120.04|6156.89|6118.89|9
1609177990000|2020-12-28 17:53:10|6156.96|6118.96|6156.05|6118.05|6156.96|6118.96|6155.89|6117.89|10
1609178000000|2020-12-28 17:53:20|6156.11|6118.11|6155.24|6117.24|6156.38|6118.38|6155.24|6117.24|10
1609178010000|2020-12-28 17:53:30|6155.33|6117.33|6154.67|6116.67|6155.33|6117.33|6154.54|6116.54|10
1609178020000|2020-12-28 17:53:40|6154.69|6116.69|6153.36|6115.36|6154.75|6116.75|6153.36|6115.36|8
1609178030000|2020-12-28 17:53:50|6153.15|6115.15|6151.16|6113.16|6153.15|6115.15|6151.16|6113.16|9
1609178040000|2020-12-28 17:54:00|6151.2|6113.2|6150.75|6112.75|6151.3|6113.3|6150.59|6112.59|10
1609178050000|2020-12-28 17:54:10|6150.38|6112.38|6150.51|6112.51|6150.91|6112.91|6150.38|6112.38|9
1609178060000|2020-12-28 17:54:20|6150.56|6112.56|6151.6|6113.6|6151.63|6113.63|6150.33|6112.33|10
1609178070000|2020-12-28 17:54:30|6151.67|6113.67|6153.21|6115.21|6153.21|6115.21|6151.67|6113.67|10
1609178080000|2020-12-28 17:54:40|6153.28|6115.28|6153.43|6115.43|6153.83|6115.83|6153.17|6115.17|10
1609178090000|2020-12-28 17:54:50|6153.29|6115.29|6152.99|6114.99|6153.74|6115.74|6152.72|6114.72|9
1609178100000|2020-12-28 17:55:00|6153.05|6115.05|6152.73|6114.73|6153.05|6115.05|6152.59|6114.59|10
1609178110000|2020-12-28 17:55:10|6152.62|6114.62|6153.67|6115.67|6153.69|6115.69|6152.62|6114.62|10
1609178120000|2020-12-28 17:55:20|6153.38|6115.38|6153.19|6115.19|6153.38|6115.38|6152.83|6114.83|10
1609178130000|2020-12-28 17:55:30|6153.16|6115.16|6152.17|6114.17|6153.21|6115.21|6152.17|6114.17|9
1609178140000|2020-12-28 17:55:40|6152.22|6114.22|6152.17|6114.17|6152.23|6114.23|6151.23|6113.23|9
1609178150000|2020-12-28 17:55:50|6152.38|6114.38|6153.62|6115.62|6153.67|6115.67|6152.36|6114.36|10
1609178160000|2020-12-28 17:56:00|6153.77|6115.77|6154.22|6116.22|6154.61|6116.61|6153.77|6115.77|9
1609178170000|2020-12-28 17:56:10|6154.05|6116.05|6154.41|6116.41|6154.41|6116.41|6153.59|6115.59|10
1609178180000|2020-12-28 17:56:20|6154.69|6116.69|6156.04|6118.04|6156.04|6118.04|6154.65|6116.65|10
1609178190000|2020-12-28 17:56:30|6156.22|6118.22|6156.13|6118.13|6156.58|6118.58|6156.13|6118.13|10
1609178200000|2020-12-28 17:56:40|6156.02|6118.02|6155.45|6117.45|6156.21|6118.21|6155.45|6117.45|10
1609178210000|2020-12-28 17:56:50|6155.44|6117.44|6154.37|6116.37|6155.58|6117.58|6154.37|6116.37|10
1609178220000|2020-12-28 17:57:00|6154.07|6116.07|6156.21|6118.21|6156.21|6118.21|6153.62|6115.62|10
1609178230000|2020-12-28 17:57:10|6156.78|6118.78|6160.59|6122.59|6160.59|6122.59|6156.78|6118.78|10
1609178240000|2020-12-28 17:57:20|6160.64|6122.64|6160.63|6122.63|6160.69|6122.69|6160.53|6122.53|9
1609178250000|2020-12-28 17:57:30|6160.43|6122.43|6160.14|6122.14|6160.43|6122.43|6159.91|6121.91|10
1609178260000|2020-12-28 17:57:40|6160.71|6122.71|6159.99|6121.99|6160.71|6122.71|6159.99|6121.99|9
1609178270000|2020-12-28 17:57:50|6160.13|6122.13|6160.57|6122.57|6160.81|6122.81|6160.13|6122.13|10
1609178280000|2020-12-28 17:58:00|6160.59|6122.59|6161.04|6123.04|6161.06|6123.06|6160.33|6122.33|10
1609178290000|2020-12-28 17:58:10|6161.21|6123.21|6162.01|6124.01|6162.22|6124.22|6161.21|6123.21|9
1609178300000|2020-12-28 17:58:20|6162.17|6124.17|6161.82|6123.82|6162.2|6124.2|6161.52|6123.52|9
1609178310000|2020-12-28 17:58:30|6161.63|6123.63|6161.4|6123.4|6161.63|6123.63|6161.24|6123.24|10
1609178320000|2020-12-28 17:58:40|6161.37|6123.37|6160.66|6122.66|6161.37|6123.37|6160.65|6122.65|10
1609178330000|2020-12-28 17:58:50|6160.52|6122.52|6159.66|6121.66|6160.52|6122.52|6159.57|6121.57|10
1609178340000|2020-12-28 17:59:00|6160.04|6122.04|6160.16|6122.16|6160.24|6122.24|6159.92|6121.92|10
1609178350000|2020-12-28 17:59:10|6160.31|6122.31|6160.01|6122.01|6160.65|6122.65|6160.01|6122.01|10
1609178360000|2020-12-28 17:59:20|6160.04|6122.04|6159.71|6121.71|6160.04|6122.04|6159.62|6121.62|10
1609178370000|2020-12-28 17:59:30|6159.96|6121.96|6159.52|6121.52|6160|6122|6159.52|6121.52|9
1609178380000|2020-12-28 17:59:40|6159.64|6121.64|6159.85|6121.85|6159.85|6121.85|6159.55|6121.55|10
1609178390000|2020-12-28 17:59:50|6159.75|6121.75|6157.59|6119.59|6159.93|6121.93|6157.59|6119.59|10
1609178400000|2020-12-28 18:00:00|6157.64|6119.64|6157.49|6119.49|6157.64|6119.64|6157.03|6119.03|10
1609178410000|2020-12-28 18:00:10|6157.5|6119.5|6158.94|6120.94|6158.94|6120.94|6157.5|6119.5|10
1609178420000|2020-12-28 18:00:20|6159.02|6121.02|6159.02|6121.02|6159.33|6121.33|6158.98|6120.98|10
1609178430000|2020-12-28 18:00:30|6159.11|6121.11|6158.58|6120.58|6159.3|6121.3|6158.48|6120.48|10
1609178440000|2020-12-28 18:00:40|6158.66|6120.66|6157.31|6119.31|6158.66|6120.66|6157.19|6119.19|10
1609178450000|2020-12-28 18:00:50|6157.07|6119.07|6156.23|6118.23|6157.07|6119.07|6156.22|6118.22|9
1609178460000|2020-12-28 18:01:00|6156.1|6118.1|6155.41|6117.41|6156.24|6118.24|6155.25|6117.25|10
1609178470000|2020-12-28 18:01:10|6155.3|6117.3|6156.21|6118.21|6156.21|6118.21|6155.12|6117.12|10
1609178480000|2020-12-28 18:01:20|6156.29|6118.29|6155.44|6117.44|6156.42|6118.42|6155.44|6117.44|10
1609178490000|2020-12-28 18:01:30|6155.68|6117.68|6156.17|6118.17|6156.17|6118.17|6155.68|6117.68|9
1609178500000|2020-12-28 18:01:40|6156.12|6118.12|6157.91|6119.91|6157.91|6119.91|6156.12|6118.12|9
1609178510000|2020-12-28 18:01:50|6158.05|6120.05|6158.92|6120.92|6159.1|6121.1|6158.05|6120.05|8
1609178520000|2020-12-28 18:02:00|6158.75|6120.75|6157.31|6119.31|6158.81|6120.81|6157.31|6119.31|10
1609178530000|2020-12-28 18:02:10|6157.03|6119.03|6156.53|6118.53|6157.03|6119.03|6156.34|6118.34|10
1609178540000|2020-12-28 18:02:20|6156.66|6118.66|6157.08|6119.08|6157.22|6119.22|6156.66|6118.66|10
1609178550000|2020-12-28 18:02:30|6157.28|6119.28|6157.6|6119.6|6157.68|6119.68|6157.25|6119.25|10
1609178560000|2020-12-28 18:02:40|6157.71|6119.71|6157.82|6119.82|6157.97|6119.97|6157.71|6119.71|10
1609178570000|2020-12-28 18:02:50|6157.72|6119.72|6157.73|6119.73|6158|6120|6157.58|6119.58|10
1609178580000|2020-12-28 18:03:00|6157.87|6119.87|6158.13|6120.13|6158.13|6120.13|6157.86|6119.86|10
1609178590000|2020-12-28 18:03:10|6157.88|6119.88|6158.06|6120.06|6158.06|6120.06|6157.83|6119.83|8
1609178600000|2020-12-28 18:03:20|6158.14|6120.14|6158.75|6120.75|6158.75|6120.75|6158.04|6120.04|10
1609178610000|2020-12-28 18:03:30|6158.72|6120.72|6159.15|6121.15|6159.42|6121.42|6158.72|6120.72|10
1609178620000|2020-12-28 18:03:40|6159.22|6121.22|6159.38|6121.38|6159.38|6121.38|6159.12|6121.12|9
1609178630000|2020-12-28 18:03:50|6159.24|6121.24|6157.63|6119.63|6159.24|6121.24|6157.63|6119.63|10
1609178640000|2020-12-28 18:04:00|6156.96|6118.96|6155.92|6117.92|6156.96|6118.96|6155.9|6117.9|10
1609178650000|2020-12-28 18:04:10|6155.95|6117.95|6155.92|6117.92|6156.39|6118.39|6155.89|6117.89|10
1609178660000|2020-12-28 18:04:20|6155.89|6117.89|6155.66|6117.66|6156.15|6118.15|6155.66|6117.66|10
1609178670000|2020-12-28 18:04:30|6155.62|6117.62|6156.23|6118.23|6156.23|6118.23|6155.62|6117.62|9
1609178680000|2020-12-28 18:04:40|6156.06|6118.06|6154.75|6116.75|6156.06|6118.06|6154.6|6116.6|10
1609178690000|2020-12-28 18:04:50|6154.83|6116.83|6154.14|6116.14|6154.83|6116.83|6153.75|6115.75|10
1609178700000|2020-12-28 18:05:00|6153.76|6115.76|6151.09|6113.09|6153.76|6115.76|6150.94|6112.94|9
1609178710000|2020-12-28 18:05:10|6150.82|6112.82|6150.7|6112.7|6151.24|6113.24|6150.58|6112.58|9
1609178720000|2020-12-28 18:05:20|6151.16|6113.16|6151.87|6113.87|6151.87|6113.87|6150.97|6112.97|10
1609178730000|2020-12-28 18:05:30|6152.02|6114.02|6154.41|6116.41|6154.6|6116.6|6152.02|6114.02|10
1609178740000|2020-12-28 18:05:40|6154.45|6116.45|6157.26|6119.26|6157.26|6119.26|6154.45|6116.45|10
1609178750000|2020-12-28 18:05:50|6157.61|6119.61|6158.85|6120.85|6159.16|6121.16|6157.61|6119.61|10
1609178760000|2020-12-28 18:06:00|6159.01|6121.01|6160.49|6122.49|6160.49|6122.49|6158.95|6120.95|10
1609178770000|2020-12-28 18:06:10|6160.79|6122.79|6163.48|6125.48|6163.48|6125.48|6160.79|6122.79|9
1609178780000|2020-12-28 18:06:20|6163.47|6125.47|6163.46|6125.46|6163.77|6125.77|6163.16|6125.16|10
1609178790000|2020-12-28 18:06:30|6164.25|6126.25|6164.97|6126.97|6164.97|6126.97|6164.25|6126.25|8
1609178800000|2020-12-28 18:06:40|6165.06|6127.06|6164.81|6126.81|6165.85|6127.85|6164.72|6126.72|10
1609178810000|2020-12-28 18:06:50|6164.48|6126.48|6163.24|6125.24|6164.48|6126.48|6162.83|6124.83|10
1609178820000|2020-12-28 18:07:00|6163.07|6125.07|6162.25|6124.25|6163.07|6125.07|6162.25|6124.25|10
1609178830000|2020-12-28 18:07:10|6162.2|6124.2|6162.18|6124.18|6162.91|6124.91|6162|6124|10
1609178840000|2020-12-28 18:07:20|6162.11|6124.11|6162.37|6124.37|6162.72|6124.72|6162.1|6124.1|10
1609178850000|2020-12-28 18:07:30|6162.38|6124.38|6162.62|6124.62|6162.71|6124.71|6161.95|6123.95|10
1609178860000|2020-12-28 18:07:40|6162.68|6124.68|6162.5|6124.5|6162.97|6124.97|6162.34|6124.34|9
1609178870000|2020-12-28 18:07:50|6162.48|6124.48|6162.78|6124.78|6162.91|6124.91|6162.48|6124.48|10
1609178880000|2020-12-28 18:08:00|6162.64|6124.64|6161.89|6123.89|6162.71|6124.71|6161.89|6123.89|10
1609178890000|2020-12-28 18:08:10|6161.74|6123.74|6160|6122|6161.85|6123.85|6160|6122|10
1609178900000|2020-12-28 18:08:20|6159.5|6121.5|6157.16|6119.16|6159.5|6121.5|6157.16|6119.16|9
1609178910000|2020-12-28 18:08:30|6157.06|6119.06|6157.38|6119.38|6157.57|6119.57|6156.78|6118.78|10
1609178920000|2020-12-28 18:08:40|6157.46|6119.46|6156.95|6118.95|6157.46|6119.46|6156.57|6118.57|10
1609178930000|2020-12-28 18:08:50|6157.22|6119.22|6157.85|6119.85|6157.85|6119.85|6157.18|6119.18|10
1609178940000|2020-12-28 18:09:00|6157.86|6119.86|6159.16|6121.16|6159.16|6121.16|6157.75|6119.75|10
1609178950000|2020-12-28 18:09:10|6159.37|6121.37|6159.85|6121.85|6160.43|6122.43|6159.37|6121.37|9
1609178960000|2020-12-28 18:09:20|6160.28|6122.28|6160.58|6122.58|6160.58|6122.58|6160.28|6122.28|9
1609178970000|2020-12-28 18:09:30|6160.74|6122.74|6161.41|6123.41|6161.58|6123.58|6160.74|6122.74|10
1609178980000|2020-12-28 18:09:40|6161.49|6123.49|6161.95|6123.95|6162.13|6124.13|6161.33|6123.33|10
1609178990000|2020-12-28 18:09:50|6161.87|6123.87|6161.5|6123.5|6162.06|6124.06|6161.5|6123.5|10
1609179000000|2020-12-28 18:10:00|6161.53|6123.53|6164.87|6126.87|6164.87|6126.87|6161.53|6123.53|10
1609179010000|2020-12-28 18:10:10|6165.05|6127.05|6171.3|6133.3|6171.3|6133.3|6165.05|6127.05|10
1609179020000|2020-12-28 18:10:20|6171.53|6133.53|6174.91|6136.91|6176.29|6138.29|6171.53|6133.53|10
1609179030000|2020-12-28 18:10:30|6175.03|6137.03|6174.55|6136.55|6175.85|6137.85|6174.55|6136.55|9
1609179040000|2020-12-28 18:10:40|6174.53|6136.53|6173.39|6135.39|6174.53|6136.53|6173.39|6135.39|9
1609179050000|2020-12-28 18:10:50|6173.35|6135.35|6172.86|6134.86|6173.35|6135.35|6172.34|6134.34|9
1609179060000|2020-12-28 18:11:00|6172.23|6134.23|6173.36|6135.36|6173.36|6135.36|6172.23|6134.23|9
1609179070000|2020-12-28 18:11:10|6173.45|6135.45|6173.77|6135.77|6173.9|6135.9|6173.34|6135.34|10
1609179080000|2020-12-28 18:11:20|6173.83|6135.83|6174.15|6136.15|6174.17|6136.17|6173.59|6135.59|10
1609179090000|2020-12-28 18:11:30|6174.01|6136.01|6173.69|6135.69|6174.4|6136.4|6173.69|6135.69|10
1609179100000|2020-12-28 18:11:40|6173.65|6135.65|6173.51|6135.51|6174.06|6136.06|6173.43|6135.43|10
1609179110000|2020-12-28 18:11:50|6173.4|6135.4|6173.49|6135.49|6173.62|6135.62|6173.38|6135.38|9
1609179120000|2020-12-28 18:12:00|6173.32|6135.32|6173.97|6135.97|6173.97|6135.97|6173.32|6135.32|9
1609179130000|2020-12-28 18:12:10|6174.35|6136.35|6174.18|6136.18|6174.35|6136.35|6173.94|6135.94|10
1609179140000|2020-12-28 18:12:20|6173.9|6135.9|6170.52|6132.52|6173.9|6135.9|6170.46|6132.46|10
1609179150000|2020-12-28 18:12:30|6170.28|6132.28|6169.43|6131.43|6170.28|6132.28|6168.92|6130.92|10
1609179160000|2020-12-28 18:12:40|6169.56|6131.56|6169.75|6131.75|6169.84|6131.84|6169.56|6131.56|10
1609179170000|2020-12-28 18:12:50|6169.88|6131.88|6169.71|6131.71|6169.88|6131.88|6169.49|6131.49|9
1609179180000|2020-12-28 18:13:00|6169.44|6131.44|6169.01|6131.01|6169.44|6131.44|6168.88|6130.88|9
1609179190000|2020-12-28 18:13:10|6169.1|6131.1|6169.73|6131.73|6169.85|6131.85|6169.1|6131.1|9
1609179200000|2020-12-28 18:13:20|6169.74|6131.74|6170.83|6132.83|6170.83|6132.83|6169.74|6131.74|10
1609179210000|2020-12-28 18:13:30|6170.87|6132.87|6170.5|6132.5|6171.08|6133.08|6170.5|6132.5|10
1609179220000|2020-12-28 18:13:40|6170.01|6132.01|6168.68|6130.68|6170.01|6132.01|6168.6|6130.6|9
1609179230000|2020-12-28 18:13:50|6168.66|6130.66|6168.37|6130.37|6168.66|6130.66|6168.18|6130.18|9
1609179240000|2020-12-28 18:14:00|6168.35|6130.35|6167.19|6129.19|6168.41|6130.41|6167.15|6129.15|8
1609179250000|2020-12-28 18:14:10|6166.91|6128.91|6165.36|6127.36|6166.91|6128.91|6165.36|6127.36|10
1609179260000|2020-12-28 18:14:20|6165.48|6127.48|6164.23|6126.23|6165.48|6127.48|6164.23|6126.23|9
1609179270000|2020-12-28 18:14:30|6164.25|6126.25|6163.88|6125.88|6164.32|6126.32|6163.67|6125.67|10
1609179280000|2020-12-28 18:14:40|6163.67|6125.67|6162.75|6124.75|6163.67|6125.67|6162.75|6124.75|10
1609179290000|2020-12-28 18:14:50|6162.58|6124.58|6161.59|6123.59|6163.01|6125.01|6161.16|6123.16|10
1609179300000|2020-12-28 18:15:00|6161.46|6123.46|6157.58|6119.58|6161.46|6123.46|6157.58|6119.58|10
1609179310000|2020-12-28 18:15:10|6156.9|6118.9|6155.81|6117.81|6157.14|6119.14|6155.81|6117.81|10
1609179320000|2020-12-28 18:15:20|6155.98|6117.98|6155.72|6117.72|6155.98|6117.98|6155.66|6117.66|9
1609179330000|2020-12-28 18:15:30|6155.53|6117.53|6154.93|6116.93|6155.79|6117.79|6154.82|6116.82|10
1609179340000|2020-12-28 18:15:40|6154.95|6116.95|6155.69|6117.69|6155.8|6117.8|6154.95|6116.95|10
1609179350000|2020-12-28 18:15:50|6155.54|6117.54|6153.25|6115.25|6155.54|6117.54|6152.57|6114.57|10
1609179360000|2020-12-28 18:16:00|6153.34|6115.34|6152.33|6114.33|6153.37|6115.37|6151.94|6113.94|10
1609179370000|2020-12-28 18:16:10|6152.07|6114.07|6152.61|6114.61|6152.82|6114.82|6152.07|6114.07|10
1609179380000|2020-12-28 18:16:20|6152.38|6114.38|6151.95|6113.95|6152.63|6114.63|6151.95|6113.95|10
1609179390000|2020-12-28 18:16:30|6151.99|6113.99|6150.92|6112.92|6152.06|6114.06|6150.92|6112.92|10
1609179400000|2020-12-28 18:16:40|6150.93|6112.93|6150.44|6112.44|6151.23|6113.23|6150.44|6112.44|10
1609179410000|2020-12-28 18:16:50|6150.43|6112.43|6151.96|6113.96|6151.96|6113.96|6150.43|6112.43|9
1609179420000|2020-12-28 18:17:00|6151.97|6113.97|6151.63|6113.63|6152.06|6114.06|6151.55|6113.55|10
1609179430000|2020-12-28 18:17:10|6151.68|6113.68|6151.56|6113.56|6151.77|6113.77|6151.36|6113.36|10
1609179440000|2020-12-28 18:17:20|6151.33|6113.33|6151.44|6113.44|6151.61|6113.61|6151.12|6113.12|10
1609179450000|2020-12-28 18:17:30|6150.99|6112.99|6151.87|6113.87|6151.87|6113.87|6150.88|6112.88|10
1609179460000|2020-12-28 18:17:40|6151.89|6113.89|6152.45|6114.45|6152.5|6114.5|6151.74|6113.74|10
1609179470000|2020-12-28 18:17:50|6152.5|6114.5|6153.09|6115.09|6153.15|6115.15|6152.44|6114.44|9
1609179480000|2020-12-28 18:18:00|6153.48|6115.48|6154.85|6116.85|6154.88|6116.88|6153.48|6115.48|8
1609179490000|2020-12-28 18:18:10|6155.02|6117.02|6154.83|6116.83|6155.02|6117.02|6154.48|6116.48|10
1609179500000|2020-12-28 18:18:20|6154.9|6116.9|6155.5|6117.5|6155.5|6117.5|6154.9|6116.9|10
1609179510000|2020-12-28 18:18:30|6155.67|6117.67|6155.95|6117.95|6156.47|6118.47|6155.67|6117.67|10
1609179520000|2020-12-28 18:18:40|6156.19|6118.19|6155.46|6117.46|6156.19|6118.19|6155.46|6117.46|10
1609179530000|2020-12-28 18:18:50|6155.45|6117.45|6154.43|6116.43|6155.45|6117.45|6154.43|6116.43|10
1609179540000|2020-12-28 18:19:00|6154.38|6116.38|6153.39|6115.39|6154.62|6116.62|6153.37|6115.37|9
1609179550000|2020-12-28 18:19:10|6153.44|6115.44|6154.14|6116.14|6154.14|6116.14|6153.32|6115.32|10
1609179560000|2020-12-28 18:19:20|6154.4|6116.4|6154.52|6116.52|6154.94|6116.94|6154.4|6116.4|10
1609179570000|2020-12-28 18:19:30|6154.5|6116.5|6154.63|6116.63|6154.67|6116.67|6154.46|6116.46|9
1609179580000|2020-12-28 18:19:40|6154.59|6116.59|6154.51|6116.51|6154.67|6116.67|6154.38|6116.38|10
1609179590000|2020-12-28 18:19:50|6154.56|6116.56|6155.18|6117.18|6155.21|6117.21|6154.56|6116.56|10
1609179600000|2020-12-28 18:20:00|6155.35|6117.35|6156.25|6118.25|6156.25|6118.25|6155.06|6117.06|9
1609179610000|2020-12-28 18:20:10|6156.74|6118.74|6157.96|6119.96|6157.96|6119.96|6156.74|6118.74|10
1609179620000|2020-12-28 18:20:20|6158.1|6120.1|6159.38|6121.38|6159.45|6121.45|6158.1|6120.1|10
1609179630000|2020-12-28 18:20:30|6159.59|6121.59|6160.31|6122.31|6160.37|6122.37|6159.59|6121.59|10
1609179640000|2020-12-28 18:20:40|6160.89|6122.89|6159.99|6121.99|6161.38|6123.38|6159.8|6121.8|10
1609179650000|2020-12-28 18:20:50|6160.14|6122.14|6160.39|6122.39|6160.51|6122.51|6160.06|6122.06|9
1609179660000|2020-12-28 18:21:00|6160.4|6122.4|6160.6|6122.6|6160.6|6122.6|6159.82|6121.82|10
1609179670000|2020-12-28 18:21:10|6160.94|6122.94|6161.51|6123.51|6161.74|6123.74|6160.94|6122.94|9
1609179680000|2020-12-28 18:21:20|6161.23|6123.23|6161.55|6123.55|6161.55|6123.55|6160.54|6122.54|10
1609179690000|2020-12-28 18:21:30|6161.52|6123.52|6161.55|6123.55|6161.76|6123.76|6161.52|6123.52|9
1609179700000|2020-12-28 18:21:40|6161.5|6123.5|6161.57|6123.57|6161.57|6123.57|6161.13|6123.13|10
1609179710000|2020-12-28 18:21:50|6161.65|6123.65|6161.77|6123.77|6161.92|6123.92|6161.65|6123.65|9
1609179720000|2020-12-28 18:22:00|6161.89|6123.89|6162.96|6124.96|6162.96|6124.96|6161.89|6123.89|10
1609179730000|2020-12-28 18:22:10|6163.34|6125.34|6164.15|6126.15|6164.17|6126.17|6163.34|6125.34|10
1609179740000|2020-12-28 18:22:20|6164.14|6126.14|6163.09|6125.09|6164.14|6126.14|6162.79|6124.79|10
1609179750000|2020-12-28 18:22:30|6163.54|6125.54|6165.7|6127.7|6165.7|6127.7|6163.54|6125.54|10
1609179760000|2020-12-28 18:22:40|6165.89|6127.89|6166.61|6128.61|6166.61|6128.61|6165.87|6127.87|10
1609179770000|2020-12-28 18:22:50|6167|6129|6167.04|6129.04|6167.19|6129.19|6166.98|6128.98|10
1609179780000|2020-12-28 18:23:00|6167|6129|6167.51|6129.51|6167.55|6129.55|6166.93|6128.93|10
1609179790000|2020-12-28 18:23:10|6167.71|6129.71|6169.04|6131.04|6169.04|6131.04|6167.71|6129.71|10
1609179800000|2020-12-28 18:23:20|6169.5|6131.5|6170.53|6132.53|6170.53|6132.53|6169.29|6131.29|9
1609179810000|2020-12-28 18:23:30|6170.61|6132.61|6172.43|6134.43|6172.43|6134.43|6170.61|6132.61|10
1609179820000|2020-12-28 18:23:40|6172.31|6134.31|6174.41|6136.41|6174.41|6136.41|6172.31|6134.31|10
1609179830000|2020-12-28 18:23:50|6174.38|6136.38|6176.07|6138.07|6176.07|6138.07|6174.38|6136.38|10
1609179840000|2020-12-28 18:24:00|6176.4|6138.4|6175.97|6137.97|6176.55|6138.55|6175.83|6137.83|10
1609179850000|2020-12-28 18:24:10|6175.52|6137.52|6172.03|6134.03|6175.52|6137.52|6172.03|6134.03|10
1609179860000|2020-12-28 18:24:20|6172.51|6134.51|6171.94|6133.94|6172.7|6134.7|6171.81|6133.81|10
1609179870000|2020-12-28 18:24:30|6171.84|6133.84|6172.15|6134.15|6172.15|6134.15|6171.84|6133.84|9
1609179880000|2020-12-28 18:24:40|6172.07|6134.07|6172.62|6134.62|6172.62|6134.62|6172.04|6134.04|10
1609179890000|2020-12-28 18:24:50|6172.52|6134.52|6173.86|6135.86|6173.86|6135.86|6172.52|6134.52|10
1609179900000|2020-12-28 18:25:00|6174.02|6136.02|6174.41|6136.41|6174.41|6136.41|6174.02|6136.02|10
1609179910000|2020-12-28 18:25:10|6174.34|6136.34|6174.7|6136.7|6174.7|6136.7|6174.09|6136.09|9
1609179920000|2020-12-28 18:25:20|6174.55|6136.55|6175.39|6137.39|6175.39|6137.39|6174.55|6136.55|10
1609179930000|2020-12-28 18:25:30|6175.51|6137.51|6174.39|6136.39|6175.51|6137.51|6174.39|6136.39|10
1609179940000|2020-12-28 18:25:40|6174.22|6136.22|6173.62|6135.62|6174.22|6136.22|6173.6|6135.6|10
1609179950000|2020-12-28 18:25:50|6173.61|6135.61|6172.15|6134.15|6173.61|6135.61|6172.15|6134.15|10
1609179960000|2020-12-28 18:26:00|6172.05|6134.05|6173.64|6135.64|6173.64|6135.64|6172.05|6134.05|10
1609179970000|2020-12-28 18:26:10|6173.7|6135.7|6174.58|6136.58|6174.83|6136.83|6173.7|6135.7|10
1609179980000|2020-12-28 18:26:20|6175.26|6137.26|6176.59|6138.59|6176.59|6138.59|6175.26|6137.26|10
1609179990000|2020-12-28 18:26:30|6176.79|6138.79|6178.2|6140.2|6178.2|6140.2|6176.79|6138.79|10
1609180000000|2020-12-28 18:26:40|6178.35|6140.35|6179.27|6141.27|6179.44|6141.44|6178.35|6140.35|10
1609180010000|2020-12-28 18:26:50|6179.29|6141.29|6180.7|6142.7|6180.7|6142.7|6179.29|6141.29|10
1609180020000|2020-12-28 18:27:00|6180.73|6142.73|6179.71|6141.71|6180.75|6142.75|6179.69|6141.69|10
1609180030000|2020-12-28 18:27:10|6179.57|6141.57|6181.6|6143.6|6181.6|6143.6|6179.57|6141.57|10
1609180040000|2020-12-28 18:27:20|6181.68|6143.68|6181.45|6143.45|6181.84|6143.84|6181.22|6143.22|10
1609180050000|2020-12-28 18:27:30|6181.5|6143.5|6181|6143|6181.69|6143.69|6181|6143|10
1609180060000|2020-12-28 18:27:40|6180.19|6142.19|6177.43|6139.43|6180.19|6142.19|6177.43|6139.43|10
1609180070000|2020-12-28 18:27:50|6177.34|6139.34|6176.38|6138.38|6177.34|6139.34|6176.38|6138.38|10
1609180080000|2020-12-28 18:28:00|6176.26|6138.26|6176.73|6138.73|6176.79|6138.79|6176.24|6138.24|9
1609180090000|2020-12-28 18:28:10|6176.62|6138.62|6177.36|6139.36|6177.41|6139.41|6176.62|6138.62|9
1609180100000|2020-12-28 18:28:20|6177.15|6139.15|6176.34|6138.34|6178.02|6140.02|6175.64|6137.64|10
1609180110000|2020-12-28 18:28:30|6176.7|6138.7|6175.95|6137.95|6176.7|6138.7|6175.92|6137.92|10
1609180120000|2020-12-28 18:28:40|6175.99|6137.99|6176.43|6138.43|6176.62|6138.62|6175.99|6137.99|10
1609180130000|2020-12-28 18:28:50|6176.46|6138.46|6175.24|6137.24|6176.46|6138.46|6175.24|6137.24|9
1609180140000|2020-12-28 18:29:00|6175.09|6137.09|6170.99|6132.99|6175.09|6137.09|6170.99|6132.99|10
1609180150000|2020-12-28 18:29:10|6170.92|6132.92|6166.58|6128.58|6170.92|6132.92|6166.58|6128.58|10
1609180160000|2020-12-28 18:29:20|6166.33|6128.33|6166.13|6128.13|6166.54|6128.54|6165.45|6127.45|10
1609180170000|2020-12-28 18:29:30|6166.15|6128.15|6167.78|6129.78|6167.78|6129.78|6166.15|6128.15|10
1609180180000|2020-12-28 18:29:40|6167.82|6129.82|6168.18|6130.18|6168.43|6130.43|6167.82|6129.82|10
1609180190000|2020-12-28 18:29:50|6168|6130|6167.08|6129.08|6168.16|6130.16|6167.08|6129.08|10
1609180200000|2020-12-28 18:30:00|6167.15|6129.15|6169|6131|6169|6131|6167.15|6129.15|10
1609180210000|2020-12-28 18:30:10|6168.77|6130.77|6166.76|6128.76|6168.77|6130.77|6166.76|6128.76|10
1609180220000|2020-12-28 18:30:20|6166.62|6128.62|6164.04|6126.04|6166.62|6128.62|6163.82|6125.82|10
1609180230000|2020-12-28 18:30:30|6163.22|6125.22|6161.73|6123.73|6163.22|6125.22|6161.73|6123.73|10
1609180240000|2020-12-28 18:30:40|6161.75|6123.75|6162.33|6124.33|6162.33|6124.33|6161.57|6123.57|10
1609180250000|2020-12-28 18:30:50|6162.17|6124.17|6163.78|6125.78|6163.78|6125.78|6162.17|6124.17|10
1609180260000|2020-12-28 18:31:00|6164|6126|6164.86|6126.86|6165.05|6127.05|6163.94|6125.94|9
1609180270000|2020-12-28 18:31:10|6165.33|6127.33|6167.14|6129.14|6167.14|6129.14|6165.33|6127.33|10
1609180280000|2020-12-28 18:31:20|6167.13|6129.13|6169.02|6131.02|6169.02|6131.02|6167.13|6129.13|10
1609180290000|2020-12-28 18:31:30|6169.24|6131.24|6170.52|6132.52|6170.52|6132.52|6169.24|6131.24|10
1609180300000|2020-12-28 18:31:40|6169.81|6131.81|6171.08|6133.08|6171.08|6133.08|6169.7|6131.7|10
1609180310000|2020-12-28 18:31:50|6170.8|6132.8|6171|6133|6171.07|6133.07|6170.59|6132.59|10
1609180320000|2020-12-28 18:32:00|6171.21|6133.21|6171.04|6133.04|6171.43|6133.43|6171.04|6133.04|10
1609180330000|2020-12-28 18:32:10|6171.02|6133.02|6171.64|6133.64|6171.64|6133.64|6170.94|6132.94|9
1609180340000|2020-12-28 18:32:20|6172.01|6134.01|6173.5|6135.5|6173.5|6135.5|6171.99|6133.99|10
1609180350000|2020-12-28 18:32:30|6173.54|6135.54|6175.91|6137.91|6175.91|6137.91|6173.54|6135.54|9
1609180360000|2020-12-28 18:32:40|6176.28|6138.28|6177.28|6139.28|6177.45|6139.45|6176.28|6138.28|10
1609180370000|2020-12-28 18:32:50|6177.5|6139.5|6177.33|6139.33|6177.54|6139.54|6177.24|6139.24|10
1609180380000|2020-12-28 18:33:00|6177.45|6139.45|6176.35|6138.35|6177.45|6139.45|6176.35|6138.35|10
1609180390000|2020-12-28 18:33:10|6176.31|6138.31|6176.89|6138.89|6177.34|6139.34|6176.31|6138.31|10
1609180400000|2020-12-28 18:33:20|6177.14|6139.14|6175.97|6137.97|6177.28|6139.28|6175.97|6137.97|10
1609180410000|2020-12-28 18:33:30|6175.69|6137.69|6174.88|6136.88|6175.69|6137.69|6174.87|6136.87|10
1609180420000|2020-12-28 18:33:40|6174.82|6136.82|6174.74|6136.74|6175.13|6137.13|6174.74|6136.74|10
1609180430000|2020-12-28 18:33:50|6174.83|6136.83|6174.19|6136.19|6174.83|6136.83|6174|6136|10
1609180440000|2020-12-28 18:34:00|6174.22|6136.22|6176.8|6138.8|6176.8|6138.8|6174.22|6136.22|10
1609180450000|2020-12-28 18:34:10|6176.7|6138.7|6177.94|6139.94|6177.94|6139.94|6176.69|6138.69|10
1609180460000|2020-12-28 18:34:20|6177.79|6139.79|6177.89|6139.89|6178|6140|6177.65|6139.65|10
1609180470000|2020-12-28 18:34:30|6177.93|6139.93|6178.06|6140.06|6178.13|6140.13|6177.73|6139.73|9
1609180480000|2020-12-28 18:34:40|6177.89|6139.89|6177.45|6139.45|6178.12|6140.12|6177.44|6139.44|10
1609180490000|2020-12-28 18:34:50|6177.39|6139.39|6177.81|6139.81|6177.82|6139.82|6177.39|6139.39|10
1609180500000|2020-12-28 18:35:00|6177.6|6139.6|6181.33|6143.33|6181.33|6143.33|6177.47|6139.47|10
1609180510000|2020-12-28 18:35:10|6181.57|6143.57|6182.9|6144.9|6182.9|6144.9|6181.57|6143.57|9
1609180520000|2020-12-28 18:35:20|6183.28|6145.28|6184.52|6146.52|6184.53|6146.53|6183.28|6145.28|10
1609180530000|2020-12-28 18:35:30|6184.58|6146.58|6184.19|6146.19|6184.74|6146.74|6184.19|6146.19|10
1609180540000|2020-12-28 18:35:40|6184.05|6146.05|6183.66|6145.66|6184.22|6146.22|6183.63|6145.63|10
1609180550000|2020-12-28 18:35:50|6183.72|6145.72|6183.61|6145.61|6184.07|6146.07|6183.47|6145.47|10
1609180560000|2020-12-28 18:36:00|6183.6|6145.6|6181.15|6143.15|6183.6|6145.6|6181.15|6143.15|10
1609180570000|2020-12-28 18:36:10|6180.03|6142.03|6177.98|6139.98|6180.03|6142.03|6177.98|6139.98|10
1609180580000|2020-12-28 18:36:20|6178.28|6140.28|6175.85|6137.85|6178.28|6140.28|6175.85|6137.85|9
1609180590000|2020-12-28 18:36:30|6175.74|6137.74|6175.32|6137.32|6175.74|6137.74|6175.28|6137.28|10
1609180600000|2020-12-28 18:36:40|6175.6|6137.6|6175.63|6137.63|6176.33|6138.33|6174.7|6136.7|10
1609180610000|2020-12-28 18:36:50|6175.86|6137.86|6174.81|6136.81|6175.89|6137.89|6174.81|6136.81|10
1609180620000|2020-12-28 18:37:00|6175.67|6137.67|6175.3|6137.3|6175.67|6137.67|6175.08|6137.08|10
1609180630000|2020-12-28 18:37:10|6175.39|6137.39|6175.87|6137.87|6176.08|6138.08|6175.22|6137.22|10
1609180640000|2020-12-28 18:37:20|6176.01|6138.01|6175.6|6137.6|6176.32|6138.32|6175.6|6137.6|10
1609180650000|2020-12-28 18:37:30|6175.13|6137.13|6174.37|6136.37|6175.15|6137.15|6174.21|6136.21|10
1609180660000|2020-12-28 18:37:40|6174.2|6136.2|6174.15|6136.15|6174.28|6136.28|6174.08|6136.08|10
1609180670000|2020-12-28 18:37:50|6174.11|6136.11|6171.29|6133.29|6174.11|6136.11|6171.29|6133.29|10
1609180680000|2020-12-28 18:38:00|6171.39|6133.39|6170.08|6132.08|6171.39|6133.39|6170.08|6132.08|9
1609180690000|2020-12-28 18:38:10|6170.28|6132.28|6171.74|6133.74|6171.74|6133.74|6170.28|6132.28|10
1609180700000|2020-12-28 18:38:20|6171.95|6133.95|6169.79|6131.79|6171.97|6133.97|6169.79|6131.79|10
1609180710000|2020-12-28 18:38:30|6169.56|6131.56|6167.16|6129.16|6169.56|6131.56|6167.05|6129.05|10
1609180720000|2020-12-28 18:38:40|6166.67|6128.67|6165.3|6127.3|6166.67|6128.67|6164.94|6126.94|10
1609180730000|2020-12-28 18:38:50|6165.39|6127.39|6164.07|6126.07|6165.41|6127.41|6164.06|6126.06|10
1609180740000|2020-12-28 18:39:00|6163.8|6125.8|6164.64|6126.64|6164.64|6126.64|6163.8|6125.8|10
1609180750000|2020-12-28 18:39:10|6164.85|6126.85|6166.92|6128.92|6166.92|6128.92|6164.85|6126.85|10
1609180760000|2020-12-28 18:39:20|6166.8|6128.8|6167.75|6129.75|6167.88|6129.88|6166.8|6128.8|10
1609180770000|2020-12-28 18:39:30|6167.85|6129.85|6167.14|6129.14|6167.98|6129.98|6167.12|6129.12|10
1609180780000|2020-12-28 18:39:40|6167.09|6129.09|6166.32|6128.32|6167.6|6129.6|6166.32|6128.32|9
1609180790000|2020-12-28 18:39:50|6166.1|6128.1|6163.52|6125.52|6166.22|6128.22|6163.52|6125.52|10
1609180800000|2020-12-28 18:40:00|6164.14|6126.14|6163.03|6125.03|6164.14|6126.14|6163.03|6125.03|10
1609180810000|2020-12-28 18:40:10|6162.93|6124.93|6160.75|6122.75|6162.93|6124.93|6160.75|6122.75|10
1609180820000|2020-12-28 18:40:20|6160.77|6122.77|6160.21|6122.21|6160.77|6122.77|6160.21|6122.21|10
1609180830000|2020-12-28 18:40:30|6160.06|6122.06|6161.17|6123.17|6161.18|6123.18|6160.06|6122.06|9
1609180840000|2020-12-28 18:40:40|6161.41|6123.41|6162.5|6124.5|6162.5|6124.5|6161.22|6123.22|10
1609180850000|2020-12-28 18:40:50|6162.54|6124.54|6164.29|6126.29|6164.29|6126.29|6162.54|6124.54|10
1609180860000|2020-12-28 18:41:00|6164.43|6126.43|6164.44|6126.44|6164.44|6126.44|6164.17|6126.17|10
1609180870000|2020-12-28 18:41:10|6164.53|6126.53|6164.41|6126.41|6164.53|6126.53|6163.5|6125.5|10
1609180880000|2020-12-28 18:41:20|6164.53|6126.53|6166.29|6128.29|6166.44|6128.44|6164.48|6126.48|10
1609180890000|2020-12-28 18:41:30|6166.25|6128.25|6166.08|6128.08|6166.41|6128.41|6165.8|6127.8|10
1609180900000|2020-12-28 18:41:40|6165.99|6127.99|6165.62|6127.62|6166.27|6128.27|6165.62|6127.62|10
1609180910000|2020-12-28 18:41:50|6165.48|6127.48|6165.25|6127.25|6165.63|6127.63|6164.81|6126.81|10
1609180920000|2020-12-28 18:42:00|6165.57|6127.57|6165.29|6127.29|6165.57|6127.57|6164.87|6126.87|10
1609180930000|2020-12-28 18:42:10|6165.39|6127.39|6165.12|6127.12|6165.65|6127.65|6165.04|6127.04|10
1609180940000|2020-12-28 18:42:20|6165.28|6127.28|6167.3|6129.3|6167.3|6129.3|6165.28|6127.28|10
1609180950000|2020-12-28 18:42:30|6167.46|6129.46|6167.34|6129.34|6167.66|6129.66|6167|6129|10
1609180960000|2020-12-28 18:42:40|6167.59|6129.59|6166.87|6128.87|6168.73|6130.73|6166.87|6128.87|10
1609180970000|2020-12-28 18:42:50|6165.52|6127.52|6161.09|6123.09|6165.52|6127.52|6161.09|6123.09|10
1609180980000|2020-12-28 18:43:00|6160|6122|6156.38|6118.38|6160|6122|6156.38|6118.38|10
1609180990000|2020-12-28 18:43:10|6155.63|6117.63|6153.74|6115.74|6155.63|6117.63|6153.74|6115.74|10
1609181000000|2020-12-28 18:43:20|6152.71|6114.71|6151.04|6113.04|6152.71|6114.71|6150.73|6112.73|10
1609181010000|2020-12-28 18:43:30|6151.21|6113.21|6150.79|6112.79|6151.56|6113.56|6150.17|6112.17|10
1609181020000|2020-12-28 18:43:40|6152.79|6114.79|6148.01|6110.01|6152.79|6114.79|6148.01|6110.01|10
1609181030000|2020-12-28 18:43:50|6147.74|6109.74|6146.75|6108.75|6147.89|6109.89|6146.51|6108.51|10
1609181040000|2020-12-28 18:44:00|6146.3|6108.3|6145.68|6107.68|6146.56|6108.56|6145.27|6107.27|10
1609181050000|2020-12-28 18:44:10|6146.47|6108.47|6145.36|6107.36|6146.47|6108.47|6145.08|6107.08|10
1609181060000|2020-12-28 18:44:20|6145.32|6107.32|6143.36|6105.36|6145.94|6107.94|6143.36|6105.36|10
1609181070000|2020-12-28 18:44:30|6142.64|6104.64|6140.07|6102.07|6142.92|6104.92|6139.85|6101.85|8
1609181080000|2020-12-28 18:44:40|6140.3|6102.3|6135.64|6097.64|6140.3|6102.3|6135.64|6097.64|10
1609181090000|2020-12-28 18:44:50|6135.71|6097.71|6132.38|6094.38|6135.71|6097.71|6132.38|6094.38|10
1609181100000|2020-12-28 18:45:00|6132.16|6094.16|6134.03|6096.03|6134.03|6096.03|6132.16|6094.16|10
1609181110000|2020-12-28 18:45:10|6133.46|6095.46|6137.5|6099.5|6137.9|6099.9|6133.46|6095.46|10
1609181120000|2020-12-28 18:45:20|6138.17|6100.17|6136.38|6098.38|6138.26|6100.26|6136.36|6098.36|10
1609181130000|2020-12-28 18:45:30|6136.14|6098.14|6130.78|6092.78|6136.14|6098.14|6130.78|6092.78|10
1609181140000|2020-12-28 18:45:40|6130.19|6092.19|6128.07|6090.07|6130.19|6092.19|6128.07|6090.07|10
1609181150000|2020-12-28 18:45:50|6127.95|6089.95|6124.82|6086.82|6127.95|6089.95|6124.56|6086.56|10
1609181160000|2020-12-28 18:46:00|6125.11|6087.11|6126.4|6088.4|6126.73|6088.73|6125.11|6087.11|10
1609181170000|2020-12-28 18:46:10|6126.55|6088.55|6123.82|6085.82|6126.55|6088.55|6123.82|6085.82|9
1609181180000|2020-12-28 18:46:20|6123.97|6085.97|6121.2|6083.2|6124.32|6086.32|6121.2|6083.2|10
1609181190000|2020-12-28 18:46:30|6120.89|6082.89|6116|6078|6120.89|6082.89|6116|6078|10
1609181200000|2020-12-28 18:46:40|6115.21|6077.21|6110.74|6072.74|6115.21|6077.21|6110.74|6072.74|10
1609181210000|2020-12-28 18:46:50|6110.69|6072.69|6109.79|6071.79|6110.69|6072.69|6109.79|6071.79|10
1609181220000|2020-12-28 18:47:00|6108.13|6070.13|6104.35|6066.35|6108.13|6070.13|6104.35|6066.35|10
1609181230000|2020-12-28 18:47:10|6104.26|6066.26|6104.1|6066.1|6104.26|6066.26|6103.57|6065.57|10
1609181240000|2020-12-28 18:47:20|6103.54|6065.54|6101.56|6063.56|6104.52|6066.52|6101.37|6063.37|10
1609181250000|2020-12-28 18:47:30|6101.75|6063.75|6099.47|6061.47|6101.75|6063.75|6099.47|6061.47|10
1609181260000|2020-12-28 18:47:40|6099.42|6061.42|6098.72|6060.72|6099.58|6061.58|6098.57|6060.57|8
1609181270000|2020-12-28 18:47:50|6097.86|6059.86|6096.62|6058.62|6097.86|6059.86|6096.3|6058.3|10
1609181280000|2020-12-28 18:48:00|6096.05|6058.05|6095.02|6057.02|6097.38|6059.38|6095.02|6057.02|10
1609181290000|2020-12-28 18:48:10|6095.26|6057.26|6093.32|6055.32|6095.39|6057.39|6092.47|6054.47|10
1609181300000|2020-12-28 18:48:20|6092.93|6054.93|6096.27|6058.27|6096.33|6058.33|6092.93|6054.93|10
1609181310000|2020-12-28 18:48:30|6096.54|6058.54|6095.7|6057.7|6096.54|6058.54|6094.59|6056.59|10
1609181320000|2020-12-28 18:48:40|6096.99|6058.99|6096.29|6058.29|6096.99|6058.99|6093.53|6055.53|10
1609181330000|2020-12-28 18:48:50|6096.63|6058.63|6097.33|6059.33|6097.33|6059.33|6096.42|6058.42|10
1609181340000|2020-12-28 18:49:00|6097.51|6059.51|6096.98|6058.98|6097.96|6059.96|6096.79|6058.79|10
1609181350000|2020-12-28 18:49:10|6097.22|6059.22|6103.62|6065.62|6103.62|6065.62|6097.22|6059.22|10
1609181360000|2020-12-28 18:49:20|6104.19|6066.19|6107.99|6069.99|6107.99|6069.99|6104.19|6066.19|10
1609181370000|2020-12-28 18:49:30|6108.18|6070.18|6109.28|6071.28|6109.28|6071.28|6108|6070|10
1609181380000|2020-12-28 18:49:40|6109.03|6071.03|6107.89|6069.89|6109.03|6071.03|6107.89|6069.89|9
1609181390000|2020-12-28 18:49:50|6108.27|6070.27|6107.21|6069.21|6108.27|6070.27|6107.18|6069.18|9
1609181400000|2020-12-28 18:50:00|6107.79|6069.79|6109.14|6071.14|6109.4|6071.4|6107.79|6069.79|10
1609181410000|2020-12-28 18:50:10|6109.06|6071.06|6107.84|6069.84|6109.24|6071.24|6107.63|6069.63|10
1609181420000|2020-12-28 18:50:20|6108|6070|6110.11|6072.11|6110.11|6072.11|6108|6070|10
1609181430000|2020-12-28 18:50:30|6110.45|6072.45|6112.61|6074.61|6112.61|6074.61|6110.08|6072.08|10
1609181440000|2020-12-28 18:50:40|6113.34|6075.34|6117.89|6079.89|6117.89|6079.89|6113.34|6075.34|10
1609181450000|2020-12-28 18:50:50|6117.71|6079.71|6118.42|6080.42|6118.42|6080.42|6117.66|6079.66|10
1609181460000|2020-12-28 18:51:00|6118.75|6080.75|6120.81|6082.81|6120.81|6082.81|6118.75|6080.75|10
1609181470000|2020-12-28 18:51:10|6120.7|6082.7|6119.31|6081.31|6120.71|6082.71|6119.31|6081.31|10
1609181480000|2020-12-28 18:51:20|6119.19|6081.19|6118.83|6080.83|6119.3|6081.3|6118.71|6080.71|9
1609181490000|2020-12-28 18:51:30|6118.6|6080.6|6118.83|6080.83|6119.05|6081.05|6118.58|6080.58|10
1609181500000|2020-12-28 18:51:40|6118.7|6080.7|6121.29|6083.29|6121.29|6083.29|6118.7|6080.7|10
1609181510000|2020-12-28 18:51:50|6120.9|6082.9|6120|6082|6121.5|6083.5|6120|6082|9
1609181520000|2020-12-28 18:52:00|6120.03|6082.03|6120.84|6082.84|6120.84|6082.84|6120.03|6082.03|10
1609181530000|2020-12-28 18:52:10|6120.79|6082.79|6121.04|6083.04|6121.2|6083.2|6120.79|6082.79|10
1609181540000|2020-12-28 18:52:20|6120.73|6082.73|6120.58|6082.58|6120.73|6082.73|6120.47|6082.47|10
1609181550000|2020-12-28 18:52:30|6120.97|6082.97|6121.29|6083.29|6121.29|6083.29|6120.97|6082.97|10
1609181560000|2020-12-28 18:52:40|6121.2|6083.2|6121.98|6083.98|6121.98|6083.98|6121.09|6083.09|10
1609181570000|2020-12-28 18:52:50|6122.29|6084.29|6122.49|6084.49|6122.49|6084.49|6121.72|6083.72|10
1609181580000|2020-12-28 18:53:00|6122.72|6084.72|6123.51|6085.51|6123.51|6085.51|6122.43|6084.43|8
1609181590000|2020-12-28 18:53:10|6123.89|6085.89|6126.71|6088.71|6126.71|6088.71|6123.89|6085.89|10
1609181600000|2020-12-28 18:53:20|6127.18|6089.18|6125.54|6087.54|6127.18|6089.18|6125.54|6087.54|9
1609181610000|2020-12-28 18:53:30|6125.48|6087.48|6124.3|6086.3|6125.48|6087.48|6124.27|6086.27|10
1609181620000|2020-12-28 18:53:40|6124.19|6086.19|6122.59|6084.59|6124.19|6086.19|6122.59|6084.59|10
1609181630000|2020-12-28 18:53:50|6122.22|6084.22|6119.62|6081.62|6122.22|6084.22|6119.62|6081.62|10
1609181640000|2020-12-28 18:54:00|6119.73|6081.73|6117.4|6079.4|6119.73|6081.73|6117.25|6079.25|10
1609181650000|2020-12-28 18:54:10|6117.42|6079.42|6118.51|6080.51|6118.51|6080.51|6117.42|6079.42|10
1609181660000|2020-12-28 18:54:20|6118.28|6080.28|6120.34|6082.34|6120.39|6082.39|6118.28|6080.28|10
1609181670000|2020-12-28 18:54:30|6120.4|6082.4|6118.33|6080.33|6120.4|6082.4|6118.33|6080.33|10
1609181680000|2020-12-28 18:54:40|6118.41|6080.41|6117.42|6079.42|6118.68|6080.68|6117.42|6079.42|9
1609181690000|2020-12-28 18:54:50|6117.66|6079.66|6118.37|6080.37|6118.37|6080.37|6117.44|6079.44|10
1609181700000|2020-12-28 18:55:00|6118.48|6080.48|6117.84|6079.84|6118.48|6080.48|6117.84|6079.84|10
1609181710000|2020-12-28 18:55:10|6117.63|6079.63|6115.28|6077.28|6117.64|6079.64|6115.28|6077.28|10
1609181720000|2020-12-28 18:55:20|6115.53|6077.53|6114.56|6076.56|6115.53|6077.53|6114.24|6076.24|10
1609181730000|2020-12-28 18:55:30|6114.43|6076.43|6111.21|6073.21|6114.45|6076.45|6111.21|6073.21|10
1609181740000|2020-12-28 18:55:40|6111.03|6073.03|6108.71|6070.71|6111.03|6073.03|6108.71|6070.71|9
1609181750000|2020-12-28 18:55:50|6108.68|6070.68|6107.93|6069.93|6109.01|6071.01|6107.92|6069.92|9
1609181760000|2020-12-28 18:56:00|6107.7|6069.7|6109.79|6071.79|6109.79|6071.79|6107.59|6069.59|10
1609181770000|2020-12-28 18:56:10|6110.15|6072.15|6113.95|6075.95|6113.95|6075.95|6110.15|6072.15|10
1609181780000|2020-12-28 18:56:20|6114.36|6076.36|6114.84|6076.84|6114.98|6076.98|6114.36|6076.36|10
1609181790000|2020-12-28 18:56:30|6114.81|6076.81|6114.48|6076.48|6115.17|6077.17|6114.28|6076.28|10
1609181800000|2020-12-28 18:56:40|6114.47|6076.47|6113.11|6075.11|6114.47|6076.47|6113.11|6075.11|10
1609181810000|2020-12-28 18:56:50|6112.88|6074.88|6113.45|6075.45|6113.54|6075.54|6112.7|6074.7|10
1609181820000|2020-12-28 18:57:00|6113.54|6075.54|6114.34|6076.34|6114.34|6076.34|6113.54|6075.54|10
1609181830000|2020-12-28 18:57:10|6114.59|6076.59|6117.76|6079.76|6117.76|6079.76|6114.59|6076.59|10
1609181840000|2020-12-28 18:57:20|6117.87|6079.87|6118.66|6080.66|6118.9|6080.9|6117.87|6079.87|10
1609181850000|2020-12-28 18:57:30|6118.64|6080.64|6119.62|6081.62|6119.66|6081.66|6118.52|6080.52|10
1609181860000|2020-12-28 18:57:40|6120.03|6082.03|6119.97|6081.97|6120.46|6082.46|6119.97|6081.97|10
1609181870000|2020-12-28 18:57:50|6119.98|6081.98|6117.68|6079.68|6119.99|6081.99|6117.68|6079.68|10
1609181880000|2020-12-28 18:58:00|6117.76|6079.76|6117.13|6079.13|6117.76|6079.76|6117.02|6079.02|10
1609181890000|2020-12-28 18:58:10|6116.99|6078.99|6116.9|6078.9|6116.99|6078.99|6116.53|6078.53|10
1609181900000|2020-12-28 18:58:20|6116.6|6078.6|6116.79|6078.79|6117.18|6079.18|6116.6|6078.6|10
1609181910000|2020-12-28 18:58:30|6116.87|6078.87|6115.81|6077.81|6117.07|6079.07|6115.81|6077.81|10
1609181920000|2020-12-28 18:58:40|6115.87|6077.87|6113.94|6075.94|6115.87|6077.87|6113.94|6075.94|10
1609181930000|2020-12-28 18:58:50|6113.96|6075.96|6113.58|6075.58|6113.96|6075.96|6113.25|6075.25|10
1609181940000|2020-12-28 18:59:00|6113.7|6075.7|6113.45|6075.45|6114.29|6076.29|6113.45|6075.45|10
1609181950000|2020-12-28 18:59:10|6113.31|6075.31|6113.14|6075.14|6113.41|6075.41|6112.33|6074.33|10
1609181960000|2020-12-28 18:59:20|6113.33|6075.33|6113.62|6075.62|6114.88|6076.88|6113.33|6075.33|10
1609181970000|2020-12-28 18:59:30|6113.42|6075.42|6113.41|6075.41|6113.78|6075.78|6113.11|6075.11|10
1609181980000|2020-12-28 18:59:40|6113.22|6075.22|6113.46|6075.46|6113.59|6075.59|6113.22|6075.22|10
1609181990000|2020-12-28 18:59:50|6113.52|6075.52|6113.92|6075.92|6114.05|6076.05|6113.52|6075.52|9
1609182000000|2020-12-28 19:00:00|6113.74|6075.74|6113.7|6075.7|6114.2|6076.2|6113.7|6075.7|10
1609182010000|2020-12-28 19:00:10|6113.75|6075.75|6116.6|6078.6|6116.6|6078.6|6113.73|6075.73|10
1609182020000|2020-12-28 19:00:20|6117.32|6079.32|6118.96|6080.96|6119.18|6081.18|6117.32|6079.32|10
1609182030000|2020-12-28 19:00:30|6119.24|6081.24|6121.26|6083.26|6121.26|6083.26|6119.16|6081.16|10
1609182040000|2020-12-28 19:00:40|6121.39|6083.39|6122.98|6084.98|6122.98|6084.98|6121.13|6083.13|10
1609182050000|2020-12-28 19:00:50|6123.48|6085.48|6123.44|6085.44|6123.77|6085.77|6122.98|6084.98|10
1609182060000|2020-12-28 19:01:00|6123.92|6085.92|6128.44|6090.44|6128.58|6090.58|6123.92|6085.92|10
1609182070000|2020-12-28 19:01:10|6128.58|6090.58|6130.67|6092.67|6130.67|6092.67|6128.37|6090.37|10
1609182080000|2020-12-28 19:01:20|6130.9|6092.9|6135.59|6097.59|6135.59|6097.59|6130.9|6092.9|10
1609182090000|2020-12-28 19:01:30|6136.21|6098.21|6138.62|6100.62|6138.62|6100.62|6136.21|6098.21|10
1609182100000|2020-12-28 19:01:40|6138.57|6100.57|6138.58|6100.58|6139.63|6101.63|6138.57|6100.57|10
1609182110000|2020-12-28 19:01:50|6138.16|6100.16|6137.57|6099.57|6138.16|6100.16|6137.47|6099.47|10
1609182120000|2020-12-28 19:02:00|6137.38|6099.38|6137.07|6099.07|6137.42|6099.42|6136.57|6098.57|9
1609182130000|2020-12-28 19:02:10|6136.79|6098.79|6136.71|6098.71|6137.39|6099.39|6136.71|6098.71|10
1609182140000|2020-12-28 19:02:20|6136.76|6098.76|6135.6|6097.6|6136.76|6098.76|6135.6|6097.6|10
1609182150000|2020-12-28 19:02:30|6135.59|6097.59|6135.81|6097.81|6136.01|6098.01|6135.29|6097.29|10
1609182160000|2020-12-28 19:02:40|6135.79|6097.79|6135.58|6097.58|6135.92|6097.92|6135.58|6097.58|10
1609182170000|2020-12-28 19:02:50|6135.44|6097.44|6134.34|6096.34|6135.44|6097.44|6134.18|6096.18|10
1609182180000|2020-12-28 19:03:00|6134.08|6096.08|6130.7|6092.7|6134.08|6096.08|6130.7|6092.7|10
1609182190000|2020-12-28 19:03:10|6130.13|6092.13|6128.66|6090.66|6130.13|6092.13|6128.43|6090.43|10
1609182200000|2020-12-28 19:03:20|6128.77|6090.77|6130.5|6092.5|6130.5|6092.5|6128.77|6090.77|10
1609182210000|2020-12-28 19:03:30|6130.54|6092.54|6130.92|6092.92|6130.92|6092.92|6130.52|6092.52|9
1609182220000|2020-12-28 19:03:40|6131.05|6093.05|6131.03|6093.03|6131.28|6093.28|6130.89|6092.89|9
1609182230000|2020-12-28 19:03:50|6131.07|6093.07|6131.68|6093.68|6131.91|6093.91|6131.07|6093.07|10
1609182240000|2020-12-28 19:04:00|6131.57|6093.57|6131.95|6093.95|6132.41|6094.41|6131.44|6093.44|10
1609182250000|2020-12-28 19:04:10|6132.02|6094.02|6131.22|6093.22|6132.02|6094.02|6131.21|6093.21|10
1609182260000|2020-12-28 19:04:20|6131.09|6093.09|6131.02|6093.02|6131.09|6093.09|6130.55|6092.55|10
1609182270000|2020-12-28 19:04:30|6131.34|6093.34|6133.06|6095.06|6133.06|6095.06|6131.34|6093.34|10
1609182280000|2020-12-28 19:04:40|6133.02|6095.02|6133.69|6095.69|6133.69|6095.69|6133.01|6095.01|10
1609182290000|2020-12-28 19:04:50|6133.64|6095.64|6134.58|6096.58|6134.58|6096.58|6133.57|6095.57|10
1609182300000|2020-12-28 19:05:00|6134.28|6096.28|6134.43|6096.43|6134.43|6096.43|6133.76|6095.76|10
1609182310000|2020-12-28 19:05:10|6135.04|6097.04|6135.33|6097.33|6135.87|6097.87|6135.04|6097.04|10
1609182320000|2020-12-28 19:05:20|6135.65|6097.65|6134.5|6096.5|6135.73|6097.73|6134.5|6096.5|10
1609182330000|2020-12-28 19:05:30|6134.38|6096.38|6133.08|6095.08|6134.38|6096.38|6133.03|6095.03|10
1609182340000|2020-12-28 19:05:40|6132.97|6094.97|6131.89|6093.89|6132.97|6094.97|6131.83|6093.83|10
1609182350000|2020-12-28 19:05:50|6131.64|6093.64|6131.75|6093.75|6131.75|6093.75|6130.89|6092.89|10
1609182360000|2020-12-28 19:06:00|6131.71|6093.71|6131.86|6093.86|6132.33|6094.33|6131.71|6093.71|9
1609182370000|2020-12-28 19:06:10|6131.96|6093.96|6134.14|6096.14|6134.14|6096.14|6131.96|6093.96|9
1609182380000|2020-12-28 19:06:20|6134.44|6096.44|6135.56|6097.56|6135.86|6097.86|6134.44|6096.44|9
1609182390000|2020-12-28 19:06:30|6134.9|6096.9|6135.72|6097.72|6135.78|6097.78|6134.9|6096.9|10
1609182400000|2020-12-28 19:06:40|6135.82|6097.82|6136.6|6098.6|6136.66|6098.66|6135.68|6097.68|9
1609182410000|2020-12-28 19:06:50|6136.21|6098.21|6137.32|6099.32|6137.62|6099.62|6136.21|6098.21|10
1609182420000|2020-12-28 19:07:00|6137.6|6099.6|6138.06|6100.06|6138.12|6100.12|6137.6|6099.6|9
1609182430000|2020-12-28 19:07:10|6137.94|6099.94|6137.87|6099.87|6138.04|6100.04|6137.63|6099.63|10
1609182440000|2020-12-28 19:07:20|6137.66|6099.66|6137.4|6099.4|6137.77|6099.77|6137.38|6099.38|10
1609182450000|2020-12-28 19:07:30|6137.26|6099.26|6135.01|6097.01|6137.26|6099.26|6135.01|6097.01|10
1609182460000|2020-12-28 19:07:40|6134.34|6096.34|6132.85|6094.85|6134.34|6096.34|6132.81|6094.81|10
1609182470000|2020-12-28 19:07:50|6133.06|6095.06|6134.44|6096.44|6134.44|6096.44|6133.06|6095.06|10
1609182480000|2020-12-28 19:08:00|6134.61|6096.61|6134.43|6096.43|6134.84|6096.84|6134.43|6096.43|10
1609182490000|2020-12-28 19:08:10|6134.48|6096.48|6134.54|6096.54|6134.77|6096.77|6134.41|6096.41|9
1609182500000|2020-12-28 19:08:20|6134.71|6096.71|6135.54|6097.54|6135.54|6097.54|6134.71|6096.71|10
1609182510000|2020-12-28 19:08:30|6135.69|6097.69|6139.31|6101.31|6139.31|6101.31|6135.69|6097.69|10
1609182520000|2020-12-28 19:08:40|6139.61|6101.61|6140.85|6102.85|6140.85|6102.85|6139.6|6101.6|10
1609182530000|2020-12-28 19:08:50|6141.3|6103.3|6141.36|6103.36|6141.47|6103.47|6140.88|6102.88|10
1609182540000|2020-12-28 19:09:00|6141.58|6103.58|6142.31|6104.31|6142.31|6104.31|6141.53|6103.53|10
1609182550000|2020-12-28 19:09:10|6142.52|6104.52|6141.26|6103.26|6142.52|6104.52|6140.99|6102.99|10
1609182560000|2020-12-28 19:09:20|6141.35|6103.35|6141.34|6103.34|6141.48|6103.48|6141.12|6103.12|10
1609182570000|2020-12-28 19:09:30|6141.23|6103.23|6141.26|6103.26|6141.42|6103.42|6140.96|6102.96|10
1609182580000|2020-12-28 19:09:40|6141.02|6103.02|6142.14|6104.14|6142.26|6104.26|6141.02|6103.02|10
1609182590000|2020-12-28 19:09:50|6142.11|6104.11|6142.6|6104.6|6142.6|6104.6|6141.94|6103.94|10
1609182600000|2020-12-28 19:10:00|6142.76|6104.76|6143.46|6105.46|6143.46|6105.46|6142.72|6104.72|10
1609182610000|2020-12-28 19:10:10|6143.73|6105.73|6147.12|6109.12|6147.12|6109.12|6143.73|6105.73|10
1609182620000|2020-12-28 19:10:20|6147.18|6109.18|6148.67|6110.67|6148.67|6110.67|6147.18|6109.18|10
1609182630000|2020-12-28 19:10:30|6148.97|6110.97|6149.55|6111.55|6149.55|6111.55|6148.02|6110.02|10
1609182640000|2020-12-28 19:10:40|6149.99|6111.99|6150.46|6112.46|6150.99|6112.99|6149.99|6111.99|10
1609182650000|2020-12-28 19:10:50|6150.31|6112.31|6147.23|6109.23|6150.31|6112.31|6147.23|6109.23|10
1609182660000|2020-12-28 19:11:00|6147.79|6109.79|6149.09|6111.09|6149.27|6111.27|6147.48|6109.48|10
1609182670000|2020-12-28 19:11:10|6149.15|6111.15|6148.13|6110.13|6149.15|6111.15|6147.88|6109.88|10
1609182680000|2020-12-28 19:11:20|6148.72|6110.72|6147.58|6109.58|6148.72|6110.72|6147.53|6109.53|10
1609182690000|2020-12-28 19:11:30|6147.59|6109.59|6147.13|6109.13|6147.59|6109.59|6146.54|6108.54|10
1609182700000|2020-12-28 19:11:40|6147.1|6109.1|6147.34|6109.34|6147.47|6109.47|6147.07|6109.07|10
1609182710000|2020-12-28 19:11:50|6147.33|6109.33|6146.64|6108.64|6147.33|6109.33|6146.59|6108.59|10
1609182720000|2020-12-28 19:12:00|6146.9|6108.9|6145.82|6107.82|6147|6109|6145.82|6107.82|10
1609182730000|2020-12-28 19:12:10|6146.14|6108.14|6146.06|6108.06|6146.19|6108.19|6145.46|6107.46|10
1609182740000|2020-12-28 19:12:20|6146.34|6108.34|6146.77|6108.77|6146.77|6108.77|6145.98|6107.98|10
1609182750000|2020-12-28 19:12:30|6146.74|6108.74|6146.96|6108.96|6146.96|6108.96|6146.58|6108.58|10
1609182760000|2020-12-28 19:12:40|6146.7|6108.7|6146.26|6108.26|6146.7|6108.7|6145.84|6107.84|10
1609182770000|2020-12-28 19:12:50|6146.34|6108.34|6146.64|6108.64|6146.73|6108.73|6145.9|6107.9|10
1609182780000|2020-12-28 19:13:00|6146.96|6108.96|6147.65|6109.65|6147.85|6109.85|6146.96|6108.96|10
1609182790000|2020-12-28 19:13:10|6147.45|6109.45|6145.27|6107.27|6147.47|6109.47|6145.27|6107.27|10
1609182800000|2020-12-28 19:13:20|6144.69|6106.69|6141.39|6103.39|6144.69|6106.69|6141.35|6103.35|10
1609182810000|2020-12-28 19:13:30|6141.55|6103.55|6142.02|6104.02|6142.02|6104.02|6141.55|6103.55|10
1609182820000|2020-12-28 19:13:40|6141.81|6103.81|6142.71|6104.71|6143.04|6105.04|6141.81|6103.81|10
1609182830000|2020-12-28 19:13:50|6143.01|6105.01|6144.85|6106.85|6144.85|6106.85|6143.01|6105.01|9
1609182840000|2020-12-28 19:14:00|6144.9|6106.9|6145.9|6107.9|6145.95|6107.95|6144.81|6106.81|10
1609182850000|2020-12-28 19:14:10|6145.75|6107.75|6146.18|6108.18|6146.57|6108.57|6145.75|6107.75|10
1609182860000|2020-12-28 19:14:20|6145.91|6107.91|6145.04|6107.04|6145.91|6107.91|6145.04|6107.04|10
1609182870000|2020-12-28 19:14:30|6145|6107|6142.91|6104.91|6145|6107|6142.91|6104.91|10
1609182880000|2020-12-28 19:14:40|6142.8|6104.8|6141.73|6103.73|6142.91|6104.91|6141.53|6103.53|10
1609182890000|2020-12-28 19:14:50|6140.85|6102.85|6140.62|6102.62|6140.85|6102.85|6139.9|6101.9|10
1609182900000|2020-12-28 19:15:00|6140.69|6102.69|6142.5|6104.5|6142.5|6104.5|6140.58|6102.58|9
1609182910000|2020-12-28 19:15:10|6142.07|6104.07|6144.36|6106.36|6144.36|6106.36|6142.07|6104.07|10
1609182920000|2020-12-28 19:15:20|6144.91|6106.91|6146|6108|6146|6108|6144.91|6106.91|10
1609182930000|2020-12-28 19:15:30|6145.99|6107.99|6144.16|6106.16|6145.99|6107.99|6144.16|6106.16|10
1609182940000|2020-12-28 19:15:40|6144.1|6106.1|6143|6105|6144.1|6106.1|6142.98|6104.98|10
1609182950000|2020-12-28 19:15:50|6142.87|6104.87|6143.03|6105.03|6143.25|6105.25|6142.87|6104.87|10
1609182960000|2020-12-28 19:16:00|6142.79|6104.79|6142.66|6104.66|6142.87|6104.87|6142.41|6104.41|10
1609182970000|2020-12-28 19:16:10|6142.67|6104.67|6142.38|6104.38|6143.04|6105.04|6142.38|6104.38|8
1609182980000|2020-12-28 19:16:20|6142.35|6104.35|6142.28|6104.28|6142.8|6104.8|6142.24|6104.24|10
1609182990000|2020-12-28 19:16:30|6142.32|6104.32|6142.47|6104.47|6142.47|6104.47|6142.15|6104.15|9
1609183000000|2020-12-28 19:16:40|6142.59|6104.59|6143.49|6105.49|6143.49|6105.49|6142.59|6104.59|8
1609183010000|2020-12-28 19:16:50|6143.38|6105.38|6142.44|6104.44|6143.38|6105.38|6142.44|6104.44|10
1609183020000|2020-12-28 19:17:00|6142.15|6104.15|6143.42|6105.42|6143.42|6105.42|6141.7|6103.7|10
1609183030000|2020-12-28 19:17:10|6143.36|6105.36|6143.61|6105.61|6143.65|6105.65|6143.11|6105.11|10
1609183040000|2020-12-28 19:17:20|6143.51|6105.51|6143.51|6105.51|6143.54|6105.54|6143.36|6105.36|9
1609183050000|2020-12-28 19:17:30|6143.39|6105.39|6142.85|6104.85|6143.5|6105.5|6142.85|6104.85|10
1609183060000|2020-12-28 19:17:40|6142.62|6104.62|6142.66|6104.66|6142.66|6104.66|6141.88|6103.88|10
1609183070000|2020-12-28 19:17:50|6143.14|6105.14|6143.84|6105.84|6143.84|6105.84|6142.96|6104.96|9
1609183080000|2020-12-28 19:18:00|6143.9|6105.9|6144.1|6106.1|6144.33|6106.33|6143.86|6105.86|10
1609183090000|2020-12-28 19:18:10|6144.2|6106.2|6146.25|6108.25|6146.25|6108.25|6144.2|6106.2|10
1609183100000|2020-12-28 19:18:20|6146.46|6108.46|6146.98|6108.98|6147.25|6109.25|6146.46|6108.46|9
1609183110000|2020-12-28 19:18:30|6147.23|6109.23|6146.28|6108.28|6147.23|6109.23|6146.27|6108.27|10
1609183120000|2020-12-28 19:18:40|6146.14|6108.14|6146.69|6108.69|6146.69|6108.69|6145.95|6107.95|10
1609183130000|2020-12-28 19:18:50|6146.77|6108.77|6146.52|6108.52|6146.86|6108.86|6146.5|6108.5|8
1609183140000|2020-12-28 19:19:00|6146.64|6108.64|6146.93|6108.93|6146.98|6108.98|6146.55|6108.55|9
1609183150000|2020-12-28 19:19:10|6146.74|6108.74|6146.11|6108.11|6146.84|6108.84|6146.04|6108.04|10
1609183160000|2020-12-28 19:19:20|6145.98|6107.98|6145.11|6107.11|6146.02|6108.02|6145.11|6107.11|9
1609183170000|2020-12-28 19:19:30|6145|6107|6142.06|6104.06|6145|6107|6142.06|6104.06|9
1609183180000|2020-12-28 19:19:40|6141.68|6103.68|6136.38|6098.38|6141.68|6103.68|6136.38|6098.38|10
1609183190000|2020-12-28 19:19:50|6136.62|6098.62|6138.04|6100.04|6138.04|6100.04|6136.12|6098.12|10
1609183200000|2020-12-28 19:20:00|6138.9|6100.9|6138.99|6100.99|6139.44|6101.44|6138.9|6100.9|9
1609183210000|2020-12-28 19:20:10|6138.97|6100.97|6138.77|6100.77|6139.04|6101.04|6138.68|6100.68|9
1609183220000|2020-12-28 19:20:20|6138.71|6100.71|6137.81|6099.81|6138.71|6100.71|6137.76|6099.76|10
1609183230000|2020-12-28 19:20:30|6137.88|6099.88|6138.37|6100.37|6138.37|6100.37|6137.39|6099.39|10
1609183240000|2020-12-28 19:20:40|6138.52|6100.52|6138.68|6100.68|6138.99|6100.99|6138.42|6100.42|9
1609183250000|2020-12-28 19:20:50|6138.76|6100.76|6139.57|6101.57|6139.57|6101.57|6138.76|6100.76|9
1609183260000|2020-12-28 19:21:00|6139.64|6101.64|6141.71|6103.71|6141.71|6103.71|6139.64|6101.64|9
1609183270000|2020-12-28 19:21:10|6141.79|6103.79|6143.25|6105.25|6143.25|6105.25|6141.77|6103.77|10
1609183280000|2020-12-28 19:21:20|6143.71|6105.71|6144.59|6106.59|6144.59|6106.59|6143.38|6105.38|9
1609183290000|2020-12-28 19:21:30|6144.75|6106.75|6146.4|6108.4|6146.65|6108.65|6144.75|6106.75|10
1609183300000|2020-12-28 19:21:40|6146.45|6108.45|6147.05|6109.05|6147.05|6109.05|6145.75|6107.75|10
1609183310000|2020-12-28 19:21:50|6147.58|6109.58|6147.77|6109.77|6147.96|6109.96|6147.45|6109.45|10
1609183320000|2020-12-28 19:22:00|6147.9|6109.9|6149.34|6111.34|6149.34|6111.34|6147.9|6109.9|10
1609183330000|2020-12-28 19:22:10|6149.65|6111.65|6150.83|6112.83|6150.83|6112.83|6149.65|6111.65|10
1609183340000|2020-12-28 19:22:20|6150.97|6112.97|6152.59|6114.59|6152.59|6114.59|6150.97|6112.97|10
1609183350000|2020-12-28 19:22:30|6152.63|6114.63|6152.83|6114.83|6152.93|6114.93|6152.63|6114.63|10
1609183360000|2020-12-28 19:22:40|6153.22|6115.22|6153.94|6115.94|6153.94|6115.94|6152.91|6114.91|9
1609183370000|2020-12-28 19:22:50|6154.1|6116.1|6154.2|6116.2|6154.69|6116.69|6153.94|6115.94|10
1609183380000|2020-12-28 19:23:00|6154.03|6116.03|6153.5|6115.5|6154.13|6116.13|6153.5|6115.5|10
1609183390000|2020-12-28 19:23:10|6153.36|6115.36|6151.87|6113.87|6153.52|6115.52|6151.87|6113.87|10
1609183400000|2020-12-28 19:23:20|6151.79|6113.79|6151.21|6113.21|6151.79|6113.79|6150.03|6112.03|10
1609183410000|2020-12-28 19:23:30|6151.24|6113.24|6153.96|6115.96|6153.96|6115.96|6151.24|6113.24|10
1609183420000|2020-12-28 19:23:40|6153.93|6115.93|6152.46|6114.46|6154.07|6116.07|6152.46|6114.46|9
1609183430000|2020-12-28 19:23:50|6152.64|6114.64|6152.9|6114.9|6152.9|6114.9|6152.02|6114.02|9
1609183440000|2020-12-28 19:24:00|6152.96|6114.96|6154.05|6116.05|6154.06|6116.06|6152.96|6114.96|9
1609183450000|2020-12-28 19:24:10|6153.96|6115.96|6154.88|6116.88|6155.03|6117.03|6153.96|6115.96|10
1609183460000|2020-12-28 19:24:20|6154.68|6116.68|6155.51|6117.51|6155.51|6117.51|6154.17|6116.17|10
1609183470000|2020-12-28 19:24:30|6155.46|6117.46|6154.14|6116.14|6155.59|6117.59|6154.14|6116.14|10
1609183480000|2020-12-28 19:24:40|6153.72|6115.72|6152.14|6114.14|6153.72|6115.72|6151.98|6113.98|10
1609183490000|2020-12-28 19:24:50|6151.86|6113.86|6151.07|6113.07|6151.86|6113.86|6150.81|6112.81|10
1609183500000|2020-12-28 19:25:00|6150.96|6112.96|6151.34|6113.34|6151.46|6113.46|6150.86|6112.86|9
1609183510000|2020-12-28 19:25:10|6151.53|6113.53|6151.27|6113.27|6152.1|6114.1|6151.27|6113.27|10
1609183520000|2020-12-28 19:25:20|6151.2|6113.2|6143.72|6105.72|6151.2|6113.2|6143.72|6105.72|10
1609183530000|2020-12-28 19:25:30|6142.55|6104.55|6140.89|6102.89|6142.55|6104.55|6140.4|6102.4|9
1609183540000|2020-12-28 19:25:40|6141.1|6103.1|6139.93|6101.93|6141.22|6103.22|6139.41|6101.41|10
1609183550000|2020-12-28 19:25:50|6139.94|6101.94|6140.68|6102.68|6140.85|6102.85|6139.94|6101.94|10
1609183560000|2020-12-28 19:26:00|6140.78|6102.78|6142.1|6104.1|6142.1|6104.1|6140.78|6102.78|9
1609183570000|2020-12-28 19:26:10|6142.55|6104.55|6142.18|6104.18|6142.91|6104.91|6142.18|6104.18|10
1609183580000|2020-12-28 19:26:20|6142.28|6104.28|6141.74|6103.74|6142.28|6104.28|6141.48|6103.48|10
1609183590000|2020-12-28 19:26:30|6141.85|6103.85|6141.58|6103.58|6141.85|6103.85|6141.57|6103.57|10
1609183600000|2020-12-28 19:26:40|6141.12|6103.12|6140.04|6102.04|6141.12|6103.12|6140.04|6102.04|9
1609183610000|2020-12-28 19:26:50|6139.94|6101.94|6140.7|6102.7|6140.7|6102.7|6139.84|6101.84|10
1609183620000|2020-12-28 19:27:00|6141.09|6103.09|6141.62|6103.62|6141.63|6103.63|6140.67|6102.67|10
1609183630000|2020-12-28 19:27:10|6141.67|6103.67|6141.31|6103.31|6142.26|6104.26|6141.31|6103.31|10
1609183640000|2020-12-28 19:27:20|6141.58|6103.58|6141.6|6103.6|6141.9|6103.9|6141.45|6103.45|10
1609183650000|2020-12-28 19:27:30|6141.62|6103.62|6143.16|6105.16|6143.16|6105.16|6141.46|6103.46|10
1609183660000|2020-12-28 19:27:40|6143.34|6105.34|6144.94|6106.94|6144.94|6106.94|6143.34|6105.34|10
1609183670000|2020-12-28 19:27:50|6145.06|6107.06|6144.87|6106.87|6145.3|6107.3|6144.87|6106.87|10
1609183680000|2020-12-28 19:28:00|6144.51|6106.51|6145.02|6107.02|6145.02|6107.02|6144.37|6106.37|9
1609183690000|2020-12-28 19:28:10|6145.37|6107.37|6147.06|6109.06|6147.06|6109.06|6145.37|6107.37|10
1609183700000|2020-12-28 19:28:20|6147.18|6109.18|6146.39|6108.39|6147.18|6109.18|6146.09|6108.09|10
1609183710000|2020-12-28 19:28:30|6146.38|6108.38|6146.49|6108.49|6146.58|6108.58|6146.09|6108.09|10
1609183720000|2020-12-28 19:28:40|6146.31|6108.31|6146.24|6108.24|6146.33|6108.33|6146.24|6108.24|10
1609183730000|2020-12-28 19:28:50|6146.09|6108.09|6145.26|6107.26|6146.09|6108.09|6144.91|6106.91|10
1609183740000|2020-12-28 19:29:00|6144.93|6106.93|6145.16|6107.16|6145.53|6107.53|6144.41|6106.41|10
1609183750000|2020-12-28 19:29:10|6145.2|6107.2|6145.69|6107.69|6145.82|6107.82|6145.12|6107.12|9
1609183760000|2020-12-28 19:29:20|6145.26|6107.26|6145.46|6107.46|6145.46|6107.46|6145.13|6107.13|9
1609183770000|2020-12-28 19:29:30|6145.56|6107.56|6146.17|6108.17|6146.2|6108.2|6145.56|6107.56|10
1609183780000|2020-12-28 19:29:40|6146.39|6108.39|6147.12|6109.12|6147.12|6109.12|6146.19|6108.19|10
1609183790000|2020-12-28 19:29:50|6147.38|6109.38|6145.84|6107.84|6147.38|6109.38|6145.84|6107.84|10
1609183800000|2020-12-28 19:30:00|6145.73|6107.73|6144.27|6106.27|6145.73|6107.73|6144.27|6106.27|10
1609183810000|2020-12-28 19:30:10|6143.71|6105.71|6141.61|6103.61|6143.71|6105.71|6141.48|6103.48|10
1609183820000|2020-12-28 19:30:20|6141.72|6103.72|6141.55|6103.55|6141.83|6103.83|6141.45|6103.45|9
1609183830000|2020-12-28 19:30:30|6141.42|6103.42|6141.16|6103.16|6141.57|6103.57|6140.95|6102.95|10
1609183840000|2020-12-28 19:30:40|6141.25|6103.25|6144.51|6106.51|6144.51|6106.51|6141.25|6103.25|10
1609183850000|2020-12-28 19:30:50|6144.62|6106.62|6144.72|6106.72|6144.72|6106.72|6144.13|6106.13|10
1609183860000|2020-12-28 19:31:00|6145.14|6107.14|6146.49|6108.49|6146.49|6108.49|6145.09|6107.09|9
1609183870000|2020-12-28 19:31:10|6146.19|6108.19|6146.57|6108.57|6146.57|6108.57|6146.19|6108.19|10
1609183880000|2020-12-28 19:31:20|6146.72|6108.72|6147.32|6109.32|6147.33|6109.33|6146.56|6108.56|10
1609183890000|2020-12-28 19:31:30|6147.26|6109.26|6147.68|6109.68|6147.68|6109.68|6146.58|6108.58|10
1609183900000|2020-12-28 19:31:40|6147.8|6109.8|6149.61|6111.61|6149.61|6111.61|6147.8|6109.8|10
1609183910000|2020-12-28 19:31:50|6149.47|6111.47|6150.15|6112.15|6150.15|6112.15|6149.41|6111.41|10
1609183920000|2020-12-28 19:32:00|6150.08|6112.08|6149.55|6111.55|6150.08|6112.08|6149.32|6111.32|10
1609183930000|2020-12-28 19:32:10|6149.47|6111.47|6149.89|6111.89|6149.89|6111.89|6149.14|6111.14|10
1609183940000|2020-12-28 19:32:20|6150.04|6112.04|6151.1|6113.1|6151.22|6113.22|6150.04|6112.04|10
1609183950000|2020-12-28 19:32:30|6151.12|6113.12|6152.56|6114.56|6152.56|6114.56|6151.12|6113.12|10
1609183960000|2020-12-28 19:32:40|6152.23|6114.23|6154.28|6116.28|6154.28|6116.28|6152.23|6114.23|9
1609183970000|2020-12-28 19:32:50|6154.47|6116.47|6155.32|6117.32|6155.32|6117.32|6154.47|6116.47|10
1609183980000|2020-12-28 19:33:00|6155.78|6117.78|6158.08|6120.08|6158.08|6120.08|6155.78|6117.78|10
1609183990000|2020-12-28 19:33:10|6158.22|6120.22|6159.38|6121.38|6159.43|6121.43|6158.22|6120.22|9
1609184000000|2020-12-28 19:33:20|6159.75|6121.75|6161.12|6123.12|6161.24|6123.24|6159.75|6121.75|10
1609184010000|2020-12-28 19:33:30|6160.69|6122.69|6160.29|6122.29|6160.69|6122.69|6160.08|6122.08|10
1609184020000|2020-12-28 19:33:40|6160.4|6122.4|6159.74|6121.74|6161.1|6123.1|6159.74|6121.74|10
1609184030000|2020-12-28 19:33:50|6159.58|6121.58|6158.34|6120.34|6159.58|6121.58|6158.34|6120.34|10
1609184040000|2020-12-28 19:34:00|6158.22|6120.22|6159.72|6121.72|6159.72|6121.72|6158.19|6120.19|10
1609184050000|2020-12-28 19:34:10|6159.53|6121.53|6159.27|6121.27|6159.65|6121.65|6159.25|6121.25|10
1609184060000|2020-12-28 19:34:20|6159.29|6121.29|6159.58|6121.58|6159.58|6121.58|6159.03|6121.03|10
1609184070000|2020-12-28 19:34:30|6159.95|6121.95|6160.63|6122.63|6161|6123|6159.73|6121.73|10
1609184080000|2020-12-28 19:34:40|6160.11|6122.11|6158.99|6120.99|6160.11|6122.11|6158.99|6120.99|10
1609184090000|2020-12-28 19:34:50|6159.08|6121.08|6158.7|6120.7|6159.08|6121.08|6158.11|6120.11|10
1609184100000|2020-12-28 19:35:00|6159.03|6121.03|6159.54|6121.54|6160.13|6122.13|6159.03|6121.03|10
1609184110000|2020-12-28 19:35:10|6159.73|6121.73|6158.94|6120.94|6159.73|6121.73|6158.94|6120.94|10
1609184120000|2020-12-28 19:35:20|6158.88|6120.88|6158.47|6120.47|6158.99|6120.99|6158.13|6120.13|10
1609184130000|2020-12-28 19:35:30|6158.45|6120.45|6157.69|6119.69|6158.51|6120.51|6157.69|6119.69|10
1609184140000|2020-12-28 19:35:40|6157.42|6119.42|6155.72|6117.72|6157.42|6119.42|6155.55|6117.55|10
1609184150000|2020-12-28 19:35:50|6155.76|6117.76|6154.85|6116.85|6155.76|6117.76|6154.82|6116.82|10
1609184160000|2020-12-28 19:36:00|6154.82|6116.82|6154.54|6116.54|6154.82|6116.82|6154.5|6116.5|10
1609184170000|2020-12-28 19:36:10|6154.83|6116.83|6155.98|6117.98|6155.98|6117.98|6154.83|6116.83|9
1609184180000|2020-12-28 19:36:20|6156.14|6118.14|6155.33|6117.33|6156.14|6118.14|6155.33|6117.33|8
1609184190000|2020-12-28 19:36:30|6155.21|6117.21|6156.83|6118.83|6156.83|6118.83|6155.01|6117.01|10
1609184200000|2020-12-28 19:36:40|6156.94|6118.94|6158.45|6120.45|6158.45|6120.45|6156.94|6118.94|10
1609184210000|2020-12-28 19:36:50|6158.64|6120.64|6159.3|6121.3|6159.3|6121.3|6158.64|6120.64|9
1609184220000|2020-12-28 19:37:00|6159.29|6121.29|6159.55|6121.55|6159.58|6121.58|6159.29|6121.29|10
1609184230000|2020-12-28 19:37:10|6159.5|6121.5|6158.26|6120.26|6159.5|6121.5|6158.26|6120.26|10
1609184240000|2020-12-28 19:37:20|6158.12|6120.12|6157.01|6119.01|6158.16|6120.16|6156.77|6118.77|10
1609184250000|2020-12-28 19:37:30|6157.18|6119.18|6156.6|6118.6|6157.22|6119.22|6156.6|6118.6|9
1609184260000|2020-12-28 19:37:40|6156.47|6118.47|6155.23|6117.23|6156.47|6118.47|6155.23|6117.23|9
1609184270000|2020-12-28 19:37:50|6155.25|6117.25|6156.19|6118.19|6156.19|6118.19|6155.25|6117.25|10
1609184280000|2020-12-28 19:38:00|6156.05|6118.05|6156.07|6118.07|6156.15|6118.15|6155.23|6117.23|10
1609184290000|2020-12-28 19:38:10|6156.17|6118.17|6156.14|6118.14|6156.19|6118.19|6155.85|6117.85|10
1609184300000|2020-12-28 19:38:20|6155.89|6117.89|6157.48|6119.48|6157.49|6119.49|6155.89|6117.89|10
1609184310000|2020-12-28 19:38:30|6157.52|6119.52|6157.63|6119.63|6157.87|6119.87|6157.52|6119.52|10
1609184320000|2020-12-28 19:38:40|6157.56|6119.56|6154.88|6116.88|6157.59|6119.59|6154.88|6116.88|10
1609184330000|2020-12-28 19:38:50|6154.55|6116.55|6152.49|6114.49|6154.55|6116.55|6152.32|6114.32|10
1609184340000|2020-12-28 19:39:00|6152.26|6114.26|6155.28|6117.28|6155.28|6117.28|6152.26|6114.26|10
1609184350000|2020-12-28 19:39:10|6155.59|6117.59|6156.36|6118.36|6156.51|6118.51|6155.59|6117.59|10
1609184360000|2020-12-28 19:39:20|6156.19|6118.19|6155.34|6117.34|6156.19|6118.19|6154.87|6116.87|10
1609184370000|2020-12-28 19:39:30|6155.25|6117.25|6155.63|6117.63|6155.81|6117.81|6155.25|6117.25|10
1609184380000|2020-12-28 19:39:40|6155.81|6117.81|6155.94|6117.94|6156.04|6118.04|6155.81|6117.81|10
1609184390000|2020-12-28 19:39:50|6155.92|6117.92|6156.73|6118.73|6156.73|6118.73|6155.89|6117.89|10
1609184400000|2020-12-28 19:40:00|6156.98|6118.98|6157.09|6119.09|6157.21|6119.21|6156.78|6118.78|10
1609184410000|2020-12-28 19:40:10|6157.67|6119.67|6158.48|6120.48|6158.48|6120.48|6157.67|6119.67|10
1609184420000|2020-12-28 19:40:20|6158.71|6120.71|6159.68|6121.68|6159.71|6121.71|6158.5|6120.5|9
1609184430000|2020-12-28 19:40:30|6160.14|6122.14|6160.01|6122.01|6160.75|6122.75|6159.97|6121.97|10
1609184440000|2020-12-28 19:40:40|6159.73|6121.73|6159.52|6121.52|6160.01|6122.01|6159.47|6121.47|10
1609184450000|2020-12-28 19:40:50|6159.29|6121.29|6159.01|6121.01|6159.32|6121.32|6158.94|6120.94|9
1609184460000|2020-12-28 19:41:00|6159.08|6121.08|6158.75|6120.75|6159.26|6121.26|6158.72|6120.72|10
1609184470000|2020-12-28 19:41:10|6158.8|6120.8|6157.54|6119.54|6158.8|6120.8|6157.54|6119.54|10
1609184480000|2020-12-28 19:41:20|6157.74|6119.74|6156.1|6118.1|6157.74|6119.74|6155.87|6117.87|10
1609184490000|2020-12-28 19:41:30|6156.01|6118.01|6155.63|6117.63|6156.01|6118.01|6155.22|6117.22|10
1609184500000|2020-12-28 19:41:40|6155.56|6117.56|6157.04|6119.04|6157.04|6119.04|6155.56|6117.56|10
1609184510000|2020-12-28 19:41:50|6157.1|6119.1|6157.95|6119.95|6157.95|6119.95|6157.06|6119.06|10
1609184520000|2020-12-28 19:42:00|6158.03|6120.03|6157.48|6119.48|6158.03|6120.03|6157.48|6119.48|10
1609184530000|2020-12-28 19:42:10|6157.52|6119.52|6158.03|6120.03|6158.03|6120.03|6157.21|6119.21|10
1609184540000|2020-12-28 19:42:20|6158.2|6120.2|6158.99|6120.99|6158.99|6120.99|6158.2|6120.2|10
1609184550000|2020-12-28 19:42:30|6158.57|6120.57|6159.46|6121.46|6159.46|6121.46|6158.5|6120.5|10
1609184560000|2020-12-28 19:42:40|6159.61|6121.61|6161.12|6123.12|6161.12|6123.12|6159.61|6121.61|10
1609184570000|2020-12-28 19:42:50|6161.44|6123.44|6161.75|6123.75|6162.02|6124.02|6161.11|6123.11|10
1609184580000|2020-12-28 19:43:00|6161.66|6123.66|6161.88|6123.88|6162.49|6124.49|6161.66|6123.66|10
1609184590000|2020-12-28 19:43:10|6161.68|6123.68|6161.45|6123.45|6161.68|6123.68|6161.27|6123.27|10
1609184600000|2020-12-28 19:43:20|6161.28|6123.28|6161.25|6123.25|6161.61|6123.61|6161.1|6123.1|10
1609184610000|2020-12-28 19:43:30|6161.5|6123.5|6162.26|6124.26|6162.26|6124.26|6161.45|6123.45|9
1609184620000|2020-12-28 19:43:40|6162.46|6124.46|6161.49|6123.49|6162.54|6124.54|6161.25|6123.25|10
1609184630000|2020-12-28 19:43:50|6161.26|6123.26|6160.47|6122.47|6161.35|6123.35|6160.47|6122.47|10
1609184640000|2020-12-28 19:44:00|6160.25|6122.25|6162.43|6124.43|6162.43|6124.43|6160.25|6122.25|9
1609184650000|2020-12-28 19:44:10|6162.51|6124.51|6163.29|6125.29|6163.29|6125.29|6162.51|6124.51|10
1609184660000|2020-12-28 19:44:20|6163.41|6125.41|6163.63|6125.63|6163.93|6125.93|6163.39|6125.39|8
1609184670000|2020-12-28 19:44:30|6163.49|6125.49|6163.81|6125.81|6163.81|6125.81|6163.44|6125.44|10
1609184680000|2020-12-28 19:44:40|6164.28|6126.28|6165.23|6127.23|6165.43|6127.43|6164.28|6126.28|10
1609184690000|2020-12-28 19:44:50|6165.21|6127.21|6165.56|6127.56|6165.67|6127.67|6165.16|6127.16|10
1609184700000|2020-12-28 19:45:00|6165.81|6127.81|6165.77|6127.77|6165.93|6127.93|6165.41|6127.41|10
1609184710000|2020-12-28 19:45:10|6165.55|6127.55|6166.31|6128.31|6166.51|6128.51|6165.55|6127.55|9
1609184720000|2020-12-28 19:45:20|6166.34|6128.34|6163.92|6125.92|6166.34|6128.34|6163.92|6125.92|10
1609184730000|2020-12-28 19:45:30|6163.78|6125.78|6162.98|6124.98|6163.92|6125.92|6162.98|6124.98|10
1609184740000|2020-12-28 19:45:40|6162.86|6124.86|6161.3|6123.3|6162.94|6124.94|6161.3|6123.3|10
1609184750000|2020-12-28 19:45:50|6161.34|6123.34|6160.99|6122.99|6161.71|6123.71|6160.51|6122.51|10
1609184760000|2020-12-28 19:46:00|6160.62|6122.62|6158.26|6120.26|6160.62|6122.62|6158.26|6120.26|10
1609184770000|2020-12-28 19:46:10|6158.46|6120.46|6158.02|6120.02|6158.46|6120.46|6157.96|6119.96|10
1609184780000|2020-12-28 19:46:20|6158.06|6120.06|6156.44|6118.44|6158.06|6120.06|6156.44|6118.44|10
1609184790000|2020-12-28 19:46:30|6155.71|6117.71|6152.86|6114.86|6155.71|6117.71|6152.86|6114.86|10
1609184800000|2020-12-28 19:46:40|6152.26|6114.26|6150.5|6112.5|6152.26|6114.26|6150.5|6112.5|9
1609184810000|2020-12-28 19:46:50|6150.56|6112.56|6150.71|6112.71|6150.71|6112.71|6150.24|6112.24|10
1609184820000|2020-12-28 19:47:00|6150.53|6112.53|6152.53|6114.53|6152.53|6114.53|6150.35|6112.35|10
1609184830000|2020-12-28 19:47:10|6152.83|6114.83|6153.34|6115.34|6154.5|6116.5|6152.83|6114.83|9
1609184840000|2020-12-28 19:47:20|6153.45|6115.45|6151.14|6113.14|6153.45|6115.45|6151.14|6113.14|10
1609184850000|2020-12-28 19:47:30|6151.05|6113.05|6151.29|6113.29|6151.67|6113.67|6151.05|6113.05|10
1609184860000|2020-12-28 19:47:40|6151.37|6113.37|6152.53|6114.53|6152.68|6114.68|6151.28|6113.28|10
1609184870000|2020-12-28 19:47:50|6152.86|6114.86|6154.07|6116.07|6154.29|6116.29|6152.8|6114.8|10
1609184880000|2020-12-28 19:48:00|6153.9|6115.9|6154.37|6116.37|6154.38|6116.38|6153.77|6115.77|10
1609184890000|2020-12-28 19:48:10|6154.73|6116.73|6154.23|6116.23|6154.73|6116.73|6154.18|6116.18|10
1609184900000|2020-12-28 19:48:20|6154.24|6116.24|6153.28|6115.28|6154.5|6116.5|6153.28|6115.28|10
1609184910000|2020-12-28 19:48:30|6153.5|6115.5|6154.62|6116.62|6154.62|6116.62|6153.5|6115.5|10
1609184920000|2020-12-28 19:48:40|6154.96|6116.96|6154.41|6116.41|6154.96|6116.96|6154.3|6116.3|10
1609184930000|2020-12-28 19:48:50|6154.48|6116.48|6154.19|6116.19|6155.19|6117.19|6154.14|6116.14|10
1609184940000|2020-12-28 19:49:00|6154.38|6116.38|6154.41|6116.41|6154.61|6116.61|6153.83|6115.83|10
1609184950000|2020-12-28 19:49:10|6154.56|6116.56|6151.61|6113.61|6154.56|6116.56|6151.61|6113.61|10
1609184960000|2020-12-28 19:49:20|6151.34|6113.34|6150.78|6112.78|6151.67|6113.67|6150.78|6112.78|10
1609184970000|2020-12-28 19:49:30|6150.67|6112.67|6151.46|6113.46|6151.46|6113.46|6150.24|6112.24|10
1609184980000|2020-12-28 19:49:40|6151.26|6113.26|6151.52|6113.52|6151.9|6113.9|6151.26|6113.26|10
1609184990000|2020-12-28 19:49:50|6151.4|6113.4|6151.94|6113.94|6151.96|6113.96|6151.4|6113.4|10
1609185000000|2020-12-28 19:50:00|6151.93|6113.93|6153.72|6115.72|6153.72|6115.72|6151.93|6113.93|10
1609185010000|2020-12-28 19:50:10|6153.79|6115.79|6153.3|6115.3|6153.79|6115.79|6153.26|6115.26|10
1609185020000|2020-12-28 19:50:20|6153.11|6115.11|6152.9|6114.9|6153.34|6115.34|6152.9|6114.9|10
1609185030000|2020-12-28 19:50:30|6152.78|6114.78|6153.24|6115.24|6153.3|6115.3|6152.32|6114.32|9
1609185040000|2020-12-28 19:50:40|6153.37|6115.37|6153.16|6115.16|6153.37|6115.37|6152.93|6114.93|10
1609185050000|2020-12-28 19:50:50|6153.22|6115.22|6153.62|6115.62|6153.72|6115.72|6153.22|6115.22|10
1609185060000|2020-12-28 19:51:00|6153.26|6115.26|6153.31|6115.31|6153.31|6115.31|6152.68|6114.68|10
1609185070000|2020-12-28 19:51:10|6153.43|6115.43|6156.33|6118.33|6156.33|6118.33|6153.29|6115.29|9
1609185080000|2020-12-28 19:51:20|6156.29|6118.29|6157.35|6119.35|6157.44|6119.44|6156.29|6118.29|10
1609185090000|2020-12-28 19:51:30|6157.16|6119.16|6158|6120|6158.12|6120.12|6157.02|6119.02|10
1609185100000|2020-12-28 19:51:40|6157.71|6119.71|6158.25|6120.25|6158.25|6120.25|6157.38|6119.38|9
1609185110000|2020-12-28 19:51:50|6158.13|6120.13|6157.3|6119.3|6158.13|6120.13|6157.3|6119.3|10
1609185120000|2020-12-28 19:52:00|6157.31|6119.31|6156.87|6118.87|6157.48|6119.48|6156.87|6118.87|10
1609185130000|2020-12-28 19:52:10|6156.85|6118.85|6156.37|6118.37|6157.02|6119.02|6156.37|6118.37|10
1609185140000|2020-12-28 19:52:20|6156.22|6118.22|6156.45|6118.45|6156.45|6118.45|6155.64|6117.64|10
1609185150000|2020-12-28 19:52:30|6156.75|6118.75|6156.36|6118.36|6156.84|6118.84|6156.22|6118.22|10
1609185160000|2020-12-28 19:52:40|6156.33|6118.33|6155.65|6117.65|6156.8|6118.8|6155.65|6117.65|10
1609185170000|2020-12-28 19:52:50|6155.35|6117.35|6157.23|6119.23|6157.23|6119.23|6155.35|6117.35|10
1609185180000|2020-12-28 19:53:00|6157.3|6119.3|6158.6|6120.6|6158.6|6120.6|6157.26|6119.26|10
1609185190000|2020-12-28 19:53:10|6158.63|6120.63|6159.96|6121.96|6159.96|6121.96|6158.63|6120.63|10
1609185200000|2020-12-28 19:53:20|6159.89|6121.89|6160.06|6122.06|6160.09|6122.09|6159.73|6121.73|10
1609185210000|2020-12-28 19:53:30|6160.09|6122.09|6159.39|6121.39|6160.09|6122.09|6159.39|6121.39|10
1609185220000|2020-12-28 19:53:40|6159.31|6121.31|6159.03|6121.03|6159.42|6121.42|6159.01|6121.01|10
1609185230000|2020-12-28 19:53:50|6158.61|6120.61|6157.67|6119.67|6158.61|6120.61|6157.47|6119.47|10
1609185240000|2020-12-28 19:54:00|6157.85|6119.85|6157.18|6119.18|6158.01|6120.01|6157.18|6119.18|10
1609185250000|2020-12-28 19:54:10|6157.29|6119.29|6154.41|6116.41|6157.29|6119.29|6154.41|6116.41|10
1609185260000|2020-12-28 19:54:20|6154.66|6116.66|6155.06|6117.06|6155.06|6117.06|6154.48|6116.48|10
1609185270000|2020-12-28 19:54:30|6155.36|6117.36|6157.46|6119.46|6157.46|6119.46|6155.23|6117.23|10
1609185280000|2020-12-28 19:54:40|6157.3|6119.3|6156.33|6118.33|6157.3|6119.3|6156.14|6118.14|10
1609185290000|2020-12-28 19:54:50|6156.08|6118.08|6155.44|6117.44|6156.08|6118.08|6155.38|6117.38|10
1609185300000|2020-12-28 19:55:00|6155.15|6117.15|6156|6118|6156|6118|6155|6117|10
1609185310000|2020-12-28 19:55:10|6156.13|6118.13|6156.4|6118.4|6156.61|6118.61|6156.13|6118.13|8
1609185320000|2020-12-28 19:55:20|6156.3|6118.3|6156.78|6118.78|6156.9|6118.9|6156.3|6118.3|9
1609185330000|2020-12-28 19:55:30|6157.07|6119.07|6156.98|6118.98|6157.19|6119.19|6156.84|6118.84|10
1609185340000|2020-12-28 19:55:40|6156.96|6118.96|6155.63|6117.63|6156.98|6118.98|6155.63|6117.63|10
1609185350000|2020-12-28 19:55:50|6155.66|6117.66|6155.19|6117.19|6155.66|6117.66|6155.18|6117.18|10
1609185360000|2020-12-28 19:56:00|6155.32|6117.32|6154.47|6116.47|6155.32|6117.32|6154.47|6116.47|9
1609185370000|2020-12-28 19:56:10|6154.87|6116.87|6152.8|6114.8|6154.88|6116.88|6152.77|6114.77|10
1609185380000|2020-12-28 19:56:20|6152.41|6114.41|6147.76|6109.76|6152.45|6114.45|6147.76|6109.76|10
1609185390000|2020-12-28 19:56:30|6147.83|6109.83|6145.56|6107.56|6147.83|6109.83|6145.56|6107.56|10
1609185400000|2020-12-28 19:56:40|6145.68|6107.68|6142.67|6104.67|6145.68|6107.68|6142.67|6104.67|10
1609185410000|2020-12-28 19:56:50|6142.49|6104.49|6141.78|6103.78|6142.62|6104.62|6141.78|6103.78|9
1609185420000|2020-12-28 19:57:00|6141.18|6103.18|6138.54|6100.54|6141.18|6103.18|6138.54|6100.54|10
1609185430000|2020-12-28 19:57:10|6138.61|6100.61|6139.58|6101.58|6139.58|6101.58|6138.61|6100.61|10
1609185440000|2020-12-28 19:57:20|6139.8|6101.8|6140.37|6102.37|6141.11|6103.11|6139.8|6101.8|10
1609185450000|2020-12-28 19:57:30|6140.62|6102.62|6139.67|6101.67|6140.86|6102.86|6139.67|6101.67|10
1609185460000|2020-12-28 19:57:40|6140|6102|6139.9|6101.9|6140|6102|6139.74|6101.74|9
1609185470000|2020-12-28 19:57:50|6139.87|6101.87|6141.5|6103.5|6141.54|6103.54|6139.68|6101.68|10
1609185480000|2020-12-28 19:58:00|6141.8|6103.8|6141.2|6103.2|6141.8|6103.8|6140.36|6102.36|10
1609185490000|2020-12-28 19:58:10|6141.24|6103.24|6141.55|6103.55|6141.98|6103.98|6141.24|6103.24|10
1609185500000|2020-12-28 19:58:20|6141.64|6103.64|6141.57|6103.57|6141.87|6103.87|6141.46|6103.46|9
1609185510000|2020-12-28 19:58:30|6141.37|6103.37|6140.71|6102.71|6141.37|6103.37|6140.47|6102.47|10
1609185520000|2020-12-28 19:58:40|6140.6|6102.6|6138.47|6100.47|6140.64|6102.64|6138.47|6100.47|10
1609185530000|2020-12-28 19:58:50|6138.26|6100.26|6136.11|6098.11|6138.26|6100.26|6136.11|6098.11|10
1609185540000|2020-12-28 19:59:00|6136.05|6098.05|6136.84|6098.84|6136.84|6098.84|6135.8|6097.8|10
1609185550000|2020-12-28 19:59:10|6137.39|6099.39|6140.98|6102.98|6140.98|6102.98|6137.39|6099.39|10
1609185560000|2020-12-28 19:59:20|6141.93|6103.93|6141.44|6103.44|6141.98|6103.98|6141.28|6103.28|10
1609185570000|2020-12-28 19:59:30|6141.41|6103.41|6141.97|6103.97|6141.97|6103.97|6141.12|6103.12|10
1609185580000|2020-12-28 19:59:40|6141.98|6103.98|6141.88|6103.88|6142.05|6104.05|6141.59|6103.59|10
1609185590000|2020-12-28 19:59:50|6141.82|6103.82|6141.09|6103.09|6141.82|6103.82|6141.09|6103.09|10
1609185600000|2020-12-28 20:00:00|6141.07|6103.07|6137.1|6099.1|6141.07|6103.07|6137.1|6099.1|10
1609185610000|2020-12-28 20:00:10|6136.85|6098.85|6137.87|6099.87|6137.87|6099.87|6136.81|6098.81|10
1609185620000|2020-12-28 20:00:20|6137.97|6099.97|6136.82|6098.82|6138.04|6100.04|6136.82|6098.82|10
1609185630000|2020-12-28 20:00:30|6137.01|6099.01|6137.4|6099.4|6137.4|6099.4|6136.57|6098.57|10
1609185640000|2020-12-28 20:00:40|6137.39|6099.39|6138.47|6100.47|6138.47|6100.47|6137.39|6099.39|10
1609185650000|2020-12-28 20:00:50|6138.68|6100.68|6139.34|6101.34|6139.53|6101.53|6138.67|6100.67|10
1609185660000|2020-12-28 20:01:00|6139.12|6101.12|6141.55|6103.55|6141.55|6103.55|6139.12|6101.12|10
1609185670000|2020-12-28 20:01:10|6141.59|6103.59|6142.58|6104.58|6142.58|6104.58|6141.54|6103.54|10
1609185680000|2020-12-28 20:01:20|6143.01|6105.01|6144.83|6106.83|6144.83|6106.83|6143.01|6105.01|10
1609185690000|2020-12-28 20:01:30|6144.93|6106.93|6145.31|6107.31|6145.35|6107.35|6144.93|6106.93|10
1609185700000|2020-12-28 20:01:40|6145.1|6107.1|6145.77|6107.77|6145.77|6107.77|6144.91|6106.91|9
1609185710000|2020-12-28 20:01:50|6145.63|6107.63|6147.56|6109.56|6147.56|6109.56|6145.57|6107.57|10
1609185720000|2020-12-28 20:02:00|6147.27|6109.27|6147.57|6109.57|6147.61|6109.61|6146.97|6108.97|10
1609185730000|2020-12-28 20:02:10|6148.31|6110.31|6149.22|6111.22|6149.22|6111.22|6148.27|6110.27|10
1609185740000|2020-12-28 20:02:20|6149.57|6111.57|6150.11|6112.11|6150.44|6112.44|6149.57|6111.57|10
1609185750000|2020-12-28 20:02:30|6150.47|6112.47|6149.66|6111.66|6150.49|6112.49|6149.55|6111.55|10
1609185760000|2020-12-28 20:02:40|6149.95|6111.95|6150.49|6112.49|6150.49|6112.49|6149.95|6111.95|9
1609185770000|2020-12-28 20:02:50|6150.39|6112.39|6151.23|6113.23|6151.23|6113.23|6150.39|6112.39|9
1609185780000|2020-12-28 20:03:00|6151.27|6113.27|6149.54|6111.54|6151.28|6113.28|6149.49|6111.49|10
1609185790000|2020-12-28 20:03:10|6149.15|6111.15|6150.14|6112.14|6150.14|6112.14|6148.71|6110.71|10
1609185800000|2020-12-28 20:03:20|6150.18|6112.18|6152.27|6114.27|6152.27|6114.27|6150.18|6112.18|10
1609185810000|2020-12-28 20:03:30|6152.53|6114.53|6155.47|6117.47|6155.47|6117.47|6152.53|6114.53|10
1609185820000|2020-12-28 20:03:40|6155.59|6117.59|6157.55|6119.55|6157.55|6119.55|6155.59|6117.59|10
1609185830000|2020-12-28 20:03:50|6158.08|6120.08|6157.88|6119.88|6158.4|6120.4|6157.88|6119.88|9
1609185840000|2020-12-28 20:04:00|6157.84|6119.84|6157.4|6119.4|6157.84|6119.84|6157.14|6119.14|9
1609185850000|2020-12-28 20:04:10|6157.12|6119.12|6158.16|6120.16|6158.25|6120.25|6157.12|6119.12|10
1609185860000|2020-12-28 20:04:20|6158.14|6120.14|6158.18|6120.18|6158.18|6120.18|6157.91|6119.91|10
1609185870000|2020-12-28 20:04:30|6158.2|6120.2|6159.47|6121.47|6159.55|6121.55|6158.2|6120.2|10
1609185880000|2020-12-28 20:04:40|6159.51|6121.51|6160.13|6122.13|6160.18|6122.18|6159.51|6121.51|9
1609185890000|2020-12-28 20:04:50|6160.16|6122.16|6161.38|6123.38|6161.38|6123.38|6159.91|6121.91|10
1609185900000|2020-12-28 20:05:00|6161.33|6123.33|6159.7|6121.7|6161.33|6123.33|6159.7|6121.7|10
1609185910000|2020-12-28 20:05:10|6159.64|6121.64|6160.47|6122.47|6160.47|6122.47|6159.59|6121.59|9
1609185920000|2020-12-28 20:05:20|6160.73|6122.73|6162|6124|6162.17|6124.17|6160.66|6122.66|9
1609185930000|2020-12-28 20:05:30|6162.3|6124.3|6162.2|6124.2|6162.62|6124.62|6162.03|6124.03|10
1609185940000|2020-12-28 20:05:40|6161.97|6123.97|6161.51|6123.51|6162.07|6124.07|6161.45|6123.45|9
1609185950000|2020-12-28 20:05:50|6161.54|6123.54|6160.03|6122.03|6161.67|6123.67|6160.03|6122.03|10
1609185960000|2020-12-28 20:06:00|6159.83|6121.83|6158.11|6120.11|6159.83|6121.83|6158.11|6120.11|10
1609185970000|2020-12-28 20:06:10|6157.78|6119.78|6154.06|6116.06|6157.78|6119.78|6154.06|6116.06|10
1609185980000|2020-12-28 20:06:20|6153.79|6115.79|6148.72|6110.72|6153.79|6115.79|6148.72|6110.72|10
1609185990000|2020-12-28 20:06:30|6148.39|6110.39|6147.92|6109.92|6148.39|6110.39|6147.45|6109.45|8
1609186000000|2020-12-28 20:06:40|6148.01|6110.01|6149.77|6111.77|6149.77|6111.77|6148.01|6110.01|10
1609186010000|2020-12-28 20:06:50|6149.69|6111.69|6150.33|6112.33|6150.47|6112.47|6149.65|6111.65|10
1609186020000|2020-12-28 20:07:00|6150.19|6112.19|6149.8|6111.8|6150.19|6112.19|6149.52|6111.52|10
1609186030000|2020-12-28 20:07:10|6149.63|6111.63|6150.97|6112.97|6150.97|6112.97|6149.63|6111.63|10
1609186040000|2020-12-28 20:07:20|6151.09|6113.09|6151.31|6113.31|6151.94|6113.94|6151.09|6113.09|10
1609186050000|2020-12-28 20:07:30|6151.23|6113.23|6150.01|6112.01|6151.23|6113.23|6150.01|6112.01|10
1609186060000|2020-12-28 20:07:40|6149.76|6111.76|6149.19|6111.19|6149.76|6111.76|6148.9|6110.9|10
1609186070000|2020-12-28 20:07:50|6148.86|6110.86|6148.46|6110.46|6148.86|6110.86|6148.46|6110.46|9
1609186080000|2020-12-28 20:08:00|6148.35|6110.35|6147.75|6109.75|6148.35|6110.35|6147.38|6109.38|9
1609186090000|2020-12-28 20:08:10|6147.39|6109.39|6146.97|6108.97|6147.39|6109.39|6146.97|6108.97|10
1609186100000|2020-12-28 20:08:20|6147.04|6109.04|6146.68|6108.68|6147.33|6109.33|6146.68|6108.68|9
1609186110000|2020-12-28 20:08:30|6146.8|6108.8|6144.85|6106.85|6146.8|6108.8|6144.85|6106.85|9
1609186120000|2020-12-28 20:08:40|6144.87|6106.87|6144.71|6106.71|6144.87|6106.87|6144.53|6106.53|10
1609186130000|2020-12-28 20:08:50|6144.63|6106.63|6142.9|6104.9|6144.63|6106.63|6142.6|6104.6|10
1609186140000|2020-12-28 20:09:00|6142.65|6104.65|6143.58|6105.58|6143.58|6105.58|6142.65|6104.65|10
1609186150000|2020-12-28 20:09:10|6143.54|6105.54|6144.17|6106.17|6144.17|6106.17|6143.33|6105.33|10
1609186160000|2020-12-28 20:09:20|6144.57|6106.57|6147.37|6109.37|6147.37|6109.37|6144.57|6106.57|9
1609186170000|2020-12-28 20:09:30|6147.19|6109.19|6147.24|6109.24|6147.53|6109.53|6147|6109|10
1609186180000|2020-12-28 20:09:40|6147.09|6109.09|6147.46|6109.46|6147.46|6109.46|6146.91|6108.91|10
1609186190000|2020-12-28 20:09:50|6147.55|6109.55|6147.89|6109.89|6147.91|6109.91|6147.47|6109.47|9
1609186200000|2020-12-28 20:10:00|6148.51|6110.51|6149.31|6111.31|6149.37|6111.37|6148.46|6110.46|10
1609186210000|2020-12-28 20:10:10|6149.33|6111.33|6148.72|6110.72|6149.33|6111.33|6148.65|6110.65|10
1609186220000|2020-12-28 20:10:20|6148.61|6110.61|6149.72|6111.72|6149.86|6111.86|6148.61|6110.61|10
1609186230000|2020-12-28 20:10:30|6150.05|6112.05|6150.62|6112.62|6150.62|6112.62|6149.97|6111.97|10
1609186240000|2020-12-28 20:10:40|6150.95|6112.95|6150.84|6112.84|6151.3|6113.3|6150.81|6112.81|10
1609186250000|2020-12-28 20:10:50|6150.43|6112.43|6147.99|6109.99|6150.43|6112.43|6147.99|6109.99|9
1609186260000|2020-12-28 20:11:00|6147.82|6109.82|6146.21|6108.21|6148.34|6110.34|6146.17|6108.17|10
1609186270000|2020-12-28 20:11:10|6145.94|6107.94|6143.57|6105.57|6145.94|6107.94|6143.57|6105.57|10
1609186280000|2020-12-28 20:11:20|6143.59|6105.59|6143.34|6105.34|6143.73|6105.73|6143.16|6105.16|9
1609186290000|2020-12-28 20:11:30|6142.98|6104.98|6143.03|6105.03|6143.34|6105.34|6142.88|6104.88|10
1609186300000|2020-12-28 20:11:40|6143.13|6105.13|6141.53|6103.53|6143.13|6105.13|6141.53|6103.53|10
1609186310000|2020-12-28 20:11:50|6141.46|6103.46|6141.06|6103.06|6141.55|6103.55|6140.57|6102.57|10
1609186320000|2020-12-28 20:12:00|6141.04|6103.04|6140.11|6102.11|6141.04|6103.04|6139.97|6101.97|10
1609186330000|2020-12-28 20:12:10|6139.77|6101.77|6139.41|6101.41|6139.96|6101.96|6139.41|6101.41|10
1609186340000|2020-12-28 20:12:20|6139.6|6101.6|6142.39|6104.39|6142.39|6104.39|6139.47|6101.47|10
1609186350000|2020-12-28 20:12:30|6142.36|6104.36|6143.93|6105.93|6143.93|6105.93|6142.08|6104.08|10
1609186360000|2020-12-28 20:12:40|6143.98|6105.98|6144.22|6106.22|6144.76|6106.76|6143.92|6105.92|10
1609186370000|2020-12-28 20:12:50|6144.14|6106.14|6143.81|6105.81|6144.52|6106.52|6143.81|6105.81|10
1609186380000|2020-12-28 20:13:00|6143.79|6105.79|6142.87|6104.87|6143.79|6105.79|6142.82|6104.82|10
1609186390000|2020-12-28 20:13:10|6143.13|6105.13|6141.52|6103.52|6143.13|6105.13|6141.52|6103.52|10
1609186400000|2020-12-28 20:13:20|6141.76|6103.76|6141.39|6103.39|6141.76|6103.76|6140.61|6102.61|10
1609186410000|2020-12-28 20:13:30|6141.61|6103.61|6141.81|6103.81|6141.81|6103.81|6141.27|6103.27|10
1609186420000|2020-12-28 20:13:40|6142.03|6104.03|6139.78|6101.78|6142.03|6104.03|6139.78|6101.78|10
1609186430000|2020-12-28 20:13:50|6139.88|6101.88|6140.46|6102.46|6140.46|6102.46|6139.23|6101.23|10
1609186440000|2020-12-28 20:14:00|6140.61|6102.61|6141.16|6103.16|6141.43|6103.43|6140.61|6102.61|10
1609186450000|2020-12-28 20:14:10|6141.13|6103.13|6141.02|6103.02|6141.13|6103.13|6140.93|6102.93|9
1609186460000|2020-12-28 20:14:20|6141.08|6103.08|6141.4|6103.4|6141.53|6103.53|6140.97|6102.97|10
1609186470000|2020-12-28 20:14:30|6141.66|6103.66|6140.97|6102.97|6141.66|6103.66|6140.97|6102.97|10
1609186480000|2020-12-28 20:14:40|6141.01|6103.01|6141.08|6103.08|6141.22|6103.22|6140.83|6102.83|8
1609186490000|2020-12-28 20:14:50|6141.33|6103.33|6143.25|6105.25|6143.25|6105.25|6141.22|6103.22|10
1609186500000|2020-12-28 20:15:00|6143.98|6105.98|6147.17|6109.17|6147.17|6109.17|6143.98|6105.98|10
1609186510000|2020-12-28 20:15:10|6147.47|6109.47|6149.53|6111.53|6149.53|6111.53|6147.47|6109.47|10
1609186520000|2020-12-28 20:15:20|6149.45|6111.45|6151.84|6113.84|6151.84|6113.84|6149.07|6111.07|10
1609186530000|2020-12-28 20:15:30|6151.85|6113.85|6153.33|6115.33|6153.33|6115.33|6151.85|6113.85|10
1609186540000|2020-12-28 20:15:40|6153.92|6115.92|6156.44|6118.44|6156.44|6118.44|6153.91|6115.91|10
1609186550000|2020-12-28 20:15:50|6156.6|6118.6|6157.38|6119.38|6157.58|6119.58|6156.6|6118.6|10
1609186560000|2020-12-28 20:16:00|6157.12|6119.12|6155.8|6117.8|6157.12|6119.12|6155.18|6117.18|10
1609186570000|2020-12-28 20:16:10|6155.54|6117.54|6155.72|6117.72|6155.72|6117.72|6154.82|6116.82|10
1609186580000|2020-12-28 20:16:20|6155.6|6117.6|6155.37|6117.37|6155.91|6117.91|6155.37|6117.37|10
1609186590000|2020-12-28 20:16:30|6155.48|6117.48|6154.05|6116.05|6155.48|6117.48|6153.99|6115.99|10
1609186600000|2020-12-28 20:16:40|6154.02|6116.02|6153.39|6115.39|6154.02|6116.02|6153.2|6115.2|10
1609186610000|2020-12-28 20:16:50|6153.27|6115.27|6151.33|6113.33|6153.27|6115.27|6151.33|6113.33|10
1609186620000|2020-12-28 20:17:00|6151.44|6113.44|6150.04|6112.04|6151.44|6113.44|6150.04|6112.04|10
1609186630000|2020-12-28 20:17:10|6150|6112|6150.54|6112.54|6150.62|6112.62|6150|6112|9
1609186640000|2020-12-28 20:17:20|6150.15|6112.15|6151.74|6113.74|6151.96|6113.96|6150.15|6112.15|10
1609186650000|2020-12-28 20:17:30|6151.6|6113.6|6151.65|6113.65|6151.77|6113.77|6151.5|6113.5|10
1609186660000|2020-12-28 20:17:40|6151.71|6113.71|6152.26|6114.26|6152.26|6114.26|6151.71|6113.71|10
1609186670000|2020-12-28 20:17:50|6152.24|6114.24|6150.9|6112.9|6152.24|6114.24|6150.9|6112.9|10
1609186680000|2020-12-28 20:18:00|6150.99|6112.99|6149.83|6111.83|6150.99|6112.99|6149.61|6111.61|10
1609186690000|2020-12-28 20:18:10|6149.89|6111.89|6150.43|6112.43|6150.47|6112.47|6149.89|6111.89|10
1609186700000|2020-12-28 20:18:20|6150.38|6112.38|6150.5|6112.5|6150.73|6112.73|6150.38|6112.38|10
1609186710000|2020-12-28 20:18:30|6150.45|6112.45|6148.96|6110.96|6150.45|6112.45|6148.96|6110.96|10
1609186720000|2020-12-28 20:18:40|6148.75|6110.75|6146.56|6108.56|6148.75|6110.75|6146.56|6108.56|10
1609186730000|2020-12-28 20:18:50|6146.25|6108.25|6146.26|6108.26|6146.26|6108.26|6145.65|6107.65|10
1609186740000|2020-12-28 20:19:00|6146.68|6108.68|6148.14|6110.14|6148.23|6110.23|6146.68|6108.68|10
1609186750000|2020-12-28 20:19:10|6148.32|6110.32|6149.47|6111.47|6149.47|6111.47|6148.32|6110.32|10
1609186760000|2020-12-28 20:19:20|6149.35|6111.35|6148.74|6110.74|6149.37|6111.37|6148.63|6110.63|10
1609186770000|2020-12-28 20:19:30|6148.73|6110.73|6147.38|6109.38|6148.73|6110.73|6147.38|6109.38|9
1609186780000|2020-12-28 20:19:40|6147.27|6109.27|6146.75|6108.75|6147.42|6109.42|6146.75|6108.75|10
1609186790000|2020-12-28 20:19:50|6146.49|6108.49|6146.04|6108.04|6146.49|6108.49|6145.86|6107.86|10
1609186800000|2020-12-28 20:20:00|6145.95|6107.95|6147.42|6109.42|6147.42|6109.42|6145.79|6107.79|10
1609186810000|2020-12-28 20:20:10|6147.47|6109.47|6148.91|6110.91|6148.98|6110.98|6147.44|6109.44|10
1609186820000|2020-12-28 20:20:20|6148.95|6110.95|6149.04|6111.04|6149.31|6111.31|6148.83|6110.83|10
1609186830000|2020-12-28 20:20:30|6149.15|6111.15|6148.44|6110.44|6149.23|6111.23|6148.44|6110.44|10
1609186840000|2020-12-28 20:20:40|6148.37|6110.37|6148.33|6110.33|6148.41|6110.41|6147.98|6109.98|10
1609186850000|2020-12-28 20:20:50|6148.31|6110.31|6148.45|6110.45|6148.7|6110.7|6148.31|6110.31|10
1609186860000|2020-12-28 20:21:00|6148.39|6110.39|6148.59|6110.59|6148.76|6110.76|6148.24|6110.24|10
1609186870000|2020-12-28 20:21:10|6148.5|6110.5|6147.69|6109.69|6148.5|6110.5|6147.69|6109.69|9
1609186880000|2020-12-28 20:21:20|6147.75|6109.75|6146.62|6108.62|6147.75|6109.75|6146.47|6108.47|10
1609186890000|2020-12-28 20:21:30|6146.61|6108.61|6146.79|6108.79|6147.01|6109.01|6146.61|6108.61|9
1609186900000|2020-12-28 20:21:40|6146.67|6108.67|6145.12|6107.12|6146.77|6108.77|6145.12|6107.12|10
1609186910000|2020-12-28 20:21:50|6145.5|6107.5|6141.99|6103.99|6145.5|6107.5|6141.99|6103.99|9
1609186920000|2020-12-28 20:22:00|6141.78|6103.78|6139.04|6101.04|6141.78|6103.78|6139.04|6101.04|10
1609186930000|2020-12-28 20:22:10|6138.76|6100.76|6137.09|6099.09|6138.76|6100.76|6137.09|6099.09|10
1609186940000|2020-12-28 20:22:20|6137.13|6099.13|6132.64|6094.64|6137.13|6099.13|6132.64|6094.64|10
1609186950000|2020-12-28 20:22:30|6132.92|6094.92|6131.59|6093.59|6132.92|6094.92|6130.94|6092.94|10
1609186960000|2020-12-28 20:22:40|6132|6094|6132.75|6094.75|6132.75|6094.75|6131.48|6093.48|10
1609186970000|2020-12-28 20:22:50|6133.25|6095.25|6132.64|6094.64|6133.58|6095.58|6132.64|6094.64|10
1609186980000|2020-12-28 20:23:00|6132.88|6094.88|6130.93|6092.93|6132.88|6094.88|6130.93|6092.93|10
1609186990000|2020-12-28 20:23:10|6130.65|6092.65|6130.49|6092.49|6131.15|6093.15|6130.49|6092.49|10
1609187000000|2020-12-28 20:23:20|6130.9|6092.9|6130.36|6092.36|6130.9|6092.9|6129.76|6091.76|10
1609187010000|2020-12-28 20:23:30|6130.88|6092.88|6132.16|6094.16|6132.16|6094.16|6130.88|6092.88|9
1609187020000|2020-12-28 20:23:40|6132.26|6094.26|6132.67|6094.67|6132.85|6094.85|6132.26|6094.26|9
1609187030000|2020-12-28 20:23:50|6132.85|6094.85|6131.72|6093.72|6132.85|6094.85|6131.72|6093.72|9
1609187040000|2020-12-28 20:24:00|6131.43|6093.43|6127.04|6089.04|6131.43|6093.43|6127.04|6089.04|10
1609187050000|2020-12-28 20:24:10|6126.11|6088.11|6122.45|6084.45|6126.11|6088.11|6122.34|6084.34|10
1609187060000|2020-12-28 20:24:20|6122.05|6084.05|6119.78|6081.78|6122.05|6084.05|6119.78|6081.78|10
1609187070000|2020-12-28 20:24:30|6119.06|6081.06|6118.31|6080.31|6119.06|6081.06|6117.05|6079.05|10
1609187080000|2020-12-28 20:24:40|6118.6|6080.6|6120.16|6082.16|6120.16|6082.16|6118.46|6080.46|9
1609187090000|2020-12-28 20:24:50|6119.79|6081.79|6120.82|6082.82|6120.82|6082.82|6119.1|6081.1|10
1609187100000|2020-12-28 20:25:00|6120.9|6082.9|6122.16|6084.16|6122.23|6084.23|6120.9|6082.9|9
1609187110000|2020-12-28 20:25:10|6122.27|6084.27|6121.47|6083.47|6122.27|6084.27|6121.2|6083.2|10
1609187120000|2020-12-28 20:25:20|6121.3|6083.3|6117.76|6079.76|6121.3|6083.3|6117.76|6079.76|10
1609187130000|2020-12-28 20:25:30|6117.62|6079.62|6114.3|6076.3|6117.74|6079.74|6114.3|6076.3|10
1609187140000|2020-12-28 20:25:40|6113.62|6075.62|6109.34|6071.34|6113.62|6075.62|6109.34|6071.34|10
1609187150000|2020-12-28 20:25:50|6109.24|6071.24|6105.68|6067.68|6109.25|6071.25|6105.68|6067.68|10
1609187160000|2020-12-28 20:26:00|6104.85|6066.85|6104.83|6066.83|6104.85|6066.85|6099.53|6061.53|10
1609187170000|2020-12-28 20:26:10|6105.13|6067.13|6110.88|6072.88|6110.88|6072.88|6105.13|6067.13|10
1609187180000|2020-12-28 20:26:20|6111.61|6073.61|6113.29|6075.29|6113.88|6075.88|6111.61|6073.61|9
1609187190000|2020-12-28 20:26:30|6113.07|6075.07|6111.39|6073.39|6113.35|6075.35|6111.39|6073.39|10
1609187200000|2020-12-28 20:26:40|6111.17|6073.17|6108.73|6070.73|6111.17|6073.17|6108.73|6070.73|10
1609187210000|2020-12-28 20:26:50|6108.46|6070.46|6109.36|6071.36|6109.36|6071.36|6108.19|6070.19|10
1609187220000|2020-12-28 20:27:00|6109.3|6071.3|6109.13|6071.13|6109.3|6071.3|6108.74|6070.74|9
1609187230000|2020-12-28 20:27:10|6109.5|6071.5|6111.36|6073.36|6111.36|6073.36|6109.5|6071.5|9
1609187240000|2020-12-28 20:27:20|6111.75|6073.75|6112.89|6074.89|6112.89|6074.89|6111.75|6073.75|10
1609187250000|2020-12-28 20:27:30|6112.97|6074.97|6112.52|6074.52|6113.41|6075.41|6112.52|6074.52|10
1609187260000|2020-12-28 20:27:40|6112.65|6074.65|6111.32|6073.32|6113.08|6075.08|6111.32|6073.32|10
1609187270000|2020-12-28 20:27:50|6111.09|6073.09|6109.21|6071.21|6111.09|6073.09|6109.21|6071.21|10
1609187280000|2020-12-28 20:28:00|6109.24|6071.24|6109.72|6071.72|6109.94|6071.94|6109.05|6071.05|10
1609187290000|2020-12-28 20:28:10|6109.51|6071.51|6109.45|6071.45|6109.51|6071.51|6109.17|6071.17|9
1609187300000|2020-12-28 20:28:20|6109.44|6071.44|6109.62|6071.62|6109.87|6071.87|6109.43|6071.43|10
1609187310000|2020-12-28 20:28:30|6109.65|6071.65|6108.7|6070.7|6109.65|6071.65|6108.41|6070.41|10
1609187320000|2020-12-28 20:28:40|6108.71|6070.71|6107.5|6069.5|6108.86|6070.86|6107.5|6069.5|10
1609187330000|2020-12-28 20:28:50|6107.44|6069.44|6106.31|6068.31|6107.44|6069.44|6106.12|6068.12|10
1609187340000|2020-12-28 20:29:00|6106.3|6068.3|6104.99|6066.99|6106.55|6068.55|6104.99|6066.99|10
1609187350000|2020-12-28 20:29:10|6104.77|6066.77|6102.74|6064.74|6104.88|6066.88|6102.74|6064.74|10
1609187360000|2020-12-28 20:29:20|6102.99|6064.99|6103.55|6065.55|6103.55|6065.55|6102.85|6064.85|10
1609187370000|2020-12-28 20:29:30|6103.68|6065.68|6104.14|6066.14|6104.96|6066.96|6103.68|6065.68|10
1609187380000|2020-12-28 20:29:40|6104.1|6066.1|6103.77|6065.77|6104.4|6066.4|6103.77|6065.77|10
1609187390000|2020-12-28 20:29:50|6103.61|6065.61|6102.62|6064.62|6103.61|6065.61|6102.37|6064.37|10
1609187400000|2020-12-28 20:30:00|6102.69|6064.69|6102.06|6064.06|6103.05|6065.05|6101.86|6063.86|9
1609187410000|2020-12-28 20:30:10|6102|6064|6100.34|6062.34|6102|6064|6100.28|6062.28|10
1609187420000|2020-12-28 20:30:20|6100.22|6062.22|6101.24|6063.24|6101.24|6063.24|6100.22|6062.22|10
1609187430000|2020-12-28 20:30:30|6101.4|6063.4|6100.54|6062.54|6101.4|6063.4|6100.51|6062.51|10
1609187440000|2020-12-28 20:30:40|6100.02|6062.02|6096.81|6058.81|6100.02|6062.02|6096.81|6058.81|10
1609187450000|2020-12-28 20:30:50|6096.3|6058.3|6096.17|6058.17|6096.79|6058.79|6096.09|6058.09|10
1609187460000|2020-12-28 20:31:00|6096.01|6058.01|6095.93|6057.93|6096.01|6058.01|6095.17|6057.17|10
1609187470000|2020-12-28 20:31:10|6096.41|6058.41|6096.27|6058.27|6096.82|6058.82|6096.27|6058.27|10
1609187480000|2020-12-28 20:31:20|6096.04|6058.04|6091.7|6053.7|6096.04|6058.04|6091.7|6053.7|9
1609187490000|2020-12-28 20:31:30|6089.89|6051.89|6090.64|6052.64|6090.92|6052.92|6088.18|6050.18|10
1609187500000|2020-12-28 20:31:40|6090.16|6052.16|6088.18|6050.18|6090.31|6052.31|6088.04|6050.04|10
1609187510000|2020-12-28 20:31:50|6088.7|6050.7|6087.86|6049.86|6088.8|6050.8|6087.86|6049.86|10
1609187520000|2020-12-28 20:32:00|6087.76|6049.76|6089.9|6051.9|6089.9|6051.9|6087.66|6049.66|10
1609187530000|2020-12-28 20:32:10|6090.21|6052.21|6092.34|6054.34|6092.34|6054.34|6090.19|6052.19|10
1609187540000|2020-12-28 20:32:20|6092.91|6054.91|6093.61|6055.61|6093.61|6055.61|6092.91|6054.91|10
1609187550000|2020-12-28 20:32:30|6093.98|6055.98|6095.62|6057.62|6095.62|6057.62|6093.93|6055.93|10
1609187560000|2020-12-28 20:32:40|6095.26|6057.26|6097.43|6059.43|6097.43|6059.43|6095.26|6057.26|10
1609187570000|2020-12-28 20:32:50|6097.55|6059.55|6099.98|6061.98|6099.98|6061.98|6097.55|6059.55|10
1609187580000|2020-12-28 20:33:00|6099.75|6061.75|6100.02|6062.02|6100.47|6062.47|6099.63|6061.63|10
1609187590000|2020-12-28 20:33:10|6100.56|6062.56|6105.19|6067.19|6105.34|6067.34|6100.37|6062.37|10
1609187600000|2020-12-28 20:33:20|6104.83|6066.83|6104.89|6066.89|6105.77|6067.77|6104.83|6066.83|10
1609187610000|2020-12-28 20:33:30|6104.73|6066.73|6103.97|6065.97|6105.33|6067.33|6103.97|6065.97|10
1609187620000|2020-12-28 20:33:40|6103.77|6065.77|6102.25|6064.25|6104.08|6066.08|6102.21|6064.21|10
1609187630000|2020-12-28 20:33:50|6101.99|6063.99|6098.92|6060.92|6102.02|6064.02|6098.92|6060.92|10
1609187640000|2020-12-28 20:34:00|6098.9|6060.9|6096.27|6058.27|6098.97|6060.97|6096.27|6058.27|10
1609187650000|2020-12-28 20:34:10|6096.23|6058.23|6094.61|6056.61|6096.23|6058.23|6094.61|6056.61|10
1609187660000|2020-12-28 20:34:20|6094.65|6056.65|6093.43|6055.43|6094.65|6056.65|6093.43|6055.43|10
1609187670000|2020-12-28 20:34:30|6092.87|6054.87|6089.72|6051.72|6092.87|6054.87|6089.72|6051.72|10
1609187680000|2020-12-28 20:34:40|6088.89|6050.89|6087.14|6049.14|6088.89|6050.89|6087.14|6049.14|10
1609187690000|2020-12-28 20:34:50|6087.33|6049.33|6086.25|6048.25|6087.59|6049.59|6086.25|6048.25|10
1609187700000|2020-12-28 20:35:00|6086.14|6048.14|6084.02|6046.02|6086.14|6048.14|6084.02|6046.02|10
1609187710000|2020-12-28 20:35:10|6083.64|6045.64|6076.82|6038.82|6083.64|6045.64|6076.82|6038.82|10
1609187720000|2020-12-28 20:35:20|6074.14|6036.14|6075|6037|6075|6037|6072.62|6034.62|10
1609187730000|2020-12-28 20:35:30|6075.26|6037.26|6072.97|6034.97|6076.73|6038.73|6072.97|6034.97|10
1609187740000|2020-12-28 20:35:40|6071.48|6033.48|6072.67|6034.67|6072.67|6034.67|6070.47|6032.47|10
1609187750000|2020-12-28 20:35:50|6072.57|6034.57|6064.41|6026.41|6072.57|6034.57|6063.33|6025.33|10
1609187760000|2020-12-28 20:36:00|6064.13|6026.13|6067.13|6029.13|6067.14|6029.14|6061.54|6023.54|10
1609187770000|2020-12-28 20:36:10|6067.03|6029.03|6066.58|6028.58|6067.35|6029.35|6066.58|6028.58|10
1609187780000|2020-12-28 20:36:20|6065.82|6027.82|6065.18|6027.18|6066.19|6028.19|6064.85|6026.85|10
1609187790000|2020-12-28 20:36:30|6064.68|6026.68|6063.11|6025.11|6065.05|6027.05|6063.11|6025.11|9
1609187800000|2020-12-28 20:36:40|6063.06|6025.06|6065|6027|6065.04|6027.04|6063.06|6025.06|10
1609187810000|2020-12-28 20:36:50|6065.08|6027.08|6067.31|6029.31|6067.31|6029.31|6065.08|6027.08|10
1609187820000|2020-12-28 20:37:00|6066.79|6028.79|6062.52|6024.52|6067.14|6029.14|6062.52|6024.52|10
1609187830000|2020-12-28 20:37:10|6062.15|6024.15|6059.34|6021.34|6062.15|6024.15|6059.34|6021.34|10
1609187840000|2020-12-28 20:37:20|6057.3|6019.3|6052.03|6014.03|6057.3|6019.3|6051.73|6013.73|10
1609187850000|2020-12-28 20:37:30|6052.4|6014.4|6053.61|6015.61|6053.61|6015.61|6052.4|6014.4|10
1609187860000|2020-12-28 20:37:40|6053.4|6015.4|6056.91|6018.91|6056.91|6018.91|6053.4|6015.4|10
1609187870000|2020-12-28 20:37:50|6056.98|6018.98|6055.94|6017.94|6057.05|6019.05|6055.94|6017.94|9
1609187880000|2020-12-28 20:38:00|6056.27|6018.27|6054.14|6016.14|6056.28|6018.28|6054.14|6016.14|10
1609187890000|2020-12-28 20:38:10|6054.02|6016.02|6059.72|6021.72|6059.72|6021.72|6053.99|6015.99|10
1609187900000|2020-12-28 20:38:20|6060.28|6022.28|6061.16|6023.16|6062.41|6024.41|6060.28|6022.28|10
1609187910000|2020-12-28 20:38:30|6061.29|6023.29|6059.25|6021.25|6061.4|6023.4|6059.25|6021.25|10
1609187920000|2020-12-28 20:38:40|6058.97|6020.97|6051.33|6013.33|6058.97|6020.97|6051.33|6013.33|10
1609187930000|2020-12-28 20:38:50|6051.15|6013.15|6049.46|6011.46|6051.2|6013.2|6048.68|6010.68|10
1609187940000|2020-12-28 20:39:00|6049.08|6011.08|6052.01|6014.01|6052.01|6014.01|6049.08|6011.08|10
1609187950000|2020-12-28 20:39:10|6052.49|6014.49|6053.55|6015.55|6054.72|6016.72|6052.49|6014.49|9
1609187960000|2020-12-28 20:39:20|6054.1|6016.1|6054.63|6016.63|6055.42|6017.42|6054.1|6016.1|9
1609187970000|2020-12-28 20:39:30|6056.22|6018.22|6056.44|6018.44|6057.15|6019.15|6056.22|6018.22|10
1609187980000|2020-12-28 20:39:40|6056.51|6018.51|6057.61|6019.61|6057.61|6019.61|6056.51|6018.51|10
1609187990000|2020-12-28 20:39:50|6057.59|6019.59|6056.12|6018.12|6058.08|6020.08|6056.12|6018.12|10
1609188000000|2020-12-28 20:40:00|6056.34|6018.34|6054.24|6016.24|6056.34|6018.34|6054.24|6016.24|10
1609188010000|2020-12-28 20:40:10|6053.48|6015.48|6051.8|6013.8|6053.48|6015.48|6051.8|6013.8|10
1609188020000|2020-12-28 20:40:20|6051.85|6013.85|6052.74|6014.74|6052.74|6014.74|6051.61|6013.61|10
1609188030000|2020-12-28 20:40:30|6052.73|6014.73|6055.25|6017.25|6055.25|6017.25|6052.56|6014.56|10
1609188040000|2020-12-28 20:40:40|6055.61|6017.61|6055.51|6017.51|6056.34|6018.34|6055.51|6017.51|10
1609188050000|2020-12-28 20:40:50|6055.44|6017.44|6056.28|6018.28|6056.28|6018.28|6055.38|6017.38|10
1609188060000|2020-12-28 20:41:00|6057.06|6019.06|6059.8|6021.8|6061.06|6023.06|6057.06|6019.06|10
1609188070000|2020-12-28 20:41:10|6059.98|6021.98|6058.99|6020.99|6061.4|6023.4|6058.99|6020.99|10
1609188080000|2020-12-28 20:41:20|6058.55|6020.55|6057.56|6019.56|6058.81|6020.81|6057.56|6019.56|10
1609188090000|2020-12-28 20:41:30|6057.64|6019.64|6056.51|6018.51|6057.64|6019.64|6056.51|6018.51|10
1609188100000|2020-12-28 20:41:40|6056.09|6018.09|6052.67|6014.67|6056.09|6018.09|6052.64|6014.64|10
1609188110000|2020-12-28 20:41:50|6051.97|6013.97|6051.21|6013.21|6051.97|6013.97|6051.08|6013.08|9
1609188120000|2020-12-28 20:42:00|6050.65|6012.65|6052.28|6014.28|6052.28|6014.28|6050.35|6012.35|10
1609188130000|2020-12-28 20:42:10|6052.26|6014.26|6051.64|6013.64|6053.25|6015.25|6051.64|6013.64|10
1609188140000|2020-12-28 20:42:20|6051.94|6013.94|6050.32|6012.32|6052.07|6014.07|6050.32|6012.32|10
1609188150000|2020-12-28 20:42:30|6050.37|6012.37|6053.08|6015.08|6053.08|6015.08|6050.31|6012.31|10
1609188160000|2020-12-28 20:42:40|6052.97|6014.97|6052.22|6014.22|6053.27|6015.27|6051.92|6013.92|9
1609188170000|2020-12-28 20:42:50|6052.1|6014.1|6053.54|6015.54|6053.54|6015.54|6052.1|6014.1|10
1609188180000|2020-12-28 20:43:00|6053.24|6015.24|6052.02|6014.02|6053.53|6015.53|6052.02|6014.02|9
1609188190000|2020-12-28 20:43:10|6051.9|6013.9|6055.91|6017.91|6055.91|6017.91|6051.9|6013.9|10
1609188200000|2020-12-28 20:43:20|6056.14|6018.14|6057.72|6019.72|6057.72|6019.72|6056.14|6018.14|10
1609188210000|2020-12-28 20:43:30|6057.8|6019.8|6058.09|6020.09|6058.56|6020.56|6057.8|6019.8|10
1609188220000|2020-12-28 20:43:40|6058.28|6020.28|6059.34|6021.34|6059.44|6021.44|6058.28|6020.28|10
1609188230000|2020-12-28 20:43:50|6059|6021|6061.34|6023.34|6061.43|6023.43|6059|6021|10
1609188240000|2020-12-28 20:44:00|6061.62|6023.62|6059.97|6021.97|6061.87|6023.87|6059.97|6021.97|10
1609188250000|2020-12-28 20:44:10|6059.96|6021.96|6058.64|6020.64|6059.96|6021.96|6058.64|6020.64|10
1609188260000|2020-12-28 20:44:20|6057.87|6019.87|6056.23|6018.23|6057.87|6019.87|6055.75|6017.75|10
1609188270000|2020-12-28 20:44:30|6056.1|6018.1|6056.77|6018.77|6056.79|6018.79|6055.92|6017.92|10
1609188280000|2020-12-28 20:44:40|6056.85|6018.85|6056.69|6018.69|6057.2|6019.2|6056.69|6018.69|10
1609188290000|2020-12-28 20:44:50|6056.53|6018.53|6055.18|6017.18|6056.53|6018.53|6055.18|6017.18|10
1609188300000|2020-12-28 20:45:00|6055.28|6017.28|6052.77|6014.77|6055.28|6017.28|6052.77|6014.77|10
1609188310000|2020-12-28 20:45:10|6052.68|6014.68|6049.48|6011.48|6053|6015|6049.48|6011.48|10
1609188320000|2020-12-28 20:45:20|6049.94|6011.94|6044.41|6006.41|6049.94|6011.94|6044.41|6006.41|10
1609188330000|2020-12-28 20:45:30|6043.95|6005.95|6042.04|6004.04|6044|6006|6042.04|6004.04|10
1609188340000|2020-12-28 20:45:40|6041.41|6003.41|6035.08|5997.08|6041.41|6003.41|6035.08|5997.08|10
1609188350000|2020-12-28 20:45:50|6034.82|5996.82|6034.53|5996.53|6034.96|5996.96|6034.2|5996.2|9
1609188360000|2020-12-28 20:46:00|6034.86|5996.86|6037.1|5999.1|6037.1|5999.1|6034.86|5996.86|10
1609188370000|2020-12-28 20:46:10|6037.41|5999.41|6042.49|6004.49|6042.49|6004.49|6037.41|5999.41|10
1609188380000|2020-12-28 20:46:20|6043.2|6005.2|6046.52|6008.52|6046.52|6008.52|6043.2|6005.2|10
1609188390000|2020-12-28 20:46:30|6046.65|6008.65|6047.85|6009.85|6047.85|6009.85|6046.59|6008.59|10
1609188400000|2020-12-28 20:46:40|6048.78|6010.78|6050.44|6012.44|6050.62|6012.62|6048.78|6010.78|10
1609188410000|2020-12-28 20:46:50|6050.33|6012.33|6050.83|6012.83|6050.87|6012.87|6050.14|6012.14|10
1609188420000|2020-12-28 20:47:00|6051.09|6013.09|6050.11|6012.11|6051.09|6013.09|6049.89|6011.89|10
1609188430000|2020-12-28 20:47:10|6049.84|6011.84|6049.01|6011.01|6049.84|6011.84|6048.68|6010.68|9
1609188440000|2020-12-28 20:47:20|6048.89|6010.89|6047.6|6009.6|6049.19|6011.19|6047.6|6009.6|10
1609188450000|2020-12-28 20:47:30|6047.11|6009.11|6043.58|6005.58|6047.2|6009.2|6043.58|6005.58|10
1609188460000|2020-12-28 20:47:40|6043.02|6005.02|6042.22|6004.22|6043.15|6005.15|6042.22|6004.22|10
1609188470000|2020-12-28 20:47:50|6042.08|6004.08|6041.04|6003.04|6042.31|6004.31|6041.04|6003.04|10
1609188480000|2020-12-28 20:48:00|6040.98|6002.98|6039.53|6001.53|6041.24|6003.24|6039.53|6001.53|10
1609188490000|2020-12-28 20:48:10|6039.83|6001.83|6039.4|6001.4|6040|6002|6039.26|6001.26|9
1609188500000|2020-12-28 20:48:20|6039.66|6001.66|6039.75|6001.75|6040.13|6002.13|6039.2|6001.2|9
1609188510000|2020-12-28 20:48:30|6040.8|6002.8|6043.25|6005.25|6043.29|6005.29|6040.69|6002.69|10
1609188520000|2020-12-28 20:48:40|6043.78|6005.78|6044.76|6006.76|6045.48|6007.48|6043.78|6005.78|10
1609188530000|2020-12-28 20:48:50|6044.81|6006.81|6045.76|6007.76|6045.76|6007.76|6044.69|6006.69|9
1609188540000|2020-12-28 20:49:00|6046.21|6008.21|6045.4|6007.4|6046.74|6008.74|6045.4|6007.4|10
1609188550000|2020-12-28 20:49:10|6045.66|6007.66|6045.25|6007.25|6045.73|6007.73|6045.25|6007.25|10
1609188560000|2020-12-28 20:49:20|6044.9|6006.9|6042.62|6004.62|6044.9|6006.9|6042.62|6004.62|10
1609188570000|2020-12-28 20:49:30|6042.41|6004.41|6038.93|6000.93|6042.51|6004.51|6038.93|6000.93|10
1609188580000|2020-12-28 20:49:40|6038.13|6000.13|6034.93|5996.93|6038.29|6000.29|6034.93|5996.93|10
1609188590000|2020-12-28 20:49:50|6034.53|5996.53|6032.43|5994.43|6034.54|5996.54|6032.24|5994.24|10
1609188600000|2020-12-28 20:50:00|6032.42|5994.42|6036.55|5998.55|6036.55|5998.55|6032.42|5994.42|10
1609188610000|2020-12-28 20:50:10|6036.65|5998.65|6037.86|5999.86|6037.86|5999.86|6035.9|5997.9|10
1609188620000|2020-12-28 20:50:20|6037.83|5999.83|6042.87|6004.87|6042.87|6004.87|6037.83|5999.83|10
1609188630000|2020-12-28 20:50:30|6042.95|6004.95|6045.19|6007.19|6045.51|6007.51|6042.95|6004.95|10
1609188640000|2020-12-28 20:50:40|6045.16|6007.16|6045.39|6007.39|6046.07|6008.07|6045.16|6007.16|10
1609188650000|2020-12-28 20:50:50|6044.84|6006.84|6043.81|6005.81|6044.84|6006.84|6043.81|6005.81|10
1609188660000|2020-12-28 20:51:00|6044.12|6006.12|6047.76|6009.76|6047.76|6009.76|6044.12|6006.12|10
1609188670000|2020-12-28 20:51:10|6048.04|6010.04|6050.64|6012.64|6050.77|6012.77|6048.04|6010.04|10
1609188680000|2020-12-28 20:51:20|6050.61|6012.61|6052.16|6014.16|6052.22|6014.22|6050.61|6012.61|10
1609188690000|2020-12-28 20:51:30|6052.59|6014.59|6052.94|6014.94|6053.35|6015.35|6052.59|6014.59|10
1609188700000|2020-12-28 20:51:40|6052.82|6014.82|6053.76|6015.76|6053.76|6015.76|6052.31|6014.31|10
1609188710000|2020-12-28 20:51:50|6054.07|6016.07|6054.49|6016.49|6054.58|6016.58|6053.86|6015.86|10
1609188720000|2020-12-28 20:52:00|6054.37|6016.37|6055.7|6017.7|6055.7|6017.7|6054.37|6016.37|10
1609188730000|2020-12-28 20:52:10|6055.75|6017.75|6058.02|6020.02|6058.02|6020.02|6055.58|6017.58|9
1609188740000|2020-12-28 20:52:20|6058.11|6020.11|6058.81|6020.81|6058.99|6020.99|6058.11|6020.11|10
1609188750000|2020-12-28 20:52:30|6058.65|6020.65|6058.92|6020.92|6058.92|6020.92|6058.42|6020.42|10
1609188760000|2020-12-28 20:52:40|6059.3|6021.3|6059.12|6021.12|6059.78|6021.78|6059.12|6021.12|10
1609188770000|2020-12-28 20:52:50|6058.65|6020.65|6059.5|6021.5|6059.5|6021.5|6058.65|6020.65|10
1609188780000|2020-12-28 20:53:00|6059.49|6021.49|6060.41|6022.41|6060.52|6022.52|6059.49|6021.49|10
1609188790000|2020-12-28 20:53:10|6060.39|6022.39|6060.24|6022.24|6060.39|6022.39|6059.87|6021.87|8
1609188800000|2020-12-28 20:53:20|6060.2|6022.2|6059.89|6021.89|6060.35|6022.35|6059.78|6021.78|10
1609188810000|2020-12-28 20:53:30|6060.02|6022.02|6061.95|6023.95|6061.95|6023.95|6060.02|6022.02|9
1609188820000|2020-12-28 20:53:40|6062.07|6024.07|6063.26|6025.26|6063.26|6025.26|6062.07|6024.07|10
1609188830000|2020-12-28 20:53:50|6063.14|6025.14|6063.43|6025.43|6063.43|6025.43|6062.95|6024.95|10
1609188840000|2020-12-28 20:54:00|6063.51|6025.51|6064.51|6026.51|6064.52|6026.52|6063.51|6025.51|10
1609188850000|2020-12-28 20:54:10|6064.7|6026.7|6068.22|6030.22|6068.22|6030.22|6064.63|6026.63|10
1609188860000|2020-12-28 20:54:20|6069.44|6031.44|6073.35|6035.35|6073.35|6035.35|6069.44|6031.44|10
1609188870000|2020-12-28 20:54:30|6073.86|6035.86|6074.07|6036.07|6074.17|6036.17|6073.32|6035.32|10
1609188880000|2020-12-28 20:54:40|6074.24|6036.24|6075.21|6037.21|6075.21|6037.21|6074.18|6036.18|10
1609188890000|2020-12-28 20:54:50|6075.4|6037.4|6074.1|6036.1|6075.92|6037.92|6074.1|6036.1|9
1609188900000|2020-12-28 20:55:00|6074.24|6036.24|6073.08|6035.08|6074.24|6036.24|6073|6035|9
1609188910000|2020-12-28 20:55:10|6073.26|6035.26|6074.96|6036.96|6074.96|6036.96|6072.8|6034.8|10
1609188920000|2020-12-28 20:55:20|6074.9|6036.9|6076.57|6038.57|6076.79|6038.79|6074.9|6036.9|10
1609188930000|2020-12-28 20:55:30|6076.44|6038.44|6076.4|6038.4|6077.04|6039.04|6076.4|6038.4|10
1609188940000|2020-12-28 20:55:40|6076.12|6038.12|6073.12|6035.12|6076.12|6038.12|6073.12|6035.12|10
1609188950000|2020-12-28 20:55:50|6073.35|6035.35|6073.06|6035.06|6073.65|6035.65|6073.06|6035.06|10
1609188960000|2020-12-28 20:56:00|6073.16|6035.16|6072.99|6034.99|6073.57|6035.57|6072.99|6034.99|10
1609188970000|2020-12-28 20:56:10|6072.87|6034.87|6074.01|6036.01|6074.01|6036.01|6072.73|6034.73|10
1609188980000|2020-12-28 20:56:20|6074.08|6036.08|6074.42|6036.42|6074.59|6036.59|6074.08|6036.08|10
1609188990000|2020-12-28 20:56:30|6074.46|6036.46|6076.1|6038.1|6076.1|6038.1|6074.46|6036.46|10
1609189000000|2020-12-28 20:56:40|6076.07|6038.07|6078.68|6040.68|6078.68|6040.68|6076.07|6038.07|9
1609189010000|2020-12-28 20:56:50|6078.67|6040.67|6079.77|6041.77|6079.83|6041.83|6078.67|6040.67|10
1609189020000|2020-12-28 20:57:00|6079.86|6041.86|6081.33|6043.33|6081.33|6043.33|6079.83|6041.83|10
1609189030000|2020-12-28 20:57:10|6081.54|6043.54|6082.49|6044.49|6082.61|6044.61|6081.38|6043.38|10
1609189040000|2020-12-28 20:57:20|6082.61|6044.61|6083.59|6045.59|6083.59|6045.59|6082.61|6044.61|9
1609189050000|2020-12-28 20:57:30|6083.6|6045.6|6083.61|6045.61|6083.97|6045.97|6083.44|6045.44|10
1609189060000|2020-12-28 20:57:40|6083.71|6045.71|6081.45|6043.45|6083.71|6045.71|6081.45|6043.45|9
1609189070000|2020-12-28 20:57:50|6081.37|6043.37|6080.67|6042.67|6081.44|6043.44|6080.67|6042.67|10
1609189080000|2020-12-28 20:58:00|6080.52|6042.52|6079.31|6041.31|6080.67|6042.67|6079.31|6041.31|10
1609189090000|2020-12-28 20:58:10|6079.2|6041.2|6078.22|6040.22|6079.36|6041.36|6078.22|6040.22|10
1609189100000|2020-12-28 20:58:20|6078.21|6040.21|6078.59|6040.59|6078.65|6040.65|6077.88|6039.88|10
1609189110000|2020-12-28 20:58:30|6078.86|6040.86|6079.39|6041.39|6079.63|6041.63|6078.86|6040.86|10
1609189120000|2020-12-28 20:58:40|6079.21|6041.21|6079.65|6041.65|6079.71|6041.71|6078.93|6040.93|10
1609189130000|2020-12-28 20:58:50|6079.99|6041.99|6081.28|6043.28|6081.44|6043.44|6079.99|6041.99|10
1609189140000|2020-12-28 20:59:00|6081.4|6043.4|6082.04|6044.04|6082.11|6044.11|6081.4|6043.4|10
1609189150000|2020-12-28 20:59:10|6081.93|6043.93|6082.3|6044.3|6082.34|6044.34|6081.58|6043.58|9
1609189160000|2020-12-28 20:59:20|6082.22|6044.22|6081.95|6043.95|6082.52|6044.52|6081.95|6043.95|10
1609189170000|2020-12-28 20:59:30|6081.9|6043.9|6081.58|6043.58|6081.9|6043.9|6081.23|6043.23|10
1609189180000|2020-12-28 20:59:40|6081.54|6043.54|6080.6|6042.6|6081.56|6043.56|6080.55|6042.55|10
1609189190000|2020-12-28 20:59:50|6080.56|6042.56|6079.41|6041.41|6080.57|6042.57|6079.41|6041.41|10
1609189200000|2020-12-28 21:00:00|6079.11|6041.11|6081.74|6043.74|6081.74|6043.74|6079.07|6041.07|10
1609189210000|2020-12-28 21:00:10|6082.01|6044.01|6083.63|6045.63|6083.63|6045.63|6082.01|6044.01|10
1609189220000|2020-12-28 21:00:20|6083.83|6045.83|6083.67|6045.67|6083.84|6045.84|6083.41|6045.41|10
1609189230000|2020-12-28 21:00:30|6083.7|6045.7|6085.54|6047.54|6085.69|6047.69|6083.45|6045.45|10
1609189240000|2020-12-28 21:00:40|6085.89|6047.89|6086.49|6048.49|6086.6|6048.6|6085.78|6047.78|10
1609189250000|2020-12-28 21:00:50|6086.33|6048.33|6088.59|6050.59|6088.59|6050.59|6086.33|6048.33|10
1609189260000|2020-12-28 21:01:00|6088.66|6050.66|6088.56|6050.56|6088.66|6050.66|6088.13|6050.13|10
1609189270000|2020-12-28 21:01:10|6088.47|6050.47|6087.78|6049.78|6088.47|6050.47|6087.78|6049.78|10
1609189280000|2020-12-28 21:01:20|6087.8|6049.8|6088.53|6050.53|6088.53|6050.53|6087.72|6049.72|9
1609189290000|2020-12-28 21:01:30|6088.28|6050.28|6088.72|6050.72|6088.74|6050.74|6087.82|6049.82|10
1609189300000|2020-12-28 21:01:40|6088.57|6050.57|6087.65|6049.65|6088.57|6050.57|6087.54|6049.54|10
1609189310000|2020-12-28 21:01:50|6087.56|6049.56|6086.44|6048.44|6087.56|6049.56|6086.4|6048.4|9
1609189320000|2020-12-28 21:02:00|6086.46|6048.46|6085|6047|6086.46|6048.46|6085|6047|10
1609189330000|2020-12-28 21:02:10|6085.16|6047.16|6084.27|6046.27|6085.16|6047.16|6084.18|6046.18|10
1609189340000|2020-12-28 21:02:20|6084.13|6046.13|6082.53|6044.53|6084.38|6046.38|6082.53|6044.53|10
1609189350000|2020-12-28 21:02:30|6082.22|6044.22|6080.74|6042.74|6082.22|6044.22|6080.74|6042.74|10
1609189360000|2020-12-28 21:02:40|6080.51|6042.51|6076.86|6038.86|6080.51|6042.51|6076.86|6038.86|10
1609189370000|2020-12-28 21:02:50|6076.85|6038.85|6077.5|6039.5|6077.5|6039.5|6076.85|6038.85|9
1609189380000|2020-12-28 21:03:00|6077.54|6039.54|6078.92|6040.92|6078.92|6040.92|6077.38|6039.38|10
1609189390000|2020-12-28 21:03:10|6079.1|6041.1|6081.39|6043.39|6081.39|6043.39|6079.1|6041.1|9
1609189400000|2020-12-28 21:03:20|6081.69|6043.69|6081.92|6043.92|6081.96|6043.96|6081.62|6043.62|10
1609189410000|2020-12-28 21:03:30|6081.98|6043.98|6082.3|6044.3|6082.4|6044.4|6081.98|6043.98|10
1609189420000|2020-12-28 21:03:40|6082.56|6044.56|6083.07|6045.07|6083.08|6045.08|6082.26|6044.26|10
1609189430000|2020-12-28 21:03:50|6084.1|6046.1|6087.15|6049.15|6087.15|6049.15|6084.04|6046.04|10
1609189440000|2020-12-28 21:04:00|6087.49|6049.49|6089.24|6051.24|6089.28|6051.28|6087.49|6049.49|10
1609189450000|2020-12-28 21:04:10|6089.3|6051.3|6088.93|6050.93|6089.41|6051.41|6088.83|6050.83|10
1609189460000|2020-12-28 21:04:20|6089.4|6051.4|6089.84|6051.84|6090.32|6052.32|6089.4|6051.4|10
1609189470000|2020-12-28 21:04:30|6089.93|6051.93|6090.31|6052.31|6090.5|6052.5|6089.93|6051.93|9
1609189480000|2020-12-28 21:04:40|6090.39|6052.39|6089.92|6051.92|6090.5|6052.5|6089.92|6051.92|9
1609189490000|2020-12-28 21:04:50|6090|6052|6089.33|6051.33|6090|6052|6088.9|6050.9|9
1609189500000|2020-12-28 21:05:00|6089.45|6051.45|6089.57|6051.57|6089.83|6051.83|6089.3|6051.3|10
1609189510000|2020-12-28 21:05:10|6089.31|6051.31|6089.84|6051.84|6089.93|6051.93|6089.31|6051.31|8
1609189520000|2020-12-28 21:05:20|6089.8|6051.8|6090.75|6052.75|6090.82|6052.82|6089.8|6051.8|10
1609189530000|2020-12-28 21:05:30|6090.77|6052.77|6090.77|6052.77|6090.93|6052.93|6090.42|6052.42|10
1609189540000|2020-12-28 21:05:40|6090.85|6052.85|6089.95|6051.95|6090.85|6052.85|6089.94|6051.94|8
1609189550000|2020-12-28 21:05:50|6090.02|6052.02|6088.53|6050.53|6090.02|6052.02|6088.53|6050.53|10
1609189560000|2020-12-28 21:06:00|6088.73|6050.73|6088.36|6050.36|6088.88|6050.88|6088.36|6050.36|10
1609189570000|2020-12-28 21:06:10|6089|6051|6089.81|6051.81|6089.81|6051.81|6089|6051|10
1609189580000|2020-12-28 21:06:20|6089.76|6051.76|6090.89|6052.89|6090.89|6052.89|6089.76|6051.76|10
1609189590000|2020-12-28 21:06:30|6091.03|6053.03|6091.26|6053.26|6091.38|6053.38|6090.91|6052.91|10
1609189600000|2020-12-28 21:06:40|6091.13|6053.13|6091|6053|6091.38|6053.38|6091|6053|10
1609189610000|2020-12-28 21:06:50|6090.94|6052.94|6090.32|6052.32|6091.06|6053.06|6090.32|6052.32|10
1609189620000|2020-12-28 21:07:00|6090.01|6052.01|6089.56|6051.56|6090.24|6052.24|6089.56|6051.56|10
1609189630000|2020-12-28 21:07:10|6089.59|6051.59|6089.8|6051.8|6089.8|6051.8|6089.42|6051.42|9
1609189640000|2020-12-28 21:07:20|6089.58|6051.58|6090.28|6052.28|6090.28|6052.28|6089.44|6051.44|10
1609189650000|2020-12-28 21:07:30|6090.46|6052.46|6091.36|6053.36|6091.55|6053.55|6090.46|6052.46|10
1609189660000|2020-12-28 21:07:40|6091.53|6053.53|6091.21|6053.21|6091.57|6053.57|6091.21|6053.21|8
1609189670000|2020-12-28 21:07:50|6091.29|6053.29|6090.84|6052.84|6091.39|6053.39|6090.84|6052.84|10
1609189680000|2020-12-28 21:08:00|6090.43|6052.43|6090.32|6052.32|6090.55|6052.55|6090.06|6052.06|9
1609189690000|2020-12-28 21:08:10|6090.36|6052.36|6090.83|6052.83|6090.83|6052.83|6090.27|6052.27|9
1609189700000|2020-12-28 21:08:20|6090.87|6052.87|6091.34|6053.34|6091.34|6053.34|6090.87|6052.87|10
1609189710000|2020-12-28 21:08:30|6091.54|6053.54|6093.01|6055.01|6093.01|6055.01|6091.46|6053.46|10
1609189720000|2020-12-28 21:08:40|6092.99|6054.99|6092.38|6054.38|6093.58|6055.58|6092.38|6054.38|9
1609189730000|2020-12-28 21:08:50|6092.33|6054.33|6091.06|6053.06|6092.72|6054.72|6091.06|6053.06|10
1609189740000|2020-12-28 21:09:00|6090.97|6052.97|6089.07|6051.07|6090.97|6052.97|6089.07|6051.07|10
1609189750000|2020-12-28 21:09:10|6088.92|6050.92|6088.58|6050.58|6088.92|6050.92|6088.14|6050.14|10
1609189760000|2020-12-28 21:09:20|6088.67|6050.67|6090.16|6052.16|6090.16|6052.16|6088.67|6050.67|9
1609189770000|2020-12-28 21:09:30|6090.2|6052.2|6091.72|6053.72|6091.72|6053.72|6090.2|6052.2|10
1609189780000|2020-12-28 21:09:40|6091.73|6053.73|6093.42|6055.42|6093.42|6055.42|6091.73|6053.73|10
1609189790000|2020-12-28 21:09:50|6093.49|6055.49|6093.66|6055.66|6093.85|6055.85|6093.3|6055.3|10
1609189800000|2020-12-28 21:10:00|6093.64|6055.64|6093.37|6055.37|6093.91|6055.91|6093.35|6055.35|10
1609189810000|2020-12-28 21:10:10|6093.45|6055.45|6092.58|6054.58|6093.45|6055.45|6092.58|6054.58|10
1609189820000|2020-12-28 21:10:20|6092.55|6054.55|6091.1|6053.1|6092.55|6054.55|6091.05|6053.05|10
1609189830000|2020-12-28 21:10:30|6090.92|6052.92|6090.87|6052.87|6091.02|6053.02|6090.62|6052.62|9
1609189840000|2020-12-28 21:10:40|6090.39|6052.39|6092.09|6054.09|6092.09|6054.09|6090.39|6052.39|10
1609189850000|2020-12-28 21:10:50|6091.92|6053.92|6091.67|6053.67|6091.92|6053.92|6091.41|6053.41|10
1609189860000|2020-12-28 21:11:00|6091.63|6053.63|6091.67|6053.67|6091.67|6053.67|6091.51|6053.51|10
1609189870000|2020-12-28 21:11:10|6091|6053|6091.41|6053.41|6091.48|6053.48|6090.93|6052.93|10
1609189880000|2020-12-28 21:11:20|6091.83|6053.83|6093.51|6055.51|6093.51|6055.51|6091.73|6053.73|10
1609189890000|2020-12-28 21:11:30|6093.86|6055.86|6095.77|6057.77|6095.77|6057.77|6093.86|6055.86|10
1609189900000|2020-12-28 21:11:40|6095.68|6057.68|6095.61|6057.61|6095.88|6057.88|6095.29|6057.29|10
1609189910000|2020-12-28 21:11:50|6095.37|6057.37|6095.27|6057.27|6095.37|6057.37|6094.7|6056.7|10
1609189920000|2020-12-28 21:12:00|6095.33|6057.33|6095.27|6057.27|6095.5|6057.5|6095.14|6057.14|10
1609189930000|2020-12-28 21:12:10|6095.2|6057.2|6093.82|6055.82|6095.2|6057.2|6093.5|6055.5|9
1609189940000|2020-12-28 21:12:20|6093.77|6055.77|6094.33|6056.33|6094.33|6056.33|6093.65|6055.65|10
1609189950000|2020-12-28 21:12:30|6094.29|6056.29|6094.62|6056.62|6094.85|6056.85|6094.29|6056.29|10
1609189960000|2020-12-28 21:12:40|6094.58|6056.58|6096.39|6058.39|6096.39|6058.39|6094.58|6056.58|10
1609189970000|2020-12-28 21:12:50|6096.3|6058.3|6096.08|6058.08|6096.35|6058.35|6096.08|6058.08|9
1609189980000|2020-12-28 21:13:00|6096.03|6058.03|6093.95|6055.95|6096.25|6058.25|6093.95|6055.95|9
1609189990000|2020-12-28 21:13:10|6093.65|6055.65|6093.03|6055.03|6093.76|6055.76|6092.79|6054.79|10
1609190000000|2020-12-28 21:13:20|6092.86|6054.86|6093.72|6055.72|6093.72|6055.72|6092.75|6054.75|9
1609190010000|2020-12-28 21:13:30|6093.78|6055.78|6092.91|6054.91|6093.78|6055.78|6092.91|6054.91|10
1609190020000|2020-12-28 21:13:40|6092.99|6054.99|6090.94|6052.94|6093.01|6055.01|6090.94|6052.94|10
1609190030000|2020-12-28 21:13:50|6091.01|6053.01|6090.32|6052.32|6091.07|6053.07|6090.32|6052.32|10
1609190040000|2020-12-28 21:14:00|6090.34|6052.34|6091.36|6053.36|6091.41|6053.41|6090.34|6052.34|10
1609190050000|2020-12-28 21:14:10|6091.41|6053.41|6091.05|6053.05|6091.7|6053.7|6091.03|6053.03|10
1609190060000|2020-12-28 21:14:20|6090.76|6052.76|6089.18|6051.18|6090.76|6052.76|6089.18|6051.18|10
1609190070000|2020-12-28 21:14:30|6089.03|6051.03|6088.08|6050.08|6089.15|6051.15|6088.08|6050.08|10
1609190080000|2020-12-28 21:14:40|6088.06|6050.06|6088.57|6050.57|6088.62|6050.62|6088.06|6050.06|10
1609190090000|2020-12-28 21:14:50|6088.47|6050.47|6089.85|6051.85|6089.85|6051.85|6088.47|6050.47|10
1609190100000|2020-12-28 21:15:00|6090.13|6052.13|6092.06|6054.06|6092.06|6054.06|6090.13|6052.13|10
1609190110000|2020-12-28 21:15:10|6092.02|6054.02|6092.22|6054.22|6092.31|6054.31|6091.97|6053.97|10
1609190120000|2020-12-28 21:15:20|6092.35|6054.35|6091.39|6053.39|6092.35|6054.35|6091.38|6053.38|10
1609190130000|2020-12-28 21:15:30|6091.36|6053.36|6090.57|6052.57|6091.36|6053.36|6090.51|6052.51|10
1609190140000|2020-12-28 21:15:40|6091.01|6053.01|6090.93|6052.93|6091.2|6053.2|6090.93|6052.93|9
1609190150000|2020-12-28 21:15:50|6090.98|6052.98|6090.57|6052.57|6090.98|6052.98|6090.57|6052.57|8
1609190160000|2020-12-28 21:16:00|6090.45|6052.45|6089.48|6051.48|6090.45|6052.45|6089.42|6051.42|10
1609190170000|2020-12-28 21:16:10|6089.23|6051.23|6088.94|6050.94|6089.23|6051.23|6088.74|6050.74|10
1609190180000|2020-12-28 21:16:20|6088.82|6050.82|6088.15|6050.15|6088.82|6050.82|6087.43|6049.43|10
1609190190000|2020-12-28 21:16:30|6087.96|6049.96|6084.45|6046.45|6087.96|6049.96|6084.45|6046.45|10
1609190200000|2020-12-28 21:16:40|6084.2|6046.2|6081.25|6043.25|6084.2|6046.2|6081.09|6043.09|10
1609190210000|2020-12-28 21:16:50|6080.98|6042.98|6080.39|6042.39|6080.98|6042.98|6080.27|6042.27|10
1609190220000|2020-12-28 21:17:00|6079.92|6041.92|6079.62|6041.62|6080.14|6042.14|6079.51|6041.51|10
1609190230000|2020-12-28 21:17:10|6079.59|6041.59|6079.26|6041.26|6079.59|6041.59|6078.86|6040.86|9
1609190240000|2020-12-28 21:17:20|6079.44|6041.44|6079.59|6041.59|6079.74|6041.74|6079.44|6041.44|10
1609190250000|2020-12-28 21:17:30|6079.69|6041.69|6080.24|6042.24|6080.65|6042.65|6079.54|6041.54|10
1609190260000|2020-12-28 21:17:40|6080.6|6042.6|6080.62|6042.62|6080.88|6042.88|6080.6|6042.6|9
1609190270000|2020-12-28 21:17:50|6080.55|6042.55|6080.38|6042.38|6080.82|6042.82|6080.38|6042.38|10
1609190280000|2020-12-28 21:18:00|6080.49|6042.49|6081.57|6043.57|6081.57|6043.57|6080.49|6042.49|10
1609190290000|2020-12-28 21:18:10|6081.55|6043.55|6081.05|6043.05|6081.55|6043.55|6081.03|6043.03|10
1609190300000|2020-12-28 21:18:20|6081.11|6043.11|6081.18|6043.18|6081.48|6043.48|6081.01|6043.01|10
1609190310000|2020-12-28 21:18:30|6081.29|6043.29|6080.36|6042.36|6081.29|6043.29|6080.23|6042.23|10
1609190320000|2020-12-28 21:18:40|6080.21|6042.21|6080.64|6042.64|6080.76|6042.76|6080.21|6042.21|9
1609190330000|2020-12-28 21:18:50|6081.16|6043.16|6081.62|6043.62|6081.62|6043.62|6081.01|6043.01|10
1609190340000|2020-12-28 21:19:00|6081.51|6043.51|6080.7|6042.7|6081.55|6043.55|6080.67|6042.67|10
1609190350000|2020-12-28 21:19:10|6079.92|6041.92|6078.07|6040.07|6079.92|6041.92|6077.91|6039.91|10
1609190360000|2020-12-28 21:19:20|6077.59|6039.59|6076.14|6038.14|6077.75|6039.75|6076.11|6038.11|9
1609190370000|2020-12-28 21:19:30|6075.9|6037.9|6074.65|6036.65|6075.9|6037.9|6074.65|6036.65|10
1609190380000|2020-12-28 21:19:40|6074.55|6036.55|6074.71|6036.71|6074.82|6036.82|6074.48|6036.48|10
1609190390000|2020-12-28 21:19:50|6074.55|6036.55|6075.22|6037.22|6075.22|6037.22|6074.31|6036.31|9
1609190400000|2020-12-28 21:20:00|6075.46|6037.46|6077.07|6039.07|6077.07|6039.07|6075.46|6037.46|10
1609190410000|2020-12-28 21:20:10|6076.96|6038.96|6075.82|6037.82|6076.96|6038.96|6075.82|6037.82|10
1609190420000|2020-12-28 21:20:20|6075.24|6037.24|6073.28|6035.28|6075.24|6037.24|6073.28|6035.28|10
1609190430000|2020-12-28 21:20:30|6073.14|6035.14|6071.97|6033.97|6073.14|6035.14|6071.53|6033.53|10
1609190440000|2020-12-28 21:20:40|6071.98|6033.98|6069.4|6031.4|6072.05|6034.05|6069.4|6031.4|10
1609190450000|2020-12-28 21:20:50|6068.9|6030.9|6067.42|6029.42|6068.9|6030.9|6067.36|6029.36|10
1609190460000|2020-12-28 21:21:00|6067.12|6029.12|6066.1|6028.1|6067.23|6029.23|6066.1|6028.1|10
1609190470000|2020-12-28 21:21:10|6066.42|6028.42|6065.59|6027.59|6066.42|6028.42|6065.59|6027.59|10
1609190480000|2020-12-28 21:21:20|6065.47|6027.47|6063.77|6025.77|6065.47|6027.47|6063.77|6025.77|10
1609190490000|2020-12-28 21:21:30|6063.8|6025.8|6063.21|6025.21|6064.08|6026.08|6063.21|6025.21|10
1609190500000|2020-12-28 21:21:40|6063.22|6025.22|6064.06|6026.06|6064.06|6026.06|6063.22|6025.22|10
1609190510000|2020-12-28 21:21:50|6064.45|6026.45|6064.61|6026.61|6064.67|6026.67|6064.16|6026.16|7
1609190520000|2020-12-28 21:22:00|6064.73|6026.73|6065.39|6027.39|6065.49|6027.49|6064.66|6026.66|10
1609190530000|2020-12-28 21:22:10|6065.43|6027.43|6066.88|6028.88|6066.88|6028.88|6065.43|6027.43|10
1609190540000|2020-12-28 21:22:20|6067.14|6029.14|6067.52|6029.52|6067.61|6029.61|6067.14|6029.14|10
1609190550000|2020-12-28 21:22:30|6067.53|6029.53|6067.11|6029.11|6067.53|6029.53|6067.07|6029.07|10
1609190560000|2020-12-28 21:22:40|6067.27|6029.27|6067.7|6029.7|6067.7|6029.7|6067.27|6029.27|10
1609190570000|2020-12-28 21:22:50|6067.47|6029.47|6067.55|6029.55|6068.06|6030.06|6067.36|6029.36|9
1609190580000|2020-12-28 21:23:00|6067.51|6029.51|6067.7|6029.7|6067.71|6029.71|6067.23|6029.23|10
1609190590000|2020-12-28 21:23:10|6067.84|6029.84|6071.62|6033.62|6071.62|6033.62|6067.84|6029.84|10
1609190600000|2020-12-28 21:23:20|6071.81|6033.81|6072.26|6034.26|6072.8|6034.8|6071.81|6033.81|10
1609190610000|2020-12-28 21:23:30|6072.5|6034.5|6073.62|6035.62|6073.62|6035.62|6072.3|6034.3|10
1609190620000|2020-12-28 21:23:40|6073.8|6035.8|6072.73|6034.73|6073.8|6035.8|6072.73|6034.73|10
1609190630000|2020-12-28 21:23:50|6072.77|6034.77|6073.09|6035.09|6073.19|6035.19|6072.77|6034.77|10
1609190640000|2020-12-28 21:24:00|6072.91|6034.91|6071.23|6033.23|6072.92|6034.92|6071.23|6033.23|10
1609190650000|2020-12-28 21:24:10|6071.18|6033.18|6070.3|6032.3|6071.18|6033.18|6069.91|6031.91|10
1609190660000|2020-12-28 21:24:20|6070.28|6032.28|6069.85|6031.85|6070.68|6032.68|6069.85|6031.85|10
1609190670000|2020-12-28 21:24:30|6069.79|6031.79|6068.32|6030.32|6069.79|6031.79|6068.25|6030.25|10
1609190680000|2020-12-28 21:24:40|6068.29|6030.29|6069.08|6031.08|6069.1|6031.1|6067.8|6029.8|10
1609190690000|2020-12-28 21:24:50|6069.15|6031.15|6069.72|6031.72|6069.82|6031.82|6069.15|6031.15|9
1609190700000|2020-12-28 21:25:00|6069.69|6031.69|6070.63|6032.63|6070.63|6032.63|6069.69|6031.69|9
1609190710000|2020-12-28 21:25:10|6070.75|6032.75|6070.71|6032.71|6070.92|6032.92|6070.54|6032.54|9
1609190720000|2020-12-28 21:25:20|6070.7|6032.7|6070.89|6032.89|6070.89|6032.89|6070.38|6032.38|10
1609190730000|2020-12-28 21:25:30|6071.12|6033.12|6072.98|6034.98|6072.98|6034.98|6071.12|6033.12|10
1609190740000|2020-12-28 21:25:40|6073.56|6035.56|6077.07|6039.07|6077.07|6039.07|6073.56|6035.56|10
1609190750000|2020-12-28 21:25:50|6077.25|6039.25|6077.57|6039.57|6077.57|6039.57|6076.73|6038.73|10
1609190760000|2020-12-28 21:26:00|6077.95|6039.95|6079.91|6041.91|6079.91|6041.91|6077.81|6039.81|10
1609190770000|2020-12-28 21:26:10|6079.69|6041.69|6079.77|6041.77|6079.93|6041.93|6079.59|6041.59|10
1609190780000|2020-12-28 21:26:20|6079.9|6041.9|6080.63|6042.63|6080.63|6042.63|6079.83|6041.83|9
1609190790000|2020-12-28 21:26:30|6080.62|6042.62|6081.81|6043.81|6081.81|6043.81|6080.62|6042.62|10
1609190800000|2020-12-28 21:26:40|6081.75|6043.75|6081.46|6043.46|6081.9|6043.9|6080.88|6042.88|10
1609190810000|2020-12-28 21:26:50|6081.64|6043.64|6082.17|6044.17|6082.2|6044.2|6081.55|6043.55|10
1609190820000|2020-12-28 21:27:00|6082.23|6044.23|6082.76|6044.76|6082.76|6044.76|6082.02|6044.02|9
1609190830000|2020-12-28 21:27:10|6082.8|6044.8|6084.49|6046.49|6084.49|6046.49|6082.8|6044.8|10
1609190840000|2020-12-28 21:27:20|6084.53|6046.53|6084.34|6046.34|6084.65|6046.65|6083.95|6045.95|10
1609190850000|2020-12-28 21:27:30|6084.64|6046.64|6086.32|6048.32|6086.32|6048.32|6084.49|6046.49|9
1609190860000|2020-12-28 21:27:40|6086.01|6048.01|6084.85|6046.85|6086.01|6048.01|6084.63|6046.63|10
1609190870000|2020-12-28 21:27:50|6084.87|6046.87|6084.69|6046.69|6084.96|6046.96|6084.63|6046.63|9
1609190880000|2020-12-28 21:28:00|6084.76|6046.76|6085.83|6047.83|6085.83|6047.83|6084.76|6046.76|10
1609190890000|2020-12-28 21:28:10|6086.05|6048.05|6087.19|6049.19|6087.19|6049.19|6086.05|6048.05|9
1609190900000|2020-12-28 21:28:20|6087.22|6049.22|6088.67|6050.67|6088.67|6050.67|6087.22|6049.22|9
1609190910000|2020-12-28 21:28:30|6088.85|6050.85|6089.61|6051.61|6089.61|6051.61|6088.81|6050.81|9
1609190920000|2020-12-28 21:28:40|6089.87|6051.87|6090.48|6052.48|6090.61|6052.61|6089.87|6051.87|10
1609190930000|2020-12-28 21:28:50|6090.49|6052.49|6089.73|6051.73|6090.59|6052.59|6089.73|6051.73|9
1609190940000|2020-12-28 21:29:00|6089.49|6051.49|6088.49|6050.49|6089.5|6051.5|6088.49|6050.49|10
1609190950000|2020-12-28 21:29:10|6088.33|6050.33|6089.45|6051.45|6089.76|6051.76|6088.33|6050.33|10
1609190960000|2020-12-28 21:29:20|6089.26|6051.26|6089.66|6051.66|6089.93|6051.93|6089.26|6051.26|9
1609190970000|2020-12-28 21:29:30|6089.77|6051.77|6090.7|6052.7|6090.76|6052.76|6089.77|6051.77|10
1609190980000|2020-12-28 21:29:40|6090.75|6052.75|6091.77|6053.77|6091.95|6053.95|6090.75|6052.75|9
1609190990000|2020-12-28 21:29:50|6091.76|6053.76|6092.29|6054.29|6092.29|6054.29|6091.76|6053.76|10
1609191000000|2020-12-28 21:30:00|6092.25|6054.25|6091.71|6053.71|6092.4|6054.4|6091.71|6053.71|10
1609191010000|2020-12-28 21:30:10|6091.4|6053.4|6090.88|6052.88|6091.4|6053.4|6090.57|6052.57|10
1609191020000|2020-12-28 21:30:20|6090.95|6052.95|6090.98|6052.98|6090.98|6052.98|6090.6|6052.6|9
1609191030000|2020-12-28 21:30:30|6091.02|6053.02|6091.47|6053.47|6091.58|6053.58|6090.88|6052.88|10
1609191040000|2020-12-28 21:30:40|6091.71|6053.71|6091.49|6053.49|6091.94|6053.94|6091.49|6053.49|9
1609191050000|2020-12-28 21:30:50|6091.3|6053.3|6090.7|6052.7|6091.43|6053.43|6090.7|6052.7|9
1609191060000|2020-12-28 21:31:00|6090.91|6052.91|6090|6052|6090.91|6052.91|6090|6052|10
1609191070000|2020-12-28 21:31:10|6089.57|6051.57|6086.33|6048.33|6089.57|6051.57|6086.33|6048.33|10
1609191080000|2020-12-28 21:31:20|6086.19|6048.19|6084.78|6046.78|6086.19|6048.19|6084.78|6046.78|10
1609191090000|2020-12-28 21:31:30|6084.73|6046.73|6083.92|6045.92|6084.73|6046.73|6083.56|6045.56|10
1609191100000|2020-12-28 21:31:40|6083.84|6045.84|6083.63|6045.63|6084.43|6046.43|6083.62|6045.62|9
1609191110000|2020-12-28 21:31:50|6083.55|6045.55|6083.57|6045.57|6083.65|6045.65|6083.37|6045.37|9
1609191120000|2020-12-28 21:32:00|6083.53|6045.53|6083.38|6045.38|6083.63|6045.63|6083.36|6045.36|10
1609191130000|2020-12-28 21:32:10|6083.34|6045.34|6082.92|6044.92|6083.34|6045.34|6082.82|6044.82|10
1609191140000|2020-12-28 21:32:20|6082.98|6044.98|6082.39|6044.39|6083.01|6045.01|6082.2|6044.2|10
1609191150000|2020-12-28 21:32:30|6082.42|6044.42|6081.7|6043.7|6082.42|6044.42|6081.54|6043.54|10
1609191160000|2020-12-28 21:32:40|6081.51|6043.51|6081.19|6043.19|6081.59|6043.59|6081.14|6043.14|10
1609191170000|2020-12-28 21:32:50|6081.23|6043.23|6080.47|6042.47|6081.23|6043.23|6080.47|6042.47|9
1609191180000|2020-12-28 21:33:00|6080.21|6042.21|6079.72|6041.72|6080.29|6042.29|6079.69|6041.69|10
1609191190000|2020-12-28 21:33:10|6079.41|6041.41|6078.93|6040.93|6079.54|6041.54|6078.93|6040.93|10
1609191200000|2020-12-28 21:33:20|6078.87|6040.87|6080.05|6042.05|6080.05|6042.05|6078.87|6040.87|10
1609191210000|2020-12-28 21:33:30|6080.17|6042.17|6081.55|6043.55|6081.55|6043.55|6080.17|6042.17|10
1609191220000|2020-12-28 21:33:40|6081.74|6043.74|6082.75|6044.75|6082.83|6044.83|6081.74|6043.74|10
1609191230000|2020-12-28 21:33:50|6082.73|6044.73|6083.15|6045.15|6083.15|6045.15|6082.73|6044.73|9
1609191240000|2020-12-28 21:34:00|6083.18|6045.18|6082.71|6044.71|6083.53|6045.53|6082.45|6044.45|9
1609191250000|2020-12-28 21:34:10|6082.64|6044.64|6079.8|6041.8|6082.64|6044.64|6079.8|6041.8|10
1609191260000|2020-12-28 21:34:20|6079.66|6041.66|6079.07|6041.07|6079.66|6041.66|6079.07|6041.07|10
1609191270000|2020-12-28 21:34:30|6078.87|6040.87|6077.63|6039.63|6078.93|6040.93|6077.56|6039.56|9
1609191280000|2020-12-28 21:34:40|6077.17|6039.17|6076.88|6038.88|6077.17|6039.17|6076.55|6038.55|9
1609191290000|2020-12-28 21:34:50|6077.28|6039.28|6078.29|6040.29|6078.42|6040.42|6077.28|6039.28|10
1609191300000|2020-12-28 21:35:00|6078.55|6040.55|6079.49|6041.49|6079.49|6041.49|6078.55|6040.55|10
1609191310000|2020-12-28 21:35:10|6079.79|6041.79|6079.13|6041.13|6080.36|6042.36|6079.13|6041.13|10
1609191320000|2020-12-28 21:35:20|6078.93|6040.93|6077.2|6039.2|6078.93|6040.93|6077.2|6039.2|10
1609191330000|2020-12-28 21:35:30|6076.93|6038.93|6076.47|6038.47|6076.93|6038.93|6076.47|6038.47|10
1609191340000|2020-12-28 21:35:40|6076.4|6038.4|6076.63|6038.63|6076.63|6038.63|6076.35|6038.35|10
1609191350000|2020-12-28 21:35:50|6076.56|6038.56|6077.11|6039.11|6077.18|6039.18|6076.51|6038.51|10
1609191360000|2020-12-28 21:36:00|6077.17|6039.17|6077.37|6039.37|6077.37|6039.37|6076.83|6038.83|10
1609191370000|2020-12-28 21:36:10|6077.26|6039.26|6076.41|6038.41|6077.26|6039.26|6076.17|6038.17|10
1609191380000|2020-12-28 21:36:20|6076.33|6038.33|6076.05|6038.05|6076.34|6038.34|6076.05|6038.05|10
1609191390000|2020-12-28 21:36:30|6076.01|6038.01|6076.08|6038.08|6076.25|6038.25|6075.99|6037.99|10
1609191400000|2020-12-28 21:36:40|6076|6038|6075.22|6037.22|6076|6038|6075.22|6037.22|9
1609191410000|2020-12-28 21:36:50|6075.08|6037.08|6073.58|6035.58|6075.08|6037.08|6073.57|6035.57|10
1609191420000|2020-12-28 21:37:00|6073.62|6035.62|6074.75|6036.75|6075.23|6037.23|6073.62|6035.62|10
1609191430000|2020-12-28 21:37:10|6074.74|6036.74|6075.46|6037.46|6075.51|6037.51|6074.74|6036.74|10
1609191440000|2020-12-28 21:37:20|6075.72|6037.72|6076.99|6038.99|6076.99|6038.99|6075.62|6037.62|10
1609191450000|2020-12-28 21:37:30|6077.06|6039.06|6078.51|6040.51|6078.51|6040.51|6077.06|6039.06|10
1609191460000|2020-12-28 21:37:40|6078.79|6040.79|6079.94|6041.94|6079.96|6041.96|6078.79|6040.79|10
1609191470000|2020-12-28 21:37:50|6079.92|6041.92|6080.09|6042.09|6080.09|6042.09|6079.49|6041.49|10
1609191480000|2020-12-28 21:38:00|6080|6042|6079.22|6041.22|6080|6042|6079.22|6041.22|10
1609191490000|2020-12-28 21:38:10|6078.94|6040.94|6078.33|6040.33|6078.94|6040.94|6078.06|6040.06|10
1609191500000|2020-12-28 21:38:20|6078.45|6040.45|6079.56|6041.56|6079.56|6041.56|6078.38|6040.38|9
1609191510000|2020-12-28 21:38:30|6079.85|6041.85|6080.02|6042.02|6080.27|6042.27|6079.82|6041.82|10
1609191520000|2020-12-28 21:38:40|6079.78|6041.78|6079.94|6041.94|6080.12|6042.12|6079.22|6041.22|10
1609191530000|2020-12-28 21:38:50|6080.55|6042.55|6082.54|6044.54|6082.54|6044.54|6080.55|6042.55|10
1609191540000|2020-12-28 21:39:00|6082.66|6044.66|6084.02|6046.02|6084.02|6046.02|6082.66|6044.66|10
1609191550000|2020-12-28 21:39:10|6084.06|6046.06|6085.86|6047.86|6085.86|6047.86|6084.03|6046.03|10
1609191560000|2020-12-28 21:39:20|6086.2|6048.2|6086.16|6048.16|6086.2|6048.2|6085.76|6047.76|10
1609191570000|2020-12-28 21:39:30|6086.19|6048.19|6086.94|6048.94|6086.94|6048.94|6085.95|6047.95|10
1609191580000|2020-12-28 21:39:40|6087.03|6049.03|6087.92|6049.92|6088.46|6050.46|6087.03|6049.03|10
1609191590000|2020-12-28 21:39:50|6088.17|6050.17|6088.08|6050.08|6088.24|6050.24|6087.57|6049.57|10
1609191600000|2020-12-28 21:40:00|6088.16|6050.16|6089.46|6051.46|6089.57|6051.57|6088.13|6050.13|10
1609191610000|2020-12-28 21:40:10|6089.61|6051.61|6090.35|6052.35|6090.35|6052.35|6089.61|6051.61|10
1609191620000|2020-12-28 21:40:20|6090.61|6052.61|6092.04|6054.04|6092.06|6054.06|6090.47|6052.47|10
1609191630000|2020-12-28 21:40:30|6092.1|6054.1|6091.58|6053.58|6092.62|6054.62|6091.45|6053.45|10
1609191640000|2020-12-28 21:40:40|6091.48|6053.48|6091.45|6053.45|6091.48|6053.48|6090.96|6052.96|10
1609191650000|2020-12-28 21:40:50|6091.26|6053.26|6092.09|6054.09|6092.11|6054.11|6091.11|6053.11|10
1609191660000|2020-12-28 21:41:00|6092.12|6054.12|6092.53|6054.53|6092.53|6054.53|6092.12|6054.12|10
1609191670000|2020-12-28 21:41:10|6092.28|6054.28|6092.48|6054.48|6092.74|6054.74|6092.24|6054.24|10
1609191680000|2020-12-28 21:41:20|6092.77|6054.77|6092.56|6054.56|6093.12|6055.12|6092.56|6054.56|10
1609191690000|2020-12-28 21:41:30|6092.36|6054.36|6092.62|6054.62|6092.86|6054.86|6091.98|6053.98|10
1609191700000|2020-12-28 21:41:40|6092.77|6054.77|6093.27|6055.27|6093.54|6055.54|6092.77|6054.77|9
1609191710000|2020-12-28 21:41:50|6093.12|6055.12|6091.41|6053.41|6093.32|6055.32|6091.41|6053.41|10
1609191720000|2020-12-28 21:42:00|6091.29|6053.29|6090.12|6052.12|6091.29|6053.29|6090.12|6052.12|10
1609191730000|2020-12-28 21:42:10|6089.99|6051.99|6089.08|6051.08|6090.02|6052.02|6089.08|6051.08|10
1609191740000|2020-12-28 21:42:20|6089.4|6051.4|6088.21|6050.21|6089.4|6051.4|6088.08|6050.08|10
1609191750000|2020-12-28 21:42:30|6087.98|6049.98|6084.25|6046.25|6087.98|6049.98|6084.25|6046.25|10
1609191760000|2020-12-28 21:42:40|6083.6|6045.6|6083.46|6045.46|6083.6|6045.6|6082.87|6044.87|10
1609191770000|2020-12-28 21:42:50|6083.45|6045.45|6084.4|6046.4|6084.4|6046.4|6083.45|6045.45|9
1609191780000|2020-12-28 21:43:00|6084.96|6046.96|6086.54|6048.54|6086.81|6048.81|6084.96|6046.96|10
1609191790000|2020-12-28 21:43:10|6086.44|6048.44|6084.35|6046.35|6086.44|6048.44|6084.35|6046.35|10
1609191800000|2020-12-28 21:43:20|6084.23|6046.23|6083.53|6045.53|6084.23|6046.23|6083.51|6045.51|10
1609191810000|2020-12-28 21:43:30|6083.47|6045.47|6082.87|6044.87|6083.7|6045.7|6082.87|6044.87|10
1609191820000|2020-12-28 21:43:40|6082.77|6044.77|6083.54|6045.54|6083.67|6045.67|6082.7|6044.7|10
1609191830000|2020-12-28 21:43:50|6083.76|6045.76|6084.09|6046.09|6084.18|6046.18|6083.76|6045.76|10
1609191840000|2020-12-28 21:44:00|6084.33|6046.33|6085.79|6047.79|6085.79|6047.79|6084.33|6046.33|9
1609191850000|2020-12-28 21:44:10|6085.63|6047.63|6086.24|6048.24|6086.24|6048.24|6085.63|6047.63|10
1609191860000|2020-12-28 21:44:20|6086.15|6048.15|6084.39|6046.39|6086.15|6048.15|6084.36|6046.36|9
1609191870000|2020-12-28 21:44:30|6084.22|6046.22|6082.41|6044.41|6084.22|6046.22|6082.15|6044.15|10
1609191880000|2020-12-28 21:44:40|6081.82|6043.82|6078|6040|6081.82|6043.82|6077.85|6039.85|10
1609191890000|2020-12-28 21:44:50|6078.09|6040.09|6073.87|6035.87|6078.09|6040.09|6073.75|6035.75|10
1609191900000|2020-12-28 21:45:00|6073.64|6035.64|6073.5|6035.5|6073.71|6035.71|6073.44|6035.44|8
1609191910000|2020-12-28 21:45:10|6073.53|6035.53|6072.95|6034.95|6073.53|6035.53|6072.34|6034.34|10
1609191920000|2020-12-28 21:45:20|6073.48|6035.48|6074.02|6036.02|6074.05|6036.05|6073.48|6035.48|10
1609191930000|2020-12-28 21:45:30|6074.49|6036.49|6077.06|6039.06|6077.07|6039.07|6074.49|6036.49|10
1609191940000|2020-12-28 21:45:40|6077.73|6039.73|6081.93|6043.93|6081.93|6043.93|6077.73|6039.73|10
1609191950000|2020-12-28 21:45:50|6082.19|6044.19|6082.2|6044.2|6082.77|6044.77|6081.7|6043.7|10
1609191960000|2020-12-28 21:46:00|6082.26|6044.26|6084.2|6046.2|6084.2|6046.2|6082.26|6044.26|10
1609191970000|2020-12-28 21:46:10|6084.1|6046.1|6085|6047|6085|6047|6084.1|6046.1|10
1609191980000|2020-12-28 21:46:20|6085.1|6047.1|6087.79|6049.79|6087.79|6049.79|6085.1|6047.1|10
1609191990000|2020-12-28 21:46:30|6088.2|6050.2|6088.05|6050.05|6088.63|6050.63|6088.05|6050.05|10
1609192000000|2020-12-28 21:46:40|6088.1|6050.1|6087.81|6049.81|6088.38|6050.38|6087.79|6049.79|10
1609192010000|2020-12-28 21:46:50|6087.67|6049.67|6088.89|6050.89|6088.89|6050.89|6087.28|6049.28|10
1609192020000|2020-12-28 21:47:00|6089.35|6051.35|6090.44|6052.44|6090.48|6052.48|6089.35|6051.35|10
1609192030000|2020-12-28 21:47:10|6090.51|6052.51|6091.29|6053.29|6091.29|6053.29|6090.46|6052.46|10
1609192040000|2020-12-28 21:47:20|6091.13|6053.13|6090.59|6052.59|6091.36|6053.36|6090.43|6052.43|10
1609192050000|2020-12-28 21:47:30|6090.47|6052.47|6091.28|6053.28|6091.35|6053.35|6090.47|6052.47|10
1609192060000|2020-12-28 21:47:40|6091.22|6053.22|6090.87|6052.87|6091.36|6053.36|6090.87|6052.87|10
1609192070000|2020-12-28 21:47:50|6090.78|6052.78|6090.04|6052.04|6090.78|6052.78|6089.56|6051.56|10
1609192080000|2020-12-28 21:48:00|6089.21|6051.21|6089.31|6051.31|6089.37|6051.37|6088.77|6050.77|10
1609192090000|2020-12-28 21:48:10|6089.45|6051.45|6089.21|6051.21|6089.45|6051.45|6088.97|6050.97|10
1609192100000|2020-12-28 21:48:20|6089.23|6051.23|6089.53|6051.53|6089.53|6051.53|6089.23|6051.23|9
1609192110000|2020-12-28 21:48:30|6089.7|6051.7|6087.74|6049.74|6089.7|6051.7|6087.74|6049.74|8
1609192120000|2020-12-28 21:48:40|6087.94|6049.94|6086.01|6048.01|6087.94|6049.94|6086.01|6048.01|9
1609192130000|2020-12-28 21:48:50|6085.96|6047.96|6086.47|6048.47|6086.58|6048.58|6085.96|6047.96|10
1609192140000|2020-12-28 21:49:00|6086.52|6048.52|6086.6|6048.6|6086.81|6048.81|6086.38|6048.38|9
1609192150000|2020-12-28 21:49:10|6086.9|6048.9|6087.26|6049.26|6087.64|6049.64|6086.9|6048.9|9
1609192160000|2020-12-28 21:49:20|6087.07|6049.07|6083.34|6045.34|6087.07|6049.07|6083.34|6045.34|10
1609192170000|2020-12-28 21:49:30|6083.62|6045.62|6082.29|6044.29|6083.62|6045.62|6082.29|6044.29|9
1609192180000|2020-12-28 21:49:40|6082.16|6044.16|6081.06|6043.06|6082.16|6044.16|6081.06|6043.06|9
1609192190000|2020-12-28 21:49:50|6080.81|6042.81|6080.13|6042.13|6080.84|6042.84|6080.13|6042.13|8
1609192200000|2020-12-28 21:50:00|6080.24|6042.24|6079.19|6041.19|6080.24|6042.24|6079.1|6041.1|10
1609192210000|2020-12-28 21:50:10|6079.09|6041.09|6076.41|6038.41|6079.09|6041.09|6076.41|6038.41|10
1609192220000|2020-12-28 21:50:20|6076.05|6038.05|6074.7|6036.7|6076.05|6038.05|6074.7|6036.7|10
1609192230000|2020-12-28 21:50:30|6074.4|6036.4|6074.47|6036.47|6074.73|6036.73|6074.11|6036.11|10
1609192240000|2020-12-28 21:50:40|6074.54|6036.54|6076.26|6038.26|6076.41|6038.41|6074.54|6036.54|10
1609192250000|2020-12-28 21:50:50|6076.48|6038.48|6079.1|6041.1|6079.1|6041.1|6076.48|6038.48|10
1609192260000|2020-12-28 21:51:00|6079.14|6041.14|6079.69|6041.69|6080.13|6042.13|6079.14|6041.14|10
1609192270000|2020-12-28 21:51:10|6079.72|6041.72|6079.64|6041.64|6079.76|6041.76|6079.17|6041.17|9
1609192280000|2020-12-28 21:51:20|6079.31|6041.31|6077.46|6039.46|6079.32|6041.32|6077.35|6039.35|9
1609192290000|2020-12-28 21:51:30|6077.71|6039.71|6079.23|6041.23|6079.23|6041.23|6077.42|6039.42|10
1609192300000|2020-12-28 21:51:40|6079.45|6041.45|6079.47|6041.47|6079.47|6041.47|6078.87|6040.87|10
1609192310000|2020-12-28 21:51:50|6079.44|6041.44|6080.75|6042.75|6080.75|6042.75|6079.26|6041.26|10
1609192320000|2020-12-28 21:52:00|6080.83|6042.83|6081.69|6043.69|6081.69|6043.69|6080.83|6042.83|10
1609192330000|2020-12-28 21:52:10|6081.82|6043.82|6082.36|6044.36|6082.5|6044.5|6081.82|6043.82|10
1609192340000|2020-12-28 21:52:20|6082.3|6044.3|6081.86|6043.86|6082.38|6044.38|6081.86|6043.86|9
1609192350000|2020-12-28 21:52:30|6081.76|6043.76|6080.65|6042.65|6081.76|6043.76|6080.65|6042.65|10
1609192360000|2020-12-28 21:52:40|6080.77|6042.77|6079.01|6041.01|6080.82|6042.82|6079.01|6041.01|10
1609192370000|2020-12-28 21:52:50|6078.77|6040.77|6077.27|6039.27|6078.77|6040.77|6077.27|6039.27|10
1609192380000|2020-12-28 21:53:00|6077.16|6039.16|6076.2|6038.2|6077.16|6039.16|6076.2|6038.2|10
1609192390000|2020-12-28 21:53:10|6075.99|6037.99|6074.31|6036.31|6075.99|6037.99|6074.24|6036.24|9
1609192400000|2020-12-28 21:53:20|6074.45|6036.45|6074.88|6036.88|6075.07|6037.07|6074.45|6036.45|10
1609192410000|2020-12-28 21:53:30|6074.74|6036.74|6075.02|6037.02|6075.15|6037.15|6074.6|6036.6|9
1609192420000|2020-12-28 21:53:40|6074.94|6036.94|6076.39|6038.39|6076.39|6038.39|6074.94|6036.94|9
1609192430000|2020-12-28 21:53:50|6076.12|6038.12|6077.72|6039.72|6077.72|6039.72|6076.12|6038.12|10
1609192440000|2020-12-28 21:54:00|6077.93|6039.93|6078.43|6040.43|6078.45|6040.45|6077.93|6039.93|10
1609192450000|2020-12-28 21:54:10|6078.55|6040.55|6077.77|6039.77|6078.76|6040.76|6077.77|6039.77|10
1609192460000|2020-12-28 21:54:20|6077.47|6039.47|6074.23|6036.23|6077.47|6039.47|6074.23|6036.23|10
1609192470000|2020-12-28 21:54:30|6074.27|6036.27|6073.04|6035.04|6074.54|6036.54|6073.04|6035.04|10
1609192480000|2020-12-28 21:54:40|6073.01|6035.01|6073.22|6035.22|6073.22|6035.22|6072.76|6034.76|10
1609192490000|2020-12-28 21:54:50|6073.36|6035.36|6072.82|6034.82|6073.36|6035.36|6072.61|6034.61|10
1609192500000|2020-12-28 21:55:00|6072.8|6034.8|6070.23|6032.23|6072.8|6034.8|6070.18|6032.18|10
1609192510000|2020-12-28 21:55:10|6070.09|6032.09|6071.75|6033.75|6071.75|6033.75|6070.09|6032.09|10
1609192520000|2020-12-28 21:55:20|6072.18|6034.18|6074.21|6036.21|6074.3|6036.3|6072.18|6034.18|10
1609192530000|2020-12-28 21:55:30|6074.38|6036.38|6076.03|6038.03|6076.03|6038.03|6074.38|6036.38|10
1609192540000|2020-12-28 21:55:40|6076|6038|6074.45|6036.45|6076|6038|6074.45|6036.45|10
1609192550000|2020-12-28 21:55:50|6074.31|6036.31|6073.51|6035.51|6074.31|6036.31|6073.46|6035.46|9
1609192560000|2020-12-28 21:56:00|6073.45|6035.45|6073.38|6035.38|6074|6036|6073.38|6035.38|10
1609192570000|2020-12-28 21:56:10|6073.51|6035.51|6072.38|6034.38|6073.51|6035.51|6072.38|6034.38|10
1609192580000|2020-12-28 21:56:20|6072.43|6034.43|6071.34|6033.34|6072.43|6034.43|6071.34|6033.34|10
1609192590000|2020-12-28 21:56:30|6071.33|6033.33|6071.02|6033.02|6071.35|6033.35|6071.02|6033.02|10
1609192600000|2020-12-28 21:56:40|6070.85|6032.85|6071.82|6033.82|6071.82|6033.82|6070.85|6032.85|10
1609192610000|2020-12-28 21:56:50|6071.78|6033.78|6073.21|6035.21|6073.21|6035.21|6071.78|6033.78|10
1609192620000|2020-12-28 21:57:00|6073.4|6035.4|6073.51|6035.51|6073.55|6035.55|6073.28|6035.28|9
1609192630000|2020-12-28 21:57:10|6073.55|6035.55|6072.55|6034.55|6073.56|6035.56|6072.55|6034.55|10
1609192640000|2020-12-28 21:57:20|6072.57|6034.57|6070.76|6032.76|6072.57|6034.57|6070.76|6032.76|10
1609192650000|2020-12-28 21:57:30|6070.83|6032.83|6070|6032|6070.98|6032.98|6070|6032|9
1609192660000|2020-12-28 21:57:40|6069.47|6031.47|6068.25|6030.25|6069.47|6031.47|6068.16|6030.16|9
1609192670000|2020-12-28 21:57:50|6067.28|6029.28|6062.79|6024.79|6067.28|6029.28|6062.79|6024.79|10
1609192680000|2020-12-28 21:58:00|6062.27|6024.27|6058.39|6020.39|6062.27|6024.27|6058.39|6020.39|10
1609192690000|2020-12-28 21:58:10|6058.09|6020.09|6057.99|6019.99|6058.09|6020.09|6057.41|6019.41|10
1609192700000|2020-12-28 21:58:20|6057.52|6019.52|6054.21|6016.21|6057.52|6019.52|6054.15|6016.15|10
1609192710000|2020-12-28 21:58:30|6054.17|6016.17|6054.3|6016.3|6054.51|6016.51|6053.9|6015.9|10
1609192720000|2020-12-28 21:58:40|6054.06|6016.06|6051.84|6013.84|6054.06|6016.06|6051.84|6013.84|10
1609192730000|2020-12-28 21:58:50|6051.44|6013.44|6049.15|6011.15|6051.44|6013.44|6049.15|6011.15|10
1609192740000|2020-12-28 21:59:00|6049.17|6011.17|6048.52|6010.52|6049.17|6011.17|6048.22|6010.22|9
1609192750000|2020-12-28 21:59:10|6048.23|6010.23|6046.16|6008.16|6048.23|6010.23|6046.16|6008.16|10
1609192760000|2020-12-28 21:59:20|6045.85|6007.85|6040.36|6002.36|6045.85|6007.85|6040.36|6002.36|10
1609192770000|2020-12-28 21:59:30|6039.69|6001.69|6040.88|6002.88|6041.04|6003.04|6039.62|6001.62|10
1609192780000|2020-12-28 21:59:40|6040.54|6002.54|6040.2|6002.2|6040.54|6002.54|6040.08|6002.08|10
1609192790000|2020-12-28 21:59:50|6040.16|6002.16|6040.55|6002.55|6040.74|6002.74|6040.06|6002.06|10
1609192800000|2020-12-28 22:00:00|6041.15|6003.15|6039.24|6001.24|6041.44|6003.44|6039.24|6001.24|10
1609192810000|2020-12-28 22:00:10|6038.58|6000.58|6038.38|6000.38|6038.58|6000.58|6037.68|5999.68|10
1609192820000|2020-12-28 22:00:20|6038.36|6000.36|6039.08|6001.08|6039.3|6001.3|6038.36|6000.36|9
1609192830000|2020-12-28 22:00:30|6039.01|6001.01|6040.47|6002.47|6040.47|6002.47|6038.94|6000.94|10
1609192840000|2020-12-28 22:00:40|6040.45|6002.45|6040.23|6002.23|6040.51|6002.51|6040.16|6002.16|10
1609192850000|2020-12-28 22:00:50|6040.18|6002.18|6038.75|6000.75|6040.18|6002.18|6038.75|6000.75|10
1609192860000|2020-12-28 22:01:00|6038.63|6000.63|6040.56|6002.56|6040.56|6002.56|6038.63|6000.63|10
1609192870000|2020-12-28 22:01:10|6040.53|6002.53|6046.21|6008.21|6046.21|6008.21|6040.53|6002.53|10
1609192880000|2020-12-28 22:01:20|6047.16|6009.16|6049.63|6011.63|6049.63|6011.63|6047.16|6009.16|10
1609192890000|2020-12-28 22:01:30|6049.3|6011.3|6050.88|6012.88|6050.88|6012.88|6048.83|6010.83|10
1609192900000|2020-12-28 22:01:40|6051.14|6013.14|6052.24|6014.24|6052.25|6014.25|6051.14|6013.14|10
1609192910000|2020-12-28 22:01:50|6052.67|6014.67|6053.27|6015.27|6053.27|6015.27|6052.45|6014.45|10
1609192920000|2020-12-28 22:02:00|6053.73|6015.73|6054.51|6016.51|6054.51|6016.51|6053.56|6015.56|10
1609192930000|2020-12-28 22:02:10|6054.7|6016.7|6056.07|6018.07|6056.07|6018.07|6054.7|6016.7|10
1609192940000|2020-12-28 22:02:20|6056.29|6018.29|6059.43|6021.43|6059.43|6021.43|6056.29|6018.29|10
1609192950000|2020-12-28 22:02:30|6060.47|6022.47|6061.62|6023.62|6061.62|6023.62|6060.31|6022.31|10
1609192960000|2020-12-28 22:02:40|6061.54|6023.54|6061.15|6023.15|6062.1|6024.1|6061.14|6023.14|10
1609192970000|2020-12-28 22:02:50|6061.22|6023.22|6063.12|6025.12|6063.12|6025.12|6061.22|6023.22|10
1609192980000|2020-12-28 22:03:00|6062.83|6024.83|6063.79|6025.79|6063.92|6025.92|6062.83|6024.83|10
1609192990000|2020-12-28 22:03:10|6063.98|6025.98|6062.71|6024.71|6064.09|6026.09|6062.71|6024.71|10
1609193000000|2020-12-28 22:03:20|6062.6|6024.6|6062.69|6024.69|6063.02|6025.02|6062.6|6024.6|10
1609193010000|2020-12-28 22:03:30|6062.63|6024.63|6063|6025|6063.31|6025.31|6062.62|6024.62|10
1609193020000|2020-12-28 22:03:40|6063.44|6025.44|6062.58|6024.58|6063.66|6025.66|6062.58|6024.58|9
1609193030000|2020-12-28 22:03:50|6062.55|6024.55|6063.07|6025.07|6063.07|6025.07|6062.55|6024.55|10
1609193040000|2020-12-28 22:04:00|6063.15|6025.15|6062.29|6024.29|6063.15|6025.15|6061.74|6023.74|10
1609193050000|2020-12-28 22:04:10|6062.39|6024.39|6063.38|6025.38|6063.38|6025.38|6062.36|6024.36|10
1609193060000|2020-12-28 22:04:20|6063.44|6025.44|6063.76|6025.76|6063.76|6025.76|6063.44|6025.44|9
1609193070000|2020-12-28 22:04:30|6063.55|6025.55|6064.34|6026.34|6064.34|6026.34|6063.41|6025.41|10
1609193080000|2020-12-28 22:04:40|6064.68|6026.68|6065.16|6027.16|6065.5|6027.5|6064.68|6026.68|9
1609193090000|2020-12-28 22:04:50|6065.28|6027.28|6063.62|6025.62|6065.28|6027.28|6063.62|6025.62|10
1609193100000|2020-12-28 22:05:00|6063.79|6025.79|6065.99|6027.99|6065.99|6027.99|6063.79|6025.79|10
1609193110000|2020-12-28 22:05:10|6066|6028|6065.59|6027.59|6066|6028|6065.35|6027.35|9
1609193120000|2020-12-28 22:05:20|6065.48|6027.48|6066.02|6028.02|6066.02|6028.02|6065.36|6027.36|10
1609193130000|2020-12-28 22:05:30|6065.94|6027.94|6066.53|6028.53|6066.53|6028.53|6065.64|6027.64|10
1609193140000|2020-12-28 22:05:40|6066.59|6028.59|6068.21|6030.21|6068.21|6030.21|6066.45|6028.45|10
1609193150000|2020-12-28 22:05:50|6068.23|6030.23|6069.83|6031.83|6069.83|6031.83|6068.23|6030.23|10
1609193160000|2020-12-28 22:06:00|6070.04|6032.04|6071.74|6033.74|6071.74|6033.74|6070.04|6032.04|10
1609193170000|2020-12-28 22:06:10|6071.52|6033.52|6072.37|6034.37|6072.37|6034.37|6070.83|6032.83|9
1609193180000|2020-12-28 22:06:20|6072.84|6034.84|6076.57|6038.57|6076.57|6038.57|6072.84|6034.84|10
1609193190000|2020-12-28 22:06:30|6076.94|6038.94|6078.35|6040.35|6078.35|6040.35|6076.8|6038.8|10
1609193200000|2020-12-28 22:06:40|6078.81|6040.81|6080.26|6042.26|6080.26|6042.26|6078.81|6040.81|10
1609193210000|2020-12-28 22:06:50|6080.32|6042.32|6081.26|6043.26|6081.41|6043.41|6080.32|6042.32|10
1609193220000|2020-12-28 22:07:00|6081.17|6043.17|6081.92|6043.92|6082.02|6044.02|6081.17|6043.17|10
1609193230000|2020-12-28 22:07:10|6081.77|6043.77|6082.61|6044.61|6082.61|6044.61|6081.52|6043.52|10
1609193240000|2020-12-28 22:07:20|6082.65|6044.65|6083.83|6045.83|6083.83|6045.83|6082.65|6044.65|10
1609193250000|2020-12-28 22:07:30|6083.93|6045.93|6083.86|6045.86|6083.93|6045.93|6083.35|6045.35|10
1609193260000|2020-12-28 22:07:40|6083.41|6045.41|6082.71|6044.71|6083.41|6045.41|6082.66|6044.66|9
1609193270000|2020-12-28 22:07:50|6082.59|6044.59|6083.36|6045.36|6083.36|6045.36|6082.59|6044.59|9
1609193280000|2020-12-28 22:08:00|6082.98|6044.98|6079.73|6041.73|6083.17|6045.17|6079.73|6041.73|10
1609193290000|2020-12-28 22:08:10|6079.39|6041.39|6077.94|6039.94|6079.39|6041.39|6077.92|6039.92|10
1609193300000|2020-12-28 22:08:20|6077.87|6039.87|6075.77|6037.77|6077.89|6039.89|6075.77|6037.77|10
1609193310000|2020-12-28 22:08:30|6075.57|6037.57|6072.68|6034.68|6075.57|6037.57|6072.68|6034.68|10
1609193320000|2020-12-28 22:08:40|6072.7|6034.7|6072.84|6034.84|6072.84|6034.84|6072.08|6034.08|9
1609193330000|2020-12-28 22:08:50|6072.79|6034.79|6073.82|6035.82|6073.82|6035.82|6072.79|6034.79|10
1609193340000|2020-12-28 22:09:00|6074.15|6036.15|6076.68|6038.68|6076.68|6038.68|6074.15|6036.15|10
1609193350000|2020-12-28 22:09:10|6076.59|6038.59|6078.82|6040.82|6078.82|6040.82|6076.59|6038.59|9
1609193360000|2020-12-28 22:09:20|6078.79|6040.79|6080.04|6042.04|6080.04|6042.04|6078.74|6040.74|10
1609193370000|2020-12-28 22:09:30|6080.3|6042.3|6080.65|6042.65|6080.68|6042.68|6080.13|6042.13|10
1609193380000|2020-12-28 22:09:40|6080.75|6042.75|6081.38|6043.38|6081.46|6043.46|6080.75|6042.75|10
1609193390000|2020-12-28 22:09:50|6081.37|6043.37|6081.37|6043.37|6081.87|6043.87|6081.28|6043.28|10
1609193400000|2020-12-28 22:10:00|6081.66|6043.66|6081.14|6043.14|6081.81|6043.81|6081.14|6043.14|10
1609193410000|2020-12-28 22:10:10|6081.07|6043.07|6080.22|6042.22|6081.07|6043.07|6080.1|6042.1|10
1609193420000|2020-12-28 22:10:20|6080.09|6042.09|6079.94|6041.94|6080.24|6042.24|6079.94|6041.94|8
1609193430000|2020-12-28 22:10:30|6079.69|6041.69|6079.48|6041.48|6079.71|6041.71|6079.36|6041.36|8
1609193440000|2020-12-28 22:10:40|6079.38|6041.38|6078.73|6040.73|6079.79|6041.79|6078.73|6040.73|9
1609193450000|2020-12-28 22:10:50|6078.39|6040.39|6076.02|6038.02|6078.39|6040.39|6076.02|6038.02|10
1609193460000|2020-12-28 22:11:00|6075.93|6037.93|6075.62|6037.62|6075.93|6037.93|6075.58|6037.58|9
1609193470000|2020-12-28 22:11:10|6075.57|6037.57|6076.06|6038.06|6076.06|6038.06|6075.57|6037.57|10
1609193480000|2020-12-28 22:11:20|6075.89|6037.89|6075.84|6037.84|6075.95|6037.95|6075.56|6037.56|9
1609193490000|2020-12-28 22:11:30|6075.8|6037.8|6075.69|6037.69|6075.8|6037.8|6075.38|6037.38|10
1609193500000|2020-12-28 22:11:40|6075.65|6037.65|6076.15|6038.15|6076.17|6038.17|6075.22|6037.22|10
1609193510000|2020-12-28 22:11:50|6076.27|6038.27|6076.49|6038.49|6076.53|6038.53|6076.27|6038.27|10
1609193520000|2020-12-28 22:12:00|6076.59|6038.59|6076.77|6038.77|6076.77|6038.77|6076.59|6038.59|10
1609193530000|2020-12-28 22:12:10|6076.61|6038.61|6076.54|6038.54|6076.61|6038.61|6076.18|6038.18|9
1609193540000|2020-12-28 22:12:20|6076.47|6038.47|6076.43|6038.43|6076.73|6038.73|6076.26|6038.26|10
1609193550000|2020-12-28 22:12:30|6076.42|6038.42|6076.61|6038.61|6076.67|6038.67|6076.42|6038.42|10
1609193560000|2020-12-28 22:12:40|6076.54|6038.54|6076.63|6038.63|6076.95|6038.95|6076.37|6038.37|10
1609193570000|2020-12-28 22:12:50|6076.65|6038.65|6075.56|6037.56|6076.65|6038.65|6075.56|6037.56|9
1609193580000|2020-12-28 22:13:00|6075.41|6037.41|6075.72|6037.72|6075.72|6037.72|6075.39|6037.39|9
1609193590000|2020-12-28 22:13:10|6075.79|6037.79|6075.58|6037.58|6075.9|6037.9|6075.58|6037.58|9
1609193600000|2020-12-28 22:13:20|6075.67|6037.67|6075.74|6037.74|6076.08|6038.08|6075.67|6037.67|10
1609193610000|2020-12-28 22:13:30|6075.77|6037.77|6075.48|6037.48|6075.77|6037.77|6075.11|6037.11|9
1609193620000|2020-12-28 22:13:40|6075.35|6037.35|6075.17|6037.17|6075.35|6037.35|6075.05|6037.05|10
1609193630000|2020-12-28 22:13:50|6075.06|6037.06|6075.06|6037.06|6075.15|6037.15|6074.92|6036.92|10
1609193640000|2020-12-28 22:14:00|6075.12|6037.12|6075.93|6037.93|6075.93|6037.93|6075.12|6037.12|10
1609193650000|2020-12-28 22:14:10|6076.07|6038.07|6075.09|6037.09|6076.07|6038.07|6075.09|6037.09|10
1609193660000|2020-12-28 22:14:20|6074.45|6036.45|6071.49|6033.49|6074.52|6036.52|6071.49|6033.49|10
1609193670000|2020-12-28 22:14:30|6070.91|6032.91|6067.06|6029.06|6070.91|6032.91|6067.06|6029.06|10
1609193680000|2020-12-28 22:14:40|6065.75|6027.75|6061.2|6023.2|6065.75|6027.75|6061.2|6023.2|10
1609193690000|2020-12-28 22:14:50|6061.05|6023.05|6056.76|6018.76|6061.05|6023.05|6056.76|6018.76|10
1609193700000|2020-12-28 22:15:00|6056.45|6018.45|6055.92|6017.92|6056.76|6018.76|6055.92|6017.92|10
1609193710000|2020-12-28 22:15:10|6055.78|6017.78|6054.33|6016.33|6055.78|6017.78|6054.23|6016.23|10
1609193720000|2020-12-28 22:15:20|6054.41|6016.41|6052.45|6014.45|6054.41|6016.41|6052.45|6014.45|8
1609193730000|2020-12-28 22:15:30|6052.68|6014.68|6053.55|6015.55|6053.55|6015.55|6052.58|6014.58|10
1609193740000|2020-12-28 22:15:40|6053.77|6015.77|6055.08|6017.08|6055.12|6017.12|6053.66|6015.66|10
1609193750000|2020-12-28 22:15:50|6055.36|6017.36|6057.53|6019.53|6057.59|6019.59|6055.36|6017.36|10
1609193760000|2020-12-28 22:16:00|6057.6|6019.6|6059.43|6021.43|6059.43|6021.43|6057.6|6019.6|9
1609193770000|2020-12-28 22:16:10|6060.1|6022.1|6064.59|6026.59|6064.59|6026.59|6060.06|6022.06|10
1609193780000|2020-12-28 22:16:20|6065.31|6027.31|6067.5|6029.5|6067.5|6029.5|6065.31|6027.31|10
1609193790000|2020-12-28 22:16:30|6068.15|6030.15|6072.29|6034.29|6072.29|6034.29|6068.15|6030.15|10
1609193800000|2020-12-28 22:16:40|6072.62|6034.62|6075.64|6037.64|6075.64|6037.64|6072.62|6034.62|10
1609193810000|2020-12-28 22:16:50|6075.79|6037.79|6077.58|6039.58|6077.66|6039.66|6075.79|6037.79|10
1609193820000|2020-12-28 22:17:00|6077.68|6039.68|6080.29|6042.29|6080.36|6042.36|6077.68|6039.68|10
1609193830000|2020-12-28 22:17:10|6080.55|6042.55|6080.25|6042.25|6080.55|6042.55|6079.9|6041.9|10
1609193840000|2020-12-28 22:17:20|6080.48|6042.48|6079.29|6041.29|6080.66|6042.66|6079.09|6041.09|9
1609193850000|2020-12-28 22:17:30|6079.26|6041.26|6077.17|6039.17|6079.26|6041.26|6077.17|6039.17|10
1609193860000|2020-12-28 22:17:40|6077.15|6039.15|6074.22|6036.22|6077.15|6039.15|6074.22|6036.22|10
1609193870000|2020-12-28 22:17:50|6073.6|6035.6|6071.03|6033.03|6073.6|6035.6|6071.03|6033.03|10
1609193880000|2020-12-28 22:18:00|6070.92|6032.92|6070.93|6032.93|6071.36|6033.36|6070.92|6032.92|10
1609193890000|2020-12-28 22:18:10|6071|6033|6070.33|6032.33|6071|6033|6070.33|6032.33|10
1609193900000|2020-12-28 22:18:20|6070.3|6032.3|6069.76|6031.76|6070.3|6032.3|6069.71|6031.71|10
1609193910000|2020-12-28 22:18:30|6069.75|6031.75|6070.52|6032.52|6070.52|6032.52|6069.75|6031.75|9
1609193920000|2020-12-28 22:18:40|6070.35|6032.35|6070.73|6032.73|6070.73|6032.73|6070.23|6032.23|10
1609193930000|2020-12-28 22:18:50|6070.58|6032.58|6070.36|6032.36|6070.63|6032.63|6070.36|6032.36|10
1609193940000|2020-12-28 22:19:00|6070.52|6032.52|6070.32|6032.32|6070.79|6032.79|6070.17|6032.17|10
1609193950000|2020-12-28 22:19:10|6070.45|6032.45|6070.34|6032.34|6070.47|6032.47|6070.27|6032.27|10
1609193960000|2020-12-28 22:19:20|6070.4|6032.4|6070.07|6032.07|6070.5|6032.5|6069.79|6031.79|10
1609193970000|2020-12-28 22:19:30|6070.05|6032.05|6070.11|6032.11|6070.28|6032.28|6069.87|6031.87|10
1609193980000|2020-12-28 22:19:40|6070.14|6032.14|6070.07|6032.07|6070.26|6032.26|6069.98|6031.98|9
1609193990000|2020-12-28 22:19:50|6070.02|6032.02|6071.33|6033.33|6071.33|6033.33|6070.02|6032.02|10
1609194000000|2020-12-28 22:20:00|6071.31|6033.31|6070.84|6032.84|6071.36|6033.36|6070.84|6032.84|9
1609194010000|2020-12-28 22:20:10|6070.55|6032.55|6069.27|6031.27|6070.55|6032.55|6069.27|6031.27|10
1609194020000|2020-12-28 22:20:20|6069.03|6031.03|6067.93|6029.93|6069.07|6031.07|6067.93|6029.93|10
1609194030000|2020-12-28 22:20:30|6068.17|6030.17|6067.93|6029.93|6068.19|6030.19|6067.88|6029.88|9
1609194040000|2020-12-28 22:20:40|6067.76|6029.76|6068.03|6030.03|6068.03|6030.03|6067.62|6029.62|10
1609194050000|2020-12-28 22:20:50|6068.07|6030.07|6067.11|6029.11|6068.07|6030.07|6067.11|6029.11|9
1609194060000|2020-12-28 22:21:00|6067.26|6029.26|6067.46|6029.46|6067.56|6029.56|6067.06|6029.06|10
1609194070000|2020-12-28 22:21:10|6067.51|6029.51|6068.69|6030.69|6068.69|6030.69|6067.31|6029.31|10
1609194080000|2020-12-28 22:21:20|6068.51|6030.51|6069.93|6031.93|6069.93|6031.93|6068.51|6030.51|10
1609194090000|2020-12-28 22:21:30|6070.11|6032.11|6071.72|6033.72|6071.72|6033.72|6070.11|6032.11|10
1609194100000|2020-12-28 22:21:40|6071.9|6033.9|6073.48|6035.48|6073.48|6035.48|6071.9|6033.9|10
1609194110000|2020-12-28 22:21:50|6073.55|6035.55|6073.99|6035.99|6074.13|6036.13|6073.45|6035.45|10
1609194120000|2020-12-28 22:22:00|6074.07|6036.07|6076.44|6038.44|6076.44|6038.44|6074.07|6036.07|10
1609194130000|2020-12-28 22:22:10|6076.43|6038.43|6077.73|6039.73|6077.84|6039.84|6076.43|6038.43|9
1609194140000|2020-12-28 22:22:20|6077.98|6039.98|6078.71|6040.71|6078.71|6040.71|6077.89|6039.89|10
1609194150000|2020-12-28 22:22:30|6078.51|6040.51|6079.22|6041.22|6079.22|6041.22|6078.49|6040.49|9
1609194160000|2020-12-28 22:22:40|6079.19|6041.19|6079.6|6041.6|6079.89|6041.89|6079.19|6041.19|10
1609194170000|2020-12-28 22:22:50|6079.76|6041.76|6080.97|6042.97|6080.97|6042.97|6079.76|6041.76|10
1609194180000|2020-12-28 22:23:00|6081.13|6043.13|6081.22|6043.22|6081.27|6043.27|6080.81|6042.81|10
1609194190000|2020-12-28 22:23:10|6081.21|6043.21|6080.88|6042.88|6081.32|6043.32|6080.88|6042.88|9
1609194200000|2020-12-28 22:23:20|6080.86|6042.86|6081.02|6043.02|6081.14|6043.14|6080.55|6042.55|10
1609194210000|2020-12-28 22:23:30|6080.83|6042.83|6080.46|6042.46|6081.32|6043.32|6080.46|6042.46|10
1609194220000|2020-12-28 22:23:40|6080.47|6042.47|6080.07|6042.07|6080.47|6042.47|6079.99|6041.99|9
1609194230000|2020-12-28 22:23:50|6080.25|6042.25|6080.39|6042.39|6080.51|6042.51|6080.18|6042.18|9
1609194240000|2020-12-28 22:24:00|6080.45|6042.45|6079.53|6041.53|6080.45|6042.45|6079.45|6041.45|10
1609194250000|2020-12-28 22:24:10|6079.19|6041.19|6079.52|6041.52|6079.52|6041.52|6078.67|6040.67|10
1609194260000|2020-12-28 22:24:20|6079.9|6041.9|6081.33|6043.33|6081.33|6043.33|6079.86|6041.86|10
1609194270000|2020-12-28 22:24:30|6081.74|6043.74|6084.13|6046.13|6084.13|6046.13|6081.74|6043.74|10
1609194280000|2020-12-28 22:24:40|6084.5|6046.5|6086.04|6048.04|6086.04|6048.04|6084.5|6046.5|10
1609194290000|2020-12-28 22:24:50|6086.27|6048.27|6087.1|6049.1|6087.15|6049.15|6086.27|6048.27|10
1609194300000|2020-12-28 22:25:00|6087.21|6049.21|6088.32|6050.32|6088.32|6050.32|6087.06|6049.06|8
1609194310000|2020-12-28 22:25:10|6088.56|6050.56|6090.16|6052.16|6090.16|6052.16|6088.56|6050.56|10
1609194320000|2020-12-28 22:25:20|6090.21|6052.21|6091.5|6053.5|6091.51|6053.51|6090.06|6052.06|10
1609194330000|2020-12-28 22:25:30|6091.52|6053.52|6092.16|6054.16|6092.29|6054.29|6091.52|6053.52|10
1609194340000|2020-12-28 22:25:40|6093.08|6055.08|6093.75|6055.75|6093.75|6055.75|6093|6055|9
1609194350000|2020-12-28 22:25:50|6093.87|6055.87|6095.16|6057.16|6095.16|6057.16|6093.87|6055.87|10
1609194360000|2020-12-28 22:26:00|6095.26|6057.26|6095.75|6057.75|6095.75|6057.75|6095.26|6057.26|10
1609194370000|2020-12-28 22:26:10|6096.06|6058.06|6096.49|6058.49|6096.72|6058.72|6096.06|6058.06|10
1609194380000|2020-12-28 22:26:20|6096.23|6058.23|6096.67|6058.67|6097.15|6059.15|6096.17|6058.17|10
1609194390000|2020-12-28 22:26:30|6096.82|6058.82|6097.66|6059.66|6097.66|6059.66|6096.82|6058.82|10
1609194400000|2020-12-28 22:26:40|6097.58|6059.58|6098.88|6060.88|6098.88|6060.88|6097.58|6059.58|8
1609194410000|2020-12-28 22:26:50|6099.1|6061.1|6099.23|6061.23|6099.24|6061.24|6098.77|6060.77|10
1609194420000|2020-12-28 22:27:00|6099.15|6061.15|6099.46|6061.46|6099.46|6061.46|6098.94|6060.94|10
1609194430000|2020-12-28 22:27:10|6099.49|6061.49|6100.17|6062.17|6100.17|6062.17|6099.49|6061.49|8
1609194440000|2020-12-28 22:27:20|6100.29|6062.29|6100.42|6062.42|6100.71|6062.71|6100.19|6062.19|10
1609194450000|2020-12-28 22:27:30|6100.39|6062.39|6100.88|6062.88|6100.88|6062.88|6100.39|6062.39|10
1609194460000|2020-12-28 22:27:40|6100.53|6062.53|6100.22|6062.22|6100.78|6062.78|6100.22|6062.22|10
1609194470000|2020-12-28 22:27:50|6100.14|6062.14|6096.25|6058.25|6100.14|6062.14|6096.25|6058.25|10
1609194480000|2020-12-28 22:28:00|6096.11|6058.11|6094.74|6056.74|6096.11|6058.11|6094.74|6056.74|9
1609194490000|2020-12-28 22:28:10|6094.76|6056.76|6092.96|6054.96|6094.76|6056.76|6092.96|6054.96|10
1609194500000|2020-12-28 22:28:20|6092.7|6054.7|6092.71|6054.71|6093|6055|6092.36|6054.36|10
1609194510000|2020-12-28 22:28:30|6092.76|6054.76|6093.32|6055.32|6093.37|6055.37|6092.76|6054.76|9
1609194520000|2020-12-28 22:28:40|6093.54|6055.54|6094.15|6056.15|6094.15|6056.15|6093.22|6055.22|10
1609194530000|2020-12-28 22:28:50|6093.96|6055.96|6094.27|6056.27|6094.44|6056.44|6093.96|6055.96|10
1609194540000|2020-12-28 22:29:00|6094.39|6056.39|6093.15|6055.15|6094.39|6056.39|6093.15|6055.15|8
1609194550000|2020-12-28 22:29:10|6092.99|6054.99|6092.9|6054.9|6093.44|6055.44|6092.81|6054.81|10
1609194560000|2020-12-28 22:29:20|6092.96|6054.96|6092.61|6054.61|6093.16|6055.16|6092.61|6054.61|10
1609194570000|2020-12-28 22:29:30|6092.6|6054.6|6093.06|6055.06|6093.06|6055.06|6092.43|6054.43|10
1609194580000|2020-12-28 22:29:40|6093.28|6055.28|6089.9|6051.9|6093.71|6055.71|6089.9|6051.9|10
1609194590000|2020-12-28 22:29:50|6089.27|6051.27|6086.72|6048.72|6089.27|6051.27|6086.53|6048.53|9
1609194600000|2020-12-28 22:30:00|6086.46|6048.46|6083.06|6045.06|6086.46|6048.46|6083.06|6045.06|10
1609194610000|2020-12-28 22:30:10|6082.55|6044.55|6072.74|6034.74|6082.55|6044.55|6072.74|6034.74|10
1609194620000|2020-12-28 22:30:20|6072.56|6034.56|6071.47|6033.47|6072.56|6034.56|6071.47|6033.47|10
1609194630000|2020-12-28 22:30:30|6071.41|6033.41|6068.9|6030.9|6071.41|6033.41|6065.99|6027.99|10
1609194640000|2020-12-28 22:30:40|6068.46|6030.46|6060.11|6022.11|6068.46|6030.46|6060.11|6022.11|10
1609194650000|2020-12-28 22:30:50|6059.49|6021.49|6052.61|6014.61|6059.49|6021.49|6052.61|6014.61|10
1609194660000|2020-12-28 22:31:00|6052.05|6014.05|6045.51|6007.51|6052.05|6014.05|6045.51|6007.51|10
1609194670000|2020-12-28 22:31:10|6045.35|6007.35|6043.87|6005.87|6045.35|6007.35|6043.87|6005.87|10
1609194680000|2020-12-28 22:31:20|6042.88|6004.88|6040.17|6002.17|6042.88|6004.88|6040.17|6002.17|10
1609194690000|2020-12-28 22:31:30|6039.72|6001.72|6035.89|5997.89|6039.72|6001.72|6035.89|5997.89|10
1609194700000|2020-12-28 22:31:40|6035.38|5997.38|6031.38|5993.38|6035.38|5997.38|6031.38|5993.38|10
1609194710000|2020-12-28 22:31:50|6031.07|5993.07|6024.59|5986.59|6031.07|5993.07|6024.59|5986.59|10
1609194720000|2020-12-28 22:32:00|6023.73|5985.73|6018.87|5980.87|6023.73|5985.73|6018.87|5980.87|10
1609194730000|2020-12-28 22:32:10|6019.12|5981.12|6014.97|5976.97|6019.12|5981.12|6014.97|5976.97|10
1609194740000|2020-12-28 22:32:20|6014.39|5976.39|6012.94|5974.94|6014.68|5976.68|6012.94|5974.94|10
1609194750000|2020-12-28 22:32:30|6012.59|5974.59|6009.84|5971.84|6012.59|5974.59|6009.84|5971.84|10
1609194760000|2020-12-28 22:32:40|6009.54|5971.54|6005.33|5967.33|6009.54|5971.54|6005.33|5967.33|10
1609194770000|2020-12-28 22:32:50|6005.02|5967.02|6003.39|5965.39|6005.02|5967.02|6003.39|5965.39|10
1609194780000|2020-12-28 22:33:00|6002.17|5964.17|6002.05|5964.05|6002.17|5964.17|6001.83|5963.83|9
1609194790000|2020-12-28 22:33:10|6002.06|5964.06|6002.35|5964.35|6003.13|5965.13|6001.93|5963.93|10
1609194800000|2020-12-28 22:33:20|6002.1|5964.1|6001.74|5963.74|6003.2|5965.2|6001.74|5963.74|10
1609194810000|2020-12-28 22:33:30|5999.89|5961.89|5991.62|5953.62|5999.89|5961.89|5991.25|5953.25|10
1609194820000|2020-12-28 22:33:40|5991.05|5953.05|5986.72|5948.72|5991.05|5953.05|5986.72|5948.72|10
1609194830000|2020-12-28 22:33:50|5984.63|5946.63|5984.46|5946.46|5984.63|5946.63|5983.28|5945.28|10
1609194840000|2020-12-28 22:34:00|5983.77|5945.77|5983.64|5945.64|5984.7|5946.7|5983.56|5945.56|10
1609194850000|2020-12-28 22:34:10|5983.44|5945.44|5983.26|5945.26|5983.87|5945.87|5983.26|5945.26|9
1609194860000|2020-12-28 22:34:20|5983.28|5945.28|5984.3|5946.3|5984.3|5946.3|5983.11|5945.11|10
1609194870000|2020-12-28 22:34:30|5984.32|5946.32|5986.06|5948.06|5986.06|5948.06|5984.32|5946.32|10
1609194880000|2020-12-28 22:34:40|5986.04|5948.04|5986.49|5948.49|5986.49|5948.49|5985.54|5947.54|10
1609194890000|2020-12-28 22:34:50|5986.51|5948.51|5987.17|5949.17|5987.22|5949.22|5986.3|5948.3|10
1609194900000|2020-12-28 22:35:00|5987.31|5949.31|5986.69|5948.69|5987.58|5949.58|5986.24|5948.24|10
1609194910000|2020-12-28 22:35:10|5986.52|5948.52|5987.74|5949.74|5987.74|5949.74|5986.27|5948.27|10
1609194920000|2020-12-28 22:35:20|5987.6|5949.6|5986.83|5948.83|5987.6|5949.6|5986.78|5948.78|10
1609194930000|2020-12-28 22:35:30|5986.92|5948.92|5988.71|5950.71|5988.71|5950.71|5986.92|5948.92|10
1609194940000|2020-12-28 22:35:40|5988.43|5950.43|5989.66|5951.66|5989.66|5951.66|5988.43|5950.43|10
1609194950000|2020-12-28 22:35:50|5988.65|5950.65|5988.37|5950.37|5988.65|5950.65|5987.42|5949.42|10
1609194960000|2020-12-28 22:36:00|5988.43|5950.43|5987.58|5949.58|5988.79|5950.79|5987.58|5949.58|10
1609194970000|2020-12-28 22:36:10|5987.8|5949.8|5987.63|5949.63|5987.8|5949.8|5986.84|5948.84|9
1609194980000|2020-12-28 22:36:20|5987.61|5949.61|5987.56|5949.56|5988.37|5950.37|5987.25|5949.25|10
1609194990000|2020-12-28 22:36:30|5986.55|5948.55|5982.61|5944.61|5986.55|5948.55|5982.61|5944.61|10
1609195000000|2020-12-28 22:36:40|5981.56|5943.56|5974.3|5936.3|5981.56|5943.56|5974.3|5936.3|10
1609195010000|2020-12-28 22:36:50|5973.73|5935.73|5970.6|5932.6|5973.73|5935.73|5969.53|5931.53|10
1609195020000|2020-12-28 22:37:00|5969.79|5931.79|5965.28|5927.28|5969.79|5931.79|5965.07|5927.07|10
1609195030000|2020-12-28 22:37:10|5964.48|5926.48|5959.85|5921.85|5964.48|5926.48|5959.28|5921.28|10
1609195040000|2020-12-28 22:37:20|5959.77|5921.77|5956.25|5918.25|5959.77|5921.77|5956.25|5918.25|10
1609195050000|2020-12-28 22:37:30|5956.18|5918.18|5956.24|5918.24|5956.27|5918.27|5954.98|5916.98|10
1609195060000|2020-12-28 22:37:40|5955.64|5917.64|5950.18|5912.18|5955.73|5917.73|5950.18|5912.18|10
1609195070000|2020-12-28 22:37:50|5949.91|5911.91|5944.48|5906.48|5949.91|5911.91|5944.48|5906.48|10
1609195080000|2020-12-28 22:38:00|5942.71|5904.71|5937.2|5899.2|5942.71|5904.71|5937.2|5899.2|10
1609195090000|2020-12-28 22:38:10|5937.06|5899.06|5934.74|5896.74|5937.06|5899.06|5934.23|5896.23|10
1609195100000|2020-12-28 22:38:20|5934.34|5896.34|5933.81|5895.81|5936.14|5898.14|5933.07|5895.07|10
1609195110000|2020-12-28 22:38:30|5932.49|5894.49|5931.62|5893.62|5933.86|5895.86|5931.18|5893.18|10
1609195120000|2020-12-28 22:38:40|5931.71|5893.71|5931.3|5893.3|5931.71|5893.71|5930.93|5892.93|10
1609195130000|2020-12-28 22:38:50|5932.12|5894.12|5931.17|5893.17|5932.12|5894.12|5930.99|5892.99|10
1609195140000|2020-12-28 22:39:00|5931.11|5893.11|5932.79|5894.79|5932.79|5894.79|5930.56|5892.56|9
1609195150000|2020-12-28 22:39:10|5933.1|5895.1|5941.12|5903.12|5941.12|5903.12|5933.1|5895.1|10
1609195160000|2020-12-28 22:39:20|5943.58|5905.58|5956.58|5918.58|5956.58|5918.58|5943.58|5905.58|10
1609195170000|2020-12-28 22:39:30|5957.45|5919.45|5968|5930|5968|5930|5957.45|5919.45|10
1609195180000|2020-12-28 22:39:40|5968.37|5930.37|5973.47|5935.47|5973.47|5935.47|5968.37|5930.37|9
1609195190000|2020-12-28 22:39:50|5972.94|5934.94|5973.35|5935.35|5973.36|5935.36|5972.94|5934.94|10
1609195200000|2020-12-28 22:40:00|5973.45|5935.45|5971.88|5933.88|5973.45|5935.45|5971.75|5933.75|10
1609195210000|2020-12-28 22:40:10|5971.74|5933.74|5970.46|5932.46|5971.74|5933.74|5970.46|5932.46|9
1609195220000|2020-12-28 22:40:20|5970.23|5932.23|5968.88|5930.88|5970.52|5932.52|5968.88|5930.88|10
1609195230000|2020-12-28 22:40:30|5968.64|5930.64|5964.2|5926.2|5968.64|5930.64|5964.2|5926.2|10
1609195240000|2020-12-28 22:40:40|5964.39|5926.39|5963.09|5925.09|5964.59|5926.59|5963.09|5925.09|10
1609195250000|2020-12-28 22:40:50|5962.47|5924.47|5962.25|5924.25|5962.47|5924.47|5960.97|5922.97|10
1609195260000|2020-12-28 22:41:00|5962.64|5924.64|5964.45|5926.45|5964.45|5926.45|5962.64|5924.64|10
1609195270000|2020-12-28 22:41:10|5964.72|5926.72|5962.84|5924.84|5965.4|5927.4|5962.84|5924.84|10
1609195280000|2020-12-28 22:41:20|5963.01|5925.01|5960.96|5922.96|5963.01|5925.01|5960.96|5922.96|10
1609195290000|2020-12-28 22:41:30|5960.94|5922.94|5962.21|5924.21|5962.21|5924.21|5960.54|5922.54|10
1609195300000|2020-12-28 22:41:40|5963.06|5925.06|5966.44|5928.44|5966.44|5928.44|5963.06|5925.06|10
1609195310000|2020-12-28 22:41:50|5966.69|5928.69|5969.12|5931.12|5969.12|5931.12|5966.69|5928.69|10
1609195320000|2020-12-28 22:42:00|5969.59|5931.59|5974.77|5936.77|5974.77|5936.77|5969.59|5931.59|10
1609195330000|2020-12-28 22:42:10|5975.9|5937.9|5982.68|5944.68|5982.68|5944.68|5975.9|5937.9|10
1609195340000|2020-12-28 22:42:20|5983.43|5945.43|5984.98|5946.98|5984.98|5946.98|5983.43|5945.43|9
1609195350000|2020-12-28 22:42:30|5985.31|5947.31|5990.77|5952.77|5990.77|5952.77|5985.31|5947.31|10
1609195360000|2020-12-28 22:42:40|5991.57|5953.57|5993.6|5955.6|5993.6|5955.6|5991.44|5953.44|10
1609195370000|2020-12-28 22:42:50|5994.65|5956.65|5988.07|5950.07|5994.95|5956.95|5988.07|5950.07|10
1609195380000|2020-12-28 22:43:00|5988.29|5950.29|5986.77|5948.77|5988.34|5950.34|5986.77|5948.77|9
1609195390000|2020-12-28 22:43:10|5986.66|5948.66|5986.74|5948.74|5986.74|5948.74|5986.07|5948.07|10
1609195400000|2020-12-28 22:43:20|5986.81|5948.81|5988.56|5950.56|5988.56|5950.56|5986.81|5948.81|10
1609195410000|2020-12-28 22:43:30|5988.67|5950.67|5986.21|5948.21|5988.77|5950.77|5986.21|5948.21|10
1609195420000|2020-12-28 22:43:40|5986.47|5948.47|5985.94|5947.94|5986.47|5948.47|5985.94|5947.94|10
1609195430000|2020-12-28 22:43:50|5985.7|5947.7|5984.36|5946.36|5985.7|5947.7|5983.95|5945.95|10
1609195440000|2020-12-28 22:44:00|5984.11|5946.11|5983.21|5945.21|5984.11|5946.11|5983.05|5945.05|10
1609195450000|2020-12-28 22:44:10|5983.52|5945.52|5984.77|5946.77|5984.77|5946.77|5983.47|5945.47|9
1609195460000|2020-12-28 22:44:20|5984.95|5946.95|5984.4|5946.4|5984.95|5946.95|5984.17|5946.17|10
1609195470000|2020-12-28 22:44:30|5984.6|5946.6|5980.33|5942.33|5984.6|5946.6|5980.33|5942.33|10
1609195480000|2020-12-28 22:44:40|5979.34|5941.34|5971.92|5933.92|5979.34|5941.34|5971.92|5933.92|10
1609195490000|2020-12-28 22:44:50|5971.56|5933.56|5963.95|5925.95|5971.56|5933.56|5963.95|5925.95|10
1609195500000|2020-12-28 22:45:00|5963.13|5925.13|5962.72|5924.72|5963.13|5925.13|5961.61|5923.61|10
1609195510000|2020-12-28 22:45:10|5963.09|5925.09|5968.89|5930.89|5968.89|5930.89|5963.09|5925.09|10
1609195520000|2020-12-28 22:45:20|5969.81|5931.81|5972.87|5934.87|5972.87|5934.87|5969.81|5931.81|10
1609195530000|2020-12-28 22:45:30|5973.35|5935.35|5974.21|5936.21|5974.61|5936.61|5973.02|5935.02|10
1609195540000|2020-12-28 22:45:40|5974.89|5936.89|5973.92|5935.92|5974.89|5936.89|5973.92|5935.92|10
1609195550000|2020-12-28 22:45:50|5973.84|5935.84|5971.45|5933.45|5973.89|5935.89|5971.45|5933.45|10
1609195560000|2020-12-28 22:46:00|5971.08|5933.08|5969.08|5931.08|5971.08|5933.08|5969.08|5931.08|10
1609195570000|2020-12-28 22:46:10|5968.7|5930.7|5968.45|5930.45|5968.7|5930.7|5967.39|5929.39|10
1609195580000|2020-12-28 22:46:20|5968.58|5930.58|5968.25|5930.25|5969.06|5931.06|5968.25|5930.25|10
1609195590000|2020-12-28 22:46:30|5967.93|5929.93|5964.44|5926.44|5967.93|5929.93|5964.44|5926.44|10
1609195600000|2020-12-28 22:46:40|5963.95|5925.95|5959.62|5921.62|5963.95|5925.95|5959.62|5921.62|10
1609195610000|2020-12-28 22:46:50|5959.23|5921.23|5955.53|5917.53|5959.23|5921.23|5955.53|5917.53|10
1609195620000|2020-12-28 22:47:00|5955.28|5917.28|5954.09|5916.09|5955.75|5917.75|5954.09|5916.09|10
1609195630000|2020-12-28 22:47:10|5953.77|5915.77|5951.18|5913.18|5953.77|5915.77|5951.18|5913.18|10
1609195640000|2020-12-28 22:47:20|5950.41|5912.41|5946.34|5908.34|5950.41|5912.41|5946.34|5908.34|10
1609195650000|2020-12-28 22:47:30|5946.06|5908.06|5943.52|5905.52|5946.06|5908.06|5943.52|5905.52|10
1609195660000|2020-12-28 22:47:40|5943.1|5905.1|5941.62|5903.62|5943.1|5905.1|5941.62|5903.62|10
1609195670000|2020-12-28 22:47:50|5941.31|5903.31|5938.62|5900.62|5941.31|5903.31|5938.62|5900.62|10
1609195680000|2020-12-28 22:48:00|5938.32|5900.32|5934.53|5896.53|5938.32|5900.32|5934.53|5896.53|10
1609195690000|2020-12-28 22:48:10|5934.44|5896.44|5931.85|5893.85|5934.44|5896.44|5931.85|5893.85|10
1609195700000|2020-12-28 22:48:20|5931.72|5893.72|5928.76|5890.76|5931.72|5893.72|5928.76|5890.76|10
1609195710000|2020-12-28 22:48:30|5928.24|5890.24|5926.6|5888.6|5928.24|5890.24|5926.33|5888.33|10
1609195720000|2020-12-28 22:48:40|5926.88|5888.88|5925.44|5887.44|5926.88|5888.88|5925.12|5887.12|10
1609195730000|2020-12-28 22:48:50|5924.8|5886.8|5926.38|5888.38|5926.38|5888.38|5924.8|5886.8|10
1609195740000|2020-12-28 22:49:00|5926.83|5888.83|5931.19|5893.19|5931.19|5893.19|5926.65|5888.65|10
1609195750000|2020-12-28 22:49:10|5931.94|5893.94|5936.11|5898.11|5937.77|5899.77|5931.94|5893.94|10
1609195760000|2020-12-28 22:49:20|5936.14|5898.14|5938.17|5900.17|5938.82|5900.82|5936.14|5898.14|10
1609195770000|2020-12-28 22:49:30|5938.69|5900.69|5936.39|5898.39|5938.76|5900.76|5936.39|5898.39|10
1609195780000|2020-12-28 22:49:40|5936.09|5898.09|5931.22|5893.22|5936.09|5898.09|5931.22|5893.22|10
1609195790000|2020-12-28 22:49:50|5930.52|5892.52|5925.53|5887.53|5930.52|5892.52|5925.53|5887.53|10
1609195800000|2020-12-28 22:50:00|5925.16|5887.16|5925.06|5887.06|5926.44|5888.44|5924.86|5886.86|9
1609195810000|2020-12-28 22:50:10|5925.2|5887.2|5920.39|5882.39|5925.2|5887.2|5920.39|5882.39|10
1609195820000|2020-12-28 22:50:20|5920.29|5882.29|5916.59|5878.59|5920.29|5882.29|5916.59|5878.59|10
1609195830000|2020-12-28 22:50:30|5916.45|5878.45|5912.36|5874.36|5916.45|5878.45|5912.36|5874.36|10
1609195840000|2020-12-28 22:50:40|5912.15|5874.15|5912.84|5874.84|5912.84|5874.84|5911.87|5873.87|10
1609195850000|2020-12-28 22:50:50|5912.92|5874.92|5913.94|5875.94|5913.94|5875.94|5912.68|5874.68|9
1609195860000|2020-12-28 22:51:00|5914.12|5876.12|5909.8|5871.8|5914.12|5876.12|5909.8|5871.8|10
1609195870000|2020-12-28 22:51:10|5909.91|5871.91|5909.32|5871.32|5909.91|5871.91|5908.44|5870.44|10
1609195880000|2020-12-28 22:51:20|5908.26|5870.26|5907.19|5869.19|5908.53|5870.53|5907.17|5869.17|10
1609195890000|2020-12-28 22:51:30|5907.14|5869.14|5909.48|5871.48|5909.52|5871.52|5906.96|5868.96|10
1609195900000|2020-12-28 22:51:40|5909.56|5871.56|5909.23|5871.23|5909.57|5871.57|5909.21|5871.21|10
1609195910000|2020-12-28 22:51:50|5909.44|5871.44|5908.35|5870.35|5909.57|5871.57|5907.51|5869.51|10
1609195920000|2020-12-28 22:52:00|5908.3|5870.3|5915.93|5877.93|5915.93|5877.93|5908.3|5870.3|10
1609195930000|2020-12-28 22:52:10|5916.75|5878.75|5921.41|5883.41|5921.41|5883.41|5916.75|5878.75|10
1609195940000|2020-12-28 22:52:20|5921.98|5883.98|5930.85|5892.85|5930.85|5892.85|5921.98|5883.98|10
1609195950000|2020-12-28 22:52:30|5931.63|5893.63|5938.23|5900.23|5938.23|5900.23|5930.47|5892.47|10
1609195960000|2020-12-28 22:52:40|5939.89|5901.89|5941.92|5903.92|5941.92|5903.92|5939.89|5901.89|10
1609195970000|2020-12-28 22:52:50|5943.21|5905.21|5954.4|5916.4|5954.4|5916.4|5943.21|5905.21|10
1609195980000|2020-12-28 22:53:00|5954.52|5916.52|5961.19|5923.19|5961.19|5923.19|5954.52|5916.52|10
1609195990000|2020-12-28 22:53:10|5961.93|5923.93|5975.16|5937.16|5975.16|5937.16|5961.93|5923.93|10
1609196000000|2020-12-28 22:53:20|5975.1|5937.1|5984.63|5946.63|5984.63|5946.63|5975.1|5937.1|10
1609196010000|2020-12-28 22:53:30|5985.96|5947.96|5981.88|5943.88|5987.9|5949.9|5981.88|5943.88|10
1609196020000|2020-12-28 22:53:40|5981.66|5943.66|5983.81|5945.81|5983.94|5945.94|5981.59|5943.59|10
1609196030000|2020-12-28 22:53:50|5980.86|5942.86|5980.2|5942.2|5980.91|5942.91|5979.28|5941.28|10
1609196040000|2020-12-28 22:54:00|5979.97|5941.97|5978.57|5940.57|5979.97|5941.97|5978.57|5940.57|10
1609196050000|2020-12-28 22:54:10|5977.62|5939.62|5977.94|5939.94|5977.94|5939.94|5976.49|5938.49|10
1609196060000|2020-12-28 22:54:20|5977.93|5939.93|5983.95|5945.95|5983.95|5945.95|5977.93|5939.93|10
1609196070000|2020-12-28 22:54:30|5984.72|5946.72|5987.29|5949.29|5987.29|5949.29|5984.72|5946.72|10
1609196080000|2020-12-28 22:54:40|5987.48|5949.48|5987.87|5949.87|5988.61|5950.61|5987.48|5949.48|10
1609196090000|2020-12-28 22:54:50|5987.93|5949.93|5996.8|5958.8|5996.8|5958.8|5987.93|5949.93|10
1609196100000|2020-12-28 22:55:00|5996.29|5958.29|5994.23|5956.23|5996.67|5958.67|5994.02|5956.02|10
1609196110000|2020-12-28 22:55:10|5994.3|5956.3|5985.09|5947.09|5994.3|5956.3|5985.09|5947.09|10
1609196120000|2020-12-28 22:55:20|5985.36|5947.36|5981.15|5943.15|5985.36|5947.36|5980.42|5942.42|10
1609196130000|2020-12-28 22:55:30|5981.26|5943.26|5982.68|5944.68|5982.95|5944.95|5980.43|5942.43|10
1609196140000|2020-12-28 22:55:40|5982.25|5944.25|5983.68|5945.68|5983.68|5945.68|5981.78|5943.78|10
1609196150000|2020-12-28 22:55:50|5984.13|5946.13|5983.87|5945.87|5984.51|5946.51|5983.49|5945.49|10
1609196160000|2020-12-28 22:56:00|5983.74|5945.74|5987.28|5949.28|5987.37|5949.37|5983.74|5945.74|10
1609196170000|2020-12-28 22:56:10|5987.56|5949.56|5984.09|5946.09|5987.56|5949.56|5984.09|5946.09|10
1609196180000|2020-12-28 22:56:20|5983.97|5945.97|5985.9|5947.9|5986.77|5948.77|5983.97|5945.97|10
1609196190000|2020-12-28 22:56:30|5985.58|5947.58|5983.58|5945.58|5985.58|5947.58|5983.58|5945.58|10
1609196200000|2020-12-28 22:56:40|5982.95|5944.95|5981.25|5943.25|5982.95|5944.95|5981.04|5943.04|10
1609196210000|2020-12-28 22:56:50|5980.98|5942.98|5980.01|5942.01|5980.98|5942.98|5979.33|5941.33|10
1609196220000|2020-12-28 22:57:00|5981.15|5943.15|5982.39|5944.39|5984.88|5946.88|5981.15|5943.15|10
1609196230000|2020-12-28 22:57:10|5981.42|5943.42|5979.93|5941.93|5981.42|5943.42|5978.94|5940.94|10
1609196240000|2020-12-28 22:57:20|5979.82|5941.82|5980.84|5942.84|5980.84|5942.84|5979.81|5941.81|10
1609196250000|2020-12-28 22:57:30|5980.56|5942.56|5976.86|5938.86|5980.65|5942.65|5976.68|5938.68|10
1609196260000|2020-12-28 22:57:40|5976.16|5938.16|5973|5935|5976.88|5938.88|5973|5935|10
1609196270000|2020-12-28 22:57:50|5971.74|5933.74|5970.9|5932.9|5972.15|5934.15|5970.67|5932.67|10
1609196280000|2020-12-28 22:58:00|5971.09|5933.09|5971.94|5933.94|5971.94|5933.94|5969.56|5931.56|10
1609196290000|2020-12-28 22:58:10|5971.31|5933.31|5972.01|5934.01|5972.01|5934.01|5970.73|5932.73|10
1609196300000|2020-12-28 22:58:20|5972.39|5934.39|5971.91|5933.91|5972.43|5934.43|5971.58|5933.58|10
1609196310000|2020-12-28 22:58:30|5971.02|5933.02|5971.69|5933.69|5971.69|5933.69|5970.87|5932.87|10
1609196320000|2020-12-28 22:58:40|5972.04|5934.04|5972.93|5934.93|5972.93|5934.93|5971.91|5933.91|10
1609196330000|2020-12-28 22:58:50|5974.98|5936.98|5976.71|5938.71|5976.71|5938.71|5974.66|5936.66|9
1609196340000|2020-12-28 22:59:00|5976.79|5938.79|5979.72|5941.72|5979.99|5941.99|5976.79|5938.79|10
1609196350000|2020-12-28 22:59:10|5979.68|5941.68|5979.12|5941.12|5980.2|5942.2|5979.12|5941.12|10
1609196360000|2020-12-28 22:59:20|5978.84|5940.84|5975.11|5937.11|5978.84|5940.84|5975.11|5937.11|10
1609196370000|2020-12-28 22:59:30|5975.05|5937.05|5976.46|5938.46|5976.46|5938.46|5973.89|5935.89|10
1609196380000|2020-12-28 22:59:40|5976.55|5938.55|5980.1|5942.1|5980.1|5942.1|5976.55|5938.55|10
1609196390000|2020-12-28 22:59:50|5979.86|5941.86|5980.68|5942.68|5980.73|5942.73|5979.83|5941.83|10
1609196400000|2020-12-28 23:00:00|5980.4|5942.4|5976.47|5938.47|5980.41|5942.41|5975.58|5937.58|10
1609196410000|2020-12-28 23:00:10|5975.75|5937.75|5972.61|5934.61|5975.75|5937.75|5972.61|5934.61|10
1609196420000|2020-12-28 23:00:20|5972.49|5934.49|5973.5|5935.5|5973.5|5935.5|5972.42|5934.42|10
1609196430000|2020-12-28 23:00:30|5973.8|5935.8|5972.98|5934.98|5974.3|5936.3|5972.74|5934.74|10
1609196440000|2020-12-28 23:00:40|5973.39|5935.39|5976.47|5938.47|5976.47|5938.47|5973.39|5935.39|10
1609196450000|2020-12-28 23:00:50|5976.63|5938.63|5975.53|5937.53|5976.92|5938.92|5975.53|5937.53|10
1609196460000|2020-12-28 23:01:00|5975.42|5937.42|5977.06|5939.06|5977.89|5939.89|5975.33|5937.33|10
1609196470000|2020-12-28 23:01:10|5977.48|5939.48|5981.83|5943.83|5981.83|5943.83|5977.48|5939.48|10
1609196480000|2020-12-28 23:01:20|5981.97|5943.97|5987.11|5949.11|5987.11|5949.11|5981.97|5943.97|10
1609196490000|2020-12-28 23:01:30|5987.56|5949.56|5985.42|5947.42|5987.82|5949.82|5985.42|5947.42|9
1609196500000|2020-12-28 23:01:40|5985.73|5947.73|5989.18|5951.18|5989.18|5951.18|5985.73|5947.73|10
1609196510000|2020-12-28 23:01:50|5989.38|5951.38|5988.93|5950.93|5990.47|5952.47|5988.75|5950.75|10
1609196520000|2020-12-28 23:02:00|5989.43|5951.43|5988.92|5950.92|5989.62|5951.62|5987.98|5949.98|10
1609196530000|2020-12-28 23:02:10|5988.76|5950.76|5990.45|5952.45|5990.45|5952.45|5988.18|5950.18|10
1609196540000|2020-12-28 23:02:20|5991.43|5953.43|5996.23|5958.23|5996.23|5958.23|5991.43|5953.43|10
1609196550000|2020-12-28 23:02:30|5997.91|5959.91|6001|5963|6003.19|5965.19|5997.91|5959.91|10
1609196560000|2020-12-28 23:02:40|6000.65|5962.65|6003.48|5965.48|6003.48|5965.48|6000.65|5962.65|10
1609196570000|2020-12-28 23:02:50|6002.37|5964.37|5999.85|5961.85|6002.37|5964.37|5999.85|5961.85|9
1609196580000|2020-12-28 23:03:00|5999.41|5961.41|6000.39|5962.39|6000.66|5962.66|5998.23|5960.23|10
1609196590000|2020-12-28 23:03:10|6000.64|5962.64|6002.02|5964.02|6002.37|5964.37|6000.23|5962.23|10
1609196600000|2020-12-28 23:03:20|6002.21|5964.21|6000.19|5962.19|6002.21|5964.21|6000.14|5962.14|9
1609196610000|2020-12-28 23:03:30|6000.22|5962.22|5995.87|5957.87|6000.22|5962.22|5995.56|5957.56|10
1609196620000|2020-12-28 23:03:40|5996.28|5958.28|5995.72|5957.72|5997.07|5959.07|5995.5|5957.5|10
1609196630000|2020-12-28 23:03:50|5996.08|5958.08|5997.48|5959.48|5997.48|5959.48|5995.45|5957.45|10
1609196640000|2020-12-28 23:04:00|5998.19|5960.19|5999.08|5961.08|5999.08|5961.08|5998.03|5960.03|10
1609196650000|2020-12-28 23:04:10|6000.8|5962.8|5998.61|5960.61|6000.8|5962.8|5998.61|5960.61|10
1609196660000|2020-12-28 23:04:20|5999.28|5961.28|6000.55|5962.55|6000.79|5962.79|5999.28|5961.28|10
1609196670000|2020-12-28 23:04:30|6000.42|5962.42|6001.11|5963.11|6001.29|5963.29|5999.82|5961.82|10
1609196680000|2020-12-28 23:04:40|6000.99|5962.99|6001.61|5963.61|6001.65|5963.65|6000.99|5962.99|10
1609196690000|2020-12-28 23:04:50|6001.7|5963.7|6002.74|5964.74|6002.74|5964.74|6001.39|5963.39|10
1609196700000|2020-12-28 23:05:00|6003.17|5965.17|6004.59|5966.59|6005.27|5967.27|6003.17|5965.17|10
1609196710000|2020-12-28 23:05:10|6004.73|5966.73|6001.35|5963.35|6004.73|5966.73|6001.3|5963.3|10
1609196720000|2020-12-28 23:05:20|6001.61|5963.61|5999.68|5961.68|6001.64|5963.64|5999.68|5961.68|9
1609196730000|2020-12-28 23:05:30|5998.53|5960.53|5995.44|5957.44|5998.53|5960.53|5995.44|5957.44|10
1609196740000|2020-12-28 23:05:40|5995.92|5957.92|5997.81|5959.81|5997.81|5959.81|5995.92|5957.92|10
1609196750000|2020-12-28 23:05:50|5997.76|5959.76|5997.04|5959.04|5997.95|5959.95|5996.95|5958.95|10
1609196760000|2020-12-28 23:06:00|5997.41|5959.41|5998.69|5960.69|5998.69|5960.69|5997.3|5959.3|10
1609196770000|2020-12-28 23:06:10|5998.57|5960.57|5999.05|5961.05|6000.68|5962.68|5998.57|5960.57|10
1609196780000|2020-12-28 23:06:20|5998.9|5960.9|5996.99|5958.99|6000.63|5962.63|5996.99|5958.99|10
1609196790000|2020-12-28 23:06:30|5997.82|5959.82|5997.05|5959.05|5997.82|5959.82|5995.78|5957.78|10
1609196800000|2020-12-28 23:06:40|5996.6|5958.6|5996.3|5958.3|5996.69|5958.69|5996.26|5958.26|10
1609196810000|2020-12-28 23:06:50|5996.52|5958.52|5994.29|5956.29|5996.52|5958.52|5994.29|5956.29|10
1609196820000|2020-12-28 23:07:00|5992.53|5954.53|5989.38|5951.38|5992.53|5954.53|5989.38|5951.38|10
1609196830000|2020-12-28 23:07:10|5989.67|5951.67|5988.99|5950.99|5989.67|5951.67|5988.8|5950.8|10
1609196840000|2020-12-28 23:07:20|5988.78|5950.78|5987.69|5949.69|5989.02|5951.02|5987.69|5949.69|10
1609196850000|2020-12-28 23:07:30|5987.54|5949.54|5987.8|5949.8|5988.54|5950.54|5986.67|5948.67|10
1609196860000|2020-12-28 23:07:40|5988.13|5950.13|5986.68|5948.68|5988.13|5950.13|5986.56|5948.56|10
1609196870000|2020-12-28 23:07:50|5987.02|5949.02|5989.4|5951.4|5989.4|5951.4|5987.02|5949.02|10
1609196880000|2020-12-28 23:08:00|5990.06|5952.06|5991.63|5953.63|5991.63|5953.63|5988.97|5950.97|10
1609196890000|2020-12-28 23:08:10|5992.35|5954.35|5993.71|5955.71|5995.53|5957.53|5992.35|5954.35|10
1609196900000|2020-12-28 23:08:20|5993.64|5955.64|5993.16|5955.16|5993.86|5955.86|5992.03|5954.03|10
1609196910000|2020-12-28 23:08:30|5993.61|5955.61|5995.62|5957.62|5995.88|5957.88|5993.61|5955.61|10
1609196920000|2020-12-28 23:08:40|5996|5958|5995.29|5957.29|5996.24|5958.24|5994.73|5956.73|10
1609196930000|2020-12-28 23:08:50|5995.63|5957.63|5995.16|5957.16|5995.63|5957.63|5994.82|5956.82|10
1609196940000|2020-12-28 23:09:00|5995.02|5957.02|5995.69|5957.69|5995.71|5957.71|5994.86|5956.86|9
1609196950000|2020-12-28 23:09:10|5995.98|5957.98|5996.62|5958.62|5996.62|5958.62|5995.98|5957.98|10
1609196960000|2020-12-28 23:09:20|5995.93|5957.93|5994.66|5956.66|5995.93|5957.93|5994.65|5956.65|10
1609196970000|2020-12-28 23:09:30|5994.98|5956.98|5992.7|5954.7|5995.21|5957.21|5992.7|5954.7|10
1609196980000|2020-12-28 23:09:40|5992.28|5954.28|5994.29|5956.29|5994.29|5956.29|5992.22|5954.22|10
1609196990000|2020-12-28 23:09:50|5993.95|5955.95|5992.08|5954.08|5994.17|5956.17|5991.92|5953.92|10
1609197000000|2020-12-28 23:10:00|5991.49|5953.49|5993.01|5955.01|5993.06|5955.06|5991.49|5953.49|10
1609197010000|2020-12-28 23:10:10|5993.26|5955.26|5994.15|5956.15|5994.78|5956.78|5993.26|5955.26|9
1609197020000|2020-12-28 23:10:20|5994.36|5956.36|5993.49|5955.49|5994.36|5956.36|5993.14|5955.14|10
1609197030000|2020-12-28 23:10:30|5993.6|5955.6|5995.8|5957.8|5995.8|5957.8|5993.6|5955.6|9
1609197040000|2020-12-28 23:10:40|5995.61|5957.61|5995.23|5957.23|5995.77|5957.77|5995.23|5957.23|10
1609197050000|2020-12-28 23:10:50|5994.71|5956.71|5995.7|5957.7|5995.7|5957.7|5994.63|5956.63|10
1609197060000|2020-12-28 23:11:00|5995.58|5957.58|5998.69|5960.69|5998.69|5960.69|5995.58|5957.58|10
1609197070000|2020-12-28 23:11:10|5999.15|5961.15|5998.65|5960.65|5999.72|5961.72|5998.65|5960.65|10
1609197080000|2020-12-28 23:11:20|5999.41|5961.41|6002.95|5964.95|6003.79|5965.79|5999.41|5961.41|10
1609197090000|2020-12-28 23:11:30|6003.76|5965.76|6002.24|5964.24|6004.27|5966.27|6002.21|5964.21|10
1609197100000|2020-12-28 23:11:40|6002.37|5964.37|6000.97|5962.97|6002.37|5964.37|6000.63|5962.63|10
1609197110000|2020-12-28 23:11:50|6000.9|5962.9|6003.4|5965.4|6003.42|5965.42|6000.9|5962.9|10
1609197120000|2020-12-28 23:12:00|6003.58|5965.58|6001.96|5963.96|6003.58|5965.58|6001.95|5963.95|10
1609197130000|2020-12-28 23:12:10|6001.04|5963.04|6000.35|5962.35|6001.04|5963.04|5999.71|5961.71|10
1609197140000|2020-12-28 23:12:20|6000.23|5962.23|5999.09|5961.09|6000.23|5962.23|5999.02|5961.02|10
1609197150000|2020-12-28 23:12:30|6000.06|5962.06|5999.86|5961.86|6000.09|5962.09|5999.45|5961.45|10
1609197160000|2020-12-28 23:12:40|5999.05|5961.05|5998.84|5960.84|5999.92|5961.92|5998.84|5960.84|10
1609197170000|2020-12-28 23:12:50|5999.03|5961.03|5998.94|5960.94|5999.03|5961.03|5998.63|5960.63|10
1609197180000|2020-12-28 23:13:00|5998.91|5960.91|6000.49|5962.49|6001.06|5963.06|5998.91|5960.91|10
1609197190000|2020-12-28 23:13:10|6000.82|5962.82|6000.54|5962.54|6001.26|5963.26|6000.54|5962.54|10
1609197200000|2020-12-28 23:13:20|6000.74|5962.74|5998.96|5960.96|6000.74|5962.74|5998.81|5960.81|10
1609197210000|2020-12-28 23:13:30|5999.24|5961.24|5999.28|5961.28|6000.43|5962.43|5999.24|5961.24|9
1609197220000|2020-12-28 23:13:40|5999.07|5961.07|5999.16|5961.16|5999.66|5961.66|5998.97|5960.97|10
1609197230000|2020-12-28 23:13:50|6000.45|5962.45|6002.39|5964.39|6002.39|5964.39|6000.45|5962.45|10
1609197240000|2020-12-28 23:14:00|6002.31|5964.31|6003.82|5965.82|6005.26|5967.26|6002.31|5964.31|10
1609197250000|2020-12-28 23:14:10|6003.98|5965.98|6005.12|5967.12|6005.45|5967.45|6003.91|5965.91|10
1609197260000|2020-12-28 23:14:20|6005.13|5967.13|6003.48|5965.48|6005.46|5967.46|6003.48|5965.48|10
1609197270000|2020-12-28 23:14:30|6003.53|5965.53|6004.28|5966.28|6004.32|5966.32|6003.53|5965.53|9
1609197280000|2020-12-28 23:14:40|6004.24|5966.24|6003.71|5965.71|6005.04|5967.04|6003.71|5965.71|10
1609197290000|2020-12-28 23:14:50|6003.97|5965.97|6003.11|5965.11|6004.18|5966.18|6003.11|5965.11|10
1609197300000|2020-12-28 23:15:00|6002.4|5964.4|5997.81|5959.81|6002.4|5964.4|5997.2|5959.2|10
1609197310000|2020-12-28 23:15:10|5997.31|5959.31|5994.3|5956.3|5997.38|5959.38|5994.3|5956.3|10
1609197320000|2020-12-28 23:15:20|5994.08|5956.08|5993.56|5955.56|5995.56|5957.56|5993.49|5955.49|10
1609197330000|2020-12-28 23:15:30|5992.31|5954.31|5990.48|5952.48|5992.31|5954.31|5990.48|5952.48|10
1609197340000|2020-12-28 23:15:40|5990.36|5952.36|5984.83|5946.83|5990.36|5952.36|5984.83|5946.83|9
1609197350000|2020-12-28 23:15:50|5984.6|5946.6|5985.27|5947.27|5985.27|5947.27|5983.74|5945.74|10
1609197360000|2020-12-28 23:16:00|5986.29|5948.29|5987.73|5949.73|5987.73|5949.73|5986.29|5948.29|10
1609197370000|2020-12-28 23:16:10|5988.73|5950.73|5990.36|5952.36|5990.36|5952.36|5988.73|5950.73|10
1609197380000|2020-12-28 23:16:20|5990.46|5952.46|5993.92|5955.92|5993.92|5955.92|5990.46|5952.46|10
1609197390000|2020-12-28 23:16:30|5994.1|5956.1|5994.59|5956.59|5994.59|5956.59|5993.53|5955.53|10
1609197400000|2020-12-28 23:16:40|5994.81|5956.81|5996.65|5958.65|5996.65|5958.65|5994.81|5956.81|10
1609197410000|2020-12-28 23:16:50|5996.56|5958.56|5998.85|5960.85|5998.85|5960.85|5996.56|5958.56|10
1609197420000|2020-12-28 23:17:00|5998.71|5960.71|5997.21|5959.21|5998.79|5960.79|5997.21|5959.21|10
1609197430000|2020-12-28 23:17:10|5996.29|5958.29|5998.76|5960.76|5998.76|5960.76|5996.29|5958.29|10
1609197440000|2020-12-28 23:17:20|5998.91|5960.91|5998.64|5960.64|5999.75|5961.75|5998.03|5960.03|10
1609197450000|2020-12-28 23:17:30|5997.45|5959.45|5999.54|5961.54|5999.54|5961.54|5997.45|5959.45|10
1609197460000|2020-12-28 23:17:40|5999.49|5961.49|6001.22|5963.22|6001.22|5963.22|5999.01|5961.01|10
1609197470000|2020-12-28 23:17:50|6001.35|5963.35|6000.83|5962.83|6001.5|5963.5|6000.56|5962.56|10
1609197480000|2020-12-28 23:18:00|6000.44|5962.44|6001.1|5963.1|6001.1|5963.1|6000.44|5962.44|9
1609197490000|2020-12-28 23:18:10|6001.12|5963.12|6002.24|5964.24|6002.24|5964.24|6000.48|5962.48|10
1609197500000|2020-12-28 23:18:20|6002.33|5964.33|6002.48|5964.48|6002.78|5964.78|6002.06|5964.06|10
1609197510000|2020-12-28 23:18:30|6002.26|5964.26|6000.62|5962.62|6002.26|5964.26|6000.48|5962.48|9
1609197520000|2020-12-28 23:18:40|6000.18|5962.18|5999.98|5961.98|6000.32|5962.32|5999.26|5961.26|10
1609197530000|2020-12-28 23:18:50|5999.76|5961.76|6000.98|5962.98|6000.98|5962.98|5999.65|5961.65|10
1609197540000|2020-12-28 23:19:00|6000.76|5962.76|6003.18|5965.18|6003.48|5965.48|6000.75|5962.75|10
1609197550000|2020-12-28 23:19:10|6004.11|5966.11|6006.94|5968.94|6007.45|5969.45|6004.11|5966.11|10
1609197560000|2020-12-28 23:19:20|6006.92|5968.92|6007.84|5969.84|6007.84|5969.84|6005.32|5967.32|10
1609197570000|2020-12-28 23:19:30|6007.81|5969.81|6007.05|5969.05|6007.81|5969.81|6007.05|5969.05|9
1609197580000|2020-12-28 23:19:40|6007.04|5969.04|6005.07|5967.07|6007.04|5969.04|6005.07|5967.07|10
1609197590000|2020-12-28 23:19:50|6004.8|5966.8|6002.66|5964.66|6004.8|5966.8|6002.66|5964.66|9
1609197600000|2020-12-28 23:20:00|6002.74|5964.74|6002.31|5964.31|6002.74|5964.74|6002.15|5964.15|10
1609197610000|2020-12-28 23:20:10|6002.24|5964.24|6002.7|5964.7|6002.7|5964.7|6002.24|5964.24|10
1609197620000|2020-12-28 23:20:20|6003.31|5965.31|6001.15|5963.15|6004.02|5966.02|6001.15|5963.15|10
1609197630000|2020-12-28 23:20:30|6001.17|5963.17|6000.46|5962.46|6001.17|5963.17|5999.95|5961.95|10
1609197640000|2020-12-28 23:20:40|5999.43|5961.43|5997.56|5959.56|5999.54|5961.54|5997.56|5959.56|10
1609197650000|2020-12-28 23:20:50|5997.55|5959.55|5994.85|5956.85|5997.55|5959.55|5994.85|5956.85|10
1609197660000|2020-12-28 23:21:00|5994.61|5956.61|5993.12|5955.12|5994.61|5956.61|5992.56|5954.56|10
1609197670000|2020-12-28 23:21:10|5993.73|5955.73|5993.7|5955.7|5994.13|5956.13|5993.61|5955.61|10
1609197680000|2020-12-28 23:21:20|5993.65|5955.65|5992.4|5954.4|5993.78|5955.78|5991.86|5953.86|10
1609197690000|2020-12-28 23:21:30|5991.74|5953.74|5992.9|5954.9|5993.61|5955.61|5991.74|5953.74|10
1609197700000|2020-12-28 23:21:40|5992.88|5954.88|5991.62|5953.62|5993.1|5955.1|5991.62|5953.62|10
1609197710000|2020-12-28 23:21:50|5993.2|5955.2|5992.21|5954.21|5993.2|5955.2|5992.21|5954.21|10
1609197720000|2020-12-28 23:22:00|5993.15|5955.15|5992.25|5954.25|5993.15|5955.15|5992.25|5954.25|10
1609197730000|2020-12-28 23:22:10|5992.14|5954.14|5991.13|5953.13|5992.14|5954.14|5991.13|5953.13|10
1609197740000|2020-12-28 23:22:20|5990.79|5952.79|5989.04|5951.04|5990.79|5952.79|5989.04|5951.04|10
1609197750000|2020-12-28 23:22:30|5988.15|5950.15|5986.9|5948.9|5988.62|5950.62|5986.45|5948.45|9
1609197760000|2020-12-28 23:22:40|5986.83|5948.83|5983.98|5945.98|5986.83|5948.83|5983.98|5945.98|10
1609197770000|2020-12-28 23:22:50|5983.6|5945.6|5979.79|5941.79|5983.6|5945.6|5979.79|5941.79|10
1609197780000|2020-12-28 23:23:00|5979.89|5941.89|5975.76|5937.76|5979.89|5941.89|5975.76|5937.76|10
1609197790000|2020-12-28 23:23:10|5975.64|5937.64|5976.52|5938.52|5976.52|5938.52|5975.26|5937.26|10
1609197800000|2020-12-28 23:23:20|5977.35|5939.35|5982.07|5944.07|5982.07|5944.07|5977.35|5939.35|10
1609197810000|2020-12-28 23:23:30|5982.88|5944.88|5986.53|5948.53|5986.53|5948.53|5982.88|5944.88|10
1609197820000|2020-12-28 23:23:40|5987.14|5949.14|5988.64|5950.64|5988.64|5950.64|5987.14|5949.14|10
1609197830000|2020-12-28 23:23:50|5988.67|5950.67|5988.39|5950.39|5988.85|5950.85|5988.02|5950.02|10
1609197840000|2020-12-28 23:24:00|5988.26|5950.26|5987.41|5949.41|5988.26|5950.26|5987.41|5949.41|9
1609197850000|2020-12-28 23:24:10|5987.11|5949.11|5985.4|5947.4|5987.11|5949.11|5985.4|5947.4|10
1609197860000|2020-12-28 23:24:20|5985.57|5947.57|5987.65|5949.65|5987.65|5949.65|5985.57|5947.57|10
1609197870000|2020-12-28 23:24:30|5987.73|5949.73|5990.16|5952.16|5990.16|5952.16|5987.73|5949.73|10
1609197880000|2020-12-28 23:24:40|5990.92|5952.92|5989.68|5951.68|5990.92|5952.92|5989.45|5951.45|10
1609197890000|2020-12-28 23:24:50|5989.7|5951.7|5988.99|5950.99|5989.8|5951.8|5988.74|5950.74|10
1609197900000|2020-12-28 23:25:00|5988.56|5950.56|5995.65|5957.65|5995.65|5957.65|5988.22|5950.22|10
1609197910000|2020-12-28 23:25:10|5995.59|5957.59|6002.04|5964.04|6002.04|5964.04|5995.59|5957.59|10
1609197920000|2020-12-28 23:25:20|6002.89|5964.89|6001.68|5963.68|6003.26|5965.26|6001.61|5963.61|10
1609197930000|2020-12-28 23:25:30|6001.81|5963.81|6001.02|5963.02|6002.36|5964.36|6000.05|5962.05|10
1609197940000|2020-12-28 23:25:40|6000.74|5962.74|6001.49|5963.49|6002.9|5964.9|6000.74|5962.74|10
1609197950000|2020-12-28 23:25:50|6001.34|5963.34|6001.89|5963.89|6001.89|5963.89|6001.05|5963.05|9
1609197960000|2020-12-28 23:26:00|6001.71|5963.71|6001.76|5963.76|6001.76|5963.76|6001.41|5963.41|10
1609197970000|2020-12-28 23:26:10|6002.06|5964.06|6000.51|5962.51|6002.43|5964.43|6000.51|5962.51|10
1609197980000|2020-12-28 23:26:20|6000.33|5962.33|5998.58|5960.58|6000.33|5962.33|5998.58|5960.58|10
1609197990000|2020-12-28 23:26:30|5998.2|5960.2|5996.49|5958.49|5998.2|5960.2|5996.49|5958.49|10
1609198000000|2020-12-28 23:26:40|5996.65|5958.65|5994.67|5956.67|5996.65|5958.65|5994.67|5956.67|10
1609198010000|2020-12-28 23:26:50|5994.35|5956.35|5994.96|5956.96|5994.96|5956.96|5994.2|5956.2|10
1609198020000|2020-12-28 23:27:00|5994.88|5956.88|5993.63|5955.63|5994.88|5956.88|5993.59|5955.59|9
1609198030000|2020-12-28 23:27:10|5993.65|5955.65|5991.09|5953.09|5993.65|5955.65|5991.09|5953.09|10
1609198040000|2020-12-28 23:27:20|5989.85|5951.85|5985.53|5947.53|5989.85|5951.85|5985.53|5947.53|10
1609198050000|2020-12-28 23:27:30|5985.13|5947.13|5988.33|5950.33|5988.33|5950.33|5984.74|5946.74|10
1609198060000|2020-12-28 23:27:40|5988.97|5950.97|5989.01|5951.01|5989.73|5951.73|5988.49|5950.49|10
1609198070000|2020-12-28 23:27:50|5989.39|5951.39|5990.59|5952.59|5990.59|5952.59|5989.29|5951.29|10
1609198080000|2020-12-28 23:28:00|5990.25|5952.25|5995.24|5957.24|5995.24|5957.24|5990.25|5952.25|10
1609198090000|2020-12-28 23:28:10|5995.28|5957.28|5994.27|5956.27|5996.68|5958.68|5993.86|5955.86|10
1609198100000|2020-12-28 23:28:20|5994.87|5956.87|5997.84|5959.84|5997.84|5959.84|5994.87|5956.87|10
1609198110000|2020-12-28 23:28:30|5997.63|5959.63|5996.02|5958.02|5997.63|5959.63|5996.02|5958.02|10
1609198120000|2020-12-28 23:28:40|5996.24|5958.24|5994.99|5956.99|5996.24|5958.24|5994.99|5956.99|10
1609198130000|2020-12-28 23:28:50|5995.29|5957.29|5996.33|5958.33|5996.62|5958.62|5994.98|5956.98|10
1609198140000|2020-12-28 23:29:00|5996.37|5958.37|5996.84|5958.84|5997.32|5959.32|5996.37|5958.37|10
1609198150000|2020-12-28 23:29:10|5996.6|5958.6|5998.24|5960.24|5998.26|5960.26|5996.26|5958.26|10
1609198160000|2020-12-28 23:29:20|5997.94|5959.94|6001.15|5963.15|6001.15|5963.15|5996.52|5958.52|10
1609198170000|2020-12-28 23:29:30|6001.58|5963.58|6004.43|5966.43|6004.43|5966.43|6001.58|5963.58|10
1609198180000|2020-12-28 23:29:40|6005.48|5967.48|6008.92|5970.92|6010.09|5972.09|6005.48|5967.48|10
1609198190000|2020-12-28 23:29:50|6009.72|5971.72|6007.83|5969.83|6009.72|5971.72|6007.23|5969.23|10
1609198200000|2020-12-28 23:30:00|6008.17|5970.17|6008|5970|6010.1|5972.1|6007.79|5969.79|10
1609198210000|2020-12-28 23:30:10|6008.3|5970.3|6010.59|5972.59|6010.96|5972.96|6008.3|5970.3|10
1609198220000|2020-12-28 23:30:20|6011.52|5973.52|6012.14|5974.14|6012.14|5974.14|6010.97|5972.97|10
1609198230000|2020-12-28 23:30:30|6011.55|5973.55|6010.62|5972.62|6012.24|5974.24|6010.62|5972.62|10
1609198240000|2020-12-28 23:30:40|6011.53|5973.53|6009.3|5971.3|6011.53|5973.53|6008.94|5970.94|10
1609198250000|2020-12-28 23:30:50|6009.37|5971.37|6007.31|5969.31|6009.39|5971.39|6007.31|5969.31|10
1609198260000|2020-12-28 23:31:00|6008.13|5970.13|6010.01|5972.01|6010.2|5972.2|6007.93|5969.93|10
1609198270000|2020-12-28 23:31:10|6008.43|5970.43|6006.66|5968.66|6009.87|5971.87|6006.66|5968.66|10
1609198280000|2020-12-28 23:31:20|6006.93|5968.93|6008.02|5970.02|6008.72|5970.72|6006.6|5968.6|10
1609198290000|2020-12-28 23:31:30|6008.03|5970.03|6007.08|5969.08|6008.03|5970.03|6006.78|5968.78|8
1609198300000|2020-12-28 23:31:40|6006.75|5968.75|6007.41|5969.41|6007.8|5969.8|6006.75|5968.75|10
1609198310000|2020-12-28 23:31:50|6007.11|5969.11|6006.95|5968.95|6007.11|5969.11|6006.39|5968.39|10
1609198320000|2020-12-28 23:32:00|6007.41|5969.41|6009.32|5971.32|6009.57|5971.57|6007.41|5969.41|10
1609198330000|2020-12-28 23:32:10|6009.71|5971.71|6009.84|5971.84|6011.11|5973.11|6009.71|5971.71|9
1609198340000|2020-12-28 23:32:20|6009.58|5971.58|6009.37|5971.37|6010.19|5972.19|6009.37|5971.37|10
1609198350000|2020-12-28 23:32:30|6009.36|5971.36|6010.51|5972.51|6010.51|5972.51|6009.36|5971.36|10
1609198360000|2020-12-28 23:32:40|6010.8|5972.8|6010.41|5972.41|6010.96|5972.96|6009.82|5971.82|10
1609198370000|2020-12-28 23:32:50|6010.38|5972.38|6010.14|5972.14|6010.38|5972.38|6009.92|5971.92|10
1609198380000|2020-12-28 23:33:00|6010.23|5972.23|6010.67|5972.67|6010.9|5972.9|6010.23|5972.23|10
1609198390000|2020-12-28 23:33:10|6010.27|5972.27|6009.89|5971.89|6010.27|5972.27|6009.73|5971.73|10
1609198400000|2020-12-28 23:33:20|6010.12|5972.12|6011.98|5973.98|6011.98|5973.98|6010.12|5972.12|10
1609198410000|2020-12-28 23:33:30|6012.3|5974.3|6013.95|5975.95|6014.22|5976.22|6012.18|5974.18|10
1609198420000|2020-12-28 23:33:40|6014.21|5976.21|6019.24|5981.24|6019.24|5981.24|6014.21|5976.21|10
1609198430000|2020-12-28 23:33:50|6019.94|5981.94|6020.66|5982.66|6020.99|5982.99|6019.94|5981.94|10
1609198440000|2020-12-28 23:34:00|6020.81|5982.81|6022.01|5984.01|6022.51|5984.51|6020.81|5982.81|10
1609198450000|2020-12-28 23:34:10|6022.19|5984.19|6018.83|5980.83|6022.19|5984.19|6017.51|5979.51|10
1609198460000|2020-12-28 23:34:20|6018.77|5980.77|6019.97|5981.97|6019.97|5981.97|6018.22|5980.22|10
1609198470000|2020-12-28 23:34:30|6020.13|5982.13|6019.96|5981.96|6020.28|5982.28|6019.7|5981.7|10
1609198480000|2020-12-28 23:34:40|6019.78|5981.78|6019.18|5981.18|6020.14|5982.14|6019.01|5981.01|10
1609198490000|2020-12-28 23:34:50|6019.36|5981.36|6018.65|5980.65|6019.36|5981.36|6017.64|5979.64|10
1609198500000|2020-12-28 23:35:00|6019.05|5981.05|6018.48|5980.48|6019.12|5981.12|6018.15|5980.15|9
1609198510000|2020-12-28 23:35:10|6018.36|5980.36|6017.56|5979.56|6018.36|5980.36|6016.49|5978.49|10
1609198520000|2020-12-28 23:35:20|6017.32|5979.32|6017.08|5979.08|6017.93|5979.93|6017.08|5979.08|10
1609198530000|2020-12-28 23:35:30|6016.98|5978.98|6016.91|5978.91|6017.15|5979.15|6016.74|5978.74|8
1609198540000|2020-12-28 23:35:40|6017.29|5979.29|6016.65|5978.65|6017.86|5979.86|6016.65|5978.65|10
1609198550000|2020-12-28 23:35:50|6016.63|5978.63|6016.59|5978.59|6017.03|5979.03|6015.45|5977.45|10
1609198560000|2020-12-28 23:36:00|6016.23|5978.23|6018.01|5980.01|6018.01|5980.01|6015.96|5977.96|10
1609198570000|2020-12-28 23:36:10|6018.02|5980.02|6018.06|5980.06|6018.61|5980.61|6017.55|5979.55|10
1609198580000|2020-12-28 23:36:20|6017.43|5979.43|6017.62|5979.62|6017.93|5979.93|6016.26|5978.26|10
1609198590000|2020-12-28 23:36:30|6018.14|5980.14|6024.41|5986.41|6024.88|5986.88|6018.14|5980.14|10
1609198600000|2020-12-28 23:36:40|6024.44|5986.44|6024.01|5986.01|6025.51|5987.51|6024.01|5986.01|10
1609198610000|2020-12-28 23:36:50|6024.03|5986.03|6026.48|5988.48|6026.48|5988.48|6023.67|5985.67|10
1609198620000|2020-12-28 23:37:00|6027.55|5989.55|6027.48|5989.48|6027.55|5989.55|6026.57|5988.57|10
1609198630000|2020-12-28 23:37:10|6026.51|5988.51|6026.62|5988.62|6027.03|5989.03|6025.99|5987.99|10
1609198640000|2020-12-28 23:37:20|6026.82|5988.82|6026.72|5988.72|6027.03|5989.03|6026.43|5988.43|10
1609198650000|2020-12-28 23:37:30|6026.23|5988.23|6027.51|5989.51|6027.51|5989.51|6026.07|5988.07|10
1609198660000|2020-12-28 23:37:40|6027.14|5989.14|6029.17|5991.17|6029.17|5991.17|6027.14|5989.14|10
1609198670000|2020-12-28 23:37:50|6029.31|5991.31|6029.86|5991.86|6029.86|5991.86|6029.12|5991.12|10
1609198680000|2020-12-28 23:38:00|6029.71|5991.71|6030.97|5992.97|6030.97|5992.97|6028.73|5990.73|10
1609198690000|2020-12-28 23:38:10|6030.8|5992.8|6031.13|5993.13|6031.66|5993.66|6030.58|5992.58|10
1609198700000|2020-12-28 23:38:20|6031|5993|6028.35|5990.35|6031.29|5993.29|6028.35|5990.35|10
1609198710000|2020-12-28 23:38:30|6028.6|5990.6|6029.09|5991.09|6029.09|5991.09|6026.37|5988.37|10
1609198720000|2020-12-28 23:38:40|6029.13|5991.13|6028.91|5990.91|6029.14|5991.14|6028.14|5990.14|10
1609198730000|2020-12-28 23:38:50|6028.89|5990.89|6026.13|5988.13|6028.89|5990.89|6026.13|5988.13|10
1609198740000|2020-12-28 23:39:00|6027.48|5989.48|6026.14|5988.14|6027.57|5989.57|6026.14|5988.14|10
1609198750000|2020-12-28 23:39:10|6026.33|5988.33|6026.42|5988.42|6026.66|5988.66|6025.62|5987.62|10
1609198760000|2020-12-28 23:39:20|6027.19|5989.19|6029.78|5991.78|6029.78|5991.78|6027.19|5989.19|10
1609198770000|2020-12-28 23:39:30|6030.01|5992.01|6031|5993|6031|5993|6030.01|5992.01|10
1609198780000|2020-12-28 23:39:40|6030.62|5992.62|6029.67|5991.67|6030.7|5992.7|6029.67|5991.67|10
1609198790000|2020-12-28 23:39:50|6029.1|5991.1|6026.66|5988.66|6029.1|5991.1|6026.66|5988.66|10
1609198800000|2020-12-28 23:40:00|6026.75|5988.75|6026.95|5988.95|6027.52|5989.52|6026.44|5988.44|10
1609198810000|2020-12-28 23:40:10|6026.74|5988.74|6025.86|5987.86|6026.74|5988.74|6025.31|5987.31|10
1609198820000|2020-12-28 23:40:20|6025.61|5987.61|6025.22|5987.22|6026.61|5988.61|6025.22|5987.22|10
1609198830000|2020-12-28 23:40:30|6025.79|5987.79|6026.07|5988.07|6026.4|5988.4|6025.78|5987.78|9
1609198840000|2020-12-28 23:40:40|6026.32|5988.32|6023.43|5985.43|6026.32|5988.32|6023.43|5985.43|10
1609198850000|2020-12-28 23:40:50|6023.53|5985.53|6021.51|5983.51|6023.8|5985.8|6021.33|5983.33|10
1609198860000|2020-12-28 23:41:00|6021.4|5983.4|6019.89|5981.89|6021.77|5983.77|6019.57|5981.57|10
1609198870000|2020-12-28 23:41:10|6020.08|5982.08|6018.19|5980.19|6020.08|5982.08|6018.19|5980.19|10
1609198880000|2020-12-28 23:41:20|6018.31|5980.31|6019.15|5981.15|6019.15|5981.15|6018.31|5980.31|10
1609198890000|2020-12-28 23:41:30|6018.85|5980.85|6020.77|5982.77|6020.77|5982.77|6018.85|5980.85|10
1609198900000|2020-12-28 23:41:40|6019.77|5981.77|6018.51|5980.51|6019.77|5981.77|6018.19|5980.19|10
1609198910000|2020-12-28 23:41:50|6018.32|5980.32|6017.78|5979.78|6019.17|5981.17|6017.67|5979.67|10
1609198920000|2020-12-28 23:42:00|6017.58|5979.58|6017.05|5979.05|6017.58|5979.58|6015.86|5977.86|10
1609198930000|2020-12-28 23:42:10|6016.5|5978.5|6017|5979|6017|5979|6016.24|5978.24|10
1609198940000|2020-12-28 23:42:20|6016.6|5978.6|6018.85|5980.85|6018.87|5980.87|6016.6|5978.6|10
1609198950000|2020-12-28 23:42:30|6019.79|5981.79|6020.71|5982.71|6021.09|5983.09|6019.79|5981.79|10
1609198960000|2020-12-28 23:42:40|6020.42|5982.42|6021.07|5983.07|6021.07|5983.07|6020.36|5982.36|9
1609198970000|2020-12-28 23:42:50|6022.17|5984.17|6022.32|5984.32|6022.42|5984.42|6021.79|5983.79|10
1609198980000|2020-12-28 23:43:00|6022.57|5984.57|6025.99|5987.99|6025.99|5987.99|6022.03|5984.03|10
1609198990000|2020-12-28 23:43:10|6025.65|5987.65|6025.93|5987.93|6027.58|5989.58|6025.1|5987.1|10
1609199000000|2020-12-28 23:43:20|6024.79|5986.79|6025.99|5987.99|6026.7|5988.7|6024.79|5986.79|10
1609199010000|2020-12-28 23:43:30|6026.06|5988.06|6025.14|5987.14|6026.06|5988.06|6025.04|5987.04|10
1609199020000|2020-12-28 23:43:40|6024.81|5986.81|6026.29|5988.29|6026.72|5988.72|6024.81|5986.81|9
1609199030000|2020-12-28 23:43:50|6026.41|5988.41|6030.53|5992.53|6030.53|5992.53|6026.41|5988.41|10
1609199040000|2020-12-28 23:44:00|6030.96|5992.96|6031.03|5993.03|6031.91|5993.91|6030.33|5992.33|9
1609199050000|2020-12-28 23:44:10|6029.89|5991.89|6030.03|5992.03|6030.82|5992.82|6029.62|5991.62|10
1609199060000|2020-12-28 23:44:20|6029.67|5991.67|6028.46|5990.46|6029.67|5991.67|6028.46|5990.46|10
1609199070000|2020-12-28 23:44:30|6028.12|5990.12|6028.87|5990.87|6028.87|5990.87|6027.73|5989.73|10
1609199080000|2020-12-28 23:44:40|6028.71|5990.71|6028.46|5990.46|6028.79|5990.79|6027.74|5989.74|10
1609199090000|2020-12-28 23:44:50|6028.72|5990.72|6028.66|5990.66|6028.89|5990.89|6028.13|5990.13|10
1609199100000|2020-12-28 23:45:00|6028.74|5990.74|6031.93|5993.93|6031.93|5993.93|6028.65|5990.65|10
1609199110000|2020-12-28 23:45:10|6032.2|5994.2|6031.92|5993.92|6032.93|5994.93|6031.92|5993.92|10
1609199120000|2020-12-28 23:45:20|6031.87|5993.87|6033.16|5995.16|6033.16|5995.16|6031.49|5993.49|10
1609199130000|2020-12-28 23:45:30|6033.25|5995.25|6033.64|5995.64|6033.64|5995.64|6032.91|5994.91|10
1609199140000|2020-12-28 23:45:40|6033.85|5995.85|6032.95|5994.95|6034.02|5996.02|6032.95|5994.95|10
1609199150000|2020-12-28 23:45:50|6033.29|5995.29|6031.27|5993.27|6033.52|5995.52|6031.13|5993.13|10
1609199160000|2020-12-28 23:46:00|6031.45|5993.45|6030.25|5992.25|6031.45|5993.45|6030.07|5992.07|8
1609199170000|2020-12-28 23:46:10|6030.4|5992.4|6028.37|5990.37|6031.03|5993.03|6028.37|5990.37|10
1609199180000|2020-12-28 23:46:20|6028.45|5990.45|6027.27|5989.27|6028.45|5990.45|6026.94|5988.94|10
1609199190000|2020-12-28 23:46:30|6027.57|5989.57|6027.45|5989.45|6027.62|5989.62|6026.58|5988.58|10
1609199200000|2020-12-28 23:46:40|6027.57|5989.57|6027.17|5989.17|6027.57|5989.57|6026.36|5988.36|10
1609199210000|2020-12-28 23:46:50|6026.56|5988.56|6027.59|5989.59|6028.06|5990.06|6026.56|5988.56|9
1609199220000|2020-12-28 23:47:00|6027.73|5989.73|6028.02|5990.02|6028.02|5990.02|6026.35|5988.35|10
1609199230000|2020-12-28 23:47:10|6029|5991|6028.8|5990.8|6030.31|5992.31|6028.74|5990.74|10
1609199240000|2020-12-28 23:47:20|6028.57|5990.57|6028.23|5990.23|6028.93|5990.93|6028.2|5990.2|9
1609199250000|2020-12-28 23:47:30|6028.51|5990.51|6027.07|5989.07|6028.51|5990.51|6027.07|5989.07|10
1609199260000|2020-12-28 23:47:40|6027.02|5989.02|6028.07|5990.07|6028.07|5990.07|6027|5989|9
1609199270000|2020-12-28 23:47:50|6027.71|5989.71|6028.36|5990.36|6028.36|5990.36|6027.55|5989.55|10
1609199280000|2020-12-28 23:48:00|6028.53|5990.53|6030.16|5992.16|6030.16|5992.16|6028.53|5990.53|10
1609199290000|2020-12-28 23:48:10|6031.15|5993.15|6033.58|5995.58|6033.58|5995.58|6031.15|5993.15|10
1609199300000|2020-12-28 23:48:20|6032.82|5994.82|6034.76|5996.76|6034.94|5996.94|6032.72|5994.72|10
1609199310000|2020-12-28 23:48:30|6035|5997|6035.18|5997.18|6035.98|5997.98|6034.8|5996.8|10
1609199320000|2020-12-28 23:48:40|6035.5|5997.5|6033.81|5995.81|6035.73|5997.73|6033.81|5995.81|10
1609199330000|2020-12-28 23:48:50|6033.89|5995.89|6034.86|5996.86|6035|5997|6033.58|5995.58|10
1609199340000|2020-12-28 23:49:00|6035.19|5997.19|6035.81|5997.81|6035.81|5997.81|6034.91|5996.91|9
1609199350000|2020-12-28 23:49:10|6035.95|5997.95|6035.64|5997.64|6036.13|5998.13|6035.64|5997.64|9
1609199360000|2020-12-28 23:49:20|6035.71|5997.71|6037.04|5999.04|6037.34|5999.34|6035.71|5997.71|10
1609199370000|2020-12-28 23:49:30|6037.18|5999.18|6038.51|6000.51|6038.51|6000.51|6037.18|5999.18|10
1609199380000|2020-12-28 23:49:40|6038.73|6000.73|6038.82|6000.82|6039.05|6001.05|6038.37|6000.37|10
1609199390000|2020-12-28 23:49:50|6039.23|6001.23|6039.54|6001.54|6039.78|6001.78|6038.95|6000.95|9
1609199400000|2020-12-28 23:50:00|6039.4|6001.4|6040.54|6002.54|6040.7|6002.7|6039.09|6001.09|10
1609199410000|2020-12-28 23:50:10|6040.62|6002.62|6040.91|6002.91|6040.93|6002.93|6040.56|6002.56|9
1609199420000|2020-12-28 23:50:20|6040.51|6002.51|6041.21|6003.21|6041.21|6003.21|6040.23|6002.23|10
1609199430000|2020-12-28 23:50:30|6041.3|6003.3|6039.87|6001.87|6041.3|6003.3|6039.87|6001.87|10
1609199440000|2020-12-28 23:50:40|6039.74|6001.74|6040.39|6002.39|6040.52|6002.52|6039.63|6001.63|9
1609199450000|2020-12-28 23:50:50|6041.6|6003.6|6044.03|6006.03|6044.03|6006.03|6041.53|6003.53|10
1609199460000|2020-12-28 23:51:00|6044.27|6006.27|6046.78|6008.78|6046.78|6008.78|6044.05|6006.05|10
1609199470000|2020-12-28 23:51:10|6046.68|6008.68|6044.41|6006.41|6046.68|6008.68|6044.41|6006.41|10
1609199480000|2020-12-28 23:51:20|6044.18|6006.18|6039.9|6001.9|6044.18|6006.18|6039.9|6001.9|10
1609199490000|2020-12-28 23:51:30|6040.1|6002.1|6037.5|5999.5|6040.14|6002.14|6037.5|5999.5|10
1609199500000|2020-12-28 23:51:40|6037.4|5999.4|6036.74|5998.74|6037.51|5999.51|6036.52|5998.52|10
1609199510000|2020-12-28 23:51:50|6036.56|5998.56|6034.66|5996.66|6037.11|5999.11|6034.66|5996.66|10
1609199520000|2020-12-28 23:52:00|6033.89|5995.89|6034.57|5996.57|6035.6|5997.6|6033.89|5995.89|10
1609199530000|2020-12-28 23:52:10|6032.75|5994.75|6029.78|5991.78|6033.15|5995.15|6029.78|5991.78|10
1609199540000|2020-12-28 23:52:20|6029.3|5991.3|6026.88|5988.88|6029.3|5991.3|6026.38|5988.38|10
1609199550000|2020-12-28 23:52:30|6026.71|5988.71|6026.8|5988.8|6027.54|5989.54|6026.32|5988.32|10
1609199560000|2020-12-28 23:52:40|6027.15|5989.15|6028.54|5990.54|6028.54|5990.54|6027.15|5989.15|10
1609199570000|2020-12-28 23:52:50|6028.75|5990.75|6029.36|5991.36|6029.36|5991.36|6028.52|5990.52|10
1609199580000|2020-12-28 23:53:00|6029.51|5991.51|6029.82|5991.82|6029.9|5991.9|6029.51|5991.51|10
1609199590000|2020-12-28 23:53:10|6029|5991|6026.74|5988.74|6029.01|5991.01|6026.49|5988.49|10
1609199600000|2020-12-28 23:53:20|6026.79|5988.79|6028.05|5990.05|6028.05|5990.05|6026.6|5988.6|10
1609199610000|2020-12-28 23:53:30|6028.63|5990.63|6028.91|5990.91|6028.95|5990.95|6028.6|5990.6|9
1609199620000|2020-12-28 23:53:40|6028.69|5990.69|6029.79|5991.79|6029.79|5991.79|6028.47|5990.47|7
1609199630000|2020-12-28 23:53:50|6029.95|5991.95|6030|5992|6030.45|5992.45|6029.48|5991.48|10
1609199640000|2020-12-28 23:54:00|6029.63|5991.63|6028.95|5990.95|6029.65|5991.65|6028.38|5990.38|10
1609199650000|2020-12-28 23:54:10|6029.25|5991.25|6032.63|5994.63|6032.76|5994.76|6029.25|5991.25|10
1609199660000|2020-12-28 23:54:20|6033.14|5995.14|6033.69|5995.69|6033.69|5995.69|6032.38|5994.38|10
1609199670000|2020-12-28 23:54:30|6034.45|5996.45|6037.69|5999.69|6037.69|5999.69|6034.45|5996.45|10
1609199680000|2020-12-28 23:54:40|6038.58|6000.58|6040.1|6002.1|6040.1|6002.1|6037.11|5999.11|10
1609199690000|2020-12-28 23:54:50|6040.35|6002.35|6041.29|6003.29|6041.6|6003.6|6040.35|6002.35|10
1609199700000|2020-12-28 23:55:00|6042.05|6004.05|6041.86|6003.86|6042.05|6004.05|6041.05|6003.05|9
1609199710000|2020-12-28 23:55:10|6041.62|6003.62|6040.84|6002.84|6041.62|6003.62|6040.57|6002.57|10
1609199720000|2020-12-28 23:55:20|6040.77|6002.77|6041.08|6003.08|6041.72|6003.72|6040.7|6002.7|9
1609199730000|2020-12-28 23:55:30|6040.98|6002.98|6041.3|6003.3|6041.3|6003.3|6040.27|6002.27|10
1609199740000|2020-12-28 23:55:40|6040.93|6002.93|6041.05|6003.05|6041.66|6003.66|6039.68|6001.68|10
1609199750000|2020-12-28 23:55:50|6040.71|6002.71|6041.35|6003.35|6041.79|6003.79|6040.27|6002.27|10
1609199760000|2020-12-28 23:56:00|6041.18|6003.18|6039.35|6001.35|6041.5|6003.5|6039.35|6001.35|10
1609199770000|2020-12-28 23:56:10|6039.84|6001.84|6040.14|6002.14|6040.98|6002.98|6039.36|6001.36|10
1609199780000|2020-12-28 23:56:20|6040.56|6002.56|6039.55|6001.55|6041.02|6003.02|6039.55|6001.55|10
1609199790000|2020-12-28 23:56:30|6039.42|6001.42|6040.11|6002.11|6040.23|6002.23|6038.92|6000.92|10
1609199800000|2020-12-28 23:56:40|6039.67|6001.67|6040.37|6002.37|6040.49|6002.49|6039.67|6001.67|10
1609199810000|2020-12-28 23:56:50|6040.6|6002.6|6038.27|6000.27|6040.6|6002.6|6038.02|6000.02|10
1609199820000|2020-12-28 23:57:00|6037.82|5999.82|6037.29|5999.29|6037.82|5999.82|6037.13|5999.13|10
1609199830000|2020-12-28 23:57:10|6037.24|5999.24|6035.61|5997.61|6037.24|5999.24|6035.32|5997.32|10
1609199840000|2020-12-28 23:57:20|6035.62|5997.62|6035.47|5997.47|6035.74|5997.74|6035.37|5997.37|10
1609199850000|2020-12-28 23:57:30|6035.61|5997.61|6036.2|5998.2|6036.25|5998.25|6035.61|5997.61|10
1609199860000|2020-12-28 23:57:40|6036.28|5998.28|6035.94|5997.94|6036.3|5998.3|6035.62|5997.62|10
1609199870000|2020-12-28 23:57:50|6036.18|5998.18|6035.33|5997.33|6036.18|5998.18|6034.97|5996.97|10
1609199880000|2020-12-28 23:58:00|6035.01|5997.01|6034.51|5996.51|6035.01|5997.01|6034.05|5996.05|10
1609199890000|2020-12-28 23:58:10|6033.97|5995.97|6034.77|5996.77|6035.49|5997.49|6033.97|5995.97|10
1609199900000|2020-12-28 23:58:20|6034.45|5996.45|6033.93|5995.93|6035.08|5997.08|6033.93|5995.93|10
1609199910000|2020-12-28 23:58:30|6033.94|5995.94|6036.28|5998.28|6036.65|5998.65|6033.94|5995.94|10
1609199920000|2020-12-28 23:58:40|6036.82|5998.82|6035.92|5997.92|6037.02|5999.02|6035.68|5997.68|10
1609199930000|2020-12-28 23:58:50|6035.95|5997.95|6037.72|5999.72|6037.72|5999.72|6035.95|5997.95|10
1609199940000|2020-12-28 23:59:00|6038.24|6000.24|6037.33|5999.33|6038.24|6000.24|6037.33|5999.33|10
1609199950000|2020-12-28 23:59:10|6037.74|5999.74|6036.48|5998.48|6037.74|5999.74|6036.48|5998.48|9
1609199960000|2020-12-28 23:59:20|6036.28|5998.28|6034.61|5996.61|6036.28|5998.28|6034.61|5996.61|10
1609199970000|2020-12-28 23:59:30|6034.14|5996.14|6033.54|5995.54|6034.2|5996.2|6033.33|5995.33|10
1609199980000|2020-12-28 23:59:40|6033.67|5995.67|6034.97|5996.97|6034.97|5996.97|6033.58|5995.58|10
1609199990000|2020-12-28 23:59:50|6034.83|5996.83|6031.57|5993.57|6034.83|5996.83|6031.57|5993.57|10
1609200000000|2020-12-29 00:00:00|6031.65|5993.65|6032.77|5994.77|6033.34|5995.34|6031.21|5993.21|10
1609200010000|2020-12-29 00:00:10|6032.8|5994.8|6032.06|5994.06|6032.8|5994.8|6031.4|5993.4|10
1609200020000|2020-12-29 00:00:20|6032.14|5994.14|6032.36|5994.36|6032.36|5994.36|6031.21|5993.21|10
1609200030000|2020-12-29 00:00:30|6032.47|5994.47|6032.25|5994.25|6032.47|5994.47|6031.66|5993.66|10
1609200040000|2020-12-29 00:00:40|6032.63|5994.63|6034|5996|6034|5996|6032.57|5994.57|10
1609200050000|2020-12-29 00:00:50|6034.33|5996.33|6035.74|5997.74|6035.74|5997.74|6034.08|5996.08|10
1609200060000|2020-12-29 00:01:00|6036|5998|6032.51|5994.51|6036|5998|6032.51|5994.51|10
1609200070000|2020-12-29 00:01:10|6029.63|5991.63|6027.89|5989.89|6029.63|5991.63|6027.89|5989.89|10
1609200080000|2020-12-29 00:01:20|6027.02|5989.02|6024.34|5986.34|6027.13|5989.13|6023.98|5985.98|10
1609200090000|2020-12-29 00:01:30|6024.22|5986.22|6022.83|5984.83|6024.39|5986.39|6022.83|5984.83|9
1609200100000|2020-12-29 00:01:40|6022.43|5984.43|6020.16|5982.16|6022.56|5984.56|6019.9|5981.9|10
1609200110000|2020-12-29 00:01:50|6018.89|5980.89|6020.2|5982.2|6020.2|5982.2|6018.89|5980.89|10
1609200120000|2020-12-29 00:02:00|6019.32|5981.32|6017.37|5979.37|6019.68|5981.68|6017.37|5979.37|10
1609200130000|2020-12-29 00:02:10|6016.07|5978.07|6014.59|5976.59|6016.42|5978.42|6014.38|5976.38|10
1609200140000|2020-12-29 00:02:20|6014.15|5976.15|6009.17|5971.17|6014.15|5976.15|6009.01|5971.01|10
1609200150000|2020-12-29 00:02:30|6009.31|5971.31|6011.39|5973.39|6011.58|5973.58|6009.31|5971.31|10
1609200160000|2020-12-29 00:02:40|6011.35|5973.35|6014.22|5976.22|6014.22|5976.22|6011.35|5973.35|10
1609200170000|2020-12-29 00:02:50|6014.38|5976.38|6018.83|5980.83|6019.09|5981.09|6014.38|5976.38|10
1609200180000|2020-12-29 00:03:00|6019.86|5981.86|6021.88|5983.88|6021.88|5983.88|6019.86|5981.86|10
1609200190000|2020-12-29 00:03:10|6022.05|5984.05|6022.56|5984.56|6022.81|5984.81|6021.85|5983.85|10
1609200200000|2020-12-29 00:03:20|6022.8|5984.8|6024.08|5986.08|6024.08|5986.08|6022.8|5984.8|9
1609200210000|2020-12-29 00:03:30|6024|5986|6025.17|5987.17|6025.68|5987.68|6023.68|5985.68|10
1609200220000|2020-12-29 00:03:40|6025.51|5987.51|6026.79|5988.79|6026.83|5988.83|6025.51|5987.51|10
1609200230000|2020-12-29 00:03:50|6026.26|5988.26|6024.51|5986.51|6026.33|5988.33|6024.23|5986.23|10
1609200240000|2020-12-29 00:04:00|6024.13|5986.13|6022.49|5984.49|6024.47|5986.47|6022.35|5984.35|10
1609200250000|2020-12-29 00:04:10|6022.77|5984.77|6026.49|5988.49|6026.49|5988.49|6021.82|5983.82|10
1609200260000|2020-12-29 00:04:20|6028.46|5990.46|6028.12|5990.12|6028.46|5990.46|6027.39|5989.39|9
1609200270000|2020-12-29 00:04:30|6027.04|5989.04|6024.54|5986.54|6027.04|5989.04|6022.99|5984.99|10
1609200280000|2020-12-29 00:04:40|6024.34|5986.34|6024.45|5986.45|6024.45|5986.45|6023.26|5985.26|10
1609200290000|2020-12-29 00:04:50|6024.06|5986.06|6025.9|5987.9|6025.9|5987.9|6023.91|5985.91|10
1609200300000|2020-12-29 00:05:00|6026.22|5988.22|6025.8|5987.8|6027.27|5989.27|6025.8|5987.8|10
1609200310000|2020-12-29 00:05:10|6025.44|5987.44|6022.27|5984.27|6025.44|5987.44|6022.07|5984.07|10
1609200320000|2020-12-29 00:05:20|6022.29|5984.29|6023.62|5985.62|6023.73|5985.73|6022.04|5984.04|10
1609200330000|2020-12-29 00:05:30|6023.58|5985.58|6026.3|5988.3|6026.48|5988.48|6023.58|5985.58|10
1609200340000|2020-12-29 00:05:40|6025.35|5987.35|6023.79|5985.79|6025.52|5987.52|6023.79|5985.79|10
1609200350000|2020-12-29 00:05:50|6023.6|5985.6|6023.86|5985.86|6023.86|5985.86|6023.23|5985.23|10
1609200360000|2020-12-29 00:06:00|6024.22|5986.22|6027.81|5989.81|6027.81|5989.81|6024.22|5986.22|9
1609200370000|2020-12-29 00:06:10|6028.18|5990.18|6028.84|5990.84|6028.92|5990.92|6027.75|5989.75|10
1609200380000|2020-12-29 00:06:20|6029.39|5991.39|6033.14|5995.14|6033.14|5995.14|6029.39|5991.39|10
1609200390000|2020-12-29 00:06:30|6033.63|5995.63|6037.91|5999.91|6037.91|5999.91|6033.63|5995.63|10
1609200400000|2020-12-29 00:06:40|6038.75|6000.75|6043.78|6005.78|6043.78|6005.78|6038.75|6000.75|10
1609200410000|2020-12-29 00:06:50|6043.54|6005.54|6046.65|6008.65|6046.65|6008.65|6043.54|6005.54|9
1609200420000|2020-12-29 00:07:00|6046.78|6008.78|6050.27|6012.27|6050.27|6012.27|6046.78|6008.78|10
1609200430000|2020-12-29 00:07:10|6049.62|6011.62|6047.1|6009.1|6049.62|6011.62|6047.1|6009.1|10
1609200440000|2020-12-29 00:07:20|6047.03|6009.03|6047.17|6009.17|6047.82|6009.82|6046.66|6008.66|10
1609200450000|2020-12-29 00:07:30|6047.3|6009.3|6046.69|6008.69|6047.84|6009.84|6046.69|6008.69|9
1609200460000|2020-12-29 00:07:40|6046.87|6008.87|6047.71|6009.71|6048.16|6010.16|6046.87|6008.87|10
1609200470000|2020-12-29 00:07:50|6047.19|6009.19|6048.76|6010.76|6048.76|6010.76|6047.11|6009.11|10
1609200480000|2020-12-29 00:08:00|6048.81|6010.81|6051.09|6013.09|6051.09|6013.09|6048.49|6010.49|10
1609200490000|2020-12-29 00:08:10|6051.5|6013.5|6052.92|6014.92|6053.17|6015.17|6051.5|6013.5|10
1609200500000|2020-12-29 00:08:20|6052.38|6014.38|6054.47|6016.47|6055.11|6017.11|6052.38|6014.38|10
1609200510000|2020-12-29 00:08:30|6054.51|6016.51|6058.21|6020.21|6058.21|6020.21|6054.37|6016.37|10
1609200520000|2020-12-29 00:08:40|6057.66|6019.66|6057.26|6019.26|6057.7|6019.7|6056.56|6018.56|10
1609200530000|2020-12-29 00:08:50|6057.17|6019.17|6058.23|6020.23|6058.23|6020.23|6057.17|6019.17|10
1609200540000|2020-12-29 00:09:00|6057.91|6019.91|6057.64|6019.64|6058.47|6020.47|6057.47|6019.47|10
1609200550000|2020-12-29 00:09:10|6058.55|6020.55|6063.25|6025.25|6063.25|6025.25|6058.46|6020.46|10
1609200560000|2020-12-29 00:09:20|6063.33|6025.33|6064.41|6026.41|6065.47|6027.47|6063.33|6025.33|10
1609200570000|2020-12-29 00:09:30|6064.29|6026.29|6062.69|6024.69|6064.29|6026.29|6062.24|6024.24|10
1609200580000|2020-12-29 00:09:40|6063.08|6025.08|6062.63|6024.63|6063.26|6025.26|6062.28|6024.28|10
1609200590000|2020-12-29 00:09:50|6062.65|6024.65|6062.44|6024.44|6063.06|6025.06|6061.87|6023.87|10
1609200600000|2020-12-29 00:10:00|6062.47|6024.47|6062.67|6024.67|6063.3|6025.3|6062.47|6024.47|10
1609200610000|2020-12-29 00:10:10|6062.61|6024.61|6061.9|6023.9|6062.61|6024.61|6061.85|6023.85|10
1609200620000|2020-12-29 00:10:20|6062.05|6024.05|6061.63|6023.63|6062.99|6024.99|6061.48|6023.48|10
1609200630000|2020-12-29 00:10:30|6061.47|6023.47|6062.25|6024.25|6062.25|6024.25|6061.31|6023.31|10
1609200640000|2020-12-29 00:10:40|6062.61|6024.61|6064.89|6026.89|6065|6027|6062.61|6024.61|9
1609200650000|2020-12-29 00:10:50|6065.36|6027.36|6068.02|6030.02|6068.28|6030.28|6065.36|6027.36|10
1609200660000|2020-12-29 00:11:00|6067.61|6029.61|6064.09|6026.09|6067.94|6029.94|6064.09|6026.09|10
1609200670000|2020-12-29 00:11:10|6063.4|6025.4|6057.87|6019.87|6063.4|6025.4|6057.87|6019.87|10
1609200680000|2020-12-29 00:11:20|6057.59|6019.59|6053.5|6015.5|6057.59|6019.59|6053.5|6015.5|10
1609200690000|2020-12-29 00:11:30|6053.99|6015.99|6051.68|6013.68|6053.99|6015.99|6051.68|6013.68|10
1609200700000|2020-12-29 00:11:40|6050.86|6012.86|6043.46|6005.46|6050.86|6012.86|6043.46|6005.46|10
1609200710000|2020-12-29 00:11:50|6043.16|6005.16|6042.96|6004.96|6043.17|6005.17|6040.09|6002.09|10
1609200720000|2020-12-29 00:12:00|6042.43|6004.43|6040.22|6002.22|6042.43|6004.43|6039.42|6001.42|10
1609200730000|2020-12-29 00:12:10|6040.42|6002.42|6043.79|6005.79|6043.79|6005.79|6040.42|6002.42|10
1609200740000|2020-12-29 00:12:20|6045|6007|6050.69|6012.69|6050.69|6012.69|6045|6007|10
1609200750000|2020-12-29 00:12:30|6050.97|6012.97|6054.2|6016.2|6054.2|6016.2|6050.97|6012.97|10
1609200760000|2020-12-29 00:12:40|6054.4|6016.4|6057.25|6019.25|6057.25|6019.25|6054.4|6016.4|10
1609200770000|2020-12-29 00:12:50|6057.64|6019.64|6059.5|6021.5|6059.5|6021.5|6057.64|6019.64|10
1609200780000|2020-12-29 00:13:00|6059.4|6021.4|6058.52|6020.52|6059.76|6021.76|6058.52|6020.52|10
1609200790000|2020-12-29 00:13:10|6058.64|6020.64|6055.42|6017.42|6059.02|6021.02|6055.42|6017.42|10
1609200800000|2020-12-29 00:13:20|6054.99|6016.99|6055.69|6017.69|6056.48|6018.48|6054.99|6016.99|10
1609200810000|2020-12-29 00:13:30|6055.33|6017.33|6054.97|6016.97|6055.39|6017.39|6054.91|6016.91|10
1609200820000|2020-12-29 00:13:40|6055.13|6017.13|6053.51|6015.51|6055.13|6017.13|6053.51|6015.51|10
1609200830000|2020-12-29 00:13:50|6053.25|6015.25|6053.29|6015.29|6053.62|6015.62|6052.44|6014.44|10
1609200840000|2020-12-29 00:14:00|6053.54|6015.54|6052.43|6014.43|6053.79|6015.79|6052.26|6014.26|10
1609200850000|2020-12-29 00:14:10|6052.11|6014.11|6049.85|6011.85|6052.18|6014.18|6049.78|6011.78|9
1609200860000|2020-12-29 00:14:20|6049.99|6011.99|6048.71|6010.71|6049.99|6011.99|6048.59|6010.59|9
1609200870000|2020-12-29 00:14:30|6048.98|6010.98|6049.57|6011.57|6049.65|6011.65|6048.71|6010.71|10
1609200880000|2020-12-29 00:14:40|6049.55|6011.55|6051.78|6013.78|6052.14|6014.14|6049.43|6011.43|10
1609200890000|2020-12-29 00:14:50|6052.11|6014.11|6053.3|6015.3|6053.3|6015.3|6051.81|6013.81|10
1609200900000|2020-12-29 00:15:00|6053.1|6015.1|6053.42|6015.42|6053.92|6015.92|6053.1|6015.1|10
1609200910000|2020-12-29 00:15:10|6052.96|6014.96|6051.44|6013.44|6052.96|6014.96|6050.84|6012.84|10
1609200920000|2020-12-29 00:15:20|6051.59|6013.59|6050.59|6012.59|6051.84|6013.84|6050.59|6012.59|9
1609200930000|2020-12-29 00:15:30|6050.79|6012.79|6051.59|6013.59|6051.59|6013.59|6050.79|6012.79|10
1609200940000|2020-12-29 00:15:40|6051.77|6013.77|6052.11|6014.11|6052.3|6014.3|6051.4|6013.4|10
1609200950000|2020-12-29 00:15:50|6052.18|6014.18|6051.23|6013.23|6052.46|6014.46|6051.23|6013.23|10
1609200960000|2020-12-29 00:16:00|6051.75|6013.75|6051.5|6013.5|6051.95|6013.95|6051.42|6013.42|9
1609200970000|2020-12-29 00:16:10|6051.27|6013.27|6049.52|6011.52|6051.27|6013.27|6049.37|6011.37|10
1609200980000|2020-12-29 00:16:20|6049|6011|6043.66|6005.66|6049|6011|6043.6|6005.6|10
1609200990000|2020-12-29 00:16:30|6043.21|6005.21|6038.18|6000.18|6043.21|6005.21|6038.18|6000.18|8
1609201000000|2020-12-29 00:16:40|6038.02|6000.02|6031.97|5993.97|6038.02|6000.02|6031.97|5993.97|9
1609201010000|2020-12-29 00:16:50|6031.48|5993.48|6030.18|5992.18|6031.48|5993.48|6029.9|5991.9|10
1609201020000|2020-12-29 00:17:00|6030.78|5992.78|6030.08|5992.08|6031.28|5993.28|6030.08|5992.08|10
1609201030000|2020-12-29 00:17:10|6029.99|5991.99|6027.3|5989.3|6030.57|5992.57|6026.57|5988.57|10
1609201040000|2020-12-29 00:17:20|6027.15|5989.15|6031.8|5993.8|6031.8|5993.8|6027.15|5989.15|10
1609201050000|2020-12-29 00:17:30|6031.66|5993.66|6033.75|5995.75|6033.75|5995.75|6031.66|5993.66|10
1609201060000|2020-12-29 00:17:40|6033.71|5995.71|6032.67|5994.67|6033.71|5995.71|6032.55|5994.55|9
1609201070000|2020-12-29 00:17:50|6033.61|5995.61|6036.1|5998.1|6036.1|5998.1|6033.61|5995.61|10
1609201080000|2020-12-29 00:18:00|6036.02|5998.02|6037.17|5999.17|6038.43|6000.43|6036.02|5998.02|10
1609201090000|2020-12-29 00:18:10|6036.76|5998.76|6036.41|5998.41|6036.86|5998.86|6036.07|5998.07|10
1609201100000|2020-12-29 00:18:20|6036.57|5998.57|6036.75|5998.75|6037.79|5999.79|6036.57|5998.57|9
1609201110000|2020-12-29 00:18:30|6037.06|5999.06|6038.13|6000.13|6038.13|6000.13|6036.74|5998.74|10
1609201120000|2020-12-29 00:18:40|6038.22|6000.22|6041.18|6003.18|6041.18|6003.18|6038.22|6000.22|10
1609201130000|2020-12-29 00:18:50|6041.17|6003.17|6041.84|6003.84|6041.84|6003.84|6040.46|6002.46|10
1609201140000|2020-12-29 00:19:00|6042.07|6004.07|6040.15|6002.15|6042.07|6004.07|6040.15|6002.15|10
1609201150000|2020-12-29 00:19:10|6040.37|6002.37|6039.74|6001.74|6040.84|6002.84|6039.74|6001.74|10
1609201160000|2020-12-29 00:19:20|6039.36|6001.36|6039.37|6001.37|6039.77|6001.77|6039.29|6001.29|10
1609201170000|2020-12-29 00:19:30|6039.74|6001.74|6040.71|6002.71|6040.88|6002.88|6039.74|6001.74|10
1609201180000|2020-12-29 00:19:40|6040.64|6002.64|6041.47|6003.47|6041.53|6003.53|6040.64|6002.64|9
1609201190000|2020-12-29 00:19:50|6041.72|6003.72|6041.7|6003.7|6041.72|6003.72|6040.97|6002.97|10
1609201200000|2020-12-29 00:20:00|6042.29|6004.29|6043.69|6005.69|6044.07|6006.07|6042.29|6004.29|10
1609201210000|2020-12-29 00:20:10|6043.78|6005.78|6044.02|6006.02|6044.3|6006.3|6043.69|6005.69|10
1609201220000|2020-12-29 00:20:20|6043.72|6005.72|6042.44|6004.44|6043.84|6005.84|6042.44|6004.44|9
1609201230000|2020-12-29 00:20:30|6042.23|6004.23|6040.74|6002.74|6042.23|6004.23|6040.74|6002.74|10
1609201240000|2020-12-29 00:20:40|6040.93|6002.93|6041.46|6003.46|6041.56|6003.56|6040.31|6002.31|10
1609201250000|2020-12-29 00:20:50|6041.45|6003.45|6041.55|6003.55|6041.81|6003.81|6041.12|6003.12|10
1609201260000|2020-12-29 00:21:00|6041.28|6003.28|6043.42|6005.42|6043.42|6005.42|6041.28|6003.28|10
1609201270000|2020-12-29 00:21:10|6044.29|6006.29|6044.19|6006.19|6046.41|6008.41|6044.19|6006.19|10
1609201280000|2020-12-29 00:21:20|6045.38|6007.38|6044.75|6006.75|6045.65|6007.65|6044.74|6006.74|10
1609201290000|2020-12-29 00:21:30|6044.34|6006.34|6044.8|6006.8|6045.53|6007.53|6044.34|6006.34|10
1609201300000|2020-12-29 00:21:40|6044.97|6006.97|6044.93|6006.93|6046.38|6008.38|6044.91|6006.91|10
1609201310000|2020-12-29 00:21:50|6044.62|6006.62|6043.82|6005.82|6044.62|6006.62|6043.63|6005.63|9
1609201320000|2020-12-29 00:22:00|6044.06|6006.06|6046.23|6008.23|6046.23|6008.23|6044.06|6006.06|9
1609201330000|2020-12-29 00:22:10|6046.39|6008.39|6044.82|6006.82|6046.44|6008.44|6044.82|6006.82|10
1609201340000|2020-12-29 00:22:20|6044.39|6006.39|6043.42|6005.42|6044.39|6006.39|6042.67|6004.67|10
1609201350000|2020-12-29 00:22:30|6043.88|6005.88|6044.03|6006.03|6044.03|6006.03|6043.69|6005.69|10
1609201360000|2020-12-29 00:22:40|6043.77|6005.77|6042.32|6004.32|6044.09|6006.09|6042.32|6004.32|10
1609201370000|2020-12-29 00:22:50|6042.3|6004.3|6042.53|6004.53|6042.53|6004.53|6041.33|6003.33|10
1609201380000|2020-12-29 00:23:00|6042.29|6004.29|6041.15|6003.15|6042.78|6004.78|6041.08|6003.08|10
1609201390000|2020-12-29 00:23:10|6041.03|6003.03|6036.85|5998.85|6041.03|6003.03|6036.85|5998.85|10
1609201400000|2020-12-29 00:23:20|6037.12|5999.12|6036.43|5998.43|6037.51|5999.51|6036.05|5998.05|10
1609201410000|2020-12-29 00:23:30|6036.42|5998.42|6034.56|5996.56|6036.85|5998.85|6034.56|5996.56|10
1609201420000|2020-12-29 00:23:40|6034.77|5996.77|6034.28|5996.28|6034.77|5996.77|6033.72|5995.72|10
1609201430000|2020-12-29 00:23:50|6034.22|5996.22|6032.49|5994.49|6034.72|5996.72|6032.49|5994.49|10
1609201440000|2020-12-29 00:24:00|6031.49|5993.49|6031.05|5993.05|6031.78|5993.78|6031.03|5993.03|10
1609201450000|2020-12-29 00:24:10|6030.81|5992.81|6031.45|5993.45|6031.47|5993.47|6030.81|5992.81|10
1609201460000|2020-12-29 00:24:20|6031.38|5993.38|6030.2|5992.2|6031.38|5993.38|6030.2|5992.2|10
1609201470000|2020-12-29 00:24:30|6030.3|5992.3|6030.54|5992.54|6030.82|5992.82|6030.3|5992.3|10
1609201480000|2020-12-29 00:24:40|6030.65|5992.65|6030.51|5992.51|6030.89|5992.89|6029.99|5991.99|10
1609201490000|2020-12-29 00:24:50|6030.78|5992.78|6032.92|5994.92|6033.59|5995.59|6030.78|5992.78|10
1609201500000|2020-12-29 00:25:00|6033.77|5995.77|6031.33|5993.33|6033.77|5995.77|6031.33|5993.33|10
1609201510000|2020-12-29 00:25:10|6031.27|5993.27|6029.95|5991.95|6031.5|5993.5|6029.95|5991.95|10
1609201520000|2020-12-29 00:25:20|6029.57|5991.57|6029.11|5991.11|6029.68|5991.68|6028.78|5990.78|10
1609201530000|2020-12-29 00:25:30|6029.13|5991.13|6028.87|5990.87|6029.83|5991.83|6028.87|5990.87|10
1609201540000|2020-12-29 00:25:40|6028.34|5990.34|6027.92|5989.92|6028.54|5990.54|6027.77|5989.77|10
1609201550000|2020-12-29 00:25:50|6027.97|5989.97|6028.1|5990.1|6028.24|5990.24|6027.73|5989.73|10
1609201560000|2020-12-29 00:26:00|6028.6|5990.6|6027.78|5989.78|6028.9|5990.9|6027.78|5989.78|10
1609201570000|2020-12-29 00:26:10|6027.65|5989.65|6026.96|5988.96|6027.65|5989.65|6026.77|5988.77|10
1609201580000|2020-12-29 00:26:20|6026.9|5988.9|6027.26|5989.26|6027.27|5989.27|6026.6|5988.6|9
1609201590000|2020-12-29 00:26:30|6027.28|5989.28|6023.78|5985.78|6027.33|5989.33|6023.78|5985.78|10
1609201600000|2020-12-29 00:26:40|6023.58|5985.58|6020.36|5982.36|6023.58|5985.58|6020.36|5982.36|10
1609201610000|2020-12-29 00:26:50|6020.12|5982.12|6020.83|5982.83|6021.09|5983.09|6019.94|5981.94|10
1609201620000|2020-12-29 00:27:00|6020.74|5982.74|6021.49|5983.49|6021.58|5983.58|6020.74|5982.74|10
1609201630000|2020-12-29 00:27:10|6021.48|5983.48|6020.71|5982.71|6021.91|5983.91|6020.6|5982.6|10
1609201640000|2020-12-29 00:27:20|6020.5|5982.5|6017.22|5979.22|6020.5|5982.5|6017.22|5979.22|10
1609201650000|2020-12-29 00:27:30|6017.24|5979.24|6016.91|5978.91|6017.24|5979.24|6016.36|5978.36|10
1609201660000|2020-12-29 00:27:40|6016.85|5978.85|6015.39|5977.39|6016.85|5978.85|6015.03|5977.03|10
1609201670000|2020-12-29 00:27:50|6015.25|5977.25|6015|5977|6015.25|5977.25|6014.3|5976.3|10
1609201680000|2020-12-29 00:28:00|6014.73|5976.73|6016.12|5978.12|6016.56|5978.56|6014.73|5976.73|10
1609201690000|2020-12-29 00:28:10|6016.16|5978.16|6017.03|5979.03|6017.03|5979.03|6015.97|5977.97|9
1609201700000|2020-12-29 00:28:20|6017.21|5979.21|6019.88|5981.88|6019.88|5981.88|6017.21|5979.21|10
1609201710000|2020-12-29 00:28:30|6019.77|5981.77|6019.56|5981.56|6020.16|5982.16|6019.56|5981.56|10
1609201720000|2020-12-29 00:28:40|6019.69|5981.69|6019.48|5981.48|6020.52|5982.52|6019.34|5981.34|10
1609201730000|2020-12-29 00:28:50|6018.9|5980.9|6018.58|5980.58|6019.14|5981.14|6018.29|5980.29|10
1609201740000|2020-12-29 00:29:00|6018.46|5980.46|6018.36|5980.36|6018.46|5980.46|6017.89|5979.89|10
1609201750000|2020-12-29 00:29:10|6018.18|5980.18|6018.84|5980.84|6019.29|5981.29|6018.18|5980.18|9
1609201760000|2020-12-29 00:29:20|6018.79|5980.79|6020.73|5982.73|6020.73|5982.73|6018.68|5980.68|10
1609201770000|2020-12-29 00:29:30|6020.25|5982.25|6021.22|5983.22|6021.67|5983.67|6020.23|5982.23|10
1609201780000|2020-12-29 00:29:40|6021.65|5983.65|6022.93|5984.93|6023.43|5985.43|6021.65|5983.65|10
1609201790000|2020-12-29 00:29:50|6023.05|5985.05|6022|5984|6023.05|5985.05|6022|5984|9
1609201800000|2020-12-29 00:30:00|6021.53|5983.53|6022.55|5984.55|6022.79|5984.79|6021.53|5983.53|10
1609201810000|2020-12-29 00:30:10|6021.99|5983.99|6018.91|5980.91|6021.99|5983.99|6018.91|5980.91|10
1609201820000|2020-12-29 00:30:20|6018.79|5980.79|6016.6|5978.6|6018.79|5980.79|6016.6|5978.6|10
1609201830000|2020-12-29 00:30:30|6016.71|5978.71|6016.72|5978.72|6017.04|5979.04|6016.58|5978.58|10
1609201840000|2020-12-29 00:30:40|6016.54|5978.54|6017.4|5979.4|6017.48|5979.48|6016.31|5978.31|10
1609201850000|2020-12-29 00:30:50|6016.86|5978.86|6012.46|5974.46|6016.86|5978.86|6012.46|5974.46|10
1609201860000|2020-12-29 00:31:00|6012.49|5974.49|6008.29|5970.29|6012.49|5974.49|6008.29|5970.29|10
1609201870000|2020-12-29 00:31:10|6007.69|5969.69|6007.72|5969.72|6008.14|5970.14|6007.36|5969.36|10
1609201880000|2020-12-29 00:31:20|6007.76|5969.76|6007.58|5969.58|6007.76|5969.76|6007.3|5969.3|10
1609201890000|2020-12-29 00:31:30|6007.67|5969.67|6007.6|5969.6|6007.86|5969.86|6007.54|5969.54|10
1609201900000|2020-12-29 00:31:40|6007.89|5969.89|6008.17|5970.17|6008.17|5970.17|6007.38|5969.38|9
1609201910000|2020-12-29 00:31:50|6008.16|5970.16|6006.23|5968.23|6009.1|5971.1|6006.23|5968.23|10
1609201920000|2020-12-29 00:32:00|6005.72|5967.72|6009.18|5971.18|6009.2|5971.2|6005.58|5967.58|10
1609201930000|2020-12-29 00:32:10|6009.29|5971.29|6009.99|5971.99|6011.57|5973.57|6009.29|5971.29|10
1609201940000|2020-12-29 00:32:20|6009.66|5971.66|6010.59|5972.59|6010.59|5972.59|6009.23|5971.23|10
1609201950000|2020-12-29 00:32:30|6010.53|5972.53|6009.54|5971.54|6010.89|5972.89|6009.54|5971.54|10
1609201960000|2020-12-29 00:32:40|6008.5|5970.5|6007.63|5969.63|6008.55|5970.55|6007.46|5969.46|10
1609201970000|2020-12-29 00:32:50|6008.15|5970.15|6009|5971|6009.5|5971.5|6008.15|5970.15|10
1609201980000|2020-12-29 00:33:00|6008.9|5970.9|6006.69|5968.69|6008.9|5970.9|6006.67|5968.67|10
1609201990000|2020-12-29 00:33:10|6006.84|5968.84|6004.72|5966.72|6006.84|5968.84|6004.72|5966.72|10
1609202000000|2020-12-29 00:33:20|6003.72|5965.72|6002.51|5964.51|6003.72|5965.72|6002.16|5964.16|10
1609202010000|2020-12-29 00:33:30|6002.43|5964.43|5998.52|5960.52|6002.43|5964.43|5998.52|5960.52|10
1609202020000|2020-12-29 00:33:40|5998.68|5960.68|5998.52|5960.52|5998.8|5960.8|5998.41|5960.41|10
1609202030000|2020-12-29 00:33:50|5998.14|5960.14|5999|5961|5999|5961|5998.14|5960.14|9
1609202040000|2020-12-29 00:34:00|5998.82|5960.82|5996.96|5958.96|5998.99|5960.99|5996.96|5958.96|9
1609202050000|2020-12-29 00:34:10|5996.12|5958.12|5992.16|5954.16|5996.12|5958.12|5992.16|5954.16|10
1609202060000|2020-12-29 00:34:20|5991.8|5953.8|5988.16|5950.16|5991.87|5953.87|5988.16|5950.16|10
1609202070000|2020-12-29 00:34:30|5988.07|5950.07|5984.83|5946.83|5988.07|5950.07|5984.83|5946.83|10
1609202080000|2020-12-29 00:34:40|5985.47|5947.47|5984.78|5946.78|5985.67|5947.67|5983.9|5945.9|10
1609202090000|2020-12-29 00:34:50|5984.98|5946.98|5985.55|5947.55|5985.85|5947.85|5984.98|5946.98|10
1609202100000|2020-12-29 00:35:00|5986.01|5948.01|5985.37|5947.37|5986.01|5948.01|5984.85|5946.85|10
1609202110000|2020-12-29 00:35:10|5984.65|5946.65|5983.52|5945.52|5985.37|5947.37|5983.52|5945.52|10
1609202120000|2020-12-29 00:35:20|5983.44|5945.44|5981.81|5943.81|5983.44|5945.44|5981.81|5943.81|10
1609202130000|2020-12-29 00:35:30|5981.39|5943.39|5979.6|5941.6|5981.39|5943.39|5979.6|5941.6|9
1609202140000|2020-12-29 00:35:40|5979.93|5941.93|5977.04|5939.04|5979.93|5941.93|5977.04|5939.04|10
1609202150000|2020-12-29 00:35:50|5976.8|5938.8|5973.5|5935.5|5976.8|5938.8|5973.5|5935.5|10
1609202160000|2020-12-29 00:36:00|5973.65|5935.65|5972.1|5934.1|5973.66|5935.66|5972.1|5934.1|10
1609202170000|2020-12-29 00:36:10|5971.06|5933.06|5968.13|5930.13|5971.06|5933.06|5968.13|5930.13|10
1609202180000|2020-12-29 00:36:20|5966.68|5928.68|5968.7|5930.7|5968.77|5930.77|5966.68|5928.68|10
1609202190000|2020-12-29 00:36:30|5968.39|5930.39|5968.46|5930.46|5968.6|5930.6|5968.03|5930.03|10
1609202200000|2020-12-29 00:36:40|5968.65|5930.65|5967.65|5929.65|5968.94|5930.94|5967.65|5929.65|10
1609202210000|2020-12-29 00:36:50|5967.09|5929.09|5960.69|5922.69|5967.09|5929.09|5960.69|5922.69|10
1609202220000|2020-12-29 00:37:00|5960.77|5922.77|5960.26|5922.26|5963.55|5925.55|5960.26|5922.26|10
1609202230000|2020-12-29 00:37:10|5960.41|5922.41|5968.88|5930.88|5968.88|5930.88|5959.36|5921.36|10
1609202240000|2020-12-29 00:37:20|5969.31|5931.31|5970.85|5932.85|5973.07|5935.07|5969.31|5931.31|10
1609202250000|2020-12-29 00:37:30|5971.31|5933.31|5972.47|5934.47|5972.77|5934.77|5971.12|5933.12|10
1609202260000|2020-12-29 00:37:40|5972.56|5934.56|5976.01|5938.01|5976.01|5938.01|5972.56|5934.56|10
1609202270000|2020-12-29 00:37:50|5976.51|5938.51|5978.63|5940.63|5978.87|5940.87|5976.51|5938.51|10
1609202280000|2020-12-29 00:38:00|5978.35|5940.35|5976.51|5938.51|5978.49|5940.49|5976.39|5938.39|10
1609202290000|2020-12-29 00:38:10|5977.01|5939.01|5977.49|5939.49|5977.95|5939.95|5977.01|5939.01|9
1609202300000|2020-12-29 00:38:20|5977.35|5939.35|5975.37|5937.37|5977.56|5939.56|5975.25|5937.25|10
1609202310000|2020-12-29 00:38:30|5975.38|5937.38|5978.82|5940.82|5978.82|5940.82|5975.38|5937.38|10
1609202320000|2020-12-29 00:38:40|5978.81|5940.81|5978.35|5940.35|5979.19|5941.19|5978.22|5940.22|10
1609202330000|2020-12-29 00:38:50|5978.37|5940.37|5977.62|5939.62|5978.63|5940.63|5977.62|5939.62|10
1609202340000|2020-12-29 00:39:00|5977.95|5939.95|5977.85|5939.85|5978.27|5940.27|5976.39|5938.39|10
1609202350000|2020-12-29 00:39:10|5977.35|5939.35|5976.73|5938.73|5977.35|5939.35|5975.9|5937.9|10
1609202360000|2020-12-29 00:39:20|5976.42|5938.42|5976.63|5938.63|5976.92|5938.92|5976.08|5938.08|10
1609202370000|2020-12-29 00:39:30|5976.78|5938.78|5974.59|5936.59|5976.94|5938.94|5974.52|5936.52|9
1609202380000|2020-12-29 00:39:40|5974.05|5936.05|5971.37|5933.37|5974.05|5936.05|5971.07|5933.07|10
1609202390000|2020-12-29 00:39:50|5971.28|5933.28|5969.88|5931.88|5971.6|5933.6|5969.88|5931.88|9
1609202400000|2020-12-29 00:40:00|5969.41|5931.41|5967.92|5929.92|5969.41|5931.41|5967.78|5929.78|10
1609202410000|2020-12-29 00:40:10|5967.57|5929.57|5961.8|5923.8|5967.57|5929.57|5961.8|5923.8|10
1609202420000|2020-12-29 00:40:20|5961.88|5923.88|5959.53|5921.53|5961.88|5923.88|5959.29|5921.29|10
1609202430000|2020-12-29 00:40:30|5957.76|5919.76|5953.84|5915.84|5957.76|5919.76|5953.84|5915.84|10
1609202440000|2020-12-29 00:40:40|5953.43|5915.43|5951.88|5913.88|5953.81|5915.81|5951.81|5913.81|10
1609202450000|2020-12-29 00:40:50|5951.62|5913.62|5955.74|5917.74|5955.75|5917.75|5951.62|5913.62|10
1609202460000|2020-12-29 00:41:00|5955.06|5917.06|5955.36|5917.36|5955.36|5917.36|5954.36|5916.36|10
1609202470000|2020-12-29 00:41:10|5955.73|5917.73|5952.84|5914.84|5955.9|5917.9|5952.84|5914.84|10
1609202480000|2020-12-29 00:41:20|5952.79|5914.79|5951.29|5913.29|5952.79|5914.79|5950.96|5912.96|10
1609202490000|2020-12-29 00:41:30|5951.18|5913.18|5948.96|5910.96|5951.22|5913.22|5948.96|5910.96|10
1609202500000|2020-12-29 00:41:40|5948.01|5910.01|5947.91|5909.91|5948.46|5910.46|5945.96|5907.96|10
1609202510000|2020-12-29 00:41:50|5947.43|5909.43|5946.29|5908.29|5947.43|5909.43|5945.9|5907.9|10
1609202520000|2020-12-29 00:42:00|5946.47|5908.47|5947.24|5909.24|5947.4|5909.4|5946.31|5908.31|10
1609202530000|2020-12-29 00:42:10|5947.84|5909.84|5943.99|5905.99|5947.92|5909.92|5943.99|5905.99|9
1609202540000|2020-12-29 00:42:20|5944.05|5906.05|5943.94|5905.94|5944.3|5906.3|5943.64|5905.64|10
1609202550000|2020-12-29 00:42:30|5943.11|5905.11|5939.03|5901.03|5943.11|5905.11|5939.03|5901.03|9
1609202560000|2020-12-29 00:42:40|5937.82|5899.82|5936.66|5898.66|5937.82|5899.82|5936.12|5898.12|10
1609202570000|2020-12-29 00:42:50|5936.25|5898.25|5934.18|5896.18|5936.25|5898.25|5933.45|5895.45|10
1609202580000|2020-12-29 00:43:00|5933.91|5895.91|5936.75|5898.75|5936.94|5898.94|5933.91|5895.91|10
1609202590000|2020-12-29 00:43:10|5937.4|5899.4|5941.89|5903.89|5941.91|5903.91|5937.4|5899.4|10
1609202600000|2020-12-29 00:43:20|5942|5904|5945.66|5907.66|5945.66|5907.66|5942|5904|10
1609202610000|2020-12-29 00:43:30|5945.82|5907.82|5949.19|5911.19|5949.19|5911.19|5945.61|5907.61|10
1609202620000|2020-12-29 00:43:40|5949.01|5911.01|5949.84|5911.84|5950.12|5912.12|5949.01|5911.01|10
1609202630000|2020-12-29 00:43:50|5949.99|5911.99|5952.1|5914.1|5952.1|5914.1|5949.3|5911.3|10
1609202640000|2020-12-29 00:44:00|5951.96|5913.96|5954.98|5916.98|5954.98|5916.98|5951.96|5913.96|9
1609202650000|2020-12-29 00:44:10|5955.54|5917.54|5958.3|5920.3|5958.3|5920.3|5955.54|5917.54|10
1609202660000|2020-12-29 00:44:20|5958.34|5920.34|5961.34|5923.34|5961.34|5923.34|5958.34|5920.34|9
1609202670000|2020-12-29 00:44:30|5961.37|5923.37|5961.69|5923.69|5962.28|5924.28|5961.37|5923.37|10
1609202680000|2020-12-29 00:44:40|5961.91|5923.91|5960.43|5922.43|5961.91|5923.91|5960.43|5922.43|10
1609202690000|2020-12-29 00:44:50|5961.24|5923.24|5959.43|5921.43|5961.24|5923.24|5959.43|5921.43|10
1609202700000|2020-12-29 00:45:00|5958.77|5920.77|5957.64|5919.64|5958.77|5920.77|5957.12|5919.12|10
1609202710000|2020-12-29 00:45:10|5957.31|5919.31|5956.53|5918.53|5957.32|5919.32|5955.92|5917.92|10
1609202720000|2020-12-29 00:45:20|5956.62|5918.62|5956.59|5918.59|5956.7|5918.7|5955.97|5917.97|10
1609202730000|2020-12-29 00:45:30|5956.05|5918.05|5954.75|5916.75|5956.05|5918.05|5954.28|5916.28|10
1609202740000|2020-12-29 00:45:40|5954.16|5916.16|5958.17|5920.17|5958.17|5920.17|5954.15|5916.15|10
1609202750000|2020-12-29 00:45:50|5958.74|5920.74|5962.87|5924.87|5962.87|5924.87|5958.74|5920.74|10
1609202760000|2020-12-29 00:46:00|5963.17|5925.17|5964.17|5926.17|5964.52|5926.52|5963.17|5925.17|10
1609202770000|2020-12-29 00:46:10|5964.16|5926.16|5965.48|5927.48|5965.62|5927.62|5964.16|5926.16|10
1609202780000|2020-12-29 00:46:20|5965.7|5927.7|5965.72|5927.72|5966|5928|5965.4|5927.4|10
1609202790000|2020-12-29 00:46:30|5966.44|5928.44|5966.83|5928.83|5967.53|5929.53|5966.44|5928.44|10
1609202800000|2020-12-29 00:46:40|5967.03|5929.03|5965.94|5927.94|5967.03|5929.03|5965.71|5927.71|10
1609202810000|2020-12-29 00:46:50|5965.07|5927.07|5965.69|5927.69|5965.69|5927.69|5964.96|5926.96|10
1609202820000|2020-12-29 00:47:00|5965.62|5927.62|5967.1|5929.1|5967.1|5929.1|5965.59|5927.59|10
1609202830000|2020-12-29 00:47:10|5966.83|5928.83|5966.54|5928.54|5967.92|5929.92|5966.52|5928.52|10
1609202840000|2020-12-29 00:47:20|5966.43|5928.43|5964.25|5926.25|5966.43|5928.43|5964.25|5926.25|10
1609202850000|2020-12-29 00:47:30|5964.01|5926.01|5958.49|5920.49|5964.01|5926.01|5958.49|5920.49|10
1609202860000|2020-12-29 00:47:40|5957.69|5919.69|5953.71|5915.71|5957.69|5919.69|5953.71|5915.71|10
1609202870000|2020-12-29 00:47:50|5953.78|5915.78|5953.16|5915.16|5953.78|5915.78|5952.54|5914.54|10
1609202880000|2020-12-29 00:48:00|5953.41|5915.41|5951.48|5913.48|5953.41|5915.41|5951.31|5913.31|9
1609202890000|2020-12-29 00:48:10|5951.67|5913.67|5951.43|5913.43|5952.51|5914.51|5951.43|5913.43|10
1609202900000|2020-12-29 00:48:20|5950.83|5912.83|5948.54|5910.54|5950.83|5912.83|5948.54|5910.54|10
1609202910000|2020-12-29 00:48:30|5948.45|5910.45|5944.28|5906.28|5948.45|5910.45|5944.28|5906.28|10
1609202920000|2020-12-29 00:48:40|5943.77|5905.77|5939.49|5901.49|5943.77|5905.77|5939.49|5901.49|10
1609202930000|2020-12-29 00:48:50|5939.09|5901.09|5936.54|5898.54|5939.17|5901.17|5935.78|5897.78|10
1609202940000|2020-12-29 00:49:00|5935.99|5897.99|5935.5|5897.5|5936.95|5898.95|5934.93|5896.93|10
1609202950000|2020-12-29 00:49:10|5935.03|5897.03|5935.91|5897.91|5935.91|5897.91|5934.6|5896.6|10
1609202960000|2020-12-29 00:49:20|5936.49|5898.49|5933.75|5895.75|5936.49|5898.49|5933.31|5895.31|10
1609202970000|2020-12-29 00:49:30|5933.96|5895.96|5933.99|5895.99|5935.49|5897.49|5933.95|5895.95|9
1609202980000|2020-12-29 00:49:40|5933.55|5895.55|5930.15|5892.15|5933.55|5895.55|5930.15|5892.15|10
1609202990000|2020-12-29 00:49:50|5930.78|5892.78|5929.79|5891.79|5931.8|5893.8|5929.55|5891.55|9
1609203000000|2020-12-29 00:50:00|5929.96|5891.96|5930.6|5892.6|5930.6|5892.6|5929.69|5891.69|10
1609203010000|2020-12-29 00:50:10|5931.13|5893.13|5934.95|5896.95|5934.95|5896.95|5931.07|5893.07|10
1609203020000|2020-12-29 00:50:20|5935.17|5897.17|5938.31|5900.31|5938.31|5900.31|5935.17|5897.17|10
1609203030000|2020-12-29 00:50:30|5938.53|5900.53|5941.21|5903.21|5941.21|5903.21|5938.53|5900.53|10
1609203040000|2020-12-29 00:50:40|5941.33|5903.33|5936.48|5898.48|5941.33|5903.33|5936.48|5898.48|10
1609203050000|2020-12-29 00:50:50|5935.66|5897.66|5930.49|5892.49|5935.66|5897.66|5930.49|5892.49|10
1609203060000|2020-12-29 00:51:00|5930.12|5892.12|5925.93|5887.93|5930.12|5892.12|5925.87|5887.87|10
1609203070000|2020-12-29 00:51:10|5926.27|5888.27|5928.57|5890.57|5928.57|5890.57|5926|5888|10
1609203080000|2020-12-29 00:51:20|5929.37|5891.37|5929.41|5891.41|5929.66|5891.66|5929.05|5891.05|10
1609203090000|2020-12-29 00:51:30|5928.35|5890.35|5927.87|5889.87|5928.82|5890.82|5926.16|5888.16|10
1609203100000|2020-12-29 00:51:40|5928.53|5890.53|5928.53|5890.53|5929.52|5891.52|5928.27|5890.27|10
1609203110000|2020-12-29 00:51:50|5929.03|5891.03|5931.35|5893.35|5931.35|5893.35|5929.03|5891.03|9
1609203120000|2020-12-29 00:52:00|5931|5893|5933.52|5895.52|5933.53|5895.53|5930.38|5892.38|10
1609203130000|2020-12-29 00:52:10|5933.67|5895.67|5936.11|5898.11|5936.66|5898.66|5933.67|5895.67|10
1609203140000|2020-12-29 00:52:20|5935.65|5897.65|5935.25|5897.25|5935.89|5897.89|5934.02|5896.02|10
1609203150000|2020-12-29 00:52:30|5934.8|5896.8|5932.38|5894.38|5934.8|5896.8|5932.38|5894.38|9
1609203160000|2020-12-29 00:52:40|5931.96|5893.96|5930.34|5892.34|5932|5894|5930.34|5892.34|10
1609203170000|2020-12-29 00:52:50|5929.9|5891.9|5930.03|5892.03|5930.72|5892.72|5929.68|5891.68|10
1609203180000|2020-12-29 00:53:00|5929.46|5891.46|5929.38|5891.38|5929.59|5891.59|5929.1|5891.1|9
1609203190000|2020-12-29 00:53:10|5929.44|5891.44|5927.48|5889.48|5929.62|5891.62|5927.33|5889.33|10
1609203200000|2020-12-29 00:53:20|5926.96|5888.96|5924.59|5886.59|5927.22|5889.22|5924.24|5886.24|10
1609203210000|2020-12-29 00:53:30|5923.69|5885.69|5922.14|5884.14|5923.69|5885.69|5922.14|5884.14|10
1609203220000|2020-12-29 00:53:40|5921.69|5883.69|5917.9|5879.9|5921.69|5883.69|5917.9|5879.9|10
1609203230000|2020-12-29 00:53:50|5917.82|5879.82|5916.29|5878.29|5918.62|5880.62|5916.2|5878.2|10
1609203240000|2020-12-29 00:54:00|5916.13|5878.13|5915.23|5877.23|5916.13|5878.13|5915.23|5877.23|10
1609203250000|2020-12-29 00:54:10|5914.66|5876.66|5915.85|5877.85|5915.85|5877.85|5914.46|5876.46|10
1609203260000|2020-12-29 00:54:20|5916.46|5878.46|5916.61|5878.61|5917.24|5879.24|5916.15|5878.15|10
1609203270000|2020-12-29 00:54:30|5916.44|5878.44|5916.34|5878.34|5917.3|5879.3|5916.34|5878.34|10
1609203280000|2020-12-29 00:54:40|5915.96|5877.96|5913.13|5875.13|5915.96|5877.96|5913.13|5875.13|10
1609203290000|2020-12-29 00:54:50|5913.16|5875.16|5910.11|5872.11|5913.48|5875.48|5910.11|5872.11|9
1609203300000|2020-12-29 00:55:00|5910.05|5872.05|5910|5872|5910.58|5872.58|5910|5872|10
1609203310000|2020-12-29 00:55:10|5909.81|5871.81|5907.99|5869.99|5909.81|5871.81|5907.99|5869.99|8
1609203320000|2020-12-29 00:55:20|5907.2|5869.2|5901.77|5863.77|5907.31|5869.31|5901.77|5863.77|10
1609203330000|2020-12-29 00:55:30|5901.72|5863.72|5901.21|5863.21|5901.72|5863.72|5900.28|5862.28|10
1609203340000|2020-12-29 00:55:40|5901.6|5863.6|5901.04|5863.04|5901.67|5863.67|5900.98|5862.98|10
1609203350000|2020-12-29 00:55:50|5900.73|5862.73|5900.5|5862.5|5900.87|5862.87|5900.3|5862.3|10
1609203360000|2020-12-29 00:56:00|5900.43|5862.43|5899.81|5861.81|5900.55|5862.55|5899.65|5861.65|9
1609203370000|2020-12-29 00:56:10|5900.2|5862.2|5894.3|5856.3|5900.2|5862.2|5894.17|5856.17|10
1609203380000|2020-12-29 00:56:20|5894.42|5856.42|5893.06|5855.06|5894.68|5856.68|5893.06|5855.06|10
1609203390000|2020-12-29 00:56:30|5893.36|5855.36|5892.96|5854.96|5893.43|5855.43|5891.43|5853.43|10
1609203400000|2020-12-29 00:56:40|5894.08|5856.08|5897.45|5859.45|5897.45|5859.45|5894.08|5856.08|10
1609203410000|2020-12-29 00:56:50|5898.04|5860.04|5899.14|5861.14|5899.92|5861.92|5898.04|5860.04|9
1609203420000|2020-12-29 00:57:00|5899.19|5861.19|5900.4|5862.4|5900.4|5862.4|5899.08|5861.08|10
1609203430000|2020-12-29 00:57:10|5900.8|5862.8|5903.64|5865.64|5903.64|5865.64|5900.8|5862.8|9
1609203440000|2020-12-29 00:57:20|5903.74|5865.74|5906.35|5868.35|5906.35|5868.35|5903.38|5865.38|10
1609203450000|2020-12-29 00:57:30|5906.63|5868.63|5909.06|5871.06|5909.06|5871.06|5906.63|5868.63|10
1609203460000|2020-12-29 00:57:40|5909.6|5871.6|5913.79|5875.79|5913.79|5875.79|5909.6|5871.6|10
1609203470000|2020-12-29 00:57:50|5914.5|5876.5|5917.84|5879.84|5917.84|5879.84|5914.5|5876.5|10
1609203480000|2020-12-29 00:58:00|5919.03|5881.03|5920.34|5882.34|5921.26|5883.26|5919.03|5881.03|10
1609203490000|2020-12-29 00:58:10|5918.88|5880.88|5914.74|5876.74|5918.88|5880.88|5914.74|5876.74|10
1609203500000|2020-12-29 00:58:20|5914.22|5876.22|5915.99|5877.99|5916.13|5878.13|5914.15|5876.15|10
1609203510000|2020-12-29 00:58:30|5915.95|5877.95|5914.81|5876.81|5916.36|5878.36|5914.81|5876.81|10
1609203520000|2020-12-29 00:58:40|5914.43|5876.43|5913.54|5875.54|5914.43|5876.43|5912.56|5874.56|10
1609203530000|2020-12-29 00:58:50|5913.07|5875.07|5914.58|5876.58|5914.99|5876.99|5913.07|5875.07|9
1609203540000|2020-12-29 00:59:00|5914.46|5876.46|5912.35|5874.35|5914.46|5876.46|5912.09|5874.09|10
1609203550000|2020-12-29 00:59:10|5911.65|5873.65|5910.65|5872.65|5911.94|5873.94|5910.65|5872.65|10
1609203560000|2020-12-29 00:59:20|5910.49|5872.49|5908.18|5870.18|5910.49|5872.49|5908.18|5870.18|10
1609203570000|2020-12-29 00:59:30|5908.2|5870.2|5904.36|5866.36|5908.2|5870.2|5904.36|5866.36|10
1609203580000|2020-12-29 00:59:40|5904.17|5866.17|5898.74|5860.74|5904.17|5866.17|5898.74|5860.74|10
1609203590000|2020-12-29 00:59:50|5898.25|5860.25|5899.46|5861.46|5900.06|5862.06|5897.75|5859.75|10
1609203600000|2020-12-29 01:00:00|5898.48|5860.48|5897.44|5859.44|5898.52|5860.52|5897.37|5859.37|10
1609203610000|2020-12-29 01:00:10|5897.78|5859.78|5896.04|5858.04|5897.78|5859.78|5895.58|5857.58|10
1609203620000|2020-12-29 01:00:20|5895.92|5857.92|5892.81|5854.81|5897.43|5859.43|5892.81|5854.81|10
1609203630000|2020-12-29 01:00:30|5893.15|5855.15|5890.33|5852.33|5893.15|5855.15|5890.33|5852.33|10
1609203640000|2020-12-29 01:00:40|5890.11|5852.11|5887.63|5849.63|5890.11|5852.11|5887.63|5849.63|10
1609203650000|2020-12-29 01:00:50|5887.35|5849.35|5883.93|5845.93|5887.35|5849.35|5883.93|5845.93|10
1609203660000|2020-12-29 01:01:00|5882.99|5844.99|5881.6|5843.6|5883.15|5845.15|5881.21|5843.21|9
1609203670000|2020-12-29 01:01:10|5881.28|5843.28|5879.46|5841.46|5881.28|5843.28|5879.46|5841.46|10
1609203680000|2020-12-29 01:01:20|5879.22|5841.22|5877.53|5839.53|5879.22|5841.22|5877.53|5839.53|10
1609203690000|2020-12-29 01:01:30|5877.37|5839.37|5873.93|5835.93|5877.5|5839.5|5873.93|5835.93|10
1609203700000|2020-12-29 01:01:40|5873.84|5835.84|5870.94|5832.94|5873.84|5835.84|5870.94|5832.94|10
1609203710000|2020-12-29 01:01:50|5870.75|5832.75|5871.12|5833.12|5871.12|5833.12|5870.37|5832.37|9
1609203720000|2020-12-29 01:02:00|5870.59|5832.59|5869.75|5831.75|5870.7|5832.7|5868.65|5830.65|10
1609203730000|2020-12-29 01:02:10|5869.65|5831.65|5872.6|5834.6|5872.6|5834.6|5869.47|5831.47|10
1609203740000|2020-12-29 01:02:20|5872.91|5834.91|5871.25|5833.25|5873.2|5835.2|5870.27|5832.27|10
1609203750000|2020-12-29 01:02:30|5869.69|5831.69|5873.92|5835.92|5873.92|5835.92|5868.05|5830.05|10
1609203760000|2020-12-29 01:02:40|5874.67|5836.67|5879.85|5841.85|5880.85|5842.85|5874.67|5836.67|10
1609203770000|2020-12-29 01:02:50|5881.34|5843.34|5883.31|5845.31|5885.31|5847.31|5881.34|5843.34|10
1609203780000|2020-12-29 01:03:00|5884.83|5846.83|5883.46|5845.46|5884.83|5846.83|5883.22|5845.22|10
1609203790000|2020-12-29 01:03:10|5883.42|5845.42|5882.7|5844.7|5883.42|5845.42|5882.08|5844.08|10
1609203800000|2020-12-29 01:03:20|5882.52|5844.52|5882.65|5844.65|5883.13|5845.13|5881.86|5843.86|10
1609203810000|2020-12-29 01:03:30|5881.47|5843.47|5877.2|5839.2|5881.47|5843.47|5877.2|5839.2|10
1609203820000|2020-12-29 01:03:40|5877.11|5839.11|5875.97|5837.97|5877.11|5839.11|5875.17|5837.17|10
1609203830000|2020-12-29 01:03:50|5876.27|5838.27|5875.1|5837.1|5876.52|5838.52|5874.9|5836.9|10
1609203840000|2020-12-29 01:04:00|5875.09|5837.09|5872.57|5834.57|5875.09|5837.09|5872.57|5834.57|10
1609203850000|2020-12-29 01:04:10|5872.21|5834.21|5867.71|5829.71|5872.33|5834.33|5867.63|5829.63|10
1609203860000|2020-12-29 01:04:20|5867.36|5829.36|5868.76|5830.76|5868.85|5830.85|5867.36|5829.36|10
1609203870000|2020-12-29 01:04:30|5867.93|5829.93|5870.45|5832.45|5870.45|5832.45|5867.81|5829.81|10
1609203880000|2020-12-29 01:04:40|5870.62|5832.62|5867.58|5829.58|5870.62|5832.62|5866.84|5828.84|10
1609203890000|2020-12-29 01:04:50|5868.07|5830.07|5867.11|5829.11|5868.52|5830.52|5867.11|5829.11|10
1609203900000|2020-12-29 01:05:00|5867.07|5829.07|5863.28|5825.28|5867.07|5829.07|5863.28|5825.28|10
1609203910000|2020-12-29 01:05:10|5863.01|5825.01|5860.79|5822.79|5863.01|5825.01|5860.19|5822.19|9
1609203920000|2020-12-29 01:05:20|5860.75|5822.75|5858.24|5820.24|5860.75|5822.75|5858.24|5820.24|9
1609203930000|2020-12-29 01:05:30|5857.53|5819.53|5851.85|5813.85|5857.53|5819.53|5851.85|5813.85|10
1609203940000|2020-12-29 01:05:40|5851.11|5813.11|5850.59|5812.59|5851.27|5813.27|5849.06|5811.06|10
1609203950000|2020-12-29 01:05:50|5850.68|5812.68|5852.55|5814.55|5853.37|5815.37|5850.68|5812.68|10
1609203960000|2020-12-29 01:06:00|5853.03|5815.03|5858.94|5820.94|5858.94|5820.94|5853.03|5815.03|10
1609203970000|2020-12-29 01:06:10|5860.12|5822.12|5868.6|5830.6|5868.6|5830.6|5860.12|5822.12|10
1609203980000|2020-12-29 01:06:20|5869.69|5831.69|5870.4|5832.4|5871.91|5833.91|5869.69|5831.69|10
1609203990000|2020-12-29 01:06:30|5870.28|5832.28|5870.47|5832.47|5870.58|5832.58|5869.43|5831.43|10
1609204000000|2020-12-29 01:06:40|5870.29|5832.29|5872.73|5834.73|5872.73|5834.73|5870.15|5832.15|10
1609204010000|2020-12-29 01:06:50|5872.92|5834.92|5870.11|5832.11|5873.95|5835.95|5870.11|5832.11|10
1609204020000|2020-12-29 01:07:00|5870.44|5832.44|5867.99|5829.99|5870.44|5832.44|5867.99|5829.99|10
1609204030000|2020-12-29 01:07:10|5868.45|5830.45|5869.29|5831.29|5869.83|5831.83|5868.45|5830.45|10
1609204040000|2020-12-29 01:07:20|5869.2|5831.2|5873.14|5835.14|5873.14|5835.14|5869.16|5831.16|10
1609204050000|2020-12-29 01:07:30|5873.75|5835.75|5870.66|5832.66|5875.55|5837.55|5869.72|5831.72|10
1609204060000|2020-12-29 01:07:40|5870.67|5832.67|5868.64|5830.64|5871.02|5833.02|5868.64|5830.64|10
1609204070000|2020-12-29 01:07:50|5868.22|5830.22|5866.82|5828.82|5868.22|5830.22|5866.82|5828.82|10
1609204080000|2020-12-29 01:08:00|5866.55|5828.55|5860.57|5822.57|5866.55|5828.55|5860.57|5822.57|10
1609204090000|2020-12-29 01:08:10|5859.87|5821.87|5859.01|5821.01|5859.87|5821.87|5858.51|5820.51|10
1609204100000|2020-12-29 01:08:20|5859.19|5821.19|5860.03|5822.03|5860.03|5822.03|5859.19|5821.19|10
1609204110000|2020-12-29 01:08:30|5860.04|5822.04|5859.51|5821.51|5860.04|5822.04|5859.51|5821.51|10
1609204120000|2020-12-29 01:08:40|5859.16|5821.16|5857.72|5819.72|5859.16|5821.16|5857.56|5819.56|10
1609204130000|2020-12-29 01:08:50|5857.62|5819.62|5856.85|5818.85|5857.7|5819.7|5856.85|5818.85|10
1609204140000|2020-12-29 01:09:00|5857.12|5819.12|5855.16|5817.16|5857.15|5819.15|5855.16|5817.16|10
1609204150000|2020-12-29 01:09:10|5854.78|5816.78|5853.17|5815.17|5854.9|5816.9|5853.17|5815.17|10
1609204160000|2020-12-29 01:09:20|5852.88|5814.88|5847.17|5809.17|5852.88|5814.88|5847.17|5809.17|10
1609204170000|2020-12-29 01:09:30|5847.13|5809.13|5844.53|5806.53|5847.13|5809.13|5844.53|5806.53|10
1609204180000|2020-12-29 01:09:40|5843.9|5805.9|5843.99|5805.99|5843.99|5805.99|5843.47|5805.47|7
1609204190000|2020-12-29 01:09:50|5844.57|5806.57|5846.43|5808.43|5847.11|5809.11|5844.57|5806.57|10
1609204200000|2020-12-29 01:10:00|5846.98|5808.98|5850.09|5812.09|5850.09|5812.09|5846.98|5808.98|10
1609204210000|2020-12-29 01:10:10|5851.05|5813.05|5852.52|5814.52|5853.65|5815.65|5851.05|5813.05|10
1609204220000|2020-12-29 01:10:20|5852.27|5814.27|5858.11|5820.11|5858.11|5820.11|5852.27|5814.27|10
1609204230000|2020-12-29 01:10:30|5858.3|5820.3|5860.87|5822.87|5861.46|5823.46|5858.3|5820.3|10
1609204240000|2020-12-29 01:10:40|5860.53|5822.53|5855.47|5817.47|5861.06|5823.06|5855.44|5817.44|10
1609204250000|2020-12-29 01:10:50|5854.52|5816.52|5856.59|5818.59|5856.59|5818.59|5854.25|5816.25|10
1609204260000|2020-12-29 01:11:00|5857.37|5819.37|5860.92|5822.92|5860.92|5822.92|5857.37|5819.37|10
1609204270000|2020-12-29 01:11:10|5862.24|5824.24|5867.93|5829.93|5867.93|5829.93|5862.24|5824.24|10
1609204280000|2020-12-29 01:11:20|5868.23|5830.23|5872.96|5834.96|5872.96|5834.96|5868.23|5830.23|10
1609204290000|2020-12-29 01:11:30|5873.44|5835.44|5873.54|5835.54|5875.08|5837.08|5873.42|5835.42|9
1609204300000|2020-12-29 01:11:40|5873.23|5835.23|5877.15|5839.15|5877.15|5839.15|5873.23|5835.23|9
1609204310000|2020-12-29 01:11:50|5877.22|5839.22|5882.1|5844.1|5882.1|5844.1|5877.22|5839.22|10
1609204320000|2020-12-29 01:12:00|5881.99|5843.99|5883.4|5845.4|5883.82|5845.82|5881.99|5843.99|10
1609204330000|2020-12-29 01:12:10|5883.01|5845.01|5881.94|5843.94|5883.01|5845.01|5880.77|5842.77|10
1609204340000|2020-12-29 01:12:20|5882.28|5844.28|5884.43|5846.43|5884.43|5846.43|5882.26|5844.26|10
1609204350000|2020-12-29 01:12:30|5884.54|5846.54|5886.99|5848.99|5886.99|5848.99|5884.54|5846.54|10
1609204360000|2020-12-29 01:12:40|5886.81|5848.81|5889.69|5851.69|5889.69|5851.69|5886.81|5848.81|10
1609204370000|2020-12-29 01:12:50|5890.01|5852.01|5891.58|5853.58|5891.58|5853.58|5890.01|5852.01|10
1609204380000|2020-12-29 01:13:00|5892.69|5854.69|5896.88|5858.88|5897.1|5859.1|5892.69|5854.69|10
1609204390000|2020-12-29 01:13:10|5897.38|5859.38|5897.75|5859.75|5897.75|5859.75|5897.07|5859.07|10
1609204400000|2020-12-29 01:13:20|5898.19|5860.19|5900.01|5862.01|5900.01|5862.01|5898.19|5860.19|10
1609204410000|2020-12-29 01:13:30|5900.07|5862.07|5903.8|5865.8|5903.8|5865.8|5900.07|5862.07|10
1609204420000|2020-12-29 01:13:40|5904.79|5866.79|5908.02|5870.02|5908.02|5870.02|5904.73|5866.73|10
1609204430000|2020-12-29 01:13:50|5908.07|5870.07|5909.86|5871.86|5910.03|5872.03|5908.07|5870.07|10
1609204440000|2020-12-29 01:14:00|5909.82|5871.82|5906.21|5868.21|5909.85|5871.85|5906.21|5868.21|10
1609204450000|2020-12-29 01:14:10|5905.42|5867.42|5901.72|5863.72|5905.42|5867.42|5901.36|5863.36|10
1609204460000|2020-12-29 01:14:20|5901.04|5863.04|5898.46|5860.46|5901.04|5863.04|5898.46|5860.46|10
1609204470000|2020-12-29 01:14:30|5898.25|5860.25|5898.6|5860.6|5899.91|5861.91|5897.74|5859.74|10
1609204480000|2020-12-29 01:14:40|5898.34|5860.34|5897.77|5859.77|5898.56|5860.56|5897.77|5859.77|8
1609204490000|2020-12-29 01:14:50|5897.86|5859.86|5898.6|5860.6|5898.81|5860.81|5896.95|5858.95|10
1609204500000|2020-12-29 01:15:00|5898.33|5860.33|5897.32|5859.32|5898.98|5860.98|5897.12|5859.12|9
1609204510000|2020-12-29 01:15:10|5896.19|5858.19|5892.39|5854.39|5896.19|5858.19|5892.03|5854.03|10
1609204520000|2020-12-29 01:15:20|5891.96|5853.96|5888.91|5850.91|5891.96|5853.96|5888.91|5850.91|10
1609204530000|2020-12-29 01:15:30|5889.14|5851.14|5886.9|5848.9|5889.14|5851.14|5886.51|5848.51|10
1609204540000|2020-12-29 01:15:40|5887.53|5849.53|5890.02|5852.02|5890.02|5852.02|5887.53|5849.53|10
1609204550000|2020-12-29 01:15:50|5890.43|5852.43|5893.46|5855.46|5893.46|5855.46|5890.43|5852.43|10
1609204560000|2020-12-29 01:16:00|5894.35|5856.35|5895.3|5857.3|5895.71|5857.71|5894.31|5856.31|10
1609204570000|2020-12-29 01:16:10|5895.2|5857.2|5895.39|5857.39|5895.83|5857.83|5894.59|5856.59|10
1609204580000|2020-12-29 01:16:20|5895.2|5857.2|5892.89|5854.89|5895.2|5857.2|5892.89|5854.89|10
1609204590000|2020-12-29 01:16:30|5892.71|5854.71|5892.06|5854.06|5892.94|5854.94|5891.84|5853.84|10
1609204600000|2020-12-29 01:16:40|5892|5854|5892.12|5854.12|5892.72|5854.72|5891.88|5853.88|10
1609204610000|2020-12-29 01:16:50|5892.09|5854.09|5888.92|5850.92|5892.09|5854.09|5888.92|5850.92|10
1609204620000|2020-12-29 01:17:00|5888.26|5850.26|5887.52|5849.52|5888.26|5850.26|5887.52|5849.52|10
1609204630000|2020-12-29 01:17:10|5887.44|5849.44|5884.65|5846.65|5887.47|5849.47|5884.65|5846.65|10
1609204640000|2020-12-29 01:17:20|5884.21|5846.21|5882.98|5844.98|5884.79|5846.79|5882.98|5844.98|10
1609204650000|2020-12-29 01:17:30|5881.55|5843.55|5879.79|5841.79|5881.55|5843.55|5879.79|5841.79|10
1609204660000|2020-12-29 01:17:40|5878.85|5840.85|5877.26|5839.26|5878.85|5840.85|5877.22|5839.22|10
1609204670000|2020-12-29 01:17:50|5877.24|5839.24|5878.94|5840.94|5878.94|5840.94|5877.24|5839.24|10
1609204680000|2020-12-29 01:18:00|5878.82|5840.82|5883.3|5845.3|5883.3|5845.3|5878.82|5840.82|10
1609204690000|2020-12-29 01:18:10|5883.7|5845.7|5885.14|5847.14|5885.17|5847.17|5883.7|5845.7|9
1609204700000|2020-12-29 01:18:20|5885.66|5847.66|5887.47|5849.47|5887.47|5849.47|5885.47|5847.47|10
1609204710000|2020-12-29 01:18:30|5887.95|5849.95|5889.45|5851.45|5889.45|5851.45|5887.95|5849.95|9
1609204720000|2020-12-29 01:18:40|5889.88|5851.88|5893.31|5855.31|5893.44|5855.44|5889.88|5851.88|10
1609204730000|2020-12-29 01:18:50|5893.15|5855.15|5897.19|5859.19|5897.19|5859.19|5893.15|5855.15|10
1609204740000|2020-12-29 01:19:00|5897.17|5859.17|5896.99|5858.99|5898.34|5860.34|5896.57|5858.57|10
1609204750000|2020-12-29 01:19:10|5895.66|5857.66|5895.98|5857.98|5896.1|5858.1|5895.29|5857.29|10
1609204760000|2020-12-29 01:19:20|5896.46|5858.46|5898.38|5860.38|5898.38|5860.38|5896.04|5858.04|10
1609204770000|2020-12-29 01:19:30|5898.5|5860.5|5900.89|5862.89|5901.01|5863.01|5898.5|5860.5|10
1609204780000|2020-12-29 01:19:40|5901.1|5863.1|5903.06|5865.06|5903.58|5865.58|5901.1|5863.1|10
1609204790000|2020-12-29 01:19:50|5903.02|5865.02|5902.03|5864.03|5903.09|5865.09|5902.03|5864.03|9
1609204800000|2020-12-29 01:20:00|5902.02|5864.02|5898.52|5860.52|5902.16|5864.16|5898.31|5860.31|10
1609204810000|2020-12-29 01:20:10|5899.52|5861.52|5902.32|5864.32|5902.32|5864.32|5899.52|5861.52|9
1609204820000|2020-12-29 01:20:20|5902.14|5864.14|5900.71|5862.71|5902.14|5864.14|5900.47|5862.47|10
1609204830000|2020-12-29 01:20:30|5900.63|5862.63|5900.12|5862.12|5901.54|5863.54|5900.12|5862.12|10
1609204840000|2020-12-29 01:20:40|5900.03|5862.03|5901.9|5863.9|5902|5864|5900.03|5862.03|10
1609204850000|2020-12-29 01:20:50|5902.25|5864.25|5903.58|5865.58|5904.45|5866.45|5902.23|5864.23|10
1609204860000|2020-12-29 01:21:00|5904.05|5866.05|5905.85|5867.85|5905.95|5867.95|5904.05|5866.05|9
1609204870000|2020-12-29 01:21:10|5905.67|5867.67|5907.54|5869.54|5907.54|5869.54|5905.55|5867.55|10
1609204880000|2020-12-29 01:21:20|5908.18|5870.18|5909.93|5871.93|5910.09|5872.09|5908.18|5870.18|10
1609204890000|2020-12-29 01:21:30|5911.13|5873.13|5917.29|5879.29|5917.29|5879.29|5911.13|5873.13|10
1609204900000|2020-12-29 01:21:40|5918.04|5880.04|5920.93|5882.93|5922.84|5884.84|5918.04|5880.04|10
1609204910000|2020-12-29 01:21:50|5920.55|5882.55|5920.18|5882.18|5920.72|5882.72|5919.53|5881.53|8
1609204920000|2020-12-29 01:22:00|5920.19|5882.19|5918.44|5880.44|5920.59|5882.59|5918.44|5880.44|10
1609204930000|2020-12-29 01:22:10|5916.88|5878.88|5915.48|5877.48|5916.88|5878.88|5914.68|5876.68|10
1609204940000|2020-12-29 01:22:20|5915.36|5877.36|5916.05|5878.05|5916.05|5878.05|5915.12|5877.12|9
1609204950000|2020-12-29 01:22:30|5916.13|5878.13|5916.44|5878.44|5916.81|5878.81|5916.02|5878.02|10
1609204960000|2020-12-29 01:22:40|5916.96|5878.96|5917.83|5879.83|5918.96|5880.96|5916.96|5878.96|10
1609204970000|2020-12-29 01:22:50|5917.76|5879.76|5914.18|5876.18|5917.76|5879.76|5914.18|5876.18|10
1609204980000|2020-12-29 01:23:00|5913.99|5875.99|5913.31|5875.31|5914.07|5876.07|5912.25|5874.25|10
1609204990000|2020-12-29 01:23:10|5913.52|5875.52|5914.96|5876.96|5914.96|5876.96|5913.1|5875.1|10
1609205000000|2020-12-29 01:23:20|5915.3|5877.3|5918.34|5880.34|5918.34|5880.34|5915.3|5877.3|10
1609205010000|2020-12-29 01:23:30|5918.35|5880.35|5917.53|5879.53|5918.77|5880.77|5917.53|5879.53|10
1609205020000|2020-12-29 01:23:40|5917.55|5879.55|5917.56|5879.56|5917.69|5879.69|5916.86|5878.86|10
1609205030000|2020-12-29 01:23:50|5917.66|5879.66|5919.02|5881.02|5919.13|5881.13|5917.63|5879.63|10
1609205040000|2020-12-29 01:24:00|5919.31|5881.31|5920.27|5882.27|5920.41|5882.41|5919.31|5881.31|9
1609205050000|2020-12-29 01:24:10|5920.6|5882.6|5919.03|5881.03|5921.4|5883.4|5919.03|5881.03|10
1609205060000|2020-12-29 01:24:20|5918.8|5880.8|5921.29|5883.29|5921.29|5883.29|5918.8|5880.8|10
1609205070000|2020-12-29 01:24:30|5921.4|5883.4|5920.28|5882.28|5921.4|5883.4|5919.78|5881.78|10
1609205080000|2020-12-29 01:24:40|5920.59|5882.59|5920.19|5882.19|5920.99|5882.99|5919.99|5881.99|10
1609205090000|2020-12-29 01:24:50|5920.46|5882.46|5920.76|5882.76|5920.76|5882.76|5920.26|5882.26|10
1609205100000|2020-12-29 01:25:00|5920.87|5882.87|5922.05|5884.05|5922.05|5884.05|5920.68|5882.68|10
1609205110000|2020-12-29 01:25:10|5922.22|5884.22|5924.04|5886.04|5924.06|5886.06|5922.06|5884.06|10
1609205120000|2020-12-29 01:25:20|5924.15|5886.15|5925.01|5887.01|5925.01|5887.01|5924.15|5886.15|10
1609205130000|2020-12-29 01:25:30|5925.52|5887.52|5925.88|5887.88|5926.05|5888.05|5925.37|5887.37|10
1609205140000|2020-12-29 01:25:40|5926.04|5888.04|5924|5886|5926.04|5888.04|5924|5886|10
1609205150000|2020-12-29 01:25:50|5924.06|5886.06|5922.45|5884.45|5924.06|5886.06|5922.45|5884.45|10
1609205160000|2020-12-29 01:26:00|5922.05|5884.05|5920.28|5882.28|5922.52|5884.52|5920.28|5882.28|10
1609205170000|2020-12-29 01:26:10|5920.72|5882.72|5920.63|5882.63|5921.11|5883.11|5920.51|5882.51|10
1609205180000|2020-12-29 01:26:20|5920.57|5882.57|5917.57|5879.57|5920.57|5882.57|5917.57|5879.57|10
1609205190000|2020-12-29 01:26:30|5917.35|5879.35|5915.08|5877.08|5917.43|5879.43|5914.82|5876.82|10
1609205200000|2020-12-29 01:26:40|5913.86|5875.86|5908.1|5870.1|5913.86|5875.86|5908.1|5870.1|10
1609205210000|2020-12-29 01:26:50|5907.3|5869.3|5903.3|5865.3|5907.3|5869.3|5903.3|5865.3|10
1609205220000|2020-12-29 01:27:00|5903.39|5865.39|5901.74|5863.74|5903.39|5865.39|5901.52|5863.52|10
1609205230000|2020-12-29 01:27:10|5901.23|5863.23|5898.1|5860.1|5901.23|5863.23|5898.1|5860.1|10
1609205240000|2020-12-29 01:27:20|5897.2|5859.2|5894.55|5856.55|5897.2|5859.2|5894.55|5856.55|10
1609205250000|2020-12-29 01:27:30|5894.16|5856.16|5893.09|5855.09|5894.16|5856.16|5892.25|5854.25|10
1609205260000|2020-12-29 01:27:40|5892.46|5854.46|5892.86|5854.86|5892.86|5854.86|5892.34|5854.34|10
1609205270000|2020-12-29 01:27:50|5892.98|5854.98|5895.99|5857.99|5895.99|5857.99|5892.75|5854.75|10
1609205280000|2020-12-29 01:28:00|5896.01|5858.01|5897.16|5859.16|5897.53|5859.53|5895.71|5857.71|9
1609205290000|2020-12-29 01:28:10|5897.31|5859.31|5897.53|5859.53|5897.85|5859.85|5897.17|5859.17|10
1609205300000|2020-12-29 01:28:20|5897.56|5859.56|5897.8|5859.8|5898.36|5860.36|5897.3|5859.3|10
1609205310000|2020-12-29 01:28:30|5897.36|5859.36|5896.89|5858.89|5898.72|5860.72|5896.89|5858.89|9
1609205320000|2020-12-29 01:28:40|5896.57|5858.57|5894.99|5856.99|5896.57|5858.57|5894.93|5856.93|10
1609205330000|2020-12-29 01:28:50|5894.88|5856.88|5895.14|5857.14|5895.91|5857.91|5894.8|5856.8|10
1609205340000|2020-12-29 01:29:00|5896.04|5858.04|5896.88|5858.88|5896.88|5858.88|5895.48|5857.48|10
1609205350000|2020-12-29 01:29:10|5897.02|5859.02|5893.35|5855.35|5897.4|5859.4|5893.35|5855.35|10
1609205360000|2020-12-29 01:29:20|5892.03|5854.03|5889.19|5851.19|5892.03|5854.03|5889.18|5851.18|10
1609205370000|2020-12-29 01:29:30|5888.95|5850.95|5883.77|5845.77|5888.95|5850.95|5883.77|5845.77|10
1609205380000|2020-12-29 01:29:40|5883.42|5845.42|5885.55|5847.55|5885.55|5847.55|5883.35|5845.35|10
1609205390000|2020-12-29 01:29:50|5885.85|5847.85|5884.65|5846.65|5886.31|5848.31|5884.65|5846.65|10
1609205400000|2020-12-29 01:30:00|5884.88|5846.88|5885.42|5847.42|5885.63|5847.63|5884.88|5846.88|10
1609205410000|2020-12-29 01:30:10|5885.25|5847.25|5885.25|5847.25|5885.28|5847.28|5884.19|5846.19|10
1609205420000|2020-12-29 01:30:20|5885.24|5847.24|5886.53|5848.53|5887.02|5849.02|5885|5847|10
1609205430000|2020-12-29 01:30:30|5886.56|5848.56|5888.47|5850.47|5888.55|5850.55|5886.56|5848.56|10
1609205440000|2020-12-29 01:30:40|5889.08|5851.08|5890.23|5852.23|5890.23|5852.23|5889.08|5851.08|9
1609205450000|2020-12-29 01:30:50|5889.96|5851.96|5891.41|5853.41|5891.41|5853.41|5889.96|5851.96|10
1609205460000|2020-12-29 01:31:00|5891.74|5853.74|5895.63|5857.63|5895.79|5857.79|5891.74|5853.74|10
1609205470000|2020-12-29 01:31:10|5896.25|5858.25|5896.63|5858.63|5896.65|5858.65|5895.68|5857.68|10
1609205480000|2020-12-29 01:31:20|5896.71|5858.71|5897.39|5859.39|5897.58|5859.58|5896.71|5858.71|10
1609205490000|2020-12-29 01:31:30|5897.6|5859.6|5895.81|5857.81|5897.96|5859.96|5895.81|5857.81|10
1609205500000|2020-12-29 01:31:40|5895.39|5857.39|5894.26|5856.26|5895.39|5857.39|5894.02|5856.02|10
1609205510000|2020-12-29 01:31:50|5893.89|5855.89|5896.84|5858.84|5896.84|5858.84|5893.89|5855.89|10
1609205520000|2020-12-29 01:32:00|5897.06|5859.06|5897.86|5859.86|5898.03|5860.03|5897.06|5859.06|10
1609205530000|2020-12-29 01:32:10|5897.48|5859.48|5895.26|5857.26|5897.57|5859.57|5895.26|5857.26|10
1609205540000|2020-12-29 01:32:20|5894.38|5856.38|5893.77|5855.77|5894.61|5856.61|5893.77|5855.77|10
1609205550000|2020-12-29 01:32:30|5893.76|5855.76|5893.35|5855.35|5893.76|5855.76|5892.6|5854.6|10
1609205560000|2020-12-29 01:32:40|5893.41|5855.41|5894.06|5856.06|5894.06|5856.06|5892.77|5854.77|10
1609205570000|2020-12-29 01:32:50|5894.48|5856.48|5894.45|5856.45|5895|5857|5894.16|5856.16|10
1609205580000|2020-12-29 01:33:00|5894.61|5856.61|5896.44|5858.44|5896.44|5858.44|5894.61|5856.61|10
1609205590000|2020-12-29 01:33:10|5896.35|5858.35|5895.33|5857.33|5896.58|5858.58|5895.33|5857.33|9
1609205600000|2020-12-29 01:33:20|5895.03|5857.03|5894.14|5856.14|5895.72|5857.72|5894.14|5856.14|10
1609205610000|2020-12-29 01:33:30|5893.88|5855.88|5892.83|5854.83|5893.9|5855.9|5892.49|5854.49|10
1609205620000|2020-12-29 01:33:40|5892.66|5854.66|5892.63|5854.63|5892.95|5854.95|5892.43|5854.43|10
1609205630000|2020-12-29 01:33:50|5892.67|5854.67|5891.31|5853.31|5892.77|5854.77|5891.31|5853.31|10
1609205640000|2020-12-29 01:34:00|5890.9|5852.9|5891.86|5853.86|5891.86|5853.86|5890.66|5852.66|10
1609205650000|2020-12-29 01:34:10|5892.39|5854.39|5894.2|5856.2|5894.2|5856.2|5892.39|5854.39|10
1609205660000|2020-12-29 01:34:20|5894.12|5856.12|5897.67|5859.67|5897.67|5859.67|5894.12|5856.12|10
1609205670000|2020-12-29 01:34:30|5897.71|5859.71|5898.53|5860.53|5898.53|5860.53|5897.37|5859.37|10
1609205680000|2020-12-29 01:34:40|5898.81|5860.81|5899.94|5861.94|5899.96|5861.96|5898.81|5860.81|9
1609205690000|2020-12-29 01:34:50|5900|5862|5899.5|5861.5|5900.06|5862.06|5899.44|5861.44|10
1609205700000|2020-12-29 01:35:00|5899.59|5861.59|5896.56|5858.56|5899.59|5861.59|5896.56|5858.56|10
1609205710000|2020-12-29 01:35:10|5896.12|5858.12|5892.87|5854.87|5896.12|5858.12|5892.63|5854.63|10
1609205720000|2020-12-29 01:35:20|5891.33|5853.33|5885.74|5847.74|5891.33|5853.33|5885.74|5847.74|10
1609205730000|2020-12-29 01:35:30|5884.79|5846.79|5881.15|5843.15|5885.15|5847.15|5881.15|5843.15|10
1609205740000|2020-12-29 01:35:40|5880.34|5842.34|5875.26|5837.26|5880.34|5842.34|5875.26|5837.26|10
1609205750000|2020-12-29 01:35:50|5875.78|5837.78|5876.39|5838.39|5877.68|5839.68|5875.66|5837.66|10
1609205760000|2020-12-29 01:36:00|5875.96|5837.96|5872.64|5834.64|5875.96|5837.96|5872.64|5834.64|10
1609205770000|2020-12-29 01:36:10|5871.78|5833.78|5869.99|5831.99|5872.22|5834.22|5869.91|5831.91|10
1609205780000|2020-12-29 01:36:20|5870.2|5832.2|5864.81|5826.81|5870.2|5832.2|5864.81|5826.81|10
1609205790000|2020-12-29 01:36:30|5863.77|5825.77|5864.07|5826.07|5864.84|5826.84|5863.14|5825.14|10
1609205800000|2020-12-29 01:36:40|5864.63|5826.63|5868.66|5830.66|5868.66|5830.66|5864.63|5826.63|10
1609205810000|2020-12-29 01:36:50|5869.25|5831.25|5868.21|5830.21|5870.12|5832.12|5868.21|5830.21|10
1609205820000|2020-12-29 01:37:00|5868.27|5830.27|5866.04|5828.04|5868.27|5830.27|5866.04|5828.04|10
1609205830000|2020-12-29 01:37:10|5866.17|5828.17|5861.98|5823.98|5866.17|5828.17|5861.98|5823.98|10
1609205840000|2020-12-29 01:37:20|5861.77|5823.77|5859.76|5821.76|5861.77|5823.77|5859.76|5821.76|10
1609205850000|2020-12-29 01:37:30|5859.58|5821.58|5856.71|5818.71|5859.58|5821.58|5856.71|5818.71|9
1609205860000|2020-12-29 01:37:40|5856.03|5818.03|5852.06|5814.06|5856.03|5818.03|5852.06|5814.06|10
1609205870000|2020-12-29 01:37:50|5851.75|5813.75|5851.52|5813.52|5851.75|5813.75|5849.36|5811.36|10
1609205880000|2020-12-29 01:38:00|5851.4|5813.4|5857.98|5819.98|5858.21|5820.21|5851.08|5813.08|10
1609205890000|2020-12-29 01:38:10|5858.34|5820.34|5864.03|5826.03|5864.03|5826.03|5858.34|5820.34|10
1609205900000|2020-12-29 01:38:20|5863.95|5825.95|5862.78|5824.78|5865.18|5827.18|5862.78|5824.78|10
1609205910000|2020-12-29 01:38:30|5862.13|5824.13|5860.33|5822.33|5862.13|5824.13|5859.59|5821.59|10
1609205920000|2020-12-29 01:38:40|5861.06|5823.06|5861.01|5823.01|5861.36|5823.36|5860.06|5822.06|10
1609205930000|2020-12-29 01:38:50|5861.57|5823.57|5863.19|5825.19|5863.19|5825.19|5861.3|5823.3|10
1609205940000|2020-12-29 01:39:00|5863.75|5825.75|5867.22|5829.22|5867.22|5829.22|5863.75|5825.75|10
1609205950000|2020-12-29 01:39:10|5867.96|5829.96|5868.61|5830.61|5868.84|5830.84|5867.96|5829.96|10
1609205960000|2020-12-29 01:39:20|5868.56|5830.56|5870.59|5832.59|5870.59|5832.59|5868.56|5830.56|8
1609205970000|2020-12-29 01:39:30|5870.44|5832.44|5870.2|5832.2|5870.91|5832.91|5870.2|5832.2|8
1609205980000|2020-12-29 01:39:40|5870.21|5832.21|5870.13|5832.13|5870.21|5832.21|5869.82|5831.82|10
1609205990000|2020-12-29 01:39:50|5870.28|5832.28|5871.53|5833.53|5871.53|5833.53|5870.28|5832.28|10
1609206000000|2020-12-29 01:40:00|5871.1|5833.1|5872.45|5834.45|5872.45|5834.45|5870.65|5832.65|10
1609206010000|2020-12-29 01:40:10|5873.47|5835.47|5875.97|5837.97|5875.97|5837.97|5873.47|5835.47|10
1609206020000|2020-12-29 01:40:20|5876.5|5838.5|5878.49|5840.49|5878.86|5840.86|5876.5|5838.5|10
1609206030000|2020-12-29 01:40:30|5879.01|5841.01|5877.32|5839.32|5879.1|5841.1|5877.32|5839.32|10
1609206040000|2020-12-29 01:40:40|5876|5838|5875.15|5837.15|5876|5838|5874.76|5836.76|10
1609206050000|2020-12-29 01:40:50|5874.9|5836.9|5875.9|5837.9|5876.16|5838.16|5874.65|5836.65|10
1609206060000|2020-12-29 01:41:00|5875.88|5837.88|5875.95|5837.95|5876.28|5838.28|5875.73|5837.73|10
1609206070000|2020-12-29 01:41:10|5876.27|5838.27|5878.55|5840.55|5878.55|5840.55|5876.01|5838.01|9
1609206080000|2020-12-29 01:41:20|5878.69|5840.69|5878.57|5840.57|5879.47|5841.47|5878.3|5840.3|10
1609206090000|2020-12-29 01:41:30|5878.88|5840.88|5879.14|5841.14|5879.69|5841.69|5878.58|5840.58|9
1609206100000|2020-12-29 01:41:40|5878.57|5840.57|5878.27|5840.27|5878.81|5840.81|5878.18|5840.18|10
1609206110000|2020-12-29 01:41:50|5878.36|5840.36|5880|5842|5880|5842|5877.84|5839.84|10
1609206120000|2020-12-29 01:42:00|5880.03|5842.03|5882.12|5844.12|5882.12|5844.12|5879.95|5841.95|10
1609206130000|2020-12-29 01:42:10|5881.93|5843.93|5883.19|5845.19|5883.19|5845.19|5881.93|5843.93|10
1609206140000|2020-12-29 01:42:20|5883.18|5845.18|5883.6|5845.6|5883.82|5845.82|5883.18|5845.18|10
1609206150000|2020-12-29 01:42:30|5884.2|5846.2|5885.88|5847.88|5886.01|5848.01|5884.2|5846.2|10
1609206160000|2020-12-29 01:42:40|5885.79|5847.79|5884.29|5846.29|5885.87|5847.87|5884.11|5846.11|9
1609206170000|2020-12-29 01:42:50|5884.84|5846.84|5887.01|5849.01|5887.01|5849.01|5884.84|5846.84|10
1609206180000|2020-12-29 01:43:00|5887.34|5849.34|5892.06|5854.06|5892.06|5854.06|5887.34|5849.34|10
1609206190000|2020-12-29 01:43:10|5893.31|5855.31|5897.56|5859.56|5897.56|5859.56|5893.31|5855.31|10
1609206200000|2020-12-29 01:43:20|5897.35|5859.35|5898.27|5860.27|5898.27|5860.27|5896.88|5858.88|9
1609206210000|2020-12-29 01:43:30|5897.63|5859.63|5901.77|5863.77|5901.77|5863.77|5897.63|5859.63|10
1609206220000|2020-12-29 01:43:40|5902.27|5864.27|5905.2|5867.2|5905.7|5867.7|5902.27|5864.27|10
1609206230000|2020-12-29 01:43:50|5904.92|5866.92|5906.83|5868.83|5906.83|5868.83|5904.56|5866.56|10
1609206240000|2020-12-29 01:44:00|5908.2|5870.2|5906.04|5868.04|5908.55|5870.55|5905.57|5867.57|10
1609206250000|2020-12-29 01:44:10|5905.43|5867.43|5906.62|5868.62|5906.62|5868.62|5904.91|5866.91|10
1609206260000|2020-12-29 01:44:20|5906.83|5868.83|5907.94|5869.94|5908.15|5870.15|5906.81|5868.81|10
1609206270000|2020-12-29 01:44:30|5907.74|5869.74|5905.95|5867.95|5907.74|5869.74|5905.95|5867.95|10
1609206280000|2020-12-29 01:44:40|5906.02|5868.02|5901.22|5863.22|5906.02|5868.02|5900.85|5862.85|10
1609206290000|2020-12-29 01:44:50|5900.75|5862.75|5899.83|5861.83|5901.49|5863.49|5899.39|5861.39|10
1609206300000|2020-12-29 01:45:00|5900.5|5862.5|5901.62|5863.62|5902.28|5864.28|5900.5|5862.5|10
1609206310000|2020-12-29 01:45:10|5901.32|5863.32|5901.59|5863.59|5901.94|5863.94|5901.32|5863.32|10
1609206320000|2020-12-29 01:45:20|5901.65|5863.65|5902.67|5864.67|5902.93|5864.93|5901.65|5863.65|10
1609206330000|2020-12-29 01:45:30|5902.41|5864.41|5901.35|5863.35|5902.41|5864.41|5901.06|5863.06|10
1609206340000|2020-12-29 01:45:40|5901.14|5863.14|5901.28|5863.28|5901.74|5863.74|5900.69|5862.69|9
1609206350000|2020-12-29 01:45:50|5901.44|5863.44|5901.63|5863.63|5902.07|5864.07|5901.44|5863.44|9
1609206360000|2020-12-29 01:46:00|5901.14|5863.14|5900.27|5862.27|5901.14|5863.14|5900.27|5862.27|10
1609206370000|2020-12-29 01:46:10|5899.78|5861.78|5898.63|5860.63|5899.8|5861.8|5898.52|5860.52|10
1609206380000|2020-12-29 01:46:20|5898.46|5860.46|5900.62|5862.62|5900.62|5862.62|5898.46|5860.46|10
1609206390000|2020-12-29 01:46:30|5900.75|5862.75|5903.23|5865.23|5903.23|5865.23|5900.75|5862.75|9
1609206400000|2020-12-29 01:46:40|5903.6|5865.6|5905.07|5867.07|5905.07|5867.07|5903.46|5865.46|10
1609206410000|2020-12-29 01:46:50|5905.29|5867.29|5908.85|5870.85|5908.85|5870.85|5904.79|5866.79|10
1609206420000|2020-12-29 01:47:00|5908.75|5870.75|5910.97|5872.97|5911.48|5873.48|5908.75|5870.75|10
1609206430000|2020-12-29 01:47:10|5911.07|5873.07|5914.03|5876.03|5914.03|5876.03|5910.95|5872.95|10
1609206440000|2020-12-29 01:47:20|5914.32|5876.32|5916.49|5878.49|5916.86|5878.86|5914.32|5876.32|9
1609206450000|2020-12-29 01:47:30|5916.38|5878.38|5915.71|5877.71|5916.47|5878.47|5915.71|5877.71|10
1609206460000|2020-12-29 01:47:40|5915.93|5877.93|5916.8|5878.8|5917.14|5879.14|5915.93|5877.93|10
1609206470000|2020-12-29 01:47:50|5917.3|5879.3|5918.16|5880.16|5918.16|5880.16|5917.09|5879.09|10
1609206480000|2020-12-29 01:48:00|5917.75|5879.75|5918.89|5880.89|5918.89|5880.89|5917.73|5879.73|10
1609206490000|2020-12-29 01:48:10|5918.67|5880.67|5918.2|5880.2|5918.68|5880.68|5917.72|5879.72|10
1609206500000|2020-12-29 01:48:20|5918.28|5880.28|5917.34|5879.34|5918.28|5880.28|5917.07|5879.07|10
1609206510000|2020-12-29 01:48:30|5917.31|5879.31|5918.23|5880.23|5918.23|5880.23|5917.07|5879.07|10
1609206520000|2020-12-29 01:48:40|5917.75|5879.75|5917.8|5879.8|5918.12|5880.12|5917.72|5879.72|10
1609206530000|2020-12-29 01:48:50|5917.58|5879.58|5917.95|5879.95|5917.95|5879.95|5917.41|5879.41|10
1609206540000|2020-12-29 01:49:00|5918.04|5880.04|5919.74|5881.74|5919.74|5881.74|5917.71|5879.71|10
1609206550000|2020-12-29 01:49:10|5919.95|5881.95|5921.55|5883.55|5921.6|5883.6|5919.95|5881.95|10
1609206560000|2020-12-29 01:49:20|5921.25|5883.25|5921.48|5883.48|5921.48|5883.48|5921.03|5883.03|10
1609206570000|2020-12-29 01:49:30|5922|5884|5922.57|5884.57|5922.87|5884.87|5922|5884|10
1609206580000|2020-12-29 01:49:40|5921.86|5883.86|5921.71|5883.71|5922.34|5884.34|5921.71|5883.71|10
1609206590000|2020-12-29 01:49:50|5921.75|5883.75|5921.57|5883.57|5921.95|5883.95|5921.25|5883.25|10
1609206600000|2020-12-29 01:50:00|5921.65|5883.65|5923.47|5885.47|5923.47|5885.47|5921.65|5883.65|10
1609206610000|2020-12-29 01:50:10|5923.36|5885.36|5923.6|5885.6|5923.92|5885.92|5923|5885|10
1609206620000|2020-12-29 01:50:20|5923.62|5885.62|5923.38|5885.38|5924.2|5886.2|5923.38|5885.38|10
1609206630000|2020-12-29 01:50:30|5923.7|5885.7|5924.41|5886.41|5924.41|5886.41|5923.35|5885.35|10
1609206640000|2020-12-29 01:50:40|5924.53|5886.53|5924.09|5886.09|5924.9|5886.9|5923.82|5885.82|10
1609206650000|2020-12-29 01:50:50|5924.2|5886.2|5925.58|5887.58|5925.58|5887.58|5924.18|5886.18|10
1609206660000|2020-12-29 01:51:00|5925.95|5887.95|5924.88|5886.88|5926.11|5888.11|5924.88|5886.88|10
1609206670000|2020-12-29 01:51:10|5924.54|5886.54|5922.83|5884.83|5924.54|5886.54|5922.73|5884.73|10
1609206680000|2020-12-29 01:51:20|5922.96|5884.96|5925.38|5887.38|5925.39|5887.39|5922.96|5884.96|10
1609206690000|2020-12-29 01:51:30|5925.36|5887.36|5925.62|5887.62|5926.05|5888.05|5925.31|5887.31|10
1609206700000|2020-12-29 01:51:40|5925.63|5887.63|5925.97|5887.97|5926.03|5888.03|5925.56|5887.56|10
1609206710000|2020-12-29 01:51:50|5926.14|5888.14|5928.56|5890.56|5928.56|5890.56|5926.14|5888.14|10
1609206720000|2020-12-29 01:52:00|5928.82|5890.82|5930.52|5892.52|5930.52|5892.52|5928.59|5890.59|10
1609206730000|2020-12-29 01:52:10|5930.29|5892.29|5932.32|5894.32|5932.32|5894.32|5930.29|5892.29|10
1609206740000|2020-12-29 01:52:20|5932.37|5894.37|5932.37|5894.37|5932.69|5894.69|5932.02|5894.02|10
1609206750000|2020-12-29 01:52:30|5932.29|5894.29|5930.19|5892.19|5932.41|5894.41|5930.18|5892.18|10
1609206760000|2020-12-29 01:52:40|5930.43|5892.43|5929.15|5891.15|5930.43|5892.43|5929.15|5891.15|10
1609206770000|2020-12-29 01:52:50|5929.2|5891.2|5929.97|5891.97|5929.97|5891.97|5929.01|5891.01|9
1609206780000|2020-12-29 01:53:00|5929.92|5891.92|5929.41|5891.41|5930.3|5892.3|5928.72|5890.72|10
1609206790000|2020-12-29 01:53:10|5929.22|5891.22|5927.45|5889.45|5929.22|5891.22|5927.37|5889.37|10
1609206800000|2020-12-29 01:53:20|5927.47|5889.47|5929.4|5891.4|5929.4|5891.4|5927.47|5889.47|10
1609206810000|2020-12-29 01:53:30|5929.37|5891.37|5930.4|5892.4|5930.52|5892.52|5929.37|5891.37|10
1609206820000|2020-12-29 01:53:40|5930.77|5892.77|5930.06|5892.06|5930.89|5892.89|5930.06|5892.06|10
1609206830000|2020-12-29 01:53:50|5930.08|5892.08|5930.08|5892.08|5930.08|5892.08|5929.1|5891.1|10
1609206840000|2020-12-29 01:54:00|5930.33|5892.33|5928.68|5890.68|5930.33|5892.33|5928.68|5890.68|10
1609206850000|2020-12-29 01:54:10|5928.69|5890.69|5928.57|5890.57|5928.69|5890.69|5928.16|5890.16|10
1609206860000|2020-12-29 01:54:20|5928.78|5890.78|5929.58|5891.58|5929.58|5891.58|5928.76|5890.76|10
1609206870000|2020-12-29 01:54:30|5929.43|5891.43|5929.1|5891.1|5929.43|5891.43|5928.91|5890.91|10
1609206880000|2020-12-29 01:54:40|5929.04|5891.04|5930.6|5892.6|5930.64|5892.64|5929|5891|10
1609206890000|2020-12-29 01:54:50|5930.57|5892.57|5930.94|5892.94|5931.05|5893.05|5930.37|5892.37|10
1609206900000|2020-12-29 01:55:00|5930.96|5892.96|5934.13|5896.13|5934.13|5896.13|5930.83|5892.83|10
1609206910000|2020-12-29 01:55:10|5933.89|5895.89|5932.69|5894.69|5934.04|5896.04|5932.69|5894.69|10
1609206920000|2020-12-29 01:55:20|5932.9|5894.9|5933.17|5895.17|5933.85|5895.85|5932.76|5894.76|10
1609206930000|2020-12-29 01:55:30|5933.23|5895.23|5930.46|5892.46|5933.23|5895.23|5930.31|5892.31|10
1609206940000|2020-12-29 01:55:40|5930.52|5892.52|5929.98|5891.98|5930.72|5892.72|5929.9|5891.9|10
1609206950000|2020-12-29 01:55:50|5930.07|5892.07|5931.13|5893.13|5931.26|5893.26|5930.07|5892.07|10
1609206960000|2020-12-29 01:56:00|5930.56|5892.56|5931.78|5893.78|5931.78|5893.78|5930.56|5892.56|10
1609206970000|2020-12-29 01:56:10|5931.87|5893.87|5930.43|5892.43|5931.87|5893.87|5930.43|5892.43|10
1609206980000|2020-12-29 01:56:20|5930.69|5892.69|5930.8|5892.8|5930.9|5892.9|5930.35|5892.35|10
1609206990000|2020-12-29 01:56:30|5930.76|5892.76|5931.83|5893.83|5931.83|5893.83|5930.76|5892.76|10
1609207000000|2020-12-29 01:56:40|5931.75|5893.75|5929.87|5891.87|5931.75|5893.75|5929.87|5891.87|10
1609207010000|2020-12-29 01:56:50|5929.64|5891.64|5928.92|5890.92|5929.64|5891.64|5928.83|5890.83|10
1609207020000|2020-12-29 01:57:00|5928.33|5890.33|5927.01|5889.01|5928.89|5890.89|5927.01|5889.01|9
1609207030000|2020-12-29 01:57:10|5926.09|5888.09|5922.93|5884.93|5926.09|5888.09|5922.85|5884.85|10
1609207040000|2020-12-29 01:57:20|5922.7|5884.7|5921.25|5883.25|5922.85|5884.85|5921.14|5883.14|10
1609207050000|2020-12-29 01:57:30|5921|5883|5920.38|5882.38|5921.3|5883.3|5920.38|5882.38|10
1609207060000|2020-12-29 01:57:40|5920.07|5882.07|5918.78|5880.78|5920.07|5882.07|5918.78|5880.78|10
1609207070000|2020-12-29 01:57:50|5918.74|5880.74|5916.77|5878.77|5918.74|5880.74|5916.09|5878.09|10
1609207080000|2020-12-29 01:58:00|5916.82|5878.82|5917.83|5879.83|5918.06|5880.06|5916.82|5878.82|10
1609207090000|2020-12-29 01:58:10|5917.39|5879.39|5918.2|5880.2|5918.37|5880.37|5917.39|5879.39|9
1609207100000|2020-12-29 01:58:20|5917.67|5879.67|5918.83|5880.83|5918.83|5880.83|5917.67|5879.67|10
1609207110000|2020-12-29 01:58:30|5919.13|5881.13|5919.08|5881.08|5919.38|5881.38|5918.88|5880.88|9
1609207120000|2020-12-29 01:58:40|5919.19|5881.19|5920.56|5882.56|5920.56|5882.56|5918.79|5880.79|9
1609207130000|2020-12-29 01:58:50|5920.75|5882.75|5925.83|5887.83|5925.83|5887.83|5920.75|5882.75|10
1609207140000|2020-12-29 01:59:00|5925.69|5887.69|5927.33|5889.33|5927.67|5889.67|5925.69|5887.69|10
1609207150000|2020-12-29 01:59:10|5926.43|5888.43|5927.36|5889.36|5927.36|5889.36|5926.39|5888.39|10
1609207160000|2020-12-29 01:59:20|5927.16|5889.16|5925.2|5887.2|5927.27|5889.27|5925.2|5887.2|10
1609207170000|2020-12-29 01:59:30|5924.48|5886.48|5922.39|5884.39|5924.48|5886.48|5922.1|5884.1|10
1609207180000|2020-12-29 01:59:40|5922.32|5884.32|5922.09|5884.09|5922.59|5884.59|5922.04|5884.04|10
1609207190000|2020-12-29 01:59:50|5922.08|5884.08|5922.3|5884.3|5923.24|5885.24|5922.08|5884.08|10
1609207200000|2020-12-29 02:00:00|5922.42|5884.42|5920.31|5882.31|5922.42|5884.42|5920.31|5882.31|10
1609207210000|2020-12-29 02:00:10|5920.16|5882.16|5916.47|5878.47|5920.16|5882.16|5916.47|5878.47|10
1609207220000|2020-12-29 02:00:20|5916.37|5878.37|5915.94|5877.94|5916.42|5878.42|5915.94|5877.94|10
1609207230000|2020-12-29 02:00:30|5915.55|5877.55|5912.19|5874.19|5915.55|5877.55|5912.19|5874.19|10
1609207240000|2020-12-29 02:00:40|5911.76|5873.76|5909.53|5871.53|5911.76|5873.76|5909.53|5871.53|10
1609207250000|2020-12-29 02:00:50|5909.39|5871.39|5906.64|5868.64|5909.39|5871.39|5906.64|5868.64|10
1609207260000|2020-12-29 02:01:00|5906.59|5868.59|5907.01|5869.01|5907.01|5869.01|5906.19|5868.19|10
1609207270000|2020-12-29 02:01:10|5906.97|5868.97|5908.98|5870.98|5908.98|5870.98|5906.97|5868.97|10
1609207280000|2020-12-29 02:01:20|5908.64|5870.64|5908.99|5870.99|5909.51|5871.51|5908.64|5870.64|10
1609207290000|2020-12-29 02:01:30|5908.53|5870.53|5908.54|5870.54|5908.54|5870.54|5907.17|5869.17|10
1609207300000|2020-12-29 02:01:40|5908.53|5870.53|5907.25|5869.25|5908.7|5870.7|5907.25|5869.25|10
1609207310000|2020-12-29 02:01:50|5907.47|5869.47|5909.21|5871.21|5909.21|5871.21|5907.47|5869.47|10
1609207320000|2020-12-29 02:02:00|5909.09|5871.09|5911.73|5873.73|5911.73|5873.73|5909.09|5871.09|10
1609207330000|2020-12-29 02:02:10|5912.41|5874.41|5914.92|5876.92|5914.92|5876.92|5912.41|5874.41|10
1609207340000|2020-12-29 02:02:20|5915.95|5877.95|5917.83|5879.83|5917.83|5879.83|5915.95|5877.95|10
1609207350000|2020-12-29 02:02:30|5917.96|5879.96|5919.51|5881.51|5919.51|5881.51|5917.96|5879.96|10
1609207360000|2020-12-29 02:02:40|5920.04|5882.04|5920.03|5882.03|5920.74|5882.74|5919.75|5881.75|8
1609207370000|2020-12-29 02:02:50|5920.13|5882.13|5922.26|5884.26|5922.26|5884.26|5920.13|5882.13|10
1609207380000|2020-12-29 02:03:00|5922.1|5884.1|5922.87|5884.87|5923.18|5885.18|5922.1|5884.1|9
1609207390000|2020-12-29 02:03:10|5922.95|5884.95|5923.09|5885.09|5923.6|5885.6|5922.77|5884.77|10
1609207400000|2020-12-29 02:03:20|5923.15|5885.15|5924.28|5886.28|5924.28|5886.28|5922.36|5884.36|10
1609207410000|2020-12-29 02:03:30|5923.54|5885.54|5923.1|5885.1|5923.64|5885.64|5923.01|5885.01|10
1609207420000|2020-12-29 02:03:40|5923.01|5885.01|5923.11|5885.11|5923.45|5885.45|5922.71|5884.71|10
1609207430000|2020-12-29 02:03:50|5923.13|5885.13|5922.25|5884.25|5923.13|5885.13|5922.23|5884.23|10
1609207440000|2020-12-29 02:04:00|5922.41|5884.41|5921.78|5883.78|5922.41|5884.41|5921.78|5883.78|10
1609207450000|2020-12-29 02:04:10|5922.15|5884.15|5922.83|5884.83|5922.83|5884.83|5922.15|5884.15|10
1609207460000|2020-12-29 02:04:20|5922.99|5884.99|5920.8|5882.8|5922.99|5884.99|5920.8|5882.8|10
1609207470000|2020-12-29 02:04:30|5920.67|5882.67|5919.91|5881.91|5920.74|5882.74|5919.91|5881.91|10
1609207480000|2020-12-29 02:04:40|5919.95|5881.95|5920.58|5882.58|5920.64|5882.64|5919.95|5881.95|10
1609207490000|2020-12-29 02:04:50|5920.47|5882.47|5921.1|5883.1|5921.1|5883.1|5920.38|5882.38|9
1609207500000|2020-12-29 02:05:00|5921.26|5883.26|5921.18|5883.18|5921.61|5883.61|5921.17|5883.17|10
1609207510000|2020-12-29 02:05:10|5921.66|5883.66|5922.69|5884.69|5922.75|5884.75|5921.66|5883.66|10
1609207520000|2020-12-29 02:05:20|5923.2|5885.2|5923.19|5885.19|5923.35|5885.35|5923.07|5885.07|10
1609207530000|2020-12-29 02:05:30|5923.2|5885.2|5923.14|5885.14|5923.64|5885.64|5923.06|5885.06|10
1609207540000|2020-12-29 02:05:40|5923.05|5885.05|5921.52|5883.52|5923.44|5885.44|5921.52|5883.52|10
1609207550000|2020-12-29 02:05:50|5922.24|5884.24|5921.99|5883.99|5922.82|5884.82|5921.99|5883.99|10
1609207560000|2020-12-29 02:06:00|5921.98|5883.98|5919.85|5881.85|5922.05|5884.05|5919.85|5881.85|10
1609207570000|2020-12-29 02:06:10|5920.01|5882.01|5920.58|5882.58|5920.96|5882.96|5920.01|5882.01|10
1609207580000|2020-12-29 02:06:20|5920.56|5882.56|5920.16|5882.16|5920.64|5882.64|5920.16|5882.16|10
1609207590000|2020-12-29 02:06:30|5920.32|5882.32|5919.72|5881.72|5920.32|5882.32|5919.66|5881.66|9
1609207600000|2020-12-29 02:06:40|5919.59|5881.59|5917.67|5879.67|5919.59|5881.59|5917.67|5879.67|10
1609207610000|2020-12-29 02:06:50|5917.65|5879.65|5915.8|5877.8|5917.65|5879.65|5915.8|5877.8|10
1609207620000|2020-12-29 02:07:00|5915.34|5877.34|5914.3|5876.3|5915.34|5877.34|5914.3|5876.3|9
1609207630000|2020-12-29 02:07:10|5914.25|5876.25|5911.3|5873.3|5914.25|5876.25|5911.3|5873.3|10
1609207640000|2020-12-29 02:07:20|5911.54|5873.54|5908.56|5870.56|5911.54|5873.54|5908.48|5870.48|10
1609207650000|2020-12-29 02:07:30|5909.23|5871.23|5910.61|5872.61|5911.53|5873.53|5909.23|5871.23|10
1609207660000|2020-12-29 02:07:40|5910.66|5872.66|5910.9|5872.9|5911.09|5873.09|5910.66|5872.66|9
1609207670000|2020-12-29 02:07:50|5910.35|5872.35|5909.62|5871.62|5910.36|5872.36|5909.62|5871.62|10
1609207680000|2020-12-29 02:08:00|5909.99|5871.99|5908.44|5870.44|5910.09|5872.09|5908.29|5870.29|10
1609207690000|2020-12-29 02:08:10|5908.13|5870.13|5904.77|5866.77|5908.13|5870.13|5904.77|5866.77|10
1609207700000|2020-12-29 02:08:20|5904.36|5866.36|5906.22|5868.22|5906.22|5868.22|5903.41|5865.41|10
1609207710000|2020-12-29 02:08:30|5906.1|5868.1|5906.71|5868.71|5906.71|5868.71|5906.1|5868.1|9
1609207720000|2020-12-29 02:08:40|5906.64|5868.64|5906.87|5868.87|5906.98|5868.98|5906.26|5868.26|10
1609207730000|2020-12-29 02:08:50|5906.94|5868.94|5907.59|5869.59|5907.72|5869.72|5906.94|5868.94|10
1609207740000|2020-12-29 02:09:00|5907.98|5869.98|5907.46|5869.46|5908.52|5870.52|5907.46|5869.46|9
1609207750000|2020-12-29 02:09:10|5907.78|5869.78|5907.46|5869.46|5907.78|5869.78|5907.35|5869.35|8
1609207760000|2020-12-29 02:09:20|5907.56|5869.56|5907.65|5869.65|5907.94|5869.94|5907.41|5869.41|10
1609207770000|2020-12-29 02:09:30|5907.52|5869.52|5906.99|5868.99|5907.52|5869.52|5906.3|5868.3|9
1609207780000|2020-12-29 02:09:40|5907.09|5869.09|5905.52|5867.52|5907.09|5869.09|5905.52|5867.52|9
1609207790000|2020-12-29 02:09:50|5905.36|5867.36|5902.96|5864.96|5905.36|5867.36|5902.94|5864.94|10
1609207800000|2020-12-29 02:10:00|5903.08|5865.08|5903.01|5865.01|5903.08|5865.08|5902.38|5864.38|10
1609207810000|2020-12-29 02:10:10|5903.22|5865.22|5906.47|5868.47|5906.55|5868.55|5903.22|5865.22|10
1609207820000|2020-12-29 02:10:20|5906.56|5868.56|5907.95|5869.95|5907.95|5869.95|5906.52|5868.52|10
1609207830000|2020-12-29 02:10:30|5907.81|5869.81|5908.02|5870.02|5908.36|5870.36|5907.81|5869.81|9
1609207840000|2020-12-29 02:10:40|5907.73|5869.73|5905.37|5867.37|5907.85|5869.85|5905.37|5867.37|10
1609207850000|2020-12-29 02:10:50|5905.1|5867.1|5904|5866|5905.1|5867.1|5903.87|5865.87|10
1609207860000|2020-12-29 02:11:00|5903.86|5865.86|5901.61|5863.61|5903.86|5865.86|5901.6|5863.6|10
1609207870000|2020-12-29 02:11:10|5901.7|5863.7|5901.53|5863.53|5901.97|5863.97|5901.31|5863.31|10
1609207880000|2020-12-29 02:11:20|5901.4|5863.4|5899.51|5861.51|5901.4|5863.4|5899.51|5861.51|10
1609207890000|2020-12-29 02:11:30|5899.43|5861.43|5898.38|5860.38|5899.43|5861.43|5898.38|5860.38|10
1609207900000|2020-12-29 02:11:40|5898.77|5860.77|5900.86|5862.86|5900.86|5862.86|5898.77|5860.77|10
1609207910000|2020-12-29 02:11:50|5900.78|5862.78|5903.38|5865.38|5903.38|5865.38|5900.78|5862.78|10
1609207920000|2020-12-29 02:12:00|5904.09|5866.09|5905.06|5867.06|5905.38|5867.38|5904.09|5866.09|10
1609207930000|2020-12-29 02:12:10|5905.35|5867.35|5905.88|5867.88|5905.94|5867.94|5905.27|5867.27|9
1609207940000|2020-12-29 02:12:20|5905.63|5867.63|5905.09|5867.09|5905.63|5867.63|5904.88|5866.88|10
1609207950000|2020-12-29 02:12:30|5905.19|5867.19|5906.27|5868.27|5906.27|5868.27|5904.99|5866.99|10
1609207960000|2020-12-29 02:12:40|5906.21|5868.21|5908.75|5870.75|5908.75|5870.75|5906.21|5868.21|10
1609207970000|2020-12-29 02:12:50|5909.08|5871.08|5910.57|5872.57|5910.66|5872.66|5909.08|5871.08|10
1609207980000|2020-12-29 02:13:00|5910.45|5872.45|5911.59|5873.59|5911.82|5873.82|5910.45|5872.45|10
1609207990000|2020-12-29 02:13:10|5911.56|5873.56|5913.37|5875.37|5913.4|5875.4|5911.56|5873.56|10
1609208000000|2020-12-29 02:13:20|5913.23|5875.23|5913.61|5875.61|5914.02|5876.02|5913.02|5875.02|10
1609208010000|2020-12-29 02:13:30|5912.97|5874.97|5913.88|5875.88|5913.88|5875.88|5912.48|5874.48|10
1609208020000|2020-12-29 02:13:40|5913.95|5875.95|5915.1|5877.1|5915.47|5877.47|5913.95|5875.95|10
1609208030000|2020-12-29 02:13:50|5914.8|5876.8|5913.71|5875.71|5914.8|5876.8|5913.71|5875.71|10
1609208040000|2020-12-29 02:14:00|5913.62|5875.62|5912.1|5874.1|5913.62|5875.62|5912.1|5874.1|9
1609208050000|2020-12-29 02:14:10|5912.26|5874.26|5913.29|5875.29|5913.29|5875.29|5912.21|5874.21|10
1609208060000|2020-12-29 02:14:20|5913.65|5875.65|5914.45|5876.45|5914.71|5876.71|5913.65|5875.65|10
1609208070000|2020-12-29 02:14:30|5914.81|5876.81|5916.82|5878.82|5916.99|5878.99|5914.81|5876.81|10
1609208080000|2020-12-29 02:14:40|5916.7|5878.7|5917.07|5879.07|5917.09|5879.09|5916.54|5878.54|10
1609208090000|2020-12-29 02:14:50|5917.17|5879.17|5918.99|5880.99|5918.99|5880.99|5917.17|5879.17|10
1609208100000|2020-12-29 02:15:00|5919.1|5881.1|5920.38|5882.38|5920.38|5882.38|5919.1|5881.1|10
1609208110000|2020-12-29 02:15:10|5920.37|5882.37|5919.54|5881.54|5920.79|5882.79|5919.54|5881.54|9
1609208120000|2020-12-29 02:15:20|5919.31|5881.31|5917.95|5879.95|5919.31|5881.31|5917.58|5879.58|10
1609208130000|2020-12-29 02:15:30|5918.02|5880.02|5919.51|5881.51|5919.89|5881.89|5918.02|5880.02|9
1609208140000|2020-12-29 02:15:40|5919.5|5881.5|5920.32|5882.32|5920.5|5882.5|5919.47|5881.47|10
1609208150000|2020-12-29 02:15:50|5920.48|5882.48|5926.66|5888.66|5926.66|5888.66|5920.48|5882.48|10
1609208160000|2020-12-29 02:16:00|5927.65|5889.65|5929.93|5891.93|5931.18|5893.18|5927.65|5889.65|10
1609208170000|2020-12-29 02:16:10|5930.38|5892.38|5929.77|5891.77|5930.38|5892.38|5928.79|5890.79|10
1609208180000|2020-12-29 02:16:20|5929.54|5891.54|5932.84|5894.84|5932.84|5894.84|5929.54|5891.54|10
1609208190000|2020-12-29 02:16:30|5932.15|5894.15|5934.07|5896.07|5934.07|5896.07|5931.97|5893.97|10
1609208200000|2020-12-29 02:16:40|5934.37|5896.37|5935.41|5897.41|5935.41|5897.41|5934.35|5896.35|10
1609208210000|2020-12-29 02:16:50|5935.15|5897.15|5936.37|5898.37|5936.37|5898.37|5934.99|5896.99|9
1609208220000|2020-12-29 02:17:00|5936.13|5898.13|5933.74|5895.74|5936.13|5898.13|5933.74|5895.74|10
1609208230000|2020-12-29 02:17:10|5933.59|5895.59|5934.46|5896.46|5934.46|5896.46|5932.35|5894.35|10
1609208240000|2020-12-29 02:17:20|5935.26|5897.26|5937.76|5899.76|5937.76|5899.76|5935.26|5897.26|10
1609208250000|2020-12-29 02:17:30|5937.73|5899.73|5937.79|5899.79|5938.87|5900.87|5937.68|5899.68|10
1609208260000|2020-12-29 02:17:40|5937.63|5899.63|5937.76|5899.76|5937.76|5899.76|5937.12|5899.12|10
1609208270000|2020-12-29 02:17:50|5938.26|5900.26|5940.08|5902.08|5940.08|5902.08|5938.26|5900.26|10
1609208280000|2020-12-29 02:18:00|5939.95|5901.95|5941.7|5903.7|5941.7|5903.7|5939.95|5901.95|10
1609208290000|2020-12-29 02:18:10|5941.81|5903.81|5941.14|5903.14|5941.81|5903.81|5941.14|5903.14|10
1609208300000|2020-12-29 02:18:20|5941.56|5903.56|5943.6|5905.6|5943.6|5905.6|5941.56|5903.56|10
1609208310000|2020-12-29 02:18:30|5943.8|5905.8|5948.33|5910.33|5948.33|5910.33|5943.79|5905.79|10
1609208320000|2020-12-29 02:18:40|5948.59|5910.59|5951.34|5913.34|5951.34|5913.34|5948.59|5910.59|10
1609208330000|2020-12-29 02:18:50|5951.17|5913.17|5954.48|5916.48|5954.48|5916.48|5951.17|5913.17|10
1609208340000|2020-12-29 02:19:00|5954.57|5916.57|5954.16|5916.16|5955.25|5917.25|5953.79|5915.79|10
1609208350000|2020-12-29 02:19:10|5954.56|5916.56|5955.64|5917.64|5955.64|5917.64|5954.54|5916.54|9
1609208360000|2020-12-29 02:19:20|5955.73|5917.73|5955.52|5917.52|5956.47|5918.47|5955.52|5917.52|10
1609208370000|2020-12-29 02:19:30|5954.84|5916.84|5953.92|5915.92|5954.84|5916.84|5953.82|5915.82|10
1609208380000|2020-12-29 02:19:40|5953.94|5915.94|5954.73|5916.73|5955.19|5917.19|5953.94|5915.94|9
1609208390000|2020-12-29 02:19:50|5954.59|5916.59|5955.2|5917.2|5955.2|5917.2|5954.57|5916.57|10
1609208400000|2020-12-29 02:20:00|5955.19|5917.19|5954.59|5916.59|5955.19|5917.19|5954.57|5916.57|10
1609208410000|2020-12-29 02:20:10|5954.4|5916.4|5953.73|5915.73|5955.28|5917.28|5953.57|5915.57|10
1609208420000|2020-12-29 02:20:20|5953.77|5915.77|5952.12|5914.12|5953.97|5915.97|5952.09|5914.09|10
1609208430000|2020-12-29 02:20:30|5952.08|5914.08|5949.59|5911.59|5952.08|5914.08|5949.59|5911.59|10
1609208440000|2020-12-29 02:20:40|5948.96|5910.96|5946.2|5908.2|5948.96|5910.96|5946.2|5908.2|10
1609208450000|2020-12-29 02:20:50|5946.56|5908.56|5946.41|5908.41|5946.56|5908.56|5945.89|5907.89|10
1609208460000|2020-12-29 02:21:00|5946.21|5908.21|5944.62|5906.62|5946.31|5908.31|5944.44|5906.44|10
1609208470000|2020-12-29 02:21:10|5944.68|5906.68|5943.71|5905.71|5944.88|5906.88|5943.69|5905.69|10
1609208480000|2020-12-29 02:21:20|5943.75|5905.75|5943.85|5905.85|5944.19|5906.19|5943.68|5905.68|10
1609208490000|2020-12-29 02:21:30|5943.76|5905.76|5944.17|5906.17|5944.33|5906.33|5943.72|5905.72|9
1609208500000|2020-12-29 02:21:40|5944.31|5906.31|5945.21|5907.21|5945.52|5907.52|5944.31|5906.31|9
1609208510000|2020-12-29 02:21:50|5945.64|5907.64|5947.09|5909.09|5947.09|5909.09|5945.64|5907.64|9
1609208520000|2020-12-29 02:22:00|5947.54|5909.54|5948.36|5910.36|5948.48|5910.48|5947.54|5909.54|10
1609208530000|2020-12-29 02:22:10|5948.1|5910.1|5948.83|5910.83|5948.83|5910.83|5948.1|5910.1|10
1609208540000|2020-12-29 02:22:20|5949.14|5911.14|5948.98|5910.98|5949.23|5911.23|5948.66|5910.66|10
1609208550000|2020-12-29 02:22:30|5949.01|5911.01|5947.33|5909.33|5949.01|5911.01|5947.33|5909.33|10
1609208560000|2020-12-29 02:22:40|5947.53|5909.53|5950.71|5912.71|5950.71|5912.71|5947.49|5909.49|9
1609208570000|2020-12-29 02:22:50|5951.46|5913.46|5954.19|5916.19|5954.19|5916.19|5951.46|5913.46|10
1609208580000|2020-12-29 02:23:00|5954.85|5916.85|5958.18|5920.18|5958.18|5920.18|5954.85|5916.85|10
1609208590000|2020-12-29 02:23:10|5957.89|5919.89|5957.83|5919.83|5957.91|5919.91|5957.45|5919.45|10
1609208600000|2020-12-29 02:23:20|5957.55|5919.55|5958.61|5920.61|5958.79|5920.79|5956.33|5918.33|10
1609208610000|2020-12-29 02:23:30|5958.71|5920.71|5958.38|5920.38|5958.87|5920.87|5958.31|5920.31|10
1609208620000|2020-12-29 02:23:40|5958.15|5920.15|5959.07|5921.07|5959.39|5921.39|5958.09|5920.09|10
1609208630000|2020-12-29 02:23:50|5959|5921|5959.46|5921.46|5959.47|5921.47|5959|5921|10
1609208640000|2020-12-29 02:24:00|5960.02|5922.02|5960.07|5922.07|5960.33|5922.33|5959.76|5921.76|9
1609208650000|2020-12-29 02:24:10|5959.82|5921.82|5958.44|5920.44|5959.82|5921.82|5958.08|5920.08|10
1609208660000|2020-12-29 02:24:20|5958.54|5920.54|5956.8|5918.8|5958.54|5920.54|5956.65|5918.65|10
1609208670000|2020-12-29 02:24:30|5956.41|5918.41|5956.6|5918.6|5956.6|5918.6|5955.71|5917.71|9
1609208680000|2020-12-29 02:24:40|5956.46|5918.46|5957.08|5919.08|5957.08|5919.08|5956.46|5918.46|10
1609208690000|2020-12-29 02:24:50|5957.13|5919.13|5957.99|5919.99|5957.99|5919.99|5957.07|5919.07|10
1609208700000|2020-12-29 02:25:00|5958.26|5920.26|5959.42|5921.42|5959.82|5921.82|5958.19|5920.19|10
1609208710000|2020-12-29 02:25:10|5959.6|5921.6|5960.71|5922.71|5961.35|5923.35|5959.6|5921.6|10
1609208720000|2020-12-29 02:25:20|5960.99|5922.99|5958.78|5920.78|5961.07|5923.07|5958.19|5920.19|10
1609208730000|2020-12-29 02:25:30|5958.57|5920.57|5958.73|5920.73|5959|5921|5958.55|5920.55|10
1609208740000|2020-12-29 02:25:40|5958.51|5920.51|5958.83|5920.83|5959.05|5921.05|5958.32|5920.32|10
1609208750000|2020-12-29 02:25:50|5958.74|5920.74|5963.94|5925.94|5963.94|5925.94|5958.33|5920.33|10
1609208760000|2020-12-29 02:26:00|5964.44|5926.44|5966.22|5928.22|5966.37|5928.37|5964.22|5926.22|10
1609208770000|2020-12-29 02:26:10|5966.97|5928.97|5966.15|5928.15|5966.97|5928.97|5964.9|5926.9|10
1609208780000|2020-12-29 02:26:20|5965.82|5927.82|5964.74|5926.74|5965.82|5927.82|5963.8|5925.8|10
1609208790000|2020-12-29 02:26:30|5965.1|5927.1|5964.32|5926.32|5965.15|5927.15|5964.1|5926.1|9
1609208800000|2020-12-29 02:26:40|5964.11|5926.11|5965.59|5927.59|5965.59|5927.59|5964.11|5926.11|10
1609208810000|2020-12-29 02:26:50|5965.68|5927.68|5965.44|5927.44|5966.17|5928.17|5965.44|5927.44|9
1609208820000|2020-12-29 02:27:00|5965.39|5927.39|5963.5|5925.5|5965.39|5927.39|5962.85|5924.85|10
1609208830000|2020-12-29 02:27:10|5963.54|5925.54|5962.4|5924.4|5963.54|5925.54|5962.38|5924.38|10
1609208840000|2020-12-29 02:27:20|5962.14|5924.14|5960.93|5922.93|5962.46|5924.46|5960.76|5922.76|10
1609208850000|2020-12-29 02:27:30|5960.78|5922.78|5958.48|5920.48|5960.9|5922.9|5958.19|5920.19|10
1609208860000|2020-12-29 02:27:40|5958.79|5920.79|5955.07|5917.07|5958.79|5920.79|5955.07|5917.07|10
1609208870000|2020-12-29 02:27:50|5955.05|5917.05|5955.09|5917.09|5955.09|5917.09|5954.05|5916.05|10
1609208880000|2020-12-29 02:28:00|5955.14|5917.14|5957.63|5919.63|5957.63|5919.63|5955.14|5917.14|10
1609208890000|2020-12-29 02:28:10|5957.81|5919.81|5960.43|5922.43|5960.43|5922.43|5957.77|5919.77|10
1609208900000|2020-12-29 02:28:20|5960.6|5922.6|5961.17|5923.17|5962.54|5924.54|5960.6|5922.6|10
1609208910000|2020-12-29 02:28:30|5961.2|5923.2|5961.56|5923.56|5961.85|5923.85|5961.2|5923.2|9
1609208920000|2020-12-29 02:28:40|5961.55|5923.55|5960.26|5922.26|5961.6|5923.6|5960.26|5922.26|10
1609208930000|2020-12-29 02:28:50|5960.17|5922.17|5959.41|5921.41|5960.17|5922.17|5959.41|5921.41|10
1609208940000|2020-12-29 02:29:00|5959.06|5921.06|5957.22|5919.22|5959.06|5921.06|5957.22|5919.22|10
1609208950000|2020-12-29 02:29:10|5957.27|5919.27|5956.84|5918.84|5957.27|5919.27|5956.76|5918.76|10
1609208960000|2020-12-29 02:29:20|5956.76|5918.76|5957.07|5919.07|5957.21|5919.21|5956.76|5918.76|10
1609208970000|2020-12-29 02:29:30|5957.11|5919.11|5956.63|5918.63|5957.13|5919.13|5956.61|5918.61|9
1609208980000|2020-12-29 02:29:40|5956.51|5918.51|5956.77|5918.77|5956.8|5918.8|5956.31|5918.31|9
1609208990000|2020-12-29 02:29:50|5956.56|5918.56|5957.65|5919.65|5957.65|5919.65|5955.88|5917.88|10
1609209000000|2020-12-29 02:30:00|5957.66|5919.66|5956.64|5918.64|5957.82|5919.82|5956.37|5918.37|9
1609209010000|2020-12-29 02:30:10|5956.62|5918.62|5953.56|5915.56|5956.62|5918.62|5953.56|5915.56|10
1609209020000|2020-12-29 02:30:20|5953.52|5915.52|5953.52|5915.52|5953.88|5915.88|5953.25|5915.25|10
1609209030000|2020-12-29 02:30:30|5953.21|5915.21|5952.8|5914.8|5954.05|5916.05|5952.8|5914.8|10
1609209040000|2020-12-29 02:30:40|5952.86|5914.86|5952.6|5914.6|5952.86|5914.86|5952.14|5914.14|10
1609209050000|2020-12-29 02:30:50|5952.09|5914.09|5951.31|5913.31|5952.12|5914.12|5951.26|5913.26|10
1609209060000|2020-12-29 02:31:00|5950.95|5912.95|5950.08|5912.08|5950.95|5912.95|5949.79|5911.79|10
1609209070000|2020-12-29 02:31:10|5950.25|5912.25|5949.55|5911.55|5950.25|5912.25|5949.4|5911.4|10
1609209080000|2020-12-29 02:31:20|5949.39|5911.39|5947.73|5909.73|5949.39|5911.39|5947.48|5909.48|10
1609209090000|2020-12-29 02:31:30|5947.34|5909.34|5947.54|5909.54|5947.58|5909.58|5947.17|5909.17|10
1609209100000|2020-12-29 02:31:40|5947.97|5909.97|5947.86|5909.86|5948.07|5910.07|5947.51|5909.51|8
1609209110000|2020-12-29 02:31:50|5947.92|5909.92|5946.53|5908.53|5948.09|5910.09|5946.53|5908.53|9
1609209120000|2020-12-29 02:32:00|5946.7|5908.7|5946.57|5908.57|5946.9|5908.9|5946.45|5908.45|10
1609209130000|2020-12-29 02:32:10|5946.55|5908.55|5948.72|5910.72|5948.72|5910.72|5946.52|5908.52|10
1609209140000|2020-12-29 02:32:20|5948.89|5910.89|5949.06|5911.06|5949.06|5911.06|5948.39|5910.39|9
1609209150000|2020-12-29 02:32:30|5949.12|5911.12|5947.9|5909.9|5949.13|5911.13|5947.9|5909.9|10
1609209160000|2020-12-29 02:32:40|5947.92|5909.92|5943.48|5905.48|5947.92|5909.92|5943.48|5905.48|10
1609209170000|2020-12-29 02:32:50|5943.23|5905.23|5941.73|5903.73|5943.3|5905.3|5941.73|5903.73|10
1609209180000|2020-12-29 02:33:00|5942.11|5904.11|5940.9|5902.9|5942.11|5904.11|5940.44|5902.44|10
1609209190000|2020-12-29 02:33:10|5940.78|5902.78|5941.67|5903.67|5941.67|5903.67|5940.34|5902.34|10
1609209200000|2020-12-29 02:33:20|5941.91|5903.91|5941.61|5903.61|5943.23|5905.23|5941.61|5903.61|10
1609209210000|2020-12-29 02:33:30|5941.75|5903.75|5939.56|5901.56|5941.75|5903.75|5939.56|5901.56|10
1609209220000|2020-12-29 02:33:40|5939.66|5901.66|5934.41|5896.41|5939.66|5901.66|5934.41|5896.41|10
1609209230000|2020-12-29 02:33:50|5934.9|5896.9|5931.36|5893.36|5934.9|5896.9|5931.36|5893.36|9
1609209240000|2020-12-29 02:34:00|5931.35|5893.35|5927.92|5889.92|5931.64|5893.64|5927.92|5889.92|10
1609209250000|2020-12-29 02:34:10|5927.89|5889.89|5927|5889|5928.2|5890.2|5926.79|5888.79|10
1609209260000|2020-12-29 02:34:20|5926.38|5888.38|5926.19|5888.19|5926.49|5888.49|5925.56|5887.56|10
1609209270000|2020-12-29 02:34:30|5926.21|5888.21|5929.73|5891.73|5929.73|5891.73|5926.21|5888.21|10
1609209280000|2020-12-29 02:34:40|5929.83|5891.83|5930.21|5892.21|5930.52|5892.52|5929.53|5891.53|10
1609209290000|2020-12-29 02:34:50|5930.17|5892.17|5932.56|5894.56|5932.56|5894.56|5930.17|5892.17|9
1609209300000|2020-12-29 02:35:00|5932.67|5894.67|5933.42|5895.42|5933.84|5895.84|5932.64|5894.64|10
1609209310000|2020-12-29 02:35:10|5933.21|5895.21|5934.43|5896.43|5935.12|5897.12|5933.21|5895.21|10
1609209320000|2020-12-29 02:35:20|5934.58|5896.58|5930.78|5892.78|5934.58|5896.58|5930.7|5892.7|10
1609209330000|2020-12-29 02:35:30|5930.5|5892.5|5930.77|5892.77|5931.4|5893.4|5929.78|5891.78|10
1609209340000|2020-12-29 02:35:40|5930.91|5892.91|5930.01|5892.01|5931.2|5893.2|5930.01|5892.01|10
1609209350000|2020-12-29 02:35:50|5929.77|5891.77|5930.34|5892.34|5930.34|5892.34|5929.56|5891.56|10
1609209360000|2020-12-29 02:36:00|5930.44|5892.44|5929.49|5891.49|5930.69|5892.69|5929.49|5891.49|10
1609209370000|2020-12-29 02:36:10|5930.01|5892.01|5934.13|5896.13|5934.13|5896.13|5930.01|5892.01|10
1609209380000|2020-12-29 02:36:20|5934.37|5896.37|5938.66|5900.66|5938.72|5900.72|5934.37|5896.37|10
1609209390000|2020-12-29 02:36:30|5939.02|5901.02|5940.04|5902.04|5940.04|5902.04|5938.98|5900.98|10
1609209400000|2020-12-29 02:36:40|5940.18|5902.18|5942.77|5904.77|5942.77|5904.77|5940.18|5902.18|10
1609209410000|2020-12-29 02:36:50|5942.69|5904.69|5943.77|5905.77|5943.82|5905.82|5942.3|5904.3|10
1609209420000|2020-12-29 02:37:00|5943.74|5905.74|5940.92|5902.92|5943.74|5905.74|5940.66|5902.66|10
1609209430000|2020-12-29 02:37:10|5941.06|5903.06|5943.66|5905.66|5943.66|5905.66|5941.06|5903.06|10
1609209440000|2020-12-29 02:37:20|5943.98|5905.98|5945.91|5907.91|5945.91|5907.91|5943.88|5905.88|10
1609209450000|2020-12-29 02:37:30|5945.78|5907.78|5946.86|5908.86|5946.92|5908.92|5945.78|5907.78|10
1609209460000|2020-12-29 02:37:40|5947.17|5909.17|5950.71|5912.71|5950.71|5912.71|5947.1|5909.1|10
1609209470000|2020-12-29 02:37:50|5950.89|5912.89|5954.05|5916.05|5954.05|5916.05|5950.68|5912.68|10
1609209480000|2020-12-29 02:38:00|5953.66|5915.66|5954.56|5916.56|5954.56|5916.56|5952.93|5914.93|10
1609209490000|2020-12-29 02:38:10|5954.86|5916.86|5954.16|5916.16|5954.86|5916.86|5954.08|5916.08|9
1609209500000|2020-12-29 02:38:20|5954.28|5916.28|5954.65|5916.65|5955.07|5917.07|5954.05|5916.05|10
1609209510000|2020-12-29 02:38:30|5955|5917|5955.43|5917.43|5955.51|5917.51|5954.71|5916.71|10
1609209520000|2020-12-29 02:38:40|5955.34|5917.34|5954.69|5916.69|5955.42|5917.42|5954.69|5916.69|9
1609209530000|2020-12-29 02:38:50|5955.07|5917.07|5956.21|5918.21|5956.21|5918.21|5955.07|5917.07|9
1609209540000|2020-12-29 02:39:00|5956.44|5918.44|5956.58|5918.58|5957.14|5919.14|5956.44|5918.44|10
1609209550000|2020-12-29 02:39:10|5956.65|5918.65|5956.58|5918.58|5956.88|5918.88|5956.58|5918.58|10
1609209560000|2020-12-29 02:39:20|5956.61|5918.61|5957.09|5919.09|5957.28|5919.28|5956.61|5918.61|10
1609209570000|2020-12-29 02:39:30|5957.04|5919.04|5956.55|5918.55|5957.04|5919.04|5956.33|5918.33|10
1609209580000|2020-12-29 02:39:40|5956.6|5918.6|5957.04|5919.04|5957.33|5919.33|5956.6|5918.6|10
1609209590000|2020-12-29 02:39:50|5957.15|5919.15|5957.45|5919.45|5957.53|5919.53|5956.66|5918.66|10
1609209600000|2020-12-29 02:40:00|5957.54|5919.54|5959.81|5921.81|5959.81|5921.81|5957.54|5919.54|10
1609209610000|2020-12-29 02:40:10|5960.17|5922.17|5960.83|5922.83|5961.14|5923.14|5960.17|5922.17|9
1609209620000|2020-12-29 02:40:20|5960.74|5922.74|5961.02|5923.02|5961.25|5923.25|5960.62|5922.62|10
1609209630000|2020-12-29 02:40:30|5961.17|5923.17|5963.01|5925.01|5963.01|5925.01|5961.17|5923.17|10
1609209640000|2020-12-29 02:40:40|5963.08|5925.08|5963.6|5925.6|5964.11|5926.11|5963.08|5925.08|10
1609209650000|2020-12-29 02:40:50|5963.43|5925.43|5963.87|5925.87|5964.15|5926.15|5963.43|5925.43|10
1609209660000|2020-12-29 02:41:00|5964.03|5926.03|5962.33|5924.33|5964.06|5926.06|5962.33|5924.33|10
1609209670000|2020-12-29 02:41:10|5962.39|5924.39|5963.24|5925.24|5963.24|5925.24|5962.31|5924.31|10
1609209680000|2020-12-29 02:41:20|5963.55|5925.55|5965.07|5927.07|5965.07|5927.07|5963.19|5925.19|10
1609209690000|2020-12-29 02:41:30|5965.75|5927.75|5967.82|5929.82|5967.87|5929.87|5965.75|5927.75|10
1609209700000|2020-12-29 02:41:40|5967.26|5929.26|5967.6|5929.6|5967.88|5929.88|5966.68|5928.68|10
1609209710000|2020-12-29 02:41:50|5967.32|5929.32|5967.93|5929.93|5967.93|5929.93|5967.21|5929.21|9
1609209720000|2020-12-29 02:42:00|5968.16|5930.16|5968.57|5930.57|5969.27|5931.27|5968.15|5930.15|10
1609209730000|2020-12-29 02:42:10|5968.31|5930.31|5969.41|5931.41|5969.41|5931.41|5968.21|5930.21|10
1609209740000|2020-12-29 02:42:20|5969.69|5931.69|5971.07|5933.07|5971.07|5933.07|5969.69|5931.69|9
1609209750000|2020-12-29 02:42:30|5970.66|5932.66|5972.12|5934.12|5972.12|5934.12|5970.37|5932.37|10
1609209760000|2020-12-29 02:42:40|5972.14|5934.14|5971.98|5933.98|5972.72|5934.72|5971.98|5933.98|10
1609209770000|2020-12-29 02:42:50|5972.41|5934.41|5974.13|5936.13|5974.13|5936.13|5972.41|5934.41|10
1609209780000|2020-12-29 02:43:00|5974.01|5936.01|5974.67|5936.67|5975.08|5937.08|5974.01|5936.01|10
1609209790000|2020-12-29 02:43:10|5974.65|5936.65|5974.11|5936.11|5974.83|5936.83|5974.11|5936.11|9
1609209800000|2020-12-29 02:43:20|5973.47|5935.47|5973.38|5935.38|5973.7|5935.7|5973.38|5935.38|10
1609209810000|2020-12-29 02:43:30|5973.24|5935.24|5974.32|5936.32|5974.32|5936.32|5973.24|5935.24|10
1609209820000|2020-12-29 02:43:40|5974|5936|5972.27|5934.27|5974|5936|5972.06|5934.06|10
1609209830000|2020-12-29 02:43:50|5972.25|5934.25|5972.3|5934.3|5972.73|5934.73|5972.15|5934.15|10
1609209840000|2020-12-29 02:44:00|5972.07|5934.07|5971.71|5933.71|5972.14|5934.14|5971.71|5933.71|10
1609209850000|2020-12-29 02:44:10|5971.65|5933.65|5972.38|5934.38|5972.38|5934.38|5971.65|5933.65|10
1609209860000|2020-12-29 02:44:20|5971.95|5933.95|5971.99|5933.99|5973.09|5935.09|5971.95|5933.95|10
1609209870000|2020-12-29 02:44:30|5972.14|5934.14|5970.78|5932.78|5972.26|5934.26|5970.78|5932.78|10
1609209880000|2020-12-29 02:44:40|5970.17|5932.17|5968.85|5930.85|5970.42|5932.42|5968.85|5930.85|10
1609209890000|2020-12-29 02:44:50|5968.59|5930.59|5967.42|5929.42|5968.69|5930.69|5967.42|5929.42|10
1609209900000|2020-12-29 02:45:00|5967.6|5929.6|5967.26|5929.26|5967.81|5929.81|5967.01|5929.01|10
1609209910000|2020-12-29 02:45:10|5967.29|5929.29|5965.95|5927.95|5967.52|5929.52|5965.84|5927.84|10
1609209920000|2020-12-29 02:45:20|5966.25|5928.25|5966.8|5928.8|5966.8|5928.8|5966.21|5928.21|10
1609209930000|2020-12-29 02:45:30|5966.87|5928.87|5967.32|5929.32|5967.32|5929.32|5966.5|5928.5|9
1609209940000|2020-12-29 02:45:40|5967.37|5929.37|5968.21|5930.21|5968.21|5930.21|5967.37|5929.37|10
1609209950000|2020-12-29 02:45:50|5968.81|5930.81|5968.64|5930.64|5968.81|5930.81|5967.62|5929.62|10
1609209960000|2020-12-29 02:46:00|5969.42|5931.42|5972.86|5934.86|5972.86|5934.86|5969.29|5931.29|10
1609209970000|2020-12-29 02:46:10|5973.36|5935.36|5975.88|5937.88|5975.92|5937.92|5973.36|5935.36|10
1609209980000|2020-12-29 02:46:20|5977.14|5939.14|5978.22|5940.22|5978.28|5940.28|5977.13|5939.13|10
1609209990000|2020-12-29 02:46:30|5978.76|5940.76|5980.3|5942.3|5980.91|5942.91|5978.76|5940.76|10
1609210000000|2020-12-29 02:46:40|5980.67|5942.67|5980.97|5942.97|5981.09|5943.09|5980.44|5942.44|10
1609210010000|2020-12-29 02:46:50|5981.04|5943.04|5979.98|5941.98|5981.04|5943.04|5979.64|5941.64|10
1609210020000|2020-12-29 02:47:00|5979.81|5941.81|5981.43|5943.43|5981.53|5943.53|5979.81|5941.81|10
1609210030000|2020-12-29 02:47:10|5981.5|5943.5|5982.77|5944.77|5982.77|5944.77|5981.43|5943.43|10
1609210040000|2020-12-29 02:47:20|5982.83|5944.83|5983.4|5945.4|5983.4|5945.4|5982.12|5944.12|10
1609210050000|2020-12-29 02:47:30|5983.65|5945.65|5985.27|5947.27|5985.27|5947.27|5983.65|5945.65|10
1609210060000|2020-12-29 02:47:40|5985.06|5947.06|5984.61|5946.61|5985.31|5947.31|5984.61|5946.61|9
1609210070000|2020-12-29 02:47:50|5984.67|5946.67|5985.5|5947.5|5985.62|5947.62|5984.67|5946.67|10
1609210080000|2020-12-29 02:48:00|5985.27|5947.27|5983.91|5945.91|5985.27|5947.27|5983.91|5945.91|10
1609210090000|2020-12-29 02:48:10|5983.82|5945.82|5984.24|5946.24|5984.77|5946.77|5983.82|5945.82|10
1609210100000|2020-12-29 02:48:20|5984.26|5946.26|5984.2|5946.2|5984.55|5946.55|5983.99|5945.99|10
1609210110000|2020-12-29 02:48:30|5984.08|5946.08|5984.01|5946.01|5984.26|5946.26|5983.48|5945.48|10
1609210120000|2020-12-29 02:48:40|5983.99|5945.99|5983.51|5945.51|5984.65|5946.65|5983.51|5945.51|10
1609210130000|2020-12-29 02:48:50|5983.19|5945.19|5982.76|5944.76|5983.19|5945.19|5982.41|5944.41|10
1609210140000|2020-12-29 02:49:00|5982.73|5944.73|5982.03|5944.03|5982.73|5944.73|5982.02|5944.02|10
1609210150000|2020-12-29 02:49:10|5982.18|5944.18|5982.41|5944.41|5982.53|5944.53|5982.17|5944.17|10
1609210160000|2020-12-29 02:49:20|5982.48|5944.48|5982.27|5944.27|5982.61|5944.61|5982.03|5944.03|10
1609210170000|2020-12-29 02:49:30|5982.35|5944.35|5982.52|5944.52|5982.79|5944.79|5982.35|5944.35|10
1609210180000|2020-12-29 02:49:40|5982.57|5944.57|5983.13|5945.13|5983.53|5945.53|5982.57|5944.57|10
1609210190000|2020-12-29 02:49:50|5983.19|5945.19|5982.8|5944.8|5983.19|5945.19|5982.66|5944.66|10
1609210200000|2020-12-29 02:50:00|5982.89|5944.89|5982.71|5944.71|5983.08|5945.08|5982.65|5944.65|9
1609210210000|2020-12-29 02:50:10|5982.58|5944.58|5982.64|5944.64|5982.73|5944.73|5982.3|5944.3|10
1609210220000|2020-12-29 02:50:20|5982.62|5944.62|5982.82|5944.82|5983.19|5945.19|5982.53|5944.53|10
1609210230000|2020-12-29 02:50:30|5982.76|5944.76|5983.2|5945.2|5983.43|5945.43|5982.09|5944.09|10
1609210240000|2020-12-29 02:50:40|5983.42|5945.42|5983.79|5945.79|5984.22|5946.22|5983.42|5945.42|10
1609210250000|2020-12-29 02:50:50|5983.78|5945.78|5984.28|5946.28|5985.12|5947.12|5983.78|5945.78|9
1609210260000|2020-12-29 02:51:00|5984.33|5946.33|5985.54|5947.54|5985.54|5947.54|5984.33|5946.33|8
1609210270000|2020-12-29 02:51:10|5985.51|5947.51|5984.51|5946.51|5985.51|5947.51|5984.51|5946.51|10
1609210280000|2020-12-29 02:51:20|5984.44|5946.44|5983.97|5945.97|5984.95|5946.95|5983.97|5945.97|10
1609210290000|2020-12-29 02:51:30|5983.21|5945.21|5983.44|5945.44|5983.51|5945.51|5983.16|5945.16|10
1609210300000|2020-12-29 02:51:40|5983.66|5945.66|5984.29|5946.29|5984.34|5946.34|5983.66|5945.66|10
1609210310000|2020-12-29 02:51:50|5984.21|5946.21|5984.65|5946.65|5984.65|5946.65|5983.99|5945.99|10
1609210320000|2020-12-29 02:52:00|5984.55|5946.55|5984.79|5946.79|5984.91|5946.91|5984.55|5946.55|10
1609210330000|2020-12-29 02:52:10|5985.01|5947.01|5985.52|5947.52|5985.76|5947.76|5985|5947|10
1609210340000|2020-12-29 02:52:20|5985.77|5947.77|5983.97|5945.97|5985.94|5947.94|5983.97|5945.97|10
1609210350000|2020-12-29 02:52:30|5984.32|5946.32|5981.35|5943.35|5984.32|5946.32|5981.35|5943.35|9
1609210360000|2020-12-29 02:52:40|5980.7|5942.7|5979.51|5941.51|5980.7|5942.7|5979.42|5941.42|10
1609210370000|2020-12-29 02:52:50|5979.57|5941.57|5979.85|5941.85|5979.85|5941.85|5979.05|5941.05|10
1609210380000|2020-12-29 02:53:00|5979.9|5941.9|5978.84|5940.84|5979.9|5941.9|5978.84|5940.84|10
1609210390000|2020-12-29 02:53:10|5978.71|5940.71|5976.93|5938.93|5978.71|5940.71|5976.93|5938.93|10
1609210400000|2020-12-29 02:53:20|5976.84|5938.84|5975.13|5937.13|5976.84|5938.84|5975.13|5937.13|10
1609210410000|2020-12-29 02:53:30|5975.22|5937.22|5973.85|5935.85|5975.22|5937.22|5973.62|5935.62|10
1609210420000|2020-12-29 02:53:40|5973.91|5935.91|5973.21|5935.21|5974.08|5936.08|5973.21|5935.21|10
1609210430000|2020-12-29 02:53:50|5972.99|5934.99|5972.55|5934.55|5973.1|5935.1|5972.49|5934.49|10
1609210440000|2020-12-29 02:54:00|5972.81|5934.81|5972.3|5934.3|5972.81|5934.81|5971.56|5933.56|10
1609210450000|2020-12-29 02:54:10|5972.21|5934.21|5972.84|5934.84|5973.29|5935.29|5972.21|5934.21|9
1609210460000|2020-12-29 02:54:20|5972.83|5934.83|5970.8|5932.8|5972.83|5934.83|5970.71|5932.71|10
1609210470000|2020-12-29 02:54:30|5970.7|5932.7|5972.45|5934.45|5972.45|5934.45|5970.25|5932.25|9
1609210480000|2020-12-29 02:54:40|5973.67|5935.67|5976.23|5938.23|5976.23|5938.23|5973.67|5935.67|10
1609210490000|2020-12-29 02:54:50|5976.24|5938.24|5977.95|5939.95|5978.14|5940.14|5976.1|5938.1|10
1609210500000|2020-12-29 02:55:00|5978.11|5940.11|5977.47|5939.47|5978.22|5940.22|5977.15|5939.15|9
1609210510000|2020-12-29 02:55:10|5977.59|5939.59|5978.07|5940.07|5978.07|5940.07|5977.1|5939.1|10
1609210520000|2020-12-29 02:55:20|5978.02|5940.02|5977.1|5939.1|5978.32|5940.32|5977.1|5939.1|10
1609210530000|2020-12-29 02:55:30|5976.39|5938.39|5976.09|5938.09|5976.39|5938.39|5975.58|5937.58|10
1609210540000|2020-12-29 02:55:40|5976.02|5938.02|5977.81|5939.81|5978|5940|5976.02|5938.02|10
1609210550000|2020-12-29 02:55:50|5977.52|5939.52|5979.27|5941.27|5979.27|5941.27|5977.52|5939.52|10
1609210560000|2020-12-29 02:56:00|5979.25|5941.25|5978.72|5940.72|5979.4|5941.4|5978.72|5940.72|10
1609210570000|2020-12-29 02:56:10|5978.35|5940.35|5977.24|5939.24|5978.35|5940.35|5977.24|5939.24|9
1609210580000|2020-12-29 02:56:20|5977.16|5939.16|5975.92|5937.92|5977.46|5939.46|5975.92|5937.92|10
1609210590000|2020-12-29 02:56:30|5975.72|5937.72|5974.29|5936.29|5975.82|5937.82|5974.29|5936.29|10
1609210600000|2020-12-29 02:56:40|5973.93|5935.93|5973.4|5935.4|5974.19|5936.19|5973.4|5935.4|10
1609210610000|2020-12-29 02:56:50|5973.22|5935.22|5972.55|5934.55|5973.3|5935.3|5972.55|5934.55|10
1609210620000|2020-12-29 02:57:00|5972.46|5934.46|5973.14|5935.14|5973.18|5935.18|5972.46|5934.46|10
1609210630000|2020-12-29 02:57:10|5973.25|5935.25|5972.21|5934.21|5973.28|5935.28|5972.21|5934.21|10
1609210640000|2020-12-29 02:57:20|5972.17|5934.17|5970.63|5932.63|5972.17|5934.17|5970.63|5932.63|10
1609210650000|2020-12-29 02:57:30|5970.43|5932.43|5969.62|5931.62|5970.43|5932.43|5969.25|5931.25|10
1609210660000|2020-12-29 02:57:40|5969.58|5931.58|5970.43|5932.43|5970.43|5932.43|5969.58|5931.58|10
1609210670000|2020-12-29 02:57:50|5969.86|5931.86|5969.51|5931.51|5970.04|5932.04|5969.51|5931.51|9
1609210680000|2020-12-29 02:58:00|5969.06|5931.06|5967.84|5929.84|5969.11|5931.11|5967.84|5929.84|9
1609210690000|2020-12-29 02:58:10|5967.74|5929.74|5968|5930|5968.01|5930.01|5967.36|5929.36|10
1609210700000|2020-12-29 02:58:20|5967.77|5929.77|5967.71|5929.71|5967.84|5929.84|5967.28|5929.28|10
1609210710000|2020-12-29 02:58:30|5968.16|5930.16|5966.93|5928.93|5968.16|5930.16|5966.82|5928.82|9
1609210720000|2020-12-29 02:58:40|5966.52|5928.52|5963.75|5925.75|5966.62|5928.62|5963.75|5925.75|10
1609210730000|2020-12-29 02:58:50|5962.91|5924.91|5958.71|5920.71|5962.91|5924.91|5958.71|5920.71|10
1609210740000|2020-12-29 02:59:00|5958.4|5920.4|5959.09|5921.09|5959.7|5921.7|5958.4|5920.4|9
1609210750000|2020-12-29 02:59:10|5958.74|5920.74|5959.47|5921.47|5959.47|5921.47|5958.74|5920.74|10
1609210760000|2020-12-29 02:59:20|5959.92|5921.92|5959.44|5921.44|5960.67|5922.67|5958.78|5920.78|10
1609210770000|2020-12-29 02:59:30|5960.11|5922.11|5962.2|5924.2|5962.2|5924.2|5960.11|5922.11|10
1609210780000|2020-12-29 02:59:40|5961.26|5923.26|5960.93|5922.93|5961.26|5923.26|5960.78|5922.78|10
1609210790000|2020-12-29 02:59:50|5960.84|5922.84|5959.18|5921.18|5960.84|5922.84|5959.18|5921.18|10
1609210800000|2020-12-29 03:00:00|5958.59|5920.59|5957.59|5919.59|5958.63|5920.63|5957.59|5919.59|10
1609210810000|2020-12-29 03:00:10|5957.41|5919.41|5956.23|5918.23|5957.51|5919.51|5956.23|5918.23|10
1609210820000|2020-12-29 03:00:20|5956.22|5918.22|5955.47|5917.47|5956.22|5918.22|5955.16|5917.16|8
1609210830000|2020-12-29 03:00:30|5955.31|5917.31|5954.36|5916.36|5955.31|5917.31|5954.34|5916.34|10
1609210840000|2020-12-29 03:00:40|5954.18|5916.18|5952.45|5914.45|5954.18|5916.18|5952.45|5914.45|10
1609210850000|2020-12-29 03:00:50|5951.88|5913.88|5951.69|5913.69|5951.88|5913.88|5951.39|5913.39|10
1609210860000|2020-12-29 03:01:00|5951.87|5913.87|5951.41|5913.41|5952.48|5914.48|5951.41|5913.41|10
1609210870000|2020-12-29 03:01:10|5950.75|5912.75|5950.05|5912.05|5950.75|5912.75|5949.1|5911.1|10
1609210880000|2020-12-29 03:01:20|5950.03|5912.03|5948.75|5910.75|5950.18|5912.18|5948.75|5910.75|10
1609210890000|2020-12-29 03:01:30|5949.32|5911.32|5945.25|5907.25|5949.32|5911.32|5945.25|5907.25|10
1609210900000|2020-12-29 03:01:40|5945.64|5907.64|5943.74|5905.74|5945.64|5907.64|5943.74|5905.74|10
1609210910000|2020-12-29 03:01:50|5943.88|5905.88|5945.96|5907.96|5945.96|5907.96|5943.55|5905.55|10
1609210920000|2020-12-29 03:02:00|5946.25|5908.25|5943.55|5905.55|5946.25|5908.25|5943.35|5905.35|10
1609210930000|2020-12-29 03:02:10|5943.29|5905.29|5943.99|5905.99|5944.02|5906.02|5942.82|5904.82|10
1609210940000|2020-12-29 03:02:20|5944.51|5906.51|5944.17|5906.17|5945.25|5907.25|5944.13|5906.13|10
1609210950000|2020-12-29 03:02:30|5944.61|5906.61|5944.1|5906.1|5944.61|5906.61|5944.1|5906.1|10
1609210960000|2020-12-29 03:02:40|5943.89|5905.89|5941.67|5903.67|5943.89|5905.89|5941.67|5903.67|10
1609210970000|2020-12-29 03:02:50|5941.58|5903.58|5941.39|5903.39|5942.07|5904.07|5941.39|5903.39|10
1609210980000|2020-12-29 03:03:00|5941.22|5903.22|5942.12|5904.12|5942.12|5904.12|5940.97|5902.97|10
1609210990000|2020-12-29 03:03:10|5941.88|5903.88|5943.15|5905.15|5943.28|5905.28|5941.88|5903.88|9
1609211000000|2020-12-29 03:03:20|5943.16|5905.16|5943.4|5905.4|5943.62|5905.62|5943.16|5905.16|10
1609211010000|2020-12-29 03:03:30|5942.99|5904.99|5944.26|5906.26|5944.32|5906.32|5942.9|5904.9|10
1609211020000|2020-12-29 03:03:40|5944.16|5906.16|5944.59|5906.59|5945.16|5907.16|5944.16|5906.16|10
1609211030000|2020-12-29 03:03:50|5944.67|5906.67|5943.23|5905.23|5944.67|5906.67|5943.23|5905.23|10
1609211040000|2020-12-29 03:04:00|5943.09|5905.09|5941.12|5903.12|5943.09|5905.09|5941.12|5903.12|10
1609211050000|2020-12-29 03:04:10|5941.01|5903.01|5939.08|5901.08|5941.01|5903.01|5939.06|5901.06|10
1609211060000|2020-12-29 03:04:20|5939.5|5901.5|5938.18|5900.18|5940.04|5902.04|5938.18|5900.18|10
1609211070000|2020-12-29 03:04:30|5937.84|5899.84|5936.78|5898.78|5937.96|5899.96|5936.78|5898.78|10
1609211080000|2020-12-29 03:04:40|5936.83|5898.83|5933.26|5895.26|5936.83|5898.83|5933.16|5895.16|10
1609211090000|2020-12-29 03:04:50|5933.05|5895.05|5935.07|5897.07|5935.07|5897.07|5933.01|5895.01|10
1609211100000|2020-12-29 03:05:00|5935.25|5897.25|5934.81|5896.81|5935.65|5897.65|5934.81|5896.81|10
1609211110000|2020-12-29 03:05:10|5934.5|5896.5|5934.86|5896.86|5935.17|5897.17|5934.3|5896.3|10
1609211120000|2020-12-29 03:05:20|5934.49|5896.49|5933.63|5895.63|5934.67|5896.67|5933.63|5895.63|9
1609211130000|2020-12-29 03:05:30|5933.22|5895.22|5932.57|5894.57|5933.57|5895.57|5932.46|5894.46|10
1609211140000|2020-12-29 03:05:40|5932.53|5894.53|5930.85|5892.85|5932.53|5894.53|5930.82|5892.82|10
1609211150000|2020-12-29 03:05:50|5929.76|5891.76|5927.42|5889.42|5929.76|5891.76|5927.42|5889.42|10
1609211160000|2020-12-29 03:06:00|5927.48|5889.48|5926.41|5888.41|5927.48|5889.48|5926.23|5888.23|10
1609211170000|2020-12-29 03:06:10|5925.98|5887.98|5925.58|5887.58|5926.28|5888.28|5925.18|5887.18|10
1609211180000|2020-12-29 03:06:20|5926.23|5888.23|5924.57|5886.57|5926.23|5888.23|5924.57|5886.57|10
1609211190000|2020-12-29 03:06:30|5923.36|5885.36|5923.89|5885.89|5923.93|5885.93|5923.32|5885.32|10
1609211200000|2020-12-29 03:06:40|5924.01|5886.01|5922.84|5884.84|5924.19|5886.19|5922.84|5884.84|10
1609211210000|2020-12-29 03:06:50|5922.98|5884.98|5921.39|5883.39|5923.05|5885.05|5921.39|5883.39|10
1609211220000|2020-12-29 03:07:00|5921.02|5883.02|5921.04|5883.04|5921.67|5883.67|5921.02|5883.02|10
1609211230000|2020-12-29 03:07:10|5920.7|5882.7|5916.88|5878.88|5920.7|5882.7|5916.88|5878.88|10
1609211240000|2020-12-29 03:07:20|5915.63|5877.63|5910.32|5872.32|5915.63|5877.63|5910.32|5872.32|10
1609211250000|2020-12-29 03:07:30|5910.19|5872.19|5907.73|5869.73|5910.29|5872.29|5907.57|5869.57|10
1609211260000|2020-12-29 03:07:40|5907.69|5869.69|5908.36|5870.36|5908.72|5870.72|5907.27|5869.27|9
1609211270000|2020-12-29 03:07:50|5907.6|5869.6|5908.43|5870.43|5908.43|5870.43|5907.4|5869.4|10
1609211280000|2020-12-29 03:08:00|5908.99|5870.99|5908.99|5870.99|5909.7|5871.7|5908.7|5870.7|10
1609211290000|2020-12-29 03:08:10|5909.58|5871.58|5910.31|5872.31|5910.31|5872.31|5909.21|5871.21|10
1609211300000|2020-12-29 03:08:20|5910.56|5872.56|5912.25|5874.25|5912.25|5874.25|5910.56|5872.56|10
1609211310000|2020-12-29 03:08:30|5912.63|5874.63|5911.58|5873.58|5913.09|5875.09|5911.58|5873.58|10
1609211320000|2020-12-29 03:08:40|5911.72|5873.72|5910.4|5872.4|5911.72|5873.72|5910.37|5872.37|10
1609211330000|2020-12-29 03:08:50|5910.02|5872.02|5908.83|5870.83|5910.02|5872.02|5908.78|5870.78|10
1609211340000|2020-12-29 03:09:00|5908.68|5870.68|5909.63|5871.63|5909.88|5871.88|5908.49|5870.49|10
1609211350000|2020-12-29 03:09:10|5909.46|5871.46|5907.91|5869.91|5909.96|5871.96|5907.76|5869.76|10
1609211360000|2020-12-29 03:09:20|5907.79|5869.79|5908.04|5870.04|5908.04|5870.04|5907.42|5869.42|9
1609211370000|2020-12-29 03:09:30|5908.73|5870.73|5910.91|5872.91|5910.91|5872.91|5908.73|5870.73|10
1609211380000|2020-12-29 03:09:40|5911.54|5873.54|5913.59|5875.59|5913.59|5875.59|5911.54|5873.54|10
1609211390000|2020-12-29 03:09:50|5913.76|5875.76|5913.42|5875.42|5913.85|5875.85|5913.02|5875.02|9
1609211400000|2020-12-29 03:10:00|5913.2|5875.2|5912.38|5874.38|5913.86|5875.86|5912.38|5874.38|10
1609211410000|2020-12-29 03:10:10|5910.7|5872.7|5908.51|5870.51|5910.7|5872.7|5908.29|5870.29|10
1609211420000|2020-12-29 03:10:20|5908.11|5870.11|5908.08|5870.08|5908.6|5870.6|5907.45|5869.45|10
1609211430000|2020-12-29 03:10:30|5908.24|5870.24|5908.45|5870.45|5908.69|5870.69|5908.01|5870.01|10
1609211440000|2020-12-29 03:10:40|5908.56|5870.56|5908.92|5870.92|5909.32|5871.32|5908.56|5870.56|10
1609211450000|2020-12-29 03:10:50|5909.25|5871.25|5910.22|5872.22|5910.22|5872.22|5909.12|5871.12|10
1609211460000|2020-12-29 03:11:00|5910.66|5872.66|5909.67|5871.67|5910.66|5872.66|5909.31|5871.31|10
1609211470000|2020-12-29 03:11:10|5910|5872|5911.85|5873.85|5911.85|5873.85|5910|5872|9
1609211480000|2020-12-29 03:11:20|5912.5|5874.5|5914.49|5876.49|5914.49|5876.49|5912.39|5874.39|10
1609211490000|2020-12-29 03:11:30|5913.8|5875.8|5915.79|5877.79|5915.79|5877.79|5913.62|5875.62|10
1609211500000|2020-12-29 03:11:40|5915.6|5877.6|5913.81|5875.81|5915.6|5877.6|5913.79|5875.79|10
1609211510000|2020-12-29 03:11:50|5914.03|5876.03|5912.92|5874.92|5914.03|5876.03|5912.92|5874.92|10
1609211520000|2020-12-29 03:12:00|5913.22|5875.22|5911.73|5873.73|5913.22|5875.22|5911.73|5873.73|9
1609211530000|2020-12-29 03:12:10|5911.54|5873.54|5909.82|5871.82|5911.54|5873.54|5909.82|5871.82|10
1609211540000|2020-12-29 03:12:20|5909.69|5871.69|5905.54|5867.54|5909.69|5871.69|5905.54|5867.54|10
1609211550000|2020-12-29 03:12:30|5904.51|5866.51|5902.38|5864.38|5904.51|5866.51|5902.38|5864.38|10
1609211560000|2020-12-29 03:12:40|5902.71|5864.71|5901.32|5863.32|5902.71|5864.71|5900.59|5862.59|10
1609211570000|2020-12-29 03:12:50|5901.37|5863.37|5902.16|5864.16|5902.44|5864.44|5901.24|5863.24|10
1609211580000|2020-12-29 03:13:00|5901.06|5863.06|5900.87|5862.87|5901.75|5863.75|5900.79|5862.79|10
1609211590000|2020-12-29 03:13:10|5901.38|5863.38|5903.12|5865.12|5903.43|5865.43|5901.38|5863.38|10
1609211600000|2020-12-29 03:13:20|5902.98|5864.98|5903.25|5865.25|5903.95|5865.95|5902.45|5864.45|10
1609211610000|2020-12-29 03:13:30|5903.13|5865.13|5901.08|5863.08|5903.22|5865.22|5901.08|5863.08|9
1609211620000|2020-12-29 03:13:40|5900.72|5862.72|5900.57|5862.57|5901.67|5863.67|5899.59|5861.59|10
1609211630000|2020-12-29 03:13:50|5899.31|5861.31|5897.25|5859.25|5899.38|5861.38|5897.16|5859.16|9
1609211640000|2020-12-29 03:14:00|5897.15|5859.15|5897.45|5859.45|5897.56|5859.56|5896.93|5858.93|9
1609211650000|2020-12-29 03:14:10|5897.04|5859.04|5899.05|5861.05|5899.09|5861.09|5897.04|5859.04|10
1609211660000|2020-12-29 03:14:20|5898.63|5860.63|5895.54|5857.54|5899.21|5861.21|5895.54|5857.54|9
1609211670000|2020-12-29 03:14:30|5895.31|5857.31|5891.12|5853.12|5895.31|5857.31|5891.12|5853.12|10
1609211680000|2020-12-29 03:14:40|5891.67|5853.67|5890|5852|5892.68|5854.68|5890|5852|10
1609211690000|2020-12-29 03:14:50|5889.18|5851.18|5887.68|5849.68|5889.18|5851.18|5886.08|5848.08|10
1609211700000|2020-12-29 03:15:00|5887.34|5849.34|5891.69|5853.69|5891.69|5853.69|5887.34|5849.34|10
1609211710000|2020-12-29 03:15:10|5892.2|5854.2|5894.31|5856.31|5894.38|5856.38|5892.2|5854.2|10
1609211720000|2020-12-29 03:15:20|5894.81|5856.81|5897.72|5859.72|5897.72|5859.72|5894.81|5856.81|10
1609211730000|2020-12-29 03:15:30|5897.87|5859.87|5899.85|5861.85|5899.85|5861.85|5897.87|5859.87|10
1609211740000|2020-12-29 03:15:40|5899.59|5861.59|5899.9|5861.9|5899.9|5861.9|5898.96|5860.96|10
1609211750000|2020-12-29 03:15:50|5899.51|5861.51|5897.49|5859.49|5899.61|5861.61|5897.37|5859.37|10
1609211760000|2020-12-29 03:16:00|5897.85|5859.85|5899.36|5861.36|5899.36|5861.36|5897.35|5859.35|10
1609211770000|2020-12-29 03:16:10|5899.14|5861.14|5901.1|5863.1|5901.1|5863.1|5898.94|5860.94|10
1609211780000|2020-12-29 03:16:20|5901.5|5863.5|5902.42|5864.42|5902.42|5864.42|5901.23|5863.23|9
1609211790000|2020-12-29 03:16:30|5902.32|5864.32|5903.41|5865.41|5903.41|5865.41|5902.32|5864.32|9
1609211800000|2020-12-29 03:16:40|5902.6|5864.6|5898.97|5860.97|5902.6|5864.6|5898.97|5860.97|10
1609211810000|2020-12-29 03:16:50|5898.9|5860.9|5896.69|5858.69|5899.08|5861.08|5896.69|5858.69|10
1609211820000|2020-12-29 03:17:00|5895.49|5857.49|5890.03|5852.03|5895.49|5857.49|5890.03|5852.03|10
1609211830000|2020-12-29 03:17:10|5889.81|5851.81|5886.8|5848.8|5890.04|5852.04|5886.8|5848.8|10
1609211840000|2020-12-29 03:17:20|5886.13|5848.13|5889.32|5851.32|5889.32|5851.32|5886.03|5848.03|10
1609211850000|2020-12-29 03:17:30|5889.27|5851.27|5892.66|5854.66|5892.66|5854.66|5889.27|5851.27|10
1609211860000|2020-12-29 03:17:40|5892.23|5854.23|5893.33|5855.33|5893.33|5855.33|5892.23|5854.23|10
1609211870000|2020-12-29 03:17:50|5893.93|5855.93|5895.12|5857.12|5895.56|5857.56|5893.93|5855.93|10
1609211880000|2020-12-29 03:18:00|5895.36|5857.36|5890.96|5852.96|5895.44|5857.44|5890.96|5852.96|10
1609211890000|2020-12-29 03:18:10|5891.06|5853.06|5887.37|5849.37|5891.06|5853.06|5887.37|5849.37|10
1609211900000|2020-12-29 03:18:20|5886.54|5848.54|5883.12|5845.12|5886.54|5848.54|5882.78|5844.78|10
1609211910000|2020-12-29 03:18:30|5883.58|5845.58|5885.86|5847.86|5885.86|5847.86|5883.58|5845.58|10
1609211920000|2020-12-29 03:18:40|5885.47|5847.47|5886.13|5848.13|5886.13|5848.13|5885.24|5847.24|10
1609211930000|2020-12-29 03:18:50|5886.21|5848.21|5883.24|5845.24|5886.21|5848.21|5883.24|5845.24|10
1609211940000|2020-12-29 03:19:00|5883.07|5845.07|5880.44|5842.44|5883.07|5845.07|5880.35|5842.35|10
1609211950000|2020-12-29 03:19:10|5880.42|5842.42|5879.37|5841.37|5880.42|5842.42|5879.1|5841.1|10
1609211960000|2020-12-29 03:19:20|5880.17|5842.17|5884.63|5846.63|5884.63|5846.63|5880.17|5842.17|10
1609211970000|2020-12-29 03:19:30|5885.09|5847.09|5886.49|5848.49|5886.49|5848.49|5885.09|5847.09|10
1609211980000|2020-12-29 03:19:40|5886.62|5848.62|5888.8|5850.8|5889.54|5851.54|5886.62|5848.62|10
1609211990000|2020-12-29 03:19:50|5887.96|5849.96|5885.78|5847.78|5888.8|5850.8|5885.78|5847.78|10
1609212000000|2020-12-29 03:20:00|5885.66|5847.66|5884.35|5846.35|5885.66|5847.66|5883.8|5845.8|10
1609212010000|2020-12-29 03:20:10|5884.33|5846.33|5887.18|5849.18|5887.18|5849.18|5883.55|5845.55|10
1609212020000|2020-12-29 03:20:20|5887.19|5849.19|5887.84|5849.84|5889.85|5851.85|5887.19|5849.19|10
1609212030000|2020-12-29 03:20:30|5888.16|5850.16|5887.68|5849.68|5888.41|5850.41|5887.24|5849.24|10
1609212040000|2020-12-29 03:20:40|5888.04|5850.04|5888.42|5850.42|5889.68|5851.68|5888.04|5850.04|10
1609212050000|2020-12-29 03:20:50|5887.92|5849.92|5888.81|5850.81|5888.81|5850.81|5887.65|5849.65|10
1609212060000|2020-12-29 03:21:00|5888.78|5850.78|5890.9|5852.9|5890.96|5852.96|5888.78|5850.78|10
1609212070000|2020-12-29 03:21:10|5889.57|5851.57|5888.64|5850.64|5890.11|5852.11|5888.22|5850.22|10
1609212080000|2020-12-29 03:21:20|5887.83|5849.83|5886.63|5848.63|5887.83|5849.83|5886.13|5848.13|10
1609212090000|2020-12-29 03:21:30|5886.03|5848.03|5884.36|5846.36|5886.03|5848.03|5884.36|5846.36|10
1609212100000|2020-12-29 03:21:40|5883.75|5845.75|5882.06|5844.06|5883.75|5845.75|5882.06|5844.06|10
1609212110000|2020-12-29 03:21:50|5881.97|5843.97|5880.09|5842.09|5881.97|5843.97|5879.76|5841.76|10
1609212120000|2020-12-29 03:22:00|5879.51|5841.51|5880.55|5842.55|5880.62|5842.62|5878.31|5840.31|10
1609212130000|2020-12-29 03:22:10|5880.41|5842.41|5880.94|5842.94|5881.32|5843.32|5880.3|5842.3|10
1609212140000|2020-12-29 03:22:20|5880.84|5842.84|5878.83|5840.83|5880.84|5842.84|5878.83|5840.83|10
1609212150000|2020-12-29 03:22:30|5878.8|5840.8|5878.87|5840.87|5878.87|5840.87|5877.57|5839.57|10
1609212160000|2020-12-29 03:22:40|5878.59|5840.59|5880.17|5842.17|5880.28|5842.28|5878.59|5840.59|10
1609212170000|2020-12-29 03:22:50|5880.08|5842.08|5877|5839|5880.08|5842.08|5877|5839|10
1609212180000|2020-12-29 03:23:00|5877.19|5839.19|5877.03|5839.03|5877.65|5839.65|5876.73|5838.73|10
1609212190000|2020-12-29 03:23:10|5877.37|5839.37|5876.87|5838.87|5877.45|5839.45|5876.34|5838.34|10
1609212200000|2020-12-29 03:23:20|5877.21|5839.21|5877.95|5839.95|5878.54|5840.54|5877.21|5839.21|10
1609212210000|2020-12-29 03:23:30|5877.59|5839.59|5878.55|5840.55|5878.55|5840.55|5877.2|5839.2|10
1609212220000|2020-12-29 03:23:40|5878.64|5840.64|5881.19|5843.19|5881.19|5843.19|5878.64|5840.64|10
1609212230000|2020-12-29 03:23:50|5881.51|5843.51|5884.16|5846.16|5884.17|5846.17|5881.51|5843.51|10
1609212240000|2020-12-29 03:24:00|5884.62|5846.62|5886.71|5848.71|5886.71|5848.71|5884.62|5846.62|10
1609212250000|2020-12-29 03:24:10|5886.46|5848.46|5886.61|5848.61|5886.92|5848.92|5886.28|5848.28|10
1609212260000|2020-12-29 03:24:20|5886.62|5848.62|5886.24|5848.24|5886.62|5848.62|5886|5848|10
1609212270000|2020-12-29 03:24:30|5886.65|5848.65|5887.9|5849.9|5887.9|5849.9|5886.48|5848.48|10
1609212280000|2020-12-29 03:24:40|5888.64|5850.64|5892.32|5854.32|5892.32|5854.32|5888.64|5850.64|10
1609212290000|2020-12-29 03:24:50|5892.06|5854.06|5895.26|5857.26|5895.26|5857.26|5892.06|5854.06|10
1609212300000|2020-12-29 03:25:00|5895.54|5857.54|5901.11|5863.11|5901.11|5863.11|5895.54|5857.54|10
1609212310000|2020-12-29 03:25:10|5901.6|5863.6|5906.78|5868.78|5906.78|5868.78|5901.6|5863.6|10
1609212320000|2020-12-29 03:25:20|5906.89|5868.89|5907.39|5869.39|5908.07|5870.07|5906.89|5868.89|10
1609212330000|2020-12-29 03:25:30|5907.4|5869.4|5908.38|5870.38|5908.38|5870.38|5907.36|5869.36|10
1609212340000|2020-12-29 03:25:40|5909.15|5871.15|5911.38|5873.38|5911.38|5873.38|5908.94|5870.94|10
1609212350000|2020-12-29 03:25:50|5911.39|5873.39|5912.31|5874.31|5912.66|5874.66|5911.39|5873.39|10
1609212360000|2020-12-29 03:26:00|5912.37|5874.37|5909.76|5871.76|5912.37|5874.37|5909.68|5871.68|10
1609212370000|2020-12-29 03:26:10|5910|5872|5907.4|5869.4|5910|5872|5907.24|5869.24|10
1609212380000|2020-12-29 03:26:20|5907.28|5869.28|5908.1|5870.1|5908.72|5870.72|5907.28|5869.28|10
1609212390000|2020-12-29 03:26:30|5908.06|5870.06|5907.39|5869.39|5908.06|5870.06|5906.85|5868.85|10
1609212400000|2020-12-29 03:26:40|5906.95|5868.95|5907.34|5869.34|5907.34|5869.34|5906.28|5868.28|10
1609212410000|2020-12-29 03:26:50|5908.64|5870.64|5907.97|5869.97|5908.64|5870.64|5907.82|5869.82|10
1609212420000|2020-12-29 03:27:00|5907.58|5869.58|5907.57|5869.57|5907.81|5869.81|5906.87|5868.87|10
1609212430000|2020-12-29 03:27:10|5907.78|5869.78|5909.23|5871.23|5909.23|5871.23|5907.51|5869.51|10
1609212440000|2020-12-29 03:27:20|5909.45|5871.45|5909.32|5871.32|5909.84|5871.84|5909.32|5871.32|10
1609212450000|2020-12-29 03:27:30|5909.21|5871.21|5909.43|5871.43|5909.92|5871.92|5908.58|5870.58|10
1609212460000|2020-12-29 03:27:40|5909.36|5871.36|5910.43|5872.43|5910.43|5872.43|5909.36|5871.36|10
1609212470000|2020-12-29 03:27:50|5909.96|5871.96|5909.38|5871.38|5910.56|5872.56|5909.38|5871.38|10
1609212480000|2020-12-29 03:28:00|5909.41|5871.41|5909.8|5871.8|5910.34|5872.34|5909.37|5871.37|10
1609212490000|2020-12-29 03:28:10|5909.9|5871.9|5909.6|5871.6|5910.03|5872.03|5909.57|5871.57|10
1609212500000|2020-12-29 03:28:20|5909.06|5871.06|5910.11|5872.11|5910.42|5872.42|5908.57|5870.57|9
1609212510000|2020-12-29 03:28:30|5910.15|5872.15|5908.64|5870.64|5910.15|5872.15|5908.54|5870.54|10
1609212520000|2020-12-29 03:28:40|5908.66|5870.66|5908.73|5870.73|5909.27|5871.27|5908.51|5870.51|10
1609212530000|2020-12-29 03:28:50|5909.01|5871.01|5910.06|5872.06|5910.06|5872.06|5908.91|5870.91|10
1609212540000|2020-12-29 03:29:00|5910.22|5872.22|5909.01|5871.01|5910.22|5872.22|5908.79|5870.79|10
1609212550000|2020-12-29 03:29:10|5908.78|5870.78|5907.18|5869.18|5908.94|5870.94|5907.18|5869.18|10
1609212560000|2020-12-29 03:29:20|5907.01|5869.01|5905.31|5867.31|5907.01|5869.01|5905.31|5867.31|10
1609212570000|2020-12-29 03:29:30|5905.23|5867.23|5905.09|5867.09|5905.43|5867.43|5904.34|5866.34|10
1609212580000|2020-12-29 03:29:40|5904.87|5866.87|5905.31|5867.31|5905.31|5867.31|5904.54|5866.54|10
1609212590000|2020-12-29 03:29:50|5905.45|5867.45|5902.68|5864.68|5905.45|5867.45|5902.42|5864.42|10
1609212600000|2020-12-29 03:30:00|5902.55|5864.55|5901.74|5863.74|5902.55|5864.55|5901.74|5863.74|9
1609212610000|2020-12-29 03:30:10|5900.55|5862.55|5898|5860|5900.84|5862.84|5897.63|5859.63|10
1609212620000|2020-12-29 03:30:20|5897.59|5859.59|5895.46|5857.46|5897.59|5859.59|5895.45|5857.45|10
1609212630000|2020-12-29 03:30:30|5895.36|5857.36|5894.01|5856.01|5895.36|5857.36|5893.87|5855.87|10
1609212640000|2020-12-29 03:30:40|5893.98|5855.98|5890.46|5852.46|5893.98|5855.98|5890.46|5852.46|10
1609212650000|2020-12-29 03:30:50|5889.6|5851.6|5884.84|5846.84|5889.6|5851.6|5884.84|5846.84|10
1609212660000|2020-12-29 03:31:00|5884.3|5846.3|5881.08|5843.08|5884.3|5846.3|5881.08|5843.08|10
1609212670000|2020-12-29 03:31:10|5881.53|5843.53|5880.61|5842.61|5881.53|5843.53|5880.26|5842.26|10
1609212680000|2020-12-29 03:31:20|5880.5|5842.5|5881.48|5843.48|5881.48|5843.48|5880.5|5842.5|9
1609212690000|2020-12-29 03:31:30|5881.45|5843.45|5880.71|5842.71|5881.45|5843.45|5880.35|5842.35|10
1609212700000|2020-12-29 03:31:40|5880.85|5842.85|5879.59|5841.59|5881.03|5843.03|5879.59|5841.59|8
1609212710000|2020-12-29 03:31:50|5879.6|5841.6|5878.67|5840.67|5879.8|5841.8|5878.63|5840.63|10
1609212720000|2020-12-29 03:32:00|5878.56|5840.56|5878.3|5840.3|5878.56|5840.56|5877.47|5839.47|10
1609212730000|2020-12-29 03:32:10|5878.46|5840.46|5878.79|5840.79|5879.39|5841.39|5878.35|5840.35|10
1609212740000|2020-12-29 03:32:20|5878.93|5840.93|5881.22|5843.22|5881.33|5843.33|5878.93|5840.93|10
1609212750000|2020-12-29 03:32:30|5881.09|5843.09|5882.92|5844.92|5882.92|5844.92|5881.09|5843.09|10
1609212760000|2020-12-29 03:32:40|5883.71|5845.71|5885.62|5847.62|5885.82|5847.82|5883.71|5845.71|9
1609212770000|2020-12-29 03:32:50|5885.35|5847.35|5883.98|5845.98|5885.35|5847.35|5883.87|5845.87|10
1609212780000|2020-12-29 03:33:00|5884.06|5846.06|5881.58|5843.58|5884.06|5846.06|5881.58|5843.58|10
1609212790000|2020-12-29 03:33:10|5881.41|5843.41|5882.19|5844.19|5882.8|5844.8|5880.83|5842.83|10
1609212800000|2020-12-29 03:33:20|5882.72|5844.72|5884.39|5846.39|5884.58|5846.58|5882.72|5844.72|10
1609212810000|2020-12-29 03:33:30|5884.38|5846.38|5885.45|5847.45|5885.45|5847.45|5884.04|5846.04|10
1609212820000|2020-12-29 03:33:40|5885.89|5847.89|5889|5851|5889|5851|5885.85|5847.85|10
1609212830000|2020-12-29 03:33:50|5889.59|5851.59|5891.96|5853.96|5893.16|5855.16|5889.59|5851.59|10
1609212840000|2020-12-29 03:34:00|5892.95|5854.95|5891.18|5853.18|5892.95|5854.95|5891.18|5853.18|10
1609212850000|2020-12-29 03:34:10|5891.05|5853.05|5892.27|5854.27|5892.43|5854.43|5890.99|5852.99|10
1609212860000|2020-12-29 03:34:20|5892.49|5854.49|5891.22|5853.22|5892.49|5854.49|5891.21|5853.21|10
1609212870000|2020-12-29 03:34:30|5891.29|5853.29|5890.79|5852.79|5891.3|5853.3|5890.59|5852.59|10
1609212880000|2020-12-29 03:34:40|5890.62|5852.62|5890.99|5852.99|5890.99|5852.99|5889.85|5851.85|10
1609212890000|2020-12-29 03:34:50|5891.4|5853.4|5894.39|5856.39|5894.39|5856.39|5891.4|5853.4|10
1609212900000|2020-12-29 03:35:00|5894.62|5856.62|5897.32|5859.32|5897.32|5859.32|5894.62|5856.62|10
1609212910000|2020-12-29 03:35:10|5897.37|5859.37|5901.38|5863.38|5901.38|5863.38|5897.37|5859.37|10
1609212920000|2020-12-29 03:35:20|5901.9|5863.9|5903.66|5865.66|5903.66|5865.66|5901.73|5863.73|10
1609212930000|2020-12-29 03:35:30|5903.95|5865.95|5904.28|5866.28|5904.94|5866.94|5903.95|5865.95|10
1609212940000|2020-12-29 03:35:40|5904.49|5866.49|5904.04|5866.04|5904.74|5866.74|5903.76|5865.76|10
1609212950000|2020-12-29 03:35:50|5903.97|5865.97|5906.49|5868.49|5906.49|5868.49|5903.97|5865.97|10
1609212960000|2020-12-29 03:36:00|5906.21|5868.21|5904.08|5866.08|5906.21|5868.21|5903.96|5865.96|10
1609212970000|2020-12-29 03:36:10|5903.66|5865.66|5900.5|5862.5|5903.88|5865.88|5900.5|5862.5|10
1609212980000|2020-12-29 03:36:20|5899.84|5861.84|5896.53|5858.53|5899.84|5861.84|5896.53|5858.53|10
1609212990000|2020-12-29 03:36:30|5896.5|5858.5|5894.26|5856.26|5896.5|5858.5|5894.16|5856.16|10
1609213000000|2020-12-29 03:36:40|5894.42|5856.42|5894.39|5856.39|5894.57|5856.57|5893.72|5855.72|9
1609213010000|2020-12-29 03:36:50|5894.46|5856.46|5892.43|5854.43|5895.2|5857.2|5892.43|5854.43|10
1609213020000|2020-12-29 03:37:00|5891.96|5853.96|5887.86|5849.86|5891.96|5853.96|5887.78|5849.78|10
1609213030000|2020-12-29 03:37:10|5887.9|5849.9|5882.81|5844.81|5887.9|5849.9|5882.68|5844.68|10
1609213040000|2020-12-29 03:37:20|5882.22|5844.22|5884.98|5846.98|5884.98|5846.98|5881.67|5843.67|10
1609213050000|2020-12-29 03:37:30|5884.61|5846.61|5882.05|5844.05|5884.61|5846.61|5882.05|5844.05|10
1609213060000|2020-12-29 03:37:40|5882.11|5844.11|5879.89|5841.89|5882.11|5844.11|5879.89|5841.89|10
1609213070000|2020-12-29 03:37:50|5879.54|5841.54|5876.67|5838.67|5879.54|5841.54|5876.67|5838.67|10
1609213080000|2020-12-29 03:38:00|5876.03|5838.03|5874.89|5836.89|5876.03|5838.03|5874.8|5836.8|10
1609213090000|2020-12-29 03:38:10|5874.98|5836.98|5873.76|5835.76|5874.98|5836.98|5873.76|5835.76|8
1609213100000|2020-12-29 03:38:20|5873.74|5835.74|5870.57|5832.57|5873.74|5835.74|5868.88|5830.88|10
1609213110000|2020-12-29 03:38:30|5870.41|5832.41|5865.87|5827.87|5871.34|5833.34|5865.87|5827.87|10
1609213120000|2020-12-29 03:38:40|5864.47|5826.47|5864.55|5826.55|5865.02|5827.02|5863.91|5825.91|10
1609213130000|2020-12-29 03:38:50|5864.97|5826.97|5864.62|5826.62|5864.97|5826.97|5863.66|5825.66|10
1609213140000|2020-12-29 03:39:00|5864.33|5826.33|5859.76|5821.76|5864.33|5826.33|5859.76|5821.76|10
1609213150000|2020-12-29 03:39:10|5859.92|5821.92|5857.88|5819.88|5859.92|5821.92|5857.67|5819.67|10
1609213160000|2020-12-29 03:39:20|5857.73|5819.73|5859.93|5821.93|5859.93|5821.93|5857.6|5819.6|10
1609213170000|2020-12-29 03:39:30|5860.32|5822.32|5870.45|5832.45|5870.45|5832.45|5860.32|5822.32|10
1609213180000|2020-12-29 03:39:40|5870.94|5832.94|5872.42|5834.42|5872.98|5834.98|5870.94|5832.94|10
1609213190000|2020-12-29 03:39:50|5872.3|5834.3|5871.47|5833.47|5872.3|5834.3|5871.19|5833.19|10
1609213200000|2020-12-29 03:40:00|5871.93|5833.93|5871.87|5833.87|5872.29|5834.29|5871.61|5833.61|10
1609213210000|2020-12-29 03:40:10|5871.96|5833.96|5868.78|5830.78|5872.12|5834.12|5868.78|5830.78|9
1609213220000|2020-12-29 03:40:20|5868.01|5830.01|5869.34|5831.34|5869.34|5831.34|5867.14|5829.14|10
1609213230000|2020-12-29 03:40:30|5868.86|5830.86|5868.68|5830.68|5869.05|5831.05|5868.38|5830.38|10
1609213240000|2020-12-29 03:40:40|5868.75|5830.75|5867.08|5829.08|5868.75|5830.75|5867.08|5829.08|10
1609213250000|2020-12-29 03:40:50|5867.35|5829.35|5865.63|5827.63|5867.35|5829.35|5865.63|5827.63|9
1609213260000|2020-12-29 03:41:00|5865.31|5827.31|5863.87|5825.87|5865.31|5827.31|5863.83|5825.83|10
1609213270000|2020-12-29 03:41:10|5863.6|5825.6|5865.07|5827.07|5865.07|5827.07|5863.39|5825.39|10
1609213280000|2020-12-29 03:41:20|5864.4|5826.4|5866.95|5828.95|5867.02|5829.02|5864.4|5826.4|9
1609213290000|2020-12-29 03:41:30|5867.41|5829.41|5871.54|5833.54|5871.54|5833.54|5867.41|5829.41|10
1609213300000|2020-12-29 03:41:40|5871.81|5833.81|5879.89|5841.89|5879.89|5841.89|5871.81|5833.81|10
1609213310000|2020-12-29 03:41:50|5880.41|5842.41|5883.89|5845.89|5883.89|5845.89|5880.41|5842.41|9
1609213320000|2020-12-29 03:42:00|5884.01|5846.01|5885.26|5847.26|5885.26|5847.26|5884.01|5846.01|10
1609213330000|2020-12-29 03:42:10|5884.8|5846.8|5884.14|5846.14|5884.9|5846.9|5883.84|5845.84|10
1609213340000|2020-12-29 03:42:20|5884.43|5846.43|5886.34|5848.34|5886.34|5848.34|5884.43|5846.43|10
1609213350000|2020-12-29 03:42:30|5886.7|5848.7|5891.1|5853.1|5891.1|5853.1|5886.7|5848.7|10
1609213360000|2020-12-29 03:42:40|5891.6|5853.6|5891.99|5853.99|5892.13|5854.13|5891.46|5853.46|10
1609213370000|2020-12-29 03:42:50|5891.93|5853.93|5893.41|5855.41|5893.41|5855.41|5891.8|5853.8|10
1609213380000|2020-12-29 03:43:00|5893.43|5855.43|5893.85|5855.85|5894.46|5856.46|5893.43|5855.43|10
1609213390000|2020-12-29 03:43:10|5893.22|5855.22|5892.81|5854.81|5893.9|5855.9|5892.81|5854.81|10
1609213400000|2020-12-29 03:43:20|5893.62|5855.62|5894.54|5856.54|5894.54|5856.54|5893.35|5855.35|10
1609213410000|2020-12-29 03:43:30|5894.72|5856.72|5895.52|5857.52|5895.88|5857.88|5894.72|5856.72|10
1609213420000|2020-12-29 03:43:40|5895.57|5857.57|5893.78|5855.78|5896.06|5858.06|5893.78|5855.78|10
1609213430000|2020-12-29 03:43:50|5893.69|5855.69|5892.68|5854.68|5893.82|5855.82|5892.59|5854.59|10
1609213440000|2020-12-29 03:44:00|5892.41|5854.41|5894.29|5856.29|5894.29|5856.29|5892.41|5854.41|10
1609213450000|2020-12-29 03:44:10|5894.06|5856.06|5893.6|5855.6|5894.16|5856.16|5892.98|5854.98|10
1609213460000|2020-12-29 03:44:20|5893.62|5855.62|5889.4|5851.4|5893.71|5855.71|5889.4|5851.4|10
1609213470000|2020-12-29 03:44:30|5889.37|5851.37|5885.59|5847.59|5889.77|5851.77|5885.59|5847.59|10
1609213480000|2020-12-29 03:44:40|5885.67|5847.67|5884.52|5846.52|5885.87|5847.87|5884.52|5846.52|9
1609213490000|2020-12-29 03:44:50|5884.01|5846.01|5883.07|5845.07|5884.01|5846.01|5882.76|5844.76|10
1609213500000|2020-12-29 03:45:00|5882.99|5844.99|5884.06|5846.06|5884.27|5846.27|5882.99|5844.99|10
1609213510000|2020-12-29 03:45:10|5884.08|5846.08|5882.91|5844.91|5884.59|5846.59|5882.91|5844.91|10
1609213520000|2020-12-29 03:45:20|5882.5|5844.5|5881.52|5843.52|5882.68|5844.68|5881.08|5843.08|9
1609213530000|2020-12-29 03:45:30|5881.45|5843.45|5880.62|5842.62|5881.45|5843.45|5880.33|5842.33|9
1609213540000|2020-12-29 03:45:40|5880.31|5842.31|5879.51|5841.51|5880.46|5842.46|5879.44|5841.44|10
1609213550000|2020-12-29 03:45:50|5879.45|5841.45|5878.69|5840.69|5879.8|5841.8|5878.6|5840.6|8
1609213560000|2020-12-29 03:46:00|5878.43|5840.43|5878.21|5840.21|5878.69|5840.69|5877.07|5839.07|10
1609213570000|2020-12-29 03:46:10|5878.31|5840.31|5881.74|5843.74|5881.74|5843.74|5878.31|5840.31|10
1609213580000|2020-12-29 03:46:20|5881.89|5843.89|5884.58|5846.58|5884.58|5846.58|5881.89|5843.89|10
1609213590000|2020-12-29 03:46:30|5884.8|5846.8|5885.4|5847.4|5886.18|5848.18|5884.8|5846.8|10
1609213600000|2020-12-29 03:46:40|5885.16|5847.16|5883.52|5845.52|5885.16|5847.16|5883.4|5845.4|10
1609213610000|2020-12-29 03:46:50|5883.77|5845.77|5883.69|5845.69|5884.18|5846.18|5883.13|5845.13|10
1609213620000|2020-12-29 03:47:00|5883.77|5845.77|5879.21|5841.21|5883.77|5845.77|5879.21|5841.21|10
1609213630000|2020-12-29 03:47:10|5879.17|5841.17|5874.93|5836.93|5879.22|5841.22|5874.93|5836.93|10
1609213640000|2020-12-29 03:47:20|5874.4|5836.4|5873.94|5835.94|5874.4|5836.4|5873.65|5835.65|10
1609213650000|2020-12-29 03:47:30|5873.56|5835.56|5871.06|5833.06|5873.56|5835.56|5871.06|5833.06|10
1609213660000|2020-12-29 03:47:40|5871.26|5833.26|5866.27|5828.27|5871.26|5833.26|5866.27|5828.27|10
1609213670000|2020-12-29 03:47:50|5866.16|5828.16|5863.95|5825.95|5866.26|5828.26|5863.95|5825.95|10
1609213680000|2020-12-29 03:48:00|5863.53|5825.53|5861.43|5823.43|5863.73|5825.73|5861.43|5823.43|10
1609213690000|2020-12-29 03:48:10|5860.11|5822.11|5856.8|5818.8|5860.11|5822.11|5856.8|5818.8|10
1609213700000|2020-12-29 03:48:20|5856.96|5818.96|5857.07|5819.07|5857.07|5819.07|5855.68|5817.68|10
1609213710000|2020-12-29 03:48:30|5856.66|5818.66|5857.18|5819.18|5857.18|5819.18|5855.89|5817.89|10
1609213720000|2020-12-29 03:48:40|5857.27|5819.27|5855.66|5817.66|5857.27|5819.27|5855.66|5817.66|10
1609213730000|2020-12-29 03:48:50|5855.47|5817.47|5855.31|5817.31|5855.47|5817.47|5853.86|5815.86|9
1609213740000|2020-12-29 03:49:00|5855.77|5817.77|5852.72|5814.72|5855.77|5817.77|5852.72|5814.72|10
1609213750000|2020-12-29 03:49:10|5852.68|5814.68|5849.36|5811.36|5852.68|5814.68|5849.36|5811.36|10
1609213760000|2020-12-29 03:49:20|5849.21|5811.21|5846.13|5808.13|5849.21|5811.21|5846.13|5808.13|9
1609213770000|2020-12-29 03:49:30|5846.04|5808.04|5844.92|5806.92|5846.18|5808.18|5844.83|5806.83|10
1609213780000|2020-12-29 03:49:40|5844.79|5806.79|5845.01|5807.01|5846.32|5808.32|5844.79|5806.79|10
1609213790000|2020-12-29 03:49:50|5845.36|5807.36|5846.29|5808.29|5846.95|5808.95|5845.33|5807.33|10
1609213800000|2020-12-29 03:50:00|5846.71|5808.71|5847.26|5809.26|5848.35|5810.35|5846.71|5808.71|10
1609213810000|2020-12-29 03:50:10|5847.55|5809.55|5847.34|5809.34|5847.64|5809.64|5847.09|5809.09|10
1609213820000|2020-12-29 03:50:20|5847.55|5809.55|5849.53|5811.53|5849.53|5811.53|5847.55|5809.55|10
1609213830000|2020-12-29 03:50:30|5849.92|5811.92|5852.15|5814.15|5852.15|5814.15|5849.92|5811.92|10
1609213840000|2020-12-29 03:50:40|5852.44|5814.44|5856.94|5818.94|5856.94|5818.94|5852.44|5814.44|9
1609213850000|2020-12-29 03:50:50|5857.18|5819.18|5854.42|5816.42|5857.61|5819.61|5854.42|5816.42|10
1609213860000|2020-12-29 03:51:00|5853.57|5815.57|5850.74|5812.74|5853.57|5815.57|5850.74|5812.74|10
1609213870000|2020-12-29 03:51:10|5850.8|5812.8|5850|5812|5851.02|5813.02|5850|5812|10
1609213880000|2020-12-29 03:51:20|5849.76|5811.76|5849.36|5811.36|5849.96|5811.96|5849.35|5811.35|9
1609213890000|2020-12-29 03:51:30|5849.21|5811.21|5854.12|5816.12|5854.12|5816.12|5849.21|5811.21|10
1609213900000|2020-12-29 03:51:40|5854.07|5816.07|5857.72|5819.72|5857.74|5819.74|5854.06|5816.06|10
1609213910000|2020-12-29 03:51:50|5857.84|5819.84|5858.04|5820.04|5858.58|5820.58|5857.84|5819.84|10
1609213920000|2020-12-29 03:52:00|5858.25|5820.25|5856.62|5818.62|5858.41|5820.41|5856.62|5818.62|10
1609213930000|2020-12-29 03:52:10|5856.29|5818.29|5853.49|5815.49|5856.29|5818.29|5853.49|5815.49|10
1609213940000|2020-12-29 03:52:20|5852.99|5814.99|5851.23|5813.23|5852.99|5814.99|5851.18|5813.18|10
1609213950000|2020-12-29 03:52:30|5851.15|5813.15|5853.75|5815.75|5853.75|5815.75|5850.7|5812.7|10
1609213960000|2020-12-29 03:52:40|5854.25|5816.25|5854.35|5816.35|5854.76|5816.76|5854.25|5816.25|10
1609213970000|2020-12-29 03:52:50|5853.75|5815.75|5853.56|5815.56|5854.65|5816.65|5853.25|5815.25|10
1609213980000|2020-12-29 03:53:00|5853.47|5815.47|5852.3|5814.3|5853.47|5815.47|5852.3|5814.3|10
1609213990000|2020-12-29 03:53:10|5852.19|5814.19|5853.24|5815.24|5853.24|5815.24|5851.92|5813.92|10
1609214000000|2020-12-29 03:53:20|5853.05|5815.05|5852.54|5814.54|5853.16|5815.16|5852.54|5814.54|8
1609214010000|2020-12-29 03:53:30|5852.09|5814.09|5851.9|5813.9|5852.93|5814.93|5851.9|5813.9|10
1609214020000|2020-12-29 03:53:40|5851.98|5813.98|5852.73|5814.73|5852.73|5814.73|5851.89|5813.89|10
1609214030000|2020-12-29 03:53:50|5852.69|5814.69|5851.06|5813.06|5852.8|5814.8|5851.06|5813.06|10
1609214040000|2020-12-29 03:54:00|5850.89|5812.89|5848.63|5810.63|5850.89|5812.89|5848.63|5810.63|10
1609214050000|2020-12-29 03:54:10|5847.96|5809.96|5843.16|5805.16|5847.96|5809.96|5843.16|5805.16|10
1609214060000|2020-12-29 03:54:20|5843.46|5805.46|5838.81|5800.81|5843.46|5805.46|5838.81|5800.81|10
1609214070000|2020-12-29 03:54:30|5838.45|5800.45|5838.02|5800.02|5839.42|5801.42|5838.02|5800.02|10
1609214080000|2020-12-29 03:54:40|5837.83|5799.83|5838.04|5800.04|5838.26|5800.26|5837.83|5799.83|9
1609214090000|2020-12-29 03:54:50|5838.1|5800.1|5835.09|5797.09|5838.1|5800.1|5835.09|5797.09|10
1609214100000|2020-12-29 03:55:00|5835.26|5797.26|5833.27|5795.27|5835.26|5797.26|5833.27|5795.27|10
1609214110000|2020-12-29 03:55:10|5833.32|5795.32|5829.71|5791.71|5833.32|5795.32|5829.71|5791.71|10
1609214120000|2020-12-29 03:55:20|5829.61|5791.61|5829.59|5791.59|5830.48|5792.48|5829.52|5791.52|10
1609214130000|2020-12-29 03:55:30|5828.63|5790.63|5828.53|5790.53|5828.63|5790.63|5827.59|5789.59|10
1609214140000|2020-12-29 03:55:40|5828.04|5790.04|5829.06|5791.06|5830.78|5792.78|5827.56|5789.56|10
1609214150000|2020-12-29 03:55:50|5829.18|5791.18|5828.04|5790.04|5829.18|5791.18|5828.04|5790.04|10
1609214160000|2020-12-29 03:56:00|5828.03|5790.03|5825.67|5787.67|5828.03|5790.03|5825.17|5787.17|10
1609214170000|2020-12-29 03:56:10|5825.11|5787.11|5829.71|5791.71|5829.71|5791.71|5825.11|5787.11|9
1609214180000|2020-12-29 03:56:20|5830.27|5792.27|5833.56|5795.56|5833.58|5795.58|5830.27|5792.27|10
1609214190000|2020-12-29 03:56:30|5834.53|5796.53|5835.89|5797.89|5835.89|5797.89|5834.53|5796.53|10
1609214200000|2020-12-29 03:56:40|5835.83|5797.83|5839.39|5801.39|5839.39|5801.39|5835.83|5797.83|10
1609214210000|2020-12-29 03:56:50|5839.54|5801.54|5841.19|5803.19|5841.29|5803.29|5839.28|5801.28|10
1609214220000|2020-12-29 03:57:00|5840.71|5802.71|5841.64|5803.64|5841.72|5803.72|5840.71|5802.71|10
1609214230000|2020-12-29 03:57:10|5841.39|5803.39|5839.25|5801.25|5841.39|5803.39|5839.25|5801.25|10
1609214240000|2020-12-29 03:57:20|5838.72|5800.72|5839.87|5801.87|5839.87|5801.87|5838.48|5800.48|10
1609214250000|2020-12-29 03:57:30|5839.07|5801.07|5839.31|5801.31|5839.88|5801.88|5839.07|5801.07|10
1609214260000|2020-12-29 03:57:40|5839.26|5801.26|5839.42|5801.42|5840.21|5802.21|5839.26|5801.26|10
1609214270000|2020-12-29 03:57:50|5839.85|5801.85|5838.91|5800.91|5839.97|5801.97|5838.91|5800.91|10
1609214280000|2020-12-29 03:58:00|5838.83|5800.83|5840.83|5802.83|5840.83|5802.83|5838.83|5800.83|10
1609214290000|2020-12-29 03:58:10|5840.78|5802.78|5843.58|5805.58|5843.58|5805.58|5840.56|5802.56|10
1609214300000|2020-12-29 03:58:20|5845.02|5807.02|5847.88|5809.88|5847.88|5809.88|5845.02|5807.02|10
1609214310000|2020-12-29 03:58:30|5847.64|5809.64|5849.2|5811.2|5849.36|5811.36|5847.64|5809.64|10
1609214320000|2020-12-29 03:58:40|5849.05|5811.05|5847.18|5809.18|5849.63|5811.63|5847.18|5809.18|10
1609214330000|2020-12-29 03:58:50|5847.93|5809.93|5845.2|5807.2|5847.93|5809.93|5845.16|5807.16|10
1609214340000|2020-12-29 03:59:00|5845.25|5807.25|5840.84|5802.84|5845.25|5807.25|5840.84|5802.84|9
1609214350000|2020-12-29 03:59:10|5840.99|5802.99|5838.86|5800.86|5840.99|5802.99|5838.86|5800.86|10
1609214360000|2020-12-29 03:59:20|5838.7|5800.7|5834.47|5796.47|5838.7|5800.7|5834.47|5796.47|10
1609214370000|2020-12-29 03:59:30|5834.22|5796.22|5830.52|5792.52|5834.22|5796.22|5830.52|5792.52|10
1609214380000|2020-12-29 03:59:40|5830.43|5792.43|5827.95|5789.95|5830.44|5792.44|5827.95|5789.95|10
1609214390000|2020-12-29 03:59:50|5826.92|5788.92|5823.16|5785.16|5826.92|5788.92|5823.16|5785.16|10
1609214400000|2020-12-29 04:00:00|5822.85|5784.85|5822.3|5784.3|5823.03|5785.03|5822.3|5784.3|10
1609214410000|2020-12-29 04:00:10|5822.28|5784.28|5821.51|5783.51|5822.28|5784.28|5821.51|5783.51|9
1609214420000|2020-12-29 04:00:20|5821.5|5783.5|5820.87|5782.87|5821.5|5783.5|5820.86|5782.86|8
1609214430000|2020-12-29 04:00:30|5820.68|5782.68|5820|5782|5820.71|5782.71|5820|5782|10
1609214440000|2020-12-29 04:00:40|5820.08|5782.08|5820.32|5782.32|5820.32|5782.32|5819.59|5781.59|9
1609214450000|2020-12-29 04:00:50|5820.44|5782.44|5819.92|5781.92|5820.44|5782.44|5819.92|5781.92|9
1609214460000|2020-12-29 04:01:00|5819.57|5781.57|5815.6|5777.6|5819.76|5781.76|5815.6|5777.6|10
1609214470000|2020-12-29 04:01:10|5815.46|5777.46|5814.05|5776.05|5815.46|5777.46|5813.86|5775.86|10
1609214480000|2020-12-29 04:01:20|5815.82|5777.82|5813.51|5775.51|5815.82|5777.82|5812.86|5774.86|10
1609214490000|2020-12-29 04:01:30|5812.65|5774.65|5809.67|5771.67|5812.65|5774.65|5808.46|5770.46|10
1609214500000|2020-12-29 04:01:40|5809.04|5771.04|5814.15|5776.15|5814.15|5776.15|5809.04|5771.04|10
1609214510000|2020-12-29 04:01:50|5814.33|5776.33|5818.36|5780.36|5818.36|5780.36|5814.33|5776.33|10
1609214520000|2020-12-29 04:02:00|5819.47|5781.47|5825.71|5787.71|5825.71|5787.71|5819.47|5781.47|10
1609214530000|2020-12-29 04:02:10|5825.74|5787.74|5830.98|5792.98|5830.98|5792.98|5825.51|5787.51|10
1609214540000|2020-12-29 04:02:20|5831.87|5793.87|5836.02|5798.02|5836.02|5798.02|5831.87|5793.87|10
1609214550000|2020-12-29 04:02:30|5836.76|5798.76|5847.06|5809.06|5847.06|5809.06|5836.39|5798.39|10
1609214560000|2020-12-29 04:02:40|5846.64|5808.64|5850.31|5812.31|5850.31|5812.31|5845.6|5807.6|9
1609214570000|2020-12-29 04:02:50|5851.27|5813.27|5852.9|5814.9|5853.03|5815.03|5851.27|5813.27|9
1609214580000|2020-12-29 04:03:00|5852.12|5814.12|5846.16|5808.16|5852.12|5814.12|5846.16|5808.16|10
1609214590000|2020-12-29 04:03:10|5846.03|5808.03|5844.49|5806.49|5846.03|5808.03|5844.2|5806.2|10
1609214600000|2020-12-29 04:03:20|5844.85|5806.85|5844.55|5806.55|5844.96|5806.96|5843.83|5805.83|10
1609214610000|2020-12-29 04:03:30|5845.15|5807.15|5847.2|5809.2|5847.2|5809.2|5845.09|5807.09|9
1609214620000|2020-12-29 04:03:40|5847.43|5809.43|5852.45|5814.45|5852.45|5814.45|5847.43|5809.43|10
1609214630000|2020-12-29 04:03:50|5852.32|5814.32|5853.42|5815.42|5854.09|5816.09|5852.32|5814.32|10
1609214640000|2020-12-29 04:04:00|5853.86|5815.86|5854.01|5816.01|5854.19|5816.19|5853.21|5815.21|10
1609214650000|2020-12-29 04:04:10|5853.68|5815.68|5851.18|5813.18|5853.93|5815.93|5851.18|5813.18|10
1609214660000|2020-12-29 04:04:20|5850.59|5812.59|5848.68|5810.68|5850.82|5812.82|5848.68|5810.68|10
1609214670000|2020-12-29 04:04:30|5848.69|5810.69|5850.33|5812.33|5850.33|5812.33|5848.69|5810.69|10
1609214680000|2020-12-29 04:04:40|5850.48|5812.48|5849.87|5811.87|5850.73|5812.73|5849.87|5811.87|10
1609214690000|2020-12-29 04:04:50|5849.8|5811.8|5849.89|5811.89|5850.74|5812.74|5849.8|5811.8|10
1609214700000|2020-12-29 04:05:00|5850.05|5812.05|5851.75|5813.75|5851.75|5813.75|5850.05|5812.05|9
1609214710000|2020-12-29 04:05:10|5851.47|5813.47|5851.93|5813.93|5851.93|5813.93|5851.35|5813.35|10
1609214720000|2020-12-29 04:05:20|5851.94|5813.94|5852.98|5814.98|5852.98|5814.98|5851.28|5813.28|10
1609214730000|2020-12-29 04:05:30|5852.8|5814.8|5852.1|5814.1|5852.8|5814.8|5852.03|5814.03|9
1609214740000|2020-12-29 04:05:40|5851.84|5813.84|5850.34|5812.34|5851.84|5813.84|5849.93|5811.93|10
1609214750000|2020-12-29 04:05:50|5850.33|5812.33|5848.99|5810.99|5850.33|5812.33|5848.99|5810.99|10
1609214760000|2020-12-29 04:06:00|5848.24|5810.24|5846.47|5808.47|5848.24|5810.24|5846.16|5808.16|10
1609214770000|2020-12-29 04:06:10|5846.82|5808.82|5846.63|5808.63|5846.82|5808.82|5846.17|5808.17|10
1609214780000|2020-12-29 04:06:20|5846.85|5808.85|5845.88|5807.88|5846.91|5808.91|5845.59|5807.59|10
1609214790000|2020-12-29 04:06:30|5845.78|5807.78|5843.02|5805.02|5845.78|5807.78|5843.02|5805.02|10
1609214800000|2020-12-29 04:06:40|5842.67|5804.67|5837.82|5799.82|5842.67|5804.67|5837.82|5799.82|10
1609214810000|2020-12-29 04:06:50|5837.41|5799.41|5836.27|5798.27|5837.5|5799.5|5835.82|5797.82|10
1609214820000|2020-12-29 04:07:00|5836.4|5798.4|5832.55|5794.55|5836.4|5798.4|5832.55|5794.55|10
1609214830000|2020-12-29 04:07:10|5833.3|5795.3|5828.15|5790.15|5833.3|5795.3|5827.95|5789.95|10
1609214840000|2020-12-29 04:07:20|5827.84|5789.84|5822.86|5784.86|5827.84|5789.84|5822.6|5784.6|10
1609214850000|2020-12-29 04:07:30|5822.91|5784.91|5817.62|5779.62|5822.91|5784.91|5817.62|5779.62|10
1609214860000|2020-12-29 04:07:40|5817.01|5779.01|5813.69|5775.69|5817.01|5779.01|5813.69|5775.69|10
1609214870000|2020-12-29 04:07:50|5813.13|5775.13|5809.19|5771.19|5813.13|5775.13|5809.02|5771.02|10
1609214880000|2020-12-29 04:08:00|5808.73|5770.73|5805.81|5767.81|5808.73|5770.73|5805.69|5767.69|10
1609214890000|2020-12-29 04:08:10|5805.47|5767.47|5805.75|5767.75|5805.86|5767.86|5804.89|5766.89|10
1609214900000|2020-12-29 04:08:20|5805.53|5767.53|5804.41|5766.41|5805.53|5767.53|5804.22|5766.22|10
1609214910000|2020-12-29 04:08:30|5803.9|5765.9|5803.52|5765.52|5804.62|5766.62|5803.52|5765.52|9
1609214920000|2020-12-29 04:08:40|5802.81|5764.81|5799.76|5761.76|5802.81|5764.81|5799.76|5761.76|10
1609214930000|2020-12-29 04:08:50|5799.09|5761.09|5795.26|5757.26|5799.09|5761.09|5795.26|5757.26|9
1609214940000|2020-12-29 04:09:00|5795.46|5757.46|5794.97|5756.97|5795.57|5757.57|5794.97|5756.97|10
1609214950000|2020-12-29 04:09:10|5794.82|5756.82|5792.53|5754.53|5794.82|5756.82|5792.53|5754.53|10
1609214960000|2020-12-29 04:09:20|5791.93|5753.93|5789.39|5751.39|5791.93|5753.93|5789.33|5751.33|10
1609214970000|2020-12-29 04:09:30|5788.35|5750.35|5788.41|5750.41|5789.19|5751.19|5788.21|5750.21|10
1609214980000|2020-12-29 04:09:40|5788.4|5750.4|5786.08|5748.08|5788.4|5750.4|5785.86|5747.86|10
1609214990000|2020-12-29 04:09:50|5786.32|5748.32|5782.54|5744.54|5786.32|5748.32|5782.54|5744.54|9
1609215000000|2020-12-29 04:10:00|5782.3|5744.3|5782.29|5744.29|5782.42|5744.42|5780.95|5742.95|10
1609215010000|2020-12-29 04:10:10|5782.45|5744.45|5783.86|5745.86|5783.86|5745.86|5782.45|5744.45|10
1609215020000|2020-12-29 04:10:20|5783.73|5745.73|5785.65|5747.65|5785.71|5747.71|5783.65|5745.65|10
1609215030000|2020-12-29 04:10:30|5785.66|5747.66|5786.43|5748.43|5786.71|5748.71|5785.54|5747.54|10
1609215040000|2020-12-29 04:10:40|5786.66|5748.66|5787.45|5749.45|5787.45|5749.45|5786.66|5748.66|10
1609215050000|2020-12-29 04:10:50|5787.37|5749.37|5788.15|5750.15|5788.37|5750.37|5787.37|5749.37|9
1609215060000|2020-12-29 04:11:00|5788.01|5750.01|5788.25|5750.25|5788.29|5750.29|5787.7|5749.7|10
1609215070000|2020-12-29 04:11:10|5789.07|5751.07|5788.84|5750.84|5789.14|5751.14|5788.45|5750.45|10
1609215080000|2020-12-29 04:11:20|5788.78|5750.78|5788.12|5750.12|5789.85|5751.85|5788.12|5750.12|10
1609215090000|2020-12-29 04:11:30|5788.82|5750.82|5785.11|5747.11|5788.85|5750.85|5785.11|5747.11|10
1609215100000|2020-12-29 04:11:40|5784.86|5746.86|5780.03|5742.03|5784.86|5746.86|5780.03|5742.03|10
1609215110000|2020-12-29 04:11:50|5779.4|5741.4|5768.47|5730.47|5779.4|5741.4|5768.47|5730.47|10
1609215120000|2020-12-29 04:12:00|5768.48|5730.48|5766.13|5728.13|5768.48|5730.48|5765.32|5727.32|10
1609215130000|2020-12-29 04:12:10|5766.1|5728.1|5767.92|5729.92|5767.92|5729.92|5765.69|5727.69|10
1609215140000|2020-12-29 04:12:20|5768.2|5730.2|5766.42|5728.42|5768.74|5730.74|5766.42|5728.42|10
1609215150000|2020-12-29 04:12:30|5766.24|5728.24|5767.04|5729.04|5768.09|5730.09|5766.24|5728.24|10
1609215160000|2020-12-29 04:12:40|5767.37|5729.37|5770.26|5732.26|5770.26|5732.26|5766.67|5728.67|10
1609215170000|2020-12-29 04:12:50|5770.04|5732.04|5772.71|5734.71|5772.93|5734.93|5770.03|5732.03|9
1609215180000|2020-12-29 04:13:00|5771.84|5733.84|5769.56|5731.56|5771.84|5733.84|5769.56|5731.56|10
1609215190000|2020-12-29 04:13:10|5769.41|5731.41|5767.71|5729.71|5769.63|5731.63|5767.71|5729.71|10
1609215200000|2020-12-29 04:13:20|5767.37|5729.37|5764.3|5726.3|5767.37|5729.37|5764.26|5726.26|10
1609215210000|2020-12-29 04:13:30|5762.81|5724.81|5761.34|5723.34|5762.81|5724.81|5761.04|5723.04|10
1609215220000|2020-12-29 04:13:40|5761.56|5723.56|5764.5|5726.5|5764.78|5726.78|5761.56|5723.56|10
1609215230000|2020-12-29 04:13:50|5764.9|5726.9|5762.78|5724.78|5765.03|5727.03|5762.78|5724.78|10
1609215240000|2020-12-29 04:14:00|5763.07|5725.07|5760.65|5722.65|5764.04|5726.04|5760.65|5722.65|10
1609215250000|2020-12-29 04:14:10|5760.69|5722.69|5757.23|5719.23|5760.69|5722.69|5757.23|5719.23|10
1609215260000|2020-12-29 04:14:20|5756.66|5718.66|5751.76|5713.76|5756.66|5718.66|5751.76|5713.76|10
1609215270000|2020-12-29 04:14:30|5751.44|5713.44|5751.37|5713.37|5752.22|5714.22|5750.09|5712.09|10
1609215280000|2020-12-29 04:14:40|5750.04|5712.04|5753.19|5715.19|5753.19|5715.19|5750.04|5712.04|9
1609215290000|2020-12-29 04:14:50|5753.98|5715.98|5756.15|5718.15|5756.65|5718.65|5753.98|5715.98|10
1609215300000|2020-12-29 04:15:00|5756.27|5718.27|5766.84|5728.84|5766.84|5728.84|5756.27|5718.27|10
1609215310000|2020-12-29 04:15:10|5767.13|5729.13|5774.95|5736.95|5774.95|5736.95|5767.13|5729.13|10
1609215320000|2020-12-29 04:15:20|5774.45|5736.45|5777.16|5739.16|5777.95|5739.95|5774.45|5736.45|10
1609215330000|2020-12-29 04:15:30|5777.71|5739.71|5784.58|5746.58|5784.58|5746.58|5777.71|5739.71|10
1609215340000|2020-12-29 04:15:40|5784.67|5746.67|5785.71|5747.71|5785.71|5747.71|5783.6|5745.6|10
1609215350000|2020-12-29 04:15:50|5786.64|5748.64|5789.51|5751.51|5789.51|5751.51|5786.58|5748.58|10
1609215360000|2020-12-29 04:16:00|5789.34|5751.34|5793.85|5755.85|5793.85|5755.85|5789.28|5751.28|10
1609215370000|2020-12-29 04:16:10|5794.69|5756.69|5799.83|5761.83|5799.83|5761.83|5794.69|5756.69|10
1609215380000|2020-12-29 04:16:20|5800.53|5762.53|5805.19|5767.19|5805.76|5767.76|5800.53|5762.53|10
1609215390000|2020-12-29 04:16:30|5806.32|5768.32|5808.03|5770.03|5808.03|5770.03|5806.32|5768.32|10
1609215400000|2020-12-29 04:16:40|5808.96|5770.96|5815.48|5777.48|5815.48|5777.48|5808.96|5770.96|10
1609215410000|2020-12-29 04:16:50|5815.62|5777.62|5818.95|5780.95|5819.19|5781.19|5815.62|5777.62|10
1609215420000|2020-12-29 04:17:00|5818.43|5780.43|5819.53|5781.53|5819.71|5781.71|5818.37|5780.37|10
1609215430000|2020-12-29 04:17:10|5818.97|5780.97|5815.9|5777.9|5818.97|5780.97|5815.9|5777.9|10
1609215440000|2020-12-29 04:17:20|5814.94|5776.94|5812.75|5774.75|5814.94|5776.94|5812.75|5774.75|9
1609215450000|2020-12-29 04:17:30|5813.18|5775.18|5812.9|5774.9|5813.18|5775.18|5812.02|5774.02|10
1609215460000|2020-12-29 04:17:40|5812.51|5774.51|5809.8|5771.8|5812.78|5774.78|5809.8|5771.8|10
1609215470000|2020-12-29 04:17:50|5809.66|5771.66|5810.35|5772.35|5810.77|5772.77|5808.93|5770.93|10
1609215480000|2020-12-29 04:18:00|5809.77|5771.77|5810.27|5772.27|5810.27|5772.27|5809.15|5771.15|10
1609215490000|2020-12-29 04:18:10|5810.73|5772.73|5812.42|5774.42|5812.56|5774.56|5810.73|5772.73|9
1609215500000|2020-12-29 04:18:20|5812.34|5774.34|5812.78|5774.78|5813.08|5775.08|5811.98|5773.98|10
1609215510000|2020-12-29 04:18:30|5813.27|5775.27|5816.52|5778.52|5816.52|5778.52|5813.27|5775.27|10
1609215520000|2020-12-29 04:18:40|5816.88|5778.88|5818.75|5780.75|5818.76|5780.76|5816.88|5778.88|9
1609215530000|2020-12-29 04:18:50|5818.53|5780.53|5819.1|5781.1|5819.75|5781.75|5818.53|5780.53|10
1609215540000|2020-12-29 04:19:00|5819.54|5781.54|5825.35|5787.35|5825.35|5787.35|5819.54|5781.54|10
1609215550000|2020-12-29 04:19:10|5825.88|5787.88|5829.55|5791.55|5829.57|5791.57|5825.88|5787.88|10
1609215560000|2020-12-29 04:19:20|5829.4|5791.4|5831.35|5793.35|5831.35|5793.35|5829.03|5791.03|9
1609215570000|2020-12-29 04:19:30|5831.92|5793.92|5833.08|5795.08|5833.48|5795.48|5831.76|5793.76|10
1609215580000|2020-12-29 04:19:40|5833.51|5795.51|5836.06|5798.06|5836.06|5798.06|5833.51|5795.51|10
1609215590000|2020-12-29 04:19:50|5835.88|5797.88|5837.29|5799.29|5837.29|5799.29|5835.49|5797.49|10
1609215600000|2020-12-29 04:20:00|5837.39|5799.39|5838.16|5800.16|5838.23|5800.23|5837.32|5799.32|10
1609215610000|2020-12-29 04:20:10|5837.72|5799.72|5837.31|5799.31|5837.82|5799.82|5837.25|5799.25|10
1609215620000|2020-12-29 04:20:20|5837.08|5799.08|5835.56|5797.56|5837.08|5799.08|5835.56|5797.56|10
1609215630000|2020-12-29 04:20:30|5835.48|5797.48|5833.9|5795.9|5835.48|5797.48|5833.9|5795.9|10
1609215640000|2020-12-29 04:20:40|5833.91|5795.91|5832.51|5794.51|5834.59|5796.59|5832.51|5794.51|9
1609215650000|2020-12-29 04:20:50|5832.56|5794.56|5831.26|5793.26|5832.56|5794.56|5830.94|5792.94|10
1609215660000|2020-12-29 04:21:00|5831.15|5793.15|5832.87|5794.87|5833.32|5795.32|5831.15|5793.15|10
1609215670000|2020-12-29 04:21:10|5832.48|5794.48|5836.53|5798.53|5836.53|5798.53|5832.48|5794.48|10
1609215680000|2020-12-29 04:21:20|5836.49|5798.49|5835.46|5797.46|5837.04|5799.04|5835.4|5797.4|10
1609215690000|2020-12-29 04:21:30|5835.27|5797.27|5835.31|5797.31|5835.76|5797.76|5835.19|5797.19|10
1609215700000|2020-12-29 04:21:40|5834.96|5796.96|5833.45|5795.45|5834.96|5796.96|5833.45|5795.45|10
1609215710000|2020-12-29 04:21:50|5833.62|5795.62|5833.98|5795.98|5834.6|5796.6|5833.49|5795.49|10
1609215720000|2020-12-29 04:22:00|5833.97|5795.97|5834.47|5796.47|5834.47|5796.47|5833.78|5795.78|10
1609215730000|2020-12-29 04:22:10|5834.22|5796.22|5832.87|5794.87|5834.36|5796.36|5832.87|5794.87|9
1609215740000|2020-12-29 04:22:20|5832.72|5794.72|5832.82|5794.82|5832.82|5794.82|5831.91|5793.91|10
1609215750000|2020-12-29 04:22:30|5832.75|5794.75|5829.41|5791.41|5832.78|5794.78|5829.41|5791.41|10
1609215760000|2020-12-29 04:22:40|5829.08|5791.08|5825.1|5787.1|5829.08|5791.08|5825.1|5787.1|10
1609215770000|2020-12-29 04:22:50|5824.61|5786.61|5821.84|5783.84|5824.61|5786.61|5821.84|5783.84|10
1609215780000|2020-12-29 04:23:00|5821.75|5783.75|5819.67|5781.67|5821.75|5783.75|5819.67|5781.67|10
1609215790000|2020-12-29 04:23:10|5819.16|5781.16|5816.44|5778.44|5819.16|5781.16|5816.44|5778.44|10
1609215800000|2020-12-29 04:23:20|5815.86|5777.86|5814.99|5776.99|5815.94|5777.94|5814.99|5776.99|10
1609215810000|2020-12-29 04:23:30|5815.22|5777.22|5819.46|5781.46|5819.46|5781.46|5815.22|5777.22|10
1609215820000|2020-12-29 04:23:40|5819.8|5781.8|5820.07|5782.07|5821.09|5783.09|5819.8|5781.8|9
1609215830000|2020-12-29 04:23:50|5820.38|5782.38|5822.44|5784.44|5822.44|5784.44|5819.95|5781.95|10
1609215840000|2020-12-29 04:24:00|5823.65|5785.65|5823.39|5785.39|5825.32|5787.32|5823.39|5785.39|10
1609215850000|2020-12-29 04:24:10|5822.8|5784.8|5818.58|5780.58|5823.18|5785.18|5818.58|5780.58|10
1609215860000|2020-12-29 04:24:20|5817.85|5779.85|5815.8|5777.8|5817.85|5779.85|5815.67|5777.67|10
1609215870000|2020-12-29 04:24:30|5816.19|5778.19|5816.48|5778.48|5816.92|5778.92|5816.19|5778.19|10
1609215880000|2020-12-29 04:24:40|5816.49|5778.49|5815.26|5777.26|5816.49|5778.49|5815.26|5777.26|10
1609215890000|2020-12-29 04:24:50|5815.4|5777.4|5813.68|5775.68|5815.4|5777.4|5813.68|5775.68|10
1609215900000|2020-12-29 04:25:00|5813.23|5775.23|5814.34|5776.34|5814.34|5776.34|5812.89|5774.89|10
1609215910000|2020-12-29 04:25:10|5815.55|5777.55|5818.79|5780.79|5818.79|5780.79|5815.55|5777.55|10
1609215920000|2020-12-29 04:25:20|5819.04|5781.04|5818.69|5780.69|5819.18|5781.18|5818.07|5780.07|10
1609215930000|2020-12-29 04:25:30|5818.81|5780.81|5821.64|5783.64|5821.64|5783.64|5818.81|5780.81|10
1609215940000|2020-12-29 04:25:40|5821.63|5783.63|5825.03|5787.03|5825.11|5787.11|5821.63|5783.63|10
1609215950000|2020-12-29 04:25:50|5826.7|5788.7|5828.64|5790.64|5828.64|5790.64|5826.64|5788.64|10
1609215960000|2020-12-29 04:26:00|5828.95|5790.95|5828.4|5790.4|5829.21|5791.21|5828.4|5790.4|10
1609215970000|2020-12-29 04:26:10|5828|5790|5829.92|5791.92|5829.92|5791.92|5828|5790|10
1609215980000|2020-12-29 04:26:20|5829.78|5791.78|5831.27|5793.27|5831.38|5793.38|5829.71|5791.71|10
1609215990000|2020-12-29 04:26:30|5831.51|5793.51|5832.26|5794.26|5832.87|5794.87|5831.51|5793.51|9
1609216000000|2020-12-29 04:26:40|5832.18|5794.18|5832.23|5794.23|5832.29|5794.29|5831.65|5793.65|10
1609216010000|2020-12-29 04:26:50|5832.1|5794.1|5832.61|5794.61|5832.97|5794.97|5832.1|5794.1|10
1609216020000|2020-12-29 04:27:00|5832.58|5794.58|5836.01|5798.01|5836.01|5798.01|5832.58|5794.58|10
1609216030000|2020-12-29 04:27:10|5836.34|5798.34|5840.74|5802.74|5840.74|5802.74|5836.34|5798.34|10
1609216040000|2020-12-29 04:27:20|5841.55|5803.55|5841.49|5803.49|5841.95|5803.95|5840.92|5802.92|10
1609216050000|2020-12-29 04:27:30|5841.68|5803.68|5843.98|5805.98|5844.12|5806.12|5841.68|5803.68|10
1609216060000|2020-12-29 04:27:40|5844.11|5806.11|5845.15|5807.15|5845.15|5807.15|5844.11|5806.11|10
1609216070000|2020-12-29 04:27:50|5845.31|5807.31|5842.84|5804.84|5845.44|5807.44|5842.84|5804.84|10
1609216080000|2020-12-29 04:28:00|5842.77|5804.77|5842.12|5804.12|5842.77|5804.77|5841.8|5803.8|10
1609216090000|2020-12-29 04:28:10|5842.46|5804.46|5843.64|5805.64|5843.79|5805.79|5842.46|5804.46|10
1609216100000|2020-12-29 04:28:20|5843.44|5805.44|5844.57|5806.57|5845.37|5807.37|5843.44|5805.44|9
1609216110000|2020-12-29 04:28:30|5844.37|5806.37|5843.39|5805.39|5844.37|5806.37|5843.39|5805.39|10
1609216120000|2020-12-29 04:28:40|5843.14|5805.14|5842.58|5804.58|5843.61|5805.61|5842.58|5804.58|10
1609216130000|2020-12-29 04:28:50|5842.07|5804.07|5841.18|5803.18|5842.09|5804.09|5840.54|5802.54|10
1609216140000|2020-12-29 04:29:00|5841.19|5803.19|5840.65|5802.65|5841.19|5803.19|5839.5|5801.5|10
1609216150000|2020-12-29 04:29:10|5841.19|5803.19|5844.05|5806.05|5844.05|5806.05|5841.19|5803.19|9
1609216160000|2020-12-29 04:29:20|5843.69|5805.69|5844.76|5806.76|5844.76|5806.76|5843.69|5805.69|10
1609216170000|2020-12-29 04:29:30|5844.8|5806.8|5845.78|5807.78|5845.78|5807.78|5844.79|5806.79|10
1609216180000|2020-12-29 04:29:40|5846.07|5808.07|5846.99|5808.99|5847.24|5809.24|5845.82|5807.82|10
1609216190000|2020-12-29 04:29:50|5847.02|5809.02|5845.77|5807.77|5847.02|5809.02|5845.24|5807.24|9
1609216200000|2020-12-29 04:30:00|5845.43|5807.43|5845.29|5807.29|5845.43|5807.43|5844.59|5806.59|10
1609216210000|2020-12-29 04:30:10|5845.6|5807.6|5848.1|5810.1|5848.1|5810.1|5845.6|5807.6|10
1609216220000|2020-12-29 04:30:20|5848.26|5810.26|5849.19|5811.19|5849.47|5811.47|5847.49|5809.49|10
1609216230000|2020-12-29 04:30:30|5849.5|5811.5|5849.39|5811.39|5850.41|5812.41|5849.39|5811.39|10
1609216240000|2020-12-29 04:30:40|5849.41|5811.41|5844.45|5806.45|5849.41|5811.41|5844.45|5806.45|10
1609216250000|2020-12-29 04:30:50|5844.41|5806.41|5842.02|5804.02|5844.41|5806.41|5842.02|5804.02|10
1609216260000|2020-12-29 04:31:00|5841.73|5803.73|5839.9|5801.9|5841.73|5803.73|5839.9|5801.9|10
1609216270000|2020-12-29 04:31:10|5839.92|5801.92|5841.42|5803.42|5841.42|5803.42|5839.53|5801.53|10
1609216280000|2020-12-29 04:31:20|5841.53|5803.53|5840.7|5802.7|5841.64|5803.64|5840.7|5802.7|10
1609216290000|2020-12-29 04:31:30|5840.78|5802.78|5839.68|5801.68|5840.95|5802.95|5839.68|5801.68|10
1609216300000|2020-12-29 04:31:40|5839.81|5801.81|5839.6|5801.6|5840.41|5802.41|5839.33|5801.33|10
1609216310000|2020-12-29 04:31:50|5839.59|5801.59|5838.07|5800.07|5839.59|5801.59|5838.07|5800.07|10
1609216320000|2020-12-29 04:32:00|5838.38|5800.38|5836.39|5798.39|5838.38|5800.38|5836.39|5798.39|9
1609216330000|2020-12-29 04:32:10|5835.65|5797.65|5833.98|5795.98|5835.65|5797.65|5833.98|5795.98|10
1609216340000|2020-12-29 04:32:20|5834.26|5796.26|5838.8|5800.8|5838.8|5800.8|5834.09|5796.09|10
1609216350000|2020-12-29 04:32:30|5839.3|5801.3|5840.94|5802.94|5841.85|5803.85|5839.3|5801.3|10
1609216360000|2020-12-29 04:32:40|5841.39|5803.39|5840.86|5802.86|5841.52|5803.52|5840.66|5802.66|10
1609216370000|2020-12-29 04:32:50|5840.8|5802.8|5839.78|5801.78|5840.98|5802.98|5839.72|5801.72|10
1609216380000|2020-12-29 04:33:00|5839.43|5801.43|5836.49|5798.49|5839.43|5801.43|5836.26|5798.26|10
1609216390000|2020-12-29 04:33:10|5836.03|5798.03|5834.8|5796.8|5836.03|5798.03|5833.52|5795.52|10
1609216400000|2020-12-29 04:33:20|5834.75|5796.75|5837.38|5799.38|5837.38|5799.38|5834.75|5796.75|10
1609216410000|2020-12-29 04:33:30|5837.07|5799.07|5836.53|5798.53|5837.07|5799.07|5836.11|5798.11|10
1609216420000|2020-12-29 04:33:40|5836.46|5798.46|5837.6|5799.6|5837.6|5799.6|5836.39|5798.39|10
1609216430000|2020-12-29 04:33:50|5837.27|5799.27|5839.42|5801.42|5839.6|5801.6|5837.27|5799.27|10
1609216440000|2020-12-29 04:34:00|5839.5|5801.5|5839.35|5801.35|5839.56|5801.56|5838.86|5800.86|9
1609216450000|2020-12-29 04:34:10|5839.97|5801.97|5838.98|5800.98|5840.35|5802.35|5838.87|5800.87|10
1609216460000|2020-12-29 04:34:20|5839.08|5801.08|5839.12|5801.12|5839.12|5801.12|5838.49|5800.49|10
1609216470000|2020-12-29 04:34:30|5839.76|5801.76|5845.71|5807.71|5845.71|5807.71|5839.76|5801.76|10
1609216480000|2020-12-29 04:34:40|5846.6|5808.6|5848.88|5810.88|5848.88|5810.88|5845.33|5807.33|10
1609216490000|2020-12-29 04:34:50|5849.61|5811.61|5852.26|5814.26|5852.61|5814.61|5849.61|5811.61|9
1609216500000|2020-12-29 04:35:00|5852.35|5814.35|5855.3|5817.3|5855.3|5817.3|5852.35|5814.35|10
1609216510000|2020-12-29 04:35:10|5855.83|5817.83|5856.72|5818.72|5856.72|5818.72|5855.05|5817.05|10
1609216520000|2020-12-29 04:35:20|5857.04|5819.04|5857.42|5819.42|5857.44|5819.44|5855.79|5817.79|10
1609216530000|2020-12-29 04:35:30|5857.41|5819.41|5858.37|5820.37|5858.37|5820.37|5857.31|5819.31|10
1609216540000|2020-12-29 04:35:40|5858.83|5820.83|5863.12|5825.12|5863.12|5825.12|5858.83|5820.83|10
1609216550000|2020-12-29 04:35:50|5863.67|5825.67|5866.13|5828.13|5866.37|5828.37|5863.67|5825.67|10
1609216560000|2020-12-29 04:36:00|5864.95|5826.95|5863.86|5825.86|5865.19|5827.19|5863.8|5825.8|10
1609216570000|2020-12-29 04:36:10|5863.38|5825.38|5860.77|5822.77|5863.38|5825.38|5860.47|5822.47|10
1609216580000|2020-12-29 04:36:20|5859.47|5821.47|5861.38|5823.38|5861.44|5823.44|5859.42|5821.42|10
1609216590000|2020-12-29 04:36:30|5861.29|5823.29|5861.87|5823.87|5862.25|5824.25|5861.22|5823.22|10
1609216600000|2020-12-29 04:36:40|5862.1|5824.1|5859.93|5821.93|5862.1|5824.1|5859.93|5821.93|10
1609216610000|2020-12-29 04:36:50|5859.8|5821.8|5859.25|5821.25|5859.8|5821.8|5858.96|5820.96|10
1609216620000|2020-12-29 04:37:00|5859.03|5821.03|5859.48|5821.48|5859.71|5821.71|5858.84|5820.84|10
1609216630000|2020-12-29 04:37:10|5859.7|5821.7|5859.61|5821.61|5860.16|5822.16|5859.61|5821.61|10
1609216640000|2020-12-29 04:37:20|5860.12|5822.12|5860.08|5822.08|5860.94|5822.94|5860.02|5822.02|10
1609216650000|2020-12-29 04:37:30|5859.32|5821.32|5861.26|5823.26|5861.26|5823.26|5859.17|5821.17|9
1609216660000|2020-12-29 04:37:40|5860.06|5822.06|5860.74|5822.74|5860.78|5822.78|5859.91|5821.91|9
1609216670000|2020-12-29 04:37:50|5861.06|5823.06|5862.9|5824.9|5862.91|5824.91|5861.06|5823.06|10
1609216680000|2020-12-29 04:38:00|5862.82|5824.82|5860.31|5822.31|5862.97|5824.97|5860.31|5822.31|10
1609216690000|2020-12-29 04:38:10|5859.98|5821.98|5857.24|5819.24|5859.98|5821.98|5857.1|5819.1|10
1609216700000|2020-12-29 04:38:20|5856.45|5818.45|5857.56|5819.56|5858.02|5820.02|5856.45|5818.45|10
1609216710000|2020-12-29 04:38:30|5857.27|5819.27|5856.91|5818.91|5857.27|5819.27|5856.54|5818.54|9
1609216720000|2020-12-29 04:38:40|5856.53|5818.53|5855.85|5817.85|5857.01|5819.01|5855.66|5817.66|10
1609216730000|2020-12-29 04:38:50|5855.89|5817.89|5855.77|5817.77|5856.14|5818.14|5855.62|5817.62|10
1609216740000|2020-12-29 04:39:00|5855.3|5817.3|5855.16|5817.16|5855.98|5817.98|5855.16|5817.16|10
1609216750000|2020-12-29 04:39:10|5854.66|5816.66|5853.82|5815.82|5854.66|5816.66|5853.27|5815.27|10
1609216760000|2020-12-29 04:39:20|5854.27|5816.27|5852.63|5814.63|5854.27|5816.27|5852.63|5814.63|9
1609216770000|2020-12-29 04:39:30|5852.27|5814.27|5852.15|5814.15|5852.46|5814.46|5852.15|5814.15|9
1609216780000|2020-12-29 04:39:40|5852.4|5814.4|5850.92|5812.92|5852.44|5814.44|5850.92|5812.92|10
1609216790000|2020-12-29 04:39:50|5851|5813|5850.82|5812.82|5851.18|5813.18|5850.82|5812.82|10
1609216800000|2020-12-29 04:40:00|5851.26|5813.26|5850.18|5812.18|5851.26|5813.26|5850.18|5812.18|10
1609216810000|2020-12-29 04:40:10|5849.81|5811.81|5846.25|5808.25|5849.81|5811.81|5846.25|5808.25|10
1609216820000|2020-12-29 04:40:20|5846.3|5808.3|5845.02|5807.02|5846.3|5808.3|5844.7|5806.7|10
1609216830000|2020-12-29 04:40:30|5845.31|5807.31|5845.66|5807.66|5845.66|5807.66|5845.09|5807.09|10
1609216840000|2020-12-29 04:40:40|5845.77|5807.77|5847.21|5809.21|5847.26|5809.26|5845.77|5807.77|10
1609216850000|2020-12-29 04:40:50|5847.4|5809.4|5848.25|5810.25|5848.42|5810.42|5847.4|5809.4|10
1609216860000|2020-12-29 04:41:00|5848.56|5810.56|5848.28|5810.28|5848.56|5810.56|5848.01|5810.01|10
1609216870000|2020-12-29 04:41:10|5848.45|5810.45|5850.93|5812.93|5850.93|5812.93|5848.45|5810.45|10
1609216880000|2020-12-29 04:41:20|5851.22|5813.22|5852.07|5814.07|5852.34|5814.34|5851.05|5813.05|10
1609216890000|2020-12-29 04:41:30|5851.99|5813.99|5851.84|5813.84|5852.77|5814.77|5851.8|5813.8|10
1609216900000|2020-12-29 04:41:40|5852.4|5814.4|5853.33|5815.33|5853.33|5815.33|5851.95|5813.95|10
1609216910000|2020-12-29 04:41:50|5853.31|5815.31|5854.84|5816.84|5854.84|5816.84|5853.31|5815.31|9
1609216920000|2020-12-29 04:42:00|5855.3|5817.3|5854.06|5816.06|5855.52|5817.52|5854.06|5816.06|10
1609216930000|2020-12-29 04:42:10|5853.67|5815.67|5851.45|5813.45|5854.36|5816.36|5851.45|5813.45|10
1609216940000|2020-12-29 04:42:20|5851.4|5813.4|5851.67|5813.67|5852.15|5814.15|5851.39|5813.39|10
1609216950000|2020-12-29 04:42:30|5851.58|5813.58|5851.97|5813.97|5852.95|5814.95|5850.99|5812.99|10
1609216960000|2020-12-29 04:42:40|5851.41|5813.41|5849.26|5811.26|5851.41|5813.41|5849.26|5811.26|10
1609216970000|2020-12-29 04:42:50|5848.97|5810.97|5847.74|5809.74|5849.26|5811.26|5847.74|5809.74|10
1609216980000|2020-12-29 04:43:00|5847.64|5809.64|5845.68|5807.68|5847.64|5809.64|5845.68|5807.68|9
1609216990000|2020-12-29 04:43:10|5846.02|5808.02|5845.79|5807.79|5846.02|5808.02|5845.03|5807.03|10
1609217000000|2020-12-29 04:43:20|5845.86|5807.86|5846.57|5808.57|5846.63|5808.63|5845.72|5807.72|10
1609217010000|2020-12-29 04:43:30|5847.48|5809.48|5848.5|5810.5|5848.79|5810.79|5847.48|5809.48|9
1609217020000|2020-12-29 04:43:40|5848.69|5810.69|5847.41|5809.41|5849.11|5811.11|5847.41|5809.41|10
1609217030000|2020-12-29 04:43:50|5847.32|5809.32|5849.24|5811.24|5849.24|5811.24|5847.32|5809.32|10
1609217040000|2020-12-29 04:44:00|5851.35|5813.35|5852.21|5814.21|5852.43|5814.43|5851.28|5813.28|10
1609217050000|2020-12-29 04:44:10|5852.18|5814.18|5852.65|5814.65|5852.93|5814.93|5851.97|5813.97|7
1609217060000|2020-12-29 04:44:20|5852.63|5814.63|5853.14|5815.14|5853.31|5815.31|5852.63|5814.63|10
1609217070000|2020-12-29 04:44:30|5852.71|5814.71|5850.27|5812.27|5852.71|5814.71|5850.07|5812.07|10
1609217080000|2020-12-29 04:44:40|5850.51|5812.51|5850.22|5812.22|5850.51|5812.51|5849.74|5811.74|10
1609217090000|2020-12-29 04:44:50|5850.37|5812.37|5847.1|5809.1|5850.52|5812.52|5847.1|5809.1|10
1609217100000|2020-12-29 04:45:00|5847.36|5809.36|5847.73|5809.73|5847.93|5809.93|5846.82|5808.82|10
1609217110000|2020-12-29 04:45:10|5847.82|5809.82|5846.72|5808.72|5847.88|5809.88|5846.48|5808.48|10
1609217120000|2020-12-29 04:45:20|5845.98|5807.98|5842.22|5804.22|5845.98|5807.98|5842.16|5804.16|10
1609217130000|2020-12-29 04:45:30|5842.11|5804.11|5838.7|5800.7|5842.11|5804.11|5838.59|5800.59|10
1609217140000|2020-12-29 04:45:40|5838.19|5800.19|5836.46|5798.46|5838.19|5800.19|5836.46|5798.46|10
1609217150000|2020-12-29 04:45:50|5835.91|5797.91|5833.2|5795.2|5835.91|5797.91|5833.2|5795.2|10
1609217160000|2020-12-29 04:46:00|5832.87|5794.87|5835.69|5797.69|5835.69|5797.69|5832.87|5794.87|10
1609217170000|2020-12-29 04:46:10|5836.07|5798.07|5837.41|5799.41|5837.41|5799.41|5836.07|5798.07|10
1609217180000|2020-12-29 04:46:20|5837.4|5799.4|5837.63|5799.63|5837.7|5799.7|5837.18|5799.18|10
1609217190000|2020-12-29 04:46:30|5837.62|5799.62|5835.97|5797.97|5837.62|5799.62|5835.97|5797.97|10
1609217200000|2020-12-29 04:46:40|5835.44|5797.44|5833.78|5795.78|5835.44|5797.44|5833.78|5795.78|10
1609217210000|2020-12-29 04:46:50|5833.41|5795.41|5831.99|5793.99|5833.41|5795.41|5831.99|5793.99|10
1609217220000|2020-12-29 04:47:00|5832.01|5794.01|5832.23|5794.23|5832.78|5794.78|5832.01|5794.01|10
1609217230000|2020-12-29 04:47:10|5831.88|5793.88|5831.4|5793.4|5831.88|5793.88|5831.24|5793.24|10
1609217240000|2020-12-29 04:47:20|5831.08|5793.08|5829.76|5791.76|5831.08|5793.08|5829.76|5791.76|10
1609217250000|2020-12-29 04:47:30|5829.54|5791.54|5828.71|5790.71|5829.54|5791.54|5828.22|5790.22|9
1609217260000|2020-12-29 04:47:40|5828.84|5790.84|5830.4|5792.4|5830.61|5792.61|5828.84|5790.84|10
1609217270000|2020-12-29 04:47:50|5830.64|5792.64|5830.77|5792.77|5830.77|5792.77|5830.04|5792.04|10
1609217280000|2020-12-29 04:48:00|5830.36|5792.36|5829.46|5791.46|5830.36|5792.36|5829.46|5791.46|10
1609217290000|2020-12-29 04:48:10|5829.34|5791.34|5829.64|5791.64|5829.67|5791.67|5829.16|5791.16|10
1609217300000|2020-12-29 04:48:20|5829.74|5791.74|5831.16|5793.16|5831.24|5793.24|5829.74|5791.74|10
1609217310000|2020-12-29 04:48:30|5831.14|5793.14|5830.23|5792.23|5831.14|5793.14|5830.23|5792.23|10
1609217320000|2020-12-29 04:48:40|5829.54|5791.54|5828.64|5790.64|5829.54|5791.54|5828.64|5790.64|10
1609217330000|2020-12-29 04:48:50|5828.47|5790.47|5829.64|5791.64|5829.64|5791.64|5828.25|5790.25|10
1609217340000|2020-12-29 04:49:00|5830.14|5792.14|5831.25|5793.25|5831.25|5793.25|5829.84|5791.84|10
1609217350000|2020-12-29 04:49:10|5830.76|5792.76|5830.72|5792.72|5831|5793|5830.54|5792.54|9
1609217360000|2020-12-29 04:49:20|5830.64|5792.64|5828.01|5790.01|5830.64|5792.64|5827.88|5789.88|10
1609217370000|2020-12-29 04:49:30|5827.68|5789.68|5824.79|5786.79|5827.68|5789.68|5824.79|5786.79|10
1609217380000|2020-12-29 04:49:40|5824.98|5786.98|5822.73|5784.73|5824.98|5786.98|5822.37|5784.37|10
1609217390000|2020-12-29 04:49:50|5822.68|5784.68|5822.38|5784.38|5822.68|5784.68|5821.88|5783.88|10
1609217400000|2020-12-29 04:50:00|5822.68|5784.68|5823.37|5785.37|5823.51|5785.51|5822.47|5784.47|9
1609217410000|2020-12-29 04:50:10|5823.28|5785.28|5820.45|5782.45|5823.28|5785.28|5820.45|5782.45|10
1609217420000|2020-12-29 04:50:20|5819.97|5781.97|5818.43|5780.43|5819.99|5781.99|5818.43|5780.43|10
1609217430000|2020-12-29 04:50:30|5818.08|5780.08|5814.4|5776.4|5818.08|5780.08|5814.4|5776.4|10
1609217440000|2020-12-29 04:50:40|5813.32|5775.32|5809.88|5771.88|5813.32|5775.32|5809.8|5771.8|10
1609217450000|2020-12-29 04:50:50|5809.28|5771.28|5808.32|5770.32|5809.28|5771.28|5807.24|5769.24|10
1609217460000|2020-12-29 04:51:00|5808.69|5770.69|5808.92|5770.92|5808.92|5770.92|5808.47|5770.47|10
1609217470000|2020-12-29 04:51:10|5809.09|5771.09|5808.68|5770.68|5809.89|5771.89|5808.36|5770.36|10
1609217480000|2020-12-29 04:51:20|5807.72|5769.72|5806.96|5768.96|5807.79|5769.79|5806.87|5768.87|10
1609217490000|2020-12-29 04:51:30|5806.71|5768.71|5807.87|5769.87|5807.96|5769.96|5805.81|5767.81|10
1609217500000|2020-12-29 04:51:40|5808.01|5770.01|5808.73|5770.73|5808.78|5770.78|5808.01|5770.01|10
1609217510000|2020-12-29 04:51:50|5809.04|5771.04|5810.97|5772.97|5810.97|5772.97|5809.04|5771.04|10
1609217520000|2020-12-29 04:52:00|5810.9|5772.9|5811.61|5773.61|5811.63|5773.63|5810.9|5772.9|10
1609217530000|2020-12-29 04:52:10|5811.37|5773.37|5812.19|5774.19|5812.39|5774.39|5811.33|5773.33|10
1609217540000|2020-12-29 04:52:20|5812.2|5774.2|5812.02|5774.02|5812.59|5774.59|5812.02|5774.02|10
1609217550000|2020-12-29 04:52:30|5811.45|5773.45|5809.49|5771.49|5811.45|5773.45|5809.49|5771.49|10
1609217560000|2020-12-29 04:52:40|5809.13|5771.13|5806.97|5768.97|5809.13|5771.13|5806.89|5768.89|10
1609217570000|2020-12-29 04:52:50|5806.73|5768.73|5806.81|5768.81|5806.85|5768.85|5806.57|5768.57|10
1609217580000|2020-12-29 04:53:00|5806.55|5768.55|5807.14|5769.14|5807.38|5769.38|5806.55|5768.55|10
1609217590000|2020-12-29 04:53:10|5807.55|5769.55|5806.45|5768.45|5807.55|5769.55|5806.45|5768.45|10
1609217600000|2020-12-29 04:53:20|5806.34|5768.34|5805.32|5767.32|5806.34|5768.34|5805.32|5767.32|10
1609217610000|2020-12-29 04:53:30|5805.03|5767.03|5805.15|5767.15|5805.66|5767.66|5804.79|5766.79|10
1609217620000|2020-12-29 04:53:40|5805.13|5767.13|5802.22|5764.22|5805.13|5767.13|5802.22|5764.22|10
1609217630000|2020-12-29 04:53:50|5801.3|5763.3|5798.64|5760.64|5801.3|5763.3|5798.64|5760.64|10
1609217640000|2020-12-29 04:54:00|5798.25|5760.25|5796.01|5758.01|5798.25|5760.25|5795.94|5757.94|10
1609217650000|2020-12-29 04:54:10|5796.17|5758.17|5796.42|5758.42|5797.49|5759.49|5796.05|5758.05|10
1609217660000|2020-12-29 04:54:20|5796.48|5758.48|5799.62|5761.62|5799.62|5761.62|5796.48|5758.48|10
1609217670000|2020-12-29 04:54:30|5800.2|5762.2|5800.43|5762.43|5800.43|5762.43|5799.78|5761.78|10
1609217680000|2020-12-29 04:54:40|5800.48|5762.48|5802.09|5764.09|5802.09|5764.09|5800.48|5762.48|10
1609217690000|2020-12-29 04:54:50|5802.58|5764.58|5804.47|5766.47|5804.47|5766.47|5802.58|5764.58|10
1609217700000|2020-12-29 04:55:00|5804.7|5766.7|5805.38|5767.38|5805.56|5767.56|5804.48|5766.48|10
1609217710000|2020-12-29 04:55:10|5805.32|5767.32|5804.44|5766.44|5805.7|5767.7|5804.44|5766.44|10
1609217720000|2020-12-29 04:55:20|5804.13|5766.13|5802.89|5764.89|5804.13|5766.13|5802.89|5764.89|10
1609217730000|2020-12-29 04:55:30|5802.74|5764.74|5801.21|5763.21|5802.74|5764.74|5800.99|5762.99|9
1609217740000|2020-12-29 04:55:40|5801.27|5763.27|5795.66|5757.66|5801.27|5763.27|5795.66|5757.66|10
1609217750000|2020-12-29 04:55:50|5795.55|5757.55|5791.01|5753.01|5795.55|5757.55|5791.01|5753.01|10
1609217760000|2020-12-29 04:56:00|5790.32|5752.32|5788.83|5750.83|5790.32|5752.32|5788.29|5750.29|10
1609217770000|2020-12-29 04:56:10|5789.25|5751.25|5789.29|5751.29|5789.29|5751.29|5788.23|5750.23|10
1609217780000|2020-12-29 04:56:20|5789.28|5751.28|5790.96|5752.96|5790.96|5752.96|5789.28|5751.28|10
1609217790000|2020-12-29 04:56:30|5790.95|5752.95|5793.1|5755.1|5793.59|5755.59|5790.95|5752.95|10
1609217800000|2020-12-29 04:56:40|5792.66|5754.66|5796.54|5758.54|5796.54|5758.54|5792.66|5754.66|10
1609217810000|2020-12-29 04:56:50|5796.51|5758.51|5796.2|5758.2|5796.51|5758.51|5796.14|5758.14|10
1609217820000|2020-12-29 04:57:00|5796.3|5758.3|5796.73|5758.73|5796.73|5758.73|5795.77|5757.77|10
1609217830000|2020-12-29 04:57:10|5797.08|5759.08|5798.42|5760.42|5798.42|5760.42|5797.08|5759.08|10
1609217840000|2020-12-29 04:57:20|5798.39|5760.39|5799.17|5761.17|5799.17|5761.17|5798.18|5760.18|10
1609217850000|2020-12-29 04:57:30|5798.95|5760.95|5800.41|5762.41|5800.51|5762.51|5798.95|5760.95|10
1609217860000|2020-12-29 04:57:40|5800.46|5762.46|5802.84|5764.84|5802.85|5764.85|5800.24|5762.24|10
1609217870000|2020-12-29 04:57:50|5803.08|5765.08|5806.19|5768.19|5806.19|5768.19|5803.08|5765.08|10
1609217880000|2020-12-29 04:58:00|5806.44|5768.44|5809.37|5771.37|5809.37|5771.37|5806.22|5768.22|10
1609217890000|2020-12-29 04:58:10|5809.57|5771.57|5810.93|5772.93|5810.93|5772.93|5809.45|5771.45|10
1609217900000|2020-12-29 04:58:20|5810.88|5772.88|5809.74|5771.74|5810.88|5772.88|5809.74|5771.74|10
1609217910000|2020-12-29 04:58:30|5809.86|5771.86|5808.67|5770.67|5810|5772|5808.56|5770.56|10
1609217920000|2020-12-29 04:58:40|5809.42|5771.42|5814.32|5776.32|5814.32|5776.32|5809.42|5771.42|10
1609217930000|2020-12-29 04:58:50|5814.7|5776.7|5814.92|5776.92|5815.45|5777.45|5814.33|5776.33|10
1609217940000|2020-12-29 04:59:00|5815.01|5777.01|5816.48|5778.48|5816.68|5778.68|5814.68|5776.68|10
1609217950000|2020-12-29 04:59:10|5817.28|5779.28|5821.88|5783.88|5821.88|5783.88|5817.28|5779.28|10
1609217960000|2020-12-29 04:59:20|5822.81|5784.81|5825.75|5787.75|5825.75|5787.75|5822.81|5784.81|10
1609217970000|2020-12-29 04:59:30|5826.43|5788.43|5827.5|5789.5|5827.56|5789.56|5826.43|5788.43|10
1609217980000|2020-12-29 04:59:40|5827.73|5789.73|5830.13|5792.13|5830.29|5792.29|5827.73|5789.73|10
1609217990000|2020-12-29 04:59:50|5830.48|5792.48|5833.06|5795.06|5833.06|5795.06|5830.48|5792.48|10
1609218000000|2020-12-29 05:00:00|5833.95|5795.95|5833.67|5795.67|5834.38|5796.38|5833.67|5795.67|10
1609218010000|2020-12-29 05:00:10|5833.32|5795.32|5833.42|5795.42|5833.42|5795.42|5832.51|5794.51|9
1609218020000|2020-12-29 05:00:20|5833.44|5795.44|5835.79|5797.79|5835.79|5797.79|5833.44|5795.44|10
1609218030000|2020-12-29 05:00:30|5836|5798|5835.83|5797.83|5836.29|5798.29|5835.83|5797.83|10
1609218040000|2020-12-29 05:00:40|5835.48|5797.48|5834.09|5796.09|5835.48|5797.48|5834.04|5796.04|10
1609218050000|2020-12-29 05:00:50|5834.42|5796.42|5833.75|5795.75|5835.47|5797.47|5833.75|5795.75|10
1609218060000|2020-12-29 05:01:00|5833.43|5795.43|5831.55|5793.55|5833.43|5795.43|5831.55|5793.55|10
1609218070000|2020-12-29 05:01:10|5831.17|5793.17|5829.33|5791.33|5831.28|5793.28|5829.33|5791.33|10
1609218080000|2020-12-29 05:01:20|5828.95|5790.95|5827.37|5789.37|5828.95|5790.95|5827.37|5789.37|10
1609218090000|2020-12-29 05:01:30|5827.17|5789.17|5825.81|5787.81|5827.17|5789.17|5825.66|5787.66|10
1609218100000|2020-12-29 05:01:40|5826.07|5788.07|5827.75|5789.75|5827.79|5789.79|5826.02|5788.02|9
1609218110000|2020-12-29 05:01:50|5828.18|5790.18|5826.08|5788.08|5828.18|5790.18|5826.08|5788.08|9
1609218120000|2020-12-29 05:02:00|5826.03|5788.03|5824.8|5786.8|5826.03|5788.03|5824.8|5786.8|10
1609218130000|2020-12-29 05:02:10|5824.74|5786.74|5821.97|5783.97|5824.74|5786.74|5821.97|5783.97|10
1609218140000|2020-12-29 05:02:20|5821.56|5783.56|5819.66|5781.66|5821.56|5783.56|5819.66|5781.66|9
1609218150000|2020-12-29 05:02:30|5819.54|5781.54|5819.64|5781.64|5820.2|5782.2|5819.2|5781.2|10
1609218160000|2020-12-29 05:02:40|5820.26|5782.26|5822.38|5784.38|5822.4|5784.4|5820.26|5782.26|10
1609218170000|2020-12-29 05:02:50|5822.11|5784.11|5821.81|5783.81|5822.11|5784.11|5821.26|5783.26|10
1609218180000|2020-12-29 05:03:00|5821.55|5783.55|5821.21|5783.21|5821.99|5783.99|5821.21|5783.21|10
1609218190000|2020-12-29 05:03:10|5821.24|5783.24|5821.33|5783.33|5821.67|5783.67|5820.5|5782.5|10
1609218200000|2020-12-29 05:03:20|5821.83|5783.83|5822|5784|5822.7|5784.7|5821.83|5783.83|10
1609218210000|2020-12-29 05:03:30|5822.17|5784.17|5821.5|5783.5|5822.17|5784.17|5821.29|5783.29|10
1609218220000|2020-12-29 05:03:40|5821.4|5783.4|5822.7|5784.7|5822.71|5784.71|5821.4|5783.4|10
1609218230000|2020-12-29 05:03:50|5822.24|5784.24|5823.25|5785.25|5823.25|5785.25|5822.15|5784.15|10
1609218240000|2020-12-29 05:04:00|5823.54|5785.54|5824.43|5786.43|5824.85|5786.85|5823.54|5785.54|9
1609218250000|2020-12-29 05:04:10|5824.12|5786.12|5818.75|5780.75|5824.12|5786.12|5818.75|5780.75|9
1609218260000|2020-12-29 05:04:20|5818.68|5780.68|5818.41|5780.41|5819.18|5781.18|5818.41|5780.41|10
1609218270000|2020-12-29 05:04:30|5818.25|5780.25|5813.17|5775.17|5818.25|5780.25|5813.17|5775.17|10
1609218280000|2020-12-29 05:04:40|5813.08|5775.08|5810.83|5772.83|5813.08|5775.08|5810.83|5772.83|10
1609218290000|2020-12-29 05:04:50|5810.81|5772.81|5807.39|5769.39|5810.81|5772.81|5807.39|5769.39|10
1609218300000|2020-12-29 05:05:00|5807.17|5769.17|5807.81|5769.81|5807.81|5769.81|5806.69|5768.69|10
1609218310000|2020-12-29 05:05:10|5808.34|5770.34|5811.03|5773.03|5811.1|5773.1|5808.34|5770.34|10
1609218320000|2020-12-29 05:05:20|5811.27|5773.27|5804.83|5766.83|5811.65|5773.65|5804.83|5766.83|10
1609218330000|2020-12-29 05:05:30|5804.6|5766.6|5800.72|5762.72|5804.6|5766.6|5800.69|5762.69|10
1609218340000|2020-12-29 05:05:40|5800.38|5762.38|5798.71|5760.71|5800.69|5762.69|5798.71|5760.71|10
1609218350000|2020-12-29 05:05:50|5798.25|5760.25|5792.32|5754.32|5798.25|5760.25|5792.32|5754.32|10
1609218360000|2020-12-29 05:06:00|5792.12|5754.12|5789|5751|5792.12|5754.12|5788.89|5750.89|10
1609218370000|2020-12-29 05:06:10|5788.58|5750.58|5791.36|5753.36|5791.36|5753.36|5788.58|5750.58|10
1609218380000|2020-12-29 05:06:20|5791.8|5753.8|5793.01|5755.01|5793.01|5755.01|5791.72|5753.72|10
1609218390000|2020-12-29 05:06:30|5793.18|5755.18|5795.76|5757.76|5795.76|5757.76|5793.18|5755.18|10
1609218400000|2020-12-29 05:06:40|5796|5758|5798.91|5760.91|5798.91|5760.91|5796|5758|10
1609218410000|2020-12-29 05:06:50|5799.24|5761.24|5799.17|5761.17|5799.86|5761.86|5799.15|5761.15|10
1609218420000|2020-12-29 05:07:00|5799.23|5761.23|5798.98|5760.98|5799.3|5761.3|5798.87|5760.87|9
1609218430000|2020-12-29 05:07:10|5798.82|5760.82|5799.25|5761.25|5799.25|5761.25|5798.25|5760.25|10
1609218440000|2020-12-29 05:07:20|5798.98|5760.98|5797.95|5759.95|5798.98|5760.98|5797.95|5759.95|9
1609218450000|2020-12-29 05:07:30|5797.52|5759.52|5795.15|5757.15|5797.52|5759.52|5795.11|5757.11|10
1609218460000|2020-12-29 05:07:40|5794.53|5756.53|5796.02|5758.02|5796.03|5758.03|5794.52|5756.52|10
1609218470000|2020-12-29 05:07:50|5796.12|5758.12|5795.63|5757.63|5796.63|5758.63|5795.63|5757.63|10
1609218480000|2020-12-29 05:08:00|5795.8|5757.8|5796.77|5758.77|5796.77|5758.77|5795.8|5757.8|9
1609218490000|2020-12-29 05:08:10|5796.95|5758.95|5796.38|5758.38|5796.95|5758.95|5795.88|5757.88|10
1609218500000|2020-12-29 05:08:20|5796.53|5758.53|5796.65|5758.65|5797.13|5759.13|5796.38|5758.38|9
1609218510000|2020-12-29 05:08:30|5796.08|5758.08|5793.08|5755.08|5796.08|5758.08|5793.04|5755.04|10
1609218520000|2020-12-29 05:08:40|5793.07|5755.07|5790.82|5752.82|5793.07|5755.07|5790.82|5752.82|8
1609218530000|2020-12-29 05:08:50|5791.05|5753.05|5789.61|5751.61|5791.05|5753.05|5789.61|5751.61|10
1609218540000|2020-12-29 05:09:00|5789.17|5751.17|5787.31|5749.31|5789.17|5751.17|5787.31|5749.31|9
1609218550000|2020-12-29 05:09:10|5787.29|5749.29|5787.86|5749.86|5787.86|5749.86|5786.55|5748.55|9
1609218560000|2020-12-29 05:09:20|5788.35|5750.35|5791.62|5753.62|5791.62|5753.62|5788.35|5750.35|10
1609218570000|2020-12-29 05:09:30|5791.89|5753.89|5793.42|5755.42|5793.42|5755.42|5791.86|5753.86|9
1609218580000|2020-12-29 05:09:40|5793.63|5755.63|5791.13|5753.13|5793.77|5755.77|5791.13|5753.13|10
1609218590000|2020-12-29 05:09:50|5790.83|5752.83|5788.49|5750.49|5790.83|5752.83|5788.38|5750.38|10
1609218600000|2020-12-29 05:10:00|5788.22|5750.22|5786.46|5748.46|5788.24|5750.24|5786.46|5748.46|9
1609218610000|2020-12-29 05:10:10|5786.63|5748.63|5785.7|5747.7|5786.63|5748.63|5785.57|5747.57|10
1609218620000|2020-12-29 05:10:20|5785.27|5747.27|5781.95|5743.95|5785.27|5747.27|5781.91|5743.91|10
1609218630000|2020-12-29 05:10:30|5781.78|5743.78|5780.63|5742.63|5782.13|5744.13|5780.63|5742.63|10
1609218640000|2020-12-29 05:10:40|5780.23|5742.23|5778.17|5740.17|5780.23|5742.23|5778.17|5740.17|10
1609218650000|2020-12-29 05:10:50|5778.15|5740.15|5775.65|5737.65|5778.25|5740.25|5775.65|5737.65|10
1609218660000|2020-12-29 05:11:00|5774.7|5736.7|5771.85|5733.85|5774.7|5736.7|5771.85|5733.85|10
1609218670000|2020-12-29 05:11:10|5771.5|5733.5|5766.55|5728.55|5771.5|5733.5|5766.47|5728.47|10
1609218680000|2020-12-29 05:11:20|5765.95|5727.95|5763.43|5725.43|5765.95|5727.95|5763.43|5725.43|10
1609218690000|2020-12-29 05:11:30|5762.98|5724.98|5760.85|5722.85|5763.2|5725.2|5759.27|5721.27|10
1609218700000|2020-12-29 05:11:40|5761.54|5723.54|5761.36|5723.36|5761.54|5723.54|5760.34|5722.34|10
1609218710000|2020-12-29 05:11:50|5761.31|5723.31|5761.06|5723.06|5761.88|5723.88|5760.99|5722.99|10
1609218720000|2020-12-29 05:12:00|5760.73|5722.73|5763.01|5725.01|5763.09|5725.09|5760.73|5722.73|10
1609218730000|2020-12-29 05:12:10|5763.07|5725.07|5762.41|5724.41|5763.75|5725.75|5762.37|5724.37|10
1609218740000|2020-12-29 05:12:20|5762.37|5724.37|5756.72|5718.72|5762.37|5724.37|5756.72|5718.72|10
1609218750000|2020-12-29 05:12:30|5756.09|5718.09|5752.81|5714.81|5756.09|5718.09|5752.81|5714.81|10
1609218760000|2020-12-29 05:12:40|5753.45|5715.45|5750.43|5712.43|5753.45|5715.45|5750.43|5712.43|10
1609218770000|2020-12-29 05:12:50|5750.37|5712.37|5747.64|5709.64|5750.37|5712.37|5747.48|5709.48|10
1609218780000|2020-12-29 05:13:00|5747.54|5709.54|5750.7|5712.7|5750.7|5712.7|5747.54|5709.54|10
1609218790000|2020-12-29 05:13:10|5750.28|5712.28|5747.27|5709.27|5750.28|5712.28|5747.27|5709.27|10
1609218800000|2020-12-29 05:13:20|5747.38|5709.38|5745.75|5707.75|5747.45|5709.45|5745.68|5707.68|10
1609218810000|2020-12-29 05:13:30|5745.63|5707.63|5744.67|5706.67|5745.63|5707.63|5744.67|5706.67|9
1609218820000|2020-12-29 05:13:40|5744.75|5706.75|5744.57|5706.57|5744.75|5706.75|5743.11|5705.11|10
1609218830000|2020-12-29 05:13:50|5744.31|5706.31|5743.13|5705.13|5744.69|5706.69|5743.13|5705.13|10
1609218840000|2020-12-29 05:14:00|5743.21|5705.21|5743.78|5705.78|5743.78|5705.78|5742.55|5704.55|10
1609218850000|2020-12-29 05:14:10|5744.27|5706.27|5748.74|5710.74|5748.74|5710.74|5744.27|5706.27|10
1609218860000|2020-12-29 05:14:20|5749.19|5711.19|5748.91|5710.91|5749.81|5711.81|5748.91|5710.91|10
1609218870000|2020-12-29 05:14:30|5749.55|5711.55|5751.34|5713.34|5751.44|5713.44|5749.55|5711.55|10
1609218880000|2020-12-29 05:14:40|5751.36|5713.36|5756.71|5718.71|5756.71|5718.71|5751.36|5713.36|10
1609218890000|2020-12-29 05:14:50|5757.04|5719.04|5760.55|5722.55|5760.55|5722.55|5757.04|5719.04|10
1609218900000|2020-12-29 05:15:00|5760.99|5722.99|5763.41|5725.41|5763.41|5725.41|5760.99|5722.99|10
1609218910000|2020-12-29 05:15:10|5763.22|5725.22|5769.67|5731.67|5769.88|5731.88|5763.22|5725.22|10
1609218920000|2020-12-29 05:15:20|5770.02|5732.02|5775.74|5737.74|5775.74|5737.74|5770.02|5732.02|10
1609218930000|2020-12-29 05:15:30|5776.19|5738.19|5778.38|5740.38|5778.46|5740.46|5776.19|5738.19|10
1609218940000|2020-12-29 05:15:40|5778.54|5740.54|5780.01|5742.01|5780.3|5742.3|5778.54|5740.54|10
1609218950000|2020-12-29 05:15:50|5780.21|5742.21|5780.32|5742.32|5780.7|5742.7|5780.04|5742.04|10
1609218960000|2020-12-29 05:16:00|5780.6|5742.6|5780.25|5742.25|5780.6|5742.6|5779.36|5741.36|10
1609218970000|2020-12-29 05:16:10|5780.41|5742.41|5780.93|5742.93|5780.93|5742.93|5780.37|5742.37|10
1609218980000|2020-12-29 05:16:20|5780.78|5742.78|5783.35|5745.35|5783.35|5745.35|5780.78|5742.78|9
1609218990000|2020-12-29 05:16:30|5783.8|5745.8|5785.82|5747.82|5786.09|5748.09|5783.8|5745.8|10
1609219000000|2020-12-29 05:16:40|5785.76|5747.76|5785.62|5747.62|5786.46|5748.46|5785.08|5747.08|10
1609219010000|2020-12-29 05:16:50|5786.09|5748.09|5787.01|5749.01|5787.01|5749.01|5786.06|5748.06|10
1609219020000|2020-12-29 05:17:00|5787.12|5749.12|5784.93|5746.93|5787.12|5749.12|5784.93|5746.93|10
1609219030000|2020-12-29 05:17:10|5784.33|5746.33|5780.11|5742.11|5784.33|5746.33|5780.11|5742.11|10
1609219040000|2020-12-29 05:17:20|5779.71|5741.71|5776.64|5738.64|5779.71|5741.71|5776.64|5738.64|10
1609219050000|2020-12-29 05:17:30|5777.2|5739.2|5774.33|5736.33|5777.2|5739.2|5774.33|5736.33|10
1609219060000|2020-12-29 05:17:40|5774.39|5736.39|5771.29|5733.29|5774.39|5736.39|5771.26|5733.26|10
1609219070000|2020-12-29 05:17:50|5771.04|5733.04|5771.55|5733.55|5771.55|5733.55|5770.49|5732.49|10
1609219080000|2020-12-29 05:18:00|5771.19|5733.19|5771.07|5733.07|5772.38|5734.38|5771.07|5733.07|10
1609219090000|2020-12-29 05:18:10|5770.71|5732.71|5765.58|5727.58|5770.71|5732.71|5765.58|5727.58|10
1609219100000|2020-12-29 05:18:20|5765.51|5727.51|5759.47|5721.47|5765.51|5727.51|5759.47|5721.47|10
1609219110000|2020-12-29 05:18:30|5757.63|5719.63|5754.22|5716.22|5757.63|5719.63|5754.22|5716.22|10
1609219120000|2020-12-29 05:18:40|5753.76|5715.76|5750.3|5712.3|5753.76|5715.76|5749.72|5711.72|10
1609219130000|2020-12-29 05:18:50|5750.27|5712.27|5747.03|5709.03|5750.27|5712.27|5747.03|5709.03|10
1609219140000|2020-12-29 05:19:00|5746.32|5708.32|5744.1|5706.1|5746.37|5708.37|5744.1|5706.1|10
1609219150000|2020-12-29 05:19:10|5744.11|5706.11|5744.06|5706.06|5744.44|5706.44|5743.33|5705.33|10
1609219160000|2020-12-29 05:19:20|5744.13|5706.13|5743.13|5705.13|5744.36|5706.36|5743.13|5705.13|10
1609219170000|2020-12-29 05:19:30|5743.1|5705.1|5742.9|5704.9|5743.19|5705.19|5742.21|5704.21|10
1609219180000|2020-12-29 05:19:40|5743.28|5705.28|5752.4|5714.4|5752.4|5714.4|5743.28|5705.28|10
1609219190000|2020-12-29 05:19:50|5752.67|5714.67|5760.5|5722.5|5760.5|5722.5|5752.67|5714.67|10
1609219200000|2020-12-29 05:20:00|5760.96|5722.96|5768.46|5730.46|5768.46|5730.46|5760.96|5722.96|10
1609219210000|2020-12-29 05:20:10|5769.03|5731.03|5773.39|5735.39|5773.39|5735.39|5769.03|5731.03|10
1609219220000|2020-12-29 05:20:20|5773.52|5735.52|5776.02|5738.02|5776.02|5738.02|5773.52|5735.52|10
1609219230000|2020-12-29 05:20:30|5777.12|5739.12|5780.22|5742.22|5780.22|5742.22|5776.96|5738.96|10
1609219240000|2020-12-29 05:20:40|5780.77|5742.77|5780.15|5742.15|5780.92|5742.92|5779.76|5741.76|10
1609219250000|2020-12-29 05:20:50|5779.66|5741.66|5777.5|5739.5|5779.66|5741.66|5777.38|5739.38|10
1609219260000|2020-12-29 05:21:00|5777.67|5739.67|5776.98|5738.98|5778.25|5740.25|5776.98|5738.98|10
1609219270000|2020-12-29 05:21:10|5776.12|5738.12|5770.3|5732.3|5776.12|5738.12|5770.3|5732.3|10
1609219280000|2020-12-29 05:21:20|5770.16|5732.16|5766.3|5728.3|5770.16|5732.16|5766.23|5728.23|10
1609219290000|2020-12-29 05:21:30|5765.98|5727.98|5763.29|5725.29|5765.98|5727.98|5763.29|5725.29|10
1609219300000|2020-12-29 05:21:40|5762.95|5724.95|5762.63|5724.63|5763.25|5725.25|5761.67|5723.67|10
1609219310000|2020-12-29 05:21:50|5763.25|5725.25|5763.15|5725.15|5763.3|5725.3|5762.53|5724.53|10
1609219320000|2020-12-29 05:22:00|5762.95|5724.95|5760.94|5722.94|5762.99|5724.99|5760.94|5722.94|10
1609219330000|2020-12-29 05:22:10|5760.65|5722.65|5752.66|5714.66|5760.65|5722.65|5752.66|5714.66|10
1609219340000|2020-12-29 05:22:20|5752.25|5714.25|5746.92|5708.92|5752.25|5714.25|5746.92|5708.92|10
1609219350000|2020-12-29 05:22:30|5746.77|5708.77|5743.25|5705.25|5746.77|5708.77|5743.25|5705.25|10
1609219360000|2020-12-29 05:22:40|5743.27|5705.27|5743.54|5705.54|5743.54|5705.54|5742.68|5704.68|10
1609219370000|2020-12-29 05:22:50|5743.7|5705.7|5744.08|5706.08|5744.22|5706.22|5743.62|5705.62|10
1609219380000|2020-12-29 05:23:00|5744.32|5706.32|5743.62|5705.62|5744.99|5706.99|5743.62|5705.62|10
1609219390000|2020-12-29 05:23:10|5743.13|5705.13|5740.77|5702.77|5743.13|5705.13|5740.77|5702.77|9
1609219400000|2020-12-29 05:23:20|5740.68|5702.68|5741.41|5703.41|5741.41|5703.41|5739.97|5701.97|10
1609219410000|2020-12-29 05:23:30|5741.37|5703.37|5744.47|5706.47|5744.47|5706.47|5741.37|5703.37|10
1609219420000|2020-12-29 05:23:40|5744.73|5706.73|5747.59|5709.59|5747.59|5709.59|5744.73|5706.73|10
1609219430000|2020-12-29 05:23:50|5747.81|5709.81|5750.28|5712.28|5750.28|5712.28|5747.81|5709.81|10
1609219440000|2020-12-29 05:24:00|5750.89|5712.89|5752.23|5714.23|5752.23|5714.23|5750.89|5712.89|9
1609219450000|2020-12-29 05:24:10|5753.11|5715.11|5758.18|5720.18|5758.18|5720.18|5753.11|5715.11|10
1609219460000|2020-12-29 05:24:20|5758.47|5720.47|5759.64|5721.64|5760.07|5722.07|5758.47|5720.47|10
1609219470000|2020-12-29 05:24:30|5759.41|5721.41|5752.5|5714.5|5759.41|5721.41|5752.5|5714.5|10
1609219480000|2020-12-29 05:24:40|5751.84|5713.84|5746.09|5708.09|5751.84|5713.84|5746.09|5708.09|10
1609219490000|2020-12-29 05:24:50|5744.93|5706.93|5742.91|5704.91|5744.93|5706.93|5742.91|5704.91|10
1609219500000|2020-12-29 05:25:00|5742.69|5704.69|5744.21|5706.21|5744.21|5706.21|5741.75|5703.75|10
1609219510000|2020-12-29 05:25:10|5744.38|5706.38|5744.75|5706.75|5746.96|5708.96|5744.38|5706.38|10
1609219520000|2020-12-29 05:25:20|5744.8|5706.8|5742.39|5704.39|5744.93|5706.93|5742.39|5704.39|10
1609219530000|2020-12-29 05:25:30|5742.35|5704.35|5738.62|5700.62|5742.58|5704.58|5738.62|5700.62|10
1609219540000|2020-12-29 05:25:40|5738.85|5700.85|5737.54|5699.54|5738.85|5700.85|5737.44|5699.44|10
1609219550000|2020-12-29 05:25:50|5737.53|5699.53|5735.1|5697.1|5737.53|5699.53|5735.1|5697.1|9
1609219560000|2020-12-29 05:26:00|5734.96|5696.96|5731.62|5693.62|5734.96|5696.96|5731.62|5693.62|10
1609219570000|2020-12-29 05:26:10|5731.41|5693.41|5730.3|5692.3|5731.51|5693.51|5729.72|5691.72|10
1609219580000|2020-12-29 05:26:20|5730.37|5692.37|5731.55|5693.55|5731.55|5693.55|5730.37|5692.37|9
1609219590000|2020-12-29 05:26:30|5731.37|5693.37|5730|5692|5731.37|5693.37|5728.42|5690.42|10
1609219600000|2020-12-29 05:26:40|5728.99|5690.99|5726.48|5688.48|5728.99|5690.99|5726.34|5688.34|10
1609219610000|2020-12-29 05:26:50|5726.26|5688.26|5722.47|5684.47|5726.26|5688.26|5721.96|5683.96|10
1609219620000|2020-12-29 05:27:00|5722.58|5684.58|5720.5|5682.5|5722.58|5684.58|5720.5|5682.5|10
1609219630000|2020-12-29 05:27:10|5720.03|5682.03|5718.1|5680.1|5720.16|5682.16|5718.1|5680.1|10
1609219640000|2020-12-29 05:27:20|5718.23|5680.23|5717.59|5679.59|5718.23|5680.23|5717.39|5679.39|9
1609219650000|2020-12-29 05:27:30|5717.57|5679.57|5716.76|5678.76|5717.57|5679.57|5716.74|5678.74|10
1609219660000|2020-12-29 05:27:40|5716.89|5678.89|5719.57|5681.57|5719.9|5681.9|5716.89|5678.89|10
1609219670000|2020-12-29 05:27:50|5719.82|5681.82|5726.76|5688.76|5726.76|5688.76|5719.82|5681.82|10
1609219680000|2020-12-29 05:28:00|5728.37|5690.37|5733.86|5695.86|5733.86|5695.86|5728.37|5690.37|10
1609219690000|2020-12-29 05:28:10|5734.53|5696.53|5743.95|5705.95|5743.95|5705.95|5734.35|5696.35|10
1609219700000|2020-12-29 05:28:20|5745.2|5707.2|5749.2|5711.2|5749.41|5711.41|5745.2|5707.2|10
1609219710000|2020-12-29 05:28:30|5749.04|5711.04|5751.73|5713.73|5751.73|5713.73|5748.74|5710.74|10
1609219720000|2020-12-29 05:28:40|5752.01|5714.01|5760.22|5722.22|5760.22|5722.22|5751.27|5713.27|10
1609219730000|2020-12-29 05:28:50|5760.78|5722.78|5764.86|5726.86|5764.86|5726.86|5760.78|5722.78|10
1609219740000|2020-12-29 05:29:00|5765.11|5727.11|5766.25|5728.25|5766.25|5728.25|5765.08|5727.08|10
1609219750000|2020-12-29 05:29:10|5766.58|5728.58|5770.18|5732.18|5770.18|5732.18|5766.58|5728.58|10
1609219760000|2020-12-29 05:29:20|5772.07|5734.07|5776.86|5738.86|5776.86|5738.86|5772.07|5734.07|10
1609219770000|2020-12-29 05:29:30|5777.41|5739.41|5781.17|5743.17|5781.47|5743.47|5777.41|5739.41|10
1609219780000|2020-12-29 05:29:40|5781.81|5743.81|5789.14|5751.14|5789.14|5751.14|5781.81|5743.81|10
1609219790000|2020-12-29 05:29:50|5789.11|5751.11|5794.16|5756.16|5794.16|5756.16|5789.11|5751.11|10
1609219800000|2020-12-29 05:30:00|5794.62|5756.62|5789.07|5751.07|5794.63|5756.63|5788.61|5750.61|10
1609219810000|2020-12-29 05:30:10|5787.95|5749.95|5782.02|5744.02|5787.95|5749.95|5782.02|5744.02|10
1609219820000|2020-12-29 05:30:20|5781.77|5743.77|5778.66|5740.66|5781.77|5743.77|5777.97|5739.97|10
1609219830000|2020-12-29 05:30:30|5778.95|5740.95|5774.65|5736.65|5778.95|5740.95|5774.65|5736.65|10
1609219840000|2020-12-29 05:30:40|5774.64|5736.64|5770.15|5732.15|5774.64|5736.64|5770.15|5732.15|9
1609219850000|2020-12-29 05:30:50|5769.96|5731.96|5769.12|5731.12|5769.96|5731.96|5767.76|5729.76|10
1609219860000|2020-12-29 05:31:00|5769.48|5731.48|5770.6|5732.6|5771.14|5733.14|5769.48|5731.48|9
1609219870000|2020-12-29 05:31:10|5771.39|5733.39|5775.25|5737.25|5775.25|5737.25|5771.13|5733.13|10
1609219880000|2020-12-29 05:31:20|5775.38|5737.38|5777.57|5739.57|5777.99|5739.99|5775.38|5737.38|10
1609219890000|2020-12-29 05:31:30|5777.29|5739.29|5774.36|5736.36|5777.29|5739.29|5774.36|5736.36|10
1609219900000|2020-12-29 05:31:40|5774.55|5736.55|5772.93|5734.93|5774.66|5736.66|5772.93|5734.93|10
1609219910000|2020-12-29 05:31:50|5772.63|5734.63|5772|5734|5772.63|5734.63|5771.28|5733.28|10
1609219920000|2020-12-29 05:32:00|5772.11|5734.11|5774.16|5736.16|5774.16|5736.16|5772.11|5734.11|10
1609219930000|2020-12-29 05:32:10|5774.68|5736.68|5776.17|5738.17|5776.17|5738.17|5774.68|5736.68|9
1609219940000|2020-12-29 05:32:20|5777.02|5739.02|5781.61|5743.61|5781.61|5743.61|5777.02|5739.02|10
1609219950000|2020-12-29 05:32:30|5781.56|5743.56|5784.21|5746.21|5784.21|5746.21|5781.38|5743.38|10
1609219960000|2020-12-29 05:32:40|5784.46|5746.46|5786.47|5748.47|5786.47|5748.47|5784.41|5746.41|10
1609219970000|2020-12-29 05:32:50|5786.73|5748.73|5789.55|5751.55|5789.55|5751.55|5786.73|5748.73|10
1609219980000|2020-12-29 05:33:00|5789.34|5751.34|5791.29|5753.29|5791.29|5753.29|5789.34|5751.34|10
1609219990000|2020-12-29 05:33:10|5791.24|5753.24|5792.37|5754.37|5792.38|5754.38|5791.24|5753.24|10
1609220000000|2020-12-29 05:33:20|5792.28|5754.28|5792.06|5754.06|5792.28|5754.28|5791.61|5753.61|10
1609220010000|2020-12-29 05:33:30|5792.05|5754.05|5788.5|5750.5|5792.05|5754.05|5788.5|5750.5|10
1609220020000|2020-12-29 05:33:40|5788.47|5750.47|5789.54|5751.54|5789.54|5751.54|5787.78|5749.78|10
1609220030000|2020-12-29 05:33:50|5789.6|5751.6|5791.25|5753.25|5791.25|5753.25|5789.54|5751.54|9
1609220040000|2020-12-29 05:34:00|5790.94|5752.94|5792.73|5754.73|5792.73|5754.73|5790.94|5752.94|10
1609220050000|2020-12-29 05:34:10|5792.92|5754.92|5797.1|5759.1|5797.1|5759.1|5792.92|5754.92|10
1609220060000|2020-12-29 05:34:20|5797.37|5759.37|5800.58|5762.58|5800.81|5762.81|5797.37|5759.37|10
1609220070000|2020-12-29 05:34:30|5800.48|5762.48|5806.49|5768.49|5806.49|5768.49|5800.48|5762.48|9
1609220080000|2020-12-29 05:34:40|5806.91|5768.91|5812.83|5774.83|5812.83|5774.83|5806.91|5768.91|10
1609220090000|2020-12-29 05:34:50|5813.46|5775.46|5813.98|5775.98|5816.06|5778.06|5813.46|5775.46|10
1609220100000|2020-12-29 05:35:00|5812.32|5774.32|5806.28|5768.28|5812.32|5774.32|5806.28|5768.28|10
1609220110000|2020-12-29 05:35:10|5806.27|5768.27|5807.68|5769.68|5807.68|5769.68|5804.7|5766.7|10
1609220120000|2020-12-29 05:35:20|5808.38|5770.38|5812.6|5774.6|5812.6|5774.6|5808.38|5770.38|10
1609220130000|2020-12-29 05:35:30|5812.71|5774.71|5811.15|5773.15|5812.71|5774.71|5811.15|5773.15|10
1609220140000|2020-12-29 05:35:40|5811.16|5773.16|5813.32|5775.32|5813.32|5775.32|5810.32|5772.32|10
1609220150000|2020-12-29 05:35:50|5813.42|5775.42|5814.47|5776.47|5814.47|5776.47|5813.06|5775.06|10
1609220160000|2020-12-29 05:36:00|5813.35|5775.35|5813.06|5775.06|5813.45|5775.45|5812.49|5774.49|9
1609220170000|2020-12-29 05:36:10|5812.97|5774.97|5813.71|5775.71|5814.08|5776.08|5812.97|5774.97|10
1609220180000|2020-12-29 05:36:20|5813.47|5775.47|5812.43|5774.43|5813.47|5775.47|5812.19|5774.19|10
1609220190000|2020-12-29 05:36:30|5812.44|5774.44|5814.76|5776.76|5814.81|5776.81|5812.32|5774.32|10
1609220200000|2020-12-29 05:36:40|5815.13|5777.13|5816.18|5778.18|5816.18|5778.18|5814.82|5776.82|10
1609220210000|2020-12-29 05:36:50|5816.44|5778.44|5818.21|5780.21|5818.26|5780.26|5816.21|5778.21|10
1609220220000|2020-12-29 05:37:00|5818.19|5780.19|5818.52|5780.52|5818.52|5780.52|5817.78|5779.78|10
1609220230000|2020-12-29 05:37:10|5818.64|5780.64|5818.7|5780.7|5819.05|5781.05|5818.6|5780.6|10
1609220240000|2020-12-29 05:37:20|5819.01|5781.01|5816.97|5778.97|5819.01|5781.01|5816.97|5778.97|10
1609220250000|2020-12-29 05:37:30|5816.63|5778.63|5813.29|5775.29|5816.63|5778.63|5813.29|5775.29|9
1609220260000|2020-12-29 05:37:40|5813.28|5775.28|5810.16|5772.16|5813.28|5775.28|5810.1|5772.1|10
1609220270000|2020-12-29 05:37:50|5810.59|5772.59|5813.63|5775.63|5813.63|5775.63|5810.59|5772.59|10
1609220280000|2020-12-29 05:38:00|5813.97|5775.97|5812.65|5774.65|5813.97|5775.97|5812.54|5774.54|10
1609220290000|2020-12-29 05:38:10|5813.02|5775.02|5813.34|5775.34|5813.34|5775.34|5812.66|5774.66|10
1609220300000|2020-12-29 05:38:20|5813.67|5775.67|5811.99|5773.99|5813.67|5775.67|5811.99|5773.99|10
1609220310000|2020-12-29 05:38:30|5811.95|5773.95|5811.08|5773.08|5811.95|5773.95|5810.89|5772.89|10
1609220320000|2020-12-29 05:38:40|5810.89|5772.89|5810.79|5772.79|5810.99|5772.99|5810.22|5772.22|10
1609220330000|2020-12-29 05:38:50|5810.85|5772.85|5813.78|5775.78|5813.78|5775.78|5810.85|5772.85|10
1609220340000|2020-12-29 05:39:00|5813.27|5775.27|5815.2|5777.2|5815.2|5777.2|5813.27|5775.27|10
1609220350000|2020-12-29 05:39:10|5815.27|5777.27|5816.92|5778.92|5816.95|5778.95|5815.27|5777.27|10
1609220360000|2020-12-29 05:39:20|5817.06|5779.06|5820.09|5782.09|5820.09|5782.09|5817.06|5779.06|9
1609220370000|2020-12-29 05:39:30|5820.02|5782.02|5820.59|5782.59|5820.65|5782.65|5820.02|5782.02|10
1609220380000|2020-12-29 05:39:40|5820.69|5782.69|5820.52|5782.52|5820.97|5782.97|5820.45|5782.45|10
1609220390000|2020-12-29 05:39:50|5821.16|5783.16|5821.57|5783.57|5822.24|5784.24|5821.16|5783.16|10
1609220400000|2020-12-29 05:40:00|5821.93|5783.93|5822.64|5784.64|5822.71|5784.71|5821.93|5783.93|9
1609220410000|2020-12-29 05:40:10|5822.58|5784.58|5820.99|5782.99|5822.62|5784.62|5820.99|5782.99|10
1609220420000|2020-12-29 05:40:20|5820.83|5782.83|5819.18|5781.18|5820.93|5782.93|5819.18|5781.18|10
1609220430000|2020-12-29 05:40:30|5819.8|5781.8|5818.68|5780.68|5819.84|5781.84|5818.64|5780.64|10
1609220440000|2020-12-29 05:40:40|5818.12|5780.12|5817.6|5779.6|5818.12|5780.12|5817.25|5779.25|10
1609220450000|2020-12-29 05:40:50|5817.59|5779.59|5818.05|5780.05|5818.05|5780.05|5817.31|5779.31|10
1609220460000|2020-12-29 05:41:00|5818.1|5780.1|5817.45|5779.45|5818.1|5780.1|5817.45|5779.45|10
1609220470000|2020-12-29 05:41:10|5816.97|5778.97|5816.53|5778.53|5816.97|5778.97|5816.48|5778.48|10
1609220480000|2020-12-29 05:41:20|5816.39|5778.39|5814.15|5776.15|5816.39|5778.39|5814.15|5776.15|10
1609220490000|2020-12-29 05:41:30|5813.57|5775.57|5812.16|5774.16|5813.94|5775.94|5812.16|5774.16|10
1609220500000|2020-12-29 05:41:40|5812.36|5774.36|5814.67|5776.67|5814.67|5776.67|5812.36|5774.36|10
1609220510000|2020-12-29 05:41:50|5815.34|5777.34|5818|5780|5818|5780|5815.34|5777.34|10
1609220520000|2020-12-29 05:42:00|5818.11|5780.11|5818.58|5780.58|5818.74|5780.74|5818.11|5780.11|8
1609220530000|2020-12-29 05:42:10|5818.36|5780.36|5819.6|5781.6|5819.6|5781.6|5818.36|5780.36|10
1609220540000|2020-12-29 05:42:20|5819.59|5781.59|5816.91|5778.91|5819.59|5781.59|5816.89|5778.89|10
1609220550000|2020-12-29 05:42:30|5816.78|5778.78|5814.94|5776.94|5817|5779|5814.76|5776.76|10
1609220560000|2020-12-29 05:42:40|5815.1|5777.1|5813.86|5775.86|5815.1|5777.1|5813.72|5775.72|10
1609220570000|2020-12-29 05:42:50|5813.99|5775.99|5813.25|5775.25|5814.18|5776.18|5813.17|5775.17|10
1609220580000|2020-12-29 05:43:00|5813.59|5775.59|5813.05|5775.05|5813.96|5775.96|5813.05|5775.05|10
1609220590000|2020-12-29 05:43:10|5812.77|5774.77|5813.18|5775.18|5813.18|5775.18|5812.48|5774.48|10
1609220600000|2020-12-29 05:43:20|5813.43|5775.43|5813.39|5775.39|5813.43|5775.43|5813.07|5775.07|10
1609220610000|2020-12-29 05:43:30|5813.43|5775.43|5813.14|5775.14|5813.54|5775.54|5813.14|5775.14|10
1609220620000|2020-12-29 05:43:40|5812.95|5774.95|5813.33|5775.33|5813.67|5775.67|5812.85|5774.85|10
1609220630000|2020-12-29 05:43:50|5813.6|5775.6|5814.85|5776.85|5814.94|5776.94|5813.6|5775.6|10
1609220640000|2020-12-29 05:44:00|5814.4|5776.4|5814|5776|5814.4|5776.4|5813.57|5775.57|9
1609220650000|2020-12-29 05:44:10|5814.01|5776.01|5813.62|5775.62|5814.21|5776.21|5813.54|5775.54|10
1609220660000|2020-12-29 05:44:20|5813.32|5775.32|5813.01|5775.01|5813.93|5775.93|5812.97|5774.97|10
1609220670000|2020-12-29 05:44:30|5812.71|5774.71|5812|5774|5812.93|5774.93|5812|5774|10
1609220680000|2020-12-29 05:44:40|5812.61|5774.61|5812.93|5774.93|5813.08|5775.08|5812.51|5774.51|9
1609220690000|2020-12-29 05:44:50|5813.06|5775.06|5813.9|5775.9|5813.9|5775.9|5812.63|5774.63|10
1609220700000|2020-12-29 05:45:00|5814.19|5776.19|5813.78|5775.78|5814.43|5776.43|5813.78|5775.78|10
1609220710000|2020-12-29 05:45:10|5813.04|5775.04|5810.4|5772.4|5813.04|5775.04|5810.36|5772.36|10
1609220720000|2020-12-29 05:45:20|5810.15|5772.15|5806.33|5768.33|5810.15|5772.15|5806.33|5768.33|10
1609220730000|2020-12-29 05:45:30|5806.42|5768.42|5805.65|5767.65|5807.2|5769.2|5805.65|5767.65|10
1609220740000|2020-12-29 05:45:40|5805.72|5767.72|5806.45|5768.45|5806.45|5768.45|5805.72|5767.72|10
1609220750000|2020-12-29 05:45:50|5806.87|5768.87|5807.73|5769.73|5808.14|5770.14|5806.64|5768.64|9
1609220760000|2020-12-29 05:46:00|5807.81|5769.81|5807.3|5769.3|5807.81|5769.81|5807.3|5769.3|10
1609220770000|2020-12-29 05:46:10|5807.16|5769.16|5805.94|5767.94|5807.16|5769.16|5805.78|5767.78|10
1609220780000|2020-12-29 05:46:20|5806|5768|5803.02|5765.02|5806|5768|5803.02|5765.02|10
1609220790000|2020-12-29 05:46:30|5802.82|5764.82|5800.35|5762.35|5802.82|5764.82|5800.35|5762.35|10
1609220800000|2020-12-29 05:46:40|5800.12|5762.12|5796.95|5758.95|5800.12|5762.12|5796.95|5758.95|10
1609220810000|2020-12-29 05:46:50|5796.64|5758.64|5796.13|5758.13|5796.64|5758.64|5795.68|5757.68|10
1609220820000|2020-12-29 05:47:00|5796.21|5758.21|5793.24|5755.24|5796.47|5758.47|5793.24|5755.24|10
1609220830000|2020-12-29 05:47:10|5792.38|5754.38|5790.04|5752.04|5792.49|5754.49|5790.04|5752.04|10
1609220840000|2020-12-29 05:47:20|5789.74|5751.74|5790.87|5752.87|5790.87|5752.87|5789.13|5751.13|10
1609220850000|2020-12-29 05:47:30|5790.92|5752.92|5789.33|5751.33|5790.92|5752.92|5789.33|5751.33|10
1609220860000|2020-12-29 05:47:40|5789.62|5751.62|5784.93|5746.93|5789.62|5751.62|5784.93|5746.93|10
1609220870000|2020-12-29 05:47:50|5784.74|5746.74|5781.68|5743.68|5784.74|5746.74|5781.68|5743.68|10
1609220880000|2020-12-29 05:48:00|5782.34|5744.34|5786.04|5748.04|5786.04|5748.04|5782.34|5744.34|9
1609220890000|2020-12-29 05:48:10|5786.91|5748.91|5789.82|5751.82|5789.95|5751.95|5786.91|5748.91|10
1609220900000|2020-12-29 05:48:20|5789.58|5751.58|5787.96|5749.96|5789.58|5751.58|5787.96|5749.96|10
1609220910000|2020-12-29 05:48:30|5788.12|5750.12|5791.78|5753.78|5791.78|5753.78|5788.12|5750.12|10
1609220920000|2020-12-29 05:48:40|5793.24|5755.24|5794.99|5756.99|5795.32|5757.32|5793.24|5755.24|10
1609220930000|2020-12-29 05:48:50|5795.69|5757.69|5798.19|5760.19|5798.19|5760.19|5795.69|5757.69|10
1609220940000|2020-12-29 05:49:00|5798.14|5760.14|5799.81|5761.81|5799.96|5761.96|5798.14|5760.14|10
1609220950000|2020-12-29 05:49:10|5799.76|5761.76|5801.97|5763.97|5801.97|5763.97|5799.76|5761.76|10
1609220960000|2020-12-29 05:49:20|5802.79|5764.79|5807.11|5769.11|5807.11|5769.11|5802.79|5764.79|10
1609220970000|2020-12-29 05:49:30|5807.53|5769.53|5811.81|5773.81|5811.81|5773.81|5807.53|5769.53|10
1609220980000|2020-12-29 05:49:40|5812.28|5774.28|5814.29|5776.29|5814.52|5776.52|5812.28|5774.28|10
1609220990000|2020-12-29 05:49:50|5814.16|5776.16|5813.91|5775.91|5814.23|5776.23|5813.07|5775.07|10
1609221000000|2020-12-29 05:50:00|5813.98|5775.98|5816.48|5778.48|5816.58|5778.58|5813.98|5775.98|10
1609221010000|2020-12-29 05:50:10|5816.68|5778.68|5817.96|5779.96|5818.06|5780.06|5816.68|5778.68|10
1609221020000|2020-12-29 05:50:20|5818.6|5780.6|5819.98|5781.98|5819.99|5781.99|5818.48|5780.48|10
1609221030000|2020-12-29 05:50:30|5819.73|5781.73|5822.08|5784.08|5822.08|5784.08|5819.73|5781.73|10
1609221040000|2020-12-29 05:50:40|5822.31|5784.31|5824.46|5786.46|5824.46|5786.46|5822.31|5784.31|9
1609221050000|2020-12-29 05:50:50|5824.71|5786.71|5825.91|5787.91|5825.91|5787.91|5824.71|5786.71|10
1609221060000|2020-12-29 05:51:00|5826.06|5788.06|5826.28|5788.28|5827.06|5789.06|5826.06|5788.06|9
1609221070000|2020-12-29 05:51:10|5826.59|5788.59|5826.82|5788.82|5826.96|5788.96|5826.44|5788.44|9
1609221080000|2020-12-29 05:51:20|5826.6|5788.6|5825.99|5787.99|5826.6|5788.6|5825.91|5787.91|10
1609221090000|2020-12-29 05:51:30|5825.98|5787.98|5824.62|5786.62|5826.19|5788.19|5824.62|5786.62|10
1609221100000|2020-12-29 05:51:40|5824.27|5786.27|5825.41|5787.41|5825.41|5787.41|5824.14|5786.14|10
1609221110000|2020-12-29 05:51:50|5825.97|5787.97|5827.83|5789.83|5828.04|5790.04|5825.94|5787.94|10
1609221120000|2020-12-29 05:52:00|5827.96|5789.96|5828.49|5790.49|5828.49|5790.49|5827.82|5789.82|10
1609221130000|2020-12-29 05:52:10|5828.33|5790.33|5829.77|5791.77|5829.77|5791.77|5828.33|5790.33|10
1609221140000|2020-12-29 05:52:20|5830.08|5792.08|5828.74|5790.74|5830.57|5792.57|5828.74|5790.74|10
1609221150000|2020-12-29 05:52:30|5828.65|5790.65|5828.69|5790.69|5828.72|5790.72|5828.32|5790.32|10
1609221160000|2020-12-29 05:52:40|5828.86|5790.86|5828.74|5790.74|5828.99|5790.99|5828.6|5790.6|10
1609221170000|2020-12-29 05:52:50|5829.06|5791.06|5834.47|5796.47|5834.47|5796.47|5829.06|5791.06|10
1609221180000|2020-12-29 05:53:00|5834.99|5796.99|5836.46|5798.46|5837.35|5799.35|5834.99|5796.99|10
1609221190000|2020-12-29 05:53:10|5836.45|5798.45|5837.7|5799.7|5837.78|5799.78|5836.45|5798.45|9
1609221200000|2020-12-29 05:53:20|5838.02|5800.02|5838.81|5800.81|5838.81|5800.81|5837.61|5799.61|10
1609221210000|2020-12-29 05:53:30|5838.33|5800.33|5838.1|5800.1|5839.12|5801.12|5838.1|5800.1|9
1609221220000|2020-12-29 05:53:40|5837.74|5799.74|5836.61|5798.61|5837.77|5799.77|5836.56|5798.56|10
1609221230000|2020-12-29 05:53:50|5836.65|5798.65|5835.5|5797.5|5836.68|5798.68|5835.5|5797.5|10
1609221240000|2020-12-29 05:54:00|5835.54|5797.54|5835.34|5797.34|5835.68|5797.68|5835.13|5797.13|10
1609221250000|2020-12-29 05:54:10|5835.65|5797.65|5836.09|5798.09|5836.3|5798.3|5835.57|5797.57|10
1609221260000|2020-12-29 05:54:20|5836.01|5798.01|5836.57|5798.57|5836.57|5798.57|5836.01|5798.01|9
1609221270000|2020-12-29 05:54:30|5836.55|5798.55|5836.45|5798.45|5836.93|5798.93|5836.44|5798.44|10
1609221280000|2020-12-29 05:54:40|5836.3|5798.3|5837.06|5799.06|5837.06|5799.06|5836.3|5798.3|10
1609221290000|2020-12-29 05:54:50|5837.15|5799.15|5838.62|5800.62|5838.62|5800.62|5836.97|5798.97|10
1609221300000|2020-12-29 05:55:00|5838.63|5800.63|5837.99|5799.99|5838.63|5800.63|5837.99|5799.99|10
1609221310000|2020-12-29 05:55:10|5838.11|5800.11|5837.42|5799.42|5838.25|5800.25|5837.42|5799.42|8
1609221320000|2020-12-29 05:55:20|5837.37|5799.37|5837.79|5799.79|5837.79|5799.79|5837.2|5799.2|9
1609221330000|2020-12-29 05:55:30|5837.62|5799.62|5836.57|5798.57|5837.62|5799.62|5836.57|5798.57|10
1609221340000|2020-12-29 05:55:40|5836.9|5798.9|5837.26|5799.26|5837.26|5799.26|5836.71|5798.71|9
1609221350000|2020-12-29 05:55:50|5837.8|5799.8|5839.63|5801.63|5839.65|5801.65|5837.8|5799.8|10
1609221360000|2020-12-29 05:56:00|5839.91|5801.91|5839.11|5801.11|5839.91|5801.91|5838.89|5800.89|9
1609221370000|2020-12-29 05:56:10|5839.1|5801.1|5838.56|5800.56|5839.31|5801.31|5838.56|5800.56|10
1609221380000|2020-12-29 05:56:20|5838.71|5800.71|5836.75|5798.75|5838.71|5800.71|5836.75|5798.75|10
1609221390000|2020-12-29 05:56:30|5836.69|5798.69|5839.6|5801.6|5839.6|5801.6|5836.69|5798.69|9
1609221400000|2020-12-29 05:56:40|5840.01|5802.01|5840.7|5802.7|5841.15|5803.15|5840.01|5802.01|10
1609221410000|2020-12-29 05:56:50|5840.54|5802.54|5839.38|5801.38|5840.54|5802.54|5839.05|5801.05|10
1609221420000|2020-12-29 05:57:00|5839.6|5801.6|5842.37|5804.37|5842.37|5804.37|5839.6|5801.6|10
1609221430000|2020-12-29 05:57:10|5842.55|5804.55|5843.02|5805.02|5843.32|5805.32|5842.33|5804.33|10
1609221440000|2020-12-29 05:57:20|5842.99|5804.99|5841.76|5803.76|5842.99|5804.99|5841.76|5803.76|10
1609221450000|2020-12-29 05:57:30|5841.59|5803.59|5842.92|5804.92|5842.92|5804.92|5841.59|5803.59|10
1609221460000|2020-12-29 05:57:40|5843.55|5805.55|5844.49|5806.49|5844.9|5806.9|5843.38|5805.38|10
1609221470000|2020-12-29 05:57:50|5844.61|5806.61|5843.8|5805.8|5844.67|5806.67|5843.8|5805.8|10
1609221480000|2020-12-29 05:58:00|5844.11|5806.11|5843.05|5805.05|5844.25|5806.25|5843.05|5805.05|10
1609221490000|2020-12-29 05:58:10|5842.67|5804.67|5842.63|5804.63|5842.96|5804.96|5842.22|5804.22|10
1609221500000|2020-12-29 05:58:20|5843.1|5805.1|5842.36|5804.36|5843.12|5805.12|5842.36|5804.36|10
1609221510000|2020-12-29 05:58:30|5842.6|5804.6|5841.04|5803.04|5842.6|5804.6|5841.04|5803.04|9
1609221520000|2020-12-29 05:58:40|5840.51|5802.51|5840.66|5802.66|5840.97|5802.97|5840.17|5802.17|10
1609221530000|2020-12-29 05:58:50|5841.06|5803.06|5842.91|5804.91|5843.26|5805.26|5841.03|5803.03|10
1609221540000|2020-12-29 05:59:00|5842.22|5804.22|5841.11|5803.11|5842.22|5804.22|5840.77|5802.77|10
1609221550000|2020-12-29 05:59:10|5841.38|5803.38|5841.83|5803.83|5841.96|5803.96|5841.17|5803.17|10
1609221560000|2020-12-29 05:59:20|5842|5804|5840.78|5802.78|5842.22|5804.22|5840.78|5802.78|10
1609221570000|2020-12-29 05:59:30|5840.98|5802.98|5843.09|5805.09|5843.09|5805.09|5840.98|5802.98|10
1609221580000|2020-12-29 05:59:40|5843.16|5805.16|5849.57|5811.57|5849.57|5811.57|5843.16|5805.16|10
1609221590000|2020-12-29 05:59:50|5850.28|5812.28|5850.37|5812.37|5850.88|5812.88|5850.09|5812.09|10
1609221600000|2020-12-29 06:00:00|5850.57|5812.57|5849.29|5811.29|5850.57|5812.57|5849.29|5811.29|10
1609221610000|2020-12-29 06:00:10|5849.27|5811.27|5846.6|5808.6|5849.3|5811.3|5846.6|5808.6|10
1609221620000|2020-12-29 06:00:20|5846.31|5808.31|5841.68|5803.68|5846.31|5808.31|5841.68|5803.68|10
1609221630000|2020-12-29 06:00:30|5841.1|5803.1|5837.76|5799.76|5841.17|5803.17|5837.76|5799.76|10
1609221640000|2020-12-29 06:00:40|5836.91|5798.91|5837.32|5799.32|5837.53|5799.53|5836.91|5798.91|10
1609221650000|2020-12-29 06:00:50|5837.39|5799.39|5836.81|5798.81|5837.62|5799.62|5836.81|5798.81|10
1609221660000|2020-12-29 06:01:00|5837.01|5799.01|5835.17|5797.17|5837.01|5799.01|5835.17|5797.17|10
1609221670000|2020-12-29 06:01:10|5834.98|5796.98|5834.7|5796.7|5835.06|5797.06|5834.57|5796.57|9
1609221680000|2020-12-29 06:01:20|5835.03|5797.03|5836.32|5798.32|5836.38|5798.38|5834.77|5796.77|10
1609221690000|2020-12-29 06:01:30|5836.01|5798.01|5836|5798|5836.3|5798.3|5835.71|5797.71|10
1609221700000|2020-12-29 06:01:40|5836.25|5798.25|5837.12|5799.12|5837.59|5799.59|5836.25|5798.25|10
1609221710000|2020-12-29 06:01:50|5837.05|5799.05|5835.87|5797.87|5837.31|5799.31|5835.63|5797.63|10
1609221720000|2020-12-29 06:02:00|5836.03|5798.03|5834.02|5796.02|5836.2|5798.2|5834.02|5796.02|10
1609221730000|2020-12-29 06:02:10|5834.49|5796.49|5834.78|5796.78|5834.78|5796.78|5833.78|5795.78|10
1609221740000|2020-12-29 06:02:20|5834.92|5796.92|5836.02|5798.02|5836.02|5798.02|5834.92|5796.92|10
1609221750000|2020-12-29 06:02:30|5835.91|5797.91|5836.25|5798.25|5836.52|5798.52|5835.77|5797.77|10
1609221760000|2020-12-29 06:02:40|5836.59|5798.59|5835.84|5797.84|5836.59|5798.59|5835.79|5797.79|8
1609221770000|2020-12-29 06:02:50|5835.85|5797.85|5835.2|5797.2|5835.85|5797.85|5834.83|5796.83|10
1609221780000|2020-12-29 06:03:00|5835.36|5797.36|5835.58|5797.58|5835.58|5797.58|5835|5797|10
1609221790000|2020-12-29 06:03:10|5835.6|5797.6|5834.61|5796.61|5835.71|5797.71|5834.61|5796.61|10
1609221800000|2020-12-29 06:03:20|5834.45|5796.45|5834.86|5796.86|5834.86|5796.86|5833.98|5795.98|10
1609221810000|2020-12-29 06:03:30|5835.11|5797.11|5834.77|5796.77|5835.36|5797.36|5834.72|5796.72|10
1609221820000|2020-12-29 06:03:40|5834.78|5796.78|5834.02|5796.02|5834.78|5796.78|5833.97|5795.97|9
1609221830000|2020-12-29 06:03:50|5834|5796|5834.1|5796.1|5834.37|5796.37|5833.89|5795.89|9
1609221840000|2020-12-29 06:04:00|5833.88|5795.88|5833.96|5795.96|5833.96|5795.96|5833.38|5795.38|10
1609221850000|2020-12-29 06:04:10|5833.93|5795.93|5834.18|5796.18|5834.18|5796.18|5833.6|5795.6|9
1609221860000|2020-12-29 06:04:20|5833.9|5795.9|5834.73|5796.73|5834.94|5796.94|5833.9|5795.9|10
1609221870000|2020-12-29 06:04:30|5834.91|5796.91|5835.86|5797.86|5835.88|5797.88|5834.91|5796.91|10
1609221880000|2020-12-29 06:04:40|5835.77|5797.77|5835.9|5797.9|5835.92|5797.92|5835.55|5797.55|9
1609221890000|2020-12-29 06:04:50|5836.06|5798.06|5835.51|5797.51|5836.21|5798.21|5835.51|5797.51|10
1609221900000|2020-12-29 06:05:00|5835.37|5797.37|5833.3|5795.3|5835.37|5797.37|5833.3|5795.3|10
1609221910000|2020-12-29 06:05:10|5833.05|5795.05|5832.39|5794.39|5833.05|5795.05|5832.21|5794.21|10
1609221920000|2020-12-29 06:05:20|5832.73|5794.73|5833.41|5795.41|5833.41|5795.41|5832.73|5794.73|9
1609221930000|2020-12-29 06:05:30|5833.48|5795.48|5832.89|5794.89|5833.79|5795.79|5832.89|5794.89|10
1609221940000|2020-12-29 06:05:40|5832.72|5794.72|5832.83|5794.83|5832.88|5794.88|5832.37|5794.37|10
1609221950000|2020-12-29 06:05:50|5832.49|5794.49|5830.23|5792.23|5832.49|5794.49|5830.23|5792.23|10
1609221960000|2020-12-29 06:06:00|5830.19|5792.19|5830.65|5792.65|5830.65|5792.65|5829.88|5791.88|10
1609221970000|2020-12-29 06:06:10|5831.08|5793.08|5831.71|5793.71|5831.88|5793.88|5830.99|5792.99|9
1609221980000|2020-12-29 06:06:20|5831.64|5793.64|5832.26|5794.26|5832.47|5794.47|5831.64|5793.64|10
1609221990000|2020-12-29 06:06:30|5832.46|5794.46|5832.25|5794.25|5832.77|5794.77|5832.13|5794.13|10
1609222000000|2020-12-29 06:06:40|5832.24|5794.24|5831.62|5793.62|5832.5|5794.5|5831.62|5793.62|10
1609222010000|2020-12-29 06:06:50|5831.65|5793.65|5831.48|5793.48|5831.82|5793.82|5831.42|5793.42|10
1609222020000|2020-12-29 06:07:00|5831.22|5793.22|5830.37|5792.37|5831.33|5793.33|5830.37|5792.37|10
1609222030000|2020-12-29 06:07:10|5830.36|5792.36|5829.07|5791.07|5830.36|5792.36|5829.07|5791.07|10
1609222040000|2020-12-29 06:07:20|5829.17|5791.17|5827.16|5789.16|5829.17|5791.17|5827.16|5789.16|10
1609222050000|2020-12-29 06:07:30|5826.78|5788.78|5826.64|5788.64|5826.78|5788.78|5825.42|5787.42|10
1609222060000|2020-12-29 06:07:40|5826.82|5788.82|5826.92|5788.92|5827.08|5789.08|5826.49|5788.49|9
1609222070000|2020-12-29 06:07:50|5826.96|5788.96|5826.72|5788.72|5827.35|5789.35|5826.72|5788.72|10
1609222080000|2020-12-29 06:08:00|5826.84|5788.84|5827.36|5789.36|5827.36|5789.36|5826.75|5788.75|10
1609222090000|2020-12-29 06:08:10|5827.5|5789.5|5827.44|5789.44|5827.87|5789.87|5827.44|5789.44|10
1609222100000|2020-12-29 06:08:20|5827.43|5789.43|5827.75|5789.75|5827.75|5789.75|5827.01|5789.01|10
1609222110000|2020-12-29 06:08:30|5827.95|5789.95|5827.67|5789.67|5828.16|5790.16|5827.3|5789.3|10
1609222120000|2020-12-29 06:08:40|5827.92|5789.92|5828.45|5790.45|5828.6|5790.6|5827.92|5789.92|10
1609222130000|2020-12-29 06:08:50|5828.31|5790.31|5828.51|5790.51|5828.52|5790.52|5828.18|5790.18|9
1609222140000|2020-12-29 06:09:00|5828.5|5790.5|5828.23|5790.23|5828.85|5790.85|5828.21|5790.21|10
1609222150000|2020-12-29 06:09:10|5828.65|5790.65|5828.12|5790.12|5828.99|5790.99|5828.12|5790.12|10
1609222160000|2020-12-29 06:09:20|5828.03|5790.03|5825.56|5787.56|5828.03|5790.03|5825.56|5787.56|10
1609222170000|2020-12-29 06:09:30|5825.13|5787.13|5822.57|5784.57|5825.13|5787.13|5822.54|5784.54|9
1609222180000|2020-12-29 06:09:40|5822.64|5784.64|5821.8|5783.8|5822.77|5784.77|5821.8|5783.8|10
1609222190000|2020-12-29 06:09:50|5821.67|5783.67|5821.03|5783.03|5821.89|5783.89|5821.03|5783.03|10
1609222200000|2020-12-29 06:10:00|5820.97|5782.97|5818.79|5780.79|5820.97|5782.97|5818.74|5780.74|10
1609222210000|2020-12-29 06:10:10|5818.47|5780.47|5818.82|5780.82|5818.82|5780.82|5817.96|5779.96|10
1609222220000|2020-12-29 06:10:20|5819.05|5781.05|5819.83|5781.83|5820.13|5782.13|5819.05|5781.05|10
1609222230000|2020-12-29 06:10:30|5819.96|5781.96|5820.18|5782.18|5820.18|5782.18|5819.75|5781.75|10
1609222240000|2020-12-29 06:10:40|5820.13|5782.13|5821.52|5783.52|5821.52|5783.52|5820.13|5782.13|10
1609222250000|2020-12-29 06:10:50|5821.6|5783.6|5824.24|5786.24|5824.24|5786.24|5821.6|5783.6|8
1609222260000|2020-12-29 06:11:00|5824.41|5786.41|5828.19|5790.19|5828.19|5790.19|5824.41|5786.41|10
1609222270000|2020-12-29 06:11:10|5828.02|5790.02|5830.18|5792.18|5830.18|5792.18|5827.9|5789.9|10
1609222280000|2020-12-29 06:11:20|5830.69|5792.69|5833.95|5795.95|5833.95|5795.95|5830.09|5792.09|10
1609222290000|2020-12-29 06:11:30|5834.27|5796.27|5836.41|5798.41|5836.41|5798.41|5834.25|5796.25|10
1609222300000|2020-12-29 06:11:40|5836.36|5798.36|5836.73|5798.73|5836.93|5798.93|5836.36|5798.36|9
1609222310000|2020-12-29 06:11:50|5836.84|5798.84|5837.76|5799.76|5837.8|5799.8|5836.56|5798.56|10
1609222320000|2020-12-29 06:12:00|5837.56|5799.56|5834.51|5796.51|5837.56|5799.56|5834.51|5796.51|9
1609222330000|2020-12-29 06:12:10|5834.7|5796.7|5834.1|5796.1|5834.7|5796.7|5833.83|5795.83|9
1609222340000|2020-12-29 06:12:20|5834.2|5796.2|5834.06|5796.06|5834.32|5796.32|5833.57|5795.57|10
1609222350000|2020-12-29 06:12:30|5834.3|5796.3|5835.54|5797.54|5835.61|5797.61|5834.3|5796.3|10
1609222360000|2020-12-29 06:12:40|5835.76|5797.76|5834.95|5796.95|5835.76|5797.76|5834.91|5796.91|10
1609222370000|2020-12-29 06:12:50|5834.71|5796.71|5832.2|5794.2|5834.71|5796.71|5832.2|5794.2|10
1609222380000|2020-12-29 06:13:00|5832.34|5794.34|5832.09|5794.09|5832.34|5794.34|5831.87|5793.87|10
1609222390000|2020-12-29 06:13:10|5832.66|5794.66|5833.37|5795.37|5833.37|5795.37|5832.66|5794.66|9
1609222400000|2020-12-29 06:13:20|5833.33|5795.33|5833.59|5795.59|5833.59|5795.59|5833.08|5795.08|10
1609222410000|2020-12-29 06:13:30|5834.24|5796.24|5838.31|5800.31|5838.31|5800.31|5834.24|5796.24|10
1609222420000|2020-12-29 06:13:40|5837.86|5799.86|5835.82|5797.82|5838.26|5800.26|5835.82|5797.82|10
1609222430000|2020-12-29 06:13:50|5835.99|5797.99|5837.74|5799.74|5838.31|5800.31|5835.99|5797.99|10
1609222440000|2020-12-29 06:14:00|5837.13|5799.13|5835.28|5797.28|5837.13|5799.13|5833.99|5795.99|10
1609222450000|2020-12-29 06:14:10|5835.27|5797.27|5835.09|5797.09|5835.39|5797.39|5834.77|5796.77|10
1609222460000|2020-12-29 06:14:20|5834.79|5796.79|5834.14|5796.14|5834.89|5796.89|5834.14|5796.14|10
1609222470000|2020-12-29 06:14:30|5834.37|5796.37|5833.72|5795.72|5834.65|5796.65|5833.69|5795.69|10
1609222480000|2020-12-29 06:14:40|5833.96|5795.96|5834.29|5796.29|5834.72|5796.72|5833.96|5795.96|10
1609222490000|2020-12-29 06:14:50|5834.39|5796.39|5832.08|5794.08|5834.39|5796.39|5832.08|5794.08|10
1609222500000|2020-12-29 06:15:00|5832.09|5794.09|5832.73|5794.73|5832.99|5794.99|5832.09|5794.09|9
1609222510000|2020-12-29 06:15:10|5832.22|5794.22|5832.73|5794.73|5832.77|5794.77|5832.22|5794.22|10
1609222520000|2020-12-29 06:15:20|5833.16|5795.16|5831.11|5793.11|5833.17|5795.17|5830.91|5792.91|10
1609222530000|2020-12-29 06:15:30|5830.52|5792.52|5829.81|5791.81|5830.83|5792.83|5829.8|5791.8|10
1609222540000|2020-12-29 06:15:40|5829.86|5791.86|5830.06|5792.06|5830.06|5792.06|5829.34|5791.34|9
1609222550000|2020-12-29 06:15:50|5830.23|5792.23|5830.54|5792.54|5830.73|5792.73|5829.98|5791.98|10
1609222560000|2020-12-29 06:16:00|5829.78|5791.78|5830.87|5792.87|5831.05|5793.05|5829.78|5791.78|10
1609222570000|2020-12-29 06:16:10|5830.8|5792.8|5832.96|5794.96|5832.96|5794.96|5830.8|5792.8|10
1609222580000|2020-12-29 06:16:20|5832.72|5794.72|5834.09|5796.09|5834.28|5796.28|5832.72|5794.72|10
1609222590000|2020-12-29 06:16:30|5834.49|5796.49|5836.14|5798.14|5836.14|5798.14|5834.49|5796.49|10
1609222600000|2020-12-29 06:16:40|5836.19|5798.19|5838.29|5800.29|5838.5|5800.5|5836.19|5798.19|9
1609222610000|2020-12-29 06:16:50|5838.43|5800.43|5839.94|5801.94|5839.94|5801.94|5838.24|5800.24|10
1609222620000|2020-12-29 06:17:00|5839.93|5801.93|5841.27|5803.27|5841.35|5803.35|5839.93|5801.93|10
1609222630000|2020-12-29 06:17:10|5841.41|5803.41|5843.49|5805.49|5843.49|5805.49|5841.41|5803.41|10
1609222640000|2020-12-29 06:17:20|5843.83|5805.83|5846.85|5808.85|5846.85|5808.85|5843.83|5805.83|10
1609222650000|2020-12-29 06:17:30|5846.62|5808.62|5847.45|5809.45|5847.64|5809.64|5846.62|5808.62|9
1609222660000|2020-12-29 06:17:40|5847.52|5809.52|5849.27|5811.27|5849.27|5811.27|5847.52|5809.52|10
1609222670000|2020-12-29 06:17:50|5849.02|5811.02|5849.32|5811.32|5849.74|5811.74|5848.94|5810.94|10
1609222680000|2020-12-29 06:18:00|5850.06|5812.06|5851.06|5813.06|5851.19|5813.19|5850.06|5812.06|10
1609222690000|2020-12-29 06:18:10|5851.03|5813.03|5852.09|5814.09|5852.09|5814.09|5851.01|5813.01|9
1609222700000|2020-12-29 06:18:20|5852.58|5814.58|5853.16|5815.16|5853.16|5815.16|5852.56|5814.56|10
1609222710000|2020-12-29 06:18:30|5853.2|5815.2|5852.83|5814.83|5853.23|5815.23|5852.73|5814.73|10
1609222720000|2020-12-29 06:18:40|5853.07|5815.07|5853.35|5815.35|5853.35|5815.35|5852.74|5814.74|9
1609222730000|2020-12-29 06:18:50|5853.59|5815.59|5854.6|5816.6|5854.6|5816.6|5853.48|5815.48|10
1609222740000|2020-12-29 06:19:00|5853.92|5815.92|5855.55|5817.55|5855.55|5817.55|5853.8|5815.8|10
1609222750000|2020-12-29 06:19:10|5855.8|5817.8|5856.67|5818.67|5856.79|5818.79|5855.8|5817.8|10
1609222760000|2020-12-29 06:19:20|5856.9|5818.9|5858.53|5820.53|5858.53|5820.53|5856.9|5818.9|10
1609222770000|2020-12-29 06:19:30|5858.65|5820.65|5858.57|5820.57|5858.77|5820.77|5858.24|5820.24|10
1609222780000|2020-12-29 06:19:40|5858.37|5820.37|5856.12|5818.12|5858.37|5820.37|5856.12|5818.12|10
1609222790000|2020-12-29 06:19:50|5855.73|5817.73|5853.24|5815.24|5855.73|5817.73|5853.24|5815.24|9
1609222800000|2020-12-29 06:20:00|5853.04|5815.04|5851.37|5813.37|5853.04|5815.04|5851.01|5813.01|10
1609222810000|2020-12-29 06:20:10|5852.59|5814.59|5852.92|5814.92|5853.32|5815.32|5852.48|5814.48|10
1609222820000|2020-12-29 06:20:20|5853.39|5815.39|5852.87|5814.87|5853.41|5815.41|5852.34|5814.34|10
1609222830000|2020-12-29 06:20:30|5853.33|5815.33|5853.2|5815.2|5853.57|5815.57|5852.86|5814.86|9
1609222840000|2020-12-29 06:20:40|5853.15|5815.15|5855.17|5817.17|5855.28|5817.28|5853.15|5815.15|9
1609222850000|2020-12-29 06:20:50|5855.83|5817.83|5859.2|5821.2|5859.2|5821.2|5855.83|5817.83|10
1609222860000|2020-12-29 06:21:00|5860.07|5822.07|5859.02|5821.02|5860.32|5822.32|5859.02|5821.02|10
1609222870000|2020-12-29 06:21:10|5858.9|5820.9|5858.32|5820.32|5858.9|5820.9|5857.46|5819.46|10
1609222880000|2020-12-29 06:21:20|5859.16|5821.16|5858.86|5820.86|5860.14|5822.14|5858.86|5820.86|10
1609222890000|2020-12-29 06:21:30|5859.48|5821.48|5860.47|5822.47|5860.47|5822.47|5859.48|5821.48|9
1609222900000|2020-12-29 06:21:40|5860.73|5822.73|5862.49|5824.49|5862.61|5824.61|5860.73|5822.73|9
1609222910000|2020-12-29 06:21:50|5862.61|5824.61|5864.18|5826.18|5864.28|5826.28|5862.61|5824.61|10
1609222920000|2020-12-29 06:22:00|5864.35|5826.35|5862.43|5824.43|5864.35|5826.35|5862.14|5824.14|10
1609222930000|2020-12-29 06:22:10|5861.82|5823.82|5860.79|5822.79|5861.82|5823.82|5860.79|5822.79|10
1609222940000|2020-12-29 06:22:20|5860.75|5822.75|5860.68|5822.68|5861.15|5823.15|5860.45|5822.45|9
1609222950000|2020-12-29 06:22:30|5860.88|5822.88|5862.14|5824.14|5862.14|5824.14|5860.88|5822.88|10
1609222960000|2020-12-29 06:22:40|5862.16|5824.16|5862.65|5824.65|5862.65|5824.65|5861.84|5823.84|10
1609222970000|2020-12-29 06:22:50|5862.52|5824.52|5863.09|5825.09|5863.19|5825.19|5862.52|5824.52|10
1609222980000|2020-12-29 06:23:00|5863.03|5825.03|5863.15|5825.15|5863.41|5825.41|5862.91|5824.91|10
1609222990000|2020-12-29 06:23:10|5862.96|5824.96|5863.35|5825.35|5863.98|5825.98|5862.96|5824.96|9
1609223000000|2020-12-29 06:23:20|5863.39|5825.39|5863.02|5825.02|5863.67|5825.67|5862.09|5824.09|10
1609223010000|2020-12-29 06:23:30|5862.98|5824.98|5863.35|5825.35|5863.35|5825.35|5862.74|5824.74|10
1609223020000|2020-12-29 06:23:40|5863.34|5825.34|5863.56|5825.56|5863.56|5825.56|5863.07|5825.07|10
1609223030000|2020-12-29 06:23:50|5863.41|5825.41|5863.7|5825.7|5863.89|5825.89|5862.99|5824.99|10
1609223040000|2020-12-29 06:24:00|5863.47|5825.47|5864.55|5826.55|5864.55|5826.55|5863.47|5825.47|10
1609223050000|2020-12-29 06:24:10|5864.22|5826.22|5864.67|5826.67|5865.32|5827.32|5864.22|5826.22|10
1609223060000|2020-12-29 06:24:20|5864.08|5826.08|5863.28|5825.28|5864.48|5826.48|5863.28|5825.28|10
1609223070000|2020-12-29 06:24:30|5862.91|5824.91|5863.64|5825.64|5863.64|5825.64|5862.68|5824.68|10
1609223080000|2020-12-29 06:24:40|5863.69|5825.69|5866.72|5828.72|5866.72|5828.72|5863.69|5825.69|10
1609223090000|2020-12-29 06:24:50|5866.82|5828.82|5869.37|5831.37|5869.82|5831.82|5866.82|5828.82|10
1609223100000|2020-12-29 06:25:00|5869.68|5831.68|5869.31|5831.31|5869.72|5831.72|5868.81|5830.81|9
1609223110000|2020-12-29 06:25:10|5869.33|5831.33|5868.53|5830.53|5869.33|5831.33|5868.47|5830.47|10
1609223120000|2020-12-29 06:25:20|5868.32|5830.32|5868.22|5830.22|5868.37|5830.37|5867.64|5829.64|9
1609223130000|2020-12-29 06:25:30|5868.44|5830.44|5868.56|5830.56|5869.48|5831.48|5868.34|5830.34|10
1609223140000|2020-12-29 06:25:40|5868.24|5830.24|5869.58|5831.58|5869.58|5831.58|5868.24|5830.24|10
1609223150000|2020-12-29 06:25:50|5870.27|5832.27|5871.06|5833.06|5871.06|5833.06|5870.25|5832.25|10
1609223160000|2020-12-29 06:26:00|5870.77|5832.77|5868.39|5830.39|5870.97|5832.97|5868.38|5830.38|10
1609223170000|2020-12-29 06:26:10|5868.2|5830.2|5866.72|5828.72|5868.2|5830.2|5866.64|5828.64|9
1609223180000|2020-12-29 06:26:20|5867.12|5829.12|5867.29|5829.29|5867.54|5829.54|5866.44|5828.44|10
1609223190000|2020-12-29 06:26:30|5866.47|5828.47|5868.62|5830.62|5868.62|5830.62|5866.47|5828.47|10
1609223200000|2020-12-29 06:26:40|5868.86|5830.86|5869.93|5831.93|5869.93|5831.93|5868.86|5830.86|10
1609223210000|2020-12-29 06:26:50|5869.79|5831.79|5870.81|5832.81|5871.02|5833.02|5869.71|5831.71|10
1609223220000|2020-12-29 06:27:00|5871.45|5833.45|5874.7|5836.7|5874.7|5836.7|5871.45|5833.45|10
1609223230000|2020-12-29 06:27:10|5875.19|5837.19|5875.74|5837.74|5875.74|5837.74|5874.11|5836.11|10
1609223240000|2020-12-29 06:27:20|5876.18|5838.18|5877.57|5839.57|5877.57|5839.57|5876.04|5838.04|10
1609223250000|2020-12-29 06:27:30|5877.24|5839.24|5879.59|5841.59|5879.59|5841.59|5877.24|5839.24|10
1609223260000|2020-12-29 06:27:40|5879.96|5841.96|5880.05|5842.05|5880.22|5842.22|5879.82|5841.82|9
1609223270000|2020-12-29 06:27:50|5880.02|5842.02|5880.28|5842.28|5880.53|5842.53|5880.02|5842.02|10
1609223280000|2020-12-29 06:28:00|5880.23|5842.23|5878.61|5840.61|5880.23|5842.23|5878.54|5840.54|10
1609223290000|2020-12-29 06:28:10|5878.72|5840.72|5879.45|5841.45|5879.75|5841.75|5878.5|5840.5|10
1609223300000|2020-12-29 06:28:20|5879|5841|5879.11|5841.11|5879.79|5841.79|5879|5841|10
1609223310000|2020-12-29 06:28:30|5879.27|5841.27|5877.87|5839.87|5879.4|5841.4|5877.68|5839.68|10
1609223320000|2020-12-29 06:28:40|5877.14|5839.14|5876.57|5838.57|5877.14|5839.14|5875.62|5837.62|10
1609223330000|2020-12-29 06:28:50|5876.5|5838.5|5876.74|5838.74|5876.9|5838.9|5876.34|5838.34|10
1609223340000|2020-12-29 06:29:00|5876.98|5838.98|5878.58|5840.58|5878.58|5840.58|5876.98|5838.98|10
1609223350000|2020-12-29 06:29:10|5877.82|5839.82|5877.39|5839.39|5878.83|5840.83|5877.39|5839.39|10
1609223360000|2020-12-29 06:29:20|5877.17|5839.17|5875.57|5837.57|5877.17|5839.17|5875.57|5837.57|10
1609223370000|2020-12-29 06:29:30|5875.3|5837.3|5873.84|5835.84|5875.3|5837.3|5873.84|5835.84|10
1609223380000|2020-12-29 06:29:40|5873.35|5835.35|5872.35|5834.35|5873.35|5835.35|5871.73|5833.73|10
1609223390000|2020-12-29 06:29:50|5872.24|5834.24|5873.5|5835.5|5873.5|5835.5|5872.2|5834.2|9
1609223400000|2020-12-29 06:30:00|5874.08|5836.08|5873.87|5835.87|5874.86|5836.86|5873.87|5835.87|10
1609223410000|2020-12-29 06:30:10|5874.56|5836.56|5873.26|5835.26|5874.74|5836.74|5873.26|5835.26|10
1609223420000|2020-12-29 06:30:20|5872.79|5834.79|5870.78|5832.78|5872.79|5834.79|5870.78|5832.78|10
1609223430000|2020-12-29 06:30:30|5870.58|5832.58|5869.4|5831.4|5870.58|5832.58|5869.4|5831.4|10
1609223440000|2020-12-29 06:30:40|5869.44|5831.44|5870.31|5832.31|5870.31|5832.31|5868.91|5830.91|10
1609223450000|2020-12-29 06:30:50|5870.01|5832.01|5869.87|5831.87|5870.36|5832.36|5869.61|5831.61|10
1609223460000|2020-12-29 06:31:00|5870.17|5832.17|5870.95|5832.95|5870.95|5832.95|5870.17|5832.17|10
1609223470000|2020-12-29 06:31:10|5871.42|5833.42|5871.93|5833.93|5872.07|5834.07|5871.22|5833.22|10
1609223480000|2020-12-29 06:31:20|5871.78|5833.78|5872.11|5834.11|5872.25|5834.25|5871.42|5833.42|10
1609223490000|2020-12-29 06:31:30|5872.33|5834.33|5872.49|5834.49|5872.76|5834.76|5872.33|5834.33|9
1609223500000|2020-12-29 06:31:40|5872.53|5834.53|5872.16|5834.16|5872.53|5834.53|5871.82|5833.82|10
1609223510000|2020-12-29 06:31:50|5871.59|5833.59|5870.79|5832.79|5871.59|5833.59|5870.69|5832.69|10
1609223520000|2020-12-29 06:32:00|5870.57|5832.57|5872.91|5834.91|5872.91|5834.91|5870.57|5832.57|10
1609223530000|2020-12-29 06:32:10|5872.95|5834.95|5878.69|5840.69|5878.69|5840.69|5872.95|5834.95|10
1609223540000|2020-12-29 06:32:20|5879.51|5841.51|5883.34|5845.34|5883.34|5845.34|5879.51|5841.51|9
1609223550000|2020-12-29 06:32:30|5883.57|5845.57|5886.15|5848.15|5886.15|5848.15|5883.57|5845.57|10
1609223560000|2020-12-29 06:32:40|5886.3|5848.3|5887.22|5849.22|5887.35|5849.35|5886.26|5848.26|10
1609223570000|2020-12-29 06:32:50|5886.99|5848.99|5886.56|5848.56|5886.99|5848.99|5886.49|5848.49|10
1609223580000|2020-12-29 06:33:00|5886.54|5848.54|5885.37|5847.37|5886.54|5848.54|5885.37|5847.37|9
1609223590000|2020-12-29 06:33:10|5885.53|5847.53|5885.03|5847.03|5885.53|5847.53|5884.81|5846.81|9
1609223600000|2020-12-29 06:33:20|5885.08|5847.08|5883.55|5845.55|5885.08|5847.08|5883.46|5845.46|10
1609223610000|2020-12-29 06:33:30|5882.19|5844.19|5879.95|5841.95|5882.19|5844.19|5879.95|5841.95|10
1609223620000|2020-12-29 06:33:40|5880.38|5842.38|5879.02|5841.02|5880.38|5842.38|5878.92|5840.92|9
1609223630000|2020-12-29 06:33:50|5879.03|5841.03|5878.83|5840.83|5879.57|5841.57|5878.23|5840.23|10
1609223640000|2020-12-29 06:34:00|5878.52|5840.52|5877.27|5839.27|5878.58|5840.58|5877.27|5839.27|10
1609223650000|2020-12-29 06:34:10|5877.39|5839.39|5875.38|5837.38|5877.39|5839.39|5875.38|5837.38|9
1609223660000|2020-12-29 06:34:20|5875.36|5837.36|5875.74|5837.74|5875.97|5837.97|5875.36|5837.36|10
1609223670000|2020-12-29 06:34:30|5875.68|5837.68|5873.73|5835.73|5875.68|5837.68|5873.73|5835.73|8
1609223680000|2020-12-29 06:34:40|5873.17|5835.17|5872.51|5834.51|5873.33|5835.33|5872.51|5834.51|10
1609223690000|2020-12-29 06:34:50|5872.81|5834.81|5871.93|5833.93|5872.81|5834.81|5871.08|5833.08|10
1609223700000|2020-12-29 06:35:00|5872.01|5834.01|5872.21|5834.21|5872.21|5834.21|5871.74|5833.74|10
1609223710000|2020-12-29 06:35:10|5872.48|5834.48|5873.28|5835.28|5873.28|5835.28|5872.48|5834.48|10
1609223720000|2020-12-29 06:35:20|5873.59|5835.59|5874.45|5836.45|5874.74|5836.74|5873.44|5835.44|10
1609223730000|2020-12-29 06:35:30|5874.3|5836.3|5876.18|5838.18|5876.21|5838.21|5874.3|5836.3|10
1609223740000|2020-12-29 06:35:40|5876.08|5838.08|5877.24|5839.24|5877.24|5839.24|5876.08|5838.08|10
1609223750000|2020-12-29 06:35:50|5877.18|5839.18|5876.75|5838.75|5877.37|5839.37|5876.75|5838.75|10
1609223760000|2020-12-29 06:36:00|5876.69|5838.69|5876.17|5838.17|5876.69|5838.69|5876.17|5838.17|9
1609223770000|2020-12-29 06:36:10|5876.22|5838.22|5876.18|5838.18|5876.32|5838.32|5875.69|5837.69|10
1609223780000|2020-12-29 06:36:20|5875.88|5837.88|5875.34|5837.34|5875.88|5837.88|5875.07|5837.07|10
1609223790000|2020-12-29 06:36:30|5875.06|5837.06|5875.06|5837.06|5875.63|5837.63|5875.06|5837.06|9
1609223800000|2020-12-29 06:36:40|5874.91|5836.91|5874.93|5836.93|5875.32|5837.32|5874.73|5836.73|10
1609223810000|2020-12-29 06:36:50|5874.91|5836.91|5874.61|5836.61|5874.98|5836.98|5874.61|5836.61|10
1609223820000|2020-12-29 06:37:00|5874.58|5836.58|5873.21|5835.21|5874.58|5836.58|5873.05|5835.05|10
1609223830000|2020-12-29 06:37:10|5873.03|5835.03|5873.42|5835.42|5873.62|5835.62|5873.03|5835.03|10
1609223840000|2020-12-29 06:37:20|5873.57|5835.57|5871.73|5833.73|5873.57|5835.57|5871.73|5833.73|10
1609223850000|2020-12-29 06:37:30|5871.74|5833.74|5871.24|5833.24|5871.74|5833.74|5871.18|5833.18|10
1609223860000|2020-12-29 06:37:40|5871.07|5833.07|5869.84|5831.84|5871.07|5833.07|5869.78|5831.78|10
1609223870000|2020-12-29 06:37:50|5869.93|5831.93|5869.06|5831.06|5869.93|5831.93|5869.06|5831.06|10
1609223880000|2020-12-29 06:38:00|5868.99|5830.99|5868.7|5830.7|5869|5831|5867.91|5829.91|10
1609223890000|2020-12-29 06:38:10|5868.33|5830.33|5868.92|5830.92|5868.92|5830.92|5868.33|5830.33|10
1609223900000|2020-12-29 06:38:20|5868.99|5830.99|5870.34|5832.34|5870.48|5832.48|5868.99|5830.99|10
1609223910000|2020-12-29 06:38:30|5870.77|5832.77|5870.68|5832.68|5871.22|5833.22|5870.54|5832.54|9
1609223920000|2020-12-29 06:38:40|5870.75|5832.75|5870.77|5832.77|5870.98|5832.98|5870.64|5832.64|10
1609223930000|2020-12-29 06:38:50|5870.63|5832.63|5870.48|5832.48|5870.86|5832.86|5870.48|5832.48|10
1609223940000|2020-12-29 06:39:00|5870.74|5832.74|5871.22|5833.22|5871.56|5833.56|5870.74|5832.74|10
1609223950000|2020-12-29 06:39:10|5871.07|5833.07|5870.71|5832.71|5871.3|5833.3|5870.71|5832.71|10
1609223960000|2020-12-29 06:39:20|5870.59|5832.59|5870.75|5832.75|5870.91|5832.91|5870.42|5832.42|10
1609223970000|2020-12-29 06:39:30|5870.85|5832.85|5874.4|5836.4|5874.44|5836.44|5870.85|5832.85|10
1609223980000|2020-12-29 06:39:40|5874.49|5836.49|5876.27|5838.27|5876.27|5838.27|5874.49|5836.49|10
1609223990000|2020-12-29 06:39:50|5876.35|5838.35|5878.76|5840.76|5878.76|5840.76|5876.12|5838.12|10
1609224000000|2020-12-29 06:40:00|5879.18|5841.18|5880.79|5842.79|5880.8|5842.8|5879.18|5841.18|10
1609224010000|2020-12-29 06:40:10|5880.9|5842.9|5881.09|5843.09|5881.09|5843.09|5880.76|5842.76|10
1609224020000|2020-12-29 06:40:20|5881.11|5843.11|5880.91|5842.91|5881.11|5843.11|5880.32|5842.32|10
1609224030000|2020-12-29 06:40:30|5880.96|5842.96|5880.21|5842.21|5880.96|5842.96|5880.21|5842.21|9
1609224040000|2020-12-29 06:40:40|5880.31|5842.31|5878.47|5840.47|5880.33|5842.33|5878.47|5840.47|9
1609224050000|2020-12-29 06:40:50|5878.41|5840.41|5876.92|5838.92|5878.41|5840.41|5876.92|5838.92|10
1609224060000|2020-12-29 06:41:00|5876.98|5838.98|5874.71|5836.71|5876.98|5838.98|5874.71|5836.71|10
1609224070000|2020-12-29 06:41:10|5874.86|5836.86|5873.91|5835.91|5874.87|5836.87|5873.85|5835.85|9
1609224080000|2020-12-29 06:41:20|5873.8|5835.8|5873.32|5835.32|5873.8|5835.8|5872.94|5834.94|10
1609224090000|2020-12-29 06:41:30|5873.03|5835.03|5873.07|5835.07|5873.38|5835.38|5872.75|5834.75|8
1609224100000|2020-12-29 06:41:40|5872.51|5834.51|5871.94|5833.94|5872.55|5834.55|5871.94|5833.94|10
1609224110000|2020-12-29 06:41:50|5872.24|5834.24|5873.04|5835.04|5873.04|5835.04|5872.22|5834.22|10
1609224120000|2020-12-29 06:42:00|5873.03|5835.03|5873.63|5835.63|5873.63|5835.63|5873.03|5835.03|10
1609224130000|2020-12-29 06:42:10|5873.67|5835.67|5873.93|5835.93|5873.93|5835.93|5873.41|5835.41|10
1609224140000|2020-12-29 06:42:20|5873.78|5835.78|5872.07|5834.07|5873.78|5835.78|5872.07|5834.07|10
1609224150000|2020-12-29 06:42:30|5872.02|5834.02|5870.92|5832.92|5872.02|5834.02|5870.92|5832.92|9
1609224160000|2020-12-29 06:42:40|5871.02|5833.02|5871.15|5833.15|5871.15|5833.15|5870.61|5832.61|10
1609224170000|2020-12-29 06:42:50|5871.34|5833.34|5871.99|5833.99|5872.26|5834.26|5871.34|5833.34|10
1609224180000|2020-12-29 06:43:00|5871.97|5833.97|5873.06|5835.06|5873.06|5835.06|5871.97|5833.97|10
1609224190000|2020-12-29 06:43:10|5872.89|5834.89|5873.89|5835.89|5873.95|5835.95|5872.89|5834.89|10
1609224200000|2020-12-29 06:43:20|5873.59|5835.59|5873.96|5835.96|5873.96|5835.96|5873.41|5835.41|9
1609224210000|2020-12-29 06:43:30|5874.3|5836.3|5874.72|5836.72|5874.72|5836.72|5874.24|5836.24|10
1609224220000|2020-12-29 06:43:40|5874.61|5836.61|5874.39|5836.39|5874.89|5836.89|5874.39|5836.39|10
1609224230000|2020-12-29 06:43:50|5874.44|5836.44|5874.29|5836.29|5874.53|5836.53|5874.19|5836.19|10
1609224240000|2020-12-29 06:44:00|5874.25|5836.25|5875.1|5837.1|5875.1|5837.1|5874.25|5836.25|9
1609224250000|2020-12-29 06:44:10|5875.16|5837.16|5875.21|5837.21|5875.21|5837.21|5874.94|5836.94|10
1609224260000|2020-12-29 06:44:20|5875.44|5837.44|5875.91|5837.91|5875.91|5837.91|5875.44|5837.44|10
1609224270000|2020-12-29 06:44:30|5875.87|5837.87|5876.51|5838.51|5876.51|5838.51|5875.84|5837.84|10
1609224280000|2020-12-29 06:44:40|5876.6|5838.6|5876.93|5838.93|5877.04|5839.04|5876.6|5838.6|10
1609224290000|2020-12-29 06:44:50|5876.9|5838.9|5877.11|5839.11|5877.25|5839.25|5876.86|5838.86|10
1609224300000|2020-12-29 06:45:00|5876.98|5838.98|5876.13|5838.13|5877.01|5839.01|5876.13|5838.13|10
1609224310000|2020-12-29 06:45:10|5875.72|5837.72|5875.64|5837.64|5876.37|5838.37|5875.63|5837.63|10
1609224320000|2020-12-29 06:45:20|5875.66|5837.66|5877.55|5839.55|5877.55|5839.55|5875.66|5837.66|9
1609224330000|2020-12-29 06:45:30|5877.87|5839.87|5879.6|5841.6|5879.6|5841.6|5877.87|5839.87|8
1609224340000|2020-12-29 06:45:40|5879.45|5841.45|5880.53|5842.53|5880.73|5842.73|5879.45|5841.45|10
1609224350000|2020-12-29 06:45:50|5880.96|5842.96|5882.93|5844.93|5882.93|5844.93|5880.96|5842.96|10
1609224360000|2020-12-29 06:46:00|5882.69|5844.69|5882.53|5844.53|5882.92|5844.92|5882.25|5844.25|10
1609224370000|2020-12-29 06:46:10|5882.24|5844.24|5879.1|5841.1|5882.83|5844.83|5879.1|5841.1|10
1609224380000|2020-12-29 06:46:20|5879.17|5841.17|5875.31|5837.31|5879.17|5841.17|5875.31|5837.31|10
1609224390000|2020-12-29 06:46:30|5875.64|5837.64|5874.5|5836.5|5875.95|5837.95|5873.23|5835.23|10
1609224400000|2020-12-29 06:46:40|5874.53|5836.53|5875.17|5837.17|5875.35|5837.35|5874.53|5836.53|10
1609224410000|2020-12-29 06:46:50|5875.28|5837.28|5874.39|5836.39|5875.28|5837.28|5874.39|5836.39|10
1609224420000|2020-12-29 06:47:00|5874.62|5836.62|5874.37|5836.37|5874.76|5836.76|5874.26|5836.26|10
1609224430000|2020-12-29 06:47:10|5873.97|5835.97|5870.82|5832.82|5873.97|5835.97|5870.82|5832.82|10
1609224440000|2020-12-29 06:47:20|5870.58|5832.58|5870.43|5832.43|5870.58|5832.58|5869.86|5831.86|10
1609224450000|2020-12-29 06:47:30|5870.4|5832.4|5870.77|5832.77|5870.95|5832.95|5870.4|5832.4|10
1609224460000|2020-12-29 06:47:40|5870.62|5832.62|5870.84|5832.84|5870.87|5832.87|5870.34|5832.34|9
1609224470000|2020-12-29 06:47:50|5870.88|5832.88|5870.86|5832.86|5871.54|5833.54|5870.86|5832.86|10
1609224480000|2020-12-29 06:48:00|5870.09|5832.09|5865.05|5827.05|5870.09|5832.09|5865.05|5827.05|10
1609224490000|2020-12-29 06:48:10|5864.49|5826.49|5863.58|5825.58|5864.49|5826.49|5863.32|5825.32|10
1609224500000|2020-12-29 06:48:20|5863.69|5825.69|5862.92|5824.92|5863.69|5825.69|5862.92|5824.92|10
1609224510000|2020-12-29 06:48:30|5863.05|5825.05|5862.82|5824.82|5863.05|5825.05|5862.42|5824.42|10
1609224520000|2020-12-29 06:48:40|5862.52|5824.52|5861.94|5823.94|5862.52|5824.52|5861.94|5823.94|10
1609224530000|2020-12-29 06:48:50|5861.38|5823.38|5859.04|5821.04|5861.38|5823.38|5859.04|5821.04|10
1609224540000|2020-12-29 06:49:00|5858.95|5820.95|5856.42|5818.42|5858.95|5820.95|5856.42|5818.42|10
1609224550000|2020-12-29 06:49:10|5856.48|5818.48|5857.3|5819.3|5857.51|5819.51|5856.48|5818.48|10
1609224560000|2020-12-29 06:49:20|5857.34|5819.34|5855.95|5817.95|5857.34|5819.34|5855.95|5817.95|10
1609224570000|2020-12-29 06:49:30|5856.08|5818.08|5855.53|5817.53|5856.34|5818.34|5855.51|5817.51|10
1609224580000|2020-12-29 06:49:40|5855.48|5817.48|5854.36|5816.36|5855.71|5817.71|5854.28|5816.28|10
1609224590000|2020-12-29 06:49:50|5854.29|5816.29|5849.04|5811.04|5854.29|5816.29|5849.04|5811.04|10
1609224600000|2020-12-29 06:50:00|5848.08|5810.08|5846.83|5808.83|5848.08|5810.08|5846.36|5808.36|9
1609224610000|2020-12-29 06:50:10|5847|5809|5849.31|5811.31|5849.31|5811.31|5847|5809|10
1609224620000|2020-12-29 06:50:20|5849.71|5811.71|5855.25|5817.25|5855.25|5817.25|5849.71|5811.71|10
1609224630000|2020-12-29 06:50:30|5855.22|5817.22|5858.44|5820.44|5858.44|5820.44|5855.22|5817.22|10
1609224640000|2020-12-29 06:50:40|5858.73|5820.73|5858.62|5820.62|5858.86|5820.86|5858.46|5820.46|10
1609224650000|2020-12-29 06:50:50|5859.18|5821.18|5859.71|5821.71|5859.71|5821.71|5859.18|5821.18|10
1609224660000|2020-12-29 06:51:00|5859.67|5821.67|5859.68|5821.68|5859.88|5821.88|5859.19|5821.19|9
1609224670000|2020-12-29 06:51:10|5859.72|5821.72|5859.37|5821.37|5859.87|5821.87|5859.37|5821.37|8
1609224680000|2020-12-29 06:51:20|5859.31|5821.31|5859.83|5821.83|5860.49|5822.49|5859.31|5821.31|10
1609224690000|2020-12-29 06:51:30|5859.65|5821.65|5860.04|5822.04|5860.27|5822.27|5859.47|5821.47|10
1609224700000|2020-12-29 06:51:40|5859.99|5821.99|5859.68|5821.68|5860.15|5822.15|5859.68|5821.68|9
1609224710000|2020-12-29 06:51:50|5859.56|5821.56|5858.99|5820.99|5860.32|5822.32|5858.95|5820.95|10
1609224720000|2020-12-29 06:52:00|5858.84|5820.84|5858.44|5820.44|5858.84|5820.84|5858.24|5820.24|10
1609224730000|2020-12-29 06:52:10|5858.65|5820.65|5857.13|5819.13|5858.65|5820.65|5857.1|5819.1|9
1609224740000|2020-12-29 06:52:20|5856.15|5818.15|5855.63|5817.63|5856.15|5818.15|5855.63|5817.63|7
1609224750000|2020-12-29 06:52:30|5855.38|5817.38|5853.42|5815.42|5855.38|5817.38|5853.42|5815.42|10
1609224760000|2020-12-29 06:52:40|5851.71|5813.71|5850.03|5812.03|5851.72|5813.72|5849.46|5811.46|10
1609224770000|2020-12-29 06:52:50|5850.18|5812.18|5851.31|5813.31|5851.31|5813.31|5849.69|5811.69|10
1609224780000|2020-12-29 06:53:00|5851.46|5813.46|5851.23|5813.23|5852.03|5814.03|5850.78|5812.78|10
1609224790000|2020-12-29 06:53:10|5850.88|5812.88|5849.43|5811.43|5850.88|5812.88|5848.3|5810.3|10
1609224800000|2020-12-29 06:53:20|5850.32|5812.32|5851.66|5813.66|5853.17|5815.17|5850.32|5812.32|10
1609224810000|2020-12-29 06:53:30|5851.34|5813.34|5849.18|5811.18|5851.34|5813.34|5848.53|5810.53|10
1609224820000|2020-12-29 06:53:40|5849.34|5811.34|5849.72|5811.72|5849.82|5811.82|5848.68|5810.68|10
1609224830000|2020-12-29 06:53:50|5849.55|5811.55|5849.49|5811.49|5849.95|5811.95|5849.49|5811.49|10
1609224840000|2020-12-29 06:54:00|5849.21|5811.21|5848.38|5810.38|5849.21|5811.21|5847.59|5809.59|10
1609224850000|2020-12-29 06:54:10|5848.4|5810.4|5847.25|5809.25|5848.85|5810.85|5846.77|5808.77|9
1609224860000|2020-12-29 06:54:20|5847.54|5809.54|5847.15|5809.15|5847.54|5809.54|5846.53|5808.53|10
1609224870000|2020-12-29 06:54:30|5847.08|5809.08|5849.03|5811.03|5849.3|5811.3|5847.08|5809.08|10
1609224880000|2020-12-29 06:54:40|5849.01|5811.01|5849.25|5811.25|5849.98|5811.98|5849.01|5811.01|10
1609224890000|2020-12-29 06:54:50|5849.45|5811.45|5844.83|5806.83|5849.45|5811.45|5844.83|5806.83|10
1609224900000|2020-12-29 06:55:00|5844.3|5806.3|5846.13|5808.13|5846.13|5808.13|5844.3|5806.3|9
1609224910000|2020-12-29 06:55:10|5846.38|5808.38|5848.3|5810.3|5848.55|5810.55|5846.38|5808.38|10
1609224920000|2020-12-29 06:55:20|5848.2|5810.2|5848.58|5810.58|5848.73|5810.73|5848.19|5810.19|9
1609224930000|2020-12-29 06:55:30|5848.71|5810.71|5848.67|5810.67|5849.19|5811.19|5848.66|5810.66|10
1609224940000|2020-12-29 06:55:40|5848.84|5810.84|5849.89|5811.89|5850.03|5812.03|5848.72|5810.72|10
1609224950000|2020-12-29 06:55:50|5849.61|5811.61|5850.39|5812.39|5850.39|5812.39|5849.61|5811.61|10
1609224960000|2020-12-29 06:56:00|5850.38|5812.38|5850.41|5812.41|5850.66|5812.66|5850.37|5812.37|10
1609224970000|2020-12-29 06:56:10|5850.86|5812.86|5851.56|5813.56|5852.57|5814.57|5850.86|5812.86|10
1609224980000|2020-12-29 06:56:20|5851.55|5813.55|5852.03|5814.03|5852.03|5814.03|5851.01|5813.01|10
1609224990000|2020-12-29 06:56:30|5852.17|5814.17|5851.92|5813.92|5852.17|5814.17|5851.81|5813.81|10
1609225000000|2020-12-29 06:56:40|5852.04|5814.04|5851.77|5813.77|5852.04|5814.04|5851.62|5813.62|9
1609225010000|2020-12-29 06:56:50|5851.83|5813.83|5851.82|5813.82|5852.12|5814.12|5851.74|5813.74|9
1609225020000|2020-12-29 06:57:00|5851.8|5813.8|5851.23|5813.23|5851.86|5813.86|5851.07|5813.07|10
1609225030000|2020-12-29 06:57:10|5851.24|5813.24|5850.71|5812.71|5851.24|5813.24|5850.59|5812.59|9
1609225040000|2020-12-29 06:57:20|5850.97|5812.97|5850.41|5812.41|5851.02|5813.02|5850.1|5812.1|10
1609225050000|2020-12-29 06:57:30|5850.35|5812.35|5851.26|5813.26|5851.26|5813.26|5850.27|5812.27|10
1609225060000|2020-12-29 06:57:40|5851.5|5813.5|5851.11|5813.11|5851.5|5813.5|5850.88|5812.88|10
1609225070000|2020-12-29 06:57:50|5851.3|5813.3|5851.46|5813.46|5851.74|5813.74|5851.3|5813.3|10
1609225080000|2020-12-29 06:58:00|5851.49|5813.49|5851.67|5813.67|5851.83|5813.83|5851.25|5813.25|10
1609225090000|2020-12-29 06:58:10|5851.66|5813.66|5851.89|5813.89|5851.93|5813.93|5851.54|5813.54|10
1609225100000|2020-12-29 06:58:20|5851.97|5813.97|5851.55|5813.55|5851.97|5813.97|5851.33|5813.33|10
1609225110000|2020-12-29 06:58:30|5851.44|5813.44|5851.3|5813.3|5851.52|5813.52|5851.23|5813.23|9
1609225120000|2020-12-29 06:58:40|5851.39|5813.39|5851.79|5813.79|5851.79|5813.79|5851.04|5813.04|9
1609225130000|2020-12-29 06:58:50|5851.74|5813.74|5852.06|5814.06|5852.06|5814.06|5851.16|5813.16|10
1609225140000|2020-12-29 06:59:00|5851.99|5813.99|5850.44|5812.44|5852.13|5814.13|5850.44|5812.44|9
1609225150000|2020-12-29 06:59:10|5850.31|5812.31|5849.28|5811.28|5850.36|5812.36|5849.19|5811.19|10
1609225160000|2020-12-29 06:59:20|5849.37|5811.37|5848.72|5810.72|5849.37|5811.37|5848.66|5810.66|10
1609225170000|2020-12-29 06:59:30|5848.82|5810.82|5847.99|5809.99|5848.86|5810.86|5847.7|5809.7|10
1609225180000|2020-12-29 06:59:40|5847.77|5809.77|5847.81|5809.81|5847.95|5809.95|5847.58|5809.58|10
1609225190000|2020-12-29 06:59:50|5847.88|5809.88|5848.83|5810.83|5848.83|5810.83|5847.88|5809.88|10
1609225200000|2020-12-29 07:00:00|5848.94|5810.94|5847.44|5809.44|5848.94|5810.94|5847.44|5809.44|10
1609225210000|2020-12-29 07:00:10|5847.31|5809.31|5846.1|5808.1|5847.31|5809.31|5845.96|5807.96|10
1609225220000|2020-12-29 07:00:20|5845.93|5807.93|5845.9|5807.9|5846.03|5808.03|5845.61|5807.61|9
1609225230000|2020-12-29 07:00:30|5845.69|5807.69|5845.55|5807.55|5846.42|5808.42|5845.55|5807.55|10
1609225240000|2020-12-29 07:00:40|5845.64|5807.64|5844.44|5806.44|5845.64|5807.64|5844.44|5806.44|10
1609225250000|2020-12-29 07:00:50|5844.28|5806.28|5842.55|5804.55|5844.28|5806.28|5842.55|5804.55|10
1609225260000|2020-12-29 07:01:00|5842.46|5804.46|5841.05|5803.05|5842.46|5804.46|5841.05|5803.05|10
1609225270000|2020-12-29 07:01:10|5840.96|5802.96|5841.83|5803.83|5841.85|5803.85|5840.86|5802.86|10
1609225280000|2020-12-29 07:01:20|5842.13|5804.13|5843.77|5805.77|5843.85|5805.85|5842.13|5804.13|10
1609225290000|2020-12-29 07:01:30|5843.91|5805.91|5845.34|5807.34|5845.34|5807.34|5843.91|5805.91|10
1609225300000|2020-12-29 07:01:40|5845.63|5807.63|5845.08|5807.08|5845.73|5807.73|5845.08|5807.08|10
1609225310000|2020-12-29 07:01:50|5845.19|5807.19|5845.19|5807.19|5845.55|5807.55|5844.71|5806.71|10
1609225320000|2020-12-29 07:02:00|5845.49|5807.49|5847.36|5809.36|5847.51|5809.51|5845.49|5807.49|10
1609225330000|2020-12-29 07:02:10|5847.23|5809.23|5849.19|5811.19|5849.34|5811.34|5847.23|5809.23|10
1609225340000|2020-12-29 07:02:20|5849.12|5811.12|5851.09|5813.09|5851.09|5813.09|5849.12|5811.12|10
1609225350000|2020-12-29 07:02:30|5851.24|5813.24|5852.32|5814.32|5852.32|5814.32|5851.24|5813.24|10
1609225360000|2020-12-29 07:02:40|5852.49|5814.49|5854.41|5816.41|5854.41|5816.41|5852.49|5814.49|10
1609225370000|2020-12-29 07:02:50|5854.87|5816.87|5857.98|5819.98|5857.98|5819.98|5854.87|5816.87|10
1609225380000|2020-12-29 07:03:00|5858.01|5820.01|5859.58|5821.58|5859.58|5821.58|5857.63|5819.63|10
1609225390000|2020-12-29 07:03:10|5859.4|5821.4|5861.95|5823.95|5861.95|5823.95|5859.4|5821.4|8
1609225400000|2020-12-29 07:03:20|5862.26|5824.26|5862.38|5824.38|5862.93|5824.93|5862.22|5824.22|10
1609225410000|2020-12-29 07:03:30|5862.24|5824.24|5861.96|5823.96|5862.3|5824.3|5861.72|5823.72|10
1609225420000|2020-12-29 07:03:40|5862.1|5824.1|5862.95|5824.95|5862.95|5824.95|5862.06|5824.06|10
1609225430000|2020-12-29 07:03:50|5862.89|5824.89|5863.89|5825.89|5863.89|5825.89|5862.89|5824.89|10
1609225440000|2020-12-29 07:04:00|5863.95|5825.95|5865.2|5827.2|5865.2|5827.2|5863.95|5825.95|10
1609225450000|2020-12-29 07:04:10|5865.39|5827.39|5866.88|5828.88|5866.94|5828.94|5865.39|5827.39|10
1609225460000|2020-12-29 07:04:20|5866.94|5828.94|5865.98|5827.98|5867.08|5829.08|5865.91|5827.91|10
1609225470000|2020-12-29 07:04:30|5865.81|5827.81|5866.29|5828.29|5866.29|5828.29|5865.64|5827.64|10
1609225480000|2020-12-29 07:04:40|5866.45|5828.45|5867.73|5829.73|5867.88|5829.88|5866.45|5828.45|9
1609225490000|2020-12-29 07:04:50|5867.74|5829.74|5867.37|5829.37|5868.11|5830.11|5867.37|5829.37|10
1609225500000|2020-12-29 07:05:00|5867.21|5829.21|5866.78|5828.78|5867.24|5829.24|5866.78|5828.78|9
1609225510000|2020-12-29 07:05:10|5866.56|5828.56|5866.5|5828.5|5866.77|5828.77|5866.28|5828.28|10
1609225520000|2020-12-29 07:05:20|5866.87|5828.87|5866.92|5828.92|5866.92|5828.92|5866.68|5828.68|8
1609225530000|2020-12-29 07:05:30|5866.94|5828.94|5867.1|5829.1|5867.49|5829.49|5866.7|5828.7|10
1609225540000|2020-12-29 07:05:40|5866.98|5828.98|5867.23|5829.23|5867.23|5829.23|5866.62|5828.62|9
1609225550000|2020-12-29 07:05:50|5867.21|5829.21|5867.22|5829.22|5867.23|5829.23|5866.97|5828.97|10
1609225560000|2020-12-29 07:06:00|5867.36|5829.36|5867.98|5829.98|5868.26|5830.26|5867.36|5829.36|10
1609225570000|2020-12-29 07:06:10|5867.95|5829.95|5867.8|5829.8|5867.95|5829.95|5867.54|5829.54|10
1609225580000|2020-12-29 07:06:20|5867.84|5829.84|5867.35|5829.35|5867.86|5829.86|5867.35|5829.35|10
1609225590000|2020-12-29 07:06:30|5867.45|5829.45|5867.76|5829.76|5867.96|5829.96|5867.45|5829.45|10
1609225600000|2020-12-29 07:06:40|5867.81|5829.81|5868.22|5830.22|5868.22|5830.22|5867.72|5829.72|10
1609225610000|2020-12-29 07:06:50|5868.26|5830.26|5868.57|5830.57|5868.68|5830.68|5868.06|5830.06|10
1609225620000|2020-12-29 07:07:00|5868.7|5830.7|5870.05|5832.05|5870.13|5832.13|5868.49|5830.49|10
1609225630000|2020-12-29 07:07:10|5870.1|5832.1|5871.31|5833.31|5871.35|5833.35|5870.1|5832.1|10
1609225640000|2020-12-29 07:07:20|5871.07|5833.07|5871.64|5833.64|5871.64|5833.64|5871.07|5833.07|9
1609225650000|2020-12-29 07:07:30|5871.8|5833.8|5871.83|5833.83|5871.94|5833.94|5871.53|5833.53|10
1609225660000|2020-12-29 07:07:40|5871.81|5833.81|5872.37|5834.37|5872.37|5834.37|5871.63|5833.63|10
1609225670000|2020-12-29 07:07:50|5872.74|5834.74|5872.33|5834.33|5872.8|5834.8|5872.13|5834.13|10
1609225680000|2020-12-29 07:08:00|5872.32|5834.32|5873.89|5835.89|5873.96|5835.96|5872.29|5834.29|9
1609225690000|2020-12-29 07:08:10|5873.95|5835.95|5874.17|5836.17|5874.17|5836.17|5873.7|5835.7|10
1609225700000|2020-12-29 07:08:20|5874.1|5836.1|5873.58|5835.58|5874.12|5836.12|5873.52|5835.52|9
1609225710000|2020-12-29 07:08:30|5873.14|5835.14|5871.58|5833.58|5873.23|5835.23|5871.58|5833.58|9
1609225720000|2020-12-29 07:08:40|5870.8|5832.8|5870.91|5832.91|5871.08|5833.08|5870.34|5832.34|10
1609225730000|2020-12-29 07:08:50|5870.83|5832.83|5870.93|5832.93|5871.05|5833.05|5870.8|5832.8|10
1609225740000|2020-12-29 07:09:00|5871.13|5833.13|5869.94|5831.94|5871.14|5833.14|5869.7|5831.7|9
1609225750000|2020-12-29 07:09:10|5869.55|5831.55|5868.3|5830.3|5869.55|5831.55|5868.3|5830.3|10
1609225760000|2020-12-29 07:09:20|5868.16|5830.16|5867.94|5829.94|5868.16|5830.16|5867.5|5829.5|10
1609225770000|2020-12-29 07:09:30|5867.81|5829.81|5866.62|5828.62|5867.81|5829.81|5866.55|5828.55|10
1609225780000|2020-12-29 07:09:40|5866.25|5828.25|5865.07|5827.07|5866.46|5828.46|5865.07|5827.07|10
1609225790000|2020-12-29 07:09:50|5865.32|5827.32|5864.85|5826.85|5865.63|5827.63|5864.83|5826.83|10
1609225800000|2020-12-29 07:10:00|5864.78|5826.78|5863.75|5825.75|5864.78|5826.78|5863.75|5825.75|10
1609225810000|2020-12-29 07:10:10|5863.69|5825.69|5863.27|5825.27|5864.05|5826.05|5863.27|5825.27|9
1609225820000|2020-12-29 07:10:20|5863.48|5825.48|5864.28|5826.28|5864.39|5826.39|5863.26|5825.26|10
1609225830000|2020-12-29 07:10:30|5864.43|5826.43|5863.38|5825.38|5864.49|5826.49|5863.25|5825.25|10
1609225840000|2020-12-29 07:10:40|5863.34|5825.34|5863.37|5825.37|5863.69|5825.69|5863.25|5825.25|10
1609225850000|2020-12-29 07:10:50|5862.79|5824.79|5862.91|5824.91|5863.16|5825.16|5862.72|5824.72|10
1609225860000|2020-12-29 07:11:00|5862.93|5824.93|5862.58|5824.58|5862.93|5824.93|5862.27|5824.27|10
1609225870000|2020-12-29 07:11:10|5862.51|5824.51|5861.94|5823.94|5862.6|5824.6|5861.94|5823.94|10
1609225880000|2020-12-29 07:11:20|5861.97|5823.97|5860.81|5822.81|5861.98|5823.98|5860.81|5822.81|9
1609225890000|2020-12-29 07:11:30|5860.36|5822.36|5859.25|5821.25|5860.65|5822.65|5859.25|5821.25|10
1609225900000|2020-12-29 07:11:40|5859.51|5821.51|5859.24|5821.24|5860.3|5822.3|5859.24|5821.24|10
1609225910000|2020-12-29 07:11:50|5859.06|5821.06|5858.17|5820.17|5859.06|5821.06|5858.15|5820.15|9
1609225920000|2020-12-29 07:12:00|5858.15|5820.15|5856.79|5818.79|5858.15|5820.15|5856.79|5818.79|10
1609225930000|2020-12-29 07:12:10|5856.48|5818.48|5854.05|5816.05|5856.48|5818.48|5853.98|5815.98|10
1609225940000|2020-12-29 07:12:20|5853.83|5815.83|5852.54|5814.54|5853.83|5815.83|5852.43|5814.43|9
1609225950000|2020-12-29 07:12:30|5852.48|5814.48|5852.05|5814.05|5852.51|5814.51|5852.03|5814.03|10
1609225960000|2020-12-29 07:12:40|5851.84|5813.84|5851.11|5813.11|5851.96|5813.96|5851.11|5813.11|10
1609225970000|2020-12-29 07:12:50|5851.16|5813.16|5850.84|5812.84|5851.16|5813.16|5850.68|5812.68|10
1609225980000|2020-12-29 07:13:00|5850.8|5812.8|5851.29|5813.29|5851.71|5813.71|5850.8|5812.8|10
1609225990000|2020-12-29 07:13:10|5851|5813|5850.67|5812.67|5851.12|5813.12|5850.61|5812.61|8
1609226000000|2020-12-29 07:13:20|5850.84|5812.84|5850.72|5812.72|5850.84|5812.84|5850.17|5812.17|10
1609226010000|2020-12-29 07:13:30|5850.64|5812.64|5851.55|5813.55|5851.84|5813.84|5850.44|5812.44|9
1609226020000|2020-12-29 07:13:40|5851.35|5813.35|5851.65|5813.65|5851.75|5813.75|5851.24|5813.24|10
1609226030000|2020-12-29 07:13:50|5851.68|5813.68|5851.81|5813.81|5851.97|5813.97|5851.55|5813.55|10
1609226040000|2020-12-29 07:14:00|5851.99|5813.99|5850.66|5812.66|5851.99|5813.99|5850.45|5812.45|10
1609226050000|2020-12-29 07:14:10|5850.49|5812.49|5850.21|5812.21|5850.57|5812.57|5850.21|5812.21|10
1609226060000|2020-12-29 07:14:20|5850.62|5812.62|5848.55|5810.55|5850.79|5812.79|5848.55|5810.55|10
1609226070000|2020-12-29 07:14:30|5846.71|5808.71|5848.05|5810.05|5848.74|5810.74|5846.71|5808.71|10
1609226080000|2020-12-29 07:14:40|5848.42|5810.42|5849.31|5811.31|5849.31|5811.31|5848.05|5810.05|9
1609226090000|2020-12-29 07:14:50|5849.37|5811.37|5849.2|5811.2|5849.4|5811.4|5849.2|5811.2|10
1609226100000|2020-12-29 07:15:00|5849.17|5811.17|5850.95|5812.95|5850.95|5812.95|5849.17|5811.17|10
1609226110000|2020-12-29 07:15:10|5851.03|5813.03|5851.02|5813.02|5851.05|5813.05|5850.81|5812.81|10
1609226120000|2020-12-29 07:15:20|5851.14|5813.14|5850.19|5812.19|5851.14|5813.14|5850.1|5812.1|10
1609226130000|2020-12-29 07:15:30|5850.09|5812.09|5848.94|5810.94|5850.09|5812.09|5848.9|5810.9|10
1609226140000|2020-12-29 07:15:40|5849.02|5811.02|5848.2|5810.2|5849.15|5811.15|5848.18|5810.18|10
1609226150000|2020-12-29 07:15:50|5848.06|5810.06|5848.28|5810.28|5848.94|5810.94|5848.06|5810.06|10
1609226160000|2020-12-29 07:16:00|5848.25|5810.25|5847.3|5809.3|5848.25|5810.25|5847.3|5809.3|10
1609226170000|2020-12-29 07:16:10|5847.77|5809.77|5845.89|5807.89|5847.77|5809.77|5845.89|5807.89|9
1609226180000|2020-12-29 07:16:20|5845.73|5807.73|5843.93|5805.93|5845.73|5807.73|5843.93|5805.93|10
1609226190000|2020-12-29 07:16:30|5843.86|5805.86|5839.94|5801.94|5843.86|5805.86|5839.94|5801.94|9
1609226200000|2020-12-29 07:16:40|5840.14|5802.14|5839.91|5801.91|5841.07|5803.07|5839.91|5801.91|10
1609226210000|2020-12-29 07:16:50|5839.78|5801.78|5841.25|5803.25|5841.25|5803.25|5839.78|5801.78|10
1609226220000|2020-12-29 07:17:00|5841.41|5803.41|5840.86|5802.86|5841.56|5803.56|5840.75|5802.75|10
1609226230000|2020-12-29 07:17:10|5841.95|5803.95|5841.11|5803.11|5842.14|5804.14|5841.04|5803.04|10
1609226240000|2020-12-29 07:17:20|5841.17|5803.17|5841.09|5803.09|5841.32|5803.32|5840.84|5802.84|10
1609226250000|2020-12-29 07:17:30|5841.05|5803.05|5840.33|5802.33|5841.21|5803.21|5840.2|5802.2|10
1609226260000|2020-12-29 07:17:40|5840.66|5802.66|5840.57|5802.57|5841.17|5803.17|5840.49|5802.49|10
1609226270000|2020-12-29 07:17:50|5840.28|5802.28|5839.51|5801.51|5840.67|5802.67|5839.51|5801.51|9
1609226280000|2020-12-29 07:18:00|5839.37|5801.37|5839.43|5801.43|5839.54|5801.54|5839.06|5801.06|8
1609226290000|2020-12-29 07:18:10|5838.83|5800.83|5838.48|5800.48|5838.84|5800.84|5838.22|5800.22|10
1609226300000|2020-12-29 07:18:20|5838.52|5800.52|5838.96|5800.96|5839.08|5801.08|5838.52|5800.52|10
1609226310000|2020-12-29 07:18:30|5839.03|5801.03|5838.45|5800.45|5839.03|5801.03|5838.45|5800.45|10
1609226320000|2020-12-29 07:18:40|5838.57|5800.57|5838.44|5800.44|5838.67|5800.67|5838.23|5800.23|10
1609226330000|2020-12-29 07:18:50|5838.34|5800.34|5836.55|5798.55|5838.34|5800.34|5836.49|5798.49|10
1609226340000|2020-12-29 07:19:00|5836.62|5798.62|5836.34|5798.34|5836.62|5798.62|5836.26|5798.26|10
1609226350000|2020-12-29 07:19:10|5836.23|5798.23|5835.09|5797.09|5836.31|5798.31|5835.09|5797.09|10
1609226360000|2020-12-29 07:19:20|5835.02|5797.02|5834.14|5796.14|5835.02|5797.02|5834.14|5796.14|10
1609226370000|2020-12-29 07:19:30|5833.32|5795.32|5833.01|5795.01|5833.32|5795.32|5832.74|5794.74|10
1609226380000|2020-12-29 07:19:40|5833.06|5795.06|5833.41|5795.41|5833.41|5795.41|5832.2|5794.2|10
1609226390000|2020-12-29 07:19:50|5833.63|5795.63|5833.92|5795.92|5834.16|5796.16|5833.56|5795.56|10
1609226400000|2020-12-29 07:20:00|5834.22|5796.22|5834.56|5796.56|5834.56|5796.56|5833.74|5795.74|10
1609226410000|2020-12-29 07:20:10|5834.75|5796.75|5834.55|5796.55|5834.75|5796.75|5833.54|5795.54|10
1609226420000|2020-12-29 07:20:20|5834.74|5796.74|5835.31|5797.31|5835.43|5797.43|5834.68|5796.68|10
1609226430000|2020-12-29 07:20:30|5835.81|5797.81|5836.37|5798.37|5836.56|5798.56|5835.81|5797.81|10
1609226440000|2020-12-29 07:20:40|5836.42|5798.42|5836.37|5798.37|5836.71|5798.71|5835.96|5797.96|10
1609226450000|2020-12-29 07:20:50|5836.67|5798.67|5837.57|5799.57|5837.66|5799.66|5836.67|5798.67|9
1609226460000|2020-12-29 07:21:00|5837.55|5799.55|5837.67|5799.67|5837.72|5799.72|5837.27|5799.27|10
1609226470000|2020-12-29 07:21:10|5837.58|5799.58|5837.95|5799.95|5837.95|5799.95|5837.45|5799.45|10
1609226480000|2020-12-29 07:21:20|5837.47|5799.47|5837.16|5799.16|5837.6|5799.6|5837.07|5799.07|10
1609226490000|2020-12-29 07:21:30|5836.51|5798.51|5835.83|5797.83|5836.88|5798.88|5835.83|5797.83|10
1609226500000|2020-12-29 07:21:40|5835.66|5797.66|5834.61|5796.61|5835.66|5797.66|5834.5|5796.5|10
1609226510000|2020-12-29 07:21:50|5833.97|5795.97|5830.91|5792.91|5833.97|5795.97|5830.91|5792.91|10
1609226520000|2020-12-29 07:22:00|5830.66|5792.66|5828.47|5790.47|5830.66|5792.66|5828.47|5790.47|10
1609226530000|2020-12-29 07:22:10|5828.34|5790.34|5826.58|5788.58|5828.34|5790.34|5826.58|5788.58|10
1609226540000|2020-12-29 07:22:20|5826.67|5788.67|5825.97|5787.97|5826.67|5788.67|5825.94|5787.94|10
1609226550000|2020-12-29 07:22:30|5825.71|5787.71|5825.63|5787.63|5825.71|5787.71|5825.15|5787.15|10
1609226560000|2020-12-29 07:22:40|5825.62|5787.62|5823.64|5785.64|5825.62|5787.62|5823.02|5785.02|10
1609226570000|2020-12-29 07:22:50|5823.45|5785.45|5821.23|5783.23|5823.45|5785.45|5821.18|5783.18|10
1609226580000|2020-12-29 07:23:00|5821.49|5783.49|5820.1|5782.1|5821.5|5783.5|5820.1|5782.1|9
1609226590000|2020-12-29 07:23:10|5820.12|5782.12|5819.94|5781.94|5820.39|5782.39|5819.94|5781.94|9
1609226600000|2020-12-29 07:23:20|5820.12|5782.12|5818.41|5780.41|5820.14|5782.14|5818.41|5780.41|10
1609226610000|2020-12-29 07:23:30|5817.82|5779.82|5814.11|5776.11|5817.82|5779.82|5814.11|5776.11|9
1609226620000|2020-12-29 07:23:40|5814.1|5776.1|5809.89|5771.89|5814.1|5776.1|5809.89|5771.89|10
1609226630000|2020-12-29 07:23:50|5809.87|5771.87|5809.84|5771.84|5810.13|5772.13|5809.23|5771.23|10
1609226640000|2020-12-29 07:24:00|5809.97|5771.97|5811.13|5773.13|5811.13|5773.13|5809.65|5771.65|10
1609226650000|2020-12-29 07:24:10|5810.76|5772.76|5810.43|5772.43|5811.17|5773.17|5810.38|5772.38|10
1609226660000|2020-12-29 07:24:20|5810.28|5772.28|5809.37|5771.37|5810.41|5772.41|5809.37|5771.37|10
1609226670000|2020-12-29 07:24:30|5809.42|5771.42|5808.99|5770.99|5809.51|5771.51|5808.99|5770.99|9
1609226680000|2020-12-29 07:24:40|5808.9|5770.9|5808.52|5770.52|5809.04|5771.04|5808.52|5770.52|10
1609226690000|2020-12-29 07:24:50|5808.26|5770.26|5805.92|5767.92|5808.32|5770.32|5805.92|5767.92|10
1609226700000|2020-12-29 07:25:00|5805.6|5767.6|5804.93|5766.93|5805.6|5767.6|5804.15|5766.15|10
1609226710000|2020-12-29 07:25:10|5805.16|5767.16|5805.2|5767.2|5805.54|5767.54|5804.27|5766.27|10
1609226720000|2020-12-29 07:25:20|5805.89|5767.89|5807.14|5769.14|5807.19|5769.19|5805.79|5767.79|10
1609226730000|2020-12-29 07:25:30|5807.16|5769.16|5807.87|5769.87|5807.87|5769.87|5807.06|5769.06|10
1609226740000|2020-12-29 07:25:40|5807.6|5769.6|5808.43|5770.43|5808.44|5770.44|5807.58|5769.58|9
1609226750000|2020-12-29 07:25:50|5808.64|5770.64|5809.92|5771.92|5809.92|5771.92|5808.64|5770.64|10
1609226760000|2020-12-29 07:26:00|5809.68|5771.68|5810.51|5772.51|5810.51|5772.51|5809.68|5771.68|9
1609226770000|2020-12-29 07:26:10|5810.73|5772.73|5812.19|5774.19|5812.19|5774.19|5810.51|5772.51|10
1609226780000|2020-12-29 07:26:20|5812.4|5774.4|5813.29|5775.29|5813.65|5775.65|5812.4|5774.4|9
1609226790000|2020-12-29 07:26:30|5813.43|5775.43|5815.11|5777.11|5815.11|5777.11|5813.43|5775.43|10
1609226800000|2020-12-29 07:26:40|5815.13|5777.13|5816.84|5778.84|5816.84|5778.84|5815.13|5777.13|10
1609226810000|2020-12-29 07:26:50|5817.08|5779.08|5818.06|5780.06|5818.06|5780.06|5816.99|5778.99|10
1609226820000|2020-12-29 07:27:00|5818.31|5780.31|5817.07|5779.07|5818.68|5780.68|5817.07|5779.07|10
1609226830000|2020-12-29 07:27:10|5816.82|5778.82|5816.1|5778.1|5816.82|5778.82|5815.84|5777.84|10
1609226840000|2020-12-29 07:27:20|5816.23|5778.23|5817.01|5779.01|5817.03|5779.03|5816.19|5778.19|10
1609226850000|2020-12-29 07:27:30|5816.95|5778.95|5820.09|5782.09|5820.09|5782.09|5816.95|5778.95|10
1609226860000|2020-12-29 07:27:40|5820.11|5782.11|5820.71|5782.71|5820.71|5782.71|5820.02|5782.02|9
1609226870000|2020-12-29 07:27:50|5820.82|5782.82|5820.97|5782.97|5821.25|5783.25|5820.82|5782.82|10
1609226880000|2020-12-29 07:28:00|5821.16|5783.16|5819.71|5781.71|5821.16|5783.16|5819.71|5781.71|10
1609226890000|2020-12-29 07:28:10|5819.53|5781.53|5817.94|5779.94|5819.53|5781.53|5817.9|5779.9|10
1609226900000|2020-12-29 07:28:20|5817.6|5779.6|5817.08|5779.08|5817.85|5779.85|5817.07|5779.07|10
1609226910000|2020-12-29 07:28:30|5816.86|5778.86|5813.94|5775.94|5816.97|5778.97|5813.94|5775.94|10
1609226920000|2020-12-29 07:28:40|5813.93|5775.93|5810.18|5772.18|5813.93|5775.93|5810.18|5772.18|10
1609226930000|2020-12-29 07:28:50|5809.98|5771.98|5810.27|5772.27|5810.27|5772.27|5808.61|5770.61|10
1609226940000|2020-12-29 07:29:00|5810.18|5772.18|5810.53|5772.53|5811.21|5773.21|5810.18|5772.18|10
1609226950000|2020-12-29 07:29:10|5810.74|5772.74|5810.15|5772.15|5810.89|5772.89|5809.98|5771.98|10
1609226960000|2020-12-29 07:29:20|5809.89|5771.89|5807.58|5769.58|5809.89|5771.89|5807.58|5769.58|10
1609226970000|2020-12-29 07:29:30|5807.25|5769.25|5805.97|5767.97|5807.25|5769.25|5805.97|5767.97|9
1609226980000|2020-12-29 07:29:40|5805.77|5767.77|5805.65|5767.65|5806.16|5768.16|5805.2|5767.2|9
1609226990000|2020-12-29 07:29:50|5805.37|5767.37|5806.39|5768.39|5806.39|5768.39|5805.06|5767.06|10
1609227000000|2020-12-29 07:30:00|5806.51|5768.51|5808.62|5770.62|5808.62|5770.62|5806.44|5768.44|9
1609227010000|2020-12-29 07:30:10|5809.43|5771.43|5811.7|5773.7|5811.7|5773.7|5809.27|5771.27|10
1609227020000|2020-12-29 07:30:20|5811.91|5773.91|5813.9|5775.9|5813.9|5775.9|5811.91|5773.91|9
1609227030000|2020-12-29 07:30:30|5814.06|5776.06|5815.68|5777.68|5815.68|5777.68|5814.06|5776.06|10
1609227040000|2020-12-29 07:30:40|5815.82|5777.82|5817.91|5779.91|5817.91|5779.91|5815.82|5777.82|10
1609227050000|2020-12-29 07:30:50|5818.48|5780.48|5818.83|5780.83|5818.93|5780.93|5818.01|5780.01|10
1609227060000|2020-12-29 07:31:00|5818.7|5780.7|5820.55|5782.55|5820.55|5782.55|5818.61|5780.61|10
1609227070000|2020-12-29 07:31:10|5820.94|5782.94|5822.53|5784.53|5822.93|5784.93|5820.94|5782.94|10
1609227080000|2020-12-29 07:31:20|5822.81|5784.81|5824.9|5786.9|5824.9|5786.9|5822.81|5784.81|10
1609227090000|2020-12-29 07:31:30|5825.34|5787.34|5825.65|5787.65|5825.65|5787.65|5824.64|5786.64|10
1609227100000|2020-12-29 07:31:40|5826.09|5788.09|5826.46|5788.46|5826.85|5788.85|5826.09|5788.09|9
1609227110000|2020-12-29 07:31:50|5825.94|5787.94|5826.5|5788.5|5826.5|5788.5|5825.75|5787.75|9
1609227120000|2020-12-29 07:32:00|5826.34|5788.34|5826.21|5788.21|5826.61|5788.61|5826.21|5788.21|10
1609227130000|2020-12-29 07:32:10|5826.24|5788.24|5826.59|5788.59|5826.59|5788.59|5826.18|5788.18|9
1609227140000|2020-12-29 07:32:20|5826.52|5788.52|5825.38|5787.38|5826.75|5788.75|5825.38|5787.38|9
1609227150000|2020-12-29 07:32:30|5825.58|5787.58|5823.26|5785.26|5825.58|5787.58|5823.26|5785.26|9
1609227160000|2020-12-29 07:32:40|5823.11|5785.11|5822.09|5784.09|5823.11|5785.11|5822.09|5784.09|9
1609227170000|2020-12-29 07:32:50|5821.85|5783.85|5821.98|5783.98|5821.98|5783.98|5821.51|5783.51|10
1609227180000|2020-12-29 07:33:00|5822.13|5784.13|5822.27|5784.27|5822.7|5784.7|5821.64|5783.64|10
1609227190000|2020-12-29 07:33:10|5822.4|5784.4|5822.8|5784.8|5822.8|5784.8|5822.2|5784.2|10
1609227200000|2020-12-29 07:33:20|5822.72|5784.72|5822.4|5784.4|5822.97|5784.97|5822.4|5784.4|10
1609227210000|2020-12-29 07:33:30|5822.12|5784.12|5821.21|5783.21|5822.13|5784.13|5821.21|5783.21|9
1609227220000|2020-12-29 07:33:40|5821.05|5783.05|5819.44|5781.44|5821.05|5783.05|5819.44|5781.44|10
1609227230000|2020-12-29 07:33:50|5818.93|5780.93|5817.58|5779.58|5818.96|5780.96|5817.58|5779.58|10
1609227240000|2020-12-29 07:34:00|5817.6|5779.6|5815.64|5777.64|5817.6|5779.6|5815.64|5777.64|10
1609227250000|2020-12-29 07:34:10|5815.44|5777.44|5811.95|5773.95|5815.44|5777.44|5811.95|5773.95|10
1609227260000|2020-12-29 07:34:20|5812.06|5774.06|5811.42|5773.42|5812.06|5774.06|5811.42|5773.42|10
1609227270000|2020-12-29 07:34:30|5811.15|5773.15|5810.35|5772.35|5811.15|5773.15|5810.35|5772.35|9
1609227280000|2020-12-29 07:34:40|5810.65|5772.65|5811.22|5773.22|5811.33|5773.33|5810.47|5772.47|10
1609227290000|2020-12-29 07:34:50|5811.53|5773.53|5810.08|5772.08|5811.53|5773.53|5810.08|5772.08|10
1609227300000|2020-12-29 07:35:00|5810.26|5772.26|5808.05|5770.05|5810.26|5772.26|5808.05|5770.05|10
1609227310000|2020-12-29 07:35:10|5807.85|5769.85|5805.6|5767.6|5807.85|5769.85|5805.57|5767.57|10
1609227320000|2020-12-29 07:35:20|5805.62|5767.62|5804.8|5766.8|5805.81|5767.81|5804.73|5766.73|10
1609227330000|2020-12-29 07:35:30|5803.93|5765.93|5802.87|5764.87|5803.93|5765.93|5802.48|5764.48|10
1609227340000|2020-12-29 07:35:40|5802.9|5764.9|5802.35|5764.35|5803.22|5765.22|5802.35|5764.35|10
1609227350000|2020-12-29 07:35:50|5802.39|5764.39|5803.92|5765.92|5803.92|5765.92|5802.39|5764.39|10
1609227360000|2020-12-29 07:36:00|5804.02|5766.02|5806.8|5768.8|5806.8|5768.8|5803.6|5765.6|10
1609227370000|2020-12-29 07:36:10|5807.19|5769.19|5808.47|5770.47|5808.47|5770.47|5807.19|5769.19|10
1609227380000|2020-12-29 07:36:20|5808.66|5770.66|5809.62|5771.62|5809.62|5771.62|5808.58|5770.58|10
1609227390000|2020-12-29 07:36:30|5809.74|5771.74|5810.77|5772.77|5810.77|5772.77|5809.71|5771.71|10
1609227400000|2020-12-29 07:36:40|5811.19|5773.19|5812.98|5774.98|5813.39|5775.39|5811.09|5773.09|10
1609227410000|2020-12-29 07:36:50|5813.12|5775.12|5814.27|5776.27|5814.69|5776.69|5813.12|5775.12|10
1609227420000|2020-12-29 07:37:00|5814.3|5776.3|5816.59|5778.59|5816.59|5778.59|5814.2|5776.2|10
1609227430000|2020-12-29 07:37:10|5816.82|5778.82|5816.66|5778.66|5817.18|5779.18|5816.64|5778.64|10
1609227440000|2020-12-29 07:37:20|5816.81|5778.81|5817.43|5779.43|5817.64|5779.64|5816.81|5778.81|10
1609227450000|2020-12-29 07:37:30|5817.22|5779.22|5818.59|5780.59|5818.59|5780.59|5817.13|5779.13|10
1609227460000|2020-12-29 07:37:40|5818.52|5780.52|5817.07|5779.07|5818.52|5780.52|5817.07|5779.07|10
1609227470000|2020-12-29 07:37:50|5817.04|5779.04|5817.05|5779.05|5817.2|5779.2|5816.7|5778.7|9
1609227480000|2020-12-29 07:38:00|5817.01|5779.01|5817.09|5779.09|5817.31|5779.31|5816.56|5778.56|10
1609227490000|2020-12-29 07:38:10|5816.94|5778.94|5817.66|5779.66|5817.66|5779.66|5816.67|5778.67|9
1609227500000|2020-12-29 07:38:20|5817.8|5779.8|5819.79|5781.79|5819.79|5781.79|5817.8|5779.8|10
1609227510000|2020-12-29 07:38:30|5819.97|5781.97|5821.79|5783.79|5821.91|5783.91|5819.97|5781.97|10
1609227520000|2020-12-29 07:38:40|5821.95|5783.95|5822|5784|5822.43|5784.43|5821.94|5783.94|8
1609227530000|2020-12-29 07:38:50|5822.04|5784.04|5823.22|5785.22|5823.22|5785.22|5822.04|5784.04|9
1609227540000|2020-12-29 07:39:00|5823.47|5785.47|5824.63|5786.63|5824.73|5786.73|5823.47|5785.47|10
1609227550000|2020-12-29 07:39:10|5824.58|5786.58|5824.61|5786.61|5824.67|5786.67|5824.17|5786.17|10
1609227560000|2020-12-29 07:39:20|5824.51|5786.51|5823.37|5785.37|5824.83|5786.83|5823.37|5785.37|10
1609227570000|2020-12-29 07:39:30|5823.12|5785.12|5821.38|5783.38|5823.12|5785.12|5821.38|5783.38|10
1609227580000|2020-12-29 07:39:40|5821.25|5783.25|5820.47|5782.47|5821.25|5783.25|5820.38|5782.38|10
1609227590000|2020-12-29 07:39:50|5820.4|5782.4|5820.36|5782.36|5820.64|5782.64|5820.24|5782.24|10
1609227600000|2020-12-29 07:40:00|5820.45|5782.45|5821.63|5783.63|5821.63|5783.63|5820.45|5782.45|10
1609227610000|2020-12-29 07:40:10|5821.89|5783.89|5822.4|5784.4|5822.84|5784.84|5821.89|5783.89|10
1609227620000|2020-12-29 07:40:20|5822.67|5784.67|5821.93|5783.93|5822.67|5784.67|5821.92|5783.92|10
1609227630000|2020-12-29 07:40:30|5822.09|5784.09|5822.05|5784.05|5822.72|5784.72|5822.03|5784.03|10
1609227640000|2020-12-29 07:40:40|5821.98|5783.98|5821.53|5783.53|5822.35|5784.35|5821.53|5783.53|10
1609227650000|2020-12-29 07:40:50|5821.89|5783.89|5821.81|5783.81|5821.94|5783.94|5821.66|5783.66|10
1609227660000|2020-12-29 07:41:00|5821.6|5783.6|5822.7|5784.7|5822.7|5784.7|5821.6|5783.6|9
1609227670000|2020-12-29 07:41:10|5822.88|5784.88|5820.7|5782.7|5822.88|5784.88|5820.7|5782.7|10
1609227680000|2020-12-29 07:41:20|5820.5|5782.5|5820.35|5782.35|5820.67|5782.67|5820.02|5782.02|10
1609227690000|2020-12-29 07:41:30|5819.98|5781.98|5818.12|5780.12|5819.98|5781.98|5818.12|5780.12|10
1609227700000|2020-12-29 07:41:40|5818.07|5780.07|5818.31|5780.31|5818.31|5780.31|5817.85|5779.85|9
1609227710000|2020-12-29 07:41:50|5818.36|5780.36|5817.97|5779.97|5818.4|5780.4|5817.81|5779.81|10
1609227720000|2020-12-29 07:42:00|5817.99|5779.99|5816.91|5778.91|5818.34|5780.34|5816.81|5778.81|9
1609227730000|2020-12-29 07:42:10|5817.01|5779.01|5815.93|5777.93|5817.01|5779.01|5815.71|5777.71|10
1609227740000|2020-12-29 07:42:20|5816.29|5778.29|5815.75|5777.75|5816.35|5778.35|5815.57|5777.57|10
1609227750000|2020-12-29 07:42:30|5815.58|5777.58|5814.22|5776.22|5815.68|5777.68|5814.21|5776.21|10
1609227760000|2020-12-29 07:42:40|5814.18|5776.18|5813.36|5775.36|5814.34|5776.34|5813.36|5775.36|10
1609227770000|2020-12-29 07:42:50|5813.72|5775.72|5812.59|5774.59|5813.72|5775.72|5812.59|5774.59|10
1609227780000|2020-12-29 07:43:00|5812.49|5774.49|5813.83|5775.83|5813.83|5775.83|5812.49|5774.49|10
1609227790000|2020-12-29 07:43:10|5814|5776|5815.13|5777.13|5815.18|5777.18|5814|5776|10
1609227800000|2020-12-29 07:43:20|5815.29|5777.29|5815.03|5777.03|5815.33|5777.33|5814.68|5776.68|10
1609227810000|2020-12-29 07:43:30|5814.85|5776.85|5814.42|5776.42|5815.48|5777.48|5814.38|5776.38|10
1609227820000|2020-12-29 07:43:40|5814.5|5776.5|5814.73|5776.73|5814.97|5776.97|5814.48|5776.48|10
1609227830000|2020-12-29 07:43:50|5814.99|5776.99|5814.34|5776.34|5814.99|5776.99|5814.14|5776.14|10
1609227840000|2020-12-29 07:44:00|5814.19|5776.19|5815.65|5777.65|5815.66|5777.66|5814.19|5776.19|10
1609227850000|2020-12-29 07:44:10|5815.28|5777.28|5814.98|5776.98|5815.37|5777.37|5814.98|5776.98|10
1609227860000|2020-12-29 07:44:20|5814.85|5776.85|5815.4|5777.4|5815.4|5777.4|5814.81|5776.81|10
1609227870000|2020-12-29 07:44:30|5815.55|5777.55|5814.76|5776.76|5815.55|5777.55|5814.76|5776.76|10
1609227880000|2020-12-29 07:44:40|5814.88|5776.88|5815.22|5777.22|5815.69|5777.69|5814.88|5776.88|10
1609227890000|2020-12-29 07:44:50|5815.04|5777.04|5813.43|5775.43|5815.04|5777.04|5813.43|5775.43|10
1609227900000|2020-12-29 07:45:00|5813.27|5775.27|5814.07|5776.07|5814.07|5776.07|5813.18|5775.18|10
1609227910000|2020-12-29 07:45:10|5813.82|5775.82|5814.92|5776.92|5814.92|5776.92|5813.82|5775.82|9
1609227920000|2020-12-29 07:45:20|5814.77|5776.77|5816.05|5778.05|5816.05|5778.05|5814.77|5776.77|9
1609227930000|2020-12-29 07:45:30|5816.06|5778.06|5816.18|5778.18|5816.3|5778.3|5815.9|5777.9|9
1609227940000|2020-12-29 07:45:40|5815.78|5777.78|5816.1|5778.1|5816.23|5778.23|5815.78|5777.78|10
1609227950000|2020-12-29 07:45:50|5816.26|5778.26|5816.37|5778.37|5816.37|5778.37|5815.97|5777.97|10
1609227960000|2020-12-29 07:46:00|5816.13|5778.13|5815.96|5777.96|5816.29|5778.29|5815.48|5777.48|10
1609227970000|2020-12-29 07:46:10|5816.13|5778.13|5815.96|5777.96|5816.34|5778.34|5815.92|5777.92|10
1609227980000|2020-12-29 07:46:20|5815.81|5777.81|5815.06|5777.06|5816.31|5778.31|5814.88|5776.88|9
1609227990000|2020-12-29 07:46:30|5815.42|5777.42|5814.57|5776.57|5815.64|5777.64|5814.52|5776.52|10
1609228000000|2020-12-29 07:46:40|5814.75|5776.75|5812.9|5774.9|5814.75|5776.75|5812.9|5774.9|10
1609228010000|2020-12-29 07:46:50|5812.94|5774.94|5810.78|5772.78|5813.06|5775.06|5810.78|5772.78|10
1609228020000|2020-12-29 07:47:00|5810.29|5772.29|5810.08|5772.08|5810.29|5772.29|5809.69|5771.69|10
1609228030000|2020-12-29 07:47:10|5809.97|5771.97|5808.29|5770.29|5810.12|5772.12|5808.29|5770.29|10
1609228040000|2020-12-29 07:47:20|5808.17|5770.17|5806.92|5768.92|5808.17|5770.17|5806.92|5768.92|9
1609228050000|2020-12-29 07:47:30|5806.64|5768.64|5805.57|5767.57|5806.82|5768.82|5805.57|5767.57|10
1609228060000|2020-12-29 07:47:40|5805.5|5767.5|5804.37|5766.37|5806.72|5768.72|5804.37|5766.37|10
1609228070000|2020-12-29 07:47:50|5804.01|5766.01|5803.44|5765.44|5804.41|5766.41|5803.06|5765.06|10
1609228080000|2020-12-29 07:48:00|5803.37|5765.37|5803.38|5765.38|5803.73|5765.73|5803.24|5765.24|9
1609228090000|2020-12-29 07:48:10|5803.46|5765.46|5803.07|5765.07|5803.55|5765.55|5802.91|5764.91|10
1609228100000|2020-12-29 07:48:20|5802.89|5764.89|5800.14|5762.14|5802.89|5764.89|5800.14|5762.14|10
1609228110000|2020-12-29 07:48:30|5799.71|5761.71|5801.76|5763.76|5801.76|5763.76|5799.71|5761.71|10
1609228120000|2020-12-29 07:48:40|5801.2|5763.2|5800.44|5762.44|5801.29|5763.29|5800.22|5762.22|10
1609228130000|2020-12-29 07:48:50|5800.41|5762.41|5801.22|5763.22|5801.4|5763.4|5800|5762|10
1609228140000|2020-12-29 07:49:00|5801.17|5763.17|5799.28|5761.28|5801.23|5763.23|5799.28|5761.28|10
1609228150000|2020-12-29 07:49:10|5798.9|5760.9|5798.81|5760.81|5798.93|5760.93|5798.34|5760.34|9
1609228160000|2020-12-29 07:49:20|5798.85|5760.85|5799.02|5761.02|5799.28|5761.28|5798.82|5760.82|9
1609228170000|2020-12-29 07:49:30|5799.08|5761.08|5800.14|5762.14|5800.14|5762.14|5798.65|5760.65|10
1609228180000|2020-12-29 07:49:40|5800.31|5762.31|5802.19|5764.19|5802.19|5764.19|5800.31|5762.31|10
1609228190000|2020-12-29 07:49:50|5802.39|5764.39|5803.3|5765.3|5803.77|5765.77|5802.39|5764.39|10
1609228200000|2020-12-29 07:50:00|5803.5|5765.5|5804.01|5766.01|5804.25|5766.25|5803.5|5765.5|10
1609228210000|2020-12-29 07:50:10|5804.14|5766.14|5803.71|5765.71|5804.14|5766.14|5803.48|5765.48|9
1609228220000|2020-12-29 07:50:20|5803.72|5765.72|5803.25|5765.25|5804.38|5766.38|5803.25|5765.25|10
1609228230000|2020-12-29 07:50:30|5803.22|5765.22|5803.3|5765.3|5804.13|5766.13|5803.02|5765.02|10
1609228240000|2020-12-29 07:50:40|5803.22|5765.22|5804.03|5766.03|5804.03|5766.03|5803.22|5765.22|9
1609228250000|2020-12-29 07:50:50|5804.41|5766.41|5804.56|5766.56|5804.79|5766.79|5804.16|5766.16|10
1609228260000|2020-12-29 07:51:00|5804.72|5766.72|5804.29|5766.29|5805.01|5767.01|5803.94|5765.94|9
1609228270000|2020-12-29 07:51:10|5804.87|5766.87|5805.27|5767.27|5805.27|5767.27|5804.54|5766.54|9
1609228280000|2020-12-29 07:51:20|5805.79|5767.79|5807.77|5769.77|5807.77|5769.77|5805.64|5767.64|10
1609228290000|2020-12-29 07:51:30|5807.82|5769.82|5808.18|5770.18|5808.29|5770.29|5807.78|5769.78|10
1609228300000|2020-12-29 07:51:40|5808.29|5770.29|5809.13|5771.13|5809.13|5771.13|5808.1|5770.1|10
1609228310000|2020-12-29 07:51:50|5809.54|5771.54|5810.86|5772.86|5810.86|5772.86|5809.41|5771.41|9
1609228320000|2020-12-29 07:52:00|5810.94|5772.94|5810.91|5772.91|5811.49|5773.49|5810.91|5772.91|10
1609228330000|2020-12-29 07:52:10|5810.89|5772.89|5812.42|5774.42|5812.42|5774.42|5810.89|5772.89|10
1609228340000|2020-12-29 07:52:20|5812.62|5774.62|5813.11|5775.11|5813.21|5775.21|5812.62|5774.62|9
1609228350000|2020-12-29 07:52:30|5812.75|5774.75|5813.36|5775.36|5813.36|5775.36|5812.75|5774.75|10
1609228360000|2020-12-29 07:52:40|5813.43|5775.43|5814.15|5776.15|5814.26|5776.26|5813.43|5775.43|10
1609228370000|2020-12-29 07:52:50|5814.1|5776.1|5814.29|5776.29|5814.29|5776.29|5813.9|5775.9|9
1609228380000|2020-12-29 07:53:00|5814.43|5776.43|5812.07|5774.07|5814.43|5776.43|5812.07|5774.07|10
1609228390000|2020-12-29 07:53:10|5811.96|5773.96|5812.3|5774.3|5812.3|5774.3|5811.79|5773.79|10
1609228400000|2020-12-29 07:53:20|5812.09|5774.09|5812.84|5774.84|5812.96|5774.96|5812.09|5774.09|9
1609228410000|2020-12-29 07:53:30|5813.05|5775.05|5813.32|5775.32|5813.39|5775.39|5812.73|5774.73|10
1609228420000|2020-12-29 07:53:40|5813.33|5775.33|5815.17|5777.17|5815.17|5777.17|5813.33|5775.33|9
1609228430000|2020-12-29 07:53:50|5816.04|5778.04|5817.22|5779.22|5817.22|5779.22|5816.04|5778.04|10
1609228440000|2020-12-29 07:54:00|5817.46|5779.46|5817.59|5779.59|5817.59|5779.59|5816.77|5778.77|10
1609228450000|2020-12-29 07:54:10|5817.65|5779.65|5817.57|5779.57|5817.9|5779.9|5817.12|5779.12|10
1609228460000|2020-12-29 07:54:20|5818.11|5780.11|5819.72|5781.72|5819.72|5781.72|5818.11|5780.11|10
1609228470000|2020-12-29 07:54:30|5820.68|5782.68|5823.25|5785.25|5823.25|5785.25|5820.68|5782.68|10
1609228480000|2020-12-29 07:54:40|5823.43|5785.43|5827.36|5789.36|5827.36|5789.36|5823.43|5785.43|10
1609228490000|2020-12-29 07:54:50|5827.59|5789.59|5831.46|5793.46|5831.46|5793.46|5827.59|5789.59|10
1609228500000|2020-12-29 07:55:00|5831.64|5793.64|5832.32|5794.32|5832.32|5794.32|5830.41|5792.41|9
1609228510000|2020-12-29 07:55:10|5832.53|5794.53|5834.74|5796.74|5834.88|5796.88|5832.53|5794.53|10
1609228520000|2020-12-29 07:55:20|5834.97|5796.97|5837.92|5799.92|5837.92|5799.92|5834.97|5796.97|10
1609228530000|2020-12-29 07:55:30|5837.89|5799.89|5839.91|5801.91|5839.91|5801.91|5837.89|5799.89|10
1609228540000|2020-12-29 07:55:40|5840.36|5802.36|5841.42|5803.42|5841.54|5803.54|5840.36|5802.36|10
1609228550000|2020-12-29 07:55:50|5841.45|5803.45|5842.9|5804.9|5842.97|5804.97|5841.45|5803.45|10
1609228560000|2020-12-29 07:56:00|5842.66|5804.66|5839.72|5801.72|5842.66|5804.66|5839.72|5801.72|10
1609228570000|2020-12-29 07:56:10|5839.17|5801.17|5836.73|5798.73|5839.2|5801.2|5836.73|5798.73|10
1609228580000|2020-12-29 07:56:20|5836.65|5798.65|5836.67|5798.67|5836.82|5798.82|5836.51|5798.51|10
1609228590000|2020-12-29 07:56:30|5836.45|5798.45|5835.85|5797.85|5837.42|5799.42|5835.85|5797.85|10
1609228600000|2020-12-29 07:56:40|5835.91|5797.91|5835.75|5797.75|5836|5798|5835.71|5797.71|10
1609228610000|2020-12-29 07:56:50|5835.94|5797.94|5837.87|5799.87|5837.87|5799.87|5835.94|5797.94|10
1609228620000|2020-12-29 07:57:00|5838.22|5800.22|5839.43|5801.43|5840.44|5802.44|5838.22|5800.22|10
1609228630000|2020-12-29 07:57:10|5840.97|5802.97|5842.45|5804.45|5842.45|5804.45|5840.97|5802.97|9
1609228640000|2020-12-29 07:57:20|5842.29|5804.29|5841.99|5803.99|5842.78|5804.78|5841.99|5803.99|9
1609228650000|2020-12-29 07:57:30|5842.02|5804.02|5842.14|5804.14|5842.21|5804.21|5841.92|5803.92|10
1609228660000|2020-12-29 07:57:40|5842.21|5804.21|5841.84|5803.84|5842.21|5804.21|5841.84|5803.84|10
1609228670000|2020-12-29 07:57:50|5841.67|5803.67|5839.53|5801.53|5841.67|5803.67|5839.53|5801.53|10
1609228680000|2020-12-29 07:58:00|5839.67|5801.67|5840.61|5802.61|5840.77|5802.77|5839.67|5801.67|10
1609228690000|2020-12-29 07:58:10|5840.74|5802.74|5841.41|5803.41|5841.42|5803.42|5840.5|5802.5|10
1609228700000|2020-12-29 07:58:20|5841.48|5803.48|5841.28|5803.28|5842.04|5804.04|5841.28|5803.28|10
1609228710000|2020-12-29 07:58:30|5841.12|5803.12|5841.67|5803.67|5841.67|5803.67|5840.9|5802.9|9
1609228720000|2020-12-29 07:58:40|5841.69|5803.69|5841.17|5803.17|5841.69|5803.69|5841.17|5803.17|10
1609228730000|2020-12-29 07:58:50|5841.56|5803.56|5840.95|5802.95|5841.59|5803.59|5840.91|5802.91|10
1609228740000|2020-12-29 07:59:00|5840.83|5802.83|5839.76|5801.76|5840.83|5802.83|5839.76|5801.76|9
1609228750000|2020-12-29 07:59:10|5839.51|5801.51|5837.71|5799.71|5839.79|5801.79|5837.71|5799.71|10
1609228760000|2020-12-29 07:59:20|5837.68|5799.68|5839.6|5801.6|5839.6|5801.6|5837.68|5799.68|10
1609228770000|2020-12-29 07:59:30|5839.58|5801.58|5840.86|5802.86|5840.9|5802.9|5839.39|5801.39|9
1609228780000|2020-12-29 07:59:40|5841.01|5803.01|5840.85|5802.85|5841.29|5803.29|5840.74|5802.74|10
1609228790000|2020-12-29 07:59:50|5840.88|5802.88|5842.3|5804.3|5842.3|5804.3|5840.88|5802.88|10
1609228800000|2020-12-29 08:00:00|5843.25|5805.25|5844.69|5806.69|5844.69|5806.69|5842.59|5804.59|10
1609228810000|2020-12-29 08:00:10|5844.74|5806.74|5846.98|5808.98|5846.98|5808.98|5844.74|5806.74|9
1609228820000|2020-12-29 08:00:20|5847.65|5809.65|5851.14|5813.14|5851.5|5813.5|5847.61|5809.61|10
1609228830000|2020-12-29 08:00:30|5851.2|5813.2|5852.77|5814.77|5852.83|5814.83|5851.2|5813.2|10
1609228840000|2020-12-29 08:00:40|5852.85|5814.85|5853.82|5815.82|5853.82|5815.82|5852.85|5814.85|10
1609228850000|2020-12-29 08:00:50|5853.73|5815.73|5854.52|5816.52|5855|5817|5853.73|5815.73|10
1609228860000|2020-12-29 08:01:00|5854.88|5816.88|5853.27|5815.27|5855.2|5817.2|5853.27|5815.27|10
1609228870000|2020-12-29 08:01:10|5853.04|5815.04|5852.21|5814.21|5853.04|5815.04|5851.3|5813.3|10
1609228880000|2020-12-29 08:01:20|5852.61|5814.61|5853.94|5815.94|5854.16|5816.16|5852.5|5814.5|10
1609228890000|2020-12-29 08:01:30|5854.05|5816.05|5854.72|5816.72|5854.87|5816.87|5854.05|5816.05|10
1609228900000|2020-12-29 08:01:40|5855.05|5817.05|5856.34|5818.34|5856.47|5818.47|5855.01|5817.01|10
1609228910000|2020-12-29 08:01:50|5856.63|5818.63|5859.27|5821.27|5859.27|5821.27|5856.63|5818.63|10
1609228920000|2020-12-29 08:02:00|5859.24|5821.24|5861.99|5823.99|5861.99|5823.99|5859.24|5821.24|10
1609228930000|2020-12-29 08:02:10|5862.37|5824.37|5859.97|5821.97|5862.37|5824.37|5859.97|5821.97|10
1609228940000|2020-12-29 08:02:20|5860.06|5822.06|5859.71|5821.71|5860.29|5822.29|5859.71|5821.71|10
1609228950000|2020-12-29 08:02:30|5859.7|5821.7|5858.47|5820.47|5859.83|5821.83|5858.1|5820.1|10
1609228960000|2020-12-29 08:02:40|5858.64|5820.64|5859.36|5821.36|5859.36|5821.36|5858.57|5820.57|10
1609228970000|2020-12-29 08:02:50|5859.55|5821.55|5859.85|5821.85|5860.13|5822.13|5859.55|5821.55|10
1609228980000|2020-12-29 08:03:00|5859.92|5821.92|5859.66|5821.66|5859.92|5821.92|5859.61|5821.61|9
1609228990000|2020-12-29 08:03:10|5859.65|5821.65|5859.4|5821.4|5859.88|5821.88|5859.4|5821.4|10
1609229000000|2020-12-29 08:03:20|5858.99|5820.99|5859.92|5821.92|5859.92|5821.92|5858.99|5820.99|9
1609229010000|2020-12-29 08:03:30|5859.82|5821.82|5862.45|5824.45|5862.45|5824.45|5859.82|5821.82|10
1609229020000|2020-12-29 08:03:40|5862.32|5824.32|5863.19|5825.19|5863.2|5825.2|5862.32|5824.32|10
1609229030000|2020-12-29 08:03:50|5863.67|5825.67|5864.26|5826.26|5864.47|5826.47|5863.6|5825.6|10
1609229040000|2020-12-29 08:04:00|5864.34|5826.34|5866.39|5828.39|5866.39|5828.39|5864.34|5826.34|10
1609229050000|2020-12-29 08:04:10|5866.49|5828.49|5867.97|5829.97|5867.97|5829.97|5865.74|5827.74|9
1609229060000|2020-12-29 08:04:20|5868.87|5830.87|5871.98|5833.98|5871.98|5833.98|5868.87|5830.87|10
1609229070000|2020-12-29 08:04:30|5872.24|5834.24|5875.72|5837.72|5875.72|5837.72|5872.24|5834.24|10
1609229080000|2020-12-29 08:04:40|5876.1|5838.1|5878.26|5840.26|5878.41|5840.41|5876.1|5838.1|10
1609229090000|2020-12-29 08:04:50|5878|5840|5875.15|5837.15|5878|5840|5874.69|5836.69|10
1609229100000|2020-12-29 08:05:00|5875.39|5837.39|5878.58|5840.58|5878.58|5840.58|5875.39|5837.39|10
1609229110000|2020-12-29 08:05:10|5879.12|5841.12|5879.75|5841.75|5879.89|5841.89|5878.73|5840.73|10
1609229120000|2020-12-29 08:05:20|5879.95|5841.95|5878.63|5840.63|5880.53|5842.53|5878.63|5840.63|10
1609229130000|2020-12-29 08:05:30|5878.74|5840.74|5879.05|5841.05|5879.21|5841.21|5878.65|5840.65|9
1609229140000|2020-12-29 08:05:40|5879.09|5841.09|5878.37|5840.37|5879.09|5841.09|5878.37|5840.37|10
1609229150000|2020-12-29 08:05:50|5878.34|5840.34|5878.05|5840.05|5879.08|5841.08|5877.71|5839.71|10
1609229160000|2020-12-29 08:06:00|5878.14|5840.14|5877.29|5839.29|5878.14|5840.14|5877.19|5839.19|10
1609229170000|2020-12-29 08:06:10|5876.72|5838.72|5875.32|5837.32|5876.72|5838.72|5875|5837|10
1609229180000|2020-12-29 08:06:20|5875.28|5837.28|5872.71|5834.71|5875.28|5837.28|5872.71|5834.71|10
1609229190000|2020-12-29 08:06:30|5872.46|5834.46|5870.41|5832.41|5872.46|5834.46|5869.92|5831.92|10
1609229200000|2020-12-29 08:06:40|5869.77|5831.77|5869.2|5831.2|5869.77|5831.77|5868.92|5830.92|10
1609229210000|2020-12-29 08:06:50|5869.25|5831.25|5869.93|5831.93|5869.93|5831.93|5869.08|5831.08|10
1609229220000|2020-12-29 08:07:00|5870.09|5832.09|5870.34|5832.34|5870.51|5832.51|5870.07|5832.07|10
1609229230000|2020-12-29 08:07:10|5870.35|5832.35|5870.16|5832.16|5870.35|5832.35|5869.85|5831.85|10
1609229240000|2020-12-29 08:07:20|5870.23|5832.23|5869.78|5831.78|5870.62|5832.62|5869.78|5831.78|9
1609229250000|2020-12-29 08:07:30|5870.14|5832.14|5871.22|5833.22|5871.22|5833.22|5870.14|5832.14|9
1609229260000|2020-12-29 08:07:40|5871.43|5833.43|5871.93|5833.93|5872.01|5834.01|5871.43|5833.43|10
1609229270000|2020-12-29 08:07:50|5871.91|5833.91|5871.24|5833.24|5872|5834|5871.21|5833.21|10
1609229280000|2020-12-29 08:08:00|5871.97|5833.97|5871.38|5833.38|5872.02|5834.02|5871.26|5833.26|9
1609229290000|2020-12-29 08:08:10|5871.97|5833.97|5872.93|5834.93|5873.01|5835.01|5871.93|5833.93|10
1609229300000|2020-12-29 08:08:20|5873.06|5835.06|5873.49|5835.49|5873.8|5835.8|5873.06|5835.06|10
1609229310000|2020-12-29 08:08:30|5873.39|5835.39|5875|5837|5875|5837|5873.39|5835.39|10
1609229320000|2020-12-29 08:08:40|5874.92|5836.92|5876.88|5838.88|5877.19|5839.19|5874.92|5836.92|10
1609229330000|2020-12-29 08:08:50|5876.87|5838.87|5876.48|5838.48|5876.87|5838.87|5876.07|5838.07|10
1609229340000|2020-12-29 08:09:00|5876.78|5838.78|5876.13|5838.13|5876.99|5838.99|5876.13|5838.13|9
1609229350000|2020-12-29 08:09:10|5876.12|5838.12|5876.99|5838.99|5877.15|5839.15|5875.77|5837.77|10
1609229360000|2020-12-29 08:09:20|5876.75|5838.75|5876.64|5838.64|5876.96|5838.96|5876.59|5838.59|10
1609229370000|2020-12-29 08:09:30|5876.25|5838.25|5876.33|5838.33|5876.43|5838.43|5876.03|5838.03|10
1609229380000|2020-12-29 08:09:40|5876.23|5838.23|5876.88|5838.88|5876.9|5838.9|5876.22|5838.22|10
1609229390000|2020-12-29 08:09:50|5876.91|5838.91|5876.21|5838.21|5876.93|5838.93|5875.8|5837.8|10
1609229400000|2020-12-29 08:10:00|5876.48|5838.48|5877.88|5839.88|5878.02|5840.02|5876.48|5838.48|10
1609229410000|2020-12-29 08:10:10|5878.06|5840.06|5877.53|5839.53|5879.18|5841.18|5877.53|5839.53|9
1609229420000|2020-12-29 08:10:20|5877.47|5839.47|5878.59|5840.59|5878.62|5840.62|5877.47|5839.47|10
1609229430000|2020-12-29 08:10:30|5878.74|5840.74|5879.77|5841.77|5879.77|5841.77|5878.74|5840.74|10
1609229440000|2020-12-29 08:10:40|5879.9|5841.9|5880.79|5842.79|5880.79|5842.79|5879.79|5841.79|10
1609229450000|2020-12-29 08:10:50|5880.7|5842.7|5882.57|5844.57|5882.57|5844.57|5880.7|5842.7|10
1609229460000|2020-12-29 08:11:00|5883.52|5845.52|5884.82|5846.82|5885.34|5847.34|5883.52|5845.52|10
1609229470000|2020-12-29 08:11:10|5885.04|5847.04|5886.46|5848.46|5886.46|5848.46|5885.04|5847.04|10
1609229480000|2020-12-29 08:11:20|5886.28|5848.28|5887.76|5849.76|5887.76|5849.76|5886.28|5848.28|10
1609229490000|2020-12-29 08:11:30|5887.85|5849.85|5888.6|5850.6|5888.6|5850.6|5887.85|5849.85|8
1609229500000|2020-12-29 08:11:40|5888.27|5850.27|5887.91|5849.91|5888.27|5850.27|5887.82|5849.82|10
1609229510000|2020-12-29 08:11:50|5887.73|5849.73|5883.3|5845.3|5887.73|5849.73|5883.3|5845.3|10
1609229520000|2020-12-29 08:12:00|5882.83|5844.83|5881.44|5843.44|5882.83|5844.83|5881.44|5843.44|10
1609229530000|2020-12-29 08:12:10|5881.66|5843.66|5881.3|5843.3|5881.77|5843.77|5881.04|5843.04|10
1609229540000|2020-12-29 08:12:20|5881.13|5843.13|5882.64|5844.64|5882.73|5844.73|5881.13|5843.13|10
1609229550000|2020-12-29 08:12:30|5882.63|5844.63|5882.95|5844.95|5883.42|5845.42|5882.63|5844.63|10
1609229560000|2020-12-29 08:12:40|5882.87|5844.87|5882.98|5844.98|5883.16|5845.16|5882.53|5844.53|10
1609229570000|2020-12-29 08:12:50|5882.87|5844.87|5883.13|5845.13|5883.13|5845.13|5882.2|5844.2|10
1609229580000|2020-12-29 08:13:00|5883.15|5845.15|5883.07|5845.07|5883.61|5845.61|5882.91|5844.91|10
1609229590000|2020-12-29 08:13:10|5883.05|5845.05|5882.77|5844.77|5883.05|5845.05|5882.28|5844.28|8
1609229600000|2020-12-29 08:13:20|5882.74|5844.74|5882.44|5844.44|5882.74|5844.74|5882.39|5844.39|10
1609229610000|2020-12-29 08:13:30|5882.26|5844.26|5881.86|5843.86|5882.26|5844.26|5881.61|5843.61|10
1609229620000|2020-12-29 08:13:40|5881.6|5843.6|5878.83|5840.83|5881.6|5843.6|5878.83|5840.83|9
1609229630000|2020-12-29 08:13:50|5878.87|5840.87|5878.74|5840.74|5879.23|5841.23|5878.58|5840.58|10
1609229640000|2020-12-29 08:14:00|5878.89|5840.89|5879.06|5841.06|5879.64|5841.64|5878.89|5840.89|10
1609229650000|2020-12-29 08:14:10|5878.74|5840.74|5877.53|5839.53|5878.74|5840.74|5877.53|5839.53|10
1609229660000|2020-12-29 08:14:20|5877.15|5839.15|5877.78|5839.78|5878.07|5840.07|5877.15|5839.15|10
1609229670000|2020-12-29 08:14:30|5877.56|5839.56|5877.29|5839.29|5878.22|5840.22|5877.05|5839.05|10
1609229680000|2020-12-29 08:14:40|5877.21|5839.21|5877.61|5839.61|5878.04|5840.04|5877.21|5839.21|10
1609229690000|2020-12-29 08:14:50|5878.07|5840.07|5877.52|5839.52|5878.22|5840.22|5877.52|5839.52|10
1609229700000|2020-12-29 08:15:00|5877.54|5839.54|5877.01|5839.01|5877.57|5839.57|5877.01|5839.01|10
1609229710000|2020-12-29 08:15:10|5876.21|5838.21|5872.55|5834.55|5876.21|5838.21|5872.55|5834.55|10
1609229720000|2020-12-29 08:15:20|5872.36|5834.36|5870.36|5832.36|5872.36|5834.36|5869.86|5831.86|10
1609229730000|2020-12-29 08:15:30|5870.01|5832.01|5869.39|5831.39|5870.01|5832.01|5869.3|5831.3|10
1609229740000|2020-12-29 08:15:40|5868.75|5830.75|5869.26|5831.26|5869.26|5831.26|5868.33|5830.33|9
1609229750000|2020-12-29 08:15:50|5869.37|5831.37|5869.46|5831.46|5870.02|5832.02|5869.35|5831.35|10
1609229760000|2020-12-29 08:16:00|5868.91|5830.91|5868.43|5830.43|5868.91|5830.91|5868.05|5830.05|10
1609229770000|2020-12-29 08:16:10|5868.24|5830.24|5868.15|5830.15|5868.24|5830.24|5867.67|5829.67|9
1609229780000|2020-12-29 08:16:20|5867.78|5829.78|5866.43|5828.43|5867.78|5829.78|5866.37|5828.37|10
1609229790000|2020-12-29 08:16:30|5866.49|5828.49|5865.4|5827.4|5866.49|5828.49|5865.4|5827.4|10
1609229800000|2020-12-29 08:16:40|5865.08|5827.08|5865.01|5827.01|5865.45|5827.45|5865.01|5827.01|10
1609229810000|2020-12-29 08:16:50|5864.95|5826.95|5865.5|5827.5|5865.65|5827.65|5864.95|5826.95|10
1609229820000|2020-12-29 08:17:00|5865.46|5827.46|5864.93|5826.93|5865.46|5827.46|5864.61|5826.61|10
1609229830000|2020-12-29 08:17:10|5864.76|5826.76|5863.41|5825.41|5864.76|5826.76|5863.41|5825.41|10
1609229840000|2020-12-29 08:17:20|5863.32|5825.32|5864.26|5826.26|5864.39|5826.39|5863.29|5825.29|9
1609229850000|2020-12-29 08:17:30|5864.54|5826.54|5865.71|5827.71|5865.71|5827.71|5864.54|5826.54|10
1609229860000|2020-12-29 08:17:40|5865.77|5827.77|5868.68|5830.68|5868.68|5830.68|5865.77|5827.77|10
1609229870000|2020-12-29 08:17:50|5869.02|5831.02|5870.44|5832.44|5870.78|5832.78|5868.45|5830.45|10
1609229880000|2020-12-29 08:18:00|5870.99|5832.99|5871.39|5833.39|5871.79|5833.79|5870.99|5832.99|10
1609229890000|2020-12-29 08:18:10|5871.36|5833.36|5869.7|5831.7|5871.36|5833.36|5869.7|5831.7|10
1609229900000|2020-12-29 08:18:20|5869.18|5831.18|5867.88|5829.88|5869.27|5831.27|5867.88|5829.88|10
1609229910000|2020-12-29 08:18:30|5868.07|5830.07|5867.54|5829.54|5868.26|5830.26|5867.54|5829.54|9
1609229920000|2020-12-29 08:18:40|5867.21|5829.21|5865.62|5827.62|5867.22|5829.22|5865.62|5827.62|10
1609229930000|2020-12-29 08:18:50|5865.86|5827.86|5865.19|5827.19|5866.25|5828.25|5865.04|5827.04|10
1609229940000|2020-12-29 08:19:00|5864.77|5826.77|5865.35|5827.35|5865.35|5827.35|5864.77|5826.77|10
1609229950000|2020-12-29 08:19:10|5865.63|5827.63|5865.29|5827.29|5865.67|5827.67|5865.26|5827.26|10
1609229960000|2020-12-29 08:19:20|5865.07|5827.07|5863.23|5825.23|5865.13|5827.13|5863.23|5825.23|10
1609229970000|2020-12-29 08:19:30|5862.43|5824.43|5861.64|5823.64|5862.58|5824.58|5861.43|5823.43|10
1609229980000|2020-12-29 08:19:40|5861.47|5823.47|5862.07|5824.07|5862.07|5824.07|5861.3|5823.3|10
1609229990000|2020-12-29 08:19:50|5862.13|5824.13|5861.26|5823.26|5862.13|5824.13|5861.1|5823.1|10
1609230000000|2020-12-29 08:20:00|5861.12|5823.12|5862.58|5824.58|5862.71|5824.71|5861.1|5823.1|10
1609230010000|2020-12-29 08:20:10|5862.53|5824.53|5863.17|5825.17|5863.86|5825.86|5862.53|5824.53|10
1609230020000|2020-12-29 08:20:20|5862.87|5824.87|5862.11|5824.11|5863.21|5825.21|5862.11|5824.11|10
1609230030000|2020-12-29 08:20:30|5861.61|5823.61|5860.47|5822.47|5861.65|5823.65|5860.43|5822.43|10
1609230040000|2020-12-29 08:20:40|5860.36|5822.36|5859.64|5821.64|5860.36|5822.36|5859.37|5821.37|10
1609230050000|2020-12-29 08:20:50|5859.33|5821.33|5859.33|5821.33|5859.47|5821.47|5858.6|5820.6|10
1609230060000|2020-12-29 08:21:00|5859.38|5821.38|5856.25|5818.25|5859.38|5821.38|5856.25|5818.25|10
1609230070000|2020-12-29 08:21:10|5855.6|5817.6|5854.03|5816.03|5855.79|5817.79|5854.03|5816.03|10
1609230080000|2020-12-29 08:21:20|5853.73|5815.73|5852.29|5814.29|5853.76|5815.76|5852.29|5814.29|10
1609230090000|2020-12-29 08:21:30|5851.81|5813.81|5849.9|5811.9|5851.91|5813.91|5849.9|5811.9|10
1609230100000|2020-12-29 08:21:40|5849.87|5811.87|5850.35|5812.35|5850.35|5812.35|5849.79|5811.79|10
1609230110000|2020-12-29 08:21:50|5850.45|5812.45|5851.5|5813.5|5851.57|5813.57|5850.31|5812.31|10
1609230120000|2020-12-29 08:22:00|5851.28|5813.28|5854.55|5816.55|5854.55|5816.55|5851.28|5813.28|10
1609230130000|2020-12-29 08:22:10|5854.52|5816.52|5854.82|5816.82|5854.98|5816.98|5854.51|5816.51|10
1609230140000|2020-12-29 08:22:20|5854.38|5816.38|5856.45|5818.45|5856.45|5818.45|5854.35|5816.35|10
1609230150000|2020-12-29 08:22:30|5856.7|5818.7|5857.96|5819.96|5858.06|5820.06|5856.4|5818.4|10
1609230160000|2020-12-29 08:22:40|5857.66|5819.66|5859.6|5821.6|5859.6|5821.6|5857.66|5819.66|10
1609230170000|2020-12-29 08:22:50|5859.66|5821.66|5860.53|5822.53|5860.53|5822.53|5859.09|5821.09|10
1609230180000|2020-12-29 08:23:00|5860.58|5822.58|5864.04|5826.04|5864.04|5826.04|5860.58|5822.58|10
1609230190000|2020-12-29 08:23:10|5864.34|5826.34|5866.31|5828.31|5866.38|5828.38|5864.28|5826.28|9
1609230200000|2020-12-29 08:23:20|5866.24|5828.24|5868.35|5830.35|5868.35|5830.35|5866.24|5828.24|10
1609230210000|2020-12-29 08:23:30|5868.5|5830.5|5873.05|5835.05|5873.05|5835.05|5868.26|5830.26|10
1609230220000|2020-12-29 08:23:40|5873.11|5835.11|5874.18|5836.18|5874.18|5836.18|5873.05|5835.05|10
1609230230000|2020-12-29 08:23:50|5874.39|5836.39|5872.93|5834.93|5874.53|5836.53|5872.93|5834.93|10
1609230240000|2020-12-29 08:24:00|5872.6|5834.6|5871.12|5833.12|5873.27|5835.27|5871.12|5833.12|10
1609230250000|2020-12-29 08:24:10|5871.01|5833.01|5870.35|5832.35|5871.01|5833.01|5870.29|5832.29|8
1609230260000|2020-12-29 08:24:20|5870.48|5832.48|5870.42|5832.42|5870.48|5832.48|5870.02|5832.02|9
1609230270000|2020-12-29 08:24:30|5870.18|5832.18|5869.39|5831.39|5870.18|5832.18|5869.39|5831.39|10
1609230280000|2020-12-29 08:24:40|5868.94|5830.94|5868.98|5830.98|5869.15|5831.15|5868.65|5830.65|10
1609230290000|2020-12-29 08:24:50|5868.5|5830.5|5867.67|5829.67|5868.5|5830.5|5867.57|5829.57|10
1609230300000|2020-12-29 08:25:00|5867.58|5829.58|5863.82|5825.82|5867.58|5829.58|5863.82|5825.82|10
1609230310000|2020-12-29 08:25:10|5863.87|5825.87|5862.96|5824.96|5864.13|5826.13|5862.96|5824.96|10
1609230320000|2020-12-29 08:25:20|5862.55|5824.55|5861.78|5823.78|5862.63|5824.63|5861.71|5823.71|9
1609230330000|2020-12-29 08:25:30|5861.77|5823.77|5861.22|5823.22|5861.77|5823.77|5861.2|5823.2|10
1609230340000|2020-12-29 08:25:40|5861.27|5823.27|5860.96|5822.96|5861.27|5823.27|5860.94|5822.94|10
1609230350000|2020-12-29 08:25:50|5861.2|5823.2|5860.14|5822.14|5861.2|5823.2|5860.14|5822.14|8
1609230360000|2020-12-29 08:26:00|5860.5|5822.5|5860.03|5822.03|5860.52|5822.52|5859.96|5821.96|9
1609230370000|2020-12-29 08:26:10|5860.11|5822.11|5859.89|5821.89|5860.38|5822.38|5859.1|5821.1|10
1609230380000|2020-12-29 08:26:20|5859.68|5821.68|5859.47|5821.47|5860.24|5822.24|5859.47|5821.47|10
1609230390000|2020-12-29 08:26:30|5859.26|5821.26|5859.1|5821.1|5859.47|5821.47|5858.54|5820.54|10
1609230400000|2020-12-29 08:26:40|5859.15|5821.15|5859.5|5821.5|5859.94|5821.94|5859.15|5821.15|10
1609230410000|2020-12-29 08:26:50|5859.73|5821.73|5859.58|5821.58|5859.99|5821.99|5859.58|5821.58|10
1609230420000|2020-12-29 08:27:00|5860.2|5822.2|5859.28|5821.28|5860.44|5822.44|5859.28|5821.28|10
1609230430000|2020-12-29 08:27:10|5858.47|5820.47|5859.17|5821.17|5859.17|5821.17|5857.88|5819.88|10
1609230440000|2020-12-29 08:27:20|5859.32|5821.32|5862.1|5824.1|5862.1|5824.1|5859.32|5821.32|10
1609230450000|2020-12-29 08:27:30|5862.57|5824.57|5862.11|5824.11|5863.59|5825.59|5862|5824|9
1609230460000|2020-12-29 08:27:40|5862.08|5824.08|5858.75|5820.75|5862.08|5824.08|5858.75|5820.75|10
1609230470000|2020-12-29 08:27:50|5858|5820|5856.68|5818.68|5858|5820|5856.4|5818.4|10
1609230480000|2020-12-29 08:28:00|5856.51|5818.51|5854.04|5816.04|5856.53|5818.53|5853.97|5815.97|10
1609230490000|2020-12-29 08:28:10|5854.58|5816.58|5855.5|5817.5|5855.54|5817.54|5854.58|5816.58|10
1609230500000|2020-12-29 08:28:20|5856.18|5818.18|5856.45|5818.45|5856.48|5818.48|5856.12|5818.12|9
1609230510000|2020-12-29 08:28:30|5856.58|5818.58|5855.02|5817.02|5856.58|5818.58|5855.02|5817.02|10
1609230520000|2020-12-29 08:28:40|5855.06|5817.06|5854.43|5816.43|5855.3|5817.3|5854.15|5816.15|10
1609230530000|2020-12-29 08:28:50|5854.21|5816.21|5854.46|5816.46|5854.53|5816.53|5853.96|5815.96|10
1609230540000|2020-12-29 08:29:00|5854.28|5816.28|5853.72|5815.72|5854.28|5816.28|5853.32|5815.32|10
1609230550000|2020-12-29 08:29:10|5853.57|5815.57|5854.1|5816.1|5854.1|5816.1|5853.57|5815.57|10
1609230560000|2020-12-29 08:29:20|5854.09|5816.09|5854.54|5816.54|5854.75|5816.75|5853.97|5815.97|10
1609230570000|2020-12-29 08:29:30|5854.38|5816.38|5855.05|5817.05|5855.05|5817.05|5854.11|5816.11|10
1609230580000|2020-12-29 08:29:40|5855.1|5817.1|5854.31|5816.31|5855.1|5817.1|5854.25|5816.25|10
1609230590000|2020-12-29 08:29:50|5854.45|5816.45|5855.92|5817.92|5856.09|5818.09|5854.45|5816.45|10
1609230600000|2020-12-29 08:30:00|5855.97|5817.97|5855.39|5817.39|5856.04|5818.04|5855.39|5817.39|10
1609230610000|2020-12-29 08:30:10|5855.31|5817.31|5855.28|5817.28|5855.59|5817.59|5855.21|5817.21|10
1609230620000|2020-12-29 08:30:20|5855.41|5817.41|5855.24|5817.24|5855.97|5817.97|5855.18|5817.18|10
1609230630000|2020-12-29 08:30:30|5855.21|5817.21|5855.06|5817.06|5855.21|5817.21|5854.94|5816.94|10
1609230640000|2020-12-29 08:30:40|5855.02|5817.02|5853.81|5815.81|5855.02|5817.02|5853.81|5815.81|9
1609230650000|2020-12-29 08:30:50|5853.74|5815.74|5850.54|5812.54|5853.74|5815.74|5850.54|5812.54|10
1609230660000|2020-12-29 08:31:00|5850.08|5812.08|5849.15|5811.15|5850.12|5812.12|5849.15|5811.15|10
1609230670000|2020-12-29 08:31:10|5849.41|5811.41|5849.44|5811.44|5849.44|5811.44|5848.32|5810.32|10
1609230680000|2020-12-29 08:31:20|5849.69|5811.69|5850.36|5812.36|5850.65|5812.65|5849.69|5811.69|10
1609230690000|2020-12-29 08:31:30|5850.51|5812.51|5850.39|5812.39|5850.54|5812.54|5849.91|5811.91|10
1609230700000|2020-12-29 08:31:40|5850.18|5812.18|5848.2|5810.2|5850.18|5812.18|5848.2|5810.2|10
1609230710000|2020-12-29 08:31:50|5848.01|5810.01|5849.34|5811.34|5849.34|5811.34|5847.94|5809.94|10
1609230720000|2020-12-29 08:32:00|5849.5|5811.5|5850.11|5812.11|5850.11|5812.11|5849.5|5811.5|10
1609230730000|2020-12-29 08:32:10|5850.31|5812.31|5850.02|5812.02|5851.06|5813.06|5850.02|5812.02|10
1609230740000|2020-12-29 08:32:20|5849.93|5811.93|5849.94|5811.94|5850.13|5812.13|5849.79|5811.79|10
1609230750000|2020-12-29 08:32:30|5849.86|5811.86|5849.3|5811.3|5850.06|5812.06|5849.3|5811.3|10
1609230760000|2020-12-29 08:32:40|5849.56|5811.56|5848.68|5810.68|5849.56|5811.56|5848.68|5810.68|10
1609230770000|2020-12-29 08:32:50|5848.46|5810.46|5848.96|5810.96|5848.96|5810.96|5848.46|5810.46|9
1609230780000|2020-12-29 08:33:00|5848.7|5810.7|5848.89|5810.89|5848.93|5810.93|5848.7|5810.7|10
1609230790000|2020-12-29 08:33:10|5848.73|5810.73|5847.98|5809.98|5848.73|5810.73|5847.95|5809.95|10
1609230800000|2020-12-29 08:33:20|5847.87|5809.87|5847.95|5809.95|5848.18|5810.18|5847.73|5809.73|10
1609230810000|2020-12-29 08:33:30|5847.71|5809.71|5846.86|5808.86|5847.71|5809.71|5846.83|5808.83|9
1609230820000|2020-12-29 08:33:40|5846.83|5808.83|5845.65|5807.65|5847|5809|5845.65|5807.65|10
1609230830000|2020-12-29 08:33:50|5845.4|5807.4|5843.84|5805.84|5845.4|5807.4|5843.84|5805.84|10
1609230840000|2020-12-29 08:34:00|5843.79|5805.79|5844.35|5806.35|5844.35|5806.35|5843.47|5805.47|10
1609230850000|2020-12-29 08:34:10|5845.38|5807.38|5847.46|5809.46|5847.73|5809.73|5845.38|5807.38|10
1609230860000|2020-12-29 08:34:20|5847.47|5809.47|5848.64|5810.64|5848.64|5810.64|5847.17|5809.17|10
1609230870000|2020-12-29 08:34:30|5848.66|5810.66|5848.44|5810.44|5849.02|5811.02|5848.26|5810.26|9
1609230880000|2020-12-29 08:34:40|5848.6|5810.6|5848.42|5810.42|5848.75|5810.75|5848.42|5810.42|10
1609230890000|2020-12-29 08:34:50|5847.94|5809.94|5848.37|5810.37|5848.5|5810.5|5847.87|5809.87|8
1609230900000|2020-12-29 08:35:00|5848.3|5810.3|5848.61|5810.61|5848.65|5810.65|5848.3|5810.3|10
1609230910000|2020-12-29 08:35:10|5848.5|5810.5|5848.99|5810.99|5848.99|5810.99|5847.94|5809.94|10
1609230920000|2020-12-29 08:35:20|5849.14|5811.14|5850.59|5812.59|5850.63|5812.63|5849.14|5811.14|10
1609230930000|2020-12-29 08:35:30|5850.78|5812.78|5851.31|5813.31|5851.42|5813.42|5850.78|5812.78|10
1609230940000|2020-12-29 08:35:40|5851.27|5813.27|5851.05|5813.05|5851.38|5813.38|5851.05|5813.05|9
1609230950000|2020-12-29 08:35:50|5850.87|5812.87|5851.52|5813.52|5851.59|5813.59|5850.81|5812.81|10
1609230960000|2020-12-29 08:36:00|5851.75|5813.75|5852.71|5814.71|5852.71|5814.71|5851.66|5813.66|10
1609230970000|2020-12-29 08:36:10|5852.5|5814.5|5854.93|5816.93|5854.93|5816.93|5852.5|5814.5|10
1609230980000|2020-12-29 08:36:20|5855.46|5817.46|5855.17|5817.17|5855.9|5817.9|5855.14|5817.14|10
1609230990000|2020-12-29 08:36:30|5855.2|5817.2|5856|5818|5856|5818|5855.13|5817.13|10
1609231000000|2020-12-29 08:36:40|5856.15|5818.15|5856.89|5818.89|5857.35|5819.35|5856.15|5818.15|10
1609231010000|2020-12-29 08:36:50|5857.36|5819.36|5857.92|5819.92|5857.92|5819.92|5857.3|5819.3|10
1609231020000|2020-12-29 08:37:00|5857.68|5819.68|5857.44|5819.44|5857.68|5819.68|5857.44|5819.44|10
1609231030000|2020-12-29 08:37:10|5856.99|5818.99|5857.21|5819.21|5857.56|5819.56|5856.99|5818.99|10
1609231040000|2020-12-29 08:37:20|5857.18|5819.18|5856.36|5818.36|5857.19|5819.19|5856.36|5818.36|10
1609231050000|2020-12-29 08:37:30|5856.41|5818.41|5856.67|5818.67|5856.67|5818.67|5855.95|5817.95|10
1609231060000|2020-12-29 08:37:40|5856.76|5818.76|5857.63|5819.63|5857.82|5819.82|5856.76|5818.76|10
1609231070000|2020-12-29 08:37:50|5857.89|5819.89|5859.34|5821.34|5859.39|5821.39|5857.89|5819.89|10
1609231080000|2020-12-29 08:38:00|5859.57|5821.57|5859.18|5821.18|5859.82|5821.82|5859.18|5821.18|10
1609231090000|2020-12-29 08:38:10|5859.11|5821.11|5860.17|5822.17|5860.28|5822.28|5859.11|5821.11|10
1609231100000|2020-12-29 08:38:20|5860.04|5822.04|5859.79|5821.79|5860.13|5822.13|5859.79|5821.79|10
1609231110000|2020-12-29 08:38:30|5859.8|5821.8|5859.49|5821.49|5860.12|5822.12|5859.49|5821.49|10
1609231120000|2020-12-29 08:38:40|5859.28|5821.28|5859.22|5821.22|5859.56|5821.56|5859.01|5821.01|10
1609231130000|2020-12-29 08:38:50|5859|5821|5858.93|5820.93|5859.08|5821.08|5858.57|5820.57|10
1609231140000|2020-12-29 08:39:00|5858.91|5820.91|5859.85|5821.85|5859.85|5821.85|5858.91|5820.91|9
1609231150000|2020-12-29 08:39:10|5859.62|5821.62|5860.18|5822.18|5860.18|5822.18|5859.58|5821.58|10
1609231160000|2020-12-29 08:39:20|5860.12|5822.12|5860.36|5822.36|5860.95|5822.95|5860.12|5822.12|10
1609231170000|2020-12-29 08:39:30|5860.33|5822.33|5859.8|5821.8|5860.33|5822.33|5859.58|5821.58|8
1609231180000|2020-12-29 08:39:40|5860.21|5822.21|5860.24|5822.24|5860.24|5822.24|5859.61|5821.61|8
1609231190000|2020-12-29 08:39:50|5860.09|5822.09|5860.24|5822.24|5860.48|5822.48|5859.98|5821.98|9
1609231200000|2020-12-29 08:40:00|5860.19|5822.19|5859.14|5821.14|5860.19|5822.19|5859.14|5821.14|9
1609231210000|2020-12-29 08:40:10|5859.02|5821.02|5857.67|5819.67|5859.28|5821.28|5857.67|5819.67|10
1609231220000|2020-12-29 08:40:20|5857.72|5819.72|5857.34|5819.34|5857.72|5819.72|5857.15|5819.15|9
1609231230000|2020-12-29 08:40:30|5857.4|5819.4|5857.49|5819.49|5857.49|5819.49|5856.98|5818.98|9
1609231240000|2020-12-29 08:40:40|5857.35|5819.35|5856.84|5818.84|5857.35|5819.35|5856.6|5818.6|10
1609231250000|2020-12-29 08:40:50|5856.87|5818.87|5858.22|5820.22|5858.22|5820.22|5856.87|5818.87|9
1609231260000|2020-12-29 08:41:00|5858.44|5820.44|5858.49|5820.49|5858.89|5820.89|5858.44|5820.44|9
1609231270000|2020-12-29 08:41:10|5858.05|5820.05|5858.49|5820.49|5858.49|5820.49|5857.61|5819.61|9
1609231280000|2020-12-29 08:41:20|5858.63|5820.63|5859.99|5821.99|5859.99|5821.99|5858.63|5820.63|10
1609231290000|2020-12-29 08:41:30|5859.95|5821.95|5858.71|5820.71|5859.95|5821.95|5858.71|5820.71|7
1609231300000|2020-12-29 08:41:40|5858.55|5820.55|5859.52|5821.52|5859.52|5821.52|5858.46|5820.46|9
1609231310000|2020-12-29 08:41:50|5859.82|5821.82|5861.12|5823.12|5861.15|5823.15|5859.82|5821.82|10
1609231320000|2020-12-29 08:42:00|5861.33|5823.33|5863.5|5825.5|5863.5|5825.5|5861.23|5823.23|10
1609231330000|2020-12-29 08:42:10|5863.2|5825.2|5862.42|5824.42|5863.2|5825.2|5862.15|5824.15|10
1609231340000|2020-12-29 08:42:20|5862.22|5824.22|5862.61|5824.61|5862.74|5824.74|5862.2|5824.2|10
1609231350000|2020-12-29 08:42:30|5862.75|5824.75|5862.55|5824.55|5863.07|5825.07|5862.51|5824.51|10
1609231360000|2020-12-29 08:42:40|5862.54|5824.54|5862.82|5824.82|5862.85|5824.85|5862.54|5824.54|8
1609231370000|2020-12-29 08:42:50|5862.81|5824.81|5861.99|5823.99|5862.81|5824.81|5861.99|5823.99|10
1609231380000|2020-12-29 08:43:00|5861.69|5823.69|5863.2|5825.2|5863.2|5825.2|5861.57|5823.57|10
1609231390000|2020-12-29 08:43:10|5863.27|5825.27|5864.31|5826.31|5864.31|5826.31|5863.27|5825.27|10
1609231400000|2020-12-29 08:43:20|5864.38|5826.38|5868.34|5830.34|5868.34|5830.34|5864.38|5826.38|10
1609231410000|2020-12-29 08:43:30|5868.79|5830.79|5870.68|5832.68|5870.68|5832.68|5868.79|5830.79|10
1609231420000|2020-12-29 08:43:40|5870.67|5832.67|5871.51|5833.51|5871.7|5833.7|5870.67|5832.67|10
1609231430000|2020-12-29 08:43:50|5871.29|5833.29|5872.76|5834.76|5872.76|5834.76|5871.03|5833.03|9
1609231440000|2020-12-29 08:44:00|5873.11|5835.11|5872.65|5834.65|5873.75|5835.75|5872.45|5834.45|10
1609231450000|2020-12-29 08:44:10|5872.86|5834.86|5873.91|5835.91|5873.91|5835.91|5872.63|5834.63|10
1609231460000|2020-12-29 08:44:20|5874.73|5836.73|5878.26|5840.26|5878.26|5840.26|5874.73|5836.73|10
1609231470000|2020-12-29 08:44:30|5878.41|5840.41|5881.53|5843.53|5881.53|5843.53|5878.41|5840.41|10
1609231480000|2020-12-29 08:44:40|5882.36|5844.36|5882.38|5844.38|5882.48|5844.48|5881.55|5843.55|10
1609231490000|2020-12-29 08:44:50|5882.48|5844.48|5884.97|5846.97|5884.97|5846.97|5882.25|5844.25|10
1609231500000|2020-12-29 08:45:00|5885.05|5847.05|5887.28|5849.28|5887.72|5849.72|5885.05|5847.05|10
1609231510000|2020-12-29 08:45:10|5887.4|5849.4|5886.39|5848.39|5887.4|5849.4|5886.39|5848.39|10
1609231520000|2020-12-29 08:45:20|5886.26|5848.26|5885.19|5847.19|5886.37|5848.37|5885.19|5847.19|10
1609231530000|2020-12-29 08:45:30|5884.67|5846.67|5883.31|5845.31|5884.74|5846.74|5883.22|5845.22|10
1609231540000|2020-12-29 08:45:40|5883.29|5845.29|5883.07|5845.07|5883.51|5845.51|5882.97|5844.97|9
1609231550000|2020-12-29 08:45:50|5883.04|5845.04|5883.72|5845.72|5883.82|5845.82|5883.04|5845.04|10
1609231560000|2020-12-29 08:46:00|5883.9|5845.9|5885.03|5847.03|5885.03|5847.03|5883.52|5845.52|10
1609231570000|2020-12-29 08:46:10|5884.92|5846.92|5885.27|5847.27|5885.27|5847.27|5884.81|5846.81|10
1609231580000|2020-12-29 08:46:20|5885.45|5847.45|5886.29|5848.29|5886.29|5848.29|5885.44|5847.44|9
1609231590000|2020-12-29 08:46:30|5886.45|5848.45|5888.5|5850.5|5888.5|5850.5|5886.45|5848.45|9
1609231600000|2020-12-29 08:46:40|5888.56|5850.56|5888.71|5850.71|5889.37|5851.37|5888.56|5850.56|10
1609231610000|2020-12-29 08:46:50|5888.54|5850.54|5887.46|5849.46|5888.84|5850.84|5887.46|5849.46|10
1609231620000|2020-12-29 08:47:00|5887.43|5849.43|5885.25|5847.25|5887.43|5849.43|5885.25|5847.25|10
1609231630000|2020-12-29 08:47:10|5885.15|5847.15|5884.21|5846.21|5885.15|5847.15|5883.79|5845.79|9
1609231640000|2020-12-29 08:47:20|5884.13|5846.13|5884.38|5846.38|5884.38|5846.38|5883.96|5845.96|10
1609231650000|2020-12-29 08:47:30|5884.55|5846.55|5885.62|5847.62|5885.64|5847.64|5884.55|5846.55|10
1609231660000|2020-12-29 08:47:40|5885.61|5847.61|5886.81|5848.81|5886.81|5848.81|5885.61|5847.61|10
1609231670000|2020-12-29 08:47:50|5886.83|5848.83|5887.44|5849.44|5887.56|5849.56|5886.82|5848.82|10
1609231680000|2020-12-29 08:48:00|5887.71|5849.71|5888.26|5850.26|5888.31|5850.31|5887.71|5849.71|7
1609231690000|2020-12-29 08:48:10|5888.28|5850.28|5889.75|5851.75|5889.79|5851.79|5887.9|5849.9|10
1609231700000|2020-12-29 08:48:20|5889.9|5851.9|5890.33|5852.33|5890.33|5852.33|5889.7|5851.7|9
1609231710000|2020-12-29 08:48:30|5890.43|5852.43|5891.51|5853.51|5891.51|5853.51|5890.43|5852.43|10
1609231720000|2020-12-29 08:48:40|5891.72|5853.72|5891.59|5853.59|5892.48|5854.48|5891.59|5853.59|10
1609231730000|2020-12-29 08:48:50|5891.68|5853.68|5892.68|5854.68|5892.68|5854.68|5891.68|5853.68|10
1609231740000|2020-12-29 08:49:00|5892.62|5854.62|5893.03|5855.03|5893.33|5855.33|5892.62|5854.62|10
1609231750000|2020-12-29 08:49:10|5893.18|5855.18|5893.89|5855.89|5894.18|5856.18|5893.14|5855.14|10
1609231760000|2020-12-29 08:49:20|5894.25|5856.25|5894.62|5856.62|5894.63|5856.63|5893.98|5855.98|10
1609231770000|2020-12-29 08:49:30|5895.35|5857.35|5896.78|5858.78|5896.93|5858.93|5895.35|5857.35|9
1609231780000|2020-12-29 08:49:40|5896.76|5858.76|5896.59|5858.59|5896.76|5858.76|5896.21|5858.21|9
1609231790000|2020-12-29 08:49:50|5896.41|5858.41|5894.66|5856.66|5896.41|5858.41|5894.66|5856.66|10
1609231800000|2020-12-29 08:50:00|5894.62|5856.62|5893.57|5855.57|5894.62|5856.62|5893.5|5855.5|10
1609231810000|2020-12-29 08:50:10|5893.7|5855.7|5893.55|5855.55|5893.7|5855.7|5893.16|5855.16|10
1609231820000|2020-12-29 08:50:20|5893.71|5855.71|5894.78|5856.78|5894.78|5856.78|5893.71|5855.71|10
1609231830000|2020-12-29 08:50:30|5894.77|5856.77|5895|5857|5895.33|5857.33|5894.75|5856.75|10
1609231840000|2020-12-29 08:50:40|5895.49|5857.49|5895.6|5857.6|5895.6|5857.6|5895.38|5857.38|10
1609231850000|2020-12-29 08:50:50|5895.77|5857.77|5896.66|5858.66|5896.66|5858.66|5895.71|5857.71|10
1609231860000|2020-12-29 08:51:00|5896.78|5858.78|5895.17|5857.17|5896.95|5858.95|5895.17|5857.17|10
1609231870000|2020-12-29 08:51:10|5894.85|5856.85|5894.47|5856.47|5894.85|5856.85|5894.2|5856.2|10
1609231880000|2020-12-29 08:51:20|5894.55|5856.55|5895.71|5857.71|5895.71|5857.71|5894.42|5856.42|10
1609231890000|2020-12-29 08:51:30|5895.83|5857.83|5899.66|5861.66|5899.66|5861.66|5895.83|5857.83|10
1609231900000|2020-12-29 08:51:40|5899.86|5861.86|5902.24|5864.24|5902.28|5864.28|5899.86|5861.86|10
1609231910000|2020-12-29 08:51:50|5901.74|5863.74|5902.01|5864.01|5902.01|5864.01|5901.27|5863.27|10
1609231920000|2020-12-29 08:52:00|5901.95|5863.95|5903.78|5865.78|5903.78|5865.78|5901.56|5863.56|10
1609231930000|2020-12-29 08:52:10|5904|5866|5904.84|5866.84|5905.01|5867.01|5904|5866|10
1609231940000|2020-12-29 08:52:20|5904.69|5866.69|5905.47|5867.47|5905.47|5867.47|5904.69|5866.69|10
1609231950000|2020-12-29 08:52:30|5905.44|5867.44|5904.09|5866.09|5905.49|5867.49|5904.09|5866.09|10
1609231960000|2020-12-29 08:52:40|5904.04|5866.04|5900.75|5862.75|5904.04|5866.04|5900.75|5862.75|10
1609231970000|2020-12-29 08:52:50|5901.03|5863.03|5895.12|5857.12|5901.03|5863.03|5893.95|5855.95|10
1609231980000|2020-12-29 08:53:00|5895.41|5857.41|5894.25|5856.25|5895.46|5857.46|5894.25|5856.25|10
1609231990000|2020-12-29 08:53:10|5894.07|5856.07|5893.06|5855.06|5894.07|5856.07|5893.06|5855.06|10
1609232000000|2020-12-29 08:53:20|5892.67|5854.67|5895.86|5857.86|5895.86|5857.86|5892.67|5854.67|10
1609232010000|2020-12-29 08:53:30|5895.98|5857.98|5897.99|5859.99|5897.99|5859.99|5895.98|5857.98|10
1609232020000|2020-12-29 08:53:40|5898.06|5860.06|5899.17|5861.17|5899.17|5861.17|5897.73|5859.73|10
1609232030000|2020-12-29 08:53:50|5899.13|5861.13|5898.85|5860.85|5899.65|5861.65|5898.7|5860.7|10
1609232040000|2020-12-29 08:54:00|5898.73|5860.73|5896.81|5858.81|5898.73|5860.73|5896.81|5858.81|10
1609232050000|2020-12-29 08:54:10|5896.8|5858.8|5895.45|5857.45|5896.8|5858.8|5895.45|5857.45|9
1609232060000|2020-12-29 08:54:20|5895.22|5857.22|5894.37|5856.37|5895.22|5857.22|5894.16|5856.16|10
1609232070000|2020-12-29 08:54:30|5894.46|5856.46|5895.01|5857.01|5895.01|5857.01|5894.25|5856.25|10
1609232080000|2020-12-29 08:54:40|5895.21|5857.21|5897.2|5859.2|5897.2|5859.2|5895.13|5857.13|10
1609232090000|2020-12-29 08:54:50|5897.57|5859.57|5899.18|5861.18|5899.18|5861.18|5897.57|5859.57|10
1609232100000|2020-12-29 08:55:00|5898.98|5860.98|5899.08|5861.08|5899.21|5861.21|5898.77|5860.77|10
1609232110000|2020-12-29 08:55:10|5899.71|5861.71|5898.62|5860.62|5899.71|5861.71|5898.26|5860.26|9
1609232120000|2020-12-29 08:55:20|5898.97|5860.97|5901.18|5863.18|5901.18|5863.18|5898.8|5860.8|10
1609232130000|2020-12-29 08:55:30|5901.46|5863.46|5904.04|5866.04|5904.04|5866.04|5901.46|5863.46|10
1609232140000|2020-12-29 08:55:40|5904.05|5866.05|5904.85|5866.85|5904.85|5866.85|5903.7|5865.7|10
1609232150000|2020-12-29 08:55:50|5904.84|5866.84|5903.78|5865.78|5904.84|5866.84|5903.44|5865.44|9
1609232160000|2020-12-29 08:56:00|5903.64|5865.64|5902.01|5864.01|5903.64|5865.64|5902.01|5864.01|10
1609232170000|2020-12-29 08:56:10|5902.08|5864.08|5900.36|5862.36|5902.08|5864.08|5900.36|5862.36|10
1609232180000|2020-12-29 08:56:20|5900.65|5862.65|5900.31|5862.31|5900.72|5862.72|5900.16|5862.16|10
1609232190000|2020-12-29 08:56:30|5900.29|5862.29|5900.94|5862.94|5901.1|5863.1|5900.29|5862.29|10
1609232200000|2020-12-29 08:56:40|5900.72|5862.72|5900.28|5862.28|5901.34|5863.34|5900.28|5862.28|10
1609232210000|2020-12-29 08:56:50|5899.95|5861.95|5898.56|5860.56|5899.95|5861.95|5898.56|5860.56|10
1609232220000|2020-12-29 08:57:00|5898.3|5860.3|5896.79|5858.79|5898.35|5860.35|5896.79|5858.79|10
1609232230000|2020-12-29 08:57:10|5896.54|5858.54|5896.54|5858.54|5896.9|5858.9|5896.48|5858.48|10
1609232240000|2020-12-29 08:57:20|5896.26|5858.26|5895.43|5857.43|5896.26|5858.26|5895.42|5857.42|9
1609232250000|2020-12-29 08:57:30|5895.36|5857.36|5894.65|5856.65|5895.63|5857.63|5894.65|5856.65|10
1609232260000|2020-12-29 08:57:40|5894.63|5856.63|5894.58|5856.58|5895.32|5857.32|5894.58|5856.58|10
1609232270000|2020-12-29 08:57:50|5894.6|5856.6|5894.27|5856.27|5894.6|5856.6|5894.05|5856.05|10
1609232280000|2020-12-29 08:58:00|5894.09|5856.09|5893.99|5855.99|5894.19|5856.19|5893.8|5855.8|10
1609232290000|2020-12-29 08:58:10|5893.69|5855.69|5892.5|5854.5|5893.69|5855.69|5892.39|5854.39|10
1609232300000|2020-12-29 08:58:20|5892.27|5854.27|5891.63|5853.63|5892.27|5854.27|5891.63|5853.63|9
1609232310000|2020-12-29 08:58:30|5891.58|5853.58|5891.79|5853.79|5891.85|5853.85|5891.57|5853.57|10
1609232320000|2020-12-29 08:58:40|5891.59|5853.59|5890.94|5852.94|5891.59|5853.59|5890.94|5852.94|10
1609232330000|2020-12-29 08:58:50|5890.91|5852.91|5890.66|5852.66|5890.91|5852.91|5890.54|5852.54|9
1609232340000|2020-12-29 08:59:00|5890.32|5852.32|5889.57|5851.57|5890.47|5852.47|5889.43|5851.43|10
1609232350000|2020-12-29 08:59:10|5889.32|5851.32|5888.34|5850.34|5889.32|5851.32|5888.2|5850.2|10
1609232360000|2020-12-29 08:59:20|5888.35|5850.35|5888.09|5850.09|5888.39|5850.39|5887.89|5849.89|10
1609232370000|2020-12-29 08:59:30|5888.21|5850.21|5887.72|5849.72|5888.63|5850.63|5887.72|5849.72|10
1609232380000|2020-12-29 08:59:40|5887.8|5849.8|5888.19|5850.19|5888.19|5850.19|5887.75|5849.75|10
1609232390000|2020-12-29 08:59:50|5888.23|5850.23|5888.09|5850.09|5888.27|5850.27|5887.68|5849.68|10
1609232400000|2020-12-29 09:00:00|5887.87|5849.87|5889.34|5851.34|5889.34|5851.34|5887.87|5849.87|10
1609232410000|2020-12-29 09:00:10|5889.5|5851.5|5890.13|5852.13|5890.13|5852.13|5889.44|5851.44|10
1609232420000|2020-12-29 09:00:20|5890.14|5852.14|5891.15|5853.15|5891.15|5853.15|5890.06|5852.06|10
1609232430000|2020-12-29 09:00:30|5891.31|5853.31|5890.85|5852.85|5891.41|5853.41|5890.85|5852.85|10
1609232440000|2020-12-29 09:00:40|5890.63|5852.63|5891|5853|5891.05|5853.05|5890.6|5852.6|9
1609232450000|2020-12-29 09:00:50|5891.12|5853.12|5890.37|5852.37|5891.12|5853.12|5890.37|5852.37|10
1609232460000|2020-12-29 09:01:00|5890.64|5852.64|5889.45|5851.45|5890.65|5852.65|5889.45|5851.45|9
1609232470000|2020-12-29 09:01:10|5889.35|5851.35|5887.66|5849.66|5889.39|5851.39|5887.66|5849.66|10
1609232480000|2020-12-29 09:01:20|5887.52|5849.52|5886.42|5848.42|5887.52|5849.52|5886.42|5848.42|10
1609232490000|2020-12-29 09:01:30|5886.33|5848.33|5884.06|5846.06|5886.33|5848.33|5884.06|5846.06|10
1609232500000|2020-12-29 09:01:40|5883.18|5845.18|5880.82|5842.82|5883.18|5845.18|5880.82|5842.82|10
1609232510000|2020-12-29 09:01:50|5880.33|5842.33|5877.66|5839.66|5880.33|5842.33|5877.66|5839.66|10
1609232520000|2020-12-29 09:02:00|5877.29|5839.29|5876.22|5838.22|5877.39|5839.39|5876.19|5838.19|10
1609232530000|2020-12-29 09:02:10|5876.18|5838.18|5874.85|5836.85|5876.18|5838.18|5874.85|5836.85|10
1609232540000|2020-12-29 09:02:20|5874.28|5836.28|5873.95|5835.95|5874.89|5836.89|5873.95|5835.95|10
1609232550000|2020-12-29 09:02:30|5873.58|5835.58|5872.85|5834.85|5873.62|5835.62|5872.85|5834.85|10
1609232560000|2020-12-29 09:02:40|5872.74|5834.74|5871.36|5833.36|5872.74|5834.74|5871.16|5833.16|10
1609232570000|2020-12-29 09:02:50|5871.38|5833.38|5870.61|5832.61|5871.38|5833.38|5870.44|5832.44|10
1609232580000|2020-12-29 09:03:00|5870.56|5832.56|5872.02|5834.02|5872.02|5834.02|5870.52|5832.52|10
1609232590000|2020-12-29 09:03:10|5872.78|5834.78|5875.37|5837.37|5875.37|5837.37|5872.64|5834.64|10
1609232600000|2020-12-29 09:03:20|5874.72|5836.72|5874.09|5836.09|5875|5837|5874.09|5836.09|10
1609232610000|2020-12-29 09:03:30|5874.44|5836.44|5872.01|5834.01|5874.44|5836.44|5872.01|5834.01|10
1609232620000|2020-12-29 09:03:40|5871.84|5833.84|5870.61|5832.61|5871.84|5833.84|5870.61|5832.61|10
1609232630000|2020-12-29 09:03:50|5871.24|5833.24|5870.58|5832.58|5871.28|5833.28|5870.41|5832.41|9
1609232640000|2020-12-29 09:04:00|5870.08|5832.08|5869.48|5831.48|5870.75|5832.75|5869.37|5831.37|10
1609232650000|2020-12-29 09:04:10|5869|5831|5869.86|5831.86|5869.86|5831.86|5869|5831|10
1609232660000|2020-12-29 09:04:20|5869.93|5831.93|5869.89|5831.89|5870.66|5832.66|5869.67|5831.67|10
1609232670000|2020-12-29 09:04:30|5869.98|5831.98|5869.66|5831.66|5869.98|5831.98|5869.62|5831.62|9
1609232680000|2020-12-29 09:04:40|5869.46|5831.46|5869.72|5831.72|5870.08|5832.08|5869.19|5831.19|10
1609232690000|2020-12-29 09:04:50|5869.73|5831.73|5869.67|5831.67|5869.73|5831.73|5869.03|5831.03|9
1609232700000|2020-12-29 09:05:00|5869.54|5831.54|5869.67|5831.67|5869.67|5831.67|5868.83|5830.83|10
1609232710000|2020-12-29 09:05:10|5870.06|5832.06|5869.05|5831.05|5870.17|5832.17|5869.05|5831.05|10
1609232720000|2020-12-29 09:05:20|5868.82|5830.82|5868.09|5830.09|5869.03|5831.03|5867.95|5829.95|10
1609232730000|2020-12-29 09:05:30|5868.12|5830.12|5870.21|5832.21|5870.21|5832.21|5868.12|5830.12|10
1609232740000|2020-12-29 09:05:40|5870.84|5832.84|5870.8|5832.8|5871.3|5833.3|5870.8|5832.8|9
1609232750000|2020-12-29 09:05:50|5870.76|5832.76|5869.77|5831.77|5870.79|5832.79|5869.77|5831.77|10
1609232760000|2020-12-29 09:06:00|5869.69|5831.69|5870.14|5832.14|5870.42|5832.42|5869.33|5831.33|10
1609232770000|2020-12-29 09:06:10|5870.41|5832.41|5869.8|5831.8|5870.95|5832.95|5869.35|5831.35|10
1609232780000|2020-12-29 09:06:20|5869.37|5831.37|5868.92|5830.92|5869.73|5831.73|5868.42|5830.42|10
1609232790000|2020-12-29 09:06:30|5869.48|5831.48|5868.56|5830.56|5869.48|5831.48|5868.56|5830.56|10
1609232800000|2020-12-29 09:06:40|5868.41|5830.41|5866.39|5828.39|5868.41|5830.41|5866.16|5828.16|10
1609232810000|2020-12-29 09:06:50|5866.48|5828.48|5865.71|5827.71|5866.48|5828.48|5865.6|5827.6|10
1609232820000|2020-12-29 09:07:00|5865.65|5827.65|5865.69|5827.69|5866.28|5828.28|5865.63|5827.63|10
1609232830000|2020-12-29 09:07:10|5865.66|5827.66|5865|5827|5865.66|5827.66|5865|5827|10
1609232840000|2020-12-29 09:07:20|5864.85|5826.85|5865.41|5827.41|5865.53|5827.53|5864.85|5826.85|8
1609232850000|2020-12-29 09:07:30|5865.33|5827.33|5865.38|5827.38|5865.59|5827.59|5865.33|5827.33|10
1609232860000|2020-12-29 09:07:40|5865.29|5827.29|5865.24|5827.24|5865.29|5827.29|5864.72|5826.72|10
1609232870000|2020-12-29 09:07:50|5865.25|5827.25|5865.9|5827.9|5865.9|5827.9|5865.25|5827.25|9
1609232880000|2020-12-29 09:08:00|5865.57|5827.57|5865.96|5827.96|5866.15|5828.15|5865.49|5827.49|10
1609232890000|2020-12-29 09:08:10|5866.07|5828.07|5866.72|5828.72|5866.79|5828.79|5866.05|5828.05|10
1609232900000|2020-12-29 09:08:20|5866.71|5828.71|5867.86|5829.86|5867.86|5829.86|5866.03|5828.03|10
1609232910000|2020-12-29 09:08:30|5868.11|5830.11|5868.07|5830.07|5868.72|5830.72|5868.07|5830.07|9
1609232920000|2020-12-29 09:08:40|5867.82|5829.82|5868.8|5830.8|5868.8|5830.8|5867.75|5829.75|10
1609232930000|2020-12-29 09:08:50|5868.84|5830.84|5868.12|5830.12|5868.84|5830.84|5868.12|5830.12|10
1609232940000|2020-12-29 09:09:00|5868.14|5830.14|5868.19|5830.19|5868.23|5830.23|5867.71|5829.71|10
1609232950000|2020-12-29 09:09:10|5868.08|5830.08|5868.6|5830.6|5868.6|5830.6|5868.08|5830.08|10
1609232960000|2020-12-29 09:09:20|5868.3|5830.3|5867.99|5829.99|5868.89|5830.89|5867.89|5829.89|10
1609232970000|2020-12-29 09:09:30|5867.89|5829.89|5864.5|5826.5|5867.89|5829.89|5864.34|5826.34|10
1609232980000|2020-12-29 09:09:40|5863.99|5825.99|5863.61|5825.61|5864|5826|5863.52|5825.52|9
1609232990000|2020-12-29 09:09:50|5863.07|5825.07|5861.94|5823.94|5863.11|5825.11|5861.94|5823.94|10
1609233000000|2020-12-29 09:10:00|5861.19|5823.19|5858.48|5820.48|5861.19|5823.19|5858.48|5820.48|10
1609233010000|2020-12-29 09:10:10|5858.1|5820.1|5854.19|5816.19|5858.1|5820.1|5854.19|5816.19|10
1609233020000|2020-12-29 09:10:20|5853.13|5815.13|5851.18|5813.18|5853.36|5815.36|5851.18|5813.18|10
1609233030000|2020-12-29 09:10:30|5850.69|5812.69|5846.81|5808.81|5850.69|5812.69|5846.81|5808.81|10
1609233040000|2020-12-29 09:10:40|5845.76|5807.76|5845.75|5807.75|5845.76|5807.76|5845.18|5807.18|10
1609233050000|2020-12-29 09:10:50|5845.8|5807.8|5846.82|5808.82|5846.82|5808.82|5845.79|5807.79|9
1609233060000|2020-12-29 09:11:00|5847.48|5809.48|5849.38|5811.38|5849.38|5811.38|5846.48|5808.48|10
1609233070000|2020-12-29 09:11:10|5849.36|5811.36|5849.99|5811.99|5851.17|5813.17|5849.36|5811.36|10
1609233080000|2020-12-29 09:11:20|5849.9|5811.9|5848.29|5810.29|5850.02|5812.02|5848.11|5810.11|10
1609233090000|2020-12-29 09:11:30|5847.35|5809.35|5843.54|5805.54|5847.35|5809.35|5843.53|5805.53|10
1609233100000|2020-12-29 09:11:40|5843.53|5805.53|5841.65|5803.65|5843.53|5805.53|5841.08|5803.08|8
1609233110000|2020-12-29 09:11:50|5841.35|5803.35|5837.25|5799.25|5841.67|5803.67|5837.01|5799.01|10
1609233120000|2020-12-29 09:12:00|5837.42|5799.42|5838.06|5800.06|5838.33|5800.33|5837.42|5799.42|10
1609233130000|2020-12-29 09:12:10|5837.18|5799.18|5834.78|5796.78|5837.18|5799.18|5834.78|5796.78|10
1609233140000|2020-12-29 09:12:20|5835.95|5797.95|5837.12|5799.12|5837.12|5799.12|5834.45|5796.45|10
1609233150000|2020-12-29 09:12:30|5836.51|5798.51|5835.67|5797.67|5837.03|5799.03|5834.96|5796.96|10
1609233160000|2020-12-29 09:12:40|5836.58|5798.58|5836.77|5798.77|5837.86|5799.86|5836.58|5798.58|10
1609233170000|2020-12-29 09:12:50|5836.5|5798.5|5836.01|5798.01|5836.66|5798.66|5836.01|5798.01|9
1609233180000|2020-12-29 09:13:00|5835.83|5797.83|5834.39|5796.39|5835.83|5797.83|5834.07|5796.07|10
1609233190000|2020-12-29 09:13:10|5834.18|5796.18|5832.68|5794.68|5834.18|5796.18|5832.68|5794.68|10
1609233200000|2020-12-29 09:13:20|5832.72|5794.72|5837.08|5799.08|5837.38|5799.38|5832.72|5794.72|10
1609233210000|2020-12-29 09:13:30|5837.06|5799.06|5839.64|5801.64|5839.64|5801.64|5837.06|5799.06|10
1609233220000|2020-12-29 09:13:40|5839.6|5801.6|5840.2|5802.2|5840.2|5802.2|5838.97|5800.97|10
1609233230000|2020-12-29 09:13:50|5839.91|5801.91|5839.32|5801.32|5840.02|5802.02|5839.32|5801.32|10
1609233240000|2020-12-29 09:14:00|5839.19|5801.19|5840.03|5802.03|5840.03|5802.03|5839.19|5801.19|10
1609233250000|2020-12-29 09:14:10|5839.86|5801.86|5839.4|5801.4|5840.04|5802.04|5839.4|5801.4|10
1609233260000|2020-12-29 09:14:20|5839.18|5801.18|5838.37|5800.37|5839.29|5801.29|5838.01|5800.01|10
1609233270000|2020-12-29 09:14:30|5838.27|5800.27|5839.26|5801.26|5839.36|5801.36|5837.42|5799.42|10
1609233280000|2020-12-29 09:14:40|5839.23|5801.23|5840.3|5802.3|5840.3|5802.3|5839.11|5801.11|10
1609233290000|2020-12-29 09:14:50|5840.72|5802.72|5842.03|5804.03|5842.22|5804.22|5840.72|5802.72|10
1609233300000|2020-12-29 09:15:00|5841.7|5803.7|5843.16|5805.16|5843.16|5805.16|5841.63|5803.63|10
1609233310000|2020-12-29 09:15:10|5843.34|5805.34|5847.81|5809.81|5847.91|5809.91|5843.34|5805.34|10
1609233320000|2020-12-29 09:15:20|5848.03|5810.03|5851.58|5813.58|5851.58|5813.58|5848.03|5810.03|10
1609233330000|2020-12-29 09:15:30|5851.48|5813.48|5851.3|5813.3|5851.93|5813.93|5851.08|5813.08|10
1609233340000|2020-12-29 09:15:40|5851.56|5813.56|5853.87|5815.87|5854.15|5816.15|5851.56|5813.56|10
1609233350000|2020-12-29 09:15:50|5854.2|5816.2|5854.84|5816.84|5855.2|5817.2|5854.2|5816.2|10
1609233360000|2020-12-29 09:16:00|5854.73|5816.73|5854.27|5816.27|5855.62|5817.62|5854.27|5816.27|10
1609233370000|2020-12-29 09:16:10|5853.5|5815.5|5853.91|5815.91|5854.14|5816.14|5853.31|5815.31|10
1609233380000|2020-12-29 09:16:20|5853.63|5815.63|5851.9|5813.9|5853.66|5815.66|5851.9|5813.9|10
1609233390000|2020-12-29 09:16:30|5851.83|5813.83|5851.34|5813.34|5851.9|5813.9|5850.72|5812.72|10
1609233400000|2020-12-29 09:16:40|5851.16|5813.16|5851.14|5813.14|5851.25|5813.25|5850.85|5812.85|8
1609233410000|2020-12-29 09:16:50|5851.41|5813.41|5852.82|5814.82|5852.82|5814.82|5851.41|5813.41|10
1609233420000|2020-12-29 09:17:00|5852.96|5814.96|5852.29|5814.29|5853.14|5815.14|5852.13|5814.13|10
1609233430000|2020-12-29 09:17:10|5852.36|5814.36|5849.95|5811.95|5852.36|5814.36|5849.95|5811.95|10
1609233440000|2020-12-29 09:17:20|5849.63|5811.63|5849.41|5811.41|5850.44|5812.44|5849.41|5811.41|10
1609233450000|2020-12-29 09:17:30|5849.4|5811.4|5849.73|5811.73|5849.99|5811.99|5849.2|5811.2|10
1609233460000|2020-12-29 09:17:40|5849.53|5811.53|5848.28|5810.28|5849.63|5811.63|5848.28|5810.28|8
1609233470000|2020-12-29 09:17:50|5847.45|5809.45|5847.79|5809.79|5848.31|5810.31|5847.45|5809.45|9
1609233480000|2020-12-29 09:18:00|5847.67|5809.67|5847.48|5809.48|5847.67|5809.67|5846.91|5808.91|10
1609233490000|2020-12-29 09:18:10|5847.44|5809.44|5850.05|5812.05|5850.05|5812.05|5847.44|5809.44|9
1609233500000|2020-12-29 09:18:20|5849.54|5811.54|5849.75|5811.75|5849.75|5811.75|5848.59|5810.59|10
1609233510000|2020-12-29 09:18:30|5849.31|5811.31|5848.31|5810.31|5849.31|5811.31|5848.22|5810.22|10
1609233520000|2020-12-29 09:18:40|5848.66|5810.66|5848.24|5810.24|5848.79|5810.79|5847.8|5809.8|10
1609233530000|2020-12-29 09:18:50|5848.4|5810.4|5848.79|5810.79|5848.99|5810.99|5848.4|5810.4|10
1609233540000|2020-12-29 09:19:00|5848.72|5810.72|5849.22|5811.22|5849.22|5811.22|5848.72|5810.72|10
1609233550000|2020-12-29 09:19:10|5848.89|5810.89|5850.17|5812.17|5850.17|5812.17|5848.85|5810.85|10
1609233560000|2020-12-29 09:19:20|5850.27|5812.27|5850.92|5812.92|5850.92|5812.92|5850.22|5812.22|10
1609233570000|2020-12-29 09:19:30|5851.36|5813.36|5856.18|5818.18|5856.18|5818.18|5851.36|5813.36|10
1609233580000|2020-12-29 09:19:40|5856.37|5818.37|5857.06|5819.06|5857.41|5819.41|5855.58|5817.58|10
1609233590000|2020-12-29 09:19:50|5857.85|5819.85|5857.95|5819.95|5858.69|5820.69|5857.43|5819.43|10
1609233600000|2020-12-29 09:20:00|5857.51|5819.51|5859.4|5821.4|5859.4|5821.4|5857.51|5819.51|10
1609233610000|2020-12-29 09:20:10|5859.14|5821.14|5857.28|5819.28|5859.14|5821.14|5857.28|5819.28|10
1609233620000|2020-12-29 09:20:20|5857.47|5819.47|5857.57|5819.57|5857.57|5819.57|5856.58|5818.58|10
1609233630000|2020-12-29 09:20:30|5857.71|5819.71|5858.24|5820.24|5858.81|5820.81|5857.71|5819.71|9
1609233640000|2020-12-29 09:20:40|5858.78|5820.78|5859.79|5821.79|5859.79|5821.79|5858.69|5820.69|9
1609233650000|2020-12-29 09:20:50|5859.85|5821.85|5860.45|5822.45|5861|5823|5859.85|5821.85|10
1609233660000|2020-12-29 09:21:00|5859.44|5821.44|5859.1|5821.1|5859.56|5821.56|5858.92|5820.92|10
1609233670000|2020-12-29 09:21:10|5859.15|5821.15|5860.96|5822.96|5860.96|5822.96|5859.01|5821.01|10
1609233680000|2020-12-29 09:21:20|5861.42|5823.42|5862.94|5824.94|5863.98|5825.98|5861.42|5823.42|9
1609233690000|2020-12-29 09:21:30|5863.16|5825.16|5863.89|5825.89|5863.89|5825.89|5863.16|5825.16|10
1609233700000|2020-12-29 09:21:40|5864|5826|5864.25|5826.25|5864.54|5826.54|5863.86|5825.86|10
1609233710000|2020-12-29 09:21:50|5864.02|5826.02|5865.38|5827.38|5865.38|5827.38|5863.92|5825.92|10
1609233720000|2020-12-29 09:22:00|5866.35|5828.35|5869.56|5831.56|5869.56|5831.56|5866.35|5828.35|10
1609233730000|2020-12-29 09:22:10|5870.57|5832.57|5872.12|5834.12|5872.14|5834.14|5870.57|5832.57|10
1609233740000|2020-12-29 09:22:20|5872.2|5834.2|5873.68|5835.68|5873.68|5835.68|5872.2|5834.2|9
1609233750000|2020-12-29 09:22:30|5873.52|5835.52|5873.63|5835.63|5873.72|5835.72|5873.14|5835.14|10
1609233760000|2020-12-29 09:22:40|5873.97|5835.97|5874.89|5836.89|5875.21|5837.21|5873.97|5835.97|10
1609233770000|2020-12-29 09:22:50|5875.51|5837.51|5877.44|5839.44|5877.5|5839.5|5875.48|5837.48|10
1609233780000|2020-12-29 09:23:00|5877.76|5839.76|5876.41|5838.41|5877.76|5839.76|5876.41|5838.41|10
1609233790000|2020-12-29 09:23:10|5876.27|5838.27|5876.24|5838.24|5876.81|5838.81|5875.89|5837.89|10
1609233800000|2020-12-29 09:23:20|5876.81|5838.81|5876.29|5838.29|5876.81|5838.81|5876.21|5838.21|9
1609233810000|2020-12-29 09:23:30|5875.65|5837.65|5872.55|5834.55|5875.65|5837.65|5872.55|5834.55|10
1609233820000|2020-12-29 09:23:40|5872.89|5834.89|5871.82|5833.82|5873.22|5835.22|5871.6|5833.6|9
1609233830000|2020-12-29 09:23:50|5871.85|5833.85|5870.9|5832.9|5872.25|5834.25|5870.9|5832.9|10
1609233840000|2020-12-29 09:24:00|5871.13|5833.13|5872.74|5834.74|5872.74|5834.74|5870.56|5832.56|10
1609233850000|2020-12-29 09:24:10|5872.55|5834.55|5875.73|5837.73|5875.77|5837.77|5872.55|5834.55|10
1609233860000|2020-12-29 09:24:20|5876.84|5838.84|5877.61|5839.61|5878.19|5840.19|5876.84|5838.84|9
1609233870000|2020-12-29 09:24:30|5877.83|5839.83|5877.62|5839.62|5877.83|5839.83|5877.12|5839.12|10
1609233880000|2020-12-29 09:24:40|5877.76|5839.76|5878.94|5840.94|5879.31|5841.31|5877.76|5839.76|10
1609233890000|2020-12-29 09:24:50|5879.44|5841.44|5879.68|5841.68|5879.72|5841.72|5879.38|5841.38|10
1609233900000|2020-12-29 09:25:00|5879.69|5841.69|5883.42|5845.42|5883.42|5845.42|5879.69|5841.69|10
1609233910000|2020-12-29 09:25:10|5883.19|5845.19|5883.34|5845.34|5883.67|5845.67|5883.09|5845.09|10
1609233920000|2020-12-29 09:25:20|5883.21|5845.21|5882.99|5844.99|5883.21|5845.21|5882.87|5844.87|10
1609233930000|2020-12-29 09:25:30|5882.6|5844.6|5884.35|5846.35|5884.42|5846.42|5882.6|5844.6|10
1609233940000|2020-12-29 09:25:40|5884.69|5846.69|5886.09|5848.09|5886.42|5848.42|5884.69|5846.69|10
1609233950000|2020-12-29 09:25:50|5886|5848|5882.42|5844.42|5886|5848|5882.24|5844.24|10
1609233960000|2020-12-29 09:26:00|5882.24|5844.24|5883.14|5845.14|5883.14|5845.14|5881.68|5843.68|10
1609233970000|2020-12-29 09:26:10|5882.79|5844.79|5884.76|5846.76|5884.81|5846.81|5882.79|5844.79|10
1609233980000|2020-12-29 09:26:20|5885.09|5847.09|5885.51|5847.51|5885.72|5847.72|5885.09|5847.09|9
1609233990000|2020-12-29 09:26:30|5885.33|5847.33|5887.8|5849.8|5887.8|5849.8|5885.33|5847.33|10
1609234000000|2020-12-29 09:26:40|5887.52|5849.52|5890.72|5852.72|5891.26|5853.26|5887.52|5849.52|10
1609234010000|2020-12-29 09:26:50|5890.7|5852.7|5891.1|5853.1|5891.4|5853.4|5890.7|5852.7|10
1609234020000|2020-12-29 09:27:00|5891.23|5853.23|5892.98|5854.98|5892.98|5854.98|5890.51|5852.51|10
1609234030000|2020-12-29 09:27:10|5893.67|5855.67|5893.95|5855.95|5894.33|5856.33|5893.36|5855.36|10
1609234040000|2020-12-29 09:27:20|5893.61|5855.61|5887.84|5849.84|5893.62|5855.62|5887.84|5849.84|10
1609234050000|2020-12-29 09:27:30|5888.12|5850.12|5887.32|5849.32|5888.12|5850.12|5887.32|5849.32|10
1609234060000|2020-12-29 09:27:40|5887.12|5849.12|5888.36|5850.36|5888.42|5850.42|5887.04|5849.04|10
1609234070000|2020-12-29 09:27:50|5888.63|5850.63|5888.87|5850.87|5888.9|5850.9|5888.04|5850.04|10
1609234080000|2020-12-29 09:28:00|5888.81|5850.81|5888.96|5850.96|5889.18|5851.18|5888.27|5850.27|10
1609234090000|2020-12-29 09:28:10|5888.25|5850.25|5886.75|5848.75|5888.25|5850.25|5886.75|5848.75|9
1609234100000|2020-12-29 09:28:20|5886.86|5848.86|5886.79|5848.79|5886.86|5848.86|5886.15|5848.15|10
1609234110000|2020-12-29 09:28:30|5886.73|5848.73|5885.59|5847.59|5886.86|5848.86|5885.59|5847.59|10
1609234120000|2020-12-29 09:28:40|5885.55|5847.55|5886.33|5848.33|5886.66|5848.66|5885.49|5847.49|10
1609234130000|2020-12-29 09:28:50|5886.86|5848.86|5884.99|5846.99|5886.86|5848.86|5884.99|5846.99|10
1609234140000|2020-12-29 09:29:00|5885.1|5847.1|5884.24|5846.24|5885.5|5847.5|5884.18|5846.18|9
1609234150000|2020-12-29 09:29:10|5884.8|5846.8|5886.84|5848.84|5886.88|5848.88|5884.8|5846.8|10
1609234160000|2020-12-29 09:29:20|5887.1|5849.1|5887.8|5849.8|5888.36|5850.36|5886.77|5848.77|10
1609234170000|2020-12-29 09:29:30|5888.11|5850.11|5886.62|5848.62|5888.11|5850.11|5886.62|5848.62|10
1609234180000|2020-12-29 09:29:40|5886.76|5848.76|5885.1|5847.1|5887.14|5849.14|5885.1|5847.1|10
1609234190000|2020-12-29 09:29:50|5885.03|5847.03|5885.95|5847.95|5885.95|5847.95|5884.91|5846.91|10
1609234200000|2020-12-29 09:30:00|5885.9|5847.9|5885.17|5847.17|5885.95|5847.95|5885.17|5847.17|10
1609234210000|2020-12-29 09:30:10|5884.58|5846.58|5885.39|5847.39|5885.39|5847.39|5884.58|5846.58|9
1609234220000|2020-12-29 09:30:20|5885.24|5847.24|5884.43|5846.43|5886.01|5848.01|5884.43|5846.43|10
1609234230000|2020-12-29 09:30:30|5885.1|5847.1|5884.86|5846.86|5885.49|5847.49|5884.82|5846.82|10
1609234240000|2020-12-29 09:30:40|5885.17|5847.17|5885.21|5847.21|5885.21|5847.21|5884.86|5846.86|10
1609234250000|2020-12-29 09:30:50|5885.23|5847.23|5884.99|5846.99|5885.34|5847.34|5884.86|5846.86|10
1609234260000|2020-12-29 09:31:00|5884.69|5846.69|5883.22|5845.22|5884.69|5846.69|5883.22|5845.22|10
1609234270000|2020-12-29 09:31:10|5883.18|5845.18|5883.7|5845.7|5883.8|5845.8|5882.79|5844.79|10
1609234280000|2020-12-29 09:31:20|5883.86|5845.86|5884.75|5846.75|5884.75|5846.75|5883.78|5845.78|9
1609234290000|2020-12-29 09:31:30|5885.09|5847.09|5885.67|5847.67|5885.84|5847.84|5885.09|5847.09|10
1609234300000|2020-12-29 09:31:40|5885.13|5847.13|5886.54|5848.54|5886.54|5848.54|5885.13|5847.13|10
1609234310000|2020-12-29 09:31:50|5886.53|5848.53|5886.83|5848.83|5886.98|5848.98|5886.45|5848.45|10
1609234320000|2020-12-29 09:32:00|5886.82|5848.82|5889.68|5851.68|5889.68|5851.68|5886.82|5848.82|10
1609234330000|2020-12-29 09:32:10|5889.46|5851.46|5890.65|5852.65|5890.65|5852.65|5889.04|5851.04|9
1609234340000|2020-12-29 09:32:20|5891.26|5853.26|5893.67|5855.67|5893.91|5855.91|5891.26|5853.26|10
1609234350000|2020-12-29 09:32:30|5893.54|5855.54|5894.33|5856.33|5894.44|5856.44|5893.54|5855.54|10
1609234360000|2020-12-29 09:32:40|5894.45|5856.45|5896.36|5858.36|5896.36|5858.36|5894.45|5856.45|10
1609234370000|2020-12-29 09:32:50|5896.78|5858.78|5897.78|5859.78|5898.1|5860.1|5896.78|5858.78|10
1609234380000|2020-12-29 09:33:00|5897.58|5859.58|5896.16|5858.16|5897.58|5859.58|5896.16|5858.16|10
1609234390000|2020-12-29 09:33:10|5895.85|5857.85|5894.67|5856.67|5896.4|5858.4|5894.67|5856.67|10
1609234400000|2020-12-29 09:33:20|5894.15|5856.15|5892.11|5854.11|5894.15|5856.15|5891.72|5853.72|10
1609234410000|2020-12-29 09:33:30|5891.6|5853.6|5891.1|5853.1|5891.6|5853.6|5890.91|5852.91|10
1609234420000|2020-12-29 09:33:40|5891.19|5853.19|5892.22|5854.22|5892.22|5854.22|5891.19|5853.19|8
1609234430000|2020-12-29 09:33:50|5892.32|5854.32|5894.29|5856.29|5894.29|5856.29|5892.3|5854.3|10
1609234440000|2020-12-29 09:34:00|5894.4|5856.4|5892.37|5854.37|5894.44|5856.44|5892.37|5854.37|10
1609234450000|2020-12-29 09:34:10|5892.27|5854.27|5892.85|5854.85|5892.85|5854.85|5892.25|5854.25|8
1609234460000|2020-12-29 09:34:20|5892.66|5854.66|5891.05|5853.05|5892.97|5854.97|5891.05|5853.05|10
1609234470000|2020-12-29 09:34:30|5891.08|5853.08|5890.2|5852.2|5891.08|5853.08|5890.2|5852.2|10
1609234480000|2020-12-29 09:34:40|5890.1|5852.1|5890.69|5852.69|5890.69|5852.69|5889.75|5851.75|10
1609234490000|2020-12-29 09:34:50|5890.85|5852.85|5892.91|5854.91|5893.11|5855.11|5890.85|5852.85|10
1609234500000|2020-12-29 09:35:00|5893.07|5855.07|5891.17|5853.17|5893.07|5855.07|5891.17|5853.17|10
1609234510000|2020-12-29 09:35:10|5891.14|5853.14|5890.56|5852.56|5891.14|5853.14|5890.36|5852.36|10
1609234520000|2020-12-29 09:35:20|5890.41|5852.41|5890.74|5852.74|5890.86|5852.86|5890.19|5852.19|10
1609234530000|2020-12-29 09:35:30|5890.75|5852.75|5890.67|5852.67|5890.75|5852.75|5890.07|5852.07|10
1609234540000|2020-12-29 09:35:40|5890.61|5852.61|5890.88|5852.88|5891.07|5853.07|5890.4|5852.4|9
1609234550000|2020-12-29 09:35:50|5890.83|5852.83|5891.28|5853.28|5891.38|5853.38|5890.75|5852.75|8
1609234560000|2020-12-29 09:36:00|5891.48|5853.48|5892.1|5854.1|5892.18|5854.18|5891.39|5853.39|10
1609234570000|2020-12-29 09:36:10|5892.7|5854.7|5892.52|5854.52|5893.02|5855.02|5892.46|5854.46|10
1609234580000|2020-12-29 09:36:20|5893.1|5855.1|5894.05|5856.05|5894.05|5856.05|5893.08|5855.08|10
1609234590000|2020-12-29 09:36:30|5894.2|5856.2|5894.75|5856.75|5894.89|5856.89|5894.2|5856.2|10
1609234600000|2020-12-29 09:36:40|5894.94|5856.94|5894.76|5856.76|5895.01|5857.01|5894.42|5856.42|10
1609234610000|2020-12-29 09:36:50|5894.58|5856.58|5896.56|5858.56|5896.65|5858.65|5894.43|5856.43|10
1609234620000|2020-12-29 09:37:00|5896.62|5858.62|5899.12|5861.12|5899.12|5861.12|5896.62|5858.62|10
1609234630000|2020-12-29 09:37:10|5898.75|5860.75|5901.51|5863.51|5901.51|5863.51|5898.75|5860.75|9
1609234640000|2020-12-29 09:37:20|5901.93|5863.93|5904.13|5866.13|5904.13|5866.13|5901.93|5863.93|10
1609234650000|2020-12-29 09:37:30|5903.77|5865.77|5903.75|5865.75|5903.97|5865.97|5903.17|5865.17|10
1609234660000|2020-12-29 09:37:40|5903.83|5865.83|5901.9|5863.9|5903.83|5865.83|5901.8|5863.8|10
1609234670000|2020-12-29 09:37:50|5901.35|5863.35|5900.43|5862.43|5901.35|5863.35|5899.84|5861.84|10
1609234680000|2020-12-29 09:38:00|5900.44|5862.44|5902.38|5864.38|5902.38|5864.38|5900.44|5862.44|10
1609234690000|2020-12-29 09:38:10|5903.01|5865.01|5905.15|5867.15|5905.15|5867.15|5902.96|5864.96|9
1609234700000|2020-12-29 09:38:20|5905.14|5867.14|5904.7|5866.7|5905.36|5867.36|5904.25|5866.25|10
1609234710000|2020-12-29 09:38:30|5904.9|5866.9|5905.49|5867.49|5905.66|5867.66|5904.9|5866.9|10
1609234720000|2020-12-29 09:38:40|5905|5867|5906.88|5868.88|5906.88|5868.88|5905|5867|10
1609234730000|2020-12-29 09:38:50|5907.34|5869.34|5911.11|5873.11|5911.11|5873.11|5907.34|5869.34|10
1609234740000|2020-12-29 09:39:00|5911.69|5873.69|5913.89|5875.89|5913.92|5875.92|5911.58|5873.58|9
1609234750000|2020-12-29 09:39:10|5914.52|5876.52|5914.63|5876.63|5914.71|5876.71|5914.46|5876.46|10
1609234760000|2020-12-29 09:39:20|5914.45|5876.45|5911.3|5873.3|5914.45|5876.45|5911.06|5873.06|10
1609234770000|2020-12-29 09:39:30|5911.04|5873.04|5908.05|5870.05|5911.04|5873.04|5908.05|5870.05|10
1609234780000|2020-12-29 09:39:40|5907.73|5869.73|5906.76|5868.76|5908.43|5870.43|5906.76|5868.76|10
1609234790000|2020-12-29 09:39:50|5906.63|5868.63|5906.1|5868.1|5906.63|5868.63|5906.1|5868.1|9
1609234800000|2020-12-29 09:40:00|5906.16|5868.16|5906.31|5868.31|5906.31|5868.31|5905.74|5867.74|10
1609234810000|2020-12-29 09:40:10|5906.52|5868.52|5903.25|5865.25|5906.52|5868.52|5903.25|5865.25|10
1609234820000|2020-12-29 09:40:20|5902.77|5864.77|5903.36|5865.36|5903.59|5865.59|5902.77|5864.77|10
1609234830000|2020-12-29 09:40:30|5902.66|5864.66|5902.5|5864.5|5902.66|5864.66|5902.27|5864.27|10
1609234840000|2020-12-29 09:40:40|5902.54|5864.54|5901.24|5863.24|5902.63|5864.63|5901.02|5863.02|10
1609234850000|2020-12-29 09:40:50|5900.59|5862.59|5901.63|5863.63|5901.81|5863.81|5900.59|5862.59|10
1609234860000|2020-12-29 09:41:00|5901.77|5863.77|5903.28|5865.28|5903.29|5865.29|5901.77|5863.77|10
1609234870000|2020-12-29 09:41:10|5903.92|5865.92|5903.81|5865.81|5903.99|5865.99|5903.59|5865.59|10
1609234880000|2020-12-29 09:41:20|5903.41|5865.41|5903.25|5865.25|5904.02|5866.02|5903.25|5865.25|10
1609234890000|2020-12-29 09:41:30|5903.18|5865.18|5901.29|5863.29|5903.18|5865.18|5901.29|5863.29|9
1609234900000|2020-12-29 09:41:40|5900.84|5862.84|5899.86|5861.86|5900.93|5862.93|5899.86|5861.86|10
1609234910000|2020-12-29 09:41:50|5899.5|5861.5|5899.13|5861.13|5899.63|5861.63|5898.7|5860.7|10
1609234920000|2020-12-29 09:42:00|5899.46|5861.46|5899.66|5861.66|5899.77|5861.77|5898.98|5860.98|10
1609234930000|2020-12-29 09:42:10|5899.7|5861.7|5899.89|5861.89|5899.96|5861.96|5899.68|5861.68|8
1609234940000|2020-12-29 09:42:20|5899.55|5861.55|5899.32|5861.32|5899.82|5861.82|5899.32|5861.32|9
1609234950000|2020-12-29 09:42:30|5899.27|5861.27|5899.41|5861.41|5899.73|5861.73|5899.2|5861.2|10
1609234960000|2020-12-29 09:42:40|5899.79|5861.79|5899.98|5861.98|5900.09|5862.09|5899.58|5861.58|10
1609234970000|2020-12-29 09:42:50|5899.99|5861.99|5900.48|5862.48|5900.52|5862.52|5899.95|5861.95|9
1609234980000|2020-12-29 09:43:00|5900.41|5862.41|5900.65|5862.65|5901.15|5863.15|5900.29|5862.29|10
1609234990000|2020-12-29 09:43:10|5900.47|5862.47|5899.16|5861.16|5900.47|5862.47|5899.16|5861.16|10
1609235000000|2020-12-29 09:43:20|5898.99|5860.99|5898.55|5860.55|5898.99|5860.99|5898.55|5860.55|10
1609235010000|2020-12-29 09:43:30|5898.53|5860.53|5897.97|5859.97|5898.53|5860.53|5897.86|5859.86|10
1609235020000|2020-12-29 09:43:40|5897.89|5859.89|5896.06|5858.06|5897.97|5859.97|5896.06|5858.06|10
1609235030000|2020-12-29 09:43:50|5895.51|5857.51|5893.56|5855.56|5895.51|5857.51|5893.56|5855.56|10
1609235040000|2020-12-29 09:44:00|5893.23|5855.23|5893.71|5855.71|5893.78|5855.78|5893|5855|10
1609235050000|2020-12-29 09:44:10|5893.67|5855.67|5895.35|5857.35|5895.35|5857.35|5893.67|5855.67|10
1609235060000|2020-12-29 09:44:20|5895.81|5857.81|5896.78|5858.78|5896.87|5858.87|5895.74|5857.74|10
1609235070000|2020-12-29 09:44:30|5896.66|5858.66|5895.5|5857.5|5896.66|5858.66|5895.41|5857.41|10
1609235080000|2020-12-29 09:44:40|5896.12|5858.12|5895.11|5857.11|5896.13|5858.13|5895.11|5857.11|9
1609235090000|2020-12-29 09:44:50|5895.09|5857.09|5893.58|5855.58|5895.46|5857.46|5893.51|5855.51|10
1609235100000|2020-12-29 09:45:00|5893.32|5855.32|5891.11|5853.11|5893.32|5855.32|5891.11|5853.11|10
1609235110000|2020-12-29 09:45:10|5891.04|5853.04|5890.14|5852.14|5891.04|5853.04|5889.91|5851.91|10
1609235120000|2020-12-29 09:45:20|5890.13|5852.13|5889.28|5851.28|5890.13|5852.13|5889.03|5851.03|10
1609235130000|2020-12-29 09:45:30|5889.25|5851.25|5888.79|5850.79|5889.4|5851.4|5888.68|5850.68|10
1609235140000|2020-12-29 09:45:40|5888.4|5850.4|5887.74|5849.74|5888.4|5850.4|5887.67|5849.67|10
1609235150000|2020-12-29 09:45:50|5887.73|5849.73|5887.73|5849.73|5887.9|5849.9|5887.01|5849.01|10
1609235160000|2020-12-29 09:46:00|5887.63|5849.63|5889.55|5851.55|5889.55|5851.55|5887.63|5849.63|10
1609235170000|2020-12-29 09:46:10|5889.56|5851.56|5890.85|5852.85|5890.85|5852.85|5888.81|5850.81|9
1609235180000|2020-12-29 09:46:20|5890.93|5852.93|5893.21|5855.21|5893.31|5855.31|5890.93|5852.93|10
1609235190000|2020-12-29 09:46:30|5894.01|5856.01|5894.58|5856.58|5894.58|5856.58|5893.52|5855.52|10
1609235200000|2020-12-29 09:46:40|5894.72|5856.72|5897.02|5859.02|5897.02|5859.02|5894.53|5856.53|10
1609235210000|2020-12-29 09:46:50|5896.9|5858.9|5898.06|5860.06|5898.06|5860.06|5896.9|5858.9|10
1609235220000|2020-12-29 09:47:00|5898.27|5860.27|5898.75|5860.75|5899.03|5861.03|5898.27|5860.27|10
1609235230000|2020-12-29 09:47:10|5898.81|5860.81|5897.61|5859.61|5898.81|5860.81|5897.36|5859.36|10
1609235240000|2020-12-29 09:47:20|5897.78|5859.78|5897.43|5859.43|5898.36|5860.36|5897.43|5859.43|9
1609235250000|2020-12-29 09:47:30|5897.58|5859.58|5900.16|5862.16|5900.16|5862.16|5897.58|5859.58|10
1609235260000|2020-12-29 09:47:40|5900.77|5862.77|5902.97|5864.97|5903.36|5865.36|5900.77|5862.77|10
1609235270000|2020-12-29 09:47:50|5903.11|5865.11|5907.57|5869.57|5907.57|5869.57|5903.11|5865.11|10
1609235280000|2020-12-29 09:48:00|5907.47|5869.47|5909.5|5871.5|5909.5|5871.5|5907.27|5869.27|9
1609235290000|2020-12-29 09:48:10|5909.53|5871.53|5911.9|5873.9|5911.9|5873.9|5909.53|5871.53|10
1609235300000|2020-12-29 09:48:20|5911.57|5873.57|5908.84|5870.84|5911.57|5873.57|5908.84|5870.84|10
1609235310000|2020-12-29 09:48:30|5908.58|5870.58|5906.44|5868.44|5908.58|5870.58|5906.26|5868.26|10
1609235320000|2020-12-29 09:48:40|5906.34|5868.34|5906.54|5868.54|5906.7|5868.7|5906.34|5868.34|10
1609235330000|2020-12-29 09:48:50|5906.23|5868.23|5906.81|5868.81|5907.06|5869.06|5906.23|5868.23|9
1609235340000|2020-12-29 09:49:00|5907.28|5869.28|5911.13|5873.13|5911.5|5873.5|5907.28|5869.28|10
1609235350000|2020-12-29 09:49:10|5910.59|5872.59|5910.61|5872.61|5910.88|5872.88|5910.2|5872.2|10
1609235360000|2020-12-29 09:49:20|5910.89|5872.89|5912.85|5874.85|5912.85|5874.85|5910.67|5872.67|10
1609235370000|2020-12-29 09:49:30|5912.79|5874.79|5912.59|5874.59|5913.16|5875.16|5912.4|5874.4|10
1609235380000|2020-12-29 09:49:40|5912.74|5874.74|5912.19|5874.19|5912.96|5874.96|5912.03|5874.03|10
1609235390000|2020-12-29 09:49:50|5911.97|5873.97|5911.02|5873.02|5911.97|5873.97|5910.5|5872.5|10
1609235400000|2020-12-29 09:50:00|5911.1|5873.1|5911.61|5873.61|5911.95|5873.95|5910.82|5872.82|10
1609235410000|2020-12-29 09:50:10|5911.01|5873.01|5912.08|5874.08|5912.08|5874.08|5910.79|5872.79|9
1609235420000|2020-12-29 09:50:20|5912.53|5874.53|5916.47|5878.47|5916.47|5878.47|5912.45|5874.45|10
1609235430000|2020-12-29 09:50:30|5917.23|5879.23|5916.91|5878.91|5917.23|5879.23|5916.64|5878.64|10
1609235440000|2020-12-29 09:50:40|5916.73|5878.73|5918.38|5880.38|5918.48|5880.48|5916.67|5878.67|10
1609235450000|2020-12-29 09:50:50|5918.53|5880.53|5920.91|5882.91|5920.91|5882.91|5918.53|5880.53|10
1609235460000|2020-12-29 09:51:00|5921.19|5883.19|5923.71|5885.71|5923.71|5885.71|5921.19|5883.19|10
1609235470000|2020-12-29 09:51:10|5924.08|5886.08|5924.06|5886.06|5924.26|5886.26|5923.92|5885.92|9
1609235480000|2020-12-29 09:51:20|5924.41|5886.41|5926.61|5888.61|5926.61|5888.61|5924.35|5886.35|10
1609235490000|2020-12-29 09:51:30|5926.53|5888.53|5928.85|5890.85|5928.85|5890.85|5926.53|5888.53|10
1609235500000|2020-12-29 09:51:40|5928.89|5890.89|5928.81|5890.81|5929.22|5891.22|5928.77|5890.77|10
1609235510000|2020-12-29 09:51:50|5928.37|5890.37|5925.13|5887.13|5928.37|5890.37|5925.13|5887.13|10
1609235520000|2020-12-29 09:52:00|5924.79|5886.79|5924.45|5886.45|5924.98|5886.98|5924.34|5886.34|10
1609235530000|2020-12-29 09:52:10|5924.23|5886.23|5920.98|5882.98|5924.23|5886.23|5920.98|5882.98|10
1609235540000|2020-12-29 09:52:20|5920.43|5882.43|5916.92|5878.92|5920.43|5882.43|5916.92|5878.92|10
1609235550000|2020-12-29 09:52:30|5917.21|5879.21|5916.29|5878.29|5917.21|5879.21|5915.8|5877.8|10
1609235560000|2020-12-29 09:52:40|5916.28|5878.28|5917.88|5879.88|5917.88|5879.88|5916.19|5878.19|10
1609235570000|2020-12-29 09:52:50|5917.94|5879.94|5917.07|5879.07|5917.94|5879.94|5917.07|5879.07|10
1609235580000|2020-12-29 09:53:00|5917|5879|5915.45|5877.45|5917|5879|5915.39|5877.39|9
1609235590000|2020-12-29 09:53:10|5915.34|5877.34|5916.33|5878.33|5916.52|5878.52|5915.31|5877.31|10
1609235600000|2020-12-29 09:53:20|5916.11|5878.11|5915.69|5877.69|5916.11|5878.11|5915.67|5877.67|10
1609235610000|2020-12-29 09:53:30|5916.14|5878.14|5913.72|5875.72|5916.14|5878.14|5913.72|5875.72|10
1609235620000|2020-12-29 09:53:40|5913.37|5875.37|5913.51|5875.51|5913.69|5875.69|5912.96|5874.96|10
1609235630000|2020-12-29 09:53:50|5913.39|5875.39|5912.34|5874.34|5913.6|5875.6|5912.34|5874.34|10
1609235640000|2020-12-29 09:54:00|5912.21|5874.21|5910.43|5872.43|5912.21|5874.21|5910.43|5872.43|10
1609235650000|2020-12-29 09:54:10|5910.49|5872.49|5908.39|5870.39|5910.49|5872.49|5908.39|5870.39|10
1609235660000|2020-12-29 09:54:20|5908.41|5870.41|5908.87|5870.87|5908.98|5870.98|5908.41|5870.41|9
1609235670000|2020-12-29 09:54:30|5908.95|5870.95|5908.59|5870.59|5908.97|5870.97|5908.52|5870.52|10
1609235680000|2020-12-29 09:54:40|5907.98|5869.98|5907.7|5869.7|5908.34|5870.34|5907.65|5869.65|9
1609235690000|2020-12-29 09:54:50|5907.86|5869.86|5906.13|5868.13|5907.86|5869.86|5906.06|5868.06|10
1609235700000|2020-12-29 09:55:00|5906.38|5868.38|5903.38|5865.38|5906.38|5868.38|5903.38|5865.38|10
1609235710000|2020-12-29 09:55:10|5903.47|5865.47|5901.53|5863.53|5903.47|5865.47|5901.53|5863.53|10
1609235720000|2020-12-29 09:55:20|5901.32|5863.32|5900.73|5862.73|5901.36|5863.36|5900.08|5862.08|10
1609235730000|2020-12-29 09:55:30|5900.35|5862.35|5899.72|5861.72|5900.35|5862.35|5899.66|5861.66|10
1609235740000|2020-12-29 09:55:40|5899.47|5861.47|5900.75|5862.75|5900.75|5862.75|5899.18|5861.18|10
1609235750000|2020-12-29 09:55:50|5900.78|5862.78|5899.38|5861.38|5900.78|5862.78|5899.38|5861.38|10
1609235760000|2020-12-29 09:56:00|5899.28|5861.28|5900.57|5862.57|5900.57|5862.57|5899.18|5861.18|10
1609235770000|2020-12-29 09:56:10|5901.04|5863.04|5905.57|5867.57|5905.57|5867.57|5901.04|5863.04|10
1609235780000|2020-12-29 09:56:20|5905.93|5867.93|5906.13|5868.13|5906.33|5868.33|5905.92|5867.92|10
1609235790000|2020-12-29 09:56:30|5906.19|5868.19|5905.07|5867.07|5906.19|5868.19|5904.99|5866.99|10
1609235800000|2020-12-29 09:56:40|5905.28|5867.28|5902.99|5864.99|5905.28|5867.28|5902.99|5864.99|10
1609235810000|2020-12-29 09:56:50|5902.9|5864.9|5902.33|5864.33|5903.33|5865.33|5902.33|5864.33|10
1609235820000|2020-12-29 09:57:00|5902.5|5864.5|5901.67|5863.67|5902.5|5864.5|5901.63|5863.63|10
1609235830000|2020-12-29 09:57:10|5901.57|5863.57|5902.58|5864.58|5902.58|5864.58|5900.87|5862.87|10
1609235840000|2020-12-29 09:57:20|5903.15|5865.15|5905.78|5867.78|5905.78|5867.78|5903.15|5865.15|10
1609235850000|2020-12-29 09:57:30|5905.24|5867.24|5904.53|5866.53|5905.33|5867.33|5904.4|5866.4|10
1609235860000|2020-12-29 09:57:40|5904.51|5866.51|5904.18|5866.18|5904.59|5866.59|5903.95|5865.95|10
1609235870000|2020-12-29 09:57:50|5904.12|5866.12|5902.66|5864.66|5904.12|5866.12|5902.66|5864.66|9
1609235880000|2020-12-29 09:58:00|5902.75|5864.75|5901.55|5863.55|5902.75|5864.75|5901.54|5863.54|10
1609235890000|2020-12-29 09:58:10|5901.3|5863.3|5899.69|5861.69|5901.3|5863.3|5899.69|5861.69|10
1609235900000|2020-12-29 09:58:20|5900|5862|5899.52|5861.52|5900|5862|5899.52|5861.52|10
1609235910000|2020-12-29 09:58:30|5899.46|5861.46|5898.76|5860.76|5899.53|5861.53|5898.76|5860.76|10
1609235920000|2020-12-29 09:58:40|5899.05|5861.05|5899.31|5861.31|5899.59|5861.59|5898.6|5860.6|10
1609235930000|2020-12-29 09:58:50|5899.48|5861.48|5899.4|5861.4|5900|5862|5899.38|5861.38|10
1609235940000|2020-12-29 09:59:00|5899.3|5861.3|5901.52|5863.52|5901.52|5863.52|5899.3|5861.3|10
1609235950000|2020-12-29 09:59:10|5901.93|5863.93|5901.89|5863.89|5901.93|5863.93|5901.37|5863.37|10
1609235960000|2020-12-29 09:59:20|5901.72|5863.72|5900.55|5862.55|5901.9|5863.9|5900.55|5862.55|10
1609235970000|2020-12-29 09:59:30|5900.42|5862.42|5899.49|5861.49|5900.42|5862.42|5899.49|5861.49|10
1609235980000|2020-12-29 09:59:40|5899.59|5861.59|5900.64|5862.64|5900.64|5862.64|5899.5|5861.5|9
1609235990000|2020-12-29 09:59:50|5900.39|5862.39|5898.23|5860.23|5900.39|5862.39|5898.23|5860.23|9
1609236000000|2020-12-29 10:00:00|5898.28|5860.28|5897.41|5859.41|5898.28|5860.28|5897.2|5859.2|10
1609236010000|2020-12-29 10:00:10|5897.77|5859.77|5900.18|5862.18|5900.18|5862.18|5897.77|5859.77|10
1609236020000|2020-12-29 10:00:20|5900.34|5862.34|5901.71|5863.71|5901.71|5863.71|5900.34|5862.34|10
1609236030000|2020-12-29 10:00:30|5901.91|5863.91|5904.05|5866.05|5904.05|5866.05|5901.88|5863.88|10
1609236040000|2020-12-29 10:00:40|5904.33|5866.33|5909.52|5871.52|5909.52|5871.52|5904.33|5866.33|10
1609236050000|2020-12-29 10:00:50|5909.2|5871.2|5909.2|5871.2|5910.66|5872.66|5909.2|5871.2|10
1609236060000|2020-12-29 10:01:00|5908.69|5870.69|5909.51|5871.51|5909.51|5871.51|5908.54|5870.54|10
1609236070000|2020-12-29 10:01:10|5909.45|5871.45|5910.52|5872.52|5910.52|5872.52|5909.26|5871.26|9
1609236080000|2020-12-29 10:01:20|5910.87|5872.87|5910.2|5872.2|5911.26|5873.26|5910.2|5872.2|10
1609236090000|2020-12-29 10:01:30|5909.93|5871.93|5907.81|5869.81|5910.07|5872.07|5907.81|5869.81|10
1609236100000|2020-12-29 10:01:40|5907.78|5869.78|5906.45|5868.45|5907.78|5869.78|5906.3|5868.3|10
1609236110000|2020-12-29 10:01:50|5906.37|5868.37|5905.03|5867.03|5906.7|5868.7|5905.03|5867.03|10
1609236120000|2020-12-29 10:02:00|5904.66|5866.66|5904.12|5866.12|5904.66|5866.66|5903.76|5865.76|10
1609236130000|2020-12-29 10:02:10|5903.9|5865.9|5905.02|5867.02|5905.02|5867.02|5903.82|5865.82|10
1609236140000|2020-12-29 10:02:20|5905.15|5867.15|5904.01|5866.01|5905.15|5867.15|5904.01|5866.01|10
1609236150000|2020-12-29 10:02:30|5903.91|5865.91|5903.64|5865.64|5903.91|5865.91|5903.49|5865.49|10
1609236160000|2020-12-29 10:02:40|5903.78|5865.78|5903.98|5865.98|5903.98|5865.98|5903.46|5865.46|10
1609236170000|2020-12-29 10:02:50|5903.94|5865.94|5904.61|5866.61|5904.63|5866.63|5903.94|5865.94|10
1609236180000|2020-12-29 10:03:00|5904.65|5866.65|5904.45|5866.45|5904.73|5866.73|5904.3|5866.3|10
1609236190000|2020-12-29 10:03:10|5904.64|5866.64|5903.56|5865.56|5904.66|5866.66|5903.56|5865.56|10
1609236200000|2020-12-29 10:03:20|5903.42|5865.42|5902.6|5864.6|5903.51|5865.51|5902.53|5864.53|10
1609236210000|2020-12-29 10:03:30|5902.64|5864.64|5902.33|5864.33|5902.64|5864.64|5902.26|5864.26|10
1609236220000|2020-12-29 10:03:40|5902.15|5864.15|5900.34|5862.34|5902.15|5864.15|5900.34|5862.34|10
1609236230000|2020-12-29 10:03:50|5899.75|5861.75|5898.8|5860.8|5899.75|5861.75|5898.6|5860.6|10
1609236240000|2020-12-29 10:04:00|5898.63|5860.63|5896.91|5858.91|5898.63|5860.63|5896.75|5858.75|10
1609236250000|2020-12-29 10:04:10|5896.75|5858.75|5896.55|5858.55|5897.1|5859.1|5896.55|5858.55|9
1609236260000|2020-12-29 10:04:20|5896.69|5858.69|5897.42|5859.42|5897.42|5859.42|5896.69|5858.69|10
1609236270000|2020-12-29 10:04:30|5897.78|5859.78|5898.44|5860.44|5898.75|5860.75|5897.78|5859.78|10
1609236280000|2020-12-29 10:04:40|5898.87|5860.87|5899.03|5861.03|5899.52|5861.52|5898.51|5860.51|10
1609236290000|2020-12-29 10:04:50|5899.21|5861.21|5901.24|5863.24|5901.26|5863.26|5899.21|5861.21|10
1609236300000|2020-12-29 10:05:00|5901.39|5863.39|5901.96|5863.96|5902.19|5864.19|5901.39|5863.39|9
1609236310000|2020-12-29 10:05:10|5902.49|5864.49|5901.58|5863.58|5902.49|5864.49|5901.58|5863.58|9
1609236320000|2020-12-29 10:05:20|5901.67|5863.67|5901.4|5863.4|5901.67|5863.67|5901.31|5863.31|10
1609236330000|2020-12-29 10:05:30|5901.33|5863.33|5901.25|5863.25|5901.77|5863.77|5901.25|5863.25|9
1609236340000|2020-12-29 10:05:40|5901.36|5863.36|5901.29|5863.29|5901.36|5863.36|5900.57|5862.57|10
1609236350000|2020-12-29 10:05:50|5901.37|5863.37|5902.66|5864.66|5902.66|5864.66|5901.37|5863.37|9
1609236360000|2020-12-29 10:06:00|5902.77|5864.77|5903.38|5865.38|5903.41|5865.41|5902.77|5864.77|9
1609236370000|2020-12-29 10:06:10|5903.49|5865.49|5904.2|5866.2|5904.2|5866.2|5903.14|5865.14|8
1609236380000|2020-12-29 10:06:20|5904.24|5866.24|5906.9|5868.9|5906.9|5868.9|5904.24|5866.24|10
1609236390000|2020-12-29 10:06:30|5907.02|5869.02|5909.9|5871.9|5909.9|5871.9|5907.02|5869.02|10
1609236400000|2020-12-29 10:06:40|5909.75|5871.75|5913.26|5875.26|5913.87|5875.87|5909.4|5871.4|10
1609236410000|2020-12-29 10:06:50|5913.5|5875.5|5916.52|5878.52|5916.52|5878.52|5913.5|5875.5|10
1609236420000|2020-12-29 10:07:00|5916.4|5878.4|5916.86|5878.86|5917.06|5879.06|5916.05|5878.05|10
1609236430000|2020-12-29 10:07:10|5917.19|5879.19|5916.42|5878.42|5917.74|5879.74|5916.42|5878.42|10
1609236440000|2020-12-29 10:07:20|5916.28|5878.28|5916.5|5878.5|5916.91|5878.91|5916.22|5878.22|10
1609236450000|2020-12-29 10:07:30|5916.53|5878.53|5919.5|5881.5|5919.5|5881.5|5916.53|5878.53|10
1609236460000|2020-12-29 10:07:40|5919.46|5881.46|5920.78|5882.78|5920.78|5882.78|5919.46|5881.46|10
1609236470000|2020-12-29 10:07:50|5921|5883|5923.01|5885.01|5923.21|5885.21|5921|5883|10
1609236480000|2020-12-29 10:08:00|5922.79|5884.79|5924.82|5886.82|5924.82|5886.82|5922.79|5884.79|10
1609236490000|2020-12-29 10:08:10|5924.71|5886.71|5924.78|5886.78|5924.78|5886.78|5924.14|5886.14|10
1609236500000|2020-12-29 10:08:20|5924.75|5886.75|5926.76|5888.76|5926.76|5888.76|5924.74|5886.74|10
1609236510000|2020-12-29 10:08:30|5926.67|5888.67|5930.1|5892.1|5930.1|5892.1|5926.67|5888.67|10
1609236520000|2020-12-29 10:08:40|5929.56|5891.56|5932.75|5894.75|5932.9|5894.9|5929.56|5891.56|10
1609236530000|2020-12-29 10:08:50|5932.53|5894.53|5930|5892|5932.53|5894.53|5929.63|5891.63|10
1609236540000|2020-12-29 10:09:00|5929.69|5891.69|5928.67|5890.67|5929.69|5891.69|5928.59|5890.59|10
1609236550000|2020-12-29 10:09:10|5928.85|5890.85|5928.03|5890.03|5928.85|5890.85|5927.27|5889.27|10
1609236560000|2020-12-29 10:09:20|5928.55|5890.55|5930.86|5892.86|5930.9|5892.9|5928.55|5890.55|10
1609236570000|2020-12-29 10:09:30|5930.97|5892.97|5932.37|5894.37|5932.57|5894.57|5930.97|5892.97|10
1609236580000|2020-12-29 10:09:40|5932.83|5894.83|5936.09|5898.09|5936.09|5898.09|5932.83|5894.83|10
1609236590000|2020-12-29 10:09:50|5935.97|5897.97|5936.35|5898.35|5936.53|5898.53|5935.62|5897.62|10
1609236600000|2020-12-29 10:10:00|5936.33|5898.33|5937.55|5899.55|5937.82|5899.82|5935.63|5897.63|9
1609236610000|2020-12-29 10:10:10|5937.71|5899.71|5939.21|5901.21|5939.21|5901.21|5937.71|5899.71|10
1609236620000|2020-12-29 10:10:20|5939.35|5901.35|5939.18|5901.18|5939.58|5901.58|5939.18|5901.18|10
1609236630000|2020-12-29 10:10:30|5939.31|5901.31|5940.1|5902.1|5940.17|5902.17|5938.68|5900.68|10
1609236640000|2020-12-29 10:10:40|5939.71|5901.71|5943.54|5905.54|5943.54|5905.54|5939.71|5901.71|10
1609236650000|2020-12-29 10:10:50|5943.42|5905.42|5945.75|5907.75|5945.83|5907.83|5943.42|5905.42|10
1609236660000|2020-12-29 10:11:00|5945.59|5907.59|5945.86|5907.86|5945.99|5907.99|5945.35|5907.35|10
1609236670000|2020-12-29 10:11:10|5946.78|5908.78|5950.25|5912.25|5950.25|5912.25|5946.78|5908.78|10
1609236680000|2020-12-29 10:11:20|5950.49|5912.49|5953.31|5915.31|5953.31|5915.31|5950.49|5912.49|10
1609236690000|2020-12-29 10:11:30|5953.4|5915.4|5953|5915|5954.1|5916.1|5953|5915|10
1609236700000|2020-12-29 10:11:40|5952.48|5914.48|5950.53|5912.53|5952.48|5914.48|5950.53|5912.53|9
1609236710000|2020-12-29 10:11:50|5950.5|5912.5|5950.62|5912.62|5950.79|5912.79|5950.48|5912.48|10
1609236720000|2020-12-29 10:12:00|5950.59|5912.59|5949.59|5911.59|5950.59|5912.59|5949.01|5911.01|10
1609236730000|2020-12-29 10:12:10|5949.61|5911.61|5949.73|5911.73|5949.93|5911.93|5949.07|5911.07|10
1609236740000|2020-12-29 10:12:20|5950.11|5912.11|5950.65|5912.65|5950.86|5912.86|5949.96|5911.96|10
1609236750000|2020-12-29 10:12:30|5950.71|5912.71|5949.65|5911.65|5950.77|5912.77|5949.65|5911.65|9
1609236760000|2020-12-29 10:12:40|5949.57|5911.57|5948.96|5910.96|5949.65|5911.65|5948.96|5910.96|10
1609236770000|2020-12-29 10:12:50|5949.24|5911.24|5949.21|5911.21|5949.41|5911.41|5949|5911|10
1609236780000|2020-12-29 10:13:00|5949.19|5911.19|5950.89|5912.89|5950.89|5912.89|5949.1|5911.1|10
1609236790000|2020-12-29 10:13:10|5951.19|5913.19|5950.05|5912.05|5951.19|5913.19|5949.83|5911.83|10
1609236800000|2020-12-29 10:13:20|5949.71|5911.71|5949.3|5911.3|5950.48|5912.48|5949.3|5911.3|10
1609236810000|2020-12-29 10:13:30|5949.33|5911.33|5948.09|5910.09|5949.33|5911.33|5948.08|5910.08|9
1609236820000|2020-12-29 10:13:40|5948.23|5910.23|5948.02|5910.02|5948.73|5910.73|5948.02|5910.02|10
1609236830000|2020-12-29 10:13:50|5947.7|5909.7|5946.83|5908.83|5947.72|5909.72|5946.53|5908.53|10
1609236840000|2020-12-29 10:14:00|5946.45|5908.45|5944.06|5906.06|5946.45|5908.45|5944.06|5906.06|10
1609236850000|2020-12-29 10:14:10|5943.92|5905.92|5942.15|5904.15|5943.92|5905.92|5942.15|5904.15|10
1609236860000|2020-12-29 10:14:20|5941.86|5903.86|5940.86|5902.86|5941.86|5903.86|5940.65|5902.65|10
1609236870000|2020-12-29 10:14:30|5941.52|5903.52|5945.65|5907.65|5945.65|5907.65|5941.52|5903.52|10
1609236880000|2020-12-29 10:14:40|5946.21|5908.21|5949.14|5911.14|5949.14|5911.14|5946.21|5908.21|9
1609236890000|2020-12-29 10:14:50|5949.38|5911.38|5951.27|5913.27|5951.27|5913.27|5949.38|5911.38|10
1609236900000|2020-12-29 10:15:00|5950.81|5912.81|5952.15|5914.15|5952.19|5914.19|5950.74|5912.74|10
1609236910000|2020-12-29 10:15:10|5951.71|5913.71|5948.89|5910.89|5951.71|5913.71|5948.89|5910.89|10
1609236920000|2020-12-29 10:15:20|5948.82|5910.82|5944.72|5906.72|5948.82|5910.82|5944.72|5906.72|10
1609236930000|2020-12-29 10:15:30|5943.78|5905.78|5942.84|5904.84|5943.78|5905.78|5941.1|5903.1|10
1609236940000|2020-12-29 10:15:40|5942.93|5904.93|5943.38|5905.38|5943.61|5905.61|5942.93|5904.93|10
1609236950000|2020-12-29 10:15:50|5943.47|5905.47|5941.99|5903.99|5943.47|5905.47|5941.99|5903.99|10
1609236960000|2020-12-29 10:16:00|5942.08|5904.08|5943.28|5905.28|5943.28|5905.28|5942|5904|10
1609236970000|2020-12-29 10:16:10|5943|5905|5942.41|5904.41|5943|5905|5942.32|5904.32|10
1609236980000|2020-12-29 10:16:20|5942.51|5904.51|5943.19|5905.19|5943.19|5905.19|5942.51|5904.51|10
1609236990000|2020-12-29 10:16:30|5943.31|5905.31|5943.02|5905.02|5943.31|5905.31|5943.02|5905.02|10
1609237000000|2020-12-29 10:16:40|5942.93|5904.93|5942.6|5904.6|5943.08|5905.08|5942.4|5904.4|10
1609237010000|2020-12-29 10:16:50|5942.8|5904.8|5943.25|5905.25|5943.32|5905.32|5942.74|5904.74|9
1609237020000|2020-12-29 10:17:00|5942.54|5904.54|5939.94|5901.94|5942.54|5904.54|5939.94|5901.94|10
1609237030000|2020-12-29 10:17:10|5939.74|5901.74|5938.63|5900.63|5939.74|5901.74|5938.63|5900.63|10
1609237040000|2020-12-29 10:17:20|5938.69|5900.69|5939.2|5901.2|5939.2|5901.2|5938.5|5900.5|10
1609237050000|2020-12-29 10:17:30|5939.09|5901.09|5940.03|5902.03|5940.03|5902.03|5939.09|5901.09|10
1609237060000|2020-12-29 10:17:40|5940.07|5902.07|5939.95|5901.95|5940.07|5902.07|5939.47|5901.47|9
1609237070000|2020-12-29 10:17:50|5939.93|5901.93|5938.2|5900.2|5939.93|5901.93|5938.2|5900.2|10
1609237080000|2020-12-29 10:18:00|5938.16|5900.16|5937.73|5899.73|5938.51|5900.51|5937.51|5899.51|10
1609237090000|2020-12-29 10:18:10|5937.77|5899.77|5936.89|5898.89|5937.77|5899.77|5936.69|5898.69|10
1609237100000|2020-12-29 10:18:20|5936.6|5898.6|5935.56|5897.56|5936.6|5898.6|5935.56|5897.56|10
1609237110000|2020-12-29 10:18:30|5935.22|5897.22|5933.98|5895.98|5935.22|5897.22|5933.98|5895.98|10
1609237120000|2020-12-29 10:18:40|5934.13|5896.13|5932.42|5894.42|5934.13|5896.13|5932.42|5894.42|10
1609237130000|2020-12-29 10:18:50|5932.47|5894.47|5928.66|5890.66|5932.55|5894.55|5928.28|5890.28|10
1609237140000|2020-12-29 10:19:00|5928.7|5890.7|5928.85|5890.85|5928.85|5890.85|5927.45|5889.45|9
1609237150000|2020-12-29 10:19:10|5928.89|5890.89|5932.78|5894.78|5932.78|5894.78|5928.89|5890.89|10
1609237160000|2020-12-29 10:19:20|5932.69|5894.69|5933.99|5895.99|5933.99|5895.99|5932.47|5894.47|10
1609237170000|2020-12-29 10:19:30|5934.07|5896.07|5935.74|5897.74|5935.74|5897.74|5934.07|5896.07|10
1609237180000|2020-12-29 10:19:40|5935.78|5897.78|5940.52|5902.52|5940.52|5902.52|5935.78|5897.78|10
1609237190000|2020-12-29 10:19:50|5940.72|5902.72|5942.4|5904.4|5942.4|5904.4|5940.72|5902.72|10
1609237200000|2020-12-29 10:20:00|5942.46|5904.46|5942.48|5904.48|5943.3|5905.3|5942.46|5904.46|10
1609237210000|2020-12-29 10:20:10|5942.14|5904.14|5940.63|5902.63|5942.14|5904.14|5940.63|5902.63|10
1609237220000|2020-12-29 10:20:20|5940.54|5902.54|5941.25|5903.25|5941.25|5903.25|5940.17|5902.17|9
1609237230000|2020-12-29 10:20:30|5941.17|5903.17|5940.23|5902.23|5941.74|5903.74|5940.19|5902.19|9
1609237240000|2020-12-29 10:20:40|5940.27|5902.27|5939.55|5901.55|5940.3|5902.3|5939.54|5901.54|10
1609237250000|2020-12-29 10:20:50|5939.43|5901.43|5939.02|5901.02|5940.37|5902.37|5939.02|5901.02|9
1609237260000|2020-12-29 10:21:00|5938.62|5900.62|5936.39|5898.39|5939.24|5901.24|5936.39|5898.39|10
1609237270000|2020-12-29 10:21:10|5936.66|5898.66|5936.66|5898.66|5936.95|5898.95|5936.49|5898.49|10
1609237280000|2020-12-29 10:21:20|5937.1|5899.1|5938.69|5900.69|5938.69|5900.69|5937.09|5899.09|9
1609237290000|2020-12-29 10:21:30|5938.89|5900.89|5939.23|5901.23|5939.41|5901.41|5938.89|5900.89|10
1609237300000|2020-12-29 10:21:40|5939.6|5901.6|5939.43|5901.43|5940.19|5902.19|5939.43|5901.43|10
1609237310000|2020-12-29 10:21:50|5939.18|5901.18|5937.61|5899.61|5939.18|5901.18|5937.61|5899.61|10
1609237320000|2020-12-29 10:22:00|5937.18|5899.18|5938.14|5900.14|5938.14|5900.14|5937.13|5899.13|9
1609237330000|2020-12-29 10:22:10|5938.59|5900.59|5940.02|5902.02|5940.25|5902.25|5938.59|5900.59|10
1609237340000|2020-12-29 10:22:20|5940.2|5902.2|5940.24|5902.24|5940.37|5902.37|5939.78|5901.78|10
1609237350000|2020-12-29 10:22:30|5939.62|5901.62|5938.02|5900.02|5939.62|5901.62|5938.02|5900.02|10
1609237360000|2020-12-29 10:22:40|5937.72|5899.72|5936.88|5898.88|5937.72|5899.72|5936.88|5898.88|10
1609237370000|2020-12-29 10:22:50|5936.82|5898.82|5936.05|5898.05|5936.82|5898.82|5935.63|5897.63|10
1609237380000|2020-12-29 10:23:00|5935.65|5897.65|5934.96|5896.96|5935.65|5897.65|5934.06|5896.06|10
1609237390000|2020-12-29 10:23:10|5935.05|5897.05|5935.93|5897.93|5935.98|5897.98|5935.05|5897.05|10
1609237400000|2020-12-29 10:23:20|5936.03|5898.03|5935.53|5897.53|5936.06|5898.06|5935.45|5897.45|9
1609237410000|2020-12-29 10:23:30|5935.41|5897.41|5934.98|5896.98|5935.79|5897.79|5934.98|5896.98|10
1609237420000|2020-12-29 10:23:40|5935.05|5897.05|5934.6|5896.6|5935.05|5897.05|5934.34|5896.34|10
1609237430000|2020-12-29 10:23:50|5934.63|5896.63|5934.64|5896.64|5934.64|5896.64|5933.83|5895.83|10
1609237440000|2020-12-29 10:24:00|5934.49|5896.49|5932.64|5894.64|5934.49|5896.49|5932.64|5894.64|10
1609237450000|2020-12-29 10:24:10|5931.84|5893.84|5931.41|5893.41|5932.14|5894.14|5931.41|5893.41|10
1609237460000|2020-12-29 10:24:20|5931.44|5893.44|5931.29|5893.29|5931.66|5893.66|5931.29|5893.29|10
1609237470000|2020-12-29 10:24:30|5931.81|5893.81|5932.17|5894.17|5932.34|5894.34|5931.17|5893.17|9
1609237480000|2020-12-29 10:24:40|5932.13|5894.13|5930.98|5892.98|5932.13|5894.13|5930.98|5892.98|10
1609237490000|2020-12-29 10:24:50|5930.69|5892.69|5929.92|5891.92|5930.72|5892.72|5929.92|5891.92|9
1609237500000|2020-12-29 10:25:00|5930.07|5892.07|5930.08|5892.08|5930.19|5892.19|5929.75|5891.75|10
1609237510000|2020-12-29 10:25:10|5930.19|5892.19|5930.24|5892.24|5930.41|5892.41|5929.63|5891.63|10
1609237520000|2020-12-29 10:25:20|5930.22|5892.22|5929.41|5891.41|5930.27|5892.27|5929.07|5891.07|10
1609237530000|2020-12-29 10:25:30|5929.4|5891.4|5928.38|5890.38|5929.4|5891.4|5928.38|5890.38|10
1609237540000|2020-12-29 10:25:40|5928.48|5890.48|5928.57|5890.57|5928.74|5890.74|5928.24|5890.24|10
1609237550000|2020-12-29 10:25:50|5928.37|5890.37|5930.13|5892.13|5930.13|5892.13|5928.37|5890.37|10
1609237560000|2020-12-29 10:26:00|5930.36|5892.36|5931.45|5893.45|5931.45|5893.45|5930.36|5892.36|10
1609237570000|2020-12-29 10:26:10|5931.41|5893.41|5931.58|5893.58|5931.58|5893.58|5931.37|5893.37|10
1609237580000|2020-12-29 10:26:20|5931.73|5893.73|5931.13|5893.13|5931.91|5893.91|5931.13|5893.13|10
1609237590000|2020-12-29 10:26:30|5930.88|5892.88|5931.35|5893.35|5931.35|5893.35|5930.88|5892.88|10
1609237600000|2020-12-29 10:26:40|5931.11|5893.11|5930.68|5892.68|5931.29|5893.29|5930.41|5892.41|10
1609237610000|2020-12-29 10:26:50|5930.79|5892.79|5930.91|5892.91|5930.91|5892.91|5930.3|5892.3|10
1609237620000|2020-12-29 10:27:00|5931.07|5893.07|5933.93|5895.93|5933.93|5895.93|5930.83|5892.83|10
1609237630000|2020-12-29 10:27:10|5933.99|5895.99|5934.71|5896.71|5934.71|5896.71|5933.99|5895.99|9
1609237640000|2020-12-29 10:27:20|5934.73|5896.73|5935.19|5897.19|5935.19|5897.19|5934.73|5896.73|10
1609237650000|2020-12-29 10:27:30|5935.33|5897.33|5937.35|5899.35|5937.35|5899.35|5935.19|5897.19|10
1609237660000|2020-12-29 10:27:40|5937.3|5899.3|5940.54|5902.54|5940.54|5902.54|5937.3|5899.3|10
1609237670000|2020-12-29 10:27:50|5940.89|5902.89|5941.55|5903.55|5941.95|5903.95|5940.89|5902.89|9
1609237680000|2020-12-29 10:28:00|5941.48|5903.48|5942.12|5904.12|5942.12|5904.12|5941.34|5903.34|10
1609237690000|2020-12-29 10:28:10|5942.07|5904.07|5943|5905|5943|5905|5942.04|5904.04|10
1609237700000|2020-12-29 10:28:20|5943.2|5905.2|5943.83|5905.83|5944.09|5906.09|5943.2|5905.2|10
1609237710000|2020-12-29 10:28:30|5943.77|5905.77|5943.75|5905.75|5944.27|5906.27|5943.58|5905.58|10
1609237720000|2020-12-29 10:28:40|5943.6|5905.6|5944.38|5906.38|5944.46|5906.46|5943.6|5905.6|10
1609237730000|2020-12-29 10:28:50|5944.57|5906.57|5944.11|5906.11|5944.87|5906.87|5944|5906|10
1609237740000|2020-12-29 10:29:00|5943.93|5905.93|5943.65|5905.65|5944.31|5906.31|5943.65|5905.65|9
1609237750000|2020-12-29 10:29:10|5943.42|5905.42|5943.26|5905.26|5943.42|5905.42|5942.5|5904.5|10
1609237760000|2020-12-29 10:29:20|5943.43|5905.43|5944.74|5906.74|5944.77|5906.77|5943.37|5905.37|10
1609237770000|2020-12-29 10:29:30|5944.46|5906.46|5945.7|5907.7|5945.71|5907.71|5944.45|5906.45|10
1609237780000|2020-12-29 10:29:40|5946.34|5908.34|5946.65|5908.65|5946.74|5908.74|5946.22|5908.22|10
1609237790000|2020-12-29 10:29:50|5946.71|5908.71|5949.48|5911.48|5949.48|5911.48|5946.71|5908.71|10
1609237800000|2020-12-29 10:30:00|5949.73|5911.73|5951.58|5913.58|5951.58|5913.58|5949.63|5911.63|10
1609237810000|2020-12-29 10:30:10|5951.65|5913.65|5950.58|5912.58|5951.75|5913.75|5950.58|5912.58|10
1609237820000|2020-12-29 10:30:20|5950.39|5912.39|5950.46|5912.46|5950.46|5912.46|5949.64|5911.64|10
1609237830000|2020-12-29 10:30:30|5950.25|5912.25|5949.48|5911.48|5950.25|5912.25|5949.28|5911.28|10
1609237840000|2020-12-29 10:30:40|5949.58|5911.58|5949.39|5911.39|5949.58|5911.58|5948.67|5910.67|10
1609237850000|2020-12-29 10:30:50|5949.41|5911.41|5949.9|5911.9|5949.94|5911.94|5949.41|5911.41|10
1609237860000|2020-12-29 10:31:00|5949.8|5911.8|5949.66|5911.66|5949.8|5911.8|5949.18|5911.18|10
1609237870000|2020-12-29 10:31:10|5949.52|5911.52|5949.65|5911.65|5949.96|5911.96|5949.38|5911.38|9
1609237880000|2020-12-29 10:31:20|5949.53|5911.53|5948.91|5910.91|5949.53|5911.53|5948.7|5910.7|10
1609237890000|2020-12-29 10:31:30|5948.67|5910.67|5949.29|5911.29|5949.42|5911.42|5948.67|5910.67|9
1609237900000|2020-12-29 10:31:40|5949.1|5911.1|5948.28|5910.28|5949.16|5911.16|5948.28|5910.28|10
1609237910000|2020-12-29 10:31:50|5948.23|5910.23|5948.08|5910.08|5948.3|5910.3|5947.89|5909.89|9
1609237920000|2020-12-29 10:32:00|5948|5910|5946.8|5908.8|5948|5910|5946.55|5908.55|9
1609237930000|2020-12-29 10:32:10|5946.39|5908.39|5945.07|5907.07|5946.39|5908.39|5944.94|5906.94|10
1609237940000|2020-12-29 10:32:20|5944.5|5906.5|5945.38|5907.38|5945.38|5907.38|5944.36|5906.36|9
1609237950000|2020-12-29 10:32:30|5945.54|5907.54|5946.72|5908.72|5946.75|5908.75|5945.54|5907.54|10
1609237960000|2020-12-29 10:32:40|5946.7|5908.7|5947.48|5909.48|5947.67|5909.67|5946.67|5908.67|10
1609237970000|2020-12-29 10:32:50|5947.39|5909.39|5946.28|5908.28|5947.39|5909.39|5946.28|5908.28|10
1609237980000|2020-12-29 10:33:00|5946.44|5908.44|5944.15|5906.15|5946.44|5908.44|5944.12|5906.12|10
1609237990000|2020-12-29 10:33:10|5944.18|5906.18|5942.89|5904.89|5944.58|5906.58|5942.89|5904.89|9
1609238000000|2020-12-29 10:33:20|5942.57|5904.57|5941.8|5903.8|5942.57|5904.57|5941.8|5903.8|10
1609238010000|2020-12-29 10:33:30|5941.71|5903.71|5940.27|5902.27|5941.71|5903.71|5940.27|5902.27|10
1609238020000|2020-12-29 10:33:40|5940.14|5902.14|5939|5901|5940.22|5902.22|5938.89|5900.89|9
1609238030000|2020-12-29 10:33:50|5938.56|5900.56|5937.5|5899.5|5938.57|5900.57|5937.5|5899.5|9
1609238040000|2020-12-29 10:34:00|5937.34|5899.34|5936.27|5898.27|5937.5|5899.5|5936.27|5898.27|10
1609238050000|2020-12-29 10:34:10|5936.63|5898.63|5935.27|5897.27|5936.63|5898.63|5935.27|5897.27|10
1609238060000|2020-12-29 10:34:20|5935.3|5897.3|5933.36|5895.36|5935.33|5897.33|5933.22|5895.22|10
1609238070000|2020-12-29 10:34:30|5933.32|5895.32|5931.46|5893.46|5933.32|5895.32|5931.46|5893.46|9
1609238080000|2020-12-29 10:34:40|5931.29|5893.29|5926.62|5888.62|5931.29|5893.29|5926.62|5888.62|10
1609238090000|2020-12-29 10:34:50|5926.16|5888.16|5926.9|5888.9|5926.99|5888.99|5926.03|5888.03|9
1609238100000|2020-12-29 10:35:00|5926.93|5888.93|5924.65|5886.65|5926.93|5888.93|5924.65|5886.65|9
1609238110000|2020-12-29 10:35:10|5924.36|5886.36|5923.37|5885.37|5924.36|5886.36|5923.37|5885.37|10
1609238120000|2020-12-29 10:35:20|5923.05|5885.05|5923.3|5885.3|5923.61|5885.61|5923.03|5885.03|10
1609238130000|2020-12-29 10:35:30|5923.16|5885.16|5921.8|5883.8|5923.16|5885.16|5921.76|5883.76|10
1609238140000|2020-12-29 10:35:40|5921.46|5883.46|5921.09|5883.09|5921.68|5883.68|5921.02|5883.02|10
1609238150000|2020-12-29 10:35:50|5920.72|5882.72|5919.3|5881.3|5920.72|5882.72|5919.3|5881.3|10
1609238160000|2020-12-29 10:36:00|5919.49|5881.49|5918.95|5880.95|5919.57|5881.57|5918.95|5880.95|8
1609238170000|2020-12-29 10:36:10|5918.87|5880.87|5919.55|5881.55|5919.55|5881.55|5918.64|5880.64|10
1609238180000|2020-12-29 10:36:20|5919.29|5881.29|5921.69|5883.69|5921.71|5883.71|5919.29|5881.29|10
1609238190000|2020-12-29 10:36:30|5922.14|5884.14|5929.15|5891.15|5929.15|5891.15|5922.14|5884.14|10
1609238200000|2020-12-29 10:36:40|5929.6|5891.6|5930.98|5892.98|5931|5893|5929.5|5891.5|10
1609238210000|2020-12-29 10:36:50|5930.75|5892.75|5931.71|5893.71|5931.71|5893.71|5930.07|5892.07|10
1609238220000|2020-12-29 10:37:00|5931.21|5893.21|5929.19|5891.19|5931.21|5893.21|5929.19|5891.19|10
1609238230000|2020-12-29 10:37:10|5929.18|5891.18|5929.09|5891.09|5929.78|5891.78|5929.09|5891.09|10
1609238240000|2020-12-29 10:37:20|5929|5891|5930.04|5892.04|5930.04|5892.04|5928.98|5890.98|10
1609238250000|2020-12-29 10:37:30|5930.25|5892.25|5931.58|5893.58|5931.62|5893.62|5930.25|5892.25|10
1609238260000|2020-12-29 10:37:40|5931.49|5893.49|5932.27|5894.27|5932.27|5894.27|5931.49|5893.49|10
1609238270000|2020-12-29 10:37:50|5932.45|5894.45|5933.13|5895.13|5933.34|5895.34|5932.34|5894.34|9
1609238280000|2020-12-29 10:38:00|5933.33|5895.33|5934.6|5896.6|5934.6|5896.6|5933.21|5895.21|10
1609238290000|2020-12-29 10:38:10|5935.11|5897.11|5934.01|5896.01|5935.33|5897.33|5934.01|5896.01|10
1609238300000|2020-12-29 10:38:20|5933.95|5895.95|5932.15|5894.15|5933.95|5895.95|5932.15|5894.15|10
1609238310000|2020-12-29 10:38:30|5932.08|5894.08|5931.83|5893.83|5932.08|5894.08|5931.39|5893.39|9
1609238320000|2020-12-29 10:38:40|5932.15|5894.15|5932.1|5894.1|5932.15|5894.15|5931.78|5893.78|9
1609238330000|2020-12-29 10:38:50|5931.95|5893.95|5932.18|5894.18|5932.31|5894.31|5931.94|5893.94|9
1609238340000|2020-12-29 10:39:00|5931.86|5893.86|5931.93|5893.93|5932.34|5894.34|5931.76|5893.76|9
1609238350000|2020-12-29 10:39:10|5931.69|5893.69|5931.47|5893.47|5931.69|5893.69|5931.42|5893.42|9
1609238360000|2020-12-29 10:39:20|5931.42|5893.42|5931.92|5893.92|5931.92|5893.92|5931.42|5893.42|10
1609238370000|2020-12-29 10:39:30|5931.89|5893.89|5932.19|5894.19|5932.19|5894.19|5931.77|5893.77|10
1609238380000|2020-12-29 10:39:40|5932.33|5894.33|5932.51|5894.51|5932.51|5894.51|5932.33|5894.33|10
1609238390000|2020-12-29 10:39:50|5932.14|5894.14|5932.29|5894.29|5932.53|5894.53|5932.14|5894.14|10
1609238400000|2020-12-29 10:40:00|5932.37|5894.37|5932.86|5894.86|5933.21|5895.21|5932.37|5894.37|9
1609238410000|2020-12-29 10:40:10|5932.87|5894.87|5932.95|5894.95|5933.14|5895.14|5932.82|5894.82|9
1609238420000|2020-12-29 10:40:20|5932.79|5894.79|5932.25|5894.25|5932.79|5894.79|5932.16|5894.16|10
1609238430000|2020-12-29 10:40:30|5932.04|5894.04|5931.87|5893.87|5932.04|5894.04|5931.49|5893.49|10
1609238440000|2020-12-29 10:40:40|5931.77|5893.77|5931.57|5893.57|5931.91|5893.91|5931.48|5893.48|10
1609238450000|2020-12-29 10:40:50|5931.47|5893.47|5929.63|5891.63|5931.47|5893.47|5929.59|5891.59|10
1609238460000|2020-12-29 10:41:00|5929.14|5891.14|5927.42|5889.42|5929.14|5891.14|5927.05|5889.05|10
1609238470000|2020-12-29 10:41:10|5927.38|5889.38|5927.02|5889.02|5927.4|5889.4|5927.02|5889.02|8
1609238480000|2020-12-29 10:41:20|5926.87|5888.87|5925.54|5887.54|5926.87|5888.87|5925.54|5887.54|8
1609238490000|2020-12-29 10:41:30|5925.44|5887.44|5923.45|5885.45|5925.44|5887.44|5923.33|5885.33|10
1609238500000|2020-12-29 10:41:40|5923.34|5885.34|5922.83|5884.83|5923.34|5885.34|5922.82|5884.82|10
1609238510000|2020-12-29 10:41:50|5922.99|5884.99|5924.17|5886.17|5924.17|5886.17|5922.64|5884.64|10
1609238520000|2020-12-29 10:42:00|5924.37|5886.37|5924.14|5886.14|5924.54|5886.54|5924.14|5886.14|10
1609238530000|2020-12-29 10:42:10|5924.15|5886.15|5924.11|5886.11|5924.35|5886.35|5924.11|5886.11|9
1609238540000|2020-12-29 10:42:20|5923.96|5885.96|5923.41|5885.41|5923.96|5885.96|5923.41|5885.41|10
1609238550000|2020-12-29 10:42:30|5923.37|5885.37|5922.91|5884.91|5923.42|5885.42|5922.91|5884.91|10
1609238560000|2020-12-29 10:42:40|5923.02|5885.02|5921.99|5883.99|5923.11|5885.11|5921.95|5883.95|10
1609238570000|2020-12-29 10:42:50|5921.85|5883.85|5920.94|5882.94|5921.85|5883.85|5920.68|5882.68|10
1609238580000|2020-12-29 10:43:00|5921.02|5883.02|5920.34|5882.34|5921.02|5883.02|5920.34|5882.34|10
1609238590000|2020-12-29 10:43:10|5920.3|5882.3|5920.09|5882.09|5920.3|5882.3|5919.93|5881.93|10
1609238600000|2020-12-29 10:43:20|5920.1|5882.1|5919.47|5881.47|5920.1|5882.1|5919.35|5881.35|10
1609238610000|2020-12-29 10:43:30|5919.62|5881.62|5919.22|5881.22|5919.79|5881.79|5918.94|5880.94|10
1609238620000|2020-12-29 10:43:40|5919.35|5881.35|5919.67|5881.67|5919.78|5881.78|5919.04|5881.04|10
1609238630000|2020-12-29 10:43:50|5919.59|5881.59|5920.7|5882.7|5920.7|5882.7|5919.59|5881.59|10
1609238640000|2020-12-29 10:44:00|5920.5|5882.5|5921.04|5883.04|5921.04|5883.04|5920.43|5882.43|10
1609238650000|2020-12-29 10:44:10|5921.19|5883.19|5921.83|5883.83|5921.83|5883.83|5920.58|5882.58|10
1609238660000|2020-12-29 10:44:20|5921.68|5883.68|5923.22|5885.22|5923.22|5885.22|5921.68|5883.68|10
1609238670000|2020-12-29 10:44:30|5923.3|5885.3|5922.65|5884.65|5923.88|5885.88|5922.65|5884.65|10
1609238680000|2020-12-29 10:44:40|5922.51|5884.51|5921.9|5883.9|5922.51|5884.51|5921.57|5883.57|10
1609238690000|2020-12-29 10:44:50|5922.08|5884.08|5921.24|5883.24|5922.08|5884.08|5921.22|5883.22|9
1609238700000|2020-12-29 10:45:00|5920.69|5882.69|5918.91|5880.91|5920.69|5882.69|5918.91|5880.91|10
1609238710000|2020-12-29 10:45:10|5919.02|5881.02|5917.6|5879.6|5919.08|5881.08|5917.6|5879.6|10
1609238720000|2020-12-29 10:45:20|5917.54|5879.54|5916.06|5878.06|5917.54|5879.54|5915.84|5877.84|9
1609238730000|2020-12-29 10:45:30|5915.8|5877.8|5913.72|5875.72|5915.8|5877.8|5913.72|5875.72|10
1609238740000|2020-12-29 10:45:40|5913.09|5875.09|5910.65|5872.65|5913.12|5875.12|5910.59|5872.59|9
1609238750000|2020-12-29 10:45:50|5910.54|5872.54|5910.63|5872.63|5910.73|5872.73|5910.11|5872.11|10
1609238760000|2020-12-29 10:46:00|5910.58|5872.58|5911.53|5873.53|5911.53|5873.53|5910.33|5872.33|10
1609238770000|2020-12-29 10:46:10|5911.33|5873.33|5913.71|5875.71|5913.71|5875.71|5911.15|5873.15|10
1609238780000|2020-12-29 10:46:20|5913.98|5875.98|5915.77|5877.77|5916.26|5878.26|5913.98|5875.98|10
1609238790000|2020-12-29 10:46:30|5915.66|5877.66|5916.21|5878.21|5916.57|5878.57|5915.66|5877.66|10
1609238800000|2020-12-29 10:46:40|5916.18|5878.18|5916.43|5878.43|5916.81|5878.81|5915.92|5877.92|10
1609238810000|2020-12-29 10:46:50|5916.55|5878.55|5916.33|5878.33|5916.86|5878.86|5916.33|5878.33|10
1609238820000|2020-12-29 10:47:00|5915.96|5877.96|5915.08|5877.08|5917.08|5879.08|5915.08|5877.08|10
1609238830000|2020-12-29 10:47:10|5914.85|5876.85|5914.89|5876.89|5915.33|5877.33|5914.73|5876.73|9
1609238840000|2020-12-29 10:47:20|5914.85|5876.85|5914.04|5876.04|5914.85|5876.85|5914.01|5876.01|9
1609238850000|2020-12-29 10:47:30|5914.1|5876.1|5914.41|5876.41|5914.41|5876.41|5914.1|5876.1|9
1609238860000|2020-12-29 10:47:40|5914.31|5876.31|5914.15|5876.15|5914.41|5876.41|5913.92|5875.92|10
1609238870000|2020-12-29 10:47:50|5913.99|5875.99|5913.86|5875.86|5914.01|5876.01|5913.77|5875.77|10
1609238880000|2020-12-29 10:48:00|5913.78|5875.78|5913.96|5875.96|5914.05|5876.05|5913.69|5875.69|10
1609238890000|2020-12-29 10:48:10|5913.94|5875.94|5914.33|5876.33|5914.33|5876.33|5913.86|5875.86|10
1609238900000|2020-12-29 10:48:20|5914.38|5876.38|5916.72|5878.72|5916.72|5878.72|5914.38|5876.38|10
1609238910000|2020-12-29 10:48:30|5916.69|5878.69|5920.18|5882.18|5920.18|5882.18|5916.69|5878.69|10
1609238920000|2020-12-29 10:48:40|5920.38|5882.38|5922.83|5884.83|5923.37|5885.37|5920.38|5882.38|10
1609238930000|2020-12-29 10:48:50|5922.76|5884.76|5923.86|5885.86|5923.86|5885.86|5922.76|5884.76|10
1609238940000|2020-12-29 10:49:00|5923.89|5885.89|5924.32|5886.32|5924.32|5886.32|5923.51|5885.51|10
1609238950000|2020-12-29 10:49:10|5924.41|5886.41|5925.81|5887.81|5925.81|5887.81|5924.41|5886.41|10
1609238960000|2020-12-29 10:49:20|5925.92|5887.92|5926.13|5888.13|5926.47|5888.47|5925.77|5887.77|10
1609238970000|2020-12-29 10:49:30|5925.97|5887.97|5926.42|5888.42|5926.72|5888.72|5925.94|5887.94|10
1609238980000|2020-12-29 10:49:40|5926.2|5888.2|5924.55|5886.55|5926.29|5888.29|5924.55|5886.55|10
1609238990000|2020-12-29 10:49:50|5924.57|5886.57|5924.43|5886.43|5924.57|5886.57|5923.78|5885.78|10
1609239000000|2020-12-29 10:50:00|5924.01|5886.01|5924.17|5886.17|5924.17|5886.17|5923.54|5885.54|10
1609239010000|2020-12-29 10:50:10|5924.34|5886.34|5925.22|5887.22|5925.32|5887.32|5924.23|5886.23|10
1609239020000|2020-12-29 10:50:20|5925.35|5887.35|5925.84|5887.84|5925.84|5887.84|5925.16|5887.16|10
1609239030000|2020-12-29 10:50:30|5925.82|5887.82|5926.39|5888.39|5926.39|5888.39|5925.61|5887.61|10
1609239040000|2020-12-29 10:50:40|5926.7|5888.7|5928.98|5890.98|5928.98|5890.98|5926.7|5888.7|10
1609239050000|2020-12-29 10:50:50|5928.97|5890.97|5930.14|5892.14|5930.24|5892.24|5928.97|5890.97|10
1609239060000|2020-12-29 10:51:00|5931.23|5893.23|5932.03|5894.03|5932.03|5894.03|5930.58|5892.58|10
1609239070000|2020-12-29 10:51:10|5931.82|5893.82|5934.56|5896.56|5934.56|5896.56|5931.82|5893.82|10
1609239080000|2020-12-29 10:51:20|5934.89|5896.89|5936.44|5898.44|5936.57|5898.57|5934.89|5896.89|9
1609239090000|2020-12-29 10:51:30|5936.22|5898.22|5936.86|5898.86|5936.91|5898.91|5936.22|5898.22|10
1609239100000|2020-12-29 10:51:40|5936.83|5898.83|5936.88|5898.88|5937.13|5899.13|5936.79|5898.79|10
1609239110000|2020-12-29 10:51:50|5935.97|5897.97|5935.7|5897.7|5936.27|5898.27|5935.7|5897.7|10
1609239120000|2020-12-29 10:52:00|5935.65|5897.65|5933.76|5895.76|5935.65|5897.65|5933.76|5895.76|10
1609239130000|2020-12-29 10:52:10|5933.18|5895.18|5928.2|5890.2|5933.18|5895.18|5928.2|5890.2|10
1609239140000|2020-12-29 10:52:20|5927.94|5889.94|5927.38|5889.38|5927.94|5889.94|5927.25|5889.25|10
1609239150000|2020-12-29 10:52:30|5927.02|5889.02|5925.79|5887.79|5927.11|5889.11|5925.75|5887.75|10
1609239160000|2020-12-29 10:52:40|5925.89|5887.89|5925.41|5887.41|5925.89|5887.89|5925.1|5887.1|10
1609239170000|2020-12-29 10:52:50|5925.16|5887.16|5926.5|5888.5|5926.5|5888.5|5925.16|5887.16|9
1609239180000|2020-12-29 10:53:00|5926.26|5888.26|5926.14|5888.14|5926.94|5888.94|5925.95|5887.95|10
1609239190000|2020-12-29 10:53:10|5926.01|5888.01|5924.35|5886.35|5926.01|5888.01|5924.24|5886.24|10
1609239200000|2020-12-29 10:53:20|5924.07|5886.07|5923.39|5885.39|5924.07|5886.07|5923.18|5885.18|10
1609239210000|2020-12-29 10:53:30|5923.68|5885.68|5924.3|5886.3|5924.64|5886.64|5923.68|5885.68|10
1609239220000|2020-12-29 10:53:40|5924.61|5886.61|5924.44|5886.44|5924.99|5886.99|5924.44|5886.44|10
1609239230000|2020-12-29 10:53:50|5924.32|5886.32|5924.38|5886.38|5924.84|5886.84|5924.32|5886.32|10
1609239240000|2020-12-29 10:54:00|5924.3|5886.3|5925.03|5887.03|5925.03|5887.03|5924.3|5886.3|10
1609239250000|2020-12-29 10:54:10|5925.53|5887.53|5926.94|5888.94|5927.01|5889.01|5925.53|5887.53|10
1609239260000|2020-12-29 10:54:20|5927.03|5889.03|5927.56|5889.56|5927.56|5889.56|5927.03|5889.03|8
1609239270000|2020-12-29 10:54:30|5927.69|5889.69|5928.21|5890.21|5928.21|5890.21|5927.69|5889.69|9
1609239280000|2020-12-29 10:54:40|5928.41|5890.41|5928.92|5890.92|5928.92|5890.92|5928.15|5890.15|10
1609239290000|2020-12-29 10:54:50|5928.72|5890.72|5927.32|5889.32|5928.77|5890.77|5927.32|5889.32|10
1609239300000|2020-12-29 10:55:00|5927.34|5889.34|5926.98|5888.98|5927.72|5889.72|5926.76|5888.76|10
1609239310000|2020-12-29 10:55:10|5927.04|5889.04|5928.02|5890.02|5928.19|5890.19|5927.04|5889.04|10
1609239320000|2020-12-29 10:55:20|5928.35|5890.35|5928.5|5890.5|5928.5|5890.5|5927.4|5889.4|10
1609239330000|2020-12-29 10:55:30|5928.84|5890.84|5927.37|5889.37|5928.84|5890.84|5927.01|5889.01|10
1609239340000|2020-12-29 10:55:40|5927.3|5889.3|5921.82|5883.82|5927.3|5889.3|5921.82|5883.82|10
1609239350000|2020-12-29 10:55:50|5922.08|5884.08|5919.1|5881.1|5922.08|5884.08|5918.62|5880.62|10
1609239360000|2020-12-29 10:56:00|5918.76|5880.76|5916.58|5878.58|5918.76|5880.76|5916.58|5878.58|10
1609239370000|2020-12-29 10:56:10|5916.48|5878.48|5913.83|5875.83|5916.5|5878.5|5913.83|5875.83|9
1609239380000|2020-12-29 10:56:20|5912.86|5874.86|5912.7|5874.7|5913.79|5875.79|5912.11|5874.11|10
1609239390000|2020-12-29 10:56:30|5911.39|5873.39|5909.39|5871.39|5911.39|5873.39|5909.39|5871.39|10
1609239400000|2020-12-29 10:56:40|5908.88|5870.88|5904.56|5866.56|5908.88|5870.88|5904.56|5866.56|10
1609239410000|2020-12-29 10:56:50|5904.32|5866.32|5905.5|5867.5|5905.81|5867.81|5903.74|5865.74|10
1609239420000|2020-12-29 10:57:00|5905.21|5867.21|5907.95|5869.95|5907.95|5869.95|5905.21|5867.21|10
1609239430000|2020-12-29 10:57:10|5908.49|5870.49|5910.88|5872.88|5911.29|5873.29|5908.49|5870.49|10
1609239440000|2020-12-29 10:57:20|5911.43|5873.43|5910.96|5872.96|5911.61|5873.61|5910.96|5872.96|10
1609239450000|2020-12-29 10:57:30|5910.82|5872.82|5908.83|5870.83|5911.35|5873.35|5908.83|5870.83|9
1609239460000|2020-12-29 10:57:40|5908.95|5870.95|5908.94|5870.94|5909.42|5871.42|5908.94|5870.94|10
1609239470000|2020-12-29 10:57:50|5909.21|5871.21|5908.57|5870.57|5909.21|5871.21|5908.3|5870.3|10
1609239480000|2020-12-29 10:58:00|5908.49|5870.49|5905.56|5867.56|5908.72|5870.72|5905.56|5867.56|10
1609239490000|2020-12-29 10:58:10|5905.3|5867.3|5904.27|5866.27|5905.3|5867.3|5903.71|5865.71|10
1609239500000|2020-12-29 10:58:20|5904.39|5866.39|5902.97|5864.97|5904.54|5866.54|5902.97|5864.97|10
1609239510000|2020-12-29 10:58:30|5902.94|5864.94|5900.69|5862.69|5902.94|5864.94|5900.69|5862.69|10
1609239520000|2020-12-29 10:58:40|5900.9|5862.9|5899.93|5861.93|5901|5863|5899.93|5861.93|9
1609239530000|2020-12-29 10:58:50|5900.23|5862.23|5898.13|5860.13|5900.23|5862.23|5898.13|5860.13|10
1609239540000|2020-12-29 10:59:00|5898.48|5860.48|5897.52|5859.52|5898.48|5860.48|5897.52|5859.52|10
1609239550000|2020-12-29 10:59:10|5897.54|5859.54|5898.1|5860.1|5898.1|5860.1|5897.39|5859.39|10
1609239560000|2020-12-29 10:59:20|5898.53|5860.53|5900.41|5862.41|5900.54|5862.54|5898.53|5860.53|10
1609239570000|2020-12-29 10:59:30|5899.98|5861.98|5902.12|5864.12|5902.12|5864.12|5899.81|5861.81|10
1609239580000|2020-12-29 10:59:40|5901.91|5863.91|5901.28|5863.28|5902.52|5864.52|5901.28|5863.28|10
1609239590000|2020-12-29 10:59:50|5901.03|5863.03|5901.73|5863.73|5901.73|5863.73|5900.59|5862.59|10
1609239600000|2020-12-29 11:00:00|5901.2|5863.2|5902.33|5864.33|5902.33|5864.33|5901.2|5863.2|10
1609239610000|2020-12-29 11:00:10|5902.61|5864.61|5903.36|5865.36|5903.72|5865.72|5902.61|5864.61|10
1609239620000|2020-12-29 11:00:20|5903.29|5865.29|5903.86|5865.86|5904.11|5866.11|5903.29|5865.29|10
1609239630000|2020-12-29 11:00:30|5903.98|5865.98|5907.51|5869.51|5907.51|5869.51|5903.95|5865.95|10
1609239640000|2020-12-29 11:00:40|5906.42|5868.42|5906.4|5868.4|5906.43|5868.43|5905.81|5867.81|10
1609239650000|2020-12-29 11:00:50|5906.28|5868.28|5908.86|5870.86|5908.86|5870.86|5906.08|5868.08|10
1609239660000|2020-12-29 11:01:00|5909.02|5871.02|5910.34|5872.34|5910.34|5872.34|5908.84|5870.84|10
1609239670000|2020-12-29 11:01:10|5910.68|5872.68|5912.56|5874.56|5912.58|5874.58|5910.68|5872.68|10
1609239680000|2020-12-29 11:01:20|5913.5|5875.5|5916.04|5878.04|5916.04|5878.04|5913.35|5875.35|9
1609239690000|2020-12-29 11:01:30|5916.33|5878.33|5918.63|5880.63|5918.63|5880.63|5916.33|5878.33|10
1609239700000|2020-12-29 11:01:40|5918.97|5880.97|5918.34|5880.34|5919.62|5881.62|5918.15|5880.15|10
1609239710000|2020-12-29 11:01:50|5918.45|5880.45|5917.83|5879.83|5918.45|5880.45|5917.72|5879.72|10
1609239720000|2020-12-29 11:02:00|5917.98|5879.98|5919.84|5881.84|5919.84|5881.84|5917.98|5879.98|10
1609239730000|2020-12-29 11:02:10|5919.97|5881.97|5919.93|5881.93|5920.11|5882.11|5919.73|5881.73|9
1609239740000|2020-12-29 11:02:20|5920.01|5882.01|5921.39|5883.39|5921.4|5883.4|5920.01|5882.01|10
1609239750000|2020-12-29 11:02:30|5921.57|5883.57|5922.16|5884.16|5922.21|5884.21|5921.57|5883.57|10
1609239760000|2020-12-29 11:02:40|5922.25|5884.25|5922.18|5884.18|5922.66|5884.66|5922.14|5884.14|10
1609239770000|2020-12-29 11:02:50|5922|5884|5918.23|5880.23|5922|5884|5918.23|5880.23|10
1609239780000|2020-12-29 11:03:00|5917.73|5879.73|5917.68|5879.68|5917.73|5879.73|5916.67|5878.67|10
1609239790000|2020-12-29 11:03:10|5917.8|5879.8|5916.6|5878.6|5918.13|5880.13|5916.57|5878.57|10
1609239800000|2020-12-29 11:03:20|5916.38|5878.38|5914.14|5876.14|5916.38|5878.38|5914.02|5876.02|10
1609239810000|2020-12-29 11:03:30|5914.23|5876.23|5915.51|5877.51|5915.51|5877.51|5914.2|5876.2|9
1609239820000|2020-12-29 11:03:40|5915.45|5877.45|5917.74|5879.74|5917.74|5879.74|5915.45|5877.45|10
1609239830000|2020-12-29 11:03:50|5917.98|5879.98|5918.68|5880.68|5918.68|5880.68|5917.98|5879.98|10
1609239840000|2020-12-29 11:04:00|5919.06|5881.06|5919.46|5881.46|5919.46|5881.46|5918.89|5880.89|10
1609239850000|2020-12-29 11:04:10|5919.47|5881.47|5919.87|5881.87|5920.28|5882.28|5919.47|5881.47|10
1609239860000|2020-12-29 11:04:20|5920.06|5882.06|5921.48|5883.48|5921.48|5883.48|5920.06|5882.06|9
1609239870000|2020-12-29 11:04:30|5921.9|5883.9|5922.47|5884.47|5922.99|5884.99|5921.9|5883.9|10
1609239880000|2020-12-29 11:04:40|5922.68|5884.68|5922.86|5884.86|5923.14|5885.14|5922.65|5884.65|10
1609239890000|2020-12-29 11:04:50|5922.07|5884.07|5922.28|5884.28|5922.36|5884.36|5921.86|5883.86|9
1609239900000|2020-12-29 11:05:00|5922.47|5884.47|5923.12|5885.12|5923.12|5885.12|5922.47|5884.47|9
1609239910000|2020-12-29 11:05:10|5923.37|5885.37|5925.25|5887.25|5925.25|5887.25|5923.26|5885.26|10
1609239920000|2020-12-29 11:05:20|5925.3|5887.3|5925.63|5887.63|5925.83|5887.83|5925.3|5887.3|10
1609239930000|2020-12-29 11:05:30|5925.74|5887.74|5928.92|5890.92|5928.92|5890.92|5925.6|5887.6|10
1609239940000|2020-12-29 11:05:40|5929.01|5891.01|5930.64|5892.64|5930.64|5892.64|5929.01|5891.01|10
1609239950000|2020-12-29 11:05:50|5930.71|5892.71|5931.08|5893.08|5931.37|5893.37|5930.48|5892.48|10
1609239960000|2020-12-29 11:06:00|5931.6|5893.6|5931.16|5893.16|5931.75|5893.75|5931.16|5893.16|10
1609239970000|2020-12-29 11:06:10|5931.66|5893.66|5931.63|5893.63|5932.71|5894.71|5931.42|5893.42|10
1609239980000|2020-12-29 11:06:20|5931.83|5893.83|5928.9|5890.9|5931.83|5893.83|5928.9|5890.9|10
1609239990000|2020-12-29 11:06:30|5928.8|5890.8|5929.56|5891.56|5929.56|5891.56|5928.46|5890.46|10
1609240000000|2020-12-29 11:06:40|5929.88|5891.88|5930.67|5892.67|5930.89|5892.89|5929.88|5891.88|10
1609240010000|2020-12-29 11:06:50|5930.73|5892.73|5931.31|5893.31|5931.39|5893.39|5930.61|5892.61|10
1609240020000|2020-12-29 11:07:00|5931.17|5893.17|5927.23|5889.23|5931.17|5893.17|5927.23|5889.23|10
1609240030000|2020-12-29 11:07:10|5926.41|5888.41|5923.98|5885.98|5926.41|5888.41|5923.36|5885.36|10
1609240040000|2020-12-29 11:07:20|5923.94|5885.94|5923.3|5885.3|5924.36|5886.36|5923.3|5885.3|10
1609240050000|2020-12-29 11:07:30|5922.68|5884.68|5922.11|5884.11|5922.7|5884.7|5921.97|5883.97|10
1609240060000|2020-12-29 11:07:40|5922.81|5884.81|5920.65|5882.65|5922.81|5884.81|5920.65|5882.65|9
1609240070000|2020-12-29 11:07:50|5919.9|5881.9|5918.55|5880.55|5919.9|5881.9|5918.55|5880.55|10
1609240080000|2020-12-29 11:08:00|5918.89|5880.89|5921.14|5883.14|5921.52|5883.52|5918.89|5880.89|10
1609240090000|2020-12-29 11:08:10|5921.37|5883.37|5920.84|5882.84|5921.37|5883.37|5920.84|5882.84|10
1609240100000|2020-12-29 11:08:20|5920.82|5882.82|5920.97|5882.97|5920.97|5882.97|5920.53|5882.53|10
1609240110000|2020-12-29 11:08:30|5920.78|5882.78|5920.34|5882.34|5920.78|5882.78|5919.36|5881.36|10
1609240120000|2020-12-29 11:08:40|5920.67|5882.67|5919.59|5881.59|5920.67|5882.67|5919.23|5881.23|10
1609240130000|2020-12-29 11:08:50|5919.62|5881.62|5918.79|5880.79|5919.62|5881.62|5918.79|5880.79|10
1609240140000|2020-12-29 11:09:00|5918.5|5880.5|5915.72|5877.72|5918.5|5880.5|5915.72|5877.72|9
1609240150000|2020-12-29 11:09:10|5915.4|5877.4|5914.54|5876.54|5915.4|5877.4|5914.54|5876.54|10
1609240160000|2020-12-29 11:09:20|5914.31|5876.31|5913.04|5875.04|5914.56|5876.56|5913.04|5875.04|10
1609240170000|2020-12-29 11:09:30|5912.88|5874.88|5913.46|5875.46|5913.68|5875.68|5912.09|5874.09|10
1609240180000|2020-12-29 11:09:40|5913.21|5875.21|5914.76|5876.76|5914.96|5876.96|5913.16|5875.16|10
1609240190000|2020-12-29 11:09:50|5914.35|5876.35|5908.85|5870.85|5914.35|5876.35|5908.85|5870.85|10
1609240200000|2020-12-29 11:10:00|5908.61|5870.61|5911.89|5873.89|5911.89|5873.89|5908.61|5870.61|10
1609240210000|2020-12-29 11:10:10|5911.6|5873.6|5913.2|5875.2|5913.2|5875.2|5911.54|5873.54|10
1609240220000|2020-12-29 11:10:20|5913.34|5875.34|5910.59|5872.59|5913.42|5875.42|5910.3|5872.3|10
1609240230000|2020-12-29 11:10:30|5910.55|5872.55|5910.99|5872.99|5911.46|5873.46|5910.55|5872.55|10
1609240240000|2020-12-29 11:10:40|5910.73|5872.73|5910.49|5872.49|5911.74|5873.74|5910.49|5872.49|10
1609240250000|2020-12-29 11:10:50|5910.07|5872.07|5908.61|5870.61|5910.07|5872.07|5907.99|5869.99|10
1609240260000|2020-12-29 11:11:00|5908.59|5870.59|5908.8|5870.8|5908.99|5870.99|5908.54|5870.54|10
1609240270000|2020-12-29 11:11:10|5908.87|5870.87|5907.66|5869.66|5908.87|5870.87|5907.66|5869.66|10
1609240280000|2020-12-29 11:11:20|5907.04|5869.04|5904.45|5866.45|5907.04|5869.04|5904.45|5866.45|10
1609240290000|2020-12-29 11:11:30|5904.48|5866.48|5904.11|5866.11|5904.48|5866.48|5902.86|5864.86|9
1609240300000|2020-12-29 11:11:40|5903.73|5865.73|5900.75|5862.75|5903.73|5865.73|5900.75|5862.75|10
1609240310000|2020-12-29 11:11:50|5900.5|5862.5|5898.28|5860.28|5900.5|5862.5|5898.28|5860.28|9
1609240320000|2020-12-29 11:12:00|5898.07|5860.07|5896.86|5858.86|5898.07|5860.07|5896.86|5858.86|8
1609240330000|2020-12-29 11:12:10|5896.71|5858.71|5897.58|5859.58|5897.58|5859.58|5896.51|5858.51|10
1609240340000|2020-12-29 11:12:20|5897.73|5859.73|5898.07|5860.07|5898.3|5860.3|5897.68|5859.68|10
1609240350000|2020-12-29 11:12:30|5897.85|5859.85|5896.86|5858.86|5897.85|5859.85|5896.86|5858.86|10
1609240360000|2020-12-29 11:12:40|5896.59|5858.59|5895.81|5857.81|5896.73|5858.73|5895.81|5857.81|10
1609240370000|2020-12-29 11:12:50|5895.89|5857.89|5894.4|5856.4|5895.89|5857.89|5894.4|5856.4|10
1609240380000|2020-12-29 11:13:00|5894.6|5856.6|5894.72|5856.72|5894.93|5856.93|5894.41|5856.41|10
1609240390000|2020-12-29 11:13:10|5894.94|5856.94|5897.04|5859.04|5897.04|5859.04|5894.64|5856.64|10
1609240400000|2020-12-29 11:13:20|5897.18|5859.18|5899.1|5861.1|5899.1|5861.1|5897.18|5859.18|10
1609240410000|2020-12-29 11:13:30|5899.39|5861.39|5900.6|5862.6|5900.6|5862.6|5899.39|5861.39|10
1609240420000|2020-12-29 11:13:40|5900.59|5862.59|5901.15|5863.15|5901.15|5863.15|5900.59|5862.59|10
1609240430000|2020-12-29 11:13:50|5901.63|5863.63|5902.75|5864.75|5902.75|5864.75|5901.63|5863.63|10
1609240440000|2020-12-29 11:14:00|5902.87|5864.87|5903.29|5865.29|5903.29|5865.29|5902.65|5864.65|9
1609240450000|2020-12-29 11:14:10|5903.45|5865.45|5903.23|5865.23|5903.9|5865.9|5902.56|5864.56|10
1609240460000|2020-12-29 11:14:20|5903.48|5865.48|5904.51|5866.51|5904.51|5866.51|5902.85|5864.85|10
1609240470000|2020-12-29 11:14:30|5905.96|5867.96|5907.59|5869.59|5908.81|5870.81|5905.96|5867.96|10
1609240480000|2020-12-29 11:14:40|5908.23|5870.23|5907.85|5869.85|5908.23|5870.23|5907.46|5869.46|9
1609240490000|2020-12-29 11:14:50|5907.56|5869.56|5908.38|5870.38|5908.62|5870.62|5907.56|5869.56|10
1609240500000|2020-12-29 11:15:00|5908.42|5870.42|5909.42|5871.42|5909.42|5871.42|5908.29|5870.29|10
1609240510000|2020-12-29 11:15:10|5909.29|5871.29|5910.67|5872.67|5910.67|5872.67|5909.29|5871.29|10
1609240520000|2020-12-29 11:15:20|5911.47|5873.47|5912.99|5874.99|5913.82|5875.82|5911.47|5873.47|10
1609240530000|2020-12-29 11:15:30|5914.16|5876.16|5914.43|5876.43|5914.64|5876.64|5914.09|5876.09|8
1609240540000|2020-12-29 11:15:40|5914.61|5876.61|5912.97|5874.97|5914.61|5876.61|5912.95|5874.95|10
1609240550000|2020-12-29 11:15:50|5913.1|5875.1|5910.87|5872.87|5913.8|5875.8|5910.87|5872.87|10
1609240560000|2020-12-29 11:16:00|5910.7|5872.7|5911.35|5873.35|5911.35|5873.35|5910.56|5872.56|9
1609240570000|2020-12-29 11:16:10|5910.73|5872.73|5907.16|5869.16|5910.73|5872.73|5907.16|5869.16|10
1609240580000|2020-12-29 11:16:20|5906.75|5868.75|5901.86|5863.86|5906.75|5868.75|5901.86|5863.86|10
1609240590000|2020-12-29 11:16:30|5901.68|5863.68|5900.49|5862.49|5901.68|5863.68|5900.49|5862.49|10
1609240600000|2020-12-29 11:16:40|5900.42|5862.42|5899.93|5861.93|5900.46|5862.46|5899.93|5861.93|8
1609240610000|2020-12-29 11:16:50|5899.67|5861.67|5898.09|5860.09|5899.67|5861.67|5898.09|5860.09|9
1609240620000|2020-12-29 11:17:00|5897.81|5859.81|5895.6|5857.6|5897.81|5859.81|5895.6|5857.6|10
1609240630000|2020-12-29 11:17:10|5895.46|5857.46|5897.86|5859.86|5897.86|5859.86|5895.22|5857.22|10
1609240640000|2020-12-29 11:17:20|5898.3|5860.3|5898.01|5860.01|5898.93|5860.93|5898.01|5860.01|10
1609240650000|2020-12-29 11:17:30|5897.99|5859.99|5897.06|5859.06|5898.44|5860.44|5897.06|5859.06|10
1609240660000|2020-12-29 11:17:40|5896.9|5858.9|5895.4|5857.4|5896.9|5858.9|5895.4|5857.4|10
1609240670000|2020-12-29 11:17:50|5895.47|5857.47|5895.76|5857.76|5895.76|5857.76|5894.96|5856.96|9
1609240680000|2020-12-29 11:18:00|5895.96|5857.96|5894.95|5856.95|5895.96|5857.96|5894.8|5856.8|10
1609240690000|2020-12-29 11:18:10|5893.46|5855.46|5891.43|5853.43|5893.46|5855.46|5891.22|5853.22|9
1609240700000|2020-12-29 11:18:20|5891.06|5853.06|5889.78|5851.78|5891.25|5853.25|5889.78|5851.78|10
1609240710000|2020-12-29 11:18:30|5889.96|5851.96|5890.16|5852.16|5890.77|5852.77|5889.94|5851.94|10
1609240720000|2020-12-29 11:18:40|5889.71|5851.71|5888.27|5850.27|5889.71|5851.71|5888.27|5850.27|10
1609240730000|2020-12-29 11:18:50|5888.46|5850.46|5887.5|5849.5|5888.46|5850.46|5886.8|5848.8|10
1609240740000|2020-12-29 11:19:00|5887.46|5849.46|5889.91|5851.91|5889.91|5851.91|5887.37|5849.37|10
1609240750000|2020-12-29 11:19:10|5890.59|5852.59|5890.29|5852.29|5890.66|5852.66|5889.13|5851.13|10
1609240760000|2020-12-29 11:19:20|5890.2|5852.2|5891.74|5853.74|5891.8|5853.8|5890.2|5852.2|10
1609240770000|2020-12-29 11:19:30|5891.35|5853.35|5892.56|5854.56|5892.67|5854.67|5891.35|5853.35|10
1609240780000|2020-12-29 11:19:40|5892.68|5854.68|5893.42|5855.42|5893.49|5855.49|5892.68|5854.68|10
1609240790000|2020-12-29 11:19:50|5893.43|5855.43|5892.58|5854.58|5893.43|5855.43|5892.56|5854.56|10
1609240800000|2020-12-29 11:20:00|5892.39|5854.39|5890.73|5852.73|5892.39|5854.39|5890.73|5852.73|10
1609240810000|2020-12-29 11:20:10|5890.53|5852.53|5889.9|5851.9|5890.53|5852.53|5889.9|5851.9|10
1609240820000|2020-12-29 11:20:20|5890.03|5852.03|5889.74|5851.74|5890.79|5852.79|5889.71|5851.71|10
1609240830000|2020-12-29 11:20:30|5889.26|5851.26|5889.71|5851.71|5889.72|5851.72|5889.03|5851.03|10
1609240840000|2020-12-29 11:20:40|5889.66|5851.66|5889.16|5851.16|5889.66|5851.66|5889.12|5851.12|9
1609240850000|2020-12-29 11:20:50|5889|5851|5888.3|5850.3|5889.22|5851.22|5887.52|5849.52|9
1609240860000|2020-12-29 11:21:00|5887.95|5849.95|5886.97|5848.97|5887.95|5849.95|5886.62|5848.62|10
1609240870000|2020-12-29 11:21:10|5887.01|5849.01|5887.15|5849.15|5887.4|5849.4|5887.01|5849.01|10
1609240880000|2020-12-29 11:21:20|5886.89|5848.89|5885.01|5847.01|5886.9|5848.9|5885.01|5847.01|9
1609240890000|2020-12-29 11:21:30|5884.19|5846.19|5882.52|5844.52|5884.19|5846.19|5882.35|5844.35|10
1609240900000|2020-12-29 11:21:40|5882.41|5844.41|5881.51|5843.51|5882.71|5844.71|5881.05|5843.05|10
1609240910000|2020-12-29 11:21:50|5881.23|5843.23|5880.47|5842.47|5881.23|5843.23|5879.6|5841.6|10
1609240920000|2020-12-29 11:22:00|5879.63|5841.63|5878.23|5840.23|5879.69|5841.69|5878.17|5840.17|10
1609240930000|2020-12-29 11:22:10|5878.19|5840.19|5879.49|5841.49|5879.49|5841.49|5877.17|5839.17|10
1609240940000|2020-12-29 11:22:20|5879.83|5841.83|5881.89|5843.89|5881.89|5843.89|5879.83|5841.83|10
1609240950000|2020-12-29 11:22:30|5881.79|5843.79|5882.64|5844.64|5882.81|5844.81|5881.79|5843.79|10
1609240960000|2020-12-29 11:22:40|5882.67|5844.67|5883.72|5845.72|5883.72|5845.72|5882.67|5844.67|9
1609240970000|2020-12-29 11:22:50|5883.97|5845.97|5884.01|5846.01|5884.53|5846.53|5883.79|5845.79|10
1609240980000|2020-12-29 11:23:00|5884.46|5846.46|5884.28|5846.28|5884.46|5846.46|5883.7|5845.7|10
1609240990000|2020-12-29 11:23:10|5884.35|5846.35|5887.85|5849.85|5888.25|5850.25|5884.35|5846.35|10
1609241000000|2020-12-29 11:23:20|5887.51|5849.51|5886.48|5848.48|5887.51|5849.51|5886.26|5848.26|10
1609241010000|2020-12-29 11:23:30|5886.56|5848.56|5885.76|5847.76|5886.8|5848.8|5885.53|5847.53|10
1609241020000|2020-12-29 11:23:40|5885.47|5847.47|5884.99|5846.99|5885.52|5847.52|5884.86|5846.86|10
1609241030000|2020-12-29 11:23:50|5884.96|5846.96|5883.43|5845.43|5884.96|5846.96|5883.43|5845.43|10
1609241040000|2020-12-29 11:24:00|5882.84|5844.84|5881.5|5843.5|5882.84|5844.84|5881.48|5843.48|10
1609241050000|2020-12-29 11:24:10|5881.32|5843.32|5881.04|5843.04|5881.32|5843.32|5880.47|5842.47|10
1609241060000|2020-12-29 11:24:20|5879.87|5841.87|5880.02|5842.02|5880.79|5842.79|5879.87|5841.87|10
1609241070000|2020-12-29 11:24:30|5880.01|5842.01|5878.82|5840.82|5880.01|5842.01|5878.72|5840.72|10
1609241080000|2020-12-29 11:24:40|5878.63|5840.63|5878.13|5840.13|5879.23|5841.23|5878.13|5840.13|10
1609241090000|2020-12-29 11:24:50|5878.17|5840.17|5872.69|5834.69|5878.17|5840.17|5872.69|5834.69|10
1609241100000|2020-12-29 11:25:00|5871.06|5833.06|5871.92|5833.92|5872.38|5834.38|5871.06|5833.06|10
1609241110000|2020-12-29 11:25:10|5871.8|5833.8|5871.45|5833.45|5871.8|5833.8|5871|5833|10
1609241120000|2020-12-29 11:25:20|5871.71|5833.71|5872.15|5834.15|5872.15|5834.15|5871.67|5833.67|9
1609241130000|2020-12-29 11:25:30|5872.36|5834.36|5869.33|5831.33|5872.36|5834.36|5869.33|5831.33|10
1609241140000|2020-12-29 11:25:40|5869.12|5831.12|5866.47|5828.47|5869.12|5831.12|5866.47|5828.47|10
1609241150000|2020-12-29 11:25:50|5866.39|5828.39|5865.31|5827.31|5866.39|5828.39|5865.31|5827.31|10
1609241160000|2020-12-29 11:26:00|5864.42|5826.42|5863.36|5825.36|5865.47|5827.47|5863.36|5825.36|10
1609241170000|2020-12-29 11:26:10|5863.19|5825.19|5861.21|5823.21|5863.19|5825.19|5861.21|5823.21|10
1609241180000|2020-12-29 11:26:20|5860.97|5822.97|5861.96|5823.96|5862.07|5824.07|5860.46|5822.46|10
1609241190000|2020-12-29 11:26:30|5861.72|5823.72|5861.96|5823.96|5862.2|5824.2|5861.69|5823.69|9
1609241200000|2020-12-29 11:26:40|5861.72|5823.72|5861.27|5823.27|5861.78|5823.78|5861.27|5823.27|10
1609241210000|2020-12-29 11:26:50|5861.43|5823.43|5861.2|5823.2|5861.57|5823.57|5861.2|5823.2|10
1609241220000|2020-12-29 11:27:00|5861.23|5823.23|5860.21|5822.21|5861.23|5823.23|5859.6|5821.6|10
1609241230000|2020-12-29 11:27:10|5859.59|5821.59|5860.94|5822.94|5860.94|5822.94|5859.59|5821.59|10
1609241240000|2020-12-29 11:27:20|5860.84|5822.84|5860.67|5822.67|5861.71|5823.71|5860.58|5822.58|10
1609241250000|2020-12-29 11:27:30|5860.72|5822.72|5861.06|5823.06|5861.38|5823.38|5860.53|5822.53|9
1609241260000|2020-12-29 11:27:40|5861.56|5823.56|5862.03|5824.03|5862.15|5824.15|5860.96|5822.96|10
1609241270000|2020-12-29 11:27:50|5861.69|5823.69|5861.77|5823.77|5861.84|5823.84|5861.23|5823.23|9
1609241280000|2020-12-29 11:28:00|5861.99|5823.99|5863.43|5825.43|5863.43|5825.43|5861.87|5823.87|9
1609241290000|2020-12-29 11:28:10|5863.75|5825.75|5866.39|5828.39|5866.39|5828.39|5863.75|5825.75|10
1609241300000|2020-12-29 11:28:20|5866.41|5828.41|5866.76|5828.76|5867.09|5829.09|5866.41|5828.41|10
1609241310000|2020-12-29 11:28:30|5866.66|5828.66|5865.37|5827.37|5866.66|5828.66|5865.32|5827.32|10
1609241320000|2020-12-29 11:28:40|5865.24|5827.24|5864.17|5826.17|5865.24|5827.24|5863.96|5825.96|10
1609241330000|2020-12-29 11:28:50|5864.03|5826.03|5863.94|5825.94|5864.03|5826.03|5863.35|5825.35|9
1609241340000|2020-12-29 11:29:00|5863.67|5825.67|5861.74|5823.74|5863.67|5825.67|5861.74|5823.74|10
1609241350000|2020-12-29 11:29:10|5861.59|5823.59|5863.24|5825.24|5863.26|5825.26|5861.59|5823.59|10
1609241360000|2020-12-29 11:29:20|5864.25|5826.25|5863.52|5825.52|5864.35|5826.35|5863.52|5825.52|9
1609241370000|2020-12-29 11:29:30|5863.26|5825.26|5862.32|5824.32|5863.26|5825.26|5862.26|5824.26|9
1609241380000|2020-12-29 11:29:40|5862.4|5824.4|5861.79|5823.79|5862.4|5824.4|5861.79|5823.79|10
1609241390000|2020-12-29 11:29:50|5861.14|5823.14|5860.33|5822.33|5861.91|5823.91|5859.8|5821.8|9
1609241400000|2020-12-29 11:30:00|5860.46|5822.46|5862.79|5824.79|5862.8|5824.8|5860.31|5822.31|10
1609241410000|2020-12-29 11:30:10|5862.78|5824.78|5861.97|5823.97|5862.78|5824.78|5861.93|5823.93|10
1609241420000|2020-12-29 11:30:20|5862.23|5824.23|5860.94|5822.94|5862.23|5824.23|5860.94|5822.94|10
1609241430000|2020-12-29 11:30:30|5860.91|5822.91|5859.33|5821.33|5860.93|5822.93|5859.33|5821.33|10
1609241440000|2020-12-29 11:30:40|5859.12|5821.12|5855.96|5817.96|5859.12|5821.12|5855.96|5817.96|10
1609241450000|2020-12-29 11:30:50|5855.65|5817.65|5853.52|5815.52|5855.65|5817.65|5852.39|5814.39|10
1609241460000|2020-12-29 11:31:00|5852.69|5814.69|5851.06|5813.06|5852.78|5814.78|5850.92|5812.92|10
1609241470000|2020-12-29 11:31:10|5849.97|5811.97|5847.5|5809.5|5850.03|5812.03|5847.5|5809.5|10
1609241480000|2020-12-29 11:31:20|5847.41|5809.41|5844.56|5806.56|5847.41|5809.41|5844.56|5806.56|10
1609241490000|2020-12-29 11:31:30|5844.43|5806.43|5842.32|5804.32|5844.43|5806.43|5842.32|5804.32|10
1609241500000|2020-12-29 11:31:40|5841.51|5803.51|5838.14|5800.14|5841.51|5803.51|5838.14|5800.14|10
1609241510000|2020-12-29 11:31:50|5837.74|5799.74|5832.02|5794.02|5837.74|5799.74|5832.02|5794.02|10
1609241520000|2020-12-29 11:32:00|5831.46|5793.46|5828.24|5790.24|5831.46|5793.46|5828.24|5790.24|10
1609241530000|2020-12-29 11:32:10|5828.19|5790.19|5827.08|5789.08|5828.2|5790.2|5827.02|5789.02|10
1609241540000|2020-12-29 11:32:20|5826.92|5788.92|5828.5|5790.5|5828.5|5790.5|5826.92|5788.92|10
1609241550000|2020-12-29 11:32:30|5829.03|5791.03|5827.83|5789.83|5830.26|5792.26|5827.83|5789.83|10
1609241560000|2020-12-29 11:32:40|5827.61|5789.61|5826.16|5788.16|5827.61|5789.61|5825.7|5787.7|10
1609241570000|2020-12-29 11:32:50|5826.21|5788.21|5823.21|5785.21|5826.21|5788.21|5823.21|5785.21|10
1609241580000|2020-12-29 11:33:00|5823.11|5785.11|5821.23|5783.23|5823.12|5785.12|5821.23|5783.23|10
1609241590000|2020-12-29 11:33:10|5820.6|5782.6|5817.78|5779.78|5820.6|5782.6|5817.63|5779.63|10
1609241600000|2020-12-29 11:33:20|5818.24|5780.24|5819.16|5781.16|5820.22|5782.22|5818.24|5780.24|10
1609241610000|2020-12-29 11:33:30|5819.38|5781.38|5820.25|5782.25|5820.25|5782.25|5818.24|5780.24|10
1609241620000|2020-12-29 11:33:40|5821.68|5783.68|5822.78|5784.78|5823.15|5785.15|5821.68|5783.68|10
1609241630000|2020-12-29 11:33:50|5823.14|5785.14|5823.52|5785.52|5823.52|5785.52|5821.95|5783.95|10
1609241640000|2020-12-29 11:34:00|5823.46|5785.46|5824.01|5786.01|5824.01|5786.01|5823.3|5785.3|10
1609241650000|2020-12-29 11:34:10|5824.15|5786.15|5823.35|5785.35|5824.3|5786.3|5822.96|5784.96|10
1609241660000|2020-12-29 11:34:20|5823.15|5785.15|5821.41|5783.41|5823.15|5785.15|5821.41|5783.41|10
1609241670000|2020-12-29 11:34:30|5821.11|5783.11|5820.02|5782.02|5821.11|5783.11|5820.02|5782.02|10
1609241680000|2020-12-29 11:34:40|5819.93|5781.93|5817.78|5779.78|5819.93|5781.93|5817.78|5779.78|10
1609241690000|2020-12-29 11:34:50|5817.14|5779.14|5816.39|5778.39|5817.9|5779.9|5816.24|5778.24|10
1609241700000|2020-12-29 11:35:00|5816.12|5778.12|5813.84|5775.84|5816.12|5778.12|5813.84|5775.84|10
1609241710000|2020-12-29 11:35:10|5813.5|5775.5|5811.5|5773.5|5813.5|5775.5|5811.5|5773.5|10
1609241720000|2020-12-29 11:35:20|5811.08|5773.08|5809.48|5771.48|5811.08|5773.08|5809.48|5771.48|10
1609241730000|2020-12-29 11:35:30|5809.08|5771.08|5806.91|5768.91|5809.08|5771.08|5806.91|5768.91|10
1609241740000|2020-12-29 11:35:40|5806.61|5768.61|5802.34|5764.34|5806.61|5768.61|5802.34|5764.34|10
1609241750000|2020-12-29 11:35:50|5802.12|5764.12|5799.63|5761.63|5802.12|5764.12|5799.63|5761.63|10
1609241760000|2020-12-29 11:36:00|5798.58|5760.58|5794.42|5756.42|5798.58|5760.58|5794.42|5756.42|10
1609241770000|2020-12-29 11:36:10|5794.09|5756.09|5793.31|5755.31|5794.4|5756.4|5793.31|5755.31|10
1609241780000|2020-12-29 11:36:20|5793.48|5755.48|5795.99|5757.99|5796.55|5758.55|5793.36|5755.36|10
1609241790000|2020-12-29 11:36:30|5796.04|5758.04|5797.54|5759.54|5797.7|5759.7|5796.04|5758.04|10
1609241800000|2020-12-29 11:36:40|5797.79|5759.79|5799.56|5761.56|5799.56|5761.56|5797.69|5759.69|9
1609241810000|2020-12-29 11:36:50|5800.05|5762.05|5805.31|5767.31|5805.31|5767.31|5800.05|5762.05|10
1609241820000|2020-12-29 11:37:00|5805.54|5767.54|5808.39|5770.39|5808.48|5770.48|5805.54|5767.54|10
1609241830000|2020-12-29 11:37:10|5809.17|5771.17|5813.28|5775.28|5813.28|5775.28|5809.17|5771.17|10
1609241840000|2020-12-29 11:37:20|5813.25|5775.25|5813.69|5775.69|5813.69|5775.69|5812.41|5774.41|10
1609241850000|2020-12-29 11:37:30|5812.81|5774.81|5811.02|5773.02|5812.96|5774.96|5811.02|5773.02|10
1609241860000|2020-12-29 11:37:40|5810.03|5772.03|5806.94|5768.94|5810.03|5772.03|5806.94|5768.94|10
1609241870000|2020-12-29 11:37:50|5806.49|5768.49|5804.76|5766.76|5806.49|5768.49|5804.76|5766.76|10
1609241880000|2020-12-29 11:38:00|5805.37|5767.37|5805.17|5767.17|5805.54|5767.54|5805.16|5767.16|10
1609241890000|2020-12-29 11:38:10|5805.04|5767.04|5805.78|5767.78|5805.78|5767.78|5804.67|5766.67|10
1609241900000|2020-12-29 11:38:20|5805.92|5767.92|5806.27|5768.27|5806.28|5768.28|5805.87|5767.87|10
1609241910000|2020-12-29 11:38:30|5806.09|5768.09|5808.72|5770.72|5808.72|5770.72|5805.92|5767.92|10
1609241920000|2020-12-29 11:38:40|5808.77|5770.77|5808.61|5770.61|5808.89|5770.89|5808.56|5770.56|10
1609241930000|2020-12-29 11:38:50|5808.44|5770.44|5808.26|5770.26|5808.64|5770.64|5808.23|5770.23|10
1609241940000|2020-12-29 11:39:00|5808.07|5770.07|5808.46|5770.46|5808.87|5770.87|5808.07|5770.07|10
1609241950000|2020-12-29 11:39:10|5808.38|5770.38|5810.99|5772.99|5810.99|5772.99|5808.38|5770.38|10
1609241960000|2020-12-29 11:39:20|5810.78|5772.78|5811.38|5773.38|5811.47|5773.47|5810.78|5772.78|10
1609241970000|2020-12-29 11:39:30|5811.58|5773.58|5812.32|5774.32|5812.32|5774.32|5811.58|5773.58|10
1609241980000|2020-12-29 11:39:40|5812.61|5774.61|5815.75|5777.75|5815.75|5777.75|5812.61|5774.61|10
1609241990000|2020-12-29 11:39:50|5816.27|5778.27|5817.65|5779.65|5817.92|5779.92|5816.27|5778.27|10
1609242000000|2020-12-29 11:40:00|5817.82|5779.82|5818.75|5780.75|5818.75|5780.75|5816.94|5778.94|10
1609242010000|2020-12-29 11:40:10|5818.67|5780.67|5819.55|5781.55|5819.6|5781.6|5818.37|5780.37|10
1609242020000|2020-12-29 11:40:20|5819.45|5781.45|5820.67|5782.67|5820.72|5782.72|5819.45|5781.45|10
1609242030000|2020-12-29 11:40:30|5820.84|5782.84|5821.47|5783.47|5821.47|5783.47|5820.69|5782.69|9
1609242040000|2020-12-29 11:40:40|5821.65|5783.65|5821.23|5783.23|5821.99|5783.99|5821.23|5783.23|10
1609242050000|2020-12-29 11:40:50|5821.01|5783.01|5823.34|5785.34|5823.34|5785.34|5821.01|5783.01|10
1609242060000|2020-12-29 11:41:00|5824.17|5786.17|5826.41|5788.41|5826.41|5788.41|5824.17|5786.17|10
1609242070000|2020-12-29 11:41:10|5826.37|5788.37|5826.61|5788.61|5827.33|5789.33|5826.37|5788.37|10
1609242080000|2020-12-29 11:41:20|5826.35|5788.35|5822.47|5784.47|5826.35|5788.35|5822.47|5784.47|10
1609242090000|2020-12-29 11:41:30|5822.51|5784.51|5820.44|5782.44|5822.51|5784.51|5820.44|5782.44|10
1609242100000|2020-12-29 11:41:40|5820.21|5782.21|5822.23|5784.23|5822.23|5784.23|5820.09|5782.09|10
1609242110000|2020-12-29 11:41:50|5822.31|5784.31|5822.02|5784.02|5822.31|5784.31|5821.92|5783.92|10
1609242120000|2020-12-29 11:42:00|5822.04|5784.04|5821.38|5783.38|5822.07|5784.07|5821.24|5783.24|10
1609242130000|2020-12-29 11:42:10|5821.22|5783.22|5820.74|5782.74|5821.22|5783.22|5820.58|5782.58|9
1609242140000|2020-12-29 11:42:20|5820.91|5782.91|5822.04|5784.04|5822.04|5784.04|5820.89|5782.89|9
1609242150000|2020-12-29 11:42:30|5822.23|5784.23|5823.16|5785.16|5823.16|5785.16|5821.95|5783.95|10
1609242160000|2020-12-29 11:42:40|5823.58|5785.58|5824.88|5786.88|5824.88|5786.88|5823.58|5785.58|10
1609242170000|2020-12-29 11:42:50|5825.08|5787.08|5825.39|5787.39|5825.39|5787.39|5824.75|5786.75|9
1609242180000|2020-12-29 11:43:00|5825.15|5787.15|5825.97|5787.97|5825.97|5787.97|5824.94|5786.94|9
1609242190000|2020-12-29 11:43:10|5826.01|5788.01|5826.97|5788.97|5826.97|5788.97|5825.96|5787.96|10
1609242200000|2020-12-29 11:43:20|5827.2|5789.2|5826.7|5788.7|5827.47|5789.47|5826.46|5788.46|9
1609242210000|2020-12-29 11:43:30|5826.65|5788.65|5823.77|5785.77|5826.68|5788.68|5823.77|5785.77|10
1609242220000|2020-12-29 11:43:40|5823.1|5785.1|5822.09|5784.09|5823.13|5785.13|5822.09|5784.09|10
1609242230000|2020-12-29 11:43:50|5822.23|5784.23|5820.85|5782.85|5822.23|5784.23|5820.85|5782.85|10
1609242240000|2020-12-29 11:44:00|5821.13|5783.13|5817.96|5779.96|5821.13|5783.13|5817.95|5779.95|10
1609242250000|2020-12-29 11:44:10|5817.77|5779.77|5817.26|5779.26|5817.77|5779.77|5816.83|5778.83|10
1609242260000|2020-12-29 11:44:20|5817.67|5779.67|5821.47|5783.47|5821.47|5783.47|5817.67|5779.67|10
1609242270000|2020-12-29 11:44:30|5822.21|5784.21|5824.64|5786.64|5824.64|5786.64|5822.21|5784.21|9
1609242280000|2020-12-29 11:44:40|5824.99|5786.99|5828.54|5790.54|5828.54|5790.54|5824.99|5786.99|10
1609242290000|2020-12-29 11:44:50|5828.99|5790.99|5829.84|5791.84|5829.99|5791.99|5828.99|5790.99|10
1609242300000|2020-12-29 11:45:00|5829.83|5791.83|5830.47|5792.47|5830.47|5792.47|5829.65|5791.65|9
1609242310000|2020-12-29 11:45:10|5830.48|5792.48|5831.07|5793.07|5831.07|5793.07|5830.1|5792.1|10
1609242320000|2020-12-29 11:45:20|5831.28|5793.28|5832.79|5794.79|5832.79|5794.79|5831.28|5793.28|10
1609242330000|2020-12-29 11:45:30|5833.29|5795.29|5837.08|5799.08|5837.08|5799.08|5833.29|5795.29|10
1609242340000|2020-12-29 11:45:40|5837.46|5799.46|5840.33|5802.33|5840.33|5802.33|5837.46|5799.46|10
1609242350000|2020-12-29 11:45:50|5840.54|5802.54|5841.05|5803.05|5841.05|5803.05|5840.46|5802.46|10
1609242360000|2020-12-29 11:46:00|5841.12|5803.12|5839.72|5801.72|5841.12|5803.12|5839.48|5801.48|10
1609242370000|2020-12-29 11:46:10|5838.9|5800.9|5836.4|5798.4|5838.9|5800.9|5836.4|5798.4|10
1609242380000|2020-12-29 11:46:20|5836.13|5798.13|5835.02|5797.02|5836.13|5798.13|5835.02|5797.02|10
1609242390000|2020-12-29 11:46:30|5834.91|5796.91|5833.42|5795.42|5834.91|5796.91|5833.31|5795.31|10
1609242400000|2020-12-29 11:46:40|5833.33|5795.33|5833.49|5795.49|5833.6|5795.6|5833.27|5795.27|8
1609242410000|2020-12-29 11:46:50|5833.15|5795.15|5829.84|5791.84|5833.15|5795.15|5829.84|5791.84|10
1609242420000|2020-12-29 11:47:00|5830.02|5792.02|5828.37|5790.37|5830.02|5792.02|5827.98|5789.98|10
1609242430000|2020-12-29 11:47:10|5828.53|5790.53|5826.11|5788.11|5828.53|5790.53|5825.72|5787.72|10
1609242440000|2020-12-29 11:47:20|5825.57|5787.57|5823.94|5785.94|5825.57|5787.57|5823.94|5785.94|10
1609242450000|2020-12-29 11:47:30|5823.87|5785.87|5818.72|5780.72|5823.87|5785.87|5818.72|5780.72|10
1609242460000|2020-12-29 11:47:40|5817.71|5779.71|5812.66|5774.66|5817.9|5779.9|5812.66|5774.66|10
1609242470000|2020-12-29 11:47:50|5812.12|5774.12|5810.69|5772.69|5812.12|5774.12|5810.64|5772.64|9
1609242480000|2020-12-29 11:48:00|5810.89|5772.89|5813.24|5775.24|5813.24|5775.24|5810.18|5772.18|10
1609242490000|2020-12-29 11:48:10|5813.84|5775.84|5819.07|5781.07|5819.07|5781.07|5813.84|5775.84|10
1609242500000|2020-12-29 11:48:20|5819.64|5781.64|5822.72|5784.72|5822.72|5784.72|5819.64|5781.64|10
1609242510000|2020-12-29 11:48:30|5823.49|5785.49|5822.79|5784.79|5823.96|5785.96|5822.79|5784.79|10
1609242520000|2020-12-29 11:48:40|5823.1|5785.1|5821.24|5783.24|5823.27|5785.27|5821.24|5783.24|10
1609242530000|2020-12-29 11:48:50|5821.65|5783.65|5821.83|5783.83|5821.83|5783.83|5820.87|5782.87|10
1609242540000|2020-12-29 11:49:00|5821.37|5783.37|5820.16|5782.16|5821.37|5783.37|5820.16|5782.16|10
1609242550000|2020-12-29 11:49:10|5820.77|5782.77|5824.44|5786.44|5824.44|5786.44|5820.77|5782.77|10
1609242560000|2020-12-29 11:49:20|5824.9|5786.9|5824.56|5786.56|5824.9|5786.9|5823.9|5785.9|10
1609242570000|2020-12-29 11:49:30|5824.54|5786.54|5827.34|5789.34|5827.34|5789.34|5824.54|5786.54|10
1609242580000|2020-12-29 11:49:40|5827.45|5789.45|5828.71|5790.71|5828.71|5790.71|5827.45|5789.45|10
1609242590000|2020-12-29 11:49:50|5828.94|5790.94|5832|5794|5832|5794|5828.94|5790.94|9
1609242600000|2020-12-29 11:50:00|5832.16|5794.16|5833.74|5795.74|5834.47|5796.47|5832.16|5794.16|10
1609242610000|2020-12-29 11:50:10|5834.21|5796.21|5832.52|5794.52|5834.21|5796.21|5832.52|5794.52|9
1609242620000|2020-12-29 11:50:20|5832.18|5794.18|5831.11|5793.11|5832.18|5794.18|5830.67|5792.67|10
1609242630000|2020-12-29 11:50:30|5831.04|5793.04|5831.19|5793.19|5831.29|5793.29|5830.31|5792.31|10
1609242640000|2020-12-29 11:50:40|5831.78|5793.78|5833.64|5795.64|5833.64|5795.64|5831.78|5793.78|10
1609242650000|2020-12-29 11:50:50|5833.89|5795.89|5833.32|5795.32|5833.99|5795.99|5833.28|5795.28|10
1609242660000|2020-12-29 11:51:00|5833.39|5795.39|5834.67|5796.67|5834.72|5796.72|5833.3|5795.3|10
1609242670000|2020-12-29 11:51:10|5834.64|5796.64|5833.81|5795.81|5834.64|5796.64|5833.81|5795.81|10
1609242680000|2020-12-29 11:51:20|5834.01|5796.01|5834.61|5796.61|5834.69|5796.69|5834.01|5796.01|10
1609242690000|2020-12-29 11:51:30|5834.69|5796.69|5834.81|5796.81|5835.08|5797.08|5834.49|5796.49|10
1609242700000|2020-12-29 11:51:40|5835.38|5797.38|5836.32|5798.32|5836.55|5798.55|5835.33|5797.33|10
1609242710000|2020-12-29 11:51:50|5835.82|5797.82|5836.51|5798.51|5837.07|5799.07|5835.76|5797.76|10
1609242720000|2020-12-29 11:52:00|5836.44|5798.44|5836.79|5798.79|5836.79|5798.79|5836.24|5798.24|10
1609242730000|2020-12-29 11:52:10|5836.56|5798.56|5836.21|5798.21|5836.9|5798.9|5836.21|5798.21|10
1609242740000|2020-12-29 11:52:20|5835.96|5797.96|5832.91|5794.91|5835.96|5797.96|5832.91|5794.91|10
1609242750000|2020-12-29 11:52:30|5832.67|5794.67|5831.24|5793.24|5832.67|5794.67|5831.24|5793.24|10
1609242760000|2020-12-29 11:52:40|5831.41|5793.41|5830.65|5792.65|5831.41|5793.41|5830.22|5792.22|9
1609242770000|2020-12-29 11:52:50|5830.62|5792.62|5830.77|5792.77|5830.83|5792.83|5830.44|5792.44|10
1609242780000|2020-12-29 11:53:00|5830.88|5792.88|5833.85|5795.85|5834.13|5796.13|5830.32|5792.32|10
1609242790000|2020-12-29 11:53:10|5835.12|5797.12|5838.38|5800.38|5838.38|5800.38|5835.12|5797.12|10
1609242800000|2020-12-29 11:53:20|5838.71|5800.71|5841.86|5803.86|5841.86|5803.86|5838.71|5800.71|10
1609242810000|2020-12-29 11:53:30|5842.37|5804.37|5846.61|5808.61|5846.61|5808.61|5842.37|5804.37|10
1609242820000|2020-12-29 11:53:40|5846.84|5808.84|5849.52|5811.52|5849.52|5811.52|5846.84|5808.84|10
1609242830000|2020-12-29 11:53:50|5849.68|5811.68|5852.33|5814.33|5852.33|5814.33|5849.68|5811.68|10
1609242840000|2020-12-29 11:54:00|5852.76|5814.76|5853.77|5815.77|5853.84|5815.84|5852.49|5814.49|10
1609242850000|2020-12-29 11:54:10|5854.17|5816.17|5854.09|5816.09|5854.4|5816.4|5854.01|5816.01|9
1609242860000|2020-12-29 11:54:20|5853.94|5815.94|5852.77|5814.77|5853.94|5815.94|5852.77|5814.77|10
1609242870000|2020-12-29 11:54:30|5852.52|5814.52|5852.23|5814.23|5852.52|5814.52|5852.13|5814.13|10
1609242880000|2020-12-29 11:54:40|5852.03|5814.03|5851.47|5813.47|5852.03|5814.03|5851.46|5813.46|10
1609242890000|2020-12-29 11:54:50|5851.48|5813.48|5852|5814|5852.22|5814.22|5851.48|5813.48|10
1609242900000|2020-12-29 11:55:00|5852.24|5814.24|5853.26|5815.26|5853.26|5815.26|5852.13|5814.13|10
1609242910000|2020-12-29 11:55:10|5853.61|5815.61|5857.93|5819.93|5858.16|5820.16|5853.61|5815.61|10
1609242920000|2020-12-29 11:55:20|5858.84|5820.84|5858.78|5820.78|5858.95|5820.95|5858.4|5820.4|10
1609242930000|2020-12-29 11:55:30|5859.64|5821.64|5858.93|5820.93|5859.64|5821.64|5857.62|5819.62|10
1609242940000|2020-12-29 11:55:40|5858.97|5820.97|5859.15|5821.15|5859.15|5821.15|5858.67|5820.67|9
1609242950000|2020-12-29 11:55:50|5859.06|5821.06|5861.23|5823.23|5861.23|5823.23|5859.06|5821.06|10
1609242960000|2020-12-29 11:56:00|5861.08|5823.08|5859.26|5821.26|5862.47|5824.47|5859.26|5821.26|10
1609242970000|2020-12-29 11:56:10|5859.61|5821.61|5854.26|5816.26|5859.61|5821.61|5854.26|5816.26|10
1609242980000|2020-12-29 11:56:20|5853.65|5815.65|5852.38|5814.38|5853.84|5815.84|5851.34|5813.34|10
1609242990000|2020-12-29 11:56:30|5852.22|5814.22|5851.91|5813.91|5852.54|5814.54|5851.91|5813.91|10
1609243000000|2020-12-29 11:56:40|5851.89|5813.89|5852.74|5814.74|5853.25|5815.25|5851.89|5813.89|10
1609243010000|2020-12-29 11:56:50|5853.03|5815.03|5854.73|5816.73|5854.73|5816.73|5853.03|5815.03|10
1609243020000|2020-12-29 11:57:00|5854.62|5816.62|5854.15|5816.15|5855.12|5817.12|5854.15|5816.15|10
1609243030000|2020-12-29 11:57:10|5854.3|5816.3|5854.37|5816.37|5854.47|5816.47|5853.87|5815.87|9
1609243040000|2020-12-29 11:57:20|5854.78|5816.78|5855.78|5817.78|5855.78|5817.78|5854.78|5816.78|9
1609243050000|2020-12-29 11:57:30|5855.88|5817.88|5856.86|5818.86|5856.86|5818.86|5855.88|5817.88|10
1609243060000|2020-12-29 11:57:40|5856.81|5818.81|5858.41|5820.41|5858.41|5820.41|5856.81|5818.81|10
1609243070000|2020-12-29 11:57:50|5858.48|5820.48|5863.38|5825.38|5863.38|5825.38|5858.48|5820.48|9
1609243080000|2020-12-29 11:58:00|5864.19|5826.19|5869.06|5831.06|5869.06|5831.06|5864.19|5826.19|9
1609243090000|2020-12-29 11:58:10|5869.12|5831.12|5875.07|5837.07|5875.07|5837.07|5868.74|5830.74|10
1609243100000|2020-12-29 11:58:20|5876.35|5838.35|5883.02|5845.02|5884.21|5846.21|5876.35|5838.35|10
1609243110000|2020-12-29 11:58:30|5884.14|5846.14|5879.16|5841.16|5884.62|5846.62|5879.16|5841.16|10
1609243120000|2020-12-29 11:58:40|5878.47|5840.47|5876.38|5838.38|5879.22|5841.22|5873.61|5835.61|10
1609243130000|2020-12-29 11:58:50|5876.07|5838.07|5880.44|5842.44|5881.39|5843.39|5875.78|5837.78|10
1609243140000|2020-12-29 11:59:00|5879.4|5841.4|5876|5838|5879.4|5841.4|5876|5838|9
1609243150000|2020-12-29 11:59:10|5875.94|5837.94|5874.03|5836.03|5875.94|5837.94|5873.77|5835.77|10
1609243160000|2020-12-29 11:59:20|5873.7|5835.7|5876.1|5838.1|5876.1|5838.1|5873.32|5835.32|10
1609243170000|2020-12-29 11:59:30|5876.34|5838.34|5880.86|5842.86|5880.86|5842.86|5876.34|5838.34|10
1609243180000|2020-12-29 11:59:40|5881.36|5843.36|5884.16|5846.16|5884.16|5846.16|5881.36|5843.36|10
1609243190000|2020-12-29 11:59:50|5884.71|5846.71|5889.56|5851.56|5889.79|5851.79|5884.71|5846.71|9
1609243200000|2020-12-29 12:00:00|5890.07|5852.07|5889.35|5851.35|5890.62|5852.62|5889.35|5851.35|10
1609243210000|2020-12-29 12:00:10|5888.73|5850.73|5891.69|5853.69|5891.75|5853.75|5888.73|5850.73|10
1609243220000|2020-12-29 12:00:20|5892.26|5854.26|5894.8|5856.8|5894.8|5856.8|5891.87|5853.87|10
1609243230000|2020-12-29 12:00:30|5895.42|5857.42|5897.69|5859.69|5897.69|5859.69|5895.42|5857.42|10
1609243240000|2020-12-29 12:00:40|5897.83|5859.83|5901.16|5863.16|5901.18|5863.18|5897.83|5859.83|10
1609243250000|2020-12-29 12:00:50|5900.98|5862.98|5902.47|5864.47|5903.33|5865.33|5900.98|5862.98|10
1609243260000|2020-12-29 12:01:00|5901.16|5863.16|5898.12|5860.12|5901.16|5863.16|5898.12|5860.12|10
1609243270000|2020-12-29 12:01:10|5897.97|5859.97|5899.66|5861.66|5899.66|5861.66|5896.74|5858.74|10
1609243280000|2020-12-29 12:01:20|5900.02|5862.02|5903.5|5865.5|5903.5|5865.5|5900.02|5862.02|9
1609243290000|2020-12-29 12:01:30|5904.32|5866.32|5904.12|5866.12|5904.35|5866.35|5902.77|5864.77|10
1609243300000|2020-12-29 12:01:40|5904.58|5866.58|5906.96|5868.96|5907.19|5869.19|5904.58|5866.58|10
1609243310000|2020-12-29 12:01:50|5906.62|5868.62|5908.52|5870.52|5908.52|5870.52|5906.62|5868.62|9
1609243320000|2020-12-29 12:02:00|5908.46|5870.46|5906.94|5868.94|5908.73|5870.73|5906.76|5868.76|10
1609243330000|2020-12-29 12:02:10|5906.96|5868.96|5905.36|5867.36|5906.96|5868.96|5904.98|5866.98|10
1609243340000|2020-12-29 12:02:20|5905.21|5867.21|5904.53|5866.53|5905.21|5867.21|5904.53|5866.53|10
1609243350000|2020-12-29 12:02:30|5904.65|5866.65|5907.24|5869.24|5907.24|5869.24|5904.65|5866.65|9
1609243360000|2020-12-29 12:02:40|5908.54|5870.54|5909.8|5871.8|5910.47|5872.47|5908.48|5870.48|10
1609243370000|2020-12-29 12:02:50|5910.21|5872.21|5911.51|5873.51|5911.63|5873.63|5910.2|5872.2|9
1609243380000|2020-12-29 12:03:00|5911.82|5873.82|5914.29|5876.29|5914.29|5876.29|5911.82|5873.82|10
1609243390000|2020-12-29 12:03:10|5913.9|5875.9|5913.43|5875.43|5913.91|5875.91|5913.27|5875.27|10
1609243400000|2020-12-29 12:03:20|5912.84|5874.84|5915.54|5877.54|5915.54|5877.54|5912.84|5874.84|9
1609243410000|2020-12-29 12:03:30|5915.2|5877.2|5914.41|5876.41|5915.2|5877.2|5914.41|5876.41|10
1609243420000|2020-12-29 12:03:40|5913.81|5875.81|5915.37|5877.37|5915.37|5877.37|5913.81|5875.81|10
1609243430000|2020-12-29 12:03:50|5915.27|5877.27|5914.59|5876.59|5915.31|5877.31|5914.3|5876.3|10
1609243440000|2020-12-29 12:04:00|5914.62|5876.62|5916.17|5878.17|5916.17|5878.17|5914.52|5876.52|10
1609243450000|2020-12-29 12:04:10|5915.9|5877.9|5917.83|5879.83|5917.83|5879.83|5915.59|5877.59|10
1609243460000|2020-12-29 12:04:20|5917.29|5879.29|5918.39|5880.39|5918.57|5880.57|5916.78|5878.78|10
1609243470000|2020-12-29 12:04:30|5918.71|5880.71|5919.5|5881.5|5919.51|5881.51|5918.71|5880.71|9
1609243480000|2020-12-29 12:04:40|5919.76|5881.76|5919.03|5881.03|5919.96|5881.96|5918.67|5880.67|10
1609243490000|2020-12-29 12:04:50|5919.3|5881.3|5918.26|5880.26|5919.3|5881.3|5918.26|5880.26|10
1609243500000|2020-12-29 12:05:00|5918.5|5880.5|5920.42|5882.42|5920.57|5882.57|5918.1|5880.1|10
1609243510000|2020-12-29 12:05:10|5921.1|5883.1|5923.38|5885.38|5923.38|5885.38|5921.1|5883.1|10
1609243520000|2020-12-29 12:05:20|5923.25|5885.25|5926.81|5888.81|5926.81|5888.81|5923.25|5885.25|9
1609243530000|2020-12-29 12:05:30|5927.34|5889.34|5929.53|5891.53|5929.53|5891.53|5927.34|5889.34|9
1609243540000|2020-12-29 12:05:40|5929.21|5891.21|5931.79|5893.79|5931.79|5893.79|5929|5891|10
1609243550000|2020-12-29 12:05:50|5932.52|5894.52|5933.34|5895.34|5933.34|5895.34|5932.48|5894.48|10
1609243560000|2020-12-29 12:06:00|5933.53|5895.53|5933.18|5895.18|5934.52|5896.52|5933.18|5895.18|10
1609243570000|2020-12-29 12:06:10|5932.83|5894.83|5928.85|5890.85|5932.87|5894.87|5928.85|5890.85|10
1609243580000|2020-12-29 12:06:20|5928.66|5890.66|5926.56|5888.56|5928.66|5890.66|5926.24|5888.24|10
1609243590000|2020-12-29 12:06:30|5926.22|5888.22|5928.44|5890.44|5928.44|5890.44|5925.62|5887.62|10
1609243600000|2020-12-29 12:06:40|5928.73|5890.73|5930.69|5892.69|5930.69|5892.69|5928.73|5890.73|10
1609243610000|2020-12-29 12:06:50|5931.04|5893.04|5934.54|5896.54|5934.54|5896.54|5930.96|5892.96|9
1609243620000|2020-12-29 12:07:00|5935.13|5897.13|5936.24|5898.24|5936.24|5898.24|5934.67|5896.67|10
1609243630000|2020-12-29 12:07:10|5936.04|5898.04|5936.39|5898.39|5936.39|5898.39|5934.76|5896.76|10
1609243640000|2020-12-29 12:07:20|5936.74|5898.74|5939.65|5901.65|5939.65|5901.65|5936.73|5898.73|10
1609243650000|2020-12-29 12:07:30|5939.19|5901.19|5939.63|5901.63|5939.63|5901.63|5938.93|5900.93|10
1609243660000|2020-12-29 12:07:40|5940.01|5902.01|5939.34|5901.34|5940.88|5902.88|5939.34|5901.34|10
1609243670000|2020-12-29 12:07:50|5939.37|5901.37|5935.23|5897.23|5939.37|5901.37|5935.23|5897.23|10
1609243680000|2020-12-29 12:08:00|5935.44|5897.44|5936.17|5898.17|5936.32|5898.32|5935.31|5897.31|10
1609243690000|2020-12-29 12:08:10|5936.14|5898.14|5935.62|5897.62|5936.7|5898.7|5934.55|5896.55|10
1609243700000|2020-12-29 12:08:20|5935.91|5897.91|5936.06|5898.06|5936.74|5898.74|5935.91|5897.91|10
1609243710000|2020-12-29 12:08:30|5936.37|5898.37|5937.34|5899.34|5937.36|5899.36|5936.24|5898.24|10
1609243720000|2020-12-29 12:08:40|5937.89|5899.89|5939.2|5901.2|5939.32|5901.32|5937.68|5899.68|10
1609243730000|2020-12-29 12:08:50|5939.67|5901.67|5942.78|5904.78|5942.78|5904.78|5939.53|5901.53|10
1609243740000|2020-12-29 12:09:00|5942.98|5904.98|5944.93|5906.93|5945.15|5907.15|5942.98|5904.98|10
1609243750000|2020-12-29 12:09:10|5945.17|5907.17|5950.06|5912.06|5950.06|5912.06|5945.12|5907.12|10
1609243760000|2020-12-29 12:09:20|5950.39|5912.39|5951.5|5913.5|5951.5|5913.5|5950.34|5912.34|10
1609243770000|2020-12-29 12:09:30|5951.84|5913.84|5952.78|5914.78|5952.78|5914.78|5951.84|5913.84|8
1609243780000|2020-12-29 12:09:40|5952.88|5914.88|5951.17|5913.17|5952.88|5914.88|5951.17|5913.17|10
1609243790000|2020-12-29 12:09:50|5950.04|5912.04|5948.02|5910.02|5950.4|5912.4|5948.02|5910.02|9
1609243800000|2020-12-29 12:10:00|5948.03|5910.03|5944.98|5906.98|5948.25|5910.25|5944.98|5906.98|10
1609243810000|2020-12-29 12:10:10|5944.57|5906.57|5937.93|5899.93|5944.57|5906.57|5937.93|5899.93|10
1609243820000|2020-12-29 12:10:20|5937.13|5899.13|5938.57|5900.57|5938.57|5900.57|5935.46|5897.46|10
1609243830000|2020-12-29 12:10:30|5938.11|5900.11|5938.78|5900.78|5938.78|5900.78|5938.06|5900.06|10
1609243840000|2020-12-29 12:10:40|5937.62|5899.62|5934.49|5896.49|5937.62|5899.62|5934.49|5896.49|10
1609243850000|2020-12-29 12:10:50|5934.45|5896.45|5933.09|5895.09|5934.57|5896.57|5932.78|5894.78|10
1609243860000|2020-12-29 12:11:00|5933.97|5895.97|5933.72|5895.72|5934.9|5896.9|5933.72|5895.72|10
1609243870000|2020-12-29 12:11:10|5933.52|5895.52|5930.27|5892.27|5933.52|5895.52|5930.27|5892.27|10
1609243880000|2020-12-29 12:11:20|5929.71|5891.71|5923.52|5885.52|5929.71|5891.71|5923.52|5885.52|10
1609243890000|2020-12-29 12:11:30|5924.06|5886.06|5924.23|5886.23|5925.1|5887.1|5923.88|5885.88|9
1609243900000|2020-12-29 12:11:40|5924.96|5886.96|5926.04|5888.04|5926.81|5888.81|5924.96|5886.96|10
1609243910000|2020-12-29 12:11:50|5925.95|5887.95|5925.86|5887.86|5927.64|5889.64|5925.86|5887.86|10
1609243920000|2020-12-29 12:12:00|5925.87|5887.87|5926.07|5888.07|5926.3|5888.3|5925.8|5887.8|10
1609243930000|2020-12-29 12:12:10|5926.22|5888.22|5926.93|5888.93|5927.79|5889.79|5926.22|5888.22|10
1609243940000|2020-12-29 12:12:20|5926.67|5888.67|5929.75|5891.75|5929.75|5891.75|5926.67|5888.67|10
1609243950000|2020-12-29 12:12:30|5929.74|5891.74|5931.3|5893.3|5932.23|5894.23|5929.74|5891.74|10
1609243960000|2020-12-29 12:12:40|5930.71|5892.71|5929.26|5891.26|5930.71|5892.71|5929.17|5891.17|10
1609243970000|2020-12-29 12:12:50|5929.74|5891.74|5928.76|5890.76|5929.83|5891.83|5928.31|5890.31|10
1609243980000|2020-12-29 12:13:00|5929.21|5891.21|5930.28|5892.28|5930.28|5892.28|5928.35|5890.35|10
1609243990000|2020-12-29 12:13:10|5930.76|5892.76|5930.23|5892.23|5930.92|5892.92|5929.9|5891.9|10
1609244000000|2020-12-29 12:13:20|5930.16|5892.16|5930.23|5892.23|5930.4|5892.4|5929.94|5891.94|10
1609244010000|2020-12-29 12:13:30|5931.06|5893.06|5934.71|5896.71|5934.71|5896.71|5930.93|5892.93|10
1609244020000|2020-12-29 12:13:40|5935.21|5897.21|5936.68|5898.68|5937.62|5899.62|5935.21|5897.21|10
1609244030000|2020-12-29 12:13:50|5936.66|5898.66|5937.14|5899.14|5937.67|5899.67|5936.66|5898.66|10
1609244040000|2020-12-29 12:14:00|5937.37|5899.37|5938.87|5900.87|5938.87|5900.87|5937.37|5899.37|10
1609244050000|2020-12-29 12:14:10|5938.97|5900.97|5938.39|5900.39|5939.61|5901.61|5938.25|5900.25|10
1609244060000|2020-12-29 12:14:20|5936.89|5898.89|5937.17|5899.17|5937.37|5899.37|5936.57|5898.57|10
1609244070000|2020-12-29 12:14:30|5937.06|5899.06|5937.86|5899.86|5937.95|5899.95|5937.06|5899.06|10
1609244080000|2020-12-29 12:14:40|5937.81|5899.81|5937.98|5899.98|5938.07|5900.07|5937.69|5899.69|10
1609244090000|2020-12-29 12:14:50|5938.05|5900.05|5941.25|5903.25|5941.25|5903.25|5938.05|5900.05|10
1609244100000|2020-12-29 12:15:00|5940.93|5902.93|5942.08|5904.08|5942.08|5904.08|5940.33|5902.33|10
1609244110000|2020-12-29 12:15:10|5942.77|5904.77|5943.77|5905.77|5944.07|5906.07|5942.74|5904.74|10
1609244120000|2020-12-29 12:15:20|5943.8|5905.8|5943.93|5905.93|5944.82|5906.82|5943.71|5905.71|10
1609244130000|2020-12-29 12:15:30|5944.06|5906.06|5942.16|5904.16|5944.09|5906.09|5942.16|5904.16|10
1609244140000|2020-12-29 12:15:40|5941.85|5903.85|5939.07|5901.07|5941.85|5903.85|5939.07|5901.07|10
1609244150000|2020-12-29 12:15:50|5938.05|5900.05|5936.12|5898.12|5938.05|5900.05|5935.98|5897.98|10
1609244160000|2020-12-29 12:16:00|5935.97|5897.97|5935.33|5897.33|5936.38|5898.38|5935.33|5897.33|9
1609244170000|2020-12-29 12:16:10|5934.83|5896.83|5933.7|5895.7|5935.09|5897.09|5933.7|5895.7|10
1609244180000|2020-12-29 12:16:20|5933.31|5895.31|5932.01|5894.01|5933.89|5895.89|5932.01|5894.01|10
1609244190000|2020-12-29 12:16:30|5931.87|5893.87|5932.34|5894.34|5933.12|5895.12|5931.87|5893.87|10
1609244200000|2020-12-29 12:16:40|5932.56|5894.56|5930.98|5892.98|5932.66|5894.66|5930.98|5892.98|10
1609244210000|2020-12-29 12:16:50|5931.37|5893.37|5930.5|5892.5|5931.65|5893.65|5930.5|5892.5|9
1609244220000|2020-12-29 12:17:00|5931.03|5893.03|5929.68|5891.68|5931.44|5893.44|5929.68|5891.68|10
1609244230000|2020-12-29 12:17:10|5929.81|5891.81|5932.18|5894.18|5932.18|5894.18|5929.8|5891.8|10
1609244240000|2020-12-29 12:17:20|5932.37|5894.37|5931.87|5893.87|5932.68|5894.68|5931.87|5893.87|10
1609244250000|2020-12-29 12:17:30|5931.22|5893.22|5931.58|5893.58|5931.58|5893.58|5930.87|5892.87|10
1609244260000|2020-12-29 12:17:40|5931.73|5893.73|5933.22|5895.22|5933.22|5895.22|5931.73|5893.73|10
1609244270000|2020-12-29 12:17:50|5933.11|5895.11|5935.06|5897.06|5935.14|5897.14|5933.11|5895.11|10
1609244280000|2020-12-29 12:18:00|5934.99|5896.99|5935.39|5897.39|5935.74|5897.74|5934.91|5896.91|10
1609244290000|2020-12-29 12:18:10|5935.25|5897.25|5933.27|5895.27|5935.64|5897.64|5933.27|5895.27|10
1609244300000|2020-12-29 12:18:20|5933.39|5895.39|5932.7|5894.7|5933.74|5895.74|5932.7|5894.7|10
1609244310000|2020-12-29 12:18:30|5932.53|5894.53|5929.64|5891.64|5932.53|5894.53|5929.64|5891.64|10
1609244320000|2020-12-29 12:18:40|5929.8|5891.8|5928.33|5890.33|5929.8|5891.8|5928.33|5890.33|10
1609244330000|2020-12-29 12:18:50|5927.71|5889.71|5928.16|5890.16|5928.89|5890.89|5927.56|5889.56|10
1609244340000|2020-12-29 12:19:00|5927.68|5889.68|5926.25|5888.25|5927.7|5889.7|5926.25|5888.25|10
1609244350000|2020-12-29 12:19:10|5926.13|5888.13|5925.99|5887.99|5926.46|5888.46|5925.56|5887.56|10
1609244360000|2020-12-29 12:19:20|5925.74|5887.74|5929.37|5891.37|5929.37|5891.37|5925.74|5887.74|10
1609244370000|2020-12-29 12:19:30|5930.16|5892.16|5929.16|5891.16|5930.16|5892.16|5929.16|5891.16|10
1609244380000|2020-12-29 12:19:40|5929.22|5891.22|5928.95|5890.95|5929.22|5891.22|5928.59|5890.59|10
1609244390000|2020-12-29 12:19:50|5929.05|5891.05|5930.37|5892.37|5930.37|5892.37|5928.94|5890.94|10
1609244400000|2020-12-29 12:20:00|5930.33|5892.33|5931.62|5893.62|5931.83|5893.83|5930.33|5892.33|10
1609244410000|2020-12-29 12:20:10|5932.23|5894.23|5930.33|5892.33|5932.23|5894.23|5930.33|5892.33|10
1609244420000|2020-12-29 12:20:20|5930.52|5892.52|5929.21|5891.21|5930.53|5892.53|5928.74|5890.74|10
1609244430000|2020-12-29 12:20:30|5928.94|5890.94|5928.47|5890.47|5929.34|5891.34|5928.47|5890.47|10
1609244440000|2020-12-29 12:20:40|5928.61|5890.61|5928.49|5890.49|5928.61|5890.61|5927.85|5889.85|10
1609244450000|2020-12-29 12:20:50|5928.39|5890.39|5929.78|5891.78|5929.78|5891.78|5927.98|5889.98|10
1609244460000|2020-12-29 12:21:00|5929.85|5891.85|5929.01|5891.01|5929.85|5891.85|5928.76|5890.76|10
1609244470000|2020-12-29 12:21:10|5928.03|5890.03|5926.5|5888.5|5928.15|5890.15|5926.5|5888.5|10
1609244480000|2020-12-29 12:21:20|5926.79|5888.79|5926.48|5888.48|5927.25|5889.25|5926.38|5888.38|10
1609244490000|2020-12-29 12:21:30|5926.59|5888.59|5925.57|5887.57|5926.59|5888.59|5925.57|5887.57|10
1609244500000|2020-12-29 12:21:40|5925.07|5887.07|5923.03|5885.03|5925.07|5887.07|5923.03|5885.03|10
1609244510000|2020-12-29 12:21:50|5922.95|5884.95|5920.34|5882.34|5922.97|5884.97|5920.34|5882.34|10
1609244520000|2020-12-29 12:22:00|5920.21|5882.21|5919.94|5881.94|5920.21|5882.21|5919.77|5881.77|10
1609244530000|2020-12-29 12:22:10|5919.97|5881.97|5919.89|5881.89|5920.75|5882.75|5919.83|5881.83|10
1609244540000|2020-12-29 12:22:20|5919.71|5881.71|5916.24|5878.24|5919.71|5881.71|5916.24|5878.24|10
1609244550000|2020-12-29 12:22:30|5915.77|5877.77|5913.29|5875.29|5915.77|5877.77|5913.29|5875.29|10
1609244560000|2020-12-29 12:22:40|5912.98|5874.98|5911.91|5873.91|5913.34|5875.34|5911.81|5873.81|10
1609244570000|2020-12-29 12:22:50|5911.72|5873.72|5910.5|5872.5|5911.97|5873.97|5910.49|5872.49|10
1609244580000|2020-12-29 12:23:00|5910.27|5872.27|5911.89|5873.89|5911.89|5873.89|5910.1|5872.1|9
1609244590000|2020-12-29 12:23:10|5912.13|5874.13|5913.23|5875.23|5913.36|5875.36|5912.13|5874.13|9
1609244600000|2020-12-29 12:23:20|5913.5|5875.5|5915.16|5877.16|5915.2|5877.2|5913.44|5875.44|9
1609244610000|2020-12-29 12:23:30|5915.32|5877.32|5916.14|5878.14|5916.15|5878.15|5915.32|5877.32|10
1609244620000|2020-12-29 12:23:40|5916.01|5878.01|5916.29|5878.29|5916.29|5878.29|5915.75|5877.75|10
1609244630000|2020-12-29 12:23:50|5916.76|5878.76|5917.94|5879.94|5917.94|5879.94|5916.76|5878.76|10
1609244640000|2020-12-29 12:24:00|5918.16|5880.16|5920.8|5882.8|5920.8|5882.8|5918.16|5880.16|10
1609244650000|2020-12-29 12:24:10|5921.27|5883.27|5921.5|5883.5|5921.81|5883.81|5921.17|5883.17|10
1609244660000|2020-12-29 12:24:20|5921.42|5883.42|5920.54|5882.54|5921.81|5883.81|5920.54|5882.54|10
1609244670000|2020-12-29 12:24:30|5920.07|5882.07|5920.73|5882.73|5920.8|5882.8|5919.58|5881.58|10
1609244680000|2020-12-29 12:24:40|5920.95|5882.95|5919.16|5881.16|5921.21|5883.21|5919.16|5881.16|10
1609244690000|2020-12-29 12:24:50|5919.4|5881.4|5917.62|5879.62|5919.4|5881.4|5917.62|5879.62|10
1609244700000|2020-12-29 12:25:00|5917.6|5879.6|5919.28|5881.28|5919.28|5881.28|5917.6|5879.6|10
1609244710000|2020-12-29 12:25:10|5919.59|5881.59|5921.75|5883.75|5922.28|5884.28|5919.59|5881.59|10
1609244720000|2020-12-29 12:25:20|5921.46|5883.46|5922.68|5884.68|5922.68|5884.68|5921.46|5883.46|9
1609244730000|2020-12-29 12:25:30|5922.79|5884.79|5922.87|5884.87|5923.15|5885.15|5922.49|5884.49|9
1609244740000|2020-12-29 12:25:40|5923.08|5885.08|5923.06|5885.06|5923.25|5885.25|5922.79|5884.79|10
1609244750000|2020-12-29 12:25:50|5922.92|5884.92|5924.28|5886.28|5924.35|5886.35|5922.92|5884.92|9
1609244760000|2020-12-29 12:26:00|5924.53|5886.53|5924.81|5886.81|5924.82|5886.82|5924.47|5886.47|10
1609244770000|2020-12-29 12:26:10|5924.89|5886.89|5926.83|5888.83|5926.83|5888.83|5924.87|5886.87|10
1609244780000|2020-12-29 12:26:20|5926.77|5888.77|5927.71|5889.71|5927.71|5889.71|5926.43|5888.43|10
1609244790000|2020-12-29 12:26:30|5927.48|5889.48|5929.04|5891.04|5929.04|5891.04|5927.48|5889.48|9
1609244800000|2020-12-29 12:26:40|5929.02|5891.02|5929.24|5891.24|5929.45|5891.45|5928.56|5890.56|10
1609244810000|2020-12-29 12:26:50|5929.26|5891.26|5930.64|5892.64|5930.68|5892.68|5929.26|5891.26|9
1609244820000|2020-12-29 12:27:00|5931|5893|5932.4|5894.4|5932.49|5894.49|5930.79|5892.79|9
1609244830000|2020-12-29 12:27:10|5932.78|5894.78|5934.97|5896.97|5934.97|5896.97|5932.78|5894.78|10
1609244840000|2020-12-29 12:27:20|5935.45|5897.45|5937.38|5899.38|5937.41|5899.41|5935.45|5897.45|9
1609244850000|2020-12-29 12:27:30|5937.88|5899.88|5939.86|5901.86|5939.86|5901.86|5937.88|5899.88|10
1609244860000|2020-12-29 12:27:40|5939.99|5901.99|5940.5|5902.5|5940.5|5902.5|5939.99|5901.99|10
1609244870000|2020-12-29 12:27:50|5940.67|5902.67|5941.55|5903.55|5941.72|5903.72|5940.67|5902.67|9
1609244880000|2020-12-29 12:28:00|5941.37|5903.37|5942.17|5904.17|5942.17|5904.17|5941.37|5903.37|10
1609244890000|2020-12-29 12:28:10|5942.78|5904.78|5940.12|5902.12|5942.96|5904.96|5940.12|5902.12|10
1609244900000|2020-12-29 12:28:20|5939.16|5901.16|5937.5|5899.5|5939.16|5901.16|5937.44|5899.44|10
1609244910000|2020-12-29 12:28:30|5937.4|5899.4|5937.27|5899.27|5937.71|5899.71|5937.05|5899.05|10
1609244920000|2020-12-29 12:28:40|5937.49|5899.49|5936.65|5898.65|5937.49|5899.49|5936.65|5898.65|10
1609244930000|2020-12-29 12:28:50|5936.54|5898.54|5937.3|5899.3|5937.3|5899.3|5936.5|5898.5|10
1609244940000|2020-12-29 12:29:00|5937.46|5899.46|5938.88|5900.88|5938.88|5900.88|5937.46|5899.46|10
1609244950000|2020-12-29 12:29:10|5939.29|5901.29|5938.08|5900.08|5939.6|5901.6|5937.83|5899.83|10
1609244960000|2020-12-29 12:29:20|5937.94|5899.94|5938.5|5900.5|5938.5|5900.5|5937.37|5899.37|10
1609244970000|2020-12-29 12:29:30|5938.54|5900.54|5939.92|5901.92|5939.92|5901.92|5938.29|5900.29|10
1609244980000|2020-12-29 12:29:40|5939.94|5901.94|5941.04|5903.04|5941.44|5903.44|5939.85|5901.85|10
1609244990000|2020-12-29 12:29:50|5941.39|5903.39|5940.17|5902.17|5941.39|5903.39|5940.17|5902.17|10
1609245000000|2020-12-29 12:30:00|5940.16|5902.16|5941.82|5903.82|5941.82|5903.82|5940.12|5902.12|10
1609245010000|2020-12-29 12:30:10|5942.39|5904.39|5941.52|5903.52|5942.41|5904.41|5941.52|5903.52|10
1609245020000|2020-12-29 12:30:20|5941.67|5903.67|5940.8|5902.8|5941.67|5903.67|5940.8|5902.8|10
1609245030000|2020-12-29 12:30:30|5940.72|5902.72|5938.55|5900.55|5940.82|5902.82|5938.55|5900.55|10
1609245040000|2020-12-29 12:30:40|5937.83|5899.83|5935.95|5897.95|5937.83|5899.83|5935.95|5897.95|10
1609245050000|2020-12-29 12:30:50|5935.6|5897.6|5933.72|5895.72|5935.6|5897.6|5933.72|5895.72|8
1609245060000|2020-12-29 12:31:00|5933.78|5895.78|5933.33|5895.33|5934.07|5896.07|5933|5895|10
1609245070000|2020-12-29 12:31:10|5934.44|5896.44|5934.2|5896.2|5934.68|5896.68|5934.06|5896.06|10
1609245080000|2020-12-29 12:31:20|5934.43|5896.43|5933.91|5895.91|5934.43|5896.43|5933.87|5895.87|10
1609245090000|2020-12-29 12:31:30|5933.64|5895.64|5931.95|5893.95|5933.64|5895.64|5931.95|5893.95|10
1609245100000|2020-12-29 12:31:40|5931.64|5893.64|5928.76|5890.76|5931.64|5893.64|5928.72|5890.72|10
1609245110000|2020-12-29 12:31:50|5928.79|5890.79|5927.94|5889.94|5928.79|5890.79|5927.64|5889.64|10
1609245120000|2020-12-29 12:32:00|5928.01|5890.01|5926.02|5888.02|5928.01|5890.01|5926.02|5888.02|10
1609245130000|2020-12-29 12:32:10|5925.79|5887.79|5926.44|5888.44|5926.44|5888.44|5925.71|5887.71|10
1609245140000|2020-12-29 12:32:20|5926.13|5888.13|5929.07|5891.07|5929.07|5891.07|5925.76|5887.76|10
1609245150000|2020-12-29 12:32:30|5929.2|5891.2|5930.22|5892.22|5930.22|5892.22|5929.2|5891.2|9
1609245160000|2020-12-29 12:32:40|5930.12|5892.12|5929.42|5891.42|5930.12|5892.12|5929.25|5891.25|9
1609245170000|2020-12-29 12:32:50|5928.81|5890.81|5926.87|5888.87|5928.95|5890.95|5926.87|5888.87|9
1609245180000|2020-12-29 12:33:00|5926.89|5888.89|5928.5|5890.5|5928.93|5890.93|5926.88|5888.88|10
1609245190000|2020-12-29 12:33:10|5928.76|5890.76|5929.63|5891.63|5929.63|5891.63|5928.76|5890.76|10
1609245200000|2020-12-29 12:33:20|5929.96|5891.96|5930.9|5892.9|5930.98|5892.98|5929.96|5891.96|10
1609245210000|2020-12-29 12:33:30|5931|5893|5931.33|5893.33|5931.58|5893.58|5931|5893|10
1609245220000|2020-12-29 12:33:40|5931.27|5893.27|5928.89|5890.89|5931.27|5893.27|5928.86|5890.86|10
1609245230000|2020-12-29 12:33:50|5928.64|5890.64|5928.79|5890.79|5928.99|5890.99|5928.57|5890.57|9
1609245240000|2020-12-29 12:34:00|5929.1|5891.1|5928.59|5890.59|5929.1|5891.1|5928.37|5890.37|10
1609245250000|2020-12-29 12:34:10|5928.56|5890.56|5927.6|5889.6|5928.68|5890.68|5927.6|5889.6|10
1609245260000|2020-12-29 12:34:20|5928.6|5890.6|5924.82|5886.82|5928.6|5890.6|5924.82|5886.82|10
1609245270000|2020-12-29 12:34:30|5924.52|5886.52|5925.14|5887.14|5925.14|5887.14|5923.87|5885.87|10
1609245280000|2020-12-29 12:34:40|5925.48|5887.48|5924.76|5886.76|5925.57|5887.57|5924.75|5886.75|8
1609245290000|2020-12-29 12:34:50|5924.97|5886.97|5925.14|5887.14|5925.34|5887.34|5924.78|5886.78|10
1609245300000|2020-12-29 12:35:00|5924.73|5886.73|5924.09|5886.09|5924.73|5886.73|5923.72|5885.72|10
1609245310000|2020-12-29 12:35:10|5923.94|5885.94|5926.17|5888.17|5926.29|5888.29|5923.94|5885.94|10
1609245320000|2020-12-29 12:35:20|5926.54|5888.54|5925.73|5887.73|5926.54|5888.54|5925.73|5887.73|10
1609245330000|2020-12-29 12:35:30|5925.77|5887.77|5925.76|5887.76|5926.04|5888.04|5925.52|5887.52|10
1609245340000|2020-12-29 12:35:40|5925.38|5887.38|5925.25|5887.25|5925.6|5887.6|5925.14|5887.14|10
1609245350000|2020-12-29 12:35:50|5925.28|5887.28|5924.61|5886.61|5925.35|5887.35|5924.61|5886.61|10
1609245360000|2020-12-29 12:36:00|5924.08|5886.08|5925.48|5887.48|5925.55|5887.55|5924.08|5886.08|10
1609245370000|2020-12-29 12:36:10|5925.6|5887.6|5925.71|5887.71|5925.75|5887.75|5925.47|5887.47|10
1609245380000|2020-12-29 12:36:20|5925.67|5887.67|5925.49|5887.49|5926.02|5888.02|5925.42|5887.42|10
1609245390000|2020-12-29 12:36:30|5925.7|5887.7|5926.15|5888.15|5926.16|5888.16|5925.5|5887.5|10
1609245400000|2020-12-29 12:36:40|5926.29|5888.29|5926.48|5888.48|5926.65|5888.65|5925.78|5887.78|10
1609245410000|2020-12-29 12:36:50|5926.62|5888.62|5925.65|5887.65|5926.62|5888.62|5925.65|5887.65|10
1609245420000|2020-12-29 12:37:00|5925.69|5887.69|5925.88|5887.88|5925.93|5887.93|5925.69|5887.69|10
1609245430000|2020-12-29 12:37:10|5926.22|5888.22|5927.28|5889.28|5927.28|5889.28|5926.02|5888.02|10
1609245440000|2020-12-29 12:37:20|5927.31|5889.31|5927.42|5889.42|5927.51|5889.51|5927.2|5889.2|10
1609245450000|2020-12-29 12:37:30|5927.35|5889.35|5926.93|5888.93|5927.5|5889.5|5926.93|5888.93|10
1609245460000|2020-12-29 12:37:40|5926.95|5888.95|5925.5|5887.5|5926.95|5888.95|5925.04|5887.04|10
1609245470000|2020-12-29 12:37:50|5925.62|5887.62|5925.36|5887.36|5926|5888|5925.36|5887.36|10
1609245480000|2020-12-29 12:38:00|5925.51|5887.51|5925.11|5887.11|5925.51|5887.51|5924.27|5886.27|10
1609245490000|2020-12-29 12:38:10|5925.36|5887.36|5925.54|5887.54|5925.75|5887.75|5925.3|5887.3|9
1609245500000|2020-12-29 12:38:20|5925.69|5887.69|5925.66|5887.66|5926.2|5888.2|5925.39|5887.39|10
1609245510000|2020-12-29 12:38:30|5925.88|5887.88|5925.06|5887.06|5926.28|5888.28|5925.06|5887.06|10
1609245520000|2020-12-29 12:38:40|5925.22|5887.22|5924.6|5886.6|5925.28|5887.28|5924.6|5886.6|8
1609245530000|2020-12-29 12:38:50|5924.47|5886.47|5924.35|5886.35|5924.7|5886.7|5924.22|5886.22|10
1609245540000|2020-12-29 12:39:00|5924.31|5886.31|5923.62|5885.62|5924.31|5886.31|5923.23|5885.23|9
1609245550000|2020-12-29 12:39:10|5922.96|5884.96|5920.74|5882.74|5922.96|5884.96|5920.74|5882.74|9
1609245560000|2020-12-29 12:39:20|5920.01|5882.01|5916.14|5878.14|5920.01|5882.01|5916.14|5878.14|10
1609245570000|2020-12-29 12:39:30|5915.45|5877.45|5914.9|5876.9|5915.91|5877.91|5914.9|5876.9|10
1609245580000|2020-12-29 12:39:40|5914.37|5876.37|5912.7|5874.7|5914.37|5876.37|5912.59|5874.59|10
1609245590000|2020-12-29 12:39:50|5912.52|5874.52|5909.82|5871.82|5912.52|5874.52|5909.82|5871.82|10
1609245600000|2020-12-29 12:40:00|5909.6|5871.6|5908.81|5870.81|5909.97|5871.97|5908.81|5870.81|10
1609245610000|2020-12-29 12:40:10|5909.16|5871.16|5909.42|5871.42|5910.7|5872.7|5909.16|5871.16|10
1609245620000|2020-12-29 12:40:20|5909.57|5871.57|5908.6|5870.6|5909.57|5871.57|5908.6|5870.6|9
1609245630000|2020-12-29 12:40:30|5908.74|5870.74|5906.74|5868.74|5909.29|5871.29|5906.57|5868.57|10
1609245640000|2020-12-29 12:40:40|5906.22|5868.22|5905.89|5867.89|5906.22|5868.22|5905.38|5867.38|9
1609245650000|2020-12-29 12:40:50|5906.13|5868.13|5906.03|5868.03|5906.13|5868.13|5905.32|5867.32|8
1609245660000|2020-12-29 12:41:00|5905.81|5867.81|5904.33|5866.33|5905.81|5867.81|5904.33|5866.33|10
1609245670000|2020-12-29 12:41:10|5903.92|5865.92|5902.12|5864.12|5904.11|5866.11|5902.12|5864.12|10
1609245680000|2020-12-29 12:41:20|5901.53|5863.53|5902.25|5864.25|5902.25|5864.25|5900.93|5862.93|9
1609245690000|2020-12-29 12:41:30|5902.48|5864.48|5902.72|5864.72|5903.66|5865.66|5902.48|5864.48|10
1609245700000|2020-12-29 12:41:40|5902.98|5864.98|5900.53|5862.53|5903.04|5865.04|5900.53|5862.53|10
1609245710000|2020-12-29 12:41:50|5900.38|5862.38|5897.38|5859.38|5900.51|5862.51|5897.38|5859.38|9
1609245720000|2020-12-29 12:42:00|5897.21|5859.21|5896.57|5858.57|5897.31|5859.31|5895.68|5857.68|10
1609245730000|2020-12-29 12:42:10|5896.4|5858.4|5894.87|5856.87|5896.4|5858.4|5894.56|5856.56|10
1609245740000|2020-12-29 12:42:20|5895.32|5857.32|5893.58|5855.58|5895.32|5857.32|5893.15|5855.15|10
1609245750000|2020-12-29 12:42:30|5892.9|5854.9|5892.85|5854.85|5893.42|5855.42|5892.77|5854.77|10
1609245760000|2020-12-29 12:42:40|5893.02|5855.02|5894.93|5856.93|5894.93|5856.93|5893.02|5855.02|10
1609245770000|2020-12-29 12:42:50|5895.15|5857.15|5895.21|5857.21|5895.75|5857.75|5895.15|5857.15|10
1609245780000|2020-12-29 12:43:00|5895.13|5857.13|5891.32|5853.32|5895.13|5857.13|5891.32|5853.32|10
1609245790000|2020-12-29 12:43:10|5890.96|5852.96|5889.29|5851.29|5891.02|5853.02|5889.29|5851.29|10
1609245800000|2020-12-29 12:43:20|5889.27|5851.27|5884.87|5846.87|5889.3|5851.3|5884.27|5846.27|10
1609245810000|2020-12-29 12:43:30|5884.75|5846.75|5885.35|5847.35|5885.51|5847.51|5884.75|5846.75|10
1609245820000|2020-12-29 12:43:40|5885.14|5847.14|5885.9|5847.9|5885.96|5847.96|5885.14|5847.14|10
1609245830000|2020-12-29 12:43:50|5885.88|5847.88|5884.66|5846.66|5885.88|5847.88|5884.66|5846.66|10
1609245840000|2020-12-29 12:44:00|5883.72|5845.72|5884.44|5846.44|5884.44|5846.44|5882.14|5844.14|10
1609245850000|2020-12-29 12:44:10|5884.88|5846.88|5883.31|5845.31|5884.88|5846.88|5883.31|5845.31|10
1609245860000|2020-12-29 12:44:20|5883.6|5845.6|5886.2|5848.2|5886.2|5848.2|5883.6|5845.6|10
1609245870000|2020-12-29 12:44:30|5885.69|5847.69|5884.73|5846.73|5886.21|5848.21|5884.73|5846.73|10
1609245880000|2020-12-29 12:44:40|5884.48|5846.48|5883.1|5845.1|5884.48|5846.48|5882.82|5844.82|10
1609245890000|2020-12-29 12:44:50|5882.47|5844.47|5880.8|5842.8|5882.9|5844.9|5880.8|5842.8|10
1609245900000|2020-12-29 12:45:00|5880.55|5842.55|5879.58|5841.58|5880.55|5842.55|5879.12|5841.12|10
1609245910000|2020-12-29 12:45:10|5879.79|5841.79|5883.08|5845.08|5883.08|5845.08|5879.79|5841.79|10
1609245920000|2020-12-29 12:45:20|5883.3|5845.3|5885.19|5847.19|5885.19|5847.19|5883.3|5845.3|10
1609245930000|2020-12-29 12:45:30|5885.14|5847.14|5886.73|5848.73|5886.73|5848.73|5885.14|5847.14|10
1609245940000|2020-12-29 12:45:40|5886.8|5848.8|5888.22|5850.22|5888.22|5850.22|5886.8|5848.8|10
1609245950000|2020-12-29 12:45:50|5888.23|5850.23|5889.31|5851.31|5889.9|5851.9|5888.23|5850.23|10
1609245960000|2020-12-29 12:46:00|5888.88|5850.88|5890.08|5852.08|5890.16|5852.16|5888.88|5850.88|10
1609245970000|2020-12-29 12:46:10|5890.21|5852.21|5891.04|5853.04|5891.07|5853.07|5890.21|5852.21|10
1609245980000|2020-12-29 12:46:20|5891.02|5853.02|5895.73|5857.73|5895.73|5857.73|5891.02|5853.02|10
1609245990000|2020-12-29 12:46:30|5895.74|5857.74|5900.74|5862.74|5900.74|5862.74|5895.74|5857.74|10
1609246000000|2020-12-29 12:46:40|5900.85|5862.85|5904.33|5866.33|5904.33|5866.33|5900.82|5862.82|10
1609246010000|2020-12-29 12:46:50|5904.66|5866.66|5907.01|5869.01|5907.01|5869.01|5904.66|5866.66|10
1609246020000|2020-12-29 12:47:00|5907.67|5869.67|5908.6|5870.6|5908.6|5870.6|5906.9|5868.9|10
1609246030000|2020-12-29 12:47:10|5908.97|5870.97|5910.24|5872.24|5910.24|5872.24|5908.97|5870.97|10
1609246040000|2020-12-29 12:47:20|5910.47|5872.47|5912.49|5874.49|5912.49|5874.49|5910.47|5872.47|10
1609246050000|2020-12-29 12:47:30|5913.06|5875.06|5912.35|5874.35|5913.25|5875.25|5912.17|5874.17|10
1609246060000|2020-12-29 12:47:40|5912.17|5874.17|5909.91|5871.91|5912.79|5874.79|5909.91|5871.91|10
1609246070000|2020-12-29 12:47:50|5909.56|5871.56|5909.2|5871.2|5909.56|5871.56|5908.79|5870.79|10
1609246080000|2020-12-29 12:48:00|5909.09|5871.09|5909.61|5871.61|5910.18|5872.18|5908.91|5870.91|10
1609246090000|2020-12-29 12:48:10|5909.49|5871.49|5909.39|5871.39|5909.49|5871.49|5908.99|5870.99|10
1609246100000|2020-12-29 12:48:20|5909.38|5871.38|5913.29|5875.29|5913.29|5875.29|5909.38|5871.38|10
1609246110000|2020-12-29 12:48:30|5914.13|5876.13|5916|5878|5916.21|5878.21|5914.13|5876.13|10
1609246120000|2020-12-29 12:48:40|5916.17|5878.17|5913.83|5875.83|5916.17|5878.17|5913.83|5875.83|10
1609246130000|2020-12-29 12:48:50|5913.73|5875.73|5913.68|5875.68|5913.98|5875.98|5913.52|5875.52|10
1609246140000|2020-12-29 12:49:00|5912.73|5874.73|5913.18|5875.18|5913.93|5875.93|5912.73|5874.73|10
1609246150000|2020-12-29 12:49:10|5913.02|5875.02|5911.52|5873.52|5913.02|5875.02|5911.52|5873.52|10
1609246160000|2020-12-29 12:49:20|5911.18|5873.18|5911.57|5873.57|5911.85|5873.85|5911.18|5873.18|10
1609246170000|2020-12-29 12:49:30|5911.62|5873.62|5909.14|5871.14|5911.62|5873.62|5908.53|5870.53|10
1609246180000|2020-12-29 12:49:40|5909.09|5871.09|5906.75|5868.75|5909.09|5871.09|5906.75|5868.75|10
1609246190000|2020-12-29 12:49:50|5906.83|5868.83|5906.65|5868.65|5906.83|5868.83|5906.15|5868.15|10
1609246200000|2020-12-29 12:50:00|5906.89|5868.89|5905.02|5867.02|5907.22|5869.22|5905.02|5867.02|9
1609246210000|2020-12-29 12:50:10|5904.42|5866.42|5902.11|5864.11|5904.42|5866.42|5902.11|5864.11|10
1609246220000|2020-12-29 12:50:20|5901.41|5863.41|5896.9|5858.9|5901.41|5863.41|5896.9|5858.9|10
1609246230000|2020-12-29 12:50:30|5896.92|5858.92|5895.52|5857.52|5896.92|5858.92|5895.52|5857.52|10
1609246240000|2020-12-29 12:50:40|5895.46|5857.46|5893.68|5855.68|5895.46|5857.46|5893.68|5855.68|9
1609246250000|2020-12-29 12:50:50|5893.65|5855.65|5891.79|5853.79|5893.65|5855.65|5891.79|5853.79|9
1609246260000|2020-12-29 12:51:00|5891.94|5853.94|5891.55|5853.55|5892.36|5854.36|5891.32|5853.32|10
1609246270000|2020-12-29 12:51:10|5891.06|5853.06|5885.42|5847.42|5891.06|5853.06|5885.42|5847.42|10
1609246280000|2020-12-29 12:51:20|5884.92|5846.92|5881.34|5843.34|5884.92|5846.92|5881.34|5843.34|10
1609246290000|2020-12-29 12:51:30|5881.09|5843.09|5884.24|5846.24|5884.24|5846.24|5881.09|5843.09|10
1609246300000|2020-12-29 12:51:40|5884.11|5846.11|5883.69|5845.69|5884.33|5846.33|5883.58|5845.58|10
1609246310000|2020-12-29 12:51:50|5884.5|5846.5|5883.78|5845.78|5884.5|5846.5|5883.7|5845.7|9
1609246320000|2020-12-29 12:52:00|5883|5845|5882.91|5844.91|5883.14|5845.14|5882.29|5844.29|10
1609246330000|2020-12-29 12:52:10|5882.83|5844.83|5882.84|5844.84|5883.14|5845.14|5882.51|5844.51|9
1609246340000|2020-12-29 12:52:20|5883.73|5845.73|5883|5845|5883.73|5845.73|5882.73|5844.73|10
1609246350000|2020-12-29 12:52:30|5883.17|5845.17|5882.85|5844.85|5884.06|5846.06|5882.85|5844.85|10
1609246360000|2020-12-29 12:52:40|5882.7|5844.7|5880.63|5842.63|5882.7|5844.7|5880.38|5842.38|10
1609246370000|2020-12-29 12:52:50|5880.7|5842.7|5880.37|5842.37|5880.7|5842.7|5880.25|5842.25|10
1609246380000|2020-12-29 12:53:00|5880.3|5842.3|5882.65|5844.65|5882.65|5844.65|5880.3|5842.3|10
1609246390000|2020-12-29 12:53:10|5882.47|5844.47|5882.66|5844.66|5882.78|5844.78|5882|5844|10
1609246400000|2020-12-29 12:53:20|5882.72|5844.72|5880.86|5842.86|5882.88|5844.88|5880.86|5842.86|10
1609246410000|2020-12-29 12:53:30|5880.63|5842.63|5880.01|5842.01|5880.63|5842.63|5879.81|5841.81|10
1609246420000|2020-12-29 12:53:40|5879.52|5841.52|5879.35|5841.35|5879.52|5841.52|5878.7|5840.7|9
1609246430000|2020-12-29 12:53:50|5879.24|5841.24|5879.76|5841.76|5879.76|5841.76|5879.15|5841.15|10
1609246440000|2020-12-29 12:54:00|5878.97|5840.97|5877.11|5839.11|5879.19|5841.19|5877.11|5839.11|10
1609246450000|2020-12-29 12:54:10|5876.68|5838.68|5874.46|5836.46|5876.79|5838.79|5874.45|5836.45|10
1609246460000|2020-12-29 12:54:20|5874.4|5836.4|5873.69|5835.69|5874.4|5836.4|5873.49|5835.49|10
1609246470000|2020-12-29 12:54:30|5873.27|5835.27|5871.75|5833.75|5873.43|5835.43|5871.75|5833.75|10
1609246480000|2020-12-29 12:54:40|5870.91|5832.91|5870.52|5832.52|5870.91|5832.91|5869.16|5831.16|10
1609246490000|2020-12-29 12:54:50|5871.1|5833.1|5872.8|5834.8|5872.8|5834.8|5871.1|5833.1|10
1609246500000|2020-12-29 12:55:00|5872.55|5834.55|5871.82|5833.82|5872.9|5834.9|5871.69|5833.69|10
1609246510000|2020-12-29 12:55:10|5871.47|5833.47|5872.1|5834.1|5872.24|5834.24|5871.1|5833.1|10
1609246520000|2020-12-29 12:55:20|5871.99|5833.99|5871.48|5833.48|5872.48|5834.48|5871.48|5833.48|10
1609246530000|2020-12-29 12:55:30|5871.12|5833.12|5867.98|5829.98|5871.17|5833.17|5867.98|5829.98|10
1609246540000|2020-12-29 12:55:40|5867.16|5829.16|5867.79|5829.79|5868.16|5830.16|5866.83|5828.83|10
1609246550000|2020-12-29 12:55:50|5868.21|5830.21|5866.17|5828.17|5868.32|5830.32|5866.17|5828.17|10
1609246560000|2020-12-29 12:56:00|5865.81|5827.81|5864.96|5826.96|5865.81|5827.81|5864.76|5826.76|10
1609246570000|2020-12-29 12:56:10|5865.02|5827.02|5867.98|5829.98|5867.98|5829.98|5865.02|5827.02|10
1609246580000|2020-12-29 12:56:20|5867.33|5829.33|5867.66|5829.66|5868.36|5830.36|5867.23|5829.23|10
1609246590000|2020-12-29 12:56:30|5867.52|5829.52|5868.72|5830.72|5868.72|5830.72|5867.52|5829.52|10
1609246600000|2020-12-29 12:56:40|5868.82|5830.82|5868.75|5830.75|5869|5831|5868.26|5830.26|10
1609246610000|2020-12-29 12:56:50|5868.76|5830.76|5866.63|5828.63|5868.76|5830.76|5866.46|5828.46|10
1609246620000|2020-12-29 12:57:00|5866.69|5828.69|5866.22|5828.22|5866.93|5828.93|5865.59|5827.59|10
1609246630000|2020-12-29 12:57:10|5866.56|5828.56|5865.48|5827.48|5866.56|5828.56|5865.48|5827.48|10
1609246640000|2020-12-29 12:57:20|5865.24|5827.24|5864.93|5826.93|5865.24|5827.24|5864.9|5826.9|10
1609246650000|2020-12-29 12:57:30|5864.8|5826.8|5866.3|5828.3|5866.3|5828.3|5864.8|5826.8|10
1609246660000|2020-12-29 12:57:40|5866.49|5828.49|5871|5833|5871|5833|5866.49|5828.49|10
1609246670000|2020-12-29 12:57:50|5871.14|5833.14|5873.76|5835.76|5873.76|5835.76|5871.14|5833.14|10
1609246680000|2020-12-29 12:58:00|5874.3|5836.3|5875.03|5837.03|5875.03|5837.03|5873.84|5835.84|10
1609246690000|2020-12-29 12:58:10|5874.77|5836.77|5873.92|5835.92|5874.77|5836.77|5873.12|5835.12|10
1609246700000|2020-12-29 12:58:20|5873.85|5835.85|5874.46|5836.46|5874.46|5836.46|5873.65|5835.65|10
1609246710000|2020-12-29 12:58:30|5875.03|5837.03|5874.97|5836.97|5875.36|5837.36|5874.97|5836.97|10
1609246720000|2020-12-29 12:58:40|5874.68|5836.68|5874.75|5836.75|5874.84|5836.84|5874.29|5836.29|10
1609246730000|2020-12-29 12:58:50|5875.04|5837.04|5873.95|5835.95|5875.06|5837.06|5873.95|5835.95|10
1609246740000|2020-12-29 12:59:00|5874.1|5836.1|5874.45|5836.45|5874.45|5836.45|5873.11|5835.11|10
1609246750000|2020-12-29 12:59:10|5874.94|5836.94|5876.98|5838.98|5876.98|5838.98|5874.94|5836.94|10
1609246760000|2020-12-29 12:59:20|5877.09|5839.09|5876.34|5838.34|5877.42|5839.42|5876|5838|10
1609246770000|2020-12-29 12:59:30|5876.17|5838.17|5875.54|5837.54|5876.54|5838.54|5875.26|5837.26|10
1609246780000|2020-12-29 12:59:40|5875.46|5837.46|5876.1|5838.1|5876.1|5838.1|5874.7|5836.7|10
1609246790000|2020-12-29 12:59:50|5875.79|5837.79|5876.63|5838.63|5876.63|5838.63|5875.6|5837.6|10
1609246800000|2020-12-29 13:00:00|5876.64|5838.64|5877.83|5839.83|5877.83|5839.83|5876.64|5838.64|10
1609246810000|2020-12-29 13:00:10|5878.4|5840.4|5881.73|5843.73|5881.85|5843.85|5878.4|5840.4|10
1609246820000|2020-12-29 13:00:20|5883.26|5845.26|5889.06|5851.06|5889.06|5851.06|5883.26|5845.26|10
1609246830000|2020-12-29 13:00:30|5888.85|5850.85|5889.98|5851.98|5890.84|5852.84|5888.85|5850.85|10
1609246840000|2020-12-29 13:00:40|5889.65|5851.65|5889.89|5851.89|5889.89|5851.89|5888.69|5850.69|10
1609246850000|2020-12-29 13:00:50|5890.07|5852.07|5891.35|5853.35|5891.44|5853.44|5889.99|5851.99|10
1609246860000|2020-12-29 13:01:00|5891.87|5853.87|5890.71|5852.71|5892.16|5854.16|5890.71|5852.71|10
1609246870000|2020-12-29 13:01:10|5890.55|5852.55|5886.29|5848.29|5890.55|5852.55|5886.29|5848.29|10
1609246880000|2020-12-29 13:01:20|5886.64|5848.64|5883.8|5845.8|5886.64|5848.64|5883.78|5845.78|10
1609246890000|2020-12-29 13:01:30|5883.86|5845.86|5883.84|5845.84|5884.03|5846.03|5883.75|5845.75|10
1609246900000|2020-12-29 13:01:40|5883.77|5845.77|5883.48|5845.48|5884.47|5846.47|5882.98|5844.98|10
1609246910000|2020-12-29 13:01:50|5883.07|5845.07|5880.43|5842.43|5883.24|5845.24|5880.43|5842.43|10
1609246920000|2020-12-29 13:02:00|5880.09|5842.09|5881.11|5843.11|5881.11|5843.11|5880.09|5842.09|10
1609246930000|2020-12-29 13:02:10|5881.01|5843.01|5879.1|5841.1|5881.01|5843.01|5878.92|5840.92|10
1609246940000|2020-12-29 13:02:20|5879.31|5841.31|5879.66|5841.66|5880.05|5842.05|5879.27|5841.27|10
1609246950000|2020-12-29 13:02:30|5879.88|5841.88|5880.04|5842.04|5880.17|5842.17|5879.83|5841.83|10
1609246960000|2020-12-29 13:02:40|5880.27|5842.27|5879.2|5841.2|5880.27|5842.27|5879.2|5841.2|10
1609246970000|2020-12-29 13:02:50|5879.07|5841.07|5878.66|5840.66|5879.07|5841.07|5878.36|5840.36|10
1609246980000|2020-12-29 13:03:00|5879.07|5841.07|5879.33|5841.33|5879.76|5841.76|5878.87|5840.87|10
1609246990000|2020-12-29 13:03:10|5879.41|5841.41|5879.52|5841.52|5879.75|5841.75|5879.25|5841.25|10
1609247000000|2020-12-29 13:03:20|5879.53|5841.53|5878.79|5840.79|5879.63|5841.63|5878.79|5840.79|10
1609247010000|2020-12-29 13:03:30|5878.69|5840.69|5878.6|5840.6|5878.95|5840.95|5878.6|5840.6|9
1609247020000|2020-12-29 13:03:40|5878.54|5840.54|5878.26|5840.26|5878.73|5840.73|5878.06|5840.06|10
1609247030000|2020-12-29 13:03:50|5878|5840|5878.92|5840.92|5878.92|5840.92|5878|5840|10
1609247040000|2020-12-29 13:04:00|5879.05|5841.05|5880.19|5842.19|5880.19|5842.19|5879.05|5841.05|10
1609247050000|2020-12-29 13:04:10|5880.08|5842.08|5880.17|5842.17|5880.17|5842.17|5879.7|5841.7|10
1609247060000|2020-12-29 13:04:20|5880.69|5842.69|5884.25|5846.25|5884.25|5846.25|5880.48|5842.48|10
1609247070000|2020-12-29 13:04:30|5883.76|5845.76|5884.77|5846.77|5885.14|5847.14|5883.76|5845.76|10
1609247080000|2020-12-29 13:04:40|5884.7|5846.7|5885.84|5847.84|5885.84|5847.84|5884.08|5846.08|10
1609247090000|2020-12-29 13:04:50|5885.49|5847.49|5885.96|5847.96|5886.32|5848.32|5885.49|5847.49|9
1609247100000|2020-12-29 13:05:00|5886.13|5848.13|5888.47|5850.47|5888.58|5850.58|5886.12|5848.12|10
1609247110000|2020-12-29 13:05:10|5889.3|5851.3|5891.23|5853.23|5891.37|5853.37|5889.3|5851.3|10
1609247120000|2020-12-29 13:05:20|5891.01|5853.01|5890.88|5852.88|5891.01|5853.01|5890.49|5852.49|10
1609247130000|2020-12-29 13:05:30|5890.67|5852.67|5890.99|5852.99|5891.41|5853.41|5890.67|5852.67|10
1609247140000|2020-12-29 13:05:40|5891.38|5853.38|5892.65|5854.65|5892.65|5854.65|5891.38|5853.38|10
1609247150000|2020-12-29 13:05:50|5892.92|5854.92|5893.93|5855.93|5893.93|5855.93|5892.9|5854.9|10
1609247160000|2020-12-29 13:06:00|5894.37|5856.37|5895.83|5857.83|5895.98|5857.98|5894.37|5856.37|10
1609247170000|2020-12-29 13:06:10|5895.52|5857.52|5892.28|5854.28|5895.56|5857.56|5892.28|5854.28|10
1609247180000|2020-12-29 13:06:20|5892.07|5854.07|5891.77|5853.77|5892.07|5854.07|5891.77|5853.77|10
1609247190000|2020-12-29 13:06:30|5891.92|5853.92|5891.76|5853.76|5891.98|5853.98|5891.46|5853.46|9
1609247200000|2020-12-29 13:06:40|5892.07|5854.07|5892.26|5854.26|5892.26|5854.26|5891.68|5853.68|10
1609247210000|2020-12-29 13:06:50|5892.24|5854.24|5892.22|5854.22|5892.68|5854.68|5891.8|5853.8|10
1609247220000|2020-12-29 13:07:00|5892.41|5854.41|5893.53|5855.53|5893.53|5855.53|5892.15|5854.15|10
1609247230000|2020-12-29 13:07:10|5893.67|5855.67|5895.38|5857.38|5895.38|5857.38|5893.67|5855.67|10
1609247240000|2020-12-29 13:07:20|5895.89|5857.89|5895.57|5857.57|5896.3|5858.3|5895.41|5857.41|10
1609247250000|2020-12-29 13:07:30|5895.46|5857.46|5896.63|5858.63|5896.63|5858.63|5895.41|5857.41|10
1609247260000|2020-12-29 13:07:40|5896.71|5858.71|5896.61|5858.61|5896.83|5858.83|5896.44|5858.44|10
1609247270000|2020-12-29 13:07:50|5896.67|5858.67|5896.17|5858.17|5896.96|5858.96|5896.17|5858.17|10
1609247280000|2020-12-29 13:08:00|5896.21|5858.21|5896.34|5858.34|5896.65|5858.65|5896.21|5858.21|10
1609247290000|2020-12-29 13:08:10|5895.61|5857.61|5894.58|5856.58|5895.61|5857.61|5894.47|5856.47|10
1609247300000|2020-12-29 13:08:20|5894.55|5856.55|5893.62|5855.62|5894.55|5856.55|5893.61|5855.61|9
1609247310000|2020-12-29 13:08:30|5893.37|5855.37|5891.51|5853.51|5893.37|5855.37|5891.51|5853.51|10
1609247320000|2020-12-29 13:08:40|5891.65|5853.65|5889.87|5851.87|5891.65|5853.65|5889.87|5851.87|10
1609247330000|2020-12-29 13:08:50|5889.61|5851.61|5889.03|5851.03|5889.61|5851.61|5888.89|5850.89|10
1609247340000|2020-12-29 13:09:00|5888.52|5850.52|5889.06|5851.06|5889.33|5851.33|5888.52|5850.52|9
1609247350000|2020-12-29 13:09:10|5889.44|5851.44|5889.56|5851.56|5889.64|5851.64|5889.15|5851.15|10
1609247360000|2020-12-29 13:09:20|5889.3|5851.3|5887.37|5849.37|5889.3|5851.3|5887.34|5849.34|10
1609247370000|2020-12-29 13:09:30|5887.13|5849.13|5886.62|5848.62|5887.26|5849.26|5886.61|5848.61|9
1609247380000|2020-12-29 13:09:40|5886.45|5848.45|5884.32|5846.32|5886.45|5848.45|5884.32|5846.32|10
1609247390000|2020-12-29 13:09:50|5884.06|5846.06|5882.94|5844.94|5884.06|5846.06|5882.62|5844.62|10
1609247400000|2020-12-29 13:10:00|5882.67|5844.67|5882.31|5844.31|5882.92|5844.92|5882.01|5844.01|10
1609247410000|2020-12-29 13:10:10|5882.59|5844.59|5882.65|5844.65|5883.02|5845.02|5882.39|5844.39|10
1609247420000|2020-12-29 13:10:20|5882.48|5844.48|5882.8|5844.8|5883.04|5845.04|5882.48|5844.48|10
1609247430000|2020-12-29 13:10:30|5882.82|5844.82|5882.96|5844.96|5883.2|5845.2|5882.82|5844.82|10
1609247440000|2020-12-29 13:10:40|5883.03|5845.03|5884|5846|5884.05|5846.05|5883.03|5845.03|10
1609247450000|2020-12-29 13:10:50|5884.19|5846.19|5884.59|5846.59|5884.6|5846.6|5883.76|5845.76|10
1609247460000|2020-12-29 13:11:00|5884.81|5846.81|5884.11|5846.11|5884.99|5846.99|5884.11|5846.11|10
1609247470000|2020-12-29 13:11:10|5883.77|5845.77|5882.36|5844.36|5883.77|5845.77|5882.27|5844.27|10
1609247480000|2020-12-29 13:11:20|5882.3|5844.3|5882.68|5844.68|5882.93|5844.93|5882.14|5844.14|10
1609247490000|2020-12-29 13:11:30|5882.72|5844.72|5882.21|5844.21|5882.75|5844.75|5882.21|5844.21|10
1609247500000|2020-12-29 13:11:40|5881.76|5843.76|5882.97|5844.97|5882.97|5844.97|5881.71|5843.71|10
1609247510000|2020-12-29 13:11:50|5883.16|5845.16|5883.21|5845.21|5883.67|5845.67|5882.79|5844.79|10
1609247520000|2020-12-29 13:12:00|5883.1|5845.1|5883.98|5845.98|5883.98|5845.98|5883.08|5845.08|10
1609247530000|2020-12-29 13:12:10|5883.89|5845.89|5887.45|5849.45|5887.45|5849.45|5883.83|5845.83|10
1609247540000|2020-12-29 13:12:20|5887.72|5849.72|5889.53|5851.53|5889.53|5851.53|5887.72|5849.72|9
1609247550000|2020-12-29 13:12:30|5889.62|5851.62|5890.57|5852.57|5890.57|5852.57|5889.62|5851.62|10
1609247560000|2020-12-29 13:12:40|5890.93|5852.93|5891.48|5853.48|5891.48|5853.48|5890.83|5852.83|10
1609247570000|2020-12-29 13:12:50|5891.49|5853.49|5891.01|5853.01|5891.62|5853.62|5891.01|5853.01|10
1609247580000|2020-12-29 13:13:00|5891.09|5853.09|5890.54|5852.54|5891.16|5853.16|5890.54|5852.54|10
1609247590000|2020-12-29 13:13:10|5890.52|5852.52|5890.77|5852.77|5890.83|5852.83|5890.52|5852.52|10
1609247600000|2020-12-29 13:13:20|5890.98|5852.98|5891.48|5853.48|5891.58|5853.58|5890.89|5852.89|10
1609247610000|2020-12-29 13:13:30|5891.61|5853.61|5890.94|5852.94|5891.95|5853.95|5890.94|5852.94|10
1609247620000|2020-12-29 13:13:40|5890.99|5852.99|5890.01|5852.01|5890.99|5852.99|5889.74|5851.74|10
1609247630000|2020-12-29 13:13:50|5889.86|5851.86|5889.98|5851.98|5890.22|5852.22|5889.86|5851.86|10
1609247640000|2020-12-29 13:14:00|5890.04|5852.04|5889.03|5851.03|5890.41|5852.41|5889.03|5851.03|10
1609247650000|2020-12-29 13:14:10|5888.42|5850.42|5887.91|5849.91|5888.62|5850.62|5887.91|5849.91|9
1609247660000|2020-12-29 13:14:20|5888.08|5850.08|5889.62|5851.62|5889.71|5851.71|5888.08|5850.08|10
1609247670000|2020-12-29 13:14:30|5889.76|5851.76|5889.8|5851.8|5889.8|5851.8|5889.27|5851.27|9
1609247680000|2020-12-29 13:14:40|5890.2|5852.2|5889.78|5851.78|5890.35|5852.35|5889.62|5851.62|10
1609247690000|2020-12-29 13:14:50|5889.81|5851.81|5890.15|5852.15|5890.15|5852.15|5889.68|5851.68|10
1609247700000|2020-12-29 13:15:00|5890.1|5852.1|5891.27|5853.27|5891.27|5853.27|5890.1|5852.1|10
1609247710000|2020-12-29 13:15:10|5890.74|5852.74|5888.75|5850.75|5890.74|5852.74|5888.62|5850.62|10
1609247720000|2020-12-29 13:15:20|5888.58|5850.58|5887.24|5849.24|5888.58|5850.58|5887.24|5849.24|10
1609247730000|2020-12-29 13:15:30|5887.37|5849.37|5885.83|5847.83|5887.37|5849.37|5885.83|5847.83|10
1609247740000|2020-12-29 13:15:40|5885.63|5847.63|5886.34|5848.34|5886.34|5848.34|5885.63|5847.63|10
1609247750000|2020-12-29 13:15:50|5886.2|5848.2|5885.89|5847.89|5886.52|5848.52|5885.89|5847.89|10
1609247760000|2020-12-29 13:16:00|5885.86|5847.86|5885.22|5847.22|5885.86|5847.86|5885|5847|10
1609247770000|2020-12-29 13:16:10|5885.2|5847.2|5884.82|5846.82|5885.2|5847.2|5884.74|5846.74|10
1609247780000|2020-12-29 13:16:20|5884.5|5846.5|5883.75|5845.75|5884.5|5846.5|5883.68|5845.68|10
1609247790000|2020-12-29 13:16:30|5883.35|5845.35|5882.98|5844.98|5884.06|5846.06|5882.98|5844.98|8
1609247800000|2020-12-29 13:16:40|5882.85|5844.85|5882.1|5844.1|5882.85|5844.85|5881.78|5843.78|10
1609247810000|2020-12-29 13:16:50|5882.29|5844.29|5882.66|5844.66|5882.99|5844.99|5882.21|5844.21|10
1609247820000|2020-12-29 13:17:00|5882.69|5844.69|5884.25|5846.25|5884.6|5846.6|5882.69|5844.69|10
1609247830000|2020-12-29 13:17:10|5884.48|5846.48|5884.31|5846.31|5884.84|5846.84|5884.14|5846.14|9
1609247840000|2020-12-29 13:17:20|5884.44|5846.44|5887.61|5849.61|5887.61|5849.61|5884.24|5846.24|10
1609247850000|2020-12-29 13:17:30|5887.63|5849.63|5888.47|5850.47|5888.6|5850.6|5887.63|5849.63|10
1609247860000|2020-12-29 13:17:40|5888.9|5850.9|5890.16|5852.16|5890.16|5852.16|5888.9|5850.9|10
1609247870000|2020-12-29 13:17:50|5890.14|5852.14|5892.69|5854.69|5892.69|5854.69|5890.14|5852.14|10
1609247880000|2020-12-29 13:18:00|5892.53|5854.53|5893.27|5855.27|5893.79|5855.79|5892.53|5854.53|10
1609247890000|2020-12-29 13:18:10|5893.36|5855.36|5893.27|5855.27|5893.67|5855.67|5893.19|5855.19|10
1609247900000|2020-12-29 13:18:20|5893.35|5855.35|5895.54|5857.54|5895.84|5857.84|5893.35|5855.35|10
1609247910000|2020-12-29 13:18:30|5895.49|5857.49|5900.35|5862.35|5900.35|5862.35|5895.49|5857.49|10
1609247920000|2020-12-29 13:18:40|5900.3|5862.3|5901.89|5863.89|5901.89|5863.89|5900.3|5862.3|10
1609247930000|2020-12-29 13:18:50|5902.01|5864.01|5902.4|5864.4|5902.47|5864.47|5901.55|5863.55|10
1609247940000|2020-12-29 13:19:00|5901.75|5863.75|5901.89|5863.89|5901.89|5863.89|5901.07|5863.07|10
1609247950000|2020-12-29 13:19:10|5901.9|5863.9|5904.33|5866.33|5904.42|5866.42|5901.9|5863.9|10
1609247960000|2020-12-29 13:19:20|5904.97|5866.97|5905.69|5867.69|5905.69|5867.69|5904.97|5866.97|9
1609247970000|2020-12-29 13:19:30|5906.05|5868.05|5904.95|5866.95|5906.05|5868.05|5904.95|5866.95|9
1609247980000|2020-12-29 13:19:40|5904.81|5866.81|5905.76|5867.76|5905.76|5867.76|5904.81|5866.81|10
1609247990000|2020-12-29 13:19:50|5905.61|5867.61|5906.98|5868.98|5906.98|5868.98|5905.61|5867.61|9
1609248000000|2020-12-29 13:20:00|5907.32|5869.32|5908.51|5870.51|5908.73|5870.73|5907.32|5869.32|10
1609248010000|2020-12-29 13:20:10|5908.48|5870.48|5905.99|5867.99|5908.48|5870.48|5905.64|5867.64|10
1609248020000|2020-12-29 13:20:20|5905.59|5867.59|5904.44|5866.44|5905.59|5867.59|5904.07|5866.07|10
1609248030000|2020-12-29 13:20:30|5903.89|5865.89|5901.35|5863.35|5903.89|5865.89|5901.06|5863.06|10
1609248040000|2020-12-29 13:20:40|5901.53|5863.53|5900.8|5862.8|5901.82|5863.82|5900.8|5862.8|8
1609248050000|2020-12-29 13:20:50|5900.93|5862.93|5900.43|5862.43|5901.19|5863.19|5900.33|5862.33|10
1609248060000|2020-12-29 13:21:00|5899.87|5861.87|5899.3|5861.3|5900.05|5862.05|5899.3|5861.3|10
1609248070000|2020-12-29 13:21:10|5898.83|5860.83|5896.84|5858.84|5898.83|5860.83|5896.73|5858.73|10
1609248080000|2020-12-29 13:21:20|5896.87|5858.87|5896.33|5858.33|5896.9|5858.9|5896.21|5858.21|10
1609248090000|2020-12-29 13:21:30|5896.45|5858.45|5895.47|5857.47|5896.45|5858.45|5894.89|5856.89|10
1609248100000|2020-12-29 13:21:40|5895.55|5857.55|5895.64|5857.64|5896.07|5858.07|5895.33|5857.33|10
1609248110000|2020-12-29 13:21:50|5895.99|5857.99|5894.72|5856.72|5895.99|5857.99|5894.66|5856.66|10
1609248120000|2020-12-29 13:22:00|5894.68|5856.68|5896.38|5858.38|5896.38|5858.38|5894.3|5856.3|10
1609248130000|2020-12-29 13:22:10|5896.72|5858.72|5899.07|5861.07|5899.07|5861.07|5896.72|5858.72|9
1609248140000|2020-12-29 13:22:20|5898.74|5860.74|5897.74|5859.74|5898.74|5860.74|5897.74|5859.74|10
1609248150000|2020-12-29 13:22:30|5898.18|5860.18|5895.87|5857.87|5898.18|5860.18|5895.7|5857.7|10
1609248160000|2020-12-29 13:22:40|5895.52|5857.52|5896.82|5858.82|5897.07|5859.07|5895.31|5857.31|10
1609248170000|2020-12-29 13:22:50|5897.13|5859.13|5896.87|5858.87|5897.14|5859.14|5896.78|5858.78|9
1609248180000|2020-12-29 13:23:00|5897.09|5859.09|5897.35|5859.35|5897.43|5859.43|5897.09|5859.09|10
1609248190000|2020-12-29 13:23:10|5898.47|5860.47|5896.89|5858.89|5898.47|5860.47|5896.89|5858.89|10
1609248200000|2020-12-29 13:23:20|5896.86|5858.86|5896.11|5858.11|5896.86|5858.86|5895.88|5857.88|9
1609248210000|2020-12-29 13:23:30|5896.05|5858.05|5896|5858|5896.32|5858.32|5895.88|5857.88|9
1609248220000|2020-12-29 13:23:40|5896.1|5858.1|5895.49|5857.49|5896.13|5858.13|5895.49|5857.49|10
1609248230000|2020-12-29 13:23:50|5895.48|5857.48|5894.95|5856.95|5895.48|5857.48|5894.73|5856.73|9
1609248240000|2020-12-29 13:24:00|5895.06|5857.06|5894.75|5856.75|5895.06|5857.06|5894.53|5856.53|9
1609248250000|2020-12-29 13:24:10|5894.86|5856.86|5894.73|5856.73|5895.36|5857.36|5894.64|5856.64|10
1609248260000|2020-12-29 13:24:20|5894.84|5856.84|5899.01|5861.01|5899.01|5861.01|5894.84|5856.84|10
1609248270000|2020-12-29 13:24:30|5899.3|5861.3|5901.93|5863.93|5901.93|5863.93|5899.3|5861.3|10
1609248280000|2020-12-29 13:24:40|5901.82|5863.82|5900.72|5862.72|5901.95|5863.95|5900.72|5862.72|10
1609248290000|2020-12-29 13:24:50|5900.88|5862.88|5900.98|5862.98|5901.19|5863.19|5900.68|5862.68|10
1609248300000|2020-12-29 13:25:00|5901.23|5863.23|5901.08|5863.08|5901.51|5863.51|5900.9|5862.9|8
1609248310000|2020-12-29 13:25:10|5900.98|5862.98|5901.24|5863.24|5901.32|5863.32|5900.62|5862.62|10
1609248320000|2020-12-29 13:25:20|5901.41|5863.41|5902.06|5864.06|5902.06|5864.06|5900.94|5862.94|10
1609248330000|2020-12-29 13:25:30|5901.76|5863.76|5901.67|5863.67|5902.01|5864.01|5901.47|5863.47|10
1609248340000|2020-12-29 13:25:40|5901.6|5863.6|5900.5|5862.5|5901.6|5863.6|5900.5|5862.5|10
1609248350000|2020-12-29 13:25:50|5900.61|5862.61|5898.95|5860.95|5900.61|5862.61|5898.95|5860.95|10
1609248360000|2020-12-29 13:26:00|5898.9|5860.9|5896.68|5858.68|5899.11|5861.11|5896.68|5858.68|10
1609248370000|2020-12-29 13:26:10|5896.61|5858.61|5893.17|5855.17|5896.61|5858.61|5893.17|5855.17|10
1609248380000|2020-12-29 13:26:20|5892.74|5854.74|5893.3|5855.3|5893.32|5855.32|5892.3|5854.3|10
1609248390000|2020-12-29 13:26:30|5893.12|5855.12|5894.58|5856.58|5894.58|5856.58|5893.12|5855.12|10
1609248400000|2020-12-29 13:26:40|5894.47|5856.47|5894.77|5856.77|5895.01|5857.01|5894.47|5856.47|10
1609248410000|2020-12-29 13:26:50|5894.74|5856.74|5893.9|5855.9|5894.74|5856.74|5893.9|5855.9|10
1609248420000|2020-12-29 13:27:00|5894.16|5856.16|5892.85|5854.85|5894.31|5856.31|5892.85|5854.85|10
1609248430000|2020-12-29 13:27:10|5892.96|5854.96|5892.66|5854.66|5893.64|5855.64|5892.66|5854.66|9
1609248440000|2020-12-29 13:27:20|5892.71|5854.71|5892.01|5854.01|5892.71|5854.71|5892.01|5854.01|10
1609248450000|2020-12-29 13:27:30|5891.91|5853.91|5892.31|5854.31|5892.31|5854.31|5891.91|5853.91|8
1609248460000|2020-12-29 13:27:40|5892.22|5854.22|5892.02|5854.02|5892.26|5854.26|5891.88|5853.88|10
1609248470000|2020-12-29 13:27:50|5892.05|5854.05|5891.62|5853.62|5892.05|5854.05|5891.26|5853.26|9
1609248480000|2020-12-29 13:28:00|5891.84|5853.84|5891.61|5853.61|5891.95|5853.95|5891.41|5853.41|10
1609248490000|2020-12-29 13:28:10|5891.45|5853.45|5890.88|5852.88|5891.52|5853.52|5890.88|5852.88|10
1609248500000|2020-12-29 13:28:20|5890.77|5852.77|5890.08|5852.08|5890.79|5852.79|5890.04|5852.04|10
1609248510000|2020-12-29 13:28:30|5890.07|5852.07|5886.42|5848.42|5890.07|5852.07|5886.42|5848.42|10
1609248520000|2020-12-29 13:28:40|5886.07|5848.07|5883.46|5845.46|5886.07|5848.07|5883.46|5845.46|10
1609248530000|2020-12-29 13:28:50|5883.32|5845.32|5878.81|5840.81|5883.41|5845.41|5878.81|5840.81|10
1609248540000|2020-12-29 13:29:00|5879.53|5841.53|5881.52|5843.52|5881.52|5843.52|5878.87|5840.87|10
1609248550000|2020-12-29 13:29:10|5881.91|5843.91|5881.93|5843.93|5883.2|5845.2|5881.91|5843.91|10
1609248560000|2020-12-29 13:29:20|5881.75|5843.75|5879.74|5841.74|5881.92|5843.92|5879.74|5841.74|10
1609248570000|2020-12-29 13:29:30|5879.89|5841.89|5878.26|5840.26|5879.89|5841.89|5878.26|5840.26|10
1609248580000|2020-12-29 13:29:40|5878.4|5840.4|5878.6|5840.6|5879.05|5841.05|5878.22|5840.22|10
1609248590000|2020-12-29 13:29:50|5878.84|5840.84|5880.07|5842.07|5880.07|5842.07|5878.73|5840.73|10
1609248600000|2020-12-29 13:30:00|5880.18|5842.18|5877.91|5839.91|5880.18|5842.18|5877.91|5839.91|10
1609248610000|2020-12-29 13:30:10|5877.69|5839.69|5876.2|5838.2|5877.69|5839.69|5875.9|5837.9|10
1609248620000|2020-12-29 13:30:20|5876.21|5838.21|5875.62|5837.62|5876.49|5838.49|5875.62|5837.62|10
1609248630000|2020-12-29 13:30:30|5874.79|5836.79|5870.8|5832.8|5874.79|5836.79|5870.8|5832.8|9
1609248640000|2020-12-29 13:30:40|5870.67|5832.67|5868.67|5830.67|5870.67|5832.67|5868.24|5830.24|9
1609248650000|2020-12-29 13:30:50|5869.36|5831.36|5869.74|5831.74|5869.74|5831.74|5868.97|5830.97|10
1609248660000|2020-12-29 13:31:00|5869.54|5831.54|5869.31|5831.31|5869.92|5831.92|5869.31|5831.31|9
1609248670000|2020-12-29 13:31:10|5869.24|5831.24|5867.75|5829.75|5869.24|5831.24|5867.3|5829.3|10
1609248680000|2020-12-29 13:31:20|5867.54|5829.54|5869.2|5831.2|5869.29|5831.29|5867.54|5829.54|10
1609248690000|2020-12-29 13:31:30|5868.8|5830.8|5867.34|5829.34|5868.95|5830.95|5867.34|5829.34|10
1609248700000|2020-12-29 13:31:40|5867.62|5829.62|5865.87|5827.87|5867.62|5829.62|5865.87|5827.87|9
1609248710000|2020-12-29 13:31:50|5865.9|5827.9|5865.16|5827.16|5866.17|5828.17|5865.11|5827.11|9
1609248720000|2020-12-29 13:32:00|5865.36|5827.36|5865.28|5827.28|5865.63|5827.63|5865.14|5827.14|10
1609248730000|2020-12-29 13:32:10|5864.84|5826.84|5860.99|5822.99|5864.84|5826.84|5860.99|5822.99|10
1609248740000|2020-12-29 13:32:20|5860.78|5822.78|5858.88|5820.88|5860.78|5822.78|5858.88|5820.88|10
1609248750000|2020-12-29 13:32:30|5858.8|5820.8|5855.37|5817.37|5858.8|5820.8|5855.37|5817.37|10
1609248760000|2020-12-29 13:32:40|5854.85|5816.85|5852.26|5814.26|5855.39|5817.39|5852.26|5814.26|10
1609248770000|2020-12-29 13:32:50|5852.25|5814.25|5852.5|5814.5|5853.58|5815.58|5851.99|5813.99|10
1609248780000|2020-12-29 13:33:00|5852.96|5814.96|5854.45|5816.45|5854.45|5816.45|5852.85|5814.85|10
1609248790000|2020-12-29 13:33:10|5854.77|5816.77|5856.09|5818.09|5856.09|5818.09|5854.77|5816.77|10
1609248800000|2020-12-29 13:33:20|5856.14|5818.14|5856.97|5818.97|5856.97|5818.97|5855.77|5817.77|9
1609248810000|2020-12-29 13:33:30|5856.85|5818.85|5856.54|5818.54|5857.13|5819.13|5856.54|5818.54|9
1609248820000|2020-12-29 13:33:40|5856.4|5818.4|5855.04|5817.04|5856.4|5818.4|5855.04|5817.04|9
1609248830000|2020-12-29 13:33:50|5854.89|5816.89|5854.26|5816.26|5854.89|5816.89|5854.26|5816.26|8
1609248840000|2020-12-29 13:34:00|5854.04|5816.04|5854.96|5816.96|5855.25|5817.25|5853.81|5815.81|10
1609248850000|2020-12-29 13:34:10|5854.57|5816.57|5856.46|5818.46|5856.46|5818.46|5854.4|5816.4|10
1609248860000|2020-12-29 13:34:20|5856.43|5818.43|5860.65|5822.65|5860.65|5822.65|5856.43|5818.43|10
1609248870000|2020-12-29 13:34:30|5860.88|5822.88|5860.87|5822.87|5861.27|5823.27|5860.49|5822.49|9
1609248880000|2020-12-29 13:34:40|5860.92|5822.92|5861.7|5823.7|5862.49|5824.49|5860.92|5822.92|10
1609248890000|2020-12-29 13:34:50|5861.81|5823.81|5859.01|5821.01|5861.97|5823.97|5859.01|5821.01|10
1609248900000|2020-12-29 13:35:00|5858.97|5820.97|5857.19|5819.19|5858.97|5820.97|5857.19|5819.19|10
1609248910000|2020-12-29 13:35:10|5857.54|5819.54|5858.03|5820.03|5858.1|5820.1|5857.23|5819.23|10
1609248920000|2020-12-29 13:35:20|5857.82|5819.82|5857.51|5819.51|5858.21|5820.21|5857.24|5819.24|10
1609248930000|2020-12-29 13:35:30|5857.53|5819.53|5858.05|5820.05|5858.05|5820.05|5857.32|5819.32|10
1609248940000|2020-12-29 13:35:40|5857.85|5819.85|5857.74|5819.74|5858.06|5820.06|5857.68|5819.68|10
1609248950000|2020-12-29 13:35:50|5858.08|5820.08|5858.04|5820.04|5858.51|5820.51|5857.86|5819.86|10
1609248960000|2020-12-29 13:36:00|5858.23|5820.23|5860.16|5822.16|5860.16|5822.16|5858.23|5820.23|10
1609248970000|2020-12-29 13:36:10|5860.32|5822.32|5861.18|5823.18|5861.18|5823.18|5860.32|5822.32|9
1609248980000|2020-12-29 13:36:20|5861.48|5823.48|5862.56|5824.56|5862.56|5824.56|5861.22|5823.22|10
1609248990000|2020-12-29 13:36:30|5862.32|5824.32|5862.28|5824.28|5862.4|5824.4|5861.93|5823.93|10
1609249000000|2020-12-29 13:36:40|5862.07|5824.07|5862.33|5824.33|5862.66|5824.66|5862.07|5824.07|9
1609249010000|2020-12-29 13:36:50|5862.16|5824.16|5861.85|5823.85|5862.48|5824.48|5861.8|5823.8|9
1609249020000|2020-12-29 13:37:00|5861.98|5823.98|5864.42|5826.42|5864.42|5826.42|5861.93|5823.93|10
1609249030000|2020-12-29 13:37:10|5864.28|5826.28|5866.39|5828.39|5866.39|5828.39|5864.28|5826.28|10
1609249040000|2020-12-29 13:37:20|5866.68|5828.68|5867.27|5829.27|5868.42|5830.42|5866.68|5828.68|10
1609249050000|2020-12-29 13:37:30|5867.23|5829.23|5867.83|5829.83|5868.46|5830.46|5867.23|5829.23|10
1609249060000|2020-12-29 13:37:40|5867.87|5829.87|5869.5|5831.5|5869.5|5831.5|5867.78|5829.78|10
1609249070000|2020-12-29 13:37:50|5869.71|5831.71|5871.23|5833.23|5871.23|5833.23|5869.71|5831.71|10
1609249080000|2020-12-29 13:38:00|5872.08|5834.08|5872.34|5834.34|5872.6|5834.6|5871.83|5833.83|10
1609249090000|2020-12-29 13:38:10|5872.41|5834.41|5869.86|5831.86|5872.41|5834.41|5869.02|5831.02|10
1609249100000|2020-12-29 13:38:20|5869.71|5831.71|5869.99|5831.99|5870.31|5832.31|5869.35|5831.35|10
1609249110000|2020-12-29 13:38:30|5869.89|5831.89|5870.4|5832.4|5870.51|5832.51|5869.89|5831.89|10
1609249120000|2020-12-29 13:38:40|5870.6|5832.6|5870.91|5832.91|5870.91|5832.91|5870.13|5832.13|10
1609249130000|2020-12-29 13:38:50|5870.86|5832.86|5873.15|5835.15|5873.15|5835.15|5870.86|5832.86|10
1609249140000|2020-12-29 13:39:00|5873.28|5835.28|5874.31|5836.31|5874.37|5836.37|5872.97|5834.97|10
1609249150000|2020-12-29 13:39:10|5874.29|5836.29|5873.4|5835.4|5874.59|5836.59|5873.4|5835.4|10
1609249160000|2020-12-29 13:39:20|5873.45|5835.45|5872.49|5834.49|5873.62|5835.62|5872.49|5834.49|10
1609249170000|2020-12-29 13:39:30|5872.39|5834.39|5872.99|5834.99|5872.99|5834.99|5872.28|5834.28|10
1609249180000|2020-12-29 13:39:40|5872.79|5834.79|5872.16|5834.16|5872.79|5834.79|5871.9|5833.9|10
1609249190000|2020-12-29 13:39:50|5872.13|5834.13|5873.01|5835.01|5873.26|5835.26|5872.13|5834.13|10
1609249200000|2020-12-29 13:40:00|5872.71|5834.71|5873.12|5835.12|5873.25|5835.25|5872.71|5834.71|10
1609249210000|2020-12-29 13:40:10|5873.13|5835.13|5873.19|5835.19|5873.66|5835.66|5873.13|5835.13|9
1609249220000|2020-12-29 13:40:20|5872.97|5834.97|5868.96|5830.96|5872.97|5834.97|5868.96|5830.96|10
1609249230000|2020-12-29 13:40:30|5868.48|5830.48|5867.9|5829.9|5868.48|5830.48|5867.78|5829.78|10
1609249240000|2020-12-29 13:40:40|5867.69|5829.69|5868.26|5830.26|5868.41|5830.41|5867.69|5829.69|10
1609249250000|2020-12-29 13:40:50|5868.07|5830.07|5868.95|5830.95|5869.24|5831.24|5868.05|5830.05|10
1609249260000|2020-12-29 13:41:00|5868.43|5830.43|5869.39|5831.39|5869.39|5831.39|5868.43|5830.43|10
1609249270000|2020-12-29 13:41:10|5869.54|5831.54|5870.92|5832.92|5870.92|5832.92|5869.54|5831.54|10
1609249280000|2020-12-29 13:41:20|5871.02|5833.02|5872.42|5834.42|5872.46|5834.46|5871.02|5833.02|10
1609249290000|2020-12-29 13:41:30|5872.52|5834.52|5874.5|5836.5|5874.66|5836.66|5872.52|5834.52|10
1609249300000|2020-12-29 13:41:40|5874.55|5836.55|5875.7|5837.7|5875.76|5837.76|5874.55|5836.55|10
1609249310000|2020-12-29 13:41:50|5876.02|5838.02|5874.78|5836.78|5876.02|5838.02|5874.49|5836.49|10
1609249320000|2020-12-29 13:42:00|5874.63|5836.63|5874.48|5836.48|5874.67|5836.67|5873.83|5835.83|10
1609249330000|2020-12-29 13:42:10|5874.53|5836.53|5874.31|5836.31|5874.53|5836.53|5874.12|5836.12|9
1609249340000|2020-12-29 13:42:20|5874.8|5836.8|5878.6|5840.6|5878.6|5840.6|5874.8|5836.8|10
1609249350000|2020-12-29 13:42:30|5879.38|5841.38|5881.29|5843.29|5881.29|5843.29|5879.38|5841.38|10
1609249360000|2020-12-29 13:42:40|5881.65|5843.65|5884.93|5846.93|5884.93|5846.93|5881.65|5843.65|10
1609249370000|2020-12-29 13:42:50|5885.38|5847.38|5885.45|5847.45|5886.03|5848.03|5885.38|5847.38|10
1609249380000|2020-12-29 13:43:00|5885.56|5847.56|5885.21|5847.21|5886.25|5848.25|5885.21|5847.21|10
1609249390000|2020-12-29 13:43:10|5885.16|5847.16|5884.43|5846.43|5885.16|5847.16|5884.43|5846.43|9
1609249400000|2020-12-29 13:43:20|5884.5|5846.5|5883.45|5845.45|5884.63|5846.63|5883.45|5845.45|10
1609249410000|2020-12-29 13:43:30|5883.53|5845.53|5883.79|5845.79|5883.79|5845.79|5883.25|5845.25|9
1609249420000|2020-12-29 13:43:40|5883.73|5845.73|5884.34|5846.34|5884.34|5846.34|5883.68|5845.68|10
1609249430000|2020-12-29 13:43:50|5884.63|5846.63|5885.2|5847.2|5885.2|5847.2|5884.63|5846.63|9
1609249440000|2020-12-29 13:44:00|5885.38|5847.38|5885.66|5847.66|5885.66|5847.66|5885.36|5847.36|9
1609249450000|2020-12-29 13:44:10|5885.83|5847.83|5889.23|5851.23|5889.23|5851.23|5885.78|5847.78|10
1609249460000|2020-12-29 13:44:20|5888.96|5850.96|5891.22|5853.22|5891.36|5853.36|5888.96|5850.96|10
1609249470000|2020-12-29 13:44:30|5891.78|5853.78|5891.86|5853.86|5892.44|5854.44|5891.75|5853.75|10
1609249480000|2020-12-29 13:44:40|5891.56|5853.56|5893.46|5855.46|5893.51|5855.51|5891.56|5853.56|10
1609249490000|2020-12-29 13:44:50|5893.38|5855.38|5895.27|5857.27|5895.27|5857.27|5893.38|5855.38|10
1609249500000|2020-12-29 13:45:00|5895.44|5857.44|5894.87|5856.87|5896.13|5858.13|5894.87|5856.87|10
1609249510000|2020-12-29 13:45:10|5894.75|5856.75|5894.61|5856.61|5894.75|5856.75|5893.89|5855.89|10
1609249520000|2020-12-29 13:45:20|5894.25|5856.25|5895.03|5857.03|5895.03|5857.03|5894.12|5856.12|10
1609249530000|2020-12-29 13:45:30|5894.93|5856.93|5896.12|5858.12|5896.17|5858.17|5894.93|5856.93|10
1609249540000|2020-12-29 13:45:40|5896.44|5858.44|5896.4|5858.4|5896.44|5858.44|5895.88|5857.88|10
1609249550000|2020-12-29 13:45:50|5896.32|5858.32|5897.84|5859.84|5897.84|5859.84|5896.32|5858.32|10
1609249560000|2020-12-29 13:46:00|5897.83|5859.83|5898.6|5860.6|5898.6|5860.6|5897.83|5859.83|10
1609249570000|2020-12-29 13:46:10|5899.09|5861.09|5899.77|5861.77|5899.77|5861.77|5899.04|5861.04|10
1609249580000|2020-12-29 13:46:20|5899.9|5861.9|5900.89|5862.89|5900.89|5862.89|5899.9|5861.9|10
1609249590000|2020-12-29 13:46:30|5901.12|5863.12|5901.48|5863.48|5901.56|5863.56|5901.02|5863.02|10
1609249600000|2020-12-29 13:46:40|5901.42|5863.42|5901.52|5863.52|5901.6|5863.6|5901.14|5863.14|10
1609249610000|2020-12-29 13:46:50|5901.28|5863.28|5902.58|5864.58|5902.58|5864.58|5901.28|5863.28|10
1609249620000|2020-12-29 13:47:00|5902.82|5864.82|5905.03|5867.03|5905.03|5867.03|5902.82|5864.82|10
1609249630000|2020-12-29 13:47:10|5905.36|5867.36|5907.16|5869.16|5907.45|5869.45|5905.36|5867.36|10
1609249640000|2020-12-29 13:47:20|5907.69|5869.69|5909.42|5871.42|5909.42|5871.42|5907.69|5869.69|10
1609249650000|2020-12-29 13:47:30|5909.76|5871.76|5910.9|5872.9|5911.14|5873.14|5909.76|5871.76|10
1609249660000|2020-12-29 13:47:40|5910.38|5872.38|5908.43|5870.43|5910.38|5872.38|5908.43|5870.43|9
1609249670000|2020-12-29 13:47:50|5908.26|5870.26|5911.4|5873.4|5911.4|5873.4|5908.26|5870.26|10
1609249680000|2020-12-29 13:48:00|5911.6|5873.6|5912.92|5874.92|5913.42|5875.42|5911.6|5873.6|9
1609249690000|2020-12-29 13:48:10|5912.66|5874.66|5912.33|5874.33|5913.04|5875.04|5912.31|5874.31|9
1609249700000|2020-12-29 13:48:20|5912.14|5874.14|5910.71|5872.71|5912.58|5874.58|5910.71|5872.71|10
1609249710000|2020-12-29 13:48:30|5910.53|5872.53|5910.34|5872.34|5910.53|5872.53|5909.51|5871.51|10
1609249720000|2020-12-29 13:48:40|5910.71|5872.71|5910.64|5872.64|5911.17|5873.17|5910.64|5872.64|10
1609249730000|2020-12-29 13:48:50|5910.62|5872.62|5911.03|5873.03|5911.2|5873.2|5910.59|5872.59|10
1609249740000|2020-12-29 13:49:00|5911.21|5873.21|5911.63|5873.63|5911.63|5873.63|5910.96|5872.96|10
1609249750000|2020-12-29 13:49:10|5911.51|5873.51|5911.87|5873.87|5911.87|5873.87|5911.33|5873.33|10
1609249760000|2020-12-29 13:49:20|5912.04|5874.04|5910.52|5872.52|5912.21|5874.21|5910.52|5872.52|10
1609249770000|2020-12-29 13:49:30|5910.62|5872.62|5908.24|5870.24|5910.65|5872.65|5908.24|5870.24|10
1609249780000|2020-12-29 13:49:40|5907.55|5869.55|5904.28|5866.28|5907.55|5869.55|5904.28|5866.28|10
1609249790000|2020-12-29 13:49:50|5904.31|5866.31|5905.22|5867.22|5905.22|5867.22|5903.7|5865.7|10
1609249800000|2020-12-29 13:50:00|5905.67|5867.67|5905.64|5867.64|5906.11|5868.11|5905.64|5867.64|10
1609249810000|2020-12-29 13:50:10|5905.55|5867.55|5903.37|5865.37|5905.55|5867.55|5903.37|5865.37|10
1609249820000|2020-12-29 13:50:20|5902.85|5864.85|5901.58|5863.58|5902.85|5864.85|5901.56|5863.56|10
1609249830000|2020-12-29 13:50:30|5901.75|5863.75|5900.53|5862.53|5902.07|5864.07|5900.53|5862.53|10
1609249840000|2020-12-29 13:50:40|5900.82|5862.82|5896.33|5858.33|5900.82|5862.82|5896.33|5858.33|10
1609249850000|2020-12-29 13:50:50|5896.03|5858.03|5896.62|5858.62|5896.62|5858.62|5895.2|5857.2|10
1609249860000|2020-12-29 13:51:00|5896.74|5858.74|5896.44|5858.44|5896.74|5858.74|5896.42|5858.42|10
1609249870000|2020-12-29 13:51:10|5896.52|5858.52|5895.35|5857.35|5896.52|5858.52|5895.25|5857.25|10
1609249880000|2020-12-29 13:51:20|5895.02|5857.02|5894.25|5856.25|5895.13|5857.13|5894.25|5856.25|10
1609249890000|2020-12-29 13:51:30|5894.39|5856.39|5892.1|5854.1|5894.39|5856.39|5891.88|5853.88|10
1609249900000|2020-12-29 13:51:40|5892.26|5854.26|5891.08|5853.08|5892.34|5854.34|5891.08|5853.08|9
1609249910000|2020-12-29 13:51:50|5891.11|5853.11|5887.87|5849.87|5891.11|5853.11|5887.87|5849.87|10
1609249920000|2020-12-29 13:52:00|5887.04|5849.04|5886.74|5848.74|5887.04|5849.04|5885.38|5847.38|10
1609249930000|2020-12-29 13:52:10|5886.51|5848.51|5886.41|5848.41|5887.14|5849.14|5886.27|5848.27|10
1609249940000|2020-12-29 13:52:20|5886.18|5848.18|5886.13|5848.13|5886.24|5848.24|5885.28|5847.28|9
1609249950000|2020-12-29 13:52:30|5886.06|5848.06|5884.73|5846.73|5886.06|5848.06|5884.73|5846.73|10
1609249960000|2020-12-29 13:52:40|5884.37|5846.37|5883.38|5845.38|5884.47|5846.47|5883.2|5845.2|10
1609249970000|2020-12-29 13:52:50|5883.4|5845.4|5880.98|5842.98|5883.4|5845.4|5880.98|5842.98|10
1609249980000|2020-12-29 13:53:00|5881.31|5843.31|5884.02|5846.02|5884.02|5846.02|5881.31|5843.31|10
1609249990000|2020-12-29 13:53:10|5884.1|5846.1|5883.9|5845.9|5884.61|5846.61|5883.76|5845.76|10
1609250000000|2020-12-29 13:53:20|5883.88|5845.88|5881.37|5843.37|5883.88|5845.88|5881.37|5843.37|10
1609250010000|2020-12-29 13:53:30|5881.27|5843.27|5881.87|5843.87|5881.87|5843.87|5881.27|5843.27|10
1609250020000|2020-12-29 13:53:40|5882.06|5844.06|5882.11|5844.11|5882.4|5844.4|5882.06|5844.06|10
1609250030000|2020-12-29 13:53:50|5882.19|5844.19|5882.79|5844.79|5883.03|5845.03|5882.19|5844.19|10
1609250040000|2020-12-29 13:54:00|5882.9|5844.9|5883.15|5845.15|5883.55|5845.55|5882.83|5844.83|10
1609250050000|2020-12-29 13:54:10|5883.22|5845.22|5883.4|5845.4|5883.62|5845.62|5882.87|5844.87|10
1609250060000|2020-12-29 13:54:20|5883.69|5845.69|5882.51|5844.51|5884|5846|5882.51|5844.51|10
1609250070000|2020-12-29 13:54:30|5882.14|5844.14|5880.53|5842.53|5882.14|5844.14|5880.53|5842.53|9
1609250080000|2020-12-29 13:54:40|5880.08|5842.08|5879.13|5841.13|5880.19|5842.19|5879.13|5841.13|10
1609250090000|2020-12-29 13:54:50|5879.2|5841.2|5877.8|5839.8|5879.2|5841.2|5877.8|5839.8|10
1609250100000|2020-12-29 13:55:00|5877.28|5839.28|5877.21|5839.21|5877.28|5839.28|5876.06|5838.06|9
1609250110000|2020-12-29 13:55:10|5877.99|5839.99|5880.45|5842.45|5880.45|5842.45|5877.99|5839.99|10
1609250120000|2020-12-29 13:55:20|5880.97|5842.97|5880.84|5842.84|5881.38|5843.38|5880.84|5842.84|9
1609250130000|2020-12-29 13:55:30|5880.61|5842.61|5881.15|5843.15|5881.15|5843.15|5879.99|5841.99|10
1609250140000|2020-12-29 13:55:40|5880.87|5842.87|5881.47|5843.47|5881.5|5843.5|5880.78|5842.78|10
1609250150000|2020-12-29 13:55:50|5881.56|5843.56|5881.86|5843.86|5881.86|5843.86|5881.2|5843.2|10
1609250160000|2020-12-29 13:56:00|5881.71|5843.71|5882.97|5844.97|5883.03|5845.03|5881.71|5843.71|10
1609250170000|2020-12-29 13:56:10|5883.05|5845.05|5882.98|5844.98|5883.06|5845.06|5882.86|5844.86|9
1609250180000|2020-12-29 13:56:20|5883.24|5845.24|5883.21|5845.21|5883.24|5845.24|5882.78|5844.78|10
1609250190000|2020-12-29 13:56:30|5883.2|5845.2|5883.06|5845.06|5883.42|5845.42|5883.06|5845.06|10
1609250200000|2020-12-29 13:56:40|5883.17|5845.17|5883.07|5845.07|5883.17|5845.17|5882.85|5844.85|9
1609250210000|2020-12-29 13:56:50|5882.99|5844.99|5883.06|5845.06|5883.26|5845.26|5882.79|5844.79|10
1609250220000|2020-12-29 13:57:00|5883.15|5845.15|5883.06|5845.06|5883.15|5845.15|5882.85|5844.85|9
1609250230000|2020-12-29 13:57:10|5883.01|5845.01|5882.98|5844.98|5883.01|5845.01|5882.73|5844.73|10
1609250240000|2020-12-29 13:57:20|5882.77|5844.77|5883.01|5845.01|5883.08|5845.08|5882.77|5844.77|8
1609250250000|2020-12-29 13:57:30|5882.76|5844.76|5882.42|5844.42|5882.76|5844.76|5882.36|5844.36|10
1609250260000|2020-12-29 13:57:40|5882.35|5844.35|5882.22|5844.22|5883.27|5845.27|5882.22|5844.22|10
1609250270000|2020-12-29 13:57:50|5882.19|5844.19|5881.27|5843.27|5882.2|5844.2|5881.06|5843.06|10
1609250280000|2020-12-29 13:58:00|5881.18|5843.18|5882.48|5844.48|5882.48|5844.48|5881.18|5843.18|10
1609250290000|2020-12-29 13:58:10|5882.66|5844.66|5884.61|5846.61|5884.85|5846.85|5882.66|5844.66|9
1609250300000|2020-12-29 13:58:20|5884.38|5846.38|5884.2|5846.2|5884.57|5846.57|5884.09|5846.09|10
1609250310000|2020-12-29 13:58:30|5884.11|5846.11|5883.83|5845.83|5884.11|5846.11|5883.66|5845.66|9
1609250320000|2020-12-29 13:58:40|5883.93|5845.93|5884.67|5846.67|5884.67|5846.67|5883.93|5845.93|10
1609250330000|2020-12-29 13:58:50|5884.72|5846.72|5885.02|5847.02|5885.12|5847.12|5884.72|5846.72|10
1609250340000|2020-12-29 13:59:00|5884.71|5846.71|5883.64|5845.64|5884.71|5846.71|5883.51|5845.51|10
1609250350000|2020-12-29 13:59:10|5883.72|5845.72|5883.04|5845.04|5883.72|5845.72|5882.99|5844.99|10
1609250360000|2020-12-29 13:59:20|5883.07|5845.07|5881.5|5843.5|5883.07|5845.07|5881.5|5843.5|10
1609250370000|2020-12-29 13:59:30|5881.3|5843.3|5880.46|5842.46|5881.3|5843.3|5880.46|5842.46|9
1609250380000|2020-12-29 13:59:40|5880.4|5842.4|5880.17|5842.17|5880.56|5842.56|5880.17|5842.17|10
1609250390000|2020-12-29 13:59:50|5880.27|5842.27|5880.05|5842.05|5880.28|5842.28|5879.86|5841.86|9
1609250400000|2020-12-29 14:00:00|5879.98|5841.98|5881|5843|5881|5843|5879.85|5841.85|9
1609250410000|2020-12-29 14:00:10|5881.53|5843.53|5883.35|5845.35|5883.35|5845.35|5881.51|5843.51|10
1609250420000|2020-12-29 14:00:20|5883.34|5845.34|5884.24|5846.24|5884.33|5846.33|5883.32|5845.32|10
1609250430000|2020-12-29 14:00:30|5884.7|5846.7|5885.13|5847.13|5885.38|5847.38|5884.7|5846.7|10
1609250440000|2020-12-29 14:00:40|5885.08|5847.08|5884.57|5846.57|5885.17|5847.17|5884.39|5846.39|10
1609250450000|2020-12-29 14:00:50|5884.59|5846.59|5884.69|5846.69|5884.76|5846.76|5884.37|5846.37|10
1609250460000|2020-12-29 14:01:00|5884.58|5846.58|5884.04|5846.04|5884.58|5846.58|5883.98|5845.98|9
1609250470000|2020-12-29 14:01:10|5884.28|5846.28|5883.29|5845.29|5884.31|5846.31|5883.29|5845.29|10
1609250480000|2020-12-29 14:01:20|5883.2|5845.2|5882.63|5844.63|5883.46|5845.46|5882.57|5844.57|9
1609250490000|2020-12-29 14:01:30|5882.91|5844.91|5882.4|5844.4|5882.97|5844.97|5882.4|5844.4|10
1609250500000|2020-12-29 14:01:40|5882.44|5844.44|5878.01|5840.01|5882.44|5844.44|5878.01|5840.01|10
1609250510000|2020-12-29 14:01:50|5877.49|5839.49|5872.81|5834.81|5877.49|5839.49|5872.81|5834.81|10
1609250520000|2020-12-29 14:02:00|5872.66|5834.66|5871.35|5833.35|5872.66|5834.66|5871.35|5833.35|10
1609250530000|2020-12-29 14:02:10|5871.1|5833.1|5871.37|5833.37|5871.57|5833.57|5870.88|5832.88|10
1609250540000|2020-12-29 14:02:20|5871.51|5833.51|5872.07|5834.07|5872.07|5834.07|5871.36|5833.36|9
1609250550000|2020-12-29 14:02:30|5872.54|5834.54|5873.18|5835.18|5873.22|5835.22|5872.5|5834.5|10
1609250560000|2020-12-29 14:02:40|5873.42|5835.42|5872.15|5834.15|5873.42|5835.42|5872.15|5834.15|10
1609250570000|2020-12-29 14:02:50|5872.13|5834.13|5869.19|5831.19|5872.13|5834.13|5869.19|5831.19|10
1609250580000|2020-12-29 14:03:00|5869.2|5831.2|5869.81|5831.81|5870.28|5832.28|5869.2|5831.2|10
1609250590000|2020-12-29 14:03:10|5869.56|5831.56|5867.2|5829.2|5869.56|5831.56|5867.2|5829.2|10
1609250600000|2020-12-29 14:03:20|5866.17|5828.17|5864.05|5826.05|5866.17|5828.17|5863.77|5825.77|10
1609250610000|2020-12-29 14:03:30|5863.1|5825.1|5862.91|5824.91|5863.46|5825.46|5862.71|5824.71|8
1609250620000|2020-12-29 14:03:40|5862.95|5824.95|5859.5|5821.5|5862.95|5824.95|5859.47|5821.47|10
1609250630000|2020-12-29 14:03:50|5859.07|5821.07|5855.09|5817.09|5859.07|5821.07|5855.07|5817.07|10
1609250640000|2020-12-29 14:04:00|5854.76|5816.76|5852.68|5814.68|5854.76|5816.76|5852.45|5814.45|10
1609250650000|2020-12-29 14:04:10|5851.31|5813.31|5849.38|5811.38|5851.31|5813.31|5849.38|5811.38|9
1609250660000|2020-12-29 14:04:20|5849.08|5811.08|5840.4|5802.4|5849.08|5811.08|5840.4|5802.4|10
1609250670000|2020-12-29 14:04:30|5840.09|5802.09|5838.46|5800.46|5840.21|5802.21|5837.74|5799.74|10
1609250680000|2020-12-29 14:04:40|5839.02|5801.02|5836.22|5798.22|5839.02|5801.02|5835.6|5797.6|10
1609250690000|2020-12-29 14:04:50|5836.21|5798.21|5837.83|5799.83|5837.83|5799.83|5835.23|5797.23|10
1609250700000|2020-12-29 14:05:00|5838.17|5800.17|5837.26|5799.26|5839.39|5801.39|5837.26|5799.26|9
1609250710000|2020-12-29 14:05:10|5837.09|5799.09|5834.77|5796.77|5837.09|5799.09|5834.77|5796.77|10
1609250720000|2020-12-29 14:05:20|5834.25|5796.25|5832.08|5794.08|5834.25|5796.25|5832.08|5794.08|10
1609250730000|2020-12-29 14:05:30|5832.31|5794.31|5833.9|5795.9|5833.9|5795.9|5832.16|5794.16|9
1609250740000|2020-12-29 14:05:40|5834.14|5796.14|5832.81|5794.81|5834.51|5796.51|5832.81|5794.81|10
1609250750000|2020-12-29 14:05:50|5832.72|5794.72|5833.46|5795.46|5833.46|5795.46|5832.55|5794.55|10
1609250760000|2020-12-29 14:06:00|5833.47|5795.47|5835.5|5797.5|5835.5|5797.5|5833.36|5795.36|10
1609250770000|2020-12-29 14:06:10|5835.37|5797.37|5836.65|5798.65|5836.65|5798.65|5834.69|5796.69|9
1609250780000|2020-12-29 14:06:20|5837.48|5799.48|5840.23|5802.23|5840.4|5802.4|5837.48|5799.48|9
1609250790000|2020-12-29 14:06:30|5841.64|5803.64|5840.59|5802.59|5841.7|5803.7|5840.18|5802.18|10
1609250800000|2020-12-29 14:06:40|5840.65|5802.65|5841.36|5803.36|5841.64|5803.64|5840.65|5802.65|10
1609250810000|2020-12-29 14:06:50|5841.24|5803.24|5839.91|5801.91|5841.24|5803.24|5839.91|5801.91|10
1609250820000|2020-12-29 14:07:00|5839.86|5801.86|5841.05|5803.05|5841.05|5803.05|5839.86|5801.86|10
1609250830000|2020-12-29 14:07:10|5841.69|5803.69|5842.88|5804.88|5843.4|5805.4|5841.69|5803.69|10
1609250840000|2020-12-29 14:07:20|5842.73|5804.73|5844.05|5806.05|5844.05|5806.05|5842.73|5804.73|10
1609250850000|2020-12-29 14:07:30|5845.41|5807.41|5845.44|5807.44|5845.73|5807.73|5845.22|5807.22|10
1609250860000|2020-12-29 14:07:40|5845.63|5807.63|5843.59|5805.59|5845.63|5807.63|5843.47|5805.47|10
1609250870000|2020-12-29 14:07:50|5843.41|5805.41|5841.38|5803.38|5843.41|5805.41|5841.38|5803.38|10
1609250880000|2020-12-29 14:08:00|5841.42|5803.42|5840.85|5802.85|5841.42|5803.42|5840.77|5802.77|10
1609250890000|2020-12-29 14:08:10|5840.67|5802.67|5842.82|5804.82|5842.82|5804.82|5840.67|5802.67|10
1609250900000|2020-12-29 14:08:20|5842.92|5804.92|5843.42|5805.42|5843.56|5805.56|5842.92|5804.92|10
1609250910000|2020-12-29 14:08:30|5843.16|5805.16|5843.57|5805.57|5843.61|5805.61|5843.16|5805.16|9
1609250920000|2020-12-29 14:08:40|5843.11|5805.11|5843.98|5805.98|5844.03|5806.03|5843.11|5805.11|10
1609250930000|2020-12-29 14:08:50|5844.26|5806.26|5843.66|5805.66|5844.46|5806.46|5843.66|5805.66|10
1609250940000|2020-12-29 14:09:00|5843.85|5805.85|5842.97|5804.97|5844.06|5806.06|5842.97|5804.97|10
1609250950000|2020-12-29 14:09:10|5842.79|5804.79|5838.76|5800.76|5842.79|5804.79|5838.76|5800.76|10
1609250960000|2020-12-29 14:09:20|5838.24|5800.24|5835.79|5797.79|5838.24|5800.24|5835.79|5797.79|10
1609250970000|2020-12-29 14:09:30|5835.85|5797.85|5834.76|5796.76|5835.85|5797.85|5834.76|5796.76|10
1609250980000|2020-12-29 14:09:40|5835.02|5797.02|5833.73|5795.73|5835.02|5797.02|5833.73|5795.73|10
1609250990000|2020-12-29 14:09:50|5832.95|5794.95|5831.21|5793.21|5832.95|5794.95|5831.21|5793.21|10
1609251000000|2020-12-29 14:10:00|5830.83|5792.83|5826.61|5788.61|5830.97|5792.97|5826.61|5788.61|10
1609251010000|2020-12-29 14:10:10|5826.59|5788.59|5825.55|5787.55|5827.81|5789.81|5825.55|5787.55|10
1609251020000|2020-12-29 14:10:20|5825.66|5787.66|5823.67|5785.67|5827.69|5789.69|5823.67|5785.67|10
1609251030000|2020-12-29 14:10:30|5824.55|5786.55|5827.25|5789.25|5827.25|5789.25|5824.55|5786.55|10
1609251040000|2020-12-29 14:10:40|5827.89|5789.89|5826.99|5788.99|5827.89|5789.89|5826.99|5788.99|9
1609251050000|2020-12-29 14:10:50|5826.94|5788.94|5827.82|5789.82|5827.82|5789.82|5826.77|5788.77|10
1609251060000|2020-12-29 14:11:00|5828.42|5790.42|5831.07|5793.07|5831.07|5793.07|5828.42|5790.42|10
1609251070000|2020-12-29 14:11:10|5830.92|5792.92|5829.03|5791.03|5830.94|5792.94|5828.92|5790.92|10
1609251080000|2020-12-29 14:11:20|5828.49|5790.49|5828.14|5790.14|5828.91|5790.91|5827.85|5789.85|9
1609251090000|2020-12-29 14:11:30|5827.76|5789.76|5826.11|5788.11|5827.76|5789.76|5826.11|5788.11|10
1609251100000|2020-12-29 14:11:40|5826.16|5788.16|5828.52|5790.52|5828.52|5790.52|5826.16|5788.16|10
1609251110000|2020-12-29 14:11:50|5828.6|5790.6|5829.61|5791.61|5830.13|5792.13|5828.6|5790.6|10
1609251120000|2020-12-29 14:12:00|5829.57|5791.57|5829.43|5791.43|5829.63|5791.63|5829.22|5791.22|9
1609251130000|2020-12-29 14:12:10|5829.45|5791.45|5829.93|5791.93|5829.93|5791.93|5829.45|5791.45|10
1609251140000|2020-12-29 14:12:20|5830.51|5792.51|5830.47|5792.47|5830.75|5792.75|5830.41|5792.41|10
1609251150000|2020-12-29 14:12:30|5830.72|5792.72|5832.03|5794.03|5832.09|5794.09|5830.72|5792.72|10
1609251160000|2020-12-29 14:12:40|5832.07|5794.07|5830.63|5792.63|5832.07|5794.07|5830.4|5792.4|10
1609251170000|2020-12-29 14:12:50|5830.64|5792.64|5829.82|5791.82|5830.67|5792.67|5829.82|5791.82|9
1609251180000|2020-12-29 14:13:00|5829.91|5791.91|5830.46|5792.46|5830.57|5792.57|5829.72|5791.72|9
1609251190000|2020-12-29 14:13:10|5830.66|5792.66|5830.5|5792.5|5830.88|5792.88|5830.36|5792.36|10
1609251200000|2020-12-29 14:13:20|5830.21|5792.21|5828.12|5790.12|5830.21|5792.21|5827.89|5789.89|9
1609251210000|2020-12-29 14:13:30|5828.18|5790.18|5828.67|5790.67|5828.67|5790.67|5828|5790|10
1609251220000|2020-12-29 14:13:40|5828.86|5790.86|5829.86|5791.86|5829.86|5791.86|5828.86|5790.86|10
1609251230000|2020-12-29 14:13:50|5829.9|5791.9|5830.82|5792.82|5830.82|5792.82|5829.9|5791.9|10
1609251240000|2020-12-29 14:14:00|5830.9|5792.9|5831.52|5793.52|5831.71|5793.71|5830.63|5792.63|10
1609251250000|2020-12-29 14:14:10|5830.74|5792.74|5827.94|5789.94|5830.74|5792.74|5827.94|5789.94|10
1609251260000|2020-12-29 14:14:20|5827.69|5789.69|5825.62|5787.62|5827.69|5789.69|5825.62|5787.62|10
1609251270000|2020-12-29 14:14:30|5824.45|5786.45|5822.17|5784.17|5824.45|5786.45|5821.71|5783.71|10
1609251280000|2020-12-29 14:14:40|5822.89|5784.89|5824.55|5786.55|5824.55|5786.55|5822.71|5784.71|10
1609251290000|2020-12-29 14:14:50|5824.58|5786.58|5823.44|5785.44|5825.04|5787.04|5823.21|5785.21|10
1609251300000|2020-12-29 14:15:00|5823.56|5785.56|5827.32|5789.32|5827.32|5789.32|5823.56|5785.56|10
1609251310000|2020-12-29 14:15:10|5827.54|5789.54|5830.53|5792.53|5830.53|5792.53|5827.54|5789.54|9
1609251320000|2020-12-29 14:15:20|5831.27|5793.27|5833.58|5795.58|5833.61|5795.61|5831.27|5793.27|10
1609251330000|2020-12-29 14:15:30|5833.71|5795.71|5834.99|5796.99|5835.26|5797.26|5833.71|5795.71|10
1609251340000|2020-12-29 14:15:40|5834.67|5796.67|5834.22|5796.22|5834.77|5796.77|5834.22|5796.22|10
1609251350000|2020-12-29 14:15:50|5834.16|5796.16|5833.86|5795.86|5834.16|5796.16|5833.24|5795.24|10
1609251360000|2020-12-29 14:16:00|5834.35|5796.35|5839.22|5801.22|5839.22|5801.22|5834.35|5796.35|10
1609251370000|2020-12-29 14:16:10|5839.61|5801.61|5839.65|5801.65|5840.01|5802.01|5839.43|5801.43|8
1609251380000|2020-12-29 14:16:20|5839.47|5801.47|5840.05|5802.05|5840.47|5802.47|5839.47|5801.47|10
1609251390000|2020-12-29 14:16:30|5840.26|5802.26|5841.31|5803.31|5841.31|5803.31|5840.26|5802.26|7
1609251400000|2020-12-29 14:16:40|5841.68|5803.68|5841|5803|5842.27|5804.27|5841|5803|10
1609251410000|2020-12-29 14:16:50|5840.72|5802.72|5841.64|5803.64|5841.77|5803.77|5840.72|5802.72|9
1609251420000|2020-12-29 14:17:00|5841.62|5803.62|5844.16|5806.16|5844.16|5806.16|5841.62|5803.62|10
1609251430000|2020-12-29 14:17:10|5844.47|5806.47|5847.9|5809.9|5847.9|5809.9|5844.47|5806.47|10
1609251440000|2020-12-29 14:17:20|5848.43|5810.43|5850.64|5812.64|5850.64|5812.64|5848.43|5810.43|10
1609251450000|2020-12-29 14:17:30|5850.39|5812.39|5847.35|5809.35|5850.39|5812.39|5846.88|5808.88|10
1609251460000|2020-12-29 14:17:40|5847.71|5809.71|5847.47|5809.47|5847.71|5809.71|5847.15|5809.15|10
1609251470000|2020-12-29 14:17:50|5847.74|5809.74|5849.5|5811.5|5849.52|5811.52|5847.74|5809.74|10
1609251480000|2020-12-29 14:18:00|5849.59|5811.59|5850.7|5812.7|5850.72|5812.72|5849.58|5811.58|10
1609251490000|2020-12-29 14:18:10|5851.08|5813.08|5853.47|5815.47|5853.47|5815.47|5850.51|5812.51|10
1609251500000|2020-12-29 14:18:20|5853.91|5815.91|5853.76|5815.76|5855.04|5817.04|5853.76|5815.76|10
1609251510000|2020-12-29 14:18:30|5853.36|5815.36|5854.18|5816.18|5854.24|5816.24|5852.44|5814.44|10
1609251520000|2020-12-29 14:18:40|5854.47|5816.47|5854.98|5816.98|5855.29|5817.29|5854.37|5816.37|9
1609251530000|2020-12-29 14:18:50|5854.93|5816.93|5852.7|5814.7|5854.93|5816.93|5852.7|5814.7|10
1609251540000|2020-12-29 14:19:00|5852.08|5814.08|5853.2|5815.2|5853.2|5815.2|5851.54|5813.54|10
1609251550000|2020-12-29 14:19:10|5853.6|5815.6|5853.22|5815.22|5853.6|5815.6|5853.22|5815.22|10
1609251560000|2020-12-29 14:19:20|5853.26|5815.26|5853.13|5815.13|5853.43|5815.43|5852.96|5814.96|10
1609251570000|2020-12-29 14:19:30|5853.05|5815.05|5851.04|5813.04|5853.05|5815.05|5850.98|5812.98|10
1609251580000|2020-12-29 14:19:40|5850.75|5812.75|5848.88|5810.88|5850.75|5812.75|5848.88|5810.88|10
1609251590000|2020-12-29 14:19:50|5848.91|5810.91|5849.72|5811.72|5849.9|5811.9|5848.78|5810.78|10
1609251600000|2020-12-29 14:20:00|5849.95|5811.95|5850.67|5812.67|5850.67|5812.67|5849.28|5811.28|10
1609251610000|2020-12-29 14:20:10|5851.04|5813.04|5852.53|5814.53|5852.98|5814.98|5851.04|5813.04|10
1609251620000|2020-12-29 14:20:20|5852.07|5814.07|5849.99|5811.99|5852.13|5814.13|5849.98|5811.98|10
1609251630000|2020-12-29 14:20:30|5850.07|5812.07|5849.04|5811.04|5850.07|5812.07|5848.95|5810.95|10
1609251640000|2020-12-29 14:20:40|5849.1|5811.1|5849.24|5811.24|5849.64|5811.64|5848.85|5810.85|10
1609251650000|2020-12-29 14:20:50|5849.48|5811.48|5849.39|5811.39|5850.04|5812.04|5849.39|5811.39|10
1609251660000|2020-12-29 14:21:00|5849.41|5811.41|5848.78|5810.78|5849.52|5811.52|5848.7|5810.7|10
1609251670000|2020-12-29 14:21:10|5848.99|5810.99|5849.52|5811.52|5849.52|5811.52|5848.98|5810.98|9
1609251680000|2020-12-29 14:21:20|5849.68|5811.68|5849.01|5811.01|5849.9|5811.9|5849.01|5811.01|10
1609251690000|2020-12-29 14:21:30|5849.22|5811.22|5849.57|5811.57|5849.93|5811.93|5849.22|5811.22|9
1609251700000|2020-12-29 14:21:40|5849.46|5811.46|5848.43|5810.43|5849.46|5811.46|5848.28|5810.28|10
1609251710000|2020-12-29 14:21:50|5848.22|5810.22|5848.24|5810.24|5848.43|5810.43|5848.16|5810.16|10
1609251720000|2020-12-29 14:22:00|5848.2|5810.2|5850.75|5812.75|5850.75|5812.75|5848.2|5810.2|10
1609251730000|2020-12-29 14:22:10|5851.03|5813.03|5852.02|5814.02|5852.02|5814.02|5851.03|5813.03|10
1609251740000|2020-12-29 14:22:20|5852|5814|5853.34|5815.34|5853.34|5815.34|5851.79|5813.79|10
1609251750000|2020-12-29 14:22:30|5853.21|5815.21|5853.18|5815.18|5853.51|5815.51|5853.04|5815.04|10
1609251760000|2020-12-29 14:22:40|5853.17|5815.17|5853.4|5815.4|5853.48|5815.48|5853.03|5815.03|9
1609251770000|2020-12-29 14:22:50|5853.52|5815.52|5853.11|5815.11|5853.52|5815.52|5852.91|5814.91|10
1609251780000|2020-12-29 14:23:00|5853.09|5815.09|5852.15|5814.15|5853.09|5815.09|5852.15|5814.15|10
1609251790000|2020-12-29 14:23:10|5852.1|5814.1|5851.65|5813.65|5852.15|5814.15|5851.65|5813.65|10
1609251800000|2020-12-29 14:23:20|5851.71|5813.71|5852.16|5814.16|5852.33|5814.33|5851.42|5813.42|10
1609251810000|2020-12-29 14:23:30|5852.51|5814.51|5854.03|5816.03|5854.03|5816.03|5852.51|5814.51|10
1609251820000|2020-12-29 14:23:40|5854.16|5816.16|5854.14|5816.14|5854.27|5816.27|5853.96|5815.96|8
1609251830000|2020-12-29 14:23:50|5854.1|5816.1|5854.08|5816.08|5854.1|5816.1|5853.8|5815.8|10
1609251840000|2020-12-29 14:24:00|5853.66|5815.66|5853.13|5815.13|5854.12|5816.12|5853.13|5815.13|10
1609251850000|2020-12-29 14:24:10|5853|5815|5853.08|5815.08|5853.08|5815.08|5852.48|5814.48|10
1609251860000|2020-12-29 14:24:20|5853.13|5815.13|5852.88|5814.88|5853.13|5815.13|5852.61|5814.61|9
1609251870000|2020-12-29 14:24:30|5852.78|5814.78|5853.71|5815.71|5853.91|5815.91|5852.56|5814.56|9
1609251880000|2020-12-29 14:24:40|5853.99|5815.99|5855.82|5817.82|5855.82|5817.82|5853.99|5815.99|10
1609251890000|2020-12-29 14:24:50|5855.9|5817.9|5856.81|5818.81|5856.81|5818.81|5855.71|5817.71|10
1609251900000|2020-12-29 14:25:00|5856.86|5818.86|5857.07|5819.07|5857.17|5819.17|5856.69|5818.69|10
1609251910000|2020-12-29 14:25:10|5857.26|5819.26|5856.32|5818.32|5857.39|5819.39|5856.32|5818.32|9
1609251920000|2020-12-29 14:25:20|5855.73|5817.73|5854.07|5816.07|5855.73|5817.73|5854.07|5816.07|10
1609251930000|2020-12-29 14:25:30|5853.69|5815.69|5852.88|5814.88|5853.96|5815.96|5852.88|5814.88|10
1609251940000|2020-12-29 14:25:40|5852.74|5814.74|5853.37|5815.37|5853.42|5815.42|5852.74|5814.74|10
1609251950000|2020-12-29 14:25:50|5853.43|5815.43|5853.74|5815.74|5853.86|5815.86|5853.43|5815.43|9
1609251960000|2020-12-29 14:26:00|5853.63|5815.63|5854.75|5816.75|5854.75|5816.75|5853.63|5815.63|9
1609251970000|2020-12-29 14:26:10|5854.8|5816.8|5856.94|5818.94|5856.94|5818.94|5854.8|5816.8|9
1609251980000|2020-12-29 14:26:20|5857.32|5819.32|5856.95|5818.95|5857.69|5819.69|5856.94|5818.94|10
1609251990000|2020-12-29 14:26:30|5856.84|5818.84|5855.02|5817.02|5856.84|5818.84|5855.02|5817.02|10
1609252000000|2020-12-29 14:26:40|5854.46|5816.46|5851.1|5813.1|5854.46|5816.46|5851.1|5813.1|10
1609252010000|2020-12-29 14:26:50|5850.71|5812.71|5851.76|5813.76|5851.76|5813.76|5850.56|5812.56|10
1609252020000|2020-12-29 14:27:00|5851.56|5813.56|5852.32|5814.32|5852.6|5814.6|5851.46|5813.46|10
1609252030000|2020-12-29 14:27:10|5852.6|5814.6|5851.82|5813.82|5852.67|5814.67|5851.18|5813.18|10
1609252040000|2020-12-29 14:27:20|5851.13|5813.13|5849.2|5811.2|5851.13|5813.13|5849.2|5811.2|9
1609252050000|2020-12-29 14:27:30|5848.94|5810.94|5846.78|5808.78|5848.94|5810.94|5846.35|5808.35|10
1609252060000|2020-12-29 14:27:40|5846.89|5808.89|5843.59|5805.59|5846.89|5808.89|5843.59|5805.59|10
1609252070000|2020-12-29 14:27:50|5843.24|5805.24|5842.53|5804.53|5843.24|5805.24|5842.36|5804.36|10
1609252080000|2020-12-29 14:28:00|5842.6|5804.6|5842.88|5804.88|5842.94|5804.94|5842.6|5804.6|10
1609252090000|2020-12-29 14:28:10|5842.87|5804.87|5843.29|5805.29|5843.29|5805.29|5842.36|5804.36|10
1609252100000|2020-12-29 14:28:20|5843.25|5805.25|5845.45|5807.45|5845.45|5807.45|5843.25|5805.25|10
1609252110000|2020-12-29 14:28:30|5845.03|5807.03|5844.61|5806.61|5845.03|5807.03|5844.36|5806.36|9
1609252120000|2020-12-29 14:28:40|5844.53|5806.53|5843.93|5805.93|5844.53|5806.53|5843.93|5805.93|10
1609252130000|2020-12-29 14:28:50|5844.04|5806.04|5845.96|5807.96|5845.96|5807.96|5844.04|5806.04|10
1609252140000|2020-12-29 14:29:00|5846.08|5808.08|5847.54|5809.54|5847.72|5809.72|5846.08|5808.08|9
1609252150000|2020-12-29 14:29:10|5847.2|5809.2|5847.79|5809.79|5847.84|5809.84|5847.13|5809.13|10
1609252160000|2020-12-29 14:29:20|5847.54|5809.54|5848.42|5810.42|5848.42|5810.42|5847.3|5809.3|10
1609252170000|2020-12-29 14:29:30|5848.64|5810.64|5850.23|5812.23|5850.23|5812.23|5848.64|5810.64|10
1609252180000|2020-12-29 14:29:40|5850.2|5812.2|5850.32|5812.32|5850.81|5812.81|5849.9|5811.9|10
1609252190000|2020-12-29 14:29:50|5850.45|5812.45|5852.89|5814.89|5852.89|5814.89|5850.45|5812.45|10
1609252200000|2020-12-29 14:30:00|5853.05|5815.05|5856.09|5818.09|5856.09|5818.09|5853.05|5815.05|10
1609252210000|2020-12-29 14:30:10|5856.12|5818.12|5857.66|5819.66|5858.02|5820.02|5856.12|5818.12|10
1609252220000|2020-12-29 14:30:20|5857.74|5819.74|5858.14|5820.14|5858.14|5820.14|5857.74|5819.74|10
1609252230000|2020-12-29 14:30:30|5858|5820|5858.58|5820.58|5858.58|5820.58|5858|5820|9
1609252240000|2020-12-29 14:30:40|5858.51|5820.51|5858.27|5820.27|5858.56|5820.56|5858.17|5820.17|10
1609252250000|2020-12-29 14:30:50|5858.12|5820.12|5858.12|5820.12|5858.17|5820.17|5857.8|5819.8|10
1609252260000|2020-12-29 14:31:00|5858.22|5820.22|5858.74|5820.74|5858.88|5820.88|5858.15|5820.15|9
1609252270000|2020-12-29 14:31:10|5858.92|5820.92|5858.7|5820.7|5858.92|5820.92|5858.29|5820.29|9
1609252280000|2020-12-29 14:31:20|5858.72|5820.72|5858.99|5820.99|5859.04|5821.04|5858.31|5820.31|10
1609252290000|2020-12-29 14:31:30|5859|5821|5861.02|5823.02|5861.11|5823.11|5858.8|5820.8|10
1609252300000|2020-12-29 14:31:40|5860.7|5822.7|5859.99|5821.99|5860.82|5822.82|5859.85|5821.85|10
1609252310000|2020-12-29 14:31:50|5860.03|5822.03|5858.52|5820.52|5860.03|5822.03|5858.52|5820.52|10
1609252320000|2020-12-29 14:32:00|5858.33|5820.33|5857.2|5819.2|5858.33|5820.33|5857.04|5819.04|10
1609252330000|2020-12-29 14:32:10|5856.65|5818.65|5852.86|5814.86|5856.65|5818.65|5852.86|5814.86|9
1609252340000|2020-12-29 14:32:20|5852.51|5814.51|5852.23|5814.23|5853.22|5815.22|5852.23|5814.23|10
1609252350000|2020-12-29 14:32:30|5852.33|5814.33|5852.27|5814.27|5852.33|5814.33|5851.76|5813.76|10
1609252360000|2020-12-29 14:32:40|5852.83|5814.83|5855.99|5817.99|5855.99|5817.99|5852.83|5814.83|10
1609252370000|2020-12-29 14:32:50|5856.04|5818.04|5855.43|5817.43|5856.04|5818.04|5855.3|5817.3|10
1609252380000|2020-12-29 14:33:00|5855.54|5817.54|5855.85|5817.85|5855.87|5817.87|5855.54|5817.54|10
1609252390000|2020-12-29 14:33:10|5855.54|5817.54|5855.87|5817.87|5855.87|5817.87|5855.4|5817.4|10
1609252400000|2020-12-29 14:33:20|5855.89|5817.89|5856.52|5818.52|5856.53|5818.53|5855.72|5817.72|9
1609252410000|2020-12-29 14:33:30|5856.51|5818.51|5857.92|5819.92|5857.97|5819.97|5856.51|5818.51|10
1609252420000|2020-12-29 14:33:40|5857.95|5819.95|5858.73|5820.73|5858.73|5820.73|5857.95|5819.95|10
1609252430000|2020-12-29 14:33:50|5858.82|5820.82|5860.56|5822.56|5860.56|5822.56|5858.47|5820.47|10
1609252440000|2020-12-29 14:34:00|5860.29|5822.29|5861.14|5823.14|5861.3|5823.3|5860.2|5822.2|10
1609252450000|2020-12-29 14:34:10|5861.23|5823.23|5861.34|5823.34|5861.61|5823.61|5861.22|5823.22|10
1609252460000|2020-12-29 14:34:20|5861.45|5823.45|5860.04|5822.04|5861.45|5823.45|5860.04|5822.04|10
1609252470000|2020-12-29 14:34:30|5859.98|5821.98|5857.89|5819.89|5859.98|5821.98|5857.79|5819.79|9
1609252480000|2020-12-29 14:34:40|5857.91|5819.91|5856.6|5818.6|5857.91|5819.91|5856.49|5818.49|9
1609252490000|2020-12-29 14:34:50|5856.16|5818.16|5856.5|5818.5|5857.24|5819.24|5856.04|5818.04|10
1609252500000|2020-12-29 14:35:00|5856.51|5818.51|5857.51|5819.51|5857.51|5819.51|5855.93|5817.93|10
1609252510000|2020-12-29 14:35:10|5858.13|5820.13|5860|5822|5860|5822|5858.13|5820.13|10
1609252520000|2020-12-29 14:35:20|5860.06|5822.06|5859.18|5821.18|5860.06|5822.06|5859.18|5821.18|9
1609252530000|2020-12-29 14:35:30|5858.99|5820.99|5859.96|5821.96|5859.96|5821.96|5858.64|5820.64|10
1609252540000|2020-12-29 14:35:40|5859.82|5821.82|5859.94|5821.94|5860.23|5822.23|5859.82|5821.82|10
1609252550000|2020-12-29 14:35:50|5860.03|5822.03|5857.65|5819.65|5860.03|5822.03|5857.65|5819.65|10
1609252560000|2020-12-29 14:36:00|5857.63|5819.63|5856.85|5818.85|5857.63|5819.63|5856.85|5818.85|10
1609252570000|2020-12-29 14:36:10|5856.94|5818.94|5856.88|5818.88|5857.14|5819.14|5856.83|5818.83|10
1609252580000|2020-12-29 14:36:20|5856.48|5818.48|5856.79|5818.79|5856.92|5818.92|5856.46|5818.46|10
1609252590000|2020-12-29 14:36:30|5856.86|5818.86|5856.12|5818.12|5857.3|5819.3|5856.12|5818.12|10
1609252600000|2020-12-29 14:36:40|5856.04|5818.04|5854.02|5816.02|5856.04|5818.04|5854.02|5816.02|10
1609252610000|2020-12-29 14:36:50|5854.11|5816.11|5853|5815|5854.18|5816.18|5853|5815|10
1609252620000|2020-12-29 14:37:00|5853.03|5815.03|5851.57|5813.57|5853.03|5815.03|5851.54|5813.54|10
1609252630000|2020-12-29 14:37:10|5851.17|5813.17|5846.26|5808.26|5851.17|5813.17|5846.26|5808.26|10
1609252640000|2020-12-29 14:37:20|5845.93|5807.93|5844.64|5806.64|5845.93|5807.93|5844.24|5806.24|10
1609252650000|2020-12-29 14:37:30|5844.21|5806.21|5845.67|5807.67|5845.84|5807.84|5844.21|5806.21|10
1609252660000|2020-12-29 14:37:40|5845.14|5807.14|5843.63|5805.63|5845.14|5807.14|5843.63|5805.63|10
1609252670000|2020-12-29 14:37:50|5843.43|5805.43|5843.89|5805.89|5843.89|5805.89|5842.82|5804.82|9
1609252680000|2020-12-29 14:38:00|5844.13|5806.13|5843.96|5805.96|5844.14|5806.14|5843.64|5805.64|10
1609252690000|2020-12-29 14:38:10|5843.79|5805.79|5843.1|5805.1|5843.79|5805.79|5843.01|5805.01|9
1609252700000|2020-12-29 14:38:20|5843.04|5805.04|5843.44|5805.44|5843.77|5805.77|5842.76|5804.76|8
1609252710000|2020-12-29 14:38:30|5843.23|5805.23|5841.15|5803.15|5843.4|5805.4|5841.15|5803.15|10
1609252720000|2020-12-29 14:38:40|5841.03|5803.03|5839.2|5801.2|5841.03|5803.03|5838.84|5800.84|10
1609252730000|2020-12-29 14:38:50|5839.34|5801.34|5839.3|5801.3|5839.34|5801.34|5839|5801|9
1609252740000|2020-12-29 14:39:00|5839.62|5801.62|5839.46|5801.46|5840.32|5802.32|5839.46|5801.46|10
1609252750000|2020-12-29 14:39:10|5839.77|5801.77|5839.87|5801.87|5840.05|5802.05|5839.56|5801.56|10
1609252760000|2020-12-29 14:39:20|5840.19|5802.19|5841.57|5803.57|5841.57|5803.57|5840.19|5802.19|10
1609252770000|2020-12-29 14:39:30|5841.95|5803.95|5842.62|5804.62|5843.02|5805.02|5841.93|5803.93|10
1609252780000|2020-12-29 14:39:40|5842.76|5804.76|5843.97|5805.97|5843.97|5805.97|5842.76|5804.76|10
1609252790000|2020-12-29 14:39:50|5844.17|5806.17|5844.56|5806.56|5844.76|5806.76|5844.17|5806.17|9
1609252800000|2020-12-29 14:40:00|5844.48|5806.48|5843.42|5805.42|5844.48|5806.48|5842.78|5804.78|10
1609252810000|2020-12-29 14:40:10|5843.38|5805.38|5842.93|5804.93|5843.8|5805.8|5842.68|5804.68|9
1609252820000|2020-12-29 14:40:20|5842.56|5804.56|5841.51|5803.51|5842.57|5804.57|5841.51|5803.51|10
1609252830000|2020-12-29 14:40:30|5841.15|5803.15|5840.36|5802.36|5841.15|5803.15|5840.36|5802.36|10
1609252840000|2020-12-29 14:40:40|5840.31|5802.31|5840.06|5802.06|5840.58|5802.58|5840.06|5802.06|9
1609252850000|2020-12-29 14:40:50|5839.83|5801.83|5838.24|5800.24|5839.83|5801.83|5838.24|5800.24|10
1609252860000|2020-12-29 14:41:00|5838.09|5800.09|5835.86|5797.86|5838.09|5800.09|5835.86|5797.86|9
1609252870000|2020-12-29 14:41:10|5835.73|5797.73|5833.71|5795.71|5835.73|5797.73|5833.68|5795.68|10
1609252880000|2020-12-29 14:41:20|5833.35|5795.35|5834.06|5796.06|5834.06|5796.06|5833.35|5795.35|10
1609252890000|2020-12-29 14:41:30|5833.89|5795.89|5833.36|5795.36|5833.94|5795.94|5833.29|5795.29|10
1609252900000|2020-12-29 14:41:40|5833.33|5795.33|5835.3|5797.3|5835.85|5797.85|5833.33|5795.33|10
1609252910000|2020-12-29 14:41:50|5835.26|5797.26|5833.9|5795.9|5835.26|5797.26|5833.85|5795.85|10
1609252920000|2020-12-29 14:42:00|5833.69|5795.69|5832.89|5794.89|5833.83|5795.83|5832.88|5794.88|10
1609252930000|2020-12-29 14:42:10|5833.15|5795.15|5834.56|5796.56|5834.56|5796.56|5833.15|5795.15|10
1609252940000|2020-12-29 14:42:20|5834.8|5796.8|5836.33|5798.33|5836.33|5798.33|5834.8|5796.8|10
1609252950000|2020-12-29 14:42:30|5836.51|5798.51|5836.69|5798.69|5836.74|5798.74|5836.3|5798.3|10
1609252960000|2020-12-29 14:42:40|5836.34|5798.34|5837.11|5799.11|5837.11|5799.11|5835.9|5797.9|10
1609252970000|2020-12-29 14:42:50|5836.95|5798.95|5837.24|5799.24|5837.24|5799.24|5836.26|5798.26|9
1609252980000|2020-12-29 14:43:00|5837.42|5799.42|5839.32|5801.32|5839.34|5801.34|5837.42|5799.42|10
1609252990000|2020-12-29 14:43:10|5839.52|5801.52|5839.61|5801.61|5839.63|5801.63|5839.02|5801.02|10
1609253000000|2020-12-29 14:43:20|5839.49|5801.49|5839.77|5801.77|5839.89|5801.89|5839.32|5801.32|9
1609253010000|2020-12-29 14:43:30|5840.04|5802.04|5839.07|5801.07|5840.04|5802.04|5839.07|5801.07|10
1609253020000|2020-12-29 14:43:40|5839.27|5801.27|5835.67|5797.67|5839.27|5801.27|5835.67|5797.67|9
1609253030000|2020-12-29 14:43:50|5835.42|5797.42|5834.83|5796.83|5835.53|5797.53|5834.83|5796.83|9
1609253040000|2020-12-29 14:44:00|5834.81|5796.81|5833.04|5795.04|5834.81|5796.81|5833.04|5795.04|10
1609253050000|2020-12-29 14:44:10|5832.96|5794.96|5832.08|5794.08|5833.21|5795.21|5832.08|5794.08|9
1609253060000|2020-12-29 14:44:20|5831.99|5793.99|5829.88|5791.88|5831.99|5793.99|5829.88|5791.88|9
1609253070000|2020-12-29 14:44:30|5829.53|5791.53|5828.17|5790.17|5829.53|5791.53|5827.99|5789.99|10
1609253080000|2020-12-29 14:44:40|5827.63|5789.63|5826.46|5788.46|5827.63|5789.63|5826.46|5788.46|10
1609253090000|2020-12-29 14:44:50|5826.45|5788.45|5825.85|5787.85|5826.77|5788.77|5825.85|5787.85|10
1609253100000|2020-12-29 14:45:00|5825.66|5787.66|5823.59|5785.59|5825.66|5787.66|5823.55|5785.55|10
1609253110000|2020-12-29 14:45:10|5823.39|5785.39|5825.71|5787.71|5825.71|5787.71|5823.39|5785.39|10
1609253120000|2020-12-29 14:45:20|5826.04|5788.04|5826.13|5788.13|5826.17|5788.17|5825.63|5787.63|10
1609253130000|2020-12-29 14:45:30|5826.19|5788.19|5827.35|5789.35|5827.54|5789.54|5826.19|5788.19|10
1609253140000|2020-12-29 14:45:40|5827.58|5789.58|5830.13|5792.13|5830.15|5792.15|5827.58|5789.58|10
1609253150000|2020-12-29 14:45:50|5830.1|5792.1|5829.86|5791.86|5830.33|5792.33|5829.86|5791.86|10
1609253160000|2020-12-29 14:46:00|5829.96|5791.96|5832.44|5794.44|5832.44|5794.44|5829.96|5791.96|10
1609253170000|2020-12-29 14:46:10|5832.61|5794.61|5834.53|5796.53|5834.7|5796.7|5832.61|5794.61|10
1609253180000|2020-12-29 14:46:20|5834.71|5796.71|5835.01|5797.01|5835.01|5797.01|5834.61|5796.61|10
1609253190000|2020-12-29 14:46:30|5834.9|5796.9|5835.99|5797.99|5835.99|5797.99|5834.9|5796.9|10
1609253200000|2020-12-29 14:46:40|5836.17|5798.17|5836.95|5798.95|5836.95|5798.95|5836.12|5798.12|10
1609253210000|2020-12-29 14:46:50|5837|5799|5838.28|5800.28|5838.28|5800.28|5837|5799|10
1609253220000|2020-12-29 14:47:00|5838.52|5800.52|5837.79|5799.79|5838.84|5800.84|5837.79|5799.79|10
1609253230000|2020-12-29 14:47:10|5837.59|5799.59|5837.12|5799.12|5837.75|5799.75|5837.12|5799.12|9
1609253240000|2020-12-29 14:47:20|5837.04|5799.04|5836.44|5798.44|5837.11|5799.11|5836.44|5798.44|10
1609253250000|2020-12-29 14:47:30|5836.51|5798.51|5836.77|5798.77|5836.99|5798.99|5836.51|5798.51|10
1609253260000|2020-12-29 14:47:40|5836.61|5798.61|5837.37|5799.37|5837.44|5799.44|5836.61|5798.61|10
1609253270000|2020-12-29 14:47:50|5837.52|5799.52|5838.08|5800.08|5838.08|5800.08|5837.2|5799.2|10
1609253280000|2020-12-29 14:48:00|5838.21|5800.21|5839.79|5801.79|5839.79|5801.79|5838.21|5800.21|10
1609253290000|2020-12-29 14:48:10|5839.76|5801.76|5840.58|5802.58|5840.58|5802.58|5839.66|5801.66|10
1609253300000|2020-12-29 14:48:20|5840.75|5802.75|5842.93|5804.93|5843.02|5805.02|5840.75|5802.75|10
1609253310000|2020-12-29 14:48:30|5842.35|5804.35|5842.58|5804.58|5842.97|5804.97|5842.35|5804.35|10
1609253320000|2020-12-29 14:48:40|5842.66|5804.66|5843.51|5805.51|5843.51|5805.51|5842.66|5804.66|10
1609253330000|2020-12-29 14:48:50|5843.58|5805.58|5843.41|5805.41|5843.63|5805.63|5843.27|5805.27|9
1609253340000|2020-12-29 14:49:00|5843.5|5805.5|5840.39|5802.39|5843.5|5805.5|5840.39|5802.39|10
1609253350000|2020-12-29 14:49:10|5840.09|5802.09|5839.71|5801.71|5840.28|5802.28|5839.28|5801.28|10
1609253360000|2020-12-29 14:49:20|5839.88|5801.88|5840.32|5802.32|5840.42|5802.42|5839.77|5801.77|10
1609253370000|2020-12-29 14:49:30|5839.93|5801.93|5840|5802|5840|5802|5839.63|5801.63|10
1609253380000|2020-12-29 14:49:40|5840.47|5802.47|5841.99|5803.99|5842.28|5804.28|5840.39|5802.39|10
1609253390000|2020-12-29 14:49:50|5841.95|5803.95|5842.53|5804.53|5842.75|5804.75|5841.95|5803.95|10
1609253400000|2020-12-29 14:50:00|5842.93|5804.93|5844.2|5806.2|5844.44|5806.44|5842.93|5804.93|9
1609253410000|2020-12-29 14:50:10|5844.38|5806.38|5843.32|5805.32|5844.52|5806.52|5843.32|5805.32|10
1609253420000|2020-12-29 14:50:20|5843.26|5805.26|5843.96|5805.96|5843.96|5805.96|5842.91|5804.91|10
1609253430000|2020-12-29 14:50:30|5844|5806|5844|5806|5844.21|5806.21|5843.8|5805.8|6
1609253440000|2020-12-29 14:50:40|5843.89|5805.89|5842.34|5804.34|5843.89|5805.89|5842.34|5804.34|10
1609253450000|2020-12-29 14:50:50|5842.1|5804.1|5840.84|5802.84|5842.1|5804.1|5840.31|5802.31|10
1609253460000|2020-12-29 14:51:00|5840.89|5802.89|5840.26|5802.26|5840.89|5802.89|5839.81|5801.81|9
1609253470000|2020-12-29 14:51:10|5840.17|5802.17|5840.68|5802.68|5840.68|5802.68|5840.07|5802.07|10
1609253480000|2020-12-29 14:51:20|5840.84|5802.84|5842.36|5804.36|5842.36|5804.36|5840.84|5802.84|10
1609253490000|2020-12-29 14:51:30|5842.4|5804.4|5843.46|5805.46|5843.46|5805.46|5842.4|5804.4|10
1609253500000|2020-12-29 14:51:40|5843.61|5805.61|5843.3|5805.3|5843.73|5805.73|5843.26|5805.26|10
1609253510000|2020-12-29 14:51:50|5843.42|5805.42|5842.9|5804.9|5843.42|5805.42|5842.9|5804.9|10
1609253520000|2020-12-29 14:52:00|5842.77|5804.77|5843.21|5805.21|5843.21|5805.21|5842.47|5804.47|10
1609253530000|2020-12-29 14:52:10|5843.5|5805.5|5843.21|5805.21|5843.5|5805.5|5843.14|5805.14|10
1609253540000|2020-12-29 14:52:20|5842.86|5804.86|5839.94|5801.94|5842.86|5804.86|5839.94|5801.94|10
1609253550000|2020-12-29 14:52:30|5839.61|5801.61|5838.95|5800.95|5839.61|5801.61|5838.74|5800.74|10
1609253560000|2020-12-29 14:52:40|5838.69|5800.69|5837.68|5799.68|5838.69|5800.69|5837.68|5799.68|10
1609253570000|2020-12-29 14:52:50|5837.57|5799.57|5836.32|5798.32|5837.57|5799.57|5836.3|5798.3|10
1609253580000|2020-12-29 14:53:00|5835.7|5797.7|5834.58|5796.58|5835.7|5797.7|5834.53|5796.53|10
1609253590000|2020-12-29 14:53:10|5834.04|5796.04|5832.75|5794.75|5834.04|5796.04|5832.6|5794.6|10
1609253600000|2020-12-29 14:53:20|5832.81|5794.81|5832.41|5794.41|5832.81|5794.81|5831.97|5793.97|9
1609253610000|2020-12-29 14:53:30|5832.58|5794.58|5832.16|5794.16|5832.8|5794.8|5832.16|5794.16|9
1609253620000|2020-12-29 14:53:40|5831.81|5793.81|5830.6|5792.6|5831.81|5793.81|5830.6|5792.6|10
1609253630000|2020-12-29 14:53:50|5830.56|5792.56|5830.62|5792.62|5830.77|5792.77|5830.37|5792.37|10
1609253640000|2020-12-29 14:54:00|5830.53|5792.53|5828.84|5790.84|5830.53|5792.53|5828.84|5790.84|10
1609253650000|2020-12-29 14:54:10|5828.51|5790.51|5827.57|5789.57|5828.51|5790.51|5827.57|5789.57|10
1609253660000|2020-12-29 14:54:20|5827.46|5789.46|5826.86|5788.86|5827.92|5789.92|5826.86|5788.86|10
1609253670000|2020-12-29 14:54:30|5826.94|5788.94|5825.6|5787.6|5826.94|5788.94|5825.6|5787.6|10
1609253680000|2020-12-29 14:54:40|5825.51|5787.51|5823.48|5785.48|5825.51|5787.51|5823.44|5785.44|10
1609253690000|2020-12-29 14:54:50|5823.45|5785.45|5817.67|5779.67|5823.45|5785.45|5817.67|5779.67|10
1609253700000|2020-12-29 14:55:00|5817.21|5779.21|5816.7|5778.7|5817.57|5779.57|5816.7|5778.7|9
1609253710000|2020-12-29 14:55:10|5816.6|5778.6|5820.28|5782.28|5820.28|5782.28|5816.6|5778.6|10
1609253720000|2020-12-29 14:55:20|5820.07|5782.07|5818.01|5780.01|5820.07|5782.07|5818.01|5780.01|10
1609253730000|2020-12-29 14:55:30|5817.51|5779.51|5816.01|5778.01|5817.51|5779.51|5815.88|5777.88|10
1609253740000|2020-12-29 14:55:40|5816.04|5778.04|5815.96|5777.96|5816.43|5778.43|5815.96|5777.96|7
1609253750000|2020-12-29 14:55:50|5815.5|5777.5|5815.1|5777.1|5815.65|5777.65|5815.09|5777.09|10
1609253760000|2020-12-29 14:56:00|5815.13|5777.13|5813.82|5775.82|5815.18|5777.18|5813.72|5775.72|10
1609253770000|2020-12-29 14:56:10|5813.51|5775.51|5810.84|5772.84|5813.51|5775.51|5810.84|5772.84|10
1609253780000|2020-12-29 14:56:20|5810.71|5772.71|5810.35|5772.35|5810.79|5772.79|5810.35|5772.35|10
1609253790000|2020-12-29 14:56:30|5810.44|5772.44|5809.3|5771.3|5810.59|5772.59|5808.46|5770.46|10
1609253800000|2020-12-29 14:56:40|5809.34|5771.34|5808.42|5770.42|5809.64|5771.64|5808.42|5770.42|10
1609253810000|2020-12-29 14:56:50|5808.21|5770.21|5804.2|5766.2|5808.21|5770.21|5804.2|5766.2|10
1609253820000|2020-12-29 14:57:00|5803.87|5765.87|5802.9|5764.9|5803.93|5765.93|5802.17|5764.17|10
1609253830000|2020-12-29 14:57:10|5803.25|5765.25|5806.2|5768.2|5806.2|5768.2|5803.25|5765.25|10
1609253840000|2020-12-29 14:57:20|5805.69|5767.69|5805.63|5767.63|5805.99|5767.99|5805.55|5767.55|9
1609253850000|2020-12-29 14:57:30|5805.74|5767.74|5802.13|5764.13|5805.88|5767.88|5802.13|5764.13|10
1609253860000|2020-12-29 14:57:40|5802.03|5764.03|5802.66|5764.66|5802.76|5764.76|5801.16|5763.16|10
1609253870000|2020-12-29 14:57:50|5802.77|5764.77|5801.77|5763.77|5802.99|5764.99|5801.77|5763.77|10
1609253880000|2020-12-29 14:58:00|5801.4|5763.4|5799.76|5761.76|5801.4|5763.4|5799.76|5761.76|9
1609253890000|2020-12-29 14:58:10|5799.29|5761.29|5797.96|5759.96|5799.29|5761.29|5797.96|5759.96|10
1609253900000|2020-12-29 14:58:20|5797.82|5759.82|5799|5761|5799|5761|5797.47|5759.47|10
1609253910000|2020-12-29 14:58:30|5799.24|5761.24|5799.83|5761.83|5799.83|5761.83|5797.98|5759.98|9
1609253920000|2020-12-29 14:58:40|5800.09|5762.09|5799.55|5761.55|5800.43|5762.43|5799.47|5761.47|10
1609253930000|2020-12-29 14:58:50|5799.36|5761.36|5801.81|5763.81|5801.81|5763.81|5799.36|5761.36|10
1609253940000|2020-12-29 14:59:00|5801.82|5763.82|5803.12|5765.12|5803.12|5765.12|5801.73|5763.73|10
1609253950000|2020-12-29 14:59:10|5803.86|5765.86|5808.1|5770.1|5808.1|5770.1|5803.86|5765.86|10
1609253960000|2020-12-29 14:59:20|5808.85|5770.85|5808.06|5770.06|5810.6|5772.6|5808.06|5770.06|10
1609253970000|2020-12-29 14:59:30|5808.15|5770.15|5808.08|5770.08|5808.15|5770.15|5806.84|5768.84|10
1609253980000|2020-12-29 14:59:40|5808.64|5770.64|5808.29|5770.29|5808.84|5770.84|5808.15|5770.15|9
1609253990000|2020-12-29 14:59:50|5807.86|5769.86|5808.07|5770.07|5808.07|5770.07|5807.72|5769.72|9
1609254000000|2020-12-29 15:00:00|5808.19|5770.19|5808.97|5770.97|5808.97|5770.97|5807.55|5769.55|10
1609254010000|2020-12-29 15:00:10|5809.25|5771.25|5810.36|5772.36|5810.36|5772.36|5809.25|5771.25|10
1609254020000|2020-12-29 15:00:20|5810.48|5772.48|5811.17|5773.17|5811.17|5773.17|5810.48|5772.48|10
1609254030000|2020-12-29 15:00:30|5811.16|5773.16|5810.58|5772.58|5811.16|5773.16|5810.05|5772.05|10
1609254040000|2020-12-29 15:00:40|5810.26|5772.26|5809.25|5771.25|5810.35|5772.35|5809.25|5771.25|10
1609254050000|2020-12-29 15:00:50|5809.01|5771.01|5807.44|5769.44|5809.01|5771.01|5807.44|5769.44|10
1609254060000|2020-12-29 15:01:00|5807.48|5769.48|5807.97|5769.97|5808.04|5770.04|5807.48|5769.48|10
1609254070000|2020-12-29 15:01:10|5807.89|5769.89|5809.01|5771.01|5809.01|5771.01|5807.89|5769.89|9
1609254080000|2020-12-29 15:01:20|5808.81|5770.81|5806.94|5768.94|5808.95|5770.95|5806.94|5768.94|10
1609254090000|2020-12-29 15:01:30|5806.86|5768.86|5806.02|5768.02|5806.86|5768.86|5806.02|5768.02|10
1609254100000|2020-12-29 15:01:40|5805.6|5767.6|5803.13|5765.13|5805.97|5767.97|5803.13|5765.13|9
1609254110000|2020-12-29 15:01:50|5803.3|5765.3|5800.95|5762.95|5803.3|5765.3|5800.95|5762.95|10
1609254120000|2020-12-29 15:02:00|5801.09|5763.09|5801.72|5763.72|5801.72|5763.72|5800.34|5762.34|10
1609254130000|2020-12-29 15:02:10|5801.94|5763.94|5803.64|5765.64|5803.64|5765.64|5801.91|5763.91|9
1609254140000|2020-12-29 15:02:20|5803.46|5765.46|5804.38|5766.38|5804.38|5766.38|5803.46|5765.46|10
1609254150000|2020-12-29 15:02:30|5804.73|5766.73|5807.89|5769.89|5807.89|5769.89|5804.73|5766.73|10
1609254160000|2020-12-29 15:02:40|5807.67|5769.67|5806.19|5768.19|5807.67|5769.67|5806.19|5768.19|10
1609254170000|2020-12-29 15:02:50|5805.97|5767.97|5808.3|5770.3|5808.3|5770.3|5805.97|5767.97|9
1609254180000|2020-12-29 15:03:00|5808.47|5770.47|5812.95|5774.95|5812.95|5774.95|5808.47|5770.47|9
1609254190000|2020-12-29 15:03:10|5813.15|5775.15|5815.53|5777.53|5815.59|5777.59|5813.15|5775.15|10
1609254200000|2020-12-29 15:03:20|5815.79|5777.79|5816.69|5778.69|5816.79|5778.79|5814.93|5776.93|10
1609254210000|2020-12-29 15:03:30|5817.42|5779.42|5820.2|5782.2|5820.2|5782.2|5817.42|5779.42|10
1609254220000|2020-12-29 15:03:40|5820.66|5782.66|5823.37|5785.37|5823.37|5785.37|5820.66|5782.66|9
1609254230000|2020-12-29 15:03:50|5823.28|5785.28|5826.6|5788.6|5826.6|5788.6|5823.28|5785.28|10
1609254240000|2020-12-29 15:04:00|5825.8|5787.8|5826.46|5788.46|5827|5789|5825.8|5787.8|10
1609254250000|2020-12-29 15:04:10|5826.2|5788.2|5827.27|5789.27|5827.88|5789.88|5826.2|5788.2|10
1609254260000|2020-12-29 15:04:20|5827.19|5789.19|5827.95|5789.95|5828.34|5790.34|5827.19|5789.19|9
1609254270000|2020-12-29 15:04:30|5827.87|5789.87|5827.67|5789.67|5828.36|5790.36|5827.67|5789.67|10
1609254280000|2020-12-29 15:04:40|5827.83|5789.83|5826.89|5788.89|5828.12|5790.12|5826.89|5788.89|10
1609254290000|2020-12-29 15:04:50|5826.86|5788.86|5825.04|5787.04|5826.86|5788.86|5824.92|5786.92|10
1609254300000|2020-12-29 15:05:00|5824.67|5786.67|5823.95|5785.95|5824.67|5786.67|5823.6|5785.6|10
1609254310000|2020-12-29 15:05:10|5824.37|5786.37|5823.48|5785.48|5824.37|5786.37|5823.31|5785.31|10
1609254320000|2020-12-29 15:05:20|5823.32|5785.32|5824|5786|5824.07|5786.07|5823.31|5785.31|9
1609254330000|2020-12-29 15:05:30|5824.32|5786.32|5825.92|5787.92|5825.92|5787.92|5824.32|5786.32|10
1609254340000|2020-12-29 15:05:40|5826.7|5788.7|5827.49|5789.49|5828.03|5790.03|5826.7|5788.7|10
1609254350000|2020-12-29 15:05:50|5827.4|5789.4|5827.61|5789.61|5828.1|5790.1|5827.4|5789.4|10
1609254360000|2020-12-29 15:06:00|5828.73|5790.73|5832.32|5794.32|5832.32|5794.32|5828.53|5790.53|10
1609254370000|2020-12-29 15:06:10|5833.94|5795.94|5835.89|5797.89|5835.89|5797.89|5833.94|5795.94|9
1609254380000|2020-12-29 15:06:20|5836.62|5798.62|5837.41|5799.41|5837.41|5799.41|5836|5798|10
1609254390000|2020-12-29 15:06:30|5837.24|5799.24|5837.76|5799.76|5837.91|5799.91|5837.19|5799.19|10
1609254400000|2020-12-29 15:06:40|5837.85|5799.85|5838.39|5800.39|5838.43|5800.43|5837.85|5799.85|9
1609254410000|2020-12-29 15:06:50|5838.56|5800.56|5838.72|5800.72|5838.72|5800.72|5838.15|5800.15|9
1609254420000|2020-12-29 15:07:00|5838.64|5800.64|5834.65|5796.65|5838.64|5800.64|5834.65|5796.65|10
1609254430000|2020-12-29 15:07:10|5833.77|5795.77|5832.82|5794.82|5833.77|5795.77|5832.12|5794.12|10
1609254440000|2020-12-29 15:07:20|5832.61|5794.61|5835.4|5797.4|5835.65|5797.65|5832.61|5794.61|10
1609254450000|2020-12-29 15:07:30|5835.48|5797.48|5834.09|5796.09|5835.48|5797.48|5833.86|5795.86|10
1609254460000|2020-12-29 15:07:40|5833.86|5795.86|5833.68|5795.68|5834.37|5796.37|5833.68|5795.68|10
1609254470000|2020-12-29 15:07:50|5833.99|5795.99|5833.98|5795.98|5834.27|5796.27|5833.86|5795.86|10
1609254480000|2020-12-29 15:08:00|5834.05|5796.05|5833.09|5795.09|5834.09|5796.09|5833.09|5795.09|10
1609254490000|2020-12-29 15:08:10|5832.81|5794.81|5831.69|5793.69|5832.81|5794.81|5831.64|5793.64|10
1609254500000|2020-12-29 15:08:20|5831.28|5793.28|5831.67|5793.67|5831.67|5793.67|5830.89|5792.89|10
1609254510000|2020-12-29 15:08:30|5831.82|5793.82|5833.01|5795.01|5833.01|5795.01|5831.82|5793.82|8
1609254520000|2020-12-29 15:08:40|5832.91|5794.91|5832.92|5794.92|5833|5795|5832.64|5794.64|10
1609254530000|2020-12-29 15:08:50|5833.01|5795.01|5832.33|5794.33|5833.16|5795.16|5832.03|5794.03|10
1609254540000|2020-12-29 15:09:00|5832.27|5794.27|5832.09|5794.09|5832.27|5794.27|5831.87|5793.87|10
1609254550000|2020-12-29 15:09:10|5831.87|5793.87|5831.97|5793.97|5831.97|5793.97|5831.79|5793.79|10
1609254560000|2020-12-29 15:09:20|5831.96|5793.96|5834.72|5796.72|5834.72|5796.72|5831.96|5793.96|10
1609254570000|2020-12-29 15:09:30|5835.21|5797.21|5836.34|5798.34|5836.34|5798.34|5835.21|5797.21|10
1609254580000|2020-12-29 15:09:40|5836.15|5798.15|5837.15|5799.15|5837.4|5799.4|5836.15|5798.15|10
1609254590000|2020-12-29 15:09:50|5837.43|5799.43|5836.65|5798.65|5837.43|5799.43|5836.45|5798.45|9
1609254600000|2020-12-29 15:10:00|5836.56|5798.56|5834.95|5796.95|5836.56|5798.56|5834.95|5796.95|10
1609254610000|2020-12-29 15:10:10|5834.55|5796.55|5832.8|5794.8|5834.64|5796.64|5832.75|5794.75|10
1609254620000|2020-12-29 15:10:20|5832.55|5794.55|5831.5|5793.5|5832.55|5794.55|5831.5|5793.5|10
1609254630000|2020-12-29 15:10:30|5831.4|5793.4|5830.83|5792.83|5831.43|5793.43|5830.8|5792.8|10
1609254640000|2020-12-29 15:10:40|5830.61|5792.61|5832.88|5794.88|5832.88|5794.88|5830.54|5792.54|10
1609254650000|2020-12-29 15:10:50|5832.62|5794.62|5833.08|5795.08|5833.08|5795.08|5832.55|5794.55|10
1609254660000|2020-12-29 15:11:00|5833.29|5795.29|5833.45|5795.45|5833.94|5795.94|5833.29|5795.29|10
1609254670000|2020-12-29 15:11:10|5833.52|5795.52|5834.47|5796.47|5834.47|5796.47|5833.18|5795.18|10
1609254680000|2020-12-29 15:11:20|5834.7|5796.7|5835.16|5797.16|5835.4|5797.4|5834.58|5796.58|10
1609254690000|2020-12-29 15:11:30|5835.13|5797.13|5834.63|5796.63|5835.44|5797.44|5834.63|5796.63|10
1609254700000|2020-12-29 15:11:40|5834.36|5796.36|5832.22|5794.22|5834.36|5796.36|5832.07|5794.07|10
1609254710000|2020-12-29 15:11:50|5832.13|5794.13|5832.02|5794.02|5832.15|5794.15|5831.87|5793.87|10
1609254720000|2020-12-29 15:12:00|5831.97|5793.97|5833.04|5795.04|5833.04|5795.04|5831.93|5793.93|10
1609254730000|2020-12-29 15:12:10|5832.89|5794.89|5832.79|5794.79|5833.14|5795.14|5832.72|5794.72|10
1609254740000|2020-12-29 15:12:20|5832.91|5794.91|5832.04|5794.04|5833.27|5795.27|5832.04|5794.04|10
1609254750000|2020-12-29 15:12:30|5832.07|5794.07|5831.44|5793.44|5832.07|5794.07|5831.44|5793.44|10
1609254760000|2020-12-29 15:12:40|5831.3|5793.3|5830.83|5792.83|5831.3|5793.3|5830.83|5792.83|10
1609254770000|2020-12-29 15:12:50|5830.43|5792.43|5828.65|5790.65|5830.43|5792.43|5828.65|5790.65|10
1609254780000|2020-12-29 15:13:00|5828.58|5790.58|5828.33|5790.33|5828.61|5790.61|5828.33|5790.33|10
1609254790000|2020-12-29 15:13:10|5828.1|5790.1|5825.15|5787.15|5828.1|5790.1|5825.07|5787.07|10
1609254800000|2020-12-29 15:13:20|5825.22|5787.22|5823.19|5785.19|5825.22|5787.22|5823.19|5785.19|10
1609254810000|2020-12-29 15:13:30|5822.9|5784.9|5821.94|5783.94|5822.99|5784.99|5821.81|5783.81|10
1609254820000|2020-12-29 15:13:40|5821.83|5783.83|5820.78|5782.78|5821.83|5783.83|5820.17|5782.17|10
1609254830000|2020-12-29 15:13:50|5820.67|5782.67|5820.9|5782.9|5821.55|5783.55|5820.67|5782.67|10
1609254840000|2020-12-29 15:14:00|5820.53|5782.53|5819.13|5781.13|5820.53|5782.53|5819.13|5781.13|10
1609254850000|2020-12-29 15:14:10|5819.08|5781.08|5816.72|5778.72|5819.12|5781.12|5816.7|5778.7|10
1609254860000|2020-12-29 15:14:20|5816.39|5778.39|5815.23|5777.23|5816.44|5778.44|5815.23|5777.23|10
1609254870000|2020-12-29 15:14:30|5815|5777|5812.7|5774.7|5815.08|5777.08|5812.66|5774.66|10
1609254880000|2020-12-29 15:14:40|5811.36|5773.36|5808.79|5770.79|5811.36|5773.36|5808.79|5770.79|10
1609254890000|2020-12-29 15:14:50|5808.44|5770.44|5808.17|5770.17|5808.44|5770.44|5807.79|5769.79|8
1609254900000|2020-12-29 15:15:00|5807.8|5769.8|5804.59|5766.59|5807.8|5769.8|5804.59|5766.59|10
1609254910000|2020-12-29 15:15:10|5803.9|5765.9|5800.68|5762.68|5803.9|5765.9|5800.43|5762.43|10
1609254920000|2020-12-29 15:15:20|5800.78|5762.78|5800.96|5762.96|5801.42|5763.42|5800.78|5762.78|10
1609254930000|2020-12-29 15:15:30|5800.9|5762.9|5803.54|5765.54|5803.54|5765.54|5800.77|5762.77|10
1609254940000|2020-12-29 15:15:40|5803.79|5765.79|5804.62|5766.62|5805.04|5767.04|5803.79|5765.79|10
1609254950000|2020-12-29 15:15:50|5804.42|5766.42|5802.52|5764.52|5804.42|5766.42|5802.52|5764.52|10
1609254960000|2020-12-29 15:16:00|5802.25|5764.25|5802.31|5764.31|5802.5|5764.5|5802.2|5764.2|10
1609254970000|2020-12-29 15:16:10|5802.17|5764.17|5801.35|5763.35|5802.17|5764.17|5801.35|5763.35|8
1609254980000|2020-12-29 15:16:20|5801.52|5763.52|5801.1|5763.1|5802|5764|5800.84|5762.84|10
1609254990000|2020-12-29 15:16:30|5801.25|5763.25|5797.67|5759.67|5801.25|5763.25|5797.67|5759.67|10
1609255000000|2020-12-29 15:16:40|5797.29|5759.29|5792.13|5754.13|5797.29|5759.29|5791.83|5753.83|10
1609255010000|2020-12-29 15:16:50|5792.14|5754.14|5787.51|5749.51|5792.14|5754.14|5787.51|5749.51|10
1609255020000|2020-12-29 15:17:00|5787.28|5749.28|5785.18|5747.18|5787.28|5749.28|5785.18|5747.18|10
1609255030000|2020-12-29 15:17:10|5785.58|5747.58|5787.92|5749.92|5787.92|5749.92|5785.47|5747.47|10
1609255040000|2020-12-29 15:17:20|5787.53|5749.53|5787.8|5749.8|5788.7|5750.7|5787.01|5749.01|10
1609255050000|2020-12-29 15:17:30|5786.46|5748.46|5788.23|5750.23|5789.36|5751.36|5786.46|5748.46|10
1609255060000|2020-12-29 15:17:40|5787.18|5749.18|5791.83|5753.83|5791.83|5753.83|5787.09|5749.09|10
1609255070000|2020-12-29 15:17:50|5792.28|5754.28|5793.1|5755.1|5793.1|5755.1|5792.28|5754.28|8
1609255080000|2020-12-29 15:18:00|5793.26|5755.26|5794.09|5756.09|5794.13|5756.13|5793.26|5755.26|10
1609255090000|2020-12-29 15:18:10|5794.06|5756.06|5792.58|5754.58|5794.06|5756.06|5792.58|5754.58|10
1609255100000|2020-12-29 15:18:20|5792.91|5754.91|5792.76|5754.76|5792.91|5754.91|5792.57|5754.57|10
1609255110000|2020-12-29 15:18:30|5792.79|5754.79|5792.63|5754.63|5792.79|5754.79|5792.18|5754.18|10
1609255120000|2020-12-29 15:18:40|5792.67|5754.67|5794.28|5756.28|5794.43|5756.43|5792.67|5754.67|10
1609255130000|2020-12-29 15:18:50|5794.18|5756.18|5794.16|5756.16|5794.42|5756.42|5793.98|5755.98|10
1609255140000|2020-12-29 15:19:00|5793.85|5755.85|5792.87|5754.87|5793.85|5755.85|5792.84|5754.84|10
1609255150000|2020-12-29 15:19:10|5792.58|5754.58|5793.71|5755.71|5793.74|5755.74|5792.58|5754.58|10
1609255160000|2020-12-29 15:19:20|5793.77|5755.77|5793.87|5755.87|5793.92|5755.92|5793.58|5755.58|9
1609255170000|2020-12-29 15:19:30|5793.83|5755.83|5793.5|5755.5|5793.88|5755.88|5793.46|5755.46|10
1609255180000|2020-12-29 15:19:40|5793.69|5755.69|5792.23|5754.23|5793.69|5755.69|5792.23|5754.23|10
1609255190000|2020-12-29 15:19:50|5791.95|5753.95|5790.75|5752.75|5791.95|5753.95|5790.75|5752.75|10
1609255200000|2020-12-29 15:20:00|5790.7|5752.7|5789.04|5751.04|5790.7|5752.7|5789.04|5751.04|10
1609255210000|2020-12-29 15:20:10|5788.54|5750.54|5785.78|5747.78|5788.54|5750.54|5785.78|5747.78|10
1609255220000|2020-12-29 15:20:20|5785.62|5747.62|5783.23|5745.23|5785.62|5747.62|5783.23|5745.23|10
1609255230000|2020-12-29 15:20:30|5783.29|5745.29|5782.05|5744.05|5783.29|5745.29|5782.04|5744.04|9
1609255240000|2020-12-29 15:20:40|5781.61|5743.61|5782.3|5744.3|5782.3|5744.3|5780.8|5742.8|10
1609255250000|2020-12-29 15:20:50|5782.21|5744.21|5780.95|5742.95|5782.21|5744.21|5780.95|5742.95|10
1609255260000|2020-12-29 15:21:00|5780.97|5742.97|5782.13|5744.13|5782.15|5744.15|5780.56|5742.56|10
1609255270000|2020-12-29 15:21:10|5782.24|5744.24|5783.26|5745.26|5783.55|5745.55|5781.84|5743.84|10
1609255280000|2020-12-29 15:21:20|5782.59|5744.59|5783.51|5745.51|5783.51|5745.51|5782.59|5744.59|10
1609255290000|2020-12-29 15:21:30|5783.34|5745.34|5783.43|5745.43|5783.51|5745.51|5782.94|5744.94|10
1609255300000|2020-12-29 15:21:40|5783.31|5745.31|5783.29|5745.29|5783.94|5745.94|5783.29|5745.29|10
1609255310000|2020-12-29 15:21:50|5782.45|5744.45|5780.47|5742.47|5782.45|5744.45|5780.47|5742.47|8
1609255320000|2020-12-29 15:22:00|5779.99|5741.99|5779.05|5741.05|5779.99|5741.99|5778.83|5740.83|10
1609255330000|2020-12-29 15:22:10|5778.96|5740.96|5777.49|5739.49|5778.96|5740.96|5777.49|5739.49|10
1609255340000|2020-12-29 15:22:20|5776.97|5738.97|5775.5|5737.5|5776.97|5738.97|5775.5|5737.5|9
1609255350000|2020-12-29 15:22:30|5775.16|5737.16|5774.89|5736.89|5775.16|5737.16|5774.28|5736.28|10
1609255360000|2020-12-29 15:22:40|5774.28|5736.28|5772.15|5734.15|5774.28|5736.28|5772.15|5734.15|10
1609255370000|2020-12-29 15:22:50|5771.96|5733.96|5769.99|5731.99|5771.96|5733.96|5769.99|5731.99|10
1609255380000|2020-12-29 15:23:00|5770.02|5732.02|5768.99|5730.99|5770.13|5732.13|5768.99|5730.99|9
1609255390000|2020-12-29 15:23:10|5769.18|5731.18|5769.06|5731.06|5769.43|5731.43|5768.99|5730.99|9
1609255400000|2020-12-29 15:23:20|5769.12|5731.12|5767.05|5729.05|5769.12|5731.12|5767|5729|10
1609255410000|2020-12-29 15:23:30|5767.03|5729.03|5764.88|5726.88|5767.03|5729.03|5764.88|5726.88|9
1609255420000|2020-12-29 15:23:40|5764.9|5726.9|5764.43|5726.43|5764.9|5726.9|5763.91|5725.91|10
1609255430000|2020-12-29 15:23:50|5763.48|5725.48|5765.2|5727.2|5765.2|5727.2|5762.72|5724.72|10
1609255440000|2020-12-29 15:24:00|5765.32|5727.32|5765.82|5727.82|5765.82|5727.82|5765.3|5727.3|10
1609255450000|2020-12-29 15:24:10|5765.98|5727.98|5764.36|5726.36|5766.76|5728.76|5764.36|5726.36|10
1609255460000|2020-12-29 15:24:20|5763.74|5725.74|5761.44|5723.44|5763.74|5725.74|5761.44|5723.44|10
1609255470000|2020-12-29 15:24:30|5761.24|5723.24|5760|5722|5761.24|5723.24|5760|5722|10
1609255480000|2020-12-29 15:24:40|5759.61|5721.61|5760.14|5722.14|5760.14|5722.14|5759.01|5721.01|10
1609255490000|2020-12-29 15:24:50|5759.45|5721.45|5756.36|5718.36|5759.45|5721.45|5756.11|5718.11|10
1609255500000|2020-12-29 15:25:00|5756.38|5718.38|5752.16|5714.16|5756.38|5718.38|5751.91|5713.91|10
1609255510000|2020-12-29 15:25:10|5752.43|5714.43|5746.23|5708.23|5753.92|5715.92|5746.23|5708.23|10
1609255520000|2020-12-29 15:25:20|5746.43|5708.43|5742.43|5704.43|5746.43|5708.43|5741.34|5703.34|10
1609255530000|2020-12-29 15:25:30|5742.4|5704.4|5745.94|5707.94|5745.94|5707.94|5742.4|5704.4|9
1609255540000|2020-12-29 15:25:40|5746.96|5708.96|5749.63|5711.63|5750.23|5712.23|5746.96|5708.96|10
1609255550000|2020-12-29 15:25:50|5749.72|5711.72|5749.58|5711.58|5749.72|5711.72|5746.68|5708.68|10
1609255560000|2020-12-29 15:26:00|5751.19|5713.19|5753.23|5715.23|5753.23|5715.23|5751.19|5713.19|10
1609255570000|2020-12-29 15:26:10|5753.72|5715.72|5753.56|5715.56|5754.28|5716.28|5751.71|5713.71|10
1609255580000|2020-12-29 15:26:20|5753.52|5715.52|5753.17|5715.17|5754.12|5716.12|5752.88|5714.88|10
1609255590000|2020-12-29 15:26:30|5752.59|5714.59|5752.31|5714.31|5754.11|5716.11|5752.31|5714.31|10
1609255600000|2020-12-29 15:26:40|5752.07|5714.07|5747.73|5709.73|5752.07|5714.07|5747.73|5709.73|9
1609255610000|2020-12-29 15:26:50|5746.74|5708.74|5740.66|5702.66|5746.74|5708.74|5740.66|5702.66|10
1609255620000|2020-12-29 15:27:00|5740.2|5702.2|5738.9|5700.9|5740.2|5702.2|5738.9|5700.9|10
1609255630000|2020-12-29 15:27:10|5738.89|5700.89|5741.57|5703.57|5741.65|5703.65|5738.89|5700.89|10
1609255640000|2020-12-29 15:27:20|5741.81|5703.81|5742.13|5704.13|5742.3|5704.3|5741.54|5703.54|10
1609255650000|2020-12-29 15:27:30|5744.36|5706.36|5744.63|5706.63|5744.75|5706.75|5744.36|5706.36|10
1609255660000|2020-12-29 15:27:40|5744.34|5706.34|5746.3|5708.3|5746.3|5708.3|5744.34|5706.34|10
1609255670000|2020-12-29 15:27:50|5746.39|5708.39|5749.05|5711.05|5749.05|5711.05|5746.39|5708.39|10
1609255680000|2020-12-29 15:28:00|5749.47|5711.47|5750.06|5712.06|5750.06|5712.06|5749.47|5711.47|10
1609255690000|2020-12-29 15:28:10|5750.25|5712.25|5752.76|5714.76|5752.76|5714.76|5749.98|5711.98|10
1609255700000|2020-12-29 15:28:20|5752.91|5714.91|5752.18|5714.18|5753.18|5715.18|5752.18|5714.18|8
1609255710000|2020-12-29 15:28:30|5752.28|5714.28|5753.27|5715.27|5753.33|5715.33|5752.09|5714.09|9
1609255720000|2020-12-29 15:28:40|5752.61|5714.61|5753.12|5715.12|5753.12|5715.12|5752.1|5714.1|9
1609255730000|2020-12-29 15:28:50|5753.22|5715.22|5751.39|5713.39|5753.22|5715.22|5751.39|5713.39|10
1609255740000|2020-12-29 15:29:00|5751.51|5713.51|5749.95|5711.95|5751.51|5713.51|5749.95|5711.95|10
1609255750000|2020-12-29 15:29:10|5749.82|5711.82|5747.99|5709.99|5749.82|5711.82|5747.99|5709.99|10
1609255760000|2020-12-29 15:29:20|5748.22|5710.22|5749.6|5711.6|5749.6|5711.6|5748.22|5710.22|10
1609255770000|2020-12-29 15:29:30|5749.64|5711.64|5750.4|5712.4|5750.4|5712.4|5749.41|5711.41|9
1609255780000|2020-12-29 15:29:40|5750.17|5712.17|5751.69|5713.69|5751.69|5713.69|5749.85|5711.85|10
1609255790000|2020-12-29 15:29:50|5751.8|5713.8|5752.79|5714.79|5753.2|5715.2|5751.8|5713.8|10
1609255800000|2020-12-29 15:30:00|5752.78|5714.78|5754.39|5716.39|5754.41|5716.41|5752.78|5714.78|10
1609255810000|2020-12-29 15:30:10|5755.21|5717.21|5757.7|5719.7|5757.85|5719.85|5755.21|5717.21|10
1609255820000|2020-12-29 15:30:20|5758.3|5720.3|5758.32|5720.32|5759.65|5721.65|5758.28|5720.28|10
1609255830000|2020-12-29 15:30:30|5758.16|5720.16|5757.81|5719.81|5758.16|5720.16|5757.46|5719.46|10
1609255840000|2020-12-29 15:30:40|5757.91|5719.91|5757.09|5719.09|5758.05|5720.05|5757.02|5719.02|10
1609255850000|2020-12-29 15:30:50|5756.9|5718.9|5757.1|5719.1|5757.1|5719.1|5756.07|5718.07|10
1609255860000|2020-12-29 15:31:00|5757.14|5719.14|5756.03|5718.03|5757.17|5719.17|5756.03|5718.03|10
1609255870000|2020-12-29 15:31:10|5755.33|5717.33|5752.23|5714.23|5755.33|5717.33|5752.23|5714.23|10
1609255880000|2020-12-29 15:31:20|5751.89|5713.89|5750.2|5712.2|5752.02|5714.02|5750.2|5712.2|10
1609255890000|2020-12-29 15:31:30|5749.48|5711.48|5747.07|5709.07|5749.48|5711.48|5747.07|5709.07|10
1609255900000|2020-12-29 15:31:40|5747.11|5709.11|5746.23|5708.23|5747.11|5709.11|5746.02|5708.02|10
1609255910000|2020-12-29 15:31:50|5746.04|5708.04|5744.96|5706.96|5746.14|5708.14|5744.96|5706.96|9
1609255920000|2020-12-29 15:32:00|5744.93|5706.93|5745.84|5707.84|5745.84|5707.84|5744.91|5706.91|10
1609255930000|2020-12-29 15:32:10|5746.46|5708.46|5746.86|5708.86|5747.53|5709.53|5746.46|5708.46|9
1609255940000|2020-12-29 15:32:20|5747.42|5709.42|5748.5|5710.5|5748.5|5710.5|5746.8|5708.8|10
1609255950000|2020-12-29 15:32:30|5748.58|5710.58|5749|5711|5749|5711|5748.17|5710.17|9
1609255960000|2020-12-29 15:32:40|5749.04|5711.04|5748.93|5710.93|5749.04|5711.04|5748.56|5710.56|10
1609255970000|2020-12-29 15:32:50|5749.05|5711.05|5749.99|5711.99|5750.16|5712.16|5748.99|5710.99|10
1609255980000|2020-12-29 15:33:00|5750.75|5712.75|5755.57|5717.57|5755.57|5717.57|5750.75|5712.75|10
1609255990000|2020-12-29 15:33:10|5756.15|5718.15|5759.23|5721.23|5759.23|5721.23|5756.15|5718.15|10
1609256000000|2020-12-29 15:33:20|5759.16|5721.16|5760.16|5722.16|5760.57|5722.57|5758.95|5720.95|10
1609256010000|2020-12-29 15:33:30|5760.01|5722.01|5761.68|5723.68|5761.68|5723.68|5759.88|5721.88|10
1609256020000|2020-12-29 15:33:40|5761.56|5723.56|5764.6|5726.6|5764.6|5726.6|5761.56|5723.56|10
1609256030000|2020-12-29 15:33:50|5764.94|5726.94|5765.24|5727.24|5766.75|5728.75|5764.94|5726.94|9
1609256040000|2020-12-29 15:34:00|5765.23|5727.23|5763.14|5725.14|5765.56|5727.56|5763.14|5725.14|10
1609256050000|2020-12-29 15:34:10|5760.82|5722.82|5757.87|5719.87|5760.82|5722.82|5757.8|5719.8|10
1609256060000|2020-12-29 15:34:20|5758.09|5720.09|5759.94|5721.94|5759.94|5721.94|5758.09|5720.09|10
1609256070000|2020-12-29 15:34:30|5760.02|5722.02|5758.52|5720.52|5760.02|5722.02|5758.52|5720.52|10
1609256080000|2020-12-29 15:34:40|5758.82|5720.82|5759.11|5721.11|5759.11|5721.11|5758.12|5720.12|10
1609256090000|2020-12-29 15:34:50|5759.17|5721.17|5760.41|5722.41|5760.47|5722.47|5759.08|5721.08|9
1609256100000|2020-12-29 15:35:00|5760.45|5722.45|5762.19|5724.19|5762.19|5724.19|5760.45|5722.45|10
1609256110000|2020-12-29 15:35:10|5762.63|5724.63|5763.77|5725.77|5764.14|5726.14|5762.63|5724.63|10
1609256120000|2020-12-29 15:35:20|5763.68|5725.68|5763.25|5725.25|5763.68|5725.68|5762.49|5724.49|10
1609256130000|2020-12-29 15:35:30|5763.03|5725.03|5763.42|5725.42|5763.42|5725.42|5762.94|5724.94|10
1609256140000|2020-12-29 15:35:40|5763.48|5725.48|5764.12|5726.12|5764.2|5726.2|5763.48|5725.48|10
1609256150000|2020-12-29 15:35:50|5764.14|5726.14|5761.32|5723.32|5764.14|5726.14|5761.32|5723.32|10
1609256160000|2020-12-29 15:36:00|5760.85|5722.85|5761.63|5723.63|5761.63|5723.63|5760.65|5722.65|10
1609256170000|2020-12-29 15:36:10|5761.77|5723.77|5761.44|5723.44|5762.47|5724.47|5761.44|5723.44|10
1609256180000|2020-12-29 15:36:20|5761.14|5723.14|5759.1|5721.1|5761.14|5723.14|5759.1|5721.1|10
1609256190000|2020-12-29 15:36:30|5758.69|5720.69|5758.99|5720.99|5758.99|5720.99|5757.14|5719.14|10
1609256200000|2020-12-29 15:36:40|5759.19|5721.19|5760.38|5722.38|5760.38|5722.38|5759.19|5721.19|10
1609256210000|2020-12-29 15:36:50|5759.92|5721.92|5759.59|5721.59|5760.16|5722.16|5759.59|5721.59|10
1609256220000|2020-12-29 15:37:00|5760.06|5722.06|5759.94|5721.94|5760.25|5722.25|5759.94|5721.94|10
1609256230000|2020-12-29 15:37:10|5760.07|5722.07|5761.96|5723.96|5761.96|5723.96|5760.07|5722.07|10
1609256240000|2020-12-29 15:37:20|5762.86|5724.86|5764.52|5726.52|5765.81|5727.81|5762.86|5724.86|10
1609256250000|2020-12-29 15:37:30|5765.07|5727.07|5765.82|5727.82|5766.04|5728.04|5764.99|5726.99|10
1609256260000|2020-12-29 15:37:40|5765.98|5727.98|5767.81|5729.81|5767.83|5729.83|5765.98|5727.98|10
1609256270000|2020-12-29 15:37:50|5768.09|5730.09|5769.18|5731.18|5769.46|5731.46|5768.09|5730.09|10
1609256280000|2020-12-29 15:38:00|5769.11|5731.11|5772.05|5734.05|5772.05|5734.05|5769.11|5731.11|10
1609256290000|2020-12-29 15:38:10|5771.91|5733.91|5776.67|5738.67|5776.67|5738.67|5771.91|5733.91|10
1609256300000|2020-12-29 15:38:20|5776.86|5738.86|5778.25|5740.25|5778.93|5740.93|5776.86|5738.86|10
1609256310000|2020-12-29 15:38:30|5778.27|5740.27|5778.58|5740.58|5778.58|5740.58|5778.04|5740.04|9
1609256320000|2020-12-29 15:38:40|5778.64|5740.64|5778.32|5740.32|5778.87|5740.87|5778.32|5740.32|10
1609256330000|2020-12-29 15:38:50|5778.59|5740.59|5780.06|5742.06|5780.06|5742.06|5778.04|5740.04|10
1609256340000|2020-12-29 15:39:00|5779.63|5741.63|5780.17|5742.17|5780.37|5742.37|5779.63|5741.63|10
1609256350000|2020-12-29 15:39:10|5779.54|5741.54|5776.33|5738.33|5779.54|5741.54|5776.33|5738.33|10
1609256360000|2020-12-29 15:39:20|5775.99|5737.99|5775.83|5737.83|5776.16|5738.16|5775.65|5737.65|10
1609256370000|2020-12-29 15:39:30|5775.62|5737.62|5775.24|5737.24|5775.7|5737.7|5775.24|5737.24|10
1609256380000|2020-12-29 15:39:40|5774.86|5736.86|5772.69|5734.69|5774.86|5736.86|5772.69|5734.69|10
1609256390000|2020-12-29 15:39:50|5772.41|5734.41|5771.9|5733.9|5772.41|5734.41|5771.8|5733.8|10
1609256400000|2020-12-29 15:40:00|5771.95|5733.95|5773.06|5735.06|5773.06|5735.06|5771.95|5733.95|9
1609256410000|2020-12-29 15:40:10|5773.22|5735.22|5773.83|5735.83|5773.83|5735.83|5773.15|5735.15|9
1609256420000|2020-12-29 15:40:20|5774.07|5736.07|5774.74|5736.74|5774.74|5736.74|5774.07|5736.07|10
1609256430000|2020-12-29 15:40:30|5774.94|5736.94|5775.92|5737.92|5775.92|5737.92|5774.94|5736.94|9
1609256440000|2020-12-29 15:40:40|5776.07|5738.07|5776.07|5738.07|5776.53|5738.53|5776|5738|10
1609256450000|2020-12-29 15:40:50|5775.67|5737.67|5773.66|5735.66|5775.67|5737.67|5773.66|5735.66|10
1609256460000|2020-12-29 15:41:00|5773.93|5735.93|5774.28|5736.28|5774.28|5736.28|5773.61|5735.61|10
1609256470000|2020-12-29 15:41:10|5774.32|5736.32|5772.67|5734.67|5774.32|5736.32|5772.67|5734.67|10
1609256480000|2020-12-29 15:41:20|5772.33|5734.33|5769.6|5731.6|5772.33|5734.33|5769.6|5731.6|10
1609256490000|2020-12-29 15:41:30|5769.31|5731.31|5767.68|5729.68|5769.31|5731.31|5767.68|5729.68|10
1609256500000|2020-12-29 15:41:40|5767.53|5729.53|5764.11|5726.11|5767.53|5729.53|5764.11|5726.11|10
1609256510000|2020-12-29 15:41:50|5763.97|5725.97|5762.7|5724.7|5763.97|5725.97|5762.1|5724.1|10
1609256520000|2020-12-29 15:42:00|5763.36|5725.36|5764.4|5726.4|5764.5|5726.5|5763.36|5725.36|10
1609256530000|2020-12-29 15:42:10|5763.69|5725.69|5760.24|5722.24|5763.69|5725.69|5759.97|5721.97|10
1609256540000|2020-12-29 15:42:20|5759.57|5721.57|5756.94|5718.94|5759.57|5721.57|5756.94|5718.94|10
1609256550000|2020-12-29 15:42:30|5756.54|5718.54|5751.93|5713.93|5756.54|5718.54|5751.93|5713.93|10
1609256560000|2020-12-29 15:42:40|5751.64|5713.64|5750.4|5712.4|5752.14|5714.14|5750.4|5712.4|10
1609256570000|2020-12-29 15:42:50|5750.33|5712.33|5749.63|5711.63|5750.33|5712.33|5749.63|5711.63|10
1609256580000|2020-12-29 15:43:00|5749.94|5711.94|5750.52|5712.52|5751.03|5713.03|5749.94|5711.94|10
1609256590000|2020-12-29 15:43:10|5750.2|5712.2|5746.32|5708.32|5750.2|5712.2|5746.32|5708.32|10
1609256600000|2020-12-29 15:43:20|5745.9|5707.9|5745.05|5707.05|5745.9|5707.9|5744.76|5706.76|10
1609256610000|2020-12-29 15:43:30|5744.8|5706.8|5743.84|5705.84|5744.8|5706.8|5743.71|5705.71|9
1609256620000|2020-12-29 15:43:40|5744.14|5706.14|5744.36|5706.36|5744.65|5706.65|5744.08|5706.08|10
1609256630000|2020-12-29 15:43:50|5744.16|5706.16|5742.02|5704.02|5744.31|5706.31|5742.02|5704.02|10
1609256640000|2020-12-29 15:44:00|5741.9|5703.9|5742.34|5704.34|5742.49|5704.49|5740.47|5702.47|10
1609256650000|2020-12-29 15:44:10|5742.47|5704.47|5743.04|5705.04|5743.37|5705.37|5742.47|5704.47|10
1609256660000|2020-12-29 15:44:20|5744.05|5706.05|5749.07|5711.07|5749.07|5711.07|5744.05|5706.05|10
1609256670000|2020-12-29 15:44:30|5749.37|5711.37|5755.34|5717.34|5755.34|5717.34|5749.37|5711.37|9
1609256680000|2020-12-29 15:44:40|5755.81|5717.81|5757.23|5719.23|5757.23|5719.23|5755.81|5717.81|10
1609256690000|2020-12-29 15:44:50|5756.67|5718.67|5758.08|5720.08|5758.08|5720.08|5756.67|5718.67|10
1609256700000|2020-12-29 15:45:00|5758.53|5720.53|5762.01|5724.01|5762.01|5724.01|5758.53|5720.53|10
1609256710000|2020-12-29 15:45:10|5762.32|5724.32|5764.32|5726.32|5764.32|5726.32|5762.32|5724.32|10
1609256720000|2020-12-29 15:45:20|5764.05|5726.05|5763.91|5725.91|5764.61|5726.61|5763.16|5725.16|10
1609256730000|2020-12-29 15:45:30|5763.9|5725.9|5761.21|5723.21|5763.9|5725.9|5761.21|5723.21|10
1609256740000|2020-12-29 15:45:40|5760.53|5722.53|5762.23|5724.23|5762.23|5724.23|5760.53|5722.53|10
1609256750000|2020-12-29 15:45:50|5762.46|5724.46|5764.59|5726.59|5764.59|5726.59|5762.46|5724.46|10
1609256760000|2020-12-29 15:46:00|5764.79|5726.79|5768.8|5730.8|5768.8|5730.8|5764.79|5726.79|10
1609256770000|2020-12-29 15:46:10|5769.05|5731.05|5770.59|5732.59|5770.87|5732.87|5769.05|5731.05|10
1609256780000|2020-12-29 15:46:20|5770.23|5732.23|5771.44|5733.44|5771.44|5733.44|5770.19|5732.19|10
1609256790000|2020-12-29 15:46:30|5771.28|5733.28|5771.53|5733.53|5771.53|5733.53|5770.64|5732.64|10
1609256800000|2020-12-29 15:46:40|5771.73|5733.73|5776.36|5738.36|5776.36|5738.36|5771.73|5733.73|10
1609256810000|2020-12-29 15:46:50|5776.49|5738.49|5775.72|5737.72|5776.49|5738.49|5774.09|5736.09|10
1609256820000|2020-12-29 15:47:00|5775.4|5737.4|5774.18|5736.18|5775.58|5737.58|5773.97|5735.97|10
1609256830000|2020-12-29 15:47:10|5774.3|5736.3|5773.27|5735.27|5774.39|5736.39|5773.27|5735.27|9
1609256840000|2020-12-29 15:47:20|5773.47|5735.47|5774.29|5736.29|5774.29|5736.29|5773.44|5735.44|10
1609256850000|2020-12-29 15:47:30|5774.52|5736.52|5775.14|5737.14|5775.14|5737.14|5774.26|5736.26|10
1609256860000|2020-12-29 15:47:40|5774.7|5736.7|5775.14|5737.14|5775.34|5737.34|5774.43|5736.43|10
1609256870000|2020-12-29 15:47:50|5775.24|5737.24|5775.18|5737.18|5775.55|5737.55|5775.02|5737.02|10
1609256880000|2020-12-29 15:48:00|5774.74|5736.74|5773.82|5735.82|5774.74|5736.74|5773.82|5735.82|10
1609256890000|2020-12-29 15:48:10|5773.19|5735.19|5772.92|5734.92|5773.82|5735.82|5772.92|5734.92|9
1609256900000|2020-12-29 15:48:20|5773.15|5735.15|5773.11|5735.11|5773.52|5735.52|5772.9|5734.9|10
1609256910000|2020-12-29 15:48:30|5773.31|5735.31|5773.18|5735.18|5773.58|5735.58|5773.18|5735.18|8
1609256920000|2020-12-29 15:48:40|5773.08|5735.08|5770.93|5732.93|5773.08|5735.08|5770.93|5732.93|10
1609256930000|2020-12-29 15:48:50|5770.77|5732.77|5767.5|5729.5|5770.77|5732.77|5767.5|5729.5|10
1609256940000|2020-12-29 15:49:00|5767.43|5729.43|5768.76|5730.76|5768.77|5730.77|5766.67|5728.67|10
1609256950000|2020-12-29 15:49:10|5768.51|5730.51|5767.56|5729.56|5768.51|5730.51|5767.45|5729.45|10
1609256960000|2020-12-29 15:49:20|5767.69|5729.69|5767.06|5729.06|5767.96|5729.96|5767.06|5729.06|10
1609256970000|2020-12-29 15:49:30|5767.19|5729.19|5765.78|5727.78|5767.19|5729.19|5765.78|5727.78|9
1609256980000|2020-12-29 15:49:40|5765.64|5727.64|5763.26|5725.26|5765.64|5727.64|5763.19|5725.19|10
1609256990000|2020-12-29 15:49:50|5763.32|5725.32|5761.23|5723.23|5763.32|5725.32|5761.23|5723.23|10
1609257000000|2020-12-29 15:50:00|5760.51|5722.51|5760.61|5722.61|5760.61|5722.61|5759.57|5721.57|10
1609257010000|2020-12-29 15:50:10|5761.76|5723.76|5762.13|5724.13|5762.62|5724.62|5761.76|5723.76|9
1609257020000|2020-12-29 15:50:20|5762.01|5724.01|5763.13|5725.13|5763.19|5725.19|5762.01|5724.01|10
1609257030000|2020-12-29 15:50:30|5763.15|5725.15|5762.19|5724.19|5763.2|5725.2|5762.19|5724.19|10
1609257040000|2020-12-29 15:50:40|5762.03|5724.03|5758.82|5720.82|5762.03|5724.03|5758.82|5720.82|10
1609257050000|2020-12-29 15:50:50|5758.73|5720.73|5759.06|5721.06|5759.06|5721.06|5758.7|5720.7|10
1609257060000|2020-12-29 15:51:00|5758.96|5720.96|5761.01|5723.01|5761.01|5723.01|5758.66|5720.66|10
1609257070000|2020-12-29 15:51:10|5761.57|5723.57|5763.85|5725.85|5763.85|5725.85|5761.57|5723.57|9
1609257080000|2020-12-29 15:51:20|5763.9|5725.9|5761.6|5723.6|5764.28|5726.28|5761.6|5723.6|9
1609257090000|2020-12-29 15:51:30|5761.48|5723.48|5757.86|5719.86|5761.48|5723.48|5757.86|5719.86|10
1609257100000|2020-12-29 15:51:40|5757.42|5719.42|5755.89|5717.89|5757.42|5719.42|5755.64|5717.64|10
1609257110000|2020-12-29 15:51:50|5755.4|5717.4|5753.26|5715.26|5755.43|5717.43|5753.26|5715.26|10
1609257120000|2020-12-29 15:52:00|5752.63|5714.63|5750.89|5712.89|5752.63|5714.63|5750.47|5712.47|10
1609257130000|2020-12-29 15:52:10|5750.92|5712.92|5752.88|5714.88|5752.88|5714.88|5750.92|5712.92|10
1609257140000|2020-12-29 15:52:20|5752.36|5714.36|5755.16|5717.16|5755.16|5717.16|5752.36|5714.36|10
1609257150000|2020-12-29 15:52:30|5755.54|5717.54|5758.04|5720.04|5758.3|5720.3|5755.54|5717.54|10
1609257160000|2020-12-29 15:52:40|5757.19|5719.19|5755.63|5717.63|5757.19|5719.19|5755.63|5717.63|10
1609257170000|2020-12-29 15:52:50|5755.41|5717.41|5754.68|5716.68|5755.41|5717.41|5754.45|5716.45|10
1609257180000|2020-12-29 15:53:00|5754.37|5716.37|5754.58|5716.58|5754.88|5716.88|5753.92|5715.92|10
1609257190000|2020-12-29 15:53:10|5754.51|5716.51|5752.9|5714.9|5754.51|5716.51|5752.9|5714.9|10
1609257200000|2020-12-29 15:53:20|5752.85|5714.85|5752.86|5714.86|5753.49|5715.49|5752.77|5714.77|10
1609257210000|2020-12-29 15:53:30|5752.91|5714.91|5752.48|5714.48|5753.1|5715.1|5752.48|5714.48|10
1609257220000|2020-12-29 15:53:40|5752.24|5714.24|5751.53|5713.53|5752.24|5714.24|5751.48|5713.48|10
1609257230000|2020-12-29 15:53:50|5751.42|5713.42|5749.99|5711.99|5751.54|5713.54|5749.99|5711.99|10
1609257240000|2020-12-29 15:54:00|5749.72|5711.72|5750.38|5712.38|5750.38|5712.38|5749.72|5711.72|9
1609257250000|2020-12-29 15:54:10|5750.61|5712.61|5752.68|5714.68|5752.68|5714.68|5750.61|5712.61|9
1609257260000|2020-12-29 15:54:20|5752.63|5714.63|5753.04|5715.04|5753.71|5715.71|5752.63|5714.63|10
1609257270000|2020-12-29 15:54:30|5753.4|5715.4|5753.18|5715.18|5753.73|5715.73|5752.71|5714.71|9
1609257280000|2020-12-29 15:54:40|5752.8|5714.8|5752.84|5714.84|5753.09|5715.09|5752.71|5714.71|10
1609257290000|2020-12-29 15:54:50|5752.78|5714.78|5752.32|5714.32|5752.8|5714.8|5752.32|5714.32|10
1609257300000|2020-12-29 15:55:00|5752.14|5714.14|5750.23|5712.23|5752.14|5714.14|5750.23|5712.23|10
1609257310000|2020-12-29 15:55:10|5750.08|5712.08|5749.1|5711.1|5750.08|5712.08|5749.03|5711.03|9
1609257320000|2020-12-29 15:55:20|5749.17|5711.17|5749.19|5711.19|5749.35|5711.35|5749.01|5711.01|9
1609257330000|2020-12-29 15:55:30|5749.14|5711.14|5748.8|5710.8|5749.43|5711.43|5748.8|5710.8|10
1609257340000|2020-12-29 15:55:40|5748.77|5710.77|5748.67|5710.67|5749.3|5711.3|5748.67|5710.67|10
1609257350000|2020-12-29 15:55:50|5748.39|5710.39|5747.54|5709.54|5748.39|5710.39|5747.54|5709.54|10
1609257360000|2020-12-29 15:56:00|5747.56|5709.56|5747.15|5709.15|5747.59|5709.59|5747.03|5709.03|10
1609257370000|2020-12-29 15:56:10|5747.18|5709.18|5752.49|5714.49|5752.49|5714.49|5747.18|5709.18|10
1609257380000|2020-12-29 15:56:20|5752.41|5714.41|5755.39|5717.39|5755.39|5717.39|5752.41|5714.41|10
1609257390000|2020-12-29 15:56:30|5755.66|5717.66|5758.9|5720.9|5758.9|5720.9|5755.66|5717.66|10
1609257400000|2020-12-29 15:56:40|5758.84|5720.84|5757.08|5719.08|5758.84|5720.84|5757.08|5719.08|9
1609257410000|2020-12-29 15:56:50|5756.45|5718.45|5754.95|5716.95|5756.45|5718.45|5754.95|5716.95|9
1609257420000|2020-12-29 15:57:00|5754.38|5716.38|5751.79|5713.79|5754.38|5716.38|5751.79|5713.79|10
1609257430000|2020-12-29 15:57:10|5751.93|5713.93|5751.77|5713.77|5751.93|5713.93|5751.63|5713.63|10
1609257440000|2020-12-29 15:57:20|5751.6|5713.6|5751.35|5713.35|5751.83|5713.83|5751.35|5713.35|9
1609257450000|2020-12-29 15:57:30|5751.43|5713.43|5751.6|5713.6|5751.76|5713.76|5751.33|5713.33|10
1609257460000|2020-12-29 15:57:40|5751.53|5713.53|5750.7|5712.7|5751.54|5713.54|5750.7|5712.7|10
1609257470000|2020-12-29 15:57:50|5750.59|5712.59|5748.5|5710.5|5750.59|5712.59|5748.41|5710.41|10
1609257480000|2020-12-29 15:58:00|5748.35|5710.35|5747.96|5709.96|5748.39|5710.39|5747.96|5709.96|10
1609257490000|2020-12-29 15:58:10|5747.87|5709.87|5747.87|5709.87|5748.21|5710.21|5747.82|5709.82|10
1609257500000|2020-12-29 15:58:20|5747.22|5709.22|5746.37|5708.37|5747.22|5709.22|5746.34|5708.34|10
1609257510000|2020-12-29 15:58:30|5746.19|5708.19|5744.98|5706.98|5746.19|5708.19|5744.94|5706.94|10
1609257520000|2020-12-29 15:58:40|5744.91|5706.91|5744.47|5706.47|5745.09|5707.09|5744.47|5706.47|9
1609257530000|2020-12-29 15:58:50|5744.51|5706.51|5743.51|5705.51|5744.51|5706.51|5743.51|5705.51|9
1609257540000|2020-12-29 15:59:00|5743.56|5705.56|5742.05|5704.05|5743.56|5705.56|5742.05|5704.05|10
1609257550000|2020-12-29 15:59:10|5741.42|5703.42|5739.9|5701.9|5741.42|5703.42|5739.76|5701.76|10
1609257560000|2020-12-29 15:59:20|5739.59|5701.59|5738.64|5700.64|5739.59|5701.59|5738.64|5700.64|10
1609257570000|2020-12-29 15:59:30|5738.56|5700.56|5741.23|5703.23|5741.23|5703.23|5738.56|5700.56|10
1609257580000|2020-12-29 15:59:40|5741.09|5703.09|5743.11|5705.11|5743.11|5705.11|5741.09|5703.09|10
1609257590000|2020-12-29 15:59:50|5743.42|5705.42|5744.65|5706.65|5744.65|5706.65|5743.42|5705.42|10
1609257600000|2020-12-29 16:00:00|5744.44|5706.44|5743.71|5705.71|5744.69|5706.69|5743.71|5705.71|10
1609257610000|2020-12-29 16:00:10|5743.47|5705.47|5742.5|5704.5|5743.47|5705.47|5742.5|5704.5|8
1609257620000|2020-12-29 16:00:20|5742.44|5704.44|5742.44|5704.44|5742.5|5704.5|5742.38|5704.38|7
1609257630000|2020-12-29 16:00:30|5742.4|5704.4|5742.42|5704.42|5742.42|5704.42|5742.27|5704.27|7
1609257640000|2020-12-29 16:00:40|5742.47|5704.47|5742.05|5704.05|5742.48|5704.48|5742.05|5704.05|7
1609257650000|2020-12-29 16:00:50|5741.78|5703.78|5740.27|5702.27|5741.78|5703.78|5740.24|5702.24|10
1609257660000|2020-12-29 16:01:00|5740.46|5702.46|5739.17|5701.17|5740.46|5702.46|5739.17|5701.17|10
1609257670000|2020-12-29 16:01:10|5739.18|5701.18|5738.65|5700.65|5739.3|5701.3|5738.65|5700.65|10
1609257680000|2020-12-29 16:01:20|5738.48|5700.48|5737.79|5699.79|5738.48|5700.48|5737.79|5699.79|10
1609257690000|2020-12-29 16:01:30|5737.77|5699.77|5737.48|5699.48|5737.77|5699.77|5737.24|5699.24|9
1609257700000|2020-12-29 16:01:40|5737.24|5699.24|5735.2|5697.2|5737.24|5699.24|5735.2|5697.2|10
1609257710000|2020-12-29 16:01:50|5735.16|5697.16|5733.72|5695.72|5735.16|5697.16|5733.72|5695.72|9
1609257720000|2020-12-29 16:02:00|5733.85|5695.85|5734.27|5696.27|5734.36|5696.36|5733.75|5695.75|10
1609257730000|2020-12-29 16:02:10|5733.71|5695.71|5732.49|5694.49|5733.71|5695.71|5732.49|5694.49|10
1609257740000|2020-12-29 16:02:20|5732.61|5694.61|5731.76|5693.76|5732.61|5694.61|5731.7|5693.7|10
1609257750000|2020-12-29 16:02:30|5731.9|5693.9|5730.82|5692.82|5731.9|5693.9|5730.82|5692.82|9
1609257760000|2020-12-29 16:02:40|5730.5|5692.5|5729.97|5691.97|5730.5|5692.5|5729.87|5691.87|10
1609257770000|2020-12-29 16:02:50|5729.91|5691.91|5728.42|5690.42|5729.91|5691.91|5728.42|5690.42|9
1609257780000|2020-12-29 16:03:00|5727.25|5689.25|5725.54|5687.54|5727.25|5689.25|5725.54|5687.54|9
1609257790000|2020-12-29 16:03:10|5725.48|5687.48|5724.55|5686.55|5725.81|5687.81|5724.55|5686.55|10
1609257800000|2020-12-29 16:03:20|5724.03|5686.03|5723.33|5685.33|5724.05|5686.05|5723.29|5685.29|10
1609257810000|2020-12-29 16:03:30|5723.26|5685.26|5722.22|5684.22|5723.26|5685.26|5722.08|5684.08|10
1609257820000|2020-12-29 16:03:40|5721.76|5683.76|5719.95|5681.95|5721.76|5683.76|5719.94|5681.94|10
1609257830000|2020-12-29 16:03:50|5719.66|5681.66|5719.3|5681.3|5719.66|5681.66|5718.26|5680.26|10
1609257840000|2020-12-29 16:04:00|5719.32|5681.32|5719.2|5681.2|5719.6|5681.6|5718.68|5680.68|10
1609257850000|2020-12-29 16:04:10|5719.32|5681.32|5718.36|5680.36|5719.32|5681.32|5718.36|5680.36|9
1609257860000|2020-12-29 16:04:20|5718.52|5680.52|5719.4|5681.4|5719.61|5681.61|5718.52|5680.52|10
1609257870000|2020-12-29 16:04:30|5719.9|5681.9|5721.74|5683.74|5721.74|5683.74|5719.9|5681.9|10
1609257880000|2020-12-29 16:04:40|5721.8|5683.8|5720.96|5682.96|5721.8|5683.8|5720.56|5682.56|10
1609257890000|2020-12-29 16:04:50|5720.97|5682.97|5720.41|5682.41|5720.97|5682.97|5720.41|5682.41|10
1609257900000|2020-12-29 16:05:00|5720.45|5682.45|5720.17|5682.17|5720.53|5682.53|5720.13|5682.13|10
1609257910000|2020-12-29 16:05:10|5720.16|5682.16|5719.8|5681.8|5720.67|5682.67|5719.8|5681.8|10
1609257920000|2020-12-29 16:05:20|5719.62|5681.62|5719.82|5681.82|5720.06|5682.06|5719.62|5681.62|10
1609257930000|2020-12-29 16:05:30|5719.67|5681.67|5719.71|5681.71|5719.71|5681.71|5719.12|5681.12|10
1609257940000|2020-12-29 16:05:40|5719.59|5681.59|5719.43|5681.43|5719.8|5681.8|5719.2|5681.2|10
1609257950000|2020-12-29 16:05:50|5719.04|5681.04|5718.33|5680.33|5719.15|5681.15|5718.01|5680.01|10
1609257960000|2020-12-29 16:06:00|5718.24|5680.24|5717.41|5679.41|5718.24|5680.24|5717.39|5679.39|8
1609257970000|2020-12-29 16:06:10|5717.27|5679.27|5716.94|5678.94|5717.77|5679.77|5716.94|5678.94|8
1609257980000|2020-12-29 16:06:20|5716.06|5678.06|5713.95|5675.95|5716.06|5678.06|5713.95|5675.95|10
1609257990000|2020-12-29 16:06:30|5713.82|5675.82|5709.45|5671.45|5713.82|5675.82|5709.45|5671.45|10
1609258000000|2020-12-29 16:06:40|5709.39|5671.39|5704.78|5666.78|5709.48|5671.48|5704.61|5666.61|10
1609258010000|2020-12-29 16:06:50|5704.71|5666.71|5693.11|5655.11|5704.71|5666.71|5693.11|5655.11|10
1609258020000|2020-12-29 16:07:00|5693.04|5655.04|5689.76|5651.76|5694.71|5656.71|5689.76|5651.76|10
1609258030000|2020-12-29 16:07:10|5689.78|5651.78|5689.27|5651.27|5690|5652|5689.19|5651.19|10
1609258040000|2020-12-29 16:07:20|5688.88|5650.88|5688.73|5650.73|5688.98|5650.98|5688.59|5650.59|10
1609258050000|2020-12-29 16:07:30|5689.25|5651.25|5687.13|5649.13|5689.46|5651.46|5687.13|5649.13|10
1609258060000|2020-12-29 16:07:40|5686.31|5648.31|5685.68|5647.68|5686.31|5648.31|5685.68|5647.68|10
1609258070000|2020-12-29 16:07:50|5685.66|5647.66|5684.74|5646.74|5685.67|5647.67|5684.74|5646.74|10
1609258080000|2020-12-29 16:08:00|5684.5|5646.5|5682.64|5644.64|5684.5|5646.5|5682.64|5644.64|10
1609258090000|2020-12-29 16:08:10|5682.09|5644.09|5681.22|5643.22|5682.33|5644.33|5681.11|5643.11|10
1609258100000|2020-12-29 16:08:20|5680.98|5642.98|5681.06|5643.06|5681.06|5643.06|5680.16|5642.16|9
1609258110000|2020-12-29 16:08:30|5681.55|5643.55|5682.54|5644.54|5682.54|5644.54|5681.22|5643.22|10
1609258120000|2020-12-29 16:08:40|5682.58|5644.58|5681.39|5643.39|5682.67|5644.67|5681.39|5643.39|10
1609258130000|2020-12-29 16:08:50|5681.02|5643.02|5677.38|5639.38|5681.02|5643.02|5677.38|5639.38|10
1609258140000|2020-12-29 16:09:00|5677.66|5639.66|5674.57|5636.57|5677.66|5639.66|5674.57|5636.57|9
1609258150000|2020-12-29 16:09:10|5674.23|5636.23|5670.76|5632.76|5674.23|5636.23|5670.76|5632.76|9
1609258160000|2020-12-29 16:09:20|5670.66|5632.66|5669.23|5631.23|5670.66|5632.66|5669.23|5631.23|10
1609258170000|2020-12-29 16:09:30|5669.27|5631.27|5668.93|5630.93|5669.71|5631.71|5668.34|5630.34|10
1609258180000|2020-12-29 16:09:40|5669.16|5631.16|5670.5|5632.5|5670.5|5632.5|5669.11|5631.11|10
1609258190000|2020-12-29 16:09:50|5671.39|5633.39|5673.42|5635.42|5673.76|5635.76|5671.39|5633.39|9
1609258200000|2020-12-29 16:10:00|5673.49|5635.49|5673.19|5635.19|5673.57|5635.57|5673.19|5635.19|10
1609258210000|2020-12-29 16:10:10|5673.05|5635.05|5671.67|5633.67|5673.05|5635.05|5671.67|5633.67|10
1609258220000|2020-12-29 16:10:20|5671.25|5633.25|5670.73|5632.73|5671.34|5633.34|5670.55|5632.55|10
1609258230000|2020-12-29 16:10:30|5670.76|5632.76|5665.36|5627.36|5670.76|5632.76|5665.36|5627.36|10
1609258240000|2020-12-29 16:10:40|5664.96|5626.96|5660.94|5622.94|5664.96|5626.96|5660.94|5622.94|10
1609258250000|2020-12-29 16:10:50|5660.35|5622.35|5657.52|5619.52|5660.39|5622.39|5657.52|5619.52|9
1609258260000|2020-12-29 16:11:00|5656.11|5618.11|5654.17|5616.17|5656.77|5618.77|5654.17|5616.17|10
1609258270000|2020-12-29 16:11:10|5653.48|5615.48|5657.22|5619.22|5657.22|5619.22|5652.76|5614.76|10
1609258280000|2020-12-29 16:11:20|5657.15|5619.15|5656.17|5618.17|5657.52|5619.52|5655.36|5617.36|9
1609258290000|2020-12-29 16:11:30|5656.48|5618.48|5657.83|5619.83|5657.83|5619.83|5656.48|5618.48|9
1609258300000|2020-12-29 16:11:40|5657.76|5619.76|5661.39|5623.39|5661.7|5623.7|5657.75|5619.75|10
1609258310000|2020-12-29 16:11:50|5662.24|5624.24|5665.69|5627.69|5666.29|5628.29|5662.24|5624.24|10
1609258320000|2020-12-29 16:12:00|5665.56|5627.56|5664.31|5626.31|5665.88|5627.88|5664.31|5626.31|10
1609258330000|2020-12-29 16:12:10|5663.83|5625.83|5658.85|5620.85|5663.83|5625.83|5658.85|5620.85|10
1609258340000|2020-12-29 16:12:20|5658.22|5620.22|5652.22|5614.22|5658.22|5620.22|5652.22|5614.22|10
1609258350000|2020-12-29 16:12:30|5652.43|5614.43|5653.38|5615.38|5653.47|5615.47|5651.36|5613.36|10
1609258360000|2020-12-29 16:12:40|5655.08|5617.08|5656.23|5618.23|5657.19|5619.19|5655.08|5617.08|9
1609258370000|2020-12-29 16:12:50|5656.93|5618.93|5658.14|5620.14|5658.55|5620.55|5656.93|5618.93|10
1609258380000|2020-12-29 16:13:00|5658.58|5620.58|5657.79|5619.79|5659.28|5621.28|5657.46|5619.46|10
1609258390000|2020-12-29 16:13:10|5657.56|5619.56|5658.79|5620.79|5658.79|5620.79|5657.19|5619.19|10
1609258400000|2020-12-29 16:13:20|5659.84|5621.84|5661.92|5623.92|5661.92|5623.92|5659.79|5621.79|10
1609258410000|2020-12-29 16:13:30|5662.26|5624.26|5665.44|5627.44|5665.54|5627.54|5662.26|5624.26|10
1609258420000|2020-12-29 16:13:40|5665.17|5627.17|5667.89|5629.89|5667.89|5629.89|5665.17|5627.17|10
1609258430000|2020-12-29 16:13:50|5667.88|5629.88|5668.9|5630.9|5668.9|5630.9|5667.36|5629.36|10
1609258440000|2020-12-29 16:14:00|5669.49|5631.49|5670.92|5632.92|5671.15|5633.15|5669.49|5631.49|10
1609258450000|2020-12-29 16:14:10|5671.44|5633.44|5675.34|5637.34|5675.34|5637.34|5671.44|5633.44|10
1609258460000|2020-12-29 16:14:20|5675.31|5637.31|5678.04|5640.04|5678.04|5640.04|5675.31|5637.31|10
1609258470000|2020-12-29 16:14:30|5678.22|5640.22|5680.93|5642.93|5680.93|5642.93|5678.22|5640.22|10
1609258480000|2020-12-29 16:14:40|5681.37|5643.37|5684.55|5646.55|5684.55|5646.55|5681.37|5643.37|10
1609258490000|2020-12-29 16:14:50|5684.72|5646.72|5689.13|5651.13|5689.13|5651.13|5684.72|5646.72|10
1609258500000|2020-12-29 16:15:00|5688.94|5650.94|5690.47|5652.47|5690.93|5652.93|5688.94|5650.94|10
1609258510000|2020-12-29 16:15:10|5690.08|5652.08|5690.5|5652.5|5690.86|5652.86|5690.02|5652.02|9
1609258520000|2020-12-29 16:15:20|5690.62|5652.62|5691.4|5653.4|5691.4|5653.4|5690.57|5652.57|10
1609258530000|2020-12-29 16:15:30|5691.75|5653.75|5693.07|5655.07|5693.07|5655.07|5691.75|5653.75|10
1609258540000|2020-12-29 16:15:40|5693.22|5655.22|5696.16|5658.16|5696.16|5658.16|5693.22|5655.22|10
1609258550000|2020-12-29 16:15:50|5696.73|5658.73|5701.05|5663.05|5701.05|5663.05|5696.73|5658.73|10
1609258560000|2020-12-29 16:16:00|5701.32|5663.32|5706.29|5668.29|5706.29|5668.29|5701.32|5663.32|10
1609258570000|2020-12-29 16:16:10|5706.84|5668.84|5712.06|5674.06|5712.06|5674.06|5706.84|5668.84|9
1609258580000|2020-12-29 16:16:20|5713.25|5675.25|5717.37|5679.37|5717.37|5679.37|5713.25|5675.25|10
1609258590000|2020-12-29 16:16:30|5717.68|5679.68|5718.2|5680.2|5718.62|5680.62|5717.36|5679.36|10
1609258600000|2020-12-29 16:16:40|5718.05|5680.05|5718.44|5680.44|5719.28|5681.28|5718.05|5680.05|10
1609258610000|2020-12-29 16:16:50|5718.34|5680.34|5717.17|5679.17|5718.34|5680.34|5716.98|5678.98|9
1609258620000|2020-12-29 16:17:00|5717.25|5679.25|5716.28|5678.28|5717.25|5679.25|5715.52|5677.52|10
1609258630000|2020-12-29 16:17:10|5716.5|5678.5|5716.32|5678.32|5717.01|5679.01|5715.88|5677.88|10
1609258640000|2020-12-29 16:17:20|5716.79|5678.79|5716.41|5678.41|5717.11|5679.11|5716.41|5678.41|10
1609258650000|2020-12-29 16:17:30|5715.75|5677.75|5712.32|5674.32|5715.75|5677.75|5712.32|5674.32|9
1609258660000|2020-12-29 16:17:40|5712.63|5674.63|5709.74|5671.74|5712.63|5674.63|5709.74|5671.74|10
1609258670000|2020-12-29 16:17:50|5709.58|5671.58|5711.36|5673.36|5711.71|5673.71|5709.58|5671.58|10
1609258680000|2020-12-29 16:18:00|5711.23|5673.23|5706.48|5668.48|5711.23|5673.23|5706.48|5668.48|10
1609258690000|2020-12-29 16:18:10|5705.89|5667.89|5700.83|5662.83|5705.89|5667.89|5699.97|5661.97|10
1609258700000|2020-12-29 16:18:20|5700.22|5662.22|5697.06|5659.06|5700.6|5662.6|5697.06|5659.06|10
1609258710000|2020-12-29 16:18:30|5696.49|5658.49|5695.68|5657.68|5696.49|5658.49|5695.06|5657.06|10
1609258720000|2020-12-29 16:18:40|5695.42|5657.42|5695.41|5657.41|5696.54|5658.54|5695.41|5657.41|8
1609258730000|2020-12-29 16:18:50|5695.7|5657.7|5693.52|5655.52|5695.7|5657.7|5693.52|5655.52|10
1609258740000|2020-12-29 16:19:00|5692.86|5654.86|5692.55|5654.55|5692.86|5654.86|5690.2|5652.2|10
1609258750000|2020-12-29 16:19:10|5692.36|5654.36|5692.89|5654.89|5693.09|5655.09|5692.3|5654.3|10
1609258760000|2020-12-29 16:19:20|5692.36|5654.36|5689|5651|5692.36|5654.36|5688.81|5650.81|10
1609258770000|2020-12-29 16:19:30|5688.63|5650.63|5687.43|5649.43|5688.63|5650.63|5686.59|5648.59|10
1609258780000|2020-12-29 16:19:40|5687.27|5649.27|5685.31|5647.31|5687.27|5649.27|5685.31|5647.31|10
1609258790000|2020-12-29 16:19:50|5685.52|5647.52|5683.98|5645.98|5685.52|5647.52|5683.52|5645.52|10
1609258800000|2020-12-29 16:20:00|5683.75|5645.75|5684.95|5646.95|5685.23|5647.23|5683.54|5645.54|10
1609258810000|2020-12-29 16:20:10|5685.13|5647.13|5683.08|5645.08|5685.13|5647.13|5683.08|5645.08|10
1609258820000|2020-12-29 16:20:20|5682.22|5644.22|5679.42|5641.42|5682.55|5644.55|5679.42|5641.42|10
1609258830000|2020-12-29 16:20:30|5679.46|5641.46|5676.63|5638.63|5679.66|5641.66|5676.63|5638.63|10
1609258840000|2020-12-29 16:20:40|5676.55|5638.55|5674.53|5636.53|5676.55|5638.55|5674.34|5636.34|10
1609258850000|2020-12-29 16:20:50|5674.67|5636.67|5674.43|5636.43|5675.52|5637.52|5674.29|5636.29|10
1609258860000|2020-12-29 16:21:00|5674.41|5636.41|5675.53|5637.53|5675.53|5637.53|5674.41|5636.41|10
1609258870000|2020-12-29 16:21:10|5675.22|5637.22|5677.64|5639.64|5677.64|5639.64|5674.86|5636.86|10
1609258880000|2020-12-29 16:21:20|5678.1|5640.1|5683.64|5645.64|5683.88|5645.88|5678.1|5640.1|10
1609258890000|2020-12-29 16:21:30|5683.16|5645.16|5685.45|5647.45|5685.45|5647.45|5683.11|5645.11|10
1609258900000|2020-12-29 16:21:40|5685.81|5647.81|5689.5|5651.5|5689.5|5651.5|5685.81|5647.81|10
1609258910000|2020-12-29 16:21:50|5689.4|5651.4|5690.98|5652.98|5690.98|5652.98|5688.94|5650.94|10
1609258920000|2020-12-29 16:22:00|5691.2|5653.2|5694.62|5656.62|5694.62|5656.62|5690.9|5652.9|10
1609258930000|2020-12-29 16:22:10|5694.79|5656.79|5696.94|5658.94|5696.94|5658.94|5694.79|5656.79|10
1609258940000|2020-12-29 16:22:20|5698.46|5660.46|5703.03|5665.03|5703.03|5665.03|5698.46|5660.46|10
1609258950000|2020-12-29 16:22:30|5703.39|5665.39|5704.27|5666.27|5704.75|5666.75|5703.23|5665.23|10
1609258960000|2020-12-29 16:22:40|5704.43|5666.43|5703.03|5665.03|5704.43|5666.43|5703.03|5665.03|10
1609258970000|2020-12-29 16:22:50|5701.8|5663.8|5697.86|5659.86|5702.09|5664.09|5697.86|5659.86|10
1609258980000|2020-12-29 16:23:00|5697.22|5659.22|5698.22|5660.22|5698.22|5660.22|5696.78|5658.78|10
1609258990000|2020-12-29 16:23:10|5698.05|5660.05|5698.34|5660.34|5698.34|5660.34|5697.05|5659.05|10
1609259000000|2020-12-29 16:23:20|5698.11|5660.11|5696.05|5658.05|5698.11|5660.11|5696.05|5658.05|10
1609259010000|2020-12-29 16:23:30|5695.87|5657.87|5697.29|5659.29|5697.29|5659.29|5695.59|5657.59|10
1609259020000|2020-12-29 16:23:40|5697.33|5659.33|5695.34|5657.34|5697.33|5659.33|5695.34|5657.34|10
1609259030000|2020-12-29 16:23:50|5694.79|5656.79|5691.95|5653.95|5694.79|5656.79|5691.95|5653.95|10
1609259040000|2020-12-29 16:24:00|5691.74|5653.74|5694.47|5656.47|5694.47|5656.47|5691.27|5653.27|10
1609259050000|2020-12-29 16:24:10|5694.49|5656.49|5693.09|5655.09|5694.89|5656.89|5693.09|5655.09|10
1609259060000|2020-12-29 16:24:20|5692.42|5654.42|5693.88|5655.88|5693.88|5655.88|5692.26|5654.26|10
1609259070000|2020-12-29 16:24:30|5693.84|5655.84|5694.9|5656.9|5695.45|5657.45|5693.84|5655.84|10
1609259080000|2020-12-29 16:24:40|5694.37|5656.37|5694.52|5656.52|5695.59|5657.59|5694.17|5656.17|10
1609259090000|2020-12-29 16:24:50|5694.18|5656.18|5691.41|5653.41|5694.18|5656.18|5691.41|5653.41|10
1609259100000|2020-12-29 16:25:00|5691.59|5653.59|5690.08|5652.08|5691.64|5653.64|5690.08|5652.08|10
1609259110000|2020-12-29 16:25:10|5689.86|5651.86|5687.48|5649.48|5689.86|5651.86|5687.48|5649.48|10
1609259120000|2020-12-29 16:25:20|5687.09|5649.09|5686.77|5648.77|5687.28|5649.28|5686.22|5648.22|10
1609259130000|2020-12-29 16:25:30|5686.82|5648.82|5685.25|5647.25|5686.82|5648.82|5685.25|5647.25|10
1609259140000|2020-12-29 16:25:40|5685.23|5647.23|5684.03|5646.03|5685.23|5647.23|5684.03|5646.03|10
1609259150000|2020-12-29 16:25:50|5683.63|5645.63|5682.64|5644.64|5683.63|5645.63|5682.49|5644.49|10
1609259160000|2020-12-29 16:26:00|5682.56|5644.56|5682.33|5644.33|5683.08|5645.08|5682.33|5644.33|10
1609259170000|2020-12-29 16:26:10|5682.06|5644.06|5682.27|5644.27|5682.71|5644.71|5681.56|5643.56|10
1609259180000|2020-12-29 16:26:20|5682.12|5644.12|5683.25|5645.25|5683.25|5645.25|5682.12|5644.12|10
1609259190000|2020-12-29 16:26:30|5683.13|5645.13|5681.32|5643.32|5683.55|5645.55|5681.32|5643.32|10
1609259200000|2020-12-29 16:26:40|5681.24|5643.24|5680.04|5642.04|5681.24|5643.24|5680.04|5642.04|10
1609259210000|2020-12-29 16:26:50|5679.73|5641.73|5677.89|5639.89|5679.73|5641.73|5677.69|5639.69|10
1609259220000|2020-12-29 16:27:00|5677.86|5639.86|5676.62|5638.62|5677.86|5639.86|5676.32|5638.32|10
1609259230000|2020-12-29 16:27:10|5676.63|5638.63|5674.77|5636.77|5676.63|5638.63|5674.77|5636.77|10
1609259240000|2020-12-29 16:27:20|5674.66|5636.66|5671.59|5633.59|5674.66|5636.66|5671.32|5633.32|10
1609259250000|2020-12-29 16:27:30|5671.14|5633.14|5667.1|5629.1|5671.14|5633.14|5666.68|5628.68|10
1609259260000|2020-12-29 16:27:40|5666.81|5628.81|5664.48|5626.48|5667.54|5629.54|5664.48|5626.48|10
1609259270000|2020-12-29 16:27:50|5664.55|5626.55|5662.8|5624.8|5664.63|5626.63|5662.8|5624.8|10
1609259280000|2020-12-29 16:28:00|5662.22|5624.22|5660.38|5622.38|5662.22|5624.22|5659.59|5621.59|10
1609259290000|2020-12-29 16:28:10|5660.63|5622.63|5661.82|5623.82|5662.09|5624.09|5660.58|5622.58|10
1609259300000|2020-12-29 16:28:20|5662.17|5624.17|5664.81|5626.81|5664.81|5626.81|5661.24|5623.24|10
1609259310000|2020-12-29 16:28:30|5665.4|5627.4|5664.47|5626.47|5666.68|5628.68|5664.47|5626.47|10
1609259320000|2020-12-29 16:28:40|5663.75|5625.75|5661|5623|5663.75|5625.75|5660.84|5622.84|10
1609259330000|2020-12-29 16:28:50|5662.39|5624.39|5660.86|5622.86|5662.39|5624.39|5660.27|5622.27|10
1609259340000|2020-12-29 16:29:00|5660.77|5622.77|5662.78|5624.78|5662.78|5624.78|5660.73|5622.73|9
1609259350000|2020-12-29 16:29:10|5662.9|5624.9|5666.4|5628.4|5666.4|5628.4|5662.9|5624.9|9
1609259360000|2020-12-29 16:29:20|5666.92|5628.92|5667.77|5629.77|5667.77|5629.77|5666.92|5628.92|10
1609259370000|2020-12-29 16:29:30|5667.44|5629.44|5666.98|5628.98|5667.44|5629.44|5666.67|5628.67|10
1609259380000|2020-12-29 16:29:40|5666.71|5628.71|5672.8|5634.8|5672.8|5634.8|5666.71|5628.71|10
1609259390000|2020-12-29 16:29:50|5673.02|5635.02|5677.11|5639.11|5677.11|5639.11|5673.02|5635.02|10
1609259400000|2020-12-29 16:30:00|5677.75|5639.75|5682.32|5644.32|5682.41|5644.41|5677.75|5639.75|10
1609259410000|2020-12-29 16:30:10|5682.15|5644.15|5682.18|5644.18|5682.35|5644.35|5681.51|5643.51|10
1609259420000|2020-12-29 16:30:20|5682.19|5644.19|5684.02|5646.02|5684.02|5646.02|5682.19|5644.19|10
1609259430000|2020-12-29 16:30:30|5683.75|5645.75|5680.8|5642.8|5683.91|5645.91|5680.8|5642.8|10
1609259440000|2020-12-29 16:30:40|5680.56|5642.56|5680.32|5642.32|5680.56|5642.56|5679.57|5641.57|10
1609259450000|2020-12-29 16:30:50|5679.94|5641.94|5676.18|5638.18|5679.94|5641.94|5676.18|5638.18|9
1609259460000|2020-12-29 16:31:00|5676.1|5638.1|5672.43|5634.43|5676.1|5638.1|5672.43|5634.43|10
1609259470000|2020-12-29 16:31:10|5672.16|5634.16|5669.63|5631.63|5672.16|5634.16|5669.63|5631.63|10
1609259480000|2020-12-29 16:31:20|5669.01|5631.01|5665.9|5627.9|5669.01|5631.01|5665.9|5627.9|10
1609259490000|2020-12-29 16:31:30|5665.63|5627.63|5663.55|5625.55|5665.63|5627.63|5663.55|5625.55|9
1609259500000|2020-12-29 16:31:40|5663.59|5625.59|5657.9|5619.9|5663.59|5625.59|5657.75|5619.75|10
1609259510000|2020-12-29 16:31:50|5658.37|5620.37|5653.24|5615.24|5658.5|5620.5|5653.24|5615.24|9
1609259520000|2020-12-29 16:32:00|5653.05|5615.05|5650.83|5612.83|5653.05|5615.05|5650.83|5612.83|9
1609259530000|2020-12-29 16:32:10|5650.82|5612.82|5651.37|5613.37|5651.38|5613.38|5650.71|5612.71|10
1609259540000|2020-12-29 16:32:20|5651.15|5613.15|5652.31|5614.31|5652.37|5614.37|5650.74|5612.74|10
1609259550000|2020-12-29 16:32:30|5652.94|5614.94|5657.46|5619.46|5657.51|5619.51|5652.94|5614.94|10
1609259560000|2020-12-29 16:32:40|5656.82|5618.82|5662.92|5624.92|5663.65|5625.65|5656.82|5618.82|10
1609259570000|2020-12-29 16:32:50|5662.99|5624.99|5665.76|5627.76|5665.76|5627.76|5662.99|5624.99|10
1609259580000|2020-12-29 16:33:00|5665.97|5627.97|5670.46|5632.46|5670.46|5632.46|5665.97|5627.97|10
1609259590000|2020-12-29 16:33:10|5670.82|5632.82|5668.38|5630.38|5671.06|5633.06|5668.38|5630.38|10
1609259600000|2020-12-29 16:33:20|5668.98|5630.98|5666.39|5628.39|5668.98|5630.98|5666.32|5628.32|10
1609259610000|2020-12-29 16:33:30|5666.76|5628.76|5667.68|5629.68|5667.7|5629.7|5666.76|5628.76|10
1609259620000|2020-12-29 16:33:40|5667.24|5629.24|5669.3|5631.3|5669.3|5631.3|5667.24|5629.24|10
1609259630000|2020-12-29 16:33:50|5669.03|5631.03|5672.1|5634.1|5672.1|5634.1|5669.03|5631.03|10
1609259640000|2020-12-29 16:34:00|5671.84|5633.84|5674.83|5636.83|5674.83|5636.83|5671.84|5633.84|10
1609259650000|2020-12-29 16:34:10|5675.43|5637.43|5676.31|5638.31|5676.47|5638.47|5675.43|5637.43|10
1609259660000|2020-12-29 16:34:20|5676.72|5638.72|5678.98|5640.98|5678.98|5640.98|5676.72|5638.72|10
1609259670000|2020-12-29 16:34:30|5678.93|5640.93|5680.4|5642.4|5680.4|5642.4|5678|5640|10
1609259680000|2020-12-29 16:34:40|5680.63|5642.63|5685.95|5647.95|5685.95|5647.95|5680.63|5642.63|10
1609259690000|2020-12-29 16:34:50|5686.49|5648.49|5692.61|5654.61|5692.61|5654.61|5686.49|5648.49|10
1609259700000|2020-12-29 16:35:00|5692.57|5654.57|5696.21|5658.21|5696.21|5658.21|5692.56|5654.56|10
1609259710000|2020-12-29 16:35:10|5696.37|5658.37|5699.27|5661.27|5699.27|5661.27|5696.37|5658.37|10
1609259720000|2020-12-29 16:35:20|5700.29|5662.29|5704.32|5666.32|5704.32|5666.32|5700.29|5662.29|10
1609259730000|2020-12-29 16:35:30|5704.94|5666.94|5703.06|5665.06|5705.02|5667.02|5703.06|5665.06|10
1609259740000|2020-12-29 16:35:40|5702.36|5664.36|5698.62|5660.62|5702.36|5664.36|5698.62|5660.62|10
1609259750000|2020-12-29 16:35:50|5699.07|5661.07|5697.79|5659.79|5699.07|5661.07|5697.68|5659.68|9
1609259760000|2020-12-29 16:36:00|5697.44|5659.44|5692.52|5654.52|5697.44|5659.44|5692.52|5654.52|10
1609259770000|2020-12-29 16:36:10|5692.29|5654.29|5690.9|5652.9|5692.29|5654.29|5690.38|5652.38|9
1609259780000|2020-12-29 16:36:20|5691.43|5653.43|5692.18|5654.18|5692.82|5654.82|5690.76|5652.76|10
1609259790000|2020-12-29 16:36:30|5692.4|5654.4|5689.58|5651.58|5692.4|5654.4|5689.58|5651.58|10
1609259800000|2020-12-29 16:36:40|5689.51|5651.51|5690.92|5652.92|5690.92|5652.92|5689.16|5651.16|10
1609259810000|2020-12-29 16:36:50|5691.24|5653.24|5691.42|5653.42|5691.95|5653.95|5691.21|5653.21|9
1609259820000|2020-12-29 16:37:00|5690.97|5652.97|5689.33|5651.33|5691.12|5653.12|5689.33|5651.33|10
1609259830000|2020-12-29 16:37:10|5689.32|5651.32|5687.41|5649.41|5689.32|5651.32|5686.89|5648.89|10
1609259840000|2020-12-29 16:37:20|5687.21|5649.21|5687.47|5649.47|5687.47|5649.47|5686.21|5648.21|10
1609259850000|2020-12-29 16:37:30|5687.19|5649.19|5687.47|5649.47|5687.55|5649.55|5687.11|5649.11|9
1609259860000|2020-12-29 16:37:40|5687.45|5649.45|5685.44|5647.44|5687.45|5649.45|5685.44|5647.44|10
1609259870000|2020-12-29 16:37:50|5684.68|5646.68|5682.87|5644.87|5684.68|5646.68|5682.87|5644.87|9
1609259880000|2020-12-29 16:38:00|5682.6|5644.6|5683.01|5645.01|5683.01|5645.01|5681.48|5643.48|10
1609259890000|2020-12-29 16:38:10|5683.52|5645.52|5685.88|5647.88|5685.88|5647.88|5683.52|5645.52|10
1609259900000|2020-12-29 16:38:20|5685.95|5647.95|5686.22|5648.22|5686.42|5648.42|5685.44|5647.44|10
1609259910000|2020-12-29 16:38:30|5686.35|5648.35|5689.32|5651.32|5689.32|5651.32|5686.35|5648.35|10
1609259920000|2020-12-29 16:38:40|5689.82|5651.82|5690.66|5652.66|5690.81|5652.81|5689.82|5651.82|10
1609259930000|2020-12-29 16:38:50|5690.42|5652.42|5687.04|5649.04|5690.42|5652.42|5687.04|5649.04|10
1609259940000|2020-12-29 16:39:00|5686.66|5648.66|5686.18|5648.18|5686.86|5648.86|5685.12|5647.12|10
1609259950000|2020-12-29 16:39:10|5686.69|5648.69|5688.8|5650.8|5688.8|5650.8|5686.36|5648.36|9
1609259960000|2020-12-29 16:39:20|5688.88|5650.88|5686.76|5648.76|5688.88|5650.88|5686.72|5648.72|10
1609259970000|2020-12-29 16:39:30|5686.73|5648.73|5687.49|5649.49|5687.5|5649.5|5686.49|5648.49|10
1609259980000|2020-12-29 16:39:40|5687.6|5649.6|5687.52|5649.52|5688.16|5650.16|5687.36|5649.36|10
1609259990000|2020-12-29 16:39:50|5687.31|5649.31|5686.98|5648.98|5687.31|5649.31|5686.78|5648.78|10
1609260000000|2020-12-29 16:40:00|5686.95|5648.95|5687.75|5649.75|5687.75|5649.75|5686.76|5648.76|10
1609260010000|2020-12-29 16:40:10|5687.66|5649.66|5689.12|5651.12|5689.12|5651.12|5687.66|5649.66|10
1609260020000|2020-12-29 16:40:20|5689.28|5651.28|5691.86|5653.86|5691.86|5653.86|5689.28|5651.28|10
1609260030000|2020-12-29 16:40:30|5691.91|5653.91|5689.78|5651.78|5691.91|5653.91|5689.45|5651.45|10
1609260040000|2020-12-29 16:40:40|5690.42|5652.42|5692.42|5654.42|5692.42|5654.42|5690.42|5652.42|10
1609260050000|2020-12-29 16:40:50|5692.7|5654.7|5691.16|5653.16|5692.7|5654.7|5691.16|5653.16|10
1609260060000|2020-12-29 16:41:00|5691.13|5653.13|5691.82|5653.82|5691.82|5653.82|5691.02|5653.02|10
1609260070000|2020-12-29 16:41:10|5691.89|5653.89|5692.46|5654.46|5692.46|5654.46|5691.28|5653.28|10
1609260080000|2020-12-29 16:41:20|5692.89|5654.89|5694.54|5656.54|5694.58|5656.58|5692.89|5654.89|10
1609260090000|2020-12-29 16:41:30|5695.29|5657.29|5692.59|5654.59|5695.29|5657.29|5692.59|5654.59|10
1609260100000|2020-12-29 16:41:40|5692.54|5654.54|5693.95|5655.95|5693.95|5655.95|5692.54|5654.54|9
1609260110000|2020-12-29 16:41:50|5694.09|5656.09|5694.32|5656.32|5694.32|5656.32|5693.7|5655.7|8
1609260120000|2020-12-29 16:42:00|5694.61|5656.61|5697.46|5659.46|5697.46|5659.46|5694.61|5656.61|10
1609260130000|2020-12-29 16:42:10|5697.93|5659.93|5700.39|5662.39|5700.39|5662.39|5697.93|5659.93|10
1609260140000|2020-12-29 16:42:20|5700.83|5662.83|5704.21|5666.21|5704.21|5666.21|5700.83|5662.83|10
1609260150000|2020-12-29 16:42:30|5704.36|5666.36|5705.89|5667.89|5705.89|5667.89|5704.36|5666.36|10
1609260160000|2020-12-29 16:42:40|5706.21|5668.21|5706.82|5668.82|5707.34|5669.34|5706.21|5668.21|10
1609260170000|2020-12-29 16:42:50|5706.64|5668.64|5707.57|5669.57|5707.62|5669.62|5706.64|5668.64|10
1609260180000|2020-12-29 16:43:00|5708.16|5670.16|5712.71|5674.71|5712.71|5674.71|5708.16|5670.16|10
1609260190000|2020-12-29 16:43:10|5713.82|5675.82|5717.1|5679.1|5717.1|5679.1|5713.82|5675.82|10
1609260200000|2020-12-29 16:43:20|5717.31|5679.31|5717.58|5679.58|5719.17|5681.17|5717.31|5679.31|10
1609260210000|2020-12-29 16:43:30|5717.46|5679.46|5715.95|5677.95|5717.46|5679.46|5715.84|5677.84|9
1609260220000|2020-12-29 16:43:40|5715.66|5677.66|5713.31|5675.31|5716|5678|5713.31|5675.31|10
1609260230000|2020-12-29 16:43:50|5712.46|5674.46|5709.1|5671.1|5712.46|5674.46|5708.93|5670.93|10
1609260240000|2020-12-29 16:44:00|5709.02|5671.02|5707.29|5669.29|5709.02|5671.02|5707.11|5669.11|10
1609260250000|2020-12-29 16:44:10|5707.09|5669.09|5704.11|5666.11|5707.09|5669.09|5704.11|5666.11|10
1609260260000|2020-12-29 16:44:20|5703.05|5665.05|5702.02|5664.02|5703.05|5665.05|5701.45|5663.45|10
1609260270000|2020-12-29 16:44:30|5702.15|5664.15|5701.98|5663.98|5702.64|5664.64|5701.97|5663.97|10
1609260280000|2020-12-29 16:44:40|5701.85|5663.85|5704.41|5666.41|5704.41|5666.41|5701.84|5663.84|10
1609260290000|2020-12-29 16:44:50|5704.65|5666.65|5709.2|5671.2|5709.73|5671.73|5704.65|5666.65|10
1609260300000|2020-12-29 16:45:00|5709.72|5671.72|5711.26|5673.26|5711.26|5673.26|5709.6|5671.6|10
1609260310000|2020-12-29 16:45:10|5711.54|5673.54|5712.04|5674.04|5712.59|5674.59|5711.32|5673.32|10
1609260320000|2020-12-29 16:45:20|5712.22|5674.22|5715.99|5677.99|5715.99|5677.99|5712.22|5674.22|9
1609260330000|2020-12-29 16:45:30|5716.13|5678.13|5718.73|5680.73|5718.86|5680.86|5716.13|5678.13|10
1609260340000|2020-12-29 16:45:40|5718.8|5680.8|5721.48|5683.48|5721.48|5683.48|5718.8|5680.8|10
1609260350000|2020-12-29 16:45:50|5721.3|5683.3|5720.68|5682.68|5721.3|5683.3|5720.57|5682.57|10
1609260360000|2020-12-29 16:46:00|5720.99|5682.99|5720.65|5682.65|5721.58|5683.58|5719.8|5681.8|10
1609260370000|2020-12-29 16:46:10|5720.36|5682.36|5718.85|5680.85|5720.36|5682.36|5718.85|5680.85|10
1609260380000|2020-12-29 16:46:20|5719.09|5681.09|5720.68|5682.68|5720.68|5682.68|5718.92|5680.92|9
1609260390000|2020-12-29 16:46:30|5720.67|5682.67|5719.07|5681.07|5720.89|5682.89|5718.99|5680.99|10
1609260400000|2020-12-29 16:46:40|5719.25|5681.25|5719.93|5681.93|5720|5682|5719.25|5681.25|10
1609260410000|2020-12-29 16:46:50|5720|5682|5719.74|5681.74|5720.67|5682.67|5719.74|5681.74|10
1609260420000|2020-12-29 16:47:00|5719.22|5681.22|5716.84|5678.84|5719.44|5681.44|5716.84|5678.84|10
1609260430000|2020-12-29 16:47:10|5716.16|5678.16|5716.17|5678.17|5716.17|5678.17|5714.59|5676.59|10
1609260440000|2020-12-29 16:47:20|5717.42|5679.42|5718.84|5680.84|5719.01|5681.01|5717.4|5679.4|10
1609260450000|2020-12-29 16:47:30|5718.66|5680.66|5718.11|5680.11|5718.66|5680.66|5717.69|5679.69|10
1609260460000|2020-12-29 16:47:40|5717.99|5679.99|5717.92|5679.92|5719.08|5681.08|5717.87|5679.87|10
1609260470000|2020-12-29 16:47:50|5717.54|5679.54|5717.03|5679.03|5717.54|5679.54|5716.08|5678.08|10
1609260480000|2020-12-29 16:48:00|5716.8|5678.8|5718.49|5680.49|5718.49|5680.49|5716.8|5678.8|10
1609260490000|2020-12-29 16:48:10|5718.6|5680.6|5719.24|5681.24|5719.41|5681.41|5718.6|5680.6|10
1609260500000|2020-12-29 16:48:20|5719.32|5681.32|5720.68|5682.68|5720.68|5682.68|5719.32|5681.32|10
1609260510000|2020-12-29 16:48:30|5720.72|5682.72|5724.33|5686.33|5724.33|5686.33|5720.72|5682.72|10
1609260520000|2020-12-29 16:48:40|5724.47|5686.47|5724.71|5686.71|5724.72|5686.72|5724.35|5686.35|10
1609260530000|2020-12-29 16:48:50|5725.27|5687.27|5727.89|5689.89|5727.89|5689.89|5725.27|5687.27|10
1609260540000|2020-12-29 16:49:00|5728.09|5690.09|5728.9|5690.9|5729.13|5691.13|5728.08|5690.08|10
1609260550000|2020-12-29 16:49:10|5728.77|5690.77|5728.86|5690.86|5729.3|5691.3|5728.77|5690.77|10
1609260560000|2020-12-29 16:49:20|5728.37|5690.37|5727.42|5689.42|5728.37|5690.37|5727.41|5689.41|10
1609260570000|2020-12-29 16:49:30|5727.66|5689.66|5728.1|5690.1|5728.1|5690.1|5727.05|5689.05|10
1609260580000|2020-12-29 16:49:40|5728.13|5690.13|5728.17|5690.17|5728.65|5690.65|5728.13|5690.13|10
1609260590000|2020-12-29 16:49:50|5728.3|5690.3|5726.91|5688.91|5728.3|5690.3|5726.91|5688.91|10
1609260600000|2020-12-29 16:50:00|5726.71|5688.71|5726.04|5688.04|5726.78|5688.78|5726.04|5688.04|10
1609260610000|2020-12-29 16:50:10|5725.99|5687.99|5727.78|5689.78|5727.98|5689.98|5725.99|5687.99|9
1609260620000|2020-12-29 16:50:20|5727.14|5689.14|5726.04|5688.04|5727.93|5689.93|5726.04|5688.04|10
1609260630000|2020-12-29 16:50:30|5724.45|5686.45|5720.91|5682.91|5724.45|5686.45|5720.91|5682.91|10
1609260640000|2020-12-29 16:50:40|5720.61|5682.61|5716.61|5678.61|5720.61|5682.61|5716.47|5678.47|10
1609260650000|2020-12-29 16:50:50|5716.23|5678.23|5716.19|5678.19|5717.1|5679.1|5716.19|5678.19|10
1609260660000|2020-12-29 16:51:00|5716.05|5678.05|5712.31|5674.31|5716.05|5678.05|5712.31|5674.31|9
1609260670000|2020-12-29 16:51:10|5712.63|5674.63|5712.02|5674.02|5712.63|5674.63|5711.4|5673.4|10
1609260680000|2020-12-29 16:51:20|5712.16|5674.16|5712.42|5674.42|5713.15|5675.15|5712.06|5674.06|10
1609260690000|2020-12-29 16:51:30|5711.81|5673.81|5707.99|5669.99|5711.81|5673.81|5707.85|5669.85|10
1609260700000|2020-12-29 16:51:40|5708.02|5670.02|5706.39|5668.39|5708.02|5670.02|5706.39|5668.39|10
1609260710000|2020-12-29 16:51:50|5706.2|5668.2|5699.83|5661.83|5706.2|5668.2|5699.83|5661.83|10
1609260720000|2020-12-29 16:52:00|5699.29|5661.29|5697.36|5659.36|5699.33|5661.33|5697.36|5659.36|10
1609260730000|2020-12-29 16:52:10|5697.25|5659.25|5693.98|5655.98|5697.37|5659.37|5693.98|5655.98|10
1609260740000|2020-12-29 16:52:20|5692.92|5654.92|5693.34|5655.34|5693.91|5655.91|5692.92|5654.92|10
1609260750000|2020-12-29 16:52:30|5693.91|5655.91|5691.85|5653.85|5694.3|5656.3|5691.85|5653.85|10
1609260760000|2020-12-29 16:52:40|5691.64|5653.64|5690.34|5652.34|5691.64|5653.64|5690.3|5652.3|10
1609260770000|2020-12-29 16:52:50|5690.06|5652.06|5688.78|5650.78|5690.06|5652.06|5688.49|5650.49|10
1609260780000|2020-12-29 16:53:00|5689.21|5651.21|5691.14|5653.14|5691.29|5653.29|5689.07|5651.07|9
1609260790000|2020-12-29 16:53:10|5691.58|5653.58|5691.67|5653.67|5691.85|5653.85|5690.99|5652.99|9
1609260800000|2020-12-29 16:53:20|5691.99|5653.99|5692.53|5654.53|5692.53|5654.53|5691.76|5653.76|9
1609260810000|2020-12-29 16:53:30|5692.43|5654.43|5693.03|5655.03|5693.35|5655.35|5692.19|5654.19|9
1609260820000|2020-12-29 16:53:40|5692.92|5654.92|5692.52|5654.52|5692.92|5654.92|5691.46|5653.46|10
1609260830000|2020-12-29 16:53:50|5692.79|5654.79|5691.32|5653.32|5693|5655|5691.32|5653.32|10
1609260840000|2020-12-29 16:54:00|5691.33|5653.33|5690.09|5652.09|5691.38|5653.38|5690.09|5652.09|9
1609260850000|2020-12-29 16:54:10|5689.95|5651.95|5691.28|5653.28|5691.28|5653.28|5689.32|5651.32|10
1609260860000|2020-12-29 16:54:20|5691.22|5653.22|5691.2|5653.2|5691.92|5653.92|5691.2|5653.2|10
1609260870000|2020-12-29 16:54:30|5691.24|5653.24|5691.73|5653.73|5691.79|5653.79|5691.24|5653.24|10
1609260880000|2020-12-29 16:54:40|5692.28|5654.28|5692.76|5654.76|5693.23|5655.23|5692.28|5654.28|9
1609260890000|2020-12-29 16:54:50|5692.61|5654.61|5692.04|5654.04|5692.61|5654.61|5691.92|5653.92|10
1609260900000|2020-12-29 16:55:00|5691.96|5653.96|5692.72|5654.72|5693.35|5655.35|5691.96|5653.96|10
1609260910000|2020-12-29 16:55:10|5692.62|5654.62|5691.95|5653.95|5693.07|5655.07|5691.95|5653.95|10
1609260920000|2020-12-29 16:55:20|5691.47|5653.47|5689.18|5651.18|5691.47|5653.47|5689.18|5651.18|10
1609260930000|2020-12-29 16:55:30|5689.1|5651.1|5687.37|5649.37|5689.1|5651.1|5687.37|5649.37|10
1609260940000|2020-12-29 16:55:40|5687.46|5649.46|5688.41|5650.41|5688.41|5650.41|5687.38|5649.38|10
1609260950000|2020-12-29 16:55:50|5688.76|5650.76|5690.49|5652.49|5690.49|5652.49|5688.39|5650.39|9
1609260960000|2020-12-29 16:56:00|5690.74|5652.74|5693.2|5655.2|5693.2|5655.2|5690.62|5652.62|10
1609260970000|2020-12-29 16:56:10|5694.06|5656.06|5698.75|5660.75|5698.75|5660.75|5694.06|5656.06|10
1609260980000|2020-12-29 16:56:20|5698.51|5660.51|5700.63|5662.63|5700.63|5662.63|5697.92|5659.92|10
1609260990000|2020-12-29 16:56:30|5701.03|5663.03|5700.49|5662.49|5701.91|5663.91|5700.49|5662.49|10
1609261000000|2020-12-29 16:56:40|5700.46|5662.46|5701.57|5663.57|5701.6|5663.6|5700.15|5662.15|10
1609261010000|2020-12-29 16:56:50|5701.6|5663.6|5701.72|5663.72|5702.15|5664.15|5701.54|5663.54|10
1609261020000|2020-12-29 16:57:00|5702.31|5664.31|5703.97|5665.97|5704.05|5666.05|5702.31|5664.31|9
1609261030000|2020-12-29 16:57:10|5703.85|5665.85|5706.6|5668.6|5706.81|5668.81|5703.56|5665.56|10
1609261040000|2020-12-29 16:57:20|5706.9|5668.9|5708.24|5670.24|5708.84|5670.84|5706.9|5668.9|10
1609261050000|2020-12-29 16:57:30|5708.78|5670.78|5709.42|5671.42|5709.65|5671.65|5708.78|5670.78|10
1609261060000|2020-12-29 16:57:40|5710.11|5672.11|5717.39|5679.39|5717.39|5679.39|5710.11|5672.11|10
1609261070000|2020-12-29 16:57:50|5719.62|5681.62|5723.41|5685.41|5723.41|5685.41|5719.62|5681.62|10
1609261080000|2020-12-29 16:58:00|5723.74|5685.74|5726.45|5688.45|5726.58|5688.58|5723.74|5685.74|10
1609261090000|2020-12-29 16:58:10|5727.04|5689.04|5725.34|5687.34|5727.86|5689.86|5725.34|5687.34|10
1609261100000|2020-12-29 16:58:20|5724.83|5686.83|5723.59|5685.59|5724.83|5686.83|5723.59|5685.59|10
1609261110000|2020-12-29 16:58:30|5723.4|5685.4|5723.92|5685.92|5723.99|5685.99|5723.28|5685.28|10
1609261120000|2020-12-29 16:58:40|5723.85|5685.85|5723.88|5685.88|5724.43|5686.43|5722.75|5684.75|10
1609261130000|2020-12-29 16:58:50|5724.04|5686.04|5721.32|5683.32|5724.12|5686.12|5721.03|5683.03|10
1609261140000|2020-12-29 16:59:00|5720.84|5682.84|5720.39|5682.39|5720.84|5682.84|5720.31|5682.31|9
1609261150000|2020-12-29 16:59:10|5720.87|5682.87|5723.01|5685.01|5723.14|5685.14|5720.87|5682.87|10
1609261160000|2020-12-29 16:59:20|5723.32|5685.32|5722.49|5684.49|5723.32|5685.32|5722.42|5684.42|10
1609261170000|2020-12-29 16:59:30|5722.18|5684.18|5723.76|5685.76|5723.76|5685.76|5722.17|5684.17|10
1609261180000|2020-12-29 16:59:40|5723.54|5685.54|5722.91|5684.91|5723.78|5685.78|5722.91|5684.91|9
1609261190000|2020-12-29 16:59:50|5723.34|5685.34|5721.4|5683.4|5723.38|5685.38|5721.4|5683.4|10
1609261200000|2020-12-29 17:00:00|5721.37|5683.37|5720.64|5682.64|5721.47|5683.47|5720.64|5682.64|10
1609261210000|2020-12-29 17:00:10|5720.53|5682.53|5720.46|5682.46|5720.8|5682.8|5720.09|5682.09|10
1609261220000|2020-12-29 17:00:20|5720.47|5682.47|5720.54|5682.54|5720.81|5682.81|5720.08|5682.08|10
1609261230000|2020-12-29 17:00:30|5720.5|5682.5|5721.03|5683.03|5721.34|5683.34|5720.17|5682.17|10
1609261240000|2020-12-29 17:00:40|5721.5|5683.5|5721.61|5683.61|5721.95|5683.95|5721.5|5683.5|10
1609261250000|2020-12-29 17:00:50|5721.74|5683.74|5725.46|5687.46|5725.46|5687.46|5721.74|5683.74|10
1609261260000|2020-12-29 17:01:00|5726.37|5688.37|5729.22|5691.22|5729.22|5691.22|5726.37|5688.37|10
1609261270000|2020-12-29 17:01:10|5728.49|5690.49|5725.5|5687.5|5728.49|5690.49|5725.5|5687.5|10
1609261280000|2020-12-29 17:01:20|5725.04|5687.04|5725.98|5687.98|5726.22|5688.22|5725.04|5687.04|10
1609261290000|2020-12-29 17:01:30|5726.3|5688.3|5726.54|5688.54|5726.62|5688.62|5726.3|5688.3|9
1609261300000|2020-12-29 17:01:40|5726.35|5688.35|5725.88|5687.88|5726.35|5688.35|5725.61|5687.61|10
1609261310000|2020-12-29 17:01:50|5725.72|5687.72|5727.08|5689.08|5727.08|5689.08|5725.72|5687.72|9
1609261320000|2020-12-29 17:02:00|5727.36|5689.36|5726.3|5688.3|5727.36|5689.36|5726.3|5688.3|9
1609261330000|2020-12-29 17:02:10|5726.41|5688.41|5725.14|5687.14|5726.47|5688.47|5725.14|5687.14|10
1609261340000|2020-12-29 17:02:20|5725.21|5687.21|5723.08|5685.08|5725.21|5687.21|5723.08|5685.08|9
1609261350000|2020-12-29 17:02:30|5722.83|5684.83|5722.91|5684.91|5723.09|5685.09|5722.51|5684.51|10
1609261360000|2020-12-29 17:02:40|5722.72|5684.72|5720.89|5682.89|5723.05|5685.05|5720.89|5682.89|10
1609261370000|2020-12-29 17:02:50|5720.74|5682.74|5718.74|5680.74|5720.74|5682.74|5718.72|5680.72|10
1609261380000|2020-12-29 17:03:00|5718.57|5680.57|5716.57|5678.57|5718.57|5680.57|5716.42|5678.42|10
1609261390000|2020-12-29 17:03:10|5716.49|5678.49|5718.51|5680.51|5718.86|5680.86|5716.49|5678.49|10
1609261400000|2020-12-29 17:03:20|5718.52|5680.52|5718.38|5680.38|5718.72|5680.72|5718.31|5680.31|10
1609261410000|2020-12-29 17:03:30|5718.55|5680.55|5716.83|5678.83|5718.55|5680.55|5716.83|5678.83|10
1609261420000|2020-12-29 17:03:40|5717.43|5679.43|5715.56|5677.56|5717.43|5679.43|5715.15|5677.15|10
1609261430000|2020-12-29 17:03:50|5715.09|5677.09|5715.35|5677.35|5715.35|5677.35|5714.73|5676.73|10
1609261440000|2020-12-29 17:04:00|5715.36|5677.36|5715.47|5677.47|5715.63|5677.63|5715.33|5677.33|9
1609261450000|2020-12-29 17:04:10|5715.5|5677.5|5714.4|5676.4|5715.73|5677.73|5714.4|5676.4|10
1609261460000|2020-12-29 17:04:20|5714.14|5676.14|5712.73|5674.73|5714.14|5676.14|5712.73|5674.73|9
1609261470000|2020-12-29 17:04:30|5712.28|5674.28|5710.03|5672.03|5712.28|5674.28|5709.72|5671.72|10
1609261480000|2020-12-29 17:04:40|5710.06|5672.06|5708.37|5670.37|5710.06|5672.06|5708.37|5670.37|10
1609261490000|2020-12-29 17:04:50|5708.36|5670.36|5707|5669|5708.36|5670.36|5707|5669|10
1609261500000|2020-12-29 17:05:00|5706.98|5668.98|5706.7|5668.7|5706.98|5668.98|5706.02|5668.02|10
1609261510000|2020-12-29 17:05:10|5706.43|5668.43|5706.05|5668.05|5706.89|5668.89|5706.05|5668.05|10
1609261520000|2020-12-29 17:05:20|5705.53|5667.53|5702.33|5664.33|5705.53|5667.53|5702.11|5664.11|10
1609261530000|2020-12-29 17:05:30|5701.51|5663.51|5699.75|5661.75|5701.51|5663.51|5699.63|5661.63|9
1609261540000|2020-12-29 17:05:40|5699.44|5661.44|5698.02|5660.02|5699.44|5661.44|5698.02|5660.02|10
1609261550000|2020-12-29 17:05:50|5697.82|5659.82|5694.5|5656.5|5697.82|5659.82|5694.5|5656.5|10
1609261560000|2020-12-29 17:06:00|5694.58|5656.58|5693.71|5655.71|5694.58|5656.58|5692.82|5654.82|10
1609261570000|2020-12-29 17:06:10|5693.86|5655.86|5693.49|5655.49|5694.69|5656.69|5693.49|5655.49|10
1609261580000|2020-12-29 17:06:20|5693.72|5655.72|5692.42|5654.42|5693.72|5655.72|5692.36|5654.36|9
1609261590000|2020-12-29 17:06:30|5692.14|5654.14|5688.19|5650.19|5692.14|5654.14|5688.19|5650.19|10
1609261600000|2020-12-29 17:06:40|5687.4|5649.4|5685.61|5647.61|5687.4|5649.4|5685.61|5647.61|10
1609261610000|2020-12-29 17:06:50|5685.6|5647.6|5686.42|5648.42|5686.49|5648.49|5685.57|5647.57|10
1609261620000|2020-12-29 17:07:00|5686.43|5648.43|5685.5|5647.5|5686.66|5648.66|5685.5|5647.5|9
1609261630000|2020-12-29 17:07:10|5685.66|5647.66|5686.88|5648.88|5686.88|5648.88|5685.14|5647.14|9
1609261640000|2020-12-29 17:07:20|5687.85|5649.85|5691.05|5653.05|5691.05|5653.05|5687.85|5649.85|10
1609261650000|2020-12-29 17:07:30|5690.79|5652.79|5692.13|5654.13|5692.13|5654.13|5690.79|5652.79|10
1609261660000|2020-12-29 17:07:40|5692.29|5654.29|5693.39|5655.39|5693.77|5655.77|5692.29|5654.29|10
1609261670000|2020-12-29 17:07:50|5693.25|5655.25|5689.33|5651.33|5693.25|5655.25|5689.33|5651.33|10
1609261680000|2020-12-29 17:08:00|5688.87|5650.87|5685.1|5647.1|5688.87|5650.87|5685.1|5647.1|10
1609261690000|2020-12-29 17:08:10|5685.04|5647.04|5685.09|5647.09|5685.09|5647.09|5684.48|5646.48|10
1609261700000|2020-12-29 17:08:20|5685.2|5647.2|5683.98|5645.98|5685.2|5647.2|5683.9|5645.9|10
1609261710000|2020-12-29 17:08:30|5683.8|5645.8|5683.32|5645.32|5683.84|5645.84|5683.32|5645.32|10
1609261720000|2020-12-29 17:08:40|5683.4|5645.4|5684.05|5646.05|5684.05|5646.05|5683.4|5645.4|10
1609261730000|2020-12-29 17:08:50|5684.24|5646.24|5684|5646|5684.51|5646.51|5683.94|5645.94|10
1609261740000|2020-12-29 17:09:00|5683.64|5645.64|5681.15|5643.15|5683.85|5645.85|5681.15|5643.15|10
1609261750000|2020-12-29 17:09:10|5681.02|5643.02|5681.42|5643.42|5681.91|5643.91|5680.7|5642.7|9
1609261760000|2020-12-29 17:09:20|5681.46|5643.46|5682.12|5644.12|5682.12|5644.12|5681.46|5643.46|10
1609261770000|2020-12-29 17:09:30|5682.47|5644.47|5683.61|5645.61|5683.61|5645.61|5682.47|5644.47|9
1609261780000|2020-12-29 17:09:40|5684.13|5646.13|5685.87|5647.87|5685.9|5647.9|5684.13|5646.13|10
1609261790000|2020-12-29 17:09:50|5685.92|5647.92|5682.81|5644.81|5685.92|5647.92|5682.81|5644.81|10
1609261800000|2020-12-29 17:10:00|5682.79|5644.79|5682.83|5644.83|5683.07|5645.07|5682.23|5644.23|10
1609261810000|2020-12-29 17:10:10|5683|5645|5684.27|5646.27|5684.27|5646.27|5683|5645|10
1609261820000|2020-12-29 17:10:20|5684.46|5646.46|5686.28|5648.28|5686.28|5648.28|5684.46|5646.46|10
1609261830000|2020-12-29 17:10:30|5686.56|5648.56|5688.62|5650.62|5688.62|5650.62|5686.56|5648.56|10
1609261840000|2020-12-29 17:10:40|5688.78|5650.78|5692.22|5654.22|5692.22|5654.22|5688.78|5650.78|10
1609261850000|2020-12-29 17:10:50|5692.38|5654.38|5696.78|5658.78|5696.8|5658.8|5692.38|5654.38|10
1609261860000|2020-12-29 17:11:00|5696.34|5658.34|5693.81|5655.81|5696.73|5658.73|5693.81|5655.81|10
1609261870000|2020-12-29 17:11:10|5693.45|5655.45|5689.64|5651.64|5693.45|5655.45|5689.64|5651.64|10
1609261880000|2020-12-29 17:11:20|5690.19|5652.19|5689.38|5651.38|5690.19|5652.19|5689.38|5651.38|10
1609261890000|2020-12-29 17:11:30|5689.6|5651.6|5687.08|5649.08|5689.6|5651.6|5687.08|5649.08|10
1609261900000|2020-12-29 17:11:40|5686.67|5648.67|5681.9|5643.9|5686.67|5648.67|5681.9|5643.9|10
1609261910000|2020-12-29 17:11:50|5680.73|5642.73|5678.79|5640.79|5680.73|5642.73|5678.77|5640.77|10
1609261920000|2020-12-29 17:12:00|5678.32|5640.32|5678.59|5640.59|5678.59|5640.59|5677.83|5639.83|10
1609261930000|2020-12-29 17:12:10|5678.63|5640.63|5681.85|5643.85|5681.85|5643.85|5678.63|5640.63|10
1609261940000|2020-12-29 17:12:20|5682.27|5644.27|5684.44|5646.44|5684.47|5646.47|5682.27|5644.27|10
1609261950000|2020-12-29 17:12:30|5684.7|5646.7|5685.11|5647.11|5685.11|5647.11|5684.62|5646.62|10
1609261960000|2020-12-29 17:12:40|5685|5647|5685.65|5647.65|5685.81|5647.81|5684.84|5646.84|10
1609261970000|2020-12-29 17:12:50|5685.74|5647.74|5684.43|5646.43|5686.09|5648.09|5684.11|5646.11|10
1609261980000|2020-12-29 17:13:00|5684.3|5646.3|5678.9|5640.9|5684.3|5646.3|5678.9|5640.9|10
1609261990000|2020-12-29 17:13:10|5679.13|5641.13|5679.31|5641.31|5679.31|5641.31|5677.82|5639.82|10
1609262000000|2020-12-29 17:13:20|5679.36|5641.36|5681.66|5643.66|5681.66|5643.66|5679.36|5641.36|10
1609262010000|2020-12-29 17:13:30|5681.53|5643.53|5681.54|5643.54|5682.18|5644.18|5681.33|5643.33|9
1609262020000|2020-12-29 17:13:40|5681.91|5643.91|5681.63|5643.63|5682.04|5644.04|5681.42|5643.42|10
1609262030000|2020-12-29 17:13:50|5681.81|5643.81|5681.68|5643.68|5681.84|5643.84|5681.32|5643.32|10
1609262040000|2020-12-29 17:14:00|5681.79|5643.79|5682.07|5644.07|5682.52|5644.52|5681.64|5643.64|9
1609262050000|2020-12-29 17:14:10|5682.21|5644.21|5680.55|5642.55|5682.21|5644.21|5680.55|5642.55|9
1609262060000|2020-12-29 17:14:20|5680.16|5642.16|5681.23|5643.23|5681.23|5643.23|5680.16|5642.16|10
1609262070000|2020-12-29 17:14:30|5681.7|5643.7|5683.01|5645.01|5683.23|5645.23|5681.42|5643.42|10
1609262080000|2020-12-29 17:14:40|5683.22|5645.22|5684.66|5646.66|5685.1|5647.1|5683.22|5645.22|10
1609262090000|2020-12-29 17:14:50|5684.53|5646.53|5685.6|5647.6|5685.6|5647.6|5684.53|5646.53|10
1609262100000|2020-12-29 17:15:00|5685.88|5647.88|5687.94|5649.94|5687.97|5649.97|5685.88|5647.88|9
1609262110000|2020-12-29 17:15:10|5687.83|5649.83|5686.61|5648.61|5687.83|5649.83|5685.94|5647.94|10
1609262120000|2020-12-29 17:15:20|5686.49|5648.49|5687.29|5649.29|5687.49|5649.49|5686.49|5648.49|10
1609262130000|2020-12-29 17:15:30|5687.41|5649.41|5690.68|5652.68|5690.68|5652.68|5687.41|5649.41|10
1609262140000|2020-12-29 17:15:40|5690.8|5652.8|5693.42|5655.42|5693.42|5655.42|5690.8|5652.8|10
1609262150000|2020-12-29 17:15:50|5694.28|5656.28|5696.69|5658.69|5696.69|5658.69|5694.28|5656.28|10
1609262160000|2020-12-29 17:16:00|5697.26|5659.26|5703.25|5665.25|5703.25|5665.25|5697.26|5659.26|10
1609262170000|2020-12-29 17:16:10|5703.17|5665.17|5703.5|5665.5|5703.5|5665.5|5703|5665|10
1609262180000|2020-12-29 17:16:20|5703.52|5665.52|5700.6|5662.6|5703.52|5665.52|5700.6|5662.6|10
1609262190000|2020-12-29 17:16:30|5700.35|5662.35|5698|5660|5700.35|5662.35|5698|5660|9
1609262200000|2020-12-29 17:16:40|5697.69|5659.69|5696.26|5658.26|5697.69|5659.69|5696.04|5658.04|10
1609262210000|2020-12-29 17:16:50|5696.66|5658.66|5701.04|5663.04|5701.04|5663.04|5696.66|5658.66|10
1609262220000|2020-12-29 17:17:00|5700.98|5662.98|5700.83|5662.83|5701.7|5663.7|5700.83|5662.83|10
1609262230000|2020-12-29 17:17:10|5701.02|5663.02|5699.35|5661.35|5701.02|5663.02|5699.35|5661.35|10
1609262240000|2020-12-29 17:17:20|5698.47|5660.47|5696.74|5658.74|5698.47|5660.47|5696.74|5658.74|10
1609262250000|2020-12-29 17:17:30|5696.78|5658.78|5695.96|5657.96|5697.03|5659.03|5695.85|5657.85|10
1609262260000|2020-12-29 17:17:40|5696.15|5658.15|5697.88|5659.88|5697.95|5659.95|5696.15|5658.15|10
1609262270000|2020-12-29 17:17:50|5697.72|5659.72|5700.41|5662.41|5700.41|5662.41|5697.72|5659.72|9
1609262280000|2020-12-29 17:18:00|5700.58|5662.58|5700.09|5662.09|5700.62|5662.62|5699.75|5661.75|10
1609262290000|2020-12-29 17:18:10|5700.17|5662.17|5700.3|5662.3|5700.3|5662.3|5699.74|5661.74|10
1609262300000|2020-12-29 17:18:20|5700.19|5662.19|5699.29|5661.29|5700.35|5662.35|5699.29|5661.29|10
1609262310000|2020-12-29 17:18:30|5699.44|5661.44|5697.65|5659.65|5699.44|5661.44|5697.65|5659.65|10
1609262320000|2020-12-29 17:18:40|5697.82|5659.82|5697.05|5659.05|5698.36|5660.36|5697.05|5659.05|10
1609262330000|2020-12-29 17:18:50|5696.91|5658.91|5693.88|5655.88|5696.91|5658.91|5693.88|5655.88|10
1609262340000|2020-12-29 17:19:00|5692.9|5654.9|5694.17|5656.17|5694.17|5656.17|5692.89|5654.89|10
1609262350000|2020-12-29 17:19:10|5693.94|5655.94|5697.05|5659.05|5697.41|5659.41|5693.94|5655.94|10
1609262360000|2020-12-29 17:19:20|5697.3|5659.3|5698.25|5660.25|5698.25|5660.25|5697.3|5659.3|9
1609262370000|2020-12-29 17:19:30|5698.19|5660.19|5696.77|5658.77|5698.23|5660.23|5696.55|5658.55|10
1609262380000|2020-12-29 17:19:40|5697.36|5659.36|5698.69|5660.69|5698.69|5660.69|5697.36|5659.36|10
1609262390000|2020-12-29 17:19:50|5698.48|5660.48|5697.88|5659.88|5698.52|5660.52|5697.88|5659.88|10
1609262400000|2020-12-29 17:20:00|5697.97|5659.97|5697.49|5659.49|5697.97|5659.97|5697.49|5659.49|10
1609262410000|2020-12-29 17:20:10|5697.71|5659.71|5699.86|5661.86|5699.86|5661.86|5697.68|5659.68|10
1609262420000|2020-12-29 17:20:20|5699.95|5661.95|5704.53|5666.53|5704.53|5666.53|5699.95|5661.95|10
1609262430000|2020-12-29 17:20:30|5705.07|5667.07|5705.27|5667.27|5705.55|5667.55|5705.07|5667.07|9
1609262440000|2020-12-29 17:20:40|5705.33|5667.33|5707.81|5669.81|5707.81|5669.81|5705.25|5667.25|10
1609262450000|2020-12-29 17:20:50|5707.75|5669.75|5710.15|5672.15|5710.15|5672.15|5707.5|5669.5|10
1609262460000|2020-12-29 17:21:00|5709.98|5671.98|5712.29|5674.29|5712.29|5674.29|5709.98|5671.98|10
1609262470000|2020-12-29 17:21:10|5713.14|5675.14|5716.68|5678.68|5716.68|5678.68|5713.14|5675.14|10
1609262480000|2020-12-29 17:21:20|5717.06|5679.06|5722.49|5684.49|5722.49|5684.49|5717.06|5679.06|10
1609262490000|2020-12-29 17:21:30|5723.44|5685.44|5722.99|5684.99|5724.33|5686.33|5722.95|5684.95|10
1609262500000|2020-12-29 17:21:40|5723.28|5685.28|5724.38|5686.38|5724.84|5686.84|5723.28|5685.28|10
1609262510000|2020-12-29 17:21:50|5724.49|5686.49|5722.84|5684.84|5724.49|5686.49|5722.65|5684.65|10
1609262520000|2020-12-29 17:22:00|5722.74|5684.74|5722.63|5684.63|5722.83|5684.83|5722.29|5684.29|10
1609262530000|2020-12-29 17:22:10|5722.04|5684.04|5721.13|5683.13|5722.04|5684.04|5720.75|5682.75|10
1609262540000|2020-12-29 17:22:20|5721.84|5683.84|5723.95|5685.95|5724.09|5686.09|5721.84|5683.84|10
1609262550000|2020-12-29 17:22:30|5723.93|5685.93|5722.9|5684.9|5723.93|5685.93|5722.43|5684.43|10
1609262560000|2020-12-29 17:22:40|5723.03|5685.03|5721.05|5683.05|5723.03|5685.03|5721.05|5683.05|10
1609262570000|2020-12-29 17:22:50|5721.11|5683.11|5719.45|5681.45|5721.27|5683.27|5719.45|5681.45|10
1609262580000|2020-12-29 17:23:00|5719.08|5681.08|5715.25|5677.25|5719.08|5681.08|5715.25|5677.25|10
1609262590000|2020-12-29 17:23:10|5714.4|5676.4|5715.44|5677.44|5715.44|5677.44|5714.22|5676.22|10
1609262600000|2020-12-29 17:23:20|5715.68|5677.68|5718.29|5680.29|5718.29|5680.29|5715.68|5677.68|9
1609262610000|2020-12-29 17:23:30|5718.61|5680.61|5719.09|5681.09|5719.24|5681.24|5718.61|5680.61|10
1609262620000|2020-12-29 17:23:40|5719.05|5681.05|5720.78|5682.78|5720.78|5682.78|5719.05|5681.05|10
1609262630000|2020-12-29 17:23:50|5720.88|5682.88|5722.2|5684.2|5722.2|5684.2|5720.88|5682.88|10
1609262640000|2020-12-29 17:24:00|5722.27|5684.27|5723.99|5685.99|5723.99|5685.99|5722.27|5684.27|9
1609262650000|2020-12-29 17:24:10|5724.22|5686.22|5726.57|5688.57|5726.85|5688.85|5724.22|5686.22|10
1609262660000|2020-12-29 17:24:20|5726.39|5688.39|5725.69|5687.69|5726.39|5688.39|5725.69|5687.69|10
1609262670000|2020-12-29 17:24:30|5725.4|5687.4|5723.81|5685.81|5725.4|5687.4|5723.81|5685.81|10
1609262680000|2020-12-29 17:24:40|5723.37|5685.37|5722.28|5684.28|5723.45|5685.45|5722.28|5684.28|8
1609262690000|2020-12-29 17:24:50|5721.72|5683.72|5720.92|5682.92|5721.73|5683.73|5720.66|5682.66|10
1609262700000|2020-12-29 17:25:00|5721.08|5683.08|5720.31|5682.31|5721.08|5683.08|5719.58|5681.58|10
1609262710000|2020-12-29 17:25:10|5720.59|5682.59|5720.7|5682.7|5720.96|5682.96|5720.31|5682.31|10
1609262720000|2020-12-29 17:25:20|5721.24|5683.24|5722.85|5684.85|5722.99|5684.99|5721.24|5683.24|10
1609262730000|2020-12-29 17:25:30|5722.62|5684.62|5723.36|5685.36|5723.36|5685.36|5721.93|5683.93|10
1609262740000|2020-12-29 17:25:40|5723.35|5685.35|5724.12|5686.12|5724.52|5686.52|5723.35|5685.35|10
1609262750000|2020-12-29 17:25:50|5723.93|5685.93|5723.38|5685.38|5723.93|5685.93|5723.05|5685.05|10
1609262760000|2020-12-29 17:26:00|5723.41|5685.41|5724.38|5686.38|5726.38|5688.38|5723.41|5685.41|10
1609262770000|2020-12-29 17:26:10|5724.57|5686.57|5728.3|5690.3|5728.3|5690.3|5724.57|5686.57|10
1609262780000|2020-12-29 17:26:20|5728.03|5690.03|5730.65|5692.65|5730.65|5692.65|5728.03|5690.03|10
1609262790000|2020-12-29 17:26:30|5730.88|5692.88|5732.36|5694.36|5732.36|5694.36|5730.88|5692.88|10
1609262800000|2020-12-29 17:26:40|5732.69|5694.69|5734.54|5696.54|5734.89|5696.89|5732.69|5694.69|10
1609262810000|2020-12-29 17:26:50|5734.41|5696.41|5735.05|5697.05|5735.59|5697.59|5734.41|5696.41|10
1609262820000|2020-12-29 17:27:00|5734.93|5696.93|5736.61|5698.61|5736.61|5698.61|5734.93|5696.93|10
1609262830000|2020-12-29 17:27:10|5736.71|5698.71|5739.39|5701.39|5739.39|5701.39|5736.71|5698.71|10
1609262840000|2020-12-29 17:27:20|5739.54|5701.54|5743.44|5705.44|5743.44|5705.44|5739.53|5701.53|10
1609262850000|2020-12-29 17:27:30|5742.91|5704.91|5749.8|5711.8|5749.8|5711.8|5742.91|5704.91|10
1609262860000|2020-12-29 17:27:40|5750.48|5712.48|5754.65|5716.65|5754.65|5716.65|5750.48|5712.48|10
1609262870000|2020-12-29 17:27:50|5755.11|5717.11|5758.97|5720.97|5759.08|5721.08|5755.11|5717.11|9
1609262880000|2020-12-29 17:28:00|5755.54|5717.54|5759.54|5721.54|5759.54|5721.54|5755.54|5717.54|10
1609262890000|2020-12-29 17:28:10|5760|5722|5761.62|5723.62|5761.62|5723.62|5760|5722|10
1609262900000|2020-12-29 17:28:20|5761.83|5723.83|5762.79|5724.79|5763.32|5725.32|5761.83|5723.83|10
1609262910000|2020-12-29 17:28:30|5763.14|5725.14|5760.29|5722.29|5763.14|5725.14|5760.29|5722.29|10
1609262920000|2020-12-29 17:28:40|5759.5|5721.5|5755.97|5717.97|5759.79|5721.79|5755.97|5717.97|10
1609262930000|2020-12-29 17:28:50|5755.92|5717.92|5757.53|5719.53|5757.93|5719.93|5755.92|5717.92|10
1609262940000|2020-12-29 17:29:00|5757.81|5719.81|5757.02|5719.02|5757.81|5719.81|5757.02|5719.02|10
1609262950000|2020-12-29 17:29:10|5756.82|5718.82|5755.77|5717.77|5756.82|5718.82|5755.55|5717.55|10
1609262960000|2020-12-29 17:29:20|5755.68|5717.68|5752.62|5714.62|5755.68|5717.68|5752.15|5714.15|10
1609262970000|2020-12-29 17:29:30|5752.89|5714.89|5755.89|5717.89|5755.92|5717.92|5752.89|5714.89|10
1609262980000|2020-12-29 17:29:40|5756.45|5718.45|5756.66|5718.66|5757.91|5719.91|5756.45|5718.45|10
1609262990000|2020-12-29 17:29:50|5755.73|5717.73|5756.91|5718.91|5756.91|5718.91|5754.78|5716.78|10
1609263000000|2020-12-29 17:30:00|5757.15|5719.15|5757.87|5719.87|5758.24|5720.24|5757.15|5719.15|9
1609263010000|2020-12-29 17:30:10|5757.73|5719.73|5760.49|5722.49|5760.49|5722.49|5757.73|5719.73|10
1609263020000|2020-12-29 17:30:20|5760.74|5722.74|5765.5|5727.5|5765.5|5727.5|5760.74|5722.74|10
1609263030000|2020-12-29 17:30:30|5765.6|5727.6|5770.87|5732.87|5770.87|5732.87|5765.6|5727.6|10
1609263040000|2020-12-29 17:30:40|5771.13|5733.13|5769.98|5731.98|5771.13|5733.13|5766.87|5728.87|10
1609263050000|2020-12-29 17:30:50|5769.81|5731.81|5769.94|5731.94|5770.48|5732.48|5769.81|5731.81|10
1609263060000|2020-12-29 17:31:00|5769.38|5731.38|5769.27|5731.27|5769.38|5731.38|5768.27|5730.27|10
1609263070000|2020-12-29 17:31:10|5769.25|5731.25|5772.54|5734.54|5772.54|5734.54|5769.25|5731.25|10
1609263080000|2020-12-29 17:31:20|5772.92|5734.92|5773.63|5735.63|5774.03|5736.03|5772.92|5734.92|10
1609263090000|2020-12-29 17:31:30|5773.59|5735.59|5774.33|5736.33|5774.63|5736.63|5773.51|5735.51|9
1609263100000|2020-12-29 17:31:40|5774.23|5736.23|5773.38|5735.38|5774.27|5736.27|5773.38|5735.38|9
1609263110000|2020-12-29 17:31:50|5772.85|5734.85|5772.96|5734.96|5772.96|5734.96|5771.88|5733.88|9
1609263120000|2020-12-29 17:32:00|5772.8|5734.8|5775.95|5737.95|5775.95|5737.95|5772.8|5734.8|10
1609263130000|2020-12-29 17:32:10|5776.35|5738.35|5779.75|5741.75|5779.75|5741.75|5776.35|5738.35|10
1609263140000|2020-12-29 17:32:20|5780.04|5742.04|5783.08|5745.08|5783.08|5745.08|5780.04|5742.04|10
1609263150000|2020-12-29 17:32:30|5783.46|5745.46|5787.64|5749.64|5787.64|5749.64|5783.46|5745.46|10
1609263160000|2020-12-29 17:32:40|5788.03|5750.03|5793.14|5755.14|5793.14|5755.14|5788.03|5750.03|10
1609263170000|2020-12-29 17:32:50|5793.4|5755.4|5796.38|5758.38|5796.38|5758.38|5793.4|5755.4|9
1609263180000|2020-12-29 17:33:00|5796.39|5758.39|5799.39|5761.39|5799.39|5761.39|5796.39|5758.39|10
1609263190000|2020-12-29 17:33:10|5799.87|5761.87|5798.51|5760.51|5800.02|5762.02|5798.51|5760.51|10
1609263200000|2020-12-29 17:33:20|5798.14|5760.14|5794.67|5756.67|5798.14|5760.14|5794.67|5756.67|10
1609263210000|2020-12-29 17:33:30|5794.69|5756.69|5791.36|5753.36|5794.69|5756.69|5791.36|5753.36|10
1609263220000|2020-12-29 17:33:40|5790.93|5752.93|5788.22|5750.22|5790.93|5752.93|5788.22|5750.22|10
1609263230000|2020-12-29 17:33:50|5788.02|5750.02|5785.31|5747.31|5788.02|5750.02|5785.31|5747.31|10
1609263240000|2020-12-29 17:34:00|5785.09|5747.09|5787.16|5749.16|5787.16|5749.16|5785.09|5747.09|10
1609263250000|2020-12-29 17:34:10|5787.37|5749.37|5789.28|5751.28|5789.28|5751.28|5787.37|5749.37|10
1609263260000|2020-12-29 17:34:20|5789.36|5751.36|5788.09|5750.09|5789.43|5751.43|5787.78|5749.78|10
1609263270000|2020-12-29 17:34:30|5787.8|5749.8|5784.5|5746.5|5787.8|5749.8|5784.5|5746.5|10
1609263280000|2020-12-29 17:34:40|5784.57|5746.57|5779.53|5741.53|5784.57|5746.57|5779.53|5741.53|10
1609263290000|2020-12-29 17:34:50|5779.06|5741.06|5778.46|5740.46|5779.39|5741.39|5778.39|5740.39|9
1609263300000|2020-12-29 17:35:00|5778.36|5740.36|5778.26|5740.26|5778.68|5740.68|5778.19|5740.19|10
1609263310000|2020-12-29 17:35:10|5778.53|5740.53|5782.5|5744.5|5782.5|5744.5|5778.53|5740.53|10
1609263320000|2020-12-29 17:35:20|5782.65|5744.65|5785.19|5747.19|5785.19|5747.19|5782.59|5744.59|10
1609263330000|2020-12-29 17:35:30|5785.67|5747.67|5786.36|5748.36|5787.77|5749.77|5785.67|5747.67|10
1609263340000|2020-12-29 17:35:40|5786.61|5748.61|5786.08|5748.08|5786.91|5748.91|5786.08|5748.08|10
1609263350000|2020-12-29 17:35:50|5785.95|5747.95|5788.25|5750.25|5788.25|5750.25|5785.73|5747.73|10
1609263360000|2020-12-29 17:36:00|5788.7|5750.7|5790.78|5752.78|5790.78|5752.78|5788.7|5750.7|10
1609263370000|2020-12-29 17:36:10|5790.93|5752.93|5792.19|5754.19|5792.19|5754.19|5790.83|5752.83|10
1609263380000|2020-12-29 17:36:20|5792.43|5754.43|5795.8|5757.8|5795.8|5757.8|5792.43|5754.43|10
1609263390000|2020-12-29 17:36:30|5796.31|5758.31|5800.72|5762.72|5800.72|5762.72|5796.31|5758.31|10
1609263400000|2020-12-29 17:36:40|5801.02|5763.02|5806.08|5768.08|5806.08|5768.08|5801.02|5763.02|10
1609263410000|2020-12-29 17:36:50|5806.66|5768.66|5809.59|5771.59|5809.59|5771.59|5806.66|5768.66|10
1609263420000|2020-12-29 17:37:00|5809.75|5771.75|5815.59|5777.59|5815.59|5777.59|5809.66|5771.66|10
1609263430000|2020-12-29 17:37:10|5815.81|5777.81|5816.71|5778.71|5816.82|5778.82|5815.81|5777.81|9
1609263440000|2020-12-29 17:37:20|5816.54|5778.54|5813.17|5775.17|5816.54|5778.54|5813.17|5775.17|10
1609263450000|2020-12-29 17:37:30|5812.95|5774.95|5810.6|5772.6|5812.95|5774.95|5810.6|5772.6|10
1609263460000|2020-12-29 17:37:40|5810.81|5772.81|5813.54|5775.54|5813.54|5775.54|5810.81|5772.81|10
1609263470000|2020-12-29 17:37:50|5814.12|5776.12|5815.94|5777.94|5815.94|5777.94|5814.12|5776.12|10
1609263480000|2020-12-29 17:38:00|5816.21|5778.21|5819.43|5781.43|5819.43|5781.43|5816.21|5778.21|10
1609263490000|2020-12-29 17:38:10|5819.85|5781.85|5824.16|5786.16|5824.16|5786.16|5819.85|5781.85|10
1609263500000|2020-12-29 17:38:20|5824.81|5786.81|5831.31|5793.31|5831.31|5793.31|5824.81|5786.81|10
1609263510000|2020-12-29 17:38:30|5832|5794|5835.07|5797.07|5835.22|5797.22|5832|5794|10
1609263520000|2020-12-29 17:38:40|5834.89|5796.89|5836.66|5798.66|5836.66|5798.66|5834.89|5796.89|10
1609263530000|2020-12-29 17:38:50|5836.74|5798.74|5837.37|5799.37|5837.37|5799.37|5836.53|5798.53|10
1609263540000|2020-12-29 17:39:00|5837.46|5799.46|5841.31|5803.31|5841.31|5803.31|5837.46|5799.46|10
1609263550000|2020-12-29 17:39:10|5841.41|5803.41|5842.62|5804.62|5842.62|5804.62|5841.1|5803.1|10
1609263560000|2020-12-29 17:39:20|5843.03|5805.03|5843.08|5805.08|5843.76|5805.76|5843.03|5805.03|10
1609263570000|2020-12-29 17:39:30|5842.64|5804.64|5839.89|5801.89|5842.64|5804.64|5839.89|5801.89|10
1609263580000|2020-12-29 17:39:40|5839.09|5801.09|5838.26|5800.26|5839.3|5801.3|5838.26|5800.26|10
1609263590000|2020-12-29 17:39:50|5837.89|5799.89|5835.31|5797.31|5837.89|5799.89|5835.31|5797.31|9
1609263600000|2020-12-29 17:40:00|5835.73|5797.73|5837.36|5799.36|5837.36|5799.36|5835.41|5797.41|9
1609263610000|2020-12-29 17:40:10|5837.68|5799.68|5841.74|5803.74|5841.74|5803.74|5837.68|5799.68|10
1609263620000|2020-12-29 17:40:20|5842.89|5804.89|5848.32|5810.32|5848.32|5810.32|5842.89|5804.89|10
1609263630000|2020-12-29 17:40:30|5849.21|5811.21|5854.35|5816.35|5854.35|5816.35|5849.21|5811.21|10
1609263640000|2020-12-29 17:40:40|5854.22|5816.22|5853.99|5815.99|5855.11|5817.11|5853.99|5815.99|10
1609263650000|2020-12-29 17:40:50|5853.69|5815.69|5851.49|5813.49|5853.78|5815.78|5851.49|5813.49|10
1609263660000|2020-12-29 17:41:00|5851.02|5813.02|5848.62|5810.62|5851.02|5813.02|5848.48|5810.48|10
1609263670000|2020-12-29 17:41:10|5848.59|5810.59|5852.67|5814.67|5852.67|5814.67|5848.59|5810.59|10
1609263680000|2020-12-29 17:41:20|5852.96|5814.96|5853.6|5815.6|5854.3|5816.3|5852.96|5814.96|10
1609263690000|2020-12-29 17:41:30|5853.91|5815.91|5854.22|5816.22|5854.65|5816.65|5853.87|5815.87|10
1609263700000|2020-12-29 17:41:40|5854.17|5816.17|5853.4|5815.4|5854.35|5816.35|5853.4|5815.4|10
1609263710000|2020-12-29 17:41:50|5853.1|5815.1|5852.77|5814.77|5853.11|5815.11|5852.63|5814.63|10
1609263720000|2020-12-29 17:42:00|5853.01|5815.01|5852.88|5814.88|5853.52|5815.52|5852.88|5814.88|9
1609263730000|2020-12-29 17:42:10|5852.76|5814.76|5851.31|5813.31|5852.84|5814.84|5851.31|5813.31|10
1609263740000|2020-12-29 17:42:20|5852.18|5814.18|5853.54|5815.54|5854.06|5816.06|5852.17|5814.17|10
1609263750000|2020-12-29 17:42:30|5853.06|5815.06|5849.42|5811.42|5853.06|5815.06|5849.42|5811.42|10
1609263760000|2020-12-29 17:42:40|5848.96|5810.96|5845.43|5807.43|5848.96|5810.96|5845.43|5807.43|10
1609263770000|2020-12-29 17:42:50|5845|5807|5841.5|5803.5|5845|5807|5841.5|5803.5|10
1609263780000|2020-12-29 17:43:00|5841.13|5803.13|5839.4|5801.4|5841.13|5803.13|5839.4|5801.4|10
1609263790000|2020-12-29 17:43:10|5839.25|5801.25|5841.7|5803.7|5841.7|5803.7|5839.25|5801.25|10
1609263800000|2020-12-29 17:43:20|5841.67|5803.67|5842.51|5804.51|5842.51|5804.51|5841.67|5803.67|10
1609263810000|2020-12-29 17:43:30|5842.96|5804.96|5841.83|5803.83|5842.96|5804.96|5841.83|5803.83|10
1609263820000|2020-12-29 17:43:40|5841.7|5803.7|5840.02|5802.02|5841.7|5803.7|5840.02|5802.02|10
1609263830000|2020-12-29 17:43:50|5839.89|5801.89|5841.67|5803.67|5841.67|5803.67|5839.53|5801.53|10
1609263840000|2020-12-29 17:44:00|5841.99|5803.99|5842.94|5804.94|5842.94|5804.94|5841.87|5803.87|10
1609263850000|2020-12-29 17:44:10|5843.47|5805.47|5845.66|5807.66|5845.66|5807.66|5843.47|5805.47|10
1609263860000|2020-12-29 17:44:20|5845.84|5807.84|5846.73|5808.73|5846.73|5808.73|5845.84|5807.84|10
1609263870000|2020-12-29 17:44:30|5846.9|5808.9|5847.96|5809.96|5848.81|5810.81|5846.73|5808.73|10
1609263880000|2020-12-29 17:44:40|5847.86|5809.86|5847.46|5809.46|5847.95|5809.95|5847.23|5809.23|10
1609263890000|2020-12-29 17:44:50|5847.37|5809.37|5846.22|5808.22|5847.97|5809.97|5846.22|5808.22|10
1609263900000|2020-12-29 17:45:00|5846.2|5808.2|5845.57|5807.57|5846.2|5808.2|5845.43|5807.43|10
1609263910000|2020-12-29 17:45:10|5845.3|5807.3|5844.32|5806.32|5845.3|5807.3|5844.16|5806.16|10
1609263920000|2020-12-29 17:45:20|5844.48|5806.48|5842.63|5804.63|5844.48|5806.48|5842.63|5804.63|10
1609263930000|2020-12-29 17:45:30|5841.95|5803.95|5839.12|5801.12|5841.95|5803.95|5839.04|5801.04|10
1609263940000|2020-12-29 17:45:40|5839.01|5801.01|5838.55|5800.55|5839.14|5801.14|5838.47|5800.47|9
1609263950000|2020-12-29 17:45:50|5838.68|5800.68|5839.54|5801.54|5839.54|5801.54|5838.28|5800.28|10
1609263960000|2020-12-29 17:46:00|5839.67|5801.67|5842.18|5804.18|5842.18|5804.18|5839.67|5801.67|10
1609263970000|2020-12-29 17:46:10|5842.91|5804.91|5845.68|5807.68|5845.68|5807.68|5842.91|5804.91|10
1609263980000|2020-12-29 17:46:20|5845.7|5807.7|5845.99|5807.99|5846.24|5808.24|5845.66|5807.66|10
1609263990000|2020-12-29 17:46:30|5846.04|5808.04|5844.72|5806.72|5846.04|5808.04|5844.72|5806.72|10
1609264000000|2020-12-29 17:46:40|5844.55|5806.55|5844.75|5806.75|5844.75|5806.75|5844.02|5806.02|10
1609264010000|2020-12-29 17:46:50|5844.66|5806.66|5844.38|5806.38|5844.66|5806.66|5843.74|5805.74|10
1609264020000|2020-12-29 17:47:00|5844.61|5806.61|5843.26|5805.26|5844.72|5806.72|5843.26|5805.26|10
1609264030000|2020-12-29 17:47:10|5843.32|5805.32|5839.92|5801.92|5843.32|5805.32|5839.92|5801.92|10
1609264040000|2020-12-29 17:47:20|5839.26|5801.26|5839.64|5801.64|5839.64|5801.64|5838.05|5800.05|10
1609264050000|2020-12-29 17:47:30|5840.74|5802.74|5838.68|5800.68|5840.74|5802.74|5838.62|5800.62|10
1609264060000|2020-12-29 17:47:40|5838.18|5800.18|5836.38|5798.38|5838.18|5800.18|5836.33|5798.33|10
1609264070000|2020-12-29 17:47:50|5836.48|5798.48|5834.18|5796.18|5836.48|5798.48|5834.18|5796.18|10
1609264080000|2020-12-29 17:48:00|5834.54|5796.54|5839.84|5801.84|5839.84|5801.84|5834.54|5796.54|10
1609264090000|2020-12-29 17:48:10|5841.16|5803.16|5844.41|5806.41|5844.7|5806.7|5841.16|5803.16|10
1609264100000|2020-12-29 17:48:20|5843.93|5805.93|5846.43|5808.43|5846.43|5808.43|5843.93|5805.93|10
1609264110000|2020-12-29 17:48:30|5846.67|5808.67|5851.82|5813.82|5851.82|5813.82|5846.67|5808.67|10
1609264120000|2020-12-29 17:48:40|5852.35|5814.35|5855.12|5817.12|5855.12|5817.12|5852.09|5814.09|10
1609264130000|2020-12-29 17:48:50|5855.08|5817.08|5855.43|5817.43|5857.07|5819.07|5853.06|5815.06|10
1609264140000|2020-12-29 17:49:00|5854.99|5816.99|5856.96|5818.96|5856.96|5818.96|5854.99|5816.99|10
1609264150000|2020-12-29 17:49:10|5857.16|5819.16|5855.65|5817.65|5857.48|5819.48|5855.65|5817.65|10
1609264160000|2020-12-29 17:49:20|5855.32|5817.32|5855.74|5817.74|5855.74|5817.74|5854.58|5816.58|10
1609264170000|2020-12-29 17:49:30|5856.1|5818.1|5856.5|5818.5|5856.62|5818.62|5856.1|5818.1|10
1609264180000|2020-12-29 17:49:40|5856.89|5818.89|5860.47|5822.47|5860.47|5822.47|5856.89|5818.89|10
1609264190000|2020-12-29 17:49:50|5860.53|5822.53|5864.3|5826.3|5864.3|5826.3|5860.53|5822.53|10
1609264200000|2020-12-29 17:50:00|5864.68|5826.68|5867.11|5829.11|5867.11|5829.11|5864.68|5826.68|10
1609264210000|2020-12-29 17:50:10|5867.52|5829.52|5870.19|5832.19|5870.19|5832.19|5867.52|5829.52|10
1609264220000|2020-12-29 17:50:20|5870.56|5832.56|5875.86|5837.86|5875.86|5837.86|5870.56|5832.56|10
1609264230000|2020-12-29 17:50:30|5876.38|5838.38|5879.72|5841.72|5879.72|5841.72|5876.38|5838.38|10
1609264240000|2020-12-29 17:50:40|5880.09|5842.09|5884.84|5846.84|5884.84|5846.84|5880.09|5842.09|10
1609264250000|2020-12-29 17:50:50|5885.92|5847.92|5889.96|5851.96|5889.96|5851.96|5885.92|5847.92|10
1609264260000|2020-12-29 17:51:00|5890.42|5852.42|5893.7|5855.7|5893.7|5855.7|5890.42|5852.42|10
1609264270000|2020-12-29 17:51:10|5893.96|5855.96|5894.13|5856.13|5895.64|5857.64|5893.96|5855.96|10
1609264280000|2020-12-29 17:51:20|5894.18|5856.18|5891.05|5853.05|5894.18|5856.18|5891.05|5853.05|10
1609264290000|2020-12-29 17:51:30|5889.72|5851.72|5889.36|5851.36|5889.72|5851.72|5887.8|5849.8|9
1609264300000|2020-12-29 17:51:40|5889.9|5851.9|5893.13|5855.13|5893.13|5855.13|5889.9|5851.9|10
1609264310000|2020-12-29 17:51:50|5893.61|5855.61|5898.5|5860.5|5898.66|5860.66|5893.61|5855.61|10
1609264320000|2020-12-29 17:52:00|5898.74|5860.74|5903.85|5865.85|5903.85|5865.85|5898.74|5860.74|10
1609264330000|2020-12-29 17:52:10|5904.57|5866.57|5905.62|5867.62|5906.02|5868.02|5904.57|5866.57|9
1609264340000|2020-12-29 17:52:20|5904.89|5866.89|5903.28|5865.28|5905.21|5867.21|5903.01|5865.01|10
1609264350000|2020-12-29 17:52:30|5903.19|5865.19|5901.85|5863.85|5903.19|5865.19|5901.85|5863.85|10
1609264360000|2020-12-29 17:52:40|5901.15|5863.15|5901.09|5863.09|5901.98|5863.98|5901.09|5863.09|10
1609264370000|2020-12-29 17:52:50|5900.59|5862.59|5897.59|5859.59|5900.59|5862.59|5897.54|5859.54|10
1609264380000|2020-12-29 17:53:00|5897.46|5859.46|5894.89|5856.89|5897.46|5859.46|5894.89|5856.89|10
1609264390000|2020-12-29 17:53:10|5893.01|5855.01|5888.8|5850.8|5893.01|5855.01|5888.8|5850.8|10
1609264400000|2020-12-29 17:53:20|5887.84|5849.84|5883.17|5845.17|5887.84|5849.84|5883.17|5845.17|10
1609264410000|2020-12-29 17:53:30|5882.97|5844.97|5881.71|5843.71|5883.26|5845.26|5881.71|5843.71|10
1609264420000|2020-12-29 17:53:40|5881.33|5843.33|5878.76|5840.76|5881.33|5843.33|5878.76|5840.76|10
1609264430000|2020-12-29 17:53:50|5878.01|5840.01|5874.83|5836.83|5878.01|5840.01|5874.83|5836.83|10
1609264440000|2020-12-29 17:54:00|5874.42|5836.42|5872.16|5834.16|5874.42|5836.42|5871.66|5833.66|10
1609264450000|2020-12-29 17:54:10|5871.55|5833.55|5870.19|5832.19|5871.55|5833.55|5870.19|5832.19|10
1609264460000|2020-12-29 17:54:20|5870.33|5832.33|5870.15|5832.15|5870.33|5832.33|5869.61|5831.61|10
1609264470000|2020-12-29 17:54:30|5870.45|5832.45|5871.95|5833.95|5871.95|5833.95|5870.15|5832.15|10
1609264480000|2020-12-29 17:54:40|5872.65|5834.65|5877.24|5839.24|5877.24|5839.24|5872.65|5834.65|10
1609264490000|2020-12-29 17:54:50|5877.36|5839.36|5878.22|5840.22|5878.88|5840.88|5877.36|5839.36|10
1609264500000|2020-12-29 17:55:00|5877.77|5839.77|5877.75|5839.75|5877.77|5839.77|5877.2|5839.2|9
1609264510000|2020-12-29 17:55:10|5877.41|5839.41|5875.49|5837.49|5877.41|5839.41|5875.49|5837.49|10
1609264520000|2020-12-29 17:55:20|5874.98|5836.98|5869.75|5831.75|5874.98|5836.98|5869.75|5831.75|10
1609264530000|2020-12-29 17:55:30|5869.27|5831.27|5864.63|5826.63|5869.27|5831.27|5864.63|5826.63|10
1609264540000|2020-12-29 17:55:40|5864.21|5826.21|5859.72|5821.72|5864.21|5826.21|5859.72|5821.72|10
1609264550000|2020-12-29 17:55:50|5859.31|5821.31|5856.62|5818.62|5859.31|5821.31|5856.62|5818.62|10
1609264560000|2020-12-29 17:56:00|5856.67|5818.67|5854.1|5816.1|5856.67|5818.67|5854.1|5816.1|10
1609264570000|2020-12-29 17:56:10|5853.75|5815.75|5853.38|5815.38|5853.91|5815.91|5852.84|5814.84|10
1609264580000|2020-12-29 17:56:20|5853.39|5815.39|5850.56|5812.56|5853.39|5815.39|5850.56|5812.56|10
1609264590000|2020-12-29 17:56:30|5850.01|5812.01|5849.24|5811.24|5850.01|5812.01|5847.65|5809.65|10
1609264600000|2020-12-29 17:56:40|5850.37|5812.37|5852.44|5814.44|5852.83|5814.83|5848.77|5810.77|10
1609264610000|2020-12-29 17:56:50|5853.46|5815.46|5858.68|5820.68|5858.68|5820.68|5853.46|5815.46|10
1609264620000|2020-12-29 17:57:00|5859.31|5821.31|5865.43|5827.43|5865.43|5827.43|5859.31|5821.31|9
1609264630000|2020-12-29 17:57:10|5867.97|5829.97|5874.94|5836.94|5874.94|5836.94|5867.97|5829.97|10
1609264640000|2020-12-29 17:57:20|5874.37|5836.37|5878.77|5840.77|5878.77|5840.77|5874.17|5836.17|10
1609264650000|2020-12-29 17:57:30|5878.21|5840.21|5879.23|5841.23|5879.23|5841.23|5878.21|5840.21|10
1609264660000|2020-12-29 17:57:40|5879.85|5841.85|5879.92|5841.92|5880.7|5842.7|5879.46|5841.46|10
1609264670000|2020-12-29 17:57:50|5879.18|5841.18|5881.75|5843.75|5882.11|5844.11|5879.18|5841.18|10
1609264680000|2020-12-29 17:58:00|5883.39|5845.39|5886.18|5848.18|5886.63|5848.63|5883.39|5845.39|10
1609264690000|2020-12-29 17:58:10|5887.09|5849.09|5889.77|5851.77|5889.77|5851.77|5887.09|5849.09|10
1609264700000|2020-12-29 17:58:20|5888.89|5850.89|5891.44|5853.44|5891.44|5853.44|5888.26|5850.26|10
1609264710000|2020-12-29 17:58:30|5892.02|5854.02|5892.1|5854.1|5893.83|5855.83|5892.02|5854.02|10
1609264720000|2020-12-29 17:58:40|5891.63|5853.63|5886.64|5848.64|5891.63|5853.63|5886.64|5848.64|10
1609264730000|2020-12-29 17:58:50|5886.46|5848.46|5885.94|5847.94|5887.2|5849.2|5885.91|5847.91|10
1609264740000|2020-12-29 17:59:00|5885.8|5847.8|5887.68|5849.68|5887.68|5849.68|5884.86|5846.86|10
1609264750000|2020-12-29 17:59:10|5887.32|5849.32|5888.59|5850.59|5890.75|5852.75|5887.25|5849.25|10
1609264760000|2020-12-29 17:59:20|5888.77|5850.77|5891.33|5853.33|5891.33|5853.33|5888.77|5850.77|10
1609264770000|2020-12-29 17:59:30|5891.42|5853.42|5891.72|5853.72|5892.41|5854.41|5891.42|5853.42|10
1609264780000|2020-12-29 17:59:40|5891.5|5853.5|5892.2|5854.2|5892.43|5854.43|5891.46|5853.46|10
1609264790000|2020-12-29 17:59:50|5892.18|5854.18|5893.22|5855.22|5893.22|5855.22|5891.75|5853.75|10
1609264800000|2020-12-29 18:00:00|5893.08|5855.08|5893.96|5855.96|5893.96|5855.96|5892.13|5854.13|10
1609264810000|2020-12-29 18:00:10|5894.29|5856.29|5899.28|5861.28|5899.28|5861.28|5894.29|5856.29|10
1609264820000|2020-12-29 18:00:20|5899.88|5861.88|5903.24|5865.24|5903.24|5865.24|5899.88|5861.88|10
1609264830000|2020-12-29 18:00:30|5903.23|5865.23|5902.38|5864.38|5904.11|5866.11|5902.24|5864.24|10
1609264840000|2020-12-29 18:00:40|5901.61|5863.61|5900.56|5862.56|5901.74|5863.74|5900.53|5862.53|10
1609264850000|2020-12-29 18:00:50|5900.33|5862.33|5896.77|5858.77|5900.33|5862.33|5896.77|5858.77|10
1609264860000|2020-12-29 18:01:00|5896.5|5858.5|5894.54|5856.54|5896.5|5858.5|5894.53|5856.53|10
1609264870000|2020-12-29 18:01:10|5894.26|5856.26|5892.01|5854.01|5894.29|5856.29|5892.01|5854.01|10
1609264880000|2020-12-29 18:01:20|5891.79|5853.79|5887.7|5849.7|5891.79|5853.79|5887.7|5849.7|10
1609264890000|2020-12-29 18:01:30|5886.89|5848.89|5887.77|5849.77|5887.77|5849.77|5886.89|5848.89|10
1609264900000|2020-12-29 18:01:40|5887.84|5849.84|5892.85|5854.85|5892.85|5854.85|5887.84|5849.84|10
1609264910000|2020-12-29 18:01:50|5892.96|5854.96|5893.79|5855.79|5893.99|5855.99|5892.96|5854.96|10
1609264920000|2020-12-29 18:02:00|5893.82|5855.82|5890.23|5852.23|5893.82|5855.82|5890.23|5852.23|10
1609264930000|2020-12-29 18:02:10|5889.37|5851.37|5887.8|5849.8|5889.37|5851.37|5887.48|5849.48|10
1609264940000|2020-12-29 18:02:20|5888.21|5850.21|5887.01|5849.01|5888.78|5850.78|5887.01|5849.01|10
1609264950000|2020-12-29 18:02:30|5886.61|5848.61|5886.56|5848.56|5886.61|5848.61|5885.2|5847.2|10
1609264960000|2020-12-29 18:02:40|5886.84|5848.84|5890.33|5852.33|5890.5|5852.5|5886.84|5848.84|10
1609264970000|2020-12-29 18:02:50|5890.39|5852.39|5887.12|5849.12|5890.39|5852.39|5886.47|5848.47|10
1609264980000|2020-12-29 18:03:00|5887.48|5849.48|5883.08|5845.08|5887.48|5849.48|5883.08|5845.08|10
1609264990000|2020-12-29 18:03:10|5882.98|5844.98|5880.68|5842.68|5882.98|5844.98|5880.31|5842.31|10
1609265000000|2020-12-29 18:03:20|5879.89|5841.89|5879.95|5841.95|5880.03|5842.03|5877.73|5839.73|10
1609265010000|2020-12-29 18:03:30|5879.96|5841.96|5876.46|5838.46|5879.96|5841.96|5876.46|5838.46|10
1609265020000|2020-12-29 18:03:40|5875.56|5837.56|5872.64|5834.64|5875.95|5837.95|5872.64|5834.64|10
1609265030000|2020-12-29 18:03:50|5872.26|5834.26|5869.8|5831.8|5872.26|5834.26|5869.8|5831.8|10
1609265040000|2020-12-29 18:04:00|5869.15|5831.15|5871.78|5833.78|5871.78|5833.78|5868.56|5830.56|10
1609265050000|2020-12-29 18:04:10|5871.5|5833.5|5872.57|5834.57|5873.17|5835.17|5871.11|5833.11|10
1609265060000|2020-12-29 18:04:20|5872.56|5834.56|5872.23|5834.23|5872.56|5834.56|5872.07|5834.07|10
1609265070000|2020-12-29 18:04:30|5872.15|5834.15|5870.23|5832.23|5872.15|5834.15|5870.23|5832.23|9
1609265080000|2020-12-29 18:04:40|5869.95|5831.95|5870.25|5832.25|5870.25|5832.25|5869.13|5831.13|10
1609265090000|2020-12-29 18:04:50|5870.21|5832.21|5869.54|5831.54|5870.34|5832.34|5869.53|5831.53|10
1609265100000|2020-12-29 18:05:00|5868.79|5830.79|5867.07|5829.07|5868.79|5830.79|5866.52|5828.52|10
1609265110000|2020-12-29 18:05:10|5866.87|5828.87|5867.1|5829.1|5867.53|5829.53|5866.87|5828.87|10
1609265120000|2020-12-29 18:05:20|5867.51|5829.51|5868.23|5830.23|5868.23|5830.23|5867.5|5829.5|9
1609265130000|2020-12-29 18:05:30|5868.98|5830.98|5867.74|5829.74|5868.98|5830.98|5866.88|5828.88|10
1609265140000|2020-12-29 18:05:40|5867.61|5829.61|5867.5|5829.5|5868.07|5830.07|5867.42|5829.42|10
1609265150000|2020-12-29 18:05:50|5867.77|5829.77|5869.98|5831.98|5869.98|5831.98|5867.45|5829.45|10
1609265160000|2020-12-29 18:06:00|5870.75|5832.75|5870.47|5832.47|5871.66|5833.66|5870.47|5832.47|10
1609265170000|2020-12-29 18:06:10|5870.45|5832.45|5871.93|5833.93|5872.01|5834.01|5870.32|5832.32|10
1609265180000|2020-12-29 18:06:20|5872.29|5834.29|5878.62|5840.62|5878.62|5840.62|5872.29|5834.29|10
1609265190000|2020-12-29 18:06:30|5878.95|5840.95|5880.53|5842.53|5880.53|5842.53|5878.57|5840.57|10
1609265200000|2020-12-29 18:06:40|5880.81|5842.81|5881.67|5843.67|5881.84|5843.84|5880.81|5842.81|10
1609265210000|2020-12-29 18:06:50|5882.41|5844.41|5883.33|5845.33|5883.77|5845.77|5882.41|5844.41|10
1609265220000|2020-12-29 18:07:00|5883.8|5845.8|5881.33|5843.33|5883.8|5845.8|5881.33|5843.33|10
1609265230000|2020-12-29 18:07:10|5880.77|5842.77|5881.69|5843.69|5881.69|5843.69|5880.14|5842.14|10
1609265240000|2020-12-29 18:07:20|5882.56|5844.56|5886.5|5848.5|5886.5|5848.5|5882.56|5844.56|10
1609265250000|2020-12-29 18:07:30|5887.6|5849.6|5889.09|5851.09|5889.32|5851.32|5887.6|5849.6|10
1609265260000|2020-12-29 18:07:40|5889.07|5851.07|5885.62|5847.62|5889.07|5851.07|5885.62|5847.62|10
1609265270000|2020-12-29 18:07:50|5885.4|5847.4|5885.6|5847.6|5885.6|5847.6|5884.88|5846.88|10
1609265280000|2020-12-29 18:08:00|5885.11|5847.11|5886.49|5848.49|5887|5849|5884.96|5846.96|10
1609265290000|2020-12-29 18:08:10|5886.77|5848.77|5887.53|5849.53|5887.78|5849.78|5886.01|5848.01|10
1609265300000|2020-12-29 18:08:20|5888.1|5850.1|5892.56|5854.56|5892.56|5854.56|5888.1|5850.1|10
1609265310000|2020-12-29 18:08:30|5893.68|5855.68|5896.16|5858.16|5896.16|5858.16|5893.68|5855.68|10
1609265320000|2020-12-29 18:08:40|5896.65|5858.65|5899.45|5861.45|5899.45|5861.45|5896.65|5858.65|10
1609265330000|2020-12-29 18:08:50|5899.44|5861.44|5900.51|5862.51|5900.51|5862.51|5899.44|5861.44|10
1609265340000|2020-12-29 18:09:00|5900.38|5862.38|5901.14|5863.14|5901.19|5863.19|5900.38|5862.38|10
1609265350000|2020-12-29 18:09:10|5900.93|5862.93|5901.52|5863.52|5901.81|5863.81|5900.93|5862.93|10
1609265360000|2020-12-29 18:09:20|5901.67|5863.67|5903.79|5865.79|5903.79|5865.79|5901.67|5863.67|10
1609265370000|2020-12-29 18:09:30|5903.77|5865.77|5903.82|5865.82|5903.99|5865.99|5903.45|5865.45|10
1609265380000|2020-12-29 18:09:40|5903.84|5865.84|5903.35|5865.35|5903.84|5865.84|5903.35|5865.35|10
1609265390000|2020-12-29 18:09:50|5903.22|5865.22|5901.52|5863.52|5903.22|5865.22|5901.52|5863.52|10
1609265400000|2020-12-29 18:10:00|5901.62|5863.62|5896.73|5858.73|5901.62|5863.62|5896.73|5858.73|10
1609265410000|2020-12-29 18:10:10|5896.15|5858.15|5894.11|5856.11|5896.15|5858.15|5894.11|5856.11|10
1609265420000|2020-12-29 18:10:20|5894.05|5856.05|5891.54|5853.54|5894.05|5856.05|5891.54|5853.54|10
1609265430000|2020-12-29 18:10:30|5890.97|5852.97|5889.66|5851.66|5890.97|5852.97|5889.13|5851.13|10
1609265440000|2020-12-29 18:10:40|5889.71|5851.71|5890|5852|5890|5852|5889.65|5851.65|9
1609265450000|2020-12-29 18:10:50|5889.68|5851.68|5894.32|5856.32|5894.32|5856.32|5889.68|5851.68|10
1609265460000|2020-12-29 18:11:00|5894.61|5856.61|5896.15|5858.15|5896.58|5858.58|5894.61|5856.61|10
1609265470000|2020-12-29 18:11:10|5896.52|5858.52|5896.96|5858.96|5897.54|5859.54|5896.52|5858.52|9
1609265480000|2020-12-29 18:11:20|5896.78|5858.78|5896.04|5858.04|5897.06|5859.06|5896.04|5858.04|10
1609265490000|2020-12-29 18:11:30|5896.25|5858.25|5898.75|5860.75|5898.78|5860.78|5896.25|5858.25|10
1609265500000|2020-12-29 18:11:40|5898.2|5860.2|5896.9|5858.9|5898.26|5860.26|5896.9|5858.9|10
1609265510000|2020-12-29 18:11:50|5896.81|5858.81|5893.27|5855.27|5896.81|5858.81|5893.27|5855.27|10
1609265520000|2020-12-29 18:12:00|5892.54|5854.54|5892.42|5854.42|5893.15|5855.15|5892.42|5854.42|10
1609265530000|2020-12-29 18:12:10|5892.29|5854.29|5891.13|5853.13|5892.29|5854.29|5891.13|5853.13|10
1609265540000|2020-12-29 18:12:20|5891.06|5853.06|5890.35|5852.35|5891.56|5853.56|5890.1|5852.1|10
1609265550000|2020-12-29 18:12:30|5889.71|5851.71|5888.9|5850.9|5889.99|5851.99|5888.79|5850.79|10
1609265560000|2020-12-29 18:12:40|5888.97|5850.97|5886.97|5848.97|5888.97|5850.97|5886.97|5848.97|10
1609265570000|2020-12-29 18:12:50|5886.64|5848.64|5887.22|5849.22|5887.47|5849.47|5886.35|5848.35|10
1609265580000|2020-12-29 18:13:00|5888.16|5850.16|5890.54|5852.54|5890.54|5852.54|5888.16|5850.16|10
1609265590000|2020-12-29 18:13:10|5890.98|5852.98|5889.91|5851.91|5891.08|5853.08|5889.91|5851.91|10
1609265600000|2020-12-29 18:13:20|5890.34|5852.34|5888.28|5850.28|5890.34|5852.34|5888.28|5850.28|10
1609265610000|2020-12-29 18:13:30|5887.72|5849.72|5884.64|5846.64|5887.72|5849.72|5884.64|5846.64|10
1609265620000|2020-12-29 18:13:40|5884.08|5846.08|5883.28|5845.28|5884.08|5846.08|5882.93|5844.93|10
1609265630000|2020-12-29 18:13:50|5883.33|5845.33|5882.11|5844.11|5883.33|5845.33|5881.92|5843.92|10
1609265640000|2020-12-29 18:14:00|5882.18|5844.18|5884.85|5846.85|5884.85|5846.85|5882.18|5844.18|10
1609265650000|2020-12-29 18:14:10|5886.28|5848.28|5887.27|5849.27|5887.83|5849.83|5886.28|5848.28|10
1609265660000|2020-12-29 18:14:20|5887.78|5849.78|5887.42|5849.42|5887.8|5849.8|5887.15|5849.15|10
1609265670000|2020-12-29 18:14:30|5887.01|5849.01|5888.5|5850.5|5888.5|5850.5|5886.29|5848.29|10
1609265680000|2020-12-29 18:14:40|5889.75|5851.75|5890.34|5852.34|5890.95|5852.95|5889.65|5851.65|10
1609265690000|2020-12-29 18:14:50|5889.97|5851.97|5889.97|5851.97|5890.25|5852.25|5889.33|5851.33|10
1609265700000|2020-12-29 18:15:00|5889.58|5851.58|5894.89|5856.89|5894.89|5856.89|5889.58|5851.58|10
1609265710000|2020-12-29 18:15:10|5896.04|5858.04|5896.74|5858.74|5897.65|5859.65|5896.04|5858.04|10
1609265720000|2020-12-29 18:15:20|5896.8|5858.8|5897|5859|5897.22|5859.22|5896.28|5858.28|10
1609265730000|2020-12-29 18:15:30|5897.53|5859.53|5901.1|5863.1|5901.1|5863.1|5897.39|5859.39|10
1609265740000|2020-12-29 18:15:40|5901.43|5863.43|5901.34|5863.34|5903.13|5865.13|5901.34|5863.34|10
1609265750000|2020-12-29 18:15:50|5901.55|5863.55|5902.63|5864.63|5902.63|5864.63|5901.55|5863.55|8
1609265760000|2020-12-29 18:16:00|5902.85|5864.85|5908.82|5870.82|5908.82|5870.82|5902.85|5864.85|10
1609265770000|2020-12-29 18:16:10|5908.72|5870.72|5905.46|5867.46|5908.72|5870.72|5905.09|5867.09|10
1609265780000|2020-12-29 18:16:20|5905.4|5867.4|5904.7|5866.7|5905.4|5867.4|5903.29|5865.29|10
1609265790000|2020-12-29 18:16:30|5903.9|5865.9|5901.59|5863.59|5903.9|5865.9|5901.51|5863.51|10
1609265800000|2020-12-29 18:16:40|5900.4|5862.4|5899.31|5861.31|5900.62|5862.62|5898.25|5860.25|10
1609265810000|2020-12-29 18:16:50|5899.51|5861.51|5899.15|5861.15|5899.73|5861.73|5898.91|5860.91|9
1609265820000|2020-12-29 18:17:00|5897.72|5859.72|5898.93|5860.93|5898.93|5860.93|5897.27|5859.27|10
1609265830000|2020-12-29 18:17:10|5898.76|5860.76|5897.51|5859.51|5899.43|5861.43|5897.51|5859.51|10
1609265840000|2020-12-29 18:17:20|5897.26|5859.26|5895.46|5857.46|5897.26|5859.26|5895.4|5857.4|10
1609265850000|2020-12-29 18:17:30|5894.82|5856.82|5895.48|5857.48|5895.48|5857.48|5894.18|5856.18|10
1609265860000|2020-12-29 18:17:40|5895.23|5857.23|5893.89|5855.89|5895.25|5857.25|5893.41|5855.41|10
1609265870000|2020-12-29 18:17:50|5894.05|5856.05|5895.72|5857.72|5895.82|5857.82|5894.05|5856.05|10
1609265880000|2020-12-29 18:18:00|5895.94|5857.94|5893.39|5855.39|5896.07|5858.07|5893.39|5855.39|10
1609265890000|2020-12-29 18:18:10|5892.35|5854.35|5889.28|5851.28|5892.42|5854.42|5889.28|5851.28|10
1609265900000|2020-12-29 18:18:20|5888.65|5850.65|5889.43|5851.43|5889.83|5851.83|5888.65|5850.65|10
1609265910000|2020-12-29 18:18:30|5889.67|5851.67|5889.49|5851.49|5889.75|5851.75|5888.77|5850.77|10
1609265920000|2020-12-29 18:18:40|5889.21|5851.21|5887.03|5849.03|5889.21|5851.21|5886.53|5848.53|10
1609265930000|2020-12-29 18:18:50|5886.72|5848.72|5888.64|5850.64|5888.64|5850.64|5886.57|5848.57|10
1609265940000|2020-12-29 18:19:00|5888.67|5850.67|5887.17|5849.17|5888.83|5850.83|5887.17|5849.17|10
1609265950000|2020-12-29 18:19:10|5886.72|5848.72|5884.6|5846.6|5886.72|5848.72|5884.6|5846.6|9
1609265960000|2020-12-29 18:19:20|5884.47|5846.47|5883.55|5845.55|5884.53|5846.53|5883.53|5845.53|9
1609265970000|2020-12-29 18:19:30|5883.61|5845.61|5878.11|5840.11|5883.61|5845.61|5878.11|5840.11|10
1609265980000|2020-12-29 18:19:40|5877.86|5839.86|5876.14|5838.14|5877.86|5839.86|5875.98|5837.98|10
1609265990000|2020-12-29 18:19:50|5875.88|5837.88|5878.92|5840.92|5878.92|5840.92|5875.7|5837.7|10
1609266000000|2020-12-29 18:20:00|5878.83|5840.83|5879.02|5841.02|5879.32|5841.32|5878.65|5840.65|10
1609266010000|2020-12-29 18:20:10|5879.13|5841.13|5882.35|5844.35|5882.35|5844.35|5879.13|5841.13|10
1609266020000|2020-12-29 18:20:20|5883.37|5845.37|5883.98|5845.98|5883.98|5845.98|5882.88|5844.88|10
1609266030000|2020-12-29 18:20:30|5884.12|5846.12|5885.03|5847.03|5886.04|5848.04|5884.12|5846.12|10
1609266040000|2020-12-29 18:20:40|5884.57|5846.57|5884.07|5846.07|5884.73|5846.73|5884.07|5846.07|10
1609266050000|2020-12-29 18:20:50|5883.24|5845.24|5878.99|5840.99|5883.24|5845.24|5878.99|5840.99|10
1609266060000|2020-12-29 18:21:00|5878.49|5840.49|5878.77|5840.77|5878.88|5840.88|5878|5840|9
1609266070000|2020-12-29 18:21:10|5879.01|5841.01|5879.31|5841.31|5879.48|5841.48|5879|5841|9
1609266080000|2020-12-29 18:21:20|5879.58|5841.58|5880|5842|5880|5842|5879.22|5841.22|10
1609266090000|2020-12-29 18:21:30|5880.38|5842.38|5883.35|5845.35|5883.35|5845.35|5880.38|5842.38|10
1609266100000|2020-12-29 18:21:40|5883.46|5845.46|5884.94|5846.94|5884.94|5846.94|5883.37|5845.37|10
1609266110000|2020-12-29 18:21:50|5884.73|5846.73|5882.42|5844.42|5885.14|5847.14|5882.42|5844.42|10
1609266120000|2020-12-29 18:22:00|5882.44|5844.44|5884.77|5846.77|5884.77|5846.77|5882.44|5844.44|10
1609266130000|2020-12-29 18:22:10|5885.57|5847.57|5889.82|5851.82|5889.86|5851.86|5885.57|5847.57|10
1609266140000|2020-12-29 18:22:20|5889.55|5851.55|5889.37|5851.37|5890.58|5852.58|5889.37|5851.37|9
1609266150000|2020-12-29 18:22:30|5889.41|5851.41|5890.67|5852.67|5890.67|5852.67|5889.01|5851.01|10
1609266160000|2020-12-29 18:22:40|5891.09|5853.09|5892.67|5854.67|5892.67|5854.67|5891.09|5853.09|10
1609266170000|2020-12-29 18:22:50|5893.43|5855.43|5894.1|5856.1|5895.01|5857.01|5893.43|5855.43|10
1609266180000|2020-12-29 18:23:00|5893.99|5855.99|5891.54|5853.54|5893.99|5855.99|5891.54|5853.54|10
1609266190000|2020-12-29 18:23:10|5891.29|5853.29|5890.71|5852.71|5891.29|5853.29|5890.49|5852.49|10
1609266200000|2020-12-29 18:23:20|5890.85|5852.85|5891.49|5853.49|5891.5|5853.5|5890.52|5852.52|10
1609266210000|2020-12-29 18:23:30|5891.52|5853.52|5890.83|5852.83|5891.52|5853.52|5890.76|5852.76|10
1609266220000|2020-12-29 18:23:40|5890.32|5852.32|5890.25|5852.25|5890.51|5852.51|5890.08|5852.08|9
1609266230000|2020-12-29 18:23:50|5890.64|5852.64|5892.41|5854.41|5892.41|5854.41|5890.64|5852.64|10
1609266240000|2020-12-29 18:24:00|5892.98|5854.98|5889.87|5851.87|5892.98|5854.98|5889.87|5851.87|10
1609266250000|2020-12-29 18:24:10|5889.65|5851.65|5889.55|5851.55|5889.79|5851.79|5888.9|5850.9|10
1609266260000|2020-12-29 18:24:20|5889.7|5851.7|5889.25|5851.25|5889.75|5851.75|5889.25|5851.25|10
1609266270000|2020-12-29 18:24:30|5889.31|5851.31|5889.48|5851.48|5889.49|5851.49|5889.17|5851.17|10
1609266280000|2020-12-29 18:24:40|5889.63|5851.63|5890.7|5852.7|5890.87|5852.87|5889.63|5851.63|9
1609266290000|2020-12-29 18:24:50|5890.69|5852.69|5893.56|5855.56|5893.56|5855.56|5890.69|5852.69|10
1609266300000|2020-12-29 18:25:00|5894.1|5856.1|5894.01|5856.01|5894.17|5856.17|5893.36|5855.36|10
1609266310000|2020-12-29 18:25:10|5894.06|5856.06|5892.13|5854.13|5894.06|5856.06|5892.13|5854.13|10
1609266320000|2020-12-29 18:25:20|5892.3|5854.3|5892.16|5854.16|5892.96|5854.96|5892.16|5854.16|9
1609266330000|2020-12-29 18:25:30|5892.29|5854.29|5895.34|5857.34|5895.34|5857.34|5892.29|5854.29|10
1609266340000|2020-12-29 18:25:40|5895.81|5857.81|5897.55|5859.55|5897.55|5859.55|5895.81|5857.81|9
1609266350000|2020-12-29 18:25:50|5897.64|5859.64|5898.31|5860.31|5898.31|5860.31|5897.64|5859.64|8
1609266360000|2020-12-29 18:26:00|5897.9|5859.9|5898.99|5860.99|5898.99|5860.99|5897.71|5859.71|10
1609266370000|2020-12-29 18:26:10|5898.88|5860.88|5903.11|5865.11|5903.11|5865.11|5898.88|5860.88|10
1609266380000|2020-12-29 18:26:20|5902.91|5864.91|5903.61|5865.61|5904.36|5866.36|5902.87|5864.87|9
1609266390000|2020-12-29 18:26:30|5904.22|5866.22|5908.5|5870.5|5908.5|5870.5|5904.22|5866.22|10
1609266400000|2020-12-29 18:26:40|5908.9|5870.9|5912.47|5874.47|5912.47|5874.47|5908.9|5870.9|9
1609266410000|2020-12-29 18:26:50|5912.79|5874.79|5914.02|5876.02|5914.59|5876.59|5912.79|5874.79|10
1609266420000|2020-12-29 18:27:00|5913.83|5875.83|5915.86|5877.86|5915.86|5877.86|5913.14|5875.14|10
1609266430000|2020-12-29 18:27:10|5916.58|5878.58|5924.98|5886.98|5924.98|5886.98|5916.58|5878.58|10
1609266440000|2020-12-29 18:27:20|5924.96|5886.96|5928.41|5890.41|5928.41|5890.41|5924.96|5886.96|10
1609266450000|2020-12-29 18:27:30|5928.73|5890.73|5926.5|5888.5|5928.73|5890.73|5923.29|5885.29|10
1609266460000|2020-12-29 18:27:40|5926.6|5888.6|5925.81|5887.81|5926.6|5888.6|5925.81|5887.81|10
1609266470000|2020-12-29 18:27:50|5925.69|5887.69|5927.92|5889.92|5927.92|5889.92|5925.51|5887.51|10
1609266480000|2020-12-29 18:28:00|5928.53|5890.53|5934.05|5896.05|5934.05|5896.05|5928.53|5890.53|10
1609266490000|2020-12-29 18:28:10|5934.4|5896.4|5938.32|5900.32|5938.78|5900.78|5934.4|5896.4|10
1609266500000|2020-12-29 18:28:20|5938.07|5900.07|5938.14|5900.14|5938.14|5900.14|5936.53|5898.53|10
1609266510000|2020-12-29 18:28:30|5938.65|5900.65|5934.6|5896.6|5938.65|5900.65|5934.6|5896.6|10
1609266520000|2020-12-29 18:28:40|5934.78|5896.78|5936.73|5898.73|5937.22|5899.22|5934.78|5896.78|10
1609266530000|2020-12-29 18:28:50|5936.53|5898.53|5934.82|5896.82|5936.62|5898.62|5934.31|5896.31|10
1609266540000|2020-12-29 18:29:00|5933.44|5895.44|5930.43|5892.43|5933.51|5895.51|5929.86|5891.86|10
1609266550000|2020-12-29 18:29:10|5930.27|5892.27|5932.24|5894.24|5933.61|5895.61|5930.27|5892.27|10
1609266560000|2020-12-29 18:29:20|5932.35|5894.35|5935.81|5897.81|5935.81|5897.81|5930.93|5892.93|10
1609266570000|2020-12-29 18:29:30|5935.63|5897.63|5941.92|5903.92|5941.92|5903.92|5935.63|5897.63|10
1609266580000|2020-12-29 18:29:40|5942.8|5904.8|5948.96|5910.96|5948.96|5910.96|5942.8|5904.8|10
1609266590000|2020-12-29 18:29:50|5949.44|5911.44|5952|5914|5952|5914|5948.28|5910.28|10
1609266600000|2020-12-29 18:30:00|5951.44|5913.44|5953.75|5915.75|5953.97|5915.97|5951.3|5913.3|10
1609266610000|2020-12-29 18:30:10|5954.18|5916.18|5953.03|5915.03|5954.59|5916.59|5951.99|5913.99|10
1609266620000|2020-12-29 18:30:20|5953.04|5915.04|5953.43|5915.43|5953.43|5915.43|5952.52|5914.52|10
1609266630000|2020-12-29 18:30:30|5953.09|5915.09|5950.78|5912.78|5953.18|5915.18|5950.78|5912.78|10
1609266640000|2020-12-29 18:30:40|5950.33|5912.33|5947.91|5909.91|5950.33|5912.33|5947.91|5909.91|10
1609266650000|2020-12-29 18:30:50|5947.26|5909.26|5942.82|5904.82|5947.26|5909.26|5942.82|5904.82|10
1609266660000|2020-12-29 18:31:00|5942.4|5904.4|5939.41|5901.41|5942.41|5904.41|5939.41|5901.41|10
1609266670000|2020-12-29 18:31:10|5938.84|5900.84|5934.44|5896.44|5938.84|5900.84|5934.44|5896.44|10
1609266680000|2020-12-29 18:31:20|5934.1|5896.1|5934.97|5896.97|5934.97|5896.97|5933.49|5895.49|10
1609266690000|2020-12-29 18:31:30|5935.02|5897.02|5933.79|5895.79|5935.85|5897.85|5933.79|5895.79|10
1609266700000|2020-12-29 18:31:40|5933.92|5895.92|5932.27|5894.27|5933.92|5895.92|5931.78|5893.78|10
1609266710000|2020-12-29 18:31:50|5931.93|5893.93|5932.14|5894.14|5932.14|5894.14|5931.29|5893.29|10
1609266720000|2020-12-29 18:32:00|5932.99|5894.99|5929.79|5891.79|5933.83|5895.83|5929.79|5891.79|10
1609266730000|2020-12-29 18:32:10|5929.39|5891.39|5930.7|5892.7|5930.97|5892.97|5929.33|5891.33|10
1609266740000|2020-12-29 18:32:20|5930.4|5892.4|5935.62|5897.62|5935.62|5897.62|5930.4|5892.4|10
1609266750000|2020-12-29 18:32:30|5935.99|5897.99|5937.07|5899.07|5937.16|5899.16|5935.99|5897.99|10
1609266760000|2020-12-29 18:32:40|5936.68|5898.68|5934.52|5896.52|5936.68|5898.68|5934.52|5896.52|10
1609266770000|2020-12-29 18:32:50|5934.23|5896.23|5932.28|5894.28|5934.23|5896.23|5932.28|5894.28|10
1609266780000|2020-12-29 18:33:00|5932.19|5894.19|5932.84|5894.84|5932.84|5894.84|5931.22|5893.22|10
1609266790000|2020-12-29 18:33:10|5932.8|5894.8|5931.99|5893.99|5933.3|5895.3|5931.99|5893.99|9
1609266800000|2020-12-29 18:33:20|5931.76|5893.76|5931.69|5893.69|5931.76|5893.76|5930.67|5892.67|10
1609266810000|2020-12-29 18:33:30|5932.44|5894.44|5932.04|5894.04|5933.67|5895.67|5932.04|5894.04|10
1609266820000|2020-12-29 18:33:40|5932.01|5894.01|5933.19|5895.19|5933.39|5895.39|5931.91|5893.91|10
1609266830000|2020-12-29 18:33:50|5933.13|5895.13|5933.27|5895.27|5933.27|5895.27|5932.25|5894.25|10
1609266840000|2020-12-29 18:34:00|5933.39|5895.39|5931.06|5893.06|5933.53|5895.53|5931.06|5893.06|10
1609266850000|2020-12-29 18:34:10|5930.68|5892.68|5924.56|5886.56|5930.68|5892.68|5924.56|5886.56|10
1609266860000|2020-12-29 18:34:20|5924.96|5886.96|5925.49|5887.49|5925.74|5887.74|5924.5|5886.5|10
1609266870000|2020-12-29 18:34:30|5925.01|5887.01|5924.07|5886.07|5926.1|5888.1|5924.07|5886.07|10
1609266880000|2020-12-29 18:34:40|5923.85|5885.85|5924.36|5886.36|5924.73|5886.73|5923.85|5885.85|10
1609266890000|2020-12-29 18:34:50|5925.05|5887.05|5925.68|5887.68|5925.68|5887.68|5924.83|5886.83|9
1609266900000|2020-12-29 18:35:00|5925.54|5887.54|5922.77|5884.77|5925.54|5887.54|5922.77|5884.77|10
1609266910000|2020-12-29 18:35:10|5923.18|5885.18|5925.98|5887.98|5925.98|5887.98|5923.18|5885.18|10
1609266920000|2020-12-29 18:35:20|5927.29|5889.29|5929.86|5891.86|5930.17|5892.17|5927.29|5889.29|10
1609266930000|2020-12-29 18:35:30|5930.06|5892.06|5930.88|5892.88|5930.88|5892.88|5930.06|5892.06|9
1609266940000|2020-12-29 18:35:40|5931.16|5893.16|5929.61|5891.61|5931.16|5893.16|5929.61|5891.61|10
1609266950000|2020-12-29 18:35:50|5929.54|5891.54|5927.57|5889.57|5929.54|5891.54|5927.57|5889.57|10
1609266960000|2020-12-29 18:36:00|5927.68|5889.68|5925.85|5887.85|5927.68|5889.68|5925.85|5887.85|10
1609266970000|2020-12-29 18:36:10|5925.66|5887.66|5924.75|5886.75|5925.76|5887.76|5924.69|5886.69|10
1609266980000|2020-12-29 18:36:20|5924.81|5886.81|5921.09|5883.09|5924.81|5886.81|5920.64|5882.64|10
1609266990000|2020-12-29 18:36:30|5920.46|5882.46|5918.99|5880.99|5920.46|5882.46|5918.99|5880.99|10
1609267000000|2020-12-29 18:36:40|5919.52|5881.52|5922.08|5884.08|5922.08|5884.08|5919.52|5881.52|10
1609267010000|2020-12-29 18:36:50|5922.79|5884.79|5923.64|5885.64|5925.17|5887.17|5922.79|5884.79|10
1609267020000|2020-12-29 18:37:00|5924|5886|5925.76|5887.76|5925.95|5887.95|5924|5886|10
1609267030000|2020-12-29 18:37:10|5926|5888|5927.9|5889.9|5928.63|5890.63|5926|5888|10
1609267040000|2020-12-29 18:37:20|5927.87|5889.87|5930.33|5892.33|5930.33|5892.33|5927.87|5889.87|10
1609267050000|2020-12-29 18:37:30|5930.77|5892.77|5931.49|5893.49|5931.49|5893.49|5929.29|5891.29|10
1609267060000|2020-12-29 18:37:40|5932.26|5894.26|5937.89|5899.89|5937.89|5899.89|5932.26|5894.26|10
1609267070000|2020-12-29 18:37:50|5938.67|5900.67|5943.88|5905.88|5943.88|5905.88|5938.67|5900.67|10
1609267080000|2020-12-29 18:38:00|5944.3|5906.3|5945.39|5907.39|5945.39|5907.39|5944.3|5906.3|10
1609267090000|2020-12-29 18:38:10|5945.32|5907.32|5947.26|5909.26|5947.26|5909.26|5945.19|5907.19|10
1609267100000|2020-12-29 18:38:20|5948.45|5910.45|5952.89|5914.89|5953.1|5915.1|5948.45|5910.45|10
1609267110000|2020-12-29 18:38:30|5953.36|5915.36|5951.73|5913.73|5954.4|5916.4|5951.73|5913.73|10
1609267120000|2020-12-29 18:38:40|5951.92|5913.92|5954.75|5916.75|5955.22|5917.22|5951.71|5913.71|10
1609267130000|2020-12-29 18:38:50|5954.41|5916.41|5955.22|5917.22|5955.4|5917.4|5954.41|5916.41|10
1609267140000|2020-12-29 18:39:00|5955.83|5917.83|5951.61|5913.61|5956.3|5918.3|5951.61|5913.61|10
1609267150000|2020-12-29 18:39:10|5952.16|5914.16|5950.85|5912.85|5952.16|5914.16|5950.59|5912.59|10
1609267160000|2020-12-29 18:39:20|5950.78|5912.78|5951.63|5913.63|5951.63|5913.63|5950.55|5912.55|9
1609267170000|2020-12-29 18:39:30|5952.12|5914.12|5953.78|5915.78|5953.78|5915.78|5951.86|5913.86|10
1609267180000|2020-12-29 18:39:40|5953.81|5915.81|5955.21|5917.21|5955.64|5917.64|5953.81|5915.81|10
1609267190000|2020-12-29 18:39:50|5955.54|5917.54|5954.5|5916.5|5955.79|5917.79|5954.5|5916.5|10
1609267200000|2020-12-29 18:40:00|5954.39|5916.39|5952.3|5914.3|5954.57|5916.57|5952.3|5914.3|10
1609267210000|2020-12-29 18:40:10|5951.83|5913.83|5949.47|5911.47|5952.18|5914.18|5949.38|5911.38|10
1609267220000|2020-12-29 18:40:20|5949.3|5911.3|5948.76|5910.76|5949.45|5911.45|5948.76|5910.76|10
1609267230000|2020-12-29 18:40:30|5949.17|5911.17|5950.9|5912.9|5951.24|5913.24|5947.95|5909.95|10
1609267240000|2020-12-29 18:40:40|5950.38|5912.38|5950.86|5912.86|5950.9|5912.9|5949.1|5911.1|9
1609267250000|2020-12-29 18:40:50|5950.37|5912.37|5950.9|5912.9|5950.97|5912.97|5950.37|5912.37|10
1609267260000|2020-12-29 18:41:00|5951.35|5913.35|5949.12|5911.12|5951.35|5913.35|5949.12|5911.12|10
1609267270000|2020-12-29 18:41:10|5949.21|5911.21|5946.05|5908.05|5949.21|5911.21|5946.05|5908.05|10
1609267280000|2020-12-29 18:41:20|5945.99|5907.99|5944.15|5906.15|5946.17|5908.17|5944.13|5906.13|10
1609267290000|2020-12-29 18:41:30|5943.63|5905.63|5946.61|5908.61|5946.61|5908.61|5943.49|5905.49|10
1609267300000|2020-12-29 18:41:40|5946.75|5908.75|5946.75|5908.75|5947.38|5909.38|5945.93|5907.93|10
1609267310000|2020-12-29 18:41:50|5946.82|5908.82|5947.87|5909.87|5947.87|5909.87|5946.82|5908.82|10
1609267320000|2020-12-29 18:42:00|5947.8|5909.8|5945.82|5907.82|5947.95|5909.95|5945.82|5907.82|10
1609267330000|2020-12-29 18:42:10|5945.21|5907.21|5940.8|5902.8|5945.21|5907.21|5940.8|5902.8|10
1609267340000|2020-12-29 18:42:20|5939.32|5901.32|5936.45|5898.45|5939.32|5901.32|5936.28|5898.28|10
1609267350000|2020-12-29 18:42:30|5936.13|5898.13|5934.68|5896.68|5936.13|5898.13|5934.68|5896.68|10
1609267360000|2020-12-29 18:42:40|5933.97|5895.97|5929.49|5891.49|5933.97|5895.97|5929.25|5891.25|10
1609267370000|2020-12-29 18:42:50|5929.23|5891.23|5931.39|5893.39|5931.81|5893.81|5929.15|5891.15|10
1609267380000|2020-12-29 18:43:00|5931.73|5893.73|5928.79|5890.79|5931.73|5893.73|5928.79|5890.79|10
1609267390000|2020-12-29 18:43:10|5928.48|5890.48|5922.99|5884.99|5928.48|5890.48|5922.92|5884.92|10
1609267400000|2020-12-29 18:43:20|5922.44|5884.44|5920.32|5882.32|5922.44|5884.44|5920.32|5882.32|10
1609267410000|2020-12-29 18:43:30|5919.56|5881.56|5917.65|5879.65|5919.69|5881.69|5917.41|5879.41|10
1609267420000|2020-12-29 18:43:40|5917.33|5879.33|5917.51|5879.51|5917.65|5879.65|5915.46|5877.46|10
1609267430000|2020-12-29 18:43:50|5917.43|5879.43|5919.76|5881.76|5919.76|5881.76|5917.43|5879.43|10
1609267440000|2020-12-29 18:44:00|5920.17|5882.17|5925.09|5887.09|5925.09|5887.09|5920.17|5882.17|10
1609267450000|2020-12-29 18:44:10|5925.18|5887.18|5926.74|5888.74|5927.57|5889.57|5925.11|5887.11|10
1609267460000|2020-12-29 18:44:20|5926.24|5888.24|5923.6|5885.6|5926.28|5888.28|5923.6|5885.6|10
1609267470000|2020-12-29 18:44:30|5923.69|5885.69|5919.58|5881.58|5923.69|5885.69|5919.41|5881.41|10
1609267480000|2020-12-29 18:44:40|5920.27|5882.27|5918.33|5880.33|5920.27|5882.27|5917.9|5879.9|10
1609267490000|2020-12-29 18:44:50|5917.92|5879.92|5911.68|5873.68|5918.16|5880.16|5911.68|5873.68|9
1609267500000|2020-12-29 18:45:00|5912.7|5874.7|5915.01|5877.01|5915.01|5877.01|5912.08|5874.08|10
1609267510000|2020-12-29 18:45:10|5915.4|5877.4|5916.32|5878.32|5916.72|5878.72|5915.4|5877.4|10
1609267520000|2020-12-29 18:45:20|5916.21|5878.21|5918.07|5880.07|5918.09|5880.09|5916.21|5878.21|10
1609267530000|2020-12-29 18:45:30|5918.11|5880.11|5920.66|5882.66|5920.66|5882.66|5918.11|5880.11|10
1609267540000|2020-12-29 18:45:40|5921.12|5883.12|5921.57|5883.57|5922.49|5884.49|5921.12|5883.12|10
1609267550000|2020-12-29 18:45:50|5921.33|5883.33|5917.47|5879.47|5921.47|5883.47|5917.38|5879.38|10
1609267560000|2020-12-29 18:46:00|5917.13|5879.13|5918.63|5880.63|5918.97|5880.97|5917.13|5879.13|10
1609267570000|2020-12-29 18:46:10|5918.61|5880.61|5917.98|5879.98|5919.68|5881.68|5917.98|5879.98|9
1609267580000|2020-12-29 18:46:20|5918.04|5880.04|5921.76|5883.76|5921.76|5883.76|5918.04|5880.04|10
1609267590000|2020-12-29 18:46:30|5922.18|5884.18|5922.62|5884.62|5922.62|5884.62|5922.18|5884.18|10
1609267600000|2020-12-29 18:46:40|5922.82|5884.82|5922.51|5884.51|5922.82|5884.82|5921.91|5883.91|10
1609267610000|2020-12-29 18:46:50|5922.42|5884.42|5922.54|5884.54|5922.62|5884.62|5922.33|5884.33|10
1609267620000|2020-12-29 18:47:00|5922.58|5884.58|5924.28|5886.28|5924.28|5886.28|5922.46|5884.46|10
1609267630000|2020-12-29 18:47:10|5925.05|5887.05|5928.37|5890.37|5928.51|5890.51|5925.03|5887.03|10
1609267640000|2020-12-29 18:47:20|5927.81|5889.81|5927.65|5889.65|5928.19|5890.19|5926.97|5888.97|10
1609267650000|2020-12-29 18:47:30|5927.36|5889.36|5925.96|5887.96|5927.43|5889.43|5925.96|5887.96|10
1609267660000|2020-12-29 18:47:40|5926.06|5888.06|5927.53|5889.53|5928.1|5890.1|5926.06|5888.06|10
1609267670000|2020-12-29 18:47:50|5927.52|5889.52|5925.18|5887.18|5927.52|5889.52|5925.18|5887.18|10
1609267680000|2020-12-29 18:48:00|5925.34|5887.34|5924.28|5886.28|5925.65|5887.65|5924.28|5886.28|10
1609267690000|2020-12-29 18:48:10|5923.5|5885.5|5921.07|5883.07|5923.5|5885.5|5921.07|5883.07|10
1609267700000|2020-12-29 18:48:20|5920.66|5882.66|5921.5|5883.5|5921.57|5883.57|5920.16|5882.16|10
1609267710000|2020-12-29 18:48:30|5921.54|5883.54|5925.39|5887.39|5925.39|5887.39|5921.54|5883.54|10
1609267720000|2020-12-29 18:48:40|5926.1|5888.1|5926.86|5888.86|5927.11|5889.11|5926.04|5888.04|9
1609267730000|2020-12-29 18:48:50|5927.01|5889.01|5927.23|5889.23|5927.71|5889.71|5926.52|5888.52|9
1609267740000|2020-12-29 18:49:00|5927.19|5889.19|5927.97|5889.97|5927.97|5889.97|5927.11|5889.11|10
1609267750000|2020-12-29 18:49:10|5928.04|5890.04|5929.26|5891.26|5929.26|5891.26|5928.04|5890.04|10
1609267760000|2020-12-29 18:49:20|5928.75|5890.75|5927.27|5889.27|5928.75|5890.75|5927.14|5889.14|10
1609267770000|2020-12-29 18:49:30|5926.99|5888.99|5926.86|5888.86|5927.01|5889.01|5926.49|5888.49|10
1609267780000|2020-12-29 18:49:40|5927.11|5889.11|5925.18|5887.18|5927.11|5889.11|5925.02|5887.02|10
1609267790000|2020-12-29 18:49:50|5925.2|5887.2|5927.74|5889.74|5927.74|5889.74|5925.2|5887.2|10
1609267800000|2020-12-29 18:50:00|5927.28|5889.28|5926.25|5888.25|5927.4|5889.4|5925.94|5887.94|10
1609267810000|2020-12-29 18:50:10|5925.95|5887.95|5927.45|5889.45|5927.45|5889.45|5925.74|5887.74|10
1609267820000|2020-12-29 18:50:20|5927.9|5889.9|5934.01|5896.01|5934.08|5896.08|5927.9|5889.9|10
1609267830000|2020-12-29 18:50:30|5934.5|5896.5|5935.23|5897.23|5935.23|5897.23|5933.98|5895.98|10
1609267840000|2020-12-29 18:50:40|5935.26|5897.26|5933.78|5895.78|5935.26|5897.26|5933.44|5895.44|10
1609267850000|2020-12-29 18:50:50|5934.13|5896.13|5934.01|5896.01|5934.13|5896.13|5933.5|5895.5|10
1609267860000|2020-12-29 18:51:00|5934.34|5896.34|5935.99|5897.99|5935.99|5897.99|5934.22|5896.22|10
1609267870000|2020-12-29 18:51:10|5935.06|5897.06|5933.29|5895.29|5935.28|5897.28|5933.29|5895.29|10
1609267880000|2020-12-29 18:51:20|5932.8|5894.8|5932.21|5894.21|5932.8|5894.8|5931.13|5893.13|10
1609267890000|2020-12-29 18:51:30|5932.64|5894.64|5931.52|5893.52|5932.64|5894.64|5931.31|5893.31|10
1609267900000|2020-12-29 18:51:40|5931.39|5893.39|5931.69|5893.69|5932.19|5894.19|5931.39|5893.39|10
1609267910000|2020-12-29 18:51:50|5931.75|5893.75|5929.32|5891.32|5932.05|5894.05|5929.32|5891.32|10
1609267920000|2020-12-29 18:52:00|5929.36|5891.36|5926.27|5888.27|5929.36|5891.36|5926.27|5888.27|9
1609267930000|2020-12-29 18:52:10|5926.6|5888.6|5926.97|5888.97|5926.97|5888.97|5926.41|5888.41|10
1609267940000|2020-12-29 18:52:20|5926.83|5888.83|5928.46|5890.46|5928.46|5890.46|5926.83|5888.83|10
1609267950000|2020-12-29 18:52:30|5928.74|5890.74|5928.93|5890.93|5929.36|5891.36|5928.65|5890.65|10
1609267960000|2020-12-29 18:52:40|5928.94|5890.94|5927.32|5889.32|5929.19|5891.19|5927.32|5889.32|10
1609267970000|2020-12-29 18:52:50|5926.69|5888.69|5925.31|5887.31|5926.69|5888.69|5925.31|5887.31|10
1609267980000|2020-12-29 18:53:00|5925.46|5887.46|5924.09|5886.09|5925.46|5887.46|5924.09|5886.09|9
1609267990000|2020-12-29 18:53:10|5924.44|5886.44|5925.04|5887.04|5925.23|5887.23|5923.88|5885.88|9
1609268000000|2020-12-29 18:53:20|5925.13|5887.13|5927.03|5889.03|5927.78|5889.78|5925.13|5887.13|10
1609268010000|2020-12-29 18:53:30|5926.95|5888.95|5928.86|5890.86|5928.86|5890.86|5926.95|5888.95|10
1609268020000|2020-12-29 18:53:40|5929.04|5891.04|5928.78|5890.78|5929.04|5891.04|5928.31|5890.31|9
1609268030000|2020-12-29 18:53:50|5928.82|5890.82|5926.93|5888.93|5928.82|5890.82|5926.93|5888.93|9
1609268040000|2020-12-29 18:54:00|5926.49|5888.49|5926.09|5888.09|5926.49|5888.49|5924.9|5886.9|10
1609268050000|2020-12-29 18:54:10|5925.98|5887.98|5925.16|5887.16|5925.98|5887.98|5924.7|5886.7|10
1609268060000|2020-12-29 18:54:20|5924.88|5886.88|5925.77|5887.77|5925.77|5887.77|5924.88|5886.88|9
1609268070000|2020-12-29 18:54:30|5926.27|5888.27|5926.68|5888.68|5927.07|5889.07|5926.27|5888.27|10
1609268080000|2020-12-29 18:54:40|5926.82|5888.82|5928.5|5890.5|5928.5|5890.5|5926.82|5888.82|9
1609268090000|2020-12-29 18:54:50|5928.66|5890.66|5929.9|5891.9|5929.9|5891.9|5927.39|5889.39|10
1609268100000|2020-12-29 18:55:00|5929.99|5891.99|5930.14|5892.14|5931.18|5893.18|5929.99|5891.99|10
1609268110000|2020-12-29 18:55:10|5930.83|5892.83|5935.1|5897.1|5935.1|5897.1|5930.83|5892.83|10
1609268120000|2020-12-29 18:55:20|5935.15|5897.15|5937.34|5899.34|5937.63|5899.63|5935.15|5897.15|10
1609268130000|2020-12-29 18:55:30|5937.3|5899.3|5937.39|5899.39|5937.73|5899.73|5936.81|5898.81|10
1609268140000|2020-12-29 18:55:40|5937.75|5899.75|5938.91|5900.91|5938.91|5900.91|5937.74|5899.74|10
1609268150000|2020-12-29 18:55:50|5938.84|5900.84|5938.36|5900.36|5939.6|5901.6|5937.87|5899.87|10
1609268160000|2020-12-29 18:56:00|5938.32|5900.32|5934.42|5896.42|5938.32|5900.32|5934.42|5896.42|10
1609268170000|2020-12-29 18:56:10|5935.33|5897.33|5936.4|5898.4|5936.4|5898.4|5934.6|5896.6|10
1609268180000|2020-12-29 18:56:20|5935.78|5897.78|5937|5899|5937|5899|5935.15|5897.15|10
1609268190000|2020-12-29 18:56:30|5936.93|5898.93|5936.9|5898.9|5937.41|5899.41|5936.51|5898.51|10
1609268200000|2020-12-29 18:56:40|5936.91|5898.91|5939.13|5901.13|5939.13|5901.13|5936.73|5898.73|9
1609268210000|2020-12-29 18:56:50|5939.6|5901.6|5940.05|5902.05|5940.08|5902.08|5939.54|5901.54|10
1609268220000|2020-12-29 18:57:00|5940.04|5902.04|5941.1|5903.1|5941.1|5903.1|5939.61|5901.61|10
1609268230000|2020-12-29 18:57:10|5941.18|5903.18|5941.63|5903.63|5942.2|5904.2|5941.18|5903.18|10
1609268240000|2020-12-29 18:57:20|5941.16|5903.16|5940.16|5902.16|5941.34|5903.34|5940.16|5902.16|10
1609268250000|2020-12-29 18:57:30|5940.2|5902.2|5937.35|5899.35|5940.2|5902.2|5937.35|5899.35|10
1609268260000|2020-12-29 18:57:40|5937.24|5899.24|5938.51|5900.51|5938.51|5900.51|5936.89|5898.89|10
1609268270000|2020-12-29 18:57:50|5938.77|5900.77|5939.14|5901.14|5939.47|5901.47|5938.77|5900.77|9
1609268280000|2020-12-29 18:58:00|5938.84|5900.84|5939.66|5901.66|5939.92|5901.92|5938.84|5900.84|10
1609268290000|2020-12-29 18:58:10|5939.43|5901.43|5940.22|5902.22|5940.22|5902.22|5939.41|5901.41|10
1609268300000|2020-12-29 18:58:20|5939.88|5901.88|5937.04|5899.04|5939.88|5901.88|5937.04|5899.04|10
1609268310000|2020-12-29 18:58:30|5937.37|5899.37|5936.75|5898.75|5937.37|5899.37|5936.75|5898.75|10
1609268320000|2020-12-29 18:58:40|5936.58|5898.58|5935.08|5897.08|5936.87|5898.87|5935.08|5897.08|10
1609268330000|2020-12-29 18:58:50|5935.1|5897.1|5934.58|5896.58|5935.11|5897.11|5934.48|5896.48|9
1609268340000|2020-12-29 18:59:00|5934.49|5896.49|5930.79|5892.79|5934.55|5896.55|5930.79|5892.79|9
1609268350000|2020-12-29 18:59:10|5930.76|5892.76|5928.91|5890.91|5930.81|5892.81|5928.86|5890.86|10
1609268360000|2020-12-29 18:59:20|5928.67|5890.67|5928.84|5890.84|5928.87|5890.87|5928.26|5890.26|9
1609268370000|2020-12-29 18:59:30|5928.85|5890.85|5927.37|5889.37|5928.85|5890.85|5927.37|5889.37|10
1609268380000|2020-12-29 18:59:40|5928.25|5890.25|5927.87|5889.87|5928.25|5890.25|5927.11|5889.11|10
1609268390000|2020-12-29 18:59:50|5927.79|5889.79|5925.77|5887.77|5927.79|5889.79|5925.77|5887.77|10
1609268400000|2020-12-29 19:00:00|5924.77|5886.77|5924.21|5886.21|5924.77|5886.77|5923.52|5885.52|10
1609268410000|2020-12-29 19:00:10|5923.55|5885.55|5923.06|5885.06|5923.93|5885.93|5923.06|5885.06|10
1609268420000|2020-12-29 19:00:20|5923|5885|5923.75|5885.75|5923.79|5885.79|5921.83|5883.83|10
1609268430000|2020-12-29 19:00:30|5923.7|5885.7|5923.24|5885.24|5924.05|5886.05|5923.21|5885.21|10
1609268440000|2020-12-29 19:00:40|5923.36|5885.36|5922.87|5884.87|5923.36|5885.36|5922.49|5884.49|10
1609268450000|2020-12-29 19:00:50|5923.04|5885.04|5925.18|5887.18|5925.26|5887.26|5923.04|5885.04|10
1609268460000|2020-12-29 19:01:00|5926.06|5888.06|5926.39|5888.39|5927.16|5889.16|5926.06|5888.06|9
1609268470000|2020-12-29 19:01:10|5926.2|5888.2|5926.11|5888.11|5926.49|5888.49|5925.85|5887.85|10
1609268480000|2020-12-29 19:01:20|5926.17|5888.17|5928.71|5890.71|5928.71|5890.71|5926.17|5888.17|10
1609268490000|2020-12-29 19:01:30|5928.66|5890.66|5931.5|5893.5|5931.5|5893.5|5928.66|5890.66|10
1609268500000|2020-12-29 19:01:40|5931.48|5893.48|5932.71|5894.71|5932.71|5894.71|5931.16|5893.16|10
1609268510000|2020-12-29 19:01:50|5932.57|5894.57|5931.99|5893.99|5932.93|5894.93|5931.99|5893.99|10
1609268520000|2020-12-29 19:02:00|5931.87|5893.87|5932.98|5894.98|5933.38|5895.38|5931.74|5893.74|10
1609268530000|2020-12-29 19:02:10|5932.45|5894.45|5930.41|5892.41|5932.45|5894.45|5930.41|5892.41|10
1609268540000|2020-12-29 19:02:20|5930.2|5892.2|5927.08|5889.08|5930.33|5892.33|5927.05|5889.05|10
1609268550000|2020-12-29 19:02:30|5926.73|5888.73|5925.45|5887.45|5927.15|5889.15|5925.45|5887.45|10
1609268560000|2020-12-29 19:02:40|5925.31|5887.31|5924.57|5886.57|5925.33|5887.33|5924.53|5886.53|10
1609268570000|2020-12-29 19:02:50|5924.7|5886.7|5926.29|5888.29|5926.29|5888.29|5924.36|5886.36|10
1609268580000|2020-12-29 19:03:00|5926|5888|5931.08|5893.08|5931.08|5893.08|5926|5888|10
1609268590000|2020-12-29 19:03:10|5932.01|5894.01|5938.87|5900.87|5938.87|5900.87|5932.01|5894.01|10
1609268600000|2020-12-29 19:03:20|5939.7|5901.7|5943.04|5905.04|5943.04|5905.04|5939.7|5901.7|9
1609268610000|2020-12-29 19:03:30|5942.46|5904.46|5944.92|5906.92|5946.34|5908.34|5942.46|5904.46|9
1609268620000|2020-12-29 19:03:40|5945.09|5907.09|5947.93|5909.93|5947.93|5909.93|5945.09|5907.09|10
1609268630000|2020-12-29 19:03:50|5948.16|5910.16|5949.35|5911.35|5949.5|5911.5|5948.16|5910.16|10
1609268640000|2020-12-29 19:04:00|5948.85|5910.85|5950.05|5912.05|5950.08|5912.08|5948.57|5910.57|10
1609268650000|2020-12-29 19:04:10|5950.35|5912.35|5949.87|5911.87|5950.35|5912.35|5949.74|5911.74|10
1609268660000|2020-12-29 19:04:20|5948.91|5910.91|5946.12|5908.12|5948.91|5910.91|5946.12|5908.12|10
1609268670000|2020-12-29 19:04:30|5946.03|5908.03|5944.55|5906.55|5946.76|5908.76|5943.94|5905.94|10
1609268680000|2020-12-29 19:04:40|5944.18|5906.18|5945.35|5907.35|5945.35|5907.35|5944.18|5906.18|10
1609268690000|2020-12-29 19:04:50|5945.28|5907.28|5948.69|5910.69|5948.69|5910.69|5945.28|5907.28|9
1609268700000|2020-12-29 19:05:00|5949.01|5911.01|5952.91|5914.91|5952.91|5914.91|5949.01|5911.01|10
1609268710000|2020-12-29 19:05:10|5954.08|5916.08|5958.1|5920.1|5958.16|5920.16|5953.97|5915.97|10
1609268720000|2020-12-29 19:05:20|5958.45|5920.45|5960.23|5922.23|5960.23|5922.23|5958.45|5920.45|10
1609268730000|2020-12-29 19:05:30|5960.32|5922.32|5960.23|5922.23|5960.36|5922.36|5959.19|5921.19|10
1609268740000|2020-12-29 19:05:40|5960.69|5922.69|5959.9|5921.9|5960.69|5922.69|5959.06|5921.06|9
1609268750000|2020-12-29 19:05:50|5960.2|5922.2|5962.56|5924.56|5962.56|5924.56|5960.09|5922.09|10
1609268760000|2020-12-29 19:06:00|5962.13|5924.13|5964.58|5926.58|5964.58|5926.58|5962.13|5924.13|10
1609268770000|2020-12-29 19:06:10|5964.77|5926.77|5963.51|5925.51|5965.51|5927.51|5963.51|5925.51|10
1609268780000|2020-12-29 19:06:20|5962.86|5924.86|5960.77|5922.77|5962.86|5924.86|5960.77|5922.77|10
1609268790000|2020-12-29 19:06:30|5959.74|5921.74|5958.73|5920.73|5959.75|5921.75|5958.23|5920.23|10
1609268800000|2020-12-29 19:06:40|5957.49|5919.49|5958.23|5920.23|5958.76|5920.76|5957.4|5919.4|10
1609268810000|2020-12-29 19:06:50|5958.06|5920.06|5958.13|5920.13|5958.13|5920.13|5957.5|5919.5|10
1609268820000|2020-12-29 19:07:00|5957.99|5919.99|5962.48|5924.48|5962.68|5924.68|5957.99|5919.99|10
1609268830000|2020-12-29 19:07:10|5963.13|5925.13|5964.44|5926.44|5964.44|5926.44|5962.48|5924.48|10
1609268840000|2020-12-29 19:07:20|5964.86|5926.86|5963.95|5925.95|5965.06|5927.06|5963.65|5925.65|10
1609268850000|2020-12-29 19:07:30|5962.88|5924.88|5960.69|5922.69|5962.88|5924.88|5960.69|5922.69|10
1609268860000|2020-12-29 19:07:40|5960.55|5922.55|5960.07|5922.07|5960.96|5922.96|5959.69|5921.69|10
1609268870000|2020-12-29 19:07:50|5960.02|5922.02|5960.4|5922.4|5960.4|5922.4|5959.16|5921.16|10
1609268880000|2020-12-29 19:08:00|5960.5|5922.5|5966.33|5928.33|5966.33|5928.33|5960.5|5922.5|10
1609268890000|2020-12-29 19:08:10|5965.61|5927.61|5966.57|5928.57|5966.94|5928.94|5965.52|5927.52|10
1609268900000|2020-12-29 19:08:20|5967.45|5929.45|5968.17|5930.17|5968.58|5930.58|5967.15|5929.15|10
1609268910000|2020-12-29 19:08:30|5968.14|5930.14|5970.96|5932.96|5970.96|5932.96|5968.14|5930.14|10
1609268920000|2020-12-29 19:08:40|5970.71|5932.71|5970.4|5932.4|5971.84|5933.84|5969.89|5931.89|10
1609268930000|2020-12-29 19:08:50|5970.15|5932.15|5970.21|5932.21|5970.64|5932.64|5969.61|5931.61|10
1609268940000|2020-12-29 19:09:00|5970.25|5932.25|5972.92|5934.92|5972.92|5934.92|5970.16|5932.16|10
1609268950000|2020-12-29 19:09:10|5972.53|5934.53|5970.65|5932.65|5973.07|5935.07|5970.37|5932.37|10
1609268960000|2020-12-29 19:09:20|5970.4|5932.4|5971.04|5933.04|5971.2|5933.2|5970.12|5932.12|10
1609268970000|2020-12-29 19:09:30|5971.81|5933.81|5971.13|5933.13|5971.97|5933.97|5971.13|5933.13|10
1609268980000|2020-12-29 19:09:40|5970.93|5932.93|5969.57|5931.57|5971.4|5933.4|5969.41|5931.41|10
1609268990000|2020-12-29 19:09:50|5969.24|5931.24|5971.89|5933.89|5971.89|5933.89|5969.15|5931.15|10
1609269000000|2020-12-29 19:10:00|5971.77|5933.77|5971.26|5933.26|5973.3|5935.3|5971.26|5933.26|10
1609269010000|2020-12-29 19:10:10|5971.36|5933.36|5969.2|5931.2|5971.36|5933.36|5968.77|5930.77|10
1609269020000|2020-12-29 19:10:20|5969.09|5931.09|5968.66|5930.66|5969.2|5931.2|5968.63|5930.63|10
1609269030000|2020-12-29 19:10:30|5968.27|5930.27|5968.69|5930.69|5969.13|5931.13|5967.54|5929.54|10
1609269040000|2020-12-29 19:10:40|5969.44|5931.44|5970.36|5932.36|5970.51|5932.51|5968.98|5930.98|10
1609269050000|2020-12-29 19:10:50|5971.03|5933.03|5972.65|5934.65|5972.65|5934.65|5971.02|5933.02|10
1609269060000|2020-12-29 19:11:00|5973.64|5935.64|5973.93|5935.93|5973.93|5935.93|5972.06|5934.06|10
1609269070000|2020-12-29 19:11:10|5974.11|5936.11|5976.65|5938.65|5976.68|5938.68|5974.11|5936.11|10
1609269080000|2020-12-29 19:11:20|5976.53|5938.53|5977.48|5939.48|5977.48|5939.48|5976.53|5938.53|10
1609269090000|2020-12-29 19:11:30|5977.47|5939.47|5978.18|5940.18|5978.39|5940.39|5976.9|5938.9|9
1609269100000|2020-12-29 19:11:40|5978.1|5940.1|5980.32|5942.32|5980.53|5942.53|5978.1|5940.1|10
1609269110000|2020-12-29 19:11:50|5981.34|5943.34|5983.41|5945.41|5983.41|5945.41|5981.33|5943.33|10
1609269120000|2020-12-29 19:12:00|5983.47|5945.47|5981.24|5943.24|5983.47|5945.47|5981.06|5943.06|10
1609269130000|2020-12-29 19:12:10|5981.14|5943.14|5983.81|5945.81|5983.97|5945.97|5980.92|5942.92|10
1609269140000|2020-12-29 19:12:20|5983.13|5945.13|5984.74|5946.74|5984.74|5946.74|5983.13|5945.13|10
1609269150000|2020-12-29 19:12:30|5984.93|5946.93|5986.17|5948.17|5986.17|5948.17|5984.93|5946.93|10
1609269160000|2020-12-29 19:12:40|5986.59|5948.59|5988.57|5950.57|5990.71|5952.71|5986.59|5948.59|10
1609269170000|2020-12-29 19:12:50|5987.12|5949.12|5987.98|5949.98|5988.22|5950.22|5985.98|5947.98|10
1609269180000|2020-12-29 19:13:00|5988.39|5950.39|5985.22|5947.22|5989.14|5951.14|5985.22|5947.22|10
1609269190000|2020-12-29 19:13:10|5984.74|5946.74|5981.67|5943.67|5984.74|5946.74|5981.41|5943.41|10
1609269200000|2020-12-29 19:13:20|5980.16|5942.16|5982.16|5944.16|5982.16|5944.16|5980.16|5942.16|10
1609269210000|2020-12-29 19:13:30|5982.4|5944.4|5984.51|5946.51|5984.85|5946.85|5982.4|5944.4|10
1609269220000|2020-12-29 19:13:40|5984.32|5946.32|5986.03|5948.03|5986.03|5948.03|5983.98|5945.98|10
1609269230000|2020-12-29 19:13:50|5986.05|5948.05|5987.31|5949.31|5987.31|5949.31|5986.05|5948.05|10
1609269240000|2020-12-29 19:14:00|5987.41|5949.41|5983.69|5945.69|5987.41|5949.41|5983.69|5945.69|10
1609269250000|2020-12-29 19:14:10|5982.59|5944.59|5981.9|5943.9|5983.52|5945.52|5981.54|5943.54|10
1609269260000|2020-12-29 19:14:20|5981.5|5943.5|5981.09|5943.09|5981.5|5943.5|5981.06|5943.06|10
1609269270000|2020-12-29 19:14:30|5980.85|5942.85|5979.47|5941.47|5980.85|5942.85|5979.47|5941.47|10
1609269280000|2020-12-29 19:14:40|5979.6|5941.6|5979|5941|5979.69|5941.69|5979|5941|10
1609269290000|2020-12-29 19:14:50|5978.66|5940.66|5977.33|5939.33|5978.66|5940.66|5977.33|5939.33|10
1609269300000|2020-12-29 19:15:00|5977.49|5939.49|5975.34|5937.34|5977.68|5939.68|5975.34|5937.34|9
1609269310000|2020-12-29 19:15:10|5974.91|5936.91|5972.16|5934.16|5974.91|5936.91|5972.16|5934.16|10
1609269320000|2020-12-29 19:15:20|5972.17|5934.17|5976.42|5938.42|5976.42|5938.42|5972.17|5934.17|10
1609269330000|2020-12-29 19:15:30|5977.09|5939.09|5976.68|5938.68|5977.35|5939.35|5976.68|5938.68|10
1609269340000|2020-12-29 19:15:40|5976.47|5938.47|5975.94|5937.94|5976.47|5938.47|5975.64|5937.64|10
1609269350000|2020-12-29 19:15:50|5975.86|5937.86|5973.9|5935.9|5976.06|5938.06|5973.9|5935.9|10
1609269360000|2020-12-29 19:16:00|5973.54|5935.54|5972.8|5934.8|5973.54|5935.54|5972.8|5934.8|8
1609269370000|2020-12-29 19:16:10|5973.31|5935.31|5977.13|5939.13|5977.13|5939.13|5973.31|5935.31|10
1609269380000|2020-12-29 19:16:20|5977.12|5939.12|5978.33|5940.33|5978.33|5940.33|5977.12|5939.12|9
1609269390000|2020-12-29 19:16:30|5978.53|5940.53|5977.33|5939.33|5978.71|5940.71|5977.33|5939.33|8
1609269400000|2020-12-29 19:16:40|5976.75|5938.75|5974.61|5936.61|5977|5939|5974.61|5936.61|9
1609269410000|2020-12-29 19:16:50|5973.98|5935.98|5971.88|5933.88|5974.18|5936.18|5971.5|5933.5|10
1609269420000|2020-12-29 19:17:00|5972.17|5934.17|5969.86|5931.86|5972.17|5934.17|5969.86|5931.86|10
1609269430000|2020-12-29 19:17:10|5969.62|5931.62|5968.07|5930.07|5969.62|5931.62|5968.07|5930.07|10
1609269440000|2020-12-29 19:17:20|5967.51|5929.51|5969.63|5931.63|5969.85|5931.85|5967.51|5929.51|10
1609269450000|2020-12-29 19:17:30|5969.68|5931.68|5967.89|5929.89|5969.68|5931.68|5967.76|5929.76|10
1609269460000|2020-12-29 19:17:40|5968.23|5930.23|5967.98|5929.98|5968.34|5930.34|5967.41|5929.41|10
1609269470000|2020-12-29 19:17:50|5968.06|5930.06|5966.36|5928.36|5968.06|5930.06|5965.97|5927.97|10
1609269480000|2020-12-29 19:18:00|5966.38|5928.38|5967.17|5929.17|5967.39|5929.39|5966.38|5928.38|10
1609269490000|2020-12-29 19:18:10|5967.33|5929.33|5968.76|5930.76|5968.76|5930.76|5966.29|5928.29|10
1609269500000|2020-12-29 19:18:20|5969.86|5931.86|5973.2|5935.2|5973.2|5935.2|5969.86|5931.86|10
1609269510000|2020-12-29 19:18:30|5973.13|5935.13|5973.69|5935.69|5974.39|5936.39|5973.13|5935.13|10
1609269520000|2020-12-29 19:18:40|5973.78|5935.78|5973.88|5935.88|5974.78|5936.78|5973.53|5935.53|10
1609269530000|2020-12-29 19:18:50|5973.62|5935.62|5975.72|5937.72|5975.72|5937.72|5973.62|5935.62|10
1609269540000|2020-12-29 19:19:00|5976.26|5938.26|5976.73|5938.73|5976.73|5938.73|5975.98|5937.98|10
1609269550000|2020-12-29 19:19:10|5976.77|5938.77|5977.66|5939.66|5977.66|5939.66|5976.77|5938.77|10
1609269560000|2020-12-29 19:19:20|5977.98|5939.98|5977|5939|5978.45|5940.45|5976.85|5938.85|10
1609269570000|2020-12-29 19:19:30|5977.15|5939.15|5975.83|5937.83|5977.59|5939.59|5975.83|5937.83|10
1609269580000|2020-12-29 19:19:40|5976.01|5938.01|5973.26|5935.26|5976.02|5938.02|5973.26|5935.26|10
1609269590000|2020-12-29 19:19:50|5972.82|5934.82|5972.44|5934.44|5972.82|5934.82|5971.89|5933.89|10
1609269600000|2020-12-29 19:20:00|5972.42|5934.42|5973.42|5935.42|5973.42|5935.42|5972.02|5934.02|10
1609269610000|2020-12-29 19:20:10|5973.59|5935.59|5970.8|5932.8|5973.59|5935.59|5970.8|5932.8|10
1609269620000|2020-12-29 19:20:20|5970.82|5932.82|5970.67|5932.67|5971.36|5933.36|5970.55|5932.55|9
1609269630000|2020-12-29 19:20:30|5970.41|5932.41|5972.24|5934.24|5972.24|5934.24|5970.41|5932.41|10
1609269640000|2020-12-29 19:20:40|5972.43|5934.43|5971.57|5933.57|5972.59|5934.59|5971.57|5933.57|8
1609269650000|2020-12-29 19:20:50|5970.74|5932.74|5968.34|5930.34|5970.74|5932.74|5968.34|5930.34|10
1609269660000|2020-12-29 19:21:00|5968.29|5930.29|5969.31|5931.31|5969.31|5931.31|5968.29|5930.29|10
1609269670000|2020-12-29 19:21:10|5969.64|5931.64|5970.02|5932.02|5970.58|5932.58|5969.62|5931.62|10
1609269680000|2020-12-29 19:21:20|5969.81|5931.81|5969.9|5931.9|5969.94|5931.94|5969.33|5931.33|10
1609269690000|2020-12-29 19:21:30|5970.1|5932.1|5972.33|5934.33|5972.33|5934.33|5970.1|5932.1|9
1609269700000|2020-12-29 19:21:40|5973.77|5935.77|5976.41|5938.41|5976.74|5938.74|5973.77|5935.77|10
1609269710000|2020-12-29 19:21:50|5976.61|5938.61|5975.83|5937.83|5977.01|5939.01|5975.5|5937.5|10
1609269720000|2020-12-29 19:22:00|5975.7|5937.7|5980.41|5942.41|5980.41|5942.41|5975.47|5937.47|10
1609269730000|2020-12-29 19:22:10|5981.48|5943.48|5983.76|5945.76|5983.84|5945.84|5981.48|5943.48|10
1609269740000|2020-12-29 19:22:20|5984.08|5946.08|5984.21|5946.21|5984.26|5946.26|5983.65|5945.65|10
1609269750000|2020-12-29 19:22:30|5984.67|5946.67|5980.54|5942.54|5984.67|5946.67|5980.52|5942.52|10
1609269760000|2020-12-29 19:22:40|5979.48|5941.48|5972.28|5934.28|5979.48|5941.48|5972.28|5934.28|10
1609269770000|2020-12-29 19:22:50|5971.86|5933.86|5971.57|5933.57|5973.01|5935.01|5971.57|5933.57|10
1609269780000|2020-12-29 19:23:00|5971.88|5933.88|5971.14|5933.14|5972.48|5934.48|5971.13|5933.13|10
1609269790000|2020-12-29 19:23:10|5970.95|5932.95|5971.2|5933.2|5971.53|5933.53|5970.75|5932.75|10
1609269800000|2020-12-29 19:23:20|5971.52|5933.52|5973.12|5935.12|5973.83|5935.83|5971.52|5933.52|10
1609269810000|2020-12-29 19:23:30|5973.09|5935.09|5972.85|5934.85|5973.33|5935.33|5972.6|5934.6|10
1609269820000|2020-12-29 19:23:40|5972.69|5934.69|5972.5|5934.5|5973.61|5935.61|5972.5|5934.5|10
1609269830000|2020-12-29 19:23:50|5972.62|5934.62|5971.81|5933.81|5972.79|5934.79|5971.81|5933.81|10
1609269840000|2020-12-29 19:24:00|5971.73|5933.73|5971.26|5933.26|5971.83|5933.83|5971.26|5933.26|8
1609269850000|2020-12-29 19:24:10|5970.91|5932.91|5970.58|5932.58|5971.4|5933.4|5970.58|5932.58|9
1609269860000|2020-12-29 19:24:20|5970.13|5932.13|5970.43|5932.43|5970.62|5932.62|5970.05|5932.05|9
1609269870000|2020-12-29 19:24:30|5970.21|5932.21|5972.79|5934.79|5972.79|5934.79|5970.21|5932.21|10
1609269880000|2020-12-29 19:24:40|5972.95|5934.95|5972.87|5934.87|5973.54|5935.54|5972.87|5934.87|8
1609269890000|2020-12-29 19:24:50|5972.52|5934.52|5972.02|5934.02|5972.86|5934.86|5972.02|5934.02|10
1609269900000|2020-12-29 19:25:00|5971.84|5933.84|5971.16|5933.16|5971.84|5933.84|5970.07|5932.07|10
1609269910000|2020-12-29 19:25:10|5971.36|5933.36|5975.2|5937.2|5975.2|5937.2|5971.36|5933.36|10
1609269920000|2020-12-29 19:25:20|5975.29|5937.29|5974.53|5936.53|5975.59|5937.59|5974.51|5936.51|10
1609269930000|2020-12-29 19:25:30|5974.23|5936.23|5973.86|5935.86|5974.33|5936.33|5973.72|5935.72|10
1609269940000|2020-12-29 19:25:40|5973.29|5935.29|5971.22|5933.22|5973.29|5935.29|5971.22|5933.22|10
1609269950000|2020-12-29 19:25:50|5971.34|5933.34|5971.74|5933.74|5972.54|5934.54|5971.34|5933.34|10
1609269960000|2020-12-29 19:26:00|5971.38|5933.38|5971.65|5933.65|5971.65|5933.65|5970.85|5932.85|10
1609269970000|2020-12-29 19:26:10|5971.7|5933.7|5970.58|5932.58|5971.7|5933.7|5970.58|5932.58|10
1609269980000|2020-12-29 19:26:20|5971|5933|5972.79|5934.79|5972.79|5934.79|5970.84|5932.84|10
1609269990000|2020-12-29 19:26:30|5973.73|5935.73|5973.98|5935.98|5974.66|5936.66|5973.73|5935.73|10
1609270000000|2020-12-29 19:26:40|5974.17|5936.17|5976.17|5938.17|5976.32|5938.32|5974.17|5936.17|10
1609270010000|2020-12-29 19:26:50|5976.59|5938.59|5977.39|5939.39|5977.52|5939.52|5976.33|5938.33|10
1609270020000|2020-12-29 19:27:00|5977.81|5939.81|5974.87|5936.87|5977.81|5939.81|5974.87|5936.87|10
1609270030000|2020-12-29 19:27:10|5975.78|5937.78|5976.49|5938.49|5976.49|5938.49|5975.66|5937.66|10
1609270040000|2020-12-29 19:27:20|5976.77|5938.77|5977.05|5939.05|5977.05|5939.05|5976.39|5938.39|9
1609270050000|2020-12-29 19:27:30|5977.59|5939.59|5977.53|5939.53|5978.12|5940.12|5977.53|5939.53|10
1609270060000|2020-12-29 19:27:40|5977.41|5939.41|5975.81|5937.81|5977.41|5939.41|5975.57|5937.57|10
1609270070000|2020-12-29 19:27:50|5975.06|5937.06|5978.69|5940.69|5978.69|5940.69|5974.78|5936.78|10
1609270080000|2020-12-29 19:28:00|5979.34|5941.34|5980.7|5942.7|5980.7|5942.7|5979.32|5941.32|10
1609270090000|2020-12-29 19:28:10|5981.19|5943.19|5981.5|5943.5|5981.6|5943.6|5980.74|5942.74|10
1609270100000|2020-12-29 19:28:20|5981.47|5943.47|5981.25|5943.25|5981.53|5943.53|5980.52|5942.52|10
1609270110000|2020-12-29 19:28:30|5981.62|5943.62|5980.94|5942.94|5981.62|5943.62|5980.82|5942.82|10
1609270120000|2020-12-29 19:28:40|5981.23|5943.23|5982.95|5944.95|5982.95|5944.95|5981.05|5943.05|10
1609270130000|2020-12-29 19:28:50|5983.23|5945.23|5983.4|5945.4|5984.51|5946.51|5983.23|5945.23|10
1609270140000|2020-12-29 19:29:00|5983.26|5945.26|5981.55|5943.55|5983.26|5945.26|5981.55|5943.55|10
1609270150000|2020-12-29 19:29:10|5981.72|5943.72|5979.86|5941.86|5982.01|5944.01|5979.86|5941.86|10
1609270160000|2020-12-29 19:29:20|5980.26|5942.26|5983.09|5945.09|5983.09|5945.09|5980.26|5942.26|10
1609270170000|2020-12-29 19:29:30|5983.1|5945.1|5982.54|5944.54|5983.38|5945.38|5982.54|5944.54|10
1609270180000|2020-12-29 19:29:40|5982.8|5944.8|5982.92|5944.92|5983.11|5945.11|5981.92|5943.92|9
1609270190000|2020-12-29 19:29:50|5982.42|5944.42|5981.85|5943.85|5982.73|5944.73|5981.85|5943.85|10
1609270200000|2020-12-29 19:30:00|5981.83|5943.83|5982.01|5944.01|5982.01|5944.01|5981.08|5943.08|10
1609270210000|2020-12-29 19:30:10|5982.46|5944.46|5982.31|5944.31|5982.95|5944.95|5982.02|5944.02|10
1609270220000|2020-12-29 19:30:20|5982.25|5944.25|5980.8|5942.8|5982.25|5944.25|5980.6|5942.6|9
1609270230000|2020-12-29 19:30:30|5980.44|5942.44|5980.62|5942.62|5980.62|5942.62|5979.95|5941.95|10
1609270240000|2020-12-29 19:30:40|5980.66|5942.66|5978.38|5940.38|5980.72|5942.72|5978.38|5940.38|10
1609270250000|2020-12-29 19:30:50|5978.35|5940.35|5977.38|5939.38|5978.37|5940.37|5977.38|5939.38|9
1609270260000|2020-12-29 19:31:00|5977.23|5939.23|5975.79|5937.79|5977.24|5939.24|5975.41|5937.41|10
1609270270000|2020-12-29 19:31:10|5976.1|5938.1|5977.21|5939.21|5977.53|5939.53|5976.1|5938.1|9
1609270280000|2020-12-29 19:31:20|5976.77|5938.77|5975.56|5937.56|5976.77|5938.77|5974.9|5936.9|10
1609270290000|2020-12-29 19:31:30|5975.23|5937.23|5973.22|5935.22|5975.46|5937.46|5973.22|5935.22|10
1609270300000|2020-12-29 19:31:40|5972.96|5934.96|5973.02|5935.02|5973.19|5935.19|5972.49|5934.49|10
1609270310000|2020-12-29 19:31:50|5972.99|5934.99|5974.16|5936.16|5974.16|5936.16|5972.92|5934.92|10
1609270320000|2020-12-29 19:32:00|5974.3|5936.3|5973.72|5935.72|5974.98|5936.98|5973.72|5935.72|10
1609270330000|2020-12-29 19:32:10|5973.31|5935.31|5972.74|5934.74|5973.31|5935.31|5971.59|5933.59|10
1609270340000|2020-12-29 19:32:20|5973.35|5935.35|5977.9|5939.9|5977.9|5939.9|5973.35|5935.35|10
1609270350000|2020-12-29 19:32:30|5977.69|5939.69|5977.69|5939.69|5978.3|5940.3|5977.69|5939.69|10
1609270360000|2020-12-29 19:32:40|5977.64|5939.64|5978.38|5940.38|5978.58|5940.58|5977.34|5939.34|10
1609270370000|2020-12-29 19:32:50|5978.16|5940.16|5976.78|5938.78|5978.16|5940.16|5976.78|5938.78|10
1609270380000|2020-12-29 19:33:00|5976.37|5938.37|5977.9|5939.9|5977.9|5939.9|5975.63|5937.63|10
1609270390000|2020-12-29 19:33:10|5978.22|5940.22|5977.88|5939.88|5978.38|5940.38|5977.78|5939.78|9
1609270400000|2020-12-29 19:33:20|5977.82|5939.82|5977.32|5939.32|5977.98|5939.98|5976.73|5938.73|10
1609270410000|2020-12-29 19:33:30|5976.8|5938.8|5975.38|5937.38|5977.23|5939.23|5975.38|5937.38|10
1609270420000|2020-12-29 19:33:40|5975.09|5937.09|5971.19|5933.19|5975.09|5937.09|5970.57|5932.57|10
1609270430000|2020-12-29 19:33:50|5970.98|5932.98|5970.91|5932.91|5971.37|5933.37|5970.34|5932.34|10
1609270440000|2020-12-29 19:34:00|5971.58|5933.58|5970.25|5932.25|5972.04|5934.04|5970.25|5932.25|10
1609270450000|2020-12-29 19:34:10|5969.13|5931.13|5964.6|5926.6|5969.13|5931.13|5964.6|5926.6|10
1609270460000|2020-12-29 19:34:20|5964.1|5926.1|5959.48|5921.48|5964.1|5926.1|5959.48|5921.48|10
1609270470000|2020-12-29 19:34:30|5959.35|5921.35|5958.28|5920.28|5959.55|5921.55|5958.28|5920.28|10
1609270480000|2020-12-29 19:34:40|5957.75|5919.75|5955.3|5917.3|5958.08|5920.08|5955.3|5917.3|10
1609270490000|2020-12-29 19:34:50|5955.52|5917.52|5956.45|5918.45|5956.45|5918.45|5954.37|5916.37|10
1609270500000|2020-12-29 19:35:00|5956.55|5918.55|5959.19|5921.19|5959.19|5921.19|5956.55|5918.55|10
1609270510000|2020-12-29 19:35:10|5959.66|5921.66|5961.83|5923.83|5961.83|5923.83|5959.6|5921.6|10
1609270520000|2020-12-29 19:35:20|5962.38|5924.38|5968.06|5930.06|5968.1|5930.1|5962.38|5924.38|10
1609270530000|2020-12-29 19:35:30|5968.27|5930.27|5968.3|5930.3|5969.1|5931.1|5968.13|5930.13|9
1609270540000|2020-12-29 19:35:40|5968.29|5930.29|5968.96|5930.96|5969.17|5931.17|5968|5930|9
1609270550000|2020-12-29 19:35:50|5968.98|5930.98|5965.79|5927.79|5969.02|5931.02|5965.79|5927.79|10
1609270560000|2020-12-29 19:36:00|5965.66|5927.66|5966.01|5928.01|5966.46|5928.46|5965.6|5927.6|10
1609270570000|2020-12-29 19:36:10|5965.62|5927.62|5962.54|5924.54|5965.62|5927.62|5962.54|5924.54|10
1609270580000|2020-12-29 19:36:20|5962.17|5924.17|5962.84|5924.84|5962.84|5924.84|5962.17|5924.17|10
1609270590000|2020-12-29 19:36:30|5963.03|5925.03|5963.76|5925.76|5963.76|5925.76|5962.83|5924.83|10
1609270600000|2020-12-29 19:36:40|5964.26|5926.26|5967.3|5929.3|5968.34|5930.34|5964.26|5926.26|10
1609270610000|2020-12-29 19:36:50|5967.79|5929.79|5968.73|5930.73|5968.73|5930.73|5967.61|5929.61|10
1609270620000|2020-12-29 19:37:00|5969.03|5931.03|5971.85|5933.85|5971.85|5933.85|5968.93|5930.93|10
1609270630000|2020-12-29 19:37:10|5972.08|5934.08|5973.55|5935.55|5973.99|5935.99|5972.05|5934.05|10
1609270640000|2020-12-29 19:37:20|5973.92|5935.92|5973.45|5935.45|5973.92|5935.92|5973.44|5935.44|9
1609270650000|2020-12-29 19:37:30|5973.58|5935.58|5973.1|5935.1|5973.92|5935.92|5973.1|5935.1|10
1609270660000|2020-12-29 19:37:40|5973.19|5935.19|5973.51|5935.51|5973.56|5935.56|5973.19|5935.19|8
1609270670000|2020-12-29 19:37:50|5973.36|5935.36|5973.78|5935.78|5973.78|5935.78|5973.32|5935.32|8
1609270680000|2020-12-29 19:38:00|5973.79|5935.79|5975.06|5937.06|5975.06|5937.06|5973.76|5935.76|10
1609270690000|2020-12-29 19:38:10|5975.13|5937.13|5978.17|5940.17|5978.17|5940.17|5975.13|5937.13|10
1609270700000|2020-12-29 19:38:20|5977.94|5939.94|5975.25|5937.25|5977.94|5939.94|5975.25|5937.25|10
1609270710000|2020-12-29 19:38:30|5975.29|5937.29|5975.78|5937.78|5976|5938|5975.21|5937.21|10
1609270720000|2020-12-29 19:38:40|5975.94|5937.94|5977.08|5939.08|5977.09|5939.09|5975.94|5937.94|10
1609270730000|2020-12-29 19:38:50|5976.76|5938.76|5975.93|5937.93|5977.47|5939.47|5975.93|5937.93|10
1609270740000|2020-12-29 19:39:00|5975.78|5937.78|5975.03|5937.03|5976.3|5938.3|5975.03|5937.03|10
1609270750000|2020-12-29 19:39:10|5974.82|5936.82|5973.29|5935.29|5974.82|5936.82|5973.15|5935.15|9
1609270760000|2020-12-29 19:39:20|5973.01|5935.01|5973.2|5935.2|5973.45|5935.45|5972.88|5934.88|10
1609270770000|2020-12-29 19:39:30|5973.16|5935.16|5975.55|5937.55|5975.56|5937.56|5973.16|5935.16|10
1609270780000|2020-12-29 19:39:40|5976.02|5938.02|5978.51|5940.51|5978.51|5940.51|5975.9|5937.9|10
1609270790000|2020-12-29 19:39:50|5978.1|5940.1|5979.56|5941.56|5979.56|5941.56|5978.1|5940.1|10
1609270800000|2020-12-29 19:40:00|5980.02|5942.02|5983.07|5945.07|5983.45|5945.45|5980.02|5942.02|10
1609270810000|2020-12-29 19:40:10|5983.61|5945.61|5981.96|5943.96|5983.64|5945.64|5981.96|5943.96|10
1609270820000|2020-12-29 19:40:20|5982.17|5944.17|5983.71|5945.71|5983.96|5945.96|5982.1|5944.1|10
1609270830000|2020-12-29 19:40:30|5983.87|5945.87|5985.92|5947.92|5985.92|5947.92|5983.87|5945.87|10
1609270840000|2020-12-29 19:40:40|5985.43|5947.43|5987.16|5949.16|5987.16|5949.16|5984.45|5946.45|10
1609270850000|2020-12-29 19:40:50|5986.68|5948.68|5987.31|5949.31|5987.42|5949.42|5986.68|5948.68|10
1609270860000|2020-12-29 19:41:00|5987.33|5949.33|5988.07|5950.07|5988.34|5950.34|5987.04|5949.04|10
1609270870000|2020-12-29 19:41:10|5987.88|5949.88|5988.23|5950.23|5988.23|5950.23|5987.64|5949.64|10
1609270880000|2020-12-29 19:41:20|5988.19|5950.19|5988.03|5950.03|5988.23|5950.23|5987.73|5949.73|10
1609270890000|2020-12-29 19:41:30|5987.84|5949.84|5986.54|5948.54|5987.84|5949.84|5986.53|5948.53|10
1609270900000|2020-12-29 19:41:40|5986.22|5948.22|5985.62|5947.62|5986.23|5948.23|5985.36|5947.36|9
1609270910000|2020-12-29 19:41:50|5985.48|5947.48|5983.63|5945.63|5985.48|5947.48|5983.63|5945.63|10
1609270920000|2020-12-29 19:42:00|5983.22|5945.22|5981.1|5943.1|5983.4|5945.4|5981.1|5943.1|10
1609270930000|2020-12-29 19:42:10|5981.24|5943.24|5978.98|5940.98|5981.24|5943.24|5978.98|5940.98|10
1609270940000|2020-12-29 19:42:20|5978.74|5940.74|5976.93|5938.93|5978.74|5940.74|5976.93|5938.93|10
1609270950000|2020-12-29 19:42:30|5976.42|5938.42|5978.05|5940.05|5978.05|5940.05|5976.42|5938.42|10
1609270960000|2020-12-29 19:42:40|5978.22|5940.22|5979.43|5941.43|5979.43|5941.43|5977.75|5939.75|10
1609270970000|2020-12-29 19:42:50|5979.52|5941.52|5979.16|5941.16|5979.52|5941.52|5978.43|5940.43|10
1609270980000|2020-12-29 19:43:00|5979.65|5941.65|5977.87|5939.87|5979.65|5941.65|5977.87|5939.87|10
1609270990000|2020-12-29 19:43:10|5977.88|5939.88|5976.84|5938.84|5978.19|5940.19|5976.84|5938.84|10
1609271000000|2020-12-29 19:43:20|5976.38|5938.38|5974.63|5936.63|5976.38|5938.38|5974.63|5936.63|10
1609271010000|2020-12-29 19:43:30|5974.72|5936.72|5972.38|5934.38|5974.72|5936.72|5972.38|5934.38|10
1609271020000|2020-12-29 19:43:40|5971.87|5933.87|5971.76|5933.76|5971.87|5933.87|5969.6|5931.6|10
1609271030000|2020-12-29 19:43:50|5971.78|5933.78|5972.91|5934.91|5973.24|5935.24|5971.78|5933.78|10
1609271040000|2020-12-29 19:44:00|5972.47|5934.47|5975.93|5937.93|5975.93|5937.93|5972.09|5934.09|10
1609271050000|2020-12-29 19:44:10|5976.33|5938.33|5979.17|5941.17|5979.17|5941.17|5976.33|5938.33|10
1609271060000|2020-12-29 19:44:20|5979.31|5941.31|5978|5940|5979.37|5941.37|5978|5940|10
1609271070000|2020-12-29 19:44:30|5977.78|5939.78|5976.36|5938.36|5978.18|5940.18|5976.36|5938.36|10
1609271080000|2020-12-29 19:44:40|5976.48|5938.48|5975.09|5937.09|5976.68|5938.68|5975.09|5937.09|10
1609271090000|2020-12-29 19:44:50|5974.88|5936.88|5972.61|5934.61|5974.88|5936.88|5972.61|5934.61|10
1609271100000|2020-12-29 19:45:00|5970.51|5932.51|5971.32|5933.32|5971.32|5933.32|5969.41|5931.41|10
1609271110000|2020-12-29 19:45:10|5972.11|5934.11|5974.68|5936.68|5975.22|5937.22|5972.11|5934.11|9
1609271120000|2020-12-29 19:45:20|5975.1|5937.1|5974.51|5936.51|5975.1|5937.1|5974.15|5936.15|9
1609271130000|2020-12-29 19:45:30|5974.56|5936.56|5975.39|5937.39|5975.41|5937.41|5974.1|5936.1|10
1609271140000|2020-12-29 19:45:40|5975.64|5937.64|5978.17|5940.17|5978.29|5940.29|5975.64|5937.64|10
1609271150000|2020-12-29 19:45:50|5978.38|5940.38|5978.39|5940.39|5978.39|5940.39|5978.01|5940.01|10
1609271160000|2020-12-29 19:46:00|5978.18|5940.18|5982.05|5944.05|5982.05|5944.05|5978.18|5940.18|10
1609271170000|2020-12-29 19:46:10|5982.93|5944.93|5987.42|5949.42|5987.42|5949.42|5982.93|5944.93|10
1609271180000|2020-12-29 19:46:20|5987|5949|5989.21|5951.21|5989.21|5951.21|5987|5949|10
1609271190000|2020-12-29 19:46:30|5989.12|5951.12|5990.56|5952.56|5990.85|5952.85|5989.12|5951.12|10
1609271200000|2020-12-29 19:46:40|5991.05|5953.05|5990.28|5952.28|5991.13|5953.13|5990.06|5952.06|10
1609271210000|2020-12-29 19:46:50|5990.89|5952.89|5991.57|5953.57|5991.57|5953.57|5990.76|5952.76|10
1609271220000|2020-12-29 19:47:00|5991.97|5953.97|5989.71|5951.71|5992.81|5954.81|5989.71|5951.71|10
1609271230000|2020-12-29 19:47:10|5989.83|5951.83|5984.82|5946.82|5989.83|5951.83|5984.82|5946.82|10
1609271240000|2020-12-29 19:47:20|5984.15|5946.15|5984.99|5946.99|5984.99|5946.99|5983.19|5945.19|10
1609271250000|2020-12-29 19:47:30|5985.59|5947.59|5988.45|5950.45|5988.51|5950.51|5985.59|5947.59|10
1609271260000|2020-12-29 19:47:40|5988.44|5950.44|5988.24|5950.24|5988.56|5950.56|5988.24|5950.24|10
1609271270000|2020-12-29 19:47:50|5987.92|5949.92|5987.52|5949.52|5988.04|5950.04|5987.14|5949.14|10
1609271280000|2020-12-29 19:48:00|5986.72|5948.72|5986.77|5948.77|5987.1|5949.1|5986.38|5948.38|10
1609271290000|2020-12-29 19:48:10|5986.64|5948.64|5985.06|5947.06|5986.77|5948.77|5985.06|5947.06|10
1609271300000|2020-12-29 19:48:20|5984.92|5946.92|5982.51|5944.51|5984.92|5946.92|5982.06|5944.06|10
1609271310000|2020-12-29 19:48:30|5982.46|5944.46|5982.91|5944.91|5982.91|5944.91|5982.35|5944.35|10
1609271320000|2020-12-29 19:48:40|5982.54|5944.54|5982.36|5944.36|5982.91|5944.91|5982.2|5944.2|10
1609271330000|2020-12-29 19:48:50|5982.34|5944.34|5982.86|5944.86|5982.86|5944.86|5981.87|5943.87|10
1609271340000|2020-12-29 19:49:00|5983.53|5945.53|5983.55|5945.55|5984.01|5946.01|5983.38|5945.38|10
1609271350000|2020-12-29 19:49:10|5983.28|5945.28|5983.54|5945.54|5983.76|5945.76|5983.28|5945.28|10
1609271360000|2020-12-29 19:49:20|5983.38|5945.38|5982.95|5944.95|5983.42|5945.42|5982.95|5944.95|10
1609271370000|2020-12-29 19:49:30|5983.1|5945.1|5983.88|5945.88|5983.93|5945.93|5983.1|5945.1|10
1609271380000|2020-12-29 19:49:40|5984|5946|5984.08|5946.08|5984.27|5946.27|5984|5946|10
1609271390000|2020-12-29 19:49:50|5983.96|5945.96|5983.2|5945.2|5983.97|5945.97|5983.12|5945.12|10
1609271400000|2020-12-29 19:50:00|5983.32|5945.32|5981.88|5943.88|5983.72|5945.72|5981.88|5943.88|10
1609271410000|2020-12-29 19:50:10|5981.49|5943.49|5977.61|5939.61|5981.49|5943.49|5977.61|5939.61|10
1609271420000|2020-12-29 19:50:20|5977.33|5939.33|5977.87|5939.87|5977.87|5939.87|5976.5|5938.5|10
1609271430000|2020-12-29 19:50:30|5978.29|5940.29|5977.79|5939.79|5978.47|5940.47|5977.63|5939.63|10
1609271440000|2020-12-29 19:50:40|5977.65|5939.65|5976.52|5938.52|5977.68|5939.68|5976.52|5938.52|10
1609271450000|2020-12-29 19:50:50|5976.79|5938.79|5976|5938|5976.81|5938.81|5975.62|5937.62|10
1609271460000|2020-12-29 19:51:00|5976.03|5938.03|5976.15|5938.15|5976.23|5938.23|5975.21|5937.21|10
1609271470000|2020-12-29 19:51:10|5976.25|5938.25|5978.01|5940.01|5978.01|5940.01|5975.72|5937.72|10
1609271480000|2020-12-29 19:51:20|5977.73|5939.73|5982.78|5944.78|5983.51|5945.51|5977.73|5939.73|10
1609271490000|2020-12-29 19:51:30|5982.65|5944.65|5982.53|5944.53|5982.65|5944.65|5981.89|5943.89|10
1609271500000|2020-12-29 19:51:40|5982.49|5944.49|5981.36|5943.36|5982.49|5944.49|5981.36|5943.36|10
1609271510000|2020-12-29 19:51:50|5980.93|5942.93|5980.13|5942.13|5981.07|5943.07|5979.83|5941.83|9
1609271520000|2020-12-29 19:52:00|5980.29|5942.29|5982.37|5944.37|5982.37|5944.37|5980.29|5942.29|10
1609271530000|2020-12-29 19:52:10|5982.54|5944.54|5985.33|5947.33|5985.33|5947.33|5982.54|5944.54|10
1609271540000|2020-12-29 19:52:20|5984.72|5946.72|5985.01|5947.01|5985.15|5947.15|5984.37|5946.37|8
1609271550000|2020-12-29 19:52:30|5985.58|5947.58|5986.92|5948.92|5986.92|5948.92|5985.54|5947.54|10
1609271560000|2020-12-29 19:52:40|5986.96|5948.96|5988.45|5950.45|5988.45|5950.45|5986.89|5948.89|10
1609271570000|2020-12-29 19:52:50|5988.24|5950.24|5984.03|5946.03|5988.24|5950.24|5984.03|5946.03|10
1609271580000|2020-12-29 19:53:00|5984|5946|5985.42|5947.42|5985.82|5947.82|5983.8|5945.8|10
1609271590000|2020-12-29 19:53:10|5985.25|5947.25|5985.25|5947.25|5985.84|5947.84|5984.96|5946.96|10
1609271600000|2020-12-29 19:53:20|5985.39|5947.39|5984.86|5946.86|5985.69|5947.69|5984.79|5946.79|10
1609271610000|2020-12-29 19:53:30|5984.73|5946.73|5982.73|5944.73|5984.79|5946.79|5982.73|5944.73|10
1609271620000|2020-12-29 19:53:40|5982.62|5944.62|5982.08|5944.08|5982.62|5944.62|5982.08|5944.08|10
1609271630000|2020-12-29 19:53:50|5981.79|5943.79|5980.01|5942.01|5981.79|5943.79|5980.01|5942.01|10
1609271640000|2020-12-29 19:54:00|5979.52|5941.52|5973.84|5935.84|5979.52|5941.52|5973.84|5935.84|10
1609271650000|2020-12-29 19:54:10|5977.21|5939.21|5976.25|5938.25|5977.21|5939.21|5976.14|5938.14|10
1609271660000|2020-12-29 19:54:20|5976.02|5938.02|5975.09|5937.09|5976.1|5938.1|5975.09|5937.09|10
1609271670000|2020-12-29 19:54:30|5975.04|5937.04|5973.33|5935.33|5975.11|5937.11|5973.33|5935.33|10
1609271680000|2020-12-29 19:54:40|5972.8|5934.8|5972.49|5934.49|5972.8|5934.8|5972.12|5934.12|10
1609271690000|2020-12-29 19:54:50|5972.51|5934.51|5970.55|5932.55|5972.71|5934.71|5970.55|5932.55|10
1609271700000|2020-12-29 19:55:00|5969.9|5931.9|5969.34|5931.34|5969.9|5931.9|5968.62|5930.62|9
1609271710000|2020-12-29 19:55:10|5969.08|5931.08|5969.07|5931.07|5969.55|5931.55|5969.07|5931.07|10
1609271720000|2020-12-29 19:55:20|5969.05|5931.05|5965.61|5927.61|5969.05|5931.05|5965.61|5927.61|10
1609271730000|2020-12-29 19:55:30|5965.16|5927.16|5960.05|5922.05|5965.16|5927.16|5959.91|5921.91|10
1609271740000|2020-12-29 19:55:40|5960.1|5922.1|5959.9|5921.9|5960.56|5922.56|5959.49|5921.49|10
1609271750000|2020-12-29 19:55:50|5959.33|5921.33|5959.65|5921.65|5959.65|5921.65|5958.59|5920.59|9
1609271760000|2020-12-29 19:56:00|5959.6|5921.6|5959.49|5921.49|5960.46|5922.46|5959.17|5921.17|9
1609271770000|2020-12-29 19:56:10|5958.16|5920.16|5958.31|5920.31|5958.31|5920.31|5956.47|5918.47|10
1609271780000|2020-12-29 19:56:20|5958.42|5920.42|5956.63|5918.63|5958.42|5920.42|5956.37|5918.37|10
1609271790000|2020-12-29 19:56:30|5956.79|5918.79|5958.8|5920.8|5959.31|5921.31|5956.68|5918.68|10
1609271800000|2020-12-29 19:56:40|5958.95|5920.95|5956.88|5918.88|5958.95|5920.95|5956.88|5918.88|9
1609271810000|2020-12-29 19:56:50|5956.87|5918.87|5959.34|5921.34|5959.34|5921.34|5956.66|5918.66|10
1609271820000|2020-12-29 19:57:00|5959.33|5921.33|5957.75|5919.75|5959.62|5921.62|5957.75|5919.75|10
1609271830000|2020-12-29 19:57:10|5957.15|5919.15|5954.49|5916.49|5957.62|5919.62|5954.29|5916.29|10
1609271840000|2020-12-29 19:57:20|5955.18|5917.18|5951.6|5913.6|5955.18|5917.18|5951.6|5913.6|10
1609271850000|2020-12-29 19:57:30|5951.16|5913.16|5946.65|5908.65|5951.16|5913.16|5946.63|5908.63|10
1609271860000|2020-12-29 19:57:40|5945.53|5907.53|5946.22|5908.22|5948.09|5910.09|5944.95|5906.95|9
1609271870000|2020-12-29 19:57:50|5945.98|5907.98|5944.71|5906.71|5945.98|5907.98|5944.71|5906.71|10
1609271880000|2020-12-29 19:58:00|5944.51|5906.51|5944.83|5906.83|5944.83|5906.83|5944.25|5906.25|10
1609271890000|2020-12-29 19:58:10|5945.38|5907.38|5948.46|5910.46|5948.46|5910.46|5945.38|5907.38|10
1609271900000|2020-12-29 19:58:20|5948.83|5910.83|5949.67|5911.67|5949.67|5911.67|5948.83|5910.83|10
1609271910000|2020-12-29 19:58:30|5949.93|5911.93|5950.34|5912.34|5950.39|5912.39|5949.59|5911.59|10
1609271920000|2020-12-29 19:58:40|5950.07|5912.07|5950.44|5912.44|5950.44|5912.44|5949.96|5911.96|9
1609271930000|2020-12-29 19:58:50|5949.87|5911.87|5948.45|5910.45|5949.87|5911.87|5948.45|5910.45|10
1609271940000|2020-12-29 19:59:00|5948.25|5910.25|5950.29|5912.29|5950.29|5912.29|5948.1|5910.1|10
1609271950000|2020-12-29 19:59:10|5950.87|5912.87|5952.15|5914.15|5952.15|5914.15|5950.87|5912.87|10
1609271960000|2020-12-29 19:59:20|5952.29|5914.29|5953.76|5915.76|5953.76|5915.76|5952.29|5914.29|10
1609271970000|2020-12-29 19:59:30|5954|5916|5954.59|5916.59|5954.69|5916.69|5953.93|5915.93|10
1609271980000|2020-12-29 19:59:40|5954.75|5916.75|5953.15|5915.15|5955.71|5917.71|5953.12|5915.12|10
1609271990000|2020-12-29 19:59:50|5952.93|5914.93|5953.74|5915.74|5953.74|5915.74|5952.25|5914.25|10
1609272000000|2020-12-29 20:00:00|5953.94|5915.94|5950.97|5912.97|5953.94|5915.94|5950.79|5912.79|10
1609272010000|2020-12-29 20:00:10|5950.42|5912.42|5951.06|5913.06|5951.06|5913.06|5945.63|5907.63|10
1609272020000|2020-12-29 20:00:20|5950.35|5912.35|5946.79|5908.79|5950.35|5912.35|5946.42|5908.42|10
1609272030000|2020-12-29 20:00:30|5946.72|5908.72|5951.87|5913.87|5951.98|5913.98|5946.72|5908.72|10
1609272040000|2020-12-29 20:00:40|5951.82|5913.82|5951.39|5913.39|5952.02|5914.02|5951.17|5913.17|10
1609272050000|2020-12-29 20:00:50|5951.23|5913.23|5950.57|5912.57|5951.84|5913.84|5950.57|5912.57|10
1609272060000|2020-12-29 20:01:00|5950.4|5912.4|5947.8|5909.8|5950.4|5912.4|5947.8|5909.8|10
1609272070000|2020-12-29 20:01:10|5947.41|5909.41|5948.24|5910.24|5948.29|5910.29|5946.92|5908.92|10
1609272080000|2020-12-29 20:01:20|5949.42|5911.42|5954.68|5916.68|5954.68|5916.68|5949.42|5911.42|10
1609272090000|2020-12-29 20:01:30|5954.83|5916.83|5958.55|5920.55|5958.59|5920.59|5954.46|5916.46|10
1609272100000|2020-12-29 20:01:40|5958.77|5920.77|5958.88|5920.88|5959.81|5921.81|5958.69|5920.69|10
1609272110000|2020-12-29 20:01:50|5958.55|5920.55|5957.08|5919.08|5958.55|5920.55|5956.78|5918.78|10
1609272120000|2020-12-29 20:02:00|5957.55|5919.55|5957.09|5919.09|5958.23|5920.23|5957.09|5919.09|9
1609272130000|2020-12-29 20:02:10|5956.12|5918.12|5954.88|5916.88|5956.51|5918.51|5954.88|5916.88|10
1609272140000|2020-12-29 20:02:20|5955.03|5917.03|5955.78|5917.78|5956.84|5918.84|5955.03|5917.03|10
1609272150000|2020-12-29 20:02:30|5955.51|5917.51|5956.54|5918.54|5956.75|5918.75|5955.51|5917.51|10
1609272160000|2020-12-29 20:02:40|5957|5919|5957.72|5919.72|5959.11|5921.11|5957|5919|10
1609272170000|2020-12-29 20:02:50|5957.2|5919.2|5955.84|5917.84|5957.85|5919.85|5955.84|5917.84|10
1609272180000|2020-12-29 20:03:00|5955.49|5917.49|5958.98|5920.98|5959.25|5921.25|5955.49|5917.49|10
1609272190000|2020-12-29 20:03:10|5958.18|5920.18|5956.3|5918.3|5958.48|5920.48|5956.3|5918.3|10
1609272200000|2020-12-29 20:03:20|5955.6|5917.6|5953.36|5915.36|5955.6|5917.6|5952.77|5914.77|10
1609272210000|2020-12-29 20:03:30|5953.48|5915.48|5951.87|5913.87|5953.61|5915.61|5951.87|5913.87|10
1609272220000|2020-12-29 20:03:40|5951.84|5913.84|5950.92|5912.92|5951.88|5913.88|5950.92|5912.92|10
1609272230000|2020-12-29 20:03:50|5950.74|5912.74|5951.62|5913.62|5951.62|5913.62|5948.94|5910.94|10
1609272240000|2020-12-29 20:04:00|5952.49|5914.49|5953.79|5915.79|5955.11|5917.11|5952.49|5914.49|10
1609272250000|2020-12-29 20:04:10|5953.17|5915.17|5950.26|5912.26|5953.17|5915.17|5950.26|5912.26|9
1609272260000|2020-12-29 20:04:20|5949.25|5911.25|5949.76|5911.76|5949.82|5911.82|5948.4|5910.4|10
1609272270000|2020-12-29 20:04:30|5950.03|5912.03|5951.95|5913.95|5951.96|5913.96|5950.03|5912.03|9
1609272280000|2020-12-29 20:04:40|5951.51|5913.51|5947.69|5909.69|5952.06|5914.06|5947.69|5909.69|10
1609272290000|2020-12-29 20:04:50|5947.45|5909.45|5941.58|5903.58|5947.45|5909.45|5941.58|5903.58|10
1609272300000|2020-12-29 20:05:00|5940.86|5902.86|5944.3|5906.3|5944.3|5906.3|5940.71|5902.71|10
1609272310000|2020-12-29 20:05:10|5945.84|5907.84|5950.73|5912.73|5951.3|5913.3|5945.84|5907.84|10
1609272320000|2020-12-29 20:05:20|5950.25|5912.25|5948.6|5910.6|5950.7|5912.7|5948.6|5910.6|10
1609272330000|2020-12-29 20:05:30|5948.23|5910.23|5948.3|5910.3|5948.32|5910.32|5947.44|5909.44|10
1609272340000|2020-12-29 20:05:40|5948.06|5910.06|5945.76|5907.76|5948.06|5910.06|5945.62|5907.62|10
1609272350000|2020-12-29 20:05:50|5946.3|5908.3|5946.43|5908.43|5946.96|5908.96|5945.19|5907.19|10
1609272360000|2020-12-29 20:06:00|5946|5908|5946.33|5908.33|5946.95|5908.95|5945.54|5907.54|10
1609272370000|2020-12-29 20:06:10|5946.96|5908.96|5945.39|5907.39|5947.05|5909.05|5945.02|5907.02|10
1609272380000|2020-12-29 20:06:20|5944.39|5906.39|5943.52|5905.52|5944.39|5906.39|5943.31|5905.31|10
1609272390000|2020-12-29 20:06:30|5943.34|5905.34|5942.11|5904.11|5944.58|5906.58|5942.11|5904.11|10
1609272400000|2020-12-29 20:06:40|5941.44|5903.44|5940.15|5902.15|5941.44|5903.44|5940.15|5902.15|10
1609272410000|2020-12-29 20:06:50|5939.94|5901.94|5938.08|5900.08|5939.94|5901.94|5938.08|5900.08|10
1609272420000|2020-12-29 20:07:00|5937.71|5899.71|5936.35|5898.35|5937.71|5899.71|5936.12|5898.12|10
1609272430000|2020-12-29 20:07:10|5936.59|5898.59|5935.57|5897.57|5936.59|5898.59|5935.57|5897.57|9
1609272440000|2020-12-29 20:07:20|5935.69|5897.69|5933.92|5895.92|5935.75|5897.75|5933.92|5895.92|10
1609272450000|2020-12-29 20:07:30|5933.11|5895.11|5929.18|5891.18|5933.11|5895.11|5929.18|5891.18|10
1609272460000|2020-12-29 20:07:40|5928.95|5890.95|5929.1|5891.1|5929.1|5891.1|5927.71|5889.71|9
1609272470000|2020-12-29 20:07:50|5930.24|5892.24|5931.01|5893.01|5931.28|5893.28|5930.24|5892.24|10
1609272480000|2020-12-29 20:08:00|5931.03|5893.03|5932.4|5894.4|5932.4|5894.4|5930.88|5892.88|10
1609272490000|2020-12-29 20:08:10|5933.64|5895.64|5937.98|5899.98|5937.98|5899.98|5933.64|5895.64|9
1609272500000|2020-12-29 20:08:20|5938.48|5900.48|5941.59|5903.59|5941.59|5903.59|5938.48|5900.48|10
1609272510000|2020-12-29 20:08:30|5941.55|5903.55|5946.09|5908.09|5946.09|5908.09|5941.29|5903.29|10
1609272520000|2020-12-29 20:08:40|5946.44|5908.44|5948.79|5910.79|5949.26|5911.26|5946.44|5908.44|10
1609272530000|2020-12-29 20:08:50|5949.3|5911.3|5949.05|5911.05|5949.64|5911.64|5949.05|5911.05|10
1609272540000|2020-12-29 20:09:00|5948.19|5910.19|5946.11|5908.11|5948.19|5910.19|5946.11|5908.11|10
1609272550000|2020-12-29 20:09:10|5945.91|5907.91|5945.2|5907.2|5945.98|5907.98|5945.2|5907.2|9
1609272560000|2020-12-29 20:09:20|5945.52|5907.52|5946.26|5908.26|5946.26|5908.26|5945.46|5907.46|10
1609272570000|2020-12-29 20:09:30|5946.07|5908.07|5946.76|5908.76|5946.76|5908.76|5945.98|5907.98|10
1609272580000|2020-12-29 20:09:40|5946.85|5908.85|5949.91|5911.91|5949.91|5911.91|5946.85|5908.85|10
1609272590000|2020-12-29 20:09:50|5950.54|5912.54|5950.88|5912.88|5951.02|5913.02|5950.27|5912.27|8
1609272600000|2020-12-29 20:10:00|5950.87|5912.87|5954.3|5916.3|5954.3|5916.3|5950.87|5912.87|10
1609272610000|2020-12-29 20:10:10|5955.6|5917.6|5955.64|5917.64|5955.66|5917.66|5954.14|5916.14|10
1609272620000|2020-12-29 20:10:20|5955.54|5917.54|5955.45|5917.45|5955.64|5917.64|5954.73|5916.73|10
1609272630000|2020-12-29 20:10:30|5955.58|5917.58|5957.5|5919.5|5957.69|5919.69|5955.58|5917.58|10
1609272640000|2020-12-29 20:10:40|5957.43|5919.43|5957.69|5919.69|5958.53|5920.53|5957.43|5919.43|10
1609272650000|2020-12-29 20:10:50|5957.67|5919.67|5957.97|5919.97|5957.97|5919.97|5957.29|5919.29|10
1609272660000|2020-12-29 20:11:00|5957.53|5919.53|5953.89|5915.89|5957.53|5919.53|5953.89|5915.89|10
1609272670000|2020-12-29 20:11:10|5953.63|5915.63|5954|5916|5954.32|5916.32|5953.48|5915.48|9
1609272680000|2020-12-29 20:11:20|5953.96|5915.96|5952.66|5914.66|5953.96|5915.96|5952.66|5914.66|10
1609272690000|2020-12-29 20:11:30|5952.49|5914.49|5950|5912|5952.49|5914.49|5950|5912|10
1609272700000|2020-12-29 20:11:40|5949.87|5911.87|5951.22|5913.22|5951.22|5913.22|5949.78|5911.78|10
1609272710000|2020-12-29 20:11:50|5951.2|5913.2|5952.31|5914.31|5952.31|5914.31|5951.2|5913.2|9
1609272720000|2020-12-29 20:12:00|5952.27|5914.27|5951.68|5913.68|5952.44|5914.44|5951.68|5913.68|10
1609272730000|2020-12-29 20:12:10|5951.64|5913.64|5949.3|5911.3|5951.64|5913.64|5949.3|5911.3|10
1609272740000|2020-12-29 20:12:20|5949.35|5911.35|5948.96|5910.96|5949.37|5911.37|5948.75|5910.75|10
1609272750000|2020-12-29 20:12:30|5948.14|5910.14|5945.92|5907.92|5948.14|5910.14|5945.92|5907.92|10
1609272760000|2020-12-29 20:12:40|5946.29|5908.29|5946.06|5908.06|5946.85|5908.85|5946.06|5908.06|10
1609272770000|2020-12-29 20:12:50|5945.97|5907.97|5942.62|5904.62|5946.07|5908.07|5942.62|5904.62|9
1609272780000|2020-12-29 20:13:00|5942.02|5904.02|5939.41|5901.41|5942.02|5904.02|5939.41|5901.41|10
1609272790000|2020-12-29 20:13:10|5938.9|5900.9|5939.92|5901.92|5939.92|5901.92|5938.2|5900.2|9
1609272800000|2020-12-29 20:13:20|5940.13|5902.13|5938.15|5900.15|5940.13|5902.13|5938.08|5900.08|10
1609272810000|2020-12-29 20:13:30|5937.63|5899.63|5934.58|5896.58|5937.63|5899.63|5934.58|5896.58|10
1609272820000|2020-12-29 20:13:40|5934.69|5896.69|5933.87|5895.87|5935.1|5897.1|5933.7|5895.7|10
1609272830000|2020-12-29 20:13:50|5934.23|5896.23|5935.44|5897.44|5935.44|5897.44|5934.23|5896.23|9
1609272840000|2020-12-29 20:14:00|5935.82|5897.82|5937.73|5899.73|5938.57|5900.57|5935.65|5897.65|10
1609272850000|2020-12-29 20:14:10|5937.91|5899.91|5939.52|5901.52|5940.65|5902.65|5937.91|5899.91|10
1609272860000|2020-12-29 20:14:20|5939.57|5901.57|5937.04|5899.04|5939.57|5901.57|5934.42|5896.42|10
1609272870000|2020-12-29 20:14:30|5936.24|5898.24|5931.14|5893.14|5936.24|5898.24|5931.14|5893.14|10
1609272880000|2020-12-29 20:14:40|5929.85|5891.85|5922.81|5884.81|5929.85|5891.85|5922.81|5884.81|10
1609272890000|2020-12-29 20:14:50|5922.79|5884.79|5916.2|5878.2|5922.79|5884.79|5915.98|5877.98|10
1609272900000|2020-12-29 20:15:00|5916.28|5878.28|5916.53|5878.53|5916.64|5878.64|5916.15|5878.15|8
1609272910000|2020-12-29 20:15:10|5916.19|5878.19|5913.81|5875.81|5916.44|5878.44|5913.81|5875.81|9
1609272920000|2020-12-29 20:15:20|5914.03|5876.03|5912.33|5874.33|5914.03|5876.03|5912.18|5874.18|10
1609272930000|2020-12-29 20:15:30|5912.28|5874.28|5908.56|5870.56|5912.28|5874.28|5908.56|5870.56|9
1609272940000|2020-12-29 20:15:40|5907.93|5869.93|5905.63|5867.63|5907.93|5869.93|5905.63|5867.63|10
1609272950000|2020-12-29 20:15:50|5905.35|5867.35|5901.43|5863.43|5905.35|5867.35|5901.43|5863.43|10
1609272960000|2020-12-29 20:16:00|5900.91|5862.91|5898.01|5860.01|5900.91|5862.91|5898.01|5860.01|10
1609272970000|2020-12-29 20:16:10|5897.86|5859.86|5903.49|5865.49|5903.49|5865.49|5897.86|5859.86|10
1609272980000|2020-12-29 20:16:20|5903.5|5865.5|5904.49|5866.49|5904.53|5866.53|5903.5|5865.5|10
1609272990000|2020-12-29 20:16:30|5904.3|5866.3|5900.05|5862.05|5904.3|5866.3|5900.05|5862.05|10
1609273000000|2020-12-29 20:16:40|5899.9|5861.9|5897.78|5859.78|5899.9|5861.9|5897.36|5859.36|9
1609273010000|2020-12-29 20:16:50|5898.88|5860.88|5901.51|5863.51|5901.51|5863.51|5898.88|5860.88|10
1609273020000|2020-12-29 20:17:00|5901.61|5863.61|5903.74|5865.74|5903.74|5865.74|5901.36|5863.36|10
1609273030000|2020-12-29 20:17:10|5904.01|5866.01|5906.15|5868.15|5906.15|5868.15|5903.78|5865.78|10
1609273040000|2020-12-29 20:17:20|5906.1|5868.1|5907.2|5869.2|5907.6|5869.6|5906.1|5868.1|10
1609273050000|2020-12-29 20:17:30|5907.29|5869.29|5903.57|5865.57|5907.29|5869.29|5903.08|5865.08|10
1609273060000|2020-12-29 20:17:40|5903.36|5865.36|5899.55|5861.55|5903.69|5865.69|5899.55|5861.55|9
1609273070000|2020-12-29 20:17:50|5899.33|5861.33|5896.93|5858.93|5899.33|5861.33|5896.93|5858.93|10
1609273080000|2020-12-29 20:18:00|5896.83|5858.83|5900.21|5862.21|5900.96|5862.96|5896.83|5858.83|10
1609273090000|2020-12-29 20:18:10|5900.25|5862.25|5896.79|5858.79|5900.25|5862.25|5896.79|5858.79|10
1609273100000|2020-12-29 20:18:20|5896.68|5858.68|5894.93|5856.93|5896.68|5858.68|5894.93|5856.93|10
1609273110000|2020-12-29 20:18:30|5893.83|5855.83|5894.65|5856.65|5894.65|5856.65|5892.55|5854.55|10
1609273120000|2020-12-29 20:18:40|5894.41|5856.41|5893.99|5855.99|5894.97|5856.97|5893.97|5855.97|10
1609273130000|2020-12-29 20:18:50|5894.3|5856.3|5897.16|5859.16|5897.16|5859.16|5894.3|5856.3|10
1609273140000|2020-12-29 20:19:00|5898.21|5860.21|5900.96|5862.96|5900.96|5862.96|5898.21|5860.21|10
1609273150000|2020-12-29 20:19:10|5901.44|5863.44|5903.7|5865.7|5903.7|5865.7|5901.25|5863.25|10
1609273160000|2020-12-29 20:19:20|5903.89|5865.89|5904.18|5866.18|5905.84|5867.84|5903.81|5865.81|10
1609273170000|2020-12-29 20:19:30|5904.76|5866.76|5909.63|5871.63|5909.63|5871.63|5904.76|5866.76|10
1609273180000|2020-12-29 20:19:40|5909.68|5871.68|5913.1|5875.1|5913.1|5875.1|5909.68|5871.68|10
1609273190000|2020-12-29 20:19:50|5912.66|5874.66|5913.83|5875.83|5914.16|5876.16|5912.66|5874.66|10
1609273200000|2020-12-29 20:20:00|5913.65|5875.65|5912.45|5874.45|5913.65|5875.65|5912.45|5874.45|10
1609273210000|2020-12-29 20:20:10|5912.85|5874.85|5913.95|5875.95|5914.03|5876.03|5912.85|5874.85|10
1609273220000|2020-12-29 20:20:20|5913.77|5875.77|5910.62|5872.62|5913.77|5875.77|5910.62|5872.62|10
1609273230000|2020-12-29 20:20:30|5910.66|5872.66|5909.73|5871.73|5910.76|5872.76|5909.73|5871.73|10
1609273240000|2020-12-29 20:20:40|5909.34|5871.34|5907.86|5869.86|5909.34|5871.34|5907.86|5869.86|10
1609273250000|2020-12-29 20:20:50|5907.91|5869.91|5907.93|5869.93|5908.44|5870.44|5907.68|5869.68|10
1609273260000|2020-12-29 20:21:00|5908.47|5870.47|5909.02|5871.02|5909.02|5871.02|5908.09|5870.09|10
1609273270000|2020-12-29 20:21:10|5909.36|5871.36|5910.25|5872.25|5911.13|5873.13|5909.36|5871.36|10
1609273280000|2020-12-29 20:21:20|5910.63|5872.63|5912.49|5874.49|5913.39|5875.39|5910.63|5872.63|10
1609273290000|2020-12-29 20:21:30|5912.73|5874.73|5911.8|5873.8|5912.91|5874.91|5911.8|5873.8|10
1609273300000|2020-12-29 20:21:40|5912.38|5874.38|5913.65|5875.65|5913.65|5875.65|5912.36|5874.36|10
1609273310000|2020-12-29 20:21:50|5913.99|5875.99|5916.06|5878.06|5916.06|5878.06|5913.99|5875.99|10
1609273320000|2020-12-29 20:22:00|5916.05|5878.05|5914.76|5876.76|5916.05|5878.05|5914.76|5876.76|10
1609273330000|2020-12-29 20:22:10|5914.5|5876.5|5912.83|5874.83|5915.01|5877.01|5912.83|5874.83|8
1609273340000|2020-12-29 20:22:20|5912.18|5874.18|5913.36|5875.36|5913.36|5875.36|5912.17|5874.17|10
1609273350000|2020-12-29 20:22:30|5913.51|5875.51|5915.05|5877.05|5915.16|5877.16|5913.51|5875.51|9
1609273360000|2020-12-29 20:22:40|5914.38|5876.38|5913.54|5875.54|5915.21|5877.21|5913.54|5875.54|10
1609273370000|2020-12-29 20:22:50|5913.31|5875.31|5910.89|5872.89|5913.31|5875.31|5910.89|5872.89|9
1609273380000|2020-12-29 20:23:00|5910.33|5872.33|5909.41|5871.41|5910.36|5872.36|5909.35|5871.35|10
1609273390000|2020-12-29 20:23:10|5909.36|5871.36|5907.39|5869.39|5909.36|5871.36|5907.05|5869.05|10
1609273400000|2020-12-29 20:23:20|5907.69|5869.69|5909.92|5871.92|5909.92|5871.92|5907.57|5869.57|10
1609273410000|2020-12-29 20:23:30|5910.04|5872.04|5910.75|5872.75|5910.75|5872.75|5909.75|5871.75|10
1609273420000|2020-12-29 20:23:40|5911.05|5873.05|5912.16|5874.16|5912.45|5874.45|5911.05|5873.05|10
1609273430000|2020-12-29 20:23:50|5912|5874|5911.57|5873.57|5912.13|5874.13|5911.08|5873.08|10
1609273440000|2020-12-29 20:24:00|5911.66|5873.66|5912.47|5874.47|5912.47|5874.47|5911.61|5873.61|10
1609273450000|2020-12-29 20:24:10|5912.54|5874.54|5915.51|5877.51|5915.51|5877.51|5912.54|5874.54|10
1609273460000|2020-12-29 20:24:20|5915.43|5877.43|5915.09|5877.09|5915.93|5877.93|5915.09|5877.09|9
1609273470000|2020-12-29 20:24:30|5914.87|5876.87|5914.91|5876.91|5915.12|5877.12|5913.73|5875.73|10
1609273480000|2020-12-29 20:24:40|5915.05|5877.05|5915.65|5877.65|5915.9|5877.9|5915.05|5877.05|10
1609273490000|2020-12-29 20:24:50|5914.96|5876.96|5916.85|5878.85|5916.85|5878.85|5914.83|5876.83|10
1609273500000|2020-12-29 20:25:00|5916.99|5878.99|5913.37|5875.37|5917.46|5879.46|5913.37|5875.37|10
1609273510000|2020-12-29 20:25:10|5913.47|5875.47|5913.26|5875.26|5913.47|5875.47|5912.79|5874.79|9
1609273520000|2020-12-29 20:25:20|5913.58|5875.58|5913.56|5875.56|5913.63|5875.63|5913.3|5875.3|10
1609273530000|2020-12-29 20:25:30|5913.71|5875.71|5914.17|5876.17|5914.42|5876.42|5913.63|5875.63|9
1609273540000|2020-12-29 20:25:40|5913.98|5875.98|5910.44|5872.44|5914.21|5876.21|5910.44|5872.44|10
1609273550000|2020-12-29 20:25:50|5910.03|5872.03|5906.6|5868.6|5910.03|5872.03|5906.41|5868.41|10
1609273560000|2020-12-29 20:26:00|5906.51|5868.51|5907.77|5869.77|5908.13|5870.13|5906.39|5868.39|10
1609273570000|2020-12-29 20:26:10|5907.65|5869.65|5904.42|5866.42|5907.65|5869.65|5904.39|5866.39|10
1609273580000|2020-12-29 20:26:20|5904.15|5866.15|5903.33|5865.33|5904.15|5866.15|5903.28|5865.28|10
1609273590000|2020-12-29 20:26:30|5903.11|5865.11|5901.62|5863.62|5903.55|5865.55|5901.62|5863.62|10
1609273600000|2020-12-29 20:26:40|5900.98|5862.98|5899.75|5861.75|5900.98|5862.98|5899.11|5861.11|10
1609273610000|2020-12-29 20:26:50|5900.59|5862.59|5898.55|5860.55|5900.59|5862.59|5898.55|5860.55|10
1609273620000|2020-12-29 20:27:00|5898.41|5860.41|5900.04|5862.04|5900.04|5862.04|5898.24|5860.24|10
1609273630000|2020-12-29 20:27:10|5900.51|5862.51|5901.5|5863.5|5901.74|5863.74|5900.47|5862.47|10
1609273640000|2020-12-29 20:27:20|5901.77|5863.77|5904.63|5866.63|5905.38|5867.38|5901.77|5863.77|10
1609273650000|2020-12-29 20:27:30|5905|5867|5905.84|5867.84|5905.84|5867.84|5904.58|5866.58|10
1609273660000|2020-12-29 20:27:40|5906.91|5868.91|5907.2|5869.2|5907.61|5869.61|5906.87|5868.87|10
1609273670000|2020-12-29 20:27:50|5907.8|5869.8|5908.91|5870.91|5909.18|5871.18|5907.8|5869.8|10
1609273680000|2020-12-29 20:28:00|5908.82|5870.82|5910.42|5872.42|5910.62|5872.62|5908.79|5870.79|10
1609273690000|2020-12-29 20:28:10|5910.99|5872.99|5910.36|5872.36|5911.26|5873.26|5909.37|5871.37|10
1609273700000|2020-12-29 20:28:20|5910.49|5872.49|5909.64|5871.64|5910.49|5872.49|5909.59|5871.59|10
1609273710000|2020-12-29 20:28:30|5909.57|5871.57|5908.52|5870.52|5909.57|5871.57|5908.03|5870.03|10
1609273720000|2020-12-29 20:28:40|5907.91|5869.91|5909.41|5871.41|5909.41|5871.41|5907.91|5869.91|10
1609273730000|2020-12-29 20:28:50|5909.4|5871.4|5910.18|5872.18|5910.18|5872.18|5909.32|5871.32|10
1609273740000|2020-12-29 20:29:00|5910.52|5872.52|5912.45|5874.45|5912.45|5874.45|5910.52|5872.52|9
1609273750000|2020-12-29 20:29:10|5912.38|5874.38|5912.22|5874.22|5913.38|5875.38|5912.22|5874.22|10
1609273760000|2020-12-29 20:29:20|5911.78|5873.78|5910.83|5872.83|5911.78|5873.78|5910.64|5872.64|10
1609273770000|2020-12-29 20:29:30|5910.94|5872.94|5910.07|5872.07|5910.94|5872.94|5909.8|5871.8|9
1609273780000|2020-12-29 20:29:40|5909.83|5871.83|5909.93|5871.93|5910.68|5872.68|5909.41|5871.41|10
1609273790000|2020-12-29 20:29:50|5910.49|5872.49|5911.71|5873.71|5911.71|5873.71|5910.44|5872.44|9
1609273800000|2020-12-29 20:30:00|5911.54|5873.54|5911.54|5873.54|5911.54|5873.54|5910.91|5872.91|10
1609273810000|2020-12-29 20:30:10|5911.84|5873.84|5914.24|5876.24|5914.53|5876.53|5911.84|5873.84|10
1609273820000|2020-12-29 20:30:20|5914.49|5876.49|5917.65|5879.65|5917.65|5879.65|5914.16|5876.16|10
1609273830000|2020-12-29 20:30:30|5918.31|5880.31|5916.42|5878.42|5919.16|5881.16|5916.42|5878.42|10
1609273840000|2020-12-29 20:30:40|5916.25|5878.25|5915.03|5877.03|5916.33|5878.33|5915.03|5877.03|9
1609273850000|2020-12-29 20:30:50|5915.11|5877.11|5915.27|5877.27|5915.27|5877.27|5914.35|5876.35|10
1609273860000|2020-12-29 20:31:00|5915.22|5877.22|5918.57|5880.57|5918.57|5880.57|5915.22|5877.22|10
1609273870000|2020-12-29 20:31:10|5918.75|5880.75|5916.31|5878.31|5919.06|5881.06|5916.31|5878.31|10
1609273880000|2020-12-29 20:31:20|5917.49|5879.49|5917.06|5879.06|5917.49|5879.49|5916.59|5878.59|10
1609273890000|2020-12-29 20:31:30|5917.05|5879.05|5917.37|5879.37|5917.37|5879.37|5917.04|5879.04|10
1609273900000|2020-12-29 20:31:40|5917.43|5879.43|5918.03|5880.03|5918.19|5880.19|5917.01|5879.01|9
1609273910000|2020-12-29 20:31:50|5917.93|5879.93|5919.44|5881.44|5919.52|5881.52|5917.84|5879.84|10
1609273920000|2020-12-29 20:32:00|5919.6|5881.6|5922.61|5884.61|5923.27|5885.27|5919.6|5881.6|10
1609273930000|2020-12-29 20:32:10|5922.94|5884.94|5924.67|5886.67|5924.67|5886.67|5922.94|5884.94|10
1609273940000|2020-12-29 20:32:20|5924.77|5886.77|5923.52|5885.52|5925.33|5887.33|5923.52|5885.52|10
1609273950000|2020-12-29 20:32:30|5923.07|5885.07|5922.09|5884.09|5923.16|5885.16|5922.08|5884.08|10
1609273960000|2020-12-29 20:32:40|5921.85|5883.85|5922.41|5884.41|5923.03|5885.03|5921.85|5883.85|10
1609273970000|2020-12-29 20:32:50|5922.58|5884.58|5922.56|5884.56|5923.14|5885.14|5922.56|5884.56|9
1609273980000|2020-12-29 20:33:00|5922.24|5884.24|5918.77|5880.77|5922.48|5884.48|5918.77|5880.77|10
1609273990000|2020-12-29 20:33:10|5918.34|5880.34|5918.08|5880.08|5918.84|5880.84|5918.08|5880.08|10
1609274000000|2020-12-29 20:33:20|5917.6|5879.6|5918.33|5880.33|5918.33|5880.33|5917.6|5879.6|10
1609274010000|2020-12-29 20:33:30|5919.09|5881.09|5922.27|5884.27|5922.82|5884.82|5919.09|5881.09|10
1609274020000|2020-12-29 20:33:40|5922.16|5884.16|5921.07|5883.07|5922.76|5884.76|5921.07|5883.07|10
1609274030000|2020-12-29 20:33:50|5921.39|5883.39|5925.66|5887.66|5925.66|5887.66|5921.39|5883.39|10
1609274040000|2020-12-29 20:34:00|5925.25|5887.25|5924.33|5886.33|5925.61|5887.61|5924.33|5886.33|10
1609274050000|2020-12-29 20:34:10|5924.35|5886.35|5920.24|5882.24|5924.35|5886.35|5920.24|5882.24|10
1609274060000|2020-12-29 20:34:20|5919.74|5881.74|5920.49|5882.49|5921.1|5883.1|5919.74|5881.74|10
1609274070000|2020-12-29 20:34:30|5920.31|5882.31|5919.64|5881.64|5920.31|5882.31|5919.33|5881.33|10
1609274080000|2020-12-29 20:34:40|5919.14|5881.14|5920.21|5882.21|5920.68|5882.68|5919.14|5881.14|10
1609274090000|2020-12-29 20:34:50|5919.94|5881.94|5919.99|5881.99|5920.19|5882.19|5919.63|5881.63|10
1609274100000|2020-12-29 20:35:00|5920.03|5882.03|5920.69|5882.69|5920.69|5882.69|5919.83|5881.83|10
1609274110000|2020-12-29 20:35:10|5921.49|5883.49|5922.8|5884.8|5922.85|5884.85|5921.49|5883.49|10
1609274120000|2020-12-29 20:35:20|5922.72|5884.72|5923.19|5885.19|5923.56|5885.56|5922.59|5884.59|10
1609274130000|2020-12-29 20:35:30|5922.95|5884.95|5921.24|5883.24|5922.95|5884.95|5921.13|5883.13|10
1609274140000|2020-12-29 20:35:40|5920.85|5882.85|5922.03|5884.03|5922.12|5884.12|5920.73|5882.73|10
1609274150000|2020-12-29 20:35:50|5921.43|5883.43|5921.03|5883.03|5921.43|5883.43|5920.87|5882.87|10
1609274160000|2020-12-29 20:36:00|5921.67|5883.67|5921.55|5883.55|5922.99|5884.99|5921.43|5883.43|10
1609274170000|2020-12-29 20:36:10|5921.35|5883.35|5921|5883|5921.35|5883.35|5920.71|5882.71|10
1609274180000|2020-12-29 20:36:20|5921.4|5883.4|5921.38|5883.38|5921.55|5883.55|5921.09|5883.09|10
1609274190000|2020-12-29 20:36:30|5921.48|5883.48|5924.23|5886.23|5924.23|5886.23|5921.36|5883.36|10
1609274200000|2020-12-29 20:36:40|5924.04|5886.04|5925.18|5887.18|5925.61|5887.61|5923.86|5885.86|10
1609274210000|2020-12-29 20:36:50|5925.17|5887.17|5923.52|5885.52|5925.17|5887.17|5923.52|5885.52|10
1609274220000|2020-12-29 20:37:00|5924.24|5886.24|5923.45|5885.45|5924.24|5886.24|5923.2|5885.2|10
1609274230000|2020-12-29 20:37:10|5923.3|5885.3|5924.49|5886.49|5924.53|5886.53|5923.3|5885.3|10
1609274240000|2020-12-29 20:37:20|5924.52|5886.52|5926.59|5888.59|5926.59|5888.59|5924.52|5886.52|10
1609274250000|2020-12-29 20:37:30|5926.5|5888.5|5923.83|5885.83|5926.5|5888.5|5923.83|5885.83|9
1609274260000|2020-12-29 20:37:40|5923.38|5885.38|5922.18|5884.18|5923.86|5885.86|5922.18|5884.18|9
1609274270000|2020-12-29 20:37:50|5922.2|5884.2|5917.72|5879.72|5922.2|5884.2|5917.72|5879.72|9
1609274280000|2020-12-29 20:38:00|5917.33|5879.33|5914.89|5876.89|5917.33|5879.33|5914.85|5876.85|10
1609274290000|2020-12-29 20:38:10|5914.56|5876.56|5910.34|5872.34|5914.56|5876.56|5910.34|5872.34|9
1609274300000|2020-12-29 20:38:20|5910.43|5872.43|5909.45|5871.45|5910.43|5872.43|5908.86|5870.86|10
1609274310000|2020-12-29 20:38:30|5909.93|5871.93|5909.67|5871.67|5910.83|5872.83|5909.67|5871.67|10
1609274320000|2020-12-29 20:38:40|5909.55|5871.55|5907.49|5869.49|5909.55|5871.55|5907.36|5869.36|10
1609274330000|2020-12-29 20:38:50|5907.54|5869.54|5906.71|5868.71|5907.61|5869.61|5906.71|5868.71|10
1609274340000|2020-12-29 20:39:00|5906.5|5868.5|5906.9|5868.9|5906.96|5868.96|5906.28|5868.28|10
1609274350000|2020-12-29 20:39:10|5906.83|5868.83|5906.37|5868.37|5906.85|5868.85|5906.09|5868.09|10
1609274360000|2020-12-29 20:39:20|5906.34|5868.34|5909.18|5871.18|5909.67|5871.67|5906.34|5868.34|10
1609274370000|2020-12-29 20:39:30|5908.82|5870.82|5909.99|5871.99|5909.99|5871.99|5908.57|5870.57|10
1609274380000|2020-12-29 20:39:40|5910.1|5872.1|5909.21|5871.21|5911.63|5873.63|5909.21|5871.21|10
1609274390000|2020-12-29 20:39:50|5909.39|5871.39|5909.92|5871.92|5910.1|5872.1|5909.39|5871.39|10
1609274400000|2020-12-29 20:40:00|5910.02|5872.02|5910.38|5872.38|5910.84|5872.84|5910.02|5872.02|10
1609274410000|2020-12-29 20:40:10|5910.48|5872.48|5911.67|5873.67|5911.67|5873.67|5910.43|5872.43|10
1609274420000|2020-12-29 20:40:20|5911.77|5873.77|5911.64|5873.64|5912.41|5874.41|5911.64|5873.64|10
1609274430000|2020-12-29 20:40:30|5911.35|5873.35|5909.11|5871.11|5911.35|5873.35|5909.11|5871.11|10
1609274440000|2020-12-29 20:40:40|5908.98|5870.98|5906.95|5868.95|5908.98|5870.98|5906.95|5868.95|10
1609274450000|2020-12-29 20:40:50|5906.75|5868.75|5907.08|5869.08|5907.08|5869.08|5906.08|5868.08|10
1609274460000|2020-12-29 20:41:00|5907.11|5869.11|5905.68|5867.68|5907.11|5869.11|5905.18|5867.18|10
1609274470000|2020-12-29 20:41:10|5905.51|5867.51|5903.6|5865.6|5905.51|5867.51|5903.36|5865.36|10
1609274480000|2020-12-29 20:41:20|5903.06|5865.06|5902.74|5864.74|5903.17|5865.17|5902.39|5864.39|10
1609274490000|2020-12-29 20:41:30|5902.46|5864.46|5902.01|5864.01|5902.46|5864.46|5901.07|5863.07|10
1609274500000|2020-12-29 20:41:40|5902.09|5864.09|5900.78|5862.78|5902.54|5864.54|5900.55|5862.55|10
1609274510000|2020-12-29 20:41:50|5901.21|5863.21|5898.56|5860.56|5901.21|5863.21|5898.56|5860.56|9
1609274520000|2020-12-29 20:42:00|5897.61|5859.61|5892.58|5854.58|5897.65|5859.65|5892.58|5854.58|10
1609274530000|2020-12-29 20:42:10|5892.35|5854.35|5889.5|5851.5|5893.11|5855.11|5889.5|5851.5|10
1609274540000|2020-12-29 20:42:20|5889.35|5851.35|5890.4|5852.4|5890.79|5852.79|5888.7|5850.7|10
1609274550000|2020-12-29 20:42:30|5890.01|5852.01|5888.69|5850.69|5890.22|5852.22|5888.46|5850.46|10
1609274560000|2020-12-29 20:42:40|5888.6|5850.6|5891.4|5853.4|5891.4|5853.4|5888.6|5850.6|9
1609274570000|2020-12-29 20:42:50|5892.39|5854.39|5898.64|5860.64|5898.64|5860.64|5892.39|5854.39|10
1609274580000|2020-12-29 20:43:00|5897.92|5859.92|5901.35|5863.35|5901.35|5863.35|5897.78|5859.78|10
1609274590000|2020-12-29 20:43:10|5901.29|5863.29|5899.14|5861.14|5901.35|5863.35|5899.14|5861.14|9
1609274600000|2020-12-29 20:43:20|5899.25|5861.25|5900.03|5862.03|5900.59|5862.59|5899.25|5861.25|9
1609274610000|2020-12-29 20:43:30|5899.89|5861.89|5900.29|5862.29|5900.94|5862.94|5899.89|5861.89|10
1609274620000|2020-12-29 20:43:40|5899.96|5861.96|5901.85|5863.85|5901.85|5863.85|5899.61|5861.61|10
1609274630000|2020-12-29 20:43:50|5902.03|5864.03|5902.39|5864.39|5903.7|5865.7|5901.75|5863.75|10
1609274640000|2020-12-29 20:44:00|5902.49|5864.49|5905.71|5867.71|5905.71|5867.71|5902.45|5864.45|10
1609274650000|2020-12-29 20:44:10|5906.04|5868.04|5908.21|5870.21|5908.22|5870.22|5906.04|5868.04|10
1609274660000|2020-12-29 20:44:20|5907.82|5869.82|5910.53|5872.53|5910.53|5872.53|5907.54|5869.54|9
1609274670000|2020-12-29 20:44:30|5910.89|5872.89|5912.64|5874.64|5913.64|5875.64|5910.89|5872.89|10
1609274680000|2020-12-29 20:44:40|5912.34|5874.34|5912.18|5874.18|5912.46|5874.46|5911.35|5873.35|10
1609274690000|2020-12-29 20:44:50|5912.55|5874.55|5914.06|5876.06|5914.06|5876.06|5912.55|5874.55|10
1609274700000|2020-12-29 20:45:00|5914.3|5876.3|5919.55|5881.55|5919.55|5881.55|5914.26|5876.26|10
1609274710000|2020-12-29 20:45:10|5919.57|5881.57|5924.33|5886.33|5924.33|5886.33|5919.57|5881.57|10
1609274720000|2020-12-29 20:45:20|5924.7|5886.7|5924.58|5886.58|5925.58|5887.58|5924|5886|10
1609274730000|2020-12-29 20:45:30|5924.8|5886.8|5925.91|5887.91|5925.91|5887.91|5924.59|5886.59|10
1609274740000|2020-12-29 20:45:40|5926.45|5888.45|5928.38|5890.38|5928.38|5890.38|5926.45|5888.45|10
1609274750000|2020-12-29 20:45:50|5928.34|5890.34|5929.47|5891.47|5929.63|5891.63|5928.34|5890.34|10
1609274760000|2020-12-29 20:46:00|5928.89|5890.89|5925.52|5887.52|5928.89|5890.89|5925.52|5887.52|10
1609274770000|2020-12-29 20:46:10|5925.49|5887.49|5920.53|5882.53|5925.49|5887.49|5920.53|5882.53|10
1609274780000|2020-12-29 20:46:20|5919.8|5881.8|5917.35|5879.35|5919.8|5881.8|5917.11|5879.11|9
1609274790000|2020-12-29 20:46:30|5917.55|5879.55|5917.4|5879.4|5918.01|5880.01|5917.4|5879.4|10
1609274800000|2020-12-29 20:46:40|5917.05|5879.05|5914.31|5876.31|5917.05|5879.05|5914.31|5876.31|10
1609274810000|2020-12-29 20:46:50|5913.51|5875.51|5913.26|5875.26|5913.51|5875.51|5912.57|5874.57|10
1609274820000|2020-12-29 20:47:00|5913.28|5875.28|5909.68|5871.68|5913.33|5875.33|5909.68|5871.68|10
1609274830000|2020-12-29 20:47:10|5909.35|5871.35|5907.53|5869.53|5909.35|5871.35|5907.22|5869.22|10
1609274840000|2020-12-29 20:47:20|5907.38|5869.38|5904.8|5866.8|5907.38|5869.38|5904.8|5866.8|9
1609274850000|2020-12-29 20:47:30|5904.95|5866.95|5904.93|5866.93|5904.95|5866.95|5903.92|5865.92|10
1609274860000|2020-12-29 20:47:40|5904.94|5866.94|5903.62|5865.62|5905.19|5867.19|5903.62|5865.62|10
1609274870000|2020-12-29 20:47:50|5904.04|5866.04|5905.03|5867.03|5905.03|5867.03|5904.03|5866.03|10
1609274880000|2020-12-29 20:48:00|5905.04|5867.04|5907.89|5869.89|5907.89|5869.89|5904.88|5866.88|10
1609274890000|2020-12-29 20:48:10|5908.12|5870.12|5907.14|5869.14|5908.61|5870.61|5906.8|5868.8|10
1609274900000|2020-12-29 20:48:20|5907.16|5869.16|5905.9|5867.9|5907.28|5869.28|5905.9|5867.9|10
1609274910000|2020-12-29 20:48:30|5905.57|5867.57|5902.7|5864.7|5905.57|5867.57|5902.7|5864.7|10
1609274920000|2020-12-29 20:48:40|5902.47|5864.47|5901.64|5863.64|5902.61|5864.61|5901.22|5863.22|10
1609274930000|2020-12-29 20:48:50|5901.39|5863.39|5902.04|5864.04|5902.04|5864.04|5900.22|5862.22|10
1609274940000|2020-12-29 20:49:00|5902.19|5864.19|5906.35|5868.35|5906.35|5868.35|5902.19|5864.19|10
1609274950000|2020-12-29 20:49:10|5906.72|5868.72|5907.37|5869.37|5907.73|5869.73|5906.72|5868.72|10
1609274960000|2020-12-29 20:49:20|5907.35|5869.35|5907.04|5869.04|5907.64|5869.64|5906.47|5868.47|10
1609274970000|2020-12-29 20:49:30|5906.62|5868.62|5904.96|5866.96|5906.85|5868.85|5904.96|5866.96|10
1609274980000|2020-12-29 20:49:40|5905.08|5867.08|5905.39|5867.39|5905.65|5867.65|5905.08|5867.08|10
1609274990000|2020-12-29 20:49:50|5905.6|5867.6|5905.44|5867.44|5905.6|5867.6|5905.26|5867.26|10
1609275000000|2020-12-29 20:50:00|5905.38|5867.38|5905.76|5867.76|5906.23|5868.23|5905.38|5867.38|10
1609275010000|2020-12-29 20:50:10|5905.41|5867.41|5906.16|5868.16|5906.31|5868.31|5904.44|5866.44|10
1609275020000|2020-12-29 20:50:20|5906.76|5868.76|5906.26|5868.26|5906.76|5868.76|5905.74|5867.74|10
1609275030000|2020-12-29 20:50:30|5906.58|5868.58|5908|5870|5908|5870|5906.58|5868.58|10
1609275040000|2020-12-29 20:50:40|5907.98|5869.98|5907.55|5869.55|5908.07|5870.07|5907.25|5869.25|10
1609275050000|2020-12-29 20:50:50|5907.62|5869.62|5907.92|5869.92|5907.92|5869.92|5906.7|5868.7|10
1609275060000|2020-12-29 20:51:00|5907.95|5869.95|5910.05|5872.05|5910.05|5872.05|5907.94|5869.94|10
1609275070000|2020-12-29 20:51:10|5910.56|5872.56|5910.6|5872.6|5910.75|5872.75|5909.8|5871.8|10
1609275080000|2020-12-29 20:51:20|5911.14|5873.14|5919.44|5881.44|5919.44|5881.44|5911.14|5873.14|10
1609275090000|2020-12-29 20:51:30|5920.13|5882.13|5924.81|5886.81|5924.81|5886.81|5920.13|5882.13|10
1609275100000|2020-12-29 20:51:40|5924.63|5886.63|5926.37|5888.37|5926.37|5888.37|5924.31|5886.31|10
1609275110000|2020-12-29 20:51:50|5926.94|5888.94|5934.73|5896.73|5934.73|5896.73|5926.94|5888.94|10
1609275120000|2020-12-29 20:52:00|5935.43|5897.43|5935.91|5897.91|5938.95|5900.95|5935.43|5897.43|10
1609275130000|2020-12-29 20:52:10|5937.29|5899.29|5934.4|5896.4|5937.29|5899.29|5934.4|5896.4|10
1609275140000|2020-12-29 20:52:20|5934.5|5896.5|5934.43|5896.43|5934.77|5896.77|5933.95|5895.95|9
1609275150000|2020-12-29 20:52:30|5933.98|5895.98|5934.35|5896.35|5934.69|5896.69|5933.47|5895.47|9
1609275160000|2020-12-29 20:52:40|5935.19|5897.19|5934.65|5896.65|5935.32|5897.32|5934.45|5896.45|9
1609275170000|2020-12-29 20:52:50|5934.43|5896.43|5933.54|5895.54|5934.43|5896.43|5933.19|5895.19|10
1609275180000|2020-12-29 20:53:00|5933.52|5895.52|5932.47|5894.47|5934.24|5896.24|5932.47|5894.47|10
1609275190000|2020-12-29 20:53:10|5932.27|5894.27|5929.04|5891.04|5932.27|5894.27|5929.04|5891.04|10
1609275200000|2020-12-29 20:53:20|5929.05|5891.05|5927.39|5889.39|5929.05|5891.05|5926.74|5888.74|10
1609275210000|2020-12-29 20:53:30|5927.87|5889.87|5930.88|5892.88|5930.88|5892.88|5927.78|5889.78|10
1609275220000|2020-12-29 20:53:40|5931.22|5893.22|5932.32|5894.32|5932.32|5894.32|5931.22|5893.22|10
1609275230000|2020-12-29 20:53:50|5932.29|5894.29|5933.05|5895.05|5933.5|5895.5|5932.29|5894.29|10
1609275240000|2020-12-29 20:54:00|5932.88|5894.88|5932.18|5894.18|5933.41|5895.41|5932.18|5894.18|10
1609275250000|2020-12-29 20:54:10|5931.54|5893.54|5928.82|5890.82|5931.54|5893.54|5928.82|5890.82|10
1609275260000|2020-12-29 20:54:20|5928.39|5890.39|5927.27|5889.27|5928.39|5890.39|5927.27|5889.27|10
1609275270000|2020-12-29 20:54:30|5927.37|5889.37|5924.72|5886.72|5927.43|5889.43|5924.72|5886.72|10
1609275280000|2020-12-29 20:54:40|5925.06|5887.06|5923.56|5885.56|5925.06|5887.06|5923.56|5885.56|10
1609275290000|2020-12-29 20:54:50|5923.75|5885.75|5924.34|5886.34|5924.76|5886.76|5923.75|5885.75|10
1609275300000|2020-12-29 20:55:00|5924.4|5886.4|5926.02|5888.02|5926.02|5888.02|5924.28|5886.28|10
1609275310000|2020-12-29 20:55:10|5926.14|5888.14|5930.12|5892.12|5930.12|5892.12|5926.14|5888.14|10
1609275320000|2020-12-29 20:55:20|5930.08|5892.08|5928.6|5890.6|5930.08|5892.08|5928.6|5890.6|10
1609275330000|2020-12-29 20:55:30|5928.62|5890.62|5927.19|5889.19|5928.79|5890.79|5927.19|5889.19|10
1609275340000|2020-12-29 20:55:40|5927.49|5889.49|5927.48|5889.48|5927.49|5889.49|5926.97|5888.97|10
1609275350000|2020-12-29 20:55:50|5927.66|5889.66|5929.7|5891.7|5929.7|5891.7|5927.66|5889.66|10
1609275360000|2020-12-29 20:56:00|5929.84|5891.84|5931.28|5893.28|5931.31|5893.31|5929.84|5891.84|10
1609275370000|2020-12-29 20:56:10|5931.27|5893.27|5929.57|5891.57|5931.38|5893.38|5929.57|5891.57|10
1609275380000|2020-12-29 20:56:20|5929.67|5891.67|5929.28|5891.28|5929.67|5891.67|5929.09|5891.09|10
1609275390000|2020-12-29 20:56:30|5929.33|5891.33|5932.84|5894.84|5932.84|5894.84|5929.33|5891.33|10
1609275400000|2020-12-29 20:56:40|5933.58|5895.58|5935.86|5897.86|5936.07|5898.07|5933.58|5895.58|10
1609275410000|2020-12-29 20:56:50|5936.23|5898.23|5939.5|5901.5|5940|5902|5936.23|5898.23|10
1609275420000|2020-12-29 20:57:00|5939.67|5901.67|5940.54|5902.54|5940.54|5902.54|5939.18|5901.18|10
1609275430000|2020-12-29 20:57:10|5940.81|5902.81|5940.52|5902.52|5941.94|5903.94|5940.4|5902.4|10
1609275440000|2020-12-29 20:57:20|5940.6|5902.6|5940.78|5902.78|5940.89|5902.89|5940.6|5902.6|10
1609275450000|2020-12-29 20:57:30|5940.82|5902.82|5942.23|5904.23|5942.26|5904.26|5940.72|5902.72|10
1609275460000|2020-12-29 20:57:40|5942.01|5904.01|5940.97|5902.97|5942.01|5904.01|5940.6|5902.6|10
1609275470000|2020-12-29 20:57:50|5941.05|5903.05|5941.76|5903.76|5942.03|5904.03|5941.05|5903.05|10
1609275480000|2020-12-29 20:58:00|5942.5|5904.5|5943.2|5905.2|5943.82|5905.82|5942.5|5904.5|10
1609275490000|2020-12-29 20:58:10|5942.37|5904.37|5940.62|5902.62|5942.37|5904.37|5940.57|5902.57|10
1609275500000|2020-12-29 20:58:20|5940.23|5902.23|5936.07|5898.07|5940.23|5902.23|5935.75|5897.75|10
1609275510000|2020-12-29 20:58:30|5935.6|5897.6|5934.91|5896.91|5936.36|5898.36|5934.91|5896.91|9
1609275520000|2020-12-29 20:58:40|5934.51|5896.51|5934.46|5896.46|5934.84|5896.84|5933.71|5895.71|10
1609275530000|2020-12-29 20:58:50|5934.32|5896.32|5935.74|5897.74|5935.74|5897.74|5934.32|5896.32|9
1609275540000|2020-12-29 20:59:00|5935.73|5897.73|5937.67|5899.67|5937.69|5899.69|5935.73|5897.73|10
1609275550000|2020-12-29 20:59:10|5937.54|5899.54|5935.98|5897.98|5937.54|5899.54|5935.97|5897.97|10
1609275560000|2020-12-29 20:59:20|5935.8|5897.8|5934.34|5896.34|5935.98|5897.98|5934.34|5896.34|10
1609275570000|2020-12-29 20:59:30|5934.05|5896.05|5933.75|5895.75|5934.53|5896.53|5933.75|5895.75|10
1609275580000|2020-12-29 20:59:40|5933.26|5895.26|5931.08|5893.08|5933.26|5895.26|5931.08|5893.08|10
1609275590000|2020-12-29 20:59:50|5930.86|5892.86|5929|5891|5930.86|5892.86|5928.97|5890.97|10
1609275600000|2020-12-29 21:00:00|5928.94|5890.94|5930.15|5892.15|5930.15|5892.15|5928.79|5890.79|10
1609275610000|2020-12-29 21:00:10|5930.32|5892.32|5931.99|5893.99|5931.99|5893.99|5930.32|5892.32|10
1609275620000|2020-12-29 21:00:20|5932.55|5894.55|5934.54|5896.54|5934.54|5896.54|5932.55|5894.55|10
1609275630000|2020-12-29 21:00:30|5934.51|5896.51|5934.97|5896.97|5934.97|5896.97|5934.45|5896.45|10
1609275640000|2020-12-29 21:00:40|5935.09|5897.09|5936.26|5898.26|5936.26|5898.26|5935.09|5897.09|10
1609275650000|2020-12-29 21:00:50|5936.4|5898.4|5936.83|5898.83|5936.88|5898.88|5936.4|5898.4|10
1609275660000|2020-12-29 21:01:00|5936.78|5898.78|5939.31|5901.31|5939.31|5901.31|5936.78|5898.78|10
1609275670000|2020-12-29 21:01:10|5939.97|5901.97|5941.74|5903.74|5941.74|5903.74|5939.97|5901.97|10
1609275680000|2020-12-29 21:01:20|5941.99|5903.99|5944.84|5906.84|5944.84|5906.84|5941.99|5903.99|10
1609275690000|2020-12-29 21:01:30|5945.2|5907.2|5946.65|5908.65|5946.65|5908.65|5945.2|5907.2|9
1609275700000|2020-12-29 21:01:40|5946.68|5908.68|5948.52|5910.52|5948.57|5910.57|5946.67|5908.67|10
1609275710000|2020-12-29 21:01:50|5949.17|5911.17|5949.85|5911.85|5950.49|5912.49|5948.87|5910.87|10
1609275720000|2020-12-29 21:02:00|5950.87|5912.87|5959.64|5921.64|5959.64|5921.64|5950.87|5912.87|10
1609275730000|2020-12-29 21:02:10|5961.65|5923.65|5964.12|5926.12|5964.34|5926.34|5961.65|5923.65|10
1609275740000|2020-12-29 21:02:20|5964.42|5926.42|5964.75|5926.75|5964.75|5926.75|5964.06|5926.06|10
1609275750000|2020-12-29 21:02:30|5964.72|5926.72|5964.72|5926.72|5964.86|5926.86|5964.07|5926.07|10
1609275760000|2020-12-29 21:02:40|5964.55|5926.55|5965.93|5927.93|5965.93|5927.93|5964.55|5926.55|10
1609275770000|2020-12-29 21:02:50|5966.57|5928.57|5968.04|5930.04|5969.03|5931.03|5966.57|5928.57|10
1609275780000|2020-12-29 21:03:00|5968.07|5930.07|5968.99|5930.99|5969.12|5931.12|5968.07|5930.07|10
1609275790000|2020-12-29 21:03:10|5969.28|5931.28|5966|5928|5969.28|5931.28|5966|5928|10
1609275800000|2020-12-29 21:03:20|5965.72|5927.72|5965.3|5927.3|5965.72|5927.72|5965.09|5927.09|10
1609275810000|2020-12-29 21:03:30|5965.79|5927.79|5964.63|5926.63|5965.79|5927.79|5964.63|5926.63|10
1609275820000|2020-12-29 21:03:40|5964.71|5926.71|5964.75|5926.75|5965.73|5927.73|5964.71|5926.71|10
1609275830000|2020-12-29 21:03:50|5964.55|5926.55|5961.1|5923.1|5964.55|5926.55|5961.1|5923.1|10
1609275840000|2020-12-29 21:04:00|5960.73|5922.73|5957.16|5919.16|5960.73|5922.73|5957.16|5919.16|10
1609275850000|2020-12-29 21:04:10|5957.83|5919.83|5959.43|5921.43|5959.59|5921.59|5957.8|5919.8|10
1609275860000|2020-12-29 21:04:20|5959.58|5921.58|5959.93|5921.93|5960.25|5922.25|5959.58|5921.58|10
1609275870000|2020-12-29 21:04:30|5959.76|5921.76|5959.86|5921.86|5960.38|5922.38|5959.55|5921.55|10
1609275880000|2020-12-29 21:04:40|5960|5922|5960.06|5922.06|5960.14|5922.14|5959.83|5921.83|8
1609275890000|2020-12-29 21:04:50|5960.01|5922.01|5958.73|5920.73|5960.18|5922.18|5958.73|5920.73|9
1609275900000|2020-12-29 21:05:00|5958.47|5920.47|5961.26|5923.26|5961.26|5923.26|5958.46|5920.46|9
1609275910000|2020-12-29 21:05:10|5960.83|5922.83|5965.3|5927.3|5965.3|5927.3|5960.83|5922.83|10
1609275920000|2020-12-29 21:05:20|5965.56|5927.56|5965.88|5927.88|5966.21|5928.21|5965.45|5927.45|10
1609275930000|2020-12-29 21:05:30|5965.93|5927.93|5966.55|5928.55|5966.55|5928.55|5965.56|5927.56|10
1609275940000|2020-12-29 21:05:40|5966.73|5928.73|5968.03|5930.03|5968.03|5930.03|5966.73|5928.73|10
1609275950000|2020-12-29 21:05:50|5969.64|5931.64|5972.17|5934.17|5972.93|5934.93|5969.64|5931.64|10
1609275960000|2020-12-29 21:06:00|5972.5|5934.5|5973.77|5935.77|5973.77|5935.77|5972.4|5934.4|10
1609275970000|2020-12-29 21:06:10|5973.45|5935.45|5974.15|5936.15|5974.15|5936.15|5973.22|5935.22|9
1609275980000|2020-12-29 21:06:20|5974.39|5936.39|5975.67|5937.67|5975.67|5937.67|5973.96|5935.96|10
1609275990000|2020-12-29 21:06:30|5975.5|5937.5|5974.9|5936.9|5975.5|5937.5|5974.5|5936.5|10
1609276000000|2020-12-29 21:06:40|5974.55|5936.55|5973.54|5935.54|5974.81|5936.81|5973.54|5935.54|10
1609276010000|2020-12-29 21:06:50|5973.34|5935.34|5973.03|5935.03|5973.77|5935.77|5973.03|5935.03|10
1609276020000|2020-12-29 21:07:00|5972.95|5934.95|5974.59|5936.59|5974.59|5936.59|5972.87|5934.87|10
1609276030000|2020-12-29 21:07:10|5974.92|5936.92|5974.68|5936.68|5974.95|5936.95|5974.64|5936.64|8
1609276040000|2020-12-29 21:07:20|5974.41|5936.41|5974.52|5936.52|5974.59|5936.59|5974.09|5936.09|10
1609276050000|2020-12-29 21:07:30|5974.77|5936.77|5976.56|5938.56|5976.76|5938.76|5974.77|5936.77|10
1609276060000|2020-12-29 21:07:40|5976.65|5938.65|5977.24|5939.24|5977.24|5939.24|5976.42|5938.42|10
1609276070000|2020-12-29 21:07:50|5977.09|5939.09|5974.68|5936.68|5977.22|5939.22|5974.68|5936.68|10
1609276080000|2020-12-29 21:08:00|5974.55|5936.55|5973.38|5935.38|5974.55|5936.55|5973.38|5935.38|10
1609276090000|2020-12-29 21:08:10|5973.17|5935.17|5971.42|5933.42|5973.17|5935.17|5971.02|5933.02|10
1609276100000|2020-12-29 21:08:20|5970.27|5932.27|5964.37|5926.37|5970.27|5932.27|5964.37|5926.37|10
1609276110000|2020-12-29 21:08:30|5964.02|5926.02|5959.84|5921.84|5964.02|5926.02|5958.18|5920.18|10
1609276120000|2020-12-29 21:08:40|5960.86|5922.86|5965.35|5927.35|5965.35|5927.35|5960.86|5922.86|10
1609276130000|2020-12-29 21:08:50|5967.12|5929.12|5969.22|5931.22|5969.47|5931.47|5967.12|5929.12|9
1609276140000|2020-12-29 21:09:00|5968.45|5930.45|5968.85|5930.85|5968.85|5930.85|5968.17|5930.17|10
1609276150000|2020-12-29 21:09:10|5968.62|5930.62|5970.36|5932.36|5970.36|5932.36|5968.62|5930.62|10
1609276160000|2020-12-29 21:09:20|5970.39|5932.39|5971.29|5933.29|5971.44|5933.44|5970.39|5932.39|10
1609276170000|2020-12-29 21:09:30|5971.53|5933.53|5968.64|5930.64|5971.74|5933.74|5968.64|5930.64|10
1609276180000|2020-12-29 21:09:40|5968.61|5930.61|5965.17|5927.17|5968.61|5930.61|5965.17|5927.17|10
1609276190000|2020-12-29 21:09:50|5965.14|5927.14|5966.09|5928.09|5966.09|5928.09|5964.55|5926.55|9
1609276200000|2020-12-29 21:10:00|5966.51|5928.51|5967.68|5929.68|5967.8|5929.8|5966.51|5928.51|10
1609276210000|2020-12-29 21:10:10|5967.88|5929.88|5968.39|5930.39|5969.15|5931.15|5967.88|5929.88|10
1609276220000|2020-12-29 21:10:20|5968.3|5930.3|5967.07|5929.07|5968.3|5930.3|5966.85|5928.85|10
1609276230000|2020-12-29 21:10:30|5967.08|5929.08|5965.44|5927.44|5967.08|5929.08|5965.18|5927.18|10
1609276240000|2020-12-29 21:10:40|5965|5927|5962.51|5924.51|5965|5927|5962.51|5924.51|10
1609276250000|2020-12-29 21:10:50|5961.01|5923.01|5960.59|5922.59|5961.01|5923.01|5959.96|5921.96|10
1609276260000|2020-12-29 21:11:00|5960.95|5922.95|5962.02|5924.02|5962.07|5924.07|5960.83|5922.83|10
1609276270000|2020-12-29 21:11:10|5962.09|5924.09|5961.87|5923.87|5962.11|5924.11|5961.52|5923.52|10
1609276280000|2020-12-29 21:11:20|5961.75|5923.75|5959.34|5921.34|5961.83|5923.83|5959.34|5921.34|10
1609276290000|2020-12-29 21:11:30|5958.71|5920.71|5956.02|5918.02|5958.71|5920.71|5955.83|5917.83|10
1609276300000|2020-12-29 21:11:40|5956.24|5918.24|5954.8|5916.8|5956.29|5918.29|5954.8|5916.8|10
1609276310000|2020-12-29 21:11:50|5954.32|5916.32|5953.78|5915.78|5954.32|5916.32|5952.98|5914.98|10
1609276320000|2020-12-29 21:12:00|5953.81|5915.81|5954.77|5916.77|5954.77|5916.77|5953.81|5915.81|10
1609276330000|2020-12-29 21:12:10|5955.34|5917.34|5957.14|5919.14|5957.14|5919.14|5955.34|5917.34|9
1609276340000|2020-12-29 21:12:20|5957.11|5919.11|5956.72|5918.72|5957.7|5919.7|5956.31|5918.31|10
1609276350000|2020-12-29 21:12:30|5957.27|5919.27|5957.59|5919.59|5957.59|5919.59|5956.43|5918.43|10
1609276360000|2020-12-29 21:12:40|5957.37|5919.37|5957.67|5919.67|5958.3|5920.3|5957.3|5919.3|10
1609276370000|2020-12-29 21:12:50|5957.28|5919.28|5957.15|5919.15|5957.28|5919.28|5956.06|5918.06|10
1609276380000|2020-12-29 21:13:00|5957.02|5919.02|5957.7|5919.7|5957.71|5919.71|5956.99|5918.99|10
1609276390000|2020-12-29 21:13:10|5957.72|5919.72|5955.57|5917.57|5957.72|5919.72|5955.57|5917.57|10
1609276400000|2020-12-29 21:13:20|5955.69|5917.69|5955.63|5917.63|5955.79|5917.79|5955.48|5917.48|10
1609276410000|2020-12-29 21:13:30|5955.76|5917.76|5955.94|5917.94|5956.92|5918.92|5955.76|5917.76|10
1609276420000|2020-12-29 21:13:40|5956.2|5918.2|5953.82|5915.82|5956.57|5918.57|5953.82|5915.82|10
1609276430000|2020-12-29 21:13:50|5953.52|5915.52|5952.7|5914.7|5953.52|5915.52|5952.21|5914.21|10
1609276440000|2020-12-29 21:14:00|5952.71|5914.71|5950.49|5912.49|5952.76|5914.76|5950.49|5912.49|10
1609276450000|2020-12-29 21:14:10|5950.3|5912.3|5949.79|5911.79|5950.7|5912.7|5949.79|5911.79|10
1609276460000|2020-12-29 21:14:20|5949.84|5911.84|5945.25|5907.25|5949.84|5911.84|5945.25|5907.25|10
1609276470000|2020-12-29 21:14:30|5945.09|5907.09|5941.97|5903.97|5945.09|5907.09|5941.97|5903.97|10
1609276480000|2020-12-29 21:14:40|5941.66|5903.66|5940.9|5902.9|5941.66|5903.66|5940.76|5902.76|9
1609276490000|2020-12-29 21:14:50|5940.32|5902.32|5939.61|5901.61|5940.32|5902.32|5939.61|5901.61|10
1609276500000|2020-12-29 21:15:00|5939.67|5901.67|5944.15|5906.15|5944.15|5906.15|5939.67|5901.67|10
1609276510000|2020-12-29 21:15:10|5944.9|5906.9|5947.9|5909.9|5947.9|5909.9|5944.9|5906.9|10
1609276520000|2020-12-29 21:15:20|5948.38|5910.38|5952.09|5914.09|5952.09|5914.09|5948.38|5910.38|9
1609276530000|2020-12-29 21:15:30|5952.6|5914.6|5953.88|5915.88|5954|5916|5952.6|5914.6|10
1609276540000|2020-12-29 21:15:40|5953.85|5915.85|5953.39|5915.39|5954.02|5916.02|5953.34|5915.34|10
1609276550000|2020-12-29 21:15:50|5953.58|5915.58|5953.74|5915.74|5954.17|5916.17|5953.39|5915.39|10
1609276560000|2020-12-29 21:16:00|5952.85|5914.85|5952.4|5914.4|5952.85|5914.85|5951.66|5913.66|9
1609276570000|2020-12-29 21:16:10|5952.3|5914.3|5954.95|5916.95|5954.95|5916.95|5952.22|5914.22|10
1609276580000|2020-12-29 21:16:20|5955.39|5917.39|5957.03|5919.03|5957.03|5919.03|5955.34|5917.34|10
1609276590000|2020-12-29 21:16:30|5957.79|5919.79|5960.79|5922.79|5960.79|5922.79|5957.79|5919.79|10
1609276600000|2020-12-29 21:16:40|5960.99|5922.99|5962.18|5924.18|5962.18|5924.18|5960.54|5922.54|10
1609276610000|2020-12-29 21:16:50|5962.29|5924.29|5961.01|5923.01|5962.88|5924.88|5961.01|5923.01|10
1609276620000|2020-12-29 21:17:00|5960.86|5922.86|5962|5924|5962.01|5924.01|5960.86|5922.86|9
1609276630000|2020-12-29 21:17:10|5961.93|5923.93|5961.4|5923.4|5962.02|5924.02|5960.66|5922.66|10
1609276640000|2020-12-29 21:17:20|5960.11|5922.11|5960.88|5922.88|5961.01|5923.01|5960.11|5922.11|10
1609276650000|2020-12-29 21:17:30|5960.35|5922.35|5960.8|5922.8|5961.76|5923.76|5960.35|5922.35|10
1609276660000|2020-12-29 21:17:40|5960.51|5922.51|5959.66|5921.66|5960.51|5922.51|5959.59|5921.59|8
1609276670000|2020-12-29 21:17:50|5959.75|5921.75|5959.2|5921.2|5960.11|5922.11|5959.2|5921.2|8
1609276680000|2020-12-29 21:18:00|5958.98|5920.98|5957.51|5919.51|5959.03|5921.03|5957.51|5919.51|10
1609276690000|2020-12-29 21:18:10|5957.57|5919.57|5957.83|5919.83|5958.24|5920.24|5957.57|5919.57|9
1609276700000|2020-12-29 21:18:20|5957.2|5919.2|5955.88|5917.88|5957.2|5919.2|5955.88|5917.88|10
1609276710000|2020-12-29 21:18:30|5955.84|5917.84|5956.3|5918.3|5956.59|5918.59|5955.84|5917.84|10
1609276720000|2020-12-29 21:18:40|5955.84|5917.84|5955.45|5917.45|5956.64|5918.64|5955.45|5917.45|10
1609276730000|2020-12-29 21:18:50|5955.58|5917.58|5958.66|5920.66|5958.66|5920.66|5955.58|5917.58|10
1609276740000|2020-12-29 21:19:00|5958.51|5920.51|5956.1|5918.1|5958.51|5920.51|5955.82|5917.82|9
1609276750000|2020-12-29 21:19:10|5955.59|5917.59|5956.18|5918.18|5956.18|5918.18|5955.57|5917.57|9
1609276760000|2020-12-29 21:19:20|5957.42|5919.42|5960.41|5922.41|5960.41|5922.41|5957.42|5919.42|10
1609276770000|2020-12-29 21:19:30|5960.93|5922.93|5961.3|5923.3|5961.58|5923.58|5960.7|5922.7|10
1609276780000|2020-12-29 21:19:40|5961.69|5923.69|5960.11|5922.11|5962.03|5924.03|5960.11|5922.11|10
1609276790000|2020-12-29 21:19:50|5959.91|5921.91|5958.58|5920.58|5959.91|5921.91|5958.44|5920.44|10
1609276800000|2020-12-29 21:20:00|5958.64|5920.64|5960.75|5922.75|5960.75|5922.75|5958.64|5920.64|9
1609276810000|2020-12-29 21:20:10|5960.84|5922.84|5962.32|5924.32|5962.32|5924.32|5960.84|5922.84|10
1609276820000|2020-12-29 21:20:20|5962.24|5924.24|5965.57|5927.57|5965.57|5927.57|5962.24|5924.24|10
1609276830000|2020-12-29 21:20:30|5967.12|5929.12|5967.47|5929.47|5968.53|5930.53|5967.12|5929.12|10
1609276840000|2020-12-29 21:20:40|5967.59|5929.59|5967.95|5929.95|5968.8|5930.8|5967.59|5929.59|10
1609276850000|2020-12-29 21:20:50|5967.43|5929.43|5965.17|5927.17|5967.43|5929.43|5965.07|5927.07|10
1609276860000|2020-12-29 21:21:00|5965.06|5927.06|5964.93|5926.93|5965.41|5927.41|5964.82|5926.82|10
1609276870000|2020-12-29 21:21:10|5965.05|5927.05|5964.77|5926.77|5965.19|5927.19|5964.64|5926.64|10
1609276880000|2020-12-29 21:21:20|5964.13|5926.13|5961.97|5923.97|5964.13|5926.13|5961.8|5923.8|9
1609276890000|2020-12-29 21:21:30|5961.77|5923.77|5959.07|5921.07|5961.77|5923.77|5957.68|5919.68|10
1609276900000|2020-12-29 21:21:40|5959.16|5921.16|5958.76|5920.76|5959.99|5921.99|5958.76|5920.76|10
1609276910000|2020-12-29 21:21:50|5957.74|5919.74|5954.27|5916.27|5957.94|5919.94|5954.27|5916.27|10
1609276920000|2020-12-29 21:22:00|5953.83|5915.83|5952.36|5914.36|5954.14|5916.14|5952.36|5914.36|10
1609276930000|2020-12-29 21:22:10|5952.28|5914.28|5951.1|5913.1|5952.28|5914.28|5951.1|5913.1|10
1609276940000|2020-12-29 21:22:20|5951.18|5913.18|5949.01|5911.01|5951.18|5913.18|5949.01|5911.01|10
1609276950000|2020-12-29 21:22:30|5947.92|5909.92|5944.39|5906.39|5947.92|5909.92|5944.39|5906.39|10
1609276960000|2020-12-29 21:22:40|5944.78|5906.78|5941.04|5903.04|5944.78|5906.78|5941.04|5903.04|10
1609276970000|2020-12-29 21:22:50|5940.47|5902.47|5939.83|5901.83|5940.47|5902.47|5938.72|5900.72|10
1609276980000|2020-12-29 21:23:00|5940.45|5902.45|5940.63|5902.63|5941.23|5903.23|5940.37|5902.37|10
1609276990000|2020-12-29 21:23:10|5940.05|5902.05|5941.94|5903.94|5941.94|5903.94|5940.05|5902.05|10
1609277000000|2020-12-29 21:23:20|5942.73|5904.73|5944.3|5906.3|5944.3|5906.3|5942.73|5904.73|9
1609277010000|2020-12-29 21:23:30|5944.43|5906.43|5945.63|5907.63|5945.63|5907.63|5944.14|5906.14|10
1609277020000|2020-12-29 21:23:40|5945.78|5907.78|5946.81|5908.81|5946.81|5908.81|5945.78|5907.78|10
1609277030000|2020-12-29 21:23:50|5947.16|5909.16|5946.22|5908.22|5947.32|5909.32|5945.93|5907.93|10
1609277040000|2020-12-29 21:24:00|5945.71|5907.71|5944.67|5906.67|5946.27|5908.27|5944.67|5906.67|10
1609277050000|2020-12-29 21:24:10|5943.92|5905.92|5943.42|5905.42|5943.98|5905.98|5942.87|5904.87|10
1609277060000|2020-12-29 21:24:20|5943.75|5905.75|5942.54|5904.54|5943.75|5905.75|5942.39|5904.39|10
1609277070000|2020-12-29 21:24:30|5942.37|5904.37|5943.23|5905.23|5944.49|5906.49|5942.25|5904.25|10
1609277080000|2020-12-29 21:24:40|5943.35|5905.35|5943.74|5905.74|5944.02|5906.02|5943.35|5905.35|10
1609277090000|2020-12-29 21:24:50|5944.35|5906.35|5944.67|5906.67|5944.76|5906.76|5944.35|5906.35|10
1609277100000|2020-12-29 21:25:00|5944.39|5906.39|5943.46|5905.46|5944.49|5906.49|5943.46|5905.46|10
1609277110000|2020-12-29 21:25:10|5943.78|5905.78|5943.25|5905.25|5943.99|5905.99|5943.25|5905.25|10
1609277120000|2020-12-29 21:25:20|5943.31|5905.31|5941.56|5903.56|5943.64|5905.64|5941.56|5903.56|10
1609277130000|2020-12-29 21:25:30|5941.04|5903.04|5941.3|5903.3|5941.3|5903.3|5939.78|5901.78|10
1609277140000|2020-12-29 21:25:40|5940.8|5902.8|5939.61|5901.61|5940.8|5902.8|5939.61|5901.61|10
1609277150000|2020-12-29 21:25:50|5939.14|5901.14|5939.52|5901.52|5939.53|5901.53|5939.07|5901.07|10
1609277160000|2020-12-29 21:26:00|5940.04|5902.04|5942.31|5904.31|5942.31|5904.31|5939.57|5901.57|10
1609277170000|2020-12-29 21:26:10|5942.97|5904.97|5945.8|5907.8|5946.18|5908.18|5942.97|5904.97|10
1609277180000|2020-12-29 21:26:20|5945.36|5907.36|5945.09|5907.09|5945.63|5907.63|5944.95|5906.95|10
1609277190000|2020-12-29 21:26:30|5945.2|5907.2|5944.85|5906.85|5945.24|5907.24|5944.65|5906.65|10
1609277200000|2020-12-29 21:26:40|5944.17|5906.17|5944.35|5906.35|5944.96|5906.96|5944.07|5906.07|10
1609277210000|2020-12-29 21:26:50|5944.4|5906.4|5943.5|5905.5|5944.73|5906.73|5943.5|5905.5|10
1609277220000|2020-12-29 21:27:00|5943.38|5905.38|5944.06|5906.06|5944.06|5906.06|5943.17|5905.17|9
1609277230000|2020-12-29 21:27:10|5944.08|5906.08|5943.6|5905.6|5944.1|5906.1|5943.43|5905.43|10
1609277240000|2020-12-29 21:27:20|5943.69|5905.69|5943.2|5905.2|5943.83|5905.83|5943.2|5905.2|10
1609277250000|2020-12-29 21:27:30|5943.19|5905.19|5942.51|5904.51|5943.21|5905.21|5942.16|5904.16|9
1609277260000|2020-12-29 21:27:40|5942.55|5904.55|5942.89|5904.89|5943.22|5905.22|5942.55|5904.55|10
1609277270000|2020-12-29 21:27:50|5942.26|5904.26|5939.35|5901.35|5942.27|5904.27|5939.35|5901.35|10
1609277280000|2020-12-29 21:28:00|5939.27|5901.27|5938.5|5900.5|5939.27|5901.27|5938.23|5900.23|10
1609277290000|2020-12-29 21:28:10|5938.65|5900.65|5937.97|5899.97|5938.99|5900.99|5937.97|5899.97|10
1609277300000|2020-12-29 21:28:20|5937.36|5899.36|5936.84|5898.84|5937.36|5899.36|5936.06|5898.06|10
1609277310000|2020-12-29 21:28:30|5936.6|5898.6|5935.55|5897.55|5936.6|5898.6|5935.16|5897.16|9
1609277320000|2020-12-29 21:28:40|5935.8|5897.8|5936.86|5898.86|5937.02|5899.02|5935.8|5897.8|10
1609277330000|2020-12-29 21:28:50|5936.91|5898.91|5936.88|5898.88|5936.98|5898.98|5936.24|5898.24|10
1609277340000|2020-12-29 21:29:00|5936.96|5898.96|5936.93|5898.93|5937.17|5899.17|5936.67|5898.67|10
1609277350000|2020-12-29 21:29:10|5937.11|5899.11|5938.67|5900.67|5939.33|5901.33|5937.11|5899.11|10
1609277360000|2020-12-29 21:29:20|5938.78|5900.78|5940.29|5902.29|5940.67|5902.67|5938.78|5900.78|10
1609277370000|2020-12-29 21:29:30|5940.91|5902.91|5940.55|5902.55|5940.95|5902.95|5940.42|5902.42|10
1609277380000|2020-12-29 21:29:40|5940.36|5902.36|5941.01|5903.01|5941.2|5903.2|5939.99|5901.99|10
1609277390000|2020-12-29 21:29:50|5940.97|5902.97|5940.9|5902.9|5941.35|5903.35|5940.54|5902.54|10
1609277400000|2020-12-29 21:30:00|5940.89|5902.89|5939.04|5901.04|5940.92|5902.92|5939.04|5901.04|10
1609277410000|2020-12-29 21:30:10|5939.01|5901.01|5939.24|5901.24|5939.27|5901.27|5938.87|5900.87|10
1609277420000|2020-12-29 21:30:20|5939.64|5901.64|5939.78|5901.78|5940.8|5902.8|5939.64|5901.64|10
1609277430000|2020-12-29 21:30:30|5940|5902|5939.08|5901.08|5940|5902|5938.73|5900.73|10
1609277440000|2020-12-29 21:30:40|5938.82|5900.82|5935.86|5897.86|5938.82|5900.82|5935.86|5897.86|10
1609277450000|2020-12-29 21:30:50|5936.75|5898.75|5926.69|5888.69|5936.75|5898.75|5926.69|5888.69|10
1609277460000|2020-12-29 21:31:00|5925.11|5887.11|5925.43|5887.43|5925.43|5887.43|5923.61|5885.61|10
1609277470000|2020-12-29 21:31:10|5925.48|5887.48|5924.37|5886.37|5925.89|5887.89|5924.26|5886.26|10
1609277480000|2020-12-29 21:31:20|5924.28|5886.28|5925.08|5887.08|5925.21|5887.21|5923.55|5885.55|10
1609277490000|2020-12-29 21:31:30|5925.31|5887.31|5925.35|5887.35|5925.62|5887.62|5924.89|5886.89|9
1609277500000|2020-12-29 21:31:40|5925.24|5887.24|5923.28|5885.28|5925.24|5887.24|5923.28|5885.28|10
1609277510000|2020-12-29 21:31:50|5923.29|5885.29|5919.46|5881.46|5923.37|5885.37|5919.46|5881.46|10
1609277520000|2020-12-29 21:32:00|5919.48|5881.48|5919.21|5881.21|5919.48|5881.48|5918.11|5880.11|10
1609277530000|2020-12-29 21:32:10|5919.01|5881.01|5920.72|5882.72|5920.72|5882.72|5918.8|5880.8|10
1609277540000|2020-12-29 21:32:20|5920.84|5882.84|5921.74|5883.74|5922.29|5884.29|5920.71|5882.71|9
1609277550000|2020-12-29 21:32:30|5922.33|5884.33|5923.17|5885.17|5923.21|5885.21|5922.33|5884.33|10
1609277560000|2020-12-29 21:32:40|5923.26|5885.26|5923.5|5885.5|5923.85|5885.85|5923.01|5885.01|10
1609277570000|2020-12-29 21:32:50|5923.3|5885.3|5925.01|5887.01|5925.01|5887.01|5923.3|5885.3|10
1609277580000|2020-12-29 21:33:00|5924.73|5886.73|5922.89|5884.89|5924.73|5886.73|5922.89|5884.89|10
1609277590000|2020-12-29 21:33:10|5922.64|5884.64|5919.87|5881.87|5922.78|5884.78|5919.87|5881.87|9
1609277600000|2020-12-29 21:33:20|5919.95|5881.95|5919.25|5881.25|5919.95|5881.95|5919.25|5881.25|10
1609277610000|2020-12-29 21:33:30|5919.3|5881.3|5920.32|5882.32|5920.32|5882.32|5919.3|5881.3|10
1609277620000|2020-12-29 21:33:40|5920.13|5882.13|5921.24|5883.24|5921.32|5883.32|5920.13|5882.13|9
1609277630000|2020-12-29 21:33:50|5921.11|5883.11|5922.62|5884.62|5922.65|5884.65|5921.11|5883.11|10
1609277640000|2020-12-29 21:34:00|5922.45|5884.45|5922.9|5884.9|5922.9|5884.9|5922.37|5884.37|10
1609277650000|2020-12-29 21:34:10|5923.33|5885.33|5925.73|5887.73|5925.73|5887.73|5923.33|5885.33|10
1609277660000|2020-12-29 21:34:20|5925.84|5887.84|5925.95|5887.95|5926.63|5888.63|5925.52|5887.52|10
1609277670000|2020-12-29 21:34:30|5926.31|5888.31|5927.32|5889.32|5927.32|5889.32|5926.13|5888.13|9
1609277680000|2020-12-29 21:34:40|5928.07|5890.07|5930.26|5892.26|5930.33|5892.33|5927.89|5889.89|10
1609277690000|2020-12-29 21:34:50|5930.4|5892.4|5932.43|5894.43|5932.43|5894.43|5930.4|5892.4|10
1609277700000|2020-12-29 21:35:00|5932.14|5894.14|5930.5|5892.5|5932.17|5894.17|5930.5|5892.5|10
1609277710000|2020-12-29 21:35:10|5930.34|5892.34|5929.41|5891.41|5930.34|5892.34|5929.36|5891.36|10
1609277720000|2020-12-29 21:35:20|5929.56|5891.56|5930.73|5892.73|5931.02|5893.02|5929.56|5891.56|10
1609277730000|2020-12-29 21:35:30|5931.11|5893.11|5931.55|5893.55|5931.55|5893.55|5930.78|5892.78|10
1609277740000|2020-12-29 21:35:40|5931.59|5893.59|5931.54|5893.54|5932.25|5894.25|5931.51|5893.51|10
1609277750000|2020-12-29 21:35:50|5931.56|5893.56|5930.82|5892.82|5931.56|5893.56|5930.28|5892.28|10
1609277760000|2020-12-29 21:36:00|5930.85|5892.85|5929.54|5891.54|5930.85|5892.85|5928.89|5890.89|10
1609277770000|2020-12-29 21:36:10|5929.4|5891.4|5928.05|5890.05|5929.4|5891.4|5928.05|5890.05|10
1609277780000|2020-12-29 21:36:20|5928.29|5890.29|5927.98|5889.98|5928.47|5890.47|5927.91|5889.91|10
1609277790000|2020-12-29 21:36:30|5928.1|5890.1|5927.77|5889.77|5928.1|5890.1|5927.44|5889.44|10
1609277800000|2020-12-29 21:36:40|5927.66|5889.66|5929.52|5891.52|5929.52|5891.52|5927.63|5889.63|10
1609277810000|2020-12-29 21:36:50|5929.93|5891.93|5930.05|5892.05|5930.84|5892.84|5929.93|5891.93|10
1609277820000|2020-12-29 21:37:00|5930.23|5892.23|5929.1|5891.1|5930.23|5892.23|5929.1|5891.1|10
1609277830000|2020-12-29 21:37:10|5928.55|5890.55|5928.4|5890.4|5928.79|5890.79|5928.4|5890.4|10
1609277840000|2020-12-29 21:37:20|5928.45|5890.45|5925.62|5887.62|5928.45|5890.45|5925.62|5887.62|10
1609277850000|2020-12-29 21:37:30|5924.72|5886.72|5921.61|5883.61|5924.72|5886.72|5921.61|5883.61|9
1609277860000|2020-12-29 21:37:40|5921.5|5883.5|5919.77|5881.77|5921.5|5883.5|5919.36|5881.36|10
1609277870000|2020-12-29 21:37:50|5919.65|5881.65|5920.15|5882.15|5920.78|5882.78|5919.62|5881.62|10
1609277880000|2020-12-29 21:38:00|5919.98|5881.98|5918.08|5880.08|5919.98|5881.98|5917.25|5879.25|10
1609277890000|2020-12-29 21:38:10|5918.23|5880.23|5917.85|5879.85|5918.23|5880.23|5917.49|5879.49|9
1609277900000|2020-12-29 21:38:20|5917.59|5879.59|5917.95|5879.95|5918.08|5880.08|5917.59|5879.59|10
1609277910000|2020-12-29 21:38:30|5917.78|5879.78|5917.98|5879.98|5917.98|5879.98|5917.4|5879.4|10
1609277920000|2020-12-29 21:38:40|5918.05|5880.05|5919.11|5881.11|5919.23|5881.23|5918.05|5880.05|9
1609277930000|2020-12-29 21:38:50|5918.74|5880.74|5918.12|5880.12|5918.74|5880.74|5918.12|5880.12|10
1609277940000|2020-12-29 21:39:00|5918.1|5880.1|5919.37|5881.37|5919.37|5881.37|5917.76|5879.76|10
1609277950000|2020-12-29 21:39:10|5919.28|5881.28|5920.99|5882.99|5920.99|5882.99|5918.85|5880.85|10
1609277960000|2020-12-29 21:39:20|5921.01|5883.01|5921.66|5883.66|5922|5884|5921.01|5883.01|10
1609277970000|2020-12-29 21:39:30|5921.27|5883.27|5919.95|5881.95|5921.27|5883.27|5919.92|5881.92|10
1609277980000|2020-12-29 21:39:40|5920.04|5882.04|5918.41|5880.41|5920.04|5882.04|5918.41|5880.41|9
1609277990000|2020-12-29 21:39:50|5918.27|5880.27|5919.18|5881.18|5919.18|5881.18|5917.73|5879.73|10
1609278000000|2020-12-29 21:40:00|5919.47|5881.47|5920.53|5882.53|5920.56|5882.56|5919.47|5881.47|10
1609278010000|2020-12-29 21:40:10|5920.61|5882.61|5920.98|5882.98|5921.29|5883.29|5920.59|5882.59|10
1609278020000|2020-12-29 21:40:20|5921.29|5883.29|5922.44|5884.44|5922.61|5884.61|5921.29|5883.29|10
1609278030000|2020-12-29 21:40:30|5922.62|5884.62|5921.38|5883.38|5922.62|5884.62|5921.38|5883.38|10
1609278040000|2020-12-29 21:40:40|5921.39|5883.39|5921.51|5883.51|5921.58|5883.58|5921.12|5883.12|10
1609278050000|2020-12-29 21:40:50|5921.46|5883.46|5923.79|5885.79|5923.79|5885.79|5921.35|5883.35|10
1609278060000|2020-12-29 21:41:00|5923.38|5885.38|5922.8|5884.8|5923.74|5885.74|5922.8|5884.8|9
1609278070000|2020-12-29 21:41:10|5922.57|5884.57|5922.51|5884.51|5922.69|5884.69|5922.1|5884.1|10
1609278080000|2020-12-29 21:41:20|5922.23|5884.23|5922.58|5884.58|5922.67|5884.67|5922.23|5884.23|10
1609278090000|2020-12-29 21:41:30|5922.61|5884.61|5922.61|5884.61|5922.7|5884.7|5922.23|5884.23|10
1609278100000|2020-12-29 21:41:40|5922.6|5884.6|5922.79|5884.79|5923.1|5885.1|5922.6|5884.6|9
1609278110000|2020-12-29 21:41:50|5922.92|5884.92|5923.51|5885.51|5923.51|5885.51|5922.92|5884.92|10
1609278120000|2020-12-29 21:42:00|5923.39|5885.39|5922.03|5884.03|5923.39|5885.39|5922.03|5884.03|9
1609278130000|2020-12-29 21:42:10|5922.04|5884.04|5921.79|5883.79|5922.04|5884.04|5921.25|5883.25|10
1609278140000|2020-12-29 21:42:20|5921.71|5883.71|5922.02|5884.02|5922.17|5884.17|5921.71|5883.71|10
1609278150000|2020-12-29 21:42:30|5922.39|5884.39|5921.31|5883.31|5922.44|5884.44|5921.31|5883.31|10
1609278160000|2020-12-29 21:42:40|5920.68|5882.68|5918.01|5880.01|5920.68|5882.68|5918.01|5880.01|10
1609278170000|2020-12-29 21:42:50|5917.45|5879.45|5918.18|5880.18|5918.37|5880.37|5917.05|5879.05|10
1609278180000|2020-12-29 21:43:00|5918.17|5880.17|5916.19|5878.19|5918.32|5880.32|5916.19|5878.19|10
1609278190000|2020-12-29 21:43:10|5915.51|5877.51|5913.36|5875.36|5915.51|5877.51|5912.85|5874.85|9
1609278200000|2020-12-29 21:43:20|5913.02|5875.02|5912.01|5874.01|5913.02|5875.02|5911.99|5873.99|10
1609278210000|2020-12-29 21:43:30|5912.04|5874.04|5908.42|5870.42|5912.04|5874.04|5908.42|5870.42|10
1609278220000|2020-12-29 21:43:40|5908.06|5870.06|5904.81|5866.81|5908.06|5870.06|5904.43|5866.43|10
1609278230000|2020-12-29 21:43:50|5904.54|5866.54|5902.26|5864.26|5904.54|5866.54|5902.26|5864.26|10
1609278240000|2020-12-29 21:44:00|5902.19|5864.19|5902.52|5864.52|5902.61|5864.61|5901.39|5863.39|9
1609278250000|2020-12-29 21:44:10|5902.5|5864.5|5902.26|5864.26|5903.06|5865.06|5902.26|5864.26|10
1609278260000|2020-12-29 21:44:20|5902.32|5864.32|5900.84|5862.84|5902.33|5864.33|5900.84|5862.84|10
1609278270000|2020-12-29 21:44:30|5900.71|5862.71|5897.8|5859.8|5900.81|5862.81|5897.74|5859.74|10
1609278280000|2020-12-29 21:44:40|5897.7|5859.7|5899.82|5861.82|5899.92|5861.92|5897.7|5859.7|10
1609278290000|2020-12-29 21:44:50|5900.16|5862.16|5904.75|5866.75|5904.75|5866.75|5900.16|5862.16|10
1609278300000|2020-12-29 21:45:00|5904.69|5866.69|5905.91|5867.91|5905.91|5867.91|5904.53|5866.53|9
1609278310000|2020-12-29 21:45:10|5906.03|5868.03|5907.7|5869.7|5907.85|5869.85|5906.03|5868.03|10
1609278320000|2020-12-29 21:45:20|5907.82|5869.82|5908.7|5870.7|5908.9|5870.9|5907.76|5869.76|9
1609278330000|2020-12-29 21:45:30|5909.08|5871.08|5908.85|5870.85|5909.2|5871.2|5908.58|5870.58|10
1609278340000|2020-12-29 21:45:40|5909.04|5871.04|5913.67|5875.67|5913.67|5875.67|5909.04|5871.04|10
1609278350000|2020-12-29 21:45:50|5914.33|5876.33|5916.88|5878.88|5916.88|5878.88|5914.04|5876.04|10
1609278360000|2020-12-29 21:46:00|5917.19|5879.19|5918.86|5880.86|5918.86|5880.86|5917.19|5879.19|10
1609278370000|2020-12-29 21:46:10|5919.4|5881.4|5918.92|5880.92|5919.9|5881.9|5918.92|5880.92|10
1609278380000|2020-12-29 21:46:20|5918.69|5880.69|5917.34|5879.34|5918.69|5880.69|5917.34|5879.34|10
1609278390000|2020-12-29 21:46:30|5917.33|5879.33|5918.31|5880.31|5918.31|5880.31|5917.29|5879.29|10
1609278400000|2020-12-29 21:46:40|5918.28|5880.28|5917.97|5879.97|5918.28|5880.28|5917.91|5879.91|9
1609278410000|2020-12-29 21:46:50|5918.07|5880.07|5916.68|5878.68|5918.07|5880.07|5916.68|5878.68|10
1609278420000|2020-12-29 21:47:00|5916.88|5878.88|5917.96|5879.96|5917.96|5879.96|5916.86|5878.86|10
1609278430000|2020-12-29 21:47:10|5917.72|5879.72|5917.37|5879.37|5917.72|5879.72|5917.09|5879.09|10
1609278440000|2020-12-29 21:47:20|5917.3|5879.3|5917.91|5879.91|5917.97|5879.97|5917.21|5879.21|10
1609278450000|2020-12-29 21:47:30|5917.96|5879.96|5918.94|5880.94|5918.94|5880.94|5917.9|5879.9|10
1609278460000|2020-12-29 21:47:40|5918.95|5880.95|5919.93|5881.93|5920.53|5882.53|5918.95|5880.95|10
1609278470000|2020-12-29 21:47:50|5919.54|5881.54|5920.69|5882.69|5920.69|5882.69|5919.41|5881.41|10
1609278480000|2020-12-29 21:48:00|5920.67|5882.67|5923.33|5885.33|5923.33|5885.33|5920.63|5882.63|10
1609278490000|2020-12-29 21:48:10|5923.56|5885.56|5924.28|5886.28|5924.28|5886.28|5923.41|5885.41|10
1609278500000|2020-12-29 21:48:20|5924.31|5886.31|5923.88|5885.88|5924.31|5886.31|5923.76|5885.76|9
1609278510000|2020-12-29 21:48:30|5923.87|5885.87|5921.51|5883.51|5923.87|5885.87|5921.5|5883.5|10
1609278520000|2020-12-29 21:48:40|5921.53|5883.53|5921.02|5883.02|5921.53|5883.53|5920.62|5882.62|10
1609278530000|2020-12-29 21:48:50|5921.07|5883.07|5922.42|5884.42|5922.57|5884.57|5921.07|5883.07|9
1609278540000|2020-12-29 21:49:00|5922.88|5884.88|5923.27|5885.27|5923.27|5885.27|5922.82|5884.82|10
1609278550000|2020-12-29 21:49:10|5923.28|5885.28|5923.2|5885.2|5923.28|5885.28|5923.03|5885.03|9
1609278560000|2020-12-29 21:49:20|5923.04|5885.04|5924.08|5886.08|5924.48|5886.48|5922.95|5884.95|10
1609278570000|2020-12-29 21:49:30|5923.95|5885.95|5923.46|5885.46|5924.11|5886.11|5923.46|5885.46|10
1609278580000|2020-12-29 21:49:40|5923.36|5885.36|5924.94|5886.94|5924.94|5886.94|5923.36|5885.36|9
1609278590000|2020-12-29 21:49:50|5925.09|5887.09|5924.85|5886.85|5925.19|5887.19|5924.8|5886.8|10
1609278600000|2020-12-29 21:50:00|5925.22|5887.22|5925.25|5887.25|5925.5|5887.5|5924.93|5886.93|10
1609278610000|2020-12-29 21:50:10|5925.34|5887.34|5925.94|5887.94|5925.97|5887.97|5925.34|5887.34|10
1609278620000|2020-12-29 21:50:20|5926.15|5888.15|5925.22|5887.22|5926.15|5888.15|5925.19|5887.19|10
1609278630000|2020-12-29 21:50:30|5925.23|5887.23|5926.01|5888.01|5926.06|5888.06|5925.23|5887.23|9
1609278640000|2020-12-29 21:50:40|5926.32|5888.32|5926.57|5888.57|5926.57|5888.57|5926.22|5888.22|9
1609278650000|2020-12-29 21:50:50|5926.59|5888.59|5926.64|5888.64|5926.77|5888.77|5926.13|5888.13|10
1609278660000|2020-12-29 21:51:00|5926.6|5888.6|5929.35|5891.35|5929.35|5891.35|5926.6|5888.6|10
1609278670000|2020-12-29 21:51:10|5930.19|5892.19|5932.95|5894.95|5932.95|5894.95|5930.19|5892.19|10
1609278680000|2020-12-29 21:51:20|5933.1|5895.1|5933.14|5895.14|5933.17|5895.17|5932.88|5894.88|10
1609278690000|2020-12-29 21:51:30|5932.78|5894.78|5932.86|5894.86|5933.2|5895.2|5932.71|5894.71|9
1609278700000|2020-12-29 21:51:40|5932.71|5894.71|5931.6|5893.6|5932.71|5894.71|5931.6|5893.6|10
1609278710000|2020-12-29 21:51:50|5931.63|5893.63|5932.39|5894.39|5932.39|5894.39|5931.63|5893.63|10
1609278720000|2020-12-29 21:52:00|5932.57|5894.57|5932.1|5894.1|5932.83|5894.83|5932.1|5894.1|9
1609278730000|2020-12-29 21:52:10|5931.57|5893.57|5927.5|5889.5|5931.57|5893.57|5927.5|5889.5|10
1609278740000|2020-12-29 21:52:20|5927.16|5889.16|5927.17|5889.17|5927.64|5889.64|5927|5889|10
1609278750000|2020-12-29 21:52:30|5927.18|5889.18|5925.01|5887.01|5927.18|5889.18|5924.79|5886.79|10
1609278760000|2020-12-29 21:52:40|5925.02|5887.02|5923.21|5885.21|5925.02|5887.02|5923.21|5885.21|10
1609278770000|2020-12-29 21:52:50|5923.17|5885.17|5924.34|5886.34|5924.53|5886.53|5922.72|5884.72|10
1609278780000|2020-12-29 21:53:00|5924.44|5886.44|5925.44|5887.44|5925.6|5887.6|5924.44|5886.44|10
1609278790000|2020-12-29 21:53:10|5925.37|5887.37|5923.38|5885.38|5925.37|5887.37|5923.38|5885.38|10
1609278800000|2020-12-29 21:53:20|5923.51|5885.51|5921.07|5883.07|5923.51|5885.51|5921.07|5883.07|10
1609278810000|2020-12-29 21:53:30|5921.02|5883.02|5917.84|5879.84|5921.02|5883.02|5917.84|5879.84|10
1609278820000|2020-12-29 21:53:40|5917.41|5879.41|5918.17|5880.17|5918.17|5880.17|5917.36|5879.36|10
1609278830000|2020-12-29 21:53:50|5918.15|5880.15|5919.11|5881.11|5919.55|5881.55|5918.07|5880.07|10
1609278840000|2020-12-29 21:54:00|5918.74|5880.74|5918.82|5880.82|5919.14|5881.14|5918.47|5880.47|9
1609278850000|2020-12-29 21:54:10|5918.71|5880.71|5918.53|5880.53|5918.81|5880.81|5918.52|5880.52|10
1609278860000|2020-12-29 21:54:20|5918.75|5880.75|5919.38|5881.38|5919.42|5881.42|5918.56|5880.56|10
1609278870000|2020-12-29 21:54:30|5919.2|5881.2|5917.04|5879.04|5919.2|5881.2|5916.87|5878.87|10
1609278880000|2020-12-29 21:54:40|5917.29|5879.29|5917.08|5879.08|5917.49|5879.49|5917.08|5879.08|8
1609278890000|2020-12-29 21:54:50|5916.7|5878.7|5917.49|5879.49|5917.49|5879.49|5916.57|5878.57|10
1609278900000|2020-12-29 21:55:00|5918.02|5880.02|5919.46|5881.46|5919.54|5881.54|5918.02|5880.02|9
1609278910000|2020-12-29 21:55:10|5919.49|5881.49|5919.89|5881.89|5920.48|5882.48|5919.49|5881.49|10
1609278920000|2020-12-29 21:55:20|5919.7|5881.7|5919.84|5881.84|5920.18|5882.18|5919.57|5881.57|10
1609278930000|2020-12-29 21:55:30|5919.33|5881.33|5917.66|5879.66|5919.33|5881.33|5917.06|5879.06|10
1609278940000|2020-12-29 21:55:40|5917.92|5879.92|5919.81|5881.81|5919.84|5881.84|5917.92|5879.92|10
1609278950000|2020-12-29 21:55:50|5919.79|5881.79|5919.76|5881.76|5919.82|5881.82|5919.53|5881.53|10
1609278960000|2020-12-29 21:56:00|5919.77|5881.77|5921.59|5883.59|5921.59|5883.59|5919.77|5881.77|10
1609278970000|2020-12-29 21:56:10|5922.08|5884.08|5923.52|5885.52|5923.52|5885.52|5922.05|5884.05|10
1609278980000|2020-12-29 21:56:20|5924.12|5886.12|5926.46|5888.46|5926.46|5888.46|5924.12|5886.12|10
1609278990000|2020-12-29 21:56:30|5926.51|5888.51|5927.53|5889.53|5927.53|5889.53|5926.19|5888.19|10
1609279000000|2020-12-29 21:56:40|5927.51|5889.51|5928.27|5890.27|5928.27|5890.27|5927.23|5889.23|10
1609279010000|2020-12-29 21:56:50|5929.3|5891.3|5929.98|5891.98|5930.42|5892.42|5929.3|5891.3|10
1609279020000|2020-12-29 21:57:00|5930.61|5892.61|5933.1|5895.1|5933.1|5895.1|5930.61|5892.61|10
1609279030000|2020-12-29 21:57:10|5933.88|5895.88|5936.82|5898.82|5936.82|5898.82|5933.88|5895.88|9
1609279040000|2020-12-29 21:57:20|5936.66|5898.66|5938.36|5900.36|5938.36|5900.36|5936.54|5898.54|10
1609279050000|2020-12-29 21:57:30|5938.05|5900.05|5937.46|5899.46|5938.67|5900.67|5937.41|5899.41|10
1609279060000|2020-12-29 21:57:40|5937.45|5899.45|5936.4|5898.4|5937.67|5899.67|5936.4|5898.4|10
1609279070000|2020-12-29 21:57:50|5936.15|5898.15|5933.78|5895.78|5936.15|5898.15|5933.63|5895.63|10
1609279080000|2020-12-29 21:58:00|5933.8|5895.8|5934.07|5896.07|5934.71|5896.71|5933.8|5895.8|9
1609279090000|2020-12-29 21:58:10|5934.21|5896.21|5934.58|5896.58|5934.78|5896.78|5934.21|5896.21|9
1609279100000|2020-12-29 21:58:20|5934.87|5896.87|5935.47|5897.47|5935.64|5897.64|5934.87|5896.87|10
1609279110000|2020-12-29 21:58:30|5935.45|5897.45|5934.76|5896.76|5936.06|5898.06|5934.76|5896.76|10
1609279120000|2020-12-29 21:58:40|5934.75|5896.75|5931.84|5893.84|5934.75|5896.75|5931.84|5893.84|10
1609279130000|2020-12-29 21:58:50|5931.52|5893.52|5928.12|5890.12|5931.62|5893.62|5928.12|5890.12|10
1609279140000|2020-12-29 21:59:00|5927.82|5889.82|5927.08|5889.08|5928.96|5890.96|5926.6|5888.6|10
1609279150000|2020-12-29 21:59:10|5928.14|5890.14|5930.65|5892.65|5931.57|5893.57|5927.6|5889.6|10
1609279160000|2020-12-29 21:59:20|5930.54|5892.54|5932.96|5894.96|5932.96|5894.96|5930.37|5892.37|10
1609279170000|2020-12-29 21:59:30|5933.44|5895.44|5933.98|5895.98|5933.98|5895.98|5933.3|5895.3|10
1609279180000|2020-12-29 21:59:40|5934.12|5896.12|5931.16|5893.16|5934.12|5896.12|5931.16|5893.16|10
1609279190000|2020-12-29 21:59:50|5931.36|5893.36|5930.84|5892.84|5931.36|5893.36|5930.35|5892.35|10
1609279200000|2020-12-29 22:00:00|5931.03|5893.03|5930.36|5892.36|5931.17|5893.17|5930.3|5892.3|10
1609279210000|2020-12-29 22:00:10|5930.04|5892.04|5928.94|5890.94|5930.04|5892.04|5928.94|5890.94|10
1609279220000|2020-12-29 22:00:20|5928.98|5890.98|5929.38|5891.38|5929.38|5891.38|5928.95|5890.95|10
1609279230000|2020-12-29 22:00:30|5929.34|5891.34|5929.13|5891.13|5929.62|5891.62|5929.13|5891.13|10
1609279240000|2020-12-29 22:00:40|5929.19|5891.19|5928.45|5890.45|5929.25|5891.25|5928.45|5890.45|10
1609279250000|2020-12-29 22:00:50|5928.34|5890.34|5928.27|5890.27|5928.37|5890.37|5928.26|5890.26|8
1609279260000|2020-12-29 22:01:00|5928.09|5890.09|5925.37|5887.37|5928.09|5890.09|5925.37|5887.37|10
1609279270000|2020-12-29 22:01:10|5925.24|5887.24|5923.19|5885.19|5925.27|5887.27|5923.19|5885.19|10
1609279280000|2020-12-29 22:01:20|5923.3|5885.3|5925.8|5887.8|5925.8|5887.8|5923.3|5885.3|9
1609279290000|2020-12-29 22:01:30|5925.77|5887.77|5926.16|5888.16|5926.23|5888.23|5925.75|5887.75|9
1609279300000|2020-12-29 22:01:40|5926.23|5888.23|5924.66|5886.66|5926.23|5888.23|5924.65|5886.65|9
1609279310000|2020-12-29 22:01:50|5924.54|5886.54|5922.5|5884.5|5924.54|5886.54|5922.5|5884.5|10
1609279320000|2020-12-29 22:02:00|5922.42|5884.42|5923.04|5885.04|5923.04|5885.04|5922.23|5884.23|10
1609279330000|2020-12-29 22:02:10|5922.89|5884.89|5923.81|5885.81|5923.98|5885.98|5922.89|5884.89|10
1609279340000|2020-12-29 22:02:20|5923.38|5885.38|5922.89|5884.89|5923.38|5885.38|5922.89|5884.89|9
1609279350000|2020-12-29 22:02:30|5923.05|5885.05|5922.63|5884.63|5923.05|5885.05|5922.59|5884.59|10
1609279360000|2020-12-29 22:02:40|5922.58|5884.58|5921.67|5883.67|5922.58|5884.58|5921.49|5883.49|9
1609279370000|2020-12-29 22:02:50|5921.38|5883.38|5920.95|5882.95|5921.62|5883.62|5920.92|5882.92|10
1609279380000|2020-12-29 22:03:00|5920.92|5882.92|5921.22|5883.22|5921.23|5883.23|5920.61|5882.61|10
1609279390000|2020-12-29 22:03:10|5921.27|5883.27|5923.06|5885.06|5923.06|5885.06|5921.27|5883.27|10
1609279400000|2020-12-29 22:03:20|5923.17|5885.17|5923.85|5885.85|5923.93|5885.93|5923.17|5885.17|10
1609279410000|2020-12-29 22:03:30|5923.65|5885.65|5924.31|5886.31|5924.31|5886.31|5923.37|5885.37|10
1609279420000|2020-12-29 22:03:40|5924.47|5886.47|5925.8|5887.8|5925.8|5887.8|5924.47|5886.47|10
1609279430000|2020-12-29 22:03:50|5925.84|5887.84|5926.12|5888.12|5926.59|5888.59|5925.84|5887.84|10
1609279440000|2020-12-29 22:04:00|5926.46|5888.46|5927.74|5889.74|5927.86|5889.86|5926.46|5888.46|10
1609279450000|2020-12-29 22:04:10|5927.6|5889.6|5928.46|5890.46|5928.46|5890.46|5927.4|5889.4|10
1609279460000|2020-12-29 22:04:20|5928.69|5890.69|5928.9|5890.9|5929.29|5891.29|5928.62|5890.62|10
1609279470000|2020-12-29 22:04:30|5928.91|5890.91|5929.08|5891.08|5929.28|5891.28|5928.76|5890.76|9
1609279480000|2020-12-29 22:04:40|5929.76|5891.76|5929.55|5891.55|5930.13|5892.13|5929.55|5891.55|9
1609279490000|2020-12-29 22:04:50|5929.5|5891.5|5928.56|5890.56|5929.76|5891.76|5928.56|5890.56|10
1609279500000|2020-12-29 22:05:00|5929.48|5891.48|5932.79|5894.79|5932.79|5894.79|5929.48|5891.48|10
1609279510000|2020-12-29 22:05:10|5932.8|5894.8|5934.48|5896.48|5934.63|5896.63|5932.8|5894.8|10
1609279520000|2020-12-29 22:05:20|5934.56|5896.56|5934.81|5896.81|5935.39|5897.39|5934.56|5896.56|10
1609279530000|2020-12-29 22:05:30|5934.73|5896.73|5933.33|5895.33|5934.73|5896.73|5932.87|5894.87|10
1609279540000|2020-12-29 22:05:40|5933.09|5895.09|5932.77|5894.77|5933.09|5895.09|5932.69|5894.69|10
1609279550000|2020-12-29 22:05:50|5932.78|5894.78|5933.73|5895.73|5933.86|5895.86|5932.78|5894.78|9
1609279560000|2020-12-29 22:06:00|5933.96|5895.96|5934.82|5896.82|5934.82|5896.82|5933.92|5895.92|10
1609279570000|2020-12-29 22:06:10|5934.89|5896.89|5934.7|5896.7|5935.1|5897.1|5934.61|5896.61|9
1609279580000|2020-12-29 22:06:20|5934.63|5896.63|5933.96|5895.96|5934.63|5896.63|5933.96|5895.96|7
1609279590000|2020-12-29 22:06:30|5933.92|5895.92|5934.9|5896.9|5934.9|5896.9|5933.92|5895.92|10
1609279600000|2020-12-29 22:06:40|5935.14|5897.14|5936.91|5898.91|5936.91|5898.91|5935.14|5897.14|10
1609279610000|2020-12-29 22:06:50|5937.43|5899.43|5939.55|5901.55|5939.55|5901.55|5937.43|5899.43|9
1609279620000|2020-12-29 22:07:00|5939.67|5901.67|5940.98|5902.98|5941.04|5903.04|5939.67|5901.67|10
1609279630000|2020-12-29 22:07:10|5941.06|5903.06|5942.21|5904.21|5942.38|5904.38|5941.06|5903.06|9
1609279640000|2020-12-29 22:07:20|5942.25|5904.25|5943.26|5905.26|5943.26|5905.26|5942.25|5904.25|10
1609279650000|2020-12-29 22:07:30|5943.27|5905.27|5944.2|5906.2|5944.2|5906.2|5943.24|5905.24|9
1609279660000|2020-12-29 22:07:40|5944.27|5906.27|5944.32|5906.32|5944.61|5906.61|5944.12|5906.12|10
1609279670000|2020-12-29 22:07:50|5944.26|5906.26|5944.97|5906.97|5944.97|5906.97|5944.26|5906.26|10
1609279680000|2020-12-29 22:08:00|5945.24|5907.24|5949.01|5911.01|5949.01|5911.01|5945.24|5907.24|10
1609279690000|2020-12-29 22:08:10|5949.17|5911.17|5949.18|5911.18|5949.54|5911.54|5948.64|5910.64|10
1609279700000|2020-12-29 22:08:20|5949.23|5911.23|5948.97|5910.97|5949.29|5911.29|5948.97|5910.97|10
1609279710000|2020-12-29 22:08:30|5949.51|5911.51|5948.88|5910.88|5949.59|5911.59|5948.88|5910.88|10
1609279720000|2020-12-29 22:08:40|5948.85|5910.85|5950.68|5912.68|5950.68|5912.68|5948.85|5910.85|10
1609279730000|2020-12-29 22:08:50|5950.9|5912.9|5955.07|5917.07|5955.07|5917.07|5950.9|5912.9|10
1609279740000|2020-12-29 22:09:00|5955.7|5917.7|5960.24|5922.24|5960.24|5922.24|5955.7|5917.7|10
1609279750000|2020-12-29 22:09:10|5960.26|5922.26|5963.67|5925.67|5963.67|5925.67|5960.26|5922.26|10
1609279760000|2020-12-29 22:09:20|5964.76|5926.76|5971.59|5933.59|5971.59|5933.59|5964.76|5926.76|10
1609279770000|2020-12-29 22:09:30|5971.73|5933.73|5969.15|5931.15|5972.89|5934.89|5968.2|5930.2|10
1609279780000|2020-12-29 22:09:40|5969.93|5931.93|5971.06|5933.06|5971.22|5933.22|5969.93|5931.93|10
1609279790000|2020-12-29 22:09:50|5971.34|5933.34|5971.89|5933.89|5972.42|5934.42|5971.34|5933.34|10
1609279800000|2020-12-29 22:10:00|5971.41|5933.41|5970.17|5932.17|5971.41|5933.41|5970.09|5932.09|9
1609279810000|2020-12-29 22:10:10|5969.65|5931.65|5966.95|5928.95|5969.65|5931.65|5966.95|5928.95|10
1609279820000|2020-12-29 22:10:20|5967.35|5929.35|5967.42|5929.42|5967.94|5929.94|5967.31|5929.31|10
1609279830000|2020-12-29 22:10:30|5967.58|5929.58|5966.4|5928.4|5967.58|5929.58|5966.18|5928.18|9
1609279840000|2020-12-29 22:10:40|5966.35|5928.35|5966.07|5928.07|5966.35|5928.35|5965.45|5927.45|10
1609279850000|2020-12-29 22:10:50|5966.03|5928.03|5966.57|5928.57|5966.67|5928.67|5966.03|5928.03|9
1609279860000|2020-12-29 22:11:00|5966.6|5928.6|5970.56|5932.56|5970.56|5932.56|5966.54|5928.54|9
1609279870000|2020-12-29 22:11:10|5970.8|5932.8|5972.71|5934.71|5973.33|5935.33|5970.8|5932.8|10
1609279880000|2020-12-29 22:11:20|5972.7|5934.7|5976.08|5938.08|5976.08|5938.08|5972.7|5934.7|10
1609279890000|2020-12-29 22:11:30|5976.97|5938.97|5978.96|5940.96|5978.96|5940.96|5976.97|5938.97|10
1609279900000|2020-12-29 22:11:40|5979.49|5941.49|5979.62|5941.62|5979.89|5941.89|5979.42|5941.42|10
1609279910000|2020-12-29 22:11:50|5979.42|5941.42|5976.84|5938.84|5979.42|5941.42|5976.84|5938.84|10
1609279920000|2020-12-29 22:12:00|5976.41|5938.41|5974.66|5936.66|5976.41|5938.41|5974.42|5936.42|9
1609279930000|2020-12-29 22:12:10|5974.68|5936.68|5972.93|5934.93|5974.68|5936.68|5972.93|5934.93|10
1609279940000|2020-12-29 22:12:20|5972.81|5934.81|5972.29|5934.29|5972.99|5934.99|5972.29|5934.29|9
1609279950000|2020-12-29 22:12:30|5972.31|5934.31|5971.02|5933.02|5972.31|5934.31|5971.02|5933.02|10
1609279960000|2020-12-29 22:12:40|5971.1|5933.1|5969.81|5931.81|5971.18|5933.18|5969.81|5931.81|10
1609279970000|2020-12-29 22:12:50|5969.76|5931.76|5966.49|5928.49|5969.76|5931.76|5966.49|5928.49|10
1609279980000|2020-12-29 22:13:00|5966.25|5928.25|5961.3|5923.3|5966.25|5928.25|5961.3|5923.3|10
1609279990000|2020-12-29 22:13:10|5960.92|5922.92|5956.5|5918.5|5960.92|5922.92|5956.5|5918.5|10
1609280000000|2020-12-29 22:13:20|5956.65|5918.65|5956.61|5918.61|5956.65|5918.65|5955.07|5917.07|10
1609280010000|2020-12-29 22:13:30|5957.21|5919.21|5958.66|5920.66|5958.67|5920.67|5956.81|5918.81|10
1609280020000|2020-12-29 22:13:40|5959.06|5921.06|5962.97|5924.97|5962.97|5924.97|5959.06|5921.06|10
1609280030000|2020-12-29 22:13:50|5962.82|5924.82|5962|5924|5963.26|5925.26|5962|5924|10
1609280040000|2020-12-29 22:14:00|5961.84|5923.84|5961.87|5923.87|5962|5924|5961.83|5923.83|10
1609280050000|2020-12-29 22:14:10|5961.5|5923.5|5960.83|5922.83|5961.5|5923.5|5960.49|5922.49|9
1609280060000|2020-12-29 22:14:20|5959.85|5921.85|5960|5922|5960|5922|5959.49|5921.49|10
1609280070000|2020-12-29 22:14:30|5960.51|5922.51|5960.48|5922.48|5960.6|5922.6|5960.16|5922.16|9
1609280080000|2020-12-29 22:14:40|5960.57|5922.57|5962.39|5924.39|5962.39|5924.39|5960.56|5922.56|9
1609280090000|2020-12-29 22:14:50|5962.32|5924.32|5962.57|5924.57|5962.86|5924.86|5962.08|5924.08|10
1609280100000|2020-12-29 22:15:00|5962.6|5924.6|5962.07|5924.07|5962.6|5924.6|5961.79|5923.79|10
1609280110000|2020-12-29 22:15:10|5962.1|5924.1|5963.99|5925.99|5963.99|5925.99|5962.1|5924.1|10
1609280120000|2020-12-29 22:15:20|5963.74|5925.74|5962.91|5924.91|5963.74|5925.74|5962.91|5924.91|10
1609280130000|2020-12-29 22:15:30|5962.87|5924.87|5962.05|5924.05|5962.87|5924.87|5962.05|5924.05|10
1609280140000|2020-12-29 22:15:40|5961.64|5923.64|5959.11|5921.11|5961.71|5923.71|5959.11|5921.11|10
1609280150000|2020-12-29 22:15:50|5959.03|5921.03|5957.73|5919.73|5959.03|5921.03|5957.53|5919.53|10
1609280160000|2020-12-29 22:16:00|5958.1|5920.1|5958.42|5920.42|5958.42|5920.42|5957.87|5919.87|9
1609280170000|2020-12-29 22:16:10|5958.22|5920.22|5960.27|5922.27|5960.27|5922.27|5958.22|5920.22|10
1609280180000|2020-12-29 22:16:20|5960.36|5922.36|5961.49|5923.49|5961.49|5923.49|5960.36|5922.36|8
1609280190000|2020-12-29 22:16:30|5961.12|5923.12|5960.11|5922.11|5961.12|5923.12|5960.11|5922.11|9
1609280200000|2020-12-29 22:16:40|5959.97|5921.97|5958.93|5920.93|5960.12|5922.12|5958.93|5920.93|9
1609280210000|2020-12-29 22:16:50|5958.68|5920.68|5959.28|5921.28|5959.36|5921.36|5958.68|5920.68|10
1609280220000|2020-12-29 22:17:00|5959.58|5921.58|5961.23|5923.23|5961.24|5923.24|5959.58|5921.58|10
1609280230000|2020-12-29 22:17:10|5961.2|5923.2|5962.66|5924.66|5962.66|5924.66|5961.2|5923.2|10
1609280240000|2020-12-29 22:17:20|5962.67|5924.67|5962.95|5924.95|5963.24|5925.24|5962.43|5924.43|9
1609280250000|2020-12-29 22:17:30|5962.81|5924.81|5961.95|5923.95|5962.81|5924.81|5961.95|5923.95|9
1609280260000|2020-12-29 22:17:40|5961.3|5923.3|5961.42|5923.42|5961.57|5923.57|5961.26|5923.26|10
1609280270000|2020-12-29 22:17:50|5961.54|5923.54|5961.36|5923.36|5961.74|5923.74|5961.36|5923.36|9
1609280280000|2020-12-29 22:18:00|5961.52|5923.52|5960.75|5922.75|5961.52|5923.52|5960.75|5922.75|10
1609280290000|2020-12-29 22:18:10|5960.67|5922.67|5959.43|5921.43|5960.67|5922.67|5959.17|5921.17|10
1609280300000|2020-12-29 22:18:20|5959.32|5921.32|5960.24|5922.24|5960.24|5922.24|5959.32|5921.32|10
1609280310000|2020-12-29 22:18:30|5960.32|5922.32|5960.9|5922.9|5960.91|5922.91|5960.32|5922.32|9
1609280320000|2020-12-29 22:18:40|5960.79|5922.79|5960.84|5922.84|5960.98|5922.98|5960.67|5922.67|10
1609280330000|2020-12-29 22:18:50|5960.81|5922.81|5960.77|5922.77|5960.81|5922.81|5960.31|5922.31|10
1609280340000|2020-12-29 22:19:00|5961.23|5923.23|5961.53|5923.53|5961.64|5923.64|5961.23|5923.23|8
1609280350000|2020-12-29 22:19:10|5961.42|5923.42|5962.01|5924.01|5962.01|5924.01|5961.33|5923.33|10
1609280360000|2020-12-29 22:19:20|5962.09|5924.09|5962.93|5924.93|5962.93|5924.93|5961.95|5923.95|10
1609280370000|2020-12-29 22:19:30|5962.69|5924.69|5962.74|5924.74|5962.74|5924.74|5962.38|5924.38|10
1609280380000|2020-12-29 22:19:40|5962.59|5924.59|5962.19|5924.19|5962.72|5924.72|5962.19|5924.19|10
1609280390000|2020-12-29 22:19:50|5962.07|5924.07|5961.99|5923.99|5962.16|5924.16|5961.74|5923.74|10
1609280400000|2020-12-29 22:20:00|5961.65|5923.65|5961.08|5923.08|5961.65|5923.65|5961.03|5923.03|10
1609280410000|2020-12-29 22:20:10|5961.17|5923.17|5960.54|5922.54|5961.17|5923.17|5960.33|5922.33|10
1609280420000|2020-12-29 22:20:20|5960.46|5922.46|5960.85|5922.85|5960.85|5922.85|5960.46|5922.46|10
1609280430000|2020-12-29 22:20:30|5960.94|5922.94|5961.89|5923.89|5961.89|5923.89|5960.94|5922.94|9
1609280440000|2020-12-29 22:20:40|5962.56|5924.56|5964.42|5926.42|5964.42|5926.42|5962.56|5924.56|10
1609280450000|2020-12-29 22:20:50|5964.48|5926.48|5967.53|5929.53|5967.59|5929.59|5964.48|5926.48|10
1609280460000|2020-12-29 22:21:00|5967.71|5929.71|5969.43|5931.43|5969.43|5931.43|5967.71|5929.71|8
1609280470000|2020-12-29 22:21:10|5968.93|5930.93|5969.52|5931.52|5969.52|5931.52|5968.8|5930.8|10
1609280480000|2020-12-29 22:21:20|5969.62|5931.62|5970.36|5932.36|5970.36|5932.36|5969.57|5931.57|10
1609280490000|2020-12-29 22:21:30|5970.31|5932.31|5972.47|5934.47|5972.47|5934.47|5970.31|5932.31|9
1609280500000|2020-12-29 22:21:40|5972.39|5934.39|5974.67|5936.67|5974.67|5936.67|5972.39|5934.39|10
1609280510000|2020-12-29 22:21:50|5975.6|5937.6|5979.57|5941.57|5979.57|5941.57|5975.6|5937.6|10
1609280520000|2020-12-29 22:22:00|5979.77|5941.77|5979|5941|5981.23|5943.23|5979|5941|10
1609280530000|2020-12-29 22:22:10|5978.85|5940.85|5978.01|5940.01|5979.31|5941.31|5978.01|5940.01|10
1609280540000|2020-12-29 22:22:20|5977.86|5939.86|5973.97|5935.97|5978.09|5940.09|5973.97|5935.97|10
1609280550000|2020-12-29 22:22:30|5973.68|5935.68|5971.36|5933.36|5973.84|5935.84|5971.36|5933.36|10
1609280560000|2020-12-29 22:22:40|5971.35|5933.35|5973.57|5935.57|5973.68|5935.68|5971.35|5933.35|10
1609280570000|2020-12-29 22:22:50|5973.64|5935.64|5972.34|5934.34|5973.64|5935.64|5972.25|5934.25|10
1609280580000|2020-12-29 22:23:00|5972.27|5934.27|5971.1|5933.1|5972.27|5934.27|5971.1|5933.1|10
1609280590000|2020-12-29 22:23:10|5971.02|5933.02|5970.29|5932.29|5971.02|5933.02|5970.29|5932.29|10
1609280600000|2020-12-29 22:23:20|5970.22|5932.22|5971.59|5933.59|5971.59|5933.59|5969.88|5931.88|10
1609280610000|2020-12-29 22:23:30|5971.82|5933.82|5972.59|5934.59|5972.59|5934.59|5971.68|5933.68|10
1609280620000|2020-12-29 22:23:40|5972.85|5934.85|5973.43|5935.43|5974.03|5936.03|5972.85|5934.85|10
1609280630000|2020-12-29 22:23:50|5973.69|5935.69|5972.48|5934.48|5973.69|5935.69|5972.47|5934.47|10
1609280640000|2020-12-29 22:24:00|5972.24|5934.24|5972.93|5934.93|5972.93|5934.93|5972.08|5934.08|10
1609280650000|2020-12-29 22:24:10|5972.75|5934.75|5973.35|5935.35|5973.35|5935.35|5971.69|5933.69|10
1609280660000|2020-12-29 22:24:20|5973.27|5935.27|5973.79|5935.79|5974.81|5936.81|5973.27|5935.27|10
1609280670000|2020-12-29 22:24:30|5973.48|5935.48|5972.64|5934.64|5973.54|5935.54|5972.25|5934.25|10
1609280680000|2020-12-29 22:24:40|5972.89|5934.89|5974.74|5936.74|5974.74|5936.74|5972.89|5934.89|10
1609280690000|2020-12-29 22:24:50|5974.49|5936.49|5974.51|5936.51|5974.94|5936.94|5974.21|5936.21|10
1609280700000|2020-12-29 22:25:00|5974.39|5936.39|5975.68|5937.68|5975.68|5937.68|5974.31|5936.31|10
1609280710000|2020-12-29 22:25:10|5975.98|5937.98|5977.34|5939.34|5977.41|5939.41|5975.93|5937.93|10
1609280720000|2020-12-29 22:25:20|5977.9|5939.9|5976.83|5938.83|5977.9|5939.9|5976.83|5938.83|10
1609280730000|2020-12-29 22:25:30|5976.85|5938.85|5975.21|5937.21|5976.85|5938.85|5975.18|5937.18|10
1609280740000|2020-12-29 22:25:40|5975.35|5937.35|5974.63|5936.63|5975.45|5937.45|5974.63|5936.63|10
1609280750000|2020-12-29 22:25:50|5974.04|5936.04|5972.03|5934.03|5974.04|5936.04|5972.03|5934.03|9
1609280760000|2020-12-29 22:26:00|5972.69|5934.69|5974.21|5936.21|5974.25|5936.25|5972.69|5934.69|10
1609280770000|2020-12-29 22:26:10|5974.47|5936.47|5976.01|5938.01|5976.01|5938.01|5974.21|5936.21|10
1609280780000|2020-12-29 22:26:20|5976.07|5938.07|5976.22|5938.22|5977.06|5939.06|5976.07|5938.07|10
1609280790000|2020-12-29 22:26:30|5976.02|5938.02|5976.18|5938.18|5976.37|5938.37|5976.02|5938.02|10
1609280800000|2020-12-29 22:26:40|5976.05|5938.05|5976.02|5938.02|5976.33|5938.33|5975.94|5937.94|10
1609280810000|2020-12-29 22:26:50|5976.15|5938.15|5975.37|5937.37|5976.15|5938.15|5975.12|5937.12|10
1609280820000|2020-12-29 22:27:00|5975.19|5937.19|5975.68|5937.68|5975.73|5937.73|5975.15|5937.15|10
1609280830000|2020-12-29 22:27:10|5975.84|5937.84|5976.93|5938.93|5976.93|5938.93|5975.63|5937.63|10
1609280840000|2020-12-29 22:27:20|5976.64|5938.64|5978.41|5940.41|5978.41|5940.41|5976.64|5938.64|10
1609280850000|2020-12-29 22:27:30|5978.85|5940.85|5978.65|5940.65|5979.67|5941.67|5978.65|5940.65|10
1609280860000|2020-12-29 22:27:40|5978.74|5940.74|5978.62|5940.62|5979.02|5941.02|5978.49|5940.49|10
1609280870000|2020-12-29 22:27:50|5978.14|5940.14|5978.95|5940.95|5978.95|5940.95|5978.07|5940.07|9
1609280880000|2020-12-29 22:28:00|5978.99|5940.99|5979.04|5941.04|5979.3|5941.3|5978.77|5940.77|10
1609280890000|2020-12-29 22:28:10|5978.67|5940.67|5978.1|5940.1|5978.8|5940.8|5978.1|5940.1|9
1609280900000|2020-12-29 22:28:20|5978.16|5940.16|5976.4|5938.4|5978.39|5940.39|5976.4|5938.4|10
1609280910000|2020-12-29 22:28:30|5975.78|5937.78|5975.57|5937.57|5975.78|5937.78|5974.59|5936.59|10
1609280920000|2020-12-29 22:28:40|5975.48|5937.48|5974.71|5936.71|5975.55|5937.55|5974.71|5936.71|10
1609280930000|2020-12-29 22:28:50|5974.94|5936.94|5972.2|5934.2|5974.94|5936.94|5972.2|5934.2|10
1609280940000|2020-12-29 22:29:00|5972|5934|5968.95|5930.95|5972|5934|5968.95|5930.95|10
1609280950000|2020-12-29 22:29:10|5968.55|5930.55|5966.15|5928.15|5968.72|5930.72|5966.15|5928.15|10
1609280960000|2020-12-29 22:29:20|5965.97|5927.97|5964.94|5926.94|5966.25|5928.25|5964.94|5926.94|10
1609280970000|2020-12-29 22:29:30|5964.7|5926.7|5965.17|5927.17|5965.56|5927.56|5964.7|5926.7|10
1609280980000|2020-12-29 22:29:40|5965.26|5927.26|5964.76|5926.76|5965.62|5927.62|5964.76|5926.76|10
1609280990000|2020-12-29 22:29:50|5965.07|5927.07|5965.43|5927.43|5966.52|5928.52|5964.96|5926.96|10
1609281000000|2020-12-29 22:30:00|5965.44|5927.44|5965.99|5927.99|5965.99|5927.99|5965.44|5927.44|10
1609281010000|2020-12-29 22:30:10|5965.85|5927.85|5966.59|5928.59|5966.6|5928.6|5965.85|5927.85|10
1609281020000|2020-12-29 22:30:20|5966.38|5928.38|5966.54|5928.54|5966.86|5928.86|5966.24|5928.24|10
1609281030000|2020-12-29 22:30:30|5966.57|5928.57|5967.37|5929.37|5967.56|5929.56|5966.57|5928.57|10
1609281040000|2020-12-29 22:30:40|5966.73|5928.73|5965.9|5927.9|5966.73|5928.73|5965.4|5927.4|10
1609281050000|2020-12-29 22:30:50|5966.02|5928.02|5966.49|5928.49|5966.49|5928.49|5966.02|5928.02|10
1609281060000|2020-12-29 22:31:00|5966.33|5928.33|5966.5|5928.5|5966.99|5928.99|5966.29|5928.29|10
1609281070000|2020-12-29 22:31:10|5966.31|5928.31|5965.58|5927.58|5966.36|5928.36|5965.13|5927.13|10
1609281080000|2020-12-29 22:31:20|5965.32|5927.32|5961.8|5923.8|5965.57|5927.57|5961.8|5923.8|10
1609281090000|2020-12-29 22:31:30|5961.49|5923.49|5959.7|5921.7|5961.49|5923.49|5959.6|5921.6|10
1609281100000|2020-12-29 22:31:40|5959.84|5921.84|5960.39|5922.39|5960.46|5922.46|5959.32|5921.32|10
1609281110000|2020-12-29 22:31:50|5960.63|5922.63|5960.11|5922.11|5960.63|5922.63|5959.98|5921.98|10
1609281120000|2020-12-29 22:32:00|5959.84|5921.84|5960.29|5922.29|5960.29|5922.29|5959.54|5921.54|10
1609281130000|2020-12-29 22:32:10|5960.41|5922.41|5963.62|5925.62|5963.62|5925.62|5960.41|5922.41|10
1609281140000|2020-12-29 22:32:20|5963.93|5925.93|5966.88|5928.88|5966.88|5928.88|5963.93|5925.93|10
1609281150000|2020-12-29 22:32:30|5967.19|5929.19|5967.82|5929.82|5968.28|5930.28|5967.19|5929.19|10
1609281160000|2020-12-29 22:32:40|5967.27|5929.27|5966.89|5928.89|5967.32|5929.32|5966.81|5928.81|10
1609281170000|2020-12-29 22:32:50|5966.75|5928.75|5964.55|5926.55|5966.75|5928.75|5964.55|5926.55|10
1609281180000|2020-12-29 22:33:00|5964.36|5926.36|5966.3|5928.3|5966.3|5928.3|5964.31|5926.31|10
1609281190000|2020-12-29 22:33:10|5966.18|5928.18|5968.08|5930.08|5968.08|5930.08|5965.86|5927.86|10
1609281200000|2020-12-29 22:33:20|5968.13|5930.13|5968.78|5930.78|5968.82|5930.82|5968.13|5930.13|10
1609281210000|2020-12-29 22:33:30|5968.96|5930.96|5970.21|5932.21|5970.68|5932.68|5968.88|5930.88|10
1609281220000|2020-12-29 22:33:40|5970.46|5932.46|5970.67|5932.67|5970.72|5932.72|5969.78|5931.78|10
1609281230000|2020-12-29 22:33:50|5970.72|5932.72|5970.32|5932.32|5970.72|5932.72|5969.64|5931.64|10
1609281240000|2020-12-29 22:34:00|5970.7|5932.7|5972.92|5934.92|5973.52|5935.52|5970.7|5932.7|10
1609281250000|2020-12-29 22:34:10|5973.13|5935.13|5976.54|5938.54|5976.54|5938.54|5973.13|5935.13|10
1609281260000|2020-12-29 22:34:20|5976.93|5938.93|5976.86|5938.86|5976.93|5938.93|5975.54|5937.54|10
1609281270000|2020-12-29 22:34:30|5976.87|5938.87|5979.24|5941.24|5979.24|5941.24|5976.87|5938.87|10
1609281280000|2020-12-29 22:34:40|5979.33|5941.33|5982.82|5944.82|5982.82|5944.82|5979.33|5941.33|10
1609281290000|2020-12-29 22:34:50|5982.94|5944.94|5984.26|5946.26|5984.68|5946.68|5982.94|5944.94|10
1609281300000|2020-12-29 22:35:00|5984.16|5946.16|5982.82|5944.82|5984.31|5946.31|5982.82|5944.82|10
1609281310000|2020-12-29 22:35:10|5982.8|5944.8|5981.9|5943.9|5983.04|5945.04|5981.9|5943.9|9
1609281320000|2020-12-29 22:35:20|5981.32|5943.32|5980.07|5942.07|5981.32|5943.32|5979.83|5941.83|10
1609281330000|2020-12-29 22:35:30|5979.97|5941.97|5980.26|5942.26|5980.38|5942.38|5979.97|5941.97|9
1609281340000|2020-12-29 22:35:40|5980.25|5942.25|5977.86|5939.86|5980.25|5942.25|5977.86|5939.86|10
1609281350000|2020-12-29 22:35:50|5978.02|5940.02|5979.1|5941.1|5979.22|5941.22|5978.02|5940.02|10
1609281360000|2020-12-29 22:36:00|5979|5941|5979.08|5941.08|5979.08|5941.08|5978.17|5940.17|10
1609281370000|2020-12-29 22:36:10|5978.81|5940.81|5981.19|5943.19|5981.19|5943.19|5978.81|5940.81|10
1609281380000|2020-12-29 22:36:20|5980.9|5942.9|5980.48|5942.48|5980.9|5942.9|5979.79|5941.79|10
1609281390000|2020-12-29 22:36:30|5980.72|5942.72|5980.74|5942.74|5980.87|5942.87|5980.38|5942.38|9
1609281400000|2020-12-29 22:36:40|5980.82|5942.82|5978.58|5940.58|5980.82|5942.82|5978.5|5940.5|10
1609281410000|2020-12-29 22:36:50|5978.21|5940.21|5977.61|5939.61|5978.21|5940.21|5977.29|5939.29|10
1609281420000|2020-12-29 22:37:00|5977.52|5939.52|5975.46|5937.46|5977.52|5939.52|5975.04|5937.04|9
1609281430000|2020-12-29 22:37:10|5975.39|5937.39|5974.21|5936.21|5975.48|5937.48|5974.21|5936.21|10
1609281440000|2020-12-29 22:37:20|5974.12|5936.12|5973.27|5935.27|5974.12|5936.12|5973.23|5935.23|10
1609281450000|2020-12-29 22:37:30|5973.15|5935.15|5974.58|5936.58|5974.58|5936.58|5972.87|5934.87|10
1609281460000|2020-12-29 22:37:40|5974.57|5936.57|5973.33|5935.33|5974.61|5936.61|5973.33|5935.33|10
1609281470000|2020-12-29 22:37:50|5973.61|5935.61|5972.93|5934.93|5973.78|5935.78|5972.93|5934.93|10
1609281480000|2020-12-29 22:38:00|5972.6|5934.6|5971.28|5933.28|5972.6|5934.6|5971.28|5933.28|9
1609281490000|2020-12-29 22:38:10|5971.07|5933.07|5969.58|5931.58|5971.07|5933.07|5969.5|5931.5|10
1609281500000|2020-12-29 22:38:20|5969.43|5931.43|5969.23|5931.23|5969.43|5931.43|5968.93|5930.93|10
1609281510000|2020-12-29 22:38:30|5969.13|5931.13|5968.35|5930.35|5969.23|5931.23|5968.35|5930.35|9
1609281520000|2020-12-29 22:38:40|5968.34|5930.34|5966.53|5928.53|5968.34|5930.34|5966.04|5928.04|10
1609281530000|2020-12-29 22:38:50|5966.59|5928.59|5966.76|5928.76|5966.76|5928.76|5965.37|5927.37|10
1609281540000|2020-12-29 22:39:00|5966.73|5928.73|5966.6|5928.6|5966.94|5928.94|5966.04|5928.04|10
1609281550000|2020-12-29 22:39:10|5966.59|5928.59|5966.89|5928.89|5966.89|5928.89|5966.45|5928.45|9
1609281560000|2020-12-29 22:39:20|5967.02|5929.02|5968.46|5930.46|5968.46|5930.46|5967.02|5929.02|10
1609281570000|2020-12-29 22:39:30|5968.84|5930.84|5970.97|5932.97|5970.97|5932.97|5968.84|5930.84|10
1609281580000|2020-12-29 22:39:40|5971.05|5933.05|5973.41|5935.41|5973.41|5935.41|5971.05|5933.05|10
1609281590000|2020-12-29 22:39:50|5973.8|5935.8|5976.07|5938.07|5976.07|5938.07|5973.8|5935.8|10
1609281600000|2020-12-29 22:40:00|5976.45|5938.45|5975.39|5937.39|5976.79|5938.79|5975.39|5937.39|10
1609281610000|2020-12-29 22:40:10|5975.51|5937.51|5974.89|5936.89|5976.22|5938.22|5974.84|5936.84|10
1609281620000|2020-12-29 22:40:20|5975.3|5937.3|5975.39|5937.39|5975.9|5937.9|5974.97|5936.97|10
1609281630000|2020-12-29 22:40:30|5975|5937|5974.06|5936.06|5975|5937|5974.06|5936.06|10
1609281640000|2020-12-29 22:40:40|5974.14|5936.14|5973.39|5935.39|5974.14|5936.14|5973.39|5935.39|9
1609281650000|2020-12-29 22:40:50|5973.31|5935.31|5972.86|5934.86|5973.75|5935.75|5972.86|5934.86|9
1609281660000|2020-12-29 22:41:00|5972.34|5934.34|5971.81|5933.81|5972.54|5934.54|5971.81|5933.81|10
1609281670000|2020-12-29 22:41:10|5971.65|5933.65|5970.72|5932.72|5971.74|5933.74|5970.61|5932.61|10
1609281680000|2020-12-29 22:41:20|5970.39|5932.39|5970.59|5932.59|5970.63|5932.63|5969.65|5931.65|10
1609281690000|2020-12-29 22:41:30|5970.97|5932.97|5970.26|5932.26|5970.97|5932.97|5970.26|5932.26|10
1609281700000|2020-12-29 22:41:40|5969.78|5931.78|5969.04|5931.04|5970.17|5932.17|5969.04|5931.04|10
1609281710000|2020-12-29 22:41:50|5967.97|5929.97|5964.14|5926.14|5967.97|5929.97|5964.14|5926.14|10
1609281720000|2020-12-29 22:42:00|5963.08|5925.08|5961.76|5923.76|5963.08|5925.08|5960.89|5922.89|10
1609281730000|2020-12-29 22:42:10|5961.41|5923.41|5962.07|5924.07|5962.12|5924.12|5961.41|5923.41|10
1609281740000|2020-12-29 22:42:20|5962.15|5924.15|5960.57|5922.57|5962.15|5924.15|5960.57|5922.57|10
1609281750000|2020-12-29 22:42:30|5960.67|5922.67|5956.84|5918.84|5960.67|5922.67|5956.75|5918.75|10
1609281760000|2020-12-29 22:42:40|5956.88|5918.88|5954.04|5916.04|5956.88|5918.88|5954.04|5916.04|9
1609281770000|2020-12-29 22:42:50|5953.34|5915.34|5953.22|5915.22|5953.34|5915.34|5952.55|5914.55|10
1609281780000|2020-12-29 22:43:00|5953.76|5915.76|5954.67|5916.67|5954.67|5916.67|5953.76|5915.76|10
1609281790000|2020-12-29 22:43:10|5954.61|5916.61|5956.5|5918.5|5956.5|5918.5|5954.61|5916.61|10
1609281800000|2020-12-29 22:43:20|5957.55|5919.55|5958.63|5920.63|5958.72|5920.72|5957.55|5919.55|9
1609281810000|2020-12-29 22:43:30|5958.76|5920.76|5960.57|5922.57|5960.57|5922.57|5958.76|5920.76|10
1609281820000|2020-12-29 22:43:40|5960.61|5922.61|5960.96|5922.96|5961.04|5923.04|5960.39|5922.39|10
1609281830000|2020-12-29 22:43:50|5960.68|5922.68|5959.85|5921.85|5960.94|5922.94|5959.55|5921.55|10
1609281840000|2020-12-29 22:44:00|5960.02|5922.02|5956.54|5918.54|5960.02|5922.02|5956.54|5918.54|10
1609281850000|2020-12-29 22:44:10|5956.57|5918.57|5954.82|5916.82|5956.57|5918.57|5954.06|5916.06|10
1609281860000|2020-12-29 22:44:20|5955.56|5917.56|5956.77|5918.77|5956.89|5918.89|5955.1|5917.1|10
1609281870000|2020-12-29 22:44:30|5957.06|5919.06|5958.44|5920.44|5958.44|5920.44|5956.85|5918.85|10
1609281880000|2020-12-29 22:44:40|5959.52|5921.52|5960.16|5922.16|5960.23|5922.23|5959.4|5921.4|10
1609281890000|2020-12-29 22:44:50|5960.05|5922.05|5960.19|5922.19|5960.3|5922.3|5959.26|5921.26|10
1609281900000|2020-12-29 22:45:00|5959.9|5921.9|5961.77|5923.77|5961.8|5923.8|5959.9|5921.9|10
1609281910000|2020-12-29 22:45:10|5961.35|5923.35|5962.14|5924.14|5962.23|5924.23|5961.35|5923.35|9
1609281920000|2020-12-29 22:45:20|5962.16|5924.16|5963.63|5925.63|5963.71|5925.71|5962.16|5924.16|10
1609281930000|2020-12-29 22:45:30|5964.31|5926.31|5965.9|5927.9|5965.9|5927.9|5964.29|5926.29|9
1609281940000|2020-12-29 22:45:40|5966.17|5928.17|5967.64|5929.64|5967.64|5929.64|5966.11|5928.11|10
1609281950000|2020-12-29 22:45:50|5968.1|5930.1|5970.08|5932.08|5970.08|5932.08|5968.1|5930.1|10
1609281960000|2020-12-29 22:46:00|5970.56|5932.56|5971.3|5933.3|5971.3|5933.3|5970.36|5932.36|10
1609281970000|2020-12-29 22:46:10|5971.65|5933.65|5972.67|5934.67|5973.04|5935.04|5971.65|5933.65|10
1609281980000|2020-12-29 22:46:20|5972.16|5934.16|5970.83|5932.83|5972.38|5934.38|5970.83|5932.83|9
1609281990000|2020-12-29 22:46:30|5970.99|5932.99|5970.59|5932.59|5971.48|5933.48|5970.56|5932.56|10
1609282000000|2020-12-29 22:46:40|5970.48|5932.48|5968.41|5930.41|5970.48|5932.48|5968.41|5930.41|10
1609282010000|2020-12-29 22:46:50|5968.47|5930.47|5966.62|5928.62|5968.47|5930.47|5966.48|5928.48|10
1609282020000|2020-12-29 22:47:00|5966.56|5928.56|5967.67|5929.67|5967.67|5929.67|5966.29|5928.29|10
1609282030000|2020-12-29 22:47:10|5967.72|5929.72|5970.12|5932.12|5970.12|5932.12|5967.72|5929.72|10
1609282040000|2020-12-29 22:47:20|5969.89|5931.89|5971.18|5933.18|5971.18|5933.18|5969.89|5931.89|10
1609282050000|2020-12-29 22:47:30|5970.95|5932.95|5970.84|5932.84|5970.95|5932.95|5970.41|5932.41|9
1609282060000|2020-12-29 22:47:40|5970.79|5932.79|5971.98|5933.98|5972.28|5934.28|5970.79|5932.79|10
1609282070000|2020-12-29 22:47:50|5972.22|5934.22|5973.71|5935.71|5973.82|5935.82|5972.22|5934.22|10
1609282080000|2020-12-29 22:48:00|5973.73|5935.73|5975.16|5937.16|5975.16|5937.16|5973.55|5935.55|10
1609282090000|2020-12-29 22:48:10|5975.33|5937.33|5976.56|5938.56|5976.56|5938.56|5975.33|5937.33|10
1609282100000|2020-12-29 22:48:20|5976.66|5938.66|5978.78|5940.78|5978.88|5940.88|5976.66|5938.66|10
1609282110000|2020-12-29 22:48:30|5979.25|5941.25|5981.04|5943.04|5981.04|5943.04|5979.25|5941.25|10
1609282120000|2020-12-29 22:48:40|5981.41|5943.41|5981.49|5943.49|5981.63|5943.63|5981.05|5943.05|10
1609282130000|2020-12-29 22:48:50|5981.38|5943.38|5982.67|5944.67|5982.67|5944.67|5981.38|5943.38|9
1609282140000|2020-12-29 22:49:00|5982.63|5944.63|5981.9|5943.9|5983.04|5945.04|5981.9|5943.9|10
1609282150000|2020-12-29 22:49:10|5981.41|5943.41|5977.84|5939.84|5981.41|5943.41|5977.84|5939.84|10
1609282160000|2020-12-29 22:49:20|5977.43|5939.43|5970.1|5932.1|5977.43|5939.43|5970.1|5932.1|10
1609282170000|2020-12-29 22:49:30|5969.36|5931.36|5968.7|5930.7|5969.36|5931.36|5967.47|5929.47|10
1609282180000|2020-12-29 22:49:40|5968.86|5930.86|5971.98|5933.98|5971.98|5933.98|5968.86|5930.86|10
1609282190000|2020-12-29 22:49:50|5971.39|5933.39|5971.58|5933.58|5972.14|5934.14|5971.39|5933.39|10
1609282200000|2020-12-29 22:50:00|5970.91|5932.91|5970.98|5932.98|5970.98|5932.98|5970.44|5932.44|10
1609282210000|2020-12-29 22:50:10|5971.21|5933.21|5971.18|5933.18|5971.64|5933.64|5971.01|5933.01|10
1609282220000|2020-12-29 22:50:20|5971.11|5933.11|5970.63|5932.63|5971.56|5933.56|5970.63|5932.63|8
1609282230000|2020-12-29 22:50:30|5970.42|5932.42|5967.71|5929.71|5970.53|5932.53|5967.71|5929.71|9
1609282240000|2020-12-29 22:50:40|5967.61|5929.61|5964.08|5926.08|5967.61|5929.61|5964.08|5926.08|10
1609282250000|2020-12-29 22:50:50|5963.95|5925.95|5960.38|5922.38|5963.95|5925.95|5960.07|5922.07|10
1609282260000|2020-12-29 22:51:00|5960.5|5922.5|5957.91|5919.91|5960.5|5922.5|5957.91|5919.91|10
1609282270000|2020-12-29 22:51:10|5957.89|5919.89|5958.33|5920.33|5958.89|5920.89|5957.89|5919.89|9
1609282280000|2020-12-29 22:51:20|5958.36|5920.36|5957.88|5919.88|5958.41|5920.41|5957.87|5919.87|9
1609282290000|2020-12-29 22:51:30|5957.44|5919.44|5958.11|5920.11|5958.25|5920.25|5957.44|5919.44|10
1609282300000|2020-12-29 22:51:40|5958.15|5920.15|5959.36|5921.36|5959.62|5921.62|5958.08|5920.08|10
1609282310000|2020-12-29 22:51:50|5959.42|5921.42|5959.63|5921.63|5960.01|5922.01|5959.25|5921.25|10
1609282320000|2020-12-29 22:52:00|5959.12|5921.12|5958.74|5920.74|5959.12|5921.12|5958.07|5920.07|10
1609282330000|2020-12-29 22:52:10|5958.72|5920.72|5959.63|5921.63|5959.8|5921.8|5958.72|5920.72|10
1609282340000|2020-12-29 22:52:20|5959.77|5921.77|5962|5924|5962|5924|5959.77|5921.77|10
1609282350000|2020-12-29 22:52:30|5962.2|5924.2|5964.46|5926.46|5964.46|5926.46|5962.2|5924.2|10
1609282360000|2020-12-29 22:52:40|5964.61|5926.61|5966.14|5928.14|5966.14|5928.14|5964.54|5926.54|10
1609282370000|2020-12-29 22:52:50|5966.15|5928.15|5964.05|5926.05|5966.25|5928.25|5964.05|5926.05|10
1609282380000|2020-12-29 22:53:00|5963.93|5925.93|5962.74|5924.74|5963.93|5925.93|5962.74|5924.74|10
1609282390000|2020-12-29 22:53:10|5962.85|5924.85|5961.23|5923.23|5962.85|5924.85|5961.23|5923.23|10
1609282400000|2020-12-29 22:53:20|5961.36|5923.36|5961.17|5923.17|5961.36|5923.36|5960.56|5922.56|10
1609282410000|2020-12-29 22:53:30|5961.11|5923.11|5964.58|5926.58|5964.58|5926.58|5961.11|5923.11|10
1609282420000|2020-12-29 22:53:40|5964.69|5926.69|5966.28|5928.28|5966.28|5928.28|5964.55|5926.55|10
1609282430000|2020-12-29 22:53:50|5966.53|5928.53|5968.16|5930.16|5968.59|5930.59|5966.53|5928.53|10
1609282440000|2020-12-29 22:54:00|5968.24|5930.24|5967.71|5929.71|5968.24|5930.24|5967.69|5929.69|10
1609282450000|2020-12-29 22:54:10|5967.91|5929.91|5970.62|5932.62|5970.62|5932.62|5967.91|5929.91|10
1609282460000|2020-12-29 22:54:20|5970.82|5932.82|5973.21|5935.21|5973.21|5935.21|5970.82|5932.82|10
1609282470000|2020-12-29 22:54:30|5973.85|5935.85|5974.97|5936.97|5974.97|5936.97|5973.44|5935.44|10
1609282480000|2020-12-29 22:54:40|5975.13|5937.13|5976.42|5938.42|5976.42|5938.42|5975.04|5937.04|10
1609282490000|2020-12-29 22:54:50|5977.08|5939.08|5979.56|5941.56|5979.56|5941.56|5977.08|5939.08|10
1609282500000|2020-12-29 22:55:00|5979.44|5941.44|5977.82|5939.82|5980.02|5942.02|5977.82|5939.82|10
1609282510000|2020-12-29 22:55:10|5978.07|5940.07|5975.05|5937.05|5978.07|5940.07|5974.94|5936.94|10
1609282520000|2020-12-29 22:55:20|5974.89|5936.89|5973.52|5935.52|5974.97|5936.97|5973.52|5935.52|10
1609282530000|2020-12-29 22:55:30|5973.77|5935.77|5972.25|5934.25|5973.97|5935.97|5972.1|5934.1|10
1609282540000|2020-12-29 22:55:40|5972.01|5934.01|5971.37|5933.37|5972.01|5934.01|5971.2|5933.2|10
1609282550000|2020-12-29 22:55:50|5971.11|5933.11|5970.71|5932.71|5971.18|5933.18|5970.34|5932.34|10
1609282560000|2020-12-29 22:56:00|5970.7|5932.7|5971.09|5933.09|5971.09|5933.09|5970.2|5932.2|10
1609282570000|2020-12-29 22:56:10|5971.16|5933.16|5969.97|5931.97|5971.38|5933.38|5969.97|5931.97|10
1609282580000|2020-12-29 22:56:20|5970.09|5932.09|5968.13|5930.13|5970.09|5932.09|5968.13|5930.13|10
1609282590000|2020-12-29 22:56:30|5968.46|5930.46|5970.4|5932.4|5970.51|5932.51|5968.46|5930.46|10
1609282600000|2020-12-29 22:56:40|5970.44|5932.44|5970.69|5932.69|5970.96|5932.96|5970.43|5932.43|9
1609282610000|2020-12-29 22:56:50|5970.6|5932.6|5969.68|5931.68|5970.6|5932.6|5969.55|5931.55|10
1609282620000|2020-12-29 22:57:00|5969.46|5931.46|5968.6|5930.6|5969.46|5931.46|5968.45|5930.45|10
1609282630000|2020-12-29 22:57:10|5968.59|5930.59|5969.11|5931.11|5969.11|5931.11|5968.29|5930.29|10
1609282640000|2020-12-29 22:57:20|5969.13|5931.13|5969.67|5931.67|5969.83|5931.83|5969.06|5931.06|10
1609282650000|2020-12-29 22:57:30|5969.92|5931.92|5970.44|5932.44|5970.9|5932.9|5969.91|5931.91|10
1609282660000|2020-12-29 22:57:40|5970.25|5932.25|5967.78|5929.78|5970.25|5932.25|5967.78|5929.78|10
1609282670000|2020-12-29 22:57:50|5967.48|5929.48|5965.29|5927.29|5967.48|5929.48|5965.29|5927.29|10
1609282680000|2020-12-29 22:58:00|5964.63|5926.63|5965.93|5927.93|5965.93|5927.93|5964.63|5926.63|10
1609282690000|2020-12-29 22:58:10|5966.21|5928.21|5966.27|5928.27|5966.27|5928.27|5965.78|5927.78|10
1609282700000|2020-12-29 22:58:20|5966.15|5928.15|5964.11|5926.11|5966.15|5928.15|5964.11|5926.11|10
1609282710000|2020-12-29 22:58:30|5964.27|5926.27|5965.6|5927.6|5965.6|5927.6|5964.08|5926.08|10
1609282720000|2020-12-29 22:58:40|5965.48|5927.48|5967.41|5929.41|5967.42|5929.42|5965.15|5927.15|8
1609282730000|2020-12-29 22:58:50|5968.23|5930.23|5968.62|5930.62|5970.04|5932.04|5968.23|5930.23|10
1609282740000|2020-12-29 22:59:00|5968.31|5930.31|5965.01|5927.01|5968.31|5930.31|5965.01|5927.01|10
1609282750000|2020-12-29 22:59:10|5964.96|5926.96|5962.3|5924.3|5964.96|5926.96|5962.3|5924.3|10
1609282760000|2020-12-29 22:59:20|5962.02|5924.02|5960.16|5922.16|5962.02|5924.02|5960.16|5922.16|10
1609282770000|2020-12-29 22:59:30|5959.89|5921.89|5958.97|5920.97|5959.89|5921.89|5958.54|5920.54|10
1609282780000|2020-12-29 22:59:40|5959.11|5921.11|5959.18|5921.18|5959.22|5921.22|5958.54|5920.54|10
1609282790000|2020-12-29 22:59:50|5959.7|5921.7|5961.77|5923.77|5961.77|5923.77|5959.7|5921.7|9
1609282800000|2020-12-29 23:00:00|5961.78|5923.78|5962.08|5924.08|5962.54|5924.54|5961.78|5923.78|9
1609282810000|2020-12-29 23:00:10|5962.41|5924.41|5962.88|5924.88|5962.88|5924.88|5962.01|5924.01|10
1609282820000|2020-12-29 23:00:20|5963.67|5925.67|5965.48|5927.48|5965.48|5927.48|5963.67|5925.67|9
1609282830000|2020-12-29 23:00:30|5965.59|5927.59|5966.07|5928.07|5966.19|5928.19|5965.59|5927.59|10
1609282840000|2020-12-29 23:00:40|5966.1|5928.1|5965.64|5927.64|5966.31|5928.31|5965.64|5927.64|10
1609282850000|2020-12-29 23:00:50|5965.12|5927.12|5963.99|5925.99|5965.33|5927.33|5963.97|5925.97|10
1609282860000|2020-12-29 23:01:00|5964.02|5926.02|5963.92|5925.92|5964.05|5926.05|5962.88|5924.88|10
1609282870000|2020-12-29 23:01:10|5963.87|5925.87|5966.07|5928.07|5966.16|5928.16|5963.87|5925.87|10
1609282880000|2020-12-29 23:01:20|5966.32|5928.32|5968.02|5930.02|5968.02|5930.02|5966.32|5928.32|10
1609282890000|2020-12-29 23:01:30|5967.7|5929.7|5969.04|5931.04|5969.04|5931.04|5967.7|5929.7|9
1609282900000|2020-12-29 23:01:40|5968.9|5930.9|5969.69|5931.69|5969.76|5931.76|5968.65|5930.65|10
1609282910000|2020-12-29 23:01:50|5969.7|5931.7|5969.34|5931.34|5969.74|5931.74|5969.24|5931.24|10
1609282920000|2020-12-29 23:02:00|5969.56|5931.56|5968.68|5930.68|5970.11|5932.11|5968.68|5930.68|9
1609282930000|2020-12-29 23:02:10|5968.29|5930.29|5967.89|5929.89|5968.37|5930.37|5967.89|5929.89|10
1609282940000|2020-12-29 23:02:20|5967.83|5929.83|5968.11|5930.11|5968.11|5930.11|5967.83|5929.83|9
1609282950000|2020-12-29 23:02:30|5968.15|5930.15|5968.33|5930.33|5968.33|5930.33|5967.59|5929.59|10
1609282960000|2020-12-29 23:02:40|5968.64|5930.64|5966.66|5928.66|5968.73|5930.73|5966.66|5928.66|10
1609282970000|2020-12-29 23:02:50|5966.43|5928.43|5964.02|5926.02|5966.43|5928.43|5964.02|5926.02|10
1609282980000|2020-12-29 23:03:00|5963.64|5925.64|5963.11|5925.11|5963.64|5925.64|5962.86|5924.86|10
1609282990000|2020-12-29 23:03:10|5963.54|5925.54|5963.49|5925.49|5963.72|5925.72|5963.26|5925.26|10
1609283000000|2020-12-29 23:03:20|5963.43|5925.43|5962.21|5924.21|5963.43|5925.43|5962.21|5924.21|10
1609283010000|2020-12-29 23:03:30|5962.5|5924.5|5959.56|5921.56|5962.5|5924.5|5959.39|5921.39|10
1609283020000|2020-12-29 23:03:40|5959.6|5921.6|5959.53|5921.53|5959.93|5921.93|5959.53|5921.53|10
1609283030000|2020-12-29 23:03:50|5959.44|5921.44|5958.19|5920.19|5959.44|5921.44|5958.19|5920.19|10
1609283040000|2020-12-29 23:04:00|5958.78|5920.78|5960.21|5922.21|5960.22|5922.22|5958.74|5920.74|10
1609283050000|2020-12-29 23:04:10|5960.23|5922.23|5960.75|5922.75|5960.86|5922.86|5960.23|5922.23|10
1609283060000|2020-12-29 23:04:20|5960.55|5922.55|5958.19|5920.19|5960.55|5922.55|5958.19|5920.19|10
1609283070000|2020-12-29 23:04:30|5957.91|5919.91|5956.6|5918.6|5957.91|5919.91|5956.54|5918.54|10
1609283080000|2020-12-29 23:04:40|5956.56|5918.56|5955.77|5917.77|5956.56|5918.56|5955.66|5917.66|8
1609283090000|2020-12-29 23:04:50|5956.37|5918.37|5959.35|5921.35|5959.35|5921.35|5956.37|5918.37|10
1609283100000|2020-12-29 23:05:00|5959.74|5921.74|5959.09|5921.09|5960.78|5922.78|5959.09|5921.09|10
1609283110000|2020-12-29 23:05:10|5958.98|5920.98|5958.1|5920.1|5958.98|5920.98|5957.74|5919.74|10
1609283120000|2020-12-29 23:05:20|5958.12|5920.12|5958.87|5920.87|5958.87|5920.87|5957.36|5919.36|9
1609283130000|2020-12-29 23:05:30|5958.73|5920.73|5958.28|5920.28|5959.49|5921.49|5958.28|5920.28|10
1609283140000|2020-12-29 23:05:40|5958.51|5920.51|5956.48|5918.48|5958.51|5920.51|5956.39|5918.39|10
1609283150000|2020-12-29 23:05:50|5956.43|5918.43|5955.79|5917.79|5956.47|5918.47|5955.71|5917.71|9
1609283160000|2020-12-29 23:06:00|5955.67|5917.67|5954.03|5916.03|5955.67|5917.67|5954.03|5916.03|10
1609283170000|2020-12-29 23:06:10|5953.42|5915.42|5950.54|5912.54|5953.42|5915.42|5950.54|5912.54|10
1609283180000|2020-12-29 23:06:20|5949.42|5911.42|5948.58|5910.58|5949.52|5911.52|5948.28|5910.28|9
1609283190000|2020-12-29 23:06:30|5948.42|5910.42|5947.36|5909.36|5948.48|5910.48|5947.3|5909.3|10
1609283200000|2020-12-29 23:06:40|5947.16|5909.16|5947.79|5909.79|5948.95|5910.95|5947.16|5909.16|10
1609283210000|2020-12-29 23:06:50|5947.56|5909.56|5947.08|5909.08|5947.56|5909.56|5946.48|5908.48|10
1609283220000|2020-12-29 23:07:00|5946.75|5908.75|5945.25|5907.25|5946.75|5908.75|5945.22|5907.22|10
1609283230000|2020-12-29 23:07:10|5944.93|5906.93|5943.04|5905.04|5945.03|5907.03|5943.04|5905.04|10
1609283240000|2020-12-29 23:07:20|5942.39|5904.39|5938.75|5900.75|5942.39|5904.39|5938.75|5900.75|10
1609283250000|2020-12-29 23:07:30|5938.31|5900.31|5938.93|5900.93|5938.97|5900.97|5937.78|5899.78|10
1609283260000|2020-12-29 23:07:40|5938.5|5900.5|5940.89|5902.89|5940.89|5902.89|5938.5|5900.5|10
1609283270000|2020-12-29 23:07:50|5941.15|5903.15|5941.64|5903.64|5942.39|5904.39|5941.15|5903.15|10
1609283280000|2020-12-29 23:08:00|5942.21|5904.21|5943.88|5905.88|5943.88|5905.88|5942.21|5904.21|9
1609283290000|2020-12-29 23:08:10|5944.09|5906.09|5944.43|5906.43|5944.75|5906.75|5944.09|5906.09|10
1609283300000|2020-12-29 23:08:20|5944.34|5906.34|5944.89|5906.89|5945.01|5907.01|5944.2|5906.2|10
1609283310000|2020-12-29 23:08:30|5945.21|5907.21|5947.69|5909.69|5947.69|5909.69|5945.21|5907.21|10
1609283320000|2020-12-29 23:08:40|5947.85|5909.85|5948.67|5910.67|5948.67|5910.67|5947.53|5909.53|9
1609283330000|2020-12-29 23:08:50|5948.6|5910.6|5949.01|5911.01|5949.01|5911.01|5948.02|5910.02|10
1609283340000|2020-12-29 23:09:00|5949.25|5911.25|5949.33|5911.33|5949.35|5911.35|5948.31|5910.31|10
1609283350000|2020-12-29 23:09:10|5949.38|5911.38|5951.71|5913.71|5951.71|5913.71|5949.38|5911.38|9
1609283360000|2020-12-29 23:09:20|5952.17|5914.17|5953.93|5915.93|5953.93|5915.93|5951.61|5913.61|10
1609283370000|2020-12-29 23:09:30|5953.75|5915.75|5952.3|5914.3|5954.08|5916.08|5952.03|5914.03|10
1609283380000|2020-12-29 23:09:40|5952.46|5914.46|5954.29|5916.29|5954.29|5916.29|5952.46|5914.46|10
1609283390000|2020-12-29 23:09:50|5954.22|5916.22|5954.14|5916.14|5954.67|5916.67|5954.14|5916.14|9
1609283400000|2020-12-29 23:10:00|5954.25|5916.25|5953.3|5915.3|5954.25|5916.25|5953.3|5915.3|9
1609283410000|2020-12-29 23:10:10|5952.87|5914.87|5949.37|5911.37|5952.87|5914.87|5949.37|5911.37|10
1609283420000|2020-12-29 23:10:20|5949.15|5911.15|5949.68|5911.68|5949.79|5911.79|5948.93|5910.93|10
1609283430000|2020-12-29 23:10:30|5949.56|5911.56|5949.56|5911.56|5949.9|5911.9|5949.4|5911.4|10
1609283440000|2020-12-29 23:10:40|5949.5|5911.5|5948.69|5910.69|5949.5|5911.5|5948.55|5910.55|10
1609283450000|2020-12-29 23:10:50|5949.05|5911.05|5949.27|5911.27|5950.32|5912.32|5949.05|5911.05|10
1609283460000|2020-12-29 23:11:00|5949.41|5911.41|5948.59|5910.59|5949.63|5911.63|5948.59|5910.59|10
1609283470000|2020-12-29 23:11:10|5948.58|5910.58|5947.1|5909.1|5948.58|5910.58|5947.1|5909.1|10
1609283480000|2020-12-29 23:11:20|5947.08|5909.08|5950.48|5912.48|5950.63|5912.63|5947.08|5909.08|10
1609283490000|2020-12-29 23:11:30|5950.53|5912.53|5951.12|5913.12|5951.35|5913.35|5950.2|5912.2|10
1609283500000|2020-12-29 23:11:40|5951.28|5913.28|5951.32|5913.32|5951.64|5913.64|5951.02|5913.02|10
1609283510000|2020-12-29 23:11:50|5951.47|5913.47|5952.01|5914.01|5952.01|5914.01|5951.41|5913.41|10
1609283520000|2020-12-29 23:12:00|5951.98|5913.98|5953.45|5915.45|5953.85|5915.85|5951.98|5913.98|10
1609283530000|2020-12-29 23:12:10|5953.28|5915.28|5954.3|5916.3|5954.49|5916.49|5953.28|5915.28|9
1609283540000|2020-12-29 23:12:20|5954.37|5916.37|5953.28|5915.28|5954.42|5916.42|5953.28|5915.28|10
1609283550000|2020-12-29 23:12:30|5953.5|5915.5|5950.5|5912.5|5953.5|5915.5|5950.28|5912.28|10
1609283560000|2020-12-29 23:12:40|5950.28|5912.28|5949.03|5911.03|5950.28|5912.28|5948.98|5910.98|10
1609283570000|2020-12-29 23:12:50|5948.99|5910.99|5948.28|5910.28|5948.99|5910.99|5947.89|5909.89|10
1609283580000|2020-12-29 23:13:00|5948.18|5910.18|5948.96|5910.96|5949.17|5911.17|5948.11|5910.11|10
1609283590000|2020-12-29 23:13:10|5949.29|5911.29|5949.44|5911.44|5949.55|5911.55|5949.14|5911.14|9
1609283600000|2020-12-29 23:13:20|5949.56|5911.56|5946.81|5908.81|5949.59|5911.59|5946.81|5908.81|9
1609283610000|2020-12-29 23:13:30|5945.44|5907.44|5944.25|5906.25|5945.44|5907.44|5943.67|5905.67|10
1609283620000|2020-12-29 23:13:40|5944.54|5906.54|5945.98|5907.98|5945.98|5907.98|5944.54|5906.54|9
1609283630000|2020-12-29 23:13:50|5945.99|5907.99|5948.82|5910.82|5948.82|5910.82|5945.99|5907.99|9
1609283640000|2020-12-29 23:14:00|5948.74|5910.74|5950.05|5912.05|5950.13|5912.13|5948.74|5910.74|10
1609283650000|2020-12-29 23:14:10|5950.18|5912.18|5949.56|5911.56|5950.52|5912.52|5949.48|5911.48|10
1609283660000|2020-12-29 23:14:20|5949.2|5911.2|5948.25|5910.25|5949.2|5911.2|5947.87|5909.87|10
1609283670000|2020-12-29 23:14:30|5947.99|5909.99|5947.07|5909.07|5948.05|5910.05|5947.07|5909.07|9
1609283680000|2020-12-29 23:14:40|5946.92|5908.92|5946.59|5908.59|5946.92|5908.92|5945.84|5907.84|10
1609283690000|2020-12-29 23:14:50|5946.75|5908.75|5948.61|5910.61|5948.61|5910.61|5946.75|5908.75|10
1609283700000|2020-12-29 23:15:00|5948.58|5910.58|5951.01|5913.01|5951.01|5913.01|5948.58|5910.58|10
1609283710000|2020-12-29 23:15:10|5951.1|5913.1|5951.69|5913.69|5951.94|5913.94|5951.07|5913.07|10
1609283720000|2020-12-29 23:15:20|5952.02|5914.02|5952.96|5914.96|5952.96|5914.96|5952.02|5914.02|10
1609283730000|2020-12-29 23:15:30|5952.64|5914.64|5951.27|5913.27|5952.64|5914.64|5951.27|5913.27|10
1609283740000|2020-12-29 23:15:40|5951.01|5913.01|5947.22|5909.22|5951.01|5913.01|5947.22|5909.22|10
1609283750000|2020-12-29 23:15:50|5947.36|5909.36|5945.47|5907.47|5947.36|5909.36|5945.47|5907.47|10
1609283760000|2020-12-29 23:16:00|5945.38|5907.38|5943.83|5905.83|5945.38|5907.38|5943.83|5905.83|10
1609283770000|2020-12-29 23:16:10|5943.78|5905.78|5943.29|5905.29|5943.78|5905.78|5943.29|5905.29|7
1609283780000|2020-12-29 23:16:20|5943.12|5905.12|5943.22|5905.22|5943.62|5905.62|5943.12|5905.12|9
1609283790000|2020-12-29 23:16:30|5942.96|5904.96|5941.28|5903.28|5942.96|5904.96|5941.28|5903.28|10
1609283800000|2020-12-29 23:16:40|5941.18|5903.18|5940.79|5902.79|5941.19|5903.19|5940.58|5902.58|10
1609283810000|2020-12-29 23:16:50|5942.17|5904.17|5946.41|5908.41|5946.44|5908.44|5942.17|5904.17|10
1609283820000|2020-12-29 23:17:00|5946.72|5908.72|5947.43|5909.43|5948.35|5910.35|5946.72|5908.72|10
1609283830000|2020-12-29 23:17:10|5947.27|5909.27|5947.81|5909.81|5948.06|5910.06|5947.24|5909.24|10
1609283840000|2020-12-29 23:17:20|5947.75|5909.75|5949.45|5911.45|5950.06|5912.06|5947.75|5909.75|9
1609283850000|2020-12-29 23:17:30|5949.58|5911.58|5950.41|5912.41|5950.41|5912.41|5949.58|5911.58|10
1609283860000|2020-12-29 23:17:40|5950.73|5912.73|5952.83|5914.83|5952.83|5914.83|5950.73|5912.73|10
1609283870000|2020-12-29 23:17:50|5952.96|5914.96|5952.77|5914.77|5953.35|5915.35|5952.51|5914.51|10
1609283880000|2020-12-29 23:18:00|5952.48|5914.48|5950.68|5912.68|5952.48|5914.48|5950.68|5912.68|9
1609283890000|2020-12-29 23:18:10|5950.73|5912.73|5951.26|5913.26|5951.44|5913.44|5950.73|5912.73|10
1609283900000|2020-12-29 23:18:20|5951|5913|5949.39|5911.39|5951|5913|5949.36|5911.36|10
1609283910000|2020-12-29 23:18:30|5949.73|5911.73|5950.33|5912.33|5950.33|5912.33|5949.01|5911.01|10
1609283920000|2020-12-29 23:18:40|5950.17|5912.17|5950.9|5912.9|5952.33|5914.33|5950.17|5912.17|10
1609283930000|2020-12-29 23:18:50|5950.7|5912.7|5950.1|5912.1|5951.33|5913.33|5950.1|5912.1|10
1609283940000|2020-12-29 23:19:00|5950.45|5912.45|5948.79|5910.79|5950.45|5912.45|5948.79|5910.79|10
1609283950000|2020-12-29 23:19:10|5948.84|5910.84|5948.58|5910.58|5948.93|5910.93|5948.34|5910.34|10
1609283960000|2020-12-29 23:19:20|5948.71|5910.71|5948.49|5910.49|5948.72|5910.72|5948.3|5910.3|10
1609283970000|2020-12-29 23:19:30|5948.43|5910.43|5947.85|5909.85|5948.52|5910.52|5947.83|5909.83|10
1609283980000|2020-12-29 23:19:40|5947.55|5909.55|5947.16|5909.16|5947.69|5909.69|5946.9|5908.9|9
1609283990000|2020-12-29 23:19:50|5946.71|5908.71|5945.41|5907.41|5946.71|5908.71|5945.37|5907.37|10
1609284000000|2020-12-29 23:20:00|5945.81|5907.81|5946.83|5908.83|5946.89|5908.89|5945.45|5907.45|9
1609284010000|2020-12-29 23:20:10|5946.76|5908.76|5949.3|5911.3|5949.3|5911.3|5946.76|5908.76|10
1609284020000|2020-12-29 23:20:20|5949.26|5911.26|5949.59|5911.59|5949.88|5911.88|5949.26|5911.26|10
1609284030000|2020-12-29 23:20:30|5949.44|5911.44|5949.33|5911.33|5949.69|5911.69|5949.1|5911.1|10
1609284040000|2020-12-29 23:20:40|5949.3|5911.3|5950.59|5912.59|5950.59|5912.59|5949.3|5911.3|9
1609284050000|2020-12-29 23:20:50|5951.2|5913.2|5952.84|5914.84|5952.84|5914.84|5951.2|5913.2|10
1609284060000|2020-12-29 23:21:00|5953.14|5915.14|5953.87|5915.87|5953.87|5915.87|5953.12|5915.12|10
1609284070000|2020-12-29 23:21:10|5954.1|5916.1|5953.44|5915.44|5955.09|5917.09|5953.38|5915.38|10
1609284080000|2020-12-29 23:21:20|5953.07|5915.07|5952.51|5914.51|5953.07|5915.07|5952.51|5914.51|10
1609284090000|2020-12-29 23:21:30|5952.27|5914.27|5950.42|5912.42|5952.4|5914.4|5950.33|5912.33|10
1609284100000|2020-12-29 23:21:40|5950.41|5912.41|5948.29|5910.29|5950.41|5912.41|5948.29|5910.29|10
1609284110000|2020-12-29 23:21:50|5947.93|5909.93|5946.78|5908.78|5947.93|5909.93|5946.64|5908.64|10
1609284120000|2020-12-29 23:22:00|5946.77|5908.77|5947.8|5909.8|5948.02|5910.02|5946.77|5908.77|10
1609284130000|2020-12-29 23:22:10|5948.1|5910.1|5947.87|5909.87|5948.36|5910.36|5947.87|5909.87|10
1609284140000|2020-12-29 23:22:20|5947.67|5909.67|5946.01|5908.01|5947.67|5909.67|5946.01|5908.01|10
1609284150000|2020-12-29 23:22:30|5946.06|5908.06|5946.05|5908.05|5946.06|5908.06|5945.27|5907.27|10
1609284160000|2020-12-29 23:22:40|5945.91|5907.91|5947.04|5909.04|5947.04|5909.04|5945.91|5907.91|10
1609284170000|2020-12-29 23:22:50|5947.1|5909.1|5946.05|5908.05|5947.1|5909.1|5946.05|5908.05|9
1609284180000|2020-12-29 23:23:00|5945.96|5907.96|5945.89|5907.89|5946.05|5908.05|5945.87|5907.87|8
1609284190000|2020-12-29 23:23:10|5945.76|5907.76|5946.44|5908.44|5946.46|5908.46|5945.76|5907.76|10
1609284200000|2020-12-29 23:23:20|5946.43|5908.43|5943.77|5905.77|5946.43|5908.43|5943.77|5905.77|10
1609284210000|2020-12-29 23:23:30|5943.73|5905.73|5942.57|5904.57|5943.73|5905.73|5942.53|5904.53|10
1609284220000|2020-12-29 23:23:40|5942.64|5904.64|5940.32|5902.32|5942.64|5904.64|5940.32|5902.32|10
1609284230000|2020-12-29 23:23:50|5940.06|5902.06|5939.42|5901.42|5940.13|5902.13|5939.42|5901.42|10
1609284240000|2020-12-29 23:24:00|5939.5|5901.5|5937.93|5899.93|5939.5|5901.5|5937.93|5899.93|10
1609284250000|2020-12-29 23:24:10|5937.74|5899.74|5937.53|5899.53|5937.86|5899.86|5937.53|5899.53|10
1609284260000|2020-12-29 23:24:20|5937.32|5899.32|5936.41|5898.41|5937.32|5899.32|5936.41|5898.41|10
1609284270000|2020-12-29 23:24:30|5936.75|5898.75|5935.95|5897.95|5936.75|5898.75|5935.89|5897.89|10
1609284280000|2020-12-29 23:24:40|5935.99|5897.99|5936.36|5898.36|5936.36|5898.36|5935.77|5897.77|9
1609284290000|2020-12-29 23:24:50|5936.21|5898.21|5934.62|5896.62|5936.27|5898.27|5934.56|5896.56|10
1609284300000|2020-12-29 23:25:00|5934.48|5896.48|5934.93|5896.93|5935|5897|5933.79|5895.79|10
1609284310000|2020-12-29 23:25:10|5934.78|5896.78|5937.94|5899.94|5937.94|5899.94|5934.78|5896.78|10
1609284320000|2020-12-29 23:25:20|5938.03|5900.03|5939.98|5901.98|5939.98|5901.98|5938.03|5900.03|10
1609284330000|2020-12-29 23:25:30|5940.22|5902.22|5941.44|5903.44|5941.54|5903.54|5940.22|5902.22|10
1609284340000|2020-12-29 23:25:40|5941.27|5903.27|5941.86|5903.86|5941.86|5903.86|5941.21|5903.21|10
1609284350000|2020-12-29 23:25:50|5942.3|5904.3|5947.19|5909.19|5947.19|5909.19|5942.3|5904.3|10
1609284360000|2020-12-29 23:26:00|5947.41|5909.41|5950.46|5912.46|5950.47|5912.47|5947.41|5909.41|10
1609284370000|2020-12-29 23:26:10|5950.52|5912.52|5951.7|5913.7|5951.75|5913.75|5950.52|5912.52|10
1609284380000|2020-12-29 23:26:20|5952.12|5914.12|5953.63|5915.63|5953.63|5915.63|5952.12|5914.12|10
1609284390000|2020-12-29 23:26:30|5953.69|5915.69|5954.9|5916.9|5954.96|5916.96|5953.69|5915.69|10
1609284400000|2020-12-29 23:26:40|5954.74|5916.74|5957.52|5919.52|5957.6|5919.6|5954.74|5916.74|9
1609284410000|2020-12-29 23:26:50|5957.36|5919.36|5959.04|5921.04|5959.37|5921.37|5957.36|5919.36|10
1609284420000|2020-12-29 23:27:00|5960.14|5922.14|5967.04|5929.04|5967.04|5929.04|5960.14|5922.14|10
1609284430000|2020-12-29 23:27:10|5967.4|5929.4|5971.26|5933.26|5971.98|5933.98|5967.4|5929.4|10
1609284440000|2020-12-29 23:27:20|5971.56|5933.56|5972.62|5934.62|5973.11|5935.11|5971.56|5933.56|10
1609284450000|2020-12-29 23:27:30|5972.39|5934.39|5971.35|5933.35|5972.67|5934.67|5971.16|5933.16|10
1609284460000|2020-12-29 23:27:40|5971.96|5933.96|5973.21|5935.21|5973.27|5935.27|5971.35|5933.35|10
1609284470000|2020-12-29 23:27:50|5973.65|5935.65|5973.86|5935.86|5974.18|5936.18|5973.39|5935.39|9
1609284480000|2020-12-29 23:28:00|5973.43|5935.43|5974.1|5936.1|5974.1|5936.1|5973.24|5935.24|10
1609284490000|2020-12-29 23:28:10|5974.49|5936.49|5976.45|5938.45|5976.45|5938.45|5974.49|5936.49|10
1609284500000|2020-12-29 23:28:20|5976.48|5938.48|5982.69|5944.69|5982.69|5944.69|5976.48|5938.48|10
1609284510000|2020-12-29 23:28:30|5982.88|5944.88|5984.67|5946.67|5984.67|5946.67|5982.53|5944.53|10
1609284520000|2020-12-29 23:28:40|5984.88|5946.88|5982.88|5944.88|5984.88|5946.88|5982.88|5944.88|10
1609284530000|2020-12-29 23:28:50|5982.46|5944.46|5981.47|5943.47|5982.49|5944.49|5981.47|5943.47|10
1609284540000|2020-12-29 23:29:00|5981.34|5943.34|5979.48|5941.48|5981.34|5943.34|5979.23|5941.23|10
1609284550000|2020-12-29 23:29:10|5979.68|5941.68|5979.93|5941.93|5979.93|5941.93|5978.28|5940.28|10
1609284560000|2020-12-29 23:29:20|5979.69|5941.69|5980.75|5942.75|5980.97|5942.97|5979.69|5941.69|10
1609284570000|2020-12-29 23:29:30|5980.88|5942.88|5982.3|5944.3|5982.3|5944.3|5980.88|5942.88|10
1609284580000|2020-12-29 23:29:40|5982.67|5944.67|5981.41|5943.41|5982.67|5944.67|5981.15|5943.15|10
1609284590000|2020-12-29 23:29:50|5981.65|5943.65|5980.57|5942.57|5981.65|5943.65|5980.57|5942.57|10
1609284600000|2020-12-29 23:30:00|5980.46|5942.46|5981.41|5943.41|5981.55|5943.55|5980.17|5942.17|10
1609284610000|2020-12-29 23:30:10|5981.42|5943.42|5989.64|5951.64|5989.64|5951.64|5981.42|5943.42|10
1609284620000|2020-12-29 23:30:20|5989.61|5951.61|5991.9|5953.9|5991.9|5953.9|5989.56|5951.56|10
1609284630000|2020-12-29 23:30:30|5991.99|5953.99|5993.58|5955.58|5993.58|5955.58|5991.91|5953.91|10
1609284640000|2020-12-29 23:30:40|5993.93|5955.93|5993.75|5955.75|5993.98|5955.98|5993.53|5955.53|10
1609284650000|2020-12-29 23:30:50|5993.74|5955.74|5993.94|5955.94|5994.01|5956.01|5993.49|5955.49|9
1609284660000|2020-12-29 23:31:00|5994.08|5956.08|5993.25|5955.25|5994.08|5956.08|5993.25|5955.25|10
1609284670000|2020-12-29 23:31:10|5992.97|5954.97|5993.27|5955.27|5993.27|5955.27|5992.11|5954.11|9
1609284680000|2020-12-29 23:31:20|5993.09|5955.09|5993.69|5955.69|5993.82|5955.82|5993.08|5955.08|10
1609284690000|2020-12-29 23:31:30|5993.79|5955.79|5994.83|5956.83|5994.83|5956.83|5993.79|5955.79|10
1609284700000|2020-12-29 23:31:40|5994.84|5956.84|5994.24|5956.24|5995|5957|5994.24|5956.24|10
1609284710000|2020-12-29 23:31:50|5994.01|5956.01|5995.24|5957.24|5995.24|5957.24|5993.9|5955.9|10
1609284720000|2020-12-29 23:32:00|5995.25|5957.25|5993.32|5955.32|5995.35|5957.35|5993.32|5955.32|10
1609284730000|2020-12-29 23:32:10|5993.41|5955.41|5994.42|5956.42|5994.76|5956.76|5993.41|5955.41|10
1609284740000|2020-12-29 23:32:20|5994.33|5956.33|5994.47|5956.47|5994.92|5956.92|5994.33|5956.33|10
1609284750000|2020-12-29 23:32:30|5994.4|5956.4|5995.32|5957.32|5995.32|5957.32|5993.89|5955.89|10
1609284760000|2020-12-29 23:32:40|5995.3|5957.3|5992.9|5954.9|5995.3|5957.3|5992.9|5954.9|10
1609284770000|2020-12-29 23:32:50|5992.17|5954.17|5992.11|5954.11|5992.17|5954.17|5991.41|5953.41|10
1609284780000|2020-12-29 23:33:00|5992.54|5954.54|5994.12|5956.12|5994.12|5956.12|5992.54|5954.54|9
1609284790000|2020-12-29 23:33:10|5994.15|5956.15|5994.26|5956.26|5994.88|5956.88|5994.03|5956.03|10
1609284800000|2020-12-29 23:33:20|5994.89|5956.89|5995.27|5957.27|5995.46|5957.46|5994.71|5956.71|10
1609284810000|2020-12-29 23:33:30|5995.17|5957.17|5998.34|5960.34|5998.34|5960.34|5995.17|5957.17|10
1609284820000|2020-12-29 23:33:40|5998.7|5960.7|5997.53|5959.53|5999.35|5961.35|5997.53|5959.53|10
1609284830000|2020-12-29 23:33:50|5997.67|5959.67|5998.31|5960.31|5998.38|5960.38|5997.04|5959.04|10
1609284840000|2020-12-29 23:34:00|5999.23|5961.23|6001.16|5963.16|6001.16|5963.16|5999.23|5961.23|10
1609284850000|2020-12-29 23:34:10|6001.58|5963.58|6004.09|5966.09|6004.09|5966.09|6001.28|5963.28|10
1609284860000|2020-12-29 23:34:20|6004.45|5966.45|6005.5|5967.5|6006.78|5968.78|6004.45|5966.45|10
1609284870000|2020-12-29 23:34:30|6005.65|5967.65|6004.76|5966.76|6005.88|5967.88|6004.76|5966.76|9
1609284880000|2020-12-29 23:34:40|6004.98|5966.98|6004.17|5966.17|6005.05|5967.05|6004.17|5966.17|10
1609284890000|2020-12-29 23:34:50|6003.93|5965.93|6000.01|5962.01|6003.93|5965.93|6000.01|5962.01|10
1609284900000|2020-12-29 23:35:00|5999.06|5961.06|5996.19|5958.19|5999.06|5961.06|5996.19|5958.19|10
1609284910000|2020-12-29 23:35:10|5994.91|5956.91|5995.96|5957.96|5995.96|5957.96|5994.91|5956.91|10
1609284920000|2020-12-29 23:35:20|5995.98|5957.98|5998.36|5960.36|5998.36|5960.36|5995.98|5957.98|10
1609284930000|2020-12-29 23:35:30|5998.29|5960.29|6000.17|5962.17|6000.17|5962.17|5998.29|5960.29|10
1609284940000|2020-12-29 23:35:40|6000.25|5962.25|6001.46|5963.46|6001.46|5963.46|6000.05|5962.05|9
1609284950000|2020-12-29 23:35:50|6001.55|5963.55|6002.59|5964.59|6002.71|5964.71|6001.55|5963.55|10
1609284960000|2020-12-29 23:36:00|6002.21|5964.21|6002.06|5964.06|6003.17|5965.17|6001.86|5963.86|10
1609284970000|2020-12-29 23:36:10|6002.05|5964.05|6001.18|5963.18|6002.05|5964.05|6001.13|5963.13|8
1609284980000|2020-12-29 23:36:20|6000.91|5962.91|6000.66|5962.66|6000.91|5962.91|6000.19|5962.19|10
1609284990000|2020-12-29 23:36:30|6000.55|5962.55|6000.48|5962.48|6000.55|5962.55|6000.17|5962.17|10
1609285000000|2020-12-29 23:36:40|6000.4|5962.4|6001.19|5963.19|6001.3|5963.3|6000.4|5962.4|10
1609285010000|2020-12-29 23:36:50|6001.16|5963.16|6001.27|5963.27|6001.46|5963.46|6000.95|5962.95|10
1609285020000|2020-12-29 23:37:00|6001.12|5963.12|5999.76|5961.76|6001.12|5963.12|5999.62|5961.62|10
1609285030000|2020-12-29 23:37:10|5999.87|5961.87|6000.08|5962.08|6000.08|5962.08|5999.52|5961.52|10
1609285040000|2020-12-29 23:37:20|5999.73|5961.73|6000.32|5962.32|6000.51|5962.51|5999.7|5961.7|9
1609285050000|2020-12-29 23:37:30|6000.01|5962.01|5998.34|5960.34|6000.32|5962.32|5998.34|5960.34|10
1609285060000|2020-12-29 23:37:40|5997.7|5959.7|5998.68|5960.68|5998.68|5960.68|5997.57|5959.57|10
1609285070000|2020-12-29 23:37:50|5998.91|5960.91|5998.76|5960.76|5999.37|5961.37|5998.76|5960.76|10
1609285080000|2020-12-29 23:38:00|5999.26|5961.26|6000.16|5962.16|6000.16|5962.16|5998.98|5960.98|10
1609285090000|2020-12-29 23:38:10|6000.14|5962.14|6001.78|5963.78|6001.78|5963.78|6000.14|5962.14|9
1609285100000|2020-12-29 23:38:20|6001.73|5963.73|6002.46|5964.46|6002.49|5964.49|6001.73|5963.73|9
1609285110000|2020-12-29 23:38:30|6002.39|5964.39|6003.48|5965.48|6003.64|5965.64|6002.22|5964.22|10
1609285120000|2020-12-29 23:38:40|6003.72|5965.72|6003.23|5965.23|6004.22|5966.22|6003.23|5965.23|10
1609285130000|2020-12-29 23:38:50|6003.17|5965.17|6005.71|5967.71|6005.86|5967.86|6003.17|5965.17|9
1609285140000|2020-12-29 23:39:00|6005.67|5967.67|6004.88|5966.88|6006.46|5968.46|6004.88|5966.88|10
1609285150000|2020-12-29 23:39:10|6004.99|5966.99|6004.47|5966.47|6005.5|5967.5|6004.47|5966.47|10
1609285160000|2020-12-29 23:39:20|6004.64|5966.64|6003.02|5965.02|6004.64|5966.64|6002.71|5964.71|9
1609285170000|2020-12-29 23:39:30|6003.26|5965.26|6003.32|5965.32|6003.71|5965.71|6003.12|5965.12|9
1609285180000|2020-12-29 23:39:40|6002.91|5964.91|6003.47|5965.47|6003.47|5965.47|6002.84|5964.84|10
1609285190000|2020-12-29 23:39:50|6003.34|5965.34|6003.29|5965.29|6003.38|5965.38|6003.05|5965.05|10
1609285200000|2020-12-29 23:40:00|6003.43|5965.43|6004.02|5966.02|6004.1|5966.1|6003.3|5965.3|10
1609285210000|2020-12-29 23:40:10|6004.19|5966.19|6006.39|5968.39|6006.39|5968.39|6004.19|5966.19|10
1609285220000|2020-12-29 23:40:20|6006.53|5968.53|6006.61|5968.61|6006.84|5968.84|6006.5|5968.5|10
1609285230000|2020-12-29 23:40:30|6006.13|5968.13|6006.3|5968.3|6006.3|5968.3|6005.56|5967.56|10
1609285240000|2020-12-29 23:40:40|6006.05|5968.05|6005.25|5967.25|6006.06|5968.06|6005.17|5967.17|10
1609285250000|2020-12-29 23:40:50|6005.52|5967.52|6005.07|5967.07|6005.74|5967.74|6005.07|5967.07|10
1609285260000|2020-12-29 23:41:00|6005.04|5967.04|6004.61|5966.61|6005.3|5967.3|6004.61|5966.61|9
1609285270000|2020-12-29 23:41:10|6004.59|5966.59|6002.91|5964.91|6004.59|5966.59|6002.91|5964.91|10
1609285280000|2020-12-29 23:41:20|6003.15|5965.15|6001.52|5963.52|6003.15|5965.15|6001.52|5963.52|10
1609285290000|2020-12-29 23:41:30|6001.53|5963.53|5999.71|5961.71|6001.53|5963.53|5999.71|5961.71|10
1609285300000|2020-12-29 23:41:40|5999.79|5961.79|5998.95|5960.95|5999.86|5961.86|5998.95|5960.95|9
1609285310000|2020-12-29 23:41:50|5999.05|5961.05|5999.84|5961.84|6000.2|5962.2|5999|5961|10
1609285320000|2020-12-29 23:42:00|5999.91|5961.91|5999.83|5961.83|5999.91|5961.91|5999.32|5961.32|9
1609285330000|2020-12-29 23:42:10|6000.04|5962.04|6000.93|5962.93|6001.02|5963.02|6000.04|5962.04|9
1609285340000|2020-12-29 23:42:20|6000.95|5962.95|6000.31|5962.31|6000.95|5962.95|6000.24|5962.24|9
1609285350000|2020-12-29 23:42:30|6000.34|5962.34|6000.82|5962.82|6001.01|5963.01|6000.33|5962.33|10
1609285360000|2020-12-29 23:42:40|6000.98|5962.98|6002|5964|6002|5964|6000.9|5962.9|10
1609285370000|2020-12-29 23:42:50|6002.22|5964.22|6005.53|5967.53|6005.63|5967.63|6002.22|5964.22|10
1609285380000|2020-12-29 23:43:00|6005.61|5967.61|6005.78|5967.78|6005.78|5967.78|6004.85|5966.85|10
1609285390000|2020-12-29 23:43:10|6005.64|5967.64|6007.38|5969.38|6007.42|5969.42|6005.64|5967.64|10
1609285400000|2020-12-29 23:43:20|6007.22|5969.22|6007.49|5969.49|6008.23|5970.23|6007.22|5969.22|10
1609285410000|2020-12-29 23:43:30|6007.97|5969.97|6009.51|5971.51|6009.51|5971.51|6007.97|5969.97|10
1609285420000|2020-12-29 23:43:40|6009.42|5971.42|6009.05|5971.05|6009.72|5971.72|6009.05|5971.05|10
1609285430000|2020-12-29 23:43:50|6009.73|5971.73|6010.22|5972.22|6010.56|5972.56|6009.49|5971.49|10
1609285440000|2020-12-29 23:44:00|6010.25|5972.25|6011.42|5973.42|6011.42|5973.42|6010.25|5972.25|10
1609285450000|2020-12-29 23:44:10|6012.08|5974.08|6012.34|5974.34|6012.99|5974.99|6012.08|5974.08|10
1609285460000|2020-12-29 23:44:20|6012.27|5974.27|6012.65|5974.65|6013.29|5975.29|6012.27|5974.27|10
1609285470000|2020-12-29 23:44:30|6012.9|5974.9|6009.95|5971.95|6012.9|5974.9|6009.18|5971.18|10
1609285480000|2020-12-29 23:44:40|6010.11|5972.11|6011.4|5973.4|6011.78|5973.78|6010.11|5972.11|10
1609285490000|2020-12-29 23:44:50|6012.07|5974.07|6012.81|5974.81|6012.81|5974.81|6011.57|5973.57|10
1609285500000|2020-12-29 23:45:00|6013.02|5975.02|6017.37|5979.37|6017.37|5979.37|6012.75|5974.75|10
1609285510000|2020-12-29 23:45:10|6018.01|5980.01|6020.48|5982.48|6020.48|5982.48|6018.01|5980.01|10
1609285520000|2020-12-29 23:45:20|6020.49|5982.49|6021.78|5983.78|6021.79|5983.79|6020.49|5982.49|10
1609285530000|2020-12-29 23:45:30|6022.6|5984.6|6023.15|5985.15|6023.19|5985.19|6022.6|5984.6|10
1609285540000|2020-12-29 23:45:40|6023.17|5985.17|6022.31|5984.31|6023.28|5985.28|6022.31|5984.31|9
1609285550000|2020-12-29 23:45:50|6022.13|5984.13|6020.69|5982.69|6022.26|5984.26|6020.69|5982.69|10
1609285560000|2020-12-29 23:46:00|6020.81|5982.81|6021.35|5983.35|6021.7|5983.7|6020.44|5982.44|10
1609285570000|2020-12-29 23:46:10|6021.34|5983.34|6019.46|5981.46|6021.34|5983.34|6019.46|5981.46|9
1609285580000|2020-12-29 23:46:20|6019.2|5981.2|6019.04|5981.04|6019.41|5981.41|6018.35|5980.35|10
1609285590000|2020-12-29 23:46:30|6019|5981|6018.77|5980.77|6019.09|5981.09|6018.77|5980.77|10
1609285600000|2020-12-29 23:46:40|6018.72|5980.72|6020.05|5982.05|6020.48|5982.48|6018.72|5980.72|10
1609285610000|2020-12-29 23:46:50|6020.36|5982.36|6019.38|5981.38|6020.36|5982.36|6019.38|5981.38|9
1609285620000|2020-12-29 23:47:00|6019.4|5981.4|6018.62|5980.62|6019.4|5981.4|6018.62|5980.62|10
1609285630000|2020-12-29 23:47:10|6018.61|5980.61|6018.55|5980.55|6018.97|5980.97|6018.42|5980.42|9
1609285640000|2020-12-29 23:47:20|6018.59|5980.59|6021.51|5983.51|6021.51|5983.51|6018.59|5980.59|10
1609285650000|2020-12-29 23:47:30|6021.58|5983.58|6023.52|5985.52|6023.52|5985.52|6021.58|5983.58|10
1609285660000|2020-12-29 23:47:40|6023.87|5985.87|6025.44|5987.44|6025.44|5987.44|6023.87|5985.87|10
1609285670000|2020-12-29 23:47:50|6025.77|5987.77|6026.45|5988.45|6026.45|5988.45|6025.22|5987.22|10
1609285680000|2020-12-29 23:48:00|6026.44|5988.44|6030.61|5992.61|6030.86|5992.86|6026.44|5988.44|10
1609285690000|2020-12-29 23:48:10|6030.79|5992.79|6032.98|5994.98|6032.98|5994.98|6030.58|5992.58|10
1609285700000|2020-12-29 23:48:20|6033.07|5995.07|6035.95|5997.95|6035.95|5997.95|6032.91|5994.91|10
1609285710000|2020-12-29 23:48:30|6036.15|5998.15|6038.01|6000.01|6038.01|6000.01|6036.15|5998.15|9
1609285720000|2020-12-29 23:48:40|6038.29|6000.29|6035.9|5997.9|6038.36|6000.36|6035.73|5997.73|10
1609285730000|2020-12-29 23:48:50|6035.48|5997.48|6034.68|5996.68|6035.55|5997.55|6034.68|5996.68|10
1609285740000|2020-12-29 23:49:00|6034.54|5996.54|6035.45|5997.45|6035.45|5997.45|6034.21|5996.21|10
1609285750000|2020-12-29 23:49:10|6035.59|5997.59|6037.87|5999.87|6037.93|5999.93|6034.87|5996.87|10
1609285760000|2020-12-29 23:49:20|6037.88|5999.88|6037.03|5999.03|6038.21|6000.21|6037.03|5999.03|10
1609285770000|2020-12-29 23:49:30|6036.38|5998.38|6036.61|5998.61|6036.63|5998.63|6035.51|5997.51|8
1609285780000|2020-12-29 23:49:40|6036.45|5998.45|6036.38|5998.38|6036.65|5998.65|6036.15|5998.15|10
1609285790000|2020-12-29 23:49:50|6036.84|5998.84|6037.44|5999.44|6038.05|6000.05|6036.84|5998.84|10
1609285800000|2020-12-29 23:50:00|6037.34|5999.34|6037.63|5999.63|6037.76|5999.76|6037.1|5999.1|9
1609285810000|2020-12-29 23:50:10|6037.75|5999.75|6036.14|5998.14|6037.8|5999.8|6036.04|5998.04|10
1609285820000|2020-12-29 23:50:20|6035.86|5997.86|6036.28|5998.28|6036.34|5998.34|6035.86|5997.86|10
1609285830000|2020-12-29 23:50:30|6036.31|5998.31|6034.79|5996.79|6036.31|5998.31|6034.79|5996.79|10
1609285840000|2020-12-29 23:50:40|6034.92|5996.92|6032.49|5994.49|6034.92|5996.92|6032.49|5994.49|10
1609285850000|2020-12-29 23:50:50|6032.48|5994.48|6032.6|5994.6|6032.9|5994.9|6032.01|5994.01|10
1609285860000|2020-12-29 23:51:00|6032.64|5994.64|6032.56|5994.56|6032.98|5994.98|6032.52|5994.52|10
1609285870000|2020-12-29 23:51:10|6032.79|5994.79|6037.69|5999.69|6037.69|5999.69|6032.79|5994.79|10
1609285880000|2020-12-29 23:51:20|6037.9|5999.9|6039.29|6001.29|6039.29|6001.29|6037.02|5999.02|10
1609285890000|2020-12-29 23:51:30|6040.43|6002.43|6041.63|6003.63|6041.86|6003.86|6040.43|6002.43|10
1609285900000|2020-12-29 23:51:40|6042.47|6004.47|6043.53|6005.53|6044.89|6006.89|6042.47|6004.47|10
1609285910000|2020-12-29 23:51:50|6043.4|6005.4|6044.83|6006.83|6044.85|6006.85|6043.4|6005.4|10
1609285920000|2020-12-29 23:52:00|6044.64|6006.64|6043.13|6005.13|6045.35|6007.35|6043.13|6005.13|10
1609285930000|2020-12-29 23:52:10|6042.86|6004.86|6044.23|6006.23|6044.23|6006.23|6042.86|6004.86|10
1609285940000|2020-12-29 23:52:20|6044.76|6006.76|6046.35|6008.35|6046.78|6008.78|6044.76|6006.76|10
1609285950000|2020-12-29 23:52:30|6046.55|6008.55|6044.67|6006.67|6046.55|6008.55|6044.67|6006.67|10
1609285960000|2020-12-29 23:52:40|6044.14|6006.14|6041.02|6003.02|6044.14|6006.14|6040.52|6002.52|10
1609285970000|2020-12-29 23:52:50|6040.66|6002.66|6039.2|6001.2|6040.66|6002.66|6039.2|6001.2|10
1609285980000|2020-12-29 23:53:00|6039.18|6001.18|6038.04|6000.04|6039.18|6001.18|6038.04|6000.04|10
1609285990000|2020-12-29 23:53:10|6038.34|6000.34|6037.57|5999.57|6038.84|6000.84|6037.57|5999.57|10
1609286000000|2020-12-29 23:53:20|6038.06|6000.06|6034.95|5996.95|6038.06|6000.06|6034.4|5996.4|10
1609286010000|2020-12-29 23:53:30|6033.73|5995.73|6034.43|5996.43|6034.52|5996.52|6033.51|5995.51|10
1609286020000|2020-12-29 23:53:40|6034.6|5996.6|6035.23|5997.23|6035.26|5997.26|6033.97|5995.97|9
1609286030000|2020-12-29 23:53:50|6035.44|5997.44|6034.3|5996.3|6035.44|5997.44|6034.3|5996.3|10
1609286040000|2020-12-29 23:54:00|6034.54|5996.54|6035.79|5997.79|6035.79|5997.79|6034.06|5996.06|10
1609286050000|2020-12-29 23:54:10|6036.78|5998.78|6039.41|6001.41|6039.41|6001.41|6036.78|5998.78|10
1609286060000|2020-12-29 23:54:20|6039.54|6001.54|6039.59|6001.59|6039.75|6001.75|6039.29|6001.29|10
1609286070000|2020-12-29 23:54:30|6039.05|6001.05|6038.53|6000.53|6039.05|6001.05|6037.97|5999.97|9
1609286080000|2020-12-29 23:54:40|6038.66|6000.66|6035.62|5997.62|6038.95|6000.95|6035.62|5997.62|10
1609286090000|2020-12-29 23:54:50|6035.78|5997.78|6036.92|5998.92|6037.32|5999.32|6035.78|5997.78|10
1609286100000|2020-12-29 23:55:00|6037.34|5999.34|6035.66|5997.66|6037.34|5999.34|6035.66|5997.66|10
1609286110000|2020-12-29 23:55:10|6035.37|5997.37|6034.52|5996.52|6035.81|5997.81|6034.52|5996.52|10
1609286120000|2020-12-29 23:55:20|6034.34|5996.34|6035.34|5997.34|6035.34|5997.34|6034.34|5996.34|10
1609286130000|2020-12-29 23:55:30|6035.41|5997.41|6035.54|5997.54|6035.56|5997.56|6034.61|5996.61|10
1609286140000|2020-12-29 23:55:40|6035.98|5997.98|6036.05|5998.05|6036.37|5998.37|6035.93|5997.93|10
1609286150000|2020-12-29 23:55:50|6036.14|5998.14|6036.01|5998.01|6036.14|5998.14|6035.55|5997.55|10
1609286160000|2020-12-29 23:56:00|6036.02|5998.02|6036.16|5998.16|6036.27|5998.27|6035.93|5997.93|10
1609286170000|2020-12-29 23:56:10|6036.19|5998.19|6035.02|5997.02|6036.19|5998.19|6034.92|5996.92|9
1609286180000|2020-12-29 23:56:20|6035.36|5997.36|6035|5997|6035.53|5997.53|6034.54|5996.54|10
1609286190000|2020-12-29 23:56:30|6035.16|5997.16|6035.2|5997.2|6035.78|5997.78|6035.16|5997.16|10
1609286200000|2020-12-29 23:56:40|6034.76|5996.76|6032.62|5994.62|6034.84|5996.84|6032.62|5994.62|10
1609286210000|2020-12-29 23:56:50|6031.97|5993.97|6030.58|5992.58|6031.97|5993.97|6030.55|5992.55|10
1609286220000|2020-12-29 23:57:00|6030.84|5992.84|6031.83|5993.83|6031.93|5993.93|6030.65|5992.65|10
1609286230000|2020-12-29 23:57:10|6032.08|5994.08|6033.86|5995.86|6033.86|5995.86|6031.93|5993.93|10
1609286240000|2020-12-29 23:57:20|6034.55|5996.55|6035.3|5997.3|6035.51|5997.51|6034.55|5996.55|10
1609286250000|2020-12-29 23:57:30|6035.18|5997.18|6035.11|5997.11|6035.96|5997.96|6035.02|5997.02|10
1609286260000|2020-12-29 23:57:40|6034.94|5996.94|6034.21|5996.21|6034.94|5996.94|6034.21|5996.21|10
1609286270000|2020-12-29 23:57:50|6034.14|5996.14|6033.76|5995.76|6034.21|5996.21|6033.55|5995.55|9
1609286280000|2020-12-29 23:58:00|6033.88|5995.88|6034.96|5996.96|6034.96|5996.96|6033.88|5995.88|10
1609286290000|2020-12-29 23:58:10|6034.68|5996.68|6033.3|5995.3|6035.03|5997.03|6033.3|5995.3|9
1609286300000|2020-12-29 23:58:20|6033.17|5995.17|6033.99|5995.99|6033.99|5995.99|6033.11|5995.11|10
1609286310000|2020-12-29 23:58:30|6033.95|5995.95|6033.16|5995.16|6033.95|5995.95|6033.11|5995.11|10
1609286320000|2020-12-29 23:58:40|6033.44|5995.44|6030.21|5992.21|6033.52|5995.52|6030.21|5992.21|10
1609286330000|2020-12-29 23:58:50|6029.23|5991.23|6029.69|5991.69|6029.69|5991.69|6028.78|5990.78|10
1609286340000|2020-12-29 23:59:00|6029.51|5991.51|6028.89|5990.89|6029.52|5991.52|6028.89|5990.89|9
1609286350000|2020-12-29 23:59:10|6029.04|5991.04|6027.74|5989.74|6029.04|5991.04|6027.74|5989.74|9
1609286360000|2020-12-29 23:59:20|6027.77|5989.77|6029.36|5991.36|6029.36|5991.36|6027.44|5989.44|10
1609286370000|2020-12-29 23:59:30|6029.81|5991.81|6029.48|5991.48|6029.96|5991.96|6029.26|5991.26|10
1609286380000|2020-12-29 23:59:40|6028.92|5990.92|6028.54|5990.54|6029.32|5991.32|6028.54|5990.54|10
1609286390000|2020-12-29 23:59:50|6028.63|5990.63|6028.95|5990.95|6029.35|5991.35|6028.55|5990.55|10
1609286400000|2020-12-30 00:00:00|6029.08|5991.08|6030.71|5992.71|6030.84|5992.84|6029.08|5991.08|9
1609286410000|2020-12-30 00:00:10|6030.21|5992.21|6031.84|5993.84|6031.84|5993.84|6030.19|5992.19|10
1609286420000|2020-12-30 00:00:20|6032.17|5994.17|6031.8|5993.8|6032.17|5994.17|6031.29|5993.29|10
1609286430000|2020-12-30 00:00:30|6032.01|5994.01|6033.87|5995.87|6033.87|5995.87|6032.01|5994.01|10
1609286440000|2020-12-30 00:00:40|6034.43|5996.43|6036.24|5998.24|6036.24|5998.24|6034.43|5996.43|10
1609286450000|2020-12-30 00:00:50|6036.42|5998.42|6037.71|5999.71|6038.01|6000.01|6036.42|5998.42|10
1609286460000|2020-12-30 00:01:00|6037.44|5999.44|6039|6001|6039|6001|6037.43|5999.43|9
1609286470000|2020-12-30 00:01:10|6038.69|6000.69|6037.18|5999.18|6039.11|6001.11|6037.18|5999.18|10
1609286480000|2020-12-30 00:01:20|6036.91|5998.91|6033.25|5995.25|6036.91|5998.91|6033.25|5995.25|10
1609286490000|2020-12-30 00:01:30|6033.03|5995.03|6036.44|5998.44|6037.22|5999.22|6033.03|5995.03|10
1609286500000|2020-12-30 00:01:40|6036.3|5998.3|6036.34|5998.34|6036.67|5998.67|6034.68|5996.68|10
1609286510000|2020-12-30 00:01:50|6036.38|5998.38|6035.08|5997.08|6036.67|5998.67|6035.08|5997.08|9
1609286520000|2020-12-30 00:02:00|6034.74|5996.74|6035.7|5997.7|6035.7|5997.7|6034.28|5996.28|10
1609286530000|2020-12-30 00:02:10|6035.79|5997.79|6036.33|5998.33|6036.33|5998.33|6035.76|5997.76|10
1609286540000|2020-12-30 00:02:20|6036.03|5998.03|6035.51|5997.51|6036.25|5998.25|6035.51|5997.51|9
1609286550000|2020-12-30 00:02:30|6035.26|5997.26|6032.86|5994.86|6035.26|5997.26|6032.86|5994.86|10
1609286560000|2020-12-30 00:02:40|6033.48|5995.48|6033.56|5995.56|6033.56|5995.56|6032.81|5994.81|9
1609286570000|2020-12-30 00:02:50|6033.61|5995.61|6034.02|5996.02|6034.21|5996.21|6033.61|5995.61|9
1609286580000|2020-12-30 00:03:00|6033.87|5995.87|6034.93|5996.93|6034.93|5996.93|6033.82|5995.82|10
1609286590000|2020-12-30 00:03:10|6035.16|5997.16|6035.56|5997.56|6035.95|5997.95|6035.16|5997.16|10
1609286600000|2020-12-30 00:03:20|6035.2|5997.2|6035.09|5997.09|6035.8|5997.8|6033.84|5995.84|10
1609286610000|2020-12-30 00:03:30|6035.96|5997.96|6033.41|5995.41|6037.39|5999.39|6033.41|5995.41|10
1609286620000|2020-12-30 00:03:40|6033.19|5995.19|6035.16|5997.16|6035.73|5997.73|6032.58|5994.58|10
1609286630000|2020-12-30 00:03:50|6035.47|5997.47|6028.59|5990.59|6035.49|5997.49|6028.59|5990.59|10
1609286640000|2020-12-30 00:04:00|6028.78|5990.78|6025.89|5987.89|6028.78|5990.78|6025.89|5987.89|10
1609286650000|2020-12-30 00:04:10|6027.64|5989.64|6026.81|5988.81|6027.64|5989.64|6025.02|5987.02|10
1609286660000|2020-12-30 00:04:20|6027.71|5989.71|6027.97|5989.97|6027.97|5989.97|6026.87|5988.87|10
1609286670000|2020-12-30 00:04:30|6028.16|5990.16|6028.92|5990.92|6029.26|5991.26|6028.16|5990.16|10
1609286680000|2020-12-30 00:04:40|6028.66|5990.66|6029.46|5991.46|6029.52|5991.52|6028.66|5990.66|10
1609286690000|2020-12-30 00:04:50|6029.63|5991.63|6026.41|5988.41|6029.65|5991.65|6026.41|5988.41|10
1609286700000|2020-12-30 00:05:00|6026.48|5988.48|6023.53|5985.53|6026.48|5988.48|6023.52|5985.52|10
1609286710000|2020-12-30 00:05:10|6023.5|5985.5|6022.02|5984.02|6023.72|5985.72|6022.02|5984.02|10
1609286720000|2020-12-30 00:05:20|6021.57|5983.57|6020.67|5982.67|6021.59|5983.59|6020.48|5982.48|10
1609286730000|2020-12-30 00:05:30|6020.46|5982.46|6017.83|5979.83|6020.46|5982.46|6017.83|5979.83|10
1609286740000|2020-12-30 00:05:40|6017.71|5979.71|6013.91|5975.91|6017.71|5979.71|6013.91|5975.91|10
1609286750000|2020-12-30 00:05:50|6013.48|5975.48|6011.7|5973.7|6013.63|5975.63|6011.03|5973.03|10
1609286760000|2020-12-30 00:06:00|6012.15|5974.15|6016.52|5978.52|6016.52|5978.52|6012.15|5974.15|10
1609286770000|2020-12-30 00:06:10|6017.96|5979.96|6021.58|5983.58|6021.75|5983.75|6017.96|5979.96|10
1609286780000|2020-12-30 00:06:20|6022.41|5984.41|6021.81|5983.81|6022.5|5984.5|6021.65|5983.65|9
1609286790000|2020-12-30 00:06:30|6021.67|5983.67|6021.72|5983.72|6022.19|5984.19|6021.67|5983.67|9
1609286800000|2020-12-30 00:06:40|6021.56|5983.56|6016.98|5978.98|6021.56|5983.56|6016.98|5978.98|10
1609286810000|2020-12-30 00:06:50|6016.43|5978.43|6012.75|5974.75|6016.43|5978.43|6012.75|5974.75|10
1609286820000|2020-12-30 00:07:00|6012.13|5974.13|6014.17|5976.17|6014.17|5976.17|6012.11|5974.11|10
1609286830000|2020-12-30 00:07:10|6014.27|5976.27|6015.92|5977.92|6016.62|5978.62|6014.27|5976.27|10
1609286840000|2020-12-30 00:07:20|6015.71|5977.71|6016.04|5978.04|6016.77|5978.77|6015.66|5977.66|10
1609286850000|2020-12-30 00:07:30|6015.49|5977.49|6012.07|5974.07|6015.49|5977.49|6012.07|5974.07|10
1609286860000|2020-12-30 00:07:40|6011.53|5973.53|6010.03|5972.03|6011.53|5973.53|6009.65|5971.65|10
1609286870000|2020-12-30 00:07:50|6010.34|5972.34|6011.55|5973.55|6011.65|5973.65|6010.27|5972.27|10
1609286880000|2020-12-30 00:08:00|6012.34|5974.34|6012.48|5974.48|6013.66|5975.66|6011.82|5973.82|10
1609286890000|2020-12-30 00:08:10|6012.14|5974.14|6012.06|5974.06|6012.58|5974.58|6011.72|5973.72|10
1609286900000|2020-12-30 00:08:20|6011.73|5973.73|6012.89|5974.89|6012.89|5974.89|6011.69|5973.69|10
1609286910000|2020-12-30 00:08:30|6012.87|5974.87|6013.1|5975.1|6013.29|5975.29|6012.57|5974.57|10
1609286920000|2020-12-30 00:08:40|6013.67|5975.67|6013.75|5975.75|6014.58|5976.58|6013.67|5975.67|10
1609286930000|2020-12-30 00:08:50|6013.81|5975.81|6012.1|5974.1|6013.81|5975.81|6012.1|5974.1|9
1609286940000|2020-12-30 00:09:00|6011.75|5973.75|6010.87|5972.87|6011.75|5973.75|6010.62|5972.62|9
1609286950000|2020-12-30 00:09:10|6010.94|5972.94|6013.81|5975.81|6013.81|5975.81|6010.82|5972.82|10
1609286960000|2020-12-30 00:09:20|6014.46|5976.46|6015.01|5977.01|6015.21|5977.21|6014.28|5976.28|10
1609286970000|2020-12-30 00:09:30|6015.24|5977.24|6018.18|5980.18|6018.18|5980.18|6015.24|5977.24|10
1609286980000|2020-12-30 00:09:40|6018.24|5980.24|6021.31|5983.31|6021.79|5983.79|6018.24|5980.24|10
1609286990000|2020-12-30 00:09:50|6021.29|5983.29|6022.8|5984.8|6022.8|5984.8|6021.11|5983.11|9
1609287000000|2020-12-30 00:10:00|6023.17|5985.17|6026.14|5988.14|6026.14|5988.14|6023.17|5985.17|10
1609287010000|2020-12-30 00:10:10|6026.65|5988.65|6028.31|5990.31|6028.51|5990.51|6025.93|5987.93|10
1609287020000|2020-12-30 00:10:20|6028.24|5990.24|6028.79|5990.79|6028.85|5990.85|6028.22|5990.22|10
1609287030000|2020-12-30 00:10:30|6028.82|5990.82|6028.41|5990.41|6028.95|5990.95|6028.39|5990.39|7
1609287040000|2020-12-30 00:10:40|6028.33|5990.33|6026.86|5988.86|6028.33|5990.33|6026.86|5988.86|9
1609287050000|2020-12-30 00:10:50|6026.8|5988.8|6025.17|5987.17|6027.98|5989.98|6025.17|5987.17|10
1609287060000|2020-12-30 00:11:00|6027.97|5989.97|6026.74|5988.74|6027.97|5989.97|6026.55|5988.55|9
1609287070000|2020-12-30 00:11:10|6026.27|5988.27|6027.01|5989.01|6027.33|5989.33|6026.27|5988.27|10
1609287080000|2020-12-30 00:11:20|6026.98|5988.98|6025.46|5987.46|6026.98|5988.98|6025.46|5987.46|10
1609287090000|2020-12-30 00:11:30|6025.16|5987.16|6022.89|5984.89|6025.16|5987.16|6022.89|5984.89|10
1609287100000|2020-12-30 00:11:40|6022.54|5984.54|6019.83|5981.83|6022.54|5984.54|6019.83|5981.83|10
1609287110000|2020-12-30 00:11:50|6019.17|5981.17|6016.48|5978.48|6019.17|5981.17|6016.48|5978.48|10
1609287120000|2020-12-30 00:12:00|6016.76|5978.76|6016.58|5978.58|6016.81|5978.81|6016.38|5978.38|10
1609287130000|2020-12-30 00:12:10|6016.64|5978.64|6013.51|5975.51|6016.64|5978.64|6013.51|5975.51|10
1609287140000|2020-12-30 00:12:20|6013.6|5975.6|6012.84|5974.84|6013.84|5975.84|6012.84|5974.84|10
1609287150000|2020-12-30 00:12:30|6012.72|5974.72|6014.02|5976.02|6014.02|5976.02|6012.72|5974.72|10
1609287160000|2020-12-30 00:12:40|6014.26|5976.26|6013.87|5975.87|6014.26|5976.26|6013.81|5975.81|9
1609287170000|2020-12-30 00:12:50|6014.06|5976.06|6014.7|5976.7|6014.96|5976.96|6014.06|5976.06|10
1609287180000|2020-12-30 00:13:00|6014.84|5976.84|6016.22|5978.22|6016.22|5978.22|6014.41|5976.41|10
1609287190000|2020-12-30 00:13:10|6016.96|5978.96|6019.9|5981.9|6019.9|5981.9|6016.96|5978.96|10
1609287200000|2020-12-30 00:13:20|6019.74|5981.74|6021.18|5983.18|6021.18|5983.18|6019.65|5981.65|10
1609287210000|2020-12-30 00:13:30|6021.34|5983.34|6024.6|5986.6|6024.6|5986.6|6020.73|5982.73|10
1609287220000|2020-12-30 00:13:40|6024.62|5986.62|6025.69|5987.69|6026.36|5988.36|6024.62|5986.62|10
1609287230000|2020-12-30 00:13:50|6025.76|5987.76|6026.96|5988.96|6027.25|5989.25|6025.76|5987.76|10
1609287240000|2020-12-30 00:14:00|6027.7|5989.7|6027.98|5989.98|6027.98|5989.98|6027.29|5989.29|10
1609287250000|2020-12-30 00:14:10|6028.24|5990.24|6028.69|5990.69|6029.04|5991.04|6028.08|5990.08|10
1609287260000|2020-12-30 00:14:20|6028.79|5990.79|6028.63|5990.63|6029.01|5991.01|6028.38|5990.38|10
1609287270000|2020-12-30 00:14:30|6028.83|5990.83|6027.61|5989.61|6028.83|5990.83|6027.58|5989.58|10
1609287280000|2020-12-30 00:14:40|6027.62|5989.62|6025.64|5987.64|6027.62|5989.62|6025.58|5987.58|10
1609287290000|2020-12-30 00:14:50|6025.48|5987.48|6027.52|5989.52|6027.52|5989.52|6025.48|5987.48|10
1609287300000|2020-12-30 00:15:00|6027.75|5989.75|6029.85|5991.85|6029.85|5991.85|6027.75|5989.75|10
1609287310000|2020-12-30 00:15:10|6029.86|5991.86|6031.45|5993.45|6031.45|5993.45|6029.86|5991.86|9
1609287320000|2020-12-30 00:15:20|6031.81|5993.81|6032.45|5994.45|6033.43|5995.43|6031.81|5993.81|10
1609287330000|2020-12-30 00:15:30|6032.56|5994.56|6036.53|5998.53|6036.53|5998.53|6032.56|5994.56|10
1609287340000|2020-12-30 00:15:40|6037.27|5999.27|6042.03|6004.03|6042.03|6004.03|6037.27|5999.27|10
1609287350000|2020-12-30 00:15:50|6042.47|6004.47|6044.46|6006.46|6044.46|6006.46|6041.69|6003.69|10
1609287360000|2020-12-30 00:16:00|6045.42|6007.42|6046.91|6008.91|6047.02|6009.02|6045.42|6007.42|10
1609287370000|2020-12-30 00:16:10|6047.03|6009.03|6048.58|6010.58|6048.58|6010.58|6047.03|6009.03|9
1609287380000|2020-12-30 00:16:20|6047.86|6009.86|6049.36|6011.36|6049.36|6011.36|6047.31|6009.31|10
1609287390000|2020-12-30 00:16:30|6049.41|6011.41|6053.34|6015.34|6053.34|6015.34|6049.41|6011.41|10
1609287400000|2020-12-30 00:16:40|6053.24|6015.24|6053.3|6015.3|6053.49|6015.49|6053.09|6015.09|10
1609287410000|2020-12-30 00:16:50|6053.46|6015.46|6052.68|6014.68|6053.51|6015.51|6052.53|6014.53|10
1609287420000|2020-12-30 00:17:00|6052.83|6014.83|6051.24|6013.24|6052.83|6014.83|6051.24|6013.24|10
1609287430000|2020-12-30 00:17:10|6051.07|6013.07|6050.04|6012.04|6051.24|6013.24|6050.03|6012.03|10
1609287440000|2020-12-30 00:17:20|6049.94|6011.94|6048.09|6010.09|6049.94|6011.94|6048.09|6010.09|10
1609287450000|2020-12-30 00:17:30|6047.95|6009.95|6046.87|6008.87|6047.95|6009.95|6046.84|6008.84|10
1609287460000|2020-12-30 00:17:40|6047.04|6009.04|6048.58|6010.58|6048.58|6010.58|6046.87|6008.87|10
1609287470000|2020-12-30 00:17:50|6048.83|6010.83|6052.09|6014.09|6052.09|6014.09|6048.83|6010.83|10
1609287480000|2020-12-30 00:18:00|6052.14|6014.14|6053.01|6015.01|6053.1|6015.1|6052.14|6014.14|9
1609287490000|2020-12-30 00:18:10|6053.58|6015.58|6054.98|6016.98|6055.05|6017.05|6053.55|6015.55|9
1609287500000|2020-12-30 00:18:20|6054.77|6016.77|6055.65|6017.65|6055.65|6017.65|6054.54|6016.54|10
1609287510000|2020-12-30 00:18:30|6056.57|6018.57|6057.43|6019.43|6057.43|6019.43|6056.56|6018.56|10
1609287520000|2020-12-30 00:18:40|6057.2|6019.2|6056.88|6018.88|6057.2|6019.2|6056.37|6018.37|10
1609287530000|2020-12-30 00:18:50|6056.73|6018.73|6058.61|6020.61|6058.61|6020.61|6056.73|6018.73|10
1609287540000|2020-12-30 00:19:00|6058.08|6020.08|6058.87|6020.87|6059.41|6021.41|6058|6020|9
1609287550000|2020-12-30 00:19:10|6058.95|6020.95|6055.49|6017.49|6059|6021|6055.42|6017.42|10
1609287560000|2020-12-30 00:19:20|6055.5|6017.5|6057.03|6019.03|6057.03|6019.03|6055.5|6017.5|10
1609287570000|2020-12-30 00:19:30|6057.61|6019.61|6056.95|6018.95|6057.93|6019.93|6056.95|6018.95|10
1609287580000|2020-12-30 00:19:40|6056.86|6018.86|6055.34|6017.34|6056.86|6018.86|6054.83|6016.83|10
1609287590000|2020-12-30 00:19:50|6055.4|6017.4|6055.59|6017.59|6055.59|6017.59|6055.18|6017.18|10
1609287600000|2020-12-30 00:20:00|6055.65|6017.65|6055.58|6017.58|6056|6018|6055.47|6017.47|10
1609287610000|2020-12-30 00:20:10|6055.69|6017.69|6057.02|6019.02|6057.02|6019.02|6055.69|6017.69|10
1609287620000|2020-12-30 00:20:20|6057.03|6019.03|6060.66|6022.66|6060.66|6022.66|6057.03|6019.03|10
1609287630000|2020-12-30 00:20:30|6060.58|6022.58|6059.84|6021.84|6060.76|6022.76|6059.8|6021.8|10
1609287640000|2020-12-30 00:20:40|6060.51|6022.51|6061.05|6023.05|6061.05|6023.05|6060.05|6022.05|10
1609287650000|2020-12-30 00:20:50|6061.59|6023.59|6063.62|6025.62|6063.77|6025.77|6061.58|6023.58|10
1609287660000|2020-12-30 00:21:00|6063.67|6025.67|6063.51|6025.51|6064.04|6026.04|6063.34|6025.34|10
1609287670000|2020-12-30 00:21:10|6063.75|6025.75|6061.86|6023.86|6063.75|6025.75|6061.7|6023.7|10
1609287680000|2020-12-30 00:21:20|6061.77|6023.77|6063.23|6025.23|6063.51|6025.51|6061.5|6023.5|10
1609287690000|2020-12-30 00:21:30|6062.98|6024.98|6061.55|6023.55|6062.98|6024.98|6061.55|6023.55|10
1609287700000|2020-12-30 00:21:40|6061.61|6023.61|6061|6023|6061.96|6023.96|6061|6023|10
1609287710000|2020-12-30 00:21:50|6060.54|6022.54|6061|6023|6061.21|6023.21|6060.52|6022.52|10
1609287720000|2020-12-30 00:22:00|6061.09|6023.09|6061.47|6023.47|6061.47|6023.47|6060.66|6022.66|10
1609287730000|2020-12-30 00:22:10|6061.85|6023.85|6061.86|6023.86|6061.99|6023.99|6061.45|6023.45|10
1609287740000|2020-12-30 00:22:20|6060.4|6022.4|6058.39|6020.39|6060.4|6022.4|6058.39|6020.39|10
1609287750000|2020-12-30 00:22:30|6058.74|6020.74|6057.6|6019.6|6058.74|6020.74|6057.58|6019.58|10
1609287760000|2020-12-30 00:22:40|6058.12|6020.12|6058.39|6020.39|6058.39|6020.39|6057.58|6019.58|9
1609287770000|2020-12-30 00:22:50|6058.63|6020.63|6058.22|6020.22|6059.57|6021.57|6058.22|6020.22|9
1609287780000|2020-12-30 00:23:00|6058.49|6020.49|6059.05|6021.05|6059.05|6021.05|6058.42|6020.42|10
1609287790000|2020-12-30 00:23:10|6059.92|6021.92|6060.97|6022.97|6061.26|6023.26|6059.92|6021.92|8
1609287800000|2020-12-30 00:23:20|6060.96|6022.96|6061.52|6023.52|6062.01|6024.01|6060.96|6022.96|9
1609287810000|2020-12-30 00:23:30|6061.82|6023.82|6062.63|6024.63|6062.63|6024.63|6061.82|6023.82|9
1609287820000|2020-12-30 00:23:40|6062.94|6024.94|6060.67|6022.67|6062.94|6024.94|6060.67|6022.67|10
1609287830000|2020-12-30 00:23:50|6061.16|6023.16|6059.51|6021.51|6061.16|6023.16|6059.51|6021.51|10
1609287840000|2020-12-30 00:24:00|6059.79|6021.79|6057.58|6019.58|6060.63|6022.63|6057.58|6019.58|10
1609287850000|2020-12-30 00:24:10|6057.4|6019.4|6051.74|6013.74|6057.4|6019.4|6051.74|6013.74|10
1609287860000|2020-12-30 00:24:20|6051.16|6013.16|6049.58|6011.58|6051.29|6013.29|6049.36|6011.36|10
1609287870000|2020-12-30 00:24:30|6049.53|6011.53|6047.72|6009.72|6049.59|6011.59|6047.72|6009.72|10
1609287880000|2020-12-30 00:24:40|6047.28|6009.28|6047.1|6009.1|6047.71|6009.71|6046.99|6008.99|10
1609287890000|2020-12-30 00:24:50|6047.32|6009.32|6048.06|6010.06|6048.27|6010.27|6047.22|6009.22|10
1609287900000|2020-12-30 00:25:00|6048.54|6010.54|6049.82|6011.82|6049.82|6011.82|6047.7|6009.7|10
1609287910000|2020-12-30 00:25:10|6050.03|6012.03|6052.9|6014.9|6052.9|6014.9|6050.03|6012.03|10
1609287920000|2020-12-30 00:25:20|6052.82|6014.82|6062.43|6024.43|6062.43|6024.43|6052.82|6014.82|10
1609287930000|2020-12-30 00:25:30|6063.05|6025.05|6063.03|6025.03|6064.06|6026.06|6063.03|6025.03|10
1609287940000|2020-12-30 00:25:40|6062.54|6024.54|6062.19|6024.19|6063.21|6025.21|6061.98|6023.98|10
1609287950000|2020-12-30 00:25:50|6062.43|6024.43|6061.49|6023.49|6062.55|6024.55|6061.37|6023.37|10
1609287960000|2020-12-30 00:26:00|6061.47|6023.47|6061.97|6023.97|6061.97|6023.97|6061.47|6023.47|9
1609287970000|2020-12-30 00:26:10|6061.48|6023.48|6060.58|6022.58|6061.5|6023.5|6060.28|6022.28|9
1609287980000|2020-12-30 00:26:20|6060.07|6022.07|6059.04|6021.04|6060.11|6022.11|6059.04|6021.04|10
1609287990000|2020-12-30 00:26:30|6059.21|6021.21|6058.82|6020.82|6059.71|6021.71|6058.82|6020.82|10
1609288000000|2020-12-30 00:26:40|6058.92|6020.92|6057.22|6019.22|6058.95|6020.95|6057.22|6019.22|10
1609288010000|2020-12-30 00:26:50|6056.48|6018.48|6056.4|6018.4|6056.48|6018.48|6055.57|6017.57|10
1609288020000|2020-12-30 00:27:00|6056.43|6018.43|6056.63|6018.63|6056.71|6018.71|6055.64|6017.64|10
1609288030000|2020-12-30 00:27:10|6056.28|6018.28|6054.73|6016.73|6056.28|6018.28|6054.73|6016.73|10
1609288040000|2020-12-30 00:27:20|6054.22|6016.22|6051.87|6013.87|6054.4|6016.4|6051.87|6013.87|10
1609288050000|2020-12-30 00:27:30|6051.39|6013.39|6049.03|6011.03|6051.39|6013.39|6049.03|6011.03|10
1609288060000|2020-12-30 00:27:40|6049.37|6011.37|6048.71|6010.71|6049.37|6011.37|6047.58|6009.58|10
1609288070000|2020-12-30 00:27:50|6048.61|6010.61|6050.21|6012.21|6050.21|6012.21|6048.49|6010.49|10
1609288080000|2020-12-30 00:28:00|6050.07|6012.07|6054.96|6016.96|6054.96|6016.96|6049.88|6011.88|10
1609288090000|2020-12-30 00:28:10|6054.91|6016.91|6060.49|6022.49|6060.49|6022.49|6054.91|6016.91|10
1609288100000|2020-12-30 00:28:20|6061.07|6023.07|6061.11|6023.11|6061.26|6023.26|6060.4|6022.4|10
1609288110000|2020-12-30 00:28:30|6061.1|6023.1|6060.55|6022.55|6061.26|6023.26|6060.26|6022.26|10
1609288120000|2020-12-30 00:28:40|6060.42|6022.42|6060.47|6022.47|6061.35|6023.35|6060.36|6022.36|10
1609288130000|2020-12-30 00:28:50|6060.56|6022.56|6059.51|6021.51|6060.56|6022.56|6059.32|6021.32|10
1609288140000|2020-12-30 00:29:00|6059.17|6021.17|6060.43|6022.43|6060.59|6022.59|6059.1|6021.1|8
1609288150000|2020-12-30 00:29:10|6060.3|6022.3|6062.97|6024.97|6062.97|6024.97|6059.97|6021.97|10
1609288160000|2020-12-30 00:29:20|6063.16|6025.16|6064.53|6026.53|6064.53|6026.53|6063.16|6025.16|10
1609288170000|2020-12-30 00:29:30|6064.66|6026.66|6066.55|6028.55|6066.55|6028.55|6064.34|6026.34|10
1609288180000|2020-12-30 00:29:40|6066.36|6028.36|6066.72|6028.72|6066.72|6028.72|6066.01|6028.01|10
1609288190000|2020-12-30 00:29:50|6067.25|6029.25|6067.44|6029.44|6068.1|6030.1|6067.23|6029.23|10
1609288200000|2020-12-30 00:30:00|6067.22|6029.22|6068.4|6030.4|6068.4|6030.4|6067.22|6029.22|10
1609288210000|2020-12-30 00:30:10|6068.43|6030.43|6068.86|6030.86|6068.94|6030.94|6068.07|6030.07|10
1609288220000|2020-12-30 00:30:20|6069.13|6031.13|6066.24|6028.24|6069.24|6031.24|6066.24|6028.24|10
1609288230000|2020-12-30 00:30:30|6065.74|6027.74|6063|6025|6065.74|6027.74|6063|6025|10
1609288240000|2020-12-30 00:30:40|6062.83|6024.83|6060.96|6022.96|6062.83|6024.83|6060.95|6022.95|10
1609288250000|2020-12-30 00:30:50|6060.5|6022.5|6059.3|6021.3|6061.02|6023.02|6059.25|6021.25|10
1609288260000|2020-12-30 00:31:00|6059.33|6021.33|6058.79|6020.79|6059.8|6021.8|6058.68|6020.68|10
1609288270000|2020-12-30 00:31:10|6058.68|6020.68|6058.66|6020.66|6058.68|6020.68|6057.98|6019.98|10
1609288280000|2020-12-30 00:31:20|6058.54|6020.54|6060.2|6022.2|6060.2|6022.2|6058.49|6020.49|10
1609288290000|2020-12-30 00:31:30|6061.05|6023.05|6059.64|6021.64|6061.05|6023.05|6059.64|6021.64|10
1609288300000|2020-12-30 00:31:40|6059.01|6021.01|6058.81|6020.81|6059.48|6021.48|6058.15|6020.15|10
1609288310000|2020-12-30 00:31:50|6058.83|6020.83|6059.03|6021.03|6059.03|6021.03|6058.52|6020.52|10
1609288320000|2020-12-30 00:32:00|6058.92|6020.92|6060.9|6022.9|6060.9|6022.9|6058.92|6020.92|10
1609288330000|2020-12-30 00:32:10|6061.1|6023.1|6063|6025|6063|6025|6061.1|6023.1|10
1609288340000|2020-12-30 00:32:20|6063.29|6025.29|6064.28|6026.28|6064.28|6026.28|6063.29|6025.29|10
1609288350000|2020-12-30 00:32:30|6065.16|6027.16|6066.67|6028.67|6066.67|6028.67|6065.16|6027.16|10
1609288360000|2020-12-30 00:32:40|6067.18|6029.18|6068.4|6030.4|6068.4|6030.4|6067.18|6029.18|10
1609288370000|2020-12-30 00:32:50|6068.45|6030.45|6067.17|6029.17|6068.98|6030.98|6067.17|6029.17|10
1609288380000|2020-12-30 00:33:00|6067.2|6029.2|6063.69|6025.69|6067.2|6029.2|6063.69|6025.69|10
1609288390000|2020-12-30 00:33:10|6063.47|6025.47|6065.03|6027.03|6065.25|6027.25|6063.47|6025.47|9
1609288400000|2020-12-30 00:33:20|6065.31|6027.31|6064.75|6026.75|6065.31|6027.31|6064.59|6026.59|10
1609288410000|2020-12-30 00:33:30|6064.76|6026.76|6063.86|6025.86|6064.76|6026.76|6063.86|6025.86|10
1609288420000|2020-12-30 00:33:40|6063.74|6025.74|6063.22|6025.22|6064.04|6026.04|6063.22|6025.22|10
1609288430000|2020-12-30 00:33:50|6063.26|6025.26|6062.88|6024.88|6063.67|6025.67|6062.88|6024.88|10
1609288440000|2020-12-30 00:34:00|6062.96|6024.96|6061.81|6023.81|6062.96|6024.96|6061.62|6023.62|10
1609288450000|2020-12-30 00:34:10|6061.8|6023.8|6059.5|6021.5|6061.8|6023.8|6059.5|6021.5|10
1609288460000|2020-12-30 00:34:20|6059.13|6021.13|6055.4|6017.4|6059.13|6021.13|6055.4|6017.4|10
1609288470000|2020-12-30 00:34:30|6055.57|6017.57|6053.24|6015.24|6055.57|6017.57|6053.24|6015.24|10
1609288480000|2020-12-30 00:34:40|6053.71|6015.71|6053.71|6015.71|6053.9|6015.9|6053.35|6015.35|10
1609288490000|2020-12-30 00:34:50|6053.22|6015.22|6053.43|6015.43|6053.43|6015.43|6052.75|6014.75|10
1609288500000|2020-12-30 00:35:00|6053.75|6015.75|6057.04|6019.04|6057.04|6019.04|6053.11|6015.11|10
1609288510000|2020-12-30 00:35:10|6058.47|6020.47|6062.77|6024.77|6062.77|6024.77|6058.47|6020.47|10
1609288520000|2020-12-30 00:35:20|6062.98|6024.98|6063.95|6025.95|6064.4|6026.4|6062.62|6024.62|10
1609288530000|2020-12-30 00:35:30|6063.82|6025.82|6064.9|6026.9|6064.9|6026.9|6063.82|6025.82|10
1609288540000|2020-12-30 00:35:40|6065.26|6027.26|6065.77|6027.77|6065.92|6027.92|6064.65|6026.65|10
1609288550000|2020-12-30 00:35:50|6065.6|6027.6|6064.55|6026.55|6065.71|6027.71|6064.55|6026.55|10
1609288560000|2020-12-30 00:36:00|6063.04|6025.04|6058.45|6020.45|6063.04|6025.04|6058.45|6020.45|10
1609288570000|2020-12-30 00:36:10|6058.38|6020.38|6059.05|6021.05|6059.43|6021.43|6058.38|6020.38|10
1609288580000|2020-12-30 00:36:20|6059|6021|6057.91|6019.91|6059.5|6021.5|6057.91|6019.91|10
1609288590000|2020-12-30 00:36:30|6057.7|6019.7|6055.34|6017.34|6057.7|6019.7|6055.34|6017.34|10
1609288600000|2020-12-30 00:36:40|6054.8|6016.8|6051.72|6013.72|6054.8|6016.8|6051.72|6013.72|10
1609288610000|2020-12-30 00:36:50|6051.2|6013.2|6049.11|6011.11|6051.51|6013.51|6048.7|6010.7|9
1609288620000|2020-12-30 00:37:00|6049.36|6011.36|6050.18|6012.18|6050.2|6012.2|6049.36|6011.36|10
1609288630000|2020-12-30 00:37:10|6050.03|6012.03|6050.07|6012.07|6050.44|6012.44|6049.45|6011.45|10
1609288640000|2020-12-30 00:37:20|6049.99|6011.99|6049.22|6011.22|6049.99|6011.99|6049.02|6011.02|9
1609288650000|2020-12-30 00:37:30|6049.48|6011.48|6049.38|6011.38|6049.67|6011.67|6049.03|6011.03|10
1609288660000|2020-12-30 00:37:40|6049.46|6011.46|6047.54|6009.54|6049.46|6011.46|6047.54|6009.54|10
1609288670000|2020-12-30 00:37:50|6047.47|6009.47|6047.03|6009.03|6047.61|6009.61|6046.92|6008.92|10
1609288680000|2020-12-30 00:38:00|6047.01|6009.01|6047.68|6009.68|6047.89|6009.89|6046.87|6008.87|10
1609288690000|2020-12-30 00:38:10|6048.5|6010.5|6049.83|6011.83|6050.09|6012.09|6048.5|6010.5|10
1609288700000|2020-12-30 00:38:20|6050.21|6012.21|6054.19|6016.19|6054.19|6016.19|6050.21|6012.21|10
1609288710000|2020-12-30 00:38:30|6054.35|6016.35|6054.18|6016.18|6054.93|6016.93|6054.16|6016.16|10
1609288720000|2020-12-30 00:38:40|6053.77|6015.77|6053.17|6015.17|6053.77|6015.77|6053.15|6015.15|10
1609288730000|2020-12-30 00:38:50|6053.16|6015.16|6053.41|6015.41|6054.21|6016.21|6053.16|6015.16|10
1609288740000|2020-12-30 00:39:00|6053.49|6015.49|6053.3|6015.3|6053.49|6015.49|6052.72|6014.72|10
1609288750000|2020-12-30 00:39:10|6053.8|6015.8|6055.77|6017.77|6055.85|6017.85|6053.8|6015.8|10
1609288760000|2020-12-30 00:39:20|6056.02|6018.02|6058.1|6020.1|6058.25|6020.25|6056.02|6018.02|10
1609288770000|2020-12-30 00:39:30|6058.13|6020.13|6056.85|6018.85|6058.13|6020.13|6056.52|6018.52|10
1609288780000|2020-12-30 00:39:40|6056.82|6018.82|6057.12|6019.12|6057.2|6019.2|6056.19|6018.19|10
1609288790000|2020-12-30 00:39:50|6057.35|6019.35|6058.15|6020.15|6058.37|6020.37|6057.35|6019.35|10
1609288800000|2020-12-30 00:40:00|6058.18|6020.18|6057.19|6019.19|6058.27|6020.27|6057.19|6019.19|10
1609288810000|2020-12-30 00:40:10|6057.16|6019.16|6057.19|6019.19|6057.4|6019.4|6056.78|6018.78|10
1609288820000|2020-12-30 00:40:20|6057.2|6019.2|6057.66|6019.66|6057.75|6019.75|6056.95|6018.95|10
1609288830000|2020-12-30 00:40:30|6057.92|6019.92|6059|6021|6059|6021|6057.85|6019.85|10
1609288840000|2020-12-30 00:40:40|6059.43|6021.43|6058.16|6020.16|6059.43|6021.43|6058.06|6020.06|10
1609288850000|2020-12-30 00:40:50|6057.96|6019.96|6058.6|6020.6|6058.6|6020.6|6057.66|6019.66|9
1609288860000|2020-12-30 00:41:00|6058.55|6020.55|6059.1|6021.1|6059.1|6021.1|6058.17|6020.17|10
1609288870000|2020-12-30 00:41:10|6059.26|6021.26|6060.08|6022.08|6060.08|6022.08|6059.14|6021.14|10
1609288880000|2020-12-30 00:41:20|6060.1|6022.1|6062.87|6024.87|6062.87|6024.87|6060.06|6022.06|10
1609288890000|2020-12-30 00:41:30|6063.17|6025.17|6064.36|6026.36|6064.48|6026.48|6063.17|6025.17|10
1609288900000|2020-12-30 00:41:40|6064.7|6026.7|6064.42|6026.42|6066.19|6028.19|6064.18|6026.18|10
1609288910000|2020-12-30 00:41:50|6064.3|6026.3|6066.11|6028.11|6066.2|6028.2|6064.3|6026.3|10
1609288920000|2020-12-30 00:42:00|6065.97|6027.97|6068.62|6030.62|6068.62|6030.62|6065.97|6027.97|10
1609288930000|2020-12-30 00:42:10|6068.64|6030.64|6069.78|6031.78|6069.78|6031.78|6068.58|6030.58|10
1609288940000|2020-12-30 00:42:20|6069.97|6031.97|6072.45|6034.45|6072.45|6034.45|6069.97|6031.97|10
1609288950000|2020-12-30 00:42:30|6073.45|6035.45|6075.35|6037.35|6075.35|6037.35|6073.19|6035.19|10
1609288960000|2020-12-30 00:42:40|6076.2|6038.2|6075.67|6037.67|6076.2|6038.2|6074.94|6036.94|10
1609288970000|2020-12-30 00:42:50|6075.19|6037.19|6077.7|6039.7|6077.7|6039.7|6075.19|6037.19|10
1609288980000|2020-12-30 00:43:00|6077.35|6039.35|6073.42|6035.42|6077.35|6039.35|6073.42|6035.42|10
1609288990000|2020-12-30 00:43:10|6073.12|6035.12|6071.57|6033.57|6073.12|6035.12|6071.57|6033.57|10
1609289000000|2020-12-30 00:43:20|6070.6|6032.6|6068.03|6030.03|6070.6|6032.6|6068.03|6030.03|10
1609289010000|2020-12-30 00:43:30|6068.28|6030.28|6065.9|6027.9|6068.28|6030.28|6065.75|6027.75|10
1609289020000|2020-12-30 00:43:40|6065.59|6027.59|6062.34|6024.34|6065.81|6027.81|6062.34|6024.34|10
1609289030000|2020-12-30 00:43:50|6061.56|6023.56|6058.55|6020.55|6061.56|6023.56|6058.55|6020.55|10
1609289040000|2020-12-30 00:44:00|6058.1|6020.1|6058.43|6020.43|6058.63|6020.63|6057.53|6019.53|10
1609289050000|2020-12-30 00:44:10|6058.9|6020.9|6062.8|6024.8|6062.8|6024.8|6058.9|6020.9|10
1609289060000|2020-12-30 00:44:20|6062.78|6024.78|6063.51|6025.51|6064.34|6026.34|6062.78|6024.78|10
1609289070000|2020-12-30 00:44:30|6064.22|6026.22|6065.61|6027.61|6065.66|6027.66|6064.16|6026.16|10
1609289080000|2020-12-30 00:44:40|6065.75|6027.75|6066.93|6028.93|6067.06|6029.06|6065.75|6027.75|10
1609289090000|2020-12-30 00:44:50|6067.03|6029.03|6069.48|6031.48|6069.69|6031.69|6067.02|6029.02|10
1609289100000|2020-12-30 00:45:00|6069.5|6031.5|6071.59|6033.59|6071.59|6033.59|6069.47|6031.47|10
1609289110000|2020-12-30 00:45:10|6071.7|6033.7|6073.34|6035.34|6073.34|6035.34|6071.7|6033.7|10
1609289120000|2020-12-30 00:45:20|6073.76|6035.76|6079.51|6041.51|6079.51|6041.51|6073.76|6035.76|10
1609289130000|2020-12-30 00:45:30|6079.05|6041.05|6077.49|6039.49|6079.05|6041.05|6077.49|6039.49|10
1609289140000|2020-12-30 00:45:40|6077.66|6039.66|6078.63|6040.63|6078.63|6040.63|6077.54|6039.54|10
1609289150000|2020-12-30 00:45:50|6078.26|6040.26|6075.16|6037.16|6078.35|6040.35|6075.16|6037.16|10
1609289160000|2020-12-30 00:46:00|6074.43|6036.43|6073.85|6035.85|6074.43|6036.43|6072.73|6034.73|10
1609289170000|2020-12-30 00:46:10|6073.99|6035.99|6075.29|6037.29|6075.87|6037.87|6073.99|6035.99|10
1609289180000|2020-12-30 00:46:20|6075.96|6037.96|6077.29|6039.29|6077.29|6039.29|6075.96|6037.96|9
1609289190000|2020-12-30 00:46:30|6077.51|6039.51|6081.52|6043.52|6081.52|6043.52|6077.51|6039.51|10
1609289200000|2020-12-30 00:46:40|6082.04|6044.04|6081.71|6043.71|6082.6|6044.6|6081.71|6043.71|10
1609289210000|2020-12-30 00:46:50|6081.14|6043.14|6080.23|6042.23|6081.41|6043.41|6080.17|6042.17|9
1609289220000|2020-12-30 00:47:00|6080|6042|6076.62|6038.62|6080|6042|6076.62|6038.62|10
1609289230000|2020-12-30 00:47:10|6076.58|6038.58|6076.04|6038.04|6076.65|6038.65|6075.92|6037.92|10
1609289240000|2020-12-30 00:47:20|6076.03|6038.03|6076.51|6038.51|6076.57|6038.57|6075.71|6037.71|10
1609289250000|2020-12-30 00:47:30|6076.58|6038.58|6077.59|6039.59|6077.66|6039.66|6076.58|6038.58|10
1609289260000|2020-12-30 00:47:40|6077.73|6039.73|6080.06|6042.06|6080.06|6042.06|6077.73|6039.73|10
1609289270000|2020-12-30 00:47:50|6080.08|6042.08|6081.45|6043.45|6081.45|6043.45|6080.02|6042.02|10
1609289280000|2020-12-30 00:48:00|6081.61|6043.61|6081.94|6043.94|6082.57|6044.57|6081.61|6043.61|10
1609289290000|2020-12-30 00:48:10|6082.09|6044.09|6082.6|6044.6|6082.66|6044.66|6082.09|6044.09|10
1609289300000|2020-12-30 00:48:20|6082.81|6044.81|6084.24|6046.24|6084.24|6046.24|6082.81|6044.81|8
1609289310000|2020-12-30 00:48:30|6084.46|6046.46|6086.48|6048.48|6086.48|6048.48|6084.44|6046.44|10
1609289320000|2020-12-30 00:48:40|6086.8|6048.8|6084.83|6046.83|6086.9|6048.9|6084.83|6046.83|10
1609289330000|2020-12-30 00:48:50|6084.9|6046.9|6085.93|6047.93|6085.93|6047.93|6084.66|6046.66|10
1609289340000|2020-12-30 00:49:00|6085.83|6047.83|6089.58|6051.58|6089.58|6051.58|6085.83|6047.83|10
1609289350000|2020-12-30 00:49:10|6089.66|6051.66|6088.02|6050.02|6089.89|6051.89|6088.02|6050.02|10
1609289360000|2020-12-30 00:49:20|6087.34|6049.34|6086.09|6048.09|6087.34|6049.34|6085.91|6047.91|10
1609289370000|2020-12-30 00:49:30|6086.42|6048.42|6085.52|6047.52|6086.42|6048.42|6085.52|6047.52|10
1609289380000|2020-12-30 00:49:40|6085.37|6047.37|6086.83|6048.83|6086.83|6048.83|6085.37|6047.37|10
1609289390000|2020-12-30 00:49:50|6087|6049|6087.2|6049.2|6087.87|6049.87|6087|6049|10
1609289400000|2020-12-30 00:50:00|6086.88|6048.88|6085.73|6047.73|6086.88|6048.88|6085.13|6047.13|10
1609289410000|2020-12-30 00:50:10|6085.84|6047.84|6084.2|6046.2|6086.05|6048.05|6084.2|6046.2|10
1609289420000|2020-12-30 00:50:20|6083.32|6045.32|6083|6045|6083.32|6045.32|6082.89|6044.89|9
1609289430000|2020-12-30 00:50:30|6083.17|6045.17|6083.8|6045.8|6083.8|6045.8|6082.67|6044.67|10
1609289440000|2020-12-30 00:50:40|6084.02|6046.02|6083.56|6045.56|6084.05|6046.05|6083.36|6045.36|9
1609289450000|2020-12-30 00:50:50|6083.21|6045.21|6082.52|6044.52|6083.65|6045.65|6082.06|6044.06|10
1609289460000|2020-12-30 00:51:00|6082.2|6044.2|6079.08|6041.08|6082.2|6044.2|6079.08|6041.08|10
1609289470000|2020-12-30 00:51:10|6079.45|6041.45|6076.82|6038.82|6079.45|6041.45|6076.82|6038.82|9
1609289480000|2020-12-30 00:51:20|6076.43|6038.43|6074.64|6036.64|6076.43|6038.43|6074.37|6036.37|10
1609289490000|2020-12-30 00:51:30|6074.65|6036.65|6072.85|6034.85|6074.65|6036.65|6072.85|6034.85|9
1609289500000|2020-12-30 00:51:40|6072.67|6034.67|6070.36|6032.36|6072.67|6034.67|6070.06|6032.06|10
1609289510000|2020-12-30 00:51:50|6070.12|6032.12|6069.01|6031.01|6070.33|6032.33|6069.01|6031.01|10
1609289520000|2020-12-30 00:52:00|6068.64|6030.64|6062.16|6024.16|6069.03|6031.03|6062.16|6024.16|10
1609289530000|2020-12-30 00:52:10|6062.33|6024.33|6071.85|6033.85|6071.85|6033.85|6062.33|6024.33|10
1609289540000|2020-12-30 00:52:20|6071.92|6033.92|6074.76|6036.76|6074.76|6036.76|6071.92|6033.92|10
1609289550000|2020-12-30 00:52:30|6074.88|6036.88|6077.3|6039.3|6077.57|6039.57|6074.88|6036.88|10
1609289560000|2020-12-30 00:52:40|6078.12|6040.12|6081.89|6043.89|6081.89|6043.89|6078.12|6040.12|10
1609289570000|2020-12-30 00:52:50|6082.96|6044.96|6085.63|6047.63|6086.01|6048.01|6082.96|6044.96|10
1609289580000|2020-12-30 00:53:00|6085.77|6047.77|6086.2|6048.2|6086.92|6048.92|6085.77|6047.77|10
1609289590000|2020-12-30 00:53:10|6085.99|6047.99|6084.48|6046.48|6085.99|6047.99|6084.48|6046.48|10
1609289600000|2020-12-30 00:53:20|6084.2|6046.2|6082.65|6044.65|6084.24|6046.24|6082.44|6044.44|10
1609289610000|2020-12-30 00:53:30|6082.27|6044.27|6084.81|6046.81|6084.88|6046.88|6082.27|6044.27|10
1609289620000|2020-12-30 00:53:40|6084.84|6046.84|6084.55|6046.55|6085.23|6047.23|6084.55|6046.55|9
1609289630000|2020-12-30 00:53:50|6084.17|6046.17|6085.43|6047.43|6085.43|6047.43|6084.17|6046.17|10
1609289640000|2020-12-30 00:54:00|6085.49|6047.49|6086.1|6048.1|6086.1|6048.1|6085.36|6047.36|9
1609289650000|2020-12-30 00:54:10|6086.23|6048.23|6086.46|6048.46|6086.46|6048.46|6085.9|6047.9|10
1609289660000|2020-12-30 00:54:20|6086.86|6048.86|6089.19|6051.19|6089.19|6051.19|6086.86|6048.86|10
1609289670000|2020-12-30 00:54:30|6089.48|6051.48|6088.84|6050.84|6089.81|6051.81|6088.83|6050.83|10
1609289680000|2020-12-30 00:54:40|6088.99|6050.99|6089.2|6051.2|6089.28|6051.28|6088.91|6050.91|10
1609289690000|2020-12-30 00:54:50|6089.21|6051.21|6089.13|6051.13|6090|6052|6089.13|6051.13|10
1609289700000|2020-12-30 00:55:00|6089.39|6051.39|6089.85|6051.85|6089.85|6051.85|6088.28|6050.28|10
1609289710000|2020-12-30 00:55:10|6090.3|6052.3|6088.75|6050.75|6090.3|6052.3|6088.63|6050.63|10
1609289720000|2020-12-30 00:55:20|6088.93|6050.93|6087.09|6049.09|6088.93|6050.93|6087.09|6049.09|9
1609289730000|2020-12-30 00:55:30|6086.67|6048.67|6082.68|6044.68|6086.78|6048.78|6082.68|6044.68|10
1609289740000|2020-12-30 00:55:40|6082.23|6044.23|6076.09|6038.09|6082.23|6044.23|6076.09|6038.09|9
1609289750000|2020-12-30 00:55:50|6075.76|6037.76|6072.77|6034.77|6075.76|6037.76|6071.84|6033.84|10
1609289760000|2020-12-30 00:56:00|6071.96|6033.96|6077.77|6039.77|6078.38|6040.38|6071.96|6033.96|10
1609289770000|2020-12-30 00:56:10|6078.94|6040.94|6079.91|6041.91|6080|6042|6078.94|6040.94|10
1609289780000|2020-12-30 00:56:20|6080.4|6042.4|6081.82|6043.82|6081.82|6043.82|6080.4|6042.4|10
1609289790000|2020-12-30 00:56:30|6081.45|6043.45|6080.25|6042.25|6081.65|6043.65|6080.25|6042.25|10
1609289800000|2020-12-30 00:56:40|6079.84|6041.84|6079.24|6041.24|6080.13|6042.13|6079.24|6041.24|10
1609289810000|2020-12-30 00:56:50|6078.94|6040.94|6076.39|6038.39|6078.94|6040.94|6076.39|6038.39|10
1609289820000|2020-12-30 00:57:00|6076.44|6038.44|6075.33|6037.33|6076.61|6038.61|6075.03|6037.03|10
1609289830000|2020-12-30 00:57:10|6074.9|6036.9|6073.86|6035.86|6075.04|6037.04|6073.18|6035.18|10
1609289840000|2020-12-30 00:57:20|6073.45|6035.45|6072.28|6034.28|6073.49|6035.49|6072.14|6034.14|10
1609289850000|2020-12-30 00:57:30|6072.42|6034.42|6072.21|6034.21|6072.42|6034.42|6071.48|6033.48|10
1609289860000|2020-12-30 00:57:40|6072.17|6034.17|6071.21|6033.21|6072.17|6034.17|6071.21|6033.21|9
1609289870000|2020-12-30 00:57:50|6071.01|6033.01|6069.01|6031.01|6071.01|6033.01|6069.01|6031.01|10
1609289880000|2020-12-30 00:58:00|6068.72|6030.72|6071.48|6033.48|6071.48|6033.48|6068.72|6030.72|10
1609289890000|2020-12-30 00:58:10|6071.46|6033.46|6072.22|6034.22|6072.48|6034.48|6071.46|6033.46|10
1609289900000|2020-12-30 00:58:20|6072.14|6034.14|6073.52|6035.52|6073.52|6035.52|6072.14|6034.14|10
1609289910000|2020-12-30 00:58:30|6073.21|6035.21|6074.81|6036.81|6074.81|6036.81|6073.21|6035.21|10
1609289920000|2020-12-30 00:58:40|6074.66|6036.66|6074.13|6036.13|6075.19|6037.19|6074.13|6036.13|10
1609289930000|2020-12-30 00:58:50|6073.98|6035.98|6074.86|6036.86|6074.86|6036.86|6073.13|6035.13|10
1609289940000|2020-12-30 00:59:00|6075.15|6037.15|6077.58|6039.58|6077.58|6039.58|6075.15|6037.15|10
1609289950000|2020-12-30 00:59:10|6077.7|6039.7|6078.56|6040.56|6078.98|6040.98|6077.57|6039.57|10
1609289960000|2020-12-30 00:59:20|6078.78|6040.78|6080.66|6042.66|6080.66|6042.66|6078.55|6040.55|10
1609289970000|2020-12-30 00:59:30|6081.85|6043.85|6081.19|6043.19|6082.48|6044.48|6080.9|6042.9|10
1609289980000|2020-12-30 00:59:40|6081.3|6043.3|6083.16|6045.16|6083.16|6045.16|6081.08|6043.08|10
1609289990000|2020-12-30 00:59:50|6083.08|6045.08|6081.92|6043.92|6083.08|6045.08|6081.88|6043.88|10
1609290000000|2020-12-30 01:00:00|6081.88|6043.88|6080.56|6042.56|6081.88|6043.88|6080.56|6042.56|10
1609290010000|2020-12-30 01:00:10|6080.37|6042.37|6077.22|6039.22|6080.37|6042.37|6076.86|6038.86|10
1609290020000|2020-12-30 01:00:20|6077.12|6039.12|6074.62|6036.62|6077.12|6039.12|6074.62|6036.62|10
1609290030000|2020-12-30 01:00:30|6074.26|6036.26|6068.09|6030.09|6074.26|6036.26|6068.09|6030.09|10
1609290040000|2020-12-30 01:00:40|6068.13|6030.13|6066.37|6028.37|6068.13|6030.13|6065.68|6027.68|10
1609290050000|2020-12-30 01:00:50|6066.39|6028.39|6065.74|6027.74|6066.39|6028.39|6065.74|6027.74|10
1609290060000|2020-12-30 01:01:00|6065.73|6027.73|6065.85|6027.85|6065.98|6027.98|6065.31|6027.31|10
1609290070000|2020-12-30 01:01:10|6065.92|6027.92|6065.88|6027.88|6065.92|6027.92|6064.94|6026.94|10
1609290080000|2020-12-30 01:01:20|6066.08|6028.08|6066.21|6028.21|6066.88|6028.88|6066.03|6028.03|10
1609290090000|2020-12-30 01:01:30|6066.16|6028.16|6066.71|6028.71|6066.8|6028.8|6066.1|6028.1|9
1609290100000|2020-12-30 01:01:40|6066.92|6028.92|6069.14|6031.14|6069.83|6031.83|6066.92|6028.92|10
1609290110000|2020-12-30 01:01:50|6069.35|6031.35|6070.75|6032.75|6071.62|6033.62|6069.35|6031.35|10
1609290120000|2020-12-30 01:02:00|6070.6|6032.6|6070.7|6032.7|6071.45|6033.45|6070.6|6032.6|10
1609290130000|2020-12-30 01:02:10|6070.72|6032.72|6076.72|6038.72|6076.72|6038.72|6070.72|6032.72|10
1609290140000|2020-12-30 01:02:20|6076.68|6038.68|6077.04|6039.04|6077.17|6039.17|6076.68|6038.68|10
1609290150000|2020-12-30 01:02:30|6076.87|6038.87|6076.35|6038.35|6076.9|6038.9|6076.35|6038.35|9
1609290160000|2020-12-30 01:02:40|6076.55|6038.55|6075.81|6037.81|6076.55|6038.55|6075.58|6037.58|10
1609290170000|2020-12-30 01:02:50|6075.75|6037.75|6075.89|6037.89|6075.89|6037.89|6073.96|6035.96|10
1609290180000|2020-12-30 01:03:00|6077.57|6039.57|6078.26|6040.26|6078.46|6040.46|6077.57|6039.57|10
1609290190000|2020-12-30 01:03:10|6078.15|6040.15|6075.76|6037.76|6078.22|6040.22|6075.76|6037.76|10
1609290200000|2020-12-30 01:03:20|6075.56|6037.56|6073.44|6035.44|6075.56|6037.56|6073.44|6035.44|10
1609290210000|2020-12-30 01:03:30|6073.35|6035.35|6073.14|6035.14|6074.04|6036.04|6073.14|6035.14|9
1609290220000|2020-12-30 01:03:40|6073.03|6035.03|6072.41|6034.41|6073.06|6035.06|6072.29|6034.29|10
1609290230000|2020-12-30 01:03:50|6072.46|6034.46|6074.85|6036.85|6074.85|6036.85|6072.46|6034.46|9
1609290240000|2020-12-30 01:04:00|6075.44|6037.44|6079.95|6041.95|6079.95|6041.95|6075.44|6037.44|10
1609290250000|2020-12-30 01:04:10|6080|6042|6078.83|6040.83|6080.1|6042.1|6078.83|6040.83|10
1609290260000|2020-12-30 01:04:20|6078.19|6040.19|6078.52|6040.52|6078.52|6040.52|6077.44|6039.44|10
1609290270000|2020-12-30 01:04:30|6078.17|6040.17|6077.43|6039.43|6078.17|6040.17|6076.69|6038.69|10
1609290280000|2020-12-30 01:04:40|6077.34|6039.34|6079.29|6041.29|6079.29|6041.29|6077.34|6039.34|10
1609290290000|2020-12-30 01:04:50|6079.88|6041.88|6079.77|6041.77|6080.59|6042.59|6079.22|6041.22|10
1609290300000|2020-12-30 01:05:00|6079.98|6041.98|6077.89|6039.89|6080.19|6042.19|6077.89|6039.89|10
1609290310000|2020-12-30 01:05:10|6077.22|6039.22|6073.23|6035.23|6077.22|6039.22|6073.12|6035.12|10
1609290320000|2020-12-30 01:05:20|6073.06|6035.06|6070.8|6032.8|6073.06|6035.06|6070.8|6032.8|10
1609290330000|2020-12-30 01:05:30|6070.62|6032.62|6069.04|6031.04|6070.62|6032.62|6069.04|6031.04|10
1609290340000|2020-12-30 01:05:40|6068.84|6030.84|6068.34|6030.34|6068.84|6030.84|6068.28|6030.28|10
1609290350000|2020-12-30 01:05:50|6068.4|6030.4|6068.58|6030.58|6068.72|6030.72|6067.95|6029.95|10
1609290360000|2020-12-30 01:06:00|6068.04|6030.04|6067.34|6029.34|6068.04|6030.04|6066.7|6028.7|10
1609290370000|2020-12-30 01:06:10|6067.26|6029.26|6067.98|6029.98|6067.98|6029.98|6067.26|6029.26|10
1609290380000|2020-12-30 01:06:20|6067.87|6029.87|6068.45|6030.45|6068.45|6030.45|6067.49|6029.49|10
1609290390000|2020-12-30 01:06:30|6068.37|6030.37|6070.66|6032.66|6070.66|6032.66|6068.21|6030.21|10
1609290400000|2020-12-30 01:06:40|6071|6033|6071.86|6033.86|6072.18|6034.18|6071|6033|10
1609290410000|2020-12-30 01:06:50|6071.85|6033.85|6072.9|6034.9|6073.11|6035.11|6071.4|6033.4|10
1609290420000|2020-12-30 01:07:00|6073.19|6035.19|6075.66|6037.66|6075.66|6037.66|6073.19|6035.19|10
1609290430000|2020-12-30 01:07:10|6075.8|6037.8|6076.59|6038.59|6076.79|6038.79|6075.8|6037.8|10
1609290440000|2020-12-30 01:07:20|6076.28|6038.28|6075.52|6037.52|6076.46|6038.46|6075.52|6037.52|9
1609290450000|2020-12-30 01:07:30|6075.47|6037.47|6074.73|6036.73|6075.47|6037.47|6074.58|6036.58|9
1609290460000|2020-12-30 01:07:40|6074.68|6036.68|6074.54|6036.54|6075.02|6037.02|6074.54|6036.54|9
1609290470000|2020-12-30 01:07:50|6074.51|6036.51|6075.15|6037.15|6075.15|6037.15|6074.51|6036.51|9
1609290480000|2020-12-30 01:08:00|6075.22|6037.22|6076.65|6038.65|6076.65|6038.65|6075.2|6037.2|10
1609290490000|2020-12-30 01:08:10|6076.81|6038.81|6076.66|6038.66|6077.19|6039.19|6076.54|6038.54|10
1609290500000|2020-12-30 01:08:20|6076.67|6038.67|6077.56|6039.56|6078.09|6040.09|6076.55|6038.55|10
1609290510000|2020-12-30 01:08:30|6077.5|6039.5|6077.06|6039.06|6077.63|6039.63|6076.77|6038.77|9
1609290520000|2020-12-30 01:08:40|6076.97|6038.97|6078.41|6040.41|6078.41|6040.41|6076.97|6038.97|8
1609290530000|2020-12-30 01:08:50|6078.3|6040.3|6078.51|6040.51|6079.1|6041.1|6078.3|6040.3|10
1609290540000|2020-12-30 01:09:00|6078.38|6040.38|6079.38|6041.38|6079.43|6041.43|6078.29|6040.29|10
1609290550000|2020-12-30 01:09:10|6079.37|6041.37|6079.92|6041.92|6079.92|6041.92|6079.37|6041.37|9
1609290560000|2020-12-30 01:09:20|6079.9|6041.9|6081.23|6043.23|6081.7|6043.7|6079.9|6041.9|10
1609290570000|2020-12-30 01:09:30|6080.66|6042.66|6077.6|6039.6|6080.66|6042.66|6077.6|6039.6|10
1609290580000|2020-12-30 01:09:40|6077.62|6039.62|6075.16|6037.16|6077.62|6039.62|6075.16|6037.16|10
1609290590000|2020-12-30 01:09:50|6075.11|6037.11|6074.08|6036.08|6075.11|6037.11|6073.73|6035.73|10
1609290600000|2020-12-30 01:10:00|6074.18|6036.18|6075.93|6037.93|6075.93|6037.93|6074.06|6036.06|10
1609290610000|2020-12-30 01:10:10|6076.19|6038.19|6079.86|6041.86|6079.97|6041.97|6076.19|6038.19|10
1609290620000|2020-12-30 01:10:20|6079.99|6041.99|6081.69|6043.69|6081.69|6043.69|6079.99|6041.99|10
1609290630000|2020-12-30 01:10:30|6081.91|6043.91|6082.54|6044.54|6082.58|6044.58|6081.91|6043.91|10
1609290640000|2020-12-30 01:10:40|6082.98|6044.98|6083.85|6045.85|6084.42|6046.42|6082.96|6044.96|9
1609290650000|2020-12-30 01:10:50|6083.96|6045.96|6084.49|6046.49|6084.53|6046.53|6083.9|6045.9|10
1609290660000|2020-12-30 01:11:00|6084.5|6046.5|6086.71|6048.71|6086.71|6048.71|6084.5|6046.5|10
1609290670000|2020-12-30 01:11:10|6086.78|6048.78|6088.83|6050.83|6088.83|6050.83|6086.78|6048.78|10
1609290680000|2020-12-30 01:11:20|6089.13|6051.13|6087.22|6049.22|6089.42|6051.42|6087.22|6049.22|10
1609290690000|2020-12-30 01:11:30|6086.92|6048.92|6085.13|6047.13|6086.92|6048.92|6085.13|6047.13|10
1609290700000|2020-12-30 01:11:40|6084.98|6046.98|6083.81|6045.81|6084.98|6046.98|6083.81|6045.81|10
1609290710000|2020-12-30 01:11:50|6083.5|6045.5|6081.73|6043.73|6083.5|6045.5|6081.73|6043.73|10
1609290720000|2020-12-30 01:12:00|6081.07|6043.07|6080.88|6042.88|6081.07|6043.07|6080.6|6042.6|10
1609290730000|2020-12-30 01:12:10|6081.02|6043.02|6078.66|6040.66|6081.02|6043.02|6078.66|6040.66|10
1609290740000|2020-12-30 01:12:20|6078.49|6040.49|6077.06|6039.06|6078.49|6040.49|6076.91|6038.91|10
1609290750000|2020-12-30 01:12:30|6077.07|6039.07|6076.71|6038.71|6077.07|6039.07|6076.49|6038.49|10
1609290760000|2020-12-30 01:12:40|6076.64|6038.64|6076.23|6038.23|6076.64|6038.64|6076.11|6038.11|10
1609290770000|2020-12-30 01:12:50|6075.96|6037.96|6075.34|6037.34|6075.96|6037.96|6074.82|6036.82|10
1609290780000|2020-12-30 01:13:00|6075.36|6037.36|6075.62|6037.62|6075.77|6037.77|6074.61|6036.61|10
1609290790000|2020-12-30 01:13:10|6076.06|6038.06|6077.58|6039.58|6077.85|6039.85|6076.06|6038.06|10
1609290800000|2020-12-30 01:13:20|6077.64|6039.64|6077.4|6039.4|6077.9|6039.9|6077.39|6039.39|10
1609290810000|2020-12-30 01:13:30|6077.58|6039.58|6076.78|6038.78|6077.66|6039.66|6076.78|6038.78|10
1609290820000|2020-12-30 01:13:40|6076.89|6038.89|6075.85|6037.85|6076.89|6038.89|6075.85|6037.85|10
1609290830000|2020-12-30 01:13:50|6075.6|6037.6|6074.42|6036.42|6075.6|6037.6|6074.39|6036.39|10
1609290840000|2020-12-30 01:14:00|6074.29|6036.29|6071.44|6033.44|6074.29|6036.29|6071.44|6033.44|10
1609290850000|2020-12-30 01:14:10|6071.29|6033.29|6070.73|6032.73|6071.59|6033.59|6070.33|6032.33|10
1609290860000|2020-12-30 01:14:20|6071.15|6033.15|6072.53|6034.53|6072.58|6034.58|6071.15|6033.15|8
1609290870000|2020-12-30 01:14:30|6072.5|6034.5|6072.36|6034.36|6072.6|6034.6|6072.3|6034.3|8
1609290880000|2020-12-30 01:14:40|6072.44|6034.44|6070.97|6032.97|6072.44|6034.44|6070.97|6032.97|10
1609290890000|2020-12-30 01:14:50|6071.11|6033.11|6069.55|6031.55|6071.22|6033.22|6069.55|6031.55|10
1609290900000|2020-12-30 01:15:00|6070.1|6032.1|6070.48|6032.48|6070.59|6032.59|6069.51|6031.51|9
1609290910000|2020-12-30 01:15:10|6070.39|6032.39|6072.19|6034.19|6072.19|6034.19|6070.39|6032.39|10
1609290920000|2020-12-30 01:15:20|6071.67|6033.67|6071.79|6033.79|6072.03|6034.03|6071.6|6033.6|9
1609290930000|2020-12-30 01:15:30|6072.15|6034.15|6072.71|6034.71|6072.71|6034.71|6072.07|6034.07|10
1609290940000|2020-12-30 01:15:40|6073.06|6035.06|6074.24|6036.24|6074.24|6036.24|6072.98|6034.98|10
1609290950000|2020-12-30 01:15:50|6074.42|6036.42|6076.13|6038.13|6076.13|6038.13|6074.41|6036.41|10
1609290960000|2020-12-30 01:16:00|6075.96|6037.96|6078.65|6040.65|6078.68|6040.68|6075.96|6037.96|10
1609290970000|2020-12-30 01:16:10|6078.26|6040.26|6076.64|6038.64|6078.26|6040.26|6076.64|6038.64|9
1609290980000|2020-12-30 01:16:20|6076.63|6038.63|6073.69|6035.69|6076.63|6038.63|6073.69|6035.69|10
1609290990000|2020-12-30 01:16:30|6073.58|6035.58|6073.94|6035.94|6074.54|6036.54|6073.53|6035.53|10
1609291000000|2020-12-30 01:16:40|6073.76|6035.76|6072.26|6034.26|6073.76|6035.76|6072.26|6034.26|10
1609291010000|2020-12-30 01:16:50|6072.15|6034.15|6071.04|6033.04|6072.15|6034.15|6071.04|6033.04|9
1609291020000|2020-12-30 01:17:00|6071.08|6033.08|6070.73|6032.73|6071.2|6033.2|6070.58|6032.58|10
1609291030000|2020-12-30 01:17:10|6070.66|6032.66|6070.63|6032.63|6070.78|6032.78|6070.26|6032.26|10
1609291040000|2020-12-30 01:17:20|6070.12|6032.12|6066.77|6028.77|6070.28|6032.28|6066.77|6028.77|10
1609291050000|2020-12-30 01:17:30|6066.1|6028.1|6064.8|6026.8|6066.1|6028.1|6064.8|6026.8|10
1609291060000|2020-12-30 01:17:40|6064.75|6026.75|6063.24|6025.24|6064.75|6026.75|6063.23|6025.23|9
1609291070000|2020-12-30 01:17:50|6063.26|6025.26|6062.15|6024.15|6063.26|6025.26|6062.08|6024.08|10
1609291080000|2020-12-30 01:18:00|6062.22|6024.22|6062.39|6024.39|6062.46|6024.46|6061.8|6023.8|10
1609291090000|2020-12-30 01:18:10|6062.1|6024.1|6063.15|6025.15|6063.15|6025.15|6062.1|6024.1|10
1609291100000|2020-12-30 01:18:20|6063.12|6025.12|6064.29|6026.29|6064.29|6026.29|6063.12|6025.12|10
1609291110000|2020-12-30 01:18:30|6064.72|6026.72|6065.89|6027.89|6065.95|6027.95|6064.72|6026.72|10
1609291120000|2020-12-30 01:18:40|6065.78|6027.78|6065.31|6027.31|6066.19|6028.19|6065.23|6027.23|10
1609291130000|2020-12-30 01:18:50|6065.33|6027.33|6064.46|6026.46|6065.34|6027.34|6064.46|6026.46|10
1609291140000|2020-12-30 01:19:00|6064.49|6026.49|6063.26|6025.26|6064.49|6026.49|6063.26|6025.26|10
1609291150000|2020-12-30 01:19:10|6062.53|6024.53|6061.3|6023.3|6062.53|6024.53|6061.11|6023.11|8
1609291160000|2020-12-30 01:19:20|6061.27|6023.27|6060.01|6022.01|6061.27|6023.27|6059.84|6021.84|10
1609291170000|2020-12-30 01:19:30|6060.08|6022.08|6059.13|6021.13|6060.3|6022.3|6059.13|6021.13|10
1609291180000|2020-12-30 01:19:40|6059.18|6021.18|6058.38|6020.38|6059.29|6021.29|6058.38|6020.38|9
1609291190000|2020-12-30 01:19:50|6058.3|6020.3|6057.39|6019.39|6058.48|6020.48|6057.28|6019.28|9
1609291200000|2020-12-30 01:20:00|6057.15|6019.15|6057.15|6019.15|6057.47|6019.47|6057.15|6019.15|10
1609291210000|2020-12-30 01:20:10|6057.76|6019.76|6058.69|6020.69|6058.74|6020.74|6057.67|6019.67|9
1609291220000|2020-12-30 01:20:20|6058.41|6020.41|6059.07|6021.07|6059.07|6021.07|6057.9|6019.9|10
1609291230000|2020-12-30 01:20:30|6059.09|6021.09|6061.02|6023.02|6061.02|6023.02|6059.06|6021.06|9
1609291240000|2020-12-30 01:20:40|6061.05|6023.05|6061.79|6023.79|6061.79|6023.79|6061.05|6023.05|8
1609291250000|2020-12-30 01:20:50|6061.87|6023.87|6062.18|6024.18|6062.32|6024.32|6061.84|6023.84|9
1609291260000|2020-12-30 01:21:00|6062.26|6024.26|6061.38|6023.38|6062.41|6024.41|6061.38|6023.38|9
1609291270000|2020-12-30 01:21:10|6061.16|6023.16|6059.66|6021.66|6061.16|6023.16|6059.66|6021.66|9
1609291280000|2020-12-30 01:21:20|6059.38|6021.38|6059.11|6021.11|6059.46|6021.46|6058.73|6020.73|9
1609291290000|2020-12-30 01:21:30|6059.7|6021.7|6060.34|6022.34|6060.43|6022.43|6059.7|6021.7|10
1609291300000|2020-12-30 01:21:40|6060.26|6022.26|6059.57|6021.57|6060.41|6022.41|6059.54|6021.54|10
1609291310000|2020-12-30 01:21:50|6059.41|6021.41|6057.78|6019.78|6059.41|6021.41|6057.78|6019.78|9
1609291320000|2020-12-30 01:22:00|6057.55|6019.55|6058.75|6020.75|6058.75|6020.75|6057.52|6019.52|10
1609291330000|2020-12-30 01:22:10|6058.74|6020.74|6059.65|6021.65|6059.65|6021.65|6058.74|6020.74|10
1609291340000|2020-12-30 01:22:20|6059.63|6021.63|6060.13|6022.13|6060.7|6022.7|6059.63|6021.63|9
1609291350000|2020-12-30 01:22:30|6059.43|6021.43|6058.97|6020.97|6059.43|6021.43|6058.54|6020.54|9
1609291360000|2020-12-30 01:22:40|6058.91|6020.91|6059.1|6021.1|6059.24|6021.24|6058.62|6020.62|10
1609291370000|2020-12-30 01:22:50|6059.05|6021.05|6059.7|6021.7|6059.89|6021.89|6058.94|6020.94|10
1609291380000|2020-12-30 01:23:00|6060.08|6022.08|6061.2|6023.2|6061.41|6023.41|6060.08|6022.08|10
1609291390000|2020-12-30 01:23:10|6061.34|6023.34|6061.97|6023.97|6061.97|6023.97|6061.33|6023.33|10
1609291400000|2020-12-30 01:23:20|6062.18|6024.18|6061.66|6023.66|6062.51|6024.51|6061.56|6023.56|9
1609291410000|2020-12-30 01:23:30|6061.63|6023.63|6061.45|6023.45|6061.91|6023.91|6061.45|6023.45|10
1609291420000|2020-12-30 01:23:40|6061.07|6023.07|6061.25|6023.25|6061.25|6023.25|6060.47|6022.47|9
1609291430000|2020-12-30 01:23:50|6061.8|6023.8|6061.47|6023.47|6061.86|6023.86|6061.35|6023.35|10
1609291440000|2020-12-30 01:24:00|6061.51|6023.51|6062.26|6024.26|6062.26|6024.26|6061.49|6023.49|10
1609291450000|2020-12-30 01:24:10|6062.46|6024.46|6061.21|6023.21|6062.63|6024.63|6061.21|6023.21|10
1609291460000|2020-12-30 01:24:20|6061.15|6023.15|6059.76|6021.76|6061.46|6023.46|6059.76|6021.76|10
1609291470000|2020-12-30 01:24:30|6059.72|6021.72|6060.01|6022.01|6060.11|6022.11|6059.49|6021.49|10
1609291480000|2020-12-30 01:24:40|6060.13|6022.13|6058.46|6020.46|6060.46|6022.46|6058.33|6020.33|10
1609291490000|2020-12-30 01:24:50|6058.61|6020.61|6060.99|6022.99|6060.99|6022.99|6057.96|6019.96|9
1609291500000|2020-12-30 01:25:00|6061.16|6023.16|6061.96|6023.96|6061.99|6023.99|6061.06|6023.06|9
1609291510000|2020-12-30 01:25:10|6062.29|6024.29|6060.73|6022.73|6062.36|6024.36|6060.73|6022.73|10
1609291520000|2020-12-30 01:25:20|6060.56|6022.56|6060.38|6022.38|6060.69|6022.69|6060.32|6022.32|10
1609291530000|2020-12-30 01:25:30|6060.24|6022.24|6059.22|6021.22|6060.24|6022.24|6059.22|6021.22|10
1609291540000|2020-12-30 01:25:40|6059.13|6021.13|6056.4|6018.4|6059.13|6021.13|6056.4|6018.4|9
1609291550000|2020-12-30 01:25:50|6055.98|6017.98|6057.06|6019.06|6057.06|6019.06|6055.98|6017.98|10
1609291560000|2020-12-30 01:26:00|6057.38|6019.38|6058.02|6020.02|6058.37|6020.37|6057.38|6019.38|10
1609291570000|2020-12-30 01:26:10|6058.1|6020.1|6057.56|6019.56|6058.43|6020.43|6057.56|6019.56|9
1609291580000|2020-12-30 01:26:20|6058|6020|6058.37|6020.37|6058.47|6020.47|6057.92|6019.92|10
1609291590000|2020-12-30 01:26:30|6058.32|6020.32|6059.59|6021.59|6059.59|6021.59|6057.97|6019.97|10
1609291600000|2020-12-30 01:26:40|6059.81|6021.81|6060.31|6022.31|6060.4|6022.4|6059.62|6021.62|9
1609291610000|2020-12-30 01:26:50|6060.02|6022.02|6061.55|6023.55|6061.55|6023.55|6060.02|6022.02|9
1609291620000|2020-12-30 01:27:00|6061.7|6023.7|6062.66|6024.66|6062.66|6024.66|6061.68|6023.68|10
1609291630000|2020-12-30 01:27:10|6062.77|6024.77|6064.67|6026.67|6064.67|6026.67|6062.77|6024.77|9
1609291640000|2020-12-30 01:27:20|6065.27|6027.27|6065.09|6027.09|6066.34|6028.34|6065.09|6027.09|10
1609291650000|2020-12-30 01:27:30|6064.89|6026.89|6066.18|6028.18|6066.21|6028.21|6064.89|6026.89|10
1609291660000|2020-12-30 01:27:40|6066.17|6028.17|6065.35|6027.35|6066.17|6028.17|6065.35|6027.35|10
1609291670000|2020-12-30 01:27:50|6065.16|6027.16|6064|6026|6065.27|6027.27|6064|6026|10
1609291680000|2020-12-30 01:28:00|6064.22|6026.22|6064.52|6026.52|6064.62|6026.62|6063.99|6025.99|10
1609291690000|2020-12-30 01:28:10|6064.95|6026.95|6063.08|6025.08|6065.09|6027.09|6062.93|6024.93|10
1609291700000|2020-12-30 01:28:20|6063.13|6025.13|6062.55|6024.55|6063.13|6025.13|6062.44|6024.44|9
1609291710000|2020-12-30 01:28:30|6062.31|6024.31|6061.8|6023.8|6062.31|6024.31|6061.42|6023.42|9
1609291720000|2020-12-30 01:28:40|6061.69|6023.69|6061.9|6023.9|6061.9|6023.9|6061.47|6023.47|10
1609291730000|2020-12-30 01:28:50|6061.78|6023.78|6061.99|6023.99|6062.08|6024.08|6061.7|6023.7|10
1609291740000|2020-12-30 01:29:00|6062.03|6024.03|6062.6|6024.6|6062.6|6024.6|6061.92|6023.92|9
1609291750000|2020-12-30 01:29:10|6062.47|6024.47|6061.33|6023.33|6062.47|6024.47|6061.33|6023.33|10
1609291760000|2020-12-30 01:29:20|6061.05|6023.05|6056.99|6018.99|6061.05|6023.05|6056.99|6018.99|10
1609291770000|2020-12-30 01:29:30|6056.75|6018.75|6053.27|6015.27|6056.75|6018.75|6053.27|6015.27|10
1609291780000|2020-12-30 01:29:40|6053.34|6015.34|6052.01|6014.01|6053.34|6015.34|6052.01|6014.01|10
1609291790000|2020-12-30 01:29:50|6052.08|6014.08|6052.31|6014.31|6052.31|6014.31|6051.83|6013.83|10
1609291800000|2020-12-30 01:30:00|6052.94|6014.94|6054.1|6016.1|6054.1|6016.1|6052.94|6014.94|9
1609291810000|2020-12-30 01:30:10|6054.27|6016.27|6056.12|6018.12|6056.12|6018.12|6054.27|6016.27|10
1609291820000|2020-12-30 01:30:20|6056.34|6018.34|6057.69|6019.69|6057.69|6019.69|6056.33|6018.33|9
1609291830000|2020-12-30 01:30:30|6057.58|6019.58|6058.31|6020.31|6058.31|6020.31|6057.58|6019.58|10
1609291840000|2020-12-30 01:30:40|6058.38|6020.38|6059.88|6021.88|6060.01|6022.01|6058.38|6020.38|10
1609291850000|2020-12-30 01:30:50|6059.94|6021.94|6061.53|6023.53|6061.53|6023.53|6059.94|6021.94|10
1609291860000|2020-12-30 01:31:00|6061.64|6023.64|6061.48|6023.48|6062.14|6024.14|6060.76|6022.76|10
1609291870000|2020-12-30 01:31:10|6061.47|6023.47|6061.5|6023.5|6061.69|6023.69|6061.01|6023.01|10
1609291880000|2020-12-30 01:31:20|6061.47|6023.47|6063.4|6025.4|6063.4|6025.4|6061.2|6023.2|10
1609291890000|2020-12-30 01:31:30|6063.27|6025.27|6064.62|6026.62|6064.62|6026.62|6063.21|6025.21|10
1609291900000|2020-12-30 01:31:40|6065.02|6027.02|6066.04|6028.04|6066.13|6028.13|6065.02|6027.02|10
1609291910000|2020-12-30 01:31:50|6066.01|6028.01|6065.24|6027.24|6066.04|6028.04|6065.24|6027.24|10
1609291920000|2020-12-30 01:32:00|6064.99|6026.99|6065.05|6027.05|6065.19|6027.19|6064.63|6026.63|10
1609291930000|2020-12-30 01:32:10|6064.99|6026.99|6065.22|6027.22|6065.22|6027.22|6064.49|6026.49|10
1609291940000|2020-12-30 01:32:20|6065.14|6027.14|6065.44|6027.44|6065.63|6027.63|6065.13|6027.13|10
1609291950000|2020-12-30 01:32:30|6065.24|6027.24|6061.83|6023.83|6065.24|6027.24|6061.76|6023.76|10
1609291960000|2020-12-30 01:32:40|6061.79|6023.79|6062.59|6024.59|6062.76|6024.76|6061.55|6023.55|9
1609291970000|2020-12-30 01:32:50|6062.63|6024.63|6063.12|6025.12|6063.14|6025.14|6062.51|6024.51|10
1609291980000|2020-12-30 01:33:00|6063.26|6025.26|6061.56|6023.56|6063.26|6025.26|6061.56|6023.56|10
1609291990000|2020-12-30 01:33:10|6060.6|6022.6|6057.9|6019.9|6060.6|6022.6|6057.9|6019.9|10
1609292000000|2020-12-30 01:33:20|6057.61|6019.61|6056.72|6018.72|6057.61|6019.61|6056.54|6018.54|10
1609292010000|2020-12-30 01:33:30|6056.73|6018.73|6054.65|6016.65|6056.73|6018.73|6054.65|6016.65|10
1609292020000|2020-12-30 01:33:40|6054.62|6016.62|6054.79|6016.79|6055.73|6017.73|6054.59|6016.59|10
1609292030000|2020-12-30 01:33:50|6054.41|6016.41|6053.47|6015.47|6054.48|6016.48|6053.35|6015.35|9
1609292040000|2020-12-30 01:34:00|6053.72|6015.72|6053.87|6015.87|6053.88|6015.88|6053.5|6015.5|10
1609292050000|2020-12-30 01:34:10|6053.82|6015.82|6052.65|6014.65|6053.98|6015.98|6052.65|6014.65|10
1609292060000|2020-12-30 01:34:20|6052.41|6014.41|6047.07|6009.07|6052.41|6014.41|6047.07|6009.07|9
1609292070000|2020-12-30 01:34:30|6046.15|6008.15|6042.22|6004.22|6046.15|6008.15|6042.22|6004.22|10
1609292080000|2020-12-30 01:34:40|6042.02|6004.02|6041.04|6003.04|6042.17|6004.17|6040.74|6002.74|9
1609292090000|2020-12-30 01:34:50|6041.03|6003.03|6042.54|6004.54|6042.92|6004.92|6041.03|6003.03|10
1609292100000|2020-12-30 01:35:00|6042.32|6004.32|6042.87|6004.87|6042.87|6004.87|6042.32|6004.32|10
1609292110000|2020-12-30 01:35:10|6042.97|6004.97|6042.99|6004.99|6043.22|6005.22|6041.71|6003.71|10
1609292120000|2020-12-30 01:35:20|6042.49|6004.49|6042.47|6004.47|6043.11|6005.11|6042.47|6004.47|10
1609292130000|2020-12-30 01:35:30|6042.22|6004.22|6042.21|6004.21|6042.22|6004.22|6041.63|6003.63|10
1609292140000|2020-12-30 01:35:40|6042.1|6004.1|6042.31|6004.31|6042.31|6004.31|6041.82|6003.82|10
1609292150000|2020-12-30 01:35:50|6042.42|6004.42|6043.2|6005.2|6043.76|6005.76|6042.42|6004.42|10
1609292160000|2020-12-30 01:36:00|6043.12|6005.12|6044.74|6006.74|6044.74|6006.74|6043.06|6005.06|10
1609292170000|2020-12-30 01:36:10|6044.73|6006.73|6045.26|6007.26|6045.69|6007.69|6044.7|6006.7|10
1609292180000|2020-12-30 01:36:20|6045.72|6007.72|6047.69|6009.69|6047.69|6009.69|6045.72|6007.72|10
1609292190000|2020-12-30 01:36:30|6047.77|6009.77|6050.5|6012.5|6050.5|6012.5|6047.77|6009.77|10
1609292200000|2020-12-30 01:36:40|6050.63|6012.63|6053.76|6015.76|6053.76|6015.76|6050.63|6012.63|10
1609292210000|2020-12-30 01:36:50|6054.2|6016.2|6056.16|6018.16|6056.48|6018.48|6054.1|6016.1|10
1609292220000|2020-12-30 01:37:00|6056.11|6018.11|6057.91|6019.91|6057.91|6019.91|6056.11|6018.11|10
1609292230000|2020-12-30 01:37:10|6058.15|6020.15|6056.65|6018.65|6058.21|6020.21|6056.65|6018.65|10
1609292240000|2020-12-30 01:37:20|6056.19|6018.19|6055.04|6017.04|6056.19|6018.19|6054.61|6016.61|10
1609292250000|2020-12-30 01:37:30|6055.11|6017.11|6054.96|6016.96|6055.11|6017.11|6054.65|6016.65|10
1609292260000|2020-12-30 01:37:40|6054.78|6016.78|6055.33|6017.33|6055.47|6017.47|6054.55|6016.55|9
1609292270000|2020-12-30 01:37:50|6055.41|6017.41|6057.26|6019.26|6057.26|6019.26|6055.41|6017.41|10
1609292280000|2020-12-30 01:38:00|6057.08|6019.08|6056.81|6018.81|6057.08|6019.08|6056.74|6018.74|10
1609292290000|2020-12-30 01:38:10|6057.11|6019.11|6054.57|6016.57|6057.11|6019.11|6054.57|6016.57|10
1609292300000|2020-12-30 01:38:20|6054.51|6016.51|6054.44|6016.44|6054.67|6016.67|6053.89|6015.89|10
1609292310000|2020-12-30 01:38:30|6054.71|6016.71|6054.8|6016.8|6054.8|6016.8|6054.46|6016.46|10
1609292320000|2020-12-30 01:38:40|6054.88|6016.88|6056.12|6018.12|6056.12|6018.12|6054.88|6016.88|10
1609292330000|2020-12-30 01:38:50|6056.43|6018.43|6056.73|6018.73|6057.07|6019.07|6056.4|6018.4|10
1609292340000|2020-12-30 01:39:00|6056.72|6018.72|6054.76|6016.76|6056.74|6018.74|6054.3|6016.3|10
1609292350000|2020-12-30 01:39:10|6054.92|6016.92|6055.05|6017.05|6055.26|6017.26|6054.71|6016.71|10
1609292360000|2020-12-30 01:39:20|6055.08|6017.08|6054.7|6016.7|6055.11|6017.11|6054.7|6016.7|10
1609292370000|2020-12-30 01:39:30|6054.73|6016.73|6053.91|6015.91|6054.73|6016.73|6053.22|6015.22|10
1609292380000|2020-12-30 01:39:40|6054.04|6016.04|6054.63|6016.63|6054.63|6016.63|6053.81|6015.81|10
1609292390000|2020-12-30 01:39:50|6054.89|6016.89|6056.62|6018.62|6056.72|6018.72|6054.89|6016.89|10
1609292400000|2020-12-30 01:40:00|6056.37|6018.37|6057.36|6019.36|6057.36|6019.36|6056.2|6018.2|10
1609292410000|2020-12-30 01:40:10|6057.4|6019.4|6056.09|6018.09|6057.4|6019.4|6056.09|6018.09|10
1609292420000|2020-12-30 01:40:20|6056.19|6018.19|6056.52|6018.52|6057.2|6019.2|6056.19|6018.19|10
1609292430000|2020-12-30 01:40:30|6056.54|6018.54|6055.94|6017.94|6056.54|6018.54|6055.94|6017.94|9
1609292440000|2020-12-30 01:40:40|6055.53|6017.53|6056.26|6018.26|6056.26|6018.26|6054.8|6016.8|10
1609292450000|2020-12-30 01:40:50|6056.58|6018.58|6058.17|6020.17|6058.17|6020.17|6056.58|6018.58|9
1609292460000|2020-12-30 01:41:00|6058.48|6020.48|6058.96|6020.96|6059.13|6021.13|6058.43|6020.43|10
1609292470000|2020-12-30 01:41:10|6059.04|6021.04|6059.66|6021.66|6059.66|6021.66|6059.03|6021.03|9
1609292480000|2020-12-30 01:41:20|6059.39|6021.39|6059.74|6021.74|6059.74|6021.74|6058.33|6020.33|10
1609292490000|2020-12-30 01:41:30|6060.31|6022.31|6062.88|6024.88|6062.88|6024.88|6060.31|6022.31|10
1609292500000|2020-12-30 01:41:40|6062.92|6024.92|6062.79|6024.79|6063.22|6025.22|6062.79|6024.79|9
1609292510000|2020-12-30 01:41:50|6062.83|6024.83|6062.88|6024.88|6063.14|6025.14|6062.59|6024.59|10
1609292520000|2020-12-30 01:42:00|6062.71|6024.71|6064.96|6026.96|6064.96|6026.96|6062.71|6024.71|10
1609292530000|2020-12-30 01:42:10|6064.93|6026.93|6067.54|6029.54|6067.8|6029.8|6064.78|6026.78|10
1609292540000|2020-12-30 01:42:20|6067.25|6029.25|6070.58|6032.58|6070.69|6032.69|6067.25|6029.25|10
1609292550000|2020-12-30 01:42:30|6071.12|6033.12|6073.38|6035.38|6073.43|6035.43|6071.12|6033.12|10
1609292560000|2020-12-30 01:42:40|6073.21|6035.21|6071.13|6033.13|6073.32|6035.32|6071.13|6033.13|9
1609292570000|2020-12-30 01:42:50|6070.98|6032.98|6070.11|6032.11|6070.98|6032.98|6070.11|6032.11|10
1609292580000|2020-12-30 01:43:00|6070.19|6032.19|6071.24|6033.24|6071.24|6033.24|6070.19|6032.19|10
1609292590000|2020-12-30 01:43:10|6070.97|6032.97|6071.63|6033.63|6071.76|6033.76|6070.94|6032.94|10
1609292600000|2020-12-30 01:43:20|6071.88|6033.88|6071.23|6033.23|6071.96|6033.96|6071.23|6033.23|10
1609292610000|2020-12-30 01:43:30|6071.08|6033.08|6068.29|6030.29|6071.08|6033.08|6068.29|6030.29|10
1609292620000|2020-12-30 01:43:40|6067.97|6029.97|6067.42|6029.42|6067.98|6029.98|6067.25|6029.25|10
1609292630000|2020-12-30 01:43:50|6067.9|6029.9|6069.43|6031.43|6069.43|6031.43|6067.9|6029.9|10
1609292640000|2020-12-30 01:44:00|6069.63|6031.63|6070.17|6032.17|6070.38|6032.38|6069.59|6031.59|10
1609292650000|2020-12-30 01:44:10|6070.36|6032.36|6070.29|6032.29|6070.87|6032.87|6070.2|6032.2|10
1609292660000|2020-12-30 01:44:20|6070.05|6032.05|6070.27|6032.27|6070.59|6032.59|6070.05|6032.05|9
1609292670000|2020-12-30 01:44:30|6070.49|6032.49|6069.88|6031.88|6070.49|6032.49|6069.88|6031.88|10
1609292680000|2020-12-30 01:44:40|6069.74|6031.74|6069.12|6031.12|6069.99|6031.99|6069.12|6031.12|10
1609292690000|2020-12-30 01:44:50|6069.15|6031.15|6067.57|6029.57|6069.17|6031.17|6067.57|6029.57|9
1609292700000|2020-12-30 01:45:00|6067.22|6029.22|6066.4|6028.4|6067.51|6029.51|6066.4|6028.4|10
1609292710000|2020-12-30 01:45:10|6066.57|6028.57|6067.53|6029.53|6067.53|6029.53|6066.46|6028.46|9
1609292720000|2020-12-30 01:45:20|6067.72|6029.72|6067.98|6029.98|6067.98|6029.98|6067.54|6029.54|10
1609292730000|2020-12-30 01:45:30|6067.99|6029.99|6066.95|6028.95|6068.25|6030.25|6066.79|6028.79|10
1609292740000|2020-12-30 01:45:40|6066.84|6028.84|6067|6029|6067.26|6029.26|6066.73|6028.73|9
1609292750000|2020-12-30 01:45:50|6067.02|6029.02|6066.54|6028.54|6067.22|6029.22|6066.54|6028.54|9
1609292760000|2020-12-30 01:46:00|6066.43|6028.43|6065.23|6027.23|6066.48|6028.48|6065.23|6027.23|10
1609292770000|2020-12-30 01:46:10|6065.07|6027.07|6066.1|6028.1|6066.1|6028.1|6064.53|6026.53|10
1609292780000|2020-12-30 01:46:20|6066.25|6028.25|6066.58|6028.58|6066.58|6028.58|6066.21|6028.21|10
1609292790000|2020-12-30 01:46:30|6066.63|6028.63|6067.26|6029.26|6067.26|6029.26|6066.29|6028.29|10
1609292800000|2020-12-30 01:46:40|6067.44|6029.44|6067.72|6029.72|6067.72|6029.72|6067.38|6029.38|10
1609292810000|2020-12-30 01:46:50|6067.85|6029.85|6066.38|6028.38|6067.87|6029.87|6066.38|6028.38|10
1609292820000|2020-12-30 01:47:00|6066.31|6028.31|6065.66|6027.66|6066.31|6028.31|6065.4|6027.4|10
1609292830000|2020-12-30 01:47:10|6065.07|6027.07|6064.28|6026.28|6065.07|6027.07|6064.12|6026.12|9
1609292840000|2020-12-30 01:47:20|6063.96|6025.96|6064.05|6026.05|6064.05|6026.05|6063.5|6025.5|9
1609292850000|2020-12-30 01:47:30|6063.93|6025.93|6064.36|6026.36|6064.53|6026.53|6063.92|6025.92|10
1609292860000|2020-12-30 01:47:40|6064.55|6026.55|6064.83|6026.83|6064.83|6026.83|6064.52|6026.52|10
1609292870000|2020-12-30 01:47:50|6064.89|6026.89|6065.77|6027.77|6065.77|6027.77|6064.89|6026.89|10
1609292880000|2020-12-30 01:48:00|6065.87|6027.87|6067.85|6029.85|6067.85|6029.85|6065.67|6027.67|10
1609292890000|2020-12-30 01:48:10|6067.94|6029.94|6069.58|6031.58|6069.58|6031.58|6067.94|6029.94|10
1609292900000|2020-12-30 01:48:20|6069.52|6031.52|6070.27|6032.27|6070.27|6032.27|6069.51|6031.51|10
1609292910000|2020-12-30 01:48:30|6070.14|6032.14|6069.17|6031.17|6070.14|6032.14|6069.17|6031.17|8
1609292920000|2020-12-30 01:48:40|6069.1|6031.1|6068.85|6030.85|6069.1|6031.1|6068.53|6030.53|9
1609292930000|2020-12-30 01:48:50|6068.93|6030.93|6070.75|6032.75|6070.75|6032.75|6068.93|6030.93|10
1609292940000|2020-12-30 01:49:00|6070.64|6032.64|6070.8|6032.8|6071.14|6033.14|6070.58|6032.58|10
1609292950000|2020-12-30 01:49:10|6070.54|6032.54|6068.37|6030.37|6071.38|6033.38|6068.37|6030.37|10
1609292960000|2020-12-30 01:49:20|6068.19|6030.19|6067.83|6029.83|6068.19|6030.19|6067.57|6029.57|10
1609292970000|2020-12-30 01:49:30|6067.98|6029.98|6067.51|6029.51|6067.98|6029.98|6067.51|6029.51|10
1609292980000|2020-12-30 01:49:40|6067.54|6029.54|6068.2|6030.2|6068.64|6030.64|6067.53|6029.53|9
1609292990000|2020-12-30 01:49:50|6068.41|6030.41|6068.85|6030.85|6068.85|6030.85|6068.14|6030.14|10
1609293000000|2020-12-30 01:50:00|6068.83|6030.83|6068.48|6030.48|6068.92|6030.92|6068.48|6030.48|10
1609293010000|2020-12-30 01:50:10|6068.38|6030.38|6068.37|6030.37|6068.53|6030.53|6067.99|6029.99|10
1609293020000|2020-12-30 01:50:20|6068.4|6030.4|6068.78|6030.78|6068.78|6030.78|6068.04|6030.04|9
1609293030000|2020-12-30 01:50:30|6068.96|6030.96|6068.97|6030.97|6069.54|6031.54|6068.74|6030.74|9
1609293040000|2020-12-30 01:50:40|6068.74|6030.74|6068.42|6030.42|6068.76|6030.76|6068.26|6030.26|10
1609293050000|2020-12-30 01:50:50|6068.58|6030.58|6068.08|6030.08|6068.58|6030.58|6068.08|6030.08|10
1609293060000|2020-12-30 01:51:00|6068.28|6030.28|6065.87|6027.87|6068.28|6030.28|6065.87|6027.87|10
1609293070000|2020-12-30 01:51:10|6065.6|6027.6|6064.64|6026.64|6065.6|6027.6|6064.51|6026.51|10
1609293080000|2020-12-30 01:51:20|6064.71|6026.71|6066.66|6028.66|6066.66|6028.66|6064.71|6026.71|10
1609293090000|2020-12-30 01:51:30|6067.08|6029.08|6066.44|6028.44|6067.48|6029.48|6066.44|6028.44|10
1609293100000|2020-12-30 01:51:40|6066.54|6028.54|6064.52|6026.52|6066.54|6028.54|6064.21|6026.21|10
1609293110000|2020-12-30 01:51:50|6064.64|6026.64|6065.8|6027.8|6065.8|6027.8|6064.52|6026.52|10
1609293120000|2020-12-30 01:52:00|6066.04|6028.04|6066.73|6028.73|6066.99|6028.99|6065.88|6027.88|9
1609293130000|2020-12-30 01:52:10|6066.98|6028.98|6065.35|6027.35|6066.98|6028.98|6065.35|6027.35|10
1609293140000|2020-12-30 01:52:20|6066.35|6028.35|6066.63|6028.63|6066.63|6028.63|6065.18|6027.18|10
1609293150000|2020-12-30 01:52:30|6066.76|6028.76|6068.03|6030.03|6068.26|6030.26|6066.76|6028.76|10
1609293160000|2020-12-30 01:52:40|6068.34|6030.34|6066.5|6028.5|6068.34|6030.34|6066.5|6028.5|10
1609293170000|2020-12-30 01:52:50|6066.18|6028.18|6063.28|6025.28|6066.18|6028.18|6063.28|6025.28|10
1609293180000|2020-12-30 01:53:00|6062.36|6024.36|6061.65|6023.65|6063.24|6025.24|6061.65|6023.65|10
1609293190000|2020-12-30 01:53:10|6061.38|6023.38|6062.86|6024.86|6062.86|6024.86|6061.38|6023.38|9
1609293200000|2020-12-30 01:53:20|6062.76|6024.76|6062.45|6024.45|6063.09|6025.09|6062.45|6024.45|10
1609293210000|2020-12-30 01:53:30|6061.81|6023.81|6061.92|6023.92|6062.05|6024.05|6061.25|6023.25|10
1609293220000|2020-12-30 01:53:40|6061.73|6023.73|6063.38|6025.38|6063.38|6025.38|6061.44|6023.44|10
1609293230000|2020-12-30 01:53:50|6063.44|6025.44|6063.76|6025.76|6063.76|6025.76|6063.06|6025.06|9
1609293240000|2020-12-30 01:54:00|6063.46|6025.46|6062.9|6024.9|6063.5|6025.5|6062.9|6024.9|10
1609293250000|2020-12-30 01:54:10|6062.94|6024.94|6064.41|6026.41|6064.41|6026.41|6062.94|6024.94|10
1609293260000|2020-12-30 01:54:20|6064.34|6026.34|6063.65|6025.65|6064.74|6026.74|6063.65|6025.65|9
1609293270000|2020-12-30 01:54:30|6063.58|6025.58|6063.08|6025.08|6063.59|6025.59|6062.3|6024.3|10
1609293280000|2020-12-30 01:54:40|6062.97|6024.97|6063.38|6025.38|6063.45|6025.45|6062.93|6024.93|10
1609293290000|2020-12-30 01:54:50|6063.55|6025.55|6064.42|6026.42|6064.42|6026.42|6063.55|6025.55|10
1609293300000|2020-12-30 01:55:00|6064.6|6026.6|6061.89|6023.89|6064.64|6026.64|6061.82|6023.82|9
1609293310000|2020-12-30 01:55:10|6061.37|6023.37|6059.56|6021.56|6061.37|6023.37|6059.56|6021.56|10
1609293320000|2020-12-30 01:55:20|6059.5|6021.5|6054.61|6016.61|6059.5|6021.5|6054.61|6016.61|10
1609293330000|2020-12-30 01:55:30|6053.78|6015.78|6053.21|6015.21|6053.78|6015.78|6052.67|6014.67|10
1609293340000|2020-12-30 01:55:40|6053.4|6015.4|6055.18|6017.18|6055.29|6017.29|6053.31|6015.31|10
1609293350000|2020-12-30 01:55:50|6055.5|6017.5|6053.98|6015.98|6055.52|6017.52|6053.98|6015.98|10
1609293360000|2020-12-30 01:56:00|6054.05|6016.05|6053.94|6015.94|6054.1|6016.1|6053.62|6015.62|10
1609293370000|2020-12-30 01:56:10|6054.32|6016.32|6056.31|6018.31|6056.33|6018.33|6054.32|6016.32|10
1609293380000|2020-12-30 01:56:20|6056.68|6018.68|6056.93|6018.93|6057.21|6019.21|6056.58|6018.58|10
1609293390000|2020-12-30 01:56:30|6057.04|6019.04|6057.76|6019.76|6057.76|6019.76|6057.04|6019.04|10
1609293400000|2020-12-30 01:56:40|6057.88|6019.88|6059.01|6021.01|6059.16|6021.16|6057.76|6019.76|9
1609293410000|2020-12-30 01:56:50|6059.34|6021.34|6061.01|6023.01|6061.01|6023.01|6059.34|6021.34|10
1609293420000|2020-12-30 01:57:00|6061.14|6023.14|6060.05|6022.05|6061.2|6023.2|6060.05|6022.05|10
1609293430000|2020-12-30 01:57:10|6059.9|6021.9|6058.39|6020.39|6059.95|6021.95|6058.33|6020.33|10
1609293440000|2020-12-30 01:57:20|6058.02|6020.02|6059.08|6021.08|6059.26|6021.26|6058.02|6020.02|10
1609293450000|2020-12-30 01:57:30|6058.69|6020.69|6058.47|6020.47|6058.77|6020.77|6058.47|6020.47|10
1609293460000|2020-12-30 01:57:40|6058.13|6020.13|6059.52|6021.52|6059.89|6021.89|6058.01|6020.01|10
1609293470000|2020-12-30 01:57:50|6059.81|6021.81|6058.26|6020.26|6059.95|6021.95|6058.26|6020.26|10
1609293480000|2020-12-30 01:58:00|6058.15|6020.15|6058.4|6020.4|6058.42|6020.42|6057.91|6019.91|9
1609293490000|2020-12-30 01:58:10|6058.38|6020.38|6059.1|6021.1|6059.1|6021.1|6058.38|6020.38|10
1609293500000|2020-12-30 01:58:20|6059.36|6021.36|6060.21|6022.21|6060.54|6022.54|6059.36|6021.36|10
1609293510000|2020-12-30 01:58:30|6059.97|6021.97|6061.61|6023.61|6061.75|6023.75|6059.97|6021.97|10
1609293520000|2020-12-30 01:58:40|6061.42|6023.42|6060.61|6022.61|6061.48|6023.48|6060.35|6022.35|10
1609293530000|2020-12-30 01:58:50|6060.85|6022.85|6059.73|6021.73|6060.85|6022.85|6059.73|6021.73|10
1609293540000|2020-12-30 01:59:00|6059.54|6021.54|6060.01|6022.01|6060.19|6022.19|6059.44|6021.44|10
1609293550000|2020-12-30 01:59:10|6060.03|6022.03|6059.91|6021.91|6060.03|6022.03|6059.67|6021.67|9
1609293560000|2020-12-30 01:59:20|6059.96|6021.96|6059.35|6021.35|6060.06|6022.06|6059.35|6021.35|10
1609293570000|2020-12-30 01:59:30|6059.38|6021.38|6058.94|6020.94|6059.38|6021.38|6058.85|6020.85|10
1609293580000|2020-12-30 01:59:40|6058.99|6020.99|6058.8|6020.8|6059.41|6021.41|6058.8|6020.8|10
1609293590000|2020-12-30 01:59:50|6058.66|6020.66|6057.89|6019.89|6058.66|6020.66|6057.89|6019.89|10
1609293600000|2020-12-30 02:00:00|6057.69|6019.69|6059.67|6021.67|6059.67|6021.67|6057.49|6019.49|10
1609293610000|2020-12-30 02:00:10|6059.61|6021.61|6065.1|6027.1|6065.1|6027.1|6059.61|6021.61|10
1609293620000|2020-12-30 02:00:20|6065.17|6027.17|6066.08|6028.08|6066.39|6028.39|6065.17|6027.17|10
1609293630000|2020-12-30 02:00:30|6065.47|6027.47|6063.44|6025.44|6065.47|6027.47|6063.44|6025.44|9
1609293640000|2020-12-30 02:00:40|6063.26|6025.26|6063.45|6025.45|6063.48|6025.48|6063.02|6025.02|10
1609293650000|2020-12-30 02:00:50|6064.27|6026.27|6061.4|6023.4|6064.27|6026.27|6061.4|6023.4|9
1609293660000|2020-12-30 02:01:00|6061.11|6023.11|6058.98|6020.98|6061.11|6023.11|6058.98|6020.98|9
1609293670000|2020-12-30 02:01:10|6059.11|6021.11|6057.77|6019.77|6059.79|6021.79|6057.77|6019.77|10
1609293680000|2020-12-30 02:01:20|6057.74|6019.74|6054.74|6016.74|6057.82|6019.82|6054.74|6016.74|9
1609293690000|2020-12-30 02:01:30|6054.06|6016.06|6050.84|6012.84|6054.29|6016.29|6050.84|6012.84|10
1609293700000|2020-12-30 02:01:40|6051.09|6013.09|6050.98|6012.98|6051.2|6013.2|6050.92|6012.92|10
1609293710000|2020-12-30 02:01:50|6051.05|6013.05|6051.67|6013.67|6051.67|6013.67|6050.6|6012.6|10
1609293720000|2020-12-30 02:02:00|6051.79|6013.79|6052.05|6014.05|6052.55|6014.55|6051.79|6013.79|10
1609293730000|2020-12-30 02:02:10|6051.77|6013.77|6050.86|6012.86|6051.77|6013.77|6050.86|6012.86|10
1609293740000|2020-12-30 02:02:20|6050.83|6012.83|6050.27|6012.27|6051.07|6013.07|6050.27|6012.27|10
1609293750000|2020-12-30 02:02:30|6050.08|6012.08|6048.91|6010.91|6050.08|6012.08|6048.52|6010.52|10
1609293760000|2020-12-30 02:02:40|6048.93|6010.93|6049.39|6011.39|6049.39|6011.39|6048.93|6010.93|10
1609293770000|2020-12-30 02:02:50|6049.45|6011.45|6044.48|6006.48|6049.45|6011.45|6044.48|6006.48|10
1609293780000|2020-12-30 02:03:00|6043.81|6005.81|6039.35|6001.35|6043.81|6005.81|6039.35|6001.35|10
1609293790000|2020-12-30 02:03:10|6037.8|5999.8|6038.04|6000.04|6038.48|6000.48|6037.17|5999.17|10
1609293800000|2020-12-30 02:03:20|6036.99|5998.99|6032.97|5994.97|6036.99|5998.99|6032.97|5994.97|10
1609293810000|2020-12-30 02:03:30|6032.23|5994.23|6028.42|5990.42|6032.23|5994.23|6028.35|5990.35|10
1609293820000|2020-12-30 02:03:40|6028.16|5990.16|6025.15|5987.15|6028.16|5990.16|6025.15|5987.15|10
1609293830000|2020-12-30 02:03:50|6024.72|5986.72|6021.17|5983.17|6024.72|5986.72|6021.17|5983.17|10
1609293840000|2020-12-30 02:04:00|6020.41|5982.41|6020.07|5982.07|6022.13|5984.13|6020.07|5982.07|10
1609293850000|2020-12-30 02:04:10|6020.09|5982.09|6016.9|5978.9|6020.09|5982.09|6016.66|5978.66|10
1609293860000|2020-12-30 02:04:20|6017.29|5979.29|6019.17|5981.17|6019.47|5981.47|6017.29|5979.29|10
1609293870000|2020-12-30 02:04:30|6018.93|5980.93|6017.19|5979.19|6019.51|5981.51|6017.19|5979.19|10
1609293880000|2020-12-30 02:04:40|6016.72|5978.72|6013.18|5975.18|6016.77|5978.77|6013.18|5975.18|10
1609293890000|2020-12-30 02:04:50|6012.76|5974.76|6011.52|5973.52|6013.02|5975.02|6011.52|5973.52|10
1609293900000|2020-12-30 02:05:00|6011.75|5973.75|6013.54|5975.54|6013.54|5975.54|6011.18|5973.18|10
1609293910000|2020-12-30 02:05:10|6013.97|5975.97|6017.68|5979.68|6017.68|5979.68|6013.97|5975.97|10
1609293920000|2020-12-30 02:05:20|6018.02|5980.02|6017.93|5979.93|6018.97|5980.97|6017.93|5979.93|10
1609293930000|2020-12-30 02:05:30|6017.44|5979.44|6013.52|5975.52|6017.44|5979.44|6013.52|5975.52|10
1609293940000|2020-12-30 02:05:40|6013.92|5975.92|6011.98|5973.98|6014.02|5976.02|6011.98|5973.98|10
1609293950000|2020-12-30 02:05:50|6011.76|5973.76|6010.2|5972.2|6011.76|5973.76|6009.36|5971.36|10
1609293960000|2020-12-30 02:06:00|6009.61|5971.61|6012.82|5974.82|6012.82|5974.82|6009.61|5971.61|10
1609293970000|2020-12-30 02:06:10|6013.53|5975.53|6014.8|5976.8|6015.26|5977.26|6013.53|5975.53|10
1609293980000|2020-12-30 02:06:20|6014.05|5976.05|6011.1|5973.1|6014.05|5976.05|6011.1|5973.1|10
1609293990000|2020-12-30 02:06:30|6010.29|5972.29|6010.57|5972.57|6010.94|5972.94|6009.91|5971.91|10
1609294000000|2020-12-30 02:06:40|6009.79|5971.79|6006.76|5968.76|6009.83|5971.83|6006.76|5968.76|10
1609294010000|2020-12-30 02:06:50|6006.81|5968.81|6009.23|5971.23|6009.23|5971.23|6006.5|5968.5|10
1609294020000|2020-12-30 02:07:00|6009.01|5971.01|6009.35|5971.35|6009.59|5971.59|6008.86|5970.86|10
1609294030000|2020-12-30 02:07:10|6008.99|5970.99|6007.97|5969.97|6009.26|5971.26|6007.97|5969.97|10
1609294040000|2020-12-30 02:07:20|6007.49|5969.49|6006.04|5968.04|6007.49|5969.49|6005.99|5967.99|10
1609294050000|2020-12-30 02:07:30|6006.73|5968.73|6007.29|5969.29|6007.92|5969.92|6006.73|5968.73|10
1609294060000|2020-12-30 02:07:40|6007.1|5969.1|6005.21|5967.21|6007.1|5969.1|6005.21|5967.21|10
1609294070000|2020-12-30 02:07:50|6004.78|5966.78|6005.68|5967.68|6005.68|5967.68|6004.78|5966.78|10
1609294080000|2020-12-30 02:08:00|6005.67|5967.67|6006.24|5968.24|6006.24|5968.24|6005.07|5967.07|10
1609294090000|2020-12-30 02:08:10|6006.57|5968.57|6008.31|5970.31|6008.32|5970.32|6006.45|5968.45|10
1609294100000|2020-12-30 02:08:20|6008.38|5970.38|6010.09|5972.09|6010.17|5972.17|6008.38|5970.38|10
1609294110000|2020-12-30 02:08:30|6010.14|5972.14|6009.93|5971.93|6010.14|5972.14|6009.6|5971.6|10
1609294120000|2020-12-30 02:08:40|6009.56|5971.56|6007.22|5969.22|6009.56|5971.56|6007.02|5969.02|10
1609294130000|2020-12-30 02:08:50|6007.38|5969.38|6007.08|5969.08|6008.42|5970.42|6007.08|5969.08|10
1609294140000|2020-12-30 02:09:00|6006.77|5968.77|6004.64|5966.64|6006.88|5968.88|6003.99|5965.99|10
1609294150000|2020-12-30 02:09:10|6004.7|5966.7|6004.04|5966.04|6004.7|5966.7|6002.4|5964.4|9
1609294160000|2020-12-30 02:09:20|6004.18|5966.18|6002.49|5964.49|6004.18|5966.18|6001.89|5963.89|10
1609294170000|2020-12-30 02:09:30|6002.43|5964.43|6002.06|5964.06|6002.82|5964.82|6002.01|5964.01|9
1609294180000|2020-12-30 02:09:40|6002.04|5964.04|5999.63|5961.63|6002.04|5964.04|5999.63|5961.63|10
1609294190000|2020-12-30 02:09:50|5999.83|5961.83|6005.9|5967.9|6005.9|5967.9|5999.65|5961.65|10
1609294200000|2020-12-30 02:10:00|6005.6|5967.6|6007.79|5969.79|6007.81|5969.81|6005.12|5967.12|10
1609294210000|2020-12-30 02:10:10|6007.84|5969.84|6008.48|5970.48|6009.34|5971.34|6007.84|5969.84|10
1609294220000|2020-12-30 02:10:20|6008.12|5970.12|6006.46|5968.46|6008.12|5970.12|6005.8|5967.8|10
1609294230000|2020-12-30 02:10:30|6006.74|5968.74|6007.09|5969.09|6007.52|5969.52|6006.58|5968.58|10
1609294240000|2020-12-30 02:10:40|6007.07|5969.07|6004.57|5966.57|6007.07|5969.07|6004.57|5966.57|10
1609294250000|2020-12-30 02:10:50|6004.54|5966.54|6003.85|5965.85|6004.54|5966.54|6003.24|5965.24|10
1609294260000|2020-12-30 02:11:00|6004.25|5966.25|6003.49|5965.49|6004.25|5966.25|6003.4|5965.4|10
1609294270000|2020-12-30 02:11:10|6003.23|5965.23|6003.24|5965.24|6003.26|5965.26|6002.78|5964.78|10
1609294280000|2020-12-30 02:11:20|6003.72|5965.72|6005.02|5967.02|6005.02|5967.02|6003.72|5965.72|10
1609294290000|2020-12-30 02:11:30|6005.77|5967.77|6007.44|5969.44|6007.7|5969.7|6005.77|5967.77|10
1609294300000|2020-12-30 02:11:40|6007.34|5969.34|6008.98|5970.98|6008.98|5970.98|6007.34|5969.34|9
1609294310000|2020-12-30 02:11:50|6009.2|5971.2|6009.01|5971.01|6009.31|5971.31|6008.8|5970.8|9
1609294320000|2020-12-30 02:12:00|6009.3|5971.3|6010.28|5972.28|6010.61|5972.61|6009.3|5971.3|10
1609294330000|2020-12-30 02:12:10|6010.4|5972.4|6011.88|5973.88|6011.88|5973.88|6010.4|5972.4|10
1609294340000|2020-12-30 02:12:20|6012.34|5974.34|6013.37|5975.37|6013.69|5975.69|6012.13|5974.13|10
1609294350000|2020-12-30 02:12:30|6013.45|5975.45|6012.68|5974.68|6014.07|5976.07|6012.68|5974.68|10
1609294360000|2020-12-30 02:12:40|6012.62|5974.62|6010.57|5972.57|6013.31|5975.31|6010.57|5972.57|10
1609294370000|2020-12-30 02:12:50|6010.38|5972.38|6008.59|5970.59|6010.39|5972.39|6008.5|5970.5|10
1609294380000|2020-12-30 02:13:00|6008.62|5970.62|6009.7|5971.7|6009.7|5971.7|6008.19|5970.19|9
1609294390000|2020-12-30 02:13:10|6009.87|5971.87|6011.19|5973.19|6011.19|5973.19|6009.75|5971.75|10
1609294400000|2020-12-30 02:13:20|6011.09|5973.09|6011.42|5973.42|6011.42|5973.42|6011.09|5973.09|10
1609294410000|2020-12-30 02:13:30|6011.72|5973.72|6012.91|5974.91|6012.91|5974.91|6011.58|5973.58|10
1609294420000|2020-12-30 02:13:40|6013.41|5975.41|6013.3|5975.3|6014.13|5976.13|6013.3|5975.3|10
1609294430000|2020-12-30 02:13:50|6013.39|5975.39|6014.56|5976.56|6014.8|5976.8|6013.39|5975.39|10
1609294440000|2020-12-30 02:14:00|6014.59|5976.59|6015.32|5977.32|6015.32|5977.32|6014.25|5976.25|10
1609294450000|2020-12-30 02:14:10|6015.6|5977.6|6016.69|5978.69|6016.81|5978.81|6015.6|5977.6|9
1609294460000|2020-12-30 02:14:20|6017|5979|6017.52|5979.52|6017.52|5979.52|6017|5979|8
1609294470000|2020-12-30 02:14:30|6017.55|5979.55|6018.66|5980.66|6018.79|5980.79|6017.55|5979.55|10
1609294480000|2020-12-30 02:14:40|6018.52|5980.52|6018.93|5980.93|6018.93|5980.93|6018.52|5980.52|10
1609294490000|2020-12-30 02:14:50|6018.76|5980.76|6017.52|5979.52|6018.76|5980.76|6017.19|5979.19|9
1609294500000|2020-12-30 02:15:00|6017.36|5979.36|6016.02|5978.02|6017.36|5979.36|6015.94|5977.94|10
1609294510000|2020-12-30 02:15:10|6016.24|5978.24|6017.18|5979.18|6017.18|5979.18|6015.42|5977.42|10
1609294520000|2020-12-30 02:15:20|6016.95|5978.95|6016.48|5978.48|6017.01|5979.01|6015.71|5977.71|10
1609294530000|2020-12-30 02:15:30|6016.58|5978.58|6015.84|5977.84|6016.58|5978.58|6015.4|5977.4|10
1609294540000|2020-12-30 02:15:40|6015.97|5977.97|6016.89|5978.89|6016.89|5978.89|6015.97|5977.97|9
1609294550000|2020-12-30 02:15:50|6017.08|5979.08|6017.1|5979.1|6017.29|5979.29|6016.73|5978.73|10
1609294560000|2020-12-30 02:16:00|6017.33|5979.33|6017.59|5979.59|6018.2|5980.2|6017.32|5979.32|9
1609294570000|2020-12-30 02:16:10|6017.53|5979.53|6017.19|5979.19|6017.53|5979.53|6016.74|5978.74|10
1609294580000|2020-12-30 02:16:20|6017.26|5979.26|6017.02|5979.02|6017.47|5979.47|6017.02|5979.02|10
1609294590000|2020-12-30 02:16:30|6016.77|5978.77|6013.27|5975.27|6016.77|5978.77|6013.27|5975.27|10
1609294600000|2020-12-30 02:16:40|6013.28|5975.28|6011.42|5973.42|6013.28|5975.28|6011.02|5973.02|10
1609294610000|2020-12-30 02:16:50|6012.33|5974.33|6014.37|5976.37|6014.66|5976.66|6012.15|5974.15|10
1609294620000|2020-12-30 02:17:00|6014.19|5976.19|6014.16|5976.16|6014.19|5976.19|6013.39|5975.39|9
1609294630000|2020-12-30 02:17:10|6014.29|5976.29|6016.61|5978.61|6016.61|5978.61|6014.29|5976.29|10
1609294640000|2020-12-30 02:17:20|6016.56|5978.56|6018.36|5980.36|6018.36|5980.36|6016.56|5978.56|10
1609294650000|2020-12-30 02:17:30|6018.43|5980.43|6019.34|5981.34|6019.66|5981.66|6018.26|5980.26|10
1609294660000|2020-12-30 02:17:40|6019.26|5981.26|6019.07|5981.07|6019.26|5981.26|6018.49|5980.49|10
1609294670000|2020-12-30 02:17:50|6018.61|5980.61|6018.56|5980.56|6018.61|5980.61|6018.31|5980.31|10
1609294680000|2020-12-30 02:18:00|6018.48|5980.48|6019.04|5981.04|6019.34|5981.34|6018.48|5980.48|10
1609294690000|2020-12-30 02:18:10|6018.93|5980.93|6019.05|5981.05|6019.34|5981.34|6018.91|5980.91|10
1609294700000|2020-12-30 02:18:20|6018.82|5980.82|6018.33|5980.33|6018.87|5980.87|6017.71|5979.71|10
1609294710000|2020-12-30 02:18:30|6018.14|5980.14|6017.07|5979.07|6018.17|5980.17|6017.07|5979.07|10
1609294720000|2020-12-30 02:18:40|6016.78|5978.78|6017.01|5979.01|6017.3|5979.3|6016.78|5978.78|9
1609294730000|2020-12-30 02:18:50|6016.93|5978.93|6015.77|5977.77|6017.03|5979.03|6015.77|5977.77|9
1609294740000|2020-12-30 02:19:00|6015.89|5977.89|6017.64|5979.64|6017.64|5979.64|6015.89|5977.89|10
1609294750000|2020-12-30 02:19:10|6017.77|5979.77|6017.86|5979.86|6018.17|5980.17|6017.64|5979.64|10
1609294760000|2020-12-30 02:19:20|6017.98|5979.98|6018.14|5980.14|6018.14|5980.14|6017.49|5979.49|10
1609294770000|2020-12-30 02:19:30|6018.16|5980.16|6017.62|5979.62|6018.23|5980.23|6017.51|5979.51|10
1609294780000|2020-12-30 02:19:40|6017.41|5979.41|6017.27|5979.27|6017.89|5979.89|6017.26|5979.26|10
1609294790000|2020-12-30 02:19:50|6017.46|5979.46|6017.56|5979.56|6017.69|5979.69|6017.33|5979.33|9
1609294800000|2020-12-30 02:20:00|6017.67|5979.67|6015.84|5977.84|6017.67|5979.67|6015.84|5977.84|10
1609294810000|2020-12-30 02:20:10|6015.67|5977.67|6013.33|5975.33|6015.71|5977.71|6013.33|5975.33|10
1609294820000|2020-12-30 02:20:20|6013.82|5975.82|6013.81|5975.81|6014.34|5976.34|6013.81|5975.81|10
1609294830000|2020-12-30 02:20:30|6013.84|5975.84|6014.27|5976.27|6014.27|5976.27|6013.78|5975.78|10
1609294840000|2020-12-30 02:20:40|6014.34|5976.34|6014.09|5976.09|6014.77|5976.77|6014.09|5976.09|10
1609294850000|2020-12-30 02:20:50|6013.96|5975.96|6013.25|5975.25|6013.96|5975.96|6013.25|5975.25|10
1609294860000|2020-12-30 02:21:00|6013.31|5975.31|6012.98|5974.98|6013.34|5975.34|6012.7|5974.7|9
1609294870000|2020-12-30 02:21:10|6012.88|5974.88|6014.24|5976.24|6014.36|5976.36|6012.88|5974.88|10
1609294880000|2020-12-30 02:21:20|6015.12|5977.12|6017.43|5979.43|6017.6|5979.6|6015.12|5977.12|10
1609294890000|2020-12-30 02:21:30|6017.68|5979.68|6017.67|5979.67|6017.68|5979.68|6016.45|5978.45|10
1609294900000|2020-12-30 02:21:40|6017.95|5979.95|6019.38|5981.38|6019.38|5981.38|6017.95|5979.95|10
1609294910000|2020-12-30 02:21:50|6019.45|5981.45|6018.81|5980.81|6019.5|5981.5|6018.67|5980.67|10
1609294920000|2020-12-30 02:22:00|6018.66|5980.66|6016.43|5978.43|6018.66|5980.66|6016.43|5978.43|10
1609294930000|2020-12-30 02:22:10|6016.46|5978.46|6014.9|5976.9|6016.46|5978.46|6014.43|5976.43|10
1609294940000|2020-12-30 02:22:20|6015.12|5977.12|6014.77|5976.77|6015.12|5977.12|6014.22|5976.22|9
1609294950000|2020-12-30 02:22:30|6014.74|5976.74|6013.61|5975.61|6014.74|5976.74|6013.61|5975.61|10
1609294960000|2020-12-30 02:22:40|6013.04|5975.04|6009.71|5971.71|6013.04|5975.04|6009.49|5971.49|10
1609294970000|2020-12-30 02:22:50|6009.31|5971.31|6006.13|5968.13|6009.31|5971.31|6006.13|5968.13|10
1609294980000|2020-12-30 02:23:00|6006.23|5968.23|6009.59|5971.59|6009.61|5971.61|6006.23|5968.23|10
1609294990000|2020-12-30 02:23:10|6009.81|5971.81|6009.38|5971.38|6009.97|5971.97|6008.84|5970.84|10
1609295000000|2020-12-30 02:23:20|6009.33|5971.33|6007.55|5969.55|6009.33|5971.33|6007.51|5969.51|10
1609295010000|2020-12-30 02:23:30|6007.26|5969.26|6005.71|5967.71|6007.26|5969.26|6005.71|5967.71|10
1609295020000|2020-12-30 02:23:40|6005.75|5967.75|6003.05|5965.05|6005.75|5967.75|6003.05|5965.05|10
1609295030000|2020-12-30 02:23:50|6003.21|5965.21|6004.81|5966.81|6004.81|5966.81|6003.21|5965.21|10
1609295040000|2020-12-30 02:24:00|6005.02|5967.02|6005.72|5967.72|6005.72|5967.72|6004.76|5966.76|10
1609295050000|2020-12-30 02:24:10|6005.53|5967.53|6005.27|5967.27|6005.53|5967.53|6004.58|5966.58|10
1609295060000|2020-12-30 02:24:20|6005.65|5967.65|6004.85|5966.85|6006.3|5968.3|6004.83|5966.83|10
1609295070000|2020-12-30 02:24:30|6004.83|5966.83|6001.05|5963.05|6004.83|5966.83|6001.05|5963.05|10
1609295080000|2020-12-30 02:24:40|6001.07|5963.07|6000.88|5962.88|6002.11|5964.11|6000.88|5962.88|10
1609295090000|2020-12-30 02:24:50|6001.58|5963.58|6000.7|5962.7|6001.58|5963.58|6000.68|5962.68|10
1609295100000|2020-12-30 02:25:00|6000.88|5962.88|6001.79|5963.79|6001.79|5963.79|6000.72|5962.72|9
1609295110000|2020-12-30 02:25:10|6001.88|5963.88|6002.34|5964.34|6003.27|5965.27|6001.88|5963.88|9
1609295120000|2020-12-30 02:25:20|6002.13|5964.13|6001.59|5963.59|6002.13|5964.13|6001.37|5963.37|10
1609295130000|2020-12-30 02:25:30|6001.51|5963.51|5997.63|5959.63|6001.51|5963.51|5997.63|5959.63|10
1609295140000|2020-12-30 02:25:40|5997.21|5959.21|5994.97|5956.97|5997.28|5959.28|5994.97|5956.97|10
1609295150000|2020-12-30 02:25:50|5995.08|5957.08|5993.22|5955.22|5995.08|5957.08|5993.22|5955.22|10
1609295160000|2020-12-30 02:26:00|5992.83|5954.83|5992.48|5954.48|5992.83|5954.83|5992.42|5954.42|10
1609295170000|2020-12-30 02:26:10|5992.6|5954.6|5991.17|5953.17|5992.6|5954.6|5991.17|5953.17|10
1609295180000|2020-12-30 02:26:20|5991.04|5953.04|5990.64|5952.64|5991.04|5953.04|5990.62|5952.62|10
1609295190000|2020-12-30 02:26:30|5990.33|5952.33|5988.88|5950.88|5990.33|5952.33|5988.88|5950.88|10
1609295200000|2020-12-30 02:26:40|5988.82|5950.82|5988.21|5950.21|5988.82|5950.82|5987.77|5949.77|9
1609295210000|2020-12-30 02:26:50|5987.8|5949.8|5991.62|5953.62|5991.62|5953.62|5987.8|5949.8|10
1609295220000|2020-12-30 02:27:00|5992.68|5954.68|5993.46|5955.46|5994.09|5956.09|5992.68|5954.68|10
1609295230000|2020-12-30 02:27:10|5993.54|5955.54|5993.9|5955.9|5993.9|5955.9|5992.6|5954.6|10
1609295240000|2020-12-30 02:27:20|5993.93|5955.93|5994.73|5956.73|5994.73|5956.73|5992.52|5954.52|10
1609295250000|2020-12-30 02:27:30|5996.01|5958.01|5994.95|5956.95|5996.2|5958.2|5994.73|5956.73|10
1609295260000|2020-12-30 02:27:40|5994.97|5956.97|5997.21|5959.21|5997.49|5959.49|5994.97|5956.97|10
1609295270000|2020-12-30 02:27:50|5997.67|5959.67|5999.61|5961.61|5999.76|5961.76|5997.67|5959.67|10
1609295280000|2020-12-30 02:28:00|5999.5|5961.5|5999.65|5961.65|5999.65|5961.65|5998.9|5960.9|10
1609295290000|2020-12-30 02:28:10|5999.04|5961.04|6000.68|5962.68|6001.1|5963.1|5999.04|5961.04|10
1609295300000|2020-12-30 02:28:20|6000.96|5962.96|6000.99|5962.99|6002.2|5964.2|6000.96|5962.96|10
1609295310000|2020-12-30 02:28:30|6001.05|5963.05|6003.26|5965.26|6003.69|5965.69|6001.05|5963.05|10
1609295320000|2020-12-30 02:28:40|6003.71|5965.71|6009.38|5971.38|6009.38|5971.38|6003.71|5965.71|10
1609295330000|2020-12-30 02:28:50|6009.17|5971.17|6010.05|5972.05|6010.05|5972.05|6008.58|5970.58|10
1609295340000|2020-12-30 02:29:00|6010.5|5972.5|6012.23|5974.23|6013.12|5975.12|6010.5|5972.5|10
1609295350000|2020-12-30 02:29:10|6011.98|5973.98|6011.97|5973.97|6012.21|5974.21|6011.33|5973.33|10
1609295360000|2020-12-30 02:29:20|6012.07|5974.07|6012.6|5974.6|6012.82|5974.82|6011.66|5973.66|10
1609295370000|2020-12-30 02:29:30|6013.04|5975.04|6012.76|5974.76|6013.2|5975.2|6012.49|5974.49|10
1609295380000|2020-12-30 02:29:40|6013.23|5975.23|6013.6|5975.6|6013.6|5975.6|6012.79|5974.79|10
1609295390000|2020-12-30 02:29:50|6013.61|5975.61|6013.14|5975.14|6013.61|5975.61|6013.07|5975.07|10
1609295400000|2020-12-30 02:30:00|6013.22|5975.22|6015.4|5977.4|6015.4|5977.4|6013.22|5975.22|10
1609295410000|2020-12-30 02:30:10|6015.54|5977.54|6018.7|5980.7|6018.7|5980.7|6015.54|5977.54|10
1609295420000|2020-12-30 02:30:20|6018.88|5980.88|6021.48|5983.48|6021.48|5983.48|6018.88|5980.88|10
1609295430000|2020-12-30 02:30:30|6021.71|5983.71|6025.49|5987.49|6025.49|5987.49|6021.71|5983.71|10
1609295440000|2020-12-30 02:30:40|6025.68|5987.68|6029.32|5991.32|6029.39|5991.39|6025.68|5987.68|10
1609295450000|2020-12-30 02:30:50|6029.61|5991.61|6028.83|5990.83|6030.78|5992.78|6028.83|5990.83|10
1609295460000|2020-12-30 02:31:00|6028.03|5990.03|6025.63|5987.63|6028.03|5990.03|6025.41|5987.41|10
1609295470000|2020-12-30 02:31:10|6025.61|5987.61|6025.5|5987.5|6025.61|5987.61|6025.05|5987.05|10
1609295480000|2020-12-30 02:31:20|6025.75|5987.75|6026.17|5988.17|6026.17|5988.17|6024.87|5986.87|9
1609295490000|2020-12-30 02:31:30|6026.06|5988.06|6024.56|5986.56|6026.06|5988.06|6024.47|5986.47|10
1609295500000|2020-12-30 02:31:40|6024.83|5986.83|6024.85|5986.85|6024.95|5986.95|6024.01|5986.01|10
1609295510000|2020-12-30 02:31:50|6025.19|5987.19|6025.15|5987.15|6025.19|5987.19|6024.8|5986.8|9
1609295520000|2020-12-30 02:32:00|6025.08|5987.08|6025.6|5987.6|6025.6|5987.6|6024.83|5986.83|10
1609295530000|2020-12-30 02:32:10|6025.41|5987.41|6025.59|5987.59|6025.97|5987.97|6025.2|5987.2|10
1609295540000|2020-12-30 02:32:20|6024.88|5986.88|6023.5|5985.5|6024.88|5986.88|6023.5|5985.5|10
1609295550000|2020-12-30 02:32:30|6023.29|5985.29|6022.44|5984.44|6023.29|5985.29|6022.15|5984.15|10
1609295560000|2020-12-30 02:32:40|6021.71|5983.71|6018.42|5980.42|6021.84|5983.84|6018.42|5980.42|10
1609295570000|2020-12-30 02:32:50|6018.03|5980.03|6016.19|5978.19|6018.03|5980.03|6016.19|5978.19|10
1609295580000|2020-12-30 02:33:00|6015.94|5977.94|6013.55|5975.55|6016.11|5978.11|6013.55|5975.55|10
1609295590000|2020-12-30 02:33:10|6013.59|5975.59|6013.88|5975.88|6013.88|5975.88|6012.63|5974.63|10
1609295600000|2020-12-30 02:33:20|6014.01|5976.01|6015.4|5977.4|6015.4|5977.4|6013.61|5975.61|10
1609295610000|2020-12-30 02:33:30|6015.76|5977.76|6017.93|5979.93|6018|5980|6015.76|5977.76|10
1609295620000|2020-12-30 02:33:40|6017.87|5979.87|6017.33|5979.33|6018.74|5980.74|6017.33|5979.33|10
1609295630000|2020-12-30 02:33:50|6017.15|5979.15|6016.78|5978.78|6017.15|5979.15|6016.43|5978.43|10
1609295640000|2020-12-30 02:34:00|6016.53|5978.53|6016.47|5978.47|6017.37|5979.37|6016.43|5978.43|10
1609295650000|2020-12-30 02:34:10|6016.16|5978.16|6014.27|5976.27|6016.28|5978.28|6014.27|5976.27|10
1609295660000|2020-12-30 02:34:20|6014.02|5976.02|6011.68|5973.68|6014.02|5976.02|6011.68|5973.68|10
1609295670000|2020-12-30 02:34:30|6010.94|5972.94|6010.82|5972.82|6011.09|5973.09|6010.44|5972.44|9
1609295680000|2020-12-30 02:34:40|6010.72|5972.72|6008.76|5970.76|6010.75|5972.75|6008.66|5970.66|10
1609295690000|2020-12-30 02:34:50|6008.99|5970.99|6007.06|5969.06|6009.43|5971.43|6007.06|5969.06|10
1609295700000|2020-12-30 02:35:00|6006.48|5968.48|6002.11|5964.11|6006.48|5968.48|6002.11|5964.11|10
1609295710000|2020-12-30 02:35:10|6002.17|5964.17|6000.84|5962.84|6002.17|5964.17|6000.47|5962.47|10
1609295720000|2020-12-30 02:35:20|6001.26|5963.26|6001.5|5963.5|6001.55|5963.55|6001.26|5963.26|9
1609295730000|2020-12-30 02:35:30|6000.9|5962.9|5998.59|5960.59|6000.9|5962.9|5998.59|5960.59|9
1609295740000|2020-12-30 02:35:40|5998.23|5960.23|5997.46|5959.46|5998.23|5960.23|5997.46|5959.46|10
1609295750000|2020-12-30 02:35:50|5996.97|5958.97|5996.31|5958.31|5996.97|5958.97|5995.99|5957.99|9
1609295760000|2020-12-30 02:36:00|5995.93|5957.93|5998.89|5960.89|5998.95|5960.95|5995.93|5957.93|10
1609295770000|2020-12-30 02:36:10|5999.43|5961.43|5998.68|5960.68|5999.57|5961.57|5998.49|5960.49|9
1609295780000|2020-12-30 02:36:20|5998.69|5960.69|5996.85|5958.85|5998.69|5960.69|5996.85|5958.85|10
1609295790000|2020-12-30 02:36:30|5996.17|5958.17|5999.95|5961.95|5999.95|5961.95|5996.17|5958.17|10
1609295800000|2020-12-30 02:36:40|5999.78|5961.78|6003.34|5965.34|6003.34|5965.34|5999.78|5961.78|10
1609295810000|2020-12-30 02:36:50|6003.29|5965.29|6004.36|5966.36|6004.69|5966.69|6003.29|5965.29|10
1609295820000|2020-12-30 02:37:00|6004.38|5966.38|6004.42|5966.42|6005.25|5967.25|6004.38|5966.38|10
1609295830000|2020-12-30 02:37:10|6004.62|5966.62|6007.83|5969.83|6007.83|5969.83|6004.62|5966.62|9
1609295840000|2020-12-30 02:37:20|6008.51|5970.51|6013.99|5975.99|6013.99|5975.99|6008.51|5970.51|10
1609295850000|2020-12-30 02:37:30|6014.86|5976.86|6016.04|5978.04|6017.29|5979.29|6013|5975|10
1609295860000|2020-12-30 02:37:40|6016.66|5978.66|6018|5980|6018.32|5980.32|6016.66|5978.66|10
1609295870000|2020-12-30 02:37:50|6018.55|5980.55|6020.3|5982.3|6020.3|5982.3|6018.55|5980.55|10
1609295880000|2020-12-30 02:38:00|6020.46|5982.46|6021.1|5983.1|6021.1|5983.1|6020.24|5982.24|10
1609295890000|2020-12-30 02:38:10|6021.35|5983.35|6020.85|5982.85|6022.13|5984.13|6020.85|5982.85|10
1609295900000|2020-12-30 02:38:20|6020.63|5982.63|6017.66|5979.66|6020.63|5982.63|6017.66|5979.66|10
1609295910000|2020-12-30 02:38:30|6017.42|5979.42|6017.18|5979.18|6017.42|5979.42|6015.5|5977.5|10
1609295920000|2020-12-30 02:38:40|6017.34|5979.34|6018.68|5980.68|6019.01|5981.01|6016.7|5978.7|10
1609295930000|2020-12-30 02:38:50|6018.59|5980.59|6021.95|5983.95|6022.2|5984.2|6018.59|5980.59|10
1609295940000|2020-12-30 02:39:00|6022.87|5984.87|6024.34|5986.34|6024.34|5986.34|6021.75|5983.75|10
1609295950000|2020-12-30 02:39:10|6024.83|5986.83|6028.47|5990.47|6028.47|5990.47|6024.83|5986.83|10
1609295960000|2020-12-30 02:39:20|6029.18|5991.18|6033.74|5995.74|6033.74|5995.74|6029.18|5991.18|10
1609295970000|2020-12-30 02:39:30|6034.1|5996.1|6035.02|5997.02|6035.02|5997.02|6034.04|5996.04|10
1609295980000|2020-12-30 02:39:40|6034.87|5996.87|6037.22|5999.22|6037.22|5999.22|6034.87|5996.87|10
1609295990000|2020-12-30 02:39:50|6038.42|6000.42|6038.61|6000.61|6039.99|6001.99|6038.23|6000.23|10
1609296000000|2020-12-30 02:40:00|6038.03|6000.03|6038.4|6000.4|6039.28|6001.28|6037.65|5999.65|10
1609296010000|2020-12-30 02:40:10|6037.6|5999.6|6032.45|5994.45|6037.6|5999.6|6032.08|5994.08|10
1609296020000|2020-12-30 02:40:20|6032.59|5994.59|6033.13|5995.13|6033.39|5995.39|6032.16|5994.16|10
1609296030000|2020-12-30 02:40:30|6032.89|5994.89|6032.87|5994.87|6034.58|5996.58|6032.53|5994.53|10
1609296040000|2020-12-30 02:40:40|6032.96|5994.96|6032.54|5994.54|6032.96|5994.96|6031.32|5993.32|10
1609296050000|2020-12-30 02:40:50|6033.72|5995.72|6034.58|5996.58|6034.58|5996.58|6033.72|5995.72|10
1609296060000|2020-12-30 02:41:00|6034.9|5996.9|6035.42|5997.42|6035.58|5997.58|6034.9|5996.9|10
1609296070000|2020-12-30 02:41:10|6035.44|5997.44|6033.07|5995.07|6035.53|5997.53|6033.07|5995.07|10
1609296080000|2020-12-30 02:41:20|6032.49|5994.49|6030.95|5992.95|6032.49|5994.49|6030.95|5992.95|10
1609296090000|2020-12-30 02:41:30|6030.96|5992.96|6032.48|5994.48|6032.48|5994.48|6030.82|5992.82|10
1609296100000|2020-12-30 02:41:40|6032.61|5994.61|6035.18|5997.18|6035.18|5997.18|6032.61|5994.61|10
1609296110000|2020-12-30 02:41:50|6035.26|5997.26|6036.03|5998.03|6036.1|5998.1|6035.22|5997.22|10
1609296120000|2020-12-30 02:42:00|6035.91|5997.91|6034.08|5996.08|6035.91|5997.91|6034.02|5996.02|10
1609296130000|2020-12-30 02:42:10|6034.13|5996.13|6034.65|5996.65|6034.65|5996.65|6033.82|5995.82|10
1609296140000|2020-12-30 02:42:20|6034.63|5996.63|6036.02|5998.02|6036.83|5998.83|6034.63|5996.63|10
1609296150000|2020-12-30 02:42:30|6036.09|5998.09|6036.75|5998.75|6036.94|5998.94|6036.09|5998.09|10
1609296160000|2020-12-30 02:42:40|6036.85|5998.85|6037.12|5999.12|6037.35|5999.35|6036.63|5998.63|9
1609296170000|2020-12-30 02:42:50|6037.07|5999.07|6036.02|5998.02|6037.07|5999.07|6036.02|5998.02|10
1609296180000|2020-12-30 02:43:00|6036.05|5998.05|6034.11|5996.11|6036.05|5998.05|6034.11|5996.11|10
1609296190000|2020-12-30 02:43:10|6032.94|5994.94|6033.37|5995.37|6033.37|5995.37|6032.1|5994.1|10
1609296200000|2020-12-30 02:43:20|6034.12|5996.12|6034.02|5996.02|6034.69|5996.69|6034.02|5996.02|10
1609296210000|2020-12-30 02:43:30|6033.65|5995.65|6031.22|5993.22|6033.69|5995.69|6031.22|5993.22|10
1609296220000|2020-12-30 02:43:40|6030.36|5992.36|6028.62|5990.62|6030.36|5992.36|6028.62|5990.62|10
1609296230000|2020-12-30 02:43:50|6028.58|5990.58|6028.3|5990.3|6028.59|5990.59|6028.27|5990.27|10
1609296240000|2020-12-30 02:44:00|6028.25|5990.25|6026.5|5988.5|6028.25|5990.25|6026.5|5988.5|9
1609296250000|2020-12-30 02:44:10|6026.11|5988.11|6026.96|5988.96|6026.96|5988.96|6026.11|5988.11|10
1609296260000|2020-12-30 02:44:20|6027.29|5989.29|6027.67|5989.67|6027.92|5989.92|6027.29|5989.29|10
1609296270000|2020-12-30 02:44:30|6027.48|5989.48|6028.64|5990.64|6028.64|5990.64|6027.35|5989.35|10
1609296280000|2020-12-30 02:44:40|6028.68|5990.68|6028.9|5990.9|6029.3|5991.3|6028.65|5990.65|10
1609296290000|2020-12-30 02:44:50|6029.1|5991.1|6027.45|5989.45|6029.1|5991.1|6027.45|5989.45|10
1609296300000|2020-12-30 02:45:00|6027.51|5989.51|6029|5991|6029|5991|6026.89|5988.89|10
1609296310000|2020-12-30 02:45:10|6030.33|5992.33|6034.7|5996.7|6034.7|5996.7|6030.33|5992.33|10
1609296320000|2020-12-30 02:45:20|6035.08|5997.08|6037.22|5999.22|6037.22|5999.22|6035.08|5997.08|10
1609296330000|2020-12-30 02:45:30|6037.47|5999.47|6038.11|6000.11|6038.5|6000.5|6037.47|5999.47|10
1609296340000|2020-12-30 02:45:40|6038.68|6000.68|6040.53|6002.53|6040.94|6002.94|6038.68|6000.68|10
1609296350000|2020-12-30 02:45:50|6039.87|6001.87|6040.29|6002.29|6040.56|6002.56|6039.5|6001.5|10
1609296360000|2020-12-30 02:46:00|6040.43|6002.43|6035.92|5997.92|6040.59|6002.59|6035.92|5997.92|10
1609296370000|2020-12-30 02:46:10|6035.68|5997.68|6034.94|5996.94|6035.95|5997.95|6033.54|5995.54|10
1609296380000|2020-12-30 02:46:20|6035.48|5997.48|6035.08|5997.08|6036.25|5998.25|6035.08|5997.08|10
1609296390000|2020-12-30 02:46:30|6034.93|5996.93|6035.17|5997.17|6035.17|5997.17|6034.54|5996.54|10
1609296400000|2020-12-30 02:46:40|6035.24|5997.24|6034.15|5996.15|6035.24|5997.24|6034.15|5996.15|10
1609296410000|2020-12-30 02:46:50|6034.22|5996.22|6031.41|5993.41|6034.22|5996.22|6031.41|5993.41|10
1609296420000|2020-12-30 02:47:00|6031.65|5993.65|6032.84|5994.84|6032.91|5994.91|6031.65|5993.65|10
1609296430000|2020-12-30 02:47:10|6033.04|5995.04|6036.45|5998.45|6036.45|5998.45|6033.04|5995.04|10
1609296440000|2020-12-30 02:47:20|6037.55|5999.55|6034.62|5996.62|6037.55|5999.55|6034.62|5996.62|10
1609296450000|2020-12-30 02:47:30|6034.45|5996.45|6033.88|5995.88|6034.45|5996.45|6033.53|5995.53|10
1609296460000|2020-12-30 02:47:40|6033.73|5995.73|6032.34|5994.34|6033.74|5995.74|6032.34|5994.34|10
1609296470000|2020-12-30 02:47:50|6032.3|5994.3|6032.77|5994.77|6032.77|5994.77|6032.06|5994.06|10
1609296480000|2020-12-30 02:48:00|6033.3|5995.3|6033.23|5995.23|6033.81|5995.81|6033.23|5995.23|10
1609296490000|2020-12-30 02:48:10|6032.9|5994.9|6032.58|5994.58|6032.9|5994.9|6031.86|5993.86|10
1609296500000|2020-12-30 02:48:20|6032.81|5994.81|6034.01|5996.01|6034.04|5996.04|6032.81|5994.81|10
1609296510000|2020-12-30 02:48:30|6034.22|5996.22|6033.68|5995.68|6034.22|5996.22|6033.68|5995.68|9
1609296520000|2020-12-30 02:48:40|6033.64|5995.64|6031.96|5993.96|6033.64|5995.64|6031.96|5993.96|10
1609296530000|2020-12-30 02:48:50|6031.78|5993.78|6031.49|5993.49|6031.96|5993.96|6031.31|5993.31|10
1609296540000|2020-12-30 02:49:00|6031.45|5993.45|6028.99|5990.99|6031.45|5993.45|6028.99|5990.99|10
1609296550000|2020-12-30 02:49:10|6028.33|5990.33|6028.43|5990.43|6028.52|5990.52|6028.04|5990.04|10
1609296560000|2020-12-30 02:49:20|6028.54|5990.54|6028.64|5990.64|6028.64|5990.64|6028|5990|10
1609296570000|2020-12-30 02:49:30|6028.55|5990.55|6029|5991|6029.27|5991.27|6028.31|5990.31|10
1609296580000|2020-12-30 02:49:40|6028.95|5990.95|6029.54|5991.54|6030.12|5992.12|6028.95|5990.95|10
1609296590000|2020-12-30 02:49:50|6029.07|5991.07|6027.04|5989.04|6029.25|5991.25|6027.04|5989.04|10
1609296600000|2020-12-30 02:50:00|6027.25|5989.25|6029.89|5991.89|6030.07|5992.07|6027.25|5989.25|10
1609296610000|2020-12-30 02:50:10|6030.35|5992.35|6031.69|5993.69|6031.69|5993.69|6030.35|5992.35|10
1609296620000|2020-12-30 02:50:20|6031.75|5993.75|6030.46|5992.46|6031.82|5993.82|6030.26|5992.26|10
1609296630000|2020-12-30 02:50:30|6030.14|5992.14|6028.54|5990.54|6030.14|5992.14|6028.24|5990.24|10
1609296640000|2020-12-30 02:50:40|6027.93|5989.93|6025.73|5987.73|6027.93|5989.93|6025.73|5987.73|10
1609296650000|2020-12-30 02:50:50|6025.61|5987.61|6025.77|5987.77|6025.77|5987.77|6025.15|5987.15|10
1609296660000|2020-12-30 02:51:00|6025.73|5987.73|6025|5987|6025.73|5987.73|6023.88|5985.88|10
1609296670000|2020-12-30 02:51:10|6024.59|5986.59|6024.78|5986.78|6024.93|5986.93|6024.31|5986.31|10
1609296680000|2020-12-30 02:51:20|6025.01|5987.01|6024.54|5986.54|6025.32|5987.32|6024.52|5986.52|10
1609296690000|2020-12-30 02:51:30|6024.45|5986.45|6025.92|5987.92|6026.09|5988.09|6024.45|5986.45|10
1609296700000|2020-12-30 02:51:40|6026.15|5988.15|6024.39|5986.39|6026.15|5988.15|6024.39|5986.39|10
1609296710000|2020-12-30 02:51:50|6024.21|5986.21|6023.68|5985.68|6024.21|5986.21|6023.68|5985.68|10
1609296720000|2020-12-30 02:52:00|6024.04|5986.04|6022.18|5984.18|6024.04|5986.04|6022.18|5984.18|10
1609296730000|2020-12-30 02:52:10|6022.87|5984.87|6022.73|5984.73|6023.38|5985.38|6022.73|5984.73|10
1609296740000|2020-12-30 02:52:20|6022.83|5984.83|6022.46|5984.46|6022.97|5984.97|6022.15|5984.15|10
1609296750000|2020-12-30 02:52:30|6022.17|5984.17|6021.82|5983.82|6022.17|5984.17|6021.39|5983.39|10
1609296760000|2020-12-30 02:52:40|6021.91|5983.91|6021.76|5983.76|6022.06|5984.06|6021.68|5983.68|10
1609296770000|2020-12-30 02:52:50|6021.8|5983.8|6021.49|5983.49|6021.81|5983.81|6021.48|5983.48|10
1609296780000|2020-12-30 02:53:00|6021.28|5983.28|6020.95|5982.95|6021.28|5983.28|6020.67|5982.67|10
1609296790000|2020-12-30 02:53:10|6021.42|5983.42|6021.86|5983.86|6022.13|5984.13|6021.07|5983.07|10
1609296800000|2020-12-30 02:53:20|6021.77|5983.77|6022.09|5984.09|6022.09|5984.09|6021.6|5983.6|10
1609296810000|2020-12-30 02:53:30|6022.02|5984.02|6022.05|5984.05|6022.11|5984.11|6021.86|5983.86|10
1609296820000|2020-12-30 02:53:40|6021.99|5983.99|6021.27|5983.27|6022.24|5984.24|6021.08|5983.08|9
1609296830000|2020-12-30 02:53:50|6021.31|5983.31|6020.03|5982.03|6021.31|5983.31|6020.03|5982.03|10
1609296840000|2020-12-30 02:54:00|6020.02|5982.02|6019.46|5981.46|6020.25|5982.25|6019.46|5981.46|9
1609296850000|2020-12-30 02:54:10|6019.49|5981.49|6017.29|5979.29|6019.49|5981.49|6017.29|5979.29|8
1609296860000|2020-12-30 02:54:20|6017.4|5979.4|6017.42|5979.42|6017.43|5979.43|6016.81|5978.81|10
1609296870000|2020-12-30 02:54:30|6017.9|5979.9|6021.94|5983.94|6022.12|5984.12|6017.9|5979.9|10
1609296880000|2020-12-30 02:54:40|6022.38|5984.38|6025.18|5987.18|6025.18|5987.18|6022.3|5984.3|10
1609296890000|2020-12-30 02:54:50|6025.3|5987.3|6027.8|5989.8|6027.9|5989.9|6025.3|5987.3|10
1609296900000|2020-12-30 02:55:00|6028.25|5990.25|6030.78|5992.78|6030.78|5992.78|6028.25|5990.25|10
1609296910000|2020-12-30 02:55:10|6031.33|5993.33|6035.14|5997.14|6035.26|5997.26|6031.33|5993.33|10
1609296920000|2020-12-30 02:55:20|6035.58|5997.58|6034.91|5996.91|6035.58|5997.58|6034.44|5996.44|10
1609296930000|2020-12-30 02:55:30|6035.4|5997.4|6035.1|5997.1|6035.76|5997.76|6034.95|5996.95|10
1609296940000|2020-12-30 02:55:40|6035.03|5997.03|6034.66|5996.66|6035.47|5997.47|6034.63|5996.63|10
1609296950000|2020-12-30 02:55:50|6034.25|5996.25|6033.1|5995.1|6034.25|5996.25|6033.1|5995.1|10
1609296960000|2020-12-30 02:56:00|6033.05|5995.05|6035.29|5997.29|6035.29|5997.29|6033.05|5995.05|10
1609296970000|2020-12-30 02:56:10|6035.45|5997.45|6036.08|5998.08|6036.08|5998.08|6034.83|5996.83|10
1609296980000|2020-12-30 02:56:20|6036.19|5998.19|6038.72|6000.72|6038.72|6000.72|6036.12|5998.12|10
1609296990000|2020-12-30 02:56:30|6038.89|6000.89|6043.34|6005.34|6043.34|6005.34|6038.89|6000.89|10
1609297000000|2020-12-30 02:56:40|6044.19|6006.19|6045.65|6007.65|6045.8|6007.8|6044.19|6006.19|9
1609297010000|2020-12-30 02:56:50|6045.79|6007.79|6047.2|6009.2|6047.2|6009.2|6045.79|6007.79|10
1609297020000|2020-12-30 02:57:00|6047.16|6009.16|6045.23|6007.23|6047.16|6009.16|6045.23|6007.23|10
1609297030000|2020-12-30 02:57:10|6044.64|6006.64|6041.85|6003.85|6044.64|6006.64|6041.85|6003.85|10
1609297040000|2020-12-30 02:57:20|6041.66|6003.66|6041.45|6003.45|6042.25|6004.25|6041.2|6003.2|10
1609297050000|2020-12-30 02:57:30|6041.42|6003.42|6040.35|6002.35|6041.8|6003.8|6040.35|6002.35|10
1609297060000|2020-12-30 02:57:40|6041.13|6003.13|6043.14|6005.14|6043.14|6005.14|6041.13|6003.13|10
1609297070000|2020-12-30 02:57:50|6043.37|6005.37|6043.6|6005.6|6043.6|6005.6|6043.08|6005.08|10
1609297080000|2020-12-30 02:58:00|6043.75|6005.75|6044.43|6006.43|6044.43|6006.43|6043.4|6005.4|10
1609297090000|2020-12-30 02:58:10|6044.01|6006.01|6045.83|6007.83|6045.83|6007.83|6043.89|6005.89|9
1609297100000|2020-12-30 02:58:20|6045.71|6007.71|6047.63|6009.63|6047.63|6009.63|6045.52|6007.52|10
1609297110000|2020-12-30 02:58:30|6047.84|6009.84|6050.07|6012.07|6050.07|6012.07|6047.84|6009.84|10
1609297120000|2020-12-30 02:58:40|6050.06|6012.06|6049.82|6011.82|6050.12|6012.12|6049.79|6011.79|10
1609297130000|2020-12-30 02:58:50|6049.62|6011.62|6048.41|6010.41|6050.2|6012.2|6048.41|6010.41|10
1609297140000|2020-12-30 02:59:00|6048.32|6010.32|6048.8|6010.8|6049.15|6011.15|6048.32|6010.32|10
1609297150000|2020-12-30 02:59:10|6048.84|6010.84|6046.76|6008.76|6048.84|6010.84|6046.66|6008.66|10
1609297160000|2020-12-30 02:59:20|6046.75|6008.75|6044.23|6006.23|6046.75|6008.75|6044.23|6006.23|10
1609297170000|2020-12-30 02:59:30|6043.98|6005.98|6044.78|6006.78|6044.92|6006.92|6043.98|6005.98|10
1609297180000|2020-12-30 02:59:40|6044.8|6006.8|6043.51|6005.51|6045.03|6007.03|6043.51|6005.51|10
1609297190000|2020-12-30 02:59:50|6043.47|6005.47|6043.54|6005.54|6043.71|6005.71|6042.81|6004.81|10
1609297200000|2020-12-30 03:00:00|6043.56|6005.56|6044.63|6006.63|6044.63|6006.63|6043.56|6005.56|10
1609297210000|2020-12-30 03:00:10|6044.7|6006.7|6046.1|6008.1|6046.1|6008.1|6044.49|6006.49|10
1609297220000|2020-12-30 03:00:20|6046.47|6008.47|6048.04|6010.04|6048.22|6010.22|6046.47|6008.47|10
1609297230000|2020-12-30 03:00:30|6048.36|6010.36|6052.94|6014.94|6052.94|6014.94|6048.36|6010.36|10
1609297240000|2020-12-30 03:00:40|6054.53|6016.53|6057.02|6019.02|6057.37|6019.37|6054.53|6016.53|10
1609297250000|2020-12-30 03:00:50|6056.82|6018.82|6058.3|6020.3|6058.45|6020.45|6056.82|6018.82|10
1609297260000|2020-12-30 03:01:00|6057.97|6019.97|6059.07|6021.07|6059.07|6021.07|6057.84|6019.84|10
1609297270000|2020-12-30 03:01:10|6058.98|6020.98|6060.51|6022.51|6060.51|6022.51|6058.54|6020.54|10
1609297280000|2020-12-30 03:01:20|6060.17|6022.17|6058.49|6020.49|6060.17|6022.17|6058.49|6020.49|10
1609297290000|2020-12-30 03:01:30|6058.42|6020.42|6056.2|6018.2|6058.69|6020.69|6056.2|6018.2|10
1609297300000|2020-12-30 03:01:40|6056.51|6018.51|6056.59|6018.59|6057.49|6019.49|6056.32|6018.32|10
1609297310000|2020-12-30 03:01:50|6056.46|6018.46|6055.55|6017.55|6056.73|6018.73|6055.19|6017.19|10
1609297320000|2020-12-30 03:02:00|6055.58|6017.58|6054.13|6016.13|6055.58|6017.58|6053.66|6015.66|10
1609297330000|2020-12-30 03:02:10|6054.11|6016.11|6052.09|6014.09|6054.11|6016.11|6052.08|6014.08|10
1609297340000|2020-12-30 03:02:20|6052.27|6014.27|6051.67|6013.67|6052.47|6014.47|6051.59|6013.59|10
1609297350000|2020-12-30 03:02:30|6051.35|6013.35|6050|6012|6051.35|6013.35|6050|6012|10
1609297360000|2020-12-30 03:02:40|6050.2|6012.2|6049.94|6011.94|6050.59|6012.59|6049.74|6011.74|10
1609297370000|2020-12-30 03:02:50|6049.91|6011.91|6050.21|6012.21|6050.38|6012.38|6049.91|6011.91|10
1609297380000|2020-12-30 03:03:00|6049.7|6011.7|6049.39|6011.39|6049.92|6011.92|6048.65|6010.65|9
1609297390000|2020-12-30 03:03:10|6049.52|6011.52|6048.84|6010.84|6049.52|6011.52|6048.74|6010.74|10
1609297400000|2020-12-30 03:03:20|6048.98|6010.98|6048.51|6010.51|6049.56|6011.56|6048.51|6010.51|10
1609297410000|2020-12-30 03:03:30|6048.71|6010.71|6045.91|6007.91|6048.71|6010.71|6045.91|6007.91|10
1609297420000|2020-12-30 03:03:40|6045.13|6007.13|6042.78|6004.78|6045.13|6007.13|6042.78|6004.78|10
1609297430000|2020-12-30 03:03:50|6042.45|6004.45|6044.74|6006.74|6044.74|6006.74|6042.38|6004.38|10
1609297440000|2020-12-30 03:04:00|6044.3|6006.3|6043.66|6005.66|6044.68|6006.68|6043.4|6005.4|9
1609297450000|2020-12-30 03:04:10|6043.28|6005.28|6040.23|6002.23|6043.28|6005.28|6040.23|6002.23|10
1609297460000|2020-12-30 03:04:20|6039.68|6001.68|6037.8|5999.8|6039.68|6001.68|6037.77|5999.77|10
1609297470000|2020-12-30 03:04:30|6037.83|5999.83|6036.93|5998.93|6038.01|6000.01|6036.72|5998.72|10
1609297480000|2020-12-30 03:04:40|6036.81|5998.81|6036.79|5998.79|6037.16|5999.16|6036.67|5998.67|10
1609297490000|2020-12-30 03:04:50|6036.28|5998.28|6033.41|5995.41|6036.28|5998.28|6033.41|5995.41|10
1609297500000|2020-12-30 03:05:00|6032.47|5994.47|6032.53|5994.53|6032.53|5994.53|6030.1|5992.1|10
1609297510000|2020-12-30 03:05:10|6032.48|5994.48|6034.7|5996.7|6034.7|5996.7|6032.48|5994.48|10
1609297520000|2020-12-30 03:05:20|6034.45|5996.45|6036.41|5998.41|6036.41|5998.41|6034.45|5996.45|10
1609297530000|2020-12-30 03:05:30|6037.29|5999.29|6040.81|6002.81|6040.81|6002.81|6037.29|5999.29|10
1609297540000|2020-12-30 03:05:40|6040.78|6002.78|6042.66|6004.66|6042.66|6004.66|6040.64|6002.64|9
1609297550000|2020-12-30 03:05:50|6042.7|6004.7|6045.78|6007.78|6045.78|6007.78|6042.7|6004.7|10
1609297560000|2020-12-30 03:06:00|6045.31|6007.31|6045.32|6007.32|6045.74|6007.74|6044.68|6006.68|10
1609297570000|2020-12-30 03:06:10|6045.28|6007.28|6043.96|6005.96|6045.3|6007.3|6043.96|6005.96|9
1609297580000|2020-12-30 03:06:20|6044.23|6006.23|6044.49|6006.49|6044.62|6006.62|6043.92|6005.92|10
1609297590000|2020-12-30 03:06:30|6044.38|6006.38|6041.61|6003.61|6044.38|6006.38|6041.61|6003.61|10
1609297600000|2020-12-30 03:06:40|6041.63|6003.63|6041.09|6003.09|6041.83|6003.83|6040.83|6002.83|9
1609297610000|2020-12-30 03:06:50|6040.93|6002.93|6041.61|6003.61|6041.66|6003.66|6040.93|6002.93|10
1609297620000|2020-12-30 03:07:00|6042.46|6004.46|6043.47|6005.47|6044.86|6006.86|6042.46|6004.46|10
1609297630000|2020-12-30 03:07:10|6043.28|6005.28|6042.93|6004.93|6043.28|6005.28|6042.73|6004.73|10
1609297640000|2020-12-30 03:07:20|6043.12|6005.12|6044.18|6006.18|6044.18|6006.18|6043.06|6005.06|10
1609297650000|2020-12-30 03:07:30|6044.29|6006.29|6043.81|6005.81|6044.57|6006.57|6043.61|6005.61|10
1609297660000|2020-12-30 03:07:40|6044.06|6006.06|6045.29|6007.29|6045.47|6007.47|6044.06|6006.06|10
1609297670000|2020-12-30 03:07:50|6045.3|6007.3|6047.97|6009.97|6047.97|6009.97|6045.3|6007.3|10
1609297680000|2020-12-30 03:08:00|6047.63|6009.63|6049.82|6011.82|6049.84|6011.84|6047.63|6009.63|10
1609297690000|2020-12-30 03:08:10|6049.65|6011.65|6052.23|6014.23|6052.3|6014.3|6049.65|6011.65|10
1609297700000|2020-12-30 03:08:20|6052.57|6014.57|6055.99|6017.99|6055.99|6017.99|6051.47|6013.47|10
1609297710000|2020-12-30 03:08:30|6056.55|6018.55|6055.76|6017.76|6056.55|6018.55|6054.52|6016.52|10
1609297720000|2020-12-30 03:08:40|6056.38|6018.38|6051.7|6013.7|6056.68|6018.68|6051.7|6013.7|10
1609297730000|2020-12-30 03:08:50|6051.85|6013.85|6050.51|6012.51|6052.1|6014.1|6050.51|6012.51|10
1609297740000|2020-12-30 03:09:00|6050.35|6012.35|6049.69|6011.69|6050.35|6012.35|6049.49|6011.49|10
1609297750000|2020-12-30 03:09:10|6049.77|6011.77|6048.89|6010.89|6050.23|6012.23|6048.71|6010.71|10
1609297760000|2020-12-30 03:09:20|6048.83|6010.83|6050.8|6012.8|6050.8|6012.8|6048.83|6010.83|10
1609297770000|2020-12-30 03:09:30|6051.19|6013.19|6048.74|6010.74|6051.19|6013.19|6048.74|6010.74|9
1609297780000|2020-12-30 03:09:40|6048.25|6010.25|6047.69|6009.69|6048.25|6010.25|6047.59|6009.59|10
1609297790000|2020-12-30 03:09:50|6048.14|6010.14|6047.13|6009.13|6048.23|6010.23|6046.96|6008.96|10
1609297800000|2020-12-30 03:10:00|6047.39|6009.39|6046.26|6008.26|6047.39|6009.39|6046.26|6008.26|9
1609297810000|2020-12-30 03:10:10|6046.18|6008.18|6046.06|6008.06|6046.24|6008.24|6044.7|6006.7|10
1609297820000|2020-12-30 03:10:20|6046.09|6008.09|6044.54|6006.54|6046.09|6008.09|6044.54|6006.54|10
1609297830000|2020-12-30 03:10:30|6044.78|6006.78|6045.61|6007.61|6045.61|6007.61|6044.26|6006.26|10
1609297840000|2020-12-30 03:10:40|6045.55|6007.55|6045.55|6007.55|6046.08|6008.08|6045.21|6007.21|10
1609297850000|2020-12-30 03:10:50|6045.48|6007.48|6046.05|6008.05|6046.37|6008.37|6045.37|6007.37|10
1609297860000|2020-12-30 03:11:00|6046.45|6008.45|6048|6010|6048.12|6010.12|6046.45|6008.45|10
1609297870000|2020-12-30 03:11:10|6048.73|6010.73|6047.5|6009.5|6049.64|6011.64|6047.5|6009.5|10
1609297880000|2020-12-30 03:11:20|6047.71|6009.71|6048.19|6010.19|6048.19|6010.19|6047.71|6009.71|10
1609297890000|2020-12-30 03:11:30|6048.8|6010.8|6047.9|6009.9|6049.08|6011.08|6047.9|6009.9|10
1609297900000|2020-12-30 03:11:40|6047.82|6009.82|6044.97|6006.97|6048.08|6010.08|6044.97|6006.97|10
1609297910000|2020-12-30 03:11:50|6044.61|6006.61|6045.86|6007.86|6045.92|6007.92|6044.51|6006.51|9
1609297920000|2020-12-30 03:12:00|6045.64|6007.64|6047.71|6009.71|6047.71|6009.71|6045.54|6007.54|10
1609297930000|2020-12-30 03:12:10|6047.26|6009.26|6048.64|6010.64|6048.7|6010.7|6047.26|6009.26|10
1609297940000|2020-12-30 03:12:20|6048.33|6010.33|6047.3|6009.3|6048.33|6010.33|6047.25|6009.25|9
1609297950000|2020-12-30 03:12:30|6047.48|6009.48|6045.25|6007.25|6047.48|6009.48|6045.25|6007.25|10
1609297960000|2020-12-30 03:12:40|6045.05|6007.05|6043.92|6005.92|6045.05|6007.05|6043.56|6005.56|10
1609297970000|2020-12-30 03:12:50|6043.96|6005.96|6042.72|6004.72|6043.96|6005.96|6042.72|6004.72|10
1609297980000|2020-12-30 03:13:00|6042.74|6004.74|6045.39|6007.39|6045.39|6007.39|6042.74|6004.74|10
1609297990000|2020-12-30 03:13:10|6045.41|6007.41|6046.02|6008.02|6046.25|6008.25|6045.41|6007.41|10
1609298000000|2020-12-30 03:13:20|6046.09|6008.09|6046.05|6008.05|6046.47|6008.47|6045.59|6007.59|10
1609298010000|2020-12-30 03:13:30|6046.21|6008.21|6047.26|6009.26|6047.26|6009.26|6046.16|6008.16|10
1609298020000|2020-12-30 03:13:40|6047.29|6009.29|6049.39|6011.39|6049.39|6011.39|6047.29|6009.29|10
1609298030000|2020-12-30 03:13:50|6049.3|6011.3|6047.7|6009.7|6049.52|6011.52|6047.64|6009.64|10
1609298040000|2020-12-30 03:14:00|6047.59|6009.59|6042.26|6004.26|6047.59|6009.59|6042.26|6004.26|10
1609298050000|2020-12-30 03:14:10|6041.99|6003.99|6042.34|6004.34|6042.34|6004.34|6040.73|6002.73|10
1609298060000|2020-12-30 03:14:20|6042.39|6004.39|6042.52|6004.52|6043.43|6005.43|6042.39|6004.39|9
1609298070000|2020-12-30 03:14:30|6042.83|6004.83|6044.16|6006.16|6044.16|6006.16|6042.83|6004.83|10
1609298080000|2020-12-30 03:14:40|6044.14|6006.14|6044.86|6006.86|6045.22|6007.22|6044.14|6006.14|10
1609298090000|2020-12-30 03:14:50|6043.15|6005.15|6044.4|6006.4|6044.4|6006.4|6043.1|6005.1|10
1609298100000|2020-12-30 03:15:00|6044.57|6006.57|6045.63|6007.63|6045.63|6007.63|6044.57|6006.57|10
1609298110000|2020-12-30 03:15:10|6045.62|6007.62|6046.06|6008.06|6046.22|6008.22|6045.31|6007.31|10
1609298120000|2020-12-30 03:15:20|6045.72|6007.72|6047.87|6009.87|6047.96|6009.96|6045.72|6007.72|10
1609298130000|2020-12-30 03:15:30|6048.06|6010.06|6050.7|6012.7|6050.7|6012.7|6048.06|6010.06|9
1609298140000|2020-12-30 03:15:40|6050.83|6012.83|6053.01|6015.01|6053.47|6015.47|6050.83|6012.83|10
1609298150000|2020-12-30 03:15:50|6053.05|6015.05|6053.01|6015.01|6053.69|6015.69|6052.66|6014.66|10
1609298160000|2020-12-30 03:16:00|6053.07|6015.07|6050.7|6012.7|6053.07|6015.07|6050.7|6012.7|10
1609298170000|2020-12-30 03:16:10|6050.54|6012.54|6049.63|6011.63|6050.61|6012.61|6049.44|6011.44|10
1609298180000|2020-12-30 03:16:20|6049.45|6011.45|6048.6|6010.6|6049.48|6011.48|6048.6|6010.6|10
1609298190000|2020-12-30 03:16:30|6047.92|6009.92|6047.2|6009.2|6048.08|6010.08|6046.87|6008.87|10
1609298200000|2020-12-30 03:16:40|6047.25|6009.25|6047.38|6009.38|6047.46|6009.46|6047.18|6009.18|9
1609298210000|2020-12-30 03:16:50|6047.49|6009.49|6049.39|6011.39|6049.4|6011.4|6047.49|6009.49|10
1609298220000|2020-12-30 03:17:00|6049.77|6011.77|6050.81|6012.81|6050.86|6012.86|6049.77|6011.77|10
1609298230000|2020-12-30 03:17:10|6051.15|6013.15|6051.34|6013.34|6051.55|6013.55|6051.15|6013.15|9
1609298240000|2020-12-30 03:17:20|6051.3|6013.3|6051.98|6013.98|6051.98|6013.98|6051.3|6013.3|10
1609298250000|2020-12-30 03:17:30|6051.71|6013.71|6052.04|6014.04|6052.05|6014.05|6051.71|6013.71|10
1609298260000|2020-12-30 03:17:40|6052.22|6014.22|6051.38|6013.38|6052.31|6014.31|6051.38|6013.38|10
1609298270000|2020-12-30 03:17:50|6051.15|6013.15|6047.71|6009.71|6051.15|6013.15|6047.71|6009.71|9
1609298280000|2020-12-30 03:18:00|6047.4|6009.4|6044.97|6006.97|6047.4|6009.4|6044.95|6006.95|10
1609298290000|2020-12-30 03:18:10|6045|6007|6046.61|6008.61|6046.63|6008.63|6044.61|6006.61|10
1609298300000|2020-12-30 03:18:20|6046.23|6008.23|6048.06|6010.06|6048.06|6010.06|6046.23|6008.23|10
1609298310000|2020-12-30 03:18:30|6047.8|6009.8|6047.34|6009.34|6047.8|6009.8|6047.11|6009.11|10
1609298320000|2020-12-30 03:18:40|6047.17|6009.17|6047.03|6009.03|6047.29|6009.29|6046.87|6008.87|10
1609298330000|2020-12-30 03:18:50|6047.77|6009.77|6049.52|6011.52|6050.04|6012.04|6047.77|6009.77|10
1609298340000|2020-12-30 03:19:00|6049.32|6011.32|6048.79|6010.79|6049.32|6011.32|6048.71|6010.71|10
1609298350000|2020-12-30 03:19:10|6048.62|6010.62|6045.24|6007.24|6049.08|6011.08|6045.24|6007.24|10
1609298360000|2020-12-30 03:19:20|6044.67|6006.67|6043.92|6005.92|6045.61|6007.61|6042.83|6004.83|10
1609298370000|2020-12-30 03:19:30|6043.68|6005.68|6042.31|6004.31|6043.68|6005.68|6041.94|6003.94|10
1609298380000|2020-12-30 03:19:40|6042.42|6004.42|6043.59|6005.59|6043.59|6005.59|6042.26|6004.26|9
1609298390000|2020-12-30 03:19:50|6043.68|6005.68|6043.83|6005.83|6044.17|6006.17|6043.54|6005.54|10
1609298400000|2020-12-30 03:20:00|6043.78|6005.78|6043.38|6005.38|6043.91|6005.91|6043.09|6005.09|10
1609298410000|2020-12-30 03:20:10|6043.7|6005.7|6045.04|6007.04|6045.04|6007.04|6043.7|6005.7|9
1609298420000|2020-12-30 03:20:20|6045.08|6007.08|6046.94|6008.94|6046.94|6008.94|6045.08|6007.08|10
1609298430000|2020-12-30 03:20:30|6047.18|6009.18|6048.34|6010.34|6048.34|6010.34|6046.92|6008.92|10
1609298440000|2020-12-30 03:20:40|6048.85|6010.85|6051.27|6013.27|6051.27|6013.27|6048.85|6010.85|10
1609298450000|2020-12-30 03:20:50|6051.23|6013.23|6049.94|6011.94|6051.26|6013.26|6049.65|6011.65|10
1609298460000|2020-12-30 03:21:00|6050|6012|6049.05|6011.05|6050.04|6012.04|6048.97|6010.97|10
1609298470000|2020-12-30 03:21:10|6049.08|6011.08|6048.92|6010.92|6049.08|6011.08|6048.6|6010.6|10
1609298480000|2020-12-30 03:21:20|6049.03|6011.03|6049.48|6011.48|6049.48|6011.48|6048.77|6010.77|10
1609298490000|2020-12-30 03:21:30|6050.02|6012.02|6050.95|6012.95|6051.02|6013.02|6049.89|6011.89|10
1609298500000|2020-12-30 03:21:40|6050.98|6012.98|6051.89|6013.89|6051.89|6013.89|6050.59|6012.59|10
1609298510000|2020-12-30 03:21:50|6051.83|6013.83|6053.54|6015.54|6053.62|6015.62|6051.41|6013.41|10
1609298520000|2020-12-30 03:22:00|6054.44|6016.44|6055.2|6017.2|6055.62|6017.62|6054.44|6016.44|10
1609298530000|2020-12-30 03:22:10|6055.4|6017.4|6053.74|6015.74|6055.46|6017.46|6053.74|6015.74|10
1609298540000|2020-12-30 03:22:20|6054.3|6016.3|6053.72|6015.72|6054.36|6016.36|6053.59|6015.59|10
1609298550000|2020-12-30 03:22:30|6053.25|6015.25|6052.73|6014.73|6053.32|6015.32|6052.44|6014.44|10
1609298560000|2020-12-30 03:22:40|6052.68|6014.68|6052.22|6014.22|6052.85|6014.85|6052.14|6014.14|10
1609298570000|2020-12-30 03:22:50|6052.39|6014.39|6050.38|6012.38|6052.64|6014.64|6050.38|6012.38|10
1609298580000|2020-12-30 03:23:00|6050.27|6012.27|6049.31|6011.31|6050.27|6012.27|6049.31|6011.31|10
1609298590000|2020-12-30 03:23:10|6049.15|6011.15|6048.55|6010.55|6049.38|6011.38|6048.5|6010.5|10
1609298600000|2020-12-30 03:23:20|6048.49|6010.49|6047.64|6009.64|6049.06|6011.06|6047.64|6009.64|10
1609298610000|2020-12-30 03:23:30|6047.27|6009.27|6045.85|6007.85|6047.68|6009.68|6045.85|6007.85|10
1609298620000|2020-12-30 03:23:40|6045.88|6007.88|6044.38|6006.38|6045.88|6007.88|6044.38|6006.38|10
1609298630000|2020-12-30 03:23:50|6044.44|6006.44|6044.56|6006.56|6044.56|6006.56|6044.12|6006.12|10
1609298640000|2020-12-30 03:24:00|6044.81|6006.81|6045.66|6007.66|6045.66|6007.66|6044.81|6006.81|9
1609298650000|2020-12-30 03:24:10|6045.48|6007.48|6044.58|6006.58|6045.57|6007.57|6044.49|6006.49|10
1609298660000|2020-12-30 03:24:20|6044.76|6006.76|6044.44|6006.44|6044.76|6006.76|6044.44|6006.44|10
1609298670000|2020-12-30 03:24:30|6044.58|6006.58|6044.2|6006.2|6044.59|6006.59|6044.11|6006.11|10
1609298680000|2020-12-30 03:24:40|6044.22|6006.22|6044.8|6006.8|6044.9|6006.9|6044.13|6006.13|10
1609298690000|2020-12-30 03:24:50|6044.72|6006.72|6044.58|6006.58|6044.72|6006.72|6044.19|6006.19|10
1609298700000|2020-12-30 03:25:00|6044.03|6006.03|6043.96|6005.96|6044.03|6006.03|6043.44|6005.44|10
1609298710000|2020-12-30 03:25:10|6043.61|6005.61|6040.9|6002.9|6043.61|6005.61|6040.9|6002.9|10
1609298720000|2020-12-30 03:25:20|6040.58|6002.58|6039.49|6001.49|6040.8|6002.8|6039.49|6001.49|10
1609298730000|2020-12-30 03:25:30|6039.34|6001.34|6040.82|6002.82|6040.82|6002.82|6039.34|6001.34|10
1609298740000|2020-12-30 03:25:40|6040.86|6002.86|6041.06|6003.06|6041.51|6003.51|6040.86|6002.86|10
1609298750000|2020-12-30 03:25:50|6041.15|6003.15|6040.86|6002.86|6041.31|6003.31|6040.68|6002.68|9
1609298760000|2020-12-30 03:26:00|6040.72|6002.72|6039.74|6001.74|6040.72|6002.72|6039.7|6001.7|10
1609298770000|2020-12-30 03:26:10|6039.7|6001.7|6039.65|6001.65|6039.99|6001.99|6039.53|6001.53|10
1609298780000|2020-12-30 03:26:20|6039.19|6001.19|6036.56|5998.56|6039.19|6001.19|6036.53|5998.53|10
1609298790000|2020-12-30 03:26:30|6036.65|5998.65|6037.12|5999.12|6037.39|5999.39|6036.54|5998.54|10
1609298800000|2020-12-30 03:26:40|6037.47|5999.47|6037.81|5999.81|6037.98|5999.98|6037.47|5999.47|9
1609298810000|2020-12-30 03:26:50|6037.82|5999.82|6037.53|5999.53|6037.86|5999.86|6037.46|5999.46|10
1609298820000|2020-12-30 03:27:00|6037.46|5999.46|6035.85|5997.85|6037.46|5999.46|6035.79|5997.79|10
1609298830000|2020-12-30 03:27:10|6035.88|5997.88|6034.31|5996.31|6035.88|5997.88|6034.31|5996.31|10
1609298840000|2020-12-30 03:27:20|6034.17|5996.17|6034.38|5996.38|6034.4|5996.4|6033.91|5995.91|10
1609298850000|2020-12-30 03:27:30|6034.19|5996.19|6033.1|5995.1|6034.19|5996.19|6033.1|5995.1|10
1609298860000|2020-12-30 03:27:40|6032.88|5994.88|6032.47|5994.47|6033.16|5995.16|6032.47|5994.47|10
1609298870000|2020-12-30 03:27:50|6032.11|5994.11|6030.47|5992.47|6032.22|5994.22|6030.47|5992.47|10
1609298880000|2020-12-30 03:28:00|6030.23|5992.23|6029.29|5991.29|6030.23|5992.23|6029.14|5991.14|10
1609298890000|2020-12-30 03:28:10|6029.47|5991.47|6028.87|5990.87|6029.89|5991.89|6028.82|5990.82|10
1609298900000|2020-12-30 03:28:20|6028.74|5990.74|6028.81|5990.81|6029.12|5991.12|6028.48|5990.48|9
1609298910000|2020-12-30 03:28:30|6028.5|5990.5|6029.22|5991.22|6029.34|5991.34|6028.5|5990.5|9
1609298920000|2020-12-30 03:28:40|6029.09|5991.09|6029.85|5991.85|6029.85|5991.85|6029.09|5991.09|9
1609298930000|2020-12-30 03:28:50|6029.87|5991.87|6032.35|5994.35|6032.35|5994.35|6029.87|5991.87|10
1609298940000|2020-12-30 03:29:00|6032.29|5994.29|6032.43|5994.43|6033.13|5995.13|6032.29|5994.29|10
1609298950000|2020-12-30 03:29:10|6031.93|5993.93|6033.17|5995.17|6033.17|5995.17|6031.93|5993.93|10
1609298960000|2020-12-30 03:29:20|6033.89|5995.89|6035.07|5997.07|6035.11|5997.11|6033.83|5995.83|10
1609298970000|2020-12-30 03:29:30|6035.24|5997.24|6034.99|5996.99|6035.67|5997.67|6034.99|5996.99|10
1609298980000|2020-12-30 03:29:40|6034.74|5996.74|6033.85|5995.85|6034.74|5996.74|6033.71|5995.71|10
1609298990000|2020-12-30 03:29:50|6033.56|5995.56|6033.49|5995.49|6033.56|5995.56|6032.96|5994.96|9
1609299000000|2020-12-30 03:30:00|6033.43|5995.43|6030.68|5992.68|6033.44|5995.44|6030.68|5992.68|10
1609299010000|2020-12-30 03:30:10|6030.54|5992.54|6029.22|5991.22|6030.54|5992.54|6029.08|5991.08|10
1609299020000|2020-12-30 03:30:20|6028.8|5990.8|6026.63|5988.63|6028.8|5990.8|6026.42|5988.42|10
1609299030000|2020-12-30 03:30:30|6026.85|5988.85|6026.76|5988.76|6027.23|5989.23|6026.48|5988.48|10
1609299040000|2020-12-30 03:30:40|6026.79|5988.79|6028.28|5990.28|6028.28|5990.28|6026.73|5988.73|10
1609299050000|2020-12-30 03:30:50|6028.86|5990.86|6029.94|5991.94|6029.94|5991.94|6028.81|5990.81|10
1609299060000|2020-12-30 03:31:00|6030.17|5992.17|6028.88|5990.88|6030.17|5992.17|6028.88|5990.88|10
1609299070000|2020-12-30 03:31:10|6028.7|5990.7|6027.2|5989.2|6028.7|5990.7|6027.12|5989.12|10
1609299080000|2020-12-30 03:31:20|6027.03|5989.03|6027.28|5989.28|6027.28|5989.28|6026.69|5988.69|10
1609299090000|2020-12-30 03:31:30|6027.73|5989.73|6029.81|5991.81|6029.81|5991.81|6027.21|5989.21|10
1609299100000|2020-12-30 03:31:40|6030.01|5992.01|6031.61|5993.61|6031.61|5993.61|6030.01|5992.01|10
1609299110000|2020-12-30 03:31:50|6031.76|5993.76|6030.91|5992.91|6031.77|5993.77|6030.91|5992.91|10
1609299120000|2020-12-30 03:32:00|6030.92|5992.92|6031.55|5993.55|6031.66|5993.66|6030.87|5992.87|10
1609299130000|2020-12-30 03:32:10|6031.89|5993.89|6031.74|5993.74|6032.18|5994.18|6031.51|5993.51|10
1609299140000|2020-12-30 03:32:20|6031.56|5993.56|6029.6|5991.6|6031.65|5993.65|6029.6|5991.6|10
1609299150000|2020-12-30 03:32:30|6029.34|5991.34|6027.13|5989.13|6029.34|5991.34|6027.13|5989.13|10
1609299160000|2020-12-30 03:32:40|6027.27|5989.27|6026.79|5988.79|6027.34|5989.34|6026.76|5988.76|10
1609299170000|2020-12-30 03:32:50|6026.88|5988.88|6027.55|5989.55|6027.55|5989.55|6026.84|5988.84|10
1609299180000|2020-12-30 03:33:00|6027.75|5989.75|6028.37|5990.37|6028.51|5990.51|6027.72|5989.72|10
1609299190000|2020-12-30 03:33:10|6028.55|5990.55|6029.57|5991.57|6029.61|5991.61|6028.55|5990.55|10
1609299200000|2020-12-30 03:33:20|6029.34|5991.34|6029.9|5991.9|6030.79|5992.79|6029.34|5991.34|10
1609299210000|2020-12-30 03:33:30|6030.11|5992.11|6030.86|5992.86|6030.86|5992.86|6030.05|5992.05|10
1609299220000|2020-12-30 03:33:40|6030.83|5992.83|6028.72|5990.72|6030.83|5992.83|6028.72|5990.72|10
1609299230000|2020-12-30 03:33:50|6028.64|5990.64|6027.75|5989.75|6028.77|5990.77|6027.75|5989.75|9
1609299240000|2020-12-30 03:34:00|6027.29|5989.29|6025.7|5987.7|6027.52|5989.52|6025.7|5987.7|10
1609299250000|2020-12-30 03:34:10|6025.59|5987.59|6026.42|5988.42|6026.42|5988.42|6025.51|5987.51|10
1609299260000|2020-12-30 03:34:20|6026.45|5988.45|6026.69|5988.69|6026.83|5988.83|6025.87|5987.87|10
1609299270000|2020-12-30 03:34:30|6026.39|5988.39|6026.63|5988.63|6026.83|5988.83|6026.39|5988.39|10
1609299280000|2020-12-30 03:34:40|6027.13|5989.13|6026.61|5988.61|6027.13|5989.13|6026.61|5988.61|10
1609299290000|2020-12-30 03:34:50|6026.52|5988.52|6027.71|5989.71|6027.71|5989.71|6026.49|5988.49|10
1609299300000|2020-12-30 03:35:00|6027.7|5989.7|6028.44|5990.44|6028.51|5990.51|6027.7|5989.7|10
1609299310000|2020-12-30 03:35:10|6028.57|5990.57|6028.61|5990.61|6028.94|5990.94|6028.22|5990.22|10
1609299320000|2020-12-30 03:35:20|6028.82|5990.82|6029.38|5991.38|6029.55|5991.55|6028.82|5990.82|10
1609299330000|2020-12-30 03:35:30|6029|5991|6029.07|5991.07|6029.33|5991.33|6028.9|5990.9|10
1609299340000|2020-12-30 03:35:40|6028.86|5990.86|6026.84|5988.84|6028.98|5990.98|6026.81|5988.81|10
1609299350000|2020-12-30 03:35:50|6027.13|5989.13|6026.66|5988.66|6027.41|5989.41|6026.66|5988.66|10
1609299360000|2020-12-30 03:36:00|6026.04|5988.04|6025.42|5987.42|6026.07|5988.07|6025.38|5987.38|10
1609299370000|2020-12-30 03:36:10|6025.26|5987.26|6023.13|5985.13|6025.26|5987.26|6023.13|5985.13|10
1609299380000|2020-12-30 03:36:20|6023.21|5985.21|6022.36|5984.36|6023.21|5985.21|6022.36|5984.36|9
1609299390000|2020-12-30 03:36:30|6021.5|5983.5|6021.28|5983.28|6021.69|5983.69|6019.71|5981.71|10
1609299400000|2020-12-30 03:36:40|6021.22|5983.22|6015.58|5977.58|6021.65|5983.65|6015.58|5977.58|10
1609299410000|2020-12-30 03:36:50|6015.62|5977.62|6021.36|5983.36|6021.36|5983.36|6014.58|5976.58|10
1609299420000|2020-12-30 03:37:00|6021.23|5983.23|6020.63|5982.63|6021.67|5983.67|6020.38|5982.38|10
1609299430000|2020-12-30 03:37:10|6020.08|5982.08|6017.65|5979.65|6020.16|5982.16|6017.65|5979.65|10
1609299440000|2020-12-30 03:37:20|6017.74|5979.74|6017.07|5979.07|6017.74|5979.74|6017.07|5979.07|9
1609299450000|2020-12-30 03:37:30|6017.22|5979.22|6016.71|5978.71|6017.22|5979.22|6016.27|5978.27|10
1609299460000|2020-12-30 03:37:40|6016.52|5978.52|6016.15|5978.15|6016.89|5978.89|6016.15|5978.15|10
1609299470000|2020-12-30 03:37:50|6016.89|5978.89|6016.83|5978.83|6016.91|5978.91|6016.38|5978.38|10
1609299480000|2020-12-30 03:38:00|6016.69|5978.69|6017.08|5979.08|6017.23|5979.23|6016.59|5978.59|9
1609299490000|2020-12-30 03:38:10|6017.09|5979.09|6014.07|5976.07|6017.32|5979.32|6014.07|5976.07|10
1609299500000|2020-12-30 03:38:20|6014.12|5976.12|6013.06|5975.06|6014.26|5976.26|6012.93|5974.93|10
1609299510000|2020-12-30 03:38:30|6013.3|5975.3|6013.65|5975.65|6014.07|5976.07|6013.3|5975.3|10
1609299520000|2020-12-30 03:38:40|6014.06|5976.06|6014.56|5976.56|6014.73|5976.73|6013.79|5975.79|10
1609299530000|2020-12-30 03:38:50|6014.32|5976.32|6014.41|5976.41|6014.48|5976.48|6013.9|5975.9|10
1609299540000|2020-12-30 03:39:00|6014.36|5976.36|6015.92|5977.92|6016.08|5978.08|6014.36|5976.36|10
1609299550000|2020-12-30 03:39:10|6015.73|5977.73|6014.35|5976.35|6015.8|5977.8|6014.22|5976.22|10
1609299560000|2020-12-30 03:39:20|6014.11|5976.11|6013.17|5975.17|6014.11|5976.11|6013.04|5975.04|9
1609299570000|2020-12-30 03:39:30|6013.28|5975.28|6013.15|5975.15|6013.56|5975.56|6013|5975|10
1609299580000|2020-12-30 03:39:40|6012.93|5974.93|6014.31|5976.31|6014.31|5976.31|6012.93|5974.93|10
1609299590000|2020-12-30 03:39:50|6014.71|5976.71|6014.76|5976.76|6015.27|5977.27|6014.61|5976.61|9
1609299600000|2020-12-30 03:40:00|6014.69|5976.69|6013.56|5975.56|6014.69|5976.69|6013.56|5975.56|10
1609299610000|2020-12-30 03:40:10|6013.38|5975.38|6010.04|5972.04|6013.38|5975.38|6010.04|5972.04|10
1609299620000|2020-12-30 03:40:20|6009.94|5971.94|6009.53|5971.53|6009.94|5971.94|6009.53|5971.53|10
1609299630000|2020-12-30 03:40:30|6009.92|5971.92|6010.01|5972.01|6010.04|5972.04|6009.52|5971.52|10
1609299640000|2020-12-30 03:40:40|6010.02|5972.02|6010.14|5972.14|6010.19|5972.19|6009.65|5971.65|9
1609299650000|2020-12-30 03:40:50|6009.99|5971.99|6010.3|5972.3|6010.3|5972.3|6009.81|5971.81|9
1609299660000|2020-12-30 03:41:00|6010.45|5972.45|6010.64|5972.64|6010.77|5972.77|6010.31|5972.31|10
1609299670000|2020-12-30 03:41:10|6010.72|5972.72|6010.95|5972.95|6011.27|5973.27|6010.72|5972.72|10
1609299680000|2020-12-30 03:41:20|6010.9|5972.9|6009.09|5971.09|6011.17|5973.17|6009.09|5971.09|9
1609299690000|2020-12-30 03:41:30|6008.61|5970.61|6007.34|5969.34|6008.74|5970.74|6007.34|5969.34|10
1609299700000|2020-12-30 03:41:40|6007.05|5969.05|6006.81|5968.81|6007.41|5969.41|6006.75|5968.75|10
1609299710000|2020-12-30 03:41:50|6006.49|5968.49|6006.69|5968.69|6006.85|5968.85|6006.43|5968.43|10
1609299720000|2020-12-30 03:42:00|6006.76|5968.76|6008.17|5970.17|6008.17|5970.17|6006.63|5968.63|9
1609299730000|2020-12-30 03:42:10|6008.4|5970.4|6009.62|5971.62|6009.62|5971.62|6008.4|5970.4|10
1609299740000|2020-12-30 03:42:20|6010.12|5972.12|6009.51|5971.51|6010.42|5972.42|6009.51|5971.51|9
1609299750000|2020-12-30 03:42:30|6009.35|5971.35|6009.19|5971.19|6009.36|5971.36|6008.97|5970.97|9
1609299760000|2020-12-30 03:42:40|6008.22|5970.22|6002.07|5964.07|6008.22|5970.22|6002.07|5964.07|10
1609299770000|2020-12-30 03:42:50|6001.91|5963.91|6001.86|5963.86|6001.91|5963.91|6001.36|5963.36|10
1609299780000|2020-12-30 03:43:00|6002.07|5964.07|6003.21|5965.21|6003.21|5965.21|6002.07|5964.07|10
1609299790000|2020-12-30 03:43:10|6003.12|5965.12|6003.58|5965.58|6004.16|5966.16|6003.12|5965.12|9
1609299800000|2020-12-30 03:43:20|6003.55|5965.55|6003.49|5965.49|6003.66|5965.66|6003.14|5965.14|9
1609299810000|2020-12-30 03:43:30|6003.23|5965.23|6002.28|5964.28|6003.23|5965.23|6002.14|5964.14|10
1609299820000|2020-12-30 03:43:40|6002.49|5964.49|6001.55|5963.55|6002.49|5964.49|6001.55|5963.55|10
1609299830000|2020-12-30 03:43:50|6001.59|5963.59|6002.01|5964.01|6002.01|5964.01|6000.28|5962.28|10
1609299840000|2020-12-30 03:44:00|6002.19|5964.19|6003.47|5965.47|6003.56|5965.56|6001.97|5963.97|10
1609299850000|2020-12-30 03:44:10|6003.6|5965.6|6002.51|5964.51|6003.6|5965.6|6002.23|5964.23|10
1609299860000|2020-12-30 03:44:20|6002.36|5964.36|6001.9|5963.9|6002.85|5964.85|6001.86|5963.86|10
1609299870000|2020-12-30 03:44:30|6001.7|5963.7|6001.52|5963.52|6001.96|5963.96|6001.36|5963.36|10
1609299880000|2020-12-30 03:44:40|6001.74|5963.74|6001.49|5963.49|6001.74|5963.74|6000.86|5962.86|10
1609299890000|2020-12-30 03:44:50|6001.47|5963.47|6003.41|5965.41|6003.41|5965.41|6001.47|5963.47|10
1609299900000|2020-12-30 03:45:00|6003.63|5965.63|6006.38|5968.38|6006.38|5968.38|6003.63|5965.63|10
1609299910000|2020-12-30 03:45:10|6006.87|5968.87|6007.77|5969.77|6008.08|5970.08|6006.54|5968.54|10
1609299920000|2020-12-30 03:45:20|6007.88|5969.88|6009.11|5971.11|6009.2|5971.2|6007.82|5969.82|10
1609299930000|2020-12-30 03:45:30|6009.41|5971.41|6009.23|5971.23|6010.03|5972.03|6009.23|5971.23|9
1609299940000|2020-12-30 03:45:40|6008.88|5970.88|6009.41|5971.41|6009.67|5971.67|6008.88|5970.88|10
1609299950000|2020-12-30 03:45:50|6009.33|5971.33|6009.99|5971.99|6010.23|5972.23|6009.33|5971.33|10
1609299960000|2020-12-30 03:46:00|6009.94|5971.94|6010.79|5972.79|6010.86|5972.86|6009.94|5971.94|9
1609299970000|2020-12-30 03:46:10|6010.69|5972.69|6010.54|5972.54|6010.69|5972.69|6010.32|5972.32|10
1609299980000|2020-12-30 03:46:20|6010.55|5972.55|6011.3|5973.3|6011.35|5973.35|6010.55|5972.55|9
1609299990000|2020-12-30 03:46:30|6011.15|5973.15|6011.18|5973.18|6011.58|5973.58|6011.15|5973.15|9
1609300000000|2020-12-30 03:46:40|6010.98|5972.98|6009.98|5971.98|6010.98|5972.98|6009.83|5971.83|10
1609300010000|2020-12-30 03:46:50|6009.84|5971.84|6009.9|5971.9|6009.91|5971.91|6009.45|5971.45|10
1609300020000|2020-12-30 03:47:00|6009.92|5971.92|6010.29|5972.29|6010.29|5972.29|6009.79|5971.79|10
1609300030000|2020-12-30 03:47:10|6010.38|5972.38|6011.73|5973.73|6011.73|5973.73|6010.19|5972.19|10
1609300040000|2020-12-30 03:47:20|6012.14|5974.14|6012.76|5974.76|6012.81|5974.81|6012.14|5974.14|10
1609300050000|2020-12-30 03:47:30|6012.55|5974.55|6014.25|5976.25|6014.25|5976.25|6012.32|5974.32|9
1609300060000|2020-12-30 03:47:40|6014.5|5976.5|6013.95|5975.95|6014.58|5976.58|6013.95|5975.95|7
1609300070000|2020-12-30 03:47:50|6013.63|5975.63|6010.18|5972.18|6013.63|5975.63|6010.18|5972.18|10
1609300080000|2020-12-30 03:48:00|6010.16|5972.16|6008.17|5970.17|6010.16|5972.16|6008.17|5970.17|9
1609300090000|2020-12-30 03:48:10|6008.34|5970.34|6008.02|5970.02|6008.81|5970.81|6008.02|5970.02|10
1609300100000|2020-12-30 03:48:20|6007.61|5969.61|6006.53|5968.53|6007.61|5969.61|6006.53|5968.53|9
1609300110000|2020-12-30 03:48:30|6006.69|5968.69|6003.31|5965.31|6006.76|5968.76|6003.31|5965.31|10
1609300120000|2020-12-30 03:48:40|6003.05|5965.05|6002.21|5964.21|6003.05|5965.05|6000.62|5962.62|10
1609300130000|2020-12-30 03:48:50|6001.66|5963.66|6001|5963|6001.66|5963.66|6001|5963|10
1609300140000|2020-12-30 03:49:00|6001.02|5963.02|5999.9|5961.9|6001.02|5963.02|5999.77|5961.77|10
1609300150000|2020-12-30 03:49:10|5999.46|5961.46|5995.34|5957.34|5999.46|5961.46|5995.34|5957.34|10
1609300160000|2020-12-30 03:49:20|5994.93|5956.93|5991.61|5953.61|5994.93|5956.93|5991.59|5953.59|10
1609300170000|2020-12-30 03:49:30|5992.08|5954.08|5993.15|5955.15|5993.15|5955.15|5991.92|5953.92|10
1609300180000|2020-12-30 03:49:40|5993.34|5955.34|5994.9|5956.9|5994.9|5956.9|5993.27|5955.27|10
1609300190000|2020-12-30 03:49:50|5995.14|5957.14|5996.77|5958.77|5996.92|5958.92|5995.14|5957.14|9
1609300200000|2020-12-30 03:50:00|5996.58|5958.58|5997.02|5959.02|5997.2|5959.2|5996.47|5958.47|10
1609300210000|2020-12-30 03:50:10|5997.22|5959.22|5997.47|5959.47|5997.86|5959.86|5997.22|5959.22|10
1609300220000|2020-12-30 03:50:20|5997.7|5959.7|5999.13|5961.13|5999.13|5961.13|5997.7|5959.7|10
1609300230000|2020-12-30 03:50:30|5999.32|5961.32|6001.05|5963.05|6001.05|5963.05|5999.32|5961.32|10
1609300240000|2020-12-30 03:50:40|6001.3|5963.3|6001.35|5963.35|6001.42|5963.42|6001.25|5963.25|10
1609300250000|2020-12-30 03:50:50|6001.51|5963.51|6002.61|5964.61|6002.61|5964.61|6001.43|5963.43|10
1609300260000|2020-12-30 03:51:00|6003.02|5965.02|6004.78|5966.78|6004.83|5966.83|6003.02|5965.02|10
1609300270000|2020-12-30 03:51:10|6004.44|5966.44|6004.3|5966.3|6004.45|5966.45|6003.95|5965.95|10
1609300280000|2020-12-30 03:51:20|6004.35|5966.35|6003.62|5965.62|6004.35|5966.35|6003.62|5965.62|10
1609300290000|2020-12-30 03:51:30|6003.72|5965.72|6002.11|5964.11|6003.72|5965.72|6002.11|5964.11|10
1609300300000|2020-12-30 03:51:40|6001.81|5963.81|5998.91|5960.91|6001.81|5963.81|5998.91|5960.91|10
1609300310000|2020-12-30 03:51:50|5998.72|5960.72|5998.5|5960.5|5998.72|5960.72|5997.97|5959.97|10
1609300320000|2020-12-30 03:52:00|5998.74|5960.74|5998.35|5960.35|5999.16|5961.16|5998.35|5960.35|10
1609300330000|2020-12-30 03:52:10|5998.38|5960.38|5997.79|5959.79|5998.38|5960.38|5997.56|5959.56|10
1609300340000|2020-12-30 03:52:20|5997.53|5959.53|5997.91|5959.91|5998.66|5960.66|5997.53|5959.53|10
1609300350000|2020-12-30 03:52:30|5998.14|5960.14|5997.83|5959.83|5998.36|5960.36|5997.83|5959.83|9
1609300360000|2020-12-30 03:52:40|5997.93|5959.93|5998.91|5960.91|5998.91|5960.91|5997.77|5959.77|10
1609300370000|2020-12-30 03:52:50|5999.04|5961.04|5999.94|5961.94|5999.94|5961.94|5999.03|5961.03|10
1609300380000|2020-12-30 03:53:00|6000.3|5962.3|6001.49|5963.49|6001.49|5963.49|6000.3|5962.3|9
1609300390000|2020-12-30 03:53:10|6001.64|5963.64|6003.36|5965.36|6003.36|5965.36|6001.62|5963.62|10
1609300400000|2020-12-30 03:53:20|6003.74|5965.74|6004.57|5966.57|6004.57|5966.57|6003.74|5965.74|10
1609300410000|2020-12-30 03:53:30|6004.59|5966.59|6006.16|5968.16|6006.16|5968.16|6004.59|5966.59|10
1609300420000|2020-12-30 03:53:40|6006.21|5968.21|6006.25|5968.25|6006.25|5968.25|6005.74|5967.74|9
1609300430000|2020-12-30 03:53:50|6006.29|5968.29|6005.89|5967.89|6006.43|5968.43|6005.89|5967.89|10
1609300440000|2020-12-30 03:54:00|6005.97|5967.97|6004.19|5966.19|6006.01|5968.01|6004.19|5966.19|10
1609300450000|2020-12-30 03:54:10|6003.94|5965.94|6002.08|5964.08|6003.94|5965.94|6002.08|5964.08|10
1609300460000|2020-12-30 03:54:20|6001.88|5963.88|6001.83|5963.83|6002.1|5964.1|6001.57|5963.57|9
1609300470000|2020-12-30 03:54:30|6001.72|5963.72|6002.39|5964.39|6002.57|5964.57|6001.52|5963.52|10
1609300480000|2020-12-30 03:54:40|6002.47|5964.47|6004.07|5966.07|6004.08|5966.08|6002.47|5964.47|10
1609300490000|2020-12-30 03:54:50|6003.85|5965.85|6003.07|5965.07|6003.85|5965.85|6003.07|5965.07|10
1609300500000|2020-12-30 03:55:00|6002.6|5964.6|6002.74|5964.74|6002.74|5964.74|6002.16|5964.16|10
1609300510000|2020-12-30 03:55:10|6002.81|5964.81|6003.99|5965.99|6003.99|5965.99|6002.68|5964.68|10
1609300520000|2020-12-30 03:55:20|6004.35|5966.35|6006.27|5968.27|6006.27|5968.27|6004.3|5966.3|10
1609300530000|2020-12-30 03:55:30|6006.69|5968.69|6009.05|5971.05|6009.06|5971.06|6006.69|5968.69|9
1609300540000|2020-12-30 03:55:40|6009.79|5971.79|6011.35|5973.35|6011.35|5973.35|6009.05|5971.05|10
1609300550000|2020-12-30 03:55:50|6011.72|5973.72|6014.65|5976.65|6014.65|5976.65|6011.72|5973.72|10
1609300560000|2020-12-30 03:56:00|6015.15|5977.15|6015.57|5977.57|6015.62|5977.62|6015.15|5977.15|8
1609300570000|2020-12-30 03:56:10|6015.47|5977.47|6014.32|5976.32|6016.06|5978.06|6014.32|5976.32|10
1609300580000|2020-12-30 03:56:20|6014.2|5976.2|6013.8|5975.8|6014.2|5976.2|6012.92|5974.92|10
1609300590000|2020-12-30 03:56:30|6013.95|5975.95|6013.8|5975.8|6014.05|5976.05|6013.8|5975.8|9
1609300600000|2020-12-30 03:56:40|6013.93|5975.93|6014|5976|6014|5976|6013.38|5975.38|10
1609300610000|2020-12-30 03:56:50|6014.23|5976.23|6015.8|5977.8|6015.8|5977.8|6014.1|5976.1|10
1609300620000|2020-12-30 03:57:00|6015.77|5977.77|6015.54|5977.54|6016.12|5978.12|6015.51|5977.51|10
1609300630000|2020-12-30 03:57:10|6015.17|5977.17|6012.68|5974.68|6015.17|5977.17|6012.68|5974.68|10
1609300640000|2020-12-30 03:57:20|6012.29|5974.29|6010.53|5972.53|6012.69|5974.69|6010.53|5972.53|10
1609300650000|2020-12-30 03:57:30|6010.43|5972.43|6009.8|5971.8|6010.43|5972.43|6009.61|5971.61|10
1609300660000|2020-12-30 03:57:40|6009.84|5971.84|6010.67|5972.67|6010.67|5972.67|6009.74|5971.74|10
1609300670000|2020-12-30 03:57:50|6010.53|5972.53|6011.01|5973.01|6011.01|5973.01|6010.31|5972.31|10
1609300680000|2020-12-30 03:58:00|6010.72|5972.72|6011.65|5973.65|6011.65|5973.65|6010.72|5972.72|9
1609300690000|2020-12-30 03:58:10|6011.57|5973.57|6011.42|5973.42|6011.96|5973.96|6011.42|5973.42|10
1609300700000|2020-12-30 03:58:20|6011.28|5973.28|6010.97|5972.97|6011.28|5973.28|6010.79|5972.79|10
1609300710000|2020-12-30 03:58:30|6011.09|5973.09|6011.12|5973.12|6011.12|5973.12|6010.65|5972.65|10
1609300720000|2020-12-30 03:58:40|6011.36|5973.36|6013.26|5975.26|6013.26|5975.26|6011.36|5973.36|10
1609300730000|2020-12-30 03:58:50|6013.31|5975.31|6016.9|5978.9|6016.9|5978.9|6013.31|5975.31|10
1609300740000|2020-12-30 03:59:00|6017.29|5979.29|6019.93|5981.93|6019.93|5981.93|6017.29|5979.29|10
1609300750000|2020-12-30 03:59:10|6020.26|5982.26|6021.15|5983.15|6021.69|5983.69|6020.26|5982.26|10
1609300760000|2020-12-30 03:59:20|6020.58|5982.58|6019.45|5981.45|6020.58|5982.58|6019.21|5981.21|10
1609300770000|2020-12-30 03:59:30|6019.8|5981.8|6020.92|5982.92|6020.92|5982.92|6019.75|5981.75|10
1609300780000|2020-12-30 03:59:40|6021.03|5983.03|6019.71|5981.71|6021.03|5983.03|6019.42|5981.42|10
1609300790000|2020-12-30 03:59:50|6020.13|5982.13|6021.63|5983.63|6021.71|5983.71|6020.07|5982.07|10
1609300800000|2020-12-30 04:00:00|6021.5|5983.5|6020.73|5982.73|6022.06|5984.06|6020.61|5982.61|10
1609300810000|2020-12-30 04:00:10|6021.08|5983.08|6023.1|5985.1|6023.42|5985.42|6020.4|5982.4|10
1609300820000|2020-12-30 04:00:20|6023.39|5985.39|6027.46|5989.46|6028.09|5990.09|6023.39|5985.39|10
1609300830000|2020-12-30 04:00:30|6028.14|5990.14|6028.27|5990.27|6029.23|5991.23|6028.14|5990.14|10
1609300840000|2020-12-30 04:00:40|6026.79|5988.79|6027.97|5989.97|6027.98|5989.98|6026.79|5988.79|10
1609300850000|2020-12-30 04:00:50|6027.93|5989.93|6028.21|5990.21|6028.21|5990.21|6027.73|5989.73|10
1609300860000|2020-12-30 04:01:00|6028.47|5990.47|6027.72|5989.72|6028.94|5990.94|6027.52|5989.52|10
1609300870000|2020-12-30 04:01:10|6027.39|5989.39|6027.36|5989.36|6027.42|5989.42|6027.22|5989.22|10
1609300880000|2020-12-30 04:01:20|6027.44|5989.44|6027.88|5989.88|6028.19|5990.19|6027.44|5989.44|10
1609300890000|2020-12-30 04:01:30|6028.13|5990.13|6029.6|5991.6|6030.47|5992.47|6028.13|5990.13|10
1609300900000|2020-12-30 04:01:40|6029.62|5991.62|6029.22|5991.22|6029.63|5991.63|6028.97|5990.97|10
1609300910000|2020-12-30 04:01:50|6029.48|5991.48|6029.28|5991.28|6029.48|5991.48|6028.68|5990.68|9
1609300920000|2020-12-30 04:02:00|6029.36|5991.36|6029.41|5991.41|6029.68|5991.68|6028.81|5990.81|10
1609300930000|2020-12-30 04:02:10|6029.04|5991.04|6030.49|5992.49|6030.72|5992.72|6029.04|5991.04|10
1609300940000|2020-12-30 04:02:20|6031.11|5993.11|6033.18|5995.18|6033.18|5995.18|6031.11|5993.11|10
1609300950000|2020-12-30 04:02:30|6033.79|5995.79|6034.01|5996.01|6034.07|5996.07|6033.56|5995.56|10
1609300960000|2020-12-30 04:02:40|6034.27|5996.27|6035.59|5997.59|6035.63|5997.63|6034.06|5996.06|10
1609300970000|2020-12-30 04:02:50|6036.19|5998.19|6038.97|6000.97|6038.97|6000.97|6036.06|5998.06|10
1609300980000|2020-12-30 04:03:00|6039.25|6001.25|6036.35|5998.35|6039.25|6001.25|6036.35|5998.35|10
1609300990000|2020-12-30 04:03:10|6037.06|5999.06|6037.44|5999.44|6037.44|5999.44|6036.29|5998.29|10
1609301000000|2020-12-30 04:03:20|6037.3|5999.3|6036.2|5998.2|6037.3|5999.3|6035.42|5997.42|10
1609301010000|2020-12-30 04:03:30|6037.16|5999.16|6037.52|5999.52|6037.57|5999.57|6036.77|5998.77|10
1609301020000|2020-12-30 04:03:40|6037.4|5999.4|6037.37|5999.37|6037.53|5999.53|6036.75|5998.75|10
1609301030000|2020-12-30 04:03:50|6037.32|5999.32|6039.16|6001.16|6039.44|6001.44|6037.32|5999.32|10
1609301040000|2020-12-30 04:04:00|6039.46|6001.46|6038.58|6000.58|6039.76|6001.76|6038.58|6000.58|10
1609301050000|2020-12-30 04:04:10|6038.27|6000.27|6037.85|5999.85|6038.83|6000.83|6037.82|5999.82|10
1609301060000|2020-12-30 04:04:20|6037.16|5999.16|6037.24|5999.24|6037.24|5999.24|6036.59|5998.59|10
1609301070000|2020-12-30 04:04:30|6036.64|5998.64|6035.37|5997.37|6036.64|5998.64|6035.34|5997.34|10
1609301080000|2020-12-30 04:04:40|6035.47|5997.47|6036.59|5998.59|6036.59|5998.59|6035.47|5997.47|10
1609301090000|2020-12-30 04:04:50|6036.18|5998.18|6039.06|6001.06|6039.06|6001.06|6035.96|5997.96|10
1609301100000|2020-12-30 04:05:00|6039.35|6001.35|6039.14|6001.14|6040.06|6002.06|6038.72|6000.72|10
1609301110000|2020-12-30 04:05:10|6038.7|6000.7|6038.38|6000.38|6038.78|6000.78|6038.26|6000.26|10
1609301120000|2020-12-30 04:05:20|6038.27|6000.27|6038.3|6000.3|6038.42|6000.42|6037.43|5999.43|10
1609301130000|2020-12-30 04:05:30|6038.37|6000.37|6039.1|6001.1|6039.41|6001.41|6038.37|6000.37|10
1609301140000|2020-12-30 04:05:40|6039.69|6001.69|6038.94|6000.94|6039.82|6001.82|6038.94|6000.94|10
1609301150000|2020-12-30 04:05:50|6038.97|6000.97|6039.25|6001.25|6039.38|6001.38|6038.91|6000.91|10
1609301160000|2020-12-30 04:06:00|6038.9|6000.9|6037.22|5999.22|6038.9|6000.9|6037.12|5999.12|10
1609301170000|2020-12-30 04:06:10|6037.38|5999.38|6036.83|5998.83|6037.38|5999.38|6036.61|5998.61|8
1609301180000|2020-12-30 04:06:20|6036.13|5998.13|6035.38|5997.38|6036.13|5998.13|6035.33|5997.33|10
1609301190000|2020-12-30 04:06:30|6035.37|5997.37|6033.59|5995.59|6035.37|5997.37|6033.59|5995.59|10
1609301200000|2020-12-30 04:06:40|6033.95|5995.95|6033.51|5995.51|6033.95|5995.95|6033.28|5995.28|10
1609301210000|2020-12-30 04:06:50|6033.57|5995.57|6033.44|5995.44|6033.57|5995.57|6033.21|5995.21|9
1609301220000|2020-12-30 04:07:00|6033.35|5995.35|6031.92|5993.92|6033.35|5995.35|6031.92|5993.92|10
1609301230000|2020-12-30 04:07:10|6031.57|5993.57|6029.42|5991.42|6031.81|5993.81|6029.42|5991.42|10
1609301240000|2020-12-30 04:07:20|6029.35|5991.35|6029.46|5991.46|6030.06|5992.06|6029.33|5991.33|10
1609301250000|2020-12-30 04:07:30|6029.47|5991.47|6028.37|5990.37|6029.78|5991.78|6028.37|5990.37|10
1609301260000|2020-12-30 04:07:40|6028.63|5990.63|6028.13|5990.13|6028.63|5990.63|6027.91|5989.91|9
1609301270000|2020-12-30 04:07:50|6027.96|5989.96|6027.23|5989.23|6027.96|5989.96|6027.23|5989.23|8
1609301280000|2020-12-30 04:08:00|6027.13|5989.13|6027.85|5989.85|6027.85|5989.85|6026.69|5988.69|10
1609301290000|2020-12-30 04:08:10|6027.84|5989.84|6024.94|5986.94|6027.84|5989.84|6024.94|5986.94|10
1609301300000|2020-12-30 04:08:20|6024.77|5986.77|6023.26|5985.26|6024.77|5986.77|6023.26|5985.26|10
1609301310000|2020-12-30 04:08:30|6022.32|5984.32|6020.66|5982.66|6022.32|5984.32|6020.52|5982.52|10
1609301320000|2020-12-30 04:08:40|6020.89|5982.89|6020.2|5982.2|6020.89|5982.89|6020.2|5982.2|10
1609301330000|2020-12-30 04:08:50|6020.25|5982.25|6019.43|5981.43|6020.25|5982.25|6019.2|5981.2|10
1609301340000|2020-12-30 04:09:00|6019.85|5981.85|6017.77|5979.77|6019.85|5981.85|6017.77|5979.77|10
1609301350000|2020-12-30 04:09:10|6017.6|5979.6|6016.06|5978.06|6017.6|5979.6|6016.06|5978.06|10
1609301360000|2020-12-30 04:09:20|6015.89|5977.89|6014.17|5976.17|6015.89|5977.89|6014.17|5976.17|10
1609301370000|2020-12-30 04:09:30|6013.23|5975.23|6012.61|5974.61|6014.17|5976.17|6012.61|5974.61|10
1609301380000|2020-12-30 04:09:40|6012.72|5974.72|6009.57|5971.57|6012.72|5974.72|6009.57|5971.57|9
1609301390000|2020-12-30 04:09:50|6009.55|5971.55|6008.37|5970.37|6009.55|5971.55|6008.3|5970.3|10
1609301400000|2020-12-30 04:10:00|6008.2|5970.2|6007.01|5969.01|6008.2|5970.2|6006.93|5968.93|10
1609301410000|2020-12-30 04:10:10|6006.63|5968.63|6004.66|5966.66|6008.16|5970.16|6003.94|5965.94|10
1609301420000|2020-12-30 04:10:20|6003.61|5965.61|5998.73|5960.73|6003.61|5965.61|5998.73|5960.73|10
1609301430000|2020-12-30 04:10:30|5997.93|5959.93|5999.32|5961.32|5999.32|5961.32|5997.59|5959.59|9
1609301440000|2020-12-30 04:10:40|5998.77|5960.77|5997.5|5959.5|5998.82|5960.82|5997.45|5959.45|10
1609301450000|2020-12-30 04:10:50|5997.41|5959.41|5993.12|5955.12|5997.55|5959.55|5993.12|5955.12|10
1609301460000|2020-12-30 04:11:00|5992.3|5954.3|5990.1|5952.1|5992.3|5954.3|5989.37|5951.37|10
1609301470000|2020-12-30 04:11:10|5990.6|5952.6|5989.21|5951.21|5990.84|5952.84|5989.21|5951.21|10
1609301480000|2020-12-30 04:11:20|5988.86|5950.86|5982.08|5944.08|5988.86|5950.86|5982.08|5944.08|10
1609301490000|2020-12-30 04:11:30|5981.22|5943.22|5979.57|5941.57|5981.22|5943.22|5979.19|5941.19|9
1609301500000|2020-12-30 04:11:40|5980.25|5942.25|5983.09|5945.09|5983.09|5945.09|5980.25|5942.25|10
1609301510000|2020-12-30 04:11:50|5983.14|5945.14|5983.43|5945.43|5983.5|5945.5|5983.14|5945.14|10
1609301520000|2020-12-30 04:12:00|5983.42|5945.42|5984.73|5946.73|5984.91|5946.91|5983.42|5945.42|10
1609301530000|2020-12-30 04:12:10|5985.12|5947.12|5986.46|5948.46|5986.46|5948.46|5985.12|5947.12|10
1609301540000|2020-12-30 04:12:20|5986.5|5948.5|5985.37|5947.37|5986.65|5948.65|5985.37|5947.37|10
1609301550000|2020-12-30 04:12:30|5984.76|5946.76|5980.58|5942.58|5984.76|5946.76|5980.58|5942.58|10
1609301560000|2020-12-30 04:12:40|5980.17|5942.17|5980.81|5942.81|5980.93|5942.93|5979.62|5941.62|10
1609301570000|2020-12-30 04:12:50|5980.78|5942.78|5979.22|5941.22|5981.08|5943.08|5979.22|5941.22|10
1609301580000|2020-12-30 04:13:00|5979.05|5941.05|5977.57|5939.57|5979.05|5941.05|5977.57|5939.57|9
1609301590000|2020-12-30 04:13:10|5978.31|5940.31|5978.1|5940.1|5978.31|5940.31|5977.78|5939.78|10
1609301600000|2020-12-30 04:13:20|5978.13|5940.13|5979.22|5941.22|5979.22|5941.22|5978.13|5940.13|10
1609301610000|2020-12-30 04:13:30|5979.15|5941.15|5978.27|5940.27|5979.15|5941.15|5978.27|5940.27|10
1609301620000|2020-12-30 04:13:40|5978.48|5940.48|5977.52|5939.52|5978.68|5940.68|5977.43|5939.43|10
1609301630000|2020-12-30 04:13:50|5977.44|5939.44|5977.75|5939.75|5977.92|5939.92|5977.37|5939.37|10
1609301640000|2020-12-30 04:14:00|5978.01|5940.01|5976.58|5938.58|5978.11|5940.11|5976.58|5938.58|10
1609301650000|2020-12-30 04:14:10|5976.19|5938.19|5976.23|5938.23|5976.72|5938.72|5976.19|5938.19|10
1609301660000|2020-12-30 04:14:20|5976.09|5938.09|5973.55|5935.55|5976.26|5938.26|5973.55|5935.55|10
1609301670000|2020-12-30 04:14:30|5974.15|5936.15|5973.38|5935.38|5974.15|5936.15|5973.3|5935.3|10
1609301680000|2020-12-30 04:14:40|5973.17|5935.17|5971.75|5933.75|5973.17|5935.17|5971.75|5933.75|10
1609301690000|2020-12-30 04:14:50|5971.66|5933.66|5970.42|5932.42|5972.28|5934.28|5970.42|5932.42|9
1609301700000|2020-12-30 04:15:00|5970.27|5932.27|5966.37|5928.37|5970.27|5932.27|5966.37|5928.37|10
1609301710000|2020-12-30 04:15:10|5965.82|5927.82|5966.7|5928.7|5966.7|5928.7|5964.53|5926.53|10
1609301720000|2020-12-30 04:15:20|5966.3|5928.3|5962.71|5924.71|5966.45|5928.45|5962.71|5924.71|10
1609301730000|2020-12-30 04:15:30|5961.43|5923.43|5960.98|5922.98|5961.43|5923.43|5960.13|5922.13|10
1609301740000|2020-12-30 04:15:40|5961.25|5923.25|5956.27|5918.27|5961.25|5923.25|5956.27|5918.27|10
1609301750000|2020-12-30 04:15:50|5955.4|5917.4|5955.68|5917.68|5959.24|5921.24|5955.4|5917.4|10
1609301760000|2020-12-30 04:16:00|5956.3|5918.3|5960.48|5922.48|5960.65|5922.65|5956.3|5918.3|10
1609301770000|2020-12-30 04:16:10|5961.14|5923.14|5962.36|5924.36|5962.37|5924.37|5961.14|5923.14|10
1609301780000|2020-12-30 04:16:20|5962.48|5924.48|5961.93|5923.93|5962.8|5924.8|5960.76|5922.76|10
1609301790000|2020-12-30 04:16:30|5962.57|5924.57|5965.11|5927.11|5965.11|5927.11|5962.22|5924.22|10
1609301800000|2020-12-30 04:16:40|5965.18|5927.18|5968.09|5930.09|5968.09|5930.09|5965.18|5927.18|8
1609301810000|2020-12-30 04:16:50|5968.37|5930.37|5968.86|5930.86|5968.87|5930.87|5967.82|5929.82|9
1609301820000|2020-12-30 04:17:00|5968.99|5930.99|5968.9|5930.9|5969.82|5931.82|5968.9|5930.9|10
1609301830000|2020-12-30 04:17:10|5968.64|5930.64|5965.26|5927.26|5968.64|5930.64|5965.23|5927.23|10
1609301840000|2020-12-30 04:17:20|5965.01|5927.01|5965.4|5927.4|5965.93|5927.93|5964.82|5926.82|10
1609301850000|2020-12-30 04:17:30|5965.32|5927.32|5967.04|5929.04|5967.04|5929.04|5965.07|5927.07|10
1609301860000|2020-12-30 04:17:40|5966.75|5928.75|5965.51|5927.51|5967.22|5929.22|5965.51|5927.51|9
1609301870000|2020-12-30 04:17:50|5965.77|5927.77|5965.81|5927.81|5965.87|5927.87|5965.29|5927.29|10
1609301880000|2020-12-30 04:18:00|5965.75|5927.75|5965.9|5927.9|5966.09|5928.09|5965.73|5927.73|10
1609301890000|2020-12-30 04:18:10|5965.87|5927.87|5966.92|5928.92|5966.92|5928.92|5965.87|5927.87|10
1609301900000|2020-12-30 04:18:20|5966.94|5928.94|5970|5932|5970|5932|5966.72|5928.72|10
1609301910000|2020-12-30 04:18:30|5970.3|5932.3|5971.75|5933.75|5971.75|5933.75|5970.2|5932.2|8
1609301920000|2020-12-30 04:18:40|5972.1|5934.1|5974.03|5936.03|5974.13|5936.13|5972.1|5934.1|9
1609301930000|2020-12-30 04:18:50|5974.18|5936.18|5975.94|5937.94|5976.01|5938.01|5974.08|5936.08|9
1609301940000|2020-12-30 04:19:00|5976.19|5938.19|5975.95|5937.95|5977.21|5939.21|5975.95|5937.95|10
1609301950000|2020-12-30 04:19:10|5975.42|5937.42|5972.74|5934.74|5975.42|5937.42|5972.74|5934.74|10
1609301960000|2020-12-30 04:19:20|5972.63|5934.63|5972.82|5934.82|5973.36|5935.36|5972.42|5934.42|10
1609301970000|2020-12-30 04:19:30|5972.94|5934.94|5972.2|5934.2|5973.38|5935.38|5972.07|5934.07|10
1609301980000|2020-12-30 04:19:40|5971.99|5933.99|5972.23|5934.23|5972.23|5934.23|5971.76|5933.76|10
1609301990000|2020-12-30 04:19:50|5972.09|5934.09|5972.81|5934.81|5972.81|5934.81|5972.09|5934.09|10
1609302000000|2020-12-30 04:20:00|5973.47|5935.47|5972.52|5934.52|5973.63|5935.63|5972.46|5934.46|10
1609302010000|2020-12-30 04:20:10|5972.49|5934.49|5968.23|5930.23|5972.49|5934.49|5968.23|5930.23|10
1609302020000|2020-12-30 04:20:20|5968.33|5930.33|5966.9|5928.9|5968.33|5930.33|5966.9|5928.9|10
1609302030000|2020-12-30 04:20:30|5966.49|5928.49|5964.06|5926.06|5966.49|5928.49|5964.06|5926.06|10
1609302040000|2020-12-30 04:20:40|5963.29|5925.29|5961.41|5923.41|5963.29|5925.29|5961.41|5923.41|10
1609302050000|2020-12-30 04:20:50|5961.91|5923.91|5963.01|5925.01|5963.14|5925.14|5961.76|5923.76|10
1609302060000|2020-12-30 04:21:00|5962.89|5924.89|5964.23|5926.23|5964.23|5926.23|5962.81|5924.81|10
1609302070000|2020-12-30 04:21:10|5964.42|5926.42|5964.48|5926.48|5965.18|5927.18|5964.12|5926.12|10
1609302080000|2020-12-30 04:21:20|5964.65|5926.65|5965.67|5927.67|5965.67|5927.67|5964.65|5926.65|10
1609302090000|2020-12-30 04:21:30|5966.19|5928.19|5967.18|5929.18|5967.23|5929.23|5965.98|5927.98|10
1609302100000|2020-12-30 04:21:40|5966.9|5928.9|5964.75|5926.75|5967.29|5929.29|5964.75|5926.75|10
1609302110000|2020-12-30 04:21:50|5965.05|5927.05|5964.57|5926.57|5965.05|5927.05|5963.15|5925.15|10
1609302120000|2020-12-30 04:22:00|5964.38|5926.38|5968.2|5930.2|5968.2|5930.2|5964.38|5926.38|10
1609302130000|2020-12-30 04:22:10|5968.12|5930.12|5968|5930|5968.46|5930.46|5967.83|5929.83|10
1609302140000|2020-12-30 04:22:20|5968.45|5930.45|5969.83|5931.83|5969.83|5931.83|5968.11|5930.11|10
1609302150000|2020-12-30 04:22:30|5970.27|5932.27|5971.85|5933.85|5971.85|5933.85|5970.27|5932.27|9
1609302160000|2020-12-30 04:22:40|5972.17|5934.17|5974.63|5936.63|5974.63|5936.63|5972.09|5934.09|10
1609302170000|2020-12-30 04:22:50|5974.65|5936.65|5976.11|5938.11|5976.11|5938.11|5974.65|5936.65|10
1609302180000|2020-12-30 04:23:00|5976.07|5938.07|5977.65|5939.65|5977.65|5939.65|5975.93|5937.93|10
1609302190000|2020-12-30 04:23:10|5977.29|5939.29|5976.72|5938.72|5977.29|5939.29|5976.15|5938.15|10
1609302200000|2020-12-30 04:23:20|5976.8|5938.8|5976.71|5938.71|5976.93|5938.93|5975.89|5937.89|10
1609302210000|2020-12-30 04:23:30|5976.51|5938.51|5976.76|5938.76|5977.18|5939.18|5976.51|5938.51|10
1609302220000|2020-12-30 04:23:40|5977.01|5939.01|5976.58|5938.58|5977.02|5939.02|5976.58|5938.58|10
1609302230000|2020-12-30 04:23:50|5976.52|5938.52|5976.87|5938.87|5976.87|5938.87|5976.42|5938.42|10
1609302240000|2020-12-30 04:24:00|5976.84|5938.84|5975.42|5937.42|5977.29|5939.29|5975.42|5937.42|10
1609302250000|2020-12-30 04:24:10|5975.36|5937.36|5974.57|5936.57|5975.36|5937.36|5974.39|5936.39|10
1609302260000|2020-12-30 04:24:20|5974.55|5936.55|5975.03|5937.03|5975.03|5937.03|5974.44|5936.44|9
1609302270000|2020-12-30 04:24:30|5975.22|5937.22|5976.15|5938.15|5976.15|5938.15|5975.18|5937.18|10
1609302280000|2020-12-30 04:24:40|5976.43|5938.43|5977.68|5939.68|5977.75|5939.75|5976.43|5938.43|10
1609302290000|2020-12-30 04:24:50|5977.82|5939.82|5978.42|5940.42|5978.68|5940.68|5977.82|5939.82|10
1609302300000|2020-12-30 04:25:00|5978.49|5940.49|5976.51|5938.51|5978.49|5940.49|5976.51|5938.51|10
1609302310000|2020-12-30 04:25:10|5976.48|5938.48|5975.76|5937.76|5976.54|5938.54|5975.1|5937.1|10
1609302320000|2020-12-30 04:25:20|5975.81|5937.81|5976.27|5938.27|5976.56|5938.56|5975.81|5937.81|10
1609302330000|2020-12-30 04:25:30|5976.2|5938.2|5975.54|5937.54|5976.2|5938.2|5975.41|5937.41|9
1609302340000|2020-12-30 04:25:40|5975.29|5937.29|5974.69|5936.69|5975.66|5937.66|5974.69|5936.69|10
1609302350000|2020-12-30 04:25:50|5974.1|5936.1|5971.12|5933.12|5974.1|5936.1|5971.12|5933.12|9
1609302360000|2020-12-30 04:26:00|5971.14|5933.14|5969.3|5931.3|5971.14|5933.14|5969.3|5931.3|9
1609302370000|2020-12-30 04:26:10|5969.18|5931.18|5965.32|5927.32|5969.18|5931.18|5965.31|5927.31|10
1609302380000|2020-12-30 04:26:20|5965.33|5927.33|5966.06|5928.06|5966.06|5928.06|5965.33|5927.33|10
1609302390000|2020-12-30 04:26:30|5966.32|5928.32|5967.81|5929.81|5967.81|5929.81|5966.32|5928.32|10
1609302400000|2020-12-30 04:26:40|5967.98|5929.98|5969.48|5931.48|5969.6|5931.6|5967.98|5929.98|10
1609302410000|2020-12-30 04:26:50|5970.02|5932.02|5972.39|5934.39|5972.39|5934.39|5969.77|5931.77|10
1609302420000|2020-12-30 04:27:00|5972.81|5934.81|5975.46|5937.46|5975.46|5937.46|5972.81|5934.81|10
1609302430000|2020-12-30 04:27:10|5975.37|5937.37|5976.1|5938.1|5976.1|5938.1|5975.37|5937.37|10
1609302440000|2020-12-30 04:27:20|5976.04|5938.04|5981.16|5943.16|5981.16|5943.16|5976.04|5938.04|10
1609302450000|2020-12-30 04:27:30|5981.43|5943.43|5982.36|5944.36|5982.41|5944.41|5981.43|5943.43|10
1609302460000|2020-12-30 04:27:40|5982.13|5944.13|5983.84|5945.84|5983.84|5945.84|5982.13|5944.13|10
1609302470000|2020-12-30 04:27:50|5984.45|5946.45|5985.85|5947.85|5985.85|5947.85|5984.45|5946.45|9
1609302480000|2020-12-30 04:28:00|5985.86|5947.86|5984.61|5946.61|5986.12|5948.12|5984.61|5946.61|9
1609302490000|2020-12-30 04:28:10|5984.55|5946.55|5982.99|5944.99|5984.55|5946.55|5982.75|5944.75|10
1609302500000|2020-12-30 04:28:20|5982.95|5944.95|5981.81|5943.81|5982.95|5944.95|5981.76|5943.76|9
1609302510000|2020-12-30 04:28:30|5981.82|5943.82|5982.9|5944.9|5982.9|5944.9|5981.82|5943.82|10
1609302520000|2020-12-30 04:28:40|5983.04|5945.04|5982.92|5944.92|5983.04|5945.04|5982.66|5944.66|10
1609302530000|2020-12-30 04:28:50|5982.71|5944.71|5983.68|5945.68|5983.72|5945.72|5982.71|5944.71|10
1609302540000|2020-12-30 04:29:00|5983.81|5945.81|5983.65|5945.65|5983.98|5945.98|5983.56|5945.56|8
1609302550000|2020-12-30 04:29:10|5983.59|5945.59|5981.35|5943.35|5983.59|5945.59|5981.35|5943.35|10
1609302560000|2020-12-30 04:29:20|5980.98|5942.98|5979.09|5941.09|5980.98|5942.98|5979.09|5941.09|10
1609302570000|2020-12-30 04:29:30|5978.83|5940.83|5979.96|5941.96|5979.96|5941.96|5978.66|5940.66|10
1609302580000|2020-12-30 04:29:40|5979.87|5941.87|5980.79|5942.79|5980.79|5942.79|5979.76|5941.76|9
1609302590000|2020-12-30 04:29:50|5980.28|5942.28|5980.34|5942.34|5980.9|5942.9|5980.22|5942.22|10
1609302600000|2020-12-30 04:30:00|5980.51|5942.51|5980.67|5942.67|5980.86|5942.86|5980.29|5942.29|10
1609302610000|2020-12-30 04:30:10|5980.49|5942.49|5976.18|5938.18|5980.49|5942.49|5976.18|5938.18|10
1609302620000|2020-12-30 04:30:20|5977.57|5939.57|5972.8|5934.8|5977.57|5939.57|5972.8|5934.8|10
1609302630000|2020-12-30 04:30:30|5972.61|5934.61|5971.89|5933.89|5972.61|5934.61|5971.84|5933.84|10
1609302640000|2020-12-30 04:30:40|5971.8|5933.8|5972.7|5934.7|5972.7|5934.7|5971.8|5933.8|10
1609302650000|2020-12-30 04:30:50|5972.77|5934.77|5972.42|5934.42|5972.77|5934.77|5972.38|5934.38|10
1609302660000|2020-12-30 04:31:00|5972.09|5934.09|5966.66|5928.66|5972.09|5934.09|5966.66|5928.66|9
1609302670000|2020-12-30 04:31:10|5966.22|5928.22|5963.75|5925.75|5966.22|5928.22|5963.59|5925.59|10
1609302680000|2020-12-30 04:31:20|5964.03|5926.03|5963.42|5925.42|5964.03|5926.03|5963.42|5925.42|10
1609302690000|2020-12-30 04:31:30|5962.99|5924.99|5963.29|5925.29|5963.29|5925.29|5962.81|5924.81|9
1609302700000|2020-12-30 04:31:40|5963.53|5925.53|5966.76|5928.76|5966.76|5928.76|5963.53|5925.53|10
1609302710000|2020-12-30 04:31:50|5966.94|5928.94|5969.32|5931.32|5969.32|5931.32|5966.94|5928.94|10
1609302720000|2020-12-30 04:32:00|5969.35|5931.35|5969.64|5931.64|5969.95|5931.95|5969.34|5931.34|9
1609302730000|2020-12-30 04:32:10|5969.45|5931.45|5967.8|5929.8|5969.45|5931.45|5967.8|5929.8|10
1609302740000|2020-12-30 04:32:20|5968.1|5930.1|5968.23|5930.23|5968.42|5930.42|5968.1|5930.1|10
1609302750000|2020-12-30 04:32:30|5968.35|5930.35|5970.55|5932.55|5970.55|5932.55|5968.35|5930.35|10
1609302760000|2020-12-30 04:32:40|5970.73|5932.73|5970.73|5932.73|5971.52|5933.52|5970.39|5932.39|10
1609302770000|2020-12-30 04:32:50|5971.08|5933.08|5973.16|5935.16|5973.21|5935.21|5971.08|5933.08|9
1609302780000|2020-12-30 04:33:00|5973.01|5935.01|5974.58|5936.58|5974.62|5936.62|5973.01|5935.01|10
1609302790000|2020-12-30 04:33:10|5974.76|5936.76|5974.23|5936.23|5974.96|5936.96|5974.23|5936.23|10
1609302800000|2020-12-30 04:33:20|5974.47|5936.47|5973.94|5935.94|5974.7|5936.7|5973.94|5935.94|10
1609302810000|2020-12-30 04:33:30|5973.97|5935.97|5972.41|5934.41|5973.97|5935.97|5972.19|5934.19|10
1609302820000|2020-12-30 04:33:40|5972.02|5934.02|5971.37|5933.37|5972.21|5934.21|5971.26|5933.26|10
1609302830000|2020-12-30 04:33:50|5971.39|5933.39|5971.77|5933.77|5971.92|5933.92|5971.39|5933.39|10
1609302840000|2020-12-30 04:34:00|5971.58|5933.58|5972.21|5934.21|5972.21|5934.21|5971.58|5933.58|10
1609302850000|2020-12-30 04:34:10|5972.14|5934.14|5975.21|5937.21|5975.27|5937.27|5972.14|5934.14|10
1609302860000|2020-12-30 04:34:20|5975.32|5937.32|5975.66|5937.66|5976.17|5938.17|5975.19|5937.19|10
1609302870000|2020-12-30 04:34:30|5975.6|5937.6|5975.64|5937.64|5975.64|5937.64|5975.33|5937.33|9
1609302880000|2020-12-30 04:34:40|5975.76|5937.76|5978.25|5940.25|5978.25|5940.25|5975.76|5937.76|10
1609302890000|2020-12-30 04:34:50|5978.47|5940.47|5979.58|5941.58|5980.76|5942.76|5978.47|5940.47|10
1609302900000|2020-12-30 04:35:00|5980.47|5942.47|5979.58|5941.58|5980.64|5942.64|5979.04|5941.04|10
1609302910000|2020-12-30 04:35:10|5979.72|5941.72|5982.35|5944.35|5982.35|5944.35|5979.72|5941.72|10
1609302920000|2020-12-30 04:35:20|5981.95|5943.95|5983.85|5945.85|5983.85|5945.85|5981.95|5943.95|10
1609302930000|2020-12-30 04:35:30|5984.02|5946.02|5989.13|5951.13|5989.13|5951.13|5984.02|5946.02|10
1609302940000|2020-12-30 04:35:40|5989.96|5951.96|5995.05|5957.05|5995.05|5957.05|5989.83|5951.83|10
1609302950000|2020-12-30 04:35:50|5995.15|5957.15|5996.12|5958.12|5996.26|5958.26|5995.15|5957.15|10
1609302960000|2020-12-30 04:36:00|5995.37|5957.37|5994.41|5956.41|5995.39|5957.39|5994.27|5956.27|9
1609302970000|2020-12-30 04:36:10|5994.81|5956.81|5993.69|5955.69|5994.98|5956.98|5993.69|5955.69|9
1609302980000|2020-12-30 04:36:20|5993.83|5955.83|5994.14|5956.14|5994.42|5956.42|5993.72|5955.72|10
1609302990000|2020-12-30 04:36:30|5994.08|5956.08|5994.77|5956.77|5994.8|5956.8|5994.08|5956.08|9
1609303000000|2020-12-30 04:36:40|5995.09|5957.09|5996.52|5958.52|5996.52|5958.52|5995.09|5957.09|10
1609303010000|2020-12-30 04:36:50|5996.67|5958.67|5999.01|5961.01|5999.01|5961.01|5996.67|5958.67|10
1609303020000|2020-12-30 04:37:00|5998.61|5960.61|6001.34|5963.34|6001.34|5963.34|5998.61|5960.61|9
1609303030000|2020-12-30 04:37:10|6001.59|5963.59|6000.61|5962.61|6002.09|5964.09|6000.61|5962.61|10
1609303040000|2020-12-30 04:37:20|6000.89|5962.89|5996.91|5958.91|6000.89|5962.89|5996.91|5958.91|10
1609303050000|2020-12-30 04:37:30|5996.82|5958.82|5997.19|5959.19|5997.19|5959.19|5996.26|5958.26|8
1609303060000|2020-12-30 04:37:40|5997.29|5959.29|5997.59|5959.59|5998.28|5960.28|5997.29|5959.29|10
1609303070000|2020-12-30 04:37:50|5997.77|5959.77|5998.02|5960.02|5998.02|5960.02|5997.19|5959.19|10
1609303080000|2020-12-30 04:38:00|5998.14|5960.14|5998.08|5960.08|5998.43|5960.43|5997.5|5959.5|10
1609303090000|2020-12-30 04:38:10|5998.06|5960.06|5999.69|5961.69|5999.69|5961.69|5998.02|5960.02|10
1609303100000|2020-12-30 04:38:20|5999.72|5961.72|6000.24|5962.24|6000.36|5962.36|5999.72|5961.72|10
1609303110000|2020-12-30 04:38:30|5999.39|5961.39|5999.19|5961.19|5999.39|5961.39|5998.72|5960.72|10
1609303120000|2020-12-30 04:38:40|5998.91|5960.91|5999.62|5961.62|5999.62|5961.62|5998.85|5960.85|10
1609303130000|2020-12-30 04:38:50|5999.88|5961.88|5997.84|5959.84|5999.91|5961.91|5997.84|5959.84|10
1609303140000|2020-12-30 04:39:00|5997.46|5959.46|5994.95|5956.95|5997.46|5959.46|5994.95|5956.95|10
1609303150000|2020-12-30 04:39:10|5995.14|5957.14|5993.96|5955.96|5995.14|5957.14|5993.96|5955.96|9
1609303160000|2020-12-30 04:39:20|5994.25|5956.25|5995.81|5957.81|5995.81|5957.81|5994.25|5956.25|9
1609303170000|2020-12-30 04:39:30|5995.68|5957.68|5996.44|5958.44|5996.57|5958.57|5995.43|5957.43|10
1609303180000|2020-12-30 04:39:40|5996.37|5958.37|5997.26|5959.26|5997.26|5959.26|5996.31|5958.31|10
1609303190000|2020-12-30 04:39:50|5997.71|5959.71|5999.89|5961.89|5999.94|5961.94|5997.71|5959.71|10
1609303200000|2020-12-30 04:40:00|6000.49|5962.49|6001.23|5963.23|6001.85|5963.85|6000.49|5962.49|10
1609303210000|2020-12-30 04:40:10|6001.29|5963.29|5999.81|5961.81|6001.29|5963.29|5999.73|5961.73|10
1609303220000|2020-12-30 04:40:20|6000.17|5962.17|6000.31|5962.31|6000.72|5962.72|6000.17|5962.17|10
1609303230000|2020-12-30 04:40:30|6000.97|5962.97|6001.02|5963.02|6001.31|5963.31|6000.84|5962.84|10
1609303240000|2020-12-30 04:40:40|6000.96|5962.96|5999.69|5961.69|6000.96|5962.96|5999.59|5961.59|10
1609303250000|2020-12-30 04:40:50|5999.83|5961.83|5997.93|5959.93|5999.94|5961.94|5997.93|5959.93|10
1609303260000|2020-12-30 04:41:00|5997.91|5959.91|5997.19|5959.19|5997.91|5959.91|5997.06|5959.06|10
1609303270000|2020-12-30 04:41:10|5997.02|5959.02|5996.08|5958.08|5997.02|5959.02|5996.08|5958.08|10
1609303280000|2020-12-30 04:41:20|5995.93|5957.93|5994.92|5956.92|5995.93|5957.93|5994.86|5956.86|10
1609303290000|2020-12-30 04:41:30|5994.94|5956.94|5994.18|5956.18|5994.94|5956.94|5994.09|5956.09|10
1609303300000|2020-12-30 04:41:40|5994.2|5956.2|5991.68|5953.68|5994.2|5956.2|5991.68|5953.68|10
1609303310000|2020-12-30 04:41:50|5991.35|5953.35|5987.64|5949.64|5991.38|5953.38|5987.64|5949.64|10
1609303320000|2020-12-30 04:42:00|5987.5|5949.5|5987.78|5949.78|5987.95|5949.95|5986.87|5948.87|10
1609303330000|2020-12-30 04:42:10|5988.23|5950.23|5988.97|5950.97|5988.97|5950.97|5987.9|5949.9|10
1609303340000|2020-12-30 04:42:20|5989.19|5951.19|5990.44|5952.44|5990.73|5952.73|5988.72|5950.72|10
1609303350000|2020-12-30 04:42:30|5990.64|5952.64|5989.61|5951.61|5990.64|5952.64|5989.18|5951.18|10
1609303360000|2020-12-30 04:42:40|5989.41|5951.41|5987.88|5949.88|5989.41|5951.41|5987.88|5949.88|10
1609303370000|2020-12-30 04:42:50|5988.26|5950.26|5988.16|5950.16|5988.66|5950.66|5988.09|5950.09|10
1609303380000|2020-12-30 04:43:00|5987.85|5949.85|5987.17|5949.17|5987.85|5949.85|5987.11|5949.11|10
1609303390000|2020-12-30 04:43:10|5987.39|5949.39|5985.04|5947.04|5987.39|5949.39|5985.04|5947.04|10
1609303400000|2020-12-30 04:43:20|5985.09|5947.09|5982.85|5944.85|5985.1|5947.1|5982.85|5944.85|10
1609303410000|2020-12-30 04:43:30|5982.66|5944.66|5982.5|5944.5|5982.66|5944.66|5981.95|5943.95|10
1609303420000|2020-12-30 04:43:40|5982.73|5944.73|5982.56|5944.56|5982.73|5944.73|5981.92|5943.92|8
1609303430000|2020-12-30 04:43:50|5983.05|5945.05|5983.23|5945.23|5983.25|5945.25|5982.93|5944.93|10
1609303440000|2020-12-30 04:44:00|5983.39|5945.39|5983.27|5945.27|5983.61|5945.61|5983.12|5945.12|9
1609303450000|2020-12-30 04:44:10|5983.33|5945.33|5984.73|5946.73|5984.77|5946.77|5983.33|5945.33|10
1609303460000|2020-12-30 04:44:20|5984.6|5946.6|5986.12|5948.12|5986.12|5948.12|5984.6|5946.6|10
1609303470000|2020-12-30 04:44:30|5986.03|5948.03|5985.53|5947.53|5986.03|5948.03|5985.53|5947.53|8
1609303480000|2020-12-30 04:44:40|5985.33|5947.33|5985.51|5947.51|5985.51|5947.51|5984.97|5946.97|10
1609303490000|2020-12-30 04:44:50|5985.32|5947.32|5985.29|5947.29|5985.6|5947.6|5984.98|5946.98|10
1609303500000|2020-12-30 04:45:00|5985.43|5947.43|5985.38|5947.38|5985.43|5947.43|5985.06|5947.06|9
1609303510000|2020-12-30 04:45:10|5985.57|5947.57|5987.7|5949.7|5987.7|5949.7|5985.57|5947.57|10
1609303520000|2020-12-30 04:45:20|5987.8|5949.8|5988.31|5950.31|5988.31|5950.31|5987.49|5949.49|10
1609303530000|2020-12-30 04:45:30|5988.33|5950.33|5986.64|5948.64|5988.4|5950.4|5986.64|5948.64|10
1609303540000|2020-12-30 04:45:40|5986.58|5948.58|5983.95|5945.95|5986.58|5948.58|5983.8|5945.8|10
1609303550000|2020-12-30 04:45:50|5983.71|5945.71|5983.27|5945.27|5983.71|5945.71|5982.76|5944.76|10
1609303560000|2020-12-30 04:46:00|5983.28|5945.28|5983.49|5945.49|5983.51|5945.51|5983.24|5945.24|10
1609303570000|2020-12-30 04:46:10|5983.55|5945.55|5983.8|5945.8|5984.16|5946.16|5983.55|5945.55|10
1609303580000|2020-12-30 04:46:20|5983.81|5945.81|5984.15|5946.15|5984.6|5946.6|5983.81|5945.81|10
1609303590000|2020-12-30 04:46:30|5984.16|5946.16|5985.63|5947.63|5985.63|5947.63|5983.6|5945.6|10
1609303600000|2020-12-30 04:46:40|5985.44|5947.44|5986.26|5948.26|5986.4|5948.4|5985.44|5947.44|9
1609303610000|2020-12-30 04:46:50|5986.3|5948.3|5985.77|5947.77|5986.57|5948.57|5985.77|5947.77|10
1609303620000|2020-12-30 04:47:00|5985.81|5947.81|5983.47|5945.47|5985.81|5947.81|5983.47|5945.47|10
1609303630000|2020-12-30 04:47:10|5983.24|5945.24|5979.97|5941.97|5983.26|5945.26|5979.97|5941.97|10
1609303640000|2020-12-30 04:47:20|5979.93|5941.93|5980.01|5942.01|5980.26|5942.26|5979.81|5941.81|9
1609303650000|2020-12-30 04:47:30|5979.67|5941.67|5978.53|5940.53|5979.67|5941.67|5978.49|5940.49|10
1609303660000|2020-12-30 04:47:40|5978.49|5940.49|5975.08|5937.08|5978.49|5940.49|5975.08|5937.08|10
1609303670000|2020-12-30 04:47:50|5974.88|5936.88|5974.39|5936.39|5974.88|5936.88|5974.39|5936.39|10
1609303680000|2020-12-30 04:48:00|5974.47|5936.47|5975.26|5937.26|5975.32|5937.32|5974.43|5936.43|9
1609303690000|2020-12-30 04:48:10|5975.14|5937.14|5973.45|5935.45|5975.21|5937.21|5973.42|5935.42|10
1609303700000|2020-12-30 04:48:20|5973.15|5935.15|5971.24|5933.24|5973.15|5935.15|5971.24|5933.24|10
1609303710000|2020-12-30 04:48:30|5970.86|5932.86|5970.63|5932.63|5970.86|5932.86|5970.22|5932.22|10
1609303720000|2020-12-30 04:48:40|5970.48|5932.48|5970.51|5932.51|5970.59|5932.59|5970.18|5932.18|9
1609303730000|2020-12-30 04:48:50|5970.44|5932.44|5972.38|5934.38|5972.38|5934.38|5970.39|5932.39|10
1609303740000|2020-12-30 04:49:00|5972.47|5934.47|5972.86|5934.86|5972.87|5934.87|5972.36|5934.36|9
1609303750000|2020-12-30 04:49:10|5972.76|5934.76|5972.11|5934.11|5972.81|5934.81|5972.07|5934.07|10
1609303760000|2020-12-30 04:49:20|5971.76|5933.76|5970.95|5932.95|5972.08|5934.08|5970.71|5932.71|9
1609303770000|2020-12-30 04:49:30|5971.01|5933.01|5968.91|5930.91|5971.17|5933.17|5968.91|5930.91|10
1609303780000|2020-12-30 04:49:40|5969.01|5931.01|5966.85|5928.85|5969.01|5931.01|5966.73|5928.73|9
1609303790000|2020-12-30 04:49:50|5966.75|5928.75|5966.35|5928.35|5966.75|5928.75|5965.96|5927.96|10
1609303800000|2020-12-30 04:50:00|5965.87|5927.87|5966.39|5928.39|5966.39|5928.39|5965.75|5927.75|10
1609303810000|2020-12-30 04:50:10|5966.33|5928.33|5967.6|5929.6|5967.6|5929.6|5965.79|5927.79|10
1609303820000|2020-12-30 04:50:20|5967.3|5929.3|5969.17|5931.17|5969.63|5931.63|5967.3|5929.3|10
1609303830000|2020-12-30 04:50:30|5969.25|5931.25|5969.45|5931.45|5969.6|5931.6|5969.25|5931.25|10
1609303840000|2020-12-30 04:50:40|5969.21|5931.21|5968.72|5930.72|5969.21|5931.21|5968.71|5930.71|10
1609303850000|2020-12-30 04:50:50|5968.89|5930.89|5970.03|5932.03|5970.03|5932.03|5968.89|5930.89|9
1609303860000|2020-12-30 04:51:00|5970.16|5932.16|5969.51|5931.51|5970.42|5932.42|5969.51|5931.51|10
1609303870000|2020-12-30 04:51:10|5969.54|5931.54|5968.37|5930.37|5969.65|5931.65|5968.37|5930.37|10
1609303880000|2020-12-30 04:51:20|5968.51|5930.51|5969.38|5931.38|5969.45|5931.45|5968.51|5930.51|9
1609303890000|2020-12-30 04:51:30|5969.48|5931.48|5967.63|5929.63|5969.81|5931.81|5967.63|5929.63|10
1609303900000|2020-12-30 04:51:40|5967.47|5929.47|5967.3|5929.3|5967.47|5929.47|5967.09|5929.09|10
1609303910000|2020-12-30 04:51:50|5967.42|5929.42|5967.95|5929.95|5968.11|5930.11|5967.42|5929.42|10
1609303920000|2020-12-30 04:52:00|5967.93|5929.93|5967.96|5929.96|5968.15|5930.15|5967.85|5929.85|9
1609303930000|2020-12-30 04:52:10|5968.08|5930.08|5966.64|5928.64|5968.1|5930.1|5966.64|5928.64|9
1609303940000|2020-12-30 04:52:20|5966.5|5928.5|5966.79|5928.79|5966.79|5928.79|5965.98|5927.98|10
1609303950000|2020-12-30 04:52:30|5966.47|5928.47|5966.83|5928.83|5966.9|5928.9|5966.37|5928.37|10
1609303960000|2020-12-30 04:52:40|5966.51|5928.51|5968.08|5930.08|5968.11|5930.11|5966.35|5928.35|10
1609303970000|2020-12-30 04:52:50|5968.22|5930.22|5970.32|5932.32|5970.32|5932.32|5968.22|5930.22|9
1609303980000|2020-12-30 04:53:00|5970.61|5932.61|5971.77|5933.77|5972.14|5934.14|5970.61|5932.61|10
1609303990000|2020-12-30 04:53:10|5971.53|5933.53|5970.95|5932.95|5971.53|5933.53|5970.67|5932.67|9
1609304000000|2020-12-30 04:53:20|5970.98|5932.98|5971.55|5933.55|5971.6|5933.6|5970.62|5932.62|10
1609304010000|2020-12-30 04:53:30|5971.56|5933.56|5972.17|5934.17|5972.46|5934.46|5971.46|5933.46|10
1609304020000|2020-12-30 04:53:40|5972.05|5934.05|5971.93|5933.93|5972.47|5934.47|5971.86|5933.86|10
1609304030000|2020-12-30 04:53:50|5971.88|5933.88|5972.22|5934.22|5972.22|5934.22|5971.14|5933.14|10
1609304040000|2020-12-30 04:54:00|5972.24|5934.24|5972.42|5934.42|5972.67|5934.67|5972.18|5934.18|10
1609304050000|2020-12-30 04:54:10|5972.43|5934.43|5972.49|5934.49|5972.79|5934.79|5972.43|5934.43|10
1609304060000|2020-12-30 04:54:20|5972.48|5934.48|5970.39|5932.39|5972.48|5934.48|5970.39|5932.39|9
1609304070000|2020-12-30 04:54:30|5969.87|5931.87|5969.44|5931.44|5969.87|5931.87|5969.44|5931.44|10
1609304080000|2020-12-30 04:54:40|5969.08|5931.08|5969.63|5931.63|5969.63|5931.63|5969.08|5931.08|10
1609304090000|2020-12-30 04:54:50|5969.86|5931.86|5971.28|5933.28|5971.28|5933.28|5969.84|5931.84|10
1609304100000|2020-12-30 04:55:00|5971.31|5933.31|5972.48|5934.48|5972.62|5934.62|5971.31|5933.31|10
1609304110000|2020-12-30 04:55:10|5972.63|5934.63|5972.9|5934.9|5973.22|5935.22|5972.63|5934.63|10
1609304120000|2020-12-30 04:55:20|5972.65|5934.65|5972.55|5934.55|5972.65|5934.65|5971.67|5933.67|10
1609304130000|2020-12-30 04:55:30|5972.38|5934.38|5972.79|5934.79|5972.86|5934.86|5972.03|5934.03|9
1609304140000|2020-12-30 04:55:40|5972.63|5934.63|5972.87|5934.87|5972.87|5934.87|5972.25|5934.25|10
1609304150000|2020-12-30 04:55:50|5972.84|5934.84|5973.59|5935.59|5973.59|5935.59|5972.84|5934.84|10
1609304160000|2020-12-30 04:56:00|5973.44|5935.44|5973.43|5935.43|5973.77|5935.77|5973.35|5935.35|10
1609304170000|2020-12-30 04:56:10|5973.7|5935.7|5974.7|5936.7|5974.7|5936.7|5973.7|5935.7|9
1609304180000|2020-12-30 04:56:20|5974.69|5936.69|5976.93|5938.93|5976.93|5938.93|5974.65|5936.65|10
1609304190000|2020-12-30 04:56:30|5976.78|5938.78|5979.13|5941.13|5979.14|5941.14|5976.78|5938.78|9
1609304200000|2020-12-30 04:56:40|5979.1|5941.1|5980.64|5942.64|5980.64|5942.64|5979.1|5941.1|10
1609304210000|2020-12-30 04:56:50|5980.75|5942.75|5979.65|5941.65|5980.86|5942.86|5979.65|5941.65|10
1609304220000|2020-12-30 04:57:00|5979.72|5941.72|5977.48|5939.48|5979.73|5941.73|5977.48|5939.48|10
1609304230000|2020-12-30 04:57:10|5977.42|5939.42|5977.27|5939.27|5977.62|5939.62|5977.12|5939.12|9
1609304240000|2020-12-30 04:57:20|5977.39|5939.39|5978.26|5940.26|5978.37|5940.37|5977.32|5939.32|10
1609304250000|2020-12-30 04:57:30|5978.24|5940.24|5977.99|5939.99|5978.24|5940.24|5977.76|5939.76|10
1609304260000|2020-12-30 04:57:40|5978.09|5940.09|5977.37|5939.37|5978.18|5940.18|5977.37|5939.37|10
1609304270000|2020-12-30 04:57:50|5977.32|5939.32|5976.55|5938.55|5977.32|5939.32|5976.39|5938.39|10
1609304280000|2020-12-30 04:58:00|5976.63|5938.63|5978.87|5940.87|5978.87|5940.87|5976.63|5938.63|9
1609304290000|2020-12-30 04:58:10|5978.85|5940.85|5979.88|5941.88|5979.88|5941.88|5978.85|5940.85|10
1609304300000|2020-12-30 04:58:20|5979.56|5941.56|5980.78|5942.78|5980.78|5942.78|5979.43|5941.43|10
1609304310000|2020-12-30 04:58:30|5980.98|5942.98|5980.94|5942.94|5981.06|5943.06|5980.69|5942.69|9
1609304320000|2020-12-30 04:58:40|5980.98|5942.98|5982.88|5944.88|5982.88|5944.88|5980.93|5942.93|9
1609304330000|2020-12-30 04:58:50|5982.91|5944.91|5982.7|5944.7|5983.39|5945.39|5982.5|5944.5|10
1609304340000|2020-12-30 04:59:00|5982.54|5944.54|5981.07|5943.07|5982.71|5944.71|5981.07|5943.07|10
1609304350000|2020-12-30 04:59:10|5980.79|5942.79|5980.72|5942.72|5980.89|5942.89|5980.62|5942.62|9
1609304360000|2020-12-30 04:59:20|5980.76|5942.76|5980.68|5942.68|5980.94|5942.94|5980.47|5942.47|9
1609304370000|2020-12-30 04:59:30|5980.58|5942.58|5980.62|5942.62|5980.75|5942.75|5980.54|5942.54|9
1609304380000|2020-12-30 04:59:40|5980.46|5942.46|5980.62|5942.62|5980.62|5942.62|5980.29|5942.29|9
1609304390000|2020-12-30 04:59:50|5980.77|5942.77|5980.41|5942.41|5980.77|5942.77|5980.3|5942.3|9
1609304400000|2020-12-30 05:00:00|5980.44|5942.44|5980.89|5942.89|5981.04|5943.04|5980.39|5942.39|9
1609304410000|2020-12-30 05:00:10|5980.97|5942.97|5980.65|5942.65|5980.97|5942.97|5980.56|5942.56|9
1609304420000|2020-12-30 05:00:20|5980.67|5942.67|5979.97|5941.97|5980.69|5942.69|5979.91|5941.91|10
1609304430000|2020-12-30 05:00:30|5980.23|5942.23|5980.44|5942.44|5980.44|5942.44|5979.94|5941.94|10
1609304440000|2020-12-30 05:00:40|5980.42|5942.42|5982.17|5944.17|5982.36|5944.36|5980.42|5942.42|10
1609304450000|2020-12-30 05:00:50|5982.14|5944.14|5985.3|5947.3|5985.3|5947.3|5982.14|5944.14|10
1609304460000|2020-12-30 05:01:00|5985.21|5947.21|5987.43|5949.43|5987.43|5949.43|5985.21|5947.21|10
1609304470000|2020-12-30 05:01:10|5987.46|5949.46|5987.45|5949.45|5987.46|5949.46|5987.21|5949.21|9
1609304480000|2020-12-30 05:01:20|5987.44|5949.44|5987.62|5949.62|5987.91|5949.91|5987.44|5949.44|10
1609304490000|2020-12-30 05:01:30|5987.23|5949.23|5987.01|5949.01|5987.63|5949.63|5987.01|5949.01|10
1609304500000|2020-12-30 05:01:40|5987.17|5949.17|5987.23|5949.23|5987.34|5949.34|5987.06|5949.06|10
1609304510000|2020-12-30 05:01:50|5987.04|5949.04|5987.8|5949.8|5987.85|5949.85|5987.04|5949.04|10
1609304520000|2020-12-30 05:02:00|5987.95|5949.95|5985.73|5947.73|5987.95|5949.95|5985.73|5947.73|10
1609304530000|2020-12-30 05:02:10|5985.67|5947.67|5983.9|5945.9|5985.74|5947.74|5983.9|5945.9|10
1609304540000|2020-12-30 05:02:20|5983.91|5945.91|5982.12|5944.12|5983.91|5945.91|5982.12|5944.12|10
1609304550000|2020-12-30 05:02:30|5982.11|5944.11|5980.39|5942.39|5982.11|5944.11|5980.39|5942.39|10
1609304560000|2020-12-30 05:02:40|5980.28|5942.28|5979.38|5941.38|5980.28|5942.28|5979.35|5941.35|10
1609304570000|2020-12-30 05:02:50|5979.03|5941.03|5975.25|5937.25|5979.03|5941.03|5975.25|5937.25|10
1609304580000|2020-12-30 05:03:00|5974.9|5936.9|5972.97|5934.97|5974.9|5936.9|5972.97|5934.97|10
1609304590000|2020-12-30 05:03:10|5973.06|5935.06|5969.13|5931.13|5973.11|5935.11|5969.13|5931.13|10
1609304600000|2020-12-30 05:03:20|5968.89|5930.89|5966.94|5928.94|5968.92|5930.92|5966.94|5928.94|10
1609304610000|2020-12-30 05:03:30|5966.96|5928.96|5966.77|5928.77|5966.96|5928.96|5966.07|5928.07|10
1609304620000|2020-12-30 05:03:40|5966.94|5928.94|5968.47|5930.47|5968.54|5930.54|5966.94|5928.94|10
1609304630000|2020-12-30 05:03:50|5968.46|5930.46|5971.66|5933.66|5971.66|5933.66|5968.46|5930.46|10
1609304640000|2020-12-30 05:04:00|5971.58|5933.58|5971.66|5933.66|5971.79|5933.79|5970.79|5932.79|10
1609304650000|2020-12-30 05:04:10|5971.51|5933.51|5972.31|5934.31|5972.62|5934.62|5971.51|5933.51|10
1609304660000|2020-12-30 05:04:20|5972.01|5934.01|5971.84|5933.84|5973.03|5935.03|5971.84|5933.84|10
1609304670000|2020-12-30 05:04:30|5972.23|5934.23|5971.4|5933.4|5972.79|5934.79|5971.4|5933.4|10
1609304680000|2020-12-30 05:04:40|5971.14|5933.14|5970|5932|5971.14|5933.14|5970|5932|10
1609304690000|2020-12-30 05:04:50|5969.71|5931.71|5967.93|5929.93|5970.6|5932.6|5967.93|5929.93|10
1609304700000|2020-12-30 05:05:00|5967.7|5929.7|5966.61|5928.61|5967.75|5929.75|5966.61|5928.61|10
1609304710000|2020-12-30 05:05:10|5966.82|5928.82|5967|5929|5967|5929|5966.21|5928.21|10
1609304720000|2020-12-30 05:05:20|5967.35|5929.35|5968.98|5930.98|5969.19|5931.19|5967.35|5929.35|10
1609304730000|2020-12-30 05:05:30|5969.04|5931.04|5968.31|5930.31|5969.18|5931.18|5968.31|5930.31|10
1609304740000|2020-12-30 05:05:40|5968.23|5930.23|5968.19|5930.19|5968.44|5930.44|5967.87|5929.87|10
1609304750000|2020-12-30 05:05:50|5968.34|5930.34|5968.89|5930.89|5968.89|5930.89|5968.06|5930.06|9
1609304760000|2020-12-30 05:06:00|5969|5931|5969.9|5931.9|5969.9|5931.9|5969|5931|9
1609304770000|2020-12-30 05:06:10|5969.86|5931.86|5970.48|5932.48|5970.48|5932.48|5969.84|5931.84|10
1609304780000|2020-12-30 05:06:20|5970.68|5932.68|5970.87|5932.87|5970.89|5932.89|5970.48|5932.48|9
1609304790000|2020-12-30 05:06:30|5970.8|5932.8|5971.79|5933.79|5971.79|5933.79|5970.76|5932.76|9
1609304800000|2020-12-30 05:06:40|5971.73|5933.73|5971.59|5933.59|5971.87|5933.87|5971.47|5933.47|9
1609304810000|2020-12-30 05:06:50|5971.51|5933.51|5972.2|5934.2|5972.37|5934.37|5971.49|5933.49|10
1609304820000|2020-12-30 05:07:00|5972.23|5934.23|5971.34|5933.34|5972.23|5934.23|5971.34|5933.34|10
1609304830000|2020-12-30 05:07:10|5970.65|5932.65|5970.29|5932.29|5970.65|5932.65|5970.17|5932.17|10
1609304840000|2020-12-30 05:07:20|5970.27|5932.27|5971.55|5933.55|5971.75|5933.75|5970.27|5932.27|10
1609304850000|2020-12-30 05:07:30|5971.54|5933.54|5970.5|5932.5|5971.56|5933.56|5970.5|5932.5|10
1609304860000|2020-12-30 05:07:40|5970.62|5932.62|5969.81|5931.81|5970.7|5932.7|5969.81|5931.81|10
1609304870000|2020-12-30 05:07:50|5969.85|5931.85|5969.73|5931.73|5969.85|5931.85|5969.47|5931.47|10
1609304880000|2020-12-30 05:08:00|5969.69|5931.69|5970.56|5932.56|5970.57|5932.57|5969.69|5931.69|10
1609304890000|2020-12-30 05:08:10|5970.48|5932.48|5971.4|5933.4|5971.4|5933.4|5970.45|5932.45|10
1609304900000|2020-12-30 05:08:20|5971.35|5933.35|5971.39|5933.39|5971.47|5933.47|5971.21|5933.21|10
1609304910000|2020-12-30 05:08:30|5971.37|5933.37|5972.4|5934.4|5972.4|5934.4|5971.37|5933.37|10
1609304920000|2020-12-30 05:08:40|5972.51|5934.51|5973.09|5935.09|5973.21|5935.21|5972.51|5934.51|10
1609304930000|2020-12-30 05:08:50|5973.01|5935.01|5972.38|5934.38|5973.01|5935.01|5972.33|5934.33|10
1609304940000|2020-12-30 05:09:00|5972.19|5934.19|5972.65|5934.65|5972.72|5934.72|5972.19|5934.19|10
1609304950000|2020-12-30 05:09:10|5972.96|5934.96|5973.96|5935.96|5973.96|5935.96|5972.85|5934.85|9
1609304960000|2020-12-30 05:09:20|5974.08|5936.08|5975.33|5937.33|5975.33|5937.33|5974.08|5936.08|9
1609304970000|2020-12-30 05:09:30|5975.87|5937.87|5977.34|5939.34|5977.34|5939.34|5975.87|5937.87|10
1609304980000|2020-12-30 05:09:40|5977.25|5939.25|5979.18|5941.18|5979.18|5941.18|5977.25|5939.25|9
1609304990000|2020-12-30 05:09:50|5979.47|5941.47|5980.8|5942.8|5980.8|5942.8|5979.22|5941.22|9
1609305000000|2020-12-30 05:10:00|5980.69|5942.69|5980.54|5942.54|5980.77|5942.77|5979.2|5941.2|10
1609305010000|2020-12-30 05:10:10|5980.58|5942.58|5982.17|5944.17|5982.17|5944.17|5980.52|5942.52|10
1609305020000|2020-12-30 05:10:20|5982.12|5944.12|5983.75|5945.75|5983.75|5945.75|5981.82|5943.82|10
1609305030000|2020-12-30 05:10:30|5983.77|5945.77|5986.28|5948.28|5986.28|5948.28|5983.77|5945.77|10
1609305040000|2020-12-30 05:10:40|5986.57|5948.57|5989.31|5951.31|5989.31|5951.31|5986.57|5948.57|10
1609305050000|2020-12-30 05:10:50|5990.13|5952.13|5992.84|5954.84|5992.84|5954.84|5990.13|5952.13|10
1609305060000|2020-12-30 05:11:00|5992.95|5954.95|5994.85|5956.85|5994.85|5956.85|5992.95|5954.95|10
1609305070000|2020-12-30 05:11:10|5994.82|5956.82|5996.52|5958.52|5996.52|5958.52|5994.82|5956.82|10
1609305080000|2020-12-30 05:11:20|5996.88|5958.88|5998.65|5960.65|5998.65|5960.65|5996.79|5958.79|10
1609305090000|2020-12-30 05:11:30|5998.72|5960.72|6001.2|5963.2|6001.2|5963.2|5998.72|5960.72|10
1609305100000|2020-12-30 05:11:40|6001.42|5963.42|6003.35|5965.35|6003.35|5965.35|6001.42|5963.42|10
1609305110000|2020-12-30 05:11:50|6003.46|5965.46|6004.77|5966.77|6005.6|5967.6|6003.46|5965.46|10
1609305120000|2020-12-30 05:12:00|6004.66|5966.66|6002.77|5964.77|6004.68|5966.68|6002.77|5964.77|10
1609305130000|2020-12-30 05:12:10|6002.87|5964.87|6002.24|5964.24|6002.91|5964.91|6002.24|5964.24|10
1609305140000|2020-12-30 05:12:20|6001.93|5963.93|6000.69|5962.69|6001.93|5963.93|6000.65|5962.65|10
1609305150000|2020-12-30 05:12:30|6000.7|5962.7|6002.07|5964.07|6002.07|5964.07|6000.68|5962.68|10
1609305160000|2020-12-30 05:12:40|6002.26|5964.26|6002.5|5964.5|6002.5|5964.5|6001.93|5963.93|10
1609305170000|2020-12-30 05:12:50|6002.7|5964.7|6002.91|5964.91|6002.94|5964.94|6002.7|5964.7|9
1609305180000|2020-12-30 05:13:00|6002.77|5964.77|6003.8|5965.8|6003.8|5965.8|6002.56|5964.56|9
1609305190000|2020-12-30 05:13:10|6004.1|5966.1|6004.73|5966.73|6004.73|5966.73|6003.21|5965.21|10
1609305200000|2020-12-30 05:13:20|6004.45|5966.45|6004.85|5966.85|6004.91|5966.91|6004.03|5966.03|10
1609305210000|2020-12-30 05:13:30|6004.96|5966.96|6005.17|5967.17|6005.35|5967.35|6004.96|5966.96|10
1609305220000|2020-12-30 05:13:40|6005.24|5967.24|6004.01|5966.01|6005.24|5967.24|6004.01|5966.01|10
1609305230000|2020-12-30 05:13:50|6003.82|5965.82|6001.94|5963.94|6003.82|5965.82|6001.94|5963.94|9
1609305240000|2020-12-30 05:14:00|6001.58|5963.58|5999.14|5961.14|6001.58|5963.58|5999.14|5961.14|10
1609305250000|2020-12-30 05:14:10|5999.44|5961.44|5998.87|5960.87|5999.44|5961.44|5998.21|5960.21|10
1609305260000|2020-12-30 05:14:20|5998.93|5960.93|5998.35|5960.35|5998.93|5960.93|5998.35|5960.35|10
1609305270000|2020-12-30 05:14:30|5998.54|5960.54|5997.4|5959.4|5998.56|5960.56|5997.4|5959.4|10
1609305280000|2020-12-30 05:14:40|5997.45|5959.45|5997.82|5959.82|5997.87|5959.87|5997.3|5959.3|9
1609305290000|2020-12-30 05:14:50|5997.95|5959.95|5997.79|5959.79|5998.43|5960.43|5997.79|5959.79|10
1609305300000|2020-12-30 05:15:00|5997.82|5959.82|5997.65|5959.65|5997.9|5959.9|5997.41|5959.41|9
1609305310000|2020-12-30 05:15:10|5997.82|5959.82|5998.39|5960.39|5998.46|5960.46|5997.82|5959.82|10
1609305320000|2020-12-30 05:15:20|5998.43|5960.43|5998.53|5960.53|5998.54|5960.54|5998.28|5960.28|10
1609305330000|2020-12-30 05:15:30|5998.74|5960.74|5999.2|5961.2|5999.21|5961.21|5998.73|5960.73|9
1609305340000|2020-12-30 05:15:40|5998.77|5960.77|5999.21|5961.21|5999.3|5961.3|5998.77|5960.77|10
1609305350000|2020-12-30 05:15:50|5999.12|5961.12|5999.06|5961.06|5999.36|5961.36|5998.83|5960.83|10
1609305360000|2020-12-30 05:16:00|5999|5961|5998.94|5960.94|5999.47|5961.47|5998.78|5960.78|10
1609305370000|2020-12-30 05:16:10|5998.78|5960.78|5998.97|5960.97|5998.97|5960.97|5998.51|5960.51|10
1609305380000|2020-12-30 05:16:20|5998.92|5960.92|5999.15|5961.15|5999.15|5961.15|5998.75|5960.75|9
1609305390000|2020-12-30 05:16:30|5999.64|5961.64|6000.52|5962.52|6000.52|5962.52|5999.64|5961.64|10
1609305400000|2020-12-30 05:16:40|5999.9|5961.9|6000.26|5962.26|6000.26|5962.26|5999.13|5961.13|10
1609305410000|2020-12-30 05:16:50|6000.2|5962.2|6000.93|5962.93|6000.93|5962.93|6000.17|5962.17|10
1609305420000|2020-12-30 05:17:00|6001.32|5963.32|6000.38|5962.38|6001.45|5963.45|6000.07|5962.07|10
1609305430000|2020-12-30 05:17:10|5999.96|5961.96|6000.15|5962.15|6000.21|5962.21|5999.96|5961.96|9
1609305440000|2020-12-30 05:17:20|6000.2|5962.2|5999.65|5961.65|6000.29|5962.29|5999.4|5961.4|9
1609305450000|2020-12-30 05:17:30|5999.83|5961.83|5999.45|5961.45|6000.29|5962.29|5999.45|5961.45|10
1609305460000|2020-12-30 05:17:40|5999.02|5961.02|5998.68|5960.68|5999.02|5961.02|5998.15|5960.15|10
1609305470000|2020-12-30 05:17:50|5998.74|5960.74|5998.66|5960.66|5998.89|5960.89|5998.55|5960.55|10
1609305480000|2020-12-30 05:18:00|5998.51|5960.51|5998.51|5960.51|5998.55|5960.55|5998.34|5960.34|10
1609305490000|2020-12-30 05:18:10|5998.34|5960.34|5996.81|5958.81|5998.34|5960.34|5996.81|5958.81|9
1609305500000|2020-12-30 05:18:20|5997.17|5959.17|5996.62|5958.62|5997.17|5959.17|5996.35|5958.35|10
1609305510000|2020-12-30 05:18:30|5996.34|5958.34|5995.65|5957.65|5996.34|5958.34|5995.65|5957.65|9
1609305520000|2020-12-30 05:18:40|5995.74|5957.74|5996.32|5958.32|5996.32|5958.32|5995.72|5957.72|10
1609305530000|2020-12-30 05:18:50|5996.37|5958.37|5996.1|5958.1|5996.73|5958.73|5996.1|5958.1|9
1609305540000|2020-12-30 05:19:00|5996.4|5958.4|5997.26|5959.26|5997.4|5959.4|5996.4|5958.4|10
1609305550000|2020-12-30 05:19:10|5997.32|5959.32|5998.43|5960.43|5998.5|5960.5|5997.32|5959.32|10
1609305560000|2020-12-30 05:19:20|5998.58|5960.58|5998.51|5960.51|5998.86|5960.86|5998.51|5960.51|10
1609305570000|2020-12-30 05:19:30|5998.44|5960.44|5995.63|5957.63|5998.46|5960.46|5995.63|5957.63|10
1609305580000|2020-12-30 05:19:40|5995.54|5957.54|5994.97|5956.97|5995.74|5957.74|5994.97|5956.97|10
1609305590000|2020-12-30 05:19:50|5994.84|5956.84|5995.18|5957.18|5995.25|5957.25|5994.84|5956.84|10
1609305600000|2020-12-30 05:20:00|5995.21|5957.21|5994.99|5956.99|5995.25|5957.25|5994.99|5956.99|10
1609305610000|2020-12-30 05:20:10|5995.08|5957.08|5993.69|5955.69|5995.12|5957.12|5993.69|5955.69|10
1609305620000|2020-12-30 05:20:20|5993.81|5955.81|5993.02|5955.02|5993.88|5955.88|5993.02|5955.02|10
1609305630000|2020-12-30 05:20:30|5993.21|5955.21|5992.02|5954.02|5993.21|5955.21|5992.02|5954.02|10
1609305640000|2020-12-30 05:20:40|5992.09|5954.09|5992.12|5954.12|5992.64|5954.64|5991.96|5953.96|10
1609305650000|2020-12-30 05:20:50|5992.19|5954.19|5990.05|5952.05|5992.19|5954.19|5990.05|5952.05|10
1609305660000|2020-12-30 05:21:00|5990.11|5952.11|5989.52|5951.52|5990.11|5952.11|5989.47|5951.47|10
1609305670000|2020-12-30 05:21:10|5989.05|5951.05|5988.37|5950.37|5989.07|5951.07|5988.37|5950.37|9
1609305680000|2020-12-30 05:21:20|5988.32|5950.32|5986.96|5948.96|5988.32|5950.32|5986.96|5948.96|10
1609305690000|2020-12-30 05:21:30|5986.69|5948.69|5986.49|5948.49|5986.99|5948.99|5986.49|5948.49|10
1609305700000|2020-12-30 05:21:40|5986.45|5948.45|5984.96|5946.96|5986.45|5948.45|5984.96|5946.96|10
1609305710000|2020-12-30 05:21:50|5985.01|5947.01|5983.51|5945.51|5985.01|5947.01|5983.49|5945.49|10
1609305720000|2020-12-30 05:22:00|5983.22|5945.22|5983.74|5945.74|5983.74|5945.74|5983.1|5945.1|9
1609305730000|2020-12-30 05:22:10|5984.09|5946.09|5985.12|5947.12|5985.12|5947.12|5984.04|5946.04|10
1609305740000|2020-12-30 05:22:20|5985.67|5947.67|5986.55|5948.55|5986.55|5948.55|5985.59|5947.59|10
1609305750000|2020-12-30 05:22:30|5986.66|5948.66|5986.54|5948.54|5986.66|5948.66|5986.28|5948.28|10
1609305760000|2020-12-30 05:22:40|5986.52|5948.52|5985.27|5947.27|5986.8|5948.8|5985.27|5947.27|10
1609305770000|2020-12-30 05:22:50|5985.98|5947.98|5986.44|5948.44|5986.67|5948.67|5985.54|5947.54|10
1609305780000|2020-12-30 05:23:00|5986.43|5948.43|5984.44|5946.44|5986.55|5948.55|5984.44|5946.44|10
1609305790000|2020-12-30 05:23:10|5984.74|5946.74|5984.53|5946.53|5984.74|5946.74|5984.2|5946.2|10
1609305800000|2020-12-30 05:23:20|5984.34|5946.34|5984.96|5946.96|5985.2|5947.2|5984.34|5946.34|9
1609305810000|2020-12-30 05:23:30|5985.14|5947.14|5984.17|5946.17|5985.14|5947.14|5984.14|5946.14|10
1609305820000|2020-12-30 05:23:40|5984|5946|5984.39|5946.39|5984.91|5946.91|5983.7|5945.7|10
1609305830000|2020-12-30 05:23:50|5984.24|5946.24|5984.1|5946.1|5984.24|5946.24|5983.8|5945.8|10
1609305840000|2020-12-30 05:24:00|5984.15|5946.15|5984.47|5946.47|5984.79|5946.79|5984.05|5946.05|10
1609305850000|2020-12-30 05:24:10|5984.33|5946.33|5983.7|5945.7|5984.33|5946.33|5983.7|5945.7|10
1609305860000|2020-12-30 05:24:20|5983.38|5945.38|5981.79|5943.79|5983.38|5945.38|5981.79|5943.79|9
1609305870000|2020-12-30 05:24:30|5981.53|5943.53|5980.32|5942.32|5981.53|5943.53|5980.11|5942.11|10
1609305880000|2020-12-30 05:24:40|5980.6|5942.6|5980.8|5942.8|5980.88|5942.88|5980.5|5942.5|9
1609305890000|2020-12-30 05:24:50|5980.48|5942.48|5980.35|5942.35|5980.77|5942.77|5980.32|5942.32|10
1609305900000|2020-12-30 05:25:00|5979.85|5941.85|5978.9|5940.9|5979.85|5941.85|5978.81|5940.81|10
1609305910000|2020-12-30 05:25:10|5978.83|5940.83|5979.59|5941.59|5979.63|5941.63|5978.83|5940.83|10
1609305920000|2020-12-30 05:25:20|5979.67|5941.67|5978.73|5940.73|5979.67|5941.67|5978.73|5940.73|10
1609305930000|2020-12-30 05:25:30|5978.77|5940.77|5978.96|5940.96|5978.96|5940.96|5978.65|5940.65|9
1609305940000|2020-12-30 05:25:40|5978.91|5940.91|5979.59|5941.59|5979.69|5941.69|5978.66|5940.66|10
1609305950000|2020-12-30 05:25:50|5979.64|5941.64|5977.88|5939.88|5979.64|5941.64|5977.88|5939.88|10
1609305960000|2020-12-30 05:26:00|5977.91|5939.91|5978.46|5940.46|5978.51|5940.51|5977.77|5939.77|10
1609305970000|2020-12-30 05:26:10|5978.4|5940.4|5978.54|5940.54|5978.54|5940.54|5978.12|5940.12|9
1609305980000|2020-12-30 05:26:20|5978.44|5940.44|5978.95|5940.95|5978.95|5940.95|5978.43|5940.43|10
1609305990000|2020-12-30 05:26:30|5979.14|5941.14|5978.77|5940.77|5979.14|5941.14|5978.69|5940.69|9
1609306000000|2020-12-30 05:26:40|5978.81|5940.81|5978.67|5940.67|5978.81|5940.81|5978.41|5940.41|8
1609306010000|2020-12-30 05:26:50|5978.57|5940.57|5978.04|5940.04|5978.64|5940.64|5978.04|5940.04|10
1609306020000|2020-12-30 05:27:00|5978.06|5940.06|5978.28|5940.28|5978.28|5940.28|5977.86|5939.86|10
1609306030000|2020-12-30 05:27:10|5978.56|5940.56|5978.51|5940.51|5978.67|5940.67|5978.29|5940.29|10
1609306040000|2020-12-30 05:27:20|5978.64|5940.64|5979.74|5941.74|5979.74|5941.74|5978.64|5940.64|9
1609306050000|2020-12-30 05:27:30|5979.76|5941.76|5980.97|5942.97|5980.97|5942.97|5979.76|5941.76|9
1609306060000|2020-12-30 05:27:40|5981.07|5943.07|5981.99|5943.99|5982.51|5944.51|5981.07|5943.07|10
1609306070000|2020-12-30 05:27:50|5981.93|5943.93|5980.75|5942.75|5981.93|5943.93|5980.62|5942.62|8
1609306080000|2020-12-30 05:28:00|5980.94|5942.94|5980.62|5942.62|5980.94|5942.94|5980.46|5942.46|10
1609306090000|2020-12-30 05:28:10|5980.58|5942.58|5980.3|5942.3|5980.62|5942.62|5980.3|5942.3|8
1609306100000|2020-12-30 05:28:20|5980.16|5942.16|5979.63|5941.63|5980.24|5942.24|5979.63|5941.63|10
1609306110000|2020-12-30 05:28:30|5979.73|5941.73|5979.58|5941.58|5979.73|5941.73|5979.35|5941.35|10
1609306120000|2020-12-30 05:28:40|5979.39|5941.39|5978.72|5940.72|5979.51|5941.51|5978.72|5940.72|10
1609306130000|2020-12-30 05:28:50|5978.75|5940.75|5978.52|5940.52|5978.77|5940.77|5978.44|5940.44|10
1609306140000|2020-12-30 05:29:00|5978.62|5940.62|5979.49|5941.49|5979.49|5941.49|5978.25|5940.25|9
1609306150000|2020-12-30 05:29:10|5979.98|5941.98|5979.77|5941.77|5979.98|5941.98|5979.77|5941.77|10
1609306160000|2020-12-30 05:29:20|5979.55|5941.55|5978.81|5940.81|5979.65|5941.65|5978.73|5940.73|10
1609306170000|2020-12-30 05:29:30|5978.88|5940.88|5978.6|5940.6|5979|5941|5978.54|5940.54|10
1609306180000|2020-12-30 05:29:40|5978.75|5940.75|5978.84|5940.84|5979.26|5941.26|5978.75|5940.75|9
1609306190000|2020-12-30 05:29:50|5978.88|5940.88|5976.93|5938.93|5978.88|5940.88|5976.93|5938.93|9
1609306200000|2020-12-30 05:30:00|5976.72|5938.72|5977.04|5939.04|5977.14|5939.14|5976.72|5938.72|10
1609306210000|2020-12-30 05:30:10|5976.66|5938.66|5977.54|5939.54|5977.54|5939.54|5976.59|5938.59|10
1609306220000|2020-12-30 05:30:20|5977.76|5939.76|5979.51|5941.51|5979.51|5941.51|5977.76|5939.76|10
1609306230000|2020-12-30 05:30:30|5979.82|5941.82|5980.29|5942.29|5980.29|5942.29|5979.76|5941.76|10
1609306240000|2020-12-30 05:30:40|5980.14|5942.14|5982.09|5944.09|5982.09|5944.09|5980.14|5942.14|10
1609306250000|2020-12-30 05:30:50|5982.17|5944.17|5982.78|5944.78|5982.78|5944.78|5982.12|5944.12|10
1609306260000|2020-12-30 05:31:00|5983.12|5945.12|5984.63|5946.63|5984.63|5946.63|5983.12|5945.12|10
1609306270000|2020-12-30 05:31:10|5984.89|5946.89|5987.03|5949.03|5987.04|5949.04|5984.89|5946.89|9
1609306280000|2020-12-30 05:31:20|5986.91|5948.91|5987.94|5949.94|5987.94|5949.94|5986.82|5948.82|10
1609306290000|2020-12-30 05:31:30|5988.76|5950.76|5990.67|5952.67|5990.67|5952.67|5988.62|5950.62|10
1609306300000|2020-12-30 05:31:40|5990.81|5952.81|5993.42|5955.42|5993.42|5955.42|5990.81|5952.81|10
1609306310000|2020-12-30 05:31:50|5993.43|5955.43|5993.78|5955.78|5994.16|5956.16|5993.43|5955.43|9
1609306320000|2020-12-30 05:32:00|5994.26|5956.26|5995.47|5957.47|5995.59|5957.59|5994.26|5956.26|10
1609306330000|2020-12-30 05:32:10|5995.74|5957.74|5994.01|5956.01|5995.74|5957.74|5994.01|5956.01|10
1609306340000|2020-12-30 05:32:20|5994.36|5956.36|5993.59|5955.59|5994.36|5956.36|5993.59|5955.59|10
1609306350000|2020-12-30 05:32:30|5993.82|5955.82|5994.7|5956.7|5994.7|5956.7|5993.82|5955.82|9
1609306360000|2020-12-30 05:32:40|5994.75|5956.75|5997.85|5959.85|5997.85|5959.85|5994.75|5956.75|9
1609306370000|2020-12-30 05:32:50|5997.91|5959.91|5998.93|5960.93|5999.34|5961.34|5997.91|5959.91|10
1609306380000|2020-12-30 05:33:00|5999.19|5961.19|5999.74|5961.74|5999.86|5961.86|5999.19|5961.19|9
1609306390000|2020-12-30 05:33:10|5999.84|5961.84|6001.99|5963.99|6002.36|5964.36|5999.84|5961.84|10
1609306400000|2020-12-30 05:33:20|6002.08|5964.08|6001.59|5963.59|6002.29|5964.29|6001.49|5963.49|10
1609306410000|2020-12-30 05:33:30|6001.63|5963.63|6000.28|5962.28|6001.63|5963.63|6000.11|5962.11|10
1609306420000|2020-12-30 05:33:40|6000.38|5962.38|5999.36|5961.36|6000.38|5962.38|5999.36|5961.36|9
1609306430000|2020-12-30 05:33:50|5999.53|5961.53|5999.17|5961.17|5999.53|5961.53|5998.91|5960.91|10
1609306440000|2020-12-30 05:34:00|5998.86|5960.86|5998.36|5960.36|5998.86|5960.86|5998.36|5960.36|10
1609306450000|2020-12-30 05:34:10|5998.19|5960.19|5998.5|5960.5|5998.72|5960.72|5998.19|5960.19|10
1609306460000|2020-12-30 05:34:20|5998.02|5960.02|5996.63|5958.63|5998.21|5960.21|5996.63|5958.63|10
1609306470000|2020-12-30 05:34:30|5996.56|5958.56|5996.04|5958.04|5996.56|5958.56|5995.78|5957.78|9
1609306480000|2020-12-30 05:34:40|5996.07|5958.07|5994.69|5956.69|5996.08|5958.08|5994.69|5956.69|9
1609306490000|2020-12-30 05:34:50|5994.58|5956.58|5992.71|5954.71|5994.62|5956.62|5992.71|5954.71|10
1609306500000|2020-12-30 05:35:00|5992.32|5954.32|5991.09|5953.09|5992.32|5954.32|5990.79|5952.79|10
1609306510000|2020-12-30 05:35:10|5991.06|5953.06|5991.29|5953.29|5991.54|5953.54|5991.03|5953.03|10
1609306520000|2020-12-30 05:35:20|5991.11|5953.11|5990.99|5952.99|5991.18|5953.18|5990.89|5952.89|9
1609306530000|2020-12-30 05:35:30|5991.12|5953.12|5992.23|5954.23|5992.23|5954.23|5991.12|5953.12|9
1609306540000|2020-12-30 05:35:40|5992.04|5954.04|5991.18|5953.18|5992.11|5954.11|5991.18|5953.18|10
1609306550000|2020-12-30 05:35:50|5990.98|5952.98|5989.63|5951.63|5990.98|5952.98|5989.63|5951.63|9
1609306560000|2020-12-30 05:36:00|5989.39|5951.39|5988.38|5950.38|5989.41|5951.41|5988.38|5950.38|10
1609306570000|2020-12-30 05:36:10|5988.05|5950.05|5985.95|5947.95|5988.05|5950.05|5985.95|5947.95|10
1609306580000|2020-12-30 05:36:20|5985.74|5947.74|5982.66|5944.66|5985.74|5947.74|5982.66|5944.66|10
1609306590000|2020-12-30 05:36:30|5981.79|5943.79|5980.61|5942.61|5981.97|5943.97|5980.61|5942.61|10
1609306600000|2020-12-30 05:36:40|5980.53|5942.53|5980.55|5942.55|5980.97|5942.97|5980.3|5942.3|9
1609306610000|2020-12-30 05:36:50|5981.04|5943.04|5980.61|5942.61|5981.09|5943.09|5980.55|5942.55|10
1609306620000|2020-12-30 05:37:00|5980.57|5942.57|5983.47|5945.47|5983.47|5945.47|5980.57|5942.57|10
1609306630000|2020-12-30 05:37:10|5983.41|5945.41|5983.4|5945.4|5983.41|5945.41|5983.11|5945.11|10
1609306640000|2020-12-30 05:37:20|5983.31|5945.31|5982.63|5944.63|5983.49|5945.49|5982.63|5944.63|10
1609306650000|2020-12-30 05:37:30|5982.64|5944.64|5986.22|5948.22|5986.22|5948.22|5982.64|5944.64|10
1609306660000|2020-12-30 05:37:40|5986.41|5948.41|5987.63|5949.63|5987.63|5949.63|5986.41|5948.41|9
1609306670000|2020-12-30 05:37:50|5987.76|5949.76|5990.39|5952.39|5990.39|5952.39|5987.76|5949.76|10
1609306680000|2020-12-30 05:38:00|5990.51|5952.51|5991.09|5953.09|5991.09|5953.09|5990.44|5952.44|9
1609306690000|2020-12-30 05:38:10|5990.98|5952.98|5991.28|5953.28|5991.57|5953.57|5990.98|5952.98|10
1609306700000|2020-12-30 05:38:20|5991.43|5953.43|5992.22|5954.22|5992.22|5954.22|5991.43|5953.43|9
1609306710000|2020-12-30 05:38:30|5992.13|5954.13|5992.63|5954.63|5992.63|5954.63|5991.95|5953.95|9
1609306720000|2020-12-30 05:38:40|5992.95|5954.95|5992.66|5954.66|5993.15|5955.15|5992.66|5954.66|10
1609306730000|2020-12-30 05:38:50|5992.7|5954.7|5992.24|5954.24|5992.79|5954.79|5992.24|5954.24|10
1609306740000|2020-12-30 05:39:00|5992.08|5954.08|5993.45|5955.45|5993.45|5955.45|5992.08|5954.08|10
1609306750000|2020-12-30 05:39:10|5993.93|5955.93|5994.45|5956.45|5994.51|5956.51|5993.86|5955.86|10
1609306760000|2020-12-30 05:39:20|5994.43|5956.43|5994.81|5956.81|5994.81|5956.81|5994.37|5956.37|9
1609306770000|2020-12-30 05:39:30|5994.91|5956.91|5995.73|5957.73|5995.73|5957.73|5994.91|5956.91|10
1609306780000|2020-12-30 05:39:40|5995.93|5957.93|5996.64|5958.64|5996.64|5958.64|5995.83|5957.83|9
1609306790000|2020-12-30 05:39:50|5996.73|5958.73|5996.83|5958.83|5996.96|5958.96|5996.68|5958.68|10
1609306800000|2020-12-30 05:40:00|5997.13|5959.13|5997.01|5959.01|5997.47|5959.47|5996.78|5958.78|10
1609306810000|2020-12-30 05:40:10|5997.18|5959.18|5999.48|5961.48|5999.58|5961.58|5997.18|5959.18|10
1609306820000|2020-12-30 05:40:20|6000.93|5962.93|6005.13|5967.13|6005.13|5967.13|6000.93|5962.93|10
1609306830000|2020-12-30 05:40:30|6005.22|5967.22|6007.56|5969.56|6008.87|5970.87|6005.22|5967.22|10
1609306840000|2020-12-30 05:40:40|6008.13|5970.13|6010.28|5972.28|6010.28|5972.28|6008.13|5970.13|10
1609306850000|2020-12-30 05:40:50|6010.48|5972.48|6008.82|5970.82|6010.84|5972.84|6008.82|5970.82|10
1609306860000|2020-12-30 05:41:00|6008.69|5970.69|6008.9|5970.9|6009.38|5971.38|6008.16|5970.16|10
1609306870000|2020-12-30 05:41:10|6009.1|5971.1|6012.1|5974.1|6012.76|5974.76|6009.06|5971.06|10
1609306880000|2020-12-30 05:41:20|6012.35|5974.35|6014.55|5976.55|6014.55|5976.55|6012.35|5974.35|10
1609306890000|2020-12-30 05:41:30|6015.06|5977.06|6017.93|5979.93|6017.93|5979.93|6015.06|5977.06|10
1609306900000|2020-12-30 05:41:40|6018.16|5980.16|6022.18|5984.18|6022.18|5984.18|6018.16|5980.16|10
1609306910000|2020-12-30 05:41:50|6022.86|5984.86|6028.76|5990.76|6028.76|5990.76|6022.86|5984.86|10
1609306920000|2020-12-30 05:42:00|6029.38|5991.38|6033.38|5995.38|6033.38|5995.38|6029.38|5991.38|10
1609306930000|2020-12-30 05:42:10|6033.7|5995.7|6034.78|5996.78|6035.58|5997.58|6033.7|5995.7|10
1609306940000|2020-12-30 05:42:20|6034.43|5996.43|6032.52|5994.52|6034.73|5996.73|6032.52|5994.52|10
1609306950000|2020-12-30 05:42:30|6031.85|5993.85|6029.56|5991.56|6031.85|5993.85|6029.48|5991.48|10
1609306960000|2020-12-30 05:42:40|6029.92|5991.92|6030.06|5992.06|6030.16|5992.16|6029.56|5991.56|10
1609306970000|2020-12-30 05:42:50|6030.37|5992.37|6031.87|5993.87|6031.87|5993.87|6030.37|5992.37|10
1609306980000|2020-12-30 05:43:00|6032.1|5994.1|6032.06|5994.06|6033.31|5995.31|6032.06|5994.06|10
1609306990000|2020-12-30 05:43:10|6031.9|5993.9|6032.6|5994.6|6032.6|5994.6|6031.64|5993.64|10
1609307000000|2020-12-30 05:43:20|6032.93|5994.93|6033.11|5995.11|6033.43|5995.43|6032.82|5994.82|10
1609307010000|2020-12-30 05:43:30|6033.21|5995.21|6032.76|5994.76|6033.49|5995.49|6032.61|5994.61|10
1609307020000|2020-12-30 05:43:40|6032.8|5994.8|6032.25|5994.25|6032.8|5994.8|6031.71|5993.71|10
1609307030000|2020-12-30 05:43:50|6031.84|5993.84|6031.64|5993.64|6031.84|5993.84|6031.02|5993.02|10
1609307040000|2020-12-30 05:44:00|6031.13|5993.13|6030.21|5992.21|6031.13|5993.13|6030.21|5992.21|10
1609307050000|2020-12-30 05:44:10|6030.23|5992.23|6032.3|5994.3|6032.3|5994.3|6030.23|5992.23|10
1609307060000|2020-12-30 05:44:20|6031.5|5993.5|6032.1|5994.1|6032.8|5994.8|6031.5|5993.5|9
1609307070000|2020-12-30 05:44:30|6032|5994|6031.61|5993.61|6032.19|5994.19|6031.58|5993.58|10
1609307080000|2020-12-30 05:44:40|6031.73|5993.73|6029.12|5991.12|6031.73|5993.73|6029.12|5991.12|10
1609307090000|2020-12-30 05:44:50|6029.11|5991.11|6028.52|5990.52|6029.11|5991.11|6028.52|5990.52|10
1609307100000|2020-12-30 05:45:00|6028.76|5990.76|6028.12|5990.12|6028.78|5990.78|6028.09|5990.09|10
1609307110000|2020-12-30 05:45:10|6027.64|5989.64|6027.89|5989.89|6027.89|5989.89|6026.28|5988.28|10
1609307120000|2020-12-30 05:45:20|6028.55|5990.55|6029.93|5991.93|6030.44|5992.44|6028.55|5990.55|10
1609307130000|2020-12-30 05:45:30|6030.09|5992.09|6034.37|5996.37|6034.37|5996.37|6030.09|5992.09|10
1609307140000|2020-12-30 05:45:40|6034.8|5996.8|6035.71|5997.71|6035.92|5997.92|6034.54|5996.54|10
1609307150000|2020-12-30 05:45:50|6035.53|5997.53|6039.19|6001.19|6039.19|6001.19|6035.53|5997.53|10
1609307160000|2020-12-30 05:46:00|6040.37|6002.37|6038.46|6000.46|6040.47|6002.47|6038.46|6000.46|10
1609307170000|2020-12-30 05:46:10|6038.19|6000.19|6038.87|6000.87|6038.87|6000.87|6038.19|6000.19|10
1609307180000|2020-12-30 05:46:20|6039.23|6001.23|6035.55|5997.55|6039.23|6001.23|6035.48|5997.48|10
1609307190000|2020-12-30 05:46:30|6035.47|5997.47|6035.97|5997.97|6036.29|5998.29|6035.39|5997.39|10
1609307200000|2020-12-30 05:46:40|6035.71|5997.71|6032.02|5994.02|6035.79|5997.79|6032.02|5994.02|10
1609307210000|2020-12-30 05:46:50|6031.74|5993.74|6030.84|5992.84|6031.74|5993.74|6030.79|5992.79|10
1609307220000|2020-12-30 05:47:00|6031.02|5993.02|6031.26|5993.26|6031.51|5993.51|6030.38|5992.38|10
1609307230000|2020-12-30 05:47:10|6031.04|5993.04|6029.2|5991.2|6031.51|5993.51|6029.2|5991.2|9
1609307240000|2020-12-30 05:47:20|6028.78|5990.78|6027.63|5989.63|6028.87|5990.87|6027.63|5989.63|10
1609307250000|2020-12-30 05:47:30|6027.52|5989.52|6025.16|5987.16|6027.52|5989.52|6025.16|5987.16|10
1609307260000|2020-12-30 05:47:40|6024.78|5986.78|6023.09|5985.09|6024.78|5986.78|6021.48|5983.48|10
1609307270000|2020-12-30 05:47:50|6023.65|5985.65|6024.23|5986.23|6024.68|5986.68|6023.4|5985.4|10
1609307280000|2020-12-30 05:48:00|6024.32|5986.32|6025.6|5987.6|6025.6|5987.6|6024.15|5986.15|10
1609307290000|2020-12-30 05:48:10|6025.58|5987.58|6026.05|5988.05|6026.24|5988.24|6025.58|5987.58|10
1609307300000|2020-12-30 05:48:20|6026.31|5988.31|6028.96|5990.96|6028.96|5990.96|6026.31|5988.31|9
1609307310000|2020-12-30 05:48:30|6029.41|5991.41|6029.74|5991.74|6030.43|5992.43|6029.1|5991.1|10
1609307320000|2020-12-30 05:48:40|6029.58|5991.58|6030.11|5992.11|6030.11|5992.11|6029.49|5991.49|10
1609307330000|2020-12-30 05:48:50|6030.24|5992.24|6029.42|5991.42|6030.24|5992.24|6029.3|5991.3|10
1609307340000|2020-12-30 05:49:00|6029.35|5991.35|6029.22|5991.22|6029.35|5991.35|6028.7|5990.7|10
1609307350000|2020-12-30 05:49:10|6029.32|5991.32|6030.13|5992.13|6030.21|5992.21|6029.32|5991.32|10
1609307360000|2020-12-30 05:49:20|6030.15|5992.15|6030.4|5992.4|6030.42|5992.42|6029.45|5991.45|10
1609307370000|2020-12-30 05:49:30|6030.56|5992.56|6028.14|5990.14|6031.39|5993.39|6028.14|5990.14|10
1609307380000|2020-12-30 05:49:40|6027.39|5989.39|6026.36|5988.36|6027.39|5989.39|6026.07|5988.07|10
1609307390000|2020-12-30 05:49:50|6026.24|5988.24|6024.59|5986.59|6026.24|5988.24|6024.39|5986.39|10
1609307400000|2020-12-30 05:50:00|6024.65|5986.65|6023.85|5985.85|6024.77|5986.77|6023.84|5985.84|10
1609307410000|2020-12-30 05:50:10|6024.21|5986.21|6024.89|5986.89|6024.91|5986.91|6023.91|5985.91|10
1609307420000|2020-12-30 05:50:20|6024.97|5986.97|6024.85|5986.85|6025.39|5987.39|6024.85|5986.85|10
1609307430000|2020-12-30 05:50:30|6025.18|5987.18|6023.68|5985.68|6025.18|5987.18|6023.58|5985.58|9
1609307440000|2020-12-30 05:50:40|6023.52|5985.52|6023.27|5985.27|6023.52|5985.52|6023.18|5985.18|10
1609307450000|2020-12-30 05:50:50|6023.11|5985.11|6023.23|5985.23|6023.63|5985.63|6023.11|5985.11|10
1609307460000|2020-12-30 05:51:00|6023.31|5985.31|6021.53|5983.53|6023.31|5985.31|6021.53|5983.53|10
1609307470000|2020-12-30 05:51:10|6021.21|5983.21|6020.87|5982.87|6021.21|5983.21|6020.4|5982.4|9
1609307480000|2020-12-30 05:51:20|6020.82|5982.82|6022.39|5984.39|6022.39|5984.39|6020.75|5982.75|10
1609307490000|2020-12-30 05:51:30|6022.31|5984.31|6022.4|5984.4|6022.75|5984.75|6022.31|5984.31|10
1609307500000|2020-12-30 05:51:40|6022.59|5984.59|6023.2|5985.2|6023.31|5985.31|6022.59|5984.59|10
1609307510000|2020-12-30 05:51:50|6023.59|5985.59|6022.82|5984.82|6023.59|5985.59|6022.51|5984.51|10
1609307520000|2020-12-30 05:52:00|6022.73|5984.73|6022.62|5984.62|6023.34|5985.34|6022.6|5984.6|10
1609307530000|2020-12-30 05:52:10|6022.52|5984.52|6022.08|5984.08|6022.9|5984.9|6022.08|5984.08|10
1609307540000|2020-12-30 05:52:20|6022.34|5984.34|6024.15|5986.15|6024.15|5986.15|6022.34|5984.34|10
1609307550000|2020-12-30 05:52:30|6024.43|5986.43|6024.4|5986.4|6025.17|5987.17|6024.27|5986.27|10
1609307560000|2020-12-30 05:52:40|6023.87|5985.87|6023.71|5985.71|6023.9|5985.9|6023.29|5985.29|10
1609307570000|2020-12-30 05:52:50|6023.65|5985.65|6022.85|5984.85|6023.65|5985.65|6022.78|5984.78|9
1609307580000|2020-12-30 05:53:00|6022.7|5984.7|6021.59|5983.59|6022.7|5984.7|6021.07|5983.07|10
1609307590000|2020-12-30 05:53:10|6021.91|5983.91|6021.12|5983.12|6022.5|5984.5|6020.58|5982.58|10
1609307600000|2020-12-30 05:53:20|6021.32|5983.32|6022.75|5984.75|6022.75|5984.75|6020.77|5982.77|10
1609307610000|2020-12-30 05:53:30|6022.57|5984.57|6022.37|5984.37|6022.61|5984.61|6022.17|5984.17|10
1609307620000|2020-12-30 05:53:40|6022.45|5984.45|6021.68|5983.68|6022.45|5984.45|6021.51|5983.51|10
1609307630000|2020-12-30 05:53:50|6021.71|5983.71|6019.37|5981.37|6021.71|5983.71|6019.37|5981.37|10
1609307640000|2020-12-30 05:54:00|6019.31|5981.31|6017.42|5979.42|6019.31|5981.31|6017.12|5979.12|10
1609307650000|2020-12-30 05:54:10|6017.68|5979.68|6019.58|5981.58|6019.61|5981.61|6017.68|5979.68|10
1609307660000|2020-12-30 05:54:20|6019.41|5981.41|6019.95|5981.95|6019.95|5981.95|6019.41|5981.41|10
1609307670000|2020-12-30 05:54:30|6020.28|5982.28|6022.05|5984.05|6022.05|5984.05|6020.1|5982.1|10
1609307680000|2020-12-30 05:54:40|6021.85|5983.85|6023.01|5985.01|6023.2|5985.2|6021.85|5983.85|10
1609307690000|2020-12-30 05:54:50|6022.86|5984.86|6021.76|5983.76|6022.86|5984.86|6021.63|5983.63|10
1609307700000|2020-12-30 05:55:00|6021.56|5983.56|6020.84|5982.84|6021.83|5983.83|6020.84|5982.84|10
1609307710000|2020-12-30 05:55:10|6020.7|5982.7|6021.14|5983.14|6021.14|5983.14|6020.3|5982.3|10
1609307720000|2020-12-30 05:55:20|6021.19|5983.19|6020.74|5982.74|6021.19|5983.19|6020.56|5982.56|10
1609307730000|2020-12-30 05:55:30|6020.97|5982.97|6020.6|5982.6|6021.58|5983.58|6020.6|5982.6|10
1609307740000|2020-12-30 05:55:40|6021|5983|6021.15|5983.15|6021.23|5983.23|6020.75|5982.75|9
1609307750000|2020-12-30 05:55:50|6021.07|5983.07|6023.1|5985.1|6023.1|5985.1|6021.07|5983.07|10
1609307760000|2020-12-30 05:56:00|6023.34|5985.34|6021.8|5983.8|6023.34|5985.34|6021.8|5983.8|9
1609307770000|2020-12-30 05:56:10|6021.65|5983.65|6020.68|5982.68|6021.65|5983.65|6020.32|5982.32|10
1609307780000|2020-12-30 05:56:20|6020.92|5982.92|6020.1|5982.1|6021.18|5983.18|6020.1|5982.1|10
1609307790000|2020-12-30 05:56:30|6020.08|5982.08|6019.15|5981.15|6020.08|5982.08|6019.12|5981.12|10
1609307800000|2020-12-30 05:56:40|6019.17|5981.17|6018.22|5980.22|6019.17|5981.17|6018.01|5980.01|10
1609307810000|2020-12-30 05:56:50|6018.13|5980.13|6018.72|5980.72|6018.72|5980.72|6018.1|5980.1|10
1609307820000|2020-12-30 05:57:00|6018.5|5980.5|6019.07|5981.07|6019.07|5981.07|6018.07|5980.07|9
1609307830000|2020-12-30 05:57:10|6019.03|5981.03|6020.45|5982.45|6020.45|5982.45|6018.82|5980.82|10
1609307840000|2020-12-30 05:57:20|6020.65|5982.65|6020.38|5982.38|6020.76|5982.76|6019.94|5981.94|10
1609307850000|2020-12-30 05:57:30|6020.79|5982.79|6019.98|5981.98|6021|5983|6019.84|5981.84|10
1609307860000|2020-12-30 05:57:40|6020.04|5982.04|6020.11|5982.11|6020.11|5982.11|6019.8|5981.8|9
1609307870000|2020-12-30 05:57:50|6019.92|5981.92|6019.52|5981.52|6020.22|5982.22|6019.52|5981.52|8
1609307880000|2020-12-30 05:58:00|6019.69|5981.69|6018.6|5980.6|6019.69|5981.69|6018.6|5980.6|10
1609307890000|2020-12-30 05:58:10|6018.84|5980.84|6020.25|5982.25|6020.25|5982.25|6018.84|5980.84|10
1609307900000|2020-12-30 05:58:20|6020.48|5982.48|6021.52|5983.52|6021.52|5983.52|6020.48|5982.48|10
1609307910000|2020-12-30 05:58:30|6021.61|5983.61|6022.41|5984.41|6022.53|5984.53|6021.61|5983.61|9
1609307920000|2020-12-30 05:58:40|6022.48|5984.48|6023.35|5985.35|6023.35|5985.35|6022.48|5984.48|10
1609307930000|2020-12-30 05:58:50|6023.76|5985.76|6023.33|5985.33|6023.76|5985.76|6023.33|5985.33|9
1609307940000|2020-12-30 05:59:00|6023.34|5985.34|6021.29|5983.29|6023.34|5985.34|6021.24|5983.24|10
1609307950000|2020-12-30 05:59:10|6021.31|5983.31|6021.12|5983.12|6021.31|5983.31|6020.61|5982.61|10
1609307960000|2020-12-30 05:59:20|6021|5983|6021.79|5983.79|6021.98|5983.98|6020.89|5982.89|10
1609307970000|2020-12-30 05:59:30|6021.63|5983.63|6021.67|5983.67|6021.88|5983.88|6021.61|5983.61|10
1609307980000|2020-12-30 05:59:40|6021.66|5983.66|6021.34|5983.34|6021.89|5983.89|6020.95|5982.95|10
1609307990000|2020-12-30 05:59:50|6021.28|5983.28|6019.4|5981.4|6021.28|5983.28|6019.34|5981.34|9
1609308000000|2020-12-30 06:00:00|6019.17|5981.17|6018.62|5980.62|6019.58|5981.58|6018.6|5980.6|10
1609308010000|2020-12-30 06:00:10|6019|5981|6018.51|5980.51|6019.05|5981.05|6018.39|5980.39|10
1609308020000|2020-12-30 06:00:20|6018.64|5980.64|6017.82|5979.82|6018.71|5980.71|6017.72|5979.72|10
1609308030000|2020-12-30 06:00:30|6017.4|5979.4|6016.53|5978.53|6017.4|5979.4|6016.53|5978.53|9
1609308040000|2020-12-30 06:00:40|6016.51|5978.51|6016.51|5978.51|6016.76|5978.76|6016.24|5978.24|9
1609308050000|2020-12-30 06:00:50|6016.73|5978.73|6016.23|5978.23|6016.73|5978.73|6016.23|5978.23|10
1609308060000|2020-12-30 06:01:00|6016.16|5978.16|6017.66|5979.66|6017.84|5979.84|6016.08|5978.08|10
1609308070000|2020-12-30 06:01:10|6017.83|5979.83|6020.83|5982.83|6020.83|5982.83|6017.83|5979.83|10
1609308080000|2020-12-30 06:01:20|6020.81|5982.81|6022.77|5984.77|6022.77|5984.77|6020.81|5982.81|10
1609308090000|2020-12-30 06:01:30|6023.32|5985.32|6026.87|5988.87|6026.87|5988.87|6023.32|5985.32|10
1609308100000|2020-12-30 06:01:40|6027.04|5989.04|6033.22|5995.22|6033.22|5995.22|6027.04|5989.04|10
1609308110000|2020-12-30 06:01:50|6034.34|5996.34|6037.15|5999.15|6037.15|5999.15|6034.34|5996.34|10
1609308120000|2020-12-30 06:02:00|6037.67|5999.67|6036.13|5998.13|6038.03|6000.03|6036.13|5998.13|10
1609308130000|2020-12-30 06:02:10|6036.21|5998.21|6034.7|5996.7|6036.21|5998.21|6034.7|5996.7|10
1609308140000|2020-12-30 06:02:20|6034.26|5996.26|6031.86|5993.86|6034.26|5996.26|6031.86|5993.86|10
1609308150000|2020-12-30 06:02:30|6031.83|5993.83|6030.39|5992.39|6031.83|5993.83|6030.39|5992.39|10
1609308160000|2020-12-30 06:02:40|6030.16|5992.16|6030.83|5992.83|6030.83|5992.83|6030.1|5992.1|10
1609308170000|2020-12-30 06:02:50|6031.1|5993.1|6031.32|5993.32|6031.58|5993.58|6031.1|5993.1|10
1609308180000|2020-12-30 06:03:00|6031.26|5993.26|6031.22|5993.22|6032.15|5994.15|6031.22|5993.22|10
1609308190000|2020-12-30 06:03:10|6031.31|5993.31|6027.94|5989.94|6031.31|5993.31|6027.92|5989.92|9
1609308200000|2020-12-30 06:03:20|6027.88|5989.88|6025.21|5987.21|6027.88|5989.88|6025.21|5987.21|9
1609308210000|2020-12-30 06:03:30|6025.12|5987.12|6021.79|5983.79|6025.12|5987.12|6021.79|5983.79|10
1609308220000|2020-12-30 06:03:40|6021.34|5983.34|6020.45|5982.45|6021.34|5983.34|6020.35|5982.35|10
1609308230000|2020-12-30 06:03:50|6020.01|5982.01|6019.04|5981.04|6020.27|5982.27|6019.04|5981.04|9
1609308240000|2020-12-30 06:04:00|6019.24|5981.24|6017.2|5979.2|6019.31|5981.31|6017.19|5979.19|10
1609308250000|2020-12-30 06:04:10|6017.14|5979.14|6015.17|5977.17|6017.14|5979.14|6015.13|5977.13|10
1609308260000|2020-12-30 06:04:20|6015.05|5977.05|6013.31|5975.31|6015.05|5977.05|6013.31|5975.31|9
1609308270000|2020-12-30 06:04:30|6012.67|5974.67|6010.29|5972.29|6012.67|5974.67|6009.87|5971.87|10
1609308280000|2020-12-30 06:04:40|6010.58|5972.58|6009.77|5971.77|6010.67|5972.67|6009.77|5971.77|10
1609308290000|2020-12-30 06:04:50|6009.25|5971.25|6008.36|5970.36|6009.25|5971.25|6008.06|5970.06|10
1609308300000|2020-12-30 06:05:00|6008.5|5970.5|6008.65|5970.65|6009.03|5971.03|6007.98|5969.98|10
1609308310000|2020-12-30 06:05:10|6008.24|5970.24|6009.45|5971.45|6009.45|5971.45|6008.24|5970.24|10
1609308320000|2020-12-30 06:05:20|6009.43|5971.43|6011.02|5973.02|6011.02|5973.02|6009.43|5971.43|10
1609308330000|2020-12-30 06:05:30|6011.15|5973.15|6009.73|5971.73|6011.42|5973.42|6009.73|5971.73|10
1609308340000|2020-12-30 06:05:40|6009.83|5971.83|6008.67|5970.67|6009.83|5971.83|6008.67|5970.67|9
1609308350000|2020-12-30 06:05:50|6008.43|5970.43|6006.93|5968.93|6008.43|5970.43|6006.93|5968.93|10
1609308360000|2020-12-30 06:06:00|6006.96|5968.96|6004.92|5966.92|6006.96|5968.96|6004.92|5966.92|10
1609308370000|2020-12-30 06:06:10|6004.55|5966.55|6002.14|5964.14|6004.55|5966.55|6002.11|5964.11|10
1609308380000|2020-12-30 06:06:20|6002.11|5964.11|6001.67|5963.67|6002.22|5964.22|6001.67|5963.67|9
1609308390000|2020-12-30 06:06:30|6001.41|5963.41|5999.85|5961.85|6001.41|5963.41|5999.85|5961.85|9
1609308400000|2020-12-30 06:06:40|5999.74|5961.74|5998.17|5960.17|5999.95|5961.95|5998.17|5960.17|10
1609308410000|2020-12-30 06:06:50|5997.91|5959.91|5998.73|5960.73|5998.81|5960.81|5997.91|5959.91|10
1609308420000|2020-12-30 06:07:00|5998.62|5960.62|5996.27|5958.27|5998.62|5960.62|5996.27|5958.27|7
1609308430000|2020-12-30 06:07:10|5996.22|5958.22|5996.32|5958.32|5996.69|5958.69|5996.22|5958.22|10
1609308440000|2020-12-30 06:07:20|5996.61|5958.61|5998.45|5960.45|5998.45|5960.45|5996.61|5958.61|10
1609308450000|2020-12-30 06:07:30|5998.75|5960.75|5998.79|5960.79|5998.83|5960.83|5998.46|5960.46|10
1609308460000|2020-12-30 06:07:40|5998.58|5960.58|6000.58|5962.58|6000.58|5962.58|5998.58|5960.58|10
1609308470000|2020-12-30 06:07:50|6000.45|5962.45|5999.8|5961.8|6000.76|5962.76|5999.77|5961.77|10
1609308480000|2020-12-30 06:08:00|5999.86|5961.86|5999.24|5961.24|6000|5962|5999.24|5961.24|10
1609308490000|2020-12-30 06:08:10|5999.28|5961.28|5998.71|5960.71|5999.28|5961.28|5998.71|5960.71|10
1609308500000|2020-12-30 06:08:20|5998.6|5960.6|5999.37|5961.37|5999.37|5961.37|5998.26|5960.26|10
1609308510000|2020-12-30 06:08:30|5999.53|5961.53|6000.26|5962.26|6000.53|5962.53|5999.53|5961.53|10
1609308520000|2020-12-30 06:08:40|6000.1|5962.1|5999.2|5961.2|6000.22|5962.22|5999.2|5961.2|10
1609308530000|2020-12-30 06:08:50|5999.23|5961.23|6000.07|5962.07|6000.07|5962.07|5999.14|5961.14|10
1609308540000|2020-12-30 06:09:00|6000.23|5962.23|6001.77|5963.77|6001.77|5963.77|6000.23|5962.23|10
1609308550000|2020-12-30 06:09:10|6001.86|5963.86|6002.08|5964.08|6002.52|5964.52|6001.86|5963.86|10
1609308560000|2020-12-30 06:09:20|6002.5|5964.5|6002.83|5964.83|6002.83|5964.83|6002.22|5964.22|10
1609308570000|2020-12-30 06:09:30|6002.77|5964.77|6003.61|5965.61|6003.61|5965.61|6002.74|5964.74|10
1609308580000|2020-12-30 06:09:40|6003.95|5965.95|6005.11|5967.11|6005.11|5967.11|6003.69|5965.69|10
1609308590000|2020-12-30 06:09:50|6005.28|5967.28|6005.2|5967.2|6005.33|5967.33|6005.18|5967.18|9
1609308600000|2020-12-30 06:10:00|6005.34|5967.34|6006.25|5968.25|6006.25|5968.25|6005.34|5967.34|9
1609308610000|2020-12-30 06:10:10|6006.49|5968.49|6006.79|5968.79|6006.79|5968.79|6006.07|5968.07|10
1609308620000|2020-12-30 06:10:20|6006.93|5968.93|6006.63|5968.63|6006.93|5968.93|6006.51|5968.51|9
1609308630000|2020-12-30 06:10:30|6006.64|5968.64|6008.06|5970.06|6008.06|5970.06|6006.58|5968.58|9
1609308640000|2020-12-30 06:10:40|6008.82|5970.82|6009.67|5971.67|6011.38|5973.38|6008.82|5970.82|10
1609308650000|2020-12-30 06:10:50|6009.82|5971.82|6012.22|5974.22|6012.22|5974.22|6009.82|5971.82|10
1609308660000|2020-12-30 06:11:00|6012.37|5974.37|6013.07|5975.07|6013.07|5975.07|6012.37|5974.37|10
1609308670000|2020-12-30 06:11:10|6013.17|5975.17|6010.2|5972.2|6013.17|5975.17|6010.2|5972.2|10
1609308680000|2020-12-30 06:11:20|6010.25|5972.25|6010.18|5972.18|6010.78|5972.78|6009.17|5971.17|10
1609308690000|2020-12-30 06:11:30|6009.88|5971.88|6009.45|5971.45|6009.9|5971.9|6009.45|5971.45|10
1609308700000|2020-12-30 06:11:40|6009.27|5971.27|6008.51|5970.51|6009.27|5971.27|6008.26|5970.26|9
1609308710000|2020-12-30 06:11:50|6009.02|5971.02|6007.01|5969.01|6009.02|5971.02|6007.01|5969.01|10
1609308720000|2020-12-30 06:12:00|6006.71|5968.71|6006.51|5968.51|6007.22|5969.22|6005.96|5967.96|10
1609308730000|2020-12-30 06:12:10|6006.61|5968.61|6007.22|5969.22|6007.73|5969.73|6006.25|5968.25|10
1609308740000|2020-12-30 06:12:20|6006.67|5968.67|6009|5971|6009|5971|6006.67|5968.67|10
1609308750000|2020-12-30 06:12:30|6008.77|5970.77|6008.91|5970.91|6009.23|5971.23|6008.77|5970.77|10
1609308760000|2020-12-30 06:12:40|6008.84|5970.84|6008.84|5970.84|6008.87|5970.87|6008.62|5970.62|10
1609308770000|2020-12-30 06:12:50|6008.9|5970.9|6011.88|5973.88|6011.88|5973.88|6008.9|5970.9|10
1609308780000|2020-12-30 06:13:00|6012|5974|6013.97|5975.97|6014.01|5976.01|6012|5974|10
1609308790000|2020-12-30 06:13:10|6014.38|5976.38|6016.45|5978.45|6016.69|5978.69|6014.38|5976.38|10
1609308800000|2020-12-30 06:13:20|6016.4|5978.4|6016.21|5978.21|6016.41|5978.41|6015.99|5977.99|9
1609308810000|2020-12-30 06:13:30|6015.9|5977.9|6015.33|5977.33|6015.9|5977.9|6014.54|5976.54|9
1609308820000|2020-12-30 06:13:40|6015.46|5977.46|6016.43|5978.43|6016.43|5978.43|6015.46|5977.46|10
1609308830000|2020-12-30 06:13:50|6016.51|5978.51|6018.08|5980.08|6018.08|5980.08|6016.49|5978.49|10
1609308840000|2020-12-30 06:14:00|6018.24|5980.24|6018.85|5980.85|6018.88|5980.88|6018.24|5980.24|10
1609308850000|2020-12-30 06:14:10|6018.63|5980.63|6019.95|5981.95|6020.09|5982.09|6018.63|5980.63|10
1609308860000|2020-12-30 06:14:20|6020.25|5982.25|6019.3|5981.3|6020.25|5982.25|6019.3|5981.3|8
1609308870000|2020-12-30 06:14:30|6019.15|5981.15|6019.13|5981.13|6019.21|5981.21|6018.73|5980.73|10
1609308880000|2020-12-30 06:14:40|6019.18|5981.18|6018.48|5980.48|6019.39|5981.39|6018.48|5980.48|9
1609308890000|2020-12-30 06:14:50|6018.41|5980.41|6017.85|5979.85|6018.41|5980.41|6017.85|5979.85|10
1609308900000|2020-12-30 06:15:00|6017.47|5979.47|6017.51|5979.51|6017.77|5979.77|6017.3|5979.3|10
1609308910000|2020-12-30 06:15:10|6017.39|5979.39|6018.39|5980.39|6018.39|5980.39|6017.39|5979.39|9
1609308920000|2020-12-30 06:15:20|6018.44|5980.44|6019.38|5981.38|6019.42|5981.42|6018.02|5980.02|10
1609308930000|2020-12-30 06:15:30|6019.65|5981.65|6020.76|5982.76|6020.85|5982.85|6019.65|5981.65|10
1609308940000|2020-12-30 06:15:40|6021.19|5983.19|6024.63|5986.63|6024.63|5986.63|6021.19|5983.19|10
1609308950000|2020-12-30 06:15:50|6024.8|5986.8|6024.9|5986.9|6025.11|5987.11|6024.74|5986.74|10
1609308960000|2020-12-30 06:16:00|6024.84|5986.84|6025.08|5987.08|6025.14|5987.14|6024.83|5986.83|9
1609308970000|2020-12-30 06:16:10|6025.26|5987.26|6026.46|5988.46|6026.5|5988.5|6025.26|5987.26|10
1609308980000|2020-12-30 06:16:20|6026.42|5988.42|6025.22|5987.22|6026.59|5988.59|6025.16|5987.16|10
1609308990000|2020-12-30 06:16:30|6025.14|5987.14|6022.67|5984.67|6025.14|5987.14|6022.67|5984.67|10
1609309000000|2020-12-30 06:16:40|6022.57|5984.57|6021.97|5983.97|6022.57|5984.57|6021.94|5983.94|9
1609309010000|2020-12-30 06:16:50|6021.83|5983.83|6021.36|5983.36|6021.83|5983.83|6021.25|5983.25|9
1609309020000|2020-12-30 06:17:00|6021.45|5983.45|6022.76|5984.76|6022.76|5984.76|6021.45|5983.45|10
1609309030000|2020-12-30 06:17:10|6022.98|5984.98|6023.22|5985.22|6023.4|5985.4|6022.91|5984.91|9
1609309040000|2020-12-30 06:17:20|6023.16|5985.16|6020.01|5982.01|6023.16|5985.16|6019.84|5981.84|10
1609309050000|2020-12-30 06:17:30|6019.86|5981.86|6018.95|5980.95|6019.86|5981.86|6018.95|5980.95|10
1609309060000|2020-12-30 06:17:40|6018.91|5980.91|6018.95|5980.95|6019.09|5981.09|6018.66|5980.66|10
1609309070000|2020-12-30 06:17:50|6018.96|5980.96|6017.99|5979.99|6019.04|5981.04|6017.99|5979.99|10
1609309080000|2020-12-30 06:18:00|6017.98|5979.98|6016.35|5978.35|6017.98|5979.98|6016.35|5978.35|10
1609309090000|2020-12-30 06:18:10|6016.36|5978.36|6015.65|5977.65|6016.4|5978.4|6015.59|5977.59|10
1609309100000|2020-12-30 06:18:20|6015.7|5977.7|6015.85|5977.85|6016.1|5978.1|6015.52|5977.52|9
1609309110000|2020-12-30 06:18:30|6015.58|5977.58|6014.61|5976.61|6015.87|5977.87|6014.61|5976.61|10
1609309120000|2020-12-30 06:18:40|6014.24|5976.24|6011.7|5973.7|6014.31|5976.31|6011.7|5973.7|10
1609309130000|2020-12-30 06:18:50|6011.84|5973.84|6012.74|5974.74|6012.74|5974.74|6011.62|5973.62|10
1609309140000|2020-12-30 06:19:00|6012.65|5974.65|6012.61|5974.61|6013.2|5975.2|6012.61|5974.61|9
1609309150000|2020-12-30 06:19:10|6012.5|5974.5|6011.8|5973.8|6012.5|5974.5|6011.8|5973.8|10
1609309160000|2020-12-30 06:19:20|6011.5|5973.5|6009.64|5971.64|6011.5|5973.5|6009.64|5971.64|10
1609309170000|2020-12-30 06:19:30|6009.67|5971.67|6008.47|5970.47|6009.73|5971.73|6008.47|5970.47|10
1609309180000|2020-12-30 06:19:40|6008.32|5970.32|6008.97|5970.97|6009.17|5971.17|6008.23|5970.23|10
1609309190000|2020-12-30 06:19:50|6009.19|5971.19|6009.4|5971.4|6009.51|5971.51|6009.1|5971.1|10
1609309200000|2020-12-30 06:20:00|6009.72|5971.72|6010.23|5972.23|6010.23|5972.23|6009.62|5971.62|10
1609309210000|2020-12-30 06:20:10|6010.02|5972.02|6009|5971|6010.22|5972.22|6009|5971|10
1609309220000|2020-12-30 06:20:20|6008.86|5970.86|6007.93|5969.93|6008.86|5970.86|6007.93|5969.93|10
1609309230000|2020-12-30 06:20:30|6007.81|5969.81|6007.4|5969.4|6007.81|5969.81|6007.38|5969.38|9
1609309240000|2020-12-30 06:20:40|6007.19|5969.19|6007.85|5969.85|6007.94|5969.94|6007.15|5969.15|10
1609309250000|2020-12-30 06:20:50|6007.76|5969.76|6007.66|5969.66|6007.76|5969.76|6007.52|5969.52|10
1609309260000|2020-12-30 06:21:00|6007.87|5969.87|6009.56|5971.56|6009.75|5971.75|6007.85|5969.85|10
1609309270000|2020-12-30 06:21:10|6010.11|5972.11|6010.06|5972.06|6010.52|5972.52|6010.03|5972.03|10
1609309280000|2020-12-30 06:21:20|6010.22|5972.22|6010.53|5972.53|6010.61|5972.61|6010.01|5972.01|10
1609309290000|2020-12-30 06:21:30|6010.55|5972.55|6010.05|5972.05|6010.63|5972.63|6009.57|5971.57|10
1609309300000|2020-12-30 06:21:40|6009.96|5971.96|6010.11|5972.11|6010.11|5972.11|6009.55|5971.55|10
1609309310000|2020-12-30 06:21:50|6010.12|5972.12|6009.84|5971.84|6010.39|5972.39|6009.63|5971.63|10
1609309320000|2020-12-30 06:22:00|6009.74|5971.74|6008.41|5970.41|6009.84|5971.84|6008.35|5970.35|10
1609309330000|2020-12-30 06:22:10|6007.96|5969.96|6008.64|5970.64|6008.66|5970.66|6007.96|5969.96|10
1609309340000|2020-12-30 06:22:20|6008.96|5970.96|6010.33|5972.33|6010.33|5972.33|6008.96|5970.96|10
1609309350000|2020-12-30 06:22:30|6010.67|5972.67|6012.74|5974.74|6012.74|5974.74|6010.67|5972.67|10
1609309360000|2020-12-30 06:22:40|6012.83|5974.83|6014|5976|6014.01|5976.01|6012.83|5974.83|10
1609309370000|2020-12-30 06:22:50|6014.44|5976.44|6013.66|5975.66|6014.79|5976.79|6013.38|5975.38|10
1609309380000|2020-12-30 06:23:00|6013.68|5975.68|6013.85|5975.85|6013.98|5975.98|6013.63|5975.63|9
1609309390000|2020-12-30 06:23:10|6013.47|5975.47|6012.12|5974.12|6013.58|5975.58|6012.12|5974.12|10
1609309400000|2020-12-30 06:23:20|6012.15|5974.15|6012.76|5974.76|6012.76|5974.76|6012.09|5974.09|10
1609309410000|2020-12-30 06:23:30|6012.85|5974.85|6014.17|5976.17|6014.17|5976.17|6012.85|5974.85|9
1609309420000|2020-12-30 06:23:40|6014.32|5976.32|6015.42|5977.42|6015.43|5977.43|6014.32|5976.32|10
1609309430000|2020-12-30 06:23:50|6015.11|5977.11|6016.12|5978.12|6016.12|5978.12|6015.11|5977.11|10
1609309440000|2020-12-30 06:24:00|6015.74|5977.74|6016.09|5978.09|6016.74|5978.74|6015.74|5977.74|10
1609309450000|2020-12-30 06:24:10|6016.25|5978.25|6016.11|5978.11|6016.25|5978.25|6015.8|5977.8|10
1609309460000|2020-12-30 06:24:20|6015.92|5977.92|6015.33|5977.33|6015.92|5977.92|6014.99|5976.99|9
1609309470000|2020-12-30 06:24:30|6015.97|5977.97|6019.26|5981.26|6019.26|5981.26|6015.97|5977.97|10
1609309480000|2020-12-30 06:24:40|6019.6|5981.6|6022.29|5984.29|6022.29|5984.29|6019.6|5981.6|9
1609309490000|2020-12-30 06:24:50|6022.21|5984.21|6023.52|5985.52|6023.72|5985.72|6022.21|5984.21|10
1609309500000|2020-12-30 06:25:00|6023.54|5985.54|6021.84|5983.84|6023.75|5985.75|6021.84|5983.84|10
1609309510000|2020-12-30 06:25:10|6021.6|5983.6|6022.83|5984.83|6022.83|5984.83|6021.6|5983.6|10
1609309520000|2020-12-30 06:25:20|6023.14|5985.14|6021.35|5983.35|6023.14|5985.14|6021.3|5983.3|10
1609309530000|2020-12-30 06:25:30|6021|5983|6021.7|5983.7|6021.92|5983.92|6021|5983|10
1609309540000|2020-12-30 06:25:40|6021.8|5983.8|6022.07|5984.07|6022.42|5984.42|6021.8|5983.8|10
1609309550000|2020-12-30 06:25:50|6022.03|5984.03|6022.42|5984.42|6022.42|5984.42|6022.03|5984.03|10
1609309560000|2020-12-30 06:26:00|6022.2|5984.2|6021.5|5983.5|6022.2|5984.2|6021.5|5983.5|9
1609309570000|2020-12-30 06:26:10|6021.44|5983.44|6020.91|5982.91|6021.51|5983.51|6020.79|5982.79|10
1609309580000|2020-12-30 06:26:20|6021.02|5983.02|6020.44|5982.44|6021.02|5983.02|6020.2|5982.2|8
1609309590000|2020-12-30 06:26:30|6020.68|5982.68|6021.31|5983.31|6021.51|5983.51|6020.67|5982.67|9
1609309600000|2020-12-30 06:26:40|6021.12|5983.12|6020.66|5982.66|6021.23|5983.23|6020.66|5982.66|10
1609309610000|2020-12-30 06:26:50|6020.77|5982.77|6021.26|5983.26|6021.26|5983.26|6020.74|5982.74|10
1609309620000|2020-12-30 06:27:00|6021.38|5983.38|6021.78|5983.78|6021.78|5983.78|6021.35|5983.35|10
1609309630000|2020-12-30 06:27:10|6021.93|5983.93|6021.78|5983.78|6022.02|5984.02|6021.35|5983.35|10
1609309640000|2020-12-30 06:27:20|6021.85|5983.85|6021.21|5983.21|6022.05|5984.05|6021.12|5983.12|10
1609309650000|2020-12-30 06:27:30|6020.67|5982.67|6020.89|5982.89|6021.01|5983.01|6020.63|5982.63|9
1609309660000|2020-12-30 06:27:40|6020.93|5982.93|6021.53|5983.53|6021.71|5983.71|6020.93|5982.93|10
1609309670000|2020-12-30 06:27:50|6021.64|5983.64|6022.26|5984.26|6022.26|5984.26|6021.64|5983.64|10
1609309680000|2020-12-30 06:28:00|6022.09|5984.09|6022.2|5984.2|6022.51|5984.51|6022.08|5984.08|9
1609309690000|2020-12-30 06:28:10|6022.31|5984.31|6024.43|5986.43|6024.43|5986.43|6022.31|5984.31|10
1609309700000|2020-12-30 06:28:20|6025.28|5987.28|6028.68|5990.68|6028.68|5990.68|6025.28|5987.28|10
1609309710000|2020-12-30 06:28:30|6029.12|5991.12|6028.83|5990.83|6029.65|5991.65|6028.63|5990.63|10
1609309720000|2020-12-30 06:28:40|6028.87|5990.87|6030.26|5992.26|6030.26|5992.26|6028.65|5990.65|10
1609309730000|2020-12-30 06:28:50|6030.21|5992.21|6032.54|5994.54|6032.54|5994.54|6030.21|5992.21|10
1609309740000|2020-12-30 06:29:00|6033.15|5995.15|6033.67|5995.67|6033.67|5995.67|6032.99|5994.99|8
1609309750000|2020-12-30 06:29:10|6034.03|5996.03|6036.85|5998.85|6036.85|5998.85|6033.8|5995.8|10
1609309760000|2020-12-30 06:29:20|6037.2|5999.2|6036.15|5998.15|6038.91|6000.91|6035.75|5997.75|10
1609309770000|2020-12-30 06:29:30|6037.01|5999.01|6038.04|6000.04|6039.36|6001.36|6036.13|5998.13|10
1609309780000|2020-12-30 06:29:40|6036.59|5998.59|6036.76|5998.76|6037.36|5999.36|6035.79|5997.79|10
1609309790000|2020-12-30 06:29:50|6037.2|5999.2|6036.83|5998.83|6037.23|5999.23|6036.6|5998.6|10
1609309800000|2020-12-30 06:30:00|6036.66|5998.66|6038.05|6000.05|6038.06|6000.06|6036.45|5998.45|10
1609309810000|2020-12-30 06:30:10|6038.46|6000.46|6039.59|6001.59|6039.59|6001.59|6038.08|6000.08|10
1609309820000|2020-12-30 06:30:20|6039.74|6001.74|6040.97|6002.97|6040.97|6002.97|6039.43|6001.43|10
1609309830000|2020-12-30 06:30:30|6042.38|6004.38|6042.58|6004.58|6043.31|6005.31|6042.38|6004.38|10
1609309840000|2020-12-30 06:30:40|6042.42|6004.42|6043.76|6005.76|6043.76|6005.76|6042.1|6004.1|9
1609309850000|2020-12-30 06:30:50|6044.09|6006.09|6043.98|6005.98|6044.29|6006.29|6043.17|6005.17|10
1609309860000|2020-12-30 06:31:00|6042.58|6004.58|6046.39|6008.39|6046.76|6008.76|6042.53|6004.53|10
1609309870000|2020-12-30 06:31:10|6046.13|6008.13|6044.11|6006.11|6049.15|6011.15|6043.8|6005.8|10
1609309880000|2020-12-30 06:31:20|6042.65|6004.65|6038.35|6000.35|6042.65|6004.65|6038.25|6000.25|10
1609309890000|2020-12-30 06:31:30|6038.7|6000.7|6039.55|6001.55|6039.55|6001.55|6038.19|6000.19|10
1609309900000|2020-12-30 06:31:40|6039.92|6001.92|6043.87|6005.87|6043.87|6005.87|6039.92|6001.92|10
1609309910000|2020-12-30 06:31:50|6044.21|6006.21|6045.9|6007.9|6046.21|6008.21|6044.21|6006.21|9
1609309920000|2020-12-30 06:32:00|6046.13|6008.13|6051.5|6013.5|6051.5|6013.5|6046.13|6008.13|10
1609309930000|2020-12-30 06:32:10|6051.57|6013.57|6054.16|6016.16|6054.16|6016.16|6051.57|6013.57|10
1609309940000|2020-12-30 06:32:20|6053.8|6015.8|6055.16|6017.16|6055.53|6017.53|6053.8|6015.8|9
1609309950000|2020-12-30 06:32:30|6054.65|6016.65|6054.22|6016.22|6054.65|6016.65|6053.64|6015.64|10
1609309960000|2020-12-30 06:32:40|6054.43|6016.43|6053.01|6015.01|6054.47|6016.47|6053|6015|10
1609309970000|2020-12-30 06:32:50|6053.32|6015.32|6052.58|6014.58|6053.32|6015.32|6052.1|6014.1|10
1609309980000|2020-12-30 06:33:00|6052.37|6014.37|6051.62|6013.62|6052.37|6014.37|6051.43|6013.43|10
1609309990000|2020-12-30 06:33:10|6051.2|6013.2|6049.79|6011.79|6051.49|6013.49|6049.79|6011.79|10
1609310000000|2020-12-30 06:33:20|6049.42|6011.42|6047.27|6009.27|6049.42|6011.42|6047.27|6009.27|10
1609310010000|2020-12-30 06:33:30|6047.09|6009.09|6043.29|6005.29|6047.09|6009.09|6043.29|6005.29|10
1609310020000|2020-12-30 06:33:40|6043.12|6005.12|6044.77|6006.77|6045.16|6007.16|6042.84|6004.84|10
1609310030000|2020-12-30 06:33:50|6044.8|6006.8|6044.23|6006.23|6045.23|6007.23|6044.23|6006.23|10
1609310040000|2020-12-30 06:34:00|6044.08|6006.08|6043.38|6005.38|6044.08|6006.08|6043.38|6005.38|9
1609310050000|2020-12-30 06:34:10|6043.4|6005.4|6043.44|6005.44|6043.99|6005.99|6043.34|6005.34|10
1609310060000|2020-12-30 06:34:20|6043.13|6005.13|6042.04|6004.04|6043.13|6005.13|6042.02|6004.02|10
1609310070000|2020-12-30 06:34:30|6042.06|6004.06|6041.48|6003.48|6042.06|6004.06|6041.32|6003.32|10
1609310080000|2020-12-30 06:34:40|6041.25|6003.25|6041.38|6003.38|6041.65|6003.65|6040.95|6002.95|10
1609310090000|2020-12-30 06:34:50|6041.1|6003.1|6041.39|6003.39|6041.72|6003.72|6041.1|6003.1|9
1609310100000|2020-12-30 06:35:00|6041.41|6003.41|6041.48|6003.48|6041.8|6003.8|6041.25|6003.25|10
1609310110000|2020-12-30 06:35:10|6041.55|6003.55|6039.44|6001.44|6041.74|6003.74|6039.44|6001.44|10
1609310120000|2020-12-30 06:35:20|6039.41|6001.41|6039.01|6001.01|6039.96|6001.96|6038.98|6000.98|10
1609310130000|2020-12-30 06:35:30|6038.5|6000.5|6034.42|5996.42|6038.52|6000.52|6034.42|5996.42|10
1609310140000|2020-12-30 06:35:40|6034.21|5996.21|6032.4|5994.4|6034.48|5996.48|6032.4|5994.4|10
1609310150000|2020-12-30 06:35:50|6031.99|5993.99|6032.13|5994.13|6032.13|5994.13|6031.29|5993.29|10
1609310160000|2020-12-30 06:36:00|6031.94|5993.94|6033.11|5995.11|6033.11|5995.11|6031.85|5993.85|10
1609310170000|2020-12-30 06:36:10|6033.18|5995.18|6034.59|5996.59|6034.59|5996.59|6033.18|5995.18|10
1609310180000|2020-12-30 06:36:20|6034.54|5996.54|6034.32|5996.32|6035.13|5997.13|6034.32|5996.32|10
1609310190000|2020-12-30 06:36:30|6034.29|5996.29|6032.82|5994.82|6034.29|5996.29|6032.82|5994.82|10
1609310200000|2020-12-30 06:36:40|6032.86|5994.86|6033.26|5995.26|6033.35|5995.35|6032.79|5994.79|10
1609310210000|2020-12-30 06:36:50|6033.34|5995.34|6033.95|5995.95|6033.95|5995.95|6033.13|5995.13|10
1609310220000|2020-12-30 06:37:00|6034.36|5996.36|6033.83|5995.83|6035.29|5997.29|6033.83|5995.83|9
1609310230000|2020-12-30 06:37:10|6033.46|5995.46|6027.58|5989.58|6033.46|5995.46|6027.58|5989.58|10
1609310240000|2020-12-30 06:37:20|6027.66|5989.66|6027.43|5989.43|6028.47|5990.47|6027.43|5989.43|10
1609310250000|2020-12-30 06:37:30|6027.61|5989.61|6027.75|5989.75|6027.75|5989.75|6026.84|5988.84|10
1609310260000|2020-12-30 06:37:40|6027.6|5989.6|6027.76|5989.76|6028.01|5990.01|6026.41|5988.41|9
1609310270000|2020-12-30 06:37:50|6027.32|5989.32|6026.73|5988.73|6027.58|5989.58|6026.73|5988.73|10
1609310280000|2020-12-30 06:38:00|6026.87|5988.87|6029.61|5991.61|6029.61|5991.61|6026.87|5988.87|10
1609310290000|2020-12-30 06:38:10|6029.71|5991.71|6033.72|5995.72|6033.72|5995.72|6029.53|5991.53|10
1609310300000|2020-12-30 06:38:20|6034.14|5996.14|6037.87|5999.87|6037.88|5999.88|6034.14|5996.14|10
1609310310000|2020-12-30 06:38:30|6038.31|6000.31|6039.46|6001.46|6039.46|6001.46|6038.31|6000.31|10
1609310320000|2020-12-30 06:38:40|6039.77|6001.77|6041.05|6003.05|6041.05|6003.05|6039.7|6001.7|10
1609310330000|2020-12-30 06:38:50|6041.2|6003.2|6041.23|6003.23|6042.01|6004.01|6041.19|6003.19|10
1609310340000|2020-12-30 06:39:00|6041.54|6003.54|6038.63|6000.63|6041.54|6003.54|6038.63|6000.63|10
1609310350000|2020-12-30 06:39:10|6038.3|6000.3|6038.27|6000.27|6038.48|6000.48|6037.32|5999.32|10
1609310360000|2020-12-30 06:39:20|6038.35|6000.35|6041.11|6003.11|6041.11|6003.11|6038.35|6000.35|10
1609310370000|2020-12-30 06:39:30|6041.77|6003.77|6043.87|6005.87|6044.07|6006.07|6041.77|6003.77|10
1609310380000|2020-12-30 06:39:40|6044.03|6006.03|6039.03|6001.03|6044.03|6006.03|6039.03|6001.03|10
1609310390000|2020-12-30 06:39:50|6038.91|6000.91|6035.26|5997.26|6038.92|6000.92|6035.26|5997.26|10
1609310400000|2020-12-30 06:40:00|6035.82|5997.82|6038.27|6000.27|6038.27|6000.27|6035.82|5997.82|10
1609310410000|2020-12-30 06:40:10|6038.38|6000.38|6041.98|6003.98|6041.98|6003.98|6038.38|6000.38|10
1609310420000|2020-12-30 06:40:20|6042.31|6004.31|6042.49|6004.49|6042.51|6004.51|6041.69|6003.69|10
1609310430000|2020-12-30 06:40:30|6042.47|6004.47|6042.4|6004.4|6042.84|6004.84|6042.3|6004.3|9
1609310440000|2020-12-30 06:40:40|6042.14|6004.14|6040.3|6002.3|6043.2|6005.2|6040.3|6002.3|10
1609310450000|2020-12-30 06:40:50|6039.89|6001.89|6037.39|5999.39|6039.89|6001.89|6037.19|5999.19|10
1609310460000|2020-12-30 06:41:00|6037.44|5999.44|6035.26|5997.26|6037.44|5999.44|6035.26|5997.26|10
1609310470000|2020-12-30 06:41:10|6034.55|5996.55|6034.5|5996.5|6034.55|5996.55|6034.11|5996.11|10
1609310480000|2020-12-30 06:41:20|6034.68|5996.68|6037.54|5999.54|6037.54|5999.54|6034.68|5996.68|9
1609310490000|2020-12-30 06:41:30|6037.74|5999.74|6040.43|6002.43|6040.94|6002.94|6037.74|5999.74|10
1609310500000|2020-12-30 06:41:40|6040.76|6002.76|6041.22|6003.22|6041.37|6003.37|6040.76|6002.76|10
1609310510000|2020-12-30 06:41:50|6041.13|6003.13|6039.6|6001.6|6041.19|6003.19|6039.6|6001.6|10
1609310520000|2020-12-30 06:42:00|6039.33|6001.33|6038.5|6000.5|6039.65|6001.65|6038.5|6000.5|10
1609310530000|2020-12-30 06:42:10|6038.58|6000.58|6038.58|6000.58|6039.08|6001.08|6038.27|6000.27|10
1609310540000|2020-12-30 06:42:20|6038.71|6000.71|6037.93|5999.93|6038.71|6000.71|6037.39|5999.39|10
1609310550000|2020-12-30 06:42:30|6037.67|5999.67|6036.98|5998.98|6037.99|5999.99|6036.57|5998.57|10
1609310560000|2020-12-30 06:42:40|6037.06|5999.06|6036.92|5998.92|6037.06|5999.06|6036.52|5998.52|10
1609310570000|2020-12-30 06:42:50|6036.95|5998.95|6036.56|5998.56|6037.18|5999.18|6036.33|5998.33|10
1609310580000|2020-12-30 06:43:00|6036.55|5998.55|6035.55|5997.55|6036.55|5998.55|6035.55|5997.55|10
1609310590000|2020-12-30 06:43:10|6035.79|5997.79|6035.65|5997.65|6036.28|5998.28|6035.65|5997.65|9
1609310600000|2020-12-30 06:43:20|6035.31|5997.31|6034.84|5996.84|6035.31|5997.31|6034.75|5996.75|10
1609310610000|2020-12-30 06:43:30|6034.88|5996.88|6036.21|5998.21|6036.21|5998.21|6034.07|5996.07|10
1609310620000|2020-12-30 06:43:40|6036.35|5998.35|6040.45|6002.45|6040.45|6002.45|6036.35|5998.35|10
1609310630000|2020-12-30 06:43:50|6040.69|6002.69|6045.27|6007.27|6045.42|6007.42|6040.69|6002.69|10
1609310640000|2020-12-30 06:44:00|6045.51|6007.51|6048.38|6010.38|6048.38|6010.38|6045.51|6007.51|9
1609310650000|2020-12-30 06:44:10|6048.24|6010.24|6050.42|6012.42|6050.42|6012.42|6048.24|6010.24|10
1609310660000|2020-12-30 06:44:20|6050.64|6012.64|6052.89|6014.89|6052.94|6014.94|6050.6|6012.6|10
1609310670000|2020-12-30 06:44:30|6053.3|6015.3|6059.66|6021.66|6059.66|6021.66|6053.22|6015.22|10
1609310680000|2020-12-30 06:44:40|6059.8|6021.8|6061.46|6023.46|6061.46|6023.46|6059.72|6021.72|10
1609310690000|2020-12-30 06:44:50|6061.42|6023.42|6064.55|6026.55|6064.55|6026.55|6061.42|6023.42|10
1609310700000|2020-12-30 06:45:00|6064.52|6026.52|6066.25|6028.25|6066.47|6028.47|6064.52|6026.52|10
1609310710000|2020-12-30 06:45:10|6066.31|6028.31|6066.51|6028.51|6067.24|6029.24|6066.31|6028.31|8
1609310720000|2020-12-30 06:45:20|6065.8|6027.8|6065.49|6027.49|6066|6028|6065.13|6027.13|10
1609310730000|2020-12-30 06:45:30|6062.44|6024.44|6062.19|6024.19|6063.26|6025.26|6061.9|6023.9|10
1609310740000|2020-12-30 06:45:40|6061.46|6023.46|6058.12|6020.12|6061.46|6023.46|6058.12|6020.12|10
1609310750000|2020-12-30 06:45:50|6057.33|6019.33|6054.08|6016.08|6057.33|6019.33|6054.08|6016.08|10
1609310760000|2020-12-30 06:46:00|6053.73|6015.73|6056.97|6018.97|6056.97|6018.97|6053.73|6015.73|10
1609310770000|2020-12-30 06:46:10|6056.58|6018.58|6058|6020|6058.64|6020.64|6056.58|6018.58|10
1609310780000|2020-12-30 06:46:20|6058.42|6020.42|6059.77|6021.77|6060.18|6022.18|6058.42|6020.42|10
1609310790000|2020-12-30 06:46:30|6059.89|6021.89|6059.99|6021.99|6060.19|6022.19|6059.12|6021.12|10
1609310800000|2020-12-30 06:46:40|6060.54|6022.54|6060.06|6022.06|6060.84|6022.84|6060.01|6022.01|9
1609310810000|2020-12-30 06:46:50|6060.35|6022.35|6060.85|6022.85|6061.17|6023.17|6060.35|6022.35|10
1609310820000|2020-12-30 06:47:00|6060.72|6022.72|6064.81|6026.81|6064.81|6026.81|6060.72|6022.72|10
1609310830000|2020-12-30 06:47:10|6064.99|6026.99|6067.51|6029.51|6067.51|6029.51|6064.99|6026.99|10
1609310840000|2020-12-30 06:47:20|6067.07|6029.07|6068.2|6030.2|6068.64|6030.64|6067.07|6029.07|10
1609310850000|2020-12-30 06:47:30|6068.44|6030.44|6068.62|6030.62|6069.17|6031.17|6068.3|6030.3|10
1609310860000|2020-12-30 06:47:40|6068.73|6030.73|6071.3|6033.3|6071.3|6033.3|6068.73|6030.73|10
1609310870000|2020-12-30 06:47:50|6071.68|6033.68|6072.7|6034.7|6072.7|6034.7|6071.47|6033.47|10
1609310880000|2020-12-30 06:48:00|6072.82|6034.82|6071.08|6033.08|6072.82|6034.82|6071.08|6033.08|10
1609310890000|2020-12-30 06:48:10|6070.39|6032.39|6069.11|6031.11|6070.39|6032.39|6068.84|6030.84|10
1609310900000|2020-12-30 06:48:20|6068.94|6030.94|6065.74|6027.74|6068.94|6030.94|6065.74|6027.74|10
1609310910000|2020-12-30 06:48:30|6065.7|6027.7|6063.3|6025.3|6065.7|6027.7|6063.3|6025.3|10
1609310920000|2020-12-30 06:48:40|6062.54|6024.54|6062.06|6024.06|6062.99|6024.99|6061.87|6023.87|10
1609310930000|2020-12-30 06:48:50|6062.22|6024.22|6061.83|6023.83|6062.48|6024.48|6061.73|6023.73|10
1609310940000|2020-12-30 06:49:00|6061.62|6023.62|6061.9|6023.9|6061.99|6023.99|6061.56|6023.56|9
1609310950000|2020-12-30 06:49:10|6062.21|6024.21|6063.53|6025.53|6063.53|6025.53|6062.21|6024.21|10
1609310960000|2020-12-30 06:49:20|6064.1|6026.1|6065.57|6027.57|6065.59|6027.59|6064.02|6026.02|10
1609310970000|2020-12-30 06:49:30|6065.48|6027.48|6064.66|6026.66|6065.48|6027.48|6064.66|6026.66|10
1609310980000|2020-12-30 06:49:40|6064.42|6026.42|6062.78|6024.78|6064.42|6026.42|6062.78|6024.78|10
1609310990000|2020-12-30 06:49:50|6062.74|6024.74|6062.72|6024.72|6062.74|6024.74|6062.4|6024.4|10
1609311000000|2020-12-30 06:50:00|6062.27|6024.27|6059.29|6021.29|6062.27|6024.27|6059.29|6021.29|10
1609311010000|2020-12-30 06:50:10|6058.38|6020.38|6056.21|6018.21|6058.89|6020.89|6056.21|6018.21|10
1609311020000|2020-12-30 06:50:20|6056.28|6018.28|6056.6|6018.6|6056.65|6018.65|6055.51|6017.51|10
1609311030000|2020-12-30 06:50:30|6056.63|6018.63|6056.22|6018.22|6056.63|6018.63|6056.19|6018.19|10
1609311040000|2020-12-30 06:50:40|6056.47|6018.47|6055.11|6017.11|6056.51|6018.51|6055.11|6017.11|10
1609311050000|2020-12-30 06:50:50|6055.17|6017.17|6056.66|6018.66|6056.66|6018.66|6055.17|6017.17|10
1609311060000|2020-12-30 06:51:00|6056.9|6018.9|6059.27|6021.27|6059.29|6021.29|6056.9|6018.9|10
1609311070000|2020-12-30 06:51:10|6059.58|6021.58|6059.93|6021.93|6059.95|6021.95|6059.16|6021.16|10
1609311080000|2020-12-30 06:51:20|6060.19|6022.19|6058.51|6020.51|6061.08|6023.08|6058.51|6020.51|10
1609311090000|2020-12-30 06:51:30|6058.19|6020.19|6056.83|6018.83|6058.19|6020.19|6056.83|6018.83|10
1609311100000|2020-12-30 06:51:40|6055.78|6017.78|6056.26|6018.26|6056.26|6018.26|6055.36|6017.36|10
1609311110000|2020-12-30 06:51:50|6055.81|6017.81|6054.01|6016.01|6055.81|6017.81|6054.01|6016.01|10
1609311120000|2020-12-30 06:52:00|6053.88|6015.88|6053.61|6015.61|6053.9|6015.9|6053.33|6015.33|9
1609311130000|2020-12-30 06:52:10|6054.66|6016.66|6049.74|6011.74|6054.66|6016.66|6049.74|6011.74|10
1609311140000|2020-12-30 06:52:20|6048.95|6010.95|6043.32|6005.32|6048.95|6010.95|6043.32|6005.32|10
1609311150000|2020-12-30 06:52:30|6042.31|6004.31|6038.36|6000.36|6042.31|6004.31|6038.35|6000.35|10
1609311160000|2020-12-30 06:52:40|6038.23|6000.23|6038.8|6000.8|6038.8|6000.8|6037.86|5999.86|10
1609311170000|2020-12-30 06:52:50|6038.84|6000.84|6040.16|6002.16|6040.16|6002.16|6038.84|6000.84|9
1609311180000|2020-12-30 06:53:00|6040.19|6002.19|6039.59|6001.59|6040.25|6002.25|6039.59|6001.59|10
1609311190000|2020-12-30 06:53:10|6039.37|6001.37|6036.66|5998.66|6039.37|6001.37|6036.66|5998.66|10
1609311200000|2020-12-30 06:53:20|6036.26|5998.26|6035.13|5997.13|6036.26|5998.26|6034.4|5996.4|10
1609311210000|2020-12-30 06:53:30|6035.18|5997.18|6034.44|5996.44|6035.18|5997.18|6034.44|5996.44|9
1609311220000|2020-12-30 06:53:40|6034.31|5996.31|6031.84|5993.84|6034.35|5996.35|6031.84|5993.84|10
1609311230000|2020-12-30 06:53:50|6031.76|5993.76|6026.44|5988.44|6031.76|5993.76|6026.44|5988.44|10
1609311240000|2020-12-30 06:54:00|6026.24|5988.24|6027.73|5989.73|6027.92|5989.92|6026.24|5988.24|10
1609311250000|2020-12-30 06:54:10|6027.24|5989.24|6028.67|5990.67|6028.67|5990.67|6027.2|5989.2|9
1609311260000|2020-12-30 06:54:20|6028.93|5990.93|6030.96|5992.96|6030.96|5992.96|6028.93|5990.93|10
1609311270000|2020-12-30 06:54:30|6031.03|5993.03|6032.16|5994.16|6032.19|5994.19|6030.94|5992.94|10
1609311280000|2020-12-30 06:54:40|6032.22|5994.22|6033.27|5995.27|6033.33|5995.33|6032.22|5994.22|9
1609311290000|2020-12-30 06:54:50|6033.15|5995.15|6034.36|5996.36|6034.36|5996.36|6033.15|5995.15|10
1609311300000|2020-12-30 06:55:00|6034.42|5996.42|6033.84|5995.84|6034.49|5996.49|6033.84|5995.84|10
1609311310000|2020-12-30 06:55:10|6033.92|5995.92|6033.84|5995.84|6033.96|5995.96|6033.43|5995.43|10
1609311320000|2020-12-30 06:55:20|6034.09|5996.09|6033.66|5995.66|6034.33|5996.33|6033.65|5995.65|10
1609311330000|2020-12-30 06:55:30|6033.3|5995.3|6034.15|5996.15|6034.3|5996.3|6033.3|5995.3|9
1609311340000|2020-12-30 06:55:40|6034.27|5996.27|6036.3|5998.3|6036.3|5998.3|6034.08|5996.08|10
1609311350000|2020-12-30 06:55:50|6036.49|5998.49|6039.28|6001.28|6039.28|6001.28|6036.49|5998.49|10
1609311360000|2020-12-30 06:56:00|6038.61|6000.61|6038.75|6000.75|6038.75|6000.75|6037.13|5999.13|10
1609311370000|2020-12-30 06:56:10|6038.87|6000.87|6041.72|6003.72|6041.72|6003.72|6038.87|6000.87|10
1609311380000|2020-12-30 06:56:20|6042.08|6004.08|6048.98|6010.98|6048.98|6010.98|6042.08|6004.08|10
1609311390000|2020-12-30 06:56:30|6049.35|6011.35|6050.22|6012.22|6050.25|6012.25|6049.35|6011.35|10
1609311400000|2020-12-30 06:56:40|6050.25|6012.25|6050.65|6012.65|6051.02|6013.02|6050.1|6012.1|10
1609311410000|2020-12-30 06:56:50|6050.77|6012.77|6049.77|6011.77|6050.77|6012.77|6049.77|6011.77|10
1609311420000|2020-12-30 06:57:00|6049.56|6011.56|6050.83|6012.83|6050.83|6012.83|6049.22|6011.22|10
1609311430000|2020-12-30 06:57:10|6052.17|6014.17|6053.43|6015.43|6053.43|6015.43|6052.17|6014.17|10
1609311440000|2020-12-30 06:57:20|6053.86|6015.86|6054.11|6016.11|6054.87|6016.87|6053.59|6015.59|10
1609311450000|2020-12-30 06:57:30|6054.05|6016.05|6052.33|6014.33|6054.05|6016.05|6052.14|6014.14|10
1609311460000|2020-12-30 06:57:40|6051.78|6013.78|6051.56|6013.56|6051.88|6013.88|6051.56|6013.56|10
1609311470000|2020-12-30 06:57:50|6051.6|6013.6|6050.9|6012.9|6051.78|6013.78|6050.9|6012.9|10
1609311480000|2020-12-30 06:58:00|6050.63|6012.63|6051.69|6013.69|6051.86|6013.86|6050.63|6012.63|10
1609311490000|2020-12-30 06:58:10|6051.44|6013.44|6053.46|6015.46|6053.46|6015.46|6051.28|6013.28|10
1609311500000|2020-12-30 06:58:20|6053.43|6015.43|6054.93|6016.93|6055.11|6017.11|6053.43|6015.43|10
1609311510000|2020-12-30 06:58:30|6055.1|6017.1|6054.06|6016.06|6055.27|6017.27|6053.86|6015.86|10
1609311520000|2020-12-30 06:58:40|6053.93|6015.93|6052.97|6014.97|6053.93|6015.93|6052.97|6014.97|10
1609311530000|2020-12-30 06:58:50|6051.84|6013.84|6049.28|6011.28|6051.84|6013.84|6049.28|6011.28|10
1609311540000|2020-12-30 06:59:00|6048.95|6010.95|6049.58|6011.58|6049.58|6011.58|6048.94|6010.94|10
1609311550000|2020-12-30 06:59:10|6049.69|6011.69|6050.33|6012.33|6050.33|6012.33|6049.69|6011.69|10
1609311560000|2020-12-30 06:59:20|6050.27|6012.27|6051.63|6013.63|6051.63|6013.63|6050.22|6012.22|10
1609311570000|2020-12-30 06:59:30|6052.01|6014.01|6053.4|6015.4|6053.4|6015.4|6052.01|6014.01|10
1609311580000|2020-12-30 06:59:40|6053.97|6015.97|6051.73|6013.73|6053.97|6015.97|6051.73|6013.73|10
1609311590000|2020-12-30 06:59:50|6051.52|6013.52|6048.46|6010.46|6051.52|6013.52|6048.42|6010.42|10
1609311600000|2020-12-30 07:00:00|6048.7|6010.7|6045.54|6007.54|6048.7|6010.7|6045.54|6007.54|9
1609311610000|2020-12-30 07:00:10|6044.93|6006.93|6044.11|6006.11|6044.93|6006.93|6043.37|6005.37|10
1609311620000|2020-12-30 07:00:20|6044.32|6006.32|6049.94|6011.94|6049.94|6011.94|6044.29|6006.29|10
1609311630000|2020-12-30 07:00:30|6050.08|6012.08|6050.5|6012.5|6050.55|6012.55|6050.08|6012.08|10
1609311640000|2020-12-30 07:00:40|6050.57|6012.57|6052.43|6014.43|6052.73|6014.73|6050.57|6012.57|10
1609311650000|2020-12-30 07:00:50|6052.39|6014.39|6051.66|6013.66|6052.75|6014.75|6051.62|6013.62|10
1609311660000|2020-12-30 07:01:00|6051.05|6013.05|6051.73|6013.73|6051.73|6013.73|6050|6012|10
1609311670000|2020-12-30 07:01:10|6051.99|6013.99|6054.21|6016.21|6054.21|6016.21|6051.99|6013.99|10
1609311680000|2020-12-30 07:01:20|6054.38|6016.38|6056.74|6018.74|6056.74|6018.74|6054.38|6016.38|10
1609311690000|2020-12-30 07:01:30|6056.9|6018.9|6061.53|6023.53|6061.53|6023.53|6056.9|6018.9|10
1609311700000|2020-12-30 07:01:40|6061.27|6023.27|6064.03|6026.03|6064.03|6026.03|6061.23|6023.23|10
1609311710000|2020-12-30 07:01:50|6063.53|6025.53|6067.71|6029.71|6067.71|6029.71|6063.28|6025.28|10
1609311720000|2020-12-30 07:02:00|6068.2|6030.2|6067.25|6029.25|6069.81|6031.81|6067.25|6029.25|9
1609311730000|2020-12-30 07:02:10|6067.09|6029.09|6065.01|6027.01|6067.09|6029.09|6065.01|6027.01|10
1609311740000|2020-12-30 07:02:20|6064.77|6026.77|6064.44|6026.44|6065.21|6027.21|6064.44|6026.44|10
1609311750000|2020-12-30 07:02:30|6064.36|6026.36|6062.17|6024.17|6064.36|6026.36|6062.17|6024.17|10
1609311760000|2020-12-30 07:02:40|6061.54|6023.54|6059.98|6021.98|6061.54|6023.54|6059.98|6021.98|10
1609311770000|2020-12-30 07:02:50|6060.03|6022.03|6058.98|6020.98|6060.1|6022.1|6058.93|6020.93|10
1609311780000|2020-12-30 07:03:00|6058.88|6020.88|6058.09|6020.09|6058.88|6020.88|6058.09|6020.09|10
1609311790000|2020-12-30 07:03:10|6057.98|6019.98|6057.34|6019.34|6057.98|6019.98|6056.91|6018.91|10
1609311800000|2020-12-30 07:03:20|6057.49|6019.49|6058.27|6020.27|6058.27|6020.27|6057.44|6019.44|10
1609311810000|2020-12-30 07:03:30|6058.24|6020.24|6058.48|6020.48|6058.48|6020.48|6057.65|6019.65|9
1609311820000|2020-12-30 07:03:40|6058.73|6020.73|6058.68|6020.68|6059.06|6021.06|6058.3|6020.3|10
1609311830000|2020-12-30 07:03:50|6057.89|6019.89|6057.38|6019.38|6058.01|6020.01|6057.38|6019.38|10
1609311840000|2020-12-30 07:04:00|6057.11|6019.11|6057.23|6019.23|6057.68|6019.68|6056.58|6018.58|10
1609311850000|2020-12-30 07:04:10|6057.29|6019.29|6055.94|6017.94|6057.29|6019.29|6055.75|6017.75|10
1609311860000|2020-12-30 07:04:20|6055.54|6017.54|6054.92|6016.92|6055.67|6017.67|6054.92|6016.92|10
1609311870000|2020-12-30 07:04:30|6054.57|6016.57|6053.98|6015.98|6054.58|6016.58|6053.98|6015.98|10
1609311880000|2020-12-30 07:04:40|6053.73|6015.73|6052.15|6014.15|6053.73|6015.73|6052.15|6014.15|10
1609311890000|2020-12-30 07:04:50|6052.12|6014.12|6051.27|6013.27|6052.66|6014.66|6051.27|6013.27|9
1609311900000|2020-12-30 07:05:00|6050.34|6012.34|6052.32|6014.32|6052.32|6014.32|6049.7|6011.7|10
1609311910000|2020-12-30 07:05:10|6052.48|6014.48|6053.06|6015.06|6053.24|6015.24|6052.4|6014.4|10
1609311920000|2020-12-30 07:05:20|6052.97|6014.97|6053.82|6015.82|6053.84|6015.84|6052.52|6014.52|10
1609311930000|2020-12-30 07:05:30|6053.92|6015.92|6052.31|6014.31|6053.92|6015.92|6052.22|6014.22|9
1609311940000|2020-12-30 07:05:40|6052.45|6014.45|6051.82|6013.82|6052.48|6014.48|6051.39|6013.39|10
1609311950000|2020-12-30 07:05:50|6051.61|6013.61|6052.69|6014.69|6052.69|6014.69|6051.13|6013.13|10
1609311960000|2020-12-30 07:06:00|6053.62|6015.62|6053.57|6015.57|6054.41|6016.41|6053.29|6015.29|10
1609311970000|2020-12-30 07:06:10|6053.45|6015.45|6052.65|6014.65|6053.46|6015.46|6052.65|6014.65|10
1609311980000|2020-12-30 07:06:20|6052.16|6014.16|6051.4|6013.4|6052.52|6014.52|6051.4|6013.4|10
1609311990000|2020-12-30 07:06:30|6051.33|6013.33|6050.34|6012.34|6051.37|6013.37|6049.94|6011.94|10
1609312000000|2020-12-30 07:06:40|6050.46|6012.46|6050.43|6012.43|6051.1|6013.1|6050.43|6012.43|10
1609312010000|2020-12-30 07:06:50|6050.7|6012.7|6052.03|6014.03|6052.21|6014.21|6050.7|6012.7|10
1609312020000|2020-12-30 07:07:00|6051.93|6013.93|6051.58|6013.58|6052.07|6014.07|6051.52|6013.52|9
1609312030000|2020-12-30 07:07:10|6051.43|6013.43|6051.07|6013.07|6051.49|6013.49|6051.07|6013.07|10
1609312040000|2020-12-30 07:07:20|6051.25|6013.25|6050.57|6012.57|6051.48|6013.48|6050.44|6012.44|10
1609312050000|2020-12-30 07:07:30|6050.27|6012.27|6051.67|6013.67|6051.67|6013.67|6049.79|6011.79|10
1609312060000|2020-12-30 07:07:40|6051.92|6013.92|6053.69|6015.69|6053.69|6015.69|6051.92|6013.92|10
1609312070000|2020-12-30 07:07:50|6052.87|6014.87|6052.42|6014.42|6053.03|6015.03|6052.39|6014.39|10
1609312080000|2020-12-30 07:08:00|6052.51|6014.51|6054.84|6016.84|6054.84|6016.84|6052.51|6014.51|10
1609312090000|2020-12-30 07:08:10|6054.74|6016.74|6056.42|6018.42|6056.42|6018.42|6054.64|6016.64|10
1609312100000|2020-12-30 07:08:20|6056.83|6018.83|6058.02|6020.02|6058.02|6020.02|6056.83|6018.83|10
1609312110000|2020-12-30 07:08:30|6058.28|6020.28|6059.74|6021.74|6059.78|6021.78|6058.21|6020.21|9
1609312120000|2020-12-30 07:08:40|6059.98|6021.98|6061.69|6023.69|6061.69|6023.69|6059.74|6021.74|10
1609312130000|2020-12-30 07:08:50|6062.28|6024.28|6063.86|6025.86|6063.86|6025.86|6062.19|6024.19|10
1609312140000|2020-12-30 07:09:00|6063.92|6025.92|6066.19|6028.19|6066.19|6028.19|6063.92|6025.92|10
1609312150000|2020-12-30 07:09:10|6066.62|6028.62|6069.51|6031.51|6069.65|6031.65|6066.41|6028.41|10
1609312160000|2020-12-30 07:09:20|6069.7|6031.7|6070.48|6032.48|6070.48|6032.48|6069.7|6031.7|10
1609312170000|2020-12-30 07:09:30|6070.55|6032.55|6068.76|6030.76|6070.78|6032.78|6068.76|6030.76|9
1609312180000|2020-12-30 07:09:40|6068.63|6030.63|6067.32|6029.32|6068.8|6030.8|6067.27|6029.27|10
1609312190000|2020-12-30 07:09:50|6067.38|6029.38|6069.16|6031.16|6069.16|6031.16|6067.38|6029.38|10
1609312200000|2020-12-30 07:10:00|6068.97|6030.97|6071.76|6033.76|6071.76|6033.76|6068.97|6030.97|10
1609312210000|2020-12-30 07:10:10|6071.85|6033.85|6074.13|6036.13|6074.13|6036.13|6071.85|6033.85|10
1609312220000|2020-12-30 07:10:20|6074.27|6036.27|6075.44|6037.44|6075.44|6037.44|6074.27|6036.27|10
1609312230000|2020-12-30 07:10:30|6075.28|6037.28|6074.94|6036.94|6075.45|6037.45|6074.83|6036.83|10
1609312240000|2020-12-30 07:10:40|6075.55|6037.55|6076.53|6038.53|6076.53|6038.53|6075.4|6037.4|9
1609312250000|2020-12-30 07:10:50|6076.72|6038.72|6077.56|6039.56|6077.56|6039.56|6076.44|6038.44|10
1609312260000|2020-12-30 07:11:00|6077.46|6039.46|6076.61|6038.61|6077.46|6039.46|6076.61|6038.61|10
1609312270000|2020-12-30 07:11:10|6076.62|6038.62|6074.63|6036.63|6076.62|6038.62|6074.63|6036.63|10
1609312280000|2020-12-30 07:11:20|6074.16|6036.16|6072.38|6034.38|6074.16|6036.16|6072.38|6034.38|10
1609312290000|2020-12-30 07:11:30|6071.98|6033.98|6069.56|6031.56|6072.03|6034.03|6069.56|6031.56|10
1609312300000|2020-12-30 07:11:40|6069.13|6031.13|6069.85|6031.85|6069.85|6031.85|6068.97|6030.97|10
1609312310000|2020-12-30 07:11:50|6069.95|6031.95|6071.9|6033.9|6071.9|6033.9|6069.95|6031.95|10
1609312320000|2020-12-30 07:12:00|6072.01|6034.01|6071.06|6033.06|6072.01|6034.01|6070.21|6032.21|10
1609312330000|2020-12-30 07:12:10|6072.03|6034.03|6073.53|6035.53|6073.68|6035.68|6072.02|6034.02|10
1609312340000|2020-12-30 07:12:20|6073.37|6035.37|6074.1|6036.1|6074.31|6036.31|6073.37|6035.37|9
1609312350000|2020-12-30 07:12:30|6074.2|6036.2|6074.35|6036.35|6074.58|6036.58|6074.2|6036.2|9
1609312360000|2020-12-30 07:12:40|6074.5|6036.5|6071.89|6033.89|6074.67|6036.67|6071.89|6033.89|10
1609312370000|2020-12-30 07:12:50|6071.6|6033.6|6069.6|6031.6|6071.6|6033.6|6069.43|6031.43|10
1609312380000|2020-12-30 07:13:00|6069.58|6031.58|6068.55|6030.55|6069.58|6031.58|6068.55|6030.55|10
1609312390000|2020-12-30 07:13:10|6068.53|6030.53|6066.07|6028.07|6068.53|6030.53|6066.07|6028.07|9
1609312400000|2020-12-30 07:13:20|6065.93|6027.93|6063.92|6025.92|6065.93|6027.93|6063.89|6025.89|9
1609312410000|2020-12-30 07:13:30|6063.17|6025.17|6065.43|6027.43|6065.43|6027.43|6063.1|6025.1|10
1609312420000|2020-12-30 07:13:40|6067.01|6029.01|6068.06|6030.06|6068.25|6030.25|6067.01|6029.01|10
1609312430000|2020-12-30 07:13:50|6068.18|6030.18|6067.46|6029.46|6068.62|6030.62|6067.46|6029.46|10
1609312440000|2020-12-30 07:14:00|6066.58|6028.58|6065.89|6027.89|6066.58|6028.58|6065.89|6027.89|10
1609312450000|2020-12-30 07:14:10|6065.56|6027.56|6060.74|6022.74|6065.56|6027.56|6060.74|6022.74|10
1609312460000|2020-12-30 07:14:20|6059.62|6021.62|6056.22|6018.22|6059.62|6021.62|6056.22|6018.22|9
1609312470000|2020-12-30 07:14:30|6056.49|6018.49|6057.5|6019.5|6057.56|6019.56|6056.49|6018.49|10
1609312480000|2020-12-30 07:14:40|6057.57|6019.57|6057.69|6019.69|6057.82|6019.82|6057.51|6019.51|9
1609312490000|2020-12-30 07:14:50|6057.57|6019.57|6057.08|6019.08|6057.72|6019.72|6057.08|6019.08|9
1609312500000|2020-12-30 07:15:00|6056.63|6018.63|6054.78|6016.78|6056.63|6018.63|6054.78|6016.78|10
1609312510000|2020-12-30 07:15:10|6054.74|6016.74|6053.71|6015.71|6054.92|6016.92|6053.71|6015.71|9
1609312520000|2020-12-30 07:15:20|6053.55|6015.55|6052.1|6014.1|6053.55|6015.55|6051.92|6013.92|10
1609312530000|2020-12-30 07:15:30|6052.09|6014.09|6050.91|6012.91|6052.31|6014.31|6050.91|6012.91|10
1609312540000|2020-12-30 07:15:40|6049.71|6011.71|6047.5|6009.5|6049.71|6011.71|6046.8|6008.8|10
1609312550000|2020-12-30 07:15:50|6045.7|6007.7|6045.1|6007.1|6045.7|6007.7|6043.91|6005.91|10
1609312560000|2020-12-30 07:16:00|6044.8|6006.8|6046.39|6008.39|6046.39|6008.39|6044.65|6006.65|10
1609312570000|2020-12-30 07:16:10|6046.58|6008.58|6047.59|6009.59|6047.59|6009.59|6046.58|6008.58|10
1609312580000|2020-12-30 07:16:20|6047.51|6009.51|6048.11|6010.11|6048.37|6010.37|6047.13|6009.13|10
1609312590000|2020-12-30 07:16:30|6048.29|6010.29|6049.69|6011.69|6049.69|6011.69|6048.29|6010.29|10
1609312600000|2020-12-30 07:16:40|6050.08|6012.08|6052.69|6014.69|6052.69|6014.69|6050.08|6012.08|10
1609312610000|2020-12-30 07:16:50|6052.72|6014.72|6053.18|6015.18|6053.49|6015.49|6052.68|6014.68|10
1609312620000|2020-12-30 07:17:00|6053.29|6015.29|6055.54|6017.54|6055.54|6017.54|6053.29|6015.29|9
1609312630000|2020-12-30 07:17:10|6055.7|6017.7|6058.7|6020.7|6059.1|6021.1|6055.7|6017.7|10
1609312640000|2020-12-30 07:17:20|6059.36|6021.36|6060.03|6022.03|6060.35|6022.35|6059.36|6021.36|10
1609312650000|2020-12-30 07:17:30|6059.86|6021.86|6058.32|6020.32|6059.94|6021.94|6058.32|6020.32|10
1609312660000|2020-12-30 07:17:40|6058.01|6020.01|6058|6020|6058.41|6020.41|6058|6020|10
1609312670000|2020-12-30 07:17:50|6058.1|6020.1|6058.37|6020.37|6058.68|6020.68|6057.89|6019.89|9
1609312680000|2020-12-30 07:18:00|6058.32|6020.32|6057.18|6019.18|6058.37|6020.37|6057.18|6019.18|10
1609312690000|2020-12-30 07:18:10|6057.39|6019.39|6056.36|6018.36|6057.48|6019.48|6056.36|6018.36|10
1609312700000|2020-12-30 07:18:20|6056.46|6018.46|6057.01|6019.01|6057.01|6019.01|6056.25|6018.25|9
1609312710000|2020-12-30 07:18:30|6057.19|6019.19|6056.08|6018.08|6057.53|6019.53|6056.08|6018.08|10
1609312720000|2020-12-30 07:18:40|6055.9|6017.9|6055.02|6017.02|6055.93|6017.93|6055.02|6017.02|10
1609312730000|2020-12-30 07:18:50|6055.23|6017.23|6054.75|6016.75|6055.23|6017.23|6054.57|6016.57|9
1609312740000|2020-12-30 07:19:00|6054.64|6016.64|6055.16|6017.16|6055.18|6017.18|6054.64|6016.64|9
1609312750000|2020-12-30 07:19:10|6055.09|6017.09|6055.39|6017.39|6055.64|6017.64|6055.09|6017.09|10
1609312760000|2020-12-30 07:19:20|6055.9|6017.9|6057.48|6019.48|6057.48|6019.48|6055.9|6017.9|10
1609312770000|2020-12-30 07:19:30|6058.16|6020.16|6058.96|6020.96|6058.97|6020.97|6058.08|6020.08|10
1609312780000|2020-12-30 07:19:40|6058.6|6020.6|6058.39|6020.39|6059.06|6021.06|6058.18|6020.18|10
1609312790000|2020-12-30 07:19:50|6058.4|6020.4|6057.25|6019.25|6058.4|6020.4|6057.25|6019.25|10
1609312800000|2020-12-30 07:20:00|6057.09|6019.09|6056.59|6018.59|6057.18|6019.18|6056.51|6018.51|10
1609312810000|2020-12-30 07:20:10|6056.47|6018.47|6057.08|6019.08|6057.08|6019.08|6056.23|6018.23|9
1609312820000|2020-12-30 07:20:20|6057.54|6019.54|6058.54|6020.54|6058.54|6020.54|6057.54|6019.54|10
1609312830000|2020-12-30 07:20:30|6058.46|6020.46|6059.7|6021.7|6059.81|6021.81|6058.46|6020.46|10
1609312840000|2020-12-30 07:20:40|6059.5|6021.5|6058.25|6020.25|6059.79|6021.79|6058.25|6020.25|10
1609312850000|2020-12-30 07:20:50|6057.94|6019.94|6056.87|6018.87|6057.94|6019.94|6056.85|6018.85|10
1609312860000|2020-12-30 07:21:00|6056.92|6018.92|6055.46|6017.46|6056.92|6018.92|6055.46|6017.46|10
1609312870000|2020-12-30 07:21:10|6055.42|6017.42|6055.35|6017.35|6055.52|6017.52|6055.14|6017.14|10
1609312880000|2020-12-30 07:21:20|6055.34|6017.34|6056.51|6018.51|6056.51|6018.51|6055.18|6017.18|10
1609312890000|2020-12-30 07:21:30|6057.01|6019.01|6058.48|6020.48|6058.58|6020.58|6057.01|6019.01|10
1609312900000|2020-12-30 07:21:40|6058.25|6020.25|6057.21|6019.21|6058.25|6020.25|6057.21|6019.21|10
1609312910000|2020-12-30 07:21:50|6057.05|6019.05|6058.58|6020.58|6058.69|6020.69|6057.05|6019.05|10
1609312920000|2020-12-30 07:22:00|6058.57|6020.57|6057.95|6019.95|6058.57|6020.57|6057.93|6019.93|10
1609312930000|2020-12-30 07:22:10|6057.81|6019.81|6057.27|6019.27|6057.82|6019.82|6057.23|6019.23|10
1609312940000|2020-12-30 07:22:20|6057.28|6019.28|6057.56|6019.56|6057.64|6019.64|6057.23|6019.23|10
1609312950000|2020-12-30 07:22:30|6057.52|6019.52|6058.22|6020.22|6058.22|6020.22|6057.47|6019.47|10
1609312960000|2020-12-30 07:22:40|6058.12|6020.12|6057.81|6019.81|6058.53|6020.53|6057.81|6019.81|9
1609312970000|2020-12-30 07:22:50|6057.83|6019.83|6056.42|6018.42|6057.83|6019.83|6056.42|6018.42|10
1609312980000|2020-12-30 07:23:00|6056.67|6018.67|6057.95|6019.95|6057.95|6019.95|6056.5|6018.5|10
1609312990000|2020-12-30 07:23:10|6058.43|6020.43|6060.64|6022.64|6060.65|6022.65|6058.43|6020.43|10
1609313000000|2020-12-30 07:23:20|6061.03|6023.03|6062.59|6024.59|6062.92|6024.92|6061.03|6023.03|10
1609313010000|2020-12-30 07:23:30|6062.72|6024.72|6064.58|6026.58|6064.58|6026.58|6062.72|6024.72|9
1609313020000|2020-12-30 07:23:40|6065.18|6027.18|6065.32|6027.32|6065.71|6027.71|6064.97|6026.97|10
1609313030000|2020-12-30 07:23:50|6065.15|6027.15|6063.48|6025.48|6065.24|6027.24|6063.48|6025.48|10
1609313040000|2020-12-30 07:24:00|6063.31|6025.31|6062.64|6024.64|6063.31|6025.31|6062.5|6024.5|9
1609313050000|2020-12-30 07:24:10|6062.47|6024.47|6063.24|6025.24|6063.24|6025.24|6062.01|6024.01|9
1609313060000|2020-12-30 07:24:20|6063.46|6025.46|6064.32|6026.32|6064.43|6026.43|6063.46|6025.46|10
1609313070000|2020-12-30 07:24:30|6064.28|6026.28|6064.64|6026.64|6064.64|6026.64|6064.21|6026.21|10
1609313080000|2020-12-30 07:24:40|6065.18|6027.18|6066.27|6028.27|6066.27|6028.27|6065.14|6027.14|10
1609313090000|2020-12-30 07:24:50|6066.29|6028.29|6067.27|6029.27|6067.27|6029.27|6066.28|6028.28|10
1609313100000|2020-12-30 07:25:00|6067.2|6029.2|6066.75|6028.75|6067.69|6029.69|6066.31|6028.31|9
1609313110000|2020-12-30 07:25:10|6066.43|6028.43|6065.06|6027.06|6066.43|6028.43|6065.06|6027.06|10
1609313120000|2020-12-30 07:25:20|6065.01|6027.01|6064.26|6026.26|6065.01|6027.01|6063.97|6025.97|10
1609313130000|2020-12-30 07:25:30|6064.67|6026.67|6063.62|6025.62|6064.8|6026.8|6063.62|6025.62|10
1609313140000|2020-12-30 07:25:40|6063.61|6025.61|6063.3|6025.3|6063.71|6025.71|6063.3|6025.3|10
1609313150000|2020-12-30 07:25:50|6063.35|6025.35|6062.69|6024.69|6063.48|6025.48|6062.69|6024.69|10
1609313160000|2020-12-30 07:26:00|6062.5|6024.5|6062.19|6024.19|6062.76|6024.76|6062.19|6024.19|10
1609313170000|2020-12-30 07:26:10|6062.3|6024.3|6062.54|6024.54|6062.63|6024.63|6062.3|6024.3|9
1609313180000|2020-12-30 07:26:20|6062.7|6024.7|6061.99|6023.99|6062.79|6024.79|6061.99|6023.99|10
1609313190000|2020-12-30 07:26:30|6061.9|6023.9|6061.59|6023.59|6062.08|6024.08|6061.59|6023.59|10
1609313200000|2020-12-30 07:26:40|6061.53|6023.53|6060.12|6022.12|6061.69|6023.69|6060.05|6022.05|10
1609313210000|2020-12-30 07:26:50|6059.69|6021.69|6059.44|6021.44|6059.73|6021.73|6059.35|6021.35|10
1609313220000|2020-12-30 07:27:00|6059.74|6021.74|6061.14|6023.14|6061.14|6023.14|6059.64|6021.64|10
1609313230000|2020-12-30 07:27:10|6061.34|6023.34|6061.49|6023.49|6061.86|6023.86|6061.29|6023.29|10
1609313240000|2020-12-30 07:27:20|6061.1|6023.1|6059.65|6021.65|6061.1|6023.1|6059.65|6021.65|10
1609313250000|2020-12-30 07:27:30|6059.79|6021.79|6059.14|6021.14|6059.79|6021.79|6059.1|6021.1|10
1609313260000|2020-12-30 07:27:40|6059.33|6021.33|6059.5|6021.5|6059.5|6021.5|6058.91|6020.91|10
1609313270000|2020-12-30 07:27:50|6059.81|6021.81|6061.1|6023.1|6061.12|6023.12|6059.81|6021.81|10
1609313280000|2020-12-30 07:28:00|6061.14|6023.14|6061.17|6023.17|6061.73|6023.73|6060.8|6022.8|9
1609313290000|2020-12-30 07:28:10|6061.31|6023.31|6061.52|6023.52|6061.85|6023.85|6061.02|6023.02|10
1609313300000|2020-12-30 07:28:20|6061.79|6023.79|6062.61|6024.61|6062.61|6024.61|6061.71|6023.71|10
1609313310000|2020-12-30 07:28:30|6062.52|6024.52|6063.6|6025.6|6063.69|6025.69|6062.37|6024.37|10
1609313320000|2020-12-30 07:28:40|6063.91|6025.91|6063.75|6025.75|6064.56|6026.56|6063.75|6025.75|10
1609313330000|2020-12-30 07:28:50|6063.59|6025.59|6063.95|6025.95|6064.12|6026.12|6063.04|6025.04|10
1609313340000|2020-12-30 07:29:00|6064.05|6026.05|6064.23|6026.23|6064.33|6026.33|6064.05|6026.05|10
1609313350000|2020-12-30 07:29:10|6064.29|6026.29|6063.73|6025.73|6064.41|6026.41|6063.73|6025.73|10
1609313360000|2020-12-30 07:29:20|6064.32|6026.32|6064.24|6026.24|6064.35|6026.35|6063.85|6025.85|9
1609313370000|2020-12-30 07:29:30|6064.12|6026.12|6064.47|6026.47|6064.63|6026.63|6063.95|6025.95|10
1609313380000|2020-12-30 07:29:40|6064.73|6026.73|6064.03|6026.03|6064.73|6026.73|6063.86|6025.86|9
1609313390000|2020-12-30 07:29:50|6063.91|6025.91|6063.58|6025.58|6063.91|6025.91|6063.55|6025.55|10
1609313400000|2020-12-30 07:30:00|6063.06|6025.06|6063.1|6025.1|6063.33|6025.33|6062.82|6024.82|10
1609313410000|2020-12-30 07:30:10|6063.43|6025.43|6062.2|6024.2|6063.43|6025.43|6062.13|6024.13|10
1609313420000|2020-12-30 07:30:20|6062.11|6024.11|6061.22|6023.22|6062.16|6024.16|6061.22|6023.22|10
1609313430000|2020-12-30 07:30:30|6061.13|6023.13|6060.69|6022.69|6061.17|6023.17|6060.68|6022.68|9
1609313440000|2020-12-30 07:30:40|6060.67|6022.67|6059.02|6021.02|6060.67|6022.67|6059.02|6021.02|10
1609313450000|2020-12-30 07:30:50|6058.41|6020.41|6054.9|6016.9|6058.41|6020.41|6054.9|6016.9|10
1609313460000|2020-12-30 07:31:00|6054.38|6016.38|6050.29|6012.29|6054.38|6016.38|6050.29|6012.29|10
1609313470000|2020-12-30 07:31:10|6049.17|6011.17|6046.59|6008.59|6049.17|6011.17|6046.59|6008.59|10
1609313480000|2020-12-30 07:31:20|6046.35|6008.35|6045.88|6007.88|6046.39|6008.39|6045.88|6007.88|10
1609313490000|2020-12-30 07:31:30|6045.74|6007.74|6045.51|6007.51|6045.74|6007.74|6045.32|6007.32|10
1609313500000|2020-12-30 07:31:40|6045.64|6007.64|6044.11|6006.11|6045.69|6007.69|6044.11|6006.11|10
1609313510000|2020-12-30 07:31:50|6043.76|6005.76|6037.88|5999.88|6043.76|6005.76|6037.88|5999.88|10
1609313520000|2020-12-30 07:32:00|6037.31|5999.31|6033.16|5995.16|6037.31|5999.31|6032.91|5994.91|10
1609313530000|2020-12-30 07:32:10|6033.12|5995.12|6034.45|5996.45|6034.67|5996.67|6033.12|5995.12|9
1609313540000|2020-12-30 07:32:20|6034.29|5996.29|6033.48|5995.48|6034.29|5996.29|6033.3|5995.3|10
1609313550000|2020-12-30 07:32:30|6033.55|5995.55|6034.87|5996.87|6034.87|5996.87|6033.55|5995.55|10
1609313560000|2020-12-30 07:32:40|6035.06|5997.06|6034.03|5996.03|6035.35|5997.35|6034.03|5996.03|10
1609313570000|2020-12-30 07:32:50|6033.99|5995.99|6032.59|5994.59|6033.99|5995.99|6032.59|5994.59|10
1609313580000|2020-12-30 07:33:00|6032.61|5994.61|6032.23|5994.23|6032.7|5994.7|6032.23|5994.23|10
1609313590000|2020-12-30 07:33:10|6032.22|5994.22|6033.18|5995.18|6033.18|5995.18|6032.22|5994.22|10
1609313600000|2020-12-30 07:33:20|6033.7|5995.7|6035.18|5997.18|6035.53|5997.53|6033.7|5995.7|9
1609313610000|2020-12-30 07:33:30|6035.79|5997.79|6036.54|5998.54|6036.97|5998.97|6035.79|5997.79|9
1609313620000|2020-12-30 07:33:40|6036.27|5998.27|6036.66|5998.66|6037.3|5999.3|6036.27|5998.27|10
1609313630000|2020-12-30 07:33:50|6037.3|5999.3|6037.58|5999.58|6038.49|6000.49|6037.3|5999.3|10
1609313640000|2020-12-30 07:34:00|6037.63|5999.63|6035.78|5997.78|6037.88|5999.88|6035.78|5997.78|10
1609313650000|2020-12-30 07:34:10|6035.94|5997.94|6035.36|5997.36|6036.1|5998.1|6035.27|5997.27|10
1609313660000|2020-12-30 07:34:20|6035.13|5997.13|6034.45|5996.45|6035.13|5997.13|6034.41|5996.41|10
1609313670000|2020-12-30 07:34:30|6034.42|5996.42|6036.73|5998.73|6036.73|5998.73|6034.34|5996.34|10
1609313680000|2020-12-30 07:34:40|6036.8|5998.8|6037.24|5999.24|6037.6|5999.6|6036.3|5998.3|10
1609313690000|2020-12-30 07:34:50|6037.14|5999.14|6037.26|5999.26|6037.35|5999.35|6036.81|5998.81|10
1609313700000|2020-12-30 07:35:00|6037.18|5999.18|6037.63|5999.63|6037.63|5999.63|6036.88|5998.88|9
1609313710000|2020-12-30 07:35:10|6037.78|5999.78|6038.81|6000.81|6038.81|6000.81|6037.73|5999.73|10
1609313720000|2020-12-30 07:35:20|6038.67|6000.67|6037.79|5999.79|6038.67|6000.67|6037.2|5999.2|10
1609313730000|2020-12-30 07:35:30|6037.72|5999.72|6037.23|5999.23|6037.72|5999.72|6037.23|5999.23|10
1609313740000|2020-12-30 07:35:40|6036.99|5998.99|6036.04|5998.04|6036.99|5998.99|6036.01|5998.01|10
1609313750000|2020-12-30 07:35:50|6036.25|5998.25|6037.34|5999.34|6037.57|5999.57|6036.2|5998.2|9
1609313760000|2020-12-30 07:36:00|6037.7|5999.7|6040.75|6002.75|6040.75|6002.75|6037.7|5999.7|10
1609313770000|2020-12-30 07:36:10|6041.21|6003.21|6042.16|6004.16|6042.22|6004.22|6041.21|6003.21|10
1609313780000|2020-12-30 07:36:20|6042.48|6004.48|6042.43|6004.43|6042.63|6004.63|6042.26|6004.26|10
1609313790000|2020-12-30 07:36:30|6042.31|6004.31|6042.22|6004.22|6042.31|6004.31|6041.88|6003.88|10
1609313800000|2020-12-30 07:36:40|6042.2|6004.2|6043.34|6005.34|6043.34|6005.34|6042.2|6004.2|10
1609313810000|2020-12-30 07:36:50|6043.31|6005.31|6042.52|6004.52|6043.71|6005.71|6042.52|6004.52|10
1609313820000|2020-12-30 07:37:00|6042.51|6004.51|6044.28|6006.28|6044.28|6006.28|6042.33|6004.33|10
1609313830000|2020-12-30 07:37:10|6044.9|6006.9|6046.5|6008.5|6047.83|6009.83|6044.9|6006.9|10
1609313840000|2020-12-30 07:37:20|6046.52|6008.52|6046.2|6008.2|6046.52|6008.52|6045.5|6007.5|10
1609313850000|2020-12-30 07:37:30|6046.12|6008.12|6046.39|6008.39|6046.52|6008.52|6046.12|6008.12|8
1609313860000|2020-12-30 07:37:40|6046.33|6008.33|6046.16|6008.16|6046.57|6008.57|6046.07|6008.07|10
1609313870000|2020-12-30 07:37:50|6046.41|6008.41|6046.99|6008.99|6046.99|6008.99|6046.26|6008.26|10
1609313880000|2020-12-30 07:38:00|6046.77|6008.77|6046.59|6008.59|6047.42|6009.42|6046.58|6008.58|10
1609313890000|2020-12-30 07:38:10|6045.78|6007.78|6044.51|6006.51|6045.78|6007.78|6044.33|6006.33|10
1609313900000|2020-12-30 07:38:20|6044.38|6006.38|6044.41|6006.41|6044.71|6006.71|6043.72|6005.72|10
1609313910000|2020-12-30 07:38:30|6044.38|6006.38|6043.99|6005.99|6044.41|6006.41|6043.99|6005.99|10
1609313920000|2020-12-30 07:38:40|6043.88|6005.88|6044.27|6006.27|6044.27|6006.27|6043.68|6005.68|10
1609313930000|2020-12-30 07:38:50|6044.35|6006.35|6046.24|6008.24|6046.35|6008.35|6044.35|6006.35|10
1609313940000|2020-12-30 07:39:00|6046.44|6008.44|6046.35|6008.35|6046.44|6008.44|6046.11|6008.11|10
1609313950000|2020-12-30 07:39:10|6045.87|6007.87|6043.41|6005.41|6045.87|6007.87|6043.39|6005.39|10
1609313960000|2020-12-30 07:39:20|6043.39|6005.39|6044.8|6006.8|6044.8|6006.8|6043.39|6005.39|10
1609313970000|2020-12-30 07:39:30|6044.88|6006.88|6044.91|6006.91|6045.27|6007.27|6044.88|6006.88|10
1609313980000|2020-12-30 07:39:40|6045.07|6007.07|6044.68|6006.68|6045.07|6007.07|6044.46|6006.46|10
1609313990000|2020-12-30 07:39:50|6044.47|6006.47|6044.22|6006.22|6044.47|6006.47|6044.08|6006.08|10
1609314000000|2020-12-30 07:40:00|6044.58|6006.58|6044.86|6006.86|6044.91|6006.91|6044.58|6006.58|10
1609314010000|2020-12-30 07:40:10|6044.97|6006.97|6043.98|6005.98|6044.97|6006.97|6043.98|6005.98|10
1609314020000|2020-12-30 07:40:20|6044.13|6006.13|6044.33|6006.33|6044.33|6006.33|6044.04|6006.04|10
1609314030000|2020-12-30 07:40:30|6045.4|6007.4|6045.28|6007.28|6045.63|6007.63|6045.27|6007.27|9
1609314040000|2020-12-30 07:40:40|6045.32|6007.32|6047.02|6009.02|6047.02|6009.02|6045.32|6007.32|10
1609314050000|2020-12-30 07:40:50|6047.27|6009.27|6047.92|6009.92|6048.08|6010.08|6047|6009|10
1609314060000|2020-12-30 07:41:00|6047.8|6009.8|6046.08|6008.08|6047.85|6009.85|6046.08|6008.08|10
1609314070000|2020-12-30 07:41:10|6045.95|6007.95|6045.45|6007.45|6046.15|6008.15|6045.45|6007.45|10
1609314080000|2020-12-30 07:41:20|6045.4|6007.4|6044.66|6006.66|6045.99|6007.99|6044.66|6006.66|10
1609314090000|2020-12-30 07:41:30|6044.52|6006.52|6044.78|6006.78|6044.78|6006.78|6044.21|6006.21|10
1609314100000|2020-12-30 07:41:40|6044.83|6006.83|6044.37|6006.37|6045.32|6007.32|6044.37|6006.37|9
1609314110000|2020-12-30 07:41:50|6044.41|6006.41|6043.99|6005.99|6044.41|6006.41|6043.7|6005.7|10
1609314120000|2020-12-30 07:42:00|6043.69|6005.69|6042.68|6004.68|6043.71|6005.71|6042.68|6004.68|9
1609314130000|2020-12-30 07:42:10|6041.74|6003.74|6040.63|6002.63|6041.74|6003.74|6040.63|6002.63|10
1609314140000|2020-12-30 07:42:20|6040.52|6002.52|6038.98|6000.98|6040.52|6002.52|6038.98|6000.98|10
1609314150000|2020-12-30 07:42:30|6038.82|6000.82|6038.79|6000.79|6038.98|6000.98|6038.25|6000.25|10
1609314160000|2020-12-30 07:42:40|6038.65|6000.65|6039.95|6001.95|6039.95|6001.95|6038.65|6000.65|10
1609314170000|2020-12-30 07:42:50|6040.12|6002.12|6041.8|6003.8|6041.8|6003.8|6040.11|6002.11|10
1609314180000|2020-12-30 07:43:00|6042.47|6004.47|6042.68|6004.68|6042.81|6004.81|6042.46|6004.46|10
1609314190000|2020-12-30 07:43:10|6042.7|6004.7|6041.99|6003.99|6043.12|6005.12|6041.85|6003.85|10
1609314200000|2020-12-30 07:43:20|6041.89|6003.89|6041.6|6003.6|6041.89|6003.89|6041.33|6003.33|9
1609314210000|2020-12-30 07:43:30|6041.44|6003.44|6041.18|6003.18|6041.48|6003.48|6041.02|6003.02|9
1609314220000|2020-12-30 07:43:40|6041.19|6003.19|6041.05|6003.05|6041.29|6003.29|6040.68|6002.68|10
1609314230000|2020-12-30 07:43:50|6041.15|6003.15|6042.24|6004.24|6042.24|6004.24|6041.15|6003.15|9
1609314240000|2020-12-30 07:44:00|6042.27|6004.27|6041.77|6003.77|6042.27|6004.27|6041.71|6003.71|10
1609314250000|2020-12-30 07:44:10|6041.83|6003.83|6039.82|6001.82|6041.83|6003.83|6039.82|6001.82|10
1609314260000|2020-12-30 07:44:20|6039.96|6001.96|6039.32|6001.32|6039.96|6001.96|6039.26|6001.26|9
1609314270000|2020-12-30 07:44:30|6039.25|6001.25|6038.39|6000.39|6039.25|6001.25|6038.32|6000.32|9
1609314280000|2020-12-30 07:44:40|6038.32|6000.32|6038.91|6000.91|6039.14|6001.14|6038.32|6000.32|10
1609314290000|2020-12-30 07:44:50|6039.25|6001.25|6040.47|6002.47|6040.47|6002.47|6039.19|6001.19|9
1609314300000|2020-12-30 07:45:00|6040.67|6002.67|6041.74|6003.74|6042.09|6004.09|6040.67|6002.67|10
1609314310000|2020-12-30 07:45:10|6041.56|6003.56|6041.92|6003.92|6041.92|6003.92|6041.25|6003.25|9
1609314320000|2020-12-30 07:45:20|6041.9|6003.9|6042.2|6004.2|6042.3|6004.3|6041.68|6003.68|10
1609314330000|2020-12-30 07:45:30|6041.92|6003.92|6041.8|6003.8|6042.72|6004.72|6041.77|6003.77|10
1609314340000|2020-12-30 07:45:40|6041.29|6003.29|6040.35|6002.35|6041.29|6003.29|6040.35|6002.35|10
1609314350000|2020-12-30 07:45:50|6040.1|6002.1|6040.36|6002.36|6040.36|6002.36|6039.68|6001.68|9
1609314360000|2020-12-30 07:46:00|6040.21|6002.21|6041.16|6003.16|6041.16|6003.16|6040.21|6002.21|10
1609314370000|2020-12-30 07:46:10|6040.92|6002.92|6041.12|6003.12|6041.22|6003.22|6040.7|6002.7|9
1609314380000|2020-12-30 07:46:20|6041.11|6003.11|6041.12|6003.12|6041.25|6003.25|6040.59|6002.59|10
1609314390000|2020-12-30 07:46:30|6041.14|6003.14|6040.56|6002.56|6041.14|6003.14|6040.45|6002.45|10
1609314400000|2020-12-30 07:46:40|6040.5|6002.5|6039.82|6001.82|6040.5|6002.5|6039.82|6001.82|8
1609314410000|2020-12-30 07:46:50|6039.71|6001.71|6038.28|6000.28|6039.71|6001.71|6038.28|6000.28|10
1609314420000|2020-12-30 07:47:00|6038.34|6000.34|6036.69|5998.69|6038.34|6000.34|6036.69|5998.69|10
1609314430000|2020-12-30 07:47:10|6035.76|5997.76|6034.04|5996.04|6035.76|5997.76|6034.04|5996.04|10
1609314440000|2020-12-30 07:47:20|6033.76|5995.76|6032.11|5994.11|6033.76|5995.76|6032.11|5994.11|10
1609314450000|2020-12-30 07:47:30|6031.41|5993.41|6027.1|5989.1|6031.41|5993.41|6027.1|5989.1|10
1609314460000|2020-12-30 07:47:40|6027.09|5989.09|6026.2|5988.2|6027.1|5989.1|6026.05|5988.05|10
1609314470000|2020-12-30 07:47:50|6026.19|5988.19|6024.31|5986.31|6026.19|5988.19|6024.31|5986.31|10
1609314480000|2020-12-30 07:48:00|6023.66|5985.66|6023.77|5985.77|6024.01|5986.01|6022.91|5984.91|10
1609314490000|2020-12-30 07:48:10|6024.17|5986.17|6024.5|5986.5|6024.5|5986.5|6023.76|5985.76|10
1609314500000|2020-12-30 07:48:20|6024.65|5986.65|6025.06|5987.06|6025.21|5987.21|6024.65|5986.65|10
1609314510000|2020-12-30 07:48:30|6025.25|5987.25|6025.48|5987.48|6025.53|5987.53|6025.11|5987.11|10
1609314520000|2020-12-30 07:48:40|6025.15|5987.15|6025|5987|6025.15|5987.15|6024.1|5986.1|10
1609314530000|2020-12-30 07:48:50|6025.36|5987.36|6027.49|5989.49|6027.96|5989.96|6025.36|5987.36|10
1609314540000|2020-12-30 07:49:00|6027.55|5989.55|6029.72|5991.72|6029.72|5991.72|6027.55|5989.55|10
1609314550000|2020-12-30 07:49:10|6029.67|5991.67|6031.48|5993.48|6031.58|5993.58|6029.67|5991.67|10
1609314560000|2020-12-30 07:49:20|6031.67|5993.67|6031.93|5993.93|6032.69|5994.69|6031.67|5993.67|9
1609314570000|2020-12-30 07:49:30|6031.99|5993.99|6032.37|5994.37|6032.45|5994.45|6031.9|5993.9|9
1609314580000|2020-12-30 07:49:40|6032.35|5994.35|6032.47|5994.47|6032.47|5994.47|6031.97|5993.97|9
1609314590000|2020-12-30 07:49:50|6032.55|5994.55|6032.87|5994.87|6033.2|5995.2|6032.55|5994.55|10
1609314600000|2020-12-30 07:50:00|6032.43|5994.43|6029.41|5991.41|6032.53|5994.53|6029.41|5991.41|10
1609314610000|2020-12-30 07:50:10|6029.39|5991.39|6028.27|5990.27|6029.39|5991.39|6028.19|5990.19|10
1609314620000|2020-12-30 07:50:20|6028.46|5990.46|6026.9|5988.9|6028.46|5990.46|6026.9|5988.9|10
1609314630000|2020-12-30 07:50:30|6026.48|5988.48|6024.8|5986.8|6026.48|5988.48|6024.8|5986.8|10
1609314640000|2020-12-30 07:50:40|6024.82|5986.82|6025.88|5987.88|6025.88|5987.88|6024.45|5986.45|10
1609314650000|2020-12-30 07:50:50|6025.98|5987.98|6026.8|5988.8|6026.83|5988.83|6025.97|5987.97|10
1609314660000|2020-12-30 07:51:00|6027.01|5989.01|6024.92|5986.92|6027.01|5989.01|6024.82|5986.82|10
1609314670000|2020-12-30 07:51:10|6024.51|5986.51|6023.21|5985.21|6024.51|5986.51|6023.06|5985.06|10
1609314680000|2020-12-30 07:51:20|6023.3|5985.3|6024.94|5986.94|6024.94|5986.94|6023.3|5985.3|9
1609314690000|2020-12-30 07:51:30|6025.41|5987.41|6026.87|5988.87|6026.87|5988.87|6025.38|5987.38|10
1609314700000|2020-12-30 07:51:40|6026.98|5988.98|6028.27|5990.27|6028.3|5990.3|6026.98|5988.98|10
1609314710000|2020-12-30 07:51:50|6028.78|5990.78|6030.11|5992.11|6030.11|5992.11|6028.78|5990.78|10
1609314720000|2020-12-30 07:52:00|6030.08|5992.08|6028.56|5990.56|6030.18|5992.18|6028.48|5990.48|9
1609314730000|2020-12-30 07:52:10|6028.06|5990.06|6027.54|5989.54|6028.06|5990.06|6027.46|5989.46|10
1609314740000|2020-12-30 07:52:20|6027.98|5989.98|6028.84|5990.84|6028.96|5990.96|6027.98|5989.98|10
1609314750000|2020-12-30 07:52:30|6028.66|5990.66|6028.27|5990.27|6028.66|5990.66|6028.27|5990.27|10
1609314760000|2020-12-30 07:52:40|6028.19|5990.19|6027.94|5989.94|6028.39|5990.39|6027.94|5989.94|10
1609314770000|2020-12-30 07:52:50|6028.07|5990.07|6029.02|5991.02|6029.02|5991.02|6027.97|5989.97|10
1609314780000|2020-12-30 07:53:00|6029.1|5991.1|6026.76|5988.76|6029.1|5991.1|6026.76|5988.76|10
1609314790000|2020-12-30 07:53:10|6026.47|5988.47|6025.37|5987.37|6026.47|5988.47|6025.21|5987.21|10
1609314800000|2020-12-30 07:53:20|6025.43|5987.43|6025.61|5987.61|6025.69|5987.69|6025.14|5987.14|10
1609314810000|2020-12-30 07:53:30|6025.66|5987.66|6025.77|5987.77|6025.9|5987.9|6025.6|5987.6|10
1609314820000|2020-12-30 07:53:40|6025.67|5987.67|6025.52|5987.52|6025.67|5987.67|6025.18|5987.18|10
1609314830000|2020-12-30 07:53:50|6025.65|5987.65|6025.39|5987.39|6025.67|5987.67|6025.31|5987.31|10
1609314840000|2020-12-30 07:54:00|6025.55|5987.55|6023.3|5985.3|6025.73|5987.73|6023.3|5985.3|10
1609314850000|2020-12-30 07:54:10|6023.24|5985.24|6022.31|5984.31|6023.49|5985.49|6022.27|5984.27|10
1609314860000|2020-12-30 07:54:20|6022.21|5984.21|6022.15|5984.15|6022.37|5984.37|6021.66|5983.66|10
1609314870000|2020-12-30 07:54:30|6022.18|5984.18|6023.41|5985.41|6023.62|5985.62|6022.16|5984.16|10
1609314880000|2020-12-30 07:54:40|6023.34|5985.34|6025.25|5987.25|6025.25|5987.25|6023.34|5985.34|10
1609314890000|2020-12-30 07:54:50|6025.21|5987.21|6028.54|5990.54|6028.54|5990.54|6025.21|5987.21|10
1609314900000|2020-12-30 07:55:00|6028.83|5990.83|6030.04|5992.04|6030.04|5992.04|6028.83|5990.83|10
1609314910000|2020-12-30 07:55:10|6029.79|5991.79|6029.13|5991.13|6029.82|5991.82|6029.05|5991.05|10
1609314920000|2020-12-30 07:55:20|6028.97|5990.97|6029.69|5991.69|6029.69|5991.69|6028.81|5990.81|9
1609314930000|2020-12-30 07:55:30|6029.99|5991.99|6030.46|5992.46|6030.78|5992.78|6029.99|5991.99|10
1609314940000|2020-12-30 07:55:40|6030.39|5992.39|6030.31|5992.31|6030.79|5992.79|6030|5992|10
1609314950000|2020-12-30 07:55:50|6030.21|5992.21|6031.26|5993.26|6031.26|5993.26|6030.21|5992.21|8
1609314960000|2020-12-30 07:56:00|6031.34|5993.34|6029.88|5991.88|6031.34|5993.34|6029.66|5991.66|10
1609314970000|2020-12-30 07:56:10|6029.83|5991.83|6027.74|5989.74|6029.88|5991.88|6027.74|5989.74|10
1609314980000|2020-12-30 07:56:20|6027.88|5989.88|6025.57|5987.57|6027.88|5989.88|6025.2|5987.2|10
1609314990000|2020-12-30 07:56:30|6025.89|5987.89|6026.59|5988.59|6026.59|5988.59|6025.77|5987.77|10
1609315000000|2020-12-30 07:56:40|6026.31|5988.31|6027.85|5989.85|6027.85|5989.85|6026.31|5988.31|9
1609315010000|2020-12-30 07:56:50|6027.73|5989.73|6028.45|5990.45|6028.64|5990.64|6027.63|5989.63|9
1609315020000|2020-12-30 07:57:00|6028.51|5990.51|6029.51|5991.51|6029.66|5991.66|6028.43|5990.43|9
1609315030000|2020-12-30 07:57:10|6029.42|5991.42|6029.49|5991.49|6029.7|5991.7|6029.28|5991.28|10
1609315040000|2020-12-30 07:57:20|6029.63|5991.63|6031.06|5993.06|6031.06|5993.06|6029.63|5991.63|10
1609315050000|2020-12-30 07:57:30|6031.22|5993.22|6031.94|5993.94|6032.12|5994.12|6031.22|5993.22|10
1609315060000|2020-12-30 07:57:40|6031.54|5993.54|6030.86|5992.86|6031.54|5993.54|6030.84|5992.84|10
1609315070000|2020-12-30 07:57:50|6030.97|5992.97|6032.14|5994.14|6032.39|5994.39|6030.71|5992.71|10
1609315080000|2020-12-30 07:58:00|6032.13|5994.13|6030.53|5992.53|6032.95|5994.95|6030.53|5992.53|10
1609315090000|2020-12-30 07:58:10|6030.62|5992.62|6030.52|5992.52|6030.89|5992.89|6030.19|5992.19|9
1609315100000|2020-12-30 07:58:20|6030.48|5992.48|6030.43|5992.43|6030.82|5992.82|6030.25|5992.25|10
1609315110000|2020-12-30 07:58:30|6030.22|5992.22|6032.12|5994.12|6032.12|5994.12|6030.22|5992.22|10
1609315120000|2020-12-30 07:58:40|6032.3|5994.3|6032.93|5994.93|6032.97|5994.97|6032.3|5994.3|9
1609315130000|2020-12-30 07:58:50|6033.05|5995.05|6033.65|5995.65|6033.65|5995.65|6032.86|5994.86|10
1609315140000|2020-12-30 07:59:00|6033.79|5995.79|6033.39|5995.39|6034.24|5996.24|6033.39|5995.39|10
1609315150000|2020-12-30 07:59:10|6033.23|5995.23|6031.19|5993.19|6033.36|5995.36|6031.1|5993.1|10
1609315160000|2020-12-30 07:59:20|6031.18|5993.18|6028.32|5990.32|6031.2|5993.2|6028.19|5990.19|10
1609315170000|2020-12-30 07:59:30|6028.4|5990.4|6027.67|5989.67|6028.4|5990.4|6027.53|5989.53|10
1609315180000|2020-12-30 07:59:40|6027.52|5989.52|6027.59|5989.59|6027.76|5989.76|6027.04|5989.04|10
1609315190000|2020-12-30 07:59:50|6027.55|5989.55|6026.14|5988.14|6027.55|5989.55|6026.05|5988.05|10
1609315200000|2020-12-30 08:00:00|6026.23|5988.23|6025.48|5987.48|6026.23|5988.23|6025.35|5987.35|10
1609315210000|2020-12-30 08:00:10|6025.52|5987.52|6027.62|5989.62|6027.62|5989.62|6025.52|5987.52|10
1609315220000|2020-12-30 08:00:20|6027.63|5989.63|6029.76|5991.76|6029.76|5991.76|6027.63|5989.63|10
1609315230000|2020-12-30 08:00:30|6029.67|5991.67|6028.57|5990.57|6029.67|5991.67|6028.5|5990.5|10
1609315240000|2020-12-30 08:00:40|6028.61|5990.61|6028.84|5990.84|6028.84|5990.84|6028.26|5990.26|8
1609315250000|2020-12-30 08:00:50|6029.11|5991.11|6028.33|5990.33|6029.11|5991.11|6028.25|5990.25|10
1609315260000|2020-12-30 08:01:00|6028.72|5990.72|6030.33|5992.33|6030.52|5992.52|6028.62|5990.62|10
1609315270000|2020-12-30 08:01:10|6030.3|5992.3|6029.79|5991.79|6030.94|5992.94|6029.73|5991.73|10
1609315280000|2020-12-30 08:01:20|6029.82|5991.82|6029.3|5991.3|6029.98|5991.98|6029.23|5991.23|10
1609315290000|2020-12-30 08:01:30|6029.36|5991.36|6029.59|5991.59|6029.59|5991.59|6029.26|5991.26|9
1609315300000|2020-12-30 08:01:40|6029.62|5991.62|6033.1|5995.1|6033.1|5995.1|6029.62|5991.62|10
1609315310000|2020-12-30 08:01:50|6033.25|5995.25|6035.35|5997.35|6035.35|5997.35|6033.25|5995.25|10
1609315320000|2020-12-30 08:02:00|6035.46|5997.46|6035.5|5997.5|6036.33|5998.33|6035.46|5997.46|10
1609315330000|2020-12-30 08:02:10|6035.54|5997.54|6036.03|5998.03|6036.29|5998.29|6035.54|5997.54|10
1609315340000|2020-12-30 08:02:20|6036.26|5998.26|6036.76|5998.76|6036.93|5998.93|6036.26|5998.26|10
1609315350000|2020-12-30 08:02:30|6036.73|5998.73|6038.5|6000.5|6038.5|6000.5|6036.73|5998.73|10
1609315360000|2020-12-30 08:02:40|6038.73|6000.73|6043.24|6005.24|6043.24|6005.24|6038.64|6000.64|10
1609315370000|2020-12-30 08:02:50|6043.22|6005.22|6043.44|6005.44|6043.71|6005.71|6043.22|6005.22|9
1609315380000|2020-12-30 08:03:00|6043.4|6005.4|6043.89|6005.89|6044.63|6006.63|6043.4|6005.4|10
1609315390000|2020-12-30 08:03:10|6043.88|6005.88|6043.15|6005.15|6043.88|6005.88|6043.09|6005.09|10
1609315400000|2020-12-30 08:03:20|6043.13|6005.13|6041.97|6003.97|6043.13|6005.13|6041.92|6003.92|10
1609315410000|2020-12-30 08:03:30|6042.09|6004.09|6042.89|6004.89|6043.08|6005.08|6041.54|6003.54|10
1609315420000|2020-12-30 08:03:40|6042.8|6004.8|6044.52|6006.52|6044.52|6006.52|6042.75|6004.75|10
1609315430000|2020-12-30 08:03:50|6044.63|6006.63|6047.83|6009.83|6047.83|6009.83|6044.6|6006.6|10
1609315440000|2020-12-30 08:04:00|6048.18|6010.18|6049.02|6011.02|6049.28|6011.28|6048.18|6010.18|10
1609315450000|2020-12-30 08:04:10|6049.01|6011.01|6047.74|6009.74|6049.01|6011.01|6047.74|6009.74|10
1609315460000|2020-12-30 08:04:20|6047.78|6009.78|6048.59|6010.59|6048.59|6010.59|6047.69|6009.69|9
1609315470000|2020-12-30 08:04:30|6048.6|6010.6|6047.88|6009.88|6048.76|6010.76|6047.88|6009.88|10
1609315480000|2020-12-30 08:04:40|6047.75|6009.75|6048.65|6010.65|6048.65|6010.65|6047.75|6009.75|10
1609315490000|2020-12-30 08:04:50|6048.66|6010.66|6048.11|6010.11|6048.66|6010.66|6048.07|6010.07|10
1609315500000|2020-12-30 08:05:00|6048.21|6010.21|6048.48|6010.48|6048.54|6010.54|6048.21|6010.21|9
1609315510000|2020-12-30 08:05:10|6048.19|6010.19|6045.62|6007.62|6048.28|6010.28|6045.62|6007.62|10
1609315520000|2020-12-30 08:05:20|6045.53|6007.53|6045.05|6007.05|6045.53|6007.53|6045.04|6007.04|10
1609315530000|2020-12-30 08:05:30|6045.08|6007.08|6044.73|6006.73|6045.24|6007.24|6044.67|6006.67|9
1609315540000|2020-12-30 08:05:40|6044.35|6006.35|6045.06|6007.06|6045.06|6007.06|6044.13|6006.13|10
1609315550000|2020-12-30 08:05:50|6044.99|6006.99|6045.17|6007.17|6045.17|6007.17|6044.48|6006.48|10
1609315560000|2020-12-30 08:06:00|6045.48|6007.48|6047.68|6009.68|6047.68|6009.68|6045.48|6007.48|10
1609315570000|2020-12-30 08:06:10|6047.78|6009.78|6048.33|6010.33|6048.74|6010.74|6047.78|6009.78|10
1609315580000|2020-12-30 08:06:20|6048.45|6010.45|6048.14|6010.14|6048.45|6010.45|6048.14|6010.14|10
1609315590000|2020-12-30 08:06:30|6047.91|6009.91|6046.14|6008.14|6047.93|6009.93|6045.78|6007.78|10
1609315600000|2020-12-30 08:06:40|6046.1|6008.1|6045.34|6007.34|6046.24|6008.24|6045.26|6007.26|10
1609315610000|2020-12-30 08:06:50|6044.75|6006.75|6043.53|6005.53|6044.75|6006.75|6043.29|6005.29|10
1609315620000|2020-12-30 08:07:00|6043.49|6005.49|6043.12|6005.12|6043.61|6005.61|6043.12|6005.12|10
1609315630000|2020-12-30 08:07:10|6043.06|6005.06|6041.59|6003.59|6043.06|6005.06|6041.59|6003.59|10
1609315640000|2020-12-30 08:07:20|6041.51|6003.51|6041.98|6003.98|6042.09|6004.09|6041.51|6003.51|10
1609315650000|2020-12-30 08:07:30|6041.88|6003.88|6040.68|6002.68|6041.88|6003.88|6040.68|6002.68|9
1609315660000|2020-12-30 08:07:40|6040.54|6002.54|6041.03|6003.03|6041.03|6003.03|6040.49|6002.49|10
1609315670000|2020-12-30 08:07:50|6041.14|6003.14|6042.21|6004.21|6042.21|6004.21|6041.14|6003.14|9
1609315680000|2020-12-30 08:08:00|6042.45|6004.45|6042.89|6004.89|6042.89|6004.89|6042.45|6004.45|10
1609315690000|2020-12-30 08:08:10|6042.84|6004.84|6043.59|6005.59|6043.59|6005.59|6042.84|6004.84|9
1609315700000|2020-12-30 08:08:20|6043.75|6005.75|6043.81|6005.81|6043.92|6005.92|6043.46|6005.46|10
1609315710000|2020-12-30 08:08:30|6043.93|6005.93|6043.69|6005.69|6044.11|6006.11|6043.69|6005.69|10
1609315720000|2020-12-30 08:08:40|6043.63|6005.63|6044.23|6006.23|6044.23|6006.23|6043.56|6005.56|9
1609315730000|2020-12-30 08:08:50|6044.02|6006.02|6044.57|6006.57|6044.57|6006.57|6043.94|6005.94|9
1609315740000|2020-12-30 08:09:00|6044.78|6006.78|6046.91|6008.91|6046.91|6008.91|6044.78|6006.78|9
1609315750000|2020-12-30 08:09:10|6046.71|6008.71|6049.39|6011.39|6049.39|6011.39|6046.71|6008.71|10
1609315760000|2020-12-30 08:09:20|6049.36|6011.36|6050.61|6012.61|6050.61|6012.61|6049.36|6011.36|10
1609315770000|2020-12-30 08:09:30|6050.71|6012.71|6051.53|6013.53|6051.56|6013.56|6050.71|6012.71|10
1609315780000|2020-12-30 08:09:40|6051.48|6013.48|6051.24|6013.24|6051.48|6013.48|6051.09|6013.09|10
1609315790000|2020-12-30 08:09:50|6051.18|6013.18|6051.33|6013.33|6051.33|6013.33|6051.16|6013.16|10
1609315800000|2020-12-30 08:10:00|6051.35|6013.35|6051|6013|6051.62|6013.62|6050.95|6012.95|10
1609315810000|2020-12-30 08:10:10|6051.02|6013.02|6052.18|6014.18|6052.18|6014.18|6051.02|6013.02|9
1609315820000|2020-12-30 08:10:20|6052.45|6014.45|6053.9|6015.9|6053.9|6015.9|6052.45|6014.45|10
1609315830000|2020-12-30 08:10:30|6054|6016|6055.48|6017.48|6056.02|6018.02|6053.99|6015.99|10
1609315840000|2020-12-30 08:10:40|6055.53|6017.53|6055.94|6017.94|6056.28|6018.28|6055.49|6017.49|10
1609315850000|2020-12-30 08:10:50|6055.75|6017.75|6054.21|6016.21|6055.8|6017.8|6054.21|6016.21|10
1609315860000|2020-12-30 08:11:00|6054.11|6016.11|6052.38|6014.38|6054.11|6016.11|6052.38|6014.38|9
1609315870000|2020-12-30 08:11:10|6052.5|6014.5|6052.89|6014.89|6052.95|6014.95|6052.5|6014.5|9
1609315880000|2020-12-30 08:11:20|6052.57|6014.57|6051.95|6013.95|6052.57|6014.57|6051.93|6013.93|10
1609315890000|2020-12-30 08:11:30|6052.08|6014.08|6055.39|6017.39|6055.39|6017.39|6052.08|6014.08|10
1609315900000|2020-12-30 08:11:40|6055.54|6017.54|6056.54|6018.54|6056.67|6018.67|6055.54|6017.54|10
1609315910000|2020-12-30 08:11:50|6056.56|6018.56|6056.15|6018.15|6056.56|6018.56|6055.92|6017.92|10
1609315920000|2020-12-30 08:12:00|6056.21|6018.21|6056.86|6018.86|6057.23|6019.23|6056.14|6018.14|10
1609315930000|2020-12-30 08:12:10|6057.16|6019.16|6057.25|6019.25|6057.52|6019.52|6056.46|6018.46|10
1609315940000|2020-12-30 08:12:20|6057.24|6019.24|6056.49|6018.49|6057.38|6019.38|6056.49|6018.49|10
1609315950000|2020-12-30 08:12:30|6056.37|6018.37|6054.67|6016.67|6056.37|6018.37|6054.67|6016.67|10
1609315960000|2020-12-30 08:12:40|6054.66|6016.66|6054.15|6016.15|6054.66|6016.66|6054.04|6016.04|10
1609315970000|2020-12-30 08:12:50|6054.11|6016.11|6054.81|6016.81|6055|6017|6054.11|6016.11|10
1609315980000|2020-12-30 08:13:00|6055.13|6017.13|6055.38|6017.38|6055.38|6017.38|6055.05|6017.05|9
1609315990000|2020-12-30 08:13:10|6055.32|6017.32|6057.17|6019.17|6057.8|6019.8|6055.32|6017.32|10
1609316000000|2020-12-30 08:13:20|6057.3|6019.3|6055.79|6017.79|6057.3|6019.3|6055.79|6017.79|10
1609316010000|2020-12-30 08:13:30|6055.88|6017.88|6056.81|6018.81|6056.94|6018.94|6055.88|6017.88|10
1609316020000|2020-12-30 08:13:40|6056.91|6018.91|6057.05|6019.05|6057.24|6019.24|6056.6|6018.6|10
1609316030000|2020-12-30 08:13:50|6057.11|6019.11|6057.08|6019.08|6057.28|6019.28|6056.54|6018.54|9
1609316040000|2020-12-30 08:14:00|6057.31|6019.31|6056.81|6018.81|6057.31|6019.31|6056.46|6018.46|9
1609316050000|2020-12-30 08:14:10|6057.06|6019.06|6059.17|6021.17|6059.32|6021.32|6057.06|6019.06|10
1609316060000|2020-12-30 08:14:20|6059.59|6021.59|6061.93|6023.93|6061.93|6023.93|6059.59|6021.59|10
1609316070000|2020-12-30 08:14:30|6061.81|6023.81|6067.01|6029.01|6067.01|6029.01|6061.81|6023.81|10
1609316080000|2020-12-30 08:14:40|6067.19|6029.19|6069.13|6031.13|6069.13|6031.13|6067.19|6029.19|9
1609316090000|2020-12-30 08:14:50|6069.19|6031.19|6068.1|6030.1|6069.19|6031.19|6068.1|6030.1|10
1609316100000|2020-12-30 08:15:00|6067.8|6029.8|6065.55|6027.55|6067.91|6029.91|6065.55|6027.55|10
1609316110000|2020-12-30 08:15:10|6064.48|6026.48|6063.3|6025.3|6064.48|6026.48|6063.3|6025.3|10
1609316120000|2020-12-30 08:15:20|6063.62|6025.62|6063.36|6025.36|6063.89|6025.89|6063.29|6025.29|10
1609316130000|2020-12-30 08:15:30|6063.46|6025.46|6063.43|6025.43|6063.49|6025.49|6063.24|6025.24|9
1609316140000|2020-12-30 08:15:40|6063.21|6025.21|6061.94|6023.94|6063.21|6025.21|6061.94|6023.94|10
1609316150000|2020-12-30 08:15:50|6061.85|6023.85|6060.86|6022.86|6061.85|6023.85|6060.77|6022.77|10
1609316160000|2020-12-30 08:16:00|6059.72|6021.72|6059.45|6021.45|6059.72|6021.72|6058.17|6020.17|10
1609316170000|2020-12-30 08:16:10|6059.26|6021.26|6059.11|6021.11|6059.45|6021.45|6058.7|6020.7|10
1609316180000|2020-12-30 08:16:20|6058.93|6020.93|6059.61|6021.61|6059.64|6021.64|6058.92|6020.92|10
1609316190000|2020-12-30 08:16:30|6059.64|6021.64|6059.27|6021.27|6059.85|6021.85|6059.27|6021.27|10
1609316200000|2020-12-30 08:16:40|6059.55|6021.55|6059.52|6021.52|6060.12|6022.12|6059.43|6021.43|10
1609316210000|2020-12-30 08:16:50|6059.34|6021.34|6058.3|6020.3|6059.34|6021.34|6058.3|6020.3|9
1609316220000|2020-12-30 08:17:00|6058.16|6020.16|6058.87|6020.87|6058.93|6020.93|6057.74|6019.74|10
1609316230000|2020-12-30 08:17:10|6058.58|6020.58|6058.01|6020.01|6058.58|6020.58|6057.96|6019.96|10
1609316240000|2020-12-30 08:17:20|6057.83|6019.83|6058.05|6020.05|6058.29|6020.29|6057.83|6019.83|9
1609316250000|2020-12-30 08:17:30|6057.96|6019.96|6057.69|6019.69|6058.17|6020.17|6057.62|6019.62|10
1609316260000|2020-12-30 08:17:40|6057.68|6019.68|6057.91|6019.91|6057.91|6019.91|6057.31|6019.31|9
1609316270000|2020-12-30 08:17:50|6058.18|6020.18|6061.78|6023.78|6061.78|6023.78|6058.17|6020.17|10
1609316280000|2020-12-30 08:18:00|6061.88|6023.88|6063.89|6025.89|6063.89|6025.89|6061.67|6023.67|10
1609316290000|2020-12-30 08:18:10|6064.08|6026.08|6064.78|6026.78|6065.05|6027.05|6064.08|6026.08|10
1609316300000|2020-12-30 08:18:20|6064.7|6026.7|6064.39|6026.39|6064.7|6026.7|6064.1|6026.1|9
1609316310000|2020-12-30 08:18:30|6064.26|6026.26|6063.61|6025.61|6064.26|6026.26|6063.61|6025.61|10
1609316320000|2020-12-30 08:18:40|6063.67|6025.67|6063.17|6025.17|6063.81|6025.81|6063.05|6025.05|10
1609316330000|2020-12-30 08:18:50|6063.05|6025.05|6062.47|6024.47|6063.1|6025.1|6062.47|6024.47|10
1609316340000|2020-12-30 08:19:00|6062.34|6024.34|6061.82|6023.82|6062.34|6024.34|6061.6|6023.6|10
1609316350000|2020-12-30 08:19:10|6061.7|6023.7|6060.78|6022.78|6061.81|6023.81|6060.76|6022.76|10
1609316360000|2020-12-30 08:19:20|6060.75|6022.75|6061.8|6023.8|6061.8|6023.8|6060.75|6022.75|10
1609316370000|2020-12-30 08:19:30|6062.02|6024.02|6061.75|6023.75|6062.15|6024.15|6061.59|6023.59|10
1609316380000|2020-12-30 08:19:40|6061.78|6023.78|6061.3|6023.3|6061.78|6023.78|6061.05|6023.05|10
1609316390000|2020-12-30 08:19:50|6061.38|6023.38|6061.8|6023.8|6061.8|6023.8|6061.29|6023.29|10
1609316400000|2020-12-30 08:20:00|6062.4|6024.4|6063.49|6025.49|6063.49|6025.49|6062.35|6024.35|10
1609316410000|2020-12-30 08:20:10|6063.54|6025.54|6066.81|6028.81|6066.81|6028.81|6063.54|6025.54|10
1609316420000|2020-12-30 08:20:20|6066.63|6028.63|6067.33|6029.33|6067.37|6029.37|6066.51|6028.51|10
1609316430000|2020-12-30 08:20:30|6067.28|6029.28|6066.89|6028.89|6067.28|6029.28|6066.74|6028.74|7
1609316440000|2020-12-30 08:20:40|6066.75|6028.75|6067.37|6029.37|6067.37|6029.37|6066.46|6028.46|10
1609316450000|2020-12-30 08:20:50|6066.9|6028.9|6065.88|6027.88|6066.9|6028.9|6065.63|6027.63|9
1609316460000|2020-12-30 08:21:00|6066.42|6028.42|6065.51|6027.51|6066.42|6028.42|6065.4|6027.4|10
1609316470000|2020-12-30 08:21:10|6064.87|6026.87|6063.63|6025.63|6064.87|6026.87|6063.29|6025.29|10
1609316480000|2020-12-30 08:21:20|6063.87|6025.87|6064.7|6026.7|6064.89|6026.89|6063.87|6025.87|10
1609316490000|2020-12-30 08:21:30|6064.64|6026.64|6065.76|6027.76|6065.76|6027.76|6064.64|6026.64|10
1609316500000|2020-12-30 08:21:40|6065.71|6027.71|6065.82|6027.82|6066.16|6028.16|6064.86|6026.86|10
1609316510000|2020-12-30 08:21:50|6066.28|6028.28|6067.55|6029.55|6067.57|6029.57|6066.27|6028.27|10
1609316520000|2020-12-30 08:22:00|6068.12|6030.12|6069.81|6031.81|6069.81|6031.81|6068.12|6030.12|10
1609316530000|2020-12-30 08:22:10|6069.52|6031.52|6068.03|6030.03|6069.59|6031.59|6068.02|6030.02|10
1609316540000|2020-12-30 08:22:20|6067.88|6029.88|6065.29|6027.29|6067.88|6029.88|6065.23|6027.23|10
1609316550000|2020-12-30 08:22:30|6065.16|6027.16|6065.22|6027.22|6065.74|6027.74|6065.16|6027.16|10
1609316560000|2020-12-30 08:22:40|6065.05|6027.05|6064.62|6026.62|6065.32|6027.32|6064.62|6026.62|10
1609316570000|2020-12-30 08:22:50|6064.48|6026.48|6064.16|6026.16|6064.7|6026.7|6063.93|6025.93|10
1609316580000|2020-12-30 08:23:00|6064.1|6026.1|6064.08|6026.08|6064.38|6026.38|6064.08|6026.08|8
1609316590000|2020-12-30 08:23:10|6064.11|6026.11|6063.39|6025.39|6064.11|6026.11|6063.32|6025.32|10
1609316600000|2020-12-30 08:23:20|6063.15|6025.15|6062.4|6024.4|6063.15|6025.15|6062.19|6024.19|9
1609316610000|2020-12-30 08:23:30|6062.36|6024.36|6063.09|6025.09|6063.09|6025.09|6062.17|6024.17|10
1609316620000|2020-12-30 08:23:40|6063.24|6025.24|6062.1|6024.1|6063.32|6025.32|6062.1|6024.1|9
1609316630000|2020-12-30 08:23:50|6062.2|6024.2|6061.89|6023.89|6062.2|6024.2|6061.69|6023.69|9
1609316640000|2020-12-30 08:24:00|6061.84|6023.84|6061.44|6023.44|6061.87|6023.87|6061.23|6023.23|10
1609316650000|2020-12-30 08:24:10|6061.62|6023.62|6061.7|6023.7|6061.93|6023.93|6061.62|6023.62|9
1609316660000|2020-12-30 08:24:20|6061.85|6023.85|6061.64|6023.64|6061.96|6023.96|6061.5|6023.5|10
1609316670000|2020-12-30 08:24:30|6061.54|6023.54|6060.83|6022.83|6061.54|6023.54|6060.34|6022.34|10
1609316680000|2020-12-30 08:24:40|6060.85|6022.85|6060.39|6022.39|6061.01|6023.01|6060.38|6022.38|10
1609316690000|2020-12-30 08:24:50|6059.21|6021.21|6054.99|6016.99|6059.21|6021.21|6054.99|6016.99|10
1609316700000|2020-12-30 08:25:00|6054.37|6016.37|6053.32|6015.32|6054.37|6016.37|6053.2|6015.2|10
1609316710000|2020-12-30 08:25:10|6053.19|6015.19|6054.3|6016.3|6054.34|6016.34|6052.94|6014.94|10
1609316720000|2020-12-30 08:25:20|6052.54|6014.54|6048.46|6010.46|6052.54|6014.54|6048.42|6010.42|10
1609316730000|2020-12-30 08:25:30|6048.18|6010.18|6044.1|6006.1|6048.18|6010.18|6044.1|6006.1|10
1609316740000|2020-12-30 08:25:40|6043.6|6005.6|6038.79|6000.79|6043.81|6005.81|6038.79|6000.79|10
1609316750000|2020-12-30 08:25:50|6038.63|6000.63|6038.74|6000.74|6038.77|6000.77|6037.33|5999.33|10
1609316760000|2020-12-30 08:26:00|6038.76|6000.76|6037.6|5999.6|6038.76|6000.76|6037.23|5999.23|10
1609316770000|2020-12-30 08:26:10|6037.12|5999.12|6033.95|5995.95|6037.12|5999.12|6033.95|5995.95|10
1609316780000|2020-12-30 08:26:20|6033.8|5995.8|6033.83|5995.83|6033.96|5995.96|6033.8|5995.8|8
1609316790000|2020-12-30 08:26:30|6033.88|5995.88|6033.6|5995.6|6033.88|5995.88|6033.57|5995.57|7
1609316800000|2020-12-30 08:26:40|6033.66|5995.66|6028.89|5990.89|6033.66|5995.66|6028.89|5990.89|10
1609316810000|2020-12-30 08:26:50|6029.7|5991.7|6028.79|5990.79|6029.7|5991.7|6028.69|5990.69|10
1609316820000|2020-12-30 08:27:00|6027.38|5989.38|6024.84|5986.84|6027.96|5989.96|6024.84|5986.84|10
1609316830000|2020-12-30 08:27:10|6024.92|5986.92|6022.34|5984.34|6026.21|5988.21|6022.34|5984.34|10
1609316840000|2020-12-30 08:27:20|6022.11|5984.11|6020.8|5982.8|6022.21|5984.21|6020.76|5982.76|9
1609316850000|2020-12-30 08:27:30|6020.82|5982.82|6020.26|5982.26|6020.82|5982.82|6020.15|5982.15|8
1609316860000|2020-12-30 08:27:40|6020.19|5982.19|6020.18|5982.18|6020.43|5982.43|6019.89|5981.89|8
1609316870000|2020-12-30 08:27:50|6020.6|5982.6|6020.06|5982.06|6020.76|5982.76|6019.88|5981.88|10
1609316880000|2020-12-30 08:28:00|6020.54|5982.54|6019.21|5981.21|6020.89|5982.89|6019.19|5981.19|10
1609316890000|2020-12-30 08:28:10|6018.61|5980.61|6013.66|5975.66|6018.61|5980.61|6013.66|5975.66|9
1609316900000|2020-12-30 08:28:20|6013.48|5975.48|6009.28|5971.28|6013.48|5975.48|6009.28|5971.28|10
1609316910000|2020-12-30 08:28:30|6009.2|5971.2|6009.02|5971.02|6009.79|5971.79|6009.02|5971.02|10
1609316920000|2020-12-30 08:28:40|6008.99|5970.99|6009.88|5971.88|6009.88|5971.88|6008.99|5970.99|10
1609316930000|2020-12-30 08:28:50|6010.09|5972.09|6009.92|5971.92|6010.35|5972.35|6009.53|5971.53|10
1609316940000|2020-12-30 08:29:00|6009.95|5971.95|6010.6|5972.6|6010.71|5972.71|6009.73|5971.73|10
1609316950000|2020-12-30 08:29:10|6010.11|5972.11|6010.38|5972.38|6010.87|5972.87|6009.96|5971.96|10
1609316960000|2020-12-30 08:29:20|6010.18|5972.18|6009.12|5971.12|6010.48|5972.48|6009.12|5971.12|10
1609316970000|2020-12-30 08:29:30|6009.13|5971.13|6008.9|5970.9|6009.19|5971.19|6008.84|5970.84|10
1609316980000|2020-12-30 08:29:40|6008.97|5970.97|6010|5972|6010|5972|6008.73|5970.73|9
1609316990000|2020-12-30 08:29:50|6010.23|5972.23|6009.67|5971.67|6010.39|5972.39|6009.57|5971.57|10
1609317000000|2020-12-30 08:30:00|6009.73|5971.73|6010.15|5972.15|6010.4|5972.4|6009.73|5971.73|9
1609317010000|2020-12-30 08:30:10|6010.12|5972.12|6009.74|5971.74|6010.13|5972.13|6009.63|5971.63|10
1609317020000|2020-12-30 08:30:20|6009.66|5971.66|6010.23|5972.23|6010.91|5972.91|6009.66|5971.66|10
1609317030000|2020-12-30 08:30:30|6009.76|5971.76|6009.48|5971.48|6010.2|5972.2|6009.35|5971.35|10
1609317040000|2020-12-30 08:30:40|6009.35|5971.35|6006.91|5968.91|6009.72|5971.72|6006.91|5968.91|10
1609317050000|2020-12-30 08:30:50|6006.55|5968.55|6000.65|5962.65|6006.55|5968.55|5999.86|5961.86|10
1609317060000|2020-12-30 08:31:00|6000.13|5962.13|5981.53|5943.53|6000.13|5962.13|5981.53|5943.53|10
1609317070000|2020-12-30 08:31:10|5980.37|5942.37|5974.4|5936.4|5980.37|5942.37|5974.4|5936.4|10
1609317080000|2020-12-30 08:31:20|5975.75|5937.75|5969.78|5931.78|5976.03|5938.03|5969.78|5931.78|10
1609317090000|2020-12-30 08:31:30|5968.49|5930.49|5963.29|5925.29|5968.49|5930.49|5959.23|5921.23|10
1609317100000|2020-12-30 08:31:40|5963.2|5925.2|5961.97|5923.97|5965.96|5927.96|5961.97|5923.97|8
1609317110000|2020-12-30 08:31:50|5961.92|5923.92|5957.26|5919.26|5961.92|5923.92|5953.75|5915.75|10
1609317120000|2020-12-30 08:32:00|5956.92|5918.92|5959.84|5921.84|5959.84|5921.84|5956.92|5918.92|10
1609317130000|2020-12-30 08:32:10|5960.02|5922.02|5959.59|5921.59|5960.07|5922.07|5959.18|5921.18|9
1609317140000|2020-12-30 08:32:20|5959.51|5921.51|5961.82|5923.82|5961.82|5923.82|5959.29|5921.29|10
1609317150000|2020-12-30 08:32:30|5962.13|5924.13|5965.02|5927.02|5965.02|5927.02|5962.13|5924.13|10
1609317160000|2020-12-30 08:32:40|5966.11|5928.11|5969|5931|5969.1|5931.1|5966.11|5928.11|9
1609317170000|2020-12-30 08:32:50|5968.91|5930.91|5971.04|5933.04|5971.04|5933.04|5968.74|5930.74|10
1609317180000|2020-12-30 08:33:00|5971.63|5933.63|5972.31|5934.31|5972.4|5934.4|5971.63|5933.63|10
1609317190000|2020-12-30 08:33:10|5972.66|5934.66|5974.94|5936.94|5974.94|5936.94|5972.66|5934.66|10
1609317200000|2020-12-30 08:33:20|5975.14|5937.14|5971.22|5933.22|5975.82|5937.82|5971.22|5933.22|10
1609317210000|2020-12-30 08:33:30|5971.17|5933.17|5967.04|5929.04|5971.32|5933.32|5967.04|5929.04|10
1609317220000|2020-12-30 08:33:40|5966.76|5928.76|5964.84|5926.84|5966.76|5928.76|5964.6|5926.6|10
1609317230000|2020-12-30 08:33:50|5964.12|5926.12|5964.06|5926.06|5964.87|5926.87|5964.06|5926.06|10
1609317240000|2020-12-30 08:34:00|5963.89|5925.89|5965.67|5927.67|5965.67|5927.67|5962.77|5924.77|10
1609317250000|2020-12-30 08:34:10|5964.72|5926.72|5966.38|5928.38|5966.38|5928.38|5964.28|5926.28|10
1609317260000|2020-12-30 08:34:20|5966.56|5928.56|5969.45|5931.45|5969.45|5931.45|5965.24|5927.24|10
1609317270000|2020-12-30 08:34:30|5969.27|5931.27|5970.17|5932.17|5970.82|5932.82|5969.27|5931.27|9
1609317280000|2020-12-30 08:34:40|5969.78|5931.78|5969.37|5931.37|5970.27|5932.27|5968.89|5930.89|10
1609317290000|2020-12-30 08:34:50|5969.52|5931.52|5969.29|5931.29|5970.12|5932.12|5969.29|5931.29|10
1609317300000|2020-12-30 08:35:00|5969.59|5931.59|5966.36|5928.36|5969.59|5931.59|5966.36|5928.36|10
1609317310000|2020-12-30 08:35:10|5965.61|5927.61|5961.84|5923.84|5965.62|5927.62|5961.84|5923.84|10
1609317320000|2020-12-30 08:35:20|5963.55|5925.55|5967.07|5929.07|5967.07|5929.07|5963.46|5925.46|10
1609317330000|2020-12-30 08:35:30|5966.66|5928.66|5967.7|5929.7|5967.7|5929.7|5966.66|5928.66|10
1609317340000|2020-12-30 08:35:40|5967.61|5929.61|5967.28|5929.28|5967.92|5929.92|5967.25|5929.25|10
1609317350000|2020-12-30 08:35:50|5967.79|5929.79|5968.26|5930.26|5969.28|5931.28|5967.65|5929.65|9
1609317360000|2020-12-30 08:36:00|5968.32|5930.32|5969.27|5931.27|5969.27|5931.27|5968.32|5930.32|10
1609317370000|2020-12-30 08:36:10|5970.05|5932.05|5971.63|5933.63|5971.9|5933.9|5970.05|5932.05|10
1609317380000|2020-12-30 08:36:20|5971.71|5933.71|5971.82|5933.82|5971.82|5933.82|5971.35|5933.35|10
1609317390000|2020-12-30 08:36:30|5971.5|5933.5|5971.66|5933.66|5971.66|5933.66|5971.17|5933.17|10
1609317400000|2020-12-30 08:36:40|5971.71|5933.71|5971.95|5933.95|5971.95|5933.95|5971.28|5933.28|10
1609317410000|2020-12-30 08:36:50|5972.16|5934.16|5973.59|5935.59|5973.76|5935.76|5972.16|5934.16|10
1609317420000|2020-12-30 08:37:00|5973.76|5935.76|5977.32|5939.32|5977.32|5939.32|5973.73|5935.73|10
1609317430000|2020-12-30 08:37:10|5977.88|5939.88|5982.09|5944.09|5982.12|5944.12|5977.88|5939.88|10
1609317440000|2020-12-30 08:37:20|5982.49|5944.49|5986.57|5948.57|5986.57|5948.57|5982.49|5944.49|10
1609317450000|2020-12-30 08:37:30|5986.72|5948.72|5989.84|5951.84|5990.02|5952.02|5986.72|5948.72|10
1609317460000|2020-12-30 08:37:40|5989.89|5951.89|5989.85|5951.85|5990.29|5952.29|5989.48|5951.48|10
1609317470000|2020-12-30 08:37:50|5989.92|5951.92|5989.92|5951.92|5990.08|5952.08|5989.38|5951.38|10
1609317480000|2020-12-30 08:38:00|5989.61|5951.61|5991.29|5953.29|5991.58|5953.58|5989.36|5951.36|10
1609317490000|2020-12-30 08:38:10|5990.8|5952.8|5990.22|5952.22|5991.4|5953.4|5989.88|5951.88|10
1609317500000|2020-12-30 08:38:20|5990.14|5952.14|5988.82|5950.82|5990.14|5952.14|5988.82|5950.82|10
1609317510000|2020-12-30 08:38:30|5988.81|5950.81|5987.42|5949.42|5988.81|5950.81|5987.42|5949.42|10
1609317520000|2020-12-30 08:38:40|5987.04|5949.04|5987.26|5949.26|5987.56|5949.56|5987.02|5949.02|10
1609317530000|2020-12-30 08:38:50|5987.33|5949.33|5984.95|5946.95|5988.61|5950.61|5984.95|5946.95|9
1609317540000|2020-12-30 08:39:00|5984.88|5946.88|5984.8|5946.8|5984.88|5946.88|5983.51|5945.51|10
1609317550000|2020-12-30 08:39:10|5985.01|5947.01|5984.4|5946.4|5985.01|5947.01|5984.12|5946.12|9
1609317560000|2020-12-30 08:39:20|5984.56|5946.56|5984.38|5946.38|5984.56|5946.56|5983.64|5945.64|10
1609317570000|2020-12-30 08:39:30|5984.02|5946.02|5984.91|5946.91|5984.91|5946.91|5984|5946|9
1609317580000|2020-12-30 08:39:40|5985.06|5947.06|5985.24|5947.24|5985.45|5947.45|5984.88|5946.88|10
1609317590000|2020-12-30 08:39:50|5985.37|5947.37|5985.16|5947.16|5985.82|5947.82|5985.16|5947.16|10
1609317600000|2020-12-30 08:40:00|5985.02|5947.02|5985.36|5947.36|5985.36|5947.36|5984.62|5946.62|9
1609317610000|2020-12-30 08:40:10|5985.26|5947.26|5987.02|5949.02|5987.02|5949.02|5985.24|5947.24|9
1609317620000|2020-12-30 08:40:20|5987.22|5949.22|5988.98|5950.98|5988.98|5950.98|5987.17|5949.17|10
1609317630000|2020-12-30 08:40:30|5989.11|5951.11|5989.44|5951.44|5990.2|5952.2|5988.89|5950.89|10
1609317640000|2020-12-30 08:40:40|5989.81|5951.81|5990.51|5952.51|5990.52|5952.52|5989.81|5951.81|9
1609317650000|2020-12-30 08:40:50|5990.64|5952.64|5992.01|5954.01|5992.01|5954.01|5990.64|5952.64|10
1609317660000|2020-12-30 08:41:00|5992.12|5954.12|5991.14|5953.14|5992.12|5954.12|5991.11|5953.11|10
1609317670000|2020-12-30 08:41:10|5990.67|5952.67|5989.59|5951.59|5990.67|5952.67|5989.59|5951.59|10
1609317680000|2020-12-30 08:41:20|5989.72|5951.72|5990.8|5952.8|5990.8|5952.8|5989.33|5951.33|10
1609317690000|2020-12-30 08:41:30|5991|5953|5992.16|5954.16|5992.16|5954.16|5991|5953|10
1609317700000|2020-12-30 08:41:40|5992.38|5954.38|5994.58|5956.58|5994.69|5956.69|5992.38|5954.38|10
1609317710000|2020-12-30 08:41:50|5994.79|5956.79|5994.44|5956.44|5994.88|5956.88|5994.44|5956.44|10
1609317720000|2020-12-30 08:42:00|5994.33|5956.33|5994.67|5956.67|5994.89|5956.89|5994.18|5956.18|10
1609317730000|2020-12-30 08:42:10|5994.93|5956.93|5995.25|5957.25|5995.37|5957.37|5994.73|5956.73|10
1609317740000|2020-12-30 08:42:20|5995.88|5957.88|5996.22|5958.22|5996.54|5958.54|5995.88|5957.88|10
1609317750000|2020-12-30 08:42:30|5996.32|5958.32|5995.5|5957.5|5996.68|5958.68|5995.5|5957.5|10
1609317760000|2020-12-30 08:42:40|5995.63|5957.63|5995.69|5957.69|5995.82|5957.82|5995.37|5957.37|10
1609317770000|2020-12-30 08:42:50|5995.88|5957.88|5995.53|5957.53|5996.05|5958.05|5995.42|5957.42|10
1609317780000|2020-12-30 08:43:00|5995.29|5957.29|5996.68|5958.68|5996.68|5958.68|5995.29|5957.29|10
1609317790000|2020-12-30 08:43:10|5996.79|5958.79|5996.73|5958.73|5996.79|5958.79|5996.26|5958.26|10
1609317800000|2020-12-30 08:43:20|5996.84|5958.84|5997.38|5959.38|5997.38|5959.38|5996.84|5958.84|10
1609317810000|2020-12-30 08:43:30|5997.59|5959.59|5997.12|5959.12|5997.64|5959.64|5996.89|5958.89|9
1609317820000|2020-12-30 08:43:40|5996.74|5958.74|5998.3|5960.3|5998.3|5960.3|5996.72|5958.72|10
1609317830000|2020-12-30 08:43:50|5998.56|5960.56|5997.01|5959.01|5998.56|5960.56|5997.01|5959.01|10
1609317840000|2020-12-30 08:44:00|5996.56|5958.56|5990.81|5952.81|5996.56|5958.56|5990.81|5952.81|10
1609317850000|2020-12-30 08:44:10|5990.4|5952.4|5988.98|5950.98|5990.74|5952.74|5988.72|5950.72|9
1609317860000|2020-12-30 08:44:20|5988.99|5950.99|5990.25|5952.25|5990.71|5952.71|5988.91|5950.91|10
1609317870000|2020-12-30 08:44:30|5990.23|5952.23|5988.57|5950.57|5990.23|5952.23|5988.57|5950.57|10
1609317880000|2020-12-30 08:44:40|5988.43|5950.43|5987.31|5949.31|5988.65|5950.65|5987.31|5949.31|10
1609317890000|2020-12-30 08:44:50|5987.5|5949.5|5988.32|5950.32|5988.38|5950.38|5987.5|5949.5|10
1609317900000|2020-12-30 08:45:00|5988.76|5950.76|5987.77|5949.77|5988.85|5950.85|5987.77|5949.77|10
1609317910000|2020-12-30 08:45:10|5986.82|5948.82|5984.75|5946.75|5986.95|5948.95|5984.45|5946.45|8
1609317920000|2020-12-30 08:45:20|5984.5|5946.5|5982.53|5944.53|5984.5|5946.5|5982.53|5944.53|10
1609317930000|2020-12-30 08:45:30|5982.61|5944.61|5977.1|5939.1|5982.61|5944.61|5977.1|5939.1|10
1609317940000|2020-12-30 08:45:40|5976.79|5938.79|5970.98|5932.98|5976.79|5938.79|5970.98|5932.98|10
1609317950000|2020-12-30 08:45:50|5969.31|5931.31|5965.83|5927.83|5969.31|5931.31|5965.65|5927.65|10
1609317960000|2020-12-30 08:46:00|5965.76|5927.76|5964.98|5926.98|5966.43|5928.43|5964.97|5926.97|10
1609317970000|2020-12-30 08:46:10|5964.82|5926.82|5965.32|5927.32|5965.32|5927.32|5963.05|5925.05|10
1609317980000|2020-12-30 08:46:20|5965.58|5927.58|5970.2|5932.2|5970.2|5932.2|5965.58|5927.58|10
1609317990000|2020-12-30 08:46:30|5970.93|5932.93|5972.57|5934.57|5972.57|5934.57|5970.93|5932.93|10
1609318000000|2020-12-30 08:46:40|5972.28|5934.28|5971.05|5933.05|5972.28|5934.28|5971.05|5933.05|9
1609318010000|2020-12-30 08:46:50|5971.04|5933.04|5969.34|5931.34|5971.04|5933.04|5969.23|5931.23|10
1609318020000|2020-12-30 08:47:00|5969.46|5931.46|5970.56|5932.56|5970.56|5932.56|5969.45|5931.45|10
1609318030000|2020-12-30 08:47:10|5970.71|5932.71|5969.65|5931.65|5970.76|5932.76|5969.58|5931.58|10
1609318040000|2020-12-30 08:47:20|5969.71|5931.71|5966.8|5928.8|5969.71|5931.71|5966.77|5928.77|10
1609318050000|2020-12-30 08:47:30|5966.65|5928.65|5964.54|5926.54|5966.65|5928.65|5964.28|5926.28|9
1609318060000|2020-12-30 08:47:40|5962.65|5924.65|5958.19|5920.19|5962.65|5924.65|5957.53|5919.53|9
1609318070000|2020-12-30 08:47:50|5958.34|5920.34|5954.98|5916.98|5958.36|5920.36|5954.02|5916.02|10
1609318080000|2020-12-30 08:48:00|5955.27|5917.27|5960.82|5922.82|5960.82|5922.82|5955.27|5917.27|10
1609318090000|2020-12-30 08:48:10|5960.98|5922.98|5963.01|5925.01|5963.01|5925.01|5960.98|5922.98|10
1609318100000|2020-12-30 08:48:20|5962.7|5924.7|5964.01|5926.01|5964.58|5926.58|5962.31|5924.31|10
1609318110000|2020-12-30 08:48:30|5964.11|5926.11|5965.91|5927.91|5965.91|5927.91|5964.05|5926.05|10
1609318120000|2020-12-30 08:48:40|5965.87|5927.87|5966.36|5928.36|5966.6|5928.6|5965.87|5927.87|10
1609318130000|2020-12-30 08:48:50|5966.7|5928.7|5968.69|5930.69|5968.98|5930.98|5966.7|5928.7|10
1609318140000|2020-12-30 08:49:00|5968.8|5930.8|5967.01|5929.01|5968.87|5930.87|5967.01|5929.01|9
1609318150000|2020-12-30 08:49:10|5966.94|5928.94|5964.85|5926.85|5966.94|5928.94|5964.85|5926.85|9
1609318160000|2020-12-30 08:49:20|5964.36|5926.36|5964.4|5926.4|5965.37|5927.37|5964.36|5926.36|10
1609318170000|2020-12-30 08:49:30|5964.53|5926.53|5964.14|5926.14|5964.65|5926.65|5963.94|5925.94|10
1609318180000|2020-12-30 08:49:40|5964|5926|5963.18|5925.18|5964.36|5926.36|5962.98|5924.98|10
1609318190000|2020-12-30 08:49:50|5963.04|5925.04|5961.28|5923.28|5963.11|5925.11|5961.07|5923.07|10
1609318200000|2020-12-30 08:50:00|5961.25|5923.25|5961.32|5923.32|5962.21|5924.21|5960.95|5922.95|9
1609318210000|2020-12-30 08:50:10|5961.12|5923.12|5958.39|5920.39|5961.7|5923.7|5958.39|5920.39|10
1609318220000|2020-12-30 08:50:20|5957.81|5919.81|5954.78|5916.78|5957.81|5919.81|5954.78|5916.78|10
1609318230000|2020-12-30 08:50:30|5954.59|5916.59|5952.64|5914.64|5954.59|5916.59|5952.44|5914.44|10
1609318240000|2020-12-30 08:50:40|5952.18|5914.18|5950.09|5912.09|5952.18|5914.18|5948.83|5910.83|10
1609318250000|2020-12-30 08:50:50|5949.93|5911.93|5951.37|5913.37|5951.37|5913.37|5949.35|5911.35|10
1609318260000|2020-12-30 08:51:00|5951.04|5913.04|5949.57|5911.57|5951.04|5913.04|5949.26|5911.26|10
1609318270000|2020-12-30 08:51:10|5948.99|5910.99|5949.82|5911.82|5949.82|5911.82|5948.05|5910.05|9
1609318280000|2020-12-30 08:51:20|5950.22|5912.22|5951.26|5913.26|5951.26|5913.26|5950.1|5912.1|10
1609318290000|2020-12-30 08:51:30|5950.95|5912.95|5951.55|5913.55|5951.71|5913.71|5950.62|5912.62|10
1609318300000|2020-12-30 08:51:40|5952.13|5914.13|5951.53|5913.53|5952.22|5914.22|5951.44|5913.44|9
1609318310000|2020-12-30 08:51:50|5951.33|5913.33|5949.5|5911.5|5951.33|5913.33|5949.35|5911.35|10
1609318320000|2020-12-30 08:52:00|5949.34|5911.34|5948.66|5910.66|5949.34|5911.34|5948.38|5910.38|9
1609318330000|2020-12-30 08:52:10|5948.74|5910.74|5949.2|5911.2|5949.45|5911.45|5948.71|5910.71|10
1609318340000|2020-12-30 08:52:20|5949.02|5911.02|5950.2|5912.2|5950.2|5912.2|5948.63|5910.63|10
1609318350000|2020-12-30 08:52:30|5950.57|5912.57|5950.25|5912.25|5950.57|5912.57|5950.13|5912.13|10
1609318360000|2020-12-30 08:52:40|5950.86|5912.86|5952.34|5914.34|5952.34|5914.34|5950.86|5912.86|10
1609318370000|2020-12-30 08:52:50|5952.38|5914.38|5954.96|5916.96|5954.96|5916.96|5952.38|5914.38|10
1609318380000|2020-12-30 08:53:00|5955.02|5917.02|5954.74|5916.74|5955.14|5917.14|5954.59|5916.59|10
1609318390000|2020-12-30 08:53:10|5954.27|5916.27|5952.84|5914.84|5954.28|5916.28|5952.84|5914.84|10
1609318400000|2020-12-30 08:53:20|5952.72|5914.72|5953.27|5915.27|5953.58|5915.58|5952.72|5914.72|10
1609318410000|2020-12-30 08:53:30|5952.79|5914.79|5952.19|5914.19|5953.41|5915.41|5952.19|5914.19|10
1609318420000|2020-12-30 08:53:40|5952.78|5914.78|5952.15|5914.15|5953.07|5915.07|5952.01|5914.01|10
1609318430000|2020-12-30 08:53:50|5951.98|5913.98|5954.25|5916.25|5954.25|5916.25|5951.98|5913.98|10
1609318440000|2020-12-30 08:54:00|5954.44|5916.44|5955.59|5917.59|5955.59|5917.59|5954.3|5916.3|10
1609318450000|2020-12-30 08:54:10|5955.52|5917.52|5957.29|5919.29|5957.29|5919.29|5955.25|5917.25|10
1609318460000|2020-12-30 08:54:20|5957.33|5919.33|5957.97|5919.97|5958.49|5920.49|5957.16|5919.16|10
1609318470000|2020-12-30 08:54:30|5958.01|5920.01|5961.77|5923.77|5961.77|5923.77|5958.01|5920.01|10
1609318480000|2020-12-30 08:54:40|5962.52|5924.52|5964.64|5926.64|5964.64|5926.64|5962.35|5924.35|10
1609318490000|2020-12-30 08:54:50|5965.19|5927.19|5965.74|5927.74|5965.94|5927.94|5965.19|5927.19|10
1609318500000|2020-12-30 08:55:00|5965.72|5927.72|5967.16|5929.16|5967.17|5929.17|5965.47|5927.47|10
1609318510000|2020-12-30 08:55:10|5967.62|5929.62|5970.97|5932.97|5970.97|5932.97|5967.62|5929.62|10
1609318520000|2020-12-30 08:55:20|5971.06|5933.06|5972.68|5934.68|5972.68|5934.68|5970.9|5932.9|10
1609318530000|2020-12-30 08:55:30|5972.43|5934.43|5973.75|5935.75|5973.75|5935.75|5972.43|5934.43|10
1609318540000|2020-12-30 08:55:40|5973.51|5935.51|5974.46|5936.46|5975.19|5937.19|5973.51|5935.51|9
1609318550000|2020-12-30 08:55:50|5974.51|5936.51|5973.67|5935.67|5974.73|5936.73|5973.57|5935.57|10
1609318560000|2020-12-30 08:56:00|5974.03|5936.03|5973.5|5935.5|5974.36|5936.36|5973.5|5935.5|9
1609318570000|2020-12-30 08:56:10|5973.38|5935.38|5975.03|5937.03|5975.18|5937.18|5973.38|5935.38|10
1609318580000|2020-12-30 08:56:20|5974.81|5936.81|5975.35|5937.35|5975.54|5937.54|5974.81|5936.81|10
1609318590000|2020-12-30 08:56:30|5975.39|5937.39|5974.39|5936.39|5975.39|5937.39|5974.07|5936.07|10
1609318600000|2020-12-30 08:56:40|5974.72|5936.72|5974.84|5936.84|5974.92|5936.92|5974.56|5936.56|10
1609318610000|2020-12-30 08:56:50|5974.81|5936.81|5975.07|5937.07|5975.18|5937.18|5974.81|5936.81|10
1609318620000|2020-12-30 08:57:00|5974.92|5936.92|5973.34|5935.34|5974.99|5936.99|5973.34|5935.34|10
1609318630000|2020-12-30 08:57:10|5972.72|5934.72|5970.72|5932.72|5972.72|5934.72|5970.72|5932.72|10
1609318640000|2020-12-30 08:57:20|5970.57|5932.57|5969.12|5931.12|5970.7|5932.7|5969.12|5931.12|10
1609318650000|2020-12-30 08:57:30|5968.65|5930.65|5966.32|5928.32|5969.1|5931.1|5966.32|5928.32|10
1609318660000|2020-12-30 08:57:40|5965.92|5927.92|5961.76|5923.76|5965.92|5927.92|5961.57|5923.57|10
1609318670000|2020-12-30 08:57:50|5961.98|5923.98|5964.01|5926.01|5964.01|5926.01|5961.98|5923.98|10
1609318680000|2020-12-30 08:58:00|5964.02|5926.02|5966.07|5928.07|5966.07|5928.07|5963.89|5925.89|10
1609318690000|2020-12-30 08:58:10|5966.75|5928.75|5969.62|5931.62|5969.62|5931.62|5966.75|5928.75|10
1609318700000|2020-12-30 08:58:20|5969.84|5931.84|5973.25|5935.25|5973.4|5935.4|5969.84|5931.84|9
1609318710000|2020-12-30 08:58:30|5973.33|5935.33|5973.24|5935.24|5973.43|5935.43|5972.89|5934.89|9
1609318720000|2020-12-30 08:58:40|5973.09|5935.09|5970.22|5932.22|5973.09|5935.09|5970.22|5932.22|10
1609318730000|2020-12-30 08:58:50|5969.6|5931.6|5967.21|5929.21|5969.6|5931.6|5967.21|5929.21|10
1609318740000|2020-12-30 08:59:00|5966.82|5928.82|5963.16|5925.16|5966.82|5928.82|5963.16|5925.16|10
1609318750000|2020-12-30 08:59:10|5962.88|5924.88|5960.98|5922.98|5962.88|5924.88|5960.92|5922.92|10
1609318760000|2020-12-30 08:59:20|5961.02|5923.02|5960.6|5922.6|5961.02|5923.02|5960.05|5922.05|10
1609318770000|2020-12-30 08:59:30|5960.4|5922.4|5958.83|5920.83|5960.4|5922.4|5958.83|5920.83|10
1609318780000|2020-12-30 08:59:40|5958.53|5920.53|5955.95|5917.95|5958.53|5920.53|5955.95|5917.95|10
1609318790000|2020-12-30 08:59:50|5955.48|5917.48|5954.07|5916.07|5955.48|5917.48|5953.81|5915.81|10
1609318800000|2020-12-30 09:00:00|5954.09|5916.09|5954.19|5916.19|5954.35|5916.35|5954.09|5916.09|10
1609318810000|2020-12-30 09:00:10|5953.92|5915.92|5949.63|5911.63|5953.92|5915.92|5949.63|5911.63|10
1609318820000|2020-12-30 09:00:20|5949.49|5911.49|5947.28|5909.28|5949.49|5911.49|5947.28|5909.28|10
1609318830000|2020-12-30 09:00:30|5946.72|5908.72|5944.79|5906.79|5946.72|5908.72|5944.79|5906.79|10
1609318840000|2020-12-30 09:00:40|5944.23|5906.23|5939.88|5901.88|5944.23|5906.23|5939.67|5901.67|10
1609318850000|2020-12-30 09:00:50|5939.91|5901.91|5938.62|5900.62|5940.3|5902.3|5938.41|5900.41|9
1609318860000|2020-12-30 09:01:00|5936.77|5898.77|5935.82|5897.82|5936.77|5898.77|5933.35|5895.35|10
1609318870000|2020-12-30 09:01:10|5936.04|5898.04|5937.84|5899.84|5937.84|5899.84|5936.04|5898.04|10
1609318880000|2020-12-30 09:01:20|5938.76|5900.76|5942.11|5904.11|5942.77|5904.77|5938.76|5900.76|10
1609318890000|2020-12-30 09:01:30|5941.33|5903.33|5941.24|5903.24|5941.42|5903.42|5941.03|5903.03|10
1609318900000|2020-12-30 09:01:40|5940.89|5902.89|5940.43|5902.43|5940.89|5902.89|5940.34|5902.34|10
1609318910000|2020-12-30 09:01:50|5940.17|5902.17|5939.68|5901.68|5940.17|5902.17|5939.6|5901.6|10
1609318920000|2020-12-30 09:02:00|5939.06|5901.06|5937.64|5899.64|5939.06|5901.06|5937.64|5899.64|9
1609318930000|2020-12-30 09:02:10|5937.28|5899.28|5936.39|5898.39|5937.28|5899.28|5936.39|5898.39|10
1609318940000|2020-12-30 09:02:20|5935.4|5897.4|5930.27|5892.27|5935.4|5897.4|5930.27|5892.27|10
1609318950000|2020-12-30 09:02:30|5929.89|5891.89|5920.99|5882.99|5929.89|5891.89|5920.99|5882.99|10
1609318960000|2020-12-30 09:02:40|5920.78|5882.78|5918.08|5880.08|5920.79|5882.79|5918.08|5880.08|10
1609318970000|2020-12-30 09:02:50|5917.47|5879.47|5915.12|5877.12|5917.47|5879.47|5915.1|5877.1|10
1609318980000|2020-12-30 09:03:00|5915.59|5877.59|5916.15|5878.15|5916.36|5878.36|5915.37|5877.37|10
1609318990000|2020-12-30 09:03:10|5916.32|5878.32|5915.81|5877.81|5916.32|5878.32|5915.81|5877.81|10
1609319000000|2020-12-30 09:03:20|5915.78|5877.78|5915.37|5877.37|5915.96|5877.96|5915.02|5877.02|10
1609319010000|2020-12-30 09:03:30|5915.49|5877.49|5914.56|5876.56|5915.49|5877.49|5914.03|5876.03|10
1609319020000|2020-12-30 09:03:40|5914.65|5876.65|5912.78|5874.78|5914.65|5876.65|5912.78|5874.78|10
1609319030000|2020-12-30 09:03:50|5912.74|5874.74|5913.35|5875.35|5913.54|5875.54|5912.74|5874.74|10
1609319040000|2020-12-30 09:04:00|5912.94|5874.94|5912.92|5874.92|5912.94|5874.94|5912.81|5874.81|9
1609319050000|2020-12-30 09:04:10|5912.96|5874.96|5912.73|5874.73|5912.96|5874.96|5912.5|5874.5|10
1609319060000|2020-12-30 09:04:20|5912.67|5874.67|5912.33|5874.33|5912.67|5874.67|5912.33|5874.33|9
1609319070000|2020-12-30 09:04:30|5912.41|5874.41|5912.14|5874.14|5912.55|5874.55|5912.14|5874.14|10
1609319080000|2020-12-30 09:04:40|5912.06|5874.06|5910.52|5872.52|5912.06|5874.06|5910.37|5872.37|10
1609319090000|2020-12-30 09:04:50|5910.98|5872.98|5906.41|5868.41|5910.98|5872.98|5906.41|5868.41|10
1609319100000|2020-12-30 09:05:00|5905.22|5867.22|5901.76|5863.76|5905.5|5867.5|5901.76|5863.76|10
1609319110000|2020-12-30 09:05:10|5901.34|5863.34|5900.54|5862.54|5903.05|5865.05|5899.54|5861.54|10
1609319120000|2020-12-30 09:05:20|5898.55|5860.55|5892.04|5854.04|5898.55|5860.55|5892.04|5854.04|10
1609319130000|2020-12-30 09:05:30|5894.54|5856.54|5891.79|5853.79|5895.47|5857.47|5891.79|5853.79|10
1609319140000|2020-12-30 09:05:40|5890.86|5852.86|5886.33|5848.33|5890.94|5852.94|5886.33|5848.33|10
1609319150000|2020-12-30 09:05:50|5886.45|5848.45|5883.71|5845.71|5886.45|5848.45|5883.71|5845.71|10
1609319160000|2020-12-30 09:06:00|5883.13|5845.13|5881.19|5843.19|5883.36|5845.36|5880.47|5842.47|10
1609319170000|2020-12-30 09:06:10|5880.61|5842.61|5881.5|5843.5|5883.39|5845.39|5880.33|5842.33|10
1609319180000|2020-12-30 09:06:20|5881.55|5843.55|5885.01|5847.01|5885.01|5847.01|5881.02|5843.02|10
1609319190000|2020-12-30 09:06:30|5885.1|5847.1|5891.34|5853.34|5891.34|5853.34|5885.1|5847.1|10
1609319200000|2020-12-30 09:06:40|5892.39|5854.39|5897.15|5859.15|5897.15|5859.15|5892.39|5854.39|10
1609319210000|2020-12-30 09:06:50|5897.77|5859.77|5899.91|5861.91|5900.51|5862.51|5897.77|5859.77|10
1609319220000|2020-12-30 09:07:00|5901.57|5863.57|5901.36|5863.36|5902.08|5864.08|5901.28|5863.28|10
1609319230000|2020-12-30 09:07:10|5902.04|5864.04|5904.31|5866.31|5904.67|5866.67|5901.5|5863.5|9
1609319240000|2020-12-30 09:07:20|5904.04|5866.04|5899.22|5861.22|5904.71|5866.71|5899.22|5861.22|10
1609319250000|2020-12-30 09:07:30|5899.03|5861.03|5898.5|5860.5|5899.66|5861.66|5898.5|5860.5|9
1609319260000|2020-12-30 09:07:40|5898.3|5860.3|5901.6|5863.6|5901.6|5863.6|5898.23|5860.23|10
1609319270000|2020-12-30 09:07:50|5902.26|5864.26|5905.22|5867.22|5905.22|5867.22|5902.26|5864.26|10
1609319280000|2020-12-30 09:08:00|5905.79|5867.79|5907.5|5869.5|5907.5|5869.5|5905.79|5867.79|10
1609319290000|2020-12-30 09:08:10|5907.97|5869.97|5906.86|5868.86|5908.25|5870.25|5905.28|5867.28|10
1609319300000|2020-12-30 09:08:20|5907.28|5869.28|5906.81|5868.81|5908.37|5870.37|5906.74|5868.74|10
1609319310000|2020-12-30 09:08:30|5904.3|5866.3|5913.27|5875.27|5913.27|5875.27|5904.3|5866.3|10
1609319320000|2020-12-30 09:08:40|5913.51|5875.51|5915.15|5877.15|5915.97|5877.97|5913.51|5875.51|10
1609319330000|2020-12-30 09:08:50|5915.35|5877.35|5921.77|5883.77|5921.77|5883.77|5915.35|5877.35|10
1609319340000|2020-12-30 09:09:00|5921.67|5883.67|5922.15|5884.15|5922.33|5884.33|5921.4|5883.4|9
1609319350000|2020-12-30 09:09:10|5921.97|5883.97|5919.83|5881.83|5921.97|5883.97|5919.83|5881.83|10
1609319360000|2020-12-30 09:09:20|5918.99|5880.99|5917.8|5879.8|5918.99|5880.99|5917.8|5879.8|10
1609319370000|2020-12-30 09:09:30|5917.64|5879.64|5918.43|5880.43|5918.61|5880.61|5917.64|5879.64|10
1609319380000|2020-12-30 09:09:40|5918.68|5880.68|5919.08|5881.08|5919.08|5881.08|5918.46|5880.46|10
1609319390000|2020-12-30 09:09:50|5919.28|5881.28|5919.21|5881.21|5919.77|5881.77|5919.15|5881.15|10
1609319400000|2020-12-30 09:10:00|5918.84|5880.84|5918.57|5880.57|5918.84|5880.84|5918.09|5880.09|9
1609319410000|2020-12-30 09:10:10|5919.17|5881.17|5919.85|5881.85|5919.85|5881.85|5919.17|5881.17|10
1609319420000|2020-12-30 09:10:20|5919.66|5881.66|5918.67|5880.67|5919.66|5881.66|5918.47|5880.47|10
1609319430000|2020-12-30 09:10:30|5918.05|5880.05|5916.87|5878.87|5918.05|5880.05|5916.87|5878.87|10
1609319440000|2020-12-30 09:10:40|5917.28|5879.28|5918.13|5880.13|5918.43|5880.43|5917.28|5879.28|10
1609319450000|2020-12-30 09:10:50|5918.31|5880.31|5920.9|5882.9|5920.9|5882.9|5918.1|5880.1|10
1609319460000|2020-12-30 09:11:00|5921.05|5883.05|5921.67|5883.67|5922.19|5884.19|5921.05|5883.05|10
1609319470000|2020-12-30 09:11:10|5921.58|5883.58|5920.51|5882.51|5921.58|5883.58|5920.35|5882.35|9
1609319480000|2020-12-30 09:11:20|5920.66|5882.66|5920.51|5882.51|5920.97|5882.97|5920.51|5882.51|10
1609319490000|2020-12-30 09:11:30|5920.68|5882.68|5918.77|5880.77|5920.92|5882.92|5918.77|5880.77|10
1609319500000|2020-12-30 09:11:40|5918.67|5880.67|5917.46|5879.46|5918.67|5880.67|5916.69|5878.69|10
1609319510000|2020-12-30 09:11:50|5917.11|5879.11|5917.45|5879.45|5917.68|5879.68|5916.91|5878.91|10
1609319520000|2020-12-30 09:12:00|5917.61|5879.61|5918.86|5880.86|5918.86|5880.86|5917.27|5879.27|10
1609319530000|2020-12-30 09:12:10|5919.68|5881.68|5920.02|5882.02|5920.26|5882.26|5919.51|5881.51|10
1609319540000|2020-12-30 09:12:20|5919.68|5881.68|5920.52|5882.52|5920.62|5882.62|5919.68|5881.68|10
1609319550000|2020-12-30 09:12:30|5920.5|5882.5|5921.04|5883.04|5921.25|5883.25|5920.5|5882.5|9
1609319560000|2020-12-30 09:12:40|5920.98|5882.98|5922.08|5884.08|5922.08|5884.08|5920.63|5882.63|10
1609319570000|2020-12-30 09:12:50|5922.46|5884.46|5924.44|5886.44|5924.68|5886.68|5922.46|5884.46|10
1609319580000|2020-12-30 09:13:00|5924.42|5886.42|5926.63|5888.63|5926.63|5888.63|5924.42|5886.42|10
1609319590000|2020-12-30 09:13:10|5926.86|5888.86|5927.83|5889.83|5927.96|5889.96|5926.86|5888.86|10
1609319600000|2020-12-30 09:13:20|5928.03|5890.03|5928.88|5890.88|5929.05|5891.05|5927.98|5889.98|10
1609319610000|2020-12-30 09:13:30|5928.57|5890.57|5927.94|5889.94|5928.57|5890.57|5927.54|5889.54|10
1609319620000|2020-12-30 09:13:40|5928.01|5890.01|5929.58|5891.58|5929.94|5891.94|5928.01|5890.01|9
1609319630000|2020-12-30 09:13:50|5930.4|5892.4|5932.88|5894.88|5932.88|5894.88|5930.4|5892.4|10
1609319640000|2020-12-30 09:14:00|5933|5895|5932.13|5894.13|5933.38|5895.38|5932.02|5894.02|10
1609319650000|2020-12-30 09:14:10|5931.71|5893.71|5930.23|5892.23|5931.71|5893.71|5930.13|5892.13|9
1609319660000|2020-12-30 09:14:20|5930.3|5892.3|5927.4|5889.4|5930.3|5892.3|5927.34|5889.34|10
1609319670000|2020-12-30 09:14:30|5926.99|5888.99|5927.18|5889.18|5927.49|5889.49|5926.58|5888.58|10
1609319680000|2020-12-30 09:14:40|5927.16|5889.16|5929.67|5891.67|5929.67|5891.67|5927.15|5889.15|10
1609319690000|2020-12-30 09:14:50|5930.16|5892.16|5930.13|5892.13|5930.62|5892.62|5929.94|5891.94|9
1609319700000|2020-12-30 09:15:00|5930.11|5892.11|5929.56|5891.56|5930.11|5892.11|5929.34|5891.34|10
1609319710000|2020-12-30 09:15:10|5929.49|5891.49|5930.67|5892.67|5930.67|5892.67|5929.34|5891.34|9
1609319720000|2020-12-30 09:15:20|5930.87|5892.87|5932|5894|5932|5894|5930.87|5892.87|9
1609319730000|2020-12-30 09:15:30|5932.15|5894.15|5931.9|5893.9|5932.21|5894.21|5931.63|5893.63|10
1609319740000|2020-12-30 09:15:40|5932.19|5894.19|5932.69|5894.69|5932.69|5894.69|5931.96|5893.96|10
1609319750000|2020-12-30 09:15:50|5932.74|5894.74|5932.92|5894.92|5932.92|5894.92|5932.21|5894.21|10
1609319760000|2020-12-30 09:16:00|5933.02|5895.02|5934.17|5896.17|5934.17|5896.17|5933.02|5895.02|9
1609319770000|2020-12-30 09:16:10|5934.59|5896.59|5935.97|5897.97|5935.97|5897.97|5934.59|5896.59|10
1609319780000|2020-12-30 09:16:20|5936.35|5898.35|5940.04|5902.04|5940.09|5902.09|5936.35|5898.35|9
1609319790000|2020-12-30 09:16:30|5940.34|5902.34|5942.88|5904.88|5943.01|5905.01|5940.34|5902.34|10
1609319800000|2020-12-30 09:16:40|5943.27|5905.27|5944.98|5906.98|5944.98|5906.98|5943.27|5905.27|10
1609319810000|2020-12-30 09:16:50|5945.98|5907.98|5945.33|5907.33|5946.42|5908.42|5945.33|5907.33|10
1609319820000|2020-12-30 09:17:00|5945.01|5907.01|5945.27|5907.27|5945.54|5907.54|5944.81|5906.81|10
1609319830000|2020-12-30 09:17:10|5945.74|5907.74|5947.67|5909.67|5948|5910|5945.74|5907.74|10
1609319840000|2020-12-30 09:17:20|5947.81|5909.81|5947.91|5909.91|5948.06|5910.06|5947.79|5909.79|10
1609319850000|2020-12-30 09:17:30|5947.98|5909.98|5949.59|5911.59|5949.59|5911.59|5947.98|5909.98|10
1609319860000|2020-12-30 09:17:40|5949.62|5911.62|5949.19|5911.19|5949.97|5911.97|5949.12|5911.12|8
1609319870000|2020-12-30 09:17:50|5948.98|5910.98|5948.4|5910.4|5949.17|5911.17|5948.25|5910.25|10
1609319880000|2020-12-30 09:18:00|5948.02|5910.02|5946.54|5908.54|5948.02|5910.02|5946.54|5908.54|10
1609319890000|2020-12-30 09:18:10|5946.73|5908.73|5947.48|5909.48|5947.48|5909.48|5946.73|5908.73|10
1609319900000|2020-12-30 09:18:20|5947.52|5909.52|5947.97|5909.97|5948.15|5910.15|5947.48|5909.48|10
1609319910000|2020-12-30 09:18:30|5947.73|5909.73|5948.79|5910.79|5948.91|5910.91|5947.66|5909.66|10
1609319920000|2020-12-30 09:18:40|5948.92|5910.92|5950.55|5912.55|5950.55|5912.55|5948.72|5910.72|10
1609319930000|2020-12-30 09:18:50|5950.53|5912.53|5953.22|5915.22|5953.22|5915.22|5950.53|5912.53|9
1609319940000|2020-12-30 09:19:00|5953.47|5915.47|5956.07|5918.07|5956.07|5918.07|5953.47|5915.47|10
1609319950000|2020-12-30 09:19:10|5956.77|5918.77|5961.72|5923.72|5961.72|5923.72|5956.77|5918.77|10
1609319960000|2020-12-30 09:19:20|5961.98|5923.98|5964.94|5926.94|5964.94|5926.94|5961.98|5923.98|10
1609319970000|2020-12-30 09:19:30|5964.85|5926.85|5968.8|5930.8|5968.8|5930.8|5964.34|5926.34|10
1609319980000|2020-12-30 09:19:40|5968.94|5930.94|5974.97|5936.97|5974.97|5936.97|5968.94|5930.94|10
1609319990000|2020-12-30 09:19:50|5975.16|5937.16|5975.73|5937.73|5976.98|5938.98|5975.16|5937.16|9
1609320000000|2020-12-30 09:20:00|5975.41|5937.41|5972.03|5934.03|5976.38|5938.38|5972.03|5934.03|10
1609320010000|2020-12-30 09:20:10|5971.53|5933.53|5969.54|5931.54|5971.6|5933.6|5969.29|5931.29|10
1609320020000|2020-12-30 09:20:20|5969.21|5931.21|5968.29|5930.29|5969.21|5931.21|5967.96|5929.96|10
1609320030000|2020-12-30 09:20:30|5968.84|5930.84|5968.46|5930.46|5969.44|5931.44|5968.46|5930.46|10
1609320040000|2020-12-30 09:20:40|5968.29|5930.29|5968.24|5930.24|5968.32|5930.32|5967.94|5929.94|10
1609320050000|2020-12-30 09:20:50|5968.56|5930.56|5972.36|5934.36|5972.36|5934.36|5968.56|5930.56|9
1609320060000|2020-12-30 09:21:00|5973.17|5935.17|5974.18|5936.18|5976.05|5938.05|5973.17|5935.17|10
1609320070000|2020-12-30 09:21:10|5973.36|5935.36|5970.18|5932.18|5973.42|5935.42|5970.18|5932.18|10
1609320080000|2020-12-30 09:21:20|5969.86|5931.86|5969.38|5931.38|5970.36|5932.36|5969.35|5931.35|10
1609320090000|2020-12-30 09:21:30|5969.47|5931.47|5969.93|5931.93|5970.05|5932.05|5969.14|5931.14|10
1609320100000|2020-12-30 09:21:40|5970.14|5932.14|5969.29|5931.29|5970.21|5932.21|5969.25|5931.25|8
1609320110000|2020-12-30 09:21:50|5969.68|5931.68|5969.47|5931.47|5969.83|5931.83|5969.25|5931.25|10
1609320120000|2020-12-30 09:22:00|5969.45|5931.45|5969.34|5931.34|5970.08|5932.08|5969.28|5931.28|10
1609320130000|2020-12-30 09:22:10|5970.18|5932.18|5970.07|5932.07|5970.51|5932.51|5969.97|5931.97|10
1609320140000|2020-12-30 09:22:20|5970.17|5932.17|5969.44|5931.44|5970.45|5932.45|5969.44|5931.44|10
1609320150000|2020-12-30 09:22:30|5969.2|5931.2|5966.59|5928.59|5969.2|5931.2|5966.59|5928.59|10
1609320160000|2020-12-30 09:22:40|5966.34|5928.34|5964.87|5926.87|5966.34|5928.34|5964.87|5926.87|10
1609320170000|2020-12-30 09:22:50|5964.68|5926.68|5964.82|5926.82|5964.82|5926.82|5964.4|5926.4|10
1609320180000|2020-12-30 09:23:00|5964.59|5926.59|5962.91|5924.91|5964.86|5926.86|5962.91|5924.91|10
1609320190000|2020-12-30 09:23:10|5962.98|5924.98|5961.6|5923.6|5963.14|5925.14|5961.52|5923.52|10
1609320200000|2020-12-30 09:23:20|5960.27|5922.27|5957.5|5919.5|5960.27|5922.27|5957.5|5919.5|10
1609320210000|2020-12-30 09:23:30|5957.3|5919.3|5957.06|5919.06|5957.37|5919.37|5956.85|5918.85|10
1609320220000|2020-12-30 09:23:40|5957.35|5919.35|5958.81|5920.81|5958.99|5920.99|5957.22|5919.22|10
1609320230000|2020-12-30 09:23:50|5958.93|5920.93|5959.38|5921.38|5959.49|5921.49|5958.93|5920.93|10
1609320240000|2020-12-30 09:24:00|5959.53|5921.53|5963.2|5925.2|5963.2|5925.2|5959.47|5921.47|10
1609320250000|2020-12-30 09:24:10|5963.03|5925.03|5965.21|5927.21|5965.21|5927.21|5963.03|5925.03|10
1609320260000|2020-12-30 09:24:20|5965.68|5927.68|5967.89|5929.89|5967.89|5929.89|5965.68|5927.68|10
1609320270000|2020-12-30 09:24:30|5968.46|5930.46|5970.25|5932.25|5970.81|5932.81|5968.46|5930.46|10
1609320280000|2020-12-30 09:24:40|5969.87|5931.87|5967.59|5929.59|5969.91|5931.91|5966.52|5928.52|10
1609320290000|2020-12-30 09:24:50|5967.58|5929.58|5968.7|5930.7|5968.7|5930.7|5967.58|5929.58|9
1609320300000|2020-12-30 09:25:00|5969.19|5931.19|5971.45|5933.45|5971.45|5933.45|5969.19|5931.19|10
1609320310000|2020-12-30 09:25:10|5972.01|5934.01|5971.97|5933.97|5972.89|5934.89|5971.97|5933.97|10
1609320320000|2020-12-30 09:25:20|5972.1|5934.1|5972.64|5934.64|5973.3|5935.3|5972.1|5934.1|10
1609320330000|2020-12-30 09:25:30|5972.27|5934.27|5971.86|5933.86|5972.27|5934.27|5970.5|5932.5|10
1609320340000|2020-12-30 09:25:40|5971.65|5933.65|5969.37|5931.37|5971.65|5933.65|5969.37|5931.37|10
1609320350000|2020-12-30 09:25:50|5969.41|5931.41|5969.34|5931.34|5969.53|5931.53|5969.21|5931.21|9
1609320360000|2020-12-30 09:26:00|5969.55|5931.55|5969.97|5931.97|5969.97|5931.97|5969.35|5931.35|9
1609320370000|2020-12-30 09:26:10|5969.86|5931.86|5970.26|5932.26|5970.26|5932.26|5969.69|5931.69|10
1609320380000|2020-12-30 09:26:20|5970.25|5932.25|5970.65|5932.65|5971.08|5933.08|5970.25|5932.25|10
1609320390000|2020-12-30 09:26:30|5970.51|5932.51|5967.72|5929.72|5970.51|5932.51|5967.72|5929.72|10
1609320400000|2020-12-30 09:26:40|5966.93|5928.93|5962.69|5924.69|5966.93|5928.93|5962.69|5924.69|9
1609320410000|2020-12-30 09:26:50|5962.56|5924.56|5964.05|5926.05|5964.12|5926.12|5962.3|5924.3|10
1609320420000|2020-12-30 09:27:00|5964.5|5926.5|5966.67|5928.67|5966.67|5928.67|5964.5|5926.5|10
1609320430000|2020-12-30 09:27:10|5966.88|5928.88|5969.98|5931.98|5969.98|5931.98|5966.88|5928.88|10
1609320440000|2020-12-30 09:27:20|5969.95|5931.95|5970.93|5932.93|5970.93|5932.93|5969.95|5931.95|10
1609320450000|2020-12-30 09:27:30|5970.82|5932.82|5971.04|5933.04|5971.52|5933.52|5970.8|5932.8|10
1609320460000|2020-12-30 09:27:40|5971.16|5933.16|5970.67|5932.67|5971.16|5933.16|5970.41|5932.41|10
1609320470000|2020-12-30 09:27:50|5970.28|5932.28|5969.02|5931.02|5970.28|5932.28|5969.02|5931.02|9
1609320480000|2020-12-30 09:28:00|5968.61|5930.61|5967.96|5929.96|5969.26|5931.26|5967.96|5929.96|10
1609320490000|2020-12-30 09:28:10|5968.4|5930.4|5969.12|5931.12|5969.12|5931.12|5968.14|5930.14|9
1609320500000|2020-12-30 09:28:20|5969.36|5931.36|5969.06|5931.06|5969.54|5931.54|5969.06|5931.06|10
1609320510000|2020-12-30 09:28:30|5969.21|5931.21|5970.49|5932.49|5970.55|5932.55|5969.21|5931.21|10
1609320520000|2020-12-30 09:28:40|5970.72|5932.72|5971.53|5933.53|5971.59|5933.59|5970.72|5932.72|10
1609320530000|2020-12-30 09:28:50|5971.75|5933.75|5969.28|5931.28|5971.75|5933.75|5969.28|5931.28|10
1609320540000|2020-12-30 09:29:00|5969.33|5931.33|5966.64|5928.64|5969.33|5931.33|5966.41|5928.41|10
1609320550000|2020-12-30 09:29:10|5966.17|5928.17|5966.6|5928.6|5966.6|5928.6|5965.15|5927.15|10
1609320560000|2020-12-30 09:29:20|5966.94|5928.94|5968.02|5930.02|5968.19|5930.19|5966.94|5928.94|10
1609320570000|2020-12-30 09:29:30|5967.99|5929.99|5967.22|5929.22|5967.99|5929.99|5966.5|5928.5|10
1609320580000|2020-12-30 09:29:40|5967.36|5929.36|5966.91|5928.91|5967.63|5929.63|5966.91|5928.91|9
1609320590000|2020-12-30 09:29:50|5967.13|5929.13|5968.24|5930.24|5968.95|5930.95|5967.13|5929.13|10
1609320600000|2020-12-30 09:30:00|5968.13|5930.13|5967.46|5929.46|5968.3|5930.3|5967.46|5929.46|10
1609320610000|2020-12-30 09:30:10|5967.24|5929.24|5965.09|5927.09|5967.24|5929.24|5965.09|5927.09|10
1609320620000|2020-12-30 09:30:20|5964.81|5926.81|5963.01|5925.01|5964.81|5926.81|5963.01|5925.01|10
1609320630000|2020-12-30 09:30:30|5962.75|5924.75|5959.98|5921.98|5962.78|5924.78|5959.97|5921.97|10
1609320640000|2020-12-30 09:30:40|5959.29|5921.29|5959.15|5921.15|5959.75|5921.75|5959.02|5921.02|10
1609320650000|2020-12-30 09:30:50|5959.13|5921.13|5959.02|5921.02|5959.15|5921.15|5958.44|5920.44|10
1609320660000|2020-12-30 09:31:00|5959.25|5921.25|5957.62|5919.62|5959.28|5921.28|5957.62|5919.62|10
1609320670000|2020-12-30 09:31:10|5957.33|5919.33|5956.51|5918.51|5957.33|5919.33|5956.3|5918.3|10
1609320680000|2020-12-30 09:31:20|5956.02|5918.02|5959|5921|5959.09|5921.09|5956.02|5918.02|10
1609320690000|2020-12-30 09:31:30|5959.03|5921.03|5959.15|5921.15|5959.5|5921.5|5959.03|5921.03|8
1609320700000|2020-12-30 09:31:40|5958.87|5920.87|5960.01|5922.01|5960.05|5922.05|5958.6|5920.6|10
1609320710000|2020-12-30 09:31:50|5960.41|5922.41|5961.22|5923.22|5961.47|5923.47|5960.41|5922.41|10
1609320720000|2020-12-30 09:32:00|5961.32|5923.32|5960.63|5922.63|5961.81|5923.81|5960.63|5922.63|10
1609320730000|2020-12-30 09:32:10|5960.76|5922.76|5959.7|5921.7|5960.76|5922.76|5959.63|5921.63|10
1609320740000|2020-12-30 09:32:20|5960.24|5922.24|5960.39|5922.39|5960.51|5922.51|5960.06|5922.06|9
1609320750000|2020-12-30 09:32:30|5960.46|5922.46|5960.36|5922.36|5960.46|5922.46|5959.83|5921.83|10
1609320760000|2020-12-30 09:32:40|5960.34|5922.34|5960.51|5922.51|5960.51|5922.51|5959.92|5921.92|9
1609320770000|2020-12-30 09:32:50|5960.94|5922.94|5962.44|5924.44|5962.44|5924.44|5960.91|5922.91|10
1609320780000|2020-12-30 09:33:00|5963.13|5925.13|5962.96|5924.96|5963.6|5925.6|5962.96|5924.96|10
1609320790000|2020-12-30 09:33:10|5962.95|5924.95|5963.62|5925.62|5963.74|5925.74|5962.85|5924.85|10
1609320800000|2020-12-30 09:33:20|5963.61|5925.61|5964.23|5926.23|5964.65|5926.65|5963.54|5925.54|10
1609320810000|2020-12-30 09:33:30|5964.32|5926.32|5963.74|5925.74|5964.56|5926.56|5963.73|5925.73|10
1609320820000|2020-12-30 09:33:40|5963.81|5925.81|5964.64|5926.64|5964.64|5926.64|5963.73|5925.73|10
1609320830000|2020-12-30 09:33:50|5964.88|5926.88|5964.98|5926.98|5965.29|5927.29|5964.8|5926.8|10
1609320840000|2020-12-30 09:34:00|5964.72|5926.72|5967.47|5929.47|5967.47|5929.47|5964.72|5926.72|10
1609320850000|2020-12-30 09:34:10|5967.68|5929.68|5968.23|5930.23|5968.33|5930.33|5967.68|5929.68|8
1609320860000|2020-12-30 09:34:20|5968.38|5930.38|5970.15|5932.15|5970.15|5932.15|5968.31|5930.31|10
1609320870000|2020-12-30 09:34:30|5970.69|5932.69|5972.46|5934.46|5972.46|5934.46|5970.69|5932.69|9
1609320880000|2020-12-30 09:34:40|5973.02|5935.02|5972.79|5934.79|5973.48|5935.48|5972.74|5934.74|10
1609320890000|2020-12-30 09:34:50|5972.85|5934.85|5971.08|5933.08|5972.85|5934.85|5971.08|5933.08|9
1609320900000|2020-12-30 09:35:00|5970.89|5932.89|5971.01|5933.01|5971.01|5933.01|5970.21|5932.21|10
1609320910000|2020-12-30 09:35:10|5971.41|5933.41|5974.18|5936.18|5974.18|5936.18|5971.41|5933.41|10
1609320920000|2020-12-30 09:35:20|5974.51|5936.51|5974.83|5936.83|5975.12|5937.12|5974.51|5936.51|10
1609320930000|2020-12-30 09:35:30|5974.67|5936.67|5974.35|5936.35|5975.05|5937.05|5974.21|5936.21|10
1609320940000|2020-12-30 09:35:40|5974.27|5936.27|5973.99|5935.99|5974.49|5936.49|5973.99|5935.99|10
1609320950000|2020-12-30 09:35:50|5973.85|5935.85|5974.25|5936.25|5974.69|5936.69|5973.85|5935.85|10
1609320960000|2020-12-30 09:36:00|5974.42|5936.42|5974.22|5936.22|5974.58|5936.58|5973.53|5935.53|10
1609320970000|2020-12-30 09:36:10|5974.25|5936.25|5973.31|5935.31|5974.25|5936.25|5973.31|5935.31|9
1609320980000|2020-12-30 09:36:20|5972.78|5934.78|5972|5934|5972.95|5934.95|5971.86|5933.86|10
1609320990000|2020-12-30 09:36:30|5971.55|5933.55|5971.17|5933.17|5971.66|5933.66|5971.08|5933.08|10
1609321000000|2020-12-30 09:36:40|5971.02|5933.02|5970.88|5932.88|5971.74|5933.74|5970.88|5932.88|10
1609321010000|2020-12-30 09:36:50|5970.84|5932.84|5969.12|5931.12|5970.84|5932.84|5968.81|5930.81|10
1609321020000|2020-12-30 09:37:00|5968.69|5930.69|5967.66|5929.66|5968.69|5930.69|5967.56|5929.56|9
1609321030000|2020-12-30 09:37:10|5967.4|5929.4|5967.34|5929.34|5967.59|5929.59|5967.2|5929.2|9
1609321040000|2020-12-30 09:37:20|5967.25|5929.25|5965.3|5927.3|5967.25|5929.25|5965.3|5927.3|10
1609321050000|2020-12-30 09:37:30|5965.6|5927.6|5965.47|5927.47|5965.6|5927.6|5964.43|5926.43|10
1609321060000|2020-12-30 09:37:40|5965.25|5927.25|5965.5|5927.5|5965.55|5927.55|5965.04|5927.04|10
1609321070000|2020-12-30 09:37:50|5965.56|5927.56|5964.89|5926.89|5965.69|5927.69|5964.89|5926.89|8
1609321080000|2020-12-30 09:38:00|5964.9|5926.9|5964.61|5926.61|5964.9|5926.9|5964.35|5926.35|9
1609321090000|2020-12-30 09:38:10|5964.07|5926.07|5963.23|5925.23|5964.07|5926.07|5963.17|5925.17|10
1609321100000|2020-12-30 09:38:20|5963.13|5925.13|5963.2|5925.2|5963.27|5925.27|5962.82|5924.82|10
1609321110000|2020-12-30 09:38:30|5963.34|5925.34|5965.01|5927.01|5965.01|5927.01|5963.34|5925.34|10
1609321120000|2020-12-30 09:38:40|5965.8|5927.8|5968.45|5930.45|5968.45|5930.45|5965.8|5927.8|10
1609321130000|2020-12-30 09:38:50|5968.36|5930.36|5967.31|5929.31|5968.4|5930.4|5967.31|5929.31|10
1609321140000|2020-12-30 09:39:00|5967.14|5929.14|5965.26|5927.26|5967.14|5929.14|5965.08|5927.08|10
1609321150000|2020-12-30 09:39:10|5964.51|5926.51|5963.79|5925.79|5965.03|5927.03|5963.58|5925.58|10
1609321160000|2020-12-30 09:39:20|5963.53|5925.53|5960.21|5922.21|5963.53|5925.53|5960.21|5922.21|10
1609321170000|2020-12-30 09:39:30|5960.7|5922.7|5960.32|5922.32|5960.75|5922.75|5960.08|5922.08|10
1609321180000|2020-12-30 09:39:40|5960.42|5922.42|5962.19|5924.19|5962.21|5924.21|5960.42|5922.42|10
1609321190000|2020-12-30 09:39:50|5963.1|5925.1|5964.33|5926.33|5964.33|5926.33|5963.1|5925.1|10
1609321200000|2020-12-30 09:40:00|5965.13|5927.13|5961.89|5923.89|5965.13|5927.13|5961.89|5923.89|10
1609321210000|2020-12-30 09:40:10|5961.99|5923.99|5965.34|5927.34|5965.34|5927.34|5961.99|5923.99|10
1609321220000|2020-12-30 09:40:20|5965.33|5927.33|5966.36|5928.36|5966.43|5928.43|5964.84|5926.84|10
1609321230000|2020-12-30 09:40:30|5966.7|5928.7|5966.97|5928.97|5968|5930|5966.7|5928.7|10
1609321240000|2020-12-30 09:40:40|5966.28|5928.28|5968.41|5930.41|5968.76|5930.76|5966.28|5928.28|10
1609321250000|2020-12-30 09:40:50|5968.61|5930.61|5968.46|5930.46|5969.01|5931.01|5968.46|5930.46|9
1609321260000|2020-12-30 09:41:00|5968.37|5930.37|5968.08|5930.08|5968.37|5930.37|5967.9|5929.9|10
1609321270000|2020-12-30 09:41:10|5968.44|5930.44|5968.56|5930.56|5968.8|5930.8|5968.25|5930.25|10
1609321280000|2020-12-30 09:41:20|5968.6|5930.6|5969.53|5931.53|5969.53|5931.53|5968.55|5930.55|10
1609321290000|2020-12-30 09:41:30|5969.33|5931.33|5968.97|5930.97|5969.35|5931.35|5968.97|5930.97|10
1609321300000|2020-12-30 09:41:40|5968.95|5930.95|5966.75|5928.75|5968.95|5930.95|5966.74|5928.74|10
1609321310000|2020-12-30 09:41:50|5966.72|5928.72|5967.94|5929.94|5967.96|5929.96|5966.72|5928.72|10
1609321320000|2020-12-30 09:42:00|5967.45|5929.45|5964.73|5926.73|5967.45|5929.45|5964.63|5926.63|10
1609321330000|2020-12-30 09:42:10|5964.12|5926.12|5964.79|5926.79|5964.86|5926.86|5964.12|5926.12|10
1609321340000|2020-12-30 09:42:20|5964.85|5926.85|5964.13|5926.13|5964.89|5926.89|5963.75|5925.75|10
1609321350000|2020-12-30 09:42:30|5963.99|5925.99|5963.57|5925.57|5964.2|5926.2|5963.57|5925.57|9
1609321360000|2020-12-30 09:42:40|5963.51|5925.51|5960.59|5922.59|5963.51|5925.51|5960.59|5922.59|10
1609321370000|2020-12-30 09:42:50|5959.91|5921.91|5959.41|5921.41|5959.91|5921.91|5958.8|5920.8|10
1609321380000|2020-12-30 09:43:00|5958.97|5920.97|5960.99|5922.99|5961.04|5923.04|5958.94|5920.94|10
1609321390000|2020-12-30 09:43:10|5960.78|5922.78|5962.37|5924.37|5962.58|5924.58|5960.78|5922.78|10
1609321400000|2020-12-30 09:43:20|5962.31|5924.31|5960.73|5922.73|5962.37|5924.37|5960.43|5922.43|10
1609321410000|2020-12-30 09:43:30|5960.59|5922.59|5959.03|5921.03|5960.59|5922.59|5959.03|5921.03|10
1609321420000|2020-12-30 09:43:40|5958.77|5920.77|5956.79|5918.79|5958.77|5920.77|5956.79|5918.79|10
1609321430000|2020-12-30 09:43:50|5956.84|5918.84|5957.48|5919.48|5957.48|5919.48|5956.65|5918.65|10
1609321440000|2020-12-30 09:44:00|5957.71|5919.71|5956.22|5918.22|5957.83|5919.83|5956.22|5918.22|10
1609321450000|2020-12-30 09:44:10|5956.33|5918.33|5956.93|5918.93|5957.42|5919.42|5956.01|5918.01|10
1609321460000|2020-12-30 09:44:20|5957.04|5919.04|5957.07|5919.07|5957.58|5919.58|5957.04|5919.04|10
1609321470000|2020-12-30 09:44:30|5957.11|5919.11|5959.99|5921.99|5959.99|5921.99|5957.11|5919.11|10
1609321480000|2020-12-30 09:44:40|5959.96|5921.96|5960.73|5922.73|5961.12|5923.12|5959.96|5921.96|10
1609321490000|2020-12-30 09:44:50|5960.98|5922.98|5961.52|5923.52|5962|5924|5960.98|5922.98|9
1609321500000|2020-12-30 09:45:00|5961.71|5923.71|5961.5|5923.5|5961.76|5923.76|5961.23|5923.23|10
1609321510000|2020-12-30 09:45:10|5961.46|5923.46|5959|5921|5961.46|5923.46|5959|5921|10
1609321520000|2020-12-30 09:45:20|5958.38|5920.38|5956.61|5918.61|5958.38|5920.38|5956.37|5918.37|10
1609321530000|2020-12-30 09:45:30|5956.28|5918.28|5954.69|5916.69|5956.28|5918.28|5954.69|5916.69|10
1609321540000|2020-12-30 09:45:40|5954.46|5916.46|5953.33|5915.33|5954.55|5916.55|5953.32|5915.32|10
1609321550000|2020-12-30 09:45:50|5952.61|5914.61|5951.83|5913.83|5952.67|5914.67|5951.83|5913.83|10
1609321560000|2020-12-30 09:46:00|5951.35|5913.35|5952.28|5914.28|5952.28|5914.28|5951.27|5913.27|10
1609321570000|2020-12-30 09:46:10|5952.19|5914.19|5951.64|5913.64|5952.19|5914.19|5950.69|5912.69|10
1609321580000|2020-12-30 09:46:20|5951.55|5913.55|5950.55|5912.55|5952.05|5914.05|5950.55|5912.55|10
1609321590000|2020-12-30 09:46:30|5950.35|5912.35|5948.59|5910.59|5950.35|5912.35|5948.34|5910.34|10
1609321600000|2020-12-30 09:46:40|5948.7|5910.7|5948.07|5910.07|5948.7|5910.7|5947.84|5909.84|10
1609321610000|2020-12-30 09:46:50|5948.21|5910.21|5947.85|5909.85|5948.21|5910.21|5947.54|5909.54|10
1609321620000|2020-12-30 09:47:00|5948.39|5910.39|5949.46|5911.46|5949.46|5911.46|5948.39|5910.39|9
1609321630000|2020-12-30 09:47:10|5949.45|5911.45|5949.51|5911.51|5950.13|5912.13|5949.21|5911.21|10
1609321640000|2020-12-30 09:47:20|5949.65|5911.65|5951.64|5913.64|5951.64|5913.64|5949.54|5911.54|10
1609321650000|2020-12-30 09:47:30|5952.01|5914.01|5951.63|5913.63|5952.28|5914.28|5951.62|5913.62|10
1609321660000|2020-12-30 09:47:40|5951.72|5913.72|5952.32|5914.32|5952.37|5914.37|5951.72|5913.72|10
1609321670000|2020-12-30 09:47:50|5952.24|5914.24|5953.28|5915.28|5953.28|5915.28|5952.24|5914.24|10
1609321680000|2020-12-30 09:48:00|5953.95|5915.95|5956.21|5918.21|5956.21|5918.21|5953.95|5915.95|10
1609321690000|2020-12-30 09:48:10|5956.24|5918.24|5955.33|5917.33|5956.35|5918.35|5955.33|5917.33|10
1609321700000|2020-12-30 09:48:20|5955.47|5917.47|5953.19|5915.19|5955.47|5917.47|5953.19|5915.19|10
1609321710000|2020-12-30 09:48:30|5952.93|5914.93|5953.37|5915.37|5953.48|5915.48|5952.87|5914.87|10
1609321720000|2020-12-30 09:48:40|5953.27|5915.27|5954.96|5916.96|5954.96|5916.96|5953.06|5915.06|10
1609321730000|2020-12-30 09:48:50|5954.88|5916.88|5955.46|5917.46|5955.46|5917.46|5954.88|5916.88|10
1609321740000|2020-12-30 09:49:00|5955.6|5917.6|5955.95|5917.95|5955.95|5917.95|5955.21|5917.21|10
1609321750000|2020-12-30 09:49:10|5956.34|5918.34|5961.36|5923.36|5961.36|5923.36|5956.29|5918.29|10
1609321760000|2020-12-30 09:49:20|5961.75|5923.75|5963.89|5925.89|5963.9|5925.9|5961.75|5923.75|10
1609321770000|2020-12-30 09:49:30|5964.27|5926.27|5967.04|5929.04|5967.04|5929.04|5964.27|5926.27|10
1609321780000|2020-12-30 09:49:40|5967.26|5929.26|5968.49|5930.49|5968.53|5930.53|5967.26|5929.26|10
1609321790000|2020-12-30 09:49:50|5968.55|5930.55|5969.86|5931.86|5969.86|5931.86|5968.54|5930.54|10
1609321800000|2020-12-30 09:50:00|5970.26|5932.26|5972.57|5934.57|5972.76|5934.76|5970.26|5932.26|10
1609321810000|2020-12-30 09:50:10|5973.09|5935.09|5974.52|5936.52|5974.52|5936.52|5973.04|5935.04|10
1609321820000|2020-12-30 09:50:20|5974.43|5936.43|5973.56|5935.56|5974.69|5936.69|5973.55|5935.55|9
1609321830000|2020-12-30 09:50:30|5973.34|5935.34|5974.43|5936.43|5974.43|5936.43|5973.34|5935.34|10
1609321840000|2020-12-30 09:50:40|5974.47|5936.47|5976.19|5938.19|5976.19|5938.19|5974.47|5936.47|10
1609321850000|2020-12-30 09:50:50|5976.82|5938.82|5978.19|5940.19|5978.19|5940.19|5976.82|5938.82|10
1609321860000|2020-12-30 09:51:00|5978.01|5940.01|5976.67|5938.67|5978.06|5940.06|5976.67|5938.67|10
1609321870000|2020-12-30 09:51:10|5976.58|5938.58|5975.4|5937.4|5976.82|5938.82|5975.4|5937.4|10
1609321880000|2020-12-30 09:51:20|5975.27|5937.27|5974.02|5936.02|5975.27|5937.27|5974.02|5936.02|9
1609321890000|2020-12-30 09:51:30|5973.8|5935.8|5974.37|5936.37|5974.54|5936.54|5973.78|5935.78|10
1609321900000|2020-12-30 09:51:40|5974.63|5936.63|5975.04|5937.04|5975.35|5937.35|5974.63|5936.63|10
1609321910000|2020-12-30 09:51:50|5975.07|5937.07|5974.77|5936.77|5975.26|5937.26|5974.66|5936.66|10
1609321920000|2020-12-30 09:52:00|5975.05|5937.05|5975.56|5937.56|5975.67|5937.67|5974.72|5936.72|9
1609321930000|2020-12-30 09:52:10|5976.06|5938.06|5976.42|5938.42|5977.11|5939.11|5976.06|5938.06|10
1609321940000|2020-12-30 09:52:20|5976.41|5938.41|5977.22|5939.22|5977.43|5939.43|5976.09|5938.09|10
1609321950000|2020-12-30 09:52:30|5977.21|5939.21|5976.82|5938.82|5977.34|5939.34|5976.68|5938.68|10
1609321960000|2020-12-30 09:52:40|5976.81|5938.81|5976.47|5938.47|5976.81|5938.81|5976.34|5938.34|10
1609321970000|2020-12-30 09:52:50|5976.5|5938.5|5977.06|5939.06|5977.06|5939.06|5976.5|5938.5|10
1609321980000|2020-12-30 09:53:00|5977.2|5939.2|5978.17|5940.17|5978.17|5940.17|5977.2|5939.2|9
1609321990000|2020-12-30 09:53:10|5977.97|5939.97|5978.14|5940.14|5978.22|5940.22|5977.85|5939.85|9
1609322000000|2020-12-30 09:53:20|5978.13|5940.13|5978.53|5940.53|5978.53|5940.53|5977.97|5939.97|10
1609322010000|2020-12-30 09:53:30|5978.52|5940.52|5978.39|5940.39|5978.55|5940.55|5978.19|5940.19|10
1609322020000|2020-12-30 09:53:40|5977.96|5939.96|5978.55|5940.55|5978.55|5940.55|5976.69|5938.69|10
1609322030000|2020-12-30 09:53:50|5978.6|5940.6|5979.54|5941.54|5979.54|5941.54|5978.34|5940.34|10
1609322040000|2020-12-30 09:54:00|5979.63|5941.63|5979.52|5941.52|5979.68|5941.68|5979.22|5941.22|10
1609322050000|2020-12-30 09:54:10|5979.1|5941.1|5977.58|5939.58|5979.1|5941.1|5977.58|5939.58|10
1609322060000|2020-12-30 09:54:20|5977.38|5939.38|5978.77|5940.77|5978.77|5940.77|5977.38|5939.38|10
1609322070000|2020-12-30 09:54:30|5978.79|5940.79|5978.79|5940.79|5979.39|5941.39|5978.72|5940.72|10
1609322080000|2020-12-30 09:54:40|5978.83|5940.83|5979.66|5941.66|5979.77|5941.77|5978.83|5940.83|10
1609322090000|2020-12-30 09:54:50|5979.25|5941.25|5976.73|5938.73|5979.25|5941.25|5976.73|5938.73|10
1609322100000|2020-12-30 09:55:00|5976.3|5938.3|5976.38|5938.38|5976.38|5938.38|5976.08|5938.08|10
1609322110000|2020-12-30 09:55:10|5976.14|5938.14|5975.91|5937.91|5976.14|5938.14|5975.55|5937.55|10
1609322120000|2020-12-30 09:55:20|5976.65|5938.65|5979.43|5941.43|5979.43|5941.43|5976.65|5938.65|10
1609322130000|2020-12-30 09:55:30|5979.67|5941.67|5979.27|5941.27|5979.67|5941.67|5978.53|5940.53|9
1609322140000|2020-12-30 09:55:40|5979.96|5941.96|5980.2|5942.2|5980.49|5942.49|5979.87|5941.87|10
1609322150000|2020-12-30 09:55:50|5979.65|5941.65|5978.8|5940.8|5979.73|5941.73|5978.11|5940.11|10
1609322160000|2020-12-30 09:56:00|5978.47|5940.47|5980.12|5942.12|5980.12|5942.12|5978.47|5940.47|9
1609322170000|2020-12-30 09:56:10|5980.06|5942.06|5980.15|5942.15|5981.04|5943.04|5979.99|5941.99|10
1609322180000|2020-12-30 09:56:20|5980.46|5942.46|5980.88|5942.88|5981.4|5943.4|5980.45|5942.45|10
1609322190000|2020-12-30 09:56:30|5980.95|5942.95|5980.57|5942.57|5981.03|5943.03|5980.36|5942.36|10
1609322200000|2020-12-30 09:56:40|5980.6|5942.6|5979.76|5941.76|5980.6|5942.6|5979.37|5941.37|9
1609322210000|2020-12-30 09:56:50|5980.65|5942.65|5982.01|5944.01|5982.07|5944.07|5980.57|5942.57|10
1609322220000|2020-12-30 09:57:00|5982.13|5944.13|5980.99|5942.99|5982.13|5944.13|5980.98|5942.98|10
1609322230000|2020-12-30 09:57:10|5980.73|5942.73|5978.98|5940.98|5980.73|5942.73|5978.8|5940.8|10
1609322240000|2020-12-30 09:57:20|5978.86|5940.86|5979.28|5941.28|5979.38|5941.38|5978.86|5940.86|10
1609322250000|2020-12-30 09:57:30|5978.97|5940.97|5979.24|5941.24|5979.25|5941.25|5978.72|5940.72|10
1609322260000|2020-12-30 09:57:40|5979.28|5941.28|5980.01|5942.01|5980.13|5942.13|5979.28|5941.28|10
1609322270000|2020-12-30 09:57:50|5979.91|5941.91|5978.99|5940.99|5979.92|5941.92|5978.99|5940.99|10
1609322280000|2020-12-30 09:58:00|5979|5941|5979.07|5941.07|5979.32|5941.32|5978.89|5940.89|10
1609322290000|2020-12-30 09:58:10|5978.98|5940.98|5977.75|5939.75|5978.98|5940.98|5977.75|5939.75|9
1609322300000|2020-12-30 09:58:20|5977.77|5939.77|5975.46|5937.46|5977.77|5939.77|5975.46|5937.46|10
1609322310000|2020-12-30 09:58:30|5975.19|5937.19|5975.26|5937.26|5975.26|5937.26|5974.86|5936.86|10
1609322320000|2020-12-30 09:58:40|5975.12|5937.12|5974.87|5936.87|5975.43|5937.43|5974.81|5936.81|10
1609322330000|2020-12-30 09:58:50|5974.94|5936.94|5975.45|5937.45|5975.45|5937.45|5974.82|5936.82|10
1609322340000|2020-12-30 09:59:00|5975.83|5937.83|5974.9|5936.9|5976.1|5938.1|5974.9|5936.9|10
1609322350000|2020-12-30 09:59:10|5975.3|5937.3|5975.08|5937.08|5975.3|5937.3|5974.65|5936.65|10
1609322360000|2020-12-30 09:59:20|5975.15|5937.15|5975.13|5937.13|5975.58|5937.58|5974.85|5936.85|10
1609322370000|2020-12-30 09:59:30|5975.18|5937.18|5974.91|5936.91|5975.3|5937.3|5974.91|5936.91|10
1609322380000|2020-12-30 09:59:40|5974.95|5936.95|5974.46|5936.46|5975.18|5937.18|5974.22|5936.22|10
1609322390000|2020-12-30 09:59:50|5974.47|5936.47|5974.42|5936.42|5974.56|5936.56|5974.13|5936.13|10
1609322400000|2020-12-30 10:00:00|5974.45|5936.45|5973.94|5935.94|5974.54|5936.54|5973.8|5935.8|10
1609322410000|2020-12-30 10:00:10|5974.09|5936.09|5974.04|5936.04|5974.58|5936.58|5973.78|5935.78|10
1609322420000|2020-12-30 10:00:20|5973.91|5935.91|5972.16|5934.16|5973.91|5935.91|5972.16|5934.16|10
1609322430000|2020-12-30 10:00:30|5971.97|5933.97|5969.61|5931.61|5971.97|5933.97|5969.61|5931.61|10
1609322440000|2020-12-30 10:00:40|5969.4|5931.4|5967.37|5929.37|5969.4|5931.4|5967.37|5929.37|10
1609322450000|2020-12-30 10:00:50|5967.71|5929.71|5969.22|5931.22|5969.36|5931.36|5967.71|5929.71|10
1609322460000|2020-12-30 10:01:00|5969.83|5931.83|5971.61|5933.61|5971.61|5933.61|5969.83|5931.83|10
1609322470000|2020-12-30 10:01:10|5971.96|5933.96|5971.89|5933.89|5972.19|5934.19|5971.89|5933.89|9
1609322480000|2020-12-30 10:01:20|5972.01|5934.01|5972.93|5934.93|5972.93|5934.93|5971.95|5933.95|10
1609322490000|2020-12-30 10:01:30|5973.09|5935.09|5974.99|5936.99|5975.02|5937.02|5973.09|5935.09|10
1609322500000|2020-12-30 10:01:40|5975.08|5937.08|5975.04|5937.04|5975.33|5937.33|5974.43|5936.43|9
1609322510000|2020-12-30 10:01:50|5975.17|5937.17|5977.86|5939.86|5977.86|5939.86|5975.09|5937.09|10
1609322520000|2020-12-30 10:02:00|5978.31|5940.31|5978.81|5940.81|5979.42|5941.42|5978.31|5940.31|9
1609322530000|2020-12-30 10:02:10|5978.63|5940.63|5978.83|5940.83|5979.33|5941.33|5978.63|5940.63|10
1609322540000|2020-12-30 10:02:20|5978.68|5940.68|5978.9|5940.9|5978.9|5940.9|5978.45|5940.45|9
1609322550000|2020-12-30 10:02:30|5979.14|5941.14|5980.73|5942.73|5980.73|5942.73|5979.04|5941.04|10
1609322560000|2020-12-30 10:02:40|5980.78|5942.78|5981.51|5943.51|5981.54|5943.54|5980.78|5942.78|10
1609322570000|2020-12-30 10:02:50|5981.69|5943.69|5981.87|5943.87|5982.38|5944.38|5981.69|5943.69|10
1609322580000|2020-12-30 10:03:00|5982.03|5944.03|5983.04|5945.04|5983.04|5945.04|5981.84|5943.84|10
1609322590000|2020-12-30 10:03:10|5983.25|5945.25|5983.63|5945.63|5983.77|5945.77|5983.25|5945.25|10
1609322600000|2020-12-30 10:03:20|5983.45|5945.45|5983.83|5945.83|5983.89|5945.89|5983.36|5945.36|10
1609322610000|2020-12-30 10:03:30|5984.03|5946.03|5984.96|5946.96|5984.96|5946.96|5983.64|5945.64|10
1609322620000|2020-12-30 10:03:40|5985.01|5947.01|5984.13|5946.13|5985.13|5947.13|5983.81|5945.81|10
1609322630000|2020-12-30 10:03:50|5983.82|5945.82|5984.82|5946.82|5984.82|5946.82|5983.41|5945.41|10
1609322640000|2020-12-30 10:04:00|5984.63|5946.63|5984.91|5946.91|5985.03|5947.03|5984.55|5946.55|10
1609322650000|2020-12-30 10:04:10|5984.98|5946.98|5984.74|5946.74|5985.26|5947.26|5984.66|5946.66|9
1609322660000|2020-12-30 10:04:20|5984.7|5946.7|5984|5946|5984.79|5946.79|5984|5946|10
1609322670000|2020-12-30 10:04:30|5983.89|5945.89|5982.53|5944.53|5983.89|5945.89|5982.53|5944.53|10
1609322680000|2020-12-30 10:04:40|5982.51|5944.51|5982.31|5944.31|5982.84|5944.84|5982.31|5944.31|9
1609322690000|2020-12-30 10:04:50|5982.54|5944.54|5981.75|5943.75|5982.54|5944.54|5981.54|5943.54|9
1609322700000|2020-12-30 10:05:00|5981.87|5943.87|5982.13|5944.13|5982.16|5944.16|5981.78|5943.78|10
1609322710000|2020-12-30 10:05:10|5982.02|5944.02|5982.82|5944.82|5982.82|5944.82|5982.02|5944.02|9
1609322720000|2020-12-30 10:05:20|5982.94|5944.94|5984.59|5946.59|5984.59|5946.59|5982.94|5944.94|10
1609322730000|2020-12-30 10:05:30|5984.69|5946.69|5983.82|5945.82|5984.78|5946.78|5983.82|5945.82|10
1609322740000|2020-12-30 10:05:40|5983.87|5945.87|5983.39|5945.39|5983.87|5945.87|5983.26|5945.26|10
1609322750000|2020-12-30 10:05:50|5983.47|5945.47|5983.94|5945.94|5983.94|5945.94|5983.23|5945.23|10
1609322760000|2020-12-30 10:06:00|5984.12|5946.12|5984.05|5946.05|5984.53|5946.53|5984.05|5946.05|10
1609322770000|2020-12-30 10:06:10|5984.17|5946.17|5984.41|5946.41|5984.45|5946.45|5983.94|5945.94|10
1609322780000|2020-12-30 10:06:20|5984.31|5946.31|5984.54|5946.54|5984.54|5946.54|5984.08|5946.08|10
1609322790000|2020-12-30 10:06:30|5984.34|5946.34|5985.21|5947.21|5985.21|5947.21|5984.34|5946.34|9
1609322800000|2020-12-30 10:06:40|5985.35|5947.35|5985.89|5947.89|5985.9|5947.9|5985.35|5947.35|10
1609322810000|2020-12-30 10:06:50|5985.69|5947.69|5984.65|5946.65|5985.9|5947.9|5984.65|5946.65|10
1609322820000|2020-12-30 10:07:00|5984.7|5946.7|5984.65|5946.65|5984.86|5946.86|5984.08|5946.08|10
1609322830000|2020-12-30 10:07:10|5984.59|5946.59|5984.89|5946.89|5985.06|5947.06|5984.54|5946.54|10
1609322840000|2020-12-30 10:07:20|5984.87|5946.87|5985.09|5947.09|5985.19|5947.19|5984.6|5946.6|10
1609322850000|2020-12-30 10:07:30|5984.82|5946.82|5985.62|5947.62|5985.62|5947.62|5984.56|5946.56|10
1609322860000|2020-12-30 10:07:40|5985.3|5947.3|5984.11|5946.11|5985.33|5947.33|5984.11|5946.11|10
1609322870000|2020-12-30 10:07:50|5984.15|5946.15|5982.45|5944.45|5984.15|5946.15|5982.45|5944.45|10
1609322880000|2020-12-30 10:08:00|5982.51|5944.51|5982.34|5944.34|5982.78|5944.78|5982.14|5944.14|10
1609322890000|2020-12-30 10:08:10|5982.29|5944.29|5980.9|5942.9|5982.29|5944.29|5980.9|5942.9|10
1609322900000|2020-12-30 10:08:20|5980.72|5942.72|5980.07|5942.07|5980.87|5942.87|5980.07|5942.07|10
1609322910000|2020-12-30 10:08:30|5980|5942|5977.11|5939.11|5980|5942|5977.11|5939.11|10
1609322920000|2020-12-30 10:08:40|5976.77|5938.77|5974.44|5936.44|5976.77|5938.77|5974.44|5936.44|10
1609322930000|2020-12-30 10:08:50|5974.3|5936.3|5974.28|5936.28|5974.48|5936.48|5973.94|5935.94|10
1609322940000|2020-12-30 10:09:00|5974.29|5936.29|5973.09|5935.09|5974.29|5936.29|5972.75|5934.75|10
1609322950000|2020-12-30 10:09:10|5973.16|5935.16|5973.13|5935.13|5973.45|5935.45|5972.63|5934.63|10
1609322960000|2020-12-30 10:09:20|5972.79|5934.79|5973.12|5935.12|5973.12|5935.12|5972.16|5934.16|10
1609322970000|2020-12-30 10:09:30|5973.9|5935.9|5977.21|5939.21|5977.21|5939.21|5973.9|5935.9|10
1609322980000|2020-12-30 10:09:40|5977.42|5939.42|5975.41|5937.41|5977.42|5939.42|5975.41|5937.41|10
1609322990000|2020-12-30 10:09:50|5975.48|5937.48|5975.24|5937.24|5975.48|5937.48|5975.07|5937.07|10
1609323000000|2020-12-30 10:10:00|5975.08|5937.08|5974.91|5936.91|5975.38|5937.38|5974.48|5936.48|10
1609323010000|2020-12-30 10:10:10|5974.9|5936.9|5975.04|5937.04|5975.12|5937.12|5974.55|5936.55|10
1609323020000|2020-12-30 10:10:20|5974.85|5936.85|5974.76|5936.76|5974.98|5936.98|5974.73|5936.73|10
1609323030000|2020-12-30 10:10:30|5974.2|5936.2|5973.34|5935.34|5974.2|5936.2|5973.24|5935.24|10
1609323040000|2020-12-30 10:10:40|5973.29|5935.29|5973.05|5935.05|5973.55|5935.55|5973.03|5935.03|10
1609323050000|2020-12-30 10:10:50|5972.96|5934.96|5972.3|5934.3|5972.96|5934.96|5972.3|5934.3|9
1609323060000|2020-12-30 10:11:00|5972.34|5934.34|5971.46|5933.46|5972.34|5934.34|5971.45|5933.45|9
1609323070000|2020-12-30 10:11:10|5971.17|5933.17|5971.27|5933.27|5971.69|5933.69|5971.17|5933.17|10
1609323080000|2020-12-30 10:11:20|5971.14|5933.14|5970.08|5932.08|5971.14|5933.14|5970.08|5932.08|10
1609323090000|2020-12-30 10:11:30|5969.46|5931.46|5969.69|5931.69|5969.74|5931.74|5969.04|5931.04|10
1609323100000|2020-12-30 10:11:40|5969.74|5931.74|5968.4|5930.4|5969.74|5931.74|5968.4|5930.4|9
1609323110000|2020-12-30 10:11:50|5967.88|5929.88|5967.68|5929.68|5967.89|5929.89|5967.68|5929.68|10
1609323120000|2020-12-30 10:12:00|5967.81|5929.81|5968.88|5930.88|5968.88|5930.88|5967.56|5929.56|8
1609323130000|2020-12-30 10:12:10|5969.13|5931.13|5968.63|5930.63|5969.13|5931.13|5968.38|5930.38|10
1609323140000|2020-12-30 10:12:20|5968.76|5930.76|5968.25|5930.25|5968.8|5930.8|5968.25|5930.25|10
1609323150000|2020-12-30 10:12:30|5968.47|5930.47|5967.92|5929.92|5968.8|5930.8|5967.92|5929.92|10
1609323160000|2020-12-30 10:12:40|5967.93|5929.93|5967.22|5929.22|5967.93|5929.93|5967.13|5929.13|10
1609323170000|2020-12-30 10:12:50|5967.13|5929.13|5967.01|5929.01|5967.51|5929.51|5967.01|5929.01|9
1609323180000|2020-12-30 10:13:00|5966.93|5928.93|5967.27|5929.27|5967.28|5929.28|5966.86|5928.86|10
1609323190000|2020-12-30 10:13:10|5967.18|5929.18|5969.08|5931.08|5969.08|5931.08|5967.18|5929.18|10
1609323200000|2020-12-30 10:13:20|5969.15|5931.15|5972.37|5934.37|5972.37|5934.37|5969.15|5931.15|10
1609323210000|2020-12-30 10:13:30|5972.35|5934.35|5972.91|5934.91|5973.09|5935.09|5972.35|5934.35|10
1609323220000|2020-12-30 10:13:40|5972.81|5934.81|5972.37|5934.37|5972.81|5934.81|5972.26|5934.26|10
1609323230000|2020-12-30 10:13:50|5972.17|5934.17|5972.32|5934.32|5972.45|5934.45|5972.01|5934.01|10
1609323240000|2020-12-30 10:14:00|5972.43|5934.43|5973.47|5935.47|5973.6|5935.6|5972.37|5934.37|10
1609323250000|2020-12-30 10:14:10|5973.41|5935.41|5972.91|5934.91|5973.48|5935.48|5972.91|5934.91|10
1609323260000|2020-12-30 10:14:20|5973.05|5935.05|5972.22|5934.22|5973.05|5935.05|5972.18|5934.18|10
1609323270000|2020-12-30 10:14:30|5972.16|5934.16|5972.73|5934.73|5972.73|5934.73|5972.16|5934.16|10
1609323280000|2020-12-30 10:14:40|5972.67|5934.67|5972.11|5934.11|5972.86|5934.86|5972.11|5934.11|10
1609323290000|2020-12-30 10:14:50|5972.12|5934.12|5971.42|5933.42|5972.12|5934.12|5971.42|5933.42|9
1609323300000|2020-12-30 10:15:00|5971.3|5933.3|5970.32|5932.32|5971.64|5933.64|5970.32|5932.32|10
1609323310000|2020-12-30 10:15:10|5970.2|5932.2|5969.5|5931.5|5970.2|5932.2|5969.43|5931.43|10
1609323320000|2020-12-30 10:15:20|5969.6|5931.6|5969.52|5931.52|5969.6|5931.6|5969.23|5931.23|10
1609323330000|2020-12-30 10:15:30|5969.61|5931.61|5969.41|5931.41|5969.85|5931.85|5969.39|5931.39|10
1609323340000|2020-12-30 10:15:40|5969.16|5931.16|5967.89|5929.89|5969.16|5931.16|5967.89|5929.89|10
1609323350000|2020-12-30 10:15:50|5967.77|5929.77|5968.31|5930.31|5968.31|5930.31|5967.77|5929.77|10
1609323360000|2020-12-30 10:16:00|5968.28|5930.28|5971.63|5933.63|5971.63|5933.63|5968.2|5930.2|10
1609323370000|2020-12-30 10:16:10|5971.83|5933.83|5972.9|5934.9|5972.9|5934.9|5971.83|5933.83|10
1609323380000|2020-12-30 10:16:20|5972.92|5934.92|5975.14|5937.14|5975.31|5937.31|5972.88|5934.88|10
1609323390000|2020-12-30 10:16:30|5974.96|5936.96|5975.22|5937.22|5975.44|5937.44|5974.96|5936.96|10
1609323400000|2020-12-30 10:16:40|5975.13|5937.13|5974.68|5936.68|5975.16|5937.16|5974.67|5936.67|10
1609323410000|2020-12-30 10:16:50|5974.75|5936.75|5975.05|5937.05|5975.77|5937.77|5974.75|5936.75|10
1609323420000|2020-12-30 10:17:00|5975.18|5937.18|5975.26|5937.26|5975.32|5937.32|5975.15|5937.15|10
1609323430000|2020-12-30 10:17:10|5975.13|5937.13|5974.45|5936.45|5975.14|5937.14|5974.45|5936.45|10
1609323440000|2020-12-30 10:17:20|5974.1|5936.1|5974.28|5936.28|5974.28|5936.28|5973.87|5935.87|9
1609323450000|2020-12-30 10:17:30|5974.25|5936.25|5974.44|5936.44|5974.58|5936.58|5974.19|5936.19|9
1609323460000|2020-12-30 10:17:40|5974.39|5936.39|5974.62|5936.62|5974.62|5936.62|5974.19|5936.19|9
1609323470000|2020-12-30 10:17:50|5975.09|5937.09|5976.08|5938.08|5976.08|5938.08|5975.09|5937.09|10
1609323480000|2020-12-30 10:18:00|5976.07|5938.07|5976.27|5938.27|5976.47|5938.47|5975.96|5937.96|10
1609323490000|2020-12-30 10:18:10|5976.44|5938.44|5978.21|5940.21|5978.21|5940.21|5976.43|5938.43|10
1609323500000|2020-12-30 10:18:20|5978.2|5940.2|5977.88|5939.88|5978.5|5940.5|5977.88|5939.88|10
1609323510000|2020-12-30 10:18:30|5977.89|5939.89|5978.22|5940.22|5978.58|5940.58|5977.89|5939.89|9
1609323520000|2020-12-30 10:18:40|5977.82|5939.82|5976.8|5938.8|5977.82|5939.82|5976.78|5938.78|10
1609323530000|2020-12-30 10:18:50|5976.81|5938.81|5977.6|5939.6|5977.6|5939.6|5976.6|5938.6|10
1609323540000|2020-12-30 10:19:00|5977.42|5939.42|5978.24|5940.24|5978.24|5940.24|5977.42|5939.42|10
1609323550000|2020-12-30 10:19:10|5978.19|5940.19|5977.66|5939.66|5978.22|5940.22|5977.66|5939.66|10
1609323560000|2020-12-30 10:19:20|5977.56|5939.56|5977.29|5939.29|5977.73|5939.73|5977.17|5939.17|10
1609323570000|2020-12-30 10:19:30|5977.3|5939.3|5975.58|5937.58|5977.3|5939.3|5975.58|5937.58|10
1609323580000|2020-12-30 10:19:40|5975.49|5937.49|5972.97|5934.97|5975.49|5937.49|5972.62|5934.62|10
1609323590000|2020-12-30 10:19:50|5972.45|5934.45|5971.66|5933.66|5972.45|5934.45|5971.18|5933.18|10
1609323600000|2020-12-30 10:20:00|5971.28|5933.28|5973.64|5935.64|5973.96|5935.96|5971.28|5933.28|10
1609323610000|2020-12-30 10:20:10|5973.51|5935.51|5972.31|5934.31|5973.51|5935.51|5971.86|5933.86|10
1609323620000|2020-12-30 10:20:20|5972.03|5934.03|5972.47|5934.47|5972.51|5934.51|5971.78|5933.78|10
1609323630000|2020-12-30 10:20:30|5972.5|5934.5|5972.32|5934.32|5972.68|5934.68|5972.32|5934.32|10
1609323640000|2020-12-30 10:20:40|5972.44|5934.44|5972.72|5934.72|5972.86|5934.86|5972.34|5934.34|10
1609323650000|2020-12-30 10:20:50|5972.9|5934.9|5972.72|5934.72|5972.99|5934.99|5972.66|5934.66|9
1609323660000|2020-12-30 10:21:00|5973.12|5935.12|5975.33|5937.33|5975.33|5937.33|5973.12|5935.12|10
1609323670000|2020-12-30 10:21:10|5975.78|5937.78|5979.84|5941.84|5979.84|5941.84|5975.78|5937.78|10
1609323680000|2020-12-30 10:21:20|5979.81|5941.81|5981.78|5943.78|5981.91|5943.91|5979.81|5941.81|10
1609323690000|2020-12-30 10:21:30|5981.69|5943.69|5983.48|5945.48|5983.48|5945.48|5981.63|5943.63|10
1609323700000|2020-12-30 10:21:40|5983.39|5945.39|5984.66|5946.66|5984.7|5946.7|5983.39|5945.39|10
1609323710000|2020-12-30 10:21:50|5984.65|5946.65|5986.81|5948.81|5987.08|5949.08|5984.61|5946.61|10
1609323720000|2020-12-30 10:22:00|5986.91|5948.91|5986.21|5948.21|5986.91|5948.91|5986.21|5948.21|10
1609323730000|2020-12-30 10:22:10|5986.36|5948.36|5987.7|5949.7|5987.7|5949.7|5986.36|5948.36|10
1609323740000|2020-12-30 10:22:20|5987.93|5949.93|5990.62|5952.62|5990.62|5952.62|5987.93|5949.93|10
1609323750000|2020-12-30 10:22:30|5990.83|5952.83|5993.54|5955.54|5993.54|5955.54|5990.83|5952.83|10
1609323760000|2020-12-30 10:22:40|5993.82|5955.82|5995.91|5957.91|5995.91|5957.91|5993.82|5955.82|10
1609323770000|2020-12-30 10:22:50|5995.63|5957.63|5997.31|5959.31|5997.31|5959.31|5995.45|5957.45|10
1609323780000|2020-12-30 10:23:00|5997.91|5959.91|5999.63|5961.63|5999.63|5961.63|5997.91|5959.91|10
1609323790000|2020-12-30 10:23:10|5999.72|5961.72|6001.51|5963.51|6001.51|5963.51|5999.72|5961.72|10
1609323800000|2020-12-30 10:23:20|6001.48|5963.48|6001.4|5963.4|6001.61|5963.61|6001.08|5963.08|10
1609323810000|2020-12-30 10:23:30|6000.89|5962.89|6001.4|5963.4|6001.43|5963.43|6000.89|5962.89|10
1609323820000|2020-12-30 10:23:40|6001.68|5963.68|6000.63|5962.63|6002.09|5964.09|6000.63|5962.63|10
1609323830000|2020-12-30 10:23:50|5999.83|5961.83|5998.48|5960.48|5999.83|5961.83|5998.08|5960.08|10
1609323840000|2020-12-30 10:24:00|5998.73|5960.73|6000.17|5962.17|6000.17|5962.17|5998.48|5960.48|10
1609323850000|2020-12-30 10:24:10|6000.53|5962.53|6001.02|5963.02|6001.02|5963.02|6000.02|5962.02|10
1609323860000|2020-12-30 10:24:20|6001.26|5963.26|6001.9|5963.9|6002|5964|6001.26|5963.26|9
1609323870000|2020-12-30 10:24:30|6001.69|5963.69|6002.95|5964.95|6003.19|5965.19|6001.69|5963.69|10
1609323880000|2020-12-30 10:24:40|6003.33|5965.33|6002.38|5964.38|6003.33|5965.33|6002.15|5964.15|9
1609323890000|2020-12-30 10:24:50|6002.36|5964.36|6004.06|5966.06|6004.06|5966.06|6002.36|5964.36|9
1609323900000|2020-12-30 10:25:00|6004.22|5966.22|6005.08|5967.08|6005.2|5967.2|6004.14|5966.14|10
1609323910000|2020-12-30 10:25:10|6005.2|5967.2|6005.86|5967.86|6006|5968|6005.14|5967.14|10
1609323920000|2020-12-30 10:25:20|6005.87|5967.87|6004.83|5966.83|6006|5968|6004.83|5966.83|10
1609323930000|2020-12-30 10:25:30|6004.66|5966.66|6005.99|5967.99|6005.99|5967.99|6004.66|5966.66|10
1609323940000|2020-12-30 10:25:40|6006.13|5968.13|6007.19|5969.19|6007.19|5969.19|6005.91|5967.91|10
1609323950000|2020-12-30 10:25:50|6007.34|5969.34|6007.69|5969.69|6008.49|5970.49|6007.34|5969.34|10
1609323960000|2020-12-30 10:26:00|6007.78|5969.78|6008.6|5970.6|6008.6|5970.6|6007.54|5969.54|10
1609323970000|2020-12-30 10:26:10|6009.09|5971.09|6009.55|5971.55|6010|5972|6009.09|5971.09|10
1609323980000|2020-12-30 10:26:20|6009.49|5971.49|6011.71|5973.71|6011.71|5973.71|6009.44|5971.44|10
1609323990000|2020-12-30 10:26:30|6011.9|5973.9|6014.12|5976.12|6014.12|5976.12|6011.84|5973.84|10
1609324000000|2020-12-30 10:26:40|6014.15|5976.15|6017.88|5979.88|6017.88|5979.88|6014.15|5976.15|10
1609324010000|2020-12-30 10:26:50|6018.11|5980.11|6018.35|5980.35|6018.68|5980.68|6017.94|5979.94|10
1609324020000|2020-12-30 10:27:00|6018.36|5980.36|6020.59|5982.59|6020.59|5982.59|6018.33|5980.33|10
1609324030000|2020-12-30 10:27:10|6020.91|5982.91|6021.17|5983.17|6021.59|5983.59|6020.86|5982.86|10
1609324040000|2020-12-30 10:27:20|6021.1|5983.1|6022.86|5984.86|6022.86|5984.86|6021.03|5983.03|10
1609324050000|2020-12-30 10:27:30|6023.39|5985.39|6024.21|5986.21|6024.21|5986.21|6023.29|5985.29|10
1609324060000|2020-12-30 10:27:40|6024.01|5986.01|6025.35|5987.35|6025.41|5987.41|6024.01|5986.01|9
1609324070000|2020-12-30 10:27:50|6025.36|5987.36|6025.43|5987.43|6025.77|5987.77|6025.36|5987.36|10
1609324080000|2020-12-30 10:28:00|6025.31|5987.31|6025.3|5987.3|6025.43|5987.43|6024.61|5986.61|10
1609324090000|2020-12-30 10:28:10|6025.33|5987.33|6027.55|5989.55|6027.9|5989.9|6025.33|5987.33|10
1609324100000|2020-12-30 10:28:20|6027.52|5989.52|6028.52|5990.52|6028.62|5990.62|6027.45|5989.45|10
1609324110000|2020-12-30 10:28:30|6028.4|5990.4|6027.11|5989.11|6028.4|5990.4|6027.11|5989.11|10
1609324120000|2020-12-30 10:28:40|6026.7|5988.7|6023.84|5985.84|6026.79|5988.79|6023.84|5985.84|10
1609324130000|2020-12-30 10:28:50|6023.3|5985.3|6022.82|5984.82|6023.3|5985.3|6022.46|5984.46|10
1609324140000|2020-12-30 10:29:00|6022.64|5984.64|6023.35|5985.35|6023.35|5985.35|6022.52|5984.52|10
1609324150000|2020-12-30 10:29:10|6023.22|5985.22|6025.84|5987.84|6025.84|5987.84|6023.22|5985.22|9
1609324160000|2020-12-30 10:29:20|6025.79|5987.79|6027.32|5989.32|6027.32|5989.32|6025.78|5987.78|9
1609324170000|2020-12-30 10:29:30|6027.28|5989.28|6027.54|5989.54|6027.54|5989.54|6027.05|5989.05|10
1609324180000|2020-12-30 10:29:40|6027.56|5989.56|6027.94|5989.94|6027.94|5989.94|6027.51|5989.51|10
1609324190000|2020-12-30 10:29:50|6028.06|5990.06|6029.83|5991.83|6029.92|5991.92|6028.06|5990.06|10
1609324200000|2020-12-30 10:30:00|6029.88|5991.88|6031.11|5993.11|6031.12|5993.12|6029.88|5991.88|10
1609324210000|2020-12-30 10:30:10|6031.13|5993.13|6032.83|5994.83|6032.85|5994.85|6031.13|5993.13|9
1609324220000|2020-12-30 10:30:20|6033.01|5995.01|6035.71|5997.71|6036.02|5998.02|6033.01|5995.01|10
1609324230000|2020-12-30 10:30:30|6035.84|5997.84|6035.3|5997.3|6036.38|5998.38|6035.3|5997.3|10
1609324240000|2020-12-30 10:30:40|6034.34|5996.34|6032.48|5994.48|6034.34|5996.34|6032.48|5994.48|10
1609324250000|2020-12-30 10:30:50|6032.19|5994.19|6028.1|5990.1|6032.19|5994.19|6028.1|5990.1|10
1609324260000|2020-12-30 10:31:00|6027.29|5989.29|6026.47|5988.47|6027.29|5989.29|6026.36|5988.36|10
1609324270000|2020-12-30 10:31:10|6026.11|5988.11|6027.07|5989.07|6027.28|5989.28|6026.11|5988.11|10
1609324280000|2020-12-30 10:31:20|6027.33|5989.33|6028.4|5990.4|6029.53|5991.53|6027.33|5989.33|10
1609324290000|2020-12-30 10:31:30|6027.32|5989.32|6026.92|5988.92|6027.32|5989.32|6026.41|5988.41|9
1609324300000|2020-12-30 10:31:40|6027.22|5989.22|6026.32|5988.32|6027.22|5989.22|6025.99|5987.99|9
1609324310000|2020-12-30 10:31:50|6026.04|5988.04|6025.91|5987.91|6026.41|5988.41|6025.91|5987.91|9
1609324320000|2020-12-30 10:32:00|6025.86|5987.86|6025.18|5987.18|6025.86|5987.86|6024.9|5986.9|9
1609324330000|2020-12-30 10:32:10|6025.1|5987.1|6025.79|5987.79|6026.19|5988.19|6025.1|5987.1|10
1609324340000|2020-12-30 10:32:20|6025.57|5987.57|6025.29|5987.29|6025.57|5987.57|6024.37|5986.37|10
1609324350000|2020-12-30 10:32:30|6025.4|5987.4|6025.98|5987.98|6025.98|5987.98|6025.26|5987.26|10
1609324360000|2020-12-30 10:32:40|6025.94|5987.94|6027.79|5989.79|6027.79|5989.79|6025.88|5987.88|10
1609324370000|2020-12-30 10:32:50|6027.98|5989.98|6029.35|5991.35|6029.35|5991.35|6027.98|5989.98|9
1609324380000|2020-12-30 10:33:00|6029.39|5991.39|6027.32|5989.32|6029.39|5991.39|6027.32|5989.32|9
1609324390000|2020-12-30 10:33:10|6026.75|5988.75|6026.28|5988.28|6026.75|5988.75|6026.12|5988.12|10
1609324400000|2020-12-30 10:33:20|6026.4|5988.4|6025.44|5987.44|6026.52|5988.52|6025.44|5987.44|10
1609324410000|2020-12-30 10:33:30|6025.3|5987.3|6023.47|5985.47|6025.3|5987.3|6023.47|5985.47|10
1609324420000|2020-12-30 10:33:40|6023.43|5985.43|6022.75|5984.75|6023.75|5985.75|6022.75|5984.75|10
1609324430000|2020-12-30 10:33:50|6022.28|5984.28|6020.28|5982.28|6022.28|5984.28|6019.96|5981.96|10
1609324440000|2020-12-30 10:34:00|6020.11|5982.11|6019.34|5981.34|6020.11|5982.11|6019.07|5981.07|8
1609324450000|2020-12-30 10:34:10|6019.5|5981.5|6020.08|5982.08|6020.34|5982.34|6019.33|5981.33|10
1609324460000|2020-12-30 10:34:20|6019.86|5981.86|6017.5|5979.5|6019.86|5981.86|6017.5|5979.5|10
1609324470000|2020-12-30 10:34:30|6017.38|5979.38|6016.44|5978.44|6017.38|5979.38|6016.42|5978.42|10
1609324480000|2020-12-30 10:34:40|6016.08|5978.08|6016.14|5978.14|6016.68|5978.68|6016.08|5978.08|10
1609324490000|2020-12-30 10:34:50|6016.12|5978.12|6016.73|5978.73|6016.81|5978.81|6015.99|5977.99|10
1609324500000|2020-12-30 10:35:00|6016.8|5978.8|6016.83|5978.83|6017.22|5979.22|6016.75|5978.75|10
1609324510000|2020-12-30 10:35:10|6016.76|5978.76|6016.16|5978.16|6016.76|5978.76|6015.66|5977.66|10
1609324520000|2020-12-30 10:35:20|6015.95|5977.95|6018.63|5980.63|6018.63|5980.63|6015.8|5977.8|10
1609324530000|2020-12-30 10:35:30|6018.94|5980.94|6019.28|5981.28|6019.28|5981.28|6018.94|5980.94|10
1609324540000|2020-12-30 10:35:40|6019.33|5981.33|6020.67|5982.67|6020.67|5982.67|6019.16|5981.16|9
1609324550000|2020-12-30 10:35:50|6021.46|5983.46|6022.01|5984.01|6022.14|5984.14|6021.46|5983.46|9
1609324560000|2020-12-30 10:36:00|6021.92|5983.92|6020.17|5982.17|6021.92|5983.92|6020.08|5982.08|10
1609324570000|2020-12-30 10:36:10|6020.5|5982.5|6022.09|5984.09|6022.09|5984.09|6020.5|5982.5|9
1609324580000|2020-12-30 10:36:20|6022.32|5984.32|6024.17|5986.17|6024.18|5986.18|6022.32|5984.32|10
1609324590000|2020-12-30 10:36:30|6024.47|5986.47|6024.32|5986.32|6024.97|5986.97|6024.25|5986.25|10
1609324600000|2020-12-30 10:36:40|6024.27|5986.27|6025.62|5987.62|6025.62|5987.62|6024.27|5986.27|10
1609324610000|2020-12-30 10:36:50|6025.95|5987.95|6024.77|5986.77|6026.14|5988.14|6024.77|5986.77|10
1609324620000|2020-12-30 10:37:00|6024.51|5986.51|6024.8|5986.8|6024.81|5986.81|6024.23|5986.23|9
1609324630000|2020-12-30 10:37:10|6024.94|5986.94|6025.41|5987.41|6026|5988|6024.94|5986.94|9
1609324640000|2020-12-30 10:37:20|6025.12|5987.12|6026.81|5988.81|6026.81|5988.81|6025.12|5987.12|10
1609324650000|2020-12-30 10:37:30|6026.82|5988.82|6027.02|5989.02|6027.03|5989.03|6026.82|5988.82|10
1609324660000|2020-12-30 10:37:40|6027.09|5989.09|6026.39|5988.39|6027.33|5989.33|6026.39|5988.39|9
1609324670000|2020-12-30 10:37:50|6026.25|5988.25|6025.69|5987.69|6026.25|5988.25|6025.64|5987.64|10
1609324680000|2020-12-30 10:38:00|6025.77|5987.77|6025.88|5987.88|6025.9|5987.9|6025.64|5987.64|10
1609324690000|2020-12-30 10:38:10|6025.89|5987.89|6026.54|5988.54|6026.54|5988.54|6025.89|5987.89|10
1609324700000|2020-12-30 10:38:20|6026.41|5988.41|6024.32|5986.32|6026.41|5988.41|6024.15|5986.15|10
1609324710000|2020-12-30 10:38:30|6024.28|5986.28|6024.62|5986.62|6024.89|5986.89|6024.28|5986.28|10
1609324720000|2020-12-30 10:38:40|6024.54|5986.54|6024.61|5986.61|6024.64|5986.64|6024.43|5986.43|10
1609324730000|2020-12-30 10:38:50|6024.62|5986.62|6027.12|5989.12|6027.12|5989.12|6024.55|5986.55|10
1609324740000|2020-12-30 10:39:00|6025.83|5987.83|6027.53|5989.53|6027.53|5989.53|6025.83|5987.83|9
1609324750000|2020-12-30 10:39:10|6027.98|5989.98|6026.25|5988.25|6027.98|5989.98|6026.24|5988.24|10
1609324760000|2020-12-30 10:39:20|6025.93|5987.93|6026.32|5988.32|6026.32|5988.32|6025.47|5987.47|10
1609324770000|2020-12-30 10:39:30|6026.33|5988.33|6025.8|5987.8|6026.64|5988.64|6025.8|5987.8|10
1609324780000|2020-12-30 10:39:40|6025.48|5987.48|6024.4|5986.4|6025.48|5987.48|6024.34|5986.34|10
1609324790000|2020-12-30 10:39:50|6024.58|5986.58|6024.94|5986.94|6025.18|5987.18|6024.58|5986.58|10
1609324800000|2020-12-30 10:40:00|6025.07|5987.07|6024.97|5986.97|6025.41|5987.41|6024.48|5986.48|9
1609324810000|2020-12-30 10:40:10|6025.07|5987.07|6026.11|5988.11|6026.11|5988.11|6025.07|5987.07|10
1609324820000|2020-12-30 10:40:20|6026.27|5988.27|6029.04|5991.04|6029.04|5991.04|6026.27|5988.27|10
1609324830000|2020-12-30 10:40:30|6029.12|5991.12|6029.83|5991.83|6029.83|5991.83|6028.7|5990.7|10
1609324840000|2020-12-30 10:40:40|6029.84|5991.84|6029.8|5991.8|6030.11|5992.11|6029.73|5991.73|9
1609324850000|2020-12-30 10:40:50|6029.93|5991.93|6030.62|5992.62|6030.67|5992.67|6029.84|5991.84|9
1609324860000|2020-12-30 10:41:00|6030.68|5992.68|6031.22|5993.22|6031.23|5993.23|6030.68|5992.68|10
1609324870000|2020-12-30 10:41:10|6031.35|5993.35|6029.63|5991.63|6031.48|5993.48|6029.48|5991.48|10
1609324880000|2020-12-30 10:41:20|6028.74|5990.74|6028.12|5990.12|6028.77|5990.77|6027.9|5989.9|10
1609324890000|2020-12-30 10:41:30|6028.17|5990.17|6027.25|5989.25|6028.57|5990.57|6027.25|5989.25|10
1609324900000|2020-12-30 10:41:40|6027.28|5989.28|6028.24|5990.24|6028.24|5990.24|6027.09|5989.09|10
1609324910000|2020-12-30 10:41:50|6028.17|5990.17|6028.43|5990.43|6028.59|5990.59|6027.79|5989.79|10
1609324920000|2020-12-30 10:42:00|6028.33|5990.33|6026.78|5988.78|6028.36|5990.36|6026.78|5988.78|10
1609324930000|2020-12-30 10:42:10|6026.69|5988.69|6025.97|5987.97|6026.69|5988.69|6025.97|5987.97|10
1609324940000|2020-12-30 10:42:20|6025.71|5987.71|6024.76|5986.76|6025.71|5987.71|6024.67|5986.67|10
1609324950000|2020-12-30 10:42:30|6024.69|5986.69|6024.99|5986.99|6025.47|5987.47|6024.34|5986.34|10
1609324960000|2020-12-30 10:42:40|6024.95|5986.95|6026.18|5988.18|6026.39|5988.39|6024.95|5986.95|9
1609324970000|2020-12-30 10:42:50|6026.36|5988.36|6029.27|5991.27|6029.5|5991.5|6026.36|5988.36|10
1609324980000|2020-12-30 10:43:00|6030.46|5992.46|6036.31|5998.31|6036.31|5998.31|6030.46|5992.46|10
1609324990000|2020-12-30 10:43:10|6036.51|5998.51|6035.8|5997.8|6036.57|5998.57|6034.9|5996.9|10
1609325000000|2020-12-30 10:43:20|6035.84|5997.84|6034.67|5996.67|6035.84|5997.84|6034.67|5996.67|10
1609325010000|2020-12-30 10:43:30|6034.22|5996.22|6033.33|5995.33|6034.22|5996.22|6033.33|5995.33|10
1609325020000|2020-12-30 10:43:40|6033.46|5995.46|6035.47|5997.47|6035.47|5997.47|6033.46|5995.46|10
1609325030000|2020-12-30 10:43:50|6035.53|5997.53|6034.93|5996.93|6035.8|5997.8|6034.32|5996.32|10
1609325040000|2020-12-30 10:44:00|6035.11|5997.11|6034.11|5996.11|6035.11|5997.11|6034.11|5996.11|10
1609325050000|2020-12-30 10:44:10|6033.52|5995.52|6031.68|5993.68|6033.52|5995.52|6031.68|5993.68|9
1609325060000|2020-12-30 10:44:20|6031.55|5993.55|6030.75|5992.75|6031.76|5993.76|6030.75|5992.75|10
1609325070000|2020-12-30 10:44:30|6030.7|5992.7|6028.91|5990.91|6030.84|5992.84|6028.91|5990.91|10
1609325080000|2020-12-30 10:44:40|6028.78|5990.78|6027.53|5989.53|6028.84|5990.84|6027.35|5989.35|10
1609325090000|2020-12-30 10:44:50|6027.75|5989.75|6025.38|5987.38|6028.02|5990.02|6025.38|5987.38|10
1609325100000|2020-12-30 10:45:00|6025.03|5987.03|6024.79|5986.79|6025.19|5987.19|6023.55|5985.55|10
1609325110000|2020-12-30 10:45:10|6024.98|5986.98|6026.99|5988.99|6028.66|5990.66|6024.98|5986.98|10
1609325120000|2020-12-30 10:45:20|6027.64|5989.64|6028.81|5990.81|6028.81|5990.81|6027.64|5989.64|10
1609325130000|2020-12-30 10:45:30|6029.01|5991.01|6030.71|5992.71|6030.71|5992.71|6029.01|5991.01|9
1609325140000|2020-12-30 10:45:40|6031.47|5993.47|6031.97|5993.97|6032.37|5994.37|6031.47|5993.47|10
1609325150000|2020-12-30 10:45:50|6032.09|5994.09|6032.46|5994.46|6032.46|5994.46|6031.86|5993.86|10
1609325160000|2020-12-30 10:46:00|6032.49|5994.49|6031.02|5993.02|6032.51|5994.51|6031.02|5993.02|10
1609325170000|2020-12-30 10:46:10|6030.8|5992.8|6027.72|5989.72|6030.8|5992.8|6027.72|5989.72|10
1609325180000|2020-12-30 10:46:20|6027.62|5989.62|6023.81|5985.81|6027.62|5989.62|6023.81|5985.81|10
1609325190000|2020-12-30 10:46:30|6023.26|5985.26|6020.21|5982.21|6023.26|5985.26|6020.21|5982.21|10
1609325200000|2020-12-30 10:46:40|6020.03|5982.03|6020.02|5982.02|6020.03|5982.03|6019.62|5981.62|10
1609325210000|2020-12-30 10:46:50|6019.81|5981.81|6021.1|5983.1|6021.74|5983.74|6019.81|5981.81|10
1609325220000|2020-12-30 10:47:00|6021.41|5983.41|6022.81|5984.81|6022.81|5984.81|6021.41|5983.41|10
1609325230000|2020-12-30 10:47:10|6023.56|5985.56|6029.58|5991.58|6029.58|5991.58|6023.56|5985.56|10
1609325240000|2020-12-30 10:47:20|6029.7|5991.7|6031.71|5993.71|6031.71|5993.71|6029.7|5991.7|10
1609325250000|2020-12-30 10:47:30|6032.21|5994.21|6033.46|5995.46|6033.46|5995.46|6032.09|5994.09|10
1609325260000|2020-12-30 10:47:40|6033.61|5995.61|6037.64|5999.64|6037.64|5999.64|6033.61|5995.61|10
1609325270000|2020-12-30 10:47:50|6037.9|5999.9|6039.93|6001.93|6039.93|6001.93|6037.9|5999.9|10
1609325280000|2020-12-30 10:48:00|6040.36|6002.36|6041.5|6003.5|6041.54|6003.54|6040.36|6002.36|10
1609325290000|2020-12-30 10:48:10|6041.55|6003.55|6041.61|6003.61|6041.65|6003.65|6040.76|6002.76|10
1609325300000|2020-12-30 10:48:20|6042.03|6004.03|6041.99|6003.99|6042.07|6004.07|6041.62|6003.62|10
1609325310000|2020-12-30 10:48:30|6041.43|6003.43|6041.52|6003.52|6041.77|6003.77|6040.48|6002.48|9
1609325320000|2020-12-30 10:48:40|6041.57|6003.57|6040.92|6002.92|6041.57|6003.57|6040.92|6002.92|10
1609325330000|2020-12-30 10:48:50|6040.91|6002.91|6038.76|6000.76|6040.91|6002.91|6038.76|6000.76|10
1609325340000|2020-12-30 10:49:00|6038.78|6000.78|6038.46|6000.46|6039.14|6001.14|6038.36|6000.36|10
1609325350000|2020-12-30 10:49:10|6038.33|6000.33|6034.02|5996.02|6038.58|6000.58|6033.78|5995.78|10
1609325360000|2020-12-30 10:49:20|6033.29|5995.29|6031.13|5993.13|6033.29|5995.29|6031.13|5993.13|10
1609325370000|2020-12-30 10:49:30|6031.02|5993.02|6029.78|5991.78|6031.02|5993.02|6029.63|5991.63|10
1609325380000|2020-12-30 10:49:40|6029.76|5991.76|6030.98|5992.98|6030.98|5992.98|6029.18|5991.18|10
1609325390000|2020-12-30 10:49:50|6030.67|5992.67|6030.83|5992.83|6031.18|5993.18|6030.67|5992.67|10
1609325400000|2020-12-30 10:50:00|6030.51|5992.51|6032.93|5994.93|6032.93|5994.93|6030.31|5992.31|10
1609325410000|2020-12-30 10:50:10|6032.89|5994.89|6034.4|5996.4|6034.4|5996.4|6032.89|5994.89|10
1609325420000|2020-12-30 10:50:20|6034.5|5996.5|6034.66|5996.66|6035.62|5997.62|6034.5|5996.5|10
1609325430000|2020-12-30 10:50:30|6034.75|5996.75|6034.27|5996.27|6034.82|5996.82|6034.26|5996.26|10
1609325440000|2020-12-30 10:50:40|6033.91|5995.91|6031.14|5993.14|6033.96|5995.96|6031.12|5993.12|10
1609325450000|2020-12-30 10:50:50|6030.8|5992.8|6028.68|5990.68|6030.81|5992.81|6028.68|5990.68|9
1609325460000|2020-12-30 10:51:00|6028.87|5990.87|6029.85|5991.85|6030.31|5992.31|6028.74|5990.74|10
1609325470000|2020-12-30 10:51:10|6030.22|5992.22|6030.44|5992.44|6030.44|5992.44|6029.34|5991.34|10
1609325480000|2020-12-30 10:51:20|6030.36|5992.36|6031.54|5993.54|6031.55|5993.55|6030.33|5992.33|9
1609325490000|2020-12-30 10:51:30|6031.35|5993.35|6030.56|5992.56|6031.47|5993.47|6030.44|5992.44|10
1609325500000|2020-12-30 10:51:40|6030.46|5992.46|6028.38|5990.38|6030.5|5992.5|6028.38|5990.38|10
1609325510000|2020-12-30 10:51:50|6028.28|5990.28|6026.18|5988.18|6028.28|5990.28|6026.18|5988.18|9
1609325520000|2020-12-30 10:52:00|6026.15|5988.15|6025.68|5987.68|6026.25|5988.25|6025.68|5987.68|10
1609325530000|2020-12-30 10:52:10|6025.33|5987.33|6021.38|5983.38|6025.33|5987.33|6021.38|5983.38|10
1609325540000|2020-12-30 10:52:20|6021.53|5983.53|6022.03|5984.03|6022.03|5984.03|6021.4|5983.4|10
1609325550000|2020-12-30 10:52:30|6022.2|5984.2|6021.71|5983.71|6022.46|5984.46|6021.71|5983.71|10
1609325560000|2020-12-30 10:52:40|6021.94|5983.94|6021.97|5983.97|6022.12|5984.12|6021.7|5983.7|10
1609325570000|2020-12-30 10:52:50|6021.09|5983.09|6019.58|5981.58|6021.09|5983.09|6019.58|5981.58|10
1609325580000|2020-12-30 10:53:00|6019.34|5981.34|6020.67|5982.67|6020.82|5982.82|6019.34|5981.34|9
1609325590000|2020-12-30 10:53:10|6020.65|5982.65|6020.32|5982.32|6020.67|5982.67|6020.19|5982.19|10
1609325600000|2020-12-30 10:53:20|6020.4|5982.4|6019.88|5981.88|6020.4|5982.4|6019.76|5981.76|10
1609325610000|2020-12-30 10:53:30|6020.14|5982.14|6019.25|5981.25|6020.14|5982.14|6019.25|5981.25|10
1609325620000|2020-12-30 10:53:40|6019.21|5981.21|6018.53|5980.53|6019.37|5981.37|6018.47|5980.47|10
1609325630000|2020-12-30 10:53:50|6018.75|5980.75|6018.43|5980.43|6018.75|5980.75|6018.33|5980.33|10
1609325640000|2020-12-30 10:54:00|6017.91|5979.91|6018.04|5980.04|6018.04|5980.04|6017.38|5979.38|10
1609325650000|2020-12-30 10:54:10|6018.39|5980.39|6017.64|5979.64|6018.39|5980.39|6017.48|5979.48|10
1609325660000|2020-12-30 10:54:20|6017.65|5979.65|6016.17|5978.17|6017.65|5979.65|6016.17|5978.17|10
1609325670000|2020-12-30 10:54:30|6016.45|5978.45|6017.15|5979.15|6017.15|5979.15|6016.45|5978.45|10
1609325680000|2020-12-30 10:54:40|6017.22|5979.22|6017.03|5979.03|6017.46|5979.46|6016.84|5978.84|10
1609325690000|2020-12-30 10:54:50|6017.16|5979.16|6016.23|5978.23|6017.64|5979.64|6016.23|5978.23|10
1609325700000|2020-12-30 10:55:00|6016|5978|6018.49|5980.49|6018.49|5980.49|6015.84|5977.84|10
1609325710000|2020-12-30 10:55:10|6019.03|5981.03|6020.87|5982.87|6020.87|5982.87|6019.03|5981.03|10
1609325720000|2020-12-30 10:55:20|6020.85|5982.85|6021.9|5983.9|6021.9|5983.9|6020.72|5982.72|9
1609325730000|2020-12-30 10:55:30|6021.92|5983.92|6020.98|5982.98|6021.92|5983.92|6020.98|5982.98|10
1609325740000|2020-12-30 10:55:40|6020.92|5982.92|6020.26|5982.26|6021.32|5983.32|6020.26|5982.26|10
1609325750000|2020-12-30 10:55:50|6020.29|5982.29|6019.73|5981.73|6020.65|5982.65|6019.64|5981.64|10
1609325760000|2020-12-30 10:56:00|6019.66|5981.66|6019.34|5981.34|6019.76|5981.76|6019.19|5981.19|10
1609325770000|2020-12-30 10:56:10|6019.19|5981.19|6018.63|5980.63|6019.19|5981.19|6018.51|5980.51|10
1609325780000|2020-12-30 10:56:20|6018.71|5980.71|6018.29|5980.29|6018.91|5980.91|6018.29|5980.29|9
1609325790000|2020-12-30 10:56:30|6017.73|5979.73|6014.23|5976.23|6017.73|5979.73|6014.23|5976.23|10
1609325800000|2020-12-30 10:56:40|6013.56|5975.56|6010.89|5972.89|6013.56|5975.56|6010.84|5972.84|10
1609325810000|2020-12-30 10:56:50|6010.92|5972.92|6010.34|5972.34|6011.06|5973.06|6009.89|5971.89|10
1609325820000|2020-12-30 10:57:00|6010.25|5972.25|6011.3|5973.3|6011.3|5973.3|6010.12|5972.12|10
1609325830000|2020-12-30 10:57:10|6011.14|5973.14|6012.25|5974.25|6012.32|5974.32|6011.14|5973.14|10
1609325840000|2020-12-30 10:57:20|6012.26|5974.26|6010.15|5972.15|6012.81|5974.81|6010.15|5972.15|10
1609325850000|2020-12-30 10:57:30|6010.02|5972.02|6008.38|5970.38|6010.02|5972.02|6008.38|5970.38|10
1609325860000|2020-12-30 10:57:40|6008.01|5970.01|6008.71|5970.71|6008.73|5970.73|6007.56|5969.56|10
1609325870000|2020-12-30 10:57:50|6008.9|5970.9|6009.64|5971.64|6009.76|5971.76|6008.9|5970.9|9
1609325880000|2020-12-30 10:58:00|6009.77|5971.77|6010.01|5972.01|6010.41|5972.41|6009.77|5971.77|10
1609325890000|2020-12-30 10:58:10|6010.16|5972.16|6011.96|5973.96|6011.96|5973.96|6010.16|5972.16|9
1609325900000|2020-12-30 10:58:20|6012.17|5974.17|6016.63|5978.63|6016.63|5978.63|6012.17|5974.17|10
1609325910000|2020-12-30 10:58:30|6016.59|5978.59|6017.47|5979.47|6017.88|5979.88|6016.59|5978.59|10
1609325920000|2020-12-30 10:58:40|6017.2|5979.2|6017.81|5979.81|6017.87|5979.87|6017.2|5979.2|9
1609325930000|2020-12-30 10:58:50|6017.59|5979.59|6018.58|5980.58|6018.62|5980.62|6017.59|5979.59|10
1609325940000|2020-12-30 10:59:00|6018.4|5980.4|6017.06|5979.06|6018.4|5980.4|6016.71|5978.71|10
1609325950000|2020-12-30 10:59:10|6017.35|5979.35|6018.01|5980.01|6018.63|5980.63|6017.35|5979.35|10
1609325960000|2020-12-30 10:59:20|6017.76|5979.76|6018.52|5980.52|6018.52|5980.52|6017.53|5979.53|10
1609325970000|2020-12-30 10:59:30|6018.5|5980.5|6018.67|5980.67|6018.94|5980.94|6018.28|5980.28|9
1609325980000|2020-12-30 10:59:40|6018.26|5980.26|6018.31|5980.31|6018.51|5980.51|6018.16|5980.16|8
1609325990000|2020-12-30 10:59:50|6018.13|5980.13|6018.14|5980.14|6018.37|5980.37|6017.94|5979.94|9
1609326000000|2020-12-30 11:00:00|6017.72|5979.72|6014.93|5976.93|6017.72|5979.72|6014.93|5976.93|10
1609326010000|2020-12-30 11:00:10|6013.77|5975.77|6010.02|5972.02|6013.77|5975.77|6010.02|5972.02|10
1609326020000|2020-12-30 11:00:20|6009.44|5971.44|6005.17|5967.17|6009.44|5971.44|6005.17|5967.17|10
1609326030000|2020-12-30 11:00:30|6004.97|5966.97|6003.24|5965.24|6004.97|5966.97|6002.97|5964.97|10
1609326040000|2020-12-30 11:00:40|6003.09|5965.09|6001.95|5963.95|6003.09|5965.09|6001.78|5963.78|10
1609326050000|2020-12-30 11:00:50|6001.94|5963.94|6003.17|5965.17|6003.23|5965.23|6001.94|5963.94|10
1609326060000|2020-12-30 11:01:00|6003.55|5965.55|6005.47|5967.47|6005.47|5967.47|6003.55|5965.55|9
1609326070000|2020-12-30 11:01:10|6005.75|5967.75|6008.89|5970.89|6008.89|5970.89|6005.75|5967.75|10
1609326080000|2020-12-30 11:01:20|6008.8|5970.8|6008.39|5970.39|6009.03|5971.03|6008.39|5970.39|10
1609326090000|2020-12-30 11:01:30|6008.73|5970.73|6009.34|5971.34|6009.45|5971.45|6008.67|5970.67|9
1609326100000|2020-12-30 11:01:40|6009.4|5971.4|6008.21|5970.21|6009.4|5971.4|6008.21|5970.21|10
1609326110000|2020-12-30 11:01:50|6008.34|5970.34|6008.24|5970.24|6008.51|5970.51|6008.13|5970.13|10
1609326120000|2020-12-30 11:02:00|6008.16|5970.16|6009.19|5971.19|6009.19|5971.19|6007.64|5969.64|10
1609326130000|2020-12-30 11:02:10|6009|5971|6010.03|5972.03|6010.03|5972.03|6009|5971|10
1609326140000|2020-12-30 11:02:20|6010.04|5972.04|6010.83|5972.83|6010.83|5972.83|6010.04|5972.04|10
1609326150000|2020-12-30 11:02:30|6010.81|5972.81|6012.98|5974.98|6012.98|5974.98|6010.69|5972.69|10
1609326160000|2020-12-30 11:02:40|6013.12|5975.12|6013.86|5975.86|6013.94|5975.94|6013.08|5975.08|10
1609326170000|2020-12-30 11:02:50|6013.92|5975.92|6012.46|5974.46|6013.92|5975.92|6012.23|5974.23|10
1609326180000|2020-12-30 11:03:00|6012.35|5974.35|6012.15|5974.15|6012.41|5974.41|6011.88|5973.88|10
1609326190000|2020-12-30 11:03:10|6012.65|5974.65|6014.16|5976.16|6014.23|5976.23|6012.65|5974.65|9
1609326200000|2020-12-30 11:03:20|6014.22|5976.22|6014.83|5976.83|6014.83|5976.83|6014.02|5976.02|10
1609326210000|2020-12-30 11:03:30|6015.04|5977.04|6014.73|5976.73|6015.16|5977.16|6014.72|5976.72|10
1609326220000|2020-12-30 11:03:40|6014.65|5976.65|6014.54|5976.54|6014.65|5976.65|6014.09|5976.09|10
1609326230000|2020-12-30 11:03:50|6014.63|5976.63|6016.16|5978.16|6016.16|5978.16|6014.63|5976.63|10
1609326240000|2020-12-30 11:04:00|6015.31|5977.31|6014.6|5976.6|6015.45|5977.45|6014.6|5976.6|10
1609326250000|2020-12-30 11:04:10|6014.77|5976.77|6014.11|5976.11|6014.77|5976.77|6013.92|5975.92|10
1609326260000|2020-12-30 11:04:20|6014.16|5976.16|6012.42|5974.42|6014.33|5976.33|6012.42|5974.42|10
1609326270000|2020-12-30 11:04:30|6012.44|5974.44|6012.73|5974.73|6012.73|5974.73|6012.03|5974.03|10
1609326280000|2020-12-30 11:04:40|6012.76|5974.76|6012.68|5974.68|6013.06|5975.06|6012.57|5974.57|10
1609326290000|2020-12-30 11:04:50|6012.75|5974.75|6014|5976|6014.55|5976.55|6012.69|5974.69|10
1609326300000|2020-12-30 11:05:00|6014.1|5976.1|6015.56|5977.56|6015.56|5977.56|6014.1|5976.1|10
1609326310000|2020-12-30 11:05:10|6015.73|5977.73|6013.27|5975.27|6015.86|5977.86|6013.27|5975.27|10
1609326320000|2020-12-30 11:05:20|6013.36|5975.36|6011.11|5973.11|6013.36|5975.36|6011.11|5973.11|10
1609326330000|2020-12-30 11:05:30|6010.8|5972.8|6010.21|5972.21|6010.8|5972.8|6010.16|5972.16|10
1609326340000|2020-12-30 11:05:40|6010.22|5972.22|6009.37|5971.37|6010.22|5972.22|6009.37|5971.37|10
1609326350000|2020-12-30 11:05:50|6009.57|5971.57|6005.47|5967.47|6009.8|5971.8|6005.47|5967.47|10
1609326360000|2020-12-30 11:06:00|6005.16|5967.16|6006.01|5968.01|6006.16|5968.16|6005.16|5967.16|10
1609326370000|2020-12-30 11:06:10|6006.06|5968.06|6004.51|5966.51|6006.06|5968.06|6004.39|5966.39|10
1609326380000|2020-12-30 11:06:20|6004.84|5966.84|6004.55|5966.55|6005.2|5967.2|6003.94|5965.94|10
1609326390000|2020-12-30 11:06:30|6004.42|5966.42|6003.41|5965.41|6004.42|5966.42|6003.41|5965.41|10
1609326400000|2020-12-30 11:06:40|6003.14|5965.14|6001.37|5963.37|6003.14|5965.14|6001.37|5963.37|10
1609326410000|2020-12-30 11:06:50|6001.27|5963.27|6000.87|5962.87|6001.44|5963.44|6000.87|5962.87|10
1609326420000|2020-12-30 11:07:00|6000.27|5962.27|5997.14|5959.14|6000.27|5962.27|5997.14|5959.14|10
1609326430000|2020-12-30 11:07:10|5996.99|5958.99|5992.13|5954.13|5996.99|5958.99|5992.13|5954.13|10
1609326440000|2020-12-30 11:07:20|5991.83|5953.83|5989.6|5951.6|5991.83|5953.83|5989.31|5951.31|10
1609326450000|2020-12-30 11:07:30|5988.95|5950.95|5986.89|5948.89|5988.95|5950.95|5986.89|5948.89|9
1609326460000|2020-12-30 11:07:40|5986.17|5948.17|5982.54|5944.54|5986.17|5948.17|5982.54|5944.54|10
1609326470000|2020-12-30 11:07:50|5981.9|5943.9|5979.39|5941.39|5981.9|5943.9|5979|5941|10
1609326480000|2020-12-30 11:08:00|5979.59|5941.59|5980.42|5942.42|5980.42|5942.42|5977.08|5939.08|10
1609326490000|2020-12-30 11:08:10|5980.6|5942.6|5979.7|5941.7|5980.92|5942.92|5979.7|5941.7|10
1609326500000|2020-12-30 11:08:20|5979.68|5941.68|5979.42|5941.42|5979.81|5941.81|5979.28|5941.28|10
1609326510000|2020-12-30 11:08:30|5979.85|5941.85|5981.54|5943.54|5981.54|5943.54|5979.85|5941.85|10
1609326520000|2020-12-30 11:08:40|5981.71|5943.71|5983.36|5945.36|5983.36|5945.36|5981.71|5943.71|10
1609326530000|2020-12-30 11:08:50|5983.64|5945.64|5985.23|5947.23|5985.23|5947.23|5983.63|5945.63|10
1609326540000|2020-12-30 11:09:00|5985.47|5947.47|5983.72|5945.72|5985.47|5947.47|5983.72|5945.72|10
1609326550000|2020-12-30 11:09:10|5983.42|5945.42|5981.6|5943.6|5983.42|5945.42|5981.6|5943.6|10
1609326560000|2020-12-30 11:09:20|5981.38|5943.38|5980.75|5942.75|5981.8|5943.8|5980.75|5942.75|10
1609326570000|2020-12-30 11:09:30|5980.62|5942.62|5976.56|5938.56|5980.62|5942.62|5976.56|5938.56|10
1609326580000|2020-12-30 11:09:40|5976.58|5938.58|5976.22|5938.22|5976.58|5938.58|5975.76|5937.76|10
1609326590000|2020-12-30 11:09:50|5976.33|5938.33|5977.71|5939.71|5977.73|5939.73|5976.33|5938.33|10
1609326600000|2020-12-30 11:10:00|5978.01|5940.01|5979.67|5941.67|5979.67|5941.67|5977.89|5939.89|10
1609326610000|2020-12-30 11:10:10|5979.62|5941.62|5981.27|5943.27|5981.27|5943.27|5979.61|5941.61|10
1609326620000|2020-12-30 11:10:20|5980.75|5942.75|5981.2|5943.2|5981.2|5943.2|5980.43|5942.43|10
1609326630000|2020-12-30 11:10:30|5980.59|5942.59|5979.93|5941.93|5980.75|5942.75|5979.93|5941.93|9
1609326640000|2020-12-30 11:10:40|5980.18|5942.18|5979.09|5941.09|5980.48|5942.48|5979.09|5941.09|10
1609326650000|2020-12-30 11:10:50|5979.11|5941.11|5979.15|5941.15|5979.15|5941.15|5978.76|5940.76|10
1609326660000|2020-12-30 11:11:00|5979.22|5941.22|5979.16|5941.16|5979.5|5941.5|5979.16|5941.16|9
1609326670000|2020-12-30 11:11:10|5979.36|5941.36|5981.62|5943.62|5981.62|5943.62|5979.36|5941.36|9
1609326680000|2020-12-30 11:11:20|5981.69|5943.69|5982.54|5944.54|5982.7|5944.7|5981.5|5943.5|10
1609326690000|2020-12-30 11:11:30|5982.6|5944.6|5984.5|5946.5|5984.5|5946.5|5982.6|5944.6|10
1609326700000|2020-12-30 11:11:40|5985.06|5947.06|5987.71|5949.71|5987.71|5949.71|5985.06|5947.06|10
1609326710000|2020-12-30 11:11:50|5987.18|5949.18|5989.21|5951.21|5989.31|5951.31|5986.68|5948.68|10
1609326720000|2020-12-30 11:12:00|5989.41|5951.41|5989.97|5951.97|5990.62|5952.62|5989.3|5951.3|10
1609326730000|2020-12-30 11:12:10|5990|5952|5990.61|5952.61|5990.61|5952.61|5989.54|5951.54|10
1609326740000|2020-12-30 11:12:20|5990.82|5952.82|5990.58|5952.58|5991.26|5953.26|5990.58|5952.58|10
1609326750000|2020-12-30 11:12:30|5990.67|5952.67|5990.25|5952.25|5990.67|5952.67|5990.25|5952.25|10
1609326760000|2020-12-30 11:12:40|5990.31|5952.31|5990.79|5952.79|5990.79|5952.79|5990.24|5952.24|10
1609326770000|2020-12-30 11:12:50|5990.6|5952.6|5991.67|5953.67|5991.74|5953.74|5990.6|5952.6|10
1609326780000|2020-12-30 11:13:00|5991.76|5953.76|5992.2|5954.2|5992.2|5954.2|5991.76|5953.76|9
1609326790000|2020-12-30 11:13:10|5992.65|5954.65|5993.21|5955.21|5993.54|5955.54|5992.65|5954.65|9
1609326800000|2020-12-30 11:13:20|5993.13|5955.13|5993.62|5955.62|5993.62|5955.62|5992.38|5954.38|10
1609326810000|2020-12-30 11:13:30|5993.56|5955.56|5994.63|5956.63|5994.63|5956.63|5993.56|5955.56|10
1609326820000|2020-12-30 11:13:40|5994.46|5956.46|5993.52|5955.52|5994.46|5956.46|5993.35|5955.35|10
1609326830000|2020-12-30 11:13:50|5993.65|5955.65|5994.26|5956.26|5994.26|5956.26|5993.55|5955.55|9
1609326840000|2020-12-30 11:14:00|5994.24|5956.24|5995.18|5957.18|5995.29|5957.29|5994.24|5956.24|9
1609326850000|2020-12-30 11:14:10|5995.88|5957.88|5997.83|5959.83|5997.83|5959.83|5995.88|5957.88|10
1609326860000|2020-12-30 11:14:20|5998.45|5960.45|5999.61|5961.61|6000.21|5962.21|5998.45|5960.45|9
1609326870000|2020-12-30 11:14:30|5999.33|5961.33|5999.78|5961.78|5999.78|5961.78|5999.33|5961.33|10
1609326880000|2020-12-30 11:14:40|5999.57|5961.57|5999.39|5961.39|5999.78|5961.78|5999.39|5961.39|10
1609326890000|2020-12-30 11:14:50|5999.55|5961.55|5998.87|5960.87|5999.66|5961.66|5998.87|5960.87|9
1609326900000|2020-12-30 11:15:00|5998.78|5960.78|5995.18|5957.18|5998.78|5960.78|5995.18|5957.18|10
1609326910000|2020-12-30 11:15:10|5994.95|5956.95|5992.12|5954.12|5994.95|5956.95|5992.12|5954.12|9
1609326920000|2020-12-30 11:15:20|5992.02|5954.02|5991.4|5953.4|5992.15|5954.15|5991.28|5953.28|10
1609326930000|2020-12-30 11:15:30|5991.29|5953.29|5990.45|5952.45|5991.39|5953.39|5990.45|5952.45|10
1609326940000|2020-12-30 11:15:40|5990.37|5952.37|5988.61|5950.61|5990.37|5952.37|5988.56|5950.56|9
1609326950000|2020-12-30 11:15:50|5988.6|5950.6|5985.39|5947.39|5988.6|5950.6|5985.39|5947.39|10
1609326960000|2020-12-30 11:16:00|5985.21|5947.21|5984.31|5946.31|5985.21|5947.21|5984.29|5946.29|10
1609326970000|2020-12-30 11:16:10|5983.92|5945.92|5983.41|5945.41|5983.92|5945.92|5982.21|5944.21|9
1609326980000|2020-12-30 11:16:20|5983.56|5945.56|5982.33|5944.33|5983.58|5945.58|5982.33|5944.33|10
1609326990000|2020-12-30 11:16:30|5982.15|5944.15|5983.2|5945.2|5983.2|5945.2|5981.82|5943.82|10
1609327000000|2020-12-30 11:16:40|5983.04|5945.04|5984.81|5946.81|5984.81|5946.81|5983.04|5945.04|10
1609327010000|2020-12-30 11:16:50|5985.85|5947.85|5988.67|5950.67|5988.67|5950.67|5985.85|5947.85|10
1609327020000|2020-12-30 11:17:00|5988.81|5950.81|5988.16|5950.16|5989.12|5951.12|5988.05|5950.05|10
1609327030000|2020-12-30 11:17:10|5988.35|5950.35|5989.19|5951.19|5989.19|5951.19|5988.23|5950.23|10
1609327040000|2020-12-30 11:17:20|5989.11|5951.11|5987.56|5949.56|5989.27|5951.27|5987.56|5949.56|10
1609327050000|2020-12-30 11:17:30|5987.44|5949.44|5986.03|5948.03|5987.44|5949.44|5986.03|5948.03|9
1609327060000|2020-12-30 11:17:40|5985.63|5947.63|5984.29|5946.29|5985.69|5947.69|5984.29|5946.29|10
1609327070000|2020-12-30 11:17:50|5984.07|5946.07|5984.65|5946.65|5984.71|5946.71|5983.74|5945.74|10
1609327080000|2020-12-30 11:18:00|5984.58|5946.58|5982.59|5944.59|5984.6|5946.6|5982.59|5944.59|10
1609327090000|2020-12-30 11:18:10|5982.25|5944.25|5980.42|5942.42|5982.25|5944.25|5980.11|5942.11|10
1609327100000|2020-12-30 11:18:20|5980.26|5942.26|5978.73|5940.73|5980.29|5942.29|5978.73|5940.73|10
1609327110000|2020-12-30 11:18:30|5978.82|5940.82|5978.68|5940.68|5978.86|5940.86|5978.57|5940.57|9
1609327120000|2020-12-30 11:18:40|5978.64|5940.64|5977.92|5939.92|5978.64|5940.64|5977.84|5939.84|8
1609327130000|2020-12-30 11:18:50|5978.25|5940.25|5980.28|5942.28|5980.28|5942.28|5978.25|5940.25|9
1609327140000|2020-12-30 11:19:00|5980.6|5942.6|5980.01|5942.01|5981.14|5943.14|5980.01|5942.01|10
1609327150000|2020-12-30 11:19:10|5979.89|5941.89|5979.71|5941.71|5979.89|5941.89|5979.36|5941.36|10
1609327160000|2020-12-30 11:19:20|5979.52|5941.52|5980.11|5942.11|5980.11|5942.11|5979.49|5941.49|10
1609327170000|2020-12-30 11:19:30|5980.54|5942.54|5982.53|5944.53|5982.53|5944.53|5980.54|5942.54|10
1609327180000|2020-12-30 11:19:40|5982.58|5944.58|5985.79|5947.79|5985.79|5947.79|5982.58|5944.58|10
1609327190000|2020-12-30 11:19:50|5986.08|5948.08|5986.42|5948.42|5986.42|5948.42|5985.92|5947.92|9
1609327200000|2020-12-30 11:20:00|5986.67|5948.67|5987.65|5949.65|5987.78|5949.78|5986.67|5948.67|10
1609327210000|2020-12-30 11:20:10|5988.21|5950.21|5989.12|5951.12|5989.12|5951.12|5988.21|5950.21|9
1609327220000|2020-12-30 11:20:20|5989.53|5951.53|5990.06|5952.06|5990.1|5952.1|5989.49|5951.49|10
1609327230000|2020-12-30 11:20:30|5989.99|5951.99|5991.02|5953.02|5991.02|5953.02|5989.99|5951.99|10
1609327240000|2020-12-30 11:20:40|5991.13|5953.13|5991.39|5953.39|5991.48|5953.48|5991.05|5953.05|9
1609327250000|2020-12-30 11:20:50|5991.12|5953.12|5992.47|5954.47|5992.49|5954.49|5990.97|5952.97|9
1609327260000|2020-12-30 11:21:00|5992.37|5954.37|5992.42|5954.42|5992.49|5954.49|5991.67|5953.67|10
1609327270000|2020-12-30 11:21:10|5992.45|5954.45|5992.13|5954.13|5992.45|5954.45|5991.95|5953.95|10
1609327280000|2020-12-30 11:21:20|5992.14|5954.14|5992.63|5954.63|5992.63|5954.63|5991.86|5953.86|8
1609327290000|2020-12-30 11:21:30|5992.77|5954.77|5992.71|5954.71|5992.84|5954.84|5992.29|5954.29|10
1609327300000|2020-12-30 11:21:40|5992.86|5954.86|5994.33|5956.33|5994.41|5956.41|5992.86|5954.86|10
1609327310000|2020-12-30 11:21:50|5994.38|5956.38|5995.18|5957.18|5995.18|5957.18|5994.38|5956.38|10
1609327320000|2020-12-30 11:22:00|5995.3|5957.3|5997.16|5959.16|5997.16|5959.16|5995.3|5957.3|10
1609327330000|2020-12-30 11:22:10|5997.45|5959.45|6003.8|5965.8|6003.8|5965.8|5997.45|5959.45|10
1609327340000|2020-12-30 11:22:20|6003.65|5965.65|6004.24|5966.24|6005.08|5967.08|6003.65|5965.65|10
1609327350000|2020-12-30 11:22:30|6004.29|5966.29|6003.58|5965.58|6004.29|5966.29|6002.95|5964.95|10
1609327360000|2020-12-30 11:22:40|6003.29|5965.29|6003.57|5965.57|6004.06|5966.06|6003.29|5965.29|10
1609327370000|2020-12-30 11:22:50|6003.38|5965.38|6002.25|5964.25|6003.38|5965.38|6002.25|5964.25|10
1609327380000|2020-12-30 11:23:00|6002.39|5964.39|6004.16|5966.16|6004.16|5966.16|6002.39|5964.39|10
1609327390000|2020-12-30 11:23:10|6004.25|5966.25|6003.01|5965.01|6004.9|5966.9|6003.01|5965.01|10
1609327400000|2020-12-30 11:23:20|6002.97|5964.97|6003.74|5965.74|6003.74|5965.74|6002.97|5964.97|10
1609327410000|2020-12-30 11:23:30|6003.59|5965.59|6003.71|5965.71|6004|5966|6003.41|5965.41|10
1609327420000|2020-12-30 11:23:40|6003.31|5965.31|6003.29|5965.29|6003.32|5965.32|6002.3|5964.3|10
1609327430000|2020-12-30 11:23:50|6003.38|5965.38|6004.58|5966.58|6004.58|5966.58|6003.38|5965.38|10
1609327440000|2020-12-30 11:24:00|6004.53|5966.53|6004.74|5966.74|6004.98|5966.98|6004.53|5966.53|10
1609327450000|2020-12-30 11:24:10|6004.68|5966.68|6003.4|5965.4|6004.9|5966.9|6003.4|5965.4|10
1609327460000|2020-12-30 11:24:20|6003.03|5965.03|6000.93|5962.93|6003.03|5965.03|6000.93|5962.93|10
1609327470000|2020-12-30 11:24:30|6000.8|5962.8|6002.33|5964.33|6002.33|5964.33|6000.58|5962.58|9
1609327480000|2020-12-30 11:24:40|6002.64|5964.64|6003.18|5965.18|6003.24|5965.24|6002.64|5964.64|10
1609327490000|2020-12-30 11:24:50|6003.14|5965.14|6003.17|5965.17|6003.19|5965.19|6002.87|5964.87|10
1609327500000|2020-12-30 11:25:00|6003.02|5965.02|6003.11|5965.11|6003.11|5965.11|6002.41|5964.41|10
1609327510000|2020-12-30 11:25:10|6002.85|5964.85|6003.57|5965.57|6004.12|5966.12|6002.85|5964.85|10
1609327520000|2020-12-30 11:25:20|6003.65|5965.65|6003.62|5965.62|6004.11|5966.11|6003.36|5965.36|10
1609327530000|2020-12-30 11:25:30|6003.82|5965.82|6002.86|5964.86|6003.82|5965.82|6002.49|5964.49|9
1609327540000|2020-12-30 11:25:40|6002.72|5964.72|6002.79|5964.79|6002.92|5964.92|6002.56|5964.56|10
1609327550000|2020-12-30 11:25:50|6002.97|5964.97|6004.62|5966.62|6004.62|5966.62|6002.97|5964.97|9
1609327560000|2020-12-30 11:26:00|6004.56|5966.56|6004.46|5966.46|6004.56|5966.56|6004|5966|10
1609327570000|2020-12-30 11:26:10|6004.75|5966.75|6005.09|5967.09|6005.13|5967.13|6004.74|5966.74|10
1609327580000|2020-12-30 11:26:20|6004.9|5966.9|6004.24|5966.24|6004.94|5966.94|6004.24|5966.24|10
1609327590000|2020-12-30 11:26:30|6004.23|5966.23|6004.55|5966.55|6004.6|5966.6|6004.01|5966.01|9
1609327600000|2020-12-30 11:26:40|6004.76|5966.76|6004.66|5966.66|6004.93|5966.93|6004.59|5966.59|10
1609327610000|2020-12-30 11:26:50|6004.85|5966.85|6004.49|5966.49|6005.09|5967.09|6004.41|5966.41|10
1609327620000|2020-12-30 11:27:00|6004.5|5966.5|6005.92|5967.92|6005.92|5967.92|6004.42|5966.42|10
1609327630000|2020-12-30 11:27:10|6006.08|5968.08|6006.42|5968.42|6006.42|5968.42|6006.08|5968.08|10
1609327640000|2020-12-30 11:27:20|6006.26|5968.26|6007.32|5969.32|6007.32|5969.32|6006.26|5968.26|9
1609327650000|2020-12-30 11:27:30|6007.74|5969.74|6008.42|5970.42|6008.42|5970.42|6007.59|5969.59|10
1609327660000|2020-12-30 11:27:40|6008.55|5970.55|6009.74|5971.74|6010.07|5972.07|6008.45|5970.45|10
1609327670000|2020-12-30 11:27:50|6009.81|5971.81|6010.42|5972.42|6010.45|5972.45|6009.69|5971.69|10
1609327680000|2020-12-30 11:28:00|6010.49|5972.49|6010.3|5972.3|6010.86|5972.86|6010.3|5972.3|10
1609327690000|2020-12-30 11:28:10|6010.38|5972.38|6007.03|5969.03|6010.47|5972.47|6007.03|5969.03|10
1609327700000|2020-12-30 11:28:20|6007.23|5969.23|6007.29|5969.29|6007.29|5969.29|6006.47|5968.47|10
1609327710000|2020-12-30 11:28:30|6007.24|5969.24|6007.56|5969.56|6007.74|5969.74|6007.24|5969.24|10
1609327720000|2020-12-30 11:28:40|6007.43|5969.43|6006.25|5968.25|6007.47|5969.47|6006.25|5968.25|10
1609327730000|2020-12-30 11:28:50|6006.09|5968.09|6005.4|5967.4|6006.09|5968.09|6005.4|5967.4|10
1609327740000|2020-12-30 11:29:00|6005.45|5967.45|6005.7|5967.7|6005.8|5967.8|6005.45|5967.45|8
1609327750000|2020-12-30 11:29:10|6005.58|5967.58|6005.37|5967.37|6005.67|5967.67|6005.37|5967.37|10
1609327760000|2020-12-30 11:29:20|6005.31|5967.31|6005.46|5967.46|6005.67|5967.67|6005.31|5967.31|10
1609327770000|2020-12-30 11:29:30|6005.4|5967.4|6005.48|5967.48|6005.48|5967.48|6005.17|5967.17|10
1609327780000|2020-12-30 11:29:40|6005.46|5967.46|6005.4|5967.4|6005.71|5967.71|6005.35|5967.35|10
1609327790000|2020-12-30 11:29:50|6005.65|5967.65|6006.34|5968.34|6006.34|5968.34|6005.42|5967.42|9
1609327800000|2020-12-30 11:30:00|6006.38|5968.38|6007.85|5969.85|6007.85|5969.85|6006.38|5968.38|10
1609327810000|2020-12-30 11:30:10|6008.06|5970.06|6006.6|5968.6|6008.18|5970.18|6006.6|5968.6|10
1609327820000|2020-12-30 11:30:20|6006.54|5968.54|6002|5964|6006.54|5968.54|6002|5964|10
1609327830000|2020-12-30 11:30:30|6001.72|5963.72|5999.35|5961.35|6001.72|5963.72|5999.35|5961.35|10
1609327840000|2020-12-30 11:30:40|5999.68|5961.68|5999.9|5961.9|6000.03|5962.03|5999.45|5961.45|10
1609327850000|2020-12-30 11:30:50|6000.12|5962.12|6000.05|5962.05|6000.54|5962.54|6000.05|5962.05|10
1609327860000|2020-12-30 11:31:00|6000.13|5962.13|5997.1|5959.1|6000.13|5962.13|5997.1|5959.1|10
1609327870000|2020-12-30 11:31:10|5995.79|5957.79|5992.67|5954.67|5995.79|5957.79|5992.6|5954.6|10
1609327880000|2020-12-30 11:31:20|5992.04|5954.04|5987.99|5949.99|5992.04|5954.04|5987.99|5949.99|10
1609327890000|2020-12-30 11:31:30|5987.91|5949.91|5985.6|5947.6|5988.1|5950.1|5985.6|5947.6|10
1609327900000|2020-12-30 11:31:40|5985.54|5947.54|5985.26|5947.26|5985.64|5947.64|5984.72|5946.72|10
1609327910000|2020-12-30 11:31:50|5985.83|5947.83|5986.61|5948.61|5987.19|5949.19|5985.83|5947.83|10
1609327920000|2020-12-30 11:32:00|5986.53|5948.53|5985.19|5947.19|5986.53|5948.53|5985.19|5947.19|10
1609327930000|2020-12-30 11:32:10|5985.2|5947.2|5984.77|5946.77|5985.2|5947.2|5984.61|5946.61|10
1609327940000|2020-12-30 11:32:20|5984.8|5946.8|5983.47|5945.47|5984.8|5946.8|5983.09|5945.09|10
1609327950000|2020-12-30 11:32:30|5983.86|5945.86|5983.15|5945.15|5984.15|5946.15|5983.06|5945.06|10
1609327960000|2020-12-30 11:32:40|5983.13|5945.13|5982.06|5944.06|5983.13|5945.13|5982.06|5944.06|10
1609327970000|2020-12-30 11:32:50|5981.98|5943.98|5980.65|5942.65|5981.98|5943.98|5980.65|5942.65|10
1609327980000|2020-12-30 11:33:00|5980.58|5942.58|5978.68|5940.68|5980.7|5942.7|5978.68|5940.68|10
1609327990000|2020-12-30 11:33:10|5978.2|5940.2|5976.22|5938.22|5978.25|5940.25|5976.22|5938.22|10
1609328000000|2020-12-30 11:33:20|5976.08|5938.08|5975.68|5937.68|5976.1|5938.1|5975.38|5937.38|10
1609328010000|2020-12-30 11:33:30|5975.62|5937.62|5976.96|5938.96|5977.12|5939.12|5975.62|5937.62|10
1609328020000|2020-12-30 11:33:40|5976.81|5938.81|5971.51|5933.51|5976.81|5938.81|5971.51|5933.51|9
1609328030000|2020-12-30 11:33:50|5971.43|5933.43|5971.49|5933.49|5971.54|5933.54|5970.74|5932.74|10
1609328040000|2020-12-30 11:34:00|5971.59|5933.59|5969.37|5931.37|5971.64|5933.64|5969.34|5931.34|10
1609328050000|2020-12-30 11:34:10|5969.32|5931.32|5967.28|5929.28|5969.35|5931.35|5967.28|5929.28|10
1609328060000|2020-12-30 11:34:20|5967.25|5929.25|5969.7|5931.7|5969.7|5931.7|5967.25|5929.25|10
1609328070000|2020-12-30 11:34:30|5969.66|5931.66|5968.88|5930.88|5970.2|5932.2|5968.83|5930.83|10
1609328080000|2020-12-30 11:34:40|5968.8|5930.8|5966.23|5928.23|5968.83|5930.83|5966.23|5928.23|10
1609328090000|2020-12-30 11:34:50|5966.34|5928.34|5964.7|5926.7|5966.34|5928.34|5964.7|5926.7|10
1609328100000|2020-12-30 11:35:00|5963.7|5925.7|5962.31|5924.31|5963.7|5925.7|5962.22|5924.22|10
1609328110000|2020-12-30 11:35:10|5962.48|5924.48|5960.45|5922.45|5962.48|5924.48|5960.13|5922.13|10
1609328120000|2020-12-30 11:35:20|5960.2|5922.2|5958.9|5920.9|5960.2|5922.2|5958.52|5920.52|10
1609328130000|2020-12-30 11:35:30|5959.08|5921.08|5957.83|5919.83|5959.08|5921.08|5957.51|5919.51|10
1609328140000|2020-12-30 11:35:40|5957.56|5919.56|5959.09|5921.09|5959.09|5921.09|5957.25|5919.25|10
1609328150000|2020-12-30 11:35:50|5959.08|5921.08|5959.83|5921.83|5960.12|5922.12|5959.08|5921.08|9
1609328160000|2020-12-30 11:36:00|5959.25|5921.25|5959.6|5921.6|5959.6|5921.6|5959.01|5921.01|10
1609328170000|2020-12-30 11:36:10|5960.06|5922.06|5960.67|5922.67|5960.67|5922.67|5959.76|5921.76|10
1609328180000|2020-12-30 11:36:20|5960.8|5922.8|5960.87|5922.87|5961.03|5923.03|5960.59|5922.59|10
1609328190000|2020-12-30 11:36:30|5960.39|5922.39|5959.58|5921.58|5960.39|5922.39|5959.58|5921.58|10
1609328200000|2020-12-30 11:36:40|5958.77|5920.77|5958.29|5920.29|5958.77|5920.77|5958.12|5920.12|10
1609328210000|2020-12-30 11:36:50|5958.17|5920.17|5958.71|5920.71|5958.71|5920.71|5957.79|5919.79|10
1609328220000|2020-12-30 11:37:00|5958.84|5920.84|5961.13|5923.13|5961.13|5923.13|5958.84|5920.84|10
1609328230000|2020-12-30 11:37:10|5961.5|5923.5|5961.45|5923.45|5961.9|5923.9|5961.43|5923.43|10
1609328240000|2020-12-30 11:37:20|5961.07|5923.07|5960.73|5922.73|5961.07|5923.07|5960.63|5922.63|10
1609328250000|2020-12-30 11:37:30|5960.67|5922.67|5960.92|5922.92|5961.01|5923.01|5960.67|5922.67|10
1609328260000|2020-12-30 11:37:40|5960.55|5922.55|5959.12|5921.12|5960.65|5922.65|5959.12|5921.12|9
1609328270000|2020-12-30 11:37:50|5958.7|5920.7|5958.82|5920.82|5958.95|5920.95|5957.8|5919.8|10
1609328280000|2020-12-30 11:38:00|5958.7|5920.7|5958.45|5920.45|5958.74|5920.74|5958.33|5920.33|10
1609328290000|2020-12-30 11:38:10|5958.5|5920.5|5957.57|5919.57|5958.5|5920.5|5957.57|5919.57|10
1609328300000|2020-12-30 11:38:20|5957.47|5919.47|5955.96|5917.96|5958.06|5920.06|5955.96|5917.96|10
1609328310000|2020-12-30 11:38:30|5954.94|5916.94|5950.22|5912.22|5954.94|5916.94|5950.21|5912.21|10
1609328320000|2020-12-30 11:38:40|5950.07|5912.07|5947.14|5909.14|5950.19|5912.19|5947.14|5909.14|10
1609328330000|2020-12-30 11:38:50|5945.92|5907.92|5942.26|5904.26|5945.99|5907.99|5942.26|5904.26|10
1609328340000|2020-12-30 11:39:00|5941.65|5903.65|5940.23|5902.23|5941.74|5903.74|5940.11|5902.11|10
1609328350000|2020-12-30 11:39:10|5940.3|5902.3|5941.64|5903.64|5941.64|5903.64|5939.65|5901.65|10
1609328360000|2020-12-30 11:39:20|5942.71|5904.71|5943.09|5905.09|5943.56|5905.56|5942.65|5904.65|10
1609328370000|2020-12-30 11:39:30|5943.25|5905.25|5943.4|5905.4|5943.51|5905.51|5943.03|5905.03|10
1609328380000|2020-12-30 11:39:40|5943.32|5905.32|5947.73|5909.73|5947.78|5909.78|5943.32|5905.32|10
1609328390000|2020-12-30 11:39:50|5947.49|5909.49|5947.42|5909.42|5947.49|5909.49|5945.68|5907.68|8
1609328400000|2020-12-30 11:40:00|5947.77|5909.77|5948.99|5910.99|5948.99|5910.99|5947.77|5909.77|10
1609328410000|2020-12-30 11:40:10|5948.88|5910.88|5949.1|5911.1|5949.66|5911.66|5948.88|5910.88|10
1609328420000|2020-12-30 11:40:20|5948.97|5910.97|5947.57|5909.57|5949.15|5911.15|5947.57|5909.57|10
1609328430000|2020-12-30 11:40:30|5947.6|5909.6|5947.72|5909.72|5947.72|5909.72|5947.1|5909.1|10
1609328440000|2020-12-30 11:40:40|5947.43|5909.43|5947.69|5909.69|5948.18|5910.18|5947.43|5909.43|10
1609328450000|2020-12-30 11:40:50|5947.58|5909.58|5949.77|5911.77|5949.77|5911.77|5947.36|5909.36|10
1609328460000|2020-12-30 11:41:00|5950.12|5912.12|5952.15|5914.15|5952.15|5914.15|5950.11|5912.11|10
1609328470000|2020-12-30 11:41:10|5952.38|5914.38|5954.06|5916.06|5954.27|5916.27|5952.38|5914.38|10
1609328480000|2020-12-30 11:41:20|5954.13|5916.13|5955|5917|5955.19|5917.19|5954.12|5916.12|9
1609328490000|2020-12-30 11:41:30|5955.04|5917.04|5952.29|5914.29|5955.04|5917.04|5952.29|5914.29|10
1609328500000|2020-12-30 11:41:40|5952.3|5914.3|5949.59|5911.59|5952.54|5914.54|5949.59|5911.59|10
1609328510000|2020-12-30 11:41:50|5948.95|5910.95|5944.2|5906.2|5949.27|5911.27|5944.2|5906.2|10
1609328520000|2020-12-30 11:42:00|5942.76|5904.76|5941.21|5903.21|5942.76|5904.76|5941.21|5903.21|10
1609328530000|2020-12-30 11:42:10|5940.69|5902.69|5941.24|5903.24|5941.24|5903.24|5940.02|5902.02|8
1609328540000|2020-12-30 11:42:20|5941.42|5903.42|5945.95|5907.95|5945.95|5907.95|5941.42|5903.42|10
1609328550000|2020-12-30 11:42:30|5945.8|5907.8|5946.48|5908.48|5946.48|5908.48|5945.58|5907.58|9
1609328560000|2020-12-30 11:42:40|5946.63|5908.63|5947.64|5909.64|5947.64|5909.64|5946.63|5908.63|10
1609328570000|2020-12-30 11:42:50|5948.03|5910.03|5949.07|5911.07|5949.07|5911.07|5947.85|5909.85|10
1609328580000|2020-12-30 11:43:00|5949.6|5911.6|5949.85|5911.85|5949.9|5911.9|5949.52|5911.52|10
1609328590000|2020-12-30 11:43:10|5949.7|5911.7|5949.89|5911.89|5949.89|5911.89|5948.83|5910.83|10
1609328600000|2020-12-30 11:43:20|5949.9|5911.9|5949.94|5911.94|5950.08|5912.08|5949.86|5911.86|10
1609328610000|2020-12-30 11:43:30|5950.03|5912.03|5950.2|5912.2|5950.26|5912.26|5949.96|5911.96|10
1609328620000|2020-12-30 11:43:40|5950.18|5912.18|5950.54|5912.54|5950.63|5912.63|5950.18|5912.18|10
1609328630000|2020-12-30 11:43:50|5950.53|5912.53|5948.59|5910.59|5950.53|5912.53|5948.59|5910.59|10
1609328640000|2020-12-30 11:44:00|5948.54|5910.54|5948.22|5910.22|5948.54|5910.54|5947.94|5909.94|9
1609328650000|2020-12-30 11:44:10|5948.34|5910.34|5949.66|5911.66|5949.66|5911.66|5948.34|5910.34|10
1609328660000|2020-12-30 11:44:20|5949.47|5911.47|5951.18|5913.18|5951.18|5913.18|5949.47|5911.47|10
1609328670000|2020-12-30 11:44:30|5951.46|5913.46|5953.27|5915.27|5953.78|5915.78|5951.46|5913.46|10
1609328680000|2020-12-30 11:44:40|5952.96|5914.96|5953.49|5915.49|5953.49|5915.49|5952.96|5914.96|9
1609328690000|2020-12-30 11:44:50|5953.51|5915.51|5953.67|5915.67|5953.93|5915.93|5953.24|5915.24|10
1609328700000|2020-12-30 11:45:00|5953.91|5915.91|5954.47|5916.47|5954.47|5916.47|5953.85|5915.85|10
1609328710000|2020-12-30 11:45:10|5954.73|5916.73|5954.72|5916.72|5955.67|5917.67|5954.52|5916.52|10
1609328720000|2020-12-30 11:45:20|5954.81|5916.81|5954.67|5916.67|5955.04|5917.04|5954.62|5916.62|10
1609328730000|2020-12-30 11:45:30|5954.76|5916.76|5954.62|5916.62|5954.85|5916.85|5954.62|5916.62|10
1609328740000|2020-12-30 11:45:40|5954.67|5916.67|5955.29|5917.29|5955.37|5917.37|5954.64|5916.64|10
1609328750000|2020-12-30 11:45:50|5955.52|5917.52|5955.18|5917.18|5955.53|5917.53|5955.18|5917.18|10
1609328760000|2020-12-30 11:46:00|5955.22|5917.22|5955.15|5917.15|5955.68|5917.68|5954.69|5916.69|10
1609328770000|2020-12-30 11:46:10|5955.42|5917.42|5956.08|5918.08|5956.3|5918.3|5955.42|5917.42|10
1609328780000|2020-12-30 11:46:20|5956.06|5918.06|5957.06|5919.06|5957.11|5919.11|5955.95|5917.95|10
1609328790000|2020-12-30 11:46:30|5956.9|5918.9|5957.82|5919.82|5957.82|5919.82|5956.9|5918.9|10
1609328800000|2020-12-30 11:46:40|5957.74|5919.74|5959.28|5921.28|5959.29|5921.29|5957.74|5919.74|10
1609328810000|2020-12-30 11:46:50|5959.32|5921.32|5960.01|5922.01|5960.01|5922.01|5959.29|5921.29|10
1609328820000|2020-12-30 11:47:00|5959.95|5921.95|5961.38|5923.38|5961.38|5923.38|5959.95|5921.95|10
1609328830000|2020-12-30 11:47:10|5961.93|5923.93|5964.06|5926.06|5964.06|5926.06|5961.93|5923.93|9
1609328840000|2020-12-30 11:47:20|5964.27|5926.27|5963.79|5925.79|5964.86|5926.86|5963.79|5925.79|10
1609328850000|2020-12-30 11:47:30|5963.77|5925.77|5962.97|5924.97|5963.77|5925.77|5962.97|5924.97|9
1609328860000|2020-12-30 11:47:40|5962.72|5924.72|5962.97|5924.97|5963.22|5925.22|5962.36|5924.36|10
1609328870000|2020-12-30 11:47:50|5963.55|5925.55|5963.63|5925.63|5963.88|5925.88|5963.43|5925.43|10
1609328880000|2020-12-30 11:48:00|5963.25|5925.25|5962.01|5924.01|5963.25|5925.25|5962.01|5924.01|10
1609328890000|2020-12-30 11:48:10|5961.79|5923.79|5960.77|5922.77|5961.79|5923.79|5960.77|5922.77|10
1609328900000|2020-12-30 11:48:20|5960.73|5922.73|5961.07|5923.07|5961.11|5923.11|5960.43|5922.43|9
1609328910000|2020-12-30 11:48:30|5961.05|5923.05|5960.97|5922.97|5961.26|5923.26|5960.7|5922.7|9
1609328920000|2020-12-30 11:48:40|5961.15|5923.15|5961.81|5923.81|5961.82|5923.82|5961.15|5923.15|10
1609328930000|2020-12-30 11:48:50|5961.83|5923.83|5962.58|5924.58|5962.58|5924.58|5961.63|5923.63|10
1609328940000|2020-12-30 11:49:00|5962.45|5924.45|5963.43|5925.43|5963.55|5925.55|5962.22|5924.22|9
1609328950000|2020-12-30 11:49:10|5963.34|5925.34|5964.04|5926.04|5964.16|5926.16|5963.34|5925.34|9
1609328960000|2020-12-30 11:49:20|5964.15|5926.15|5964.12|5926.12|5964.15|5926.15|5963.86|5925.86|8
1609328970000|2020-12-30 11:49:30|5964.28|5926.28|5964.97|5926.97|5964.97|5926.97|5964.25|5926.25|10
1609328980000|2020-12-30 11:49:40|5965.19|5927.19|5965.45|5927.45|5965.65|5927.65|5965.19|5927.19|10
1609328990000|2020-12-30 11:49:50|5965.57|5927.57|5965.03|5927.03|5965.57|5927.57|5964.83|5926.83|10
1609329000000|2020-12-30 11:50:00|5965.01|5927.01|5965.48|5927.48|5965.48|5927.48|5964.71|5926.71|10
1609329010000|2020-12-30 11:50:10|5965.55|5927.55|5966.27|5928.27|5966.27|5928.27|5965.55|5927.55|10
1609329020000|2020-12-30 11:50:20|5966.46|5928.46|5966.86|5928.86|5966.86|5928.86|5966.32|5928.32|10
1609329030000|2020-12-30 11:50:30|5966.8|5928.8|5966.82|5928.82|5967.35|5929.35|5966.79|5928.79|9
1609329040000|2020-12-30 11:50:40|5966.84|5928.84|5966.64|5928.64|5966.96|5928.96|5966.27|5928.27|10
1609329050000|2020-12-30 11:50:50|5966.68|5928.68|5966.35|5928.35|5966.68|5928.68|5965.9|5927.9|10
1609329060000|2020-12-30 11:51:00|5966.59|5928.59|5965.94|5927.94|5966.72|5928.72|5965.9|5927.9|10
1609329070000|2020-12-30 11:51:10|5965.93|5927.93|5965.33|5927.33|5966.72|5928.72|5965.33|5927.33|10
1609329080000|2020-12-30 11:51:20|5965.29|5927.29|5964.91|5926.91|5965.92|5927.92|5964.91|5926.91|9
1609329090000|2020-12-30 11:51:30|5964.88|5926.88|5962.88|5924.88|5964.88|5926.88|5962.88|5924.88|10
1609329100000|2020-12-30 11:51:40|5962.92|5924.92|5960.66|5922.66|5962.93|5924.93|5960.66|5922.66|10
1609329110000|2020-12-30 11:51:50|5960.44|5922.44|5959.07|5921.07|5960.44|5922.44|5959.07|5921.07|10
1609329120000|2020-12-30 11:52:00|5958.67|5920.67|5957.92|5919.92|5958.67|5920.67|5957.6|5919.6|10
1609329130000|2020-12-30 11:52:10|5957.5|5919.5|5959.61|5921.61|5959.61|5921.61|5957.5|5919.5|10
1609329140000|2020-12-30 11:52:20|5959.45|5921.45|5961.42|5923.42|5961.42|5923.42|5959.45|5921.45|10
1609329150000|2020-12-30 11:52:30|5961.56|5923.56|5961.65|5923.65|5962.1|5924.1|5961.55|5923.55|10
1609329160000|2020-12-30 11:52:40|5961.61|5923.61|5962.19|5924.19|5962.2|5924.2|5961.61|5923.61|10
1609329170000|2020-12-30 11:52:50|5962.22|5924.22|5962.79|5924.79|5962.85|5924.85|5962.22|5924.22|8
1609329180000|2020-12-30 11:53:00|5962.78|5924.78|5962.67|5924.67|5963.11|5925.11|5962.65|5924.65|9
1609329190000|2020-12-30 11:53:10|5961.79|5923.79|5961.16|5923.16|5961.79|5923.79|5960.74|5922.74|9
1609329200000|2020-12-30 11:53:20|5961.36|5923.36|5960.72|5922.72|5961.67|5923.67|5960.72|5922.72|9
1609329210000|2020-12-30 11:53:30|5960.58|5922.58|5960.6|5922.6|5960.6|5922.6|5960.22|5922.22|10
1609329220000|2020-12-30 11:53:40|5960.73|5922.73|5961.28|5923.28|5961.28|5923.28|5960.73|5922.73|10
1609329230000|2020-12-30 11:53:50|5961.12|5923.12|5959.98|5921.98|5961.33|5923.33|5959.98|5921.98|10
1609329240000|2020-12-30 11:54:00|5959.91|5921.91|5957.23|5919.23|5959.91|5921.91|5956.94|5918.94|10
1609329250000|2020-12-30 11:54:10|5956.98|5918.98|5956.55|5918.55|5956.98|5918.98|5956.35|5918.35|9
1609329260000|2020-12-30 11:54:20|5956.56|5918.56|5956.44|5918.44|5956.61|5918.61|5956.19|5918.19|10
1609329270000|2020-12-30 11:54:30|5956.31|5918.31|5958.29|5920.29|5958.34|5920.34|5956.09|5918.09|10
1609329280000|2020-12-30 11:54:40|5958.4|5920.4|5959.02|5921.02|5959.11|5921.11|5958.4|5920.4|10
1609329290000|2020-12-30 11:54:50|5959.06|5921.06|5958.92|5920.92|5959.06|5921.06|5958.31|5920.31|9
1609329300000|2020-12-30 11:55:00|5958.99|5920.99|5958.73|5920.73|5959.04|5921.04|5958.58|5920.58|9
1609329310000|2020-12-30 11:55:10|5958.69|5920.69|5958.78|5920.78|5959.02|5921.02|5958.69|5920.69|10
1609329320000|2020-12-30 11:55:20|5959.02|5921.02|5956.79|5918.79|5959.02|5921.02|5956.79|5918.79|10
1609329330000|2020-12-30 11:55:30|5956.59|5918.59|5955.15|5917.15|5956.59|5918.59|5955.15|5917.15|10
1609329340000|2020-12-30 11:55:40|5954.92|5916.92|5953.45|5915.45|5954.92|5916.92|5953.45|5915.45|10
1609329350000|2020-12-30 11:55:50|5953.13|5915.13|5951.64|5913.64|5953.13|5915.13|5951.55|5913.55|9
1609329360000|2020-12-30 11:56:00|5951.84|5913.84|5951.81|5913.81|5951.87|5913.87|5951.66|5913.66|10
1609329370000|2020-12-30 11:56:10|5951.79|5913.79|5951.99|5913.99|5952.05|5914.05|5951.62|5913.62|9
1609329380000|2020-12-30 11:56:20|5951.7|5913.7|5952.99|5914.99|5953.23|5915.23|5951.7|5913.7|10
1609329390000|2020-12-30 11:56:30|5952.75|5914.75|5951.61|5913.61|5952.8|5914.8|5951.61|5913.61|10
1609329400000|2020-12-30 11:56:40|5951.43|5913.43|5949.32|5911.32|5951.43|5913.43|5949.32|5911.32|10
1609329410000|2020-12-30 11:56:50|5949.21|5911.21|5948.01|5910.01|5949.9|5911.9|5948.01|5910.01|10
1609329420000|2020-12-30 11:57:00|5947.97|5909.97|5947.65|5909.65|5948|5910|5947.57|5909.57|9
1609329430000|2020-12-30 11:57:10|5947.67|5909.67|5948.83|5910.83|5948.83|5910.83|5947.67|5909.67|10
1609329440000|2020-12-30 11:57:20|5949.4|5911.4|5950.62|5912.62|5950.67|5912.67|5949.4|5911.4|10
1609329450000|2020-12-30 11:57:30|5951.06|5913.06|5951.34|5913.34|5951.39|5913.39|5950.83|5912.83|10
1609329460000|2020-12-30 11:57:40|5951.28|5913.28|5952.82|5914.82|5952.82|5914.82|5951.05|5913.05|10
1609329470000|2020-12-30 11:57:50|5952.94|5914.94|5955.79|5917.79|5956.03|5918.03|5952.94|5914.94|9
1609329480000|2020-12-30 11:58:00|5955.73|5917.73|5957.61|5919.61|5957.61|5919.61|5955.73|5917.73|10
1609329490000|2020-12-30 11:58:10|5957.83|5919.83|5961.18|5923.18|5961.21|5923.21|5957.83|5919.83|10
1609329500000|2020-12-30 11:58:20|5961.59|5923.59|5962.56|5924.56|5962.56|5924.56|5961.59|5923.59|10
1609329510000|2020-12-30 11:58:30|5962.43|5924.43|5967.48|5929.48|5967.48|5929.48|5962.43|5924.43|10
1609329520000|2020-12-30 11:58:40|5967.87|5929.87|5970.38|5932.38|5970.38|5932.38|5967.87|5929.87|9
1609329530000|2020-12-30 11:58:50|5970.58|5932.58|5975.05|5937.05|5975.05|5937.05|5970.47|5932.47|10
1609329540000|2020-12-30 11:59:00|5976.09|5938.09|5975.82|5937.82|5976.54|5938.54|5975.75|5937.75|10
1609329550000|2020-12-30 11:59:10|5975.91|5937.91|5974.76|5936.76|5975.91|5937.91|5974.22|5936.22|10
1609329560000|2020-12-30 11:59:20|5974.67|5936.67|5974.05|5936.05|5974.78|5936.78|5973.87|5935.87|10
1609329570000|2020-12-30 11:59:30|5974.16|5936.16|5973.5|5935.5|5974.16|5936.16|5973.09|5935.09|10
1609329580000|2020-12-30 11:59:40|5973.41|5935.41|5975.02|5937.02|5975.02|5937.02|5973.41|5935.41|10
1609329590000|2020-12-30 11:59:50|5975.07|5937.07|5975.28|5937.28|5975.88|5937.88|5975.07|5937.07|9
1609329600000|2020-12-30 12:00:00|5975.26|5937.26|5974.33|5936.33|5975.26|5937.26|5974.19|5936.19|10
1609329610000|2020-12-30 12:00:10|5974.04|5936.04|5972.73|5934.73|5974.12|5936.12|5972.72|5934.72|10
1609329620000|2020-12-30 12:00:20|5972.8|5934.8|5972.59|5934.59|5972.8|5934.8|5972.43|5934.43|10
1609329630000|2020-12-30 12:00:30|5972.32|5934.32|5973.19|5935.19|5973.91|5935.91|5972.24|5934.24|9
1609329640000|2020-12-30 12:00:40|5973.73|5935.73|5973.45|5935.45|5973.73|5935.73|5973.15|5935.15|10
1609329650000|2020-12-30 12:00:50|5973.24|5935.24|5974.16|5936.16|5974.34|5936.34|5973.24|5935.24|10
1609329660000|2020-12-30 12:01:00|5974.08|5936.08|5974.75|5936.75|5974.75|5936.75|5974.08|5936.08|10
1609329670000|2020-12-30 12:01:10|5974.78|5936.78|5976.43|5938.43|5976.48|5938.48|5974.78|5936.78|10
1609329680000|2020-12-30 12:01:20|5976.5|5938.5|5979.01|5941.01|5979.01|5941.01|5976.5|5938.5|10
1609329690000|2020-12-30 12:01:30|5979.27|5941.27|5980.29|5942.29|5980.29|5942.29|5979.27|5941.27|10
1609329700000|2020-12-30 12:01:40|5980.27|5942.27|5980.45|5942.45|5980.45|5942.45|5980.05|5942.05|10
1609329710000|2020-12-30 12:01:50|5980.66|5942.66|5982.26|5944.26|5982.26|5944.26|5980.66|5942.66|9
1609329720000|2020-12-30 12:02:00|5982.29|5944.29|5984.67|5946.67|5984.69|5946.69|5982.29|5944.29|10
1609329730000|2020-12-30 12:02:10|5984.38|5946.38|5985.61|5947.61|5985.61|5947.61|5984.38|5946.38|9
1609329740000|2020-12-30 12:02:20|5985.28|5947.28|5984.21|5946.21|5985.3|5947.3|5984.21|5946.21|8
1609329750000|2020-12-30 12:02:30|5984.09|5946.09|5980.55|5942.55|5984.09|5946.09|5980.52|5942.52|10
1609329760000|2020-12-30 12:02:40|5980.67|5942.67|5978.16|5940.16|5980.67|5942.67|5978.16|5940.16|10
1609329770000|2020-12-30 12:02:50|5977.91|5939.91|5976.61|5938.61|5977.91|5939.91|5976.31|5938.31|10
1609329780000|2020-12-30 12:03:00|5976.67|5938.67|5972.27|5934.27|5976.67|5938.67|5972.27|5934.27|10
1609329790000|2020-12-30 12:03:10|5971.95|5933.95|5970.82|5932.82|5971.95|5933.95|5970.82|5932.82|10
1609329800000|2020-12-30 12:03:20|5970.73|5932.73|5969.07|5931.07|5970.73|5932.73|5969.05|5931.05|10
1609329810000|2020-12-30 12:03:30|5968.71|5930.71|5965.51|5927.51|5968.71|5930.71|5965.51|5927.51|10
1609329820000|2020-12-30 12:03:40|5965|5927|5964.71|5926.71|5965|5927|5964.59|5926.59|10
1609329830000|2020-12-30 12:03:50|5964.72|5926.72|5962.39|5924.39|5964.72|5926.72|5962.39|5924.39|10
1609329840000|2020-12-30 12:04:00|5962.65|5924.65|5964.21|5926.21|5964.21|5926.21|5962.65|5924.65|10
1609329850000|2020-12-30 12:04:10|5964.1|5926.1|5963.59|5925.59|5964.1|5926.1|5963.15|5925.15|10
1609329860000|2020-12-30 12:04:20|5963.51|5925.51|5962.03|5924.03|5963.51|5925.51|5962.03|5924.03|9
1609329870000|2020-12-30 12:04:30|5962.3|5924.3|5958.62|5920.62|5962.3|5924.3|5958.62|5920.62|10
1609329880000|2020-12-30 12:04:40|5958.6|5920.6|5957.82|5919.82|5958.6|5920.6|5957.82|5919.82|9
1609329890000|2020-12-30 12:04:50|5957.43|5919.43|5956.52|5918.52|5957.43|5919.43|5956.52|5918.52|10
1609329900000|2020-12-30 12:05:00|5956.35|5918.35|5952.39|5914.39|5956.35|5918.35|5952.39|5914.39|10
1609329910000|2020-12-30 12:05:10|5952.37|5914.37|5947.04|5909.04|5952.37|5914.37|5947.04|5909.04|10
1609329920000|2020-12-30 12:05:20|5946.73|5908.73|5945.66|5907.66|5946.73|5908.73|5945.3|5907.3|10
1609329930000|2020-12-30 12:05:30|5945.64|5907.64|5944.42|5906.42|5945.64|5907.64|5944.42|5906.42|10
1609329940000|2020-12-30 12:05:40|5944.26|5906.26|5944.31|5906.31|5944.44|5906.44|5943.59|5905.59|10
1609329950000|2020-12-30 12:05:50|5944.73|5906.73|5944.42|5906.42|5945.25|5907.25|5944.42|5906.42|10
1609329960000|2020-12-30 12:06:00|5944.4|5906.4|5945.44|5907.44|5945.44|5907.44|5944.4|5906.4|10
1609329970000|2020-12-30 12:06:10|5946.31|5908.31|5947.67|5909.67|5947.88|5909.88|5946.31|5908.31|10
1609329980000|2020-12-30 12:06:20|5947.63|5909.63|5947.28|5909.28|5947.66|5909.66|5946.91|5908.91|10
1609329990000|2020-12-30 12:06:30|5947.32|5909.32|5948.07|5910.07|5948.07|5910.07|5946.97|5908.97|10
1609330000000|2020-12-30 12:06:40|5947.88|5909.88|5946.5|5908.5|5948.03|5910.03|5946.5|5908.5|9
1609330010000|2020-12-30 12:06:50|5946.46|5908.46|5946.53|5908.53|5946.53|5908.53|5946.06|5908.06|10
1609330020000|2020-12-30 12:07:00|5946.87|5908.87|5947.12|5909.12|5947.55|5909.55|5946.87|5908.87|10
1609330030000|2020-12-30 12:07:10|5946.96|5908.96|5946.18|5908.18|5946.96|5908.96|5946.15|5908.15|10
1609330040000|2020-12-30 12:07:20|5946.8|5908.8|5946.79|5908.79|5946.9|5908.9|5946.27|5908.27|10
1609330050000|2020-12-30 12:07:30|5947.03|5909.03|5945.85|5907.85|5947.04|5909.04|5945.79|5907.79|10
1609330060000|2020-12-30 12:07:40|5945.46|5907.46|5943.57|5905.57|5945.46|5907.46|5943.57|5905.57|10
1609330070000|2020-12-30 12:07:50|5943.31|5905.31|5942.15|5904.15|5943.31|5905.31|5942.15|5904.15|9
1609330080000|2020-12-30 12:08:00|5942.06|5904.06|5941.32|5903.32|5942.06|5904.06|5941.18|5903.18|10
1609330090000|2020-12-30 12:08:10|5941.21|5903.21|5939.71|5901.71|5941.21|5903.21|5939.71|5901.71|10
1609330100000|2020-12-30 12:08:20|5939.98|5901.98|5935.53|5897.53|5939.98|5901.98|5935.53|5897.53|9
1609330110000|2020-12-30 12:08:30|5935.52|5897.52|5934.77|5896.77|5935.52|5897.52|5934.51|5896.51|10
1609330120000|2020-12-30 12:08:40|5934.79|5896.79|5934.17|5896.17|5935.11|5897.11|5933.73|5895.73|10
1609330130000|2020-12-30 12:08:50|5932.93|5894.93|5931.4|5893.4|5932.93|5894.93|5931.38|5893.38|10
1609330140000|2020-12-30 12:09:00|5930.66|5892.66|5928.13|5890.13|5930.74|5892.74|5928.12|5890.12|10
1609330150000|2020-12-30 12:09:10|5927.92|5889.92|5931.33|5893.33|5931.33|5893.33|5927.89|5889.89|10
1609330160000|2020-12-30 12:09:20|5931.96|5893.96|5933.71|5895.71|5933.92|5895.92|5931.9|5893.9|10
1609330170000|2020-12-30 12:09:30|5933.65|5895.65|5934.86|5896.86|5935.1|5897.1|5933.56|5895.56|10
1609330180000|2020-12-30 12:09:40|5935.41|5897.41|5934.23|5896.23|5935.41|5897.41|5934.23|5896.23|9
1609330190000|2020-12-30 12:09:50|5934.14|5896.14|5932.63|5894.63|5934.14|5896.14|5932.46|5894.46|10
1609330200000|2020-12-30 12:10:00|5932.46|5894.46|5931.59|5893.59|5932.52|5894.52|5931.59|5893.59|10
1609330210000|2020-12-30 12:10:10|5931.35|5893.35|5929.12|5891.12|5931.35|5893.35|5929.12|5891.12|10
1609330220000|2020-12-30 12:10:20|5928.79|5890.79|5926.74|5888.74|5928.79|5890.79|5926.74|5888.74|10
1609330230000|2020-12-30 12:10:30|5926.43|5888.43|5925.8|5887.8|5926.43|5888.43|5925.31|5887.31|10
1609330240000|2020-12-30 12:10:40|5926.54|5888.54|5926.76|5888.76|5927.05|5889.05|5926.54|5888.54|9
1609330250000|2020-12-30 12:10:50|5927.31|5889.31|5929.09|5891.09|5929.31|5891.31|5927.31|5889.31|10
1609330260000|2020-12-30 12:11:00|5930.74|5892.74|5934.65|5896.65|5934.65|5896.65|5930.74|5892.74|10
1609330270000|2020-12-30 12:11:10|5934.78|5896.78|5934.84|5896.84|5935.61|5897.61|5934.65|5896.65|10
1609330280000|2020-12-30 12:11:20|5934.88|5896.88|5933.1|5895.1|5934.88|5896.88|5933.1|5895.1|10
1609330290000|2020-12-30 12:11:30|5932.71|5894.71|5929.94|5891.94|5932.71|5894.71|5928.66|5890.66|9
1609330300000|2020-12-30 12:11:40|5930.49|5892.49|5929.6|5891.6|5930.49|5892.49|5928.75|5890.75|10
1609330310000|2020-12-30 12:11:50|5929.48|5891.48|5929.89|5891.89|5930.49|5892.49|5929.48|5891.48|10
1609330320000|2020-12-30 12:12:00|5929.83|5891.83|5930.94|5892.94|5930.94|5892.94|5929.14|5891.14|10
1609330330000|2020-12-30 12:12:10|5932.51|5894.51|5931.97|5893.97|5932.78|5894.78|5931.62|5893.62|9
1609330340000|2020-12-30 12:12:20|5930.86|5892.86|5929.35|5891.35|5930.86|5892.86|5929.35|5891.35|9
1609330350000|2020-12-30 12:12:30|5929.39|5891.39|5927.42|5889.42|5929.46|5891.46|5927.42|5889.42|10
1609330360000|2020-12-30 12:12:40|5927.15|5889.15|5925.31|5887.31|5927.15|5889.15|5925.31|5887.31|10
1609330370000|2020-12-30 12:12:50|5925.15|5887.15|5925.13|5887.13|5925.15|5887.15|5924.85|5886.85|10
1609330380000|2020-12-30 12:13:00|5925.25|5887.25|5927.08|5889.08|5927.08|5889.08|5925.25|5887.25|10
1609330390000|2020-12-30 12:13:10|5927|5889|5929.62|5891.62|5929.62|5891.62|5927|5889|10
1609330400000|2020-12-30 12:13:20|5929.94|5891.94|5931.03|5893.03|5931.03|5893.03|5929.94|5891.94|10
1609330410000|2020-12-30 12:13:30|5931.09|5893.09|5932.49|5894.49|5932.58|5894.58|5931.09|5893.09|10
1609330420000|2020-12-30 12:13:40|5932.62|5894.62|5933.65|5895.65|5934.03|5896.03|5932.54|5894.54|9
1609330430000|2020-12-30 12:13:50|5933.86|5895.86|5934.41|5896.41|5934.93|5896.93|5933.86|5895.86|9
1609330440000|2020-12-30 12:14:00|5934.26|5896.26|5930.76|5892.76|5934.26|5896.26|5930.74|5892.74|10
1609330450000|2020-12-30 12:14:10|5930.79|5892.79|5928.96|5890.96|5930.79|5892.79|5928.24|5890.24|10
1609330460000|2020-12-30 12:14:20|5928.69|5890.69|5929.89|5891.89|5929.89|5891.89|5928.69|5890.69|10
1609330470000|2020-12-30 12:14:30|5929.86|5891.86|5930.18|5892.18|5930.19|5892.19|5929.78|5891.78|8
1609330480000|2020-12-30 12:14:40|5930.48|5892.48|5931.64|5893.64|5931.64|5893.64|5930.48|5892.48|9
1609330490000|2020-12-30 12:14:50|5931.71|5893.71|5931.85|5893.85|5931.86|5893.86|5931.58|5893.58|10
1609330500000|2020-12-30 12:15:00|5932.05|5894.05|5933.14|5895.14|5933.14|5895.14|5931.98|5893.98|10
1609330510000|2020-12-30 12:15:10|5933.44|5895.44|5933.97|5895.97|5934.8|5896.8|5933.44|5895.44|10
1609330520000|2020-12-30 12:15:20|5933.84|5895.84|5935.27|5897.27|5935.27|5897.27|5933.68|5895.68|10
1609330530000|2020-12-30 12:15:30|5935.39|5897.39|5936.53|5898.53|5936.73|5898.73|5935.39|5897.39|10
1609330540000|2020-12-30 12:15:40|5936.56|5898.56|5936.07|5898.07|5936.86|5898.86|5935.93|5897.93|10
1609330550000|2020-12-30 12:15:50|5936.1|5898.1|5935.28|5897.28|5936.1|5898.1|5935.26|5897.26|10
1609330560000|2020-12-30 12:16:00|5934.99|5896.99|5933.04|5895.04|5934.99|5896.99|5933.04|5895.04|10
1609330570000|2020-12-30 12:16:10|5932.95|5894.95|5929.22|5891.22|5933.07|5895.07|5929.22|5891.22|10
1609330580000|2020-12-30 12:16:20|5928.57|5890.57|5927.93|5889.93|5929.03|5891.03|5927.93|5889.93|10
1609330590000|2020-12-30 12:16:30|5928.12|5890.12|5927.63|5889.63|5928.4|5890.4|5927.45|5889.45|10
1609330600000|2020-12-30 12:16:40|5927.85|5889.85|5928.3|5890.3|5928.3|5890.3|5927.61|5889.61|10
1609330610000|2020-12-30 12:16:50|5928.13|5890.13|5928.59|5890.59|5928.59|5890.59|5927.76|5889.76|10
1609330620000|2020-12-30 12:17:00|5928.81|5890.81|5932.36|5894.36|5932.36|5894.36|5928.81|5890.81|10
1609330630000|2020-12-30 12:17:10|5932.93|5894.93|5934|5896|5934|5896|5932.84|5894.84|8
1609330640000|2020-12-30 12:17:20|5934.48|5896.48|5935.94|5897.94|5935.94|5897.94|5934.48|5896.48|10
1609330650000|2020-12-30 12:17:30|5936.43|5898.43|5938.74|5900.74|5938.74|5900.74|5936.43|5898.43|10
1609330660000|2020-12-30 12:17:40|5938.98|5900.98|5939.55|5901.55|5939.63|5901.63|5938.98|5900.98|10
1609330670000|2020-12-30 12:17:50|5939.5|5901.5|5940.53|5902.53|5940.78|5902.78|5939.5|5901.5|10
1609330680000|2020-12-30 12:18:00|5940.69|5902.69|5942.7|5904.7|5942.7|5904.7|5940.69|5902.69|10
1609330690000|2020-12-30 12:18:10|5943.45|5905.45|5945|5907|5945|5907|5943.42|5905.42|10
1609330700000|2020-12-30 12:18:20|5945.31|5907.31|5945.6|5907.6|5945.8|5907.8|5945.15|5907.15|10
1609330710000|2020-12-30 12:18:30|5945.54|5907.54|5946.03|5908.03|5946.03|5908.03|5945|5907|10
1609330720000|2020-12-30 12:18:40|5946.11|5908.11|5945.46|5907.46|5946.11|5908.11|5945.46|5907.46|10
1609330730000|2020-12-30 12:18:50|5944.97|5906.97|5944.83|5906.83|5945.2|5907.2|5944.62|5906.62|9
1609330740000|2020-12-30 12:19:00|5944.65|5906.65|5942.86|5904.86|5944.65|5906.65|5942.86|5904.86|10
1609330750000|2020-12-30 12:19:10|5942.83|5904.83|5941.69|5903.69|5942.83|5904.83|5941.59|5903.59|10
1609330760000|2020-12-30 12:19:20|5941.17|5903.17|5940.49|5902.49|5941.25|5903.25|5940.49|5902.49|10
1609330770000|2020-12-30 12:19:30|5940.46|5902.46|5940.78|5902.78|5940.78|5902.78|5940.16|5902.16|10
1609330780000|2020-12-30 12:19:40|5940.75|5902.75|5941.85|5903.85|5941.85|5903.85|5940.26|5902.26|10
1609330790000|2020-12-30 12:19:50|5942.07|5904.07|5942.11|5904.11|5942.35|5904.35|5942.07|5904.07|9
1609330800000|2020-12-30 12:20:00|5941.78|5903.78|5941.6|5903.6|5941.91|5903.91|5941.52|5903.52|10
1609330810000|2020-12-30 12:20:10|5941.4|5903.4|5941.06|5903.06|5941.69|5903.69|5941.06|5903.06|10
1609330820000|2020-12-30 12:20:20|5940.74|5902.74|5939.54|5901.54|5940.74|5902.74|5939.54|5901.54|10
1609330830000|2020-12-30 12:20:30|5938.72|5900.72|5936.36|5898.36|5938.72|5900.72|5936.12|5898.12|10
1609330840000|2020-12-30 12:20:40|5936.47|5898.47|5936.25|5898.25|5936.56|5898.56|5936.13|5898.13|10
1609330850000|2020-12-30 12:20:50|5936.17|5898.17|5934.25|5896.25|5936.33|5898.33|5934.25|5896.25|10
1609330860000|2020-12-30 12:21:00|5934.12|5896.12|5932.75|5894.75|5934.24|5896.24|5932.75|5894.75|10
1609330870000|2020-12-30 12:21:10|5932.8|5894.8|5932.34|5894.34|5932.8|5894.8|5931.88|5893.88|10
1609330880000|2020-12-30 12:21:20|5932.57|5894.57|5932.94|5894.94|5933.48|5895.48|5932.57|5894.57|9
1609330890000|2020-12-30 12:21:30|5933.04|5895.04|5932.25|5894.25|5933.1|5895.1|5932.25|5894.25|10
1609330900000|2020-12-30 12:21:40|5932.14|5894.14|5933.08|5895.08|5933.08|5895.08|5932.02|5894.02|10
1609330910000|2020-12-30 12:21:50|5933.1|5895.1|5934.5|5896.5|5934.5|5896.5|5933.1|5895.1|10
1609330920000|2020-12-30 12:22:00|5934.43|5896.43|5933.34|5895.34|5934.94|5896.94|5933.17|5895.17|9
1609330930000|2020-12-30 12:22:10|5933.24|5895.24|5934.3|5896.3|5934.6|5896.6|5933.18|5895.18|10
1609330940000|2020-12-30 12:22:20|5934.41|5896.41|5935.07|5897.07|5935.07|5897.07|5934.34|5896.34|10
1609330950000|2020-12-30 12:22:30|5935.52|5897.52|5938.23|5900.23|5938.23|5900.23|5935.3|5897.3|10
1609330960000|2020-12-30 12:22:40|5938.51|5900.51|5940.46|5902.46|5940.62|5902.62|5938.51|5900.51|10
1609330970000|2020-12-30 12:22:50|5940.68|5902.68|5941.72|5903.72|5941.83|5903.83|5940.68|5902.68|10
1609330980000|2020-12-30 12:23:00|5941.87|5903.87|5942.85|5904.85|5942.9|5904.9|5941.76|5903.76|10
1609330990000|2020-12-30 12:23:10|5942.95|5904.95|5943.67|5905.67|5943.67|5905.67|5942.95|5904.95|10
1609331000000|2020-12-30 12:23:20|5943.6|5905.6|5942.21|5904.21|5943.75|5905.75|5942.21|5904.21|10
1609331010000|2020-12-30 12:23:30|5941.57|5903.57|5940.48|5902.48|5941.64|5903.64|5940.48|5902.48|10
1609331020000|2020-12-30 12:23:40|5940.51|5902.51|5940.32|5902.32|5940.51|5902.51|5940.02|5902.02|10
1609331030000|2020-12-30 12:23:50|5940.28|5902.28|5941.82|5903.82|5941.83|5903.83|5940.28|5902.28|10
1609331040000|2020-12-30 12:24:00|5942.3|5904.3|5943.6|5905.6|5944.16|5906.16|5942.3|5904.3|9
1609331050000|2020-12-30 12:24:10|5943.29|5905.29|5942.04|5904.04|5943.29|5905.29|5942.04|5904.04|9
1609331060000|2020-12-30 12:24:20|5941.95|5903.95|5942.71|5904.71|5942.71|5904.71|5941.85|5903.85|10
1609331070000|2020-12-30 12:24:30|5942.75|5904.75|5942.75|5904.75|5942.82|5904.82|5942.42|5904.42|10
1609331080000|2020-12-30 12:24:40|5943.01|5905.01|5943.72|5905.72|5943.72|5905.72|5942.93|5904.93|10
1609331090000|2020-12-30 12:24:50|5943.74|5905.74|5944.06|5906.06|5944.06|5906.06|5943.52|5905.52|10
1609331100000|2020-12-30 12:25:00|5943.91|5905.91|5943.9|5905.9|5944.05|5906.05|5943.8|5905.8|10
1609331110000|2020-12-30 12:25:10|5943.94|5905.94|5944.17|5906.17|5944.23|5906.23|5943.72|5905.72|10
1609331120000|2020-12-30 12:25:20|5944.27|5906.27|5944.57|5906.57|5944.65|5906.65|5944.05|5906.05|10
1609331130000|2020-12-30 12:25:30|5944.38|5906.38|5944.37|5906.37|5944.47|5906.47|5944.3|5906.3|9
1609331140000|2020-12-30 12:25:40|5944.44|5906.44|5944.71|5906.71|5944.71|5906.71|5944.15|5906.15|10
1609331150000|2020-12-30 12:25:50|5944.65|5906.65|5945.44|5907.44|5945.44|5907.44|5944.56|5906.56|10
1609331160000|2020-12-30 12:26:00|5945.32|5907.32|5946.72|5908.72|5947.06|5909.06|5945.32|5907.32|10
1609331170000|2020-12-30 12:26:10|5946.94|5908.94|5947.35|5909.35|5948.1|5910.1|5946.94|5908.94|10
1609331180000|2020-12-30 12:26:20|5946.98|5908.98|5945.62|5907.62|5946.98|5908.98|5945.62|5907.62|10
1609331190000|2020-12-30 12:26:30|5945.63|5907.63|5944.88|5906.88|5945.63|5907.63|5944.79|5906.79|10
1609331200000|2020-12-30 12:26:40|5944.75|5906.75|5942.52|5904.52|5944.85|5906.85|5942.52|5904.52|10
1609331210000|2020-12-30 12:26:50|5942.26|5904.26|5942.38|5904.38|5942.4|5904.4|5941.96|5903.96|10
1609331220000|2020-12-30 12:27:00|5942.8|5904.8|5944.28|5906.28|5944.28|5906.28|5942.59|5904.59|9
1609331230000|2020-12-30 12:27:10|5944.61|5906.61|5943.58|5905.58|5944.61|5906.61|5943.58|5905.58|10
1609331240000|2020-12-30 12:27:20|5943.36|5905.36|5944.01|5906.01|5944.01|5906.01|5943.29|5905.29|10
1609331250000|2020-12-30 12:27:30|5944.09|5906.09|5944.08|5906.08|5944.13|5906.13|5943.93|5905.93|8
1609331260000|2020-12-30 12:27:40|5944.05|5906.05|5944.26|5906.26|5944.4|5906.4|5943.75|5905.75|10
1609331270000|2020-12-30 12:27:50|5944.23|5906.23|5944.15|5906.15|5944.29|5906.29|5943.65|5905.65|9
1609331280000|2020-12-30 12:28:00|5944.23|5906.23|5943.53|5905.53|5944.23|5906.23|5943.35|5905.35|9
1609331290000|2020-12-30 12:28:10|5943.7|5905.7|5943.89|5905.89|5944.03|5906.03|5943.62|5905.62|9
1609331300000|2020-12-30 12:28:20|5943.13|5905.13|5940.41|5902.41|5943.13|5905.13|5940.41|5902.41|9
1609331310000|2020-12-30 12:28:30|5939.94|5901.94|5937.41|5899.41|5939.94|5901.94|5937.41|5899.41|9
1609331320000|2020-12-30 12:28:40|5937.36|5899.36|5935.59|5897.59|5937.36|5899.36|5935.33|5897.33|10
1609331330000|2020-12-30 12:28:50|5935.44|5897.44|5934.5|5896.5|5935.92|5897.92|5934.5|5896.5|10
1609331340000|2020-12-30 12:29:00|5934.54|5896.54|5932.48|5894.48|5934.54|5896.54|5932.48|5894.48|10
1609331350000|2020-12-30 12:29:10|5932.54|5894.54|5933.4|5895.4|5933.5|5895.5|5932.52|5894.52|10
1609331360000|2020-12-30 12:29:20|5933.5|5895.5|5934.28|5896.28|5934.28|5896.28|5933.5|5895.5|10
1609331370000|2020-12-30 12:29:30|5934.25|5896.25|5934.91|5896.91|5934.91|5896.91|5934.25|5896.25|9
1609331380000|2020-12-30 12:29:40|5935.12|5897.12|5934.95|5896.95|5935.22|5897.22|5934.6|5896.6|10
1609331390000|2020-12-30 12:29:50|5934.8|5896.8|5935.1|5897.1|5935.18|5897.18|5934.8|5896.8|9
1609331400000|2020-12-30 12:30:00|5935.32|5897.32|5935.2|5897.2|5935.32|5897.32|5935.04|5897.04|10
1609331410000|2020-12-30 12:30:10|5935.18|5897.18|5934.42|5896.42|5935.18|5897.18|5934.41|5896.41|10
1609331420000|2020-12-30 12:30:20|5934.61|5896.61|5935.02|5897.02|5935.02|5897.02|5934.39|5896.39|10
1609331430000|2020-12-30 12:30:30|5934.89|5896.89|5935.21|5897.21|5935.29|5897.29|5934.72|5896.72|10
1609331440000|2020-12-30 12:30:40|5935.92|5897.92|5937.58|5899.58|5937.58|5899.58|5935.92|5897.92|10
1609331450000|2020-12-30 12:30:50|5937.65|5899.65|5938.14|5900.14|5938.21|5900.21|5937.65|5899.65|9
1609331460000|2020-12-30 12:31:00|5938.22|5900.22|5937.8|5899.8|5938.34|5900.34|5937.73|5899.73|10
1609331470000|2020-12-30 12:31:10|5937.81|5899.81|5937.41|5899.41|5938.02|5900.02|5937.41|5899.41|9
1609331480000|2020-12-30 12:31:20|5937.59|5899.59|5940.31|5902.31|5940.31|5902.31|5937.55|5899.55|10
1609331490000|2020-12-30 12:31:30|5940.43|5902.43|5944.22|5906.22|5944.25|5906.25|5940.43|5902.43|9
1609331500000|2020-12-30 12:31:40|5944.34|5906.34|5945.14|5907.14|5945.28|5907.28|5944.3|5906.3|9
1609331510000|2020-12-30 12:31:50|5945.22|5907.22|5945.94|5907.94|5945.94|5907.94|5945.22|5907.22|10
1609331520000|2020-12-30 12:32:00|5946.03|5908.03|5947.48|5909.48|5947.59|5909.59|5946.03|5908.03|10
1609331530000|2020-12-30 12:32:10|5947.35|5909.35|5949.57|5911.57|5949.57|5911.57|5947.35|5909.35|10
1609331540000|2020-12-30 12:32:20|5949.87|5911.87|5951.59|5913.59|5951.79|5913.79|5949.87|5911.87|10
1609331550000|2020-12-30 12:32:30|5951.51|5913.51|5950.53|5912.53|5951.51|5913.51|5950.53|5912.53|9
1609331560000|2020-12-30 12:32:40|5950.63|5912.63|5951.64|5913.64|5951.81|5913.81|5950.63|5912.63|10
1609331570000|2020-12-30 12:32:50|5951.88|5913.88|5953.12|5915.12|5953.12|5915.12|5951.78|5913.78|9
1609331580000|2020-12-30 12:33:00|5953.51|5915.51|5954.38|5916.38|5954.38|5916.38|5953.51|5915.51|10
1609331590000|2020-12-30 12:33:10|5954.39|5916.39|5955.36|5917.36|5955.36|5917.36|5954.36|5916.36|9
1609331600000|2020-12-30 12:33:20|5955.24|5917.24|5955.84|5917.84|5955.95|5917.95|5955.24|5917.24|10
1609331610000|2020-12-30 12:33:30|5955.78|5917.78|5956.27|5918.27|5956.27|5918.27|5955.48|5917.48|10
1609331620000|2020-12-30 12:33:40|5956.32|5918.32|5956.52|5918.52|5956.52|5918.52|5955.9|5917.9|10
1609331630000|2020-12-30 12:33:50|5956.49|5918.49|5955.96|5917.96|5956.66|5918.66|5955.94|5917.94|9
1609331640000|2020-12-30 12:34:00|5955.82|5917.82|5954.37|5916.37|5955.82|5917.82|5954.37|5916.37|10
1609331650000|2020-12-30 12:34:10|5954.92|5916.92|5955.14|5917.14|5956.02|5918.02|5954.92|5916.92|10
1609331660000|2020-12-30 12:34:20|5955.25|5917.25|5954.09|5916.09|5955.59|5917.59|5954.09|5916.09|8
1609331670000|2020-12-30 12:34:30|5953.72|5915.72|5950.78|5912.78|5953.72|5915.72|5950.78|5912.78|10
1609331680000|2020-12-30 12:34:40|5950.97|5912.97|5949.91|5911.91|5950.97|5912.97|5949.91|5911.91|10
1609331690000|2020-12-30 12:34:50|5949.8|5911.8|5949.7|5911.7|5950.05|5912.05|5949.6|5911.6|10
1609331700000|2020-12-30 12:35:00|5949.45|5911.45|5947.3|5909.3|5949.47|5911.47|5947.3|5909.3|10
1609331710000|2020-12-30 12:35:10|5946.99|5908.99|5946.24|5908.24|5947.28|5909.28|5946.24|5908.24|9
1609331720000|2020-12-30 12:35:20|5946.22|5908.22|5946.26|5908.26|5946.51|5908.51|5946.11|5908.11|9
1609331730000|2020-12-30 12:35:30|5946.1|5908.1|5946.81|5908.81|5946.81|5908.81|5946.06|5908.06|10
1609331740000|2020-12-30 12:35:40|5947.06|5909.06|5947.63|5909.63|5947.71|5909.71|5946.93|5908.93|10
1609331750000|2020-12-30 12:35:50|5947.68|5909.68|5948.2|5910.2|5948.2|5910.2|5947.67|5909.67|10
1609331760000|2020-12-30 12:36:00|5948.26|5910.26|5948.55|5910.55|5948.55|5910.55|5947.9|5909.9|10
1609331770000|2020-12-30 12:36:10|5948.57|5910.57|5948.79|5910.79|5949.01|5911.01|5948.57|5910.57|9
1609331780000|2020-12-30 12:36:20|5948.84|5910.84|5950.18|5912.18|5950.18|5912.18|5948.84|5910.84|10
1609331790000|2020-12-30 12:36:30|5950.09|5912.09|5950.39|5912.39|5950.39|5912.39|5950.09|5912.09|10
1609331800000|2020-12-30 12:36:40|5950.57|5912.57|5953.04|5915.04|5953.04|5915.04|5950.57|5912.57|10
1609331810000|2020-12-30 12:36:50|5952.72|5914.72|5954.57|5916.57|5954.57|5916.57|5952.72|5914.72|10
1609331820000|2020-12-30 12:37:00|5954.65|5916.65|5956.27|5918.27|5956.27|5918.27|5954.65|5916.65|10
1609331830000|2020-12-30 12:37:10|5956.62|5918.62|5955.99|5917.99|5956.7|5918.7|5955.94|5917.94|10
1609331840000|2020-12-30 12:37:20|5956.05|5918.05|5955.01|5917.01|5956.05|5918.05|5954.72|5916.72|10
1609331850000|2020-12-30 12:37:30|5954.78|5916.78|5955.38|5917.38|5955.42|5917.42|5954.67|5916.67|10
1609331860000|2020-12-30 12:37:40|5955.47|5917.47|5954.91|5916.91|5955.47|5917.47|5954.77|5916.77|10
1609331870000|2020-12-30 12:37:50|5954.67|5916.67|5955.12|5917.12|5955.16|5917.16|5954.46|5916.46|10
1609331880000|2020-12-30 12:38:00|5955.32|5917.32|5956.43|5918.43|5956.43|5918.43|5955.29|5917.29|9
1609331890000|2020-12-30 12:38:10|5956.25|5918.25|5956.98|5918.98|5956.98|5918.98|5956.25|5918.25|10
1609331900000|2020-12-30 12:38:20|5956.97|5918.97|5956.68|5918.68|5957.08|5919.08|5956.55|5918.55|10
1609331910000|2020-12-30 12:38:30|5956.78|5918.78|5956.21|5918.21|5956.78|5918.78|5956.19|5918.19|10
1609331920000|2020-12-30 12:38:40|5956.37|5918.37|5958.24|5920.24|5958.24|5920.24|5956.37|5918.37|8
1609331930000|2020-12-30 12:38:50|5958.35|5920.35|5959.57|5921.57|5959.65|5921.65|5958.35|5920.35|10
1609331940000|2020-12-30 12:39:00|5959.65|5921.65|5961.8|5923.8|5961.8|5923.8|5959.65|5921.65|10
1609331950000|2020-12-30 12:39:10|5961.84|5923.84|5963.15|5925.15|5963.24|5925.24|5961.84|5923.84|9
1609331960000|2020-12-30 12:39:20|5962.98|5924.98|5962.63|5924.63|5963.17|5925.17|5962.63|5924.63|10
1609331970000|2020-12-30 12:39:30|5962.05|5924.05|5960.87|5922.87|5962.05|5924.05|5960.87|5922.87|10
1609331980000|2020-12-30 12:39:40|5960.83|5922.83|5958.85|5920.85|5960.83|5922.83|5958.85|5920.85|10
1609331990000|2020-12-30 12:39:50|5958.86|5920.86|5958.52|5920.52|5958.86|5920.86|5957.99|5919.99|10
1609332000000|2020-12-30 12:40:00|5958.49|5920.49|5958.74|5920.74|5958.97|5920.97|5958.49|5920.49|10
1609332010000|2020-12-30 12:40:10|5958.58|5920.58|5956.94|5918.94|5958.58|5920.58|5956.89|5918.89|10
1609332020000|2020-12-30 12:40:20|5957.17|5919.17|5958.27|5920.27|5958.27|5920.27|5956.9|5918.9|10
1609332030000|2020-12-30 12:40:30|5958.61|5920.61|5961.11|5923.11|5961.11|5923.11|5958.61|5920.61|10
1609332040000|2020-12-30 12:40:40|5960.89|5922.89|5960.57|5922.57|5960.89|5922.89|5960.29|5922.29|9
1609332050000|2020-12-30 12:40:50|5960.55|5922.55|5960.24|5922.24|5960.62|5922.62|5960.23|5922.23|9
1609332060000|2020-12-30 12:41:00|5960.18|5922.18|5960.46|5922.46|5960.46|5922.46|5960.08|5922.08|9
1609332070000|2020-12-30 12:41:10|5960.29|5922.29|5960.53|5922.53|5960.89|5922.89|5960.16|5922.16|10
1609332080000|2020-12-30 12:41:20|5960.43|5922.43|5960.1|5922.1|5960.99|5922.99|5959.85|5921.85|10
1609332090000|2020-12-30 12:41:30|5960.13|5922.13|5960.71|5922.71|5960.71|5922.71|5959.86|5921.86|10
1609332100000|2020-12-30 12:41:40|5960.76|5922.76|5962.23|5924.23|5962.29|5924.29|5960.53|5922.53|10
1609332110000|2020-12-30 12:41:50|5962.67|5924.67|5963.18|5925.18|5963.38|5925.38|5962.67|5924.67|10
1609332120000|2020-12-30 12:42:00|5962.94|5924.94|5963.6|5925.6|5963.75|5925.75|5962.75|5924.75|10
1609332130000|2020-12-30 12:42:10|5963.61|5925.61|5963.18|5925.18|5964.25|5926.25|5963.18|5925.18|10
1609332140000|2020-12-30 12:42:20|5962.95|5924.95|5963.44|5925.44|5963.44|5925.44|5962.91|5924.91|9
1609332150000|2020-12-30 12:42:30|5964.26|5926.26|5965.3|5927.3|5965.3|5927.3|5964.26|5926.26|9
1609332160000|2020-12-30 12:42:40|5965.15|5927.15|5966.35|5928.35|5966.35|5928.35|5965.15|5927.15|10
1609332170000|2020-12-30 12:42:50|5966.98|5928.98|5966.87|5928.87|5967.31|5929.31|5966.65|5928.65|10
1609332180000|2020-12-30 12:43:00|5967.06|5929.06|5968.94|5930.94|5968.94|5930.94|5967.01|5929.01|10
1609332190000|2020-12-30 12:43:10|5968.95|5930.95|5970.03|5932.03|5970.08|5932.08|5968.95|5930.95|10
1609332200000|2020-12-30 12:43:20|5969.89|5931.89|5970.79|5932.79|5970.79|5932.79|5969.89|5931.89|10
1609332210000|2020-12-30 12:43:30|5970.74|5932.74|5970.34|5932.34|5970.77|5932.77|5970.34|5932.34|10
1609332220000|2020-12-30 12:43:40|5970.31|5932.31|5969.2|5931.2|5970.39|5932.39|5968.98|5930.98|9
1609332230000|2020-12-30 12:43:50|5969.29|5931.29|5967.74|5929.74|5969.29|5931.29|5967.6|5929.6|10
1609332240000|2020-12-30 12:44:00|5967.61|5929.61|5966.81|5928.81|5967.61|5929.61|5966.77|5928.77|9
1609332250000|2020-12-30 12:44:10|5966.55|5928.55|5966.91|5928.91|5967.04|5929.04|5966.43|5928.43|9
1609332260000|2020-12-30 12:44:20|5967.27|5929.27|5968.38|5930.38|5968.38|5930.38|5967.27|5929.27|9
1609332270000|2020-12-30 12:44:30|5968.44|5930.44|5968.41|5930.41|5968.77|5930.77|5968.41|5930.41|10
1609332280000|2020-12-30 12:44:40|5968.46|5930.46|5968.01|5930.01|5968.46|5930.46|5967.84|5929.84|10
1609332290000|2020-12-30 12:44:50|5967.95|5929.95|5968.35|5930.35|5968.35|5930.35|5967.95|5929.95|8
1609332300000|2020-12-30 12:45:00|5968.33|5930.33|5967.29|5929.29|5968.4|5930.4|5967.29|5929.29|10
1609332310000|2020-12-30 12:45:10|5967.06|5929.06|5966.78|5928.78|5967.06|5929.06|5966.58|5928.58|10
1609332320000|2020-12-30 12:45:20|5966.21|5928.21|5964.49|5926.49|5966.21|5928.21|5964.49|5926.49|10
1609332330000|2020-12-30 12:45:30|5964.32|5926.32|5963.8|5925.8|5964.45|5926.45|5963.41|5925.41|10
1609332340000|2020-12-30 12:45:40|5963.83|5925.83|5964.53|5926.53|5964.86|5926.86|5963.83|5925.83|10
1609332350000|2020-12-30 12:45:50|5964.33|5926.33|5963.3|5925.3|5964.33|5926.33|5963.26|5925.26|10
1609332360000|2020-12-30 12:46:00|5963.57|5925.57|5964|5926|5964.2|5926.2|5963.46|5925.46|9
1609332370000|2020-12-30 12:46:10|5964.43|5926.43|5965.16|5927.16|5965.31|5927.31|5964.43|5926.43|9
1609332380000|2020-12-30 12:46:20|5965.11|5927.11|5966.49|5928.49|5966.49|5928.49|5965.11|5927.11|10
1609332390000|2020-12-30 12:46:30|5966.28|5928.28|5966.15|5928.15|5966.28|5928.28|5965.83|5927.83|9
1609332400000|2020-12-30 12:46:40|5966.03|5928.03|5965.8|5927.8|5966.03|5928.03|5965.67|5927.67|10
1609332410000|2020-12-30 12:46:50|5965.7|5927.7|5965.05|5927.05|5965.7|5927.7|5964.82|5926.82|10
1609332420000|2020-12-30 12:47:00|5964.89|5926.89|5965.56|5927.56|5965.62|5927.62|5964.89|5926.89|9
1609332430000|2020-12-30 12:47:10|5965.63|5927.63|5965.65|5927.65|5965.86|5927.86|5965.63|5927.63|9
1609332440000|2020-12-30 12:47:20|5965.7|5927.7|5966.59|5928.59|5966.64|5928.64|5965.63|5927.63|10
1609332450000|2020-12-30 12:47:30|5967.55|5929.55|5970.73|5932.73|5970.73|5932.73|5967.55|5929.55|10
1609332460000|2020-12-30 12:47:40|5971.15|5933.15|5975.16|5937.16|5975.16|5937.16|5971.15|5933.15|10
1609332470000|2020-12-30 12:47:50|5975.27|5937.27|5976.88|5938.88|5976.88|5938.88|5975.18|5937.18|10
1609332480000|2020-12-30 12:48:00|5977|5939|5981.06|5943.06|5981.06|5943.06|5977|5939|10
1609332490000|2020-12-30 12:48:10|5981.38|5943.38|5984.34|5946.34|5984.34|5946.34|5980.84|5942.84|10
1609332500000|2020-12-30 12:48:20|5984.53|5946.53|5988.25|5950.25|5988.25|5950.25|5984.53|5946.53|10
1609332510000|2020-12-30 12:48:30|5988.63|5950.63|5986.6|5948.6|5988.63|5950.63|5986.6|5948.6|10
1609332520000|2020-12-30 12:48:40|5986.56|5948.56|5988.87|5950.87|5988.87|5950.87|5986.09|5948.09|10
1609332530000|2020-12-30 12:48:50|5988.84|5950.84|5992.03|5954.03|5992.03|5954.03|5988.84|5950.84|10
1609332540000|2020-12-30 12:49:00|5992.34|5954.34|5993.32|5955.32|5993.82|5955.82|5992.25|5954.25|10
1609332550000|2020-12-30 12:49:10|5992.95|5954.95|5992.5|5954.5|5993.31|5955.31|5992.38|5954.38|10
1609332560000|2020-12-30 12:49:20|5992.28|5954.28|5992.07|5954.07|5992.35|5954.35|5991.64|5953.64|10
1609332570000|2020-12-30 12:49:30|5992.03|5954.03|5991.41|5953.41|5992.03|5954.03|5991.41|5953.41|10
1609332580000|2020-12-30 12:49:40|5991.01|5953.01|5990.18|5952.18|5991.01|5953.01|5990.07|5952.07|10
1609332590000|2020-12-30 12:49:50|5990.1|5952.1|5988.72|5950.72|5990.16|5952.16|5988.72|5950.72|10
1609332600000|2020-12-30 12:50:00|5988.51|5950.51|5988.16|5950.16|5988.51|5950.51|5988.14|5950.14|10
1609332610000|2020-12-30 12:50:10|5988.22|5950.22|5986.28|5948.28|5988.22|5950.22|5986.16|5948.16|10
1609332620000|2020-12-30 12:50:20|5986.1|5948.1|5985.72|5947.72|5986.11|5948.11|5985.72|5947.72|10
1609332630000|2020-12-30 12:50:30|5985.17|5947.17|5984.21|5946.21|5985.17|5947.17|5984.21|5946.21|9
1609332640000|2020-12-30 12:50:40|5984.18|5946.18|5982.48|5944.48|5984.18|5946.18|5982.45|5944.45|10
1609332650000|2020-12-30 12:50:50|5982.41|5944.41|5982.7|5944.7|5982.75|5944.75|5982.16|5944.16|10
1609332660000|2020-12-30 12:51:00|5982.73|5944.73|5983.85|5945.85|5983.85|5945.85|5982.44|5944.44|10
1609332670000|2020-12-30 12:51:10|5984.1|5946.1|5983.61|5945.61|5984.29|5946.29|5983.57|5945.57|10
1609332680000|2020-12-30 12:51:20|5983.58|5945.58|5983.63|5945.63|5983.63|5945.63|5983.19|5945.19|9
1609332690000|2020-12-30 12:51:30|5983.36|5945.36|5984.26|5946.26|5984.35|5946.35|5983.36|5945.36|10
1609332700000|2020-12-30 12:51:40|5984.28|5946.28|5982.82|5944.82|5984.28|5946.28|5982.78|5944.78|10
1609332710000|2020-12-30 12:51:50|5982.73|5944.73|5982.46|5944.46|5982.79|5944.79|5982.46|5944.46|10
1609332720000|2020-12-30 12:52:00|5982.24|5944.24|5981.8|5943.8|5982.24|5944.24|5981.68|5943.68|10
1609332730000|2020-12-30 12:52:10|5981.66|5943.66|5980.73|5942.73|5981.66|5943.66|5980.73|5942.73|10
1609332740000|2020-12-30 12:52:20|5980.77|5942.77|5980.97|5942.97|5980.99|5942.99|5980.7|5942.7|10
1609332750000|2020-12-30 12:52:30|5980.78|5942.78|5979.58|5941.58|5980.78|5942.78|5979.58|5941.58|10
1609332760000|2020-12-30 12:52:40|5979.26|5941.26|5976.16|5938.16|5979.26|5941.26|5976.16|5938.16|10
1609332770000|2020-12-30 12:52:50|5975.87|5937.87|5973.97|5935.97|5975.87|5937.87|5973.91|5935.91|10
1609332780000|2020-12-30 12:53:00|5973.84|5935.84|5971.9|5933.9|5973.84|5935.84|5971.9|5933.9|9
1609332790000|2020-12-30 12:53:10|5972.08|5934.08|5969.14|5931.14|5972.08|5934.08|5969.14|5931.14|10
1609332800000|2020-12-30 12:53:20|5968.85|5930.85|5967.93|5929.93|5968.89|5930.89|5967.93|5929.93|10
1609332810000|2020-12-30 12:53:30|5968.14|5930.14|5967.89|5929.89|5968.43|5930.43|5967.83|5929.83|10
1609332820000|2020-12-30 12:53:40|5967.82|5929.82|5967.29|5929.29|5967.82|5929.82|5967.17|5929.17|10
1609332830000|2020-12-30 12:53:50|5967.16|5929.16|5967.17|5929.17|5967.27|5929.27|5966.89|5928.89|10
1609332840000|2020-12-30 12:54:00|5967.25|5929.25|5967.31|5929.31|5967.55|5929.55|5967.22|5929.22|8
1609332850000|2020-12-30 12:54:10|5967.28|5929.28|5967.83|5929.83|5967.83|5929.83|5966.73|5928.73|10
1609332860000|2020-12-30 12:54:20|5967.76|5929.76|5967.54|5929.54|5968.37|5930.37|5967.54|5929.54|10
1609332870000|2020-12-30 12:54:30|5967.66|5929.66|5970|5932|5970|5932|5967.66|5929.66|10
1609332880000|2020-12-30 12:54:40|5969.98|5931.98|5970.18|5932.18|5970.46|5932.46|5969.87|5931.87|10
1609332890000|2020-12-30 12:54:50|5970.09|5932.09|5969.64|5931.64|5970.14|5932.14|5969.39|5931.39|9
1609332900000|2020-12-30 12:55:00|5969.71|5931.71|5969.67|5931.67|5970.1|5932.1|5969.67|5931.67|10
1609332910000|2020-12-30 12:55:10|5969.76|5931.76|5969.8|5931.8|5969.87|5931.87|5969.58|5931.58|10
1609332920000|2020-12-30 12:55:20|5970.15|5932.15|5970.54|5932.54|5970.6|5932.6|5970.03|5932.03|9
1609332930000|2020-12-30 12:55:30|5970.86|5932.86|5971.19|5933.19|5971.39|5933.39|5970.86|5932.86|10
1609332940000|2020-12-30 12:55:40|5971.25|5933.25|5972.24|5934.24|5972.27|5934.27|5971.25|5933.25|10
1609332950000|2020-12-30 12:55:50|5972.25|5934.25|5972.73|5934.73|5972.74|5934.74|5972.2|5934.2|10
1609332960000|2020-12-30 12:56:00|5973.08|5935.08|5973.66|5935.66|5973.66|5935.66|5973.08|5935.08|10
1609332970000|2020-12-30 12:56:10|5973.76|5935.76|5973.35|5935.35|5973.94|5935.94|5973.08|5935.08|10
1609332980000|2020-12-30 12:56:20|5973.42|5935.42|5974.59|5936.59|5974.59|5936.59|5973.42|5935.42|9
1609332990000|2020-12-30 12:56:30|5974.66|5936.66|5976.26|5938.26|5976.26|5938.26|5974.66|5936.66|10
1609333000000|2020-12-30 12:56:40|5976.39|5938.39|5978.39|5940.39|5978.47|5940.47|5976.39|5938.39|10
1609333010000|2020-12-30 12:56:50|5978.4|5940.4|5979.28|5941.28|5979.36|5941.36|5978.4|5940.4|10
1609333020000|2020-12-30 12:57:00|5979.31|5941.31|5980.4|5942.4|5980.45|5942.45|5979.28|5941.28|10
1609333030000|2020-12-30 12:57:10|5980.66|5942.66|5981.56|5943.56|5981.92|5943.92|5980.66|5942.66|9
1609333040000|2020-12-30 12:57:20|5981.07|5943.07|5980.36|5942.36|5981.07|5943.07|5980.01|5942.01|9
1609333050000|2020-12-30 12:57:30|5980.19|5942.19|5978.31|5940.31|5980.19|5942.19|5978.21|5940.21|9
1609333060000|2020-12-30 12:57:40|5978.01|5940.01|5977.01|5939.01|5978.16|5940.16|5977|5939|10
1609333070000|2020-12-30 12:57:50|5977.11|5939.11|5976.83|5938.83|5977.11|5939.11|5976.5|5938.5|10
1609333080000|2020-12-30 12:58:00|5977.14|5939.14|5978.08|5940.08|5978.12|5940.12|5977.14|5939.14|10
1609333090000|2020-12-30 12:58:10|5978.05|5940.05|5977.41|5939.41|5978.05|5940.05|5977.41|5939.41|10
1609333100000|2020-12-30 12:58:20|5977.48|5939.48|5975.69|5937.69|5977.48|5939.48|5975.69|5937.69|10
1609333110000|2020-12-30 12:58:30|5975.56|5937.56|5973.85|5935.85|5975.56|5937.56|5973.74|5935.74|10
1609333120000|2020-12-30 12:58:40|5973.75|5935.75|5973.23|5935.23|5973.82|5935.82|5973.23|5935.23|10
1609333130000|2020-12-30 12:58:50|5973.16|5935.16|5973|5935|5973.16|5935.16|5972.29|5934.29|10
1609333140000|2020-12-30 12:59:00|5972.93|5934.93|5972.29|5934.29|5972.93|5934.93|5972.23|5934.23|10
1609333150000|2020-12-30 12:59:10|5972.18|5934.18|5971.9|5933.9|5972.56|5934.56|5971.75|5933.75|10
1609333160000|2020-12-30 12:59:20|5971.68|5933.68|5971.66|5933.66|5971.77|5933.77|5971.5|5933.5|9
1609333170000|2020-12-30 12:59:30|5971.77|5933.77|5972.98|5934.98|5972.98|5934.98|5971.77|5933.77|10
1609333180000|2020-12-30 12:59:40|5972.97|5934.97|5973.95|5935.95|5974.04|5936.04|5972.91|5934.91|10
1609333190000|2020-12-30 12:59:50|5973.68|5935.68|5974.76|5936.76|5974.76|5936.76|5973.68|5935.68|10
1609333200000|2020-12-30 13:00:00|5974.71|5936.71|5975.11|5937.11|5975.25|5937.25|5974.71|5936.71|9
1609333210000|2020-12-30 13:00:10|5975.16|5937.16|5975.19|5937.19|5975.24|5937.24|5974.93|5936.93|10
1609333220000|2020-12-30 13:00:20|5975.05|5937.05|5977.39|5939.39|5977.39|5939.39|5975.05|5937.05|10
1609333230000|2020-12-30 13:00:30|5977.54|5939.54|5978.77|5940.77|5978.77|5940.77|5977.49|5939.49|10
1609333240000|2020-12-30 13:00:40|5979.06|5941.06|5980.14|5942.14|5980.14|5942.14|5979.06|5941.06|9
1609333250000|2020-12-30 13:00:50|5980.05|5942.05|5978.97|5940.97|5980.05|5942.05|5978.97|5940.97|9
1609333260000|2020-12-30 13:01:00|5978.79|5940.79|5978.9|5940.9|5979.17|5941.17|5978.53|5940.53|10
1609333270000|2020-12-30 13:01:10|5979.1|5941.1|5980.63|5942.63|5980.63|5942.63|5979.1|5941.1|10
1609333280000|2020-12-30 13:01:20|5980.85|5942.85|5982.04|5944.04|5982.21|5944.21|5980.7|5942.7|10
1609333290000|2020-12-30 13:01:30|5982.12|5944.12|5982.84|5944.84|5982.87|5944.87|5982.1|5944.1|10
1609333300000|2020-12-30 13:01:40|5982.7|5944.7|5982.57|5944.57|5983.25|5945.25|5982.57|5944.57|10
1609333310000|2020-12-30 13:01:50|5982.71|5944.71|5982.09|5944.09|5982.99|5944.99|5982.09|5944.09|10
1609333320000|2020-12-30 13:02:00|5982.06|5944.06|5981.38|5943.38|5982.07|5944.07|5981.38|5943.38|10
1609333330000|2020-12-30 13:02:10|5981.09|5943.09|5980.51|5942.51|5981.09|5943.09|5980.07|5942.07|10
1609333340000|2020-12-30 13:02:20|5980.78|5942.78|5980.37|5942.37|5980.98|5942.98|5980.37|5942.37|10
1609333350000|2020-12-30 13:02:30|5980.36|5942.36|5979.61|5941.61|5980.36|5942.36|5978.86|5940.86|10
1609333360000|2020-12-30 13:02:40|5979.43|5941.43|5980.01|5942.01|5980.01|5942.01|5979.43|5941.43|10
1609333370000|2020-12-30 13:02:50|5979.97|5941.97|5980.57|5942.57|5980.8|5942.8|5979.93|5941.93|9
1609333380000|2020-12-30 13:03:00|5980.87|5942.87|5980.82|5942.82|5981.31|5943.31|5980.82|5942.82|10
1609333390000|2020-12-30 13:03:10|5981.13|5943.13|5981.21|5943.21|5981.32|5943.32|5980.93|5942.93|10
1609333400000|2020-12-30 13:03:20|5981.32|5943.32|5980.39|5942.39|5981.32|5943.32|5980.39|5942.39|10
1609333410000|2020-12-30 13:03:30|5979.95|5941.95|5979.49|5941.49|5979.95|5941.95|5979.3|5941.3|10
1609333420000|2020-12-30 13:03:40|5979.27|5941.27|5978.32|5940.32|5979.27|5941.27|5978.32|5940.32|10
1609333430000|2020-12-30 13:03:50|5978.09|5940.09|5977.28|5939.28|5978.09|5940.09|5977.25|5939.25|9
1609333440000|2020-12-30 13:04:00|5977.39|5939.39|5977.48|5939.48|5977.56|5939.56|5977.34|5939.34|9
1609333450000|2020-12-30 13:04:10|5977.42|5939.42|5977.71|5939.71|5977.83|5939.83|5977.42|5939.42|10
1609333460000|2020-12-30 13:04:20|5977.69|5939.69|5978.61|5940.61|5978.61|5940.61|5977.69|5939.69|10
1609333470000|2020-12-30 13:04:30|5978.9|5940.9|5978.69|5940.69|5978.9|5940.9|5978.69|5940.69|10
1609333480000|2020-12-30 13:04:40|5978.81|5940.81|5978.32|5940.32|5978.85|5940.85|5978.29|5940.29|10
1609333490000|2020-12-30 13:04:50|5978.4|5940.4|5977.51|5939.51|5978.4|5940.4|5977.24|5939.24|9
1609333500000|2020-12-30 13:05:00|5977.38|5939.38|5977.81|5939.81|5977.81|5939.81|5977.26|5939.26|9
1609333510000|2020-12-30 13:05:10|5977.93|5939.93|5976.53|5938.53|5977.93|5939.93|5976.49|5938.49|10
1609333520000|2020-12-30 13:05:20|5976.63|5938.63|5974.03|5936.03|5976.63|5938.63|5973.95|5935.95|10
1609333530000|2020-12-30 13:05:30|5974.25|5936.25|5974.54|5936.54|5974.87|5936.87|5974.25|5936.25|10
1609333540000|2020-12-30 13:05:40|5974.47|5936.47|5974.07|5936.07|5974.54|5936.54|5974.07|5936.07|10
1609333550000|2020-12-30 13:05:50|5974.03|5936.03|5973.25|5935.25|5974.06|5936.06|5973.23|5935.23|10
1609333560000|2020-12-30 13:06:00|5972.94|5934.94|5970.69|5932.69|5972.94|5934.94|5970.69|5932.69|10
1609333570000|2020-12-30 13:06:10|5970.03|5932.03|5969.46|5931.46|5970.16|5932.16|5969.34|5931.34|10
1609333580000|2020-12-30 13:06:20|5969.38|5931.38|5969.03|5931.03|5969.38|5931.38|5969.01|5931.01|9
1609333590000|2020-12-30 13:06:30|5968.5|5930.5|5962.33|5924.33|5968.5|5930.5|5962.33|5924.33|10
1609333600000|2020-12-30 13:06:40|5962.4|5924.4|5959.05|5921.05|5962.4|5924.4|5959.05|5921.05|10
1609333610000|2020-12-30 13:06:50|5958.9|5920.9|5957.43|5919.43|5958.9|5920.9|5957.43|5919.43|9
1609333620000|2020-12-30 13:07:00|5957.35|5919.35|5956.96|5918.96|5957.69|5919.69|5956.96|5918.96|10
1609333630000|2020-12-30 13:07:10|5956.89|5918.89|5955.3|5917.3|5957.06|5919.06|5955.3|5917.3|10
1609333640000|2020-12-30 13:07:20|5955.56|5917.56|5956.29|5918.29|5956.47|5918.47|5955.56|5917.56|10
1609333650000|2020-12-30 13:07:30|5956.25|5918.25|5956.34|5918.34|5956.5|5918.5|5955.96|5917.96|10
1609333660000|2020-12-30 13:07:40|5956.83|5918.83|5956.78|5918.78|5957.16|5919.16|5956.77|5918.77|10
1609333670000|2020-12-30 13:07:50|5956.62|5918.62|5956.42|5918.42|5956.75|5918.75|5956.4|5918.4|9
1609333680000|2020-12-30 13:08:00|5956.54|5918.54|5957.75|5919.75|5957.75|5919.75|5956.46|5918.46|10
1609333690000|2020-12-30 13:08:10|5958.1|5920.1|5961.4|5923.4|5961.47|5923.47|5958.1|5920.1|10
1609333700000|2020-12-30 13:08:20|5961.61|5923.61|5961.56|5923.56|5961.61|5923.61|5961.27|5923.27|10
1609333710000|2020-12-30 13:08:30|5961.43|5923.43|5961.73|5923.73|5962.2|5924.2|5961.43|5923.43|10
1609333720000|2020-12-30 13:08:40|5961.68|5923.68|5961.73|5923.73|5961.81|5923.81|5961.25|5923.25|8
1609333730000|2020-12-30 13:08:50|5961.48|5923.48|5962.03|5924.03|5962.17|5924.17|5961.48|5923.48|10
1609333740000|2020-12-30 13:09:00|5962.62|5924.62|5965.28|5927.28|5965.28|5927.28|5962.62|5924.62|10
1609333750000|2020-12-30 13:09:10|5965.32|5927.32|5968.92|5930.92|5968.92|5930.92|5965.29|5927.29|10
1609333760000|2020-12-30 13:09:20|5969.04|5931.04|5969.94|5931.94|5970.02|5932.02|5969.04|5931.04|10
1609333770000|2020-12-30 13:09:30|5969.97|5931.97|5969.47|5931.47|5970|5932|5969.47|5931.47|10
1609333780000|2020-12-30 13:09:40|5969.07|5931.07|5968.38|5930.38|5969.12|5931.12|5968.38|5930.38|10
1609333790000|2020-12-30 13:09:50|5968.18|5930.18|5968.86|5930.86|5968.86|5930.86|5968.14|5930.14|9
1609333800000|2020-12-30 13:10:00|5968.46|5930.46|5968.07|5930.07|5968.97|5930.97|5968.04|5930.04|10
1609333810000|2020-12-30 13:10:10|5967.76|5929.76|5967.74|5929.74|5967.76|5929.76|5967.34|5929.34|10
1609333820000|2020-12-30 13:10:20|5968.22|5930.22|5968.82|5930.82|5969.02|5931.02|5967.85|5929.85|8
1609333830000|2020-12-30 13:10:30|5968.94|5930.94|5969.05|5931.05|5969.05|5931.05|5968.69|5930.69|10
1609333840000|2020-12-30 13:10:40|5968.93|5930.93|5971.62|5933.62|5971.62|5933.62|5968.93|5930.93|10
1609333850000|2020-12-30 13:10:50|5972.26|5934.26|5974.91|5936.91|5974.91|5936.91|5972.26|5934.26|10
1609333860000|2020-12-30 13:11:00|5975.05|5937.05|5975.25|5937.25|5975.66|5937.66|5974.81|5936.81|9
1609333870000|2020-12-30 13:11:10|5975.41|5937.41|5976.64|5938.64|5976.64|5938.64|5975.2|5937.2|10
1609333880000|2020-12-30 13:11:20|5976.92|5938.92|5977.89|5939.89|5977.89|5939.89|5976.74|5938.74|10
1609333890000|2020-12-30 13:11:30|5977.94|5939.94|5979.6|5941.6|5979.6|5941.6|5977.92|5939.92|10
1609333900000|2020-12-30 13:11:40|5979.67|5941.67|5981.76|5943.76|5981.76|5943.76|5979.67|5941.67|10
1609333910000|2020-12-30 13:11:50|5981.11|5943.11|5980.86|5942.86|5981.11|5943.11|5980.29|5942.29|10
1609333920000|2020-12-30 13:12:00|5980.95|5942.95|5982.88|5944.88|5982.88|5944.88|5980.95|5942.95|9
1609333930000|2020-12-30 13:12:10|5982.6|5944.6|5985.09|5947.09|5985.09|5947.09|5982.6|5944.6|10
1609333940000|2020-12-30 13:12:20|5985.11|5947.11|5986.63|5948.63|5986.63|5948.63|5984.88|5946.88|9
1609333950000|2020-12-30 13:12:30|5986.65|5948.65|5988.63|5950.63|5988.63|5950.63|5986.13|5948.13|10
1609333960000|2020-12-30 13:12:40|5989.14|5951.14|5992.99|5954.99|5992.99|5954.99|5989.14|5951.14|10
1609333970000|2020-12-30 13:12:50|5992.89|5954.89|5993.46|5955.46|5993.46|5955.46|5992.15|5954.15|10
1609333980000|2020-12-30 13:13:00|5994.02|5956.02|5994.35|5956.35|5994.38|5956.38|5993.87|5955.87|10
1609333990000|2020-12-30 13:13:10|5994.73|5956.73|5995.52|5957.52|5995.84|5957.84|5994.73|5956.73|10
1609334000000|2020-12-30 13:13:20|5995.44|5957.44|5997.21|5959.21|5997.21|5959.21|5995.44|5957.44|10
1609334010000|2020-12-30 13:13:30|5997.75|5959.75|5998.24|5960.24|5998.31|5960.31|5997.75|5959.75|9
1609334020000|2020-12-30 13:13:40|5997.94|5959.94|5997.59|5959.59|5998|5960|5997.29|5959.29|9
1609334030000|2020-12-30 13:13:50|5997.09|5959.09|5994.98|5956.98|5997.16|5959.16|5994.98|5956.98|10
1609334040000|2020-12-30 13:14:00|5995.52|5957.52|5994.21|5956.21|5995.87|5957.87|5994.21|5956.21|10
1609334050000|2020-12-30 13:14:10|5993.05|5955.05|5992.81|5954.81|5993.3|5955.3|5992.81|5954.81|10
1609334060000|2020-12-30 13:14:20|5992.43|5954.43|5986.34|5948.34|5992.43|5954.43|5986.34|5948.34|10
1609334070000|2020-12-30 13:14:30|5986.13|5948.13|5983.95|5945.95|5986.13|5948.13|5982.03|5944.03|10
1609334080000|2020-12-30 13:14:40|5983.54|5945.54|5989.32|5951.32|5989.32|5951.32|5983.54|5945.54|10
1609334090000|2020-12-30 13:14:50|5989.87|5951.87|5991.72|5953.72|5991.72|5953.72|5989.87|5951.87|10
1609334100000|2020-12-30 13:15:00|5991.67|5953.67|5990.91|5952.91|5991.67|5953.67|5990.71|5952.71|10
1609334110000|2020-12-30 13:15:10|5991.53|5953.53|5991.01|5953.01|5991.53|5953.53|5990.99|5952.99|10
1609334120000|2020-12-30 13:15:20|5990.81|5952.81|5989|5951|5990.81|5952.81|5989|5951|10
1609334130000|2020-12-30 13:15:30|5989.27|5951.27|5989.26|5951.26|5989.67|5951.67|5989.14|5951.14|10
1609334140000|2020-12-30 13:15:40|5989.31|5951.31|5988.76|5950.76|5989.4|5951.4|5988.74|5950.74|10
1609334150000|2020-12-30 13:15:50|5988.66|5950.66|5987.77|5949.77|5988.66|5950.66|5987.77|5949.77|8
1609334160000|2020-12-30 13:16:00|5987.73|5949.73|5987.51|5949.51|5987.75|5949.75|5987.48|5949.48|9
1609334170000|2020-12-30 13:16:10|5987.47|5949.47|5990.16|5952.16|5990.16|5952.16|5987.47|5949.47|10
1609334180000|2020-12-30 13:16:20|5990.05|5952.05|5990.7|5952.7|5990.7|5952.7|5989.77|5951.77|9
1609334190000|2020-12-30 13:16:30|5991.58|5953.58|5992.54|5954.54|5993.14|5955.14|5991.58|5953.58|10
1609334200000|2020-12-30 13:16:40|5992.9|5954.9|5995.08|5957.08|5995.08|5957.08|5992.9|5954.9|10
1609334210000|2020-12-30 13:16:50|5995.77|5957.77|5995.22|5957.22|5996.22|5958.22|5995.22|5957.22|9
1609334220000|2020-12-30 13:17:00|5995.39|5957.39|5999.96|5961.96|5999.96|5961.96|5995.39|5957.39|10
1609334230000|2020-12-30 13:17:10|6000.44|5962.44|6002.46|5964.46|6002.6|5964.6|6000.44|5962.44|10
1609334240000|2020-12-30 13:17:20|6002.42|5964.42|6003.5|5965.5|6003.5|5965.5|6002.38|5964.38|10
1609334250000|2020-12-30 13:17:30|6003.95|5965.95|6006.45|5968.45|6006.59|5968.59|6003.79|5965.79|10
1609334260000|2020-12-30 13:17:40|6006.83|5968.83|6007.03|5969.03|6007.54|5969.54|6006.22|5968.22|10
1609334270000|2020-12-30 13:17:50|6007.34|5969.34|6008.15|5970.15|6008.23|5970.23|6006.91|5968.91|9
1609334280000|2020-12-30 13:18:00|6007.91|5969.91|6007.17|5969.17|6007.99|5969.99|6006.77|5968.77|10
1609334290000|2020-12-30 13:18:10|6007.04|5969.04|6006.4|5968.4|6007.04|5969.04|6005.96|5967.96|10
1609334300000|2020-12-30 13:18:20|6006.15|5968.15|6005.58|5967.58|6006.15|5968.15|6005.01|5967.01|10
1609334310000|2020-12-30 13:18:30|6005.51|5967.51|6004.42|5966.42|6005.56|5967.56|6004.42|5966.42|10
1609334320000|2020-12-30 13:18:40|6003.95|5965.95|6003.16|5965.16|6003.95|5965.95|6002.61|5964.61|10
1609334330000|2020-12-30 13:18:50|6003.08|5965.08|6002.67|5964.67|6003.18|5965.18|6002.56|5964.56|10
1609334340000|2020-12-30 13:19:00|6002.58|5964.58|6004.36|5966.36|6004.46|5966.46|6002.58|5964.58|10
1609334350000|2020-12-30 13:19:10|6005.05|5967.05|6008.74|5970.74|6008.74|5970.74|6005.05|5967.05|10
1609334360000|2020-12-30 13:19:20|6008.91|5970.91|6008.66|5970.66|6009.34|5971.34|6008.39|5970.39|10
1609334370000|2020-12-30 13:19:30|6008.53|5970.53|6007.72|5969.72|6008.82|5970.82|6007.72|5969.72|10
1609334380000|2020-12-30 13:19:40|6007.08|5969.08|6007.47|5969.47|6007.47|5969.47|6006.73|5968.73|10
1609334390000|2020-12-30 13:19:50|6007.49|5969.49|6007.95|5969.95|6008.56|5970.56|6007.49|5969.49|10
1609334400000|2020-12-30 13:20:00|6007.7|5969.7|6006.23|5968.23|6008.05|5970.05|6006.23|5968.23|10
1609334410000|2020-12-30 13:20:10|6005.97|5967.97|6003.92|5965.92|6005.97|5967.97|6003.77|5965.77|9
1609334420000|2020-12-30 13:20:20|6003.04|5965.04|6003.26|5965.26|6003.6|5965.6|6003.04|5965.04|10
1609334430000|2020-12-30 13:20:30|6003.35|5965.35|6003.72|5965.72|6003.72|5965.72|6003.14|5965.14|10
1609334440000|2020-12-30 13:20:40|6003.87|5965.87|6003.1|5965.1|6003.87|5965.87|6003.1|5965.1|10
1609334450000|2020-12-30 13:20:50|6003.19|5965.19|6002.72|5964.72|6003.97|5965.97|6002.49|5964.49|10
1609334460000|2020-12-30 13:21:00|6002.6|5964.6|6002.24|5964.24|6002.71|5964.71|6002.24|5964.24|10
1609334470000|2020-12-30 13:21:10|6002.51|5964.51|6001.76|5963.76|6002.54|5964.54|6001.76|5963.76|10
1609334480000|2020-12-30 13:21:20|6001.5|5963.5|6000.4|5962.4|6001.5|5963.5|6000.4|5962.4|10
1609334490000|2020-12-30 13:21:30|6000.17|5962.17|5999.79|5961.79|6000.26|5962.26|5999.68|5961.68|10
1609334500000|2020-12-30 13:21:40|5999.54|5961.54|5999.72|5961.72|5999.85|5961.85|5999.03|5961.03|10
1609334510000|2020-12-30 13:21:50|5999.73|5961.73|5998.63|5960.63|5999.9|5961.9|5998.62|5960.62|10
1609334520000|2020-12-30 13:22:00|5998.28|5960.28|5999.77|5961.77|5999.77|5961.77|5998.23|5960.23|10
1609334530000|2020-12-30 13:22:10|5999.74|5961.74|6000.85|5962.85|6000.85|5962.85|5999.73|5961.73|10
1609334540000|2020-12-30 13:22:20|6001.14|5963.14|6001.22|5963.22|6001.45|5963.45|6001.13|5963.13|8
1609334550000|2020-12-30 13:22:30|6001.05|5963.05|6000.09|5962.09|6001.05|5963.05|6000.09|5962.09|10
1609334560000|2020-12-30 13:22:40|5999.98|5961.98|5999.22|5961.22|5999.98|5961.98|5998.75|5960.75|10
1609334570000|2020-12-30 13:22:50|5999.16|5961.16|5999.52|5961.52|5999.87|5961.87|5999.16|5961.16|10
1609334580000|2020-12-30 13:23:00|5999.24|5961.24|5998.76|5960.76|5999.34|5961.34|5998.53|5960.53|10
1609334590000|2020-12-30 13:23:10|5998.88|5960.88|5998.6|5960.6|5998.88|5960.88|5998.35|5960.35|8
1609334600000|2020-12-30 13:23:20|5997.99|5959.99|5996.59|5958.59|5998.3|5960.3|5996.59|5958.59|10
1609334610000|2020-12-30 13:23:30|5996.73|5958.73|5995.15|5957.15|5996.73|5958.73|5995.15|5957.15|10
1609334620000|2020-12-30 13:23:40|5995|5957|5994.46|5956.46|5995|5957|5994.38|5956.38|9
1609334630000|2020-12-30 13:23:50|5994.67|5956.67|5995.26|5957.26|5995.26|5957.26|5994.49|5956.49|10
1609334640000|2020-12-30 13:24:00|5995.15|5957.15|5995.79|5957.79|5995.79|5957.79|5994.8|5956.8|9
1609334650000|2020-12-30 13:24:10|5995.86|5957.86|5996.06|5958.06|5996.29|5958.29|5995.8|5957.8|10
1609334660000|2020-12-30 13:24:20|5996.29|5958.29|5996.34|5958.34|5996.5|5958.5|5996.05|5958.05|10
1609334670000|2020-12-30 13:24:30|5996.5|5958.5|5997.21|5959.21|5997.25|5959.25|5996.46|5958.46|10
1609334680000|2020-12-30 13:24:40|5997.35|5959.35|5997.06|5959.06|5997.65|5959.65|5997.06|5959.06|9
1609334690000|2020-12-30 13:24:50|5997.05|5959.05|5997.46|5959.46|5997.58|5959.58|5997.05|5959.05|10
1609334700000|2020-12-30 13:25:00|5997.45|5959.45|5996.76|5958.76|5997.45|5959.45|5996.76|5958.76|10
1609334710000|2020-12-30 13:25:10|5996.7|5958.7|5994.36|5956.36|5996.7|5958.7|5994.36|5956.36|10
1609334720000|2020-12-30 13:25:20|5994.4|5956.4|5995.56|5957.56|5995.56|5957.56|5993.65|5955.65|10
1609334730000|2020-12-30 13:25:30|5995.74|5957.74|5995.69|5957.69|5996.09|5958.09|5995.26|5957.26|10
1609334740000|2020-12-30 13:25:40|5995.52|5957.52|5995.33|5957.33|5995.66|5957.66|5995.29|5957.29|9
1609334750000|2020-12-30 13:25:50|5995.66|5957.66|5996.27|5958.27|5996.43|5958.43|5995.66|5957.66|9
1609334760000|2020-12-30 13:26:00|5996.59|5958.59|5996.6|5958.6|5996.65|5958.65|5996.22|5958.22|10
1609334770000|2020-12-30 13:26:10|5996.77|5958.77|5997.31|5959.31|5997.45|5959.45|5996.77|5958.77|10
1609334780000|2020-12-30 13:26:20|5997.29|5959.29|5998.06|5960.06|5998.06|5960.06|5996.99|5958.99|10
1609334790000|2020-12-30 13:26:30|5998.13|5960.13|6000.32|5962.32|6000.66|5962.66|5998.13|5960.13|10
1609334800000|2020-12-30 13:26:40|5999.89|5961.89|6000.72|5962.72|6000.72|5962.72|5999.89|5961.89|10
1609334810000|2020-12-30 13:26:50|6000.89|5962.89|6000.98|5962.98|6001.35|5963.35|6000.89|5962.89|9
1609334820000|2020-12-30 13:27:00|6000.82|5962.82|6001.23|5963.23|6001.23|5963.23|6000.52|5962.52|10
1609334830000|2020-12-30 13:27:10|6001.44|5963.44|6002.47|5964.47|6002.53|5964.53|6001.44|5963.44|10
1609334840000|2020-12-30 13:27:20|6002.36|5964.36|6002.51|5964.51|6002.67|5964.67|6002.07|5964.07|10
1609334850000|2020-12-30 13:27:30|6002.53|5964.53|6002.39|5964.39|6002.83|5964.83|6002.36|5964.36|10
1609334860000|2020-12-30 13:27:40|6002.17|5964.17|6002.15|5964.15|6002.69|5964.69|6002.15|5964.15|9
1609334870000|2020-12-30 13:27:50|6001.98|5963.98|5999.88|5961.88|6001.98|5963.98|5999.88|5961.88|10
1609334880000|2020-12-30 13:28:00|5999.78|5961.78|5999.53|5961.53|5999.78|5961.78|5998.96|5960.96|10
1609334890000|2020-12-30 13:28:10|5999.71|5961.71|6000.86|5962.86|6000.86|5962.86|5999.59|5961.59|10
1609334900000|2020-12-30 13:28:20|6000.67|5962.67|6002.25|5964.25|6002.3|5964.3|6000.67|5962.67|10
1609334910000|2020-12-30 13:28:30|6002.86|5964.86|6004.24|5966.24|6004.24|5966.24|6002.86|5964.86|10
1609334920000|2020-12-30 13:28:40|6004.28|5966.28|6003.21|5965.21|6004.28|5966.28|6003.21|5965.21|8
1609334930000|2020-12-30 13:28:50|6003.24|5965.24|6003.02|5965.02|6003.6|5965.6|6003.02|5965.02|9
1609334940000|2020-12-30 13:29:00|6003.38|5965.38|6003.53|5965.53|6003.57|5965.57|6003.14|5965.14|10
1609334950000|2020-12-30 13:29:10|6003.58|5965.58|6002.69|5964.69|6003.65|5965.65|6002.69|5964.69|9
1609334960000|2020-12-30 13:29:20|6002.71|5964.71|6000.53|5962.53|6002.71|5964.71|6000.51|5962.51|10
1609334970000|2020-12-30 13:29:30|6000.48|5962.48|5999.15|5961.15|6000.48|5962.48|5999.15|5961.15|10
1609334980000|2020-12-30 13:29:40|5998.87|5960.87|5997.86|5959.86|5998.87|5960.87|5997.86|5959.86|10
1609334990000|2020-12-30 13:29:50|5997.32|5959.32|5996.25|5958.25|5997.32|5959.32|5996.25|5958.25|10
1609335000000|2020-12-30 13:30:00|5996.28|5958.28|5994.45|5956.45|5996.28|5958.28|5994.45|5956.45|10
1609335010000|2020-12-30 13:30:10|5993.68|5955.68|5991.98|5953.98|5993.8|5955.8|5991.98|5953.98|9
1609335020000|2020-12-30 13:30:20|5991.81|5953.81|5988.5|5950.5|5991.81|5953.81|5988.5|5950.5|10
1609335030000|2020-12-30 13:30:30|5988.58|5950.58|5987.33|5949.33|5988.58|5950.58|5987.27|5949.27|10
1609335040000|2020-12-30 13:30:40|5987.17|5949.17|5986.87|5948.87|5987.59|5949.59|5986.87|5948.87|9
1609335050000|2020-12-30 13:30:50|5986.86|5948.86|5986.9|5948.9|5987.08|5949.08|5986.81|5948.81|10
1609335060000|2020-12-30 13:31:00|5986.99|5948.99|5986.78|5948.78|5987.05|5949.05|5986.71|5948.71|10
1609335070000|2020-12-30 13:31:10|5986.94|5948.94|5987.24|5949.24|5988.15|5950.15|5986.94|5948.94|10
1609335080000|2020-12-30 13:31:20|5987.38|5949.38|5988.09|5950.09|5988.11|5950.11|5987.24|5949.24|10
1609335090000|2020-12-30 13:31:30|5987.88|5949.88|5986.75|5948.75|5987.88|5949.88|5986.71|5948.71|10
1609335100000|2020-12-30 13:31:40|5986.65|5948.65|5987.03|5949.03|5987.23|5949.23|5986.65|5948.65|10
1609335110000|2020-12-30 13:31:50|5987.47|5949.47|5987.13|5949.13|5987.47|5949.47|5987.12|5949.12|10
1609335120000|2020-12-30 13:32:00|5987.17|5949.17|5987.84|5949.84|5987.84|5949.84|5986.84|5948.84|9
1609335130000|2020-12-30 13:32:10|5987.98|5949.98|5988.69|5950.69|5988.69|5950.69|5987.91|5949.91|10
1609335140000|2020-12-30 13:32:20|5989.4|5951.4|5990.87|5952.87|5990.87|5952.87|5989.39|5951.39|9
1609335150000|2020-12-30 13:32:30|5990.72|5952.72|5990.14|5952.14|5990.95|5952.95|5990.14|5952.14|10
1609335160000|2020-12-30 13:32:40|5990.18|5952.18|5989.29|5951.29|5990.18|5952.18|5989.05|5951.05|9
1609335170000|2020-12-30 13:32:50|5989.27|5951.27|5988.95|5950.95|5989.27|5951.27|5988.85|5950.85|10
1609335180000|2020-12-30 13:33:00|5988.94|5950.94|5989.84|5951.84|5989.84|5951.84|5988.94|5950.94|10
1609335190000|2020-12-30 13:33:10|5989.7|5951.7|5989.67|5951.67|5989.7|5951.7|5989.28|5951.28|9
1609335200000|2020-12-30 13:33:20|5989.58|5951.58|5988.19|5950.19|5989.81|5951.81|5988.19|5950.19|10
1609335210000|2020-12-30 13:33:30|5987.94|5949.94|5987.02|5949.02|5988.04|5950.04|5986.87|5948.87|10
1609335220000|2020-12-30 13:33:40|5987.03|5949.03|5987.23|5949.23|5987.4|5949.4|5986.96|5948.96|10
1609335230000|2020-12-30 13:33:50|5987.4|5949.4|5986.82|5948.82|5987.52|5949.52|5986.82|5948.82|10
1609335240000|2020-12-30 13:34:00|5986.95|5948.95|5987.73|5949.73|5987.73|5949.73|5986.72|5948.72|10
1609335250000|2020-12-30 13:34:10|5987.72|5949.72|5988.58|5950.58|5988.59|5950.59|5987.72|5949.72|10
1609335260000|2020-12-30 13:34:20|5988.26|5950.26|5988.23|5950.23|5988.28|5950.28|5987.92|5949.92|9
1609335270000|2020-12-30 13:34:30|5988.2|5950.2|5988.32|5950.32|5988.54|5950.54|5988.2|5950.2|9
1609335280000|2020-12-30 13:34:40|5988.55|5950.55|5989.19|5951.19|5989.19|5951.19|5988.55|5950.55|10
1609335290000|2020-12-30 13:34:50|5989.31|5951.31|5990.09|5952.09|5990.09|5952.09|5989.24|5951.24|9
1609335300000|2020-12-30 13:35:00|5990.07|5952.07|5990.16|5952.16|5990.16|5952.16|5989.83|5951.83|10
1609335310000|2020-12-30 13:35:10|5990.28|5952.28|5991.21|5953.21|5991.21|5953.21|5990.28|5952.28|9
1609335320000|2020-12-30 13:35:20|5991.88|5953.88|5992.53|5954.53|5992.53|5954.53|5991.72|5953.72|10
1609335330000|2020-12-30 13:35:30|5992.55|5954.55|5991.85|5953.85|5992.55|5954.55|5991.51|5953.51|10
1609335340000|2020-12-30 13:35:40|5991.75|5953.75|5990.85|5952.85|5991.75|5953.75|5990.64|5952.64|10
1609335350000|2020-12-30 13:35:50|5990.91|5952.91|5992.06|5954.06|5992.17|5954.17|5990.91|5952.91|10
1609335360000|2020-12-30 13:36:00|5992.16|5954.16|5992.24|5954.24|5992.24|5954.24|5991.93|5953.93|9
1609335370000|2020-12-30 13:36:10|5992.39|5954.39|5992.19|5954.19|5992.39|5954.39|5992.19|5954.19|8
1609335380000|2020-12-30 13:36:20|5992.13|5954.13|5991.67|5953.67|5992.13|5954.13|5991.67|5953.67|9
1609335390000|2020-12-30 13:36:30|5991.62|5953.62|5991.5|5953.5|5991.66|5953.66|5991.29|5953.29|9
1609335400000|2020-12-30 13:36:40|5991.54|5953.54|5991.22|5953.22|5991.54|5953.54|5991.12|5953.12|10
1609335410000|2020-12-30 13:36:50|5991.32|5953.32|5991.34|5953.34|5991.53|5953.53|5991.32|5953.32|10
1609335420000|2020-12-30 13:37:00|5991.06|5953.06|5991.73|5953.73|5991.76|5953.76|5991.06|5953.06|9
1609335430000|2020-12-30 13:37:10|5991.83|5953.83|5993.05|5955.05|5993.05|5955.05|5991.83|5953.83|9
1609335440000|2020-12-30 13:37:20|5993.45|5955.45|5994.41|5956.41|5994.41|5956.41|5993.45|5955.45|10
1609335450000|2020-12-30 13:37:30|5994.58|5956.58|5995.29|5957.29|5995.29|5957.29|5994.43|5956.43|10
1609335460000|2020-12-30 13:37:40|5994.86|5956.86|5995.43|5957.43|5996.44|5958.44|5994.86|5956.86|10
1609335470000|2020-12-30 13:37:50|5995.44|5957.44|5995.71|5957.71|5995.8|5957.8|5995.31|5957.31|8
1609335480000|2020-12-30 13:38:00|5996.12|5958.12|5995.76|5957.76|5996.12|5958.12|5995.48|5957.48|9
1609335490000|2020-12-30 13:38:10|5995.71|5957.71|5995.2|5957.2|5995.74|5957.74|5995.2|5957.2|9
1609335500000|2020-12-30 13:38:20|5995.29|5957.29|5994.45|5956.45|5995.33|5957.33|5994.45|5956.45|10
1609335510000|2020-12-30 13:38:30|5994.36|5956.36|5994.15|5956.15|5994.61|5956.61|5993.99|5955.99|9
1609335520000|2020-12-30 13:38:40|5993.96|5955.96|5992.72|5954.72|5993.96|5955.96|5992.72|5954.72|9
1609335530000|2020-12-30 13:38:50|5992.67|5954.67|5992.49|5954.49|5992.67|5954.67|5991.92|5953.92|10
1609335540000|2020-12-30 13:39:00|5992.47|5954.47|5993.03|5955.03|5993.03|5955.03|5991.92|5953.92|10
1609335550000|2020-12-30 13:39:10|5993.35|5955.35|5994.5|5956.5|5994.5|5956.5|5993.17|5955.17|10
1609335560000|2020-12-30 13:39:20|5994.41|5956.41|5994.13|5956.13|5994.41|5956.41|5993.92|5955.92|8
1609335570000|2020-12-30 13:39:30|5993.83|5955.83|5992.8|5954.8|5993.83|5955.83|5992.78|5954.78|10
1609335580000|2020-12-30 13:39:40|5992.64|5954.64|5992.08|5954.08|5992.64|5954.64|5992.04|5954.04|10
1609335590000|2020-12-30 13:39:50|5992.15|5954.15|5992.18|5954.18|5992.45|5954.45|5992.1|5954.1|10
1609335600000|2020-12-30 13:40:00|5992.27|5954.27|5992.37|5954.37|5992.38|5954.38|5992.22|5954.22|8
1609335610000|2020-12-30 13:40:10|5992.26|5954.26|5991.8|5953.8|5992.3|5954.3|5991.8|5953.8|9
1609335620000|2020-12-30 13:40:20|5991.92|5953.92|5991.62|5953.62|5992.02|5954.02|5991.6|5953.6|10
1609335630000|2020-12-30 13:40:30|5991.35|5953.35|5992.61|5954.61|5992.61|5954.61|5991.35|5953.35|10
1609335640000|2020-12-30 13:40:40|5992.54|5954.54|5992.13|5954.13|5992.59|5954.59|5992.1|5954.1|10
1609335650000|2020-12-30 13:40:50|5991.95|5953.95|5991.89|5953.89|5991.95|5953.95|5991.8|5953.8|9
1609335660000|2020-12-30 13:41:00|5992.27|5954.27|5991.96|5953.96|5992.27|5954.27|5991.96|5953.96|10
1609335670000|2020-12-30 13:41:10|5992.2|5954.2|5992.17|5954.17|5992.49|5954.49|5992.09|5954.09|9
1609335680000|2020-12-30 13:41:20|5992.05|5954.05|5991.29|5953.29|5992.05|5954.05|5991.27|5953.27|10
1609335690000|2020-12-30 13:41:30|5991.32|5953.32|5991.23|5953.23|5991.36|5953.36|5991.04|5953.04|10
1609335700000|2020-12-30 13:41:40|5991.16|5953.16|5991.58|5953.58|5991.58|5953.58|5991.08|5953.08|10
1609335710000|2020-12-30 13:41:50|5991.34|5953.34|5991.69|5953.69|5991.89|5953.89|5991.23|5953.23|9
1609335720000|2020-12-30 13:42:00|5991.8|5953.8|5992.45|5954.45|5992.45|5954.45|5991.79|5953.79|10
1609335730000|2020-12-30 13:42:10|5992.94|5954.94|5993.75|5955.75|5993.75|5955.75|5992.92|5954.92|9
1609335740000|2020-12-30 13:42:20|5994.41|5956.41|5996.17|5958.17|5996.17|5958.17|5994.41|5956.41|10
1609335750000|2020-12-30 13:42:30|5996.31|5958.31|5999.38|5961.38|5999.53|5961.53|5996.31|5958.31|10
1609335760000|2020-12-30 13:42:40|5999.78|5961.78|6001.19|5963.19|6001.19|5963.19|5999.75|5961.75|10
1609335770000|2020-12-30 13:42:50|6001.66|5963.66|6005.14|5967.14|6005.14|5967.14|6001.66|5963.66|10
1609335780000|2020-12-30 13:43:00|6005.32|5967.32|6005.5|5967.5|6005.63|5967.63|6005.04|5967.04|10
1609335790000|2020-12-30 13:43:10|6005.47|5967.47|6006.54|5968.54|6006.54|5968.54|6005.47|5967.47|9
1609335800000|2020-12-30 13:43:20|6006.66|5968.66|6005.29|5967.29|6006.68|5968.68|6005.29|5967.29|10
1609335810000|2020-12-30 13:43:30|6004.97|5966.97|6003.96|5965.96|6004.97|5966.97|6003.94|5965.94|10
1609335820000|2020-12-30 13:43:40|6004|5966|6004|5966|6004.02|5966.02|6003.7|5965.7|10
1609335830000|2020-12-30 13:43:50|6003.47|5965.47|6003.23|5965.23|6003.77|5965.77|6003.22|5965.22|9
1609335840000|2020-12-30 13:44:00|6003.13|5965.13|6004.12|5966.12|6004.12|5966.12|6003.13|5965.13|10
1609335850000|2020-12-30 13:44:10|6004.36|5966.36|6005.1|5967.1|6005.1|5967.1|6004.28|5966.28|10
1609335860000|2020-12-30 13:44:20|6004.99|5966.99|6004.74|5966.74|6005.04|5967.04|6004.48|5966.48|9
1609335870000|2020-12-30 13:44:30|6004.82|5966.82|6002.98|5964.98|6004.99|5966.99|6002.98|5964.98|10
1609335880000|2020-12-30 13:44:40|6003.14|5965.14|6003.05|5965.05|6003.19|5965.19|6002.68|5964.68|10
1609335890000|2020-12-30 13:44:50|6003.45|5965.45|6001.09|5963.09|6003.45|5965.45|6001.09|5963.09|9
1609335900000|2020-12-30 13:45:00|6000.54|5962.54|5999.87|5961.87|6000.55|5962.55|5999.72|5961.72|10
1609335910000|2020-12-30 13:45:10|5999.81|5961.81|6003.04|5965.04|6003.04|5965.04|5999.81|5961.81|10
1609335920000|2020-12-30 13:45:20|6003.16|5965.16|6005.43|5967.43|6005.48|5967.48|6003.16|5965.16|10
1609335930000|2020-12-30 13:45:30|6005.44|5967.44|6005.88|5967.88|6006.33|5968.33|6005.44|5967.44|10
1609335940000|2020-12-30 13:45:40|6005.72|5967.72|6005.64|5967.64|6006.08|5968.08|6005.64|5967.64|10
1609335950000|2020-12-30 13:45:50|6005.75|5967.75|6006.37|5968.37|6006.37|5968.37|6005.7|5967.7|10
1609335960000|2020-12-30 13:46:00|6006.18|5968.18|6006.24|5968.24|6006.69|5968.69|6006.16|5968.16|10
1609335970000|2020-12-30 13:46:10|6006.13|5968.13|6006.02|5968.02|6006.29|5968.29|6006|5968|9
1609335980000|2020-12-30 13:46:20|6006.07|5968.07|6006.32|5968.32|6006.42|5968.42|6005.98|5967.98|9
1609335990000|2020-12-30 13:46:30|6006.51|5968.51|6008.85|5970.85|6008.85|5970.85|6006.51|5968.51|10
1609336000000|2020-12-30 13:46:40|6009.37|5971.37|6010.05|5972.05|6010.39|5972.39|6009.32|5971.32|10
1609336010000|2020-12-30 13:46:50|6009.79|5971.79|6012.89|5974.89|6012.89|5974.89|6009.79|5971.79|10
1609336020000|2020-12-30 13:47:00|6013.8|5975.8|6016.39|5978.39|6016.39|5978.39|6013.8|5975.8|10
1609336030000|2020-12-30 13:47:10|6016.2|5978.2|6019.05|5981.05|6019.16|5981.16|6016.2|5978.2|10
1609336040000|2020-12-30 13:47:20|6019.51|5981.51|6016.75|5978.75|6019.51|5981.51|6016.75|5978.75|10
1609336050000|2020-12-30 13:47:30|6017.06|5979.06|6014.92|5976.92|6017.06|5979.06|6014.92|5976.92|10
1609336060000|2020-12-30 13:47:40|6014.71|5976.71|6014.7|5976.7|6014.71|5976.71|6014.23|5976.23|9
1609336070000|2020-12-30 13:47:50|6014.62|5976.62|6015.51|5977.51|6015.51|5977.51|6014.16|5976.16|10
1609336080000|2020-12-30 13:48:00|6015.21|5977.21|6015.26|5977.26|6015.3|5977.3|6014.71|5976.71|10
1609336090000|2020-12-30 13:48:10|6014.77|5976.77|6014.5|5976.5|6014.77|5976.77|6014.33|5976.33|10
1609336100000|2020-12-30 13:48:20|6014.6|5976.6|6014.95|5976.95|6015.27|5977.27|6014.6|5976.6|10
1609336110000|2020-12-30 13:48:30|6014.88|5976.88|6016.42|5978.42|6016.42|5978.42|6014.88|5976.88|10
1609336120000|2020-12-30 13:48:40|6016.26|5978.26|6012.87|5974.87|6016.26|5978.26|6012.87|5974.87|10
1609336130000|2020-12-30 13:48:50|6012.74|5974.74|6013.55|5975.55|6013.83|5975.83|6012.67|5974.67|10
1609336140000|2020-12-30 13:49:00|6013.68|5975.68|6013.33|5975.33|6013.68|5975.68|6012.91|5974.91|10
1609336150000|2020-12-30 13:49:10|6013.04|5975.04|6014.08|5976.08|6014.08|5976.08|6013.04|5975.04|10
1609336160000|2020-12-30 13:49:20|6014.29|5976.29|6015.5|5977.5|6015.5|5977.5|6014.27|5976.27|10
1609336170000|2020-12-30 13:49:30|6015.98|5977.98|6017.09|5979.09|6017.12|5979.12|6015.98|5977.98|8
1609336180000|2020-12-30 13:49:40|6017.1|5979.1|6017.46|5979.46|6017.63|5979.63|6017.1|5979.1|10
1609336190000|2020-12-30 13:49:50|6017.58|5979.58|6017.32|5979.32|6017.58|5979.58|6017.25|5979.25|9
1609336200000|2020-12-30 13:50:00|6017.19|5979.19|6016.68|5978.68|6017.19|5979.19|6015.61|5977.61|10
1609336210000|2020-12-30 13:50:10|6016.86|5978.86|6016.61|5978.61|6017.02|5979.02|6016.55|5978.55|10
1609336220000|2020-12-30 13:50:20|6016.48|5978.48|6014.93|5976.93|6016.71|5978.71|6014.93|5976.93|10
1609336230000|2020-12-30 13:50:30|6015.09|5977.09|6015.28|5977.28|6015.66|5977.66|6015.09|5977.09|10
1609336240000|2020-12-30 13:50:40|6015.04|5977.04|6012.7|5974.7|6015.04|5977.04|6012.7|5974.7|10
1609336250000|2020-12-30 13:50:50|6011.87|5973.87|6010.45|5972.45|6012.74|5974.74|6010.45|5972.45|10
1609336260000|2020-12-30 13:51:00|6010.56|5972.56|6008.34|5970.34|6010.58|5972.58|6008.34|5970.34|10
1609336270000|2020-12-30 13:51:10|6008.46|5970.46|6007.18|5969.18|6008.46|5970.46|6006.67|5968.67|10
1609336280000|2020-12-30 13:51:20|6007.06|5969.06|6004.93|5966.93|6007.06|5969.06|6004.85|5966.85|10
1609336290000|2020-12-30 13:51:30|6005.11|5967.11|6005.58|5967.58|6005.59|5967.59|6004.89|5966.89|9
1609336300000|2020-12-30 13:51:40|6005.67|5967.67|6006.05|5968.05|6006.14|5968.14|6005.24|5967.24|10
1609336310000|2020-12-30 13:51:50|6005.94|5967.94|6006.3|5968.3|6006.34|5968.34|6005.92|5967.92|10
1609336320000|2020-12-30 13:52:00|6006.32|5968.32|6007.36|5969.36|6007.38|5969.38|6006.32|5968.32|10
1609336330000|2020-12-30 13:52:10|6007.67|5969.67|6008.52|5970.52|6008.52|5970.52|6007.67|5969.67|10
1609336340000|2020-12-30 13:52:20|6008.68|5970.68|6011|5973|6011|5973|6008.68|5970.68|10
1609336350000|2020-12-30 13:52:30|6011.08|5973.08|6010.78|5972.78|6011.11|5973.11|6010.78|5972.78|10
1609336360000|2020-12-30 13:52:40|6010.81|5972.81|6010.42|5972.42|6010.81|5972.81|6010.15|5972.15|8
1609336370000|2020-12-30 13:52:50|6010.27|5972.27|6010.89|5972.89|6010.93|5972.93|6010.27|5972.27|10
1609336380000|2020-12-30 13:53:00|6010.69|5972.69|6010.22|5972.22|6010.69|5972.69|6010.06|5972.06|10
1609336390000|2020-12-30 13:53:10|6010.67|5972.67|6010.48|5972.48|6010.91|5972.91|6010.48|5972.48|9
1609336400000|2020-12-30 13:53:20|6010.38|5972.38|6011.47|5973.47|6011.47|5973.47|6010.38|5972.38|10
1609336410000|2020-12-30 13:53:30|6011.5|5973.5|6011.4|5973.4|6011.71|5973.71|6011.18|5973.18|10
1609336420000|2020-12-30 13:53:40|6011.39|5973.39|6012.1|5974.1|6012.1|5974.1|6011.27|5973.27|10
1609336430000|2020-12-30 13:53:50|6012.66|5974.66|6014.5|5976.5|6014.5|5976.5|6012.57|5974.57|10
1609336440000|2020-12-30 13:54:00|6013.89|5975.89|6012.74|5974.74|6013.89|5975.89|6012.68|5974.68|9
1609336450000|2020-12-30 13:54:10|6012.93|5974.93|6009.33|5971.33|6012.93|5974.93|6009.33|5971.33|9
1609336460000|2020-12-30 13:54:20|6010.55|5972.55|6011.52|5973.52|6011.52|5973.52|6010.18|5972.18|10
1609336470000|2020-12-30 13:54:30|6011.63|5973.63|6011.19|5973.19|6011.89|5973.89|6011.12|5973.12|9
1609336480000|2020-12-30 13:54:40|6011.17|5973.17|6009.82|5971.82|6011.17|5973.17|6009.82|5971.82|10
1609336490000|2020-12-30 13:54:50|6009.99|5971.99|6010.06|5972.06|6010.34|5972.34|6009.99|5971.99|10
1609336500000|2020-12-30 13:55:00|6009.91|5971.91|6007.7|5969.7|6010.08|5972.08|6007.08|5969.08|10
1609336510000|2020-12-30 13:55:10|6007.08|5969.08|6006.59|5968.59|6007.08|5969.08|6006.45|5968.45|10
1609336520000|2020-12-30 13:55:20|6006.39|5968.39|6006.48|5968.48|6006.84|5968.84|6006.39|5968.39|10
1609336530000|2020-12-30 13:55:30|6005.78|5967.78|6004.52|5966.52|6005.78|5967.78|6004.49|5966.49|10
1609336540000|2020-12-30 13:55:40|6004.26|5966.26|6003.13|5965.13|6004.44|5966.44|6002.98|5964.98|9
1609336550000|2020-12-30 13:55:50|6002.96|5964.96|6001.31|5963.31|6002.96|5964.96|6001.31|5963.31|10
1609336560000|2020-12-30 13:56:00|6001.1|5963.1|5999.57|5961.57|6001.3|5963.3|5999.4|5961.4|10
1609336570000|2020-12-30 13:56:10|5998.91|5960.91|5996.53|5958.53|5998.91|5960.91|5996.49|5958.49|10
1609336580000|2020-12-30 13:56:20|5996.29|5958.29|5995.24|5957.24|5996.29|5958.29|5994.72|5956.72|10
1609336590000|2020-12-30 13:56:30|5995.02|5957.02|5993.14|5955.14|5995.02|5957.02|5993.14|5955.14|10
1609336600000|2020-12-30 13:56:40|5993.1|5955.1|5988.6|5950.6|5993.1|5955.1|5988.6|5950.6|10
1609336610000|2020-12-30 13:56:50|5987.83|5949.83|5983.98|5945.98|5987.83|5949.83|5983.33|5945.33|10
1609336620000|2020-12-30 13:57:00|5984.21|5946.21|5984.51|5946.51|5985.22|5947.22|5983.83|5945.83|10
1609336630000|2020-12-30 13:57:10|5984.62|5946.62|5985.94|5947.94|5985.94|5947.94|5984.62|5946.62|10
1609336640000|2020-12-30 13:57:20|5985.97|5947.97|5985.95|5947.95|5985.97|5947.97|5985.3|5947.3|10
1609336650000|2020-12-30 13:57:30|5986.59|5948.59|5988.72|5950.72|5988.72|5950.72|5986.59|5948.59|10
1609336660000|2020-12-30 13:57:40|5988.68|5950.68|5988.61|5950.61|5988.96|5950.96|5988.59|5950.59|9
1609336670000|2020-12-30 13:57:50|5988.78|5950.78|5988.52|5950.52|5989.28|5951.28|5988.52|5950.52|9
1609336680000|2020-12-30 13:58:00|5988.55|5950.55|5987.32|5949.32|5988.55|5950.55|5987.32|5949.32|10
1609336690000|2020-12-30 13:58:10|5986.61|5948.61|5981.79|5943.79|5986.61|5948.61|5981.79|5943.79|10
1609336700000|2020-12-30 13:58:20|5982.12|5944.12|5981.21|5943.21|5982.12|5944.12|5980.67|5942.67|9
1609336710000|2020-12-30 13:58:30|5981.31|5943.31|5979.4|5941.4|5981.31|5943.31|5979.4|5941.4|10
1609336720000|2020-12-30 13:58:40|5979|5941|5977.53|5939.53|5979|5941|5977.53|5939.53|10
1609336730000|2020-12-30 13:58:50|5978.2|5940.2|5980.55|5942.55|5980.55|5942.55|5978.2|5940.2|10
1609336740000|2020-12-30 13:59:00|5980.46|5942.46|5979.13|5941.13|5980.46|5942.46|5978.88|5940.88|10
1609336750000|2020-12-30 13:59:10|5979.15|5941.15|5977.61|5939.61|5979.16|5941.16|5977.61|5939.61|10
1609336760000|2020-12-30 13:59:20|5977.49|5939.49|5976.08|5938.08|5977.49|5939.49|5976.08|5938.08|10
1609336770000|2020-12-30 13:59:30|5975.91|5937.91|5974.41|5936.41|5975.91|5937.91|5974.41|5936.41|10
1609336780000|2020-12-30 13:59:40|5974.06|5936.06|5972.67|5934.67|5974.06|5936.06|5972.59|5934.59|9
1609336790000|2020-12-30 13:59:50|5972.53|5934.53|5969.36|5931.36|5972.53|5934.53|5969.36|5931.36|10
1609336800000|2020-12-30 14:00:00|5969.07|5931.07|5967.48|5929.48|5969.07|5931.07|5967.48|5929.48|10
1609336810000|2020-12-30 14:00:10|5967.37|5929.37|5969.35|5931.35|5969.35|5931.35|5966.95|5928.95|10
1609336820000|2020-12-30 14:00:20|5969.48|5931.48|5975.42|5937.42|5975.42|5937.42|5969.48|5931.48|10
1609336830000|2020-12-30 14:00:30|5975.5|5937.5|5978.11|5940.11|5978.11|5940.11|5975.5|5937.5|10
1609336840000|2020-12-30 14:00:40|5978.62|5940.62|5979.59|5941.59|5979.59|5941.59|5978.62|5940.62|9
1609336850000|2020-12-30 14:00:50|5979.6|5941.6|5979.42|5941.42|5980.02|5942.02|5979.05|5941.05|10
1609336860000|2020-12-30 14:01:00|5979.54|5941.54|5978.27|5940.27|5979.54|5941.54|5978.27|5940.27|10
1609336870000|2020-12-30 14:01:10|5978.21|5940.21|5979.57|5941.57|5979.59|5941.59|5978.21|5940.21|10
1609336880000|2020-12-30 14:01:20|5979.33|5941.33|5981.5|5943.5|5981.55|5943.55|5979.33|5941.33|9
1609336890000|2020-12-30 14:01:30|5981.26|5943.26|5983.02|5945.02|5983.02|5945.02|5981.15|5943.15|10
1609336900000|2020-12-30 14:01:40|5983.33|5945.33|5984.75|5946.75|5984.75|5946.75|5983.33|5945.33|10
1609336910000|2020-12-30 14:01:50|5984.82|5946.82|5985.76|5947.76|5985.8|5947.8|5984.82|5946.82|10
1609336920000|2020-12-30 14:02:00|5985.79|5947.79|5985.78|5947.78|5986.38|5948.38|5985.63|5947.63|10
1609336930000|2020-12-30 14:02:10|5985.75|5947.75|5985.06|5947.06|5985.75|5947.75|5985.01|5947.01|10
1609336940000|2020-12-30 14:02:20|5984.85|5946.85|5984.06|5946.06|5984.85|5946.85|5984.06|5946.06|10
1609336950000|2020-12-30 14:02:30|5983.95|5945.95|5984.95|5946.95|5985.68|5947.68|5983.95|5945.95|10
1609336960000|2020-12-30 14:02:40|5985.49|5947.49|5986.53|5948.53|5986.74|5948.74|5985.49|5947.49|9
1609336970000|2020-12-30 14:02:50|5986.84|5948.84|5988.6|5950.6|5988.6|5950.6|5986.84|5948.84|10
1609336980000|2020-12-30 14:03:00|5988.16|5950.16|5988.76|5950.76|5988.93|5950.93|5988.16|5950.16|10
1609336990000|2020-12-30 14:03:10|5988.89|5950.89|5988.53|5950.53|5989.06|5951.06|5988.53|5950.53|10
1609337000000|2020-12-30 14:03:20|5988.9|5950.9|5987.76|5949.76|5988.9|5950.9|5987.68|5949.68|10
1609337010000|2020-12-30 14:03:30|5987.42|5949.42|5987.14|5949.14|5987.68|5949.68|5987.04|5949.04|10
1609337020000|2020-12-30 14:03:40|5987.23|5949.23|5987.11|5949.11|5987.34|5949.34|5987.04|5949.04|10
1609337030000|2020-12-30 14:03:50|5987.48|5949.48|5989.39|5951.39|5989.39|5951.39|5987.48|5949.48|10
1609337040000|2020-12-30 14:04:00|5989.43|5951.43|5990.89|5952.89|5990.89|5952.89|5989.43|5951.43|10
1609337050000|2020-12-30 14:04:10|5990.99|5952.99|5991.98|5953.98|5992.23|5954.23|5990.99|5952.99|10
1609337060000|2020-12-30 14:04:20|5992.07|5954.07|5992.88|5954.88|5993.17|5955.17|5992.07|5954.07|10
1609337070000|2020-12-30 14:04:30|5992.96|5954.96|5993.33|5955.33|5993.55|5955.55|5992.88|5954.88|10
1609337080000|2020-12-30 14:04:40|5993.31|5955.31|5991.37|5953.37|5993.31|5955.31|5991.37|5953.37|10
1609337090000|2020-12-30 14:04:50|5991.35|5953.35|5991|5953|5991.58|5953.58|5990.74|5952.74|10
1609337100000|2020-12-30 14:05:00|5990.94|5952.94|5991.49|5953.49|5991.49|5953.49|5990.94|5952.94|10
1609337110000|2020-12-30 14:05:10|5991.52|5953.52|5992.21|5954.21|5992.22|5954.22|5991.52|5953.52|10
1609337120000|2020-12-30 14:05:20|5992.26|5954.26|5992.35|5954.35|5992.57|5954.57|5991.96|5953.96|9
1609337130000|2020-12-30 14:05:30|5992.15|5954.15|5992.42|5954.42|5992.42|5954.42|5991.98|5953.98|10
1609337140000|2020-12-30 14:05:40|5992.64|5954.64|5992.38|5954.38|5992.67|5954.67|5992.38|5954.38|10
1609337150000|2020-12-30 14:05:50|5992.27|5954.27|5992.14|5954.14|5992.42|5954.42|5991.89|5953.89|9
1609337160000|2020-12-30 14:06:00|5992.29|5954.29|5992.98|5954.98|5993.08|5955.08|5992.22|5954.22|10
1609337170000|2020-12-30 14:06:10|5993.2|5955.2|5994.11|5956.11|5994.11|5956.11|5992.98|5954.98|10
1609337180000|2020-12-30 14:06:20|5994.03|5956.03|5994.37|5956.37|5994.43|5956.43|5993.91|5955.91|9
1609337190000|2020-12-30 14:06:30|5994.35|5956.35|5995.18|5957.18|5995.18|5957.18|5994.27|5956.27|10
1609337200000|2020-12-30 14:06:40|5995.25|5957.25|5994.91|5956.91|5995.66|5957.66|5994.91|5956.91|10
1609337210000|2020-12-30 14:06:50|5994.69|5956.69|5994.31|5956.31|5994.7|5956.7|5994.31|5956.31|10
1609337220000|2020-12-30 14:07:00|5994.25|5956.25|5993.47|5955.47|5994.3|5956.3|5993.47|5955.47|10
1609337230000|2020-12-30 14:07:10|5993.5|5955.5|5993.38|5955.38|5993.53|5955.53|5993.14|5955.14|10
1609337240000|2020-12-30 14:07:20|5993.47|5955.47|5993.13|5955.13|5993.58|5955.58|5992.95|5954.95|10
1609337250000|2020-12-30 14:07:30|5993.1|5955.1|5992.71|5954.71|5993.1|5955.1|5992.71|5954.71|10
1609337260000|2020-12-30 14:07:40|5992.85|5954.85|5993.92|5955.92|5993.92|5955.92|5992.85|5954.85|9
1609337270000|2020-12-30 14:07:50|5993.91|5955.91|5993.91|5955.91|5993.97|5955.97|5993.79|5955.79|8
1609337280000|2020-12-30 14:08:00|5994.17|5956.17|5994.18|5956.18|5994.41|5956.41|5994|5956|9
1609337290000|2020-12-30 14:08:10|5994.27|5956.27|5994.12|5956.12|5994.31|5956.31|5994.05|5956.05|10
1609337300000|2020-12-30 14:08:20|5993.94|5955.94|5991.21|5953.21|5993.94|5955.94|5991.21|5953.21|9
1609337310000|2020-12-30 14:08:30|5991.29|5953.29|5990.42|5952.42|5991.29|5953.29|5990.42|5952.42|10
1609337320000|2020-12-30 14:08:40|5990.23|5952.23|5989.89|5951.89|5990.41|5952.41|5989.89|5951.89|10
1609337330000|2020-12-30 14:08:50|5989.99|5951.99|5988.88|5950.88|5989.99|5951.99|5988.88|5950.88|10
1609337340000|2020-12-30 14:09:00|5988.28|5950.28|5984.89|5946.89|5988.28|5950.28|5984.89|5946.89|9
1609337350000|2020-12-30 14:09:10|5984.28|5946.28|5981.73|5943.73|5984.28|5946.28|5981.73|5943.73|10
1609337360000|2020-12-30 14:09:20|5981.58|5943.58|5980.86|5942.86|5981.58|5943.58|5980.81|5942.81|9
1609337370000|2020-12-30 14:09:30|5981.04|5943.04|5980.42|5942.42|5981.19|5943.19|5980.42|5942.42|10
1609337380000|2020-12-30 14:09:40|5980.88|5942.88|5980.99|5942.99|5980.99|5942.99|5980.41|5942.41|10
1609337390000|2020-12-30 14:09:50|5981.03|5943.03|5980.61|5942.61|5981.03|5943.03|5980.61|5942.61|10
1609337400000|2020-12-30 14:10:00|5980.54|5942.54|5980.33|5942.33|5980.84|5942.84|5979.63|5941.63|9
1609337410000|2020-12-30 14:10:10|5980.26|5942.26|5979.66|5941.66|5980.26|5942.26|5979.35|5941.35|10
1609337420000|2020-12-30 14:10:20|5979.24|5941.24|5978|5940|5979.24|5941.24|5978|5940|10
1609337430000|2020-12-30 14:10:30|5978.06|5940.06|5979.14|5941.14|5979.14|5941.14|5978.06|5940.06|10
1609337440000|2020-12-30 14:10:40|5979.42|5941.42|5981.33|5943.33|5981.5|5943.5|5979.42|5941.42|10
1609337450000|2020-12-30 14:10:50|5981.36|5943.36|5982.77|5944.77|5982.77|5944.77|5981.36|5943.36|10
1609337460000|2020-12-30 14:11:00|5982.7|5944.7|5982.41|5944.41|5982.82|5944.82|5982.41|5944.41|10
1609337470000|2020-12-30 14:11:10|5982.38|5944.38|5981.86|5943.86|5982.38|5944.38|5981.79|5943.79|9
1609337480000|2020-12-30 14:11:20|5981.81|5943.81|5982.66|5944.66|5982.69|5944.69|5981.64|5943.64|10
1609337490000|2020-12-30 14:11:30|5982.57|5944.57|5982.7|5944.7|5982.92|5944.92|5982.55|5944.55|10
1609337500000|2020-12-30 14:11:40|5982.62|5944.62|5983.33|5945.33|5983.35|5945.35|5982.62|5944.62|10
1609337510000|2020-12-30 14:11:50|5983.21|5945.21|5982.91|5944.91|5983.39|5945.39|5982.62|5944.62|10
1609337520000|2020-12-30 14:12:00|5982.98|5944.98|5982.97|5944.97|5983.3|5945.3|5982.94|5944.94|10
1609337530000|2020-12-30 14:12:10|5982.95|5944.95|5983.21|5945.21|5983.21|5945.21|5982.76|5944.76|10
1609337540000|2020-12-30 14:12:20|5983.22|5945.22|5982.56|5944.56|5983.32|5945.32|5982.56|5944.56|9
1609337550000|2020-12-30 14:12:30|5982.66|5944.66|5982.6|5944.6|5982.83|5944.83|5982.52|5944.52|10
1609337560000|2020-12-30 14:12:40|5982.58|5944.58|5984.17|5946.17|5984.17|5946.17|5982.51|5944.51|10
1609337570000|2020-12-30 14:12:50|5984.19|5946.19|5986.73|5948.73|5986.73|5948.73|5984.19|5946.19|10
1609337580000|2020-12-30 14:13:00|5987.13|5949.13|5990.16|5952.16|5990.16|5952.16|5987.13|5949.13|10
1609337590000|2020-12-30 14:13:10|5990.18|5952.18|5991.2|5953.2|5991.2|5953.2|5990.18|5952.18|10
1609337600000|2020-12-30 14:13:20|5991.08|5953.08|5991.95|5953.95|5992.16|5954.16|5991.08|5953.08|10
1609337610000|2020-12-30 14:13:30|5992.62|5954.62|5992.58|5954.58|5992.79|5954.79|5992.48|5954.48|10
1609337620000|2020-12-30 14:13:40|5992.71|5954.71|5993.34|5955.34|5993.34|5955.34|5992.29|5954.29|10
1609337630000|2020-12-30 14:13:50|5993.39|5955.39|5994.28|5956.28|5994.4|5956.4|5993.34|5955.34|10
1609337640000|2020-12-30 14:14:00|5994.27|5956.27|5993.08|5955.08|5994.62|5956.62|5992.98|5954.98|10
1609337650000|2020-12-30 14:14:10|5993.34|5955.34|5992.78|5954.78|5993.34|5955.34|5992.78|5954.78|10
1609337660000|2020-12-30 14:14:20|5992.71|5954.71|5992.25|5954.25|5992.71|5954.71|5992.1|5954.1|10
1609337670000|2020-12-30 14:14:30|5992.16|5954.16|5992.13|5954.13|5992.51|5954.51|5992.11|5954.11|9
1609337680000|2020-12-30 14:14:40|5992.25|5954.25|5993.02|5955.02|5993.08|5955.08|5992.1|5954.1|10
1609337690000|2020-12-30 14:14:50|5993.28|5955.28|5993|5955|5993.28|5955.28|5992.92|5954.92|10
1609337700000|2020-12-30 14:15:00|5993.25|5955.25|5993.68|5955.68|5993.7|5955.7|5993.25|5955.25|8
1609337710000|2020-12-30 14:15:10|5993.71|5955.71|5993.3|5955.3|5994.12|5956.12|5993.3|5955.3|10
1609337720000|2020-12-30 14:15:20|5992.99|5954.99|5991.9|5953.9|5992.99|5954.99|5991.9|5953.9|10
1609337730000|2020-12-30 14:15:30|5991.87|5953.87|5991.36|5953.36|5991.87|5953.87|5991.11|5953.11|10
1609337740000|2020-12-30 14:15:40|5991.23|5953.23|5991.65|5953.65|5991.65|5953.65|5991.23|5953.23|8
1609337750000|2020-12-30 14:15:50|5991.79|5953.79|5991.66|5953.66|5991.79|5953.79|5991.55|5953.55|8
1609337760000|2020-12-30 14:16:00|5991.49|5953.49|5991.41|5953.41|5991.49|5953.49|5991.18|5953.18|9
1609337770000|2020-12-30 14:16:10|5991.46|5953.46|5993.38|5955.38|5993.38|5955.38|5991.46|5953.46|10
1609337780000|2020-12-30 14:16:20|5993.72|5955.72|5994.74|5956.74|5994.74|5956.74|5993.72|5955.72|10
1609337790000|2020-12-30 14:16:30|5994.53|5956.53|5993.61|5955.61|5994.59|5956.59|5993.51|5955.51|10
1609337800000|2020-12-30 14:16:40|5993.82|5955.82|5993.65|5955.65|5993.82|5955.82|5993.18|5955.18|9
1609337810000|2020-12-30 14:16:50|5993.74|5955.74|5994.04|5956.04|5994.21|5956.21|5993.42|5955.42|10
1609337820000|2020-12-30 14:17:00|5994.01|5956.01|5993.75|5955.75|5994.45|5956.45|5993.73|5955.73|10
1609337830000|2020-12-30 14:17:10|5993.85|5955.85|5992.05|5954.05|5993.85|5955.85|5992.05|5954.05|10
1609337840000|2020-12-30 14:17:20|5991.75|5953.75|5990.19|5952.19|5991.75|5953.75|5990.09|5952.09|10
1609337850000|2020-12-30 14:17:30|5990.27|5952.27|5989.85|5951.85|5990.3|5952.3|5989.24|5951.24|10
1609337860000|2020-12-30 14:17:40|5989.87|5951.87|5990.22|5952.22|5990.43|5952.43|5989.72|5951.72|10
1609337870000|2020-12-30 14:17:50|5990.59|5952.59|5989.99|5951.99|5990.59|5952.59|5989.94|5951.94|10
1609337880000|2020-12-30 14:18:00|5990.15|5952.15|5991.57|5953.57|5991.78|5953.78|5990.15|5952.15|9
1609337890000|2020-12-30 14:18:10|5991.56|5953.56|5993.1|5955.1|5993.1|5955.1|5991.56|5953.56|10
1609337900000|2020-12-30 14:18:20|5993.84|5955.84|5995.22|5957.22|5995.22|5957.22|5993.49|5955.49|10
1609337910000|2020-12-30 14:18:30|5995.79|5957.79|5996.3|5958.3|5996.32|5958.32|5995.55|5957.55|10
1609337920000|2020-12-30 14:18:40|5996.59|5958.59|6000.1|5962.1|6000.1|5962.1|5996.59|5958.59|10
1609337930000|2020-12-30 14:18:50|6000.15|5962.15|6003.52|5965.52|6003.52|5965.52|6000.15|5962.15|10
1609337940000|2020-12-30 14:19:00|6003.22|5965.22|6006.02|5968.02|6006.02|5968.02|6003.22|5965.22|10
1609337950000|2020-12-30 14:19:10|6006.08|5968.08|6009.33|5971.33|6009.33|5971.33|6006.08|5968.08|10
1609337960000|2020-12-30 14:19:20|6010.07|5972.07|6012.06|5974.06|6012.06|5974.06|6010.07|5972.07|10
1609337970000|2020-12-30 14:19:30|6012.52|5974.52|6014.06|5976.06|6014.06|5976.06|6012.52|5974.52|10
1609337980000|2020-12-30 14:19:40|6013.9|5975.9|6018.5|5980.5|6018.5|5980.5|6013.9|5975.9|9
1609337990000|2020-12-30 14:19:50|6019.07|5981.07|6020.22|5982.22|6021.18|5983.18|6019.07|5981.07|10
1609338000000|2020-12-30 14:20:00|6019.96|5981.96|6025.13|5987.13|6025.13|5987.13|6019.96|5981.96|10
1609338010000|2020-12-30 14:20:10|6024.91|5986.91|6027.86|5989.86|6027.88|5989.88|6024.91|5986.91|10
1609338020000|2020-12-30 14:20:20|6028.04|5990.04|6029.02|5991.02|6029.21|5991.21|6028.04|5990.04|10
1609338030000|2020-12-30 14:20:30|6029.15|5991.15|6028.99|5990.99|6029.77|5991.77|6028.99|5990.99|10
1609338040000|2020-12-30 14:20:40|6028.9|5990.9|6027.25|5989.25|6028.9|5990.9|6027.25|5989.25|10
1609338050000|2020-12-30 14:20:50|6027.22|5989.22|6025.42|5987.42|6027.22|5989.22|6025.01|5987.01|10
1609338060000|2020-12-30 14:21:00|6025.21|5987.21|6026.1|5988.1|6026.1|5988.1|6024.93|5986.93|10
1609338070000|2020-12-30 14:21:10|6025.98|5987.98|6025.64|5987.64|6026.26|5988.26|6025.45|5987.45|10
1609338080000|2020-12-30 14:21:20|6024.4|5986.4|6024.82|5986.82|6024.89|5986.89|6023.86|5985.86|10
1609338090000|2020-12-30 14:21:30|6024.21|5986.21|6021.02|5983.02|6024.21|5986.21|6021.02|5983.02|10
1609338100000|2020-12-30 14:21:40|6020.89|5982.89|6021.12|5983.12|6021.33|5983.33|6020.34|5982.34|10
1609338110000|2020-12-30 14:21:50|6020.97|5982.97|6021.8|5983.8|6022.19|5984.19|6020.97|5982.97|10
1609338120000|2020-12-30 14:22:00|6021.64|5983.64|6021.74|5983.74|6022.33|5984.33|6021.59|5983.59|10
1609338130000|2020-12-30 14:22:10|6022.12|5984.12|6020.08|5982.08|6022.12|5984.12|6020.08|5982.08|10
1609338140000|2020-12-30 14:22:20|6020.12|5982.12|6020.51|5982.51|6020.51|5982.51|6019.72|5981.72|9
1609338150000|2020-12-30 14:22:30|6020.4|5982.4|6018.89|5980.89|6020.48|5982.48|6018.89|5980.89|9
1609338160000|2020-12-30 14:22:40|6018.06|5980.06|6016.2|5978.2|6018.06|5980.06|6016.2|5978.2|10
1609338170000|2020-12-30 14:22:50|6016|5978|6015.01|5977.01|6016|5978|6014.82|5976.82|9
1609338180000|2020-12-30 14:23:00|6015.39|5977.39|6014.82|5976.82|6015.75|5977.75|6014.82|5976.82|9
1609338190000|2020-12-30 14:23:10|6014.88|5976.88|6013.75|5975.75|6015.08|5977.08|6013.75|5975.75|10
1609338200000|2020-12-30 14:23:20|6014.12|5976.12|6013.56|5975.56|6014.3|5976.3|6013.56|5975.56|10
1609338210000|2020-12-30 14:23:30|6013.72|5975.72|6013.36|5975.36|6013.72|5975.72|6013.02|5975.02|10
1609338220000|2020-12-30 14:23:40|6013.22|5975.22|6012.33|5974.33|6013.25|5975.25|6012.33|5974.33|10
1609338230000|2020-12-30 14:23:50|6012.26|5974.26|6011.86|5973.86|6012.26|5974.26|6011.81|5973.81|10
1609338240000|2020-12-30 14:24:00|6011.78|5973.78|6012.49|5974.49|6012.49|5974.49|6011.61|5973.61|10
1609338250000|2020-12-30 14:24:10|6012.52|5974.52|6014.77|5976.77|6014.77|5976.77|6012.52|5974.52|10
1609338260000|2020-12-30 14:24:20|6014.98|5976.98|6014.71|5976.71|6015.41|5977.41|6014.7|5976.7|10
1609338270000|2020-12-30 14:24:30|6014.47|5976.47|6014.54|5976.54|6014.68|5976.68|6014.1|5976.1|10
1609338280000|2020-12-30 14:24:40|6014.46|5976.46|6014.41|5976.41|6014.74|5976.74|6014.41|5976.41|10
1609338290000|2020-12-30 14:24:50|6014.24|5976.24|6014.64|5976.64|6014.69|5976.69|6014.11|5976.11|10
1609338300000|2020-12-30 14:25:00|6014.71|5976.71|6014.53|5976.53|6014.89|5976.89|6013.71|5975.71|10
1609338310000|2020-12-30 14:25:10|6014.63|5976.63|6014.1|5976.1|6014.63|5976.63|6013.88|5975.88|10
1609338320000|2020-12-30 14:25:20|6014.44|5976.44|6014.94|5976.94|6014.97|5976.97|6014.31|5976.31|10
1609338330000|2020-12-30 14:25:30|6014.99|5976.99|6014.16|5976.16|6015.03|5977.03|6014.16|5976.16|9
1609338340000|2020-12-30 14:25:40|6014.18|5976.18|6014.09|5976.09|6014.29|5976.29|6013.93|5975.93|10
1609338350000|2020-12-30 14:25:50|6014.25|5976.25|6013.45|5975.45|6014.25|5976.25|6013.45|5975.45|10
1609338360000|2020-12-30 14:26:00|6013.51|5975.51|6015.62|5977.62|6016.09|5978.09|6013.47|5975.47|10
1609338370000|2020-12-30 14:26:10|6016.09|5978.09|6015.78|5977.78|6016.74|5978.74|6015.45|5977.45|10
1609338380000|2020-12-30 14:26:20|6015.94|5977.94|6014.95|5976.95|6015.94|5977.94|6014.95|5976.95|9
1609338390000|2020-12-30 14:26:30|6014.96|5976.96|6015.78|5977.78|6015.93|5977.93|6014.94|5976.94|10
1609338400000|2020-12-30 14:26:40|6015.39|5977.39|6015.99|5977.99|6016.1|5978.1|6015.05|5977.05|10
1609338410000|2020-12-30 14:26:50|6015.66|5977.66|6014.97|5976.97|6015.66|5977.66|6014.97|5976.97|10
1609338420000|2020-12-30 14:27:00|6015.26|5977.26|6014.96|5976.96|6015.46|5977.46|6014.89|5976.89|10
1609338430000|2020-12-30 14:27:10|6015.03|5977.03|6014.37|5976.37|6015.11|5977.11|6014.37|5976.37|10
1609338440000|2020-12-30 14:27:20|6014.07|5976.07|6013.01|5975.01|6014.07|5976.07|6012.94|5974.94|10
1609338450000|2020-12-30 14:27:30|6013.45|5975.45|6013.34|5975.34|6013.45|5975.45|6012.74|5974.74|10
1609338460000|2020-12-30 14:27:40|6013.4|5975.4|6013.63|5975.63|6013.63|5975.63|6013.15|5975.15|10
1609338470000|2020-12-30 14:27:50|6013.89|5975.89|6014.56|5976.56|6014.83|5976.83|6013.72|5975.72|10
1609338480000|2020-12-30 14:28:00|6014.82|5976.82|6014.84|5976.84|6015.04|5977.04|6014.61|5976.61|9
1609338490000|2020-12-30 14:28:10|6014.98|5976.98|6014.11|5976.11|6014.98|5976.98|6014.11|5976.11|9
1609338500000|2020-12-30 14:28:20|6014.13|5976.13|6014.89|5976.89|6014.89|5976.89|6014.13|5976.13|9
1609338510000|2020-12-30 14:28:30|6014.98|5976.98|6015.68|5977.68|6015.71|5977.71|6014.98|5976.98|10
1609338520000|2020-12-30 14:28:40|6015.91|5977.91|6016.07|5978.07|6016.62|5978.62|6015.91|5977.91|10
1609338530000|2020-12-30 14:28:50|6016.02|5978.02|6016.95|5978.95|6017.26|5979.26|6016.02|5978.02|10
1609338540000|2020-12-30 14:29:00|6016.48|5978.48|6014.82|5976.82|6016.48|5978.48|6014.71|5976.71|9
1609338550000|2020-12-30 14:29:10|6014.87|5976.87|6014.69|5976.69|6014.87|5976.87|6014.34|5976.34|10
1609338560000|2020-12-30 14:29:20|6014.42|5976.42|6014.54|5976.54|6014.71|5976.71|6014.04|5976.04|8
1609338570000|2020-12-30 14:29:30|6014.5|5976.5|6017.41|5979.41|6017.41|5979.41|6014.5|5976.5|10
1609338580000|2020-12-30 14:29:40|6017.52|5979.52|6018.17|5980.17|6018.33|5980.33|6017.52|5979.52|10
1609338590000|2020-12-30 14:29:50|6018.57|5980.57|6017.9|5979.9|6019.1|5981.1|6017.9|5979.9|10
1609338600000|2020-12-30 14:30:00|6018.06|5980.06|6016.87|5978.87|6018.06|5980.06|6016.87|5978.87|9
1609338610000|2020-12-30 14:30:10|6016.96|5978.96|6015.8|5977.8|6016.96|5978.96|6015.8|5977.8|10
1609338620000|2020-12-30 14:30:20|6015.73|5977.73|6015.23|5977.23|6015.73|5977.73|6014.73|5976.73|10
1609338630000|2020-12-30 14:30:30|6015.63|5977.63|6016.87|5978.87|6017.09|5979.09|6015.63|5977.63|10
1609338640000|2020-12-30 14:30:40|6016.51|5978.51|6015.09|5977.09|6016.51|5978.51|6015.06|5977.06|10
1609338650000|2020-12-30 14:30:50|6014.88|5976.88|6015.28|5977.28|6015.8|5977.8|6014.8|5976.8|10
1609338660000|2020-12-30 14:31:00|6015.47|5977.47|6017.42|5979.42|6017.42|5979.42|6015.47|5977.47|10
1609338670000|2020-12-30 14:31:10|6017.62|5979.62|6019.67|5981.67|6019.93|5981.93|6017.62|5979.62|10
1609338680000|2020-12-30 14:31:20|6019.66|5981.66|6021.37|5983.37|6021.37|5983.37|6019.66|5981.66|9
1609338690000|2020-12-30 14:31:30|6021.39|5983.39|6022.2|5984.2|6022.29|5984.29|6021.2|5983.2|10
1609338700000|2020-12-30 14:31:40|6022.17|5984.17|6023.25|5985.25|6023.45|5985.45|6022.17|5984.17|10
1609338710000|2020-12-30 14:31:50|6023.54|5985.54|6025.12|5987.12|6025.12|5987.12|6023.24|5985.24|10
1609338720000|2020-12-30 14:32:00|6025.09|5987.09|6028.24|5990.24|6028.4|5990.4|6025.09|5987.09|10
1609338730000|2020-12-30 14:32:10|6028.53|5990.53|6032.34|5994.34|6032.45|5994.45|6028.53|5990.53|10
1609338740000|2020-12-30 14:32:20|6032.83|5994.83|6034.35|5996.35|6034.35|5996.35|6032.83|5994.83|10
1609338750000|2020-12-30 14:32:30|6034.59|5996.59|6039.4|6001.4|6039.4|6001.4|6034.59|5996.59|10
1609338760000|2020-12-30 14:32:40|6039.45|6001.45|6043.49|6005.49|6043.49|6005.49|6039.45|6001.45|10
1609338770000|2020-12-30 14:32:50|6043.35|6005.35|6041.25|6003.25|6043.38|6005.38|6041.25|6003.25|10
1609338780000|2020-12-30 14:33:00|6040.99|6002.99|6039.79|6001.79|6041.57|6003.57|6039.79|6001.79|10
1609338790000|2020-12-30 14:33:10|6039.8|6001.8|6039.49|6001.49|6040.26|6002.26|6039.49|6001.49|10
1609338800000|2020-12-30 14:33:20|6039.4|6001.4|6038.76|6000.76|6039.64|6001.64|6038.76|6000.76|10
1609338810000|2020-12-30 14:33:30|6038.11|6000.11|6037.27|5999.27|6038.11|6000.11|6037.27|5999.27|10
1609338820000|2020-12-30 14:33:40|6036.6|5998.6|6036.64|5998.64|6037.09|5999.09|6036.6|5998.6|9
1609338830000|2020-12-30 14:33:50|6036.87|5998.87|6039.15|6001.15|6039.15|6001.15|6036.87|5998.87|10
1609338840000|2020-12-30 14:34:00|6039.32|6001.32|6042.05|6004.05|6042.05|6004.05|6039.32|6001.32|10
1609338850000|2020-12-30 14:34:10|6042.26|6004.26|6044.35|6006.35|6044.55|6006.55|6042.26|6004.26|10
1609338860000|2020-12-30 14:34:20|6044.32|6006.32|6041.93|6003.93|6044.4|6006.4|6041.88|6003.88|10
1609338870000|2020-12-30 14:34:30|6041.16|6003.16|6039.67|6001.67|6041.43|6003.43|6039.58|6001.58|9
1609338880000|2020-12-30 14:34:40|6039.78|6001.78|6039.39|6001.39|6039.78|6001.78|6039.18|6001.18|10
1609338890000|2020-12-30 14:34:50|6039.51|6001.51|6037.87|5999.87|6039.82|6001.82|6037.87|5999.87|10
1609338900000|2020-12-30 14:35:00|6038.42|6000.42|6039.77|6001.77|6039.77|6001.77|6038.42|6000.42|10
1609338910000|2020-12-30 14:35:10|6040|6002|6041.23|6003.23|6041.23|6003.23|6039.82|6001.82|10
1609338920000|2020-12-30 14:35:20|6041.19|6003.19|6040.02|6002.02|6041.34|6003.34|6040.02|6002.02|9
1609338930000|2020-12-30 14:35:30|6040|6002|6037.21|5999.21|6040.17|6002.17|6037.1|5999.1|10
1609338940000|2020-12-30 14:35:40|6037.12|5999.12|6036|5998|6037.12|5999.12|6035.95|5997.95|9
1609338950000|2020-12-30 14:35:50|6036.04|5998.04|6036.59|5998.59|6036.81|5998.81|6036.04|5998.04|9
1609338960000|2020-12-30 14:36:00|6036.67|5998.67|6034.91|5996.91|6036.67|5998.67|6034.84|5996.84|10
1609338970000|2020-12-30 14:36:10|6035.59|5997.59|6036.82|5998.82|6036.94|5998.94|6035.06|5997.06|10
1609338980000|2020-12-30 14:36:20|6036.99|5998.99|6037.04|5999.04|6037.23|5999.23|6036.65|5998.65|9
1609338990000|2020-12-30 14:36:30|6037.19|5999.19|6037.68|5999.68|6038.06|6000.06|6037.19|5999.19|9
1609339000000|2020-12-30 14:36:40|6037.55|5999.55|6037.57|5999.57|6037.57|5999.57|6036.99|5998.99|10
1609339010000|2020-12-30 14:36:50|6037.39|5999.39|6034.56|5996.56|6037.51|5999.51|6034.56|5996.56|10
1609339020000|2020-12-30 14:37:00|6034.37|5996.37|6033.4|5995.4|6034.37|5996.37|6033.14|5995.14|10
1609339030000|2020-12-30 14:37:10|6033.41|5995.41|6035.47|5997.47|6035.47|5997.47|6033.35|5995.35|10
1609339040000|2020-12-30 14:37:20|6036.1|5998.1|6038.12|6000.12|6038.12|6000.12|6036.1|5998.1|10
1609339050000|2020-12-30 14:37:30|6037.85|5999.85|6037.47|5999.47|6037.85|5999.85|6037|5999|10
1609339060000|2020-12-30 14:37:40|6037.79|5999.79|6038.48|6000.48|6038.48|6000.48|6037.48|5999.48|10
1609339070000|2020-12-30 14:37:50|6038.66|6000.66|6040.02|6002.02|6040.02|6002.02|6038.66|6000.66|10
1609339080000|2020-12-30 14:38:00|6040.07|6002.07|6039.85|6001.85|6040.55|6002.55|6039.85|6001.85|10
1609339090000|2020-12-30 14:38:10|6039.54|6001.54|6039.24|6001.24|6039.81|6001.81|6039.24|6001.24|10
1609339100000|2020-12-30 14:38:20|6039.55|6001.55|6041.69|6003.69|6041.69|6003.69|6039.55|6001.55|10
1609339110000|2020-12-30 14:38:30|6042.5|6004.5|6038.52|6000.52|6042.5|6004.5|6038.52|6000.52|10
1609339120000|2020-12-30 14:38:40|6038.35|6000.35|6038.44|6000.44|6038.59|6000.59|6038.03|6000.03|10
1609339130000|2020-12-30 14:38:50|6038.59|6000.59|6038.08|6000.08|6038.59|6000.59|6037.27|5999.27|10
1609339140000|2020-12-30 14:39:00|6037.99|5999.99|6039.17|6001.17|6039.17|6001.17|6037.99|5999.99|10
1609339150000|2020-12-30 14:39:10|6039.18|6001.18|6041.11|6003.11|6041.17|6003.17|6039.18|6001.18|10
1609339160000|2020-12-30 14:39:20|6040.87|6002.87|6041.54|6003.54|6042.37|6004.37|6040.87|6002.87|10
1609339170000|2020-12-30 14:39:30|6041.59|6003.59|6041.99|6003.99|6042.01|6004.01|6041.47|6003.47|10
1609339180000|2020-12-30 14:39:40|6042.13|6004.13|6042.58|6004.58|6042.58|6004.58|6041.98|6003.98|8
1609339190000|2020-12-30 14:39:50|6042.51|6004.51|6043.17|6005.17|6043.22|6005.22|6042.51|6004.51|10
1609339200000|2020-12-30 14:40:00|6043.65|6005.65|6044.08|6006.08|6044.08|6006.08|6043.38|6005.38|8
1609339210000|2020-12-30 14:40:10|6044.18|6006.18|6043.36|6005.36|6044.18|6006.18|6043.36|6005.36|10
1609339220000|2020-12-30 14:40:20|6043|6005|6042.6|6004.6|6043.02|6005.02|6042.32|6004.32|10
1609339230000|2020-12-30 14:40:30|6042.66|6004.66|6041.4|6003.4|6043.2|6005.2|6041.27|6003.27|10
1609339240000|2020-12-30 14:40:40|6041.27|6003.27|6041.15|6003.15|6041.46|6003.46|6040.94|6002.94|10
1609339250000|2020-12-30 14:40:50|6041.22|6003.22|6046.15|6008.15|6046.15|6008.15|6041.22|6003.22|10
1609339260000|2020-12-30 14:41:00|6045.75|6007.75|6048.29|6010.29|6048.31|6010.31|6045.75|6007.75|10
1609339270000|2020-12-30 14:41:10|6048.22|6010.22|6051.77|6013.77|6051.77|6013.77|6048.22|6010.22|9
1609339280000|2020-12-30 14:41:20|6052.39|6014.39|6053|6015|6053.66|6015.66|6052.39|6014.39|10
1609339290000|2020-12-30 14:41:30|6053.58|6015.58|6052.29|6014.29|6053.58|6015.58|6052.19|6014.19|10
1609339300000|2020-12-30 14:41:40|6052.34|6014.34|6053.16|6015.16|6053.16|6015.16|6052.26|6014.26|10
1609339310000|2020-12-30 14:41:50|6053.32|6015.32|6053.72|6015.72|6053.72|6015.72|6053.08|6015.08|10
1609339320000|2020-12-30 14:42:00|6053.93|6015.93|6055.9|6017.9|6055.9|6017.9|6053.93|6015.93|10
1609339330000|2020-12-30 14:42:10|6055.7|6017.7|6055.14|6017.14|6056.29|6018.29|6055.14|6017.14|10
1609339340000|2020-12-30 14:42:20|6054.97|6016.97|6056.55|6018.55|6056.55|6018.55|6054.65|6016.65|10
1609339350000|2020-12-30 14:42:30|6056.45|6018.45|6057.6|6019.6|6057.84|6019.84|6056.45|6018.45|9
1609339360000|2020-12-30 14:42:40|6057.64|6019.64|6057.86|6019.86|6058.43|6020.43|6057.22|6019.22|10
1609339370000|2020-12-30 14:42:50|6058.21|6020.21|6057.57|6019.57|6058.25|6020.25|6057.57|6019.57|10
1609339380000|2020-12-30 14:43:00|6058.05|6020.05|6058.15|6020.15|6058.15|6020.15|6057.61|6019.61|10
1609339390000|2020-12-30 14:43:10|6058.08|6020.08|6059.86|6021.86|6059.86|6021.86|6058.08|6020.08|10
1609339400000|2020-12-30 14:43:20|6060.75|6022.75|6061.48|6023.48|6061.98|6023.98|6060.75|6022.75|10
1609339410000|2020-12-30 14:43:30|6061.58|6023.58|6061.47|6023.47|6061.61|6023.61|6061.11|6023.11|10
1609339420000|2020-12-30 14:43:40|6061.83|6023.83|6061.16|6023.16|6061.83|6023.83|6061.02|6023.02|10
1609339430000|2020-12-30 14:43:50|6061.04|6023.04|6060.18|6022.18|6061.5|6023.5|6060.13|6022.13|10
1609339440000|2020-12-30 14:44:00|6060.16|6022.16|6058.21|6020.21|6060.16|6022.16|6058.21|6020.21|10
1609339450000|2020-12-30 14:44:10|6057.5|6019.5|6059.47|6021.47|6059.47|6021.47|6056.87|6018.87|10
1609339460000|2020-12-30 14:44:20|6058.92|6020.92|6058.87|6020.87|6059.92|6021.92|6058.87|6020.87|10
1609339470000|2020-12-30 14:44:30|6058.76|6020.76|6057.54|6019.54|6058.76|6020.76|6057.54|6019.54|9
1609339480000|2020-12-30 14:44:40|6057.47|6019.47|6056.82|6018.82|6057.57|6019.57|6056.7|6018.7|9
1609339490000|2020-12-30 14:44:50|6056.62|6018.62|6059.12|6021.12|6059.12|6021.12|6056.62|6018.62|10
1609339500000|2020-12-30 14:45:00|6058.31|6020.31|6059.57|6021.57|6059.7|6021.7|6058.31|6020.31|9
1609339510000|2020-12-30 14:45:10|6059.33|6021.33|6058.27|6020.27|6059.49|6021.49|6058.27|6020.27|10
1609339520000|2020-12-30 14:45:20|6058.12|6020.12|6056.18|6018.18|6058.12|6020.12|6056.18|6018.18|10
1609339530000|2020-12-30 14:45:30|6056.45|6018.45|6053.73|6015.73|6056.45|6018.45|6053.73|6015.73|10
1609339540000|2020-12-30 14:45:40|6053.67|6015.67|6054.2|6016.2|6054.36|6016.36|6053.67|6015.67|10
1609339550000|2020-12-30 14:45:50|6054.68|6016.68|6055.82|6017.82|6056.21|6018.21|6054.68|6016.68|10
1609339560000|2020-12-30 14:46:00|6055.64|6017.64|6054.54|6016.54|6056.06|6018.06|6054.54|6016.54|10
1609339570000|2020-12-30 14:46:10|6055.12|6017.12|6052.64|6014.64|6055.12|6017.12|6052.56|6014.56|10
1609339580000|2020-12-30 14:46:20|6052.36|6014.36|6050.3|6012.3|6052.36|6014.36|6050.3|6012.3|10
1609339590000|2020-12-30 14:46:30|6050.42|6012.42|6049.24|6011.24|6050.71|6012.71|6049.24|6011.24|10
1609339600000|2020-12-30 14:46:40|6049.28|6011.28|6050.62|6012.62|6050.62|6012.62|6049.14|6011.14|10
1609339610000|2020-12-30 14:46:50|6050.91|6012.91|6050.46|6012.46|6050.91|6012.91|6050.17|6012.17|10
1609339620000|2020-12-30 14:47:00|6051.11|6013.11|6052.19|6014.19|6052.19|6014.19|6050.92|6012.92|10
1609339630000|2020-12-30 14:47:10|6052.6|6014.6|6053.74|6015.74|6053.88|6015.88|6052.6|6014.6|10
1609339640000|2020-12-30 14:47:20|6054.09|6016.09|6053.84|6015.84|6054.58|6016.58|6053.73|6015.73|10
1609339650000|2020-12-30 14:47:30|6053.65|6015.65|6053.17|6015.17|6053.74|6015.74|6053.17|6015.17|10
1609339660000|2020-12-30 14:47:40|6053.27|6015.27|6053.54|6015.54|6053.65|6015.65|6053.2|6015.2|9
1609339670000|2020-12-30 14:47:50|6053.59|6015.59|6054.99|6016.99|6054.99|6016.99|6053.59|6015.59|10
1609339680000|2020-12-30 14:48:00|6054.92|6016.92|6056.08|6018.08|6056.08|6018.08|6054.92|6016.92|10
1609339690000|2020-12-30 14:48:10|6055.83|6017.83|6056.44|6018.44|6056.44|6018.44|6055.83|6017.83|8
1609339700000|2020-12-30 14:48:20|6057.09|6019.09|6056.64|6018.64|6057.2|6019.2|6056.41|6018.41|10
1609339710000|2020-12-30 14:48:30|6056.25|6018.25|6055.75|6017.75|6056.46|6018.46|6055.47|6017.47|10
1609339720000|2020-12-30 14:48:40|6055.46|6017.46|6055.06|6017.06|6055.46|6017.46|6054.89|6016.89|10
1609339730000|2020-12-30 14:48:50|6055.24|6017.24|6055.76|6017.76|6055.76|6017.76|6054.73|6016.73|10
1609339740000|2020-12-30 14:49:00|6056.42|6018.42|6057.16|6019.16|6057.16|6019.16|6056.42|6018.42|10
1609339750000|2020-12-30 14:49:10|6057|6019|6057.11|6019.11|6058.36|6020.36|6056.51|6018.51|10
1609339760000|2020-12-30 14:49:20|6057.09|6019.09|6059.7|6021.7|6059.7|6021.7|6056.74|6018.74|10
1609339770000|2020-12-30 14:49:30|6059.95|6021.95|6060.72|6022.72|6060.84|6022.84|6059.46|6021.46|10
1609339780000|2020-12-30 14:49:40|6060.76|6022.76|6061.53|6023.53|6061.64|6023.64|6060.63|6022.63|10
1609339790000|2020-12-30 14:49:50|6061.57|6023.57|6063.75|6025.75|6063.75|6025.75|6061.57|6023.57|10
1609339800000|2020-12-30 14:50:00|6063.87|6025.87|6064.7|6026.7|6064.77|6026.77|6063.87|6025.87|9
1609339810000|2020-12-30 14:50:10|6064.6|6026.6|6064.43|6026.43|6064.95|6026.95|6064.21|6026.21|10
1609339820000|2020-12-30 14:50:20|6064.35|6026.35|6063.53|6025.53|6064.35|6026.35|6063.31|6025.31|10
1609339830000|2020-12-30 14:50:30|6063.67|6025.67|6063|6025|6063.76|6025.76|6062.45|6024.45|10
1609339840000|2020-12-30 14:50:40|6062.95|6024.95|6062.38|6024.38|6062.95|6024.95|6062.38|6024.38|10
1609339850000|2020-12-30 14:50:50|6062.47|6024.47|6060.88|6022.88|6062.47|6024.47|6060.88|6022.88|10
1609339860000|2020-12-30 14:51:00|6060.82|6022.82|6061.2|6023.2|6061.41|6023.41|6060.06|6022.06|10
1609339870000|2020-12-30 14:51:10|6060.98|6022.98|6060.51|6022.51|6061.07|6023.07|6060.35|6022.35|10
1609339880000|2020-12-30 14:51:20|6060.44|6022.44|6058.3|6020.3|6060.44|6022.44|6058.3|6020.3|10
1609339890000|2020-12-30 14:51:30|6057.66|6019.66|6056.38|6018.38|6057.76|6019.76|6056.26|6018.26|9
1609339900000|2020-12-30 14:51:40|6056.48|6018.48|6057.6|6019.6|6057.6|6019.6|6056.37|6018.37|10
1609339910000|2020-12-30 14:51:50|6057.54|6019.54|6057.5|6019.5|6058.1|6020.1|6057.47|6019.47|7
1609339920000|2020-12-30 14:52:00|6057.25|6019.25|6055.25|6017.25|6057.25|6019.25|6055.21|6017.21|10
1609339930000|2020-12-30 14:52:10|6055.03|6017.03|6053.52|6015.52|6055.03|6017.03|6053.52|6015.52|9
1609339940000|2020-12-30 14:52:20|6053.37|6015.37|6053.78|6015.78|6053.78|6015.78|6052.99|6014.99|10
1609339950000|2020-12-30 14:52:30|6053.71|6015.71|6054.58|6016.58|6054.67|6016.67|6053.71|6015.71|10
1609339960000|2020-12-30 14:52:40|6054.6|6016.6|6055.91|6017.91|6055.91|6017.91|6054.6|6016.6|10
1609339970000|2020-12-30 14:52:50|6055.92|6017.92|6056.68|6018.68|6056.68|6018.68|6055.73|6017.73|10
1609339980000|2020-12-30 14:53:00|6056.77|6018.77|6056.65|6018.65|6056.77|6018.77|6056.64|6018.64|9
1609339990000|2020-12-30 14:53:10|6056.34|6018.34|6056.64|6018.64|6056.86|6018.86|6056.34|6018.34|8
1609340000000|2020-12-30 14:53:20|6056.78|6018.78|6056.09|6018.09|6056.78|6018.78|6056.09|6018.09|9
1609340010000|2020-12-30 14:53:30|6056.17|6018.17|6056.56|6018.56|6056.56|6018.56|6056.09|6018.09|9
1609340020000|2020-12-30 14:53:40|6056.62|6018.62|6058.81|6020.81|6058.81|6020.81|6056.62|6018.62|10
1609340030000|2020-12-30 14:53:50|6058.94|6020.94|6058.73|6020.73|6059.74|6021.74|6058.73|6020.73|9
1609340040000|2020-12-30 14:54:00|6058.5|6020.5|6057.82|6019.82|6058.84|6020.84|6057.65|6019.65|9
1609340050000|2020-12-30 14:54:10|6058.05|6020.05|6058.18|6020.18|6058.18|6020.18|6057.82|6019.82|10
1609340060000|2020-12-30 14:54:20|6057.93|6019.93|6055.5|6017.5|6057.93|6019.93|6055.5|6017.5|10
1609340070000|2020-12-30 14:54:30|6055.27|6017.27|6055.03|6017.03|6055.27|6017.27|6054.95|6016.95|10
1609340080000|2020-12-30 14:54:40|6055.08|6017.08|6054.25|6016.25|6055.08|6017.08|6053.7|6015.7|10
1609340090000|2020-12-30 14:54:50|6054.23|6016.23|6055.54|6017.54|6055.71|6017.71|6053.63|6015.63|10
1609340100000|2020-12-30 14:55:00|6055.83|6017.83|6058.55|6020.55|6058.55|6020.55|6055.83|6017.83|9
1609340110000|2020-12-30 14:55:10|6059|6021|6059.05|6021.05|6059.26|6021.26|6058.84|6020.84|10
1609340120000|2020-12-30 14:55:20|6059.02|6021.02|6058.16|6020.16|6059.02|6021.02|6058.16|6020.16|9
1609340130000|2020-12-30 14:55:30|6058.25|6020.25|6057.55|6019.55|6058.39|6020.39|6057.22|6019.22|10
1609340140000|2020-12-30 14:55:40|6057.05|6019.05|6056.81|6018.81|6057.46|6019.46|6056.81|6018.81|10
1609340150000|2020-12-30 14:55:50|6056.97|6018.97|6056.95|6018.95|6057.17|6019.17|6056.85|6018.85|9
1609340160000|2020-12-30 14:56:00|6056.83|6018.83|6055.21|6017.21|6056.83|6018.83|6055.07|6017.07|10
1609340170000|2020-12-30 14:56:10|6055.34|6017.34|6055.12|6017.12|6055.57|6017.57|6055.12|6017.12|10
1609340180000|2020-12-30 14:56:20|6055.18|6017.18|6055.1|6017.1|6055.18|6017.18|6054.74|6016.74|10
1609340190000|2020-12-30 14:56:30|6055.18|6017.18|6055.26|6017.26|6055.26|6017.26|6054.89|6016.89|10
1609340200000|2020-12-30 14:56:40|6054.9|6016.9|6052.84|6014.84|6054.94|6016.94|6052.79|6014.79|10
1609340210000|2020-12-30 14:56:50|6052.58|6014.58|6052.81|6014.81|6052.81|6014.81|6052.45|6014.45|10
1609340220000|2020-12-30 14:57:00|6052.52|6014.52|6054.4|6016.4|6054.4|6016.4|6052.38|6014.38|10
1609340230000|2020-12-30 14:57:10|6054.65|6016.65|6056.41|6018.41|6056.41|6018.41|6054.65|6016.65|10
1609340240000|2020-12-30 14:57:20|6056.56|6018.56|6056.38|6018.38|6056.95|6018.95|6056.38|6018.38|9
1609340250000|2020-12-30 14:57:30|6056.53|6018.53|6055.64|6017.64|6056.53|6018.53|6055.58|6017.58|10
1609340260000|2020-12-30 14:57:40|6055.43|6017.43|6054.58|6016.58|6055.59|6017.59|6054.52|6016.52|10
1609340270000|2020-12-30 14:57:50|6054.43|6016.43|6053.94|6015.94|6054.57|6016.57|6053.92|6015.92|10
1609340280000|2020-12-30 14:58:00|6053.95|6015.95|6055.3|6017.3|6055.3|6017.3|6053.94|6015.94|10
1609340290000|2020-12-30 14:58:10|6055.7|6017.7|6056.79|6018.79|6056.79|6018.79|6055.7|6017.7|10
1609340300000|2020-12-30 14:58:20|6056.45|6018.45|6056.32|6018.32|6056.5|6018.5|6056.05|6018.05|10
1609340310000|2020-12-30 14:58:30|6056.12|6018.12|6055.99|6017.99|6056.12|6018.12|6055.76|6017.76|10
1609340320000|2020-12-30 14:58:40|6056.04|6018.04|6056.49|6018.49|6057.31|6019.31|6055.83|6017.83|10
1609340330000|2020-12-30 14:58:50|6056.42|6018.42|6055.28|6017.28|6056.42|6018.42|6055.26|6017.26|10
1609340340000|2020-12-30 14:59:00|6055.37|6017.37|6056|6018|6056.3|6018.3|6055.37|6017.37|10
1609340350000|2020-12-30 14:59:10|6056.05|6018.05|6057.52|6019.52|6057.52|6019.52|6056.05|6018.05|9
1609340360000|2020-12-30 14:59:20|6057.79|6019.79|6059.29|6021.29|6059.34|6021.34|6057.79|6019.79|10
1609340370000|2020-12-30 14:59:30|6059.47|6021.47|6058.89|6020.89|6059.47|6021.47|6058.6|6020.6|10
1609340380000|2020-12-30 14:59:40|6058.85|6020.85|6059.29|6021.29|6059.43|6021.43|6058.6|6020.6|10
1609340390000|2020-12-30 14:59:50|6059.06|6021.06|6059.56|6021.56|6059.56|6021.56|6059.06|6021.06|10
1609340400000|2020-12-30 15:00:00|6059.54|6021.54|6060.32|6022.32|6060.32|6022.32|6059.42|6021.42|10
1609340410000|2020-12-30 15:00:10|6060.69|6022.69|6060.15|6022.15|6060.98|6022.98|6059.7|6021.7|10
1609340420000|2020-12-30 15:00:20|6060.23|6022.23|6058.22|6020.22|6060.23|6022.23|6058.13|6020.13|10
1609340430000|2020-12-30 15:00:30|6057.77|6019.77|6055.89|6017.89|6057.77|6019.77|6055.89|6017.89|10
1609340440000|2020-12-30 15:00:40|6055.72|6017.72|6052.05|6014.05|6055.72|6017.72|6052.05|6014.05|10
1609340450000|2020-12-30 15:00:50|6051.97|6013.97|6046.45|6008.45|6051.97|6013.97|6046.45|6008.45|10
1609340460000|2020-12-30 15:01:00|6046.36|6008.36|6044.51|6006.51|6046.37|6008.37|6044.51|6006.51|10
1609340470000|2020-12-30 15:01:10|6044.44|6006.44|6042.06|6004.06|6044.81|6006.81|6041.62|6003.62|10
1609340480000|2020-12-30 15:01:20|6041.9|6003.9|6042.44|6004.44|6042.44|6004.44|6041.63|6003.63|10
1609340490000|2020-12-30 15:01:30|6042.23|6004.23|6041.17|6003.17|6042.23|6004.23|6041.17|6003.17|10
1609340500000|2020-12-30 15:01:40|6041.26|6003.26|6038.89|6000.89|6041.26|6003.26|6038.89|6000.89|10
1609340510000|2020-12-30 15:01:50|6038.5|6000.5|6037.21|5999.21|6038.5|6000.5|6037.21|5999.21|10
1609340520000|2020-12-30 15:02:00|6037.36|5999.36|6039.38|6001.38|6039.71|6001.71|6037.36|5999.36|10
1609340530000|2020-12-30 15:02:10|6039.24|6001.24|6038.73|6000.73|6040|6002|6038.73|6000.73|9
1609340540000|2020-12-30 15:02:20|6037.51|5999.51|6036.35|5998.35|6037.51|5999.51|6035.92|5997.92|10
1609340550000|2020-12-30 15:02:30|6036.31|5998.31|6036.74|5998.74|6037.09|5999.09|6036.29|5998.29|10
1609340560000|2020-12-30 15:02:40|6036.72|5998.72|6036.67|5998.67|6036.78|5998.78|6036.45|5998.45|9
1609340570000|2020-12-30 15:02:50|6037.22|5999.22|6041.45|6003.45|6041.45|6003.45|6037.22|5999.22|10
1609340580000|2020-12-30 15:03:00|6042.44|6004.44|6040.92|6002.92|6042.9|6004.9|6040.92|6002.92|9
1609340590000|2020-12-30 15:03:10|6040.89|6002.89|6038.62|6000.62|6040.89|6002.89|6038.62|6000.62|10
1609340600000|2020-12-30 15:03:20|6038.1|6000.1|6039.49|6001.49|6039.49|6001.49|6038.08|6000.08|10
1609340610000|2020-12-30 15:03:30|6039.44|6001.44|6040.15|6002.15|6040.15|6002.15|6038.99|6000.99|10
1609340620000|2020-12-30 15:03:40|6040.39|6002.39|6040.58|6002.58|6040.89|6002.89|6040.31|6002.31|9
1609340630000|2020-12-30 15:03:50|6040.12|6002.12|6040.74|6002.74|6040.74|6002.74|6039.99|6001.99|10
1609340640000|2020-12-30 15:04:00|6040.63|6002.63|6040.91|6002.91|6040.91|6002.91|6040.28|6002.28|10
1609340650000|2020-12-30 15:04:10|6041.07|6003.07|6043.18|6005.18|6043.18|6005.18|6040.88|6002.88|10
1609340660000|2020-12-30 15:04:20|6043.32|6005.32|6043.73|6005.73|6043.85|6005.85|6043.32|6005.32|9
1609340670000|2020-12-30 15:04:30|6044.01|6006.01|6044.68|6006.68|6044.94|6006.94|6044|6006|9
1609340680000|2020-12-30 15:04:40|6044.8|6006.8|6045.14|6007.14|6045.17|6007.17|6044.72|6006.72|9
1609340690000|2020-12-30 15:04:50|6045.28|6007.28|6046.79|6008.79|6047.19|6009.19|6045.28|6007.28|10
1609340700000|2020-12-30 15:05:00|6046.8|6008.8|6045.33|6007.33|6047.22|6009.22|6045.33|6007.33|10
1609340710000|2020-12-30 15:05:10|6045.25|6007.25|6043.14|6005.14|6045.25|6007.25|6043.14|6005.14|9
1609340720000|2020-12-30 15:05:20|6042.74|6004.74|6044.12|6006.12|6044.14|6006.14|6042.65|6004.65|10
1609340730000|2020-12-30 15:05:30|6044.11|6006.11|6042.4|6004.4|6044.16|6006.16|6042.4|6004.4|10
1609340740000|2020-12-30 15:05:40|6042.5|6004.5|6043.57|6005.57|6043.7|6005.7|6042.5|6004.5|10
1609340750000|2020-12-30 15:05:50|6043.51|6005.51|6044.78|6006.78|6045.34|6007.34|6043.51|6005.51|9
1609340760000|2020-12-30 15:06:00|6044.15|6006.15|6043.06|6005.06|6044.15|6006.15|6043.06|6005.06|10
1609340770000|2020-12-30 15:06:10|6042.98|6004.98|6041.14|6003.14|6042.98|6004.98|6041.07|6003.07|10
1609340780000|2020-12-30 15:06:20|6041.04|6003.04|6037.14|5999.14|6041.63|6003.63|6036.87|5998.87|10
1609340790000|2020-12-30 15:06:30|6037.15|5999.15|6040.16|6002.16|6040.16|6002.16|6037.15|5999.15|9
1609340800000|2020-12-30 15:06:40|6040.18|6002.18|6042.48|6004.48|6042.48|6004.48|6040.18|6002.18|10
1609340810000|2020-12-30 15:06:50|6042.5|6004.5|6044.72|6006.72|6044.72|6006.72|6042.5|6004.5|10
1609340820000|2020-12-30 15:07:00|6044.87|6006.87|6045.58|6007.58|6045.74|6007.74|6044.86|6006.86|9
1609340830000|2020-12-30 15:07:10|6045.53|6007.53|6046.61|6008.61|6046.61|6008.61|6045.32|6007.32|10
1609340840000|2020-12-30 15:07:20|6047.11|6009.11|6049.52|6011.52|6049.52|6011.52|6047.1|6009.1|9
1609340850000|2020-12-30 15:07:30|6049.64|6011.64|6052.57|6014.57|6052.57|6014.57|6049.64|6011.64|10
1609340860000|2020-12-30 15:07:40|6052.96|6014.96|6054.62|6016.62|6055.21|6017.21|6052.96|6014.96|10
1609340870000|2020-12-30 15:07:50|6054.58|6016.58|6055.87|6017.87|6055.87|6017.87|6054.2|6016.2|10
1609340880000|2020-12-30 15:08:00|6055.81|6017.81|6056|6018|6056.82|6018.82|6055.81|6017.81|9
1609340890000|2020-12-30 15:08:10|6055.91|6017.91|6055.98|6017.98|6056.51|6018.51|6055.91|6017.91|10
1609340900000|2020-12-30 15:08:20|6055.82|6017.82|6058.25|6020.25|6058.29|6020.29|6055.82|6017.82|9
1609340910000|2020-12-30 15:08:30|6058.99|6020.99|6060.5|6022.5|6060.5|6022.5|6058.99|6020.99|9
1609340920000|2020-12-30 15:08:40|6060.22|6022.22|6061.1|6023.1|6061.1|6023.1|6060.22|6022.22|9
1609340930000|2020-12-30 15:08:50|6060.93|6022.93|6063.02|6025.02|6063.02|6025.02|6060.93|6022.93|10
1609340940000|2020-12-30 15:09:00|6063.1|6025.1|6063.3|6025.3|6063.6|6025.6|6063.1|6025.1|10
1609340950000|2020-12-30 15:09:10|6063.36|6025.36|6063.75|6025.75|6064.03|6026.03|6063.35|6025.35|10
1609340960000|2020-12-30 15:09:20|6063.94|6025.94|6062.95|6024.95|6063.94|6025.94|6062.95|6024.95|10
1609340970000|2020-12-30 15:09:30|6063.01|6025.01|6062.51|6024.51|6063.01|6025.01|6062.34|6024.34|10
1609340980000|2020-12-30 15:09:40|6062.53|6024.53|6062.98|6024.98|6062.98|6024.98|6062.14|6024.14|10
1609340990000|2020-12-30 15:09:50|6063.27|6025.27|6064.08|6026.08|6064.37|6026.37|6063.27|6025.27|10
1609341000000|2020-12-30 15:10:00|6064.3|6026.3|6065.93|6027.93|6065.93|6027.93|6064.3|6026.3|10
1609341010000|2020-12-30 15:10:10|6066.1|6028.1|6066.73|6028.73|6067|6029|6066.1|6028.1|10
1609341020000|2020-12-30 15:10:20|6066.41|6028.41|6068.02|6030.02|6068.03|6030.03|6066.41|6028.41|9
1609341030000|2020-12-30 15:10:30|6068.05|6030.05|6067.93|6029.93|6069.06|6031.06|6067.93|6029.93|10
1609341040000|2020-12-30 15:10:40|6067.83|6029.83|6069.79|6031.79|6069.79|6031.79|6067.59|6029.59|10
1609341050000|2020-12-30 15:10:50|6070.19|6032.19|6070.7|6032.7|6070.7|6032.7|6069.93|6031.93|10
1609341060000|2020-12-30 15:11:00|6070.48|6032.48|6066.45|6028.45|6070.48|6032.48|6066.45|6028.45|10
1609341070000|2020-12-30 15:11:10|6066.05|6028.05|6067.4|6029.4|6067.4|6029.4|6065.73|6027.73|10
1609341080000|2020-12-30 15:11:20|6067.36|6029.36|6068.2|6030.2|6068.2|6030.2|6067.03|6029.03|9
1609341090000|2020-12-30 15:11:30|6068.09|6030.09|6068.57|6030.57|6068.75|6030.75|6068|6030|10
1609341100000|2020-12-30 15:11:40|6067.77|6029.77|6067.47|6029.47|6067.77|6029.77|6067.17|6029.17|10
1609341110000|2020-12-30 15:11:50|6067.52|6029.52|6067.3|6029.3|6067.78|6029.78|6067.28|6029.28|10
1609341120000|2020-12-30 15:12:00|6067.31|6029.31|6067.89|6029.89|6068.06|6030.06|6067.31|6029.31|10
1609341130000|2020-12-30 15:12:10|6067.98|6029.98|6067.76|6029.76|6068.09|6030.09|6067.74|6029.74|9
1609341140000|2020-12-30 15:12:20|6067.37|6029.37|6067.01|6029.01|6068.23|6030.23|6067.01|6029.01|10
1609341150000|2020-12-30 15:12:30|6067.11|6029.11|6066.5|6028.5|6067.2|6029.2|6066.5|6028.5|10
1609341160000|2020-12-30 15:12:40|6066.47|6028.47|6065.71|6027.71|6066.55|6028.55|6065.71|6027.71|10
1609341170000|2020-12-30 15:12:50|6065.42|6027.42|6065.59|6027.59|6065.59|6027.59|6064.94|6026.94|10
1609341180000|2020-12-30 15:13:00|6065.85|6027.85|6066.33|6028.33|6066.35|6028.35|6065.85|6027.85|10
1609341190000|2020-12-30 15:13:10|6066.48|6028.48|6066.5|6028.5|6067.12|6029.12|6066.47|6028.47|9
1609341200000|2020-12-30 15:13:20|6066.32|6028.32|6065.35|6027.35|6066.5|6028.5|6065.35|6027.35|9
1609341210000|2020-12-30 15:13:30|6063.81|6025.81|6062.34|6024.34|6063.81|6025.81|6062.04|6024.04|10
1609341220000|2020-12-30 15:13:40|6062.48|6024.48|6063.39|6025.39|6064.03|6026.03|6062.48|6024.48|10
1609341230000|2020-12-30 15:13:50|6062.94|6024.94|6059.94|6021.94|6062.94|6024.94|6059.94|6021.94|9
1609341240000|2020-12-30 15:14:00|6060.07|6022.07|6059.53|6021.53|6060.21|6022.21|6059.53|6021.53|10
1609341250000|2020-12-30 15:14:10|6059.24|6021.24|6058|6020|6059.24|6021.24|6057.71|6019.71|10
1609341260000|2020-12-30 15:14:20|6058.13|6020.13|6059.56|6021.56|6059.56|6021.56|6057.6|6019.6|10
1609341270000|2020-12-30 15:14:30|6060.15|6022.15|6062.32|6024.32|6062.52|6024.52|6060.12|6022.12|10
1609341280000|2020-12-30 15:14:40|6062.2|6024.2|6063.57|6025.57|6063.78|6025.78|6062.2|6024.2|10
1609341290000|2020-12-30 15:14:50|6063.09|6025.09|6062.03|6024.03|6063.09|6025.09|6061.86|6023.86|10
1609341300000|2020-12-30 15:15:00|6061.92|6023.92|6060.6|6022.6|6061.98|6023.98|6060.22|6022.22|10
1609341310000|2020-12-30 15:15:10|6060.41|6022.41|6058.49|6020.49|6060.48|6022.48|6058.49|6020.49|10
1609341320000|2020-12-30 15:15:20|6057.84|6019.84|6056.76|6018.76|6057.84|6019.84|6056.76|6018.76|10
1609341330000|2020-12-30 15:15:30|6056.37|6018.37|6055.39|6017.39|6056.37|6018.37|6054.87|6016.87|10
1609341340000|2020-12-30 15:15:40|6055.11|6017.11|6055.09|6017.09|6055.64|6017.64|6054.25|6016.25|10
1609341350000|2020-12-30 15:15:50|6055.26|6017.26|6056.76|6018.76|6056.76|6018.76|6055.26|6017.26|10
1609341360000|2020-12-30 15:16:00|6057.09|6019.09|6060.46|6022.46|6060.6|6022.6|6057.09|6019.09|10
1609341370000|2020-12-30 15:16:10|6060.63|6022.63|6060.34|6022.34|6061.34|6023.34|6060.34|6022.34|9
1609341380000|2020-12-30 15:16:20|6060.55|6022.55|6061.71|6023.71|6061.71|6023.71|6060.16|6022.16|10
1609341390000|2020-12-30 15:16:30|6062.27|6024.27|6063.29|6025.29|6063.29|6025.29|6062.27|6024.27|9
1609341400000|2020-12-30 15:16:40|6063.49|6025.49|6063.42|6025.42|6063.67|6025.67|6063.24|6025.24|9
1609341410000|2020-12-30 15:16:50|6063.54|6025.54|6063|6025|6063.85|6025.85|6063|6025|10
1609341420000|2020-12-30 15:17:00|6063.28|6025.28|6062.58|6024.58|6063.34|6025.34|6062.58|6024.58|10
1609341430000|2020-12-30 15:17:10|6062.73|6024.73|6063|6025|6063|6025|6062.61|6024.61|10
1609341440000|2020-12-30 15:17:20|6062.96|6024.96|6063.43|6025.43|6063.78|6025.78|6062.96|6024.96|10
1609341450000|2020-12-30 15:17:30|6063.25|6025.25|6060.74|6022.74|6063.25|6025.25|6060.74|6022.74|10
1609341460000|2020-12-30 15:17:40|6060.41|6022.41|6060.25|6022.25|6060.76|6022.76|6060.15|6022.15|10
1609341470000|2020-12-30 15:17:50|6060.36|6022.36|6059.48|6021.48|6060.93|6022.93|6059.48|6021.48|9
1609341480000|2020-12-30 15:18:00|6059.45|6021.45|6058.6|6020.6|6059.55|6021.55|6058.6|6020.6|10
1609341490000|2020-12-30 15:18:10|6058.81|6020.81|6057.99|6019.99|6058.81|6020.81|6057.79|6019.79|10
1609341500000|2020-12-30 15:18:20|6057.78|6019.78|6062.2|6024.2|6062.2|6024.2|6057.78|6019.78|10
1609341510000|2020-12-30 15:18:30|6062.51|6024.51|6065.43|6027.43|6065.43|6027.43|6062.51|6024.51|10
1609341520000|2020-12-30 15:18:40|6065.84|6027.84|6067.51|6029.51|6067.81|6029.81|6065.7|6027.7|10
1609341530000|2020-12-30 15:18:50|6067.27|6029.27|6065.25|6027.25|6067.59|6029.59|6065.25|6027.25|10
1609341540000|2020-12-30 15:19:00|6064.5|6026.5|6063.22|6025.22|6064.5|6026.5|6063.07|6025.07|10
1609341550000|2020-12-30 15:19:10|6063.54|6025.54|6063.01|6025.01|6063.54|6025.54|6062.46|6024.46|10
1609341560000|2020-12-30 15:19:20|6062.84|6024.84|6061.82|6023.82|6062.84|6024.84|6061.57|6023.57|10
1609341570000|2020-12-30 15:19:30|6061.76|6023.76|6059.95|6021.95|6061.9|6023.9|6059.95|6021.95|9
1609341580000|2020-12-30 15:19:40|6060.11|6022.11|6059.21|6021.21|6060.11|6022.11|6058.86|6020.86|10
1609341590000|2020-12-30 15:19:50|6059.41|6021.41|6057.86|6019.86|6059.49|6021.49|6057.86|6019.86|10
1609341600000|2020-12-30 15:20:00|6057.94|6019.94|6058.29|6020.29|6058.29|6020.29|6057.69|6019.69|9
1609341610000|2020-12-30 15:20:10|6058.41|6020.41|6059.98|6021.98|6060.07|6022.07|6058.41|6020.41|10
1609341620000|2020-12-30 15:20:20|6060.34|6022.34|6061.65|6023.65|6061.7|6023.7|6060.34|6022.34|10
1609341630000|2020-12-30 15:20:30|6061.55|6023.55|6058.58|6020.58|6061.55|6023.55|6058.51|6020.51|9
1609341640000|2020-12-30 15:20:40|6058.74|6020.74|6058.32|6020.32|6058.74|6020.74|6058.3|6020.3|10
1609341650000|2020-12-30 15:20:50|6058.69|6020.69|6058.3|6020.3|6058.76|6020.76|6058.28|6020.28|10
1609341660000|2020-12-30 15:21:00|6058.11|6020.11|6056.94|6018.94|6058.11|6020.11|6056.94|6018.94|10
1609341670000|2020-12-30 15:21:10|6057.29|6019.29|6057.58|6019.58|6057.58|6019.58|6056.64|6018.64|10
1609341680000|2020-12-30 15:21:20|6057.72|6019.72|6057.26|6019.26|6058.01|6020.01|6057.21|6019.21|10
1609341690000|2020-12-30 15:21:30|6057.21|6019.21|6055.45|6017.45|6057.21|6019.21|6055.4|6017.4|10
1609341700000|2020-12-30 15:21:40|6055.59|6017.59|6055.75|6017.75|6055.85|6017.85|6055.29|6017.29|9
1609341710000|2020-12-30 15:21:50|6055.94|6017.94|6055.81|6017.81|6056.17|6018.17|6055.8|6017.8|10
1609341720000|2020-12-30 15:22:00|6055.9|6017.9|6055.68|6017.68|6055.9|6017.9|6055.51|6017.51|9
1609341730000|2020-12-30 15:22:10|6055.3|6017.3|6054.01|6016.01|6055.3|6017.3|6054.01|6016.01|10
1609341740000|2020-12-30 15:22:20|6054.3|6016.3|6052.98|6014.98|6054.3|6016.3|6052.77|6014.77|10
1609341750000|2020-12-30 15:22:30|6052.47|6014.47|6051.14|6013.14|6052.47|6014.47|6051.05|6013.05|10
1609341760000|2020-12-30 15:22:40|6051.13|6013.13|6051.24|6013.24|6051.69|6013.69|6051.13|6013.13|9
1609341770000|2020-12-30 15:22:50|6051.6|6013.6|6052.62|6014.62|6052.82|6014.82|6051.6|6013.6|9
1609341780000|2020-12-30 15:23:00|6052.45|6014.45|6052.75|6014.75|6052.75|6014.75|6052.34|6014.34|10
1609341790000|2020-12-30 15:23:10|6052.71|6014.71|6052.44|6014.44|6052.83|6014.83|6052.36|6014.36|10
1609341800000|2020-12-30 15:23:20|6052.49|6014.49|6053.64|6015.64|6053.64|6015.64|6052.49|6014.49|10
1609341810000|2020-12-30 15:23:30|6053.83|6015.83|6053.97|6015.97|6054.3|6016.3|6053.83|6015.83|10
1609341820000|2020-12-30 15:23:40|6053.98|6015.98|6052.83|6014.83|6053.98|6015.98|6052.83|6014.83|10
1609341830000|2020-12-30 15:23:50|6052.74|6014.74|6053.14|6015.14|6053.31|6015.31|6052.74|6014.74|10
1609341840000|2020-12-30 15:24:00|6053.27|6015.27|6053.02|6015.02|6053.27|6015.27|6052.54|6014.54|9
1609341850000|2020-12-30 15:24:10|6052.77|6014.77|6053.02|6015.02|6053.02|6015.02|6051.86|6013.86|10
1609341860000|2020-12-30 15:24:20|6053.91|6015.91|6057.59|6019.59|6057.59|6019.59|6053.91|6015.91|10
1609341870000|2020-12-30 15:24:30|6057.71|6019.71|6059.3|6021.3|6059.3|6021.3|6057.71|6019.71|10
1609341880000|2020-12-30 15:24:40|6059.49|6021.49|6060.79|6022.79|6061.03|6023.03|6059.49|6021.49|10
1609341890000|2020-12-30 15:24:50|6061.18|6023.18|6061.06|6023.06|6061.65|6023.65|6061.06|6023.06|10
1609341900000|2020-12-30 15:25:00|6060.74|6022.74|6060.16|6022.16|6060.74|6022.74|6060.05|6022.05|9
1609341910000|2020-12-30 15:25:10|6060.1|6022.1|6059.04|6021.04|6060.1|6022.1|6059.04|6021.04|10
1609341920000|2020-12-30 15:25:20|6059.02|6021.02|6057.44|6019.44|6059.02|6021.02|6057.44|6019.44|10
1609341930000|2020-12-30 15:25:30|6056.8|6018.8|6055.41|6017.41|6056.8|6018.8|6055.26|6017.26|10
1609341940000|2020-12-30 15:25:40|6055.53|6017.53|6057.28|6019.28|6057.28|6019.28|6055.53|6017.53|10
1609341950000|2020-12-30 15:25:50|6057.57|6019.57|6057.98|6019.98|6058.16|6020.16|6057.57|6019.57|10
1609341960000|2020-12-30 15:26:00|6058.15|6020.15|6059.77|6021.77|6059.77|6021.77|6058.15|6020.15|10
1609341970000|2020-12-30 15:26:10|6059.32|6021.32|6060.37|6022.37|6060.61|6022.61|6059.32|6021.32|8
1609341980000|2020-12-30 15:26:20|6059.6|6021.6|6059.19|6021.19|6060.25|6022.25|6059.19|6021.19|10
1609341990000|2020-12-30 15:26:30|6060.47|6022.47|6063.11|6025.11|6063.11|6025.11|6060.13|6022.13|10
1609342000000|2020-12-30 15:26:40|6063.36|6025.36|6063.34|6025.34|6063.57|6025.57|6063.07|6025.07|10
1609342010000|2020-12-30 15:26:50|6062.87|6024.87|6063.11|6025.11|6063.67|6025.67|6062.87|6024.87|10
1609342020000|2020-12-30 15:27:00|6063.04|6025.04|6062.99|6024.99|6063.1|6025.1|6062.74|6024.74|9
1609342030000|2020-12-30 15:27:10|6062.97|6024.97|6063.72|6025.72|6063.8|6025.8|6062.97|6024.97|10
1609342040000|2020-12-30 15:27:20|6063.69|6025.69|6061.99|6023.99|6063.69|6025.69|6061.99|6023.99|10
1609342050000|2020-12-30 15:27:30|6062.07|6024.07|6063.04|6025.04|6063.09|6025.09|6062.07|6024.07|10
1609342060000|2020-12-30 15:27:40|6062.91|6024.91|6063|6025|6063|6025|6062.55|6024.55|10
1609342070000|2020-12-30 15:27:50|6062.73|6024.73|6062.41|6024.41|6062.73|6024.73|6062.19|6024.19|10
1609342080000|2020-12-30 15:28:00|6062.43|6024.43|6061.14|6023.14|6062.43|6024.43|6061.14|6023.14|10
1609342090000|2020-12-30 15:28:10|6060.96|6022.96|6059.84|6021.84|6060.96|6022.96|6059.84|6021.84|10
1609342100000|2020-12-30 15:28:20|6058.55|6020.55|6056.96|6018.96|6058.55|6020.55|6056.42|6018.42|10
1609342110000|2020-12-30 15:28:30|6056.91|6018.91|6056.04|6018.04|6056.91|6018.91|6055.89|6017.89|10
1609342120000|2020-12-30 15:28:40|6056.06|6018.06|6055.56|6017.56|6056.06|6018.06|6055.4|6017.4|10
1609342130000|2020-12-30 15:28:50|6055.41|6017.41|6055.66|6017.66|6056.21|6018.21|6055.4|6017.4|10
1609342140000|2020-12-30 15:29:00|6055.54|6017.54|6056.09|6018.09|6056.09|6018.09|6055.54|6017.54|10
1609342150000|2020-12-30 15:29:10|6056.05|6018.05|6056.87|6018.87|6056.99|6018.99|6055.98|6017.98|10
1609342160000|2020-12-30 15:29:20|6056.94|6018.94|6057.87|6019.87|6057.87|6019.87|6056.94|6018.94|10
1609342170000|2020-12-30 15:29:30|6057.61|6019.61|6058.29|6020.29|6058.29|6020.29|6057.61|6019.61|10
1609342180000|2020-12-30 15:29:40|6058.23|6020.23|6058.33|6020.33|6058.49|6020.49|6058.04|6020.04|10
1609342190000|2020-12-30 15:29:50|6058.44|6020.44|6057.83|6019.83|6058.5|6020.5|6057.74|6019.74|9
1609342200000|2020-12-30 15:30:00|6057.39|6019.39|6056.4|6018.4|6057.57|6019.57|6056.4|6018.4|10
1609342210000|2020-12-30 15:30:10|6056.63|6018.63|6055.08|6017.08|6056.81|6018.81|6055.08|6017.08|10
1609342220000|2020-12-30 15:30:20|6054.76|6016.76|6049.69|6011.69|6054.76|6016.76|6049.64|6011.64|10
1609342230000|2020-12-30 15:30:30|6049.29|6011.29|6048.75|6010.75|6049.52|6011.52|6048.75|6010.75|9
1609342240000|2020-12-30 15:30:40|6049.28|6011.28|6050.38|6012.38|6050.43|6012.43|6049.28|6011.28|9
1609342250000|2020-12-30 15:30:50|6050.51|6012.51|6051.02|6013.02|6051.03|6013.03|6050.51|6012.51|10
1609342260000|2020-12-30 15:31:00|6050.84|6012.84|6051.05|6013.05|6051.36|6013.36|6050.77|6012.77|10
1609342270000|2020-12-30 15:31:10|6051.32|6013.32|6053.09|6015.09|6053.09|6015.09|6051.32|6013.32|10
1609342280000|2020-12-30 15:31:20|6053.42|6015.42|6053.78|6015.78|6053.97|6015.97|6053.3|6015.3|10
1609342290000|2020-12-30 15:31:30|6053.73|6015.73|6054.14|6016.14|6054.14|6016.14|6053.57|6015.57|10
1609342300000|2020-12-30 15:31:40|6054.06|6016.06|6056.15|6018.15|6056.72|6018.72|6054|6016|10
1609342310000|2020-12-30 15:31:50|6056|6018|6055.92|6017.92|6056.36|6018.36|6055.69|6017.69|10
1609342320000|2020-12-30 15:32:00|6055.97|6017.97|6055.39|6017.39|6055.99|6017.99|6055.22|6017.22|9
1609342330000|2020-12-30 15:32:10|6055.72|6017.72|6056.1|6018.1|6056.27|6018.27|6055.72|6017.72|9
1609342340000|2020-12-30 15:32:20|6056.24|6018.24|6056.16|6018.16|6056.24|6018.24|6055.71|6017.71|10
1609342350000|2020-12-30 15:32:30|6056.21|6018.21|6055.81|6017.81|6056.24|6018.24|6055.48|6017.48|10
1609342360000|2020-12-30 15:32:40|6055.52|6017.52|6055.45|6017.45|6055.52|6017.52|6055.28|6017.28|10
1609342370000|2020-12-30 15:32:50|6055.34|6017.34|6055|6017|6055.44|6017.44|6054.92|6016.92|9
1609342380000|2020-12-30 15:33:00|6055.02|6017.02|6054.65|6016.65|6055.16|6017.16|6054.65|6016.65|10
1609342390000|2020-12-30 15:33:10|6054.6|6016.6|6052.63|6014.63|6054.6|6016.6|6052.49|6014.49|10
1609342400000|2020-12-30 15:33:20|6052.52|6014.52|6052.38|6014.38|6052.68|6014.68|6051.94|6013.94|10
1609342410000|2020-12-30 15:33:30|6052.32|6014.32|6052.69|6014.69|6052.77|6014.77|6052.27|6014.27|10
1609342420000|2020-12-30 15:33:40|6052.53|6014.53|6052.34|6014.34|6052.64|6014.64|6052.05|6014.05|10
1609342430000|2020-12-30 15:33:50|6052.16|6014.16|6051.3|6013.3|6052.16|6014.16|6051.3|6013.3|10
1609342440000|2020-12-30 15:34:00|6051.23|6013.23|6051.17|6013.17|6051.57|6013.57|6051.11|6013.11|10
1609342450000|2020-12-30 15:34:10|6051.23|6013.23|6050.17|6012.17|6051.23|6013.23|6050.17|6012.17|10
1609342460000|2020-12-30 15:34:20|6050.03|6012.03|6050.53|6012.53|6050.59|6012.59|6050.03|6012.03|8
1609342470000|2020-12-30 15:34:30|6050.61|6012.61|6049.44|6011.44|6050.61|6012.61|6049.44|6011.44|10
1609342480000|2020-12-30 15:34:40|6049.29|6011.29|6047.5|6009.5|6049.29|6011.29|6047.5|6009.5|10
1609342490000|2020-12-30 15:34:50|6047.57|6009.57|6048.54|6010.54|6048.88|6010.88|6047.47|6009.47|8
1609342500000|2020-12-30 15:35:00|6048.44|6010.44|6047.59|6009.59|6048.51|6010.51|6047.59|6009.59|10
1609342510000|2020-12-30 15:35:10|6047.34|6009.34|6045.58|6007.58|6047.34|6009.34|6045.53|6007.53|10
1609342520000|2020-12-30 15:35:20|6045.31|6007.31|6043.5|6005.5|6045.31|6007.31|6043.33|6005.33|10
1609342530000|2020-12-30 15:35:30|6043.41|6005.41|6043.83|6005.83|6043.87|6005.87|6043.26|6005.26|10
1609342540000|2020-12-30 15:35:40|6043.85|6005.85|6044.93|6006.93|6044.93|6006.93|6043.85|6005.85|10
1609342550000|2020-12-30 15:35:50|6044.92|6006.92|6047.17|6009.17|6047.3|6009.3|6044.92|6006.92|9
1609342560000|2020-12-30 15:36:00|6047.18|6009.18|6048.99|6010.99|6048.99|6010.99|6047.18|6009.18|10
1609342570000|2020-12-30 15:36:10|6049.19|6011.19|6050.99|6012.99|6050.99|6012.99|6049.19|6011.19|10
1609342580000|2020-12-30 15:36:20|6051.2|6013.2|6053.27|6015.27|6053.27|6015.27|6051.2|6013.2|9
1609342590000|2020-12-30 15:36:30|6053.48|6015.48|6054.67|6016.67|6054.84|6016.84|6053.48|6015.48|10
1609342600000|2020-12-30 15:36:40|6054.79|6016.79|6055.19|6017.19|6055.39|6017.39|6054.77|6016.77|10
1609342610000|2020-12-30 15:36:50|6055.28|6017.28|6057.03|6019.03|6057.03|6019.03|6055.28|6017.28|10
1609342620000|2020-12-30 15:37:00|6057.2|6019.2|6055.25|6017.25|6057.26|6019.26|6055.25|6017.25|10
1609342630000|2020-12-30 15:37:10|6054.99|6016.99|6054.21|6016.21|6055.22|6017.22|6054.18|6016.18|10
1609342640000|2020-12-30 15:37:20|6054.4|6016.4|6053.58|6015.58|6054.4|6016.4|6053.58|6015.58|9
1609342650000|2020-12-30 15:37:30|6053.92|6015.92|6053.41|6015.41|6054.31|6016.31|6053.4|6015.4|10
1609342660000|2020-12-30 15:37:40|6053.35|6015.35|6051.23|6013.23|6053.35|6015.35|6051.23|6013.23|10
1609342670000|2020-12-30 15:37:50|6051.04|6013.04|6051.19|6013.19|6051.3|6013.3|6050.96|6012.96|9
1609342680000|2020-12-30 15:38:00|6051.31|6013.31|6051.4|6013.4|6051.4|6013.4|6051.06|6013.06|10
1609342690000|2020-12-30 15:38:10|6050.99|6012.99|6051.21|6013.21|6051.3|6013.3|6050.92|6012.92|10
1609342700000|2020-12-30 15:38:20|6051.39|6013.39|6052.99|6014.99|6053.36|6015.36|6051.35|6013.35|10
1609342710000|2020-12-30 15:38:30|6053.86|6015.86|6054.41|6016.41|6054.53|6016.53|6053.84|6015.84|10
1609342720000|2020-12-30 15:38:40|6054.59|6016.59|6053.88|6015.88|6054.73|6016.73|6053.67|6015.67|9
1609342730000|2020-12-30 15:38:50|6053.4|6015.4|6051.24|6013.24|6053.4|6015.4|6051.24|6013.24|10
1609342740000|2020-12-30 15:39:00|6051.5|6013.5|6052.84|6014.84|6052.84|6014.84|6051.4|6013.4|10
1609342750000|2020-12-30 15:39:10|6053.38|6015.38|6054.85|6016.85|6054.85|6016.85|6053.38|6015.38|10
1609342760000|2020-12-30 15:39:20|6054.9|6016.9|6053.63|6015.63|6054.9|6016.9|6053.63|6015.63|10
1609342770000|2020-12-30 15:39:30|6053.61|6015.61|6053.66|6015.66|6053.87|6015.87|6053.41|6015.41|10
1609342780000|2020-12-30 15:39:40|6053.61|6015.61|6054.49|6016.49|6054.49|6016.49|6053.57|6015.57|10
1609342790000|2020-12-30 15:39:50|6054.55|6016.55|6053|6015|6054.66|6016.66|6053|6015|10
1609342800000|2020-12-30 15:40:00|6052.26|6014.26|6051.2|6013.2|6052.27|6014.27|6051.07|6013.07|10
1609342810000|2020-12-30 15:40:10|6050.96|6012.96|6050.52|6012.52|6051.01|6013.01|6050.52|6012.52|9
1609342820000|2020-12-30 15:40:20|6050.55|6012.55|6052.98|6014.98|6053.01|6015.01|6050.52|6012.52|10
1609342830000|2020-12-30 15:40:30|6052.96|6014.96|6054.53|6016.53|6054.7|6016.7|6052.96|6014.96|10
1609342840000|2020-12-30 15:40:40|6054.95|6016.95|6054.67|6016.67|6054.99|6016.99|6054.57|6016.57|10
1609342850000|2020-12-30 15:40:50|6054.64|6016.64|6055|6017|6055.26|6017.26|6054.64|6016.64|10
1609342860000|2020-12-30 15:41:00|6055.14|6017.14|6057.03|6019.03|6057.03|6019.03|6055.07|6017.07|10
1609342870000|2020-12-30 15:41:10|6057.14|6019.14|6057.26|6019.26|6057.33|6019.33|6056.96|6018.96|10
1609342880000|2020-12-30 15:41:20|6057.47|6019.47|6057.18|6019.18|6057.47|6019.47|6056.82|6018.82|10
1609342890000|2020-12-30 15:41:30|6056.9|6018.9|6056.19|6018.19|6056.9|6018.9|6056.06|6018.06|9
1609342900000|2020-12-30 15:41:40|6056.06|6018.06|6056.78|6018.78|6056.86|6018.86|6056.06|6018.06|10
1609342910000|2020-12-30 15:41:50|6056.68|6018.68|6055.71|6017.71|6056.68|6018.68|6055.71|6017.71|10
1609342920000|2020-12-30 15:42:00|6055.22|6017.22|6055.89|6017.89|6055.96|6017.96|6055.22|6017.22|9
1609342930000|2020-12-30 15:42:10|6055.87|6017.87|6056.7|6018.7|6056.7|6018.7|6055.27|6017.27|10
1609342940000|2020-12-30 15:42:20|6057.22|6019.22|6058.91|6020.91|6058.98|6020.98|6057.22|6019.22|9
1609342950000|2020-12-30 15:42:30|6059.62|6021.62|6058.48|6020.48|6059.67|6021.67|6058.18|6020.18|10
1609342960000|2020-12-30 15:42:40|6058.19|6020.19|6058.31|6020.31|6059.01|6021.01|6057.8|6019.8|10
1609342970000|2020-12-30 15:42:50|6058.28|6020.28|6056.85|6018.85|6058.28|6020.28|6056.04|6018.04|10
1609342980000|2020-12-30 15:43:00|6056.66|6018.66|6057.14|6019.14|6057.43|6019.43|6056.4|6018.4|10
1609342990000|2020-12-30 15:43:10|6056.95|6018.95|6056.29|6018.29|6056.95|6018.95|6055.68|6017.68|10
1609343000000|2020-12-30 15:43:20|6056.58|6018.58|6055.4|6017.4|6056.88|6018.88|6055.4|6017.4|10
1609343010000|2020-12-30 15:43:30|6055.39|6017.39|6055.83|6017.83|6056.09|6018.09|6055.24|6017.24|10
1609343020000|2020-12-30 15:43:40|6055.91|6017.91|6056.23|6018.23|6056.23|6018.23|6055.3|6017.3|9
1609343030000|2020-12-30 15:43:50|6055.99|6017.99|6056.43|6018.43|6056.43|6018.43|6055.99|6017.99|10
1609343040000|2020-12-30 15:44:00|6056.72|6018.72|6060.06|6022.06|6060.06|6022.06|6056.72|6018.72|10
1609343050000|2020-12-30 15:44:10|6059.64|6021.64|6063.25|6025.25|6063.25|6025.25|6059.64|6021.64|10
1609343060000|2020-12-30 15:44:20|6063.29|6025.29|6067.78|6029.78|6067.78|6029.78|6063.29|6025.29|10
1609343070000|2020-12-30 15:44:30|6067.32|6029.32|6067.31|6029.31|6067.83|6029.83|6067.23|6029.23|10
1609343080000|2020-12-30 15:44:40|6067.47|6029.47|6067.7|6029.7|6068.18|6030.18|6067.47|6029.47|9
1609343090000|2020-12-30 15:44:50|6067.76|6029.76|6067.45|6029.45|6067.84|6029.84|6067.42|6029.42|10
1609343100000|2020-12-30 15:45:00|6068.11|6030.11|6066.06|6028.06|6068.11|6030.11|6066.06|6028.06|10
1609343110000|2020-12-30 15:45:10|6066.46|6028.46|6062.48|6024.48|6066.46|6028.46|6062.48|6024.48|10
1609343120000|2020-12-30 15:45:20|6062.44|6024.44|6061.81|6023.81|6063.26|6025.26|6061.77|6023.77|10
1609343130000|2020-12-30 15:45:30|6061.49|6023.49|6062.09|6024.09|6062.09|6024.09|6061.45|6023.45|10
1609343140000|2020-12-30 15:45:40|6062.12|6024.12|6062.43|6024.43|6063.1|6025.1|6062.12|6024.12|10
1609343150000|2020-12-30 15:45:50|6062.28|6024.28|6059.89|6021.89|6062.28|6024.28|6059.89|6021.89|9
1609343160000|2020-12-30 15:46:00|6059.58|6021.58|6058.26|6020.26|6059.91|6021.91|6058.22|6020.22|10
1609343170000|2020-12-30 15:46:10|6058.28|6020.28|6054.87|6016.87|6058.28|6020.28|6054.87|6016.87|10
1609343180000|2020-12-30 15:46:20|6054.2|6016.2|6052.6|6014.6|6054.2|6016.2|6052.27|6014.27|10
1609343190000|2020-12-30 15:46:30|6052.65|6014.65|6052.95|6014.95|6052.98|6014.98|6052.44|6014.44|10
1609343200000|2020-12-30 15:46:40|6052.77|6014.77|6052.17|6014.17|6052.77|6014.77|6051.44|6013.44|10
1609343210000|2020-12-30 15:46:50|6052.31|6014.31|6052.04|6014.04|6052.63|6014.63|6052.04|6014.04|10
1609343220000|2020-12-30 15:47:00|6052.02|6014.02|6052.32|6014.32|6052.32|6014.32|6051.73|6013.73|10
1609343230000|2020-12-30 15:47:10|6051.99|6013.99|6052.41|6014.41|6052.7|6014.7|6051.99|6013.99|10
1609343240000|2020-12-30 15:47:20|6052.44|6014.44|6051.59|6013.59|6053.23|6015.23|6051.59|6013.59|10
1609343250000|2020-12-30 15:47:30|6051.41|6013.41|6053.82|6015.82|6053.82|6015.82|6051.41|6013.41|10
1609343260000|2020-12-30 15:47:40|6053.68|6015.68|6055.35|6017.35|6055.35|6017.35|6053.68|6015.68|10
1609343270000|2020-12-30 15:47:50|6055.78|6017.78|6055.92|6017.92|6055.94|6017.94|6055.61|6017.61|10
1609343280000|2020-12-30 15:48:00|6055.49|6017.49|6057.31|6019.31|6057.31|6019.31|6055.38|6017.38|10
1609343290000|2020-12-30 15:48:10|6057.66|6019.66|6059.63|6021.63|6059.76|6021.76|6057.66|6019.66|10
1609343300000|2020-12-30 15:48:20|6060.31|6022.31|6064|6026|6064|6026|6060.31|6022.31|10
1609343310000|2020-12-30 15:48:30|6063.93|6025.93|6064.78|6026.78|6064.82|6026.82|6063.93|6025.93|10
1609343320000|2020-12-30 15:48:40|6064.21|6026.21|6066.04|6028.04|6066.15|6028.15|6064.21|6026.21|10
1609343330000|2020-12-30 15:48:50|6066.34|6028.34|6067.06|6029.06|6067.06|6029.06|6066.26|6028.26|10
1609343340000|2020-12-30 15:49:00|6067.31|6029.31|6067.95|6029.95|6068.19|6030.19|6067.31|6029.31|10
1609343350000|2020-12-30 15:49:10|6067.89|6029.89|6068.67|6030.67|6068.9|6030.9|6067.7|6029.7|10
1609343360000|2020-12-30 15:49:20|6068.89|6030.89|6071.09|6033.09|6071.09|6033.09|6068.63|6030.63|10
1609343370000|2020-12-30 15:49:30|6070.49|6032.49|6071.27|6033.27|6071.27|6033.27|6070.49|6032.49|10
1609343380000|2020-12-30 15:49:40|6071.33|6033.33|6070.3|6032.3|6071.33|6033.33|6070.16|6032.16|10
1609343390000|2020-12-30 15:49:50|6070.21|6032.21|6069.66|6031.66|6070.21|6032.21|6069.45|6031.45|10
1609343400000|2020-12-30 15:50:00|6070.06|6032.06|6070.35|6032.35|6070.35|6032.35|6069.84|6031.84|10
1609343410000|2020-12-30 15:50:10|6070.63|6032.63|6069.6|6031.6|6071.05|6033.05|6069.6|6031.6|9
1609343420000|2020-12-30 15:50:20|6069.46|6031.46|6068.63|6030.63|6069.46|6031.46|6068.43|6030.43|10
1609343430000|2020-12-30 15:50:30|6068.42|6030.42|6066.36|6028.36|6068.62|6030.62|6066.36|6028.36|10
1609343440000|2020-12-30 15:50:40|6066.33|6028.33|6065.07|6027.07|6066.35|6028.35|6065.02|6027.02|9
1609343450000|2020-12-30 15:50:50|6065.1|6027.1|6065.62|6027.62|6065.65|6027.65|6065.1|6027.1|9
1609343460000|2020-12-30 15:51:00|6065.63|6027.63|6065.91|6027.91|6066.38|6028.38|6065.63|6027.63|9
1609343470000|2020-12-30 15:51:10|6066.02|6028.02|6065.23|6027.23|6066.02|6028.02|6065.23|6027.23|10
1609343480000|2020-12-30 15:51:20|6065.19|6027.19|6064.23|6026.23|6065.19|6027.19|6064.12|6026.12|10
1609343490000|2020-12-30 15:51:30|6064.31|6026.31|6063.03|6025.03|6064.31|6026.31|6063.03|6025.03|10
1609343500000|2020-12-30 15:51:40|6063.33|6025.33|6062.6|6024.6|6063.33|6025.33|6062.44|6024.44|10
1609343510000|2020-12-30 15:51:50|6062.59|6024.59|6062.42|6024.42|6062.94|6024.94|6062.42|6024.42|8
1609343520000|2020-12-30 15:52:00|6062.57|6024.57|6063.45|6025.45|6063.49|6025.49|6062.47|6024.47|10
1609343530000|2020-12-30 15:52:10|6063.37|6025.37|6062.53|6024.53|6063.42|6025.42|6062.53|6024.53|10
1609343540000|2020-12-30 15:52:20|6062.52|6024.52|6062.48|6024.48|6062.84|6024.84|6062.47|6024.47|9
1609343550000|2020-12-30 15:52:30|6062.24|6024.24|6060.53|6022.53|6062.27|6024.27|6060.53|6022.53|10
1609343560000|2020-12-30 15:52:40|6060.48|6022.48|6060.26|6022.26|6060.5|6022.5|6060.07|6022.07|10
1609343570000|2020-12-30 15:52:50|6059.82|6021.82|6059.59|6021.59|6059.97|6021.97|6059.44|6021.44|10
1609343580000|2020-12-30 15:53:00|6059.69|6021.69|6057.74|6019.74|6059.69|6021.69|6057.74|6019.74|10
1609343590000|2020-12-30 15:53:10|6057.79|6019.79|6058.18|6020.18|6058.18|6020.18|6057.41|6019.41|10
1609343600000|2020-12-30 15:53:20|6058.33|6020.33|6060.44|6022.44|6060.44|6022.44|6058.24|6020.24|10
1609343610000|2020-12-30 15:53:30|6060.74|6022.74|6059.62|6021.62|6060.75|6022.75|6059.47|6021.47|10
1609343620000|2020-12-30 15:53:40|6059.42|6021.42|6059.54|6021.54|6059.78|6021.78|6059.42|6021.42|10
1609343630000|2020-12-30 15:53:50|6059.44|6021.44|6059.26|6021.26|6059.46|6021.46|6058.71|6020.71|10
1609343640000|2020-12-30 15:54:00|6059.27|6021.27|6060.08|6022.08|6060.17|6022.17|6059.27|6021.27|10
1609343650000|2020-12-30 15:54:10|6059.76|6021.76|6060.48|6022.48|6060.91|6022.91|6059.76|6021.76|8
1609343660000|2020-12-30 15:54:20|6060.56|6022.56|6059.81|6021.81|6060.56|6022.56|6059.81|6021.81|9
1609343670000|2020-12-30 15:54:30|6059.74|6021.74|6060.77|6022.77|6060.77|6022.77|6059.74|6021.74|10
1609343680000|2020-12-30 15:54:40|6061.25|6023.25|6060.84|6022.84|6061.36|6023.36|6060.67|6022.67|9
1609343690000|2020-12-30 15:54:50|6060.67|6022.67|6060.58|6022.58|6061.02|6023.02|6060.58|6022.58|10
1609343700000|2020-12-30 15:55:00|6059.84|6021.84|6059.19|6021.19|6059.84|6021.84|6058.97|6020.97|10
1609343710000|2020-12-30 15:55:10|6058.92|6020.92|6060|6022|6060|6022|6058.5|6020.5|10
1609343720000|2020-12-30 15:55:20|6059.81|6021.81|6059.92|6021.92|6059.92|6021.92|6058.93|6020.93|10
1609343730000|2020-12-30 15:55:30|6059.86|6021.86|6059.94|6021.94|6060.04|6022.04|6059.7|6021.7|9
1609343740000|2020-12-30 15:55:40|6060.02|6022.02|6058.94|6020.94|6060.02|6022.02|6058.94|6020.94|9
1609343750000|2020-12-30 15:55:50|6058.86|6020.86|6057.25|6019.25|6059.02|6021.02|6057.25|6019.25|10
1609343760000|2020-12-30 15:56:00|6057.2|6019.2|6055.29|6017.29|6057.2|6019.2|6055.29|6017.29|10
1609343770000|2020-12-30 15:56:10|6055.36|6017.36|6055.18|6017.18|6055.37|6017.37|6054.79|6016.79|10
1609343780000|2020-12-30 15:56:20|6055.15|6017.15|6055.6|6017.6|6055.76|6017.76|6055.14|6017.14|10
1609343790000|2020-12-30 15:56:30|6055.46|6017.46|6055.94|6017.94|6055.94|6017.94|6055.33|6017.33|10
1609343800000|2020-12-30 15:56:40|6055.91|6017.91|6055.52|6017.52|6055.91|6017.91|6055.26|6017.26|9
1609343810000|2020-12-30 15:56:50|6055.54|6017.54|6056.01|6018.01|6056.01|6018.01|6055.12|6017.12|10
1609343820000|2020-12-30 15:57:00|6055.93|6017.93|6059.3|6021.3|6059.3|6021.3|6055.93|6017.93|10
1609343830000|2020-12-30 15:57:10|6060.02|6022.02|6061.73|6023.73|6061.76|6023.76|6059.95|6021.95|9
1609343840000|2020-12-30 15:57:20|6061.74|6023.74|6061.34|6023.34|6061.74|6023.74|6061.22|6023.22|9
1609343850000|2020-12-30 15:57:30|6061.1|6023.1|6062.24|6024.24|6062.24|6024.24|6061.1|6023.1|9
1609343860000|2020-12-30 15:57:40|6062.07|6024.07|6063.67|6025.67|6063.67|6025.67|6062.07|6024.07|10
1609343870000|2020-12-30 15:57:50|6063.9|6025.9|6065.05|6027.05|6065.05|6027.05|6063.9|6025.9|9
1609343880000|2020-12-30 15:58:00|6065.09|6027.09|6066.13|6028.13|6066.13|6028.13|6065.09|6027.09|9
1609343890000|2020-12-30 15:58:10|6065.94|6027.94|6068.77|6030.77|6068.77|6030.77|6065.93|6027.93|10
1609343900000|2020-12-30 15:58:20|6069.13|6031.13|6070.53|6032.53|6070.53|6032.53|6069.13|6031.13|9
1609343910000|2020-12-30 15:58:30|6070.64|6032.64|6071.34|6033.34|6071.34|6033.34|6070.63|6032.63|9
1609343920000|2020-12-30 15:58:40|6070.99|6032.99|6071.14|6033.14|6071.14|6033.14|6070.36|6032.36|10
1609343930000|2020-12-30 15:58:50|6070.76|6032.76|6067.98|6029.98|6070.76|6032.76|6067.98|6029.98|10
1609343940000|2020-12-30 15:59:00|6068.12|6030.12|6067.15|6029.15|6068.12|6030.12|6066.97|6028.97|10
1609343950000|2020-12-30 15:59:10|6066.89|6028.89|6064.85|6026.85|6066.89|6028.89|6064.85|6026.85|10
1609343960000|2020-12-30 15:59:20|6065.24|6027.24|6064.9|6026.9|6065.24|6027.24|6064.57|6026.57|10
1609343970000|2020-12-30 15:59:30|6065.24|6027.24|6065.3|6027.3|6065.49|6027.49|6064.78|6026.78|10
1609343980000|2020-12-30 15:59:40|6065.19|6027.19|6065.83|6027.83|6065.83|6027.83|6065.19|6027.19|9
1609343990000|2020-12-30 15:59:50|6066.25|6028.25|6066.56|6028.56|6066.6|6028.6|6066.16|6028.16|8
1609344000000|2020-12-30 16:00:00|6066.59|6028.59|6067.3|6029.3|6067.3|6029.3|6066.55|6028.55|10
1609344010000|2020-12-30 16:00:10|6067.02|6029.02|6067.88|6029.88|6067.88|6029.88|6067|6029|9
1609344020000|2020-12-30 16:00:20|6067.93|6029.93|6068.87|6030.87|6068.87|6030.87|6067.91|6029.91|10
1609344030000|2020-12-30 16:00:30|6068.88|6030.88|6069.37|6031.37|6069.58|6031.58|6068.88|6030.88|9
1609344040000|2020-12-30 16:00:40|6069.56|6031.56|6071.18|6033.18|6071.22|6033.22|6069.56|6031.56|10
1609344050000|2020-12-30 16:00:50|6071.33|6033.33|6072.29|6034.29|6072.29|6034.29|6071.33|6033.33|8
1609344060000|2020-12-30 16:01:00|6072.5|6034.5|6073.39|6035.39|6073.48|6035.48|6072.5|6034.5|10
1609344070000|2020-12-30 16:01:10|6073.4|6035.4|6074.22|6036.22|6074.22|6036.22|6073.4|6035.4|10
1609344080000|2020-12-30 16:01:20|6074.12|6036.12|6074.8|6036.8|6074.92|6036.92|6074.12|6036.12|9
1609344090000|2020-12-30 16:01:30|6075.02|6037.02|6076.03|6038.03|6076.03|6038.03|6075.02|6037.02|10
1609344100000|2020-12-30 16:01:40|6076.32|6038.32|6079.39|6041.39|6079.51|6041.51|6076.32|6038.32|10
1609344110000|2020-12-30 16:01:50|6079.43|6041.43|6083.15|6045.15|6083.15|6045.15|6079.43|6041.43|10
1609344120000|2020-12-30 16:02:00|6083.28|6045.28|6084.12|6046.12|6084.12|6046.12|6082.92|6044.92|10
1609344130000|2020-12-30 16:02:10|6083.98|6045.98|6087.18|6049.18|6087.18|6049.18|6083.98|6045.98|10
1609344140000|2020-12-30 16:02:20|6087.08|6049.08|6088.28|6050.28|6088.28|6050.28|6087.08|6049.08|10
1609344150000|2020-12-30 16:02:30|6087.33|6049.33|6084.77|6046.77|6087.33|6049.33|6084.08|6046.08|9
1609344160000|2020-12-30 16:02:40|6084.6|6046.6|6085.55|6047.55|6086.27|6048.27|6084.6|6046.6|10
1609344170000|2020-12-30 16:02:50|6085.62|6047.62|6086.07|6048.07|6086.11|6048.11|6085.29|6047.29|9
1609344180000|2020-12-30 16:03:00|6086.44|6048.44|6089.24|6051.24|6089.24|6051.24|6086.44|6048.44|10
1609344190000|2020-12-30 16:03:10|6090.11|6052.11|6092.68|6054.68|6092.68|6054.68|6090.11|6052.11|9
1609344200000|2020-12-30 16:03:20|6092.58|6054.58|6094.52|6056.52|6094.52|6056.52|6092.58|6054.58|10
1609344210000|2020-12-30 16:03:30|6095.31|6057.31|6099.9|6061.9|6099.9|6061.9|6095.31|6057.31|10
1609344220000|2020-12-30 16:03:40|6101.21|6063.21|6100.42|6062.42|6103.53|6065.53|6100.42|6062.42|10
1609344230000|2020-12-30 16:03:50|6100.64|6062.64|6101.66|6063.66|6101.66|6063.66|6099.95|6061.95|10
1609344240000|2020-12-30 16:04:00|6101.55|6063.55|6102.51|6064.51|6102.86|6064.86|6101.53|6063.53|10
1609344250000|2020-12-30 16:04:10|6102.69|6064.69|6103|6065|6103.93|6065.93|6102.25|6064.25|10
1609344260000|2020-12-30 16:04:20|6101.92|6063.92|6102.08|6064.08|6102.44|6064.44|6101.45|6063.45|10
1609344270000|2020-12-30 16:04:30|6101.58|6063.58|6094.42|6056.42|6101.58|6063.58|6094.42|6056.42|10
1609344280000|2020-12-30 16:04:40|6093.66|6055.66|6088.4|6050.4|6093.66|6055.66|6088.4|6050.4|10
1609344290000|2020-12-30 16:04:50|6087.54|6049.54|6083.68|6045.68|6087.54|6049.54|6083.68|6045.68|10
1609344300000|2020-12-30 16:05:00|6083.74|6045.74|6077.82|6039.82|6083.74|6045.74|6077.82|6039.82|10
1609344310000|2020-12-30 16:05:10|6077.28|6039.28|6076.21|6038.21|6077.28|6039.28|6075.12|6037.12|10
1609344320000|2020-12-30 16:05:20|6075.92|6037.92|6078.28|6040.28|6078.37|6040.37|6075.32|6037.32|10
1609344330000|2020-12-30 16:05:30|6078.18|6040.18|6079.3|6041.3|6079.44|6041.44|6077.87|6039.87|9
1609344340000|2020-12-30 16:05:40|6079.58|6041.58|6078.05|6040.05|6079.83|6041.83|6078.05|6040.05|10
1609344350000|2020-12-30 16:05:50|6077.68|6039.68|6070.93|6032.93|6077.68|6039.68|6070.93|6032.93|10
1609344360000|2020-12-30 16:06:00|6070.88|6032.88|6065.92|6027.92|6070.88|6032.88|6065.92|6027.92|10
1609344370000|2020-12-30 16:06:10|6065.77|6027.77|6064.25|6026.25|6065.82|6027.82|6064.25|6026.25|9
1609344380000|2020-12-30 16:06:20|6064.07|6026.07|6060.64|6022.64|6064.59|6026.59|6060.64|6022.64|10
1609344390000|2020-12-30 16:06:30|6059.26|6021.26|6055.54|6017.54|6059.26|6021.26|6055.54|6017.54|10
1609344400000|2020-12-30 16:06:40|6055.2|6017.2|6051.95|6013.95|6055.23|6017.23|6051.95|6013.95|10
1609344410000|2020-12-30 16:06:50|6051.56|6013.56|6048.92|6010.92|6051.56|6013.56|6048.92|6010.92|10
1609344420000|2020-12-30 16:07:00|6048.68|6010.68|6048.05|6010.05|6048.68|6010.68|6047.84|6009.84|10
1609344430000|2020-12-30 16:07:10|6047.92|6009.92|6048.02|6010.02|6048.13|6010.13|6047.81|6009.81|10
1609344440000|2020-12-30 16:07:20|6047.98|6009.98|6046.28|6008.28|6047.98|6009.98|6046.28|6008.28|10
1609344450000|2020-12-30 16:07:30|6046.16|6008.16|6042.65|6004.65|6046.16|6008.16|6042.65|6004.65|9
1609344460000|2020-12-30 16:07:40|6042.74|6004.74|6036.5|5998.5|6042.74|6004.74|6036.5|5998.5|10
1609344470000|2020-12-30 16:07:50|6034.55|5996.55|6026.84|5988.84|6034.55|5996.55|6026.49|5988.49|10
1609344480000|2020-12-30 16:08:00|6026.12|5988.12|6021.93|5983.93|6026.12|5988.12|6020.89|5982.89|10
1609344490000|2020-12-30 16:08:10|6021.82|5983.82|6020.88|5982.88|6021.98|5983.98|6020.88|5982.88|9
1609344500000|2020-12-30 16:08:20|6021.69|5983.69|6024.2|5986.2|6024.2|5986.2|6020.64|5982.64|10
1609344510000|2020-12-30 16:08:30|6025.57|5987.57|6026.83|5988.83|6027.73|5989.73|6025.57|5987.57|10
1609344520000|2020-12-30 16:08:40|6027.26|5989.26|6029.16|5991.16|6029.95|5991.95|6027.26|5989.26|10
1609344530000|2020-12-30 16:08:50|6029.06|5991.06|6026.95|5988.95|6029.38|5991.38|6026.95|5988.95|10
1609344540000|2020-12-30 16:09:00|6026.71|5988.71|6025.82|5987.82|6026.71|5988.71|6025.55|5987.55|10
1609344550000|2020-12-30 16:09:10|6025.77|5987.77|6024.84|5986.84|6025.91|5987.91|6024.84|5986.84|10
1609344560000|2020-12-30 16:09:20|6024.86|5986.86|6022.1|5984.1|6024.86|5986.86|6022.03|5984.03|10
1609344570000|2020-12-30 16:09:30|6021.73|5983.73|6019.34|5981.34|6021.73|5983.73|6019.17|5981.17|10
1609344580000|2020-12-30 16:09:40|6019.59|5981.59|6019.06|5981.06|6020.81|5982.81|6018.82|5980.82|10
1609344590000|2020-12-30 16:09:50|6019.03|5981.03|6015.3|5977.3|6019.03|5981.03|6015.3|5977.3|10
1609344600000|2020-12-30 16:10:00|6015.09|5977.09|6012.54|5974.54|6015.09|5977.09|6012.28|5974.28|10
1609344610000|2020-12-30 16:10:10|6012.68|5974.68|6008.31|5970.31|6012.68|5974.68|6008.31|5970.31|10
1609344620000|2020-12-30 16:10:20|6008.27|5970.27|6013.38|5975.38|6013.38|5975.38|6008.27|5970.27|10
1609344630000|2020-12-30 16:10:30|6013.52|5975.52|6012.74|5974.74|6013.64|5975.64|6011.88|5973.88|10
1609344640000|2020-12-30 16:10:40|6013.79|5975.79|6020.57|5982.57|6020.57|5982.57|6013.79|5975.79|10
1609344650000|2020-12-30 16:10:50|6020.71|5982.71|6019.85|5981.85|6020.71|5982.71|6019.4|5981.4|10
1609344660000|2020-12-30 16:11:00|6019.64|5981.64|6021.73|5983.73|6021.73|5983.73|6019.64|5981.64|10
1609344670000|2020-12-30 16:11:10|6021.96|5983.96|6021.19|5983.19|6021.96|5983.96|6021.19|5983.19|10
1609344680000|2020-12-30 16:11:20|6021.7|5983.7|6021.53|5983.53|6022.25|5984.25|6021.46|5983.46|10
1609344690000|2020-12-30 16:11:30|6021.54|5983.54|6021.81|5983.81|6021.81|5983.81|6021.45|5983.45|10
1609344700000|2020-12-30 16:11:40|6021.94|5983.94|6020.31|5982.31|6021.94|5983.94|6020.04|5982.04|10
1609344710000|2020-12-30 16:11:50|6020.42|5982.42|6020.76|5982.76|6020.85|5982.85|6020.42|5982.42|10
1609344720000|2020-12-30 16:12:00|6020.63|5982.63|6019.5|5981.5|6021.85|5983.85|6019.5|5981.5|10
1609344730000|2020-12-30 16:12:10|6018.82|5980.82|6013.58|5975.58|6018.82|5980.82|6013.58|5975.58|10
1609344740000|2020-12-30 16:12:20|6013.23|5975.23|6011.93|5973.93|6013.23|5975.23|6011.36|5973.36|10
1609344750000|2020-12-30 16:12:30|6012.06|5974.06|6007.12|5969.12|6012.17|5974.17|6007.12|5969.12|10
1609344760000|2020-12-30 16:12:40|6006.52|5968.52|6004.72|5966.72|6006.52|5968.52|6004.26|5966.26|10
1609344770000|2020-12-30 16:12:50|6004.39|5966.39|5999.92|5961.92|6004.39|5966.39|5999.92|5961.92|10
1609344780000|2020-12-30 16:13:00|5999.63|5961.63|5997.15|5959.15|5999.82|5961.82|5997.15|5959.15|10
1609344790000|2020-12-30 16:13:10|5996.92|5958.92|5995.07|5957.07|5996.92|5958.92|5993.45|5955.45|10
1609344800000|2020-12-30 16:13:20|5995.44|5957.44|6003.01|5965.01|6003.01|5965.01|5995.44|5957.44|10
1609344810000|2020-12-30 16:13:30|6003.25|5965.25|6007.5|5969.5|6007.5|5969.5|6003.25|5965.25|10
1609344820000|2020-12-30 16:13:40|6006.61|5968.61|6006.57|5968.57|6006.61|5968.61|6005.86|5967.86|9
1609344830000|2020-12-30 16:13:50|6006.24|5968.24|6009.09|5971.09|6009.2|5971.2|6006.24|5968.24|10
1609344840000|2020-12-30 16:14:00|6009.17|5971.17|6011.46|5973.46|6011.46|5973.46|6009.17|5971.17|10
1609344850000|2020-12-30 16:14:10|6011.48|5973.48|6013.1|5975.1|6013.1|5975.1|6011.48|5973.48|9
1609344860000|2020-12-30 16:14:20|6012.79|5974.79|6010.58|5972.58|6012.79|5974.79|6010.33|5972.33|10
1609344870000|2020-12-30 16:14:30|6010.32|5972.32|6010.73|5972.73|6010.8|5972.8|6009.93|5971.93|10
1609344880000|2020-12-30 16:14:40|6010.92|5972.92|6008.47|5970.47|6010.92|5972.92|6008.47|5970.47|10
1609344890000|2020-12-30 16:14:50|6008.68|5970.68|6002.74|5964.74|6008.68|5970.68|6002.74|5964.74|10
1609344900000|2020-12-30 16:15:00|6002.92|5964.92|6007.4|5969.4|6007.4|5969.4|6002.92|5964.92|10
1609344910000|2020-12-30 16:15:10|6007.19|5969.19|6003.98|5965.98|6007.19|5969.19|6003.98|5965.98|10
1609344920000|2020-12-30 16:15:20|6004.21|5966.21|6003.44|5965.44|6004.21|5966.21|6003.02|5965.02|10
1609344930000|2020-12-30 16:15:30|6002.67|5964.67|6001.68|5963.68|6002.67|5964.67|6001.68|5963.68|10
1609344940000|2020-12-30 16:15:40|6001.24|5963.24|6003.76|5965.76|6003.76|5965.76|6000.85|5962.85|10
1609344950000|2020-12-30 16:15:50|6004.07|5966.07|6008.46|5970.46|6008.46|5970.46|6004.07|5966.07|10
1609344960000|2020-12-30 16:16:00|6008.78|5970.78|6013.55|5975.55|6013.55|5975.55|6008.78|5970.78|10
1609344970000|2020-12-30 16:16:10|6013.46|5975.46|6017.38|5979.38|6017.38|5979.38|6013.46|5975.46|10
1609344980000|2020-12-30 16:16:20|6017.86|5979.86|6019.87|5981.87|6019.87|5981.87|6017.86|5979.86|10
1609344990000|2020-12-30 16:16:30|6019.75|5981.75|6023.19|5985.19|6023.19|5985.19|6019.75|5981.75|10
1609345000000|2020-12-30 16:16:40|6023.29|5985.29|6022.89|5984.89|6023.29|5985.29|6022.74|5984.74|10
1609345010000|2020-12-30 16:16:50|6023.01|5985.01|6023.99|5985.99|6023.99|5985.99|6022.69|5984.69|10
1609345020000|2020-12-30 16:17:00|6024.17|5986.17|6022.92|5984.92|6024.17|5986.17|6022.75|5984.75|9
1609345030000|2020-12-30 16:17:10|6023.32|5985.32|6026.44|5988.44|6026.44|5988.44|6023.32|5985.32|10
1609345040000|2020-12-30 16:17:20|6026.53|5988.53|6030.29|5992.29|6030.29|5992.29|6026.53|5988.53|10
1609345050000|2020-12-30 16:17:30|6030.87|5992.87|6033.47|5995.47|6033.47|5995.47|6030.87|5992.87|10
1609345060000|2020-12-30 16:17:40|6034.08|5996.08|6036.49|5998.49|6036.49|5998.49|6034.08|5996.08|10
1609345070000|2020-12-30 16:17:50|6036.28|5998.28|6033.04|5995.04|6036.28|5998.28|6033.04|5995.04|10
1609345080000|2020-12-30 16:18:00|6032.64|5994.64|6033.24|5995.24|6033.24|5995.24|6032.44|5994.44|10
1609345090000|2020-12-30 16:18:10|6033.22|5995.22|6033.98|5995.98|6033.98|5995.98|6033.02|5995.02|10
1609345100000|2020-12-30 16:18:20|6034.47|5996.47|6036.08|5998.08|6036.1|5998.1|6034.47|5996.47|10
1609345110000|2020-12-30 16:18:30|6036.07|5998.07|6035.16|5997.16|6036.14|5998.14|6034.65|5996.65|10
1609345120000|2020-12-30 16:18:40|6035.17|5997.17|6034.04|5996.04|6035.33|5997.33|6033.78|5995.78|10
1609345130000|2020-12-30 16:18:50|6034.07|5996.07|6032.92|5994.92|6034.07|5996.07|6032.6|5994.6|9
1609345140000|2020-12-30 16:19:00|6032.78|5994.78|6030.31|5992.31|6032.78|5994.78|6030.31|5992.31|9
1609345150000|2020-12-30 16:19:10|6029.95|5991.95|6028.23|5990.23|6030.12|5992.12|6028.23|5990.23|10
1609345160000|2020-12-30 16:19:20|6028.24|5990.24|6025.98|5987.98|6028.24|5990.24|6025.98|5987.98|10
1609345170000|2020-12-30 16:19:30|6025.86|5987.86|6025.32|5987.32|6026.07|5988.07|6025.32|5987.32|9
1609345180000|2020-12-30 16:19:40|6025.42|5987.42|6024.26|5986.26|6025.42|5987.42|6024.26|5986.26|10
1609345190000|2020-12-30 16:19:50|6024.08|5986.08|6025.89|5987.89|6025.94|5987.94|6024.07|5986.07|9
1609345200000|2020-12-30 16:20:00|6026.11|5988.11|6027.73|5989.73|6027.73|5989.73|6026.11|5988.11|10
1609345210000|2020-12-30 16:20:10|6027.86|5989.86|6026.95|5988.95|6027.9|5989.9|6026.87|5988.87|10
1609345220000|2020-12-30 16:20:20|6026.93|5988.93|6027.14|5989.14|6027.14|5989.14|6026.38|5988.38|10
1609345230000|2020-12-30 16:20:30|6027.33|5989.33|6027.25|5989.25|6027.62|5989.62|6027.1|5989.1|10
1609345240000|2020-12-30 16:20:40|6026.9|5988.9|6026.25|5988.25|6026.9|5988.9|6026.23|5988.23|9
1609345250000|2020-12-30 16:20:50|6026.32|5988.32|6025.77|5987.77|6026.49|5988.49|6025.72|5987.72|9
1609345260000|2020-12-30 16:21:00|6025.67|5987.67|6022.98|5984.98|6025.67|5987.67|6022.98|5984.98|9
1609345270000|2020-12-30 16:21:10|6022.6|5984.6|6022.82|5984.82|6023.08|5985.08|6022.15|5984.15|10
1609345280000|2020-12-30 16:21:20|6023.1|5985.1|6024.01|5986.01|6024.13|5986.13|6022.94|5984.94|10
1609345290000|2020-12-30 16:21:30|6023.9|5985.9|6023.49|5985.49|6023.9|5985.9|6022.99|5984.99|9
1609345300000|2020-12-30 16:21:40|6023.36|5985.36|6023.61|5985.61|6023.79|5985.79|6023.27|5985.27|10
1609345310000|2020-12-30 16:21:50|6023.91|5985.91|6025.27|5987.27|6025.27|5987.27|6023.33|5985.33|10
1609345320000|2020-12-30 16:22:00|6025.46|5987.46|6027.27|5989.27|6027.27|5989.27|6025.46|5987.46|10
1609345330000|2020-12-30 16:22:10|6027.34|5989.34|6027.89|5989.89|6027.89|5989.89|6027.33|5989.33|10
1609345340000|2020-12-30 16:22:20|6027.86|5989.86|6029.54|5991.54|6029.54|5991.54|6027.86|5989.86|10
1609345350000|2020-12-30 16:22:30|6029.68|5991.68|6030.62|5992.62|6030.62|5992.62|6029.63|5991.63|10
1609345360000|2020-12-30 16:22:40|6030.57|5992.57|6028.13|5990.13|6031.03|5993.03|6028.13|5990.13|10
1609345370000|2020-12-30 16:22:50|6027.94|5989.94|6026.94|5988.94|6027.94|5989.94|6026.81|5988.81|10
1609345380000|2020-12-30 16:23:00|6027.15|5989.15|6029.34|5991.34|6029.34|5991.34|6027.15|5989.15|10
1609345390000|2020-12-30 16:23:10|6030.02|5992.02|6030.97|5992.97|6031.1|5993.1|6029.88|5991.88|10
1609345400000|2020-12-30 16:23:20|6030.91|5992.91|6032.1|5994.1|6032.1|5994.1|6030.5|5992.5|10
1609345410000|2020-12-30 16:23:30|6032.41|5994.41|6034.09|5996.09|6034.09|5996.09|6032.41|5994.41|10
1609345420000|2020-12-30 16:23:40|6034.2|5996.2|6035.6|5997.6|6035.86|5997.86|6034.2|5996.2|10
1609345430000|2020-12-30 16:23:50|6035.7|5997.7|6036.02|5998.02|6036.7|5998.7|6035.55|5997.55|10
1609345440000|2020-12-30 16:24:00|6036.06|5998.06|6034.88|5996.88|6036.8|5998.8|6034.88|5996.88|10
1609345450000|2020-12-30 16:24:10|6034.32|5996.32|6033.94|5995.94|6034.37|5996.37|6033.93|5995.93|10
1609345460000|2020-12-30 16:24:20|6033.59|5995.59|6033.75|5995.75|6034.38|5996.38|6033.41|5995.41|10
1609345470000|2020-12-30 16:24:30|6033.72|5995.72|6034.02|5996.02|6034.21|5996.21|6033.72|5995.72|10
1609345480000|2020-12-30 16:24:40|6034.09|5996.09|6036.47|5998.47|6036.47|5998.47|6033.95|5995.95|10
1609345490000|2020-12-30 16:24:50|6036.67|5998.67|6036.31|5998.31|6036.79|5998.79|6036.29|5998.29|10
1609345500000|2020-12-30 16:25:00|6036.29|5998.29|6034.39|5996.39|6036.29|5998.29|6034.39|5996.39|10
1609345510000|2020-12-30 16:25:10|6034.12|5996.12|6032.76|5994.76|6034.27|5996.27|6032.36|5994.36|10
1609345520000|2020-12-30 16:25:20|6032.83|5994.83|6033.81|5995.81|6034.2|5996.2|6032.83|5994.83|10
1609345530000|2020-12-30 16:25:30|6033.82|5995.82|6034.42|5996.42|6034.66|5996.66|6033.72|5995.72|10
1609345540000|2020-12-30 16:25:40|6034.59|5996.59|6035.44|5997.44|6035.44|5997.44|6034.56|5996.56|10
1609345550000|2020-12-30 16:25:50|6035.53|5997.53|6037.3|5999.3|6037.3|5999.3|6035.53|5997.53|10
1609345560000|2020-12-30 16:26:00|6037.32|5999.32|6037.21|5999.21|6037.32|5999.32|6036.85|5998.85|9
1609345570000|2020-12-30 16:26:10|6037.19|5999.19|6037.03|5999.03|6037.19|5999.19|6036.76|5998.76|10
1609345580000|2020-12-30 16:26:20|6036.88|5998.88|6036|5998|6036.88|5998.88|6036|5998|10
1609345590000|2020-12-30 16:26:30|6035.95|5997.95|6035.36|5997.36|6035.95|5997.95|6035.11|5997.11|9
1609345600000|2020-12-30 16:26:40|6035.41|5997.41|6036.86|5998.86|6036.98|5998.98|6035.38|5997.38|10
1609345610000|2020-12-30 16:26:50|6037.05|5999.05|6036.23|5998.23|6037.33|5999.33|6036.23|5998.23|10
1609345620000|2020-12-30 16:27:00|6036.07|5998.07|6035.23|5997.23|6036.07|5998.07|6034.5|5996.5|10
1609345630000|2020-12-30 16:27:10|6035.33|5997.33|6036.84|5998.84|6036.84|5998.84|6035.33|5997.33|10
1609345640000|2020-12-30 16:27:20|6036.57|5998.57|6041.46|6003.46|6041.46|6003.46|6036.57|5998.57|10
1609345650000|2020-12-30 16:27:30|6042.73|6004.73|6044.26|6006.26|6044.65|6006.65|6042.73|6004.73|10
1609345660000|2020-12-30 16:27:40|6044.47|6006.47|6045.35|6007.35|6045.35|6007.35|6044.17|6006.17|10
1609345670000|2020-12-30 16:27:50|6045.4|6007.4|6046.57|6008.57|6046.57|6008.57|6045.4|6007.4|10
1609345680000|2020-12-30 16:28:00|6046.42|6008.42|6045.18|6007.18|6046.61|6008.61|6045.18|6007.18|10
1609345690000|2020-12-30 16:28:10|6045.44|6007.44|6046.71|6008.71|6046.71|6008.71|6045.44|6007.44|10
1609345700000|2020-12-30 16:28:20|6046.67|6008.67|6046.21|6008.21|6046.67|6008.67|6046.08|6008.08|10
1609345710000|2020-12-30 16:28:30|6046.34|6008.34|6045.58|6007.58|6046.74|6008.74|6045.58|6007.58|10
1609345720000|2020-12-30 16:28:40|6045.5|6007.5|6045.79|6007.79|6045.79|6007.79|6044.96|6006.96|10
1609345730000|2020-12-30 16:28:50|6045.48|6007.48|6045.21|6007.21|6045.57|6007.57|6044.95|6006.95|10
1609345740000|2020-12-30 16:29:00|6045.32|6007.32|6044.59|6006.59|6045.6|6007.6|6044.59|6006.59|10
1609345750000|2020-12-30 16:29:10|6044.37|6006.37|6042.59|6004.59|6044.37|6006.37|6042.59|6004.59|10
1609345760000|2020-12-30 16:29:20|6042.39|6004.39|6042.68|6004.68|6042.68|6004.68|6042.05|6004.05|10
1609345770000|2020-12-30 16:29:30|6042.66|6004.66|6042.07|6004.07|6042.66|6004.66|6042.02|6004.02|10
1609345780000|2020-12-30 16:29:40|6042.27|6004.27|6041.73|6003.73|6042.27|6004.27|6041.66|6003.66|10
1609345790000|2020-12-30 16:29:50|6041.7|6003.7|6041.48|6003.48|6041.71|6003.71|6041.28|6003.28|9
1609345800000|2020-12-30 16:30:00|6041.55|6003.55|6041.29|6003.29|6041.88|6003.88|6041.27|6003.27|10
1609345810000|2020-12-30 16:30:10|6041.54|6003.54|6041.37|6003.37|6041.66|6003.66|6041.28|6003.28|10
1609345820000|2020-12-30 16:30:20|6041.7|6003.7|6042.48|6004.48|6042.48|6004.48|6041.7|6003.7|10
1609345830000|2020-12-30 16:30:30|6042.6|6004.6|6040.84|6002.84|6042.64|6004.64|6040.84|6002.84|10
1609345840000|2020-12-30 16:30:40|6040.49|6002.49|6038.99|6000.99|6040.49|6002.49|6038.83|6000.83|10
1609345850000|2020-12-30 16:30:50|6038.88|6000.88|6038.87|6000.87|6038.88|6000.88|6038|6000|10
1609345860000|2020-12-30 16:31:00|6038.83|6000.83|6039.24|6001.24|6039.29|6001.29|6038.64|6000.64|10
1609345870000|2020-12-30 16:31:10|6039.61|6001.61|6039.8|6001.8|6040.27|6002.27|6039.53|6001.53|10
1609345880000|2020-12-30 16:31:20|6039.99|6001.99|6038.13|6000.13|6039.99|6001.99|6038.13|6000.13|10
1609345890000|2020-12-30 16:31:30|6038.03|6000.03|6039.69|6001.69|6039.69|6001.69|6037.94|5999.94|10
1609345900000|2020-12-30 16:31:40|6039.46|6001.46|6040.47|6002.47|6040.82|6002.82|6039.46|6001.46|10
1609345910000|2020-12-30 16:31:50|6040.58|6002.58|6041.62|6003.62|6041.73|6003.73|6040.58|6002.58|10
1609345920000|2020-12-30 16:32:00|6041.87|6003.87|6041.85|6003.85|6042.23|6004.23|6041.7|6003.7|10
1609345930000|2020-12-30 16:32:10|6041.94|6003.94|6041.91|6003.91|6042.14|6004.14|6041.57|6003.57|9
1609345940000|2020-12-30 16:32:20|6041.8|6003.8|6041.06|6003.06|6041.8|6003.8|6040.81|6002.81|9
1609345950000|2020-12-30 16:32:30|6040.74|6002.74|6041.25|6003.25|6041.25|6003.25|6040.3|6002.3|10
1609345960000|2020-12-30 16:32:40|6041.13|6003.13|6042.07|6004.07|6042.18|6004.18|6041.13|6003.13|9
1609345970000|2020-12-30 16:32:50|6041.76|6003.76|6042.48|6004.48|6042.48|6004.48|6041.65|6003.65|10
1609345980000|2020-12-30 16:33:00|6042.35|6004.35|6041.78|6003.78|6042.91|6004.91|6041.78|6003.78|10
1609345990000|2020-12-30 16:33:10|6041.5|6003.5|6040.27|6002.27|6041.5|6003.5|6040.24|6002.24|9
1609346000000|2020-12-30 16:33:20|6040.32|6002.32|6039.78|6001.78|6040.41|6002.41|6039.77|6001.77|10
1609346010000|2020-12-30 16:33:30|6039.44|6001.44|6037.86|5999.86|6039.45|6001.45|6037.86|5999.86|8
1609346020000|2020-12-30 16:33:40|6037.81|5999.81|6037.92|5999.92|6037.92|5999.92|6037.2|5999.2|10
1609346030000|2020-12-30 16:33:50|6038.16|6000.16|6039.21|6001.21|6039.21|6001.21|6038.1|6000.1|9
1609346040000|2020-12-30 16:34:00|6039.22|6001.22|6040.3|6002.3|6040.3|6002.3|6039.22|6001.22|10
1609346050000|2020-12-30 16:34:10|6040.48|6002.48|6043.18|6005.18|6043.18|6005.18|6040.48|6002.48|10
1609346060000|2020-12-30 16:34:20|6043.84|6005.84|6048.06|6010.06|6048.06|6010.06|6043.84|6005.84|10
1609346070000|2020-12-30 16:34:30|6048.45|6010.45|6049.98|6011.98|6049.98|6011.98|6048.4|6010.4|10
1609346080000|2020-12-30 16:34:40|6050.19|6012.19|6053.92|6015.92|6053.92|6015.92|6050.19|6012.19|10
1609346090000|2020-12-30 16:34:50|6054.18|6016.18|6051.41|6013.41|6054.18|6016.18|6051.41|6013.41|10
1609346100000|2020-12-30 16:35:00|6051.31|6013.31|6053.21|6015.21|6053.21|6015.21|6051.15|6013.15|10
1609346110000|2020-12-30 16:35:10|6052.99|6014.99|6055.94|6017.94|6055.94|6017.94|6052.99|6014.99|10
1609346120000|2020-12-30 16:35:20|6056.42|6018.42|6059.07|6021.07|6059.33|6021.33|6056.42|6018.42|10
1609346130000|2020-12-30 16:35:30|6059.36|6021.36|6058.11|6020.11|6059.5|6021.5|6058.11|6020.11|10
1609346140000|2020-12-30 16:35:40|6057.86|6019.86|6056.92|6018.92|6057.93|6019.93|6056.92|6018.92|10
1609346150000|2020-12-30 16:35:50|6056.76|6018.76|6058.79|6020.79|6058.79|6020.79|6056.76|6018.76|10
1609346160000|2020-12-30 16:36:00|6059.06|6021.06|6061.51|6023.51|6061.51|6023.51|6059.06|6021.06|10
1609346170000|2020-12-30 16:36:10|6062.2|6024.2|6063.47|6025.47|6063.49|6025.49|6062.16|6024.16|10
1609346180000|2020-12-30 16:36:20|6063.44|6025.44|6068.03|6030.03|6068.03|6030.03|6063.44|6025.44|10
1609346190000|2020-12-30 16:36:30|6068.04|6030.04|6068.65|6030.65|6068.65|6030.65|6067.81|6029.81|10
1609346200000|2020-12-30 16:36:40|6068.76|6030.76|6071.65|6033.65|6071.65|6033.65|6068.76|6030.76|10
1609346210000|2020-12-30 16:36:50|6071.69|6033.69|6070.69|6032.69|6071.69|6033.69|6070.15|6032.15|10
1609346220000|2020-12-30 16:37:00|6070.94|6032.94|6069.45|6031.45|6070.94|6032.94|6069.44|6031.44|10
1609346230000|2020-12-30 16:37:10|6068.9|6030.9|6065.14|6027.14|6068.9|6030.9|6065.14|6027.14|10
1609346240000|2020-12-30 16:37:20|6065.96|6027.96|6067.23|6029.23|6067.23|6029.23|6065.15|6027.15|10
1609346250000|2020-12-30 16:37:30|6067.82|6029.82|6068.08|6030.08|6068.42|6030.42|6067.82|6029.82|10
1609346260000|2020-12-30 16:37:40|6067.85|6029.85|6067.16|6029.16|6068.13|6030.13|6067.05|6029.05|10
1609346270000|2020-12-30 16:37:50|6067.11|6029.11|6066.12|6028.12|6067.11|6029.11|6066.12|6028.12|10
1609346280000|2020-12-30 16:38:00|6066.29|6028.29|6067.44|6029.44|6067.44|6029.44|6066.29|6028.29|10
1609346290000|2020-12-30 16:38:10|6067.85|6029.85|6069.13|6031.13|6069.66|6031.66|6067.85|6029.85|9
1609346300000|2020-12-30 16:38:20|6069.49|6031.49|6069.09|6031.09|6070.5|6032.5|6069.09|6031.09|10
1609346310000|2020-12-30 16:38:30|6068.92|6030.92|6069.66|6031.66|6069.75|6031.75|6068.77|6030.77|10
1609346320000|2020-12-30 16:38:40|6069.63|6031.63|6070.77|6032.77|6070.77|6032.77|6069.45|6031.45|10
1609346330000|2020-12-30 16:38:50|6070.81|6032.81|6070.25|6032.25|6070.9|6032.9|6070.13|6032.13|10
1609346340000|2020-12-30 16:39:00|6069.95|6031.95|6064.83|6026.83|6069.95|6031.95|6064.83|6026.83|10
1609346350000|2020-12-30 16:39:10|6064.1|6026.1|6064.4|6026.4|6064.4|6026.4|6063.34|6025.34|10
1609346360000|2020-12-30 16:39:20|6064.88|6026.88|6067.11|6029.11|6067.11|6029.11|6064.88|6026.88|10
1609346370000|2020-12-30 16:39:30|6067.69|6029.69|6068.27|6030.27|6068.27|6030.27|6067.02|6029.02|10
1609346380000|2020-12-30 16:39:40|6068.13|6030.13|6068.55|6030.55|6068.55|6030.55|6067.38|6029.38|10
1609346390000|2020-12-30 16:39:50|6068.68|6030.68|6070.84|6032.84|6070.84|6032.84|6068.68|6030.68|9
1609346400000|2020-12-30 16:40:00|6070.81|6032.81|6068.52|6030.52|6070.93|6032.93|6068.52|6030.52|10
1609346410000|2020-12-30 16:40:10|6068.12|6030.12|6069.2|6031.2|6069.2|6031.2|6066.6|6028.6|10
1609346420000|2020-12-30 16:40:20|6069.62|6031.62|6070.41|6032.41|6070.41|6032.41|6069.55|6031.55|10
1609346430000|2020-12-30 16:40:30|6071.2|6033.2|6072.71|6034.71|6072.84|6034.84|6071.2|6033.2|9
1609346440000|2020-12-30 16:40:40|6072.65|6034.65|6071.31|6033.31|6072.65|6034.65|6071.12|6033.12|10
1609346450000|2020-12-30 16:40:50|6071.39|6033.39|6070.33|6032.33|6071.39|6033.39|6070.25|6032.25|10
1609346460000|2020-12-30 16:41:00|6070.52|6032.52|6070.69|6032.69|6070.69|6032.69|6070.06|6032.06|10
1609346470000|2020-12-30 16:41:10|6070.75|6032.75|6071.25|6033.25|6071.42|6033.42|6070.75|6032.75|10
1609346480000|2020-12-30 16:41:20|6071.26|6033.26|6071.45|6033.45|6071.95|6033.95|6071.26|6033.26|9
1609346490000|2020-12-30 16:41:30|6071.48|6033.48|6069.93|6031.93|6071.48|6033.48|6069.93|6031.93|8
1609346500000|2020-12-30 16:41:40|6070.88|6032.88|6070.56|6032.56|6070.88|6032.88|6070.39|6032.39|10
1609346510000|2020-12-30 16:41:50|6070.44|6032.44|6071.39|6033.39|6071.39|6033.39|6070.28|6032.28|10
1609346520000|2020-12-30 16:42:00|6071.77|6033.77|6070.36|6032.36|6071.77|6033.77|6070.36|6032.36|10
1609346530000|2020-12-30 16:42:10|6070.27|6032.27|6070.44|6032.44|6070.47|6032.47|6070.12|6032.12|10
1609346540000|2020-12-30 16:42:20|6069.94|6031.94|6069.17|6031.17|6069.94|6031.94|6068.77|6030.77|10
1609346550000|2020-12-30 16:42:30|6069.15|6031.15|6070.03|6032.03|6070.03|6032.03|6069.07|6031.07|10
1609346560000|2020-12-30 16:42:40|6070.18|6032.18|6070.29|6032.29|6070.52|6032.52|6070.12|6032.12|10
1609346570000|2020-12-30 16:42:50|6069.88|6031.88|6070.47|6032.47|6070.47|6032.47|6069.87|6031.87|10
1609346580000|2020-12-30 16:43:00|6070.29|6032.29|6070.21|6032.21|6071.03|6033.03|6070.17|6032.17|10
1609346590000|2020-12-30 16:43:10|6070.03|6032.03|6070.03|6032.03|6070.46|6032.46|6070.03|6032.03|9
1609346600000|2020-12-30 16:43:20|6070.11|6032.11|6071.71|6033.71|6071.89|6033.89|6070.11|6032.11|10
1609346610000|2020-12-30 16:43:30|6072.35|6034.35|6073.52|6035.52|6073.52|6035.52|6072.35|6034.35|10
1609346620000|2020-12-30 16:43:40|6073.98|6035.98|6074.52|6036.52|6074.52|6036.52|6073.87|6035.87|9
1609346630000|2020-12-30 16:43:50|6074.61|6036.61|6075.94|6037.94|6075.94|6037.94|6074.61|6036.61|10
1609346640000|2020-12-30 16:44:00|6075.87|6037.87|6074.36|6036.36|6075.87|6037.87|6074.36|6036.36|10
1609346650000|2020-12-30 16:44:10|6074.18|6036.18|6073.19|6035.19|6074.18|6036.18|6073.19|6035.19|10
1609346660000|2020-12-30 16:44:20|6073.32|6035.32|6071.51|6033.51|6073.32|6035.32|6071.51|6033.51|9
1609346670000|2020-12-30 16:44:30|6071.04|6033.04|6070.14|6032.14|6071.04|6033.04|6070.14|6032.14|10
1609346680000|2020-12-30 16:44:40|6070.19|6032.19|6070.85|6032.85|6071.02|6033.02|6069.71|6031.71|9
1609346690000|2020-12-30 16:44:50|6070.97|6032.97|6071.04|6033.04|6071.51|6033.51|6070.88|6032.88|10
1609346700000|2020-12-30 16:45:00|6070.77|6032.77|6071.56|6033.56|6071.97|6033.97|6070.77|6032.77|9
1609346710000|2020-12-30 16:45:10|6071.67|6033.67|6069.91|6031.91|6071.67|6033.67|6069.91|6031.91|10
1609346720000|2020-12-30 16:45:20|6069.56|6031.56|6066.61|6028.61|6069.56|6031.56|6066.61|6028.61|9
1609346730000|2020-12-30 16:45:30|6066.37|6028.37|6065.43|6027.43|6066.37|6028.37|6065.43|6027.43|9
1609346740000|2020-12-30 16:45:40|6065.76|6027.76|6066.08|6028.08|6066.08|6028.08|6065.35|6027.35|10
1609346750000|2020-12-30 16:45:50|6065.77|6027.77|6064.96|6026.96|6065.8|6027.8|6064.96|6026.96|10
1609346760000|2020-12-30 16:46:00|6064.58|6026.58|6064.28|6026.28|6064.75|6026.75|6064.17|6026.17|10
1609346770000|2020-12-30 16:46:10|6063.68|6025.68|6062.76|6024.76|6063.68|6025.68|6062.76|6024.76|10
1609346780000|2020-12-30 16:46:20|6062.71|6024.71|6061.96|6023.96|6062.71|6024.71|6061.83|6023.83|9
1609346790000|2020-12-30 16:46:30|6061.27|6023.27|6060.37|6022.37|6061.65|6023.65|6060.37|6022.37|8
1609346800000|2020-12-30 16:46:40|6060.27|6022.27|6060.08|6022.08|6060.37|6022.37|6059.68|6021.68|10
1609346810000|2020-12-30 16:46:50|6060.11|6022.11|6059.08|6021.08|6060.11|6022.11|6059.08|6021.08|10
1609346820000|2020-12-30 16:47:00|6059.02|6021.02|6058.27|6020.27|6059.39|6021.39|6058.27|6020.27|10
1609346830000|2020-12-30 16:47:10|6057.94|6019.94|6056.38|6018.38|6058.11|6020.11|6056.38|6018.38|10
1609346840000|2020-12-30 16:47:20|6056.19|6018.19|6054.99|6016.99|6056.19|6018.19|6054.99|6016.99|10
1609346850000|2020-12-30 16:47:30|6055.02|6017.02|6053.72|6015.72|6055.02|6017.02|6053.72|6015.72|10
1609346860000|2020-12-30 16:47:40|6053.64|6015.64|6053.88|6015.88|6054.04|6016.04|6053.11|6015.11|9
1609346870000|2020-12-30 16:47:50|6053.87|6015.87|6055.13|6017.13|6055.13|6017.13|6053.87|6015.87|10
1609346880000|2020-12-30 16:48:00|6055.11|6017.11|6054.91|6016.91|6055.29|6017.29|6054.82|6016.82|10
1609346890000|2020-12-30 16:48:10|6055.09|6017.09|6055.03|6017.03|6055.09|6017.09|6054.73|6016.73|10
1609346900000|2020-12-30 16:48:20|6055.19|6017.19|6055.3|6017.3|6055.46|6017.46|6055.19|6017.19|10
1609346910000|2020-12-30 16:48:30|6055.11|6017.11|6055.25|6017.25|6055.26|6017.26|6055.06|6017.06|9
1609346920000|2020-12-30 16:48:40|6055.07|6017.07|6054.96|6016.96|6055.11|6017.11|6054.78|6016.78|10
1609346930000|2020-12-30 16:48:50|6054.88|6016.88|6055.1|6017.1|6055.1|6017.1|6054.61|6016.61|10
1609346940000|2020-12-30 16:49:00|6055.01|6017.01|6054.44|6016.44|6055.01|6017.01|6054.34|6016.34|10
1609346950000|2020-12-30 16:49:10|6053.94|6015.94|6052.28|6014.28|6053.94|6015.94|6052.28|6014.28|10
1609346960000|2020-12-30 16:49:20|6052.35|6014.35|6051.72|6013.72|6052.35|6014.35|6051.64|6013.64|10
1609346970000|2020-12-30 16:49:30|6051.76|6013.76|6051.76|6013.76|6051.82|6013.82|6051.16|6013.16|10
1609346980000|2020-12-30 16:49:40|6052.16|6014.16|6052.6|6014.6|6052.6|6014.6|6051.74|6013.74|10
1609346990000|2020-12-30 16:49:50|6052.67|6014.67|6055.27|6017.27|6055.38|6017.38|6052.67|6014.67|10
1609347000000|2020-12-30 16:50:00|6056.37|6018.37|6058.44|6020.44|6058.44|6020.44|6056.37|6018.37|10
1609347010000|2020-12-30 16:50:10|6058.51|6020.51|6058.69|6020.69|6058.7|6020.7|6058.42|6020.42|10
1609347020000|2020-12-30 16:50:20|6058.36|6020.36|6057.1|6019.1|6058.36|6020.36|6057.1|6019.1|10
1609347030000|2020-12-30 16:50:30|6056.93|6018.93|6055.08|6017.08|6056.93|6018.93|6055.08|6017.08|10
1609347040000|2020-12-30 16:50:40|6054.63|6016.63|6053.51|6015.51|6054.86|6016.86|6053.51|6015.51|10
1609347050000|2020-12-30 16:50:50|6053.69|6015.69|6054.46|6016.46|6054.54|6016.54|6053.45|6015.45|10
1609347060000|2020-12-30 16:51:00|6054.58|6016.58|6057.46|6019.46|6057.46|6019.46|6054.5|6016.5|10
1609347070000|2020-12-30 16:51:10|6057.79|6019.79|6057.9|6019.9|6058.6|6020.6|6057.79|6019.79|9
1609347080000|2020-12-30 16:51:20|6057.68|6019.68|6058.37|6020.37|6058.41|6020.41|6057.59|6019.59|10
1609347090000|2020-12-30 16:51:30|6058.42|6020.42|6058.42|6020.42|6058.42|6020.42|6058.11|6020.11|10
1609347100000|2020-12-30 16:51:40|6058.4|6020.4|6058.29|6020.29|6058.4|6020.4|6058|6020|10
1609347110000|2020-12-30 16:51:50|6058.27|6020.27|6056.93|6018.93|6058.27|6020.27|6056.93|6018.93|10
1609347120000|2020-12-30 16:52:00|6056.47|6018.47|6055.59|6017.59|6056.47|6018.47|6055.59|6017.59|9
1609347130000|2020-12-30 16:52:10|6055.65|6017.65|6053.95|6015.95|6055.65|6017.65|6053.95|6015.95|9
1609347140000|2020-12-30 16:52:20|6053.76|6015.76|6052.77|6014.77|6053.76|6015.76|6052.43|6014.43|10
1609347150000|2020-12-30 16:52:30|6052.51|6014.51|6052.25|6014.25|6052.51|6014.51|6051.96|6013.96|10
1609347160000|2020-12-30 16:52:40|6052.28|6014.28|6052.06|6014.06|6052.36|6014.36|6052.06|6014.06|10
1609347170000|2020-12-30 16:52:50|6052.14|6014.14|6051.58|6013.58|6052.15|6014.15|6051.58|6013.58|9
1609347180000|2020-12-30 16:53:00|6051.27|6013.27|6052.81|6014.81|6052.81|6014.81|6050.94|6012.94|9
1609347190000|2020-12-30 16:53:10|6053.43|6015.43|6054.61|6016.61|6055.01|6017.01|6053.43|6015.43|10
1609347200000|2020-12-30 16:53:20|6054.62|6016.62|6054.48|6016.48|6054.84|6016.84|6054.34|6016.34|10
1609347210000|2020-12-30 16:53:30|6054.69|6016.69|6052.82|6014.82|6055.16|6017.16|6052.82|6014.82|10
1609347220000|2020-12-30 16:53:40|6053.42|6015.42|6052.77|6014.77|6053.6|6015.6|6052.77|6014.77|10
1609347230000|2020-12-30 16:53:50|6053.14|6015.14|6053.83|6015.83|6053.83|6015.83|6052.81|6014.81|10
1609347240000|2020-12-30 16:54:00|6054.34|6016.34|6055.34|6017.34|6055.34|6017.34|6054.34|6016.34|10
1609347250000|2020-12-30 16:54:10|6055.12|6017.12|6055.61|6017.61|6055.77|6017.77|6055.04|6017.04|10
1609347260000|2020-12-30 16:54:20|6055.73|6017.73|6055.51|6017.51|6055.99|6017.99|6055.49|6017.49|9
1609347270000|2020-12-30 16:54:30|6055.37|6017.37|6053.91|6015.91|6055.37|6017.37|6053.91|6015.91|10
1609347280000|2020-12-30 16:54:40|6053.49|6015.49|6051.95|6013.95|6053.49|6015.49|6051.95|6013.95|10
1609347290000|2020-12-30 16:54:50|6051.91|6013.91|6051.89|6013.89|6051.91|6013.91|6051.5|6013.5|10
1609347300000|2020-12-30 16:55:00|6051.85|6013.85|6051.36|6013.36|6051.85|6013.85|6051.22|6013.22|10
1609347310000|2020-12-30 16:55:10|6051.65|6013.65|6053.61|6015.61|6053.61|6015.61|6051.65|6013.65|9
1609347320000|2020-12-30 16:55:20|6053.6|6015.6|6055.29|6017.29|6055.29|6017.29|6053.6|6015.6|10
1609347330000|2020-12-30 16:55:30|6054.72|6016.72|6057.71|6019.71|6057.84|6019.84|6054.72|6016.72|10
1609347340000|2020-12-30 16:55:40|6057.86|6019.86|6058.1|6020.1|6058.4|6020.4|6057.86|6019.86|10
1609347350000|2020-12-30 16:55:50|6057.95|6019.95|6057.39|6019.39|6057.95|6019.95|6057.37|6019.37|10
1609347360000|2020-12-30 16:56:00|6056.73|6018.73|6055.13|6017.13|6056.73|6018.73|6054.98|6016.98|10
1609347370000|2020-12-30 16:56:10|6055.66|6017.66|6056.13|6018.13|6056.31|6018.31|6055.04|6017.04|10
1609347380000|2020-12-30 16:56:20|6056.21|6018.21|6055.05|6017.05|6056.35|6018.35|6055.05|6017.05|9
1609347390000|2020-12-30 16:56:30|6055.08|6017.08|6054.42|6016.42|6055.08|6017.08|6054.25|6016.25|10
1609347400000|2020-12-30 16:56:40|6054.47|6016.47|6053.5|6015.5|6054.47|6016.47|6053.29|6015.29|10
1609347410000|2020-12-30 16:56:50|6053.47|6015.47|6052.95|6014.95|6053.6|6015.6|6052.81|6014.81|10
1609347420000|2020-12-30 16:57:00|6053.11|6015.11|6053.49|6015.49|6053.49|6015.49|6052.78|6014.78|10
1609347430000|2020-12-30 16:57:10|6053.41|6015.41|6054.08|6016.08|6054.12|6016.12|6053.41|6015.41|10
1609347440000|2020-12-30 16:57:20|6053.83|6015.83|6055.28|6017.28|6055.37|6017.37|6053.82|6015.82|10
1609347450000|2020-12-30 16:57:30|6056.1|6018.1|6057.91|6019.91|6057.91|6019.91|6055.99|6017.99|10
1609347460000|2020-12-30 16:57:40|6057.92|6019.92|6058.2|6020.2|6058.34|6020.34|6057.76|6019.76|10
1609347470000|2020-12-30 16:57:50|6058.37|6020.37|6058.6|6020.6|6058.77|6020.77|6058.29|6020.29|10
1609347480000|2020-12-30 16:58:00|6058.29|6020.29|6055.11|6017.11|6058.29|6020.29|6055.11|6017.11|10
1609347490000|2020-12-30 16:58:10|6055.52|6017.52|6051.79|6013.79|6055.52|6017.52|6051.79|6013.79|10
1609347500000|2020-12-30 16:58:20|6051.74|6013.74|6051.72|6013.72|6051.81|6013.81|6051.38|6013.38|10
1609347510000|2020-12-30 16:58:30|6051.63|6013.63|6052.91|6014.91|6052.91|6014.91|6051.63|6013.63|10
1609347520000|2020-12-30 16:58:40|6053.43|6015.43|6055.45|6017.45|6055.45|6017.45|6053.43|6015.43|9
1609347530000|2020-12-30 16:58:50|6056.13|6018.13|6056.68|6018.68|6056.68|6018.68|6056.13|6018.13|10
1609347540000|2020-12-30 16:59:00|6056.65|6018.65|6055.53|6017.53|6056.65|6018.65|6055.32|6017.32|10
1609347550000|2020-12-30 16:59:10|6054.97|6016.97|6056.6|6018.6|6056.6|6018.6|6054.29|6016.29|10
1609347560000|2020-12-30 16:59:20|6056.86|6018.86|6057.02|6019.02|6057.42|6019.42|6056.75|6018.75|10
1609347570000|2020-12-30 16:59:30|6057.01|6019.01|6057.56|6019.56|6057.56|6019.56|6056.79|6018.79|9
1609347580000|2020-12-30 16:59:40|6057.62|6019.62|6057.65|6019.65|6057.65|6019.65|6057.18|6019.18|10
1609347590000|2020-12-30 16:59:50|6057.83|6019.83|6057.22|6019.22|6058.02|6020.02|6057.12|6019.12|10
1609347600000|2020-12-30 17:00:00|6056.96|6018.96|6056.89|6018.89|6057.04|6019.04|6056.63|6018.63|10
1609347610000|2020-12-30 17:00:10|6056.97|6018.97|6056.88|6018.88|6057.52|6019.52|6056.77|6018.77|10
1609347620000|2020-12-30 17:00:20|6056.9|6018.9|6055.44|6017.44|6056.9|6018.9|6055.44|6017.44|10
1609347630000|2020-12-30 17:00:30|6055.15|6017.15|6055.01|6017.01|6055.15|6017.15|6054.7|6016.7|9
1609347640000|2020-12-30 17:00:40|6054.94|6016.94|6054.28|6016.28|6054.94|6016.94|6054.28|6016.28|9
1609347650000|2020-12-30 17:00:50|6053.93|6015.93|6051.67|6013.67|6053.93|6015.93|6051.56|6013.56|9
1609347660000|2020-12-30 17:01:00|6052.03|6014.03|6050.7|6012.7|6052.69|6014.69|6050.7|6012.7|9
1609347670000|2020-12-30 17:01:10|6051.25|6013.25|6051.59|6013.59|6051.59|6013.59|6050.74|6012.74|9
1609347680000|2020-12-30 17:01:20|6051.96|6013.96|6054.26|6016.26|6054.26|6016.26|6051.96|6013.96|10
1609347690000|2020-12-30 17:01:30|6054.49|6016.49|6056.93|6018.93|6056.99|6018.99|6054.49|6016.49|10
1609347700000|2020-12-30 17:01:40|6057.09|6019.09|6058|6020|6058|6020|6057.09|6019.09|10
1609347710000|2020-12-30 17:01:50|6057.83|6019.83|6058.74|6020.74|6058.74|6020.74|6057.64|6019.64|9
1609347720000|2020-12-30 17:02:00|6059.05|6021.05|6061.27|6023.27|6061.27|6023.27|6059.05|6021.05|10
1609347730000|2020-12-30 17:02:10|6061.33|6023.33|6061.96|6023.96|6061.96|6023.96|6060.25|6022.25|9
1609347740000|2020-12-30 17:02:20|6062|6024|6064.13|6026.13|6064.13|6026.13|6062|6024|10
1609347750000|2020-12-30 17:02:30|6064.6|6026.6|6067.13|6029.13|6067.13|6029.13|6064.6|6026.6|10
1609347760000|2020-12-30 17:02:40|6067.25|6029.25|6069.71|6031.71|6069.86|6031.86|6067.25|6029.25|9
1609347770000|2020-12-30 17:02:50|6069.07|6031.07|6069.55|6031.55|6070.65|6032.65|6069.07|6031.07|10
1609347780000|2020-12-30 17:03:00|6069.64|6031.64|6068.76|6030.76|6070.07|6032.07|6068.76|6030.76|10
1609347790000|2020-12-30 17:03:10|6068.54|6030.54|6068.45|6030.45|6068.71|6030.71|6068.22|6030.22|9
1609347800000|2020-12-30 17:03:20|6068.82|6030.82|6071.83|6033.83|6071.83|6033.83|6068.82|6030.82|10
1609347810000|2020-12-30 17:03:30|6072.22|6034.22|6073.84|6035.84|6073.84|6035.84|6072.22|6034.22|10
1609347820000|2020-12-30 17:03:40|6074.13|6036.13|6076.18|6038.18|6076.26|6038.26|6074.13|6036.13|10
1609347830000|2020-12-30 17:03:50|6076.39|6038.39|6077.88|6039.88|6077.88|6039.88|6076.27|6038.27|10
1609347840000|2020-12-30 17:04:00|6077.99|6039.99|6078.59|6040.59|6078.67|6040.67|6077.99|6039.99|10
1609347850000|2020-12-30 17:04:10|6078.66|6040.66|6078.48|6040.48|6078.7|6040.7|6078.01|6040.01|10
1609347860000|2020-12-30 17:04:20|6078.59|6040.59|6079|6041|6079.06|6041.06|6078.52|6040.52|10
1609347870000|2020-12-30 17:04:30|6077.41|6039.41|6079.46|6041.46|6079.88|6041.88|6077.41|6039.41|10
1609347880000|2020-12-30 17:04:40|6079.78|6041.78|6079.72|6041.72|6080.09|6042.09|6078.86|6040.86|10
1609347890000|2020-12-30 17:04:50|6080.11|6042.11|6081.17|6043.17|6081.17|6043.17|6079.95|6041.95|9
1609347900000|2020-12-30 17:05:00|6081.12|6043.12|6082.12|6044.12|6082.2|6044.2|6080.99|6042.99|10
1609347910000|2020-12-30 17:05:10|6081.96|6043.96|6080.83|6042.83|6081.96|6043.96|6080.83|6042.83|9
1609347920000|2020-12-30 17:05:20|6080.66|6042.66|6078.04|6040.04|6080.66|6042.66|6078.04|6040.04|10
1609347930000|2020-12-30 17:05:30|6078.23|6040.23|6077.98|6039.98|6078.82|6040.82|6077.97|6039.97|10
1609347940000|2020-12-30 17:05:40|6077.79|6039.79|6077.71|6039.71|6078.17|6040.17|6077.12|6039.12|10
1609347950000|2020-12-30 17:05:50|6077.56|6039.56|6077.42|6039.42|6077.74|6039.74|6077.01|6039.01|10
1609347960000|2020-12-30 17:06:00|6077.29|6039.29|6076.3|6038.3|6077.95|6039.95|6076.3|6038.3|10
1609347970000|2020-12-30 17:06:10|6076.58|6038.58|6073.77|6035.77|6076.58|6038.58|6073.77|6035.77|10
1609347980000|2020-12-30 17:06:20|6073.47|6035.47|6072.93|6034.93|6073.47|6035.47|6072.93|6034.93|10
1609347990000|2020-12-30 17:06:30|6073.04|6035.04|6069.9|6031.9|6073.04|6035.04|6069.69|6031.69|10
1609348000000|2020-12-30 17:06:40|6070|6032|6068.73|6030.73|6070|6032|6068.59|6030.59|10
1609348010000|2020-12-30 17:06:50|6068.8|6030.8|6068.55|6030.55|6068.8|6030.8|6067.99|6029.99|10
1609348020000|2020-12-30 17:07:00|6068.54|6030.54|6069.15|6031.15|6069.17|6031.17|6068.54|6030.54|8
1609348030000|2020-12-30 17:07:10|6069.21|6031.21|6068.55|6030.55|6069.21|6031.21|6068.15|6030.15|10
1609348040000|2020-12-30 17:07:20|6068.35|6030.35|6065.66|6027.66|6068.35|6030.35|6065.66|6027.66|10
1609348050000|2020-12-30 17:07:30|6065.61|6027.61|6065.24|6027.24|6065.61|6027.61|6065.03|6027.03|10
1609348060000|2020-12-30 17:07:40|6065.22|6027.22|6066.36|6028.36|6066.36|6028.36|6065.22|6027.22|9
1609348070000|2020-12-30 17:07:50|6066.49|6028.49|6068.54|6030.54|6068.54|6030.54|6066.49|6028.49|10
1609348080000|2020-12-30 17:08:00|6068.55|6030.55|6069.38|6031.38|6069.38|6031.38|6068.29|6030.29|10
1609348090000|2020-12-30 17:08:10|6069.36|6031.36|6068.38|6030.38|6069.39|6031.39|6068.13|6030.13|10
1609348100000|2020-12-30 17:08:20|6068.05|6030.05|6067.47|6029.47|6068.05|6030.05|6067.01|6029.01|10
1609348110000|2020-12-30 17:08:30|6067.42|6029.42|6065.47|6027.47|6067.42|6029.42|6065.47|6027.47|10
1609348120000|2020-12-30 17:08:40|6065.25|6027.25|6063.59|6025.59|6065.25|6027.25|6063.57|6025.57|10
1609348130000|2020-12-30 17:08:50|6063.61|6025.61|6062.1|6024.1|6063.95|6025.95|6062.1|6024.1|10
1609348140000|2020-12-30 17:09:00|6062.09|6024.09|6061.9|6023.9|6062.37|6024.37|6061.9|6023.9|10
1609348150000|2020-12-30 17:09:10|6061.79|6023.79|6061.1|6023.1|6061.81|6023.81|6061.08|6023.08|9
1609348160000|2020-12-30 17:09:20|6061.07|6023.07|6062.14|6024.14|6062.14|6024.14|6061.02|6023.02|10
1609348170000|2020-12-30 17:09:30|6062.18|6024.18|6064.68|6026.68|6064.68|6026.68|6062.18|6024.18|10
1609348180000|2020-12-30 17:09:40|6065.47|6027.47|6067.65|6029.65|6067.65|6029.65|6065.47|6027.47|10
1609348190000|2020-12-30 17:09:50|6067.53|6029.53|6067.92|6029.92|6067.92|6029.92|6067.1|6029.1|10
1609348200000|2020-12-30 17:10:00|6067.9|6029.9|6064.4|6026.4|6067.9|6029.9|6064.4|6026.4|10
1609348210000|2020-12-30 17:10:10|6063.52|6025.52|6061.55|6023.55|6063.52|6025.52|6061.55|6023.55|10
1609348220000|2020-12-30 17:10:20|6061.53|6023.53|6059.79|6021.79|6061.62|6023.62|6059.79|6021.79|10
1609348230000|2020-12-30 17:10:30|6059.64|6021.64|6057.16|6019.16|6059.64|6021.64|6056.72|6018.72|10
1609348240000|2020-12-30 17:10:40|6057.62|6019.62|6058.19|6020.19|6058.33|6020.33|6057.17|6019.17|10
1609348250000|2020-12-30 17:10:50|6058.42|6020.42|6059.09|6021.09|6059.09|6021.09|6058.42|6020.42|9
1609348260000|2020-12-30 17:11:00|6059.13|6021.13|6058.26|6020.26|6059.61|6021.61|6058.26|6020.26|9
1609348270000|2020-12-30 17:11:10|6057.53|6019.53|6056.01|6018.01|6057.53|6019.53|6055.97|6017.97|10
1609348280000|2020-12-30 17:11:20|6056|6018|6056.81|6018.81|6056.81|6018.81|6056|6018|9
1609348290000|2020-12-30 17:11:30|6056.77|6018.77|6057.78|6019.78|6057.78|6019.78|6056.57|6018.57|10
1609348300000|2020-12-30 17:11:40|6058.08|6020.08|6058.74|6020.74|6058.81|6020.81|6058.08|6020.08|9
1609348310000|2020-12-30 17:11:50|6058.48|6020.48|6058.42|6020.42|6058.99|6020.99|6058.25|6020.25|9
1609348320000|2020-12-30 17:12:00|6058.19|6020.19|6056.6|6018.6|6058.19|6020.19|6056.6|6018.6|10
1609348330000|2020-12-30 17:12:10|6056.23|6018.23|6052.89|6014.89|6056.23|6018.23|6052.89|6014.89|10
1609348340000|2020-12-30 17:12:20|6052.61|6014.61|6050.47|6012.47|6052.61|6014.61|6050.47|6012.47|7
1609348350000|2020-12-30 17:12:30|6049.55|6011.55|6046.01|6008.01|6049.55|6011.55|6044.8|6006.8|10
1609348360000|2020-12-30 17:12:40|6046.23|6008.23|6047.05|6009.05|6047.05|6009.05|6046.23|6008.23|9
1609348370000|2020-12-30 17:12:50|6048.03|6010.03|6046.68|6008.68|6048.19|6010.19|6046.68|6008.68|10
1609348380000|2020-12-30 17:13:00|6046.5|6008.5|6044.52|6006.52|6046.5|6008.5|6044.52|6006.52|10
1609348390000|2020-12-30 17:13:10|6044.46|6006.46|6045.06|6007.06|6045.06|6007.06|6044.31|6006.31|10
1609348400000|2020-12-30 17:13:20|6045.2|6007.2|6044.83|6006.83|6045.26|6007.26|6044.43|6006.43|10
1609348410000|2020-12-30 17:13:30|6044.82|6006.82|6044.29|6006.29|6044.9|6006.9|6044.29|6006.29|9
1609348420000|2020-12-30 17:13:40|6043.78|6005.78|6043.41|6005.41|6043.78|6005.78|6042.63|6004.63|9
1609348430000|2020-12-30 17:13:50|6044.55|6006.55|6043.21|6005.21|6044.55|6006.55|6043.21|6005.21|10
1609348440000|2020-12-30 17:14:00|6042.76|6004.76|6038.6|6000.6|6042.76|6004.76|6038.6|6000.6|9
1609348450000|2020-12-30 17:14:10|6038.29|6000.29|6035.41|5997.41|6038.29|6000.29|6035.41|5997.41|10
1609348460000|2020-12-30 17:14:20|6035.2|5997.2|6030.97|5992.97|6035.2|5997.2|6030.97|5992.97|10
1609348470000|2020-12-30 17:14:30|6030.91|5992.91|6032.39|5994.39|6032.39|5994.39|6030.64|5992.64|10
1609348480000|2020-12-30 17:14:40|6032.53|5994.53|6031.09|5993.09|6032.67|5994.67|6031.09|5993.09|10
1609348490000|2020-12-30 17:14:50|6030.67|5992.67|6029.21|5991.21|6030.67|5992.67|6028.84|5990.84|10
1609348500000|2020-12-30 17:15:00|6028.7|5990.7|6029.9|5991.9|6029.9|5991.9|6028.08|5990.08|10
1609348510000|2020-12-30 17:15:10|6030.05|5992.05|6033.68|5995.68|6033.68|5995.68|6030.05|5992.05|10
1609348520000|2020-12-30 17:15:20|6033.42|5995.42|6035.21|5997.21|6035.21|5997.21|6033.34|5995.34|10
1609348530000|2020-12-30 17:15:30|6035|5997|6033.57|5995.57|6035|5997|6033.54|5995.54|10
1609348540000|2020-12-30 17:15:40|6033.39|5995.39|6033.52|5995.52|6034.03|5996.03|6033.39|5995.39|9
1609348550000|2020-12-30 17:15:50|6033.95|5995.95|6033.15|5995.15|6033.95|5995.95|6033.15|5995.15|10
1609348560000|2020-12-30 17:16:00|6033.03|5995.03|6031.33|5993.33|6033.03|5995.03|6030.97|5992.97|10
1609348570000|2020-12-30 17:16:10|6031.43|5993.43|6030.76|5992.76|6032.13|5994.13|6030.76|5992.76|10
1609348580000|2020-12-30 17:16:20|6030.62|5992.62|6028.85|5990.85|6030.62|5992.62|6028.85|5990.85|10
1609348590000|2020-12-30 17:16:30|6028.62|5990.62|6027.22|5989.22|6028.87|5990.87|6027.16|5989.16|10
1609348600000|2020-12-30 17:16:40|6026.84|5988.84|6026.2|5988.2|6026.95|5988.95|6026.2|5988.2|9
1609348610000|2020-12-30 17:16:50|6026.32|5988.32|6025.07|5987.07|6026.32|5988.32|6024.45|5986.45|10
1609348620000|2020-12-30 17:17:00|6025.02|5987.02|6025.37|5987.37|6025.37|5987.37|6024.72|5986.72|10
1609348630000|2020-12-30 17:17:10|6025.43|5987.43|6028.78|5990.78|6028.78|5990.78|6025.43|5987.43|10
1609348640000|2020-12-30 17:17:20|6029.21|5991.21|6030.07|5992.07|6030.5|5992.5|6029.21|5991.21|10
1609348650000|2020-12-30 17:17:30|6030.28|5992.28|6029.88|5991.88|6030.45|5992.45|6029.88|5991.88|10
1609348660000|2020-12-30 17:17:40|6029.85|5991.85|6028.64|5990.64|6029.85|5991.85|6028.64|5990.64|10
1609348670000|2020-12-30 17:17:50|6028.56|5990.56|6028.69|5990.69|6028.78|5990.78|6028.09|5990.09|10
1609348680000|2020-12-30 17:18:00|6028.39|5990.39|6031.52|5993.52|6031.52|5993.52|6028.39|5990.39|9
1609348690000|2020-12-30 17:18:10|6031.89|5993.89|6033.01|5995.01|6033.01|5995.01|6031.89|5993.89|10
1609348700000|2020-12-30 17:18:20|6033.17|5995.17|6032.47|5994.47|6033.8|5995.8|6032.26|5994.26|10
1609348710000|2020-12-30 17:18:30|6032.23|5994.23|6032.36|5994.36|6032.36|5994.36|6031.29|5993.29|10
1609348720000|2020-12-30 17:18:40|6032.14|5994.14|6032.56|5994.56|6032.8|5994.8|6032.14|5994.14|10
1609348730000|2020-12-30 17:18:50|6033.05|5995.05|6034.31|5996.31|6034.51|5996.51|6032.95|5994.95|10
1609348740000|2020-12-30 17:19:00|6034.56|5996.56|6033.41|5995.41|6034.56|5996.56|6033.41|5995.41|9
1609348750000|2020-12-30 17:19:10|6033.52|5995.52|6031.77|5993.77|6033.52|5995.52|6031.77|5993.77|9
1609348760000|2020-12-30 17:19:20|6031.6|5993.6|6031.02|5993.02|6031.6|5993.6|6030.85|5992.85|10
1609348770000|2020-12-30 17:19:30|6030.95|5992.95|6030.67|5992.67|6031.22|5993.22|6030.6|5992.6|10
1609348780000|2020-12-30 17:19:40|6030.76|5992.76|6030.74|5992.74|6031.06|5993.06|6030.74|5992.74|10
1609348790000|2020-12-30 17:19:50|6031.63|5993.63|6032.17|5994.17|6032.45|5994.45|6031.63|5993.63|8
1609348800000|2020-12-30 17:20:00|6032.15|5994.15|6031.1|5993.1|6032.15|5994.15|6031.1|5993.1|10
1609348810000|2020-12-30 17:20:10|6031.29|5993.29|6028.64|5990.64|6031.29|5993.29|6028.64|5990.64|10
1609348820000|2020-12-30 17:20:20|6028.54|5990.54|6028.21|5990.21|6028.71|5990.71|6027.99|5989.99|10
1609348830000|2020-12-30 17:20:30|6028.25|5990.25|6028.7|5990.7|6028.7|5990.7|6028.24|5990.24|10
1609348840000|2020-12-30 17:20:40|6028.68|5990.68|6027.36|5989.36|6029.03|5991.03|6027.36|5989.36|10
1609348850000|2020-12-30 17:20:50|6027.1|5989.1|6027.13|5989.13|6027.13|5989.13|6026.2|5988.2|10
1609348860000|2020-12-30 17:21:00|6027.16|5989.16|6027.36|5989.36|6027.45|5989.45|6027.05|5989.05|9
1609348870000|2020-12-30 17:21:10|6027.49|5989.49|6029.26|5991.26|6029.34|5991.34|6027.49|5989.49|10
1609348880000|2020-12-30 17:21:20|6029.19|5991.19|6028.37|5990.37|6029.38|5991.38|6028.37|5990.37|10
1609348890000|2020-12-30 17:21:30|6028.58|5990.58|6027.63|5989.63|6028.69|5990.69|6027.63|5989.63|10
1609348900000|2020-12-30 17:21:40|6027.62|5989.62|6026.44|5988.44|6027.62|5989.62|6026.28|5988.28|10
1609348910000|2020-12-30 17:21:50|6026.24|5988.24|6024.67|5986.67|6026.24|5988.24|6024.67|5986.67|10
1609348920000|2020-12-30 17:22:00|6024.41|5986.41|6024.41|5986.41|6024.41|5986.41|6023.86|5985.86|9
1609348930000|2020-12-30 17:22:10|6024.85|5986.85|6027.74|5989.74|6027.74|5989.74|6024.85|5986.85|10
1609348940000|2020-12-30 17:22:20|6027.85|5989.85|6031.01|5993.01|6031.52|5993.52|6027.85|5989.85|10
1609348950000|2020-12-30 17:22:30|6030.98|5992.98|6032.74|5994.74|6032.74|5994.74|6030.98|5992.98|10
1609348960000|2020-12-30 17:22:40|6033.44|5995.44|6036.54|5998.54|6036.54|5998.54|6033.44|5995.44|10
1609348970000|2020-12-30 17:22:50|6036.62|5998.62|6037.06|5999.06|6037.65|5999.65|6036.62|5998.62|10
1609348980000|2020-12-30 17:23:00|6036.46|5998.46|6035.89|5997.89|6036.48|5998.48|6035.65|5997.65|10
1609348990000|2020-12-30 17:23:10|6035.9|5997.9|6036.17|5998.17|6036.56|5998.56|6035.57|5997.57|10
1609349000000|2020-12-30 17:23:20|6036.02|5998.02|6036.22|5998.22|6036.22|5998.22|6035.58|5997.58|9
1609349010000|2020-12-30 17:23:30|6036.09|5998.09|6037.31|5999.31|6037.31|5999.31|6035.98|5997.98|10
1609349020000|2020-12-30 17:23:40|6037.46|5999.46|6042.83|6004.83|6042.83|6004.83|6037.27|5999.27|10
1609349030000|2020-12-30 17:23:50|6043.18|6005.18|6046.53|6008.53|6046.53|6008.53|6043.18|6005.18|10
1609349040000|2020-12-30 17:24:00|6046.51|6008.51|6046.38|6008.38|6047.34|6009.34|6045.96|6007.96|10
1609349050000|2020-12-30 17:24:10|6046.4|6008.4|6044.02|6006.02|6046.4|6008.4|6044.02|6006.02|10
1609349060000|2020-12-30 17:24:20|6044.29|6006.29|6043.3|6005.3|6044.29|6006.29|6043.26|6005.26|10
1609349070000|2020-12-30 17:24:30|6043.12|6005.12|6042.08|6004.08|6043.12|6005.12|6042.08|6004.08|10
1609349080000|2020-12-30 17:24:40|6041.51|6003.51|6040.99|6002.99|6041.51|6003.51|6039.88|6001.88|10
1609349090000|2020-12-30 17:24:50|6041.28|6003.28|6041.72|6003.72|6042.35|6004.35|6041.28|6003.28|10
1609349100000|2020-12-30 17:25:00|6041.84|6003.84|6042.56|6004.56|6042.56|6004.56|6041.71|6003.71|9
1609349110000|2020-12-30 17:25:10|6042.81|6004.81|6044.51|6006.51|6044.51|6006.51|6042.81|6004.81|9
1609349120000|2020-12-30 17:25:20|6044.68|6006.68|6047.55|6009.55|6047.55|6009.55|6044.63|6006.63|10
1609349130000|2020-12-30 17:25:30|6047.41|6009.41|6048.37|6010.37|6048.37|6010.37|6047.41|6009.41|10
1609349140000|2020-12-30 17:25:40|6048.34|6010.34|6048.95|6010.95|6048.95|6010.95|6048.3|6010.3|10
1609349150000|2020-12-30 17:25:50|6048.97|6010.97|6048.55|6010.55|6048.99|6010.99|6048.55|6010.55|10
1609349160000|2020-12-30 17:26:00|6048.73|6010.73|6046.59|6008.59|6048.73|6010.73|6046.59|6008.59|10
1609349170000|2020-12-30 17:26:10|6046.55|6008.55|6045.82|6007.82|6046.55|6008.55|6045.54|6007.54|10
1609349180000|2020-12-30 17:26:20|6045.91|6007.91|6046.55|6008.55|6046.55|6008.55|6045.7|6007.7|10
1609349190000|2020-12-30 17:26:30|6046.76|6008.76|6047.56|6009.56|6047.91|6009.91|6046.76|6008.76|10
1609349200000|2020-12-30 17:26:40|6047.5|6009.5|6047.93|6009.93|6047.93|6009.93|6047.46|6009.46|10
1609349210000|2020-12-30 17:26:50|6047.99|6009.99|6048.63|6010.63|6048.63|6010.63|6047.99|6009.99|10
1609349220000|2020-12-30 17:27:00|6048.58|6010.58|6047.1|6009.1|6048.58|6010.58|6047.1|6009.1|10
1609349230000|2020-12-30 17:27:10|6047.31|6009.31|6045.73|6007.73|6047.31|6009.31|6045.73|6007.73|9
1609349240000|2020-12-30 17:27:20|6045.41|6007.41|6044.77|6006.77|6045.41|6007.41|6044.6|6006.6|10
1609349250000|2020-12-30 17:27:30|6043.96|6005.96|6044.95|6006.95|6045.57|6007.57|6043.61|6005.61|10
1609349260000|2020-12-30 17:27:40|6044.43|6006.43|6043.77|6005.77|6044.47|6006.47|6043.55|6005.55|10
1609349270000|2020-12-30 17:27:50|6043.95|6005.95|6042.93|6004.93|6043.95|6005.95|6042.93|6004.93|10
1609349280000|2020-12-30 17:28:00|6043.05|6005.05|6043.78|6005.78|6044.31|6006.31|6042.93|6004.93|10
1609349290000|2020-12-30 17:28:10|6043.79|6005.79|6043.44|6005.44|6043.89|6005.89|6043.44|6005.44|9
1609349300000|2020-12-30 17:28:20|6043.46|6005.46|6043.52|6005.52|6043.79|6005.79|6043.45|6005.45|10
1609349310000|2020-12-30 17:28:30|6043.27|6005.27|6042.83|6004.83|6043.45|6005.45|6042.71|6004.71|10
1609349320000|2020-12-30 17:28:40|6042.87|6004.87|6043.87|6005.87|6043.92|6005.92|6042.87|6004.87|8
1609349330000|2020-12-30 17:28:50|6043.79|6005.79|6043.47|6005.47|6043.79|6005.79|6043.02|6005.02|10
1609349340000|2020-12-30 17:29:00|6043.45|6005.45|6040.42|6002.42|6043.45|6005.45|6040.42|6002.42|10
1609349350000|2020-12-30 17:29:10|6040.38|6002.38|6041.3|6003.3|6041.3|6003.3|6039.98|6001.98|10
1609349360000|2020-12-30 17:29:20|6041.44|6003.44|6041.3|6003.3|6041.7|6003.7|6041.02|6003.02|10
1609349370000|2020-12-30 17:29:30|6041.32|6003.32|6040.57|6002.57|6041.43|6003.43|6040.25|6002.25|10
1609349380000|2020-12-30 17:29:40|6040.55|6002.55|6040.37|6002.37|6040.55|6002.55|6040.05|6002.05|10
1609349390000|2020-12-30 17:29:50|6040.48|6002.48|6041.07|6003.07|6041.14|6003.14|6040.48|6002.48|10
1609349400000|2020-12-30 17:30:00|6041.38|6003.38|6042.15|6004.15|6042.15|6004.15|6041.38|6003.38|9
1609349410000|2020-12-30 17:30:10|6042.55|6004.55|6043.34|6005.34|6043.57|6005.57|6042.55|6004.55|10
1609349420000|2020-12-30 17:30:20|6043.32|6005.32|6045.33|6007.33|6045.33|6007.33|6043.32|6005.32|10
1609349430000|2020-12-30 17:30:30|6045.47|6007.47|6046.83|6008.83|6046.83|6008.83|6045.47|6007.47|10
1609349440000|2020-12-30 17:30:40|6046.87|6008.87|6050.86|6012.86|6050.86|6012.86|6046.87|6008.87|10
1609349450000|2020-12-30 17:30:50|6051.06|6013.06|6052.81|6014.81|6052.81|6014.81|6051.06|6013.06|10
1609349460000|2020-12-30 17:31:00|6052.89|6014.89|6053.75|6015.75|6053.75|6015.75|6052.89|6014.89|10
1609349470000|2020-12-30 17:31:10|6053.85|6015.85|6055.77|6017.77|6055.77|6017.77|6053.85|6015.85|10
1609349480000|2020-12-30 17:31:20|6055.97|6017.97|6056.51|6018.51|6056.61|6018.61|6055.97|6017.97|10
1609349490000|2020-12-30 17:31:30|6056.32|6018.32|6056.06|6018.06|6056.35|6018.35|6056.06|6018.06|10
1609349500000|2020-12-30 17:31:40|6056.1|6018.1|6055.87|6017.87|6056.28|6018.28|6055.87|6017.87|10
1609349510000|2020-12-30 17:31:50|6056.11|6018.11|6056.09|6018.09|6056.11|6018.11|6055.7|6017.7|9
1609349520000|2020-12-30 17:32:00|6056.13|6018.13|6058.65|6020.65|6058.65|6020.65|6056.13|6018.13|10
1609349530000|2020-12-30 17:32:10|6058.03|6020.03|6057.77|6019.77|6058.03|6020.03|6057.03|6019.03|10
1609349540000|2020-12-30 17:32:20|6058.12|6020.12|6059.41|6021.41|6059.41|6021.41|6058.12|6020.12|10
1609349550000|2020-12-30 17:32:30|6059.6|6021.6|6060.13|6022.13|6060.82|6022.82|6059.6|6021.6|10
1609349560000|2020-12-30 17:32:40|6060.23|6022.23|6059.83|6021.83|6060.27|6022.27|6059.56|6021.56|10
1609349570000|2020-12-30 17:32:50|6059.97|6021.97|6059.68|6021.68|6060.19|6022.19|6059.68|6021.68|10
1609349580000|2020-12-30 17:33:00|6059.72|6021.72|6059.21|6021.21|6059.72|6021.72|6059.04|6021.04|10
1609349590000|2020-12-30 17:33:10|6059.27|6021.27|6059.72|6021.72|6059.89|6021.89|6059.13|6021.13|10
1609349600000|2020-12-30 17:33:20|6059.65|6021.65|6059.8|6021.8|6059.94|6021.94|6059.61|6021.61|10
1609349610000|2020-12-30 17:33:30|6059.92|6021.92|6060.97|6022.97|6061.16|6023.16|6059.92|6021.92|10
1609349620000|2020-12-30 17:33:40|6061.13|6023.13|6061.56|6023.56|6061.8|6023.8|6061.05|6023.05|10
1609349630000|2020-12-30 17:33:50|6061.69|6023.69|6061.25|6023.25|6061.74|6023.74|6061.2|6023.2|10
1609349640000|2020-12-30 17:34:00|6061.12|6023.12|6060.01|6022.01|6061.12|6023.12|6059.91|6021.91|10
1609349650000|2020-12-30 17:34:10|6060.04|6022.04|6059.57|6021.57|6060.04|6022.04|6059.19|6021.19|10
1609349660000|2020-12-30 17:34:20|6059.75|6021.75|6061.49|6023.49|6061.49|6023.49|6059.75|6021.75|10
1609349670000|2020-12-30 17:34:30|6061.55|6023.55|6061.89|6023.89|6062.07|6024.07|6061.55|6023.55|10
1609349680000|2020-12-30 17:34:40|6062.08|6024.08|6062.51|6024.51|6062.51|6024.51|6062.08|6024.08|10
1609349690000|2020-12-30 17:34:50|6062.41|6024.41|6062.6|6024.6|6062.77|6024.77|6062.29|6024.29|10
1609349700000|2020-12-30 17:35:00|6062.56|6024.56|6060.64|6022.64|6063.17|6025.17|6060.64|6022.64|10
1609349710000|2020-12-30 17:35:10|6060.24|6022.24|6058.64|6020.64|6060.24|6022.24|6058.54|6020.54|10
1609349720000|2020-12-30 17:35:20|6058.68|6020.68|6058.41|6020.41|6058.72|6020.72|6058.28|6020.28|10
1609349730000|2020-12-30 17:35:30|6058.66|6020.66|6061|6023|6061|6023|6058.66|6020.66|10
1609349740000|2020-12-30 17:35:40|6061.4|6023.4|6061.83|6023.83|6061.83|6023.83|6061.31|6023.31|9
1609349750000|2020-12-30 17:35:50|6061.76|6023.76|6061.47|6023.47|6061.94|6023.94|6061.45|6023.45|10
1609349760000|2020-12-30 17:36:00|6061.41|6023.41|6061.21|6023.21|6061.43|6023.43|6061.19|6023.19|10
1609349770000|2020-12-30 17:36:10|6061.16|6023.16|6062.4|6024.4|6062.4|6024.4|6061.14|6023.14|10
1609349780000|2020-12-30 17:36:20|6062.68|6024.68|6064.8|6026.8|6064.8|6026.8|6062.5|6024.5|10
1609349790000|2020-12-30 17:36:30|6065.59|6027.59|6066.66|6028.66|6066.66|6028.66|6065.59|6027.59|8
1609349800000|2020-12-30 17:36:40|6067.57|6029.57|6071.22|6033.22|6071.22|6033.22|6067.57|6029.57|9
1609349810000|2020-12-30 17:36:50|6071.23|6033.23|6070.7|6032.7|6071.28|6033.28|6070.7|6032.7|10
1609349820000|2020-12-30 17:37:00|6071.42|6033.42|6074.23|6036.23|6074.23|6036.23|6071.42|6033.42|10
1609349830000|2020-12-30 17:37:10|6074.44|6036.44|6073.76|6035.76|6074.44|6036.44|6073.74|6035.74|9
1609349840000|2020-12-30 17:37:20|6074.33|6036.33|6073.93|6035.93|6074.82|6036.82|6073.93|6035.93|9
1609349850000|2020-12-30 17:37:30|6073.63|6035.63|6073.12|6035.12|6073.65|6035.65|6073.06|6035.06|9
1609349860000|2020-12-30 17:37:40|6072.75|6034.75|6072.67|6034.67|6072.95|6034.95|6072.61|6034.61|10
1609349870000|2020-12-30 17:37:50|6072.73|6034.73|6071.7|6033.7|6072.96|6034.96|6071.7|6033.7|9
1609349880000|2020-12-30 17:38:00|6071.71|6033.71|6072.22|6034.22|6072.22|6034.22|6071.58|6033.58|10
1609349890000|2020-12-30 17:38:10|6072.44|6034.44|6071.75|6033.75|6072.44|6034.44|6071.75|6033.75|8
1609349900000|2020-12-30 17:38:20|6071.99|6033.99|6071.4|6033.4|6071.99|6033.99|6070.81|6032.81|10
1609349910000|2020-12-30 17:38:30|6071.47|6033.47|6067.77|6029.77|6071.47|6033.47|6067.77|6029.77|10
1609349920000|2020-12-30 17:38:40|6067.99|6029.99|6063.73|6025.73|6067.99|6029.99|6063.59|6025.59|9
1609349930000|2020-12-30 17:38:50|6064.09|6026.09|6065.43|6027.43|6065.43|6027.43|6063.78|6025.78|10
1609349940000|2020-12-30 17:39:00|6064.59|6026.59|6063.09|6025.09|6065.6|6027.6|6063.09|6025.09|10
1609349950000|2020-12-30 17:39:10|6063.11|6025.11|6061.44|6023.44|6063.11|6025.11|6061.3|6023.3|10
1609349960000|2020-12-30 17:39:20|6061.56|6023.56|6064.09|6026.09|6064.09|6026.09|6061.42|6023.42|10
1609349970000|2020-12-30 17:39:30|6064.41|6026.41|6068.69|6030.69|6068.69|6030.69|6064.41|6026.41|9
1609349980000|2020-12-30 17:39:40|6069.03|6031.03|6069.8|6031.8|6069.8|6031.8|6069.03|6031.03|10
1609349990000|2020-12-30 17:39:50|6069.83|6031.83|6069.03|6031.03|6070.06|6032.06|6068.82|6030.82|10
1609350000000|2020-12-30 17:40:00|6068.99|6030.99|6070.88|6032.88|6070.88|6032.88|6068.99|6030.99|9
1609350010000|2020-12-30 17:40:10|6071.33|6033.33|6072.04|6034.04|6072.04|6034.04|6071.04|6033.04|9
1609350020000|2020-12-30 17:40:20|6072.16|6034.16|6071.51|6033.51|6072.39|6034.39|6071.5|6033.5|10
1609350030000|2020-12-30 17:40:30|6071.47|6033.47|6071.44|6033.44|6071.73|6033.73|6071.44|6033.44|10
1609350040000|2020-12-30 17:40:40|6071.46|6033.46|6073.67|6035.67|6073.67|6035.67|6071.45|6033.45|10
1609350050000|2020-12-30 17:40:50|6073.94|6035.94|6073.39|6035.39|6073.97|6035.97|6073.39|6035.39|10
1609350060000|2020-12-30 17:41:00|6073.46|6035.46|6073.13|6035.13|6073.46|6035.46|6072.9|6034.9|10
1609350070000|2020-12-30 17:41:10|6072.91|6034.91|6071.18|6033.18|6072.91|6034.91|6071.18|6033.18|9
1609350080000|2020-12-30 17:41:20|6071.12|6033.12|6069.52|6031.52|6071.12|6033.12|6069.52|6031.52|10
1609350090000|2020-12-30 17:41:30|6069.35|6031.35|6069.53|6031.53|6069.61|6031.61|6069.24|6031.24|10
1609350100000|2020-12-30 17:41:40|6069.57|6031.57|6068.27|6030.27|6069.57|6031.57|6068.27|6030.27|10
1609350110000|2020-12-30 17:41:50|6068.32|6030.32|6068.84|6030.84|6069.07|6031.07|6068.32|6030.32|10
1609350120000|2020-12-30 17:42:00|6068.97|6030.97|6069.96|6031.96|6069.96|6031.96|6068.88|6030.88|10
1609350130000|2020-12-30 17:42:10|6070.41|6032.41|6072.29|6034.29|6072.68|6034.68|6070.41|6032.41|10
1609350140000|2020-12-30 17:42:20|6072.22|6034.22|6072.32|6034.32|6072.68|6034.68|6071.99|6033.99|10
1609350150000|2020-12-30 17:42:30|6072.73|6034.73|6072.51|6034.51|6073.25|6035.25|6072.33|6034.33|10
1609350160000|2020-12-30 17:42:40|6072.98|6034.98|6072.51|6034.51|6072.98|6034.98|6072.48|6034.48|10
1609350170000|2020-12-30 17:42:50|6072.55|6034.55|6073.23|6035.23|6073.23|6035.23|6072.55|6034.55|10
1609350180000|2020-12-30 17:43:00|6073.33|6035.33|6072.59|6034.59|6073.33|6035.33|6072.48|6034.48|10
1609350190000|2020-12-30 17:43:10|6072.57|6034.57|6072.03|6034.03|6072.71|6034.71|6072.01|6034.01|10
1609350200000|2020-12-30 17:43:20|6072.13|6034.13|6072.61|6034.61|6072.8|6034.8|6072.13|6034.13|10
1609350210000|2020-12-30 17:43:30|6072.58|6034.58|6072.38|6034.38|6072.74|6034.74|6072.07|6034.07|10
1609350220000|2020-12-30 17:43:40|6072.32|6034.32|6072.6|6034.6|6073.05|6035.05|6072.06|6034.06|10
1609350230000|2020-12-30 17:43:50|6072.65|6034.65|6073.48|6035.48|6073.62|6035.62|6072.65|6034.65|9
1609350240000|2020-12-30 17:44:00|6073.72|6035.72|6073.1|6035.1|6073.86|6035.86|6073.1|6035.1|10
1609350250000|2020-12-30 17:44:10|6072.89|6034.89|6072.05|6034.05|6072.89|6034.89|6072.01|6034.01|10
1609350260000|2020-12-30 17:44:20|6071.78|6033.78|6071.39|6033.39|6071.78|6033.78|6071.1|6033.1|9
1609350270000|2020-12-30 17:44:30|6071.33|6033.33|6071.93|6033.93|6072.05|6034.05|6071.18|6033.18|10
1609350280000|2020-12-30 17:44:40|6071.71|6033.71|6071.81|6033.81|6072.07|6034.07|6071.71|6033.71|9
1609350290000|2020-12-30 17:44:50|6071.93|6033.93|6073.89|6035.89|6073.89|6035.89|6071.86|6033.86|10
1609350300000|2020-12-30 17:45:00|6074.13|6036.13|6073.62|6035.62|6074.54|6036.54|6073.62|6035.62|10
1609350310000|2020-12-30 17:45:10|6073.89|6035.89|6072.45|6034.45|6073.89|6035.89|6072.34|6034.34|10
1609350320000|2020-12-30 17:45:20|6072.24|6034.24|6071.56|6033.56|6072.41|6034.41|6070.96|6032.96|10
1609350330000|2020-12-30 17:45:30|6071.66|6033.66|6071.76|6033.76|6072.3|6034.3|6071.6|6033.6|9
1609350340000|2020-12-30 17:45:40|6071.8|6033.8|6070.18|6032.18|6071.8|6033.8|6070.18|6032.18|10
1609350350000|2020-12-30 17:45:50|6069.93|6031.93|6068.97|6030.97|6070.09|6032.09|6068.97|6030.97|9
1609350360000|2020-12-30 17:46:00|6068.94|6030.94|6068.76|6030.76|6069.14|6031.14|6068.76|6030.76|10
1609350370000|2020-12-30 17:46:10|6068.68|6030.68|6066.77|6028.77|6068.68|6030.68|6066.77|6028.77|10
1609350380000|2020-12-30 17:46:20|6066.42|6028.42|6068.43|6030.43|6068.43|6030.43|6066.42|6028.42|10
1609350390000|2020-12-30 17:46:30|6068.66|6030.66|6071.2|6033.2|6071.31|6033.31|6068.66|6030.66|10
1609350400000|2020-12-30 17:46:40|6070.87|6032.87|6071.31|6033.31|6071.43|6033.43|6070.76|6032.76|10
1609350410000|2020-12-30 17:46:50|6071.2|6033.2|6071.89|6033.89|6071.92|6033.92|6071.2|6033.2|10
1609350420000|2020-12-30 17:47:00|6071.96|6033.96|6071.68|6033.68|6071.96|6033.96|6071.56|6033.56|10
1609350430000|2020-12-30 17:47:10|6071.61|6033.61|6073.9|6035.9|6073.9|6035.9|6071.61|6033.61|10
1609350440000|2020-12-30 17:47:20|6073.78|6035.78|6074.71|6036.71|6075.19|6037.19|6073.78|6035.78|9
1609350450000|2020-12-30 17:47:30|6074.75|6036.75|6076.18|6038.18|6076.98|6038.98|6074.63|6036.63|10
1609350460000|2020-12-30 17:47:40|6076.24|6038.24|6075.16|6037.16|6076.24|6038.24|6075.16|6037.16|10
1609350470000|2020-12-30 17:47:50|6074.9|6036.9|6075.03|6037.03|6075.31|6037.31|6074.86|6036.86|10
1609350480000|2020-12-30 17:48:00|6074.8|6036.8|6074.48|6036.48|6075.32|6037.32|6074.48|6036.48|10
1609350490000|2020-12-30 17:48:10|6073.74|6035.74|6071.94|6033.94|6073.74|6035.74|6071.94|6033.94|9
1609350500000|2020-12-30 17:48:20|6072.06|6034.06|6070.71|6032.71|6072.06|6034.06|6070.71|6032.71|10
1609350510000|2020-12-30 17:48:30|6070.75|6032.75|6070.41|6032.41|6070.75|6032.75|6070.38|6032.38|10
1609350520000|2020-12-30 17:48:40|6070.37|6032.37|6070.67|6032.67|6070.75|6032.75|6070.23|6032.23|10
1609350530000|2020-12-30 17:48:50|6070.69|6032.69|6071.79|6033.79|6071.86|6033.86|6070.65|6032.65|10
1609350540000|2020-12-30 17:49:00|6072.02|6034.02|6071.09|6033.09|6072.04|6034.04|6071.09|6033.09|10
1609350550000|2020-12-30 17:49:10|6071.13|6033.13|6070.64|6032.64|6071.26|6033.26|6070.51|6032.51|9
1609350560000|2020-12-30 17:49:20|6070.71|6032.71|6070.3|6032.3|6070.73|6032.73|6069.78|6031.78|10
1609350570000|2020-12-30 17:49:30|6070.31|6032.31|6069.21|6031.21|6070.31|6032.31|6069.21|6031.21|10
1609350580000|2020-12-30 17:49:40|6069.35|6031.35|6069.9|6031.9|6069.9|6031.9|6069.02|6031.02|9
1609350590000|2020-12-30 17:49:50|6070.06|6032.06|6071.35|6033.35|6071.35|6033.35|6070.06|6032.06|10
1609350600000|2020-12-30 17:50:00|6071.67|6033.67|6072.07|6034.07|6072.22|6034.22|6071.67|6033.67|10
1609350610000|2020-12-30 17:50:10|6071.97|6033.97|6071.83|6033.83|6072.43|6034.43|6071.73|6033.73|10
1609350620000|2020-12-30 17:50:20|6071.88|6033.88|6072.82|6034.82|6072.82|6034.82|6071.87|6033.87|9
1609350630000|2020-12-30 17:50:30|6072.05|6034.05|6071.4|6033.4|6072.05|6034.05|6070.93|6032.93|10
1609350640000|2020-12-30 17:50:40|6071.28|6033.28|6069.8|6031.8|6071.28|6033.28|6069.74|6031.74|10
1609350650000|2020-12-30 17:50:50|6069.76|6031.76|6070.56|6032.56|6070.56|6032.56|6069.71|6031.71|10
1609350660000|2020-12-30 17:51:00|6070.6|6032.6|6067.09|6029.09|6070.75|6032.75|6067.09|6029.09|10
1609350670000|2020-12-30 17:51:10|6067.02|6029.02|6064.33|6026.33|6067.02|6029.02|6064.19|6026.19|9
1609350680000|2020-12-30 17:51:20|6064.49|6026.49|6065.06|6027.06|6065.06|6027.06|6064.24|6026.24|10
1609350690000|2020-12-30 17:51:30|6064.95|6026.95|6065.66|6027.66|6065.66|6027.66|6064.69|6026.69|10
1609350700000|2020-12-30 17:51:40|6065.49|6027.49|6067.38|6029.38|6067.38|6029.38|6065.49|6027.49|10
1609350710000|2020-12-30 17:51:50|6067.78|6029.78|6067.31|6029.31|6068.1|6030.1|6067.31|6029.31|10
1609350720000|2020-12-30 17:52:00|6067.22|6029.22|6066.96|6028.96|6067.29|6029.29|6066.96|6028.96|10
1609350730000|2020-12-30 17:52:10|6066.43|6028.43|6065.49|6027.49|6066.43|6028.43|6065.36|6027.36|10
1609350740000|2020-12-30 17:52:20|6065.46|6027.46|6062.95|6024.95|6065.46|6027.46|6062.95|6024.95|9
1609350750000|2020-12-30 17:52:30|6062.77|6024.77|6063.06|6025.06|6063.06|6025.06|6062.6|6024.6|10
1609350760000|2020-12-30 17:52:40|6062.64|6024.64|6062.97|6024.97|6062.97|6024.97|6062.46|6024.46|10
1609350770000|2020-12-30 17:52:50|6063.13|6025.13|6063.24|6025.24|6063.92|6025.92|6063.05|6025.05|10
1609350780000|2020-12-30 17:53:00|6063.45|6025.45|6063.14|6025.14|6063.55|6025.55|6062.9|6024.9|10
1609350790000|2020-12-30 17:53:10|6063.15|6025.15|6063.1|6025.1|6063.36|6025.36|6063.07|6025.07|10
1609350800000|2020-12-30 17:53:20|6063.19|6025.19|6063.37|6025.37|6063.73|6025.73|6063.1|6025.1|9
1609350810000|2020-12-30 17:53:30|6063.43|6025.43|6063.62|6025.62|6063.7|6025.7|6063.36|6025.36|10
1609350820000|2020-12-30 17:53:40|6063.55|6025.55|6064.01|6026.01|6064.09|6026.09|6063.55|6025.55|10
1609350830000|2020-12-30 17:53:50|6064|6026|6064.61|6026.61|6064.61|6026.61|6064|6026|8
1609350840000|2020-12-30 17:54:00|6064.92|6026.92|6064.72|6026.72|6064.92|6026.92|6064.68|6026.68|10
1609350850000|2020-12-30 17:54:10|6064.64|6026.64|6063.73|6025.73|6064.72|6026.72|6063.62|6025.62|10
1609350860000|2020-12-30 17:54:20|6063.6|6025.6|6062.51|6024.51|6063.7|6025.7|6062.51|6024.51|10
1609350870000|2020-12-30 17:54:30|6062.58|6024.58|6062.16|6024.16|6062.78|6024.78|6061.77|6023.77|10
1609350880000|2020-12-30 17:54:40|6062.12|6024.12|6061.18|6023.18|6062.12|6024.12|6061.02|6023.02|10
1609350890000|2020-12-30 17:54:50|6061.26|6023.26|6061.52|6023.52|6061.63|6023.63|6061.26|6023.26|9
1609350900000|2020-12-30 17:55:00|6061.53|6023.53|6062.07|6024.07|6062.07|6024.07|6061.53|6023.53|10
1609350910000|2020-12-30 17:55:10|6062.04|6024.04|6064.68|6026.68|6064.68|6026.68|6061.87|6023.87|10
1609350920000|2020-12-30 17:55:20|6064.93|6026.93|6066.87|6028.87|6066.98|6028.98|6064.93|6026.93|10
1609350930000|2020-12-30 17:55:30|6067|6029|6067.35|6029.35|6067.35|6029.35|6066.56|6028.56|10
1609350940000|2020-12-30 17:55:40|6067.51|6029.51|6066.1|6028.1|6067.51|6029.51|6065.96|6027.96|10
1609350950000|2020-12-30 17:55:50|6066.28|6028.28|6064.15|6026.15|6066.28|6028.28|6064.15|6026.15|10
1609350960000|2020-12-30 17:56:00|6063.71|6025.71|6062.12|6024.12|6063.71|6025.71|6062.12|6024.12|10
1609350970000|2020-12-30 17:56:10|6062.4|6024.4|6062.15|6024.15|6062.4|6024.4|6062.15|6024.15|9
1609350980000|2020-12-30 17:56:20|6062.12|6024.12|6061.71|6023.71|6062.15|6024.15|6061.71|6023.71|9
1609350990000|2020-12-30 17:56:30|6061.82|6023.82|6060.31|6022.31|6061.83|6023.83|6060.31|6022.31|10
1609351000000|2020-12-30 17:56:40|6059.98|6021.98|6057.18|6019.18|6059.98|6021.98|6057.18|6019.18|10
1609351010000|2020-12-30 17:56:50|6057.17|6019.17|6055.09|6017.09|6057.37|6019.37|6055.09|6017.09|10
1609351020000|2020-12-30 17:57:00|6053.86|6015.86|6052.5|6014.5|6053.86|6015.86|6052.5|6014.5|10
1609351030000|2020-12-30 17:57:10|6052.3|6014.3|6053.45|6015.45|6053.45|6015.45|6051.63|6013.63|10
1609351040000|2020-12-30 17:57:20|6053.64|6015.64|6054.18|6016.18|6054.18|6016.18|6053.64|6015.64|10
1609351050000|2020-12-30 17:57:30|6054.43|6016.43|6056.47|6018.47|6056.47|6018.47|6054.43|6016.43|10
1609351060000|2020-12-30 17:57:40|6056.3|6018.3|6057.21|6019.21|6057.21|6019.21|6056.15|6018.15|10
1609351070000|2020-12-30 17:57:50|6057.44|6019.44|6057.62|6019.62|6057.62|6019.62|6056.98|6018.98|10
1609351080000|2020-12-30 17:58:00|6057.9|6019.9|6057.66|6019.66|6058.23|6020.23|6057.66|6019.66|10
1609351090000|2020-12-30 17:58:10|6057.68|6019.68|6057.47|6019.47|6057.82|6019.82|6057.24|6019.24|10
1609351100000|2020-12-30 17:58:20|6057.67|6019.67|6058.74|6020.74|6059.12|6021.12|6057.67|6019.67|10
1609351110000|2020-12-30 17:58:30|6058.83|6020.83|6059.48|6021.48|6059.53|6021.53|6058.83|6020.83|9
1609351120000|2020-12-30 17:58:40|6059.54|6021.54|6059.28|6021.28|6059.59|6021.59|6059.28|6021.28|10
1609351130000|2020-12-30 17:58:50|6059.33|6021.33|6058.23|6020.23|6059.34|6021.34|6058.23|6020.23|10
1609351140000|2020-12-30 17:59:00|6057.59|6019.59|6057.29|6019.29|6057.59|6019.59|6057.28|6019.28|10
1609351150000|2020-12-30 17:59:10|6057.04|6019.04|6056.89|6018.89|6057.15|6019.15|6056.55|6018.55|10
1609351160000|2020-12-30 17:59:20|6057.11|6019.11|6057.55|6019.55|6057.55|6019.55|6057.11|6019.11|10
1609351170000|2020-12-30 17:59:30|6057.45|6019.45|6057.67|6019.67|6057.67|6019.67|6057.28|6019.28|10
1609351180000|2020-12-30 17:59:40|6057.7|6019.7|6057.78|6019.78|6057.78|6019.78|6057.5|6019.5|10
1609351190000|2020-12-30 17:59:50|6057.53|6019.53|6058.52|6020.52|6058.52|6020.52|6057.43|6019.43|10
1609351200000|2020-12-30 18:00:00|6058.61|6020.61|6057.94|6019.94|6058.98|6020.98|6057.94|6019.94|10
1609351210000|2020-12-30 18:00:10|6057.95|6019.95|6058.69|6020.69|6058.69|6020.69|6057.82|6019.82|10
1609351220000|2020-12-30 18:00:20|6059.33|6021.33|6061.18|6023.18|6061.18|6023.18|6059.33|6021.33|10
1609351230000|2020-12-30 18:00:30|6061.29|6023.29|6059.84|6021.84|6061.34|6023.34|6059.84|6021.84|10
1609351240000|2020-12-30 18:00:40|6059.61|6021.61|6058.23|6020.23|6059.61|6021.61|6058.18|6020.18|9
1609351250000|2020-12-30 18:00:50|6058.17|6020.17|6058.95|6020.95|6059.01|6021.01|6058.17|6020.17|10
1609351260000|2020-12-30 18:01:00|6058.31|6020.31|6058.27|6020.27|6058.49|6020.49|6058.27|6020.27|9
1609351270000|2020-12-30 18:01:10|6058.29|6020.29|6058.67|6020.67|6058.95|6020.95|6058.29|6020.29|9
1609351280000|2020-12-30 18:01:20|6058.81|6020.81|6060.99|6022.99|6060.99|6022.99|6058.81|6020.81|10
1609351290000|2020-12-30 18:01:30|6061.19|6023.19|6062.56|6024.56|6062.56|6024.56|6061.07|6023.07|8
1609351300000|2020-12-30 18:01:40|6062.64|6024.64|6062.76|6024.76|6062.78|6024.78|6062.43|6024.43|10
1609351310000|2020-12-30 18:01:50|6062.71|6024.71|6065.33|6027.33|6065.33|6027.33|6062.71|6024.71|10
1609351320000|2020-12-30 18:02:00|6065.25|6027.25|6064.61|6026.61|6065.37|6027.37|6064.53|6026.53|10
1609351330000|2020-12-30 18:02:10|6063.79|6025.79|6063.95|6025.95|6064.05|6026.05|6063.78|6025.78|10
1609351340000|2020-12-30 18:02:20|6064.04|6026.04|6065.26|6027.26|6065.75|6027.75|6064.04|6026.04|10
1609351350000|2020-12-30 18:02:30|6065.34|6027.34|6063.88|6025.88|6065.34|6027.34|6063.88|6025.88|10
1609351360000|2020-12-30 18:02:40|6063.66|6025.66|6063.71|6025.71|6063.71|6025.71|6063.37|6025.37|10
1609351370000|2020-12-30 18:02:50|6063.87|6025.87|6063.88|6025.88|6063.98|6025.98|6063.71|6025.71|10
1609351380000|2020-12-30 18:03:00|6063.82|6025.82|6062.25|6024.25|6063.82|6025.82|6061.91|6023.91|10
1609351390000|2020-12-30 18:03:10|6062.34|6024.34|6061.54|6023.54|6062.35|6024.35|6061.54|6023.54|10
1609351400000|2020-12-30 18:03:20|6061.72|6023.72|6062.4|6024.4|6062.47|6024.47|6061.71|6023.71|9
1609351410000|2020-12-30 18:03:30|6062.3|6024.3|6062.11|6024.11|6062.32|6024.32|6062.02|6024.02|9
1609351420000|2020-12-30 18:03:40|6062.08|6024.08|6062.59|6024.59|6062.8|6024.8|6061.97|6023.97|10
1609351430000|2020-12-30 18:03:50|6062.34|6024.34|6063.35|6025.35|6063.35|6025.35|6062.27|6024.27|9
1609351440000|2020-12-30 18:04:00|6063.2|6025.2|6063.26|6025.26|6063.27|6025.27|6062.98|6024.98|9
1609351450000|2020-12-30 18:04:10|6063.16|6025.16|6062.81|6024.81|6063.23|6025.23|6062.73|6024.73|10
1609351460000|2020-12-30 18:04:20|6062.92|6024.92|6063.57|6025.57|6063.57|6025.57|6062.92|6024.92|10
1609351470000|2020-12-30 18:04:30|6063.62|6025.62|6063.05|6025.05|6064.02|6026.02|6063.05|6025.05|10
1609351480000|2020-12-30 18:04:40|6062.96|6024.96|6062.26|6024.26|6062.96|6024.96|6062.23|6024.23|9
1609351490000|2020-12-30 18:04:50|6062.33|6024.33|6062.68|6024.68|6062.68|6024.68|6062.33|6024.33|10
1609351500000|2020-12-30 18:05:00|6062.64|6024.64|6062.54|6024.54|6062.64|6024.64|6062.17|6024.17|9
1609351510000|2020-12-30 18:05:10|6062.52|6024.52|6062.35|6024.35|6062.55|6024.55|6062.07|6024.07|9
1609351520000|2020-12-30 18:05:20|6062.43|6024.43|6062.48|6024.48|6063.04|6025.04|6062.43|6024.43|10
1609351530000|2020-12-30 18:05:30|6062.52|6024.52|6062.71|6024.71|6062.71|6024.71|6062.31|6024.31|10
1609351540000|2020-12-30 18:05:40|6062.86|6024.86|6062.69|6024.69|6062.88|6024.88|6062.6|6024.6|10
1609351550000|2020-12-30 18:05:50|6062.7|6024.7|6063.32|6025.32|6063.32|6025.32|6062.19|6024.19|10
1609351560000|2020-12-30 18:06:00|6063.6|6025.6|6064.42|6026.42|6064.53|6026.53|6063.6|6025.6|9
1609351570000|2020-12-30 18:06:10|6064.44|6026.44|6062.85|6024.85|6064.51|6026.51|6062.7|6024.7|10
1609351580000|2020-12-30 18:06:20|6062.86|6024.86|6062.96|6024.96|6063.21|6025.21|6062.48|6024.48|10
1609351590000|2020-12-30 18:06:30|6063.58|6025.58|6065.76|6027.76|6065.76|6027.76|6063.58|6025.58|10
1609351600000|2020-12-30 18:06:40|6065.9|6027.9|6067.86|6029.86|6067.94|6029.94|6065.9|6027.9|10
1609351610000|2020-12-30 18:06:50|6067.7|6029.7|6066.83|6028.83|6067.7|6029.7|6066.48|6028.48|10
1609351620000|2020-12-30 18:07:00|6066.73|6028.73|6066.3|6028.3|6066.73|6028.73|6065.68|6027.68|10
1609351630000|2020-12-30 18:07:10|6066.33|6028.33|6066.31|6028.31|6066.73|6028.73|6066.29|6028.29|10
1609351640000|2020-12-30 18:07:20|6066.47|6028.47|6066.82|6028.82|6067.09|6029.09|6066.47|6028.47|10
1609351650000|2020-12-30 18:07:30|6067.21|6029.21|6067.65|6029.65|6067.93|6029.93|6067.15|6029.15|9
1609351660000|2020-12-30 18:07:40|6067.67|6029.67|6067.45|6029.45|6068.31|6030.31|6067.45|6029.45|10
1609351670000|2020-12-30 18:07:50|6067.34|6029.34|6068.71|6030.71|6068.71|6030.71|6067.22|6029.22|10
1609351680000|2020-12-30 18:08:00|6068.68|6030.68|6069.1|6031.1|6069.26|6031.26|6068.56|6030.56|10
1609351690000|2020-12-30 18:08:10|6069.12|6031.12|6069.57|6031.57|6069.57|6031.57|6068.89|6030.89|10
1609351700000|2020-12-30 18:08:20|6068.93|6030.93|6068.71|6030.71|6069.19|6031.19|6068.7|6030.7|9
1609351710000|2020-12-30 18:08:30|6068.91|6030.91|6068.45|6030.45|6068.91|6030.91|6068.45|6030.45|9
1609351720000|2020-12-30 18:08:40|6068.5|6030.5|6066.64|6028.64|6068.5|6030.5|6066.57|6028.57|10
1609351730000|2020-12-30 18:08:50|6066.72|6028.72|6067.4|6029.4|6067.4|6029.4|6066.72|6028.72|10
1609351740000|2020-12-30 18:09:00|6067.47|6029.47|6067.71|6029.71|6067.71|6029.71|6067.21|6029.21|8
1609351750000|2020-12-30 18:09:10|6067.79|6029.79|6067.15|6029.15|6067.79|6029.79|6067.15|6029.15|9
1609351760000|2020-12-30 18:09:20|6067.28|6029.28|6064.22|6026.22|6067.28|6029.28|6064.22|6026.22|10
1609351770000|2020-12-30 18:09:30|6063.81|6025.81|6063.21|6025.21|6063.83|6025.83|6063.21|6025.21|10
1609351780000|2020-12-30 18:09:40|6063.17|6025.17|6062.24|6024.24|6063.17|6025.17|6062.21|6024.21|10
1609351790000|2020-12-30 18:09:50|6061.91|6023.91|6062.26|6024.26|6062.28|6024.28|6061.88|6023.88|10
1609351800000|2020-12-30 18:10:00|6062.17|6024.17|6061.6|6023.6|6062.17|6024.17|6061.3|6023.3|10
1609351810000|2020-12-30 18:10:10|6061.33|6023.33|6061.03|6023.03|6061.33|6023.33|6060.5|6022.5|10
1609351820000|2020-12-30 18:10:20|6061.43|6023.43|6062.29|6024.29|6062.29|6024.29|6061.41|6023.41|10
1609351830000|2020-12-30 18:10:30|6062.16|6024.16|6061.62|6023.62|6062.16|6024.16|6061.62|6023.62|9
1609351840000|2020-12-30 18:10:40|6061.73|6023.73|6062.26|6024.26|6062.28|6024.28|6061.68|6023.68|9
1609351850000|2020-12-30 18:10:50|6061.86|6023.86|6060.9|6022.9|6062.26|6024.26|6060.9|6022.9|9
1609351860000|2020-12-30 18:11:00|6060.57|6022.57|6059.47|6021.47|6060.57|6022.57|6059.37|6021.37|10
1609351870000|2020-12-30 18:11:10|6059.2|6021.2|6057.68|6019.68|6059.2|6021.2|6057.68|6019.68|10
1609351880000|2020-12-30 18:11:20|6057.78|6019.78|6058.13|6020.13|6058.28|6020.28|6057.62|6019.62|10
1609351890000|2020-12-30 18:11:30|6057.94|6019.94|6057.98|6019.98|6058.26|6020.26|6057.9|6019.9|10
1609351900000|2020-12-30 18:11:40|6057.82|6019.82|6056.31|6018.31|6058.09|6020.09|6056.31|6018.31|9
1609351910000|2020-12-30 18:11:50|6056.13|6018.13|6055.36|6017.36|6056.68|6018.68|6055.36|6017.36|10
1609351920000|2020-12-30 18:12:00|6054.72|6016.72|6055.47|6017.47|6055.47|6017.47|6054.41|6016.41|10
1609351930000|2020-12-30 18:12:10|6055.5|6017.5|6055.73|6017.73|6055.85|6017.85|6055.28|6017.28|10
1609351940000|2020-12-30 18:12:20|6055.78|6017.78|6056.8|6018.8|6056.89|6018.89|6055.78|6017.78|10
1609351950000|2020-12-30 18:12:30|6057.18|6019.18|6058.2|6020.2|6058.2|6020.2|6056.86|6018.86|10
1609351960000|2020-12-30 18:12:40|6058.9|6020.9|6061.77|6023.77|6061.77|6023.77|6058.9|6020.9|9
1609351970000|2020-12-30 18:12:50|6061.65|6023.65|6062.1|6024.1|6062.2|6024.2|6061.48|6023.48|9
1609351980000|2020-12-30 18:13:00|6062.08|6024.08|6061.45|6023.45|6062.08|6024.08|6060.8|6022.8|10
1609351990000|2020-12-30 18:13:10|6061.41|6023.41|6061.87|6023.87|6062.48|6024.48|6061.41|6023.41|9
1609352000000|2020-12-30 18:13:20|6062.17|6024.17|6062.69|6024.69|6063.28|6025.28|6062.17|6024.17|10
1609352010000|2020-12-30 18:13:30|6062.6|6024.6|6063.84|6025.84|6063.92|6025.92|6062.6|6024.6|9
1609352020000|2020-12-30 18:13:40|6063.89|6025.89|6062.3|6024.3|6063.89|6025.89|6062.3|6024.3|9
1609352030000|2020-12-30 18:13:50|6062.18|6024.18|6061.66|6023.66|6062.18|6024.18|6061.6|6023.6|10
1609352040000|2020-12-30 18:14:00|6061.54|6023.54|6063.46|6025.46|6063.46|6025.46|6061.54|6023.54|8
1609352050000|2020-12-30 18:14:10|6063.45|6025.45|6062.88|6024.88|6063.45|6025.45|6062.81|6024.81|10
1609352060000|2020-12-30 18:14:20|6062.85|6024.85|6061.04|6023.04|6062.85|6024.85|6061.04|6023.04|10
1609352070000|2020-12-30 18:14:30|6060.66|6022.66|6060.35|6022.35|6060.66|6022.66|6060.21|6022.21|10
1609352080000|2020-12-30 18:14:40|6060.56|6022.56|6060.46|6022.46|6060.77|6022.77|6059.93|6021.93|10
1609352090000|2020-12-30 18:14:50|6061.54|6023.54|6061.11|6023.11|6061.8|6023.8|6061.11|6023.11|10
1609352100000|2020-12-30 18:15:00|6061.01|6023.01|6059.03|6021.03|6061.01|6023.01|6059.03|6021.03|10
1609352110000|2020-12-30 18:15:10|6058.77|6020.77|6058.5|6020.5|6059.21|6021.21|6058.49|6020.49|10
1609352120000|2020-12-30 18:15:20|6058.26|6020.26|6056.79|6018.79|6058.26|6020.26|6056.73|6018.73|10
1609352130000|2020-12-30 18:15:30|6056.71|6018.71|6056.85|6018.85|6057.15|6019.15|6056.71|6018.71|10
1609352140000|2020-12-30 18:15:40|6056.84|6018.84|6056.69|6018.69|6056.84|6018.84|6056.33|6018.33|10
1609352150000|2020-12-30 18:15:50|6056.63|6018.63|6055.77|6017.77|6056.63|6018.63|6055.74|6017.74|9
1609352160000|2020-12-30 18:16:00|6055.68|6017.68|6059.09|6021.09|6059.09|6021.09|6055.68|6017.68|10
1609352170000|2020-12-30 18:16:10|6059.56|6021.56|6062.54|6024.54|6062.54|6024.54|6059.54|6021.54|10
1609352180000|2020-12-30 18:16:20|6063.87|6025.87|6067.76|6029.76|6067.76|6029.76|6063.87|6025.87|10
1609352190000|2020-12-30 18:16:30|6067.93|6029.93|6067.71|6029.71|6068.8|6030.8|6067.71|6029.71|9
1609352200000|2020-12-30 18:16:40|6067.65|6029.65|6065.01|6027.01|6067.65|6029.65|6065.01|6027.01|10
1609352210000|2020-12-30 18:16:50|6065.43|6027.43|6065.36|6027.36|6065.72|6027.72|6065.24|6027.24|10
1609352220000|2020-12-30 18:17:00|6065.34|6027.34|6064.91|6026.91|6065.42|6027.42|6064.61|6026.61|10
1609352230000|2020-12-30 18:17:10|6065.44|6027.44|6064.47|6026.47|6066.34|6028.34|6064.47|6026.47|10
1609352240000|2020-12-30 18:17:20|6064|6026|6062.52|6024.52|6064|6026|6062.42|6024.42|10
1609352250000|2020-12-30 18:17:30|6062.39|6024.39|6061.17|6023.17|6062.39|6024.39|6061.17|6023.17|10
1609352260000|2020-12-30 18:17:40|6061.36|6023.36|6061.34|6023.34|6061.51|6023.51|6061|6023|10
1609352270000|2020-12-30 18:17:50|6061.2|6023.2|6060.97|6022.97|6061.87|6023.87|6060.97|6022.97|10
1609352280000|2020-12-30 18:18:00|6060.79|6022.79|6058.72|6020.72|6060.79|6022.79|6058.72|6020.72|10
1609352290000|2020-12-30 18:18:10|6058.54|6020.54|6055.63|6017.63|6058.54|6020.54|6055.63|6017.63|9
1609352300000|2020-12-30 18:18:20|6055.61|6017.61|6054.93|6016.93|6055.8|6017.8|6054.93|6016.93|10
1609352310000|2020-12-30 18:18:30|6054.61|6016.61|6054.53|6016.53|6055.43|6017.43|6054.46|6016.46|10
1609352320000|2020-12-30 18:18:40|6054.54|6016.54|6053.67|6015.67|6054.54|6016.54|6053.48|6015.48|10
1609352330000|2020-12-30 18:18:50|6053.71|6015.71|6052.52|6014.52|6053.79|6015.79|6052.52|6014.52|10
1609352340000|2020-12-30 18:19:00|6052.41|6014.41|6052.62|6014.62|6052.62|6014.62|6052.05|6014.05|10
1609352350000|2020-12-30 18:19:10|6053.08|6015.08|6052.43|6014.43|6053.24|6015.24|6052.35|6014.35|10
1609352360000|2020-12-30 18:19:20|6052.21|6014.21|6051.99|6013.99|6052.26|6014.26|6051.86|6013.86|10
1609352370000|2020-12-30 18:19:30|6051.75|6013.75|6051.06|6013.06|6052.18|6014.18|6050.9|6012.9|10
1609352380000|2020-12-30 18:19:40|6051.48|6013.48|6050.81|6012.81|6051.64|6013.64|6050.81|6012.81|10
1609352390000|2020-12-30 18:19:50|6051.06|6013.06|6051.37|6013.37|6051.99|6013.99|6051.06|6013.06|10
1609352400000|2020-12-30 18:20:00|6051.65|6013.65|6052.06|6014.06|6052.52|6014.52|6051.65|6013.65|10
1609352410000|2020-12-30 18:20:10|6052.21|6014.21|6049.34|6011.34|6052.29|6014.29|6049.34|6011.34|10
1609352420000|2020-12-30 18:20:20|6048.64|6010.64|6043.45|6005.45|6048.64|6010.64|6043.45|6005.45|10
1609352430000|2020-12-30 18:20:30|6044.04|6006.04|6044.6|6006.6|6044.92|6006.92|6043.71|6005.71|10
1609352440000|2020-12-30 18:20:40|6044.7|6006.7|6044.69|6006.69|6044.9|6006.9|6044.49|6006.49|10
1609352450000|2020-12-30 18:20:50|6044.61|6006.61|6045.13|6007.13|6045.36|6007.36|6044.08|6006.08|10
1609352460000|2020-12-30 18:21:00|6045.66|6007.66|6045.45|6007.45|6046.42|6008.42|6045.45|6007.45|10
1609352470000|2020-12-30 18:21:10|6045.47|6007.47|6044.29|6006.29|6045.7|6007.7|6044.29|6006.29|10
1609352480000|2020-12-30 18:21:20|6043.36|6005.36|6041.21|6003.21|6043.36|6005.36|6039.65|6001.65|10
1609352490000|2020-12-30 18:21:30|6040.55|6002.55|6041.29|6003.29|6041.29|6003.29|6039.71|6001.71|10
1609352500000|2020-12-30 18:21:40|6041.79|6003.79|6043.4|6005.4|6043.4|6005.4|6041.79|6003.79|10
1609352510000|2020-12-30 18:21:50|6043.72|6005.72|6046.93|6008.93|6046.93|6008.93|6043.72|6005.72|10
1609352520000|2020-12-30 18:22:00|6047.24|6009.24|6048.48|6010.48|6048.64|6010.64|6047.24|6009.24|8
1609352530000|2020-12-30 18:22:10|6048.47|6010.47|6048.51|6010.51|6049.24|6011.24|6048.47|6010.47|10
1609352540000|2020-12-30 18:22:20|6048.44|6010.44|6045.22|6007.22|6048.44|6010.44|6044.97|6006.97|9
1609352550000|2020-12-30 18:22:30|6045.05|6007.05|6044.67|6006.67|6045.05|6007.05|6044.11|6006.11|9
1609352560000|2020-12-30 18:22:40|6044.54|6006.54|6045.44|6007.44|6045.44|6007.44|6044.54|6006.54|10
1609352570000|2020-12-30 18:22:50|6046|6008|6046.54|6008.54|6046.54|6008.54|6046|6008|9
1609352580000|2020-12-30 18:23:00|6046.84|6008.84|6047.92|6009.92|6047.92|6009.92|6046.64|6008.64|10
1609352590000|2020-12-30 18:23:10|6048.87|6010.87|6050.32|6012.32|6050.32|6012.32|6048.46|6010.46|10
1609352600000|2020-12-30 18:23:20|6050.04|6012.04|6048.91|6010.91|6050.6|6012.6|6048.8|6010.8|10
1609352610000|2020-12-30 18:23:30|6048.9|6010.9|6052.73|6014.73|6052.73|6014.73|6048.9|6010.9|10
1609352620000|2020-12-30 18:23:40|6053.16|6015.16|6056.04|6018.04|6056.04|6018.04|6053.16|6015.16|10
1609352630000|2020-12-30 18:23:50|6056.33|6018.33|6059.1|6021.1|6059.1|6021.1|6056.33|6018.33|9
1609352640000|2020-12-30 18:24:00|6058.97|6020.97|6058.96|6020.96|6059.33|6021.33|6058.81|6020.81|10
1609352650000|2020-12-30 18:24:10|6058.97|6020.97|6061.09|6023.09|6061.09|6023.09|6058.97|6020.97|10
1609352660000|2020-12-30 18:24:20|6060.96|6022.96|6061.96|6023.96|6061.96|6023.96|6060.79|6022.79|9
1609352670000|2020-12-30 18:24:30|6062.14|6024.14|6062.8|6024.8|6063.11|6025.11|6062.14|6024.14|10
1609352680000|2020-12-30 18:24:40|6063.65|6025.65|6067.71|6029.71|6067.71|6029.71|6063.65|6025.65|10
1609352690000|2020-12-30 18:24:50|6068.26|6030.26|6068.65|6030.65|6068.65|6030.65|6068.26|6030.26|10
1609352700000|2020-12-30 18:25:00|6068.83|6030.83|6067.49|6029.49|6069.1|6031.1|6067.49|6029.49|10
1609352710000|2020-12-30 18:25:10|6066.98|6028.98|6063.5|6025.5|6066.98|6028.98|6063.5|6025.5|10
1609352720000|2020-12-30 18:25:20|6063.59|6025.59|6063.31|6025.31|6063.59|6025.59|6062.93|6024.93|10
1609352730000|2020-12-30 18:25:30|6063.81|6025.81|6063.65|6025.65|6063.99|6025.99|6063.6|6025.6|10
1609352740000|2020-12-30 18:25:40|6063.5|6025.5|6062.37|6024.37|6063.65|6025.65|6062.33|6024.33|10
1609352750000|2020-12-30 18:25:50|6062.08|6024.08|6061.71|6023.71|6062.09|6024.09|6061.54|6023.54|10
1609352760000|2020-12-30 18:26:00|6061.69|6023.69|6062.42|6024.42|6062.48|6024.48|6061.69|6023.69|10
1609352770000|2020-12-30 18:26:10|6062.45|6024.45|6062.03|6024.03|6062.61|6024.61|6061.92|6023.92|10
1609352780000|2020-12-30 18:26:20|6062.09|6024.09|6062.62|6024.62|6062.62|6024.62|6061.97|6023.97|10
1609352790000|2020-12-30 18:26:30|6062.65|6024.65|6064.1|6026.1|6064.1|6026.1|6062.65|6024.65|10
1609352800000|2020-12-30 18:26:40|6064.09|6026.09|6064.58|6026.58|6064.72|6026.72|6064.09|6026.09|10
1609352810000|2020-12-30 18:26:50|6064.46|6026.46|6060.5|6022.5|6064.46|6026.46|6060.5|6022.5|10
1609352820000|2020-12-30 18:27:00|6060.44|6022.44|6057.23|6019.23|6060.44|6022.44|6057.19|6019.19|10
1609352830000|2020-12-30 18:27:10|6056.65|6018.65|6053.94|6015.94|6056.65|6018.65|6053.84|6015.84|10
1609352840000|2020-12-30 18:27:20|6053.49|6015.49|6053.13|6015.13|6053.49|6015.49|6052.52|6014.52|10
1609352850000|2020-12-30 18:27:30|6053.28|6015.28|6054.54|6016.54|6054.54|6016.54|6053.17|6015.17|10
1609352860000|2020-12-30 18:27:40|6054.64|6016.64|6050.03|6012.03|6054.79|6016.79|6050.03|6012.03|9
1609352870000|2020-12-30 18:27:50|6049.68|6011.68|6046.4|6008.4|6049.71|6011.71|6046.4|6008.4|10
1609352880000|2020-12-30 18:28:00|6045.47|6007.47|6042.86|6004.86|6045.47|6007.47|6042.19|6004.19|10
1609352890000|2020-12-30 18:28:10|6042.62|6004.62|6040.89|6002.89|6042.63|6004.63|6040.84|6002.84|9
1609352900000|2020-12-30 18:28:20|6041.67|6003.67|6043.37|6005.37|6043.43|6005.43|6041.67|6003.67|10
1609352910000|2020-12-30 18:28:30|6043.6|6005.6|6043.35|6005.35|6044.25|6006.25|6043.1|6005.1|10
1609352920000|2020-12-30 18:28:40|6043.16|6005.16|6043.06|6005.06|6043.33|6005.33|6042.93|6004.93|9
1609352930000|2020-12-30 18:28:50|6043.34|6005.34|6042.98|6004.98|6043.34|6005.34|6041.93|6003.93|10
1609352940000|2020-12-30 18:29:00|6043.09|6005.09|6042.59|6004.59|6043.49|6005.49|6042.17|6004.17|10
1609352950000|2020-12-30 18:29:10|6042.66|6004.66|6041.03|6003.03|6042.66|6004.66|6041.03|6003.03|10
1609352960000|2020-12-30 18:29:20|6040.86|6002.86|6041.79|6003.79|6041.88|6003.88|6040.13|6002.13|10
1609352970000|2020-12-30 18:29:30|6041.75|6003.75|6042.42|6004.42|6042.42|6004.42|6041.48|6003.48|10
1609352980000|2020-12-30 18:29:40|6042.57|6004.57|6042.99|6004.99|6043.86|6005.86|6042.57|6004.57|10
1609352990000|2020-12-30 18:29:50|6043.13|6005.13|6045.62|6007.62|6045.62|6007.62|6042.98|6004.98|10
1609353000000|2020-12-30 18:30:00|6045.49|6007.49|6043.05|6005.05|6045.49|6007.49|6043.05|6005.05|10
1609353010000|2020-12-30 18:30:10|6042.09|6004.09|6039.4|6001.4|6042.09|6004.09|6038.75|6000.75|10
1609353020000|2020-12-30 18:30:20|6039.62|6001.62|6036.63|5998.63|6039.62|6001.62|6036.63|5998.63|10
1609353030000|2020-12-30 18:30:30|6036.71|5998.71|6035.09|5997.09|6036.71|5998.71|6035.09|5997.09|10
1609353040000|2020-12-30 18:30:40|6034.81|5996.81|6035.99|5997.99|6036.11|5998.11|6033.9|5995.9|9
1609353050000|2020-12-30 18:30:50|6036.56|5998.56|6036.63|5998.63|6037.26|5999.26|6036.5|5998.5|9
1609353060000|2020-12-30 18:31:00|6037.12|5999.12|6036.4|5998.4|6037.23|5999.23|6036.4|5998.4|8
1609353070000|2020-12-30 18:31:10|6036.47|5998.47|6035.51|5997.51|6036.51|5998.51|6035.51|5997.51|10
1609353080000|2020-12-30 18:31:20|6035.86|5997.86|6036.3|5998.3|6036.3|5998.3|6035.51|5997.51|9
1609353090000|2020-12-30 18:31:30|6036.38|5998.38|6036.57|5998.57|6036.69|5998.69|6036.29|5998.29|10
1609353100000|2020-12-30 18:31:40|6037.04|5999.04|6037.77|5999.77|6037.77|5999.77|6037.04|5999.04|10
1609353110000|2020-12-30 18:31:50|6037.89|5999.89|6038.83|6000.83|6039.03|6001.03|6037.89|5999.89|9
1609353120000|2020-12-30 18:32:00|6039.21|6001.21|6039.58|6001.58|6039.58|6001.58|6039.07|6001.07|10
1609353130000|2020-12-30 18:32:10|6039.65|6001.65|6041.42|6003.42|6041.6|6003.6|6039.65|6001.65|10
1609353140000|2020-12-30 18:32:20|6041.35|6003.35|6043.38|6005.38|6043.38|6005.38|6041.35|6003.35|10
1609353150000|2020-12-30 18:32:30|6043.97|6005.97|6043.93|6005.93|6044.59|6006.59|6043.93|6005.93|10
1609353160000|2020-12-30 18:32:40|6044.08|6006.08|6046.37|6008.37|6046.37|6008.37|6044.08|6006.08|10
1609353170000|2020-12-30 18:32:50|6046.12|6008.12|6044.05|6006.05|6046.29|6008.29|6044.05|6006.05|10
1609353180000|2020-12-30 18:33:00|6044.06|6006.06|6044.91|6006.91|6044.91|6006.91|6043.96|6005.96|10
1609353190000|2020-12-30 18:33:10|6044.39|6006.39|6045.91|6007.91|6045.92|6007.92|6044.39|6006.39|10
1609353200000|2020-12-30 18:33:20|6046.62|6008.62|6050.03|6012.03|6050.03|6012.03|6046.62|6008.62|10
1609353210000|2020-12-30 18:33:30|6050.35|6012.35|6052.84|6014.84|6053.7|6015.7|6050.35|6012.35|10
1609353220000|2020-12-30 18:33:40|6053.04|6015.04|6052.77|6014.77|6053.19|6015.19|6052.69|6014.69|10
1609353230000|2020-12-30 18:33:50|6052.35|6014.35|6050.88|6012.88|6052.35|6014.35|6050.88|6012.88|10
1609353240000|2020-12-30 18:34:00|6050.8|6012.8|6048.5|6010.5|6050.87|6012.87|6048.5|6010.5|10
1609353250000|2020-12-30 18:34:10|6048.29|6010.29|6045.96|6007.96|6048.29|6010.29|6045.86|6007.86|10
1609353260000|2020-12-30 18:34:20|6046.1|6008.1|6045.97|6007.97|6046.23|6008.23|6045.68|6007.68|10
1609353270000|2020-12-30 18:34:30|6046.19|6008.19|6047.23|6009.23|6047.38|6009.38|6046.19|6008.19|10
1609353280000|2020-12-30 18:34:40|6047.45|6009.45|6049.69|6011.69|6049.69|6011.69|6047.45|6009.45|10
1609353290000|2020-12-30 18:34:50|6049.71|6011.71|6050.12|6012.12|6050.34|6012.34|6049.71|6011.71|10
1609353300000|2020-12-30 18:35:00|6049.97|6011.97|6049.37|6011.37|6050.03|6012.03|6049.37|6011.37|9
1609353310000|2020-12-30 18:35:10|6049.2|6011.2|6048.09|6010.09|6049.2|6011.2|6047.82|6009.82|10
1609353320000|2020-12-30 18:35:20|6048.07|6010.07|6048.15|6010.15|6048.39|6010.39|6048.04|6010.04|10
1609353330000|2020-12-30 18:35:30|6048.22|6010.22|6050.01|6012.01|6050.01|6012.01|6048.22|6010.22|10
1609353340000|2020-12-30 18:35:40|6050.61|6012.61|6051.74|6013.74|6051.83|6013.83|6050.61|6012.61|9
1609353350000|2020-12-30 18:35:50|6051.85|6013.85|6051.26|6013.26|6051.85|6013.85|6051.26|6013.26|10
1609353360000|2020-12-30 18:36:00|6051.12|6013.12|6048.8|6010.8|6051.12|6013.12|6048.8|6010.8|10
1609353370000|2020-12-30 18:36:10|6048.81|6010.81|6048.94|6010.94|6049.08|6011.08|6048.69|6010.69|10
1609353380000|2020-12-30 18:36:20|6049|6011|6048.98|6010.98|6049|6011|6048.64|6010.64|7
1609353390000|2020-12-30 18:36:30|6049.02|6011.02|6049.52|6011.52|6049.52|6011.52|6048.95|6010.95|10
1609353400000|2020-12-30 18:36:40|6049.45|6011.45|6048.37|6010.37|6049.49|6011.49|6048.37|6010.37|10
1609353410000|2020-12-30 18:36:50|6048.25|6010.25|6047.93|6009.93|6048.27|6010.27|6047.67|6009.67|10
1609353420000|2020-12-30 18:37:00|6047.91|6009.91|6048.59|6010.59|6048.75|6010.75|6047.91|6009.91|10
1609353430000|2020-12-30 18:37:10|6048.41|6010.41|6046.87|6008.87|6048.41|6010.41|6046.87|6008.87|9
1609353440000|2020-12-30 18:37:20|6046.54|6008.54|6045.36|6007.36|6046.54|6008.54|6045.03|6007.03|10
1609353450000|2020-12-30 18:37:30|6045.6|6007.6|6046.57|6008.57|6046.57|6008.57|6045.6|6007.6|10
1609353460000|2020-12-30 18:37:40|6046.63|6008.63|6045.79|6007.79|6046.82|6008.82|6045.79|6007.79|10
1609353470000|2020-12-30 18:37:50|6045.67|6007.67|6045.46|6007.46|6045.76|6007.76|6045.16|6007.16|10
1609353480000|2020-12-30 18:38:00|6045.23|6007.23|6045.42|6007.42|6045.78|6007.78|6045.23|6007.23|9
1609353490000|2020-12-30 18:38:10|6045.11|6007.11|6043.47|6005.47|6045.11|6007.11|6043.47|6005.47|10
1609353500000|2020-12-30 18:38:20|6043.44|6005.44|6043.21|6005.21|6043.44|6005.44|6042.42|6004.42|10
1609353510000|2020-12-30 18:38:30|6043.15|6005.15|6044.44|6006.44|6044.64|6006.64|6043.15|6005.15|10
1609353520000|2020-12-30 18:38:40|6044.29|6006.29|6044.13|6006.13|6044.62|6006.62|6044.06|6006.06|10
1609353530000|2020-12-30 18:38:50|6044.58|6006.58|6044.12|6006.12|6044.59|6006.59|6044.02|6006.02|10
1609353540000|2020-12-30 18:39:00|6044.35|6006.35|6043.79|6005.79|6044.4|6006.4|6043.79|6005.79|10
1609353550000|2020-12-30 18:39:10|6043.69|6005.69|6043.24|6005.24|6043.96|6005.96|6043.24|6005.24|10
1609353560000|2020-12-30 18:39:20|6043.07|6005.07|6043.23|6005.23|6043.56|6005.56|6042.66|6004.66|10
1609353570000|2020-12-30 18:39:30|6043.09|6005.09|6044.4|6006.4|6044.55|6006.55|6043.09|6005.09|10
1609353580000|2020-12-30 18:39:40|6044.38|6006.38|6043.69|6005.69|6044.89|6006.89|6043.69|6005.69|10
1609353590000|2020-12-30 18:39:50|6043.36|6005.36|6040.89|6002.89|6043.36|6005.36|6040.89|6002.89|10
1609353600000|2020-12-30 18:40:00|6040.98|6002.98|6040|6002|6041.13|6003.13|6040|6002|10
1609353610000|2020-12-30 18:40:10|6039.86|6001.86|6039.4|6001.4|6039.86|6001.86|6039.28|6001.28|10
1609353620000|2020-12-30 18:40:20|6039.57|6001.57|6039.82|6001.82|6039.86|6001.86|6039.29|6001.29|9
1609353630000|2020-12-30 18:40:30|6039.75|6001.75|6039.81|6001.81|6040.05|6002.05|6039.75|6001.75|10
1609353640000|2020-12-30 18:40:40|6039.76|6001.76|6038.58|6000.58|6039.86|6001.86|6038.58|6000.58|10
1609353650000|2020-12-30 18:40:50|6038.4|6000.4|6039.36|6001.36|6039.36|6001.36|6038.3|6000.3|10
1609353660000|2020-12-30 18:41:00|6039.47|6001.47|6039.54|6001.54|6039.6|6001.6|6039.01|6001.01|10
1609353670000|2020-12-30 18:41:10|6039.4|6001.4|6039.91|6001.91|6040.06|6002.06|6039.34|6001.34|10
1609353680000|2020-12-30 18:41:20|6039.89|6001.89|6041.06|6003.06|6041.06|6003.06|6039.83|6001.83|10
1609353690000|2020-12-30 18:41:30|6041.62|6003.62|6042.41|6004.41|6042.44|6004.44|6041.62|6003.62|10
1609353700000|2020-12-30 18:41:40|6042.35|6004.35|6041.81|6003.81|6042.35|6004.35|6041.81|6003.81|10
1609353710000|2020-12-30 18:41:50|6042.23|6004.23|6044.44|6006.44|6044.44|6006.44|6042.14|6004.14|10
1609353720000|2020-12-30 18:42:00|6044.43|6006.43|6045.85|6007.85|6046.07|6008.07|6044.43|6006.43|10
1609353730000|2020-12-30 18:42:10|6045.91|6007.91|6045.35|6007.35|6045.91|6007.91|6045.25|6007.25|10
1609353740000|2020-12-30 18:42:20|6045.21|6007.21|6046.71|6008.71|6046.71|6008.71|6045.04|6007.04|10
1609353750000|2020-12-30 18:42:30|6046.75|6008.75|6048.41|6010.41|6048.41|6010.41|6046.75|6008.75|10
1609353760000|2020-12-30 18:42:40|6048.11|6010.11|6047.69|6009.69|6048.11|6010.11|6047.23|6009.23|9
1609353770000|2020-12-30 18:42:50|6047.63|6009.63|6048.2|6010.2|6048.23|6010.23|6047.42|6009.42|10
1609353780000|2020-12-30 18:43:00|6048.26|6010.26|6047.34|6009.34|6048.42|6010.42|6047.34|6009.34|10
1609353790000|2020-12-30 18:43:10|6046.49|6008.49|6043.96|6005.96|6046.49|6008.49|6043.96|6005.96|10
1609353800000|2020-12-30 18:43:20|6043.82|6005.82|6043.31|6005.31|6043.82|6005.82|6042.32|6004.32|10
1609353810000|2020-12-30 18:43:30|6043.2|6005.2|6043.12|6005.12|6043.75|6005.75|6042.81|6004.81|10
1609353820000|2020-12-30 18:43:40|6043.05|6005.05|6040.96|6002.96|6043.05|6005.05|6040.96|6002.96|10
1609353830000|2020-12-30 18:43:50|6040.74|6002.74|6040.14|6002.14|6040.74|6002.74|6040.09|6002.09|10
1609353840000|2020-12-30 18:44:00|6040.06|6002.06|6039.62|6001.62|6040.06|6002.06|6039.05|6001.05|10
1609353850000|2020-12-30 18:44:10|6039.61|6001.61|6040.08|6002.08|6040.23|6002.23|6039.61|6001.61|10
1609353860000|2020-12-30 18:44:20|6040.17|6002.17|6041.79|6003.79|6041.79|6003.79|6040.08|6002.08|10
1609353870000|2020-12-30 18:44:30|6041.94|6003.94|6042.78|6004.78|6042.8|6004.8|6041.94|6003.94|10
1609353880000|2020-12-30 18:44:40|6042.99|6004.99|6043.35|6005.35|6043.36|6005.36|6042.99|6004.99|10
1609353890000|2020-12-30 18:44:50|6043.8|6005.8|6044.19|6006.19|6044.43|6006.43|6043.8|6005.8|10
1609353900000|2020-12-30 18:45:00|6043.87|6005.87|6044.75|6006.75|6045.07|6007.07|6043.75|6005.75|10
1609353910000|2020-12-30 18:45:10|6044.52|6006.52|6043.85|6005.85|6044.64|6006.64|6043.85|6005.85|10
1609353920000|2020-12-30 18:45:20|6043.7|6005.7|6043.18|6005.18|6043.7|6005.7|6042.99|6004.99|10
1609353930000|2020-12-30 18:45:30|6043.2|6005.2|6043.67|6005.67|6043.87|6005.87|6043.2|6005.2|10
1609353940000|2020-12-30 18:45:40|6043.71|6005.71|6043.05|6005.05|6043.71|6005.71|6042.97|6004.97|10
1609353950000|2020-12-30 18:45:50|6043.29|6005.29|6043.15|6005.15|6043.55|6005.55|6043.05|6005.05|9
1609353960000|2020-12-30 18:46:00|6043.05|6005.05|6041.99|6003.99|6043.37|6005.37|6041.99|6003.99|10
1609353970000|2020-12-30 18:46:10|6042.12|6004.12|6044.18|6006.18|6044.36|6006.36|6042.11|6004.11|10
1609353980000|2020-12-30 18:46:20|6044.47|6006.47|6044.71|6006.71|6044.92|6006.92|6044.28|6006.28|10
1609353990000|2020-12-30 18:46:30|6044.27|6006.27|6045.16|6007.16|6045.16|6007.16|6043.82|6005.82|10
1609354000000|2020-12-30 18:46:40|6045.12|6007.12|6044.75|6006.75|6045.37|6007.37|6044.75|6006.75|9
1609354010000|2020-12-30 18:46:50|6044.67|6006.67|6045.41|6007.41|6045.49|6007.49|6044.02|6006.02|9
1609354020000|2020-12-30 18:47:00|6045.55|6007.55|6050.03|6012.03|6050.03|6012.03|6045.55|6007.55|10
1609354030000|2020-12-30 18:47:10|6049.9|6011.9|6049.46|6011.46|6049.91|6011.91|6049.17|6011.17|10
1609354040000|2020-12-30 18:47:20|6049.7|6011.7|6050.77|6012.77|6050.77|6012.77|6049.7|6011.7|10
1609354050000|2020-12-30 18:47:30|6050.6|6012.6|6050.09|6012.09|6050.6|6012.6|6050.02|6012.02|10
1609354060000|2020-12-30 18:47:40|6049.9|6011.9|6051.12|6013.12|6051.12|6013.12|6049.9|6011.9|10
1609354070000|2020-12-30 18:47:50|6050.88|6012.88|6052.29|6014.29|6052.56|6014.56|6050.88|6012.88|10
1609354080000|2020-12-30 18:48:00|6052.4|6014.4|6051.55|6013.55|6052.46|6014.46|6051.55|6013.55|10
1609354090000|2020-12-30 18:48:10|6050.78|6012.78|6050.37|6012.37|6050.79|6012.79|6050.36|6012.36|10
1609354100000|2020-12-30 18:48:20|6050.4|6012.4|6049.78|6011.78|6050.4|6012.4|6049.5|6011.5|9
1609354110000|2020-12-30 18:48:30|6049.77|6011.77|6049.53|6011.53|6049.98|6011.98|6049.53|6011.53|10
1609354120000|2020-12-30 18:48:40|6049.6|6011.6|6049.9|6011.9|6049.9|6011.9|6049.26|6011.26|9
1609354130000|2020-12-30 18:48:50|6050.19|6012.19|6052.38|6014.38|6052.38|6014.38|6050.19|6012.19|10
1609354140000|2020-12-30 18:49:00|6052.29|6014.29|6051.85|6013.85|6052.46|6014.46|6051.85|6013.85|9
1609354150000|2020-12-30 18:49:10|6051.9|6013.9|6050.61|6012.61|6051.92|6013.92|6050.61|6012.61|10
1609354160000|2020-12-30 18:49:20|6050.52|6012.52|6049.37|6011.37|6050.52|6012.52|6049.37|6011.37|10
1609354170000|2020-12-30 18:49:30|6049.41|6011.41|6049.73|6011.73|6049.73|6011.73|6049.36|6011.36|10
1609354180000|2020-12-30 18:49:40|6050.16|6012.16|6051.28|6013.28|6051.28|6013.28|6050.16|6012.16|10
1609354190000|2020-12-30 18:49:50|6051.05|6013.05|6051.74|6013.74|6051.74|6013.74|6050.79|6012.79|8
1609354200000|2020-12-30 18:50:00|6051.38|6013.38|6050.4|6012.4|6051.63|6013.63|6050.4|6012.4|10
1609354210000|2020-12-30 18:50:10|6050.41|6012.41|6051.41|6013.41|6051.56|6013.56|6050.33|6012.33|10
1609354220000|2020-12-30 18:50:20|6051.64|6013.64|6052.78|6014.78|6052.83|6014.83|6051.64|6013.64|10
1609354230000|2020-12-30 18:50:30|6052.79|6014.79|6052.75|6014.75|6052.82|6014.82|6052.03|6014.03|10
1609354240000|2020-12-30 18:50:40|6052.97|6014.97|6053.55|6015.55|6053.86|6015.86|6052.97|6014.97|10
1609354250000|2020-12-30 18:50:50|6053.51|6015.51|6052.65|6014.65|6053.51|6015.51|6052.65|6014.65|10
1609354260000|2020-12-30 18:51:00|6052.49|6014.49|6052.43|6014.43|6052.85|6014.85|6052.37|6014.37|10
1609354270000|2020-12-30 18:51:10|6052.5|6014.5|6051.9|6013.9|6052.52|6014.52|6051.88|6013.88|10
1609354280000|2020-12-30 18:51:20|6052.1|6014.1|6049.44|6011.44|6052.1|6014.1|6049.44|6011.44|10
1609354290000|2020-12-30 18:51:30|6049.24|6011.24|6047.93|6009.93|6049.24|6011.24|6047.93|6009.93|10
1609354300000|2020-12-30 18:51:40|6047.42|6009.42|6046.41|6008.41|6047.42|6009.42|6045.84|6007.84|10
1609354310000|2020-12-30 18:51:50|6046.63|6008.63|6049.96|6011.96|6049.96|6011.96|6046.63|6008.63|9
1609354320000|2020-12-30 18:52:00|6050.19|6012.19|6051.3|6013.3|6051.31|6013.31|6050.19|6012.19|10
1609354330000|2020-12-30 18:52:10|6051.16|6013.16|6050.23|6012.23|6051.32|6013.32|6050.23|6012.23|10
1609354340000|2020-12-30 18:52:20|6050.22|6012.22|6051.17|6013.17|6051.17|6013.17|6049.78|6011.78|10
1609354350000|2020-12-30 18:52:30|6051.11|6013.11|6051.1|6013.1|6051.38|6013.38|6051.1|6013.1|10
1609354360000|2020-12-30 18:52:40|6051.03|6013.03|6050.69|6012.69|6051.03|6013.03|6050.39|6012.39|10
1609354370000|2020-12-30 18:52:50|6050.39|6012.39|6049.22|6011.22|6050.39|6012.39|6049.22|6011.22|10
1609354380000|2020-12-30 18:53:00|6049.09|6011.09|6048.31|6010.31|6049.37|6011.37|6048.31|6010.31|10
1609354390000|2020-12-30 18:53:10|6048.26|6010.26|6047.3|6009.3|6048.26|6010.26|6046.92|6008.92|10
1609354400000|2020-12-30 18:53:20|6047.24|6009.24|6048.97|6010.97|6048.97|6010.97|6047.18|6009.18|10
1609354410000|2020-12-30 18:53:30|6049.16|6011.16|6050.13|6012.13|6050.13|6012.13|6049.01|6011.01|10
1609354420000|2020-12-30 18:53:40|6049.91|6011.91|6050.57|6012.57|6050.57|6012.57|6049.86|6011.86|10
1609354430000|2020-12-30 18:53:50|6051.17|6013.17|6054.53|6016.53|6054.53|6016.53|6051.06|6013.06|10
1609354440000|2020-12-30 18:54:00|6055.84|6017.84|6056.93|6018.93|6057|6019|6055.84|6017.84|10
1609354450000|2020-12-30 18:54:10|6057|6019|6058.94|6020.94|6058.94|6020.94|6057|6019|10
1609354460000|2020-12-30 18:54:20|6059.16|6021.16|6061.23|6023.23|6061.23|6023.23|6059.16|6021.16|9
1609354470000|2020-12-30 18:54:30|6061.64|6023.64|6064.59|6026.59|6064.59|6026.59|6061.64|6023.64|10
1609354480000|2020-12-30 18:54:40|6064.91|6026.91|6065.41|6027.41|6066.28|6028.28|6064.91|6026.91|10
1609354490000|2020-12-30 18:54:50|6064.97|6026.97|6065.23|6027.23|6065.45|6027.45|6064.91|6026.91|10
1609354500000|2020-12-30 18:55:00|6065.04|6027.04|6064.3|6026.3|6065.24|6027.24|6064.29|6026.29|10
1609354510000|2020-12-30 18:55:10|6064.05|6026.05|6063.96|6025.96|6064.05|6026.05|6063.38|6025.38|10
1609354520000|2020-12-30 18:55:20|6064.13|6026.13|6064.48|6026.48|6064.54|6026.54|6063.78|6025.78|9
1609354530000|2020-12-30 18:55:30|6064.78|6026.78|6064.97|6026.97|6065.08|6027.08|6064.62|6026.62|10
1609354540000|2020-12-30 18:55:40|6065.06|6027.06|6063.26|6025.26|6065.06|6027.06|6063.26|6025.26|10
1609354550000|2020-12-30 18:55:50|6063.23|6025.23|6063.49|6025.49|6063.49|6025.49|6062.76|6024.76|10
1609354560000|2020-12-30 18:56:00|6063.51|6025.51|6066.38|6028.38|6066.38|6028.38|6063.51|6025.51|10
1609354570000|2020-12-30 18:56:10|6066.53|6028.53|6066.27|6028.27|6066.53|6028.53|6066.18|6028.18|10
1609354580000|2020-12-30 18:56:20|6066.19|6028.19|6065.85|6027.85|6066.19|6028.19|6065.13|6027.13|8
1609354590000|2020-12-30 18:56:30|6066|6028|6066.72|6028.72|6067.04|6029.04|6066|6028|10
1609354600000|2020-12-30 18:56:40|6066.97|6028.97|6066.02|6028.02|6066.99|6028.99|6065.93|6027.93|10
1609354610000|2020-12-30 18:56:50|6065.93|6027.93|6065.81|6027.81|6066.16|6028.16|6065.81|6027.81|10
1609354620000|2020-12-30 18:57:00|6065.83|6027.83|6066.87|6028.87|6066.87|6028.87|6065.83|6027.83|8
1609354630000|2020-12-30 18:57:10|6066.85|6028.85|6066.86|6028.86|6067.42|6029.42|6066.85|6028.85|10
1609354640000|2020-12-30 18:57:20|6066.81|6028.81|6067.73|6029.73|6067.73|6029.73|6066.54|6028.54|7
1609354650000|2020-12-30 18:57:30|6067.82|6029.82|6068.35|6030.35|6068.36|6030.36|6067.82|6029.82|9
1609354660000|2020-12-30 18:57:40|6068.24|6030.24|6068.86|6030.86|6068.86|6030.86|6068.2|6030.2|10
1609354670000|2020-12-30 18:57:50|6068.93|6030.93|6067.12|6029.12|6068.93|6030.93|6067.12|6029.12|10
1609354680000|2020-12-30 18:58:00|6067.25|6029.25|6067.27|6029.27|6067.54|6029.54|6067.15|6029.15|10
1609354690000|2020-12-30 18:58:10|6067.29|6029.29|6068.79|6030.79|6068.79|6030.79|6067.13|6029.13|10
1609354700000|2020-12-30 18:58:20|6069.03|6031.03|6071.54|6033.54|6071.54|6033.54|6068.99|6030.99|10
1609354710000|2020-12-30 18:58:30|6071.63|6033.63|6071.47|6033.47|6071.78|6033.78|6071.47|6033.47|9
1609354720000|2020-12-30 18:58:40|6071.48|6033.48|6072.68|6034.68|6072.68|6034.68|6071.13|6033.13|10
1609354730000|2020-12-30 18:58:50|6072.88|6034.88|6072.06|6034.06|6072.93|6034.93|6072.06|6034.06|10
1609354740000|2020-12-30 18:59:00|6072.44|6034.44|6073.01|6035.01|6073.41|6035.41|6072.43|6034.43|10
1609354750000|2020-12-30 18:59:10|6072.79|6034.79|6072.32|6034.32|6072.79|6034.79|6072.11|6034.11|10
1609354760000|2020-12-30 18:59:20|6071.96|6033.96|6072.23|6034.23|6072.23|6034.23|6071.77|6033.77|9
1609354770000|2020-12-30 18:59:30|6072.53|6034.53|6074.45|6036.45|6074.45|6036.45|6072.53|6034.53|10
1609354780000|2020-12-30 18:59:40|6075.04|6037.04|6076.77|6038.77|6076.88|6038.88|6074.92|6036.92|10
1609354790000|2020-12-30 18:59:50|6077.33|6039.33|6078.49|6040.49|6078.49|6040.49|6077.33|6039.33|10
1609354800000|2020-12-30 19:00:00|6078.67|6040.67|6078.55|6040.55|6078.87|6040.87|6078.22|6040.22|10
1609354810000|2020-12-30 19:00:10|6078.92|6040.92|6079.88|6041.88|6079.88|6041.88|6078.83|6040.83|10
1609354820000|2020-12-30 19:00:20|6081.02|6043.02|6082.62|6044.62|6082.87|6044.87|6081.02|6043.02|10
1609354830000|2020-12-30 19:00:30|6082.69|6044.69|6082.3|6044.3|6082.69|6044.69|6082.15|6044.15|10
1609354840000|2020-12-30 19:00:40|6082.29|6044.29|6082.59|6044.59|6082.75|6044.75|6082.24|6044.24|10
1609354850000|2020-12-30 19:00:50|6082.38|6044.38|6081.49|6043.49|6082.38|6044.38|6081.42|6043.42|10
1609354860000|2020-12-30 19:01:00|6081.67|6043.67|6082.33|6044.33|6082.33|6044.33|6081.67|6043.67|10
1609354870000|2020-12-30 19:01:10|6082.22|6044.22|6081.05|6043.05|6082.24|6044.24|6081.05|6043.05|10
1609354880000|2020-12-30 19:01:20|6080.61|6042.61|6079.48|6041.48|6080.61|6042.61|6079.48|6041.48|9
1609354890000|2020-12-30 19:01:30|6079.33|6041.33|6079.28|6041.28|6079.33|6041.33|6077.94|6039.94|9
1609354900000|2020-12-30 19:01:40|6079.44|6041.44|6081.17|6043.17|6081.17|6043.17|6079.44|6041.44|10
1609354910000|2020-12-30 19:01:50|6082.22|6044.22|6082.22|6044.22|6082.78|6044.78|6082.2|6044.2|10
1609354920000|2020-12-30 19:02:00|6082.19|6044.19|6083.37|6045.37|6083.37|6045.37|6082.19|6044.19|9
1609354930000|2020-12-30 19:02:10|6083.33|6045.33|6087.41|6049.41|6087.41|6049.41|6083.21|6045.21|10
1609354940000|2020-12-30 19:02:20|6088.48|6050.48|6088.83|6050.83|6089.06|6051.06|6086.61|6048.61|10
1609354950000|2020-12-30 19:02:30|6088.65|6050.65|6090|6052|6090|6052|6088.48|6050.48|10
1609354960000|2020-12-30 19:02:40|6090.9|6052.9|6093.44|6055.44|6093.44|6055.44|6090.83|6052.83|10
1609354970000|2020-12-30 19:02:50|6092.5|6054.5|6089.12|6051.12|6092.76|6054.76|6089.12|6051.12|10
1609354980000|2020-12-30 19:03:00|6088.19|6050.19|6089.89|6051.89|6089.89|6051.89|6087.23|6049.23|10
1609354990000|2020-12-30 19:03:10|6089.53|6051.53|6093.25|6055.25|6093.25|6055.25|6089.43|6051.43|9
1609355000000|2020-12-30 19:03:20|6094.79|6056.79|6099.53|6061.53|6099.55|6061.55|6094.79|6056.79|10
1609355010000|2020-12-30 19:03:30|6099.69|6061.69|6100.44|6062.44|6101.78|6063.78|6099.69|6061.69|10
1609355020000|2020-12-30 19:03:40|6101.31|6063.31|6103.94|6065.94|6103.94|6065.94|6100.3|6062.3|10
1609355030000|2020-12-30 19:03:50|6103.5|6065.5|6100.64|6062.64|6103.5|6065.5|6100.57|6062.57|9
1609355040000|2020-12-30 19:04:00|6100.43|6062.43|6094.92|6056.92|6100.43|6062.43|6094.92|6056.92|10
1609355050000|2020-12-30 19:04:10|6094.72|6056.72|6092.45|6054.45|6095.07|6057.07|6092.45|6054.45|9
1609355060000|2020-12-30 19:04:20|6092.43|6054.43|6089.98|6051.98|6092.66|6054.66|6089.98|6051.98|10
1609355070000|2020-12-30 19:04:30|6090.1|6052.1|6087.34|6049.34|6090.1|6052.1|6087.34|6049.34|10
1609355080000|2020-12-30 19:04:40|6086.61|6048.61|6084.71|6046.71|6086.61|6048.61|6084.13|6046.13|10
1609355090000|2020-12-30 19:04:50|6084.51|6046.51|6090.21|6052.21|6090.21|6052.21|6084.44|6046.44|9
1609355100000|2020-12-30 19:05:00|6090.41|6052.41|6090.99|6052.99|6091.19|6053.19|6090.36|6052.36|10
1609355110000|2020-12-30 19:05:10|6091.04|6053.04|6087.08|6049.08|6091.04|6053.04|6086.91|6048.91|10
1609355120000|2020-12-30 19:05:20|6086.87|6048.87|6086.25|6048.25|6086.87|6048.87|6085.45|6047.45|10
1609355130000|2020-12-30 19:05:30|6085.91|6047.91|6084.65|6046.65|6085.91|6047.91|6084.51|6046.51|10
1609355140000|2020-12-30 19:05:40|6084.39|6046.39|6079.92|6041.92|6084.39|6046.39|6079.92|6041.92|10
1609355150000|2020-12-30 19:05:50|6079.43|6041.43|6078.34|6040.34|6079.46|6041.46|6077.63|6039.63|10
1609355160000|2020-12-30 19:06:00|6078.46|6040.46|6079.58|6041.58|6080.68|6042.68|6078.46|6040.46|10
1609355170000|2020-12-30 19:06:10|6079.75|6041.75|6080.97|6042.97|6080.97|6042.97|6079.53|6041.53|10
1609355180000|2020-12-30 19:06:20|6081.62|6043.62|6082.17|6044.17|6082.17|6044.17|6080.95|6042.95|10
1609355190000|2020-12-30 19:06:30|6082.37|6044.37|6086.56|6048.56|6086.63|6048.63|6082.37|6044.37|10
1609355200000|2020-12-30 19:06:40|6086.99|6048.99|6088.72|6050.72|6089.05|6051.05|6086.99|6048.99|10
1609355210000|2020-12-30 19:06:50|6088.66|6050.66|6091.57|6053.57|6091.57|6053.57|6088.55|6050.55|10
1609355220000|2020-12-30 19:07:00|6091.73|6053.73|6090.05|6052.05|6091.73|6053.73|6090.05|6052.05|10
1609355230000|2020-12-30 19:07:10|6090.24|6052.24|6091.17|6053.17|6091.22|6053.22|6090.14|6052.14|9
1609355240000|2020-12-30 19:07:20|6091.11|6053.11|6090.14|6052.14|6091.13|6053.13|6090.14|6052.14|9
1609355250000|2020-12-30 19:07:30|6090.33|6052.33|6086.21|6048.21|6090.33|6052.33|6085.07|6047.07|10
1609355260000|2020-12-30 19:07:40|6085.77|6047.77|6088.76|6050.76|6088.76|6050.76|6085.54|6047.54|10
1609355270000|2020-12-30 19:07:50|6089.48|6051.48|6089.85|6051.85|6090.47|6052.47|6089.48|6051.48|10
1609355280000|2020-12-30 19:08:00|6089.67|6051.67|6091.34|6053.34|6091.44|6053.44|6089.67|6051.67|10
1609355290000|2020-12-30 19:08:10|6091.35|6053.35|6094.3|6056.3|6094.3|6056.3|6091.29|6053.29|10
1609355300000|2020-12-30 19:08:20|6094.25|6056.25|6092.6|6054.6|6094.25|6056.25|6092.48|6054.48|9
1609355310000|2020-12-30 19:08:30|6092.97|6054.97|6091.97|6053.97|6093.33|6055.33|6091.97|6053.97|10
1609355320000|2020-12-30 19:08:40|6091.41|6053.41|6089.03|6051.03|6091.41|6053.41|6087.89|6049.89|10
1609355330000|2020-12-30 19:08:50|6089.07|6051.07|6090.17|6052.17|6090.17|6052.17|6089.06|6051.06|10
1609355340000|2020-12-30 19:09:00|6090.12|6052.12|6093.77|6055.77|6093.77|6055.77|6090.12|6052.12|10
1609355350000|2020-12-30 19:09:10|6094.03|6056.03|6094.35|6056.35|6094.59|6056.59|6094.03|6056.03|9
1609355360000|2020-12-30 19:09:20|6094.39|6056.39|6094.03|6056.03|6094.85|6056.85|6093.9|6055.9|10
1609355370000|2020-12-30 19:09:30|6093.79|6055.79|6096.44|6058.44|6096.44|6058.44|6093.65|6055.65|10
1609355380000|2020-12-30 19:09:40|6096.65|6058.65|6097.52|6059.52|6097.87|6059.87|6096.65|6058.65|10
1609355390000|2020-12-30 19:09:50|6097.29|6059.29|6100.2|6062.2|6100.2|6062.2|6097.28|6059.28|9
1609355400000|2020-12-30 19:10:00|6100.96|6062.96|6101.61|6063.61|6101.61|6063.61|6100.82|6062.82|10
1609355410000|2020-12-30 19:10:10|6101.62|6063.62|6103.05|6065.05|6103.05|6065.05|6101.62|6063.62|10
1609355420000|2020-12-30 19:10:20|6103.98|6065.98|6107.01|6069.01|6107.01|6069.01|6103.98|6065.98|10
1609355430000|2020-12-30 19:10:30|6107.25|6069.25|6111.76|6073.76|6111.76|6073.76|6107.25|6069.25|10
1609355440000|2020-12-30 19:10:40|6111.74|6073.74|6111.73|6073.73|6112.99|6074.99|6111.34|6073.34|10
1609355450000|2020-12-30 19:10:50|6111.42|6073.42|6116.9|6078.9|6116.9|6078.9|6111.42|6073.42|9
1609355460000|2020-12-30 19:11:00|6115.92|6077.92|6113.84|6075.84|6116.59|6078.59|6113.61|6075.61|10
1609355470000|2020-12-30 19:11:10|6113.29|6075.29|6116.96|6078.96|6116.97|6078.97|6112.85|6074.85|10
1609355480000|2020-12-30 19:11:20|6117.46|6079.46|6120.89|6082.89|6120.89|6082.89|6117.03|6079.03|10
1609355490000|2020-12-30 19:11:30|6122.51|6084.51|6122.28|6084.28|6123.83|6085.83|6120.43|6082.43|10
1609355500000|2020-12-30 19:11:40|6123.33|6085.33|6125.64|6087.64|6126.2|6088.2|6123.3|6085.3|10
1609355510000|2020-12-30 19:11:50|6125.58|6087.58|6126.23|6088.23|6126.23|6088.23|6123.95|6085.95|10
1609355520000|2020-12-30 19:12:00|6126.39|6088.39|6128.53|6090.53|6128.53|6090.53|6125.3|6087.3|10
1609355530000|2020-12-30 19:12:10|6128.54|6090.54|6129.81|6091.81|6129.81|6091.81|6128.49|6090.49|10
1609355540000|2020-12-30 19:12:20|6130.56|6092.56|6124.49|6086.49|6130.56|6092.56|6124.49|6086.49|10
1609355550000|2020-12-30 19:12:30|6124.08|6086.08|6123.48|6085.48|6125.14|6087.14|6123.23|6085.23|10
1609355560000|2020-12-30 19:12:40|6123.63|6085.63|6125.03|6087.03|6126.33|6088.33|6123.63|6085.63|10
1609355570000|2020-12-30 19:12:50|6125.16|6087.16|6125.38|6087.38|6127.22|6089.22|6125.16|6087.16|10
1609355580000|2020-12-30 19:13:00|6125.16|6087.16|6125.66|6087.66|6126.4|6088.4|6124.84|6086.84|9
1609355590000|2020-12-30 19:13:10|6125.82|6087.82|6123.61|6085.61|6125.82|6087.82|6123.61|6085.61|9
1609355600000|2020-12-30 19:13:20|6123.33|6085.33|6121|6083|6123.33|6085.33|6121|6083|10
1609355610000|2020-12-30 19:13:30|6121.3|6083.3|6121.57|6083.57|6121.57|6083.57|6120.48|6082.48|9
1609355620000|2020-12-30 19:13:40|6121.56|6083.56|6119.03|6081.03|6121.56|6083.56|6119.03|6081.03|10
1609355630000|2020-12-30 19:13:50|6118.5|6080.5|6116.99|6078.99|6118.5|6080.5|6115.83|6077.83|10
1609355640000|2020-12-30 19:14:00|6117.18|6079.18|6120.04|6082.04|6120.04|6082.04|6116.26|6078.26|10
1609355650000|2020-12-30 19:14:10|6119.47|6081.47|6116.76|6078.76|6119.47|6081.47|6116.76|6078.76|10
1609355660000|2020-12-30 19:14:20|6116.32|6078.32|6115.09|6077.09|6116.32|6078.32|6114.31|6076.31|10
1609355670000|2020-12-30 19:14:30|6115.67|6077.67|6116.72|6078.72|6116.72|6078.72|6115.14|6077.14|10
1609355680000|2020-12-30 19:14:40|6116.69|6078.69|6118.62|6080.62|6118.62|6080.62|6116.3|6078.3|10
1609355690000|2020-12-30 19:14:50|6119.08|6081.08|6120.65|6082.65|6121.25|6083.25|6119.08|6081.08|10
1609355700000|2020-12-30 19:15:00|6120.84|6082.84|6124.47|6086.47|6124.47|6086.47|6120.55|6082.55|10
1609355710000|2020-12-30 19:15:10|6125.13|6087.13|6128.76|6090.76|6129.29|6091.29|6125.13|6087.13|10
1609355720000|2020-12-30 19:15:20|6129.93|6091.93|6132.75|6094.75|6132.75|6094.75|6129.93|6091.93|10
1609355730000|2020-12-30 19:15:30|6132.35|6094.35|6125.33|6087.33|6132.35|6094.35|6125.33|6087.33|10
1609355740000|2020-12-30 19:15:40|6126|6088|6124.24|6086.24|6126|6088|6124.24|6086.24|10
1609355750000|2020-12-30 19:15:50|6124.28|6086.28|6121.74|6083.74|6124.45|6086.45|6121.74|6083.74|10
1609355760000|2020-12-30 19:16:00|6121.58|6083.58|6118.74|6080.74|6121.58|6083.58|6118.74|6080.74|10
1609355770000|2020-12-30 19:16:10|6117.98|6079.98|6115.77|6077.77|6117.98|6079.98|6115.77|6077.77|10
1609355780000|2020-12-30 19:16:20|6115.23|6077.23|6110.96|6072.96|6115.23|6077.23|6110.96|6072.96|10
1609355790000|2020-12-30 19:16:30|6110.72|6072.72|6110.21|6072.21|6110.73|6072.73|6110.21|6072.21|10
1609355800000|2020-12-30 19:16:40|6110.14|6072.14|6109.81|6071.81|6110.33|6072.33|6109.65|6071.65|10
1609355810000|2020-12-30 19:16:50|6110.32|6072.32|6115.24|6077.24|6115.24|6077.24|6110.32|6072.32|10
1609355820000|2020-12-30 19:17:00|6115.76|6077.76|6118.38|6080.38|6118.38|6080.38|6115.76|6077.76|10
1609355830000|2020-12-30 19:17:10|6118.56|6080.56|6115.84|6077.84|6118.59|6080.59|6115.84|6077.84|10
1609355840000|2020-12-30 19:17:20|6115.12|6077.12|6114.39|6076.39|6115.12|6077.12|6113.42|6075.42|10
1609355850000|2020-12-30 19:17:30|6113.82|6075.82|6116.78|6078.78|6117.24|6079.24|6113.82|6075.82|10
1609355860000|2020-12-30 19:17:40|6116.44|6078.44|6114.82|6076.82|6116.44|6078.44|6114.82|6076.82|10
1609355870000|2020-12-30 19:17:50|6114.98|6076.98|6114.76|6076.76|6114.98|6076.98|6114.11|6076.11|10
1609355880000|2020-12-30 19:18:00|6114.88|6076.88|6116.62|6078.62|6116.62|6078.62|6114.88|6076.88|10
1609355890000|2020-12-30 19:18:10|6116.88|6078.88|6117.39|6079.39|6117.39|6079.39|6116.86|6078.86|9
1609355900000|2020-12-30 19:18:20|6117.17|6079.17|6117.79|6079.79|6117.79|6079.79|6116.94|6078.94|10
1609355910000|2020-12-30 19:18:30|6117.88|6079.88|6117.9|6079.9|6118.31|6080.31|6117.07|6079.07|9
1609355920000|2020-12-30 19:18:40|6118.03|6080.03|6117.84|6079.84|6118.35|6080.35|6117.84|6079.84|10
1609355930000|2020-12-30 19:18:50|6117.68|6079.68|6119.73|6081.73|6119.73|6081.73|6117.2|6079.2|10
1609355940000|2020-12-30 19:19:00|6120.2|6082.2|6121.67|6083.67|6121.77|6083.77|6120.2|6082.2|9
1609355950000|2020-12-30 19:19:10|6122.14|6084.14|6123.66|6085.66|6123.66|6085.66|6122.14|6084.14|10
1609355960000|2020-12-30 19:19:20|6123.83|6085.83|6123.6|6085.6|6124.14|6086.14|6123.6|6085.6|10
1609355970000|2020-12-30 19:19:30|6123.81|6085.81|6123.17|6085.17|6123.94|6085.94|6123.12|6085.12|10
1609355980000|2020-12-30 19:19:40|6123.23|6085.23|6121.15|6083.15|6123.23|6085.23|6121.01|6083.01|10
1609355990000|2020-12-30 19:19:50|6120.82|6082.82|6121.81|6083.81|6121.81|6083.81|6120.82|6082.82|9
1609356000000|2020-12-30 19:20:00|6122.19|6084.19|6125.38|6087.38|6125.38|6087.38|6121.84|6083.84|10
1609356010000|2020-12-30 19:20:10|6125.39|6087.39|6125.51|6087.51|6126.18|6088.18|6125.3|6087.3|10
1609356020000|2020-12-30 19:20:20|6125.6|6087.6|6127.57|6089.57|6127.57|6089.57|6125.6|6087.6|10
1609356030000|2020-12-30 19:20:30|6127.56|6089.56|6128.49|6090.49|6128.77|6090.77|6127.56|6089.56|10
1609356040000|2020-12-30 19:20:40|6128.6|6090.6|6130.27|6092.27|6130.27|6092.27|6128.34|6090.34|10
1609356050000|2020-12-30 19:20:50|6130.66|6092.66|6130.06|6092.06|6130.73|6092.73|6129.83|6091.83|10
1609356060000|2020-12-30 19:21:00|6129.6|6091.6|6127.88|6089.88|6129.65|6091.65|6127.88|6089.88|10
1609356070000|2020-12-30 19:21:10|6127.79|6089.79|6126.97|6088.97|6127.79|6089.79|6125.82|6087.82|10
1609356080000|2020-12-30 19:21:20|6126.91|6088.91|6128.58|6090.58|6128.58|6090.58|6126.59|6088.59|10
1609356090000|2020-12-30 19:21:30|6128.77|6090.77|6130.34|6092.34|6130.34|6092.34|6128.77|6090.77|9
1609356100000|2020-12-30 19:21:40|6130.31|6092.31|6129.25|6091.25|6130.31|6092.31|6129.25|6091.25|10
1609356110000|2020-12-30 19:21:50|6129.03|6091.03|6128.83|6090.83|6129.84|6091.84|6128.61|6090.61|10
1609356120000|2020-12-30 19:22:00|6128.53|6090.53|6126.72|6088.72|6128.53|6090.53|6126.72|6088.72|10
1609356130000|2020-12-30 19:22:10|6126.87|6088.87|6124.83|6086.83|6126.87|6088.87|6124.83|6086.83|10
1609356140000|2020-12-30 19:22:20|6124.82|6086.82|6125.06|6087.06|6125.55|6087.55|6124.43|6086.43|10
1609356150000|2020-12-30 19:22:30|6124.76|6086.76|6121.68|6083.68|6124.84|6086.84|6121.68|6083.68|10
1609356160000|2020-12-30 19:22:40|6120.87|6082.87|6120.06|6082.06|6120.87|6082.87|6118.97|6080.97|10
1609356170000|2020-12-30 19:22:50|6120.15|6082.15|6118.8|6080.8|6120.32|6082.32|6118.8|6080.8|10
1609356180000|2020-12-30 19:23:00|6118.51|6080.51|6119.63|6081.63|6119.63|6081.63|6118.27|6080.27|10
1609356190000|2020-12-30 19:23:10|6119.94|6081.94|6122.34|6084.34|6122.34|6084.34|6119.85|6081.85|10
1609356200000|2020-12-30 19:23:20|6122.65|6084.65|6126.17|6088.17|6126.17|6088.17|6122.65|6084.65|10
1609356210000|2020-12-30 19:23:30|6126.19|6088.19|6129.19|6091.19|6129.19|6091.19|6126.19|6088.19|10
1609356220000|2020-12-30 19:23:40|6129.1|6091.1|6129.8|6091.8|6130.11|6092.11|6129|6091|10
1609356230000|2020-12-30 19:23:50|6129.86|6091.86|6130.65|6092.65|6130.65|6092.65|6129.32|6091.32|10
1609356240000|2020-12-30 19:24:00|6131.06|6093.06|6131.1|6093.1|6131.73|6093.73|6131.06|6093.06|9
1609356250000|2020-12-30 19:24:10|6131.11|6093.11|6129.4|6091.4|6131.22|6093.22|6129.4|6091.4|9
1609356260000|2020-12-30 19:24:20|6129.3|6091.3|6128.39|6090.39|6129.67|6091.67|6128.39|6090.39|9
1609356270000|2020-12-30 19:24:30|6128|6090|6132.18|6094.18|6132.18|6094.18|6127.78|6089.78|10
1609356280000|2020-12-30 19:24:40|6132.28|6094.28|6132.58|6094.58|6132.89|6094.89|6132.28|6094.28|10
1609356290000|2020-12-30 19:24:50|6132.8|6094.8|6132.19|6094.19|6132.8|6094.8|6131.85|6093.85|10
1609356300000|2020-12-30 19:25:00|6132.02|6094.02|6130.49|6092.49|6132.02|6094.02|6130.49|6092.49|10
1609356310000|2020-12-30 19:25:10|6130.5|6092.5|6128.52|6090.52|6130.51|6092.51|6128.52|6090.52|10
1609356320000|2020-12-30 19:25:20|6128.76|6090.76|6127.23|6089.23|6128.77|6090.77|6127.04|6089.04|10
1609356330000|2020-12-30 19:25:30|6127.24|6089.24|6128.07|6090.07|6128.07|6090.07|6126.95|6088.95|10
1609356340000|2020-12-30 19:25:40|6128.63|6090.63|6130.16|6092.16|6130.38|6092.38|6128.41|6090.41|10
1609356350000|2020-12-30 19:25:50|6129.87|6091.87|6128.44|6090.44|6129.87|6091.87|6128.44|6090.44|10
1609356360000|2020-12-30 19:26:00|6128.47|6090.47|6128.24|6090.24|6128.86|6090.86|6128.24|6090.24|10
1609356370000|2020-12-30 19:26:10|6128.16|6090.16|6125.16|6087.16|6128.16|6090.16|6124.97|6086.97|10
1609356380000|2020-12-30 19:26:20|6124.82|6086.82|6126.46|6088.46|6126.46|6088.46|6124.82|6086.82|10
1609356390000|2020-12-30 19:26:30|6126.24|6088.24|6129.16|6091.16|6129.16|6091.16|6126.22|6088.22|10
1609356400000|2020-12-30 19:26:40|6129.21|6091.21|6132.85|6094.85|6132.85|6094.85|6129.21|6091.21|10
1609356410000|2020-12-30 19:26:50|6132.7|6094.7|6132.97|6094.97|6133.6|6095.6|6132.51|6094.51|10
1609356420000|2020-12-30 19:27:00|6133.39|6095.39|6133.32|6095.32|6133.64|6095.64|6133.32|6095.32|9
1609356430000|2020-12-30 19:27:10|6133.63|6095.63|6132.03|6094.03|6134.04|6096.04|6132.03|6094.03|10
1609356440000|2020-12-30 19:27:20|6131.87|6093.87|6132.93|6094.93|6133.11|6095.11|6131.61|6093.61|9
1609356450000|2020-12-30 19:27:30|6132.98|6094.98|6133.68|6095.68|6133.87|6095.87|6132.98|6094.98|10
1609356460000|2020-12-30 19:27:40|6133.55|6095.55|6133.8|6095.8|6134.08|6096.08|6133.38|6095.38|10
1609356470000|2020-12-30 19:27:50|6134.04|6096.04|6136.92|6098.92|6136.92|6098.92|6134.04|6096.04|10
1609356480000|2020-12-30 19:28:00|6137.08|6099.08|6136.97|6098.97|6137.15|6099.15|6136.19|6098.19|10
1609356490000|2020-12-30 19:28:10|6137.4|6099.4|6140.36|6102.36|6140.36|6102.36|6137.4|6099.4|10
1609356500000|2020-12-30 19:28:20|6140.31|6102.31|6143.38|6105.38|6143.38|6105.38|6140.31|6102.31|10
1609356510000|2020-12-30 19:28:30|6143.39|6105.39|6146.27|6108.27|6146.27|6108.27|6143.39|6105.39|10
1609356520000|2020-12-30 19:28:40|6146.52|6108.52|6149.4|6111.4|6149.4|6111.4|6146.52|6108.52|9
1609356530000|2020-12-30 19:28:50|6149.38|6111.38|6147.03|6109.03|6149.38|6111.38|6146.52|6108.52|10
1609356540000|2020-12-30 19:29:00|6146.96|6108.96|6146.99|6108.99|6147.56|6109.56|6146.48|6108.48|10
1609356550000|2020-12-30 19:29:10|6146.84|6108.84|6143.97|6105.97|6147.18|6109.18|6143.97|6105.97|10
1609356560000|2020-12-30 19:29:20|6143.21|6105.21|6141.59|6103.59|6143.38|6105.38|6141.45|6103.45|10
1609356570000|2020-12-30 19:29:30|6141.22|6103.22|6139.92|6101.92|6141.22|6103.22|6139.5|6101.5|10
1609356580000|2020-12-30 19:29:40|6139.99|6101.99|6143.86|6105.86|6143.86|6105.86|6139.99|6101.99|10
1609356590000|2020-12-30 19:29:50|6144.01|6106.01|6143.69|6105.69|6144.63|6106.63|6143.46|6105.46|10
1609356600000|2020-12-30 19:30:00|6143.15|6105.15|6141.66|6103.66|6143.47|6105.47|6141.66|6103.66|10
1609356610000|2020-12-30 19:30:10|6141.07|6103.07|6141.95|6103.95|6142.03|6104.03|6141.07|6103.07|10
1609356620000|2020-12-30 19:30:20|6142.67|6104.67|6145.54|6107.54|6145.54|6107.54|6142.67|6104.67|10
1609356630000|2020-12-30 19:30:30|6145.44|6107.44|6146.3|6108.3|6146.48|6108.48|6145.44|6107.44|10
1609356640000|2020-12-30 19:30:40|6146.17|6108.17|6145.68|6107.68|6146.26|6108.26|6145.5|6107.5|10
1609356650000|2020-12-30 19:30:50|6145.59|6107.59|6148.01|6110.01|6148.05|6110.05|6145.59|6107.59|10
1609356660000|2020-12-30 19:31:00|6148.23|6110.23|6150.18|6112.18|6150.18|6112.18|6148.23|6110.23|10
1609356670000|2020-12-30 19:31:10|6150.67|6112.67|6151.09|6113.09|6151.42|6113.42|6150.2|6112.2|10
1609356680000|2020-12-30 19:31:20|6151.21|6113.21|6154.42|6116.42|6154.42|6116.42|6151.21|6113.21|10
1609356690000|2020-12-30 19:31:30|6154.29|6116.29|6152.13|6114.13|6154.47|6116.47|6152.13|6114.13|10
1609356700000|2020-12-30 19:31:40|6151.67|6113.67|6146.83|6108.83|6151.67|6113.67|6146.83|6108.83|10
1609356710000|2020-12-30 19:31:50|6145.79|6107.79|6143.17|6105.17|6145.79|6107.79|6143.17|6105.17|10
1609356720000|2020-12-30 19:32:00|6142.93|6104.93|6140.2|6102.2|6142.93|6104.93|6140.2|6102.2|10
1609356730000|2020-12-30 19:32:10|6140.27|6102.27|6141.34|6103.34|6141.34|6103.34|6140.2|6102.2|10
1609356740000|2020-12-30 19:32:20|6141.36|6103.36|6142.16|6104.16|6142.83|6104.83|6141.36|6103.36|9
1609356750000|2020-12-30 19:32:30|6141.85|6103.85|6138.03|6100.03|6141.85|6103.85|6138.03|6100.03|10
1609356760000|2020-12-30 19:32:40|6137.44|6099.44|6128.54|6090.54|6137.44|6099.44|6128.54|6090.54|10
1609356770000|2020-12-30 19:32:50|6126.81|6088.81|6124.95|6086.95|6126.81|6088.81|6124.61|6086.61|10
1609356780000|2020-12-30 19:33:00|6125.54|6087.54|6125.1|6087.1|6126.34|6088.34|6125.1|6087.1|10
1609356790000|2020-12-30 19:33:10|6124.76|6086.76|6118.8|6080.8|6124.76|6086.76|6118.8|6080.8|10
1609356800000|2020-12-30 19:33:20|6117.26|6079.26|6114.45|6076.45|6117.26|6079.26|6114.25|6076.25|10
1609356810000|2020-12-30 19:33:30|6115.02|6077.02|6118.08|6080.08|6118.08|6080.08|6115.02|6077.02|10
1609356820000|2020-12-30 19:33:40|6118.74|6080.74|6119.95|6081.95|6121.27|6083.27|6118.74|6080.74|10
1609356830000|2020-12-30 19:33:50|6119.32|6081.32|6117.81|6079.81|6119.62|6081.62|6117.68|6079.68|10
1609356840000|2020-12-30 19:34:00|6117.67|6079.67|6118.89|6080.89|6118.89|6080.89|6117.43|6079.43|10
1609356850000|2020-12-30 19:34:10|6119.11|6081.11|6123.79|6085.79|6123.79|6085.79|6119.11|6081.11|10
1609356860000|2020-12-30 19:34:20|6124.11|6086.11|6129.63|6091.63|6129.63|6091.63|6124.11|6086.11|10
1609356870000|2020-12-30 19:34:30|6129.68|6091.68|6129.44|6091.44|6130.2|6092.2|6129.27|6091.27|10
1609356880000|2020-12-30 19:34:40|6129.45|6091.45|6127.16|6089.16|6129.45|6091.45|6126.86|6088.86|10
1609356890000|2020-12-30 19:34:50|6126.86|6088.86|6126.43|6088.43|6127.3|6089.3|6126.21|6088.21|10
1609356900000|2020-12-30 19:35:00|6125.87|6087.87|6126.95|6088.95|6126.95|6088.95|6125.55|6087.55|10
1609356910000|2020-12-30 19:35:10|6126.92|6088.92|6125.7|6087.7|6127.2|6089.2|6125.7|6087.7|10
1609356920000|2020-12-30 19:35:20|6124.44|6086.44|6122.97|6084.97|6124.44|6086.44|6122.02|6084.02|10
1609356930000|2020-12-30 19:35:30|6122.62|6084.62|6122.42|6084.42|6124.34|6086.34|6122.42|6084.42|10
1609356940000|2020-12-30 19:35:40|6122.28|6084.28|6121.63|6083.63|6122.28|6084.28|6121.63|6083.63|10
1609356950000|2020-12-30 19:35:50|6121.34|6083.34|6119.78|6081.78|6121.34|6083.34|6119.78|6081.78|9
1609356960000|2020-12-30 19:36:00|6119.8|6081.8|6117.29|6079.29|6119.8|6081.8|6116.37|6078.37|10
1609356970000|2020-12-30 19:36:10|6117.69|6079.69|6113.32|6075.32|6117.69|6079.69|6113.32|6075.32|10
1609356980000|2020-12-30 19:36:20|6111.64|6073.64|6104.42|6066.42|6111.64|6073.64|6104.42|6066.42|10
1609356990000|2020-12-30 19:36:30|6105.12|6067.12|6105.09|6067.09|6105.12|6067.12|6104.51|6066.51|9
1609357000000|2020-12-30 19:36:40|6104.79|6066.79|6096.69|6058.69|6104.79|6066.79|6096.35|6058.35|10
1609357010000|2020-12-30 19:36:50|6096.35|6058.35|6094.4|6056.4|6096.35|6058.35|6093.94|6055.94|10
1609357020000|2020-12-30 19:37:00|6093.58|6055.58|6091.41|6053.41|6093.58|6055.58|6089.87|6051.87|10
1609357030000|2020-12-30 19:37:10|6090.66|6052.66|6092.35|6054.35|6092.35|6054.35|6087.62|6049.62|10
1609357040000|2020-12-30 19:37:20|6093.14|6055.14|6100.08|6062.08|6100.08|6062.08|6093.14|6055.14|10
1609357050000|2020-12-30 19:37:30|6100.52|6062.52|6108.65|6070.65|6108.65|6070.65|6100.52|6062.52|10
1609357060000|2020-12-30 19:37:40|6109.42|6071.42|6109.08|6071.08|6109.85|6071.85|6109.08|6071.08|10
1609357070000|2020-12-30 19:37:50|6107.61|6069.61|6106.59|6068.59|6107.61|6069.61|6105.61|6067.61|10
1609357080000|2020-12-30 19:38:00|6106.77|6068.77|6107.69|6069.69|6108.16|6070.16|6106.77|6068.77|10
1609357090000|2020-12-30 19:38:10|6107.36|6069.36|6106.87|6068.87|6107.53|6069.53|6105.97|6067.97|10
1609357100000|2020-12-30 19:38:20|6107|6069|6108.15|6070.15|6108.4|6070.4|6106.82|6068.82|9
1609357110000|2020-12-30 19:38:30|6108.29|6070.29|6112.31|6074.31|6112.31|6074.31|6108.29|6070.29|10
1609357120000|2020-12-30 19:38:40|6112.7|6074.7|6118.35|6080.35|6118.35|6080.35|6112.62|6074.62|10
1609357130000|2020-12-30 19:38:50|6119.66|6081.66|6125.44|6087.44|6125.44|6087.44|6119.66|6081.66|10
1609357140000|2020-12-30 19:39:00|6125.15|6087.15|6124.12|6086.12|6125.15|6087.15|6124.12|6086.12|10
1609357150000|2020-12-30 19:39:10|6124.56|6086.56|6119.84|6081.84|6124.56|6086.56|6119.84|6081.84|10
1609357160000|2020-12-30 19:39:20|6118.84|6080.84|6116.68|6078.68|6118.84|6080.84|6115.58|6077.58|10
1609357170000|2020-12-30 19:39:30|6116.18|6078.18|6113.01|6075.01|6116.31|6078.31|6113.01|6075.01|10
1609357180000|2020-12-30 19:39:40|6111.99|6073.99|6112.63|6074.63|6112.63|6074.63|6111.12|6073.12|10
1609357190000|2020-12-30 19:39:50|6112.48|6074.48|6116.01|6078.01|6116.01|6078.01|6112.48|6074.48|10
1609357200000|2020-12-30 19:40:00|6116.59|6078.59|6120.95|6082.95|6120.95|6082.95|6116.59|6078.59|10
1609357210000|2020-12-30 19:40:10|6121.04|6083.04|6121.55|6083.55|6121.99|6083.99|6121.04|6083.04|10
1609357220000|2020-12-30 19:40:20|6121.35|6083.35|6120.29|6082.29|6121.35|6083.35|6120.29|6082.29|10
1609357230000|2020-12-30 19:40:30|6120.12|6082.12|6119.84|6081.84|6120.28|6082.28|6119.68|6081.68|10
1609357240000|2020-12-30 19:40:40|6119.81|6081.81|6118.09|6080.09|6119.81|6081.81|6117.78|6079.78|10
1609357250000|2020-12-30 19:40:50|6118.1|6080.1|6119.08|6081.08|6119.1|6081.1|6117.94|6079.94|10
1609357260000|2020-12-30 19:41:00|6119.01|6081.01|6118.9|6080.9|6119.96|6081.96|6118.9|6080.9|10
1609357270000|2020-12-30 19:41:10|6119|6081|6118.03|6080.03|6119.08|6081.08|6117.91|6079.91|10
1609357280000|2020-12-30 19:41:20|6117.65|6079.65|6116.15|6078.15|6117.65|6079.65|6116.15|6078.15|10
1609357290000|2020-12-30 19:41:30|6116.29|6078.29|6115.69|6077.69|6116.29|6078.29|6115.69|6077.69|10
1609357300000|2020-12-30 19:41:40|6115.72|6077.72|6116.18|6078.18|6116.18|6078.18|6115.24|6077.24|10
1609357310000|2020-12-30 19:41:50|6116.14|6078.14|6117.32|6079.32|6117.32|6079.32|6116.14|6078.14|10
1609357320000|2020-12-30 19:42:00|6117.98|6079.98|6118.21|6080.21|6118.38|6080.38|6117.95|6079.95|10
1609357330000|2020-12-30 19:42:10|6118.02|6080.02|6116.96|6078.96|6118.02|6080.02|6116.92|6078.92|10
1609357340000|2020-12-30 19:42:20|6116.87|6078.87|6116.78|6078.78|6117.22|6079.22|6116.63|6078.63|10
1609357350000|2020-12-30 19:42:30|6116.28|6078.28|6115.26|6077.26|6116.28|6078.28|6115.1|6077.1|10
1609357360000|2020-12-30 19:42:40|6115.1|6077.1|6112.31|6074.31|6115.1|6077.1|6112.31|6074.31|10
1609357370000|2020-12-30 19:42:50|6110.9|6072.9|6108.12|6070.12|6110.9|6072.9|6108.12|6070.12|10
1609357380000|2020-12-30 19:43:00|6106.94|6068.94|6106.43|6068.43|6106.99|6068.99|6105.85|6067.85|10
1609357390000|2020-12-30 19:43:10|6106.4|6068.4|6108.92|6070.92|6108.92|6070.92|6106.4|6068.4|10
1609357400000|2020-12-30 19:43:20|6109.04|6071.04|6113.99|6075.99|6114.05|6076.05|6109.04|6071.04|10
1609357410000|2020-12-30 19:43:30|6114.63|6076.63|6115.34|6077.34|6116.25|6078.25|6114.63|6076.63|10
1609357420000|2020-12-30 19:43:40|6115.8|6077.8|6115.43|6077.43|6115.8|6077.8|6114.75|6076.75|10
1609357430000|2020-12-30 19:43:50|6115.28|6077.28|6114.06|6076.06|6115.28|6077.28|6114.06|6076.06|10
1609357440000|2020-12-30 19:44:00|6113.8|6075.8|6113.99|6075.99|6114.29|6076.29|6113.74|6075.74|10
1609357450000|2020-12-30 19:44:10|6113.91|6075.91|6114.49|6076.49|6114.74|6076.74|6113.72|6075.72|9
1609357460000|2020-12-30 19:44:20|6114.93|6076.93|6115.83|6077.83|6116.21|6078.21|6114.93|6076.93|10
1609357470000|2020-12-30 19:44:30|6115.94|6077.94|6115.8|6077.8|6116.21|6078.21|6115.73|6077.73|10
1609357480000|2020-12-30 19:44:40|6115.78|6077.78|6115.6|6077.6|6116.02|6078.02|6115.49|6077.49|10
1609357490000|2020-12-30 19:44:50|6114.47|6076.47|6113.36|6075.36|6114.47|6076.47|6113.06|6075.06|10
1609357500000|2020-12-30 19:45:00|6113.35|6075.35|6115.66|6077.66|6115.66|6077.66|6113.35|6075.35|10
1609357510000|2020-12-30 19:45:10|6116.44|6078.44|6122.44|6084.44|6122.44|6084.44|6116.44|6078.44|10
1609357520000|2020-12-30 19:45:20|6123.05|6085.05|6125.58|6087.58|6125.7|6087.7|6123.05|6085.05|10
1609357530000|2020-12-30 19:45:30|6125.93|6087.93|6125.16|6087.16|6125.97|6087.97|6125.1|6087.1|10
1609357540000|2020-12-30 19:45:40|6125.2|6087.2|6126.05|6088.05|6126.05|6088.05|6124.98|6086.98|10
1609357550000|2020-12-30 19:45:50|6126.04|6088.04|6126.45|6088.45|6126.6|6088.6|6125.48|6087.48|10
1609357560000|2020-12-30 19:46:00|6126.67|6088.67|6127.63|6089.63|6128.01|6090.01|6126.67|6088.67|10
1609357570000|2020-12-30 19:46:10|6127.77|6089.77|6123.94|6085.94|6127.77|6089.77|6123.94|6085.94|10
1609357580000|2020-12-30 19:46:20|6123.53|6085.53|6123.72|6085.72|6123.72|6085.72|6123.09|6085.09|10
1609357590000|2020-12-30 19:46:30|6123.87|6085.87|6125.15|6087.15|6125.15|6087.15|6123.87|6085.87|10
1609357600000|2020-12-30 19:46:40|6125.06|6087.06|6123.11|6085.11|6125.06|6087.06|6123.11|6085.11|10
1609357610000|2020-12-30 19:46:50|6123.43|6085.43|6123.5|6085.5|6124.05|6086.05|6123.43|6085.43|10
1609357620000|2020-12-30 19:47:00|6123.46|6085.46|6121.18|6083.18|6123.46|6085.46|6121.18|6083.18|10
1609357630000|2020-12-30 19:47:10|6121.27|6083.27|6122.21|6084.21|6122.67|6084.67|6120.69|6082.69|10
1609357640000|2020-12-30 19:47:20|6122.73|6084.73|6123.26|6085.26|6123.59|6085.59|6122.73|6084.73|10
1609357650000|2020-12-30 19:47:30|6123.21|6085.21|6125.16|6087.16|6125.16|6087.16|6123.2|6085.2|10
1609357660000|2020-12-30 19:47:40|6125|6087|6124.91|6086.91|6125.06|6087.06|6124.48|6086.48|10
1609357670000|2020-12-30 19:47:50|6124.92|6086.92|6123.26|6085.26|6124.93|6086.93|6123.12|6085.12|9
1609357680000|2020-12-30 19:48:00|6123.31|6085.31|6122.1|6084.1|6123.31|6085.31|6122.1|6084.1|10
1609357690000|2020-12-30 19:48:10|6122.34|6084.34|6123.71|6085.71|6123.71|6085.71|6122.13|6084.13|10
1609357700000|2020-12-30 19:48:20|6124.32|6086.32|6127.56|6089.56|6127.56|6089.56|6124.32|6086.32|10
1609357710000|2020-12-30 19:48:30|6128.52|6090.52|6131.57|6093.57|6131.57|6093.57|6128.52|6090.52|8
1609357720000|2020-12-30 19:48:40|6131.68|6093.68|6134.41|6096.41|6134.41|6096.41|6131.68|6093.68|10
1609357730000|2020-12-30 19:48:50|6134.89|6096.89|6136.72|6098.72|6136.72|6098.72|6134.89|6096.89|10
1609357740000|2020-12-30 19:49:00|6136.5|6098.5|6133.97|6095.97|6136.52|6098.52|6133.97|6095.97|10
1609357750000|2020-12-30 19:49:10|6133.47|6095.47|6132.61|6094.61|6133.59|6095.59|6132.61|6094.61|10
1609357760000|2020-12-30 19:49:20|6132.74|6094.74|6132.26|6094.26|6132.74|6094.74|6131.77|6093.77|10
1609357770000|2020-12-30 19:49:30|6132.67|6094.67|6133.77|6095.77|6133.77|6095.77|6132.66|6094.66|10
1609357780000|2020-12-30 19:49:40|6133.86|6095.86|6133.49|6095.49|6134.02|6096.02|6133.12|6095.12|10
1609357790000|2020-12-30 19:49:50|6133.55|6095.55|6132.91|6094.91|6133.55|6095.55|6132.46|6094.46|10
1609357800000|2020-12-30 19:50:00|6132.98|6094.98|6131.31|6093.31|6132.98|6094.98|6131.31|6093.31|10
1609357810000|2020-12-30 19:50:10|6131.1|6093.1|6130.82|6092.82|6131.16|6093.16|6130.8|6092.8|9
1609357820000|2020-12-30 19:50:20|6130.84|6092.84|6132.08|6094.08|6132.08|6094.08|6130.84|6092.84|10
1609357830000|2020-12-30 19:50:30|6132.31|6094.31|6132.47|6094.47|6132.68|6094.68|6132.29|6094.29|9
1609357840000|2020-12-30 19:50:40|6132.5|6094.5|6131.76|6093.76|6132.53|6094.53|6131.76|6093.76|10
1609357850000|2020-12-30 19:50:50|6130.84|6092.84|6127.86|6089.86|6130.84|6092.84|6127.86|6089.86|10
1609357860000|2020-12-30 19:51:00|6127.59|6089.59|6126.78|6088.78|6127.81|6089.81|6126.78|6088.78|10
1609357870000|2020-12-30 19:51:10|6126.89|6088.89|6126.71|6088.71|6126.89|6088.89|6126.64|6088.64|10
1609357880000|2020-12-30 19:51:20|6126.77|6088.77|6128.28|6090.28|6128.28|6090.28|6126.77|6088.77|9
1609357890000|2020-12-30 19:51:30|6128.85|6090.85|6130.35|6092.35|6130.35|6092.35|6128.85|6090.85|9
1609357900000|2020-12-30 19:51:40|6130.62|6092.62|6134.17|6096.17|6134.17|6096.17|6130.62|6092.62|10
1609357910000|2020-12-30 19:51:50|6134.1|6096.1|6135.63|6097.63|6135.93|6097.93|6134.1|6096.1|10
1609357920000|2020-12-30 19:52:00|6135.99|6097.99|6134.82|6096.82|6135.99|6097.99|6134.78|6096.78|9
1609357930000|2020-12-30 19:52:10|6134.81|6096.81|6133.93|6095.93|6134.83|6096.83|6133.67|6095.67|10
1609357940000|2020-12-30 19:52:20|6133.72|6095.72|6134.53|6096.53|6134.53|6096.53|6133.33|6095.33|10
1609357950000|2020-12-30 19:52:30|6134.42|6096.42|6135.87|6097.87|6135.87|6097.87|6134.42|6096.42|10
1609357960000|2020-12-30 19:52:40|6135.69|6097.69|6134.73|6096.73|6135.69|6097.69|6134.6|6096.6|10
1609357970000|2020-12-30 19:52:50|6134.44|6096.44|6134.6|6096.6|6134.6|6096.6|6133.76|6095.76|10
1609357980000|2020-12-30 19:53:00|6134.62|6096.62|6133.17|6095.17|6134.62|6096.62|6133.1|6095.1|10
1609357990000|2020-12-30 19:53:10|6133.05|6095.05|6134.04|6096.04|6134.04|6096.04|6132.89|6094.89|10
1609358000000|2020-12-30 19:53:20|6134.1|6096.1|6135.26|6097.26|6135.52|6097.52|6134.08|6096.08|10
1609358010000|2020-12-30 19:53:30|6135.2|6097.2|6135.26|6097.26|6135.67|6097.67|6135.06|6097.06|9
1609358020000|2020-12-30 19:53:40|6134.85|6096.85|6134.63|6096.63|6135.16|6097.16|6134.61|6096.61|10
1609358030000|2020-12-30 19:53:50|6134.52|6096.52|6134.27|6096.27|6134.52|6096.52|6133.65|6095.65|10
1609358040000|2020-12-30 19:54:00|6134.55|6096.55|6135.88|6097.88|6135.88|6097.88|6134.55|6096.55|10
1609358050000|2020-12-30 19:54:10|6135.77|6097.77|6135.69|6097.69|6135.98|6097.98|6135.22|6097.22|10
1609358060000|2020-12-30 19:54:20|6135.55|6097.55|6134.08|6096.08|6135.55|6097.55|6133.96|6095.96|9
1609358070000|2020-12-30 19:54:30|6134.22|6096.22|6133.14|6095.14|6134.22|6096.22|6133.1|6095.1|10
1609358080000|2020-12-30 19:54:40|6133.13|6095.13|6132.35|6094.35|6133.13|6095.13|6132.35|6094.35|10
1609358090000|2020-12-30 19:54:50|6132.36|6094.36|6134.12|6096.12|6134.19|6096.19|6132.36|6094.36|10
1609358100000|2020-12-30 19:55:00|6134.43|6096.43|6134.34|6096.34|6134.56|6096.56|6134.14|6096.14|9
1609358110000|2020-12-30 19:55:10|6134.3|6096.3|6133.36|6095.36|6134.74|6096.74|6133.36|6095.36|9
1609358120000|2020-12-30 19:55:20|6133.5|6095.5|6136.38|6098.38|6136.38|6098.38|6133.46|6095.46|10
1609358130000|2020-12-30 19:55:30|6137.14|6099.14|6138.29|6100.29|6138.36|6100.36|6137.14|6099.14|10
1609358140000|2020-12-30 19:55:40|6138.19|6100.19|6139.27|6101.27|6139.71|6101.71|6138.19|6100.19|10
1609358150000|2020-12-30 19:55:50|6139.85|6101.85|6139.59|6101.59|6140.49|6102.49|6139.59|6101.59|9
1609358160000|2020-12-30 19:56:00|6139.66|6101.66|6138.06|6100.06|6139.66|6101.66|6137.86|6099.86|9
1609358170000|2020-12-30 19:56:10|6137.95|6099.95|6137.29|6099.29|6137.95|6099.95|6136.86|6098.86|10
1609358180000|2020-12-30 19:56:20|6137.04|6099.04|6136.99|6098.99|6137.11|6099.11|6136.71|6098.71|9
1609358190000|2020-12-30 19:56:30|6136.71|6098.71|6137.21|6099.21|6137.4|6099.4|6136.64|6098.64|10
1609358200000|2020-12-30 19:56:40|6137.32|6099.32|6138.41|6100.41|6138.54|6100.54|6137.32|6099.32|9
1609358210000|2020-12-30 19:56:50|6138.51|6100.51|6139.07|6101.07|6139.36|6101.36|6138.51|6100.51|10
1609358220000|2020-12-30 19:57:00|6139.34|6101.34|6140.66|6102.66|6140.66|6102.66|6139.34|6101.34|9
1609358230000|2020-12-30 19:57:10|6140.63|6102.63|6140.24|6102.24|6140.7|6102.7|6140.24|6102.24|9
1609358240000|2020-12-30 19:57:20|6140.27|6102.27|6138.35|6100.35|6140.27|6102.27|6138.35|6100.35|10
1609358250000|2020-12-30 19:57:30|6137.94|6099.94|6136.31|6098.31|6137.94|6099.94|6136.31|6098.31|10
1609358260000|2020-12-30 19:57:40|6136.05|6098.05|6135.54|6097.54|6136.05|6098.05|6135.39|6097.39|10
1609358270000|2020-12-30 19:57:50|6135.55|6097.55|6136.02|6098.02|6136.1|6098.1|6135.55|6097.55|9
1609358280000|2020-12-30 19:58:00|6136.05|6098.05|6135.88|6097.88|6136.84|6098.84|6135.63|6097.63|10
1609358290000|2020-12-30 19:58:10|6135.69|6097.69|6134.32|6096.32|6135.69|6097.69|6134.26|6096.26|10
1609358300000|2020-12-30 19:58:20|6134.09|6096.09|6133.55|6095.55|6134.09|6096.09|6133.55|6095.55|10
1609358310000|2020-12-30 19:58:30|6133.26|6095.26|6135.58|6097.58|6135.58|6097.58|6133.26|6095.26|9
1609358320000|2020-12-30 19:58:40|6135.57|6097.57|6134.06|6096.06|6135.57|6097.57|6134.06|6096.06|10
1609358330000|2020-12-30 19:58:50|6134.12|6096.12|6135.82|6097.82|6135.82|6097.82|6134.12|6096.12|10
1609358340000|2020-12-30 19:59:00|6135.93|6097.93|6138.08|6100.08|6138.08|6100.08|6135.93|6097.93|10
1609358350000|2020-12-30 19:59:10|6138.38|6100.38|6139.39|6101.39|6139.39|6101.39|6138.38|6100.38|10
1609358360000|2020-12-30 19:59:20|6139.6|6101.6|6140.21|6102.21|6140.37|6102.37|6139.59|6101.59|10
1609358370000|2020-12-30 19:59:30|6140.12|6102.12|6139.63|6101.63|6140.36|6102.36|6139.63|6101.63|10
1609358380000|2020-12-30 19:59:40|6139.39|6101.39|6138.59|6100.59|6139.47|6101.47|6138.43|6100.43|10
1609358390000|2020-12-30 19:59:50|6138.53|6100.53|6139.65|6101.65|6139.65|6101.65|6138.49|6100.49|10
1609358400000|2020-12-30 20:00:00|6139.79|6101.79|6140.75|6102.75|6140.75|6102.75|6139.79|6101.79|9
1609358410000|2020-12-30 20:00:10|6141.04|6103.04|6142.38|6104.38|6142.44|6104.44|6141.04|6103.04|10
1609358420000|2020-12-30 20:00:20|6142.8|6104.8|6144.95|6106.95|6144.95|6106.95|6142.8|6104.8|10
1609358430000|2020-12-30 20:00:30|6144.34|6106.34|6140.88|6102.88|6144.34|6106.34|6140.88|6102.88|10
1609358440000|2020-12-30 20:00:40|6141.55|6103.55|6142.02|6104.02|6142.77|6104.77|6141.55|6103.55|10
1609358450000|2020-12-30 20:00:50|6141.92|6103.92|6140.58|6102.58|6141.92|6103.92|6140.32|6102.32|10
1609358460000|2020-12-30 20:01:00|6141.73|6103.73|6140.16|6102.16|6141.9|6103.9|6140.16|6102.16|9
1609358470000|2020-12-30 20:01:10|6139.82|6101.82|6138.47|6100.47|6139.82|6101.82|6138.47|6100.47|10
1609358480000|2020-12-30 20:01:20|6138.12|6100.12|6134.93|6096.93|6138.2|6100.2|6134.93|6096.93|10
1609358490000|2020-12-30 20:01:30|6134.55|6096.55|6127.38|6089.38|6134.55|6096.55|6127.38|6089.38|10
1609358500000|2020-12-30 20:01:40|6127.07|6089.07|6124.6|6086.6|6127.07|6089.07|6124.6|6086.6|10
1609358510000|2020-12-30 20:01:50|6124.46|6086.46|6125.71|6087.71|6125.99|6087.99|6124.46|6086.46|10
1609358520000|2020-12-30 20:02:00|6125.8|6087.8|6124.27|6086.27|6126.16|6088.16|6124.27|6086.27|10
1609358530000|2020-12-30 20:02:10|6124.37|6086.37|6124.12|6086.12|6125.18|6087.18|6124.12|6086.12|10
1609358540000|2020-12-30 20:02:20|6123.27|6085.27|6119.15|6081.15|6123.39|6085.39|6119.15|6081.15|10
1609358550000|2020-12-30 20:02:30|6119|6081|6115.82|6077.82|6119.01|6081.01|6115.82|6077.82|10
1609358560000|2020-12-30 20:02:40|6116|6078|6115.5|6077.5|6118|6080|6115.5|6077.5|10
1609358570000|2020-12-30 20:02:50|6115.49|6077.49|6111.55|6073.55|6115.49|6077.49|6111.55|6073.55|10
1609358580000|2020-12-30 20:03:00|6111.41|6073.41|6106.09|6068.09|6111.41|6073.41|6105.63|6067.63|10
1609358590000|2020-12-30 20:03:10|6106.76|6068.76|6109.55|6071.55|6109.87|6071.87|6106.76|6068.76|10
1609358600000|2020-12-30 20:03:20|6109.48|6071.48|6108.45|6070.45|6110.09|6072.09|6108.17|6070.17|10
1609358610000|2020-12-30 20:03:30|6108.06|6070.06|6109.35|6071.35|6109.35|6071.35|6108.06|6070.06|9
1609358620000|2020-12-30 20:03:40|6109.79|6071.79|6107.16|6069.16|6109.91|6071.91|6106.95|6068.95|10
1609358630000|2020-12-30 20:03:50|6107.19|6069.19|6106.66|6068.66|6107.19|6069.19|6106.07|6068.07|10
1609358640000|2020-12-30 20:04:00|6106.44|6068.44|6104.39|6066.39|6106.82|6068.82|6104.39|6066.39|10
1609358650000|2020-12-30 20:04:10|6104.14|6066.14|6102.04|6064.04|6104.86|6066.86|6102.04|6064.04|10
1609358660000|2020-12-30 20:04:20|6100.24|6062.24|6099.29|6061.29|6100.24|6062.24|6098.89|6060.89|10
1609358670000|2020-12-30 20:04:30|6099.57|6061.57|6098.52|6060.52|6099.57|6061.57|6098.52|6060.52|10
1609358680000|2020-12-30 20:04:40|6098.21|6060.21|6096.14|6058.14|6098.21|6060.21|6096.14|6058.14|10
1609358690000|2020-12-30 20:04:50|6096.39|6058.39|6094.07|6056.07|6096.39|6058.39|6094.07|6056.07|10
1609358700000|2020-12-30 20:05:00|6094.05|6056.05|6093.92|6055.92|6094.05|6056.05|6092.76|6054.76|9
1609358710000|2020-12-30 20:05:10|6094.03|6056.03|6095.67|6057.67|6095.67|6057.67|6094.03|6056.03|9
1609358720000|2020-12-30 20:05:20|6097.07|6059.07|6099.12|6061.12|6099.46|6061.46|6097.07|6059.07|10
1609358730000|2020-12-30 20:05:30|6098.59|6060.59|6097.4|6059.4|6098.59|6060.59|6097.4|6059.4|9
1609358740000|2020-12-30 20:05:40|6096.87|6058.87|6093.75|6055.75|6096.87|6058.87|6093.75|6055.75|10
1609358750000|2020-12-30 20:05:50|6093.38|6055.38|6091.24|6053.24|6093.38|6055.38|6090.86|6052.86|10
1609358760000|2020-12-30 20:06:00|6090.97|6052.97|6090.13|6052.13|6090.97|6052.97|6089.28|6051.28|10
1609358770000|2020-12-30 20:06:10|6090.37|6052.37|6092.68|6054.68|6092.96|6054.96|6090.37|6052.37|10
1609358780000|2020-12-30 20:06:20|6093.5|6055.5|6095.21|6057.21|6096.33|6058.33|6093.39|6055.39|10
1609358790000|2020-12-30 20:06:30|6094.95|6056.95|6097.35|6059.35|6097.35|6059.35|6094.95|6056.95|10
1609358800000|2020-12-30 20:06:40|6097.04|6059.04|6095.74|6057.74|6097.04|6059.04|6095.42|6057.42|10
1609358810000|2020-12-30 20:06:50|6095.64|6057.64|6094.53|6056.53|6095.64|6057.64|6094.28|6056.28|10
1609358820000|2020-12-30 20:07:00|6094.76|6056.76|6094.07|6056.07|6095.16|6057.16|6093.93|6055.93|10
1609358830000|2020-12-30 20:07:10|6093.68|6055.68|6094.32|6056.32|6094.32|6056.32|6093.65|6055.65|10
1609358840000|2020-12-30 20:07:20|6094.34|6056.34|6093.35|6055.35|6094.44|6056.44|6093.13|6055.13|10
1609358850000|2020-12-30 20:07:30|6093.2|6055.2|6092.29|6054.29|6093.2|6055.2|6091.87|6053.87|10
1609358860000|2020-12-30 20:07:40|6092.93|6054.93|6094.73|6056.73|6094.91|6056.91|6092.93|6054.93|10
1609358870000|2020-12-30 20:07:50|6094.65|6056.65|6094.39|6056.39|6094.74|6056.74|6093.39|6055.39|10
1609358880000|2020-12-30 20:08:00|6094.16|6056.16|6095.14|6057.14|6095.39|6057.39|6094.11|6056.11|10
1609358890000|2020-12-30 20:08:10|6095.54|6057.54|6097.66|6059.66|6097.66|6059.66|6095.54|6057.54|10
1609358900000|2020-12-30 20:08:20|6097.98|6059.98|6100.86|6062.86|6100.86|6062.86|6097.98|6059.98|10
1609358910000|2020-12-30 20:08:30|6100.74|6062.74|6099.81|6061.81|6101.02|6063.02|6099.72|6061.72|10
1609358920000|2020-12-30 20:08:40|6099.82|6061.82|6102.14|6064.14|6102.14|6064.14|6099.1|6061.1|10
1609358930000|2020-12-30 20:08:50|6102.35|6064.35|6101.22|6063.22|6102.69|6064.69|6101.11|6063.11|10
1609358940000|2020-12-30 20:09:00|6101.1|6063.1|6100.94|6062.94|6101.68|6063.68|6100.75|6062.75|10
1609358950000|2020-12-30 20:09:10|6101.12|6063.12|6099.55|6061.55|6101.12|6063.12|6099.45|6061.45|10
1609358960000|2020-12-30 20:09:20|6099.38|6061.38|6099.74|6061.74|6099.87|6061.87|6099.21|6061.21|10
1609358970000|2020-12-30 20:09:30|6099.94|6061.94|6102.94|6064.94|6102.94|6064.94|6099.94|6061.94|10
1609358980000|2020-12-30 20:09:40|6103.11|6065.11|6104.04|6066.04|6104.04|6066.04|6103.11|6065.11|10
1609358990000|2020-12-30 20:09:50|6104.07|6066.07|6104.75|6066.75|6105.1|6067.1|6104.05|6066.05|10
1609359000000|2020-12-30 20:10:00|6105.01|6067.01|6102.02|6064.02|6105.01|6067.01|6101.93|6063.93|10
1609359010000|2020-12-30 20:10:10|6101.92|6063.92|6101.28|6063.28|6102.18|6064.18|6101.28|6063.28|10
1609359020000|2020-12-30 20:10:20|6100.77|6062.77|6099.95|6061.95|6100.77|6062.77|6099.76|6061.76|9
1609359030000|2020-12-30 20:10:30|6099.88|6061.88|6098.44|6060.44|6099.91|6061.91|6098.44|6060.44|10
1609359040000|2020-12-30 20:10:40|6098.08|6060.08|6097.63|6059.63|6098.2|6060.2|6097.63|6059.63|9
1609359050000|2020-12-30 20:10:50|6097.81|6059.81|6097.7|6059.7|6098.54|6060.54|6097.68|6059.68|10
1609359060000|2020-12-30 20:11:00|6097.65|6059.65|6095.46|6057.46|6098.06|6060.06|6095.46|6057.46|10
1609359070000|2020-12-30 20:11:10|6094.98|6056.98|6089.07|6051.07|6094.98|6056.98|6089.07|6051.07|10
1609359080000|2020-12-30 20:11:20|6088.09|6050.09|6086.59|6048.59|6088.09|6050.09|6086.59|6048.59|9
1609359090000|2020-12-30 20:11:30|6086.27|6048.27|6084.79|6046.79|6086.27|6048.27|6084.69|6046.69|10
1609359100000|2020-12-30 20:11:40|6085.47|6047.47|6085.87|6047.87|6085.87|6047.87|6083.88|6045.88|10
1609359110000|2020-12-30 20:11:50|6085.92|6047.92|6088.59|6050.59|6088.59|6050.59|6085.92|6047.92|10
1609359120000|2020-12-30 20:12:00|6089.13|6051.13|6090.22|6052.22|6090.22|6052.22|6089.13|6051.13|10
1609359130000|2020-12-30 20:12:10|6090.85|6052.85|6094.73|6056.73|6094.91|6056.91|6090.85|6052.85|10
1609359140000|2020-12-30 20:12:20|6094.84|6056.84|6097.11|6059.11|6097.11|6059.11|6094.84|6056.84|10
1609359150000|2020-12-30 20:12:30|6097.46|6059.46|6098.71|6060.71|6098.8|6060.8|6097.46|6059.46|10
1609359160000|2020-12-30 20:12:40|6098.74|6060.74|6098.67|6060.67|6098.94|6060.94|6098.49|6060.49|10
1609359170000|2020-12-30 20:12:50|6098.64|6060.64|6099.82|6061.82|6099.86|6061.86|6098.64|6060.64|10
1609359180000|2020-12-30 20:13:00|6099.68|6061.68|6097.57|6059.57|6099.74|6061.74|6097.42|6059.42|9
1609359190000|2020-12-30 20:13:10|6097.75|6059.75|6096.94|6058.94|6097.75|6059.75|6095.84|6057.84|10
1609359200000|2020-12-30 20:13:20|6097.03|6059.03|6096.43|6058.43|6097.88|6059.88|6096.43|6058.43|10
1609359210000|2020-12-30 20:13:30|6096.05|6058.05|6098.13|6060.13|6098.13|6060.13|6096.05|6058.05|10
1609359220000|2020-12-30 20:13:40|6098|6060|6097.07|6059.07|6098|6060|6097.07|6059.07|10
1609359230000|2020-12-30 20:13:50|6096.7|6058.7|6095.89|6057.89|6096.97|6058.97|6095.89|6057.89|10
1609359240000|2020-12-30 20:14:00|6096.65|6058.65|6096.17|6058.17|6096.71|6058.71|6095.98|6057.98|10
1609359250000|2020-12-30 20:14:10|6096.23|6058.23|6097.94|6059.94|6097.94|6059.94|6096.23|6058.23|10
1609359260000|2020-12-30 20:14:20|6098.01|6060.01|6098.47|6060.47|6099|6061|6098.01|6060.01|10
1609359270000|2020-12-30 20:14:30|6098.7|6060.7|6099.36|6061.36|6100.17|6062.17|6098.56|6060.56|9
1609359280000|2020-12-30 20:14:40|6099.61|6061.61|6099.25|6061.25|6099.95|6061.95|6099.15|6061.15|10
1609359290000|2020-12-30 20:14:50|6099.72|6061.72|6097.67|6059.67|6099.79|6061.79|6097.67|6059.67|10
1609359300000|2020-12-30 20:15:00|6097.24|6059.24|6098.94|6060.94|6098.97|6060.97|6097.24|6059.24|10
1609359310000|2020-12-30 20:15:10|6098.72|6060.72|6099.94|6061.94|6100.32|6062.32|6098.39|6060.39|10
1609359320000|2020-12-30 20:15:20|6099.93|6061.93|6099.8|6061.8|6100.09|6062.09|6099.72|6061.72|10
1609359330000|2020-12-30 20:15:30|6099.97|6061.97|6102.43|6064.43|6102.43|6064.43|6099.83|6061.83|10
1609359340000|2020-12-30 20:15:40|6102.97|6064.97|6104.61|6066.61|6104.61|6066.61|6102.97|6064.97|10
1609359350000|2020-12-30 20:15:50|6104.67|6066.67|6104.89|6066.89|6104.98|6066.98|6104.62|6066.62|9
1609359360000|2020-12-30 20:16:00|6104.86|6066.86|6105.88|6067.88|6106.14|6068.14|6104.86|6066.86|9
1609359370000|2020-12-30 20:16:10|6105.89|6067.89|6108.53|6070.53|6108.53|6070.53|6105.89|6067.89|10
1609359380000|2020-12-30 20:16:20|6108.51|6070.51|6107.26|6069.26|6108.52|6070.52|6107.26|6069.26|10
1609359390000|2020-12-30 20:16:30|6106.91|6068.91|6108.47|6070.47|6108.47|6070.47|6106.83|6068.83|10
1609359400000|2020-12-30 20:16:40|6109.12|6071.12|6108.99|6070.99|6109.92|6071.92|6108.99|6070.99|10
1609359410000|2020-12-30 20:16:50|6109.19|6071.19|6107.56|6069.56|6109.27|6071.27|6107.56|6069.56|9
1609359420000|2020-12-30 20:17:00|6107.29|6069.29|6104.94|6066.94|6107.29|6069.29|6104.84|6066.84|10
1609359430000|2020-12-30 20:17:10|6105.05|6067.05|6105.31|6067.31|6105.82|6067.82|6105.05|6067.05|10
1609359440000|2020-12-30 20:17:20|6104.95|6066.95|6106.58|6068.58|6106.7|6068.7|6104.95|6066.95|10
1609359450000|2020-12-30 20:17:30|6106.6|6068.6|6107.63|6069.63|6107.63|6069.63|6106.6|6068.6|10
1609359460000|2020-12-30 20:17:40|6107.65|6069.65|6109.02|6071.02|6109.25|6071.25|6107.65|6069.65|10
1609359470000|2020-12-30 20:17:50|6109.09|6071.09|6109.41|6071.41|6111.13|6073.13|6108.87|6070.87|9
1609359480000|2020-12-30 20:18:00|6109.67|6071.67|6107.89|6069.89|6109.67|6071.67|6107.89|6069.89|10
1609359490000|2020-12-30 20:18:10|6107.57|6069.57|6105.56|6067.56|6107.64|6069.64|6105.21|6067.21|10
1609359500000|2020-12-30 20:18:20|6105.4|6067.4|6105.65|6067.65|6105.7|6067.7|6104.65|6066.65|10
1609359510000|2020-12-30 20:18:30|6105.69|6067.69|6108.18|6070.18|6108.18|6070.18|6105.5|6067.5|10
1609359520000|2020-12-30 20:18:40|6108.03|6070.03|6108.56|6070.56|6109.17|6071.17|6108.03|6070.03|9
1609359530000|2020-12-30 20:18:50|6108.72|6070.72|6108.7|6070.7|6108.72|6070.72|6107.57|6069.57|10
1609359540000|2020-12-30 20:19:00|6108.83|6070.83|6109.77|6071.77|6109.8|6071.8|6108.83|6070.83|10
1609359550000|2020-12-30 20:19:10|6109.59|6071.59|6109.53|6071.53|6109.91|6071.91|6109.38|6071.38|10
1609359560000|2020-12-30 20:19:20|6108.54|6070.54|6107.51|6069.51|6108.54|6070.54|6107.24|6069.24|10
1609359570000|2020-12-30 20:19:30|6107.56|6069.56|6105.7|6067.7|6107.83|6069.83|6105.7|6067.7|10
1609359580000|2020-12-30 20:19:40|6105.41|6067.41|6104.8|6066.8|6105.41|6067.41|6104.67|6066.67|10
1609359590000|2020-12-30 20:19:50|6104.89|6066.89|6104.26|6066.26|6105.1|6067.1|6104.26|6066.26|10
1609359600000|2020-12-30 20:20:00|6104.19|6066.19|6104.27|6066.27|6104.3|6066.3|6103.71|6065.71|10
1609359610000|2020-12-30 20:20:10|6104.1|6066.1|6103.91|6065.91|6104.32|6066.32|6103.91|6065.91|10
1609359620000|2020-12-30 20:20:20|6103.75|6065.75|6104.74|6066.74|6104.99|6066.99|6103.75|6065.75|10
1609359630000|2020-12-30 20:20:30|6104.51|6066.51|6102.91|6064.91|6104.51|6066.51|6102.91|6064.91|10
1609359640000|2020-12-30 20:20:40|6102.8|6064.8|6103.51|6065.51|6103.51|6065.51|6101.46|6063.46|10
1609359650000|2020-12-30 20:20:50|6103.55|6065.55|6102.2|6064.2|6104.23|6066.23|6102.2|6064.2|10
1609359660000|2020-12-30 20:21:00|6102.22|6064.22|6103.97|6065.97|6103.97|6065.97|6102.22|6064.22|9
1609359670000|2020-12-30 20:21:10|6104.23|6066.23|6104.32|6066.32|6105.16|6067.16|6104.23|6066.23|10
1609359680000|2020-12-30 20:21:20|6104.16|6066.16|6101.1|6063.1|6104.16|6066.16|6101.1|6063.1|10
1609359690000|2020-12-30 20:21:30|6101|6063|6100.53|6062.53|6101.14|6063.14|6100.53|6062.53|10
1609359700000|2020-12-30 20:21:40|6100.46|6062.46|6099.76|6061.76|6100.46|6062.46|6099.63|6061.63|10
1609359710000|2020-12-30 20:21:50|6099.46|6061.46|6099.71|6061.71|6099.81|6061.81|6099.39|6061.39|10
1609359720000|2020-12-30 20:22:00|6099.35|6061.35|6097.99|6059.99|6099.46|6061.46|6097.99|6059.99|10
1609359730000|2020-12-30 20:22:10|6098.03|6060.03|6097.14|6059.14|6098.03|6060.03|6096.8|6058.8|10
1609359740000|2020-12-30 20:22:20|6097.49|6059.49|6097.26|6059.26|6098.04|6060.04|6097.03|6059.03|9
1609359750000|2020-12-30 20:22:30|6097.23|6059.23|6097.56|6059.56|6097.56|6059.56|6097.03|6059.03|10
1609359760000|2020-12-30 20:22:40|6097.68|6059.68|6095.5|6057.5|6097.7|6059.7|6095.44|6057.44|10
1609359770000|2020-12-30 20:22:50|6095.03|6057.03|6096.51|6058.51|6096.51|6058.51|6094.68|6056.68|10
1609359780000|2020-12-30 20:23:00|6096.84|6058.84|6096.22|6058.22|6097.05|6059.05|6096.22|6058.22|10
1609359790000|2020-12-30 20:23:10|6096.21|6058.21|6094.93|6056.93|6096.31|6058.31|6094.79|6056.79|9
1609359800000|2020-12-30 20:23:20|6094.66|6056.66|6093.71|6055.71|6094.66|6056.66|6093.71|6055.71|10
1609359810000|2020-12-30 20:23:30|6092.91|6054.91|6093.38|6055.38|6093.69|6055.69|6092.91|6054.91|10
1609359820000|2020-12-30 20:23:40|6093.18|6055.18|6093.84|6055.84|6093.84|6055.84|6093.18|6055.18|9
1609359830000|2020-12-30 20:23:50|6093.69|6055.69|6093.27|6055.27|6093.74|6055.74|6093.27|6055.27|9
1609359840000|2020-12-30 20:24:00|6092.79|6054.79|6089.1|6051.1|6092.79|6054.79|6089.1|6051.1|9
1609359850000|2020-12-30 20:24:10|6088.41|6050.41|6087.62|6049.62|6088.41|6050.41|6086.68|6048.68|10
1609359860000|2020-12-30 20:24:20|6087.57|6049.57|6086.19|6048.19|6087.57|6049.57|6085.5|6047.5|10
1609359870000|2020-12-30 20:24:30|6086.15|6048.15|6085.11|6047.11|6086.35|6048.35|6085.11|6047.11|10
1609359880000|2020-12-30 20:24:40|6084.5|6046.5|6084.69|6046.69|6084.82|6046.82|6084.16|6046.16|10
1609359890000|2020-12-30 20:24:50|6084.81|6046.81|6088.06|6050.06|6088.06|6050.06|6084.81|6046.81|9
1609359900000|2020-12-30 20:25:00|6088.66|6050.66|6090.11|6052.11|6090.37|6052.37|6088.66|6050.66|10
1609359910000|2020-12-30 20:25:10|6091.16|6053.16|6091.35|6053.35|6092.96|6054.96|6090.34|6052.34|10
1609359920000|2020-12-30 20:25:20|6091.7|6053.7|6091.47|6053.47|6092.13|6054.13|6091.47|6053.47|10
1609359930000|2020-12-30 20:25:30|6091.13|6053.13|6089.02|6051.02|6091.13|6053.13|6089.02|6051.02|9
1609359940000|2020-12-30 20:25:40|6088.73|6050.73|6086.57|6048.57|6088.73|6050.73|6086.57|6048.57|10
1609359950000|2020-12-30 20:25:50|6086.4|6048.4|6084.6|6046.6|6086.4|6048.4|6084.6|6046.6|10
1609359960000|2020-12-30 20:26:00|6084.4|6046.4|6079.34|6041.34|6084.4|6046.4|6079.34|6041.34|10
1609359970000|2020-12-30 20:26:10|6079.56|6041.56|6081.43|6043.43|6081.43|6043.43|6079.56|6041.56|10
1609359980000|2020-12-30 20:26:20|6081.23|6043.23|6081.32|6043.32|6082.31|6044.31|6081.23|6043.23|10
1609359990000|2020-12-30 20:26:30|6081.2|6043.2|6079.23|6041.23|6081.2|6043.2|6079.21|6041.21|10
1609360000000|2020-12-30 20:26:40|6079.62|6041.62|6078.71|6040.71|6079.62|6041.62|6078.71|6040.71|10
1609360010000|2020-12-30 20:26:50|6078.44|6040.44|6075.76|6037.76|6078.63|6040.63|6075.76|6037.76|10
1609360020000|2020-12-30 20:27:00|6075.72|6037.72|6075.35|6037.35|6075.72|6037.72|6074.39|6036.39|9
1609360030000|2020-12-30 20:27:10|6076.08|6038.08|6074.05|6036.05|6076.08|6038.08|6073.8|6035.8|10
1609360040000|2020-12-30 20:27:20|6074.63|6036.63|6077.52|6039.52|6077.52|6039.52|6074.63|6036.63|10
1609360050000|2020-12-30 20:27:30|6077.49|6039.49|6075.77|6037.77|6077.49|6039.49|6075.77|6037.77|10
1609360060000|2020-12-30 20:27:40|6075.75|6037.75|6074.76|6036.76|6075.75|6037.75|6074.69|6036.69|10
1609360070000|2020-12-30 20:27:50|6074.96|6036.96|6076.49|6038.49|6076.6|6038.6|6074.59|6036.59|10
1609360080000|2020-12-30 20:28:00|6076.29|6038.29|6076.67|6038.67|6076.72|6038.72|6076.01|6038.01|10
1609360090000|2020-12-30 20:28:10|6077.26|6039.26|6077.61|6039.61|6077.62|6039.62|6077.01|6039.01|9
1609360100000|2020-12-30 20:28:20|6077.67|6039.67|6077.91|6039.91|6078|6040|6077.58|6039.58|10
1609360110000|2020-12-30 20:28:30|6078.02|6040.02|6079.18|6041.18|6079.18|6041.18|6077.6|6039.6|10
1609360120000|2020-12-30 20:28:40|6078.76|6040.76|6079.75|6041.75|6079.75|6041.75|6078.76|6040.76|9
1609360130000|2020-12-30 20:28:50|6079.67|6041.67|6079.84|6041.84|6079.84|6041.84|6079.26|6041.26|10
1609360140000|2020-12-30 20:29:00|6079.94|6041.94|6082.02|6044.02|6082.02|6044.02|6079.94|6041.94|10
1609360150000|2020-12-30 20:29:10|6082.61|6044.61|6083.68|6045.68|6083.82|6045.82|6082.61|6044.61|10
1609360160000|2020-12-30 20:29:20|6083.63|6045.63|6084.51|6046.51|6084.65|6046.65|6083.63|6045.63|9
1609360170000|2020-12-30 20:29:30|6084.44|6046.44|6091.25|6053.25|6091.25|6053.25|6084.44|6046.44|10
1609360180000|2020-12-30 20:29:40|6091.48|6053.48|6094.12|6056.12|6095|6057|6091.48|6053.48|9
1609360190000|2020-12-30 20:29:50|6093.84|6055.84|6093.21|6055.21|6093.84|6055.84|6093.1|6055.1|10
1609360200000|2020-12-30 20:30:00|6093.66|6055.66|6096.2|6058.2|6096.2|6058.2|6093.29|6055.29|10
1609360210000|2020-12-30 20:30:10|6096.27|6058.27|6098.74|6060.74|6099.51|6061.51|6096.27|6058.27|10
1609360220000|2020-12-30 20:30:20|6098.75|6060.75|6102.15|6064.15|6102.15|6064.15|6098.58|6060.58|10
1609360230000|2020-12-30 20:30:30|6102.36|6064.36|6103.45|6065.45|6104.45|6066.45|6102.36|6064.36|10
1609360240000|2020-12-30 20:30:40|6103.28|6065.28|6100.88|6062.88|6103.28|6065.28|6100.88|6062.88|9
1609360250000|2020-12-30 20:30:50|6100.99|6062.99|6099.84|6061.84|6100.99|6062.99|6099.84|6061.84|10
1609360260000|2020-12-30 20:31:00|6099.78|6061.78|6101.48|6063.48|6101.63|6063.63|6099.78|6061.78|9
1609360270000|2020-12-30 20:31:10|6101.06|6063.06|6099.29|6061.29|6101.18|6063.18|6099.29|6061.29|10
1609360280000|2020-12-30 20:31:20|6099.21|6061.21|6101.91|6063.91|6101.91|6063.91|6099.21|6061.21|10
1609360290000|2020-12-30 20:31:30|6101.81|6063.81|6100.83|6062.83|6101.85|6063.85|6100.83|6062.83|10
1609360300000|2020-12-30 20:31:40|6100.56|6062.56|6101.34|6063.34|6101.7|6063.7|6100.52|6062.52|10
1609360310000|2020-12-30 20:31:50|6101.63|6063.63|6100.92|6062.92|6101.63|6063.63|6100.46|6062.46|10
1609360320000|2020-12-30 20:32:00|6100.5|6062.5|6097.96|6059.96|6100.5|6062.5|6097.96|6059.96|10
1609360330000|2020-12-30 20:32:10|6097.28|6059.28|6096.7|6058.7|6097.35|6059.35|6096.15|6058.15|10
1609360340000|2020-12-30 20:32:20|6096.54|6058.54|6097.01|6059.01|6097.01|6059.01|6096.54|6058.54|10
1609360350000|2020-12-30 20:32:30|6096.98|6058.98|6099.54|6061.54|6099.54|6061.54|6096.74|6058.74|10
1609360360000|2020-12-30 20:32:40|6100.08|6062.08|6100.8|6062.8|6100.83|6062.83|6100.08|6062.08|10
1609360370000|2020-12-30 20:32:50|6101.2|6063.2|6103.06|6065.06|6103.06|6065.06|6101.16|6063.16|10
1609360380000|2020-12-30 20:33:00|6103.21|6065.21|6104.45|6066.45|6104.45|6066.45|6102.92|6064.92|10
1609360390000|2020-12-30 20:33:10|6103.74|6065.74|6103.14|6065.14|6104.34|6066.34|6102.73|6064.73|10
1609360400000|2020-12-30 20:33:20|6102.99|6064.99|6102.75|6064.75|6102.99|6064.99|6102.13|6064.13|9
1609360410000|2020-12-30 20:33:30|6102.65|6064.65|6103.9|6065.9|6103.9|6065.9|6102.4|6064.4|10
1609360420000|2020-12-30 20:33:40|6104.15|6066.15|6104.31|6066.31|6104.6|6066.6|6104.15|6066.15|10
1609360430000|2020-12-30 20:33:50|6104.18|6066.18|6103.47|6065.47|6104.18|6066.18|6103.47|6065.47|10
1609360440000|2020-12-30 20:34:00|6103.42|6065.42|6104.06|6066.06|6104.25|6066.25|6103.42|6065.42|10
1609360450000|2020-12-30 20:34:10|6104.87|6066.87|6104.52|6066.52|6106.09|6068.09|6104.52|6066.52|10
1609360460000|2020-12-30 20:34:20|6104.23|6066.23|6103.61|6065.61|6104.26|6066.26|6103.61|6065.61|10
1609360470000|2020-12-30 20:34:30|6103.51|6065.51|6103.96|6065.96|6104.08|6066.08|6103.51|6065.51|10
1609360480000|2020-12-30 20:34:40|6103.89|6065.89|6103.65|6065.65|6103.92|6065.92|6103.5|6065.5|10
1609360490000|2020-12-30 20:34:50|6103.93|6065.93|6103.42|6065.42|6104.58|6066.58|6103.42|6065.42|10
1609360500000|2020-12-30 20:35:00|6103.61|6065.61|6102.8|6064.8|6103.63|6065.63|6102.8|6064.8|10
1609360510000|2020-12-30 20:35:10|6102.52|6064.52|6102.08|6064.08|6102.52|6064.52|6100.97|6062.97|10
1609360520000|2020-12-30 20:35:20|6102.07|6064.07|6104.09|6066.09|6104.09|6066.09|6102.05|6064.05|10
1609360530000|2020-12-30 20:35:30|6104.41|6066.41|6104.33|6066.33|6104.56|6066.56|6104.33|6066.33|10
1609360540000|2020-12-30 20:35:40|6104.36|6066.36|6103.49|6065.49|6104.57|6066.57|6103.49|6065.49|10
1609360550000|2020-12-30 20:35:50|6103.54|6065.54|6103.02|6065.02|6104.36|6066.36|6103.02|6065.02|10
1609360560000|2020-12-30 20:36:00|6103.21|6065.21|6104.79|6066.79|6105.01|6067.01|6103.21|6065.21|10
1609360570000|2020-12-30 20:36:10|6104.59|6066.59|6102.27|6064.27|6104.71|6066.71|6102.27|6064.27|9
1609360580000|2020-12-30 20:36:20|6101.2|6063.2|6098.69|6060.69|6101.2|6063.2|6098.69|6060.69|10
1609360590000|2020-12-30 20:36:30|6098.29|6060.29|6099.45|6061.45|6099.45|6061.45|6098.16|6060.16|9
1609360600000|2020-12-30 20:36:40|6099.61|6061.61|6098.26|6060.26|6100.23|6062.23|6098.26|6060.26|10
1609360610000|2020-12-30 20:36:50|6098.04|6060.04|6095.1|6057.1|6098.06|6060.06|6094.96|6056.96|9
1609360620000|2020-12-30 20:37:00|6095.13|6057.13|6095.57|6057.57|6096.08|6058.08|6094.57|6056.57|10
1609360630000|2020-12-30 20:37:10|6094.83|6056.83|6096.78|6058.78|6096.81|6058.81|6094.45|6056.45|10
1609360640000|2020-12-30 20:37:20|6096.98|6058.98|6097.26|6059.26|6097.3|6059.3|6096.98|6058.98|9
1609360650000|2020-12-30 20:37:30|6097.29|6059.29|6098.04|6060.04|6098.04|6060.04|6096.78|6058.78|9
1609360660000|2020-12-30 20:37:40|6098.32|6060.32|6099.49|6061.49|6099.49|6061.49|6098.2|6060.2|10
1609360670000|2020-12-30 20:37:50|6099.33|6061.33|6099.11|6061.11|6099.93|6061.93|6098.61|6060.61|10
1609360680000|2020-12-30 20:38:00|6098.81|6060.81|6098.73|6060.73|6099.4|6061.4|6098.42|6060.42|10
1609360690000|2020-12-30 20:38:10|6099.33|6061.33|6098.69|6060.69|6099.33|6061.33|6098.21|6060.21|9
1609360700000|2020-12-30 20:38:20|6098.72|6060.72|6098.23|6060.23|6098.93|6060.93|6097.99|6059.99|10
1609360710000|2020-12-30 20:38:30|6098.25|6060.25|6097.18|6059.18|6098.25|6060.25|6096.6|6058.6|10
1609360720000|2020-12-30 20:38:40|6097.21|6059.21|6098.01|6060.01|6098.01|6060.01|6097.03|6059.03|10
1609360730000|2020-12-30 20:38:50|6098.53|6060.53|6097.58|6059.58|6098.53|6060.53|6097.5|6059.5|10
1609360740000|2020-12-30 20:39:00|6097.91|6059.91|6094.81|6056.81|6097.91|6059.91|6094.81|6056.81|10
1609360750000|2020-12-30 20:39:10|6094.52|6056.52|6089|6051|6094.52|6056.52|6089|6051|10
1609360760000|2020-12-30 20:39:20|6088.96|6050.96|6083.48|6045.48|6088.96|6050.96|6082.69|6044.69|10
1609360770000|2020-12-30 20:39:30|6082.98|6044.98|6087.96|6049.96|6088.01|6050.01|6082.98|6044.98|10
1609360780000|2020-12-30 20:39:40|6088.45|6050.45|6088.2|6050.2|6088.64|6050.64|6088.19|6050.19|10
1609360790000|2020-12-30 20:39:50|6087.23|6049.23|6090|6052|6090|6052|6086.64|6048.64|10
1609360800000|2020-12-30 20:40:00|6089.89|6051.89|6094.39|6056.39|6094.39|6056.39|6089.89|6051.89|10
1609360810000|2020-12-30 20:40:10|6094.56|6056.56|6094.65|6056.65|6095.95|6057.95|6094.56|6056.56|10
1609360820000|2020-12-30 20:40:20|6094.76|6056.76|6097.38|6059.38|6097.38|6059.38|6094.56|6056.56|10
1609360830000|2020-12-30 20:40:30|6097.82|6059.82|6101.75|6063.75|6101.75|6063.75|6097.82|6059.82|10
1609360840000|2020-12-30 20:40:40|6101.73|6063.73|6101.73|6063.73|6101.85|6063.85|6101.26|6063.26|10
1609360850000|2020-12-30 20:40:50|6101.18|6063.18|6102.16|6064.16|6102.16|6064.16|6101.18|6063.18|10
1609360860000|2020-12-30 20:41:00|6102.03|6064.03|6101.17|6063.17|6102.21|6064.21|6100.7|6062.7|10
1609360870000|2020-12-30 20:41:10|6100.8|6062.8|6102.03|6064.03|6102.03|6064.03|6100.66|6062.66|10
1609360880000|2020-12-30 20:41:20|6102.78|6064.78|6105.71|6067.71|6105.71|6067.71|6102.78|6064.78|10
1609360890000|2020-12-30 20:41:30|6105.88|6067.88|6108.37|6070.37|6108.37|6070.37|6105.88|6067.88|10
1609360900000|2020-12-30 20:41:40|6109.2|6071.2|6109.67|6071.67|6109.97|6071.97|6109.15|6071.15|10
1609360910000|2020-12-30 20:41:50|6109.51|6071.51|6109.26|6071.26|6109.62|6071.62|6109.12|6071.12|9
1609360920000|2020-12-30 20:42:00|6108.89|6070.89|6107.27|6069.27|6108.89|6070.89|6107.2|6069.2|10
1609360930000|2020-12-30 20:42:10|6107.14|6069.14|6103.97|6065.97|6107.14|6069.14|6103.91|6065.91|10
1609360940000|2020-12-30 20:42:20|6103.22|6065.22|6102.5|6064.5|6103.22|6065.22|6102.5|6064.5|9
1609360950000|2020-12-30 20:42:30|6102.52|6064.52|6103.09|6065.09|6103.09|6065.09|6102.24|6064.24|10
1609360960000|2020-12-30 20:42:40|6103.11|6065.11|6104.59|6066.59|6104.59|6066.59|6103.11|6065.11|10
1609360970000|2020-12-30 20:42:50|6104.49|6066.49|6104.07|6066.07|6104.97|6066.97|6104.06|6066.06|10
1609360980000|2020-12-30 20:43:00|6104.02|6066.02|6103.66|6065.66|6104.02|6066.02|6103.33|6065.33|9
1609360990000|2020-12-30 20:43:10|6103.41|6065.41|6102.9|6064.9|6103.41|6065.41|6102.78|6064.78|10
1609361000000|2020-12-30 20:43:20|6102.89|6064.89|6102.29|6064.29|6102.89|6064.89|6102.28|6064.28|9
1609361010000|2020-12-30 20:43:30|6101.9|6063.9|6100.35|6062.35|6101.92|6063.92|6100.32|6062.32|10
1609361020000|2020-12-30 20:43:40|6100.21|6062.21|6098.74|6060.74|6100.21|6062.21|6098.74|6060.74|10
1609361030000|2020-12-30 20:43:50|6098.67|6060.67|6099.64|6061.64|6099.64|6061.64|6098.38|6060.38|10
1609361040000|2020-12-30 20:44:00|6099.89|6061.89|6098.77|6060.77|6100.02|6062.02|6098.63|6060.63|9
1609361050000|2020-12-30 20:44:10|6098.75|6060.75|6094.97|6056.97|6098.75|6060.75|6094.97|6056.97|9
1609361060000|2020-12-30 20:44:20|6095.01|6057.01|6094.79|6056.79|6095.01|6057.01|6094.79|6056.79|8
1609361070000|2020-12-30 20:44:30|6094.54|6056.54|6095|6057|6095.22|6057.22|6094.54|6056.54|10
1609361080000|2020-12-30 20:44:40|6094.8|6056.8|6095.38|6057.38|6095.42|6057.42|6094.45|6056.45|8
1609361090000|2020-12-30 20:44:50|6095.26|6057.26|6094.6|6056.6|6095.49|6057.49|6094.6|6056.6|10
1609361100000|2020-12-30 20:45:00|6095.02|6057.02|6095.22|6057.22|6095.6|6057.6|6094.88|6056.88|10
1609361110000|2020-12-30 20:45:10|6094.9|6056.9|6098.13|6060.13|6098.13|6060.13|6094.9|6056.9|10
1609361120000|2020-12-30 20:45:20|6098.53|6060.53|6098.51|6060.51|6098.54|6060.54|6098.05|6060.05|10
1609361130000|2020-12-30 20:45:30|6098.68|6060.68|6099.33|6061.33|6099.33|6061.33|6098.62|6060.62|10
1609361140000|2020-12-30 20:45:40|6099.51|6061.51|6100.25|6062.25|6100.31|6062.31|6099.51|6061.51|9
1609361150000|2020-12-30 20:45:50|6100.29|6062.29|6101.13|6063.13|6101.16|6063.16|6100.29|6062.29|10
1609361160000|2020-12-30 20:46:00|6100.57|6062.57|6102.25|6064.25|6102.25|6064.25|6100.52|6062.52|10
1609361170000|2020-12-30 20:46:10|6102.22|6064.22|6106.91|6068.91|6106.91|6068.91|6102.22|6064.22|10
1609361180000|2020-12-30 20:46:20|6106.89|6068.89|6109.87|6071.87|6109.87|6071.87|6106.89|6068.89|10
1609361190000|2020-12-30 20:46:30|6110.3|6072.3|6109.65|6071.65|6110.3|6072.3|6109.57|6071.57|10
1609361200000|2020-12-30 20:46:40|6109.3|6071.3|6109.34|6071.34|6109.34|6071.34|6108.9|6070.9|10
1609361210000|2020-12-30 20:46:50|6109.38|6071.38|6109.55|6071.55|6109.61|6071.61|6109.16|6071.16|10
1609361220000|2020-12-30 20:47:00|6109.44|6071.44|6111.33|6073.33|6111.33|6073.33|6109.18|6071.18|10
1609361230000|2020-12-30 20:47:10|6111.2|6073.2|6111.13|6073.13|6111.61|6073.61|6110.39|6072.39|9
1609361240000|2020-12-30 20:47:20|6111.03|6073.03|6111.64|6073.64|6111.64|6073.64|6111.02|6073.02|10
1609361250000|2020-12-30 20:47:30|6110.38|6072.38|6107.37|6069.37|6110.38|6072.38|6107.37|6069.37|10
1609361260000|2020-12-30 20:47:40|6107.2|6069.2|6107.92|6069.92|6108.12|6070.12|6105.62|6067.62|10
1609361270000|2020-12-30 20:47:50|6107.95|6069.95|6107.6|6069.6|6108.43|6070.43|6107.6|6069.6|9
1609361280000|2020-12-30 20:48:00|6107.75|6069.75|6108.9|6070.9|6109.21|6071.21|6107.75|6069.75|10
1609361290000|2020-12-30 20:48:10|6108.59|6070.59|6109.81|6071.81|6110.13|6072.13|6108.51|6070.51|10
1609361300000|2020-12-30 20:48:20|6110.18|6072.18|6110.36|6072.36|6110.71|6072.71|6110.05|6072.05|10
1609361310000|2020-12-30 20:48:30|6110.33|6072.33|6111.01|6073.01|6111.12|6073.12|6110.33|6072.33|10
1609361320000|2020-12-30 20:48:40|6111.08|6073.08|6111.31|6073.31|6111.54|6073.54|6110.59|6072.59|10
1609361330000|2020-12-30 20:48:50|6111.47|6073.47|6110.55|6072.55|6111.54|6073.54|6110.12|6072.12|10
1609361340000|2020-12-30 20:49:00|6110.44|6072.44|6110.74|6072.74|6110.74|6072.74|6109.69|6071.69|9
1609361350000|2020-12-30 20:49:10|6111.03|6073.03|6108.49|6070.49|6111.18|6073.18|6108.49|6070.49|9
1609361360000|2020-12-30 20:49:20|6108.07|6070.07|6106.53|6068.53|6108.12|6070.12|6106.53|6068.53|10
1609361370000|2020-12-30 20:49:30|6106.85|6068.85|6106.95|6068.95|6107.24|6069.24|6106.64|6068.64|10
1609361380000|2020-12-30 20:49:40|6108.01|6070.01|6108.47|6070.47|6108.54|6070.54|6107.6|6069.6|10
1609361390000|2020-12-30 20:49:50|6109.57|6071.57|6109.75|6071.75|6110.05|6072.05|6108.74|6070.74|10
1609361400000|2020-12-30 20:50:00|6109.86|6071.86|6113.42|6075.42|6113.42|6075.42|6109.86|6071.86|10
1609361410000|2020-12-30 20:50:10|6114.04|6076.04|6114.7|6076.7|6115.21|6077.21|6114.04|6076.04|9
1609361420000|2020-12-30 20:50:20|6114.67|6076.67|6114.32|6076.32|6115.75|6077.75|6113.91|6075.91|10
1609361430000|2020-12-30 20:50:30|6114.18|6076.18|6114.64|6076.64|6115.24|6077.24|6114.18|6076.18|10
1609361440000|2020-12-30 20:50:40|6114.56|6076.56|6116.88|6078.88|6116.88|6078.88|6114.56|6076.56|10
1609361450000|2020-12-30 20:50:50|6116.93|6078.93|6116.2|6078.2|6117.41|6079.41|6116.2|6078.2|10
1609361460000|2020-12-30 20:51:00|6115.93|6077.93|6113.75|6075.75|6116.03|6078.03|6113.59|6075.59|10
1609361470000|2020-12-30 20:51:10|6113.76|6075.76|6114.39|6076.39|6115.28|6077.28|6113.76|6075.76|10
1609361480000|2020-12-30 20:51:20|6114.48|6076.48|6113.65|6075.65|6114.56|6076.56|6113.65|6075.65|10
1609361490000|2020-12-30 20:51:30|6113.62|6075.62|6113.8|6075.8|6113.8|6075.8|6113.04|6075.04|10
1609361500000|2020-12-30 20:51:40|6113.89|6075.89|6113.73|6075.73|6114.08|6076.08|6113.57|6075.57|10
1609361510000|2020-12-30 20:51:50|6113.56|6075.56|6114.87|6076.87|6114.87|6076.87|6113.35|6075.35|10
1609361520000|2020-12-30 20:52:00|6114.91|6076.91|6117.18|6079.18|6117.67|6079.67|6114.91|6076.91|10
1609361530000|2020-12-30 20:52:10|6117.22|6079.22|6118.22|6080.22|6118.22|6080.22|6117.22|6079.22|10
1609361540000|2020-12-30 20:52:20|6118.12|6080.12|6122.2|6084.2|6122.2|6084.2|6118.12|6080.12|10
1609361550000|2020-12-30 20:52:30|6122.42|6084.42|6125.89|6087.89|6125.95|6087.95|6122.42|6084.42|10
1609361560000|2020-12-30 20:52:40|6126.13|6088.13|6124.84|6086.84|6126.13|6088.13|6124.84|6086.84|9
1609361570000|2020-12-30 20:52:50|6125.18|6087.18|6124.87|6086.87|6125.47|6087.47|6124.65|6086.65|10
1609361580000|2020-12-30 20:53:00|6124.83|6086.83|6125.28|6087.28|6125.28|6087.28|6124.55|6086.55|10
1609361590000|2020-12-30 20:53:10|6125.5|6087.5|6124.25|6086.25|6125.5|6087.5|6124.25|6086.25|10
1609361600000|2020-12-30 20:53:20|6124.28|6086.28|6122.27|6084.27|6124.28|6086.28|6122.27|6084.27|10
1609361610000|2020-12-30 20:53:30|6121.91|6083.91|6121.57|6083.57|6122.02|6084.02|6121.15|6083.15|10
1609361620000|2020-12-30 20:53:40|6121.48|6083.48|6119.39|6081.39|6121.48|6083.48|6119.39|6081.39|10
1609361630000|2020-12-30 20:53:50|6119.69|6081.69|6119.49|6081.49|6119.8|6081.8|6119.29|6081.29|10
1609361640000|2020-12-30 20:54:00|6119.3|6081.3|6118.5|6080.5|6119.49|6081.49|6118.36|6080.36|10
1609361650000|2020-12-30 20:54:10|6118.24|6080.24|6117.44|6079.44|6118.24|6080.24|6117.44|6079.44|10
1609361660000|2020-12-30 20:54:20|6117.43|6079.43|6116.31|6078.31|6117.75|6079.75|6116.31|6078.31|10
1609361670000|2020-12-30 20:54:30|6115.92|6077.92|6113.42|6075.42|6116.23|6078.23|6113.42|6075.42|10
1609361680000|2020-12-30 20:54:40|6113.2|6075.2|6111.99|6073.99|6113.9|6075.9|6111.99|6073.99|10
1609361690000|2020-12-30 20:54:50|6111.26|6073.26|6107.75|6069.75|6111.26|6073.26|6107.65|6069.65|10
1609361700000|2020-12-30 20:55:00|6107.91|6069.91|6107.77|6069.77|6107.99|6069.99|6107.47|6069.47|9
1609361710000|2020-12-30 20:55:10|6107.62|6069.62|6104.77|6066.77|6107.62|6069.62|6104.22|6066.22|10
1609361720000|2020-12-30 20:55:20|6102.78|6064.78|6101.72|6063.72|6104.26|6066.26|6101.42|6063.42|10
1609361730000|2020-12-30 20:55:30|6102.16|6064.16|6101.8|6063.8|6102.16|6064.16|6096.05|6058.05|10
1609361740000|2020-12-30 20:55:40|6102.4|6064.4|6110.67|6072.67|6110.67|6072.67|6102.4|6064.4|10
1609361750000|2020-12-30 20:55:50|6112.49|6074.49|6115.53|6077.53|6115.53|6077.53|6111.98|6073.98|10
1609361760000|2020-12-30 20:56:00|6115.82|6077.82|6121|6083|6121.12|6083.12|6115.82|6077.82|10
1609361770000|2020-12-30 20:56:10|6120.66|6082.66|6122.72|6084.72|6123.77|6085.77|6120.64|6082.64|10
1609361780000|2020-12-30 20:56:20|6122.62|6084.62|6126.16|6088.16|6126.16|6088.16|6122.62|6084.62|10
1609361790000|2020-12-30 20:56:30|6126.62|6088.62|6128.6|6090.6|6128.6|6090.6|6126.62|6088.62|9
1609361800000|2020-12-30 20:56:40|6128.91|6090.91|6128.21|6090.21|6129.55|6091.55|6128.21|6090.21|10
1609361810000|2020-12-30 20:56:50|6128.32|6090.32|6126.07|6088.07|6128.32|6090.32|6125.84|6087.84|10
1609361820000|2020-12-30 20:57:00|6126.23|6088.23|6128.57|6090.57|6128.76|6090.76|6126.23|6088.23|10
1609361830000|2020-12-30 20:57:10|6128.17|6090.17|6125.25|6087.25|6128.24|6090.24|6125.25|6087.25|10
1609361840000|2020-12-30 20:57:20|6125.37|6087.37|6123.15|6085.15|6125.37|6087.37|6123.15|6085.15|10
1609361850000|2020-12-30 20:57:30|6121.22|6083.22|6117.45|6079.45|6121.22|6083.22|6117.45|6079.45|10
1609361860000|2020-12-30 20:57:40|6117.36|6079.36|6116.66|6078.66|6117.43|6079.43|6116.34|6078.34|10
1609361870000|2020-12-30 20:57:50|6117.09|6079.09|6120.12|6082.12|6120.32|6082.32|6117.09|6079.09|10
1609361880000|2020-12-30 20:58:00|6120.18|6082.18|6118.78|6080.78|6120.18|6082.18|6118.78|6080.78|10
1609361890000|2020-12-30 20:58:10|6118.97|6080.97|6119.1|6081.1|6120.04|6082.04|6118.84|6080.84|9
1609361900000|2020-12-30 20:58:20|6118.42|6080.42|6119.31|6081.31|6119.31|6081.31|6118.42|6080.42|8
1609361910000|2020-12-30 20:58:30|6118.81|6080.81|6119.82|6081.82|6119.99|6081.99|6118.74|6080.74|10
1609361920000|2020-12-30 20:58:40|6119.79|6081.79|6119.24|6081.24|6119.79|6081.79|6118.39|6080.39|10
1609361930000|2020-12-30 20:58:50|6119|6081|6120.83|6082.83|6120.88|6082.88|6119|6081|10
1609361940000|2020-12-30 20:59:00|6120.87|6082.87|6120.49|6082.49|6121.48|6083.48|6120.49|6082.49|10
1609361950000|2020-12-30 20:59:10|6120.25|6082.25|6119.67|6081.67|6120.25|6082.25|6119.67|6081.67|10
1609361960000|2020-12-30 20:59:20|6119.23|6081.23|6119.99|6081.99|6120.05|6082.05|6119.23|6081.23|10
1609361970000|2020-12-30 20:59:30|6119.53|6081.53|6117.78|6079.78|6119.53|6081.53|6117.78|6079.78|10
1609361980000|2020-12-30 20:59:40|6117.73|6079.73|6116.49|6078.49|6117.84|6079.84|6116.49|6078.49|9
1609361990000|2020-12-30 20:59:50|6116.19|6078.19|6116.31|6078.31|6116.32|6078.32|6115.41|6077.41|10
1609362000000|2020-12-30 21:00:00|6116.81|6078.81|6118.95|6080.95|6118.95|6080.95|6116.81|6078.81|10
1609362010000|2020-12-30 21:00:10|6119.51|6081.51|6120.13|6082.13|6120.69|6082.69|6119.51|6081.51|10
1609362020000|2020-12-30 21:00:20|6119.49|6081.49|6115.36|6077.36|6119.49|6081.49|6115.36|6077.36|10
1609362030000|2020-12-30 21:00:30|6113.67|6075.67|6108.82|6070.82|6113.67|6075.67|6108.63|6070.63|10
1609362040000|2020-12-30 21:00:40|6108.43|6070.43|6113.33|6075.33|6113.33|6075.33|6108.43|6070.43|9
1609362050000|2020-12-30 21:00:50|6114.15|6076.15|6116.56|6078.56|6116.56|6078.56|6114.15|6076.15|10
1609362060000|2020-12-30 21:01:00|6116.65|6078.65|6118.49|6080.49|6118.49|6080.49|6116.46|6078.46|10
1609362070000|2020-12-30 21:01:10|6118.51|6080.51|6114.38|6076.38|6118.51|6080.51|6114.38|6076.38|10
1609362080000|2020-12-30 21:01:20|6114.33|6076.33|6113.6|6075.6|6114.33|6076.33|6112.75|6074.75|10
1609362090000|2020-12-30 21:01:30|6113.62|6075.62|6112.6|6074.6|6113.64|6075.64|6112.6|6074.6|10
1609362100000|2020-12-30 21:01:40|6111.66|6073.66|6109.15|6071.15|6112.06|6074.06|6109.15|6071.15|10
1609362110000|2020-12-30 21:01:50|6108.25|6070.25|6109.42|6071.42|6109.68|6071.68|6108.09|6070.09|10
1609362120000|2020-12-30 21:02:00|6109.15|6071.15|6106.7|6068.7|6109.15|6071.15|6106.7|6068.7|10
1609362130000|2020-12-30 21:02:10|6106.26|6068.26|6105.22|6067.22|6106.44|6068.44|6104.69|6066.69|10
1609362140000|2020-12-30 21:02:20|6105.33|6067.33|6105.77|6067.77|6105.77|6067.77|6105.01|6067.01|10
1609362150000|2020-12-30 21:02:30|6105.88|6067.88|6104.85|6066.85|6105.88|6067.88|6104.34|6066.34|10
1609362160000|2020-12-30 21:02:40|6104.64|6066.64|6102.4|6064.4|6104.64|6066.64|6102.4|6064.4|10
1609362170000|2020-12-30 21:02:50|6102.14|6064.14|6100.25|6062.25|6102.14|6064.14|6100.25|6062.25|10
1609362180000|2020-12-30 21:03:00|6099.69|6061.69|6095.04|6057.04|6099.69|6061.69|6095.04|6057.04|10
1609362190000|2020-12-30 21:03:10|6095.36|6057.36|6093.55|6055.55|6095.56|6057.56|6093.18|6055.18|10
1609362200000|2020-12-30 21:03:20|6092.57|6054.57|6094.81|6056.81|6094.81|6056.81|6092.57|6054.57|9
1609362210000|2020-12-30 21:03:30|6095.26|6057.26|6094.9|6056.9|6096.96|6058.96|6094.9|6056.9|10
1609362220000|2020-12-30 21:03:40|6094.45|6056.45|6090.98|6052.98|6094.45|6056.45|6090.98|6052.98|10
1609362230000|2020-12-30 21:03:50|6090.04|6052.04|6087.66|6049.66|6090.04|6052.04|6087.66|6049.66|10
1609362240000|2020-12-30 21:04:00|6087.14|6049.14|6090.04|6052.04|6090.04|6052.04|6087.14|6049.14|10
1609362250000|2020-12-30 21:04:10|6090.96|6052.96|6093.36|6055.36|6093.38|6055.38|6090.96|6052.96|10
1609362260000|2020-12-30 21:04:20|6093.65|6055.65|6095.45|6057.45|6095.45|6057.45|6093.57|6055.57|10
1609362270000|2020-12-30 21:04:30|6095.58|6057.58|6095.6|6057.6|6095.66|6057.66|6095.22|6057.22|10
1609362280000|2020-12-30 21:04:40|6096.09|6058.09|6096.87|6058.87|6097.06|6059.06|6096.09|6058.09|10
1609362290000|2020-12-30 21:04:50|6096.93|6058.93|6098.35|6060.35|6098.35|6060.35|6096.93|6058.93|10
1609362300000|2020-12-30 21:05:00|6098.6|6060.6|6097.35|6059.35|6099.02|6061.02|6097.35|6059.35|10
1609362310000|2020-12-30 21:05:10|6095.79|6057.79|6097.48|6059.48|6097.48|6059.48|6094.78|6056.78|9
1609362320000|2020-12-30 21:05:20|6097.87|6059.87|6099.96|6061.96|6100.02|6062.02|6097.87|6059.87|9
1609362330000|2020-12-30 21:05:30|6099.74|6061.74|6100.57|6062.57|6100.57|6062.57|6099.44|6061.44|10
1609362340000|2020-12-30 21:05:40|6100.81|6062.81|6101.71|6063.71|6101.71|6063.71|6100.81|6062.81|10
1609362350000|2020-12-30 21:05:50|6101.61|6063.61|6101.27|6063.27|6101.8|6063.8|6101.03|6063.03|10
1609362360000|2020-12-30 21:06:00|6101|6063|6100.56|6062.56|6101.04|6063.04|6100.54|6062.54|10
1609362370000|2020-12-30 21:06:10|6099.95|6061.95|6098.75|6060.75|6100.14|6062.14|6098.61|6060.61|10
1609362380000|2020-12-30 21:06:20|6098.59|6060.59|6098.11|6060.11|6098.59|6060.59|6097.62|6059.62|10
1609362390000|2020-12-30 21:06:30|6098.08|6060.08|6098.58|6060.58|6098.62|6060.62|6097.79|6059.79|10
1609362400000|2020-12-30 21:06:40|6098.72|6060.72|6099.73|6061.73|6099.73|6061.73|6098.72|6060.72|10
1609362410000|2020-12-30 21:06:50|6099.79|6061.79|6100.58|6062.58|6101.21|6063.21|6099.79|6061.79|10
1609362420000|2020-12-30 21:07:00|6100.85|6062.85|6101.24|6063.24|6101.59|6063.59|6100.85|6062.85|10
1609362430000|2020-12-30 21:07:10|6101.2|6063.2|6100.44|6062.44|6101.31|6063.31|6100.43|6062.43|10
1609362440000|2020-12-30 21:07:20|6100.16|6062.16|6098.18|6060.18|6100.16|6062.16|6098.18|6060.18|10
1609362450000|2020-12-30 21:07:30|6098.11|6060.11|6098.44|6060.44|6098.47|6060.47|6098|6060|9
1609362460000|2020-12-30 21:07:40|6098.49|6060.49|6098.87|6060.87|6098.87|6060.87|6098.49|6060.49|10
1609362470000|2020-12-30 21:07:50|6098.7|6060.7|6097.85|6059.85|6098.7|6060.7|6097.85|6059.85|10
1609362480000|2020-12-30 21:08:00|6098.05|6060.05|6099.34|6061.34|6099.53|6061.53|6098.05|6060.05|9
1609362490000|2020-12-30 21:08:10|6099.22|6061.22|6100.26|6062.26|6100.26|6062.26|6099.22|6061.22|10
1609362500000|2020-12-30 21:08:20|6100.29|6062.29|6100.77|6062.77|6100.77|6062.77|6100.29|6062.29|10
1609362510000|2020-12-30 21:08:30|6101.11|6063.11|6101.37|6063.37|6101.84|6063.84|6101.1|6063.1|10
1609362520000|2020-12-30 21:08:40|6101.09|6063.09|6100.46|6062.46|6102.05|6064.05|6100.46|6062.46|9
1609362530000|2020-12-30 21:08:50|6100.57|6062.57|6099.06|6061.06|6100.57|6062.57|6099.06|6061.06|10
1609362540000|2020-12-30 21:09:00|6098.91|6060.91|6099|6061|6099|6061|6098.23|6060.23|9
1609362550000|2020-12-30 21:09:10|6099.59|6061.59|6102.48|6064.48|6102.51|6064.51|6099.59|6061.59|10
1609362560000|2020-12-30 21:09:20|6102.67|6064.67|6102.92|6064.92|6102.98|6064.98|6102.44|6064.44|10
1609362570000|2020-12-30 21:09:30|6102.73|6064.73|6102.56|6064.56|6102.73|6064.73|6102.01|6064.01|10
1609362580000|2020-12-30 21:09:40|6102.61|6064.61|6104.24|6066.24|6104.24|6066.24|6102.61|6064.61|10
1609362590000|2020-12-30 21:09:50|6104.19|6066.19|6105.12|6067.12|6105.12|6067.12|6104.15|6066.15|10
1609362600000|2020-12-30 21:10:00|6105.44|6067.44|6106.13|6068.13|6106.46|6068.46|6105.35|6067.35|10
1609362610000|2020-12-30 21:10:10|6106.24|6068.24|6106.64|6068.64|6107.39|6069.39|6106.24|6068.24|10
1609362620000|2020-12-30 21:10:20|6106.98|6068.98|6106.14|6068.14|6106.98|6068.98|6105.73|6067.73|10
1609362630000|2020-12-30 21:10:30|6106.02|6068.02|6106.25|6068.25|6106.34|6068.34|6105.32|6067.32|10
1609362640000|2020-12-30 21:10:40|6106|6068|6105.41|6067.41|6106|6068|6105.3|6067.3|10
1609362650000|2020-12-30 21:10:50|6105.46|6067.46|6106.49|6068.49|6106.9|6068.9|6105.46|6067.46|10
1609362660000|2020-12-30 21:11:00|6106.58|6068.58|6106.6|6068.6|6106.6|6068.6|6105.5|6067.5|9
1609362670000|2020-12-30 21:11:10|6107.19|6069.19|6109.12|6071.12|6109.12|6071.12|6107.19|6069.19|10
1609362680000|2020-12-30 21:11:20|6109.32|6071.32|6110.02|6072.02|6110.18|6072.18|6109.25|6071.25|9
1609362690000|2020-12-30 21:11:30|6110.06|6072.06|6110.8|6072.8|6110.8|6072.8|6109.82|6071.82|10
1609362700000|2020-12-30 21:11:40|6110.6|6072.6|6112.63|6074.63|6112.63|6074.63|6110.51|6072.51|10
1609362710000|2020-12-30 21:11:50|6112.78|6074.78|6113.57|6075.57|6113.85|6075.85|6112.78|6074.78|10
1609362720000|2020-12-30 21:12:00|6113.38|6075.38|6112.66|6074.66|6113.47|6075.47|6112.35|6074.35|10
1609362730000|2020-12-30 21:12:10|6112.48|6074.48|6112.99|6074.99|6112.99|6074.99|6111.74|6073.74|10
1609362740000|2020-12-30 21:12:20|6113.21|6075.21|6113.28|6075.28|6113.98|6075.98|6113.21|6075.21|10
1609362750000|2020-12-30 21:12:30|6113.41|6075.41|6113.71|6075.71|6113.71|6075.71|6113.08|6075.08|9
1609362760000|2020-12-30 21:12:40|6113.48|6075.48|6113.38|6075.38|6113.48|6075.48|6112.85|6074.85|10
1609362770000|2020-12-30 21:12:50|6113.29|6075.29|6114.85|6076.85|6114.85|6076.85|6113.29|6075.29|10
1609362780000|2020-12-30 21:13:00|6115.12|6077.12|6116.15|6078.15|6116.15|6078.15|6115.12|6077.12|10
1609362790000|2020-12-30 21:13:10|6116.39|6078.39|6116.24|6078.24|6116.71|6078.71|6116.24|6078.24|10
1609362800000|2020-12-30 21:13:20|6116.18|6078.18|6116.3|6078.3|6116.3|6078.3|6115.76|6077.76|10
1609362810000|2020-12-30 21:13:30|6116.42|6078.42|6115.84|6077.84|6116.71|6078.71|6115.84|6077.84|10
1609362820000|2020-12-30 21:13:40|6115.76|6077.76|6115.87|6077.87|6115.98|6077.98|6115.63|6077.63|10
1609362830000|2020-12-30 21:13:50|6115.81|6077.81|6115.61|6077.61|6116.13|6078.13|6115.61|6077.61|10
1609362840000|2020-12-30 21:14:00|6115.57|6077.57|6114.64|6076.64|6115.71|6077.71|6114.64|6076.64|10
1609362850000|2020-12-30 21:14:10|6113.8|6075.8|6111.77|6073.77|6113.8|6075.8|6111.77|6073.77|10
1609362860000|2020-12-30 21:14:20|6111.41|6073.41|6110.23|6072.23|6111.41|6073.41|6109.98|6071.98|10
1609362870000|2020-12-30 21:14:30|6110.2|6072.2|6110.43|6072.43|6110.76|6072.76|6110.2|6072.2|10
1609362880000|2020-12-30 21:14:40|6110.56|6072.56|6110.33|6072.33|6110.56|6072.56|6110.1|6072.1|10
1609362890000|2020-12-30 21:14:50|6110.5|6072.5|6110.48|6072.48|6110.82|6072.82|6110.38|6072.38|10
1609362900000|2020-12-30 21:15:00|6110.39|6072.39|6109.08|6071.08|6110.39|6072.39|6109.08|6071.08|10
1609362910000|2020-12-30 21:15:10|6109.11|6071.11|6111.11|6073.11|6111.11|6073.11|6109.03|6071.03|10
1609362920000|2020-12-30 21:15:20|6112.12|6074.12|6115.56|6077.56|6115.56|6077.56|6112.01|6074.01|10
1609362930000|2020-12-30 21:15:30|6115.41|6077.41|6114.23|6076.23|6115.43|6077.43|6114.21|6076.21|10
1609362940000|2020-12-30 21:15:40|6114.25|6076.25|6114.71|6076.71|6115.08|6077.08|6114.25|6076.25|10
1609362950000|2020-12-30 21:15:50|6114.61|6076.61|6115.37|6077.37|6115.5|6077.5|6114.61|6076.61|10
1609362960000|2020-12-30 21:16:00|6115.06|6077.06|6114.74|6076.74|6115.29|6077.29|6114.74|6076.74|10
1609362970000|2020-12-30 21:16:10|6114.81|6076.81|6115.01|6077.01|6115.59|6077.59|6114.81|6076.81|10
1609362980000|2020-12-30 21:16:20|6115.52|6077.52|6115.65|6077.65|6115.65|6077.65|6114.99|6076.99|10
1609362990000|2020-12-30 21:16:30|6115.78|6077.78|6116.54|6078.54|6116.54|6078.54|6115.73|6077.73|10
1609363000000|2020-12-30 21:16:40|6116.89|6078.89|6118.46|6080.46|6118.46|6080.46|6116.89|6078.89|10
1609363010000|2020-12-30 21:16:50|6117.99|6079.99|6117.99|6079.99|6118.66|6080.66|6117.55|6079.55|10
1609363020000|2020-12-30 21:17:00|6118.21|6080.21|6119.64|6081.64|6119.74|6081.74|6118.04|6080.04|10
1609363030000|2020-12-30 21:17:10|6120.95|6082.95|6124.96|6086.96|6124.96|6086.96|6120.95|6082.95|10
1609363040000|2020-12-30 21:17:20|6125.31|6087.31|6127.29|6089.29|6127.29|6089.29|6125.31|6087.31|10
1609363050000|2020-12-30 21:17:30|6127.42|6089.42|6126.57|6088.57|6127.49|6089.49|6126.43|6088.43|10
1609363060000|2020-12-30 21:17:40|6126.61|6088.61|6127.57|6089.57|6127.57|6089.57|6126.54|6088.54|9
1609363070000|2020-12-30 21:17:50|6127.23|6089.23|6127.32|6089.32|6127.43|6089.43|6127.18|6089.18|10
1609363080000|2020-12-30 21:18:00|6127.68|6089.68|6129.64|6091.64|6129.64|6091.64|6127.68|6089.68|10
1609363090000|2020-12-30 21:18:10|6129.88|6091.88|6131.06|6093.06|6131.06|6093.06|6129.42|6091.42|10
1609363100000|2020-12-30 21:18:20|6131.55|6093.55|6132.3|6094.3|6132.3|6094.3|6131.55|6093.55|9
1609363110000|2020-12-30 21:18:30|6132.41|6094.41|6129.52|6091.52|6132.41|6094.41|6129.52|6091.52|10
1609363120000|2020-12-30 21:18:40|6129.48|6091.48|6128.86|6090.86|6129.48|6091.48|6128.8|6090.8|10
1609363130000|2020-12-30 21:18:50|6128.93|6090.93|6128.58|6090.58|6129.32|6091.32|6128.58|6090.58|10
1609363140000|2020-12-30 21:19:00|6128.31|6090.31|6127.21|6089.21|6128.31|6090.31|6127.21|6089.21|9
1609363150000|2020-12-30 21:19:10|6127.05|6089.05|6128.93|6090.93|6128.95|6090.95|6127.05|6089.05|10
1609363160000|2020-12-30 21:19:20|6128.87|6090.87|6130.47|6092.47|6130.47|6092.47|6128.74|6090.74|10
1609363170000|2020-12-30 21:19:30|6130.6|6092.6|6132.95|6094.95|6133.01|6095.01|6130.6|6092.6|10
1609363180000|2020-12-30 21:19:40|6133.58|6095.58|6133.3|6095.3|6134.46|6096.46|6133.3|6095.3|9
1609363190000|2020-12-30 21:19:50|6133.48|6095.48|6132.91|6094.91|6133.48|6095.48|6132.51|6094.51|10
1609363200000|2020-12-30 21:20:00|6133.1|6095.1|6132.83|6094.83|6133.65|6095.65|6132.83|6094.83|10
1609363210000|2020-12-30 21:20:10|6132.73|6094.73|6132.99|6094.99|6133.01|6095.01|6132.73|6094.73|9
1609363220000|2020-12-30 21:20:20|6133.08|6095.08|6134.03|6096.03|6134.03|6096.03|6132.96|6094.96|10
1609363230000|2020-12-30 21:20:30|6133.93|6095.93|6135.95|6097.95|6135.95|6097.95|6133.72|6095.72|10
1609363240000|2020-12-30 21:20:40|6135.81|6097.81|6134.03|6096.03|6135.81|6097.81|6134.03|6096.03|10
1609363250000|2020-12-30 21:20:50|6133.75|6095.75|6131.8|6093.8|6133.82|6095.82|6131.8|6093.8|10
1609363260000|2020-12-30 21:21:00|6131.69|6093.69|6131.57|6093.57|6131.99|6093.99|6131.53|6093.53|9
1609363270000|2020-12-30 21:21:10|6131.28|6093.28|6131.45|6093.45|6131.6|6093.6|6131.24|6093.24|10
1609363280000|2020-12-30 21:21:20|6131.56|6093.56|6131.93|6093.93|6131.93|6093.93|6130.55|6092.55|10
1609363290000|2020-12-30 21:21:30|6131.79|6093.79|6131.65|6093.65|6131.9|6093.9|6131.5|6093.5|10
1609363300000|2020-12-30 21:21:40|6131.86|6093.86|6131.84|6093.84|6132.44|6094.44|6131.84|6093.84|9
1609363310000|2020-12-30 21:21:50|6131.76|6093.76|6130.83|6092.83|6131.85|6093.85|6130.83|6092.83|10
1609363320000|2020-12-30 21:22:00|6130.9|6092.9|6130.58|6092.58|6130.9|6092.9|6130.53|6092.53|9
1609363330000|2020-12-30 21:22:10|6130.54|6092.54|6130.75|6092.75|6130.84|6092.84|6130.42|6092.42|10
1609363340000|2020-12-30 21:22:20|6131.02|6093.02|6131.29|6093.29|6131.44|6093.44|6130.86|6092.86|10
1609363350000|2020-12-30 21:22:30|6131.49|6093.49|6131.02|6093.02|6131.88|6093.88|6130.71|6092.71|10
1609363360000|2020-12-30 21:22:40|6130.97|6092.97|6133.03|6095.03|6133.24|6095.24|6130.97|6092.97|9
1609363370000|2020-12-30 21:22:50|6133.09|6095.09|6133.25|6095.25|6133.35|6095.35|6132.84|6094.84|9
1609363380000|2020-12-30 21:23:00|6132.99|6094.99|6132.13|6094.13|6132.99|6094.99|6131.45|6093.45|10
1609363390000|2020-12-30 21:23:10|6132.03|6094.03|6131.41|6093.41|6132.06|6094.06|6131.41|6093.41|10
1609363400000|2020-12-30 21:23:20|6131.46|6093.46|6131.75|6093.75|6132.2|6094.2|6131.46|6093.46|10
1609363410000|2020-12-30 21:23:30|6131.72|6093.72|6132.74|6094.74|6132.74|6094.74|6131.72|6093.72|9
1609363420000|2020-12-30 21:23:40|6132.4|6094.4|6129.45|6091.45|6132.4|6094.4|6129.45|6091.45|10
1609363430000|2020-12-30 21:23:50|6129.29|6091.29|6128.86|6090.86|6129.29|6091.29|6128.86|6090.86|9
1609363440000|2020-12-30 21:24:00|6128.76|6090.76|6131.57|6093.57|6131.57|6093.57|6128.76|6090.76|10
1609363450000|2020-12-30 21:24:10|6131.8|6093.8|6132.5|6094.5|6132.5|6094.5|6131.54|6093.54|10
1609363460000|2020-12-30 21:24:20|6132.79|6094.79|6131.96|6093.96|6132.79|6094.79|6131.77|6093.77|10
1609363470000|2020-12-30 21:24:30|6131.84|6093.84|6130.32|6092.32|6131.84|6093.84|6130.32|6092.32|10
1609363480000|2020-12-30 21:24:40|6130.23|6092.23|6129.8|6091.8|6130.31|6092.31|6129.72|6091.72|9
1609363490000|2020-12-30 21:24:50|6129.99|6091.99|6129.99|6091.99|6130.48|6092.48|6129.96|6091.96|10
1609363500000|2020-12-30 21:25:00|6129.96|6091.96|6130.1|6092.1|6130.23|6092.23|6129.96|6091.96|8
1609363510000|2020-12-30 21:25:10|6130.2|6092.2|6131.24|6093.24|6131.24|6093.24|6130.14|6092.14|10
1609363520000|2020-12-30 21:25:20|6131.59|6093.59|6134.34|6096.34|6134.48|6096.48|6131.59|6093.59|10
1609363530000|2020-12-30 21:25:30|6134.94|6096.94|6135.33|6097.33|6135.58|6097.58|6134.94|6096.94|10
1609363540000|2020-12-30 21:25:40|6135.36|6097.36|6136.76|6098.76|6136.76|6098.76|6135.36|6097.36|9
1609363550000|2020-12-30 21:25:50|6136.64|6098.64|6137.05|6099.05|6137.05|6099.05|6136.43|6098.43|10
1609363560000|2020-12-30 21:26:00|6137.15|6099.15|6135.75|6097.75|6137.2|6099.2|6135.75|6097.75|10
1609363570000|2020-12-30 21:26:10|6135.21|6097.21|6132.85|6094.85|6135.21|6097.21|6132.85|6094.85|10
1609363580000|2020-12-30 21:26:20|6132.78|6094.78|6133.83|6095.83|6133.83|6095.83|6132.76|6094.76|10
1609363590000|2020-12-30 21:26:30|6133.9|6095.9|6134.85|6096.85|6134.98|6096.98|6133.9|6095.9|9
1609363600000|2020-12-30 21:26:40|6134.91|6096.91|6135.5|6097.5|6135.5|6097.5|6134.91|6096.91|10
1609363610000|2020-12-30 21:26:50|6135.62|6097.62|6134.71|6096.71|6135.62|6097.62|6134.71|6096.71|9
1609363620000|2020-12-30 21:27:00|6134.4|6096.4|6134.01|6096.01|6134.4|6096.4|6133.85|6095.85|10
1609363630000|2020-12-30 21:27:10|6133.99|6095.99|6135.16|6097.16|6135.16|6097.16|6133.91|6095.91|10
1609363640000|2020-12-30 21:27:20|6135.18|6097.18|6135.39|6097.39|6135.39|6097.39|6134.94|6096.94|10
1609363650000|2020-12-30 21:27:30|6135.3|6097.3|6133.87|6095.87|6135.3|6097.3|6133.87|6095.87|8
1609363660000|2020-12-30 21:27:40|6133.5|6095.5|6132.79|6094.79|6133.5|6095.5|6132.72|6094.72|10
1609363670000|2020-12-30 21:27:50|6132.87|6094.87|6132.58|6094.58|6132.87|6094.87|6132.51|6094.51|10
1609363680000|2020-12-30 21:28:00|6132.93|6094.93|6131.84|6093.84|6132.93|6094.93|6131.84|6093.84|9
1609363690000|2020-12-30 21:28:10|6131.22|6093.22|6130.07|6092.07|6131.22|6093.22|6129.84|6091.84|10
1609363700000|2020-12-30 21:28:20|6130.09|6092.09|6129.85|6091.85|6130.23|6092.23|6129.85|6091.85|9
1609363710000|2020-12-30 21:28:30|6130.11|6092.11|6131.97|6093.97|6131.97|6093.97|6130.11|6092.11|10
1609363720000|2020-12-30 21:28:40|6131.73|6093.73|6132.34|6094.34|6132.69|6094.69|6131.73|6093.73|10
1609363730000|2020-12-30 21:28:50|6131.54|6093.54|6132.55|6094.55|6132.55|6094.55|6131.52|6093.52|10
1609363740000|2020-12-30 21:29:00|6132.78|6094.78|6133.5|6095.5|6133.57|6095.57|6132.77|6094.77|10
1609363750000|2020-12-30 21:29:10|6133.45|6095.45|6134.4|6096.4|6134.4|6096.4|6133.45|6095.45|9
1609363760000|2020-12-30 21:29:20|6134.54|6096.54|6138.5|6100.5|6138.5|6100.5|6134.54|6096.54|10
1609363770000|2020-12-30 21:29:30|6138.52|6100.52|6140.71|6102.71|6140.77|6102.77|6138.52|6100.52|10
1609363780000|2020-12-30 21:29:40|6140.66|6102.66|6140.22|6102.22|6140.66|6102.66|6139.61|6101.61|10
1609363790000|2020-12-30 21:29:50|6140.1|6102.1|6139.12|6101.12|6140.39|6102.39|6139.12|6101.12|10
1609363800000|2020-12-30 21:30:00|6138.97|6100.97|6138.94|6100.94|6139.07|6101.07|6138.62|6100.62|10
1609363810000|2020-12-30 21:30:10|6139.08|6101.08|6139.02|6101.02|6139.65|6101.65|6138.66|6100.66|10
1609363820000|2020-12-30 21:30:20|6138.93|6100.93|6139.07|6101.07|6139.35|6101.35|6138.93|6100.93|10
1609363830000|2020-12-30 21:30:30|6138.92|6100.92|6139.55|6101.55|6139.87|6101.87|6138.92|6100.92|10
1609363840000|2020-12-30 21:30:40|6139.8|6101.8|6141|6103|6141|6103|6139.8|6101.8|9
1609363850000|2020-12-30 21:30:50|6141.25|6103.25|6141.66|6103.66|6141.66|6103.66|6141.13|6103.13|10
1609363860000|2020-12-30 21:31:00|6141.76|6103.76|6141.86|6103.86|6142.31|6104.31|6141.55|6103.55|10
1609363870000|2020-12-30 21:31:10|6141.11|6103.11|6139.3|6101.3|6141.11|6103.11|6139.3|6101.3|10
1609363880000|2020-12-30 21:31:20|6139.28|6101.28|6138.15|6100.15|6139.42|6101.42|6138.11|6100.11|10
1609363890000|2020-12-30 21:31:30|6138.17|6100.17|6138.21|6100.21|6138.21|6100.21|6137.52|6099.52|10
1609363900000|2020-12-30 21:31:40|6138.35|6100.35|6138.05|6100.05|6138.35|6100.35|6137.78|6099.78|10
1609363910000|2020-12-30 21:31:50|6137.93|6099.93|6137.05|6099.05|6137.93|6099.93|6137.02|6099.02|10
1609363920000|2020-12-30 21:32:00|6137.67|6099.67|6138.06|6100.06|6138.06|6100.06|6137.32|6099.32|10
1609363930000|2020-12-30 21:32:10|6138.08|6100.08|6138.04|6100.04|6138.25|6100.25|6137.86|6099.86|10
1609363940000|2020-12-30 21:32:20|6138.21|6100.21|6137.17|6099.17|6138.21|6100.21|6137.17|6099.17|9
1609363950000|2020-12-30 21:32:30|6137.16|6099.16|6135.97|6097.97|6137.16|6099.16|6135.97|6097.97|8
1609363960000|2020-12-30 21:32:40|6135.46|6097.46|6134.31|6096.31|6135.57|6097.57|6134.31|6096.31|10
1609363970000|2020-12-30 21:32:50|6134.26|6096.26|6131.78|6093.78|6134.26|6096.26|6131.78|6093.78|10
1609363980000|2020-12-30 21:33:00|6130.86|6092.86|6131.28|6093.28|6131.28|6093.28|6130.81|6092.81|10
1609363990000|2020-12-30 21:33:10|6130.89|6092.89|6131.05|6093.05|6131.05|6093.05|6130.7|6092.7|10
1609364000000|2020-12-30 21:33:20|6131.16|6093.16|6131.92|6093.92|6132.54|6094.54|6131.16|6093.16|10
1609364010000|2020-12-30 21:33:30|6131.74|6093.74|6129.51|6091.51|6131.74|6093.74|6129.51|6091.51|9
1609364020000|2020-12-30 21:33:40|6129.53|6091.53|6128.88|6090.88|6129.53|6091.53|6128.52|6090.52|10
1609364030000|2020-12-30 21:33:50|6128.93|6090.93|6127.72|6089.72|6129|6091|6127.72|6089.72|10
1609364040000|2020-12-30 21:34:00|6127.87|6089.87|6128.42|6090.42|6128.42|6090.42|6127.47|6089.47|9
1609364050000|2020-12-30 21:34:10|6128.54|6090.54|6129.36|6091.36|6129.43|6091.43|6128.54|6090.54|10
1609364060000|2020-12-30 21:34:20|6129.28|6091.28|6129.61|6091.61|6129.61|6091.61|6129.17|6091.17|10
1609364070000|2020-12-30 21:34:30|6129.56|6091.56|6130.31|6092.31|6130.31|6092.31|6129.56|6091.56|10
1609364080000|2020-12-30 21:34:40|6130.61|6092.61|6129.54|6091.54|6130.61|6092.61|6129.54|6091.54|10
1609364090000|2020-12-30 21:34:50|6129.64|6091.64|6127.11|6089.11|6129.64|6091.64|6127.11|6089.11|10
1609364100000|2020-12-30 21:35:00|6127.18|6089.18|6127.97|6089.97|6127.97|6089.97|6126.9|6088.9|10
1609364110000|2020-12-30 21:35:10|6128.09|6090.09|6128.2|6090.2|6128.29|6090.29|6127.67|6089.67|10
1609364120000|2020-12-30 21:35:20|6128.16|6090.16|6128.57|6090.57|6128.57|6090.57|6127.28|6089.28|10
1609364130000|2020-12-30 21:35:30|6128.55|6090.55|6128.82|6090.82|6128.93|6090.93|6128.5|6090.5|10
1609364140000|2020-12-30 21:35:40|6128.79|6090.79|6129.09|6091.09|6129.11|6091.11|6128.65|6090.65|10
1609364150000|2020-12-30 21:35:50|6129.11|6091.11|6128.53|6090.53|6129.17|6091.17|6128.27|6090.27|9
1609364160000|2020-12-30 21:36:00|6128.36|6090.36|6129.56|6091.56|6129.57|6091.57|6128.22|6090.22|10
1609364170000|2020-12-30 21:36:10|6129.9|6091.9|6131.29|6093.29|6131.29|6093.29|6129.9|6091.9|10
1609364180000|2020-12-30 21:36:20|6131.25|6093.25|6131.84|6093.84|6131.85|6093.85|6131.25|6093.25|9
1609364190000|2020-12-30 21:36:30|6131.97|6093.97|6132.16|6094.16|6132.16|6094.16|6131.69|6093.69|10
1609364200000|2020-12-30 21:36:40|6132.22|6094.22|6131.66|6093.66|6132.23|6094.23|6131.66|6093.66|10
1609364210000|2020-12-30 21:36:50|6131.89|6093.89|6131.36|6093.36|6131.89|6093.89|6131.3|6093.3|10
1609364220000|2020-12-30 21:37:00|6131.39|6093.39|6130.73|6092.73|6131.39|6093.39|6130.23|6092.23|10
1609364230000|2020-12-30 21:37:10|6130.58|6092.58|6129.46|6091.46|6130.58|6092.58|6129.46|6091.46|10
1609364240000|2020-12-30 21:37:20|6129.3|6091.3|6128.99|6090.99|6129.3|6091.3|6128.62|6090.62|10
1609364250000|2020-12-30 21:37:30|6129.23|6091.23|6130.09|6092.09|6130.41|6092.41|6129.23|6091.23|10
1609364260000|2020-12-30 21:37:40|6130.24|6092.24|6133.07|6095.07|6133.07|6095.07|6130.24|6092.24|10
1609364270000|2020-12-30 21:37:50|6133.73|6095.73|6134.83|6096.83|6134.94|6096.94|6133.62|6095.62|10
1609364280000|2020-12-30 21:38:00|6134.82|6096.82|6132.98|6094.98|6134.82|6096.82|6132.92|6094.92|10
1609364290000|2020-12-30 21:38:10|6132.58|6094.58|6131.98|6093.98|6132.76|6094.76|6131.98|6093.98|9
1609364300000|2020-12-30 21:38:20|6131.62|6093.62|6129.63|6091.63|6132.39|6094.39|6129.63|6091.63|10
1609364310000|2020-12-30 21:38:30|6129.23|6091.23|6128.25|6090.25|6129.23|6091.23|6128.19|6090.19|10
1609364320000|2020-12-30 21:38:40|6128.26|6090.26|6129.5|6091.5|6129.5|6091.5|6128.26|6090.26|10
1609364330000|2020-12-30 21:38:50|6129.71|6091.71|6130.54|6092.54|6130.54|6092.54|6129.7|6091.7|10
1609364340000|2020-12-30 21:39:00|6131.06|6093.06|6130.88|6092.88|6131.22|6093.22|6130.82|6092.82|10
1609364350000|2020-12-30 21:39:10|6130.69|6092.69|6128.37|6090.37|6130.69|6092.69|6128.37|6090.37|10
1609364360000|2020-12-30 21:39:20|6128.1|6090.1|6127.97|6089.97|6128.1|6090.1|6127.69|6089.69|10
1609364370000|2020-12-30 21:39:30|6128.11|6090.11|6129.61|6091.61|6129.61|6091.61|6128.05|6090.05|10
1609364380000|2020-12-30 21:39:40|6129.56|6091.56|6130.66|6092.66|6130.66|6092.66|6129.56|6091.56|10
1609364390000|2020-12-30 21:39:50|6130.62|6092.62|6130.9|6092.9|6131.05|6093.05|6130.57|6092.57|9
1609364400000|2020-12-30 21:40:00|6130.65|6092.65|6133.3|6095.3|6133.53|6095.53|6130.65|6092.65|10
1609364410000|2020-12-30 21:40:10|6133.47|6095.47|6133.87|6095.87|6133.94|6095.94|6133.47|6095.47|10
1609364420000|2020-12-30 21:40:20|6133.95|6095.95|6134.16|6096.16|6134.36|6096.36|6133.64|6095.64|10
1609364430000|2020-12-30 21:40:30|6134.19|6096.19|6134.56|6096.56|6134.75|6096.75|6134.1|6096.1|10
1609364440000|2020-12-30 21:40:40|6134.6|6096.6|6134.33|6096.33|6134.93|6096.93|6134.31|6096.31|10
1609364450000|2020-12-30 21:40:50|6134.41|6096.41|6132.05|6094.05|6134.41|6096.41|6132|6094|10
1609364460000|2020-12-30 21:41:00|6132.4|6094.4|6131.6|6093.6|6132.55|6094.55|6131.6|6093.6|10
1609364470000|2020-12-30 21:41:10|6131.53|6093.53|6131.53|6093.53|6131.57|6093.57|6131.37|6093.37|10
1609364480000|2020-12-30 21:41:20|6131.77|6093.77|6131.11|6093.11|6132.19|6094.19|6131.04|6093.04|10
1609364490000|2020-12-30 21:41:30|6130.97|6092.97|6128.86|6090.86|6130.97|6092.97|6128.86|6090.86|9
1609364500000|2020-12-30 21:41:40|6128.77|6090.77|6129.59|6091.59|6129.59|6091.59|6128.37|6090.37|10
1609364510000|2020-12-30 21:41:50|6129.75|6091.75|6129.74|6091.74|6129.87|6091.87|6129.23|6091.23|9
1609364520000|2020-12-30 21:42:00|6129.69|6091.69|6129.67|6091.67|6130.64|6092.64|6129.67|6091.67|10
1609364530000|2020-12-30 21:42:10|6129.6|6091.6|6130.78|6092.78|6130.78|6092.78|6129.59|6091.59|10
1609364540000|2020-12-30 21:42:20|6131.26|6093.26|6132.74|6094.74|6132.74|6094.74|6131.26|6093.26|10
1609364550000|2020-12-30 21:42:30|6132.56|6094.56|6132.4|6094.4|6132.88|6094.88|6132.4|6094.4|9
1609364560000|2020-12-30 21:42:40|6132.39|6094.39|6131.63|6093.63|6132.39|6094.39|6131.51|6093.51|10
1609364570000|2020-12-30 21:42:50|6131.36|6093.36|6130.64|6092.64|6131.36|6093.36|6130.51|6092.51|9
1609364580000|2020-12-30 21:43:00|6130.34|6092.34|6131.63|6093.63|6131.63|6093.63|6130.34|6092.34|9
1609364590000|2020-12-30 21:43:10|6131.73|6093.73|6132.99|6094.99|6132.99|6094.99|6131.73|6093.73|10
1609364600000|2020-12-30 21:43:20|6132.92|6094.92|6133.75|6095.75|6133.77|6095.77|6132.92|6094.92|10
1609364610000|2020-12-30 21:43:30|6133.51|6095.51|6133.79|6095.79|6133.81|6095.81|6133.36|6095.36|10
1609364620000|2020-12-30 21:43:40|6133.83|6095.83|6133.44|6095.44|6133.83|6095.83|6133.24|6095.24|10
1609364630000|2020-12-30 21:43:50|6133.59|6095.59|6132.82|6094.82|6133.59|6095.59|6132.82|6094.82|10
1609364640000|2020-12-30 21:44:00|6132.69|6094.69|6132.63|6094.63|6132.91|6094.91|6132.45|6094.45|10
1609364650000|2020-12-30 21:44:10|6132.32|6094.32|6131.76|6093.76|6132.5|6094.5|6131.76|6093.76|10
1609364660000|2020-12-30 21:44:20|6131.82|6093.82|6131.42|6093.42|6131.82|6093.82|6131.37|6093.37|9
1609364670000|2020-12-30 21:44:30|6131.44|6093.44|6131.28|6093.28|6131.44|6093.44|6131.16|6093.16|9
1609364680000|2020-12-30 21:44:40|6131.36|6093.36|6131.84|6093.84|6131.91|6093.91|6131.21|6093.21|10
1609364690000|2020-12-30 21:44:50|6131.94|6093.94|6133.15|6095.15|6133.15|6095.15|6131.88|6093.88|10
1609364700000|2020-12-30 21:45:00|6133.06|6095.06|6134.75|6096.75|6134.75|6096.75|6133.06|6095.06|10
1609364710000|2020-12-30 21:45:10|6134.71|6096.71|6135.11|6097.11|6135.14|6097.14|6134.66|6096.66|10
1609364720000|2020-12-30 21:45:20|6135.31|6097.31|6134.81|6096.81|6135.65|6097.65|6134.81|6096.81|10
1609364730000|2020-12-30 21:45:30|6134.89|6096.89|6133.34|6095.34|6134.89|6096.89|6133.34|6095.34|10
1609364740000|2020-12-30 21:45:40|6133.26|6095.26|6131.98|6093.98|6133.26|6095.26|6131.98|6093.98|9
1609364750000|2020-12-30 21:45:50|6132.01|6094.01|6130.56|6092.56|6132.01|6094.01|6130.56|6092.56|10
1609364760000|2020-12-30 21:46:00|6130.11|6092.11|6129.09|6091.09|6130.25|6092.25|6128.96|6090.96|10
1609364770000|2020-12-30 21:46:10|6129.1|6091.1|6130.09|6092.09|6130.41|6092.41|6129.08|6091.08|10
1609364780000|2020-12-30 21:46:20|6129.87|6091.87|6129.16|6091.16|6130.39|6092.39|6129.16|6091.16|9
1609364790000|2020-12-30 21:46:30|6128.87|6090.87|6126.59|6088.59|6128.87|6090.87|6126.59|6088.59|9
1609364800000|2020-12-30 21:46:40|6126.55|6088.55|6124.66|6086.66|6126.55|6088.55|6124.66|6086.66|10
1609364810000|2020-12-30 21:46:50|6124.57|6086.57|6123.83|6085.83|6124.57|6086.57|6122.64|6084.64|10
1609364820000|2020-12-30 21:47:00|6123.65|6085.65|6122|6084|6123.91|6085.91|6122|6084|10
1609364830000|2020-12-30 21:47:10|6122.36|6084.36|6121.06|6083.06|6122.36|6084.36|6121.06|6083.06|10
1609364840000|2020-12-30 21:47:20|6121.31|6083.31|6123.16|6085.16|6123.16|6085.16|6121.31|6083.31|10
1609364850000|2020-12-30 21:47:30|6123.17|6085.17|6126.53|6088.53|6126.53|6088.53|6123.17|6085.17|10
1609364860000|2020-12-30 21:47:40|6126.44|6088.44|6130.38|6092.38|6130.38|6092.38|6126.44|6088.44|10
1609364870000|2020-12-30 21:47:50|6130.58|6092.58|6133.19|6095.19|6133.19|6095.19|6130.5|6092.5|10
1609364880000|2020-12-30 21:48:00|6133.44|6095.44|6134.38|6096.38|6134.66|6096.66|6133.44|6095.44|9
1609364890000|2020-12-30 21:48:10|6134.5|6096.5|6135.6|6097.6|6135.7|6097.7|6134.5|6096.5|10
1609364900000|2020-12-30 21:48:20|6135.59|6097.59|6133.06|6095.06|6135.59|6097.59|6133.06|6095.06|10
1609364910000|2020-12-30 21:48:30|6132.37|6094.37|6132|6094|6132.37|6094.37|6131.66|6093.66|10
1609364920000|2020-12-30 21:48:40|6131.6|6093.6|6131.84|6093.84|6132.02|6094.02|6131.25|6093.25|9
1609364930000|2020-12-30 21:48:50|6131.79|6093.79|6131.68|6093.68|6131.9|6093.9|6131.4|6093.4|10
1609364940000|2020-12-30 21:49:00|6131.6|6093.6|6129.23|6091.23|6131.67|6093.67|6129.23|6091.23|10
1609364950000|2020-12-30 21:49:10|6128.15|6090.15|6128.47|6090.47|6128.47|6090.47|6127.53|6089.53|10
1609364960000|2020-12-30 21:49:20|6128.21|6090.21|6127.95|6089.95|6128.29|6090.29|6127.95|6089.95|10
1609364970000|2020-12-30 21:49:30|6127.69|6089.69|6129.39|6091.39|6129.39|6091.39|6127.69|6089.69|9
1609364980000|2020-12-30 21:49:40|6129.85|6091.85|6131.53|6093.53|6131.53|6093.53|6129.85|6091.85|9
1609364990000|2020-12-30 21:49:50|6131.83|6093.83|6132.61|6094.61|6132.61|6094.61|6131.83|6093.83|9
1609365000000|2020-12-30 21:50:00|6132.75|6094.75|6131.85|6093.85|6132.91|6094.91|6131.35|6093.35|10
1609365010000|2020-12-30 21:50:10|6131.74|6093.74|6131.86|6093.86|6132.08|6094.08|6131.64|6093.64|9
1609365020000|2020-12-30 21:50:20|6132.02|6094.02|6131.17|6093.17|6132.81|6094.81|6131.17|6093.17|10
1609365030000|2020-12-30 21:50:30|6130.64|6092.64|6122.45|6084.45|6130.64|6092.64|6122.45|6084.45|10
1609365040000|2020-12-30 21:50:40|6122.57|6084.57|6122.41|6084.41|6122.72|6084.72|6122.08|6084.08|10
1609365050000|2020-12-30 21:50:50|6122.36|6084.36|6119.5|6081.5|6122.82|6084.82|6119.5|6081.5|10
1609365060000|2020-12-30 21:51:00|6119.54|6081.54|6113.58|6075.58|6119.54|6081.54|6113.58|6075.58|10
1609365070000|2020-12-30 21:51:10|6113.31|6075.31|6106.2|6068.2|6113.31|6075.31|6106.2|6068.2|10
1609365080000|2020-12-30 21:51:20|6106.67|6068.67|6112.82|6074.82|6112.82|6074.82|6106.67|6068.67|10
1609365090000|2020-12-30 21:51:30|6113.71|6075.71|6111.51|6073.51|6113.97|6075.97|6110.6|6072.6|10
1609365100000|2020-12-30 21:51:40|6111.54|6073.54|6109.28|6071.28|6111.54|6073.54|6108.5|6070.5|10
1609365110000|2020-12-30 21:51:50|6109.44|6071.44|6112.35|6074.35|6112.35|6074.35|6109.28|6071.28|10
1609365120000|2020-12-30 21:52:00|6112.34|6074.34|6113.31|6075.31|6113.31|6075.31|6112.34|6074.34|9
1609365130000|2020-12-30 21:52:10|6113.13|6075.13|6112.76|6074.76|6113.13|6075.13|6112.33|6074.33|10
1609365140000|2020-12-30 21:52:20|6112.65|6074.65|6110.48|6072.48|6112.65|6074.65|6110.48|6072.48|10
1609365150000|2020-12-30 21:52:30|6111|6073|6111.87|6073.87|6111.91|6073.91|6110.84|6072.84|10
1609365160000|2020-12-30 21:52:40|6111.97|6073.97|6112.52|6074.52|6112.61|6074.61|6111.97|6073.97|10
1609365170000|2020-12-30 21:52:50|6112.54|6074.54|6112.83|6074.83|6113.2|6075.2|6112.35|6074.35|10
1609365180000|2020-12-30 21:53:00|6112.55|6074.55|6112.69|6074.69|6113.67|6075.67|6112.55|6074.55|10
1609365190000|2020-12-30 21:53:10|6112.51|6074.51|6113.1|6075.1|6113.55|6075.55|6112.31|6074.31|10
1609365200000|2020-12-30 21:53:20|6112.91|6074.91|6112.43|6074.43|6112.96|6074.96|6112.43|6074.43|10
1609365210000|2020-12-30 21:53:30|6112.32|6074.32|6111.39|6073.39|6112.4|6074.4|6111.02|6073.02|10
1609365220000|2020-12-30 21:53:40|6111.06|6073.06|6111.21|6073.21|6111.26|6073.26|6110.79|6072.79|10
1609365230000|2020-12-30 21:53:50|6111.35|6073.35|6107.67|6069.67|6111.35|6073.35|6107.67|6069.67|10
1609365240000|2020-12-30 21:54:00|6108.15|6070.15|6105.11|6067.11|6108.15|6070.15|6105.11|6067.11|10
1609365250000|2020-12-30 21:54:10|6104.94|6066.94|6103.11|6065.11|6104.94|6066.94|6103.11|6065.11|10
1609365260000|2020-12-30 21:54:20|6102.83|6064.83|6099.82|6061.82|6102.83|6064.83|6099.82|6061.82|10
1609365270000|2020-12-30 21:54:30|6099.66|6061.66|6097.7|6059.7|6099.66|6061.66|6097.7|6059.7|10
1609365280000|2020-12-30 21:54:40|6097.08|6059.08|6090.15|6052.15|6097.08|6059.08|6090.15|6052.15|10
1609365290000|2020-12-30 21:54:50|6089.41|6051.41|6087.49|6049.49|6090.01|6052.01|6087.49|6049.49|10
1609365300000|2020-12-30 21:55:00|6086.68|6048.68|6094.17|6056.17|6094.17|6056.17|6086.68|6048.68|10
1609365310000|2020-12-30 21:55:10|6097.03|6059.03|6102.63|6064.63|6102.82|6064.82|6097.03|6059.03|10
1609365320000|2020-12-30 21:55:20|6103.06|6065.06|6104.19|6066.19|6104.19|6066.19|6103.06|6065.06|10
1609365330000|2020-12-30 21:55:30|6104.28|6066.28|6106.58|6068.58|6106.58|6068.58|6103.87|6065.87|10
1609365340000|2020-12-30 21:55:40|6106.67|6068.67|6106.07|6068.07|6108|6070|6106.07|6068.07|10
1609365350000|2020-12-30 21:55:50|6105.96|6067.96|6104.78|6066.78|6105.96|6067.96|6104.78|6066.78|9
1609365360000|2020-12-30 21:56:00|6104.22|6066.22|6104.49|6066.49|6104.49|6066.49|6103.83|6065.83|10
1609365370000|2020-12-30 21:56:10|6104.47|6066.47|6105.58|6067.58|6105.58|6067.58|6104.47|6066.47|9
1609365380000|2020-12-30 21:56:20|6105.57|6067.57|6105.91|6067.91|6106.05|6068.05|6105.42|6067.42|10
1609365390000|2020-12-30 21:56:30|6106.03|6068.03|6108.3|6070.3|6108.3|6070.3|6105.86|6067.86|10
1609365400000|2020-12-30 21:56:40|6108.31|6070.31|6110.58|6072.58|6110.58|6072.58|6108.31|6070.31|10
1609365410000|2020-12-30 21:56:50|6110.11|6072.11|6108.79|6070.79|6110.11|6072.11|6108.79|6070.79|10
1609365420000|2020-12-30 21:57:00|6108.88|6070.88|6106.59|6068.59|6108.88|6070.88|6106.59|6068.59|10
1609365430000|2020-12-30 21:57:10|6106.55|6068.55|6106.24|6068.24|6106.65|6068.65|6105.6|6067.6|10
1609365440000|2020-12-30 21:57:20|6106.27|6068.27|6107.31|6069.31|6107.31|6069.31|6106.27|6068.27|10
1609365450000|2020-12-30 21:57:30|6107.68|6069.68|6112.52|6074.52|6112.52|6074.52|6107.47|6069.47|10
1609365460000|2020-12-30 21:57:40|6113.09|6075.09|6113.77|6075.77|6113.77|6075.77|6113.09|6075.09|10
1609365470000|2020-12-30 21:57:50|6113.58|6075.58|6114.95|6076.95|6114.95|6076.95|6113.31|6075.31|10
1609365480000|2020-12-30 21:58:00|6115.15|6077.15|6114.39|6076.39|6115.35|6077.35|6113.9|6075.9|10
1609365490000|2020-12-30 21:58:10|6114.43|6076.43|6113.37|6075.37|6114.49|6076.49|6113.37|6075.37|10
1609365500000|2020-12-30 21:58:20|6112.83|6074.83|6111.8|6073.8|6112.83|6074.83|6111.8|6073.8|9
1609365510000|2020-12-30 21:58:30|6111.7|6073.7|6112.11|6074.11|6112.11|6074.11|6111.7|6073.7|10
1609365520000|2020-12-30 21:58:40|6112.53|6074.53|6113.41|6075.41|6113.41|6075.41|6112.53|6074.53|10
1609365530000|2020-12-30 21:58:50|6113.34|6075.34|6112.61|6074.61|6113.53|6075.53|6112.6|6074.6|10
1609365540000|2020-12-30 21:59:00|6112.51|6074.51|6111.76|6073.76|6112.51|6074.51|6111.73|6073.73|9
1609365550000|2020-12-30 21:59:10|6111.69|6073.69|6111.52|6073.52|6111.69|6073.69|6111.27|6073.27|10
1609365560000|2020-12-30 21:59:20|6111.58|6073.58|6112.15|6074.15|6112.31|6074.31|6111.58|6073.58|10
1609365570000|2020-12-30 21:59:30|6111.82|6073.82|6114.01|6076.01|6114.03|6076.03|6111.81|6073.81|10
1609365580000|2020-12-30 21:59:40|6114.29|6076.29|6115.79|6077.79|6115.92|6077.92|6114.29|6076.29|10
1609365590000|2020-12-30 21:59:50|6115.67|6077.67|6114.89|6076.89|6115.67|6077.67|6114.89|6076.89|9
1609365600000|2020-12-30 22:00:00|6114.61|6076.61|6113.53|6075.53|6114.61|6076.61|6113.4|6075.4|10
1609365610000|2020-12-30 22:00:10|6113.77|6075.77|6115.82|6077.82|6115.82|6077.82|6113.77|6075.77|10
1609365620000|2020-12-30 22:00:20|6115.98|6077.98|6117.04|6079.04|6117.08|6079.08|6115.98|6077.98|9
1609365630000|2020-12-30 22:00:30|6117.16|6079.16|6116.83|6078.83|6117.16|6079.16|6116.77|6078.77|8
1609365640000|2020-12-30 22:00:40|6116.88|6078.88|6117.5|6079.5|6117.81|6079.81|6116.86|6078.86|10
1609365650000|2020-12-30 22:00:50|6117.62|6079.62|6116.82|6078.82|6117.9|6079.9|6116.73|6078.73|10
1609365660000|2020-12-30 22:01:00|6117.08|6079.08|6117.55|6079.55|6117.55|6079.55|6117.04|6079.04|10
1609365670000|2020-12-30 22:01:10|6117.58|6079.58|6118.01|6080.01|6118.19|6080.19|6117.58|6079.58|9
1609365680000|2020-12-30 22:01:20|6117.85|6079.85|6118.34|6080.34|6118.34|6080.34|6117.6|6079.6|8
1609365690000|2020-12-30 22:01:30|6118.27|6080.27|6118.9|6080.9|6118.9|6080.9|6118.23|6080.23|10
1609365700000|2020-12-30 22:01:40|6118.75|6080.75|6118.48|6080.48|6118.94|6080.94|6118.11|6080.11|10
1609365710000|2020-12-30 22:01:50|6118.47|6080.47|6118.6|6080.6|6118.8|6080.8|6118.2|6080.2|10
1609365720000|2020-12-30 22:02:00|6118.59|6080.59|6118.11|6080.11|6118.59|6080.59|6118.11|6080.11|10
1609365730000|2020-12-30 22:02:10|6117.96|6079.96|6118.1|6080.1|6118.34|6080.34|6117.96|6079.96|10
1609365740000|2020-12-30 22:02:20|6118.41|6080.41|6117.91|6079.91|6118.58|6080.58|6117.76|6079.76|9
1609365750000|2020-12-30 22:02:30|6117.84|6079.84|6117.74|6079.74|6117.84|6079.84|6117.5|6079.5|8
1609365760000|2020-12-30 22:02:40|6117.85|6079.85|6118.26|6080.26|6118.31|6080.31|6117.81|6079.81|10
1609365770000|2020-12-30 22:02:50|6118.45|6080.45|6118.21|6080.21|6118.45|6080.45|6117.88|6079.88|10
1609365780000|2020-12-30 22:03:00|6118.25|6080.25|6118.45|6080.45|6118.92|6080.92|6118.25|6080.25|8
1609365790000|2020-12-30 22:03:10|6118.35|6080.35|6118.35|6080.35|6118.64|6080.64|6118.35|6080.35|9
1609365800000|2020-12-30 22:03:20|6118.12|6080.12|6116.77|6078.77|6118.3|6080.3|6116.77|6078.77|10
1609365810000|2020-12-30 22:03:30|6116.04|6078.04|6116.09|6078.09|6116.13|6078.13|6115.64|6077.64|10
1609365820000|2020-12-30 22:03:40|6116.06|6078.06|6115.54|6077.54|6116.1|6078.1|6115.54|6077.54|9
1609365830000|2020-12-30 22:03:50|6115.52|6077.52|6115.59|6077.59|6115.76|6077.76|6115.27|6077.27|9
1609365840000|2020-12-30 22:04:00|6115.8|6077.8|6117.17|6079.17|6117.17|6079.17|6115.55|6077.55|10
1609365850000|2020-12-30 22:04:10|6117.12|6079.12|6118.26|6080.26|6118.26|6080.26|6117.12|6079.12|10
1609365860000|2020-12-30 22:04:20|6118.49|6080.49|6118.44|6080.44|6118.63|6080.63|6118.36|6080.36|9
1609365870000|2020-12-30 22:04:30|6118.52|6080.52|6118.44|6080.44|6118.52|6080.52|6118.18|6080.18|10
1609365880000|2020-12-30 22:04:40|6118.74|6080.74|6119.12|6081.12|6119.43|6081.43|6118.74|6080.74|8
1609365890000|2020-12-30 22:04:50|6118.84|6080.84|6118.48|6080.48|6118.84|6080.84|6118.23|6080.23|10
1609365900000|2020-12-30 22:05:00|6118.66|6080.66|6119.88|6081.88|6120|6082|6118.66|6080.66|10
1609365910000|2020-12-30 22:05:10|6120.3|6082.3|6121.64|6083.64|6121.83|6083.83|6120.3|6082.3|10
1609365920000|2020-12-30 22:05:20|6121.73|6083.73|6122.21|6084.21|6122.29|6084.29|6121.63|6083.63|9
1609365930000|2020-12-30 22:05:30|6122.26|6084.26|6120.77|6082.77|6122.46|6084.46|6120.77|6082.77|10
1609365940000|2020-12-30 22:05:40|6120.88|6082.88|6118.97|6080.97|6120.88|6082.88|6118.97|6080.97|10
1609365950000|2020-12-30 22:05:50|6118.55|6080.55|6116.51|6078.51|6118.57|6080.57|6116.51|6078.51|10
1609365960000|2020-12-30 22:06:00|6116.45|6078.45|6111.24|6073.24|6116.45|6078.45|6111.24|6073.24|10
1609365970000|2020-12-30 22:06:10|6111.07|6073.07|6109.24|6071.24|6111.25|6073.25|6109.24|6071.24|10
1609365980000|2020-12-30 22:06:20|6109.21|6071.21|6109.51|6071.51|6109.52|6071.52|6108.74|6070.74|9
1609365990000|2020-12-30 22:06:30|6109.73|6071.73|6111.87|6073.87|6111.87|6073.87|6109.73|6071.73|10
1609366000000|2020-12-30 22:06:40|6111.86|6073.86|6113.09|6075.09|6113.14|6075.14|6111.86|6073.86|10
1609366010000|2020-12-30 22:06:50|6113.28|6075.28|6116.29|6078.29|6116.29|6078.29|6113.28|6075.28|10
1609366020000|2020-12-30 22:07:00|6116.31|6078.31|6116.05|6078.05|6117|6079|6116.05|6078.05|10
1609366030000|2020-12-30 22:07:10|6116.13|6078.13|6115.12|6077.12|6116.13|6078.13|6115.12|6077.12|9
1609366040000|2020-12-30 22:07:20|6114.65|6076.65|6113.35|6075.35|6114.65|6076.65|6113.35|6075.35|10
1609366050000|2020-12-30 22:07:30|6113.36|6075.36|6112.51|6074.51|6113.5|6075.5|6112.5|6074.5|10
1609366060000|2020-12-30 22:07:40|6111.88|6073.88|6109.3|6071.3|6111.88|6073.88|6109.16|6071.16|10
1609366070000|2020-12-30 22:07:50|6109.01|6071.01|6103.21|6065.21|6109.01|6071.01|6103.21|6065.21|10
1609366080000|2020-12-30 22:08:00|6102.51|6064.51|6098.97|6060.97|6102.51|6064.51|6098.97|6060.97|10
1609366090000|2020-12-30 22:08:10|6099.02|6061.02|6099.88|6061.88|6099.88|6061.88|6098.16|6060.16|10
1609366100000|2020-12-30 22:08:20|6100.9|6062.9|6103.81|6065.81|6103.81|6065.81|6100.9|6062.9|10
1609366110000|2020-12-30 22:08:30|6104.21|6066.21|6104.74|6066.74|6104.85|6066.85|6104.12|6066.12|10
1609366120000|2020-12-30 22:08:40|6104.79|6066.79|6105|6067|6105.48|6067.48|6104.79|6066.79|10
1609366130000|2020-12-30 22:08:50|6105.35|6067.35|6104.5|6066.5|6105.35|6067.35|6104.26|6066.26|10
1609366140000|2020-12-30 22:09:00|6104.97|6066.97|6106.67|6068.67|6106.71|6068.71|6104.97|6066.97|10
1609366150000|2020-12-30 22:09:10|6106.79|6068.79|6107.69|6069.69|6107.69|6069.69|6106.74|6068.74|10
1609366160000|2020-12-30 22:09:20|6107.67|6069.67|6108.04|6070.04|6108.04|6070.04|6107.3|6069.3|10
1609366170000|2020-12-30 22:09:30|6107.98|6069.98|6108.73|6070.73|6108.73|6070.73|6107.98|6069.98|10
1609366180000|2020-12-30 22:09:40|6108.58|6070.58|6108.81|6070.81|6108.96|6070.96|6108.48|6070.48|10
1609366190000|2020-12-30 22:09:50|6108.84|6070.84|6107.83|6069.83|6108.95|6070.95|6107.83|6069.83|10
1609366200000|2020-12-30 22:10:00|6107.7|6069.7|6106.66|6068.66|6107.73|6069.73|6106.6|6068.6|10
1609366210000|2020-12-30 22:10:10|6106.58|6068.58|6106.88|6068.88|6107.19|6069.19|6106.37|6068.37|10
1609366220000|2020-12-30 22:10:20|6106.93|6068.93|6104.9|6066.9|6106.93|6068.93|6104.9|6066.9|10
1609366230000|2020-12-30 22:10:30|6104.69|6066.69|6103.4|6065.4|6104.69|6066.69|6103.32|6065.32|9
1609366240000|2020-12-30 22:10:40|6103.43|6065.43|6103.98|6065.98|6103.98|6065.98|6103.39|6065.39|8
1609366250000|2020-12-30 22:10:50|6104.41|6066.41|6106.57|6068.57|6106.57|6068.57|6104.41|6066.41|10
1609366260000|2020-12-30 22:11:00|6106.58|6068.58|6106.54|6068.54|6107.29|6069.29|6106.54|6068.54|10
1609366270000|2020-12-30 22:11:10|6106.76|6068.76|6104.32|6066.32|6106.76|6068.76|6104.32|6066.32|10
1609366280000|2020-12-30 22:11:20|6103.95|6065.95|6100.81|6062.81|6103.95|6065.95|6100.81|6062.81|10
1609366290000|2020-12-30 22:11:30|6100.74|6062.74|6098.95|6060.95|6100.74|6062.74|6098.72|6060.72|10
1609366300000|2020-12-30 22:11:40|6098.46|6060.46|6096.76|6058.76|6098.46|6060.46|6096.76|6058.76|10
1609366310000|2020-12-30 22:11:50|6096.79|6058.79|6097.9|6059.9|6097.9|6059.9|6096.79|6058.79|10
1609366320000|2020-12-30 22:12:00|6098.07|6060.07|6098.88|6060.88|6098.88|6060.88|6098.07|6060.07|9
1609366330000|2020-12-30 22:12:10|6099.03|6061.03|6098.86|6060.86|6099.03|6061.03|6098.41|6060.41|10
1609366340000|2020-12-30 22:12:20|6099.05|6061.05|6099.31|6061.31|6099.31|6061.31|6098.92|6060.92|9
1609366350000|2020-12-30 22:12:30|6099.77|6061.77|6100.71|6062.71|6100.71|6062.71|6099.77|6061.77|10
1609366360000|2020-12-30 22:12:40|6100.9|6062.9|6101.44|6063.44|6101.44|6063.44|6100.9|6062.9|10
1609366370000|2020-12-30 22:12:50|6101.48|6063.48|6101.96|6063.96|6101.96|6063.96|6101.4|6063.4|9
1609366380000|2020-12-30 22:13:00|6102.02|6064.02|6102.9|6064.9|6102.9|6064.9|6102.02|6064.02|10
1609366390000|2020-12-30 22:13:10|6102.65|6064.65|6104.24|6066.24|6104.24|6066.24|6102.65|6064.65|10
1609366400000|2020-12-30 22:13:20|6104.89|6066.89|6105.39|6067.39|6105.39|6067.39|6104.85|6066.85|10
1609366410000|2020-12-30 22:13:30|6105.57|6067.57|6105.61|6067.61|6105.73|6067.73|6105.34|6067.34|10
1609366420000|2020-12-30 22:13:40|6105.87|6067.87|6105.86|6067.86|6106.13|6068.13|6105.64|6067.64|10
1609366430000|2020-12-30 22:13:50|6105.82|6067.82|6106.78|6068.78|6106.78|6068.78|6105.82|6067.82|10
1609366440000|2020-12-30 22:14:00|6106.81|6068.81|6109.58|6071.58|6109.58|6071.58|6106.81|6068.81|10
1609366450000|2020-12-30 22:14:10|6109.09|6071.09|6110.53|6072.53|6110.53|6072.53|6108.9|6070.9|10
1609366460000|2020-12-30 22:14:20|6110.67|6072.67|6111.41|6073.41|6111.55|6073.55|6110.67|6072.67|10
1609366470000|2020-12-30 22:14:30|6111.56|6073.56|6113.24|6075.24|6113.24|6075.24|6111.56|6073.56|10
1609366480000|2020-12-30 22:14:40|6113.32|6075.32|6119.57|6081.57|6119.57|6081.57|6113.32|6075.32|10
1609366490000|2020-12-30 22:14:50|6119.6|6081.6|6120.76|6082.76|6120.76|6082.76|6119.36|6081.36|10
1609366500000|2020-12-30 22:15:00|6120.68|6082.68|6121.85|6083.85|6122.15|6084.15|6120.68|6082.68|9
1609366510000|2020-12-30 22:15:10|6121.23|6083.23|6119.33|6081.33|6121.27|6083.27|6119.08|6081.08|10
1609366520000|2020-12-30 22:15:20|6120.19|6082.19|6120.07|6082.07|6120.44|6082.44|6120.06|6082.06|10
1609366530000|2020-12-30 22:15:30|6119.75|6081.75|6118|6080|6119.75|6081.75|6118|6080|10
1609366540000|2020-12-30 22:15:40|6118.38|6080.38|6117.38|6079.38|6118.38|6080.38|6117.29|6079.29|10
1609366550000|2020-12-30 22:15:50|6117.55|6079.55|6116.02|6078.02|6117.55|6079.55|6116.02|6078.02|9
1609366560000|2020-12-30 22:16:00|6115.61|6077.61|6112.62|6074.62|6115.61|6077.61|6112.62|6074.62|10
1609366570000|2020-12-30 22:16:10|6112.91|6074.91|6111.06|6073.06|6112.96|6074.96|6111.06|6073.06|9
1609366580000|2020-12-30 22:16:20|6110.86|6072.86|6109.76|6071.76|6110.86|6072.86|6109.76|6071.76|8
1609366590000|2020-12-30 22:16:30|6109.87|6071.87|6110.44|6072.44|6110.84|6072.84|6109.74|6071.74|10
1609366600000|2020-12-30 22:16:40|6110.54|6072.54|6111.26|6073.26|6111.35|6073.35|6110.54|6072.54|9
1609366610000|2020-12-30 22:16:50|6110.81|6072.81|6110.11|6072.11|6110.81|6072.81|6110.09|6072.09|10
1609366620000|2020-12-30 22:17:00|6109.89|6071.89|6109.44|6071.44|6109.89|6071.89|6109.44|6071.44|10
1609366630000|2020-12-30 22:17:10|6109.36|6071.36|6109.28|6071.28|6109.52|6071.52|6108.87|6070.87|10
1609366640000|2020-12-30 22:17:20|6109.22|6071.22|6110.13|6072.13|6110.13|6072.13|6109.19|6071.19|10
1609366650000|2020-12-30 22:17:30|6110.01|6072.01|6110.04|6072.04|6110.56|6072.56|6109.97|6071.97|10
1609366660000|2020-12-30 22:17:40|6110.09|6072.09|6110.14|6072.14|6110.47|6072.47|6110.05|6072.05|10
1609366670000|2020-12-30 22:17:50|6110.29|6072.29|6110.44|6072.44|6110.75|6072.75|6110.29|6072.29|9
1609366680000|2020-12-30 22:18:00|6110.58|6072.58|6111.25|6073.25|6111.42|6073.42|6110.54|6072.54|10
1609366690000|2020-12-30 22:18:10|6111.3|6073.3|6111.99|6073.99|6111.99|6073.99|6111.26|6073.26|10
1609366700000|2020-12-30 22:18:20|6111.86|6073.86|6111.79|6073.79|6112.36|6074.36|6111.79|6073.79|9
1609366710000|2020-12-30 22:18:30|6111.29|6073.29|6111.55|6073.55|6111.55|6073.55|6111.29|6073.29|9
1609366720000|2020-12-30 22:18:40|6111.19|6073.19|6112.49|6074.49|6112.49|6074.49|6111.19|6073.19|10
1609366730000|2020-12-30 22:18:50|6112.59|6074.59|6113.15|6075.15|6113.15|6075.15|6112.59|6074.59|10
1609366740000|2020-12-30 22:19:00|6113.2|6075.2|6113.69|6075.69|6113.69|6075.69|6113.12|6075.12|10
1609366750000|2020-12-30 22:19:10|6113.87|6075.87|6113.54|6075.54|6114|6076|6113.45|6075.45|10
1609366760000|2020-12-30 22:19:20|6113.62|6075.62|6113.65|6075.65|6114.06|6076.06|6113.61|6075.61|10
1609366770000|2020-12-30 22:19:30|6113.66|6075.66|6113.9|6075.9|6114.1|6076.1|6113.51|6075.51|9
1609366780000|2020-12-30 22:19:40|6113.94|6075.94|6113.79|6075.79|6113.94|6075.94|6113.6|6075.6|10
1609366790000|2020-12-30 22:19:50|6113.72|6075.72|6113.81|6075.81|6113.81|6075.81|6113.52|6075.52|10
1609366800000|2020-12-30 22:20:00|6113.75|6075.75|6113.94|6075.94|6113.94|6075.94|6113.57|6075.57|10
1609366810000|2020-12-30 22:20:10|6113.7|6075.7|6113.28|6075.28|6114.13|6076.13|6113.28|6075.28|10
1609366820000|2020-12-30 22:20:20|6112.7|6074.7|6113.24|6075.24|6113.24|6075.24|6112.7|6074.7|9
1609366830000|2020-12-30 22:20:30|6113.25|6075.25|6113.1|6075.1|6113.43|6075.43|6113.08|6075.08|9
1609366840000|2020-12-30 22:20:40|6113.08|6075.08|6113.22|6075.22|6113.6|6075.6|6112.71|6074.71|10
1609366850000|2020-12-30 22:20:50|6113.51|6075.51|6112.4|6074.4|6113.51|6075.51|6112.4|6074.4|10
1609366860000|2020-12-30 22:21:00|6112.05|6074.05|6110.34|6072.34|6112.05|6074.05|6110.34|6072.34|10
1609366870000|2020-12-30 22:21:10|6110.39|6072.39|6108.53|6070.53|6110.41|6072.41|6108.53|6070.53|10
1609366880000|2020-12-30 22:21:20|6108.51|6070.51|6107.43|6069.43|6108.51|6070.51|6107.37|6069.37|10
1609366890000|2020-12-30 22:21:30|6107.5|6069.5|6106.56|6068.56|6107.58|6069.58|6106.39|6068.39|10
1609366900000|2020-12-30 22:21:40|6106.75|6068.75|6106.67|6068.67|6106.92|6068.92|6106.47|6068.47|10
1609366910000|2020-12-30 22:21:50|6106.61|6068.61|6106.55|6068.55|6106.89|6068.89|6106.23|6068.23|9
1609366920000|2020-12-30 22:22:00|6105.92|6067.92|6105.6|6067.6|6105.92|6067.92|6105.52|6067.52|10
1609366930000|2020-12-30 22:22:10|6105.62|6067.62|6105.89|6067.89|6105.89|6067.89|6105.52|6067.52|10
1609366940000|2020-12-30 22:22:20|6105.82|6067.82|6105.81|6067.81|6105.89|6067.89|6105.12|6067.12|9
1609366950000|2020-12-30 22:22:30|6105.73|6067.73|6105.83|6067.83|6105.83|6067.83|6105.58|6067.58|9
1609366960000|2020-12-30 22:22:40|6105.91|6067.91|6106.34|6068.34|6106.53|6068.53|6105.91|6067.91|10
1609366970000|2020-12-30 22:22:50|6106.22|6068.22|6105.57|6067.57|6106.33|6068.33|6105.5|6067.5|10
1609366980000|2020-12-30 22:23:00|6105.54|6067.54|6105.54|6067.54|6105.54|6067.54|6104.97|6066.97|10
1609366990000|2020-12-30 22:23:10|6105.53|6067.53|6106.13|6068.13|6106.13|6068.13|6105.53|6067.53|10
1609367000000|2020-12-30 22:23:20|6106.61|6068.61|6107.81|6069.81|6107.86|6069.86|6106.61|6068.61|10
1609367010000|2020-12-30 22:23:30|6107.97|6069.97|6109.56|6071.56|6109.57|6071.57|6107.97|6069.97|10
1609367020000|2020-12-30 22:23:40|6110.1|6072.1|6109.14|6071.14|6110.58|6072.58|6109.14|6071.14|10
1609367030000|2020-12-30 22:23:50|6108.79|6070.79|6105.42|6067.42|6108.79|6070.79|6105.42|6067.42|10
1609367040000|2020-12-30 22:24:00|6104.65|6066.65|6104.63|6066.63|6104.9|6066.9|6104.24|6066.24|10
1609367050000|2020-12-30 22:24:10|6104.35|6066.35|6104.29|6066.29|6104.59|6066.59|6103.93|6065.93|10
1609367060000|2020-12-30 22:24:20|6104.17|6066.17|6105.81|6067.81|6105.81|6067.81|6104.08|6066.08|10
1609367070000|2020-12-30 22:24:30|6105.95|6067.95|6107.68|6069.68|6107.68|6069.68|6105.95|6067.95|10
1609367080000|2020-12-30 22:24:40|6107.87|6069.87|6108.6|6070.6|6108.6|6070.6|6107.64|6069.64|9
1609367090000|2020-12-30 22:24:50|6108.7|6070.7|6110.55|6072.55|6110.55|6072.55|6108.7|6070.7|10
1609367100000|2020-12-30 22:25:00|6111.02|6073.02|6110.61|6072.61|6111.21|6073.21|6110.61|6072.61|10
1609367110000|2020-12-30 22:25:10|6110.56|6072.56|6110.14|6072.14|6110.66|6072.66|6110.05|6072.05|9
1609367120000|2020-12-30 22:25:20|6110.13|6072.13|6110.3|6072.3|6110.46|6072.46|6110.1|6072.1|9
1609367130000|2020-12-30 22:25:30|6110.26|6072.26|6111.21|6073.21|6111.21|6073.21|6110.26|6072.26|9
1609367140000|2020-12-30 22:25:40|6111.37|6073.37|6111.48|6073.48|6111.48|6073.48|6111.03|6073.03|10
1609367150000|2020-12-30 22:25:50|6111.36|6073.36|6112.85|6074.85|6112.85|6074.85|6111.34|6073.34|10
1609367160000|2020-12-30 22:26:00|6113.06|6075.06|6113|6075|6113.06|6075.06|6112.76|6074.76|10
1609367170000|2020-12-30 22:26:10|6112.87|6074.87|6112.03|6074.03|6112.87|6074.87|6111.98|6073.98|9
1609367180000|2020-12-30 22:26:20|6111.99|6073.99|6110.56|6072.56|6111.99|6073.99|6110.39|6072.39|10
1609367190000|2020-12-30 22:26:30|6110.33|6072.33|6109.24|6071.24|6110.33|6072.33|6109.24|6071.24|9
1609367200000|2020-12-30 22:26:40|6109.31|6071.31|6107.88|6069.88|6109.31|6071.31|6107.76|6069.76|10
1609367210000|2020-12-30 22:26:50|6107.61|6069.61|6107.62|6069.62|6107.62|6069.62|6107.33|6069.33|9
1609367220000|2020-12-30 22:27:00|6107.5|6069.5|6110.4|6072.4|6110.4|6072.4|6107.5|6069.5|10
1609367230000|2020-12-30 22:27:10|6110.32|6072.32|6111.39|6073.39|6111.39|6073.39|6110.32|6072.32|10
1609367240000|2020-12-30 22:27:20|6111.25|6073.25|6112.16|6074.16|6112.16|6074.16|6111.17|6073.17|10
1609367250000|2020-12-30 22:27:30|6112.15|6074.15|6112.55|6074.55|6112.75|6074.75|6112.12|6074.12|10
1609367260000|2020-12-30 22:27:40|6112.41|6074.41|6113.3|6075.3|6113.3|6075.3|6112.41|6074.41|10
1609367270000|2020-12-30 22:27:50|6113.33|6075.33|6114.37|6076.37|6114.37|6076.37|6113.06|6075.06|10
1609367280000|2020-12-30 22:28:00|6114.38|6076.38|6115.68|6077.68|6115.68|6077.68|6114.38|6076.38|9
1609367290000|2020-12-30 22:28:10|6115.85|6077.85|6117.06|6079.06|6117.06|6079.06|6115.76|6077.76|9
1609367300000|2020-12-30 22:28:20|6116.96|6078.96|6118.84|6080.84|6118.84|6080.84|6116.96|6078.96|9
1609367310000|2020-12-30 22:28:30|6119.04|6081.04|6118.79|6080.79|6119.14|6081.14|6118.55|6080.55|10
1609367320000|2020-12-30 22:28:40|6118.71|6080.71|6119.19|6081.19|6119.19|6081.19|6118.71|6080.71|9
1609367330000|2020-12-30 22:28:50|6119.29|6081.29|6118.31|6080.31|6119.29|6081.29|6118.31|6080.31|10
1609367340000|2020-12-30 22:29:00|6118.14|6080.14|6116.35|6078.35|6118.14|6080.14|6116.35|6078.35|10
1609367350000|2020-12-30 22:29:10|6116.32|6078.32|6116.18|6078.18|6116.32|6078.32|6116.07|6078.07|9
1609367360000|2020-12-30 22:29:20|6116.12|6078.12|6115.48|6077.48|6116.19|6078.19|6115.48|6077.48|10
1609367370000|2020-12-30 22:29:30|6115.65|6077.65|6115.87|6077.87|6115.87|6077.87|6115.63|6077.63|10
1609367380000|2020-12-30 22:29:40|6115.74|6077.74|6116.35|6078.35|6116.35|6078.35|6115.62|6077.62|9
1609367390000|2020-12-30 22:29:50|6116.36|6078.36|6116.46|6078.46|6116.79|6078.79|6116.36|6078.36|10
1609367400000|2020-12-30 22:30:00|6116.25|6078.25|6115.6|6077.6|6116.29|6078.29|6115.6|6077.6|9
1609367410000|2020-12-30 22:30:10|6115.5|6077.5|6115.06|6077.06|6115.59|6077.59|6114.93|6076.93|9
1609367420000|2020-12-30 22:30:20|6115.04|6077.04|6114.39|6076.39|6115.04|6077.04|6114.39|6076.39|10
1609367430000|2020-12-30 22:30:30|6114.41|6076.41|6114.95|6076.95|6114.95|6076.95|6114.21|6076.21|9
1609367440000|2020-12-30 22:30:40|6115.38|6077.38|6115.62|6077.62|6115.78|6077.78|6115.24|6077.24|10
1609367450000|2020-12-30 22:30:50|6115.64|6077.64|6115.37|6077.37|6115.64|6077.64|6115.26|6077.26|10
1609367460000|2020-12-30 22:31:00|6115.39|6077.39|6116.93|6078.93|6116.93|6078.93|6115.39|6077.39|10
1609367470000|2020-12-30 22:31:10|6116.77|6078.77|6118.01|6080.01|6118.01|6080.01|6116.67|6078.67|10
1609367480000|2020-12-30 22:31:20|6118.1|6080.1|6117.47|6079.47|6118.33|6080.33|6117.47|6079.47|9
1609367490000|2020-12-30 22:31:30|6117.41|6079.41|6121.6|6083.6|6121.6|6083.6|6117.34|6079.34|10
1609367500000|2020-12-30 22:31:40|6122.75|6084.75|6127.17|6089.17|6128.26|6090.26|6122.75|6084.75|10
1609367510000|2020-12-30 22:31:50|6126.43|6088.43|6126.07|6088.07|6126.43|6088.43|6125.64|6087.64|10
1609367520000|2020-12-30 22:32:00|6126.85|6088.85|6127.04|6089.04|6127.21|6089.21|6126.25|6088.25|10
1609367530000|2020-12-30 22:32:10|6127.53|6089.53|6128.15|6090.15|6128.15|6090.15|6127.31|6089.31|10
1609367540000|2020-12-30 22:32:20|6128.97|6090.97|6130.8|6092.8|6130.8|6092.8|6128.36|6090.36|10
1609367550000|2020-12-30 22:32:30|6130.88|6092.88|6130.69|6092.69|6130.88|6092.88|6129.86|6091.86|10
1609367560000|2020-12-30 22:32:40|6130.99|6092.99|6133.11|6095.11|6133.11|6095.11|6130.99|6092.99|10
1609367570000|2020-12-30 22:32:50|6132.99|6094.99|6133.69|6095.69|6134.23|6096.23|6132.99|6094.99|10
1609367580000|2020-12-30 22:33:00|6133.92|6095.92|6134.62|6096.62|6134.9|6096.9|6133.81|6095.81|10
1609367590000|2020-12-30 22:33:10|6134.6|6096.6|6135.75|6097.75|6136.28|6098.28|6134.6|6096.6|10
1609367600000|2020-12-30 22:33:20|6135.38|6097.38|6135.09|6097.09|6135.38|6097.38|6134.83|6096.83|10
1609367610000|2020-12-30 22:33:30|6135.24|6097.24|6133.44|6095.44|6135.24|6097.24|6133.44|6095.44|10
1609367620000|2020-12-30 22:33:40|6133.06|6095.06|6132.96|6094.96|6133.46|6095.46|6132.53|6094.53|10
1609367630000|2020-12-30 22:33:50|6133.1|6095.1|6132.05|6094.05|6133.36|6095.36|6132.05|6094.05|10
1609367640000|2020-12-30 22:34:00|6132.07|6094.07|6132.79|6094.79|6132.79|6094.79|6130.95|6092.95|10
1609367650000|2020-12-30 22:34:10|6133.49|6095.49|6133.33|6095.33|6133.99|6095.99|6133.15|6095.15|9
1609367660000|2020-12-30 22:34:20|6133.08|6095.08|6133.89|6095.89|6133.89|6095.89|6133.02|6095.02|10
1609367670000|2020-12-30 22:34:30|6133.93|6095.93|6136.25|6098.25|6136.25|6098.25|6133.93|6095.93|10
1609367680000|2020-12-30 22:34:40|6136.12|6098.12|6138.96|6100.96|6138.96|6100.96|6136.12|6098.12|10
1609367690000|2020-12-30 22:34:50|6139.2|6101.2|6139.18|6101.18|6139.44|6101.44|6139.14|6101.14|10
1609367700000|2020-12-30 22:35:00|6139.24|6101.24|6138.55|6100.55|6139.24|6101.24|6138.5|6100.5|10
1609367710000|2020-12-30 22:35:10|6138.46|6100.46|6138.91|6100.91|6138.91|6100.91|6138.46|6100.46|10
1609367720000|2020-12-30 22:35:20|6139.35|6101.35|6139.45|6101.45|6140.14|6102.14|6139.35|6101.35|10
1609367730000|2020-12-30 22:35:30|6139.2|6101.2|6138.54|6100.54|6139.2|6101.2|6138.46|6100.46|10
1609367740000|2020-12-30 22:35:40|6138.43|6100.43|6136.54|6098.54|6138.43|6100.43|6136.54|6098.54|10
1609367750000|2020-12-30 22:35:50|6135.72|6097.72|6134|6096|6136.08|6098.08|6134|6096|10
1609367760000|2020-12-30 22:36:00|6133.69|6095.69|6131.63|6093.63|6133.69|6095.69|6131.63|6093.63|10
1609367770000|2020-12-30 22:36:10|6131.68|6093.68|6131.48|6093.48|6131.68|6093.68|6131.3|6093.3|9
1609367780000|2020-12-30 22:36:20|6131.38|6093.38|6131.25|6093.25|6131.39|6093.39|6131.12|6093.12|10
1609367790000|2020-12-30 22:36:30|6131.39|6093.39|6131.45|6093.45|6131.47|6093.47|6131.09|6093.09|10
1609367800000|2020-12-30 22:36:40|6131.43|6093.43|6131.77|6093.77|6131.77|6093.77|6131.27|6093.27|10
1609367810000|2020-12-30 22:36:50|6131.24|6093.24|6130.65|6092.65|6131.24|6093.24|6130.65|6092.65|9
1609367820000|2020-12-30 22:37:00|6130.55|6092.55|6129.65|6091.65|6130.55|6092.55|6129.5|6091.5|10
1609367830000|2020-12-30 22:37:10|6129.61|6091.61|6129.14|6091.14|6129.61|6091.61|6129.13|6091.13|10
1609367840000|2020-12-30 22:37:20|6129.16|6091.16|6128.95|6090.95|6129.46|6091.46|6128.95|6090.95|8
1609367850000|2020-12-30 22:37:30|6128.92|6090.92|6128.42|6090.42|6128.94|6090.94|6128.39|6090.39|10
1609367860000|2020-12-30 22:37:40|6128.43|6090.43|6128.6|6090.6|6128.73|6090.73|6128.36|6090.36|10
1609367870000|2020-12-30 22:37:50|6128.58|6090.58|6128.56|6090.56|6128.6|6090.6|6128.26|6090.26|10
1609367880000|2020-12-30 22:38:00|6128.42|6090.42|6128.36|6090.36|6128.69|6090.69|6128.22|6090.22|9
1609367890000|2020-12-30 22:38:10|6128.31|6090.31|6127.87|6089.87|6128.31|6090.31|6127.87|6089.87|9
1609367900000|2020-12-30 22:38:20|6127.78|6089.78|6127.38|6089.38|6127.79|6089.79|6127.38|6089.38|10
1609367910000|2020-12-30 22:38:30|6127.33|6089.33|6126.04|6088.04|6127.33|6089.33|6126.04|6088.04|10
1609367920000|2020-12-30 22:38:40|6125.67|6087.67|6124.24|6086.24|6125.72|6087.72|6124.24|6086.24|10
1609367930000|2020-12-30 22:38:50|6124.35|6086.35|6122.9|6084.9|6124.35|6086.35|6122.9|6084.9|10
1609367940000|2020-12-30 22:39:00|6122.72|6084.72|6121.96|6083.96|6122.72|6084.72|6121.96|6083.96|10
1609367950000|2020-12-30 22:39:10|6121.76|6083.76|6124.38|6086.38|6124.38|6086.38|6121.53|6083.53|9
1609367960000|2020-12-30 22:39:20|6124.76|6086.76|6125.94|6087.94|6126.14|6088.14|6124.76|6086.76|10
1609367970000|2020-12-30 22:39:30|6126.05|6088.05|6125.95|6087.95|6126.05|6088.05|6125.68|6087.68|9
1609367980000|2020-12-30 22:39:40|6125.65|6087.65|6125.64|6087.64|6125.65|6087.65|6125.16|6087.16|8
1609367990000|2020-12-30 22:39:50|6125.67|6087.67|6125.75|6087.75|6125.94|6087.94|6125.59|6087.59|10
1609368000000|2020-12-30 22:40:00|6125.48|6087.48|6124.78|6086.78|6125.48|6087.48|6124.58|6086.58|10
1609368010000|2020-12-30 22:40:10|6124.57|6086.57|6124.46|6086.46|6124.81|6086.81|6124.32|6086.32|10
1609368020000|2020-12-30 22:40:20|6124.5|6086.5|6124.88|6086.88|6124.88|6086.88|6124.5|6086.5|9
1609368030000|2020-12-30 22:40:30|6124.86|6086.86|6125.25|6087.25|6125.29|6087.29|6124.84|6086.84|9
1609368040000|2020-12-30 22:40:40|6125.38|6087.38|6126.59|6088.59|6126.59|6088.59|6125.38|6087.38|10
1609368050000|2020-12-30 22:40:50|6126.76|6088.76|6128.93|6090.93|6128.93|6090.93|6126.76|6088.76|10
1609368060000|2020-12-30 22:41:00|6129.04|6091.04|6129.36|6091.36|6129.6|6091.6|6129.04|6091.04|9
1609368070000|2020-12-30 22:41:10|6129.54|6091.54|6131.73|6093.73|6131.73|6093.73|6129.36|6091.36|10
1609368080000|2020-12-30 22:41:20|6132.5|6094.5|6131.15|6093.15|6134.01|6096.01|6129.93|6091.93|10
1609368090000|2020-12-30 22:41:30|6131.34|6093.34|6133|6095|6133|6095|6131.34|6093.34|10
1609368100000|2020-12-30 22:41:40|6133.24|6095.24|6134.65|6096.65|6134.79|6096.79|6133.24|6095.24|10
1609368110000|2020-12-30 22:41:50|6134.63|6096.63|6134.55|6096.55|6134.7|6096.7|6134.38|6096.38|10
1609368120000|2020-12-30 22:42:00|6134.35|6096.35|6133.02|6095.02|6134.35|6096.35|6133.02|6095.02|10
1609368130000|2020-12-30 22:42:10|6132.9|6094.9|6134.02|6096.02|6134.02|6096.02|6132.8|6094.8|10
1609368140000|2020-12-30 22:42:20|6134.58|6096.58|6135.68|6097.68|6135.68|6097.68|6134.58|6096.58|9
1609368150000|2020-12-30 22:42:30|6135.98|6097.98|6135.37|6097.37|6136.94|6098.94|6135.37|6097.37|9
1609368160000|2020-12-30 22:42:40|6135.16|6097.16|6133.71|6095.71|6135.16|6097.16|6133.71|6095.71|10
1609368170000|2020-12-30 22:42:50|6133.6|6095.6|6132.85|6094.85|6133.6|6095.6|6132.35|6094.35|10
1609368180000|2020-12-30 22:43:00|6132.77|6094.77|6132.52|6094.52|6132.96|6094.96|6132.52|6094.52|10
1609368190000|2020-12-30 22:43:10|6132.53|6094.53|6133.81|6095.81|6133.81|6095.81|6132.53|6094.53|10
1609368200000|2020-12-30 22:43:20|6133.51|6095.51|6133.42|6095.42|6133.89|6095.89|6133.3|6095.3|10
1609368210000|2020-12-30 22:43:30|6133.58|6095.58|6133.15|6095.15|6133.81|6095.81|6133.15|6095.15|9
1609368220000|2020-12-30 22:43:40|6133.3|6095.3|6131.34|6093.34|6133.36|6095.36|6131.34|6093.34|10
1609368230000|2020-12-30 22:43:50|6131.08|6093.08|6126.03|6088.03|6131.08|6093.08|6126.03|6088.03|10
1609368240000|2020-12-30 22:44:00|6125.32|6087.32|6122.3|6084.3|6125.45|6087.45|6122.22|6084.22|10
1609368250000|2020-12-30 22:44:10|6121.64|6083.64|6123.18|6085.18|6123.7|6085.7|6121.64|6083.64|10
1609368260000|2020-12-30 22:44:20|6123.23|6085.23|6121.76|6083.76|6123.23|6085.23|6121.52|6083.52|10
1609368270000|2020-12-30 22:44:30|6121.66|6083.66|6122.75|6084.75|6123.34|6085.34|6121.43|6083.43|10
1609368280000|2020-12-30 22:44:40|6122.73|6084.73|6123.86|6085.86|6123.86|6085.86|6122.73|6084.73|10
1609368290000|2020-12-30 22:44:50|6123.95|6085.95|6125.77|6087.77|6125.77|6087.77|6123.63|6085.63|10
1609368300000|2020-12-30 22:45:00|6126.15|6088.15|6129.46|6091.46|6129.46|6091.46|6126.15|6088.15|10
1609368310000|2020-12-30 22:45:10|6129.72|6091.72|6131.64|6093.64|6131.84|6093.84|6129.72|6091.72|10
1609368320000|2020-12-30 22:45:20|6131.58|6093.58|6133.13|6095.13|6133.13|6095.13|6131.51|6093.51|9
1609368330000|2020-12-30 22:45:30|6133.61|6095.61|6135.41|6097.41|6135.41|6097.41|6133.61|6095.61|10
1609368340000|2020-12-30 22:45:40|6135.51|6097.51|6136.16|6098.16|6136.52|6098.52|6135.48|6097.48|9
1609368350000|2020-12-30 22:45:50|6136.22|6098.22|6136.69|6098.69|6136.69|6098.69|6136.22|6098.22|10
1609368360000|2020-12-30 22:46:00|6136.77|6098.77|6137.61|6099.61|6137.67|6099.67|6136.77|6098.77|10
1609368370000|2020-12-30 22:46:10|6137.98|6099.98|6137.3|6099.3|6137.98|6099.98|6137.29|6099.29|10
1609368380000|2020-12-30 22:46:20|6137.14|6099.14|6136.2|6098.2|6137.31|6099.31|6136.2|6098.2|10
1609368390000|2020-12-30 22:46:30|6136.1|6098.1|6136.74|6098.74|6136.74|6098.74|6136.04|6098.04|9
1609368400000|2020-12-30 22:46:40|6136.88|6098.88|6137.01|6099.01|6137.24|6099.24|6136.84|6098.84|10
1609368410000|2020-12-30 22:46:50|6136.84|6098.84|6137.02|6099.02|6137.23|6099.23|6136.84|6098.84|9
1609368420000|2020-12-30 22:47:00|6136.17|6098.17|6132.18|6094.18|6136.17|6098.17|6132.18|6094.18|10
1609368430000|2020-12-30 22:47:10|6131.67|6093.67|6134.08|6096.08|6134.08|6096.08|6131.53|6093.53|10
1609368440000|2020-12-30 22:47:20|6134.43|6096.43|6131.81|6093.81|6134.43|6096.43|6131.81|6093.81|10
1609368450000|2020-12-30 22:47:30|6131.47|6093.47|6130.46|6092.46|6131.47|6093.47|6129.53|6091.53|10
1609368460000|2020-12-30 22:47:40|6130.52|6092.52|6130.41|6092.41|6130.92|6092.92|6130.32|6092.32|9
1609368470000|2020-12-30 22:47:50|6130.9|6092.9|6130.55|6092.55|6131.3|6093.3|6130.47|6092.47|10
1609368480000|2020-12-30 22:48:00|6130.61|6092.61|6131.45|6093.45|6131.45|6093.45|6130.35|6092.35|9
1609368490000|2020-12-30 22:48:10|6131.52|6093.52|6131.88|6093.88|6132.06|6094.06|6131.52|6093.52|10
1609368500000|2020-12-30 22:48:20|6132.24|6094.24|6132.33|6094.33|6132.56|6094.56|6132|6094|9
1609368510000|2020-12-30 22:48:30|6132.2|6094.2|6131.34|6093.34|6132.2|6094.2|6131.34|6093.34|10
1609368520000|2020-12-30 22:48:40|6131.24|6093.24|6131.31|6093.31|6131.37|6093.37|6131.11|6093.11|10
1609368530000|2020-12-30 22:48:50|6131.33|6093.33|6131.3|6093.3|6131.56|6093.56|6131.07|6093.07|9
1609368540000|2020-12-30 22:49:00|6131.14|6093.14|6130.82|6092.82|6131.27|6093.27|6130.77|6092.77|10
1609368550000|2020-12-30 22:49:10|6130.95|6092.95|6131.43|6093.43|6131.43|6093.43|6130.91|6092.91|10
1609368560000|2020-12-30 22:49:20|6131.65|6093.65|6131.18|6093.18|6131.73|6093.73|6131.13|6093.13|10
1609368570000|2020-12-30 22:49:30|6131.17|6093.17|6131.26|6093.26|6131.26|6093.26|6130.9|6092.9|10
1609368580000|2020-12-30 22:49:40|6131.27|6093.27|6130.56|6092.56|6131.28|6093.28|6130.56|6092.56|10
1609368590000|2020-12-30 22:49:50|6130.37|6092.37|6130.19|6092.19|6130.37|6092.37|6130.15|6092.15|9
1609368600000|2020-12-30 22:50:00|6130.41|6092.41|6130.06|6092.06|6130.41|6092.41|6129.93|6091.93|10
1609368610000|2020-12-30 22:50:10|6130.12|6092.12|6132.45|6094.45|6132.93|6094.93|6130.12|6092.12|10
1609368620000|2020-12-30 22:50:20|6132.21|6094.21|6132.22|6094.22|6132.65|6094.65|6132.15|6094.15|9
1609368630000|2020-12-30 22:50:30|6132.06|6094.06|6131.23|6093.23|6132.06|6094.06|6131.23|6093.23|8
1609368640000|2020-12-30 22:50:40|6131.25|6093.25|6130.4|6092.4|6131.25|6093.25|6130.3|6092.3|10
1609368650000|2020-12-30 22:50:50|6130.46|6092.46|6130.35|6092.35|6131.02|6093.02|6130.35|6092.35|10
1609368660000|2020-12-30 22:51:00|6130.16|6092.16|6129.86|6091.86|6130.54|6092.54|6129.69|6091.69|10
1609368670000|2020-12-30 22:51:10|6129.67|6091.67|6127.39|6089.39|6129.67|6091.67|6127.39|6089.39|10
1609368680000|2020-12-30 22:51:20|6127.35|6089.35|6124.45|6086.45|6127.35|6089.35|6124.45|6086.45|10
1609368690000|2020-12-30 22:51:30|6124.36|6086.36|6123.93|6085.93|6124.36|6086.36|6123.88|6085.88|10
1609368700000|2020-12-30 22:51:40|6123.9|6085.9|6121.56|6083.56|6123.9|6085.9|6121.56|6083.56|10
1609368710000|2020-12-30 22:51:50|6121.47|6083.47|6121.38|6083.38|6121.49|6083.49|6121.19|6083.19|10
1609368720000|2020-12-30 22:52:00|6120.98|6082.98|6114.5|6076.5|6120.98|6082.98|6114.5|6076.5|10
1609368730000|2020-12-30 22:52:10|6114.13|6076.13|6104.92|6066.92|6114.13|6076.13|6104.92|6066.92|10
1609368740000|2020-12-30 22:52:20|6105.55|6067.55|6107.58|6069.58|6107.58|6069.58|6105.55|6067.55|10
1609368750000|2020-12-30 22:52:30|6107.4|6069.4|6108.08|6070.08|6108.08|6070.08|6106.84|6068.84|10
1609368760000|2020-12-30 22:52:40|6108.26|6070.26|6108.73|6070.73|6108.91|6070.91|6108.26|6070.26|10
1609368770000|2020-12-30 22:52:50|6108.82|6070.82|6108.48|6070.48|6109.28|6071.28|6107.97|6069.97|10
1609368780000|2020-12-30 22:53:00|6108.01|6070.01|6110.12|6072.12|6110.12|6072.12|6108.01|6070.01|10
1609368790000|2020-12-30 22:53:10|6110.34|6072.34|6112.33|6074.33|6112.42|6074.42|6110.34|6072.34|10
1609368800000|2020-12-30 22:53:20|6111.9|6073.9|6109.32|6071.32|6111.9|6073.9|6109.32|6071.32|10
1609368810000|2020-12-30 22:53:30|6109.18|6071.18|6108.25|6070.25|6109.18|6071.18|6107.92|6069.92|10
1609368820000|2020-12-30 22:53:40|6108.07|6070.07|6108.22|6070.22|6108.41|6070.41|6108.03|6070.03|10
1609368830000|2020-12-30 22:53:50|6108.23|6070.23|6107.34|6069.34|6108.39|6070.39|6107.11|6069.11|10
1609368840000|2020-12-30 22:54:00|6106.85|6068.85|6106.53|6068.53|6106.96|6068.96|6106.53|6068.53|10
1609368850000|2020-12-30 22:54:10|6106.36|6068.36|6104.62|6066.62|6106.36|6068.36|6104.62|6066.62|10
1609368860000|2020-12-30 22:54:20|6104.52|6066.52|6104.48|6066.48|6104.64|6066.64|6104.43|6066.43|9
1609368870000|2020-12-30 22:54:30|6104.62|6066.62|6104.94|6066.94|6105.37|6067.37|6104.62|6066.62|10
1609368880000|2020-12-30 22:54:40|6104.82|6066.82|6104.24|6066.24|6104.82|6066.82|6104.24|6066.24|10
1609368890000|2020-12-30 22:54:50|6104.45|6066.45|6102.36|6064.36|6104.45|6066.45|6102.36|6064.36|10
1609368900000|2020-12-30 22:55:00|6102.38|6064.38|6097.69|6059.69|6102.38|6064.38|6097.69|6059.69|10
1609368910000|2020-12-30 22:55:10|6097.96|6059.96|6095.32|6057.32|6097.96|6059.96|6095.32|6057.32|10
1609368920000|2020-12-30 22:55:20|6095.1|6057.1|6091.57|6053.57|6095.1|6057.1|6091.57|6053.57|10
1609368930000|2020-12-30 22:55:30|6091.32|6053.32|6091.85|6053.85|6092.07|6054.07|6090.7|6052.7|10
1609368940000|2020-12-30 22:55:40|6092.52|6054.52|6092.49|6054.49|6093.31|6055.31|6092.4|6054.4|10
1609368950000|2020-12-30 22:55:50|6092.55|6054.55|6092.19|6054.19|6092.7|6054.7|6091.82|6053.82|10
1609368960000|2020-12-30 22:56:00|6092.21|6054.21|6092.14|6054.14|6092.21|6054.21|6091.82|6053.82|10
1609368970000|2020-12-30 22:56:10|6092.04|6054.04|6091.8|6053.8|6092.04|6054.04|6091.33|6053.33|9
1609368980000|2020-12-30 22:56:20|6092.52|6054.52|6093.05|6055.05|6093.46|6055.46|6092.52|6054.52|10
1609368990000|2020-12-30 22:56:30|6092.77|6054.77|6092|6054|6092.89|6054.89|6092|6054|10
1609369000000|2020-12-30 22:56:40|6091.96|6053.96|6092.91|6054.91|6092.91|6054.91|6091.65|6053.65|10
1609369010000|2020-12-30 22:56:50|6093.7|6055.7|6098.24|6060.24|6098.24|6060.24|6093.7|6055.7|10
1609369020000|2020-12-30 22:57:00|6098.03|6060.03|6098.62|6060.62|6098.84|6060.84|6097.81|6059.81|10
1609369030000|2020-12-30 22:57:10|6098.53|6060.53|6098.76|6060.76|6098.76|6060.76|6098.45|6060.45|9
1609369040000|2020-12-30 22:57:20|6099.32|6061.32|6100.75|6062.75|6100.75|6062.75|6099.32|6061.32|10
1609369050000|2020-12-30 22:57:30|6100.57|6062.57|6101.52|6063.52|6102.03|6064.03|6100.57|6062.57|9
1609369060000|2020-12-30 22:57:40|6101.62|6063.62|6100.95|6062.95|6101.79|6063.79|6100.75|6062.75|9
1609369070000|2020-12-30 22:57:50|6101.13|6063.13|6103.69|6065.69|6103.69|6065.69|6101.13|6063.13|10
1609369080000|2020-12-30 22:58:00|6103.71|6065.71|6104.94|6066.94|6105.17|6067.17|6103.71|6065.71|9
1609369090000|2020-12-30 22:58:10|6105.13|6067.13|6105.44|6067.44|6105.88|6067.88|6104.87|6066.87|10
1609369100000|2020-12-30 22:58:20|6105.3|6067.3|6105.67|6067.67|6105.67|6067.67|6104.76|6066.76|10
1609369110000|2020-12-30 22:58:30|6105.8|6067.8|6106.46|6068.46|6106.57|6068.57|6105.75|6067.75|9
1609369120000|2020-12-30 22:58:40|6106.65|6068.65|6105.99|6067.99|6106.74|6068.74|6105.91|6067.91|9
1609369130000|2020-12-30 22:58:50|6105.88|6067.88|6104.92|6066.92|6105.99|6067.99|6104.82|6066.82|9
1609369140000|2020-12-30 22:59:00|6104.67|6066.67|6103.64|6065.64|6104.67|6066.67|6103.64|6065.64|9
1609369150000|2020-12-30 22:59:10|6103.54|6065.54|6103.04|6065.04|6103.57|6065.57|6102.91|6064.91|10
1609369160000|2020-12-30 22:59:20|6103.22|6065.22|6103.3|6065.3|6103.49|6065.49|6102.79|6064.79|10
1609369170000|2020-12-30 22:59:30|6103.25|6065.25|6101.82|6063.82|6103.4|6065.4|6101.82|6063.82|10
1609369180000|2020-12-30 22:59:40|6101.67|6063.67|6100.7|6062.7|6101.67|6063.67|6100.7|6062.7|10
1609369190000|2020-12-30 22:59:50|6100.5|6062.5|6100.37|6062.37|6100.5|6062.5|6100.16|6062.16|10
1609369200000|2020-12-30 23:00:00|6099.94|6061.94|6099.31|6061.31|6099.94|6061.94|6099.11|6061.11|10
1609369210000|2020-12-30 23:00:10|6100.1|6062.1|6101.46|6063.46|6101.46|6063.46|6100.09|6062.09|10
1609369220000|2020-12-30 23:00:20|6101.29|6063.29|6100.97|6062.97|6101.4|6063.4|6100.5|6062.5|10
1609369230000|2020-12-30 23:00:30|6100.66|6062.66|6099.82|6061.82|6100.66|6062.66|6099.82|6061.82|10
1609369240000|2020-12-30 23:00:40|6099.86|6061.86|6098.72|6060.72|6099.86|6061.86|6098.63|6060.63|10
1609369250000|2020-12-30 23:00:50|6098.64|6060.64|6098.58|6060.58|6098.64|6060.64|6098.14|6060.14|10
1609369260000|2020-12-30 23:01:00|6098.3|6060.3|6099.07|6061.07|6099.22|6061.22|6098.3|6060.3|8
1609369270000|2020-12-30 23:01:10|6099.1|6061.1|6100.23|6062.23|6100.23|6062.23|6099.1|6061.1|10
1609369280000|2020-12-30 23:01:20|6100.1|6062.1|6101.2|6063.2|6101.2|6063.2|6100.1|6062.1|10
1609369290000|2020-12-30 23:01:30|6101.45|6063.45|6103.63|6065.63|6103.63|6065.63|6101.45|6063.45|10
1609369300000|2020-12-30 23:01:40|6103.74|6065.74|6104.47|6066.47|6104.47|6066.47|6103.74|6065.74|9
1609369310000|2020-12-30 23:01:50|6104.46|6066.46|6104.18|6066.18|6104.5|6066.5|6103.88|6065.88|10
1609369320000|2020-12-30 23:02:00|6104.06|6066.06|6104.18|6066.18|6104.18|6066.18|6103.85|6065.85|10
1609369330000|2020-12-30 23:02:10|6104.19|6066.19|6106.14|6068.14|6106.24|6068.24|6104.19|6066.19|10
1609369340000|2020-12-30 23:02:20|6106.04|6068.04|6105.21|6067.21|6106.04|6068.04|6105.16|6067.16|9
1609369350000|2020-12-30 23:02:30|6105.22|6067.22|6104.9|6066.9|6105.49|6067.49|6104.9|6066.9|10
1609369360000|2020-12-30 23:02:40|6104.66|6066.66|6102.96|6064.96|6104.66|6066.66|6102.96|6064.96|10
1609369370000|2020-12-30 23:02:50|6102.3|6064.3|6101.34|6063.34|6102.3|6064.3|6101.24|6063.24|10
1609369380000|2020-12-30 23:03:00|6101.45|6063.45|6101.65|6063.65|6101.65|6063.65|6100.89|6062.89|10
1609369390000|2020-12-30 23:03:10|6102.13|6064.13|6103.21|6065.21|6103.21|6065.21|6102.13|6064.13|10
1609369400000|2020-12-30 23:03:20|6103.44|6065.44|6103.87|6065.87|6103.9|6065.9|6103.44|6065.44|10
1609369410000|2020-12-30 23:03:30|6103.77|6065.77|6102.29|6064.29|6103.77|6065.77|6102.29|6064.29|10
1609369420000|2020-12-30 23:03:40|6102.24|6064.24|6102.45|6064.45|6102.72|6064.72|6102.18|6064.18|10
1609369430000|2020-12-30 23:03:50|6102.62|6064.62|6103.19|6065.19|6103.26|6065.26|6102.58|6064.58|10
1609369440000|2020-12-30 23:04:00|6103.15|6065.15|6104.33|6066.33|6104.39|6066.39|6103.15|6065.15|8
1609369450000|2020-12-30 23:04:10|6104.52|6066.52|6105.96|6067.96|6105.96|6067.96|6104.52|6066.52|10
1609369460000|2020-12-30 23:04:20|6105.42|6067.42|6104.49|6066.49|6105.42|6067.42|6104.49|6066.49|10
1609369470000|2020-12-30 23:04:30|6104.31|6066.31|6104.23|6066.23|6104.31|6066.31|6103.84|6065.84|9
1609369480000|2020-12-30 23:04:40|6104.63|6066.63|6104.64|6066.64|6105.03|6067.03|6104.36|6066.36|9
1609369490000|2020-12-30 23:04:50|6104.88|6066.88|6103.31|6065.31|6104.96|6066.96|6103.31|6065.31|10
1609369500000|2020-12-30 23:05:00|6103.44|6065.44|6103.46|6065.46|6103.87|6065.87|6103.44|6065.44|10
1609369510000|2020-12-30 23:05:10|6103.5|6065.5|6103.67|6065.67|6103.67|6065.67|6103.36|6065.36|9
1609369520000|2020-12-30 23:05:20|6103.8|6065.8|6105.31|6067.31|6105.33|6067.33|6103.8|6065.8|10
1609369530000|2020-12-30 23:05:30|6105.76|6067.76|6106.75|6068.75|6106.75|6068.75|6105.73|6067.73|10
1609369540000|2020-12-30 23:05:40|6106.52|6068.52|6107.82|6069.82|6107.82|6069.82|6106.52|6068.52|9
1609369550000|2020-12-30 23:05:50|6107.96|6069.96|6108.75|6070.75|6108.75|6070.75|6107.96|6069.96|10
1609369560000|2020-12-30 23:06:00|6108.93|6070.93|6108.59|6070.59|6109.02|6071.02|6108.54|6070.54|10
1609369570000|2020-12-30 23:06:10|6108.54|6070.54|6109.67|6071.67|6109.67|6071.67|6108.54|6070.54|10
1609369580000|2020-12-30 23:06:20|6109.97|6071.97|6111.92|6073.92|6112.01|6074.01|6109.97|6071.97|10
1609369590000|2020-12-30 23:06:30|6112.14|6074.14|6112.76|6074.76|6112.91|6074.91|6112.14|6074.14|10
1609369600000|2020-12-30 23:06:40|6112.64|6074.64|6112.33|6074.33|6112.64|6074.64|6112.31|6074.31|9
1609369610000|2020-12-30 23:06:50|6112.56|6074.56|6113.19|6075.19|6113.19|6075.19|6112.23|6074.23|10
1609369620000|2020-12-30 23:07:00|6113.46|6075.46|6113.62|6075.62|6113.67|6075.67|6113|6075|10
1609369630000|2020-12-30 23:07:10|6113.65|6075.65|6115.05|6077.05|6115.07|6077.07|6113.65|6075.65|10
1609369640000|2020-12-30 23:07:20|6115.21|6077.21|6115.98|6077.98|6116.12|6078.12|6115.18|6077.18|9
1609369650000|2020-12-30 23:07:30|6115.95|6077.95|6113.28|6075.28|6115.95|6077.95|6113.28|6075.28|10
1609369660000|2020-12-30 23:07:40|6112.92|6074.92|6111.94|6073.94|6112.92|6074.92|6111.66|6073.66|10
1609369670000|2020-12-30 23:07:50|6111.66|6073.66|6111.99|6073.99|6111.99|6073.99|6111.61|6073.61|10
1609369680000|2020-12-30 23:08:00|6112.14|6074.14|6112.13|6074.13|6112.56|6074.56|6112.13|6074.13|10
1609369690000|2020-12-30 23:08:10|6112.23|6074.23|6111.55|6073.55|6112.23|6074.23|6111.55|6073.55|10
1609369700000|2020-12-30 23:08:20|6111.24|6073.24|6111.55|6073.55|6111.55|6073.55|6111.06|6073.06|10
1609369710000|2020-12-30 23:08:30|6111.65|6073.65|6112.96|6074.96|6112.96|6074.96|6111.65|6073.65|10
1609369720000|2020-12-30 23:08:40|6113.03|6075.03|6114.01|6076.01|6114.01|6076.01|6113.03|6075.03|9
1609369730000|2020-12-30 23:08:50|6113.87|6075.87|6112.99|6074.99|6113.87|6075.87|6112.99|6074.99|10
1609369740000|2020-12-30 23:09:00|6112.83|6074.83|6112.68|6074.68|6113|6075|6112.35|6074.35|10
1609369750000|2020-12-30 23:09:10|6112.66|6074.66|6111.29|6073.29|6112.74|6074.74|6111.27|6073.27|10
1609369760000|2020-12-30 23:09:20|6111.02|6073.02|6111.02|6073.02|6111.03|6073.03|6110.3|6072.3|10
1609369770000|2020-12-30 23:09:30|6111.06|6073.06|6111.75|6073.75|6111.81|6073.81|6111.06|6073.06|10
1609369780000|2020-12-30 23:09:40|6111.8|6073.8|6110.9|6072.9|6111.8|6073.8|6110.67|6072.67|10
1609369790000|2020-12-30 23:09:50|6110.96|6072.96|6109.39|6071.39|6110.96|6072.96|6109.39|6071.39|10
1609369800000|2020-12-30 23:10:00|6109.18|6071.18|6108.21|6070.21|6109.18|6071.18|6107.89|6069.89|10
1609369810000|2020-12-30 23:10:10|6108.08|6070.08|6107.6|6069.6|6108.25|6070.25|6107.6|6069.6|10
1609369820000|2020-12-30 23:10:20|6107.75|6069.75|6105.9|6067.9|6107.75|6069.75|6105.9|6067.9|10
1609369830000|2020-12-30 23:10:30|6105.54|6067.54|6105.02|6067.02|6105.54|6067.54|6104.9|6066.9|10
1609369840000|2020-12-30 23:10:40|6104.85|6066.85|6104.02|6066.02|6104.85|6066.85|6103.57|6065.57|10
1609369850000|2020-12-30 23:10:50|6103.93|6065.93|6100.67|6062.67|6103.93|6065.93|6100.67|6062.67|10
1609369860000|2020-12-30 23:11:00|6100.97|6062.97|6099.85|6061.85|6100.97|6062.97|6099.75|6061.75|10
1609369870000|2020-12-30 23:11:10|6099.59|6061.59|6099.27|6061.27|6100.05|6062.05|6098.44|6060.44|10
1609369880000|2020-12-30 23:11:20|6099.9|6061.9|6102.35|6064.35|6102.35|6064.35|6099.9|6061.9|9
1609369890000|2020-12-30 23:11:30|6102.74|6064.74|6103.21|6065.21|6104.19|6066.19|6102.74|6064.74|10
1609369900000|2020-12-30 23:11:40|6103.53|6065.53|6105.51|6067.51|6105.51|6067.51|6103.53|6065.53|10
1609369910000|2020-12-30 23:11:50|6105.45|6067.45|6105.61|6067.61|6106.3|6068.3|6105.45|6067.45|10
1609369920000|2020-12-30 23:12:00|6105.37|6067.37|6105.75|6067.75|6105.85|6067.85|6105.2|6067.2|10
1609369930000|2020-12-30 23:12:10|6105.73|6067.73|6104.24|6066.24|6105.76|6067.76|6104.05|6066.05|10
1609369940000|2020-12-30 23:12:20|6104.27|6066.27|6102.41|6064.41|6104.27|6066.27|6102.36|6064.36|10
1609369950000|2020-12-30 23:12:30|6102.33|6064.33|6100.29|6062.29|6102.33|6064.33|6100.29|6062.29|10
1609369960000|2020-12-30 23:12:40|6100.23|6062.23|6101.79|6063.79|6101.79|6063.79|6100.23|6062.23|9
1609369970000|2020-12-30 23:12:50|6101.96|6063.96|6103.45|6065.45|6103.53|6065.53|6101.96|6063.96|10
1609369980000|2020-12-30 23:13:00|6103.19|6065.19|6103.73|6065.73|6103.73|6065.73|6102.92|6064.92|9
1609369990000|2020-12-30 23:13:10|6103.64|6065.64|6099.9|6061.9|6103.64|6065.64|6099.9|6061.9|10
1609370000000|2020-12-30 23:13:20|6099.02|6061.02|6099.55|6061.55|6100.45|6062.45|6099.02|6061.02|10
1609370010000|2020-12-30 23:13:30|6098.67|6060.67|6096.01|6058.01|6098.67|6060.67|6095.89|6057.89|10
1609370020000|2020-12-30 23:13:40|6095.37|6057.37|6094.42|6056.42|6095.37|6057.37|6094.42|6056.42|10
1609370030000|2020-12-30 23:13:50|6094.51|6056.51|6093.08|6055.08|6094.51|6056.51|6093.08|6055.08|10
1609370040000|2020-12-30 23:14:00|6092.93|6054.93|6093.55|6055.55|6093.66|6055.66|6092.93|6054.93|10
1609370050000|2020-12-30 23:14:10|6092.99|6054.99|6094.68|6056.68|6094.68|6056.68|6092.99|6054.99|10
1609370060000|2020-12-30 23:14:20|6094.79|6056.79|6094.04|6056.04|6094.97|6056.97|6093.74|6055.74|10
1609370070000|2020-12-30 23:14:30|6093.83|6055.83|6093.54|6055.54|6093.83|6055.83|6093.22|6055.22|10
1609370080000|2020-12-30 23:14:40|6093.27|6055.27|6091.82|6053.82|6093.27|6055.27|6091.82|6053.82|10
1609370090000|2020-12-30 23:14:50|6091.35|6053.35|6091.16|6053.16|6091.35|6053.35|6090.79|6052.79|9
1609370100000|2020-12-30 23:15:00|6091.14|6053.14|6090.38|6052.38|6091.21|6053.21|6090.14|6052.14|9
1609370110000|2020-12-30 23:15:10|6090.18|6052.18|6089.49|6051.49|6090.33|6052.33|6089.49|6051.49|10
1609370120000|2020-12-30 23:15:20|6088.47|6050.47|6087.62|6049.62|6088.78|6050.78|6087.5|6049.5|10
1609370130000|2020-12-30 23:15:30|6087.45|6049.45|6086.92|6048.92|6087.51|6049.51|6086.92|6048.92|10
1609370140000|2020-12-30 23:15:40|6087.18|6049.18|6085.47|6047.47|6087.18|6049.18|6085.43|6047.43|10
1609370150000|2020-12-30 23:15:50|6085.61|6047.61|6085.73|6047.73|6085.73|6047.73|6085.17|6047.17|10
1609370160000|2020-12-30 23:16:00|6085.6|6047.6|6088.25|6050.25|6088.25|6050.25|6085.6|6047.6|10
1609370170000|2020-12-30 23:16:10|6088.01|6050.01|6090.05|6052.05|6090.12|6052.12|6088.01|6050.01|10
1609370180000|2020-12-30 23:16:20|6090.02|6052.02|6089.98|6051.98|6090.24|6052.24|6089.34|6051.34|9
1609370190000|2020-12-30 23:16:30|6089.97|6051.97|6090.77|6052.77|6090.92|6052.92|6089.95|6051.95|9
1609370200000|2020-12-30 23:16:40|6090.85|6052.85|6092.03|6054.03|6092.03|6054.03|6090.31|6052.31|10
1609370210000|2020-12-30 23:16:50|6092.04|6054.04|6093.45|6055.45|6093.45|6055.45|6092.04|6054.04|10
1609370220000|2020-12-30 23:17:00|6093.73|6055.73|6094.15|6056.15|6094.55|6056.55|6093.73|6055.73|10
1609370230000|2020-12-30 23:17:10|6094.02|6056.02|6095.68|6057.68|6095.68|6057.68|6094.02|6056.02|10
1609370240000|2020-12-30 23:17:20|6095.76|6057.76|6095.95|6057.95|6095.95|6057.95|6095.6|6057.6|10
1609370250000|2020-12-30 23:17:30|6096.15|6058.15|6096.52|6058.52|6097.02|6059.02|6096.15|6058.15|10
1609370260000|2020-12-30 23:17:40|6096.42|6058.42|6096.33|6058.33|6096.61|6058.61|6096.33|6058.33|9
1609370270000|2020-12-30 23:17:50|6096.39|6058.39|6095.93|6057.93|6096.49|6058.49|6095.7|6057.7|10
1609370280000|2020-12-30 23:18:00|6095.96|6057.96|6096.87|6058.87|6097.03|6059.03|6095.85|6057.85|9
1609370290000|2020-12-30 23:18:10|6097.12|6059.12|6097.73|6059.73|6098.29|6060.29|6097.12|6059.12|9
1609370300000|2020-12-30 23:18:20|6097.64|6059.64|6097.8|6059.8|6098.47|6060.47|6097.64|6059.64|10
1609370310000|2020-12-30 23:18:30|6097.46|6059.46|6097.02|6059.02|6097.93|6059.93|6097.02|6059.02|10
1609370320000|2020-12-30 23:18:40|6097.35|6059.35|6098.64|6060.64|6099.16|6061.16|6097.35|6059.35|10
1609370330000|2020-12-30 23:18:50|6098.8|6060.8|6099.29|6061.29|6099.29|6061.29|6098.07|6060.07|10
1609370340000|2020-12-30 23:19:00|6099.4|6061.4|6100.9|6062.9|6100.9|6062.9|6099.28|6061.28|10
1609370350000|2020-12-30 23:19:10|6101.03|6063.03|6101.8|6063.8|6102.07|6064.07|6101.03|6063.03|10
1609370360000|2020-12-30 23:19:20|6102.13|6064.13|6103.8|6065.8|6103.88|6065.88|6102.13|6064.13|10
1609370370000|2020-12-30 23:19:30|6104.47|6066.47|6103.95|6065.95|6104.47|6066.47|6103.82|6065.82|10
1609370380000|2020-12-30 23:19:40|6103.99|6065.99|6104.67|6066.67|6105.07|6067.07|6103.9|6065.9|9
1609370390000|2020-12-30 23:19:50|6104.65|6066.65|6104.98|6066.98|6105.21|6067.21|6104.46|6066.46|8
1609370400000|2020-12-30 23:20:00|6105.18|6067.18|6105.73|6067.73|6106.51|6068.51|6105.18|6067.18|10
1609370410000|2020-12-30 23:20:10|6105.22|6067.22|6104.63|6066.63|6105.39|6067.39|6104.29|6066.29|10
1609370420000|2020-12-30 23:20:20|6104.74|6066.74|6104.21|6066.21|6104.74|6066.74|6103.88|6065.88|9
1609370430000|2020-12-30 23:20:30|6104.41|6066.41|6103.91|6065.91|6104.41|6066.41|6103.79|6065.79|9
1609370440000|2020-12-30 23:20:40|6103.79|6065.79|6104.99|6066.99|6104.99|6066.99|6103.79|6065.79|10
1609370450000|2020-12-30 23:20:50|6105.03|6067.03|6104.86|6066.86|6105.18|6067.18|6104.46|6066.46|10
1609370460000|2020-12-30 23:21:00|6104.98|6066.98|6106.04|6068.04|6106.04|6068.04|6104.98|6066.98|9
1609370470000|2020-12-30 23:21:10|6106.11|6068.11|6107.28|6069.28|6107.28|6069.28|6106.11|6068.11|10
1609370480000|2020-12-30 23:21:20|6107.08|6069.08|6107.94|6069.94|6107.94|6069.94|6106.81|6068.81|10
1609370490000|2020-12-30 23:21:30|6108.24|6070.24|6109.26|6071.26|6109.26|6071.26|6108.24|6070.24|10
1609370500000|2020-12-30 23:21:40|6109.36|6071.36|6109.43|6071.43|6109.7|6071.7|6109.34|6071.34|10
1609370510000|2020-12-30 23:21:50|6109.41|6071.41|6109.28|6071.28|6109.86|6071.86|6109.19|6071.19|10
1609370520000|2020-12-30 23:22:00|6109.48|6071.48|6110.22|6072.22|6110.34|6072.34|6109.48|6071.48|10
1609370530000|2020-12-30 23:22:10|6109.64|6071.64|6109.68|6071.68|6109.75|6071.75|6109.49|6071.49|10
1609370540000|2020-12-30 23:22:20|6109.82|6071.82|6110.72|6072.72|6110.88|6072.88|6109.82|6071.82|10
1609370550000|2020-12-30 23:22:30|6110.96|6072.96|6111.55|6073.55|6111.57|6073.57|6110.96|6072.96|9
1609370560000|2020-12-30 23:22:40|6111.65|6073.65|6111.68|6073.68|6111.71|6073.71|6111.59|6073.59|10
1609370570000|2020-12-30 23:22:50|6111.79|6073.79|6110.86|6072.86|6112.01|6074.01|6110.86|6072.86|10
1609370580000|2020-12-30 23:23:00|6111.37|6073.37|6111.05|6073.05|6111.38|6073.38|6110.86|6072.86|10
1609370590000|2020-12-30 23:23:10|6111.02|6073.02|6112.84|6074.84|6112.88|6074.88|6111.02|6073.02|10
1609370600000|2020-12-30 23:23:20|6112.72|6074.72|6110.38|6072.38|6112.72|6074.72|6110.38|6072.38|10
1609370610000|2020-12-30 23:23:30|6110.43|6072.43|6110.75|6072.75|6110.75|6072.75|6110.23|6072.23|9
1609370620000|2020-12-30 23:23:40|6111.06|6073.06|6112.32|6074.32|6112.32|6074.32|6111.06|6073.06|10
1609370630000|2020-12-30 23:23:50|6112.52|6074.52|6112.9|6074.9|6113.22|6075.22|6112.52|6074.52|10
1609370640000|2020-12-30 23:24:00|6112.72|6074.72|6112|6074|6112.85|6074.85|6112|6074|9
1609370650000|2020-12-30 23:24:10|6112.39|6074.39|6113.04|6075.04|6113.06|6075.06|6112.39|6074.39|10
1609370660000|2020-12-30 23:24:20|6112.8|6074.8|6112.95|6074.95|6113.1|6075.1|6112.74|6074.74|10
1609370670000|2020-12-30 23:24:30|6112.9|6074.9|6111.65|6073.65|6112.95|6074.95|6111.65|6073.65|10
1609370680000|2020-12-30 23:24:40|6111.67|6073.67|6111.37|6073.37|6111.67|6073.67|6111.37|6073.37|9
1609370690000|2020-12-30 23:24:50|6111.42|6073.42|6111.07|6073.07|6111.42|6073.42|6110.93|6072.93|10
1609370700000|2020-12-30 23:25:00|6110.9|6072.9|6111.45|6073.45|6111.45|6073.45|6110.9|6072.9|10
1609370710000|2020-12-30 23:25:10|6111.6|6073.6|6111.92|6073.92|6112.33|6074.33|6111.22|6073.22|10
1609370720000|2020-12-30 23:25:20|6112.22|6074.22|6111.86|6073.86|6112.45|6074.45|6111.86|6073.86|10
1609370730000|2020-12-30 23:25:30|6111.79|6073.79|6111.63|6073.63|6112.25|6074.25|6111.63|6073.63|10
1609370740000|2020-12-30 23:25:40|6111.52|6073.52|6112.01|6074.01|6112.01|6074.01|6111.52|6073.52|8
1609370750000|2020-12-30 23:25:50|6112.06|6074.06|6112.25|6074.25|6112.57|6074.57|6112.05|6074.05|10
1609370760000|2020-12-30 23:26:00|6112.23|6074.23|6111.79|6073.79|6112.32|6074.32|6111.79|6073.79|9
1609370770000|2020-12-30 23:26:10|6112.02|6074.02|6111.56|6073.56|6112.02|6074.02|6111.31|6073.31|10
1609370780000|2020-12-30 23:26:20|6111.74|6073.74|6112.02|6074.02|6112.06|6074.06|6111.7|6073.7|9
1609370790000|2020-12-30 23:26:30|6112|6074|6112.57|6074.57|6112.83|6074.83|6112|6074|10
1609370800000|2020-12-30 23:26:40|6112.78|6074.78|6112.54|6074.54|6112.93|6074.93|6112.52|6074.52|10
1609370810000|2020-12-30 23:26:50|6112.49|6074.49|6111.3|6073.3|6112.49|6074.49|6111.1|6073.1|10
1609370820000|2020-12-30 23:27:00|6111.35|6073.35|6111.28|6073.28|6111.47|6073.47|6111.11|6073.11|10
1609370830000|2020-12-30 23:27:10|6111.45|6073.45|6110.69|6072.69|6111.5|6073.5|6110.65|6072.65|10
1609370840000|2020-12-30 23:27:20|6110.58|6072.58|6110.65|6072.65|6110.86|6072.86|6110.19|6072.19|10
1609370850000|2020-12-30 23:27:30|6110.69|6072.69|6109.82|6071.82|6110.69|6072.69|6109.82|6071.82|10
1609370860000|2020-12-30 23:27:40|6109.65|6071.65|6109.65|6071.65|6109.65|6071.65|6109.02|6071.02|10
1609370870000|2020-12-30 23:27:50|6109.61|6071.61|6109|6071|6109.61|6071.61|6108.96|6070.96|10
1609370880000|2020-12-30 23:28:00|6109.24|6071.24|6109.06|6071.06|6109.28|6071.28|6108.97|6070.97|9
1609370890000|2020-12-30 23:28:10|6108.79|6070.79|6109.81|6071.81|6109.81|6071.81|6108.79|6070.79|9
1609370900000|2020-12-30 23:28:20|6110.02|6072.02|6110.26|6072.26|6110.55|6072.55|6110.02|6072.02|9
1609370910000|2020-12-30 23:28:30|6110.37|6072.37|6110.87|6072.87|6110.87|6072.87|6110.31|6072.31|10
1609370920000|2020-12-30 23:28:40|6110.9|6072.9|6111.17|6073.17|6111.26|6073.26|6110.71|6072.71|9
1609370930000|2020-12-30 23:28:50|6111.08|6073.08|6110.37|6072.37|6111.79|6073.79|6110.37|6072.37|10
1609370940000|2020-12-30 23:29:00|6110.32|6072.32|6112.24|6074.24|6112.24|6074.24|6110.32|6072.32|9
1609370950000|2020-12-30 23:29:10|6112.32|6074.32|6113.1|6075.1|6113.1|6075.1|6112.32|6074.32|10
1609370960000|2020-12-30 23:29:20|6112.84|6074.84|6113.21|6075.21|6113.21|6075.21|6112.84|6074.84|10
1609370970000|2020-12-30 23:29:30|6113.15|6075.15|6110.69|6072.69|6113.16|6075.16|6110.69|6072.69|10
1609370980000|2020-12-30 23:29:40|6110.76|6072.76|6109.11|6071.11|6110.76|6072.76|6109.11|6071.11|10
1609370990000|2020-12-30 23:29:50|6109.29|6071.29|6109.93|6071.93|6109.96|6071.96|6109.24|6071.24|10
1609371000000|2020-12-30 23:30:00|6110.21|6072.21|6109.74|6071.74|6110.21|6072.21|6109.49|6071.49|10
1609371010000|2020-12-30 23:30:10|6110.21|6072.21|6112.33|6074.33|6112.39|6074.39|6110.21|6072.21|9
1609371020000|2020-12-30 23:30:20|6112.26|6074.26|6112.6|6074.6|6113.02|6075.02|6112.26|6074.26|10
1609371030000|2020-12-30 23:30:30|6112.74|6074.74|6113.24|6075.24|6113.24|6075.24|6112.74|6074.74|10
1609371040000|2020-12-30 23:30:40|6113.21|6075.21|6113.14|6075.14|6113.4|6075.4|6113.08|6075.08|10
1609371050000|2020-12-30 23:30:50|6113.29|6075.29|6112.64|6074.64|6113.29|6075.29|6112.64|6074.64|9
1609371060000|2020-12-30 23:31:00|6112.55|6074.55|6114.25|6076.25|6114.25|6076.25|6112.41|6074.41|10
1609371070000|2020-12-30 23:31:10|6114.7|6076.7|6115.92|6077.92|6115.92|6077.92|6114.47|6076.47|10
1609371080000|2020-12-30 23:31:20|6115.94|6077.94|6116.82|6078.82|6116.84|6078.84|6115.94|6077.94|9
1609371090000|2020-12-30 23:31:30|6116.92|6078.92|6118.06|6080.06|6118.27|6080.27|6116.83|6078.83|10
1609371100000|2020-12-30 23:31:40|6118.15|6080.15|6117.44|6079.44|6118.44|6080.44|6117.24|6079.24|10
1609371110000|2020-12-30 23:31:50|6117.18|6079.18|6117.28|6079.28|6117.28|6079.28|6116.66|6078.66|10
1609371120000|2020-12-30 23:32:00|6117.26|6079.26|6116.8|6078.8|6117.27|6079.27|6116.8|6078.8|9
1609371130000|2020-12-30 23:32:10|6116.86|6078.86|6116.7|6078.7|6117.09|6079.09|6116.61|6078.61|10
1609371140000|2020-12-30 23:32:20|6117.04|6079.04|6115.25|6077.25|6117.04|6079.04|6115.25|6077.25|10
1609371150000|2020-12-30 23:32:30|6115.21|6077.21|6114.95|6076.95|6115.3|6077.3|6114.78|6076.78|10
1609371160000|2020-12-30 23:32:40|6115|6077|6115.11|6077.11|6115.33|6077.33|6115|6077|9
1609371170000|2020-12-30 23:32:50|6115.16|6077.16|6113.6|6075.6|6115.16|6077.16|6113.6|6075.6|9
1609371180000|2020-12-30 23:33:00|6113.73|6075.73|6112.04|6074.04|6113.73|6075.73|6111.69|6073.69|10
1609371190000|2020-12-30 23:33:10|6111.91|6073.91|6110.1|6072.1|6111.91|6073.91|6110.1|6072.1|10
1609371200000|2020-12-30 23:33:20|6109.76|6071.76|6111.56|6073.56|6111.56|6073.56|6109.76|6071.76|10
1609371210000|2020-12-30 23:33:30|6111.75|6073.75|6114.45|6076.45|6114.51|6076.51|6111.75|6073.75|10
1609371220000|2020-12-30 23:33:40|6114.52|6076.52|6114.56|6076.56|6114.83|6076.83|6114.43|6076.43|10
1609371230000|2020-12-30 23:33:50|6114.2|6076.2|6113.7|6075.7|6114.2|6076.2|6113.52|6075.52|10
1609371240000|2020-12-30 23:34:00|6113.81|6075.81|6114.01|6076.01|6114.15|6076.15|6113.81|6075.81|8
1609371250000|2020-12-30 23:34:10|6113.92|6075.92|6113.7|6075.7|6113.92|6075.92|6113.51|6075.51|10
1609371260000|2020-12-30 23:34:20|6113.85|6075.85|6113.72|6075.72|6113.98|6075.98|6113.36|6075.36|10
1609371270000|2020-12-30 23:34:30|6113.82|6075.82|6113.85|6075.85|6114.28|6076.28|6113.75|6075.75|9
1609371280000|2020-12-30 23:34:40|6113.8|6075.8|6113.94|6075.94|6114.25|6076.25|6113.57|6075.57|9
1609371290000|2020-12-30 23:34:50|6113.65|6075.65|6112.16|6074.16|6113.65|6075.65|6112.16|6074.16|8
1609371300000|2020-12-30 23:35:00|6112.09|6074.09|6111.14|6073.14|6112.09|6074.09|6110.94|6072.94|10
1609371310000|2020-12-30 23:35:10|6111.06|6073.06|6112.73|6074.73|6112.73|6074.73|6111.06|6073.06|10
1609371320000|2020-12-30 23:35:20|6112.84|6074.84|6113.53|6075.53|6113.54|6075.54|6112.69|6074.69|10
1609371330000|2020-12-30 23:35:30|6113.51|6075.51|6114.21|6076.21|6114.21|6076.21|6113.51|6075.51|10
1609371340000|2020-12-30 23:35:40|6114.25|6076.25|6113.89|6075.89|6114.38|6076.38|6113.87|6075.87|10
1609371350000|2020-12-30 23:35:50|6113.75|6075.75|6115.66|6077.66|6115.66|6077.66|6113.69|6075.69|10
1609371360000|2020-12-30 23:36:00|6115.27|6077.27|6116.67|6078.67|6116.67|6078.67|6115.12|6077.12|10
1609371370000|2020-12-30 23:36:10|6116.88|6078.88|6118.42|6080.42|6118.77|6080.77|6116.88|6078.88|10
1609371380000|2020-12-30 23:36:20|6118.27|6080.27|6118.69|6080.69|6118.69|6080.69|6117.87|6079.87|10
1609371390000|2020-12-30 23:36:30|6118.9|6080.9|6119.37|6081.37|6119.42|6081.42|6118.65|6080.65|10
1609371400000|2020-12-30 23:36:40|6119.52|6081.52|6118.39|6080.39|6119.52|6081.52|6118.39|6080.39|9
1609371410000|2020-12-30 23:36:50|6118.41|6080.41|6116.67|6078.67|6118.41|6080.41|6116.67|6078.67|10
1609371420000|2020-12-30 23:37:00|6116.43|6078.43|6116.87|6078.87|6116.87|6078.87|6115.98|6077.98|9
1609371430000|2020-12-30 23:37:10|6117.43|6079.43|6118.28|6080.28|6118.28|6080.28|6117.43|6079.43|10
1609371440000|2020-12-30 23:37:20|6118.29|6080.29|6117.3|6079.3|6118.3|6080.3|6117.23|6079.23|10
1609371450000|2020-12-30 23:37:30|6117.08|6079.08|6116.17|6078.17|6117.08|6079.08|6116.17|6078.17|10
1609371460000|2020-12-30 23:37:40|6115.86|6077.86|6115.93|6077.93|6115.93|6077.93|6114.6|6076.6|10
1609371470000|2020-12-30 23:37:50|6115.92|6077.92|6118.59|6080.59|6118.64|6080.64|6115.92|6077.92|10
1609371480000|2020-12-30 23:38:00|6118.64|6080.64|6118.67|6080.67|6118.89|6080.89|6118.64|6080.64|9
1609371490000|2020-12-30 23:38:10|6119.37|6081.37|6119.69|6081.69|6119.8|6081.8|6119.31|6081.31|10
1609371500000|2020-12-30 23:38:20|6119.67|6081.67|6119.28|6081.28|6119.84|6081.84|6118.72|6080.72|10
1609371510000|2020-12-30 23:38:30|6119.07|6081.07|6119.09|6081.09|6119.2|6081.2|6118.92|6080.92|10
1609371520000|2020-12-30 23:38:40|6119.18|6081.18|6119.99|6081.99|6120|6082|6119.18|6081.18|10
1609371530000|2020-12-30 23:38:50|6120.17|6082.17|6118.72|6080.72|6120.17|6082.17|6118.72|6080.72|10
1609371540000|2020-12-30 23:39:00|6118.86|6080.86|6118.52|6080.52|6118.94|6080.94|6118.52|6080.52|10
1609371550000|2020-12-30 23:39:10|6118.89|6080.89|6119.63|6081.63|6119.63|6081.63|6118.22|6080.22|10
1609371560000|2020-12-30 23:39:20|6119.82|6081.82|6121.86|6083.86|6121.89|6083.89|6119.82|6081.82|10
1609371570000|2020-12-30 23:39:30|6121.8|6083.8|6120.35|6082.35|6121.87|6083.87|6120.35|6082.35|10
1609371580000|2020-12-30 23:39:40|6120.34|6082.34|6119.53|6081.53|6120.42|6082.42|6119.53|6081.53|10
1609371590000|2020-12-30 23:39:50|6119.47|6081.47|6119.38|6081.38|6119.47|6081.47|6119.21|6081.21|7
1609371600000|2020-12-30 23:40:00|6119.15|6081.15|6118.96|6080.96|6119.71|6081.71|6118.96|6080.96|9
1609371610000|2020-12-30 23:40:10|6118.66|6080.66|6119.16|6081.16|6119.2|6081.2|6118.63|6080.63|10
1609371620000|2020-12-30 23:40:20|6119.39|6081.39|6122.68|6084.68|6122.68|6084.68|6119.39|6081.39|10
1609371630000|2020-12-30 23:40:30|6122.86|6084.86|6124.5|6086.5|6124.5|6086.5|6122.86|6084.86|10
1609371640000|2020-12-30 23:40:40|6124.61|6086.61|6124.91|6086.91|6124.91|6086.91|6124.49|6086.49|9
1609371650000|2020-12-30 23:40:50|6124.92|6086.92|6126.31|6088.31|6126.31|6088.31|6124.92|6086.92|10
1609371660000|2020-12-30 23:41:00|6126.39|6088.39|6126.47|6088.47|6127.01|6089.01|6126.39|6088.39|10
1609371670000|2020-12-30 23:41:10|6125.73|6087.73|6124.07|6086.07|6125.73|6087.73|6124.07|6086.07|10
1609371680000|2020-12-30 23:41:20|6123.56|6085.56|6123.69|6085.69|6123.84|6085.84|6123.47|6085.47|10
1609371690000|2020-12-30 23:41:30|6123.98|6085.98|6125.53|6087.53|6125.6|6087.6|6123.98|6085.98|10
1609371700000|2020-12-30 23:41:40|6125.6|6087.6|6125.98|6087.98|6126.33|6088.33|6125.6|6087.6|9
1609371710000|2020-12-30 23:41:50|6126.07|6088.07|6124.83|6086.83|6126.07|6088.07|6124.83|6086.83|10
1609371720000|2020-12-30 23:42:00|6124.72|6086.72|6126.51|6088.51|6126.51|6088.51|6124.57|6086.57|10
1609371730000|2020-12-30 23:42:10|6126.71|6088.71|6127.1|6089.1|6127.22|6089.22|6126.61|6088.61|10
1609371740000|2020-12-30 23:42:20|6127.23|6089.23|6127.2|6089.2|6127.61|6089.61|6127.16|6089.16|10
1609371750000|2020-12-30 23:42:30|6127.42|6089.42|6128.92|6090.92|6128.92|6090.92|6127.42|6089.42|10
1609371760000|2020-12-30 23:42:40|6129.04|6091.04|6132.35|6094.35|6132.35|6094.35|6128.62|6090.62|10
1609371770000|2020-12-30 23:42:50|6132.84|6094.84|6134.36|6096.36|6134.39|6096.39|6132.84|6094.84|10
1609371780000|2020-12-30 23:43:00|6134.26|6096.26|6134.18|6096.18|6134.55|6096.55|6134.18|6096.18|10
1609371790000|2020-12-30 23:43:10|6134.25|6096.25|6132.53|6094.53|6134.25|6096.25|6132.53|6094.53|10
1609371800000|2020-12-30 23:43:20|6132.42|6094.42|6131.73|6093.73|6132.44|6094.44|6131.62|6093.62|9
1609371810000|2020-12-30 23:43:30|6132.13|6094.13|6132.89|6094.89|6132.94|6094.94|6132.11|6094.11|10
1609371820000|2020-12-30 23:43:40|6133.02|6095.02|6133.69|6095.69|6133.75|6095.75|6133.02|6095.02|10
1609371830000|2020-12-30 23:43:50|6133.7|6095.7|6134.62|6096.62|6134.62|6096.62|6133.7|6095.7|10
1609371840000|2020-12-30 23:44:00|6134.29|6096.29|6134.25|6096.25|6134.35|6096.35|6133.98|6095.98|10
1609371850000|2020-12-30 23:44:10|6134.35|6096.35|6134.64|6096.64|6134.64|6096.64|6134.21|6096.21|10
1609371860000|2020-12-30 23:44:20|6134.81|6096.81|6135.15|6097.15|6135.25|6097.25|6134.8|6096.8|10
1609371870000|2020-12-30 23:44:30|6135.21|6097.21|6135.09|6097.09|6135.21|6097.21|6134.83|6096.83|10
1609371880000|2020-12-30 23:44:40|6135.14|6097.14|6134.18|6096.18|6135.14|6097.14|6134.18|6096.18|9
1609371890000|2020-12-30 23:44:50|6133.87|6095.87|6133.21|6095.21|6133.87|6095.87|6133.13|6095.13|10
1609371900000|2020-12-30 23:45:00|6132.96|6094.96|6130.37|6092.37|6132.98|6094.98|6130.37|6092.37|10
1609371910000|2020-12-30 23:45:10|6130.31|6092.31|6129.55|6091.55|6130.31|6092.31|6129.55|6091.55|8
1609371920000|2020-12-30 23:45:20|6129.5|6091.5|6129.46|6091.46|6129.52|6091.52|6128.92|6090.92|10
1609371930000|2020-12-30 23:45:30|6128.97|6090.97|6130.38|6092.38|6130.38|6092.38|6128.97|6090.97|10
1609371940000|2020-12-30 23:45:40|6130.64|6092.64|6131.95|6093.95|6132.23|6094.23|6130.64|6092.64|10
1609371950000|2020-12-30 23:45:50|6132.1|6094.1|6132.56|6094.56|6132.56|6094.56|6131.95|6093.95|10
1609371960000|2020-12-30 23:46:00|6132.37|6094.37|6136.27|6098.27|6136.27|6098.27|6132.17|6094.17|10
1609371970000|2020-12-30 23:46:10|6136.4|6098.4|6140.92|6102.92|6140.92|6102.92|6136.4|6098.4|10
1609371980000|2020-12-30 23:46:20|6141.99|6103.99|6142.94|6104.94|6142.94|6104.94|6141.79|6103.79|10
1609371990000|2020-12-30 23:46:30|6143.17|6105.17|6142.16|6104.16|6143.17|6105.17|6142.06|6104.06|10
1609372000000|2020-12-30 23:46:40|6142.37|6104.37|6142.91|6104.91|6143.16|6105.16|6142.37|6104.37|10
1609372010000|2020-12-30 23:46:50|6143.13|6105.13|6142.45|6104.45|6143.13|6105.13|6142.45|6104.45|10
1609372020000|2020-12-30 23:47:00|6142.05|6104.05|6143.27|6105.27|6143.27|6105.27|6141.69|6103.69|10
1609372030000|2020-12-30 23:47:10|6143.34|6105.34|6145.87|6107.87|6145.87|6107.87|6143.34|6105.34|10
1609372040000|2020-12-30 23:47:20|6145.63|6107.63|6147.3|6109.3|6147.3|6109.3|6145.22|6107.22|10
1609372050000|2020-12-30 23:47:30|6147.31|6109.31|6149.48|6111.48|6149.48|6111.48|6147.31|6109.31|10
1609372060000|2020-12-30 23:47:40|6149.64|6111.64|6148.71|6110.71|6149.64|6111.64|6148.63|6110.63|10
1609372070000|2020-12-30 23:47:50|6148.38|6110.38|6147.57|6109.57|6148.38|6110.38|6147.36|6109.36|10
1609372080000|2020-12-30 23:48:00|6147.8|6109.8|6148.22|6110.22|6148.25|6110.25|6147.72|6109.72|10
1609372090000|2020-12-30 23:48:10|6148.43|6110.43|6146.84|6108.84|6148.43|6110.43|6146.84|6108.84|9
1609372100000|2020-12-30 23:48:20|6147.67|6109.67|6144.54|6106.54|6147.7|6109.7|6144.54|6106.54|10
1609372110000|2020-12-30 23:48:30|6144.34|6106.34|6141.95|6103.95|6144.34|6106.34|6141.95|6103.95|10
1609372120000|2020-12-30 23:48:40|6142.16|6104.16|6142.81|6104.81|6142.81|6104.81|6142.16|6104.16|10
1609372130000|2020-12-30 23:48:50|6142.9|6104.9|6142.5|6104.5|6142.91|6104.91|6142.25|6104.25|10
1609372140000|2020-12-30 23:49:00|6142.47|6104.47|6141.86|6103.86|6142.47|6104.47|6141.52|6103.52|10
1609372150000|2020-12-30 23:49:10|6141.74|6103.74|6141.01|6103.01|6142.09|6104.09|6141.01|6103.01|10
1609372160000|2020-12-30 23:49:20|6140.98|6102.98|6138.94|6100.94|6140.98|6102.98|6138.94|6100.94|10
1609372170000|2020-12-30 23:49:30|6138.92|6100.92|6139.37|6101.37|6139.92|6101.92|6138.92|6100.92|10
1609372180000|2020-12-30 23:49:40|6139.29|6101.29|6138.17|6100.17|6139.29|6101.29|6138.12|6100.12|10
1609372190000|2020-12-30 23:49:50|6137.87|6099.87|6138.71|6100.71|6138.78|6100.78|6137.87|6099.87|10
1609372200000|2020-12-30 23:50:00|6138.78|6100.78|6137.99|6099.99|6138.86|6100.86|6137.99|6099.99|10
1609372210000|2020-12-30 23:50:10|6138.2|6100.2|6136.65|6098.65|6138.2|6100.2|6136.5|6098.5|9
1609372220000|2020-12-30 23:50:20|6136.53|6098.53|6138.39|6100.39|6138.39|6100.39|6136.53|6098.53|10
1609372230000|2020-12-30 23:50:30|6138.71|6100.71|6142|6104|6142|6104|6138.71|6100.71|9
1609372240000|2020-12-30 23:50:40|6142.81|6104.81|6143.68|6105.68|6143.68|6105.68|6142.81|6104.81|10
1609372250000|2020-12-30 23:50:50|6144.27|6106.27|6145.11|6107.11|6145.14|6107.14|6144.12|6106.12|10
1609372260000|2020-12-30 23:51:00|6144.76|6106.76|6143.14|6105.14|6144.76|6106.76|6143.1|6105.1|10
1609372270000|2020-12-30 23:51:10|6143.23|6105.23|6142.74|6104.74|6143.36|6105.36|6142.68|6104.68|10
1609372280000|2020-12-30 23:51:20|6142.81|6104.81|6142.58|6104.58|6142.81|6104.81|6142.32|6104.32|8
1609372290000|2020-12-30 23:51:30|6142.71|6104.71|6141.92|6103.92|6142.76|6104.76|6141.7|6103.7|10
1609372300000|2020-12-30 23:51:40|6141.66|6103.66|6140.4|6102.4|6141.66|6103.66|6140.27|6102.27|10
1609372310000|2020-12-30 23:51:50|6140.27|6102.27|6140.33|6102.33|6140.63|6102.63|6139.98|6101.98|10
1609372320000|2020-12-30 23:52:00|6140.46|6102.46|6140.76|6102.76|6140.76|6102.76|6139.88|6101.88|10
1609372330000|2020-12-30 23:52:10|6140.61|6102.61|6140.61|6102.61|6140.72|6102.72|6140.37|6102.37|9
1609372340000|2020-12-30 23:52:20|6140.96|6102.96|6140.6|6102.6|6141.3|6103.3|6140.6|6102.6|10
1609372350000|2020-12-30 23:52:30|6140.65|6102.65|6139.58|6101.58|6140.65|6102.65|6139.58|6101.58|10
1609372360000|2020-12-30 23:52:40|6139.4|6101.4|6138.7|6100.7|6139.4|6101.4|6138.45|6100.45|9
1609372370000|2020-12-30 23:52:50|6138.59|6100.59|6138.56|6100.56|6138.79|6100.79|6138.42|6100.42|10
1609372380000|2020-12-30 23:53:00|6138.52|6100.52|6137.94|6099.94|6138.59|6100.59|6137.78|6099.78|10
1609372390000|2020-12-30 23:53:10|6137.53|6099.53|6137.78|6099.78|6138.01|6100.01|6137.35|6099.35|9
1609372400000|2020-12-30 23:53:20|6137.46|6099.46|6137.26|6099.26|6137.46|6099.46|6137.11|6099.11|10
1609372410000|2020-12-30 23:53:30|6137.24|6099.24|6137.41|6099.41|6137.61|6099.61|6137.12|6099.12|10
1609372420000|2020-12-30 23:53:40|6137.51|6099.51|6137.1|6099.1|6137.95|6099.95|6137.1|6099.1|10
1609372430000|2020-12-30 23:53:50|6137.26|6099.26|6136.15|6098.15|6137.26|6099.26|6136.15|6098.15|10
1609372440000|2020-12-30 23:54:00|6135.93|6097.93|6136.44|6098.44|6136.54|6098.54|6135.93|6097.93|9
1609372450000|2020-12-30 23:54:10|6136.3|6098.3|6137|6099|6137|6099|6136.3|6098.3|9
1609372460000|2020-12-30 23:54:20|6137.38|6099.38|6139.01|6101.01|6139.01|6101.01|6137.26|6099.26|10
1609372470000|2020-12-30 23:54:30|6139|6101|6138.87|6100.87|6139.3|6101.3|6138.5|6100.5|10
1609372480000|2020-12-30 23:54:40|6138.78|6100.78|6138.75|6100.75|6139.23|6101.23|6138.75|6100.75|10
1609372490000|2020-12-30 23:54:50|6138.82|6100.82|6138.74|6100.74|6138.99|6100.99|6138.53|6100.53|9
1609372500000|2020-12-30 23:55:00|6138.86|6100.86|6139.3|6101.3|6139.46|6101.46|6138.8|6100.8|10
1609372510000|2020-12-30 23:55:10|6139.33|6101.33|6138.84|6100.84|6139.48|6101.48|6138.84|6100.84|10
1609372520000|2020-12-30 23:55:20|6138.68|6100.68|6137.44|6099.44|6138.76|6100.76|6137.44|6099.44|10
1609372530000|2020-12-30 23:55:30|6137.24|6099.24|6135.62|6097.62|6137.4|6099.4|6135.62|6097.62|10
1609372540000|2020-12-30 23:55:40|6134.93|6096.93|6132.29|6094.29|6134.93|6096.93|6132.1|6094.1|10
1609372550000|2020-12-30 23:55:50|6131.97|6093.97|6132.17|6094.17|6132.49|6094.49|6131.89|6093.89|10
1609372560000|2020-12-30 23:56:00|6132.22|6094.22|6131.19|6093.19|6132.61|6094.61|6131.19|6093.19|10
1609372570000|2020-12-30 23:56:10|6130.97|6092.97|6127.54|6089.54|6130.97|6092.97|6127.35|6089.35|10
1609372580000|2020-12-30 23:56:20|6127.24|6089.24|6126.97|6088.97|6127.24|6089.24|6126.83|6088.83|10
1609372590000|2020-12-30 23:56:30|6127.05|6089.05|6126.2|6088.2|6127.05|6089.05|6125.77|6087.77|10
1609372600000|2020-12-30 23:56:40|6126.24|6088.24|6127.39|6089.39|6127.39|6089.39|6126|6088|10
1609372610000|2020-12-30 23:56:50|6127.61|6089.61|6129.75|6091.75|6129.75|6091.75|6127.61|6089.61|10
1609372620000|2020-12-30 23:57:00|6129.81|6091.81|6130.44|6092.44|6130.44|6092.44|6129.81|6091.81|9
1609372630000|2020-12-30 23:57:10|6131.05|6093.05|6130.99|6092.99|6131.17|6093.17|6130.69|6092.69|10
1609372640000|2020-12-30 23:57:20|6131.01|6093.01|6131.75|6093.75|6131.92|6093.92|6131.01|6093.01|9
1609372650000|2020-12-30 23:57:30|6131.97|6093.97|6133.5|6095.5|6133.5|6095.5|6131.97|6093.97|10
1609372660000|2020-12-30 23:57:40|6133.42|6095.42|6134.26|6096.26|6134.33|6096.33|6133.42|6095.42|10
1609372670000|2020-12-30 23:57:50|6134.61|6096.61|6134.39|6096.39|6134.63|6096.63|6134.27|6096.27|10
1609372680000|2020-12-30 23:58:00|6134.37|6096.37|6136.47|6098.47|6136.47|6098.47|6134.37|6096.37|10
1609372690000|2020-12-30 23:58:10|6136.48|6098.48|6137.69|6099.69|6137.69|6099.69|6136.48|6098.48|9
1609372700000|2020-12-30 23:58:20|6137.72|6099.72|6140.12|6102.12|6140.12|6102.12|6137.72|6099.72|10
1609372710000|2020-12-30 23:58:30|6140.36|6102.36|6139.87|6101.87|6140.36|6102.36|6139.77|6101.77|10
1609372720000|2020-12-30 23:58:40|6139.94|6101.94|6141.48|6103.48|6141.99|6103.99|6139.73|6101.73|10
1609372730000|2020-12-30 23:58:50|6141.32|6103.32|6140.52|6102.52|6141.32|6103.32|6140.52|6102.52|10
1609372740000|2020-12-30 23:59:00|6140.43|6102.43|6140.27|6102.27|6140.58|6102.58|6140|6102|10
1609372750000|2020-12-30 23:59:10|6140.32|6102.32|6140.42|6102.42|6140.42|6102.42|6140.12|6102.12|9
1609372760000|2020-12-30 23:59:20|6140.1|6102.1|6137.57|6099.57|6140.1|6102.1|6137.57|6099.57|10
1609372770000|2020-12-30 23:59:30|6137.82|6099.82|6138.29|6100.29|6138.29|6100.29|6137.53|6099.53|10
1609372780000|2020-12-30 23:59:40|6137.94|6099.94|6138.84|6100.84|6138.84|6100.84|6137.94|6099.94|8
1609372790000|2020-12-30 23:59:50|6138.77|6100.77|6138.82|6100.82|6138.92|6100.92|6138.7|6100.7|10
1609372800000|2020-12-31 00:00:00|6138.81|6100.81|6140.62|6102.62|6140.62|6102.62|6138.81|6100.81|10
1609372810000|2020-12-31 00:00:10|6140.66|6102.66|6141.91|6103.91|6142.06|6104.06|6140.66|6102.66|10
1609372820000|2020-12-31 00:00:20|6141.32|6103.32|6140.97|6102.97|6141.63|6103.63|6140.57|6102.57|9
1609372830000|2020-12-31 00:00:30|6140.87|6102.87|6142.39|6104.39|6142.39|6104.39|6140.87|6102.87|8
1609372840000|2020-12-31 00:00:40|6142.59|6104.59|6142.23|6104.23|6142.59|6104.59|6141.84|6103.84|10
1609372850000|2020-12-31 00:00:50|6142.87|6104.87|6144.5|6106.5|6144.5|6106.5|6142.87|6104.87|10
1609372860000|2020-12-31 00:01:00|6144.51|6106.51|6144.72|6106.72|6144.76|6106.76|6144.29|6106.29|10
1609372870000|2020-12-31 00:01:10|6144.58|6106.58|6141.51|6103.51|6144.58|6106.58|6141.51|6103.51|10
1609372880000|2020-12-31 00:01:20|6141.36|6103.36|6138.84|6100.84|6141.36|6103.36|6138.84|6100.84|10
1609372890000|2020-12-31 00:01:30|6138.52|6100.52|6137.08|6099.08|6138.77|6100.77|6137.08|6099.08|10
1609372900000|2020-12-31 00:01:40|6136.77|6098.77|6136.43|6098.43|6136.77|6098.77|6135.96|6097.96|9
1609372910000|2020-12-31 00:01:50|6136.3|6098.3|6135.12|6097.12|6136.53|6098.53|6135.12|6097.12|10
1609372920000|2020-12-31 00:02:00|6134.61|6096.61|6133.5|6095.5|6134.7|6096.7|6133.5|6095.5|10
1609372930000|2020-12-31 00:02:10|6133.45|6095.45|6132.92|6094.92|6133.95|6095.95|6132.77|6094.77|9
1609372940000|2020-12-31 00:02:20|6132.7|6094.7|6135.53|6097.53|6135.53|6097.53|6132.7|6094.7|10
1609372950000|2020-12-31 00:02:30|6136|6098|6137.29|6099.29|6137.39|6099.39|6135.69|6097.69|10
1609372960000|2020-12-31 00:02:40|6137.12|6099.12|6138.4|6100.4|6138.4|6100.4|6136.88|6098.88|10
1609372970000|2020-12-31 00:02:50|6138.71|6100.71|6139.21|6101.21|6139.59|6101.59|6138.49|6100.49|10
1609372980000|2020-12-31 00:03:00|6139.35|6101.35|6140.36|6102.36|6140.37|6102.37|6139.2|6101.2|10
1609372990000|2020-12-31 00:03:10|6140.58|6102.58|6141.39|6103.39|6142.01|6104.01|6140.58|6102.58|10
1609373000000|2020-12-31 00:03:20|6140.67|6102.67|6137.03|6099.03|6140.7|6102.7|6137.03|6099.03|10
1609373010000|2020-12-31 00:03:30|6136.33|6098.33|6135.65|6097.65|6136.61|6098.61|6135.59|6097.59|10
1609373020000|2020-12-31 00:03:40|6135.69|6097.69|6135.87|6097.87|6135.87|6097.87|6135.45|6097.45|10
1609373030000|2020-12-31 00:03:50|6136.06|6098.06|6137.29|6099.29|6137.29|6099.29|6135.65|6097.65|10
1609373040000|2020-12-31 00:04:00|6137.45|6099.45|6136.1|6098.1|6137.51|6099.51|6136.1|6098.1|10
1609373050000|2020-12-31 00:04:10|6135.69|6097.69|6135.79|6097.79|6136.47|6098.47|6135.62|6097.62|10
1609373060000|2020-12-31 00:04:20|6136.06|6098.06|6134.91|6096.91|6136.06|6098.06|6134.5|6096.5|10
1609373070000|2020-12-31 00:04:30|6134.87|6096.87|6134.53|6096.53|6134.94|6096.94|6134.47|6096.47|9
1609373080000|2020-12-31 00:04:40|6134.62|6096.62|6134.48|6096.48|6134.88|6096.88|6133.9|6095.9|10
1609373090000|2020-12-31 00:04:50|6134.43|6096.43|6134.64|6096.64|6134.64|6096.64|6134.4|6096.4|9
1609373100000|2020-12-31 00:05:00|6134.8|6096.8|6135.79|6097.79|6135.79|6097.79|6134.8|6096.8|10
1609373110000|2020-12-31 00:05:10|6136|6098|6136.66|6098.66|6136.66|6098.66|6135.66|6097.66|10
1609373120000|2020-12-31 00:05:20|6136.8|6098.8|6137.98|6099.98|6138.53|6100.53|6136.65|6098.65|10
1609373130000|2020-12-31 00:05:30|6138.45|6100.45|6140.47|6102.47|6141.14|6103.14|6138.45|6100.45|9
1609373140000|2020-12-31 00:05:40|6140.04|6102.04|6142.16|6104.16|6142.16|6104.16|6140.04|6102.04|10
1609373150000|2020-12-31 00:05:50|6143.37|6105.37|6147.09|6109.09|6147.31|6109.31|6143.29|6105.29|10
1609373160000|2020-12-31 00:06:00|6147.11|6109.11|6147.44|6109.44|6147.9|6109.9|6147.11|6109.11|10
1609373170000|2020-12-31 00:06:10|6147.57|6109.57|6146.06|6108.06|6147.57|6109.57|6146.06|6108.06|10
1609373180000|2020-12-31 00:06:20|6145.93|6107.93|6144.41|6106.41|6146.2|6108.2|6144.41|6106.41|10
1609373190000|2020-12-31 00:06:30|6144.17|6106.17|6145.83|6107.83|6145.83|6107.83|6144.12|6106.12|10
1609373200000|2020-12-31 00:06:40|6146.13|6108.13|6147.04|6109.04|6147.29|6109.29|6146.05|6108.05|9
1609373210000|2020-12-31 00:06:50|6146.6|6108.6|6144.41|6106.41|6146.6|6108.6|6144.41|6106.41|10
1609373220000|2020-12-31 00:07:00|6144.4|6106.4|6144.48|6106.48|6145.2|6107.2|6144.4|6106.4|10
1609373230000|2020-12-31 00:07:10|6144.42|6106.42|6145.51|6107.51|6145.51|6107.51|6144.39|6106.39|9
1609373240000|2020-12-31 00:07:20|6145.81|6107.81|6145.25|6107.25|6146.22|6108.22|6145.25|6107.25|10
1609373250000|2020-12-31 00:07:30|6144.67|6106.67|6143.06|6105.06|6145.26|6107.26|6143.06|6105.06|10
1609373260000|2020-12-31 00:07:40|6142.84|6104.84|6141.01|6103.01|6142.84|6104.84|6141.01|6103.01|10
1609373270000|2020-12-31 00:07:50|6140.45|6102.45|6138.22|6100.22|6140.45|6102.45|6137.95|6099.95|10
1609373280000|2020-12-31 00:08:00|6138.18|6100.18|6139.36|6101.36|6139.36|6101.36|6138.18|6100.18|10
1609373290000|2020-12-31 00:08:10|6139.53|6101.53|6139.58|6101.58|6140.48|6102.48|6139.53|6101.53|10
1609373300000|2020-12-31 00:08:20|6139.24|6101.24|6139.54|6101.54|6139.77|6101.77|6139.24|6101.24|10
1609373310000|2020-12-31 00:08:30|6139.49|6101.49|6138.23|6100.23|6139.52|6101.52|6138.23|6100.23|10
1609373320000|2020-12-31 00:08:40|6137.48|6099.48|6138.33|6100.33|6138.33|6100.33|6136.97|6098.97|10
1609373330000|2020-12-31 00:08:50|6138.29|6100.29|6137.41|6099.41|6139.21|6101.21|6137.41|6099.41|10
1609373340000|2020-12-31 00:09:00|6137.49|6099.49|6139.32|6101.32|6139.32|6101.32|6137.01|6099.01|10
1609373350000|2020-12-31 00:09:10|6139.99|6101.99|6141.83|6103.83|6141.83|6103.83|6139.99|6101.99|10
1609373360000|2020-12-31 00:09:20|6142.13|6104.13|6140.55|6102.55|6142.13|6104.13|6140.47|6102.47|10
1609373370000|2020-12-31 00:09:30|6140.43|6102.43|6139.89|6101.89|6140.79|6102.79|6139.61|6101.61|10
1609373380000|2020-12-31 00:09:40|6139.57|6101.57|6139.17|6101.17|6139.57|6101.57|6138.69|6100.69|10
1609373390000|2020-12-31 00:09:50|6139.32|6101.32|6140.04|6102.04|6140.04|6102.04|6139.17|6101.17|10
1609373400000|2020-12-31 00:10:00|6140.09|6102.09|6139.88|6101.88|6140.44|6102.44|6139.88|6101.88|10
1609373410000|2020-12-31 00:10:10|6139.78|6101.78|6138.36|6100.36|6139.78|6101.78|6138.36|6100.36|10
1609373420000|2020-12-31 00:10:20|6138.19|6100.19|6137.28|6099.28|6138.19|6100.19|6137.22|6099.22|10
1609373430000|2020-12-31 00:10:30|6137.09|6099.09|6137.37|6099.37|6137.45|6099.45|6136.86|6098.86|10
1609373440000|2020-12-31 00:10:40|6137.59|6099.59|6140.59|6102.59|6140.59|6102.59|6137.59|6099.59|10
1609373450000|2020-12-31 00:10:50|6140.92|6102.92|6140.8|6102.8|6141.43|6103.43|6140.8|6102.8|10
1609373460000|2020-12-31 00:11:00|6140.27|6102.27|6139.15|6101.15|6140.27|6102.27|6139.15|6101.15|10
1609373470000|2020-12-31 00:11:10|6139.14|6101.14|6141.05|6103.05|6141.05|6103.05|6139.14|6101.14|10
1609373480000|2020-12-31 00:11:20|6141.1|6103.1|6142.28|6104.28|6142.36|6104.36|6141.1|6103.1|10
1609373490000|2020-12-31 00:11:30|6142.58|6104.58|6140.96|6102.96|6142.72|6104.72|6140.96|6102.96|10
1609373500000|2020-12-31 00:11:40|6140.98|6102.98|6140.73|6102.73|6141.12|6103.12|6140.62|6102.62|10
1609373510000|2020-12-31 00:11:50|6140.7|6102.7|6141.32|6103.32|6141.36|6103.36|6140.69|6102.69|10
1609373520000|2020-12-31 00:12:00|6141.01|6103.01|6141.84|6103.84|6141.84|6103.84|6140.97|6102.97|10
1609373530000|2020-12-31 00:12:10|6141.83|6103.83|6143.65|6105.65|6143.65|6105.65|6141.83|6103.83|10
1609373540000|2020-12-31 00:12:20|6143.9|6105.9|6145.09|6107.09|6145.09|6107.09|6143.9|6105.9|10
1609373550000|2020-12-31 00:12:30|6145.64|6107.64|6145.22|6107.22|6145.81|6107.81|6144.69|6106.69|10
1609373560000|2020-12-31 00:12:40|6145.43|6107.43|6146.07|6108.07|6146.07|6108.07|6144.9|6106.9|10
1609373570000|2020-12-31 00:12:50|6146.26|6108.26|6146.19|6108.19|6146.26|6108.26|6145.29|6107.29|10
1609373580000|2020-12-31 00:13:00|6146.23|6108.23|6147.54|6109.54|6147.8|6109.8|6146.12|6108.12|10
1609373590000|2020-12-31 00:13:10|6148.25|6110.25|6149.66|6111.66|6149.67|6111.67|6148.25|6110.25|10
1609373600000|2020-12-31 00:13:20|6149.98|6111.98|6152.33|6114.33|6152.33|6114.33|6149.98|6111.98|10
1609373610000|2020-12-31 00:13:30|6152.34|6114.34|6151.49|6113.49|6152.4|6114.4|6151.49|6113.49|10
1609373620000|2020-12-31 00:13:40|6151.38|6113.38|6149.38|6111.38|6151.88|6113.88|6149.38|6111.38|10
1609373630000|2020-12-31 00:13:50|6149.14|6111.14|6149.78|6111.78|6149.78|6111.78|6148.86|6110.86|10
1609373640000|2020-12-31 00:14:00|6149.93|6111.93|6151.28|6113.28|6151.28|6113.28|6149.73|6111.73|10
1609373650000|2020-12-31 00:14:10|6151.39|6113.39|6153.04|6115.04|6153.06|6115.06|6151.39|6113.39|10
1609373660000|2020-12-31 00:14:20|6153.47|6115.47|6153.78|6115.78|6154.26|6116.26|6153.47|6115.47|10
1609373670000|2020-12-31 00:14:30|6153.66|6115.66|6153.95|6115.95|6154.04|6116.04|6153.23|6115.23|10
1609373680000|2020-12-31 00:14:40|6153.87|6115.87|6154.58|6116.58|6154.58|6116.58|6153.87|6115.87|10
1609373690000|2020-12-31 00:14:50|6154.87|6116.87|6156.51|6118.51|6156.51|6118.51|6154.87|6116.87|10
1609373700000|2020-12-31 00:15:00|6156.48|6118.48|6157.1|6119.1|6157.25|6119.25|6156.44|6118.44|10
1609373710000|2020-12-31 00:15:10|6156.79|6118.79|6158.06|6120.06|6158.06|6120.06|6156.79|6118.79|10
1609373720000|2020-12-31 00:15:20|6158.22|6120.22|6161.22|6123.22|6161.22|6123.22|6158.22|6120.22|10
1609373730000|2020-12-31 00:15:30|6161.41|6123.41|6162.45|6124.45|6162.67|6124.67|6161.41|6123.41|10
1609373740000|2020-12-31 00:15:40|6162.51|6124.51|6162.61|6124.61|6162.61|6124.61|6162.15|6124.15|10
1609373750000|2020-12-31 00:15:50|6162.58|6124.58|6162.27|6124.27|6162.87|6124.87|6162.23|6124.23|10
1609373760000|2020-12-31 00:16:00|6162.08|6124.08|6162.86|6124.86|6162.86|6124.86|6162.04|6124.04|10
1609373770000|2020-12-31 00:16:10|6163.29|6125.29|6164.78|6126.78|6164.84|6126.84|6163.12|6125.12|10
1609373780000|2020-12-31 00:16:20|6164.73|6126.73|6164.87|6126.87|6165.53|6127.53|6164.73|6126.73|10
1609373790000|2020-12-31 00:16:30|6164.73|6126.73|6163.9|6125.9|6165.24|6127.24|6163.9|6125.9|10
1609373800000|2020-12-31 00:16:40|6163.95|6125.95|6162.19|6124.19|6164.02|6126.02|6162.19|6124.19|10
1609373810000|2020-12-31 00:16:50|6161.29|6123.29|6154.43|6116.43|6161.29|6123.29|6150.81|6112.81|10
1609373820000|2020-12-31 00:17:00|6155.23|6117.23|6157.9|6119.9|6157.9|6119.9|6155.23|6117.23|10
1609373830000|2020-12-31 00:17:10|6157.89|6119.89|6160.28|6122.28|6160.28|6122.28|6157.89|6119.89|10
1609373840000|2020-12-31 00:17:20|6160.69|6122.69|6162.38|6124.38|6162.52|6124.52|6160.69|6122.69|10
1609373850000|2020-12-31 00:17:30|6162.7|6124.7|6163.81|6125.81|6163.81|6125.81|6162.51|6124.51|10
1609373860000|2020-12-31 00:17:40|6163.87|6125.87|6165.8|6127.8|6165.8|6127.8|6163.87|6125.87|10
1609373870000|2020-12-31 00:17:50|6165.64|6127.64|6166.16|6128.16|6166.16|6128.16|6165.4|6127.4|9
1609373880000|2020-12-31 00:18:00|6165.71|6127.71|6164.47|6126.47|6165.71|6127.71|6164.31|6126.31|10
1609373890000|2020-12-31 00:18:10|6164.15|6126.15|6163.93|6125.93|6164.15|6126.15|6163.27|6125.27|10
1609373900000|2020-12-31 00:18:20|6163.7|6125.7|6163.65|6125.65|6163.99|6125.99|6163.55|6125.55|10
1609373910000|2020-12-31 00:18:30|6163.68|6125.68|6163.67|6125.67|6163.68|6125.68|6162.96|6124.96|10
1609373920000|2020-12-31 00:18:40|6163.76|6125.76|6165.25|6127.25|6165.25|6127.25|6163.48|6125.48|10
1609373930000|2020-12-31 00:18:50|6165.26|6127.26|6166.06|6128.06|6166.14|6128.14|6165.26|6127.26|10
1609373940000|2020-12-31 00:19:00|6166.35|6128.35|6167.06|6129.06|6167.17|6129.17|6166.19|6128.19|9
1609373950000|2020-12-31 00:19:10|6167.36|6129.36|6169.22|6131.22|6169.23|6131.23|6167.36|6129.36|10
1609373960000|2020-12-31 00:19:20|6169.9|6131.9|6171.15|6133.15|6171.15|6133.15|6169.9|6131.9|10
1609373970000|2020-12-31 00:19:30|6171.25|6133.25|6170.29|6132.29|6171.25|6133.25|6170.27|6132.27|10
1609373980000|2020-12-31 00:19:40|6170.23|6132.23|6170.19|6132.19|6170.46|6132.46|6169.94|6131.94|10
1609373990000|2020-12-31 00:19:50|6170.1|6132.1|6168.68|6130.68|6170.32|6132.32|6168.68|6130.68|10
1609374000000|2020-12-31 00:20:00|6168.58|6130.58|6168.66|6130.66|6168.93|6130.93|6168.3|6130.3|10
1609374010000|2020-12-31 00:20:10|6168.54|6130.54|6168.57|6130.57|6169.1|6131.1|6167.89|6129.89|10
1609374020000|2020-12-31 00:20:20|6168.28|6130.28|6166.42|6128.42|6168.28|6130.28|6166.42|6128.42|10
1609374030000|2020-12-31 00:20:30|6166.08|6128.08|6165.71|6127.71|6166.08|6128.08|6165.57|6127.57|10
1609374040000|2020-12-31 00:20:40|6165.44|6127.44|6164.02|6126.02|6165.44|6127.44|6164.02|6126.02|10
1609374050000|2020-12-31 00:20:50|6164.04|6126.04|6168.03|6130.03|6168.03|6130.03|6164.04|6126.04|10
1609374060000|2020-12-31 00:21:00|6168.13|6130.13|6168.87|6130.87|6169.18|6131.18|6168.13|6130.13|9
1609374070000|2020-12-31 00:21:10|6168.71|6130.71|6167.74|6129.74|6168.98|6130.98|6167.74|6129.74|10
1609374080000|2020-12-31 00:21:20|6167.61|6129.61|6166.27|6128.27|6167.88|6129.88|6166.27|6128.27|10
1609374090000|2020-12-31 00:21:30|6165.7|6127.7|6162.69|6124.69|6165.7|6127.7|6162.69|6124.69|10
1609374100000|2020-12-31 00:21:40|6162.23|6124.23|6160.23|6122.23|6162.23|6124.23|6160.23|6122.23|10
1609374110000|2020-12-31 00:21:50|6160.38|6122.38|6159.09|6121.09|6160.38|6122.38|6159.09|6121.09|10
1609374120000|2020-12-31 00:22:00|6159.33|6121.33|6161.13|6123.13|6161.18|6123.18|6159.32|6121.32|10
1609374130000|2020-12-31 00:22:10|6161.32|6123.32|6161.53|6123.53|6161.98|6123.98|6161.32|6123.32|9
1609374140000|2020-12-31 00:22:20|6161.37|6123.37|6160.32|6122.32|6161.37|6123.37|6160.3|6122.3|10
1609374150000|2020-12-31 00:22:30|6160.26|6122.26|6159.85|6121.85|6160.38|6122.38|6159.63|6121.63|10
1609374160000|2020-12-31 00:22:40|6160.02|6122.02|6158.93|6120.93|6160.02|6122.02|6158.92|6120.92|10
1609374170000|2020-12-31 00:22:50|6158.46|6120.46|6158.08|6120.08|6159.16|6121.16|6158.08|6120.08|10
1609374180000|2020-12-31 00:23:00|6157.78|6119.78|6157.05|6119.05|6157.78|6119.78|6156.91|6118.91|10
1609374190000|2020-12-31 00:23:10|6157.43|6119.43|6159.33|6121.33|6159.33|6121.33|6157.43|6119.43|10
1609374200000|2020-12-31 00:23:20|6159.46|6121.46|6161.57|6123.57|6161.72|6123.72|6159.46|6121.46|10
1609374210000|2020-12-31 00:23:30|6161.56|6123.56|6161.33|6123.33|6161.56|6123.56|6161.12|6123.12|10
1609374220000|2020-12-31 00:23:40|6161.27|6123.27|6161.89|6123.89|6162.21|6124.21|6161.27|6123.27|9
1609374230000|2020-12-31 00:23:50|6161.6|6123.6|6162.08|6124.08|6162.08|6124.08|6161.42|6123.42|10
1609374240000|2020-12-31 00:24:00|6161.9|6123.9|6161.79|6123.79|6162.46|6124.46|6161.79|6123.79|10
1609374250000|2020-12-31 00:24:10|6161.48|6123.48|6161.85|6123.85|6162.12|6124.12|6161.12|6123.12|10
1609374260000|2020-12-31 00:24:20|6161.89|6123.89|6160.53|6122.53|6161.98|6123.98|6160.53|6122.53|10
1609374270000|2020-12-31 00:24:30|6159.92|6121.92|6158.13|6120.13|6159.92|6121.92|6158.13|6120.13|10
1609374280000|2020-12-31 00:24:40|6158.01|6120.01|6154|6116|6158.01|6120.01|6154|6116|10
1609374290000|2020-12-31 00:24:50|6153.42|6115.42|6153.45|6115.45|6153.45|6115.45|6152.69|6114.69|10
1609374300000|2020-12-31 00:25:00|6153.38|6115.38|6153.54|6115.54|6153.84|6115.84|6153.16|6115.16|10
1609374310000|2020-12-31 00:25:10|6153.19|6115.19|6152.61|6114.61|6154.09|6116.09|6152.61|6114.61|10
1609374320000|2020-12-31 00:25:20|6152.43|6114.43|6150.87|6112.87|6152.43|6114.43|6150.87|6112.87|10
1609374330000|2020-12-31 00:25:30|6150.98|6112.98|6150.02|6112.02|6150.98|6112.98|6150.02|6112.02|10
1609374340000|2020-12-31 00:25:40|6150|6112|6148.42|6110.42|6150|6112|6148.42|6110.42|9
1609374350000|2020-12-31 00:25:50|6148.4|6110.4|6148.11|6110.11|6148.65|6110.65|6146.53|6108.53|9
1609374360000|2020-12-31 00:26:00|6148.14|6110.14|6143.98|6105.98|6148.85|6110.85|6143.98|6105.98|10
1609374370000|2020-12-31 00:26:10|6144.99|6106.99|6151.43|6113.43|6151.43|6113.43|6144.99|6106.99|10
1609374380000|2020-12-31 00:26:20|6151.58|6113.58|6152.91|6114.91|6152.91|6114.91|6151.23|6113.23|10
1609374390000|2020-12-31 00:26:30|6153.29|6115.29|6155.17|6117.17|6155.74|6117.74|6152.8|6114.8|10
1609374400000|2020-12-31 00:26:40|6155.7|6117.7|6157.71|6119.71|6157.71|6119.71|6155.69|6117.69|10
1609374410000|2020-12-31 00:26:50|6157.66|6119.66|6159.32|6121.32|6159.32|6121.32|6157.66|6119.66|10
1609374420000|2020-12-31 00:27:00|6158.91|6120.91|6157.91|6119.91|6159.42|6121.42|6157.91|6119.91|10
1609374430000|2020-12-31 00:27:10|6157.88|6119.88|6157.13|6119.13|6158.17|6120.17|6157.05|6119.05|9
1609374440000|2020-12-31 00:27:20|6157|6119|6158.51|6120.51|6158.51|6120.51|6156.83|6118.83|9
1609374450000|2020-12-31 00:27:30|6159.01|6121.01|6161.21|6123.21|6161.44|6123.44|6159.01|6121.01|10
1609374460000|2020-12-31 00:27:40|6160.78|6122.78|6161.11|6123.11|6161.11|6123.11|6159.97|6121.97|10
1609374470000|2020-12-31 00:27:50|6161.64|6123.64|6165.8|6127.8|6165.88|6127.88|6161.54|6123.54|10
1609374480000|2020-12-31 00:28:00|6166.86|6128.86|6170.82|6132.82|6171.27|6133.27|6166.86|6128.86|10
1609374490000|2020-12-31 00:28:10|6171.25|6133.25|6173.26|6135.26|6173.26|6135.26|6171.25|6133.25|10
1609374500000|2020-12-31 00:28:20|6173.47|6135.47|6173.87|6135.87|6173.87|6135.87|6173.01|6135.01|10
1609374510000|2020-12-31 00:28:30|6172.49|6134.49|6171.69|6133.69|6172.49|6134.49|6171.44|6133.44|10
1609374520000|2020-12-31 00:28:40|6171.82|6133.82|6171.35|6133.35|6172.04|6134.04|6171.27|6133.27|10
1609374530000|2020-12-31 00:28:50|6170.81|6132.81|6170.55|6132.55|6171.69|6133.69|6170.31|6132.31|10
1609374540000|2020-12-31 00:29:00|6170.4|6132.4|6169.46|6131.46|6170.4|6132.4|6169.46|6131.46|9
1609374550000|2020-12-31 00:29:10|6169.23|6131.23|6166.69|6128.69|6169.23|6131.23|6166.69|6128.69|10
1609374560000|2020-12-31 00:29:20|6166.83|6128.83|6163.76|6125.76|6166.83|6128.83|6163.76|6125.76|10
1609374570000|2020-12-31 00:29:30|6164.06|6126.06|6165.69|6127.69|6165.94|6127.94|6164.02|6126.02|10
1609374580000|2020-12-31 00:29:40|6165.94|6127.94|6166.67|6128.67|6166.67|6128.67|6165.94|6127.94|10
1609374590000|2020-12-31 00:29:50|6166.59|6128.59|6169.47|6131.47|6169.47|6131.47|6166.59|6128.59|10
1609374600000|2020-12-31 00:30:00|6169.41|6131.41|6172.27|6134.27|6172.27|6134.27|6169.41|6131.41|10
1609374610000|2020-12-31 00:30:10|6172.93|6134.93|6175.26|6137.26|6175.26|6137.26|6172.93|6134.93|10
1609374620000|2020-12-31 00:30:20|6175.46|6137.46|6175.36|6137.36|6175.98|6137.98|6175.22|6137.22|10
1609374630000|2020-12-31 00:30:30|6175.05|6137.05|6173.38|6135.38|6175.05|6137.05|6173.26|6135.26|10
1609374640000|2020-12-31 00:30:40|6172.99|6134.99|6171|6133|6173.01|6135.01|6171|6133|10
1609374650000|2020-12-31 00:30:50|6171.16|6133.16|6172.04|6134.04|6172.04|6134.04|6171.16|6133.16|10
1609374660000|2020-12-31 00:31:00|6172.4|6134.4|6170.81|6132.81|6172.53|6134.53|6170.76|6132.76|10
1609374670000|2020-12-31 00:31:10|6170.4|6132.4|6169.33|6131.33|6170.4|6132.4|6169.25|6131.25|10
1609374680000|2020-12-31 00:31:20|6168.31|6130.31|6165.61|6127.61|6168.31|6130.31|6165.61|6127.61|10
1609374690000|2020-12-31 00:31:30|6165.81|6127.81|6166.1|6128.1|6166.1|6128.1|6165.46|6127.46|10
1609374700000|2020-12-31 00:31:40|6165.65|6127.65|6164.59|6126.59|6165.83|6127.83|6164.59|6126.59|10
1609374710000|2020-12-31 00:31:50|6164.74|6126.74|6162.4|6124.4|6164.74|6126.74|6162.4|6124.4|10
1609374720000|2020-12-31 00:32:00|6162.95|6124.95|6160.98|6122.98|6162.95|6124.95|6160.86|6122.86|10
1609374730000|2020-12-31 00:32:10|6160.83|6122.83|6161.76|6123.76|6161.83|6123.83|6160.55|6122.55|10
1609374740000|2020-12-31 00:32:20|6161.88|6123.88|6163.8|6125.8|6164|6126|6161.8|6123.8|10
1609374750000|2020-12-31 00:32:30|6164.18|6126.18|6166.07|6128.07|6166.24|6128.24|6164.18|6126.18|10
1609374760000|2020-12-31 00:32:40|6165.98|6127.98|6165.27|6127.27|6165.98|6127.98|6165.27|6127.27|10
1609374770000|2020-12-31 00:32:50|6165.58|6127.58|6165.9|6127.9|6166.73|6128.73|6165.58|6127.58|10
1609374780000|2020-12-31 00:33:00|6165.85|6127.85|6166.01|6128.01|6166.82|6128.82|6165.85|6127.85|10
1609374790000|2020-12-31 00:33:10|6165.56|6127.56|6166.96|6128.96|6167.06|6129.06|6165.56|6127.56|10
1609374800000|2020-12-31 00:33:20|6167.31|6129.31|6166.96|6128.96|6167.78|6129.78|6166.75|6128.75|10
1609374810000|2020-12-31 00:33:30|6166.78|6128.78|6167.05|6129.05|6167.25|6129.25|6166.7|6128.7|10
1609374820000|2020-12-31 00:33:40|6166.97|6128.97|6166.9|6128.9|6167.48|6129.48|6166.9|6128.9|10
1609374830000|2020-12-31 00:33:50|6166.91|6128.91|6167.48|6129.48|6167.48|6129.48|6166.78|6128.78|10
1609374840000|2020-12-31 00:34:00|6167.4|6129.4|6168.06|6130.06|6168.11|6130.11|6167.4|6129.4|10
1609374850000|2020-12-31 00:34:10|6168.19|6130.19|6167.61|6129.61|6168.19|6130.19|6167.53|6129.53|10
1609374860000|2020-12-31 00:34:20|6167.4|6129.4|6165.04|6127.04|6167.4|6129.4|6164.97|6126.97|10
1609374870000|2020-12-31 00:34:30|6164.46|6126.46|6163.19|6125.19|6164.69|6126.69|6163.19|6125.19|10
1609374880000|2020-12-31 00:34:40|6163.07|6125.07|6160.64|6122.64|6163.07|6125.07|6160.38|6122.38|10
1609374890000|2020-12-31 00:34:50|6160.13|6122.13|6159.53|6121.53|6160.7|6122.7|6159.53|6121.53|10
1609374900000|2020-12-31 00:35:00|6159.09|6121.09|6158.81|6120.81|6159.09|6121.09|6158.6|6120.6|10
1609374910000|2020-12-31 00:35:10|6158.79|6120.79|6158.96|6120.96|6159.3|6121.3|6158.6|6120.6|10
1609374920000|2020-12-31 00:35:20|6158.95|6120.95|6161.99|6123.99|6161.99|6123.99|6158.95|6120.95|10
1609374930000|2020-12-31 00:35:30|6162.44|6124.44|6163.48|6125.48|6163.5|6125.5|6162.44|6124.44|10
1609374940000|2020-12-31 00:35:40|6163.43|6125.43|6162.38|6124.38|6163.43|6125.43|6162.38|6124.38|10
1609374950000|2020-12-31 00:35:50|6162.01|6124.01|6161.97|6123.97|6162.14|6124.14|6161.76|6123.76|10
1609374960000|2020-12-31 00:36:00|6162.22|6124.22|6160.54|6122.54|6162.22|6124.22|6160.32|6122.32|10
1609374970000|2020-12-31 00:36:10|6160.64|6122.64|6161.98|6123.98|6162.05|6124.05|6160.59|6122.59|10
1609374980000|2020-12-31 00:36:20|6162.27|6124.27|6161.88|6123.88|6162.27|6124.27|6161.3|6123.3|9
1609374990000|2020-12-31 00:36:30|6161.64|6123.64|6161.65|6123.65|6161.89|6123.89|6161.41|6123.41|10
1609375000000|2020-12-31 00:36:40|6161.56|6123.56|6161.03|6123.03|6161.58|6123.58|6160.72|6122.72|10
1609375010000|2020-12-31 00:36:50|6161.16|6123.16|6159.79|6121.79|6161.16|6123.16|6159.79|6121.79|10
1609375020000|2020-12-31 00:37:00|6160|6122|6159.49|6121.49|6160|6122|6159.08|6121.08|10
1609375030000|2020-12-31 00:37:10|6159.39|6121.39|6159.5|6121.5|6159.74|6121.74|6159.34|6121.34|10
1609375040000|2020-12-31 00:37:20|6159.6|6121.6|6159.76|6121.76|6159.76|6121.76|6158.83|6120.83|10
1609375050000|2020-12-31 00:37:30|6159.98|6121.98|6160.91|6122.91|6160.91|6122.91|6159.98|6121.98|10
1609375060000|2020-12-31 00:37:40|6161.27|6123.27|6164.38|6126.38|6164.6|6126.6|6161.01|6123.01|10
1609375070000|2020-12-31 00:37:50|6165.69|6127.69|6167.85|6129.85|6167.85|6129.85|6165.41|6127.41|10
1609375080000|2020-12-31 00:38:00|6168.22|6130.22|6167.2|6129.2|6168.31|6130.31|6167.2|6129.2|8
1609375090000|2020-12-31 00:38:10|6166.99|6128.99|6165.38|6127.38|6167.02|6129.02|6165.34|6127.34|9
1609375100000|2020-12-31 00:38:20|6165.19|6127.19|6163.69|6125.69|6165.45|6127.45|6163.28|6125.28|10
1609375110000|2020-12-31 00:38:30|6163.43|6125.43|6164.9|6126.9|6164.9|6126.9|6163.03|6125.03|10
1609375120000|2020-12-31 00:38:40|6164.82|6126.82|6164.61|6126.61|6165.9|6127.9|6164.56|6126.56|10
1609375130000|2020-12-31 00:38:50|6164.12|6126.12|6162.78|6124.78|6164.12|6126.12|6162.71|6124.71|10
1609375140000|2020-12-31 00:39:00|6162.09|6124.09|6162.91|6124.91|6163.31|6125.31|6162.09|6124.09|10
1609375150000|2020-12-31 00:39:10|6163.14|6125.14|6161.93|6123.93|6163.21|6125.21|6161.93|6123.93|10
1609375160000|2020-12-31 00:39:20|6161.69|6123.69|6160.87|6122.87|6161.78|6123.78|6160.87|6122.87|10
1609375170000|2020-12-31 00:39:30|6160.88|6122.88|6160.83|6122.83|6160.88|6122.88|6160.11|6122.11|10
1609375180000|2020-12-31 00:39:40|6160.17|6122.17|6159.95|6121.95|6160.25|6122.25|6159.3|6121.3|10
1609375190000|2020-12-31 00:39:50|6159.68|6121.68|6159.81|6121.81|6159.81|6121.81|6159.54|6121.54|9
1609375200000|2020-12-31 00:40:00|6159.9|6121.9|6159.39|6121.39|6159.96|6121.96|6159.37|6121.37|10
1609375210000|2020-12-31 00:40:10|6158.84|6120.84|6156.71|6118.71|6158.84|6120.84|6156.71|6118.71|10
1609375220000|2020-12-31 00:40:20|6156.55|6118.55|6156.23|6118.23|6156.55|6118.55|6155.79|6117.79|10
1609375230000|2020-12-31 00:40:30|6156.13|6118.13|6156.37|6118.37|6156.53|6118.53|6155.99|6117.99|10
1609375240000|2020-12-31 00:40:40|6156.34|6118.34|6156.45|6118.45|6156.75|6118.75|6156.34|6118.34|9
1609375250000|2020-12-31 00:40:50|6156.59|6118.59|6156.02|6118.02|6156.59|6118.59|6156.02|6118.02|10
1609375260000|2020-12-31 00:41:00|6155.99|6117.99|6155.46|6117.46|6156.07|6118.07|6155.39|6117.39|9
1609375270000|2020-12-31 00:41:10|6155.5|6117.5|6155.22|6117.22|6155.66|6117.66|6154.93|6116.93|10
1609375280000|2020-12-31 00:41:20|6155.44|6117.44|6157.06|6119.06|6157.35|6119.35|6155.44|6117.44|10
1609375290000|2020-12-31 00:41:30|6157.02|6119.02|6157.18|6119.18|6158.77|6120.77|6157.02|6119.02|10
1609375300000|2020-12-31 00:41:40|6156.98|6118.98|6153.92|6115.92|6156.98|6118.98|6153.92|6115.92|10
1609375310000|2020-12-31 00:41:50|6153.56|6115.56|6151.79|6113.79|6153.56|6115.56|6151.79|6113.79|10
1609375320000|2020-12-31 00:42:00|6151.92|6113.92|6150.85|6112.85|6151.99|6113.99|6150.85|6112.85|10
1609375330000|2020-12-31 00:42:10|6150.96|6112.96|6149.61|6111.61|6150.96|6112.96|6149.55|6111.55|10
1609375340000|2020-12-31 00:42:20|6149.28|6111.28|6148.2|6110.2|6149.28|6111.28|6148.18|6110.18|9
1609375350000|2020-12-31 00:42:30|6147.88|6109.88|6148.79|6110.79|6148.79|6110.79|6147.11|6109.11|10
1609375360000|2020-12-31 00:42:40|6149.22|6111.22|6145.46|6107.46|6149.39|6111.39|6145.46|6107.46|10
1609375370000|2020-12-31 00:42:50|6144.94|6106.94|6142.95|6104.95|6144.94|6106.94|6142.95|6104.95|9
1609375380000|2020-12-31 00:43:00|6142.86|6104.86|6144.14|6106.14|6144.14|6106.14|6142.67|6104.67|10
1609375390000|2020-12-31 00:43:10|6144.33|6106.33|6145.02|6107.02|6145.05|6107.05|6144.33|6106.33|10
1609375400000|2020-12-31 00:43:20|6144.92|6106.92|6141.43|6103.43|6144.92|6106.92|6141.43|6103.43|10
1609375410000|2020-12-31 00:43:30|6140.21|6102.21|6134.98|6096.98|6140.21|6102.21|6133.86|6095.86|10
1609375420000|2020-12-31 00:43:40|6135.27|6097.27|6137.37|6099.37|6137.37|6099.37|6135.27|6097.27|9
1609375430000|2020-12-31 00:43:50|6137.66|6099.66|6139.26|6101.26|6139.53|6101.53|6137.42|6099.42|10
1609375440000|2020-12-31 00:44:00|6139.69|6101.69|6139.68|6101.68|6139.69|6101.69|6138.59|6100.59|10
1609375450000|2020-12-31 00:44:10|6139.88|6101.88|6142.68|6104.68|6142.68|6104.68|6139.88|6101.88|9
1609375460000|2020-12-31 00:44:20|6142.82|6104.82|6142.74|6104.74|6143.45|6105.45|6142.74|6104.74|9
1609375470000|2020-12-31 00:44:30|6142.76|6104.76|6142.23|6104.23|6143.01|6105.01|6142.23|6104.23|9
1609375480000|2020-12-31 00:44:40|6142.25|6104.25|6140.59|6102.59|6142.25|6104.25|6140.47|6102.47|10
1609375490000|2020-12-31 00:44:50|6140.39|6102.39|6140.7|6102.7|6140.83|6102.83|6140.39|6102.39|9
1609375500000|2020-12-31 00:45:00|6140.69|6102.69|6140.45|6102.45|6141.02|6103.02|6140.28|6102.28|10
1609375510000|2020-12-31 00:45:10|6140.65|6102.65|6140.17|6102.17|6140.87|6102.87|6139.88|6101.88|10
1609375520000|2020-12-31 00:45:20|6140.06|6102.06|6142.18|6104.18|6142.18|6104.18|6140.01|6102.01|9
1609375530000|2020-12-31 00:45:30|6142.59|6104.59|6142.79|6104.79|6142.99|6104.99|6142.47|6104.47|10
1609375540000|2020-12-31 00:45:40|6142.55|6104.55|6143.39|6105.39|6143.39|6105.39|6142.55|6104.55|10
1609375550000|2020-12-31 00:45:50|6143.49|6105.49|6144.37|6106.37|6144.37|6106.37|6143.49|6105.49|10
1609375560000|2020-12-31 00:46:00|6144.43|6106.43|6143.73|6105.73|6144.85|6106.85|6143.66|6105.66|10
1609375570000|2020-12-31 00:46:10|6143.82|6105.82|6143.51|6105.51|6143.91|6105.91|6143.43|6105.43|10
1609375580000|2020-12-31 00:46:20|6143.55|6105.55|6144.36|6106.36|6144.36|6106.36|6143.45|6105.45|10
1609375590000|2020-12-31 00:46:30|6144.4|6106.4|6145.24|6107.24|6145.25|6107.25|6144.35|6106.35|10
1609375600000|2020-12-31 00:46:40|6145.37|6107.37|6144.16|6106.16|6145.47|6107.47|6144.1|6106.1|10
1609375610000|2020-12-31 00:46:50|6144.19|6106.19|6142.96|6104.96|6144.19|6106.19|6142.83|6104.83|10
1609375620000|2020-12-31 00:47:00|6142.93|6104.93|6142.9|6104.9|6143.07|6105.07|6142.4|6104.4|10
1609375630000|2020-12-31 00:47:10|6143.23|6105.23|6143.53|6105.53|6143.53|6105.53|6142.78|6104.78|9
1609375640000|2020-12-31 00:47:20|6143.78|6105.78|6144.18|6106.18|6144.45|6106.45|6143.78|6105.78|10
1609375650000|2020-12-31 00:47:30|6143.78|6105.78|6142.15|6104.15|6143.78|6105.78|6142.06|6104.06|10
1609375660000|2020-12-31 00:47:40|6142.03|6104.03|6140.89|6102.89|6142.03|6104.03|6140.89|6102.89|10
1609375670000|2020-12-31 00:47:50|6140.66|6102.66|6141.18|6103.18|6141.29|6103.29|6140.66|6102.66|10
1609375680000|2020-12-31 00:48:00|6141.63|6103.63|6141.11|6103.11|6141.63|6103.63|6140.99|6102.99|10
1609375690000|2020-12-31 00:48:10|6141.23|6103.23|6141.41|6103.41|6141.71|6103.71|6141.06|6103.06|10
1609375700000|2020-12-31 00:48:20|6141.39|6103.39|6142.87|6104.87|6143|6105|6141.39|6103.39|10
1609375710000|2020-12-31 00:48:30|6143.04|6105.04|6143.81|6105.81|6143.81|6105.81|6143.02|6105.02|10
1609375720000|2020-12-31 00:48:40|6143.75|6105.75|6143.68|6105.68|6144.08|6106.08|6143.63|6105.63|10
1609375730000|2020-12-31 00:48:50|6143.52|6105.52|6143.37|6105.37|6143.52|6105.52|6143.14|6105.14|10
1609375740000|2020-12-31 00:49:00|6143.83|6105.83|6144.9|6106.9|6144.9|6106.9|6143.64|6105.64|10
1609375750000|2020-12-31 00:49:10|6144.91|6106.91|6147.33|6109.33|6147.33|6109.33|6144.91|6106.91|10
1609375760000|2020-12-31 00:49:20|6147.28|6109.28|6149.51|6111.51|6149.52|6111.52|6147.28|6109.28|10
1609375770000|2020-12-31 00:49:30|6149.58|6111.58|6149.87|6111.87|6150.4|6112.4|6149.58|6111.58|9
1609375780000|2020-12-31 00:49:40|6149.43|6111.43|6149.2|6111.2|6149.43|6111.43|6148.52|6110.52|10
1609375790000|2020-12-31 00:49:50|6148.96|6110.96|6147.64|6109.64|6148.96|6110.96|6147.64|6109.64|10
1609375800000|2020-12-31 00:50:00|6147.45|6109.45|6145.73|6107.73|6147.48|6109.48|6145.73|6107.73|10
1609375810000|2020-12-31 00:50:10|6145.66|6107.66|6144.08|6106.08|6145.66|6107.66|6143.91|6105.91|9
1609375820000|2020-12-31 00:50:20|6144.01|6106.01|6141.13|6103.13|6144.01|6106.01|6141.13|6103.13|10
1609375830000|2020-12-31 00:50:30|6141.37|6103.37|6141.01|6103.01|6141.79|6103.79|6141.01|6103.01|10
1609375840000|2020-12-31 00:50:40|6140.92|6102.92|6141.36|6103.36|6141.36|6103.36|6140.88|6102.88|9
1609375850000|2020-12-31 00:50:50|6141.61|6103.61|6141.04|6103.04|6141.62|6103.62|6141.04|6103.04|10
1609375860000|2020-12-31 00:51:00|6140.98|6102.98|6140.37|6102.37|6141.03|6103.03|6140.35|6102.35|10
1609375870000|2020-12-31 00:51:10|6140.36|6102.36|6139.34|6101.34|6140.36|6102.36|6139.34|6101.34|10
1609375880000|2020-12-31 00:51:20|6139.35|6101.35|6137.81|6099.81|6139.35|6101.35|6137.77|6099.77|10
1609375890000|2020-12-31 00:51:30|6137.77|6099.77|6136.75|6098.75|6138.03|6100.03|6136.75|6098.75|10
1609375900000|2020-12-31 00:51:40|6136.72|6098.72|6136.64|6098.64|6137.33|6099.33|6136.64|6098.64|10
1609375910000|2020-12-31 00:51:50|6136.66|6098.66|6134.76|6096.76|6136.66|6098.66|6134.76|6096.76|9
1609375920000|2020-12-31 00:52:00|6134.64|6096.64|6134.46|6096.46|6134.64|6096.64|6133.85|6095.85|9
1609375930000|2020-12-31 00:52:10|6134.43|6096.43|6131.8|6093.8|6134.5|6096.5|6131.72|6093.72|10
1609375940000|2020-12-31 00:52:20|6131.59|6093.59|6130.32|6092.32|6131.71|6093.71|6130.32|6092.32|9
1609375950000|2020-12-31 00:52:30|6130.63|6092.63|6130.13|6092.13|6130.63|6092.63|6130.13|6092.13|10
1609375960000|2020-12-31 00:52:40|6130.27|6092.27|6129.71|6091.71|6130.27|6092.27|6129.16|6091.16|10
1609375970000|2020-12-31 00:52:50|6129.8|6091.8|6131.12|6093.12|6131.12|6093.12|6129.8|6091.8|10
1609375980000|2020-12-31 00:53:00|6131.23|6093.23|6132.63|6094.63|6132.63|6094.63|6131.23|6093.23|9
1609375990000|2020-12-31 00:53:10|6132.64|6094.64|6132.43|6094.43|6133.21|6095.21|6132.37|6094.37|10
1609376000000|2020-12-31 00:53:20|6132.25|6094.25|6133.27|6095.27|6133.32|6095.32|6132.25|6094.25|9
1609376010000|2020-12-31 00:53:30|6133.53|6095.53|6135.65|6097.65|6135.65|6097.65|6133.53|6095.53|10
1609376020000|2020-12-31 00:53:40|6136.42|6098.42|6139.14|6101.14|6139.14|6101.14|6136.42|6098.42|9
1609376030000|2020-12-31 00:53:50|6139.26|6101.26|6141.87|6103.87|6141.87|6103.87|6139.26|6101.26|10
1609376040000|2020-12-31 00:54:00|6141.6|6103.6|6141.44|6103.44|6141.89|6103.89|6140.85|6102.85|10
1609376050000|2020-12-31 00:54:10|6141.92|6103.92|6144.24|6106.24|6144.24|6106.24|6141.92|6103.92|10
1609376060000|2020-12-31 00:54:20|6144.51|6106.51|6145.75|6107.75|6145.76|6107.76|6144.51|6106.51|9
1609376070000|2020-12-31 00:54:30|6145.81|6107.81|6145.93|6107.93|6146.22|6108.22|6145.81|6107.81|9
1609376080000|2020-12-31 00:54:40|6145.32|6107.32|6144.01|6106.01|6145.32|6107.32|6144.01|6106.01|8
1609376090000|2020-12-31 00:54:50|6143.71|6105.71|6143.48|6105.48|6144.34|6106.34|6143.45|6105.45|10
1609376100000|2020-12-31 00:55:00|6143.77|6105.77|6146.21|6108.21|6146.21|6108.21|6143.77|6105.77|10
1609376110000|2020-12-31 00:55:10|6146.06|6108.06|6146.39|6108.39|6146.84|6108.84|6146.06|6108.06|10
1609376120000|2020-12-31 00:55:20|6146.27|6108.27|6144.36|6106.36|6146.32|6108.32|6144.36|6106.36|10
1609376130000|2020-12-31 00:55:30|6144.93|6106.93|6141.91|6103.91|6144.93|6106.93|6141.67|6103.67|10
1609376140000|2020-12-31 00:55:40|6141.59|6103.59|6140.34|6102.34|6141.59|6103.59|6140.34|6102.34|10
1609376150000|2020-12-31 00:55:50|6140.23|6102.23|6138.46|6100.46|6140.23|6102.23|6138.31|6100.31|10
1609376160000|2020-12-31 00:56:00|6138.02|6100.02|6136.16|6098.16|6138.02|6100.02|6136.05|6098.05|10
1609376170000|2020-12-31 00:56:10|6135.69|6097.69|6135.42|6097.42|6135.69|6097.69|6135.07|6097.07|10
1609376180000|2020-12-31 00:56:20|6135.97|6097.97|6134.66|6096.66|6135.97|6097.97|6134.23|6096.23|10
1609376190000|2020-12-31 00:56:30|6134.57|6096.57|6134.18|6096.18|6134.85|6096.85|6134.18|6096.18|10
1609376200000|2020-12-31 00:56:40|6134.54|6096.54|6137.02|6099.02|6137.02|6099.02|6134.54|6096.54|9
1609376210000|2020-12-31 00:56:50|6137.06|6099.06|6138.13|6100.13|6138.33|6100.33|6137.06|6099.06|10
1609376220000|2020-12-31 00:57:00|6137.67|6099.67|6135.96|6097.96|6137.67|6099.67|6135.96|6097.96|10
1609376230000|2020-12-31 00:57:10|6136.03|6098.03|6134.93|6096.93|6136.03|6098.03|6134.66|6096.66|10
1609376240000|2020-12-31 00:57:20|6135.26|6097.26|6134.42|6096.42|6135.33|6097.33|6134.27|6096.27|10
1609376250000|2020-12-31 00:57:30|6134.54|6096.54|6133.71|6095.71|6134.54|6096.54|6133.67|6095.67|10
1609376260000|2020-12-31 00:57:40|6133.79|6095.79|6133.41|6095.41|6133.99|6095.99|6133.34|6095.34|10
1609376270000|2020-12-31 00:57:50|6133.15|6095.15|6131.07|6093.07|6133.15|6095.15|6131.07|6093.07|10
1609376280000|2020-12-31 00:58:00|6131.3|6093.3|6130.65|6092.65|6131.3|6093.3|6130.65|6092.65|10
1609376290000|2020-12-31 00:58:10|6130.72|6092.72|6131.91|6093.91|6131.91|6093.91|6130.72|6092.72|10
1609376300000|2020-12-31 00:58:20|6131.64|6093.64|6131.94|6093.94|6132.19|6094.19|6131.64|6093.64|10
1609376310000|2020-12-31 00:58:30|6132.07|6094.07|6130.37|6092.37|6132.07|6094.07|6130.37|6092.37|10
1609376320000|2020-12-31 00:58:40|6130.13|6092.13|6128.96|6090.96|6130.13|6092.13|6128.96|6090.96|10
1609376330000|2020-12-31 00:58:50|6129.18|6091.18|6127.16|6089.16|6129.18|6091.18|6127.16|6089.16|10
1609376340000|2020-12-31 00:59:00|6127.18|6089.18|6126.23|6088.23|6127.18|6089.18|6126.18|6088.18|10
1609376350000|2020-12-31 00:59:10|6126.21|6088.21|6125.87|6087.87|6126.21|6088.21|6125.49|6087.49|10
1609376360000|2020-12-31 00:59:20|6126.16|6088.16|6127.55|6089.55|6127.55|6089.55|6126.05|6088.05|10
1609376370000|2020-12-31 00:59:30|6128.01|6090.01|6126.3|6088.3|6128.01|6090.01|6126.3|6088.3|10
1609376380000|2020-12-31 00:59:40|6126.03|6088.03|6121.05|6083.05|6126.03|6088.03|6121.05|6083.05|10
1609376390000|2020-12-31 00:59:50|6120.77|6082.77|6117.45|6079.45|6120.77|6082.77|6117.45|6079.45|10
1609376400000|2020-12-31 01:00:00|6117.53|6079.53|6120.66|6082.66|6120.66|6082.66|6117.41|6079.41|10
1609376410000|2020-12-31 01:00:10|6120.4|6082.4|6122.87|6084.87|6122.87|6084.87|6120.4|6082.4|10
1609376420000|2020-12-31 01:00:20|6122.85|6084.85|6124.04|6086.04|6124.84|6086.84|6122.85|6084.85|10
1609376430000|2020-12-31 01:00:30|6124.25|6086.25|6124.42|6086.42|6124.45|6086.45|6123.81|6085.81|10
1609376440000|2020-12-31 01:00:40|6124.45|6086.45|6122.5|6084.5|6124.69|6086.69|6122.5|6084.5|10
1609376450000|2020-12-31 01:00:50|6122.34|6084.34|6117.53|6079.53|6122.34|6084.34|6117.53|6079.53|10
1609376460000|2020-12-31 01:01:00|6117.46|6079.46|6114.71|6076.71|6117.59|6079.59|6114.71|6076.71|10
1609376470000|2020-12-31 01:01:10|6113.96|6075.96|6111.37|6073.37|6113.96|6075.96|6111.37|6073.37|9
1609376480000|2020-12-31 01:01:20|6111.07|6073.07|6105.87|6067.87|6111.07|6073.07|6105.87|6067.87|9
1609376490000|2020-12-31 01:01:30|6105.63|6067.63|6104.71|6066.71|6105.78|6067.78|6104.71|6066.71|9
1609376500000|2020-12-31 01:01:40|6104.67|6066.67|6104.8|6066.8|6104.91|6066.91|6104.51|6066.51|8
1609376510000|2020-12-31 01:01:50|6104.73|6066.73|6104.7|6066.7|6104.97|6066.97|6104.66|6066.66|9
1609376520000|2020-12-31 01:02:00|6104.47|6066.47|6104.03|6066.03|6104.47|6066.47|6104|6066|10
1609376530000|2020-12-31 01:02:10|6103.86|6065.86|6102.33|6064.33|6103.93|6065.93|6102.05|6064.05|10
1609376540000|2020-12-31 01:02:20|6102.61|6064.61|6101.2|6063.2|6102.61|6064.61|6101.2|6063.2|10
1609376550000|2020-12-31 01:02:30|6101.22|6063.22|6100.39|6062.39|6101.22|6063.22|6100.39|6062.39|8
1609376560000|2020-12-31 01:02:40|6100.07|6062.07|6100.46|6062.46|6100.46|6062.46|6100.07|6062.07|10
1609376570000|2020-12-31 01:02:50|6100.28|6062.28|6098.91|6060.91|6100.28|6062.28|6098.67|6060.67|8
1609376580000|2020-12-31 01:03:00|6098.97|6060.97|6097.85|6059.85|6099.24|6061.24|6097.85|6059.85|10
1609376590000|2020-12-31 01:03:10|6097.76|6059.76|6098.1|6060.1|6098.44|6060.44|6097.75|6059.75|10
1609376600000|2020-12-31 01:03:20|6097.67|6059.67|6087.33|6049.33|6097.67|6059.67|6087.33|6049.33|10
1609376610000|2020-12-31 01:03:30|6086.38|6048.38|6073.3|6035.3|6086.38|6048.38|6073.3|6035.3|10
1609376620000|2020-12-31 01:03:40|6073.03|6035.03|6064.8|6026.8|6073.13|6035.13|6063.58|6025.58|10
1609376630000|2020-12-31 01:03:50|6059.76|6021.76|6059.56|6021.56|6059.76|6021.76|6053.65|6015.65|10
1609376640000|2020-12-31 01:04:00|6060.82|6022.82|6067.97|6029.97|6068.04|6030.04|6060.82|6022.82|10
1609376650000|2020-12-31 01:04:10|6068.05|6030.05|6071.6|6033.6|6073.92|6035.92|6068.05|6030.05|10
1609376660000|2020-12-31 01:04:20|6070.48|6032.48|6069.61|6031.61|6070.48|6032.48|6068.25|6030.25|10
1609376670000|2020-12-31 01:04:30|6068.8|6030.8|6063.07|6025.07|6069.12|6031.12|6063.05|6025.05|10
1609376680000|2020-12-31 01:04:40|6063.59|6025.59|6065.35|6027.35|6065.89|6027.89|6063.59|6025.59|10
1609376690000|2020-12-31 01:04:50|6066.73|6028.73|6070.64|6032.64|6070.64|6032.64|6066.73|6028.73|10
1609376700000|2020-12-31 01:05:00|6070.47|6032.47|6069.91|6031.91|6071.82|6033.82|6069.91|6031.91|10
1609376710000|2020-12-31 01:05:10|6069.9|6031.9|6072.7|6034.7|6072.7|6034.7|6069.9|6031.9|10
1609376720000|2020-12-31 01:05:20|6072.37|6034.37|6077.83|6039.83|6077.83|6039.83|6071.75|6033.75|10
1609376730000|2020-12-31 01:05:30|6078.68|6040.68|6078.23|6040.23|6080.53|6042.53|6077.77|6039.77|10
1609376740000|2020-12-31 01:05:40|6078.45|6040.45|6070.6|6032.6|6078.45|6040.45|6070.6|6032.6|10
1609376750000|2020-12-31 01:05:50|6069.07|6031.07|6068.36|6030.36|6069.28|6031.28|6067.29|6029.29|10
1609376760000|2020-12-31 01:06:00|6068.13|6030.13|6063.74|6025.74|6068.13|6030.13|6063.74|6025.74|10
1609376770000|2020-12-31 01:06:10|6063|6025|6065.79|6027.79|6066.21|6028.21|6063|6025|10
1609376780000|2020-12-31 01:06:20|6067.07|6029.07|6067.73|6029.73|6067.9|6029.9|6066.92|6028.92|10
1609376790000|2020-12-31 01:06:30|6067.76|6029.76|6067.01|6029.01|6067.89|6029.89|6067.01|6029.01|9
1609376800000|2020-12-31 01:06:40|6066.63|6028.63|6064.67|6026.67|6066.63|6028.63|6064.67|6026.67|10
1609376810000|2020-12-31 01:06:50|6064.64|6026.64|6060.68|6022.68|6064.64|6026.64|6060.68|6022.68|10
1609376820000|2020-12-31 01:07:00|6060.94|6022.94|6061.74|6023.74|6061.74|6023.74|6060.48|6022.48|10
1609376830000|2020-12-31 01:07:10|6061.81|6023.81|6062.6|6024.6|6062.6|6024.6|6061.29|6023.29|10
1609376840000|2020-12-31 01:07:20|6062.16|6024.16|6065.26|6027.26|6065.26|6027.26|6062.14|6024.14|10
1609376850000|2020-12-31 01:07:30|6064.66|6026.66|6063.88|6025.88|6065.11|6027.11|6063.72|6025.72|10
1609376860000|2020-12-31 01:07:40|6063.65|6025.65|6059.03|6021.03|6063.65|6025.65|6059.03|6021.03|9
1609376870000|2020-12-31 01:07:50|6059.41|6021.41|6054.43|6016.43|6060.05|6022.05|6054.43|6016.43|10
1609376880000|2020-12-31 01:08:00|6053.99|6015.99|6051.98|6013.98|6053.99|6015.99|6051.28|6013.28|10
1609376890000|2020-12-31 01:08:10|6051.7|6013.7|6054.7|6016.7|6054.7|6016.7|6051.58|6013.58|10
1609376900000|2020-12-31 01:08:20|6054.9|6016.9|6057.78|6019.78|6057.78|6019.78|6054.86|6016.86|10
1609376910000|2020-12-31 01:08:30|6057.95|6019.95|6054.47|6016.47|6057.95|6019.95|6054.47|6016.47|10
1609376920000|2020-12-31 01:08:40|6054.6|6016.6|6050.14|6012.14|6054.6|6016.6|6050.14|6012.14|10
1609376930000|2020-12-31 01:08:50|6049.7|6011.7|6046.14|6008.14|6049.7|6011.7|6046.14|6008.14|10
1609376940000|2020-12-31 01:09:00|6046.15|6008.15|6045.33|6007.33|6046.15|6008.15|6045.29|6007.29|9
1609376950000|2020-12-31 01:09:10|6046|6008|6044.18|6006.18|6046|6008|6044.18|6006.18|10
1609376960000|2020-12-31 01:09:20|6044.2|6006.2|6043.2|6005.2|6044.2|6006.2|6043.2|6005.2|9
1609376970000|2020-12-31 01:09:30|6043.21|6005.21|6040.72|6002.72|6043.21|6005.21|6040.72|6002.72|9
1609376980000|2020-12-31 01:09:40|6040.59|6002.59|6039.83|6001.83|6041.02|6003.02|6039.68|6001.68|10
1609376990000|2020-12-31 01:09:50|6039.86|6001.86|6038.43|6000.43|6039.86|6001.86|6038.43|6000.43|10
1609377000000|2020-12-31 01:10:00|6038.53|6000.53|6037.83|5999.83|6038.66|6000.66|6037.83|5999.83|10
1609377010000|2020-12-31 01:10:10|6037.68|5999.68|6034.81|5996.81|6037.68|5999.68|6034.22|5996.22|10
1609377020000|2020-12-31 01:10:20|6034.47|5996.47|6033.15|5995.15|6034.47|5996.47|6033.15|5995.15|10
1609377030000|2020-12-31 01:10:30|6033.21|5995.21|6031.19|5993.19|6033.21|5995.21|6030.87|5992.87|8
1609377040000|2020-12-31 01:10:40|6028.83|5990.83|6029.15|5991.15|6030.33|5992.33|6028.47|5990.47|10
1609377050000|2020-12-31 01:10:50|6028.9|5990.9|6027.74|5989.74|6029.58|5991.58|6027.74|5989.74|9
1609377060000|2020-12-31 01:11:00|6027.86|5989.86|6026.31|5988.31|6027.86|5989.86|6026.31|5988.31|10
1609377070000|2020-12-31 01:11:10|6026.26|5988.26|6024.06|5986.06|6026.3|5988.3|6024.06|5986.06|10
1609377080000|2020-12-31 01:11:20|6023.29|5985.29|6007.95|5969.95|6023.35|5985.35|6007.95|5969.95|10
1609377090000|2020-12-31 01:11:30|6007.2|5969.2|6001.09|5963.09|6007.2|5969.2|6001.09|5963.09|10
1609377100000|2020-12-31 01:11:40|6000.79|5962.79|6000.79|5962.79|6004.77|5966.77|6000.79|5962.79|10
1609377110000|2020-12-31 01:11:50|5998.62|5960.62|5993.56|5955.56|5998.62|5960.62|5993.54|5955.54|9
1609377120000|2020-12-31 01:12:00|5992.6|5954.6|5989.78|5951.78|5992.6|5954.6|5986.35|5948.35|10
1609377130000|2020-12-31 01:12:10|5988.91|5950.91|5990.45|5952.45|5990.45|5952.45|5988.34|5950.34|10
1609377140000|2020-12-31 01:12:20|5990.34|5952.34|5992.33|5954.33|5993.29|5955.29|5990.34|5952.34|10
1609377150000|2020-12-31 01:12:30|5992.05|5954.05|5994.66|5956.66|5994.66|5956.66|5990.73|5952.73|10
1609377160000|2020-12-31 01:12:40|5993.79|5955.79|5998.12|5960.12|5999.06|5961.06|5993.79|5955.79|10
1609377170000|2020-12-31 01:12:50|5997.65|5959.65|6006.43|5968.43|6006.43|5968.43|5997.65|5959.65|10
1609377180000|2020-12-31 01:13:00|6005.77|5967.77|6013.21|5975.21|6013.21|5975.21|6004.54|5966.54|10
1609377190000|2020-12-31 01:13:10|6013.04|5975.04|6021.88|5983.88|6021.88|5983.88|6013.04|5975.04|10
1609377200000|2020-12-31 01:13:20|6022.61|5984.61|6024.4|5986.4|6024.63|5986.63|6022.61|5984.61|10
1609377210000|2020-12-31 01:13:30|6024.44|5986.44|6023.6|5985.6|6025.93|5987.93|6023.6|5985.6|10
1609377220000|2020-12-31 01:13:40|6023.16|5985.16|6028.57|5990.57|6029.39|5991.39|6022.3|5984.3|10
1609377230000|2020-12-31 01:13:50|6027.93|5989.93|6028.99|5990.99|6028.99|5990.99|6023.68|5985.68|10
1609377240000|2020-12-31 01:14:00|6026.15|5988.15|6024.57|5986.57|6026.69|5988.69|6024.57|5986.57|10
1609377250000|2020-12-31 01:14:10|6025.05|5987.05|6030.62|5992.62|6031.7|5993.7|6024.24|5986.24|10
1609377260000|2020-12-31 01:14:20|6031.35|5993.35|6027.02|5989.02|6031.35|5993.35|6026.86|5988.86|10
1609377270000|2020-12-31 01:14:30|6026.61|5988.61|6027.37|5989.37|6028.79|5990.79|6026.41|5988.41|10
1609377280000|2020-12-31 01:14:40|6027.87|5989.87|6027.57|5989.57|6030.2|5992.2|6027.57|5989.57|10
1609377290000|2020-12-31 01:14:50|6027.19|5989.19|6025.63|5987.63|6027.67|5989.67|6025.63|5987.63|10
1609377300000|2020-12-31 01:15:00|6025.59|5987.59|6020.22|5982.22|6025.59|5987.59|6020.22|5982.22|10
1609377310000|2020-12-31 01:15:10|6020.39|5982.39|6016.37|5978.37|6020.57|5982.57|6016.28|5978.28|10
1609377320000|2020-12-31 01:15:20|6016.61|5978.61|6017.99|5979.99|6017.99|5979.99|6015.73|5977.73|9
1609377330000|2020-12-31 01:15:30|6018.27|5980.27|6020.5|5982.5|6020.88|5982.88|6018.27|5980.27|10
1609377340000|2020-12-31 01:15:40|6021.09|5983.09|6024.06|5986.06|6024.06|5986.06|6020.85|5982.85|9
1609377350000|2020-12-31 01:15:50|6024.02|5986.02|6029.06|5991.06|6029.17|5991.17|6024.02|5986.02|10
1609377360000|2020-12-31 01:16:00|6029.39|5991.39|6031.61|5993.61|6031.76|5993.76|6029.39|5991.39|10
1609377370000|2020-12-31 01:16:10|6032.34|5994.34|6038.53|6000.53|6038.53|6000.53|6032.34|5994.34|10
1609377380000|2020-12-31 01:16:20|6038.46|6000.46|6041.82|6003.82|6041.82|6003.82|6038.46|6000.46|10
1609377390000|2020-12-31 01:16:30|6042|6004|6045.05|6007.05|6045.72|6007.72|6042|6004|10
1609377400000|2020-12-31 01:16:40|6045.36|6007.36|6045.59|6007.59|6045.59|6007.59|6044.53|6006.53|10
1609377410000|2020-12-31 01:16:50|6045.12|6007.12|6046.91|6008.91|6046.91|6008.91|6045.11|6007.11|10
1609377420000|2020-12-31 01:17:00|6046.61|6008.61|6047.54|6009.54|6047.87|6009.87|6046.61|6008.61|10
1609377430000|2020-12-31 01:17:10|6047.3|6009.3|6045.95|6007.95|6047.99|6009.99|6045.64|6007.64|10
1609377440000|2020-12-31 01:17:20|6046.26|6008.26|6047.74|6009.74|6047.74|6009.74|6046.26|6008.26|10
1609377450000|2020-12-31 01:17:30|6048.12|6010.12|6049.15|6011.15|6049.24|6011.24|6048.12|6010.12|10
1609377460000|2020-12-31 01:17:40|6049.08|6011.08|6049.33|6011.33|6049.44|6011.44|6048.82|6010.82|10
1609377470000|2020-12-31 01:17:50|6049.14|6011.14|6048.68|6010.68|6049.35|6011.35|6048.68|6010.68|10
1609377480000|2020-12-31 01:18:00|6048.75|6010.75|6048.18|6010.18|6048.94|6010.94|6047.38|6009.38|10
1609377490000|2020-12-31 01:18:10|6047.78|6009.78|6046.8|6008.8|6047.78|6009.78|6046.11|6008.11|10
1609377500000|2020-12-31 01:18:20|6046.85|6008.85|6044.57|6006.57|6046.85|6008.85|6044.57|6006.57|10
1609377510000|2020-12-31 01:18:30|6044.63|6006.63|6045.2|6007.2|6045.23|6007.23|6044.63|6006.63|10
1609377520000|2020-12-31 01:18:40|6045.34|6007.34|6045.89|6007.89|6045.97|6007.97|6045.34|6007.34|10
1609377530000|2020-12-31 01:18:50|6045.49|6007.49|6041.94|6003.94|6045.53|6007.53|6041.94|6003.94|10
1609377540000|2020-12-31 01:19:00|6042.49|6004.49|6040.11|6002.11|6043.15|6005.15|6039.75|6001.75|10
1609377550000|2020-12-31 01:19:10|6040.1|6002.1|6036.95|5998.95|6040.1|6002.1|6036.77|5998.77|10
1609377560000|2020-12-31 01:19:20|6036.75|5998.75|6035.93|5997.93|6036.75|5998.75|6035.06|5997.06|10
1609377570000|2020-12-31 01:19:30|6036|5998|6036.03|5998.03|6036.75|5998.75|6035.96|5997.96|10
1609377580000|2020-12-31 01:19:40|6036.52|5998.52|6035.58|5997.58|6036.52|5998.52|6035.5|5997.5|10
1609377590000|2020-12-31 01:19:50|6035.13|5997.13|6034.89|5996.89|6036.37|5998.37|6034.64|5996.64|10
1609377600000|2020-12-31 01:20:00|6034.45|5996.45|6033.16|5995.16|6034.45|5996.45|6032.56|5994.56|10
1609377610000|2020-12-31 01:20:10|6033.01|5995.01|6033.37|5995.37|6033.88|5995.88|6032.19|5994.19|10
1609377620000|2020-12-31 01:20:20|6032.66|5994.66|6035.35|5997.35|6035.35|5997.35|6032.66|5994.66|10
1609377630000|2020-12-31 01:20:30|6035.42|5997.42|6036.49|5998.49|6036.82|5998.82|6035.38|5997.38|10
1609377640000|2020-12-31 01:20:40|6036.51|5998.51|6032.8|5994.8|6036.51|5998.51|6032.8|5994.8|10
1609377650000|2020-12-31 01:20:50|6032.48|5994.48|6033.18|5995.18|6033.64|5995.64|6031.78|5993.78|10
1609377660000|2020-12-31 01:21:00|6033.82|5995.82|6032.63|5994.63|6034.12|5996.12|6032.57|5994.57|10
1609377670000|2020-12-31 01:21:10|6032.61|5994.61|6033.77|5995.77|6033.89|5995.89|6032.29|5994.29|10
1609377680000|2020-12-31 01:21:20|6033.72|5995.72|6033.32|5995.32|6033.72|5995.72|6032.41|5994.41|10
1609377690000|2020-12-31 01:21:30|6032.79|5994.79|6032.16|5994.16|6032.84|5994.84|6032.16|5994.16|10
1609377700000|2020-12-31 01:21:40|6032.09|5994.09|6031.07|5993.07|6032.32|5994.32|6030.92|5992.92|10
1609377710000|2020-12-31 01:21:50|6030.89|5992.89|6028.47|5990.47|6030.89|5992.89|6028.47|5990.47|10
1609377720000|2020-12-31 01:22:00|6028.35|5990.35|6028.68|5990.68|6028.68|5990.68|6027.41|5989.41|10
1609377730000|2020-12-31 01:22:10|6029.23|5991.23|6031.65|5993.65|6031.65|5993.65|6029.23|5991.23|10
1609377740000|2020-12-31 01:22:20|6031.56|5993.56|6032.45|5994.45|6032.45|5994.45|6031.08|5993.08|10
1609377750000|2020-12-31 01:22:30|6033.02|5995.02|6032.76|5994.76|6033.16|5995.16|6032.31|5994.31|10
1609377760000|2020-12-31 01:22:40|6032.29|5994.29|6032.6|5994.6|6032.62|5994.62|6032.22|5994.22|10
1609377770000|2020-12-31 01:22:50|6032.67|5994.67|6034.65|5996.65|6034.65|5996.65|6032.62|5994.62|10
1609377780000|2020-12-31 01:23:00|6034.56|5996.56|6035.3|5997.3|6035.38|5997.38|6034.56|5996.56|10
1609377790000|2020-12-31 01:23:10|6035.51|5997.51|6035.7|5997.7|6036.3|5998.3|6035.23|5997.23|10
1609377800000|2020-12-31 01:23:20|6036.05|5998.05|6034.11|5996.11|6036.05|5998.05|6033.92|5995.92|10
1609377810000|2020-12-31 01:23:30|6034.22|5996.22|6036.29|5998.29|6036.29|5998.29|6034.22|5996.22|10
1609377820000|2020-12-31 01:23:40|6036.54|5998.54|6038.18|6000.18|6038.18|6000.18|6036.54|5998.54|10
1609377830000|2020-12-31 01:23:50|6038.3|6000.3|6038.46|6000.46|6038.97|6000.97|6037.93|5999.93|10
1609377840000|2020-12-31 01:24:00|6038.81|6000.81|6037.67|5999.67|6038.83|6000.83|6037.67|5999.67|9
1609377850000|2020-12-31 01:24:10|6037.76|5999.76|6035.68|5997.68|6037.76|5999.76|6035.68|5997.68|10
1609377860000|2020-12-31 01:24:20|6035.47|5997.47|6036.5|5998.5|6036.74|5998.74|6035.47|5997.47|9
1609377870000|2020-12-31 01:24:30|6036.47|5998.47|6036.74|5998.74|6037.02|5999.02|6036.45|5998.45|9
1609377880000|2020-12-31 01:24:40|6036.39|5998.39|6036.81|5998.81|6036.81|5998.81|6036.32|5998.32|9
1609377890000|2020-12-31 01:24:50|6036.9|5998.9|6035.28|5997.28|6037.12|5999.12|6035.28|5997.28|10
1609377900000|2020-12-31 01:25:00|6035.36|5997.36|6032.23|5994.23|6035.36|5997.36|6032.23|5994.23|10
1609377910000|2020-12-31 01:25:10|6032.15|5994.15|6031.11|5993.11|6032.17|5994.17|6031.11|5993.11|10
1609377920000|2020-12-31 01:25:20|6031.52|5993.52|6029.32|5991.32|6031.52|5993.52|6029.32|5991.32|10
1609377930000|2020-12-31 01:25:30|6028.95|5990.95|6029.08|5991.08|6029.08|5991.08|6028.09|5990.09|10
1609377940000|2020-12-31 01:25:40|6028.78|5990.78|6028.66|5990.66|6029.05|5991.05|6028.19|5990.19|10
1609377950000|2020-12-31 01:25:50|6028.85|5990.85|6029.1|5991.1|6029.37|5991.37|6028.14|5990.14|10
1609377960000|2020-12-31 01:26:00|6028.86|5990.86|6030.09|5992.09|6030.09|5992.09|6028.72|5990.72|10
1609377970000|2020-12-31 01:26:10|6030.22|5992.22|6029.17|5991.17|6030.22|5992.22|6029.17|5991.17|10
1609377980000|2020-12-31 01:26:20|6029.7|5991.7|6029.18|5991.18|6029.9|5991.9|6028.21|5990.21|10
1609377990000|2020-12-31 01:26:30|6028.95|5990.95|6029.37|5991.37|6029.56|5991.56|6028.91|5990.91|10
1609378000000|2020-12-31 01:26:40|6029.22|5991.22|6028.39|5990.39|6029.22|5991.22|6028.37|5990.37|10
1609378010000|2020-12-31 01:26:50|6028.44|5990.44|6025.31|5987.31|6029.04|5991.04|6025.31|5987.31|10
1609378020000|2020-12-31 01:27:00|6024.52|5986.52|6022.71|5984.71|6024.67|5986.67|6022.71|5984.71|10
1609378030000|2020-12-31 01:27:10|6023.28|5985.28|6024.15|5986.15|6024.47|5986.47|6023.28|5985.28|10
1609378040000|2020-12-31 01:27:20|6024.39|5986.39|6023.07|5985.07|6024.39|5986.39|6023.07|5985.07|10
1609378050000|2020-12-31 01:27:30|6023.13|5985.13|6022.65|5984.65|6023.43|5985.43|6022.37|5984.37|10
1609378060000|2020-12-31 01:27:40|6022.67|5984.67|6022.85|5984.85|6022.96|5984.96|6022.53|5984.53|10
1609378070000|2020-12-31 01:27:50|6022.89|5984.89|6023.72|5985.72|6023.86|5985.86|6022.85|5984.85|9
1609378080000|2020-12-31 01:28:00|6023.87|5985.87|6024.34|5986.34|6024.43|5986.43|6023.44|5985.44|10
1609378090000|2020-12-31 01:28:10|6024.17|5986.17|6021.42|5983.42|6024.17|5986.17|6021.42|5983.42|10
1609378100000|2020-12-31 01:28:20|6021.16|5983.16|6013.2|5975.2|6021.16|5983.16|6013.2|5975.2|10
1609378110000|2020-12-31 01:28:30|6012.84|5974.84|6009.56|5971.56|6012.84|5974.84|6009.44|5971.44|10
1609378120000|2020-12-31 01:28:40|6009.1|5971.1|6004.94|5966.94|6009.1|5971.1|6004.86|5966.86|9
1609378130000|2020-12-31 01:28:50|6003.58|5965.58|6003.19|5965.19|6003.83|5965.83|6003|5965|10
1609378140000|2020-12-31 01:29:00|6002.34|5964.34|6000.56|5962.56|6002.34|5964.34|6000.05|5962.05|9
1609378150000|2020-12-31 01:29:10|6001.02|5963.02|6000.45|5962.45|6001.64|5963.64|6000.45|5962.45|10
1609378160000|2020-12-31 01:29:20|5999.85|5961.85|5995.41|5957.41|5999.85|5961.85|5995.41|5957.41|10
1609378170000|2020-12-31 01:29:30|5995.4|5957.4|6000.3|5962.3|6000.3|5962.3|5994.79|5956.79|10
1609378180000|2020-12-31 01:29:40|6000.96|5962.96|6003.01|5965.01|6003.01|5965.01|6000.36|5962.36|10
1609378190000|2020-12-31 01:29:50|6004.38|5966.38|6007.41|5969.41|6007.52|5969.52|6004.38|5966.38|10
1609378200000|2020-12-31 01:30:00|6007.8|5969.8|6008.69|5970.69|6008.69|5970.69|6007.56|5969.56|9
1609378210000|2020-12-31 01:30:10|6008.83|5970.83|6006.92|5968.92|6009.1|5971.1|6006.92|5968.92|10
1609378220000|2020-12-31 01:30:20|6006.6|5968.6|6006|5968|6006.63|5968.63|6005.31|5967.31|10
1609378230000|2020-12-31 01:30:30|6006.08|5968.08|6011.73|5973.73|6011.73|5973.73|6006.08|5968.08|10
1609378240000|2020-12-31 01:30:40|6011.87|5973.87|6016.23|5978.23|6016.27|5978.27|6011.87|5973.87|10
1609378250000|2020-12-31 01:30:50|6017.1|5979.1|6017.69|5979.69|6018.02|5980.02|6017.07|5979.07|10
1609378260000|2020-12-31 01:31:00|6017.68|5979.68|6022.16|5984.16|6022.16|5984.16|6017.22|5979.22|10
1609378270000|2020-12-31 01:31:10|6022.22|5984.22|6026.54|5988.54|6026.54|5988.54|6022.22|5984.22|10
1609378280000|2020-12-31 01:31:20|6026.46|5988.46|6027.57|5989.57|6027.57|5989.57|6025.56|5987.56|10
1609378290000|2020-12-31 01:31:30|6027.66|5989.66|6029.57|5991.57|6029.57|5991.57|6027.66|5989.66|10
1609378300000|2020-12-31 01:31:40|6030.04|5992.04|6031.92|5993.92|6031.92|5993.92|6029.84|5991.84|10
1609378310000|2020-12-31 01:31:50|6032.23|5994.23|6034.46|5996.46|6034.46|5996.46|6032.23|5994.23|10
1609378320000|2020-12-31 01:32:00|6034.55|5996.55|6035.48|5997.48|6035.63|5997.63|6034.55|5996.55|10
1609378330000|2020-12-31 01:32:10|6035.17|5997.17|6036.18|5998.18|6036.18|5998.18|6034.63|5996.63|10
1609378340000|2020-12-31 01:32:20|6036.26|5998.26|6036.61|5998.61|6037.21|5999.21|6036.08|5998.08|10
1609378350000|2020-12-31 01:32:30|6036.27|5998.27|6036.64|5998.64|6036.85|5998.85|6036.12|5998.12|10
1609378360000|2020-12-31 01:32:40|6036.56|5998.56|6038.26|6000.26|6038.39|6000.39|6036.56|5998.56|10
1609378370000|2020-12-31 01:32:50|6038.41|6000.41|6039.81|6001.81|6040.12|6002.12|6038.41|6000.41|10
1609378380000|2020-12-31 01:33:00|6039.56|6001.56|6037.67|5999.67|6039.56|6001.56|6037.67|5999.67|10
1609378390000|2020-12-31 01:33:10|6037.44|5999.44|6034.85|5996.85|6037.44|5999.44|6034.85|5996.85|10
1609378400000|2020-12-31 01:33:20|6034.47|5996.47|6033.94|5995.94|6034.68|5996.68|6033.72|5995.72|10
1609378410000|2020-12-31 01:33:30|6034.29|5996.29|6035.43|5997.43|6035.52|5997.52|6034.29|5996.29|10
1609378420000|2020-12-31 01:33:40|6035.46|5997.46|6035.53|5997.53|6035.62|5997.62|6035.02|5997.02|10
1609378430000|2020-12-31 01:33:50|6036.27|5998.27|6038.18|6000.18|6038.18|6000.18|6036.27|5998.27|10
1609378440000|2020-12-31 01:34:00|6038.06|6000.06|6038.69|6000.69|6038.69|6000.69|6037.76|5999.76|10
1609378450000|2020-12-31 01:34:10|6038.78|6000.78|6038.62|6000.62|6039.44|6001.44|6038.49|6000.49|10
1609378460000|2020-12-31 01:34:20|6039.24|6001.24|6039.58|6001.58|6040.53|6002.53|6039.16|6001.16|10
1609378470000|2020-12-31 01:34:30|6039.93|6001.93|6040.7|6002.7|6040.75|6002.75|6039.9|6001.9|10
1609378480000|2020-12-31 01:34:40|6040.81|6002.81|6042.43|6004.43|6042.56|6004.56|6040.81|6002.81|10
1609378490000|2020-12-31 01:34:50|6041.92|6003.92|6041.72|6003.72|6042.13|6004.13|6041.47|6003.47|9
1609378500000|2020-12-31 01:35:00|6041.77|6003.77|6040.95|6002.95|6041.77|6003.77|6040.79|6002.79|10
1609378510000|2020-12-31 01:35:10|6040.51|6002.51|6040.36|6002.36|6040.51|6002.51|6039.86|6001.86|10
1609378520000|2020-12-31 01:35:20|6040.34|6002.34|6039.56|6001.56|6040.5|6002.5|6039.56|6001.56|10
1609378530000|2020-12-31 01:35:30|6039.9|6001.9|6042.33|6004.33|6042.33|6004.33|6039.9|6001.9|10
1609378540000|2020-12-31 01:35:40|6042.13|6004.13|6046.02|6008.02|6046.02|6008.02|6042.13|6004.13|9
1609378550000|2020-12-31 01:35:50|6046.11|6008.11|6048.39|6010.39|6048.39|6010.39|6045.91|6007.91|10
1609378560000|2020-12-31 01:36:00|6048.51|6010.51|6051.37|6013.37|6051.37|6013.37|6048.51|6010.51|10
1609378570000|2020-12-31 01:36:10|6051.25|6013.25|6052.26|6014.26|6052.6|6014.6|6051.25|6013.25|10
1609378580000|2020-12-31 01:36:20|6051.22|6013.22|6052.42|6014.42|6052.45|6014.45|6051.01|6013.01|10
1609378590000|2020-12-31 01:36:30|6052.92|6014.92|6051.93|6013.93|6052.92|6014.92|6051.93|6013.93|10
1609378600000|2020-12-31 01:36:40|6051.91|6013.91|6050.3|6012.3|6051.91|6013.91|6050.3|6012.3|10
1609378610000|2020-12-31 01:36:50|6050.51|6012.51|6050.14|6012.14|6050.59|6012.59|6049.74|6011.74|9
1609378620000|2020-12-31 01:37:00|6050.56|6012.56|6050.85|6012.85|6051.35|6013.35|6050.41|6012.41|10
1609378630000|2020-12-31 01:37:10|6050.76|6012.76|6049.9|6011.9|6050.89|6012.89|6049.89|6011.89|10
1609378640000|2020-12-31 01:37:20|6049.92|6011.92|6047.85|6009.85|6049.97|6011.97|6047.85|6009.85|10
1609378650000|2020-12-31 01:37:30|6047.55|6009.55|6044.37|6006.37|6047.55|6009.55|6044.22|6006.22|10
1609378660000|2020-12-31 01:37:40|6044.53|6006.53|6045.37|6007.37|6046.04|6008.04|6044.53|6006.53|10
1609378670000|2020-12-31 01:37:50|6045.54|6007.54|6046.91|6008.91|6046.91|6008.91|6045.54|6007.54|10
1609378680000|2020-12-31 01:38:00|6046.76|6008.76|6047.49|6009.49|6047.49|6009.49|6046.66|6008.66|10
1609378690000|2020-12-31 01:38:10|6047.54|6009.54|6047.91|6009.91|6048.32|6010.32|6047.54|6009.54|8
1609378700000|2020-12-31 01:38:20|6048.01|6010.01|6047.13|6009.13|6048.35|6010.35|6046.99|6008.99|10
1609378710000|2020-12-31 01:38:30|6047.17|6009.17|6044.94|6006.94|6047.39|6009.39|6044.94|6006.94|10
1609378720000|2020-12-31 01:38:40|6044.9|6006.9|6045.49|6007.49|6045.49|6007.49|6044.84|6006.84|10
1609378730000|2020-12-31 01:38:50|6045.75|6007.75|6047.64|6009.64|6048|6010|6045.75|6007.75|9
1609378740000|2020-12-31 01:39:00|6047.75|6009.75|6047.86|6009.86|6048.08|6010.08|6047.54|6009.54|10
1609378750000|2020-12-31 01:39:10|6047.55|6009.55|6045.08|6007.08|6047.55|6009.55|6045.08|6007.08|10
1609378760000|2020-12-31 01:39:20|6044.98|6006.98|6044.19|6006.19|6045.18|6007.18|6044.19|6006.19|9
1609378770000|2020-12-31 01:39:30|6044.03|6006.03|6042.43|6004.43|6044.03|6006.03|6042.43|6004.43|10
1609378780000|2020-12-31 01:39:40|6042.6|6004.6|6043.65|6005.65|6043.91|6005.91|6042.6|6004.6|10
1609378790000|2020-12-31 01:39:50|6043.9|6005.9|6045.62|6007.62|6045.62|6007.62|6043.9|6005.9|10
1609378800000|2020-12-31 01:40:00|6045.87|6007.87|6045.86|6007.86|6045.96|6007.96|6045.62|6007.62|10
1609378810000|2020-12-31 01:40:10|6045.65|6007.65|6044.76|6006.76|6045.66|6007.66|6044.38|6006.38|10
1609378820000|2020-12-31 01:40:20|6044.46|6006.46|6039.28|6001.28|6044.46|6006.46|6039.28|6001.28|10
1609378830000|2020-12-31 01:40:30|6039.42|6001.42|6036.36|5998.36|6039.42|6001.42|6036.36|5998.36|10
1609378840000|2020-12-31 01:40:40|6036.76|5998.76|6037.35|5999.35|6037.35|5999.35|6036.76|5998.76|10
1609378850000|2020-12-31 01:40:50|6037.69|5999.69|6040.5|6002.5|6040.5|6002.5|6037.69|5999.69|10
1609378860000|2020-12-31 01:41:00|6040.52|6002.52|6040.61|6002.61|6040.99|6002.99|6040.51|6002.51|9
1609378870000|2020-12-31 01:41:10|6040.63|6002.63|6040.38|6002.38|6040.69|6002.69|6040.2|6002.2|10
1609378880000|2020-12-31 01:41:20|6040.51|6002.51|6040.68|6002.68|6040.93|6002.93|6040.49|6002.49|10
1609378890000|2020-12-31 01:41:30|6041.35|6003.35|6039.81|6001.81|6041.41|6003.41|6039.77|6001.77|10
1609378900000|2020-12-31 01:41:40|6039.56|6001.56|6038|6000|6039.56|6001.56|6038|6000|10
1609378910000|2020-12-31 01:41:50|6038.4|6000.4|6039.3|6001.3|6039.87|6001.87|6038.4|6000.4|10
1609378920000|2020-12-31 01:42:00|6039.32|6001.32|6040.83|6002.83|6040.83|6002.83|6039.32|6001.32|10
1609378930000|2020-12-31 01:42:10|6040.88|6002.88|6039.65|6001.65|6040.88|6002.88|6039.65|6001.65|9
1609378940000|2020-12-31 01:42:20|6039.81|6001.81|6039.73|6001.73|6040.63|6002.63|6039.73|6001.73|9
1609378950000|2020-12-31 01:42:30|6039.99|6001.99|6037.5|5999.5|6039.99|6001.99|6037.5|5999.5|10
1609378960000|2020-12-31 01:42:40|6037.42|5999.42|6038.71|6000.71|6038.71|6000.71|6037.42|5999.42|10
1609378970000|2020-12-31 01:42:50|6038.84|6000.84|6039.26|6001.26|6039.26|6001.26|6038.52|6000.52|10
1609378980000|2020-12-31 01:43:00|6039.34|6001.34|6038.93|6000.93|6039.76|6001.76|6038.93|6000.93|9
1609378990000|2020-12-31 01:43:10|6039.38|6001.38|6039.77|6001.77|6039.77|6001.77|6038.02|6000.02|10
1609379000000|2020-12-31 01:43:20|6039.57|6001.57|6041.08|6003.08|6041.08|6003.08|6039.57|6001.57|10
1609379010000|2020-12-31 01:43:30|6040.9|6002.9|6041.29|6003.29|6041.29|6003.29|6039.83|6001.83|10
1609379020000|2020-12-31 01:43:40|6041.36|6003.36|6041.23|6003.23|6041.36|6003.36|6040.61|6002.61|10
1609379030000|2020-12-31 01:43:50|6041.04|6003.04|6041.12|6003.12|6041.18|6003.18|6040.72|6002.72|10
1609379040000|2020-12-31 01:44:00|6040.82|6002.82|6041.55|6003.55|6041.55|6003.55|6040.8|6002.8|9
1609379050000|2020-12-31 01:44:10|6041.54|6003.54|6041.56|6003.56|6042.12|6004.12|6041.46|6003.46|10
1609379060000|2020-12-31 01:44:20|6041.67|6003.67|6041.14|6003.14|6041.67|6003.67|6041.14|6003.14|10
1609379070000|2020-12-31 01:44:30|6041.32|6003.32|6041.97|6003.97|6041.97|6003.97|6041.1|6003.1|10
1609379080000|2020-12-31 01:44:40|6041.96|6003.96|6041.89|6003.89|6042.07|6004.07|6041.8|6003.8|9
1609379090000|2020-12-31 01:44:50|6041.27|6003.27|6039.52|6001.52|6041.29|6003.29|6039.45|6001.45|10
1609379100000|2020-12-31 01:45:00|6039.17|6001.17|6038.88|6000.88|6039.17|6001.17|6038.03|6000.03|10
1609379110000|2020-12-31 01:45:10|6038.61|6000.61|6037.58|5999.58|6038.61|6000.61|6037.58|5999.58|10
1609379120000|2020-12-31 01:45:20|6037.56|5999.56|6038.37|6000.37|6038.37|6000.37|6037.47|5999.47|9
1609379130000|2020-12-31 01:45:30|6038.46|6000.46|6037.59|5999.59|6038.53|6000.53|6037.25|5999.25|10
1609379140000|2020-12-31 01:45:40|6037.62|5999.62|6036.89|5998.89|6037.62|5999.62|6036.89|5998.89|10
1609379150000|2020-12-31 01:45:50|6037.08|5999.08|6039.49|6001.49|6039.49|6001.49|6037.08|5999.08|9
1609379160000|2020-12-31 01:46:00|6039.32|6001.32|6042.7|6004.7|6042.7|6004.7|6039.32|6001.32|10
1609379170000|2020-12-31 01:46:10|6042.58|6004.58|6041.94|6003.94|6042.72|6004.72|6041.64|6003.64|10
1609379180000|2020-12-31 01:46:20|6041.73|6003.73|6041.46|6003.46|6041.92|6003.92|6041.14|6003.14|10
1609379190000|2020-12-31 01:46:30|6041.36|6003.36|6041.72|6003.72|6041.72|6003.72|6040.67|6002.67|10
1609379200000|2020-12-31 01:46:40|6042.71|6004.71|6042.09|6004.09|6043.03|6005.03|6042.09|6004.09|10
1609379210000|2020-12-31 01:46:50|6041.96|6003.96|6043.03|6005.03|6043.03|6005.03|6041.89|6003.89|10
1609379220000|2020-12-31 01:47:00|6043.26|6005.26|6044.43|6006.43|6044.43|6006.43|6043.26|6005.26|10
1609379230000|2020-12-31 01:47:10|6044.36|6006.36|6046.28|6008.28|6046.28|6008.28|6044.36|6006.36|10
1609379240000|2020-12-31 01:47:20|6046.56|6008.56|6049.04|6011.04|6049.04|6011.04|6046.56|6008.56|10
1609379250000|2020-12-31 01:47:30|6049.46|6011.46|6049.73|6011.73|6049.73|6011.73|6049.14|6011.14|10
1609379260000|2020-12-31 01:47:40|6049.82|6011.82|6050.01|6012.01|6050.17|6012.17|6049.71|6011.71|10
1609379270000|2020-12-31 01:47:50|6050.36|6012.36|6050.59|6012.59|6051.79|6013.79|6050.36|6012.36|10
1609379280000|2020-12-31 01:48:00|6050.58|6012.58|6050.25|6012.25|6050.58|6012.58|6049.6|6011.6|10
1609379290000|2020-12-31 01:48:10|6050.26|6012.26|6053.26|6015.26|6053.26|6015.26|6050.26|6012.26|10
1609379300000|2020-12-31 01:48:20|6053.38|6015.38|6055.26|6017.26|6055.26|6017.26|6053.38|6015.38|10
1609379310000|2020-12-31 01:48:30|6055.4|6017.4|6056.21|6018.21|6056.4|6018.4|6055.39|6017.39|10
1609379320000|2020-12-31 01:48:40|6056.23|6018.23|6055.48|6017.48|6056.49|6018.49|6055.28|6017.28|10
1609379330000|2020-12-31 01:48:50|6055.87|6017.87|6055.04|6017.04|6055.95|6017.95|6054.93|6016.93|10
1609379340000|2020-12-31 01:49:00|6054.94|6016.94|6055.6|6017.6|6055.6|6017.6|6054.94|6016.94|10
1609379350000|2020-12-31 01:49:10|6055.17|6017.17|6056.33|6018.33|6056.33|6018.33|6054.57|6016.57|10
1609379360000|2020-12-31 01:49:20|6056.73|6018.73|6057.44|6019.44|6057.44|6019.44|6056.73|6018.73|10
1609379370000|2020-12-31 01:49:30|6057.56|6019.56|6058.36|6020.36|6058.45|6020.45|6057.25|6019.25|10
1609379380000|2020-12-31 01:49:40|6058.39|6020.39|6057.3|6019.3|6058.39|6020.39|6057.3|6019.3|10
1609379390000|2020-12-31 01:49:50|6057.31|6019.31|6056.75|6018.75|6057.34|6019.34|6056.75|6018.75|10
1609379400000|2020-12-31 01:50:00|6056.88|6018.88|6056.6|6018.6|6056.88|6018.88|6056.47|6018.47|10
1609379410000|2020-12-31 01:50:10|6056.69|6018.69|6055.76|6017.76|6056.69|6018.69|6055.68|6017.68|9
1609379420000|2020-12-31 01:50:20|6055.85|6017.85|6057.05|6019.05|6057.05|6019.05|6055.85|6017.85|10
1609379430000|2020-12-31 01:50:30|6057.37|6019.37|6058.05|6020.05|6058.05|6020.05|6057.36|6019.36|10
1609379440000|2020-12-31 01:50:40|6058.04|6020.04|6058.16|6020.16|6058.18|6020.18|6057.81|6019.81|10
1609379450000|2020-12-31 01:50:50|6058.15|6020.15|6058.71|6020.71|6058.71|6020.71|6058.09|6020.09|10
1609379460000|2020-12-31 01:51:00|6058.58|6020.58|6057.09|6019.09|6058.58|6020.58|6056.91|6018.91|10
1609379470000|2020-12-31 01:51:10|6057.02|6019.02|6057.41|6019.41|6057.41|6019.41|6056.83|6018.83|10
1609379480000|2020-12-31 01:51:20|6057.28|6019.28|6057.24|6019.24|6057.76|6019.76|6057.13|6019.13|10
1609379490000|2020-12-31 01:51:30|6057.13|6019.13|6058.25|6020.25|6058.25|6020.25|6057.13|6019.13|10
1609379500000|2020-12-31 01:51:40|6058.41|6020.41|6059.42|6021.42|6059.43|6021.43|6058.41|6020.41|10
1609379510000|2020-12-31 01:51:50|6059.61|6021.61|6061.61|6023.61|6061.61|6023.61|6059.61|6021.61|10
1609379520000|2020-12-31 01:52:00|6061.44|6023.44|6062.62|6024.62|6062.62|6024.62|6060.83|6022.83|10
1609379530000|2020-12-31 01:52:10|6062.97|6024.97|6065.6|6027.6|6065.6|6027.6|6062.97|6024.97|10
1609379540000|2020-12-31 01:52:20|6065.65|6027.65|6065.98|6027.98|6066.45|6028.45|6065.56|6027.56|10
1609379550000|2020-12-31 01:52:30|6065.68|6027.68|6064.74|6026.74|6065.68|6027.68|6064.6|6026.6|10
1609379560000|2020-12-31 01:52:40|6064.29|6026.29|6065.14|6027.14|6065.2|6027.2|6064.29|6026.29|10
1609379570000|2020-12-31 01:52:50|6065|6027|6065.86|6027.86|6065.86|6027.86|6064.84|6026.84|10
1609379580000|2020-12-31 01:53:00|6065.85|6027.85|6065.21|6027.21|6065.89|6027.89|6065.1|6027.1|10
1609379590000|2020-12-31 01:53:10|6065.26|6027.26|6064.77|6026.77|6065.26|6027.26|6064.37|6026.37|10
1609379600000|2020-12-31 01:53:20|6064.71|6026.71|6066.49|6028.49|6066.49|6028.49|6064.71|6026.71|9
1609379610000|2020-12-31 01:53:30|6066.54|6028.54|6066.85|6028.85|6066.87|6028.87|6066.05|6028.05|10
1609379620000|2020-12-31 01:53:40|6066.96|6028.96|6068.95|6030.95|6068.95|6030.95|6066.87|6028.87|10
1609379630000|2020-12-31 01:53:50|6069.33|6031.33|6072.4|6034.4|6072.58|6034.58|6069.31|6031.31|10
1609379640000|2020-12-31 01:54:00|6072.14|6034.14|6072.31|6034.31|6072.56|6034.56|6071.76|6033.76|10
1609379650000|2020-12-31 01:54:10|6072.74|6034.74|6072.3|6034.3|6072.74|6034.74|6072.22|6034.22|10
1609379660000|2020-12-31 01:54:20|6071.95|6033.95|6072.04|6034.04|6072.15|6034.15|6071.63|6033.63|10
1609379670000|2020-12-31 01:54:30|6071.58|6033.58|6070.94|6032.94|6071.58|6033.58|6070.94|6032.94|8
1609379680000|2020-12-31 01:54:40|6071.48|6033.48|6070.59|6032.59|6071.48|6033.48|6070.59|6032.59|10
1609379690000|2020-12-31 01:54:50|6070.27|6032.27|6069.09|6031.09|6070.6|6032.6|6069.09|6031.09|10
1609379700000|2020-12-31 01:55:00|6068.99|6030.99|6068.56|6030.56|6069.28|6031.28|6068.56|6030.56|10
1609379710000|2020-12-31 01:55:10|6068.42|6030.42|6068.63|6030.63|6069.46|6031.46|6068.42|6030.42|10
1609379720000|2020-12-31 01:55:20|6068.85|6030.85|6067.66|6029.66|6068.85|6030.85|6067.66|6029.66|10
1609379730000|2020-12-31 01:55:30|6066.96|6028.96|6066.01|6028.01|6067.06|6029.06|6065.85|6027.85|8
1609379740000|2020-12-31 01:55:40|6066.41|6028.41|6069.33|6031.33|6069.33|6031.33|6066.41|6028.41|10
1609379750000|2020-12-31 01:55:50|6069.89|6031.89|6070.61|6032.61|6070.8|6032.8|6069.52|6031.52|10
1609379760000|2020-12-31 01:56:00|6070.79|6032.79|6071.5|6033.5|6071.5|6033.5|6070.79|6032.79|10
1609379770000|2020-12-31 01:56:10|6071.51|6033.51|6071.86|6033.86|6071.91|6033.91|6070.73|6032.73|9
1609379780000|2020-12-31 01:56:20|6072.1|6034.1|6072.55|6034.55|6072.55|6034.55|6072.1|6034.1|9
1609379790000|2020-12-31 01:56:30|6072.69|6034.69|6073.18|6035.18|6073.18|6035.18|6072.42|6034.42|10
1609379800000|2020-12-31 01:56:40|6073.22|6035.22|6072.69|6034.69|6073.24|6035.24|6072.69|6034.69|8
1609379810000|2020-12-31 01:56:50|6072.67|6034.67|6071.92|6033.92|6072.67|6034.67|6071.5|6033.5|10
1609379820000|2020-12-31 01:57:00|6072.21|6034.21|6072.13|6034.13|6072.51|6034.51|6071.47|6033.47|10
1609379830000|2020-12-31 01:57:10|6070.62|6032.62|6068.07|6030.07|6071.74|6033.74|6068.07|6030.07|10
1609379840000|2020-12-31 01:57:20|6067.71|6029.71|6067.87|6029.87|6068.06|6030.06|6067.62|6029.62|9
1609379850000|2020-12-31 01:57:30|6068.16|6030.16|6067.45|6029.45|6068.16|6030.16|6066.95|6028.95|10
1609379860000|2020-12-31 01:57:40|6067.46|6029.46|6068.4|6030.4|6068.4|6030.4|6067.46|6029.46|10
1609379870000|2020-12-31 01:57:50|6068.64|6030.64|6069.96|6031.96|6069.96|6031.96|6068.64|6030.64|10
1609379880000|2020-12-31 01:58:00|6070.85|6032.85|6071.91|6033.91|6071.91|6033.91|6070.58|6032.58|10
1609379890000|2020-12-31 01:58:10|6071.81|6033.81|6071.71|6033.71|6071.98|6033.98|6071.44|6033.44|10
1609379900000|2020-12-31 01:58:20|6071.81|6033.81|6071.99|6033.99|6072.02|6034.02|6071.33|6033.33|10
1609379910000|2020-12-31 01:58:30|6071.47|6033.47|6070.04|6032.04|6071.65|6033.65|6070.04|6032.04|10
1609379920000|2020-12-31 01:58:40|6070.31|6032.31|6072.91|6034.91|6072.91|6034.91|6070.31|6032.31|10
1609379930000|2020-12-31 01:58:50|6072.9|6034.9|6072.52|6034.52|6073.06|6035.06|6072.52|6034.52|10
1609379940000|2020-12-31 01:59:00|6072.76|6034.76|6073.08|6035.08|6073.24|6035.24|6072.67|6034.67|10
1609379950000|2020-12-31 01:59:10|6073.13|6035.13|6074.4|6036.4|6074.46|6036.46|6073.13|6035.13|10
1609379960000|2020-12-31 01:59:20|6074.69|6036.69|6074.78|6036.78|6075.21|6037.21|6074.61|6036.61|10
1609379970000|2020-12-31 01:59:30|6074.63|6036.63|6073.86|6035.86|6074.63|6036.63|6073.47|6035.47|7
1609379980000|2020-12-31 01:59:40|6073.58|6035.58|6074.19|6036.19|6074.43|6036.43|6073.5|6035.5|10
1609379990000|2020-12-31 01:59:50|6074.57|6036.57|6073.68|6035.68|6074.57|6036.57|6073.68|6035.68|10
1609380000000|2020-12-31 02:00:00|6073.63|6035.63|6072.53|6034.53|6073.63|6035.63|6072.53|6034.53|10
1609380010000|2020-12-31 02:00:10|6072.17|6034.17|6069|6031|6072.17|6034.17|6068.63|6030.63|10
1609380020000|2020-12-31 02:00:20|6068.84|6030.84|6068.24|6030.24|6068.84|6030.84|6067.91|6029.91|10
1609380030000|2020-12-31 02:00:30|6068.39|6030.39|6067.77|6029.77|6068.39|6030.39|6067.46|6029.46|10
1609380040000|2020-12-31 02:00:40|6067.63|6029.63|6068.12|6030.12|6068.32|6030.32|6067.6|6029.6|10
1609380050000|2020-12-31 02:00:50|6068.31|6030.31|6067.55|6029.55|6068.4|6030.4|6067.55|6029.55|10
1609380060000|2020-12-31 02:01:00|6067.47|6029.47|6067.23|6029.23|6067.47|6029.47|6066.96|6028.96|9
1609380070000|2020-12-31 02:01:10|6067.68|6029.68|6066.84|6028.84|6067.68|6029.68|6066.84|6028.84|10
1609380080000|2020-12-31 02:01:20|6066.33|6028.33|6064.99|6026.99|6066.33|6028.33|6064.99|6026.99|10
1609380090000|2020-12-31 02:01:30|6065|6027|6065.09|6027.09|6065.09|6027.09|6064.38|6026.38|10
1609380100000|2020-12-31 02:01:40|6064.96|6026.96|6065.02|6027.02|6065.27|6027.27|6064.81|6026.81|10
1609380110000|2020-12-31 02:01:50|6064.95|6026.95|6065.25|6027.25|6065.57|6027.57|6064.95|6026.95|10
1609380120000|2020-12-31 02:02:00|6065.6|6027.6|6065.1|6027.1|6065.63|6027.63|6065.1|6027.1|9
1609380130000|2020-12-31 02:02:10|6065.4|6027.4|6064.43|6026.43|6065.41|6027.41|6064.43|6026.43|10
1609380140000|2020-12-31 02:02:20|6064.6|6026.6|6063.65|6025.65|6064.87|6026.87|6063.65|6025.65|10
1609380150000|2020-12-31 02:02:30|6063.26|6025.26|6062.51|6024.51|6063.27|6025.27|6062.51|6024.51|10
1609380160000|2020-12-31 02:02:40|6062.26|6024.26|6059.26|6021.26|6062.26|6024.26|6059.26|6021.26|10
1609380170000|2020-12-31 02:02:50|6058.86|6020.86|6058.69|6020.69|6059|6021|6058.45|6020.45|10
1609380180000|2020-12-31 02:03:00|6058.6|6020.6|6058.1|6020.1|6058.6|6020.6|6057.94|6019.94|10
1609380190000|2020-12-31 02:03:10|6057.89|6019.89|6057.97|6019.97|6057.97|6019.97|6057.45|6019.45|10
1609380200000|2020-12-31 02:03:20|6058.37|6020.37|6058.41|6020.41|6058.57|6020.57|6058.15|6020.15|10
1609380210000|2020-12-31 02:03:30|6058.5|6020.5|6058.72|6020.72|6058.78|6020.78|6058.24|6020.24|10
1609380220000|2020-12-31 02:03:40|6058.98|6020.98|6061.5|6023.5|6061.5|6023.5|6058.98|6020.98|10
1609380230000|2020-12-31 02:03:50|6062|6024|6064.06|6026.06|6064.18|6026.18|6062|6024|10
1609380240000|2020-12-31 02:04:00|6064.04|6026.04|6065.4|6027.4|6065.49|6027.49|6064.04|6026.04|10
1609380250000|2020-12-31 02:04:10|6065.27|6027.27|6065.23|6027.23|6065.74|6027.74|6065.23|6027.23|10
1609380260000|2020-12-31 02:04:20|6064.52|6026.52|6063.02|6025.02|6064.52|6026.52|6063.02|6025.02|10
1609380270000|2020-12-31 02:04:30|6062.64|6024.64|6061.29|6023.29|6062.64|6024.64|6061.29|6023.29|10
1609380280000|2020-12-31 02:04:40|6061.11|6023.11|6060.89|6022.89|6061.16|6023.16|6060.84|6022.84|9
1609380290000|2020-12-31 02:04:50|6060.73|6022.73|6060.43|6022.43|6060.76|6022.76|6060.43|6022.43|10
1609380300000|2020-12-31 02:05:00|6060.28|6022.28|6060.69|6022.69|6061.11|6023.11|6060.12|6022.12|9
1609380310000|2020-12-31 02:05:10|6060.85|6022.85|6061.23|6023.23|6061.3|6023.3|6060.22|6022.22|10
1609380320000|2020-12-31 02:05:20|6061.37|6023.37|6061.17|6023.17|6061.52|6023.52|6061.13|6023.13|9
1609380330000|2020-12-31 02:05:30|6061.2|6023.2|6061.45|6023.45|6061.57|6023.57|6061.2|6023.2|10
1609380340000|2020-12-31 02:05:40|6061.39|6023.39|6061|6023|6061.64|6023.64|6060.82|6022.82|10
1609380350000|2020-12-31 02:05:50|6060.76|6022.76|6060.7|6022.7|6060.8|6022.8|6060.3|6022.3|9
1609380360000|2020-12-31 02:06:00|6060.65|6022.65|6060.77|6022.77|6060.88|6022.88|6060.57|6022.57|10
1609380370000|2020-12-31 02:06:10|6060.8|6022.8|6061.12|6023.12|6061.15|6023.15|6060.8|6022.8|9
1609380380000|2020-12-31 02:06:20|6061.17|6023.17|6060.78|6022.78|6061.17|6023.17|6060.46|6022.46|9
1609380390000|2020-12-31 02:06:30|6060.68|6022.68|6059.7|6021.7|6060.68|6022.68|6059.7|6021.7|10
1609380400000|2020-12-31 02:06:40|6059.65|6021.65|6059.68|6021.68|6059.74|6021.74|6059.32|6021.32|9
1609380410000|2020-12-31 02:06:50|6059.8|6021.8|6059.03|6021.03|6059.8|6021.8|6059.01|6021.01|10
1609380420000|2020-12-31 02:07:00|6058.99|6020.99|6058.21|6020.21|6058.99|6020.99|6058.2|6020.2|10
1609380430000|2020-12-31 02:07:10|6058.36|6020.36|6058.49|6020.49|6058.53|6020.53|6058.25|6020.25|10
1609380440000|2020-12-31 02:07:20|6058.43|6020.43|6058.2|6020.2|6058.52|6020.52|6058.2|6020.2|9
1609380450000|2020-12-31 02:07:30|6058.29|6020.29|6058.51|6020.51|6058.79|6020.79|6058.18|6020.18|10
1609380460000|2020-12-31 02:07:40|6058.75|6020.75|6059.19|6021.19|6059.23|6021.23|6058.74|6020.74|10
1609380470000|2020-12-31 02:07:50|6059.26|6021.26|6060.79|6022.79|6060.79|6022.79|6059.26|6021.26|10
1609380480000|2020-12-31 02:08:00|6060.86|6022.86|6062.96|6024.96|6062.96|6024.96|6060.86|6022.86|10
1609380490000|2020-12-31 02:08:10|6063.07|6025.07|6062.92|6024.92|6063.28|6025.28|6062.92|6024.92|10
1609380500000|2020-12-31 02:08:20|6063.15|6025.15|6064.23|6026.23|6064.23|6026.23|6063.15|6025.15|10
1609380510000|2020-12-31 02:08:30|6064.09|6026.09|6063.47|6025.47|6064.29|6026.29|6063.28|6025.28|10
1609380520000|2020-12-31 02:08:40|6063.27|6025.27|6062.04|6024.04|6063.33|6025.33|6062.04|6024.04|10
1609380530000|2020-12-31 02:08:50|6062.3|6024.3|6063.66|6025.66|6063.66|6025.66|6062.29|6024.29|10
1609380540000|2020-12-31 02:09:00|6063.76|6025.76|6064.64|6026.64|6064.64|6026.64|6063.63|6025.63|10
1609380550000|2020-12-31 02:09:10|6064.81|6026.81|6065.75|6027.75|6065.75|6027.75|6064.81|6026.81|10
1609380560000|2020-12-31 02:09:20|6065.35|6027.35|6063.88|6025.88|6065.35|6027.35|6063.88|6025.88|10
1609380570000|2020-12-31 02:09:30|6063.73|6025.73|6062.94|6024.94|6063.73|6025.73|6062.94|6024.94|10
1609380580000|2020-12-31 02:09:40|6063.05|6025.05|6063.68|6025.68|6063.68|6025.68|6062.89|6024.89|10
1609380590000|2020-12-31 02:09:50|6063.6|6025.6|6064.27|6026.27|6064.27|6026.27|6063.45|6025.45|10
1609380600000|2020-12-31 02:10:00|6064.3|6026.3|6064.47|6026.47|6064.66|6026.66|6064.3|6026.3|9
1609380610000|2020-12-31 02:10:10|6064.18|6026.18|6064.81|6026.81|6064.92|6026.92|6064.18|6026.18|10
1609380620000|2020-12-31 02:10:20|6064.46|6026.46|6065.22|6027.22|6065.45|6027.45|6064.46|6026.46|8
1609380630000|2020-12-31 02:10:30|6065.74|6027.74|6066.7|6028.7|6066.7|6028.7|6065.74|6027.74|10
1609380640000|2020-12-31 02:10:40|6066.72|6028.72|6066.18|6028.18|6066.72|6028.72|6066.18|6028.18|10
1609380650000|2020-12-31 02:10:50|6066.2|6028.2|6066.71|6028.71|6066.81|6028.81|6066.11|6028.11|10
1609380660000|2020-12-31 02:11:00|6066.72|6028.72|6068.03|6030.03|6068.29|6030.29|6066.72|6028.72|10
1609380670000|2020-12-31 02:11:10|6067.93|6029.93|6068.23|6030.23|6068.35|6030.35|6067.79|6029.79|10
1609380680000|2020-12-31 02:11:20|6068.36|6030.36|6069.16|6031.16|6069.16|6031.16|6068.35|6030.35|10
1609380690000|2020-12-31 02:11:30|6069.3|6031.3|6068.28|6030.28|6069.3|6031.3|6068.08|6030.08|10
1609380700000|2020-12-31 02:11:40|6068.33|6030.33|6068.78|6030.78|6068.78|6030.78|6068.22|6030.22|10
1609380710000|2020-12-31 02:11:50|6068.86|6030.86|6068.49|6030.49|6068.86|6030.86|6068.49|6030.49|10
1609380720000|2020-12-31 02:12:00|6068.33|6030.33|6067.29|6029.29|6068.35|6030.35|6067.29|6029.29|9
1609380730000|2020-12-31 02:12:10|6067.05|6029.05|6065.88|6027.88|6067.05|6029.05|6065.88|6027.88|10
1609380740000|2020-12-31 02:12:20|6065.47|6027.47|6063.55|6025.55|6065.47|6027.47|6063.15|6025.15|10
1609380750000|2020-12-31 02:12:30|6063.68|6025.68|6064.04|6026.04|6064.04|6026.04|6063.55|6025.55|9
1609380760000|2020-12-31 02:12:40|6064.12|6026.12|6063.86|6025.86|6064.4|6026.4|6063.86|6025.86|10
1609380770000|2020-12-31 02:12:50|6063.88|6025.88|6063.72|6025.72|6063.88|6025.88|6063.35|6025.35|10
1609380780000|2020-12-31 02:13:00|6063.38|6025.38|6062.92|6024.92|6063.48|6025.48|6062.76|6024.76|10
1609380790000|2020-12-31 02:13:10|6061.89|6023.89|6061.13|6023.13|6062.02|6024.02|6061.13|6023.13|9
1609380800000|2020-12-31 02:13:20|6061|6023|6061.88|6023.88|6061.88|6023.88|6061|6023|10
1609380810000|2020-12-31 02:13:30|6062.16|6024.16|6062.45|6024.45|6062.45|6024.45|6061.54|6023.54|10
1609380820000|2020-12-31 02:13:40|6062.61|6024.61|6063.98|6025.98|6063.98|6025.98|6062.61|6024.61|10
1609380830000|2020-12-31 02:13:50|6063.92|6025.92|6065.68|6027.68|6065.68|6027.68|6063.92|6025.92|10
1609380840000|2020-12-31 02:14:00|6065.73|6027.73|6063.99|6025.99|6065.82|6027.82|6063.99|6025.99|10
1609380850000|2020-12-31 02:14:10|6063.57|6025.57|6063.94|6025.94|6064.2|6026.2|6063.43|6025.43|9
1609380860000|2020-12-31 02:14:20|6064.13|6026.13|6064.18|6026.18|6064.45|6026.45|6064.1|6026.1|10
1609380870000|2020-12-31 02:14:30|6063.91|6025.91|6063.98|6025.98|6064.27|6026.27|6063.77|6025.77|10
1609380880000|2020-12-31 02:14:40|6064.19|6026.19|6064.91|6026.91|6065.17|6027.17|6064.19|6026.19|10
1609380890000|2020-12-31 02:14:50|6065.18|6027.18|6065.92|6027.92|6065.92|6027.92|6065.18|6027.18|10
1609380900000|2020-12-31 02:15:00|6066.21|6028.21|6066.63|6028.63|6066.75|6028.75|6066.21|6028.21|10
1609380910000|2020-12-31 02:15:10|6066.56|6028.56|6067.16|6029.16|6067.26|6029.26|6066.56|6028.56|10
1609380920000|2020-12-31 02:15:20|6067.42|6029.42|6066.89|6028.89|6067.68|6029.68|6066.84|6028.84|10
1609380930000|2020-12-31 02:15:30|6067.13|6029.13|6065.92|6027.92|6067.13|6029.13|6065.92|6027.92|9
1609380940000|2020-12-31 02:15:40|6066.05|6028.05|6065.45|6027.45|6066.05|6028.05|6065.43|6027.43|10
1609380950000|2020-12-31 02:15:50|6065.47|6027.47|6064.95|6026.95|6065.47|6027.47|6064.93|6026.93|10
1609380960000|2020-12-31 02:16:00|6064.67|6026.67|6063.06|6025.06|6064.75|6026.75|6063.06|6025.06|10
1609380970000|2020-12-31 02:16:10|6063.02|6025.02|6060.88|6022.88|6063.02|6025.02|6060.68|6022.68|10
1609380980000|2020-12-31 02:16:20|6060.13|6022.13|6059.33|6021.33|6060.13|6022.13|6059.17|6021.17|10
1609380990000|2020-12-31 02:16:30|6059.18|6021.18|6059.21|6021.21|6059.52|6021.52|6059|6021|10
1609381000000|2020-12-31 02:16:40|6059.27|6021.27|6059.19|6021.19|6059.44|6021.44|6059.07|6021.07|10
1609381010000|2020-12-31 02:16:50|6058.93|6020.93|6057.93|6019.93|6058.97|6020.97|6057.93|6019.93|10
1609381020000|2020-12-31 02:17:00|6057.76|6019.76|6054.17|6016.17|6057.76|6019.76|6054.17|6016.17|10
1609381030000|2020-12-31 02:17:10|6053.85|6015.85|6054.08|6016.08|6054.09|6016.09|6052.88|6014.88|10
1609381040000|2020-12-31 02:17:20|6054.07|6016.07|6055.15|6017.15|6055.15|6017.15|6053.38|6015.38|10
1609381050000|2020-12-31 02:17:30|6055.6|6017.6|6056.83|6018.83|6056.93|6018.93|6055.6|6017.6|10
1609381060000|2020-12-31 02:17:40|6056.73|6018.73|6054.76|6016.76|6056.73|6018.73|6054.76|6016.76|10
1609381070000|2020-12-31 02:17:50|6054.26|6016.26|6053.71|6015.71|6054.26|6016.26|6053.04|6015.04|10
1609381080000|2020-12-31 02:18:00|6053.92|6015.92|6055.79|6017.79|6055.79|6017.79|6053.92|6015.92|10
1609381090000|2020-12-31 02:18:10|6055.66|6017.66|6055.76|6017.76|6055.94|6017.94|6055.28|6017.28|10
1609381100000|2020-12-31 02:18:20|6056.25|6018.25|6057.53|6019.53|6057.76|6019.76|6056.25|6018.25|10
1609381110000|2020-12-31 02:18:30|6058.27|6020.27|6060.27|6022.27|6060.27|6022.27|6058.03|6020.03|10
1609381120000|2020-12-31 02:18:40|6060.1|6022.1|6060.3|6022.3|6060.3|6022.3|6060.01|6022.01|10
1609381130000|2020-12-31 02:18:50|6060.36|6022.36|6062.08|6024.08|6062.08|6024.08|6060.36|6022.36|10
1609381140000|2020-12-31 02:19:00|6062.45|6024.45|6065.7|6027.7|6065.7|6027.7|6062.45|6024.45|10
1609381150000|2020-12-31 02:19:10|6066|6028|6067.89|6029.89|6067.89|6029.89|6065.88|6027.88|10
1609381160000|2020-12-31 02:19:20|6067.81|6029.81|6068.54|6030.54|6068.6|6030.6|6067.74|6029.74|10
1609381170000|2020-12-31 02:19:30|6068.58|6030.58|6067.47|6029.47|6068.82|6030.82|6067.47|6029.47|8
1609381180000|2020-12-31 02:19:40|6067.39|6029.39|6069.32|6031.32|6069.32|6031.32|6067.33|6029.33|10
1609381190000|2020-12-31 02:19:50|6069.21|6031.21|6070.25|6032.25|6070.25|6032.25|6069.21|6031.21|10
1609381200000|2020-12-31 02:20:00|6070.15|6032.15|6071.91|6033.91|6071.91|6033.91|6069.82|6031.82|10
1609381210000|2020-12-31 02:20:10|6072.02|6034.02|6073.92|6035.92|6073.92|6035.92|6072.02|6034.02|10
1609381220000|2020-12-31 02:20:20|6074.09|6036.09|6075.41|6037.41|6075.69|6037.69|6074.09|6036.09|10
1609381230000|2020-12-31 02:20:30|6075.91|6037.91|6076.53|6038.53|6076.62|6038.62|6075.72|6037.72|10
1609381240000|2020-12-31 02:20:40|6076.29|6038.29|6076.08|6038.08|6076.29|6038.29|6075.73|6037.73|9
1609381250000|2020-12-31 02:20:50|6076.17|6038.17|6077.3|6039.3|6077.4|6039.4|6076.17|6038.17|9
1609381260000|2020-12-31 02:21:00|6077.39|6039.39|6078.93|6040.93|6078.93|6040.93|6077.39|6039.39|10
1609381270000|2020-12-31 02:21:10|6078.57|6040.57|6080.23|6042.23|6080.23|6042.23|6078.57|6040.57|10
1609381280000|2020-12-31 02:21:20|6080.21|6042.21|6081.39|6043.39|6081.39|6043.39|6080.21|6042.21|9
1609381290000|2020-12-31 02:21:30|6081.76|6043.76|6082.66|6044.66|6082.66|6044.66|6081.49|6043.49|10
1609381300000|2020-12-31 02:21:40|6082.84|6044.84|6081.81|6043.81|6082.9|6044.9|6081.02|6043.02|10
1609381310000|2020-12-31 02:21:50|6082.11|6044.11|6083.25|6045.25|6083.25|6045.25|6082.11|6044.11|10
1609381320000|2020-12-31 02:22:00|6083.15|6045.15|6083.95|6045.95|6084.4|6046.4|6083.15|6045.15|10
1609381330000|2020-12-31 02:22:10|6084.05|6046.05|6085.82|6047.82|6085.82|6047.82|6084.05|6046.05|10
1609381340000|2020-12-31 02:22:20|6085.79|6047.79|6087.95|6049.95|6087.95|6049.95|6085.79|6047.79|10
1609381350000|2020-12-31 02:22:30|6088.57|6050.57|6090.02|6052.02|6090.04|6052.04|6088.57|6050.57|10
1609381360000|2020-12-31 02:22:40|6089.94|6051.94|6089.79|6051.79|6090.33|6052.33|6089.78|6051.78|10
1609381370000|2020-12-31 02:22:50|6089.64|6051.64|6088.17|6050.17|6090.12|6052.12|6088.17|6050.17|10
1609381380000|2020-12-31 02:23:00|6087.87|6049.87|6087.53|6049.53|6087.87|6049.87|6086.91|6048.91|10
1609381390000|2020-12-31 02:23:10|6087.56|6049.56|6091.06|6053.06|6091.06|6053.06|6087.56|6049.56|10
1609381400000|2020-12-31 02:23:20|6091.21|6053.21|6091.35|6053.35|6091.37|6053.37|6091.03|6053.03|10
1609381410000|2020-12-31 02:23:30|6091.63|6053.63|6091.14|6053.14|6091.74|6053.74|6091.14|6053.14|10
1609381420000|2020-12-31 02:23:40|6090.88|6052.88|6091.72|6053.72|6091.89|6053.89|6090.88|6052.88|10
1609381430000|2020-12-31 02:23:50|6091.59|6053.59|6089.87|6051.87|6091.59|6053.59|6089.87|6051.87|10
1609381440000|2020-12-31 02:24:00|6089.78|6051.78|6090.62|6052.62|6090.75|6052.75|6089.48|6051.48|10
1609381450000|2020-12-31 02:24:10|6090.46|6052.46|6089.64|6051.64|6090.46|6052.46|6089.64|6051.64|9
1609381460000|2020-12-31 02:24:20|6089.58|6051.58|6089.79|6051.79|6089.83|6051.83|6089.41|6051.41|10
1609381470000|2020-12-31 02:24:30|6089.69|6051.69|6088.77|6050.77|6089.69|6051.69|6088.77|6050.77|10
1609381480000|2020-12-31 02:24:40|6088.87|6050.87|6088.62|6050.62|6089.24|6051.24|6088.62|6050.62|10
1609381490000|2020-12-31 02:24:50|6089.11|6051.11|6087.16|6049.16|6089.11|6051.11|6087.16|6049.16|9
1609381500000|2020-12-31 02:25:00|6086.87|6048.87|6086.33|6048.33|6086.87|6048.87|6085.71|6047.71|10
1609381510000|2020-12-31 02:25:10|6086.51|6048.51|6088.08|6050.08|6088.08|6050.08|6086.51|6048.51|10
1609381520000|2020-12-31 02:25:20|6088.48|6050.48|6088.94|6050.94|6088.94|6050.94|6087.91|6049.91|9
1609381530000|2020-12-31 02:25:30|6088.9|6050.9|6088.25|6050.25|6088.95|6050.95|6088.23|6050.23|10
1609381540000|2020-12-31 02:25:40|6088.36|6050.36|6087.55|6049.55|6088.36|6050.36|6087.49|6049.49|9
1609381550000|2020-12-31 02:25:50|6087.54|6049.54|6086.92|6048.92|6087.61|6049.61|6086.92|6048.92|10
1609381560000|2020-12-31 02:26:00|6086.83|6048.83|6086.63|6048.63|6086.83|6048.83|6086.22|6048.22|10
1609381570000|2020-12-31 02:26:10|6086.72|6048.72|6087.05|6049.05|6087.22|6049.22|6086.72|6048.72|8
1609381580000|2020-12-31 02:26:20|6087.11|6049.11|6087.44|6049.44|6087.44|6049.44|6087.11|6049.11|10
1609381590000|2020-12-31 02:26:30|6087.24|6049.24|6088.95|6050.95|6089.07|6051.07|6087.24|6049.24|10
1609381600000|2020-12-31 02:26:40|6089.1|6051.1|6090.27|6052.27|6090.27|6052.27|6089.1|6051.1|10
1609381610000|2020-12-31 02:26:50|6090.63|6052.63|6093.8|6055.8|6093.8|6055.8|6090.63|6052.63|10
1609381620000|2020-12-31 02:27:00|6094.3|6056.3|6094.54|6056.54|6095.17|6057.17|6094.3|6056.3|9
1609381630000|2020-12-31 02:27:10|6094.97|6056.97|6096.23|6058.23|6096.6|6058.6|6094.97|6056.97|10
1609381640000|2020-12-31 02:27:20|6096.42|6058.42|6093.94|6055.94|6096.42|6058.42|6093.94|6055.94|10
1609381650000|2020-12-31 02:27:30|6093.35|6055.35|6092.81|6054.81|6093.35|6055.35|6092.74|6054.74|10
1609381660000|2020-12-31 02:27:40|6092.87|6054.87|6091.65|6053.65|6092.87|6054.87|6091.65|6053.65|9
1609381670000|2020-12-31 02:27:50|6091.83|6053.83|6091.41|6053.41|6091.83|6053.83|6091.02|6053.02|10
1609381680000|2020-12-31 02:28:00|6091.38|6053.38|6090.99|6052.99|6091.38|6053.38|6090.93|6052.93|9
1609381690000|2020-12-31 02:28:10|6090.4|6052.4|6087.91|6049.91|6090.45|6052.45|6087.91|6049.91|10
1609381700000|2020-12-31 02:28:20|6087.86|6049.86|6086.28|6048.28|6087.86|6049.86|6086.12|6048.12|10
1609381710000|2020-12-31 02:28:30|6086.14|6048.14|6084.71|6046.71|6086.14|6048.14|6084.71|6046.71|10
1609381720000|2020-12-31 02:28:40|6084.7|6046.7|6084.13|6046.13|6084.7|6046.7|6083.87|6045.87|10
1609381730000|2020-12-31 02:28:50|6084.05|6046.05|6083.23|6045.23|6084.13|6046.13|6083.23|6045.23|9
1609381740000|2020-12-31 02:29:00|6083.21|6045.21|6081.94|6043.94|6083.21|6045.21|6081.94|6043.94|10
1609381750000|2020-12-31 02:29:10|6082.06|6044.06|6082.27|6044.27|6082.27|6044.27|6081.13|6043.13|10
1609381760000|2020-12-31 02:29:20|6082.3|6044.3|6081.52|6043.52|6082.54|6044.54|6081.52|6043.52|10
1609381770000|2020-12-31 02:29:30|6081.42|6043.42|6081.86|6043.86|6081.86|6043.86|6081.28|6043.28|10
1609381780000|2020-12-31 02:29:40|6082.01|6044.01|6081.9|6043.9|6082.01|6044.01|6081.66|6043.66|10
1609381790000|2020-12-31 02:29:50|6081.81|6043.81|6081.73|6043.73|6081.94|6043.94|6081.37|6043.37|10
1609381800000|2020-12-31 02:30:00|6082.13|6044.13|6081.09|6043.09|6082.27|6044.27|6081.09|6043.09|10
1609381810000|2020-12-31 02:30:10|6080.97|6042.97|6082.91|6044.91|6083.03|6045.03|6080.97|6042.97|10
1609381820000|2020-12-31 02:30:20|6082.63|6044.63|6084.21|6046.21|6084.24|6046.24|6082.49|6044.49|10
1609381830000|2020-12-31 02:30:30|6083.95|6045.95|6086.36|6048.36|6086.56|6048.56|6083.95|6045.95|10
1609381840000|2020-12-31 02:30:40|6086.25|6048.25|6087.51|6049.51|6087.53|6049.53|6086.14|6048.14|10
1609381850000|2020-12-31 02:30:50|6087.62|6049.62|6090.35|6052.35|6090.35|6052.35|6087.6|6049.6|10
1609381860000|2020-12-31 02:31:00|6090.56|6052.56|6092.47|6054.47|6092.47|6054.47|6090.56|6052.56|10
1609381870000|2020-12-31 02:31:10|6092.44|6054.44|6091.37|6053.37|6092.59|6054.59|6091.37|6053.37|10
1609381880000|2020-12-31 02:31:20|6091.25|6053.25|6090.34|6052.34|6091.25|6053.25|6090.16|6052.16|10
1609381890000|2020-12-31 02:31:30|6090.2|6052.2|6090.47|6052.47|6090.52|6052.52|6090.2|6052.2|10
1609381900000|2020-12-31 02:31:40|6090.17|6052.17|6089.8|6051.8|6090.4|6052.4|6089.8|6051.8|10
1609381910000|2020-12-31 02:31:50|6089.83|6051.83|6090.73|6052.73|6090.88|6052.88|6089.83|6051.83|10
1609381920000|2020-12-31 02:32:00|6090.76|6052.76|6090.29|6052.29|6090.76|6052.76|6090.18|6052.18|10
1609381930000|2020-12-31 02:32:10|6090.51|6052.51|6092.53|6054.53|6092.55|6054.55|6090.51|6052.51|9
1609381940000|2020-12-31 02:32:20|6092.55|6054.55|6092.64|6054.64|6093.07|6055.07|6092.55|6054.55|8
1609381950000|2020-12-31 02:32:30|6092.81|6054.81|6093.1|6055.1|6093.54|6055.54|6092.81|6054.81|10
1609381960000|2020-12-31 02:32:40|6093.22|6055.22|6092.25|6054.25|6093.22|6055.22|6092.18|6054.18|10
1609381970000|2020-12-31 02:32:50|6092.24|6054.24|6092.13|6054.13|6092.44|6054.44|6091.86|6053.86|10
1609381980000|2020-12-31 02:33:00|6092.25|6054.25|6093.58|6055.58|6093.58|6055.58|6092.25|6054.25|10
1609381990000|2020-12-31 02:33:10|6093.42|6055.42|6093.63|6055.63|6094.46|6056.46|6093.42|6055.42|10
1609382000000|2020-12-31 02:33:20|6093.55|6055.55|6093.06|6055.06|6093.55|6055.55|6092.96|6054.96|10
1609382010000|2020-12-31 02:33:30|6092.71|6054.71|6090.72|6052.72|6092.71|6054.71|6090.72|6052.72|10
1609382020000|2020-12-31 02:33:40|6090.64|6052.64|6089.86|6051.86|6090.78|6052.78|6089.86|6051.86|10
1609382030000|2020-12-31 02:33:50|6089.87|6051.87|6089.55|6051.55|6089.96|6051.96|6089.55|6051.55|9
1609382040000|2020-12-31 02:34:00|6089.63|6051.63|6089.49|6051.49|6089.83|6051.83|6088.93|6050.93|10
1609382050000|2020-12-31 02:34:10|6089.24|6051.24|6088.63|6050.63|6089.42|6051.42|6088.63|6050.63|9
1609382060000|2020-12-31 02:34:20|6088.57|6050.57|6088.52|6050.52|6088.65|6050.65|6088.35|6050.35|8
1609382070000|2020-12-31 02:34:30|6088.51|6050.51|6090.25|6052.25|6090.26|6052.26|6088.46|6050.46|9
1609382080000|2020-12-31 02:34:40|6090.29|6052.29|6091.56|6053.56|6091.65|6053.65|6090.29|6052.29|10
1609382090000|2020-12-31 02:34:50|6091.66|6053.66|6091.46|6053.46|6092.35|6054.35|6091.46|6053.46|10
1609382100000|2020-12-31 02:35:00|6091.28|6053.28|6090.6|6052.6|6091.28|6053.28|6090.31|6052.31|10
1609382110000|2020-12-31 02:35:10|6090.76|6052.76|6091.58|6053.58|6091.58|6053.58|6090.76|6052.76|10
1609382120000|2020-12-31 02:35:20|6091.92|6053.92|6093.67|6055.67|6093.67|6055.67|6091.92|6053.92|10
1609382130000|2020-12-31 02:35:30|6094.28|6056.28|6095.83|6057.83|6095.83|6057.83|6094.26|6056.26|10
1609382140000|2020-12-31 02:35:40|6095.87|6057.87|6096.43|6058.43|6096.52|6058.52|6095.53|6057.53|10
1609382150000|2020-12-31 02:35:50|6096.31|6058.31|6096.65|6058.65|6096.75|6058.75|6096.23|6058.23|10
1609382160000|2020-12-31 02:36:00|6096.49|6058.49|6096.67|6058.67|6096.81|6058.81|6096.48|6058.48|10
1609382170000|2020-12-31 02:36:10|6096.5|6058.5|6098.58|6060.58|6098.58|6060.58|6096.5|6058.5|10
1609382180000|2020-12-31 02:36:20|6098.38|6060.38|6097.34|6059.34|6098.38|6060.38|6097.23|6059.23|9
1609382190000|2020-12-31 02:36:30|6097.23|6059.23|6094.9|6056.9|6097.61|6059.61|6094.9|6056.9|10
1609382200000|2020-12-31 02:36:40|6094.39|6056.39|6095.19|6057.19|6095.19|6057.19|6093.76|6055.76|10
1609382210000|2020-12-31 02:36:50|6094.79|6056.79|6093.59|6055.59|6094.79|6056.79|6093.59|6055.59|10
1609382220000|2020-12-31 02:37:00|6093.64|6055.64|6091.82|6053.82|6093.64|6055.64|6091.79|6053.79|10
1609382230000|2020-12-31 02:37:10|6091.23|6053.23|6091.64|6053.64|6091.72|6053.72|6091.17|6053.17|10
1609382240000|2020-12-31 02:37:20|6091.71|6053.71|6091.86|6053.86|6092.26|6054.26|6091.5|6053.5|10
1609382250000|2020-12-31 02:37:30|6091.73|6053.73|6090.54|6052.54|6091.81|6053.81|6090.54|6052.54|10
1609382260000|2020-12-31 02:37:40|6090.3|6052.3|6090.1|6052.1|6090.77|6052.77|6090.1|6052.1|10
1609382270000|2020-12-31 02:37:50|6090.16|6052.16|6089.32|6051.32|6090.29|6052.29|6089.32|6051.32|10
1609382280000|2020-12-31 02:38:00|6089.45|6051.45|6088.91|6050.91|6089.47|6051.47|6088.79|6050.79|10
1609382290000|2020-12-31 02:38:10|6088.98|6050.98|6089.41|6051.41|6089.64|6051.64|6088.9|6050.9|10
1609382300000|2020-12-31 02:38:20|6089.43|6051.43|6090.09|6052.09|6090.16|6052.16|6089.43|6051.43|10
1609382310000|2020-12-31 02:38:30|6089.97|6051.97|6090.29|6052.29|6090.63|6052.63|6089.81|6051.81|10
1609382320000|2020-12-31 02:38:40|6089.93|6051.93|6088.84|6050.84|6089.98|6051.98|6088.83|6050.83|10
1609382330000|2020-12-31 02:38:50|6088.7|6050.7|6088.3|6050.3|6088.87|6050.87|6088.3|6050.3|9
1609382340000|2020-12-31 02:39:00|6088.23|6050.23|6088.44|6050.44|6088.58|6050.58|6088.23|6050.23|10
1609382350000|2020-12-31 02:39:10|6088.39|6050.39|6088.13|6050.13|6088.58|6050.58|6088.13|6050.13|10
1609382360000|2020-12-31 02:39:20|6088.09|6050.09|6087.94|6049.94|6088.09|6050.09|6087.5|6049.5|9
1609382370000|2020-12-31 02:39:30|6088.01|6050.01|6087.78|6049.78|6088.19|6050.19|6087.78|6049.78|10
1609382380000|2020-12-31 02:39:40|6087.75|6049.75|6086.74|6048.74|6087.75|6049.75|6086.46|6048.46|10
1609382390000|2020-12-31 02:39:50|6086.8|6048.8|6085.94|6047.94|6086.86|6048.86|6085.94|6047.94|9
1609382400000|2020-12-31 02:40:00|6085.74|6047.74|6084.3|6046.3|6085.74|6047.74|6084.3|6046.3|10
1609382410000|2020-12-31 02:40:10|6084.27|6046.27|6083.8|6045.8|6084.59|6046.59|6083.8|6045.8|10
1609382420000|2020-12-31 02:40:20|6083.76|6045.76|6084.16|6046.16|6084.16|6046.16|6083.53|6045.53|10
1609382430000|2020-12-31 02:40:30|6084.24|6046.24|6083.26|6045.26|6084.31|6046.31|6083.26|6045.26|10
1609382440000|2020-12-31 02:40:40|6083.28|6045.28|6083.19|6045.19|6083.3|6045.3|6082.44|6044.44|9
1609382450000|2020-12-31 02:40:50|6083.29|6045.29|6083.75|6045.75|6083.85|6045.85|6083.17|6045.17|10
1609382460000|2020-12-31 02:41:00|6083.69|6045.69|6082.71|6044.71|6083.76|6045.76|6082.71|6044.71|10
1609382470000|2020-12-31 02:41:10|6082.61|6044.61|6081.18|6043.18|6082.61|6044.61|6081.02|6043.02|10
1609382480000|2020-12-31 02:41:20|6081.06|6043.06|6081.47|6043.47|6081.47|6043.47|6080.67|6042.67|8
1609382490000|2020-12-31 02:41:30|6081.5|6043.5|6081.78|6043.78|6081.9|6043.9|6081.17|6043.17|10
1609382500000|2020-12-31 02:41:40|6081.79|6043.79|6080.64|6042.64|6081.79|6043.79|6080.64|6042.64|9
1609382510000|2020-12-31 02:41:50|6080.76|6042.76|6080.91|6042.91|6080.91|6042.91|6080.57|6042.57|10
1609382520000|2020-12-31 02:42:00|6080.96|6042.96|6081.15|6043.15|6081.31|6043.31|6080.96|6042.96|8
1609382530000|2020-12-31 02:42:10|6080.85|6042.85|6080.68|6042.68|6081.01|6043.01|6080.55|6042.55|10
1609382540000|2020-12-31 02:42:20|6080.57|6042.57|6080.28|6042.28|6080.57|6042.57|6080.1|6042.1|10
1609382550000|2020-12-31 02:42:30|6080.14|6042.14|6080.15|6042.15|6080.21|6042.21|6079.89|6041.89|10
1609382560000|2020-12-31 02:42:40|6080.07|6042.07|6079.78|6041.78|6080.07|6042.07|6079.73|6041.73|10
1609382570000|2020-12-31 02:42:50|6079.81|6041.81|6079.93|6041.93|6080.04|6042.04|6079.67|6041.67|10
1609382580000|2020-12-31 02:43:00|6079.81|6041.81|6081.32|6043.32|6081.35|6043.35|6079.81|6041.81|10
1609382590000|2020-12-31 02:43:10|6081.78|6043.78|6082.71|6044.71|6082.95|6044.95|6081.78|6043.78|10
1609382600000|2020-12-31 02:43:20|6082.32|6044.32|6082.76|6044.76|6082.76|6044.76|6082.21|6044.21|10
1609382610000|2020-12-31 02:43:30|6082.69|6044.69|6085.3|6047.3|6085.3|6047.3|6082.47|6044.47|10
1609382620000|2020-12-31 02:43:40|6085.46|6047.46|6085.15|6047.15|6085.46|6047.46|6084.75|6046.75|10
1609382630000|2020-12-31 02:43:50|6085.3|6047.3|6084.25|6046.25|6085.6|6047.6|6084.25|6046.25|10
1609382640000|2020-12-31 02:44:00|6084.04|6046.04|6082.25|6044.25|6084.04|6046.04|6082.25|6044.25|9
1609382650000|2020-12-31 02:44:10|6082.12|6044.12|6083.36|6045.36|6083.42|6045.42|6082.12|6044.12|10
1609382660000|2020-12-31 02:44:20|6083.34|6045.34|6083.89|6045.89|6083.89|6045.89|6083.34|6045.34|10
1609382670000|2020-12-31 02:44:30|6083.5|6045.5|6082.61|6044.61|6083.62|6045.62|6082.61|6044.61|10
1609382680000|2020-12-31 02:44:40|6082.86|6044.86|6082.67|6044.67|6082.86|6044.86|6082.04|6044.04|10
1609382690000|2020-12-31 02:44:50|6082.47|6044.47|6082.06|6044.06|6082.47|6044.47|6081.98|6043.98|10
1609382700000|2020-12-31 02:45:00|6082.08|6044.08|6082.91|6044.91|6082.91|6044.91|6081.81|6043.81|10
1609382710000|2020-12-31 02:45:10|6083.18|6045.18|6084.08|6046.08|6084.43|6046.43|6083.18|6045.18|9
1609382720000|2020-12-31 02:45:20|6084.02|6046.02|6084.22|6046.22|6084.55|6046.55|6084.02|6046.02|10
1609382730000|2020-12-31 02:45:30|6084.28|6046.28|6084.06|6046.06|6084.28|6046.28|6083.83|6045.83|9
1609382740000|2020-12-31 02:45:40|6084.05|6046.05|6083.47|6045.47|6084.18|6046.18|6083.44|6045.44|9
1609382750000|2020-12-31 02:45:50|6083.73|6045.73|6083.6|6045.6|6083.82|6045.82|6083.58|6045.58|10
1609382760000|2020-12-31 02:46:00|6083.85|6045.85|6083.47|6045.47|6083.96|6045.96|6083.47|6045.47|10
1609382770000|2020-12-31 02:46:10|6083.48|6045.48|6082.93|6044.93|6083.65|6045.65|6082.93|6044.93|9
1609382780000|2020-12-31 02:46:20|6082.67|6044.67|6081.36|6043.36|6082.67|6044.67|6081.36|6043.36|9
1609382790000|2020-12-31 02:46:30|6081.46|6043.46|6079.7|6041.7|6081.46|6043.46|6079.7|6041.7|10
1609382800000|2020-12-31 02:46:40|6079.38|6041.38|6076.21|6038.21|6079.38|6041.38|6076.21|6038.21|10
1609382810000|2020-12-31 02:46:50|6076.09|6038.09|6076.9|6038.9|6077.31|6039.31|6076.09|6038.09|10
1609382820000|2020-12-31 02:47:00|6076.82|6038.82|6075.39|6037.39|6077.05|6039.05|6075.39|6037.39|10
1609382830000|2020-12-31 02:47:10|6075.16|6037.16|6075.95|6037.95|6075.95|6037.95|6075.16|6037.16|10
1609382840000|2020-12-31 02:47:20|6076.14|6038.14|6077.99|6039.99|6077.99|6039.99|6076.14|6038.14|9
1609382850000|2020-12-31 02:47:30|6077.83|6039.83|6078.66|6040.66|6078.68|6040.68|6077.83|6039.83|10
1609382860000|2020-12-31 02:47:40|6078.57|6040.57|6078.39|6040.39|6078.69|6040.69|6078.39|6040.39|10
1609382870000|2020-12-31 02:47:50|6078.7|6040.7|6080.43|6042.43|6080.43|6042.43|6078.6|6040.6|10
1609382880000|2020-12-31 02:48:00|6080.4|6042.4|6079.99|6041.99|6080.76|6042.76|6079.99|6041.99|10
1609382890000|2020-12-31 02:48:10|6079.81|6041.81|6080.24|6042.24|6080.31|6042.31|6079.44|6041.44|10
1609382900000|2020-12-31 02:48:20|6080.5|6042.5|6080.78|6042.78|6080.91|6042.91|6080.5|6042.5|10
1609382910000|2020-12-31 02:48:30|6080.89|6042.89|6081.14|6043.14|6081.14|6043.14|6080.6|6042.6|10
1609382920000|2020-12-31 02:48:40|6081.1|6043.1|6081.58|6043.58|6081.61|6043.61|6081.1|6043.1|10
1609382930000|2020-12-31 02:48:50|6081.79|6043.79|6082.15|6044.15|6082.35|6044.35|6081.79|6043.79|10
1609382940000|2020-12-31 02:49:00|6081.3|6043.3|6080.44|6042.44|6081.3|6043.3|6080.24|6042.24|9
1609382950000|2020-12-31 02:49:10|6080.39|6042.39|6080.43|6042.43|6080.79|6042.79|6080.39|6042.39|10
1609382960000|2020-12-31 02:49:20|6080.35|6042.35|6080.58|6042.58|6080.58|6042.58|6080.26|6042.26|10
1609382970000|2020-12-31 02:49:30|6080.69|6042.69|6081.72|6043.72|6081.72|6043.72|6080.69|6042.69|10
1609382980000|2020-12-31 02:49:40|6081.71|6043.71|6081.63|6043.63|6081.74|6043.74|6081.51|6043.51|8
1609382990000|2020-12-31 02:49:50|6081.43|6043.43|6081.68|6043.68|6081.71|6043.71|6081.43|6043.43|9
1609383000000|2020-12-31 02:50:00|6081.24|6043.24|6079.79|6041.79|6081.24|6043.24|6079.79|6041.79|10
1609383010000|2020-12-31 02:50:10|6079.83|6041.83|6079.99|6041.99|6080.27|6042.27|6079.61|6041.61|10
1609383020000|2020-12-31 02:50:20|6079.97|6041.97|6082.2|6044.2|6082.23|6044.23|6079.94|6041.94|10
1609383030000|2020-12-31 02:50:30|6082.65|6044.65|6084.2|6046.2|6085.43|6047.43|6082.65|6044.65|10
1609383040000|2020-12-31 02:50:40|6084.44|6046.44|6084.51|6046.51|6084.72|6046.72|6084.24|6046.24|10
1609383050000|2020-12-31 02:50:50|6084.39|6046.39|6084.91|6046.91|6084.91|6046.91|6084.39|6046.39|10
1609383060000|2020-12-31 02:51:00|6084.93|6046.93|6085.29|6047.29|6085.29|6047.29|6084.8|6046.8|10
1609383070000|2020-12-31 02:51:10|6085.31|6047.31|6085.37|6047.37|6086.35|6048.35|6085.03|6047.03|9
1609383080000|2020-12-31 02:51:20|6085.08|6047.08|6084.3|6046.3|6085.66|6047.66|6084.3|6046.3|9
1609383090000|2020-12-31 02:51:30|6083.97|6045.97|6085.23|6047.23|6085.23|6047.23|6083.96|6045.96|10
1609383100000|2020-12-31 02:51:40|6085.29|6047.29|6085.76|6047.76|6085.76|6047.76|6085.19|6047.19|10
1609383110000|2020-12-31 02:51:50|6085.44|6047.44|6084.85|6046.85|6085.84|6047.84|6084.85|6046.85|10
1609383120000|2020-12-31 02:52:00|6084.88|6046.88|6087.36|6049.36|6087.36|6049.36|6084.88|6046.88|10
1609383130000|2020-12-31 02:52:10|6087.41|6049.41|6086.88|6048.88|6087.42|6049.42|6086.64|6048.64|9
1609383140000|2020-12-31 02:52:20|6085.87|6047.87|6084.94|6046.94|6085.87|6047.87|6084.72|6046.72|8
1609383150000|2020-12-31 02:52:30|6084.77|6046.77|6085.26|6047.26|6085.26|6047.26|6084.77|6046.77|10
1609383160000|2020-12-31 02:52:40|6085.43|6047.43|6084.7|6046.7|6085.6|6047.6|6084.7|6046.7|9
1609383170000|2020-12-31 02:52:50|6084.73|6046.73|6085.15|6047.15|6085.3|6047.3|6084.15|6046.15|10
1609383180000|2020-12-31 02:53:00|6085.02|6047.02|6082.96|6044.96|6085.02|6047.02|6082.96|6044.96|10
1609383190000|2020-12-31 02:53:10|6082.8|6044.8|6083.51|6045.51|6083.58|6045.58|6082.72|6044.72|9
1609383200000|2020-12-31 02:53:20|6083.16|6045.16|6081.4|6043.4|6083.16|6045.16|6081.4|6043.4|9
1609383210000|2020-12-31 02:53:30|6081.7|6043.7|6080.42|6042.42|6082.06|6044.06|6080.27|6042.27|9
1609383220000|2020-12-31 02:53:40|6080.51|6042.51|6080.93|6042.93|6080.93|6042.93|6080.15|6042.15|10
1609383230000|2020-12-31 02:53:50|6080.9|6042.9|6080.05|6042.05|6081.02|6043.02|6080.05|6042.05|10
1609383240000|2020-12-31 02:54:00|6079.93|6041.93|6079.6|6041.6|6079.98|6041.98|6079.41|6041.41|10
1609383250000|2020-12-31 02:54:10|6079.75|6041.75|6081.17|6043.17|6081.17|6043.17|6079.75|6041.75|10
1609383260000|2020-12-31 02:54:20|6081.81|6043.81|6082.5|6044.5|6082.5|6044.5|6081.67|6043.67|10
1609383270000|2020-12-31 02:54:30|6082.44|6044.44|6082.47|6044.47|6082.54|6044.54|6082.29|6044.29|10
1609383280000|2020-12-31 02:54:40|6082.58|6044.58|6083.62|6045.62|6083.62|6045.62|6082.58|6044.58|9
1609383290000|2020-12-31 02:54:50|6083.49|6045.49|6084.82|6046.82|6084.82|6046.82|6083.47|6045.47|10
1609383300000|2020-12-31 02:55:00|6084.98|6046.98|6085.8|6047.8|6085.86|6047.86|6084.96|6046.96|10
1609383310000|2020-12-31 02:55:10|6086.2|6048.2|6085.3|6047.3|6086.2|6048.2|6085.16|6047.16|10
1609383320000|2020-12-31 02:55:20|6085|6047|6085.01|6047.01|6085.13|6047.13|6084.85|6046.85|10
1609383330000|2020-12-31 02:55:30|6085.04|6047.04|6084.74|6046.74|6085.27|6047.27|6084.63|6046.63|10
1609383340000|2020-12-31 02:55:40|6084.66|6046.66|6085.63|6047.63|6085.65|6047.65|6084.66|6046.66|10
1609383350000|2020-12-31 02:55:50|6085.79|6047.79|6085.62|6047.62|6086.03|6048.03|6085.62|6047.62|9
1609383360000|2020-12-31 02:56:00|6085.19|6047.19|6083.5|6045.5|6085.24|6047.24|6083.5|6045.5|10
1609383370000|2020-12-31 02:56:10|6083.38|6045.38|6083.32|6045.32|6083.61|6045.61|6083.08|6045.08|10
1609383380000|2020-12-31 02:56:20|6083.44|6045.44|6084.17|6046.17|6084.17|6046.17|6083.44|6045.44|10
1609383390000|2020-12-31 02:56:30|6084.18|6046.18|6083.4|6045.4|6084.51|6046.51|6083.4|6045.4|10
1609383400000|2020-12-31 02:56:40|6083.12|6045.12|6082.28|6044.28|6083.28|6045.28|6082.28|6044.28|10
1609383410000|2020-12-31 02:56:50|6082.4|6044.4|6082.16|6044.16|6082.5|6044.5|6082.16|6044.16|8
1609383420000|2020-12-31 02:57:00|6082.19|6044.19|6081.65|6043.65|6082.31|6044.31|6081.65|6043.65|10
1609383430000|2020-12-31 02:57:10|6082.07|6044.07|6082.77|6044.77|6082.77|6044.77|6082.07|6044.07|10
1609383440000|2020-12-31 02:57:20|6082.73|6044.73|6083.17|6045.17|6083.17|6045.17|6082.65|6044.65|10
1609383450000|2020-12-31 02:57:30|6083.25|6045.25|6081.87|6043.87|6083.59|6045.59|6081.87|6043.87|10
1609383460000|2020-12-31 02:57:40|6081.45|6043.45|6081.09|6043.09|6081.45|6043.45|6080.95|6042.95|9
1609383470000|2020-12-31 02:57:50|6080.98|6042.98|6080.74|6042.74|6081|6043|6080.67|6042.67|8
1609383480000|2020-12-31 02:58:00|6080.59|6042.59|6081.39|6043.39|6081.39|6043.39|6080.59|6042.59|10
1609383490000|2020-12-31 02:58:10|6081.36|6043.36|6079.64|6041.64|6081.36|6043.36|6079.48|6041.48|10
1609383500000|2020-12-31 02:58:20|6079.52|6041.52|6078.14|6040.14|6079.52|6041.52|6077.87|6039.87|10
1609383510000|2020-12-31 02:58:30|6078.13|6040.13|6078.96|6040.96|6078.96|6040.96|6078.1|6040.1|9
1609383520000|2020-12-31 02:58:40|6079.21|6041.21|6080.59|6042.59|6080.59|6042.59|6079.21|6041.21|9
1609383530000|2020-12-31 02:58:50|6080.74|6042.74|6081.46|6043.46|6081.46|6043.46|6080.74|6042.74|10
1609383540000|2020-12-31 02:59:00|6081.43|6043.43|6085.68|6047.68|6085.68|6047.68|6081.43|6043.43|10
1609383550000|2020-12-31 02:59:10|6085.89|6047.89|6087.65|6049.65|6087.65|6049.65|6085.51|6047.51|10
1609383560000|2020-12-31 02:59:20|6087.77|6049.77|6087.97|6049.97|6088.55|6050.55|6087.77|6049.77|10
1609383570000|2020-12-31 02:59:30|6087.9|6049.9|6086.22|6048.22|6088.01|6050.01|6086.22|6048.22|10
1609383580000|2020-12-31 02:59:40|6086.13|6048.13|6086.29|6048.29|6086.49|6048.49|6085.96|6047.96|10
1609383590000|2020-12-31 02:59:50|6086.37|6048.37|6086.87|6048.87|6086.87|6048.87|6086.37|6048.37|10
1609383600000|2020-12-31 03:00:00|6086.81|6048.81|6086.35|6048.35|6086.81|6048.81|6086.35|6048.35|9
1609383610000|2020-12-31 03:00:10|6085.61|6047.61|6083.05|6045.05|6085.61|6047.61|6083.05|6045.05|10
1609383620000|2020-12-31 03:00:20|6083.1|6045.1|6081.65|6043.65|6083.1|6045.1|6081.48|6043.48|9
1609383630000|2020-12-31 03:00:30|6081.23|6043.23|6080.98|6042.98|6081.51|6043.51|6080.93|6042.93|10
1609383640000|2020-12-31 03:00:40|6080.9|6042.9|6080.17|6042.17|6080.93|6042.93|6080.03|6042.03|10
1609383650000|2020-12-31 03:00:50|6080.02|6042.02|6079.88|6041.88|6080.32|6042.32|6079.88|6041.88|10
1609383660000|2020-12-31 03:01:00|6079.95|6041.95|6081|6043|6081|6043|6079.86|6041.86|10
1609383670000|2020-12-31 03:01:10|6081.15|6043.15|6080.62|6042.62|6081.27|6043.27|6080.62|6042.62|10
1609383680000|2020-12-31 03:01:20|6080.43|6042.43|6079.85|6041.85|6080.64|6042.64|6079.85|6041.85|10
1609383690000|2020-12-31 03:01:30|6079.55|6041.55|6079.14|6041.14|6080.11|6042.11|6079.14|6041.14|10
1609383700000|2020-12-31 03:01:40|6079.32|6041.32|6080.04|6042.04|6080.04|6042.04|6079.32|6041.32|10
1609383710000|2020-12-31 03:01:50|6080.02|6042.02|6079.98|6041.98|6080.36|6042.36|6079.79|6041.79|10
1609383720000|2020-12-31 03:02:00|6079.59|6041.59|6077.97|6039.97|6079.59|6041.59|6077.97|6039.97|10
1609383730000|2020-12-31 03:02:10|6077.83|6039.83|6076.07|6038.07|6077.83|6039.83|6076.07|6038.07|10
1609383740000|2020-12-31 03:02:20|6076.03|6038.03|6076.77|6038.77|6076.77|6038.77|6075.88|6037.88|9
1609383750000|2020-12-31 03:02:30|6076.86|6038.86|6078.87|6040.87|6078.87|6040.87|6076.74|6038.74|10
1609383760000|2020-12-31 03:02:40|6078.63|6040.63|6078.72|6040.72|6078.86|6040.86|6078.31|6040.31|10
1609383770000|2020-12-31 03:02:50|6078.65|6040.65|6077.7|6039.7|6078.65|6040.65|6077.63|6039.63|10
1609383780000|2020-12-31 03:03:00|6077.74|6039.74|6076.34|6038.34|6077.74|6039.74|6076.3|6038.3|10
1609383790000|2020-12-31 03:03:10|6076.53|6038.53|6075.99|6037.99|6076.53|6038.53|6075.64|6037.64|10
1609383800000|2020-12-31 03:03:20|6076.03|6038.03|6076.03|6038.03|6076.32|6038.32|6075.91|6037.91|10
1609383810000|2020-12-31 03:03:30|6076.13|6038.13|6073.24|6035.24|6076.13|6038.13|6073.24|6035.24|9
1609383820000|2020-12-31 03:03:40|6072.55|6034.55|6072.64|6034.64|6072.67|6034.67|6072.18|6034.18|10
1609383830000|2020-12-31 03:03:50|6072.6|6034.6|6072.44|6034.44|6072.6|6034.6|6072.07|6034.07|10
1609383840000|2020-12-31 03:04:00|6072.46|6034.46|6072.52|6034.52|6072.54|6034.54|6072.3|6034.3|10
1609383850000|2020-12-31 03:04:10|6072.55|6034.55|6073.45|6035.45|6073.82|6035.82|6072.55|6034.55|10
1609383860000|2020-12-31 03:04:20|6073.21|6035.21|6073.1|6035.1|6073.27|6035.27|6072.87|6034.87|9
1609383870000|2020-12-31 03:04:30|6073|6035|6072.25|6034.25|6073|6035|6072.25|6034.25|10
1609383880000|2020-12-31 03:04:40|6072.28|6034.28|6072.31|6034.31|6072.31|6034.31|6072.09|6034.09|9
1609383890000|2020-12-31 03:04:50|6072.35|6034.35|6073.06|6035.06|6073.06|6035.06|6072.11|6034.11|10
1609383900000|2020-12-31 03:05:00|6073.19|6035.19|6074.38|6036.38|6074.38|6036.38|6073.19|6035.19|10
1609383910000|2020-12-31 03:05:10|6074.57|6036.57|6075.44|6037.44|6075.44|6037.44|6074.57|6036.57|10
1609383920000|2020-12-31 03:05:20|6075.42|6037.42|6075.22|6037.22|6075.95|6037.95|6075.22|6037.22|9
1609383930000|2020-12-31 03:05:30|6075.26|6037.26|6074.8|6036.8|6075.39|6037.39|6074.8|6036.8|9
1609383940000|2020-12-31 03:05:40|6075.4|6037.4|6075.61|6037.61|6075.96|6037.96|6075.4|6037.4|8
1609383950000|2020-12-31 03:05:50|6075.3|6037.3|6075.15|6037.15|6075.66|6037.66|6075.09|6037.09|10
1609383960000|2020-12-31 03:06:00|6075.21|6037.21|6076.44|6038.44|6076.44|6038.44|6075.06|6037.06|10
1609383970000|2020-12-31 03:06:10|6076.53|6038.53|6077.68|6039.68|6077.68|6039.68|6076.53|6038.53|10
1609383980000|2020-12-31 03:06:20|6077.95|6039.95|6078.8|6040.8|6078.94|6040.94|6077.95|6039.95|9
1609383990000|2020-12-31 03:06:30|6078.83|6040.83|6079.28|6041.28|6079.41|6041.41|6078.83|6040.83|10
1609384000000|2020-12-31 03:06:40|6079.39|6041.39|6080.39|6042.39|6080.39|6042.39|6079.13|6041.13|9
1609384010000|2020-12-31 03:06:50|6080.34|6042.34|6080.42|6042.42|6080.69|6042.69|6080.24|6042.24|10
1609384020000|2020-12-31 03:07:00|6080.49|6042.49|6080.34|6042.34|6080.49|6042.49|6079.71|6041.71|10
1609384030000|2020-12-31 03:07:10|6080.04|6042.04|6079.71|6041.71|6080.04|6042.04|6079.5|6041.5|10
1609384040000|2020-12-31 03:07:20|6080.01|6042.01|6079.32|6041.32|6080.07|6042.07|6079.32|6041.32|10
1609384050000|2020-12-31 03:07:30|6079.62|6041.62|6080.5|6042.5|6080.5|6042.5|6079.62|6041.62|10
1609384060000|2020-12-31 03:07:40|6080.87|6042.87|6082.19|6044.19|6082.19|6044.19|6080.77|6042.77|10
1609384070000|2020-12-31 03:07:50|6082.32|6044.32|6083.12|6045.12|6083.12|6045.12|6082.32|6044.32|10
1609384080000|2020-12-31 03:08:00|6083.57|6045.57|6082.8|6044.8|6083.86|6045.86|6082.75|6044.75|10
1609384090000|2020-12-31 03:08:10|6082.76|6044.76|6081.37|6043.37|6082.76|6044.76|6081.37|6043.37|10
1609384100000|2020-12-31 03:08:20|6080.99|6042.99|6080.7|6042.7|6081.07|6043.07|6080.7|6042.7|10
1609384110000|2020-12-31 03:08:30|6080.54|6042.54|6079.38|6041.38|6080.92|6042.92|6079.38|6041.38|10
1609384120000|2020-12-31 03:08:40|6079.49|6041.49|6081.07|6043.07|6081.07|6043.07|6079.49|6041.49|10
1609384130000|2020-12-31 03:08:50|6081.27|6043.27|6080.79|6042.79|6081.33|6043.33|6080.79|6042.79|10
1609384140000|2020-12-31 03:09:00|6080.73|6042.73|6080.66|6042.66|6080.82|6042.82|6079.81|6041.81|10
1609384150000|2020-12-31 03:09:10|6080.39|6042.39|6079.92|6041.92|6080.63|6042.63|6079.92|6041.92|10
1609384160000|2020-12-31 03:09:20|6080.09|6042.09|6079.8|6041.8|6080.77|6042.77|6079.79|6041.79|10
1609384170000|2020-12-31 03:09:30|6079.29|6041.29|6078.55|6040.55|6079.55|6041.55|6078.55|6040.55|10
1609384180000|2020-12-31 03:09:40|6078.37|6040.37|6077.82|6039.82|6078.37|6040.37|6077.77|6039.77|9
1609384190000|2020-12-31 03:09:50|6077.9|6039.9|6078.21|6040.21|6078.37|6040.37|6077.9|6039.9|10
1609384200000|2020-12-31 03:10:00|6078.16|6040.16|6080.72|6042.72|6080.72|6042.72|6078.12|6040.12|10
1609384210000|2020-12-31 03:10:10|6081.1|6043.1|6081.76|6043.76|6082|6044|6081.1|6043.1|10
1609384220000|2020-12-31 03:10:20|6081.85|6043.85|6081.44|6043.44|6081.86|6043.86|6081.03|6043.03|9
1609384230000|2020-12-31 03:10:30|6081.89|6043.89|6081.94|6043.94|6082.05|6044.05|6081.66|6043.66|9
1609384240000|2020-12-31 03:10:40|6081.95|6043.95|6081.99|6043.99|6082.05|6044.05|6081.69|6043.69|10
1609384250000|2020-12-31 03:10:50|6081.81|6043.81|6080.87|6042.87|6081.82|6043.82|6080.61|6042.61|10
1609384260000|2020-12-31 03:11:00|6080.52|6042.52|6080.62|6042.62|6080.7|6042.7|6080.16|6042.16|10
1609384270000|2020-12-31 03:11:10|6080.81|6042.81|6081.67|6043.67|6081.67|6043.67|6080.8|6042.8|10
1609384280000|2020-12-31 03:11:20|6081.99|6043.99|6082.53|6044.53|6082.54|6044.54|6081.99|6043.99|10
1609384290000|2020-12-31 03:11:30|6082.54|6044.54|6083.06|6045.06|6083.09|6045.09|6082.54|6044.54|10
1609384300000|2020-12-31 03:11:40|6083.23|6045.23|6083.54|6045.54|6083.54|6045.54|6083.11|6045.11|10
1609384310000|2020-12-31 03:11:50|6083.48|6045.48|6082.45|6044.45|6083.64|6045.64|6082.45|6044.45|10
1609384320000|2020-12-31 03:12:00|6082.64|6044.64|6083.08|6045.08|6083.15|6045.15|6082.62|6044.62|9
1609384330000|2020-12-31 03:12:10|6083.2|6045.2|6084.33|6046.33|6084.33|6046.33|6083.2|6045.2|9
1609384340000|2020-12-31 03:12:20|6084.29|6046.29|6085.23|6047.23|6085.23|6047.23|6084.05|6046.05|9
1609384350000|2020-12-31 03:12:30|6085.22|6047.22|6086.51|6048.51|6086.51|6048.51|6084.86|6046.86|10
1609384360000|2020-12-31 03:12:40|6086.53|6048.53|6085.62|6047.62|6086.65|6048.65|6085.56|6047.56|10
1609384370000|2020-12-31 03:12:50|6085.6|6047.6|6085.36|6047.36|6085.62|6047.62|6085.18|6047.18|10
1609384380000|2020-12-31 03:13:00|6085.28|6047.28|6085.88|6047.88|6086.04|6048.04|6085.12|6047.12|10
1609384390000|2020-12-31 03:13:10|6085.75|6047.75|6086.67|6048.67|6086.84|6048.84|6085.75|6047.75|9
1609384400000|2020-12-31 03:13:20|6086.74|6048.74|6087.24|6049.24|6087.52|6049.52|6086.74|6048.74|10
1609384410000|2020-12-31 03:13:30|6087.28|6049.28|6087.86|6049.86|6087.86|6049.86|6087.28|6049.28|10
1609384420000|2020-12-31 03:13:40|6087.92|6049.92|6088.09|6050.09|6088.42|6050.42|6087.59|6049.59|10
1609384430000|2020-12-31 03:13:50|6087.85|6049.85|6087.8|6049.8|6087.98|6049.98|6087.77|6049.77|10
1609384440000|2020-12-31 03:14:00|6087.77|6049.77|6088.23|6050.23|6088.23|6050.23|6087.77|6049.77|10
1609384450000|2020-12-31 03:14:10|6088.38|6050.38|6090.72|6052.72|6090.72|6052.72|6088.38|6050.38|10
1609384460000|2020-12-31 03:14:20|6090.96|6052.96|6092.09|6054.09|6092.09|6054.09|6090.93|6052.93|10
1609384470000|2020-12-31 03:14:30|6092.33|6054.33|6092.53|6054.53|6092.82|6054.82|6092.33|6054.33|10
1609384480000|2020-12-31 03:14:40|6091.97|6053.97|6093.1|6055.1|6093.1|6055.1|6091.94|6053.94|10
1609384490000|2020-12-31 03:14:50|6092.88|6054.88|6093.67|6055.67|6093.69|6055.69|6092.79|6054.79|10
1609384500000|2020-12-31 03:15:00|6093.73|6055.73|6093.9|6055.9|6093.9|6055.9|6093.23|6055.23|10
1609384510000|2020-12-31 03:15:10|6093.47|6055.47|6093.57|6055.57|6094.05|6056.05|6093.45|6055.45|10
1609384520000|2020-12-31 03:15:20|6093.51|6055.51|6093.75|6055.75|6093.75|6055.75|6093.29|6055.29|10
1609384530000|2020-12-31 03:15:30|6093.72|6055.72|6094.19|6056.19|6094.19|6056.19|6093.59|6055.59|10
1609384540000|2020-12-31 03:15:40|6094.37|6056.37|6094.62|6056.62|6094.67|6056.67|6094.2|6056.2|10
1609384550000|2020-12-31 03:15:50|6094.7|6056.7|6095.21|6057.21|6095.21|6057.21|6094.35|6056.35|10
1609384560000|2020-12-31 03:16:00|6095.29|6057.29|6096.73|6058.73|6096.73|6058.73|6095.29|6057.29|10
1609384570000|2020-12-31 03:16:10|6096.77|6058.77|6096.48|6058.48|6097.61|6059.61|6096.32|6058.32|10
1609384580000|2020-12-31 03:16:20|6096.42|6058.42|6095.64|6057.64|6096.43|6058.43|6095.45|6057.45|10
1609384590000|2020-12-31 03:16:30|6095.84|6057.84|6097.83|6059.83|6097.83|6059.83|6095.84|6057.84|10
1609384600000|2020-12-31 03:16:40|6097.84|6059.84|6096.23|6058.23|6097.84|6059.84|6096.23|6058.23|10
1609384610000|2020-12-31 03:16:50|6096.72|6058.72|6096.49|6058.49|6096.72|6058.72|6096.22|6058.22|10
1609384620000|2020-12-31 03:17:00|6096.6|6058.6|6096.23|6058.23|6096.6|6058.6|6095.93|6057.93|10
1609384630000|2020-12-31 03:17:10|6096.09|6058.09|6096.14|6058.14|6096.27|6058.27|6095.79|6057.79|9
1609384640000|2020-12-31 03:17:20|6096.24|6058.24|6096.93|6058.93|6096.93|6058.93|6096.22|6058.22|10
1609384650000|2020-12-31 03:17:30|6097.02|6059.02|6097.04|6059.04|6097.04|6059.04|6096.78|6058.78|9
1609384660000|2020-12-31 03:17:40|6097.36|6059.36|6098.51|6060.51|6098.51|6060.51|6097.28|6059.28|10
1609384670000|2020-12-31 03:17:50|6098.76|6060.76|6099.41|6061.41|6099.41|6061.41|6098.44|6060.44|10
1609384680000|2020-12-31 03:18:00|6099.11|6061.11|6099.24|6061.24|6099.44|6061.44|6098.97|6060.97|10
1609384690000|2020-12-31 03:18:10|6099.18|6061.18|6099.13|6061.13|6099.23|6061.23|6098.77|6060.77|10
1609384700000|2020-12-31 03:18:20|6099.17|6061.17|6097.36|6059.36|6099.44|6061.44|6097.36|6059.36|10
1609384710000|2020-12-31 03:18:30|6097.59|6059.59|6096.8|6058.8|6097.59|6059.59|6096.8|6058.8|9
1609384720000|2020-12-31 03:18:40|6096.73|6058.73|6097.61|6059.61|6097.67|6059.67|6096.73|6058.73|10
1609384730000|2020-12-31 03:18:50|6097.69|6059.69|6098.17|6060.17|6098.17|6060.17|6097.45|6059.45|10
1609384740000|2020-12-31 03:19:00|6098.15|6060.15|6098.69|6060.69|6099.02|6061.02|6097.92|6059.92|10
1609384750000|2020-12-31 03:19:10|6098.8|6060.8|6098.77|6060.77|6099.26|6061.26|6098.77|6060.77|10
1609384760000|2020-12-31 03:19:20|6098.68|6060.68|6098.11|6060.11|6098.93|6060.93|6098.11|6060.11|10
1609384770000|2020-12-31 03:19:30|6098.16|6060.16|6099.34|6061.34|6099.55|6061.55|6098.16|6060.16|10
1609384780000|2020-12-31 03:19:40|6099.44|6061.44|6100.32|6062.32|6100.32|6062.32|6099.43|6061.43|10
1609384790000|2020-12-31 03:19:50|6100.21|6062.21|6100.2|6062.2|6100.46|6062.46|6100.05|6062.05|9
1609384800000|2020-12-31 03:20:00|6099.83|6061.83|6099.9|6061.9|6099.97|6061.97|6099.55|6061.55|10
1609384810000|2020-12-31 03:20:10|6099.64|6061.64|6103.51|6065.51|6103.51|6065.51|6099.57|6061.57|10
1609384820000|2020-12-31 03:20:20|6103.57|6065.57|6106.07|6068.07|6106.07|6068.07|6103.57|6065.57|10
1609384830000|2020-12-31 03:20:30|6106.16|6068.16|6107.2|6069.2|6107.2|6069.2|6106.05|6068.05|10
1609384840000|2020-12-31 03:20:40|6107.26|6069.26|6106.9|6068.9|6107.37|6069.37|6106.62|6068.62|10
1609384850000|2020-12-31 03:20:50|6106.88|6068.88|6106.87|6068.87|6107.24|6069.24|6106.65|6068.65|10
1609384860000|2020-12-31 03:21:00|6106.83|6068.83|6104.77|6066.77|6106.83|6068.83|6104.77|6066.77|10
1609384870000|2020-12-31 03:21:10|6104.6|6066.6|6103.82|6065.82|6104.6|6066.6|6103.8|6065.8|10
1609384880000|2020-12-31 03:21:20|6103.76|6065.76|6103.02|6065.02|6103.99|6065.99|6102.67|6064.67|10
1609384890000|2020-12-31 03:21:30|6103.12|6065.12|6103.07|6065.07|6103.18|6065.18|6102.95|6064.95|10
1609384900000|2020-12-31 03:21:40|6103.14|6065.14|6102.02|6064.02|6103.17|6065.17|6102.02|6064.02|10
1609384910000|2020-12-31 03:21:50|6102.13|6064.13|6101.3|6063.3|6102.52|6064.52|6101.08|6063.08|10
1609384920000|2020-12-31 03:22:00|6101.29|6063.29|6100.66|6062.66|6101.48|6063.48|6100.46|6062.46|10
1609384930000|2020-12-31 03:22:10|6100.63|6062.63|6100.84|6062.84|6100.84|6062.84|6100.2|6062.2|10
1609384940000|2020-12-31 03:22:20|6100.85|6062.85|6101.34|6063.34|6101.54|6063.54|6100.71|6062.71|9
1609384950000|2020-12-31 03:22:30|6101.56|6063.56|6101.06|6063.06|6101.83|6063.83|6101.06|6063.06|10
1609384960000|2020-12-31 03:22:40|6101|6063|6100.91|6062.91|6101.12|6063.12|6100.83|6062.83|10
1609384970000|2020-12-31 03:22:50|6100.65|6062.65|6099.36|6061.36|6100.65|6062.65|6099.36|6061.36|10
1609384980000|2020-12-31 03:23:00|6099.57|6061.57|6098.84|6060.84|6099.75|6061.75|6098.63|6060.63|10
1609384990000|2020-12-31 03:23:10|6098.75|6060.75|6097.75|6059.75|6098.75|6060.75|6097.5|6059.5|10
1609385000000|2020-12-31 03:23:20|6097.64|6059.64|6099.82|6061.82|6099.82|6061.82|6097.52|6059.52|9
1609385010000|2020-12-31 03:23:30|6100.12|6062.12|6101.71|6063.71|6102.16|6064.16|6100.12|6062.12|10
1609385020000|2020-12-31 03:23:40|6101.64|6063.64|6101.99|6063.99|6101.99|6063.99|6101.46|6063.46|10
1609385030000|2020-12-31 03:23:50|6101.95|6063.95|6101.14|6063.14|6101.95|6063.95|6101.1|6063.1|10
1609385040000|2020-12-31 03:24:00|6100.94|6062.94|6100.73|6062.73|6101.15|6063.15|6100.48|6062.48|10
1609385050000|2020-12-31 03:24:10|6100.78|6062.78|6100.77|6062.77|6101.08|6063.08|6100.44|6062.44|9
1609385060000|2020-12-31 03:24:20|6100.96|6062.96|6099.6|6061.6|6100.96|6062.96|6099.6|6061.6|9
1609385070000|2020-12-31 03:24:30|6099.56|6061.56|6098.8|6060.8|6099.56|6061.56|6098.8|6060.8|10
1609385080000|2020-12-31 03:24:40|6098.95|6060.95|6098.27|6060.27|6099.04|6061.04|6097.97|6059.97|10
1609385090000|2020-12-31 03:24:50|6098.31|6060.31|6098.58|6060.58|6098.79|6060.79|6098.31|6060.31|10
1609385100000|2020-12-31 03:25:00|6098.85|6060.85|6099.3|6061.3|6099.3|6061.3|6098.5|6060.5|10
1609385110000|2020-12-31 03:25:10|6098.7|6060.7|6098.24|6060.24|6098.84|6060.84|6098.24|6060.24|9
1609385120000|2020-12-31 03:25:20|6098.34|6060.34|6098|6060|6098.91|6060.91|6098|6060|10
1609385130000|2020-12-31 03:25:30|6097.88|6059.88|6096.81|6058.81|6097.88|6059.88|6096.81|6058.81|10
1609385140000|2020-12-31 03:25:40|6097.14|6059.14|6097.58|6059.58|6097.68|6059.68|6097.14|6059.14|10
1609385150000|2020-12-31 03:25:50|6097.57|6059.57|6098.79|6060.79|6098.79|6060.79|6097.44|6059.44|9
1609385160000|2020-12-31 03:26:00|6098.86|6060.86|6098.83|6060.83|6098.9|6060.9|6098.6|6060.6|10
1609385170000|2020-12-31 03:26:10|6098.74|6060.74|6099.1|6061.1|6099.43|6061.43|6098.74|6060.74|10
1609385180000|2020-12-31 03:26:20|6098.85|6060.85|6098.47|6060.47|6098.91|6060.91|6098.27|6060.27|10
1609385190000|2020-12-31 03:26:30|6098.59|6060.59|6099.61|6061.61|6099.61|6061.61|6098.57|6060.57|9
1609385200000|2020-12-31 03:26:40|6100.52|6062.52|6101.98|6063.98|6102.47|6064.47|6100.52|6062.52|10
1609385210000|2020-12-31 03:26:50|6102.18|6064.18|6100.8|6062.8|6102.39|6064.39|6100.8|6062.8|10
1609385220000|2020-12-31 03:27:00|6100.89|6062.89|6101.48|6063.48|6101.59|6063.59|6100.89|6062.89|10
1609385230000|2020-12-31 03:27:10|6101.57|6063.57|6101.42|6063.42|6102.8|6064.8|6101.39|6063.39|10
1609385240000|2020-12-31 03:27:20|6101.03|6063.03|6101.01|6063.01|6101.03|6063.03|6100.31|6062.31|9
1609385250000|2020-12-31 03:27:30|6101.21|6063.21|6101.61|6063.61|6101.87|6063.87|6101.16|6063.16|9
1609385260000|2020-12-31 03:27:40|6101.65|6063.65|6101.52|6063.52|6101.67|6063.67|6101.45|6063.45|10
1609385270000|2020-12-31 03:27:50|6101.4|6063.4|6100.59|6062.59|6101.58|6063.58|6100.59|6062.59|10
1609385280000|2020-12-31 03:28:00|6100.44|6062.44|6101.23|6063.23|6101.23|6063.23|6100.44|6062.44|10
1609385290000|2020-12-31 03:28:10|6101.5|6063.5|6102.77|6064.77|6102.77|6064.77|6101.35|6063.35|10
1609385300000|2020-12-31 03:28:20|6103.01|6065.01|6102.71|6064.71|6103.73|6065.73|6102.71|6064.71|10
1609385310000|2020-12-31 03:28:30|6103.47|6065.47|6103.32|6065.32|6103.76|6065.76|6103.3|6065.3|10
1609385320000|2020-12-31 03:28:40|6103.18|6065.18|6103.03|6065.03|6103.47|6065.47|6103.03|6065.03|10
1609385330000|2020-12-31 03:28:50|6103.12|6065.12|6102.5|6064.5|6103.17|6065.17|6102.5|6064.5|10
1609385340000|2020-12-31 03:29:00|6102.41|6064.41|6103.3|6065.3|6103.34|6065.34|6102.4|6064.4|10
1609385350000|2020-12-31 03:29:10|6103.68|6065.68|6104.1|6066.1|6104.32|6066.32|6103.68|6065.68|10
1609385360000|2020-12-31 03:29:20|6104.14|6066.14|6106.07|6068.07|6106.07|6068.07|6104.14|6066.14|10
1609385370000|2020-12-31 03:29:30|6106.13|6068.13|6106.83|6068.83|6106.83|6068.83|6106.13|6068.13|9
1609385380000|2020-12-31 03:29:40|6106.94|6068.94|6108.19|6070.19|6108.19|6070.19|6106.94|6068.94|10
1609385390000|2020-12-31 03:29:50|6108.5|6070.5|6106.94|6068.94|6108.5|6070.5|6106.94|6068.94|10
1609385400000|2020-12-31 03:30:00|6107|6069|6106.76|6068.76|6107.07|6069.07|6106.74|6068.74|10
1609385410000|2020-12-31 03:30:10|6106.57|6068.57|6108.1|6070.1|6108.1|6070.1|6106.45|6068.45|10
1609385420000|2020-12-31 03:30:20|6108.2|6070.2|6109.52|6071.52|6109.52|6071.52|6108.2|6070.2|9
1609385430000|2020-12-31 03:30:30|6109.47|6071.47|6110.94|6072.94|6110.94|6072.94|6109.47|6071.47|10
1609385440000|2020-12-31 03:30:40|6111.22|6073.22|6111.91|6073.91|6111.91|6073.91|6111.22|6073.22|10
1609385450000|2020-12-31 03:30:50|6113.02|6075.02|6113.47|6075.47|6114.13|6076.13|6113.02|6075.02|10
1609385460000|2020-12-31 03:31:00|6113.4|6075.4|6114.1|6076.1|6114.1|6076.1|6112.83|6074.83|10
1609385470000|2020-12-31 03:31:10|6114.13|6076.13|6113.6|6075.6|6114.3|6076.3|6113.6|6075.6|10
1609385480000|2020-12-31 03:31:20|6112.87|6074.87|6112.23|6074.23|6112.87|6074.87|6111.89|6073.89|10
1609385490000|2020-12-31 03:31:30|6112.37|6074.37|6111.64|6073.64|6112.64|6074.64|6111.64|6073.64|8
1609385500000|2020-12-31 03:31:40|6111.26|6073.26|6110.04|6072.04|6111.26|6073.26|6110.03|6072.03|9
1609385510000|2020-12-31 03:31:50|6109.86|6071.86|6109.5|6071.5|6109.86|6071.86|6109.07|6071.07|10
1609385520000|2020-12-31 03:32:00|6109.52|6071.52|6110.17|6072.17|6110.39|6072.39|6109.48|6071.48|10
1609385530000|2020-12-31 03:32:10|6110.53|6072.53|6111.21|6073.21|6111.29|6073.29|6110.53|6072.53|10
1609385540000|2020-12-31 03:32:20|6111.26|6073.26|6110.82|6072.82|6111.26|6073.26|6110.82|6072.82|9
1609385550000|2020-12-31 03:32:30|6110.67|6072.67|6110.31|6072.31|6110.67|6072.67|6110.28|6072.28|10
1609385560000|2020-12-31 03:32:40|6110.22|6072.22|6109.17|6071.17|6110.22|6072.22|6109.17|6071.17|10
1609385570000|2020-12-31 03:32:50|6108.91|6070.91|6107.19|6069.19|6108.91|6070.91|6107.19|6069.19|10
1609385580000|2020-12-31 03:33:00|6107.2|6069.2|6106.38|6068.38|6107.2|6069.2|6106.38|6068.38|10
1609385590000|2020-12-31 03:33:10|6106.5|6068.5|6106.62|6068.62|6106.63|6068.63|6106.39|6068.39|9
1609385600000|2020-12-31 03:33:20|6106.55|6068.55|6104.49|6066.49|6106.55|6068.55|6104.49|6066.49|10
1609385610000|2020-12-31 03:33:30|6104.04|6066.04|6102.59|6064.59|6104.04|6066.04|6102.59|6064.59|10
1609385620000|2020-12-31 03:33:40|6102.74|6064.74|6101.71|6063.71|6102.74|6064.74|6101.68|6063.68|9
1609385630000|2020-12-31 03:33:50|6101.73|6063.73|6102.57|6064.57|6102.57|6064.57|6101.73|6063.73|10
1609385640000|2020-12-31 03:34:00|6102.59|6064.59|6102.19|6064.19|6102.71|6064.71|6102.13|6064.13|10
1609385650000|2020-12-31 03:34:10|6102.25|6064.25|6102.09|6064.09|6102.25|6064.25|6102.07|6064.07|8
1609385660000|2020-12-31 03:34:20|6102.03|6064.03|6101.86|6063.86|6102.57|6064.57|6101.78|6063.78|9
1609385670000|2020-12-31 03:34:30|6101.59|6063.59|6100.14|6062.14|6101.59|6063.59|6100.14|6062.14|10
1609385680000|2020-12-31 03:34:40|6100.24|6062.24|6101.64|6063.64|6101.64|6063.64|6100.19|6062.19|10
1609385690000|2020-12-31 03:34:50|6101.86|6063.86|6102.04|6064.04|6102.25|6064.25|6101.62|6063.62|10
1609385700000|2020-12-31 03:35:00|6102.06|6064.06|6103.15|6065.15|6103.18|6065.18|6102.03|6064.03|10
1609385710000|2020-12-31 03:35:10|6103.51|6065.51|6103.68|6065.68|6103.68|6065.68|6103.32|6065.32|9
1609385720000|2020-12-31 03:35:20|6103.75|6065.75|6103.05|6065.05|6103.82|6065.82|6103.05|6065.05|10
1609385730000|2020-12-31 03:35:30|6102.83|6064.83|6102.1|6064.1|6102.83|6064.83|6102.1|6064.1|10
1609385740000|2020-12-31 03:35:40|6102.06|6064.06|6101.87|6063.87|6102.06|6064.06|6101.79|6063.79|9
1609385750000|2020-12-31 03:35:50|6101.82|6063.82|6102.08|6064.08|6102.08|6064.08|6101.69|6063.69|9
1609385760000|2020-12-31 03:36:00|6102.18|6064.18|6103.65|6065.65|6103.65|6065.65|6102.18|6064.18|10
1609385770000|2020-12-31 03:36:10|6103.63|6065.63|6103.68|6065.68|6103.93|6065.93|6103.55|6065.55|10
1609385780000|2020-12-31 03:36:20|6103.65|6065.65|6105.26|6067.26|6105.26|6067.26|6103.65|6065.65|10
1609385790000|2020-12-31 03:36:30|6105.57|6067.57|6105.39|6067.39|6105.57|6067.57|6105.28|6067.28|10
1609385800000|2020-12-31 03:36:40|6105.45|6067.45|6104.24|6066.24|6105.45|6067.45|6104.24|6066.24|10
1609385810000|2020-12-31 03:36:50|6104.13|6066.13|6103.26|6065.26|6104.13|6066.13|6103.18|6065.18|9
1609385820000|2020-12-31 03:37:00|6103.21|6065.21|6101.96|6063.96|6103.21|6065.21|6101.79|6063.79|10
1609385830000|2020-12-31 03:37:10|6101.77|6063.77|6102.84|6064.84|6102.84|6064.84|6101.77|6063.77|10
1609385840000|2020-12-31 03:37:20|6103.1|6065.1|6102.12|6064.12|6103.1|6065.1|6102.12|6064.12|10
1609385850000|2020-12-31 03:37:30|6102.24|6064.24|6102.7|6064.7|6102.71|6064.71|6102.24|6064.24|10
1609385860000|2020-12-31 03:37:40|6102.69|6064.69|6103.26|6065.26|6103.26|6065.26|6102.69|6064.69|10
1609385870000|2020-12-31 03:37:50|6103.38|6065.38|6104.12|6066.12|6104.12|6066.12|6103.37|6065.37|9
1609385880000|2020-12-31 03:38:00|6104.09|6066.09|6104.56|6066.56|6105.03|6067.03|6104.09|6066.09|9
1609385890000|2020-12-31 03:38:10|6104.54|6066.54|6105.01|6067.01|6105.17|6067.17|6104.53|6066.53|10
1609385900000|2020-12-31 03:38:20|6105.14|6067.14|6104.54|6066.54|6105.18|6067.18|6104.51|6066.51|10
1609385910000|2020-12-31 03:38:30|6104.45|6066.45|6105.19|6067.19|6105.19|6067.19|6104.41|6066.41|10
1609385920000|2020-12-31 03:38:40|6105.16|6067.16|6105.79|6067.79|6105.79|6067.79|6105.16|6067.16|10
1609385930000|2020-12-31 03:38:50|6105.49|6067.49|6104.85|6066.85|6105.49|6067.49|6104.85|6066.85|9
1609385940000|2020-12-31 03:39:00|6104.77|6066.77|6104.4|6066.4|6105.11|6067.11|6104.4|6066.4|10
1609385950000|2020-12-31 03:39:10|6104.31|6066.31|6103.08|6065.08|6104.31|6066.31|6103.02|6065.02|10
1609385960000|2020-12-31 03:39:20|6102.85|6064.85|6103.58|6065.58|6103.58|6065.58|6102.83|6064.83|10
1609385970000|2020-12-31 03:39:30|6104.05|6066.05|6104.75|6066.75|6104.86|6066.86|6104.05|6066.05|10
1609385980000|2020-12-31 03:39:40|6104.9|6066.9|6103.85|6065.85|6104.9|6066.9|6103.85|6065.85|9
1609385990000|2020-12-31 03:39:50|6103.82|6065.82|6103.4|6065.4|6103.82|6065.82|6103.27|6065.27|10
1609386000000|2020-12-31 03:40:00|6103.05|6065.05|6104.06|6066.06|6104.06|6066.06|6103.05|6065.05|10
1609386010000|2020-12-31 03:40:10|6104.37|6066.37|6104.47|6066.47|6104.65|6066.65|6104.37|6066.37|9
1609386020000|2020-12-31 03:40:20|6104.49|6066.49|6106.36|6068.36|6106.36|6068.36|6104.49|6066.49|9
1609386030000|2020-12-31 03:40:30|6106.38|6068.38|6105.41|6067.41|6106.5|6068.5|6105.28|6067.28|10
1609386040000|2020-12-31 03:40:40|6105.3|6067.3|6105.79|6067.79|6105.89|6067.89|6105.3|6067.3|10
1609386050000|2020-12-31 03:40:50|6105.86|6067.86|6105.29|6067.29|6105.87|6067.87|6105.29|6067.29|10
1609386060000|2020-12-31 03:41:00|6105.34|6067.34|6105.96|6067.96|6105.97|6067.97|6105.31|6067.31|9
1609386070000|2020-12-31 03:41:10|6106.07|6068.07|6105.66|6067.66|6106.07|6068.07|6105.66|6067.66|8
1609386080000|2020-12-31 03:41:20|6105.7|6067.7|6106.19|6068.19|6106.19|6068.19|6105.7|6067.7|10
1609386090000|2020-12-31 03:41:30|6106.25|6068.25|6107.09|6069.09|6107.26|6069.26|6106.25|6068.25|9
1609386100000|2020-12-31 03:41:40|6107.45|6069.45|6108.77|6070.77|6109.02|6071.02|6107.16|6069.16|10
1609386110000|2020-12-31 03:41:50|6108.82|6070.82|6108.4|6070.4|6108.93|6070.93|6108.23|6070.23|10
1609386120000|2020-12-31 03:42:00|6108.46|6070.46|6107.96|6069.96|6108.78|6070.78|6107.96|6069.96|10
1609386130000|2020-12-31 03:42:10|6107.84|6069.84|6106.9|6068.9|6107.84|6069.84|6106.9|6068.9|10
1609386140000|2020-12-31 03:42:20|6107.2|6069.2|6106.3|6068.3|6107.2|6069.2|6106.2|6068.2|10
1609386150000|2020-12-31 03:42:30|6106.34|6068.34|6105.94|6067.94|6106.46|6068.46|6105.76|6067.76|8
1609386160000|2020-12-31 03:42:40|6105.62|6067.62|6104.75|6066.75|6105.78|6067.78|6104.64|6066.64|10
1609386170000|2020-12-31 03:42:50|6104.83|6066.83|6104.72|6066.72|6104.83|6066.83|6104.31|6066.31|9
1609386180000|2020-12-31 03:43:00|6104.74|6066.74|6107.63|6069.63|6107.63|6069.63|6104.74|6066.74|9
1609386190000|2020-12-31 03:43:10|6107.57|6069.57|6106.54|6068.54|6107.57|6069.57|6106.54|6068.54|10
1609386200000|2020-12-31 03:43:20|6106.63|6068.63|6106.91|6068.91|6107.44|6069.44|6106.63|6068.63|9
1609386210000|2020-12-31 03:43:30|6106.96|6068.96|6106.79|6068.79|6107.15|6069.15|6106.58|6068.58|10
1609386220000|2020-12-31 03:43:40|6106.65|6068.65|6105.66|6067.66|6106.65|6068.65|6105.58|6067.58|10
1609386230000|2020-12-31 03:43:50|6105.64|6067.64|6105.46|6067.46|6106.18|6068.18|6105.46|6067.46|10
1609386240000|2020-12-31 03:44:00|6105.31|6067.31|6105.44|6067.44|6105.66|6067.66|6105.16|6067.16|10
1609386250000|2020-12-31 03:44:10|6105.49|6067.49|6105.87|6067.87|6105.87|6067.87|6105.49|6067.49|10
1609386260000|2020-12-31 03:44:20|6105.89|6067.89|6105.21|6067.21|6105.89|6067.89|6104.91|6066.91|9
1609386270000|2020-12-31 03:44:30|6105.25|6067.25|6105.38|6067.38|6105.38|6067.38|6105.25|6067.25|10
1609386280000|2020-12-31 03:44:40|6105.22|6067.22|6105.44|6067.44|6105.44|6067.44|6105.01|6067.01|10
1609386290000|2020-12-31 03:44:50|6105.47|6067.47|6105.06|6067.06|6105.58|6067.58|6105.03|6067.03|9
1609386300000|2020-12-31 03:45:00|6105.2|6067.2|6106.38|6068.38|6106.38|6068.38|6105.12|6067.12|10
1609386310000|2020-12-31 03:45:10|6106.41|6068.41|6107.98|6069.98|6107.98|6069.98|6106.41|6068.41|10
1609386320000|2020-12-31 03:45:20|6108.22|6070.22|6108.95|6070.95|6109.36|6071.36|6108.22|6070.22|10
1609386330000|2020-12-31 03:45:30|6109.21|6071.21|6108.64|6070.64|6109.25|6071.25|6108.56|6070.56|10
1609386340000|2020-12-31 03:45:40|6108.6|6070.6|6110.63|6072.63|6110.63|6072.63|6108.6|6070.6|9
1609386350000|2020-12-31 03:45:50|6110.64|6072.64|6112.11|6074.11|6112.22|6074.22|6110.64|6072.64|9
1609386360000|2020-12-31 03:46:00|6111.87|6073.87|6110.49|6072.49|6111.88|6073.88|6110.12|6072.12|10
1609386370000|2020-12-31 03:46:10|6110.81|6072.81|6113.39|6075.39|6113.39|6075.39|6110.81|6072.81|10
1609386380000|2020-12-31 03:46:20|6113.71|6075.71|6114.01|6076.01|6114.23|6076.23|6113.71|6075.71|10
1609386390000|2020-12-31 03:46:30|6114.12|6076.12|6115.25|6077.25|6115.25|6077.25|6114.06|6076.06|10
1609386400000|2020-12-31 03:46:40|6115.49|6077.49|6119.86|6081.86|6119.86|6081.86|6115.49|6077.49|10
1609386410000|2020-12-31 03:46:50|6120.36|6082.36|6123.54|6085.54|6123.54|6085.54|6120.36|6082.36|10
1609386420000|2020-12-31 03:47:00|6123.69|6085.69|6124.2|6086.2|6124.63|6086.63|6123.55|6085.55|10
1609386430000|2020-12-31 03:47:10|6124.4|6086.4|6123.02|6085.02|6124.4|6086.4|6122.48|6084.48|10
1609386440000|2020-12-31 03:47:20|6122.52|6084.52|6122.89|6084.89|6122.97|6084.97|6122.33|6084.33|10
1609386450000|2020-12-31 03:47:30|6122.84|6084.84|6122.89|6084.89|6123.25|6085.25|6122.79|6084.79|9
1609386460000|2020-12-31 03:47:40|6122.98|6084.98|6123.54|6085.54|6123.6|6085.6|6122.98|6084.98|10
1609386470000|2020-12-31 03:47:50|6123.79|6085.79|6126.14|6088.14|6126.22|6088.22|6123.79|6085.79|9
1609386480000|2020-12-31 03:48:00|6126.27|6088.27|6127.42|6089.42|6127.42|6089.42|6125.97|6087.97|10
1609386490000|2020-12-31 03:48:10|6127.95|6089.95|6125.48|6087.48|6127.95|6089.95|6125.48|6087.48|10
1609386500000|2020-12-31 03:48:20|6125.59|6087.59|6124.74|6086.74|6125.59|6087.59|6124.47|6086.47|9
1609386510000|2020-12-31 03:48:30|6124.19|6086.19|6122.36|6084.36|6124.5|6086.5|6122.36|6084.36|10
1609386520000|2020-12-31 03:48:40|6122.43|6084.43|6121.83|6083.83|6122.45|6084.45|6121.62|6083.62|10
1609386530000|2020-12-31 03:48:50|6122.04|6084.04|6123.48|6085.48|6123.69|6085.69|6122.04|6084.04|10
1609386540000|2020-12-31 03:49:00|6123.29|6085.29|6123.34|6085.34|6123.65|6085.65|6122.84|6084.84|10
1609386550000|2020-12-31 03:49:10|6123.57|6085.57|6123.8|6085.8|6123.8|6085.8|6123.18|6085.18|10
1609386560000|2020-12-31 03:49:20|6123.99|6085.99|6124.45|6086.45|6124.46|6086.46|6123.99|6085.99|10
1609386570000|2020-12-31 03:49:30|6124.57|6086.57|6124.26|6086.26|6124.57|6086.57|6124.26|6086.26|9
1609386580000|2020-12-31 03:49:40|6124.62|6086.62|6125.18|6087.18|6125.18|6087.18|6124.05|6086.05|10
1609386590000|2020-12-31 03:49:50|6125.29|6087.29|6124.64|6086.64|6125.29|6087.29|6124.34|6086.34|10
1609386600000|2020-12-31 03:50:00|6124.45|6086.45|6124.2|6086.2|6124.48|6086.48|6124.2|6086.2|10
1609386610000|2020-12-31 03:50:10|6124.21|6086.21|6124.73|6086.73|6124.76|6086.76|6124.21|6086.21|10
1609386620000|2020-12-31 03:50:20|6124.8|6086.8|6125.71|6087.71|6125.79|6087.79|6124.8|6086.8|10
1609386630000|2020-12-31 03:50:30|6125.84|6087.84|6125.28|6087.28|6125.84|6087.84|6125.28|6087.28|8
1609386640000|2020-12-31 03:50:40|6125.31|6087.31|6125.47|6087.47|6125.7|6087.7|6125.14|6087.14|10
1609386650000|2020-12-31 03:50:50|6125.53|6087.53|6125.29|6087.29|6125.87|6087.87|6125.14|6087.14|10
1609386660000|2020-12-31 03:51:00|6125.23|6087.23|6125.38|6087.38|6125.38|6087.38|6124.61|6086.61|10
1609386670000|2020-12-31 03:51:10|6125.27|6087.27|6123.75|6085.75|6125.27|6087.27|6123.75|6085.75|10
1609386680000|2020-12-31 03:51:20|6123.53|6085.53|6123.29|6085.29|6123.79|6085.79|6123.29|6085.29|10
1609386690000|2020-12-31 03:51:30|6123.28|6085.28|6122.68|6084.68|6123.35|6085.35|6122.68|6084.68|10
1609386700000|2020-12-31 03:51:40|6122.63|6084.63|6122.14|6084.14|6122.84|6084.84|6122.14|6084.14|10
1609386710000|2020-12-31 03:51:50|6122.09|6084.09|6121.44|6083.44|6122.37|6084.37|6121.37|6083.37|10
1609386720000|2020-12-31 03:52:00|6121.33|6083.33|6120.18|6082.18|6121.33|6083.33|6120.18|6082.18|10
1609386730000|2020-12-31 03:52:10|6119.68|6081.68|6119.56|6081.56|6119.75|6081.75|6119.32|6081.32|10
1609386740000|2020-12-31 03:52:20|6119.45|6081.45|6119.41|6081.41|6120.25|6082.25|6119.3|6081.3|10
1609386750000|2020-12-31 03:52:30|6119.48|6081.48|6118.35|6080.35|6119.48|6081.48|6118.27|6080.27|9
1609386760000|2020-12-31 03:52:40|6118.31|6080.31|6117.87|6079.87|6118.39|6080.39|6117.81|6079.81|9
1609386770000|2020-12-31 03:52:50|6117.68|6079.68|6117.45|6079.45|6117.8|6079.8|6117.45|6079.45|9
1609386780000|2020-12-31 03:53:00|6117.31|6079.31|6116.51|6078.51|6117.31|6079.31|6116.41|6078.41|10
1609386790000|2020-12-31 03:53:10|6116.56|6078.56|6117.95|6079.95|6117.95|6079.95|6116.51|6078.51|9
1609386800000|2020-12-31 03:53:20|6117.86|6079.86|6119|6081|6119|6081|6117.86|6079.86|10
1609386810000|2020-12-31 03:53:30|6119.37|6081.37|6122.05|6084.05|6122.05|6084.05|6119.37|6081.37|10
1609386820000|2020-12-31 03:53:40|6122.12|6084.12|6123.3|6085.3|6123.3|6085.3|6122.11|6084.11|9
1609386830000|2020-12-31 03:53:50|6123.49|6085.49|6123.58|6085.58|6123.64|6085.64|6123.46|6085.46|10
1609386840000|2020-12-31 03:54:00|6123.51|6085.51|6122.92|6084.92|6123.52|6085.52|6122.92|6084.92|10
1609386850000|2020-12-31 03:54:10|6122.83|6084.83|6121.52|6083.52|6122.83|6084.83|6121.52|6083.52|10
1609386860000|2020-12-31 03:54:20|6121.35|6083.35|6120.8|6082.8|6121.35|6083.35|6120.8|6082.8|10
1609386870000|2020-12-31 03:54:30|6120.81|6082.81|6120.62|6082.62|6121.15|6083.15|6120.62|6082.62|9
1609386880000|2020-12-31 03:54:40|6120.61|6082.61|6120.33|6082.33|6120.61|6082.61|6120.23|6082.23|8
1609386890000|2020-12-31 03:54:50|6120.22|6082.22|6120.81|6082.81|6120.94|6082.94|6120.22|6082.22|10
1609386900000|2020-12-31 03:55:00|6120.84|6082.84|6121.23|6083.23|6121.3|6083.3|6120.72|6082.72|10
1609386910000|2020-12-31 03:55:10|6121.48|6083.48|6123.07|6085.07|6123.07|6085.07|6120.83|6082.83|10
1609386920000|2020-12-31 03:55:20|6123.05|6085.05|6123.76|6085.76|6123.98|6085.98|6123.05|6085.05|10
1609386930000|2020-12-31 03:55:30|6123.88|6085.88|6126.25|6088.25|6126.25|6088.25|6123.88|6085.88|10
1609386940000|2020-12-31 03:55:40|6126.42|6088.42|6127.45|6089.45|6127.55|6089.55|6126.42|6088.42|9
1609386950000|2020-12-31 03:55:50|6127.44|6089.44|6126.76|6088.76|6127.58|6089.58|6126.76|6088.76|9
1609386960000|2020-12-31 03:56:00|6126.73|6088.73|6128.53|6090.53|6128.53|6090.53|6126.58|6088.58|10
1609386970000|2020-12-31 03:56:10|6128.59|6090.59|6129.55|6091.55|6129.63|6091.63|6128.46|6090.46|10
1609386980000|2020-12-31 03:56:20|6129.38|6091.38|6130.35|6092.35|6130.36|6092.36|6129.38|6091.38|10
1609386990000|2020-12-31 03:56:30|6130.1|6092.1|6128.55|6090.55|6130.1|6092.1|6128.55|6090.55|10
1609387000000|2020-12-31 03:56:40|6128.66|6090.66|6128.05|6090.05|6128.66|6090.66|6128.05|6090.05|10
1609387010000|2020-12-31 03:56:50|6128.16|6090.16|6127.02|6089.02|6128.16|6090.16|6127.02|6089.02|10
1609387020000|2020-12-31 03:57:00|6127.14|6089.14|6126.59|6088.59|6127.14|6089.14|6126.43|6088.43|10
1609387030000|2020-12-31 03:57:10|6126.66|6088.66|6126.61|6088.61|6127.02|6089.02|6126.61|6088.61|10
1609387040000|2020-12-31 03:57:20|6126.83|6088.83|6127.22|6089.22|6127.22|6089.22|6126.46|6088.46|10
1609387050000|2020-12-31 03:57:30|6127.12|6089.12|6127|6089|6127.6|6089.6|6127|6089|10
1609387060000|2020-12-31 03:57:40|6126.92|6088.92|6125.6|6087.6|6126.92|6088.92|6125.6|6087.6|9
1609387070000|2020-12-31 03:57:50|6125.47|6087.47|6123.67|6085.67|6125.5|6087.5|6123.67|6085.67|10
1609387080000|2020-12-31 03:58:00|6123.69|6085.69|6124.15|6086.15|6124.31|6086.31|6123.69|6085.69|9
1609387090000|2020-12-31 03:58:10|6124.11|6086.11|6124.25|6086.25|6124.51|6086.51|6124|6086|10
1609387100000|2020-12-31 03:58:20|6124.04|6086.04|6124.11|6086.11|6124.56|6086.56|6124.04|6086.04|10
1609387110000|2020-12-31 03:58:30|6124.07|6086.07|6124.28|6086.28|6124.8|6086.8|6124.07|6086.07|10
1609387120000|2020-12-31 03:58:40|6124.25|6086.25|6124.27|6086.27|6124.33|6086.33|6124.06|6086.06|9
1609387130000|2020-12-31 03:58:50|6123.97|6085.97|6124.45|6086.45|6124.52|6086.52|6123.97|6085.97|9
1609387140000|2020-12-31 03:59:00|6124.28|6086.28|6123.31|6085.31|6124.28|6086.28|6122.85|6084.85|10
1609387150000|2020-12-31 03:59:10|6123.15|6085.15|6124.04|6086.04|6124.04|6086.04|6123.15|6085.15|9
1609387160000|2020-12-31 03:59:20|6123.97|6085.97|6122.82|6084.82|6124.2|6086.2|6122.82|6084.82|10
1609387170000|2020-12-31 03:59:30|6123.16|6085.16|6121.75|6083.75|6123.16|6085.16|6121.75|6083.75|10
1609387180000|2020-12-31 03:59:40|6121.59|6083.59|6121.15|6083.15|6121.62|6083.62|6121.08|6083.08|8
1609387190000|2020-12-31 03:59:50|6121.05|6083.05|6119.96|6081.96|6121.86|6083.86|6118.87|6080.87|8
1609387200000|2020-12-31 04:00:00|6119.7|6081.7|6119.28|6081.28|6119.7|6081.7|6119.23|6081.23|10
1609387210000|2020-12-31 04:00:10|6119.31|6081.31|6120.59|6082.59|6120.59|6082.59|6119.23|6081.23|10
1609387220000|2020-12-31 04:00:20|6120.64|6082.64|6123.18|6085.18|6123.21|6085.21|6120.64|6082.64|10
1609387230000|2020-12-31 04:00:30|6123.22|6085.22|6124.65|6086.65|6124.97|6086.97|6123.22|6085.22|8
1609387240000|2020-12-31 04:00:40|6124.6|6086.6|6126.13|6088.13|6126.13|6088.13|6124.6|6086.6|10
1609387250000|2020-12-31 04:00:50|6126.27|6088.27|6126.54|6088.54|6127.07|6089.07|6126.27|6088.27|10
1609387260000|2020-12-31 04:01:00|6127.1|6089.1|6126.27|6088.27|6127.1|6089.1|6126.27|6088.27|10
1609387270000|2020-12-31 04:01:10|6125.87|6087.87|6125.72|6087.72|6126.09|6088.09|6125.5|6087.5|10
1609387280000|2020-12-31 04:01:20|6125.87|6087.87|6126.43|6088.43|6126.43|6088.43|6125.84|6087.84|10
1609387290000|2020-12-31 04:01:30|6126.41|6088.41|6125.31|6087.31|6126.41|6088.41|6125.31|6087.31|10
1609387300000|2020-12-31 04:01:40|6125.28|6087.28|6125.25|6087.25|6125.39|6087.39|6125.02|6087.02|10
1609387310000|2020-12-31 04:01:50|6125.09|6087.09|6124.31|6086.31|6125.14|6087.14|6124.31|6086.31|10
1609387320000|2020-12-31 04:02:00|6124.09|6086.09|6123.19|6085.19|6124.09|6086.09|6123.19|6085.19|10
1609387330000|2020-12-31 04:02:10|6123.28|6085.28|6123.84|6085.84|6124.09|6086.09|6123.28|6085.28|10
1609387340000|2020-12-31 04:02:20|6123.81|6085.81|6122.74|6084.74|6123.87|6085.87|6122.56|6084.56|10
1609387350000|2020-12-31 04:02:30|6122.51|6084.51|6121.36|6083.36|6122.51|6084.51|6121.36|6083.36|10
1609387360000|2020-12-31 04:02:40|6121.14|6083.14|6119.13|6081.13|6121.25|6083.25|6119.13|6081.13|10
1609387370000|2020-12-31 04:02:50|6119.46|6081.46|6118.14|6080.14|6119.46|6081.46|6117.89|6079.89|10
1609387380000|2020-12-31 04:03:00|6117.95|6079.95|6119.99|6081.99|6119.99|6081.99|6117.95|6079.95|10
1609387390000|2020-12-31 04:03:10|6120.68|6082.68|6119.28|6081.28|6120.68|6082.68|6119.28|6081.28|10
1609387400000|2020-12-31 04:03:20|6119.21|6081.21|6118.39|6080.39|6119.23|6081.23|6118.25|6080.25|10
1609387410000|2020-12-31 04:03:30|6117.93|6079.93|6117.43|6079.43|6117.93|6079.93|6117.27|6079.27|9
1609387420000|2020-12-31 04:03:40|6117.47|6079.47|6117.4|6079.4|6117.8|6079.8|6116.97|6078.97|9
1609387430000|2020-12-31 04:03:50|6117.26|6079.26|6116.96|6078.96|6117.28|6079.28|6116.75|6078.75|10
1609387440000|2020-12-31 04:04:00|6117.04|6079.04|6118.28|6080.28|6118.73|6080.73|6117.01|6079.01|10
1609387450000|2020-12-31 04:04:10|6118.29|6080.29|6117.64|6079.64|6118.29|6080.29|6117.52|6079.52|10
1609387460000|2020-12-31 04:04:20|6117.66|6079.66|6117.45|6079.45|6117.79|6079.79|6117.34|6079.34|9
1609387470000|2020-12-31 04:04:30|6117.7|6079.7|6118.72|6080.72|6118.93|6080.93|6117.7|6079.7|10
1609387480000|2020-12-31 04:04:40|6118.73|6080.73|6118.85|6080.85|6119.19|6081.19|6118.73|6080.73|10
1609387490000|2020-12-31 04:04:50|6118.87|6080.87|6118.21|6080.21|6118.96|6080.96|6118.21|6080.21|10
1609387500000|2020-12-31 04:05:00|6117.54|6079.54|6117.12|6079.12|6117.89|6079.89|6116.94|6078.94|10
1609387510000|2020-12-31 04:05:10|6117.3|6079.3|6118.55|6080.55|6118.55|6080.55|6117.25|6079.25|10
1609387520000|2020-12-31 04:05:20|6119.08|6081.08|6121.5|6083.5|6121.59|6083.59|6119.08|6081.08|10
1609387530000|2020-12-31 04:05:30|6121.58|6083.58|6121.42|6083.42|6121.65|6083.65|6121.34|6083.34|10
1609387540000|2020-12-31 04:05:40|6121.44|6083.44|6119.59|6081.59|6121.44|6083.44|6119.59|6081.59|10
1609387550000|2020-12-31 04:05:50|6119.4|6081.4|6119.33|6081.33|6119.71|6081.71|6118.53|6080.53|10
1609387560000|2020-12-31 04:06:00|6118.86|6080.86|6119.82|6081.82|6119.82|6081.82|6118.66|6080.66|10
1609387570000|2020-12-31 04:06:10|6119.79|6081.79|6121.06|6083.06|6121.06|6083.06|6119.79|6081.79|10
1609387580000|2020-12-31 04:06:20|6120.98|6082.98|6121.51|6083.51|6121.67|6083.67|6120.98|6082.98|10
1609387590000|2020-12-31 04:06:30|6121.5|6083.5|6121.22|6083.22|6121.6|6083.6|6121.16|6083.16|9
1609387600000|2020-12-31 04:06:40|6121.16|6083.16|6122.5|6084.5|6122.5|6084.5|6121.16|6083.16|10
1609387610000|2020-12-31 04:06:50|6122.44|6084.44|6120.74|6082.74|6122.44|6084.44|6120.74|6082.74|9
1609387620000|2020-12-31 04:07:00|6120.62|6082.62|6120.99|6082.99|6121.06|6083.06|6120.4|6082.4|9
1609387630000|2020-12-31 04:07:10|6121.12|6083.12|6119.89|6081.89|6121.24|6083.24|6119.89|6081.89|9
1609387640000|2020-12-31 04:07:20|6120.15|6082.15|6119.76|6081.76|6120.15|6082.15|6119.69|6081.69|10
1609387650000|2020-12-31 04:07:30|6119.68|6081.68|6119.59|6081.59|6119.99|6081.99|6119.24|6081.24|10
1609387660000|2020-12-31 04:07:40|6119.6|6081.6|6118.23|6080.23|6119.6|6081.6|6118.21|6080.21|10
1609387670000|2020-12-31 04:07:50|6118.28|6080.28|6117.79|6079.79|6118.42|6080.42|6117.79|6079.79|10
1609387680000|2020-12-31 04:08:00|6117.94|6079.94|6117.08|6079.08|6117.99|6079.99|6117.08|6079.08|10
1609387690000|2020-12-31 04:08:10|6117.02|6079.02|6115.38|6077.38|6117.02|6079.02|6115.38|6077.38|10
1609387700000|2020-12-31 04:08:20|6115.47|6077.47|6114.79|6076.79|6115.47|6077.47|6114.69|6076.69|10
1609387710000|2020-12-31 04:08:30|6114.86|6076.86|6114.62|6076.62|6115.1|6077.1|6114.47|6076.47|10
1609387720000|2020-12-31 04:08:40|6113.79|6075.79|6112.59|6074.59|6113.79|6075.79|6112.59|6074.59|10
1609387730000|2020-12-31 04:08:50|6112.72|6074.72|6114.7|6076.7|6114.7|6076.7|6112.61|6074.61|10
1609387740000|2020-12-31 04:09:00|6114.87|6076.87|6115.31|6077.31|6115.31|6077.31|6114.87|6076.87|9
1609387750000|2020-12-31 04:09:10|6115.19|6077.19|6115.07|6077.07|6115.28|6077.28|6114.91|6076.91|9
1609387760000|2020-12-31 04:09:20|6115.24|6077.24|6115.58|6077.58|6115.58|6077.58|6115.21|6077.21|8
1609387770000|2020-12-31 04:09:30|6115.61|6077.61|6115.54|6077.54|6115.95|6077.95|6115.54|6077.54|9
1609387780000|2020-12-31 04:09:40|6115.45|6077.45|6115.97|6077.97|6116.22|6078.22|6115.45|6077.45|10
1609387790000|2020-12-31 04:09:50|6116.09|6078.09|6116.26|6078.26|6116.47|6078.47|6115.98|6077.98|10
1609387800000|2020-12-31 04:10:00|6116.35|6078.35|6116.67|6078.67|6116.76|6078.76|6116.28|6078.28|10
1609387810000|2020-12-31 04:10:10|6116.66|6078.66|6116.01|6078.01|6116.66|6078.66|6116.01|6078.01|9
1609387820000|2020-12-31 04:10:20|6116.11|6078.11|6114.9|6076.9|6116.11|6078.11|6114.9|6076.9|9
1609387830000|2020-12-31 04:10:30|6114.94|6076.94|6116.5|6078.5|6116.5|6078.5|6114.94|6076.94|10
1609387840000|2020-12-31 04:10:40|6116.86|6078.86|6118.82|6080.82|6118.82|6080.82|6116.86|6078.86|10
1609387850000|2020-12-31 04:10:50|6119.04|6081.04|6119.93|6081.93|6119.96|6081.96|6119.04|6081.04|10
1609387860000|2020-12-31 04:11:00|6120.52|6082.52|6122.11|6084.11|6122.11|6084.11|6120.52|6082.52|9
1609387870000|2020-12-31 04:11:10|6122.43|6084.43|6121.79|6083.79|6122.88|6084.88|6121.67|6083.67|9
1609387880000|2020-12-31 04:11:20|6121.89|6083.89|6121.06|6083.06|6121.89|6083.89|6121.06|6083.06|10
1609387890000|2020-12-31 04:11:30|6120.89|6082.89|6120.42|6082.42|6120.89|6082.89|6120.18|6082.18|10
1609387900000|2020-12-31 04:11:40|6120.49|6082.49|6120.99|6082.99|6120.99|6082.99|6120.38|6082.38|8
1609387910000|2020-12-31 04:11:50|6120.86|6082.86|6121.14|6083.14|6121.14|6083.14|6120.75|6082.75|10
1609387920000|2020-12-31 04:12:00|6121.05|6083.05|6120.92|6082.92|6121.34|6083.34|6120.9|6082.9|10
1609387930000|2020-12-31 04:12:10|6121.12|6083.12|6121.31|6083.31|6121.46|6083.46|6121.12|6083.12|9
1609387940000|2020-12-31 04:12:20|6121.1|6083.1|6121.05|6083.05|6121.71|6083.71|6121.05|6083.05|9
1609387950000|2020-12-31 04:12:30|6121|6083|6120.6|6082.6|6121.2|6083.2|6120.44|6082.44|10
1609387960000|2020-12-31 04:12:40|6120.15|6082.15|6122.02|6084.02|6122.31|6084.31|6120.15|6082.15|10
1609387970000|2020-12-31 04:12:50|6122.07|6084.07|6123.15|6085.15|6123.15|6085.15|6122|6084|9
1609387980000|2020-12-31 04:13:00|6123.13|6085.13|6123.14|6085.14|6123.17|6085.17|6122.99|6084.99|8
1609387990000|2020-12-31 04:13:10|6123.2|6085.2|6123.29|6085.29|6123.29|6085.29|6123.06|6085.06|10
1609388000000|2020-12-31 04:13:20|6123.28|6085.28|6121.83|6083.83|6123.28|6085.28|6121.83|6083.83|10
1609388010000|2020-12-31 04:13:30|6121.9|6083.9|6120.7|6082.7|6121.9|6083.9|6120.7|6082.7|10
1609388020000|2020-12-31 04:13:40|6120.86|6082.86|6121.37|6083.37|6121.86|6083.86|6120.86|6082.86|10
1609388030000|2020-12-31 04:13:50|6121.65|6083.65|6120.75|6082.75|6121.65|6083.65|6120.75|6082.75|9
1609388040000|2020-12-31 04:14:00|6120.71|6082.71|6120.56|6082.56|6120.79|6082.79|6120.56|6082.56|9
1609388050000|2020-12-31 04:14:10|6120.36|6082.36|6119.48|6081.48|6120.36|6082.36|6119.48|6081.48|10
1609388060000|2020-12-31 04:14:20|6120.05|6082.05|6120.43|6082.43|6120.43|6082.43|6119.85|6081.85|10
1609388070000|2020-12-31 04:14:30|6120.44|6082.44|6121.32|6083.32|6121.38|6083.38|6120.44|6082.44|10
1609388080000|2020-12-31 04:14:40|6121.28|6083.28|6121.14|6083.14|6121.42|6083.42|6120.91|6082.91|10
1609388090000|2020-12-31 04:14:50|6121.1|6083.1|6120.35|6082.35|6121.2|6083.2|6120.35|6082.35|9
1609388100000|2020-12-31 04:15:00|6120.37|6082.37|6121.19|6083.19|6121.19|6083.19|6120.06|6082.06|10
1609388110000|2020-12-31 04:15:10|6121.09|6083.09|6121.31|6083.31|6121.32|6083.32|6121.09|6083.09|9
1609388120000|2020-12-31 04:15:20|6121.3|6083.3|6121.36|6083.36|6121.4|6083.4|6121.15|6083.15|10
1609388130000|2020-12-31 04:15:30|6121.63|6083.63|6122.79|6084.79|6122.79|6084.79|6121.63|6083.63|10
1609388140000|2020-12-31 04:15:40|6122.72|6084.72|6123.32|6085.32|6123.54|6085.54|6122.54|6084.54|10
1609388150000|2020-12-31 04:15:50|6124.11|6086.11|6126.06|6088.06|6126.06|6088.06|6124.11|6086.11|10
1609388160000|2020-12-31 04:16:00|6126.11|6088.11|6126.31|6088.31|6126.33|6088.33|6125.99|6087.99|10
1609388170000|2020-12-31 04:16:10|6126.23|6088.23|6126.63|6088.63|6126.72|6088.72|6126.23|6088.23|10
1609388180000|2020-12-31 04:16:20|6126.7|6088.7|6127.23|6089.23|6127.23|6089.23|6126.67|6088.67|10
1609388190000|2020-12-31 04:16:30|6127.41|6089.41|6127.3|6089.3|6127.52|6089.52|6127.14|6089.14|10
1609388200000|2020-12-31 04:16:40|6127.06|6089.06|6127.65|6089.65|6127.65|6089.65|6126.9|6088.9|9
1609388210000|2020-12-31 04:16:50|6127.57|6089.57|6128.03|6090.03|6128.27|6090.27|6127.57|6089.57|10
1609388220000|2020-12-31 04:17:00|6128.11|6090.11|6129.92|6091.92|6129.92|6091.92|6128.11|6090.11|10
1609388230000|2020-12-31 04:17:10|6130.13|6092.13|6130.23|6092.23|6130.23|6092.23|6129.67|6091.67|9
1609388240000|2020-12-31 04:17:20|6130.15|6092.15|6130.53|6092.53|6130.53|6092.53|6129.96|6091.96|10
1609388250000|2020-12-31 04:17:30|6130.47|6092.47|6132.7|6094.7|6132.7|6094.7|6130.47|6092.47|10
1609388260000|2020-12-31 04:17:40|6132.61|6094.61|6133.34|6095.34|6133.34|6095.34|6132.55|6094.55|10
1609388270000|2020-12-31 04:17:50|6133.41|6095.41|6133.25|6095.25|6133.65|6095.65|6133.15|6095.15|10
1609388280000|2020-12-31 04:18:00|6133.07|6095.07|6133.47|6095.47|6133.47|6095.47|6132.76|6094.76|8
1609388290000|2020-12-31 04:18:10|6133.51|6095.51|6134.09|6096.09|6134.14|6096.14|6133.51|6095.51|10
1609388300000|2020-12-31 04:18:20|6134.1|6096.1|6135.19|6097.19|6135.19|6097.19|6133.97|6095.97|10
1609388310000|2020-12-31 04:18:30|6135.3|6097.3|6135.92|6097.92|6135.92|6097.92|6135.3|6097.3|10
1609388320000|2020-12-31 04:18:40|6136.05|6098.05|6136.83|6098.83|6137.09|6099.09|6136.05|6098.05|9
1609388330000|2020-12-31 04:18:50|6137.2|6099.2|6136.85|6098.85|6137.44|6099.44|6136.63|6098.63|9
1609388340000|2020-12-31 04:19:00|6136.83|6098.83|6137.5|6099.5|6137.52|6099.52|6136.83|6098.83|9
1609388350000|2020-12-31 04:19:10|6137.51|6099.51|6137.45|6099.45|6137.62|6099.62|6137.09|6099.09|10
1609388360000|2020-12-31 04:19:20|6137.72|6099.72|6137.73|6099.73|6138.04|6100.04|6137.42|6099.42|10
1609388370000|2020-12-31 04:19:30|6137.44|6099.44|6138.22|6100.22|6138.22|6100.22|6137.44|6099.44|10
1609388380000|2020-12-31 04:19:40|6138.14|6100.14|6137.89|6099.89|6138.14|6100.14|6137.57|6099.57|10
1609388390000|2020-12-31 04:19:50|6137.62|6099.62|6139.02|6101.02|6139.03|6101.03|6137.6|6099.6|10
1609388400000|2020-12-31 04:20:00|6138.98|6100.98|6139.59|6101.59|6139.59|6101.59|6138.98|6100.98|10
1609388410000|2020-12-31 04:20:10|6139.41|6101.41|6139.38|6101.38|6140.03|6102.03|6139.15|6101.15|10
1609388420000|2020-12-31 04:20:20|6139.47|6101.47|6137.11|6099.11|6139.47|6101.47|6137.11|6099.11|10
1609388430000|2020-12-31 04:20:30|6137.21|6099.21|6137.47|6099.47|6137.62|6099.62|6137.21|6099.21|10
1609388440000|2020-12-31 04:20:40|6137.5|6099.5|6138.11|6100.11|6138.11|6100.11|6137.5|6099.5|9
1609388450000|2020-12-31 04:20:50|6138.21|6100.21|6138.54|6100.54|6138.79|6100.79|6138.06|6100.06|10
1609388460000|2020-12-31 04:21:00|6138.24|6100.24|6139.33|6101.33|6139.41|6101.41|6138.24|6100.24|10
1609388470000|2020-12-31 04:21:10|6138.88|6100.88|6139.59|6101.59|6139.59|6101.59|6138.88|6100.88|9
1609388480000|2020-12-31 04:21:20|6139.49|6101.49|6139.66|6101.66|6139.66|6101.66|6139.22|6101.22|9
1609388490000|2020-12-31 04:21:30|6139.63|6101.63|6140.03|6102.03|6140.06|6102.06|6139.51|6101.51|9
1609388500000|2020-12-31 04:21:40|6139.75|6101.75|6139.84|6101.84|6139.85|6101.85|6139.63|6101.63|8
1609388510000|2020-12-31 04:21:50|6139.8|6101.8|6139.25|6101.25|6139.8|6101.8|6139.25|6101.25|10
1609388520000|2020-12-31 04:22:00|6139.35|6101.35|6139.21|6101.21|6139.55|6101.55|6139.1|6101.1|10
1609388530000|2020-12-31 04:22:10|6139.2|6101.2|6139.11|6101.11|6139.31|6101.31|6139.01|6101.01|9
1609388540000|2020-12-31 04:22:20|6139.21|6101.21|6138.82|6100.82|6139.28|6101.28|6138.77|6100.77|10
1609388550000|2020-12-31 04:22:30|6139.12|6101.12|6139.42|6101.42|6139.42|6101.42|6138.77|6100.77|10
1609388560000|2020-12-31 04:22:40|6139.17|6101.17|6139.34|6101.34|6139.86|6101.86|6139.17|6101.17|8
1609388570000|2020-12-31 04:22:50|6139.22|6101.22|6139.35|6101.35|6139.35|6101.35|6139.21|6101.21|10
1609388580000|2020-12-31 04:23:00|6139.32|6101.32|6140.33|6102.33|6140.65|6102.65|6139.32|6101.32|10
1609388590000|2020-12-31 04:23:10|6140.23|6102.23|6140.63|6102.63|6140.63|6102.63|6140.07|6102.07|10
1609388600000|2020-12-31 04:23:20|6140.68|6102.68|6141.18|6103.18|6141.42|6103.42|6140.55|6102.55|10
1609388610000|2020-12-31 04:23:30|6141.31|6103.31|6141.34|6103.34|6141.94|6103.94|6141.26|6103.26|10
1609388620000|2020-12-31 04:23:40|6141.26|6103.26|6141.32|6103.32|6141.74|6103.74|6140.98|6102.98|10
1609388630000|2020-12-31 04:23:50|6140.57|6102.57|6135.73|6097.73|6140.57|6102.57|6135.67|6097.67|10
1609388640000|2020-12-31 04:24:00|6135|6097|6135.62|6097.62|6135.62|6097.62|6135|6097|10
1609388650000|2020-12-31 04:24:10|6135.29|6097.29|6133.66|6095.66|6135.29|6097.29|6133.66|6095.66|10
1609388660000|2020-12-31 04:24:20|6133.92|6095.92|6131.29|6093.29|6134.19|6096.19|6131.29|6093.29|10
1609388670000|2020-12-31 04:24:30|6130.88|6092.88|6129.27|6091.27|6130.88|6092.88|6129.27|6091.27|10
1609388680000|2020-12-31 04:24:40|6129.33|6091.33|6128.74|6090.74|6129.33|6091.33|6128.74|6090.74|9
1609388690000|2020-12-31 04:24:50|6129.05|6091.05|6130.36|6092.36|6130.36|6092.36|6129.01|6091.01|10
1609388700000|2020-12-31 04:25:00|6130.58|6092.58|6130.32|6092.32|6131.33|6093.33|6130.3|6092.3|10
1609388710000|2020-12-31 04:25:10|6130.26|6092.26|6128.09|6090.09|6130.47|6092.47|6128.09|6090.09|10
1609388720000|2020-12-31 04:25:20|6128.2|6090.2|6129.4|6091.4|6129.4|6091.4|6128.2|6090.2|10
1609388730000|2020-12-31 04:25:30|6129.52|6091.52|6129.42|6091.42|6130.34|6092.34|6129.42|6091.42|10
1609388740000|2020-12-31 04:25:40|6129.7|6091.7|6134.34|6096.34|6134.34|6096.34|6129.7|6091.7|10
1609388750000|2020-12-31 04:25:50|6134.45|6096.45|6134.01|6096.01|6134.73|6096.73|6134.01|6096.01|10
1609388760000|2020-12-31 04:26:00|6134.72|6096.72|6136.01|6098.01|6136.33|6098.33|6134.21|6096.21|10
1609388770000|2020-12-31 04:26:10|6136.31|6098.31|6136.64|6098.64|6136.64|6098.64|6135.93|6097.93|10
1609388780000|2020-12-31 04:26:20|6136.66|6098.66|6137.59|6099.59|6137.66|6099.66|6136.66|6098.66|10
1609388790000|2020-12-31 04:26:30|6137.53|6099.53|6136.6|6098.6|6137.92|6099.92|6136.6|6098.6|10
1609388800000|2020-12-31 04:26:40|6136.4|6098.4|6136.86|6098.86|6136.86|6098.86|6135.88|6097.88|10
1609388810000|2020-12-31 04:26:50|6136.88|6098.88|6136.83|6098.83|6137.38|6099.38|6136.74|6098.74|10
1609388820000|2020-12-31 04:27:00|6136.82|6098.82|6138.26|6100.26|6138.29|6100.29|6136.82|6098.82|10
1609388830000|2020-12-31 04:27:10|6138.09|6100.09|6138|6100|6138.09|6100.09|6137.45|6099.45|9
1609388840000|2020-12-31 04:27:20|6137.85|6099.85|6139.98|6101.98|6139.98|6101.98|6137.85|6099.85|9
1609388850000|2020-12-31 04:27:30|6140.13|6102.13|6141.71|6103.71|6141.71|6103.71|6140.07|6102.07|10
1609388860000|2020-12-31 04:27:40|6141.82|6103.82|6143.78|6105.78|6143.78|6105.78|6141.68|6103.68|10
1609388870000|2020-12-31 04:27:50|6144|6106|6144.7|6106.7|6144.7|6106.7|6143.8|6105.8|10
1609388880000|2020-12-31 04:28:00|6145.02|6107.02|6144.49|6106.49|6146.02|6108.02|6144.49|6106.49|10
1609388890000|2020-12-31 04:28:10|6143.75|6105.75|6141.18|6103.18|6143.75|6105.75|6141.18|6103.18|10
1609388900000|2020-12-31 04:28:20|6141.27|6103.27|6142.61|6104.61|6142.61|6104.61|6141.2|6103.2|9
1609388910000|2020-12-31 04:28:30|6142.39|6104.39|6139.97|6101.97|6142.44|6104.44|6139.97|6101.97|10
1609388920000|2020-12-31 04:28:40|6139.74|6101.74|6139.11|6101.11|6140.09|6102.09|6139.11|6101.11|10
1609388930000|2020-12-31 04:28:50|6138.94|6100.94|6138.95|6100.95|6139.25|6101.25|6138.29|6100.29|10
1609388940000|2020-12-31 04:29:00|6137.65|6099.65|6137.55|6099.55|6138.34|6100.34|6137.26|6099.26|9
1609388950000|2020-12-31 04:29:10|6136.77|6098.77|6137.22|6099.22|6137.32|6099.32|6136.77|6098.77|10
1609388960000|2020-12-31 04:29:20|6137.07|6099.07|6137.29|6099.29|6137.64|6099.64|6137.01|6099.01|10
1609388970000|2020-12-31 04:29:30|6137.8|6099.8|6137.15|6099.15|6137.81|6099.81|6136.99|6098.99|10
1609388980000|2020-12-31 04:29:40|6137.13|6099.13|6137.55|6099.55|6137.6|6099.6|6137.13|6099.13|10
1609388990000|2020-12-31 04:29:50|6137.66|6099.66|6138.93|6100.93|6138.93|6100.93|6137.66|6099.66|8
1609389000000|2020-12-31 04:30:00|6138.98|6100.98|6142.27|6104.27|6142.27|6104.27|6138.98|6100.98|10
1609389010000|2020-12-31 04:30:10|6142.36|6104.36|6144.75|6106.75|6144.75|6106.75|6142.36|6104.36|10
1609389020000|2020-12-31 04:30:20|6144.94|6106.94|6143.21|6105.21|6145.06|6107.06|6143.21|6105.21|10
1609389030000|2020-12-31 04:30:30|6142.34|6104.34|6144.66|6106.66|6144.66|6106.66|6141.6|6103.6|10
1609389040000|2020-12-31 04:30:40|6144.82|6106.82|6145.51|6107.51|6146.15|6108.15|6144.82|6106.82|10
1609389050000|2020-12-31 04:30:50|6144.7|6106.7|6145.91|6107.91|6146.39|6108.39|6144.55|6106.55|10
1609389060000|2020-12-31 04:31:00|6145.2|6107.2|6145.58|6107.58|6145.58|6107.58|6144.26|6106.26|10
1609389070000|2020-12-31 04:31:10|6145.55|6107.55|6146.59|6108.59|6146.6|6108.6|6145.55|6107.55|10
1609389080000|2020-12-31 04:31:20|6146.38|6108.38|6147.19|6109.19|6147.33|6109.33|6146.14|6108.14|10
1609389090000|2020-12-31 04:31:30|6147.2|6109.2|6147.08|6109.08|6147.41|6109.41|6147.03|6109.03|10
1609389100000|2020-12-31 04:31:40|6147.13|6109.13|6149.62|6111.62|6149.62|6111.62|6147.13|6109.13|10
1609389110000|2020-12-31 04:31:50|6149.66|6111.66|6150.27|6112.27|6150.27|6112.27|6149.62|6111.62|10
1609389120000|2020-12-31 04:32:00|6150.35|6112.35|6152.2|6114.2|6152.2|6114.2|6150.35|6112.35|10
1609389130000|2020-12-31 04:32:10|6153.19|6115.19|6155.28|6117.28|6155.28|6117.28|6153.19|6115.19|10
1609389140000|2020-12-31 04:32:20|6155.49|6117.49|6155.41|6117.41|6155.63|6117.63|6155.14|6117.14|10
1609389150000|2020-12-31 04:32:30|6155.34|6117.34|6157.96|6119.96|6158.05|6120.05|6155.34|6117.34|10
1609389160000|2020-12-31 04:32:40|6158.15|6120.15|6158.8|6120.8|6159.06|6121.06|6158|6120|9
1609389170000|2020-12-31 04:32:50|6158.52|6120.52|6159.64|6121.64|6159.88|6121.88|6158.52|6120.52|10
1609389180000|2020-12-31 04:33:00|6159.86|6121.86|6158.32|6120.32|6159.86|6121.86|6158.32|6120.32|10
1609389190000|2020-12-31 04:33:10|6158.17|6120.17|6155.66|6117.66|6158.2|6120.2|6155.66|6117.66|10
1609389200000|2020-12-31 04:33:20|6155.56|6117.56|6154.1|6116.1|6155.56|6117.56|6154.07|6116.07|10
1609389210000|2020-12-31 04:33:30|6153.71|6115.71|6152.05|6114.05|6153.71|6115.71|6152.05|6114.05|10
1609389220000|2020-12-31 04:33:40|6152.14|6114.14|6151.23|6113.23|6152.52|6114.52|6151.23|6113.23|10
1609389230000|2020-12-31 04:33:50|6151.16|6113.16|6150.72|6112.72|6151.31|6113.31|6150.47|6112.47|10
1609389240000|2020-12-31 04:34:00|6151.04|6113.04|6149.95|6111.95|6151.12|6113.12|6149.95|6111.95|10
1609389250000|2020-12-31 04:34:10|6148.92|6110.92|6146.15|6108.15|6149.06|6111.06|6146.15|6108.15|10
1609389260000|2020-12-31 04:34:20|6146.13|6108.13|6146.77|6108.77|6146.78|6108.78|6146.13|6108.13|10
1609389270000|2020-12-31 04:34:30|6145.56|6107.56|6144.97|6106.97|6145.71|6107.71|6144.97|6106.97|10
1609389280000|2020-12-31 04:34:40|6144.77|6106.77|6143.08|6105.08|6144.77|6106.77|6142.81|6104.81|10
1609389290000|2020-12-31 04:34:50|6142.68|6104.68|6141.09|6103.09|6142.68|6104.68|6141.09|6103.09|10
1609389300000|2020-12-31 04:35:00|6140.83|6102.83|6139.15|6101.15|6140.94|6102.94|6139.15|6101.15|10
1609389310000|2020-12-31 04:35:10|6138.9|6100.9|6135.13|6097.13|6138.9|6100.9|6135.13|6097.13|10
1609389320000|2020-12-31 04:35:20|6135.03|6097.03|6129.32|6091.32|6135.03|6097.03|6129.1|6091.1|10
1609389330000|2020-12-31 04:35:30|6129.54|6091.54|6127.21|6089.21|6129.54|6091.54|6127.21|6089.21|10
1609389340000|2020-12-31 04:35:40|6127.3|6089.3|6124.8|6086.8|6127.3|6089.3|6124.8|6086.8|10
1609389350000|2020-12-31 04:35:50|6125|6087|6126.79|6088.79|6126.79|6088.79|6125|6087|10
1609389360000|2020-12-31 04:36:00|6127.36|6089.36|6129.87|6091.87|6130.29|6092.29|6127.36|6089.36|10
1609389370000|2020-12-31 04:36:10|6130.13|6092.13|6130.75|6092.75|6130.9|6092.9|6130.13|6092.13|10
1609389380000|2020-12-31 04:36:20|6131.4|6093.4|6130.39|6092.39|6131.73|6093.73|6130.39|6092.39|10
1609389390000|2020-12-31 04:36:30|6130.55|6092.55|6131.04|6093.04|6131.13|6093.13|6130.2|6092.2|10
1609389400000|2020-12-31 04:36:40|6131.06|6093.06|6131.77|6093.77|6131.77|6093.77|6131.06|6093.06|10
1609389410000|2020-12-31 04:36:50|6131.56|6093.56|6131.91|6093.91|6131.91|6093.91|6131.33|6093.33|10
1609389420000|2020-12-31 04:37:00|6131.88|6093.88|6131.81|6093.81|6132.29|6094.29|6131.75|6093.75|8
1609389430000|2020-12-31 04:37:10|6132.47|6094.47|6133.6|6095.6|6133.6|6095.6|6132.47|6094.47|10
1609389440000|2020-12-31 04:37:20|6134.03|6096.03|6135.85|6097.85|6135.85|6097.85|6134.03|6096.03|10
1609389450000|2020-12-31 04:37:30|6135.63|6097.63|6135.67|6097.67|6135.73|6097.73|6135.45|6097.45|9
1609389460000|2020-12-31 04:37:40|6135.89|6097.89|6135.98|6097.98|6136.01|6098.01|6135.85|6097.85|10
1609389470000|2020-12-31 04:37:50|6135.78|6097.78|6136.87|6098.87|6137.05|6099.05|6135.78|6097.78|10
1609389480000|2020-12-31 04:38:00|6137.2|6099.2|6138.5|6100.5|6138.5|6100.5|6137.2|6099.2|10
1609389490000|2020-12-31 04:38:10|6138.43|6100.43|6139.22|6101.22|6139.22|6101.22|6138.24|6100.24|10
1609389500000|2020-12-31 04:38:20|6139.11|6101.11|6139.05|6101.05|6139.24|6101.24|6138.79|6100.79|8
1609389510000|2020-12-31 04:38:30|6138.77|6100.77|6140.1|6102.1|6140.1|6102.1|6138.77|6100.77|9
1609389520000|2020-12-31 04:38:40|6140.59|6102.59|6144.58|6106.58|6144.58|6106.58|6140.55|6102.55|10
1609389530000|2020-12-31 04:38:50|6145.84|6107.84|6146.24|6108.24|6146.76|6108.76|6145.59|6107.59|10
1609389540000|2020-12-31 04:39:00|6146.77|6108.77|6146.62|6108.62|6147.02|6109.02|6146.39|6108.39|10
1609389550000|2020-12-31 04:39:10|6146.65|6108.65|6146.41|6108.41|6147.56|6109.56|6146.41|6108.41|9
1609389560000|2020-12-31 04:39:20|6146.69|6108.69|6145.97|6107.97|6146.82|6108.82|6145.89|6107.89|10
1609389570000|2020-12-31 04:39:30|6146.5|6108.5|6146.47|6108.47|6146.5|6108.5|6145.18|6107.18|10
1609389580000|2020-12-31 04:39:40|6146.8|6108.8|6148.51|6110.51|6148.51|6110.51|6146.8|6108.8|9
1609389590000|2020-12-31 04:39:50|6148.84|6110.84|6149.42|6111.42|6150.12|6112.12|6148.84|6110.84|10
1609389600000|2020-12-31 04:40:00|6149.14|6111.14|6149.63|6111.63|6149.63|6111.63|6148.53|6110.53|10
1609389610000|2020-12-31 04:40:10|6149.43|6111.43|6150.18|6112.18|6150.3|6112.3|6149.03|6111.03|10
1609389620000|2020-12-31 04:40:20|6150.24|6112.24|6152.44|6114.44|6152.44|6114.44|6150.16|6112.16|10
1609389630000|2020-12-31 04:40:30|6152.66|6114.66|6152.53|6114.53|6153.06|6115.06|6152.48|6114.48|10
1609389640000|2020-12-31 04:40:40|6152.06|6114.06|6151.44|6113.44|6152.06|6114.06|6151.37|6113.37|10
1609389650000|2020-12-31 04:40:50|6151.37|6113.37|6151.22|6113.22|6151.39|6113.39|6150.87|6112.87|10
1609389660000|2020-12-31 04:41:00|6150.97|6112.97|6150.05|6112.05|6150.97|6112.97|6150.05|6112.05|9
1609389670000|2020-12-31 04:41:10|6149.95|6111.95|6149.44|6111.44|6149.95|6111.95|6149.44|6111.44|9
1609389680000|2020-12-31 04:41:20|6149.53|6111.53|6148.62|6110.62|6149.53|6111.53|6148.62|6110.62|10
1609389690000|2020-12-31 04:41:30|6148.23|6110.23|6147.08|6109.08|6148.23|6110.23|6146.84|6108.84|10
1609389700000|2020-12-31 04:41:40|6147.28|6109.28|6148.15|6110.15|6148.53|6110.53|6147.28|6109.28|10
1609389710000|2020-12-31 04:41:50|6148.19|6110.19|6149.98|6111.98|6149.98|6111.98|6148.19|6110.19|9
1609389720000|2020-12-31 04:42:00|6150.2|6112.2|6150.91|6112.91|6150.93|6112.93|6150.2|6112.2|9
1609389730000|2020-12-31 04:42:10|6151.06|6113.06|6150.47|6112.47|6151.21|6113.21|6150.47|6112.47|10
1609389740000|2020-12-31 04:42:20|6150.63|6112.63|6148.99|6110.99|6150.74|6112.74|6148.99|6110.99|10
1609389750000|2020-12-31 04:42:30|6148.94|6110.94|6146.84|6108.84|6149.05|6111.05|6146.84|6108.84|10
1609389760000|2020-12-31 04:42:40|6146.71|6108.71|6145.07|6107.07|6146.79|6108.79|6144.7|6106.7|10
1609389770000|2020-12-31 04:42:50|6144.38|6106.38|6144.84|6106.84|6144.84|6106.84|6143.85|6105.85|10
1609389780000|2020-12-31 04:43:00|6145.35|6107.35|6148.24|6110.24|6148.83|6110.83|6145.35|6107.35|10
1609389790000|2020-12-31 04:43:10|6148.33|6110.33|6148.73|6110.73|6148.84|6110.84|6148.33|6110.33|10
1609389800000|2020-12-31 04:43:20|6148.39|6110.39|6148.68|6110.68|6148.68|6110.68|6148.39|6110.39|10
1609389810000|2020-12-31 04:43:30|6148.87|6110.87|6150.47|6112.47|6150.47|6112.47|6148.87|6110.87|10
1609389820000|2020-12-31 04:43:40|6150.78|6112.78|6150.59|6112.59|6150.8|6112.8|6150.32|6112.32|10
1609389830000|2020-12-31 04:43:50|6150.41|6112.41|6150.32|6112.32|6150.44|6112.44|6150.18|6112.18|10
1609389840000|2020-12-31 04:44:00|6150.26|6112.26|6152.5|6114.5|6152.5|6114.5|6150.26|6112.26|10
1609389850000|2020-12-31 04:44:10|6152.46|6114.46|6152.28|6114.28|6152.46|6114.46|6151.75|6113.75|10
1609389860000|2020-12-31 04:44:20|6152.3|6114.3|6152.82|6114.82|6152.82|6114.82|6152.03|6114.03|10
1609389870000|2020-12-31 04:44:30|6152.9|6114.9|6153.22|6115.22|6153.36|6115.36|6152.9|6114.9|9
1609389880000|2020-12-31 04:44:40|6153.11|6115.11|6152.68|6114.68|6153.46|6115.46|6152.68|6114.68|9
1609389890000|2020-12-31 04:44:50|6152.45|6114.45|6151.32|6113.32|6152.62|6114.62|6151.32|6113.32|10
1609389900000|2020-12-31 04:45:00|6151.18|6113.18|6153.15|6115.15|6153.15|6115.15|6150.96|6112.96|10
1609389910000|2020-12-31 04:45:10|6153.31|6115.31|6154.8|6116.8|6154.85|6116.85|6153.31|6115.31|10
1609389920000|2020-12-31 04:45:20|6154.58|6116.58|6154.35|6116.35|6154.7|6116.7|6154.35|6116.35|10
1609389930000|2020-12-31 04:45:30|6154.18|6116.18|6149.49|6111.49|6154.18|6116.18|6149.49|6111.49|10
1609389940000|2020-12-31 04:45:40|6149.59|6111.59|6148.76|6110.76|6149.59|6111.59|6148.76|6110.76|9
1609389950000|2020-12-31 04:45:50|6149.14|6111.14|6148.47|6110.47|6149.25|6111.25|6148.47|6110.47|10
1609389960000|2020-12-31 04:46:00|6148.49|6110.49|6148.13|6110.13|6148.49|6110.49|6147.79|6109.79|10
1609389970000|2020-12-31 04:46:10|6148.1|6110.1|6148.01|6110.01|6148.1|6110.1|6147.21|6109.21|10
1609389980000|2020-12-31 04:46:20|6148.12|6110.12|6148.82|6110.82|6148.89|6110.89|6147.8|6109.8|10
1609389990000|2020-12-31 04:46:30|6148.83|6110.83|6148.4|6110.4|6148.83|6110.83|6148.22|6110.22|10
1609390000000|2020-12-31 04:46:40|6148.69|6110.69|6147.84|6109.84|6148.69|6110.69|6147.84|6109.84|10
1609390010000|2020-12-31 04:46:50|6147.81|6109.81|6148.55|6110.55|6148.6|6110.6|6147.81|6109.81|10
1609390020000|2020-12-31 04:47:00|6148.72|6110.72|6147.84|6109.84|6148.72|6110.72|6147.46|6109.46|10
1609390030000|2020-12-31 04:47:10|6147.58|6109.58|6147.9|6109.9|6147.91|6109.91|6147.3|6109.3|10
1609390040000|2020-12-31 04:47:20|6147.82|6109.82|6147.56|6109.56|6147.97|6109.97|6147.26|6109.26|10
1609390050000|2020-12-31 04:47:30|6147.33|6109.33|6147.23|6109.23|6147.48|6109.48|6147.11|6109.11|10
1609390060000|2020-12-31 04:47:40|6147.17|6109.17|6148.22|6110.22|6148.22|6110.22|6147.13|6109.13|9
1609390070000|2020-12-31 04:47:50|6148.04|6110.04|6147.69|6109.69|6148.13|6110.13|6147.56|6109.56|9
1609390080000|2020-12-31 04:48:00|6147.55|6109.55|6148.03|6110.03|6148.36|6110.36|6147.55|6109.55|10
1609390090000|2020-12-31 04:48:10|6147.84|6109.84|6146.04|6108.04|6147.99|6109.99|6146.04|6108.04|9
1609390100000|2020-12-31 04:48:20|6146.06|6108.06|6146.72|6108.72|6147.12|6109.12|6146.05|6108.05|10
1609390110000|2020-12-31 04:48:30|6146.64|6108.64|6148.4|6110.4|6148.4|6110.4|6146.62|6108.62|10
1609390120000|2020-12-31 04:48:40|6148.33|6110.33|6148.94|6110.94|6148.94|6110.94|6148.17|6110.17|10
1609390130000|2020-12-31 04:48:50|6149.39|6111.39|6149.49|6111.49|6149.58|6111.58|6149.25|6111.25|8
1609390140000|2020-12-31 04:49:00|6149.55|6111.55|6147.88|6109.88|6149.82|6111.82|6147.88|6109.88|10
1609390150000|2020-12-31 04:49:10|6147.7|6109.7|6144.74|6106.74|6147.73|6109.73|6144.63|6106.63|10
1609390160000|2020-12-31 04:49:20|6143.83|6105.83|6141.46|6103.46|6143.83|6105.83|6141.46|6103.46|10
1609390170000|2020-12-31 04:49:30|6140.78|6102.78|6140.64|6102.64|6140.87|6102.87|6140.1|6102.1|9
1609390180000|2020-12-31 04:49:40|6140.42|6102.42|6138.3|6100.3|6140.42|6102.42|6138.3|6100.3|10
1609390190000|2020-12-31 04:49:50|6138.29|6100.29|6136.7|6098.7|6138.29|6100.29|6136.38|6098.38|10
1609390200000|2020-12-31 04:50:00|6136.81|6098.81|6135.27|6097.27|6136.81|6098.81|6135.22|6097.22|10
1609390210000|2020-12-31 04:50:10|6134.85|6096.85|6133.01|6095.01|6134.85|6096.85|6131.96|6093.96|10
1609390220000|2020-12-31 04:50:20|6133.49|6095.49|6132.89|6094.89|6133.49|6095.49|6127.93|6089.93|10
1609390230000|2020-12-31 04:50:30|6133.47|6095.47|6133.34|6095.34|6134.27|6096.27|6133.34|6095.34|10
1609390240000|2020-12-31 04:50:40|6133.52|6095.52|6131.95|6093.95|6133.52|6095.52|6131.57|6093.57|10
1609390250000|2020-12-31 04:50:50|6131.1|6093.1|6131.2|6093.2|6131.36|6093.36|6130.87|6092.87|10
1609390260000|2020-12-31 04:51:00|6130.77|6092.77|6130.7|6092.7|6131.01|6093.01|6130.31|6092.31|10
1609390270000|2020-12-31 04:51:10|6130.72|6092.72|6132.54|6094.54|6132.54|6094.54|6130.26|6092.26|10
1609390280000|2020-12-31 04:51:20|6132.8|6094.8|6133.31|6095.31|6134.19|6096.19|6132.8|6094.8|10
1609390290000|2020-12-31 04:51:30|6133.37|6095.37|6133.61|6095.61|6134.09|6096.09|6133.37|6095.37|10
1609390300000|2020-12-31 04:51:40|6133.51|6095.51|6133.97|6095.97|6133.97|6095.97|6133.51|6095.51|10
1609390310000|2020-12-31 04:51:50|6134.24|6096.24|6134.14|6096.14|6134.33|6096.33|6133.95|6095.95|10
1609390320000|2020-12-31 04:52:00|6134.01|6096.01|6134.14|6096.14|6134.25|6096.25|6133.7|6095.7|10
1609390330000|2020-12-31 04:52:10|6134.31|6096.31|6135.53|6097.53|6135.53|6097.53|6134.31|6096.31|10
1609390340000|2020-12-31 04:52:20|6135.54|6097.54|6134.37|6096.37|6135.54|6097.54|6134.34|6096.34|9
1609390350000|2020-12-31 04:52:30|6134.32|6096.32|6134.07|6096.07|6134.59|6096.59|6134.07|6096.07|9
1609390360000|2020-12-31 04:52:40|6133.79|6095.79|6134.44|6096.44|6134.44|6096.44|6133.72|6095.72|10
1609390370000|2020-12-31 04:52:50|6134.43|6096.43|6134.59|6096.59|6134.69|6096.69|6134.41|6096.41|10
1609390380000|2020-12-31 04:53:00|6134.62|6096.62|6134.2|6096.2|6134.62|6096.62|6134.12|6096.12|9
1609390390000|2020-12-31 04:53:10|6134.3|6096.3|6134.51|6096.51|6134.51|6096.51|6134.18|6096.18|10
1609390400000|2020-12-31 04:53:20|6134.49|6096.49|6134.8|6096.8|6134.81|6096.81|6134.44|6096.44|10
1609390410000|2020-12-31 04:53:30|6134.53|6096.53|6134.19|6096.19|6134.68|6096.68|6134.15|6096.15|9
1609390420000|2020-12-31 04:53:40|6134.08|6096.08|6134.44|6096.44|6134.44|6096.44|6133.97|6095.97|9
1609390430000|2020-12-31 04:53:50|6134.74|6096.74|6135.24|6097.24|6135.35|6097.35|6134.21|6096.21|10
1609390440000|2020-12-31 04:54:00|6135.61|6097.61|6138.04|6100.04|6138.04|6100.04|6135.61|6097.61|10
1609390450000|2020-12-31 04:54:10|6138.28|6100.28|6139.52|6101.52|6139.62|6101.62|6138.28|6100.28|10
1609390460000|2020-12-31 04:54:20|6139.38|6101.38|6139.69|6101.69|6139.69|6101.69|6139.23|6101.23|10
1609390470000|2020-12-31 04:54:30|6139.58|6101.58|6138.59|6100.59|6139.65|6101.65|6138.59|6100.59|9
1609390480000|2020-12-31 04:54:40|6138.5|6100.5|6136.19|6098.19|6138.5|6100.5|6136.16|6098.16|10
1609390490000|2020-12-31 04:54:50|6135.68|6097.68|6135.18|6097.18|6135.79|6097.79|6135.02|6097.02|9
1609390500000|2020-12-31 04:55:00|6135.14|6097.14|6134.11|6096.11|6135.14|6097.14|6134.11|6096.11|10
1609390510000|2020-12-31 04:55:10|6133.54|6095.54|6132|6094|6133.59|6095.59|6132|6094|10
1609390520000|2020-12-31 04:55:20|6131.98|6093.98|6132.01|6094.01|6132.38|6094.38|6131.98|6093.98|10
1609390530000|2020-12-31 04:55:30|6132.17|6094.17|6131.7|6093.7|6132.17|6094.17|6131.32|6093.32|8
1609390540000|2020-12-31 04:55:40|6131.62|6093.62|6132.81|6094.81|6132.81|6094.81|6131.57|6093.57|10
1609390550000|2020-12-31 04:55:50|6132.84|6094.84|6134.19|6096.19|6134.19|6096.19|6132.84|6094.84|10
1609390560000|2020-12-31 04:56:00|6134.38|6096.38|6134.3|6096.3|6135.04|6097.04|6134.26|6096.26|10
1609390570000|2020-12-31 04:56:10|6133.92|6095.92|6134.31|6096.31|6134.31|6096.31|6133.61|6095.61|10
1609390580000|2020-12-31 04:56:20|6134.47|6096.47|6136.13|6098.13|6136.13|6098.13|6134.47|6096.47|10
1609390590000|2020-12-31 04:56:30|6136.39|6098.39|6138.45|6100.45|6138.45|6100.45|6136.39|6098.39|9
1609390600000|2020-12-31 04:56:40|6138.41|6100.41|6139.14|6101.14|6139.14|6101.14|6138.16|6100.16|10
1609390610000|2020-12-31 04:56:50|6139.32|6101.32|6139.22|6101.22|6139.64|6101.64|6139.11|6101.11|10
1609390620000|2020-12-31 04:57:00|6138.79|6100.79|6138.89|6100.89|6138.89|6100.89|6138|6100|10
1609390630000|2020-12-31 04:57:10|6139.3|6101.3|6139.01|6101.01|6139.54|6101.54|6139.01|6101.01|10
1609390640000|2020-12-31 04:57:20|6139.14|6101.14|6139.37|6101.37|6139.64|6101.64|6139.13|6101.13|10
1609390650000|2020-12-31 04:57:30|6139.33|6101.33|6140.01|6102.01|6140.01|6102.01|6139.33|6101.33|10
1609390660000|2020-12-31 04:57:40|6140|6102|6139.79|6101.79|6140|6102|6139.51|6101.51|10
1609390670000|2020-12-31 04:57:50|6139.78|6101.78|6140.39|6102.39|6140.41|6102.41|6139.78|6101.78|9
1609390680000|2020-12-31 04:58:00|6140.26|6102.26|6139.9|6101.9|6140.72|6102.72|6139.89|6101.89|10
1609390690000|2020-12-31 04:58:10|6139.82|6101.82|6138.57|6100.57|6139.82|6101.82|6138.11|6100.11|9
1609390700000|2020-12-31 04:58:20|6138.55|6100.55|6138.08|6100.08|6138.56|6100.56|6137.87|6099.87|10
1609390710000|2020-12-31 04:58:30|6138.15|6100.15|6137.7|6099.7|6138.15|6100.15|6137.66|6099.66|9
1609390720000|2020-12-31 04:58:40|6137.77|6099.77|6138.22|6100.22|6138.22|6100.22|6137.52|6099.52|9
1609390730000|2020-12-31 04:58:50|6137.88|6099.88|6136.43|6098.43|6138.01|6100.01|6136.28|6098.28|10
1609390740000|2020-12-31 04:59:00|6136.33|6098.33|6136.59|6098.59|6136.77|6098.77|6136.01|6098.01|10
1609390750000|2020-12-31 04:59:10|6136.93|6098.93|6138.39|6100.39|6138.39|6100.39|6136.93|6098.93|10
1609390760000|2020-12-31 04:59:20|6138.23|6100.23|6138.42|6100.42|6138.67|6100.67|6138.23|6100.23|10
1609390770000|2020-12-31 04:59:30|6138.41|6100.41|6139.18|6101.18|6139.36|6101.36|6138.41|6100.41|10
1609390780000|2020-12-31 04:59:40|6139.46|6101.46|6140.15|6102.15|6140.15|6102.15|6139.45|6101.45|10
1609390790000|2020-12-31 04:59:50|6140.19|6102.19|6140.45|6102.45|6140.45|6102.45|6139.81|6101.81|8
1609390800000|2020-12-31 05:00:00|6140.5|6102.5|6139.76|6101.76|6140.63|6102.63|6139.76|6101.76|10
1609390810000|2020-12-31 05:00:10|6139.72|6101.72|6139.14|6101.14|6139.72|6101.72|6138.66|6100.66|10
1609390820000|2020-12-31 05:00:20|6138.73|6100.73|6138.98|6100.98|6139.1|6101.1|6138.46|6100.46|10
1609390830000|2020-12-31 05:00:30|6138.95|6100.95|6140.29|6102.29|6140.29|6102.29|6138.61|6100.61|10
1609390840000|2020-12-31 05:00:40|6140.22|6102.22|6139.03|6101.03|6140.22|6102.22|6138.97|6100.97|9
1609390850000|2020-12-31 05:00:50|6139.64|6101.64|6140.17|6102.17|6140.39|6102.39|6139.64|6101.64|10
1609390860000|2020-12-31 05:01:00|6140.04|6102.04|6138.74|6100.74|6140.24|6102.24|6138.74|6100.74|10
1609390870000|2020-12-31 05:01:10|6138.29|6100.29|6137.24|6099.24|6138.29|6100.29|6137.2|6099.2|9
1609390880000|2020-12-31 05:01:20|6136.94|6098.94|6136.43|6098.43|6136.94|6098.94|6136.39|6098.39|10
1609390890000|2020-12-31 05:01:30|6136.41|6098.41|6134.18|6096.18|6136.41|6098.41|6134.18|6096.18|10
1609390900000|2020-12-31 05:01:40|6133.88|6095.88|6131.73|6093.73|6133.88|6095.88|6131.73|6093.73|9
1609390910000|2020-12-31 05:01:50|6131.44|6093.44|6130|6092|6131.44|6093.44|6129.95|6091.95|10
1609390920000|2020-12-31 05:02:00|6130.28|6092.28|6130.34|6092.34|6130.73|6092.73|6130.28|6092.28|10
1609390930000|2020-12-31 05:02:10|6130.18|6092.18|6129.67|6091.67|6130.38|6092.38|6129.67|6091.67|8
1609390940000|2020-12-31 05:02:20|6129.54|6091.54|6129.01|6091.01|6129.81|6091.81|6128.8|6090.8|10
1609390950000|2020-12-31 05:02:30|6129.2|6091.2|6126.14|6088.14|6129.2|6091.2|6126.14|6088.14|10
1609390960000|2020-12-31 05:02:40|6125.72|6087.72|6123.33|6085.33|6125.72|6087.72|6123.33|6085.33|10
1609390970000|2020-12-31 05:02:50|6123.47|6085.47|6122.81|6084.81|6123.51|6085.51|6122.81|6084.81|10
1609390980000|2020-12-31 05:03:00|6122.42|6084.42|6122.5|6084.5|6122.5|6084.5|6121.92|6083.92|10
1609390990000|2020-12-31 05:03:10|6122.25|6084.25|6123.11|6085.11|6123.11|6085.11|6122.12|6084.12|10
1609391000000|2020-12-31 05:03:20|6123.72|6085.72|6126.5|6088.5|6126.5|6088.5|6123.72|6085.72|10
1609391010000|2020-12-31 05:03:30|6126.74|6088.74|6127.32|6089.32|6127.32|6089.32|6126.59|6088.59|10
1609391020000|2020-12-31 05:03:40|6127.43|6089.43|6127.63|6089.63|6127.85|6089.85|6127.3|6089.3|9
1609391030000|2020-12-31 05:03:50|6127.79|6089.79|6129.84|6091.84|6129.96|6091.96|6127.79|6089.79|10
1609391040000|2020-12-31 05:04:00|6130.05|6092.05|6131.01|6093.01|6131.01|6093.01|6129.56|6091.56|10
1609391050000|2020-12-31 05:04:10|6131.76|6093.76|6133|6095|6133|6095|6131.67|6093.67|10
1609391060000|2020-12-31 05:04:20|6132.94|6094.94|6132.77|6094.77|6133.13|6095.13|6132.38|6094.38|10
1609391070000|2020-12-31 05:04:30|6132.62|6094.62|6131.33|6093.33|6132.64|6094.64|6131.33|6093.33|10
1609391080000|2020-12-31 05:04:40|6129.89|6091.89|6129.73|6091.73|6129.89|6091.89|6128.72|6090.72|10
1609391090000|2020-12-31 05:04:50|6129.82|6091.82|6129.96|6091.96|6130.29|6092.29|6129.61|6091.61|10
1609391100000|2020-12-31 05:05:00|6129.78|6091.78|6128.96|6090.96|6129.78|6091.78|6128.96|6090.96|10
1609391110000|2020-12-31 05:05:10|6129.13|6091.13|6130.09|6092.09|6130.09|6092.09|6129.13|6091.13|10
1609391120000|2020-12-31 05:05:20|6130.27|6092.27|6130.09|6092.09|6130.67|6092.67|6130.09|6092.09|10
1609391130000|2020-12-31 05:05:30|6130.1|6092.1|6129.29|6091.29|6130.13|6092.13|6129|6091|10
1609391140000|2020-12-31 05:05:40|6129.21|6091.21|6129.19|6091.19|6129.21|6091.21|6128.77|6090.77|9
1609391150000|2020-12-31 05:05:50|6129.17|6091.17|6129.52|6091.52|6129.7|6091.7|6129.04|6091.04|10
1609391160000|2020-12-31 05:06:00|6129.58|6091.58|6130.17|6092.17|6130.17|6092.17|6129.43|6091.43|9
1609391170000|2020-12-31 05:06:10|6130.32|6092.32|6129.42|6091.42|6130.42|6092.42|6129.42|6091.42|10
1609391180000|2020-12-31 05:06:20|6129.41|6091.41|6126.92|6088.92|6129.41|6091.41|6126.92|6088.92|10
1609391190000|2020-12-31 05:06:30|6126.5|6088.5|6125.83|6087.83|6126.5|6088.5|6125.46|6087.46|10
1609391200000|2020-12-31 05:06:40|6125.79|6087.79|6126.76|6088.76|6126.76|6088.76|6125.56|6087.56|10
1609391210000|2020-12-31 05:06:50|6126.89|6088.89|6127.95|6089.95|6127.95|6089.95|6126.84|6088.84|9
1609391220000|2020-12-31 05:07:00|6127.88|6089.88|6127.4|6089.4|6128.02|6090.02|6127.4|6089.4|10
1609391230000|2020-12-31 05:07:10|6127.31|6089.31|6125.33|6087.33|6127.31|6089.31|6125.33|6087.33|10
1609391240000|2020-12-31 05:07:20|6125.44|6087.44|6123.53|6085.53|6125.44|6087.44|6123.53|6085.53|10
1609391250000|2020-12-31 05:07:30|6123.96|6085.96|6124.82|6086.82|6125.72|6087.72|6123.95|6085.95|10
1609391260000|2020-12-31 05:07:40|6124.97|6086.97|6125.27|6087.27|6125.27|6087.27|6124.93|6086.93|10
1609391270000|2020-12-31 05:07:50|6125.09|6087.09|6125.69|6087.69|6125.7|6087.7|6125.09|6087.09|9
1609391280000|2020-12-31 05:08:00|6125.71|6087.71|6125.46|6087.46|6125.75|6087.75|6125.43|6087.43|9
1609391290000|2020-12-31 05:08:10|6125.45|6087.45|6126.23|6088.23|6126.39|6088.39|6125.45|6087.45|9
1609391300000|2020-12-31 05:08:20|6125.46|6087.46|6124.37|6086.37|6125.46|6087.46|6124.31|6086.31|10
1609391310000|2020-12-31 05:08:30|6124.4|6086.4|6123.41|6085.41|6124.43|6086.43|6123.41|6085.41|10
1609391320000|2020-12-31 05:08:40|6123.42|6085.42|6124.67|6086.67|6124.67|6086.67|6123.23|6085.23|10
1609391330000|2020-12-31 05:08:50|6124.87|6086.87|6125.91|6087.91|6125.91|6087.91|6124.73|6086.73|10
1609391340000|2020-12-31 05:09:00|6126.18|6088.18|6128.96|6090.96|6128.96|6090.96|6126.18|6088.18|10
1609391350000|2020-12-31 05:09:10|6129|6091|6129.43|6091.43|6129.69|6091.69|6129|6091|10
1609391360000|2020-12-31 05:09:20|6129.12|6091.12|6127.1|6089.1|6129.12|6091.12|6127.1|6089.1|10
1609391370000|2020-12-31 05:09:30|6127.06|6089.06|6126.76|6088.76|6127.06|6089.06|6126.76|6088.76|8
1609391380000|2020-12-31 05:09:40|6126.73|6088.73|6127.16|6089.16|6127.16|6089.16|6126.63|6088.63|10
1609391390000|2020-12-31 05:09:50|6127.05|6089.05|6127.39|6089.39|6127.41|6089.41|6126.78|6088.78|10
1609391400000|2020-12-31 05:10:00|6127.45|6089.45|6127.98|6089.98|6128.13|6090.13|6127.44|6089.44|10
1609391410000|2020-12-31 05:10:10|6128.09|6090.09|6128.56|6090.56|6128.56|6090.56|6128|6090|10
1609391420000|2020-12-31 05:10:20|6128.53|6090.53|6129.44|6091.44|6129.45|6091.45|6128.48|6090.48|10
1609391430000|2020-12-31 05:10:30|6129.33|6091.33|6130.29|6092.29|6130.29|6092.29|6129.32|6091.32|9
1609391440000|2020-12-31 05:10:40|6130.5|6092.5|6130.94|6092.94|6131.14|6093.14|6130.39|6092.39|10
1609391450000|2020-12-31 05:10:50|6131.07|6093.07|6130.47|6092.47|6131.23|6093.23|6130.07|6092.07|10
1609391460000|2020-12-31 05:11:00|6130.34|6092.34|6131.29|6093.29|6131.31|6093.31|6130.34|6092.34|10
1609391470000|2020-12-31 05:11:10|6131.26|6093.26|6130.7|6092.7|6131.3|6093.3|6130.7|6092.7|9
1609391480000|2020-12-31 05:11:20|6129.54|6091.54|6128.52|6090.52|6129.67|6091.67|6128.52|6090.52|10
1609391490000|2020-12-31 05:11:30|6128.42|6090.42|6127.47|6089.47|6128.42|6090.42|6127.47|6089.47|9
1609391500000|2020-12-31 05:11:40|6127.45|6089.45|6125.03|6087.03|6127.45|6089.45|6125.03|6087.03|10
1609391510000|2020-12-31 05:11:50|6124.79|6086.79|6123.45|6085.45|6124.79|6086.79|6123.42|6085.42|10
1609391520000|2020-12-31 05:12:00|6123.31|6085.31|6123.56|6085.56|6123.61|6085.61|6123.17|6085.17|9
1609391530000|2020-12-31 05:12:10|6123.31|6085.31|6124.01|6086.01|6124.11|6086.11|6123.31|6085.31|10
1609391540000|2020-12-31 05:12:20|6124|6086|6124.11|6086.11|6124.14|6086.14|6123.92|6085.92|9
1609391550000|2020-12-31 05:12:30|6124.34|6086.34|6125.13|6087.13|6125.13|6087.13|6124.34|6086.34|10
1609391560000|2020-12-31 05:12:40|6125.23|6087.23|6125.08|6087.08|6125.49|6087.49|6125.08|6087.08|10
1609391570000|2020-12-31 05:12:50|6125.1|6087.1|6125.34|6087.34|6125.42|6087.42|6125.1|6087.1|8
1609391580000|2020-12-31 05:13:00|6125.17|6087.17|6125.03|6087.03|6125.32|6087.32|6124.96|6086.96|9
1609391590000|2020-12-31 05:13:10|6124.38|6086.38|6123.39|6085.39|6124.38|6086.38|6123.39|6085.39|10
1609391600000|2020-12-31 05:13:20|6123.05|6085.05|6121.37|6083.37|6123.05|6085.05|6121.37|6083.37|10
1609391610000|2020-12-31 05:13:30|6121.11|6083.11|6120.52|6082.52|6121.11|6083.11|6120.52|6082.52|10
1609391620000|2020-12-31 05:13:40|6120.74|6082.74|6119.8|6081.8|6120.78|6082.78|6119.8|6081.8|10
1609391630000|2020-12-31 05:13:50|6119.77|6081.77|6120.5|6082.5|6120.57|6082.57|6119.77|6081.77|10
1609391640000|2020-12-31 05:14:00|6120.05|6082.05|6120.05|6082.05|6120.37|6082.37|6119.93|6081.93|10
1609391650000|2020-12-31 05:14:10|6120.09|6082.09|6120.17|6082.17|6120.36|6082.36|6119.9|6081.9|10
1609391660000|2020-12-31 05:14:20|6120.29|6082.29|6121.07|6083.07|6121.07|6083.07|6119.8|6081.8|10
1609391670000|2020-12-31 05:14:30|6121.04|6083.04|6121.44|6083.44|6121.79|6083.79|6121.04|6083.04|10
1609391680000|2020-12-31 05:14:40|6121.16|6083.16|6121.96|6083.96|6122.08|6084.08|6121.15|6083.15|10
1609391690000|2020-12-31 05:14:50|6122.2|6084.2|6123.15|6085.15|6123.15|6085.15|6122.2|6084.2|10
1609391700000|2020-12-31 05:15:00|6123.54|6085.54|6123.86|6085.86|6123.86|6085.86|6123.33|6085.33|10
1609391710000|2020-12-31 05:15:10|6123.99|6085.99|6126.32|6088.32|6126.32|6088.32|6123.99|6085.99|10
1609391720000|2020-12-31 05:15:20|6126.73|6088.73|6129.14|6091.14|6129.14|6091.14|6126.73|6088.73|10
1609391730000|2020-12-31 05:15:30|6129.45|6091.45|6130.37|6092.37|6130.37|6092.37|6129.45|6091.45|10
1609391740000|2020-12-31 05:15:40|6130.73|6092.73|6131.32|6093.32|6131.33|6093.33|6130.73|6092.73|10
1609391750000|2020-12-31 05:15:50|6131.56|6093.56|6132.78|6094.78|6132.83|6094.83|6131.56|6093.56|10
1609391760000|2020-12-31 05:16:00|6132.82|6094.82|6133.73|6095.73|6134.01|6096.01|6132.82|6094.82|9
1609391770000|2020-12-31 05:16:10|6133.68|6095.68|6132.15|6094.15|6134.27|6096.27|6131.91|6093.91|10
1609391780000|2020-12-31 05:16:20|6131.71|6093.71|6130.77|6092.77|6131.71|6093.71|6130.73|6092.73|10
1609391790000|2020-12-31 05:16:30|6130.61|6092.61|6130.75|6092.75|6131.26|6093.26|6130.61|6092.61|10
1609391800000|2020-12-31 05:16:40|6130.86|6092.86|6131.67|6093.67|6131.79|6093.79|6130.78|6092.78|10
1609391810000|2020-12-31 05:16:50|6131.51|6093.51|6128.12|6090.12|6131.51|6093.51|6128.12|6090.12|9
1609391820000|2020-12-31 05:17:00|6127.42|6089.42|6125.65|6087.65|6127.42|6089.42|6125.05|6087.05|10
1609391830000|2020-12-31 05:17:10|6126.14|6088.14|6127.84|6089.84|6127.9|6089.9|6126.14|6088.14|10
1609391840000|2020-12-31 05:17:20|6128.08|6090.08|6128.76|6090.76|6129.08|6091.08|6128.08|6090.08|10
1609391850000|2020-12-31 05:17:30|6128.8|6090.8|6127.27|6089.27|6128.8|6090.8|6126.46|6088.46|10
1609391860000|2020-12-31 05:17:40|6127.38|6089.38|6127.44|6089.44|6127.44|6089.44|6126.91|6088.91|10
1609391870000|2020-12-31 05:17:50|6127.21|6089.21|6129.93|6091.93|6129.93|6091.93|6127.21|6089.21|10
1609391880000|2020-12-31 05:18:00|6130.06|6092.06|6130.68|6092.68|6130.82|6092.82|6130.06|6092.06|9
1609391890000|2020-12-31 05:18:10|6130.85|6092.85|6130.55|6092.55|6131.11|6093.11|6130.55|6092.55|10
1609391900000|2020-12-31 05:18:20|6130.03|6092.03|6130.32|6092.32|6130.32|6092.32|6129.69|6091.69|10
1609391910000|2020-12-31 05:18:30|6130.47|6092.47|6131.32|6093.32|6131.62|6093.62|6130.47|6092.47|10
1609391920000|2020-12-31 05:18:40|6131.47|6093.47|6131.52|6093.52|6131.73|6093.73|6131.41|6093.41|9
1609391930000|2020-12-31 05:18:50|6131.48|6093.48|6131.53|6093.53|6131.9|6093.9|6131.44|6093.44|10
1609391940000|2020-12-31 05:19:00|6131.63|6093.63|6131.48|6093.48|6131.63|6093.63|6131.38|6093.38|9
1609391950000|2020-12-31 05:19:10|6131.38|6093.38|6132.87|6094.87|6132.87|6094.87|6131.34|6093.34|10
1609391960000|2020-12-31 05:19:20|6133.17|6095.17|6132.8|6094.8|6133.5|6095.5|6132.8|6094.8|9
1609391970000|2020-12-31 05:19:30|6132.81|6094.81|6131.44|6093.44|6132.81|6094.81|6131.44|6093.44|10
1609391980000|2020-12-31 05:19:40|6131.7|6093.7|6131.46|6093.46|6131.7|6093.7|6131.15|6093.15|10
1609391990000|2020-12-31 05:19:50|6131.79|6093.79|6132.24|6094.24|6132.28|6094.28|6131.79|6093.79|10
1609392000000|2020-12-31 05:20:00|6132.25|6094.25|6133.43|6095.43|6133.44|6095.44|6132.25|6094.25|9
1609392010000|2020-12-31 05:20:10|6133.46|6095.46|6133.47|6095.47|6133.62|6095.62|6133.12|6095.12|9
1609392020000|2020-12-31 05:20:20|6133.39|6095.39|6133.65|6095.65|6133.87|6095.87|6133.38|6095.38|9
1609392030000|2020-12-31 05:20:30|6133.66|6095.66|6133.35|6095.35|6133.66|6095.66|6133.33|6095.33|10
1609392040000|2020-12-31 05:20:40|6133.25|6095.25|6132.81|6094.81|6133.35|6095.35|6132.73|6094.73|8
1609392050000|2020-12-31 05:20:50|6132.79|6094.79|6132.86|6094.86|6133.08|6095.08|6132.79|6094.79|10
1609392060000|2020-12-31 05:21:00|6132.5|6094.5|6131.8|6093.8|6132.9|6094.9|6131.75|6093.75|10
1609392070000|2020-12-31 05:21:10|6131.83|6093.83|6131.05|6093.05|6131.88|6093.88|6131.05|6093.05|10
1609392080000|2020-12-31 05:21:20|6130.59|6092.59|6129.54|6091.54|6130.59|6092.59|6129.24|6091.24|10
1609392090000|2020-12-31 05:21:30|6129.83|6091.83|6130.02|6092.02|6130.02|6092.02|6129.42|6091.42|10
1609392100000|2020-12-31 05:21:40|6130|6092|6130.7|6092.7|6131.11|6093.11|6130|6092|10
1609392110000|2020-12-31 05:21:50|6130.6|6092.6|6130.32|6092.32|6130.6|6092.6|6130.2|6092.2|10
1609392120000|2020-12-31 05:22:00|6130.55|6092.55|6129.8|6091.8|6130.55|6092.55|6129.8|6091.8|9
1609392130000|2020-12-31 05:22:10|6129.79|6091.79|6130.3|6092.3|6130.3|6092.3|6129.71|6091.71|9
1609392140000|2020-12-31 05:22:20|6130.37|6092.37|6131.36|6093.36|6131.36|6093.36|6130.37|6092.37|9
1609392150000|2020-12-31 05:22:30|6131.11|6093.11|6131.69|6093.69|6131.83|6093.83|6131.11|6093.11|9
1609392160000|2020-12-31 05:22:40|6131.86|6093.86|6131.67|6093.67|6131.86|6093.86|6131.51|6093.51|10
1609392170000|2020-12-31 05:22:50|6131.68|6093.68|6130.72|6092.72|6131.9|6093.9|6130.72|6092.72|10
1609392180000|2020-12-31 05:23:00|6130.84|6092.84|6128.62|6090.62|6130.84|6092.84|6128.62|6090.62|10
1609392190000|2020-12-31 05:23:10|6128.72|6090.72|6130.24|6092.24|6130.24|6092.24|6128.72|6090.72|10
1609392200000|2020-12-31 05:23:20|6130.41|6092.41|6129.82|6091.82|6130.41|6092.41|6129.69|6091.69|10
1609392210000|2020-12-31 05:23:30|6129.84|6091.84|6128.78|6090.78|6129.92|6091.92|6128.71|6090.71|10
1609392220000|2020-12-31 05:23:40|6128.79|6090.79|6128.18|6090.18|6128.79|6090.79|6128.15|6090.15|10
1609392230000|2020-12-31 05:23:50|6128.34|6090.34|6127.39|6089.39|6128.57|6090.57|6127.37|6089.37|9
1609392240000|2020-12-31 05:24:00|6127.19|6089.19|6127.5|6089.5|6127.5|6089.5|6127.01|6089.01|10
1609392250000|2020-12-31 05:24:10|6127.72|6089.72|6127.83|6089.83|6127.85|6089.85|6127.56|6089.56|10
1609392260000|2020-12-31 05:24:20|6127.77|6089.77|6127.25|6089.25|6127.78|6089.78|6127.22|6089.22|10
1609392270000|2020-12-31 05:24:30|6127.21|6089.21|6126.48|6088.48|6127.29|6089.29|6126.44|6088.44|9
1609392280000|2020-12-31 05:24:40|6126.32|6088.32|6125.1|6087.1|6126.32|6088.32|6125.1|6087.1|10
1609392290000|2020-12-31 05:24:50|6125.05|6087.05|6124.42|6086.42|6125.05|6087.05|6124.16|6086.16|9
1609392300000|2020-12-31 05:25:00|6124.54|6086.54|6123.76|6085.76|6124.76|6086.76|6123.76|6085.76|10
1609392310000|2020-12-31 05:25:10|6123.63|6085.63|6123.06|6085.06|6123.9|6085.9|6122.91|6084.91|10
1609392320000|2020-12-31 05:25:20|6123.02|6085.02|6121.13|6083.13|6123.02|6085.02|6120.84|6082.84|10
1609392330000|2020-12-31 05:25:30|6120.67|6082.67|6118.72|6080.72|6120.67|6082.67|6118.17|6080.17|10
1609392340000|2020-12-31 05:25:40|6118.48|6080.48|6117.09|6079.09|6118.51|6080.51|6117.09|6079.09|10
1609392350000|2020-12-31 05:25:50|6117.24|6079.24|6113.99|6075.99|6117.24|6079.24|6113.99|6075.99|10
1609392360000|2020-12-31 05:26:00|6114.06|6076.06|6114.57|6076.57|6114.57|6076.57|6113.97|6075.97|10
1609392370000|2020-12-31 05:26:10|6114.36|6076.36|6116|6078|6116|6078|6114.36|6076.36|10
1609392380000|2020-12-31 05:26:20|6116.2|6078.2|6118.5|6080.5|6118.52|6080.52|6116.2|6078.2|10
1609392390000|2020-12-31 05:26:30|6118.73|6080.73|6117.44|6079.44|6118.73|6080.73|6117.44|6079.44|9
1609392400000|2020-12-31 05:26:40|6117.51|6079.51|6118.73|6080.73|6118.8|6080.8|6117.02|6079.02|10
1609392410000|2020-12-31 05:26:50|6118.83|6080.83|6118.92|6080.92|6119.2|6081.2|6118.76|6080.76|10
1609392420000|2020-12-31 05:27:00|6118.89|6080.89|6118.46|6080.46|6119.34|6081.34|6117.8|6079.8|10
1609392430000|2020-12-31 05:27:10|6118.53|6080.53|6117.93|6079.93|6118.72|6080.72|6117.93|6079.93|10
1609392440000|2020-12-31 05:27:20|6117.84|6079.84|6117.93|6079.93|6118.12|6080.12|6117.67|6079.67|9
1609392450000|2020-12-31 05:27:30|6117.49|6079.49|6118.03|6080.03|6118.03|6080.03|6117.49|6079.49|10
1609392460000|2020-12-31 05:27:40|6118.18|6080.18|6120.24|6082.24|6120.24|6082.24|6118.18|6080.18|10
1609392470000|2020-12-31 05:27:50|6120.33|6082.33|6121.09|6083.09|6121.09|6083.09|6120.33|6082.33|9
1609392480000|2020-12-31 05:28:00|6121.12|6083.12|6122.12|6084.12|6122.12|6084.12|6121.12|6083.12|10
1609392490000|2020-12-31 05:28:10|6122.07|6084.07|6123|6085|6123.07|6085.07|6122.07|6084.07|10
1609392500000|2020-12-31 05:28:20|6122.83|6084.83|6124.08|6086.08|6124.08|6086.08|6122.83|6084.83|10
1609392510000|2020-12-31 05:28:30|6124.29|6086.29|6124.08|6086.08|6124.39|6086.39|6124|6086|9
1609392520000|2020-12-31 05:28:40|6124.16|6086.16|6124.39|6086.39|6124.47|6086.47|6123.96|6085.96|10
1609392530000|2020-12-31 05:28:50|6124|6086|6124.09|6086.09|6124.09|6086.09|6123.63|6085.63|10
1609392540000|2020-12-31 05:29:00|6123.93|6085.93|6124.79|6086.79|6124.79|6086.79|6123.92|6085.92|10
1609392550000|2020-12-31 05:29:10|6124.8|6086.8|6123.74|6085.74|6125.03|6087.03|6123.74|6085.74|10
1609392560000|2020-12-31 05:29:20|6123.47|6085.47|6121.28|6083.28|6123.47|6085.47|6121.28|6083.28|10
1609392570000|2020-12-31 05:29:30|6120.76|6082.76|6118.03|6080.03|6120.76|6082.76|6118.01|6080.01|10
1609392580000|2020-12-31 05:29:40|6117.7|6079.7|6115.8|6077.8|6117.7|6079.7|6115.8|6077.8|8
1609392590000|2020-12-31 05:29:50|6116|6078|6117.78|6079.78|6117.83|6079.83|6116|6078|10
1609392600000|2020-12-31 05:30:00|6117.91|6079.91|6120.2|6082.2|6120.22|6082.22|6117.81|6079.81|10
1609392610000|2020-12-31 05:30:10|6120.35|6082.35|6122.6|6084.6|6122.65|6084.65|6120.35|6082.35|10
1609392620000|2020-12-31 05:30:20|6122.56|6084.56|6123.87|6085.87|6123.87|6085.87|6122.43|6084.43|10
1609392630000|2020-12-31 05:30:30|6123.71|6085.71|6123.93|6085.93|6124.54|6086.54|6123.71|6085.71|10
1609392640000|2020-12-31 05:30:40|6124.6|6086.6|6124.56|6086.56|6125.49|6087.49|6124.56|6086.56|10
1609392650000|2020-12-31 05:30:50|6124.91|6086.91|6125.59|6087.59|6125.89|6087.89|6124.91|6086.91|10
1609392660000|2020-12-31 05:31:00|6125.47|6087.47|6125.68|6087.68|6126.01|6088.01|6125.41|6087.41|10
1609392670000|2020-12-31 05:31:10|6125.59|6087.59|6125.59|6087.59|6125.77|6087.77|6125.52|6087.52|10
1609392680000|2020-12-31 05:31:20|6125.4|6087.4|6125.51|6087.51|6126.1|6088.1|6125.4|6087.4|10
1609392690000|2020-12-31 05:31:30|6125.48|6087.48|6125.05|6087.05|6125.58|6087.58|6125.03|6087.03|10
1609392700000|2020-12-31 05:31:40|6124.99|6086.99|6124.2|6086.2|6124.99|6086.99|6124.18|6086.18|10
1609392710000|2020-12-31 05:31:50|6124.13|6086.13|6124.4|6086.4|6124.47|6086.47|6124.13|6086.13|9
1609392720000|2020-12-31 05:32:00|6124.12|6086.12|6122.23|6084.23|6124.12|6086.12|6122.23|6084.23|10
1609392730000|2020-12-31 05:32:10|6122.04|6084.04|6120.47|6082.47|6122.04|6084.04|6120.47|6082.47|10
1609392740000|2020-12-31 05:32:20|6120.19|6082.19|6118.96|6080.96|6120.33|6082.33|6118.96|6080.96|10
1609392750000|2020-12-31 05:32:30|6118.55|6080.55|6115.71|6077.71|6118.55|6080.55|6115.71|6077.71|10
1609392760000|2020-12-31 05:32:40|6115.66|6077.66|6110.19|6072.19|6115.66|6077.66|6109.86|6071.86|9
1609392770000|2020-12-31 05:32:50|6109.95|6071.95|6108.33|6070.33|6109.95|6071.95|6108.33|6070.33|10
1609392780000|2020-12-31 05:33:00|6108.46|6070.46|6109.07|6071.07|6109.11|6071.11|6108.45|6070.45|9
1609392790000|2020-12-31 05:33:10|6109.05|6071.05|6109.37|6071.37|6109.54|6071.54|6109.01|6071.01|10
1609392800000|2020-12-31 05:33:20|6109.41|6071.41|6108.96|6070.96|6109.81|6071.81|6108.96|6070.96|9
1609392810000|2020-12-31 05:33:30|6109.18|6071.18|6108.1|6070.1|6109.18|6071.18|6107.53|6069.53|10
1609392820000|2020-12-31 05:33:40|6108.02|6070.02|6104.15|6066.15|6108.02|6070.02|6104.15|6066.15|10
1609392830000|2020-12-31 05:33:50|6104.41|6066.41|6100.27|6062.27|6104.41|6066.41|6100.17|6062.17|10
1609392840000|2020-12-31 05:34:00|6099.22|6061.22|6096.51|6058.51|6099.22|6061.22|6096.47|6058.47|10
1609392850000|2020-12-31 05:34:10|6096.37|6058.37|6098.14|6060.14|6099|6061|6096.15|6058.15|10
1609392860000|2020-12-31 05:34:20|6097.98|6059.98|6096.67|6058.67|6097.98|6059.98|6096.54|6058.54|9
1609392870000|2020-12-31 05:34:30|6096.94|6058.94|6096.93|6058.93|6097.29|6059.29|6096.58|6058.58|10
1609392880000|2020-12-31 05:34:40|6097.05|6059.05|6097.72|6059.72|6098.05|6060.05|6097.05|6059.05|10
1609392890000|2020-12-31 05:34:50|6097.78|6059.78|6097.27|6059.27|6097.78|6059.78|6097.27|6059.27|9
1609392900000|2020-12-31 05:35:00|6097.47|6059.47|6095.93|6057.93|6097.47|6059.47|6095.93|6057.93|9
1609392910000|2020-12-31 05:35:10|6096.17|6058.17|6096.13|6058.13|6096.4|6058.4|6096.13|6058.13|10
1609392920000|2020-12-31 05:35:20|6096.19|6058.19|6096.69|6058.69|6096.86|6058.86|6096.19|6058.19|10
1609392930000|2020-12-31 05:35:30|6096.7|6058.7|6096.97|6058.97|6097.03|6059.03|6096.22|6058.22|10
1609392940000|2020-12-31 05:35:40|6096.86|6058.86|6098.13|6060.13|6098.13|6060.13|6096.86|6058.86|10
1609392950000|2020-12-31 05:35:50|6098.86|6060.86|6100.16|6062.16|6100.16|6062.16|6098.86|6060.86|10
1609392960000|2020-12-31 05:36:00|6100.72|6062.72|6101.51|6063.51|6101.51|6063.51|6100.44|6062.44|10
1609392970000|2020-12-31 05:36:10|6101.44|6063.44|6102.94|6064.94|6102.94|6064.94|6101.44|6063.44|10
1609392980000|2020-12-31 05:36:20|6102.73|6064.73|6102.57|6064.57|6102.75|6064.75|6102.41|6064.41|10
1609392990000|2020-12-31 05:36:30|6102.63|6064.63|6103.09|6065.09|6103.17|6065.17|6102.59|6064.59|10
1609393000000|2020-12-31 05:36:40|6103.1|6065.1|6103.77|6065.77|6103.77|6065.77|6102.87|6064.87|10
1609393010000|2020-12-31 05:36:50|6104.05|6066.05|6105.8|6067.8|6105.99|6067.99|6104.05|6066.05|10
1609393020000|2020-12-31 05:37:00|6106|6068|6106.54|6068.54|6106.61|6068.61|6106|6068|10
1609393030000|2020-12-31 05:37:10|6106.51|6068.51|6105.64|6067.64|6106.89|6068.89|6105.64|6067.64|10
1609393040000|2020-12-31 05:37:20|6105.63|6067.63|6107.23|6069.23|6107.23|6069.23|6105.63|6067.63|9
1609393050000|2020-12-31 05:37:30|6107.42|6069.42|6110.16|6072.16|6110.16|6072.16|6107.42|6069.42|10
1609393060000|2020-12-31 05:37:40|6110.29|6072.29|6111.52|6073.52|6111.74|6073.74|6110.21|6072.21|10
1609393070000|2020-12-31 05:37:50|6111.99|6073.99|6111.34|6073.34|6111.99|6073.99|6111.24|6073.24|10
1609393080000|2020-12-31 05:38:00|6111.48|6073.48|6111.59|6073.59|6111.76|6073.76|6111.09|6073.09|9
1609393090000|2020-12-31 05:38:10|6111.78|6073.78|6111.85|6073.85|6111.94|6073.94|6111.57|6073.57|10
1609393100000|2020-12-31 05:38:20|6111.73|6073.73|6112.2|6074.2|6112.32|6074.32|6111.71|6073.71|10
1609393110000|2020-12-31 05:38:30|6112.16|6074.16|6111.65|6073.65|6112.2|6074.2|6111.4|6073.4|10
1609393120000|2020-12-31 05:38:40|6112.19|6074.19|6112.05|6074.05|6112.38|6074.38|6111.86|6073.86|10
1609393130000|2020-12-31 05:38:50|6111.88|6073.88|6112.22|6074.22|6112.22|6074.22|6111.64|6073.64|10
1609393140000|2020-12-31 05:39:00|6112.27|6074.27|6112.14|6074.14|6112.89|6074.89|6111.88|6073.88|10
1609393150000|2020-12-31 05:39:10|6111.98|6073.98|6111.51|6073.51|6112.1|6074.1|6111.46|6073.46|10
1609393160000|2020-12-31 05:39:20|6111.18|6073.18|6110.95|6072.95|6111.96|6073.96|6110.81|6072.81|10
1609393170000|2020-12-31 05:39:30|6110.93|6072.93|6110.03|6072.03|6110.93|6072.93|6110.03|6072.03|10
1609393180000|2020-12-31 05:39:40|6109.8|6071.8|6110.35|6072.35|6110.48|6072.48|6109.8|6071.8|10
1609393190000|2020-12-31 05:39:50|6110.18|6072.18|6110.61|6072.61|6111.04|6073.04|6110.03|6072.03|10
1609393200000|2020-12-31 05:40:00|6110.57|6072.57|6109.63|6071.63|6110.57|6072.57|6109.63|6071.63|10
1609393210000|2020-12-31 05:40:10|6109.56|6071.56|6111.12|6073.12|6111.12|6073.12|6109.56|6071.56|10
1609393220000|2020-12-31 05:40:20|6111.16|6073.16|6111.85|6073.85|6111.85|6073.85|6110.96|6072.96|10
1609393230000|2020-12-31 05:40:30|6111.97|6073.97|6111.41|6073.41|6112.11|6074.11|6111.41|6073.41|8
1609393240000|2020-12-31 05:40:40|6111.37|6073.37|6112.04|6074.04|6112.04|6074.04|6110.89|6072.89|9
1609393250000|2020-12-31 05:40:50|6111.81|6073.81|6112.21|6074.21|6112.4|6074.4|6111.81|6073.81|10
1609393260000|2020-12-31 05:41:00|6112.2|6074.2|6111.32|6073.32|6112.25|6074.25|6111.32|6073.32|10
1609393270000|2020-12-31 05:41:10|6111.47|6073.47|6111.38|6073.38|6111.5|6073.5|6111.19|6073.19|10
1609393280000|2020-12-31 05:41:20|6111.62|6073.62|6111.8|6073.8|6111.8|6073.8|6111.36|6073.36|10
1609393290000|2020-12-31 05:41:30|6111.81|6073.81|6113.4|6075.4|6113.4|6075.4|6111.81|6073.81|10
1609393300000|2020-12-31 05:41:40|6113.65|6075.65|6115.42|6077.42|6115.69|6077.69|6113.65|6075.65|9
1609393310000|2020-12-31 05:41:50|6115.7|6077.7|6117.13|6079.13|6117.13|6079.13|6115.7|6077.7|10
1609393320000|2020-12-31 05:42:00|6116.88|6078.88|6120.21|6082.21|6120.21|6082.21|6116.88|6078.88|10
1609393330000|2020-12-31 05:42:10|6120.81|6082.81|6122.63|6084.63|6122.86|6084.86|6120.81|6082.81|10
1609393340000|2020-12-31 05:42:20|6122.76|6084.76|6125.14|6087.14|6125.14|6087.14|6122.76|6084.76|10
1609393350000|2020-12-31 05:42:30|6125.43|6087.43|6127.33|6089.33|6127.33|6089.33|6125.43|6087.43|9
1609393360000|2020-12-31 05:42:40|6127.51|6089.51|6127.91|6089.91|6128.33|6090.33|6127.51|6089.51|10
1609393370000|2020-12-31 05:42:50|6127.69|6089.69|6128.27|6090.27|6128.27|6090.27|6127.67|6089.67|10
1609393380000|2020-12-31 05:43:00|6128.72|6090.72|6130.36|6092.36|6130.81|6092.81|6128.62|6090.62|10
1609393390000|2020-12-31 05:43:10|6130.17|6092.17|6130.82|6092.82|6130.82|6092.82|6130.05|6092.05|10
1609393400000|2020-12-31 05:43:20|6130.91|6092.91|6131.96|6093.96|6132.19|6094.19|6130.86|6092.86|10
1609393410000|2020-12-31 05:43:30|6131.82|6093.82|6132.1|6094.1|6132.11|6094.11|6131.62|6093.62|10
1609393420000|2020-12-31 05:43:40|6131.84|6093.84|6130.13|6092.13|6131.84|6093.84|6130.13|6092.13|10
1609393430000|2020-12-31 05:43:50|6130.1|6092.1|6131.12|6093.12|6131.12|6093.12|6130.1|6092.1|10
1609393440000|2020-12-31 05:44:00|6131.11|6093.11|6131.54|6093.54|6131.54|6093.54|6131.11|6093.11|9
1609393450000|2020-12-31 05:44:10|6131.41|6093.41|6132.15|6094.15|6132.19|6094.19|6131.41|6093.41|10
1609393460000|2020-12-31 05:44:20|6132.46|6094.46|6132.87|6094.87|6133.01|6095.01|6132.46|6094.46|10
1609393470000|2020-12-31 05:44:30|6132.96|6094.96|6134.1|6096.1|6134.1|6096.1|6132.59|6094.59|9
1609393480000|2020-12-31 05:44:40|6134.65|6096.65|6133.36|6095.36|6134.65|6096.65|6133.36|6095.36|9
1609393490000|2020-12-31 05:44:50|6133.04|6095.04|6133.29|6095.29|6133.29|6095.29|6132.65|6094.65|10
1609393500000|2020-12-31 05:45:00|6133.28|6095.28|6133.91|6095.91|6134.18|6096.18|6133.17|6095.17|10
1609393510000|2020-12-31 05:45:10|6134|6096|6134.48|6096.48|6134.48|6096.48|6133.93|6095.93|10
1609393520000|2020-12-31 05:45:20|6134.46|6096.46|6135.23|6097.23|6135.23|6097.23|6134.46|6096.46|10
1609393530000|2020-12-31 05:45:30|6135.44|6097.44|6136.15|6098.15|6136.15|6098.15|6135.26|6097.26|10
1609393540000|2020-12-31 05:45:40|6136.66|6098.66|6138.12|6100.12|6138.12|6100.12|6136.58|6098.58|10
1609393550000|2020-12-31 05:45:50|6138.16|6100.16|6138.4|6100.4|6138.4|6100.4|6137.94|6099.94|9
1609393560000|2020-12-31 05:46:00|6138.11|6100.11|6137.63|6099.63|6138.11|6100.11|6137.36|6099.36|10
1609393570000|2020-12-31 05:46:10|6137.37|6099.37|6135.46|6097.46|6137.58|6099.58|6135.46|6097.46|10
1609393580000|2020-12-31 05:46:20|6135.3|6097.3|6134.86|6096.86|6135.3|6097.3|6134.74|6096.74|10
1609393590000|2020-12-31 05:46:30|6134.6|6096.6|6134.34|6096.34|6134.6|6096.6|6134.33|6096.33|9
1609393600000|2020-12-31 05:46:40|6134.38|6096.38|6133.5|6095.5|6134.67|6096.67|6133.5|6095.5|9
1609393610000|2020-12-31 05:46:50|6133.62|6095.62|6133.78|6095.78|6133.81|6095.81|6133.59|6095.59|10
1609393620000|2020-12-31 05:47:00|6133.9|6095.9|6134.86|6096.86|6134.86|6096.86|6133.79|6095.79|9
1609393630000|2020-12-31 05:47:10|6135.1|6097.1|6136.28|6098.28|6136.34|6098.34|6135.09|6097.09|10
1609393640000|2020-12-31 05:47:20|6136.33|6098.33|6136.2|6098.2|6136.7|6098.7|6136.17|6098.17|10
1609393650000|2020-12-31 05:47:30|6136.48|6098.48|6137.1|6099.1|6137.26|6099.26|6136.48|6098.48|10
1609393660000|2020-12-31 05:47:40|6136.95|6098.95|6137.49|6099.49|6137.49|6099.49|6136.89|6098.89|10
1609393670000|2020-12-31 05:47:50|6137.45|6099.45|6137.29|6099.29|6137.64|6099.64|6137.01|6099.01|10
1609393680000|2020-12-31 05:48:00|6137.09|6099.09|6137.34|6099.34|6137.34|6099.34|6137.05|6099.05|10
1609393690000|2020-12-31 05:48:10|6137.35|6099.35|6138.03|6100.03|6138.17|6100.17|6137.29|6099.29|10
1609393700000|2020-12-31 05:48:20|6138.04|6100.04|6137.62|6099.62|6138.36|6100.36|6137.39|6099.39|10
1609393710000|2020-12-31 05:48:30|6137.31|6099.31|6135.62|6097.62|6137.31|6099.31|6135.62|6097.62|9
1609393720000|2020-12-31 05:48:40|6135.46|6097.46|6134.51|6096.51|6135.54|6097.54|6134.51|6096.51|10
1609393730000|2020-12-31 05:48:50|6134.42|6096.42|6135.24|6097.24|6135.24|6097.24|6134.42|6096.42|10
1609393740000|2020-12-31 05:49:00|6135.54|6097.54|6136.44|6098.44|6136.51|6098.51|6135.54|6097.54|10
1609393750000|2020-12-31 05:49:10|6136.21|6098.21|6136.21|6098.21|6136.43|6098.43|6136.13|6098.13|10
1609393760000|2020-12-31 05:49:20|6136.07|6098.07|6136.78|6098.78|6136.78|6098.78|6136.07|6098.07|10
1609393770000|2020-12-31 05:49:30|6137.23|6099.23|6137.02|6099.02|6137.34|6099.34|6136.8|6098.8|10
1609393780000|2020-12-31 05:49:40|6136.65|6098.65|6134.94|6096.94|6136.65|6098.65|6134.94|6096.94|10
1609393790000|2020-12-31 05:49:50|6135.02|6097.02|6134.78|6096.78|6135.13|6097.13|6134.31|6096.31|10
1609393800000|2020-12-31 05:50:00|6134.69|6096.69|6135.19|6097.19|6135.31|6097.31|6134.6|6096.6|10
1609393810000|2020-12-31 05:50:10|6135.78|6097.78|6136.69|6098.69|6136.96|6098.96|6135.78|6097.78|10
1609393820000|2020-12-31 05:50:20|6136.78|6098.78|6137.81|6099.81|6137.83|6099.83|6136.78|6098.78|10
1609393830000|2020-12-31 05:50:30|6137.92|6099.92|6134.7|6096.7|6137.92|6099.92|6134.7|6096.7|10
1609393840000|2020-12-31 05:50:40|6134.3|6096.3|6133.79|6095.79|6134.3|6096.3|6133.62|6095.62|9
1609393850000|2020-12-31 05:50:50|6133.23|6095.23|6135.78|6097.78|6135.78|6097.78|6133.23|6095.23|10
1609393860000|2020-12-31 05:51:00|6135.67|6097.67|6137.14|6099.14|6137.14|6099.14|6135.54|6097.54|10
1609393870000|2020-12-31 05:51:10|6137.06|6099.06|6137.51|6099.51|6137.81|6099.81|6137.06|6099.06|10
1609393880000|2020-12-31 05:51:20|6136.93|6098.93|6136.32|6098.32|6136.93|6098.93|6136.13|6098.13|9
1609393890000|2020-12-31 05:51:30|6136.59|6098.59|6136.78|6098.78|6136.8|6098.8|6136.52|6098.52|9
1609393900000|2020-12-31 05:51:40|6136.8|6098.8|6136.28|6098.28|6136.8|6098.8|6136.12|6098.12|10
1609393910000|2020-12-31 05:51:50|6136.21|6098.21|6135.54|6097.54|6136.21|6098.21|6135.54|6097.54|8
1609393920000|2020-12-31 05:52:00|6135.7|6097.7|6135.29|6097.29|6135.71|6097.71|6135.29|6097.29|10
1609393930000|2020-12-31 05:52:10|6135.55|6097.55|6135.06|6097.06|6135.55|6097.55|6135.06|6097.06|9
1609393940000|2020-12-31 05:52:20|6135.22|6097.22|6133.89|6095.89|6135.22|6097.22|6133.89|6095.89|9
1609393950000|2020-12-31 05:52:30|6133.28|6095.28|6132|6094|6133.28|6095.28|6131.56|6093.56|10
1609393960000|2020-12-31 05:52:40|6131.81|6093.81|6132.47|6094.47|6132.65|6094.65|6131.7|6093.7|10
1609393970000|2020-12-31 05:52:50|6132.19|6094.19|6130.83|6092.83|6132.19|6094.19|6130.83|6092.83|9
1609393980000|2020-12-31 05:53:00|6131.08|6093.08|6130.92|6092.92|6131.08|6093.08|6130.83|6092.83|10
1609393990000|2020-12-31 05:53:10|6131.41|6093.41|6130.98|6092.98|6131.41|6093.41|6130.96|6092.96|9
1609394000000|2020-12-31 05:53:20|6130.34|6092.34|6130|6092|6130.77|6092.77|6129.54|6091.54|10
1609394010000|2020-12-31 05:53:30|6130.14|6092.14|6129.86|6091.86|6130.14|6092.14|6129.2|6091.2|10
1609394020000|2020-12-31 05:53:40|6129.87|6091.87|6130.1|6092.1|6130.1|6092.1|6129.85|6091.85|10
1609394030000|2020-12-31 05:53:50|6130.05|6092.05|6129.93|6091.93|6130.26|6092.26|6129.75|6091.75|10
1609394040000|2020-12-31 05:54:00|6129.92|6091.92|6128.86|6090.86|6129.92|6091.92|6128.86|6090.86|10
1609394050000|2020-12-31 05:54:10|6128.67|6090.67|6127.02|6089.02|6128.67|6090.67|6127.02|6089.02|10
1609394060000|2020-12-31 05:54:20|6127.16|6089.16|6127.44|6089.44|6127.44|6089.44|6127.1|6089.1|10
1609394070000|2020-12-31 05:54:30|6127.52|6089.52|6128.21|6090.21|6128.21|6090.21|6127.08|6089.08|10
1609394080000|2020-12-31 05:54:40|6128.11|6090.11|6127.52|6089.52|6128.33|6090.33|6127.52|6089.52|9
1609394090000|2020-12-31 05:54:50|6127.51|6089.51|6127.09|6089.09|6127.91|6089.91|6127.09|6089.09|10
1609394100000|2020-12-31 05:55:00|6127.16|6089.16|6127.35|6089.35|6127.69|6089.69|6127.16|6089.16|9
1609394110000|2020-12-31 05:55:10|6127.31|6089.31|6127.96|6089.96|6128.05|6090.05|6127.31|6089.31|10
1609394120000|2020-12-31 05:55:20|6127.94|6089.94|6127.53|6089.53|6128.28|6090.28|6127.53|6089.53|10
1609394130000|2020-12-31 05:55:30|6127.57|6089.57|6125.77|6087.77|6127.63|6089.63|6125.77|6087.77|10
1609394140000|2020-12-31 05:55:40|6125.69|6087.69|6123.31|6085.31|6125.69|6087.69|6123.31|6085.31|10
1609394150000|2020-12-31 05:55:50|6122.78|6084.78|6122.09|6084.09|6122.8|6084.8|6122.08|6084.08|9
1609394160000|2020-12-31 05:56:00|6121.79|6083.79|6123.76|6085.76|6123.76|6085.76|6121.79|6083.79|10
1609394170000|2020-12-31 05:56:10|6123.63|6085.63|6124.58|6086.58|6124.86|6086.86|6123.63|6085.63|10
1609394180000|2020-12-31 05:56:20|6124.65|6086.65|6126.21|6088.21|6126.21|6088.21|6124.65|6086.65|10
1609394190000|2020-12-31 05:56:30|6126.04|6088.04|6126.56|6088.56|6126.58|6088.58|6126.04|6088.04|9
1609394200000|2020-12-31 05:56:40|6126.43|6088.43|6127.01|6089.01|6127.01|6089.01|6126.1|6088.1|10
1609394210000|2020-12-31 05:56:50|6127.04|6089.04|6127.22|6089.22|6127.24|6089.24|6126.88|6088.88|9
1609394220000|2020-12-31 05:57:00|6127.23|6089.23|6126.86|6088.86|6127.62|6089.62|6126.49|6088.49|10
1609394230000|2020-12-31 05:57:10|6126.93|6088.93|6126.9|6088.9|6127.39|6089.39|6126.9|6088.9|10
1609394240000|2020-12-31 05:57:20|6127.2|6089.2|6126.01|6088.01|6127.33|6089.33|6125.88|6087.88|10
1609394250000|2020-12-31 05:57:30|6125.55|6087.55|6125.27|6087.27|6125.55|6087.55|6124.94|6086.94|10
1609394260000|2020-12-31 05:57:40|6124.2|6086.2|6122.65|6084.65|6124.2|6086.2|6122.64|6084.64|10
1609394270000|2020-12-31 05:57:50|6122.88|6084.88|6122.57|6084.57|6122.88|6084.88|6122.02|6084.02|10
1609394280000|2020-12-31 05:58:00|6122.96|6084.96|6124.3|6086.3|6124.47|6086.47|6122.96|6084.96|10
1609394290000|2020-12-31 05:58:10|6123.83|6085.83|6124.66|6086.66|6124.83|6086.83|6123.83|6085.83|10
1609394300000|2020-12-31 05:58:20|6124.5|6086.5|6124.28|6086.28|6124.5|6086.5|6124.04|6086.04|10
1609394310000|2020-12-31 05:58:30|6124.25|6086.25|6122.87|6084.87|6124.42|6086.42|6122.87|6084.87|8
1609394320000|2020-12-31 05:58:40|6122.79|6084.79|6122.54|6084.54|6123|6085|6122.54|6084.54|8
1609394330000|2020-12-31 05:58:50|6122.76|6084.76|6122.91|6084.91|6123.16|6085.16|6122.56|6084.56|10
1609394340000|2020-12-31 05:59:00|6122.96|6084.96|6123.77|6085.77|6123.79|6085.79|6122.92|6084.92|10
1609394350000|2020-12-31 05:59:10|6123.65|6085.65|6123.64|6085.64|6123.96|6085.96|6123.04|6085.04|10
1609394360000|2020-12-31 05:59:20|6123.41|6085.41|6123.01|6085.01|6124.11|6086.11|6122.85|6084.85|10
1609394370000|2020-12-31 05:59:30|6123.06|6085.06|6123.48|6085.48|6123.48|6085.48|6122.67|6084.67|9
1609394380000|2020-12-31 05:59:40|6123.49|6085.49|6125.28|6087.28|6125.32|6087.32|6123.49|6085.49|10
1609394390000|2020-12-31 05:59:50|6125.04|6087.04|6126.13|6088.13|6126.14|6088.14|6125.04|6087.04|10
1609394400000|2020-12-31 06:00:00|6126.09|6088.09|6124.04|6086.04|6126.09|6088.09|6124.04|6086.04|10
1609394410000|2020-12-31 06:00:10|6124.35|6086.35|6123.53|6085.53|6124.42|6086.42|6123.42|6085.42|9
1609394420000|2020-12-31 06:00:20|6123.48|6085.48|6122.44|6084.44|6123.51|6085.51|6122.44|6084.44|10
1609394430000|2020-12-31 06:00:30|6122.31|6084.31|6124.25|6086.25|6124.25|6086.25|6122.31|6084.31|10
1609394440000|2020-12-31 06:00:40|6124.51|6086.51|6125.82|6087.82|6125.85|6087.85|6124.2|6086.2|9
1609394450000|2020-12-31 06:00:50|6126.03|6088.03|6128.66|6090.66|6128.66|6090.66|6126|6088|10
1609394460000|2020-12-31 06:01:00|6128.81|6090.81|6128.14|6090.14|6128.81|6090.81|6127.45|6089.45|10
1609394470000|2020-12-31 06:01:10|6128.38|6090.38|6130.22|6092.22|6130.27|6092.27|6128|6090|10
1609394480000|2020-12-31 06:01:20|6130.38|6092.38|6130.24|6092.24|6130.99|6092.99|6130.12|6092.12|10
1609394490000|2020-12-31 06:01:30|6130.19|6092.19|6130.52|6092.52|6130.55|6092.55|6129.98|6091.98|10
1609394500000|2020-12-31 06:01:40|6130.63|6092.63|6131.2|6093.2|6131.3|6093.3|6130.41|6092.41|10
1609394510000|2020-12-31 06:01:50|6131.36|6093.36|6133.66|6095.66|6133.66|6095.66|6131.36|6093.36|10
1609394520000|2020-12-31 06:02:00|6134.1|6096.1|6136.91|6098.91|6136.91|6098.91|6134.1|6096.1|10
1609394530000|2020-12-31 06:02:10|6137.3|6099.3|6138.47|6100.47|6138.71|6100.71|6137.3|6099.3|10
1609394540000|2020-12-31 06:02:20|6138.74|6100.74|6136.34|6098.34|6138.94|6100.94|6136.34|6098.34|10
1609394550000|2020-12-31 06:02:30|6136.13|6098.13|6135.27|6097.27|6136.57|6098.57|6135.27|6097.27|10
1609394560000|2020-12-31 06:02:40|6135.46|6097.46|6137.44|6099.44|6137.44|6099.44|6135.46|6097.46|9
1609394570000|2020-12-31 06:02:50|6137.55|6099.55|6135.88|6097.88|6137.55|6099.55|6135.67|6097.67|10
1609394580000|2020-12-31 06:03:00|6135.58|6097.58|6134.29|6096.29|6135.61|6097.61|6134.29|6096.29|10
1609394590000|2020-12-31 06:03:10|6134.08|6096.08|6134.09|6096.09|6134.11|6096.11|6133.63|6095.63|9
1609394600000|2020-12-31 06:03:20|6134.31|6096.31|6132.56|6094.56|6134.31|6096.31|6132.56|6094.56|10
1609394610000|2020-12-31 06:03:30|6132.35|6094.35|6130.84|6092.84|6132.52|6094.52|6130.84|6092.84|10
1609394620000|2020-12-31 06:03:40|6130.89|6092.89|6130.79|6092.79|6130.94|6092.94|6130.16|6092.16|10
1609394630000|2020-12-31 06:03:50|6131.07|6093.07|6131.62|6093.62|6131.95|6093.95|6131.07|6093.07|10
1609394640000|2020-12-31 06:04:00|6131.97|6093.97|6129.25|6091.25|6131.97|6093.97|6129.25|6091.25|10
1609394650000|2020-12-31 06:04:10|6129.13|6091.13|6127.03|6089.03|6129.17|6091.17|6127.03|6089.03|10
1609394660000|2020-12-31 06:04:20|6126.99|6088.99|6126.09|6088.09|6126.99|6088.99|6126.09|6088.09|10
1609394670000|2020-12-31 06:04:30|6126.11|6088.11|6124.36|6086.36|6126.11|6088.11|6124.36|6086.36|10
1609394680000|2020-12-31 06:04:40|6124.51|6086.51|6125.44|6087.44|6125.69|6087.69|6124.51|6086.51|9
1609394690000|2020-12-31 06:04:50|6125.65|6087.65|6127.23|6089.23|6127.41|6089.41|6125.65|6087.65|10
1609394700000|2020-12-31 06:05:00|6127.49|6089.49|6127.09|6089.09|6127.49|6089.49|6126.92|6088.92|10
1609394710000|2020-12-31 06:05:10|6127.06|6089.06|6127.24|6089.24|6127.44|6089.44|6126.87|6088.87|10
1609394720000|2020-12-31 06:05:20|6127.33|6089.33|6126.54|6088.54|6127.33|6089.33|6126.29|6088.29|10
1609394730000|2020-12-31 06:05:30|6125.84|6087.84|6126.27|6088.27|6126.28|6088.28|6125.72|6087.72|10
1609394740000|2020-12-31 06:05:40|6126.41|6088.41|6127.25|6089.25|6127.6|6089.6|6126.41|6088.41|10
1609394750000|2020-12-31 06:05:50|6127.32|6089.32|6125.76|6087.76|6127.51|6089.51|6125.76|6087.76|10
1609394760000|2020-12-31 06:06:00|6125.47|6087.47|6124.32|6086.32|6125.47|6087.47|6124.32|6086.32|8
1609394770000|2020-12-31 06:06:10|6124.07|6086.07|6123.76|6085.76|6124.21|6086.21|6123.5|6085.5|10
1609394780000|2020-12-31 06:06:20|6124.19|6086.19|6126.37|6088.37|6126.37|6088.37|6124.19|6086.19|10
1609394790000|2020-12-31 06:06:30|6126.52|6088.52|6129.82|6091.82|6129.93|6091.93|6126.52|6088.52|10
1609394800000|2020-12-31 06:06:40|6129.51|6091.51|6129.73|6091.73|6130.03|6092.03|6129.51|6091.51|10
1609394810000|2020-12-31 06:06:50|6130.48|6092.48|6130.64|6092.64|6130.88|6092.88|6130.48|6092.48|9
1609394820000|2020-12-31 06:07:00|6130.8|6092.8|6131.78|6093.78|6131.78|6093.78|6130.8|6092.8|10
1609394830000|2020-12-31 06:07:10|6131.81|6093.81|6131.42|6093.42|6131.81|6093.81|6131|6093|10
1609394840000|2020-12-31 06:07:20|6131.32|6093.32|6130.74|6092.74|6131.37|6093.37|6130.55|6092.55|9
1609394850000|2020-12-31 06:07:30|6130.63|6092.63|6130.33|6092.33|6130.71|6092.71|6130.01|6092.01|10
1609394860000|2020-12-31 06:07:40|6130.72|6092.72|6129.78|6091.78|6130.72|6092.72|6129.67|6091.67|9
1609394870000|2020-12-31 06:07:50|6129.55|6091.55|6130.47|6092.47|6130.98|6092.98|6129.55|6091.55|9
1609394880000|2020-12-31 06:08:00|6130.36|6092.36|6130.9|6092.9|6130.9|6092.9|6130.34|6092.34|9
1609394890000|2020-12-31 06:08:10|6131.04|6093.04|6131.51|6093.51|6131.66|6093.66|6131.04|6093.04|10
1609394900000|2020-12-31 06:08:20|6131.54|6093.54|6131.09|6093.09|6131.58|6093.58|6131.02|6093.02|9
1609394910000|2020-12-31 06:08:30|6130.92|6092.92|6130.4|6092.4|6131.05|6093.05|6130.37|6092.37|10
1609394920000|2020-12-31 06:08:40|6130.47|6092.47|6129.39|6091.39|6130.47|6092.47|6129.39|6091.39|10
1609394930000|2020-12-31 06:08:50|6129.36|6091.36|6129.33|6091.33|6129.9|6091.9|6129.33|6091.33|10
1609394940000|2020-12-31 06:09:00|6129.28|6091.28|6126.2|6088.2|6129.28|6091.28|6126.2|6088.2|10
1609394950000|2020-12-31 06:09:10|6124.82|6086.82|6126.01|6088.01|6126.01|6088.01|6124.63|6086.63|10
1609394960000|2020-12-31 06:09:20|6126.26|6088.26|6126.91|6088.91|6127.41|6089.41|6126.26|6088.26|10
1609394970000|2020-12-31 06:09:30|6127.02|6089.02|6129.34|6091.34|6129.34|6091.34|6127.02|6089.02|10
1609394980000|2020-12-31 06:09:40|6129.05|6091.05|6129.94|6091.94|6130.36|6092.36|6129.05|6091.05|9
1609394990000|2020-12-31 06:09:50|6130|6092|6129.42|6091.42|6130|6092|6129.42|6091.42|10
1609395000000|2020-12-31 06:10:00|6129.64|6091.64|6131.27|6093.27|6131.27|6093.27|6129.54|6091.54|10
1609395010000|2020-12-31 06:10:10|6131.46|6093.46|6137.52|6099.52|6137.52|6099.52|6131.46|6093.46|10
1609395020000|2020-12-31 06:10:20|6137.79|6099.79|6139.57|6101.57|6139.69|6101.69|6137.79|6099.79|10
1609395030000|2020-12-31 06:10:30|6139.72|6101.72|6140.3|6102.3|6140.49|6102.49|6139.72|6101.72|10
1609395040000|2020-12-31 06:10:40|6140.22|6102.22|6140.36|6102.36|6140.45|6102.45|6139.98|6101.98|10
1609395050000|2020-12-31 06:10:50|6140.29|6102.29|6140.33|6102.33|6140.55|6102.55|6140.29|6102.29|10
1609395060000|2020-12-31 06:11:00|6140.39|6102.39|6138.96|6100.96|6140.39|6102.39|6137.78|6099.78|10
1609395070000|2020-12-31 06:11:10|6138.89|6100.89|6138.41|6100.41|6139.25|6101.25|6138.23|6100.23|10
1609395080000|2020-12-31 06:11:20|6138.6|6100.6|6140.16|6102.16|6140.16|6102.16|6138.58|6100.58|10
1609395090000|2020-12-31 06:11:30|6139.73|6101.73|6139.93|6101.93|6140.37|6102.37|6139.73|6101.73|10
1609395100000|2020-12-31 06:11:40|6139.72|6101.72|6138.33|6100.33|6139.73|6101.73|6138.18|6100.18|10
1609395110000|2020-12-31 06:11:50|6137.38|6099.38|6136.79|6098.79|6137.38|6099.38|6136.4|6098.4|10
1609395120000|2020-12-31 06:12:00|6136.83|6098.83|6136.49|6098.49|6136.9|6098.9|6136.45|6098.45|9
1609395130000|2020-12-31 06:12:10|6136.8|6098.8|6137.14|6099.14|6137.14|6099.14|6136.21|6098.21|9
1609395140000|2020-12-31 06:12:20|6136.83|6098.83|6137.63|6099.63|6137.63|6099.63|6136.81|6098.81|10
1609395150000|2020-12-31 06:12:30|6138.02|6100.02|6137.35|6099.35|6138.02|6100.02|6137.35|6099.35|10
1609395160000|2020-12-31 06:12:40|6137.46|6099.46|6137.36|6099.36|6137.46|6099.46|6137.06|6099.06|10
1609395170000|2020-12-31 06:12:50|6137.52|6099.52|6137.46|6099.46|6138.04|6100.04|6137.46|6099.46|10
1609395180000|2020-12-31 06:13:00|6137.64|6099.64|6137.32|6099.32|6137.74|6099.74|6137.18|6099.18|10
1609395190000|2020-12-31 06:13:10|6137.17|6099.17|6137.12|6099.12|6137.29|6099.29|6136.89|6098.89|9
1609395200000|2020-12-31 06:13:20|6136.96|6098.96|6136.49|6098.49|6136.96|6098.96|6136.47|6098.47|9
1609395210000|2020-12-31 06:13:30|6136.42|6098.42|6134.51|6096.51|6136.47|6098.47|6134.51|6096.51|10
1609395220000|2020-12-31 06:13:40|6134.3|6096.3|6133.55|6095.55|6134.3|6096.3|6133.32|6095.32|9
1609395230000|2020-12-31 06:13:50|6133.57|6095.57|6134.74|6096.74|6134.74|6096.74|6133.57|6095.57|10
1609395240000|2020-12-31 06:14:00|6134.86|6096.86|6134.86|6096.86|6135.25|6097.25|6134.86|6096.86|9
1609395250000|2020-12-31 06:14:10|6134.71|6096.71|6134.49|6096.49|6134.71|6096.71|6134.05|6096.05|10
1609395260000|2020-12-31 06:14:20|6134.51|6096.51|6134.6|6096.6|6134.83|6096.83|6134.44|6096.44|10
1609395270000|2020-12-31 06:14:30|6134.72|6096.72|6134.7|6096.7|6134.72|6096.72|6134.17|6096.17|10
1609395280000|2020-12-31 06:14:40|6134.62|6096.62|6135.74|6097.74|6135.74|6097.74|6134.62|6096.62|10
1609395290000|2020-12-31 06:14:50|6135.84|6097.84|6136.4|6098.4|6136.41|6098.41|6135.84|6097.84|10
1609395300000|2020-12-31 06:15:00|6135.9|6097.9|6135.82|6097.82|6135.96|6097.96|6135.63|6097.63|10
1609395310000|2020-12-31 06:15:10|6135.62|6097.62|6136.67|6098.67|6136.67|6098.67|6135.51|6097.51|10
1609395320000|2020-12-31 06:15:20|6136.71|6098.71|6136.45|6098.45|6136.71|6098.71|6135.95|6097.95|10
1609395330000|2020-12-31 06:15:30|6136.46|6098.46|6136.93|6098.93|6136.93|6098.93|6136.46|6098.46|10
1609395340000|2020-12-31 06:15:40|6137.08|6099.08|6138.63|6100.63|6138.63|6100.63|6137.08|6099.08|10
1609395350000|2020-12-31 06:15:50|6138.65|6100.65|6138.44|6100.44|6138.67|6100.67|6138.28|6100.28|10
1609395360000|2020-12-31 06:16:00|6138.45|6100.45|6138.82|6100.82|6138.82|6100.82|6138.3|6100.3|10
1609395370000|2020-12-31 06:16:10|6139.03|6101.03|6139.08|6101.08|6139.29|6101.29|6138.9|6100.9|10
1609395380000|2020-12-31 06:16:20|6139.12|6101.12|6139|6101|6139.35|6101.35|6138.87|6100.87|10
1609395390000|2020-12-31 06:16:30|6138.83|6100.83|6138.46|6100.46|6138.9|6100.9|6138.42|6100.42|9
1609395400000|2020-12-31 06:16:40|6138.28|6100.28|6138.07|6100.07|6138.46|6100.46|6137.94|6099.94|10
1609395410000|2020-12-31 06:16:50|6138.11|6100.11|6139.34|6101.34|6139.34|6101.34|6138.11|6100.11|10
1609395420000|2020-12-31 06:17:00|6139.78|6101.78|6141.62|6103.62|6141.62|6103.62|6139.78|6101.78|10
1609395430000|2020-12-31 06:17:10|6141.5|6103.5|6140.61|6102.61|6141.5|6103.5|6140.61|6102.61|10
1609395440000|2020-12-31 06:17:20|6140.19|6102.19|6140.62|6102.62|6140.62|6102.62|6140.01|6102.01|10
1609395450000|2020-12-31 06:17:30|6141.11|6103.11|6141.34|6103.34|6141.37|6103.37|6140.1|6102.1|10
1609395460000|2020-12-31 06:17:40|6141.55|6103.55|6141.85|6103.85|6141.89|6103.89|6141.3|6103.3|10
1609395470000|2020-12-31 06:17:50|6142.01|6104.01|6142.11|6104.11|6142.17|6104.17|6141.8|6103.8|9
1609395480000|2020-12-31 06:18:00|6142.09|6104.09|6140.09|6102.09|6142.09|6104.09|6140.09|6102.09|10
1609395490000|2020-12-31 06:18:10|6139.74|6101.74|6139.91|6101.91|6140.02|6102.02|6139.74|6101.74|9
1609395500000|2020-12-31 06:18:20|6140.2|6102.2|6140.04|6102.04|6140.2|6102.2|6139.82|6101.82|10
1609395510000|2020-12-31 06:18:30|6139.95|6101.95|6140.42|6102.42|6140.51|6102.51|6139.95|6101.95|10
1609395520000|2020-12-31 06:18:40|6140.48|6102.48|6140.2|6102.2|6140.61|6102.61|6140.04|6102.04|9
1609395530000|2020-12-31 06:18:50|6140.27|6102.27|6140.33|6102.33|6140.39|6102.39|6140.15|6102.15|10
1609395540000|2020-12-31 06:19:00|6140.34|6102.34|6141.05|6103.05|6141.05|6103.05|6140.13|6102.13|10
1609395550000|2020-12-31 06:19:10|6141.23|6103.23|6139.53|6101.53|6141.23|6103.23|6139.51|6101.51|10
1609395560000|2020-12-31 06:19:20|6139.39|6101.39|6139.57|6101.57|6139.88|6101.88|6139.39|6101.39|10
1609395570000|2020-12-31 06:19:30|6139.72|6101.72|6139.85|6101.85|6139.95|6101.95|6139.59|6101.59|10
1609395580000|2020-12-31 06:19:40|6139.81|6101.81|6140.43|6102.43|6140.43|6102.43|6139.22|6101.22|10
1609395590000|2020-12-31 06:19:50|6140.51|6102.51|6141.12|6103.12|6141.23|6103.23|6140.51|6102.51|10
1609395600000|2020-12-31 06:20:00|6141.33|6103.33|6140.49|6102.49|6141.33|6103.33|6140.3|6102.3|10
1609395610000|2020-12-31 06:20:10|6140.38|6102.38|6138.18|6100.18|6140.38|6102.38|6138.18|6100.18|9
1609395620000|2020-12-31 06:20:20|6137.99|6099.99|6137.94|6099.94|6138.1|6100.1|6137.71|6099.71|10
1609395630000|2020-12-31 06:20:30|6137.78|6099.78|6138.96|6100.96|6138.96|6100.96|6137.78|6099.78|10
1609395640000|2020-12-31 06:20:40|6139.06|6101.06|6139.58|6101.58|6139.58|6101.58|6139.06|6101.06|9
1609395650000|2020-12-31 06:20:50|6139.43|6101.43|6139.82|6101.82|6139.98|6101.98|6139.39|6101.39|10
1609395660000|2020-12-31 06:21:00|6139.88|6101.88|6139.9|6101.9|6140.05|6102.05|6139.77|6101.77|10
1609395670000|2020-12-31 06:21:10|6139.69|6101.69|6139.57|6101.57|6139.78|6101.78|6139.4|6101.4|9
1609395680000|2020-12-31 06:21:20|6139.76|6101.76|6139.84|6101.84|6140.11|6102.11|6139.55|6101.55|9
1609395690000|2020-12-31 06:21:30|6139.82|6101.82|6139.21|6101.21|6140.02|6102.02|6139.21|6101.21|10
1609395700000|2020-12-31 06:21:40|6139.18|6101.18|6136.2|6098.2|6139.18|6101.18|6136.2|6098.2|10
1609395710000|2020-12-31 06:21:50|6136.22|6098.22|6135.63|6097.63|6136.26|6098.26|6135.61|6097.61|10
1609395720000|2020-12-31 06:22:00|6135.52|6097.52|6134.67|6096.67|6135.63|6097.63|6134.67|6096.67|9
1609395730000|2020-12-31 06:22:10|6134.78|6096.78|6136.68|6098.68|6136.68|6098.68|6134.68|6096.68|10
1609395740000|2020-12-31 06:22:20|6137.16|6099.16|6138.41|6100.41|6138.41|6100.41|6137.16|6099.16|10
1609395750000|2020-12-31 06:22:30|6138.35|6100.35|6138.99|6100.99|6139.17|6101.17|6138.35|6100.35|10
1609395760000|2020-12-31 06:22:40|6138.74|6100.74|6138.37|6100.37|6139.14|6101.14|6138.37|6100.37|10
1609395770000|2020-12-31 06:22:50|6138.42|6100.42|6138.77|6100.77|6138.81|6100.81|6138.42|6100.42|10
1609395780000|2020-12-31 06:23:00|6138.9|6100.9|6139.17|6101.17|6139.21|6101.21|6138.86|6100.86|10
1609395790000|2020-12-31 06:23:10|6139.19|6101.19|6137.44|6099.44|6139.19|6101.19|6137.44|6099.44|9
1609395800000|2020-12-31 06:23:20|6137.34|6099.34|6135.75|6097.75|6137.39|6099.39|6135.75|6097.75|10
1609395810000|2020-12-31 06:23:30|6135.61|6097.61|6135.41|6097.41|6135.61|6097.61|6135.1|6097.1|10
1609395820000|2020-12-31 06:23:40|6135.27|6097.27|6137.29|6099.29|6137.29|6099.29|6135.23|6097.23|10
1609395830000|2020-12-31 06:23:50|6137.34|6099.34|6138.2|6100.2|6138.26|6100.26|6137.34|6099.34|10
1609395840000|2020-12-31 06:24:00|6138.04|6100.04|6138.61|6100.61|6138.76|6100.76|6138.04|6100.04|10
1609395850000|2020-12-31 06:24:10|6138.11|6100.11|6138.6|6100.6|6139.46|6101.46|6138.11|6100.11|10
1609395860000|2020-12-31 06:24:20|6137.64|6099.64|6137.63|6099.63|6138.59|6100.59|6137.59|6099.59|10
1609395870000|2020-12-31 06:24:30|6137.42|6099.42|6135.61|6097.61|6137.42|6099.42|6135.5|6097.5|10
1609395880000|2020-12-31 06:24:40|6135.16|6097.16|6134.66|6096.66|6135.16|6097.16|6134.62|6096.62|10
1609395890000|2020-12-31 06:24:50|6134.46|6096.46|6133.94|6095.94|6134.46|6096.46|6133.5|6095.5|10
1609395900000|2020-12-31 06:25:00|6134.18|6096.18|6134.25|6096.25|6134.25|6096.25|6133.68|6095.68|9
1609395910000|2020-12-31 06:25:10|6134.61|6096.61|6133.6|6095.6|6134.73|6096.73|6133.6|6095.6|10
1609395920000|2020-12-31 06:25:20|6133.22|6095.22|6131.25|6093.25|6133.22|6095.22|6131.25|6093.25|10
1609395930000|2020-12-31 06:25:30|6131.48|6093.48|6130.22|6092.22|6131.58|6093.58|6130.22|6092.22|10
1609395940000|2020-12-31 06:25:40|6129.96|6091.96|6129.23|6091.23|6129.96|6091.96|6129.03|6091.03|10
1609395950000|2020-12-31 06:25:50|6129.42|6091.42|6130.44|6092.44|6130.44|6092.44|6129.16|6091.16|10
1609395960000|2020-12-31 06:26:00|6130.19|6092.19|6129.95|6091.95|6130.48|6092.48|6129.88|6091.88|10
1609395970000|2020-12-31 06:26:10|6130.1|6092.1|6130.01|6092.01|6130.39|6092.39|6130.01|6092.01|10
1609395980000|2020-12-31 06:26:20|6130.12|6092.12|6131.09|6093.09|6131.09|6093.09|6130.12|6092.12|10
1609395990000|2020-12-31 06:26:30|6131.27|6093.27|6131.59|6093.59|6131.94|6093.94|6131.23|6093.23|10
1609396000000|2020-12-31 06:26:40|6131.8|6093.8|6133.53|6095.53|6133.53|6095.53|6131.8|6093.8|9
1609396010000|2020-12-31 06:26:50|6134.02|6096.02|6133.86|6095.86|6134.42|6096.42|6133.86|6095.86|10
1609396020000|2020-12-31 06:27:00|6133.76|6095.76|6133.93|6095.93|6134.25|6096.25|6133.76|6095.76|10
1609396030000|2020-12-31 06:27:10|6134.24|6096.24|6135.14|6097.14|6135.14|6097.14|6134.24|6096.24|8
1609396040000|2020-12-31 06:27:20|6135.34|6097.34|6137.71|6099.71|6137.71|6099.71|6135.34|6097.34|10
1609396050000|2020-12-31 06:27:30|6137.69|6099.69|6138.56|6100.56|6138.56|6100.56|6137.68|6099.68|9
1609396060000|2020-12-31 06:27:40|6138.52|6100.52|6139.36|6101.36|6139.36|6101.36|6138.52|6100.52|10
1609396070000|2020-12-31 06:27:50|6139.52|6101.52|6139.32|6101.32|6139.52|6101.52|6139.13|6101.13|10
1609396080000|2020-12-31 06:28:00|6139.29|6101.29|6138.16|6100.16|6139.53|6101.53|6138.16|6100.16|10
1609396090000|2020-12-31 06:28:10|6137.92|6099.92|6137.19|6099.19|6138.25|6100.25|6137.15|6099.15|10
1609396100000|2020-12-31 06:28:20|6136.82|6098.82|6135.61|6097.61|6136.82|6098.82|6135.61|6097.61|10
1609396110000|2020-12-31 06:28:30|6135.72|6097.72|6134.71|6096.71|6135.72|6097.72|6134.35|6096.35|10
1609396120000|2020-12-31 06:28:40|6135.09|6097.09|6137.82|6099.82|6137.82|6099.82|6135.09|6097.09|10
1609396130000|2020-12-31 06:28:50|6138.16|6100.16|6139.6|6101.6|6139.6|6101.6|6138.16|6100.16|10
1609396140000|2020-12-31 06:29:00|6139.84|6101.84|6141.31|6103.31|6141.66|6103.66|6139.8|6101.8|10
1609396150000|2020-12-31 06:29:10|6141.26|6103.26|6139.2|6101.2|6141.36|6103.36|6139.2|6101.2|10
1609396160000|2020-12-31 06:29:20|6139.82|6101.82|6138.81|6100.81|6139.82|6101.82|6138.43|6100.43|10
1609396170000|2020-12-31 06:29:30|6138.87|6100.87|6139.34|6101.34|6139.37|6101.37|6138.85|6100.85|9
1609396180000|2020-12-31 06:29:40|6139.37|6101.37|6139.38|6101.38|6139.6|6101.6|6139.28|6101.28|10
1609396190000|2020-12-31 06:29:50|6139.5|6101.5|6141.16|6103.16|6141.16|6103.16|6139.5|6101.5|10
1609396200000|2020-12-31 06:30:00|6141.58|6103.58|6142.72|6104.72|6142.72|6104.72|6141.58|6103.58|10
1609396210000|2020-12-31 06:30:10|6142.59|6104.59|6142.63|6104.63|6142.63|6104.63|6142.3|6104.3|9
1609396220000|2020-12-31 06:30:20|6142.65|6104.65|6142.33|6104.33|6142.95|6104.95|6142.29|6104.29|10
1609396230000|2020-12-31 06:30:30|6142.15|6104.15|6140.26|6102.26|6142.15|6104.15|6140.13|6102.13|10
1609396240000|2020-12-31 06:30:40|6139.98|6101.98|6139.51|6101.51|6140.17|6102.17|6139.43|6101.43|10
1609396250000|2020-12-31 06:30:50|6139.6|6101.6|6139.52|6101.52|6139.6|6101.6|6139.4|6101.4|10
1609396260000|2020-12-31 06:31:00|6139.58|6101.58|6139.15|6101.15|6139.69|6101.69|6139.15|6101.15|10
1609396270000|2020-12-31 06:31:10|6139.08|6101.08|6138|6100|6139.08|6101.08|6138|6100|9
1609396280000|2020-12-31 06:31:20|6138.06|6100.06|6137.25|6099.25|6138.22|6100.22|6137|6099|9
1609396290000|2020-12-31 06:31:30|6137.46|6099.46|6137.3|6099.3|6137.65|6099.65|6137.07|6099.07|10
1609396300000|2020-12-31 06:31:40|6137.38|6099.38|6136.62|6098.62|6137.38|6099.38|6136.58|6098.58|10
1609396310000|2020-12-31 06:31:50|6136.57|6098.57|6136.79|6098.79|6137.07|6099.07|6136.43|6098.43|10
1609396320000|2020-12-31 06:32:00|6136.84|6098.84|6138.07|6100.07|6138.07|6100.07|6136.84|6098.84|10
1609396330000|2020-12-31 06:32:10|6138.01|6100.01|6138.79|6100.79|6138.79|6100.79|6137.08|6099.08|10
1609396340000|2020-12-31 06:32:20|6139.08|6101.08|6140.85|6102.85|6140.85|6102.85|6139.08|6101.08|10
1609396350000|2020-12-31 06:32:30|6141.23|6103.23|6141.39|6103.39|6141.83|6103.83|6141.23|6103.23|10
1609396360000|2020-12-31 06:32:40|6141.34|6103.34|6140.07|6102.07|6141.34|6103.34|6140.07|6102.07|10
1609396370000|2020-12-31 06:32:50|6139.96|6101.96|6139.64|6101.64|6140.06|6102.06|6139.33|6101.33|9
1609396380000|2020-12-31 06:33:00|6139.62|6101.62|6139.58|6101.58|6139.66|6101.66|6139.38|6101.38|10
1609396390000|2020-12-31 06:33:10|6139.56|6101.56|6141.33|6103.33|6141.48|6103.48|6139.56|6101.56|10
1609396400000|2020-12-31 06:33:20|6141.37|6103.37|6142.66|6104.66|6142.66|6104.66|6141.37|6103.37|10
1609396410000|2020-12-31 06:33:30|6142.93|6104.93|6145.04|6107.04|6145.04|6107.04|6142.93|6104.93|10
1609396420000|2020-12-31 06:33:40|6145.77|6107.77|6147.21|6109.21|6147.21|6109.21|6145.77|6107.77|10
1609396430000|2020-12-31 06:33:50|6147.44|6109.44|6146.91|6108.91|6147.44|6109.44|6146.91|6108.91|9
1609396440000|2020-12-31 06:34:00|6147.31|6109.31|6146.33|6108.33|6147.31|6109.31|6146.32|6108.32|10
1609396450000|2020-12-31 06:34:10|6146.16|6108.16|6145.98|6107.98|6146.16|6108.16|6145.7|6107.7|9
1609396460000|2020-12-31 06:34:20|6146.06|6108.06|6145.95|6107.95|6146.14|6108.14|6145.79|6107.79|10
1609396470000|2020-12-31 06:34:30|6145.88|6107.88|6145.94|6107.94|6145.94|6107.94|6145.71|6107.71|10
1609396480000|2020-12-31 06:34:40|6146.06|6108.06|6145.87|6107.87|6146.12|6108.12|6145.87|6107.87|9
1609396490000|2020-12-31 06:34:50|6145.76|6107.76|6146.08|6108.08|6146.57|6108.57|6145.76|6107.76|10
1609396500000|2020-12-31 06:35:00|6146.7|6108.7|6146.43|6108.43|6147.06|6109.06|6146.28|6108.28|10
1609396510000|2020-12-31 06:35:10|6146.48|6108.48|6146.66|6108.66|6146.84|6108.84|6146.48|6108.48|10
1609396520000|2020-12-31 06:35:20|6146.74|6108.74|6148.32|6110.32|6148.39|6110.39|6146.65|6108.65|10
1609396530000|2020-12-31 06:35:30|6148.31|6110.31|6146.62|6108.62|6148.31|6110.31|6146.62|6108.62|9
1609396540000|2020-12-31 06:35:40|6146.53|6108.53|6144.84|6106.84|6146.53|6108.53|6144.67|6106.67|10
1609396550000|2020-12-31 06:35:50|6144.26|6106.26|6143.14|6105.14|6144.26|6106.26|6143.14|6105.14|9
1609396560000|2020-12-31 06:36:00|6143.12|6105.12|6144.99|6106.99|6144.99|6106.99|6143.12|6105.12|10
1609396570000|2020-12-31 06:36:10|6145.09|6107.09|6145.38|6107.38|6145.48|6107.48|6144.89|6106.89|9
1609396580000|2020-12-31 06:36:20|6145.48|6107.48|6145.34|6107.34|6145.75|6107.75|6145.33|6107.33|8
1609396590000|2020-12-31 06:36:30|6145.37|6107.37|6144.83|6106.83|6145.37|6107.37|6144.77|6106.77|9
1609396600000|2020-12-31 06:36:40|6144.89|6106.89|6144.3|6106.3|6144.89|6106.89|6144.3|6106.3|9
1609396610000|2020-12-31 06:36:50|6144.31|6106.31|6144.35|6106.35|6144.46|6106.46|6144.23|6106.23|9
1609396620000|2020-12-31 06:37:00|6144.29|6106.29|6144.97|6106.97|6144.97|6106.97|6144.29|6106.29|10
1609396630000|2020-12-31 06:37:10|6145.12|6107.12|6146.67|6108.67|6146.67|6108.67|6145.12|6107.12|10
1609396640000|2020-12-31 06:37:20|6146.68|6108.68|6147.24|6109.24|6147.24|6109.24|6146.58|6108.58|10
1609396650000|2020-12-31 06:37:30|6147.13|6109.13|6147.06|6109.06|6147.13|6109.13|6146.51|6108.51|9
1609396660000|2020-12-31 06:37:40|6147.07|6109.07|6147.17|6109.17|6147.28|6109.28|6147.07|6109.07|7
1609396670000|2020-12-31 06:37:50|6147.27|6109.27|6148.02|6110.02|6148.02|6110.02|6147.24|6109.24|9
1609396680000|2020-12-31 06:38:00|6148.04|6110.04|6147|6109|6148.04|6110.04|6146.86|6108.86|10
1609396690000|2020-12-31 06:38:10|6146.83|6108.83|6145.03|6107.03|6146.83|6108.83|6145.03|6107.03|9
1609396700000|2020-12-31 06:38:20|6144.84|6106.84|6144.68|6106.68|6145.06|6107.06|6144.55|6106.55|9
1609396710000|2020-12-31 06:38:30|6144.67|6106.67|6142.66|6104.66|6144.67|6106.67|6142.66|6104.66|10
1609396720000|2020-12-31 06:38:40|6142.34|6104.34|6142.07|6104.07|6142.34|6104.34|6141.81|6103.81|9
1609396730000|2020-12-31 06:38:50|6142.21|6104.21|6141.96|6103.96|6142.21|6104.21|6141.53|6103.53|10
1609396740000|2020-12-31 06:39:00|6141.68|6103.68|6141.36|6103.36|6141.68|6103.68|6141.12|6103.12|10
1609396750000|2020-12-31 06:39:10|6141.09|6103.09|6141.37|6103.37|6141.44|6103.44|6140.91|6102.91|9
1609396760000|2020-12-31 06:39:20|6141.35|6103.35|6141.97|6103.97|6141.97|6103.97|6141.34|6103.34|10
1609396770000|2020-12-31 06:39:30|6142.14|6104.14|6142.64|6104.64|6142.64|6104.64|6142.01|6104.01|10
1609396780000|2020-12-31 06:39:40|6142.6|6104.6|6144.06|6106.06|6144.06|6106.06|6142.6|6104.6|10
1609396790000|2020-12-31 06:39:50|6144.15|6106.15|6143.81|6105.81|6144.22|6106.22|6143.64|6105.64|9
1609396800000|2020-12-31 06:40:00|6143.71|6105.71|6143.95|6105.95|6144.41|6106.41|6143.71|6105.71|9
1609396810000|2020-12-31 06:40:10|6143.84|6105.84|6142.58|6104.58|6143.84|6105.84|6142.58|6104.58|10
1609396820000|2020-12-31 06:40:20|6142.57|6104.57|6141.35|6103.35|6142.57|6104.57|6141.35|6103.35|9
1609396830000|2020-12-31 06:40:30|6141.29|6103.29|6140.13|6102.13|6141.29|6103.29|6140.13|6102.13|10
1609396840000|2020-12-31 06:40:40|6139.95|6101.95|6139.41|6101.41|6139.99|6101.99|6139.41|6101.41|10
1609396850000|2020-12-31 06:40:50|6139.47|6101.47|6138.68|6100.68|6139.49|6101.49|6138.68|6100.68|10
1609396860000|2020-12-31 06:41:00|6138.62|6100.62|6140.13|6102.13|6140.13|6102.13|6138.62|6100.62|10
1609396870000|2020-12-31 06:41:10|6140.14|6102.14|6140.49|6102.49|6140.62|6102.62|6140.14|6102.14|10
1609396880000|2020-12-31 06:41:20|6140.44|6102.44|6140.56|6102.56|6140.75|6102.75|6140.36|6102.36|10
1609396890000|2020-12-31 06:41:30|6140.63|6102.63|6140.19|6102.19|6140.66|6102.66|6139.94|6101.94|10
1609396900000|2020-12-31 06:41:40|6140.41|6102.41|6139.32|6101.32|6140.41|6102.41|6139.01|6101.01|10
1609396910000|2020-12-31 06:41:50|6139.48|6101.48|6140.16|6102.16|6140.16|6102.16|6139.07|6101.07|10
1609396920000|2020-12-31 06:42:00|6141.17|6103.17|6143.8|6105.8|6143.88|6105.88|6141.17|6103.17|10
1609396930000|2020-12-31 06:42:10|6144.03|6106.03|6144.06|6106.06|6144.3|6106.3|6143.54|6105.54|9
1609396940000|2020-12-31 06:42:20|6144.15|6106.15|6143.03|6105.03|6144.15|6106.15|6143.03|6105.03|10
1609396950000|2020-12-31 06:42:30|6142.76|6104.76|6142.51|6104.51|6142.81|6104.81|6142.2|6104.2|10
1609396960000|2020-12-31 06:42:40|6142.77|6104.77|6143.45|6105.45|6143.45|6105.45|6142.43|6104.43|10
1609396970000|2020-12-31 06:42:50|6143.41|6105.41|6143.42|6105.42|6143.42|6105.42|6143.09|6105.09|10
1609396980000|2020-12-31 06:43:00|6143.64|6105.64|6142.42|6104.42|6143.64|6105.64|6142.4|6104.4|10
1609396990000|2020-12-31 06:43:10|6142.26|6104.26|6140.97|6102.97|6142.33|6104.33|6140.86|6102.86|10
1609397000000|2020-12-31 06:43:20|6140.86|6102.86|6141.11|6103.11|6141.21|6103.21|6140.78|6102.78|10
1609397010000|2020-12-31 06:43:30|6140.9|6102.9|6140.17|6102.17|6140.92|6102.92|6140.14|6102.14|10
1609397020000|2020-12-31 06:43:40|6140.06|6102.06|6141.25|6103.25|6141.25|6103.25|6140.06|6102.06|10
1609397030000|2020-12-31 06:43:50|6140.64|6102.64|6138.58|6100.58|6140.65|6102.65|6138.58|6100.58|10
1609397040000|2020-12-31 06:44:00|6138.38|6100.38|6137.66|6099.66|6138.48|6100.48|6137.62|6099.62|10
1609397050000|2020-12-31 06:44:10|6137.61|6099.61|6138.5|6100.5|6138.5|6100.5|6137.58|6099.58|10
1609397060000|2020-12-31 06:44:20|6138.57|6100.57|6139.01|6101.01|6139.11|6101.11|6138.57|6100.57|10
1609397070000|2020-12-31 06:44:30|6138.94|6100.94|6139.01|6101.01|6139.19|6101.19|6138.94|6100.94|9
1609397080000|2020-12-31 06:44:40|6138.85|6100.85|6138.98|6100.98|6138.98|6100.98|6138.31|6100.31|10
1609397090000|2020-12-31 06:44:50|6138.88|6100.88|6139.4|6101.4|6139.49|6101.49|6138.88|6100.88|10
1609397100000|2020-12-31 06:45:00|6139.54|6101.54|6140.16|6102.16|6140.16|6102.16|6139.54|6101.54|10
1609397110000|2020-12-31 06:45:10|6140.28|6102.28|6140.22|6102.22|6140.66|6102.66|6140.22|6102.22|10
1609397120000|2020-12-31 06:45:20|6140.27|6102.27|6139.79|6101.79|6140.43|6102.43|6139.61|6101.61|9
1609397130000|2020-12-31 06:45:30|6139.72|6101.72|6139.33|6101.33|6139.89|6101.89|6139.33|6101.33|10
1609397140000|2020-12-31 06:45:40|6139.26|6101.26|6139.31|6101.31|6139.42|6101.42|6138.99|6100.99|10
1609397150000|2020-12-31 06:45:50|6139.32|6101.32|6139.24|6101.24|6139.39|6101.39|6139.11|6101.11|10
1609397160000|2020-12-31 06:46:00|6139.28|6101.28|6139.46|6101.46|6139.46|6101.46|6139.28|6101.28|9
1609397170000|2020-12-31 06:46:10|6138.93|6100.93|6139.61|6101.61|6139.61|6101.61|6138.64|6100.64|10
1609397180000|2020-12-31 06:46:20|6139.83|6101.83|6140.68|6102.68|6140.68|6102.68|6139.47|6101.47|10
1609397190000|2020-12-31 06:46:30|6140.76|6102.76|6140.24|6102.24|6140.88|6102.88|6140.24|6102.24|9
1609397200000|2020-12-31 06:46:40|6140.07|6102.07|6139.24|6101.24|6140.07|6102.07|6139.24|6101.24|10
1609397210000|2020-12-31 06:46:50|6139.23|6101.23|6140.01|6102.01|6140.03|6102.03|6139.23|6101.23|10
1609397220000|2020-12-31 06:47:00|6139.82|6101.82|6140.04|6102.04|6140.04|6102.04|6139.42|6101.42|10
1609397230000|2020-12-31 06:47:10|6140.07|6102.07|6140.43|6102.43|6140.45|6102.45|6140.07|6102.07|9
1609397240000|2020-12-31 06:47:20|6140.38|6102.38|6140.32|6102.32|6140.41|6102.41|6140.22|6102.22|10
1609397250000|2020-12-31 06:47:30|6140.44|6102.44|6139.91|6101.91|6140.53|6102.53|6139.88|6101.88|9
1609397260000|2020-12-31 06:47:40|6139.73|6101.73|6139.53|6101.53|6139.73|6101.73|6139.13|6101.13|10
1609397270000|2020-12-31 06:47:50|6139.91|6101.91|6140.53|6102.53|6140.62|6102.62|6139.6|6101.6|10
1609397280000|2020-12-31 06:48:00|6140.95|6102.95|6140|6102|6140.95|6102.95|6139.86|6101.86|9
1609397290000|2020-12-31 06:48:10|6139.93|6101.93|6139.25|6101.25|6139.93|6101.93|6139.24|6101.24|10
1609397300000|2020-12-31 06:48:20|6139.15|6101.15|6138.19|6100.19|6139.15|6101.15|6138.19|6100.19|10
1609397310000|2020-12-31 06:48:30|6138.02|6100.02|6138.14|6100.14|6138.4|6100.4|6138.02|6100.02|10
1609397320000|2020-12-31 06:48:40|6138.06|6100.06|6138.51|6100.51|6138.51|6100.51|6137.89|6099.89|10
1609397330000|2020-12-31 06:48:50|6138.57|6100.57|6137.23|6099.23|6138.65|6100.65|6137.18|6099.18|10
1609397340000|2020-12-31 06:49:00|6136.97|6098.97|6135.14|6097.14|6136.97|6098.97|6135.11|6097.11|10
1609397350000|2020-12-31 06:49:10|6135.18|6097.18|6135.16|6097.16|6135.19|6097.19|6135.03|6097.03|10
1609397360000|2020-12-31 06:49:20|6135.02|6097.02|6135.07|6097.07|6135.38|6097.38|6135.02|6097.02|9
1609397370000|2020-12-31 06:49:30|6135.06|6097.06|6135.6|6097.6|6135.6|6097.6|6134.93|6096.93|10
1609397380000|2020-12-31 06:49:40|6135.69|6097.69|6135.32|6097.32|6135.77|6097.77|6135.32|6097.32|10
1609397390000|2020-12-31 06:49:50|6135.31|6097.31|6135.06|6097.06|6135.31|6097.31|6134.96|6096.96|9
1609397400000|2020-12-31 06:50:00|6135.01|6097.01|6134.88|6096.88|6135.01|6097.01|6134.55|6096.55|10
1609397410000|2020-12-31 06:50:10|6134.77|6096.77|6134.89|6096.89|6134.89|6096.89|6134.6|6096.6|8
1609397420000|2020-12-31 06:50:20|6135.01|6097.01|6134.12|6096.12|6135.01|6097.01|6134.12|6096.12|9
1609397430000|2020-12-31 06:50:30|6134.15|6096.15|6135.15|6097.15|6135.15|6097.15|6134.08|6096.08|10
1609397440000|2020-12-31 06:50:40|6135.21|6097.21|6134.68|6096.68|6135.3|6097.3|6134.65|6096.65|10
1609397450000|2020-12-31 06:50:50|6134.65|6096.65|6133.05|6095.05|6134.65|6096.65|6133.05|6095.05|10
1609397460000|2020-12-31 06:51:00|6132.63|6094.63|6133.23|6095.23|6133.23|6095.23|6132.33|6094.33|10
1609397470000|2020-12-31 06:51:10|6133.11|6095.11|6133.96|6095.96|6134.3|6096.3|6133.11|6095.11|10
1609397480000|2020-12-31 06:51:20|6133.97|6095.97|6134.98|6096.98|6134.98|6096.98|6133.91|6095.91|10
1609397490000|2020-12-31 06:51:30|6135.02|6097.02|6134.34|6096.34|6135.02|6097.02|6134.34|6096.34|10
1609397500000|2020-12-31 06:51:40|6134.2|6096.2|6132.66|6094.66|6134.2|6096.2|6132.66|6094.66|8
1609397510000|2020-12-31 06:51:50|6132.47|6094.47|6131.96|6093.96|6132.47|6094.47|6131.96|6093.96|10
1609397520000|2020-12-31 06:52:00|6132.33|6094.33|6131.43|6093.43|6132.51|6094.51|6131.43|6093.43|10
1609397530000|2020-12-31 06:52:10|6131.35|6093.35|6131.3|6093.3|6131.59|6093.59|6131.25|6093.25|9
1609397540000|2020-12-31 06:52:20|6131.03|6093.03|6130.43|6092.43|6131.03|6093.03|6130.02|6092.02|10
1609397550000|2020-12-31 06:52:30|6130.67|6092.67|6130.86|6092.86|6131|6093|6130.67|6092.67|9
1609397560000|2020-12-31 06:52:40|6130.84|6092.84|6130.84|6092.84|6131.58|6093.58|6130.84|6092.84|10
1609397570000|2020-12-31 06:52:50|6131.04|6093.04|6130.55|6092.55|6131.28|6093.28|6130.42|6092.42|10
1609397580000|2020-12-31 06:53:00|6130.83|6092.83|6130.45|6092.45|6130.83|6092.83|6130.45|6092.45|9
1609397590000|2020-12-31 06:53:10|6130.55|6092.55|6130.72|6092.72|6130.72|6092.72|6130.14|6092.14|10
1609397600000|2020-12-31 06:53:20|6130.68|6092.68|6132.05|6094.05|6132.32|6094.32|6130.68|6092.68|10
1609397610000|2020-12-31 06:53:30|6132.12|6094.12|6132.15|6094.15|6132.65|6094.65|6132.1|6094.1|10
1609397620000|2020-12-31 06:53:40|6131.98|6093.98|6132.05|6094.05|6132.05|6094.05|6131.6|6093.6|10
1609397630000|2020-12-31 06:53:50|6132.11|6094.11|6132.3|6094.3|6132.32|6094.32|6131.97|6093.97|9
1609397640000|2020-12-31 06:54:00|6132.28|6094.28|6131.93|6093.93|6132.41|6094.41|6131.93|6093.93|10
1609397650000|2020-12-31 06:54:10|6131.86|6093.86|6131.93|6093.93|6132.07|6094.07|6131.68|6093.68|10
1609397660000|2020-12-31 06:54:20|6131.71|6093.71|6131.58|6093.58|6132.02|6094.02|6131.53|6093.53|10
1609397670000|2020-12-31 06:54:30|6131.48|6093.48|6131.59|6093.59|6132.03|6094.03|6131.14|6093.14|9
1609397680000|2020-12-31 06:54:40|6131.54|6093.54|6131.27|6093.27|6131.54|6093.54|6130.92|6092.92|9
1609397690000|2020-12-31 06:54:50|6131.32|6093.32|6131.92|6093.92|6131.92|6093.92|6131.32|6093.32|10
1609397700000|2020-12-31 06:55:00|6131.82|6093.82|6130.8|6092.8|6132.15|6094.15|6130.8|6092.8|10
1609397710000|2020-12-31 06:55:10|6130.68|6092.68|6130.48|6092.48|6130.69|6092.69|6130.19|6092.19|10
1609397720000|2020-12-31 06:55:20|6130.59|6092.59|6131.87|6093.87|6131.87|6093.87|6130.3|6092.3|10
1609397730000|2020-12-31 06:55:30|6132.39|6094.39|6132.5|6094.5|6132.5|6094.5|6131.66|6093.66|10
1609397740000|2020-12-31 06:55:40|6132.8|6094.8|6133.67|6095.67|6133.67|6095.67|6132.73|6094.73|9
1609397750000|2020-12-31 06:55:50|6133.69|6095.69|6134.29|6096.29|6134.29|6096.29|6133.65|6095.65|10
1609397760000|2020-12-31 06:56:00|6134.12|6096.12|6134.07|6096.07|6134.12|6096.12|6133.59|6095.59|10
1609397770000|2020-12-31 06:56:10|6134.15|6096.15|6133.91|6095.91|6134.39|6096.39|6133.7|6095.7|10
1609397780000|2020-12-31 06:56:20|6133.87|6095.87|6133.57|6095.57|6133.95|6095.95|6133.56|6095.56|10
1609397790000|2020-12-31 06:56:30|6133.59|6095.59|6132.91|6094.91|6133.62|6095.62|6132.8|6094.8|10
1609397800000|2020-12-31 06:56:40|6132.86|6094.86|6132.8|6094.8|6133.04|6095.04|6132.63|6094.63|10
1609397810000|2020-12-31 06:56:50|6132.64|6094.64|6133.02|6095.02|6133.02|6095.02|6132.57|6094.57|10
1609397820000|2020-12-31 06:57:00|6132.82|6094.82|6131.69|6093.69|6132.82|6094.82|6131.69|6093.69|10
1609397830000|2020-12-31 06:57:10|6131.48|6093.48|6131.95|6093.95|6132.21|6094.21|6131.43|6093.43|10
1609397840000|2020-12-31 06:57:20|6131.93|6093.93|6132.79|6094.79|6132.79|6094.79|6131.85|6093.85|8
1609397850000|2020-12-31 06:57:30|6132.55|6094.55|6132.87|6094.87|6132.87|6094.87|6132.44|6094.44|10
1609397860000|2020-12-31 06:57:40|6132.6|6094.6|6132.53|6094.53|6132.77|6094.77|6132.5|6094.5|10
1609397870000|2020-12-31 06:57:50|6132.4|6094.4|6130.21|6092.21|6132.4|6094.4|6130.21|6092.21|10
1609397880000|2020-12-31 06:58:00|6129.91|6091.91|6129.54|6091.54|6129.91|6091.91|6129.37|6091.37|10
1609397890000|2020-12-31 06:58:10|6129.55|6091.55|6130.56|6092.56|6130.56|6092.56|6129.53|6091.53|10
1609397900000|2020-12-31 06:58:20|6130.57|6092.57|6131.09|6093.09|6131.09|6093.09|6130.13|6092.13|10
1609397910000|2020-12-31 06:58:30|6131.21|6093.21|6131.32|6093.32|6131.53|6093.53|6131.11|6093.11|10
1609397920000|2020-12-31 06:58:40|6131.37|6093.37|6131.06|6093.06|6131.55|6093.55|6130.97|6092.97|10
1609397930000|2020-12-31 06:58:50|6131.08|6093.08|6130.04|6092.04|6131.08|6093.08|6130.04|6092.04|10
1609397940000|2020-12-31 06:59:00|6129.78|6091.78|6127.5|6089.5|6129.78|6091.78|6127.5|6089.5|9
1609397950000|2020-12-31 06:59:10|6127.41|6089.41|6126.98|6088.98|6127.73|6089.73|6126.7|6088.7|10
1609397960000|2020-12-31 06:59:20|6126.61|6088.61|6123.6|6085.6|6126.61|6088.61|6123.6|6085.6|10
1609397970000|2020-12-31 06:59:30|6123.34|6085.34|6124.16|6086.16|6124.16|6086.16|6123.25|6085.25|10
1609397980000|2020-12-31 06:59:40|6123.9|6085.9|6124.78|6086.78|6124.78|6086.78|6123.84|6085.84|10
1609397990000|2020-12-31 06:59:50|6125.28|6087.28|6124.95|6086.95|6125.3|6087.3|6124.89|6086.89|10
1609398000000|2020-12-31 07:00:00|6124.98|6086.98|6126.01|6088.01|6126.01|6088.01|6124.81|6086.81|10
1609398010000|2020-12-31 07:00:10|6126.96|6088.96|6129.39|6091.39|6129.39|6091.39|6126.96|6088.96|10
1609398020000|2020-12-31 07:00:20|6129.91|6091.91|6131.2|6093.2|6131.2|6093.2|6129.87|6091.87|10
1609398030000|2020-12-31 07:00:30|6131.66|6093.66|6130.9|6092.9|6131.66|6093.66|6130.9|6092.9|10
1609398040000|2020-12-31 07:00:40|6130.74|6092.74|6129.97|6091.97|6130.74|6092.74|6129.78|6091.78|10
1609398050000|2020-12-31 07:00:50|6130.08|6092.08|6128.96|6090.96|6130.09|6092.09|6128.61|6090.61|10
1609398060000|2020-12-31 07:01:00|6129.01|6091.01|6129.55|6091.55|6129.56|6091.56|6128.9|6090.9|10
1609398070000|2020-12-31 07:01:10|6129.51|6091.51|6132.21|6094.21|6132.21|6094.21|6129.51|6091.51|10
1609398080000|2020-12-31 07:01:20|6132.19|6094.19|6134.57|6096.57|6134.57|6096.57|6132.19|6094.19|10
1609398090000|2020-12-31 07:01:30|6134.46|6096.46|6134.98|6096.98|6135.06|6097.06|6134.46|6096.46|8
1609398100000|2020-12-31 07:01:40|6134.97|6096.97|6134.62|6096.62|6134.97|6096.97|6134.44|6096.44|9
1609398110000|2020-12-31 07:01:50|6134.92|6096.92|6136.46|6098.46|6136.46|6098.46|6134.92|6096.92|10
1609398120000|2020-12-31 07:02:00|6136.8|6098.8|6137.2|6099.2|6137.26|6099.26|6136.8|6098.8|9
1609398130000|2020-12-31 07:02:10|6137.08|6099.08|6138.09|6100.09|6138.09|6100.09|6137.08|6099.08|10
1609398140000|2020-12-31 07:02:20|6138.08|6100.08|6140.03|6102.03|6140.03|6102.03|6137.97|6099.97|10
1609398150000|2020-12-31 07:02:30|6140.31|6102.31|6142.19|6104.19|6142.55|6104.55|6140.31|6102.31|10
1609398160000|2020-12-31 07:02:40|6142.37|6104.37|6143.96|6105.96|6143.96|6105.96|6142.37|6104.37|10
1609398170000|2020-12-31 07:02:50|6143.82|6105.82|6146.7|6108.7|6146.7|6108.7|6143.82|6105.82|10
1609398180000|2020-12-31 07:03:00|6147.11|6109.11|6148.91|6110.91|6148.91|6110.91|6147.11|6109.11|10
1609398190000|2020-12-31 07:03:10|6149.15|6111.15|6151.54|6113.54|6151.54|6113.54|6149.13|6111.13|10
1609398200000|2020-12-31 07:03:20|6152|6114|6151.13|6113.13|6152|6114|6150.88|6112.88|10
1609398210000|2020-12-31 07:03:30|6151.03|6113.03|6150.9|6112.9|6151.08|6113.08|6150.2|6112.2|9
1609398220000|2020-12-31 07:03:40|6151.07|6113.07|6151.48|6113.48|6151.48|6113.48|6150.7|6112.7|10
1609398230000|2020-12-31 07:03:50|6151.65|6113.65|6151.63|6113.63|6151.76|6113.76|6151.5|6113.5|9
1609398240000|2020-12-31 07:04:00|6151.65|6113.65|6152.16|6114.16|6152.19|6114.19|6151.54|6113.54|10
1609398250000|2020-12-31 07:04:10|6152.3|6114.3|6152.59|6114.59|6152.8|6114.8|6152.3|6114.3|10
1609398260000|2020-12-31 07:04:20|6153.09|6115.09|6153.35|6115.35|6153.35|6115.35|6152.86|6114.86|10
1609398270000|2020-12-31 07:04:30|6153.21|6115.21|6153.03|6115.03|6153.32|6115.32|6153.03|6115.03|10
1609398280000|2020-12-31 07:04:40|6153.1|6115.1|6152.85|6114.85|6153.25|6115.25|6152.85|6114.85|10
1609398290000|2020-12-31 07:04:50|6152.87|6114.87|6153.83|6115.83|6153.83|6115.83|6152.87|6114.87|10
1609398300000|2020-12-31 07:05:00|6154.21|6116.21|6155.01|6117.01|6155.01|6117.01|6154.21|6116.21|10
1609398310000|2020-12-31 07:05:10|6155.1|6117.1|6156.68|6118.68|6156.86|6118.86|6155.1|6117.1|10
1609398320000|2020-12-31 07:05:20|6156.67|6118.67|6158.83|6120.83|6158.83|6120.83|6156.67|6118.67|10
1609398330000|2020-12-31 07:05:30|6159.25|6121.25|6161.77|6123.77|6161.77|6123.77|6159.25|6121.25|10
1609398340000|2020-12-31 07:05:40|6162.24|6124.24|6165.69|6127.69|6165.81|6127.81|6162.24|6124.24|10
1609398350000|2020-12-31 07:05:50|6166.3|6128.3|6168.01|6130.01|6168.27|6130.27|6166.3|6128.3|10
1609398360000|2020-12-31 07:06:00|6168.17|6130.17|6168.31|6130.31|6168.37|6130.37|6167.96|6129.96|10
1609398370000|2020-12-31 07:06:10|6168.29|6130.29|6169.52|6131.52|6169.52|6131.52|6168.07|6130.07|10
1609398380000|2020-12-31 07:06:20|6170.2|6132.2|6171.32|6133.32|6171.45|6133.45|6170.2|6132.2|10
1609398390000|2020-12-31 07:06:30|6171.62|6133.62|6173.43|6135.43|6173.43|6135.43|6171.62|6133.62|10
1609398400000|2020-12-31 07:06:40|6173.75|6135.75|6174.59|6136.59|6174.62|6136.62|6173.75|6135.75|9
1609398410000|2020-12-31 07:06:50|6174.54|6136.54|6174.32|6136.32|6174.6|6136.6|6174.26|6136.26|10
1609398420000|2020-12-31 07:07:00|6174.57|6136.57|6175.63|6137.63|6175.63|6137.63|6174.57|6136.57|10
1609398430000|2020-12-31 07:07:10|6176.07|6138.07|6175.46|6137.46|6176.37|6138.37|6175.18|6137.18|10
1609398440000|2020-12-31 07:07:20|6175.66|6137.66|6176.27|6138.27|6176.27|6138.27|6175.56|6137.56|9
1609398450000|2020-12-31 07:07:30|6176.36|6138.36|6177.31|6139.31|6178.55|6140.55|6176.36|6138.36|10
1609398460000|2020-12-31 07:07:40|6177.45|6139.45|6178.83|6140.83|6178.83|6140.83|6177.45|6139.45|10
1609398470000|2020-12-31 07:07:50|6178.98|6140.98|6179.48|6141.48|6179.48|6141.48|6178.81|6140.81|10
1609398480000|2020-12-31 07:08:00|6179.7|6141.7|6179.46|6141.46|6180.19|6142.19|6179.35|6141.35|10
1609398490000|2020-12-31 07:08:10|6179.51|6141.51|6181.06|6143.06|6181.32|6143.32|6179.51|6141.51|10
1609398500000|2020-12-31 07:08:20|6181.03|6143.03|6182.89|6144.89|6182.89|6144.89|6180.81|6142.81|10
1609398510000|2020-12-31 07:08:30|6182.94|6144.94|6186.11|6148.11|6186.2|6148.2|6182.94|6144.94|8
1609398520000|2020-12-31 07:08:40|6186.21|6148.21|6187.13|6149.13|6187.13|6149.13|6186.21|6148.21|10
1609398530000|2020-12-31 07:08:50|6187.54|6149.54|6191.08|6153.08|6191.08|6153.08|6187.54|6149.54|10
1609398540000|2020-12-31 07:09:00|6191.78|6153.78|6193.39|6155.39|6193.39|6155.39|6191.78|6153.78|10
1609398550000|2020-12-31 07:09:10|6193.75|6155.75|6193.8|6155.8|6194.61|6156.61|6193.52|6155.52|10
1609398560000|2020-12-31 07:09:20|6193.17|6155.17|6193.44|6155.44|6193.81|6155.81|6192.8|6154.8|10
1609398570000|2020-12-31 07:09:30|6193.49|6155.49|6196|6158|6196|6158|6193.49|6155.49|10
1609398580000|2020-12-31 07:09:40|6195.93|6157.93|6196.8|6158.8|6196.8|6158.8|6195.93|6157.93|10
1609398590000|2020-12-31 07:09:50|6196.79|6158.79|6198.84|6160.84|6198.84|6160.84|6196.79|6158.79|10
1609398600000|2020-12-31 07:10:00|6199.03|6161.03|6198.08|6160.08|6199.08|6161.08|6198.08|6160.08|10
1609398610000|2020-12-31 07:10:10|6197.73|6159.73|6196.07|6158.07|6197.73|6159.73|6195.98|6157.98|10
1609398620000|2020-12-31 07:10:20|6196.11|6158.11|6198.23|6160.23|6198.29|6160.29|6196.11|6158.11|9
1609398630000|2020-12-31 07:10:30|6198.3|6160.3|6200.4|6162.4|6200.43|6162.43|6198.3|6160.3|10
1609398640000|2020-12-31 07:10:40|6200.25|6162.25|6200.59|6162.59|6201.25|6163.25|6200.09|6162.09|10
1609398650000|2020-12-31 07:10:50|6200.45|6162.45|6199.41|6161.41|6200.45|6162.45|6198.65|6160.65|10
1609398660000|2020-12-31 07:11:00|6199.55|6161.55|6200.53|6162.53|6200.68|6162.68|6199.15|6161.15|10
1609398670000|2020-12-31 07:11:10|6200.58|6162.58|6203.4|6165.4|6203.4|6165.4|6200.58|6162.58|10
1609398680000|2020-12-31 07:11:20|6203.62|6165.62|6205.09|6167.09|6205.2|6167.2|6203.62|6165.62|10
1609398690000|2020-12-31 07:11:30|6204.42|6166.42|6207.74|6169.74|6207.74|6169.74|6204.3|6166.3|10
1609398700000|2020-12-31 07:11:40|6208.56|6170.56|6211.8|6173.8|6211.8|6173.8|6208.31|6170.31|10
1609398710000|2020-12-31 07:11:50|6211.81|6173.81|6212.27|6174.27|6212.77|6174.77|6211.35|6173.35|10
1609398720000|2020-12-31 07:12:00|6212.22|6174.22|6214.45|6176.45|6214.6|6176.6|6211.78|6173.78|10
1609398730000|2020-12-31 07:12:10|6214.67|6176.67|6216.85|6178.85|6217.46|6179.46|6214.67|6176.67|10
1609398740000|2020-12-31 07:12:20|6217.49|6179.49|6213.2|6175.2|6218.72|6180.72|6213.2|6175.2|10
1609398750000|2020-12-31 07:12:30|6213.49|6175.49|6211.48|6173.48|6213.49|6175.49|6211.48|6173.48|10
1609398760000|2020-12-31 07:12:40|6210.79|6172.79|6206.08|6168.08|6210.79|6172.79|6206.08|6168.08|10
1609398770000|2020-12-31 07:12:50|6205.84|6167.84|6202.69|6164.69|6205.84|6167.84|6202.69|6164.69|10
1609398780000|2020-12-31 07:13:00|6201.9|6163.9|6201.95|6163.95|6202.11|6164.11|6201.41|6163.41|10
1609398790000|2020-12-31 07:13:10|6202.13|6164.13|6203.59|6165.59|6203.59|6165.59|6202.13|6164.13|9
1609398800000|2020-12-31 07:13:20|6203.68|6165.68|6205.6|6167.6|6206.7|6168.7|6203.68|6165.68|10
1609398810000|2020-12-31 07:13:30|6205.52|6167.52|6207.43|6169.43|6207.43|6169.43|6205.45|6167.45|10
1609398820000|2020-12-31 07:13:40|6207.48|6169.48|6208.19|6170.19|6208.29|6170.29|6207.48|6169.48|10
1609398830000|2020-12-31 07:13:50|6208.28|6170.28|6208.16|6170.16|6208.28|6170.28|6207.21|6169.21|10
1609398840000|2020-12-31 07:14:00|6207.94|6169.94|6208.3|6170.3|6208.3|6170.3|6207.1|6169.1|8
1609398850000|2020-12-31 07:14:10|6207.62|6169.62|6205.81|6167.81|6207.62|6169.62|6205.69|6167.69|10
1609398860000|2020-12-31 07:14:20|6206.14|6168.14|6204.62|6166.62|6206.14|6168.14|6204.4|6166.4|10
1609398870000|2020-12-31 07:14:30|6204.75|6166.75|6205.15|6167.15|6205.15|6167.15|6203.96|6165.96|10
1609398880000|2020-12-31 07:14:40|6204.93|6166.93|6206.43|6168.43|6206.54|6168.54|6204.93|6166.93|10
1609398890000|2020-12-31 07:14:50|6206.6|6168.6|6207.08|6169.08|6207.19|6169.19|6206.57|6168.57|9
1609398900000|2020-12-31 07:15:00|6207.06|6169.06|6206.27|6168.27|6207.07|6169.07|6206.27|6168.27|9
1609398910000|2020-12-31 07:15:10|6206.05|6168.05|6206.31|6168.31|6206.69|6168.69|6205.92|6167.92|10
1609398920000|2020-12-31 07:15:20|6206.38|6168.38|6207.76|6169.76|6207.76|6169.76|6206.38|6168.38|9
1609398930000|2020-12-31 07:15:30|6207.77|6169.77|6206.76|6168.76|6207.85|6169.85|6206.76|6168.76|10
1609398940000|2020-12-31 07:15:40|6206.6|6168.6|6204.42|6166.42|6206.66|6168.66|6204.42|6166.42|10
1609398950000|2020-12-31 07:15:50|6204.11|6166.11|6201.53|6163.53|6204.18|6166.18|6201.2|6163.2|10
1609398960000|2020-12-31 07:16:00|6201.52|6163.52|6198.65|6160.65|6201.52|6163.52|6198.65|6160.65|10
1609398970000|2020-12-31 07:16:10|6198.38|6160.38|6193.03|6155.03|6199.19|6161.19|6193.03|6155.03|10
1609398980000|2020-12-31 07:16:20|6192.26|6154.26|6189.83|6151.83|6192.26|6154.26|6189.72|6151.72|10
1609398990000|2020-12-31 07:16:30|6189.11|6151.11|6187.16|6149.16|6189.27|6151.27|6187.16|6149.16|10
1609399000000|2020-12-31 07:16:40|6187.07|6149.07|6187.23|6149.23|6187.23|6149.23|6186.14|6148.14|10
1609399010000|2020-12-31 07:16:50|6188.22|6150.22|6188.92|6150.92|6188.97|6150.97|6188.22|6150.22|10
1609399020000|2020-12-31 07:17:00|6188.9|6150.9|6189.31|6151.31|6189.56|6151.56|6188.9|6150.9|10
1609399030000|2020-12-31 07:17:10|6189.81|6151.81|6188.78|6150.78|6189.87|6151.87|6188.78|6150.78|10
1609399040000|2020-12-31 07:17:20|6188.83|6150.83|6189.92|6151.92|6189.92|6151.92|6187.94|6149.94|10
1609399050000|2020-12-31 07:17:30|6190.2|6152.2|6190.1|6152.1|6190.72|6152.72|6190.06|6152.06|10
1609399060000|2020-12-31 07:17:40|6190.22|6152.22|6190.09|6152.09|6190.45|6152.45|6190.09|6152.09|10
1609399070000|2020-12-31 07:17:50|6190.28|6152.28|6188.55|6150.55|6190.47|6152.47|6188.55|6150.55|10
1609399080000|2020-12-31 07:18:00|6188.53|6150.53|6188.52|6150.52|6188.53|6150.53|6187.69|6149.69|10
1609399090000|2020-12-31 07:18:10|6188.72|6150.72|6191.54|6153.54|6191.54|6153.54|6188.72|6150.72|10
1609399100000|2020-12-31 07:18:20|6191.61|6153.61|6192.65|6154.65|6192.65|6154.65|6191.53|6153.53|10
1609399110000|2020-12-31 07:18:30|6192.68|6154.68|6192.68|6154.68|6192.91|6154.91|6192.65|6154.65|9
1609399120000|2020-12-31 07:18:40|6193.03|6155.03|6194.39|6156.39|6194.53|6156.53|6193.03|6155.03|10
1609399130000|2020-12-31 07:18:50|6194.5|6156.5|6194.24|6156.24|6194.5|6156.5|6194.2|6156.2|9
1609399140000|2020-12-31 07:19:00|6194.67|6156.67|6195.06|6157.06|6195.17|6157.17|6194.6|6156.6|10
1609399150000|2020-12-31 07:19:10|6194.75|6156.75|6194.23|6156.23|6194.8|6156.8|6194.16|6156.16|10
1609399160000|2020-12-31 07:19:20|6194.32|6156.32|6195.12|6157.12|6195.45|6157.45|6194.31|6156.31|10
1609399170000|2020-12-31 07:19:30|6194.96|6156.96|6194.57|6156.57|6195|6157|6192.78|6154.78|10
1609399180000|2020-12-31 07:19:40|6194.49|6156.49|6194.17|6156.17|6194.72|6156.72|6194.03|6156.03|10
1609399190000|2020-12-31 07:19:50|6194.35|6156.35|6194.66|6156.66|6194.81|6156.81|6194.35|6156.35|10
1609399200000|2020-12-31 07:20:00|6195.19|6157.19|6195.4|6157.4|6195.66|6157.66|6195.17|6157.17|10
1609399210000|2020-12-31 07:20:10|6195.23|6157.23|6195.05|6157.05|6195.24|6157.24|6194.88|6156.88|10
1609399220000|2020-12-31 07:20:20|6194.94|6156.94|6194.47|6156.47|6195.47|6157.47|6194.47|6156.47|10
1609399230000|2020-12-31 07:20:30|6194.34|6156.34|6194.32|6156.32|6194.52|6156.52|6193.98|6155.98|10
1609399240000|2020-12-31 07:20:40|6194.34|6156.34|6194.7|6156.7|6194.89|6156.89|6194.34|6156.34|10
1609399250000|2020-12-31 07:20:50|6194.5|6156.5|6193.79|6155.79|6194.5|6156.5|6193.79|6155.79|10
1609399260000|2020-12-31 07:21:00|6194.01|6156.01|6194.03|6156.03|6194.26|6156.26|6193.83|6155.83|10
1609399270000|2020-12-31 07:21:10|6193.97|6155.97|6194.17|6156.17|6194.24|6156.24|6193.79|6155.79|10
1609399280000|2020-12-31 07:21:20|6194.24|6156.24|6193.17|6155.17|6194.24|6156.24|6193.17|6155.17|10
1609399290000|2020-12-31 07:21:30|6193.26|6155.26|6192.87|6154.87|6193.27|6155.27|6192.87|6154.87|10
1609399300000|2020-12-31 07:21:40|6192.89|6154.89|6192.35|6154.35|6192.93|6154.93|6191.81|6153.81|10
1609399310000|2020-12-31 07:21:50|6192.53|6154.53|6193.47|6155.47|6193.47|6155.47|6192.41|6154.41|10
1609399320000|2020-12-31 07:22:00|6193.71|6155.71|6195.16|6157.16|6195.16|6157.16|6193.71|6155.71|10
1609399330000|2020-12-31 07:22:10|6195.26|6157.26|6196.29|6158.29|6196.29|6158.29|6195.21|6157.21|10
1609399340000|2020-12-31 07:22:20|6196.65|6158.65|6197.9|6159.9|6197.92|6159.92|6196.65|6158.65|10
1609399350000|2020-12-31 07:22:30|6197.89|6159.89|6200.53|6162.53|6200.65|6162.65|6197.89|6159.89|10
1609399360000|2020-12-31 07:22:40|6200.91|6162.91|6201.35|6163.35|6201.35|6163.35|6200.91|6162.91|9
1609399370000|2020-12-31 07:22:50|6201.41|6163.41|6201.43|6163.43|6201.57|6163.57|6201.39|6163.39|8
1609399380000|2020-12-31 07:23:00|6201.37|6163.37|6202.99|6164.99|6203.17|6165.17|6201.37|6163.37|10
1609399390000|2020-12-31 07:23:10|6203.66|6165.66|6205.5|6167.5|6205.55|6167.55|6203.66|6165.66|10
1609399400000|2020-12-31 07:23:20|6204.73|6166.73|6203.87|6165.87|6205.43|6167.43|6203.83|6165.83|10
1609399410000|2020-12-31 07:23:30|6203.18|6165.18|6204.91|6166.91|6205.14|6167.14|6203.18|6165.18|10
1609399420000|2020-12-31 07:23:40|6204.85|6166.85|6203.51|6165.51|6205.02|6167.02|6203.51|6165.51|9
1609399430000|2020-12-31 07:23:50|6203.47|6165.47|6204.04|6166.04|6204.1|6166.1|6203.44|6165.44|10
1609399440000|2020-12-31 07:24:00|6203.39|6165.39|6203.79|6165.79|6203.79|6165.79|6203.16|6165.16|10
1609399450000|2020-12-31 07:24:10|6204.23|6166.23|6205.21|6167.21|6205.39|6167.39|6203.97|6165.97|10
1609399460000|2020-12-31 07:24:20|6205.32|6167.32|6208.15|6170.15|6208.18|6170.18|6205.32|6167.32|10
1609399470000|2020-12-31 07:24:30|6208.76|6170.76|6209.7|6171.7|6209.7|6171.7|6208.6|6170.6|10
1609399480000|2020-12-31 07:24:40|6208.54|6170.54|6208.54|6170.54|6209.02|6171.02|6208.54|6170.54|10
1609399490000|2020-12-31 07:24:50|6208.32|6170.32|6204.86|6166.86|6208.32|6170.32|6204.86|6166.86|10
1609399500000|2020-12-31 07:25:00|6204.59|6166.59|6204.88|6166.88|6204.88|6166.88|6204.4|6166.4|10
1609399510000|2020-12-31 07:25:10|6204.98|6166.98|6204.67|6166.67|6205.23|6167.23|6204.62|6166.62|10
1609399520000|2020-12-31 07:25:20|6204.83|6166.83|6204.18|6166.18|6205.02|6167.02|6203.58|6165.58|10
1609399530000|2020-12-31 07:25:30|6204.26|6166.26|6204.45|6166.45|6204.57|6166.57|6204.03|6166.03|10
1609399540000|2020-12-31 07:25:40|6204.48|6166.48|6204.87|6166.87|6205.38|6167.38|6204.32|6166.32|10
1609399550000|2020-12-31 07:25:50|6204.8|6166.8|6202.53|6164.53|6204.8|6166.8|6202.51|6164.51|10
1609399560000|2020-12-31 07:26:00|6202.72|6164.72|6201.57|6163.57|6202.72|6164.72|6201.49|6163.49|9
1609399570000|2020-12-31 07:26:10|6201.49|6163.49|6200.51|6162.51|6201.49|6163.49|6200.27|6162.27|10
1609399580000|2020-12-31 07:26:20|6199.92|6161.92|6197.04|6159.04|6199.92|6161.92|6197.04|6159.04|10
1609399590000|2020-12-31 07:26:30|6196.88|6158.88|6195.86|6157.86|6197|6159|6195.86|6157.86|10
1609399600000|2020-12-31 07:26:40|6195.32|6157.32|6196.13|6158.13|6196.24|6158.24|6195.32|6157.32|10
1609399610000|2020-12-31 07:26:50|6196.32|6158.32|6200.18|6162.18|6200.18|6162.18|6196.32|6158.32|10
1609399620000|2020-12-31 07:27:00|6200.29|6162.29|6200.85|6162.85|6200.85|6162.85|6199.87|6161.87|10
1609399630000|2020-12-31 07:27:10|6200.77|6162.77|6201.03|6163.03|6201.36|6163.36|6200.58|6162.58|10
1609399640000|2020-12-31 07:27:20|6201.4|6163.4|6202.08|6164.08|6202.34|6164.34|6201.05|6163.05|10
1609399650000|2020-12-31 07:27:30|6202.17|6164.17|6201.48|6163.48|6202.38|6164.38|6201.45|6163.45|9
1609399660000|2020-12-31 07:27:40|6201.41|6163.41|6201.32|6163.32|6201.51|6163.51|6201.04|6163.04|9
1609399670000|2020-12-31 07:27:50|6201.36|6163.36|6200.2|6162.2|6201.56|6163.56|6200.2|6162.2|10
1609399680000|2020-12-31 07:28:00|6200.08|6162.08|6198.92|6160.92|6200.08|6162.08|6198.92|6160.92|9
1609399690000|2020-12-31 07:28:10|6199.46|6161.46|6198.38|6160.38|6199.49|6161.49|6198.37|6160.37|10
1609399700000|2020-12-31 07:28:20|6198.21|6160.21|6197.7|6159.7|6198.21|6160.21|6197.56|6159.56|9
1609399710000|2020-12-31 07:28:30|6197.78|6159.78|6196.86|6158.86|6197.78|6159.78|6196.86|6158.86|10
1609399720000|2020-12-31 07:28:40|6196.94|6158.94|6196.07|6158.07|6196.94|6158.94|6196.04|6158.04|10
1609399730000|2020-12-31 07:28:50|6195.84|6157.84|6194.52|6156.52|6195.84|6157.84|6194.52|6156.52|9
1609399740000|2020-12-31 07:29:00|6193.9|6155.9|6192.63|6154.63|6193.9|6155.9|6192.63|6154.63|10
1609399750000|2020-12-31 07:29:10|6192.79|6154.79|6191.88|6153.88|6192.79|6154.79|6191.88|6153.88|10
1609399760000|2020-12-31 07:29:20|6192.16|6154.16|6193.23|6155.23|6193.61|6155.61|6192.13|6154.13|10
1609399770000|2020-12-31 07:29:30|6193.28|6155.28|6193.25|6155.25|6193.29|6155.29|6193.15|6155.15|9
1609399780000|2020-12-31 07:29:40|6193.35|6155.35|6192.38|6154.38|6193.35|6155.35|6192.19|6154.19|10
1609399790000|2020-12-31 07:29:50|6192.21|6154.21|6192.59|6154.59|6192.96|6154.96|6192.07|6154.07|9
1609399800000|2020-12-31 07:30:00|6192.57|6154.57|6194.59|6156.59|6194.59|6156.59|6192.57|6154.57|10
1609399810000|2020-12-31 07:30:10|6194.66|6156.66|6196.29|6158.29|6196.29|6158.29|6194.66|6156.66|10
1609399820000|2020-12-31 07:30:20|6196.24|6158.24|6196.38|6158.38|6196.8|6158.8|6196.24|6158.24|10
1609399830000|2020-12-31 07:30:30|6196.58|6158.58|6196.6|6158.6|6196.76|6158.76|6195.94|6157.94|10
1609399840000|2020-12-31 07:30:40|6197.52|6159.52|6199.55|6161.55|6199.72|6161.72|6197.51|6159.51|10
1609399850000|2020-12-31 07:30:50|6199.58|6161.58|6200.45|6162.45|6200.45|6162.45|6199.58|6161.58|10
1609399860000|2020-12-31 07:31:00|6200.33|6162.33|6201.47|6163.47|6201.47|6163.47|6200.33|6162.33|8
1609399870000|2020-12-31 07:31:10|6202.1|6164.1|6201.06|6163.06|6202.29|6164.29|6200.9|6162.9|9
1609399880000|2020-12-31 07:31:20|6200.99|6162.99|6200.62|6162.62|6201.6|6163.6|6200.62|6162.62|10
1609399890000|2020-12-31 07:31:30|6200.82|6162.82|6200.22|6162.22|6200.82|6162.82|6200.14|6162.14|10
1609399900000|2020-12-31 07:31:40|6199.99|6161.99|6199.78|6161.78|6200.08|6162.08|6199.64|6161.64|10
1609399910000|2020-12-31 07:31:50|6199.86|6161.86|6199.75|6161.75|6200.04|6162.04|6199.73|6161.73|8
1609399920000|2020-12-31 07:32:00|6199.55|6161.55|6198.31|6160.31|6199.56|6161.56|6198.31|6160.31|10
1609399930000|2020-12-31 07:32:10|6198.65|6160.65|6196.03|6158.03|6198.65|6160.65|6196.03|6158.03|10
1609399940000|2020-12-31 07:32:20|6196.42|6158.42|6195.16|6157.16|6196.42|6158.42|6195.16|6157.16|10
1609399950000|2020-12-31 07:32:30|6194.98|6156.98|6192.26|6154.26|6194.98|6156.98|6192.26|6154.26|10
1609399960000|2020-12-31 07:32:40|6192.15|6154.15|6191.28|6153.28|6192.15|6154.15|6191.06|6153.06|10
1609399970000|2020-12-31 07:32:50|6191.69|6153.69|6190.89|6152.89|6191.83|6153.83|6190.89|6152.89|10
1609399980000|2020-12-31 07:33:00|6190.96|6152.96|6189.69|6151.69|6190.96|6152.96|6189.58|6151.58|10
1609399990000|2020-12-31 07:33:10|6189.54|6151.54|6188.89|6150.89|6189.81|6151.81|6188.89|6150.89|10
1609400000000|2020-12-31 07:33:20|6188.85|6150.85|6188.45|6150.45|6188.87|6150.87|6188.45|6150.45|10
1609400010000|2020-12-31 07:33:30|6188.63|6150.63|6186.99|6148.99|6188.63|6150.63|6186.99|6148.99|10
1609400020000|2020-12-31 07:33:40|6186.51|6148.51|6185.25|6147.25|6186.64|6148.64|6185.25|6147.25|9
1609400030000|2020-12-31 07:33:50|6185.23|6147.23|6183.05|6145.05|6185.23|6147.23|6183.05|6145.05|9
1609400040000|2020-12-31 07:34:00|6182.93|6144.93|6182.29|6144.29|6182.93|6144.93|6181.84|6143.84|10
1609400050000|2020-12-31 07:34:10|6182.2|6144.2|6181.03|6143.03|6182.4|6144.4|6180.97|6142.97|10
1609400060000|2020-12-31 07:34:20|6180.97|6142.97|6182|6144|6182|6144|6180.83|6142.83|10
1609400070000|2020-12-31 07:34:30|6181.88|6143.88|6182.62|6144.62|6182.62|6144.62|6181.88|6143.88|10
1609400080000|2020-12-31 07:34:40|6182.7|6144.7|6182.95|6144.95|6183.03|6145.03|6182.68|6144.68|9
1609400090000|2020-12-31 07:34:50|6182.68|6144.68|6183.92|6145.92|6183.92|6145.92|6182.68|6144.68|10
1609400100000|2020-12-31 07:35:00|6183.27|6145.27|6184.28|6146.28|6184.53|6146.53|6183.27|6145.27|9
1609400110000|2020-12-31 07:35:10|6184.42|6146.42|6183.85|6145.85|6184.54|6146.54|6183.85|6145.85|10
1609400120000|2020-12-31 07:35:20|6183.76|6145.76|6183.67|6145.67|6184.04|6146.04|6183.67|6145.67|10
1609400130000|2020-12-31 07:35:30|6183.81|6145.81|6183.57|6145.57|6184.07|6146.07|6183.12|6145.12|10
1609400140000|2020-12-31 07:35:40|6183.36|6145.36|6184.17|6146.17|6184.2|6146.2|6183.36|6145.36|10
1609400150000|2020-12-31 07:35:50|6184.16|6146.16|6185.84|6147.84|6185.84|6147.84|6184.16|6146.16|10
1609400160000|2020-12-31 07:36:00|6185.76|6147.76|6185.8|6147.8|6185.92|6147.92|6185.35|6147.35|10
1609400170000|2020-12-31 07:36:10|6186.39|6148.39|6188.92|6150.92|6188.92|6150.92|6186.39|6148.39|10
1609400180000|2020-12-31 07:36:20|6188.97|6150.97|6189.12|6151.12|6189.18|6151.18|6188.69|6150.69|10
1609400190000|2020-12-31 07:36:30|6189.15|6151.15|6190.76|6152.76|6190.76|6152.76|6189.14|6151.14|10
1609400200000|2020-12-31 07:36:40|6190.72|6152.72|6192.79|6154.79|6193|6155|6190.72|6152.72|10
1609400210000|2020-12-31 07:36:50|6192.86|6154.86|6193.94|6155.94|6193.94|6155.94|6192.86|6154.86|10
1609400220000|2020-12-31 07:37:00|6194.07|6156.07|6194.25|6156.25|6194.39|6156.39|6193.85|6155.85|10
1609400230000|2020-12-31 07:37:10|6194.44|6156.44|6194.48|6156.48|6194.75|6156.75|6194.3|6156.3|9
1609400240000|2020-12-31 07:37:20|6194.43|6156.43|6193.27|6155.27|6194.56|6156.56|6193.27|6155.27|10
1609400250000|2020-12-31 07:37:30|6193.3|6155.3|6191.93|6153.93|6193.4|6155.4|6191.93|6153.93|10
1609400260000|2020-12-31 07:37:40|6191.67|6153.67|6189.49|6151.49|6191.67|6153.67|6189.49|6151.49|10
1609400270000|2020-12-31 07:37:50|6189.26|6151.26|6188.55|6150.55|6189.26|6151.26|6188.47|6150.47|10
1609400280000|2020-12-31 07:38:00|6188.69|6150.69|6188.39|6150.39|6188.74|6150.74|6187.84|6149.84|10
1609400290000|2020-12-31 07:38:10|6188.35|6150.35|6187.4|6149.4|6188.41|6150.41|6187.39|6149.39|10
1609400300000|2020-12-31 07:38:20|6187.31|6149.31|6186.08|6148.08|6187.31|6149.31|6186.08|6148.08|10
1609400310000|2020-12-31 07:38:30|6185.97|6147.97|6183.74|6145.74|6185.97|6147.97|6183.74|6145.74|9
1609400320000|2020-12-31 07:38:40|6183.53|6145.53|6182.35|6144.35|6183.53|6145.53|6181.71|6143.71|10
1609400330000|2020-12-31 07:38:50|6182.31|6144.31|6181.68|6143.68|6182.74|6144.74|6181.68|6143.68|9
1609400340000|2020-12-31 07:39:00|6181.63|6143.63|6180.95|6142.95|6181.63|6143.63|6180.91|6142.91|10
1609400350000|2020-12-31 07:39:10|6180.66|6142.66|6179.88|6141.88|6180.73|6142.73|6179.88|6141.88|9
1609400360000|2020-12-31 07:39:20|6179.75|6141.75|6176.98|6138.98|6179.75|6141.75|6176.98|6138.98|9
1609400370000|2020-12-31 07:39:30|6177.05|6139.05|6176.86|6138.86|6177.05|6139.05|6176.64|6138.64|10
1609400380000|2020-12-31 07:39:40|6176.85|6138.85|6176.44|6138.44|6176.85|6138.85|6176.42|6138.42|10
1609400390000|2020-12-31 07:39:50|6176.85|6138.85|6177.31|6139.31|6177.31|6139.31|6176.77|6138.77|10
1609400400000|2020-12-31 07:40:00|6177.39|6139.39|6177.26|6139.26|6177.93|6139.93|6177.26|6139.26|10
1609400410000|2020-12-31 07:40:10|6177.31|6139.31|6177.44|6139.44|6177.44|6139.44|6176.97|6138.97|10
1609400420000|2020-12-31 07:40:20|6177.29|6139.29|6178.15|6140.15|6178.45|6140.45|6177.29|6139.29|9
1609400430000|2020-12-31 07:40:30|6178.05|6140.05|6178.32|6140.32|6178.32|6140.32|6178.03|6140.03|10
1609400440000|2020-12-31 07:40:40|6178.27|6140.27|6176.6|6138.6|6178.27|6140.27|6176.6|6138.6|10
1609400450000|2020-12-31 07:40:50|6176.65|6138.65|6176.08|6138.08|6176.65|6138.65|6175.74|6137.74|10
1609400460000|2020-12-31 07:41:00|6176.23|6138.23|6175.9|6137.9|6176.23|6138.23|6175.33|6137.33|10
1609400470000|2020-12-31 07:41:10|6176.53|6138.53|6177.94|6139.94|6177.94|6139.94|6176.53|6138.53|10
1609400480000|2020-12-31 07:41:20|6178.09|6140.09|6179.36|6141.36|6179.37|6141.37|6178|6140|10
1609400490000|2020-12-31 07:41:30|6179.45|6141.45|6179.64|6141.64|6179.74|6141.74|6179.45|6141.45|10
1609400500000|2020-12-31 07:41:40|6180.17|6142.17|6185.78|6147.78|6185.85|6147.85|6180.17|6142.17|10
1609400510000|2020-12-31 07:41:50|6186.45|6148.45|6187.5|6149.5|6187.98|6149.98|6186.45|6148.45|10
1609400520000|2020-12-31 07:42:00|6187.49|6149.49|6184.73|6146.73|6187.49|6149.49|6184.73|6146.73|10
1609400530000|2020-12-31 07:42:10|6184.34|6146.34|6184.21|6146.21|6184.34|6146.34|6183.62|6145.62|10
1609400540000|2020-12-31 07:42:20|6184.42|6146.42|6185.01|6147.01|6185.26|6147.26|6184.41|6146.41|9
1609400550000|2020-12-31 07:42:30|6185.06|6147.06|6184.57|6146.57|6185.4|6147.4|6184.57|6146.57|10
1609400560000|2020-12-31 07:42:40|6184.92|6146.92|6182.77|6144.77|6184.92|6146.92|6182.77|6144.77|10
1609400570000|2020-12-31 07:42:50|6182.55|6144.55|6181.15|6143.15|6182.7|6144.7|6181.15|6143.15|9
1609400580000|2020-12-31 07:43:00|6181.05|6143.05|6181.06|6143.06|6181.17|6143.17|6180.93|6142.93|10
1609400590000|2020-12-31 07:43:10|6181.34|6143.34|6180.87|6142.87|6181.36|6143.36|6180.8|6142.8|9
1609400600000|2020-12-31 07:43:20|6180.8|6142.8|6181.26|6143.26|6181.26|6143.26|6180.8|6142.8|8
1609400610000|2020-12-31 07:43:30|6181.28|6143.28|6179.99|6141.99|6181.4|6143.4|6179.99|6141.99|10
1609400620000|2020-12-31 07:43:40|6180.13|6142.13|6180.01|6142.01|6180.5|6142.5|6179.99|6141.99|10
1609400630000|2020-12-31 07:43:50|6179.84|6141.84|6178.58|6140.58|6179.91|6141.91|6178.58|6140.58|10
1609400640000|2020-12-31 07:44:00|6178.81|6140.81|6179.73|6141.73|6179.73|6141.73|6178.49|6140.49|8
1609400650000|2020-12-31 07:44:10|6179.9|6141.9|6180.51|6142.51|6180.56|6142.56|6179.83|6141.83|10
1609400660000|2020-12-31 07:44:20|6180.57|6142.57|6180.64|6142.64|6180.87|6142.87|6180.52|6142.52|9
1609400670000|2020-12-31 07:44:30|6180.6|6142.6|6179.82|6141.82|6180.6|6142.6|6179.82|6141.82|9
1609400680000|2020-12-31 07:44:40|6179.58|6141.58|6178.17|6140.17|6179.58|6141.58|6178.07|6140.07|10
1609400690000|2020-12-31 07:44:50|6178.13|6140.13|6178.83|6140.83|6179.21|6141.21|6178.12|6140.12|10
1609400700000|2020-12-31 07:45:00|6178.68|6140.68|6179.44|6141.44|6179.44|6141.44|6178.68|6140.68|10
1609400710000|2020-12-31 07:45:10|6179.42|6141.42|6180.25|6142.25|6180.46|6142.46|6179.42|6141.42|10
1609400720000|2020-12-31 07:45:20|6180.05|6142.05|6180.94|6142.94|6180.94|6142.94|6179.99|6141.99|10
1609400730000|2020-12-31 07:45:30|6180.78|6142.78|6182.54|6144.54|6182.54|6144.54|6180.69|6142.69|10
1609400740000|2020-12-31 07:45:40|6182.75|6144.75|6183.42|6145.42|6183.42|6145.42|6182.65|6144.65|10
1609400750000|2020-12-31 07:45:50|6183.52|6145.52|6183.62|6145.62|6183.95|6145.95|6183.49|6145.49|9
1609400760000|2020-12-31 07:46:00|6183.92|6145.92|6184.98|6146.98|6185.03|6147.03|6183.92|6145.92|9
1609400770000|2020-12-31 07:46:10|6184.6|6146.6|6186.4|6148.4|6186.4|6148.4|6184.51|6146.51|10
1609400780000|2020-12-31 07:46:20|6186.41|6148.41|6187.27|6149.27|6187.27|6149.27|6186.41|6148.41|10
1609400790000|2020-12-31 07:46:30|6187.42|6149.42|6187.26|6149.26|6188.51|6150.51|6187.26|6149.26|10
1609400800000|2020-12-31 07:46:40|6187.18|6149.18|6186.2|6148.2|6187.18|6149.18|6186.2|6148.2|10
1609400810000|2020-12-31 07:46:50|6186.11|6148.11|6185.42|6147.42|6186.11|6148.11|6185.28|6147.28|10
1609400820000|2020-12-31 07:47:00|6185.73|6147.73|6185.57|6147.57|6185.73|6147.73|6185.1|6147.1|10
1609400830000|2020-12-31 07:47:10|6185.71|6147.71|6185.59|6147.59|6185.98|6147.98|6185.58|6147.58|10
1609400840000|2020-12-31 07:47:20|6185.54|6147.54|6184.12|6146.12|6185.54|6147.54|6184.09|6146.09|10
1609400850000|2020-12-31 07:47:30|6184.18|6146.18|6183.97|6145.97|6184.76|6146.76|6183.89|6145.89|10
1609400860000|2020-12-31 07:47:40|6183.99|6145.99|6184.24|6146.24|6184.25|6146.25|6183.88|6145.88|10
1609400870000|2020-12-31 07:47:50|6184.04|6146.04|6186.17|6148.17|6186.17|6148.17|6183.82|6145.82|10
1609400880000|2020-12-31 07:48:00|6186.53|6148.53|6188.69|6150.69|6188.69|6150.69|6186.53|6148.53|10
1609400890000|2020-12-31 07:48:10|6189.18|6151.18|6191.85|6153.85|6191.85|6153.85|6189.18|6151.18|10
1609400900000|2020-12-31 07:48:20|6191.83|6153.83|6194.54|6156.54|6194.6|6156.6|6191.69|6153.69|10
1609400910000|2020-12-31 07:48:30|6194.87|6156.87|6194.82|6156.82|6195.58|6157.58|6194.69|6156.69|10
1609400920000|2020-12-31 07:48:40|6194.89|6156.89|6194.46|6156.46|6194.89|6156.89|6194.43|6156.43|10
1609400930000|2020-12-31 07:48:50|6193.57|6155.57|6192.42|6154.42|6193.57|6155.57|6192.42|6154.42|10
1609400940000|2020-12-31 07:49:00|6192.21|6154.21|6191.94|6153.94|6192.39|6154.39|6191.94|6153.94|10
1609400950000|2020-12-31 07:49:10|6192.01|6154.01|6190.12|6152.12|6192.09|6154.09|6190.06|6152.06|10
1609400960000|2020-12-31 07:49:20|6190.05|6152.05|6188.23|6150.23|6190.05|6152.05|6188.23|6150.23|10
1609400970000|2020-12-31 07:49:30|6188.19|6150.19|6187.09|6149.09|6188.19|6150.19|6187.09|6149.09|10
1609400980000|2020-12-31 07:49:40|6186.93|6148.93|6184.86|6146.86|6186.93|6148.93|6184.86|6146.86|10
1609400990000|2020-12-31 07:49:50|6184.35|6146.35|6186.24|6148.24|6186.24|6148.24|6184.3|6146.3|10
1609401000000|2020-12-31 07:50:00|6186.38|6148.38|6185.99|6147.99|6186.65|6148.65|6185.99|6147.99|10
1609401010000|2020-12-31 07:50:10|6186.31|6148.31|6186.33|6148.33|6186.33|6148.33|6186.05|6148.05|10
1609401020000|2020-12-31 07:50:20|6186.23|6148.23|6185.78|6147.78|6186.31|6148.31|6185.78|6147.78|10
1609401030000|2020-12-31 07:50:30|6185.58|6147.58|6185.05|6147.05|6185.58|6147.58|6185.05|6147.05|10
1609401040000|2020-12-31 07:50:40|6185.01|6147.01|6186.79|6148.79|6186.79|6148.79|6185.01|6147.01|10
1609401050000|2020-12-31 07:50:50|6186.99|6148.99|6188.29|6150.29|6188.35|6150.35|6186.99|6148.99|10
1609401060000|2020-12-31 07:51:00|6188.57|6150.57|6188.4|6150.4|6188.61|6150.61|6188.06|6150.06|9
1609401070000|2020-12-31 07:51:10|6188.46|6150.46|6188.73|6150.73|6188.8|6150.8|6188.46|6150.46|9
1609401080000|2020-12-31 07:51:20|6188.6|6150.6|6189.47|6151.47|6189.47|6151.47|6188.6|6150.6|10
1609401090000|2020-12-31 07:51:30|6189.35|6151.35|6189.35|6151.35|6189.36|6151.36|6189.05|6151.05|9
1609401100000|2020-12-31 07:51:40|6189.55|6151.55|6190.03|6152.03|6190.03|6152.03|6189.52|6151.52|10
1609401110000|2020-12-31 07:51:50|6190.09|6152.09|6190.93|6152.93|6190.93|6152.93|6190.06|6152.06|8
1609401120000|2020-12-31 07:52:00|6191.22|6153.22|6193.43|6155.43|6193.43|6155.43|6191.22|6153.22|10
1609401130000|2020-12-31 07:52:10|6193.37|6155.37|6193.36|6155.36|6193.45|6155.45|6193.06|6155.06|10
1609401140000|2020-12-31 07:52:20|6193.38|6155.38|6192.46|6154.46|6193.38|6155.38|6192.46|6154.46|9
1609401150000|2020-12-31 07:52:30|6192.41|6154.41|6192.23|6154.23|6192.41|6154.41|6191.99|6153.99|9
1609401160000|2020-12-31 07:52:40|6192.25|6154.25|6191.7|6153.7|6192.25|6154.25|6191.58|6153.58|10
1609401170000|2020-12-31 07:52:50|6191.76|6153.76|6191.01|6153.01|6191.83|6153.83|6191.01|6153.01|10
1609401180000|2020-12-31 07:53:00|6190.86|6152.86|6188.58|6150.58|6190.88|6152.88|6188.58|6150.58|10
1609401190000|2020-12-31 07:53:10|6188.09|6150.09|6187.07|6149.07|6188.09|6150.09|6186.9|6148.9|10
1609401200000|2020-12-31 07:53:20|6187.13|6149.13|6187.81|6149.81|6188.05|6150.05|6187.13|6149.13|10
1609401210000|2020-12-31 07:53:30|6187.82|6149.82|6187.04|6149.04|6187.82|6149.82|6187.04|6149.04|10
1609401220000|2020-12-31 07:53:40|6187.05|6149.05|6186.48|6148.48|6187.15|6149.15|6186.41|6148.41|10
1609401230000|2020-12-31 07:53:50|6186.68|6148.68|6186.13|6148.13|6186.78|6148.78|6186.13|6148.13|10
1609401240000|2020-12-31 07:54:00|6185.99|6147.99|6187|6149|6187|6149|6185.99|6147.99|10
1609401250000|2020-12-31 07:54:10|6187.12|6149.12|6187.32|6149.32|6187.63|6149.63|6187.12|6149.12|10
1609401260000|2020-12-31 07:54:20|6187.13|6149.13|6187.05|6149.05|6187.23|6149.23|6187.05|6149.05|8
1609401270000|2020-12-31 07:54:30|6186.98|6148.98|6186.76|6148.76|6186.98|6148.98|6186.47|6148.47|10
1609401280000|2020-12-31 07:54:40|6186.85|6148.85|6186.78|6148.78|6186.9|6148.9|6186.7|6148.7|10
1609401290000|2020-12-31 07:54:50|6186.75|6148.75|6186.48|6148.48|6186.75|6148.75|6186.46|6148.46|8
1609401300000|2020-12-31 07:55:00|6186.42|6148.42|6185.53|6147.53|6186.51|6148.51|6185.53|6147.53|8
1609401310000|2020-12-31 07:55:10|6185.11|6147.11|6182.97|6144.97|6185.11|6147.11|6182.91|6144.91|9
1609401320000|2020-12-31 07:55:20|6182.84|6144.84|6182.49|6144.49|6183.19|6145.19|6182.49|6144.49|9
1609401330000|2020-12-31 07:55:30|6182.54|6144.54|6180.7|6142.7|6182.76|6144.76|6180.7|6142.7|10
1609401340000|2020-12-31 07:55:40|6180.02|6142.02|6178.37|6140.37|6180.02|6142.02|6178.37|6140.37|10
1609401350000|2020-12-31 07:55:50|6178.4|6140.4|6177.94|6139.94|6178.66|6140.66|6177.87|6139.87|10
1609401360000|2020-12-31 07:56:00|6178.3|6140.3|6180.3|6142.3|6180.3|6142.3|6177.71|6139.71|10
1609401370000|2020-12-31 07:56:10|6180.29|6142.29|6179.3|6141.3|6180.56|6142.56|6178.98|6140.98|10
1609401380000|2020-12-31 07:56:20|6179.23|6141.23|6183.02|6145.02|6183.02|6145.02|6179.23|6141.23|10
1609401390000|2020-12-31 07:56:30|6182.94|6144.94|6183.08|6145.08|6183.24|6145.24|6182.75|6144.75|10
1609401400000|2020-12-31 07:56:40|6183.25|6145.25|6183.73|6145.73|6183.73|6145.73|6183.25|6145.25|10
1609401410000|2020-12-31 07:56:50|6183.71|6145.71|6185.19|6147.19|6185.19|6147.19|6183.71|6145.71|10
1609401420000|2020-12-31 07:57:00|6185.27|6147.27|6185.72|6147.72|6185.73|6147.73|6184.82|6146.82|10
1609401430000|2020-12-31 07:57:10|6185.52|6147.52|6186.07|6148.07|6186.26|6148.26|6185.52|6147.52|10
1609401440000|2020-12-31 07:57:20|6186.16|6148.16|6186.12|6148.12|6186.2|6148.2|6185.82|6147.82|10
1609401450000|2020-12-31 07:57:30|6186.25|6148.25|6185.34|6147.34|6186.32|6148.32|6185.34|6147.34|10
1609401460000|2020-12-31 07:57:40|6185.19|6147.19|6185.25|6147.25|6185.31|6147.31|6184.95|6146.95|10
1609401470000|2020-12-31 07:57:50|6185.16|6147.16|6185.58|6147.58|6185.66|6147.66|6185.11|6147.11|9
1609401480000|2020-12-31 07:58:00|6185.7|6147.7|6186.48|6148.48|6186.48|6148.48|6185.7|6147.7|10
1609401490000|2020-12-31 07:58:10|6186.4|6148.4|6187.12|6149.12|6187.12|6149.12|6186.4|6148.4|9
1609401500000|2020-12-31 07:58:20|6187.18|6149.18|6187.12|6149.12|6187.42|6149.42|6186.99|6148.99|10
1609401510000|2020-12-31 07:58:30|6187.2|6149.2|6187.44|6149.44|6187.55|6149.55|6187.2|6149.2|9
1609401520000|2020-12-31 07:58:40|6187.6|6149.6|6187.09|6149.09|6187.93|6149.93|6187.09|6149.09|10
1609401530000|2020-12-31 07:58:50|6186.83|6148.83|6185.88|6147.88|6186.83|6148.83|6185.88|6147.88|9
1609401540000|2020-12-31 07:59:00|6185.84|6147.84|6184.67|6146.67|6185.84|6147.84|6184.56|6146.56|10
1609401550000|2020-12-31 07:59:10|6184.95|6146.95|6187.82|6149.82|6187.82|6149.82|6184.95|6146.95|9
1609401560000|2020-12-31 07:59:20|6187.97|6149.97|6191.14|6153.14|6191.14|6153.14|6187.96|6149.96|10
1609401570000|2020-12-31 07:59:30|6191.29|6153.29|6192.17|6154.17|6192.17|6154.17|6191.13|6153.13|9
1609401580000|2020-12-31 07:59:40|6192.12|6154.12|6192.58|6154.58|6192.6|6154.6|6191.95|6153.95|10
1609401590000|2020-12-31 07:59:50|6192.73|6154.73|6192.27|6154.27|6192.73|6154.73|6192.02|6154.02|10
1609401600000|2020-12-31 08:00:00|6192.36|6154.36|6193.01|6155.01|6193.2|6155.2|6192.36|6154.36|10
1609401610000|2020-12-31 08:00:10|6192.89|6154.89|6192.02|6154.02|6192.94|6154.94|6192.02|6154.02|10
1609401620000|2020-12-31 08:00:20|6192.09|6154.09|6192.99|6154.99|6192.99|6154.99|6191.53|6153.53|10
1609401630000|2020-12-31 08:00:30|6192.83|6154.83|6194.35|6156.35|6194.35|6156.35|6192.83|6154.83|10
1609401640000|2020-12-31 08:00:40|6194.3|6156.3|6192.88|6154.88|6194.31|6156.31|6192.88|6154.88|10
1609401650000|2020-12-31 08:00:50|6192.55|6154.55|6191.28|6153.28|6192.86|6154.86|6191.28|6153.28|10
1609401660000|2020-12-31 08:01:00|6190.99|6152.99|6189.7|6151.7|6190.99|6152.99|6189.7|6151.7|10
1609401670000|2020-12-31 08:01:10|6189.09|6151.09|6188.54|6150.54|6189.31|6151.31|6188.54|6150.54|10
1609401680000|2020-12-31 08:01:20|6188.31|6150.31|6187.71|6149.71|6188.73|6150.73|6187.71|6149.71|10
1609401690000|2020-12-31 08:01:30|6187.7|6149.7|6185.84|6147.84|6187.78|6149.78|6185.84|6147.84|10
1609401700000|2020-12-31 08:01:40|6185.48|6147.48|6184.15|6146.15|6185.48|6147.48|6184.15|6146.15|10
1609401710000|2020-12-31 08:01:50|6183.92|6145.92|6184.79|6146.79|6185.12|6147.12|6183.92|6145.92|10
1609401720000|2020-12-31 08:02:00|6185.15|6147.15|6185.62|6147.62|6185.62|6147.62|6184.78|6146.78|10
1609401730000|2020-12-31 08:02:10|6185.54|6147.54|6185.92|6147.92|6186.4|6148.4|6185.54|6147.54|10
1609401740000|2020-12-31 08:02:20|6185.93|6147.93|6183.32|6145.32|6185.97|6147.97|6183.15|6145.15|10
1609401750000|2020-12-31 08:02:30|6183.25|6145.25|6180.39|6142.39|6183.25|6145.25|6180.39|6142.39|10
1609401760000|2020-12-31 08:02:40|6180.29|6142.29|6178.89|6140.89|6180.29|6142.29|6178.65|6140.65|10
1609401770000|2020-12-31 08:02:50|6178.87|6140.87|6177.75|6139.75|6178.87|6140.87|6177.75|6139.75|10
1609401780000|2020-12-31 08:03:00|6177.52|6139.52|6172.15|6134.15|6177.57|6139.57|6172.15|6134.15|10
1609401790000|2020-12-31 08:03:10|6172.05|6134.05|6168.05|6130.05|6172.05|6134.05|6168.05|6130.05|9
1609401800000|2020-12-31 08:03:20|6168.56|6130.56|6159.3|6121.3|6168.76|6130.76|6159.3|6121.3|10
1609401810000|2020-12-31 08:03:30|6158.53|6120.53|6154.54|6116.54|6158.53|6120.53|6153.62|6115.62|10
1609401820000|2020-12-31 08:03:40|6153.82|6115.82|6151.55|6113.55|6154.65|6116.65|6151.55|6113.55|10
1609401830000|2020-12-31 08:03:50|6149.31|6111.31|6152.61|6114.61|6152.61|6114.61|6148.54|6110.54|10
1609401840000|2020-12-31 08:04:00|6153.55|6115.55|6150.26|6112.26|6153.64|6115.64|6149.57|6111.57|9
1609401850000|2020-12-31 08:04:10|6150.04|6112.04|6156.26|6118.26|6156.26|6118.26|6150.04|6112.04|10
1609401860000|2020-12-31 08:04:20|6157.21|6119.21|6156.52|6118.52|6158.27|6120.27|6156.52|6118.52|10
1609401870000|2020-12-31 08:04:30|6156.5|6118.5|6154.75|6116.75|6156.5|6118.5|6154.31|6116.31|10
1609401880000|2020-12-31 08:04:40|6154.67|6116.67|6153.96|6115.96|6154.86|6116.86|6153.95|6115.95|10
1609401890000|2020-12-31 08:04:50|6153.54|6115.54|6152.43|6114.43|6153.54|6115.54|6152.28|6114.28|10
1609401900000|2020-12-31 08:05:00|6152.15|6114.15|6150.51|6112.51|6152.15|6114.15|6150.5|6112.5|10
1609401910000|2020-12-31 08:05:10|6150.07|6112.07|6149.84|6111.84|6151.16|6113.16|6149.62|6111.62|10
1609401920000|2020-12-31 08:05:20|6150|6112|6151.98|6113.98|6151.98|6113.98|6150|6112|10
1609401930000|2020-12-31 08:05:30|6152.32|6114.32|6153.67|6115.67|6153.67|6115.67|6152.13|6114.13|10
1609401940000|2020-12-31 08:05:40|6153.99|6115.99|6156.55|6118.55|6156.55|6118.55|6153.72|6115.72|10
1609401950000|2020-12-31 08:05:50|6156.49|6118.49|6158.06|6120.06|6158.26|6120.26|6156.49|6118.49|10
1609401960000|2020-12-31 08:06:00|6158.28|6120.28|6159.51|6121.51|6159.61|6121.61|6158.21|6120.21|10
1609401970000|2020-12-31 08:06:10|6159.74|6121.74|6159.17|6121.17|6160.24|6122.24|6158.92|6120.92|10
1609401980000|2020-12-31 08:06:20|6159.3|6121.3|6162.85|6124.85|6162.85|6124.85|6159.3|6121.3|9
1609401990000|2020-12-31 08:06:30|6163.06|6125.06|6166.11|6128.11|6166.11|6128.11|6163.06|6125.06|9
1609402000000|2020-12-31 08:06:40|6166.38|6128.38|6169|6131|6169|6131|6166.38|6128.38|10
1609402010000|2020-12-31 08:06:50|6169.11|6131.11|6169.34|6131.34|6169.5|6131.5|6169.1|6131.1|10
1609402020000|2020-12-31 08:07:00|6169.2|6131.2|6166.46|6128.46|6169.2|6131.2|6166.46|6128.46|10
1609402030000|2020-12-31 08:07:10|6166.29|6128.29|6165.67|6127.67|6166.3|6128.3|6164.45|6126.45|10
1609402040000|2020-12-31 08:07:20|6165.5|6127.5|6166.64|6128.64|6166.64|6128.64|6165.5|6127.5|10
1609402050000|2020-12-31 08:07:30|6166.96|6128.96|6167.54|6129.54|6167.54|6129.54|6166.72|6128.72|10
1609402060000|2020-12-31 08:07:40|6167.2|6129.2|6167.54|6129.54|6168.09|6130.09|6167.2|6129.2|10
1609402070000|2020-12-31 08:07:50|6167.8|6129.8|6167.65|6129.65|6167.8|6129.8|6167.04|6129.04|9
1609402080000|2020-12-31 08:08:00|6167.61|6129.61|6168.44|6130.44|6168.44|6130.44|6167.61|6129.61|10
1609402090000|2020-12-31 08:08:10|6168.18|6130.18|6168.13|6130.13|6168.4|6130.4|6168.13|6130.13|9
1609402100000|2020-12-31 08:08:20|6168.06|6130.06|6167.22|6129.22|6168.37|6130.37|6167.22|6129.22|10
1609402110000|2020-12-31 08:08:30|6167.6|6129.6|6167.45|6129.45|6167.9|6129.9|6167.28|6129.28|10
1609402120000|2020-12-31 08:08:40|6167.33|6129.33|6168.19|6130.19|6168.19|6130.19|6167.33|6129.33|10
1609402130000|2020-12-31 08:08:50|6168.15|6130.15|6169.45|6131.45|6169.45|6131.45|6168.15|6130.15|10
1609402140000|2020-12-31 08:09:00|6169.54|6131.54|6168.62|6130.62|6169.59|6131.59|6168.62|6130.62|10
1609402150000|2020-12-31 08:09:10|6168.72|6130.72|6169.05|6131.05|6169.05|6131.05|6168.65|6130.65|10
1609402160000|2020-12-31 08:09:20|6169.11|6131.11|6167.99|6129.99|6169.18|6131.18|6167.84|6129.84|10
1609402170000|2020-12-31 08:09:30|6168.38|6130.38|6168.96|6130.96|6168.96|6130.96|6168.2|6130.2|9
1609402180000|2020-12-31 08:09:40|6168.76|6130.76|6167.34|6129.34|6168.76|6130.76|6167.19|6129.19|10
1609402190000|2020-12-31 08:09:50|6166.71|6128.71|6166.06|6128.06|6167.03|6129.03|6166.06|6128.06|10
1609402200000|2020-12-31 08:10:00|6166.14|6128.14|6166.12|6128.12|6166.34|6128.34|6165.79|6127.79|10
1609402210000|2020-12-31 08:10:10|6166.28|6128.28|6166.51|6128.51|6166.55|6128.55|6166.09|6128.09|9
1609402220000|2020-12-31 08:10:20|6166.6|6128.6|6167.2|6129.2|6167.2|6129.2|6166.3|6128.3|10
1609402230000|2020-12-31 08:10:30|6166.87|6128.87|6167.15|6129.15|6167.59|6129.59|6166.63|6128.63|10
1609402240000|2020-12-31 08:10:40|6167.2|6129.2|6168.17|6130.17|6168.17|6130.17|6167.2|6129.2|9
1609402250000|2020-12-31 08:10:50|6168.29|6130.29|6168.69|6130.69|6168.82|6130.82|6168.29|6130.29|10
1609402260000|2020-12-31 08:11:00|6169.11|6131.11|6171.96|6133.96|6171.96|6133.96|6169.11|6131.11|10
1609402270000|2020-12-31 08:11:10|6172.29|6134.29|6173.51|6135.51|6173.51|6135.51|6172.29|6134.29|10
1609402280000|2020-12-31 08:11:20|6173.67|6135.67|6174.86|6136.86|6175.17|6137.17|6173.67|6135.67|10
1609402290000|2020-12-31 08:11:30|6174.83|6136.83|6174|6136|6174.83|6136.83|6173.91|6135.91|9
1609402300000|2020-12-31 08:11:40|6173.89|6135.89|6172.1|6134.1|6173.89|6135.89|6172.1|6134.1|10
1609402310000|2020-12-31 08:11:50|6171.28|6133.28|6168.47|6130.47|6171.28|6133.28|6168.47|6130.47|10
1609402320000|2020-12-31 08:12:00|6168.4|6130.4|6166.22|6128.22|6168.4|6130.4|6166.22|6128.22|10
1609402330000|2020-12-31 08:12:10|6165.91|6127.91|6165.23|6127.23|6165.91|6127.91|6165.23|6127.23|10
1609402340000|2020-12-31 08:12:20|6165.05|6127.05|6166.51|6128.51|6166.51|6128.51|6164.89|6126.89|9
1609402350000|2020-12-31 08:12:30|6166.63|6128.63|6165.61|6127.61|6166.63|6128.63|6165.61|6127.61|10
1609402360000|2020-12-31 08:12:40|6165.97|6127.97|6166.56|6128.56|6167.02|6129.02|6165.97|6127.97|9
1609402370000|2020-12-31 08:12:50|6166.72|6128.72|6167.61|6129.61|6167.64|6129.64|6166.29|6128.29|10
1609402380000|2020-12-31 08:13:00|6167.25|6129.25|6167.12|6129.12|6167.46|6129.46|6166.72|6128.72|10
1609402390000|2020-12-31 08:13:10|6166.97|6128.97|6168|6130|6168|6130|6166.81|6128.81|10
1609402400000|2020-12-31 08:13:20|6168.12|6130.12|6169.73|6131.73|6169.87|6131.87|6168.12|6130.12|10
1609402410000|2020-12-31 08:13:30|6169.93|6131.93|6169.15|6131.15|6169.93|6131.93|6169.15|6131.15|9
1609402420000|2020-12-31 08:13:40|6169.06|6131.06|6168.24|6130.24|6169.06|6131.06|6167.86|6129.86|10
1609402430000|2020-12-31 08:13:50|6168.32|6130.32|6169.06|6131.06|6169.08|6131.08|6168.32|6130.32|10
1609402440000|2020-12-31 08:14:00|6169.39|6131.39|6169.62|6131.62|6169.65|6131.65|6169.19|6131.19|9
1609402450000|2020-12-31 08:14:10|6169.76|6131.76|6171.01|6133.01|6171.23|6133.23|6169.38|6131.38|10
1609402460000|2020-12-31 08:14:20|6170.93|6132.93|6171.37|6133.37|6171.56|6133.56|6170.74|6132.74|10
1609402470000|2020-12-31 08:14:30|6171.41|6133.41|6172.37|6134.37|6172.53|6134.53|6171.41|6133.41|10
1609402480000|2020-12-31 08:14:40|6172.54|6134.54|6172.83|6134.83|6173.26|6135.26|6172.54|6134.54|10
1609402490000|2020-12-31 08:14:50|6172.49|6134.49|6172.28|6134.28|6173.03|6135.03|6172.28|6134.28|10
1609402500000|2020-12-31 08:15:00|6172.45|6134.45|6170.82|6132.82|6172.61|6134.61|6170.82|6132.82|9
1609402510000|2020-12-31 08:15:10|6170.34|6132.34|6170.46|6132.46|6170.46|6132.46|6169.65|6131.65|10
1609402520000|2020-12-31 08:15:20|6170.62|6132.62|6171.11|6133.11|6171.11|6133.11|6170.57|6132.57|10
1609402530000|2020-12-31 08:15:30|6170.89|6132.89|6170.52|6132.52|6170.89|6132.89|6169.72|6131.72|10
1609402540000|2020-12-31 08:15:40|6170.32|6132.32|6168.21|6130.21|6170.32|6132.32|6168.21|6130.21|10
1609402550000|2020-12-31 08:15:50|6167.07|6129.07|6164.67|6126.67|6167.38|6129.38|6164.67|6126.67|10
1609402560000|2020-12-31 08:16:00|6164.25|6126.25|6160.62|6122.62|6164.25|6126.25|6160.62|6122.62|10
1609402570000|2020-12-31 08:16:10|6160.54|6122.54|6156.9|6118.9|6160.54|6122.54|6156.9|6118.9|10
1609402580000|2020-12-31 08:16:20|6156.79|6118.79|6154.32|6116.32|6156.94|6118.94|6154.32|6116.32|10
1609402590000|2020-12-31 08:16:30|6152.73|6114.73|6150.34|6112.34|6152.73|6114.73|6150.34|6112.34|10
1609402600000|2020-12-31 08:16:40|6149.28|6111.28|6149.99|6111.99|6150.42|6112.42|6148.6|6110.6|10
1609402610000|2020-12-31 08:16:50|6149.95|6111.95|6150.27|6112.27|6150.27|6112.27|6149.45|6111.45|9
1609402620000|2020-12-31 08:17:00|6149.75|6111.75|6151.73|6113.73|6151.73|6113.73|6149.75|6111.75|10
1609402630000|2020-12-31 08:17:10|6151.9|6113.9|6156.9|6118.9|6156.9|6118.9|6151.9|6113.9|10
1609402640000|2020-12-31 08:17:20|6156.82|6118.82|6161.57|6123.57|6161.57|6123.57|6156.82|6118.82|10
1609402650000|2020-12-31 08:17:30|6162.08|6124.08|6162.72|6124.72|6163.89|6125.89|6162.08|6124.08|10
1609402660000|2020-12-31 08:17:40|6162.86|6124.86|6163.93|6125.93|6163.93|6125.93|6162.62|6124.62|10
1609402670000|2020-12-31 08:17:50|6164.56|6126.56|6164.22|6126.22|6164.56|6126.56|6163.2|6125.2|10
1609402680000|2020-12-31 08:18:00|6164.19|6126.19|6162.59|6124.59|6164.19|6126.19|6162.59|6124.59|10
1609402690000|2020-12-31 08:18:10|6162.69|6124.69|6162.31|6124.31|6162.82|6124.82|6161.87|6123.87|10
1609402700000|2020-12-31 08:18:20|6161.94|6123.94|6161.61|6123.61|6161.95|6123.95|6160.85|6122.85|10
1609402710000|2020-12-31 08:18:30|6161.68|6123.68|6165.58|6127.58|6165.58|6127.58|6161.68|6123.68|10
1609402720000|2020-12-31 08:18:40|6165.99|6127.99|6165.87|6127.87|6166.22|6128.22|6165.76|6127.76|9
1609402730000|2020-12-31 08:18:50|6166.19|6128.19|6166.23|6128.23|6166.65|6128.65|6166.09|6128.09|9
1609402740000|2020-12-31 08:19:00|6165.9|6127.9|6165.38|6127.38|6165.9|6127.9|6164.95|6126.95|10
1609402750000|2020-12-31 08:19:10|6166.13|6128.13|6166.66|6128.66|6166.66|6128.66|6165.89|6127.89|10
1609402760000|2020-12-31 08:19:20|6166.6|6128.6|6166.28|6128.28|6166.83|6128.83|6166.28|6128.28|10
1609402770000|2020-12-31 08:19:30|6166.29|6128.29|6165.88|6127.88|6166.33|6128.33|6165.88|6127.88|10
1609402780000|2020-12-31 08:19:40|6165.64|6127.64|6163.94|6125.94|6165.64|6127.64|6163.94|6125.94|9
1609402790000|2020-12-31 08:19:50|6164.12|6126.12|6164.39|6126.39|6164.5|6126.5|6163.88|6125.88|10
1609402800000|2020-12-31 08:20:00|6164.43|6126.43|6165.17|6127.17|6165.17|6127.17|6164.4|6126.4|10
1609402810000|2020-12-31 08:20:10|6165.4|6127.4|6164.76|6126.76|6166|6128|6164.76|6126.76|10
1609402820000|2020-12-31 08:20:20|6164.66|6126.66|6163.75|6125.75|6164.66|6126.66|6163.74|6125.74|10
1609402830000|2020-12-31 08:20:30|6163.3|6125.3|6163.08|6125.08|6163.3|6125.3|6162.81|6124.81|10
1609402840000|2020-12-31 08:20:40|6163.15|6125.15|6162.35|6124.35|6163.22|6125.22|6162.35|6124.35|9
1609402850000|2020-12-31 08:20:50|6162.41|6124.41|6162.52|6124.52|6162.8|6124.8|6162.38|6124.38|10
1609402860000|2020-12-31 08:21:00|6162.59|6124.59|6161.57|6123.57|6162.59|6124.59|6161.57|6123.57|10
1609402870000|2020-12-31 08:21:10|6161.4|6123.4|6160.74|6122.74|6161.4|6123.4|6160.74|6122.74|10
1609402880000|2020-12-31 08:21:20|6160.78|6122.78|6161.69|6123.69|6161.69|6123.69|6160.78|6122.78|9
1609402890000|2020-12-31 08:21:30|6161.82|6123.82|6159.81|6121.81|6161.82|6123.82|6159.81|6121.81|9
1609402900000|2020-12-31 08:21:40|6159.56|6121.56|6158.67|6120.67|6159.56|6121.56|6158.6|6120.6|10
1609402910000|2020-12-31 08:21:50|6158.48|6120.48|6157.35|6119.35|6158.63|6120.63|6157.35|6119.35|10
1609402920000|2020-12-31 08:22:00|6157.37|6119.37|6156.17|6118.17|6157.37|6119.37|6155.95|6117.95|10
1609402930000|2020-12-31 08:22:10|6156.3|6118.3|6157.77|6119.77|6157.77|6119.77|6156.18|6118.18|10
1609402940000|2020-12-31 08:22:20|6158.12|6120.12|6159.36|6121.36|6159.36|6121.36|6158.12|6120.12|10
1609402950000|2020-12-31 08:22:30|6159.47|6121.47|6156.93|6118.93|6160.05|6122.05|6156.93|6118.93|10
1609402960000|2020-12-31 08:22:40|6155.93|6117.93|6153.88|6115.88|6155.93|6117.93|6153.88|6115.88|10
1609402970000|2020-12-31 08:22:50|6153.69|6115.69|6152.79|6114.79|6153.76|6115.76|6152.79|6114.79|10
1609402980000|2020-12-31 08:23:00|6152.7|6114.7|6153.13|6115.13|6153.16|6115.16|6152.44|6114.44|10
1609402990000|2020-12-31 08:23:10|6154.1|6116.1|6154.93|6116.93|6154.93|6116.93|6153.96|6115.96|10
1609403000000|2020-12-31 08:23:20|6154.91|6116.91|6155.52|6117.52|6155.56|6117.56|6154.6|6116.6|10
1609403010000|2020-12-31 08:23:30|6155.75|6117.75|6155.59|6117.59|6155.77|6117.77|6155.53|6117.53|9
1609403020000|2020-12-31 08:23:40|6155.48|6117.48|6155.39|6117.39|6155.48|6117.48|6155.12|6117.12|9
1609403030000|2020-12-31 08:23:50|6155.48|6117.48|6155.35|6117.35|6155.55|6117.55|6155.35|6117.35|10
1609403040000|2020-12-31 08:24:00|6155.26|6117.26|6156.04|6118.04|6156.04|6118.04|6155.21|6117.21|9
1609403050000|2020-12-31 08:24:10|6156.43|6118.43|6156.53|6118.53|6156.56|6118.56|6156.27|6118.27|10
1609403060000|2020-12-31 08:24:20|6156.48|6118.48|6156.42|6118.42|6156.57|6118.57|6156|6118|10
1609403070000|2020-12-31 08:24:30|6155.86|6117.86|6155.78|6117.78|6156.09|6118.09|6155.39|6117.39|10
1609403080000|2020-12-31 08:24:40|6155.83|6117.83|6155.44|6117.44|6155.87|6117.87|6155.43|6117.43|10
1609403090000|2020-12-31 08:24:50|6155.27|6117.27|6154.2|6116.2|6155.27|6117.27|6154.17|6116.17|10
1609403100000|2020-12-31 08:25:00|6154.25|6116.25|6151.32|6113.32|6154.25|6116.25|6151.32|6113.32|10
1609403110000|2020-12-31 08:25:10|6150.78|6112.78|6148.87|6110.87|6150.79|6112.79|6148.53|6110.53|10
1609403120000|2020-12-31 08:25:20|6149.01|6111.01|6151.57|6113.57|6151.57|6113.57|6149.01|6111.01|10
1609403130000|2020-12-31 08:25:30|6151.52|6113.52|6153.79|6115.79|6153.79|6115.79|6151.52|6113.52|10
1609403140000|2020-12-31 08:25:40|6154.37|6116.37|6156.7|6118.7|6156.89|6118.89|6154.37|6116.37|9
1609403150000|2020-12-31 08:25:50|6156.57|6118.57|6156.71|6118.71|6156.96|6118.96|6156.18|6118.18|9
1609403160000|2020-12-31 08:26:00|6156.61|6118.61|6157|6119|6157.22|6119.22|6156.61|6118.61|10
1609403170000|2020-12-31 08:26:10|6157.26|6119.26|6156.8|6118.8|6157.27|6119.27|6156.73|6118.73|10
1609403180000|2020-12-31 08:26:20|6156.68|6118.68|6156.01|6118.01|6156.68|6118.68|6156.01|6118.01|10
1609403190000|2020-12-31 08:26:30|6155.82|6117.82|6155.52|6117.52|6155.82|6117.82|6155.14|6117.14|10
1609403200000|2020-12-31 08:26:40|6155.68|6117.68|6155.65|6117.65|6155.76|6117.76|6155.33|6117.33|10
1609403210000|2020-12-31 08:26:50|6155.67|6117.67|6155.39|6117.39|6155.67|6117.67|6155.06|6117.06|10
1609403220000|2020-12-31 08:27:00|6155.25|6117.25|6154.29|6116.29|6155.31|6117.31|6154.29|6116.29|10
1609403230000|2020-12-31 08:27:10|6154.08|6116.08|6153.43|6115.43|6154.08|6116.08|6153.23|6115.23|10
1609403240000|2020-12-31 08:27:20|6153.45|6115.45|6152.09|6114.09|6153.45|6115.45|6152.09|6114.09|10
1609403250000|2020-12-31 08:27:30|6152.51|6114.51|6152.93|6114.93|6152.93|6114.93|6152.3|6114.3|10
1609403260000|2020-12-31 08:27:40|6153.04|6115.04|6154.08|6116.08|6154.08|6116.08|6152.98|6114.98|10
1609403270000|2020-12-31 08:27:50|6153.91|6115.91|6152.13|6114.13|6153.91|6115.91|6151.98|6113.98|9
1609403280000|2020-12-31 08:28:00|6151.92|6113.92|6151.44|6113.44|6151.92|6113.92|6151.44|6113.44|10
1609403290000|2020-12-31 08:28:10|6151.1|6113.1|6149.88|6111.88|6151.41|6113.41|6149.88|6111.88|10
1609403300000|2020-12-31 08:28:20|6150.85|6112.85|6149.34|6111.34|6150.85|6112.85|6149.34|6111.34|9
1609403310000|2020-12-31 08:28:30|6149.29|6111.29|6143.36|6105.36|6149.29|6111.29|6143.36|6105.36|9
1609403320000|2020-12-31 08:28:40|6142.94|6104.94|6142.1|6104.1|6142.97|6104.97|6141.15|6103.15|10
1609403330000|2020-12-31 08:28:50|6140.33|6102.33|6138.25|6100.25|6140.33|6102.33|6138.18|6100.18|10
1609403340000|2020-12-31 08:29:00|6138.2|6100.2|6137.41|6099.41|6138.2|6100.2|6137.41|6099.41|10
1609403350000|2020-12-31 08:29:10|6137.3|6099.3|6136.89|6098.89|6137.31|6099.31|6136.68|6098.68|10
1609403360000|2020-12-31 08:29:20|6136.53|6098.53|6134.82|6096.82|6136.79|6098.79|6134.56|6096.56|10
1609403370000|2020-12-31 08:29:30|6135.16|6097.16|6134.91|6096.91|6135.18|6097.18|6134.45|6096.45|10
1609403380000|2020-12-31 08:29:40|6135.02|6097.02|6136.55|6098.55|6136.55|6098.55|6135.02|6097.02|10
1609403390000|2020-12-31 08:29:50|6136.72|6098.72|6136.5|6098.5|6137.44|6099.44|6136.47|6098.47|10
1609403400000|2020-12-31 08:30:00|6136.64|6098.64|6136.78|6098.78|6136.98|6098.98|6136.37|6098.37|10
1609403410000|2020-12-31 08:30:10|6136.9|6098.9|6136.9|6098.9|6137.58|6099.58|6136.76|6098.76|10
1609403420000|2020-12-31 08:30:20|6136.38|6098.38|6138.13|6100.13|6138.25|6100.25|6136.38|6098.38|8
1609403430000|2020-12-31 08:30:30|6138.37|6100.37|6140.73|6102.73|6140.73|6102.73|6138.35|6100.35|10
1609403440000|2020-12-31 08:30:40|6140.77|6102.77|6141.75|6103.75|6141.75|6103.75|6140.77|6102.77|10
1609403450000|2020-12-31 08:30:50|6141.61|6103.61|6141.78|6103.78|6141.78|6103.78|6141.2|6103.2|10
1609403460000|2020-12-31 08:31:00|6142.04|6104.04|6142.38|6104.38|6142.48|6104.48|6141.94|6103.94|10
1609403470000|2020-12-31 08:31:10|6142.28|6104.28|6142.36|6104.36|6142.63|6104.63|6142|6104|9
1609403480000|2020-12-31 08:31:20|6142.53|6104.53|6143.09|6105.09|6143.15|6105.15|6142.5|6104.5|10
1609403490000|2020-12-31 08:31:30|6143.2|6105.2|6144.09|6106.09|6144.09|6106.09|6143.1|6105.1|10
1609403500000|2020-12-31 08:31:40|6144.3|6106.3|6144.45|6106.45|6144.5|6106.5|6144.18|6106.18|9
1609403510000|2020-12-31 08:31:50|6144.54|6106.54|6145.85|6107.85|6145.85|6107.85|6144.52|6106.52|10
1609403520000|2020-12-31 08:32:00|6145.76|6107.76|6145.01|6107.01|6145.76|6107.76|6144.68|6106.68|10
1609403530000|2020-12-31 08:32:10|6145.37|6107.37|6145.84|6107.84|6145.99|6107.99|6144.85|6106.85|10
1609403540000|2020-12-31 08:32:20|6145.81|6107.81|6145.66|6107.66|6146.19|6108.19|6145.66|6107.66|10
1609403550000|2020-12-31 08:32:30|6145.84|6107.84|6145.46|6107.46|6145.97|6107.97|6145.28|6107.28|8
1609403560000|2020-12-31 08:32:40|6145.52|6107.52|6144.44|6106.44|6145.52|6107.52|6144.44|6106.44|9
1609403570000|2020-12-31 08:32:50|6144.18|6106.18|6140.07|6102.07|6144.18|6106.18|6140.07|6102.07|10
1609403580000|2020-12-31 08:33:00|6139.7|6101.7|6138.66|6100.66|6139.7|6101.7|6138.66|6100.66|10
1609403590000|2020-12-31 08:33:10|6138.69|6100.69|6139.85|6101.85|6139.85|6101.85|6138.58|6100.58|10
1609403600000|2020-12-31 08:33:20|6140.27|6102.27|6140.85|6102.85|6140.93|6102.93|6140.19|6102.19|10
1609403610000|2020-12-31 08:33:30|6140.73|6102.73|6140.77|6102.77|6140.93|6102.93|6140.61|6102.61|10
1609403620000|2020-12-31 08:33:40|6141.18|6103.18|6141.99|6103.99|6141.99|6103.99|6141.18|6103.18|10
1609403630000|2020-12-31 08:33:50|6142.27|6104.27|6142.96|6104.96|6143.1|6105.1|6142.27|6104.27|10
1609403640000|2020-12-31 08:34:00|6142.91|6104.91|6143.32|6105.32|6143.62|6105.62|6142.91|6104.91|10
1609403650000|2020-12-31 08:34:10|6143.2|6105.2|6142.62|6104.62|6143.22|6105.22|6142.34|6104.34|10
1609403660000|2020-12-31 08:34:20|6142.49|6104.49|6143|6105|6143|6105|6142.13|6104.13|10
1609403670000|2020-12-31 08:34:30|6142.56|6104.56|6141.96|6103.96|6143.07|6105.07|6141.96|6103.96|10
1609403680000|2020-12-31 08:34:40|6142.2|6104.2|6142.74|6104.74|6142.74|6104.74|6141.92|6103.92|10
1609403690000|2020-12-31 08:34:50|6142.7|6104.7|6142.51|6104.51|6142.78|6104.78|6142.46|6104.46|10
1609403700000|2020-12-31 08:35:00|6142.38|6104.38|6142.05|6104.05|6142.38|6104.38|6141.87|6103.87|10
1609403710000|2020-12-31 08:35:10|6142.14|6104.14|6141.77|6103.77|6142.51|6104.51|6141.77|6103.77|10
1609403720000|2020-12-31 08:35:20|6141.55|6103.55|6143.14|6105.14|6143.14|6105.14|6141.55|6103.55|10
1609403730000|2020-12-31 08:35:30|6143.03|6105.03|6142.97|6104.97|6143.09|6105.09|6142.65|6104.65|10
1609403740000|2020-12-31 08:35:40|6143.36|6105.36|6142.12|6104.12|6143.36|6105.36|6141.89|6103.89|10
1609403750000|2020-12-31 08:35:50|6142.21|6104.21|6141.26|6103.26|6142.56|6104.56|6141.26|6103.26|10
1609403760000|2020-12-31 08:36:00|6141.54|6103.54|6143.05|6105.05|6143.15|6105.15|6141.54|6103.54|10
1609403770000|2020-12-31 08:36:10|6142.94|6104.94|6142.95|6104.95|6143.1|6105.1|6142.89|6104.89|10
1609403780000|2020-12-31 08:36:20|6143.13|6105.13|6144.7|6106.7|6144.7|6106.7|6143.13|6105.13|10
1609403790000|2020-12-31 08:36:30|6144.73|6106.73|6146.65|6108.65|6146.9|6108.9|6144.73|6106.73|10
1609403800000|2020-12-31 08:36:40|6146.78|6108.78|6147.86|6109.86|6147.89|6109.89|6146.6|6108.6|10
1609403810000|2020-12-31 08:36:50|6147.7|6109.7|6148.34|6110.34|6148.34|6110.34|6147.7|6109.7|9
1609403820000|2020-12-31 08:37:00|6148.17|6110.17|6149.03|6111.03|6149.03|6111.03|6148.17|6110.17|10
1609403830000|2020-12-31 08:37:10|6149.07|6111.07|6149.71|6111.71|6149.8|6111.8|6149.04|6111.04|10
1609403840000|2020-12-31 08:37:20|6149.72|6111.72|6150.28|6112.28|6150.56|6112.56|6149.68|6111.68|10
1609403850000|2020-12-31 08:37:30|6150.16|6112.16|6150.45|6112.45|6150.66|6112.66|6150.16|6112.16|10
1609403860000|2020-12-31 08:37:40|6150.52|6112.52|6151.26|6113.26|6151.26|6113.26|6150.52|6112.52|10
1609403870000|2020-12-31 08:37:50|6151.57|6113.57|6151.75|6113.75|6151.91|6113.91|6151.57|6113.57|9
1609403880000|2020-12-31 08:38:00|6151.85|6113.85|6152.07|6114.07|6152.63|6114.63|6151.85|6113.85|10
1609403890000|2020-12-31 08:38:10|6151.99|6113.99|6153.05|6115.05|6153.42|6115.42|6151.67|6113.67|10
1609403900000|2020-12-31 08:38:20|6152.99|6114.99|6153.04|6115.04|6153.04|6115.04|6152.82|6114.82|9
1609403910000|2020-12-31 08:38:30|6152.95|6114.95|6153.48|6115.48|6153.5|6115.5|6152.95|6114.95|9
1609403920000|2020-12-31 08:38:40|6153.52|6115.52|6154.16|6116.16|6154.16|6116.16|6153.52|6115.52|8
1609403930000|2020-12-31 08:38:50|6154.21|6116.21|6154.28|6116.28|6154.52|6116.52|6154.11|6116.11|10
1609403940000|2020-12-31 08:39:00|6154.25|6116.25|6154.12|6116.12|6154.4|6116.4|6154.12|6116.12|10
1609403950000|2020-12-31 08:39:10|6154.19|6116.19|6155.1|6117.1|6155.16|6117.16|6154.19|6116.19|10
1609403960000|2020-12-31 08:39:20|6155.03|6117.03|6155.55|6117.55|6155.66|6117.66|6155.03|6117.03|10
1609403970000|2020-12-31 08:39:30|6155.54|6117.54|6155.35|6117.35|6155.98|6117.98|6155.35|6117.35|10
1609403980000|2020-12-31 08:39:40|6155.33|6117.33|6155.57|6117.57|6155.75|6117.75|6155.03|6117.03|10
1609403990000|2020-12-31 08:39:50|6155.73|6117.73|6155.55|6117.55|6156.03|6118.03|6155.55|6117.55|10
1609404000000|2020-12-31 08:40:00|6155.88|6117.88|6155.59|6117.59|6155.97|6117.97|6155.59|6117.59|10
1609404010000|2020-12-31 08:40:10|6155.68|6117.68|6155.17|6117.17|6155.68|6117.68|6155.17|6117.17|10
1609404020000|2020-12-31 08:40:20|6154.96|6116.96|6155.78|6117.78|6155.78|6117.78|6154.93|6116.93|9
1609404030000|2020-12-31 08:40:30|6155.96|6117.96|6155.55|6117.55|6155.96|6117.96|6155.2|6117.2|10
1609404040000|2020-12-31 08:40:40|6156.03|6118.03|6155.47|6117.47|6156.03|6118.03|6155.06|6117.06|10
1609404050000|2020-12-31 08:40:50|6155.97|6117.97|6157.9|6119.9|6157.9|6119.9|6155.97|6117.97|10
1609404060000|2020-12-31 08:41:00|6158.1|6120.1|6158.06|6120.06|6158.42|6120.42|6158.06|6120.06|10
1609404070000|2020-12-31 08:41:10|6158.1|6120.1|6159.55|6121.55|6159.75|6121.75|6158.1|6120.1|10
1609404080000|2020-12-31 08:41:20|6159.61|6121.61|6159.03|6121.03|6159.98|6121.98|6158.76|6120.76|10
1609404090000|2020-12-31 08:41:30|6159.22|6121.22|6157.84|6119.84|6159.39|6121.39|6157.84|6119.84|10
1609404100000|2020-12-31 08:41:40|6157.38|6119.38|6157.2|6119.2|6157.47|6119.47|6157.2|6119.2|10
1609404110000|2020-12-31 08:41:50|6157.3|6119.3|6157.25|6119.25|6157.51|6119.51|6156.89|6118.89|10
1609404120000|2020-12-31 08:42:00|6157.21|6119.21|6157.44|6119.44|6157.44|6119.44|6157.11|6119.11|10
1609404130000|2020-12-31 08:42:10|6158.19|6120.19|6159.18|6121.18|6159.25|6121.25|6158.19|6120.19|10
1609404140000|2020-12-31 08:42:20|6159.15|6121.15|6160.76|6122.76|6160.76|6122.76|6159.15|6121.15|9
1609404150000|2020-12-31 08:42:30|6161.17|6123.17|6161.22|6123.22|6161.65|6123.65|6161.16|6123.16|10
1609404160000|2020-12-31 08:42:40|6161.26|6123.26|6161.66|6123.66|6161.73|6123.73|6161.15|6123.15|10
1609404170000|2020-12-31 08:42:50|6161.63|6123.63|6161.25|6123.25|6161.82|6123.82|6161.08|6123.08|10
1609404180000|2020-12-31 08:43:00|6161.13|6123.13|6161.8|6123.8|6161.8|6123.8|6161.13|6123.13|10
1609404190000|2020-12-31 08:43:10|6161.85|6123.85|6162.63|6124.63|6162.8|6124.8|6161.85|6123.85|10
1609404200000|2020-12-31 08:43:20|6162.71|6124.71|6162.46|6124.46|6163.02|6125.02|6162.46|6124.46|9
1609404210000|2020-12-31 08:43:30|6162.32|6124.32|6161.81|6123.81|6162.97|6124.97|6161.81|6123.81|9
1609404220000|2020-12-31 08:43:40|6161.59|6123.59|6161.39|6123.39|6162.19|6124.19|6161.39|6123.39|9
1609404230000|2020-12-31 08:43:50|6161.68|6123.68|6160.97|6122.97|6161.68|6123.68|6160.97|6122.97|10
1609404240000|2020-12-31 08:44:00|6161.29|6123.29|6160.1|6122.1|6161.29|6123.29|6159.92|6121.92|10
1609404250000|2020-12-31 08:44:10|6160.03|6122.03|6159.75|6121.75|6160.12|6122.12|6159.58|6121.58|10
1609404260000|2020-12-31 08:44:20|6159.09|6121.09|6158.98|6120.98|6159.13|6121.13|6158.82|6120.82|10
1609404270000|2020-12-31 08:44:30|6158.73|6120.73|6159.29|6121.29|6159.3|6121.3|6158.33|6120.33|10
1609404280000|2020-12-31 08:44:40|6159.42|6121.42|6159.59|6121.59|6159.73|6121.73|6159.34|6121.34|10
1609404290000|2020-12-31 08:44:50|6159.58|6121.58|6159.65|6121.65|6159.66|6121.66|6159.35|6121.35|10
1609404300000|2020-12-31 08:45:00|6159.73|6121.73|6158.53|6120.53|6159.89|6121.89|6158.53|6120.53|9
1609404310000|2020-12-31 08:45:10|6157.66|6119.66|6156.62|6118.62|6157.66|6119.66|6156.62|6118.62|8
1609404320000|2020-12-31 08:45:20|6156.37|6118.37|6156.56|6118.56|6156.58|6118.58|6156.03|6118.03|10
1609404330000|2020-12-31 08:45:30|6156.41|6118.41|6156.4|6118.4|6156.63|6118.63|6156.3|6118.3|10
1609404340000|2020-12-31 08:45:40|6156.5|6118.5|6156.53|6118.53|6156.81|6118.81|6156.44|6118.44|10
1609404350000|2020-12-31 08:45:50|6156.28|6118.28|6156.18|6118.18|6156.32|6118.32|6156.08|6118.08|10
1609404360000|2020-12-31 08:46:00|6156.2|6118.2|6156.02|6118.02|6156.35|6118.35|6155.91|6117.91|9
1609404370000|2020-12-31 08:46:10|6155.83|6117.83|6155.93|6117.93|6156.05|6118.05|6155.83|6117.83|10
1609404380000|2020-12-31 08:46:20|6156.1|6118.1|6156.11|6118.11|6156.22|6118.22|6156.04|6118.04|8
1609404390000|2020-12-31 08:46:30|6156.18|6118.18|6156.67|6118.67|6156.67|6118.67|6156.13|6118.13|10
1609404400000|2020-12-31 08:46:40|6156.74|6118.74|6157.2|6119.2|6157.26|6119.26|6156.74|6118.74|10
1609404410000|2020-12-31 08:46:50|6156.95|6118.95|6156.59|6118.59|6156.95|6118.95|6156.36|6118.36|10
1609404420000|2020-12-31 08:47:00|6156.68|6118.68|6156.44|6118.44|6156.7|6118.7|6156.44|6118.44|9
1609404430000|2020-12-31 08:47:10|6156.38|6118.38|6157.03|6119.03|6157.08|6119.08|6156.38|6118.38|10
1609404440000|2020-12-31 08:47:20|6157.07|6119.07|6156.94|6118.94|6157.15|6119.15|6156.93|6118.93|9
1609404450000|2020-12-31 08:47:30|6156.88|6118.88|6156.91|6118.91|6157.21|6119.21|6156.88|6118.88|8
1609404460000|2020-12-31 08:47:40|6156.74|6118.74|6156.83|6118.83|6156.83|6118.83|6156.57|6118.57|9
1609404470000|2020-12-31 08:47:50|6156.56|6118.56|6156.71|6118.71|6156.84|6118.84|6156.53|6118.53|10
1609404480000|2020-12-31 08:48:00|6156.72|6118.72|6157.32|6119.32|6157.54|6119.54|6156.67|6118.67|10
1609404490000|2020-12-31 08:48:10|6157.57|6119.57|6157.76|6119.76|6157.94|6119.94|6157.5|6119.5|10
1609404500000|2020-12-31 08:48:20|6157.96|6119.96|6157.83|6119.83|6158.35|6120.35|6157.83|6119.83|10
1609404510000|2020-12-31 08:48:30|6157.99|6119.99|6157.1|6119.1|6157.99|6119.99|6157.1|6119.1|10
1609404520000|2020-12-31 08:48:40|6157.05|6119.05|6156.33|6118.33|6157.05|6119.05|6156.33|6118.33|9
1609404530000|2020-12-31 08:48:50|6156.32|6118.32|6156.89|6118.89|6156.89|6118.89|6156.1|6118.1|9
1609404540000|2020-12-31 08:49:00|6156.78|6118.78|6157.82|6119.82|6157.82|6119.82|6156.76|6118.76|10
1609404550000|2020-12-31 08:49:10|6157.95|6119.95|6156.05|6118.05|6157.97|6119.97|6156.05|6118.05|10
1609404560000|2020-12-31 08:49:20|6156.18|6118.18|6155.58|6117.58|6156.18|6118.18|6155.06|6117.06|10
1609404570000|2020-12-31 08:49:30|6155.62|6117.62|6155.74|6117.74|6155.84|6117.84|6155.57|6117.57|10
1609404580000|2020-12-31 08:49:40|6155.73|6117.73|6156.52|6118.52|6156.52|6118.52|6155.73|6117.73|9
1609404590000|2020-12-31 08:49:50|6157.02|6119.02|6157.04|6119.04|6157.04|6119.04|6156.75|6118.75|10
1609404600000|2020-12-31 08:50:00|6156.99|6118.99|6156.63|6118.63|6156.99|6118.99|6156.63|6118.63|10
1609404610000|2020-12-31 08:50:10|6156.55|6118.55|6157.23|6119.23|6157.23|6119.23|6156.55|6118.55|10
1609404620000|2020-12-31 08:50:20|6157.29|6119.29|6157.66|6119.66|6157.66|6119.66|6157.29|6119.29|10
1609404630000|2020-12-31 08:50:30|6157.53|6119.53|6157.31|6119.31|6157.8|6119.8|6157.15|6119.15|10
1609404640000|2020-12-31 08:50:40|6157.46|6119.46|6157.87|6119.87|6157.87|6119.87|6157.25|6119.25|10
1609404650000|2020-12-31 08:50:50|6157.88|6119.88|6159|6121|6159|6121|6157.88|6119.88|8
1609404660000|2020-12-31 08:51:00|6159.05|6121.05|6157.67|6119.67|6159.48|6121.48|6157.67|6119.67|10
1609404670000|2020-12-31 08:51:10|6157.7|6119.7|6157.15|6119.15|6157.7|6119.7|6157.06|6119.06|10
1609404680000|2020-12-31 08:51:20|6157.32|6119.32|6156.51|6118.51|6157.32|6119.32|6156.51|6118.51|10
1609404690000|2020-12-31 08:51:30|6156.53|6118.53|6156.49|6118.49|6156.77|6118.77|6156.45|6118.45|8
1609404700000|2020-12-31 08:51:40|6156.6|6118.6|6156.22|6118.22|6156.78|6118.78|6156.22|6118.22|10
1609404710000|2020-12-31 08:51:50|6156.48|6118.48|6155.56|6117.56|6156.48|6118.48|6155.56|6117.56|10
1609404720000|2020-12-31 08:52:00|6155.42|6117.42|6155.76|6117.76|6155.78|6117.78|6155.36|6117.36|10
1609404730000|2020-12-31 08:52:10|6155.6|6117.6|6154.36|6116.36|6155.6|6117.6|6154.36|6116.36|10
1609404740000|2020-12-31 08:52:20|6154.47|6116.47|6152.22|6114.22|6154.47|6116.47|6152.22|6114.22|10
1609404750000|2020-12-31 08:52:30|6151.84|6113.84|6151.24|6113.24|6151.84|6113.84|6151.09|6113.09|10
1609404760000|2020-12-31 08:52:40|6151.34|6113.34|6150.82|6112.82|6151.34|6113.34|6150.64|6112.64|10
1609404770000|2020-12-31 08:52:50|6151.05|6113.05|6150.72|6112.72|6151.05|6113.05|6150.7|6112.7|10
1609404780000|2020-12-31 08:53:00|6150.75|6112.75|6151.61|6113.61|6151.61|6113.61|6150.6|6112.6|10
1609404790000|2020-12-31 08:53:10|6151.68|6113.68|6152.47|6114.47|6152.49|6114.49|6151.68|6113.68|10
1609404800000|2020-12-31 08:53:20|6152.51|6114.51|6153.48|6115.48|6153.48|6115.48|6152.51|6114.51|10
1609404810000|2020-12-31 08:53:30|6153.42|6115.42|6152.69|6114.69|6153.57|6115.57|6152.69|6114.69|10
1609404820000|2020-12-31 08:53:40|6152.55|6114.55|6152.85|6114.85|6152.92|6114.92|6152.55|6114.55|9
1609404830000|2020-12-31 08:53:50|6152.8|6114.8|6152.81|6114.81|6153.47|6115.47|6152.8|6114.8|9
1609404840000|2020-12-31 08:54:00|6152.85|6114.85|6153.24|6115.24|6153.44|6115.44|6152.69|6114.69|10
1609404850000|2020-12-31 08:54:10|6153.64|6115.64|6156.92|6118.92|6156.93|6118.93|6153.64|6115.64|10
1609404860000|2020-12-31 08:54:20|6156.94|6118.94|6157.8|6119.8|6158.14|6120.14|6156.94|6118.94|10
1609404870000|2020-12-31 08:54:30|6157.67|6119.67|6158.6|6120.6|6158.6|6120.6|6157.67|6119.67|10
1609404880000|2020-12-31 08:54:40|6159|6121|6161.25|6123.25|6161.25|6123.25|6159|6121|10
1609404890000|2020-12-31 08:54:50|6161.26|6123.26|6162.23|6124.23|6162.23|6124.23|6161.26|6123.26|10
1609404900000|2020-12-31 08:55:00|6162.29|6124.29|6163.58|6125.58|6163.58|6125.58|6162.29|6124.29|10
1609404910000|2020-12-31 08:55:10|6163.55|6125.55|6165.75|6127.75|6166|6128|6163.55|6125.55|10
1609404920000|2020-12-31 08:55:20|6166.04|6128.04|6165.1|6127.1|6166.62|6128.62|6165.1|6127.1|9
1609404930000|2020-12-31 08:55:30|6165.15|6127.15|6165.01|6127.01|6165.39|6127.39|6165.01|6127.01|10
1609404940000|2020-12-31 08:55:40|6165.25|6127.25|6164.53|6126.53|6165.34|6127.34|6164.53|6126.53|10
1609404950000|2020-12-31 08:55:50|6164.45|6126.45|6164.53|6126.53|6164.79|6126.79|6164.39|6126.39|9
1609404960000|2020-12-31 08:56:00|6164.29|6126.29|6164.71|6126.71|6164.71|6126.71|6163.87|6125.87|9
1609404970000|2020-12-31 08:56:10|6164.17|6126.17|6164.67|6126.67|6164.72|6126.72|6164.07|6126.07|9
1609404980000|2020-12-31 08:56:20|6164.45|6126.45|6162.33|6124.33|6164.45|6126.45|6161.98|6123.98|10
1609404990000|2020-12-31 08:56:30|6162.35|6124.35|6160.75|6122.75|6162.35|6124.35|6160.75|6122.75|10
1609405000000|2020-12-31 08:56:40|6160.68|6122.68|6160.47|6122.47|6161.05|6123.05|6160.39|6122.39|10
1609405010000|2020-12-31 08:56:50|6160.6|6122.6|6159.21|6121.21|6160.6|6122.6|6159.21|6121.21|9
1609405020000|2020-12-31 08:57:00|6159.28|6121.28|6158.3|6120.3|6159.29|6121.29|6158.3|6120.3|9
1609405030000|2020-12-31 08:57:10|6158.45|6120.45|6158.2|6120.2|6158.78|6120.78|6158.2|6120.2|10
1609405040000|2020-12-31 08:57:20|6158.13|6120.13|6158.33|6120.33|6158.41|6120.41|6157.92|6119.92|10
1609405050000|2020-12-31 08:57:30|6158.36|6120.36|6158.04|6120.04|6158.36|6120.36|6158.04|6120.04|10
1609405060000|2020-12-31 08:57:40|6157.9|6119.9|6157.45|6119.45|6157.9|6119.9|6157.23|6119.23|8
1609405070000|2020-12-31 08:57:50|6157.6|6119.6|6156.95|6118.95|6157.6|6119.6|6156.78|6118.78|10
1609405080000|2020-12-31 08:58:00|6156.78|6118.78|6156.17|6118.17|6156.95|6118.95|6155.82|6117.82|10
1609405090000|2020-12-31 08:58:10|6156.23|6118.23|6156.56|6118.56|6156.63|6118.63|6156.23|6118.23|9
1609405100000|2020-12-31 08:58:20|6156.72|6118.72|6156.66|6118.66|6156.96|6118.96|6156.53|6118.53|9
1609405110000|2020-12-31 08:58:30|6156.55|6118.55|6156.23|6118.23|6156.6|6118.6|6156.17|6118.17|9
1609405120000|2020-12-31 08:58:40|6156.12|6118.12|6156.28|6118.28|6156.48|6118.48|6156.11|6118.11|9
1609405130000|2020-12-31 08:58:50|6156.39|6118.39|6156.55|6118.55|6156.55|6118.55|6156.34|6118.34|9
1609405140000|2020-12-31 08:59:00|6156.51|6118.51|6157.19|6119.19|6157.24|6119.24|6156.35|6118.35|9
1609405150000|2020-12-31 08:59:10|6157.2|6119.2|6157.02|6119.02|6157.27|6119.27|6157.02|6119.02|8
1609405160000|2020-12-31 08:59:20|6156.67|6118.67|6155.83|6117.83|6156.67|6118.67|6155.83|6117.83|10
1609405170000|2020-12-31 08:59:30|6155.82|6117.82|6155.4|6117.4|6155.88|6117.88|6155.32|6117.32|9
1609405180000|2020-12-31 08:59:40|6155.28|6117.28|6154.67|6116.67|6155.28|6117.28|6154.67|6116.67|7
1609405190000|2020-12-31 08:59:50|6154.49|6116.49|6154.04|6116.04|6154.49|6116.49|6153.95|6115.95|10
1609405200000|2020-12-31 09:00:00|6153.84|6115.84|6154.35|6116.35|6154.74|6116.74|6153.84|6115.84|10
1609405210000|2020-12-31 09:00:10|6154.5|6116.5|6154.15|6116.15|6155|6117|6154.15|6116.15|10
1609405220000|2020-12-31 09:00:20|6153.92|6115.92|6152.63|6114.63|6153.92|6115.92|6152.59|6114.59|9
1609405230000|2020-12-31 09:00:30|6152.62|6114.62|6150.5|6112.5|6152.62|6114.62|6150.5|6112.5|9
1609405240000|2020-12-31 09:00:40|6150.22|6112.22|6150.89|6112.89|6151.37|6113.37|6150.03|6112.03|9
1609405250000|2020-12-31 09:00:50|6151.54|6113.54|6149.78|6111.78|6151.54|6113.54|6149.78|6111.78|10
1609405260000|2020-12-31 09:01:00|6149.85|6111.85|6148.32|6110.32|6149.91|6111.91|6148.32|6110.32|10
1609405270000|2020-12-31 09:01:10|6148.13|6110.13|6147.83|6109.83|6148.13|6110.13|6147.83|6109.83|9
1609405280000|2020-12-31 09:01:20|6147.97|6109.97|6147.61|6109.61|6148.12|6110.12|6147.54|6109.54|10
1609405290000|2020-12-31 09:01:30|6147.36|6109.36|6148.63|6110.63|6148.63|6110.63|6147.36|6109.36|10
1609405300000|2020-12-31 09:01:40|6148.85|6110.85|6149.79|6111.79|6149.79|6111.79|6148.85|6110.85|10
1609405310000|2020-12-31 09:01:50|6149.78|6111.78|6149.42|6111.42|6149.81|6111.81|6149.41|6111.41|10
1609405320000|2020-12-31 09:02:00|6149.54|6111.54|6148.58|6110.58|6149.54|6111.54|6148.58|6110.58|10
1609405330000|2020-12-31 09:02:10|6148.43|6110.43|6147.7|6109.7|6148.47|6110.47|6147.7|6109.7|9
1609405340000|2020-12-31 09:02:20|6147.3|6109.3|6148|6110|6148|6110|6147.3|6109.3|10
1609405350000|2020-12-31 09:02:30|6148.1|6110.1|6148.16|6110.16|6148.7|6110.7|6147.96|6109.96|10
1609405360000|2020-12-31 09:02:40|6147.89|6109.89|6147.46|6109.46|6148.04|6110.04|6147.08|6109.08|10
1609405370000|2020-12-31 09:02:50|6147.4|6109.4|6147.24|6109.24|6147.4|6109.4|6147.04|6109.04|8
1609405380000|2020-12-31 09:03:00|6147.45|6109.45|6147.36|6109.36|6147.61|6109.61|6147.26|6109.26|10
1609405390000|2020-12-31 09:03:10|6147.17|6109.17|6146.76|6108.76|6147.23|6109.23|6146.76|6108.76|10
1609405400000|2020-12-31 09:03:20|6147.08|6109.08|6147.27|6109.27|6147.42|6109.42|6147.08|6109.08|10
1609405410000|2020-12-31 09:03:30|6147.13|6109.13|6147.02|6109.02|6147.37|6109.37|6147|6109|10
1609405420000|2020-12-31 09:03:40|6146.88|6108.88|6146.63|6108.63|6146.88|6108.88|6146.63|6108.63|9
1609405430000|2020-12-31 09:03:50|6146.64|6108.64|6145.94|6107.94|6146.91|6108.91|6145.94|6107.94|10
1609405440000|2020-12-31 09:04:00|6145.77|6107.77|6144.27|6106.27|6145.8|6107.8|6144.27|6106.27|10
1609405450000|2020-12-31 09:04:10|6144.39|6106.39|6143.97|6105.97|6144.55|6106.55|6143.77|6105.77|10
1609405460000|2020-12-31 09:04:20|6144.37|6106.37|6144.15|6106.15|6144.37|6106.37|6143.57|6105.57|10
1609405470000|2020-12-31 09:04:30|6144.26|6106.26|6144.74|6106.74|6144.87|6106.87|6144.11|6106.11|10
1609405480000|2020-12-31 09:04:40|6144.88|6106.88|6145.23|6107.23|6145.53|6107.53|6144.61|6106.61|10
1609405490000|2020-12-31 09:04:50|6145.03|6107.03|6145.66|6107.66|6146.03|6108.03|6145.01|6107.01|9
1609405500000|2020-12-31 09:05:00|6145.62|6107.62|6143.61|6105.61|6145.62|6107.62|6143.61|6105.61|10
1609405510000|2020-12-31 09:05:10|6143.47|6105.47|6142.93|6104.93|6143.47|6105.47|6142.5|6104.5|10
1609405520000|2020-12-31 09:05:20|6143.18|6105.18|6144.23|6106.23|6144.23|6106.23|6143.01|6105.01|10
1609405530000|2020-12-31 09:05:30|6144.63|6106.63|6145.55|6107.55|6145.58|6107.58|6144.63|6106.63|10
1609405540000|2020-12-31 09:05:40|6145.78|6107.78|6146.83|6108.83|6146.9|6108.9|6145.78|6107.78|10
1609405550000|2020-12-31 09:05:50|6147.01|6109.01|6147.83|6109.83|6147.83|6109.83|6147.01|6109.01|10
1609405560000|2020-12-31 09:06:00|6147.93|6109.93|6147.55|6109.55|6147.93|6109.93|6147.42|6109.42|10
1609405570000|2020-12-31 09:06:10|6147.75|6109.75|6146.6|6108.6|6147.75|6109.75|6146.51|6108.51|10
1609405580000|2020-12-31 09:06:20|6146.31|6108.31|6146.21|6108.21|6146.76|6108.76|6146.14|6108.14|10
1609405590000|2020-12-31 09:06:30|6146.45|6108.45|6147.09|6109.09|6147.09|6109.09|6145.82|6107.82|10
1609405600000|2020-12-31 09:06:40|6146.95|6108.95|6148.83|6110.83|6148.83|6110.83|6146.95|6108.95|10
1609405610000|2020-12-31 09:06:50|6148.61|6110.61|6149.45|6111.45|6149.49|6111.49|6148.61|6110.61|10
1609405620000|2020-12-31 09:07:00|6149.35|6111.35|6150.3|6112.3|6150.3|6112.3|6149.35|6111.35|10
1609405630000|2020-12-31 09:07:10|6150.73|6112.73|6151.42|6113.42|6151.5|6113.5|6150.73|6112.73|10
1609405640000|2020-12-31 09:07:20|6151.62|6113.62|6151.1|6113.1|6151.62|6113.62|6150.91|6112.91|9
1609405650000|2020-12-31 09:07:30|6151.09|6113.09|6151.87|6113.87|6151.87|6113.87|6151.09|6113.09|10
1609405660000|2020-12-31 09:07:40|6151.93|6113.93|6151.62|6113.62|6152|6114|6151.49|6113.49|10
1609405670000|2020-12-31 09:07:50|6151.57|6113.57|6151.79|6113.79|6151.79|6113.79|6151.49|6113.49|10
1609405680000|2020-12-31 09:08:00|6151.88|6113.88|6151.58|6113.58|6152.05|6114.05|6151.45|6113.45|10
1609405690000|2020-12-31 09:08:10|6151.18|6113.18|6148.38|6110.38|6151.33|6113.33|6148.38|6110.38|10
1609405700000|2020-12-31 09:08:20|6148.45|6110.45|6149.17|6111.17|6149.17|6111.17|6148.11|6110.11|9
1609405710000|2020-12-31 09:08:30|6148.64|6110.64|6147.88|6109.88|6149.09|6111.09|6147.88|6109.88|10
1609405720000|2020-12-31 09:08:40|6147.5|6109.5|6146.68|6108.68|6147.5|6109.5|6146.12|6108.12|10
1609405730000|2020-12-31 09:08:50|6146.62|6108.62|6146.02|6108.02|6146.62|6108.62|6146.02|6108.02|10
1609405740000|2020-12-31 09:09:00|6146.04|6108.04|6145.55|6107.55|6146.35|6108.35|6145.55|6107.55|10
1609405750000|2020-12-31 09:09:10|6145.39|6107.39|6143.86|6105.86|6145.39|6107.39|6143.86|6105.86|10
1609405760000|2020-12-31 09:09:20|6143.97|6105.97|6144.82|6106.82|6144.82|6106.82|6143.69|6105.69|10
1609405770000|2020-12-31 09:09:30|6144.92|6106.92|6145.18|6107.18|6145.18|6107.18|6144|6106|10
1609405780000|2020-12-31 09:09:40|6145.03|6107.03|6145.91|6107.91|6145.91|6107.91|6145.03|6107.03|9
1609405790000|2020-12-31 09:09:50|6145.96|6107.96|6146.56|6108.56|6146.56|6108.56|6145.96|6107.96|10
1609405800000|2020-12-31 09:10:00|6147.01|6109.01|6147.82|6109.82|6147.9|6109.9|6147.01|6109.01|10
1609405810000|2020-12-31 09:10:10|6147.56|6109.56|6149.89|6111.89|6149.89|6111.89|6147.41|6109.41|10
1609405820000|2020-12-31 09:10:20|6150.28|6112.28|6152.17|6114.17|6152.17|6114.17|6150.17|6112.17|10
1609405830000|2020-12-31 09:10:30|6152.05|6114.05|6152.89|6114.89|6153.15|6115.15|6152.05|6114.05|10
1609405840000|2020-12-31 09:10:40|6152.99|6114.99|6154.22|6116.22|6154.22|6116.22|6152.99|6114.99|10
1609405850000|2020-12-31 09:10:50|6154.39|6116.39|6155.14|6117.14|6155.14|6117.14|6154.39|6116.39|9
1609405860000|2020-12-31 09:11:00|6155.15|6117.15|6153.56|6115.56|6155.15|6117.15|6153.56|6115.56|10
1609405870000|2020-12-31 09:11:10|6152.9|6114.9|6152.8|6114.8|6152.94|6114.94|6152.51|6114.51|10
1609405880000|2020-12-31 09:11:20|6152.77|6114.77|6151.73|6113.73|6152.93|6114.93|6151.73|6113.73|9
1609405890000|2020-12-31 09:11:30|6151.7|6113.7|6151.29|6113.29|6151.92|6113.92|6151.29|6113.29|10
1609405900000|2020-12-31 09:11:40|6151.51|6113.51|6151.35|6113.35|6152.12|6114.12|6150.82|6112.82|10
1609405910000|2020-12-31 09:11:50|6151.6|6113.6|6150.23|6112.23|6151.6|6113.6|6150.23|6112.23|9
1609405920000|2020-12-31 09:12:00|6150.18|6112.18|6150.06|6112.06|6150.42|6112.42|6149.95|6111.95|10
1609405930000|2020-12-31 09:12:10|6150|6112|6150.44|6112.44|6150.96|6112.96|6150|6112|9
1609405940000|2020-12-31 09:12:20|6150.22|6112.22|6149.82|6111.82|6150.29|6112.29|6149.54|6111.54|10
1609405950000|2020-12-31 09:12:30|6149.33|6111.33|6148.03|6110.03|6149.46|6111.46|6148.03|6110.03|10
1609405960000|2020-12-31 09:12:40|6148.26|6110.26|6147.57|6109.57|6148.26|6110.26|6147.51|6109.51|10
1609405970000|2020-12-31 09:12:50|6147.81|6109.81|6147.71|6109.71|6147.81|6109.81|6147.11|6109.11|9
1609405980000|2020-12-31 09:13:00|6147.68|6109.68|6147.73|6109.73|6147.73|6109.73|6147.45|6109.45|8
1609405990000|2020-12-31 09:13:10|6147.58|6109.58|6146.53|6108.53|6147.58|6109.58|6146.47|6108.47|10
1609406000000|2020-12-31 09:13:20|6146.58|6108.58|6146.48|6108.48|6146.69|6108.69|6146.3|6108.3|10
1609406010000|2020-12-31 09:13:30|6146.35|6108.35|6144.87|6106.87|6146.35|6108.35|6144.65|6106.65|10
1609406020000|2020-12-31 09:13:40|6144.33|6106.33|6141.72|6103.72|6144.33|6106.33|6141.72|6103.72|10
1609406030000|2020-12-31 09:13:50|6141.39|6103.39|6139.38|6101.38|6141.39|6103.39|6139.38|6101.38|9
1609406040000|2020-12-31 09:14:00|6139.37|6101.37|6138.76|6100.76|6139.37|6101.37|6138.64|6100.64|9
1609406050000|2020-12-31 09:14:10|6138.56|6100.56|6136.05|6098.05|6138.87|6100.87|6136.05|6098.05|10
1609406060000|2020-12-31 09:14:20|6135.65|6097.65|6132.71|6094.71|6135.65|6097.65|6132.71|6094.71|10
1609406070000|2020-12-31 09:14:30|6132.81|6094.81|6131.22|6093.22|6132.81|6094.81|6131.22|6093.22|10
1609406080000|2020-12-31 09:14:40|6131.35|6093.35|6130.3|6092.3|6131.35|6093.35|6129.74|6091.74|9
1609406090000|2020-12-31 09:14:50|6130.54|6092.54|6129.5|6091.5|6131|6093|6129.5|6091.5|9
1609406100000|2020-12-31 09:15:00|6128.67|6090.67|6123.76|6085.76|6128.76|6090.76|6123.76|6085.76|10
1609406110000|2020-12-31 09:15:10|6124.29|6086.29|6124.16|6086.16|6124.29|6086.29|6122.78|6084.78|10
1609406120000|2020-12-31 09:15:20|6124.56|6086.56|6126.05|6088.05|6126.07|6088.07|6124.38|6086.38|10
1609406130000|2020-12-31 09:15:30|6126.22|6088.22|6127.27|6089.27|6127.31|6089.31|6126.22|6088.22|10
1609406140000|2020-12-31 09:15:40|6127.08|6089.08|6127.14|6089.14|6127.36|6089.36|6127.03|6089.03|9
1609406150000|2020-12-31 09:15:50|6127.01|6089.01|6126.24|6088.24|6127.11|6089.11|6126.24|6088.24|9
1609406160000|2020-12-31 09:16:00|6126.29|6088.29|6125.22|6087.22|6126.29|6088.29|6125.15|6087.15|10
1609406170000|2020-12-31 09:16:10|6125.12|6087.12|6125.64|6087.64|6125.64|6087.64|6125|6087|10
1609406180000|2020-12-31 09:16:20|6125.49|6087.49|6123|6085|6125.49|6087.49|6123|6085|9
1609406190000|2020-12-31 09:16:30|6122.84|6084.84|6120.81|6082.81|6122.84|6084.84|6120.79|6082.79|9
1609406200000|2020-12-31 09:16:40|6120.14|6082.14|6115.83|6077.83|6120.14|6082.14|6115.83|6077.83|10
1609406210000|2020-12-31 09:16:50|6115.9|6077.9|6107.89|6069.89|6115.9|6077.9|6107.89|6069.89|10
1609406220000|2020-12-31 09:17:00|6107.96|6069.96|6106.9|6068.9|6108|6070|6106.86|6068.86|10
1609406230000|2020-12-31 09:17:10|6106.63|6068.63|6103.24|6065.24|6106.63|6068.63|6103.24|6065.24|10
1609406240000|2020-12-31 09:17:20|6103.15|6065.15|6100.9|6062.9|6103.34|6065.34|6100.9|6062.9|9
1609406250000|2020-12-31 09:17:30|6100.15|6062.15|6098.66|6060.66|6100.15|6062.15|6098|6060|10
1609406260000|2020-12-31 09:17:40|6097.1|6059.1|6101.64|6063.64|6101.64|6063.64|6095.73|6057.73|10
1609406270000|2020-12-31 09:17:50|6102.38|6064.38|6106.23|6068.23|6106.24|6068.24|6102.38|6064.38|10
1609406280000|2020-12-31 09:18:00|6106.34|6068.34|6106.8|6068.8|6107.5|6069.5|6106.34|6068.34|10
1609406290000|2020-12-31 09:18:10|6106.58|6068.58|6108.48|6070.48|6108.48|6070.48|6106.58|6068.58|10
1609406300000|2020-12-31 09:18:20|6108.61|6070.61|6113.51|6075.51|6113.51|6075.51|6108.61|6070.61|10
1609406310000|2020-12-31 09:18:30|6114.27|6076.27|6117.98|6079.98|6117.98|6079.98|6114.27|6076.27|10
1609406320000|2020-12-31 09:18:40|6118.24|6080.24|6120.18|6082.18|6120.18|6082.18|6118.05|6080.05|10
1609406330000|2020-12-31 09:18:50|6120.56|6082.56|6123.11|6085.11|6123.11|6085.11|6120.56|6082.56|10
1609406340000|2020-12-31 09:19:00|6123.01|6085.01|6122.73|6084.73|6123.6|6085.6|6122.73|6084.73|9
1609406350000|2020-12-31 09:19:10|6122.13|6084.13|6123.09|6085.09|6123.09|6085.09|6121.46|6083.46|10
1609406360000|2020-12-31 09:19:20|6123.22|6085.22|6123.2|6085.2|6123.66|6085.66|6123.01|6085.01|10
1609406370000|2020-12-31 09:19:30|6123.33|6085.33|6124.79|6086.79|6124.79|6086.79|6123.33|6085.33|10
1609406380000|2020-12-31 09:19:40|6124.91|6086.91|6126.28|6088.28|6126.49|6088.49|6124.88|6086.88|10
1609406390000|2020-12-31 09:19:50|6126.48|6088.48|6127.07|6089.07|6127.07|6089.07|6126.07|6088.07|10
1609406400000|2020-12-31 09:20:00|6127.27|6089.27|6128.79|6090.79|6128.82|6090.82|6127.08|6089.08|10
1609406410000|2020-12-31 09:20:10|6128.98|6090.98|6131.35|6093.35|6131.44|6093.44|6128.57|6090.57|10
1609406420000|2020-12-31 09:20:20|6131.37|6093.37|6136.7|6098.7|6136.7|6098.7|6131.37|6093.37|10
1609406430000|2020-12-31 09:20:30|6136.55|6098.55|6140.82|6102.82|6141.19|6103.19|6136.55|6098.55|10
1609406440000|2020-12-31 09:20:40|6140.85|6102.85|6139.93|6101.93|6140.85|6102.85|6139.93|6101.93|10
1609406450000|2020-12-31 09:20:50|6139.97|6101.97|6138.84|6100.84|6140.06|6102.06|6138.84|6100.84|10
1609406460000|2020-12-31 09:21:00|6138.72|6100.72|6137.6|6099.6|6138.72|6100.72|6137.6|6099.6|10
1609406470000|2020-12-31 09:21:10|6137.68|6099.68|6137.07|6099.07|6138.24|6100.24|6137.07|6099.07|10
1609406480000|2020-12-31 09:21:20|6136.88|6098.88|6134.59|6096.59|6136.88|6098.88|6134.59|6096.59|9
1609406490000|2020-12-31 09:21:30|6134.5|6096.5|6134.23|6096.23|6135.28|6097.28|6134.08|6096.08|10
1609406500000|2020-12-31 09:21:40|6134.31|6096.31|6132.8|6094.8|6134.31|6096.31|6132.8|6094.8|8
1609406510000|2020-12-31 09:21:50|6132.58|6094.58|6130.6|6092.6|6132.58|6094.58|6130.6|6092.6|10
1609406520000|2020-12-31 09:22:00|6130.58|6092.58|6130.85|6092.85|6130.89|6092.89|6130.07|6092.07|10
1609406530000|2020-12-31 09:22:10|6130.84|6092.84|6131.31|6093.31|6131.31|6093.31|6130.15|6092.15|10
1609406540000|2020-12-31 09:22:20|6131.26|6093.26|6132.51|6094.51|6132.51|6094.51|6131.26|6093.26|10
1609406550000|2020-12-31 09:22:30|6132.53|6094.53|6132.76|6094.76|6132.81|6094.81|6132.47|6094.47|10
1609406560000|2020-12-31 09:22:40|6132.62|6094.62|6133.16|6095.16|6133.28|6095.28|6132.62|6094.62|10
1609406570000|2020-12-31 09:22:50|6132.96|6094.96|6133.43|6095.43|6133.44|6095.44|6132.88|6094.88|10
1609406580000|2020-12-31 09:23:00|6133.38|6095.38|6134.98|6096.98|6135.46|6097.46|6133.38|6095.38|10
1609406590000|2020-12-31 09:23:10|6134.87|6096.87|6136.21|6098.21|6136.21|6098.21|6134.87|6096.87|10
1609406600000|2020-12-31 09:23:20|6136.12|6098.12|6135.97|6097.97|6136.23|6098.23|6135.84|6097.84|10
1609406610000|2020-12-31 09:23:30|6136.05|6098.05|6136.18|6098.18|6136.18|6098.18|6135.18|6097.18|10
1609406620000|2020-12-31 09:23:40|6136.12|6098.12|6137.09|6099.09|6137.09|6099.09|6136.12|6098.12|9
1609406630000|2020-12-31 09:23:50|6137.34|6099.34|6139.72|6101.72|6139.72|6101.72|6137.34|6099.34|10
1609406640000|2020-12-31 09:24:00|6140.22|6102.22|6142.08|6104.08|6142.08|6104.08|6140.22|6102.22|10
1609406650000|2020-12-31 09:24:10|6142.41|6104.41|6143.36|6105.36|6143.36|6105.36|6142.41|6104.41|10
1609406660000|2020-12-31 09:24:20|6143.19|6105.19|6144.86|6106.86|6144.86|6106.86|6143.19|6105.19|10
1609406670000|2020-12-31 09:24:30|6144.66|6106.66|6146.52|6108.52|6146.52|6108.52|6144.58|6106.58|10
1609406680000|2020-12-31 09:24:40|6146.6|6108.6|6146.1|6108.1|6146.6|6108.6|6145.71|6107.71|10
1609406690000|2020-12-31 09:24:50|6146.35|6108.35|6147.16|6109.16|6147.16|6109.16|6146.34|6108.34|10
1609406700000|2020-12-31 09:25:00|6147.91|6109.91|6148.45|6110.45|6148.45|6110.45|6147.91|6109.91|10
1609406710000|2020-12-31 09:25:10|6148.22|6110.22|6148.45|6110.45|6148.69|6110.69|6147.85|6109.85|10
1609406720000|2020-12-31 09:25:20|6149.07|6111.07|6149.86|6111.86|6149.86|6111.86|6149.07|6111.07|10
1609406730000|2020-12-31 09:25:30|6149.93|6111.93|6151.04|6113.04|6151.09|6113.09|6149.92|6111.92|10
1609406740000|2020-12-31 09:25:40|6152.23|6114.23|6151.91|6113.91|6152.92|6114.92|6151.07|6113.07|10
1609406750000|2020-12-31 09:25:50|6152.06|6114.06|6152.47|6114.47|6152.47|6114.47|6151.8|6113.8|10
1609406760000|2020-12-31 09:26:00|6152.57|6114.57|6150.29|6112.29|6152.57|6114.57|6150.29|6112.29|10
1609406770000|2020-12-31 09:26:10|6149.78|6111.78|6147.12|6109.12|6149.78|6111.78|6147.12|6109.12|10
1609406780000|2020-12-31 09:26:20|6147.01|6109.01|6143.58|6105.58|6147.01|6109.01|6143.58|6105.58|10
1609406790000|2020-12-31 09:26:30|6143.77|6105.77|6143.64|6105.64|6143.77|6105.77|6143.16|6105.16|9
1609406800000|2020-12-31 09:26:40|6143.68|6105.68|6145.14|6107.14|6145.14|6107.14|6143.24|6105.24|10
1609406810000|2020-12-31 09:26:50|6145.44|6107.44|6148.02|6110.02|6148.02|6110.02|6145.44|6107.44|10
1609406820000|2020-12-31 09:27:00|6148.38|6110.38|6149.94|6111.94|6149.94|6111.94|6147.86|6109.86|10
1609406830000|2020-12-31 09:27:10|6149.96|6111.96|6151.91|6113.91|6151.91|6113.91|6149.13|6111.13|10
1609406840000|2020-12-31 09:27:20|6152.21|6114.21|6154.48|6116.48|6154.87|6116.87|6152.21|6114.21|10
1609406850000|2020-12-31 09:27:30|6155.35|6117.35|6158.42|6120.42|6158.42|6120.42|6155.35|6117.35|10
1609406860000|2020-12-31 09:27:40|6158.74|6120.74|6159.34|6121.34|6159.48|6121.48|6158.52|6120.52|10
1609406870000|2020-12-31 09:27:50|6159.45|6121.45|6161.35|6123.35|6161.35|6123.35|6159.45|6121.45|10
1609406880000|2020-12-31 09:28:00|6161.56|6123.56|6160.93|6122.93|6161.65|6123.65|6160.83|6122.83|10
1609406890000|2020-12-31 09:28:10|6160.58|6122.58|6160.01|6122.01|6161.01|6123.01|6160|6122|10
1609406900000|2020-12-31 09:28:20|6160.07|6122.07|6160.69|6122.69|6160.81|6122.81|6160.07|6122.07|9
1609406910000|2020-12-31 09:28:30|6160.66|6122.66|6160.37|6122.37|6160.71|6122.71|6160.07|6122.07|10
1609406920000|2020-12-31 09:28:40|6160.75|6122.75|6160.02|6122.02|6161.45|6123.45|6160.02|6122.02|10
1609406930000|2020-12-31 09:28:50|6160.35|6122.35|6160.48|6122.48|6160.69|6122.69|6160.12|6122.12|10
1609406940000|2020-12-31 09:29:00|6160.58|6122.58|6160.73|6122.73|6160.96|6122.96|6160.58|6122.58|10
1609406950000|2020-12-31 09:29:10|6160.65|6122.65|6161.13|6123.13|6161.13|6123.13|6160.65|6122.65|9
1609406960000|2020-12-31 09:29:20|6160.96|6122.96|6160.5|6122.5|6161.14|6123.14|6160.5|6122.5|10
1609406970000|2020-12-31 09:29:30|6160.34|6122.34|6158.77|6120.77|6160.34|6122.34|6158.65|6120.65|10
1609406980000|2020-12-31 09:29:40|6158.74|6120.74|6158.98|6120.98|6159.29|6121.29|6158.66|6120.66|10
1609406990000|2020-12-31 09:29:50|6158.97|6120.97|6159.95|6121.95|6159.95|6121.95|6158.88|6120.88|10
1609407000000|2020-12-31 09:30:00|6160.4|6122.4|6161.36|6123.36|6161.36|6123.36|6160.4|6122.4|10
1609407010000|2020-12-31 09:30:10|6161.57|6123.57|6161.91|6123.91|6161.91|6123.91|6161.57|6123.57|10
1609407020000|2020-12-31 09:30:20|6162.09|6124.09|6162.69|6124.69|6162.69|6124.69|6162.09|6124.09|9
1609407030000|2020-12-31 09:30:30|6162.87|6124.87|6162.62|6124.62|6162.87|6124.87|6162.12|6124.12|9
1609407040000|2020-12-31 09:30:40|6162.74|6124.74|6164.29|6126.29|6164.35|6126.35|6162.74|6124.74|9
1609407050000|2020-12-31 09:30:50|6164.43|6126.43|6166.02|6128.02|6166.02|6128.02|6164.43|6126.43|10
1609407060000|2020-12-31 09:31:00|6166.36|6128.36|6166.09|6128.09|6166.57|6128.57|6166.09|6128.09|10
1609407070000|2020-12-31 09:31:10|6166.11|6128.11|6165.08|6127.08|6166.11|6128.11|6165.08|6127.08|10
1609407080000|2020-12-31 09:31:20|6165.33|6127.33|6163.63|6125.63|6165.56|6127.56|6163.63|6125.63|9
1609407090000|2020-12-31 09:31:30|6163.57|6125.57|6162.93|6124.93|6163.63|6125.63|6162.93|6124.93|9
1609407100000|2020-12-31 09:31:40|6162.64|6124.64|6161.42|6123.42|6162.64|6124.64|6161.42|6123.42|10
1609407110000|2020-12-31 09:31:50|6160.86|6122.86|6160.02|6122.02|6160.86|6122.86|6159.88|6121.88|10
1609407120000|2020-12-31 09:32:00|6160.08|6122.08|6161.83|6123.83|6161.83|6123.83|6160.08|6122.08|10
1609407130000|2020-12-31 09:32:10|6162.28|6124.28|6162.13|6124.13|6162.89|6124.89|6162.13|6124.13|10
1609407140000|2020-12-31 09:32:20|6161.93|6123.93|6162.03|6124.03|6162.03|6124.03|6161.53|6123.53|8
1609407150000|2020-12-31 09:32:30|6162.02|6124.02|6162.34|6124.34|6162.53|6124.53|6162.02|6124.02|10
1609407160000|2020-12-31 09:32:40|6162.44|6124.44|6162.38|6124.38|6162.56|6124.56|6162.12|6124.12|9
1609407170000|2020-12-31 09:32:50|6162.83|6124.83|6163.31|6125.31|6163.33|6125.33|6162.83|6124.83|10
1609407180000|2020-12-31 09:33:00|6164.43|6126.43|6166.71|6128.71|6166.71|6128.71|6164.43|6126.43|10
1609407190000|2020-12-31 09:33:10|6167.07|6129.07|6167.74|6129.74|6167.74|6129.74|6166.99|6128.99|10
1609407200000|2020-12-31 09:33:20|6167.99|6129.99|6168.46|6130.46|6168.46|6130.46|6167.94|6129.94|10
1609407210000|2020-12-31 09:33:30|6168.47|6130.47|6168.87|6130.87|6168.98|6130.98|6168.47|6130.47|10
1609407220000|2020-12-31 09:33:40|6168.93|6130.93|6168.84|6130.84|6168.94|6130.94|6168.59|6130.59|10
1609407230000|2020-12-31 09:33:50|6168.7|6130.7|6165.72|6127.72|6168.8|6130.8|6165.72|6127.72|10
1609407240000|2020-12-31 09:34:00|6165.46|6127.46|6165.09|6127.09|6165.93|6127.93|6165.09|6127.09|9
1609407250000|2020-12-31 09:34:10|6165.37|6127.37|6165.07|6127.07|6165.37|6127.37|6163.96|6125.96|10
1609407260000|2020-12-31 09:34:20|6164.86|6126.86|6165|6127|6165.13|6127.13|6164.79|6126.79|10
1609407270000|2020-12-31 09:34:30|6165.09|6127.09|6165.8|6127.8|6166|6128|6165.09|6127.09|10
1609407280000|2020-12-31 09:34:40|6165.51|6127.51|6162.81|6124.81|6165.71|6127.71|6162.81|6124.81|10
1609407290000|2020-12-31 09:34:50|6162.84|6124.84|6162.44|6124.44|6163.11|6125.11|6162.44|6124.44|10
1609407300000|2020-12-31 09:35:00|6162.45|6124.45|6163.17|6125.17|6163.17|6125.17|6162.27|6124.27|10
1609407310000|2020-12-31 09:35:10|6163.48|6125.48|6163.52|6125.52|6163.62|6125.62|6163.28|6125.28|10
1609407320000|2020-12-31 09:35:20|6163.37|6125.37|6163.89|6125.89|6163.89|6125.89|6163.07|6125.07|10
1609407330000|2020-12-31 09:35:30|6163.71|6125.71|6164.93|6126.93|6164.93|6126.93|6163.71|6125.71|10
1609407340000|2020-12-31 09:35:40|6164.88|6126.88|6164.88|6126.88|6165.22|6127.22|6164.88|6126.88|10
1609407350000|2020-12-31 09:35:50|6165.14|6127.14|6165.37|6127.37|6165.41|6127.41|6165.11|6127.11|8
1609407360000|2020-12-31 09:36:00|6165.46|6127.46|6165|6127|6165.46|6127.46|6164.83|6126.83|9
1609407370000|2020-12-31 09:36:10|6164.71|6126.71|6163.78|6125.78|6164.71|6126.71|6163.78|6125.78|9
1609407380000|2020-12-31 09:36:20|6163.77|6125.77|6162.38|6124.38|6163.91|6125.91|6162.38|6124.38|10
1609407390000|2020-12-31 09:36:30|6162.54|6124.54|6162.65|6124.65|6162.96|6124.96|6162.54|6124.54|10
1609407400000|2020-12-31 09:36:40|6163.08|6125.08|6163.03|6125.03|6163.18|6125.18|6162.93|6124.93|8
1609407410000|2020-12-31 09:36:50|6162.86|6124.86|6162.94|6124.94|6162.94|6124.94|6162.65|6124.65|10
1609407420000|2020-12-31 09:37:00|6163|6125|6164.25|6126.25|6164.46|6126.46|6163|6125|8
1609407430000|2020-12-31 09:37:10|6164.24|6126.24|6163.51|6125.51|6164.24|6126.24|6163.51|6125.51|10
1609407440000|2020-12-31 09:37:20|6163.29|6125.29|6163.12|6125.12|6163.61|6125.61|6162.98|6124.98|10
1609407450000|2020-12-31 09:37:30|6163.14|6125.14|6163.3|6125.3|6163.57|6125.57|6163.14|6125.14|10
1609407460000|2020-12-31 09:37:40|6163.38|6125.38|6163.34|6125.34|6163.48|6125.48|6162.97|6124.97|10
1609407470000|2020-12-31 09:37:50|6163.35|6125.35|6163.15|6125.15|6163.35|6125.35|6162.92|6124.92|9
1609407480000|2020-12-31 09:38:00|6163.08|6125.08|6162.82|6124.82|6163.19|6125.19|6162.78|6124.78|9
1609407490000|2020-12-31 09:38:10|6162.86|6124.86|6163.04|6125.04|6163.12|6125.12|6162.86|6124.86|10
1609407500000|2020-12-31 09:38:20|6163.36|6125.36|6163.75|6125.75|6163.86|6125.86|6163.36|6125.36|10
1609407510000|2020-12-31 09:38:30|6163.64|6125.64|6163.7|6125.7|6163.7|6125.7|6163.13|6125.13|9
1609407520000|2020-12-31 09:38:40|6163.63|6125.63|6164.35|6126.35|6164.35|6126.35|6163.31|6125.31|10
1609407530000|2020-12-31 09:38:50|6164.91|6126.91|6168.38|6130.38|6168.38|6130.38|6164.91|6126.91|10
1609407540000|2020-12-31 09:39:00|6168.69|6130.69|6169.2|6131.2|6169.56|6131.56|6168.69|6130.69|10
1609407550000|2020-12-31 09:39:10|6169.23|6131.23|6169.13|6131.13|6169.39|6131.39|6168.93|6130.93|10
1609407560000|2020-12-31 09:39:20|6168.93|6130.93|6168.85|6130.85|6168.98|6130.98|6168.66|6130.66|10
1609407570000|2020-12-31 09:39:30|6168.69|6130.69|6168.41|6130.41|6168.74|6130.74|6168.33|6130.33|10
1609407580000|2020-12-31 09:39:40|6168.7|6130.7|6169.47|6131.47|6169.52|6131.52|6168.61|6130.61|10
1609407590000|2020-12-31 09:39:50|6169.49|6131.49|6168.92|6130.92|6169.49|6131.49|6168.87|6130.87|9
1609407600000|2020-12-31 09:40:00|6168.87|6130.87|6168.53|6130.53|6168.91|6130.91|6168.37|6130.37|10
1609407610000|2020-12-31 09:40:10|6168.48|6130.48|6168.84|6130.84|6168.9|6130.9|6168.48|6130.48|9
1609407620000|2020-12-31 09:40:20|6168.54|6130.54|6167.44|6129.44|6168.54|6130.54|6167.44|6129.44|10
1609407630000|2020-12-31 09:40:30|6167.48|6129.48|6166.87|6128.87|6167.48|6129.48|6166.87|6128.87|10
1609407640000|2020-12-31 09:40:40|6167.01|6129.01|6168.19|6130.19|6168.19|6130.19|6167.01|6129.01|9
1609407650000|2020-12-31 09:40:50|6168.66|6130.66|6169.39|6131.39|6169.43|6131.43|6168.66|6130.66|10
1609407660000|2020-12-31 09:41:00|6169.3|6131.3|6168.03|6130.03|6169.3|6131.3|6167.49|6129.49|10
1609407670000|2020-12-31 09:41:10|6168.65|6130.65|6170.47|6132.47|6170.47|6132.47|6168.6|6130.6|10
1609407680000|2020-12-31 09:41:20|6170.78|6132.78|6170.67|6132.67|6171.3|6133.3|6170.61|6132.61|10
1609407690000|2020-12-31 09:41:30|6170.79|6132.79|6170.28|6132.28|6170.86|6132.86|6170.24|6132.24|10
1609407700000|2020-12-31 09:41:40|6170.11|6132.11|6170.65|6132.65|6170.85|6132.85|6170.11|6132.11|8
1609407710000|2020-12-31 09:41:50|6170.61|6132.61|6170.95|6132.95|6170.95|6132.95|6170.59|6132.59|10
1609407720000|2020-12-31 09:42:00|6170.67|6132.67|6171.83|6133.83|6171.83|6133.83|6170.6|6132.6|9
1609407730000|2020-12-31 09:42:10|6172.47|6134.47|6175.43|6137.43|6175.43|6137.43|6172.47|6134.47|10
1609407740000|2020-12-31 09:42:20|6175.4|6137.4|6178.15|6140.15|6178.15|6140.15|6175.31|6137.31|10
1609407750000|2020-12-31 09:42:30|6178.48|6140.48|6181.18|6143.18|6181.18|6143.18|6178.48|6140.48|10
1609407760000|2020-12-31 09:42:40|6181.73|6143.73|6181.69|6143.69|6181.97|6143.97|6181.46|6143.46|10
1609407770000|2020-12-31 09:42:50|6181.44|6143.44|6181.42|6143.42|6181.59|6143.59|6181.25|6143.25|10
1609407780000|2020-12-31 09:43:00|6181.46|6143.46|6181.17|6143.17|6181.72|6143.72|6181.17|6143.17|10
1609407790000|2020-12-31 09:43:10|6181.18|6143.18|6181.52|6143.52|6181.56|6143.56|6181.18|6143.18|9
1609407800000|2020-12-31 09:43:20|6181.58|6143.58|6182.59|6144.59|6182.59|6144.59|6181.58|6143.58|8
1609407810000|2020-12-31 09:43:30|6182.02|6144.02|6182.98|6144.98|6183.11|6145.11|6181.88|6143.88|10
1609407820000|2020-12-31 09:43:40|6183.41|6145.41|6184.74|6146.74|6184.74|6146.74|6183.11|6145.11|10
1609407830000|2020-12-31 09:43:50|6185.2|6147.2|6187.05|6149.05|6187.27|6149.27|6185.2|6147.2|10
1609407840000|2020-12-31 09:44:00|6186.63|6148.63|6184.91|6146.91|6186.73|6148.73|6184.91|6146.91|10
1609407850000|2020-12-31 09:44:10|6185.07|6147.07|6182.88|6144.88|6185.07|6147.07|6182.88|6144.88|10
1609407860000|2020-12-31 09:44:20|6182.51|6144.51|6181.47|6143.47|6182.51|6144.51|6181.47|6143.47|10
1609407870000|2020-12-31 09:44:30|6181.53|6143.53|6181.25|6143.25|6181.68|6143.68|6181.25|6143.25|10
1609407880000|2020-12-31 09:44:40|6181.22|6143.22|6180.62|6142.62|6181.22|6143.22|6180.53|6142.53|10
1609407890000|2020-12-31 09:44:50|6180.82|6142.82|6181.42|6143.42|6181.42|6143.42|6180.82|6142.82|10
1609407900000|2020-12-31 09:45:00|6181.5|6143.5|6182.14|6144.14|6182.38|6144.38|6181.5|6143.5|10
1609407910000|2020-12-31 09:45:10|6182.03|6144.03|6180.78|6142.78|6182.03|6144.03|6180.61|6142.61|9
1609407920000|2020-12-31 09:45:20|6180.82|6142.82|6178.16|6140.16|6180.82|6142.82|6178.16|6140.16|10
1609407930000|2020-12-31 09:45:30|6177.82|6139.82|6176.68|6138.68|6177.82|6139.82|6176.68|6138.68|10
1609407940000|2020-12-31 09:45:40|6176.8|6138.8|6177.12|6139.12|6177.44|6139.44|6176.35|6138.35|10
1609407950000|2020-12-31 09:45:50|6176.58|6138.58|6177.71|6139.71|6177.71|6139.71|6176.52|6138.52|10
1609407960000|2020-12-31 09:46:00|6177.94|6139.94|6177.84|6139.84|6178.2|6140.2|6177.69|6139.69|10
1609407970000|2020-12-31 09:46:10|6177.6|6139.6|6176.38|6138.38|6177.95|6139.95|6176.38|6138.38|10
1609407980000|2020-12-31 09:46:20|6176.16|6138.16|6175.09|6137.09|6176.17|6138.17|6175.09|6137.09|10
1609407990000|2020-12-31 09:46:30|6175.08|6137.08|6174.91|6136.91|6175.19|6137.19|6174.64|6136.64|10
1609408000000|2020-12-31 09:46:40|6175.35|6137.35|6175.16|6137.16|6175.49|6137.49|6174.77|6136.77|10
1609408010000|2020-12-31 09:46:50|6175.12|6137.12|6174.8|6136.8|6175.12|6137.12|6174.08|6136.08|9
1609408020000|2020-12-31 09:47:00|6174.57|6136.57|6175.6|6137.6|6175.6|6137.6|6174.57|6136.57|10
1609408030000|2020-12-31 09:47:10|6175.96|6137.96|6177.82|6139.82|6177.82|6139.82|6175.96|6137.96|10
1609408040000|2020-12-31 09:47:20|6177.83|6139.83|6177.75|6139.75|6178.11|6140.11|6177.57|6139.57|10
1609408050000|2020-12-31 09:47:30|6177.18|6139.18|6177.81|6139.81|6177.81|6139.81|6177.16|6139.16|10
1609408060000|2020-12-31 09:47:40|6178.07|6140.07|6178.09|6140.09|6178.12|6140.12|6177.84|6139.84|9
1609408070000|2020-12-31 09:47:50|6178.13|6140.13|6178.31|6140.31|6178.31|6140.31|6177.97|6139.97|9
1609408080000|2020-12-31 09:48:00|6178.3|6140.3|6177.79|6139.79|6178.3|6140.3|6177.79|6139.79|10
1609408090000|2020-12-31 09:48:10|6177.66|6139.66|6178.49|6140.49|6178.49|6140.49|6177.66|6139.66|10
1609408100000|2020-12-31 09:48:20|6178.28|6140.28|6178.6|6140.6|6178.82|6140.82|6178.28|6140.28|9
1609408110000|2020-12-31 09:48:30|6178.8|6140.8|6178.66|6140.66|6179.24|6141.24|6178.54|6140.54|9
1609408120000|2020-12-31 09:48:40|6178.63|6140.63|6179.12|6141.12|6179.13|6141.13|6178.6|6140.6|10
1609408130000|2020-12-31 09:48:50|6178.92|6140.92|6178.3|6140.3|6178.92|6140.92|6177.83|6139.83|10
1609408140000|2020-12-31 09:49:00|6178.58|6140.58|6180.09|6142.09|6180.28|6142.28|6178.58|6140.58|9
1609408150000|2020-12-31 09:49:10|6180.17|6142.17|6182.18|6144.18|6182.18|6144.18|6180.17|6142.17|10
1609408160000|2020-12-31 09:49:20|6182.1|6144.1|6181.72|6143.72|6182.1|6144.1|6181.41|6143.41|10
1609408170000|2020-12-31 09:49:30|6181.84|6143.84|6184.26|6146.26|6184.26|6146.26|6181.84|6143.84|10
1609408180000|2020-12-31 09:49:40|6184.22|6146.22|6185.14|6147.14|6185.21|6147.21|6184.22|6146.22|10
1609408190000|2020-12-31 09:49:50|6185.45|6147.45|6187.19|6149.19|6187.19|6149.19|6185.45|6147.45|9
1609408200000|2020-12-31 09:50:00|6187.02|6149.02|6188.43|6150.43|6188.43|6150.43|6187.02|6149.02|10
1609408210000|2020-12-31 09:50:10|6189.13|6151.13|6189.35|6151.35|6189.38|6151.38|6188.99|6150.99|9
1609408220000|2020-12-31 09:50:20|6189.42|6151.42|6189.65|6151.65|6190.22|6152.22|6189.42|6151.42|8
1609408230000|2020-12-31 09:50:30|6189.74|6151.74|6188.53|6150.53|6189.99|6151.99|6188.53|6150.53|10
1609408240000|2020-12-31 09:50:40|6188.34|6150.34|6187.38|6149.38|6188.34|6150.34|6187.38|6149.38|10
1609408250000|2020-12-31 09:50:50|6187.43|6149.43|6186.76|6148.76|6187.43|6149.43|6186.56|6148.56|10
1609408260000|2020-12-31 09:51:00|6186.91|6148.91|6186.26|6148.26|6187.18|6149.18|6186.12|6148.12|10
1609408270000|2020-12-31 09:51:10|6185.8|6147.8|6183.14|6145.14|6185.8|6147.8|6183.12|6145.12|10
1609408280000|2020-12-31 09:51:20|6182.79|6144.79|6180.76|6142.76|6182.79|6144.79|6180.76|6142.76|10
1609408290000|2020-12-31 09:51:30|6180.87|6142.87|6180.91|6142.91|6180.99|6142.99|6180.73|6142.73|10
1609408300000|2020-12-31 09:51:40|6180.68|6142.68|6180.58|6142.58|6180.78|6142.78|6180.44|6142.44|10
1609408310000|2020-12-31 09:51:50|6180.67|6142.67|6179.71|6141.71|6180.72|6142.72|6179.71|6141.71|9
1609408320000|2020-12-31 09:52:00|6179.57|6141.57|6180.03|6142.03|6180.03|6142.03|6179.47|6141.47|9
1609408330000|2020-12-31 09:52:10|6180.12|6142.12|6180.46|6142.46|6180.46|6142.46|6180.06|6142.06|10
1609408340000|2020-12-31 09:52:20|6180.41|6142.41|6179.03|6141.03|6180.41|6142.41|6178.77|6140.77|10
1609408350000|2020-12-31 09:52:30|6179.01|6141.01|6179.26|6141.26|6179.33|6141.33|6178.9|6140.9|10
1609408360000|2020-12-31 09:52:40|6179.32|6141.32|6178.77|6140.77|6179.41|6141.41|6178.77|6140.77|10
1609408370000|2020-12-31 09:52:50|6178.58|6140.58|6178.46|6140.46|6178.79|6140.79|6178.46|6140.46|8
1609408380000|2020-12-31 09:53:00|6178.48|6140.48|6177.22|6139.22|6178.48|6140.48|6177.22|6139.22|10
1609408390000|2020-12-31 09:53:10|6176.87|6138.87|6177.22|6139.22|6177.61|6139.61|6176.81|6138.81|10
1609408400000|2020-12-31 09:53:20|6177.28|6139.28|6176.98|6138.98|6177.28|6139.28|6176.79|6138.79|10
1609408410000|2020-12-31 09:53:30|6177.46|6139.46|6177.2|6139.2|6177.49|6139.49|6177.19|6139.19|10
1609408420000|2020-12-31 09:53:40|6177.12|6139.12|6177.43|6139.43|6177.43|6139.43|6177.03|6139.03|10
1609408430000|2020-12-31 09:53:50|6177.25|6139.25|6176.99|6138.99|6177.32|6139.32|6176.57|6138.57|10
1609408440000|2020-12-31 09:54:00|6177.55|6139.55|6177.78|6139.78|6177.78|6139.78|6177.32|6139.32|10
1609408450000|2020-12-31 09:54:10|6177.86|6139.86|6178.12|6140.12|6178.48|6140.48|6177.78|6139.78|10
1609408460000|2020-12-31 09:54:20|6178.19|6140.19|6177.77|6139.77|6178.24|6140.24|6177.77|6139.77|10
1609408470000|2020-12-31 09:54:30|6177.91|6139.91|6177.21|6139.21|6177.94|6139.94|6177.21|6139.21|10
1609408480000|2020-12-31 09:54:40|6177.3|6139.3|6177.54|6139.54|6177.64|6139.64|6177.3|6139.3|10
1609408490000|2020-12-31 09:54:50|6177.92|6139.92|6178.15|6140.15|6178.15|6140.15|6177.72|6139.72|10
1609408500000|2020-12-31 09:55:00|6178.14|6140.14|6178.47|6140.47|6178.47|6140.47|6177.79|6139.79|10
1609408510000|2020-12-31 09:55:10|6178.24|6140.24|6179.08|6141.08|6179.08|6141.08|6178.18|6140.18|10
1609408520000|2020-12-31 09:55:20|6179.12|6141.12|6179.62|6141.62|6180.11|6142.11|6179.12|6141.12|10
1609408530000|2020-12-31 09:55:30|6179.66|6141.66|6180.56|6142.56|6180.56|6142.56|6179.52|6141.52|10
1609408540000|2020-12-31 09:55:40|6180.4|6142.4|6180.75|6142.75|6180.78|6142.78|6180.4|6142.4|9
1609408550000|2020-12-31 09:55:50|6180.92|6142.92|6180.26|6142.26|6180.99|6142.99|6180.26|6142.26|9
1609408560000|2020-12-31 09:56:00|6180.01|6142.01|6179.29|6141.29|6180.05|6142.05|6179.29|6141.29|10
1609408570000|2020-12-31 09:56:10|6179.21|6141.21|6178.87|6140.87|6179.31|6141.31|6178.87|6140.87|8
1609408580000|2020-12-31 09:56:20|6178.86|6140.86|6177.7|6139.7|6178.86|6140.86|6177.61|6139.61|10
1609408590000|2020-12-31 09:56:30|6177.57|6139.57|6176.89|6138.89|6177.57|6139.57|6176.89|6138.89|10
1609408600000|2020-12-31 09:56:40|6177.09|6139.09|6176.76|6138.76|6177.09|6139.09|6176.61|6138.61|10
1609408610000|2020-12-31 09:56:50|6176.99|6138.99|6177.9|6139.9|6178|6140|6176.87|6138.87|9
1609408620000|2020-12-31 09:57:00|6178.03|6140.03|6178.41|6140.41|6178.41|6140.41|6177.97|6139.97|10
1609408630000|2020-12-31 09:57:10|6178.68|6140.68|6178.86|6140.86|6179.17|6141.17|6178.59|6140.59|10
1609408640000|2020-12-31 09:57:20|6178.95|6140.95|6178.45|6140.45|6179.07|6141.07|6178.32|6140.32|10
1609408650000|2020-12-31 09:57:30|6178.53|6140.53|6179.96|6141.96|6179.96|6141.96|6178.53|6140.53|10
1609408660000|2020-12-31 09:57:40|6180|6142|6180.82|6142.82|6180.82|6142.82|6179.93|6141.93|10
1609408670000|2020-12-31 09:57:50|6180.79|6142.79|6181.31|6143.31|6181.51|6143.51|6180.79|6142.79|10
1609408680000|2020-12-31 09:58:00|6181.4|6143.4|6181.05|6143.05|6181.68|6143.68|6181.05|6143.05|9
1609408690000|2020-12-31 09:58:10|6181|6143|6180.24|6142.24|6181.07|6143.07|6180.24|6142.24|10
1609408700000|2020-12-31 09:58:20|6179.84|6141.84|6178.14|6140.14|6179.84|6141.84|6178.14|6140.14|9
1609408710000|2020-12-31 09:58:30|6178.1|6140.1|6175.64|6137.64|6178.1|6140.1|6175.33|6137.33|10
1609408720000|2020-12-31 09:58:40|6175.63|6137.63|6176.93|6138.93|6176.93|6138.93|6175.63|6137.63|10
1609408730000|2020-12-31 09:58:50|6177.05|6139.05|6177.08|6139.08|6178.01|6140.01|6177.05|6139.05|10
1609408740000|2020-12-31 09:59:00|6177.2|6139.2|6177.65|6139.65|6177.94|6139.94|6176.96|6138.96|9
1609408750000|2020-12-31 09:59:10|6177.99|6139.99|6177.86|6139.86|6178.02|6140.02|6177.73|6139.73|10
1609408760000|2020-12-31 09:59:20|6177.64|6139.64|6178.48|6140.48|6178.48|6140.48|6177.64|6139.64|10
1609408770000|2020-12-31 09:59:30|6178.7|6140.7|6179.22|6141.22|6179.22|6141.22|6178.7|6140.7|10
1609408780000|2020-12-31 09:59:40|6179.42|6141.42|6179.56|6141.56|6179.98|6141.98|6179.42|6141.42|10
1609408790000|2020-12-31 09:59:50|6179.61|6141.61|6178.31|6140.31|6179.63|6141.63|6178.31|6140.31|10
1609408800000|2020-12-31 10:00:00|6178.46|6140.46|6178.82|6140.82|6179.02|6141.02|6178.11|6140.11|10
1609408810000|2020-12-31 10:00:10|6178.56|6140.56|6177.74|6139.74|6178.56|6140.56|6177.7|6139.7|10
1609408820000|2020-12-31 10:00:20|6177.52|6139.52|6177.29|6139.29|6177.55|6139.55|6176.66|6138.66|10
1609408830000|2020-12-31 10:00:30|6177.22|6139.22|6176.44|6138.44|6177.22|6139.22|6175.59|6137.59|10
1609408840000|2020-12-31 10:00:40|6176.84|6138.84|6176.54|6138.54|6177.05|6139.05|6176.38|6138.38|10
1609408850000|2020-12-31 10:00:50|6176.38|6138.38|6175.23|6137.23|6176.38|6138.38|6175.15|6137.15|8
1609408860000|2020-12-31 10:01:00|6174.79|6136.79|6173|6135|6174.79|6136.79|6172.95|6134.95|10
1609408870000|2020-12-31 10:01:10|6173.02|6135.02|6173.15|6135.15|6173.15|6135.15|6171.61|6133.61|10
1609408880000|2020-12-31 10:01:20|6173.48|6135.48|6173.96|6135.96|6173.96|6135.96|6173.08|6135.08|10
1609408890000|2020-12-31 10:01:30|6173.99|6135.99|6174.05|6136.05|6174.55|6136.55|6173.9|6135.9|9
1609408900000|2020-12-31 10:01:40|6174.02|6136.02|6173.24|6135.24|6174.02|6136.02|6173.24|6135.24|10
1609408910000|2020-12-31 10:01:50|6172.87|6134.87|6173.51|6135.51|6173.66|6135.66|6172.63|6134.63|10
1609408920000|2020-12-31 10:02:00|6173.31|6135.31|6172.34|6134.34|6173.38|6135.38|6172.34|6134.34|10
1609408930000|2020-12-31 10:02:10|6172|6134|6173.21|6135.21|6173.21|6135.21|6171.95|6133.95|10
1609408940000|2020-12-31 10:02:20|6173.47|6135.47|6174.11|6136.11|6174.22|6136.22|6173.47|6135.47|10
1609408950000|2020-12-31 10:02:30|6174.22|6136.22|6175.59|6137.59|6175.59|6137.59|6173.94|6135.94|10
1609408960000|2020-12-31 10:02:40|6175.94|6137.94|6177.42|6139.42|6177.42|6139.42|6175.94|6137.94|10
1609408970000|2020-12-31 10:02:50|6178.33|6140.33|6178.61|6140.61|6179.4|6141.4|6178.33|6140.33|10
1609408980000|2020-12-31 10:03:00|6178.53|6140.53|6178.81|6140.81|6178.81|6140.81|6178.25|6140.25|10
1609408990000|2020-12-31 10:03:10|6179.17|6141.17|6179.7|6141.7|6179.78|6141.78|6179.17|6141.17|10
1609409000000|2020-12-31 10:03:20|6180.01|6142.01|6180.22|6142.22|6180.46|6142.46|6180|6142|10
1609409010000|2020-12-31 10:03:30|6180.34|6142.34|6180.65|6142.65|6180.65|6142.65|6180.24|6142.24|8
1609409020000|2020-12-31 10:03:40|6180.81|6142.81|6180.5|6142.5|6181.27|6143.27|6180.5|6142.5|10
1609409030000|2020-12-31 10:03:50|6180.25|6142.25|6180.48|6142.48|6180.81|6142.81|6179.88|6141.88|10
1609409040000|2020-12-31 10:04:00|6181.03|6143.03|6181.3|6143.3|6181.3|6143.3|6180.74|6142.74|10
1609409050000|2020-12-31 10:04:10|6181.29|6143.29|6182.2|6144.2|6182.21|6144.21|6181.29|6143.29|9
1609409060000|2020-12-31 10:04:20|6182.23|6144.23|6183.2|6145.2|6183.22|6145.22|6182.23|6144.23|10
1609409070000|2020-12-31 10:04:30|6183.86|6145.86|6185.63|6147.63|6185.63|6147.63|6183.86|6145.86|9
1609409080000|2020-12-31 10:04:40|6185.86|6147.86|6186.53|6148.53|6186.53|6148.53|6185.22|6147.22|9
1609409090000|2020-12-31 10:04:50|6186.84|6148.84|6187.66|6149.66|6187.79|6149.79|6186.84|6148.84|10
1609409100000|2020-12-31 10:05:00|6187.75|6149.75|6185.85|6147.85|6187.75|6149.75|6185.85|6147.85|10
1609409110000|2020-12-31 10:05:10|6185.29|6147.29|6185.56|6147.56|6185.64|6147.64|6184.77|6146.77|10
1609409120000|2020-12-31 10:05:20|6185.99|6147.99|6185.31|6147.31|6185.99|6147.99|6184.98|6146.98|10
1609409130000|2020-12-31 10:05:30|6185.27|6147.27|6185.3|6147.3|6185.94|6147.94|6185.27|6147.27|10
1609409140000|2020-12-31 10:05:40|6185.09|6147.09|6184.08|6146.08|6185.72|6147.72|6184.08|6146.08|10
1609409150000|2020-12-31 10:05:50|6184.46|6146.46|6184.5|6146.5|6184.86|6146.86|6184.46|6146.46|10
1609409160000|2020-12-31 10:06:00|6184.37|6146.37|6185.83|6147.83|6185.83|6147.83|6184.16|6146.16|9
1609409170000|2020-12-31 10:06:10|6186.55|6148.55|6186.93|6148.93|6187.12|6149.12|6186.55|6148.55|9
1609409180000|2020-12-31 10:06:20|6186.68|6148.68|6186.76|6148.76|6187.08|6149.08|6186.68|6148.68|10
1609409190000|2020-12-31 10:06:30|6186.97|6148.97|6186.45|6148.45|6187|6149|6186.34|6148.34|10
1609409200000|2020-12-31 10:06:40|6186.4|6148.4|6187.82|6149.82|6187.82|6149.82|6186.4|6148.4|10
1609409210000|2020-12-31 10:06:50|6188.17|6150.17|6189.86|6151.86|6189.86|6151.86|6188.17|6150.17|10
1609409220000|2020-12-31 10:07:00|6190.36|6152.36|6191.69|6153.69|6191.69|6153.69|6190.36|6152.36|10
1609409230000|2020-12-31 10:07:10|6191.86|6153.86|6192.16|6154.16|6193.33|6155.33|6191.86|6153.86|9
1609409240000|2020-12-31 10:07:20|6191.99|6153.99|6192.34|6154.34|6192.34|6154.34|6191.33|6153.33|10
1609409250000|2020-12-31 10:07:30|6192.43|6154.43|6192.91|6154.91|6192.91|6154.91|6192.28|6154.28|9
1609409260000|2020-12-31 10:07:40|6193.37|6155.37|6192.42|6154.42|6193.48|6155.48|6192.37|6154.37|10
1609409270000|2020-12-31 10:07:50|6192.27|6154.27|6192.23|6154.23|6192.63|6154.63|6192.16|6154.16|10
1609409280000|2020-12-31 10:08:00|6192.2|6154.2|6191.53|6153.53|6192.34|6154.34|6191.53|6153.53|9
1609409290000|2020-12-31 10:08:10|6191.09|6153.09|6190.98|6152.98|6191.09|6153.09|6190.75|6152.75|9
1609409300000|2020-12-31 10:08:20|6190.87|6152.87|6191.37|6153.37|6191.44|6153.44|6190.85|6152.85|10
1609409310000|2020-12-31 10:08:30|6191.23|6153.23|6190.15|6152.15|6191.29|6153.29|6189.94|6151.94|10
1609409320000|2020-12-31 10:08:40|6190.14|6152.14|6190.8|6152.8|6191.03|6153.03|6190.14|6152.14|10
1609409330000|2020-12-31 10:08:50|6190.86|6152.86|6189.34|6151.34|6191.04|6153.04|6189.32|6151.32|10
1609409340000|2020-12-31 10:09:00|6188.07|6150.07|6186.36|6148.36|6188.12|6150.12|6186.22|6148.22|10
1609409350000|2020-12-31 10:09:10|6186.47|6148.47|6186.06|6148.06|6186.7|6148.7|6186.06|6148.06|10
1609409360000|2020-12-31 10:09:20|6186.28|6148.28|6187.37|6149.37|6187.38|6149.38|6186.28|6148.28|8
1609409370000|2020-12-31 10:09:30|6187.52|6149.52|6188.16|6150.16|6188.16|6150.16|6187.52|6149.52|9
1609409380000|2020-12-31 10:09:40|6188.1|6150.1|6188.13|6150.13|6188.56|6150.56|6188.08|6150.08|9
1609409390000|2020-12-31 10:09:50|6187.95|6149.95|6187.8|6149.8|6187.95|6149.95|6187.37|6149.37|10
1609409400000|2020-12-31 10:10:00|6187.48|6149.48|6187.41|6149.41|6187.48|6149.48|6186.78|6148.78|10
1609409410000|2020-12-31 10:10:10|6187.59|6149.59|6188.23|6150.23|6188.28|6150.28|6187.59|6149.59|10
1609409420000|2020-12-31 10:10:20|6188.42|6150.42|6188.14|6150.14|6188.83|6150.83|6187.99|6149.99|10
1609409430000|2020-12-31 10:10:30|6188.06|6150.06|6187.84|6149.84|6188.06|6150.06|6187.35|6149.35|10
1609409440000|2020-12-31 10:10:40|6187.63|6149.63|6187.02|6149.02|6187.63|6149.63|6187.02|6149.02|10
1609409450000|2020-12-31 10:10:50|6187.03|6149.03|6188.67|6150.67|6188.67|6150.67|6187.03|6149.03|10
1609409460000|2020-12-31 10:11:00|6189.01|6151.01|6188.9|6150.9|6189.24|6151.24|6188.8|6150.8|9
1609409470000|2020-12-31 10:11:10|6189.06|6151.06|6188.17|6150.17|6189.06|6151.06|6188.17|6150.17|10
1609409480000|2020-12-31 10:11:20|6187.96|6149.96|6188.41|6150.41|6188.41|6150.41|6187.75|6149.75|10
1609409490000|2020-12-31 10:11:30|6188.47|6150.47|6191.33|6153.33|6191.34|6153.34|6188.42|6150.42|10
1609409500000|2020-12-31 10:11:40|6191.51|6153.51|6191.19|6153.19|6191.68|6153.68|6191.12|6153.12|9
1609409510000|2020-12-31 10:11:50|6191.12|6153.12|6193.66|6155.66|6193.66|6155.66|6191.12|6153.12|10
1609409520000|2020-12-31 10:12:00|6193.93|6155.93|6193.94|6155.94|6194.95|6156.95|6193.8|6155.8|10
1609409530000|2020-12-31 10:12:10|6194.06|6156.06|6192.78|6154.78|6194.06|6156.06|6192.78|6154.78|10
1609409540000|2020-12-31 10:12:20|6192.69|6154.69|6191.26|6153.26|6192.69|6154.69|6191.24|6153.24|10
1609409550000|2020-12-31 10:12:30|6191.08|6153.08|6190.51|6152.51|6191.22|6153.22|6189.66|6151.66|9
1609409560000|2020-12-31 10:12:40|6190.14|6152.14|6190.57|6152.57|6190.63|6152.63|6190.14|6152.14|10
1609409570000|2020-12-31 10:12:50|6190.7|6152.7|6190.96|6152.96|6191.29|6153.29|6190.52|6152.52|10
1609409580000|2020-12-31 10:13:00|6190.97|6152.97|6192.55|6154.55|6192.55|6154.55|6190.97|6152.97|10
1609409590000|2020-12-31 10:13:10|6192.45|6154.45|6192.75|6154.75|6192.75|6154.75|6192.05|6154.05|9
1609409600000|2020-12-31 10:13:20|6193.16|6155.16|6195.92|6157.92|6196.03|6158.03|6193.16|6155.16|10
1609409610000|2020-12-31 10:13:30|6196.11|6158.11|6199.42|6161.42|6199.42|6161.42|6196.09|6158.09|10
1609409620000|2020-12-31 10:13:40|6201.01|6163.01|6204.2|6166.2|6204.2|6166.2|6201.01|6163.01|10
1609409630000|2020-12-31 10:13:50|6204.29|6166.29|6206.23|6168.23|6206.44|6168.44|6203.58|6165.58|10
1609409640000|2020-12-31 10:14:00|6206.09|6168.09|6206.05|6168.05|6206.72|6168.72|6206.05|6168.05|10
1609409650000|2020-12-31 10:14:10|6206.13|6168.13|6207.13|6169.13|6207.22|6169.22|6206.1|6168.1|10
1609409660000|2020-12-31 10:14:20|6207.11|6169.11|6205.44|6167.44|6207.11|6169.11|6205.05|6167.05|10
1609409670000|2020-12-31 10:14:30|6206.5|6168.5|6206.79|6168.79|6207.07|6169.07|6206.05|6168.05|10
1609409680000|2020-12-31 10:14:40|6206.84|6168.84|6207.71|6169.71|6207.78|6169.78|6206.48|6168.48|10
1609409690000|2020-12-31 10:14:50|6207.83|6169.83|6206.17|6168.17|6207.83|6169.83|6206.17|6168.17|10
1609409700000|2020-12-31 10:15:00|6206.24|6168.24|6207.73|6169.73|6207.73|6169.73|6205.34|6167.34|10
1609409710000|2020-12-31 10:15:10|6207.31|6169.31|6207.95|6169.95|6208.07|6170.07|6207.26|6169.26|9
1609409720000|2020-12-31 10:15:20|6208.36|6170.36|6207.69|6169.69|6208.36|6170.36|6207.42|6169.42|10
1609409730000|2020-12-31 10:15:30|6207.79|6169.79|6207.67|6169.67|6208.08|6170.08|6207.36|6169.36|10
1609409740000|2020-12-31 10:15:40|6207.64|6169.64|6207.84|6169.84|6207.84|6169.84|6207.6|6169.6|10
1609409750000|2020-12-31 10:15:50|6208.16|6170.16|6207.78|6169.78|6208.23|6170.23|6207.53|6169.53|10
1609409760000|2020-12-31 10:16:00|6207.87|6169.87|6207.92|6169.92|6208.23|6170.23|6207.87|6169.87|10
1609409770000|2020-12-31 10:16:10|6207.5|6169.5|6207.3|6169.3|6207.5|6169.5|6206.9|6168.9|9
1609409780000|2020-12-31 10:16:20|6207.26|6169.26|6207.58|6169.58|6207.71|6169.71|6207.26|6169.26|10
1609409790000|2020-12-31 10:16:30|6207.54|6169.54|6211.08|6173.08|6211.08|6173.08|6207.21|6169.21|10
1609409800000|2020-12-31 10:16:40|6211.51|6173.51|6209.79|6171.79|6211.79|6173.79|6209.79|6171.79|10
1609409810000|2020-12-31 10:16:50|6210.09|6172.09|6209.1|6171.1|6210.33|6172.33|6209.1|6171.1|9
1609409820000|2020-12-31 10:17:00|6209.39|6171.39|6208.09|6170.09|6209.39|6171.39|6207.74|6169.74|10
1609409830000|2020-12-31 10:17:10|6208.15|6170.15|6206.94|6168.94|6208.18|6170.18|6206.78|6168.78|10
1609409840000|2020-12-31 10:17:20|6206.84|6168.84|6206.63|6168.63|6207.07|6169.07|6206.58|6168.58|9
1609409850000|2020-12-31 10:17:30|6206.52|6168.52|6206.67|6168.67|6206.87|6168.87|6206.35|6168.35|10
1609409860000|2020-12-31 10:17:40|6206.94|6168.94|6207.59|6169.59|6207.67|6169.67|6206.83|6168.83|9
1609409870000|2020-12-31 10:17:50|6207.73|6169.73|6207.98|6169.98|6207.98|6169.98|6207.41|6169.41|9
1609409880000|2020-12-31 10:18:00|6207.73|6169.73|6205.95|6167.95|6207.73|6169.73|6205.95|6167.95|10
1609409890000|2020-12-31 10:18:10|6206.12|6168.12|6206.81|6168.81|6206.9|6168.9|6206.12|6168.12|9
1609409900000|2020-12-31 10:18:20|6207.21|6169.21|6207.53|6169.53|6207.96|6169.96|6207.21|6169.21|10
1609409910000|2020-12-31 10:18:30|6207.64|6169.64|6207.29|6169.29|6207.9|6169.9|6207.29|6169.29|10
1609409920000|2020-12-31 10:18:40|6207.19|6169.19|6206.48|6168.48|6207.23|6169.23|6206.48|6168.48|10
1609409930000|2020-12-31 10:18:50|6206.4|6168.4|6206.46|6168.46|6206.46|6168.46|6205.88|6167.88|9
1609409940000|2020-12-31 10:19:00|6206.61|6168.61|6207.59|6169.59|6207.59|6169.59|6206.61|6168.61|10
1609409950000|2020-12-31 10:19:10|6207.75|6169.75|6207.91|6169.91|6207.95|6169.95|6207.29|6169.29|9
1609409960000|2020-12-31 10:19:20|6207.99|6169.99|6208.93|6170.93|6208.93|6170.93|6207.99|6169.99|10
1609409970000|2020-12-31 10:19:30|6209.36|6171.36|6211.65|6173.65|6211.65|6173.65|6209.36|6171.36|10
1609409980000|2020-12-31 10:19:40|6211.88|6173.88|6213.1|6175.1|6213.1|6175.1|6211.88|6173.88|9
1609409990000|2020-12-31 10:19:50|6213.63|6175.63|6213.49|6175.49|6213.75|6175.75|6213.36|6175.36|10
1609410000000|2020-12-31 10:20:00|6213.47|6175.47|6216.22|6178.22|6216.22|6178.22|6213.36|6175.36|10
1609410010000|2020-12-31 10:20:10|6216.56|6178.56|6218.96|6180.96|6218.98|6180.98|6216.56|6178.56|9
1609410020000|2020-12-31 10:20:20|6218.98|6180.98|6223.34|6185.34|6223.34|6185.34|6218.98|6180.98|10
1609410030000|2020-12-31 10:20:30|6224.1|6186.1|6223.46|6185.46|6224.48|6186.48|6221.19|6183.19|9
1609410040000|2020-12-31 10:20:40|6223.74|6185.74|6225.57|6187.57|6225.57|6187.57|6223.74|6185.74|9
1609410050000|2020-12-31 10:20:50|6225.73|6187.73|6227.21|6189.21|6227.21|6189.21|6225.73|6187.73|10
1609410060000|2020-12-31 10:21:00|6227.18|6189.18|6228.95|6190.95|6228.95|6190.95|6227.18|6189.18|10
1609410070000|2020-12-31 10:21:10|6229.16|6191.16|6231.14|6193.14|6231.14|6193.14|6229.16|6191.16|10
1609410080000|2020-12-31 10:21:20|6232.42|6194.42|6233.67|6195.67|6233.69|6195.69|6232.42|6194.42|10
1609410090000|2020-12-31 10:21:30|6233.38|6195.38|6233.89|6195.89|6234.3|6196.3|6233.38|6195.38|10
1609410100000|2020-12-31 10:21:40|6234.27|6196.27|6236.9|6198.9|6237|6199|6234.27|6196.27|10
1609410110000|2020-12-31 10:21:50|6236.81|6198.81|6238.12|6200.12|6238.81|6200.81|6236.81|6198.81|9
1609410120000|2020-12-31 10:22:00|6238.25|6200.25|6237.68|6199.68|6238.39|6200.39|6237.18|6199.18|10
1609410130000|2020-12-31 10:22:10|6237.56|6199.56|6237.28|6199.28|6237.56|6199.56|6236.62|6198.62|10
1609410140000|2020-12-31 10:22:20|6237.97|6199.97|6236.01|6198.01|6237.97|6199.97|6236.01|6198.01|10
1609410150000|2020-12-31 10:22:30|6235.81|6197.81|6235.92|6197.92|6236.21|6198.21|6234.4|6196.4|10
1609410160000|2020-12-31 10:22:40|6235.52|6197.52|6234.72|6196.72|6235.52|6197.52|6234.54|6196.54|10
1609410170000|2020-12-31 10:22:50|6234.57|6196.57|6231.15|6193.15|6234.57|6196.57|6231.15|6193.15|10
1609410180000|2020-12-31 10:23:00|6230.67|6192.67|6229.08|6191.08|6230.67|6192.67|6229.06|6191.06|10
1609410190000|2020-12-31 10:23:10|6229.14|6191.14|6227.03|6189.03|6229.14|6191.14|6227.03|6189.03|9
1609410200000|2020-12-31 10:23:20|6226.87|6188.87|6226.55|6188.55|6227.32|6189.32|6226.55|6188.55|9
1609410210000|2020-12-31 10:23:30|6226.42|6188.42|6225.31|6187.31|6226.42|6188.42|6225.31|6187.31|10
1609410220000|2020-12-31 10:23:40|6225.36|6187.36|6225.28|6187.28|6225.36|6187.36|6223.92|6185.92|10
1609410230000|2020-12-31 10:23:50|6225.43|6187.43|6226.31|6188.31|6227.05|6189.05|6225.43|6187.43|10
1609410240000|2020-12-31 10:24:00|6226.29|6188.29|6226.91|6188.91|6226.91|6188.91|6225.09|6187.09|10
1609410250000|2020-12-31 10:24:10|6226.81|6188.81|6227.2|6189.2|6227.44|6189.44|6226.81|6188.81|9
1609410260000|2020-12-31 10:24:20|6227.13|6189.13|6225.79|6187.79|6227.13|6189.13|6225.66|6187.66|10
1609410270000|2020-12-31 10:24:30|6225.82|6187.82|6225.11|6187.11|6225.88|6187.88|6225.11|6187.11|10
1609410280000|2020-12-31 10:24:40|6225.29|6187.29|6224.69|6186.69|6225.29|6187.29|6224.51|6186.51|9
1609410290000|2020-12-31 10:24:50|6224.59|6186.59|6225.73|6187.73|6225.73|6187.73|6224.39|6186.39|10
1609410300000|2020-12-31 10:25:00|6225.83|6187.83|6226.63|6188.63|6226.63|6188.63|6225.64|6187.64|10
1609410310000|2020-12-31 10:25:10|6226.56|6188.56|6225.57|6187.57|6226.9|6188.9|6225.57|6187.57|10
1609410320000|2020-12-31 10:25:20|6225.68|6187.68|6224.16|6186.16|6225.68|6187.68|6224.16|6186.16|10
1609410330000|2020-12-31 10:25:30|6224.44|6186.44|6225.21|6187.21|6225.25|6187.25|6224.4|6186.4|10
1609410340000|2020-12-31 10:25:40|6225.52|6187.52|6226.02|6188.02|6226.71|6188.71|6225.37|6187.37|9
1609410350000|2020-12-31 10:25:50|6226.03|6188.03|6225.47|6187.47|6226.09|6188.09|6225.14|6187.14|10
1609410360000|2020-12-31 10:26:00|6225.71|6187.71|6225.55|6187.55|6226.34|6188.34|6225.55|6187.55|9
1609410370000|2020-12-31 10:26:10|6225.11|6187.11|6223.88|6185.88|6225.2|6187.2|6223.88|6185.88|10
1609410380000|2020-12-31 10:26:20|6223.93|6185.93|6221.9|6183.9|6223.93|6185.93|6221.9|6183.9|10
1609410390000|2020-12-31 10:26:30|6221.99|6183.99|6222.3|6184.3|6222.3|6184.3|6221.65|6183.65|10
1609410400000|2020-12-31 10:26:40|6222.14|6184.14|6222.24|6184.24|6222.47|6184.47|6222.05|6184.05|10
1609410410000|2020-12-31 10:26:50|6222.06|6184.06|6219.41|6181.41|6222.06|6184.06|6219.33|6181.33|10
1609410420000|2020-12-31 10:27:00|6219.24|6181.24|6218.29|6180.29|6219.34|6181.34|6218.17|6180.17|10
1609410430000|2020-12-31 10:27:10|6218.04|6180.04|6216.13|6178.13|6218.04|6180.04|6216.13|6178.13|10
1609410440000|2020-12-31 10:27:20|6215.88|6177.88|6214.48|6176.48|6215.9|6177.9|6214.48|6176.48|10
1609410450000|2020-12-31 10:27:30|6214.34|6176.34|6211.89|6173.89|6214.34|6176.34|6211.89|6173.89|10
1609410460000|2020-12-31 10:27:40|6212.42|6174.42|6212.94|6174.94|6213.42|6175.42|6212.42|6174.42|10
1609410470000|2020-12-31 10:27:50|6212.9|6174.9|6214.43|6176.43|6214.8|6176.8|6212.61|6174.61|10
1609410480000|2020-12-31 10:28:00|6214.55|6176.55|6213.97|6175.97|6214.74|6176.74|6213.97|6175.97|10
1609410490000|2020-12-31 10:28:10|6213.86|6175.86|6214.03|6176.03|6214.11|6176.11|6213.59|6175.59|10
1609410500000|2020-12-31 10:28:20|6214.64|6176.64|6215.48|6177.48|6215.55|6177.55|6214.59|6176.59|9
1609410510000|2020-12-31 10:28:30|6215.51|6177.51|6215.68|6177.68|6215.81|6177.81|6215.28|6177.28|9
1609410520000|2020-12-31 10:28:40|6216.08|6178.08|6217.83|6179.83|6217.83|6179.83|6216.08|6178.08|10
1609410530000|2020-12-31 10:28:50|6218.26|6180.26|6217.96|6179.96|6219|6181|6217.92|6179.92|10
1609410540000|2020-12-31 10:29:00|6218.01|6180.01|6217.65|6179.65|6218.01|6180.01|6217.51|6179.51|10
1609410550000|2020-12-31 10:29:10|6217.82|6179.82|6218.27|6180.27|6218.42|6180.42|6217.76|6179.76|10
1609410560000|2020-12-31 10:29:20|6218.29|6180.29|6218.46|6180.46|6218.62|6180.62|6218.29|6180.29|7
1609410570000|2020-12-31 10:29:30|6218.72|6180.72|6219.32|6181.32|6219.32|6181.32|6218.72|6180.72|9
1609410580000|2020-12-31 10:29:40|6219.11|6181.11|6219.65|6181.65|6219.65|6181.65|6219.1|6181.1|9
1609410590000|2020-12-31 10:29:50|6219.43|6181.43|6217.73|6179.73|6219.56|6181.56|6217.73|6179.73|10
1609410600000|2020-12-31 10:30:00|6217.47|6179.47|6218.62|6180.62|6218.62|6180.62|6217.45|6179.45|10
1609410610000|2020-12-31 10:30:10|6218.55|6180.55|6219.48|6181.48|6219.74|6181.74|6218.46|6180.46|10
1609410620000|2020-12-31 10:30:20|6220.24|6182.24|6222.56|6184.56|6222.59|6184.59|6220.24|6182.24|10
1609410630000|2020-12-31 10:30:30|6222.72|6184.72|6224.02|6186.02|6224.02|6186.02|6222.72|6184.72|9
1609410640000|2020-12-31 10:30:40|6223.05|6185.05|6221.68|6183.68|6223.57|6185.57|6221.68|6183.68|10
1609410650000|2020-12-31 10:30:50|6221.76|6183.76|6218.92|6180.92|6221.76|6183.76|6218.92|6180.92|10
1609410660000|2020-12-31 10:31:00|6218.83|6180.83|6217.12|6179.12|6218.83|6180.83|6217.11|6179.11|10
1609410670000|2020-12-31 10:31:10|6216.95|6178.95|6214.55|6176.55|6216.95|6178.95|6214.55|6176.55|10
1609410680000|2020-12-31 10:31:20|6214.63|6176.63|6211.34|6173.34|6214.63|6176.63|6211.34|6173.34|10
1609410690000|2020-12-31 10:31:30|6211.15|6173.15|6211.62|6173.62|6211.78|6173.78|6211.15|6173.15|10
1609410700000|2020-12-31 10:31:40|6211.07|6173.07|6211.38|6173.38|6211.38|6173.38|6210.59|6172.59|10
1609410710000|2020-12-31 10:31:50|6211.5|6173.5|6213.89|6175.89|6214.2|6176.2|6211.5|6173.5|10
1609410720000|2020-12-31 10:32:00|6213.92|6175.92|6213.78|6175.78|6213.92|6175.92|6213.46|6175.46|8
1609410730000|2020-12-31 10:32:10|6213.93|6175.93|6214.29|6176.29|6214.33|6176.33|6213.49|6175.49|10
1609410740000|2020-12-31 10:32:20|6214.22|6176.22|6214.86|6176.86|6215.07|6177.07|6214.12|6176.12|10
1609410750000|2020-12-31 10:32:30|6214.89|6176.89|6215.23|6177.23|6215.82|6177.82|6214.85|6176.85|10
1609410760000|2020-12-31 10:32:40|6214.67|6176.67|6215.07|6177.07|6215.2|6177.2|6214.67|6176.67|10
1609410770000|2020-12-31 10:32:50|6214.86|6176.86|6216.75|6178.75|6216.75|6178.75|6214.83|6176.83|10
1609410780000|2020-12-31 10:33:00|6216.96|6178.96|6219.01|6181.01|6219.01|6181.01|6216.96|6178.96|10
1609410790000|2020-12-31 10:33:10|6219.14|6181.14|6218.98|6180.98|6219.25|6181.25|6218.92|6180.92|10
1609410800000|2020-12-31 10:33:20|6218.94|6180.94|6218.77|6180.77|6219.61|6181.61|6218.77|6180.77|10
1609410810000|2020-12-31 10:33:30|6218.75|6180.75|6215.86|6177.86|6218.95|6180.95|6215.86|6177.86|10
1609410820000|2020-12-31 10:33:40|6215.62|6177.62|6215.43|6177.43|6215.85|6177.85|6215.43|6177.43|10
1609410830000|2020-12-31 10:33:50|6216.19|6178.19|6216.52|6178.52|6216.61|6178.61|6216.19|6178.19|10
1609410840000|2020-12-31 10:34:00|6216.21|6178.21|6216.74|6178.74|6216.74|6178.74|6215.83|6177.83|9
1609410850000|2020-12-31 10:34:10|6216.79|6178.79|6217.16|6179.16|6217.49|6179.49|6216.79|6178.79|10
1609410860000|2020-12-31 10:34:20|6216.9|6178.9|6216.85|6178.85|6217.06|6179.06|6216.55|6178.55|10
1609410870000|2020-12-31 10:34:30|6216.83|6178.83|6216.26|6178.26|6216.83|6178.83|6216.26|6178.26|9
1609410880000|2020-12-31 10:34:40|6215.8|6177.8|6215.01|6177.01|6216|6178|6215.01|6177.01|10
1609410890000|2020-12-31 10:34:50|6215.09|6177.09|6215.37|6177.37|6215.37|6177.37|6214.94|6176.94|10
1609410900000|2020-12-31 10:35:00|6215.48|6177.48|6216.96|6178.96|6216.96|6178.96|6215.48|6177.48|10
1609410910000|2020-12-31 10:35:10|6217.08|6179.08|6218.32|6180.32|6218.32|6180.32|6216.98|6178.98|10
1609410920000|2020-12-31 10:35:20|6218.26|6180.26|6220.24|6182.24|6220.24|6182.24|6218.26|6180.26|10
1609410930000|2020-12-31 10:35:30|6220.29|6182.29|6219.87|6181.87|6220.42|6182.42|6219.75|6181.75|10
1609410940000|2020-12-31 10:35:40|6220.45|6182.45|6219.56|6181.56|6220.72|6182.72|6219.56|6181.56|8
1609410950000|2020-12-31 10:35:50|6219.48|6181.48|6218.15|6180.15|6219.48|6181.48|6218.15|6180.15|8
1609410960000|2020-12-31 10:36:00|6218.29|6180.29|6220.19|6182.19|6220.19|6182.19|6218.14|6180.14|10
1609410970000|2020-12-31 10:36:10|6220.22|6182.22|6221.35|6183.35|6221.35|6183.35|6220.22|6182.22|10
1609410980000|2020-12-31 10:36:20|6222.32|6184.32|6223.25|6185.25|6223.25|6185.25|6222.32|6184.32|10
1609410990000|2020-12-31 10:36:30|6223.45|6185.45|6222.31|6184.31|6223.45|6185.45|6222.31|6184.31|10
1609411000000|2020-12-31 10:36:40|6221.79|6183.79|6221.7|6183.7|6221.79|6183.79|6220.63|6182.63|10
1609411010000|2020-12-31 10:36:50|6221.55|6183.55|6222.2|6184.2|6222.2|6184.2|6221.55|6183.55|10
1609411020000|2020-12-31 10:37:00|6222.4|6184.4|6224.23|6186.23|6224.23|6186.23|6222.37|6184.37|10
1609411030000|2020-12-31 10:37:10|6224.32|6186.32|6224.96|6186.96|6225.07|6187.07|6224.27|6186.27|10
1609411040000|2020-12-31 10:37:20|6225.02|6187.02|6225.78|6187.78|6225.78|6187.78|6225.02|6187.02|10
1609411050000|2020-12-31 10:37:30|6225.82|6187.82|6225.57|6187.57|6225.93|6187.93|6225.38|6187.38|10
1609411060000|2020-12-31 10:37:40|6225.58|6187.58|6225.23|6187.23|6225.58|6187.58|6225.08|6187.08|10
1609411070000|2020-12-31 10:37:50|6225.54|6187.54|6225.67|6187.67|6225.67|6187.67|6225.14|6187.14|10
1609411080000|2020-12-31 10:38:00|6225.74|6187.74|6226.54|6188.54|6226.54|6188.54|6225.74|6187.74|10
1609411090000|2020-12-31 10:38:10|6226.28|6188.28|6225.64|6187.64|6226.58|6188.58|6225.64|6187.64|10
1609411100000|2020-12-31 10:38:20|6225.74|6187.74|6224.74|6186.74|6225.74|6187.74|6224.44|6186.44|10
1609411110000|2020-12-31 10:38:30|6225.17|6187.17|6225.12|6187.12|6225.4|6187.4|6224.96|6186.96|10
1609411120000|2020-12-31 10:38:40|6224.73|6186.73|6225.2|6187.2|6225.55|6187.55|6224.65|6186.65|9
1609411130000|2020-12-31 10:38:50|6225.42|6187.42|6226.37|6188.37|6226.37|6188.37|6225.42|6187.42|9
1609411140000|2020-12-31 10:39:00|6226.59|6188.59|6224.64|6186.64|6226.59|6188.59|6224.26|6186.26|10
1609411150000|2020-12-31 10:39:10|6224.62|6186.62|6225.61|6187.61|6225.61|6187.61|6224.6|6186.6|9
1609411160000|2020-12-31 10:39:20|6225.52|6187.52|6226.66|6188.66|6226.68|6188.68|6225.52|6187.52|10
1609411170000|2020-12-31 10:39:30|6226.84|6188.84|6226.61|6188.61|6227.12|6189.12|6226.61|6188.61|9
1609411180000|2020-12-31 10:39:40|6226.65|6188.65|6227.7|6189.7|6227.73|6189.73|6226.65|6188.65|9
1609411190000|2020-12-31 10:39:50|6227.9|6189.9|6227.88|6189.88|6228.09|6190.09|6227.86|6189.86|7
1609411200000|2020-12-31 10:40:00|6227.87|6189.87|6226.6|6188.6|6228.19|6190.19|6226.16|6188.16|10
1609411210000|2020-12-31 10:40:10|6226.47|6188.47|6224.3|6186.3|6226.55|6188.55|6224.17|6186.17|10
1609411220000|2020-12-31 10:40:20|6224.34|6186.34|6224.57|6186.57|6225.05|6187.05|6224.21|6186.21|10
1609411230000|2020-12-31 10:40:30|6224.96|6186.96|6224.49|6186.49|6224.96|6186.96|6224.35|6186.35|10
1609411240000|2020-12-31 10:40:40|6224.16|6186.16|6224.99|6186.99|6224.99|6186.99|6224.12|6186.12|10
1609411250000|2020-12-31 10:40:50|6224.77|6186.77|6224.77|6186.77|6224.86|6186.86|6224.53|6186.53|10
1609411260000|2020-12-31 10:41:00|6224.75|6186.75|6225.14|6187.14|6225.18|6187.18|6224.62|6186.62|10
1609411270000|2020-12-31 10:41:10|6225.19|6187.19|6225.17|6187.17|6225.36|6187.36|6225.08|6187.08|10
1609411280000|2020-12-31 10:41:20|6225.16|6187.16|6223.21|6185.21|6225.16|6187.16|6223.21|6185.21|9
1609411290000|2020-12-31 10:41:30|6222.56|6184.56|6220.07|6182.07|6222.56|6184.56|6219.97|6181.97|10
1609411300000|2020-12-31 10:41:40|6220.1|6182.1|6219.65|6181.65|6220.1|6182.1|6219.54|6181.54|10
1609411310000|2020-12-31 10:41:50|6219.4|6181.4|6219.09|6181.09|6219.43|6181.43|6218.8|6180.8|10
1609411320000|2020-12-31 10:42:00|6218.82|6180.82|6217.7|6179.7|6218.83|6180.83|6217.7|6179.7|10
1609411330000|2020-12-31 10:42:10|6217.62|6179.62|6217.51|6179.51|6217.62|6179.62|6217.26|6179.26|10
1609411340000|2020-12-31 10:42:20|6217.62|6179.62|6218.78|6180.78|6218.78|6180.78|6217.49|6179.49|10
1609411350000|2020-12-31 10:42:30|6218.37|6180.37|6218.86|6180.86|6218.89|6180.89|6218.37|6180.37|10
1609411360000|2020-12-31 10:42:40|6218.75|6180.75|6217.12|6179.12|6218.92|6180.92|6217.12|6179.12|10
1609411370000|2020-12-31 10:42:50|6216.86|6178.86|6215.72|6177.72|6216.86|6178.86|6215.72|6177.72|10
1609411380000|2020-12-31 10:43:00|6215.91|6177.91|6215.85|6177.85|6216.24|6178.24|6215.85|6177.85|10
1609411390000|2020-12-31 10:43:10|6215.64|6177.64|6216.85|6178.85|6216.85|6178.85|6215.58|6177.58|10
1609411400000|2020-12-31 10:43:20|6216.72|6178.72|6216.62|6178.62|6217.29|6179.29|6216.57|6178.57|10
1609411410000|2020-12-31 10:43:30|6216.65|6178.65|6215.63|6177.63|6216.65|6178.65|6215.56|6177.56|10
1609411420000|2020-12-31 10:43:40|6215.76|6177.76|6215.38|6177.38|6216.11|6178.11|6215.07|6177.07|10
1609411430000|2020-12-31 10:43:50|6215.48|6177.48|6215.29|6177.29|6215.84|6177.84|6214.93|6176.93|10
1609411440000|2020-12-31 10:44:00|6215.31|6177.31|6215.61|6177.61|6215.61|6177.61|6215.31|6177.31|10
1609411450000|2020-12-31 10:44:10|6215.74|6177.74|6216.57|6178.57|6216.69|6178.69|6215.74|6177.74|10
1609411460000|2020-12-31 10:44:20|6216.51|6178.51|6218.78|6180.78|6218.78|6180.78|6216.51|6178.51|9
1609411470000|2020-12-31 10:44:30|6218.89|6180.89|6219.44|6181.44|6219.55|6181.55|6218.89|6180.89|10
1609411480000|2020-12-31 10:44:40|6219.49|6181.49|6219.92|6181.92|6219.95|6181.95|6219.38|6181.38|9
1609411490000|2020-12-31 10:44:50|6219.91|6181.91|6219.65|6181.65|6219.91|6181.91|6219.45|6181.45|10
1609411500000|2020-12-31 10:45:00|6219.34|6181.34|6219.63|6181.63|6219.75|6181.75|6219.25|6181.25|10
1609411510000|2020-12-31 10:45:10|6219.62|6181.62|6218.53|6180.53|6219.62|6181.62|6218.53|6180.53|10
1609411520000|2020-12-31 10:45:20|6218.73|6180.73|6218.73|6180.73|6218.77|6180.77|6218.22|6180.22|10
1609411530000|2020-12-31 10:45:30|6218.78|6180.78|6218.93|6180.93|6218.96|6180.96|6218.7|6180.7|9
1609411540000|2020-12-31 10:45:40|6219.25|6181.25|6218.38|6180.38|6219.4|6181.4|6218.28|6180.28|10
1609411550000|2020-12-31 10:45:50|6217.44|6179.44|6217.49|6179.49|6217.59|6179.59|6217.12|6179.12|10
1609411560000|2020-12-31 10:46:00|6217.6|6179.6|6216.64|6178.64|6217.6|6179.6|6216.64|6178.64|10
1609411570000|2020-12-31 10:46:10|6216.67|6178.67|6214.27|6176.27|6216.67|6178.67|6214.27|6176.27|10
1609411580000|2020-12-31 10:46:20|6214.46|6176.46|6213.64|6175.64|6214.46|6176.46|6213.64|6175.64|9
1609411590000|2020-12-31 10:46:30|6213.52|6175.52|6212.92|6174.92|6213.66|6175.66|6212.92|6174.92|10
1609411600000|2020-12-31 10:46:40|6213.13|6175.13|6213.43|6175.43|6213.5|6175.5|6212.62|6174.62|10
1609411610000|2020-12-31 10:46:50|6213.62|6175.62|6214.32|6176.32|6214.32|6176.32|6213.49|6175.49|9
1609411620000|2020-12-31 10:47:00|6214.31|6176.31|6214.92|6176.92|6214.94|6176.94|6214.31|6176.31|10
1609411630000|2020-12-31 10:47:10|6214.94|6176.94|6214.67|6176.67|6215.25|6177.25|6214.56|6176.56|9
1609411640000|2020-12-31 10:47:20|6214.75|6176.75|6215.7|6177.7|6215.7|6177.7|6214.75|6176.75|10
1609411650000|2020-12-31 10:47:30|6215.6|6177.6|6216.31|6178.31|6216.31|6178.31|6215.43|6177.43|10
1609411660000|2020-12-31 10:47:40|6216.44|6178.44|6218.55|6180.55|6218.55|6180.55|6216.44|6178.44|10
1609411670000|2020-12-31 10:47:50|6218.51|6180.51|6218.6|6180.6|6218.6|6180.6|6218.13|6180.13|9
1609411680000|2020-12-31 10:48:00|6218.29|6180.29|6218.68|6180.68|6218.75|6180.75|6218|6180|10
1609411690000|2020-12-31 10:48:10|6218.6|6180.6|6218.42|6180.42|6218.8|6180.8|6218.11|6180.11|10
1609411700000|2020-12-31 10:48:20|6218.64|6180.64|6218.54|6180.54|6218.92|6180.92|6218.54|6180.54|10
1609411710000|2020-12-31 10:48:30|6218.44|6180.44|6218.09|6180.09|6218.5|6180.5|6218.09|6180.09|9
1609411720000|2020-12-31 10:48:40|6217.86|6179.86|6216.63|6178.63|6217.86|6179.86|6216.32|6178.32|10
1609411730000|2020-12-31 10:48:50|6216.22|6178.22|6215.22|6177.22|6216.24|6178.24|6215.22|6177.22|10
1609411740000|2020-12-31 10:49:00|6215.21|6177.21|6216.09|6178.09|6216.09|6178.09|6215.21|6177.21|10
1609411750000|2020-12-31 10:49:10|6216.08|6178.08|6216.43|6178.43|6216.43|6178.43|6215.87|6177.87|10
1609411760000|2020-12-31 10:49:20|6216.45|6178.45|6216.53|6178.53|6216.53|6178.53|6216.22|6178.22|10
1609411770000|2020-12-31 10:49:30|6216.55|6178.55|6215.45|6177.45|6216.55|6178.55|6215.44|6177.44|10
1609411780000|2020-12-31 10:49:40|6215.46|6177.46|6215.27|6177.27|6215.46|6177.46|6215|6177|10
1609411790000|2020-12-31 10:49:50|6215.36|6177.36|6216.38|6178.38|6216.38|6178.38|6215.15|6177.15|10
1609411800000|2020-12-31 10:50:00|6216.59|6178.59|6217.64|6179.64|6217.84|6179.84|6216.38|6178.38|10
1609411810000|2020-12-31 10:50:10|6217.4|6179.4|6217.39|6179.39|6217.53|6179.53|6217.09|6179.09|10
1609411820000|2020-12-31 10:50:20|6217.4|6179.4|6216.24|6178.24|6217.4|6179.4|6216.24|6178.24|10
1609411830000|2020-12-31 10:50:30|6216.1|6178.1|6215.48|6177.48|6216.1|6178.1|6215.35|6177.35|10
1609411840000|2020-12-31 10:50:40|6215.54|6177.54|6216.12|6178.12|6216.12|6178.12|6215.49|6177.49|10
1609411850000|2020-12-31 10:50:50|6216.21|6178.21|6216.47|6178.47|6216.71|6178.71|6215.92|6177.92|10
1609411860000|2020-12-31 10:51:00|6216.46|6178.46|6216.09|6178.09|6216.61|6178.61|6216.09|6178.09|10
1609411870000|2020-12-31 10:51:10|6216.17|6178.17|6215.54|6177.54|6216.17|6178.17|6215.41|6177.41|10
1609411880000|2020-12-31 10:51:20|6215.58|6177.58|6214.78|6176.78|6215.58|6177.58|6214.71|6176.71|9
1609411890000|2020-12-31 10:51:30|6214.87|6176.87|6214.79|6176.79|6214.95|6176.95|6214.67|6176.67|10
1609411900000|2020-12-31 10:51:40|6214.75|6176.75|6215.02|6177.02|6215.03|6177.03|6214.75|6176.75|10
1609411910000|2020-12-31 10:51:50|6215.45|6177.45|6216.64|6178.64|6216.7|6178.7|6214.8|6176.8|10
1609411920000|2020-12-31 10:52:00|6216.77|6178.77|6217.09|6179.09|6217.17|6179.17|6216.65|6178.65|10
1609411930000|2020-12-31 10:52:10|6217.21|6179.21|6217.32|6179.32|6217.36|6179.36|6217.13|6179.13|10
1609411940000|2020-12-31 10:52:20|6217.31|6179.31|6216.69|6178.69|6217.31|6179.31|6216.69|6178.69|10
1609411950000|2020-12-31 10:52:30|6216.85|6178.85|6216.89|6178.89|6216.95|6178.95|6216.66|6178.66|10
1609411960000|2020-12-31 10:52:40|6216.87|6178.87|6216.94|6178.94|6217.16|6179.16|6216.83|6178.83|10
1609411970000|2020-12-31 10:52:50|6217.12|6179.12|6217.22|6179.22|6217.35|6179.35|6217.1|6179.1|10
1609411980000|2020-12-31 10:53:00|6216.68|6178.68|6216.49|6178.49|6216.68|6178.68|6216.19|6178.19|9
1609411990000|2020-12-31 10:53:10|6216.53|6178.53|6217.65|6179.65|6217.65|6179.65|6216.53|6178.53|10
1609412000000|2020-12-31 10:53:20|6217.48|6179.48|6215.71|6177.71|6217.48|6179.48|6215.71|6177.71|10
1609412010000|2020-12-31 10:53:30|6215.41|6177.41|6218.54|6180.54|6218.54|6180.54|6215.41|6177.41|10
1609412020000|2020-12-31 10:53:40|6218.45|6180.45|6218.77|6180.77|6218.82|6180.82|6218.14|6180.14|10
1609412030000|2020-12-31 10:53:50|6218.78|6180.78|6219.85|6181.85|6220.2|6182.2|6218.76|6180.76|10
1609412040000|2020-12-31 10:54:00|6219.92|6181.92|6219.98|6181.98|6220.01|6182.01|6219.79|6181.79|9
1609412050000|2020-12-31 10:54:10|6219.94|6181.94|6220.14|6182.14|6220.14|6182.14|6219.46|6181.46|10
1609412060000|2020-12-31 10:54:20|6220.3|6182.3|6220.52|6182.52|6220.52|6182.52|6219.97|6181.97|10
1609412070000|2020-12-31 10:54:30|6220.58|6182.58|6221.43|6183.43|6221.6|6183.6|6220.58|6182.58|10
1609412080000|2020-12-31 10:54:40|6221.74|6183.74|6221.54|6183.54|6222.03|6184.03|6221.54|6183.54|10
1609412090000|2020-12-31 10:54:50|6221.5|6183.5|6220.4|6182.4|6221.5|6183.5|6220.4|6182.4|10
1609412100000|2020-12-31 10:55:00|6220.24|6182.24|6221.04|6183.04|6221.07|6183.07|6219.71|6181.71|10
1609412110000|2020-12-31 10:55:10|6221.1|6183.1|6221.81|6183.81|6221.81|6183.81|6221.01|6183.01|10
1609412120000|2020-12-31 10:55:20|6221.56|6183.56|6222.26|6184.26|6222.32|6184.32|6221.56|6183.56|10
1609412130000|2020-12-31 10:55:30|6222.67|6184.67|6224.08|6186.08|6224.08|6186.08|6222.67|6184.67|10
1609412140000|2020-12-31 10:55:40|6224.14|6186.14|6224.43|6186.43|6224.52|6186.52|6223.67|6185.67|10
1609412150000|2020-12-31 10:55:50|6224.57|6186.57|6225.2|6187.2|6225.36|6187.36|6224.57|6186.57|10
1609412160000|2020-12-31 10:56:00|6225.4|6187.4|6226.28|6188.28|6226.57|6188.57|6225.4|6187.4|10
1609412170000|2020-12-31 10:56:10|6226.31|6188.31|6227.93|6189.93|6227.93|6189.93|6226.31|6188.31|10
1609412180000|2020-12-31 10:56:20|6228.09|6190.09|6227.99|6189.99|6228.14|6190.14|6227.99|6189.99|8
1609412190000|2020-12-31 10:56:30|6228.04|6190.04|6226.97|6188.97|6228.04|6190.04|6226.97|6188.97|9
1609412200000|2020-12-31 10:56:40|6227|6189|6227.8|6189.8|6227.8|6189.8|6226.51|6188.51|10
1609412210000|2020-12-31 10:56:50|6227.89|6189.89|6227.91|6189.91|6228.07|6190.07|6227.8|6189.8|9
1609412220000|2020-12-31 10:57:00|6227.67|6189.67|6228.65|6190.65|6228.65|6190.65|6227.67|6189.67|8
1609412230000|2020-12-31 10:57:10|6228.78|6190.78|6229.13|6191.13|6229.51|6191.51|6228.78|6190.78|10
1609412240000|2020-12-31 10:57:20|6229.27|6191.27|6230.46|6192.46|6230.77|6192.77|6228.77|6190.77|10
1609412250000|2020-12-31 10:57:30|6230.56|6192.56|6230.82|6192.82|6230.82|6192.82|6230.37|6192.37|10
1609412260000|2020-12-31 10:57:40|6230.96|6192.96|6231.59|6193.59|6231.59|6193.59|6230.72|6192.72|10
1609412270000|2020-12-31 10:57:50|6231.69|6193.69|6232.34|6194.34|6232.54|6194.54|6231.64|6193.64|10
1609412280000|2020-12-31 10:58:00|6232.28|6194.28|6230.54|6192.54|6232.28|6194.28|6230.54|6192.54|10
1609412290000|2020-12-31 10:58:10|6230.32|6192.32|6231.21|6193.21|6231.32|6193.32|6230.29|6192.29|10
1609412300000|2020-12-31 10:58:20|6231.25|6193.25|6232.27|6194.27|6232.27|6194.27|6231.25|6193.25|9
1609412310000|2020-12-31 10:58:30|6232.54|6194.54|6233.3|6195.3|6233.36|6195.36|6232.54|6194.54|10
1609412320000|2020-12-31 10:58:40|6233.4|6195.4|6234.09|6196.09|6234.22|6196.22|6233.4|6195.4|10
1609412330000|2020-12-31 10:58:50|6234.12|6196.12|6233.44|6195.44|6234.12|6196.12|6233.31|6195.31|10
1609412340000|2020-12-31 10:59:00|6233.1|6195.1|6231.27|6193.27|6233.1|6195.1|6231.27|6193.27|9
1609412350000|2020-12-31 10:59:10|6231.48|6193.48|6230.43|6192.43|6231.48|6193.48|6230.43|6192.43|10
1609412360000|2020-12-31 10:59:20|6230.42|6192.42|6228.76|6190.76|6230.42|6192.42|6228.76|6190.76|10
1609412370000|2020-12-31 10:59:30|6228.86|6190.86|6230.34|6192.34|6230.34|6192.34|6228.32|6190.32|10
1609412380000|2020-12-31 10:59:40|6230.29|6192.29|6230.1|6192.1|6230.29|6192.29|6229.96|6191.96|10
1609412390000|2020-12-31 10:59:50|6230|6192|6228.77|6190.77|6230|6192|6228.77|6190.77|10
1609412400000|2020-12-31 11:00:00|6228.15|6190.15|6226.13|6188.13|6228.15|6190.15|6226.13|6188.13|10
1609412410000|2020-12-31 11:00:10|6225.89|6187.89|6225.76|6187.76|6226.4|6188.4|6225.48|6187.48|10
1609412420000|2020-12-31 11:00:20|6225.25|6187.25|6222.83|6184.83|6225.25|6187.25|6222.83|6184.83|10
1609412430000|2020-12-31 11:00:30|6222.61|6184.61|6220.46|6182.46|6222.61|6184.61|6220.02|6182.02|10
1609412440000|2020-12-31 11:00:40|6220.92|6182.92|6220.72|6182.72|6221.28|6183.28|6220.72|6182.72|10
1609412450000|2020-12-31 11:00:50|6220.57|6182.57|6219.78|6181.78|6220.57|6182.57|6219.75|6181.75|10
1609412460000|2020-12-31 11:01:00|6219.73|6181.73|6218.9|6180.9|6220.11|6182.11|6218.89|6180.89|10
1609412470000|2020-12-31 11:01:10|6218.85|6180.85|6217.23|6179.23|6219.32|6181.32|6217.23|6179.23|10
1609412480000|2020-12-31 11:01:20|6217.22|6179.22|6215.75|6177.75|6217.22|6179.22|6215.75|6177.75|10
1609412490000|2020-12-31 11:01:30|6215.57|6177.57|6215.81|6177.81|6215.82|6177.82|6215.4|6177.4|10
1609412500000|2020-12-31 11:01:40|6215.69|6177.69|6215.4|6177.4|6215.69|6177.69|6215.19|6177.19|9
1609412510000|2020-12-31 11:01:50|6215.2|6177.2|6214.75|6176.75|6215.2|6177.2|6214.75|6176.75|10
1609412520000|2020-12-31 11:02:00|6214.73|6176.73|6213.38|6175.38|6214.73|6176.73|6213.38|6175.38|10
1609412530000|2020-12-31 11:02:10|6213.23|6175.23|6208.15|6170.15|6213.23|6175.23|6208.15|6170.15|10
1609412540000|2020-12-31 11:02:20|6207.37|6169.37|6203.95|6165.95|6207.37|6169.37|6203.95|6165.95|9
1609412550000|2020-12-31 11:02:30|6203.66|6165.66|6202.43|6164.43|6203.75|6165.75|6202.43|6164.43|10
1609412560000|2020-12-31 11:02:40|6202.8|6164.8|6203.04|6165.04|6203.36|6165.36|6202.62|6164.62|10
1609412570000|2020-12-31 11:02:50|6203.06|6165.06|6204.4|6166.4|6204.4|6166.4|6203.06|6165.06|10
1609412580000|2020-12-31 11:03:00|6204.89|6166.89|6205.39|6167.39|6205.39|6167.39|6204.69|6166.69|10
1609412590000|2020-12-31 11:03:10|6205.58|6167.58|6205.45|6167.45|6205.66|6167.66|6204.69|6166.69|8
1609412600000|2020-12-31 11:03:20|6205.67|6167.67|6206.4|6168.4|6206.66|6168.66|6205.67|6167.67|10
1609412610000|2020-12-31 11:03:30|6206.18|6168.18|6205.79|6167.79|6206.18|6168.18|6205.48|6167.48|8
1609412620000|2020-12-31 11:03:40|6205.88|6167.88|6206.69|6168.69|6206.69|6168.69|6205.88|6167.88|10
1609412630000|2020-12-31 11:03:50|6206.8|6168.8|6208.23|6170.23|6208.23|6170.23|6206.68|6168.68|10
1609412640000|2020-12-31 11:04:00|6208.42|6170.42|6207.67|6169.67|6208.55|6170.55|6207.67|6169.67|10
1609412650000|2020-12-31 11:04:10|6207.14|6169.14|6206.65|6168.65|6207.14|6169.14|6206.16|6168.16|9
1609412660000|2020-12-31 11:04:20|6206.54|6168.54|6203.84|6165.84|6206.54|6168.54|6203.73|6165.73|10
1609412670000|2020-12-31 11:04:30|6203.32|6165.32|6202.59|6164.59|6203.32|6165.32|6202.05|6164.05|10
1609412680000|2020-12-31 11:04:40|6202.49|6164.49|6204.18|6166.18|6204.18|6166.18|6202.49|6164.49|10
1609412690000|2020-12-31 11:04:50|6204.48|6166.48|6201.81|6163.81|6204.48|6166.48|6201.81|6163.81|10
1609412700000|2020-12-31 11:05:00|6201.9|6163.9|6202.55|6164.55|6202.55|6164.55|6201.38|6163.38|10
1609412710000|2020-12-31 11:05:10|6202.58|6164.58|6202.78|6164.78|6202.88|6164.88|6202.55|6164.55|10
1609412720000|2020-12-31 11:05:20|6202.84|6164.84|6201.64|6163.64|6202.84|6164.84|6201.61|6163.61|10
1609412730000|2020-12-31 11:05:30|6201.49|6163.49|6203.44|6165.44|6203.44|6165.44|6201.49|6163.49|10
1609412740000|2020-12-31 11:05:40|6203.69|6165.69|6204.41|6166.41|6204.58|6166.58|6203.69|6165.69|10
1609412750000|2020-12-31 11:05:50|6204.26|6166.26|6204.82|6166.82|6205.07|6167.07|6204.26|6166.26|10
1609412760000|2020-12-31 11:06:00|6204.78|6166.78|6204.53|6166.53|6204.78|6166.78|6204.4|6166.4|10
1609412770000|2020-12-31 11:06:10|6204.61|6166.61|6206.27|6168.27|6206.27|6168.27|6204.61|6166.61|10
1609412780000|2020-12-31 11:06:20|6206.35|6168.35|6205.95|6167.95|6206.49|6168.49|6205.95|6167.95|9
1609412790000|2020-12-31 11:06:30|6206.02|6168.02|6204.92|6166.92|6206.02|6168.02|6204.92|6166.92|8
1609412800000|2020-12-31 11:06:40|6204.68|6166.68|6203.84|6165.84|6204.68|6166.68|6203.59|6165.59|10
1609412810000|2020-12-31 11:06:50|6203.72|6165.72|6203.2|6165.2|6203.79|6165.79|6203.2|6165.2|10
1609412820000|2020-12-31 11:07:00|6203.24|6165.24|6204.57|6166.57|6204.58|6166.58|6203.13|6165.13|10
1609412830000|2020-12-31 11:07:10|6204.66|6166.66|6203.91|6165.91|6204.92|6166.92|6203.91|6165.91|10
1609412840000|2020-12-31 11:07:20|6203.76|6165.76|6203.3|6165.3|6203.78|6165.78|6203.3|6165.3|8
1609412850000|2020-12-31 11:07:30|6203.15|6165.15|6203.06|6165.06|6203.15|6165.15|6202.83|6164.83|10
1609412860000|2020-12-31 11:07:40|6203.02|6165.02|6202.31|6164.31|6203.02|6165.02|6202.31|6164.31|10
1609412870000|2020-12-31 11:07:50|6202.13|6164.13|6202.33|6164.33|6202.33|6164.33|6202.1|6164.1|10
1609412880000|2020-12-31 11:08:00|6202.4|6164.4|6201.5|6163.5|6202.4|6164.4|6201.5|6163.5|10
1609412890000|2020-12-31 11:08:10|6201.46|6163.46|6200.61|6162.61|6201.46|6163.46|6200.61|6162.61|10
1609412900000|2020-12-31 11:08:20|6200.68|6162.68|6200.54|6162.54|6200.68|6162.68|6200.41|6162.41|9
1609412910000|2020-12-31 11:08:30|6200.38|6162.38|6200.15|6162.15|6200.41|6162.41|6200.15|6162.15|10
1609412920000|2020-12-31 11:08:40|6200.14|6162.14|6199.93|6161.93|6200.14|6162.14|6199.66|6161.66|10
1609412930000|2020-12-31 11:08:50|6199.95|6161.95|6199.55|6161.55|6199.99|6161.99|6199.55|6161.55|9
1609412940000|2020-12-31 11:09:00|6199.61|6161.61|6200.08|6162.08|6200.08|6162.08|6199.61|6161.61|10
1609412950000|2020-12-31 11:09:10|6200.09|6162.09|6201.16|6163.16|6201.16|6163.16|6200.06|6162.06|10
1609412960000|2020-12-31 11:09:20|6201.28|6163.28|6202.01|6164.01|6202.03|6164.03|6201.28|6163.28|10
1609412970000|2020-12-31 11:09:30|6202.06|6164.06|6202.19|6164.19|6202.66|6164.66|6201.99|6163.99|10
1609412980000|2020-12-31 11:09:40|6202.57|6164.57|6203.15|6165.15|6203.15|6165.15|6202.57|6164.57|10
1609412990000|2020-12-31 11:09:50|6203.46|6165.46|6204.07|6166.07|6204.14|6166.14|6203.46|6165.46|10
1609413000000|2020-12-31 11:10:00|6204.08|6166.08|6202.77|6164.77|6204.08|6166.08|6202.77|6164.77|9
1609413010000|2020-12-31 11:10:10|6202|6164|6198.73|6160.73|6202|6164|6198.73|6160.73|10
1609413020000|2020-12-31 11:10:20|6198.61|6160.61|6196.99|6158.99|6198.61|6160.61|6196.99|6158.99|9
1609413030000|2020-12-31 11:10:30|6197.08|6159.08|6193|6155|6197.11|6159.11|6193|6155|10
1609413040000|2020-12-31 11:10:40|6192.32|6154.32|6189.78|6151.78|6192.32|6154.32|6189.38|6151.38|10
1609413050000|2020-12-31 11:10:50|6189.74|6151.74|6189.67|6151.67|6190|6152|6189.67|6151.67|9
1609413060000|2020-12-31 11:11:00|6189.4|6151.4|6189.35|6151.35|6189.4|6151.4|6189.21|6151.21|10
1609413070000|2020-12-31 11:11:10|6189.24|6151.24|6190.09|6152.09|6190.09|6152.09|6189.14|6151.14|8
1609413080000|2020-12-31 11:11:20|6190.04|6152.04|6191.83|6153.83|6191.83|6153.83|6190.01|6152.01|10
1609413090000|2020-12-31 11:11:30|6191.68|6153.68|6192.16|6154.16|6192.16|6154.16|6191.43|6153.43|10
1609413100000|2020-12-31 11:11:40|6192.18|6154.18|6191.81|6153.81|6192.42|6154.42|6191.73|6153.73|9
1609413110000|2020-12-31 11:11:50|6191.45|6153.45|6192.93|6154.93|6192.93|6154.93|6191.03|6153.03|10
1609413120000|2020-12-31 11:12:00|6193.24|6155.24|6194.29|6156.29|6194.51|6156.51|6193.17|6155.17|10
1609413130000|2020-12-31 11:12:10|6194.48|6156.48|6192.8|6154.8|6194.48|6156.48|6192.8|6154.8|10
1609413140000|2020-12-31 11:12:20|6192.81|6154.81|6191.93|6153.93|6192.93|6154.93|6191.93|6153.93|10
1609413150000|2020-12-31 11:12:30|6190.91|6152.91|6188.59|6150.59|6191.02|6153.02|6188.59|6150.59|10
1609413160000|2020-12-31 11:12:40|6188.2|6150.2|6185.64|6147.64|6188.25|6150.25|6185.64|6147.64|10
1609413170000|2020-12-31 11:12:50|6185.84|6147.84|6186.01|6148.01|6186.29|6148.29|6185.46|6147.46|10
1609413180000|2020-12-31 11:13:00|6186.11|6148.11|6185.76|6147.76|6186.41|6148.41|6185.76|6147.76|10
1609413190000|2020-12-31 11:13:10|6185.55|6147.55|6185.78|6147.78|6185.78|6147.78|6185.27|6147.27|9
1609413200000|2020-12-31 11:13:20|6185.66|6147.66|6185.68|6147.68|6185.82|6147.82|6185.5|6147.5|10
1609413210000|2020-12-31 11:13:30|6185.87|6147.87|6187.79|6149.79|6187.79|6149.79|6185.87|6147.87|10
1609413220000|2020-12-31 11:13:40|6187.92|6149.92|6188.15|6150.15|6188.24|6150.24|6187.9|6149.9|10
1609413230000|2020-12-31 11:13:50|6188.03|6150.03|6188.45|6150.45|6188.45|6150.45|6187.82|6149.82|10
1609413240000|2020-12-31 11:14:00|6188.54|6150.54|6189.74|6151.74|6189.95|6151.95|6188.54|6150.54|10
1609413250000|2020-12-31 11:14:10|6190.39|6152.39|6190.23|6152.23|6190.56|6152.56|6190.23|6152.23|9
1609413260000|2020-12-31 11:14:20|6190.13|6152.13|6189.09|6151.09|6190.13|6152.13|6188.97|6150.97|10
1609413270000|2020-12-31 11:14:30|6188.9|6150.9|6186.6|6148.6|6188.92|6150.92|6186.6|6148.6|10
1609413280000|2020-12-31 11:14:40|6186.24|6148.24|6183.07|6145.07|6186.24|6148.24|6183.07|6145.07|10
1609413290000|2020-12-31 11:14:50|6183.13|6145.13|6181.24|6143.24|6183.16|6145.16|6181.24|6143.24|10
1609413300000|2020-12-31 11:15:00|6181.39|6143.39|6182.31|6144.31|6182.31|6144.31|6181.34|6143.34|9
1609413310000|2020-12-31 11:15:10|6182.43|6144.43|6183.81|6145.81|6183.81|6145.81|6182.43|6144.43|10
1609413320000|2020-12-31 11:15:20|6184.6|6146.6|6185.45|6147.45|6185.78|6147.78|6184.6|6146.6|10
1609413330000|2020-12-31 11:15:30|6185.33|6147.33|6186.17|6148.17|6186.17|6148.17|6185.33|6147.33|10
1609413340000|2020-12-31 11:15:40|6186.07|6148.07|6184.99|6146.99|6186.07|6148.07|6184.91|6146.91|9
1609413350000|2020-12-31 11:15:50|6185.03|6147.03|6185.07|6147.07|6185.28|6147.28|6184.82|6146.82|10
1609413360000|2020-12-31 11:16:00|6185|6147|6184.99|6146.99|6185|6147|6183.8|6145.8|10
1609413370000|2020-12-31 11:16:10|6184.24|6146.24|6178.8|6140.8|6184.24|6146.24|6178.8|6140.8|10
1609413380000|2020-12-31 11:16:20|6178.91|6140.91|6177.3|6139.3|6178.91|6140.91|6177.3|6139.3|10
1609413390000|2020-12-31 11:16:30|6176.17|6138.17|6174.7|6136.7|6176.31|6138.31|6174.7|6136.7|10
1609413400000|2020-12-31 11:16:40|6174.8|6136.8|6174.87|6136.87|6174.91|6136.91|6174.62|6136.62|10
1609413410000|2020-12-31 11:16:50|6174.71|6136.71|6171.88|6133.88|6174.71|6136.71|6171.88|6133.88|10
1609413420000|2020-12-31 11:17:00|6171.77|6133.77|6173.53|6135.53|6173.53|6135.53|6171.05|6133.05|10
1609413430000|2020-12-31 11:17:10|6173.62|6135.62|6174.34|6136.34|6174.34|6136.34|6173.62|6135.62|10
1609413440000|2020-12-31 11:17:20|6174.47|6136.47|6173.99|6135.99|6175.13|6137.13|6173.99|6135.99|10
1609413450000|2020-12-31 11:17:30|6173.78|6135.78|6172.22|6134.22|6173.78|6135.78|6172.11|6134.11|10
1609413460000|2020-12-31 11:17:40|6172.35|6134.35|6172.22|6134.22|6172.63|6134.63|6172.22|6134.22|9
1609413470000|2020-12-31 11:17:50|6172.33|6134.33|6171.87|6133.87|6172.5|6134.5|6171.52|6133.52|10
1609413480000|2020-12-31 11:18:00|6171.97|6133.97|6173.15|6135.15|6173.15|6135.15|6171.64|6133.64|10
1609413490000|2020-12-31 11:18:10|6173.13|6135.13|6172.38|6134.38|6173.13|6135.13|6172.33|6134.33|10
1609413500000|2020-12-31 11:18:20|6172.2|6134.2|6172.69|6134.69|6173.2|6135.2|6172.2|6134.2|10
1609413510000|2020-12-31 11:18:30|6172.65|6134.65|6173.13|6135.13|6173.23|6135.23|6172.65|6134.65|10
1609413520000|2020-12-31 11:18:40|6173.07|6135.07|6173.5|6135.5|6173.56|6135.56|6173.02|6135.02|10
1609413530000|2020-12-31 11:18:50|6173.62|6135.62|6173.53|6135.53|6173.89|6135.89|6173.42|6135.42|10
1609413540000|2020-12-31 11:19:00|6173.4|6135.4|6174.8|6136.8|6174.8|6136.8|6173.32|6135.32|9
1609413550000|2020-12-31 11:19:10|6174.78|6136.78|6174.9|6136.9|6174.9|6136.9|6174.46|6136.46|10
1609413560000|2020-12-31 11:19:20|6174.43|6136.43|6174.82|6136.82|6174.82|6136.82|6173.32|6135.32|10
1609413570000|2020-12-31 11:19:30|6175.01|6137.01|6177.75|6139.75|6177.75|6139.75|6174.95|6136.95|10
1609413580000|2020-12-31 11:19:40|6178.74|6140.74|6181.87|6143.87|6181.87|6143.87|6178.74|6140.74|10
1609413590000|2020-12-31 11:19:50|6181.96|6143.96|6184.22|6146.22|6184.46|6146.46|6181.96|6143.96|10
1609413600000|2020-12-31 11:20:00|6184.49|6146.49|6183.22|6145.22|6184.76|6146.76|6183.21|6145.21|10
1609413610000|2020-12-31 11:20:10|6183.26|6145.26|6178.33|6140.33|6183.26|6145.26|6178.33|6140.33|10
1609413620000|2020-12-31 11:20:20|6177.96|6139.96|6176.22|6138.22|6177.96|6139.96|6176.22|6138.22|10
1609413630000|2020-12-31 11:20:30|6176.45|6138.45|6175.8|6137.8|6176.52|6138.52|6175.8|6137.8|10
1609413640000|2020-12-31 11:20:40|6175.82|6137.82|6178.01|6140.01|6178.01|6140.01|6175.82|6137.82|10
1609413650000|2020-12-31 11:20:50|6177.84|6139.84|6181.62|6143.62|6181.62|6143.62|6177.79|6139.79|10
1609413660000|2020-12-31 11:21:00|6181.46|6143.46|6182.06|6144.06|6182.46|6144.46|6181.46|6143.46|10
1609413670000|2020-12-31 11:21:10|6182.13|6144.13|6183.27|6145.27|6183.27|6145.27|6182.13|6144.13|10
1609413680000|2020-12-31 11:21:20|6183.18|6145.18|6183.06|6145.06|6183.18|6145.18|6182.51|6144.51|10
1609413690000|2020-12-31 11:21:30|6183.13|6145.13|6182.89|6144.89|6183.4|6145.4|6182.89|6144.89|10
1609413700000|2020-12-31 11:21:40|6183.02|6145.02|6182.66|6144.66|6183.14|6145.14|6182.57|6144.57|10
1609413710000|2020-12-31 11:21:50|6182.52|6144.52|6183.34|6145.34|6183.34|6145.34|6182.49|6144.49|9
1609413720000|2020-12-31 11:22:00|6183.13|6145.13|6185.32|6147.32|6185.32|6147.32|6182.97|6144.97|10
1609413730000|2020-12-31 11:22:10|6185.49|6147.49|6187.01|6149.01|6187.01|6149.01|6185.48|6147.48|10
1609413740000|2020-12-31 11:22:20|6186.96|6148.96|6186.85|6148.85|6187.01|6149.01|6186.45|6148.45|10
1609413750000|2020-12-31 11:22:30|6186.82|6148.82|6186.49|6148.49|6187.09|6149.09|6186.49|6148.49|8
1609413760000|2020-12-31 11:22:40|6186.84|6148.84|6186.28|6148.28|6186.84|6148.84|6186.25|6148.25|10
1609413770000|2020-12-31 11:22:50|6186.05|6148.05|6184.79|6146.79|6186.05|6148.05|6184.67|6146.67|10
1609413780000|2020-12-31 11:23:00|6185|6147|6184.46|6146.46|6185.05|6147.05|6184.46|6146.46|9
1609413790000|2020-12-31 11:23:10|6183.98|6145.98|6183.66|6145.66|6183.98|6145.98|6183.35|6145.35|10
1609413800000|2020-12-31 11:23:20|6183.49|6145.49|6185.65|6147.65|6185.65|6147.65|6182.88|6144.88|10
1609413810000|2020-12-31 11:23:30|6185.4|6147.4|6185.05|6147.05|6186.14|6148.14|6184.99|6146.99|10
1609413820000|2020-12-31 11:23:40|6184.91|6146.91|6184.49|6146.49|6185.05|6147.05|6184.49|6146.49|9
1609413830000|2020-12-31 11:23:50|6184.58|6146.58|6185.11|6147.11|6185.11|6147.11|6184.48|6146.48|10
1609413840000|2020-12-31 11:24:00|6185.09|6147.09|6184.88|6146.88|6185.22|6147.22|6184.88|6146.88|8
1609413850000|2020-12-31 11:24:10|6184.8|6146.8|6184.1|6146.1|6184.8|6146.8|6184.1|6146.1|8
1609413860000|2020-12-31 11:24:20|6184.11|6146.11|6185.25|6147.25|6185.28|6147.28|6184.11|6146.11|10
1609413870000|2020-12-31 11:24:30|6185.47|6147.47|6186.39|6148.39|6186.39|6148.39|6185.47|6147.47|10
1609413880000|2020-12-31 11:24:40|6186.35|6148.35|6186.73|6148.73|6186.8|6148.8|6186.35|6148.35|10
1609413890000|2020-12-31 11:24:50|6186.69|6148.69|6187|6149|6187.44|6149.44|6186.61|6148.61|9
1609413900000|2020-12-31 11:25:00|6187.03|6149.03|6185.76|6147.76|6187.1|6149.1|6185.74|6147.74|10
1609413910000|2020-12-31 11:25:10|6185.88|6147.88|6186.58|6148.58|6186.58|6148.58|6185.88|6147.88|10
1609413920000|2020-12-31 11:25:20|6186.43|6148.43|6187.83|6149.83|6187.92|6149.92|6186.43|6148.43|10
1609413930000|2020-12-31 11:25:30|6188.29|6150.29|6189.93|6151.93|6189.94|6151.94|6188.29|6150.29|10
1609413940000|2020-12-31 11:25:40|6189.88|6151.88|6190.09|6152.09|6190.17|6152.17|6189.88|6151.88|9
1609413950000|2020-12-31 11:25:50|6189.94|6151.94|6189.97|6151.97|6190.16|6152.16|6189.91|6151.91|10
1609413960000|2020-12-31 11:26:00|6190.25|6152.25|6189.9|6151.9|6190.25|6152.25|6189.84|6151.84|10
1609413970000|2020-12-31 11:26:10|6189.88|6151.88|6190.57|6152.57|6190.57|6152.57|6189.88|6151.88|10
1609413980000|2020-12-31 11:26:20|6190.58|6152.58|6191.27|6153.27|6191.27|6153.27|6190.55|6152.55|10
1609413990000|2020-12-31 11:26:30|6191.32|6153.32|6191.32|6153.32|6191.46|6153.46|6191.16|6153.16|10
1609414000000|2020-12-31 11:26:40|6191.31|6153.31|6191.28|6153.28|6191.68|6153.68|6191.28|6153.28|10
1609414010000|2020-12-31 11:26:50|6191.54|6153.54|6191.93|6153.93|6191.93|6153.93|6191.54|6153.54|9
1609414020000|2020-12-31 11:27:00|6191.98|6153.98|6192.63|6154.63|6192.63|6154.63|6191.98|6153.98|10
1609414030000|2020-12-31 11:27:10|6192.56|6154.56|6192.92|6154.92|6192.98|6154.98|6192.56|6154.56|10
1609414040000|2020-12-31 11:27:20|6192.93|6154.93|6193.45|6155.45|6193.45|6155.45|6192.79|6154.79|10
1609414050000|2020-12-31 11:27:30|6193.37|6155.37|6194.37|6156.37|6194.37|6156.37|6193.37|6155.37|10
1609414060000|2020-12-31 11:27:40|6194.55|6156.55|6194.31|6156.31|6194.68|6156.68|6194.25|6156.25|10
1609414070000|2020-12-31 11:27:50|6194.57|6156.57|6194.15|6156.15|6194.57|6156.57|6193.96|6155.96|10
1609414080000|2020-12-31 11:28:00|6194.27|6156.27|6194.85|6156.85|6194.85|6156.85|6194.27|6156.27|10
1609414090000|2020-12-31 11:28:10|6194.57|6156.57|6195.08|6157.08|6195.08|6157.08|6194.57|6156.57|10
1609414100000|2020-12-31 11:28:20|6195.3|6157.3|6195.81|6157.81|6195.98|6157.98|6195.3|6157.3|9
1609414110000|2020-12-31 11:28:30|6195.85|6157.85|6196.1|6158.1|6196.3|6158.3|6195.68|6157.68|10
1609414120000|2020-12-31 11:28:40|6196.15|6158.15|6196.62|6158.62|6196.84|6158.84|6196.1|6158.1|9
1609414130000|2020-12-31 11:28:50|6196.59|6158.59|6196.6|6158.6|6197|6159|6196.44|6158.44|10
1609414140000|2020-12-31 11:29:00|6196.54|6158.54|6195.48|6157.48|6196.54|6158.54|6195.47|6157.47|9
1609414150000|2020-12-31 11:29:10|6195.49|6157.49|6195.65|6157.65|6195.65|6157.65|6195.47|6157.47|10
1609414160000|2020-12-31 11:29:20|6195.88|6157.88|6195.6|6157.6|6195.88|6157.88|6195.36|6157.36|10
1609414170000|2020-12-31 11:29:30|6195.58|6157.58|6196.14|6158.14|6196.14|6158.14|6195.4|6157.4|10
1609414180000|2020-12-31 11:29:40|6196.23|6158.23|6196.53|6158.53|6196.97|6158.97|6196.23|6158.23|9
1609414190000|2020-12-31 11:29:50|6196.44|6158.44|6197.14|6159.14|6197.19|6159.19|6196.44|6158.44|9
1609414200000|2020-12-31 11:30:00|6197.09|6159.09|6196.34|6158.34|6197.13|6159.13|6196.02|6158.02|10
1609414210000|2020-12-31 11:30:10|6195.87|6157.87|6194.85|6156.85|6195.87|6157.87|6194.7|6156.7|10
1609414220000|2020-12-31 11:30:20|6194.93|6156.93|6195.44|6157.44|6195.44|6157.44|6194.75|6156.75|9
1609414230000|2020-12-31 11:30:30|6195.66|6157.66|6195.78|6157.78|6195.79|6157.79|6195.4|6157.4|10
1609414240000|2020-12-31 11:30:40|6195.74|6157.74|6194.4|6156.4|6195.74|6157.74|6194.18|6156.18|10
1609414250000|2020-12-31 11:30:50|6194.32|6156.32|6194.16|6156.16|6194.46|6156.46|6193.64|6155.64|9
1609414260000|2020-12-31 11:31:00|6194.26|6156.26|6196.06|6158.06|6196.06|6158.06|6194.26|6156.26|10
1609414270000|2020-12-31 11:31:10|6196.08|6158.08|6196.58|6158.58|6196.74|6158.74|6196.08|6158.08|10
1609414280000|2020-12-31 11:31:20|6196.76|6158.76|6197.75|6159.75|6197.75|6159.75|6196.76|6158.76|10
1609414290000|2020-12-31 11:31:30|6197.84|6159.84|6198.54|6160.54|6198.54|6160.54|6197.84|6159.84|10
1609414300000|2020-12-31 11:31:40|6198.75|6160.75|6199.01|6161.01|6199.18|6161.18|6198.67|6160.67|9
1609414310000|2020-12-31 11:31:50|6198.75|6160.75|6198.51|6160.51|6198.85|6160.85|6198.37|6160.37|9
1609414320000|2020-12-31 11:32:00|6198.43|6160.43|6199.13|6161.13|6199.37|6161.37|6198.43|6160.43|10
1609414330000|2020-12-31 11:32:10|6199.65|6161.65|6199.9|6161.9|6199.97|6161.97|6199.5|6161.5|9
1609414340000|2020-12-31 11:32:20|6199.99|6161.99|6198.62|6160.62|6199.99|6161.99|6198.62|6160.62|10
1609414350000|2020-12-31 11:32:30|6198.49|6160.49|6199.42|6161.42|6199.5|6161.5|6198.49|6160.49|9
1609414360000|2020-12-31 11:32:40|6199.88|6161.88|6201.05|6163.05|6201.05|6163.05|6199.88|6161.88|9
1609414370000|2020-12-31 11:32:50|6201.03|6163.03|6201.12|6163.12|6201.25|6163.25|6200.94|6162.94|9
1609414380000|2020-12-31 11:33:00|6201.32|6163.32|6201.46|6163.46|6201.46|6163.46|6201.19|6163.19|10
1609414390000|2020-12-31 11:33:10|6201.55|6163.55|6202.52|6164.52|6202.56|6164.56|6201.38|6163.38|10
1609414400000|2020-12-31 11:33:20|6202.31|6164.31|6202.5|6164.5|6202.69|6164.69|6202.27|6164.27|10
1609414410000|2020-12-31 11:33:30|6202.44|6164.44|6204.68|6166.68|6204.82|6166.82|6202.44|6164.44|10
1609414420000|2020-12-31 11:33:40|6204.8|6166.8|6205.9|6167.9|6206.14|6168.14|6204.53|6166.53|10
1609414430000|2020-12-31 11:33:50|6206.34|6168.34|6207.83|6169.83|6207.83|6169.83|6206.34|6168.34|10
1609414440000|2020-12-31 11:34:00|6207.99|6169.99|6208.85|6170.85|6209.1|6171.1|6207.99|6169.99|9
1609414450000|2020-12-31 11:34:10|6209.05|6171.05|6209.93|6171.93|6210.37|6172.37|6209.05|6171.05|10
1609414460000|2020-12-31 11:34:20|6210.07|6172.07|6210.54|6172.54|6210.69|6172.69|6209.93|6171.93|10
1609414470000|2020-12-31 11:34:30|6210.47|6172.47|6209.73|6171.73|6210.47|6172.47|6209.57|6171.57|10
1609414480000|2020-12-31 11:34:40|6209.74|6171.74|6208.76|6170.76|6209.74|6171.74|6208.75|6170.75|9
1609414490000|2020-12-31 11:34:50|6208.46|6170.46|6207.76|6169.76|6208.46|6170.46|6207.76|6169.76|10
1609414500000|2020-12-31 11:35:00|6207.97|6169.97|6207.54|6169.54|6208.1|6170.1|6207.22|6169.22|10
1609414510000|2020-12-31 11:35:10|6207.63|6169.63|6209.53|6171.53|6209.53|6171.53|6207.63|6169.63|10
1609414520000|2020-12-31 11:35:20|6210.01|6172.01|6211.95|6173.95|6212.22|6174.22|6210.01|6172.01|10
1609414530000|2020-12-31 11:35:30|6211.78|6173.78|6211.04|6173.04|6211.78|6173.78|6210.92|6172.92|10
1609414540000|2020-12-31 11:35:40|6210.99|6172.99|6209.88|6171.88|6210.99|6172.99|6209.88|6171.88|10
1609414550000|2020-12-31 11:35:50|6209.67|6171.67|6209.15|6171.15|6209.67|6171.67|6209.15|6171.15|10
1609414560000|2020-12-31 11:36:00|6208.92|6170.92|6209.02|6171.02|6209.21|6171.21|6208.86|6170.86|9
1609414570000|2020-12-31 11:36:10|6208.67|6170.67|6207.97|6169.97|6208.75|6170.75|6207.96|6169.96|10
1609414580000|2020-12-31 11:36:20|6208.29|6170.29|6208.28|6170.28|6208.79|6170.79|6208.22|6170.22|10
1609414590000|2020-12-31 11:36:30|6208.2|6170.2|6208.5|6170.5|6208.54|6170.54|6208.16|6170.16|10
1609414600000|2020-12-31 11:36:40|6208.4|6170.4|6208.82|6170.82|6208.82|6170.82|6208.34|6170.34|10
1609414610000|2020-12-31 11:36:50|6209.12|6171.12|6209.95|6171.95|6209.95|6171.95|6209.09|6171.09|10
1609414620000|2020-12-31 11:37:00|6210|6172|6209.58|6171.58|6210.01|6172.01|6209.58|6171.58|8
1609414630000|2020-12-31 11:37:10|6209.34|6171.34|6209.41|6171.41|6209.41|6171.41|6208.81|6170.81|9
1609414640000|2020-12-31 11:37:20|6209.65|6171.65|6209.76|6171.76|6210.14|6172.14|6209.65|6171.65|10
1609414650000|2020-12-31 11:37:30|6209.83|6171.83|6209.86|6171.86|6210.58|6172.58|6209.83|6171.83|10
1609414660000|2020-12-31 11:37:40|6209.43|6171.43|6208.69|6170.69|6209.43|6171.43|6208.58|6170.58|10
1609414670000|2020-12-31 11:37:50|6208.81|6170.81|6208.92|6170.92|6208.92|6170.92|6208.68|6170.68|10
1609414680000|2020-12-31 11:38:00|6208.96|6170.96|6209.17|6171.17|6209.17|6171.17|6208.88|6170.88|10
1609414690000|2020-12-31 11:38:10|6209.32|6171.32|6209.38|6171.38|6209.38|6171.38|6209.26|6171.26|9
1609414700000|2020-12-31 11:38:20|6209.44|6171.44|6208.92|6170.92|6209.45|6171.45|6208.87|6170.87|10
1609414710000|2020-12-31 11:38:30|6209|6171|6208.8|6170.8|6209|6171|6208.65|6170.65|10
1609414720000|2020-12-31 11:38:40|6208.79|6170.79|6209.76|6171.76|6209.76|6171.76|6208.79|6170.79|10
1609414730000|2020-12-31 11:38:50|6209.33|6171.33|6209.45|6171.45|6209.56|6171.56|6209.33|6171.33|8
1609414740000|2020-12-31 11:39:00|6209.37|6171.37|6209.52|6171.52|6209.84|6171.84|6209.37|6171.37|10
1609414750000|2020-12-31 11:39:10|6209.61|6171.61|6209.54|6171.54|6209.7|6171.7|6209.14|6171.14|8
1609414760000|2020-12-31 11:39:20|6209.75|6171.75|6209.61|6171.61|6209.75|6171.75|6209.4|6171.4|10
1609414770000|2020-12-31 11:39:30|6209.53|6171.53|6208.6|6170.6|6209.53|6171.53|6208.6|6170.6|10
1609414780000|2020-12-31 11:39:40|6208.89|6170.89|6209.09|6171.09|6209.09|6171.09|6208.35|6170.35|10
1609414790000|2020-12-31 11:39:50|6208.49|6170.49|6208.25|6170.25|6208.62|6170.62|6208.24|6170.24|10
1609414800000|2020-12-31 11:40:00|6208.31|6170.31|6208.53|6170.53|6208.53|6170.53|6208.15|6170.15|10
1609414810000|2020-12-31 11:40:10|6208.45|6170.45|6208.01|6170.01|6208.55|6170.55|6207.79|6169.79|10
1609414820000|2020-12-31 11:40:20|6208.11|6170.11|6208.13|6170.13|6208.14|6170.14|6207.88|6169.88|10
1609414830000|2020-12-31 11:40:30|6208.22|6170.22|6207.59|6169.59|6208.22|6170.22|6207.57|6169.57|10
1609414840000|2020-12-31 11:40:40|6207.75|6169.75|6207.68|6169.68|6207.98|6169.98|6207.59|6169.59|10
1609414850000|2020-12-31 11:40:50|6207.71|6169.71|6207.03|6169.03|6207.71|6169.71|6207.03|6169.03|10
1609414860000|2020-12-31 11:41:00|6207.24|6169.24|6207.25|6169.25|6207.37|6169.37|6206.95|6168.95|10
1609414870000|2020-12-31 11:41:10|6207.44|6169.44|6207.33|6169.33|6207.58|6169.58|6207.18|6169.18|10
1609414880000|2020-12-31 11:41:20|6207.37|6169.37|6206.93|6168.93|6207.37|6169.37|6206.86|6168.86|10
1609414890000|2020-12-31 11:41:30|6206.99|6168.99|6206.74|6168.74|6206.99|6168.99|6206.69|6168.69|9
1609414900000|2020-12-31 11:41:40|6206.6|6168.6|6205.22|6167.22|6206.6|6168.6|6205.22|6167.22|10
1609414910000|2020-12-31 11:41:50|6204.79|6166.79|6203.93|6165.93|6204.79|6166.79|6203.87|6165.87|10
1609414920000|2020-12-31 11:42:00|6203.7|6165.7|6202.85|6164.85|6203.7|6165.7|6202.85|6164.85|10
1609414930000|2020-12-31 11:42:10|6202.78|6164.78|6201.75|6163.75|6202.78|6164.78|6201.48|6163.48|10
1609414940000|2020-12-31 11:42:20|6201.69|6163.69|6200.77|6162.77|6201.69|6163.69|6200.72|6162.72|10
1609414950000|2020-12-31 11:42:30|6200.58|6162.58|6200.02|6162.02|6200.58|6162.58|6200.02|6162.02|10
1609414960000|2020-12-31 11:42:40|6199.99|6161.99|6199.64|6161.64|6200.15|6162.15|6199.56|6161.56|10
1609414970000|2020-12-31 11:42:50|6199.55|6161.55|6198.86|6160.86|6199.55|6161.55|6198.86|6160.86|10
1609414980000|2020-12-31 11:43:00|6198.65|6160.65|6198.23|6160.23|6198.65|6160.65|6198.22|6160.22|10
1609414990000|2020-12-31 11:43:10|6198.25|6160.25|6197.68|6159.68|6198.29|6160.29|6197.68|6159.68|10
1609415000000|2020-12-31 11:43:20|6197.93|6159.93|6198.68|6160.68|6198.68|6160.68|6197.93|6159.93|10
1609415010000|2020-12-31 11:43:30|6198.61|6160.61|6198.75|6160.75|6198.79|6160.79|6198.2|6160.2|10
1609415020000|2020-12-31 11:43:40|6199.04|6161.04|6199.68|6161.68|6199.68|6161.68|6199.04|6161.04|10
1609415030000|2020-12-31 11:43:50|6199.44|6161.44|6196.92|6158.92|6199.44|6161.44|6196.92|6158.92|10
1609415040000|2020-12-31 11:44:00|6196.69|6158.69|6194.54|6156.54|6196.69|6158.69|6194.54|6156.54|10
1609415050000|2020-12-31 11:44:10|6194.43|6156.43|6194.14|6156.14|6194.43|6156.43|6193.85|6155.85|10
1609415060000|2020-12-31 11:44:20|6194.46|6156.46|6197.45|6159.45|6197.45|6159.45|6194.46|6156.46|10
1609415070000|2020-12-31 11:44:30|6197.93|6159.93|6198.47|6160.47|6199.05|6161.05|6197.93|6159.93|9
1609415080000|2020-12-31 11:44:40|6198.26|6160.26|6197.76|6159.76|6198.26|6160.26|6197.46|6159.46|10
1609415090000|2020-12-31 11:44:50|6197.45|6159.45|6196.79|6158.79|6197.61|6159.61|6196.76|6158.76|10
1609415100000|2020-12-31 11:45:00|6196.78|6158.78|6195.83|6157.83|6196.92|6158.92|6195.83|6157.83|10
1609415110000|2020-12-31 11:45:10|6195.86|6157.86|6195.16|6157.16|6195.86|6157.86|6195.16|6157.16|10
1609415120000|2020-12-31 11:45:20|6195.32|6157.32|6197.81|6159.81|6197.81|6159.81|6195.32|6157.32|10
1609415130000|2020-12-31 11:45:30|6197.82|6159.82|6198.73|6160.73|6198.73|6160.73|6197.78|6159.78|10
1609415140000|2020-12-31 11:45:40|6198.71|6160.71|6200.37|6162.37|6200.37|6162.37|6198.61|6160.61|10
1609415150000|2020-12-31 11:45:50|6200.51|6162.51|6202.51|6164.51|6202.51|6164.51|6200.51|6162.51|10
1609415160000|2020-12-31 11:46:00|6202.72|6164.72|6202.04|6164.04|6203.26|6165.26|6202.04|6164.04|10
1609415170000|2020-12-31 11:46:10|6202.42|6164.42|6202.75|6164.75|6202.92|6164.92|6202.4|6164.4|10
1609415180000|2020-12-31 11:46:20|6203.12|6165.12|6204.18|6166.18|6204.18|6166.18|6203.12|6165.12|9
1609415190000|2020-12-31 11:46:30|6204.2|6166.2|6205.03|6167.03|6205.03|6167.03|6204.2|6166.2|10
1609415200000|2020-12-31 11:46:40|6205.04|6167.04|6205.87|6167.87|6206.07|6168.07|6205.01|6167.01|10
1609415210000|2020-12-31 11:46:50|6206.02|6168.02|6208.85|6170.85|6208.88|6170.88|6206.02|6168.02|9
1609415220000|2020-12-31 11:47:00|6208.57|6170.57|6208.37|6170.37|6208.69|6170.69|6207.95|6169.95|10
1609415230000|2020-12-31 11:47:10|6208.26|6170.26|6210.06|6172.06|6210.06|6172.06|6208.26|6170.26|8
1609415240000|2020-12-31 11:47:20|6209.77|6171.77|6209.69|6171.69|6210.28|6172.28|6209.62|6171.62|10
1609415250000|2020-12-31 11:47:30|6209.72|6171.72|6210.56|6172.56|6210.95|6172.95|6209.72|6171.72|10
1609415260000|2020-12-31 11:47:40|6210.52|6172.52|6210.93|6172.93|6210.96|6172.96|6210.52|6172.52|10
1609415270000|2020-12-31 11:47:50|6210.86|6172.86|6210.63|6172.63|6210.86|6172.86|6210.57|6172.57|10
1609415280000|2020-12-31 11:48:00|6210.56|6172.56|6209.4|6171.4|6210.56|6172.56|6209.4|6171.4|10
1609415290000|2020-12-31 11:48:10|6209.14|6171.14|6208.06|6170.06|6209.14|6171.14|6208.06|6170.06|9
1609415300000|2020-12-31 11:48:20|6207.73|6169.73|6207.76|6169.76|6207.93|6169.93|6207.55|6169.55|10
1609415310000|2020-12-31 11:48:30|6207.9|6169.9|6207.84|6169.84|6208.22|6170.22|6207.8|6169.8|9
1609415320000|2020-12-31 11:48:40|6207.59|6169.59|6207.33|6169.33|6207.83|6169.83|6207.33|6169.33|10
1609415330000|2020-12-31 11:48:50|6207.8|6169.8|6208.19|6170.19|6208.19|6170.19|6207.41|6169.41|10
1609415340000|2020-12-31 11:49:00|6208.32|6170.32|6208.02|6170.02|6208.49|6170.49|6208.02|6170.02|9
1609415350000|2020-12-31 11:49:10|6207.48|6169.48|6206.82|6168.82|6207.48|6169.48|6206.55|6168.55|10
1609415360000|2020-12-31 11:49:20|6206.69|6168.69|6206.37|6168.37|6206.69|6168.69|6206.37|6168.37|8
1609415370000|2020-12-31 11:49:30|6206.36|6168.36|6207|6169|6207.15|6169.15|6206.36|6168.36|9
1609415380000|2020-12-31 11:49:40|6206.86|6168.86|6207.49|6169.49|6207.49|6169.49|6206.78|6168.78|10
1609415390000|2020-12-31 11:49:50|6207.44|6169.44|6206.95|6168.95|6207.82|6169.82|6206.95|6168.95|10
1609415400000|2020-12-31 11:50:00|6207.04|6169.04|6207.28|6169.28|6207.39|6169.39|6207.04|6169.04|10
1609415410000|2020-12-31 11:50:10|6207.05|6169.05|6207.09|6169.09|6207.16|6169.16|6206.82|6168.82|10
1609415420000|2020-12-31 11:50:20|6206.83|6168.83|6206.83|6168.83|6207.09|6169.09|6206.58|6168.58|10
1609415430000|2020-12-31 11:50:30|6206.81|6168.81|6207.11|6169.11|6207.21|6169.21|6206.81|6168.81|10
1609415440000|2020-12-31 11:50:40|6207.14|6169.14|6207.13|6169.13|6207.24|6169.24|6207.04|6169.04|9
1609415450000|2020-12-31 11:50:50|6207.2|6169.2|6206.17|6168.17|6207.2|6169.2|6206.17|6168.17|10
1609415460000|2020-12-31 11:51:00|6206.03|6168.03|6205.39|6167.39|6206.09|6168.09|6205.19|6167.19|9
1609415470000|2020-12-31 11:51:10|6205.3|6167.3|6204.54|6166.54|6205.3|6167.3|6204.15|6166.15|9
1609415480000|2020-12-31 11:51:20|6204.61|6166.61|6204.58|6166.58|6204.61|6166.61|6204.14|6166.14|10
1609415490000|2020-12-31 11:51:30|6204.48|6166.48|6204.2|6166.2|6204.49|6166.49|6204.03|6166.03|9
1609415500000|2020-12-31 11:51:40|6204.07|6166.07|6204.97|6166.97|6205.03|6167.03|6204.07|6166.07|10
1609415510000|2020-12-31 11:51:50|6205.1|6167.1|6204.91|6166.91|6205.32|6167.32|6204.76|6166.76|9
1609415520000|2020-12-31 11:52:00|6204.84|6166.84|6205.17|6167.17|6205.33|6167.33|6204.81|6166.81|9
1609415530000|2020-12-31 11:52:10|6205.1|6167.1|6204.36|6166.36|6205.1|6167.1|6204.36|6166.36|10
1609415540000|2020-12-31 11:52:20|6204.34|6166.34|6204.24|6166.24|6204.48|6166.48|6203.81|6165.81|10
1609415550000|2020-12-31 11:52:30|6204.7|6166.7|6204.64|6166.64|6205|6167|6204.48|6166.48|10
1609415560000|2020-12-31 11:52:40|6204.81|6166.81|6204.61|6166.61|6204.81|6166.81|6204.24|6166.24|10
1609415570000|2020-12-31 11:52:50|6205.03|6167.03|6202.71|6164.71|6205.03|6167.03|6202.71|6164.71|10
1609415580000|2020-12-31 11:53:00|6202.65|6164.65|6203.67|6165.67|6203.67|6165.67|6202.63|6164.63|10
1609415590000|2020-12-31 11:53:10|6203.78|6165.78|6204.48|6166.48|6204.71|6166.71|6203.78|6165.78|10
1609415600000|2020-12-31 11:53:20|6204.19|6166.19|6204.68|6166.68|6204.78|6166.78|6204.14|6166.14|10
1609415610000|2020-12-31 11:53:30|6204.66|6166.66|6204.09|6166.09|6204.92|6166.92|6204.09|6166.09|9
1609415620000|2020-12-31 11:53:40|6203.94|6165.94|6203.29|6165.29|6203.94|6165.94|6203.24|6165.24|10
1609415630000|2020-12-31 11:53:50|6203.32|6165.32|6203.7|6165.7|6203.7|6165.7|6202.82|6164.82|10
1609415640000|2020-12-31 11:54:00|6203.57|6165.57|6202.52|6164.52|6203.57|6165.57|6202.37|6164.37|10
1609415650000|2020-12-31 11:54:10|6202.55|6164.55|6204.11|6166.11|6204.24|6166.24|6202.55|6164.55|10
1609415660000|2020-12-31 11:54:20|6203.98|6165.98|6204.92|6166.92|6204.92|6166.92|6203.98|6165.98|10
1609415670000|2020-12-31 11:54:30|6204.95|6166.95|6205.2|6167.2|6205.35|6167.35|6204.89|6166.89|10
1609415680000|2020-12-31 11:54:40|6205.11|6167.11|6205.53|6167.53|6205.85|6167.85|6205.07|6167.07|9
1609415690000|2020-12-31 11:54:50|6205.67|6167.67|6205.14|6167.14|6205.74|6167.74|6205.03|6167.03|10
1609415700000|2020-12-31 11:55:00|6205.32|6167.32|6204.72|6166.72|6205.32|6167.32|6204.33|6166.33|10
1609415710000|2020-12-31 11:55:10|6204.73|6166.73|6204.64|6166.64|6205.16|6167.16|6204.48|6166.48|10
1609415720000|2020-12-31 11:55:20|6204.29|6166.29|6204.3|6166.3|6204.61|6166.61|6204.29|6166.29|10
1609415730000|2020-12-31 11:55:30|6204.22|6166.22|6203.43|6165.43|6204.3|6166.3|6203.43|6165.43|8
1609415740000|2020-12-31 11:55:40|6203.57|6165.57|6202.82|6164.82|6203.57|6165.57|6202.82|6164.82|10
1609415750000|2020-12-31 11:55:50|6202.71|6164.71|6201.26|6163.26|6202.71|6164.71|6201.26|6163.26|10
1609415760000|2020-12-31 11:56:00|6200.95|6162.95|6200.39|6162.39|6201.37|6163.37|6200.37|6162.37|10
1609415770000|2020-12-31 11:56:10|6200.5|6162.5|6198.89|6160.89|6200.52|6162.52|6198.89|6160.89|10
1609415780000|2020-12-31 11:56:20|6198.88|6160.88|6198.23|6160.23|6198.88|6160.88|6198.04|6160.04|10
1609415790000|2020-12-31 11:56:30|6197.87|6159.87|6196.13|6158.13|6197.87|6159.87|6196.13|6158.13|10
1609415800000|2020-12-31 11:56:40|6196.15|6158.15|6194.98|6156.98|6196.15|6158.15|6194.98|6156.98|10
1609415810000|2020-12-31 11:56:50|6194.84|6156.84|6191.92|6153.92|6194.84|6156.84|6191.92|6153.92|10
1609415820000|2020-12-31 11:57:00|6190.91|6152.91|6190.37|6152.37|6191.32|6153.32|6190.37|6152.37|10
1609415830000|2020-12-31 11:57:10|6190.08|6152.08|6186.88|6148.88|6190.08|6152.08|6186.8|6148.8|10
1609415840000|2020-12-31 11:57:20|6186.96|6148.96|6185.23|6147.23|6187|6149|6185.23|6147.23|10
1609415850000|2020-12-31 11:57:30|6185.13|6147.13|6184.7|6146.7|6185.13|6147.13|6184.1|6146.1|10
1609415860000|2020-12-31 11:57:40|6184.68|6146.68|6182.88|6144.88|6184.68|6146.68|6182.88|6144.88|10
1609415870000|2020-12-31 11:57:50|6183.13|6145.13|6181.63|6143.63|6183.13|6145.13|6181.63|6143.63|10
1609415880000|2020-12-31 11:58:00|6181.4|6143.4|6180.82|6142.82|6181.4|6143.4|6180.53|6142.53|10
1609415890000|2020-12-31 11:58:10|6180.9|6142.9|6182.04|6144.04|6182.04|6144.04|6180.9|6142.9|9
1609415900000|2020-12-31 11:58:20|6181.9|6143.9|6182.5|6144.5|6182.5|6144.5|6181.86|6143.86|10
1609415910000|2020-12-31 11:58:30|6182.03|6144.03|6182.03|6144.03|6182.17|6144.17|6181.37|6143.37|10
1609415920000|2020-12-31 11:58:40|6182.12|6144.12|6184.09|6146.09|6184.09|6146.09|6182.12|6144.12|9
1609415930000|2020-12-31 11:58:50|6183.95|6145.95|6183.61|6145.61|6184.49|6146.49|6183.61|6145.61|10
1609415940000|2020-12-31 11:59:00|6184.03|6146.03|6182.09|6144.09|6184.03|6146.03|6181.95|6143.95|10
1609415950000|2020-12-31 11:59:10|6181.64|6143.64|6180.32|6142.32|6181.64|6143.64|6180.32|6142.32|9
1609415960000|2020-12-31 11:59:20|6179.92|6141.92|6178.53|6140.53|6179.92|6141.92|6178.53|6140.53|10
1609415970000|2020-12-31 11:59:30|6178.43|6140.43|6175.21|6137.21|6178.43|6140.43|6175.21|6137.21|10
1609415980000|2020-12-31 11:59:40|6174.96|6136.96|6172.86|6134.86|6174.96|6136.96|6172.83|6134.83|10
1609415990000|2020-12-31 11:59:50|6172.72|6134.72|6172.01|6134.01|6172.72|6134.72|6171.74|6133.74|10
1609416000000|2020-12-31 12:00:00|6172.19|6134.19|6173.18|6135.18|6173.56|6135.56|6172.19|6134.19|10
1609416010000|2020-12-31 12:00:10|6172.75|6134.75|6170.9|6132.9|6172.75|6134.75|6170.9|6132.9|10
1609416020000|2020-12-31 12:00:20|6170.94|6132.94|6170.1|6132.1|6170.97|6132.97|6169.89|6131.89|9
1609416030000|2020-12-31 12:00:30|6170.45|6132.45|6170.76|6132.76|6171.02|6133.02|6170.11|6132.11|10
1609416040000|2020-12-31 12:00:40|6170.63|6132.63|6174.72|6136.72|6174.72|6136.72|6170.63|6132.63|10
1609416050000|2020-12-31 12:00:50|6175.02|6137.02|6178.15|6140.15|6178.15|6140.15|6175.02|6137.02|10
1609416060000|2020-12-31 12:01:00|6178.65|6140.65|6179.63|6141.63|6179.78|6141.78|6178.65|6140.65|10
1609416070000|2020-12-31 12:01:10|6179.58|6141.58|6184.95|6146.95|6184.95|6146.95|6179.58|6141.58|10
1609416080000|2020-12-31 12:01:20|6185.33|6147.33|6188.42|6150.42|6188.42|6150.42|6185.33|6147.33|9
1609416090000|2020-12-31 12:01:30|6188.49|6150.49|6189.31|6151.31|6189.76|6151.76|6188.49|6150.49|10
1609416100000|2020-12-31 12:01:40|6189.35|6151.35|6191.42|6153.42|6191.42|6153.42|6189.34|6151.34|10
1609416110000|2020-12-31 12:01:50|6191.73|6153.73|6192.74|6154.74|6192.78|6154.78|6191.61|6153.61|10
1609416120000|2020-12-31 12:02:00|6192.69|6154.69|6191.14|6153.14|6192.69|6154.69|6191.14|6153.14|10
1609416130000|2020-12-31 12:02:10|6191.41|6153.41|6192.23|6154.23|6192.23|6154.23|6191.34|6153.34|10
1609416140000|2020-12-31 12:02:20|6191.98|6153.98|6192.29|6154.29|6192.54|6154.54|6191.98|6153.98|10
1609416150000|2020-12-31 12:02:30|6192.27|6154.27|6190.56|6152.56|6192.5|6154.5|6190.56|6152.56|9
1609416160000|2020-12-31 12:02:40|6190.13|6152.13|6188.42|6150.42|6190.13|6152.13|6188.42|6150.42|9
1609416170000|2020-12-31 12:02:50|6188.45|6150.45|6188.53|6150.53|6189.02|6151.02|6188.45|6150.45|9
1609416180000|2020-12-31 12:03:00|6188.56|6150.56|6187.96|6149.96|6188.66|6150.66|6187.96|6149.96|10
1609416190000|2020-12-31 12:03:10|6188.01|6150.01|6189.92|6151.92|6189.92|6151.92|6187.91|6149.91|10
1609416200000|2020-12-31 12:03:20|6189.86|6151.86|6190.85|6152.85|6191.21|6153.21|6189.86|6151.86|10
1609416210000|2020-12-31 12:03:30|6191.09|6153.09|6191.44|6153.44|6191.69|6153.69|6191.09|6153.09|9
1609416220000|2020-12-31 12:03:40|6191.7|6153.7|6191.77|6153.77|6191.95|6153.95|6191.36|6153.36|10
1609416230000|2020-12-31 12:03:50|6191.71|6153.71|6192.03|6154.03|6192.33|6154.33|6191.71|6153.71|8
1609416240000|2020-12-31 12:04:00|6192.2|6154.2|6193.23|6155.23|6193.23|6155.23|6192.17|6154.17|9
1609416250000|2020-12-31 12:04:10|6193.57|6155.57|6193.68|6155.68|6193.91|6155.91|6193.44|6155.44|10
1609416260000|2020-12-31 12:04:20|6193.86|6155.86|6193.37|6155.37|6194.41|6156.41|6193.37|6155.37|10
1609416270000|2020-12-31 12:04:30|6193.22|6155.22|6192.53|6154.53|6193.22|6155.22|6192.52|6154.52|9
1609416280000|2020-12-31 12:04:40|6192.64|6154.64|6192.75|6154.75|6193.03|6155.03|6192.52|6154.52|10
1609416290000|2020-12-31 12:04:50|6192.71|6154.71|6192.19|6154.19|6192.71|6154.71|6192.19|6154.19|10
1609416300000|2020-12-31 12:05:00|6191.88|6153.88|6191.88|6153.88|6192.12|6154.12|6191.85|6153.85|9
1609416310000|2020-12-31 12:05:10|6191.38|6153.38|6188.06|6150.06|6191.42|6153.42|6187.84|6149.84|10
1609416320000|2020-12-31 12:05:20|6188.55|6150.55|6186.96|6148.96|6188.55|6150.55|6186.84|6148.84|10
1609416330000|2020-12-31 12:05:30|6186.9|6148.9|6186.87|6148.87|6187.28|6149.28|6186.68|6148.68|10
1609416340000|2020-12-31 12:05:40|6186.91|6148.91|6188.25|6150.25|6188.5|6150.5|6186.91|6148.91|10
1609416350000|2020-12-31 12:05:50|6188.49|6150.49|6188.09|6150.09|6188.97|6150.97|6188.09|6150.09|10
1609416360000|2020-12-31 12:06:00|6187.96|6149.96|6187.8|6149.8|6188.1|6150.1|6187.8|6149.8|9
1609416370000|2020-12-31 12:06:10|6187.83|6149.83|6187.19|6149.19|6188.13|6150.13|6187.19|6149.19|10
1609416380000|2020-12-31 12:06:20|6187.11|6149.11|6184.84|6146.84|6187.11|6149.11|6184.84|6146.84|9
1609416390000|2020-12-31 12:06:30|6184.73|6146.73|6186.02|6148.02|6186.1|6148.1|6184.57|6146.57|10
1609416400000|2020-12-31 12:06:40|6186.18|6148.18|6186.85|6148.85|6186.85|6148.85|6186.05|6148.05|10
1609416410000|2020-12-31 12:06:50|6186.9|6148.9|6186.85|6148.85|6187.07|6149.07|6186.85|6148.85|9
1609416420000|2020-12-31 12:07:00|6186.8|6148.8|6186.74|6148.74|6186.81|6148.81|6186.28|6148.28|9
1609416430000|2020-12-31 12:07:10|6186.59|6148.59|6187|6149|6187.06|6149.06|6186.36|6148.36|10
1609416440000|2020-12-31 12:07:20|6186.94|6148.94|6187.22|6149.22|6187.76|6149.76|6186.69|6148.69|10
1609416450000|2020-12-31 12:07:30|6187.4|6149.4|6188.23|6150.23|6188.23|6150.23|6187.4|6149.4|8
1609416460000|2020-12-31 12:07:40|6188.17|6150.17|6189.43|6151.43|6189.46|6151.46|6188.17|6150.17|10
1609416470000|2020-12-31 12:07:50|6189.42|6151.42|6189.9|6151.9|6189.9|6151.9|6189.21|6151.21|9
1609416480000|2020-12-31 12:08:00|6189.73|6151.73|6189.41|6151.41|6189.95|6151.95|6189.41|6151.41|10
1609416490000|2020-12-31 12:08:10|6189.36|6151.36|6189.44|6151.44|6189.77|6151.77|6189.07|6151.07|9
1609416500000|2020-12-31 12:08:20|6189.38|6151.38|6187.88|6149.88|6189.38|6151.38|6187.88|6149.88|10
1609416510000|2020-12-31 12:08:30|6187.9|6149.9|6187.46|6149.46|6188.15|6150.15|6187.46|6149.46|10
1609416520000|2020-12-31 12:08:40|6187.6|6149.6|6187.3|6149.3|6187.68|6149.68|6187.03|6149.03|9
1609416530000|2020-12-31 12:08:50|6187.25|6149.25|6187.88|6149.88|6187.9|6149.9|6187.25|6149.25|10
1609416540000|2020-12-31 12:09:00|6187.85|6149.85|6188.32|6150.32|6188.47|6150.47|6187.75|6149.75|10
1609416550000|2020-12-31 12:09:10|6188.35|6150.35|6189.29|6151.29|6189.29|6151.29|6188.34|6150.34|10
1609416560000|2020-12-31 12:09:20|6189.45|6151.45|6189.9|6151.9|6189.9|6151.9|6189.45|6151.45|9
1609416570000|2020-12-31 12:09:30|6190.3|6152.3|6190.86|6152.86|6190.92|6152.92|6190.3|6152.3|9
1609416580000|2020-12-31 12:09:40|6191.24|6153.24|6192.36|6154.36|6192.4|6154.4|6191.24|6153.24|10
1609416590000|2020-12-31 12:09:50|6192.28|6154.28|6193.8|6155.8|6193.8|6155.8|6192.28|6154.28|9
1609416600000|2020-12-31 12:10:00|6193.88|6155.88|6193.76|6155.76|6193.95|6155.95|6193.56|6155.56|10
1609416610000|2020-12-31 12:10:10|6193.9|6155.9|6194.05|6156.05|6194.05|6156.05|6193.51|6155.51|10
1609416620000|2020-12-31 12:10:20|6193.62|6155.62|6194.76|6156.76|6194.82|6156.82|6193.62|6155.62|9
1609416630000|2020-12-31 12:10:30|6194.5|6156.5|6195.61|6157.61|6195.64|6157.64|6194.5|6156.5|10
1609416640000|2020-12-31 12:10:40|6195.36|6157.36|6196.02|6158.02|6196.1|6158.1|6195.36|6157.36|10
1609416650000|2020-12-31 12:10:50|6196.4|6158.4|6196.24|6158.24|6196.51|6158.51|6196.12|6158.12|10
1609416660000|2020-12-31 12:11:00|6196.39|6158.39|6196.84|6158.84|6196.84|6158.84|6196.19|6158.19|10
1609416670000|2020-12-31 12:11:10|6196.64|6158.64|6195.96|6157.96|6196.64|6158.64|6195.96|6157.96|10
1609416680000|2020-12-31 12:11:20|6195.88|6157.88|6196.04|6158.04|6196.13|6158.13|6195.77|6157.77|10
1609416690000|2020-12-31 12:11:30|6196.01|6158.01|6194.48|6156.48|6196.01|6158.01|6194.48|6156.48|10
1609416700000|2020-12-31 12:11:40|6194.39|6156.39|6193.77|6155.77|6194.39|6156.39|6193.77|6155.77|10
1609416710000|2020-12-31 12:11:50|6193.62|6155.62|6193.78|6155.78|6193.95|6155.95|6193.62|6155.62|10
1609416720000|2020-12-31 12:12:00|6193.5|6155.5|6192.27|6154.27|6193.5|6155.5|6192.27|6154.27|10
1609416730000|2020-12-31 12:12:10|6192.09|6154.09|6189.81|6151.81|6192.09|6154.09|6189.81|6151.81|9
1609416740000|2020-12-31 12:12:20|6189.77|6151.77|6188.95|6150.95|6189.77|6151.77|6188.92|6150.92|10
1609416750000|2020-12-31 12:12:30|6188.93|6150.93|6188.55|6150.55|6189.02|6151.02|6188.35|6150.35|10
1609416760000|2020-12-31 12:12:40|6188.32|6150.32|6189.31|6151.31|6189.31|6151.31|6188.32|6150.32|10
1609416770000|2020-12-31 12:12:50|6189.47|6151.47|6188.5|6150.5|6189.47|6151.47|6188.5|6150.5|8
1609416780000|2020-12-31 12:13:00|6188.3|6150.3|6186.3|6148.3|6188.3|6150.3|6186.3|6148.3|10
1609416790000|2020-12-31 12:13:10|6186.15|6148.15|6182.85|6144.85|6186.15|6148.15|6182.73|6144.73|10
1609416800000|2020-12-31 12:13:20|6182.59|6144.59|6180.08|6142.08|6182.59|6144.59|6180.08|6142.08|10
1609416810000|2020-12-31 12:13:30|6179.19|6141.19|6177.41|6139.41|6179.19|6141.19|6177.41|6139.41|10
1609416820000|2020-12-31 12:13:40|6177.48|6139.48|6176.57|6138.57|6177.89|6139.89|6176.11|6138.11|10
1609416830000|2020-12-31 12:13:50|6176.48|6138.48|6177.98|6139.98|6177.98|6139.98|6176.46|6138.46|8
1609416840000|2020-12-31 12:14:00|6178.02|6140.02|6179.1|6141.1|6179.34|6141.34|6177.84|6139.84|9
1609416850000|2020-12-31 12:14:10|6179.06|6141.06|6180.7|6142.7|6180.7|6142.7|6178.82|6140.82|10
1609416860000|2020-12-31 12:14:20|6180.85|6142.85|6180.78|6142.78|6180.85|6142.85|6180.73|6142.73|10
1609416870000|2020-12-31 12:14:30|6180.91|6142.91|6179.63|6141.63|6180.91|6142.91|6179.32|6141.32|10
1609416880000|2020-12-31 12:14:40|6179.46|6141.46|6179.61|6141.61|6179.66|6141.66|6178.85|6140.85|10
1609416890000|2020-12-31 12:14:50|6179.39|6141.39|6179.07|6141.07|6179.44|6141.44|6179.07|6141.07|10
1609416900000|2020-12-31 12:15:00|6178.32|6140.32|6173.8|6135.8|6178.32|6140.32|6173.8|6135.8|10
1609416910000|2020-12-31 12:15:10|6173.5|6135.5|6170.41|6132.41|6173.5|6135.5|6170.41|6132.41|10
1609416920000|2020-12-31 12:15:20|6170.17|6132.17|6165.75|6127.75|6170.34|6132.34|6165.73|6127.73|10
1609416930000|2020-12-31 12:15:30|6165.4|6127.4|6164.31|6126.31|6165.49|6127.49|6163.67|6125.67|10
1609416940000|2020-12-31 12:15:40|6164.44|6126.44|6161.79|6123.79|6164.85|6126.85|6161.79|6123.79|10
1609416950000|2020-12-31 12:15:50|6161.32|6123.32|6161.99|6123.99|6161.99|6123.99|6160.96|6122.96|10
1609416960000|2020-12-31 12:16:00|6161.44|6123.44|6159.36|6121.36|6161.78|6123.78|6159.36|6121.36|10
1609416970000|2020-12-31 12:16:10|6159.23|6121.23|6158.91|6120.91|6159.23|6121.23|6158.86|6120.86|10
1609416980000|2020-12-31 12:16:20|6158.42|6120.42|6158.34|6120.34|6158.42|6120.42|6157.89|6119.89|10
1609416990000|2020-12-31 12:16:30|6158.22|6120.22|6159.63|6121.63|6159.66|6121.66|6158.22|6120.22|9
1609417000000|2020-12-31 12:16:40|6160.05|6122.05|6160.04|6122.04|6160.58|6122.58|6159.89|6121.89|10
1609417010000|2020-12-31 12:16:50|6160.21|6122.21|6161.55|6123.55|6161.55|6123.55|6160.21|6122.21|10
1609417020000|2020-12-31 12:17:00|6161.67|6123.67|6163.15|6125.15|6163.15|6125.15|6161.67|6123.67|10
1609417030000|2020-12-31 12:17:10|6163.27|6125.27|6166.51|6128.51|6166.51|6128.51|6163.27|6125.27|10
1609417040000|2020-12-31 12:17:20|6166.61|6128.61|6169.68|6131.68|6169.68|6131.68|6166.61|6128.61|10
1609417050000|2020-12-31 12:17:30|6169.82|6131.82|6171.82|6133.82|6171.83|6133.83|6169.82|6131.82|10
1609417060000|2020-12-31 12:17:40|6172.03|6134.03|6169.7|6131.7|6172.03|6134.03|6169.7|6131.7|10
1609417070000|2020-12-31 12:17:50|6169.6|6131.6|6170.29|6132.29|6170.29|6132.29|6169.42|6131.42|10
1609417080000|2020-12-31 12:18:00|6170.59|6132.59|6171.86|6133.86|6171.99|6133.99|6170.59|6132.59|10
1609417090000|2020-12-31 12:18:10|6171.74|6133.74|6173.54|6135.54|6173.54|6135.54|6171.57|6133.57|10
1609417100000|2020-12-31 12:18:20|6173.42|6135.42|6175.15|6137.15|6175.15|6137.15|6173.42|6135.42|10
1609417110000|2020-12-31 12:18:30|6175.36|6137.36|6174.22|6136.22|6175.44|6137.44|6174.22|6136.22|10
1609417120000|2020-12-31 12:18:40|6174.2|6136.2|6173.15|6135.15|6174.45|6136.45|6172.95|6134.95|9
1609417130000|2020-12-31 12:18:50|6173.29|6135.29|6172.93|6134.93|6173.29|6135.29|6172.35|6134.35|10
1609417140000|2020-12-31 12:19:00|6172.91|6134.91|6172.46|6134.46|6173.08|6135.08|6172.25|6134.25|10
1609417150000|2020-12-31 12:19:10|6172.32|6134.32|6172.95|6134.95|6172.95|6134.95|6172.32|6134.32|10
1609417160000|2020-12-31 12:19:20|6173.09|6135.09|6172.54|6134.54|6173.1|6135.1|6172.46|6134.46|9
1609417170000|2020-12-31 12:19:30|6172.66|6134.66|6173.49|6135.49|6173.68|6135.68|6172.66|6134.66|10
1609417180000|2020-12-31 12:19:40|6173.62|6135.62|6173.97|6135.97|6174.08|6136.08|6173.23|6135.23|10
1609417190000|2020-12-31 12:19:50|6174.05|6136.05|6173.96|6135.96|6174.3|6136.3|6173.78|6135.78|10
1609417200000|2020-12-31 12:20:00|6173.9|6135.9|6173.31|6135.31|6173.9|6135.9|6173.04|6135.04|10
1609417210000|2020-12-31 12:20:10|6173.6|6135.6|6173.27|6135.27|6173.8|6135.8|6173.01|6135.01|10
1609417220000|2020-12-31 12:20:20|6173.09|6135.09|6174.85|6136.85|6174.85|6136.85|6172.81|6134.81|10
1609417230000|2020-12-31 12:20:30|6175.34|6137.34|6172.97|6134.97|6175.4|6137.4|6172.97|6134.97|10
1609417240000|2020-12-31 12:20:40|6172.38|6134.38|6171.3|6133.3|6172.42|6134.42|6171.2|6133.2|10
1609417250000|2020-12-31 12:20:50|6171.28|6133.28|6170.1|6132.1|6171.37|6133.37|6170.1|6132.1|9
1609417260000|2020-12-31 12:21:00|6170.33|6132.33|6170.3|6132.3|6170.33|6132.33|6169.73|6131.73|10
1609417270000|2020-12-31 12:21:10|6170.16|6132.16|6170.44|6132.44|6170.64|6132.64|6170.11|6132.11|10
1609417280000|2020-12-31 12:21:20|6170.64|6132.64|6172.92|6134.92|6172.92|6134.92|6170.64|6132.64|9
1609417290000|2020-12-31 12:21:30|6172.87|6134.87|6172.61|6134.61|6172.89|6134.89|6172.12|6134.12|10
1609417300000|2020-12-31 12:21:40|6172.48|6134.48|6170.01|6132.01|6172.57|6134.57|6170.01|6132.01|10
1609417310000|2020-12-31 12:21:50|6169.71|6131.71|6169.74|6131.74|6169.74|6131.74|6169.29|6131.29|9
1609417320000|2020-12-31 12:22:00|6169.98|6131.98|6169.23|6131.23|6169.98|6131.98|6169.23|6131.23|10
1609417330000|2020-12-31 12:22:10|6169.08|6131.08|6167.85|6129.85|6169.11|6131.11|6167.62|6129.62|10
1609417340000|2020-12-31 12:22:20|6167.94|6129.94|6168.05|6130.05|6168.05|6130.05|6167.67|6129.67|10
1609417350000|2020-12-31 12:22:30|6168.08|6130.08|6168.26|6130.26|6168.26|6130.26|6167.86|6129.86|10
1609417360000|2020-12-31 12:22:40|6168.49|6130.49|6171.42|6133.42|6171.42|6133.42|6168.49|6130.49|10
1609417370000|2020-12-31 12:22:50|6171.34|6133.34|6173.07|6135.07|6173.07|6135.07|6171.28|6133.28|10
1609417380000|2020-12-31 12:23:00|6173.12|6135.12|6172.53|6134.53|6173.29|6135.29|6172.53|6134.53|10
1609417390000|2020-12-31 12:23:10|6172.52|6134.52|6172.88|6134.88|6173.11|6135.11|6172.52|6134.52|10
1609417400000|2020-12-31 12:23:20|6172.97|6134.97|6173.52|6135.52|6173.54|6135.54|6172.62|6134.62|9
1609417410000|2020-12-31 12:23:30|6173.72|6135.72|6173.46|6135.46|6173.72|6135.72|6173.3|6135.3|9
1609417420000|2020-12-31 12:23:40|6173.53|6135.53|6173.71|6135.71|6173.91|6135.91|6173.53|6135.53|9
1609417430000|2020-12-31 12:23:50|6173.64|6135.64|6174.32|6136.32|6174.32|6136.32|6173.62|6135.62|10
1609417440000|2020-12-31 12:24:00|6174.33|6136.33|6174.22|6136.22|6174.33|6136.33|6173.88|6135.88|10
1609417450000|2020-12-31 12:24:10|6174.37|6136.37|6174.29|6136.29|6174.37|6136.37|6174.08|6136.08|10
1609417460000|2020-12-31 12:24:20|6174.32|6136.32|6174.1|6136.1|6174.99|6136.99|6174.1|6136.1|10
1609417470000|2020-12-31 12:24:30|6173.77|6135.77|6173.52|6135.52|6173.8|6135.8|6172.69|6134.69|10
1609417480000|2020-12-31 12:24:40|6173.48|6135.48|6174.47|6136.47|6174.62|6136.62|6173.42|6135.42|10
1609417490000|2020-12-31 12:24:50|6174.31|6136.31|6174.36|6136.36|6174.43|6136.43|6174.01|6136.01|10
1609417500000|2020-12-31 12:25:00|6174.39|6136.39|6173.22|6135.22|6174.62|6136.62|6173.22|6135.22|10
1609417510000|2020-12-31 12:25:10|6173.05|6135.05|6172.54|6134.54|6173.35|6135.35|6172.54|6134.54|10
1609417520000|2020-12-31 12:25:20|6172.77|6134.77|6171.99|6133.99|6172.77|6134.77|6171.77|6133.77|10
1609417530000|2020-12-31 12:25:30|6171.79|6133.79|6171.42|6133.42|6171.87|6133.87|6171.4|6133.4|9
1609417540000|2020-12-31 12:25:40|6171.4|6133.4|6168.86|6130.86|6171.4|6133.4|6168.69|6130.69|10
1609417550000|2020-12-31 12:25:50|6168.31|6130.31|6168.68|6130.68|6168.68|6130.68|6168.22|6130.22|10
1609417560000|2020-12-31 12:26:00|6169.1|6131.1|6168.59|6130.59|6169.42|6131.42|6168.59|6130.59|10
1609417570000|2020-12-31 12:26:10|6168.56|6130.56|6167.34|6129.34|6168.56|6130.56|6167.25|6129.25|10
1609417580000|2020-12-31 12:26:20|6167.18|6129.18|6165.29|6127.29|6167.18|6129.18|6165.29|6127.29|10
1609417590000|2020-12-31 12:26:30|6165.15|6127.15|6162.88|6124.88|6165.15|6127.15|6162.88|6124.88|9
1609417600000|2020-12-31 12:26:40|6162.63|6124.63|6160.78|6122.78|6162.63|6124.63|6160.78|6122.78|10
1609417610000|2020-12-31 12:26:50|6160.95|6122.95|6158.36|6120.36|6160.95|6122.95|6158.36|6120.36|10
1609417620000|2020-12-31 12:27:00|6158.06|6120.06|6157.57|6119.57|6158.06|6120.06|6157.14|6119.14|10
1609417630000|2020-12-31 12:27:10|6157.61|6119.61|6157.43|6119.43|6157.8|6119.8|6157.23|6119.23|9
1609417640000|2020-12-31 12:27:20|6157.53|6119.53|6160.82|6122.82|6160.82|6122.82|6157.53|6119.53|10
1609417650000|2020-12-31 12:27:30|6160.9|6122.9|6160.91|6122.91|6161.09|6123.09|6160.76|6122.76|10
1609417660000|2020-12-31 12:27:40|6160.94|6122.94|6161.04|6123.04|6161.11|6123.11|6160.7|6122.7|10
1609417670000|2020-12-31 12:27:50|6161.02|6123.02|6161.29|6123.29|6161.39|6123.39|6160.77|6122.77|10
1609417680000|2020-12-31 12:28:00|6160.84|6122.84|6158.66|6120.66|6161.34|6123.34|6158.66|6120.66|10
1609417690000|2020-12-31 12:28:10|6158.12|6120.12|6158.6|6120.6|6158.63|6120.63|6157.88|6119.88|10
1609417700000|2020-12-31 12:28:20|6158.52|6120.52|6156.88|6118.88|6158.67|6120.67|6156.88|6118.88|10
1609417710000|2020-12-31 12:28:30|6156.89|6118.89|6155.51|6117.51|6156.89|6118.89|6155.38|6117.38|10
1609417720000|2020-12-31 12:28:40|6155.54|6117.54|6154.06|6116.06|6155.54|6117.54|6154.06|6116.06|10
1609417730000|2020-12-31 12:28:50|6153.93|6115.93|6152.94|6114.94|6153.93|6115.93|6152.94|6114.94|10
1609417740000|2020-12-31 12:29:00|6152.72|6114.72|6149.86|6111.86|6152.72|6114.72|6149.59|6111.59|10
1609417750000|2020-12-31 12:29:10|6150.19|6112.19|6148.49|6110.49|6150.19|6112.19|6148.49|6110.49|10
1609417760000|2020-12-31 12:29:20|6148.52|6110.52|6148.79|6110.79|6149.02|6111.02|6148.52|6110.52|10
1609417770000|2020-12-31 12:29:30|6148.52|6110.52|6145.98|6107.98|6148.67|6110.67|6145.98|6107.98|10
1609417780000|2020-12-31 12:29:40|6145.82|6107.82|6146.64|6108.64|6146.64|6108.64|6145.56|6107.56|10
1609417790000|2020-12-31 12:29:50|6147.06|6109.06|6148.94|6110.94|6148.94|6110.94|6146.91|6108.91|10
1609417800000|2020-12-31 12:30:00|6149.29|6111.29|6149.19|6111.19|6149.63|6111.63|6149.19|6111.19|10
1609417810000|2020-12-31 12:30:10|6149.13|6111.13|6148.05|6110.05|6149.13|6111.13|6147.61|6109.61|10
1609417820000|2020-12-31 12:30:20|6147.82|6109.82|6147.03|6109.03|6147.83|6109.83|6146.96|6108.96|10
1609417830000|2020-12-31 12:30:30|6146.33|6108.33|6146.29|6108.29|6146.68|6108.68|6145.25|6107.25|10
1609417840000|2020-12-31 12:30:40|6146.33|6108.33|6147.57|6109.57|6147.57|6109.57|6146.33|6108.33|9
1609417850000|2020-12-31 12:30:50|6147.52|6109.52|6148.76|6110.76|6148.76|6110.76|6147.41|6109.41|10
1609417860000|2020-12-31 12:31:00|6148.85|6110.85|6150.09|6112.09|6150.09|6112.09|6148.85|6110.85|10
1609417870000|2020-12-31 12:31:10|6150.31|6112.31|6152.96|6114.96|6152.96|6114.96|6150.31|6112.31|10
1609417880000|2020-12-31 12:31:20|6153.55|6115.55|6155.71|6117.71|6155.71|6117.71|6153.55|6115.55|9
1609417890000|2020-12-31 12:31:30|6156.02|6118.02|6158.38|6120.38|6158.38|6120.38|6156.02|6118.02|10
1609417900000|2020-12-31 12:31:40|6158.56|6120.56|6159.51|6121.51|6159.51|6121.51|6158.56|6120.56|9
1609417910000|2020-12-31 12:31:50|6159.43|6121.43|6161.92|6123.92|6161.99|6123.99|6159.43|6121.43|10
1609417920000|2020-12-31 12:32:00|6162.28|6124.28|6160.55|6122.55|6162.28|6124.28|6160.52|6122.52|10
1609417930000|2020-12-31 12:32:10|6160.49|6122.49|6160.4|6122.4|6160.49|6122.49|6160.04|6122.04|10
1609417940000|2020-12-31 12:32:20|6160.41|6122.41|6161.52|6123.52|6161.65|6123.65|6160.41|6122.41|9
1609417950000|2020-12-31 12:32:30|6161.6|6123.6|6162.11|6124.11|6162.19|6124.19|6161.6|6123.6|10
1609417960000|2020-12-31 12:32:40|6162.24|6124.24|6161.07|6123.07|6162.24|6124.24|6161.07|6123.07|10
1609417970000|2020-12-31 12:32:50|6160.88|6122.88|6158.84|6120.84|6160.88|6122.88|6158.84|6120.84|10
1609417980000|2020-12-31 12:33:00|6158.01|6120.01|6155.63|6117.63|6158.01|6120.01|6155.63|6117.63|10
1609417990000|2020-12-31 12:33:10|6155.1|6117.1|6152.94|6114.94|6155.58|6117.58|6152.94|6114.94|10
1609418000000|2020-12-31 12:33:20|6152.45|6114.45|6151.28|6113.28|6152.58|6114.58|6151.28|6113.28|10
1609418010000|2020-12-31 12:33:30|6151.06|6113.06|6151.84|6113.84|6151.84|6113.84|6151.03|6113.03|9
1609418020000|2020-12-31 12:33:40|6151.88|6113.88|6151.78|6113.78|6152.02|6114.02|6151.76|6113.76|9
1609418030000|2020-12-31 12:33:50|6151.99|6113.99|6152.66|6114.66|6152.68|6114.68|6151.99|6113.99|10
1609418040000|2020-12-31 12:34:00|6152.76|6114.76|6153.56|6115.56|6153.56|6115.56|6152.68|6114.68|9
1609418050000|2020-12-31 12:34:10|6153.45|6115.45|6154.27|6116.27|6154.27|6116.27|6153.27|6115.27|10
1609418060000|2020-12-31 12:34:20|6154.32|6116.32|6153.47|6115.47|6154.61|6116.61|6153.47|6115.47|10
1609418070000|2020-12-31 12:34:30|6152.89|6114.89|6153.12|6115.12|6153.32|6115.32|6152.82|6114.82|10
1609418080000|2020-12-31 12:34:40|6153.21|6115.21|6152.92|6114.92|6153.82|6115.82|6152.92|6114.92|10
1609418090000|2020-12-31 12:34:50|6152.87|6114.87|6153|6115|6153.23|6115.23|6152.83|6114.83|10
1609418100000|2020-12-31 12:35:00|6152.85|6114.85|6152.35|6114.35|6153.09|6115.09|6152.23|6114.23|10
1609418110000|2020-12-31 12:35:10|6152.27|6114.27|6152.48|6114.48|6152.58|6114.58|6152.24|6114.24|8
1609418120000|2020-12-31 12:35:20|6152.76|6114.76|6154.41|6116.41|6154.41|6116.41|6152.76|6114.76|10
1609418130000|2020-12-31 12:35:30|6154.42|6116.42|6156.47|6118.47|6156.47|6118.47|6154.42|6116.42|10
1609418140000|2020-12-31 12:35:40|6156.54|6118.54|6158.26|6120.26|6158.26|6120.26|6156.54|6118.54|10
1609418150000|2020-12-31 12:35:50|6158.19|6120.19|6159.22|6121.22|6159.22|6121.22|6158.19|6120.19|9
1609418160000|2020-12-31 12:36:00|6159.15|6121.15|6158.91|6120.91|6159.36|6121.36|6158.91|6120.91|10
1609418170000|2020-12-31 12:36:10|6158.87|6120.87|6158.75|6120.75|6158.87|6120.87|6157.67|6119.67|10
1609418180000|2020-12-31 12:36:20|6159.4|6121.4|6159.49|6121.49|6160.47|6122.47|6159.2|6121.2|9
1609418190000|2020-12-31 12:36:30|6159.59|6121.59|6158.9|6120.9|6159.75|6121.75|6158.85|6120.85|10
1609418200000|2020-12-31 12:36:40|6158.88|6120.88|6158.14|6120.14|6158.88|6120.88|6157.89|6119.89|9
1609418210000|2020-12-31 12:36:50|6158.16|6120.16|6158.62|6120.62|6158.65|6120.65|6158.09|6120.09|10
1609418220000|2020-12-31 12:37:00|6158.61|6120.61|6158.81|6120.81|6158.81|6120.81|6158.35|6120.35|9
1609418230000|2020-12-31 12:37:10|6158.88|6120.88|6157.71|6119.71|6158.88|6120.88|6157.71|6119.71|10
1609418240000|2020-12-31 12:37:20|6157.5|6119.5|6155.19|6117.19|6157.51|6119.51|6155.17|6117.17|9
1609418250000|2020-12-31 12:37:30|6154.89|6116.89|6154.29|6116.29|6154.93|6116.93|6153.98|6115.98|10
1609418260000|2020-12-31 12:37:40|6154.24|6116.24|6152.4|6114.4|6154.27|6116.27|6152.4|6114.4|9
1609418270000|2020-12-31 12:37:50|6152.45|6114.45|6152.26|6114.26|6152.73|6114.73|6152.26|6114.26|9
1609418280000|2020-12-31 12:38:00|6152.27|6114.27|6152.23|6114.23|6152.32|6114.32|6152.1|6114.1|10
1609418290000|2020-12-31 12:38:10|6152.32|6114.32|6151.86|6113.86|6152.68|6114.68|6151.86|6113.86|10
1609418300000|2020-12-31 12:38:20|6151.79|6113.79|6150.68|6112.68|6151.79|6113.79|6150.64|6112.64|10
1609418310000|2020-12-31 12:38:30|6150.83|6112.83|6150.27|6112.27|6150.89|6112.89|6150.18|6112.18|10
1609418320000|2020-12-31 12:38:40|6150.37|6112.37|6150.02|6112.02|6150.49|6112.49|6149.83|6111.83|9
1609418330000|2020-12-31 12:38:50|6150.11|6112.11|6150.96|6112.96|6150.96|6112.96|6150.11|6112.11|9
1609418340000|2020-12-31 12:39:00|6151.13|6113.13|6151.2|6113.2|6151.42|6113.42|6150.92|6112.92|10
1609418350000|2020-12-31 12:39:10|6151.12|6113.12|6151.25|6113.25|6151.28|6113.28|6151.09|6113.09|8
1609418360000|2020-12-31 12:39:20|6151.26|6113.26|6152.69|6114.69|6152.69|6114.69|6151.26|6113.26|10
1609418370000|2020-12-31 12:39:30|6153.34|6115.34|6153.5|6115.5|6153.71|6115.71|6153.14|6115.14|10
1609418380000|2020-12-31 12:39:40|6153.16|6115.16|6152.3|6114.3|6153.24|6115.24|6152.15|6114.15|10
1609418390000|2020-12-31 12:39:50|6152.51|6114.51|6152.47|6114.47|6152.51|6114.51|6152.34|6114.34|7
1609418400000|2020-12-31 12:40:00|6152.55|6114.55|6152.64|6114.64|6152.68|6114.68|6152.43|6114.43|10
1609418410000|2020-12-31 12:40:10|6152.77|6114.77|6154.73|6116.73|6154.73|6116.73|6152.77|6114.77|10
1609418420000|2020-12-31 12:40:20|6155.16|6117.16|6155.17|6117.17|6155.58|6117.58|6155.06|6117.06|10
1609418430000|2020-12-31 12:40:30|6155.29|6117.29|6155.79|6117.79|6155.79|6117.79|6155.29|6117.29|10
1609418440000|2020-12-31 12:40:40|6155.71|6117.71|6156.75|6118.75|6157.27|6119.27|6155.71|6117.71|10
1609418450000|2020-12-31 12:40:50|6156.66|6118.66|6156.6|6118.6|6156.74|6118.74|6156.51|6118.51|10
1609418460000|2020-12-31 12:41:00|6156.62|6118.62|6157.57|6119.57|6157.63|6119.63|6156.62|6118.62|10
1609418470000|2020-12-31 12:41:10|6157.53|6119.53|6157.75|6119.75|6157.75|6119.75|6157.38|6119.38|10
1609418480000|2020-12-31 12:41:20|6158.13|6120.13|6159.7|6121.7|6159.7|6121.7|6158.09|6120.09|10
1609418490000|2020-12-31 12:41:30|6159.92|6121.92|6160.27|6122.27|6160.41|6122.41|6159.92|6121.92|10
1609418500000|2020-12-31 12:41:40|6160.18|6122.18|6158.85|6120.85|6160.18|6122.18|6158.85|6120.85|10
1609418510000|2020-12-31 12:41:50|6158.9|6120.9|6158.57|6120.57|6159.01|6121.01|6158.49|6120.49|10
1609418520000|2020-12-31 12:42:00|6158.54|6120.54|6158.49|6120.49|6158.73|6120.73|6158.25|6120.25|10
1609418530000|2020-12-31 12:42:10|6158.35|6120.35|6158.39|6120.39|6158.56|6120.56|6158.32|6120.32|9
1609418540000|2020-12-31 12:42:20|6158.24|6120.24|6158.71|6120.71|6158.71|6120.71|6158.1|6120.1|8
1609418550000|2020-12-31 12:42:30|6159|6121|6160.19|6122.19|6160.23|6122.23|6158.89|6120.89|10
1609418560000|2020-12-31 12:42:40|6160.12|6122.12|6160.38|6122.38|6160.4|6122.4|6160.08|6122.08|9
1609418570000|2020-12-31 12:42:50|6161.02|6123.02|6161.15|6123.15|6161.15|6123.15|6160.88|6122.88|10
1609418580000|2020-12-31 12:43:00|6161.13|6123.13|6159.56|6121.56|6161.15|6123.15|6159.56|6121.56|10
1609418590000|2020-12-31 12:43:10|6159.5|6121.5|6158.76|6120.76|6159.5|6121.5|6158.66|6120.66|10
1609418600000|2020-12-31 12:43:20|6158.68|6120.68|6158.28|6120.28|6158.87|6120.87|6158.28|6120.28|9
1609418610000|2020-12-31 12:43:30|6158.73|6120.73|6159.56|6121.56|6159.83|6121.83|6158.73|6120.73|10
1609418620000|2020-12-31 12:43:40|6159.53|6121.53|6159.25|6121.25|6159.53|6121.53|6158.91|6120.91|10
1609418630000|2020-12-31 12:43:50|6159.21|6121.21|6160.56|6122.56|6160.74|6122.74|6159.21|6121.21|10
1609418640000|2020-12-31 12:44:00|6160.33|6122.33|6159.04|6121.04|6160.33|6122.33|6159.04|6121.04|10
1609418650000|2020-12-31 12:44:10|6158.79|6120.79|6158.56|6120.56|6158.79|6120.79|6158.11|6120.11|10
1609418660000|2020-12-31 12:44:20|6158.64|6120.64|6158.85|6120.85|6158.97|6120.97|6158.64|6120.64|9
1609418670000|2020-12-31 12:44:30|6158.75|6120.75|6157.5|6119.5|6158.75|6120.75|6157.5|6119.5|10
1609418680000|2020-12-31 12:44:40|6157.48|6119.48|6156.3|6118.3|6157.73|6119.73|6156.3|6118.3|9
1609418690000|2020-12-31 12:44:50|6156.02|6118.02|6153.92|6115.92|6156.02|6118.02|6153.92|6115.92|10
1609418700000|2020-12-31 12:45:00|6154.22|6116.22|6152.58|6114.58|6154.22|6116.22|6152.58|6114.58|10
1609418710000|2020-12-31 12:45:10|6152.5|6114.5|6150.54|6112.54|6152.5|6114.5|6150.54|6112.54|10
1609418720000|2020-12-31 12:45:20|6150.25|6112.25|6146.97|6108.97|6150.25|6112.25|6146.97|6108.97|9
1609418730000|2020-12-31 12:45:30|6146.93|6108.93|6145.34|6107.34|6146.93|6108.93|6145.34|6107.34|9
1609418740000|2020-12-31 12:45:40|6144.92|6106.92|6146.71|6108.71|6146.71|6108.71|6144.73|6106.73|10
1609418750000|2020-12-31 12:45:50|6145.77|6107.77|6145.48|6107.48|6145.77|6107.77|6145.31|6107.31|9
1609418760000|2020-12-31 12:46:00|6145.44|6107.44|6144.64|6106.64|6145.44|6107.44|6144.64|6106.64|10
1609418770000|2020-12-31 12:46:10|6144.33|6106.33|6142.63|6104.63|6144.39|6106.39|6142.63|6104.63|10
1609418780000|2020-12-31 12:46:20|6142.68|6104.68|6141.26|6103.26|6142.68|6104.68|6141.26|6103.26|10
1609418790000|2020-12-31 12:46:30|6140.6|6102.6|6138.89|6100.89|6140.6|6102.6|6138.89|6100.89|8
1609418800000|2020-12-31 12:46:40|6138.9|6100.9|6137.4|6099.4|6138.9|6100.9|6137.4|6099.4|8
1609418810000|2020-12-31 12:46:50|6137.25|6099.25|6133.02|6095.02|6137.25|6099.25|6133.02|6095.02|10
1609418820000|2020-12-31 12:47:00|6132.96|6094.96|6130.89|6092.89|6133.45|6095.45|6130.89|6092.89|10
1609418830000|2020-12-31 12:47:10|6130.75|6092.75|6130.89|6092.89|6131.49|6093.49|6130.45|6092.45|10
1609418840000|2020-12-31 12:47:20|6130.63|6092.63|6130.06|6092.06|6130.68|6092.68|6130.06|6092.06|10
1609418850000|2020-12-31 12:47:30|6129.73|6091.73|6129.7|6091.7|6130.33|6092.33|6129.66|6091.66|10
1609418860000|2020-12-31 12:47:40|6129.86|6091.86|6129.55|6091.55|6129.94|6091.94|6129.55|6091.55|7
1609418870000|2020-12-31 12:47:50|6129.07|6091.07|6127.75|6089.75|6129.14|6091.14|6127.53|6089.53|10
1609418880000|2020-12-31 12:48:00|6127.78|6089.78|6122.17|6084.17|6127.78|6089.78|6122.17|6084.17|10
1609418890000|2020-12-31 12:48:10|6120.82|6082.82|6110.73|6072.73|6120.82|6082.82|6110.73|6072.73|10
1609418900000|2020-12-31 12:48:20|6111.03|6073.03|6118.29|6080.29|6118.29|6080.29|6111.03|6073.03|10
1609418910000|2020-12-31 12:48:30|6119.54|6081.54|6126.84|6088.84|6126.85|6088.85|6119.54|6081.54|10
1609418920000|2020-12-31 12:48:40|6126.93|6088.93|6126.66|6088.66|6127.05|6089.05|6126.59|6088.59|10
1609418930000|2020-12-31 12:48:50|6126.85|6088.85|6127.35|6089.35|6127.35|6089.35|6126.85|6088.85|10
1609418940000|2020-12-31 12:49:00|6127.13|6089.13|6125.69|6087.69|6127.13|6089.13|6125.69|6087.69|10
1609418950000|2020-12-31 12:49:10|6125.74|6087.74|6126.6|6088.6|6126.6|6088.6|6125.74|6087.74|10
1609418960000|2020-12-31 12:49:20|6127.52|6089.52|6128.06|6090.06|6128.27|6090.27|6127.24|6089.24|10
1609418970000|2020-12-31 12:49:30|6128.29|6090.29|6129.25|6091.25|6129.27|6091.27|6128.29|6090.29|10
1609418980000|2020-12-31 12:49:40|6129.26|6091.26|6129.14|6091.14|6129.5|6091.5|6129.04|6091.04|10
1609418990000|2020-12-31 12:49:50|6129.05|6091.05|6127.72|6089.72|6129.05|6091.05|6127.72|6089.72|10
1609419000000|2020-12-31 12:50:00|6127.28|6089.28|6127.38|6089.38|6127.38|6089.38|6126.88|6088.88|10
1609419010000|2020-12-31 12:50:10|6127.53|6089.53|6130.14|6092.14|6130.14|6092.14|6127.53|6089.53|10
1609419020000|2020-12-31 12:50:20|6130.19|6092.19|6130.06|6092.06|6130.64|6092.64|6130.06|6092.06|10
1609419030000|2020-12-31 12:50:30|6130.17|6092.17|6131.75|6093.75|6131.88|6093.88|6130.17|6092.17|10
1609419040000|2020-12-31 12:50:40|6131.98|6093.98|6132.47|6094.47|6132.48|6094.48|6131.98|6093.98|9
1609419050000|2020-12-31 12:50:50|6132.21|6094.21|6131.38|6093.38|6132.21|6094.21|6131.32|6093.32|9
1609419060000|2020-12-31 12:51:00|6131.17|6093.17|6131.65|6093.65|6131.65|6093.65|6130.91|6092.91|10
1609419070000|2020-12-31 12:51:10|6131.86|6093.86|6131.96|6093.96|6132.09|6094.09|6131.7|6093.7|10
1609419080000|2020-12-31 12:51:20|6132.14|6094.14|6132.92|6094.92|6132.92|6094.92|6132.14|6094.14|9
1609419090000|2020-12-31 12:51:30|6132.99|6094.99|6134.31|6096.31|6134.32|6096.32|6132.99|6094.99|10
1609419100000|2020-12-31 12:51:40|6133.96|6095.96|6136.14|6098.14|6136.14|6098.14|6133.96|6095.96|10
1609419110000|2020-12-31 12:51:50|6136.34|6098.34|6134.9|6096.9|6136.34|6098.34|6134.9|6096.9|10
1609419120000|2020-12-31 12:52:00|6134.98|6096.98|6134.38|6096.38|6135.23|6097.23|6134.38|6096.38|10
1609419130000|2020-12-31 12:52:10|6134.1|6096.1|6132.14|6094.14|6134.17|6096.17|6132.14|6094.14|10
1609419140000|2020-12-31 12:52:20|6132.22|6094.22|6133.61|6095.61|6133.61|6095.61|6132.22|6094.22|10
1609419150000|2020-12-31 12:52:30|6133.82|6095.82|6133.94|6095.94|6134.14|6096.14|6133.68|6095.68|9
1609419160000|2020-12-31 12:52:40|6134.14|6096.14|6133.74|6095.74|6134.65|6096.65|6133.74|6095.74|10
1609419170000|2020-12-31 12:52:50|6133.72|6095.72|6134.03|6096.03|6134.04|6096.04|6133.18|6095.18|10
1609419180000|2020-12-31 12:53:00|6133.86|6095.86|6132.88|6094.88|6133.94|6095.94|6132.74|6094.74|10
1609419190000|2020-12-31 12:53:10|6132.77|6094.77|6131.28|6093.28|6132.95|6094.95|6131.28|6093.28|9
1609419200000|2020-12-31 12:53:20|6131.21|6093.21|6131.27|6093.27|6131.45|6093.45|6131.04|6093.04|10
1609419210000|2020-12-31 12:53:30|6131.19|6093.19|6128.45|6090.45|6131.19|6093.19|6128.45|6090.45|10
1609419220000|2020-12-31 12:53:40|6128.09|6090.09|6125.22|6087.22|6128.09|6090.09|6125.22|6087.22|10
1609419230000|2020-12-31 12:53:50|6124.74|6086.74|6122.75|6084.75|6124.74|6086.74|6122.59|6084.59|9
1609419240000|2020-12-31 12:54:00|6122.03|6084.03|6120.55|6082.55|6122.03|6084.03|6120.55|6082.55|10
1609419250000|2020-12-31 12:54:10|6120.5|6082.5|6118.46|6080.46|6120.68|6082.68|6118.46|6080.46|10
1609419260000|2020-12-31 12:54:20|6118.34|6080.34|6113.95|6075.95|6118.34|6080.34|6113.95|6075.95|10
1609419270000|2020-12-31 12:54:30|6112.68|6074.68|6106.56|6068.56|6112.68|6074.68|6106.56|6068.56|10
1609419280000|2020-12-31 12:54:40|6105.36|6067.36|6103.19|6065.19|6105.36|6067.36|6103.19|6065.19|10
1609419290000|2020-12-31 12:54:50|6103.31|6065.31|6102.81|6064.81|6103.39|6065.39|6102.13|6064.13|9
1609419300000|2020-12-31 12:55:00|6102.14|6064.14|6101.87|6063.87|6102.37|6064.37|6101.86|6063.86|10
1609419310000|2020-12-31 12:55:10|6101.91|6063.91|6101.79|6063.79|6101.99|6063.99|6101.7|6063.7|6
1609419320000|2020-12-31 12:55:20|6101.81|6063.81|6097.95|6059.95|6101.81|6063.81|6097.95|6059.95|10
1609419330000|2020-12-31 12:55:30|6098.08|6060.08|6095.39|6057.39|6098.08|6060.08|6095.39|6057.39|10
1609419340000|2020-12-31 12:55:40|6095.47|6057.47|6091.43|6053.43|6095.53|6057.53|6091.43|6053.43|10
1609419350000|2020-12-31 12:55:50|6091.32|6053.32|6086.53|6048.53|6091.32|6053.32|6086.53|6048.53|10
1609419360000|2020-12-31 12:56:00|6085.93|6047.93|6085.08|6047.08|6085.93|6047.93|6084.15|6046.15|10
1609419370000|2020-12-31 12:56:10|6085.14|6047.14|6085.19|6047.19|6085.67|6047.67|6084.99|6046.99|10
1609419380000|2020-12-31 12:56:20|6085.2|6047.2|6086.26|6048.26|6086.26|6048.26|6084.77|6046.77|10
1609419390000|2020-12-31 12:56:30|6086.07|6048.07|6090.17|6052.17|6090.33|6052.33|6086.07|6048.07|10
1609419400000|2020-12-31 12:56:40|6090.07|6052.07|6091.56|6053.56|6091.58|6053.58|6089.5|6051.5|10
1609419410000|2020-12-31 12:56:50|6091.23|6053.23|6092.84|6054.84|6093.09|6055.09|6091.17|6053.17|10
1609419420000|2020-12-31 12:57:00|6093.61|6055.61|6093.06|6055.06|6093.61|6055.61|6092.88|6054.88|9
1609419430000|2020-12-31 12:57:10|6093.19|6055.19|6097.79|6059.79|6097.79|6059.79|6093.19|6055.19|10
1609419440000|2020-12-31 12:57:20|6096.83|6058.83|6096.98|6058.98|6099.15|6061.15|6096.79|6058.79|10
1609419450000|2020-12-31 12:57:30|6096.86|6058.86|6096.07|6058.07|6097.03|6059.03|6096.07|6058.07|10
1609419460000|2020-12-31 12:57:40|6096.28|6058.28|6095.39|6057.39|6096.28|6058.28|6095.39|6057.39|10
1609419470000|2020-12-31 12:57:50|6095.5|6057.5|6095.95|6057.95|6096.35|6058.35|6095.5|6057.5|9
1609419480000|2020-12-31 12:58:00|6096.09|6058.09|6095.01|6057.01|6096.09|6058.09|6094.93|6056.93|10
1609419490000|2020-12-31 12:58:10|6095.17|6057.17|6096.91|6058.91|6096.91|6058.91|6095.17|6057.17|10
1609419500000|2020-12-31 12:58:20|6097.25|6059.25|6096.53|6058.53|6097.25|6059.25|6096.33|6058.33|10
1609419510000|2020-12-31 12:58:30|6096.11|6058.11|6095.25|6057.25|6096.11|6058.11|6094.83|6056.83|10
1609419520000|2020-12-31 12:58:40|6095.03|6057.03|6095.53|6057.53|6095.68|6057.68|6095.03|6057.03|10
1609419530000|2020-12-31 12:58:50|6095.27|6057.27|6094.58|6056.58|6095.27|6057.27|6094.35|6056.35|10
1609419540000|2020-12-31 12:59:00|6094.5|6056.5|6092.92|6054.92|6094.5|6056.5|6092.91|6054.91|9
1609419550000|2020-12-31 12:59:10|6092.9|6054.9|6092.09|6054.09|6093.02|6055.02|6092.09|6054.09|10
1609419560000|2020-12-31 12:59:20|6091.77|6053.77|6087.67|6049.67|6092.15|6054.15|6087.66|6049.66|10
1609419570000|2020-12-31 12:59:30|6087.45|6049.45|6082.19|6044.19|6087.45|6049.45|6082.11|6044.11|10
1609419580000|2020-12-31 12:59:40|6082.31|6044.31|6081.94|6043.94|6082.33|6044.33|6081.21|6043.21|10
1609419590000|2020-12-31 12:59:50|6082.21|6044.21|6082.08|6044.08|6082.21|6044.21|6081.61|6043.61|10
1609419600000|2020-12-31 13:00:00|6081.6|6043.6|6073.54|6035.54|6081.6|6043.6|6073.54|6035.54|10
1609419610000|2020-12-31 13:00:10|6071.79|6033.79|6068|6030|6071.79|6033.79|6068|6030|10
1609419620000|2020-12-31 13:00:20|6067.21|6029.21|6062.13|6024.13|6067.21|6029.21|6062.13|6024.13|10
1609419630000|2020-12-31 13:00:30|6061.17|6023.17|6057.6|6019.6|6061.17|6023.17|6057.6|6019.6|10
1609419640000|2020-12-31 13:00:40|6056.92|6018.92|6052.54|6014.54|6056.92|6018.92|6052.54|6014.54|10
1609419650000|2020-12-31 13:00:50|6052.42|6014.42|6056.3|6018.3|6056.3|6018.3|6052.42|6014.42|10
1609419660000|2020-12-31 13:01:00|6056.91|6018.91|6058.16|6020.16|6058.98|6020.98|6056.91|6018.91|10
1609419670000|2020-12-31 13:01:10|6058.03|6020.03|6063.53|6025.53|6063.53|6025.53|6058.03|6020.03|10
1609419680000|2020-12-31 13:01:20|6064.42|6026.42|6063.08|6025.08|6064.77|6026.77|6063.08|6025.08|10
1609419690000|2020-12-31 13:01:30|6062.82|6024.82|6065.41|6027.41|6065.41|6027.41|6062.52|6024.52|9
1609419700000|2020-12-31 13:01:40|6065.52|6027.52|6069.64|6031.64|6069.64|6031.64|6065.52|6027.52|10
1609419710000|2020-12-31 13:01:50|6068.83|6030.83|6073.54|6035.54|6073.54|6035.54|6068.83|6030.83|10
1609419720000|2020-12-31 13:02:00|6074|6036|6074.58|6036.58|6074.66|6036.66|6073.4|6035.4|10
1609419730000|2020-12-31 13:02:10|6075.57|6037.57|6078.54|6040.54|6079.64|6041.64|6075.57|6037.57|10
1609419740000|2020-12-31 13:02:20|6079.01|6041.01|6082.86|6044.86|6082.86|6044.86|6079.01|6041.01|9
1609419750000|2020-12-31 13:02:30|6082.35|6044.35|6085.09|6047.09|6085.09|6047.09|6081.84|6043.84|10
1609419760000|2020-12-31 13:02:40|6085.88|6047.88|6083.47|6045.47|6085.88|6047.88|6082.66|6044.66|10
1609419770000|2020-12-31 13:02:50|6083.28|6045.28|6075.06|6037.06|6083.28|6045.28|6075.06|6037.06|10
1609419780000|2020-12-31 13:03:00|6074.65|6036.65|6073.04|6035.04|6075.02|6037.02|6073.04|6035.04|10
1609419790000|2020-12-31 13:03:10|6071.51|6033.51|6066.2|6028.2|6071.51|6033.51|6065.82|6027.82|10
1609419800000|2020-12-31 13:03:20|6064.94|6026.94|6063.07|6025.07|6064.94|6026.94|6061.72|6023.72|10
1609419810000|2020-12-31 13:03:30|6063.08|6025.08|6068.68|6030.68|6068.68|6030.68|6062.53|6024.53|10
1609419820000|2020-12-31 13:03:40|6067.72|6029.72|6074.31|6036.31|6074.31|6036.31|6067.72|6029.72|10
1609419830000|2020-12-31 13:03:50|6075.47|6037.47|6077.61|6039.61|6077.68|6039.68|6075.47|6037.47|10
1609419840000|2020-12-31 13:04:00|6077.22|6039.22|6077.34|6039.34|6077.61|6039.61|6076.24|6038.24|10
1609419850000|2020-12-31 13:04:10|6077.08|6039.08|6074.84|6036.84|6077.08|6039.08|6074.84|6036.84|9
1609419860000|2020-12-31 13:04:20|6074.11|6036.11|6070.04|6032.04|6074.11|6036.11|6070.04|6032.04|10
1609419870000|2020-12-31 13:04:30|6069.1|6031.1|6069.26|6031.26|6069.26|6031.26|6067.8|6029.8|10
1609419880000|2020-12-31 13:04:40|6069.99|6031.99|6069.78|6031.78|6070.97|6032.97|6069.78|6031.78|10
1609419890000|2020-12-31 13:04:50|6070.02|6032.02|6066.05|6028.05|6070.02|6032.02|6066.05|6028.05|10
1609419900000|2020-12-31 13:05:00|6065.8|6027.8|6066.07|6028.07|6066.34|6028.34|6065.53|6027.53|10
1609419910000|2020-12-31 13:05:10|6065.44|6027.44|6058.8|6020.8|6065.44|6027.44|6058.8|6020.8|10
1609419920000|2020-12-31 13:05:20|6057.96|6019.96|6053.96|6015.96|6057.96|6019.96|6053.96|6015.96|10
1609419930000|2020-12-31 13:05:30|6053.32|6015.32|6053.57|6015.57|6053.6|6015.6|6052.53|6014.53|9
1609419940000|2020-12-31 13:05:40|6053.59|6015.59|6053.54|6015.54|6053.64|6015.64|6053.42|6015.42|8
1609419950000|2020-12-31 13:05:50|6053.71|6015.71|6054.28|6016.28|6054.29|6016.29|6053.71|6015.71|10
1609419960000|2020-12-31 13:06:00|6054.23|6016.23|6054.4|6016.4|6054.97|6016.97|6054.18|6016.18|10
1609419970000|2020-12-31 13:06:10|6054.88|6016.88|6055.27|6017.27|6055.76|6017.76|6054.88|6016.88|9
1609419980000|2020-12-31 13:06:20|6055.26|6017.26|6054.59|6016.59|6055.26|6017.26|6054.59|6016.59|9
1609419990000|2020-12-31 13:06:30|6053.61|6015.61|6053.11|6015.11|6053.61|6015.61|6052.8|6014.8|10
1609420000000|2020-12-31 13:06:40|6053.34|6015.34|6053.73|6015.73|6053.98|6015.98|6053.24|6015.24|9
1609420010000|2020-12-31 13:06:50|6053.81|6015.81|6054.67|6016.67|6054.67|6016.67|6053.57|6015.57|10
1609420020000|2020-12-31 13:07:00|6054.69|6016.69|6053.35|6015.35|6054.69|6016.69|6053.35|6015.35|10
1609420030000|2020-12-31 13:07:10|6053.29|6015.29|6051.58|6013.58|6053.55|6015.55|6051.49|6013.49|10
1609420040000|2020-12-31 13:07:20|6051.1|6013.1|6050.68|6012.68|6051.23|6013.23|6050.56|6012.56|9
1609420050000|2020-12-31 13:07:30|6050.92|6012.92|6050.1|6012.1|6051.37|6013.37|6050.1|6012.1|10
1609420060000|2020-12-31 13:07:40|6049.56|6011.56|6044.91|6006.91|6049.56|6011.56|6044.91|6006.91|10
1609420070000|2020-12-31 13:07:50|6044.64|6006.64|6041.63|6003.63|6044.64|6006.64|6041.6|6003.6|9
1609420080000|2020-12-31 13:08:00|6041.84|6003.84|6040.58|6002.58|6041.84|6003.84|6040.58|6002.58|10
1609420090000|2020-12-31 13:08:10|6040|6002|6038.6|6000.6|6040|6002|6038.37|6000.37|10
1609420100000|2020-12-31 13:08:20|6038.59|6000.59|6038.58|6000.58|6038.74|6000.74|6038.29|6000.29|10
1609420110000|2020-12-31 13:08:30|6038.29|6000.29|6036.8|5998.8|6039.02|6001.02|6036.78|5998.78|10
1609420120000|2020-12-31 13:08:40|6036.58|5998.58|6032.33|5994.33|6036.97|5998.97|6032.33|5994.33|9
1609420130000|2020-12-31 13:08:50|6031.51|5993.51|6025.92|5987.92|6031.51|5993.51|6025.92|5987.92|10
1609420140000|2020-12-31 13:09:00|6023.42|5985.42|6021.17|5983.17|6023.66|5985.66|6021.17|5983.17|9
1609420150000|2020-12-31 13:09:10|6020.3|5982.3|6016.55|5978.55|6020.3|5982.3|6016.08|5978.08|10
1609420160000|2020-12-31 13:09:20|6016.17|5978.17|6015.14|5977.14|6016.23|5978.23|6015.14|5977.14|10
1609420170000|2020-12-31 13:09:30|6014.74|5976.74|6011.86|5973.86|6014.74|5976.74|6011.86|5973.86|10
1609420180000|2020-12-31 13:09:40|6012.2|5974.2|6013.8|5975.8|6014.74|5976.74|6011.43|5973.43|10
1609420190000|2020-12-31 13:09:50|6013.56|5975.56|6012.47|5974.47|6014.74|5976.74|6012.45|5974.45|10
1609420200000|2020-12-31 13:10:00|6013.03|5975.03|6015.79|5977.79|6015.79|5977.79|6013.03|5975.03|10
1609420210000|2020-12-31 13:10:10|6016.39|5978.39|6017.24|5979.24|6017.24|5979.24|6016.16|5978.16|10
1609420220000|2020-12-31 13:10:20|6017.07|5979.07|6019.98|5981.98|6019.98|5981.98|6017.07|5979.07|10
1609420230000|2020-12-31 13:10:30|6020.63|5982.63|6023.95|5985.95|6023.95|5985.95|6020.63|5982.63|10
1609420240000|2020-12-31 13:10:40|6025.58|5987.58|6029.53|5991.53|6029.76|5991.76|6025.58|5987.58|9
1609420250000|2020-12-31 13:10:50|6030.06|5992.06|6036.86|5998.86|6036.86|5998.86|6030.06|5992.06|10
1609420260000|2020-12-31 13:11:00|6036.89|5998.89|6038.34|6000.34|6038.5|6000.5|6036.58|5998.58|10
1609420270000|2020-12-31 13:11:10|6038.12|6000.12|6037.13|5999.13|6039.79|6001.79|6037.13|5999.13|10
1609420280000|2020-12-31 13:11:20|6035.72|5997.72|6031.42|5993.42|6035.72|5997.72|6031.29|5993.29|10
1609420290000|2020-12-31 13:11:30|6031.2|5993.2|6023.55|5985.55|6031.52|5993.52|6023.55|5985.55|10
1609420300000|2020-12-31 13:11:40|6023.92|5985.92|6016.49|5978.49|6023.92|5985.92|6016.49|5978.49|10
1609420310000|2020-12-31 13:11:50|6016.79|5978.79|6009.96|5971.96|6016.79|5978.79|6009.96|5971.96|10
1609420320000|2020-12-31 13:12:00|6009.42|5971.42|6009.77|5971.77|6009.77|5971.77|6006.16|5968.16|10
1609420330000|2020-12-31 13:12:10|6011.07|5973.07|6020.42|5982.42|6020.42|5982.42|6011.07|5973.07|10
1609420340000|2020-12-31 13:12:20|6021.8|5983.8|6027.43|5989.43|6027.43|5989.43|6021.8|5983.8|10
1609420350000|2020-12-31 13:12:30|6027.39|5989.39|6027.3|5989.3|6027.39|5989.39|6025.28|5987.28|10
1609420360000|2020-12-31 13:12:40|6027.72|5989.72|6027.21|5989.21|6028.12|5990.12|6026.95|5988.95|10
1609420370000|2020-12-31 13:12:50|6027.06|5989.06|6028.95|5990.95|6028.95|5990.95|6026.61|5988.61|10
1609420380000|2020-12-31 13:13:00|6030.09|5992.09|6032.76|5994.76|6033.33|5995.33|6030.09|5992.09|10
1609420390000|2020-12-31 13:13:10|6032.8|5994.8|6029.77|5991.77|6032.8|5994.8|6028.47|5990.47|10
1609420400000|2020-12-31 13:13:20|6028.81|5990.81|6029.19|5991.19|6029.19|5991.19|6028.71|5990.71|10
1609420410000|2020-12-31 13:13:30|6029.4|5991.4|6026.04|5988.04|6029.44|5991.44|6026.04|5988.04|9
1609420420000|2020-12-31 13:13:40|6026.27|5988.27|6025.27|5987.27|6026.27|5988.27|6025.23|5987.23|9
1609420430000|2020-12-31 13:13:50|6024.8|5986.8|6024.08|5986.08|6024.97|5986.97|6023.98|5985.98|10
1609420440000|2020-12-31 13:14:00|6023.93|5985.93|6023.73|5985.73|6024.58|5986.58|6023.73|5985.73|10
1609420450000|2020-12-31 13:14:10|6023.94|5985.94|6025.89|5987.89|6025.89|5987.89|6023.62|5985.62|10
1609420460000|2020-12-31 13:14:20|6025.85|5987.85|6026.2|5988.2|6026.4|5988.4|6025.61|5987.61|10
1609420470000|2020-12-31 13:14:30|6025.46|5987.46|6024.09|5986.09|6025.46|5987.46|6024.05|5986.05|10
1609420480000|2020-12-31 13:14:40|6024.11|5986.11|6024.28|5986.28|6024.31|5986.31|6023.61|5985.61|9
1609420490000|2020-12-31 13:14:50|6024.2|5986.2|6024.7|5986.7|6024.83|5986.83|6024.16|5986.16|10
1609420500000|2020-12-31 13:15:00|6024.71|5986.71|6024.68|5986.68|6024.78|5986.78|6024.42|5986.42|10
1609420510000|2020-12-31 13:15:10|6024.58|5986.58|6024.15|5986.15|6024.6|5986.6|6024|5986|10
1609420520000|2020-12-31 13:15:20|6023.69|5985.69|6020.2|5982.2|6023.69|5985.69|6020.1|5982.1|10
1609420530000|2020-12-31 13:15:30|6019.6|5981.6|6017.66|5979.66|6019.6|5981.6|6017.35|5979.35|10
1609420540000|2020-12-31 13:15:40|6016.67|5978.67|6015.63|5977.63|6017.11|5979.11|6015.63|5977.63|10
1609420550000|2020-12-31 13:15:50|6014.88|5976.88|6011.88|5973.88|6014.88|5976.88|6011.38|5973.38|10
1609420560000|2020-12-31 13:16:00|6011.58|5973.58|6010.05|5972.05|6012.08|5974.08|6010.05|5972.05|10
1609420570000|2020-12-31 13:16:10|6009.91|5971.91|6006.2|5968.2|6010.3|5972.3|6006.2|5968.2|10
1609420580000|2020-12-31 13:16:20|6004.02|5966.02|6001.13|5963.13|6004.02|5966.02|6001.02|5963.02|9
1609420590000|2020-12-31 13:16:30|5999.65|5961.65|5992.45|5954.45|6000.13|5962.13|5992.45|5954.45|10
1609420600000|2020-12-31 13:16:40|5992.79|5954.79|5989.2|5951.2|5993.25|5955.25|5989.2|5951.2|10
1609420610000|2020-12-31 13:16:50|5987.47|5949.47|5983.93|5945.93|5987.71|5949.71|5983.93|5945.93|10
1609420620000|2020-12-31 13:17:00|5984.73|5946.73|5983.58|5945.58|5985.39|5947.39|5983.58|5945.58|10
1609420630000|2020-12-31 13:17:10|5983.89|5945.89|5985.89|5947.89|5986.12|5948.12|5983.44|5945.44|10
1609420640000|2020-12-31 13:17:20|5985.9|5947.9|5990.9|5952.9|5990.9|5952.9|5985.9|5947.9|10
1609420650000|2020-12-31 13:17:30|5991.25|5953.25|5995.02|5957.02|5995.02|5957.02|5991.25|5953.25|9
1609420660000|2020-12-31 13:17:40|5994.85|5956.85|5993.81|5955.81|5994.85|5956.85|5992.89|5954.89|10
1609420670000|2020-12-31 13:17:50|5993.17|5955.17|5992.66|5954.66|5993.62|5955.62|5992.66|5954.66|10
1609420680000|2020-12-31 13:18:00|5992.45|5954.45|5997.94|5959.94|5997.94|5959.94|5992.45|5954.45|10
1609420690000|2020-12-31 13:18:10|5997.87|5959.87|6001.27|5963.27|6001.27|5963.27|5997.87|5959.87|10
1609420700000|2020-12-31 13:18:20|6002.48|5964.48|6009.68|5971.68|6009.68|5971.68|6002.48|5964.48|10
1609420710000|2020-12-31 13:18:30|6012.73|5974.73|6021.29|5983.29|6021.29|5983.29|6012.73|5974.73|10
1609420720000|2020-12-31 13:18:40|6022.01|5984.01|6024.75|5986.75|6025.54|5987.54|6021.67|5983.67|9
1609420730000|2020-12-31 13:18:50|6025.62|5987.62|6025.24|5987.24|6025.62|5987.62|6023.68|5985.68|10
1609420740000|2020-12-31 13:19:00|6024.88|5986.88|6024.51|5986.51|6024.88|5986.88|6023.9|5985.9|10
1609420750000|2020-12-31 13:19:10|6024.44|5986.44|6026.62|5988.62|6026.71|5988.71|6024.44|5986.44|10
1609420760000|2020-12-31 13:19:20|6026.13|5988.13|6026.81|5988.81|6026.81|5988.81|6023.61|5985.61|10
1609420770000|2020-12-31 13:19:30|6027.06|5989.06|6027.13|5989.13|6028.54|5990.54|6026.28|5988.28|10
1609420780000|2020-12-31 13:19:40|6027.78|5989.78|6031.06|5993.06|6032.57|5994.57|6027.78|5989.78|10
1609420790000|2020-12-31 13:19:50|6031.8|5993.8|6035.12|5997.12|6035.63|5997.63|6031.8|5993.8|10
1609420800000|2020-12-31 13:20:00|6033.88|5995.88|6030|5992|6033.88|5995.88|6030|5992|10
1609420810000|2020-12-31 13:20:10|6030.75|5992.75|6026.31|5988.31|6030.75|5992.75|6025.93|5987.93|10
1609420820000|2020-12-31 13:20:20|6026.59|5988.59|6027.4|5989.4|6028.12|5990.12|6026.59|5988.59|10
1609420830000|2020-12-31 13:20:30|6027.48|5989.48|6026.39|5988.39|6027.48|5989.48|6026.38|5988.38|10
1609420840000|2020-12-31 13:20:40|6026.03|5988.03|6021.68|5983.68|6026.03|5988.03|6021.68|5983.68|10
1609420850000|2020-12-31 13:20:50|6021.36|5983.36|6019.96|5981.96|6021.36|5983.36|6019.95|5981.95|10
1609420860000|2020-12-31 13:21:00|6019.69|5981.69|6018.9|5980.9|6019.69|5981.69|6018.89|5980.89|10
1609420870000|2020-12-31 13:21:10|6018.7|5980.7|6020.08|5982.08|6020.08|5982.08|6018.24|5980.24|10
1609420880000|2020-12-31 13:21:20|6020.43|5982.43|6023.6|5985.6|6023.6|5985.6|6020.43|5982.43|10
1609420890000|2020-12-31 13:21:30|6024.55|5986.55|6028.34|5990.34|6028.35|5990.35|6024.55|5986.55|10
1609420900000|2020-12-31 13:21:40|6028.44|5990.44|6029.04|5991.04|6029.04|5991.04|6028.08|5990.08|10
1609420910000|2020-12-31 13:21:50|6029.35|5991.35|6029.01|5991.01|6029.55|5991.55|6028.9|5990.9|10
1609420920000|2020-12-31 13:22:00|6029.2|5991.2|6032.76|5994.76|6032.76|5994.76|6029.2|5991.2|10
1609420930000|2020-12-31 13:22:10|6033.81|5995.81|6036.34|5998.34|6036.34|5998.34|6033.81|5995.81|10
1609420940000|2020-12-31 13:22:20|6036.29|5998.29|6035.98|5997.98|6036.29|5998.29|6035.62|5997.62|10
1609420950000|2020-12-31 13:22:30|6035.75|5997.75|6036.68|5998.68|6036.68|5998.68|6035.62|5997.62|10
1609420960000|2020-12-31 13:22:40|6036.36|5998.36|6039.06|6001.06|6039.06|6001.06|6036.36|5998.36|10
1609420970000|2020-12-31 13:22:50|6039.2|6001.2|6040.99|6002.99|6040.99|6002.99|6039.2|6001.2|9
1609420980000|2020-12-31 13:23:00|6040.98|6002.98|6042.82|6004.82|6042.86|6004.86|6040.95|6002.95|10
1609420990000|2020-12-31 13:23:10|6042.8|6004.8|6043.91|6005.91|6043.91|6005.91|6042.8|6004.8|10
1609421000000|2020-12-31 13:23:20|6043.79|6005.79|6045.49|6007.49|6045.74|6007.74|6043.79|6005.79|10
1609421010000|2020-12-31 13:23:30|6045.38|6007.38|6046.14|6008.14|6046.14|6008.14|6045.38|6007.38|9
1609421020000|2020-12-31 13:23:40|6046.63|6008.63|6048.96|6010.96|6048.96|6010.96|6046.63|6008.63|10
1609421030000|2020-12-31 13:23:50|6049.09|6011.09|6046.84|6008.84|6049.26|6011.26|6046.61|6008.61|10
1609421040000|2020-12-31 13:24:00|6047.32|6009.32|6047.74|6009.74|6047.94|6009.94|6047.12|6009.12|10
1609421050000|2020-12-31 13:24:10|6047.91|6009.91|6046.36|6008.36|6047.91|6009.91|6046.36|6008.36|9
1609421060000|2020-12-31 13:24:20|6046.91|6008.91|6048.3|6010.3|6048.3|6010.3|6046.56|6008.56|10
1609421070000|2020-12-31 13:24:30|6048.38|6010.38|6050.27|6012.27|6050.67|6012.67|6048.38|6010.38|10
1609421080000|2020-12-31 13:24:40|6050.51|6012.51|6050.38|6012.38|6051|6013|6050.35|6012.35|10
1609421090000|2020-12-31 13:24:50|6050.61|6012.61|6051.96|6013.96|6052.01|6014.01|6050.52|6012.52|10
1609421100000|2020-12-31 13:25:00|6052.07|6014.07|6051.97|6013.97|6052.73|6014.73|6051.87|6013.87|10
1609421110000|2020-12-31 13:25:10|6052.08|6014.08|6053.64|6015.64|6053.7|6015.7|6051.99|6013.99|9
1609421120000|2020-12-31 13:25:20|6054.37|6016.37|6054.04|6016.04|6054.96|6016.96|6054.04|6016.04|10
1609421130000|2020-12-31 13:25:30|6054.02|6016.02|6054.7|6016.7|6055|6017|6053.97|6015.97|10
1609421140000|2020-12-31 13:25:40|6054.55|6016.55|6054.74|6016.74|6055.02|6017.02|6054.32|6016.32|10
1609421150000|2020-12-31 13:25:50|6054.63|6016.63|6053.64|6015.64|6054.63|6016.63|6053.53|6015.53|10
1609421160000|2020-12-31 13:26:00|6053.67|6015.67|6053.19|6015.19|6053.67|6015.67|6053.04|6015.04|9
1609421170000|2020-12-31 13:26:10|6052.92|6014.92|6051.32|6013.32|6053.14|6015.14|6051.32|6013.32|10
1609421180000|2020-12-31 13:26:20|6050.97|6012.97|6050.6|6012.6|6051.14|6013.14|6050.42|6012.42|10
1609421190000|2020-12-31 13:26:30|6050.35|6012.35|6047.97|6009.97|6050.35|6012.35|6047.97|6009.97|10
1609421200000|2020-12-31 13:26:40|6047.36|6009.36|6046.13|6008.13|6047.36|6009.36|6046.13|6008.13|9
1609421210000|2020-12-31 13:26:50|6046.2|6008.2|6046.77|6008.77|6046.79|6008.79|6046.01|6008.01|9
1609421220000|2020-12-31 13:27:00|6046.75|6008.75|6045.16|6007.16|6046.97|6008.97|6045.05|6007.05|10
1609421230000|2020-12-31 13:27:10|6044.85|6006.85|6042.97|6004.97|6044.85|6006.85|6042.97|6004.97|10
1609421240000|2020-12-31 13:27:20|6041.49|6003.49|6036.02|5998.02|6041.49|6003.49|6036.02|5998.02|10
1609421250000|2020-12-31 13:27:30|6035.59|5997.59|6035.54|5997.54|6036.15|5998.15|6035.22|5997.22|10
1609421260000|2020-12-31 13:27:40|6035.31|5997.31|6037.6|5999.6|6037.65|5999.65|6034.84|5996.84|10
1609421270000|2020-12-31 13:27:50|6038.28|6000.28|6041.73|6003.73|6041.73|6003.73|6038.28|6000.28|10
1609421280000|2020-12-31 13:28:00|6041.65|6003.65|6044.22|6006.22|6044.22|6006.22|6041.65|6003.65|10
1609421290000|2020-12-31 13:28:10|6044.01|6006.01|6045.22|6007.22|6045.22|6007.22|6044.01|6006.01|10
1609421300000|2020-12-31 13:28:20|6044.72|6006.72|6045.06|6007.06|6045.17|6007.17|6044.6|6006.6|10
1609421310000|2020-12-31 13:28:30|6045.1|6007.1|6043.32|6005.32|6045.26|6007.26|6043.32|6005.32|10
1609421320000|2020-12-31 13:28:40|6043.63|6005.63|6043.36|6005.36|6043.67|6005.67|6043.28|6005.28|10
1609421330000|2020-12-31 13:28:50|6043.28|6005.28|6043.61|6005.61|6043.61|6005.61|6043.13|6005.13|10
1609421340000|2020-12-31 13:29:00|6043.89|6005.89|6045.65|6007.65|6045.65|6007.65|6043.89|6005.89|10
1609421350000|2020-12-31 13:29:10|6045.87|6007.87|6046.09|6008.09|6046.54|6008.54|6045.85|6007.85|9
1609421360000|2020-12-31 13:29:20|6046.25|6008.25|6046.96|6008.96|6046.96|6008.96|6045.93|6007.93|9
1609421370000|2020-12-31 13:29:30|6047.02|6009.02|6048.16|6010.16|6048.16|6010.16|6046.99|6008.99|10
1609421380000|2020-12-31 13:29:40|6048.1|6010.1|6049|6011|6049.03|6011.03|6048.1|6010.1|10
1609421390000|2020-12-31 13:29:50|6048.74|6010.74|6049.67|6011.67|6049.67|6011.67|6048.74|6010.74|10
1609421400000|2020-12-31 13:30:00|6049.54|6011.54|6047.4|6009.4|6049.6|6011.6|6047.22|6009.22|10
1609421410000|2020-12-31 13:30:10|6047.21|6009.21|6048.51|6010.51|6048.51|6010.51|6047.21|6009.21|10
1609421420000|2020-12-31 13:30:20|6048.56|6010.56|6049.58|6011.58|6050.04|6012.04|6048.56|6010.56|10
1609421430000|2020-12-31 13:30:30|6049.97|6011.97|6051.18|6013.18|6051.35|6013.35|6049.96|6011.96|10
1609421440000|2020-12-31 13:30:40|6051.37|6013.37|6055.4|6017.4|6055.4|6017.4|6051.37|6013.37|10
1609421450000|2020-12-31 13:30:50|6055.89|6017.89|6059.1|6021.1|6059.21|6021.21|6055.85|6017.85|10
1609421460000|2020-12-31 13:31:00|6059.2|6021.2|6061.15|6023.15|6061.15|6023.15|6059.2|6021.2|9
1609421470000|2020-12-31 13:31:10|6061.54|6023.54|6062.34|6024.34|6062.41|6024.41|6061.3|6023.3|10
1609421480000|2020-12-31 13:31:20|6062.25|6024.25|6060.97|6022.97|6062.25|6024.25|6060.97|6022.97|10
1609421490000|2020-12-31 13:31:30|6060.52|6022.52|6060.38|6022.38|6060.77|6022.77|6060.1|6022.1|10
1609421500000|2020-12-31 13:31:40|6060.5|6022.5|6062.25|6024.25|6062.32|6024.32|6060.38|6022.38|10
1609421510000|2020-12-31 13:31:50|6062.3|6024.3|6063.53|6025.53|6063.91|6025.91|6062.3|6024.3|10
1609421520000|2020-12-31 13:32:00|6063.17|6025.17|6061.59|6023.59|6063.33|6025.33|6061.59|6023.59|10
1609421530000|2020-12-31 13:32:10|6061.51|6023.51|6062.72|6024.72|6062.72|6024.72|6061.51|6023.51|10
1609421540000|2020-12-31 13:32:20|6062.6|6024.6|6063.13|6025.13|6063.16|6025.16|6062.58|6024.58|10
1609421550000|2020-12-31 13:32:30|6062.91|6024.91|6060.95|6022.95|6062.91|6024.91|6060.95|6022.95|10
1609421560000|2020-12-31 13:32:40|6060.48|6022.48|6062.21|6024.21|6062.21|6024.21|6060.09|6022.09|10
1609421570000|2020-12-31 13:32:50|6062.05|6024.05|6062.42|6024.42|6062.42|6024.42|6061.85|6023.85|10
1609421580000|2020-12-31 13:33:00|6062.43|6024.43|6062.53|6024.53|6062.7|6024.7|6062.4|6024.4|10
1609421590000|2020-12-31 13:33:10|6062.57|6024.57|6063.04|6025.04|6063.1|6025.1|6062.26|6024.26|10
1609421600000|2020-12-31 13:33:20|6063.14|6025.14|6063.92|6025.92|6063.95|6025.95|6063.04|6025.04|9
1609421610000|2020-12-31 13:33:30|6064.07|6026.07|6064.2|6026.2|6064.71|6026.71|6063.84|6025.84|8
1609421620000|2020-12-31 13:33:40|6064.5|6026.5|6064.76|6026.76|6065.2|6027.2|6064.5|6026.5|10
1609421630000|2020-12-31 13:33:50|6064.45|6026.45|6064.34|6026.34|6064.52|6026.52|6064.06|6026.06|9
1609421640000|2020-12-31 13:34:00|6064.16|6026.16|6064.45|6026.45|6064.45|6026.45|6064.07|6026.07|9
1609421650000|2020-12-31 13:34:10|6064.53|6026.53|6065.36|6027.36|6065.73|6027.73|6064.35|6026.35|10
1609421660000|2020-12-31 13:34:20|6065.53|6027.53|6071.24|6033.24|6071.24|6033.24|6065.53|6027.53|10
1609421670000|2020-12-31 13:34:30|6071.58|6033.58|6071.95|6033.95|6072.41|6034.41|6071.58|6033.58|10
1609421680000|2020-12-31 13:34:40|6071.36|6033.36|6069.16|6031.16|6071.36|6033.36|6068.48|6030.48|9
1609421690000|2020-12-31 13:34:50|6069.55|6031.55|6070.01|6032.01|6070.29|6032.29|6069.55|6031.55|10
1609421700000|2020-12-31 13:35:00|6070.34|6032.34|6070.23|6032.23|6070.7|6032.7|6070.16|6032.16|10
1609421710000|2020-12-31 13:35:10|6070.42|6032.42|6071.18|6033.18|6071.51|6033.51|6070.42|6032.42|10
1609421720000|2020-12-31 13:35:20|6070.87|6032.87|6073.48|6035.48|6073.48|6035.48|6070.87|6032.87|9
1609421730000|2020-12-31 13:35:30|6073.58|6035.58|6073.5|6035.5|6073.58|6035.58|6072.8|6034.8|10
1609421740000|2020-12-31 13:35:40|6073.46|6035.46|6071.84|6033.84|6073.46|6035.46|6071.84|6033.84|9
1609421750000|2020-12-31 13:35:50|6071.6|6033.6|6070.91|6032.91|6071.79|6033.79|6070.91|6032.91|9
1609421760000|2020-12-31 13:36:00|6071.11|6033.11|6069.13|6031.13|6071.44|6033.44|6069.13|6031.13|10
1609421770000|2020-12-31 13:36:10|6068.63|6030.63|6066.65|6028.65|6068.63|6030.63|6066.65|6028.65|10
1609421780000|2020-12-31 13:36:20|6066.55|6028.55|6065.98|6027.98|6066.65|6028.65|6065.98|6027.98|8
1609421790000|2020-12-31 13:36:30|6066.07|6028.07|6063.54|6025.54|6066.07|6028.07|6063.54|6025.54|10
1609421800000|2020-12-31 13:36:40|6063.28|6025.28|6066.24|6028.24|6066.24|6028.24|6063.22|6025.22|10
1609421810000|2020-12-31 13:36:50|6066.21|6028.21|6065.24|6027.24|6066.6|6028.6|6065.24|6027.24|10
1609421820000|2020-12-31 13:37:00|6065.18|6027.18|6063.78|6025.78|6065.18|6027.18|6063.78|6025.78|10
1609421830000|2020-12-31 13:37:10|6063.91|6025.91|6062.95|6024.95|6064.34|6026.34|6062.95|6024.95|10
1609421840000|2020-12-31 13:37:20|6062.6|6024.6|6062.12|6024.12|6062.75|6024.75|6061.99|6023.99|10
1609421850000|2020-12-31 13:37:30|6061.75|6023.75|6060.74|6022.74|6061.84|6023.84|6060.74|6022.74|10
1609421860000|2020-12-31 13:37:40|6060.54|6022.54|6059.54|6021.54|6060.54|6022.54|6059.44|6021.44|10
1609421870000|2020-12-31 13:37:50|6059.05|6021.05|6060.26|6022.26|6060.26|6022.26|6059.05|6021.05|10
1609421880000|2020-12-31 13:38:00|6059.88|6021.88|6060.51|6022.51|6060.62|6022.62|6059.88|6021.88|10
1609421890000|2020-12-31 13:38:10|6060.75|6022.75|6062.31|6024.31|6062.65|6024.65|6060.75|6022.75|10
1609421900000|2020-12-31 13:38:20|6062.2|6024.2|6063.09|6025.09|6063.09|6025.09|6061.92|6023.92|9
1609421910000|2020-12-31 13:38:30|6063.48|6025.48|6064.43|6026.43|6064.43|6026.43|6063.48|6025.48|10
1609421920000|2020-12-31 13:38:40|6064.26|6026.26|6064|6026|6064.39|6026.39|6063.8|6025.8|10
1609421930000|2020-12-31 13:38:50|6064.01|6026.01|6063.33|6025.33|6064.11|6026.11|6063.24|6025.24|10
1609421940000|2020-12-31 13:39:00|6063.51|6025.51|6063.14|6025.14|6063.51|6025.51|6062.94|6024.94|10
1609421950000|2020-12-31 13:39:10|6063.09|6025.09|6063.77|6025.77|6063.77|6025.77|6062.89|6024.89|10
1609421960000|2020-12-31 13:39:20|6063.83|6025.83|6063.35|6025.35|6063.83|6025.83|6062.82|6024.82|10
1609421970000|2020-12-31 13:39:30|6063.37|6025.37|6064.28|6026.28|6064.28|6026.28|6063.37|6025.37|9
1609421980000|2020-12-31 13:39:40|6064.17|6026.17|6064.31|6026.31|6064.57|6026.57|6064.01|6026.01|10
1609421990000|2020-12-31 13:39:50|6064.14|6026.14|6063.4|6025.4|6064.21|6026.21|6063.4|6025.4|10
1609422000000|2020-12-31 13:40:00|6063.05|6025.05|6062.15|6024.15|6063.05|6025.05|6061.92|6023.92|10
1609422010000|2020-12-31 13:40:10|6062.45|6024.45|6063.21|6025.21|6063.21|6025.21|6062.41|6024.41|10
1609422020000|2020-12-31 13:40:20|6063.05|6025.05|6063.28|6025.28|6063.28|6025.28|6062.94|6024.94|10
1609422030000|2020-12-31 13:40:30|6063.13|6025.13|6063.9|6025.9|6063.9|6025.9|6063.13|6025.13|10
1609422040000|2020-12-31 13:40:40|6063.88|6025.88|6063.11|6025.11|6064.02|6026.02|6063.11|6025.11|9
1609422050000|2020-12-31 13:40:50|6063.19|6025.19|6063.3|6025.3|6063.3|6025.3|6063.02|6025.02|10
1609422060000|2020-12-31 13:41:00|6063.21|6025.21|6064.45|6026.45|6064.45|6026.45|6062.46|6024.46|10
1609422070000|2020-12-31 13:41:10|6064.6|6026.6|6065.71|6027.71|6065.79|6027.79|6064.46|6026.46|10
1609422080000|2020-12-31 13:41:20|6065.58|6027.58|6066.98|6028.98|6066.98|6028.98|6065.58|6027.58|10
1609422090000|2020-12-31 13:41:30|6067.03|6029.03|6068.17|6030.17|6068.17|6030.17|6067.03|6029.03|10
1609422100000|2020-12-31 13:41:40|6068.1|6030.1|6070.98|6032.98|6070.98|6032.98|6068.1|6030.1|10
1609422110000|2020-12-31 13:41:50|6071.15|6033.15|6075.93|6037.93|6075.93|6037.93|6071.15|6033.15|10
1609422120000|2020-12-31 13:42:00|6077.12|6039.12|6078.58|6040.58|6078.91|6040.91|6077.12|6039.12|10
1609422130000|2020-12-31 13:42:10|6078.51|6040.51|6080.92|6042.92|6080.92|6042.92|6078.36|6040.36|10
1609422140000|2020-12-31 13:42:20|6080.95|6042.95|6079.5|6041.5|6081.05|6043.05|6079.5|6041.5|10
1609422150000|2020-12-31 13:42:30|6079.89|6041.89|6079.98|6041.98|6080.06|6042.06|6079.09|6041.09|10
1609422160000|2020-12-31 13:42:40|6079.95|6041.95|6081.49|6043.49|6081.49|6043.49|6079.85|6041.85|10
1609422170000|2020-12-31 13:42:50|6081.99|6043.99|6087.5|6049.5|6087.5|6049.5|6081.83|6043.83|10
1609422180000|2020-12-31 13:43:00|6087.63|6049.63|6086.77|6048.77|6088.18|6050.18|6086.77|6048.77|10
1609422190000|2020-12-31 13:43:10|6086.22|6048.22|6085.04|6047.04|6086.22|6048.22|6085.04|6047.04|10
1609422200000|2020-12-31 13:43:20|6085.07|6047.07|6084.89|6046.89|6085.34|6047.34|6084.89|6046.89|10
1609422210000|2020-12-31 13:43:30|6084.49|6046.49|6082.67|6044.67|6084.49|6046.49|6082.67|6044.67|10
1609422220000|2020-12-31 13:43:40|6083.16|6045.16|6081.18|6043.18|6083.16|6045.16|6081.18|6043.18|10
1609422230000|2020-12-31 13:43:50|6081.3|6043.3|6082.03|6044.03|6082.15|6044.15|6081.3|6043.3|9
1609422240000|2020-12-31 13:44:00|6081.69|6043.69|6081.13|6043.13|6082.02|6044.02|6081.13|6043.13|10
1609422250000|2020-12-31 13:44:10|6081.47|6043.47|6081.05|6043.05|6081.47|6043.47|6081.01|6043.01|10
1609422260000|2020-12-31 13:44:20|6081.03|6043.03|6081.81|6043.81|6081.81|6043.81|6080.58|6042.58|10
1609422270000|2020-12-31 13:44:30|6082|6044|6084.41|6046.41|6084.41|6046.41|6082|6044|10
1609422280000|2020-12-31 13:44:40|6084.75|6046.75|6085.16|6047.16|6085.51|6047.51|6084.69|6046.69|10
1609422290000|2020-12-31 13:44:50|6085.46|6047.46|6085.95|6047.95|6086.4|6048.4|6085.46|6047.46|10
1609422300000|2020-12-31 13:45:00|6085.93|6047.93|6085.99|6047.99|6085.99|6047.99|6085.47|6047.47|10
1609422310000|2020-12-31 13:45:10|6086.11|6048.11|6085.63|6047.63|6086.11|6048.11|6085.3|6047.3|10
1609422320000|2020-12-31 13:45:20|6085.58|6047.58|6083.9|6045.9|6085.58|6047.58|6083.9|6045.9|10
1609422330000|2020-12-31 13:45:30|6083.52|6045.52|6081.76|6043.76|6083.52|6045.52|6081.76|6043.76|10
1609422340000|2020-12-31 13:45:40|6081.61|6043.61|6081.44|6043.44|6081.61|6043.61|6080.3|6042.3|10
1609422350000|2020-12-31 13:45:50|6081.63|6043.63|6084.57|6046.57|6084.57|6046.57|6081.63|6043.63|10
1609422360000|2020-12-31 13:46:00|6084.74|6046.74|6085.29|6047.29|6085.68|6047.68|6084.74|6046.74|9
1609422370000|2020-12-31 13:46:10|6085.22|6047.22|6084.67|6046.67|6085.22|6047.22|6084.38|6046.38|10
1609422380000|2020-12-31 13:46:20|6084.49|6046.49|6084.09|6046.09|6084.49|6046.49|6083.68|6045.68|10
1609422390000|2020-12-31 13:46:30|6084.01|6046.01|6083.78|6045.78|6084.1|6046.1|6083.74|6045.74|10
1609422400000|2020-12-31 13:46:40|6083.57|6045.57|6082.32|6044.32|6083.57|6045.57|6082.32|6044.32|10
1609422410000|2020-12-31 13:46:50|6082.46|6044.46|6080.88|6042.88|6082.46|6044.46|6080.88|6042.88|10
1609422420000|2020-12-31 13:47:00|6080.76|6042.76|6078.37|6040.37|6080.76|6042.76|6078.37|6040.37|10
1609422430000|2020-12-31 13:47:10|6078.04|6040.04|6077.89|6039.89|6078.56|6040.56|6077.85|6039.85|10
1609422440000|2020-12-31 13:47:20|6078.1|6040.1|6079.19|6041.19|6079.19|6041.19|6078.1|6040.1|10
1609422450000|2020-12-31 13:47:30|6079.37|6041.37|6078.99|6040.99|6079.59|6041.59|6078.99|6040.99|10
1609422460000|2020-12-31 13:47:40|6079.33|6041.33|6079.3|6041.3|6079.85|6041.85|6079.15|6041.15|10
1609422470000|2020-12-31 13:47:50|6079.33|6041.33|6080.05|6042.05|6080.29|6042.29|6079.33|6041.33|9
1609422480000|2020-12-31 13:48:00|6080.15|6042.15|6079.65|6041.65|6080.37|6042.37|6079.62|6041.62|10
1609422490000|2020-12-31 13:48:10|6079.61|6041.61|6082.24|6044.24|6082.24|6044.24|6079.61|6041.61|10
1609422500000|2020-12-31 13:48:20|6082.28|6044.28|6082.91|6044.91|6083.21|6045.21|6082.28|6044.28|9
1609422510000|2020-12-31 13:48:30|6082.92|6044.92|6083.01|6045.01|6083.6|6045.6|6082.8|6044.8|10
1609422520000|2020-12-31 13:48:40|6083.11|6045.11|6083.19|6045.19|6083.34|6045.34|6082.88|6044.88|10
1609422530000|2020-12-31 13:48:50|6083.01|6045.01|6082.23|6044.23|6083.16|6045.16|6082.22|6044.22|9
1609422540000|2020-12-31 13:49:00|6082.1|6044.1|6081.33|6043.33|6082.1|6044.1|6081.22|6043.22|9
1609422550000|2020-12-31 13:49:10|6081.15|6043.15|6081.6|6043.6|6082.16|6044.16|6081.15|6043.15|10
1609422560000|2020-12-31 13:49:20|6081.63|6043.63|6082|6044|6082|6044|6081.36|6043.36|10
1609422570000|2020-12-31 13:49:30|6082.44|6044.44|6082.37|6044.37|6082.6|6044.6|6082.03|6044.03|10
1609422580000|2020-12-31 13:49:40|6082.59|6044.59|6082.22|6044.22|6082.6|6044.6|6082.22|6044.22|10
1609422590000|2020-12-31 13:49:50|6082.5|6044.5|6082.69|6044.69|6082.69|6044.69|6082.43|6044.43|10
1609422600000|2020-12-31 13:50:00|6082.26|6044.26|6081.63|6043.63|6082.26|6044.26|6081.63|6043.63|10
1609422610000|2020-12-31 13:50:10|6081.41|6043.41|6080.4|6042.4|6081.48|6043.48|6080.4|6042.4|10
1609422620000|2020-12-31 13:50:20|6080.23|6042.23|6078.79|6040.79|6080.23|6042.23|6078.79|6040.79|10
1609422630000|2020-12-31 13:50:30|6078.82|6040.82|6078.79|6040.79|6078.82|6040.82|6078.28|6040.28|10
1609422640000|2020-12-31 13:50:40|6078.45|6040.45|6074.45|6036.45|6078.45|6040.45|6074.45|6036.45|10
1609422650000|2020-12-31 13:50:50|6073.66|6035.66|6072.46|6034.46|6073.66|6035.66|6072.17|6034.17|10
1609422660000|2020-12-31 13:51:00|6072.6|6034.6|6072.34|6034.34|6073.03|6035.03|6072.34|6034.34|9
1609422670000|2020-12-31 13:51:10|6072.5|6034.5|6072.04|6034.04|6072.5|6034.5|6072.04|6034.04|10
1609422680000|2020-12-31 13:51:20|6072.1|6034.1|6073.07|6035.07|6073.2|6035.2|6072.1|6034.1|10
1609422690000|2020-12-31 13:51:30|6072.92|6034.92|6072.64|6034.64|6072.98|6034.98|6072.64|6034.64|10
1609422700000|2020-12-31 13:51:40|6072.68|6034.68|6072.45|6034.45|6072.68|6034.68|6072.24|6034.24|9
1609422710000|2020-12-31 13:51:50|6072.21|6034.21|6073.63|6035.63|6073.63|6035.63|6071.87|6033.87|10
1609422720000|2020-12-31 13:52:00|6073.53|6035.53|6073.21|6035.21|6073.53|6035.53|6072.78|6034.78|10
1609422730000|2020-12-31 13:52:10|6073.13|6035.13|6073.68|6035.68|6073.68|6035.68|6072.93|6034.93|9
1609422740000|2020-12-31 13:52:20|6073.65|6035.65|6074.14|6036.14|6074.17|6036.17|6073.5|6035.5|10
1609422750000|2020-12-31 13:52:30|6074.05|6036.05|6075.66|6037.66|6075.76|6037.76|6074.05|6036.05|10
1609422760000|2020-12-31 13:52:40|6075.56|6037.56|6076.97|6038.97|6076.97|6038.97|6075.55|6037.55|10
1609422770000|2020-12-31 13:52:50|6077|6039|6078.36|6040.36|6078.36|6040.36|6076.99|6038.99|9
1609422780000|2020-12-31 13:53:00|6078.49|6040.49|6079.28|6041.28|6079.87|6041.87|6078.49|6040.49|10
1609422790000|2020-12-31 13:53:10|6079.24|6041.24|6081.47|6043.47|6081.47|6043.47|6079.24|6041.24|9
1609422800000|2020-12-31 13:53:20|6081.4|6043.4|6084.52|6046.52|6084.52|6046.52|6081.4|6043.4|10
1609422810000|2020-12-31 13:53:30|6084.5|6046.5|6086.26|6048.26|6086.26|6048.26|6084.37|6046.37|10
1609422820000|2020-12-31 13:53:40|6086.8|6048.8|6086.83|6048.83|6087.43|6049.43|6086.56|6048.56|10
1609422830000|2020-12-31 13:53:50|6086.8|6048.8|6086.33|6048.33|6086.8|6048.8|6086.26|6048.26|10
1609422840000|2020-12-31 13:54:00|6086.08|6048.08|6085.2|6047.2|6086.1|6048.1|6085.2|6047.2|9
1609422850000|2020-12-31 13:54:10|6084.79|6046.79|6081.13|6043.13|6084.94|6046.94|6081.13|6043.13|10
1609422860000|2020-12-31 13:54:20|6080.65|6042.65|6079.8|6041.8|6080.99|6042.99|6079.79|6041.79|10
1609422870000|2020-12-31 13:54:30|6079.87|6041.87|6079.3|6041.3|6080.26|6042.26|6079.27|6041.27|10
1609422880000|2020-12-31 13:54:40|6079.39|6041.39|6077.1|6039.1|6079.39|6041.39|6077.1|6039.1|10
1609422890000|2020-12-31 13:54:50|6077.14|6039.14|6076.33|6038.33|6077.14|6039.14|6076.33|6038.33|9
1609422900000|2020-12-31 13:55:00|6076|6038|6072.55|6034.55|6076|6038|6072.44|6034.44|10
1609422910000|2020-12-31 13:55:10|6072.59|6034.59|6072.69|6034.69|6072.92|6034.92|6071.76|6033.76|10
1609422920000|2020-12-31 13:55:20|6072.73|6034.73|6071.78|6033.78|6072.79|6034.79|6071.78|6033.78|10
1609422930000|2020-12-31 13:55:30|6071.42|6033.42|6071.37|6033.37|6071.66|6033.66|6070.84|6032.84|9
1609422940000|2020-12-31 13:55:40|6071.36|6033.36|6070.82|6032.82|6071.5|6033.5|6070.82|6032.82|10
1609422950000|2020-12-31 13:55:50|6069.96|6031.96|6068.95|6030.95|6069.96|6031.96|6068.71|6030.71|10
1609422960000|2020-12-31 13:56:00|6068.73|6030.73|6067.86|6029.86|6068.87|6030.87|6067.86|6029.86|10
1609422970000|2020-12-31 13:56:10|6067.89|6029.89|6066.89|6028.89|6067.89|6029.89|6066.63|6028.63|10
1609422980000|2020-12-31 13:56:20|6067.15|6029.15|6068.89|6030.89|6068.89|6030.89|6067.15|6029.15|10
1609422990000|2020-12-31 13:56:30|6068.72|6030.72|6071.24|6033.24|6071.24|6033.24|6068.72|6030.72|10
1609423000000|2020-12-31 13:56:40|6071.19|6033.19|6071.65|6033.65|6071.8|6033.8|6070.95|6032.95|10
1609423010000|2020-12-31 13:56:50|6072.07|6034.07|6072.35|6034.35|6072.41|6034.41|6071.9|6033.9|10
1609423020000|2020-12-31 13:57:00|6072.27|6034.27|6072.46|6034.46|6072.93|6034.93|6072.27|6034.27|9
1609423030000|2020-12-31 13:57:10|6072.54|6034.54|6073.8|6035.8|6073.8|6035.8|6072.54|6034.54|10
1609423040000|2020-12-31 13:57:20|6074.01|6036.01|6075.12|6037.12|6075.12|6037.12|6073.86|6035.86|10
1609423050000|2020-12-31 13:57:30|6074.65|6036.65|6075.45|6037.45|6075.53|6037.53|6074.65|6036.65|10
1609423060000|2020-12-31 13:57:40|6075.41|6037.41|6074.1|6036.1|6075.41|6037.41|6074.09|6036.09|10
1609423070000|2020-12-31 13:57:50|6074.14|6036.14|6074.05|6036.05|6074.17|6036.17|6073.71|6035.71|10
1609423080000|2020-12-31 13:58:00|6074.29|6036.29|6073.86|6035.86|6074.45|6036.45|6073.86|6035.86|10
1609423090000|2020-12-31 13:58:10|6073.78|6035.78|6072.88|6034.88|6073.78|6035.78|6072.85|6034.85|9
1609423100000|2020-12-31 13:58:20|6072.89|6034.89|6072.65|6034.65|6072.98|6034.98|6072.65|6034.65|9
1609423110000|2020-12-31 13:58:30|6072.6|6034.6|6070.89|6032.89|6072.6|6034.6|6070.89|6032.89|9
1609423120000|2020-12-31 13:58:40|6070.87|6032.87|6071.84|6033.84|6071.84|6033.84|6070.78|6032.78|10
1609423130000|2020-12-31 13:58:50|6071.87|6033.87|6072.74|6034.74|6072.74|6034.74|6071.14|6033.14|10
1609423140000|2020-12-31 13:59:00|6072.37|6034.37|6073.29|6035.29|6073.29|6035.29|6072.37|6034.37|10
1609423150000|2020-12-31 13:59:10|6073.47|6035.47|6073.87|6035.87|6073.96|6035.96|6073.47|6035.47|10
1609423160000|2020-12-31 13:59:20|6073.82|6035.82|6073.44|6035.44|6073.82|6035.82|6073.44|6035.44|9
1609423170000|2020-12-31 13:59:30|6073.34|6035.34|6075.76|6037.76|6075.76|6037.76|6073.26|6035.26|10
1609423180000|2020-12-31 13:59:40|6075.94|6037.94|6078.57|6040.57|6078.57|6040.57|6075.94|6037.94|10
1609423190000|2020-12-31 13:59:50|6078.91|6040.91|6080.08|6042.08|6080.08|6042.08|6078.91|6040.91|10
1609423200000|2020-12-31 14:00:00|6080.15|6042.15|6078.97|6040.97|6080.28|6042.28|6078.97|6040.97|10
1609423210000|2020-12-31 14:00:10|6078.55|6040.55|6072.64|6034.64|6078.55|6040.55|6072.64|6034.64|10
1609423220000|2020-12-31 14:00:20|6072.45|6034.45|6071.36|6033.36|6072.47|6034.47|6071.36|6033.36|10
1609423230000|2020-12-31 14:00:30|6071.54|6033.54|6071.22|6033.22|6071.54|6033.54|6071.22|6033.22|9
1609423240000|2020-12-31 14:00:40|6070.82|6032.82|6069.44|6031.44|6070.82|6032.82|6069.44|6031.44|9
1609423250000|2020-12-31 14:00:50|6069.35|6031.35|6067.64|6029.64|6069.35|6031.35|6067.64|6029.64|10
1609423260000|2020-12-31 14:01:00|6067.07|6029.07|6066.69|6028.69|6067.07|6029.07|6066.49|6028.49|10
1609423270000|2020-12-31 14:01:10|6066.78|6028.78|6066.89|6028.89|6067.47|6029.47|6066.53|6028.53|9
1609423280000|2020-12-31 14:01:20|6066.82|6028.82|6068.29|6030.29|6068.36|6030.36|6066.77|6028.77|10
1609423290000|2020-12-31 14:01:30|6068.37|6030.37|6066.75|6028.75|6068.52|6030.52|6066.75|6028.75|10
1609423300000|2020-12-31 14:01:40|6067.09|6029.09|6066.06|6028.06|6067.09|6029.09|6066|6028|10
1609423310000|2020-12-31 14:01:50|6066.05|6028.05|6065.07|6027.07|6066.05|6028.05|6064.88|6026.88|10
1609423320000|2020-12-31 14:02:00|6064.53|6026.53|6062.87|6024.87|6064.53|6026.53|6062.8|6024.8|10
1609423330000|2020-12-31 14:02:10|6062.35|6024.35|6058.94|6020.94|6062.35|6024.35|6058.94|6020.94|8
1609423340000|2020-12-31 14:02:20|6059.23|6021.23|6054.2|6016.2|6059.55|6021.55|6054.2|6016.2|10
1609423350000|2020-12-31 14:02:30|6054.28|6016.28|6053.16|6015.16|6054.53|6016.53|6053.16|6015.16|10
1609423360000|2020-12-31 14:02:40|6052.95|6014.95|6054.43|6016.43|6054.43|6016.43|6052.5|6014.5|10
1609423370000|2020-12-31 14:02:50|6054.59|6016.59|6055.1|6017.1|6055.1|6017.1|6054.3|6016.3|10
1609423380000|2020-12-31 14:03:00|6054.5|6016.5|6051.89|6013.89|6054.73|6016.73|6051.89|6013.89|10
1609423390000|2020-12-31 14:03:10|6051.51|6013.51|6048.07|6010.07|6051.69|6013.69|6048.07|6010.07|10
1609423400000|2020-12-31 14:03:20|6047.6|6009.6|6046.38|6008.38|6047.73|6009.73|6045.81|6007.81|9
1609423410000|2020-12-31 14:03:30|6046.49|6008.49|6048.23|6010.23|6048.23|6010.23|6046.49|6008.49|10
1609423420000|2020-12-31 14:03:40|6048.52|6010.52|6048.45|6010.45|6048.68|6010.68|6048.36|6010.36|10
1609423430000|2020-12-31 14:03:50|6048.14|6010.14|6048.37|6010.37|6048.42|6010.42|6047.85|6009.85|9
1609423440000|2020-12-31 14:04:00|6048.23|6010.23|6045.82|6007.82|6048.23|6010.23|6045.82|6007.82|9
1609423450000|2020-12-31 14:04:10|6045.86|6007.86|6046.71|6008.71|6046.71|6008.71|6045.24|6007.24|10
1609423460000|2020-12-31 14:04:20|6046.47|6008.47|6047.62|6009.62|6047.88|6009.88|6046.47|6008.47|10
1609423470000|2020-12-31 14:04:30|6047.81|6009.81|6046.91|6008.91|6047.81|6009.81|6046.86|6008.86|10
1609423480000|2020-12-31 14:04:40|6046.86|6008.86|6046.48|6008.48|6046.86|6008.86|6046.2|6008.2|9
1609423490000|2020-12-31 14:04:50|6046.26|6008.26|6047.56|6009.56|6047.56|6009.56|6045.97|6007.97|10
1609423500000|2020-12-31 14:05:00|6047.75|6009.75|6049.42|6011.42|6049.43|6011.43|6047.75|6009.75|10
1609423510000|2020-12-31 14:05:10|6049.5|6011.5|6051.8|6013.8|6051.8|6013.8|6049.5|6011.5|10
1609423520000|2020-12-31 14:05:20|6052.23|6014.23|6055.8|6017.8|6055.8|6017.8|6052.23|6014.23|10
1609423530000|2020-12-31 14:05:30|6055.28|6017.28|6058.53|6020.53|6058.53|6020.53|6055.28|6017.28|10
1609423540000|2020-12-31 14:05:40|6058.71|6020.71|6058.43|6020.43|6059.8|6021.8|6058.38|6020.38|10
1609423550000|2020-12-31 14:05:50|6058.58|6020.58|6058.08|6020.08|6058.96|6020.96|6058.07|6020.07|10
1609423560000|2020-12-31 14:06:00|6057.8|6019.8|6057.89|6019.89|6057.97|6019.97|6057.54|6019.54|10
1609423570000|2020-12-31 14:06:10|6057.66|6019.66|6058.28|6020.28|6058.28|6020.28|6057.4|6019.4|9
1609423580000|2020-12-31 14:06:20|6058.42|6020.42|6058.05|6020.05|6058.45|6020.45|6058.05|6020.05|8
1609423590000|2020-12-31 14:06:30|6057.91|6019.91|6057.23|6019.23|6058.19|6020.19|6056.79|6018.79|10
1609423600000|2020-12-31 14:06:40|6057.52|6019.52|6056.81|6018.81|6057.67|6019.67|6056.81|6018.81|10
1609423610000|2020-12-31 14:06:50|6056.8|6018.8|6056.03|6018.03|6056.92|6018.92|6056.03|6018.03|9
1609423620000|2020-12-31 14:07:00|6056.25|6018.25|6055.17|6017.17|6056.31|6018.31|6055.17|6017.17|9
1609423630000|2020-12-31 14:07:10|6055.05|6017.05|6051.24|6013.24|6055.05|6017.05|6051.24|6013.24|10
1609423640000|2020-12-31 14:07:20|6050.32|6012.32|6049.2|6011.2|6050.32|6012.32|6048.72|6010.72|10
1609423650000|2020-12-31 14:07:30|6049.03|6011.03|6049.45|6011.45|6049.81|6011.81|6048.54|6010.54|10
1609423660000|2020-12-31 14:07:40|6049.94|6011.94|6054.89|6016.89|6054.89|6016.89|6049.92|6011.92|10
1609423670000|2020-12-31 14:07:50|6055.22|6017.22|6057.67|6019.67|6057.67|6019.67|6055.19|6017.19|10
1609423680000|2020-12-31 14:08:00|6058.15|6020.15|6058.83|6020.83|6059.01|6021.01|6058.15|6020.15|10
1609423690000|2020-12-31 14:08:10|6058.98|6020.98|6058.47|6020.47|6059.71|6021.71|6058.47|6020.47|8
1609423700000|2020-12-31 14:08:20|6058.05|6020.05|6056|6018|6058.05|6020.05|6056|6018|10
1609423710000|2020-12-31 14:08:30|6055.35|6017.35|6055.05|6017.05|6055.55|6017.55|6054.81|6016.81|10
1609423720000|2020-12-31 14:08:40|6055.03|6017.03|6053.91|6015.91|6055.16|6017.16|6053.91|6015.91|10
1609423730000|2020-12-31 14:08:50|6054.32|6016.32|6054.46|6016.46|6054.46|6016.46|6054.07|6016.07|10
1609423740000|2020-12-31 14:09:00|6054.54|6016.54|6054.89|6016.89|6055.17|6017.17|6054.54|6016.54|10
1609423750000|2020-12-31 14:09:10|6054.62|6016.62|6054.93|6016.93|6055.08|6017.08|6054.52|6016.52|10
1609423760000|2020-12-31 14:09:20|6054.89|6016.89|6056.02|6018.02|6056.02|6018.02|6054.54|6016.54|10
1609423770000|2020-12-31 14:09:30|6056.09|6018.09|6055.59|6017.59|6056.33|6018.33|6055.3|6017.3|10
1609423780000|2020-12-31 14:09:40|6055.3|6017.3|6054.21|6016.21|6055.53|6017.53|6054.21|6016.21|10
1609423790000|2020-12-31 14:09:50|6054.12|6016.12|6052.61|6014.61|6054.12|6016.12|6052.61|6014.61|10
1609423800000|2020-12-31 14:10:00|6052.49|6014.49|6052.64|6014.64|6052.76|6014.76|6052.38|6014.38|10
1609423810000|2020-12-31 14:10:10|6052.55|6014.55|6050.46|6012.46|6052.63|6014.63|6050.46|6012.46|9
1609423820000|2020-12-31 14:10:20|6050.26|6012.26|6048.38|6010.38|6050.26|6012.26|6047.88|6009.88|10
1609423830000|2020-12-31 14:10:30|6048.08|6010.08|6051.8|6013.8|6051.8|6013.8|6048.08|6010.08|10
1609423840000|2020-12-31 14:10:40|6052.14|6014.14|6055.33|6017.33|6055.33|6017.33|6051.95|6013.95|10
1609423850000|2020-12-31 14:10:50|6055.31|6017.31|6055.94|6017.94|6057.19|6019.19|6055.31|6017.31|10
1609423860000|2020-12-31 14:11:00|6056.08|6018.08|6056.41|6018.41|6056.43|6018.43|6055.89|6017.89|8
1609423870000|2020-12-31 14:11:10|6056.43|6018.43|6053.42|6015.42|6056.43|6018.43|6053.42|6015.42|9
1609423880000|2020-12-31 14:11:20|6053.36|6015.36|6050.24|6012.24|6053.36|6015.36|6050.13|6012.13|10
1609423890000|2020-12-31 14:11:30|6049.74|6011.74|6049|6011|6049.74|6011.74|6048.67|6010.67|10
1609423900000|2020-12-31 14:11:40|6048.82|6010.82|6049.09|6011.09|6049.2|6011.2|6048.68|6010.68|10
1609423910000|2020-12-31 14:11:50|6048.35|6010.35|6047.17|6009.17|6048.39|6010.39|6046.88|6008.88|10
1609423920000|2020-12-31 14:12:00|6046.48|6008.48|6045.63|6007.63|6046.73|6008.73|6045.63|6007.63|10
1609423930000|2020-12-31 14:12:10|6044.97|6006.97|6045.08|6007.08|6045.08|6007.08|6044.52|6006.52|10
1609423940000|2020-12-31 14:12:20|6045.39|6007.39|6042.83|6004.83|6045.39|6007.39|6042.83|6004.83|10
1609423950000|2020-12-31 14:12:30|6041.6|6003.6|6039.74|6001.74|6041.6|6003.6|6039.28|6001.28|10
1609423960000|2020-12-31 14:12:40|6038.45|6000.45|6035.48|5997.48|6038.45|6000.45|6033.97|5995.97|10
1609423970000|2020-12-31 14:12:50|6035.78|5997.78|6037.42|5999.42|6038.28|6000.28|6035.78|5997.78|10
1609423980000|2020-12-31 14:13:00|6037.81|5999.81|6036.71|5998.71|6037.81|5999.81|6036.44|5998.44|10
1609423990000|2020-12-31 14:13:10|6036.6|5998.6|6036.73|5998.73|6037.06|5999.06|6036.31|5998.31|10
1609424000000|2020-12-31 14:13:20|6037.43|5999.43|6038.31|6000.31|6038.31|6000.31|6037.22|5999.22|10
1609424010000|2020-12-31 14:13:30|6038.23|6000.23|6040.78|6002.78|6040.78|6002.78|6038.12|6000.12|10
1609424020000|2020-12-31 14:13:40|6040.87|6002.87|6044.24|6006.24|6044.24|6006.24|6040.87|6002.87|10
1609424030000|2020-12-31 14:13:50|6044.3|6006.3|6044.72|6006.72|6044.72|6006.72|6043.78|6005.78|10
1609424040000|2020-12-31 14:14:00|6045.03|6007.03|6045.5|6007.5|6045.96|6007.96|6045.03|6007.03|10
1609424050000|2020-12-31 14:14:10|6046.31|6008.31|6047.99|6009.99|6048.1|6010.1|6046.28|6008.28|10
1609424060000|2020-12-31 14:14:20|6048.38|6010.38|6050.13|6012.13|6050.13|6012.13|6048.38|6010.38|10
1609424070000|2020-12-31 14:14:30|6050.37|6012.37|6052.13|6014.13|6052.2|6014.2|6050.37|6012.37|10
1609424080000|2020-12-31 14:14:40|6051.63|6013.63|6051.72|6013.72|6051.72|6013.72|6050.99|6012.99|10
1609424090000|2020-12-31 14:14:50|6052.42|6014.42|6054.65|6016.65|6054.65|6016.65|6052.36|6014.36|10
1609424100000|2020-12-31 14:15:00|6054.73|6016.73|6055.74|6017.74|6055.8|6017.8|6054.73|6016.73|10
1609424110000|2020-12-31 14:15:10|6055.82|6017.82|6057.56|6019.56|6057.56|6019.56|6055.82|6017.82|10
1609424120000|2020-12-31 14:15:20|6057.55|6019.55|6057.99|6019.99|6058.38|6020.38|6057.55|6019.55|9
1609424130000|2020-12-31 14:15:30|6057.59|6019.59|6057.59|6019.59|6058.07|6020.07|6057.59|6019.59|9
1609424140000|2020-12-31 14:15:40|6057.45|6019.45|6055.04|6017.04|6057.45|6019.45|6054.46|6016.46|10
1609424150000|2020-12-31 14:15:50|6054.75|6016.75|6053.62|6015.62|6055.22|6017.22|6053.62|6015.62|10
1609424160000|2020-12-31 14:16:00|6053.73|6015.73|6050.7|6012.7|6053.73|6015.73|6050.7|6012.7|9
1609424170000|2020-12-31 14:16:10|6050.75|6012.75|6047.38|6009.38|6050.92|6012.92|6047.38|6009.38|10
1609424180000|2020-12-31 14:16:20|6047.3|6009.3|6043.61|6005.61|6047.3|6009.3|6043.61|6005.61|10
1609424190000|2020-12-31 14:16:30|6043.2|6005.2|6041.56|6003.56|6043.2|6005.2|6041.56|6003.56|10
1609424200000|2020-12-31 14:16:40|6041.72|6003.72|6041.06|6003.06|6041.72|6003.72|6040.48|6002.48|10
1609424210000|2020-12-31 14:16:50|6040.29|6002.29|6040.7|6002.7|6040.7|6002.7|6039.75|6001.75|10
1609424220000|2020-12-31 14:17:00|6040.54|6002.54|6040.99|6002.99|6041|6003|6040.39|6002.39|9
1609424230000|2020-12-31 14:17:10|6040.82|6002.82|6041.59|6003.59|6042.1|6004.1|6040.82|6002.82|10
1609424240000|2020-12-31 14:17:20|6041.77|6003.77|6042.62|6004.62|6042.65|6004.65|6041.77|6003.77|10
1609424250000|2020-12-31 14:17:30|6042.77|6004.77|6043.2|6005.2|6043.83|6005.83|6042.77|6004.77|10
1609424260000|2020-12-31 14:17:40|6043.31|6005.31|6042.63|6004.63|6043.43|6005.43|6042.39|6004.39|10
1609424270000|2020-12-31 14:17:50|6042.68|6004.68|6044.68|6006.68|6044.68|6006.68|6042.68|6004.68|10
1609424280000|2020-12-31 14:18:00|6044.96|6006.96|6045.95|6007.95|6045.95|6007.95|6044.85|6006.85|8
1609424290000|2020-12-31 14:18:10|6045.28|6007.28|6044.33|6006.33|6045.4|6007.4|6044.27|6006.27|10
1609424300000|2020-12-31 14:18:20|6044.15|6006.15|6044.42|6006.42|6044.47|6006.47|6044.15|6006.15|10
1609424310000|2020-12-31 14:18:30|6044.22|6006.22|6044|6006|6044.22|6006.22|6043.84|6005.84|10
1609424320000|2020-12-31 14:18:40|6043.89|6005.89|6043.86|6005.86|6044.2|6006.2|6043.83|6005.83|10
1609424330000|2020-12-31 14:18:50|6043.87|6005.87|6044.13|6006.13|6044.13|6006.13|6043.68|6005.68|10
1609424340000|2020-12-31 14:19:00|6044.24|6006.24|6047.22|6009.22|6047.22|6009.22|6043.98|6005.98|10
1609424350000|2020-12-31 14:19:10|6047.27|6009.27|6052.57|6014.57|6052.57|6014.57|6047.27|6009.27|10
1609424360000|2020-12-31 14:19:20|6052.99|6014.99|6056.03|6018.03|6056.03|6018.03|6052.99|6014.99|10
1609424370000|2020-12-31 14:19:30|6055.76|6017.76|6059.07|6021.07|6059.07|6021.07|6055.76|6017.76|10
1609424380000|2020-12-31 14:19:40|6059.51|6021.51|6062.26|6024.26|6062.26|6024.26|6059.51|6021.51|10
1609424390000|2020-12-31 14:19:50|6063.08|6025.08|6065.75|6027.75|6065.88|6027.88|6063.08|6025.08|10
1609424400000|2020-12-31 14:20:00|6066.07|6028.07|6063.03|6025.03|6066.21|6028.21|6063.03|6025.03|10
1609424410000|2020-12-31 14:20:10|6062.59|6024.59|6060|6022|6062.59|6024.59|6060|6022|10
1609424420000|2020-12-31 14:20:20|6059.83|6021.83|6059.9|6021.9|6060.14|6022.14|6059.72|6021.72|10
1609424430000|2020-12-31 14:20:30|6059.72|6021.72|6059.17|6021.17|6059.72|6021.72|6058.9|6020.9|10
1609424440000|2020-12-31 14:20:40|6059.78|6021.78|6062.23|6024.23|6062.23|6024.23|6059.78|6021.78|10
1609424450000|2020-12-31 14:20:50|6062.7|6024.7|6063.57|6025.57|6063.76|6025.76|6062.7|6024.7|10
1609424460000|2020-12-31 14:21:00|6063.44|6025.44|6062.5|6024.5|6063.48|6025.48|6062.5|6024.5|10
1609424470000|2020-12-31 14:21:10|6061.88|6023.88|6058.21|6020.21|6061.88|6023.88|6058.21|6020.21|10
1609424480000|2020-12-31 14:21:20|6057.89|6019.89|6058.12|6020.12|6058.67|6020.67|6057.78|6019.78|10
1609424490000|2020-12-31 14:21:30|6058.28|6020.28|6056.87|6018.87|6058.34|6020.34|6056.86|6018.86|10
1609424500000|2020-12-31 14:21:40|6056.68|6018.68|6056.25|6018.25|6056.71|6018.71|6055.94|6017.94|10
1609424510000|2020-12-31 14:21:50|6056.11|6018.11|6056.08|6018.08|6056.24|6018.24|6055.72|6017.72|10
1609424520000|2020-12-31 14:22:00|6056.07|6018.07|6056.41|6018.41|6056.41|6018.41|6055.75|6017.75|9
1609424530000|2020-12-31 14:22:10|6056.32|6018.32|6056.72|6018.72|6056.96|6018.96|6056.32|6018.32|9
1609424540000|2020-12-31 14:22:20|6056.73|6018.73|6056.32|6018.32|6056.91|6018.91|6056.32|6018.32|10
1609424550000|2020-12-31 14:22:30|6056.01|6018.01|6054.06|6016.06|6056.01|6018.01|6054.06|6016.06|10
1609424560000|2020-12-31 14:22:40|6053.78|6015.78|6052.87|6014.87|6053.82|6015.82|6052.87|6014.87|9
1609424570000|2020-12-31 14:22:50|6052.19|6014.19|6050.3|6012.3|6052.19|6014.19|6050.3|6012.3|10
1609424580000|2020-12-31 14:23:00|6050.34|6012.34|6050.25|6012.25|6050.47|6012.47|6050.25|6012.25|10
1609424590000|2020-12-31 14:23:10|6050.03|6012.03|6051.29|6013.29|6051.29|6013.29|6050.03|6012.03|9
1609424600000|2020-12-31 14:23:20|6051.54|6013.54|6052.03|6014.03|6052.45|6014.45|6051.54|6013.54|10
1609424610000|2020-12-31 14:23:30|6051.9|6013.9|6051.8|6013.8|6052.12|6014.12|6051.73|6013.73|10
1609424620000|2020-12-31 14:23:40|6052.02|6014.02|6052.63|6014.63|6052.63|6014.63|6051.99|6013.99|10
1609424630000|2020-12-31 14:23:50|6052.58|6014.58|6052.52|6014.52|6052.58|6014.58|6052.35|6014.35|9
1609424640000|2020-12-31 14:24:00|6052.54|6014.54|6050.38|6012.38|6052.54|6014.54|6050.2|6012.2|10
1609424650000|2020-12-31 14:24:10|6050.21|6012.21|6048.96|6010.96|6050.21|6012.21|6048.94|6010.94|10
1609424660000|2020-12-31 14:24:20|6049.08|6011.08|6047.12|6009.12|6049.14|6011.14|6047.12|6009.12|10
1609424670000|2020-12-31 14:24:30|6047.03|6009.03|6046.15|6008.15|6047.03|6009.03|6046.05|6008.05|8
1609424680000|2020-12-31 14:24:40|6046.24|6008.24|6045.98|6007.98|6046.32|6008.32|6045.89|6007.89|10
1609424690000|2020-12-31 14:24:50|6045.93|6007.93|6044.78|6006.78|6045.93|6007.93|6044.78|6006.78|9
1609424700000|2020-12-31 14:25:00|6044.44|6006.44|6044.44|6006.44|6044.64|6006.64|6044.19|6006.19|10
1609424710000|2020-12-31 14:25:10|6044.56|6006.56|6044.98|6006.98|6044.99|6006.99|6044.17|6006.17|9
1609424720000|2020-12-31 14:25:20|6044.64|6006.64|6041.11|6003.11|6044.86|6006.86|6041.11|6003.11|9
1609424730000|2020-12-31 14:25:30|6041.04|6003.04|6038.91|6000.91|6041.04|6003.04|6038.91|6000.91|10
1609424740000|2020-12-31 14:25:40|6038.1|6000.1|6034.85|5996.85|6038.1|6000.1|6034.85|5996.85|10
1609424750000|2020-12-31 14:25:50|6034.32|5996.32|6032.31|5994.31|6034.32|5996.32|6032.31|5994.31|10
1609424760000|2020-12-31 14:26:00|6031.68|5993.68|6025.01|5987.01|6031.68|5993.68|6025.01|5987.01|10
1609424770000|2020-12-31 14:26:10|6025.05|5987.05|6024.84|5986.84|6025.05|5987.05|6023.7|5985.7|10
1609424780000|2020-12-31 14:26:20|6024.75|5986.75|6021.45|5983.45|6024.75|5986.75|6021.45|5983.45|10
1609424790000|2020-12-31 14:26:30|6021.02|5983.02|6017.67|5979.67|6021.02|5983.02|6017.67|5979.67|10
1609424800000|2020-12-31 14:26:40|6016.71|5978.71|6016.93|5978.93|6016.93|5978.93|6013.98|5975.98|10
1609424810000|2020-12-31 14:26:50|6016.52|5978.52|6016.31|5978.31|6017.31|5979.31|6016.31|5978.31|10
1609424820000|2020-12-31 14:27:00|6016.04|5978.04|6016.18|5978.18|6016.18|5978.18|6015.78|5977.78|10
1609424830000|2020-12-31 14:27:10|6016.33|5978.33|6015.89|5977.89|6016.8|5978.8|6015.89|5977.89|10
1609424840000|2020-12-31 14:27:20|6016.03|5978.03|6013.72|5975.72|6016.03|5978.03|6013.72|5975.72|10
1609424850000|2020-12-31 14:27:30|6013.26|5975.26|6011.75|5973.75|6013.26|5975.26|6011.75|5973.75|10
1609424860000|2020-12-31 14:27:40|6011.25|5973.25|6008.15|5970.15|6011.25|5973.25|6008.15|5970.15|10
1609424870000|2020-12-31 14:27:50|6007.87|5969.87|6000.89|5962.89|6007.87|5969.87|6000.89|5962.89|10
1609424880000|2020-12-31 14:28:00|6000.44|5962.44|6001.51|5963.51|6003.67|5965.67|6000.44|5962.44|9
1609424890000|2020-12-31 14:28:10|6000.99|5962.99|6009.08|5971.08|6009.08|5971.08|6000.99|5962.99|10
1609424900000|2020-12-31 14:28:20|6009.53|5971.53|6012.98|5974.98|6012.98|5974.98|6009.53|5971.53|10
1609424910000|2020-12-31 14:28:30|6013.35|5975.35|6012.76|5974.76|6013.59|5975.59|6012.5|5974.5|10
1609424920000|2020-12-31 14:28:40|6012.59|5974.59|6012.23|5974.23|6012.85|5974.85|6011.99|5973.99|10
1609424930000|2020-12-31 14:28:50|6012.18|5974.18|6012.41|5974.41|6012.97|5974.97|6012.18|5974.18|10
1609424940000|2020-12-31 14:29:00|6012.84|5974.84|6013.44|5975.44|6013.75|5975.75|6012.84|5974.84|10
1609424950000|2020-12-31 14:29:10|6013.59|5975.59|6015.58|5977.58|6015.58|5977.58|6013.59|5975.59|10
1609424960000|2020-12-31 14:29:20|6015.65|5977.65|6016.28|5978.28|6016.28|5978.28|6015.61|5977.61|10
1609424970000|2020-12-31 14:29:30|6016.6|5978.6|6016.68|5978.68|6016.68|5978.68|6016.29|5978.29|10
1609424980000|2020-12-31 14:29:40|6016.65|5978.65|6018.03|5980.03|6018.03|5980.03|6016.56|5978.56|10
1609424990000|2020-12-31 14:29:50|6018.22|5980.22|6021.5|5983.5|6021.91|5983.91|6018.22|5980.22|10
1609425000000|2020-12-31 14:30:00|6020.61|5982.61|6017.98|5979.98|6020.92|5982.92|6017.98|5979.98|10
1609425010000|2020-12-31 14:30:10|6017.59|5979.59|6014.89|5976.89|6017.59|5979.59|6014.89|5976.89|10
1609425020000|2020-12-31 14:30:20|6013.77|5975.77|6012.58|5974.58|6013.77|5975.77|6012.58|5974.58|10
1609425030000|2020-12-31 14:30:30|6012.91|5974.91|6012.53|5974.53|6013.29|5975.29|6012.46|5974.46|10
1609425040000|2020-12-31 14:30:40|6012.79|5974.79|6013.6|5975.6|6013.6|5975.6|6012.18|5974.18|9
1609425050000|2020-12-31 14:30:50|6013.93|5975.93|6017.64|5979.64|6017.64|5979.64|6013.93|5975.93|10
1609425060000|2020-12-31 14:31:00|6018.06|5980.06|6018.28|5980.28|6019.18|5981.18|6018.06|5980.06|9
1609425070000|2020-12-31 14:31:10|6018.13|5980.13|6018.72|5980.72|6018.72|5980.72|6018.06|5980.06|10
1609425080000|2020-12-31 14:31:20|6018.83|5980.83|6018.04|5980.04|6019.47|5981.47|6018.04|5980.04|10
1609425090000|2020-12-31 14:31:30|6017.93|5979.93|6018.24|5980.24|6018.54|5980.54|6017.85|5979.85|10
1609425100000|2020-12-31 14:31:40|6018.19|5980.19|6017.77|5979.77|6018.73|5980.73|6017.54|5979.54|10
1609425110000|2020-12-31 14:31:50|6017.79|5979.79|6016.82|5978.82|6017.79|5979.79|6016.64|5978.64|10
1609425120000|2020-12-31 14:32:00|6016.97|5978.97|6019.02|5981.02|6019.07|5981.07|6016.95|5978.95|10
1609425130000|2020-12-31 14:32:10|6019.04|5981.04|6018.64|5980.64|6019.28|5981.28|6018.64|5980.64|10
1609425140000|2020-12-31 14:32:20|6018.74|5980.74|6017.82|5979.82|6018.74|5980.74|6017.82|5979.82|9
1609425150000|2020-12-31 14:32:30|6017.06|5979.06|6013.21|5975.21|6017.06|5979.06|6013.21|5975.21|10
1609425160000|2020-12-31 14:32:40|6013.22|5975.22|6010.2|5972.2|6013.22|5975.22|6009.97|5971.97|10
1609425170000|2020-12-31 14:32:50|6009.89|5971.89|6007.83|5969.83|6009.89|5971.89|6007.83|5969.83|10
1609425180000|2020-12-31 14:33:00|6007.79|5969.79|6007.2|5969.2|6008.03|5970.03|6007.07|5969.07|10
1609425190000|2020-12-31 14:33:10|6006.58|5968.58|6006.71|5968.71|6006.71|5968.71|6006.29|5968.29|10
1609425200000|2020-12-31 14:33:20|6007.26|5969.26|6007.84|5969.84|6008.09|5970.09|6007.23|5969.23|10
1609425210000|2020-12-31 14:33:30|6007.72|5969.72|6006.63|5968.63|6007.93|5969.93|6006.63|5968.63|10
1609425220000|2020-12-31 14:33:40|6006.88|5968.88|6007.68|5969.68|6007.68|5969.68|6006.61|5968.61|10
1609425230000|2020-12-31 14:33:50|6007.99|5969.99|6010.44|5972.44|6010.44|5972.44|6007.99|5969.99|10
1609425240000|2020-12-31 14:34:00|6010.78|5972.78|6012.08|5974.08|6012.08|5974.08|6010.78|5972.78|10
1609425250000|2020-12-31 14:34:10|6012.24|5974.24|6012.61|5974.61|6012.96|5974.96|6012.14|5974.14|10
1609425260000|2020-12-31 14:34:20|6012.18|5974.18|6012.88|5974.88|6012.88|5974.88|6012.18|5974.18|10
1609425270000|2020-12-31 14:34:30|6013.01|5975.01|6014.35|5976.35|6014.35|5976.35|6012.98|5974.98|10
1609425280000|2020-12-31 14:34:40|6014.86|5976.86|6015.78|5977.78|6016.15|5978.15|6014.86|5976.86|10
1609425290000|2020-12-31 14:34:50|6015.32|5977.32|6011.85|5973.85|6015.32|5977.32|6011.85|5973.85|10
1609425300000|2020-12-31 14:35:00|6012.06|5974.06|6009.61|5971.61|6012.08|5974.08|6009.61|5971.61|10
1609425310000|2020-12-31 14:35:10|6009.38|5971.38|6007.17|5969.17|6009.38|5971.38|6006.66|5968.66|10
1609425320000|2020-12-31 14:35:20|6006.02|5968.02|6005.79|5967.79|6006.24|5968.24|6005.4|5967.4|10
1609425330000|2020-12-31 14:35:30|6006.4|5968.4|6009.04|5971.04|6009.33|5971.33|6006.4|5968.4|10
1609425340000|2020-12-31 14:35:40|6010.05|5972.05|6012.54|5974.54|6012.71|5974.71|6010.05|5972.05|10
1609425350000|2020-12-31 14:35:50|6012.67|5974.67|6013.83|5975.83|6013.83|5975.83|6012.41|5974.41|10
1609425360000|2020-12-31 14:36:00|6014.56|5976.56|6015.34|5977.34|6016.54|5978.54|6014.56|5976.56|10
1609425370000|2020-12-31 14:36:10|6014.8|5976.8|6012.24|5974.24|6014.8|5976.8|6011.79|5973.79|10
1609425380000|2020-12-31 14:36:20|6011.71|5973.71|6011.64|5973.64|6012.02|5974.02|6011.54|5973.54|10
1609425390000|2020-12-31 14:36:30|6011.29|5973.29|6012.94|5974.94|6013.24|5975.24|6011.17|5973.17|10
1609425400000|2020-12-31 14:36:40|6012.95|5974.95|6014.55|5976.55|6014.55|5976.55|6012.95|5974.95|10
1609425410000|2020-12-31 14:36:50|6015.05|5977.05|6015.47|5977.47|6015.47|5977.47|6015.05|5977.05|10
1609425420000|2020-12-31 14:37:00|6015.73|5977.73|6017.67|5979.67|6017.67|5979.67|6015.73|5977.73|10
1609425430000|2020-12-31 14:37:10|6018.08|5980.08|6019.96|5981.96|6019.96|5981.96|6018.08|5980.08|10
1609425440000|2020-12-31 14:37:20|6020.06|5982.06|6021.52|5983.52|6021.54|5983.54|6020.06|5982.06|10
1609425450000|2020-12-31 14:37:30|6021.88|5983.88|6022.25|5984.25|6022.27|5984.27|6021.81|5983.81|10
1609425460000|2020-12-31 14:37:40|6022.37|5984.37|6023.74|5985.74|6023.74|5985.74|6022.37|5984.37|10
1609425470000|2020-12-31 14:37:50|6023.84|5985.84|6024.53|5986.53|6024.53|5986.53|6023.09|5985.09|10
1609425480000|2020-12-31 14:38:00|6024.57|5986.57|6023.67|5985.67|6024.62|5986.62|6023.52|5985.52|10
1609425490000|2020-12-31 14:38:10|6023.33|5985.33|6022.84|5984.84|6023.33|5985.33|6022.54|5984.54|10
1609425500000|2020-12-31 14:38:20|6022.87|5984.87|6022.63|5984.63|6022.87|5984.87|6021.82|5983.82|9
1609425510000|2020-12-31 14:38:30|6022.51|5984.51|6023.15|5985.15|6023.51|5985.51|6022.51|5984.51|10
1609425520000|2020-12-31 14:38:40|6023.43|5985.43|6024.46|5986.46|6024.46|5986.46|6023.43|5985.43|10
1609425530000|2020-12-31 14:38:50|6024.31|5986.31|6024.62|5986.62|6024.65|5986.65|6024.3|5986.3|10
1609425540000|2020-12-31 14:39:00|6024.63|5986.63|6025.45|5987.45|6025.45|5987.45|6024.4|5986.4|10
1609425550000|2020-12-31 14:39:10|6025.63|5987.63|6028.56|5990.56|6028.56|5990.56|6025.63|5987.63|10
1609425560000|2020-12-31 14:39:20|6029.09|5991.09|6031.26|5993.26|6031.26|5993.26|6029.09|5991.09|9
1609425570000|2020-12-31 14:39:30|6031.45|5993.45|6032.72|5994.72|6032.72|5994.72|6031.45|5993.45|10
1609425580000|2020-12-31 14:39:40|6032.63|5994.63|6032.33|5994.33|6032.63|5994.63|6032.17|5994.17|9
1609425590000|2020-12-31 14:39:50|6032.57|5994.57|6032.65|5994.65|6032.66|5994.66|6032.06|5994.06|10
1609425600000|2020-12-31 14:40:00|6032.7|5994.7|6031.49|5993.49|6032.85|5994.85|6031.49|5993.49|9
1609425610000|2020-12-31 14:40:10|6031.09|5993.09|6029.35|5991.35|6031.09|5993.09|6029.25|5991.25|8
1609425620000|2020-12-31 14:40:20|6028.99|5990.99|6029.12|5991.12|6029.12|5991.12|6028.28|5990.28|9
1609425630000|2020-12-31 14:40:30|6029.09|5991.09|6030.62|5992.62|6030.62|5992.62|6029.09|5991.09|9
1609425640000|2020-12-31 14:40:40|6030.58|5992.58|6031.5|5993.5|6032.14|5994.14|6030.58|5992.58|10
1609425650000|2020-12-31 14:40:50|6031.77|5993.77|6033.52|5995.52|6033.52|5995.52|6031.77|5993.77|9
1609425660000|2020-12-31 14:41:00|6033.69|5995.69|6034.5|5996.5|6034.64|5996.64|6033.5|5995.5|10
1609425670000|2020-12-31 14:41:10|6034.53|5996.53|6034.95|5996.95|6035.08|5997.08|6034.32|5996.32|9
1609425680000|2020-12-31 14:41:20|6035|5997|6036.89|5998.89|6036.89|5998.89|6035|5997|9
1609425690000|2020-12-31 14:41:30|6036.83|5998.83|6040.61|6002.61|6040.61|6002.61|6036.83|5998.83|10
1609425700000|2020-12-31 14:41:40|6041.57|6003.57|6043.96|6005.96|6043.96|6005.96|6041.57|6003.57|10
1609425710000|2020-12-31 14:41:50|6043.77|6005.77|6044.51|6006.51|6044.51|6006.51|6043.77|6005.77|10
1609425720000|2020-12-31 14:42:00|6044.6|6006.6|6044.49|6006.49|6044.62|6006.62|6044.3|6006.3|10
1609425730000|2020-12-31 14:42:10|6044.79|6006.79|6043.93|6005.93|6045.03|6007.03|6043.81|6005.81|10
1609425740000|2020-12-31 14:42:20|6043.67|6005.67|6042.51|6004.51|6043.67|6005.67|6042.51|6004.51|10
1609425750000|2020-12-31 14:42:30|6041.89|6003.89|6039.6|6001.6|6041.89|6003.89|6039.39|6001.39|10
1609425760000|2020-12-31 14:42:40|6039.51|6001.51|6038.94|6000.94|6039.51|6001.51|6038.64|6000.64|10
1609425770000|2020-12-31 14:42:50|6038.98|6000.98|6039.74|6001.74|6039.74|6001.74|6038.98|6000.98|10
1609425780000|2020-12-31 14:43:00|6039.8|6001.8|6040.02|6002.02|6040.02|6002.02|6039.6|6001.6|10
1609425790000|2020-12-31 14:43:10|6040.34|6002.34|6042.61|6004.61|6042.61|6004.61|6040.34|6002.34|10
1609425800000|2020-12-31 14:43:20|6043.03|6005.03|6042.46|6004.46|6043.03|6005.03|6042.21|6004.21|10
1609425810000|2020-12-31 14:43:30|6042.32|6004.32|6041.61|6003.61|6042.58|6004.58|6041.61|6003.61|10
1609425820000|2020-12-31 14:43:40|6041.38|6003.38|6041.07|6003.07|6041.52|6003.52|6040.84|6002.84|10
1609425830000|2020-12-31 14:43:50|6041.15|6003.15|6042.69|6004.69|6042.69|6004.69|6041.15|6003.15|10
1609425840000|2020-12-31 14:44:00|6042.75|6004.75|6042.47|6004.47|6043.01|6005.01|6042.23|6004.23|10
1609425850000|2020-12-31 14:44:10|6042.35|6004.35|6042.37|6004.37|6042.51|6004.51|6042.2|6004.2|10
1609425860000|2020-12-31 14:44:20|6042.43|6004.43|6042.57|6004.57|6042.64|6004.64|6042.35|6004.35|10
1609425870000|2020-12-31 14:44:30|6042.78|6004.78|6043.07|6005.07|6043.42|6005.42|6042.78|6004.78|10
1609425880000|2020-12-31 14:44:40|6043.21|6005.21|6042.12|6004.12|6043.21|6005.21|6042.12|6004.12|10
1609425890000|2020-12-31 14:44:50|6041.94|6003.94|6041.97|6003.97|6042.27|6004.27|6041.91|6003.91|10
1609425900000|2020-12-31 14:45:00|6042.19|6004.19|6041.87|6003.87|6042.19|6004.19|6041.74|6003.74|10
1609425910000|2020-12-31 14:45:10|6041.59|6003.59|6039.49|6001.49|6041.59|6003.59|6039.49|6001.49|10
1609425920000|2020-12-31 14:45:20|6039.07|6001.07|6038.09|6000.09|6039.07|6001.07|6038.09|6000.09|10
1609425930000|2020-12-31 14:45:30|6038.1|6000.1|6036.74|5998.74|6038.1|6000.1|6036.74|5998.74|10
1609425940000|2020-12-31 14:45:40|6036.47|5998.47|6033.82|5995.82|6036.47|5998.47|6033.82|5995.82|10
1609425950000|2020-12-31 14:45:50|6033.71|5995.71|6033.18|5995.18|6033.71|5995.71|6032.97|5994.97|10
1609425960000|2020-12-31 14:46:00|6033.24|5995.24|6035.42|5997.42|6035.42|5997.42|6033.2|5995.2|10
1609425970000|2020-12-31 14:46:10|6036.19|5998.19|6038.8|6000.8|6038.8|6000.8|6036.19|5998.19|10
1609425980000|2020-12-31 14:46:20|6038.91|6000.91|6037.66|5999.66|6038.91|6000.91|6037.66|5999.66|10
1609425990000|2020-12-31 14:46:30|6037.39|5999.39|6035.61|5997.61|6037.39|5999.39|6035.61|5997.61|10
1609426000000|2020-12-31 14:46:40|6035.41|5997.41|6035.64|5997.64|6035.81|5997.81|6035.41|5997.41|10
1609426010000|2020-12-31 14:46:50|6035.86|5997.86|6035.13|5997.13|6035.89|5997.89|6035.13|5997.13|10
1609426020000|2020-12-31 14:47:00|6034.94|5996.94|6033.41|5995.41|6034.94|5996.94|6033.41|5995.41|10
1609426030000|2020-12-31 14:47:10|6033.21|5995.21|6033.21|5995.21|6033.24|5995.24|6032.98|5994.98|9
1609426040000|2020-12-31 14:47:20|6032.64|5994.64|6030.6|5992.6|6032.64|5994.64|6030.6|5992.6|10
1609426050000|2020-12-31 14:47:30|6030.18|5992.18|6028.94|5990.94|6030.18|5992.18|6028.94|5990.94|10
1609426060000|2020-12-31 14:47:40|6027.98|5989.98|6026.12|5988.12|6027.98|5989.98|6026|5988|10
1609426070000|2020-12-31 14:47:50|6026.06|5988.06|6026.31|5988.31|6026.32|5988.32|6025.94|5987.94|9
1609426080000|2020-12-31 14:48:00|6026.36|5988.36|6027.02|5989.02|6027.02|5989.02|6026.28|5988.28|8
1609426090000|2020-12-31 14:48:10|6027.3|5989.3|6027.53|5989.53|6027.53|5989.53|6027.1|5989.1|10
1609426100000|2020-12-31 14:48:20|6027.42|5989.42|6027.56|5989.56|6027.69|5989.69|6027.41|5989.41|9
1609426110000|2020-12-31 14:48:30|6027.53|5989.53|6027.77|5989.77|6027.77|5989.77|6026.91|5988.91|10
1609426120000|2020-12-31 14:48:40|6027.85|5989.85|6028.73|5990.73|6028.73|5990.73|6027.85|5989.85|10
1609426130000|2020-12-31 14:48:50|6028.26|5990.26|6029.81|5991.81|6029.81|5991.81|6028.26|5990.26|9
1609426140000|2020-12-31 14:49:00|6030.14|5992.14|6030.89|5992.89|6030.89|5992.89|6030.14|5992.14|10
1609426150000|2020-12-31 14:49:10|6030.95|5992.95|6031.46|5993.46|6031.49|5993.49|6030.68|5992.68|9
1609426160000|2020-12-31 14:49:20|6031.82|5993.82|6034.25|5996.25|6034.25|5996.25|6031.82|5993.82|10
1609426170000|2020-12-31 14:49:30|6034.69|5996.69|6039.43|6001.43|6039.43|6001.43|6034.69|5996.69|10
1609426180000|2020-12-31 14:49:40|6040.05|6002.05|6042.01|6004.01|6042.03|6004.03|6040.05|6002.05|9
1609426190000|2020-12-31 14:49:50|6042.03|6004.03|6043.41|6005.41|6043.41|6005.41|6042.03|6004.03|9
1609426200000|2020-12-31 14:50:00|6043.44|6005.44|6042.75|6004.75|6043.51|6005.51|6042.75|6004.75|10
1609426210000|2020-12-31 14:50:10|6042.96|6004.96|6044.75|6006.75|6044.75|6006.75|6042.96|6004.96|10
1609426220000|2020-12-31 14:50:20|6045.26|6007.26|6046.29|6008.29|6046.29|6008.29|6045.26|6007.26|10
1609426230000|2020-12-31 14:50:30|6046.47|6008.47|6048.66|6010.66|6048.83|6010.83|6046.37|6008.37|10
1609426240000|2020-12-31 14:50:40|6048.29|6010.29|6047.59|6009.59|6048.29|6010.29|6047.27|6009.27|10
1609426250000|2020-12-31 14:50:50|6048.02|6010.02|6051.26|6013.26|6051.27|6013.27|6048.02|6010.02|10
1609426260000|2020-12-31 14:51:00|6051.59|6013.59|6052.54|6014.54|6052.89|6014.89|6051.59|6013.59|10
1609426270000|2020-12-31 14:51:10|6053.18|6015.18|6054.17|6016.17|6054.17|6016.17|6053.18|6015.18|9
1609426280000|2020-12-31 14:51:20|6053.92|6015.92|6055.33|6017.33|6055.33|6017.33|6053.92|6015.92|10
1609426290000|2020-12-31 14:51:30|6055.6|6017.6|6057.01|6019.01|6058.04|6020.04|6055.6|6017.6|10
1609426300000|2020-12-31 14:51:40|6057|6019|6058.12|6020.12|6058.12|6020.12|6057|6019|10
1609426310000|2020-12-31 14:51:50|6058.26|6020.26|6059.86|6021.86|6060.22|6022.22|6058.26|6020.26|10
1609426320000|2020-12-31 14:52:00|6059.34|6021.34|6056.38|6018.38|6059.34|6021.34|6056.38|6018.38|10
1609426330000|2020-12-31 14:52:10|6056.18|6018.18|6056.48|6018.48|6056.68|6018.68|6055.89|6017.89|10
1609426340000|2020-12-31 14:52:20|6056.43|6018.43|6058.33|6020.33|6058.33|6020.33|6056.43|6018.43|10
1609426350000|2020-12-31 14:52:30|6058.55|6020.55|6060.38|6022.38|6060.68|6022.68|6058.55|6020.55|10
1609426360000|2020-12-31 14:52:40|6060.08|6022.08|6058.99|6020.99|6060.08|6022.08|6058.93|6020.93|10
1609426370000|2020-12-31 14:52:50|6058.6|6020.6|6058.77|6020.77|6058.77|6020.77|6058.14|6020.14|10
1609426380000|2020-12-31 14:53:00|6058.78|6020.78|6059.26|6021.26|6059.29|6021.29|6058.78|6020.78|10
1609426390000|2020-12-31 14:53:10|6059.17|6021.17|6058.87|6020.87|6059.17|6021.17|6058.23|6020.23|10
1609426400000|2020-12-31 14:53:20|6058.8|6020.8|6058.79|6020.79|6058.8|6020.8|6058.29|6020.29|10
1609426410000|2020-12-31 14:53:30|6058.78|6020.78|6057.77|6019.77|6058.81|6020.81|6057.73|6019.73|10
1609426420000|2020-12-31 14:53:40|6057.79|6019.79|6058.05|6020.05|6058.49|6020.49|6057.69|6019.69|8
1609426430000|2020-12-31 14:53:50|6057.64|6019.64|6057.23|6019.23|6057.64|6019.64|6057.04|6019.04|8
1609426440000|2020-12-31 14:54:00|6057.48|6019.48|6056.65|6018.65|6057.62|6019.62|6056.65|6018.65|9
1609426450000|2020-12-31 14:54:10|6056.57|6018.57|6056.09|6018.09|6056.6|6018.6|6056.09|6018.09|10
1609426460000|2020-12-31 14:54:20|6056.05|6018.05|6056.75|6018.75|6056.75|6018.75|6056.05|6018.05|10
1609426470000|2020-12-31 14:54:30|6056.56|6018.56|6056.59|6018.59|6057.04|6019.04|6056.44|6018.44|10
1609426480000|2020-12-31 14:54:40|6056.4|6018.4|6056.73|6018.73|6056.73|6018.73|6056.23|6018.23|10
1609426490000|2020-12-31 14:54:50|6056.85|6018.85|6057.84|6019.84|6057.84|6019.84|6056.85|6018.85|10
1609426500000|2020-12-31 14:55:00|6058.2|6020.2|6058.93|6020.93|6058.93|6020.93|6058.16|6020.16|10
1609426510000|2020-12-31 14:55:10|6059.08|6021.08|6060.14|6022.14|6060.14|6022.14|6059.08|6021.08|9
1609426520000|2020-12-31 14:55:20|6060.04|6022.04|6061.59|6023.59|6061.59|6023.59|6060.04|6022.04|10
1609426530000|2020-12-31 14:55:30|6061.48|6023.48|6060.43|6022.43|6061.69|6023.69|6060.37|6022.37|10
1609426540000|2020-12-31 14:55:40|6060.45|6022.45|6060.19|6022.19|6060.45|6022.45|6059.97|6021.97|10
1609426550000|2020-12-31 14:55:50|6060.11|6022.11|6060.87|6022.87|6060.87|6022.87|6060.1|6022.1|10
1609426560000|2020-12-31 14:56:00|6061.15|6023.15|6061.86|6023.86|6061.86|6023.86|6061.15|6023.15|10
1609426570000|2020-12-31 14:56:10|6061.73|6023.73|6061.58|6023.58|6061.85|6023.85|6061.54|6023.54|10
1609426580000|2020-12-31 14:56:20|6061.66|6023.66|6061.82|6023.82|6061.98|6023.98|6061.63|6023.63|10
1609426590000|2020-12-31 14:56:30|6062.02|6024.02|6062.26|6024.26|6062.9|6024.9|6062.02|6024.02|10
1609426600000|2020-12-31 14:56:40|6062.18|6024.18|6059.93|6021.93|6062.18|6024.18|6059.49|6021.49|9
1609426610000|2020-12-31 14:56:50|6060.07|6022.07|6057.92|6019.92|6060.07|6022.07|6057.92|6019.92|10
1609426620000|2020-12-31 14:57:00|6058.06|6020.06|6057.02|6019.02|6058.06|6020.06|6056.44|6018.44|10
1609426630000|2020-12-31 14:57:10|6057.38|6019.38|6057.93|6019.93|6058.15|6020.15|6057.38|6019.38|10
1609426640000|2020-12-31 14:57:20|6058.14|6020.14|6057.92|6019.92|6058.21|6020.21|6057.92|6019.92|10
1609426650000|2020-12-31 14:57:30|6058.05|6020.05|6059.1|6021.1|6059.1|6021.1|6058.03|6020.03|10
1609426660000|2020-12-31 14:57:40|6058.95|6020.95|6057.31|6019.31|6058.95|6020.95|6057.04|6019.04|10
1609426670000|2020-12-31 14:57:50|6056.78|6018.78|6055.53|6017.53|6056.78|6018.78|6055.53|6017.53|10
1609426680000|2020-12-31 14:58:00|6055.26|6017.26|6053.91|6015.91|6055.26|6017.26|6053.91|6015.91|10
1609426690000|2020-12-31 14:58:10|6053.04|6015.04|6049.93|6011.93|6053.04|6015.04|6049.93|6011.93|10
1609426700000|2020-12-31 14:58:20|6049.83|6011.83|6052.37|6014.37|6052.69|6014.69|6049.83|6011.83|10
1609426710000|2020-12-31 14:58:30|6053.41|6015.41|6054.28|6016.28|6054.29|6016.29|6053.41|6015.41|10
1609426720000|2020-12-31 14:58:40|6053.99|6015.99|6051.8|6013.8|6053.99|6015.99|6051.78|6013.78|10
1609426730000|2020-12-31 14:58:50|6051.45|6013.45|6051.03|6013.03|6051.8|6013.8|6051.03|6013.03|10
1609426740000|2020-12-31 14:59:00|6051.5|6013.5|6049.98|6011.98|6051.5|6013.5|6049.98|6011.98|9
1609426750000|2020-12-31 14:59:10|6049.16|6011.16|6048.13|6010.13|6049.16|6011.16|6048.13|6010.13|10
1609426760000|2020-12-31 14:59:20|6048.42|6010.42|6048.44|6010.44|6048.78|6010.78|6048.25|6010.25|10
1609426770000|2020-12-31 14:59:30|6048.48|6010.48|6048.76|6010.76|6048.76|6010.76|6048.14|6010.14|8
1609426780000|2020-12-31 14:59:40|6048.88|6010.88|6048.32|6010.32|6049.23|6011.23|6048.32|6010.32|10
1609426790000|2020-12-31 14:59:50|6048.33|6010.33|6047.45|6009.45|6048.33|6010.33|6047.45|6009.45|10
1609426800000|2020-12-31 15:00:00|6047.39|6009.39|6046.98|6008.98|6047.69|6009.69|6046.98|6008.98|9
1609426810000|2020-12-31 15:00:10|6046.96|6008.96|6045.77|6007.77|6046.96|6008.96|6045.77|6007.77|9
1609426820000|2020-12-31 15:00:20|6045.5|6007.5|6046.77|6008.77|6046.77|6008.77|6045.5|6007.5|10
1609426830000|2020-12-31 15:00:30|6046.64|6008.64|6048.54|6010.54|6048.54|6010.54|6046.64|6008.64|10
1609426840000|2020-12-31 15:00:40|6048.82|6010.82|6051.13|6013.13|6051.13|6013.13|6048.82|6010.82|9
1609426850000|2020-12-31 15:00:50|6051.23|6013.23|6052.07|6014.07|6052.07|6014.07|6051.16|6013.16|10
1609426860000|2020-12-31 15:01:00|6052.1|6014.1|6053.34|6015.34|6053.37|6015.37|6052.1|6014.1|10
1609426870000|2020-12-31 15:01:10|6053.13|6015.13|6052.24|6014.24|6053.13|6015.13|6052.24|6014.24|10
1609426880000|2020-12-31 15:01:20|6052.1|6014.1|6050.09|6012.09|6052.1|6014.1|6049.99|6011.99|10
1609426890000|2020-12-31 15:01:30|6049.64|6011.64|6050.29|6012.29|6050.29|6012.29|6049.64|6011.64|10
1609426900000|2020-12-31 15:01:40|6050.21|6012.21|6050.6|6012.6|6050.71|6012.71|6050.18|6012.18|10
1609426910000|2020-12-31 15:01:50|6051.42|6013.42|6051.78|6013.78|6051.99|6013.99|6051.34|6013.34|10
1609426920000|2020-12-31 15:02:00|6051.7|6013.7|6050.54|6012.54|6051.72|6013.72|6050.54|6012.54|10
1609426930000|2020-12-31 15:02:10|6050.52|6012.52|6049.96|6011.96|6050.52|6012.52|6049.51|6011.51|10
1609426940000|2020-12-31 15:02:20|6049.97|6011.97|6052.53|6014.53|6052.53|6014.53|6049.97|6011.97|10
1609426950000|2020-12-31 15:02:30|6052.84|6014.84|6055.02|6017.02|6055.02|6017.02|6052.84|6014.84|10
1609426960000|2020-12-31 15:02:40|6054.94|6016.94|6055.2|6017.2|6055.2|6017.2|6054.47|6016.47|9
1609426970000|2020-12-31 15:02:50|6055.16|6017.16|6056.29|6018.29|6056.29|6018.29|6054.96|6016.96|10
1609426980000|2020-12-31 15:03:00|6056.41|6018.41|6057.68|6019.68|6058.04|6020.04|6056.41|6018.41|10
1609426990000|2020-12-31 15:03:10|6057.5|6019.5|6059.26|6021.26|6059.26|6021.26|6057.5|6019.5|9
1609427000000|2020-12-31 15:03:20|6060.25|6022.25|6063.85|6025.85|6063.97|6025.97|6060.25|6022.25|10
1609427010000|2020-12-31 15:03:30|6064.3|6026.3|6066.8|6028.8|6066.8|6028.8|6064.3|6026.3|9
1609427020000|2020-12-31 15:03:40|6066.82|6028.82|6067.57|6029.57|6067.84|6029.84|6066.63|6028.63|10
1609427030000|2020-12-31 15:03:50|6067.84|6029.84|6069.14|6031.14|6069.14|6031.14|6067.67|6029.67|10
1609427040000|2020-12-31 15:04:00|6068.59|6030.59|6068.86|6030.86|6069.05|6031.05|6068.55|6030.55|10
1609427050000|2020-12-31 15:04:10|6068.95|6030.95|6070.14|6032.14|6070.14|6032.14|6068.95|6030.95|10
1609427060000|2020-12-31 15:04:20|6070.12|6032.12|6072.08|6034.08|6072.64|6034.64|6070.12|6032.12|10
1609427070000|2020-12-31 15:04:30|6072.31|6034.31|6073.13|6035.13|6073.44|6035.44|6072.31|6034.31|10
1609427080000|2020-12-31 15:04:40|6073.22|6035.22|6072.28|6034.28|6073.22|6035.22|6072.14|6034.14|10
1609427090000|2020-12-31 15:04:50|6072.54|6034.54|6072.06|6034.06|6072.54|6034.54|6071.64|6033.64|10
1609427100000|2020-12-31 15:05:00|6072.02|6034.02|6075.47|6037.47|6075.47|6037.47|6071.91|6033.91|10
1609427110000|2020-12-31 15:05:10|6075.44|6037.44|6075.38|6037.38|6075.55|6037.55|6075.2|6037.2|10
1609427120000|2020-12-31 15:05:20|6075.64|6037.64|6077.5|6039.5|6077.5|6039.5|6075.64|6037.64|10
1609427130000|2020-12-31 15:05:30|6077.73|6039.73|6078.46|6040.46|6078.46|6040.46|6077.73|6039.73|10
1609427140000|2020-12-31 15:05:40|6078.49|6040.49|6079.52|6041.52|6079.52|6041.52|6078.49|6040.49|10
1609427150000|2020-12-31 15:05:50|6079.77|6041.77|6080.48|6042.48|6080.48|6042.48|6079.77|6041.77|10
1609427160000|2020-12-31 15:06:00|6080.51|6042.51|6081.06|6043.06|6081.25|6043.25|6080.24|6042.24|10
1609427170000|2020-12-31 15:06:10|6081.37|6043.37|6081.51|6043.51|6081.51|6043.51|6080.99|6042.99|9
1609427180000|2020-12-31 15:06:20|6081.29|6043.29|6082.01|6044.01|6082.22|6044.22|6081.29|6043.29|10
1609427190000|2020-12-31 15:06:30|6082|6044|6081.49|6043.49|6082.1|6044.1|6081.49|6043.49|10
1609427200000|2020-12-31 15:06:40|6081.29|6043.29|6081.53|6043.53|6081.67|6043.67|6081.19|6043.19|10
1609427210000|2020-12-31 15:06:50|6081.67|6043.67|6082.11|6044.11|6082.69|6044.69|6081.52|6043.52|9
1609427220000|2020-12-31 15:07:00|6082.08|6044.08|6082.34|6044.34|6082.34|6044.34|6081.86|6043.86|10
1609427230000|2020-12-31 15:07:10|6082.3|6044.3|6081.73|6043.73|6082.53|6044.53|6081.7|6043.7|10
1609427240000|2020-12-31 15:07:20|6081.93|6043.93|6081.89|6043.89|6082.23|6044.23|6081.22|6043.22|10
1609427250000|2020-12-31 15:07:30|6082.14|6044.14|6080.83|6042.83|6082.14|6044.14|6080.83|6042.83|10
1609427260000|2020-12-31 15:07:40|6080.92|6042.92|6082.83|6044.83|6082.83|6044.83|6080.92|6042.92|10
1609427270000|2020-12-31 15:07:50|6082.85|6044.85|6083.88|6045.88|6083.88|6045.88|6082.83|6044.83|10
1609427280000|2020-12-31 15:08:00|6083.98|6045.98|6083.38|6045.38|6083.98|6045.98|6083.38|6045.38|9
1609427290000|2020-12-31 15:08:10|6083.46|6045.46|6084.78|6046.78|6084.78|6046.78|6083.44|6045.44|10
1609427300000|2020-12-31 15:08:20|6084.73|6046.73|6085.48|6047.48|6085.48|6047.48|6084.73|6046.73|10
1609427310000|2020-12-31 15:08:30|6085.53|6047.53|6084.81|6046.81|6085.77|6047.77|6084.74|6046.74|10
1609427320000|2020-12-31 15:08:40|6084.91|6046.91|6085.78|6047.78|6085.8|6047.8|6084.91|6046.91|10
1609427330000|2020-12-31 15:08:50|6085.67|6047.67|6083.56|6045.56|6085.67|6047.67|6083.56|6045.56|10
1609427340000|2020-12-31 15:09:00|6083.47|6045.47|6082.38|6044.38|6083.52|6045.52|6082.15|6044.15|10
1609427350000|2020-12-31 15:09:10|6082.51|6044.51|6083.7|6045.7|6083.7|6045.7|6082.41|6044.41|9
1609427360000|2020-12-31 15:09:20|6084.12|6046.12|6084.2|6046.2|6084.27|6046.27|6083.95|6045.95|10
1609427370000|2020-12-31 15:09:30|6084.25|6046.25|6085.07|6047.07|6085.07|6047.07|6084.18|6046.18|9
1609427380000|2020-12-31 15:09:40|6084.51|6046.51|6086.55|6048.55|6086.79|6048.79|6084.51|6046.51|10
1609427390000|2020-12-31 15:09:50|6086.71|6048.71|6087.09|6049.09|6087.57|6049.57|6086.67|6048.67|10
1609427400000|2020-12-31 15:10:00|6087.05|6049.05|6086.2|6048.2|6087.05|6049.05|6086.2|6048.2|10
1609427410000|2020-12-31 15:10:10|6086.18|6048.18|6086.32|6048.32|6086.48|6048.48|6086.04|6048.04|10
1609427420000|2020-12-31 15:10:20|6086.47|6048.47|6086.76|6048.76|6086.79|6048.79|6086.47|6048.47|9
1609427430000|2020-12-31 15:10:30|6086.69|6048.69|6086.3|6048.3|6086.83|6048.83|6086.3|6048.3|10
1609427440000|2020-12-31 15:10:40|6086.33|6048.33|6083.36|6045.36|6086.33|6048.33|6083.36|6045.36|10
1609427450000|2020-12-31 15:10:50|6082.56|6044.56|6082.76|6044.76|6082.76|6044.76|6081.84|6043.84|9
1609427460000|2020-12-31 15:11:00|6082.68|6044.68|6083.51|6045.51|6084.04|6046.04|6082.68|6044.68|9
1609427470000|2020-12-31 15:11:10|6083.16|6045.16|6081.12|6043.12|6083.25|6045.25|6081.03|6043.03|10
1609427480000|2020-12-31 15:11:20|6081.34|6043.34|6082.56|6044.56|6082.56|6044.56|6081.34|6043.34|9
1609427490000|2020-12-31 15:11:30|6082.51|6044.51|6081.97|6043.97|6082.51|6044.51|6081.97|6043.97|9
1609427500000|2020-12-31 15:11:40|6081.86|6043.86|6081.71|6043.71|6081.98|6043.98|6081.5|6043.5|10
1609427510000|2020-12-31 15:11:50|6081.38|6043.38|6082.5|6044.5|6082.78|6044.78|6081.24|6043.24|10
1609427520000|2020-12-31 15:12:00|6082.39|6044.39|6084.08|6046.08|6084.08|6046.08|6082.39|6044.39|10
1609427530000|2020-12-31 15:12:10|6084.05|6046.05|6085.81|6047.81|6085.81|6047.81|6084.05|6046.05|10
1609427540000|2020-12-31 15:12:20|6085.94|6047.94|6086.24|6048.24|6086.37|6048.37|6085.9|6047.9|10
1609427550000|2020-12-31 15:12:30|6086.32|6048.32|6087.08|6049.08|6087.08|6049.08|6086.32|6048.32|10
1609427560000|2020-12-31 15:12:40|6087.1|6049.1|6086.86|6048.86|6087.22|6049.22|6086.86|6048.86|10
1609427570000|2020-12-31 15:12:50|6087.05|6049.05|6085.92|6047.92|6087.24|6049.24|6085.92|6047.92|10
1609427580000|2020-12-31 15:13:00|6085.81|6047.81|6085.68|6047.68|6085.88|6047.88|6085.49|6047.49|10
1609427590000|2020-12-31 15:13:10|6085.88|6047.88|6086.36|6048.36|6086.4|6048.4|6085.8|6047.8|10
1609427600000|2020-12-31 15:13:20|6086.05|6048.05|6087.04|6049.04|6087.29|6049.29|6086.05|6048.05|10
1609427610000|2020-12-31 15:13:30|6087.17|6049.17|6088.67|6050.67|6088.67|6050.67|6087.17|6049.17|10
1609427620000|2020-12-31 15:13:40|6088.57|6050.57|6088.5|6050.5|6089.17|6051.17|6088.33|6050.33|10
1609427630000|2020-12-31 15:13:50|6088.46|6050.46|6086.75|6048.75|6088.46|6050.46|6086.71|6048.71|10
1609427640000|2020-12-31 15:14:00|6086.44|6048.44|6087.52|6049.52|6087.52|6049.52|6086.39|6048.39|10
1609427650000|2020-12-31 15:14:10|6087.51|6049.51|6087.44|6049.44|6087.65|6049.65|6087.44|6049.44|10
1609427660000|2020-12-31 15:14:20|6087.28|6049.28|6087|6049|6087.29|6049.29|6086.68|6048.68|10
1609427670000|2020-12-31 15:14:30|6087.27|6049.27|6088.88|6050.88|6088.88|6050.88|6087.27|6049.27|9
1609427680000|2020-12-31 15:14:40|6088.83|6050.83|6089.42|6051.42|6089.42|6051.42|6088.77|6050.77|10
1609427690000|2020-12-31 15:14:50|6090.02|6052.02|6092.32|6054.32|6092.4|6054.4|6090.02|6052.02|10
1609427700000|2020-12-31 15:15:00|6092.3|6054.3|6092.78|6054.78|6092.94|6054.94|6091.97|6053.97|10
1609427710000|2020-12-31 15:15:10|6092.56|6054.56|6091.32|6053.32|6092.56|6054.56|6091.21|6053.21|10
1609427720000|2020-12-31 15:15:20|6091.3|6053.3|6091.09|6053.09|6091.3|6053.3|6090.85|6052.85|9
1609427730000|2020-12-31 15:15:30|6091.23|6053.23|6090.93|6052.93|6091.48|6053.48|6090.81|6052.81|9
1609427740000|2020-12-31 15:15:40|6090.64|6052.64|6088.97|6050.97|6090.64|6052.64|6088.97|6050.97|10
1609427750000|2020-12-31 15:15:50|6088.94|6050.94|6086.84|6048.84|6088.94|6050.94|6086.84|6048.84|10
1609427760000|2020-12-31 15:16:00|6086.52|6048.52|6084.97|6046.97|6086.52|6048.52|6084.97|6046.97|10
1609427770000|2020-12-31 15:16:10|6084.68|6046.68|6083.49|6045.49|6084.87|6046.87|6082.82|6044.82|10
1609427780000|2020-12-31 15:16:20|6083.39|6045.39|6082.66|6044.66|6083.39|6045.39|6082.54|6044.54|10
1609427790000|2020-12-31 15:16:30|6082.57|6044.57|6082.89|6044.89|6083.07|6045.07|6082.57|6044.57|10
1609427800000|2020-12-31 15:16:40|6082.79|6044.79|6082.15|6044.15|6083.1|6045.1|6082.15|6044.15|10
1609427810000|2020-12-31 15:16:50|6082.19|6044.19|6078.9|6040.9|6082.19|6044.19|6078.9|6040.9|10
1609427820000|2020-12-31 15:17:00|6079.15|6041.15|6080.65|6042.65|6081.08|6043.08|6079.15|6041.15|10
1609427830000|2020-12-31 15:17:10|6080.85|6042.85|6081.51|6043.51|6082.11|6044.11|6080.85|6042.85|10
1609427840000|2020-12-31 15:17:20|6081.46|6043.46|6080.52|6042.52|6081.49|6043.49|6080.52|6042.52|10
1609427850000|2020-12-31 15:17:30|6080.25|6042.25|6079.89|6041.89|6080.25|6042.25|6079.89|6041.89|9
1609427860000|2020-12-31 15:17:40|6079.74|6041.74|6079.12|6041.12|6079.74|6041.74|6079.12|6041.12|10
1609427870000|2020-12-31 15:17:50|6079.34|6041.34|6080.29|6042.29|6080.29|6042.29|6079.01|6041.01|10
1609427880000|2020-12-31 15:18:00|6080|6042|6081.28|6043.28|6081.35|6043.35|6080|6042|10
1609427890000|2020-12-31 15:18:10|6080.45|6042.45|6080.37|6042.37|6080.45|6042.45|6079.92|6041.92|10
1609427900000|2020-12-31 15:18:20|6080.08|6042.08|6080.29|6042.29|6080.29|6042.29|6080.01|6042.01|10
1609427910000|2020-12-31 15:18:30|6080.53|6042.53|6080.71|6042.71|6081.16|6043.16|6080.52|6042.52|10
1609427920000|2020-12-31 15:18:40|6080.87|6042.87|6080.21|6042.21|6080.87|6042.87|6079.62|6041.62|10
1609427930000|2020-12-31 15:18:50|6080.04|6042.04|6079.22|6041.22|6080.09|6042.09|6079.22|6041.22|10
1609427940000|2020-12-31 15:19:00|6079.3|6041.3|6079.41|6041.41|6079.41|6041.41|6079.08|6041.08|10
1609427950000|2020-12-31 15:19:10|6078.67|6040.67|6076.14|6038.14|6078.67|6040.67|6076.14|6038.14|10
1609427960000|2020-12-31 15:19:20|6076.04|6038.04|6074.69|6036.69|6076.04|6038.04|6074.69|6036.69|10
1609427970000|2020-12-31 15:19:30|6074.53|6036.53|6074.3|6036.3|6074.68|6036.68|6073.97|6035.97|10
1609427980000|2020-12-31 15:19:40|6074.37|6036.37|6074.94|6036.94|6074.94|6036.94|6074.37|6036.37|10
1609427990000|2020-12-31 15:19:50|6074.95|6036.95|6076.61|6038.61|6076.81|6038.81|6074.95|6036.95|9
1609428000000|2020-12-31 15:20:00|6076.42|6038.42|6078.05|6040.05|6078.05|6040.05|6076.42|6038.42|10
1609428010000|2020-12-31 15:20:10|6077.96|6039.96|6077.53|6039.53|6078.42|6040.42|6077.53|6039.53|10
1609428020000|2020-12-31 15:20:20|6077.85|6039.85|6077.94|6039.94|6078.12|6040.12|6077.71|6039.71|9
1609428030000|2020-12-31 15:20:30|6077.97|6039.97|6078.83|6040.83|6078.9|6040.9|6077.88|6039.88|10
1609428040000|2020-12-31 15:20:40|6079.09|6041.09|6079.21|6041.21|6079.6|6041.6|6079.09|6041.09|10
1609428050000|2020-12-31 15:20:50|6079.03|6041.03|6079.22|6041.22|6079.34|6041.34|6078.84|6040.84|10
1609428060000|2020-12-31 15:21:00|6079.17|6041.17|6080.91|6042.91|6080.91|6042.91|6079.17|6041.17|9
1609428070000|2020-12-31 15:21:10|6080.93|6042.93|6081.89|6043.89|6081.89|6043.89|6080.93|6042.93|9
1609428080000|2020-12-31 15:21:20|6081.94|6043.94|6082.13|6044.13|6082.41|6044.41|6081.78|6043.78|10
1609428090000|2020-12-31 15:21:30|6081.82|6043.82|6081.56|6043.56|6081.82|6043.82|6081.35|6043.35|10
1609428100000|2020-12-31 15:21:40|6081.71|6043.71|6081.22|6043.22|6081.78|6043.78|6081.01|6043.01|8
1609428110000|2020-12-31 15:21:50|6081.36|6043.36|6080.52|6042.52|6081.37|6043.37|6080.25|6042.25|10
1609428120000|2020-12-31 15:22:00|6080.49|6042.49|6080.65|6042.65|6080.68|6042.68|6080.33|6042.33|10
1609428130000|2020-12-31 15:22:10|6080.61|6042.61|6080.37|6042.37|6080.61|6042.61|6080.11|6042.11|9
1609428140000|2020-12-31 15:22:20|6080.48|6042.48|6080.8|6042.8|6080.8|6042.8|6080.29|6042.29|10
1609428150000|2020-12-31 15:22:30|6080.77|6042.77|6080.86|6042.86|6080.86|6042.86|6080.51|6042.51|10
1609428160000|2020-12-31 15:22:40|6080.84|6042.84|6081.43|6043.43|6081.46|6043.46|6080.66|6042.66|10
1609428170000|2020-12-31 15:22:50|6081.64|6043.64|6081.01|6043.01|6081.72|6043.72|6081.01|6043.01|10
1609428180000|2020-12-31 15:23:00|6080.93|6042.93|6080.86|6042.86|6081.12|6043.12|6080.86|6042.86|10
1609428190000|2020-12-31 15:23:10|6081|6043|6082.5|6044.5|6082.5|6044.5|6081|6043|9
1609428200000|2020-12-31 15:23:20|6082.64|6044.64|6083.93|6045.93|6083.93|6045.93|6082.64|6044.64|10
1609428210000|2020-12-31 15:23:30|6084.03|6046.03|6083.97|6045.97|6084.13|6046.13|6083.92|6045.92|10
1609428220000|2020-12-31 15:23:40|6083.91|6045.91|6083.8|6045.8|6084.17|6046.17|6083.51|6045.51|9
1609428230000|2020-12-31 15:23:50|6083.84|6045.84|6084.27|6046.27|6084.35|6046.35|6083.84|6045.84|9
1609428240000|2020-12-31 15:24:00|6084.48|6046.48|6084.06|6046.06|6084.7|6046.7|6084.06|6046.06|10
1609428250000|2020-12-31 15:24:10|6084.02|6046.02|6083.69|6045.69|6084.02|6046.02|6083.69|6045.69|9
1609428260000|2020-12-31 15:24:20|6083.47|6045.47|6083.33|6045.33|6083.62|6045.62|6083.33|6045.33|10
1609428270000|2020-12-31 15:24:30|6082.72|6044.72|6080.96|6042.96|6082.72|6044.72|6080.96|6042.96|10
1609428280000|2020-12-31 15:24:40|6081.19|6043.19|6080.17|6042.17|6081.4|6043.4|6080.17|6042.17|10
1609428290000|2020-12-31 15:24:50|6080.33|6042.33|6080.2|6042.2|6080.35|6042.35|6079.75|6041.75|9
1609428300000|2020-12-31 15:25:00|6080.43|6042.43|6080.07|6042.07|6080.43|6042.43|6079.8|6041.8|10
1609428310000|2020-12-31 15:25:10|6079.51|6041.51|6080.22|6042.22|6080.22|6042.22|6079.29|6041.29|10
1609428320000|2020-12-31 15:25:20|6080.23|6042.23|6082.03|6044.03|6082.03|6044.03|6080.23|6042.23|10
1609428330000|2020-12-31 15:25:30|6082.06|6044.06|6082.1|6044.1|6082.67|6044.67|6081.9|6043.9|10
1609428340000|2020-12-31 15:25:40|6082.3|6044.3|6082.11|6044.11|6082.4|6044.4|6081.72|6043.72|10
1609428350000|2020-12-31 15:25:50|6082.23|6044.23|6082.27|6044.27|6082.27|6044.27|6081.88|6043.88|10
1609428360000|2020-12-31 15:26:00|6082.08|6044.08|6082.14|6044.14|6082.28|6044.28|6082.07|6044.07|8
1609428370000|2020-12-31 15:26:10|6082.38|6044.38|6083.09|6045.09|6083.09|6045.09|6082.29|6044.29|10
1609428380000|2020-12-31 15:26:20|6083.12|6045.12|6083.07|6045.07|6083.67|6045.67|6083.07|6045.07|10
1609428390000|2020-12-31 15:26:30|6083.04|6045.04|6082.61|6044.61|6083.04|6045.04|6082.61|6044.61|10
1609428400000|2020-12-31 15:26:40|6082.79|6044.79|6082.44|6044.44|6082.83|6044.83|6082.33|6044.33|9
1609428410000|2020-12-31 15:26:50|6082.49|6044.49|6082.7|6044.7|6082.94|6044.94|6082.49|6044.49|10
1609428420000|2020-12-31 15:27:00|6082.67|6044.67|6083.21|6045.21|6083.21|6045.21|6082.64|6044.64|10
1609428430000|2020-12-31 15:27:10|6083.13|6045.13|6083.98|6045.98|6083.98|6045.98|6083.13|6045.13|9
1609428440000|2020-12-31 15:27:20|6084.01|6046.01|6083.81|6045.81|6084.16|6046.16|6083.81|6045.81|10
1609428450000|2020-12-31 15:27:30|6083.83|6045.83|6083.33|6045.33|6083.83|6045.83|6083.23|6045.23|10
1609428460000|2020-12-31 15:27:40|6083.56|6045.56|6084.2|6046.2|6084.2|6046.2|6083.48|6045.48|10
1609428470000|2020-12-31 15:27:50|6084.18|6046.18|6084.45|6046.45|6084.45|6046.45|6084.18|6046.18|10
1609428480000|2020-12-31 15:28:00|6084.35|6046.35|6084.89|6046.89|6085.21|6047.21|6084.26|6046.26|9
1609428490000|2020-12-31 15:28:10|6085.1|6047.1|6085.27|6047.27|6085.52|6047.52|6085.1|6047.1|10
1609428500000|2020-12-31 15:28:20|6085.3|6047.3|6084.46|6046.46|6085.45|6047.45|6084.46|6046.46|10
1609428510000|2020-12-31 15:28:30|6084.27|6046.27|6083.05|6045.05|6084.27|6046.27|6082.9|6044.9|10
1609428520000|2020-12-31 15:28:40|6083.08|6045.08|6082.59|6044.59|6083.08|6045.08|6082.56|6044.56|9
1609428530000|2020-12-31 15:28:50|6082.5|6044.5|6082.08|6044.08|6082.57|6044.57|6082.02|6044.02|9
1609428540000|2020-12-31 15:29:00|6081.96|6043.96|6081.81|6043.81|6082.09|6044.09|6081.81|6043.81|9
1609428550000|2020-12-31 15:29:10|6081.84|6043.84|6082.19|6044.19|6082.19|6044.19|6081.83|6043.83|10
1609428560000|2020-12-31 15:29:20|6082.17|6044.17|6081.66|6043.66|6082.37|6044.37|6081.66|6043.66|10
1609428570000|2020-12-31 15:29:30|6081.58|6043.58|6080.15|6042.15|6081.62|6043.62|6080.15|6042.15|10
1609428580000|2020-12-31 15:29:40|6080.27|6042.27|6079.47|6041.47|6080.42|6042.42|6079.39|6041.39|10
1609428590000|2020-12-31 15:29:50|6078.86|6040.86|6076.48|6038.48|6078.86|6040.86|6076.48|6038.48|9
1609428600000|2020-12-31 15:30:00|6076.49|6038.49|6077.41|6039.41|6077.41|6039.41|6076.49|6038.49|9
1609428610000|2020-12-31 15:30:10|6077.49|6039.49|6078|6040|6078|6040|6077.49|6039.49|10
1609428620000|2020-12-31 15:30:20|6077.59|6039.59|6077.36|6039.36|6077.74|6039.74|6077.1|6039.1|10
1609428630000|2020-12-31 15:30:30|6077.44|6039.44|6078.2|6040.2|6078.2|6040.2|6077.4|6039.4|9
1609428640000|2020-12-31 15:30:40|6078.06|6040.06|6077.77|6039.77|6078.96|6040.96|6077.77|6039.77|9
1609428650000|2020-12-31 15:30:50|6077.55|6039.55|6076.84|6038.84|6077.55|6039.55|6076.76|6038.76|10
1609428660000|2020-12-31 15:31:00|6076.74|6038.74|6076.57|6038.57|6076.74|6038.74|6076.42|6038.42|9
1609428670000|2020-12-31 15:31:10|6076.6|6038.6|6075.45|6037.45|6076.74|6038.74|6075.35|6037.35|10
1609428680000|2020-12-31 15:31:20|6075.43|6037.43|6076.25|6038.25|6076.3|6038.3|6075.43|6037.43|10
1609428690000|2020-12-31 15:31:30|6076.21|6038.21|6076.41|6038.41|6077.01|6039.01|6076.21|6038.21|10
1609428700000|2020-12-31 15:31:40|6075.78|6037.78|6075.36|6037.36|6075.78|6037.78|6075.08|6037.08|9
1609428710000|2020-12-31 15:31:50|6075.07|6037.07|6074.49|6036.49|6075.07|6037.07|6074.4|6036.4|9
1609428720000|2020-12-31 15:32:00|6074.24|6036.24|6074.16|6036.16|6074.64|6036.64|6074.16|6036.16|9
1609428730000|2020-12-31 15:32:10|6074.18|6036.18|6074.57|6036.57|6074.57|6036.57|6074.03|6036.03|10
1609428740000|2020-12-31 15:32:20|6074.75|6036.75|6076.31|6038.31|6076.31|6038.31|6074.75|6036.75|9
1609428750000|2020-12-31 15:32:30|6076.77|6038.77|6076.83|6038.83|6076.87|6038.87|6076.45|6038.45|10
1609428760000|2020-12-31 15:32:40|6076.86|6038.86|6076.62|6038.62|6077.13|6039.13|6076.62|6038.62|10
1609428770000|2020-12-31 15:32:50|6076.63|6038.63|6076.98|6038.98|6076.98|6038.98|6076.63|6038.63|9
1609428780000|2020-12-31 15:33:00|6077.05|6039.05|6077.6|6039.6|6077.6|6039.6|6077|6039|10
1609428790000|2020-12-31 15:33:10|6077.72|6039.72|6079.05|6041.05|6079.05|6041.05|6077.72|6039.72|10
1609428800000|2020-12-31 15:33:20|6078.97|6040.97|6080.09|6042.09|6080.09|6042.09|6078.97|6040.97|9
1609428810000|2020-12-31 15:33:30|6080.01|6042.01|6081.09|6043.09|6081.09|6043.09|6080.01|6042.01|8
1609428820000|2020-12-31 15:33:40|6081.58|6043.58|6080.73|6042.73|6081.58|6043.58|6080.73|6042.73|10
1609428830000|2020-12-31 15:33:50|6080.77|6042.77|6080.35|6042.35|6080.98|6042.98|6080.33|6042.33|10
1609428840000|2020-12-31 15:34:00|6080.39|6042.39|6080.29|6042.29|6080.77|6042.77|6080.09|6042.09|10
1609428850000|2020-12-31 15:34:10|6081.24|6043.24|6085.13|6047.13|6085.13|6047.13|6081.24|6043.24|10
1609428860000|2020-12-31 15:34:20|6085.36|6047.36|6085.73|6047.73|6085.84|6047.84|6084.79|6046.79|10
1609428870000|2020-12-31 15:34:30|6085.88|6047.88|6088.05|6050.05|6088.22|6050.22|6085.88|6047.88|10
1609428880000|2020-12-31 15:34:40|6088.14|6050.14|6091.43|6053.43|6091.43|6053.43|6088.14|6050.14|10
1609428890000|2020-12-31 15:34:50|6091.57|6053.57|6089.43|6051.43|6091.94|6053.94|6089.25|6051.25|10
1609428900000|2020-12-31 15:35:00|6089.52|6051.52|6090.01|6052.01|6090.01|6052.01|6089.31|6051.31|10
1609428910000|2020-12-31 15:35:10|6090.93|6052.93|6091.24|6053.24|6091.53|6053.53|6089.97|6051.97|9
1609428920000|2020-12-31 15:35:20|6091.41|6053.41|6090.61|6052.61|6091.64|6053.64|6090.61|6052.61|10
1609428930000|2020-12-31 15:35:30|6090.2|6052.2|6090.31|6052.31|6090.42|6052.42|6089.86|6051.86|9
1609428940000|2020-12-31 15:35:40|6090.8|6052.8|6092.39|6054.39|6092.63|6054.63|6090.7|6052.7|10
1609428950000|2020-12-31 15:35:50|6092.23|6054.23|6091.57|6053.57|6092.23|6054.23|6090.76|6052.76|10
1609428960000|2020-12-31 15:36:00|6091.54|6053.54|6092.09|6054.09|6092.09|6054.09|6091.37|6053.37|10
1609428970000|2020-12-31 15:36:10|6091.93|6053.93|6091.46|6053.46|6091.93|6053.93|6091.38|6053.38|10
1609428980000|2020-12-31 15:36:20|6091.66|6053.66|6091.9|6053.9|6092|6054|6091.66|6053.66|7
1609428990000|2020-12-31 15:36:30|6091.65|6053.65|6091.31|6053.31|6092.34|6054.34|6091.31|6053.31|10
1609429000000|2020-12-31 15:36:40|6091.41|6053.41|6090.64|6052.64|6092.11|6054.11|6090.64|6052.64|10
1609429010000|2020-12-31 15:36:50|6090.67|6052.67|6089.9|6051.9|6090.67|6052.67|6089.9|6051.9|10
1609429020000|2020-12-31 15:37:00|6089.89|6051.89|6090.15|6052.15|6090.15|6052.15|6089.64|6051.64|10
1609429030000|2020-12-31 15:37:10|6090.24|6052.24|6090.54|6052.54|6090.78|6052.78|6090.24|6052.24|10
1609429040000|2020-12-31 15:37:20|6090.92|6052.92|6091.2|6053.2|6091.66|6053.66|6090.92|6052.92|10
1609429050000|2020-12-31 15:37:30|6091.18|6053.18|6090.84|6052.84|6091.64|6053.64|6090.84|6052.84|10
1609429060000|2020-12-31 15:37:40|6090.6|6052.6|6090.58|6052.58|6090.92|6052.92|6090.57|6052.57|10
1609429070000|2020-12-31 15:37:50|6090.78|6052.78|6091.88|6053.88|6091.88|6053.88|6090.78|6052.78|10
1609429080000|2020-12-31 15:38:00|6092.16|6054.16|6093.75|6055.75|6093.75|6055.75|6092.16|6054.16|10
1609429090000|2020-12-31 15:38:10|6094.34|6056.34|6096.82|6058.82|6096.82|6058.82|6094.34|6056.34|10
1609429100000|2020-12-31 15:38:20|6097.4|6059.4|6099.82|6061.82|6100.04|6062.04|6097.4|6059.4|10
1609429110000|2020-12-31 15:38:30|6100.08|6062.08|6101.47|6063.47|6101.8|6063.8|6100.08|6062.08|10
1609429120000|2020-12-31 15:38:40|6101.39|6063.39|6103.15|6065.15|6103.15|6065.15|6101.39|6063.39|10
1609429130000|2020-12-31 15:38:50|6103.59|6065.59|6105.09|6067.09|6105.09|6067.09|6102.78|6064.78|10
1609429140000|2020-12-31 15:39:00|6105.1|6067.1|6105.33|6067.33|6105.33|6067.33|6104.98|6066.98|10
1609429150000|2020-12-31 15:39:10|6105.97|6067.97|6109.84|6071.84|6109.84|6071.84|6105.97|6067.97|10
1609429160000|2020-12-31 15:39:20|6110.2|6072.2|6111.35|6073.35|6111.49|6073.49|6109.7|6071.7|10
1609429170000|2020-12-31 15:39:30|6111.3|6073.3|6111.67|6073.67|6111.67|6073.67|6110.72|6072.72|10
1609429180000|2020-12-31 15:39:40|6111.6|6073.6|6111.94|6073.94|6111.94|6073.94|6111.48|6073.48|10
1609429190000|2020-12-31 15:39:50|6111.86|6073.86|6113.06|6075.06|6113.06|6075.06|6111.84|6073.84|10
1609429200000|2020-12-31 15:40:00|6113.03|6075.03|6112.83|6074.83|6113.33|6075.33|6112.78|6074.78|10
1609429210000|2020-12-31 15:40:10|6112.78|6074.78|6111.67|6073.67|6112.86|6074.86|6111.67|6073.67|10
1609429220000|2020-12-31 15:40:20|6111.63|6073.63|6111.3|6073.3|6111.74|6073.74|6111.3|6073.3|9
1609429230000|2020-12-31 15:40:30|6111.21|6073.21|6110.85|6072.85|6111.37|6073.37|6110.85|6072.85|10
1609429240000|2020-12-31 15:40:40|6111.05|6073.05|6110.43|6072.43|6111.05|6073.05|6110.09|6072.09|10
1609429250000|2020-12-31 15:40:50|6110.33|6072.33|6110.28|6072.28|6110.33|6072.33|6109.53|6071.53|10
1609429260000|2020-12-31 15:41:00|6110.55|6072.55|6108.61|6070.61|6110.9|6072.9|6108.61|6070.61|10
1609429270000|2020-12-31 15:41:10|6108.22|6070.22|6105.31|6067.31|6108.22|6070.22|6105.31|6067.31|10
1609429280000|2020-12-31 15:41:20|6105.15|6067.15|6104.25|6066.25|6105.46|6067.46|6104.25|6066.25|10
1609429290000|2020-12-31 15:41:30|6103.96|6065.96|6102.16|6064.16|6103.96|6065.96|6102.16|6064.16|10
1609429300000|2020-12-31 15:41:40|6102.86|6064.86|6103.2|6065.2|6103.2|6065.2|6102.34|6064.34|9
1609429310000|2020-12-31 15:41:50|6103.13|6065.13|6103.43|6065.43|6103.63|6065.63|6102.94|6064.94|10
1609429320000|2020-12-31 15:42:00|6103.63|6065.63|6103.99|6065.99|6104.63|6066.63|6103.61|6065.61|10
1609429330000|2020-12-31 15:42:10|6104.13|6066.13|6105.97|6067.97|6105.97|6067.97|6104.13|6066.13|10
1609429340000|2020-12-31 15:42:20|6106.11|6068.11|6107.83|6069.83|6108.37|6070.37|6106.11|6068.11|10
1609429350000|2020-12-31 15:42:30|6107.53|6069.53|6107.1|6069.1|6107.75|6069.75|6107.1|6069.1|10
1609429360000|2020-12-31 15:42:40|6107.43|6069.43|6108.03|6070.03|6108.03|6070.03|6107.02|6069.02|10
1609429370000|2020-12-31 15:42:50|6108.29|6070.29|6109.25|6071.25|6109.72|6071.72|6108.29|6070.29|10
1609429380000|2020-12-31 15:43:00|6109.59|6071.59|6110|6072|6110|6072|6109.05|6071.05|10
1609429390000|2020-12-31 15:43:10|6109.92|6071.92|6111.07|6073.07|6111.14|6073.14|6109.92|6071.92|10
1609429400000|2020-12-31 15:43:20|6111.05|6073.05|6112.81|6074.81|6112.81|6074.81|6111.05|6073.05|9
1609429410000|2020-12-31 15:43:30|6112.91|6074.91|6114.38|6076.38|6114.38|6076.38|6112.47|6074.47|9
1609429420000|2020-12-31 15:43:40|6114.86|6076.86|6117.73|6079.73|6118.01|6080.01|6114.86|6076.86|10
1609429430000|2020-12-31 15:43:50|6117.87|6079.87|6118.56|6080.56|6118.89|6080.89|6117.87|6079.87|10
1609429440000|2020-12-31 15:44:00|6118.79|6080.79|6117.83|6079.83|6118.87|6080.87|6117.73|6079.73|10
1609429450000|2020-12-31 15:44:10|6117.63|6079.63|6114.71|6076.71|6117.63|6079.63|6114.71|6076.71|10
1609429460000|2020-12-31 15:44:20|6114.55|6076.55|6115.53|6077.53|6115.54|6077.54|6114.36|6076.36|10
1609429470000|2020-12-31 15:44:30|6115.78|6077.78|6115.07|6077.07|6115.78|6077.78|6115.07|6077.07|10
1609429480000|2020-12-31 15:44:40|6115.05|6077.05|6114.7|6076.7|6115.3|6077.3|6114.7|6076.7|9
1609429490000|2020-12-31 15:44:50|6114.83|6076.83|6115.04|6077.04|6115.04|6077.04|6114.36|6076.36|9
1609429500000|2020-12-31 15:45:00|6114.95|6076.95|6113.03|6075.03|6114.95|6076.95|6113.03|6075.03|10
1609429510000|2020-12-31 15:45:10|6113.14|6075.14|6113.95|6075.95|6114.03|6076.03|6113.14|6075.14|9
1609429520000|2020-12-31 15:45:20|6113.77|6075.77|6112.96|6074.96|6114|6076|6112.96|6074.96|10
1609429530000|2020-12-31 15:45:30|6112.79|6074.79|6111.06|6073.06|6112.79|6074.79|6111.06|6073.06|10
1609429540000|2020-12-31 15:45:40|6110.99|6072.99|6110.61|6072.61|6110.99|6072.99|6110.6|6072.6|10
1609429550000|2020-12-31 15:45:50|6110.69|6072.69|6111.1|6073.1|6111.16|6073.16|6110.69|6072.69|10
1609429560000|2020-12-31 15:46:00|6111.12|6073.12|6109.41|6071.41|6111.12|6073.12|6109.25|6071.25|10
1609429570000|2020-12-31 15:46:10|6109.32|6071.32|6105.49|6067.49|6109.32|6071.32|6105.49|6067.49|10
1609429580000|2020-12-31 15:46:20|6105.54|6067.54|6105.62|6067.62|6106.04|6068.04|6105.12|6067.12|10
1609429590000|2020-12-31 15:46:30|6105.84|6067.84|6106.56|6068.56|6106.56|6068.56|6105.62|6067.62|10
1609429600000|2020-12-31 15:46:40|6106.49|6068.49|6107.02|6069.02|6107.19|6069.19|6106.19|6068.19|10
1609429610000|2020-12-31 15:46:50|6106.74|6068.74|6108.58|6070.58|6108.6|6070.6|6106.74|6068.74|10
1609429620000|2020-12-31 15:47:00|6108.73|6070.73|6108.54|6070.54|6108.73|6070.73|6108.39|6070.39|8
1609429630000|2020-12-31 15:47:10|6108.61|6070.61|6106.99|6068.99|6108.95|6070.95|6106.99|6068.99|9
1609429640000|2020-12-31 15:47:20|6105.42|6067.42|6106.1|6068.1|6106.1|6068.1|6105.05|6067.05|10
1609429650000|2020-12-31 15:47:30|6106.81|6068.81|6106.8|6068.8|6107.22|6069.22|6106.06|6068.06|10
1609429660000|2020-12-31 15:47:40|6106.75|6068.75|6106.98|6068.98|6107.29|6069.29|6106.6|6068.6|10
1609429670000|2020-12-31 15:47:50|6106.93|6068.93|6105.33|6067.33|6106.99|6068.99|6105.33|6067.33|10
1609429680000|2020-12-31 15:48:00|6105.4|6067.4|6105.84|6067.84|6105.96|6067.96|6105.38|6067.38|10
1609429690000|2020-12-31 15:48:10|6105.76|6067.76|6106.08|6068.08|6106.08|6068.08|6105.64|6067.64|10
1609429700000|2020-12-31 15:48:20|6105.98|6067.98|6107.54|6069.54|6107.54|6069.54|6105.98|6067.98|9
1609429710000|2020-12-31 15:48:30|6107.56|6069.56|6108.45|6070.45|6108.45|6070.45|6107.56|6069.56|9
1609429720000|2020-12-31 15:48:40|6108.51|6070.51|6109.2|6071.2|6109.22|6071.22|6108.49|6070.49|10
1609429730000|2020-12-31 15:48:50|6109.35|6071.35|6108.83|6070.83|6109.49|6071.49|6108.83|6070.83|9
1609429740000|2020-12-31 15:49:00|6109.11|6071.11|6110.54|6072.54|6110.54|6072.54|6109.11|6071.11|9
1609429750000|2020-12-31 15:49:10|6110.5|6072.5|6110.89|6072.89|6110.89|6072.89|6110.42|6072.42|8
1609429760000|2020-12-31 15:49:20|6110.79|6072.79|6111.17|6073.17|6111.19|6073.19|6110.79|6072.79|10
1609429770000|2020-12-31 15:49:30|6111.42|6073.42|6111.04|6073.04|6111.44|6073.44|6111.04|6073.04|10
1609429780000|2020-12-31 15:49:40|6111.22|6073.22|6110.28|6072.28|6111.31|6073.31|6110.28|6072.28|10
1609429790000|2020-12-31 15:49:50|6109.79|6071.79|6110.82|6072.82|6110.82|6072.82|6109.66|6071.66|9
1609429800000|2020-12-31 15:50:00|6110.6|6072.6|6110.46|6072.46|6110.7|6072.7|6110.18|6072.18|10
1609429810000|2020-12-31 15:50:10|6110.38|6072.38|6110.89|6072.89|6111.96|6073.96|6110.38|6072.38|10
1609429820000|2020-12-31 15:50:20|6110.77|6072.77|6110.95|6072.95|6110.95|6072.95|6110.68|6072.68|9
1609429830000|2020-12-31 15:50:30|6111.11|6073.11|6110.38|6072.38|6111.47|6073.47|6110.38|6072.38|10
1609429840000|2020-12-31 15:50:40|6110.62|6072.62|6110.18|6072.18|6110.62|6072.62|6110.09|6072.09|10
1609429850000|2020-12-31 15:50:50|6110.19|6072.19|6110.01|6072.01|6110.36|6072.36|6109.82|6071.82|10
1609429860000|2020-12-31 15:51:00|6109.91|6071.91|6109.35|6071.35|6109.91|6071.91|6108.97|6070.97|10
1609429870000|2020-12-31 15:51:10|6108.88|6070.88|6108.92|6070.92|6109.14|6071.14|6108.61|6070.61|10
1609429880000|2020-12-31 15:51:20|6108.96|6070.96|6108.67|6070.67|6109.12|6071.12|6108.67|6070.67|10
1609429890000|2020-12-31 15:51:30|6108.72|6070.72|6109.01|6071.01|6109.01|6071.01|6108.56|6070.56|9
1609429900000|2020-12-31 15:51:40|6109.25|6071.25|6109.38|6071.38|6109.48|6071.48|6109.11|6071.11|10
1609429910000|2020-12-31 15:51:50|6109.22|6071.22|6108.08|6070.08|6109.22|6071.22|6108.01|6070.01|10
1609429920000|2020-12-31 15:52:00|6107.77|6069.77|6108.6|6070.6|6108.6|6070.6|6107.46|6069.46|10
1609429930000|2020-12-31 15:52:10|6109.19|6071.19|6111.35|6073.35|6111.4|6073.4|6109.19|6071.19|10
1609429940000|2020-12-31 15:52:20|6111.71|6073.71|6113.08|6075.08|6113.1|6075.1|6111.71|6073.71|10
1609429950000|2020-12-31 15:52:30|6112.88|6074.88|6113.67|6075.67|6113.67|6075.67|6112.88|6074.88|10
1609429960000|2020-12-31 15:52:40|6113.58|6075.58|6115.19|6077.19|6115.19|6077.19|6113.53|6075.53|9
1609429970000|2020-12-31 15:52:50|6115.61|6077.61|6117.26|6079.26|6117.26|6079.26|6115.56|6077.56|10
1609429980000|2020-12-31 15:53:00|6117.81|6079.81|6120.28|6082.28|6120.28|6082.28|6117.81|6079.81|10
1609429990000|2020-12-31 15:53:10|6120.7|6082.7|6119.34|6081.34|6120.75|6082.75|6119.07|6081.07|9
1609430000000|2020-12-31 15:53:20|6119.36|6081.36|6120.81|6082.81|6120.81|6082.81|6119.36|6081.36|10
1609430010000|2020-12-31 15:53:30|6120.74|6082.74|6120.31|6082.31|6120.83|6082.83|6120.31|6082.31|10
1609430020000|2020-12-31 15:53:40|6120.57|6082.57|6120.88|6082.88|6121.26|6083.26|6120.44|6082.44|10
1609430030000|2020-12-31 15:53:50|6120.92|6082.92|6121.63|6083.63|6121.63|6083.63|6120.47|6082.47|10
1609430040000|2020-12-31 15:54:00|6121.73|6083.73|6121.82|6083.82|6121.96|6083.96|6121.71|6083.71|10
1609430050000|2020-12-31 15:54:10|6121.96|6083.96|6122.56|6084.56|6122.84|6084.84|6121.96|6083.96|10
1609430060000|2020-12-31 15:54:20|6122.21|6084.21|6123.57|6085.57|6123.57|6085.57|6122.21|6084.21|9
1609430070000|2020-12-31 15:54:30|6123.59|6085.59|6125.52|6087.52|6125.52|6087.52|6123.59|6085.59|9
1609430080000|2020-12-31 15:54:40|6125.66|6087.66|6123.78|6085.78|6125.66|6087.66|6123.78|6085.78|10
1609430090000|2020-12-31 15:54:50|6123.81|6085.81|6122.61|6084.61|6124.04|6086.04|6122.61|6084.61|10
1609430100000|2020-12-31 15:55:00|6122.49|6084.49|6120.78|6082.78|6122.49|6084.49|6120.78|6082.78|9
1609430110000|2020-12-31 15:55:10|6120.45|6082.45|6119|6081|6120.45|6082.45|6119|6081|10
1609430120000|2020-12-31 15:55:20|6118.54|6080.54|6116.93|6078.93|6118.54|6080.54|6116.93|6078.93|10
1609430130000|2020-12-31 15:55:30|6116.82|6078.82|6116.62|6078.62|6116.82|6078.82|6116.04|6078.04|10
1609430140000|2020-12-31 15:55:40|6116.78|6078.78|6116.05|6078.05|6116.78|6078.78|6115.81|6077.81|10
1609430150000|2020-12-31 15:55:50|6115.74|6077.74|6115.57|6077.57|6116.26|6078.26|6115.37|6077.37|10
1609430160000|2020-12-31 15:56:00|6115.52|6077.52|6115.93|6077.93|6115.93|6077.93|6115.45|6077.45|10
1609430170000|2020-12-31 15:56:10|6115.92|6077.92|6116.53|6078.53|6116.53|6078.53|6115.56|6077.56|10
1609430180000|2020-12-31 15:56:20|6116.71|6078.71|6116.81|6078.81|6116.81|6078.81|6116.25|6078.25|10
1609430190000|2020-12-31 15:56:30|6116.71|6078.71|6116.67|6078.67|6117.35|6079.35|6116.67|6078.67|10
1609430200000|2020-12-31 15:56:40|6116.97|6078.97|6116.79|6078.79|6117.2|6079.2|6116.72|6078.72|10
1609430210000|2020-12-31 15:56:50|6116.77|6078.77|6116.67|6078.67|6117.01|6079.01|6116.22|6078.22|10
1609430220000|2020-12-31 15:57:00|6116.85|6078.85|6116.74|6078.74|6116.85|6078.85|6116.26|6078.26|7
1609430230000|2020-12-31 15:57:10|6116.62|6078.62|6115.62|6077.62|6116.65|6078.65|6115.62|6077.62|10
1609430240000|2020-12-31 15:57:20|6115.94|6077.94|6112.78|6074.78|6115.94|6077.94|6112.78|6074.78|10
1609430250000|2020-12-31 15:57:30|6112.5|6074.5|6112.7|6074.7|6112.7|6074.7|6111.89|6073.89|10
1609430260000|2020-12-31 15:57:40|6112.49|6074.49|6113.25|6075.25|6113.27|6075.27|6112.49|6074.49|10
1609430270000|2020-12-31 15:57:50|6113.03|6075.03|6112.52|6074.52|6113.89|6075.89|6112.52|6074.52|10
1609430280000|2020-12-31 15:58:00|6112.48|6074.48|6112.7|6074.7|6112.94|6074.94|6112.22|6074.22|9
1609430290000|2020-12-31 15:58:10|6112.45|6074.45|6112.13|6074.13|6112.5|6074.5|6111.76|6073.76|9
1609430300000|2020-12-31 15:58:20|6112.36|6074.36|6111.85|6073.85|6112.36|6074.36|6111.78|6073.78|9
1609430310000|2020-12-31 15:58:30|6111.83|6073.83|6112.54|6074.54|6112.54|6074.54|6111.83|6073.83|10
1609430320000|2020-12-31 15:58:40|6112.56|6074.56|6113.55|6075.55|6113.55|6075.55|6112.52|6074.52|10
1609430330000|2020-12-31 15:58:50|6113.54|6075.54|6112.47|6074.47|6113.57|6075.57|6112.33|6074.33|10
1609430340000|2020-12-31 15:59:00|6112.05|6074.05|6111.94|6073.94|6112.32|6074.32|6111.38|6073.38|10
1609430350000|2020-12-31 15:59:10|6111.87|6073.87|6110.45|6072.45|6112.03|6074.03|6110.45|6072.45|10
1609430360000|2020-12-31 15:59:20|6110.85|6072.85|6110.77|6072.77|6110.86|6072.86|6110.17|6072.17|10
1609430370000|2020-12-31 15:59:30|6110.9|6072.9|6109.75|6071.75|6110.9|6072.9|6109.75|6071.75|10
1609430380000|2020-12-31 15:59:40|6108.73|6070.73|6109.38|6071.38|6109.38|6071.38|6108.73|6070.73|10
1609430390000|2020-12-31 15:59:50|6109.53|6071.53|6111.32|6073.32|6111.32|6073.32|6109.53|6071.53|10
1609430400000|2020-12-31 16:00:00|6111.54|6073.54|6110.9|6072.9|6111.54|6073.54|6110.72|6072.72|10
1609430410000|2020-12-31 16:00:10|6110.51|6072.51|6110.28|6072.28|6110.62|6072.62|6110.28|6072.28|10
1609430420000|2020-12-31 16:00:20|6110.13|6072.13|6111.42|6073.42|6111.42|6073.42|6110.13|6072.13|10
1609430430000|2020-12-31 16:00:30|6111.21|6073.21|6111.12|6073.12|6111.48|6073.48|6110.74|6072.74|10
1609430440000|2020-12-31 16:00:40|6110.92|6072.92|6110.77|6072.77|6111.34|6073.34|6110.77|6072.77|10
1609430450000|2020-12-31 16:00:50|6110.64|6072.64|6109.44|6071.44|6110.64|6072.64|6109.44|6071.44|10
1609430460000|2020-12-31 16:01:00|6109.04|6071.04|6107.95|6069.95|6109.4|6071.4|6107.95|6069.95|10
1609430470000|2020-12-31 16:01:10|6107.54|6069.54|6105.44|6067.44|6107.81|6069.81|6105.44|6067.44|9
1609430480000|2020-12-31 16:01:20|6105.38|6067.38|6105.04|6067.04|6105.65|6067.65|6105.04|6067.04|10
1609430490000|2020-12-31 16:01:30|6105.27|6067.27|6106.82|6068.82|6106.93|6068.93|6104.94|6066.94|10
1609430500000|2020-12-31 16:01:40|6106.63|6068.63|6105.99|6067.99|6106.63|6068.63|6105.2|6067.2|10
1609430510000|2020-12-31 16:01:50|6105.75|6067.75|6105.62|6067.62|6106.71|6068.71|6105.62|6067.62|10
1609430520000|2020-12-31 16:02:00|6104.61|6066.61|6104.95|6066.95|6105.94|6067.94|6104.09|6066.09|10
1609430530000|2020-12-31 16:02:10|6104.99|6066.99|6105.89|6067.89|6105.89|6067.89|6104.56|6066.56|10
1609430540000|2020-12-31 16:02:20|6106.27|6068.27|6104.11|6066.11|6106.27|6068.27|6104.11|6066.11|10
1609430550000|2020-12-31 16:02:30|6104.16|6066.16|6103.25|6065.25|6104.16|6066.16|6103.02|6065.02|10
1609430560000|2020-12-31 16:02:40|6102.94|6064.94|6102.21|6064.21|6102.94|6064.94|6101.85|6063.85|10
1609430570000|2020-12-31 16:02:50|6102.15|6064.15|6100.97|6062.97|6102.55|6064.55|6100.97|6062.97|10
1609430580000|2020-12-31 16:03:00|6101.47|6063.47|6099.05|6061.05|6101.75|6063.75|6099.05|6061.05|9
1609430590000|2020-12-31 16:03:10|6098.88|6060.88|6098.21|6060.21|6099.08|6061.08|6097.94|6059.94|10
1609430600000|2020-12-31 16:03:20|6098.03|6060.03|6097.51|6059.51|6098.37|6060.37|6097.51|6059.51|10
1609430610000|2020-12-31 16:03:30|6097.77|6059.77|6095.02|6057.02|6097.82|6059.82|6095.02|6057.02|10
1609430620000|2020-12-31 16:03:40|6095.13|6057.13|6094.3|6056.3|6095.64|6057.64|6094.3|6056.3|10
1609430630000|2020-12-31 16:03:50|6094.9|6056.9|6094.01|6056.01|6094.9|6056.9|6093.91|6055.91|10
1609430640000|2020-12-31 16:04:00|6093.83|6055.83|6091.82|6053.82|6093.83|6055.83|6091.76|6053.76|10
1609430650000|2020-12-31 16:04:10|6091.43|6053.43|6090.17|6052.17|6091.43|6053.43|6090.17|6052.17|10
1609430660000|2020-12-31 16:04:20|6090.1|6052.1|6086.75|6048.75|6090.1|6052.1|6085.83|6047.83|10
1609430670000|2020-12-31 16:04:30|6087.06|6049.06|6086.63|6048.63|6088.09|6050.09|6086.63|6048.63|10
1609430680000|2020-12-31 16:04:40|6086.69|6048.69|6085.51|6047.51|6086.96|6048.96|6085.51|6047.51|9
1609430690000|2020-12-31 16:04:50|6085.28|6047.28|6087.08|6049.08|6087.1|6049.1|6084.88|6046.88|10
1609430700000|2020-12-31 16:05:00|6086.92|6048.92|6091.34|6053.34|6091.34|6053.34|6086.78|6048.78|10
1609430710000|2020-12-31 16:05:10|6092.29|6054.29|6096.97|6058.97|6096.97|6058.97|6091.98|6053.98|10
1609430720000|2020-12-31 16:05:20|6096.83|6058.83|6101.8|6063.8|6101.8|6063.8|6096.83|6058.83|10
1609430730000|2020-12-31 16:05:30|6102.16|6064.16|6105.52|6067.52|6105.52|6067.52|6102.16|6064.16|10
1609430740000|2020-12-31 16:05:40|6105.73|6067.73|6105.77|6067.77|6106.02|6068.02|6105.62|6067.62|10
1609430750000|2020-12-31 16:05:50|6105.53|6067.53|6105.54|6067.54|6105.69|6067.69|6105.4|6067.4|10
1609430760000|2020-12-31 16:06:00|6105.48|6067.48|6106.07|6068.07|6106.07|6068.07|6105.32|6067.32|10
1609430770000|2020-12-31 16:06:10|6105.88|6067.88|6108.13|6070.13|6108.13|6070.13|6105.88|6067.88|10
1609430780000|2020-12-31 16:06:20|6108.35|6070.35|6109.19|6071.19|6109.21|6071.21|6108.35|6070.35|10
1609430790000|2020-12-31 16:06:30|6109.46|6071.46|6110.08|6072.08|6110.19|6072.19|6109.46|6071.46|9
1609430800000|2020-12-31 16:06:40|6110.26|6072.26|6109.63|6071.63|6110.9|6072.9|6109.59|6071.59|10
1609430810000|2020-12-31 16:06:50|6109.14|6071.14|6107.25|6069.25|6109.14|6071.14|6107.06|6069.06|10
1609430820000|2020-12-31 16:07:00|6106.94|6068.94|6106.26|6068.26|6106.94|6068.94|6105.44|6067.44|9
1609430830000|2020-12-31 16:07:10|6105.87|6067.87|6105.17|6067.17|6105.93|6067.93|6105.17|6067.17|10
1609430840000|2020-12-31 16:07:20|6105.18|6067.18|6104.26|6066.26|6105.18|6067.18|6104.23|6066.23|10
1609430850000|2020-12-31 16:07:30|6104.24|6066.24|6104.11|6066.11|6104.24|6066.24|6103.59|6065.59|9
1609430860000|2020-12-31 16:07:40|6104.16|6066.16|6103.03|6065.03|6104.3|6066.3|6102.94|6064.94|10
1609430870000|2020-12-31 16:07:50|6102.78|6064.78|6102.3|6064.3|6102.79|6064.79|6102.29|6064.29|10
1609430880000|2020-12-31 16:08:00|6101.88|6063.88|6100.87|6062.87|6102|6064|6100.87|6062.87|10
1609430890000|2020-12-31 16:08:10|6100.54|6062.54|6098.94|6060.94|6100.54|6062.54|6098.21|6060.21|9
1609430900000|2020-12-31 16:08:20|6098.82|6060.82|6098.32|6060.32|6098.82|6060.82|6098.32|6060.32|10
1609430910000|2020-12-31 16:08:30|6098.02|6060.02|6097.53|6059.53|6098.02|6060.02|6097.31|6059.31|9
1609430920000|2020-12-31 16:08:40|6097.76|6059.76|6098.14|6060.14|6098.23|6060.23|6097.21|6059.21|10
1609430930000|2020-12-31 16:08:50|6098.01|6060.01|6101.04|6063.04|6101.29|6063.29|6098.01|6060.01|10
1609430940000|2020-12-31 16:09:00|6101.22|6063.22|6101.33|6063.33|6101.57|6063.57|6101.22|6063.22|10
1609430950000|2020-12-31 16:09:10|6101.37|6063.37|6102.83|6064.83|6102.83|6064.83|6101.26|6063.26|10
1609430960000|2020-12-31 16:09:20|6103.03|6065.03|6100.83|6062.83|6103.07|6065.07|6100.83|6062.83|10
1609430970000|2020-12-31 16:09:30|6100.46|6062.46|6098.56|6060.56|6100.46|6062.46|6098.28|6060.28|10
1609430980000|2020-12-31 16:09:40|6098.78|6060.78|6100.16|6062.16|6100.16|6062.16|6098.78|6060.78|10
1609430990000|2020-12-31 16:09:50|6100.1|6062.1|6098.9|6060.9|6100.1|6062.1|6098.9|6060.9|9
1609431000000|2020-12-31 16:10:00|6098.5|6060.5|6098.42|6060.42|6098.66|6060.66|6098.27|6060.27|10
1609431010000|2020-12-31 16:10:10|6098.31|6060.31|6097.88|6059.88|6098.31|6060.31|6097.88|6059.88|10
1609431020000|2020-12-31 16:10:20|6097.89|6059.89|6096.57|6058.57|6097.89|6059.89|6096.36|6058.36|9
1609431030000|2020-12-31 16:10:30|6096.49|6058.49|6093.9|6055.9|6096.54|6058.54|6093.9|6055.9|10
1609431040000|2020-12-31 16:10:40|6094.04|6056.04|6093.87|6055.87|6094.04|6056.04|6093.59|6055.59|10
1609431050000|2020-12-31 16:10:50|6094.31|6056.31|6095.38|6057.38|6095.69|6057.69|6094.31|6056.31|10
1609431060000|2020-12-31 16:11:00|6095.07|6057.07|6093.92|6055.92|6095.07|6057.07|6093.92|6055.92|10
1609431070000|2020-12-31 16:11:10|6093.72|6055.72|6092.46|6054.46|6093.72|6055.72|6092.46|6054.46|10
1609431080000|2020-12-31 16:11:20|6092.28|6054.28|6092.66|6054.66|6092.66|6054.66|6091.8|6053.8|10
1609431090000|2020-12-31 16:11:30|6092.99|6054.99|6093.66|6055.66|6093.66|6055.66|6092.7|6054.7|10
1609431100000|2020-12-31 16:11:40|6093.83|6055.83|6095.66|6057.66|6095.66|6057.66|6093.83|6055.83|10
1609431110000|2020-12-31 16:11:50|6095.7|6057.7|6094.88|6056.88|6095.7|6057.7|6094.88|6056.88|10
1609431120000|2020-12-31 16:12:00|6094.5|6056.5|6095.86|6057.86|6095.86|6057.86|6094.5|6056.5|10
1609431130000|2020-12-31 16:12:10|6095.89|6057.89|6096.54|6058.54|6096.54|6058.54|6095.58|6057.58|9
1609431140000|2020-12-31 16:12:20|6096.63|6058.63|6096.32|6058.32|6097.01|6059.01|6096.32|6058.32|10
1609431150000|2020-12-31 16:12:30|6096.3|6058.3|6095.94|6057.94|6096.35|6058.35|6095.35|6057.35|10
1609431160000|2020-12-31 16:12:40|6096|6058|6094.7|6056.7|6096|6058|6094.7|6056.7|10
1609431170000|2020-12-31 16:12:50|6094.77|6056.77|6093.06|6055.06|6094.77|6056.77|6093.06|6055.06|10
1609431180000|2020-12-31 16:13:00|6092.72|6054.72|6090.38|6052.38|6092.72|6054.72|6090.38|6052.38|10
1609431190000|2020-12-31 16:13:10|6089.62|6051.62|6086.02|6048.02|6089.62|6051.62|6086.02|6048.02|10
1609431200000|2020-12-31 16:13:20|6085.72|6047.72|6083.41|6045.41|6085.72|6047.72|6083.02|6045.02|10
1609431210000|2020-12-31 16:13:30|6083.93|6045.93|6084.88|6046.88|6085.26|6047.26|6083.35|6045.35|10
1609431220000|2020-12-31 16:13:40|6085.34|6047.34|6083.26|6045.26|6085.89|6047.89|6083.26|6045.26|10
1609431230000|2020-12-31 16:13:50|6083.16|6045.16|6084.15|6046.15|6084.15|6046.15|6082.48|6044.48|10
1609431240000|2020-12-31 16:14:00|6083.98|6045.98|6086.29|6048.29|6086.29|6048.29|6083.98|6045.98|10
1609431250000|2020-12-31 16:14:10|6086.06|6048.06|6085.74|6047.74|6086.1|6048.1|6085.64|6047.64|10
1609431260000|2020-12-31 16:14:20|6085.98|6047.98|6086.21|6048.21|6086.21|6048.21|6085.68|6047.68|8
1609431270000|2020-12-31 16:14:30|6086.18|6048.18|6086.06|6048.06|6086.68|6048.68|6086.06|6048.06|10
1609431280000|2020-12-31 16:14:40|6086.2|6048.2|6084.85|6046.85|6086.31|6048.31|6084.85|6046.85|10
1609431290000|2020-12-31 16:14:50|6084.66|6046.66|6085.15|6047.15|6085.39|6047.39|6084.66|6046.66|8
1609431300000|2020-12-31 16:15:00|6085.04|6047.04|6083.98|6045.98|6085.27|6047.27|6083.83|6045.83|10
1609431310000|2020-12-31 16:15:10|6084.09|6046.09|6084.99|6046.99|6084.99|6046.99|6084.09|6046.09|10
1609431320000|2020-12-31 16:15:20|6084.78|6046.78|6084.86|6046.86|6084.89|6046.89|6084.34|6046.34|10
1609431330000|2020-12-31 16:15:30|6084.8|6046.8|6084.9|6046.9|6085.19|6047.19|6084.71|6046.71|9
1609431340000|2020-12-31 16:15:40|6085.07|6047.07|6084.95|6046.95|6085.78|6047.78|6084.95|6046.95|10
1609431350000|2020-12-31 16:15:50|6085.28|6047.28|6083.58|6045.58|6085.28|6047.28|6083.58|6045.58|10
1609431360000|2020-12-31 16:16:00|6083.48|6045.48|6080.26|6042.26|6083.57|6045.57|6080.12|6042.12|10
1609431370000|2020-12-31 16:16:10|6079.56|6041.56|6075.67|6037.67|6079.56|6041.56|6075.67|6037.67|10
1609431380000|2020-12-31 16:16:20|6075.52|6037.52|6072.43|6034.43|6075.52|6037.52|6072.43|6034.43|10
1609431390000|2020-12-31 16:16:30|6072.4|6034.4|6071.46|6033.46|6072.58|6034.58|6071.46|6033.46|10
1609431400000|2020-12-31 16:16:40|6071.57|6033.57|6072.73|6034.73|6072.75|6034.75|6071.3|6033.3|10
1609431410000|2020-12-31 16:16:50|6073.03|6035.03|6074.87|6036.87|6074.87|6036.87|6073.03|6035.03|10
1609431420000|2020-12-31 16:17:00|6074.69|6036.69|6074.01|6036.01|6074.85|6036.85|6074.01|6036.01|10
1609431430000|2020-12-31 16:17:10|6073.87|6035.87|6074.07|6036.07|6074.32|6036.32|6073.86|6035.86|10
1609431440000|2020-12-31 16:17:20|6074.32|6036.32|6074.61|6036.61|6074.82|6036.82|6074.06|6036.06|10
1609431450000|2020-12-31 16:17:30|6074.81|6036.81|6077.2|6039.2|6077.2|6039.2|6074.81|6036.81|10
1609431460000|2020-12-31 16:17:40|6077.25|6039.25|6078.09|6040.09|6078.09|6040.09|6077.11|6039.11|10
1609431470000|2020-12-31 16:17:50|6078.84|6040.84|6080.1|6042.1|6080.13|6042.13|6078.84|6040.84|10
1609431480000|2020-12-31 16:18:00|6079.86|6041.86|6080.62|6042.62|6080.62|6042.62|6079.71|6041.71|8
1609431490000|2020-12-31 16:18:10|6080.77|6042.77|6082.84|6044.84|6082.84|6044.84|6080.77|6042.77|10
1609431500000|2020-12-31 16:18:20|6083.03|6045.03|6082.26|6044.26|6083.05|6045.05|6082.26|6044.26|10
1609431510000|2020-12-31 16:18:30|6082.04|6044.04|6082.07|6044.07|6082.26|6044.26|6081.89|6043.89|10
1609431520000|2020-12-31 16:18:40|6082.12|6044.12|6082.69|6044.69|6082.86|6044.86|6082.12|6044.12|10
1609431530000|2020-12-31 16:18:50|6082.99|6044.99|6083.06|6045.06|6083.6|6045.6|6082.99|6044.99|10
1609431540000|2020-12-31 16:19:00|6083.36|6045.36|6083.79|6045.79|6083.79|6045.79|6083.36|6045.36|10
1609431550000|2020-12-31 16:19:10|6084.24|6046.24|6083.68|6045.68|6084.25|6046.25|6083.48|6045.48|10
1609431560000|2020-12-31 16:19:20|6083.59|6045.59|6083.23|6045.23|6083.59|6045.59|6082.51|6044.51|10
1609431570000|2020-12-31 16:19:30|6083.74|6045.74|6087.81|6049.81|6087.81|6049.81|6083.74|6045.74|10
1609431580000|2020-12-31 16:19:40|6087.5|6049.5|6088.4|6050.4|6088.49|6050.49|6087.25|6049.25|10
1609431590000|2020-12-31 16:19:50|6088.32|6050.32|6090.12|6052.12|6090.54|6052.54|6087.69|6049.69|10
1609431600000|2020-12-31 16:20:00|6090.42|6052.42|6095.53|6057.53|6095.53|6057.53|6090.42|6052.42|10
1609431610000|2020-12-31 16:20:10|6095.94|6057.94|6100.58|6062.58|6100.58|6062.58|6095.94|6057.94|10
1609431620000|2020-12-31 16:20:20|6100.98|6062.98|6102.27|6064.27|6102.68|6064.68|6100.91|6062.91|10
1609431630000|2020-12-31 16:20:30|6101.89|6063.89|6103.09|6065.09|6103.09|6065.09|6101.37|6063.37|10
1609431640000|2020-12-31 16:20:40|6103.13|6065.13|6103.97|6065.97|6103.97|6065.97|6103.13|6065.13|10
1609431650000|2020-12-31 16:20:50|6104.41|6066.41|6104.17|6066.17|6105.35|6067.35|6103.96|6065.96|10
1609431660000|2020-12-31 16:21:00|6104.26|6066.26|6101.53|6063.53|6104.26|6066.26|6101.04|6063.04|10
1609431670000|2020-12-31 16:21:10|6100.84|6062.84|6099.62|6061.62|6100.84|6062.84|6099.27|6061.27|9
1609431680000|2020-12-31 16:21:20|6099.46|6061.46|6101.97|6063.97|6101.97|6063.97|6099.46|6061.46|10
1609431690000|2020-12-31 16:21:30|6102.42|6064.42|6102.01|6064.01|6102.54|6064.54|6101.74|6063.74|10
1609431700000|2020-12-31 16:21:40|6101.95|6063.95|6102.47|6064.47|6102.47|6064.47|6101.95|6063.95|10
1609431710000|2020-12-31 16:21:50|6102.4|6064.4|6102.37|6064.37|6102.9|6064.9|6102.37|6064.37|9
1609431720000|2020-12-31 16:22:00|6101.87|6063.87|6101.73|6063.73|6101.87|6063.87|6101.4|6063.4|10
1609431730000|2020-12-31 16:22:10|6101.63|6063.63|6101.69|6063.69|6101.74|6063.74|6101.17|6063.17|9
1609431740000|2020-12-31 16:22:20|6101.6|6063.6|6102.95|6064.95|6102.95|6064.95|6100.63|6062.63|10
1609431750000|2020-12-31 16:22:30|6103.69|6065.69|6103.79|6065.79|6104.14|6066.14|6103.61|6065.61|10
1609431760000|2020-12-31 16:22:40|6103.42|6065.42|6101.41|6063.41|6103.6|6065.6|6101.21|6063.21|10
1609431770000|2020-12-31 16:22:50|6100.99|6062.99|6099.98|6061.98|6101.02|6063.02|6099.27|6061.27|10
1609431780000|2020-12-31 16:23:00|6100.09|6062.09|6099.46|6061.46|6100.21|6062.21|6099.45|6061.45|9
1609431790000|2020-12-31 16:23:10|6099.67|6061.67|6102.15|6064.15|6102.15|6064.15|6099.67|6061.67|10
1609431800000|2020-12-31 16:23:20|6102.9|6064.9|6104.6|6066.6|6104.7|6066.7|6102.9|6064.9|9
1609431810000|2020-12-31 16:23:30|6104.68|6066.68|6106.22|6068.22|6106.98|6068.98|6104.68|6066.68|9
1609431820000|2020-12-31 16:23:40|6105.93|6067.93|6104.31|6066.31|6105.93|6067.93|6104.3|6066.3|9
1609431830000|2020-12-31 16:23:50|6104.59|6066.59|6105.2|6067.2|6105.2|6067.2|6104.59|6066.59|10
1609431840000|2020-12-31 16:24:00|6105.53|6067.53|6106.33|6068.33|6106.33|6068.33|6105.44|6067.44|10
1609431850000|2020-12-31 16:24:10|6106.32|6068.32|6107.16|6069.16|6107.16|6069.16|6106.16|6068.16|10
1609431860000|2020-12-31 16:24:20|6106.85|6068.85|6109.08|6071.08|6109.08|6071.08|6106.85|6068.85|10
1609431870000|2020-12-31 16:24:30|6108.43|6070.43|6106.22|6068.22|6108.43|6070.43|6106.22|6068.22|10
1609431880000|2020-12-31 16:24:40|6106.05|6068.05|6105.06|6067.06|6106.05|6068.05|6105.05|6067.05|10
1609431890000|2020-12-31 16:24:50|6105.24|6067.24|6105|6067|6105.71|6067.71|6104.99|6066.99|10
1609431900000|2020-12-31 16:25:00|6104.94|6066.94|6105.53|6067.53|6105.53|6067.53|6104.58|6066.58|10
1609431910000|2020-12-31 16:25:10|6105.47|6067.47|6105.24|6067.24|6105.68|6067.68|6105.24|6067.24|10
1609431920000|2020-12-31 16:25:20|6105|6067|6105.24|6067.24|6105.42|6067.42|6105|6067|8
1609431930000|2020-12-31 16:25:30|6105.23|6067.23|6104.51|6066.51|6105.23|6067.23|6104.41|6066.41|10
1609431940000|2020-12-31 16:25:40|6104.33|6066.33|6106.37|6068.37|6106.37|6068.37|6104.33|6066.33|10
1609431950000|2020-12-31 16:25:50|6106.8|6068.8|6110.71|6072.71|6110.71|6072.71|6106.8|6068.8|10
1609431960000|2020-12-31 16:26:00|6110.96|6072.96|6109.99|6071.99|6111.32|6073.32|6109.99|6071.99|10
1609431970000|2020-12-31 16:26:10|6109.96|6071.96|6109.68|6071.68|6110.4|6072.4|6109.68|6071.68|10
1609431980000|2020-12-31 16:26:20|6109.8|6071.8|6108.98|6070.98|6109.8|6071.8|6108.78|6070.78|10
1609431990000|2020-12-31 16:26:30|6108.91|6070.91|6110.55|6072.55|6110.98|6072.98|6108.91|6070.91|10
1609432000000|2020-12-31 16:26:40|6110.42|6072.42|6109.24|6071.24|6110.47|6072.47|6109.24|6071.24|10
1609432010000|2020-12-31 16:26:50|6109.23|6071.23|6109.41|6071.41|6109.58|6071.58|6109.23|6071.23|10
1609432020000|2020-12-31 16:27:00|6109.65|6071.65|6111.01|6073.01|6111.1|6073.1|6109.65|6071.65|10
1609432030000|2020-12-31 16:27:10|6111.14|6073.14|6110.02|6072.02|6111.25|6073.25|6110.02|6072.02|10
1609432040000|2020-12-31 16:27:20|6109.39|6071.39|6109.06|6071.06|6109.47|6071.47|6108.48|6070.48|10
1609432050000|2020-12-31 16:27:30|6109.01|6071.01|6108.92|6070.92|6109.01|6071.01|6108.59|6070.59|10
1609432060000|2020-12-31 16:27:40|6108.9|6070.9|6109.94|6071.94|6109.94|6071.94|6108.9|6070.9|10
1609432070000|2020-12-31 16:27:50|6109.95|6071.95|6110.99|6072.99|6111.08|6073.08|6109.95|6071.95|10
1609432080000|2020-12-31 16:28:00|6110.94|6072.94|6110.33|6072.33|6111.16|6073.16|6110.33|6072.33|10
1609432090000|2020-12-31 16:28:10|6109.85|6071.85|6107.68|6069.68|6109.85|6071.85|6107.68|6069.68|10
1609432100000|2020-12-31 16:28:20|6107.53|6069.53|6107.19|6069.19|6107.53|6069.53|6107.02|6069.02|10
1609432110000|2020-12-31 16:28:30|6106.57|6068.57|6104.96|6066.96|6106.67|6068.67|6104.95|6066.95|9
1609432120000|2020-12-31 16:28:40|6104.76|6066.76|6103.29|6065.29|6104.76|6066.76|6103.29|6065.29|10
1609432130000|2020-12-31 16:28:50|6102.91|6064.91|6100.19|6062.19|6103.23|6065.23|6100.19|6062.19|10
1609432140000|2020-12-31 16:29:00|6100.12|6062.12|6100.3|6062.3|6100.41|6062.41|6100.06|6062.06|10
1609432150000|2020-12-31 16:29:10|6100.5|6062.5|6100.89|6062.89|6100.89|6062.89|6100.27|6062.27|10
1609432160000|2020-12-31 16:29:20|6100.51|6062.51|6099.64|6061.64|6100.51|6062.51|6099.5|6061.5|10
1609432170000|2020-12-31 16:29:30|6099.43|6061.43|6098.95|6060.95|6099.64|6061.64|6098.71|6060.71|10
1609432180000|2020-12-31 16:29:40|6099.04|6061.04|6098.4|6060.4|6099.04|6061.04|6098.38|6060.38|9
1609432190000|2020-12-31 16:29:50|6097.74|6059.74|6097.65|6059.65|6097.84|6059.84|6097.4|6059.4|8
1609432200000|2020-12-31 16:30:00|6098|6060|6098.27|6060.27|6098.27|6060.27|6098|6060|9
1609432210000|2020-12-31 16:30:10|6098.19|6060.19|6098.45|6060.45|6098.45|6060.45|6097.82|6059.82|10
1609432220000|2020-12-31 16:30:20|6098.5|6060.5|6098.62|6060.62|6098.82|6060.82|6098.29|6060.29|10
1609432230000|2020-12-31 16:30:30|6098.65|6060.65|6098.66|6060.66|6099|6061|6098.34|6060.34|10
1609432240000|2020-12-31 16:30:40|6098.59|6060.59|6098.81|6060.81|6098.81|6060.81|6098.59|6060.59|9
1609432250000|2020-12-31 16:30:50|6098.96|6060.96|6100.29|6062.29|6100.32|6062.32|6098.96|6060.96|10
1609432260000|2020-12-31 16:31:00|6100.3|6062.3|6100.5|6062.5|6100.64|6062.64|6100.26|6062.26|9
1609432270000|2020-12-31 16:31:10|6100.29|6062.29|6100.07|6062.07|6100.37|6062.37|6100.04|6062.04|8
1609432280000|2020-12-31 16:31:20|6099.9|6061.9|6097.93|6059.93|6100.01|6062.01|6097.93|6059.93|10
1609432290000|2020-12-31 16:31:30|6097.69|6059.69|6095.83|6057.83|6097.69|6059.69|6095.83|6057.83|10
1609432300000|2020-12-31 16:31:40|6095.55|6057.55|6094.98|6056.98|6095.55|6057.55|6094.86|6056.86|10
1609432310000|2020-12-31 16:31:50|6095.02|6057.02|6094.74|6056.74|6095.39|6057.39|6094.74|6056.74|10
1609432320000|2020-12-31 16:32:00|6094.72|6056.72|6094.08|6056.08|6094.8|6056.8|6093.93|6055.93|10
1609432330000|2020-12-31 16:32:10|6093.92|6055.92|6092.67|6054.67|6093.92|6055.92|6092.56|6054.56|10
1609432340000|2020-12-31 16:32:20|6092.73|6054.73|6092.3|6054.3|6092.76|6054.76|6092.3|6054.3|10
1609432350000|2020-12-31 16:32:30|6092.4|6054.4|6091.67|6053.67|6092.6|6054.6|6091.67|6053.67|10
1609432360000|2020-12-31 16:32:40|6091.28|6053.28|6089.83|6051.83|6091.28|6053.28|6089.83|6051.83|10
1609432370000|2020-12-31 16:32:50|6089.76|6051.76|6089.31|6051.31|6089.76|6051.76|6088.86|6050.86|10
1609432380000|2020-12-31 16:33:00|6089.82|6051.82|6088.66|6050.66|6089.82|6051.82|6088.66|6050.66|10
1609432390000|2020-12-31 16:33:10|6088.48|6050.48|6088.51|6050.51|6088.52|6050.52|6088.14|6050.14|8
1609432400000|2020-12-31 16:33:20|6088.75|6050.75|6088.74|6050.74|6089.16|6051.16|6088.57|6050.57|10
1609432410000|2020-12-31 16:33:30|6088.73|6050.73|6090.65|6052.65|6090.65|6052.65|6088.73|6050.73|10
1609432420000|2020-12-31 16:33:40|6090.89|6052.89|6091.29|6053.29|6091.33|6053.33|6090.89|6052.89|10
1609432430000|2020-12-31 16:33:50|6091.17|6053.17|6092.16|6054.16|6092.16|6054.16|6091.17|6053.17|10
1609432440000|2020-12-31 16:34:00|6091.83|6053.83|6091.47|6053.47|6091.83|6053.83|6091.35|6053.35|10
1609432450000|2020-12-31 16:34:10|6091.51|6053.51|6091.53|6053.53|6091.55|6053.55|6091.36|6053.36|8
1609432460000|2020-12-31 16:34:20|6091.57|6053.57|6091.18|6053.18|6091.57|6053.57|6091.18|6053.18|9
1609432470000|2020-12-31 16:34:30|6091.11|6053.11|6091.91|6053.91|6092|6054|6091.11|6053.11|10
1609432480000|2020-12-31 16:34:40|6092.11|6054.11|6093.6|6055.6|6093.6|6055.6|6092.11|6054.11|10
1609432490000|2020-12-31 16:34:50|6093.78|6055.78|6094.32|6056.32|6094.43|6056.43|6093.78|6055.78|9
1609432500000|2020-12-31 16:35:00|6094.26|6056.26|6093.45|6055.45|6094.26|6056.26|6093.05|6055.05|10
1609432510000|2020-12-31 16:35:10|6093.67|6055.67|6094.64|6056.64|6095.13|6057.13|6093.67|6055.67|10
1609432520000|2020-12-31 16:35:20|6094.38|6056.38|6093.16|6055.16|6094.38|6056.38|6093.16|6055.16|10
1609432530000|2020-12-31 16:35:30|6093.31|6055.31|6092.45|6054.45|6093.42|6055.42|6092.45|6054.45|10
1609432540000|2020-12-31 16:35:40|6092.37|6054.37|6091.87|6053.87|6092.47|6054.47|6091.87|6053.87|9
1609432550000|2020-12-31 16:35:50|6091.8|6053.8|6090.97|6052.97|6091.83|6053.83|6090.97|6052.97|10
1609432560000|2020-12-31 16:36:00|6090.83|6052.83|6090.34|6052.34|6091|6053|6090.34|6052.34|10
1609432570000|2020-12-31 16:36:10|6090.36|6052.36|6089.23|6051.23|6090.36|6052.36|6089.23|6051.23|10
1609432580000|2020-12-31 16:36:20|6089.16|6051.16|6089.41|6051.41|6089.41|6051.41|6088.81|6050.81|9
1609432590000|2020-12-31 16:36:30|6089.94|6051.94|6091.51|6053.51|6091.51|6053.51|6089.94|6051.94|10
1609432600000|2020-12-31 16:36:40|6091.45|6053.45|6092.99|6054.99|6093.06|6055.06|6091.45|6053.45|10
1609432610000|2020-12-31 16:36:50|6093.06|6055.06|6092.6|6054.6|6093.1|6055.1|6092.6|6054.6|9
1609432620000|2020-12-31 16:37:00|6092.51|6054.51|6091.1|6053.1|6092.6|6054.6|6091.1|6053.1|10
1609432630000|2020-12-31 16:37:10|6090.84|6052.84|6090.43|6052.43|6090.92|6052.92|6090.25|6052.25|10
1609432640000|2020-12-31 16:37:20|6090.36|6052.36|6089.38|6051.38|6090.36|6052.36|6089.38|6051.38|10
1609432650000|2020-12-31 16:37:30|6089.11|6051.11|6089.05|6051.05|6089.21|6051.21|6088.76|6050.76|10
1609432660000|2020-12-31 16:37:40|6089.29|6051.29|6091.65|6053.65|6091.83|6053.83|6089.29|6051.29|10
1609432670000|2020-12-31 16:37:50|6091.5|6053.5|6088.55|6050.55|6091.5|6053.5|6088.55|6050.55|10
1609432680000|2020-12-31 16:38:00|6088.17|6050.17|6088.72|6050.72|6088.72|6050.72|6087.83|6049.83|10
1609432690000|2020-12-31 16:38:10|6088.77|6050.77|6089|6051|6089.37|6051.37|6088.77|6050.77|10
1609432700000|2020-12-31 16:38:20|6088.68|6050.68|6089.72|6051.72|6089.72|6051.72|6088.08|6050.08|10
1609432710000|2020-12-31 16:38:30|6089.74|6051.74|6090.25|6052.25|6090.56|6052.56|6089.74|6051.74|10
1609432720000|2020-12-31 16:38:40|6090.92|6052.92|6090.44|6052.44|6091.24|6053.24|6090.44|6052.44|10
1609432730000|2020-12-31 16:38:50|6090.46|6052.46|6091.16|6053.16|6091.16|6053.16|6090.35|6052.35|10
1609432740000|2020-12-31 16:39:00|6091.02|6053.02|6089.31|6051.31|6091.02|6053.02|6089.31|6051.31|10
1609432750000|2020-12-31 16:39:10|6088.65|6050.65|6084.59|6046.59|6088.65|6050.65|6084.59|6046.59|10
1609432760000|2020-12-31 16:39:20|6084.05|6046.05|6081.8|6043.8|6084.05|6046.05|6081.8|6043.8|10
1609432770000|2020-12-31 16:39:30|6079.07|6041.07|6078.62|6040.62|6079.47|6041.47|6077.06|6039.06|10
1609432780000|2020-12-31 16:39:40|6079.13|6041.13|6081.83|6043.83|6081.83|6043.83|6079.13|6041.13|10
1609432790000|2020-12-31 16:39:50|6081.99|6043.99|6079.18|6041.18|6081.99|6043.99|6079.08|6041.08|10
1609432800000|2020-12-31 16:40:00|6079.11|6041.11|6078.3|6040.3|6079.5|6041.5|6078.3|6040.3|9
1609432810000|2020-12-31 16:40:10|6078.16|6040.16|6076.66|6038.66|6078.16|6040.16|6076.66|6038.66|10
1609432820000|2020-12-31 16:40:20|6076.72|6038.72|6076.72|6038.72|6076.72|6038.72|6075.5|6037.5|10
1609432830000|2020-12-31 16:40:30|6076.67|6038.67|6077.22|6039.22|6077.41|6039.41|6076.67|6038.67|10
1609432840000|2020-12-31 16:40:40|6077.41|6039.41|6078.76|6040.76|6078.76|6040.76|6077.41|6039.41|10
1609432850000|2020-12-31 16:40:50|6078.57|6040.57|6079.1|6041.1|6079.1|6041.1|6078.26|6040.26|10
1609432860000|2020-12-31 16:41:00|6079.18|6041.18|6079.17|6041.17|6079.26|6041.26|6079.1|6041.1|10
1609432870000|2020-12-31 16:41:10|6078.98|6040.98|6079.17|6041.17|6079.55|6041.55|6078.86|6040.86|9
1609432880000|2020-12-31 16:41:20|6079.18|6041.18|6079.7|6041.7|6079.7|6041.7|6078.66|6040.66|10
1609432890000|2020-12-31 16:41:30|6079.42|6041.42|6079.23|6041.23|6079.71|6041.71|6079.1|6041.1|9
1609432900000|2020-12-31 16:41:40|6078.79|6040.79|6076.04|6038.04|6078.79|6040.79|6076.04|6038.04|10
1609432910000|2020-12-31 16:41:50|6075.86|6037.86|6075.33|6037.33|6075.86|6037.86|6075.14|6037.14|9
1609432920000|2020-12-31 16:42:00|6075.4|6037.4|6075.38|6037.38|6075.64|6037.64|6075.02|6037.02|10
1609432930000|2020-12-31 16:42:10|6075.22|6037.22|6075.33|6037.33|6075.43|6037.43|6074.72|6036.72|10
1609432940000|2020-12-31 16:42:20|6075.23|6037.23|6075.56|6037.56|6076.16|6038.16|6075.23|6037.23|10
1609432950000|2020-12-31 16:42:30|6075.53|6037.53|6074.5|6036.5|6075.53|6037.53|6074.32|6036.32|10
1609432960000|2020-12-31 16:42:40|6074.52|6036.52|6074.82|6036.82|6074.82|6036.82|6074.49|6036.49|8
1609432970000|2020-12-31 16:42:50|6074.54|6036.54|6076.71|6038.71|6076.71|6038.71|6074.54|6036.54|10
1609432980000|2020-12-31 16:43:00|6076.87|6038.87|6077.51|6039.51|6077.6|6039.6|6076.71|6038.71|10
1609432990000|2020-12-31 16:43:10|6077.44|6039.44|6077.36|6039.36|6078.12|6040.12|6077.36|6039.36|10
1609433000000|2020-12-31 16:43:20|6077.23|6039.23|6077.04|6039.04|6077.23|6039.23|6076.97|6038.97|10
1609433010000|2020-12-31 16:43:30|6076.83|6038.83|6077.36|6039.36|6077.57|6039.57|6076.83|6038.83|10
1609433020000|2020-12-31 16:43:40|6077.2|6039.2|6077.65|6039.65|6077.85|6039.85|6077.13|6039.13|9
1609433030000|2020-12-31 16:43:50|6077.7|6039.7|6078.02|6040.02|6078.02|6040.02|6077.27|6039.27|9
1609433040000|2020-12-31 16:44:00|6077.93|6039.93|6076.9|6038.9|6078.08|6040.08|6076.32|6038.32|10
1609433050000|2020-12-31 16:44:10|6076.7|6038.7|6076.96|6038.96|6077.39|6039.39|6076.57|6038.57|9
1609433060000|2020-12-31 16:44:20|6077.04|6039.04|6077.44|6039.44|6077.88|6039.88|6077.04|6039.04|10
1609433070000|2020-12-31 16:44:30|6077.52|6039.52|6075.33|6037.33|6077.52|6039.52|6075.33|6037.33|10
1609433080000|2020-12-31 16:44:40|6075.21|6037.21|6073.83|6035.83|6075.24|6037.24|6073.83|6035.83|10
1609433090000|2020-12-31 16:44:50|6073.32|6035.32|6071.49|6033.49|6073.32|6035.32|6071.49|6033.49|9
1609433100000|2020-12-31 16:45:00|6071.41|6033.41|6068.02|6030.02|6071.41|6033.41|6068.02|6030.02|10
1609433110000|2020-12-31 16:45:10|6066.97|6028.97|6066.31|6028.31|6066.97|6028.97|6064.93|6026.93|10
1609433120000|2020-12-31 16:45:20|6067.06|6029.06|6068.39|6030.39|6068.39|6030.39|6066.58|6028.58|10
1609433130000|2020-12-31 16:45:30|6068.75|6030.75|6067.68|6029.68|6069.61|6031.61|6067.68|6029.68|9
1609433140000|2020-12-31 16:45:40|6068.05|6030.05|6069.16|6031.16|6069.16|6031.16|6067.42|6029.42|10
1609433150000|2020-12-31 16:45:50|6069.41|6031.41|6069.87|6031.87|6069.99|6031.99|6069.41|6031.41|9
1609433160000|2020-12-31 16:46:00|6069.71|6031.71|6066.38|6028.38|6069.78|6031.78|6066.38|6028.38|10
1609433170000|2020-12-31 16:46:10|6065.78|6027.78|6062.23|6024.23|6065.78|6027.78|6062.21|6024.21|10
1609433180000|2020-12-31 16:46:20|6061.99|6023.99|6060.23|6022.23|6061.99|6023.99|6060.23|6022.23|10
1609433190000|2020-12-31 16:46:30|6060.13|6022.13|6060.8|6022.8|6060.8|6022.8|6059.62|6021.62|10
1609433200000|2020-12-31 16:46:40|6061.16|6023.16|6063.37|6025.37|6063.49|6025.49|6061.16|6023.16|10
1609433210000|2020-12-31 16:46:50|6063.25|6025.25|6066.2|6028.2|6066.2|6028.2|6063.25|6025.25|10
1609433220000|2020-12-31 16:47:00|6066.42|6028.42|6066.33|6028.33|6067.08|6029.08|6066.25|6028.25|10
1609433230000|2020-12-31 16:47:10|6066.25|6028.25|6065.26|6027.26|6066.25|6028.25|6065.26|6027.26|10
1609433240000|2020-12-31 16:47:20|6064.28|6026.28|6064.07|6026.07|6064.39|6026.39|6063.79|6025.79|10
1609433250000|2020-12-31 16:47:30|6064.24|6026.24|6064.16|6026.16|6064.53|6026.53|6063.86|6025.86|10
1609433260000|2020-12-31 16:47:40|6064.34|6026.34|6063.82|6025.82|6064.45|6026.45|6063.82|6025.82|9
1609433270000|2020-12-31 16:47:50|6063.98|6025.98|6063.86|6025.86|6063.98|6025.98|6063.31|6025.31|9
1609433280000|2020-12-31 16:48:00|6063.6|6025.6|6063.52|6025.52|6063.68|6025.68|6063.47|6025.47|10
1609433290000|2020-12-31 16:48:10|6063.49|6025.49|6063.22|6025.22|6063.77|6025.77|6063.05|6025.05|10
1609433300000|2020-12-31 16:48:20|6063.05|6025.05|6061.1|6023.1|6063.05|6025.05|6060.83|6022.83|10
1609433310000|2020-12-31 16:48:30|6061.43|6023.43|6061.78|6023.78|6061.94|6023.94|6061.43|6023.43|9
1609433320000|2020-12-31 16:48:40|6061.8|6023.8|6059.25|6021.25|6061.8|6023.8|6059.25|6021.25|10
1609433330000|2020-12-31 16:48:50|6058.6|6020.6|6056.99|6018.99|6058.89|6020.89|6056.99|6018.99|10
1609433340000|2020-12-31 16:49:00|6056.56|6018.56|6053.6|6015.6|6056.56|6018.56|6053.6|6015.6|10
1609433350000|2020-12-31 16:49:10|6053.67|6015.67|6051.16|6013.16|6053.67|6015.67|6051.16|6013.16|9
1609433360000|2020-12-31 16:49:20|6050.7|6012.7|6049.75|6011.75|6050.7|6012.7|6049.41|6011.41|10
1609433370000|2020-12-31 16:49:30|6049.21|6011.21|6048.45|6010.45|6049.21|6011.21|6048.45|6010.45|10
1609433380000|2020-12-31 16:49:40|6048.46|6010.46|6050.73|6012.73|6050.73|6012.73|6048.46|6010.46|10
1609433390000|2020-12-31 16:49:50|6050.66|6012.66|6052.78|6014.78|6052.78|6014.78|6050.66|6012.66|10
1609433400000|2020-12-31 16:50:00|6052.81|6014.81|6052.68|6014.68|6053.11|6015.11|6052.64|6014.64|10
1609433410000|2020-12-31 16:50:10|6052.4|6014.4|6052.42|6014.42|6052.43|6014.43|6051.87|6013.87|10
1609433420000|2020-12-31 16:50:20|6052.55|6014.55|6049.06|6011.06|6052.55|6014.55|6049.06|6011.06|10
1609433430000|2020-12-31 16:50:30|6049.05|6011.05|6045.06|6007.06|6049.05|6011.05|6045.06|6007.06|10
1609433440000|2020-12-31 16:50:40|6045.16|6007.16|6043.43|6005.43|6045.16|6007.16|6043.19|6005.19|10
1609433450000|2020-12-31 16:50:50|6043.23|6005.23|6042.82|6004.82|6043.46|6005.46|6042.51|6004.51|10
1609433460000|2020-12-31 16:51:00|6042.74|6004.74|6040.16|6002.16|6042.74|6004.74|6040.16|6002.16|10
1609433470000|2020-12-31 16:51:10|6039.69|6001.69|6034.77|5996.77|6039.69|6001.69|6034.77|5996.77|10
1609433480000|2020-12-31 16:51:20|6033.63|5995.63|6030.6|5992.6|6033.63|5995.63|6029.88|5991.88|10
1609433490000|2020-12-31 16:51:30|6030.37|5992.37|6030.41|5992.41|6030.78|5992.78|6029.94|5991.94|10
1609433500000|2020-12-31 16:51:40|6030.17|5992.17|6031.9|5993.9|6031.95|5993.95|6030.17|5992.17|10
1609433510000|2020-12-31 16:51:50|6032.35|5994.35|6034.98|5996.98|6035.01|5997.01|6032.35|5994.35|10
1609433520000|2020-12-31 16:52:00|6034.93|5996.93|6034.29|5996.29|6034.93|5996.93|6033.66|5995.66|10
1609433530000|2020-12-31 16:52:10|6034.03|5996.03|6033.63|5995.63|6034.03|5996.03|6033.49|5995.49|10
1609433540000|2020-12-31 16:52:20|6033.45|5995.45|6034.72|5996.72|6034.72|5996.72|6033.45|5995.45|10
1609433550000|2020-12-31 16:52:30|6034.53|5996.53|6035.87|5997.87|6035.87|5997.87|6034.53|5996.53|10
1609433560000|2020-12-31 16:52:40|6035.6|5997.6|6036.45|5998.45|6036.58|5998.58|6035.6|5997.6|10
1609433570000|2020-12-31 16:52:50|6036.29|5998.29|6036.46|5998.46|6037.26|5999.26|6036.17|5998.17|10
1609433580000|2020-12-31 16:53:00|6036.28|5998.28|6035.71|5997.71|6036.37|5998.37|6035.19|5997.19|9
1609433590000|2020-12-31 16:53:10|6035.05|5997.05|6036.96|5998.96|6036.96|5998.96|6034.85|5996.85|10
1609433600000|2020-12-31 16:53:20|6037.13|5999.13|6037.77|5999.77|6037.82|5999.82|6037.13|5999.13|10
1609433610000|2020-12-31 16:53:30|6037.68|5999.68|6038.34|6000.34|6038.34|6000.34|6037.35|5999.35|10
1609433620000|2020-12-31 16:53:40|6038.15|6000.15|6040.91|6002.91|6040.91|6002.91|6038.15|6000.15|10
1609433630000|2020-12-31 16:53:50|6041.09|6003.09|6043.21|6005.21|6043.24|6005.24|6041.09|6003.09|10
1609433640000|2020-12-31 16:54:00|6043.16|6005.16|6043.36|6005.36|6043.84|6005.84|6043.16|6005.16|10
1609433650000|2020-12-31 16:54:10|6043.46|6005.46|6042.05|6004.05|6043.46|6005.46|6042.05|6004.05|9
1609433660000|2020-12-31 16:54:20|6041.94|6003.94|6041.72|6003.72|6042.37|6004.37|6041.72|6003.72|10
1609433670000|2020-12-31 16:54:30|6041.37|6003.37|6041.55|6003.55|6041.55|6003.55|6041.23|6003.23|10
1609433680000|2020-12-31 16:54:40|6041.48|6003.48|6040.99|6002.99|6041.53|6003.53|6040.99|6002.99|9
1609433690000|2020-12-31 16:54:50|6041.01|6003.01|6041.99|6003.99|6042.01|6004.01|6041.01|6003.01|9
1609433700000|2020-12-31 16:55:00|6042.07|6004.07|6043.15|6005.15|6043.15|6005.15|6042.06|6004.06|10
1609433710000|2020-12-31 16:55:10|6043.38|6005.38|6043.75|6005.75|6044.01|6006.01|6043.06|6005.06|10
1609433720000|2020-12-31 16:55:20|6043.73|6005.73|6042.55|6004.55|6043.93|6005.93|6042.55|6004.55|9
1609433730000|2020-12-31 16:55:30|6042.66|6004.66|6042|6004|6042.88|6004.88|6042|6004|10
1609433740000|2020-12-31 16:55:40|6041.63|6003.63|6041.58|6003.58|6041.63|6003.63|6041.12|6003.12|10
1609433750000|2020-12-31 16:55:50|6041.63|6003.63|6043.3|6005.3|6043.3|6005.3|6041.6|6003.6|10
1609433760000|2020-12-31 16:56:00|6043.62|6005.62|6044.4|6006.4|6044.49|6006.49|6043.62|6005.62|10
1609433770000|2020-12-31 16:56:10|6044.33|6006.33|6043.89|6005.89|6044.43|6006.43|6043.52|6005.52|10
1609433780000|2020-12-31 16:56:20|6043.69|6005.69|6042.65|6004.65|6043.69|6005.69|6042.65|6004.65|10
1609433790000|2020-12-31 16:56:30|6043.24|6005.24|6042.92|6004.92|6043.32|6005.32|6042.9|6004.9|10
1609433800000|2020-12-31 16:56:40|6043.07|6005.07|6040.62|6002.62|6043.07|6005.07|6040.62|6002.62|9
1609433810000|2020-12-31 16:56:50|6040.59|6002.59|6039.42|6001.42|6040.59|6002.59|6038.36|6000.36|10
1609433820000|2020-12-31 16:57:00|6039.38|6001.38|6042.6|6004.6|6042.6|6004.6|6039.38|6001.38|10
1609433830000|2020-12-31 16:57:10|6042.17|6004.17|6042.98|6004.98|6042.98|6004.98|6042.11|6004.11|10
1609433840000|2020-12-31 16:57:20|6043.07|6005.07|6042.83|6004.83|6043.42|6005.42|6042.83|6004.83|10
1609433850000|2020-12-31 16:57:30|6043|6005|6042.95|6004.95|6043.13|6005.13|6042.85|6004.85|10
1609433860000|2020-12-31 16:57:40|6042.83|6004.83|6040.44|6002.44|6042.88|6004.88|6040.42|6002.42|10
1609433870000|2020-12-31 16:57:50|6040.32|6002.32|6039.55|6001.55|6040.77|6002.77|6039.33|6001.33|10
1609433880000|2020-12-31 16:58:00|6039.52|6001.52|6039.29|6001.29|6039.52|6001.52|6039.14|6001.14|10
1609433890000|2020-12-31 16:58:10|6039.08|6001.08|6038.01|6000.01|6039.1|6001.1|6037.67|5999.67|10
1609433900000|2020-12-31 16:58:20|6037.84|5999.84|6038.37|6000.37|6038.58|6000.58|6037.58|5999.58|10
1609433910000|2020-12-31 16:58:30|6038.17|6000.17|6038.75|6000.75|6038.75|6000.75|6038.17|6000.17|10
1609433920000|2020-12-31 16:58:40|6038.76|6000.76|6039.9|6001.9|6040.33|6002.33|6038.76|6000.76|10
1609433930000|2020-12-31 16:58:50|6039.77|6001.77|6040.09|6002.09|6040.23|6002.23|6039.77|6001.77|10
1609433940000|2020-12-31 16:59:00|6040.38|6002.38|6039.57|6001.57|6040.38|6002.38|6039.38|6001.38|10
1609433950000|2020-12-31 16:59:10|6039.39|6001.39|6039.63|6001.63|6039.8|6001.8|6039.39|6001.39|9
1609433960000|2020-12-31 16:59:20|6039.66|6001.66|6040.02|6002.02|6040.44|6002.44|6039.66|6001.66|10
1609433970000|2020-12-31 16:59:30|6040.24|6002.24|6040.84|6002.84|6040.84|6002.84|6039.79|6001.79|10
1609433980000|2020-12-31 16:59:40|6040.96|6002.96|6044.11|6006.11|6044.29|6006.29|6040.96|6002.96|10
1609433990000|2020-12-31 16:59:50|6044.08|6006.08|6042.74|6004.74|6044.46|6006.46|6042.74|6004.74|10
1609434000000|2020-12-31 17:00:00|6042.73|6004.73|6040.34|6002.34|6042.79|6004.79|6040.34|6002.34|10
1609434010000|2020-12-31 17:00:10|6040.03|6002.03|6038.26|6000.26|6040.23|6002.23|6038.26|6000.26|10
1609434020000|2020-12-31 17:00:20|6038.23|6000.23|6038.6|6000.6|6038.6|6000.6|6037.51|5999.51|10
1609434030000|2020-12-31 17:00:30|6038.72|6000.72|6040.38|6002.38|6040.38|6002.38|6038.31|6000.31|10
1609434040000|2020-12-31 17:00:40|6040.57|6002.57|6041.55|6003.55|6041.78|6003.78|6040.57|6002.57|10
1609434050000|2020-12-31 17:00:50|6041.47|6003.47|6042.22|6004.22|6042.59|6004.59|6041.47|6003.47|10
1609434060000|2020-12-31 17:01:00|6042.55|6004.55|6043.52|6005.52|6043.52|6005.52|6042.32|6004.32|9
1609434070000|2020-12-31 17:01:10|6043.69|6005.69|6044.84|6006.84|6044.91|6006.91|6043.69|6005.69|10
1609434080000|2020-12-31 17:01:20|6044.72|6006.72|6044.04|6006.04|6044.72|6006.72|6043.79|6005.79|10
1609434090000|2020-12-31 17:01:30|6044.07|6006.07|6043.38|6005.38|6044.07|6006.07|6043.38|6005.38|10
1609434100000|2020-12-31 17:01:40|6043.46|6005.46|6043.61|6005.61|6043.93|6005.93|6043.23|6005.23|10
1609434110000|2020-12-31 17:01:50|6043.71|6005.71|6043.59|6005.59|6043.71|6005.71|6043.34|6005.34|9
1609434120000|2020-12-31 17:02:00|6044.02|6006.02|6044.3|6006.3|6044.44|6006.44|6043.88|6005.88|10
1609434130000|2020-12-31 17:02:10|6044.55|6006.55|6045.14|6007.14|6045.22|6007.22|6044.55|6006.55|10
1609434140000|2020-12-31 17:02:20|6045.22|6007.22|6046.23|6008.23|6046.23|6008.23|6045.22|6007.22|10
1609434150000|2020-12-31 17:02:30|6046.25|6008.25|6047.03|6009.03|6047.06|6009.06|6046.25|6008.25|10
1609434160000|2020-12-31 17:02:40|6046.88|6008.88|6047.53|6009.53|6047.53|6009.53|6046.59|6008.59|10
1609434170000|2020-12-31 17:02:50|6047.82|6009.82|6048.45|6010.45|6048.45|6010.45|6047.64|6009.64|10
1609434180000|2020-12-31 17:03:00|6048.46|6010.46|6049.39|6011.39|6049.39|6011.39|6048.46|6010.46|10
1609434190000|2020-12-31 17:03:10|6049.59|6011.59|6049.64|6011.64|6049.91|6011.91|6049.35|6011.35|9
1609434200000|2020-12-31 17:03:20|6049.71|6011.71|6049.07|6011.07|6049.71|6011.71|6049.07|6011.07|10
1609434210000|2020-12-31 17:03:30|6048.54|6010.54|6046.8|6008.8|6048.54|6010.54|6046.8|6008.8|10
1609434220000|2020-12-31 17:03:40|6046.81|6008.81|6046.55|6008.55|6046.81|6008.81|6046.2|6008.2|10
1609434230000|2020-12-31 17:03:50|6046.66|6008.66|6047.12|6009.12|6047.15|6009.15|6046.57|6008.57|10
1609434240000|2020-12-31 17:04:00|6047.19|6009.19|6047.4|6009.4|6047.56|6009.56|6047.19|6009.19|10
1609434250000|2020-12-31 17:04:10|6047.18|6009.18|6047.3|6009.3|6047.55|6009.55|6046.9|6008.9|10
1609434260000|2020-12-31 17:04:20|6047.51|6009.51|6047.93|6009.93|6047.93|6009.93|6047.24|6009.24|10
1609434270000|2020-12-31 17:04:30|6047.86|6009.86|6047.24|6009.24|6047.89|6009.89|6047.24|6009.24|10
1609434280000|2020-12-31 17:04:40|6047.18|6009.18|6047.72|6009.72|6047.72|6009.72|6047.09|6009.09|10
1609434290000|2020-12-31 17:04:50|6047.61|6009.61|6050.79|6012.79|6050.79|6012.79|6047.61|6009.61|10
1609434300000|2020-12-31 17:05:00|6051.13|6013.13|6052.5|6014.5|6052.67|6014.67|6051.13|6013.13|10
1609434310000|2020-12-31 17:05:10|6052.73|6014.73|6053.69|6015.69|6053.74|6015.74|6052.73|6014.73|10
1609434320000|2020-12-31 17:05:20|6055.11|6017.11|6054.26|6016.26|6055.23|6017.23|6054.26|6016.26|10
1609434330000|2020-12-31 17:05:30|6054.22|6016.22|6051.59|6013.59|6054.52|6016.52|6051.59|6013.59|10
1609434340000|2020-12-31 17:05:40|6051.02|6013.02|6052.06|6014.06|6052.08|6014.08|6051.02|6013.02|9
1609434350000|2020-12-31 17:05:50|6051.78|6013.78|6053.03|6015.03|6053.23|6015.23|6051.62|6013.62|10
1609434360000|2020-12-31 17:06:00|6053.17|6015.17|6053.46|6015.46|6053.46|6015.46|6052.5|6014.5|10
1609434370000|2020-12-31 17:06:10|6053.76|6015.76|6052.87|6014.87|6053.76|6015.76|6052.63|6014.63|9
1609434380000|2020-12-31 17:06:20|6052.98|6014.98|6052.89|6014.89|6053.14|6015.14|6052.49|6014.49|10
1609434390000|2020-12-31 17:06:30|6052.77|6014.77|6052.91|6014.91|6052.95|6014.95|6052.44|6014.44|10
1609434400000|2020-12-31 17:06:40|6053.43|6015.43|6050.85|6012.85|6053.43|6015.43|6050.85|6012.85|10
1609434410000|2020-12-31 17:06:50|6050.07|6012.07|6049.24|6011.24|6050.07|6012.07|6049|6011|10
1609434420000|2020-12-31 17:07:00|6049.27|6011.27|6048.49|6010.49|6049.54|6011.54|6048.49|6010.49|9
1609434430000|2020-12-31 17:07:10|6048.85|6010.85|6048.82|6010.82|6048.85|6010.85|6048.57|6010.57|9
1609434440000|2020-12-31 17:07:20|6049.05|6011.05|6049.21|6011.21|6049.3|6011.3|6048.86|6010.86|9
1609434450000|2020-12-31 17:07:30|6049.06|6011.06|6048.72|6010.72|6049.16|6011.16|6048.72|6010.72|10
1609434460000|2020-12-31 17:07:40|6048.75|6010.75|6048.32|6010.32|6048.9|6010.9|6048.32|6010.32|10
1609434470000|2020-12-31 17:07:50|6048.41|6010.41|6049.36|6011.36|6049.36|6011.36|6048.41|6010.41|10
1609434480000|2020-12-31 17:08:00|6049.63|6011.63|6051.74|6013.74|6051.84|6013.84|6049.58|6011.58|10
1609434490000|2020-12-31 17:08:10|6051.8|6013.8|6054.28|6016.28|6054.37|6016.37|6051.8|6013.8|10
1609434500000|2020-12-31 17:08:20|6054.49|6016.49|6056.3|6018.3|6056.71|6018.71|6054.49|6016.49|10
1609434510000|2020-12-31 17:08:30|6056.52|6018.52|6056.73|6018.73|6057.15|6019.15|6056.38|6018.38|10
1609434520000|2020-12-31 17:08:40|6056.75|6018.75|6056.85|6018.85|6056.94|6018.94|6056.55|6018.55|10
1609434530000|2020-12-31 17:08:50|6056.8|6018.8|6059|6021|6059|6021|6056.8|6018.8|9
1609434540000|2020-12-31 17:09:00|6059.17|6021.17|6060.33|6022.33|6060.33|6022.33|6059.17|6021.17|10
1609434550000|2020-12-31 17:09:10|6060.37|6022.37|6059.54|6021.54|6060.37|6022.37|6059.16|6021.16|10
1609434560000|2020-12-31 17:09:20|6059.3|6021.3|6057.63|6019.63|6059.55|6021.55|6057.63|6019.63|10
1609434570000|2020-12-31 17:09:30|6057.33|6019.33|6057.1|6019.1|6057.33|6019.33|6056.95|6018.95|10
1609434580000|2020-12-31 17:09:40|6057.11|6019.11|6057.93|6019.93|6057.93|6019.93|6057.11|6019.11|10
1609434590000|2020-12-31 17:09:50|6057.94|6019.94|6058.87|6020.87|6058.87|6020.87|6057.58|6019.58|9
1609434600000|2020-12-31 17:10:00|6058.77|6020.77|6059.35|6021.35|6059.45|6021.45|6058.77|6020.77|10
1609434610000|2020-12-31 17:10:10|6059.5|6021.5|6059.98|6021.98|6059.98|6021.98|6059.5|6021.5|10
1609434620000|2020-12-31 17:10:20|6060.28|6022.28|6059.18|6021.18|6060.28|6022.28|6059.18|6021.18|9
1609434630000|2020-12-31 17:10:30|6058.97|6020.97|6058.29|6020.29|6059.41|6021.41|6058.07|6020.07|10
1609434640000|2020-12-31 17:10:40|6058.27|6020.27|6058.1|6020.1|6058.32|6020.32|6057.55|6019.55|10
1609434650000|2020-12-31 17:10:50|6058.21|6020.21|6062.49|6024.49|6062.49|6024.49|6058.21|6020.21|10
1609434660000|2020-12-31 17:11:00|6063|6025|6065.3|6027.3|6065.31|6027.31|6063|6025|9
1609434670000|2020-12-31 17:11:10|6065.63|6027.63|6068.02|6030.02|6068.02|6030.02|6065.52|6027.52|10
1609434680000|2020-12-31 17:11:20|6068.44|6030.44|6069.45|6031.45|6069.84|6031.84|6068.44|6030.44|10
1609434690000|2020-12-31 17:11:30|6069.2|6031.2|6069.21|6031.21|6069.45|6031.45|6068.64|6030.64|10
1609434700000|2020-12-31 17:11:40|6069.22|6031.22|6071.24|6033.24|6071.24|6033.24|6069.22|6031.22|10
1609434710000|2020-12-31 17:11:50|6071.6|6033.6|6070.85|6032.85|6072.32|6034.32|6070.85|6032.85|9
1609434720000|2020-12-31 17:12:00|6071.03|6033.03|6070.45|6032.45|6071.3|6033.3|6070.42|6032.42|10
1609434730000|2020-12-31 17:12:10|6070.15|6032.15|6069.89|6031.89|6070.52|6032.52|6069.89|6031.89|9
1609434740000|2020-12-31 17:12:20|6069.71|6031.71|6070.78|6032.78|6070.78|6032.78|6069.53|6031.53|10
1609434750000|2020-12-31 17:12:30|6070.74|6032.74|6069.71|6031.71|6070.84|6032.84|6069.5|6031.5|10
1609434760000|2020-12-31 17:12:40|6069.77|6031.77|6071.57|6033.57|6071.73|6033.73|6069.77|6031.77|10
1609434770000|2020-12-31 17:12:50|6071.29|6033.29|6071.09|6033.09|6071.57|6033.57|6071.09|6033.09|10
1609434780000|2020-12-31 17:13:00|6071.35|6033.35|6071.07|6033.07|6071.76|6033.76|6071.07|6033.07|9
1609434790000|2020-12-31 17:13:10|6071.18|6033.18|6071.14|6033.14|6071.33|6033.33|6070.59|6032.59|10
1609434800000|2020-12-31 17:13:20|6071.31|6033.31|6073.14|6035.14|6073.14|6035.14|6071.31|6033.31|10
1609434810000|2020-12-31 17:13:30|6073.21|6035.21|6072.94|6034.94|6073.55|6035.55|6072.94|6034.94|10
1609434820000|2020-12-31 17:13:40|6072.91|6034.91|6073.1|6035.1|6073.39|6035.39|6072.89|6034.89|10
1609434830000|2020-12-31 17:13:50|6073.23|6035.23|6073.45|6035.45|6073.46|6035.46|6073.15|6035.15|9
1609434840000|2020-12-31 17:14:00|6073.46|6035.46|6074.43|6036.43|6074.52|6036.52|6073.46|6035.46|9
1609434850000|2020-12-31 17:14:10|6074.39|6036.39|6074.47|6036.47|6074.89|6036.89|6074.25|6036.25|10
1609434860000|2020-12-31 17:14:20|6074.99|6036.99|6077.06|6039.06|6077.06|6039.06|6074.55|6036.55|10
1609434870000|2020-12-31 17:14:30|6077.66|6039.66|6082.02|6044.02|6082.02|6044.02|6077.66|6039.66|10
1609434880000|2020-12-31 17:14:40|6082.56|6044.56|6085.62|6047.62|6085.62|6047.62|6082.55|6044.55|9
1609434890000|2020-12-31 17:14:50|6085.86|6047.86|6087.27|6049.27|6087.33|6049.33|6085.86|6047.86|10
1609434900000|2020-12-31 17:15:00|6087.45|6049.45|6090.93|6052.93|6090.93|6052.93|6087.45|6049.45|10
1609434910000|2020-12-31 17:15:10|6090.95|6052.95|6091.6|6053.6|6091.64|6053.64|6090.95|6052.95|10
1609434920000|2020-12-31 17:15:20|6092.3|6054.3|6095.42|6057.42|6095.42|6057.42|6092.3|6054.3|9
1609434930000|2020-12-31 17:15:30|6095.35|6057.35|6097.53|6059.53|6097.78|6059.78|6095.35|6057.35|10
1609434940000|2020-12-31 17:15:40|6097.45|6059.45|6096.87|6058.87|6097.45|6059.45|6096.63|6058.63|10
1609434950000|2020-12-31 17:15:50|6096.75|6058.75|6098.97|6060.97|6098.97|6060.97|6096.75|6058.75|9
1609434960000|2020-12-31 17:16:00|6099.07|6061.07|6099.89|6061.89|6099.89|6061.89|6099.05|6061.05|8
1609434970000|2020-12-31 17:16:10|6099.54|6061.54|6100.1|6062.1|6100.33|6062.33|6099.54|6061.54|10
1609434980000|2020-12-31 17:16:20|6099.79|6061.79|6097.31|6059.31|6099.79|6061.79|6097.31|6059.31|10
1609434990000|2020-12-31 17:16:30|6097.8|6059.8|6098.11|6060.11|6098.16|6060.16|6097.17|6059.17|10
1609435000000|2020-12-31 17:16:40|6097.78|6059.78|6096.79|6058.79|6097.78|6059.78|6096.66|6058.66|9
1609435010000|2020-12-31 17:16:50|6096.92|6058.92|6098.58|6060.58|6098.58|6060.58|6096.92|6058.92|10
1609435020000|2020-12-31 17:17:00|6098.35|6060.35|6099.12|6061.12|6099.12|6061.12|6098.35|6060.35|10
1609435030000|2020-12-31 17:17:10|6099.23|6061.23|6101.69|6063.69|6101.69|6063.69|6099.23|6061.23|10
1609435040000|2020-12-31 17:17:20|6102.05|6064.05|6105.27|6067.27|6105.27|6067.27|6101.83|6063.83|10
1609435050000|2020-12-31 17:17:30|6105.67|6067.67|6108.56|6070.56|6108.56|6070.56|6105.67|6067.67|10
1609435060000|2020-12-31 17:17:40|6108.82|6070.82|6108.25|6070.25|6108.93|6070.93|6108.25|6070.25|10
1609435070000|2020-12-31 17:17:50|6107.8|6069.8|6105.5|6067.5|6107.8|6069.8|6105.5|6067.5|10
1609435080000|2020-12-31 17:18:00|6105.3|6067.3|6104.24|6066.24|6105.3|6067.3|6104.24|6066.24|10
1609435090000|2020-12-31 17:18:10|6104.07|6066.07|6104.48|6066.48|6104.61|6066.61|6103.84|6065.84|10
1609435100000|2020-12-31 17:18:20|6104.8|6066.8|6102.41|6064.41|6104.95|6066.95|6102.41|6064.41|10
1609435110000|2020-12-31 17:18:30|6102.29|6064.29|6101.88|6063.88|6102.29|6064.29|6101.54|6063.54|10
1609435120000|2020-12-31 17:18:40|6102.21|6064.21|6101.84|6063.84|6102.21|6064.21|6101.49|6063.49|9
1609435130000|2020-12-31 17:18:50|6101.68|6063.68|6098.21|6060.21|6101.68|6063.68|6098.07|6060.07|10
1609435140000|2020-12-31 17:19:00|6097.95|6059.95|6095.48|6057.48|6097.95|6059.95|6095.48|6057.48|10
1609435150000|2020-12-31 17:19:10|6095.46|6057.46|6094.9|6056.9|6095.79|6057.79|6094.9|6056.9|10
1609435160000|2020-12-31 17:19:20|6094.67|6056.67|6095.07|6057.07|6095.07|6057.07|6093.98|6055.98|10
1609435170000|2020-12-31 17:19:30|6095.16|6057.16|6094.13|6056.13|6095.27|6057.27|6094.13|6056.13|10
1609435180000|2020-12-31 17:19:40|6094.08|6056.08|6092.07|6054.07|6094.08|6056.08|6092.07|6054.07|10
1609435190000|2020-12-31 17:19:50|6091.64|6053.64|6090.52|6052.52|6092.05|6054.05|6090.52|6052.52|10
1609435200000|2020-12-31 17:20:00|6090.4|6052.4|6088.74|6050.74|6090.4|6052.4|6088.72|6050.72|9
1609435210000|2020-12-31 17:20:10|6088.76|6050.76|6088.48|6050.48|6089.49|6051.49|6088.48|6050.48|10
1609435220000|2020-12-31 17:20:20|6088.55|6050.55|6087.58|6049.58|6088.75|6050.75|6087.55|6049.55|10
1609435230000|2020-12-31 17:20:30|6087.47|6049.47|6085.09|6047.09|6087.47|6049.47|6085.09|6047.09|10
1609435240000|2020-12-31 17:20:40|6084.91|6046.91|6084.72|6046.72|6084.92|6046.92|6084.62|6046.62|10
1609435250000|2020-12-31 17:20:50|6084.69|6046.69|6083.3|6045.3|6084.69|6046.69|6083.08|6045.08|10
1609435260000|2020-12-31 17:21:00|6083.19|6045.19|6081.34|6043.34|6083.3|6045.3|6081.34|6043.34|10
1609435270000|2020-12-31 17:21:10|6081.57|6043.57|6081.99|6043.99|6081.99|6043.99|6081.38|6043.38|10
1609435280000|2020-12-31 17:21:20|6081.7|6043.7|6082.38|6044.38|6082.4|6044.4|6081.42|6043.42|8
1609435290000|2020-12-31 17:21:30|6082.26|6044.26|6082.13|6044.13|6082.3|6044.3|6081.97|6043.97|10
1609435300000|2020-12-31 17:21:40|6081.65|6043.65|6084.87|6046.87|6084.87|6046.87|6081.65|6043.65|10
1609435310000|2020-12-31 17:21:50|6085.39|6047.39|6090.83|6052.83|6090.83|6052.83|6085.39|6047.39|10
1609435320000|2020-12-31 17:22:00|6090.89|6052.89|6094.74|6056.74|6094.74|6056.74|6090.89|6052.89|10
1609435330000|2020-12-31 17:22:10|6095.7|6057.7|6100.86|6062.86|6100.86|6062.86|6095.7|6057.7|10
1609435340000|2020-12-31 17:22:20|6101.15|6063.15|6102.14|6064.14|6102.67|6064.67|6101.15|6063.15|10
1609435350000|2020-12-31 17:22:30|6102.38|6064.38|6104.56|6066.56|6104.56|6066.56|6101.8|6063.8|10
1609435360000|2020-12-31 17:22:40|6104.45|6066.45|6106.44|6068.44|6106.44|6068.44|6104.45|6066.45|9
1609435370000|2020-12-31 17:22:50|6106.59|6068.59|6106.28|6068.28|6106.76|6068.76|6105.85|6067.85|10
1609435380000|2020-12-31 17:23:00|6106.15|6068.15|6103.08|6065.08|6106.15|6068.15|6103.08|6065.08|10
1609435390000|2020-12-31 17:23:10|6102.82|6064.82|6102.47|6064.47|6102.82|6064.82|6101.75|6063.75|10
1609435400000|2020-12-31 17:23:20|6102.46|6064.46|6102.19|6064.19|6102.73|6064.73|6102.11|6064.11|10
1609435410000|2020-12-31 17:23:30|6102.23|6064.23|6105.27|6067.27|6105.27|6067.27|6102.23|6064.23|9
1609435420000|2020-12-31 17:23:40|6105.53|6067.53|6107.62|6069.62|6107.62|6069.62|6105.4|6067.4|9
1609435430000|2020-12-31 17:23:50|6107.73|6069.73|6111.49|6073.49|6111.49|6073.49|6107.73|6069.73|10
1609435440000|2020-12-31 17:24:00|6112.31|6074.31|6113.41|6075.41|6115.36|6077.36|6112.31|6074.31|10
1609435450000|2020-12-31 17:24:10|6113.48|6075.48|6115.1|6077.1|6115.1|6077.1|6113.48|6075.48|10
1609435460000|2020-12-31 17:24:20|6115.78|6077.78|6119.22|6081.22|6119.22|6081.22|6115.72|6077.72|10
1609435470000|2020-12-31 17:24:30|6119.46|6081.46|6123.2|6085.2|6123.2|6085.2|6119.46|6081.46|10
1609435480000|2020-12-31 17:24:40|6123.82|6085.82|6125.79|6087.79|6125.79|6087.79|6123.82|6085.82|10
1609435490000|2020-12-31 17:24:50|6126.08|6088.08|6124.31|6086.31|6126.08|6088.08|6124.31|6086.31|10
1609435500000|2020-12-31 17:25:00|6124.29|6086.29|6125.81|6087.81|6125.81|6087.81|6124.19|6086.19|10
1609435510000|2020-12-31 17:25:10|6126.32|6088.32|6126.54|6088.54|6127.66|6089.66|6126.3|6088.3|9
1609435520000|2020-12-31 17:25:20|6125.8|6087.8|6122.9|6084.9|6125.83|6087.83|6122.9|6084.9|10
1609435530000|2020-12-31 17:25:30|6122.53|6084.53|6119.84|6081.84|6122.53|6084.53|6119.54|6081.54|10
1609435540000|2020-12-31 17:25:40|6119.76|6081.76|6119.67|6081.67|6120.27|6082.27|6119.6|6081.6|10
1609435550000|2020-12-31 17:25:50|6119.81|6081.81|6121.27|6083.27|6121.3|6083.3|6119.81|6081.81|9
1609435560000|2020-12-31 17:26:00|6121.74|6083.74|6120.43|6082.43|6121.74|6083.74|6120.43|6082.43|10
1609435570000|2020-12-31 17:26:10|6120.12|6082.12|6120.38|6082.38|6120.38|6082.38|6119.53|6081.53|10
1609435580000|2020-12-31 17:26:20|6121.75|6083.75|6125.13|6087.13|6125.13|6087.13|6121.75|6083.75|10
1609435590000|2020-12-31 17:26:30|6125.67|6087.67|6127.07|6089.07|6127.92|6089.92|6125.67|6087.67|10
1609435600000|2020-12-31 17:26:40|6127.13|6089.13|6125.74|6087.74|6127.23|6089.23|6125.74|6087.74|9
1609435610000|2020-12-31 17:26:50|6125.6|6087.6|6124.48|6086.48|6125.9|6087.9|6124.48|6086.48|10
1609435620000|2020-12-31 17:27:00|6124.49|6086.49|6124.29|6086.29|6124.85|6086.85|6123.71|6085.71|10
1609435630000|2020-12-31 17:27:10|6124.15|6086.15|6121.14|6083.14|6124.35|6086.35|6121.14|6083.14|9
1609435640000|2020-12-31 17:27:20|6120.88|6082.88|6122.65|6084.65|6122.72|6084.72|6120.78|6082.78|10
1609435650000|2020-12-31 17:27:30|6122.53|6084.53|6124.49|6086.49|6124.49|6086.49|6122.53|6084.53|10
1609435660000|2020-12-31 17:27:40|6124.59|6086.59|6123.86|6085.86|6124.7|6086.7|6123.76|6085.76|10
1609435670000|2020-12-31 17:27:50|6123.7|6085.7|6122.48|6084.48|6123.7|6085.7|6122.48|6084.48|10
1609435680000|2020-12-31 17:28:00|6122.44|6084.44|6123.79|6085.79|6124.02|6086.02|6122.44|6084.44|8
1609435690000|2020-12-31 17:28:10|6124.09|6086.09|6125.23|6087.23|6125.23|6087.23|6124.09|6086.09|9
1609435700000|2020-12-31 17:28:20|6125.65|6087.65|6125.78|6087.78|6125.78|6087.78|6124.96|6086.96|10
1609435710000|2020-12-31 17:28:30|6125.57|6087.57|6125.81|6087.81|6125.81|6087.81|6124.97|6086.97|8
1609435720000|2020-12-31 17:28:40|6126.63|6088.63|6126.81|6088.81|6127.17|6089.17|6126.63|6088.63|10
1609435730000|2020-12-31 17:28:50|6126.88|6088.88|6127.71|6089.71|6128.07|6090.07|6126.88|6088.88|10
1609435740000|2020-12-31 17:29:00|6127.6|6089.6|6128.38|6090.38|6128.38|6090.38|6127.6|6089.6|10
1609435750000|2020-12-31 17:29:10|6128.48|6090.48|6129.4|6091.4|6129.4|6091.4|6128.48|6090.48|10
1609435760000|2020-12-31 17:29:20|6129.14|6091.14|6126.22|6088.22|6129.14|6091.14|6126.22|6088.22|10
1609435770000|2020-12-31 17:29:30|6126.11|6088.11|6126.46|6088.46|6126.75|6088.75|6126.11|6088.11|10
1609435780000|2020-12-31 17:29:40|6126.77|6088.77|6125.48|6087.48|6126.77|6088.77|6125.44|6087.44|10
1609435790000|2020-12-31 17:29:50|6124.79|6086.79|6124.93|6086.93|6124.99|6086.99|6124.08|6086.08|10
1609435800000|2020-12-31 17:30:00|6124.8|6086.8|6126.33|6088.33|6126.33|6088.33|6124.8|6086.8|10
1609435810000|2020-12-31 17:30:10|6126.24|6088.24|6125.56|6087.56|6126.24|6088.24|6125.56|6087.56|10
1609435820000|2020-12-31 17:30:20|6125.85|6087.85|6125.39|6087.39|6125.85|6087.85|6125.31|6087.31|9
1609435830000|2020-12-31 17:30:30|6125.42|6087.42|6125.85|6087.85|6125.85|6087.85|6125.42|6087.42|9
1609435840000|2020-12-31 17:30:40|6125.82|6087.82|6126.42|6088.42|6126.65|6088.65|6125.82|6087.82|10
1609435850000|2020-12-31 17:30:50|6126.24|6088.24|6125.07|6087.07|6126.42|6088.42|6125.07|6087.07|10
1609435860000|2020-12-31 17:31:00|6124.64|6086.64|6125.36|6087.36|6125.36|6087.36|6124.64|6086.64|10
1609435870000|2020-12-31 17:31:10|6125.23|6087.23|6126.2|6088.2|6126.31|6088.31|6125.23|6087.23|10
1609435880000|2020-12-31 17:31:20|6126.28|6088.28|6126.82|6088.82|6127.01|6089.01|6126.28|6088.28|10
1609435890000|2020-12-31 17:31:30|6126.71|6088.71|6127.57|6089.57|6127.57|6089.57|6126.23|6088.23|10
1609435900000|2020-12-31 17:31:40|6127.39|6089.39|6128.66|6090.66|6128.68|6090.68|6127.39|6089.39|9
1609435910000|2020-12-31 17:31:50|6128.53|6090.53|6128.14|6090.14|6128.55|6090.55|6128.14|6090.14|10
1609435920000|2020-12-31 17:32:00|6127.75|6089.75|6126.28|6088.28|6127.75|6089.75|6126.06|6088.06|10
1609435930000|2020-12-31 17:32:10|6126.34|6088.34|6127.12|6089.12|6127.12|6089.12|6126.05|6088.05|10
1609435940000|2020-12-31 17:32:20|6127.43|6089.43|6128.27|6090.27|6128.58|6090.58|6127.43|6089.43|10
1609435950000|2020-12-31 17:32:30|6128.12|6090.12|6128.13|6090.13|6128.41|6090.41|6127.82|6089.82|10
1609435960000|2020-12-31 17:32:40|6128.08|6090.08|6126.79|6088.79|6128.08|6090.08|6126.79|6088.79|10
1609435970000|2020-12-31 17:32:50|6126.69|6088.69|6125.3|6087.3|6126.7|6088.7|6125.3|6087.3|10
1609435980000|2020-12-31 17:33:00|6125.14|6087.14|6125.09|6087.09|6125.16|6087.16|6124.75|6086.75|10
1609435990000|2020-12-31 17:33:10|6124.84|6086.84|6124.59|6086.59|6124.99|6086.99|6124.51|6086.51|10
1609436000000|2020-12-31 17:33:20|6124.56|6086.56|6123.96|6085.96|6124.56|6086.56|6123.71|6085.71|10
1609436010000|2020-12-31 17:33:30|6123.4|6085.4|6122.27|6084.27|6123.66|6085.66|6122.27|6084.27|10
1609436020000|2020-12-31 17:33:40|6122.18|6084.18|6118.76|6080.76|6122.18|6084.18|6118.76|6080.76|10
1609436030000|2020-12-31 17:33:50|6118.83|6080.83|6118.96|6080.96|6119.01|6081.01|6118.66|6080.66|9
1609436040000|2020-12-31 17:34:00|6118.5|6080.5|6118.79|6080.79|6119.15|6081.15|6118.5|6080.5|9
1609436050000|2020-12-31 17:34:10|6118.82|6080.82|6121.23|6083.23|6121.23|6083.23|6118.65|6080.65|10
1609436060000|2020-12-31 17:34:20|6121.74|6083.74|6123.32|6085.32|6123.55|6085.55|6121.74|6083.74|10
1609436070000|2020-12-31 17:34:30|6123.64|6085.64|6121.01|6083.01|6123.64|6085.64|6120.81|6082.81|10
1609436080000|2020-12-31 17:34:40|6121.23|6083.23|6121.49|6083.49|6121.63|6083.63|6121.01|6083.01|10
1609436090000|2020-12-31 17:34:50|6121.41|6083.41|6122.88|6084.88|6122.88|6084.88|6121.19|6083.19|10
1609436100000|2020-12-31 17:35:00|6123.28|6085.28|6124.87|6086.87|6124.87|6086.87|6123.28|6085.28|10
1609436110000|2020-12-31 17:35:10|6124.66|6086.66|6126.27|6088.27|6126.27|6088.27|6124.66|6086.66|10
1609436120000|2020-12-31 17:35:20|6126.28|6088.28|6126.68|6088.68|6126.68|6088.68|6126.22|6088.22|10
1609436130000|2020-12-31 17:35:30|6126.67|6088.67|6125.69|6087.69|6126.67|6088.67|6125.61|6087.61|10
1609436140000|2020-12-31 17:35:40|6125.87|6087.87|6125.96|6087.96|6126.41|6088.41|6125.87|6087.87|10
1609436150000|2020-12-31 17:35:50|6125.77|6087.77|6122.78|6084.78|6125.77|6087.77|6122.78|6084.78|10
1609436160000|2020-12-31 17:36:00|6122.56|6084.56|6123.02|6085.02|6123.02|6085.02|6122.5|6084.5|9
1609436170000|2020-12-31 17:36:10|6123.34|6085.34|6121.29|6083.29|6123.34|6085.34|6121.29|6083.29|10
1609436180000|2020-12-31 17:36:20|6121.28|6083.28|6119.09|6081.09|6121.28|6083.28|6119.09|6081.09|10
1609436190000|2020-12-31 17:36:30|6118.91|6080.91|6117.92|6079.92|6119.01|6081.01|6117.66|6079.66|10
1609436200000|2020-12-31 17:36:40|6117.77|6079.77|6117.96|6079.96|6117.96|6079.96|6117.45|6079.45|10
1609436210000|2020-12-31 17:36:50|6118.25|6080.25|6118.64|6080.64|6118.65|6080.65|6117.77|6079.77|10
1609436220000|2020-12-31 17:37:00|6118.6|6080.6|6117.28|6079.28|6118.6|6080.6|6116.63|6078.63|10
1609436230000|2020-12-31 17:37:10|6117.26|6079.26|6113.89|6075.89|6117.26|6079.26|6113.89|6075.89|9
1609436240000|2020-12-31 17:37:20|6113.54|6075.54|6109.62|6071.62|6113.54|6075.54|6109.62|6071.62|10
1609436250000|2020-12-31 17:37:30|6109.4|6071.4|6107.65|6069.65|6109.43|6071.43|6107.65|6069.65|9
1609436260000|2020-12-31 17:37:40|6106.83|6068.83|6105.27|6067.27|6107.06|6069.06|6105.22|6067.22|10
1609436270000|2020-12-31 17:37:50|6105.38|6067.38|6105.32|6067.32|6105.56|6067.56|6104.97|6066.97|10
1609436280000|2020-12-31 17:38:00|6105.61|6067.61|6106|6068|6106|6068|6105.42|6067.42|10
1609436290000|2020-12-31 17:38:10|6106.44|6068.44|6108.86|6070.86|6108.87|6070.87|6106.44|6068.44|10
1609436300000|2020-12-31 17:38:20|6109.39|6071.39|6110.31|6072.31|6110.31|6072.31|6109.39|6071.39|10
1609436310000|2020-12-31 17:38:30|6110.32|6072.32|6110.56|6072.56|6110.56|6072.56|6110.11|6072.11|10
1609436320000|2020-12-31 17:38:40|6110.55|6072.55|6110.58|6072.58|6110.6|6072.6|6110.19|6072.19|9
1609436330000|2020-12-31 17:38:50|6110.73|6072.73|6111.34|6073.34|6111.34|6073.34|6110.51|6072.51|10
1609436340000|2020-12-31 17:39:00|6111.45|6073.45|6112.77|6074.77|6112.85|6074.85|6111.45|6073.45|10
1609436350000|2020-12-31 17:39:10|6112.72|6074.72|6112.53|6074.53|6113.76|6075.76|6112.53|6074.53|10
1609436360000|2020-12-31 17:39:20|6112.62|6074.62|6112.43|6074.43|6112.62|6074.62|6111.99|6073.99|9
1609436370000|2020-12-31 17:39:30|6112.23|6074.23|6113.68|6075.68|6113.68|6075.68|6112.23|6074.23|10
1609436380000|2020-12-31 17:39:40|6113.94|6075.94|6114.04|6076.04|6114.11|6076.11|6113.78|6075.78|9
1609436390000|2020-12-31 17:39:50|6114.22|6076.22|6114.52|6076.52|6114.52|6076.52|6114.22|6076.22|9
1609436400000|2020-12-31 17:40:00|6114.73|6076.73|6114.66|6076.66|6115.38|6077.38|6114.66|6076.66|10
1609436410000|2020-12-31 17:40:10|6114.63|6076.63|6114.07|6076.07|6114.63|6076.63|6113.95|6075.95|10
1609436420000|2020-12-31 17:40:20|6113.53|6075.53|6113.35|6075.35|6113.55|6075.55|6112.55|6074.55|9
1609436430000|2020-12-31 17:40:30|6113.46|6075.46|6113.44|6075.44|6113.82|6075.82|6113.42|6075.42|10
1609436440000|2020-12-31 17:40:40|6113.89|6075.89|6113.53|6075.53|6113.92|6075.92|6113.24|6075.24|10
1609436450000|2020-12-31 17:40:50|6113.29|6075.29|6113.56|6075.56|6113.59|6075.59|6113.03|6075.03|10
1609436460000|2020-12-31 17:41:00|6113.38|6075.38|6113.34|6075.34|6113.44|6075.44|6113.23|6075.23|9
1609436470000|2020-12-31 17:41:10|6113.47|6075.47|6113.45|6075.45|6113.47|6075.47|6113.19|6075.19|10
1609436480000|2020-12-31 17:41:20|6113.24|6075.24|6113.33|6075.33|6113.33|6075.33|6113.04|6075.04|10
1609436490000|2020-12-31 17:41:30|6113.4|6075.4|6113.25|6075.25|6113.73|6075.73|6113.25|6075.25|10
1609436500000|2020-12-31 17:41:40|6113.11|6075.11|6110.8|6072.8|6113.11|6075.11|6110.8|6072.8|10
1609436510000|2020-12-31 17:41:50|6110.62|6072.62|6108.51|6070.51|6110.62|6072.62|6108.49|6070.49|9
1609436520000|2020-12-31 17:42:00|6108.4|6070.4|6110.51|6072.51|6110.51|6072.51|6108.4|6070.4|10
1609436530000|2020-12-31 17:42:10|6110.64|6072.64|6112.57|6074.57|6112.57|6074.57|6110.64|6072.64|10
1609436540000|2020-12-31 17:42:20|6112.51|6074.51|6113.29|6075.29|6113.29|6075.29|6112.51|6074.51|10
1609436550000|2020-12-31 17:42:30|6113.21|6075.21|6113.73|6075.73|6113.88|6075.88|6113.21|6075.21|10
1609436560000|2020-12-31 17:42:40|6113.68|6075.68|6114.02|6076.02|6114.02|6076.02|6113.41|6075.41|9
1609436570000|2020-12-31 17:42:50|6113.88|6075.88|6113.99|6075.99|6114.05|6076.05|6113.72|6075.72|10
1609436580000|2020-12-31 17:43:00|6113.79|6075.79|6114.35|6076.35|6114.35|6076.35|6113.74|6075.74|10
1609436590000|2020-12-31 17:43:10|6114.97|6076.97|6115.17|6077.17|6115.21|6077.21|6114.72|6076.72|10
1609436600000|2020-12-31 17:43:20|6115.24|6077.24|6114.38|6076.38|6115.54|6077.54|6114.38|6076.38|10
1609436610000|2020-12-31 17:43:30|6114.46|6076.46|6114.09|6076.09|6114.88|6076.88|6114.09|6076.09|10
1609436620000|2020-12-31 17:43:40|6114.27|6076.27|6113.71|6075.71|6114.35|6076.35|6113.62|6075.62|9
1609436630000|2020-12-31 17:43:50|6113.75|6075.75|6113.91|6075.91|6113.97|6075.97|6113.52|6075.52|10
1609436640000|2020-12-31 17:44:00|6113.77|6075.77|6113.77|6075.77|6113.82|6075.82|6113.58|6075.58|10
1609436650000|2020-12-31 17:44:10|6113.85|6075.85|6116.96|6078.96|6116.96|6078.96|6113.85|6075.85|10
1609436660000|2020-12-31 17:44:20|6117.14|6079.14|6121.71|6083.71|6121.71|6083.71|6117.14|6079.14|10
1609436670000|2020-12-31 17:44:30|6121.8|6083.8|6122.28|6084.28|6122.28|6084.28|6121.72|6083.72|10
1609436680000|2020-12-31 17:44:40|6122.59|6084.59|6123.44|6085.44|6123.44|6085.44|6122.5|6084.5|9
1609436690000|2020-12-31 17:44:50|6123.55|6085.55|6122.65|6084.65|6123.57|6085.57|6122.65|6084.65|10
1609436700000|2020-12-31 17:45:00|6122.44|6084.44|6122.38|6084.38|6122.77|6084.77|6122.19|6084.19|10
1609436710000|2020-12-31 17:45:10|6122.17|6084.17|6121.8|6083.8|6122.64|6084.64|6121.65|6083.65|10
1609436720000|2020-12-31 17:45:20|6120.94|6082.94|6120.23|6082.23|6120.95|6082.95|6120.13|6082.13|9
1609436730000|2020-12-31 17:45:30|6120.32|6082.32|6118.75|6080.75|6120.32|6082.32|6118.75|6080.75|10
1609436740000|2020-12-31 17:45:40|6118.65|6080.65|6117.72|6079.72|6118.7|6080.7|6117.72|6079.72|10
1609436750000|2020-12-31 17:45:50|6117.67|6079.67|6117.24|6079.24|6117.96|6079.96|6117.17|6079.17|9
1609436760000|2020-12-31 17:46:00|6116.99|6078.99|6117.31|6079.31|6117.41|6079.41|6116.98|6078.98|8
1609436770000|2020-12-31 17:46:10|6117.3|6079.3|6117.52|6079.52|6117.65|6079.65|6116.86|6078.86|10
1609436780000|2020-12-31 17:46:20|6117.55|6079.55|6117|6079|6117.55|6079.55|6116.97|6078.97|10
1609436790000|2020-12-31 17:46:30|6116.93|6078.93|6116.25|6078.25|6116.93|6078.93|6116.25|6078.25|10
1609436800000|2020-12-31 17:46:40|6116.26|6078.26|6116.81|6078.81|6116.87|6078.87|6116.26|6078.26|9
1609436810000|2020-12-31 17:46:50|6116.87|6078.87|6117|6079|6117|6079|6116.76|6078.76|10
1609436820000|2020-12-31 17:47:00|6116.86|6078.86|6115.6|6077.6|6116.86|6078.86|6115.59|6077.59|9
1609436830000|2020-12-31 17:47:10|6115.39|6077.39|6115.17|6077.17|6115.4|6077.4|6115.16|6077.16|8
1609436840000|2020-12-31 17:47:20|6115.13|6077.13|6114.7|6076.7|6115.18|6077.18|6114.69|6076.69|9
1609436850000|2020-12-31 17:47:30|6114.42|6076.42|6113.68|6075.68|6114.42|6076.42|6113.68|6075.68|10
1609436860000|2020-12-31 17:47:40|6113.7|6075.7|6114.3|6076.3|6114.3|6076.3|6113.7|6075.7|9
1609436870000|2020-12-31 17:47:50|6114.19|6076.19|6114.99|6076.99|6115.02|6077.02|6114.12|6076.12|10
1609436880000|2020-12-31 17:48:00|6115.25|6077.25|6114.34|6076.34|6115.25|6077.25|6114.34|6076.34|9
1609436890000|2020-12-31 17:48:10|6114.14|6076.14|6113.37|6075.37|6114.16|6076.16|6113.37|6075.37|9
1609436900000|2020-12-31 17:48:20|6113.29|6075.29|6112.32|6074.32|6113.29|6075.29|6112.3|6074.3|10
1609436910000|2020-12-31 17:48:30|6112.48|6074.48|6113.6|6075.6|6113.6|6075.6|6112.48|6074.48|10
1609436920000|2020-12-31 17:48:40|6113.59|6075.59|6113.82|6075.82|6114.25|6076.25|6113.53|6075.53|10
1609436930000|2020-12-31 17:48:50|6113.9|6075.9|6115.04|6077.04|6115.05|6077.05|6113.9|6075.9|9
1609436940000|2020-12-31 17:49:00|6115.17|6077.17|6114.7|6076.7|6115.17|6077.17|6114.7|6076.7|9
1609436950000|2020-12-31 17:49:10|6114.76|6076.76|6115|6077|6115|6077|6114.59|6076.59|9
1609436960000|2020-12-31 17:49:20|6114.99|6076.99|6115.66|6077.66|6115.81|6077.81|6114.99|6076.99|8
1609436970000|2020-12-31 17:49:30|6115.89|6077.89|6116.05|6078.05|6116.09|6078.09|6115.76|6077.76|10
1609436980000|2020-12-31 17:49:40|6116.19|6078.19|6116.62|6078.62|6116.62|6078.62|6115.99|6077.99|10
1609436990000|2020-12-31 17:49:50|6116.75|6078.75|6115.95|6077.95|6116.75|6078.75|6115.85|6077.85|10
1609437000000|2020-12-31 17:50:00|6115.79|6077.79|6114.89|6076.89|6115.79|6077.79|6114.64|6076.64|10
1609437010000|2020-12-31 17:50:10|6114.46|6076.46|6113.01|6075.01|6114.46|6076.46|6113.01|6075.01|10
1609437020000|2020-12-31 17:50:20|6112.99|6074.99|6112.28|6074.28|6112.99|6074.99|6112.27|6074.27|10
1609437030000|2020-12-31 17:50:30|6112.13|6074.13|6112.08|6074.08|6112.25|6074.25|6111.89|6073.89|10
1609437040000|2020-12-31 17:50:40|6112.01|6074.01|6111.42|6073.42|6112.01|6074.01|6111.41|6073.41|9
1609437050000|2020-12-31 17:50:50|6111.34|6073.34|6111.01|6073.01|6111.63|6073.63|6111.01|6073.01|10
1609437060000|2020-12-31 17:51:00|6110.7|6072.7|6107.45|6069.45|6110.7|6072.7|6107.45|6069.45|10
1609437070000|2020-12-31 17:51:10|6107.08|6069.08|6104.87|6066.87|6107.08|6069.08|6104.74|6066.74|10
1609437080000|2020-12-31 17:51:20|6104.94|6066.94|6103.63|6065.63|6104.94|6066.94|6103.63|6065.63|10
1609437090000|2020-12-31 17:51:30|6103.35|6065.35|6103.68|6065.68|6104.16|6066.16|6103.31|6065.31|10
1609437100000|2020-12-31 17:51:40|6103.33|6065.33|6101.65|6063.65|6103.33|6065.33|6101.65|6063.65|9
1609437110000|2020-12-31 17:51:50|6101.79|6063.79|6102.9|6064.9|6102.9|6064.9|6101.7|6063.7|10
1609437120000|2020-12-31 17:52:00|6102.98|6064.98|6103.03|6065.03|6103.66|6065.66|6102.98|6064.98|10
1609437130000|2020-12-31 17:52:10|6102.79|6064.79|6102.96|6064.96|6103.19|6065.19|6102.79|6064.79|10
1609437140000|2020-12-31 17:52:20|6103.11|6065.11|6103.49|6065.49|6103.59|6065.59|6102.98|6064.98|10
1609437150000|2020-12-31 17:52:30|6103.4|6065.4|6103.35|6065.35|6103.52|6065.52|6103.3|6065.3|10
1609437160000|2020-12-31 17:52:40|6103.29|6065.29|6102.55|6064.55|6103.29|6065.29|6102.53|6064.53|9
1609437170000|2020-12-31 17:52:50|6102.43|6064.43|6103.38|6065.38|6103.38|6065.38|6102.43|6064.43|9
1609437180000|2020-12-31 17:53:00|6103.5|6065.5|6104.1|6066.1|6104.1|6066.1|6103.42|6065.42|10
1609437190000|2020-12-31 17:53:10|6104.09|6066.09|6105.42|6067.42|6105.42|6067.42|6104.09|6066.09|10
1609437200000|2020-12-31 17:53:20|6105.79|6067.79|6105.68|6067.68|6106.04|6068.04|6105.56|6067.56|10
1609437210000|2020-12-31 17:53:30|6106.07|6068.07|6105.71|6067.71|6106.3|6068.3|6105.62|6067.62|10
1609437220000|2020-12-31 17:53:40|6105.85|6067.85|6105.97|6067.97|6106.16|6068.16|6105.79|6067.79|10
1609437230000|2020-12-31 17:53:50|6106.16|6068.16|6105.16|6067.16|6106.24|6068.24|6105.16|6067.16|9
1609437240000|2020-12-31 17:54:00|6105.07|6067.07|6104.6|6066.6|6105.07|6067.07|6104.26|6066.26|10
1609437250000|2020-12-31 17:54:10|6104.59|6066.59|6103.52|6065.52|6104.61|6066.61|6103.28|6065.28|10
1609437260000|2020-12-31 17:54:20|6103.4|6065.4|6101.73|6063.73|6103.4|6065.4|6101.73|6063.73|9
1609437270000|2020-12-31 17:54:30|6101.76|6063.76|6100.28|6062.28|6101.76|6063.76|6100.28|6062.28|10
1609437280000|2020-12-31 17:54:40|6100.09|6062.09|6100.16|6062.16|6100.16|6062.16|6099.96|6061.96|10
1609437290000|2020-12-31 17:54:50|6100.19|6062.19|6099.6|6061.6|6100.23|6062.23|6099.6|6061.6|10
1609437300000|2020-12-31 17:55:00|6099.18|6061.18|6099.07|6061.07|6099.53|6061.53|6098.82|6060.82|9
1609437310000|2020-12-31 17:55:10|6099.04|6061.04|6098.84|6060.84|6099.04|6061.04|6098.71|6060.71|9
1609437320000|2020-12-31 17:55:20|6098.86|6060.86|6099.47|6061.47|6099.51|6061.51|6098.86|6060.86|10
1609437330000|2020-12-31 17:55:30|6099.42|6061.42|6098.96|6060.96|6099.45|6061.45|6098.96|6060.96|8
1609437340000|2020-12-31 17:55:40|6098.9|6060.9|6098.31|6060.31|6098.97|6060.97|6098.31|6060.31|8
1609437350000|2020-12-31 17:55:50|6098.43|6060.43|6098.24|6060.24|6098.43|6060.43|6098.01|6060.01|8
1609437360000|2020-12-31 17:56:00|6098.36|6060.36|6098.67|6060.67|6098.68|6060.68|6098.32|6060.32|10
1609437370000|2020-12-31 17:56:10|6098.68|6060.68|6096.57|6058.57|6098.68|6060.68|6096.57|6058.57|10
1609437380000|2020-12-31 17:56:20|6096.85|6058.85|6093.04|6055.04|6096.85|6058.85|6092.72|6054.72|10
1609437390000|2020-12-31 17:56:30|6092.77|6054.77|6091.89|6053.89|6092.93|6054.93|6091.88|6053.88|10
1609437400000|2020-12-31 17:56:40|6091.97|6053.97|6091.39|6053.39|6091.97|6053.97|6091.39|6053.39|10
1609437410000|2020-12-31 17:56:50|6090.91|6052.91|6090|6052|6090.91|6052.91|6089.78|6051.78|10
1609437420000|2020-12-31 17:57:00|6090.09|6052.09|6088.92|6050.92|6090.09|6052.09|6088.92|6050.92|10
1609437430000|2020-12-31 17:57:10|6088.42|6050.42|6088.03|6050.03|6088.42|6050.42|6086.97|6048.97|10
1609437440000|2020-12-31 17:57:20|6088.67|6050.67|6088.88|6050.88|6088.88|6050.88|6088.34|6050.34|9
1609437450000|2020-12-31 17:57:30|6089.18|6051.18|6089.53|6051.53|6089.53|6051.53|6088.87|6050.87|10
1609437460000|2020-12-31 17:57:40|6089.69|6051.69|6090.56|6052.56|6090.56|6052.56|6089.69|6051.69|10
1609437470000|2020-12-31 17:57:50|6090.64|6052.64|6090.71|6052.71|6090.93|6052.93|6090.57|6052.57|9
1609437480000|2020-12-31 17:58:00|6090.58|6052.58|6092.04|6054.04|6092.04|6054.04|6090.58|6052.58|10
1609437490000|2020-12-31 17:58:10|6092.09|6054.09|6092.53|6054.53|6092.6|6054.6|6092.03|6054.03|10
1609437500000|2020-12-31 17:58:20|6092.62|6054.62|6092.29|6054.29|6092.72|6054.72|6092.17|6054.17|10
1609437510000|2020-12-31 17:58:30|6092.24|6054.24|6093.35|6055.35|6093.35|6055.35|6092.24|6054.24|9
1609437520000|2020-12-31 17:58:40|6093.29|6055.29|6093.68|6055.68|6093.68|6055.68|6093.29|6055.29|10
1609437530000|2020-12-31 17:58:50|6093.61|6055.61|6094.31|6056.31|6094.54|6056.54|6093.61|6055.61|10
1609437540000|2020-12-31 17:59:00|6094.52|6056.52|6093.93|6055.93|6094.76|6056.76|6093.93|6055.93|10
1609437550000|2020-12-31 17:59:10|6093.9|6055.9|6093.61|6055.61|6094.26|6056.26|6093.61|6055.61|10
1609437560000|2020-12-31 17:59:20|6093.66|6055.66|6093.65|6055.65|6093.95|6055.95|6093.53|6055.53|10
1609437570000|2020-12-31 17:59:30|6093.71|6055.71|6093.98|6055.98|6093.98|6055.98|6093.71|6055.71|10
1609437580000|2020-12-31 17:59:40|6094.04|6056.04|6094.41|6056.41|6094.41|6056.41|6094.04|6056.04|9
1609437590000|2020-12-31 17:59:50|6094.46|6056.46|6094.4|6056.4|6094.48|6056.48|6094.16|6056.16|10
1609437600000|2020-12-31 18:00:00|6094.38|6056.38|6095.33|6057.33|6095.33|6057.33|6094.32|6056.32|9
1609437610000|2020-12-31 18:00:10|6095.55|6057.55|6095.88|6057.88|6096.06|6058.06|6095.44|6057.44|9
1609437620000|2020-12-31 18:00:20|6096.24|6058.24|6095.84|6057.84|6096.48|6058.48|6095.61|6057.61|10
1609437630000|2020-12-31 18:00:30|6095.81|6057.81|6093.98|6055.98|6095.81|6057.81|6093.98|6055.98|9
1609437640000|2020-12-31 18:00:40|6093.96|6055.96|6093.23|6055.23|6094.49|6056.49|6093.23|6055.23|10
1609437650000|2020-12-31 18:00:50|6093|6055|6091.86|6053.86|6093|6055|6091.86|6053.86|9
1609437660000|2020-12-31 18:01:00|6091.79|6053.79|6093.14|6055.14|6093.14|6055.14|6091.36|6053.36|10
1609437670000|2020-12-31 18:01:10|6093.09|6055.09|6094.56|6056.56|6094.56|6056.56|6092.78|6054.78|10
1609437680000|2020-12-31 18:01:20|6094.72|6056.72|6094.59|6056.59|6094.74|6056.74|6094.48|6056.48|10
1609437690000|2020-12-31 18:01:30|6094.56|6056.56|6094.61|6056.61|6094.72|6056.72|6094.43|6056.43|10
1609437700000|2020-12-31 18:01:40|6094.44|6056.44|6094.56|6056.56|6094.76|6056.76|6094.44|6056.44|10
1609437710000|2020-12-31 18:01:50|6094.63|6056.63|6094.23|6056.23|6094.71|6056.71|6094.21|6056.21|10
1609437720000|2020-12-31 18:02:00|6094.42|6056.42|6094.26|6056.26|6094.46|6056.46|6093.97|6055.97|10
1609437730000|2020-12-31 18:02:10|6094.29|6056.29|6094.55|6056.55|6094.56|6056.56|6093.8|6055.8|10
1609437740000|2020-12-31 18:02:20|6094.51|6056.51|6095.37|6057.37|6095.37|6057.37|6094.51|6056.51|10
1609437750000|2020-12-31 18:02:30|6095.26|6057.26|6095.01|6057.01|6096.11|6058.11|6094.99|6056.99|9
1609437760000|2020-12-31 18:02:40|6095.3|6057.3|6094.11|6056.11|6095.43|6057.43|6094.11|6056.11|10
1609437770000|2020-12-31 18:02:50|6093.65|6055.65|6091.46|6053.46|6093.65|6055.65|6091.46|6053.46|10
1609437780000|2020-12-31 18:03:00|6090.94|6052.94|6090.68|6052.68|6090.94|6052.94|6090.4|6052.4|10
1609437790000|2020-12-31 18:03:10|6090.87|6052.87|6090.79|6052.79|6091.04|6053.04|6090.79|6052.79|10
1609437800000|2020-12-31 18:03:20|6090.69|6052.69|6091.83|6053.83|6091.83|6053.83|6090.68|6052.68|10
1609437810000|2020-12-31 18:03:30|6091.63|6053.63|6093.52|6055.52|6093.52|6055.52|6091.63|6053.63|10
1609437820000|2020-12-31 18:03:40|6093.45|6055.45|6093.27|6055.27|6093.48|6055.48|6093.27|6055.27|10
1609437830000|2020-12-31 18:03:50|6093.24|6055.24|6093.63|6055.63|6093.63|6055.63|6093.17|6055.17|10
1609437840000|2020-12-31 18:04:00|6093.58|6055.58|6093.47|6055.47|6093.73|6055.73|6093.25|6055.25|9
1609437850000|2020-12-31 18:04:10|6093.51|6055.51|6092.5|6054.5|6093.66|6055.66|6092.5|6054.5|10
1609437860000|2020-12-31 18:04:20|6092.35|6054.35|6090.81|6052.81|6092.35|6054.35|6090.81|6052.81|10
1609437870000|2020-12-31 18:04:30|6090.73|6052.73|6090.03|6052.03|6090.77|6052.77|6090.03|6052.03|9
1609437880000|2020-12-31 18:04:40|6089.89|6051.89|6089.72|6051.72|6090.16|6052.16|6089.61|6051.61|10
1609437890000|2020-12-31 18:04:50|6089.73|6051.73|6089.78|6051.78|6090.07|6052.07|6089.73|6051.73|10
1609437900000|2020-12-31 18:05:00|6089.65|6051.65|6090.32|6052.32|6090.32|6052.32|6089.61|6051.61|10
1609437910000|2020-12-31 18:05:10|6090.22|6052.22|6089.91|6051.91|6090.22|6052.22|6089.77|6051.77|10
1609437920000|2020-12-31 18:05:20|6089.99|6051.99|6089.39|6051.39|6090.03|6052.03|6089.39|6051.39|9
1609437930000|2020-12-31 18:05:30|6088.81|6050.81|6088.71|6050.71|6088.95|6050.95|6088.36|6050.36|10
1609437940000|2020-12-31 18:05:40|6088.53|6050.53|6086.96|6048.96|6088.53|6050.53|6086.96|6048.96|10
1609437950000|2020-12-31 18:05:50|6087.15|6049.15|6087.13|6049.13|6087.16|6049.16|6086.86|6048.86|10
1609437960000|2020-12-31 18:06:00|6087.26|6049.26|6087.12|6049.12|6087.26|6049.26|6087.02|6049.02|10
1609437970000|2020-12-31 18:06:10|6086.84|6048.84|6086.05|6048.05|6086.87|6048.87|6086.05|6048.05|10
1609437980000|2020-12-31 18:06:20|6086.1|6048.1|6085.48|6047.48|6086.11|6048.11|6085.36|6047.36|10
1609437990000|2020-12-31 18:06:30|6085.19|6047.19|6084.72|6046.72|6085.32|6047.32|6084.39|6046.39|10
1609438000000|2020-12-31 18:06:40|6084.99|6046.99|6086.31|6048.31|6086.31|6048.31|6084.95|6046.95|9
1609438010000|2020-12-31 18:06:50|6086.36|6048.36|6086.57|6048.57|6086.57|6048.57|6086.15|6048.15|10
1609438020000|2020-12-31 18:07:00|6086.75|6048.75|6087.76|6049.76|6087.77|6049.77|6086.75|6048.75|10
1609438030000|2020-12-31 18:07:10|6087.87|6049.87|6088.92|6050.92|6089.25|6051.25|6087.87|6049.87|10
1609438040000|2020-12-31 18:07:20|6088.82|6050.82|6088.79|6050.79|6088.88|6050.88|6088.6|6050.6|10
1609438050000|2020-12-31 18:07:30|6088.84|6050.84|6090.81|6052.81|6090.81|6052.81|6088.84|6050.84|9
1609438060000|2020-12-31 18:07:40|6090.93|6052.93|6091.93|6053.93|6091.93|6053.93|6090.93|6052.93|10
1609438070000|2020-12-31 18:07:50|6092.08|6054.08|6092.54|6054.54|6092.54|6054.54|6092.08|6054.08|10
1609438080000|2020-12-31 18:08:00|6092.63|6054.63|6093.41|6055.41|6093.67|6055.67|6092.63|6054.63|10
1609438090000|2020-12-31 18:08:10|6093.58|6055.58|6094.25|6056.25|6094.25|6056.25|6093.39|6055.39|10
1609438100000|2020-12-31 18:08:20|6094.21|6056.21|6093.17|6055.17|6094.29|6056.29|6093.07|6055.07|10
1609438110000|2020-12-31 18:08:30|6093.1|6055.1|6092.99|6054.99|6093.1|6055.1|6092.94|6054.94|10
1609438120000|2020-12-31 18:08:40|6092.84|6054.84|6093.53|6055.53|6093.62|6055.62|6092.84|6054.84|9
1609438130000|2020-12-31 18:08:50|6093.52|6055.52|6094.16|6056.16|6094.16|6056.16|6093.36|6055.36|9
1609438140000|2020-12-31 18:09:00|6094.17|6056.17|6095.68|6057.68|6095.68|6057.68|6094.17|6056.17|9
1609438150000|2020-12-31 18:09:10|6095.63|6057.63|6096.99|6058.99|6097.57|6059.57|6095.43|6057.43|10
1609438160000|2020-12-31 18:09:20|6096.69|6058.69|6096.18|6058.18|6096.69|6058.69|6094.15|6056.15|10
1609438170000|2020-12-31 18:09:30|6096.31|6058.31|6097.44|6059.44|6097.44|6059.44|6096.31|6058.31|10
1609438180000|2020-12-31 18:09:40|6097.61|6059.61|6097.11|6059.11|6097.64|6059.64|6097.11|6059.11|10
1609438190000|2020-12-31 18:09:50|6097.1|6059.1|6096.69|6058.69|6097.29|6059.29|6096.69|6058.69|10
1609438200000|2020-12-31 18:10:00|6096.7|6058.7|6097.81|6059.81|6097.82|6059.82|6096.7|6058.7|10
1609438210000|2020-12-31 18:10:10|6098.25|6060.25|6099.43|6061.43|6099.43|6061.43|6098.25|6060.25|10
1609438220000|2020-12-31 18:10:20|6099.48|6061.48|6101.88|6063.88|6101.88|6063.88|6099.48|6061.48|9
1609438230000|2020-12-31 18:10:30|6102.14|6064.14|6102.1|6064.1|6102.48|6064.48|6102.1|6064.1|10
1609438240000|2020-12-31 18:10:40|6101.93|6063.93|6101.92|6063.92|6102.04|6064.04|6101.42|6063.42|10
1609438250000|2020-12-31 18:10:50|6102.53|6064.53|6102.29|6064.29|6102.79|6064.79|6102.01|6064.01|10
1609438260000|2020-12-31 18:11:00|6102.46|6064.46|6101.4|6063.4|6102.47|6064.47|6101.4|6063.4|10
1609438270000|2020-12-31 18:11:10|6101.26|6063.26|6101.95|6063.95|6101.95|6063.95|6101.26|6063.26|9
1609438280000|2020-12-31 18:11:20|6101.85|6063.85|6101.97|6063.97|6102.05|6064.05|6101.74|6063.74|10
1609438290000|2020-12-31 18:11:30|6102.18|6064.18|6102.04|6064.04|6102.18|6064.18|6101.66|6063.66|10
1609438300000|2020-12-31 18:11:40|6101.44|6063.44|6102.32|6064.32|6102.32|6064.32|6101.37|6063.37|10
1609438310000|2020-12-31 18:11:50|6102.29|6064.29|6104.75|6066.75|6105.07|6067.07|6102.29|6064.29|10
1609438320000|2020-12-31 18:12:00|6105.25|6067.25|6104.15|6066.15|6105.26|6067.26|6104.15|6066.15|10
1609438330000|2020-12-31 18:12:10|6104.05|6066.05|6103.3|6065.3|6104.15|6066.15|6103.24|6065.24|9
1609438340000|2020-12-31 18:12:20|6102.97|6064.97|6102.17|6064.17|6102.97|6064.97|6102.17|6064.17|10
1609438350000|2020-12-31 18:12:30|6102.16|6064.16|6101.91|6063.91|6102.31|6064.31|6101.91|6063.91|8
1609438360000|2020-12-31 18:12:40|6101.56|6063.56|6101.26|6063.26|6101.6|6063.6|6100.8|6062.8|9
1609438370000|2020-12-31 18:12:50|6101.46|6063.46|6100.71|6062.71|6101.46|6063.46|6100.71|6062.71|9
1609438380000|2020-12-31 18:13:00|6100.54|6062.54|6100.02|6062.02|6100.54|6062.54|6100.02|6062.02|10
1609438390000|2020-12-31 18:13:10|6100.24|6062.24|6099.67|6061.67|6100.24|6062.24|6099.64|6061.64|10
1609438400000|2020-12-31 18:13:20|6099.51|6061.51|6100.68|6062.68|6100.68|6062.68|6099.51|6061.51|10
1609438410000|2020-12-31 18:13:30|6100.69|6062.69|6100.81|6062.81|6100.88|6062.88|6100.69|6062.69|10
1609438420000|2020-12-31 18:13:40|6100.95|6062.95|6101.16|6063.16|6101.23|6063.23|6100.95|6062.95|10
1609438430000|2020-12-31 18:13:50|6101.27|6063.27|6101.39|6063.39|6101.47|6063.47|6101.14|6063.14|10
1609438440000|2020-12-31 18:14:00|6101.41|6063.41|6103.18|6065.18|6103.18|6065.18|6101.41|6063.41|9
1609438450000|2020-12-31 18:14:10|6103.24|6065.24|6103.21|6065.21|6104|6066|6103.21|6065.21|10
1609438460000|2020-12-31 18:14:20|6103.39|6065.39|6102.49|6064.49|6103.39|6065.39|6102.49|6064.49|8
1609438470000|2020-12-31 18:14:30|6102.51|6064.51|6102.01|6064.01|6102.69|6064.69|6102.01|6064.01|9
1609438480000|2020-12-31 18:14:40|6102|6064|6101.78|6063.78|6102.14|6064.14|6101.78|6063.78|10
1609438490000|2020-12-31 18:14:50|6101.61|6063.61|6101.27|6063.27|6101.64|6063.64|6101.2|6063.2|10
1609438500000|2020-12-31 18:15:00|6101.23|6063.23|6102.22|6064.22|6102.22|6064.22|6101.13|6063.13|10
1609438510000|2020-12-31 18:15:10|6102.14|6064.14|6101.84|6063.84|6102.55|6064.55|6101.84|6063.84|10
1609438520000|2020-12-31 18:15:20|6101.86|6063.86|6101.03|6063.03|6101.86|6063.86|6100.81|6062.81|9
1609438530000|2020-12-31 18:15:30|6100.92|6062.92|6099.44|6061.44|6100.98|6062.98|6099.44|6061.44|10
1609438540000|2020-12-31 18:15:40|6099.29|6061.29|6098.69|6060.69|6099.33|6061.33|6098.58|6060.58|9
1609438550000|2020-12-31 18:15:50|6098.62|6060.62|6098.83|6060.83|6099.09|6061.09|6098.62|6060.62|10
1609438560000|2020-12-31 18:16:00|6098.8|6060.8|6099.69|6061.69|6099.69|6061.69|6098.73|6060.73|10
1609438570000|2020-12-31 18:16:10|6099.73|6061.73|6100.12|6062.12|6100.2|6062.2|6099.73|6061.73|10
1609438580000|2020-12-31 18:16:20|6100.15|6062.15|6099.65|6061.65|6100.15|6062.15|6099.65|6061.65|10
1609438590000|2020-12-31 18:16:30|6099.85|6061.85|6099.13|6061.13|6099.95|6061.95|6099.13|6061.13|9
1609438600000|2020-12-31 18:16:40|6099.25|6061.25|6099.01|6061.01|6099.3|6061.3|6099.01|6061.01|10
1609438610000|2020-12-31 18:16:50|6098.81|6060.81|6099.28|6061.28|6099.28|6061.28|6098.81|6060.81|10
1609438620000|2020-12-31 18:17:00|6099.18|6061.18|6103.54|6065.54|6103.54|6065.54|6099.18|6061.18|10
1609438630000|2020-12-31 18:17:10|6103.56|6065.56|6103.7|6065.7|6103.78|6065.78|6103.38|6065.38|9
1609438640000|2020-12-31 18:17:20|6103.72|6065.72|6103.98|6065.98|6104.43|6066.43|6103.69|6065.69|10
1609438650000|2020-12-31 18:17:30|6104.16|6066.16|6104.2|6066.2|6104.35|6066.35|6104.07|6066.07|10
1609438660000|2020-12-31 18:17:40|6104.29|6066.29|6104|6066|6104.33|6066.33|6103.96|6065.96|10
1609438670000|2020-12-31 18:17:50|6103.95|6065.95|6103.65|6065.65|6103.95|6065.95|6103.61|6065.61|10
1609438680000|2020-12-31 18:18:00|6103.64|6065.64|6103.86|6065.86|6104.15|6066.15|6103.64|6065.64|10
1609438690000|2020-12-31 18:18:10|6103.85|6065.85|6103.27|6065.27|6103.94|6065.94|6103.27|6065.27|10
1609438700000|2020-12-31 18:18:20|6103.2|6065.2|6102.55|6064.55|6103.2|6065.2|6102.51|6064.51|10
1609438710000|2020-12-31 18:18:30|6102.43|6064.43|6102.69|6064.69|6102.69|6064.69|6102.43|6064.43|10
1609438720000|2020-12-31 18:18:40|6102.61|6064.61|6101.08|6063.08|6102.61|6064.61|6101.08|6063.08|9
1609438730000|2020-12-31 18:18:50|6101.18|6063.18|6100.83|6062.83|6101.27|6063.27|6100.83|6062.83|10
1609438740000|2020-12-31 18:19:00|6100.18|6062.18|6099.2|6061.2|6100.18|6062.18|6098.95|6060.95|10
1609438750000|2020-12-31 18:19:10|6099.15|6061.15|6098.34|6060.34|6099.15|6061.15|6098.29|6060.29|9
1609438760000|2020-12-31 18:19:20|6098.27|6060.27|6099.03|6061.03|6099.03|6061.03|6098.27|6060.27|10
1609438770000|2020-12-31 18:19:30|6098.66|6060.66|6098.09|6060.09|6098.66|6060.66|6098.08|6060.08|8
1609438780000|2020-12-31 18:19:40|6097.94|6059.94|6097.97|6059.97|6098.15|6060.15|6097.72|6059.72|10
1609438790000|2020-12-31 18:19:50|6098.04|6060.04|6097.02|6059.02|6098.04|6060.04|6097.02|6059.02|9
1609438800000|2020-12-31 18:20:00|6096.85|6058.85|6097.94|6059.94|6097.94|6059.94|6096.85|6058.85|9
1609438810000|2020-12-31 18:20:10|6098.03|6060.03|6098.3|6060.3|6098.33|6060.33|6097.98|6059.98|10
1609438820000|2020-12-31 18:20:20|6098.35|6060.35|6098.61|6060.61|6098.69|6060.69|6098.35|6060.35|10
1609438830000|2020-12-31 18:20:30|6098.65|6060.65|6097.51|6059.51|6098.65|6060.65|6097.42|6059.42|9
1609438840000|2020-12-31 18:20:40|6097.41|6059.41|6095.89|6057.89|6097.41|6059.41|6095.89|6057.89|10
1609438850000|2020-12-31 18:20:50|6095.81|6057.81|6092.59|6054.59|6095.81|6057.81|6092.43|6054.43|10
1609438860000|2020-12-31 18:21:00|6092.56|6054.56|6093|6055|6093|6055|6092.06|6054.06|10
1609438870000|2020-12-31 18:21:10|6092.9|6054.9|6095.21|6057.21|6095.21|6057.21|6092.62|6054.62|10
1609438880000|2020-12-31 18:21:20|6095.33|6057.33|6096.68|6058.68|6096.68|6058.68|6095.33|6057.33|10
1609438890000|2020-12-31 18:21:30|6096.9|6058.9|6097.06|6059.06|6097.72|6059.72|6096.9|6058.9|10
1609438900000|2020-12-31 18:21:40|6097.3|6059.3|6096.94|6058.94|6097.69|6059.69|6096.94|6058.94|9
1609438910000|2020-12-31 18:21:50|6096.54|6058.54|6097.64|6059.64|6097.64|6059.64|6096.36|6058.36|10
1609438920000|2020-12-31 18:22:00|6097.99|6059.99|6102.27|6064.27|6102.27|6064.27|6097.99|6059.99|10
1609438930000|2020-12-31 18:22:10|6102.59|6064.59|6102.88|6064.88|6102.88|6064.88|6102.26|6064.26|10
1609438940000|2020-12-31 18:22:20|6102.74|6064.74|6102.68|6064.68|6102.74|6064.74|6102.16|6064.16|10
1609438950000|2020-12-31 18:22:30|6102.53|6064.53|6103.84|6065.84|6103.84|6065.84|6102.53|6064.53|9
1609438960000|2020-12-31 18:22:40|6103.36|6065.36|6104.49|6066.49|6104.49|6066.49|6103.25|6065.25|10
1609438970000|2020-12-31 18:22:50|6104.29|6066.29|6104.74|6066.74|6104.96|6066.96|6104.04|6066.04|10
1609438980000|2020-12-31 18:23:00|6104.8|6066.8|6106.53|6068.53|6106.53|6068.53|6104.8|6066.8|10
1609438990000|2020-12-31 18:23:10|6106.75|6068.75|6107.26|6069.26|6107.35|6069.35|6106.71|6068.71|10
1609439000000|2020-12-31 18:23:20|6107.08|6069.08|6108|6070|6108|6070|6107.08|6069.08|10
1609439010000|2020-12-31 18:23:30|6108.08|6070.08|6108.34|6070.34|6108.6|6070.6|6107.98|6069.98|10
1609439020000|2020-12-31 18:23:40|6108.15|6070.15|6107.39|6069.39|6108.15|6070.15|6107.32|6069.32|10
1609439030000|2020-12-31 18:23:50|6107.53|6069.53|6107.47|6069.47|6107.79|6069.79|6107.17|6069.17|10
1609439040000|2020-12-31 18:24:00|6107.56|6069.56|6107.08|6069.08|6107.56|6069.56|6107.08|6069.08|9
1609439050000|2020-12-31 18:24:10|6107.1|6069.1|6106.87|6068.87|6107.1|6069.1|6106.61|6068.61|10
1609439060000|2020-12-31 18:24:20|6106.91|6068.91|6105.62|6067.62|6106.91|6068.91|6105.62|6067.62|10
1609439070000|2020-12-31 18:24:30|6105.49|6067.49|6105.21|6067.21|6105.55|6067.55|6105.03|6067.03|9
1609439080000|2020-12-31 18:24:40|6105.1|6067.1|6105.24|6067.24|6105.46|6067.46|6104.99|6066.99|10
1609439090000|2020-12-31 18:24:50|6105.13|6067.13|6104.33|6066.33|6105.28|6067.28|6104.33|6066.33|9
1609439100000|2020-12-31 18:25:00|6104.3|6066.3|6103.73|6065.73|6104.36|6066.36|6103.73|6065.73|10
1609439110000|2020-12-31 18:25:10|6103.48|6065.48|6103.18|6065.18|6103.48|6065.48|6103.15|6065.15|10
1609439120000|2020-12-31 18:25:20|6102.61|6064.61|6102.03|6064.03|6102.79|6064.79|6102.03|6064.03|10
1609439130000|2020-12-31 18:25:30|6102|6064|6102.74|6064.74|6102.74|6064.74|6101.96|6063.96|10
1609439140000|2020-12-31 18:25:40|6102.96|6064.96|6103.39|6065.39|6103.46|6065.46|6102.96|6064.96|10
1609439150000|2020-12-31 18:25:50|6103.26|6065.26|6103.22|6065.22|6103.41|6065.41|6103.22|6065.22|9
1609439160000|2020-12-31 18:26:00|6102.99|6064.99|6102.8|6064.8|6103.1|6065.1|6102.8|6064.8|10
1609439170000|2020-12-31 18:26:10|6102.79|6064.79|6104.28|6066.28|6104.28|6066.28|6102.71|6064.71|10
1609439180000|2020-12-31 18:26:20|6104.51|6066.51|6104.67|6066.67|6105.04|6067.04|6104.51|6066.51|10
1609439190000|2020-12-31 18:26:30|6104.92|6066.92|6104.69|6066.69|6104.95|6066.95|6104.68|6066.68|10
1609439200000|2020-12-31 18:26:40|6104.49|6066.49|6104.65|6066.65|6104.7|6066.7|6104.28|6066.28|10
1609439210000|2020-12-31 18:26:50|6104.74|6066.74|6105.04|6067.04|6105.16|6067.16|6104.65|6066.65|10
1609439220000|2020-12-31 18:27:00|6105.13|6067.13|6105.48|6067.48|6105.48|6067.48|6104.96|6066.96|10
1609439230000|2020-12-31 18:27:10|6105.63|6067.63|6105.88|6067.88|6105.88|6067.88|6105.39|6067.39|10
1609439240000|2020-12-31 18:27:20|6105.86|6067.86|6106.31|6068.31|6106.31|6068.31|6105.86|6067.86|9
1609439250000|2020-12-31 18:27:30|6106.24|6068.24|6106.35|6068.35|6106.35|6068.35|6106.12|6068.12|9
1609439260000|2020-12-31 18:27:40|6106.36|6068.36|6106.28|6068.28|6106.56|6068.56|6106.16|6068.16|10
1609439270000|2020-12-31 18:27:50|6106.62|6068.62|6105.94|6067.94|6106.62|6068.62|6105.94|6067.94|10
1609439280000|2020-12-31 18:28:00|6105.9|6067.9|6106.22|6068.22|6106.24|6068.24|6105.9|6067.9|9
1609439290000|2020-12-31 18:28:10|6106.24|6068.24|6106.97|6068.97|6107.04|6069.04|6106.19|6068.19|10
1609439300000|2020-12-31 18:28:20|6107.12|6069.12|6107.14|6069.14|6107.15|6069.15|6106.74|6068.74|10
1609439310000|2020-12-31 18:28:30|6107.3|6069.3|6107.99|6069.99|6108.22|6070.22|6107.25|6069.25|10
1609439320000|2020-12-31 18:28:40|6108.59|6070.59|6109.27|6071.27|6109.49|6071.49|6108.59|6070.59|9
1609439330000|2020-12-31 18:28:50|6109.09|6071.09|6109.17|6071.17|6109.28|6071.28|6109.04|6071.04|10
1609439340000|2020-12-31 18:29:00|6109.52|6071.52|6109.91|6071.91|6110.29|6072.29|6109.52|6071.52|8
1609439350000|2020-12-31 18:29:10|6109.93|6071.93|6110|6072|6110.02|6072.02|6109.86|6071.86|10
1609439360000|2020-12-31 18:29:20|6109.84|6071.84|6110.17|6072.17|6110.17|6072.17|6109.61|6071.61|9
1609439370000|2020-12-31 18:29:30|6110.26|6072.26|6110.93|6072.93|6110.93|6072.93|6110.2|6072.2|10
1609439380000|2020-12-31 18:29:40|6110.94|6072.94|6110.49|6072.49|6110.94|6072.94|6110.46|6072.46|10
1609439390000|2020-12-31 18:29:50|6110.5|6072.5|6111.26|6073.26|6111.27|6073.27|6110.24|6072.24|10
1609439400000|2020-12-31 18:30:00|6111.9|6073.9|6112.47|6074.47|6112.47|6074.47|6111.9|6073.9|9
1609439410000|2020-12-31 18:30:10|6112.56|6074.56|6113.09|6075.09|6113.27|6075.27|6112.56|6074.56|10
1609439420000|2020-12-31 18:30:20|6113.04|6075.04|6117.23|6079.23|6117.23|6079.23|6112.95|6074.95|10
1609439430000|2020-12-31 18:30:30|6117.49|6079.49|6118.07|6080.07|6118.35|6080.35|6117.49|6079.49|10
1609439440000|2020-12-31 18:30:40|6118.01|6080.01|6119.66|6081.66|6119.66|6081.66|6117.94|6079.94|10
1609439450000|2020-12-31 18:30:50|6119.89|6081.89|6122.65|6084.65|6122.68|6084.68|6119.89|6081.89|10
1609439460000|2020-12-31 18:31:00|6122.73|6084.73|6125.69|6087.69|6125.81|6087.81|6122.73|6084.73|10
1609439470000|2020-12-31 18:31:10|6125.58|6087.58|6125.14|6087.14|6125.82|6087.82|6125.14|6087.14|10
1609439480000|2020-12-31 18:31:20|6125.06|6087.06|6123.19|6085.19|6125.06|6087.06|6123.19|6085.19|10
1609439490000|2020-12-31 18:31:30|6123.42|6085.42|6122.72|6084.72|6123.46|6085.46|6122.72|6084.72|10
1609439500000|2020-12-31 18:31:40|6122.7|6084.7|6123.96|6085.96|6123.96|6085.96|6122.5|6084.5|10
1609439510000|2020-12-31 18:31:50|6124|6086|6123.27|6085.27|6124.42|6086.42|6123.27|6085.27|10
1609439520000|2020-12-31 18:32:00|6123.14|6085.14|6121.63|6083.63|6123.17|6085.17|6121.63|6083.63|9
1609439530000|2020-12-31 18:32:10|6121.3|6083.3|6119.79|6081.79|6121.3|6083.3|6119.79|6081.79|10
1609439540000|2020-12-31 18:32:20|6120.02|6082.02|6118.27|6080.27|6120.02|6082.02|6118.21|6080.21|10
1609439550000|2020-12-31 18:32:30|6118|6080|6117.39|6079.39|6118|6080|6116.71|6078.71|10
1609439560000|2020-12-31 18:32:40|6117.01|6079.01|6116.55|6078.55|6117.01|6079.01|6115.9|6077.9|10
1609439570000|2020-12-31 18:32:50|6116.41|6078.41|6115.85|6077.85|6116.41|6078.41|6115.85|6077.85|10
1609439580000|2020-12-31 18:33:00|6115.84|6077.84|6114.74|6076.74|6115.84|6077.84|6114.74|6076.74|10
1609439590000|2020-12-31 18:33:10|6115.15|6077.15|6114.81|6076.81|6115.15|6077.15|6114.73|6076.73|8
1609439600000|2020-12-31 18:33:20|6114.85|6076.85|6116.33|6078.33|6116.33|6078.33|6114.85|6076.85|10
1609439610000|2020-12-31 18:33:30|6116.32|6078.32|6117.23|6079.23|6117.23|6079.23|6116.32|6078.32|10
1609439620000|2020-12-31 18:33:40|6117.13|6079.13|6117.24|6079.24|6117.34|6079.34|6117.13|6079.13|9
1609439630000|2020-12-31 18:33:50|6117.43|6079.43|6115.69|6077.69|6117.43|6079.43|6115.65|6077.65|10
1609439640000|2020-12-31 18:34:00|6115.68|6077.68|6115.58|6077.58|6115.83|6077.83|6115.58|6077.58|9
1609439650000|2020-12-31 18:34:10|6115.62|6077.62|6115.55|6077.55|6116.09|6078.09|6115.25|6077.25|10
1609439660000|2020-12-31 18:34:20|6115.79|6077.79|6117.46|6079.46|6117.59|6079.59|6115.79|6077.79|10
1609439670000|2020-12-31 18:34:30|6117.36|6079.36|6117.41|6079.41|6117.51|6079.51|6117.23|6079.23|10
1609439680000|2020-12-31 18:34:40|6117.21|6079.21|6117.4|6079.4|6117.44|6079.44|6117.2|6079.2|9
1609439690000|2020-12-31 18:34:50|6117.25|6079.25|6116.43|6078.43|6117.25|6079.25|6116.43|6078.43|9
1609439700000|2020-12-31 18:35:00|6116.39|6078.39|6115.84|6077.84|6116.45|6078.45|6115.84|6077.84|10
1609439710000|2020-12-31 18:35:10|6115.82|6077.82|6115.65|6077.65|6115.82|6077.82|6115.54|6077.54|10
1609439720000|2020-12-31 18:35:20|6115.66|6077.66|6115.46|6077.46|6115.91|6077.91|6115.43|6077.43|10
1609439730000|2020-12-31 18:35:30|6115.39|6077.39|6115.34|6077.34|6115.4|6077.4|6115.18|6077.18|10
1609439740000|2020-12-31 18:35:40|6115.17|6077.17|6114.59|6076.59|6115.27|6077.27|6114.59|6076.59|10
1609439750000|2020-12-31 18:35:50|6114.3|6076.3|6113.39|6075.39|6114.3|6076.3|6113.25|6075.25|10
1609439760000|2020-12-31 18:36:00|6113.4|6075.4|6113.19|6075.19|6113.63|6075.63|6113.19|6075.19|10
1609439770000|2020-12-31 18:36:10|6113.27|6075.27|6113.47|6075.47|6113.47|6075.47|6113.02|6075.02|9
1609439780000|2020-12-31 18:36:20|6113.33|6075.33|6111.76|6073.76|6113.33|6075.33|6111.76|6073.76|10
1609439790000|2020-12-31 18:36:30|6111.7|6073.7|6111.14|6073.14|6111.7|6073.7|6111.14|6073.14|9
1609439800000|2020-12-31 18:36:40|6110.99|6072.99|6112.43|6074.43|6112.43|6074.43|6110.99|6072.99|10
1609439810000|2020-12-31 18:36:50|6112.34|6074.34|6113.45|6075.45|6113.57|6075.57|6112.34|6074.34|10
1609439820000|2020-12-31 18:37:00|6113.42|6075.42|6113.91|6075.91|6113.96|6075.96|6113.42|6075.42|10
1609439830000|2020-12-31 18:37:10|6114.01|6076.01|6114.66|6076.66|6114.71|6076.71|6113.9|6075.9|9
1609439840000|2020-12-31 18:37:20|6114.51|6076.51|6115.14|6077.14|6115.14|6077.14|6114.51|6076.51|10
1609439850000|2020-12-31 18:37:30|6115.17|6077.17|6114.92|6076.92|6115.32|6077.32|6114.85|6076.85|10
1609439860000|2020-12-31 18:37:40|6115.04|6077.04|6114.79|6076.79|6115.04|6077.04|6114.71|6076.71|10
1609439870000|2020-12-31 18:37:50|6114.69|6076.69|6114.32|6076.32|6114.74|6076.74|6114.32|6076.32|9
1609439880000|2020-12-31 18:38:00|6114.29|6076.29|6114.57|6076.57|6114.65|6076.65|6114.29|6076.29|8
1609439890000|2020-12-31 18:38:10|6114.47|6076.47|6114.37|6076.37|6114.55|6076.55|6114.13|6076.13|10
1609439900000|2020-12-31 18:38:20|6114.39|6076.39|6114.82|6076.82|6114.87|6076.87|6114.07|6076.07|9
1609439910000|2020-12-31 18:38:30|6114.74|6076.74|6115.23|6077.23|6115.28|6077.28|6114.7|6076.7|10
1609439920000|2020-12-31 18:38:40|6115.16|6077.16|6115.39|6077.39|6115.49|6077.49|6115.16|6077.16|10
1609439930000|2020-12-31 18:38:50|6115.47|6077.47|6114.97|6076.97|6115.51|6077.51|6114.97|6076.97|10
1609439940000|2020-12-31 18:39:00|6114.74|6076.74|6115.15|6077.15|6115.41|6077.41|6114.44|6076.44|10
1609439950000|2020-12-31 18:39:10|6115.12|6077.12|6115.25|6077.25|6115.4|6077.4|6115.12|6077.12|10
1609439960000|2020-12-31 18:39:20|6115.34|6077.34|6115.15|6077.15|6115.38|6077.38|6115.13|6077.13|10
1609439970000|2020-12-31 18:39:30|6115.27|6077.27|6115.78|6077.78|6115.78|6077.78|6114.86|6076.86|10
1609439980000|2020-12-31 18:39:40|6115.75|6077.75|6116.5|6078.5|6116.5|6078.5|6115.66|6077.66|9
1609439990000|2020-12-31 18:39:50|6117.11|6079.11|6118.07|6080.07|6118.15|6080.15|6117.11|6079.11|8
1609440000000|2020-12-31 18:40:00|6118.08|6080.08|6117.87|6079.87|6118.08|6080.08|6117.7|6079.7|9
1609440010000|2020-12-31 18:40:10|6117.88|6079.88|6118.1|6080.1|6118.16|6080.16|6117.84|6079.84|9
1609440020000|2020-12-31 18:40:20|6118.2|6080.2|6118.95|6080.95|6118.97|6080.97|6118.03|6080.03|10
1609440030000|2020-12-31 18:40:30|6118.69|6080.69|6118.96|6080.96|6119.32|6081.32|6118.66|6080.66|10
1609440040000|2020-12-31 18:40:40|6119.12|6081.12|6119.84|6081.84|6119.84|6081.84|6118.89|6080.89|10
1609440050000|2020-12-31 18:40:50|6119.97|6081.97|6118.11|6080.11|6119.99|6081.99|6118.11|6080.11|10
1609440060000|2020-12-31 18:41:00|6117.98|6079.98|6117.84|6079.84|6118.03|6080.03|6117.74|6079.74|10
1609440070000|2020-12-31 18:41:10|6117.8|6079.8|6117.5|6079.5|6117.95|6079.95|6117.35|6079.35|9
1609440080000|2020-12-31 18:41:20|6117.39|6079.39|6117.36|6079.36|6117.65|6079.65|6117.35|6079.35|10
1609440090000|2020-12-31 18:41:30|6117.35|6079.35|6116.22|6078.22|6117.4|6079.4|6116.22|6078.22|10
1609440100000|2020-12-31 18:41:40|6116.26|6078.26|6115.14|6077.14|6116.3|6078.3|6115.12|6077.12|10
1609440110000|2020-12-31 18:41:50|6115.12|6077.12|6115.24|6077.24|6115.25|6077.25|6115.03|6077.03|10
1609440120000|2020-12-31 18:42:00|6115.11|6077.11|6115|6077|6115.21|6077.21|6114.65|6076.65|10
1609440130000|2020-12-31 18:42:10|6114.96|6076.96|6114.43|6076.43|6115.01|6077.01|6114.17|6076.17|10
1609440140000|2020-12-31 18:42:20|6114.34|6076.34|6113.29|6075.29|6114.37|6076.37|6113.29|6075.29|9
1609440150000|2020-12-31 18:42:30|6112.39|6074.39|6112.48|6074.48|6112.48|6074.48|6111.41|6073.41|10
1609440160000|2020-12-31 18:42:40|6112.28|6074.28|6113.37|6075.37|6113.47|6075.47|6112.15|6074.15|9
1609440170000|2020-12-31 18:42:50|6113.89|6075.89|6114.7|6076.7|6114.76|6076.76|6113.18|6075.18|10
1609440180000|2020-12-31 18:43:00|6114.67|6076.67|6115.82|6077.82|6115.82|6077.82|6114.62|6076.62|10
1609440190000|2020-12-31 18:43:10|6115.93|6077.93|6117.85|6079.85|6117.85|6079.85|6115.93|6077.93|9
1609440200000|2020-12-31 18:43:20|6117.81|6079.81|6119.27|6081.27|6119.27|6081.27|6117.63|6079.63|10
1609440210000|2020-12-31 18:43:30|6119.22|6081.22|6118.29|6080.29|6119.22|6081.22|6118.29|6080.29|9
1609440220000|2020-12-31 18:43:40|6118.21|6080.21|6117.54|6079.54|6118.21|6080.21|6117.26|6079.26|10
1609440230000|2020-12-31 18:43:50|6117.76|6079.76|6118.23|6080.23|6118.27|6080.27|6117.76|6079.76|10
1609440240000|2020-12-31 18:44:00|6118.21|6080.21|6117.89|6079.89|6118.52|6080.52|6117.68|6079.68|10
1609440250000|2020-12-31 18:44:10|6118.23|6080.23|6118.64|6080.64|6118.64|6080.64|6117.99|6079.99|10
1609440260000|2020-12-31 18:44:20|6118.68|6080.68|6119.4|6081.4|6119.4|6081.4|6118.64|6080.64|10
1609440270000|2020-12-31 18:44:30|6119.11|6081.11|6119.69|6081.69|6119.69|6081.69|6118.76|6080.76|9
1609440280000|2020-12-31 18:44:40|6119.63|6081.63|6121.37|6083.37|6121.37|6083.37|6119.61|6081.61|10
1609440290000|2020-12-31 18:44:50|6121.49|6083.49|6122.15|6084.15|6122.39|6084.39|6121.49|6083.49|9
1609440300000|2020-12-31 18:45:00|6122.12|6084.12|6123|6085|6123|6085|6122.08|6084.08|10
1609440310000|2020-12-31 18:45:10|6123.44|6085.44|6127.76|6089.76|6127.76|6089.76|6123.44|6085.44|10
1609440320000|2020-12-31 18:45:20|6128|6090|6126.7|6088.7|6128|6090|6126.7|6088.7|9
1609440330000|2020-12-31 18:45:30|6126.67|6088.67|6127.46|6089.46|6127.46|6089.46|6126.38|6088.38|10
1609440340000|2020-12-31 18:45:40|6127.68|6089.68|6127.68|6089.68|6127.94|6089.94|6127.55|6089.55|9
1609440350000|2020-12-31 18:45:50|6127.82|6089.82|6125.78|6087.78|6127.82|6089.82|6125.78|6087.78|10
1609440360000|2020-12-31 18:46:00|6125.58|6087.58|6125.92|6087.92|6126.25|6088.25|6125.3|6087.3|10
1609440370000|2020-12-31 18:46:10|6126.25|6088.25|6125.29|6087.29|6126.25|6088.25|6125.26|6087.26|10
1609440380000|2020-12-31 18:46:20|6125.24|6087.24|6125.81|6087.81|6125.81|6087.81|6125.08|6087.08|10
1609440390000|2020-12-31 18:46:30|6126.37|6088.37|6126.97|6088.97|6127.17|6089.17|6126.29|6088.29|9
1609440400000|2020-12-31 18:46:40|6126.77|6088.77|6126.23|6088.23|6127|6089|6126.23|6088.23|10
1609440410000|2020-12-31 18:46:50|6126.24|6088.24|6126.21|6088.21|6126.33|6088.33|6125.83|6087.83|10
1609440420000|2020-12-31 18:47:00|6126.45|6088.45|6126.85|6088.85|6126.88|6088.88|6126.09|6088.09|10
1609440430000|2020-12-31 18:47:10|6126.68|6088.68|6128.4|6090.4|6128.4|6090.4|6126.49|6088.49|10
1609440440000|2020-12-31 18:47:20|6128.08|6090.08|6129.26|6091.26|6129.41|6091.41|6128.08|6090.08|10
1609440450000|2020-12-31 18:47:30|6129.44|6091.44|6129.94|6091.94|6130.3|6092.3|6129.44|6091.44|10
1609440460000|2020-12-31 18:47:40|6130.03|6092.03|6128.07|6090.07|6130.04|6092.04|6128.07|6090.07|10
1609440470000|2020-12-31 18:47:50|6127.89|6089.89|6127.58|6089.58|6128.19|6090.19|6127.58|6089.58|10
1609440480000|2020-12-31 18:48:00|6127.53|6089.53|6128.11|6090.11|6128.11|6090.11|6127.07|6089.07|9
1609440490000|2020-12-31 18:48:10|6128.23|6090.23|6130.14|6092.14|6130.14|6092.14|6128.23|6090.23|10
1609440500000|2020-12-31 18:48:20|6130.35|6092.35|6130.94|6092.94|6130.94|6092.94|6129.33|6091.33|10
1609440510000|2020-12-31 18:48:30|6130.91|6092.91|6132.56|6094.56|6132.61|6094.61|6130.91|6092.91|10
1609440520000|2020-12-31 18:48:40|6132.55|6094.55|6132.58|6094.58|6132.95|6094.95|6132.23|6094.23|10
1609440530000|2020-12-31 18:48:50|6132.7|6094.7|6132.06|6094.06|6132.75|6094.75|6132.06|6094.06|9
1609440540000|2020-12-31 18:49:00|6132.2|6094.2|6132.74|6094.74|6132.74|6094.74|6131.91|6093.91|9
1609440550000|2020-12-31 18:49:10|6132.89|6094.89|6132.78|6094.78|6132.89|6094.89|6132.48|6094.48|9
1609440560000|2020-12-31 18:49:20|6132.67|6094.67|6131.57|6093.57|6132.67|6094.67|6131.57|6093.57|10
1609440570000|2020-12-31 18:49:30|6131.67|6093.67|6132.53|6094.53|6132.53|6094.53|6131.66|6093.66|10
1609440580000|2020-12-31 18:49:40|6133.25|6095.25|6134.35|6096.35|6134.35|6096.35|6133.1|6095.1|10
1609440590000|2020-12-31 18:49:50|6134.7|6096.7|6135.75|6097.75|6135.96|6097.96|6134.7|6096.7|10
1609440600000|2020-12-31 18:50:00|6135.67|6097.67|6135.23|6097.23|6135.72|6097.72|6135.13|6097.13|10
1609440610000|2020-12-31 18:50:10|6135.22|6097.22|6135.39|6097.39|6135.64|6097.64|6135.1|6097.1|9
1609440620000|2020-12-31 18:50:20|6135.41|6097.41|6135.12|6097.12|6135.41|6097.41|6134.94|6096.94|10
1609440630000|2020-12-31 18:50:30|6135.47|6097.47|6135.78|6097.78|6135.79|6097.79|6135.31|6097.31|9
1609440640000|2020-12-31 18:50:40|6135.75|6097.75|6135.79|6097.79|6136.08|6098.08|6135.64|6097.64|10
1609440650000|2020-12-31 18:50:50|6135.78|6097.78|6136.36|6098.36|6136.36|6098.36|6135.56|6097.56|10
1609440660000|2020-12-31 18:51:00|6136.39|6098.39|6138.43|6100.43|6138.43|6100.43|6136.39|6098.39|10
1609440670000|2020-12-31 18:51:10|6138.67|6100.67|6139.43|6101.43|6139.63|6101.63|6138.59|6100.59|10
1609440680000|2020-12-31 18:51:20|6139.51|6101.51|6137.95|6099.95|6139.51|6101.51|6137.94|6099.94|10
1609440690000|2020-12-31 18:51:30|6138.09|6100.09|6138.62|6100.62|6138.81|6100.81|6137.63|6099.63|10
1609440700000|2020-12-31 18:51:40|6138.54|6100.54|6138.72|6100.72|6139.29|6101.29|6138.54|6100.54|9
1609440710000|2020-12-31 18:51:50|6138.93|6100.93|6138.15|6100.15|6138.93|6100.93|6138.15|6100.15|10
1609440720000|2020-12-31 18:52:00|6137.83|6099.83|6136.2|6098.2|6137.86|6099.86|6136.2|6098.2|10
1609440730000|2020-12-31 18:52:10|6135.69|6097.69|6134.19|6096.19|6135.69|6097.69|6133.92|6095.92|10
1609440740000|2020-12-31 18:52:20|6134.4|6096.4|6135.33|6097.33|6135.54|6097.54|6134.39|6096.39|10
1609440750000|2020-12-31 18:52:30|6135.48|6097.48|6135.79|6097.79|6135.79|6097.79|6134.4|6096.4|10
1609440760000|2020-12-31 18:52:40|6135.86|6097.86|6136.75|6098.75|6136.78|6098.78|6135.84|6097.84|10
1609440770000|2020-12-31 18:52:50|6136.85|6098.85|6136.98|6098.98|6137.15|6099.15|6136.73|6098.73|10
1609440780000|2020-12-31 18:53:00|6136.85|6098.85|6136.38|6098.38|6136.86|6098.86|6136.38|6098.38|10
1609440790000|2020-12-31 18:53:10|6136.51|6098.51|6136.72|6098.72|6136.72|6098.72|6136.35|6098.35|10
1609440800000|2020-12-31 18:53:20|6136.92|6098.92|6135.32|6097.32|6136.94|6098.94|6135.01|6097.01|10
1609440810000|2020-12-31 18:53:30|6135.05|6097.05|6134.01|6096.01|6135.09|6097.09|6133.67|6095.67|10
1609440820000|2020-12-31 18:53:40|6133.95|6095.95|6132.99|6094.99|6133.95|6095.95|6132.99|6094.99|10
1609440830000|2020-12-31 18:53:50|6132.87|6094.87|6133.19|6095.19|6133.19|6095.19|6132.8|6094.8|10
1609440840000|2020-12-31 18:54:00|6132.96|6094.96|6133.16|6095.16|6133.37|6095.37|6132.89|6094.89|10
1609440850000|2020-12-31 18:54:10|6133.2|6095.2|6133.02|6095.02|6133.42|6095.42|6133.02|6095.02|10
1609440860000|2020-12-31 18:54:20|6133.06|6095.06|6133.04|6095.04|6133.26|6095.26|6132.89|6094.89|8
1609440870000|2020-12-31 18:54:30|6133.26|6095.26|6133.11|6095.11|6133.74|6095.74|6133.04|6095.04|10
1609440880000|2020-12-31 18:54:40|6134.02|6096.02|6136.53|6098.53|6136.53|6098.53|6134.02|6096.02|10
1609440890000|2020-12-31 18:54:50|6136.57|6098.57|6136.92|6098.92|6136.92|6098.92|6136.34|6098.34|10
1609440900000|2020-12-31 18:55:00|6137.23|6099.23|6138.17|6100.17|6138.31|6100.31|6137.23|6099.23|10
1609440910000|2020-12-31 18:55:10|6138.48|6100.48|6139.63|6101.63|6139.67|6101.67|6138.48|6100.48|10
1609440920000|2020-12-31 18:55:20|6139.69|6101.69|6141.08|6103.08|6141.22|6103.22|6139.69|6101.69|10
1609440930000|2020-12-31 18:55:30|6141.13|6103.13|6140.57|6102.57|6141.18|6103.18|6140.57|6102.57|10
1609440940000|2020-12-31 18:55:40|6140.38|6102.38|6140.21|6102.21|6140.62|6102.62|6140.17|6102.17|10
1609440950000|2020-12-31 18:55:50|6140.12|6102.12|6139.63|6101.63|6140.31|6102.31|6139.63|6101.63|10
1609440960000|2020-12-31 18:56:00|6139.3|6101.3|6138.88|6100.88|6139.3|6101.3|6138.88|6100.88|9
1609440970000|2020-12-31 18:56:10|6139.25|6101.25|6139.62|6101.62|6139.73|6101.73|6139.25|6101.25|10
1609440980000|2020-12-31 18:56:20|6139.79|6101.79|6138.44|6100.44|6139.88|6101.88|6138.44|6100.44|10
1609440990000|2020-12-31 18:56:30|6138.73|6100.73|6138.37|6100.37|6139.05|6101.05|6138.37|6100.37|10
1609441000000|2020-12-31 18:56:40|6138.23|6100.23|6138.29|6100.29|6138.58|6100.58|6138.23|6100.23|10
1609441010000|2020-12-31 18:56:50|6138.23|6100.23|6138.3|6100.3|6138.35|6100.35|6137.91|6099.91|10
1609441020000|2020-12-31 18:57:00|6138.06|6100.06|6139.27|6101.27|6139.67|6101.67|6138.06|6100.06|10
1609441030000|2020-12-31 18:57:10|6139.04|6101.04|6138.88|6100.88|6139.17|6101.17|6138.83|6100.83|10
1609441040000|2020-12-31 18:57:20|6138.85|6100.85|6138.32|6100.32|6138.88|6100.88|6138.32|6100.32|8
1609441050000|2020-12-31 18:57:30|6138.13|6100.13|6138.23|6100.23|6138.42|6100.42|6138.08|6100.08|8
1609441060000|2020-12-31 18:57:40|6138.27|6100.27|6140.1|6102.1|6140.1|6102.1|6138.27|6100.27|10
1609441070000|2020-12-31 18:57:50|6140.4|6102.4|6142.03|6104.03|6142.03|6104.03|6140.4|6102.4|10
1609441080000|2020-12-31 18:58:00|6141.98|6103.98|6142.52|6104.52|6142.52|6104.52|6141.81|6103.81|9
1609441090000|2020-12-31 18:58:10|6142.58|6104.58|6142.5|6104.5|6142.61|6104.61|6142.5|6104.5|9
1609441100000|2020-12-31 18:58:20|6142.65|6104.65|6142.47|6104.47|6143.02|6105.02|6142.41|6104.41|10
1609441110000|2020-12-31 18:58:30|6142.33|6104.33|6140.75|6102.75|6142.33|6104.33|6140.75|6102.75|10
1609441120000|2020-12-31 18:58:40|6140.62|6102.62|6140.06|6102.06|6140.64|6102.64|6140.06|6102.06|10
1609441130000|2020-12-31 18:58:50|6139.53|6101.53|6138.51|6100.51|6139.64|6101.64|6138.33|6100.33|10
1609441140000|2020-12-31 18:59:00|6138.47|6100.47|6138.75|6100.75|6138.75|6100.75|6137.76|6099.76|10
1609441150000|2020-12-31 18:59:10|6138.7|6100.7|6138.93|6100.93|6138.96|6100.96|6138.63|6100.63|10
1609441160000|2020-12-31 18:59:20|6138.87|6100.87|6139.16|6101.16|6139.16|6101.16|6138.61|6100.61|10
1609441170000|2020-12-31 18:59:30|6139.4|6101.4|6139.23|6101.23|6139.64|6101.64|6139.23|6101.23|10
1609441180000|2020-12-31 18:59:40|6139.42|6101.42|6139.63|6101.63|6139.63|6101.63|6139.19|6101.19|10
1609441190000|2020-12-31 18:59:50|6139.71|6101.71|6139.61|6101.61|6139.87|6101.87|6139.6|6101.6|10
1609441200000|2020-12-31 19:00:00|6139.53|6101.53|6139.71|6101.71|6139.71|6101.71|6139.23|6101.23|9
1609441210000|2020-12-31 19:00:10|6139.52|6101.52|6140.66|6102.66|6140.73|6102.73|6139.52|6101.52|10
1609441220000|2020-12-31 19:00:20|6140.57|6102.57|6140.44|6102.44|6140.96|6102.96|6140.44|6102.44|10
1609441230000|2020-12-31 19:00:30|6140.42|6102.42|6139.77|6101.77|6140.42|6102.42|6139.61|6101.61|10
1609441240000|2020-12-31 19:00:40|6139.44|6101.44|6139.26|6101.26|6139.54|6101.54|6139.23|6101.23|10
1609441250000|2020-12-31 19:00:50|6139.35|6101.35|6137.68|6099.68|6139.35|6101.35|6137.55|6099.55|9
1609441260000|2020-12-31 19:01:00|6137.44|6099.44|6135.91|6097.91|6137.44|6099.44|6135.87|6097.87|10
1609441270000|2020-12-31 19:01:10|6135.78|6097.78|6133.46|6095.46|6135.78|6097.78|6133.46|6095.46|10
1609441280000|2020-12-31 19:01:20|6132.94|6094.94|6131.71|6093.71|6133.19|6095.19|6131.71|6093.71|10
1609441290000|2020-12-31 19:01:30|6132.02|6094.02|6131.49|6093.49|6132.07|6094.07|6131.49|6093.49|10
1609441300000|2020-12-31 19:01:40|6131.66|6093.66|6132.75|6094.75|6132.75|6094.75|6131.66|6093.66|10
1609441310000|2020-12-31 19:01:50|6132.74|6094.74|6131.29|6093.29|6132.74|6094.74|6131.29|6093.29|10
1609441320000|2020-12-31 19:02:00|6131|6093|6129.87|6091.87|6131|6093|6129.87|6091.87|10
1609441330000|2020-12-31 19:02:10|6129.95|6091.95|6128.1|6090.1|6130.15|6092.15|6128.1|6090.1|10
1609441340000|2020-12-31 19:02:20|6128.24|6090.24|6127.62|6089.62|6128.24|6090.24|6127.62|6089.62|9
1609441350000|2020-12-31 19:02:30|6127.82|6089.82|6127.74|6089.74|6128.21|6090.21|6127.74|6089.74|10
1609441360000|2020-12-31 19:02:40|6127.7|6089.7|6127.6|6089.6|6127.7|6089.7|6127.37|6089.37|10
1609441370000|2020-12-31 19:02:50|6127.92|6089.92|6127.34|6089.34|6127.92|6089.92|6127.21|6089.21|10
1609441380000|2020-12-31 19:03:00|6127.11|6089.11|6124.9|6086.9|6127.11|6089.11|6124.9|6086.9|10
1609441390000|2020-12-31 19:03:10|6125|6087|6124.82|6086.82|6125|6087|6124.18|6086.18|10
1609441400000|2020-12-31 19:03:20|6124.99|6086.99|6124.84|6086.84|6125.13|6087.13|6124.82|6086.82|10
1609441410000|2020-12-31 19:03:30|6124.7|6086.7|6123.47|6085.47|6124.7|6086.7|6123.47|6085.47|10
1609441420000|2020-12-31 19:03:40|6123.33|6085.33|6123.4|6085.4|6123.56|6085.56|6123.04|6085.04|10
1609441430000|2020-12-31 19:03:50|6123.22|6085.22|6123.55|6085.55|6123.55|6085.55|6122.72|6084.72|10
1609441440000|2020-12-31 19:04:00|6123.86|6085.86|6124.91|6086.91|6124.91|6086.91|6123.65|6085.65|10
1609441450000|2020-12-31 19:04:10|6124.74|6086.74|6125.05|6087.05|6125.76|6087.76|6124.74|6086.74|10
1609441460000|2020-12-31 19:04:20|6125.13|6087.13|6123.79|6085.79|6125.13|6087.13|6123.79|6085.79|10
1609441470000|2020-12-31 19:04:30|6123.66|6085.66|6123.72|6085.72|6123.98|6085.98|6123.59|6085.59|9
1609441480000|2020-12-31 19:04:40|6123.67|6085.67|6123.56|6085.56|6123.7|6085.7|6123.33|6085.33|10
1609441490000|2020-12-31 19:04:50|6123.35|6085.35|6123.85|6085.85|6123.85|6085.85|6123.14|6085.14|10
1609441500000|2020-12-31 19:05:00|6124.16|6086.16|6124.32|6086.32|6124.32|6086.32|6123.76|6085.76|10
1609441510000|2020-12-31 19:05:10|6124.35|6086.35|6127.87|6089.87|6127.94|6089.94|6124.35|6086.35|10
1609441520000|2020-12-31 19:05:20|6127.92|6089.92|6128.75|6090.75|6129.06|6091.06|6127.92|6089.92|10
1609441530000|2020-12-31 19:05:30|6128.7|6090.7|6134.28|6096.28|6134.28|6096.28|6128.7|6090.7|10
1609441540000|2020-12-31 19:05:40|6134.19|6096.19|6133.9|6095.9|6134.19|6096.19|6133.06|6095.06|10
1609441550000|2020-12-31 19:05:50|6134.26|6096.26|6136.07|6098.07|6136.07|6098.07|6134.26|6096.26|10
1609441560000|2020-12-31 19:06:00|6136.18|6098.18|6139.49|6101.49|6139.49|6101.49|6136.18|6098.18|10
1609441570000|2020-12-31 19:06:10|6139.95|6101.95|6140.03|6102.03|6140.85|6102.85|6139.95|6101.95|10
1609441580000|2020-12-31 19:06:20|6140.25|6102.25|6141.49|6103.49|6141.49|6103.49|6140.25|6102.25|10
1609441590000|2020-12-31 19:06:30|6141.77|6103.77|6141.6|6103.6|6142.11|6104.11|6141.3|6103.3|9
1609441600000|2020-12-31 19:06:40|6141.69|6103.69|6142.21|6104.21|6142.21|6104.21|6141.38|6103.38|10
1609441610000|2020-12-31 19:06:50|6142.26|6104.26|6142.03|6104.03|6142.26|6104.26|6141.35|6103.35|10
1609441620000|2020-12-31 19:07:00|6142.01|6104.01|6141.51|6103.51|6142.01|6104.01|6141.18|6103.18|10
1609441630000|2020-12-31 19:07:10|6141.7|6103.7|6139.46|6101.46|6141.75|6103.75|6139.46|6101.46|10
1609441640000|2020-12-31 19:07:20|6139.74|6101.74|6138.62|6100.62|6139.74|6101.74|6138.62|6100.62|10
1609441650000|2020-12-31 19:07:30|6137.97|6099.97|6136.93|6098.93|6137.97|6099.97|6136.93|6098.93|10
1609441660000|2020-12-31 19:07:40|6136.96|6098.96|6134.41|6096.41|6136.96|6098.96|6134.41|6096.41|10
1609441670000|2020-12-31 19:07:50|6134.54|6096.54|6134.88|6096.88|6135.32|6097.32|6134.54|6096.54|10
1609441680000|2020-12-31 19:08:00|6134.92|6096.92|6134.89|6096.89|6135.07|6097.07|6134.72|6096.72|10
1609441690000|2020-12-31 19:08:10|6134.81|6096.81|6134.49|6096.49|6134.81|6096.81|6134.44|6096.44|10
1609441700000|2020-12-31 19:08:20|6134.51|6096.51|6134.47|6096.47|6134.56|6096.56|6134.17|6096.17|10
1609441710000|2020-12-31 19:08:30|6134.39|6096.39|6133.45|6095.45|6134.39|6096.39|6133.45|6095.45|9
1609441720000|2020-12-31 19:08:40|6133.61|6095.61|6133.54|6095.54|6133.63|6095.63|6133.47|6095.47|10
1609441730000|2020-12-31 19:08:50|6133.6|6095.6|6133.19|6095.19|6133.6|6095.6|6133.19|6095.19|9
1609441740000|2020-12-31 19:09:00|6133.1|6095.1|6132.36|6094.36|6133.1|6095.1|6132.32|6094.32|10
1609441750000|2020-12-31 19:09:10|6132.48|6094.48|6135.77|6097.77|6135.77|6097.77|6132.48|6094.48|9
1609441760000|2020-12-31 19:09:20|6135.89|6097.89|6138.13|6100.13|6138.13|6100.13|6135.89|6097.89|10
1609441770000|2020-12-31 19:09:30|6138.28|6100.28|6139.12|6101.12|6139.2|6101.2|6138.28|6100.28|9
1609441780000|2020-12-31 19:09:40|6139.08|6101.08|6139.75|6101.75|6139.75|6101.75|6139.01|6101.01|8
1609441790000|2020-12-31 19:09:50|6140|6102|6140.41|6102.41|6140.45|6102.45|6140|6102|10
1609441800000|2020-12-31 19:10:00|6140.54|6102.54|6141.01|6103.01|6141.69|6103.69|6140.54|6102.54|10
1609441810000|2020-12-31 19:10:10|6140.73|6102.73|6140.87|6102.87|6141.12|6103.12|6140.73|6102.73|10
1609441820000|2020-12-31 19:10:20|6140.6|6102.6|6139.05|6101.05|6140.69|6102.69|6139.05|6101.05|10
1609441830000|2020-12-31 19:10:30|6139.15|6101.15|6139.75|6101.75|6140|6102|6139.01|6101.01|10
1609441840000|2020-12-31 19:10:40|6139.36|6101.36|6139.65|6101.65|6140.05|6102.05|6139.36|6101.36|10
1609441850000|2020-12-31 19:10:50|6139.58|6101.58|6139.24|6101.24|6140.09|6102.09|6139.24|6101.24|10
1609441860000|2020-12-31 19:11:00|6139.2|6101.2|6139.1|6101.1|6139.31|6101.31|6139.01|6101.01|10
1609441870000|2020-12-31 19:11:10|6138.85|6100.85|6139.35|6101.35|6139.35|6101.35|6138.5|6100.5|9
1609441880000|2020-12-31 19:11:20|6139.77|6101.77|6140.24|6102.24|6140.24|6102.24|6139.04|6101.04|10
1609441890000|2020-12-31 19:11:30|6140.35|6102.35|6140.62|6102.62|6140.68|6102.68|6140.25|6102.25|10
1609441900000|2020-12-31 19:11:40|6140.58|6102.58|6141.46|6103.46|6141.46|6103.46|6140.58|6102.58|8
1609441910000|2020-12-31 19:11:50|6141.69|6103.69|6141.86|6103.86|6142.26|6104.26|6141.69|6103.69|10
1609441920000|2020-12-31 19:12:00|6142.04|6104.04|6141.99|6103.99|6142.17|6104.17|6141.9|6103.9|10
1609441930000|2020-12-31 19:12:10|6142.12|6104.12|6142.42|6104.42|6142.42|6104.42|6142.12|6104.12|10
1609441940000|2020-12-31 19:12:20|6142.43|6104.43|6142.36|6104.36|6142.47|6104.47|6142.19|6104.19|10
1609441950000|2020-12-31 19:12:30|6142.25|6104.25|6142.11|6104.11|6142.26|6104.26|6141.95|6103.95|10
1609441960000|2020-12-31 19:12:40|6142.15|6104.15|6142.24|6104.24|6142.64|6104.64|6142.15|6104.15|8
1609441970000|2020-12-31 19:12:50|6142.16|6104.16|6142.99|6104.99|6143.49|6105.49|6142.16|6104.16|10
1609441980000|2020-12-31 19:13:00|6143|6105|6144.01|6106.01|6144.01|6106.01|6143|6105|9
1609441990000|2020-12-31 19:13:10|6144.25|6106.25|6145.84|6107.84|6145.84|6107.84|6144.25|6106.25|10
1609442000000|2020-12-31 19:13:20|6145.71|6107.71|6145.68|6107.68|6145.88|6107.88|6145.53|6107.53|10
1609442010000|2020-12-31 19:13:30|6145.45|6107.45|6145.49|6107.49|6145.62|6107.62|6145.31|6107.31|9
1609442020000|2020-12-31 19:13:40|6145.4|6107.4|6144.92|6106.92|6145.45|6107.45|6144.92|6106.92|8
1609442030000|2020-12-31 19:13:50|6144.86|6106.86|6145.53|6107.53|6145.53|6107.53|6144.86|6106.86|10
1609442040000|2020-12-31 19:14:00|6145.47|6107.47|6144.27|6106.27|6145.47|6107.47|6144.27|6106.27|10
1609442050000|2020-12-31 19:14:10|6143.75|6105.75|6142.88|6104.88|6143.75|6105.75|6142.88|6104.88|10
1609442060000|2020-12-31 19:14:20|6143.07|6105.07|6142.17|6104.17|6143.19|6105.19|6142.17|6104.17|10
1609442070000|2020-12-31 19:14:30|6142.24|6104.24|6142.22|6104.22|6142.67|6104.67|6142.18|6104.18|10
1609442080000|2020-12-31 19:14:40|6142.27|6104.27|6140.88|6102.88|6142.33|6104.33|6140.88|6102.88|10
1609442090000|2020-12-31 19:14:50|6140.9|6102.9|6138.74|6100.74|6141.09|6103.09|6138.74|6100.74|10
1609442100000|2020-12-31 19:15:00|6138.43|6100.43|6138.62|6100.62|6138.79|6100.79|6138.43|6100.43|9
1609442110000|2020-12-31 19:15:10|6138.75|6100.75|6139.72|6101.72|6139.72|6101.72|6138.73|6100.73|10
1609442120000|2020-12-31 19:15:20|6139.97|6101.97|6141.16|6103.16|6141.16|6103.16|6139.97|6101.97|10
1609442130000|2020-12-31 19:15:30|6141.15|6103.15|6143.26|6105.26|6143.26|6105.26|6141.06|6103.06|9
1609442140000|2020-12-31 19:15:40|6143.44|6105.44|6143.56|6105.56|6143.6|6105.6|6143.31|6105.31|9
1609442150000|2020-12-31 19:15:50|6143.65|6105.65|6144.82|6106.82|6144.82|6106.82|6143.54|6105.54|10
1609442160000|2020-12-31 19:16:00|6144.53|6106.53|6144.88|6106.88|6145.06|6107.06|6144.52|6106.52|9
1609442170000|2020-12-31 19:16:10|6144.95|6106.95|6144.3|6106.3|6144.95|6106.95|6144.3|6106.3|8
1609442180000|2020-12-31 19:16:20|6144.17|6106.17|6144.43|6106.43|6144.43|6106.43|6143.94|6105.94|9
1609442190000|2020-12-31 19:16:30|6144.32|6106.32|6143.5|6105.5|6144.32|6106.32|6143.49|6105.49|10
1609442200000|2020-12-31 19:16:40|6143.53|6105.53|6144.12|6106.12|6144.12|6106.12|6143.53|6105.53|10
1609442210000|2020-12-31 19:16:50|6144.25|6106.25|6144.33|6106.33|6144.66|6106.66|6144.25|6106.25|10
1609442220000|2020-12-31 19:17:00|6144.4|6106.4|6144.21|6106.21|6144.42|6106.42|6144.11|6106.11|9
1609442230000|2020-12-31 19:17:10|6144.33|6106.33|6144.77|6106.77|6145.39|6107.39|6144.12|6106.12|10
1609442240000|2020-12-31 19:17:20|6145.55|6107.55|6147.39|6109.39|6147.39|6109.39|6145.55|6107.55|10
1609442250000|2020-12-31 19:17:30|6147.57|6109.57|6148.5|6110.5|6148.8|6110.8|6147.57|6109.57|10
1609442260000|2020-12-31 19:17:40|6148.15|6110.15|6148.26|6110.26|6148.5|6110.5|6148.15|6110.15|10
1609442270000|2020-12-31 19:17:50|6148.27|6110.27|6147.87|6109.87|6148.27|6110.27|6147.82|6109.82|10
1609442280000|2020-12-31 19:18:00|6148.03|6110.03|6148.34|6110.34|6148.34|6110.34|6147.97|6109.97|10
1609442290000|2020-12-31 19:18:10|6148.65|6110.65|6149.05|6111.05|6149.05|6111.05|6148.5|6110.5|10
1609442300000|2020-12-31 19:18:20|6149.04|6111.04|6149.1|6111.1|6149.33|6111.33|6148.7|6110.7|9
1609442310000|2020-12-31 19:18:30|6149.07|6111.07|6148.16|6110.16|6149.07|6111.07|6148.07|6110.07|10
1609442320000|2020-12-31 19:18:40|6148.13|6110.13|6147.63|6109.63|6148.13|6110.13|6147.63|6109.63|10
1609442330000|2020-12-31 19:18:50|6147.71|6109.71|6147.98|6109.98|6148.3|6110.3|6147.55|6109.55|9
1609442340000|2020-12-31 19:19:00|6147.71|6109.71|6148.03|6110.03|6148.12|6110.12|6147.52|6109.52|10
1609442350000|2020-12-31 19:19:10|6147.91|6109.91|6146.66|6108.66|6147.91|6109.91|6146.66|6108.66|9
1609442360000|2020-12-31 19:19:20|6146.92|6108.92|6146.66|6108.66|6147.04|6109.04|6146.66|6108.66|10
1609442370000|2020-12-31 19:19:30|6146.74|6108.74|6145.9|6107.9|6146.88|6108.88|6145.66|6107.66|10
1609442380000|2020-12-31 19:19:40|6145.95|6107.95|6145.05|6107.05|6145.95|6107.95|6144.95|6106.95|10
1609442390000|2020-12-31 19:19:50|6145.19|6107.19|6145.25|6107.25|6145.25|6107.25|6145.1|6107.1|10
1609442400000|2020-12-31 19:20:00|6145.33|6107.33|6145.61|6107.61|6145.99|6107.99|6145.33|6107.33|10
1609442410000|2020-12-31 19:20:10|6145.79|6107.79|6146.71|6108.71|6146.77|6108.77|6145.79|6107.79|10
1609442420000|2020-12-31 19:20:20|6146.7|6108.7|6146.99|6108.99|6146.99|6108.99|6146.7|6108.7|10
1609442430000|2020-12-31 19:20:30|6146.93|6108.93|6148.18|6110.18|6148.18|6110.18|6146.81|6108.81|10
1609442440000|2020-12-31 19:20:40|6147.93|6109.93|6148.65|6110.65|6148.82|6110.82|6147.93|6109.93|10
1609442450000|2020-12-31 19:20:50|6148.74|6110.74|6148.36|6110.36|6148.92|6110.92|6148.36|6110.36|10
1609442460000|2020-12-31 19:21:00|6148.53|6110.53|6147.85|6109.85|6148.96|6110.96|6147.77|6109.77|10
1609442470000|2020-12-31 19:21:10|6147.36|6109.36|6147.7|6109.7|6147.7|6109.7|6147.16|6109.16|10
1609442480000|2020-12-31 19:21:20|6147.79|6109.79|6148.05|6110.05|6148.06|6110.06|6147.71|6109.71|10
1609442490000|2020-12-31 19:21:30|6148.03|6110.03|6148.84|6110.84|6148.84|6110.84|6147.9|6109.9|7
1609442500000|2020-12-31 19:21:40|6149.01|6111.01|6150.03|6112.03|6150.03|6112.03|6149.01|6111.01|9
1609442510000|2020-12-31 19:21:50|6150.15|6112.15|6149.7|6111.7|6150.15|6112.15|6149.61|6111.61|9
1609442520000|2020-12-31 19:22:00|6149.64|6111.64|6150.32|6112.32|6150.45|6112.45|6149.59|6111.59|10
1609442530000|2020-12-31 19:22:10|6150.34|6112.34|6150.67|6112.67|6150.67|6112.67|6150.3|6112.3|10
1609442540000|2020-12-31 19:22:20|6150.61|6112.61|6150.21|6112.21|6150.61|6112.61|6150.13|6112.13|9
1609442550000|2020-12-31 19:22:30|6150.37|6112.37|6149.01|6111.01|6150.37|6112.37|6149.01|6111.01|9
1609442560000|2020-12-31 19:22:40|6149.21|6111.21|6149.45|6111.45|6149.6|6111.6|6148.72|6110.72|10
1609442570000|2020-12-31 19:22:50|6149.43|6111.43|6149.69|6111.69|6149.71|6111.71|6149.42|6111.42|10
1609442580000|2020-12-31 19:23:00|6149.66|6111.66|6150.36|6112.36|6150.36|6112.36|6149.66|6111.66|10
1609442590000|2020-12-31 19:23:10|6150.26|6112.26|6150.6|6112.6|6150.6|6112.6|6150.26|6112.26|9
1609442600000|2020-12-31 19:23:20|6150.23|6112.23|6150.22|6112.22|6150.47|6112.47|6150.09|6112.09|10
1609442610000|2020-12-31 19:23:30|6150.29|6112.29|6150.5|6112.5|6150.67|6112.67|6150.21|6112.21|9
1609442620000|2020-12-31 19:23:40|6150.7|6112.7|6151.03|6113.03|6151.08|6113.08|6150.45|6112.45|10
1609442630000|2020-12-31 19:23:50|6151.11|6113.11|6151.19|6113.19|6151.23|6113.23|6150.95|6112.95|9
1609442640000|2020-12-31 19:24:00|6151.07|6113.07|6151.38|6113.38|6151.38|6113.38|6150.99|6112.99|9
1609442650000|2020-12-31 19:24:10|6151.41|6113.41|6150.85|6112.85|6151.41|6113.41|6150.85|6112.85|10
1609442660000|2020-12-31 19:24:20|6150.91|6112.91|6150.42|6112.42|6150.91|6112.91|6149.89|6111.89|9
1609442670000|2020-12-31 19:24:30|6150.31|6112.31|6150.51|6112.51|6150.53|6112.53|6150.18|6112.18|10
1609442680000|2020-12-31 19:24:40|6150.48|6112.48|6150.58|6112.58|6150.82|6112.82|6150.43|6112.43|10
1609442690000|2020-12-31 19:24:50|6150.56|6112.56|6149.83|6111.83|6150.56|6112.56|6149.72|6111.72|10
1609442700000|2020-12-31 19:25:00|6149.77|6111.77|6149.81|6111.81|6149.89|6111.89|6149.38|6111.38|9
1609442710000|2020-12-31 19:25:10|6149.68|6111.68|6149.96|6111.96|6150|6112|6149.68|6111.68|9
1609442720000|2020-12-31 19:25:20|6150.06|6112.06|6150.22|6112.22|6150.22|6112.22|6149.99|6111.99|9
1609442730000|2020-12-31 19:25:30|6150.19|6112.19|6150.08|6112.08|6150.35|6112.35|6150.08|6112.08|9
1609442740000|2020-12-31 19:25:40|6150.05|6112.05|6149.3|6111.3|6150.19|6112.19|6149.3|6111.3|10
1609442750000|2020-12-31 19:25:50|6149.34|6111.34|6150.59|6112.59|6150.59|6112.59|6149.32|6111.32|9
1609442760000|2020-12-31 19:26:00|6150.68|6112.68|6150.81|6112.81|6150.9|6112.9|6150.44|6112.44|9
1609442770000|2020-12-31 19:26:10|6151|6113|6150.69|6112.69|6151.04|6113.04|6150.44|6112.44|9
1609442780000|2020-12-31 19:26:20|6150.66|6112.66|6149.77|6111.77|6150.66|6112.66|6149.77|6111.77|10
1609442790000|2020-12-31 19:26:30|6149.87|6111.87|6149.79|6111.79|6149.87|6111.87|6149.28|6111.28|10
1609442800000|2020-12-31 19:26:40|6149.86|6111.86|6150|6112|6150.34|6112.34|6149.86|6111.86|9
1609442810000|2020-12-31 19:26:50|6149.73|6111.73|6149.86|6111.86|6150.06|6112.06|6149.71|6111.71|10
1609442820000|2020-12-31 19:27:00|6149.79|6111.79|6149.23|6111.23|6149.79|6111.79|6149.14|6111.14|10
1609442830000|2020-12-31 19:27:10|6149.03|6111.03|6147.77|6109.77|6149.1|6111.1|6147.73|6109.73|10
1609442840000|2020-12-31 19:27:20|6146.99|6108.99|6146.87|6108.87|6147.35|6109.35|6146.87|6108.87|10
1609442850000|2020-12-31 19:27:30|6147.28|6109.28|6148.31|6110.31|6148.31|6110.31|6147.28|6109.28|10
1609442860000|2020-12-31 19:27:40|6148.45|6110.45|6149.36|6111.36|6149.37|6111.37|6148.12|6110.12|10
1609442870000|2020-12-31 19:27:50|6149.33|6111.33|6149.38|6111.38|6149.39|6111.39|6149.08|6111.08|9
1609442880000|2020-12-31 19:28:00|6149.29|6111.29|6149.1|6111.1|6149.29|6111.29|6148.63|6110.63|10
1609442890000|2020-12-31 19:28:10|6149.52|6111.52|6150.36|6112.36|6150.46|6112.46|6149.39|6111.39|9
1609442900000|2020-12-31 19:28:20|6150.43|6112.43|6151|6113|6151|6113|6150.43|6112.43|8
1609442910000|2020-12-31 19:28:30|6150.91|6112.91|6150.82|6112.82|6151.18|6113.18|6150.8|6112.8|10
1609442920000|2020-12-31 19:28:40|6150.72|6112.72|6150.82|6112.82|6150.97|6112.97|6150.59|6112.59|10
1609442930000|2020-12-31 19:28:50|6151.12|6113.12|6151.12|6113.12|6151.12|6113.12|6150.87|6112.87|9
1609442940000|2020-12-31 19:29:00|6151.06|6113.06|6153.16|6115.16|6153.17|6115.17|6151.06|6113.06|10
1609442950000|2020-12-31 19:29:10|6153.35|6115.35|6155.15|6117.15|6155.15|6117.15|6153.35|6115.35|10
1609442960000|2020-12-31 19:29:20|6154.89|6116.89|6155.2|6117.2|6155.22|6117.22|6154.85|6116.85|9
1609442970000|2020-12-31 19:29:30|6155.36|6117.36|6155.56|6117.56|6155.86|6117.86|6155.29|6117.29|10
1609442980000|2020-12-31 19:29:40|6155.51|6117.51|6154.77|6116.77|6155.51|6117.51|6154.77|6116.77|10
1609442990000|2020-12-31 19:29:50|6154.81|6116.81|6153.8|6115.8|6154.85|6116.85|6153.69|6115.69|10
1609443000000|2020-12-31 19:30:00|6154.89|6116.89|6154.33|6116.33|6154.91|6116.91|6154.33|6116.33|8
1609443010000|2020-12-31 19:30:10|6154.44|6116.44|6153.05|6115.05|6154.44|6116.44|6153.05|6115.05|10
1609443020000|2020-12-31 19:30:20|6152.83|6114.83|6152.17|6114.17|6152.92|6114.92|6152.17|6114.17|10
1609443030000|2020-12-31 19:30:30|6151.89|6113.89|6150.62|6112.62|6151.89|6113.89|6150.62|6112.62|10
1609443040000|2020-12-31 19:30:40|6150.87|6112.87|6149.93|6111.93|6150.87|6112.87|6149.93|6111.93|10
1609443050000|2020-12-31 19:30:50|6150.18|6112.18|6150.23|6112.23|6150.32|6112.32|6149.82|6111.82|10
1609443060000|2020-12-31 19:31:00|6150.18|6112.18|6151.3|6113.3|6151.3|6113.3|6150.18|6112.18|10
1609443070000|2020-12-31 19:31:10|6150.92|6112.92|6151.11|6113.11|6151.42|6113.42|6150.92|6112.92|9
1609443080000|2020-12-31 19:31:20|6151.39|6113.39|6151.03|6113.03|6151.39|6113.39|6150.41|6112.41|9
1609443090000|2020-12-31 19:31:30|6151.29|6113.29|6151.8|6113.8|6152.01|6114.01|6151.29|6113.29|10
1609443100000|2020-12-31 19:31:40|6151.71|6113.71|6151.59|6113.59|6151.83|6113.83|6151.52|6113.52|10
1609443110000|2020-12-31 19:31:50|6151.61|6113.61|6151.66|6113.66|6151.72|6113.72|6151.54|6113.54|10
1609443120000|2020-12-31 19:32:00|6151.6|6113.6|6153.72|6115.72|6153.78|6115.78|6151.6|6113.6|10
1609443130000|2020-12-31 19:32:10|6153.97|6115.97|6153.92|6115.92|6154.21|6116.21|6153.81|6115.81|10
1609443140000|2020-12-31 19:32:20|6153.53|6115.53|6153.56|6115.56|6153.69|6115.69|6153.31|6115.31|10
1609443150000|2020-12-31 19:32:30|6153.57|6115.57|6153.6|6115.6|6153.65|6115.65|6153.57|6115.57|9
1609443160000|2020-12-31 19:32:40|6153.71|6115.71|6153.85|6115.85|6154.19|6116.19|6153.54|6115.54|10
1609443170000|2020-12-31 19:32:50|6154.02|6116.02|6154.19|6116.19|6154.23|6116.23|6153.75|6115.75|10
1609443180000|2020-12-31 19:33:00|6154.21|6116.21|6154.48|6116.48|6154.78|6116.78|6154.16|6116.16|9
1609443190000|2020-12-31 19:33:10|6154.42|6116.42|6153.97|6115.97|6154.8|6116.8|6153.97|6115.97|10
1609443200000|2020-12-31 19:33:20|6153.96|6115.96|6154.35|6116.35|6154.35|6116.35|6153.96|6115.96|10
1609443210000|2020-12-31 19:33:30|6154.29|6116.29|6154.04|6116.04|6154.34|6116.34|6153.91|6115.91|10
1609443220000|2020-12-31 19:33:40|6153.93|6115.93|6153.19|6115.19|6153.93|6115.93|6153.19|6115.19|9
1609443230000|2020-12-31 19:33:50|6153.16|6115.16|6153.91|6115.91|6154.21|6116.21|6153.16|6115.16|10
1609443240000|2020-12-31 19:34:00|6153.73|6115.73|6153.13|6115.13|6153.79|6115.79|6153.13|6115.13|10
1609443250000|2020-12-31 19:34:10|6153.15|6115.15|6153.15|6115.15|6153.34|6115.34|6152.97|6114.97|9
1609443260000|2020-12-31 19:34:20|6153.22|6115.22|6153.8|6115.8|6153.8|6115.8|6153.22|6115.22|10
1609443270000|2020-12-31 19:34:30|6153.93|6115.93|6154.25|6116.25|6154.25|6116.25|6153.77|6115.77|10
1609443280000|2020-12-31 19:34:40|6154.19|6116.19|6153.72|6115.72|6154.35|6116.35|6153.72|6115.72|8
1609443290000|2020-12-31 19:34:50|6153.83|6115.83|6153.13|6115.13|6153.83|6115.83|6153.13|6115.13|9
1609443300000|2020-12-31 19:35:00|6153.24|6115.24|6153.8|6115.8|6153.95|6115.95|6153.19|6115.19|9
1609443310000|2020-12-31 19:35:10|6153.85|6115.85|6153.28|6115.28|6153.92|6115.92|6153.28|6115.28|7
1609443320000|2020-12-31 19:35:20|6153.27|6115.27|6152.93|6114.93|6153.48|6115.48|6152.93|6114.93|10
1609443330000|2020-12-31 19:35:30|6152.85|6114.85|6152.36|6114.36|6152.85|6114.85|6152.34|6114.34|9
1609443340000|2020-12-31 19:35:40|6152.25|6114.25|6152|6114|6152.25|6114.25|6151.86|6113.86|8
1609443350000|2020-12-31 19:35:50|6151.83|6113.83|6151.43|6113.43|6151.83|6113.83|6151.43|6113.43|9
1609443360000|2020-12-31 19:36:00|6151.38|6113.38|6150.75|6112.75|6151.44|6113.44|6150.73|6112.73|9
1609443370000|2020-12-31 19:36:10|6151.04|6113.04|6151.42|6113.42|6151.42|6113.42|6150.98|6112.98|10
1609443380000|2020-12-31 19:36:20|6151.61|6113.61|6152.15|6114.15|6152.15|6114.15|6151.56|6113.56|10
1609443390000|2020-12-31 19:36:30|6152.11|6114.11|6152|6114|6152.25|6114.25|6151.54|6113.54|10
1609443400000|2020-12-31 19:36:40|6151.82|6113.82|6150.14|6112.14|6151.82|6113.82|6150.14|6112.14|10
1609443410000|2020-12-31 19:36:50|6150.11|6112.11|6148.84|6110.84|6150.11|6112.11|6148.84|6110.84|10
1609443420000|2020-12-31 19:37:00|6148.8|6110.8|6148.38|6110.38|6149.23|6111.23|6148.38|6110.38|10
1609443430000|2020-12-31 19:37:10|6148.47|6110.47|6148.93|6110.93|6148.93|6110.93|6148.35|6110.35|9
1609443440000|2020-12-31 19:37:20|6149.08|6111.08|6149.7|6111.7|6149.89|6111.89|6149.08|6111.08|9
1609443450000|2020-12-31 19:37:30|6149.62|6111.62|6148.88|6110.88|6149.62|6111.62|6148.88|6110.88|10
1609443460000|2020-12-31 19:37:40|6148.92|6110.92|6147.97|6109.97|6149.03|6111.03|6147.94|6109.94|9
1609443470000|2020-12-31 19:37:50|6148.24|6110.24|6148.13|6110.13|6148.42|6110.42|6148.13|6110.13|10
1609443480000|2020-12-31 19:38:00|6147.97|6109.97|6148.79|6110.79|6148.79|6110.79|6147.97|6109.97|10
1609443490000|2020-12-31 19:38:10|6148.84|6110.84|6151.06|6113.06|6151.06|6113.06|6148.79|6110.79|10
1609443500000|2020-12-31 19:38:20|6151.09|6113.09|6151.51|6113.51|6151.67|6113.67|6150.76|6112.76|9
1609443510000|2020-12-31 19:38:30|6151.61|6113.61|6151.46|6113.46|6152.39|6114.39|6151.35|6113.35|10
1609443520000|2020-12-31 19:38:40|6151.32|6113.32|6151.34|6113.34|6151.59|6113.59|6151.32|6113.32|9
1609443530000|2020-12-31 19:38:50|6151.41|6113.41|6151.22|6113.22|6151.41|6113.41|6151.16|6113.16|8
1609443540000|2020-12-31 19:39:00|6151.14|6113.14|6151.59|6113.59|6151.59|6113.59|6151.13|6113.13|10
1609443550000|2020-12-31 19:39:10|6151.58|6113.58|6151.22|6113.22|6151.58|6113.58|6150.98|6112.98|10
1609443560000|2020-12-31 19:39:20|6151.12|6113.12|6151.12|6113.12|6151.18|6113.18|6151.01|6113.01|9
1609443570000|2020-12-31 19:39:30|6151.17|6113.17|6150.38|6112.38|6151.25|6113.25|6150.38|6112.38|10
1609443580000|2020-12-31 19:39:40|6150.23|6112.23|6150.65|6112.65|6150.65|6112.65|6150.22|6112.22|10
1609443590000|2020-12-31 19:39:50|6150.84|6112.84|6151.01|6113.01|6151.15|6113.15|6150.49|6112.49|10
1609443600000|2020-12-31 19:40:00|6151.27|6113.27|6151.19|6113.19|6151.31|6113.31|6150.47|6112.47|10
1609443610000|2020-12-31 19:40:10|6151.15|6113.15|6151.35|6113.35|6151.35|6113.35|6150.64|6112.64|10
1609443620000|2020-12-31 19:40:20|6151.34|6113.34|6151.85|6113.85|6152.26|6114.26|6151.34|6113.34|10
1609443630000|2020-12-31 19:40:30|6151.98|6113.98|6151.51|6113.51|6152.14|6114.14|6151.16|6113.16|10
1609443640000|2020-12-31 19:40:40|6151.61|6113.61|6151.96|6113.96|6152.09|6114.09|6151.6|6113.6|10
1609443650000|2020-12-31 19:40:50|6151.99|6113.99|6151.92|6113.92|6152|6114|6151.68|6113.68|10
1609443660000|2020-12-31 19:41:00|6151.95|6113.95|6152.04|6114.04|6152.16|6114.16|6151.88|6113.88|10
1609443670000|2020-12-31 19:41:10|6152.24|6114.24|6151.56|6113.56|6152.3|6114.3|6151.56|6113.56|10
1609443680000|2020-12-31 19:41:20|6151.5|6113.5|6151.68|6113.68|6152.27|6114.27|6151.5|6113.5|9
1609443690000|2020-12-31 19:41:30|6151.93|6113.93|6152.98|6114.98|6152.98|6114.98|6151.93|6113.93|10
1609443700000|2020-12-31 19:41:40|6153.37|6115.37|6153.38|6115.38|6153.62|6115.62|6153.25|6115.25|9
1609443710000|2020-12-31 19:41:50|6153.32|6115.32|6153.6|6115.6|6153.61|6115.61|6153.18|6115.18|9
1609443720000|2020-12-31 19:42:00|6153.52|6115.52|6151.3|6113.3|6153.52|6115.52|6151.28|6113.28|9
1609443730000|2020-12-31 19:42:10|6151.43|6113.43|6150.78|6112.78|6151.6|6113.6|6150.78|6112.78|9
1609443740000|2020-12-31 19:42:20|6150.42|6112.42|6149.35|6111.35|6150.42|6112.42|6148.9|6110.9|10
1609443750000|2020-12-31 19:42:30|6149.32|6111.32|6148.37|6110.37|6149.32|6111.32|6148.22|6110.22|8
1609443760000|2020-12-31 19:42:40|6148.27|6110.27|6148.3|6110.3|6148.66|6110.66|6148.09|6110.09|10
1609443770000|2020-12-31 19:42:50|6148.33|6110.33|6148.13|6110.13|6148.33|6110.33|6148.04|6110.04|10
1609443780000|2020-12-31 19:43:00|6147.97|6109.97|6146.32|6108.32|6148.21|6110.21|6146.32|6108.32|10
1609443790000|2020-12-31 19:43:10|6146.68|6108.68|6145.94|6107.94|6146.68|6108.68|6145.88|6107.88|10
1609443800000|2020-12-31 19:43:20|6145.84|6107.84|6146.77|6108.77|6146.77|6108.77|6145.13|6107.13|10
1609443810000|2020-12-31 19:43:30|6146.71|6108.71|6148.61|6110.61|6148.64|6110.64|6146.71|6108.71|10
1609443820000|2020-12-31 19:43:40|6148.49|6110.49|6149.29|6111.29|6149.29|6111.29|6148.3|6110.3|9
1609443830000|2020-12-31 19:43:50|6149.46|6111.46|6149.61|6111.61|6149.83|6111.83|6149.35|6111.35|10
1609443840000|2020-12-31 19:44:00|6149.86|6111.86|6148.15|6110.15|6149.86|6111.86|6148.15|6110.15|10
1609443850000|2020-12-31 19:44:10|6148.27|6110.27|6147.87|6109.87|6148.82|6110.82|6147.87|6109.87|10
1609443860000|2020-12-31 19:44:20|6147.93|6109.93|6148.18|6110.18|6148.25|6110.25|6147.63|6109.63|10
1609443870000|2020-12-31 19:44:30|6148.35|6110.35|6148.32|6110.32|6148.43|6110.43|6148.18|6110.18|10
1609443880000|2020-12-31 19:44:40|6147.86|6109.86|6147.48|6109.48|6147.86|6109.86|6147.48|6109.48|10
1609443890000|2020-12-31 19:44:50|6147.84|6109.84|6148.45|6110.45|6148.56|6110.56|6147.84|6109.84|10
1609443900000|2020-12-31 19:45:00|6148.06|6110.06|6148.61|6110.61|6148.72|6110.72|6147.93|6109.93|10
1609443910000|2020-12-31 19:45:10|6148.56|6110.56|6149.3|6111.3|6149.3|6111.3|6148.51|6110.51|10
1609443920000|2020-12-31 19:45:20|6149.76|6111.76|6149.64|6111.64|6149.96|6111.96|6149.59|6111.59|10
1609443930000|2020-12-31 19:45:30|6149.77|6111.77|6149.58|6111.58|6149.77|6111.77|6149.57|6111.57|9
1609443940000|2020-12-31 19:45:40|6149.49|6111.49|6149.25|6111.25|6149.49|6111.49|6149.12|6111.12|9
1609443950000|2020-12-31 19:45:50|6149.5|6111.5|6150|6112|6150|6112|6149.33|6111.33|9
1609443960000|2020-12-31 19:46:00|6150.09|6112.09|6149.87|6111.87|6150.52|6112.52|6149.77|6111.77|9
1609443970000|2020-12-31 19:46:10|6150.05|6112.05|6150.07|6112.07|6150.23|6112.23|6149.73|6111.73|9
1609443980000|2020-12-31 19:46:20|6149.98|6111.98|6150.46|6112.46|6150.46|6112.46|6149.81|6111.81|9
1609443990000|2020-12-31 19:46:30|6150.55|6112.55|6152.73|6114.73|6152.74|6114.74|6150.55|6112.55|10
1609444000000|2020-12-31 19:46:40|6152.74|6114.74|6152.21|6114.21|6152.77|6114.77|6152.04|6114.04|10
1609444010000|2020-12-31 19:46:50|6152.4|6114.4|6153.05|6115.05|6153.16|6115.16|6152.37|6114.37|10
1609444020000|2020-12-31 19:47:00|6152.89|6114.89|6152.75|6114.75|6152.97|6114.97|6152.45|6114.45|10
1609444030000|2020-12-31 19:47:10|6152.8|6114.8|6151.86|6113.86|6152.8|6114.8|6151.86|6113.86|10
1609444040000|2020-12-31 19:47:20|6151.85|6113.85|6152.6|6114.6|6152.6|6114.6|6151.74|6113.74|9
1609444050000|2020-12-31 19:47:30|6152.78|6114.78|6153.4|6115.4|6153.4|6115.4|6152.78|6114.78|9
1609444060000|2020-12-31 19:47:40|6153.41|6115.41|6153.42|6115.42|6153.86|6115.86|6153.33|6115.33|9
1609444070000|2020-12-31 19:47:50|6153.43|6115.43|6153.48|6115.48|6153.71|6115.71|6153.43|6115.43|9
1609444080000|2020-12-31 19:48:00|6153.43|6115.43|6153.41|6115.41|6153.79|6115.79|6153.41|6115.41|10
1609444090000|2020-12-31 19:48:10|6153.51|6115.51|6152.44|6114.44|6153.51|6115.51|6152.44|6114.44|10
1609444100000|2020-12-31 19:48:20|6152.58|6114.58|6153.88|6115.88|6153.88|6115.88|6152.48|6114.48|10
1609444110000|2020-12-31 19:48:30|6153.64|6115.64|6155.11|6117.11|6155.11|6117.11|6153.64|6115.64|10
1609444120000|2020-12-31 19:48:40|6155.08|6117.08|6154.46|6116.46|6155.08|6117.08|6154.46|6116.46|9
1609444130000|2020-12-31 19:48:50|6154.4|6116.4|6154.2|6116.2|6154.77|6116.77|6154.2|6116.2|9
1609444140000|2020-12-31 19:49:00|6153.73|6115.73|6153.56|6115.56|6153.87|6115.87|6153.48|6115.48|9
1609444150000|2020-12-31 19:49:10|6153.76|6115.76|6153.23|6115.23|6153.76|6115.76|6153.06|6115.06|9
1609444160000|2020-12-31 19:49:20|6153.27|6115.27|6154.36|6116.36|6154.38|6116.38|6153.27|6115.27|10
1609444170000|2020-12-31 19:49:30|6153.85|6115.85|6154.69|6116.69|6154.95|6116.95|6153.85|6115.85|9
1609444180000|2020-12-31 19:49:40|6154.62|6116.62|6155.12|6117.12|6155.33|6117.33|6154.62|6116.62|10
1609444190000|2020-12-31 19:49:50|6155.03|6117.03|6154.98|6116.98|6155.25|6117.25|6154.77|6116.77|8
1609444200000|2020-12-31 19:50:00|6154.81|6116.81|6154.61|6116.61|6154.84|6116.84|6154.41|6116.41|9
1609444210000|2020-12-31 19:50:10|6153.91|6115.91|6151.9|6113.9|6153.91|6115.91|6151.9|6113.9|10
1609444220000|2020-12-31 19:50:20|6151.48|6113.48|6150.16|6112.16|6151.63|6113.63|6150.16|6112.16|9
1609444230000|2020-12-31 19:50:30|6150.14|6112.14|6150.95|6112.95|6150.95|6112.95|6150.14|6112.14|10
1609444240000|2020-12-31 19:50:40|6150.83|6112.83|6151.2|6113.2|6151.33|6113.33|6150.79|6112.79|10
1609444250000|2020-12-31 19:50:50|6151.24|6113.24|6151.09|6113.09|6151.66|6113.66|6151.08|6113.08|10
1609444260000|2020-12-31 19:51:00|6150.8|6112.8|6151.14|6113.14|6151.14|6113.14|6150.32|6112.32|9
1609444270000|2020-12-31 19:51:10|6151.34|6113.34|6150.59|6112.59|6151.44|6113.44|6150.59|6112.59|10
1609444280000|2020-12-31 19:51:20|6150.44|6112.44|6150.17|6112.17|6150.66|6112.66|6150.17|6112.17|9
1609444290000|2020-12-31 19:51:30|6150.12|6112.12|6149.81|6111.81|6150.36|6112.36|6149.81|6111.81|10
1609444300000|2020-12-31 19:51:40|6149.93|6111.93|6151.36|6113.36|6151.36|6113.36|6149.93|6111.93|10
1609444310000|2020-12-31 19:51:50|6151.41|6113.41|6150.83|6112.83|6151.53|6113.53|6150.83|6112.83|9
1609444320000|2020-12-31 19:52:00|6151.11|6113.11|6149.82|6111.82|6151.11|6113.11|6149.61|6111.61|10
1609444330000|2020-12-31 19:52:10|6149.76|6111.76|6151.02|6113.02|6151.02|6113.02|6149.68|6111.68|10
1609444340000|2020-12-31 19:52:20|6150.95|6112.95|6151.19|6113.19|6151.25|6113.25|6150.91|6112.91|9
1609444350000|2020-12-31 19:52:30|6151.15|6113.15|6151.12|6113.12|6151.32|6113.32|6151.12|6113.12|9
1609444360000|2020-12-31 19:52:40|6151.26|6113.26|6150.64|6112.64|6151.26|6113.26|6150.38|6112.38|10
1609444370000|2020-12-31 19:52:50|6150.62|6112.62|6151.94|6113.94|6152.07|6114.07|6150.38|6112.38|10
1609444380000|2020-12-31 19:53:00|6152.42|6114.42|6155.29|6117.29|6155.29|6117.29|6152.42|6114.42|10
1609444390000|2020-12-31 19:53:10|6155.5|6117.5|6156.66|6118.66|6157.19|6119.19|6155.5|6117.5|10
1609444400000|2020-12-31 19:53:20|6156.59|6118.59|6156.94|6118.94|6157.47|6119.47|6156.59|6118.59|10
1609444410000|2020-12-31 19:53:30|6156.85|6118.85|6155.34|6117.34|6156.85|6118.85|6155.2|6117.2|10
1609444420000|2020-12-31 19:53:40|6155.13|6117.13|6156.32|6118.32|6156.32|6118.32|6155.13|6117.13|10
1609444430000|2020-12-31 19:53:50|6156.29|6118.29|6156.73|6118.73|6156.89|6118.89|6156.22|6118.22|10
1609444440000|2020-12-31 19:54:00|6156.42|6118.42|6155.63|6117.63|6156.42|6118.42|6155.19|6117.19|10
1609444450000|2020-12-31 19:54:10|6155.51|6117.51|6155.42|6117.42|6155.72|6117.72|6155.32|6117.32|10
1609444460000|2020-12-31 19:54:20|6155.56|6117.56|6156.32|6118.32|6156.32|6118.32|6155.56|6117.56|10
1609444470000|2020-12-31 19:54:30|6156.25|6118.25|6155.75|6117.75|6156.51|6118.51|6155.75|6117.75|10
1609444480000|2020-12-31 19:54:40|6155.6|6117.6|6153.53|6115.53|6155.6|6117.6|6153.53|6115.53|10
1609444490000|2020-12-31 19:54:50|6153.5|6115.5|6153.03|6115.03|6153.5|6115.5|6152.91|6114.91|10
1609444500000|2020-12-31 19:55:00|6152.85|6114.85|6152.08|6114.08|6152.85|6114.85|6151.99|6113.99|10
1609444510000|2020-12-31 19:55:10|6152.19|6114.19|6150.89|6112.89|6152.21|6114.21|6150.89|6112.89|10
1609444520000|2020-12-31 19:55:20|6150.22|6112.22|6149.82|6111.82|6150.66|6112.66|6149.62|6111.62|10
1609444530000|2020-12-31 19:55:30|6149.77|6111.77|6149.83|6111.83|6150.1|6112.1|6149.49|6111.49|10
1609444540000|2020-12-31 19:55:40|6149.72|6111.72|6146.56|6108.56|6149.72|6111.72|6146.56|6108.56|10
1609444550000|2020-12-31 19:55:50|6146.75|6108.75|6142.25|6104.25|6146.85|6108.85|6142.25|6104.25|10
1609444560000|2020-12-31 19:56:00|6141.88|6103.88|6139.67|6101.67|6141.88|6103.88|6139.67|6101.67|10
1609444570000|2020-12-31 19:56:10|6139.97|6101.97|6142.18|6104.18|6142.52|6104.52|6139.97|6101.97|10
1609444580000|2020-12-31 19:56:20|6142.9|6104.9|6144.65|6106.65|6144.65|6106.65|6142.9|6104.9|9
1609444590000|2020-12-31 19:56:30|6144.87|6106.87|6145|6107|6145.39|6107.39|6144.77|6106.77|10
1609444600000|2020-12-31 19:56:40|6144.89|6106.89|6145.44|6107.44|6145.47|6107.47|6144.69|6106.69|10
1609444610000|2020-12-31 19:56:50|6145.47|6107.47|6145.71|6107.71|6145.71|6107.71|6145.47|6107.47|9
1609444620000|2020-12-31 19:57:00|6145.77|6107.77|6144.92|6106.92|6146.2|6108.2|6144.92|6106.92|10
1609444630000|2020-12-31 19:57:10|6144.96|6106.96|6144.35|6106.35|6145.09|6107.09|6144.01|6106.01|10
1609444640000|2020-12-31 19:57:20|6144.33|6106.33|6144.38|6106.38|6144.38|6106.38|6143.71|6105.71|9
1609444650000|2020-12-31 19:57:30|6144.28|6106.28|6145.26|6107.26|6145.62|6107.62|6143.85|6105.85|10
1609444660000|2020-12-31 19:57:40|6145.32|6107.32|6145.22|6107.22|6145.44|6107.44|6145.08|6107.08|10
1609444670000|2020-12-31 19:57:50|6145.77|6107.77|6144.84|6106.84|6145.77|6107.77|6144.47|6106.47|10
1609444680000|2020-12-31 19:58:00|6144.69|6106.69|6145.03|6107.03|6145.74|6107.74|6144.3|6106.3|10
1609444690000|2020-12-31 19:58:10|6144.95|6106.95|6144.05|6106.05|6145|6107|6143.89|6105.89|10
1609444700000|2020-12-31 19:58:20|6144.16|6106.16|6144.12|6106.12|6144.26|6106.26|6144.08|6106.08|9
1609444710000|2020-12-31 19:58:30|6144.14|6106.14|6143.73|6105.73|6144.2|6106.2|6143.73|6105.73|9
1609444720000|2020-12-31 19:58:40|6143.91|6105.91|6142.87|6104.87|6143.91|6105.91|6142.87|6104.87|9
1609444730000|2020-12-31 19:58:50|6142.63|6104.63|6143.66|6105.66|6143.66|6105.66|6142.63|6104.63|10
1609444740000|2020-12-31 19:59:00|6143.74|6105.74|6144.05|6106.05|6144.21|6106.21|6143.74|6105.74|9
1609444750000|2020-12-31 19:59:10|6144.44|6106.44|6146.11|6108.11|6146.17|6108.17|6144.44|6106.44|10
1609444760000|2020-12-31 19:59:20|6146.23|6108.23|6147.23|6109.23|6147.23|6109.23|6146.23|6108.23|10
1609444770000|2020-12-31 19:59:30|6147.39|6109.39|6148.04|6110.04|6148.04|6110.04|6147.39|6109.39|9
1609444780000|2020-12-31 19:59:40|6147.63|6109.63|6147.28|6109.28|6147.98|6109.98|6147.28|6109.28|10
1609444790000|2020-12-31 19:59:50|6147.15|6109.15|6147.91|6109.91|6147.91|6109.91|6146.71|6108.71|10
1609444800000|2020-12-31 20:00:00|6147.8|6109.8|6148.77|6110.77|6148.77|6110.77|6147.8|6109.8|10
1609444810000|2020-12-31 20:00:10|6148.81|6110.81|6149.52|6111.52|6149.52|6111.52|6148.48|6110.48|10
1609444820000|2020-12-31 20:00:20|6149.62|6111.62|6150.48|6112.48|6150.48|6112.48|6149.6|6111.6|9
1609444830000|2020-12-31 20:00:30|6150.26|6112.26|6150.11|6112.11|6150.26|6112.26|6149.91|6111.91|10
1609444840000|2020-12-31 20:00:40|6150.07|6112.07|6150.21|6112.21|6150.27|6112.27|6149.65|6111.65|10
1609444850000|2020-12-31 20:00:50|6149.79|6111.79|6150.04|6112.04|6150.08|6112.08|6149.74|6111.74|10
1609444860000|2020-12-31 20:01:00|6149.72|6111.72|6150.7|6112.7|6150.81|6112.81|6149.72|6111.72|9
1609444870000|2020-12-31 20:01:10|6150.86|6112.86|6150.41|6112.41|6151.1|6113.1|6150.18|6112.18|10
1609444880000|2020-12-31 20:01:20|6150.44|6112.44|6150.71|6112.71|6150.92|6112.92|6150.3|6112.3|10
1609444890000|2020-12-31 20:01:30|6150.56|6112.56|6147.9|6109.9|6150.56|6112.56|6147.9|6109.9|10
1609444900000|2020-12-31 20:01:40|6148.13|6110.13|6147.98|6109.98|6148.13|6110.13|6147.64|6109.64|10
1609444910000|2020-12-31 20:01:50|6147.8|6109.8|6149.03|6111.03|6149.03|6111.03|6147.8|6109.8|10
1609444920000|2020-12-31 20:02:00|6149.3|6111.3|6150.54|6112.54|6150.54|6112.54|6149.3|6111.3|10
1609444930000|2020-12-31 20:02:10|6150.78|6112.78|6151.56|6113.56|6151.92|6113.92|6150.78|6112.78|10
1609444940000|2020-12-31 20:02:20|6151.48|6113.48|6150.85|6112.85|6151.48|6113.48|6150.63|6112.63|10
1609444950000|2020-12-31 20:02:30|6150.84|6112.84|6152.28|6114.28|6152.31|6114.31|6150.84|6112.84|10
1609444960000|2020-12-31 20:02:40|6152.29|6114.29|6151.26|6113.26|6152.29|6114.29|6151.26|6113.26|10
1609444970000|2020-12-31 20:02:50|6151.22|6113.22|6150.72|6112.72|6151.22|6113.22|6150.72|6112.72|10
1609444980000|2020-12-31 20:03:00|6150.69|6112.69|6150.67|6112.67|6150.93|6112.93|6150.49|6112.49|9
1609444990000|2020-12-31 20:03:10|6149.99|6111.99|6149.23|6111.23|6149.99|6111.99|6148.9|6110.9|10
1609445000000|2020-12-31 20:03:20|6149.3|6111.3|6149.94|6111.94|6149.94|6111.94|6149.09|6111.09|10
1609445010000|2020-12-31 20:03:30|6149.58|6111.58|6149.67|6111.67|6149.75|6111.75|6149.33|6111.33|10
1609445020000|2020-12-31 20:03:40|6149.37|6111.37|6148.6|6110.6|6149.37|6111.37|6148.6|6110.6|10
1609445030000|2020-12-31 20:03:50|6148.66|6110.66|6148.63|6110.63|6148.7|6110.7|6148.38|6110.38|10
1609445040000|2020-12-31 20:04:00|6148.43|6110.43|6147.81|6109.81|6148.68|6110.68|6147.79|6109.79|10
1609445050000|2020-12-31 20:04:10|6147.54|6109.54|6148.23|6110.23|6148.34|6110.34|6147.52|6109.52|10
1609445060000|2020-12-31 20:04:20|6148.21|6110.21|6148.56|6110.56|6148.63|6110.63|6148.05|6110.05|10
1609445070000|2020-12-31 20:04:30|6148.83|6110.83|6148.38|6110.38|6148.83|6110.83|6148.26|6110.26|9
1609445080000|2020-12-31 20:04:40|6148.24|6110.24|6148.59|6110.59|6148.59|6110.59|6148.03|6110.03|10
1609445090000|2020-12-31 20:04:50|6148.68|6110.68|6149.39|6111.39|6149.39|6111.39|6148.68|6110.68|10
1609445100000|2020-12-31 20:05:00|6149.35|6111.35|6149.51|6111.51|6149.61|6111.61|6149.2|6111.2|10
1609445110000|2020-12-31 20:05:10|6149.54|6111.54|6148.18|6110.18|6149.54|6111.54|6147.85|6109.85|9
1609445120000|2020-12-31 20:05:20|6147.99|6109.99|6147.62|6109.62|6148.24|6110.24|6147.62|6109.62|9
1609445130000|2020-12-31 20:05:30|6147.76|6109.76|6148.27|6110.27|6148.27|6110.27|6147.41|6109.41|9
1609445140000|2020-12-31 20:05:40|6148.31|6110.31|6149.17|6111.17|6149.62|6111.62|6148.31|6110.31|9
1609445150000|2020-12-31 20:05:50|6148.43|6110.43|6148.38|6110.38|6148.98|6110.98|6148.38|6110.38|10
1609445160000|2020-12-31 20:06:00|6148.44|6110.44|6148.62|6110.62|6148.65|6110.65|6148.4|6110.4|10
1609445170000|2020-12-31 20:06:10|6148.65|6110.65|6148.76|6110.76|6148.76|6110.76|6148.38|6110.38|10
1609445180000|2020-12-31 20:06:20|6148.58|6110.58|6148.51|6110.51|6148.68|6110.68|6148.1|6110.1|9
1609445190000|2020-12-31 20:06:30|6148.52|6110.52|6147.73|6109.73|6148.55|6110.55|6147.73|6109.73|9
1609445200000|2020-12-31 20:06:40|6147.82|6109.82|6147.22|6109.22|6147.83|6109.83|6146.81|6108.81|9
1609445210000|2020-12-31 20:06:50|6147.21|6109.21|6147.21|6109.21|6147.38|6109.38|6147.07|6109.07|10
1609445220000|2020-12-31 20:07:00|6147.26|6109.26|6146.58|6108.58|6147.26|6109.26|6146.54|6108.54|9
1609445230000|2020-12-31 20:07:10|6146.57|6108.57|6146.94|6108.94|6146.94|6108.94|6146.56|6108.56|8
1609445240000|2020-12-31 20:07:20|6146.85|6108.85|6147.76|6109.76|6147.8|6109.8|6146.84|6108.84|10
1609445250000|2020-12-31 20:07:30|6147.66|6109.66|6149.13|6111.13|6149.13|6111.13|6147.45|6109.45|10
1609445260000|2020-12-31 20:07:40|6149.19|6111.19|6149.34|6111.34|6149.53|6111.53|6149.17|6111.17|10
1609445270000|2020-12-31 20:07:50|6149.36|6111.36|6151.47|6113.47|6151.47|6113.47|6149.36|6111.36|10
1609445280000|2020-12-31 20:08:00|6151.49|6113.49|6151.69|6113.69|6151.85|6113.85|6151.16|6113.16|9
1609445290000|2020-12-31 20:08:10|6151.79|6113.79|6151.32|6113.32|6151.79|6113.79|6151.08|6113.08|10
1609445300000|2020-12-31 20:08:20|6151.46|6113.46|6151.62|6113.62|6151.71|6113.71|6151.09|6113.09|10
1609445310000|2020-12-31 20:08:30|6151.64|6113.64|6152.16|6114.16|6152.16|6114.16|6151.37|6113.37|10
1609445320000|2020-12-31 20:08:40|6152.26|6114.26|6152.51|6114.51|6152.51|6114.51|6152.24|6114.24|10
1609445330000|2020-12-31 20:08:50|6152.52|6114.52|6153.18|6115.18|6153.18|6115.18|6152.32|6114.32|10
1609445340000|2020-12-31 20:09:00|6153.38|6115.38|6152.58|6114.58|6153.41|6115.41|6152.58|6114.58|10
1609445350000|2020-12-31 20:09:10|6152.57|6114.57|6153.14|6115.14|6153.14|6115.14|6152.51|6114.51|10
1609445360000|2020-12-31 20:09:20|6153.23|6115.23|6153.27|6115.27|6153.57|6115.57|6153.23|6115.23|10
1609445370000|2020-12-31 20:09:30|6153.38|6115.38|6153.97|6115.97|6154.1|6116.1|6153.38|6115.38|9
1609445380000|2020-12-31 20:09:40|6154.14|6116.14|6155.3|6117.3|6155.3|6117.3|6154.09|6116.09|10
1609445390000|2020-12-31 20:09:50|6155.62|6117.62|6155.95|6117.95|6156.14|6118.14|6155.62|6117.62|10
1609445400000|2020-12-31 20:10:00|6156.12|6118.12|6156.4|6118.4|6156.4|6118.4|6155.58|6117.58|10
1609445410000|2020-12-31 20:10:10|6156.59|6118.59|6157.64|6119.64|6157.64|6119.64|6156.59|6118.59|10
1609445420000|2020-12-31 20:10:20|6157.4|6119.4|6158.46|6120.46|6158.46|6120.46|6157.4|6119.4|10
1609445430000|2020-12-31 20:10:30|6158.71|6120.71|6159.3|6121.3|6159.5|6121.5|6158.71|6120.71|9
1609445440000|2020-12-31 20:10:40|6159.66|6121.66|6160.56|6122.56|6160.6|6122.6|6159.66|6121.66|10
1609445450000|2020-12-31 20:10:50|6160.6|6122.6|6161.13|6123.13|6161.35|6123.35|6160.38|6122.38|10
1609445460000|2020-12-31 20:11:00|6161.25|6123.25|6162.1|6124.1|6162.1|6124.1|6161.17|6123.17|10
1609445470000|2020-12-31 20:11:10|6162.62|6124.62|6162.58|6124.58|6162.78|6124.78|6162.05|6124.05|9
1609445480000|2020-12-31 20:11:20|6162.46|6124.46|6162.2|6124.2|6162.46|6124.46|6162.06|6124.06|10
1609445490000|2020-12-31 20:11:30|6162.16|6124.16|6162.36|6124.36|6162.47|6124.47|6161.8|6123.8|10
1609445500000|2020-12-31 20:11:40|6162.31|6124.31|6162.32|6124.32|6162.78|6124.78|6162.27|6124.27|10
1609445510000|2020-12-31 20:11:50|6162.45|6124.45|6162.44|6124.44|6162.64|6124.64|6162.15|6124.15|10
1609445520000|2020-12-31 20:12:00|6162.34|6124.34|6162.11|6124.11|6162.73|6124.73|6161.96|6123.96|9
1609445530000|2020-12-31 20:12:10|6162.12|6124.12|6161.69|6123.69|6162.15|6124.15|6161.3|6123.3|9
1609445540000|2020-12-31 20:12:20|6161.68|6123.68|6161.85|6123.85|6162.19|6124.19|6161.68|6123.68|8
1609445550000|2020-12-31 20:12:30|6161.97|6123.97|6162.77|6124.77|6162.82|6124.82|6161.94|6123.94|10
1609445560000|2020-12-31 20:12:40|6162.69|6124.69|6163.13|6125.13|6163.26|6125.26|6162.69|6124.69|10
1609445570000|2020-12-31 20:12:50|6162.24|6124.24|6162.42|6124.42|6162.5|6124.5|6162.01|6124.01|10
1609445580000|2020-12-31 20:13:00|6162.29|6124.29|6162.05|6124.05|6162.29|6124.29|6161.95|6123.95|10
1609445590000|2020-12-31 20:13:10|6162.26|6124.26|6163.04|6125.04|6163.22|6125.22|6162.26|6124.26|10
1609445600000|2020-12-31 20:13:20|6163.16|6125.16|6163.41|6125.41|6163.41|6125.41|6162.81|6124.81|9
1609445610000|2020-12-31 20:13:30|6163.39|6125.39|6163.53|6125.53|6163.74|6125.74|6163.37|6125.37|9
1609445620000|2020-12-31 20:13:40|6163.55|6125.55|6164.25|6126.25|6164.27|6126.27|6163.55|6125.55|10
1609445630000|2020-12-31 20:13:50|6164.53|6126.53|6165.16|6127.16|6165.16|6127.16|6164.53|6126.53|10
1609445640000|2020-12-31 20:14:00|6165.1|6127.1|6165.43|6127.43|6165.68|6127.68|6165.1|6127.1|10
1609445650000|2020-12-31 20:14:10|6165.77|6127.77|6166.44|6128.44|6166.44|6128.44|6165.77|6127.77|10
1609445660000|2020-12-31 20:14:20|6166.56|6128.56|6168.3|6130.3|6168.3|6130.3|6166.43|6128.43|10
1609445670000|2020-12-31 20:14:30|6168.54|6130.54|6169.12|6131.12|6169.12|6131.12|6168.44|6130.44|10
1609445680000|2020-12-31 20:14:40|6168.92|6130.92|6167.21|6129.21|6168.92|6130.92|6166.92|6128.92|10
1609445690000|2020-12-31 20:14:50|6166.99|6128.99|6167.66|6129.66|6167.68|6129.68|6166.9|6128.9|10
1609445700000|2020-12-31 20:15:00|6167.57|6129.57|6166.08|6128.08|6167.57|6129.57|6166.08|6128.08|9
1609445710000|2020-12-31 20:15:10|6165.69|6127.69|6164|6126|6165.78|6127.78|6163.66|6125.66|9
1609445720000|2020-12-31 20:15:20|6163.9|6125.9|6161.39|6123.39|6163.9|6125.9|6161.39|6123.39|10
1609445730000|2020-12-31 20:15:30|6160.71|6122.71|6160.81|6122.81|6161.1|6123.1|6160.36|6122.36|10
1609445740000|2020-12-31 20:15:40|6160.52|6122.52|6159.81|6121.81|6160.88|6122.88|6159.81|6121.81|9
1609445750000|2020-12-31 20:15:50|6159.83|6121.83|6158.27|6120.27|6159.83|6121.83|6158.05|6120.05|10
1609445760000|2020-12-31 20:16:00|6158.15|6120.15|6156.43|6118.43|6158.15|6120.15|6156.43|6118.43|9
1609445770000|2020-12-31 20:16:10|6156.19|6118.19|6155.64|6117.64|6156.19|6118.19|6155.27|6117.27|10
1609445780000|2020-12-31 20:16:20|6155.38|6117.38|6153.28|6115.28|6155.53|6117.53|6153.28|6115.28|10
1609445790000|2020-12-31 20:16:30|6153.04|6115.04|6151.66|6113.66|6153.04|6115.04|6151.66|6113.66|10
1609445800000|2020-12-31 20:16:40|6151.69|6113.69|6152.75|6114.75|6152.91|6114.91|6151.56|6113.56|10
1609445810000|2020-12-31 20:16:50|6153.26|6115.26|6154.27|6116.27|6154.33|6116.33|6152.93|6114.93|9
1609445820000|2020-12-31 20:17:00|6154.28|6116.28|6154.73|6116.73|6154.77|6116.77|6154.28|6116.28|10
1609445830000|2020-12-31 20:17:10|6154.77|6116.77|6154.94|6116.94|6155.07|6117.07|6154.69|6116.69|10
1609445840000|2020-12-31 20:17:20|6155.19|6117.19|6155.4|6117.4|6155.4|6117.4|6154.84|6116.84|10
1609445850000|2020-12-31 20:17:30|6155.6|6117.6|6156.96|6118.96|6157.13|6119.13|6155.6|6117.6|9
1609445860000|2020-12-31 20:17:40|6156.91|6118.91|6157.98|6119.98|6157.98|6119.98|6156.91|6118.91|10
1609445870000|2020-12-31 20:17:50|6158.33|6120.33|6159.42|6121.42|6159.42|6121.42|6158.33|6120.33|10
1609445880000|2020-12-31 20:18:00|6159.33|6121.33|6159.75|6121.75|6159.88|6121.88|6158.86|6120.86|10
1609445890000|2020-12-31 20:18:10|6159.83|6121.83|6163.15|6125.15|6163.43|6125.43|6159.83|6121.83|10
1609445900000|2020-12-31 20:18:20|6163|6125|6164.24|6126.24|6164.28|6126.28|6162.84|6124.84|10
1609445910000|2020-12-31 20:18:30|6164.39|6126.39|6165|6127|6165.09|6127.09|6163.93|6125.93|10
1609445920000|2020-12-31 20:18:40|6164.94|6126.94|6165.4|6127.4|6165.4|6127.4|6164.89|6126.89|9
1609445930000|2020-12-31 20:18:50|6165.64|6127.64|6164.86|6126.86|6165.7|6127.7|6164.86|6126.86|10
1609445940000|2020-12-31 20:19:00|6165.29|6127.29|6166.31|6128.31|6166.31|6128.31|6165.26|6127.26|10
1609445950000|2020-12-31 20:19:10|6166.39|6128.39|6167.34|6129.34|6167.34|6129.34|6166.21|6128.21|9
1609445960000|2020-12-31 20:19:20|6166.98|6128.98|6167.66|6129.66|6167.66|6129.66|6166.39|6128.39|10
1609445970000|2020-12-31 20:19:30|6167.7|6129.7|6168.34|6130.34|6168.34|6130.34|6167.35|6129.35|10
1609445980000|2020-12-31 20:19:40|6168.29|6130.29|6168.3|6130.3|6168.62|6130.62|6168.24|6130.24|9
1609445990000|2020-12-31 20:19:50|6168.11|6130.11|6168.53|6130.53|6168.53|6130.53|6167.65|6129.65|10
1609446000000|2020-12-31 20:20:00|6168.82|6130.82|6170.2|6132.2|6170.2|6132.2|6168.82|6130.82|10
1609446010000|2020-12-31 20:20:10|6170.33|6132.33|6171.49|6133.49|6172.41|6134.41|6170.33|6132.33|10
1609446020000|2020-12-31 20:20:20|6171.47|6133.47|6171.51|6133.51|6171.92|6133.92|6171.29|6133.29|9
1609446030000|2020-12-31 20:20:30|6171.29|6133.29|6171.91|6133.91|6171.93|6133.93|6171.25|6133.25|10
1609446040000|2020-12-31 20:20:40|6171.9|6133.9|6173.37|6135.37|6173.39|6135.39|6171.9|6133.9|10
1609446050000|2020-12-31 20:20:50|6173.17|6135.17|6172.66|6134.66|6173.44|6135.44|6172.66|6134.66|10
1609446060000|2020-12-31 20:21:00|6172.55|6134.55|6172.75|6134.75|6172.87|6134.87|6172.54|6134.54|9
1609446070000|2020-12-31 20:21:10|6172.78|6134.78|6172.71|6134.71|6172.92|6134.92|6172.52|6134.52|10
1609446080000|2020-12-31 20:21:20|6172.46|6134.46|6170.69|6132.69|6172.46|6134.46|6170.69|6132.69|10
1609446090000|2020-12-31 20:21:30|6170.73|6132.73|6170.4|6132.4|6170.73|6132.73|6169.78|6131.78|10
1609446100000|2020-12-31 20:21:40|6170.21|6132.21|6168.1|6130.1|6170.38|6132.38|6168.1|6130.1|10
1609446110000|2020-12-31 20:21:50|6168.06|6130.06|6166.7|6128.7|6168.06|6130.06|6166.65|6128.65|10
1609446120000|2020-12-31 20:22:00|6166.79|6128.79|6166.89|6128.89|6166.89|6128.89|6165.22|6127.22|10
1609446130000|2020-12-31 20:22:10|6167.25|6129.25|6167.01|6129.01|6167.89|6129.89|6166.7|6128.7|10
1609446140000|2020-12-31 20:22:20|6167.94|6129.94|6169.29|6131.29|6169.45|6131.45|6167.94|6129.94|10
1609446150000|2020-12-31 20:22:30|6169.34|6131.34|6168|6130|6169.34|6131.34|6168|6130|10
1609446160000|2020-12-31 20:22:40|6168.37|6130.37|6168.98|6130.98|6168.98|6130.98|6167.91|6129.91|10
1609446170000|2020-12-31 20:22:50|6169.34|6131.34|6168.95|6130.95|6169.5|6131.5|6168.95|6130.95|10
1609446180000|2020-12-31 20:23:00|6169.11|6131.11|6169.11|6131.11|6169.11|6131.11|6168.38|6130.38|9
1609446190000|2020-12-31 20:23:10|6168.94|6130.94|6171.8|6133.8|6171.8|6133.8|6168.75|6130.75|10
1609446200000|2020-12-31 20:23:20|6171.72|6133.72|6176.04|6138.04|6176.04|6138.04|6171.72|6133.72|9
1609446210000|2020-12-31 20:23:30|6176.26|6138.26|6177.19|6139.19|6177.19|6139.19|6176.26|6138.26|10
1609446220000|2020-12-31 20:23:40|6177.24|6139.24|6178.48|6140.48|6178.48|6140.48|6177.1|6139.1|10
1609446230000|2020-12-31 20:23:50|6177.97|6139.97|6177.29|6139.29|6177.97|6139.97|6176.77|6138.77|10
1609446240000|2020-12-31 20:24:00|6177.01|6139.01|6177.33|6139.33|6177.62|6139.62|6176.53|6138.53|10
1609446250000|2020-12-31 20:24:10|6177.43|6139.43|6177.87|6139.87|6177.87|6139.87|6176.51|6138.51|10
1609446260000|2020-12-31 20:24:20|6177.09|6139.09|6176.41|6138.41|6177.09|6139.09|6176.07|6138.07|10
1609446270000|2020-12-31 20:24:30|6176.44|6138.44|6177.05|6139.05|6177.31|6139.31|6176.44|6138.44|10
1609446280000|2020-12-31 20:24:40|6176.91|6138.91|6175.15|6137.15|6176.91|6138.91|6175.15|6137.15|10
1609446290000|2020-12-31 20:24:50|6175.08|6137.08|6175|6137|6175.42|6137.42|6174.87|6136.87|10
1609446300000|2020-12-31 20:25:00|6174.94|6136.94|6174.5|6136.5|6175.14|6137.14|6174.5|6136.5|10
1609446310000|2020-12-31 20:25:10|6174.47|6136.47|6174.26|6136.26|6174.47|6136.47|6174.16|6136.16|10
1609446320000|2020-12-31 20:25:20|6174.07|6136.07|6173.4|6135.4|6174.07|6136.07|6173.22|6135.22|10
1609446330000|2020-12-31 20:25:30|6173.34|6135.34|6173.7|6135.7|6174.12|6136.12|6173.34|6135.34|10
1609446340000|2020-12-31 20:25:40|6173.63|6135.63|6173.28|6135.28|6173.63|6135.63|6173.02|6135.02|10
1609446350000|2020-12-31 20:25:50|6173.31|6135.31|6171.16|6133.16|6173.31|6135.31|6170.87|6132.87|9
1609446360000|2020-12-31 20:26:00|6171.14|6133.14|6171.81|6133.81|6172.19|6134.19|6171.14|6133.14|10
1609446370000|2020-12-31 20:26:10|6171.84|6133.84|6170.61|6132.61|6171.84|6133.84|6170.61|6132.61|10
1609446380000|2020-12-31 20:26:20|6170.25|6132.25|6168.9|6130.9|6170.25|6132.25|6168.9|6130.9|10
1609446390000|2020-12-31 20:26:30|6169.18|6131.18|6168.08|6130.08|6169.18|6131.18|6168.07|6130.07|10
1609446400000|2020-12-31 20:26:40|6168.22|6130.22|6166.87|6128.87|6168.22|6130.22|6166.87|6128.87|10
1609446410000|2020-12-31 20:26:50|6166.75|6128.75|6166.24|6128.24|6166.88|6128.88|6166.24|6128.24|10
1609446420000|2020-12-31 20:27:00|6166.25|6128.25|6166.25|6128.25|6167.08|6129.08|6166.25|6128.25|10
1609446430000|2020-12-31 20:27:10|6166.44|6128.44|6166.86|6128.86|6167.34|6129.34|6166.3|6128.3|9
1609446440000|2020-12-31 20:27:20|6166.7|6128.7|6165.57|6127.57|6166.7|6128.7|6165.34|6127.34|10
1609446450000|2020-12-31 20:27:30|6165.59|6127.59|6164.52|6126.52|6165.59|6127.59|6164.47|6126.47|10
1609446460000|2020-12-31 20:27:40|6164.39|6126.39|6163.77|6125.77|6164.43|6126.43|6163.77|6125.77|10
1609446470000|2020-12-31 20:27:50|6163.25|6125.25|6163.51|6125.51|6163.99|6125.99|6163.25|6125.25|9
1609446480000|2020-12-31 20:28:00|6163.55|6125.55|6162.63|6124.63|6163.63|6125.63|6162.55|6124.55|10
1609446490000|2020-12-31 20:28:10|6162.45|6124.45|6162.12|6124.12|6162.46|6124.46|6161.65|6123.65|10
1609446500000|2020-12-31 20:28:20|6162.04|6124.04|6161.57|6123.57|6162.04|6124.04|6161.25|6123.25|10
1609446510000|2020-12-31 20:28:30|6161.7|6123.7|6162.13|6124.13|6162.13|6124.13|6161.65|6123.65|10
1609446520000|2020-12-31 20:28:40|6161.97|6123.97|6161.08|6123.08|6162.06|6124.06|6161.08|6123.08|10
1609446530000|2020-12-31 20:28:50|6160.98|6122.98|6160.66|6122.66|6161.23|6123.23|6160.66|6122.66|9
1609446540000|2020-12-31 20:29:00|6160.48|6122.48|6160.93|6122.93|6160.93|6122.93|6160.17|6122.17|9
1609446550000|2020-12-31 20:29:10|6161.18|6123.18|6160.17|6122.17|6161.18|6123.18|6160.08|6122.08|10
1609446560000|2020-12-31 20:29:20|6159.7|6121.7|6160.17|6122.17|6160.17|6122.17|6159.32|6121.32|10
1609446570000|2020-12-31 20:29:30|6159.88|6121.88|6160.32|6122.32|6160.46|6122.46|6159.84|6121.84|8
1609446580000|2020-12-31 20:29:40|6160.47|6122.47|6161.91|6123.91|6162.12|6124.12|6160.47|6122.47|10
1609446590000|2020-12-31 20:29:50|6161.96|6123.96|6160.2|6122.2|6161.96|6123.96|6160.2|6122.2|10
1609446600000|2020-12-31 20:30:00|6160.16|6122.16|6159.26|6121.26|6160.3|6122.3|6159.26|6121.26|10
1609446610000|2020-12-31 20:30:10|6159.45|6121.45|6158.69|6120.69|6159.55|6121.55|6158.69|6120.69|10
1609446620000|2020-12-31 20:30:20|6158.49|6120.49|6157.95|6119.95|6158.49|6120.49|6157.91|6119.91|10
1609446630000|2020-12-31 20:30:30|6157.87|6119.87|6158.3|6120.3|6158.3|6120.3|6157.74|6119.74|9
1609446640000|2020-12-31 20:30:40|6158.36|6120.36|6157.68|6119.68|6158.43|6120.43|6157.56|6119.56|10
1609446650000|2020-12-31 20:30:50|6157.57|6119.57|6157.25|6119.25|6157.64|6119.64|6156.93|6118.93|10
1609446660000|2020-12-31 20:31:00|6157.13|6119.13|6156.69|6118.69|6157.13|6119.13|6156.69|6118.69|10
1609446670000|2020-12-31 20:31:10|6156.72|6118.72|6157.59|6119.59|6157.59|6119.59|6156.61|6118.61|10
1609446680000|2020-12-31 20:31:20|6157.66|6119.66|6158.06|6120.06|6158.32|6120.32|6157.48|6119.48|10
1609446690000|2020-12-31 20:31:30|6158.07|6120.07|6157.92|6119.92|6158.23|6120.23|6157.92|6119.92|8
1609446700000|2020-12-31 20:31:40|6158.03|6120.03|6158.03|6120.03|6158.61|6120.61|6158.03|6120.03|10
1609446710000|2020-12-31 20:31:50|6158.14|6120.14|6158.24|6120.24|6158.31|6120.31|6158.14|6120.14|10
1609446720000|2020-12-31 20:32:00|6158.15|6120.15|6159.07|6121.07|6159.07|6121.07|6158.15|6120.15|9
1609446730000|2020-12-31 20:32:10|6158.89|6120.89|6158.98|6120.98|6159.48|6121.48|6158.73|6120.73|10
1609446740000|2020-12-31 20:32:20|6159.04|6121.04|6159.24|6121.24|6159.4|6121.4|6159.04|6121.04|9
1609446750000|2020-12-31 20:32:30|6159.23|6121.23|6159.43|6121.43|6159.51|6121.51|6159.23|6121.23|10
1609446760000|2020-12-31 20:32:40|6159.5|6121.5|6160.06|6122.06|6160.11|6122.11|6159.5|6121.5|10
1609446770000|2020-12-31 20:32:50|6160.04|6122.04|6159.74|6121.74|6160.2|6122.2|6159.6|6121.6|9
1609446780000|2020-12-31 20:33:00|6159.62|6121.62|6159.38|6121.38|6159.62|6121.62|6158.96|6120.96|10
1609446790000|2020-12-31 20:33:10|6159.43|6121.43|6159.55|6121.55|6159.71|6121.71|6159.39|6121.39|9
1609446800000|2020-12-31 20:33:20|6159.72|6121.72|6159.52|6121.52|6159.78|6121.78|6159.46|6121.46|10
1609446810000|2020-12-31 20:33:30|6159.29|6121.29|6159.32|6121.32|6159.57|6121.57|6159.18|6121.18|10
1609446820000|2020-12-31 20:33:40|6159.21|6121.21|6158.34|6120.34|6159.21|6121.21|6158.34|6120.34|10
1609446830000|2020-12-31 20:33:50|6158.26|6120.26|6157.72|6119.72|6158.58|6120.58|6157.72|6119.72|10
1609446840000|2020-12-31 20:34:00|6157.6|6119.6|6157.36|6119.36|6157.6|6119.6|6157.2|6119.2|10
1609446850000|2020-12-31 20:34:10|6157.35|6119.35|6157.53|6119.53|6157.7|6119.7|6157.31|6119.31|9
1609446860000|2020-12-31 20:34:20|6157.58|6119.58|6159.37|6121.37|6159.37|6121.37|6157.58|6119.58|10
1609446870000|2020-12-31 20:34:30|6159.59|6121.59|6160.53|6122.53|6160.53|6122.53|6159.55|6121.55|9
1609446880000|2020-12-31 20:34:40|6160.69|6122.69|6161.58|6123.58|6161.58|6123.58|6160.47|6122.47|10
1609446890000|2020-12-31 20:34:50|6161.59|6123.59|6162.49|6124.49|6162.49|6124.49|6161.52|6123.52|10
1609446900000|2020-12-31 20:35:00|6162.47|6124.47|6162.74|6124.74|6163.25|6125.25|6162.47|6124.47|10
1609446910000|2020-12-31 20:35:10|6163.18|6125.18|6163.51|6125.51|6163.76|6125.76|6163.18|6125.18|10
1609446920000|2020-12-31 20:35:20|6163.37|6125.37|6162.93|6124.93|6163.6|6125.6|6162.85|6124.85|10
1609446930000|2020-12-31 20:35:30|6163.03|6125.03|6163.49|6125.49|6163.49|6125.49|6162.87|6124.87|10
1609446940000|2020-12-31 20:35:40|6163.55|6125.55|6163.97|6125.97|6164.23|6126.23|6163.55|6125.55|10
1609446950000|2020-12-31 20:35:50|6163.99|6125.99|6164.2|6126.2|6164.2|6126.2|6163.72|6125.72|10
1609446960000|2020-12-31 20:36:00|6164.05|6126.05|6164.26|6126.26|6164.39|6126.39|6164.05|6126.05|10
1609446970000|2020-12-31 20:36:10|6164.21|6126.21|6163.53|6125.53|6164.21|6126.21|6163.52|6125.52|10
1609446980000|2020-12-31 20:36:20|6163.54|6125.54|6164.5|6126.5|6164.55|6126.55|6163.54|6125.54|10
1609446990000|2020-12-31 20:36:30|6164.62|6126.62|6164.55|6126.55|6165.02|6127.02|6164.55|6126.55|10
1609447000000|2020-12-31 20:36:40|6164.51|6126.51|6164.35|6126.35|6164.51|6126.51|6163.86|6125.86|10
1609447010000|2020-12-31 20:36:50|6164.06|6126.06|6163.65|6125.65|6164.14|6126.14|6162.67|6124.67|10
1609447020000|2020-12-31 20:37:00|6163.63|6125.63|6164.68|6126.68|6164.68|6126.68|6163.32|6125.32|10
1609447030000|2020-12-31 20:37:10|6165.02|6127.02|6165.43|6127.43|6166.1|6128.1|6165.02|6127.02|10
1609447040000|2020-12-31 20:37:20|6165.37|6127.37|6164.41|6126.41|6165.46|6127.46|6164.41|6126.41|10
1609447050000|2020-12-31 20:37:30|6164.23|6126.23|6165.1|6127.1|6165.1|6127.1|6164.01|6126.01|10
1609447060000|2020-12-31 20:37:40|6165.32|6127.32|6166.01|6128.01|6166.13|6128.13|6165.32|6127.32|10
1609447070000|2020-12-31 20:37:50|6166.07|6128.07|6165.6|6127.6|6166.19|6128.19|6165.6|6127.6|10
1609447080000|2020-12-31 20:38:00|6165.86|6127.86|6166.74|6128.74|6166.74|6128.74|6165.56|6127.56|10
1609447090000|2020-12-31 20:38:10|6166.98|6128.98|6168.51|6130.51|6168.51|6130.51|6166.98|6128.98|10
1609447100000|2020-12-31 20:38:20|6168.7|6130.7|6169.46|6131.46|6169.46|6131.46|6168.68|6130.68|9
1609447110000|2020-12-31 20:38:30|6169.51|6131.51|6170.49|6132.49|6170.49|6132.49|6169.51|6131.51|8
1609447120000|2020-12-31 20:38:40|6170.46|6132.46|6171.01|6133.01|6171.04|6133.04|6170.44|6132.44|10
1609447130000|2020-12-31 20:38:50|6171|6133|6171.77|6133.77|6171.77|6133.77|6171|6133|9
1609447140000|2020-12-31 20:39:00|6171.69|6133.69|6170.64|6132.64|6171.74|6133.74|6170.58|6132.58|10
1609447150000|2020-12-31 20:39:10|6170.58|6132.58|6169.94|6131.94|6170.86|6132.86|6169.94|6131.94|10
1609447160000|2020-12-31 20:39:20|6169.44|6131.44|6168.62|6130.62|6169.44|6131.44|6168.21|6130.21|10
1609447170000|2020-12-31 20:39:30|6168.44|6130.44|6168.48|6130.48|6168.77|6130.77|6168.33|6130.33|10
1609447180000|2020-12-31 20:39:40|6168.55|6130.55|6167.97|6129.97|6168.69|6130.69|6167.97|6129.97|10
1609447190000|2020-12-31 20:39:50|6167.81|6129.81|6167.7|6129.7|6167.9|6129.9|6167.68|6129.68|8
1609447200000|2020-12-31 20:40:00|6167.75|6129.75|6168.02|6130.02|6168.13|6130.13|6167.75|6129.75|9
1609447210000|2020-12-31 20:40:10|6168.03|6130.03|6167.67|6129.67|6168.03|6130.03|6167.56|6129.56|9
1609447220000|2020-12-31 20:40:20|6167.7|6129.7|6168.71|6130.71|6168.71|6130.71|6167.7|6129.7|10
1609447230000|2020-12-31 20:40:30|6168.86|6130.86|6169.08|6131.08|6169.47|6131.47|6168.86|6130.86|10
1609447240000|2020-12-31 20:40:40|6169.22|6131.22|6169.05|6131.05|6169.33|6131.33|6169.05|6131.05|10
1609447250000|2020-12-31 20:40:50|6169.3|6131.3|6169.39|6131.39|6169.52|6131.52|6169.27|6131.27|10
1609447260000|2020-12-31 20:41:00|6169.44|6131.44|6168.16|6130.16|6169.56|6131.56|6168.1|6130.1|10
1609447270000|2020-12-31 20:41:10|6166.95|6128.95|6165.63|6127.63|6167.02|6129.02|6165.63|6127.63|10
1609447280000|2020-12-31 20:41:20|6165.67|6127.67|6165.74|6127.74|6166.56|6128.56|6165.63|6127.63|10
1609447290000|2020-12-31 20:41:30|6165.9|6127.9|6165.01|6127.01|6165.9|6127.9|6164.92|6126.92|10
1609447300000|2020-12-31 20:41:40|6164.87|6126.87|6165.32|6127.32|6165.44|6127.44|6164.87|6126.87|10
1609447310000|2020-12-31 20:41:50|6165.11|6127.11|6164.59|6126.59|6165.15|6127.15|6164.59|6126.59|9
1609447320000|2020-12-31 20:42:00|6164.52|6126.52|6164.18|6126.18|6164.72|6126.72|6164.18|6126.18|10
1609447330000|2020-12-31 20:42:10|6163.9|6125.9|6164.52|6126.52|6164.52|6126.52|6163.34|6125.34|10
1609447340000|2020-12-31 20:42:20|6164.32|6126.32|6164.44|6126.44|6164.5|6126.5|6164.28|6126.28|10
1609447350000|2020-12-31 20:42:30|6164.52|6126.52|6164.81|6126.81|6164.89|6126.89|6164.37|6126.37|10
1609447360000|2020-12-31 20:42:40|6165.37|6127.37|6165.92|6127.92|6165.92|6127.92|6165.36|6127.36|10
1609447370000|2020-12-31 20:42:50|6166.37|6128.37|6166.27|6128.27|6166.4|6128.4|6165.96|6127.96|10
1609447380000|2020-12-31 20:43:00|6166.62|6128.62|6165.2|6127.2|6166.82|6128.82|6165.2|6127.2|10
1609447390000|2020-12-31 20:43:10|6165.35|6127.35|6165.27|6127.27|6165.82|6127.82|6165.27|6127.27|10
1609447400000|2020-12-31 20:43:20|6165.24|6127.24|6164.83|6126.83|6165.37|6127.37|6164.76|6126.76|10
1609447410000|2020-12-31 20:43:30|6165|6127|6164.95|6126.95|6165.19|6127.19|6164.54|6126.54|10
1609447420000|2020-12-31 20:43:40|6165.02|6127.02|6166.09|6128.09|6166.23|6128.23|6165.02|6127.02|10
1609447430000|2020-12-31 20:43:50|6165.89|6127.89|6165.58|6127.58|6165.9|6127.9|6165.49|6127.49|10
1609447440000|2020-12-31 20:44:00|6165.75|6127.75|6166.19|6128.19|6166.33|6128.33|6165.66|6127.66|10
1609447450000|2020-12-31 20:44:10|6166.46|6128.46|6167.29|6129.29|6167.29|6129.29|6166.1|6128.1|10
1609447460000|2020-12-31 20:44:20|6167.26|6129.26|6165.9|6127.9|6167.38|6129.38|6165.9|6127.9|10
1609447470000|2020-12-31 20:44:30|6165.93|6127.93|6166.37|6128.37|6166.38|6128.38|6165.72|6127.72|9
1609447480000|2020-12-31 20:44:40|6166.26|6128.26|6165.69|6127.69|6166.26|6128.26|6165.69|6127.69|10
1609447490000|2020-12-31 20:44:50|6165.41|6127.41|6165.24|6127.24|6165.47|6127.47|6165.24|6127.24|8
1609447500000|2020-12-31 20:45:00|6165.38|6127.38|6165.87|6127.87|6165.91|6127.91|6165.35|6127.35|10
1609447510000|2020-12-31 20:45:10|6165.86|6127.86|6165.51|6127.51|6165.95|6127.95|6165.51|6127.51|10
1609447520000|2020-12-31 20:45:20|6165.32|6127.32|6164.32|6126.32|6165.32|6127.32|6164.32|6126.32|10
1609447530000|2020-12-31 20:45:30|6164.23|6126.23|6166.34|6128.34|6166.35|6128.35|6164.23|6126.23|9
1609447540000|2020-12-31 20:45:40|6166.42|6128.42|6165.94|6127.94|6167.09|6129.09|6165.94|6127.94|9
1609447550000|2020-12-31 20:45:50|6165.99|6127.99|6165.78|6127.78|6165.99|6127.99|6165.46|6127.46|10
1609447560000|2020-12-31 20:46:00|6165.71|6127.71|6165.79|6127.79|6165.98|6127.98|6165.46|6127.46|10
1609447570000|2020-12-31 20:46:10|6166.49|6128.49|6166.57|6128.57|6166.61|6128.61|6166.27|6128.27|10
1609447580000|2020-12-31 20:46:20|6166.51|6128.51|6166.24|6128.24|6166.67|6128.67|6166.24|6128.24|9
1609447590000|2020-12-31 20:46:30|6166.95|6128.95|6166.61|6128.61|6166.95|6128.95|6166.61|6128.61|10
1609447600000|2020-12-31 20:46:40|6166.64|6128.64|6166.25|6128.25|6166.7|6128.7|6166.25|6128.25|10
1609447610000|2020-12-31 20:46:50|6166.35|6128.35|6166.44|6128.44|6166.55|6128.55|6166.35|6128.35|10
1609447620000|2020-12-31 20:47:00|6166.83|6128.83|6166.61|6128.61|6167.13|6129.13|6166.61|6128.61|9
1609447630000|2020-12-31 20:47:10|6166.53|6128.53|6166.2|6128.2|6166.53|6128.53|6166.07|6128.07|10
1609447640000|2020-12-31 20:47:20|6165.94|6127.94|6165.01|6127.01|6165.94|6127.94|6165.01|6127.01|10
1609447650000|2020-12-31 20:47:30|6165.13|6127.13|6165.2|6127.2|6165.36|6127.36|6164.86|6126.86|10
1609447660000|2020-12-31 20:47:40|6165.13|6127.13|6165.09|6127.09|6165.29|6127.29|6164.98|6126.98|10
1609447670000|2020-12-31 20:47:50|6165.22|6127.22|6165.49|6127.49|6165.74|6127.74|6165.22|6127.22|9
1609447680000|2020-12-31 20:48:00|6165.72|6127.72|6165.87|6127.87|6165.89|6127.89|6165.61|6127.61|10
1609447690000|2020-12-31 20:48:10|6165.71|6127.71|6165.68|6127.68|6165.89|6127.89|6165.66|6127.66|10
1609447700000|2020-12-31 20:48:20|6165.66|6127.66|6165.86|6127.86|6165.86|6127.86|6165.42|6127.42|10
1609447710000|2020-12-31 20:48:30|6165.87|6127.87|6165.74|6127.74|6165.96|6127.96|6165.74|6127.74|10
1609447720000|2020-12-31 20:48:40|6165.79|6127.79|6164.15|6126.15|6165.79|6127.79|6164.15|6126.15|10
1609447730000|2020-12-31 20:48:50|6164.2|6126.2|6163.01|6125.01|6164.27|6126.27|6163.01|6125.01|10
1609447740000|2020-12-31 20:49:00|6162.91|6124.91|6162.01|6124.01|6162.95|6124.95|6161.45|6123.45|10
1609447750000|2020-12-31 20:49:10|6162.13|6124.13|6162.04|6124.04|6162.13|6124.13|6161.77|6123.77|10
1609447760000|2020-12-31 20:49:20|6161.9|6123.9|6161.97|6123.97|6161.98|6123.98|6161.65|6123.65|10
1609447770000|2020-12-31 20:49:30|6162.03|6124.03|6163.06|6125.06|6163.06|6125.06|6162.03|6124.03|10
1609447780000|2020-12-31 20:49:40|6163.16|6125.16|6162.83|6124.83|6163.16|6125.16|6162.41|6124.41|10
1609447790000|2020-12-31 20:49:50|6162.82|6124.82|6163.04|6125.04|6163.24|6125.24|6162.82|6124.82|10
1609447800000|2020-12-31 20:50:00|6163.05|6125.05|6163.23|6125.23|6163.24|6125.24|6162.59|6124.59|10
1609447810000|2020-12-31 20:50:10|6163.35|6125.35|6164.75|6126.75|6164.75|6126.75|6163.35|6125.35|10
1609447820000|2020-12-31 20:50:20|6164.87|6126.87|6165.77|6127.77|6165.77|6127.77|6164.87|6126.87|10
1609447830000|2020-12-31 20:50:30|6165.78|6127.78|6166.31|6128.31|6166.38|6128.38|6165.78|6127.78|10
1609447840000|2020-12-31 20:50:40|6166.32|6128.32|6165.73|6127.73|6166.32|6128.32|6165.73|6127.73|8
1609447850000|2020-12-31 20:50:50|6165.83|6127.83|6168.05|6130.05|6168.05|6130.05|6165.83|6127.83|10
1609447860000|2020-12-31 20:51:00|6168.29|6130.29|6170.72|6132.72|6170.72|6132.72|6168.29|6130.29|10
1609447870000|2020-12-31 20:51:10|6170.68|6132.68|6171.36|6133.36|6171.36|6133.36|6170.46|6132.46|10
1609447880000|2020-12-31 20:51:20|6171.45|6133.45|6173.12|6135.12|6173.12|6135.12|6171.45|6133.45|10
1609447890000|2020-12-31 20:51:30|6173.08|6135.08|6172.18|6134.18|6173.08|6135.08|6171.6|6133.6|10
1609447900000|2020-12-31 20:51:40|6172.11|6134.11|6171.6|6133.6|6172.11|6134.11|6171.38|6133.38|10
1609447910000|2020-12-31 20:51:50|6171.59|6133.59|6172.45|6134.45|6172.45|6134.45|6171.58|6133.58|10
1609447920000|2020-12-31 20:52:00|6172.54|6134.54|6172.75|6134.75|6172.84|6134.84|6172.48|6134.48|9
1609447930000|2020-12-31 20:52:10|6172.41|6134.41|6173.77|6135.77|6173.77|6135.77|6172.41|6134.41|10
1609447940000|2020-12-31 20:52:20|6173.79|6135.79|6173.95|6135.95|6174.35|6136.35|6173.77|6135.77|9
1609447950000|2020-12-31 20:52:30|6173.91|6135.91|6176.04|6138.04|6176.04|6138.04|6173.91|6135.91|9
1609447960000|2020-12-31 20:52:40|6175.8|6137.8|6176.49|6138.49|6176.87|6138.87|6175.8|6137.8|10
1609447970000|2020-12-31 20:52:50|6176.44|6138.44|6176.17|6138.17|6176.82|6138.82|6176.17|6138.17|10
1609447980000|2020-12-31 20:53:00|6176.14|6138.14|6176.25|6138.25|6176.35|6138.35|6175.96|6137.96|10
1609447990000|2020-12-31 20:53:10|6176.29|6138.29|6177.01|6139.01|6177.13|6139.13|6176.29|6138.29|10
1609448000000|2020-12-31 20:53:20|6177.15|6139.15|6177.09|6139.09|6177.31|6139.31|6177.02|6139.02|10
1609448010000|2020-12-31 20:53:30|6176.92|6138.92|6178.38|6140.38|6178.38|6140.38|6176.92|6138.92|10
1609448020000|2020-12-31 20:53:40|6178.24|6140.24|6177.86|6139.86|6178.27|6140.27|6177.86|6139.86|9
1609448030000|2020-12-31 20:53:50|6177.84|6139.84|6177.28|6139.28|6177.84|6139.84|6177.23|6139.23|10
1609448040000|2020-12-31 20:54:00|6177.23|6139.23|6175.9|6137.9|6177.23|6139.23|6175.9|6137.9|10
1609448050000|2020-12-31 20:54:10|6175.78|6137.78|6175.53|6137.53|6175.91|6137.91|6175.52|6137.52|10
1609448060000|2020-12-31 20:54:20|6175.71|6137.71|6175.88|6137.88|6176.05|6138.05|6175.54|6137.54|10
1609448070000|2020-12-31 20:54:30|6176.01|6138.01|6175.03|6137.03|6176.01|6138.01|6175.03|6137.03|10
1609448080000|2020-12-31 20:54:40|6174.62|6136.62|6173.42|6135.42|6174.62|6136.62|6173.27|6135.27|8
1609448090000|2020-12-31 20:54:50|6173.47|6135.47|6174.25|6136.25|6174.25|6136.25|6172.93|6134.93|9
1609448100000|2020-12-31 20:55:00|6174.62|6136.62|6175|6137|6175.11|6137.11|6174.62|6136.62|9
1609448110000|2020-12-31 20:55:10|6174.94|6136.94|6173.92|6135.92|6175.03|6137.03|6173.73|6135.73|10
1609448120000|2020-12-31 20:55:20|6173.93|6135.93|6174.71|6136.71|6174.82|6136.82|6173.79|6135.79|9
1609448130000|2020-12-31 20:55:30|6175|6137|6176.61|6138.61|6176.61|6138.61|6175|6137|10
1609448140000|2020-12-31 20:55:40|6176.39|6138.39|6175.05|6137.05|6176.39|6138.39|6174.79|6136.79|10
1609448150000|2020-12-31 20:55:50|6175.09|6137.09|6175.76|6137.76|6175.76|6137.76|6175.06|6137.06|10
1609448160000|2020-12-31 20:56:00|6176.1|6138.1|6177.84|6139.84|6177.84|6139.84|6176.1|6138.1|10
1609448170000|2020-12-31 20:56:10|6177.93|6139.93|6179.87|6141.87|6179.87|6141.87|6177.93|6139.93|10
1609448180000|2020-12-31 20:56:20|6180.1|6142.1|6179|6141|6180.83|6142.83|6179|6141|10
1609448190000|2020-12-31 20:56:30|6178.65|6140.65|6178.26|6140.26|6178.65|6140.65|6178.16|6140.16|10
1609448200000|2020-12-31 20:56:40|6178.37|6140.37|6179.19|6141.19|6179.19|6141.19|6178.22|6140.22|9
1609448210000|2020-12-31 20:56:50|6179.28|6141.28|6179.25|6141.25|6179.64|6141.64|6179.03|6141.03|9
1609448220000|2020-12-31 20:57:00|6179.66|6141.66|6180.23|6142.23|6180.23|6142.23|6179.55|6141.55|10
1609448230000|2020-12-31 20:57:10|6180.21|6142.21|6179.22|6141.22|6180.72|6142.72|6179.22|6141.22|10
1609448240000|2020-12-31 20:57:20|6178.71|6140.71|6178.86|6140.86|6178.86|6140.86|6178.46|6140.46|10
1609448250000|2020-12-31 20:57:30|6178.72|6140.72|6178.47|6140.47|6178.85|6140.85|6178.26|6140.26|10
1609448260000|2020-12-31 20:57:40|6178.37|6140.37|6178.11|6140.11|6178.68|6140.68|6178|6140|10
1609448270000|2020-12-31 20:57:50|6178.03|6140.03|6178.06|6140.06|6178.4|6140.4|6177.85|6139.85|10
1609448280000|2020-12-31 20:58:00|6178.03|6140.03|6177.76|6139.76|6178.28|6140.28|6177.66|6139.66|10
1609448290000|2020-12-31 20:58:10|6178.08|6140.08|6178.3|6140.3|6178.3|6140.3|6177.79|6139.79|9
1609448300000|2020-12-31 20:58:20|6178.54|6140.54|6181.03|6143.03|6181.22|6143.22|6178.54|6140.54|10
1609448310000|2020-12-31 20:58:30|6181.12|6143.12|6184.24|6146.24|6184.6|6146.6|6181.12|6143.12|10
1609448320000|2020-12-31 20:58:40|6184.44|6146.44|6184.15|6146.15|6184.66|6146.66|6184.07|6146.07|10
1609448330000|2020-12-31 20:58:50|6184.46|6146.46|6185.58|6147.58|6185.58|6147.58|6184.46|6146.46|10
1609448340000|2020-12-31 20:59:00|6185.91|6147.91|6185.91|6147.91|6186.17|6148.17|6185.47|6147.47|10
1609448350000|2020-12-31 20:59:10|6185.89|6147.89|6186.19|6148.19|6186.81|6148.81|6185.89|6147.89|10
1609448360000|2020-12-31 20:59:20|6186.28|6148.28|6186.05|6148.05|6186.49|6148.49|6185.81|6147.81|10
1609448370000|2020-12-31 20:59:30|6186.09|6148.09|6187.54|6149.54|6187.54|6149.54|6186.06|6148.06|10
1609448380000|2020-12-31 20:59:40|6187.62|6149.62|6186.7|6148.7|6187.66|6149.66|6186.7|6148.7|10
1609448390000|2020-12-31 20:59:50|6187.08|6149.08|6187.08|6149.08|6187.34|6149.34|6186.8|6148.8|10
1609448400000|2020-12-31 21:00:00|6187.06|6149.06|6189.15|6151.15|6189.15|6151.15|6186.49|6148.49|10
1609448410000|2020-12-31 21:00:10|6189.23|6151.23|6191.35|6153.35|6191.35|6153.35|6189.23|6151.23|10
1609448420000|2020-12-31 21:00:20|6191.53|6153.53|6191.01|6153.01|6192.36|6154.36|6191.01|6153.01|10
1609448430000|2020-12-31 21:00:30|6190.94|6152.94|6189.33|6151.33|6190.94|6152.94|6189.19|6151.19|10
1609448440000|2020-12-31 21:00:40|6189.65|6151.65|6189.9|6151.9|6189.9|6151.9|6189.22|6151.22|9
1609448450000|2020-12-31 21:00:50|6190.08|6152.08|6191.64|6153.64|6191.64|6153.64|6190.08|6152.08|10
1609448460000|2020-12-31 21:01:00|6191.77|6153.77|6190.64|6152.64|6191.77|6153.77|6190.19|6152.19|10
1609448470000|2020-12-31 21:01:10|6190.32|6152.32|6189.89|6151.89|6190.32|6152.32|6189.7|6151.7|10
1609448480000|2020-12-31 21:01:20|6189.72|6151.72|6189.29|6151.29|6189.99|6151.99|6189.29|6151.29|10
1609448490000|2020-12-31 21:01:30|6189.17|6151.17|6186.92|6148.92|6189.17|6151.17|6186.77|6148.77|9
1609448500000|2020-12-31 21:01:40|6186.85|6148.85|6184.28|6146.28|6186.85|6148.85|6184.28|6146.28|10
1609448510000|2020-12-31 21:01:50|6184.63|6146.63|6182.16|6144.16|6184.63|6146.63|6182.03|6144.03|10
1609448520000|2020-12-31 21:02:00|6181.9|6143.9|6181.47|6143.47|6182.11|6144.11|6181.47|6143.47|10
1609448530000|2020-12-31 21:02:10|6181.03|6143.03|6180.01|6142.01|6181.27|6143.27|6180.01|6142.01|10
1609448540000|2020-12-31 21:02:20|6179.82|6141.82|6177.29|6139.29|6179.82|6141.82|6177.28|6139.28|10
1609448550000|2020-12-31 21:02:30|6176.67|6138.67|6172.31|6134.31|6176.67|6138.67|6172.31|6134.31|10
1609448560000|2020-12-31 21:02:40|6171.92|6133.92|6170.52|6132.52|6171.92|6133.92|6169.08|6131.08|10
1609448570000|2020-12-31 21:02:50|6170.47|6132.47|6169.09|6131.09|6170.47|6132.47|6169.09|6131.09|10
1609448580000|2020-12-31 21:03:00|6169.38|6131.38|6168.15|6130.15|6169.77|6131.77|6168.15|6130.15|10
1609448590000|2020-12-31 21:03:10|6168.14|6130.14|6168.55|6130.55|6168.66|6130.66|6168.06|6130.06|10
1609448600000|2020-12-31 21:03:20|6168.49|6130.49|6170.44|6132.44|6170.44|6132.44|6168.44|6130.44|9
1609448610000|2020-12-31 21:03:30|6170.58|6132.58|6170.68|6132.68|6171.08|6133.08|6170.53|6132.53|10
1609448620000|2020-12-31 21:03:40|6170.98|6132.98|6170.94|6132.94|6171.46|6133.46|6170.55|6132.55|9
1609448630000|2020-12-31 21:03:50|6171.01|6133.01|6172.52|6134.52|6172.6|6134.6|6171.01|6133.01|10
1609448640000|2020-12-31 21:04:00|6172.58|6134.58|6170.91|6132.91|6172.59|6134.59|6170.91|6132.91|10
1609448650000|2020-12-31 21:04:10|6171.23|6133.23|6172.32|6134.32|6172.68|6134.68|6171.23|6133.23|10
1609448660000|2020-12-31 21:04:20|6172.05|6134.05|6172.5|6134.5|6172.5|6134.5|6171.86|6133.86|10
1609448670000|2020-12-31 21:04:30|6172.56|6134.56|6172.47|6134.47|6172.67|6134.67|6172.36|6134.36|9
1609448680000|2020-12-31 21:04:40|6172.33|6134.33|6171.71|6133.71|6172.33|6134.33|6171.71|6133.71|9
1609448690000|2020-12-31 21:04:50|6171.88|6133.88|6171.59|6133.59|6171.88|6133.88|6171.59|6133.59|10
1609448700000|2020-12-31 21:05:00|6171.44|6133.44|6170.33|6132.33|6171.44|6133.44|6170.33|6132.33|9
1609448710000|2020-12-31 21:05:10|6170.31|6132.31|6169.18|6131.18|6170.36|6132.36|6169.18|6131.18|10
1609448720000|2020-12-31 21:05:20|6169.07|6131.07|6166.11|6128.11|6169.07|6131.07|6166.11|6128.11|10
1609448730000|2020-12-31 21:05:30|6165.18|6127.18|6161.79|6123.79|6165.18|6127.18|6161.79|6123.79|10
1609448740000|2020-12-31 21:05:40|6161.56|6123.56|6159.13|6121.13|6161.56|6123.56|6159.13|6121.13|10
1609448750000|2020-12-31 21:05:50|6158.69|6120.69|6161.01|6123.01|6161.01|6123.01|6158.24|6120.24|10
1609448760000|2020-12-31 21:06:00|6161.02|6123.02|6162.31|6124.31|6162.4|6124.4|6160.84|6122.84|10
1609448770000|2020-12-31 21:06:10|6162.76|6124.76|6163.99|6125.99|6164.34|6126.34|6162.76|6124.76|10
1609448780000|2020-12-31 21:06:20|6164.19|6126.19|6165.4|6127.4|6165.4|6127.4|6164.19|6126.19|10
1609448790000|2020-12-31 21:06:30|6164.9|6126.9|6164.56|6126.56|6164.9|6126.9|6164.27|6126.27|10
1609448800000|2020-12-31 21:06:40|6164.67|6126.67|6165.23|6127.23|6165.49|6127.49|6164.67|6126.67|10
1609448810000|2020-12-31 21:06:50|6164.67|6126.67|6164.89|6126.89|6165.34|6127.34|6164.62|6126.62|10
1609448820000|2020-12-31 21:07:00|6165.06|6127.06|6165.42|6127.42|6165.42|6127.42|6164.57|6126.57|10
1609448830000|2020-12-31 21:07:10|6165.55|6127.55|6165.79|6127.79|6165.79|6127.79|6165.3|6127.3|9
1609448840000|2020-12-31 21:07:20|6166.2|6128.2|6168.03|6130.03|6168.03|6130.03|6166.2|6128.2|10
1609448850000|2020-12-31 21:07:30|6168|6130|6168.25|6130.25|6168.35|6130.35|6167.86|6129.86|10
1609448860000|2020-12-31 21:07:40|6168.35|6130.35|6169.41|6131.41|6169.41|6131.41|6168.35|6130.35|10
1609448870000|2020-12-31 21:07:50|6169.83|6131.83|6170.62|6132.62|6170.62|6132.62|6169.76|6131.76|10
1609448880000|2020-12-31 21:08:00|6170.68|6132.68|6170.69|6132.69|6170.86|6132.86|6170.66|6132.66|9
1609448890000|2020-12-31 21:08:10|6170.88|6132.88|6169.75|6131.75|6170.88|6132.88|6169.29|6131.29|10
1609448900000|2020-12-31 21:08:20|6169.84|6131.84|6170.09|6132.09|6170.09|6132.09|6169.67|6131.67|10
1609448910000|2020-12-31 21:08:30|6170.32|6132.32|6170.45|6132.45|6170.48|6132.48|6170.21|6132.21|9
1609448920000|2020-12-31 21:08:40|6170.91|6132.91|6172.55|6134.55|6172.55|6134.55|6170.91|6132.91|10
1609448930000|2020-12-31 21:08:50|6172.89|6134.89|6174.29|6136.29|6174.31|6136.31|6172.89|6134.89|10
1609448940000|2020-12-31 21:09:00|6174.08|6136.08|6173.84|6135.84|6174.08|6136.08|6173.84|6135.84|10
1609448950000|2020-12-31 21:09:10|6173.85|6135.85|6173.25|6135.25|6173.85|6135.85|6173.21|6135.21|10
1609448960000|2020-12-31 21:09:20|6173.52|6135.52|6173.37|6135.37|6173.68|6135.68|6173.37|6135.37|10
1609448970000|2020-12-31 21:09:30|6173.61|6135.61|6175.07|6137.07|6175.07|6137.07|6173.61|6135.61|9
1609448980000|2020-12-31 21:09:40|6175.24|6137.24|6177.37|6139.37|6177.37|6139.37|6175.24|6137.24|10
1609448990000|2020-12-31 21:09:50|6177.05|6139.05|6179.05|6141.05|6179.05|6141.05|6177.05|6139.05|9
1609449000000|2020-12-31 21:10:00|6179.09|6141.09|6178.25|6140.25|6179.09|6141.09|6178.14|6140.14|10
1609449010000|2020-12-31 21:10:10|6178.26|6140.26|6179.59|6141.59|6179.59|6141.59|6178.26|6140.26|10
1609449020000|2020-12-31 21:10:20|6179.49|6141.49|6181.19|6143.19|6181.19|6143.19|6179.49|6141.49|10
1609449030000|2020-12-31 21:10:30|6181.25|6143.25|6181.38|6143.38|6181.59|6143.59|6181.25|6143.25|9
1609449040000|2020-12-31 21:10:40|6181.41|6143.41|6181.67|6143.67|6181.95|6143.95|6181.41|6143.41|10
1609449050000|2020-12-31 21:10:50|6181.76|6143.76|6181.9|6143.9|6182.53|6144.53|6181.76|6143.76|9
1609449060000|2020-12-31 21:11:00|6182.17|6144.17|6183.04|6145.04|6183.04|6145.04|6182.17|6144.17|10
1609449070000|2020-12-31 21:11:10|6183.06|6145.06|6184.49|6146.49|6184.49|6146.49|6183.06|6145.06|10
1609449080000|2020-12-31 21:11:20|6184.55|6146.55|6184.63|6146.63|6185.12|6147.12|6184.52|6146.52|10
1609449090000|2020-12-31 21:11:30|6184.44|6146.44|6184.78|6146.78|6184.85|6146.85|6184.04|6146.04|10
1609449100000|2020-12-31 21:11:40|6184.62|6146.62|6185.6|6147.6|6185.6|6147.6|6184.62|6146.62|10
1609449110000|2020-12-31 21:11:50|6185.88|6147.88|6186.55|6148.55|6186.61|6148.61|6185.88|6147.88|10
1609449120000|2020-12-31 21:12:00|6186.95|6148.95|6188.18|6150.18|6188.22|6150.22|6186.87|6148.87|10
1609449130000|2020-12-31 21:12:10|6188.2|6150.2|6187.17|6149.17|6188.33|6150.33|6187.17|6149.17|10
1609449140000|2020-12-31 21:12:20|6187.45|6149.45|6186.25|6148.25|6187.45|6149.45|6186.25|6148.25|10
1609449150000|2020-12-31 21:12:30|6185.76|6147.76|6185.7|6147.7|6185.76|6147.76|6185.23|6147.23|10
1609449160000|2020-12-31 21:12:40|6185.6|6147.6|6185.66|6147.66|6185.92|6147.92|6185.54|6147.54|10
1609449170000|2020-12-31 21:12:50|6185.7|6147.7|6186.23|6148.23|6186.23|6148.23|6185.44|6147.44|10
1609449180000|2020-12-31 21:13:00|6186.18|6148.18|6186.41|6148.41|6186.41|6148.41|6185.95|6147.95|10
1609449190000|2020-12-31 21:13:10|6186.26|6148.26|6186.91|6148.91|6186.91|6148.91|6185.88|6147.88|10
1609449200000|2020-12-31 21:13:20|6187.11|6149.11|6187|6149|6187.58|6149.58|6187|6149|10
1609449210000|2020-12-31 21:13:30|6187.04|6149.04|6189.09|6151.09|6189.09|6151.09|6186.98|6148.98|10
1609449220000|2020-12-31 21:13:40|6189.16|6151.16|6189.63|6151.63|6189.85|6151.85|6189.03|6151.03|10
1609449230000|2020-12-31 21:13:50|6190.17|6152.17|6190.49|6152.49|6190.51|6152.51|6190.02|6152.02|10
1609449240000|2020-12-31 21:14:00|6190.54|6152.54|6191.43|6153.43|6191.64|6153.64|6190.54|6152.54|10
1609449250000|2020-12-31 21:14:10|6191.36|6153.36|6189.81|6151.81|6191.41|6153.41|6189.78|6151.78|10
1609449260000|2020-12-31 21:14:20|6190.09|6152.09|6188.14|6150.14|6190.09|6152.09|6187.91|6149.91|10
1609449270000|2020-12-31 21:14:30|6187.91|6149.91|6188.12|6150.12|6188.26|6150.26|6187.83|6149.83|10
1609449280000|2020-12-31 21:14:40|6188.15|6150.15|6188.47|6150.47|6189.02|6151.02|6188.11|6150.11|10
1609449290000|2020-12-31 21:14:50|6188.63|6150.63|6188.84|6150.84|6188.94|6150.94|6188.53|6150.53|10
1609449300000|2020-12-31 21:15:00|6188.93|6150.93|6189.66|6151.66|6189.9|6151.9|6188.93|6150.93|10
1609449310000|2020-12-31 21:15:10|6189.77|6151.77|6188.76|6150.76|6189.77|6151.77|6188.76|6150.76|10
1609449320000|2020-12-31 21:15:20|6188.88|6150.88|6188.6|6150.6|6189.01|6151.01|6188.6|6150.6|10
1609449330000|2020-12-31 21:15:30|6188.63|6150.63|6188.89|6150.89|6189.22|6151.22|6188.59|6150.59|10
1609449340000|2020-12-31 21:15:40|6188.82|6150.82|6189.56|6151.56|6189.65|6151.65|6188.82|6150.82|10
1609449350000|2020-12-31 21:15:50|6189.6|6151.6|6190.94|6152.94|6190.94|6152.94|6189.37|6151.37|10
1609449360000|2020-12-31 21:16:00|6191.08|6153.08|6191.46|6153.46|6191.71|6153.71|6191.08|6153.08|10
1609449370000|2020-12-31 21:16:10|6191.52|6153.52|6192.14|6154.14|6192.14|6154.14|6191.46|6153.46|8
1609449380000|2020-12-31 21:16:20|6192.06|6154.06|6193.14|6155.14|6193.19|6155.19|6192.06|6154.06|9
1609449390000|2020-12-31 21:16:30|6193.27|6155.27|6192.72|6154.72|6193.32|6155.32|6192.35|6154.35|9
1609449400000|2020-12-31 21:16:40|6192.42|6154.42|6192.51|6154.51|6192.68|6154.68|6192.12|6154.12|9
1609449410000|2020-12-31 21:16:50|6192.61|6154.61|6193.43|6155.43|6193.47|6155.47|6192.61|6154.61|8
1609449420000|2020-12-31 21:17:00|6193.52|6155.52|6194.27|6156.27|6194.39|6156.39|6193.51|6155.51|10
1609449430000|2020-12-31 21:17:10|6195.16|6157.16|6194.5|6156.5|6195.38|6157.38|6194.31|6156.31|10
1609449440000|2020-12-31 21:17:20|6194.45|6156.45|6195.87|6157.87|6196.02|6158.02|6194.4|6156.4|10
1609449450000|2020-12-31 21:17:30|6195.69|6157.69|6195.29|6157.29|6195.69|6157.69|6194.58|6156.58|9
1609449460000|2020-12-31 21:17:40|6195.41|6157.41|6195.55|6157.55|6195.79|6157.79|6195.18|6157.18|10
1609449470000|2020-12-31 21:17:50|6195.37|6157.37|6195.89|6157.89|6195.94|6157.94|6195.32|6157.32|10
1609449480000|2020-12-31 21:18:00|6195.6|6157.6|6196.9|6158.9|6196.9|6158.9|6195.6|6157.6|10
1609449490000|2020-12-31 21:18:10|6196.69|6158.69|6196.33|6158.33|6196.89|6158.89|6196.33|6158.33|10
1609449500000|2020-12-31 21:18:20|6196.19|6158.19|6195.17|6157.17|6196.28|6158.28|6195.17|6157.17|10
1609449510000|2020-12-31 21:18:30|6195.01|6157.01|6192.59|6154.59|6195.56|6157.56|6192.59|6154.59|10
1609449520000|2020-12-31 21:18:40|6192.37|6154.37|6191.72|6153.72|6192.37|6154.37|6191.48|6153.48|9
1609449530000|2020-12-31 21:18:50|6191.87|6153.87|6192.23|6154.23|6192.38|6154.38|6191.86|6153.86|10
1609449540000|2020-12-31 21:19:00|6192.08|6154.08|6191.98|6153.98|6192.08|6154.08|6191.6|6153.6|10
1609449550000|2020-12-31 21:19:10|6191.55|6153.55|6192.81|6154.81|6192.96|6154.96|6191.47|6153.47|10
1609449560000|2020-12-31 21:19:20|6192.89|6154.89|6193.8|6155.8|6194.11|6156.11|6192.89|6154.89|10
1609449570000|2020-12-31 21:19:30|6193.59|6155.59|6195.42|6157.42|6195.42|6157.42|6193.59|6155.59|10
1609449580000|2020-12-31 21:19:40|6195.44|6157.44|6196.64|6158.64|6196.64|6158.64|6195.43|6157.43|10
1609449590000|2020-12-31 21:19:50|6196.96|6158.96|6196.98|6158.98|6197.31|6159.31|6196.81|6158.81|10
1609449600000|2020-12-31 21:20:00|6197.08|6159.08|6196.14|6158.14|6197.28|6159.28|6195.6|6157.6|10
1609449610000|2020-12-31 21:20:10|6195.61|6157.61|6194.59|6156.59|6195.61|6157.61|6194.59|6156.59|10
1609449620000|2020-12-31 21:20:20|6194.44|6156.44|6194|6156|6194.7|6156.7|6194|6156|10
1609449630000|2020-12-31 21:20:30|6193.88|6155.88|6194.57|6156.57|6194.57|6156.57|6193|6155|10
1609449640000|2020-12-31 21:20:40|6194.56|6156.56|6192.32|6154.32|6194.56|6156.56|6192.32|6154.32|10
1609449650000|2020-12-31 21:20:50|6191.87|6153.87|6189.91|6151.91|6191.87|6153.87|6189.91|6151.91|10
1609449660000|2020-12-31 21:21:00|6189.9|6151.9|6192.56|6154.56|6192.56|6154.56|6189.46|6151.46|10
1609449670000|2020-12-31 21:21:10|6192.58|6154.58|6192.47|6154.47|6192.73|6154.73|6192.06|6154.06|10
1609449680000|2020-12-31 21:21:20|6192.38|6154.38|6192.55|6154.55|6192.61|6154.61|6192.32|6154.32|10
1609449690000|2020-12-31 21:21:30|6192.46|6154.46|6192.12|6154.12|6192.46|6154.46|6191.94|6153.94|9
1609449700000|2020-12-31 21:21:40|6192.11|6154.11|6192.14|6154.14|6192.14|6154.14|6191.75|6153.75|10
1609449710000|2020-12-31 21:21:50|6192.13|6154.13|6193.04|6155.04|6193.04|6155.04|6192.13|6154.13|10
1609449720000|2020-12-31 21:22:00|6193.08|6155.08|6192.22|6154.22|6193.34|6155.34|6192.08|6154.08|9
1609449730000|2020-12-31 21:22:10|6192.3|6154.3|6190.54|6152.54|6192.3|6154.3|6190.54|6152.54|9
1609449740000|2020-12-31 21:22:20|6190.3|6152.3|6188.8|6150.8|6190.3|6152.3|6188.45|6150.45|10
1609449750000|2020-12-31 21:22:30|6188.78|6150.78|6187.66|6149.66|6188.78|6150.78|6187.66|6149.66|9
1609449760000|2020-12-31 21:22:40|6187.59|6149.59|6187.55|6149.55|6187.77|6149.77|6187.35|6149.35|9
1609449770000|2020-12-31 21:22:50|6187.53|6149.53|6187.36|6149.36|6187.53|6149.53|6186.91|6148.91|10
1609449780000|2020-12-31 21:23:00|6187.46|6149.46|6187.53|6149.53|6187.72|6149.72|6187.2|6149.2|10
1609449790000|2020-12-31 21:23:10|6187.56|6149.56|6188.27|6150.27|6188.27|6150.27|6187.56|6149.56|10
1609449800000|2020-12-31 21:23:20|6188.18|6150.18|6188.57|6150.57|6188.57|6150.57|6188.01|6150.01|10
1609449810000|2020-12-31 21:23:30|6188.58|6150.58|6188.77|6150.77|6188.97|6150.97|6188.58|6150.58|10
1609449820000|2020-12-31 21:23:40|6188.75|6150.75|6188.38|6150.38|6188.75|6150.75|6188.12|6150.12|9
1609449830000|2020-12-31 21:23:50|6188.35|6150.35|6187.96|6149.96|6188.71|6150.71|6187.96|6149.96|10
1609449840000|2020-12-31 21:24:00|6187.98|6149.98|6187.67|6149.67|6188.06|6150.06|6187.67|6149.67|9
1609449850000|2020-12-31 21:24:10|6187.66|6149.66|6187.76|6149.76|6187.89|6149.89|6187.65|6149.65|10
1609449860000|2020-12-31 21:24:20|6187.83|6149.83|6189.34|6151.34|6189.34|6151.34|6187.83|6149.83|10
1609449870000|2020-12-31 21:24:30|6189.67|6151.67|6190.32|6152.32|6190.32|6152.32|6189.67|6151.67|10
1609449880000|2020-12-31 21:24:40|6190.48|6152.48|6189.82|6151.82|6190.86|6152.86|6189.82|6151.82|10
1609449890000|2020-12-31 21:24:50|6189.65|6151.65|6188.74|6150.74|6189.74|6151.74|6188.74|6150.74|9
1609449900000|2020-12-31 21:25:00|6188.02|6150.02|6187.48|6149.48|6188.14|6150.14|6187.26|6149.26|10
1609449910000|2020-12-31 21:25:10|6187.33|6149.33|6186.2|6148.2|6187.35|6149.35|6186.2|6148.2|10
1609449920000|2020-12-31 21:25:20|6186.26|6148.26|6186.66|6148.66|6186.83|6148.83|6186.26|6148.26|9
1609449930000|2020-12-31 21:25:30|6186.31|6148.31|6185.18|6147.18|6186.31|6148.31|6185.12|6147.12|10
1609449940000|2020-12-31 21:25:40|6185.29|6147.29|6185.72|6147.72|6185.95|6147.95|6185.29|6147.29|10
1609449950000|2020-12-31 21:25:50|6185.62|6147.62|6184.64|6146.64|6185.7|6147.7|6184.64|6146.64|10
1609449960000|2020-12-31 21:26:00|6184.5|6146.5|6184.17|6146.17|6184.5|6146.5|6183.92|6145.92|9
1609449970000|2020-12-31 21:26:10|6184.4|6146.4|6186.01|6148.01|6186.01|6148.01|6184.4|6146.4|10
1609449980000|2020-12-31 21:26:20|6186.06|6148.06|6186.93|6148.93|6186.93|6148.93|6186.06|6148.06|9
1609449990000|2020-12-31 21:26:30|6186.86|6148.86|6186.85|6148.85|6187.06|6149.06|6186.64|6148.64|10
1609450000000|2020-12-31 21:26:40|6186.98|6148.98|6187.27|6149.27|6187.28|6149.28|6186.82|6148.82|10
1609450010000|2020-12-31 21:26:50|6187.37|6149.37|6188.13|6150.13|6188.25|6150.25|6187.15|6149.15|10
1609450020000|2020-12-31 21:27:00|6188.3|6150.3|6186.04|6148.04|6188.33|6150.33|6186.04|6148.04|10
1609450030000|2020-12-31 21:27:10|6185.51|6147.51|6184.78|6146.78|6185.53|6147.53|6184.56|6146.56|10
1609450040000|2020-12-31 21:27:20|6184.96|6146.96|6184.84|6146.84|6184.96|6146.96|6184.58|6146.58|10
1609450050000|2020-12-31 21:27:30|6184.99|6146.99|6186.61|6148.61|6186.61|6148.61|6184.87|6146.87|10
1609450060000|2020-12-31 21:27:40|6186.62|6148.62|6186.82|6148.82|6186.82|6148.82|6186.55|6148.55|10
1609450070000|2020-12-31 21:27:50|6186.79|6148.79|6186.45|6148.45|6187.04|6149.04|6186.45|6148.45|10
1609450080000|2020-12-31 21:28:00|6186.79|6148.79|6186.59|6148.59|6186.83|6148.83|6186.47|6148.47|10
1609450090000|2020-12-31 21:28:10|6186.83|6148.83|6185.42|6147.42|6186.83|6148.83|6185.42|6147.42|9
1609450100000|2020-12-31 21:28:20|6185.23|6147.23|6184.1|6146.1|6185.23|6147.23|6183.75|6145.75|10
1609450110000|2020-12-31 21:28:30|6184.04|6146.04|6183.54|6145.54|6184.16|6146.16|6183.54|6145.54|9
1609450120000|2020-12-31 21:28:40|6183.62|6145.62|6183.99|6145.99|6184.15|6146.15|6183.43|6145.43|10
1609450130000|2020-12-31 21:28:50|6183.97|6145.97|6185.07|6147.07|6185.39|6147.39|6183.97|6145.97|10
1609450140000|2020-12-31 21:29:00|6185.17|6147.17|6185.57|6147.57|6185.69|6147.69|6185.17|6147.17|9
1609450150000|2020-12-31 21:29:10|6185.53|6147.53|6184.84|6146.84|6185.53|6147.53|6184.79|6146.79|9
1609450160000|2020-12-31 21:29:20|6184.74|6146.74|6184.56|6146.56|6184.98|6146.98|6184.56|6146.56|10
1609450170000|2020-12-31 21:29:30|6184.87|6146.87|6185.61|6147.61|6185.61|6147.61|6184.65|6146.65|10
1609450180000|2020-12-31 21:29:40|6185.82|6147.82|6186.08|6148.08|6186.15|6148.15|6185.34|6147.34|10
1609450190000|2020-12-31 21:29:50|6186.14|6148.14|6184.8|6146.8|6186.25|6148.25|6184.8|6146.8|10
1609450200000|2020-12-31 21:30:00|6184.91|6146.91|6184.8|6146.8|6184.97|6146.97|6184.51|6146.51|10
1609450210000|2020-12-31 21:30:10|6184.73|6146.73|6184.47|6146.47|6184.79|6146.79|6184.35|6146.35|9
1609450220000|2020-12-31 21:30:20|6184.49|6146.49|6185.04|6147.04|6185.04|6147.04|6184.49|6146.49|10
1609450230000|2020-12-31 21:30:30|6185.2|6147.2|6184.68|6146.68|6185.3|6147.3|6184.68|6146.68|9
1609450240000|2020-12-31 21:30:40|6184.58|6146.58|6183.38|6145.38|6184.58|6146.58|6183.38|6145.38|9
1609450250000|2020-12-31 21:30:50|6183.65|6145.65|6185.98|6147.98|6186.3|6148.3|6183.65|6145.65|9
1609450260000|2020-12-31 21:31:00|6185.92|6147.92|6187.04|6149.04|6187.04|6149.04|6185.77|6147.77|9
1609450270000|2020-12-31 21:31:10|6187.26|6149.26|6186.52|6148.52|6187.26|6149.26|6186.52|6148.52|10
1609450280000|2020-12-31 21:31:20|6186.38|6148.38|6186.55|6148.55|6186.65|6148.65|6186.34|6148.34|10
1609450290000|2020-12-31 21:31:30|6186.29|6148.29|6186.74|6148.74|6186.74|6148.74|6186.29|6148.29|10
1609450300000|2020-12-31 21:31:40|6186.84|6148.84|6186.36|6148.36|6187.06|6149.06|6186.23|6148.23|10
1609450310000|2020-12-31 21:31:50|6185.7|6147.7|6185.94|6147.94|6186.25|6148.25|6185.63|6147.63|10
1609450320000|2020-12-31 21:32:00|6185.97|6147.97|6186.54|6148.54|6186.64|6148.64|6185.97|6147.97|10
1609450330000|2020-12-31 21:32:10|6186.11|6148.11|6184.7|6146.7|6186.27|6148.27|6184.7|6146.7|10
1609450340000|2020-12-31 21:32:20|6184.75|6146.75|6182.9|6144.9|6184.75|6146.75|6182.9|6144.9|10
1609450350000|2020-12-31 21:32:30|6182.88|6144.88|6183.38|6145.38|6183.4|6145.4|6182.88|6144.88|10
1609450360000|2020-12-31 21:32:40|6183.77|6145.77|6183.58|6145.58|6183.8|6145.8|6183.34|6145.34|9
1609450370000|2020-12-31 21:32:50|6183.76|6145.76|6183.79|6145.79|6184.33|6146.33|6183.76|6145.76|9
1609450380000|2020-12-31 21:33:00|6183.85|6145.85|6184.46|6146.46|6184.63|6146.63|6183.85|6145.85|10
1609450390000|2020-12-31 21:33:10|6184.34|6146.34|6184.6|6146.6|6184.68|6146.68|6184.24|6146.24|10
1609450400000|2020-12-31 21:33:20|6184.47|6146.47|6184.7|6146.7|6184.88|6146.88|6184.47|6146.47|10
1609450410000|2020-12-31 21:33:30|6184.78|6146.78|6184.37|6146.37|6184.98|6146.98|6184.15|6146.15|9
1609450420000|2020-12-31 21:33:40|6183.97|6145.97|6182.64|6144.64|6183.97|6145.97|6182.64|6144.64|10
1609450430000|2020-12-31 21:33:50|6182.81|6144.81|6181.7|6143.7|6182.92|6144.92|6181.7|6143.7|10
1609450440000|2020-12-31 21:34:00|6181.58|6143.58|6181.88|6143.88|6182.04|6144.04|6181.58|6143.58|8
1609450450000|2020-12-31 21:34:10|6181.65|6143.65|6181.92|6143.92|6182.05|6144.05|6181.54|6143.54|9
1609450460000|2020-12-31 21:34:20|6181.13|6143.13|6183.13|6145.13|6183.13|6145.13|6181.13|6143.13|10
1609450470000|2020-12-31 21:34:30|6182.88|6144.88|6182.84|6144.84|6183.04|6145.04|6182.8|6144.8|9
1609450480000|2020-12-31 21:34:40|6182.98|6144.98|6182.84|6144.84|6182.98|6144.98|6182.53|6144.53|9
1609450490000|2020-12-31 21:34:50|6183.01|6145.01|6182.57|6144.57|6183.07|6145.07|6182.57|6144.57|8
1609450500000|2020-12-31 21:35:00|6182.58|6144.58|6181.41|6143.41|6182.58|6144.58|6181.41|6143.41|10
1609450510000|2020-12-31 21:35:10|6181.04|6143.04|6180.65|6142.65|6181.11|6143.11|6180.65|6142.65|9
1609450520000|2020-12-31 21:35:20|6180.84|6142.84|6182.36|6144.36|6182.36|6144.36|6180.73|6142.73|10
1609450530000|2020-12-31 21:35:30|6182.52|6144.52|6182.31|6144.31|6182.53|6144.53|6181.91|6143.91|10
1609450540000|2020-12-31 21:35:40|6182.29|6144.29|6182.51|6144.51|6182.51|6144.51|6182.21|6144.21|10
1609450550000|2020-12-31 21:35:50|6182.7|6144.7|6181.37|6143.37|6182.7|6144.7|6181.25|6143.25|10
1609450560000|2020-12-31 21:36:00|6181.28|6143.28|6180.32|6142.32|6181.42|6143.42|6180.32|6142.32|9
1609450570000|2020-12-31 21:36:10|6180.7|6142.7|6180.81|6142.81|6181.18|6143.18|6180.38|6142.38|10
1609450580000|2020-12-31 21:36:20|6181.13|6143.13|6178.5|6140.5|6181.13|6143.13|6178.5|6140.5|9
1609450590000|2020-12-31 21:36:30|6177.6|6139.6|6178.87|6140.87|6178.87|6140.87|6177.6|6139.6|10
1609450600000|2020-12-31 21:36:40|6178.63|6140.63|6177.19|6139.19|6178.63|6140.63|6177.04|6139.04|10
1609450610000|2020-12-31 21:36:50|6177.14|6139.14|6179|6141|6179|6141|6177.14|6139.14|10
1609450620000|2020-12-31 21:37:00|6178.77|6140.77|6176.7|6138.7|6178.77|6140.77|6176.7|6138.7|10
1609450630000|2020-12-31 21:37:10|6176.72|6138.72|6175.56|6137.56|6176.72|6138.72|6175.56|6137.56|10
1609450640000|2020-12-31 21:37:20|6175.64|6137.64|6175.8|6137.8|6175.98|6137.98|6175.54|6137.54|10
1609450650000|2020-12-31 21:37:30|6175.89|6137.89|6175.65|6137.65|6176.08|6138.08|6175.62|6137.62|10
1609450660000|2020-12-31 21:37:40|6175.71|6137.71|6175.18|6137.18|6175.71|6137.71|6175.06|6137.06|10
1609450670000|2020-12-31 21:37:50|6175.03|6137.03|6175.14|6137.14|6175.26|6137.26|6174.84|6136.84|8
1609450680000|2020-12-31 21:38:00|6175.12|6137.12|6174.66|6136.66|6175.12|6137.12|6174.49|6136.49|10
1609450690000|2020-12-31 21:38:10|6174.58|6136.58|6173.77|6135.77|6174.72|6136.72|6173.77|6135.77|10
1609450700000|2020-12-31 21:38:20|6173.81|6135.81|6171.76|6133.76|6173.95|6135.95|6171.76|6133.76|10
1609450710000|2020-12-31 21:38:30|6171.6|6133.6|6171.21|6133.21|6171.6|6133.6|6170.42|6132.42|9
1609450720000|2020-12-31 21:38:40|6171.38|6133.38|6170.75|6132.75|6171.38|6133.38|6170.62|6132.62|9
1609450730000|2020-12-31 21:38:50|6170.84|6132.84|6170.96|6132.96|6170.96|6132.96|6170.23|6132.23|9
1609450740000|2020-12-31 21:39:00|6171.09|6133.09|6171.07|6133.07|6171.09|6133.09|6170.66|6132.66|10
1609450750000|2020-12-31 21:39:10|6171.14|6133.14|6171.81|6133.81|6171.81|6133.81|6171.14|6133.14|10
1609450760000|2020-12-31 21:39:20|6171.9|6133.9|6172.33|6134.33|6172.54|6134.54|6171.9|6133.9|10
1609450770000|2020-12-31 21:39:30|6172.13|6134.13|6172.82|6134.82|6173.06|6135.06|6172.13|6134.13|8
1609450780000|2020-12-31 21:39:40|6172.66|6134.66|6172.15|6134.15|6172.78|6134.78|6172.15|6134.15|9
1609450790000|2020-12-31 21:39:50|6172.05|6134.05|6170.93|6132.93|6172.05|6134.05|6170.93|6132.93|10
1609450800000|2020-12-31 21:40:00|6170.64|6132.64|6170.01|6132.01|6170.64|6132.64|6169.77|6131.77|9
1609450810000|2020-12-31 21:40:10|6169.96|6131.96|6170.38|6132.38|6170.6|6132.6|6169.9|6131.9|10
1609450820000|2020-12-31 21:40:20|6170.29|6132.29|6170.82|6132.82|6171.15|6133.15|6170.24|6132.24|9
1609450830000|2020-12-31 21:40:30|6170.9|6132.9|6171.77|6133.77|6171.77|6133.77|6170.9|6132.9|10
1609450840000|2020-12-31 21:40:40|6171.84|6133.84|6172.8|6134.8|6172.95|6134.95|6171.84|6133.84|10
1609450850000|2020-12-31 21:40:50|6172.56|6134.56|6171.8|6133.8|6172.67|6134.67|6171.8|6133.8|10
1609450860000|2020-12-31 21:41:00|6171.78|6133.78|6170.63|6132.63|6171.78|6133.78|6170.6|6132.6|10
1609450870000|2020-12-31 21:41:10|6170.64|6132.64|6170.28|6132.28|6170.64|6132.64|6169.8|6131.8|10
1609450880000|2020-12-31 21:41:20|6170.2|6132.2|6170.54|6132.54|6170.75|6132.75|6170.2|6132.2|9
1609450890000|2020-12-31 21:41:30|6170.12|6132.12|6170.39|6132.39|6170.39|6132.39|6169.43|6131.43|10
1609450900000|2020-12-31 21:41:40|6170.68|6132.68|6171.73|6133.73|6171.74|6133.74|6170.68|6132.68|10
1609450910000|2020-12-31 21:41:50|6172.04|6134.04|6172.43|6134.43|6172.43|6134.43|6171.99|6133.99|10
1609450920000|2020-12-31 21:42:00|6172.25|6134.25|6171.92|6133.92|6172.47|6134.47|6171.92|6133.92|9
1609450930000|2020-12-31 21:42:10|6171.48|6133.48|6169.62|6131.62|6171.64|6133.64|6169.61|6131.61|10
1609450940000|2020-12-31 21:42:20|6169.5|6131.5|6169.04|6131.04|6169.51|6131.51|6168.36|6130.36|9
1609450950000|2020-12-31 21:42:30|6169.26|6131.26|6169.69|6131.69|6169.78|6131.78|6169.06|6131.06|10
1609450960000|2020-12-31 21:42:40|6169.52|6131.52|6170.62|6132.62|6170.77|6132.77|6169.52|6131.52|10
1609450970000|2020-12-31 21:42:50|6170.65|6132.65|6170.94|6132.94|6170.94|6132.94|6170.49|6132.49|9
1609450980000|2020-12-31 21:43:00|6170.98|6132.98|6170.76|6132.76|6171.06|6133.06|6170.76|6132.76|9
1609450990000|2020-12-31 21:43:10|6170.92|6132.92|6170.83|6132.83|6171.01|6133.01|6170.64|6132.64|10
1609451000000|2020-12-31 21:43:20|6170.72|6132.72|6171.39|6133.39|6171.43|6133.43|6170.72|6132.72|10
1609451010000|2020-12-31 21:43:30|6171.51|6133.51|6171.35|6133.35|6171.51|6133.51|6171.2|6133.2|10
1609451020000|2020-12-31 21:43:40|6172.04|6134.04|6171.85|6133.85|6172.15|6134.15|6171.74|6133.74|10
1609451030000|2020-12-31 21:43:50|6172.02|6134.02|6172.64|6134.64|6172.66|6134.66|6171.97|6133.97|9
1609451040000|2020-12-31 21:44:00|6172.71|6134.71|6171.9|6133.9|6172.71|6134.71|6171.9|6133.9|9
1609451050000|2020-12-31 21:44:10|6172.03|6134.03|6172.42|6134.42|6172.51|6134.51|6171.63|6133.63|10
1609451060000|2020-12-31 21:44:20|6171.87|6133.87|6168.66|6130.66|6171.87|6133.87|6168.66|6130.66|10
1609451070000|2020-12-31 21:44:30|6168.61|6130.61|6167.94|6129.94|6168.61|6130.61|6167.4|6129.4|9
1609451080000|2020-12-31 21:44:40|6168.13|6130.13|6167.97|6129.97|6168.46|6130.46|6167.83|6129.83|10
1609451090000|2020-12-31 21:44:50|6168.12|6130.12|6168.72|6130.72|6168.93|6130.93|6168.12|6130.12|10
1609451100000|2020-12-31 21:45:00|6168.77|6130.77|6167.82|6129.82|6168.78|6130.78|6167.82|6129.82|10
1609451110000|2020-12-31 21:45:10|6167.81|6129.81|6166.44|6128.44|6167.89|6129.89|6166.44|6128.44|10
1609451120000|2020-12-31 21:45:20|6166.67|6128.67|6166.65|6128.65|6166.89|6128.89|6166.36|6128.36|10
1609451130000|2020-12-31 21:45:30|6166.77|6128.77|6167.27|6129.27|6167.28|6129.28|6166.77|6128.77|10
1609451140000|2020-12-31 21:45:40|6167.01|6129.01|6167.09|6129.09|6167.11|6129.11|6166.8|6128.8|10
1609451150000|2020-12-31 21:45:50|6167.14|6129.14|6167.5|6129.5|6167.5|6129.5|6167.14|6129.14|9
1609451160000|2020-12-31 21:46:00|6167.54|6129.54|6167.84|6129.84|6168.02|6130.02|6167.33|6129.33|10
1609451170000|2020-12-31 21:46:10|6167.92|6129.92|6167.73|6129.73|6168.28|6130.28|6167.73|6129.73|10
1609451180000|2020-12-31 21:46:20|6167.84|6129.84|6166.28|6128.28|6167.97|6129.97|6166.28|6128.28|9
1609451190000|2020-12-31 21:46:30|6166.32|6128.32|6166.57|6128.57|6166.89|6128.89|6165.89|6127.89|10
1609451200000|2020-12-31 21:46:40|6166.59|6128.59|6164.7|6126.7|6166.59|6128.59|6164.7|6126.7|10
1609451210000|2020-12-31 21:46:50|6164.56|6126.56|6162.95|6124.95|6164.56|6126.56|6162.9|6124.9|10
1609451220000|2020-12-31 21:47:00|6163.28|6125.28|6163.16|6125.16|6163.36|6125.36|6162.89|6124.89|9
1609451230000|2020-12-31 21:47:10|6163.12|6125.12|6163.1|6125.1|6163.29|6125.29|6162.84|6124.84|10
1609451240000|2020-12-31 21:47:20|6163.02|6125.02|6162.83|6124.83|6163.02|6125.02|6162.67|6124.67|10
1609451250000|2020-12-31 21:47:30|6162.95|6124.95|6162.95|6124.95|6163|6125|6162.88|6124.88|10
1609451260000|2020-12-31 21:47:40|6163.05|6125.05|6162.67|6124.67|6163.14|6125.14|6162.63|6124.63|10
1609451270000|2020-12-31 21:47:50|6162.8|6124.8|6162.94|6124.94|6163.1|6125.1|6162.76|6124.76|10
1609451280000|2020-12-31 21:48:00|6162.87|6124.87|6162.74|6124.74|6162.87|6124.87|6162.74|6124.74|8
1609451290000|2020-12-31 21:48:10|6162.78|6124.78|6161.79|6123.79|6162.78|6124.78|6161.79|6123.79|10
1609451300000|2020-12-31 21:48:20|6161.54|6123.54|6159.54|6121.54|6161.54|6123.54|6159.54|6121.54|10
1609451310000|2020-12-31 21:48:30|6159.35|6121.35|6161.11|6123.11|6161.11|6123.11|6159.35|6121.35|10
1609451320000|2020-12-31 21:48:40|6160.98|6122.98|6162.11|6124.11|6162.23|6124.23|6160.98|6122.98|10
1609451330000|2020-12-31 21:48:50|6162.19|6124.19|6162.27|6124.27|6162.59|6124.59|6162.19|6124.19|10
1609451340000|2020-12-31 21:49:00|6162|6124|6162.25|6124.25|6162.54|6124.54|6162|6124|9
1609451350000|2020-12-31 21:49:10|6162.24|6124.24|6161.28|6123.28|6162.24|6124.24|6161.28|6123.28|10
1609451360000|2020-12-31 21:49:20|6161.55|6123.55|6161.76|6123.76|6161.76|6123.76|6161.41|6123.41|9
1609451370000|2020-12-31 21:49:30|6162.03|6124.03|6162.1|6124.1|6162.2|6124.2|6161.41|6123.41|10
1609451380000|2020-12-31 21:49:40|6162.2|6124.2|6163.09|6125.09|6163.27|6125.27|6161.89|6123.89|10
1609451390000|2020-12-31 21:49:50|6163.22|6125.22|6164.57|6126.57|6164.57|6126.57|6163.14|6125.14|10
1609451400000|2020-12-31 21:50:00|6165.13|6127.13|6167.44|6129.44|6167.44|6129.44|6165.13|6127.13|10
1609451410000|2020-12-31 21:50:10|6167.72|6129.72|6169.43|6131.43|6169.43|6131.43|6167.72|6129.72|10
1609451420000|2020-12-31 21:50:20|6169.47|6131.47|6171.1|6133.1|6171.1|6133.1|6169.09|6131.09|10
1609451430000|2020-12-31 21:50:30|6171.13|6133.13|6171.61|6133.61|6171.8|6133.8|6171.13|6133.13|10
1609451440000|2020-12-31 21:50:40|6171.64|6133.64|6171.38|6133.38|6171.81|6133.81|6171.29|6133.29|10
1609451450000|2020-12-31 21:50:50|6171.21|6133.21|6171.36|6133.36|6171.9|6133.9|6171.21|6133.21|10
1609451460000|2020-12-31 21:51:00|6171.53|6133.53|6171.12|6133.12|6171.6|6133.6|6171.11|6133.11|10
1609451470000|2020-12-31 21:51:10|6171.03|6133.03|6170.14|6132.14|6171.03|6133.03|6170.14|6132.14|10
1609451480000|2020-12-31 21:51:20|6170.17|6132.17|6170.99|6132.99|6170.99|6132.99|6170.17|6132.17|10
1609451490000|2020-12-31 21:51:30|6170.7|6132.7|6170.81|6132.81|6170.88|6132.88|6170.61|6132.61|10
1609451500000|2020-12-31 21:51:40|6170.88|6132.88|6170.14|6132.14|6170.88|6132.88|6170.09|6132.09|9
1609451510000|2020-12-31 21:51:50|6170.19|6132.19|6170|6132|6170.19|6132.19|6169.65|6131.65|9
1609451520000|2020-12-31 21:52:00|6169.62|6131.62|6169.43|6131.43|6169.87|6131.87|6169.43|6131.43|10
1609451530000|2020-12-31 21:52:10|6169.14|6131.14|6168.34|6130.34|6169.14|6131.14|6168.34|6130.34|7
1609451540000|2020-12-31 21:52:20|6168.65|6130.65|6169.69|6131.69|6169.69|6131.69|6168.34|6130.34|10
1609451550000|2020-12-31 21:52:30|6169.86|6131.86|6171.38|6133.38|6171.38|6133.38|6169.86|6131.86|10
1609451560000|2020-12-31 21:52:40|6171.7|6133.7|6171.15|6133.15|6171.7|6133.7|6171.09|6133.09|10
1609451570000|2020-12-31 21:52:50|6171.2|6133.2|6171.26|6133.26|6171.39|6133.39|6171.18|6133.18|9
1609451580000|2020-12-31 21:53:00|6171.29|6133.29|6170.06|6132.06|6171.34|6133.34|6170.06|6132.06|10
1609451590000|2020-12-31 21:53:10|6170.16|6132.16|6169.08|6131.08|6170.29|6132.29|6169.08|6131.08|10
1609451600000|2020-12-31 21:53:20|6169.02|6131.02|6168.36|6130.36|6169.04|6131.04|6168.36|6130.36|10
1609451610000|2020-12-31 21:53:30|6168.38|6130.38|6167.33|6129.33|6168.49|6130.49|6167.33|6129.33|9
1609451620000|2020-12-31 21:53:40|6167.29|6129.29|6166.11|6128.11|6167.47|6129.47|6166.04|6128.04|10
1609451630000|2020-12-31 21:53:50|6165.56|6127.56|6167.89|6129.89|6167.89|6129.89|6165.53|6127.53|10
1609451640000|2020-12-31 21:54:00|6167.75|6129.75|6168.03|6130.03|6168.13|6130.13|6167.41|6129.41|10
1609451650000|2020-12-31 21:54:10|6168.33|6130.33|6167.1|6129.1|6168.54|6130.54|6167.1|6129.1|10
1609451660000|2020-12-31 21:54:20|6167.05|6129.05|6164.93|6126.93|6167.05|6129.05|6164.93|6126.93|10
1609451670000|2020-12-31 21:54:30|6165.22|6127.22|6167.24|6129.24|6167.3|6129.3|6165.22|6127.22|10
1609451680000|2020-12-31 21:54:40|6167.37|6129.37|6167.4|6129.4|6167.81|6129.81|6167.06|6129.06|9
1609451690000|2020-12-31 21:54:50|6167.39|6129.39|6167.58|6129.58|6167.59|6129.59|6167.2|6129.2|10
1609451700000|2020-12-31 21:55:00|6167.6|6129.6|6166.84|6128.84|6167.68|6129.68|6166.84|6128.84|10
1609451710000|2020-12-31 21:55:10|6166.86|6128.86|6167.64|6129.64|6167.85|6129.85|6166.86|6128.86|10
1609451720000|2020-12-31 21:55:20|6167.56|6129.56|6168.83|6130.83|6168.83|6130.83|6167.56|6129.56|10
1609451730000|2020-12-31 21:55:30|6168.85|6130.85|6170.18|6132.18|6170.18|6132.18|6168.85|6130.85|10
1609451740000|2020-12-31 21:55:40|6170.34|6132.34|6170.28|6132.28|6170.51|6132.51|6169.99|6131.99|10
1609451750000|2020-12-31 21:55:50|6170.03|6132.03|6169.8|6131.8|6170.33|6132.33|6169.8|6131.8|10
1609451760000|2020-12-31 21:56:00|6169.76|6131.76|6169.03|6131.03|6169.79|6131.79|6169.03|6131.03|9
1609451770000|2020-12-31 21:56:10|6169.19|6131.19|6168.85|6130.85|6169.2|6131.2|6168.75|6130.75|9
1609451780000|2020-12-31 21:56:20|6168.71|6130.71|6168.04|6130.04|6168.87|6130.87|6168.04|6130.04|10
1609451790000|2020-12-31 21:56:30|6168.05|6130.05|6167.72|6129.72|6168.05|6130.05|6167.66|6129.66|10
1609451800000|2020-12-31 21:56:40|6167.28|6129.28|6167.09|6129.09|6167.44|6129.44|6167.05|6129.05|10
1609451810000|2020-12-31 21:56:50|6166.94|6128.94|6167.4|6129.4|6167.4|6129.4|6166.71|6128.71|10
1609451820000|2020-12-31 21:57:00|6167.55|6129.55|6167.64|6129.64|6167.98|6129.98|6167.55|6129.55|10
1609451830000|2020-12-31 21:57:10|6167.35|6129.35|6167.39|6129.39|6167.69|6129.69|6167.03|6129.03|10
1609451840000|2020-12-31 21:57:20|6167.52|6129.52|6168.28|6130.28|6168.56|6130.56|6167.52|6129.52|9
1609451850000|2020-12-31 21:57:30|6168.1|6130.1|6167.28|6129.28|6168.1|6130.1|6167.28|6129.28|10
1609451860000|2020-12-31 21:57:40|6167.18|6129.18|6167.23|6129.23|6167.26|6129.26|6166.75|6128.75|10
1609451870000|2020-12-31 21:57:50|6167.12|6129.12|6165.86|6127.86|6167.12|6129.12|6165.79|6127.79|10
1609451880000|2020-12-31 21:58:00|6165.69|6127.69|6165.39|6127.39|6165.69|6127.69|6165.39|6127.39|9
1609451890000|2020-12-31 21:58:10|6165.78|6127.78|6166.67|6128.67|6166.67|6128.67|6165.78|6127.78|10
1609451900000|2020-12-31 21:58:20|6166.72|6128.72|6166.85|6128.85|6167|6129|6166.54|6128.54|10
1609451910000|2020-12-31 21:58:30|6166.95|6128.95|6166.5|6128.5|6166.95|6128.95|6166.46|6128.46|10
1609451920000|2020-12-31 21:58:40|6166.71|6128.71|6166.88|6128.88|6167.06|6129.06|6166.71|6128.71|9
1609451930000|2020-12-31 21:58:50|6167.08|6129.08|6167.69|6129.69|6167.69|6129.69|6167.06|6129.06|10
1609574460000|2021-01-02 08:01:00|6244.27|6206.27|6245.27|6207.27|6245.27|6207.27|6244.27|6206.27|11
1609574470000|2021-01-02 08:01:10|6245.47|6207.47|6245.51|6207.51|6245.92|6207.92|6245.29|6207.29|9
1609574480000|2021-01-02 08:01:20|6245.02|6207.02|6243.49|6205.49|6245.02|6207.02|6243.49|6205.49|10
1609574490000|2021-01-02 08:01:30|6243.67|6205.67|6244.45|6206.45|6244.94|6206.94|6243.67|6205.67|10
1609574500000|2021-01-02 08:01:40|6244.46|6206.46|6245.59|6207.59|6245.89|6207.89|6244.46|6206.46|10
1609574510000|2021-01-02 08:01:50|6245.43|6207.43|6244.6|6206.6|6245.43|6207.43|6244.6|6206.6|10
1609574520000|2021-01-02 08:02:00|6244.42|6206.42|6243.5|6205.5|6244.42|6206.42|6243.19|6205.19|10
1609574530000|2021-01-02 08:02:10|6243.37|6205.37|6244.63|6206.63|6244.63|6206.63|6243.34|6205.34|9
1609574540000|2021-01-02 08:02:20|6244.27|6206.27|6246|6208|6246.05|6208.05|6244.27|6206.27|9
1609574550000|2021-01-02 08:02:30|6246.11|6208.11|6246.17|6208.17|6246.63|6208.63|6246.09|6208.09|10
1609574560000|2021-01-02 08:02:40|6246.27|6208.27|6245.96|6207.96|6246.27|6208.27|6245.93|6207.93|10
1609574570000|2021-01-02 08:02:50|6245.92|6207.92|6247.43|6209.43|6247.43|6209.43|6245.92|6207.92|10
1609574580000|2021-01-02 08:03:00|6247.69|6209.69|6247.84|6209.84|6247.91|6209.91|6247.53|6209.53|9
1609574590000|2021-01-02 08:03:10|6247.49|6209.49|6247.12|6209.12|6247.79|6209.79|6246.97|6208.97|9
1609574600000|2021-01-02 08:03:20|6247.01|6209.01|6247.52|6209.52|6247.62|6209.62|6246.85|6208.85|9
1609574610000|2021-01-02 08:03:30|6247.53|6209.53|6247.74|6209.74|6247.74|6209.74|6247.32|6209.32|10
1609574620000|2021-01-02 08:03:40|6247.73|6209.73|6247.36|6209.36|6247.73|6209.73|6247.05|6209.05|10
1609574630000|2021-01-02 08:03:50|6247.81|6209.81|6249.33|6211.33|6249.63|6211.63|6247.81|6209.81|10
1609574640000|2021-01-02 08:04:00|6249.55|6211.55|6248.31|6210.31|6249.64|6211.64|6248.31|6210.31|10
1609574650000|2021-01-02 08:04:10|6248.27|6210.27|6247.08|6209.08|6248.3|6210.3|6247.08|6209.08|10
1609574660000|2021-01-02 08:04:20|6246.8|6208.8|6245.52|6207.52|6246.8|6208.8|6245.52|6207.52|10
1609574670000|2021-01-02 08:04:30|6245.74|6207.74|6245.91|6207.91|6245.91|6207.91|6245.43|6207.43|10
1609574680000|2021-01-02 08:04:40|6246.13|6208.13|6245.34|6207.34|6246.13|6208.13|6245.34|6207.34|10
1609574690000|2021-01-02 08:04:50|6245.36|6207.36|6244.72|6206.72|6245.36|6207.36|6244.72|6206.72|10
1609574700000|2021-01-02 08:05:00|6244.69|6206.69|6245.43|6207.43|6245.43|6207.43|6244.69|6206.69|10
1609574710000|2021-01-02 08:05:10|6245.05|6207.05|6245.04|6207.04|6245.05|6207.05|6244.48|6206.48|10
1609574720000|2021-01-02 08:05:20|6244.75|6206.75|6245.02|6207.02|6245.05|6207.05|6244.75|6206.75|9
1609574730000|2021-01-02 08:05:30|6244.52|6206.52|6244.03|6206.03|6244.65|6206.65|6243.92|6205.92|10
1609574740000|2021-01-02 08:05:40|6244.16|6206.16|6244.2|6206.2|6244.2|6206.2|6243.84|6205.84|10
1609574750000|2021-01-02 08:05:50|6244.03|6206.03|6244.42|6206.42|6244.42|6206.42|6243.82|6205.82|10
1609574760000|2021-01-02 08:06:00|6244.29|6206.29|6244.01|6206.01|6244.55|6206.55|6244.01|6206.01|10
1609574770000|2021-01-02 08:06:10|6244.19|6206.19|6243.36|6205.36|6244.19|6206.19|6243.36|6205.36|10
1609574780000|2021-01-02 08:06:20|6243.38|6205.38|6243.07|6205.07|6243.46|6205.46|6243.07|6205.07|10
1609574790000|2021-01-02 08:06:30|6243.19|6205.19|6243|6205|6243.19|6205.19|6242.62|6204.62|10
1609574800000|2021-01-02 08:06:40|6243.1|6205.1|6243.32|6205.32|6243.45|6205.45|6243.1|6205.1|9
1609574810000|2021-01-02 08:06:50|6243.04|6205.04|6241.6|6203.6|6243.08|6205.08|6241.6|6203.6|9
1609574820000|2021-01-02 08:07:00|6241.51|6203.51|6240.7|6202.7|6241.51|6203.51|6240.7|6202.7|10
1609574830000|2021-01-02 08:07:10|6240.45|6202.45|6237.87|6199.87|6240.45|6202.45|6237.87|6199.87|9
1609574840000|2021-01-02 08:07:20|6237.49|6199.49|6237.03|6199.03|6237.49|6199.49|6236.84|6198.84|10
1609574850000|2021-01-02 08:07:30|6236.98|6198.98|6236.3|6198.3|6237.02|6199.02|6236.27|6198.27|9
1609574860000|2021-01-02 08:07:40|6236.17|6198.17|6235.18|6197.18|6236.29|6198.29|6235.18|6197.18|10
1609574870000|2021-01-02 08:07:50|6235.12|6197.12|6234.63|6196.63|6235.12|6197.12|6234.63|6196.63|10
1609574880000|2021-01-02 08:08:00|6234.4|6196.4|6234.65|6196.65|6234.82|6196.82|6234.39|6196.39|10
1609574890000|2021-01-02 08:08:10|6234.73|6196.73|6234.73|6196.73|6234.88|6196.88|6234.54|6196.54|10
1609574900000|2021-01-02 08:08:20|6234.79|6196.79|6234.97|6196.97|6235.19|6197.19|6234.64|6196.64|10
1609574910000|2021-01-02 08:08:30|6234.79|6196.79|6235.89|6197.89|6235.89|6197.89|6234.72|6196.72|10
1609574920000|2021-01-02 08:08:40|6236.05|6198.05|6237|6199|6237|6199|6236.05|6198.05|10
1609574930000|2021-01-02 08:08:50|6236.95|6198.95|6236.58|6198.58|6236.97|6198.97|6236.53|6198.53|10
1609574940000|2021-01-02 08:09:00|6236.37|6198.37|6236.22|6198.22|6236.47|6198.47|6236.22|6198.22|9
1609574950000|2021-01-02 08:09:10|6236.34|6198.34|6236.47|6198.47|6236.47|6198.47|6236.07|6198.07|9
1609574960000|2021-01-02 08:09:20|6236.45|6198.45|6236.51|6198.51|6236.7|6198.7|6236.16|6198.16|7
1609574970000|2021-01-02 08:09:30|6235.84|6197.84|6235.18|6197.18|6235.96|6197.96|6235.18|6197.18|10
1609574980000|2021-01-02 08:09:40|6234.87|6196.87|6234.44|6196.44|6234.95|6196.95|6234.44|6196.44|9
1609574990000|2021-01-02 08:09:50|6234.27|6196.27|6233.43|6195.43|6234.27|6196.27|6233.34|6195.34|10
1609575000000|2021-01-02 08:10:00|6233.57|6195.57|6233.11|6195.11|6233.57|6195.57|6232.85|6194.85|10
1609575010000|2021-01-02 08:10:10|6233.32|6195.32|6233.52|6195.52|6233.61|6195.61|6233.22|6195.22|9
1609575020000|2021-01-02 08:10:20|6233.51|6195.51|6232.84|6194.84|6233.51|6195.51|6232.8|6194.8|8
1609575030000|2021-01-02 08:10:30|6232.87|6194.87|6232.1|6194.1|6233.04|6195.04|6232|6194|10
1609575040000|2021-01-02 08:10:40|6231.6|6193.6|6230.1|6192.1|6231.6|6193.6|6230.09|6192.09|10
1609575050000|2021-01-02 08:10:50|6230.09|6192.09|6229.2|6191.2|6230.09|6192.09|6229.19|6191.19|10
1609575060000|2021-01-02 08:11:00|6229.69|6191.69|6227.36|6189.36|6229.69|6191.69|6227.36|6189.36|10
1609575070000|2021-01-02 08:11:10|6227.16|6189.16|6226.5|6188.5|6227.16|6189.16|6226.33|6188.33|10
1609575080000|2021-01-02 08:11:20|6226.49|6188.49|6225.62|6187.62|6226.49|6188.49|6225.21|6187.21|10
1609575090000|2021-01-02 08:11:30|6225.5|6187.5|6223.8|6185.8|6225.5|6187.5|6223.8|6185.8|10
1609575100000|2021-01-02 08:11:40|6223.82|6185.82|6222.09|6184.09|6223.85|6185.85|6222.09|6184.09|10
1609575110000|2021-01-02 08:11:50|6221.79|6183.79|6220.04|6182.04|6222.1|6184.1|6219.91|6181.91|10
1609575120000|2021-01-02 08:12:00|6219.97|6181.97|6221.65|6183.65|6221.65|6183.65|6219.97|6181.97|10
1609575130000|2021-01-02 08:12:10|6221.6|6183.6|6221.57|6183.57|6221.66|6183.66|6221.31|6183.31|10
1609575140000|2021-01-02 08:12:20|6221.47|6183.47|6222.26|6184.26|6222.26|6184.26|6221.3|6183.3|9
1609575150000|2021-01-02 08:12:30|6222.32|6184.32|6221.91|6183.91|6222.32|6184.32|6221.57|6183.57|10
1609575160000|2021-01-02 08:12:40|6222.01|6184.01|6222.16|6184.16|6222.23|6184.23|6222|6184|9
1609575170000|2021-01-02 08:12:50|6221.99|6183.99|6221.04|6183.04|6221.99|6183.99|6221.04|6183.04|10
1609575180000|2021-01-02 08:13:00|6220.97|6182.97|6221.56|6183.56|6222.1|6184.1|6220.97|6182.97|10
1609575190000|2021-01-02 08:13:10|6221.66|6183.66|6221.71|6183.71|6221.99|6183.99|6221.6|6183.6|10
1609575200000|2021-01-02 08:13:20|6221.77|6183.77|6220.45|6182.45|6221.77|6183.77|6220.45|6182.45|10
1609575210000|2021-01-02 08:13:30|6220.26|6182.26|6219.03|6181.03|6220.26|6182.26|6219.03|6181.03|10
1609575220000|2021-01-02 08:13:40|6218.76|6180.76|6216.36|6178.36|6218.76|6180.76|6216.33|6178.33|9
1609575230000|2021-01-02 08:13:50|6216.29|6178.29|6215.48|6177.48|6216.29|6178.29|6215.48|6177.48|10
1609575240000|2021-01-02 08:14:00|6215.13|6177.13|6215.56|6177.56|6215.57|6177.57|6214.8|6176.8|10
1609575250000|2021-01-02 08:14:10|6216.13|6178.13|6215.89|6177.89|6216.4|6178.4|6215.88|6177.88|10
1609575260000|2021-01-02 08:14:20|6214.76|6176.76|6213.55|6175.55|6214.76|6176.76|6213.55|6175.55|10
1609575270000|2021-01-02 08:14:30|6213.11|6175.11|6211.54|6173.54|6213.11|6175.11|6211.54|6173.54|9
1609575280000|2021-01-02 08:14:40|6211.73|6173.73|6210.11|6172.11|6211.73|6173.73|6209.96|6171.96|10
1609575290000|2021-01-02 08:14:50|6210.06|6172.06|6208.73|6170.73|6210.06|6172.06|6208.73|6170.73|10
1609575300000|2021-01-02 08:15:00|6208.54|6170.54|6208.49|6170.49|6209.58|6171.58|6208.49|6170.49|10
1609575310000|2021-01-02 08:15:10|6208.56|6170.56|6208.54|6170.54|6208.76|6170.76|6208.25|6170.25|10
1609575320000|2021-01-02 08:15:20|6208.8|6170.8|6208.78|6170.78|6208.8|6170.8|6208.26|6170.26|10
1609575330000|2021-01-02 08:15:30|6209.12|6171.12|6208.68|6170.68|6209.12|6171.12|6208.33|6170.33|10
1609575340000|2021-01-02 08:15:40|6208.35|6170.35|6207.03|6169.03|6208.37|6170.37|6207.03|6169.03|10
1609575350000|2021-01-02 08:15:50|6207.28|6169.28|6208.44|6170.44|6208.44|6170.44|6207.17|6169.17|9
1609575360000|2021-01-02 08:16:00|6208.42|6170.42|6206.86|6168.86|6208.86|6170.86|6206.86|6168.86|10
1609575370000|2021-01-02 08:16:10|6206.69|6168.69|6203.34|6165.34|6206.74|6168.74|6203.34|6165.34|9
1609575380000|2021-01-02 08:16:20|6202.61|6164.61|6201.09|6163.09|6202.61|6164.61|6201.03|6163.03|10
1609575390000|2021-01-02 08:16:30|6201|6163|6199.63|6161.63|6201.04|6163.04|6199.19|6161.19|9
1609575400000|2021-01-02 08:16:40|6199.39|6161.39|6197.05|6159.05|6199.39|6161.39|6197.05|6159.05|10
1609575410000|2021-01-02 08:16:50|6196.27|6158.27|6193.42|6155.42|6196.27|6158.27|6193.42|6155.42|10
1609575420000|2021-01-02 08:17:00|6193.65|6155.65|6196.18|6158.18|6196.18|6158.18|6193.18|6155.18|10
1609575430000|2021-01-02 08:17:10|6196.54|6158.54|6200.01|6162.01|6200.01|6162.01|6196.54|6158.54|10
1609575440000|2021-01-02 08:17:20|6200.4|6162.4|6200.38|6162.38|6200.4|6162.4|6198.97|6160.97|10
1609575450000|2021-01-02 08:17:30|6200.34|6162.34|6201.07|6163.07|6201.07|6163.07|6199.7|6161.7|10
1609575460000|2021-01-02 08:17:40|6201.01|6163.01|6202.58|6164.58|6202.58|6164.58|6201.01|6163.01|10
1609575470000|2021-01-02 08:17:50|6202.46|6164.46|6202.38|6164.38|6202.46|6164.46|6201.86|6163.86|10
1609575480000|2021-01-02 08:18:00|6202.31|6164.31|6202.01|6164.01|6202.49|6164.49|6201.93|6163.93|10
1609575490000|2021-01-02 08:18:10|6202.02|6164.02|6202.61|6164.61|6202.62|6164.62|6201.92|6163.92|10
1609575500000|2021-01-02 08:18:20|6202.39|6164.39|6204.09|6166.09|6204.16|6166.16|6202.39|6164.39|10
1609575510000|2021-01-02 08:18:30|6204.04|6166.04|6205.68|6167.68|6205.68|6167.68|6203.92|6165.92|10
1609575520000|2021-01-02 08:18:40|6205.86|6167.86|6207.14|6169.14|6207.14|6169.14|6205.86|6167.86|10
1609575530000|2021-01-02 08:18:50|6207.32|6169.32|6207.98|6169.98|6208.2|6170.2|6207.28|6169.28|10
1609575540000|2021-01-02 08:19:00|6207.55|6169.55|6209.2|6171.2|6209.2|6171.2|6207.35|6169.35|10
1609575550000|2021-01-02 08:19:10|6209.1|6171.1|6210.71|6172.71|6210.71|6172.71|6209.02|6171.02|10
1609575560000|2021-01-02 08:19:20|6210.9|6172.9|6209.54|6171.54|6211|6173|6209.47|6171.47|10
1609575570000|2021-01-02 08:19:30|6209.38|6171.38|6210.22|6172.22|6210.26|6172.26|6209.38|6171.38|10
1609575580000|2021-01-02 08:19:40|6210.23|6172.23|6210.67|6172.67|6210.67|6172.67|6210.18|6172.18|10
1609575590000|2021-01-02 08:19:50|6210.64|6172.64|6209.66|6171.66|6210.98|6172.98|6209.55|6171.55|10
1609575600000|2021-01-02 08:20:00|6209.6|6171.6|6207.41|6169.41|6209.6|6171.6|6207.32|6169.32|10
1609575610000|2021-01-02 08:20:10|6206.55|6168.55|6206.64|6168.64|6206.65|6168.65|6206.21|6168.21|10
1609575620000|2021-01-02 08:20:20|6206.83|6168.83|6206.96|6168.96|6207.17|6169.17|6206.79|6168.79|10
1609575630000|2021-01-02 08:20:30|6207.47|6169.47|6206.91|6168.91|6208.13|6170.13|6206.91|6168.91|10
1609575640000|2021-01-02 08:20:40|6206.94|6168.94|6206.77|6168.77|6207.19|6169.19|6206.5|6168.5|10
1609575650000|2021-01-02 08:20:50|6206.51|6168.51|6207.73|6169.73|6207.87|6169.87|6206.49|6168.49|10
1609575660000|2021-01-02 08:21:00|6207.76|6169.76|6209.38|6171.38|6209.38|6171.38|6207.76|6169.76|9
1609575670000|2021-01-02 08:21:10|6209.94|6171.94|6212.12|6174.12|6212.14|6174.14|6209.94|6171.94|10
1609575680000|2021-01-02 08:21:20|6212.31|6174.31|6213.58|6175.58|6213.58|6175.58|6212.31|6174.31|10
1609575690000|2021-01-02 08:21:30|6213.6|6175.6|6213.15|6175.15|6213.69|6175.69|6213.15|6175.15|9
1609575700000|2021-01-02 08:21:40|6213.33|6175.33|6214.63|6176.63|6214.65|6176.65|6213.33|6175.33|10
1609575710000|2021-01-02 08:21:50|6214.85|6176.85|6213.53|6175.53|6214.85|6176.85|6213.53|6175.53|10
1609575720000|2021-01-02 08:22:00|6213.6|6175.6|6213.93|6175.93|6213.94|6175.94|6213.6|6175.6|10
1609575730000|2021-01-02 08:22:10|6214.16|6176.16|6213.22|6175.22|6214.32|6176.32|6213.22|6175.22|10
1609575740000|2021-01-02 08:22:20|6212.97|6174.97|6212.22|6174.22|6213.06|6175.06|6212.22|6174.22|10
1609575750000|2021-01-02 08:22:30|6212.21|6174.21|6211.44|6173.44|6212.71|6174.71|6211.25|6173.25|9
1609575760000|2021-01-02 08:22:40|6211.11|6173.11|6211.08|6173.08|6211.18|6173.18|6210.95|6172.95|10
1609575770000|2021-01-02 08:22:50|6210.94|6172.94|6208.92|6170.92|6211.1|6173.1|6208.9|6170.9|10
1609575780000|2021-01-02 08:23:00|6208.76|6170.76|6210.16|6172.16|6210.16|6172.16|6208.65|6170.65|10
1609575790000|2021-01-02 08:23:10|6210.4|6172.4|6211.84|6173.84|6211.84|6173.84|6210.4|6172.4|10
1609575800000|2021-01-02 08:23:20|6211.85|6173.85|6211.95|6173.95|6212.52|6174.52|6211.85|6173.85|9
1609575810000|2021-01-02 08:23:30|6212.08|6174.08|6211.67|6173.67|6212.08|6174.08|6211.67|6173.67|9
1609575820000|2021-01-02 08:23:40|6211.8|6173.8|6212.64|6174.64|6212.67|6174.67|6211.72|6173.72|10
1609575830000|2021-01-02 08:23:50|6212.63|6174.63|6211.6|6173.6|6212.75|6174.75|6211.6|6173.6|10
1609575840000|2021-01-02 08:24:00|6211.73|6173.73|6211.59|6173.59|6211.89|6173.89|6211.59|6173.59|9
1609575850000|2021-01-02 08:24:10|6211.53|6173.53|6212.54|6174.54|6212.55|6174.55|6211.53|6173.53|10
1609575860000|2021-01-02 08:24:20|6212.57|6174.57|6212.17|6174.17|6212.57|6174.57|6212.15|6174.15|8
1609575870000|2021-01-02 08:24:30|6211.79|6173.79|6212.67|6174.67|6212.67|6174.67|6211.3|6173.3|10
1609575880000|2021-01-02 08:24:40|6213.18|6175.18|6214.58|6176.58|6214.7|6176.7|6213.18|6175.18|10
1609575890000|2021-01-02 08:24:50|6214.47|6176.47|6213.74|6175.74|6214.61|6176.61|6213.74|6175.74|10
1609575900000|2021-01-02 08:25:00|6213.73|6175.73|6214.11|6176.11|6214.24|6176.24|6213.67|6175.67|10
1609575910000|2021-01-02 08:25:10|6214.13|6176.13|6210.76|6172.76|6214.13|6176.13|6210.76|6172.76|10
1609575920000|2021-01-02 08:25:20|6210.85|6172.85|6211.34|6173.34|6211.34|6173.34|6210.72|6172.72|10
1609575930000|2021-01-02 08:25:30|6211.77|6173.77|6211.94|6173.94|6211.94|6173.94|6211.21|6173.21|9
1609575940000|2021-01-02 08:25:40|6212.03|6174.03|6212.77|6174.77|6212.77|6174.77|6212.03|6174.03|10
1609575950000|2021-01-02 08:25:50|6212.44|6174.44|6211.6|6173.6|6212.5|6174.5|6211.6|6173.6|10
1609575960000|2021-01-02 08:26:00|6211.42|6173.42|6211.83|6173.83|6211.9|6173.9|6211.32|6173.32|10
1609575970000|2021-01-02 08:26:10|6211.75|6173.75|6213.87|6175.87|6213.9|6175.9|6211.75|6173.75|10
1609575980000|2021-01-02 08:26:20|6214.16|6176.16|6215.88|6177.88|6215.88|6177.88|6213.93|6175.93|10
1609575990000|2021-01-02 08:26:30|6215.66|6177.66|6216.61|6178.61|6216.61|6178.61|6215.66|6177.66|10
1609576000000|2021-01-02 08:26:40|6216.63|6178.63|6217.91|6179.91|6217.96|6179.96|6216.63|6178.63|10
1609576010000|2021-01-02 08:26:50|6218.12|6180.12|6220.39|6182.39|6220.39|6182.39|6218.12|6180.12|10
1609576020000|2021-01-02 08:27:00|6220.49|6182.49|6220.75|6182.75|6221.02|6183.02|6220.33|6182.33|10
1609576030000|2021-01-02 08:27:10|6220.71|6182.71|6220.48|6182.48|6220.71|6182.71|6220.39|6182.39|9
1609576040000|2021-01-02 08:27:20|6220.39|6182.39|6220.1|6182.1|6220.63|6182.63|6220.1|6182.1|10
1609576050000|2021-01-02 08:27:30|6220.05|6182.05|6219.92|6181.92|6220.3|6182.3|6219.92|6181.92|9
1609576060000|2021-01-02 08:27:40|6219.73|6181.73|6219.56|6181.56|6219.89|6181.89|6219.31|6181.31|8
1609576070000|2021-01-02 08:27:50|6219.28|6181.28|6218.03|6180.03|6219.28|6181.28|6218.03|6180.03|9
1609576080000|2021-01-02 08:28:00|6217.87|6179.87|6216.99|6178.99|6217.87|6179.87|6216.43|6178.43|10
1609576090000|2021-01-02 08:28:10|6217.23|6179.23|6216.83|6178.83|6217.23|6179.23|6216.67|6178.67|10
1609576100000|2021-01-02 08:28:20|6216.7|6178.7|6217|6179|6217|6179|6216.45|6178.45|10
1609576110000|2021-01-02 08:28:30|6217.01|6179.01|6217.64|6179.64|6217.64|6179.64|6217.01|6179.01|10
1609576120000|2021-01-02 08:28:40|6217.47|6179.47|6217.17|6179.17|6217.47|6179.47|6216.97|6178.97|10
1609576130000|2021-01-02 08:28:50|6217.44|6179.44|6217.61|6179.61|6218.17|6180.17|6217.44|6179.44|10
1609576140000|2021-01-02 08:29:00|6217.47|6179.47|6217.15|6179.15|6217.48|6179.48|6216.78|6178.78|10
1609576150000|2021-01-02 08:29:10|6216.67|6178.67|6214.42|6176.42|6216.67|6178.67|6214.42|6176.42|10
1609576160000|2021-01-02 08:29:20|6214.81|6176.81|6215.02|6177.02|6215.38|6177.38|6214.49|6176.49|10
1609576170000|2021-01-02 08:29:30|6215.11|6177.11|6214.23|6176.23|6215.11|6177.11|6213.98|6175.98|10
1609576180000|2021-01-02 08:29:40|6214.33|6176.33|6214.19|6176.19|6214.33|6176.33|6213.95|6175.95|10
1609576190000|2021-01-02 08:29:50|6214.34|6176.34|6213.87|6175.87|6214.34|6176.34|6213.87|6175.87|10
1609576200000|2021-01-02 08:30:00|6213.79|6175.79|6214.47|6176.47|6214.81|6176.81|6213.79|6175.79|10
1609576210000|2021-01-02 08:30:10|6214.51|6176.51|6215.03|6177.03|6215.12|6177.12|6214.44|6176.44|9
1609576220000|2021-01-02 08:30:20|6214.98|6176.98|6214.75|6176.75|6215.03|6177.03|6214.42|6176.42|10
1609576230000|2021-01-02 08:30:30|6214.86|6176.86|6215.23|6177.23|6215.55|6177.55|6214.85|6176.85|10
1609576240000|2021-01-02 08:30:40|6215.27|6177.27|6214.73|6176.73|6215.32|6177.32|6214.72|6176.72|9
1609576250000|2021-01-02 08:30:50|6214.67|6176.67|6212.61|6174.61|6214.67|6176.67|6212.61|6174.61|9
1609576260000|2021-01-02 08:31:00|6211.48|6173.48|6208.08|6170.08|6211.48|6173.48|6208.08|6170.08|10
1609576270000|2021-01-02 08:31:10|6207.87|6169.87|6205.26|6167.26|6207.95|6169.95|6205.01|6167.01|10
1609576280000|2021-01-02 08:31:20|6205.27|6167.27|6204.98|6166.98|6205.27|6167.27|6204.56|6166.56|9
1609576290000|2021-01-02 08:31:30|6204.74|6166.74|6203.72|6165.72|6204.86|6166.86|6203.72|6165.72|10
1609576300000|2021-01-02 08:31:40|6202.85|6164.85|6200.2|6162.2|6203.03|6165.03|6200.2|6162.2|10
1609576310000|2021-01-02 08:31:50|6200|6162|6200.81|6162.81|6200.81|6162.81|6199.73|6161.73|10
1609576320000|2021-01-02 08:32:00|6200.93|6162.93|6204.87|6166.87|6204.87|6166.87|6200.93|6162.93|10
1609576330000|2021-01-02 08:32:10|6204.89|6166.89|6205.46|6167.46|6205.49|6167.49|6204.86|6166.86|10
1609576340000|2021-01-02 08:32:20|6205.67|6167.67|6206.77|6168.77|6207.03|6169.03|6205.67|6167.67|10
1609576350000|2021-01-02 08:32:30|6206.35|6168.35|6205|6167|6206.36|6168.36|6204.68|6166.68|10
1609576360000|2021-01-02 08:32:40|6205.03|6167.03|6204.59|6166.59|6205.2|6167.2|6204.39|6166.39|10
1609576370000|2021-01-02 08:32:50|6204.7|6166.7|6205.04|6167.04|6205.04|6167.04|6204.44|6166.44|10
1609576380000|2021-01-02 08:33:00|6205.06|6167.06|6207.67|6169.67|6207.67|6169.67|6205.06|6167.06|10
1609576390000|2021-01-02 08:33:10|6208.35|6170.35|6211.73|6173.73|6211.73|6173.73|6208.35|6170.35|10
1609576400000|2021-01-02 08:33:20|6212.09|6174.09|6212.49|6174.49|6212.8|6174.8|6211.99|6173.99|10
1609576410000|2021-01-02 08:33:30|6212.47|6174.47|6213.16|6175.16|6213.18|6175.18|6212.47|6174.47|10
1609576420000|2021-01-02 08:33:40|6213.06|6175.06|6214.74|6176.74|6214.74|6176.74|6213.06|6175.06|9
1609576430000|2021-01-02 08:33:50|6214.49|6176.49|6213.56|6175.56|6214.99|6176.99|6213.56|6175.56|9
1609576440000|2021-01-02 08:34:00|6213.21|6175.21|6212.56|6174.56|6213.21|6175.21|6212.41|6174.41|10
1609576450000|2021-01-02 08:34:10|6212.72|6174.72|6215.2|6177.2|6215.2|6177.2|6212.72|6174.72|10
1609576460000|2021-01-02 08:34:20|6215.93|6177.93|6216.92|6178.92|6216.92|6178.92|6215.87|6177.87|9
1609576470000|2021-01-02 08:34:30|6217.16|6179.16|6218.2|6180.2|6218.36|6180.36|6217.16|6179.16|10
1609576480000|2021-01-02 08:34:40|6219.31|6181.31|6221.88|6183.88|6221.88|6183.88|6219.31|6181.31|10
1609576490000|2021-01-02 08:34:50|6221.87|6183.87|6222.99|6184.99|6223.25|6185.25|6221.75|6183.75|10
1609576500000|2021-01-02 08:35:00|6223.14|6185.14|6222.62|6184.62|6223.4|6185.4|6222.62|6184.62|10
1609576510000|2021-01-02 08:35:10|6222.65|6184.65|6220.68|6182.68|6222.65|6184.65|6220.68|6182.68|9
1609576520000|2021-01-02 08:35:20|6220.67|6182.67|6219.54|6181.54|6220.67|6182.67|6219.53|6181.53|10
1609576530000|2021-01-02 08:35:30|6219.22|6181.22|6218.89|6180.89|6219.22|6181.22|6218.8|6180.8|10
1609576540000|2021-01-02 08:35:40|6218.8|6180.8|6217.91|6179.91|6218.8|6180.8|6217.91|6179.91|9
1609576550000|2021-01-02 08:35:50|6217.95|6179.95|6218.55|6180.55|6218.55|6180.55|6217.9|6179.9|10
1609576560000|2021-01-02 08:36:00|6218.85|6180.85|6219.3|6181.3|6219.3|6181.3|6218.47|6180.47|10
1609576570000|2021-01-02 08:36:10|6219.44|6181.44|6220|6182|6220|6182|6219.4|6181.4|10
1609576580000|2021-01-02 08:36:20|6219.71|6181.71|6219.64|6181.64|6219.79|6181.79|6219.54|6181.54|9
1609576590000|2021-01-02 08:36:30|6219.54|6181.54|6220|6182|6220.01|6182.01|6219.22|6181.22|10
1609576600000|2021-01-02 08:36:40|6220.34|6182.34|6220.88|6182.88|6220.88|6182.88|6220.34|6182.34|10
1609576610000|2021-01-02 08:36:50|6220.86|6182.86|6221.06|6183.06|6221.25|6183.25|6220.86|6182.86|10
1609576620000|2021-01-02 08:37:00|6221.14|6183.14|6221.09|6183.09|6221.28|6183.28|6220.97|6182.97|10
1609576630000|2021-01-02 08:37:10|6221.17|6183.17|6220.87|6182.87|6221.53|6183.53|6220.72|6182.72|10
1609576640000|2021-01-02 08:37:20|6220.49|6182.49|6220.78|6182.78|6220.78|6182.78|6220.33|6182.33|10
1609576650000|2021-01-02 08:37:30|6220.83|6182.83|6220.53|6182.53|6220.97|6182.97|6220.53|6182.53|6
1609576660000|2021-01-02 08:37:40|6220.32|6182.32|6220.92|6182.92|6220.94|6182.94|6220.13|6182.13|10
1609576670000|2021-01-02 08:37:50|6221.06|6183.06|6221.52|6183.52|6221.52|6183.52|6221.06|6183.06|9
1609576680000|2021-01-02 08:38:00|6221.48|6183.48|6221.39|6183.39|6221.58|6183.58|6221.2|6183.2|10
1609576690000|2021-01-02 08:38:10|6221.48|6183.48|6222.32|6184.32|6222.41|6184.41|6221.48|6183.48|9
1609576700000|2021-01-02 08:38:20|6222.25|6184.25|6221.15|6183.15|6222.25|6184.25|6221.15|6183.15|10
1609576710000|2021-01-02 08:38:30|6221.22|6183.22|6220.71|6182.71|6221.22|6183.22|6220.48|6182.48|9
1609576720000|2021-01-02 08:38:40|6220.51|6182.51|6219.58|6181.58|6220.67|6182.67|6219.58|6181.58|9
1609576730000|2021-01-02 08:38:50|6219.07|6181.07|6218.47|6180.47|6219.07|6181.07|6218.47|6180.47|10
1609576740000|2021-01-02 08:39:00|6218.68|6180.68|6218.72|6180.72|6218.72|6180.72|6218.16|6180.16|10
1609576750000|2021-01-02 08:39:10|6218.67|6180.67|6219.12|6181.12|6219.24|6181.24|6218.67|6180.67|10
1609576760000|2021-01-02 08:39:20|6219.22|6181.22|6220.29|6182.29|6220.29|6182.29|6219.18|6181.18|10
1609576770000|2021-01-02 08:39:30|6220.41|6182.41|6220.69|6182.69|6220.93|6182.93|6220.41|6182.41|10
1609576780000|2021-01-02 08:39:40|6220.6|6182.6|6220.76|6182.76|6220.79|6182.79|6220.48|6182.48|10
1609576790000|2021-01-02 08:39:50|6220.8|6182.8|6221.21|6183.21|6221.21|6183.21|6220.68|6182.68|10
1609576800000|2021-01-02 08:40:00|6221.5|6183.5|6222|6184|6222|6184|6221.46|6183.46|10
1609576810000|2021-01-02 08:40:10|6221.98|6183.98|6222.63|6184.63|6222.73|6184.73|6221.98|6183.98|10
1609576820000|2021-01-02 08:40:20|6222.56|6184.56|6223.7|6185.7|6223.76|6185.76|6222.56|6184.56|10
1609576830000|2021-01-02 08:40:30|6223.55|6185.55|6223.88|6185.88|6223.88|6185.88|6223.38|6185.38|9
1609576840000|2021-01-02 08:40:40|6223.85|6185.85|6223.38|6185.38|6224|6186|6223.38|6185.38|10
1609576850000|2021-01-02 08:40:50|6223.33|6185.33|6224.08|6186.08|6224.08|6186.08|6223.29|6185.29|10
1609576860000|2021-01-02 08:41:00|6224.05|6186.05|6224.08|6186.08|6224.08|6186.08|6223.78|6185.78|10
1609576870000|2021-01-02 08:41:10|6224.03|6186.03|6224.37|6186.37|6224.37|6186.37|6223.89|6185.89|10
1609576880000|2021-01-02 08:41:20|6224.29|6186.29|6224.5|6186.5|6224.69|6186.69|6224.29|6186.29|8
1609576890000|2021-01-02 08:41:30|6224.48|6186.48|6224.33|6186.33|6224.63|6186.63|6224.33|6186.33|10
1609576900000|2021-01-02 08:41:40|6224.28|6186.28|6224.4|6186.4|6224.44|6186.44|6224.23|6186.23|10
1609576910000|2021-01-02 08:41:50|6224.37|6186.37|6224.22|6186.22|6224.37|6186.37|6223.97|6185.97|10
1609576920000|2021-01-02 08:42:00|6224.09|6186.09|6224.13|6186.13|6224.38|6186.38|6224.06|6186.06|10
1609576930000|2021-01-02 08:42:10|6224.16|6186.16|6223.19|6185.19|6224.16|6186.16|6223.16|6185.16|10
1609576940000|2021-01-02 08:42:20|6222.8|6184.8|6221.21|6183.21|6222.8|6184.8|6221.08|6183.08|10
1609576950000|2021-01-02 08:42:30|6220.76|6182.76|6220.32|6182.32|6220.93|6182.93|6220.25|6182.25|10
1609576960000|2021-01-02 08:42:40|6220.27|6182.27|6220.16|6182.16|6220.27|6182.27|6219.83|6181.83|9
1609576970000|2021-01-02 08:42:50|6220.14|6182.14|6220.3|6182.3|6220.36|6182.36|6219.92|6181.92|10
1609576980000|2021-01-02 08:43:00|6219.8|6181.8|6219.89|6181.89|6219.95|6181.95|6219.56|6181.56|10
1609576990000|2021-01-02 08:43:10|6219.83|6181.83|6218.31|6180.31|6219.83|6181.83|6218.31|6180.31|10
1609577000000|2021-01-02 08:43:20|6218.45|6180.45|6218.21|6180.21|6218.45|6180.45|6217.87|6179.87|10
1609577010000|2021-01-02 08:43:30|6218.44|6180.44|6219.36|6181.36|6219.36|6181.36|6218.44|6180.44|9
1609577020000|2021-01-02 08:43:40|6219.48|6181.48|6220.07|6182.07|6220.07|6182.07|6219.37|6181.37|9
1609577030000|2021-01-02 08:43:50|6220.1|6182.1|6219.92|6181.92|6220.11|6182.11|6219.61|6181.61|10
1609577040000|2021-01-02 08:44:00|6219.9|6181.9|6220.21|6182.21|6220.21|6182.21|6219.76|6181.76|8
1609577050000|2021-01-02 08:44:10|6220.45|6182.45|6220.67|6182.67|6220.86|6182.86|6220.42|6182.42|10
1609577060000|2021-01-02 08:44:20|6220.4|6182.4|6219.93|6181.93|6220.56|6182.56|6219.93|6181.93|9
1609577070000|2021-01-02 08:44:30|6219.81|6181.81|6219.56|6181.56|6219.84|6181.84|6219.55|6181.55|9
1609577080000|2021-01-02 08:44:40|6219.78|6181.78|6220.26|6182.26|6220.26|6182.26|6219.78|6181.78|9
1609577090000|2021-01-02 08:44:50|6220.29|6182.29|6220.23|6182.23|6220.35|6182.35|6219.99|6181.99|10
1609577100000|2021-01-02 08:45:00|6220.54|6182.54|6221.61|6183.61|6221.67|6183.67|6220.5|6182.5|9
1609577110000|2021-01-02 08:45:10|6221.81|6183.81|6222.62|6184.62|6222.62|6184.62|6221.81|6183.81|10
1609577120000|2021-01-02 08:45:20|6222.88|6184.88|6222.98|6184.98|6223.11|6185.11|6222.88|6184.88|10
1609577130000|2021-01-02 08:45:30|6223.06|6185.06|6223.18|6185.18|6223.27|6185.27|6222.94|6184.94|10
1609577140000|2021-01-02 08:45:40|6223.29|6185.29|6224.35|6186.35|6224.47|6186.47|6223.29|6185.29|10
1609577150000|2021-01-02 08:45:50|6224.33|6186.33|6224.37|6186.37|6224.37|6186.37|6224.21|6186.21|8
1609577160000|2021-01-02 08:46:00|6224.47|6186.47|6223.92|6185.92|6224.47|6186.47|6223.88|6185.88|9
1609577170000|2021-01-02 08:46:10|6224.08|6186.08|6223.95|6185.95|6224.51|6186.51|6223.95|6185.95|10
1609577180000|2021-01-02 08:46:20|6223.89|6185.89|6223.58|6185.58|6223.89|6185.89|6223.55|6185.55|10
1609577190000|2021-01-02 08:46:30|6223.53|6185.53|6223.43|6185.43|6224.02|6186.02|6223.43|6185.43|10
1609577200000|2021-01-02 08:46:40|6223.31|6185.31|6222.81|6184.81|6223.34|6185.34|6222.77|6184.77|9
1609577210000|2021-01-02 08:46:50|6222.77|6184.77|6222.61|6184.61|6222.9|6184.9|6222.57|6184.57|10
1609577220000|2021-01-02 08:47:00|6222.56|6184.56|6221.9|6183.9|6222.56|6184.56|6221.78|6183.78|10
1609577230000|2021-01-02 08:47:10|6221.83|6183.83|6221.81|6183.81|6221.83|6183.83|6221.47|6183.47|10
1609577240000|2021-01-02 08:47:20|6221.99|6183.99|6221.76|6183.76|6221.99|6183.99|6221.65|6183.65|10
1609577250000|2021-01-02 08:47:30|6221.74|6183.74|6220.96|6182.96|6221.74|6183.74|6220.9|6182.9|9
1609577260000|2021-01-02 08:47:40|6220.75|6182.75|6220.99|6182.99|6221.33|6183.33|6220.72|6182.72|10
1609577270000|2021-01-02 08:47:50|6221.09|6183.09|6220.81|6182.81|6221.37|6183.37|6220.8|6182.8|10
1609577280000|2021-01-02 08:48:00|6220.86|6182.86|6221.68|6183.68|6221.68|6183.68|6220.66|6182.66|10
1609577290000|2021-01-02 08:48:10|6221.72|6183.72|6222.42|6184.42|6222.42|6184.42|6221.51|6183.51|10
1609577300000|2021-01-02 08:48:20|6222.37|6184.37|6222.12|6184.12|6222.37|6184.37|6222.05|6184.05|10
1609577310000|2021-01-02 08:48:30|6222.14|6184.14|6221.32|6183.32|6222.26|6184.26|6221.2|6183.2|10
1609577320000|2021-01-02 08:48:40|6221.26|6183.26|6221.53|6183.53|6221.58|6183.58|6221.06|6183.06|7
1609577330000|2021-01-02 08:48:50|6221.31|6183.31|6221|6183|6221.67|6183.67|6221|6183|10
1609577340000|2021-01-02 08:49:00|6221.16|6183.16|6221.63|6183.63|6221.7|6183.7|6220.92|6182.92|10
1609577350000|2021-01-02 08:49:10|6221.77|6183.77|6222.44|6184.44|6222.64|6184.64|6221.6|6183.6|10
1609577360000|2021-01-02 08:49:20|6222.38|6184.38|6222.06|6184.06|6222.38|6184.38|6221.87|6183.87|9
1609577370000|2021-01-02 08:49:30|6221.98|6183.98|6220.77|6182.77|6221.98|6183.98|6220.75|6182.75|10
1609577380000|2021-01-02 08:49:40|6220.93|6182.93|6219.89|6181.89|6220.93|6182.93|6219.89|6181.89|9
1609577390000|2021-01-02 08:49:50|6219.95|6181.95|6219.65|6181.65|6220.04|6182.04|6219.58|6181.58|10
1609577400000|2021-01-02 08:50:00|6219.14|6181.14|6219.15|6181.15|6219.63|6181.63|6219.05|6181.05|9
1609577410000|2021-01-02 08:50:10|6219.3|6181.3|6219.23|6181.23|6219.64|6181.64|6219.19|6181.19|9
1609577420000|2021-01-02 08:50:20|6219.24|6181.24|6219.55|6181.55|6219.74|6181.74|6219.2|6181.2|9
1609577430000|2021-01-02 08:50:30|6219.62|6181.62|6220.28|6182.28|6220.28|6182.28|6219.62|6181.62|10
1609577440000|2021-01-02 08:50:40|6220.41|6182.41|6221.19|6183.19|6221.33|6183.33|6220.41|6182.41|10
1609577450000|2021-01-02 08:50:50|6221.2|6183.2|6221.65|6183.65|6221.71|6183.71|6221.2|6183.2|10
1609577460000|2021-01-02 08:51:00|6221.29|6183.29|6220.74|6182.74|6221.31|6183.31|6220.74|6182.74|9
1609577470000|2021-01-02 08:51:10|6220.86|6182.86|6220.3|6182.3|6220.86|6182.86|6220.3|6182.3|10
1609577480000|2021-01-02 08:51:20|6220.28|6182.28|6220.31|6182.31|6220.44|6182.44|6220.27|6182.27|10
1609577490000|2021-01-02 08:51:30|6220|6182|6220.28|6182.28|6220.29|6182.29|6219.92|6181.92|9
1609577500000|2021-01-02 08:51:40|6220.31|6182.31|6220.68|6182.68|6220.73|6182.73|6220.31|6182.31|10
1609577510000|2021-01-02 08:51:50|6220.57|6182.57|6219.59|6181.59|6220.74|6182.74|6219.59|6181.59|9
1609577520000|2021-01-02 08:52:00|6219.62|6181.62|6218.44|6180.44|6219.68|6181.68|6218.44|6180.44|10
1609577530000|2021-01-02 08:52:10|6218.34|6180.34|6218.24|6180.24|6218.34|6180.34|6217.98|6179.98|9
1609577540000|2021-01-02 08:52:20|6218.25|6180.25|6217.63|6179.63|6218.32|6180.32|6217.63|6179.63|10
1609577550000|2021-01-02 08:52:30|6217.92|6179.92|6216.94|6178.94|6217.92|6179.92|6216.94|6178.94|10
1609577560000|2021-01-02 08:52:40|6217|6179|6216.79|6178.79|6217.03|6179.03|6216.79|6178.79|9
1609577570000|2021-01-02 08:52:50|6216.55|6178.55|6216.31|6178.31|6216.66|6178.66|6216.17|6178.17|10
1609577580000|2021-01-02 08:53:00|6216.29|6178.29|6216.42|6178.42|6216.42|6178.42|6215.87|6177.87|10
1609577590000|2021-01-02 08:53:10|6216.46|6178.46|6217.06|6179.06|6217.17|6179.17|6216.46|6178.46|10
1609577600000|2021-01-02 08:53:20|6217.01|6179.01|6217.43|6179.43|6217.63|6179.63|6217.01|6179.01|9
1609577610000|2021-01-02 08:53:30|6217.49|6179.49|6217.88|6179.88|6217.88|6179.88|6217.46|6179.46|10
1609577620000|2021-01-02 08:53:40|6217.82|6179.82|6217.94|6179.94|6217.94|6179.94|6217.57|6179.57|10
1609577630000|2021-01-02 08:53:50|6217.87|6179.87|6218.07|6180.07|6218.07|6180.07|6217.82|6179.82|10
1609577640000|2021-01-02 08:54:00|6218.13|6180.13|6218.38|6180.38|6218.49|6180.49|6217.98|6179.98|10
1609577650000|2021-01-02 08:54:10|6218.41|6180.41|6218.32|6180.32|6218.41|6180.41|6218.18|6180.18|9
1609577660000|2021-01-02 08:54:20|6218.28|6180.28|6218.54|6180.54|6218.54|6180.54|6218.2|6180.2|7
1609577670000|2021-01-02 08:54:30|6218.56|6180.56|6219.26|6181.26|6219.26|6181.26|6218.56|6180.56|10
1609577680000|2021-01-02 08:54:40|6219.18|6181.18|6219.22|6181.22|6219.34|6181.34|6219.16|6181.16|8
1609577690000|2021-01-02 08:54:50|6219.34|6181.34|6219.26|6181.26|6219.34|6181.34|6218.97|6180.97|9
1609577700000|2021-01-02 08:55:00|6219.35|6181.35|6220.34|6182.34|6220.34|6182.34|6219.35|6181.35|10
1609577710000|2021-01-02 08:55:10|6220.73|6182.73|6220.54|6182.54|6220.73|6182.73|6220.06|6182.06|10
1609577720000|2021-01-02 08:55:20|6220.99|6182.99|6220.56|6182.56|6220.99|6182.99|6220.43|6182.43|10
1609577730000|2021-01-02 08:55:30|6220.62|6182.62|6220.78|6182.78|6220.85|6182.85|6220.3|6182.3|9
1609577740000|2021-01-02 08:55:40|6220.77|6182.77|6220.45|6182.45|6220.82|6182.82|6220.43|6182.43|10
1609577750000|2021-01-02 08:55:50|6220.72|6182.72|6219.75|6181.75|6220.72|6182.72|6219.75|6181.75|10
1609577760000|2021-01-02 08:56:00|6219.71|6181.71|6218.24|6180.24|6219.71|6181.71|6218.04|6180.04|9
1609577770000|2021-01-02 08:56:10|6218.35|6180.35|6217.55|6179.55|6218.35|6180.35|6217.51|6179.51|9
1609577780000|2021-01-02 08:56:20|6217.52|6179.52|6216.52|6178.52|6217.52|6179.52|6216.52|6178.52|10
1609577790000|2021-01-02 08:56:30|6216.22|6178.22|6213.54|6175.54|6216.22|6178.22|6213.26|6175.26|10
1609577800000|2021-01-02 08:56:40|6213.85|6175.85|6215.22|6177.22|6215.22|6177.22|6213.76|6175.76|10
1609577810000|2021-01-02 08:56:50|6215.32|6177.32|6216.31|6178.31|6216.31|6178.31|6215.29|6177.29|10
1609577820000|2021-01-02 08:57:00|6216.29|6178.29|6215.27|6177.27|6216.29|6178.29|6215.14|6177.14|9
1609577830000|2021-01-02 08:57:10|6214.91|6176.91|6214.21|6176.21|6214.92|6176.92|6214.2|6176.2|10
1609577840000|2021-01-02 08:57:20|6214.03|6176.03|6213.67|6175.67|6214.05|6176.05|6213.67|6175.67|10
1609577850000|2021-01-02 08:57:30|6213.72|6175.72|6213.66|6175.66|6213.88|6175.88|6213.55|6175.55|10
1609577860000|2021-01-02 08:57:40|6213.61|6175.61|6213.79|6175.79|6214.07|6176.07|6213.61|6175.61|9
1609577870000|2021-01-02 08:57:50|6213.65|6175.65|6214.33|6176.33|6214.33|6176.33|6213.65|6175.65|10
1609577880000|2021-01-02 08:58:00|6214.24|6176.24|6214.36|6176.36|6214.36|6176.36|6214.13|6176.13|10
1609577890000|2021-01-02 08:58:10|6214.3|6176.3|6214.84|6176.84|6214.91|6176.91|6214.3|6176.3|9
1609577900000|2021-01-02 08:58:20|6215.15|6177.15|6215.6|6177.6|6215.66|6177.66|6215.15|6177.15|9
1609577910000|2021-01-02 08:58:30|6215.56|6177.56|6217.09|6179.09|6217.09|6179.09|6215.56|6177.56|10
1609577920000|2021-01-02 08:58:40|6217.27|6179.27|6218.14|6180.14|6218.14|6180.14|6217.27|6179.27|10
1609577930000|2021-01-02 08:58:50|6218.16|6180.16|6218.42|6180.42|6218.71|6180.71|6218.16|6180.16|9
1609577940000|2021-01-02 08:59:00|6218.4|6180.4|6218.21|6180.21|6218.65|6180.65|6218.21|6180.21|8
1609577950000|2021-01-02 08:59:10|6218.19|6180.19|6218.31|6180.31|6218.56|6180.56|6218.19|6180.19|10
1609577960000|2021-01-02 08:59:20|6218.29|6180.29|6218.07|6180.07|6218.36|6180.36|6218.02|6180.02|10
1609577970000|2021-01-02 08:59:30|6218.15|6180.15|6218.6|6180.6|6218.6|6180.6|6217.92|6179.92|8
1609577980000|2021-01-02 08:59:40|6218.65|6180.65|6217.38|6179.38|6218.73|6180.73|6217.38|6179.38|10
1609577990000|2021-01-02 08:59:50|6217.37|6179.37|6217.49|6179.49|6217.49|6179.49|6217.22|6179.22|7
1609578000000|2021-01-02 09:00:00|6217.24|6179.24|6217.86|6179.86|6218.11|6180.11|6217.23|6179.23|10
1609578010000|2021-01-02 09:00:10|6217.71|6179.71|6217.78|6179.78|6217.89|6179.89|6217.22|6179.22|9
1609578020000|2021-01-02 09:00:20|6217.79|6179.79|6218.52|6180.52|6218.52|6180.52|6217.79|6179.79|10
1609578030000|2021-01-02 09:00:30|6218.45|6180.45|6219.56|6181.56|6219.56|6181.56|6218.45|6180.45|10
1609578040000|2021-01-02 09:00:40|6219.71|6181.71|6220.47|6182.47|6220.47|6182.47|6219.71|6181.71|8
1609578050000|2021-01-02 09:00:50|6220.7|6182.7|6220.38|6182.38|6220.83|6182.83|6220.3|6182.3|10
1609578060000|2021-01-02 09:01:00|6220.57|6182.57|6220.95|6182.95|6220.95|6182.95|6220.21|6182.21|9
1609578070000|2021-01-02 09:01:10|6220.88|6182.88|6220.78|6182.78|6221|6183|6220.65|6182.65|9
1609578080000|2021-01-02 09:01:20|6220.23|6182.23|6217.96|6179.96|6220.23|6182.23|6217.91|6179.91|10
1609578090000|2021-01-02 09:01:30|6217.4|6179.4|6215.28|6177.28|6217.4|6179.4|6215.28|6177.28|10
1609578100000|2021-01-02 09:01:40|6215.1|6177.1|6214.58|6176.58|6215.1|6177.1|6214.35|6176.35|10
1609578110000|2021-01-02 09:01:50|6214.21|6176.21|6214.3|6176.3|6214.3|6176.3|6214.11|6176.11|9
1609578120000|2021-01-02 09:02:00|6214.26|6176.26|6213.75|6175.75|6214.43|6176.43|6213.75|6175.75|9
1609578130000|2021-01-02 09:02:10|6213.53|6175.53|6213.98|6175.98|6213.98|6175.98|6213.27|6175.27|9
1609578140000|2021-01-02 09:02:20|6213.93|6175.93|6215.12|6177.12|6215.12|6177.12|6213.93|6175.93|10
1609578150000|2021-01-02 09:02:30|6215.28|6177.28|6215.6|6177.6|6216.03|6178.03|6214.92|6176.92|10
1609578160000|2021-01-02 09:02:40|6215.81|6177.81|6216.44|6178.44|6216.51|6178.51|6215.81|6177.81|10
1609578170000|2021-01-02 09:02:50|6216.41|6178.41|6215.91|6177.91|6216.61|6178.61|6215.91|6177.91|10
1609578180000|2021-01-02 09:03:00|6215.99|6177.99|6215.96|6177.96|6215.99|6177.99|6215.62|6177.62|10
1609578190000|2021-01-02 09:03:10|6216.42|6178.42|6216.33|6178.33|6216.61|6178.61|6216.24|6178.24|10
1609578200000|2021-01-02 09:03:20|6216.27|6178.27|6215.08|6177.08|6216.27|6178.27|6215.08|6177.08|10
1609578210000|2021-01-02 09:03:30|6215.02|6177.02|6214.18|6176.18|6215.06|6177.06|6214.18|6176.18|10
1609578220000|2021-01-02 09:03:40|6214.17|6176.17|6213.22|6175.22|6214.17|6176.17|6213.22|6175.22|9
1609578230000|2021-01-02 09:03:50|6213.13|6175.13|6210.8|6172.8|6213.13|6175.13|6210.77|6172.77|10
1609578240000|2021-01-02 09:04:00|6210.45|6172.45|6211.08|6173.08|6211.08|6173.08|6210.16|6172.16|10
1609578250000|2021-01-02 09:04:10|6211.32|6173.32|6211.15|6173.15|6211.38|6173.38|6210.9|6172.9|10
1609578260000|2021-01-02 09:04:20|6210.91|6172.91|6210.76|6172.76|6210.93|6172.93|6210.74|6172.74|10
1609578270000|2021-01-02 09:04:30|6210.81|6172.81|6209.71|6171.71|6210.81|6172.81|6209.71|6171.71|10
1609578280000|2021-01-02 09:04:40|6209.48|6171.48|6208.15|6170.15|6209.48|6171.48|6208.15|6170.15|10
1609578290000|2021-01-02 09:04:50|6208.06|6170.06|6208.24|6170.24|6208.24|6170.24|6207.85|6169.85|10
1609578300000|2021-01-02 09:05:00|6208.05|6170.05|6208.19|6170.19|6208.32|6170.32|6208.01|6170.01|10
1609578310000|2021-01-02 09:05:10|6208.17|6170.17|6207.42|6169.42|6208.17|6170.17|6207.42|6169.42|10
1609578320000|2021-01-02 09:05:20|6207.31|6169.31|6206.4|6168.4|6207.31|6169.31|6206.39|6168.39|10
1609578330000|2021-01-02 09:05:30|6206.06|6168.06|6205.37|6167.37|6206.06|6168.06|6205.37|6167.37|9
1609578340000|2021-01-02 09:05:40|6205.34|6167.34|6206.24|6168.24|6206.24|6168.24|6205.22|6167.22|10
1609578350000|2021-01-02 09:05:50|6206.22|6168.22|6206.42|6168.42|6206.52|6168.52|6205.99|6167.99|9
1609578360000|2021-01-02 09:06:00|6206.48|6168.48|6205.56|6167.56|6206.48|6168.48|6205.45|6167.45|10
1609578370000|2021-01-02 09:06:10|6205.61|6167.61|6204.55|6166.55|6205.73|6167.73|6204.55|6166.55|10
1609578380000|2021-01-02 09:06:20|6204.41|6166.41|6203.26|6165.26|6204.41|6166.41|6203.26|6165.26|10
1609578390000|2021-01-02 09:06:30|6203.35|6165.35|6204.24|6166.24|6204.24|6166.24|6203.11|6165.11|10
1609578400000|2021-01-02 09:06:40|6204.96|6166.96|6206.06|6168.06|6206.06|6168.06|6204.79|6166.79|9
1609578410000|2021-01-02 09:06:50|6206.3|6168.3|6206.34|6168.34|6206.62|6168.62|6206.26|6168.26|10
1609578420000|2021-01-02 09:07:00|6206.31|6168.31|6205.29|6167.29|6206.31|6168.31|6205.29|6167.29|9
1609578430000|2021-01-02 09:07:10|6205.32|6167.32|6205.18|6167.18|6205.34|6167.34|6205.04|6167.04|9
1609578440000|2021-01-02 09:07:20|6205.24|6167.24|6206.1|6168.1|6206.1|6168.1|6205.22|6167.22|9
1609578450000|2021-01-02 09:07:30|6206.32|6168.32|6206.92|6168.92|6207.35|6169.35|6206.32|6168.32|9
1609578460000|2021-01-02 09:07:40|6206.82|6168.82|6206.83|6168.83|6206.97|6168.97|6206.62|6168.62|9
1609578470000|2021-01-02 09:07:50|6206.75|6168.75|6206.59|6168.59|6206.75|6168.75|6206.37|6168.37|9
1609578480000|2021-01-02 09:08:00|6206.88|6168.88|6208.14|6170.14|6208.39|6170.39|6206.88|6168.88|10
1609578490000|2021-01-02 09:08:10|6208.09|6170.09|6209.07|6171.07|6209.08|6171.08|6208.09|6170.09|10
1609578500000|2021-01-02 09:08:20|6209.13|6171.13|6209.96|6171.96|6209.96|6171.96|6209.13|6171.13|10
1609578510000|2021-01-02 09:08:30|6210.38|6172.38|6210.82|6172.82|6210.88|6172.88|6210.38|6172.38|9
1609578520000|2021-01-02 09:08:40|6211.01|6173.01|6211.11|6173.11|6211.12|6173.12|6210.57|6172.57|8
1609578530000|2021-01-02 09:08:50|6211.42|6173.42|6212.58|6174.58|6212.58|6174.58|6211.42|6173.42|10
1609578540000|2021-01-02 09:09:00|6212.68|6174.68|6213|6175|6213.16|6175.16|6212.68|6174.68|10
1609578550000|2021-01-02 09:09:10|6213.06|6175.06|6213.48|6175.48|6213.69|6175.69|6213.06|6175.06|10
1609578560000|2021-01-02 09:09:20|6213.25|6175.25|6213.23|6175.23|6213.41|6175.41|6213.23|6175.23|9
1609578570000|2021-01-02 09:09:30|6213.26|6175.26|6212.69|6174.69|6213.26|6175.26|6212.69|6174.69|10
1609578580000|2021-01-02 09:09:40|6212.79|6174.79|6213.63|6175.63|6213.63|6175.63|6212.79|6174.79|10
1609578590000|2021-01-02 09:09:50|6213.72|6175.72|6213.55|6175.55|6213.85|6175.85|6213.22|6175.22|10
1609578600000|2021-01-02 09:10:00|6213.47|6175.47|6213.02|6175.02|6213.63|6175.63|6212.78|6174.78|10
1609578610000|2021-01-02 09:10:10|6213.17|6175.17|6214.18|6176.18|6214.34|6176.34|6213.16|6175.16|10
1609578620000|2021-01-02 09:10:20|6214.24|6176.24|6214.69|6176.69|6214.69|6176.69|6214.24|6176.24|10
1609578630000|2021-01-02 09:10:30|6214.9|6176.9|6215.16|6177.16|6215.23|6177.23|6214.8|6176.8|10
1609578640000|2021-01-02 09:10:40|6215.11|6177.11|6214.89|6176.89|6215.11|6177.11|6214.78|6176.78|9
1609578650000|2021-01-02 09:10:50|6214.85|6176.85|6214.7|6176.7|6214.9|6176.9|6214.63|6176.63|10
1609578660000|2021-01-02 09:11:00|6214.96|6176.96|6214.69|6176.69|6215.39|6177.39|6214.69|6176.69|10
1609578670000|2021-01-02 09:11:10|6215.27|6177.27|6215.07|6177.07|6215.4|6177.4|6215.07|6177.07|10
1609578680000|2021-01-02 09:11:20|6214.81|6176.81|6214.34|6176.34|6214.86|6176.86|6214.1|6176.1|10
1609578690000|2021-01-02 09:11:30|6214.3|6176.3|6213.72|6175.72|6214.3|6176.3|6213.72|6175.72|10
1609578700000|2021-01-02 09:11:40|6214.17|6176.17|6214.01|6176.01|6214.17|6176.17|6213.83|6175.83|10
1609578710000|2021-01-02 09:11:50|6213.88|6175.88|6213.54|6175.54|6213.88|6175.88|6213.34|6175.34|9
1609578720000|2021-01-02 09:12:00|6213.23|6175.23|6211.43|6173.43|6213.23|6175.23|6211.43|6173.43|8
1609578730000|2021-01-02 09:12:10|6210.95|6172.95|6210.23|6172.23|6210.97|6172.97|6210.07|6172.07|9
1609578740000|2021-01-02 09:12:20|6209.94|6171.94|6208.7|6170.7|6209.94|6171.94|6208.53|6170.53|10
1609578750000|2021-01-02 09:12:30|6208.52|6170.52|6207.13|6169.13|6208.52|6170.52|6207.13|6169.13|9
1609578760000|2021-01-02 09:12:40|6207.12|6169.12|6205.17|6167.17|6207.12|6169.12|6205.17|6167.17|10
1609578770000|2021-01-02 09:12:50|6204.52|6166.52|6203.54|6165.54|6204.52|6166.52|6203.54|6165.54|10
1609578780000|2021-01-02 09:13:00|6203.58|6165.58|6205.47|6167.47|6205.47|6167.47|6203.58|6165.58|10
1609578790000|2021-01-02 09:13:10|6205.5|6167.5|6207.62|6169.62|6207.86|6169.86|6205.5|6167.5|10
1609578800000|2021-01-02 09:13:20|6207.64|6169.64|6207.17|6169.17|6207.64|6169.64|6207.17|6169.17|10
1609578810000|2021-01-02 09:13:30|6207.5|6169.5|6207.29|6169.29|6207.5|6169.5|6207.29|6169.29|9
1609578820000|2021-01-02 09:13:40|6207.2|6169.2|6208.22|6170.22|6208.22|6170.22|6206.88|6168.88|10
1609578830000|2021-01-02 09:13:50|6208.49|6170.49|6208.43|6170.43|6208.66|6170.66|6208.43|6170.43|9
1609578840000|2021-01-02 09:14:00|6208.67|6170.67|6207.09|6169.09|6208.75|6170.75|6207.09|6169.09|10
1609578850000|2021-01-02 09:14:10|6207.05|6169.05|6205.96|6167.96|6207.09|6169.09|6205.96|6167.96|9
1609578860000|2021-01-02 09:14:20|6206.08|6168.08|6206.15|6168.15|6207.04|6169.04|6206.08|6168.08|10
1609578870000|2021-01-02 09:14:30|6206.17|6168.17|6205.24|6167.24|6206.36|6168.36|6205.24|6167.24|10
1609578880000|2021-01-02 09:14:40|6205.15|6167.15|6205.01|6167.01|6205.26|6167.26|6204.7|6166.7|10
1609578890000|2021-01-02 09:14:50|6204.94|6166.94|6204.75|6166.75|6204.94|6166.94|6204.58|6166.58|10
1609578900000|2021-01-02 09:15:00|6205.06|6167.06|6204.91|6166.91|6205.38|6167.38|6204.91|6166.91|10
1609578910000|2021-01-02 09:15:10|6205.31|6167.31|6207.07|6169.07|6207.29|6169.29|6205.31|6167.31|10
1609578920000|2021-01-02 09:15:20|6206.96|6168.96|6206.64|6168.64|6207.25|6169.25|6206.58|6168.58|10
1609578930000|2021-01-02 09:15:30|6206.6|6168.6|6206.69|6168.69|6206.71|6168.71|6206.39|6168.39|10
1609578940000|2021-01-02 09:15:40|6206.62|6168.62|6208.05|6170.05|6208.05|6170.05|6206.62|6168.62|10
1609578950000|2021-01-02 09:15:50|6208.03|6170.03|6208.58|6170.58|6209.02|6171.02|6208.03|6170.03|10
1609578960000|2021-01-02 09:16:00|6208.52|6170.52|6209.7|6171.7|6209.7|6171.7|6208.52|6170.52|10
1609578970000|2021-01-02 09:16:10|6209.71|6171.71|6210.51|6172.51|6210.51|6172.51|6209.68|6171.68|8
1609578980000|2021-01-02 09:16:20|6210.57|6172.57|6211.06|6173.06|6211.06|6173.06|6210.54|6172.54|10
1609578990000|2021-01-02 09:16:30|6210.95|6172.95|6211.71|6173.71|6211.86|6173.86|6210.95|6172.95|8
1609579000000|2021-01-02 09:16:40|6211.61|6173.61|6212.52|6174.52|6212.52|6174.52|6211.61|6173.61|10
1609579010000|2021-01-02 09:16:50|6212.78|6174.78|6215.73|6177.73|6215.73|6177.73|6212.65|6174.65|10
1609579020000|2021-01-02 09:17:00|6215.68|6177.68|6217.01|6179.01|6217.08|6179.08|6215.5|6177.5|10
1609579030000|2021-01-02 09:17:10|6216.97|6178.97|6218.48|6180.48|6218.48|6180.48|6216.97|6178.97|9
1609579040000|2021-01-02 09:17:20|6218.55|6180.55|6219.12|6181.12|6219.13|6181.13|6218.55|6180.55|10
1609579050000|2021-01-02 09:17:30|6218.98|6180.98|6217.97|6179.97|6218.98|6180.98|6217.97|6179.97|10
1609579060000|2021-01-02 09:17:40|6217.89|6179.89|6217.15|6179.15|6217.97|6179.97|6216.98|6178.98|10
1609579070000|2021-01-02 09:17:50|6217.35|6179.35|6218.07|6180.07|6218.07|6180.07|6217.35|6179.35|10
1609579080000|2021-01-02 09:18:00|6217.9|6179.9|6218.23|6180.23|6218.29|6180.29|6217.67|6179.67|10
1609579090000|2021-01-02 09:18:10|6218.4|6180.4|6218.75|6180.75|6218.85|6180.85|6218.34|6180.34|9
1609579100000|2021-01-02 09:18:20|6218.79|6180.79|6218.02|6180.02|6218.79|6180.79|6218.02|6180.02|10
1609579110000|2021-01-02 09:18:30|6218.32|6180.32|6217.94|6179.94|6218.32|6180.32|6217.94|6179.94|10
1609579120000|2021-01-02 09:18:40|6217.72|6179.72|6218.43|6180.43|6218.43|6180.43|6217.56|6179.56|10
1609579130000|2021-01-02 09:18:50|6218.21|6180.21|6219.7|6181.7|6219.92|6181.92|6218.21|6180.21|9
1609579140000|2021-01-02 09:19:00|6219.65|6181.65|6220.48|6182.48|6220.48|6182.48|6219.3|6181.3|10
1609579150000|2021-01-02 09:19:10|6220.5|6182.5|6220.33|6182.33|6220.84|6182.84|6220.33|6182.33|8
1609579160000|2021-01-02 09:19:20|6220.77|6182.77|6221.1|6183.1|6221.46|6183.46|6220.75|6182.75|9
1609579170000|2021-01-02 09:19:30|6221.09|6183.09|6220.51|6182.51|6221.2|6183.2|6220.32|6182.32|10
1609579180000|2021-01-02 09:19:40|6220.49|6182.49|6221.1|6183.1|6221.1|6183.1|6220.38|6182.38|10
1609579190000|2021-01-02 09:19:50|6221.04|6183.04|6220.41|6182.41|6221.04|6183.04|6220.4|6182.4|9
1609579200000|2021-01-02 09:20:00|6220.31|6182.31|6220.39|6182.39|6220.39|6182.39|6219.61|6181.61|10
1609579210000|2021-01-02 09:20:10|6220.42|6182.42|6222.43|6184.43|6222.43|6184.43|6220.15|6182.15|9
1609579220000|2021-01-02 09:20:20|6222.55|6184.55|6221.73|6183.73|6223.15|6185.15|6221.73|6183.73|10
1609579230000|2021-01-02 09:20:30|6221.15|6183.15|6221.8|6183.8|6222.09|6184.09|6221.09|6183.09|9
1609579240000|2021-01-02 09:20:40|6221.52|6183.52|6220.75|6182.75|6221.52|6183.52|6220.41|6182.41|10
1609579250000|2021-01-02 09:20:50|6220.9|6182.9|6219.79|6181.79|6220.9|6182.9|6219.77|6181.77|10
1609579260000|2021-01-02 09:21:00|6219.53|6181.53|6219.07|6181.07|6219.53|6181.53|6218.89|6180.89|10
1609579270000|2021-01-02 09:21:10|6219.26|6181.26|6219.22|6181.22|6219.74|6181.74|6219.22|6181.22|10
1609579280000|2021-01-02 09:21:20|6219.21|6181.21|6218.06|6180.06|6219.35|6181.35|6217.94|6179.94|10
1609579290000|2021-01-02 09:21:30|6218.16|6180.16|6218.36|6180.36|6218.53|6180.53|6217.93|6179.93|10
1609579300000|2021-01-02 09:21:40|6218.44|6180.44|6218.27|6180.27|6218.64|6180.64|6218.25|6180.25|10
1609579310000|2021-01-02 09:21:50|6218.46|6180.46|6218.24|6180.24|6218.58|6180.58|6218.12|6180.12|10
1609579320000|2021-01-02 09:22:00|6218.13|6180.13|6217.34|6179.34|6218.31|6180.31|6217.3|6179.3|10
1609579330000|2021-01-02 09:22:10|6216.66|6178.66|6214.83|6176.83|6216.66|6178.66|6214.7|6176.7|10
1609579340000|2021-01-02 09:22:20|6214.73|6176.73|6214.18|6176.18|6215.01|6177.01|6214.18|6176.18|10
1609579350000|2021-01-02 09:22:30|6213.97|6175.97|6211.8|6173.8|6213.97|6175.97|6211.8|6173.8|10
1609579360000|2021-01-02 09:22:40|6211.87|6173.87|6211.12|6173.12|6211.89|6173.89|6211.12|6173.12|10
1609579370000|2021-01-02 09:22:50|6211.11|6173.11|6212.36|6174.36|6212.36|6174.36|6211.11|6173.11|10
1609579380000|2021-01-02 09:23:00|6212.31|6174.31|6211.77|6173.77|6212.31|6174.31|6211.7|6173.7|9
1609579390000|2021-01-02 09:23:10|6212.18|6174.18|6211.48|6173.48|6212.48|6174.48|6211.48|6173.48|10
1609579400000|2021-01-02 09:23:20|6211.36|6173.36|6211.33|6173.33|6211.54|6173.54|6210.92|6172.92|10
1609579410000|2021-01-02 09:23:30|6211.17|6173.17|6209.71|6171.71|6211.17|6173.17|6209.71|6171.71|10
1609579420000|2021-01-02 09:23:40|6211.39|6173.39|6208.41|6170.41|6211.39|6173.39|6208.41|6170.41|9
1609579430000|2021-01-02 09:23:50|6208.01|6170.01|6206.39|6168.39|6208.01|6170.01|6206.39|6168.39|10
1609579440000|2021-01-02 09:24:00|6206.27|6168.27|6202.75|6164.75|6206.27|6168.27|6202.75|6164.75|10
1609579450000|2021-01-02 09:24:10|6202.93|6164.93|6203.15|6165.15|6204.04|6166.04|6202.93|6164.93|10
1609579460000|2021-01-02 09:24:20|6203.51|6165.51|6202.78|6164.78|6203.64|6165.64|6202.78|6164.78|10
1609579470000|2021-01-02 09:24:30|6202.75|6164.75|6202.65|6164.65|6202.75|6164.75|6202.1|6164.1|9
1609579480000|2021-01-02 09:24:40|6202.52|6164.52|6202.41|6164.41|6202.57|6164.57|6202.33|6164.33|10
1609579490000|2021-01-02 09:24:50|6202.32|6164.32|6202.47|6164.47|6202.58|6164.58|6202.05|6164.05|9
1609579500000|2021-01-02 09:25:00|6202.69|6164.69|6200.66|6162.66|6202.69|6164.69|6200.66|6162.66|10
1609579510000|2021-01-02 09:25:10|6200.09|6162.09|6197.78|6159.78|6200.09|6162.09|6197.78|6159.78|10
1609579520000|2021-01-02 09:25:20|6197.63|6159.63|6197.77|6159.77|6197.95|6159.95|6197.45|6159.45|10
1609579530000|2021-01-02 09:25:30|6197.5|6159.5|6195.43|6157.43|6197.5|6159.5|6195.43|6157.43|10
1609579540000|2021-01-02 09:25:40|6195.34|6157.34|6194.4|6156.4|6195.94|6157.94|6194.4|6156.4|10
1609579550000|2021-01-02 09:25:50|6194.12|6156.12|6192.8|6154.8|6194.12|6156.12|6192.68|6154.68|10
1609579560000|2021-01-02 09:26:00|6192.46|6154.46|6192.4|6154.4|6192.58|6154.58|6191.86|6153.86|10
1609579570000|2021-01-02 09:26:10|6192.29|6154.29|6191.06|6153.06|6192.29|6154.29|6191.06|6153.06|10
1609579580000|2021-01-02 09:26:20|6191.37|6153.37|6191.93|6153.93|6191.93|6153.93|6190.93|6152.93|10
1609579590000|2021-01-02 09:26:30|6192.07|6154.07|6191.99|6153.99|6192.22|6154.22|6191.77|6153.77|10
1609579600000|2021-01-02 09:26:40|6192.12|6154.12|6192.69|6154.69|6192.81|6154.81|6192.06|6154.06|10
1609579610000|2021-01-02 09:26:50|6192.77|6154.77|6193.2|6155.2|6193.21|6155.21|6192.36|6154.36|9
1609579620000|2021-01-02 09:27:00|6193.1|6155.1|6192.81|6154.81|6193.1|6155.1|6192.66|6154.66|9
1609579630000|2021-01-02 09:27:10|6192.7|6154.7|6193|6155|6193.24|6155.24|6192.7|6154.7|10
1609579640000|2021-01-02 09:27:20|6192.92|6154.92|6193.9|6155.9|6193.99|6155.99|6192.92|6154.92|10
1609579650000|2021-01-02 09:27:30|6194.04|6156.04|6193.73|6155.73|6194.04|6156.04|6193.5|6155.5|9
1609579660000|2021-01-02 09:27:40|6193.85|6155.85|6196.9|6158.9|6196.9|6158.9|6193.85|6155.85|10
1609579670000|2021-01-02 09:27:50|6196.88|6158.88|6197.65|6159.65|6197.65|6159.65|6196.88|6158.88|10
1609579680000|2021-01-02 09:28:00|6197.52|6159.52|6198.88|6160.88|6198.99|6160.99|6197.52|6159.52|10
1609579690000|2021-01-02 09:28:10|6198.06|6160.06|6197.84|6159.84|6198.73|6160.73|6197.84|6159.84|10
1609579700000|2021-01-02 09:28:20|6197.21|6159.21|6195.81|6157.81|6197.37|6159.37|6195.81|6157.81|10
1609579710000|2021-01-02 09:28:30|6195.84|6157.84|6194.89|6156.89|6195.84|6157.84|6194.89|6156.89|10
1609579720000|2021-01-02 09:28:40|6194.37|6156.37|6193.71|6155.71|6194.43|6156.43|6193.71|6155.71|10
1609579730000|2021-01-02 09:28:50|6193.75|6155.75|6194.04|6156.04|6194.51|6156.51|6193.75|6155.75|9
1609579740000|2021-01-02 09:29:00|6193.97|6155.97|6193.41|6155.41|6194.09|6156.09|6193.41|6155.41|9
1609579750000|2021-01-02 09:29:10|6193.36|6155.36|6189.51|6151.51|6193.45|6155.45|6189.5|6151.5|10
1609579760000|2021-01-02 09:29:20|6189.45|6151.45|6188.15|6150.15|6189.45|6151.45|6187.78|6149.78|10
1609579770000|2021-01-02 09:29:30|6188.44|6150.44|6189.58|6151.58|6189.58|6151.58|6188.44|6150.44|9
1609579780000|2021-01-02 09:29:40|6189.47|6151.47|6190.28|6152.28|6190.43|6152.43|6189.47|6151.47|10
1609579790000|2021-01-02 09:29:50|6190.37|6152.37|6190.44|6152.44|6190.79|6152.79|6190.27|6152.27|10
1609579800000|2021-01-02 09:30:00|6190.29|6152.29|6189.61|6151.61|6190.29|6152.29|6189.33|6151.33|9
1609579810000|2021-01-02 09:30:10|6189.51|6151.51|6189.32|6151.32|6189.51|6151.51|6188.64|6150.64|10
1609579820000|2021-01-02 09:30:20|6189.68|6151.68|6190.64|6152.64|6190.64|6152.64|6189.5|6151.5|10
1609579830000|2021-01-02 09:30:30|6190.05|6152.05|6189.57|6151.57|6190.05|6152.05|6189.57|6151.57|9
1609579840000|2021-01-02 09:30:40|6190.38|6152.38|6191.11|6153.11|6191.3|6153.3|6190.07|6152.07|10
1609579850000|2021-01-02 09:30:50|6191.1|6153.1|6192.46|6154.46|6192.57|6154.57|6191.01|6153.01|10
1609579860000|2021-01-02 09:31:00|6192.73|6154.73|6193.02|6155.02|6193.17|6155.17|6192.66|6154.66|10
1609579870000|2021-01-02 09:31:10|6193.16|6155.16|6194|6156|6194|6156|6193.16|6155.16|10
1609579880000|2021-01-02 09:31:20|6194.24|6156.24|6193.05|6155.05|6194.24|6156.24|6193.05|6155.05|10
1609579890000|2021-01-02 09:31:30|6192.95|6154.95|6193.79|6155.79|6193.79|6155.79|6192.92|6154.92|10
1609579900000|2021-01-02 09:31:40|6193.93|6155.93|6194.1|6156.1|6194.25|6156.25|6193.71|6155.71|9
1609579910000|2021-01-02 09:31:50|6194.23|6156.23|6194.58|6156.58|6194.58|6156.58|6194.13|6156.13|9
1609579920000|2021-01-02 09:32:00|6194.43|6156.43|6193.33|6155.33|6194.47|6156.47|6193.33|6155.33|8
1609579930000|2021-01-02 09:32:10|6193.32|6155.32|6193.13|6155.13|6193.32|6155.32|6192.86|6154.86|9
1609579940000|2021-01-02 09:32:20|6193.18|6155.18|6192.84|6154.84|6193.31|6155.31|6192.79|6154.79|9
1609579950000|2021-01-02 09:32:30|6192.8|6154.8|6192.52|6154.52|6192.82|6154.82|6192.52|6154.52|10
1609579960000|2021-01-02 09:32:40|6192.83|6154.83|6192.94|6154.94|6193.22|6155.22|6192.83|6154.83|9
1609579970000|2021-01-02 09:32:50|6193.13|6155.13|6194.03|6156.03|6194.04|6156.04|6193.09|6155.09|10
1609579980000|2021-01-02 09:33:00|6193.96|6155.96|6196.33|6158.33|6196.39|6158.39|6193.96|6155.96|10
1609579990000|2021-01-02 09:33:10|6196.26|6158.26|6196.8|6158.8|6196.8|6158.8|6196.14|6158.14|9
1609580000000|2021-01-02 09:33:20|6196.85|6158.85|6197.54|6159.54|6197.59|6159.59|6196.85|6158.85|9
1609580010000|2021-01-02 09:33:30|6197.63|6159.63|6198.56|6160.56|6198.64|6160.64|6197.63|6159.63|8
1609580020000|2021-01-02 09:33:40|6198.59|6160.59|6199.32|6161.32|6199.32|6161.32|6198.51|6160.51|10
1609580030000|2021-01-02 09:33:50|6199.28|6161.28|6199.59|6161.59|6199.59|6161.59|6198.99|6160.99|10
1609580040000|2021-01-02 09:34:00|6199.66|6161.66|6199.87|6161.87|6200.15|6162.15|6199.59|6161.59|10
1609580050000|2021-01-02 09:34:10|6199.77|6161.77|6199.58|6161.58|6200.15|6162.15|6199.58|6161.58|9
1609580060000|2021-01-02 09:34:20|6199.68|6161.68|6198.29|6160.29|6199.7|6161.7|6198.29|6160.29|10
1609580070000|2021-01-02 09:34:30|6197.63|6159.63|6195.64|6157.64|6197.63|6159.63|6195.64|6157.64|10
1609580080000|2021-01-02 09:34:40|6195.54|6157.54|6191.85|6153.85|6195.54|6157.54|6191.85|6153.85|10
1609580090000|2021-01-02 09:34:50|6191.8|6153.8|6190.95|6152.95|6191.8|6153.8|6190.95|6152.95|9
1609580100000|2021-01-02 09:35:00|6190.71|6152.71|6190.31|6152.31|6190.71|6152.71|6190.25|6152.25|7
1609580110000|2021-01-02 09:35:10|6189.3|6151.3|6186.2|6148.2|6189.36|6151.36|6186.2|6148.2|10
1609580120000|2021-01-02 09:35:20|6186.4|6148.4|6184.16|6146.16|6186.4|6148.4|6183.64|6145.64|10
1609580130000|2021-01-02 09:35:30|6184.46|6146.46|6185.37|6147.37|6185.44|6147.44|6184.46|6146.46|10
1609580140000|2021-01-02 09:35:40|6185.52|6147.52|6186.98|6148.98|6187.15|6149.15|6185.52|6147.52|9
1609580150000|2021-01-02 09:35:50|6186.75|6148.75|6189.02|6151.02|6189.02|6151.02|6186.75|6148.75|10
1609580160000|2021-01-02 09:36:00|6188.98|6150.98|6188.86|6150.86|6189.1|6151.1|6188.73|6150.73|9
1609580170000|2021-01-02 09:36:10|6189.38|6151.38|6191.21|6153.21|6191.21|6153.21|6189.32|6151.32|10
1609580180000|2021-01-02 09:36:20|6191.3|6153.3|6191.46|6153.46|6191.5|6153.5|6191.2|6153.2|9
1609580190000|2021-01-02 09:36:30|6191.22|6153.22|6193.68|6155.68|6193.68|6155.68|6191.19|6153.19|10
1609580200000|2021-01-02 09:36:40|6193.99|6155.99|6197.29|6159.29|6197.29|6159.29|6193.86|6155.86|9
1609580210000|2021-01-02 09:36:50|6197.45|6159.45|6198.22|6160.22|6198.3|6160.3|6197.45|6159.45|10
1609580220000|2021-01-02 09:37:00|6198.17|6160.17|6197.92|6159.92|6198.37|6160.37|6197.92|6159.92|10
1609580230000|2021-01-02 09:37:10|6197.55|6159.55|6196.44|6158.44|6197.55|6159.55|6195.66|6157.66|10
1609580240000|2021-01-02 09:37:20|6196.67|6158.67|6198.49|6160.49|6199.01|6161.01|6196.55|6158.55|10
1609580250000|2021-01-02 09:37:30|6198.71|6160.71|6199.21|6161.21|6199.21|6161.21|6198.71|6160.71|10
1609580260000|2021-01-02 09:37:40|6199.52|6161.52|6199.91|6161.91|6200.03|6162.03|6199.48|6161.48|10
1609580270000|2021-01-02 09:37:50|6199.81|6161.81|6201.27|6163.27|6201.27|6163.27|6199.81|6161.81|10
1609580280000|2021-01-02 09:38:00|6201.36|6163.36|6200.43|6162.43|6201.46|6163.46|6200.33|6162.33|10
1609580290000|2021-01-02 09:38:10|6200.41|6162.41|6200.21|6162.21|6200.41|6162.41|6199.93|6161.93|9
1609580300000|2021-01-02 09:38:20|6200.27|6162.27|6200.21|6162.21|6200.58|6162.58|6200.18|6162.18|10
1609580310000|2021-01-02 09:38:30|6200.4|6162.4|6200.25|6162.25|6200.57|6162.57|6199.74|6161.74|10
1609580320000|2021-01-02 09:38:40|6200.08|6162.08|6200.8|6162.8|6200.8|6162.8|6199.91|6161.91|10
1609580330000|2021-01-02 09:38:50|6200.91|6162.91|6201.98|6163.98|6201.98|6163.98|6200.91|6162.91|9
1609580340000|2021-01-02 09:39:00|6202.58|6164.58|6203.68|6165.68|6203.89|6165.89|6202.58|6164.58|10
1609580350000|2021-01-02 09:39:10|6203.16|6165.16|6202.6|6164.6|6203.44|6165.44|6202.58|6164.58|10
1609580360000|2021-01-02 09:39:20|6202.9|6164.9|6202.85|6164.85|6203|6165|6202.61|6164.61|9
1609580370000|2021-01-02 09:39:30|6202.78|6164.78|6202.1|6164.1|6202.88|6164.88|6202.1|6164.1|10
1609580380000|2021-01-02 09:39:40|6202.03|6164.03|6202.76|6164.76|6202.76|6164.76|6201.76|6163.76|9
1609580390000|2021-01-02 09:39:50|6202.83|6164.83|6204.84|6166.84|6204.84|6166.84|6202.83|6164.83|10
1609580400000|2021-01-02 09:40:00|6204.72|6166.72|6205.51|6167.51|6205.51|6167.51|6204.7|6166.7|10
1609580410000|2021-01-02 09:40:10|6205.65|6167.65|6205.35|6167.35|6205.72|6167.72|6205.14|6167.14|9
1609580420000|2021-01-02 09:40:20|6205.49|6167.49|6206.65|6168.65|6206.65|6168.65|6205.49|6167.49|9
1609580430000|2021-01-02 09:40:30|6206.59|6168.59|6206.74|6168.74|6206.79|6168.79|6206.46|6168.46|10
1609580440000|2021-01-02 09:40:40|6206.84|6168.84|6206.78|6168.78|6207.51|6169.51|6206.78|6168.78|10
1609580450000|2021-01-02 09:40:50|6206.45|6168.45|6206.28|6168.28|6206.5|6168.5|6205.97|6167.97|10
1609580460000|2021-01-02 09:41:00|6206.08|6168.08|6206.62|6168.62|6206.62|6168.62|6206.06|6168.06|8
1609580470000|2021-01-02 09:41:10|6206.53|6168.53|6206.94|6168.94|6206.94|6168.94|6206.37|6168.37|9
1609580480000|2021-01-02 09:41:20|6206.75|6168.75|6206.28|6168.28|6206.85|6168.85|6206.25|6168.25|10
1609580490000|2021-01-02 09:41:30|6206.22|6168.22|6205.82|6167.82|6206.25|6168.25|6205.82|6167.82|10
1609580500000|2021-01-02 09:41:40|6205.77|6167.77|6205.7|6167.7|6205.93|6167.93|6205.52|6167.52|8
1609580510000|2021-01-02 09:41:50|6205.76|6167.76|6206.05|6168.05|6206.05|6168.05|6205.22|6167.22|10
1609580520000|2021-01-02 09:42:00|6206.11|6168.11|6207.75|6169.75|6207.8|6169.8|6206.1|6168.1|10
1609580530000|2021-01-02 09:42:10|6207.72|6169.72|6207.69|6169.69|6208.17|6170.17|6207.55|6169.55|10
1609580540000|2021-01-02 09:42:20|6207.8|6169.8|6207.04|6169.04|6207.8|6169.8|6207.04|6169.04|10
1609580550000|2021-01-02 09:42:30|6207.13|6169.13|6206.95|6168.95|6207.13|6169.13|6206.5|6168.5|10
1609580560000|2021-01-02 09:42:40|6207.18|6169.18|6207.61|6169.61|6207.69|6169.69|6207.09|6169.09|9
1609580570000|2021-01-02 09:42:50|6207.54|6169.54|6207.56|6169.56|6207.58|6169.58|6207.09|6169.09|9
1609580580000|2021-01-02 09:43:00|6207.33|6169.33|6208.36|6170.36|6208.36|6170.36|6207.33|6169.33|10
1609580590000|2021-01-02 09:43:10|6208.25|6170.25|6208.15|6170.15|6208.36|6170.36|6208.07|6170.07|9
1609580600000|2021-01-02 09:43:20|6208.26|6170.26|6208.31|6170.31|6208.31|6170.31|6207.92|6169.92|8
1609580610000|2021-01-02 09:43:30|6208.21|6170.21|6208.93|6170.93|6208.93|6170.93|6208.15|6170.15|10
1609580620000|2021-01-02 09:43:40|6209.02|6171.02|6209.42|6171.42|6209.42|6171.42|6208.94|6170.94|9
1609580630000|2021-01-02 09:43:50|6209.43|6171.43|6209.05|6171.05|6209.43|6171.43|6208.81|6170.81|8
1609580640000|2021-01-02 09:44:00|6209.09|6171.09|6209.77|6171.77|6209.9|6171.9|6209.09|6171.09|8
1609580650000|2021-01-02 09:44:10|6210.26|6172.26|6210.84|6172.84|6211.01|6173.01|6210.26|6172.26|10
1609580660000|2021-01-02 09:44:20|6210.86|6172.86|6211.81|6173.81|6211.81|6173.81|6210.86|6172.86|10
1609580670000|2021-01-02 09:44:30|6211.72|6173.72|6212.08|6174.08|6212.18|6174.18|6211.65|6173.65|10
1609580680000|2021-01-02 09:44:40|6212.03|6174.03|6212.61|6174.61|6212.61|6174.61|6212|6174|9
1609580690000|2021-01-02 09:44:50|6212.88|6174.88|6213.51|6175.51|6213.51|6175.51|6212.74|6174.74|10
1609580700000|2021-01-02 09:45:00|6213.46|6175.46|6213.76|6175.76|6213.76|6175.76|6213.27|6175.27|10
1609580710000|2021-01-02 09:45:10|6213.8|6175.8|6214.31|6176.31|6214.31|6176.31|6213.8|6175.8|8
1609580720000|2021-01-02 09:45:20|6214.3|6176.3|6214.18|6176.18|6214.79|6176.79|6214.18|6176.18|10
1609580730000|2021-01-02 09:45:30|6214.14|6176.14|6214.9|6176.9|6214.9|6176.9|6213.91|6175.91|10
1609580740000|2021-01-02 09:45:40|6214.75|6176.75|6213.99|6175.99|6214.75|6176.75|6213.84|6175.84|9
1609580750000|2021-01-02 09:45:50|6213.98|6175.98|6213.57|6175.57|6214.2|6176.2|6213.41|6175.41|8
1609580760000|2021-01-02 09:46:00|6213.54|6175.54|6212.96|6174.96|6213.91|6175.91|6212.85|6174.85|10
1609580770000|2021-01-02 09:46:10|6213.11|6175.11|6212.64|6174.64|6213.45|6175.45|6212.64|6174.64|10
1609580780000|2021-01-02 09:46:20|6212.73|6174.73|6213.29|6175.29|6213.39|6175.39|6212.73|6174.73|10
1609580790000|2021-01-02 09:46:30|6213.59|6175.59|6214.43|6176.43|6214.44|6176.44|6213.42|6175.42|9
1609580800000|2021-01-02 09:46:40|6214.53|6176.53|6214.8|6176.8|6214.8|6176.8|6214.51|6176.51|10
1609580810000|2021-01-02 09:46:50|6214.93|6176.93|6215.23|6177.23|6215.23|6177.23|6214.93|6176.93|10
1609580820000|2021-01-02 09:47:00|6215.11|6177.11|6214.45|6176.45|6215.11|6177.11|6214.42|6176.42|10
1609580830000|2021-01-02 09:47:10|6214.48|6176.48|6213.84|6175.84|6214.71|6176.71|6213.84|6175.84|9
1609580840000|2021-01-02 09:47:20|6213.83|6175.83|6212.67|6174.67|6213.83|6175.83|6212.67|6174.67|10
1609580850000|2021-01-02 09:47:30|6212.52|6174.52|6212.23|6174.23|6212.53|6174.53|6211.82|6173.82|9
1609580860000|2021-01-02 09:47:40|6211.79|6173.79|6211.43|6173.43|6211.95|6173.95|6211.43|6173.43|10
1609580870000|2021-01-02 09:47:50|6211.42|6173.42|6211.56|6173.56|6211.56|6173.56|6211.15|6173.15|9
1609580880000|2021-01-02 09:48:00|6211.66|6173.66|6211.8|6173.8|6211.8|6173.8|6211.51|6173.51|10
1609580890000|2021-01-02 09:48:10|6211.84|6173.84|6212.01|6174.01|6212.01|6174.01|6211.38|6173.38|10
1609580900000|2021-01-02 09:48:20|6211.86|6173.86|6212.17|6174.17|6212.31|6174.31|6211.86|6173.86|10
1609580910000|2021-01-02 09:48:30|6212.23|6174.23|6211.89|6173.89|6212.23|6174.23|6211.69|6173.69|10
1609580920000|2021-01-02 09:48:40|6211.81|6173.81|6211.49|6173.49|6211.81|6173.81|6211.25|6173.25|10
1609580930000|2021-01-02 09:48:50|6211.58|6173.58|6211.7|6173.7|6211.72|6173.72|6211.47|6173.47|10
1609580940000|2021-01-02 09:49:00|6211.58|6173.58|6209.68|6171.68|6211.58|6173.58|6209.68|6171.68|10
1609580950000|2021-01-02 09:49:10|6209.61|6171.61|6209.74|6171.74|6209.8|6171.8|6209.27|6171.27|10
1609580960000|2021-01-02 09:49:20|6209.27|6171.27|6209.61|6171.61|6209.86|6171.86|6209.26|6171.26|10
1609580970000|2021-01-02 09:49:30|6209.57|6171.57|6208.56|6170.56|6209.61|6171.61|6208.56|6170.56|9
1609580980000|2021-01-02 09:49:40|6208.52|6170.52|6208.18|6170.18|6208.52|6170.52|6208.14|6170.14|10
1609580990000|2021-01-02 09:49:50|6208.25|6170.25|6207.01|6169.01|6208.31|6170.31|6207.01|6169.01|10
1609581000000|2021-01-02 09:50:00|6206.8|6168.8|6205.65|6167.65|6206.8|6168.8|6205.65|6167.65|10
1609581010000|2021-01-02 09:50:10|6205.76|6167.76|6205.81|6167.81|6205.9|6167.9|6205.19|6167.19|10
1609581020000|2021-01-02 09:50:20|6206.6|6168.6|6209.84|6171.84|6210.16|6172.16|6206.57|6168.57|10
1609581030000|2021-01-02 09:50:30|6209.65|6171.65|6208.92|6170.92|6209.93|6171.93|6208.92|6170.92|10
1609581040000|2021-01-02 09:50:40|6210.35|6172.35|6209.96|6171.96|6210.67|6172.67|6209.96|6171.96|10
1609581050000|2021-01-02 09:50:50|6209.51|6171.51|6208.81|6170.81|6209.54|6171.54|6208.81|6170.81|10
1609581060000|2021-01-02 09:51:00|6208.06|6170.06|6205.61|6167.61|6208.06|6170.06|6205.56|6167.56|10
1609581070000|2021-01-02 09:51:10|6204.55|6166.55|6206.99|6168.99|6206.99|6168.99|6204.55|6166.55|9
1609581080000|2021-01-02 09:51:20|6208.08|6170.08|6211.26|6173.26|6211.26|6173.26|6208.08|6170.08|10
1609581090000|2021-01-02 09:51:30|6211.01|6173.01|6195.64|6157.64|6211.01|6173.01|6195.64|6157.64|10
1609581100000|2021-01-02 09:51:40|6193.6|6155.6|6187.07|6149.07|6194.31|6156.31|6187.07|6149.07|10
1609581110000|2021-01-02 09:51:50|6187|6149|6192.85|6154.85|6192.85|6154.85|6187|6149|9
1609581120000|2021-01-02 09:52:00|6192.21|6154.21|6201.13|6163.13|6201.13|6163.13|6192.21|6154.21|10
1609581130000|2021-01-02 09:52:10|6201.69|6163.69|6202.73|6164.73|6202.73|6164.73|6201.45|6163.45|10
1609581140000|2021-01-02 09:52:20|6203.8|6165.8|6203.11|6165.11|6203.8|6165.8|6201.14|6163.14|10
1609581150000|2021-01-02 09:52:30|6204.19|6166.19|6197.82|6159.82|6204.19|6166.19|6196.55|6158.55|10
1609581160000|2021-01-02 09:52:40|6197.67|6159.67|6198.21|6160.21|6198.28|6160.28|6196.85|6158.85|10
1609581170000|2021-01-02 09:52:50|6197.36|6159.36|6196.01|6158.01|6197.36|6159.36|6195.84|6157.84|10
1609581180000|2021-01-02 09:53:00|6196.24|6158.24|6194.34|6156.34|6196.29|6158.29|6194.31|6156.31|10
1609581190000|2021-01-02 09:53:10|6193.8|6155.8|6192.54|6154.54|6193.8|6155.8|6192.43|6154.43|9
1609581200000|2021-01-02 09:53:20|6192.56|6154.56|6192.69|6154.69|6193.15|6155.15|6192.39|6154.39|10
1609581210000|2021-01-02 09:53:30|6192.57|6154.57|6194|6156|6194|6156|6192.55|6154.55|10
1609581220000|2021-01-02 09:53:40|6194.1|6156.1|6197.74|6159.74|6198.03|6160.03|6194.1|6156.1|10
1609581230000|2021-01-02 09:53:50|6197.93|6159.93|6198.29|6160.29|6198.39|6160.39|6197.93|6159.93|10
1609581240000|2021-01-02 09:54:00|6198.22|6160.22|6198.75|6160.75|6198.85|6160.85|6198.01|6160.01|10
1609581250000|2021-01-02 09:54:10|6198.95|6160.95|6196.79|6158.79|6199.19|6161.19|6196.79|6158.79|10
1609581260000|2021-01-02 09:54:20|6196.52|6158.52|6197.2|6159.2|6197.2|6159.2|6196.52|6158.52|9
1609581270000|2021-01-02 09:54:30|6197.38|6159.38|6197.13|6159.13|6197.56|6159.56|6196.99|6158.99|10
1609581280000|2021-01-02 09:54:40|6197.04|6159.04|6197.18|6159.18|6197.27|6159.27|6197.04|6159.04|9
1609581290000|2021-01-02 09:54:50|6197.03|6159.03|6197.69|6159.69|6198.28|6160.28|6197|6159|9
1609581300000|2021-01-02 09:55:00|6197.74|6159.74|6199.06|6161.06|6199.06|6161.06|6197.74|6159.74|10
1609581310000|2021-01-02 09:55:10|6199.14|6161.14|6200.75|6162.75|6200.75|6162.75|6198.95|6160.95|10
1609581320000|2021-01-02 09:55:20|6200.48|6162.48|6200.66|6162.66|6201.05|6163.05|6199.52|6161.52|10
1609581330000|2021-01-02 09:55:30|6201.48|6163.48|6202.9|6164.9|6202.93|6164.93|6200.88|6162.88|10
1609581340000|2021-01-02 09:55:40|6202.74|6164.74|6202.88|6164.88|6203.38|6165.38|6202.74|6164.74|10
1609581350000|2021-01-02 09:55:50|6202.78|6164.78|6200.89|6162.89|6203.11|6165.11|6200.89|6162.89|10
1609581360000|2021-01-02 09:56:00|6200.79|6162.79|6197.89|6159.89|6200.79|6162.79|6197.89|6159.89|10
1609581370000|2021-01-02 09:56:10|6197.39|6159.39|6194.95|6156.95|6197.39|6159.39|6194.95|6156.95|9
1609581380000|2021-01-02 09:56:20|6194.75|6156.75|6193.87|6155.87|6194.75|6156.75|6193.87|6155.87|9
1609581390000|2021-01-02 09:56:30|6193.96|6155.96|6189.78|6151.78|6193.96|6155.96|6189.78|6151.78|9
1609581400000|2021-01-02 09:56:40|6189.64|6151.64|6186.86|6148.86|6189.65|6151.65|6186.86|6148.86|9
1609581410000|2021-01-02 09:56:50|6186.53|6148.53|6184.38|6146.38|6186.53|6148.53|6184.38|6146.38|10
1609581420000|2021-01-02 09:57:00|6184.47|6146.47|6183.83|6145.83|6184.56|6146.56|6183.6|6145.6|10
1609581430000|2021-01-02 09:57:10|6183.7|6145.7|6183.42|6145.42|6183.73|6145.73|6182.86|6144.86|10
1609581440000|2021-01-02 09:57:20|6183.5|6145.5|6180.9|6142.9|6183.5|6145.5|6180.9|6142.9|9
1609581450000|2021-01-02 09:57:30|6180.24|6142.24|6176.04|6138.04|6180.24|6142.24|6176.04|6138.04|10
1609581460000|2021-01-02 09:57:40|6176.37|6138.37|6176.5|6138.5|6177.36|6139.36|6176.15|6138.15|10
1609581470000|2021-01-02 09:57:50|6176.12|6138.12|6176.21|6138.21|6176.21|6138.21|6175.35|6137.35|10
1609581480000|2021-01-02 09:58:00|6176.2|6138.2|6174.36|6136.36|6176.2|6138.2|6174.36|6136.36|10
1609581490000|2021-01-02 09:58:10|6173.86|6135.86|6173.62|6135.62|6173.86|6135.86|6173.11|6135.11|10
1609581500000|2021-01-02 09:58:20|6173.43|6135.43|6177.02|6139.02|6177.02|6139.02|6173.43|6135.43|10
1609581510000|2021-01-02 09:58:30|6177.25|6139.25|6177.24|6139.24|6177.99|6139.99|6177.24|6139.24|10
1609581520000|2021-01-02 09:58:40|6177.16|6139.16|6175.39|6137.39|6177.16|6139.16|6175.05|6137.05|10
1609581530000|2021-01-02 09:58:50|6175.21|6137.21|6174.24|6136.24|6175.21|6137.21|6174.21|6136.21|9
1609581540000|2021-01-02 09:59:00|6174.07|6136.07|6171.52|6133.52|6174.07|6136.07|6171.52|6133.52|10
1609581550000|2021-01-02 09:59:10|6171.16|6133.16|6170.57|6132.57|6171.38|6133.38|6170.26|6132.26|10
1609581560000|2021-01-02 09:59:20|6170.39|6132.39|6171.01|6133.01|6171.01|6133.01|6170.19|6132.19|9
1609581570000|2021-01-02 09:59:30|6171.21|6133.21|6170.54|6132.54|6171.33|6133.33|6170.54|6132.54|10
1609581580000|2021-01-02 09:59:40|6170.45|6132.45|6167.78|6129.78|6170.49|6132.49|6167.67|6129.67|10
1609581590000|2021-01-02 09:59:50|6165.45|6127.45|6165.04|6127.04|6165.45|6127.45|6164.18|6126.18|9
1609581600000|2021-01-02 10:00:00|6165.09|6127.09|6164.55|6126.55|6165.21|6127.21|6164.28|6126.28|10
1609581610000|2021-01-02 10:00:10|6163.96|6125.96|6165.07|6127.07|6165.32|6127.32|6163.96|6125.96|10
1609581620000|2021-01-02 10:00:20|6165.4|6127.4|6166.79|6128.79|6166.84|6128.84|6165.08|6127.08|10
1609581630000|2021-01-02 10:00:30|6166.94|6128.94|6168.46|6130.46|6168.46|6130.46|6166.94|6128.94|10
1609581640000|2021-01-02 10:00:40|6168.41|6130.41|6169.64|6131.64|6169.76|6131.76|6168.41|6130.41|9
1609581650000|2021-01-02 10:00:50|6169.23|6131.23|6170.04|6132.04|6170.04|6132.04|6169.23|6131.23|10
1609581660000|2021-01-02 10:01:00|6170.32|6132.32|6170.35|6132.35|6170.6|6132.6|6170.32|6132.32|9
1609581670000|2021-01-02 10:01:10|6170.21|6132.21|6170.35|6132.35|6171.73|6133.73|6170.21|6132.21|10
1609581680000|2021-01-02 10:01:20|6170.23|6132.23|6170.1|6132.1|6171.64|6133.64|6170.08|6132.08|10
1609581690000|2021-01-02 10:01:30|6170.17|6132.17|6170.37|6132.37|6170.67|6132.67|6170.17|6132.17|10
1609581700000|2021-01-02 10:01:40|6170.44|6132.44|6171.01|6133.01|6171.09|6133.09|6170.44|6132.44|10
1609581710000|2021-01-02 10:01:50|6171.03|6133.03|6171.95|6133.95|6172.25|6134.25|6171.03|6133.03|9
1609581720000|2021-01-02 10:02:00|6171.98|6133.98|6170.86|6132.86|6172.94|6134.94|6170.86|6132.86|10
1609581730000|2021-01-02 10:02:10|6170.6|6132.6|6169.14|6131.14|6170.6|6132.6|6169.06|6131.06|10
1609581740000|2021-01-02 10:02:20|6169.15|6131.15|6166.38|6128.38|6169.15|6131.15|6166.38|6128.38|9
1609581750000|2021-01-02 10:02:30|6165.28|6127.28|6162.39|6124.39|6165.28|6127.28|6162.39|6124.39|10
1609581760000|2021-01-02 10:02:40|6162.47|6124.47|6161.61|6123.61|6162.47|6124.47|6160.98|6122.98|10
1609581770000|2021-01-02 10:02:50|6161.84|6123.84|6161.98|6123.98|6162.01|6124.01|6161.55|6123.55|10
1609581780000|2021-01-02 10:03:00|6162.09|6124.09|6162.77|6124.77|6162.77|6124.77|6162.09|6124.09|10
1609581790000|2021-01-02 10:03:10|6163.33|6125.33|6163.45|6125.45|6163.51|6125.51|6163.03|6125.03|10
1609581800000|2021-01-02 10:03:20|6163.34|6125.34|6162.09|6124.09|6163.36|6125.36|6162.09|6124.09|10
1609581810000|2021-01-02 10:03:30|6161.97|6123.97|6160.75|6122.75|6161.97|6123.97|6160.75|6122.75|10
1609581820000|2021-01-02 10:03:40|6160.8|6122.8|6161.11|6123.11|6161.43|6123.43|6160.59|6122.59|10
1609581830000|2021-01-02 10:03:50|6161.16|6123.16|6159.06|6121.06|6161.78|6123.78|6159.06|6121.06|10
1609581840000|2021-01-02 10:04:00|6158.99|6120.99|6159.11|6121.11|6159.85|6121.85|6158.84|6120.84|10
1609581850000|2021-01-02 10:04:10|6159.16|6121.16|6158.17|6120.17|6159.2|6121.2|6158.03|6120.03|10
1609581860000|2021-01-02 10:04:20|6158.42|6120.42|6159.18|6121.18|6159.43|6121.43|6158.42|6120.42|10
1609581870000|2021-01-02 10:04:30|6159.24|6121.24|6161.15|6123.15|6161.15|6123.15|6159.24|6121.24|10
1609581880000|2021-01-02 10:04:40|6160.89|6122.89|6164.78|6126.78|6164.78|6126.78|6160.89|6122.89|10
1609581890000|2021-01-02 10:04:50|6164.47|6126.47|6166.44|6128.44|6166.44|6128.44|6164.47|6126.47|10
1609581900000|2021-01-02 10:05:00|6166.39|6128.39|6163.03|6125.03|6167.38|6129.38|6163.03|6125.03|10
1609581910000|2021-01-02 10:05:10|6162.42|6124.42|6159.19|6121.19|6162.42|6124.42|6158.74|6120.74|10
1609581920000|2021-01-02 10:05:20|6159.18|6121.18|6155.2|6117.2|6159.33|6121.33|6155.2|6117.2|10
1609581930000|2021-01-02 10:05:30|6154.56|6116.56|6152.02|6114.02|6154.56|6116.56|6152.02|6114.02|10
1609581940000|2021-01-02 10:05:40|6151.63|6113.63|6151.36|6113.36|6151.78|6113.78|6151.22|6113.22|10
1609581950000|2021-01-02 10:05:50|6151.41|6113.41|6151.98|6113.98|6152.43|6114.43|6151.16|6113.16|10
1609581960000|2021-01-02 10:06:00|6152.06|6114.06|6152.38|6114.38|6152.38|6114.38|6151.63|6113.63|9
1609581970000|2021-01-02 10:06:10|6152.67|6114.67|6154.02|6116.02|6154.02|6116.02|6152.51|6114.51|10
1609581980000|2021-01-02 10:06:20|6154.16|6116.16|6160.89|6122.89|6160.89|6122.89|6154.16|6116.16|9
1609581990000|2021-01-02 10:06:30|6161.17|6123.17|6163.23|6125.23|6163.23|6125.23|6161.12|6123.12|10
1609582000000|2021-01-02 10:06:40|6163.28|6125.28|6162.83|6124.83|6163.61|6125.61|6162.73|6124.73|9
1609582010000|2021-01-02 10:06:50|6162.94|6124.94|6162.8|6124.8|6163.11|6125.11|6162.69|6124.69|10
1609582020000|2021-01-02 10:07:00|6162.95|6124.95|6165.51|6127.51|6165.51|6127.51|6162.95|6124.95|10
1609582030000|2021-01-02 10:07:10|6165.38|6127.38|6168.91|6130.91|6168.91|6130.91|6165.38|6127.38|10
1609582040000|2021-01-02 10:07:20|6169.08|6131.08|6169.34|6131.34|6169.75|6131.75|6168.93|6130.93|10
1609582050000|2021-01-02 10:07:30|6169.38|6131.38|6172.02|6134.02|6172.02|6134.02|6169.38|6131.38|10
1609582060000|2021-01-02 10:07:40|6173|6135|6175.7|6137.7|6175.7|6137.7|6173|6135|10
1609582070000|2021-01-02 10:07:50|6176.04|6138.04|6175.04|6137.04|6176.12|6138.12|6174.68|6136.68|10
1609582080000|2021-01-02 10:08:00|6174.91|6136.91|6176.05|6138.05|6176.05|6138.05|6174.88|6136.88|10
1609582090000|2021-01-02 10:08:10|6176.46|6138.46|6178.21|6140.21|6178.21|6140.21|6176.24|6138.24|9
1609582100000|2021-01-02 10:08:20|6178.84|6140.84|6179.32|6141.32|6179.49|6141.49|6178.84|6140.84|10
1609582110000|2021-01-02 10:08:30|6179.18|6141.18|6179.86|6141.86|6179.86|6141.86|6179.18|6141.18|10
1609582120000|2021-01-02 10:08:40|6179.98|6141.98|6180.21|6142.21|6180.68|6142.68|6179.98|6141.98|10
1609582130000|2021-01-02 10:08:50|6180.03|6142.03|6179.73|6141.73|6182.21|6144.21|6179.73|6141.73|10
1609582140000|2021-01-02 10:09:00|6180.24|6142.24|6178.62|6140.62|6180.57|6142.57|6178.36|6140.36|10
1609582150000|2021-01-02 10:09:10|6177.74|6139.74|6174.48|6136.48|6177.74|6139.74|6174.18|6136.18|10
1609582160000|2021-01-02 10:09:20|6174.35|6136.35|6172.99|6134.99|6174.35|6136.35|6172.99|6134.99|9
1609582170000|2021-01-02 10:09:30|6172.84|6134.84|6172.95|6134.95|6173.08|6135.08|6172.58|6134.58|9
1609582180000|2021-01-02 10:09:40|6173.04|6135.04|6172.37|6134.37|6173.1|6135.1|6172.37|6134.37|10
1609582190000|2021-01-02 10:09:50|6172.38|6134.38|6172.9|6134.9|6173.22|6135.22|6172.38|6134.38|9
1609582200000|2021-01-02 10:10:00|6171.74|6133.74|6169.79|6131.79|6171.84|6133.84|6169.79|6131.79|9
1609582210000|2021-01-02 10:10:10|6169.59|6131.59|6170.13|6132.13|6170.13|6132.13|6169.43|6131.43|10
1609582220000|2021-01-02 10:10:20|6170.08|6132.08|6170.35|6132.35|6170.35|6132.35|6170.08|6132.08|9
1609582230000|2021-01-02 10:10:30|6170.81|6132.81|6172.34|6134.34|6172.34|6134.34|6170.71|6132.71|10
1609582240000|2021-01-02 10:10:40|6172.37|6134.37|6172.78|6134.78|6172.94|6134.94|6172.37|6134.37|10
1609582250000|2021-01-02 10:10:50|6173.52|6135.52|6174.74|6136.74|6174.74|6136.74|6173.16|6135.16|10
1609582260000|2021-01-02 10:11:00|6175.12|6137.12|6186.54|6148.54|6186.54|6148.54|6175.12|6137.12|10
1609582270000|2021-01-02 10:11:10|6186.52|6148.52|6186.67|6148.67|6187.32|6149.32|6186.52|6148.52|10
1609582280000|2021-01-02 10:11:20|6186.68|6148.68|6187.03|6149.03|6187.2|6149.2|6186.14|6148.14|10
1609582290000|2021-01-02 10:11:30|6186.61|6148.61|6186.51|6148.51|6186.94|6148.94|6186.51|6148.51|10
1609582300000|2021-01-02 10:11:40|6186.62|6148.62|6189.04|6151.04|6189.12|6151.12|6186.62|6148.62|10
1609582310000|2021-01-02 10:11:50|6189.22|6151.22|6188.97|6150.97|6189.24|6151.24|6188.67|6150.67|10
1609582320000|2021-01-02 10:12:00|6189.14|6151.14|6189.37|6151.37|6189.4|6151.4|6188.86|6150.86|9
1609582330000|2021-01-02 10:12:10|6189.6|6151.6|6189.46|6151.46|6189.66|6151.66|6189.35|6151.35|10
1609582340000|2021-01-02 10:12:20|6189.39|6151.39|6190.13|6152.13|6190.3|6152.3|6189.39|6151.39|10
1609582350000|2021-01-02 10:12:30|6189.84|6151.84|6190.08|6152.08|6190.67|6152.67|6189.84|6151.84|10
1609582360000|2021-01-02 10:12:40|6190.12|6152.12|6191.23|6153.23|6191.27|6153.27|6190.12|6152.12|10
1609582370000|2021-01-02 10:12:50|6191.58|6153.58|6190.7|6152.7|6191.72|6153.72|6190.7|6152.7|10
1609582380000|2021-01-02 10:13:00|6190.66|6152.66|6190.41|6152.41|6191.03|6153.03|6190.41|6152.41|9
1609582390000|2021-01-02 10:13:10|6190.44|6152.44|6189.87|6151.87|6190.48|6152.48|6189.85|6151.85|10
1609582400000|2021-01-02 10:13:20|6189.82|6151.82|6189.9|6151.9|6189.95|6151.95|6189.68|6151.68|10
1609582410000|2021-01-02 10:13:30|6190.06|6152.06|6189.25|6151.25|6190.1|6152.1|6189.25|6151.25|10
1609582420000|2021-01-02 10:13:40|6189.22|6151.22|6188.6|6150.6|6189.22|6151.22|6188.56|6150.56|9
1609582430000|2021-01-02 10:13:50|6188.59|6150.59|6188.4|6150.4|6188.73|6150.73|6188.4|6150.4|10
1609582440000|2021-01-02 10:14:00|6188.44|6150.44|6185.84|6147.84|6188.77|6150.77|6185.6|6147.6|10
1609582450000|2021-01-02 10:14:10|6185.39|6147.39|6181.48|6143.48|6185.39|6147.39|6181.46|6143.46|9
1609582460000|2021-01-02 10:14:20|6181.45|6143.45|6178.77|6140.77|6181.45|6143.45|6178.77|6140.77|10
1609582470000|2021-01-02 10:14:30|6178.55|6140.55|6179.97|6141.97|6180.6|6142.6|6177.85|6139.85|9
1609582480000|2021-01-02 10:14:40|6180.05|6142.05|6182.36|6144.36|6182.36|6144.36|6180.05|6142.05|10
1609582490000|2021-01-02 10:14:50|6182.39|6144.39|6183.92|6145.92|6183.92|6145.92|6182.39|6144.39|10
1609582500000|2021-01-02 10:15:00|6184.08|6146.08|6185.85|6147.85|6185.85|6147.85|6184.08|6146.08|10
1609582510000|2021-01-02 10:15:10|6185.95|6147.95|6186.39|6148.39|6186.42|6148.42|6185.76|6147.76|10
1609582520000|2021-01-02 10:15:20|6186.73|6148.73|6185.68|6147.68|6186.87|6148.87|6185.68|6147.68|10
1609582530000|2021-01-02 10:15:30|6186.1|6148.1|6183.86|6145.86|6186.1|6148.1|6183.62|6145.62|10
1609582540000|2021-01-02 10:15:40|6183.45|6145.45|6181.19|6143.19|6183.45|6145.45|6180.9|6142.9|10
1609582550000|2021-01-02 10:15:50|6181.25|6143.25|6180.86|6142.86|6181.25|6143.25|6180.51|6142.51|10
1609582560000|2021-01-02 10:16:00|6180.71|6142.71|6180.34|6142.34|6180.71|6142.71|6179.95|6141.95|10
1609582570000|2021-01-02 10:16:10|6180.5|6142.5|6181.27|6143.27|6181.27|6143.27|6180.5|6142.5|10
1609582580000|2021-01-02 10:16:20|6181.36|6143.36|6183.74|6145.74|6183.74|6145.74|6181.36|6143.36|10
1609582590000|2021-01-02 10:16:30|6184.03|6146.03|6184.55|6146.55|6184.76|6146.76|6184.03|6146.03|9
1609582600000|2021-01-02 10:16:40|6187.56|6149.56|6193.73|6155.73|6193.73|6155.73|6187.5|6149.5|10
1609582610000|2021-01-02 10:16:50|6194.47|6156.47|6196.63|6158.63|6197|6159|6194.47|6156.47|9
1609582620000|2021-01-02 10:17:00|6197.29|6159.29|6197.96|6159.96|6197.96|6159.96|6197.11|6159.11|10
1609582630000|2021-01-02 10:17:10|6198.04|6160.04|6197.55|6159.55|6198.04|6160.04|6197.55|6159.55|10
1609582640000|2021-01-02 10:17:20|6197.4|6159.4|6197.78|6159.78|6197.97|6159.97|6197.26|6159.26|10
1609582650000|2021-01-02 10:17:30|6197.57|6159.57|6197.61|6159.61|6197.61|6159.61|6197.45|6159.45|10
1609582660000|2021-01-02 10:17:40|6197.92|6159.92|6197.49|6159.49|6197.92|6159.92|6197.43|6159.43|10
1609582670000|2021-01-02 10:17:50|6197.43|6159.43|6196.25|6158.25|6197.43|6159.43|6196.19|6158.19|10
1609582680000|2021-01-02 10:18:00|6196.27|6158.27|6189.96|6151.96|6196.33|6158.33|6189.96|6151.96|10
1609582690000|2021-01-02 10:18:10|6189.07|6151.07|6193.85|6155.85|6193.85|6155.85|6188.09|6150.09|10
1609582700000|2021-01-02 10:18:20|6194.65|6156.65|6195.4|6157.4|6195.82|6157.82|6194.65|6156.65|10
1609582710000|2021-01-02 10:18:30|6195.98|6157.98|6195.9|6157.9|6196.16|6158.16|6195.79|6157.79|10
1609582720000|2021-01-02 10:18:40|6195.8|6157.8|6197.05|6159.05|6197.05|6159.05|6195.8|6157.8|10
1609582730000|2021-01-02 10:18:50|6197.11|6159.11|6195.77|6157.77|6198.05|6160.05|6195.09|6157.09|10
1609582740000|2021-01-02 10:19:00|6194.38|6156.38|6192.26|6154.26|6194.38|6156.38|6192.26|6154.26|10
1609582750000|2021-01-02 10:19:10|6192.18|6154.18|6193.79|6155.79|6193.79|6155.79|6191.98|6153.98|10
1609582760000|2021-01-02 10:19:20|6194.35|6156.35|6198.47|6160.47|6198.47|6160.47|6194.35|6156.35|10
1609582770000|2021-01-02 10:19:30|6199.28|6161.28|6205.26|6167.26|6205.26|6167.26|6199.28|6161.28|10
1609582780000|2021-01-02 10:19:40|6205.57|6167.57|6208.82|6170.82|6208.82|6170.82|6205.57|6167.57|10
1609582790000|2021-01-02 10:19:50|6209.02|6171.02|6208.58|6170.58|6209.02|6171.02|6208.44|6170.44|10
1609582800000|2021-01-02 10:20:00|6208.92|6170.92|6208.58|6170.58|6209.2|6171.2|6208.58|6170.58|10
1609582810000|2021-01-02 10:20:10|6208.46|6170.46|6210.09|6172.09|6210.09|6172.09|6208.44|6170.44|10
1609582820000|2021-01-02 10:20:20|6210.37|6172.37|6210.85|6172.85|6210.85|6172.85|6210.37|6172.37|10
1609582830000|2021-01-02 10:20:30|6211.11|6173.11|6204.83|6166.83|6211.35|6173.35|6204.83|6166.83|10
1609582840000|2021-01-02 10:20:40|6204.44|6166.44|6205.51|6167.51|6205.98|6167.98|6203|6165|10
1609582850000|2021-01-02 10:20:50|6207.63|6169.63|6210.52|6172.52|6210.52|6172.52|6207.63|6169.63|10
1609582860000|2021-01-02 10:21:00|6210.88|6172.88|6212.11|6174.11|6212.11|6174.11|6210.68|6172.68|10
1609582870000|2021-01-02 10:21:10|6212.34|6174.34|6213.66|6175.66|6214.25|6176.25|6212.34|6174.34|10
1609582880000|2021-01-02 10:21:20|6213.9|6175.9|6215.07|6177.07|6215.07|6177.07|6213.44|6175.44|8
1609582890000|2021-01-02 10:21:30|6215.06|6177.06|6213.3|6175.3|6216|6178|6213.3|6175.3|10
1609582900000|2021-01-02 10:21:40|6215.58|6177.58|6217.77|6179.77|6217.77|6179.77|6213.13|6175.13|10
1609582910000|2021-01-02 10:21:50|6217.96|6179.96|6216.63|6178.63|6218.49|6180.49|6216.63|6178.63|10
1609582920000|2021-01-02 10:22:00|6216.21|6178.21|6216.23|6178.23|6216.37|6178.37|6215.86|6177.86|10
1609582930000|2021-01-02 10:22:10|6216.35|6178.35|6216.26|6178.26|6216.48|6178.48|6216.13|6178.13|10
1609582940000|2021-01-02 10:22:20|6216.45|6178.45|6217.37|6179.37|6217.37|6179.37|6216.45|6178.45|10
1609582950000|2021-01-02 10:22:30|6217.4|6179.4|6218.22|6180.22|6218.3|6180.3|6217.37|6179.37|10
1609582960000|2021-01-02 10:22:40|6218.33|6180.33|6218.68|6180.68|6218.78|6180.78|6218.33|6180.33|7
1609582970000|2021-01-02 10:22:50|6218.25|6180.25|6218.14|6180.14|6218.54|6180.54|6218.09|6180.09|10
1609582980000|2021-01-02 10:23:00|6218.22|6180.22|6218.07|6180.07|6218.49|6180.49|6218.07|6180.07|9
1609582990000|2021-01-02 10:23:10|6217.85|6179.85|6217.75|6179.75|6217.94|6179.94|6217.36|6179.36|10
1609583000000|2021-01-02 10:23:20|6217.87|6179.87|6218.53|6180.53|6218.53|6180.53|6217.8|6179.8|10
1609583010000|2021-01-02 10:23:30|6218.63|6180.63|6221.89|6183.89|6221.89|6183.89|6218.63|6180.63|10
1609583020000|2021-01-02 10:23:40|6222.36|6184.36|6226.53|6188.53|6226.53|6188.53|6222.36|6184.36|9
1609583030000|2021-01-02 10:23:50|6226.41|6188.41|6227.59|6189.59|6227.65|6189.65|6225.97|6187.97|10
1609583040000|2021-01-02 10:24:00|6227.82|6189.82|6229.61|6191.61|6229.64|6191.64|6227.74|6189.74|10
1609583050000|2021-01-02 10:24:10|6229.65|6191.65|6230.7|6192.7|6230.7|6192.7|6229.62|6191.62|10
1609583060000|2021-01-02 10:24:20|6230.95|6192.95|6231.64|6193.64|6231.64|6193.64|6230.83|6192.83|10
1609583070000|2021-01-02 10:24:30|6231.35|6193.35|6227.28|6189.28|6231.35|6193.35|6227.28|6189.28|10
1609583080000|2021-01-02 10:24:40|6226.66|6188.66|6226.78|6188.78|6226.78|6188.78|6225.82|6187.82|10
1609583090000|2021-01-02 10:24:50|6226.73|6188.73|6225.44|6187.44|6226.73|6188.73|6225.44|6187.44|9
1609583100000|2021-01-02 10:25:00|6225.17|6187.17|6219.7|6181.7|6225.17|6187.17|6219.59|6181.59|10
1609583110000|2021-01-02 10:25:10|6219.84|6181.84|6222.26|6184.26|6222.27|6184.27|6219.84|6181.84|10
1609583120000|2021-01-02 10:25:20|6222.3|6184.3|6225.66|6187.66|6225.66|6187.66|6222.3|6184.3|10
1609583130000|2021-01-02 10:25:30|6225.98|6187.98|6225.84|6187.84|6226.49|6188.49|6225.81|6187.81|10
1609583140000|2021-01-02 10:25:40|6225.75|6187.75|6229.3|6191.3|6229.3|6191.3|6225.75|6187.75|10
1609583150000|2021-01-02 10:25:50|6229.79|6191.79|6231.36|6193.36|6231.44|6193.44|6229.79|6191.79|10
1609583160000|2021-01-02 10:26:00|6231.49|6193.49|6229.74|6191.74|6232.21|6194.21|6229.74|6191.74|10
1609583170000|2021-01-02 10:26:10|6229.05|6191.05|6226.73|6188.73|6229.05|6191.05|6225.91|6187.91|10
1609583180000|2021-01-02 10:26:20|6227.24|6189.24|6228.91|6190.91|6228.96|6190.96|6227.24|6189.24|10
1609583190000|2021-01-02 10:26:30|6229.23|6191.23|6230.06|6192.06|6230.22|6192.22|6229.23|6191.23|10
1609583200000|2021-01-02 10:26:40|6230|6192|6229.75|6191.75|6230.04|6192.04|6229.75|6191.75|10
1609583210000|2021-01-02 10:26:50|6229.65|6191.65|6229.31|6191.31|6229.85|6191.85|6229.28|6191.28|10
1609583220000|2021-01-02 10:27:00|6229.4|6191.4|6233.68|6195.68|6233.68|6195.68|6229.4|6191.4|9
1609583230000|2021-01-02 10:27:10|6233.73|6195.73|6233.61|6195.61|6233.98|6195.98|6233.61|6195.61|10
1609583240000|2021-01-02 10:27:20|6233.3|6195.3|6230.24|6192.24|6233.3|6195.3|6230.24|6192.24|10
1609583250000|2021-01-02 10:27:30|6229.9|6191.9|6229.18|6191.18|6229.99|6191.99|6229.01|6191.01|10
1609583260000|2021-01-02 10:27:40|6229.06|6191.06|6230.07|6192.07|6230.07|6192.07|6228.9|6190.9|10
1609583270000|2021-01-02 10:27:50|6230.61|6192.61|6231.15|6193.15|6231.18|6193.18|6230.61|6192.61|10
1609583280000|2021-01-02 10:28:00|6231.11|6193.11|6232.87|6194.87|6232.87|6194.87|6231.11|6193.11|10
1609583290000|2021-01-02 10:28:10|6233.01|6195.01|6233.93|6195.93|6234.25|6196.25|6233.01|6195.01|10
1609583300000|2021-01-02 10:28:20|6233.65|6195.65|6233.41|6195.41|6234.04|6196.04|6233.26|6195.26|10
1609583310000|2021-01-02 10:28:30|6233.34|6195.34|6233.51|6195.51|6234.08|6196.08|6233.34|6195.34|9
1609583320000|2021-01-02 10:28:40|6233.29|6195.29|6233.74|6195.74|6233.8|6195.8|6233.23|6195.23|9
1609583330000|2021-01-02 10:28:50|6233.72|6195.72|6233.78|6195.78|6234.05|6196.05|6233.72|6195.72|10
1609583340000|2021-01-02 10:29:00|6233.67|6195.67|6231.19|6193.19|6233.67|6195.67|6230.88|6192.88|10
1609583350000|2021-01-02 10:29:10|6230.95|6192.95|6227.89|6189.89|6230.95|6192.95|6227.85|6189.85|10
1609583360000|2021-01-02 10:29:20|6227.87|6189.87|6226.65|6188.65|6227.87|6189.87|6226.65|6188.65|10
1609583370000|2021-01-02 10:29:30|6226.85|6188.85|6229.15|6191.15|6229.15|6191.15|6226.85|6188.85|10
1609583380000|2021-01-02 10:29:40|6229.8|6191.8|6234.75|6196.75|6234.75|6196.75|6229.8|6191.8|10
1609583390000|2021-01-02 10:29:50|6234.82|6196.82|6234.31|6196.31|6234.89|6196.89|6234.21|6196.21|10
1609583400000|2021-01-02 10:30:00|6234.34|6196.34|6236.65|6198.65|6236.65|6198.65|6234.34|6196.34|10
1609583410000|2021-01-02 10:30:10|6236.87|6198.87|6237.61|6199.61|6237.61|6199.61|6236.69|6198.69|9
1609583420000|2021-01-02 10:30:20|6237.5|6199.5|6237.94|6199.94|6237.94|6199.94|6237.37|6199.37|10
1609583430000|2021-01-02 10:30:30|6237.64|6199.64|6232.99|6194.99|6237.73|6199.73|6232.99|6194.99|10
1609583440000|2021-01-02 10:30:40|6232.9|6194.9|6234.01|6196.01|6234.01|6196.01|6232.9|6194.9|10
1609583450000|2021-01-02 10:30:50|6234.04|6196.04|6233.75|6195.75|6234.04|6196.04|6233.34|6195.34|10
1609583460000|2021-01-02 10:31:00|6233.69|6195.69|6234.74|6196.74|6234.74|6196.74|6233.69|6195.69|9
1609583470000|2021-01-02 10:31:10|6234.8|6196.8|6237.49|6199.49|6237.49|6199.49|6234.8|6196.8|10
1609583480000|2021-01-02 10:31:20|6237.23|6199.23|6235.55|6197.55|6237.23|6199.23|6235.55|6197.55|10
1609583490000|2021-01-02 10:31:30|6234.85|6196.85|6234.23|6196.23|6235.07|6197.07|6234.23|6196.23|10
1609583500000|2021-01-02 10:31:40|6233.72|6195.72|6229.98|6191.98|6233.72|6195.72|6229.98|6191.98|10
1609583510000|2021-01-02 10:31:50|6229.69|6191.69|6230.24|6192.24|6230.24|6192.24|6229.32|6191.32|10
1609583520000|2021-01-02 10:32:00|6230.33|6192.33|6227.96|6189.96|6230.33|6192.33|6227.09|6189.09|10
1609583530000|2021-01-02 10:32:10|6227.94|6189.94|6227.3|6189.3|6228.07|6190.07|6227.24|6189.24|10
1609583540000|2021-01-02 10:32:20|6227.11|6189.11|6227.49|6189.49|6227.89|6189.89|6227.07|6189.07|10
1609583550000|2021-01-02 10:32:30|6227.51|6189.51|6225.61|6187.61|6227.56|6189.56|6225.61|6187.61|10
1609583560000|2021-01-02 10:32:40|6225.59|6187.59|6230.1|6192.1|6230.1|6192.1|6225.59|6187.59|10
1609583570000|2021-01-02 10:32:50|6230.46|6192.46|6229.45|6191.45|6230.7|6192.7|6229.45|6191.45|10
1609583580000|2021-01-02 10:33:00|6229.37|6191.37|6229.44|6191.44|6229.76|6191.76|6229.24|6191.24|10
1609583590000|2021-01-02 10:33:10|6229.7|6191.7|6226.42|6188.42|6229.7|6191.7|6226.42|6188.42|10
1609583600000|2021-01-02 10:33:20|6226.37|6188.37|6224.98|6186.98|6226.61|6188.61|6224.98|6186.98|10
1609583610000|2021-01-02 10:33:30|6224.9|6186.9|6224.62|6186.62|6225|6187|6224.62|6186.62|10
1609583620000|2021-01-02 10:33:40|6224.4|6186.4|6223.8|6185.8|6224.4|6186.4|6223.8|6185.8|8
1609583630000|2021-01-02 10:33:50|6223.92|6185.92|6221.84|6183.84|6224.06|6186.06|6221.84|6183.84|10
1609583640000|2021-01-02 10:34:00|6221.63|6183.63|6225.36|6187.36|6225.47|6187.47|6221.63|6183.63|10
1609583650000|2021-01-02 10:34:10|6226.52|6188.52|6228.84|6190.84|6228.84|6190.84|6226.52|6188.52|10
1609583660000|2021-01-02 10:34:20|6228.81|6190.81|6232.26|6194.26|6232.26|6194.26|6228.81|6190.81|10
1609583670000|2021-01-02 10:34:30|6232.39|6194.39|6234.68|6196.68|6234.95|6196.95|6232.39|6194.39|10
1609583680000|2021-01-02 10:34:40|6234.9|6196.9|6234.85|6196.85|6235.12|6197.12|6234.62|6196.62|10
1609583690000|2021-01-02 10:34:50|6234.77|6196.77|6233.44|6195.44|6234.77|6196.77|6233.44|6195.44|10
1609583700000|2021-01-02 10:35:00|6233.29|6195.29|6232.76|6194.76|6233.29|6195.29|6232.4|6194.4|9
1609583710000|2021-01-02 10:35:10|6232.78|6194.78|6233.31|6195.31|6233.37|6195.37|6232.74|6194.74|9
1609583720000|2021-01-02 10:35:20|6233.3|6195.3|6234.04|6196.04|6234.04|6196.04|6233.28|6195.28|10
1609583730000|2021-01-02 10:35:30|6233.72|6195.72|6233.06|6195.06|6233.72|6195.72|6232.85|6194.85|10
1609583740000|2021-01-02 10:35:40|6233.12|6195.12|6233.49|6195.49|6233.61|6195.61|6233.07|6195.07|10
1609583750000|2021-01-02 10:35:50|6233.4|6195.4|6234.34|6196.34|6234.72|6196.72|6233.4|6195.4|10
1609583760000|2021-01-02 10:36:00|6234.52|6196.52|6233.35|6195.35|6234.52|6196.52|6233.35|6195.35|10
1609583770000|2021-01-02 10:36:10|6232.87|6194.87|6231.36|6193.36|6232.87|6194.87|6231.36|6193.36|10
1609583780000|2021-01-02 10:36:20|6231.38|6193.38|6228.77|6190.77|6231.38|6193.38|6228.77|6190.77|10
1609583790000|2021-01-02 10:36:30|6228.67|6190.67|6224.34|6186.34|6228.67|6190.67|6224.34|6186.34|10
1609583800000|2021-01-02 10:36:40|6223.83|6185.83|6223.63|6185.63|6224.7|6186.7|6223.63|6185.63|10
1609583810000|2021-01-02 10:36:50|6223.16|6185.16|6224.05|6186.05|6224.05|6186.05|6223.16|6185.16|10
1609583820000|2021-01-02 10:37:00|6223.96|6185.96|6224.92|6186.92|6224.92|6186.92|6223.96|6185.96|10
1609583830000|2021-01-02 10:37:10|6224.84|6186.84|6225.1|6187.1|6225.54|6187.54|6224.84|6186.84|9
1609583840000|2021-01-02 10:37:20|6225|6187|6224.95|6186.95|6225.52|6187.52|6224.95|6186.95|10
1609583850000|2021-01-02 10:37:30|6225|6187|6225.3|6187.3|6225.3|6187.3|6224.97|6186.97|10
1609583860000|2021-01-02 10:37:40|6225.37|6187.37|6226.83|6188.83|6226.83|6188.83|6225.37|6187.37|10
1609583870000|2021-01-02 10:37:50|6226.95|6188.95|6228.89|6190.89|6228.89|6190.89|6226.95|6188.95|10
1609583880000|2021-01-02 10:38:00|6228.94|6190.94|6229.61|6191.61|6229.78|6191.78|6228.94|6190.94|10
1609583890000|2021-01-02 10:38:10|6229.63|6191.63|6227.8|6189.8|6229.68|6191.68|6227.8|6189.8|10
1609583900000|2021-01-02 10:38:20|6227.72|6189.72|6227.64|6189.64|6228|6190|6227.44|6189.44|9
1609583910000|2021-01-02 10:38:30|6227.6|6189.6|6228.39|6190.39|6228.39|6190.39|6227.6|6189.6|9
1609583920000|2021-01-02 10:38:40|6228.38|6190.38|6230.65|6192.65|6230.65|6192.65|6228.38|6190.38|10
1609583930000|2021-01-02 10:38:50|6230.43|6192.43|6230.61|6192.61|6230.75|6192.75|6230.19|6192.19|10
1609583940000|2021-01-02 10:39:00|6230.55|6192.55|6230.95|6192.95|6230.95|6192.95|6230.54|6192.54|10
1609583950000|2021-01-02 10:39:10|6230.85|6192.85|6231.32|6193.32|6231.32|6193.32|6230.85|6192.85|9
1609583960000|2021-01-02 10:39:20|6231.22|6193.22|6231.8|6193.8|6231.93|6193.93|6231.22|6193.22|10
1609583970000|2021-01-02 10:39:30|6231.74|6193.74|6230.73|6192.73|6231.8|6193.8|6230.69|6192.69|10
1609583980000|2021-01-02 10:39:40|6230.83|6192.83|6230.66|6192.66|6230.83|6192.83|6230.39|6192.39|10
1609583990000|2021-01-02 10:39:50|6230.72|6192.72|6230.63|6192.63|6230.84|6192.84|6230.55|6192.55|10
1609584000000|2021-01-02 10:40:00|6230.5|6192.5|6228.73|6190.73|6230.5|6192.5|6228.68|6190.68|10
1609584010000|2021-01-02 10:40:10|6228.55|6190.55|6227.74|6189.74|6228.55|6190.55|6227.74|6189.74|10
1609584020000|2021-01-02 10:40:20|6227.62|6189.62|6227.74|6189.74|6227.74|6189.74|6226.97|6188.97|10
1609584030000|2021-01-02 10:40:30|6227.86|6189.86|6228.43|6190.43|6228.5|6190.5|6227.86|6189.86|9
1609584040000|2021-01-02 10:40:40|6228.34|6190.34|6228.15|6190.15|6228.41|6190.41|6227.94|6189.94|9
1609584050000|2021-01-02 10:40:50|6228.13|6190.13|6227.36|6189.36|6228.13|6190.13|6227.33|6189.33|10
1609584060000|2021-01-02 10:41:00|6227.43|6189.43|6227.79|6189.79|6227.79|6189.79|6227.39|6189.39|9
1609584070000|2021-01-02 10:41:10|6227.89|6189.89|6228.11|6190.11|6228.11|6190.11|6227.76|6189.76|8
1609584080000|2021-01-02 10:41:20|6227.95|6189.95|6228.11|6190.11|6228.37|6190.37|6227.84|6189.84|10
1609584090000|2021-01-02 10:41:30|6228.38|6190.38|6227.61|6189.61|6228.38|6190.38|6227.61|6189.61|10
1609584100000|2021-01-02 10:41:40|6227.54|6189.54|6226.79|6188.79|6227.65|6189.65|6226.77|6188.77|8
1609584110000|2021-01-02 10:41:50|6226.73|6188.73|6223.36|6185.36|6226.88|6188.88|6223.36|6185.36|9
1609584120000|2021-01-02 10:42:00|6223.03|6185.03|6222.25|6184.25|6223.03|6185.03|6221.71|6183.71|10
1609584130000|2021-01-02 10:42:10|6222.24|6184.24|6222.55|6184.55|6222.72|6184.72|6222.24|6184.24|10
1609584140000|2021-01-02 10:42:20|6222.62|6184.62|6222.71|6184.71|6222.87|6184.87|6222.62|6184.62|10
1609584150000|2021-01-02 10:42:30|6222.6|6184.6|6221.99|6183.99|6222.71|6184.71|6221.99|6183.99|10
1609584160000|2021-01-02 10:42:40|6221.61|6183.61|6222.52|6184.52|6222.55|6184.55|6221.48|6183.48|9
1609584170000|2021-01-02 10:42:50|6222.56|6184.56|6223.79|6185.79|6223.98|6185.98|6222.56|6184.56|9
1609584180000|2021-01-02 10:43:00|6223.49|6185.49|6222.52|6184.52|6223.49|6185.49|6222.52|6184.52|10
1609584190000|2021-01-02 10:43:10|6222.48|6184.48|6219.76|6181.76|6222.48|6184.48|6219.76|6181.76|10
1609584200000|2021-01-02 10:43:20|6219.81|6181.81|6217.22|6179.22|6219.81|6181.81|6217.22|6179.22|10
1609584210000|2021-01-02 10:43:30|6215.48|6177.48|6215.16|6177.16|6216.1|6178.1|6215.13|6177.13|8
1609584220000|2021-01-02 10:43:40|6215.14|6177.14|6214.77|6176.77|6215.29|6177.29|6214.73|6176.73|8
1609584230000|2021-01-02 10:43:50|6215.03|6177.03|6215.28|6177.28|6215.28|6177.28|6214.7|6176.7|10
1609584240000|2021-01-02 10:44:00|6215.27|6177.27|6214.55|6176.55|6215.28|6177.28|6214.55|6176.55|10
1609584250000|2021-01-02 10:44:10|6214.64|6176.64|6214.29|6176.29|6214.64|6176.64|6214.2|6176.2|10
1609584260000|2021-01-02 10:44:20|6214.44|6176.44|6212.86|6174.86|6214.55|6176.55|6212.86|6174.86|10
1609584270000|2021-01-02 10:44:30|6212.74|6174.74|6212.61|6174.61|6212.79|6174.79|6212.28|6174.28|10
1609584280000|2021-01-02 10:44:40|6212.97|6174.97|6214.77|6176.77|6214.77|6176.77|6212.95|6174.95|10
1609584290000|2021-01-02 10:44:50|6215.28|6177.28|6215.32|6177.32|6215.56|6177.56|6215.18|6177.18|10
1609584300000|2021-01-02 10:45:00|6215.38|6177.38|6216.39|6178.39|6216.39|6178.39|6215.38|6177.38|10
1609584310000|2021-01-02 10:45:10|6216.26|6178.26|6216.12|6178.12|6216.67|6178.67|6215.98|6177.98|9
1609584320000|2021-01-02 10:45:20|6216.28|6178.28|6215.39|6177.39|6216.28|6178.28|6215.39|6177.39|10
1609584330000|2021-01-02 10:45:30|6215.46|6177.46|6215.52|6177.52|6215.78|6177.78|6215.4|6177.4|10
1609584340000|2021-01-02 10:45:40|6215.55|6177.55|6215.14|6177.14|6215.55|6177.55|6215.01|6177.01|10
1609584350000|2021-01-02 10:45:50|6214.92|6176.92|6212.13|6174.13|6214.92|6176.92|6212.13|6174.13|10
1609584360000|2021-01-02 10:46:00|6211.82|6173.82|6210.96|6172.96|6211.82|6173.82|6210.95|6172.95|9
1609584370000|2021-01-02 10:46:10|6210.86|6172.86|6209.92|6171.92|6210.86|6172.86|6209.92|6171.92|10
1609584380000|2021-01-02 10:46:20|6209.35|6171.35|6206.97|6168.97|6209.35|6171.35|6206.97|6168.97|10
1609584390000|2021-01-02 10:46:30|6206.82|6168.82|6205.88|6167.88|6206.96|6168.96|6205.88|6167.88|10
1609584400000|2021-01-02 10:46:40|6205.71|6167.71|6206.67|6168.67|6206.97|6168.97|6205.33|6167.33|10
1609584410000|2021-01-02 10:46:50|6206.4|6168.4|6206.72|6168.72|6207.44|6169.44|6206.4|6168.4|10
1609584420000|2021-01-02 10:47:00|6206.67|6168.67|6208.05|6170.05|6208.05|6170.05|6206.17|6168.17|10
1609584430000|2021-01-02 10:47:10|6207.97|6169.97|6210.34|6172.34|6210.34|6172.34|6207.97|6169.97|9
1609584440000|2021-01-02 10:47:20|6210.66|6172.66|6209.04|6171.04|6211.25|6173.25|6209.04|6171.04|10
1609584450000|2021-01-02 10:47:30|6208.45|6170.45|6206.22|6168.22|6208.45|6170.45|6206.22|6168.22|9
1609584460000|2021-01-02 10:47:40|6205.98|6167.98|6205.62|6167.62|6206.07|6168.07|6205.62|6167.62|10
1609584470000|2021-01-02 10:47:50|6205.58|6167.58|6205.44|6167.44|6205.67|6167.67|6205.44|6167.44|9
1609584480000|2021-01-02 10:48:00|6205.31|6167.31|6203.88|6165.88|6205.31|6167.31|6203.88|6165.88|10
1609584490000|2021-01-02 10:48:10|6203.38|6165.38|6201.8|6163.8|6203.38|6165.38|6201.8|6163.8|10
1609584500000|2021-01-02 10:48:20|6201.78|6163.78|6201.76|6163.76|6201.95|6163.95|6201.44|6163.44|9
1609584510000|2021-01-02 10:48:30|6201.91|6163.91|6202.38|6164.38|6202.38|6164.38|6201.76|6163.76|10
1609584520000|2021-01-02 10:48:40|6202.45|6164.45|6203.42|6165.42|6203.44|6165.44|6202.45|6164.45|10
1609584530000|2021-01-02 10:48:50|6203.4|6165.4|6202.77|6164.77|6203.65|6165.65|6202.77|6164.77|10
1609584540000|2021-01-02 10:49:00|6202.81|6164.81|6203.92|6165.92|6203.92|6165.92|6202.81|6164.81|10
1609584550000|2021-01-02 10:49:10|6204.57|6166.57|6207.19|6169.19|6207.19|6169.19|6204.57|6166.57|9
1609584560000|2021-01-02 10:49:20|6207.34|6169.34|6210.63|6172.63|6210.77|6172.77|6207.34|6169.34|10
1609584570000|2021-01-02 10:49:30|6210.71|6172.71|6208.05|6170.05|6210.84|6172.84|6208.05|6170.05|10
1609584580000|2021-01-02 10:49:40|6208.12|6170.12|6210.21|6172.21|6210.21|6172.21|6207.92|6169.92|9
1609584590000|2021-01-02 10:49:50|6210.26|6172.26|6211.81|6173.81|6211.95|6173.95|6210.26|6172.26|10
1609584600000|2021-01-02 10:50:00|6211.82|6173.82|6212.72|6174.72|6212.83|6174.83|6211.82|6173.82|10
1609584610000|2021-01-02 10:50:10|6212.81|6174.81|6213.4|6175.4|6213.4|6175.4|6212.81|6174.81|9
1609584620000|2021-01-02 10:50:20|6213.1|6175.1|6213.31|6175.31|6213.43|6175.43|6213.05|6175.05|9
1609584630000|2021-01-02 10:50:30|6213.43|6175.43|6214.04|6176.04|6214.04|6176.04|6213.43|6175.43|9
1609584640000|2021-01-02 10:50:40|6214|6176|6214.97|6176.97|6215.14|6177.14|6214|6176|10
1609584650000|2021-01-02 10:50:50|6214.99|6176.99|6214.25|6176.25|6214.99|6176.99|6214.25|6176.25|9
1609584660000|2021-01-02 10:51:00|6213.83|6175.83|6214.36|6176.36|6214.36|6176.36|6212.86|6174.86|10
1609584670000|2021-01-02 10:51:10|6214.46|6176.46|6214.75|6176.75|6214.9|6176.9|6214.46|6176.46|10
1609584680000|2021-01-02 10:51:20|6214.47|6176.47|6214.1|6176.1|6214.97|6176.97|6214.1|6176.1|10
1609584690000|2021-01-02 10:51:30|6214.12|6176.12|6213.66|6175.66|6214.16|6176.16|6213.64|6175.64|10
1609584700000|2021-01-02 10:51:40|6213.64|6175.64|6213.34|6175.34|6213.64|6175.64|6213.32|6175.32|10
1609584710000|2021-01-02 10:51:50|6213.37|6175.37|6213.42|6175.42|6214.06|6176.06|6213.37|6175.37|10
1609584720000|2021-01-02 10:52:00|6213.41|6175.41|6211.8|6173.8|6213.41|6175.41|6211.8|6173.8|10
1609584730000|2021-01-02 10:52:10|6211.93|6173.93|6212.01|6174.01|6212.03|6174.03|6211.79|6173.79|9
1609584740000|2021-01-02 10:52:20|6212.08|6174.08|6212.1|6174.1|6212.24|6174.24|6211.77|6173.77|10
1609584750000|2021-01-02 10:52:30|6212.18|6174.18|6211.98|6173.98|6212.18|6174.18|6211.97|6173.97|10
1609584760000|2021-01-02 10:52:40|6211.83|6173.83|6211.84|6173.84|6211.9|6173.9|6211.45|6173.45|9
1609584770000|2021-01-02 10:52:50|6211.7|6173.7|6211.84|6173.84|6211.97|6173.97|6211.64|6173.64|8
1609584780000|2021-01-02 10:53:00|6211.85|6173.85|6211.78|6173.78|6211.92|6173.92|6211.66|6173.66|9
1609584790000|2021-01-02 10:53:10|6211.57|6173.57|6211.2|6173.2|6211.96|6173.96|6211.2|6173.2|9
1609584800000|2021-01-02 10:53:20|6211.25|6173.25|6210.25|6172.25|6211.25|6173.25|6210.25|6172.25|9
1609584810000|2021-01-02 10:53:30|6210.17|6172.17|6210.17|6172.17|6210.55|6172.55|6209.72|6171.72|9
1609584820000|2021-01-02 10:53:40|6209.91|6171.91|6206.57|6168.57|6209.98|6171.98|6206.57|6168.57|10
1609584830000|2021-01-02 10:53:50|6205.96|6167.96|6202.82|6164.82|6205.96|6167.96|6202.82|6164.82|10
1609584840000|2021-01-02 10:54:00|6202.73|6164.73|6204.6|6166.6|6204.6|6166.6|6202.36|6164.36|10
1609584850000|2021-01-02 10:54:10|6204.53|6166.53|6203.76|6165.76|6205.21|6167.21|6203.76|6165.76|8
1609584860000|2021-01-02 10:54:20|6203.71|6165.71|6200.97|6162.97|6203.71|6165.71|6200.9|6162.9|10
1609584870000|2021-01-02 10:54:30|6200.88|6162.88|6200.48|6162.48|6200.88|6162.88|6200.48|6162.48|8
1609584880000|2021-01-02 10:54:40|6200.34|6162.34|6200.6|6162.6|6200.66|6162.66|6200.25|6162.25|10
1609584890000|2021-01-02 10:54:50|6200.59|6162.59|6200.72|6162.72|6200.72|6162.72|6200.52|6162.52|10
1609584900000|2021-01-02 10:55:00|6200.75|6162.75|6202.39|6164.39|6202.39|6164.39|6200.75|6162.75|10
1609584910000|2021-01-02 10:55:10|6202.79|6164.79|6203.77|6165.77|6203.83|6165.83|6202.79|6164.79|10
1609584920000|2021-01-02 10:55:20|6203.88|6165.88|6205.34|6167.34|6205.34|6167.34|6203.88|6165.88|10
1609584930000|2021-01-02 10:55:30|6205.29|6167.29|6205.81|6167.81|6205.91|6167.91|6205.24|6167.24|10
1609584940000|2021-01-02 10:55:40|6205.87|6167.87|6205.4|6167.4|6206.12|6168.12|6205.4|6167.4|10
1609584950000|2021-01-02 10:55:50|6205.2|6167.2|6205.04|6167.04|6205.25|6167.25|6203.76|6165.76|9
1609584960000|2021-01-02 10:56:00|6205|6167|6206.29|6168.29|6206.64|6168.64|6205|6167|9
1609584970000|2021-01-02 10:56:10|6206.78|6168.78|6207.28|6169.28|6207.43|6169.43|6206.78|6168.78|8
1609584980000|2021-01-02 10:56:20|6207.13|6169.13|6206.52|6168.52|6207.13|6169.13|6206.46|6168.46|10
1609584990000|2021-01-02 10:56:30|6206.64|6168.64|6206.02|6168.02|6206.64|6168.64|6206.02|6168.02|9
1609585000000|2021-01-02 10:56:40|6206|6168|6205.6|6167.6|6206|6168|6205.56|6167.56|9
1609585010000|2021-01-02 10:56:50|6205.55|6167.55|6204.88|6166.88|6205.55|6167.55|6204.88|6166.88|10
1609585020000|2021-01-02 10:57:00|6204.86|6166.86|6204.76|6166.76|6204.86|6166.86|6204.44|6166.44|10
1609585030000|2021-01-02 10:57:10|6204.59|6166.59|6204.86|6166.86|6204.86|6166.86|6204.59|6166.59|7
1609585040000|2021-01-02 10:57:20|6204.73|6166.73|6204.39|6166.39|6204.73|6166.73|6204.19|6166.19|10
1609585050000|2021-01-02 10:57:30|6204.4|6166.4|6204.39|6166.39|6204.43|6166.43|6204.2|6166.2|8
1609585060000|2021-01-02 10:57:40|6204.52|6166.52|6204.06|6166.06|6204.74|6166.74|6204.06|6166.06|9
1609585070000|2021-01-02 10:57:50|6203.84|6165.84|6200.49|6162.49|6203.84|6165.84|6200.49|6162.49|10
1609585080000|2021-01-02 10:58:00|6200.05|6162.05|6201.36|6163.36|6201.36|6163.36|6199.77|6161.77|10
1609585090000|2021-01-02 10:58:10|6201.42|6163.42|6201.4|6163.4|6201.64|6163.64|6201.35|6163.35|10
1609585100000|2021-01-02 10:58:20|6201.55|6163.55|6201.62|6163.62|6201.94|6163.94|6201.51|6163.51|9
1609585110000|2021-01-02 10:58:30|6201.65|6163.65|6201.3|6163.3|6201.76|6163.76|6201.3|6163.3|10
1609585120000|2021-01-02 10:58:40|6201.29|6163.29|6201.81|6163.81|6201.88|6163.88|6201.26|6163.26|10
1609585130000|2021-01-02 10:58:50|6201.74|6163.74|6202.08|6164.08|6202.22|6164.22|6201.73|6163.73|10
1609585140000|2021-01-02 10:59:00|6202.1|6164.1|6201.89|6163.89|6202.1|6164.1|6201.58|6163.58|10
1609585150000|2021-01-02 10:59:10|6201.87|6163.87|6201.37|6163.37|6202.37|6164.37|6201.37|6163.37|10
1609585160000|2021-01-02 10:59:20|6201.25|6163.25|6199.82|6161.82|6201.25|6163.25|6199.82|6161.82|9
1609585170000|2021-01-02 10:59:30|6199.85|6161.85|6198.89|6160.89|6199.85|6161.85|6198.89|6160.89|10
1609585180000|2021-01-02 10:59:40|6199.15|6161.15|6198.27|6160.27|6199.15|6161.15|6198.09|6160.09|10
1609585190000|2021-01-02 10:59:50|6198.34|6160.34|6198.32|6160.32|6198.34|6160.34|6198.16|6160.16|10
1609585200000|2021-01-02 11:00:00|6198.36|6160.36|6198.95|6160.95|6199.14|6161.14|6198.3|6160.3|10
1609585210000|2021-01-02 11:00:10|6199.08|6161.08|6199.14|6161.14|6199.14|6161.14|6198.69|6160.69|9
1609585220000|2021-01-02 11:00:20|6199.17|6161.17|6199.84|6161.84|6200.54|6162.54|6199.17|6161.17|10
1609585230000|2021-01-02 11:00:30|6199.98|6161.98|6202.47|6164.47|6202.47|6164.47|6199.98|6161.98|10
1609585240000|2021-01-02 11:00:40|6202.73|6164.73|6204.72|6166.72|6204.72|6166.72|6202.72|6164.72|9
1609585250000|2021-01-02 11:00:50|6204.78|6166.78|6204.47|6166.47|6204.78|6166.78|6204.22|6166.22|9
1609585260000|2021-01-02 11:01:00|6204.63|6166.63|6205.07|6167.07|6205.14|6167.14|6204.52|6166.52|10
1609585270000|2021-01-02 11:01:10|6205.13|6167.13|6205.23|6167.23|6205.41|6167.41|6204.97|6166.97|10
1609585280000|2021-01-02 11:01:20|6205.31|6167.31|6205.03|6167.03|6205.58|6167.58|6204.82|6166.82|10
1609585290000|2021-01-02 11:01:30|6205.06|6167.06|6204.06|6166.06|6205.4|6167.4|6204.06|6166.06|10
1609585300000|2021-01-02 11:01:40|6203.96|6165.96|6203.28|6165.28|6203.96|6165.96|6203.28|6165.28|9
1609585310000|2021-01-02 11:01:50|6203.29|6165.29|6202.56|6164.56|6203.29|6165.29|6202.48|6164.48|10
1609585320000|2021-01-02 11:02:00|6202.52|6164.52|6204.39|6166.39|6204.39|6166.39|6202.52|6164.52|9
1609585330000|2021-01-02 11:02:10|6204.24|6166.24|6204.29|6166.29|6204.44|6166.44|6203.98|6165.98|10
1609585340000|2021-01-02 11:02:20|6204.53|6166.53|6205.92|6167.92|6205.92|6167.92|6204.53|6166.53|9
1609585350000|2021-01-02 11:02:30|6205.72|6167.72|6206.2|6168.2|6206.23|6168.23|6205.54|6167.54|10
1609585360000|2021-01-02 11:02:40|6206.29|6168.29|6205.82|6167.82|6206.4|6168.4|6205.82|6167.82|10
1609585370000|2021-01-02 11:02:50|6205.96|6167.96|6208.05|6170.05|6208.05|6170.05|6205.96|6167.96|10
1609585380000|2021-01-02 11:03:00|6207.82|6169.82|6208.31|6170.31|6208.31|6170.31|6207.42|6169.42|10
1609585390000|2021-01-02 11:03:10|6208.55|6170.55|6210.17|6172.17|6210.17|6172.17|6208.31|6170.31|9
1609585400000|2021-01-02 11:03:20|6210.24|6172.24|6210.26|6172.26|6210.28|6172.28|6209.58|6171.58|10
1609585410000|2021-01-02 11:03:30|6210.08|6172.08|6210.34|6172.34|6210.34|6172.34|6209.86|6171.86|9
1609585420000|2021-01-02 11:03:40|6210.31|6172.31|6210.41|6172.41|6210.49|6172.49|6210.06|6172.06|9
1609585430000|2021-01-02 11:03:50|6210.52|6172.52|6210.92|6172.92|6210.94|6172.94|6210.52|6172.52|10
1609585440000|2021-01-02 11:04:00|6210.99|6172.99|6211.52|6173.52|6211.52|6173.52|6210.99|6172.99|8
1609585450000|2021-01-02 11:04:10|6211.53|6173.53|6212.77|6174.77|6212.77|6174.77|6211.39|6173.39|10
1609585460000|2021-01-02 11:04:20|6212.85|6174.85|6212.82|6174.82|6212.88|6174.88|6212.79|6174.79|8
1609585470000|2021-01-02 11:04:30|6213|6175|6212.84|6174.84|6213|6175|6212.65|6174.65|10
1609585480000|2021-01-02 11:04:40|6212.94|6174.94|6213.8|6175.8|6213.8|6175.8|6212.92|6174.92|9
1609585490000|2021-01-02 11:04:50|6213.98|6175.98|6214.94|6176.94|6214.94|6176.94|6213.98|6175.98|10
1609585500000|2021-01-02 11:05:00|6215.13|6177.13|6216.34|6178.34|6216.52|6178.52|6215.13|6177.13|10
1609585510000|2021-01-02 11:05:10|6216.35|6178.35|6217.32|6179.32|6217.32|6179.32|6216.35|6178.35|10
1609585520000|2021-01-02 11:05:20|6217.44|6179.44|6217.24|6179.24|6217.52|6179.52|6217.07|6179.07|10
1609585530000|2021-01-02 11:05:30|6217.08|6179.08|6216.82|6178.82|6217.08|6179.08|6216.79|6178.79|10
1609585540000|2021-01-02 11:05:40|6216.85|6178.85|6218.19|6180.19|6218.19|6180.19|6216.85|6178.85|10
1609585550000|2021-01-02 11:05:50|6218.37|6180.37|6219.98|6181.98|6219.98|6181.98|6218.37|6180.37|9
1609585560000|2021-01-02 11:06:00|6219.92|6181.92|6218.77|6180.77|6219.92|6181.92|6218.77|6180.77|10
1609585570000|2021-01-02 11:06:10|6218.81|6180.81|6217.68|6179.68|6218.89|6180.89|6217.68|6179.68|10
1609585580000|2021-01-02 11:06:20|6218.01|6180.01|6218.9|6180.9|6219.04|6181.04|6217.97|6179.97|10
1609585590000|2021-01-02 11:06:30|6219|6181|6219.39|6181.39|6219.99|6181.99|6219|6181|9
1609585600000|2021-01-02 11:06:40|6219.37|6181.37|6219.08|6181.08|6219.5|6181.5|6218.73|6180.73|10
1609585610000|2021-01-02 11:06:50|6218.9|6180.9|6219.33|6181.33|6219.33|6181.33|6218.55|6180.55|10
1609585620000|2021-01-02 11:07:00|6219.27|6181.27|6219.59|6181.59|6219.59|6181.59|6219.2|6181.2|10
1609585630000|2021-01-02 11:07:10|6219.89|6181.89|6220.41|6182.41|6220.41|6182.41|6219.89|6181.89|10
1609585640000|2021-01-02 11:07:20|6220.6|6182.6|6220.55|6182.55|6220.67|6182.67|6220.37|6182.37|8
1609585650000|2021-01-02 11:07:30|6221.64|6183.64|6222.83|6184.83|6222.83|6184.83|6221.33|6183.33|10
1609585660000|2021-01-02 11:07:40|6222.75|6184.75|6223.39|6185.39|6223.45|6185.45|6222.54|6184.54|10
1609585670000|2021-01-02 11:07:50|6223.52|6185.52|6223.93|6185.93|6223.93|6185.93|6223.48|6185.48|8
1609585680000|2021-01-02 11:08:00|6224.02|6186.02|6223.98|6185.98|6224.42|6186.42|6223.85|6185.85|9
1609585690000|2021-01-02 11:08:10|6223.86|6185.86|6223.55|6185.55|6224.02|6186.02|6223.55|6185.55|9
1609585700000|2021-01-02 11:08:20|6223.81|6185.81|6223.78|6185.78|6224.24|6186.24|6223.78|6185.78|9
1609585710000|2021-01-02 11:08:30|6223.89|6185.89|6223.02|6185.02|6223.89|6185.89|6223.02|6185.02|10
1609585720000|2021-01-02 11:08:40|6222.9|6184.9|6223.16|6185.16|6223.63|6185.63|6222.9|6184.9|9
1609585730000|2021-01-02 11:08:50|6223.26|6185.26|6222.81|6184.81|6223.41|6185.41|6222.81|6184.81|9
1609585740000|2021-01-02 11:09:00|6222.74|6184.74|6221.88|6183.88|6222.89|6184.89|6221.88|6183.88|9
1609585750000|2021-01-02 11:09:10|6221.53|6183.53|6221.3|6183.3|6221.72|6183.72|6221.24|6183.24|8
1609585760000|2021-01-02 11:09:20|6221.14|6183.14|6221.5|6183.5|6221.5|6183.5|6220.89|6182.89|9
1609585770000|2021-01-02 11:09:30|6221.84|6183.84|6222.44|6184.44|6222.44|6184.44|6221.84|6183.84|10
1609585780000|2021-01-02 11:09:40|6222.49|6184.49|6222.53|6184.53|6222.74|6184.74|6222.42|6184.42|10
1609585790000|2021-01-02 11:09:50|6222.46|6184.46|6222.13|6184.13|6222.46|6184.46|6222|6184|10
1609585800000|2021-01-02 11:10:00|6222.41|6184.41|6222.64|6184.64|6222.71|6184.71|6221.98|6183.98|10
1609585810000|2021-01-02 11:10:10|6222.86|6184.86|6224.44|6186.44|6224.44|6186.44|6222.58|6184.58|10
1609585820000|2021-01-02 11:10:20|6224.48|6186.48|6225.44|6187.44|6225.44|6187.44|6224.48|6186.48|10
1609585830000|2021-01-02 11:10:30|6225.55|6187.55|6225.64|6187.64|6225.92|6187.92|6225.55|6187.55|10
1609585840000|2021-01-02 11:10:40|6225.67|6187.67|6225.57|6187.57|6225.67|6187.67|6225.34|6187.34|9
1609585850000|2021-01-02 11:10:50|6225.38|6187.38|6225.88|6187.88|6225.88|6187.88|6225.38|6187.38|9
1609585860000|2021-01-02 11:11:00|6225.78|6187.78|6225.88|6187.88|6226|6188|6225.69|6187.69|9
1609585870000|2021-01-02 11:11:10|6225.76|6187.76|6224.73|6186.73|6225.8|6187.8|6224.73|6186.73|10
1609585880000|2021-01-02 11:11:20|6224.76|6186.76|6224.26|6186.26|6224.76|6186.76|6224.06|6186.06|10
1609585890000|2021-01-02 11:11:30|6223.99|6185.99|6224.07|6186.07|6224.21|6186.21|6223.32|6185.32|10
1609585900000|2021-01-02 11:11:40|6224.16|6186.16|6225.01|6187.01|6225.46|6187.46|6224.16|6186.16|9
1609585910000|2021-01-02 11:11:50|6224.98|6186.98|6224.67|6186.67|6224.98|6186.98|6224.66|6186.66|8
1609585920000|2021-01-02 11:12:00|6224.74|6186.74|6223.87|6185.87|6224.94|6186.94|6223.87|6185.87|9
1609585930000|2021-01-02 11:12:10|6223.85|6185.85|6222.16|6184.16|6223.85|6185.85|6222.16|6184.16|10
1609585940000|2021-01-02 11:12:20|6222.12|6184.12|6223.15|6185.15|6223.15|6185.15|6222.02|6184.02|9
1609585950000|2021-01-02 11:12:30|6223.33|6185.33|6222.98|6184.98|6223.33|6185.33|6222.84|6184.84|10
1609585960000|2021-01-02 11:12:40|6223.08|6185.08|6221.52|6183.52|6223.08|6185.08|6221.52|6183.52|8
1609585970000|2021-01-02 11:12:50|6221.57|6183.57|6221.06|6183.06|6221.57|6183.57|6220.96|6182.96|9
1609585980000|2021-01-02 11:13:00|6221.07|6183.07|6221.34|6183.34|6221.34|6183.34|6220.79|6182.79|9
1609585990000|2021-01-02 11:13:10|6221.18|6183.18|6220.25|6182.25|6221.18|6183.18|6220.25|6182.25|9
1609586000000|2021-01-02 11:13:20|6220.1|6182.1|6219.45|6181.45|6220.42|6182.42|6219.45|6181.45|9
1609586010000|2021-01-02 11:13:30|6219.42|6181.42|6218.52|6180.52|6219.42|6181.42|6217.89|6179.89|10
1609586020000|2021-01-02 11:13:40|6218.51|6180.51|6218.8|6180.8|6219.03|6181.03|6217.77|6179.77|9
1609586030000|2021-01-02 11:13:50|6218.77|6180.77|6220.16|6182.16|6220.16|6182.16|6218.5|6180.5|10
1609586040000|2021-01-02 11:14:00|6220.34|6182.34|6222.65|6184.65|6222.65|6184.65|6220.34|6182.34|10
1609586050000|2021-01-02 11:14:10|6223.08|6185.08|6221.74|6183.74|6223.59|6185.59|6221.74|6183.74|9
1609586060000|2021-01-02 11:14:20|6221.56|6183.56|6220.61|6182.61|6221.56|6183.56|6220.61|6182.61|10
1609586070000|2021-01-02 11:14:30|6220.18|6182.18|6219.22|6181.22|6220.25|6182.25|6219.22|6181.22|10
1609586080000|2021-01-02 11:14:40|6219.19|6181.19|6219.77|6181.77|6219.77|6181.77|6219.13|6181.13|9
1609586090000|2021-01-02 11:14:50|6219.68|6181.68|6221.92|6183.92|6221.92|6183.92|6219.68|6181.68|10
1609586100000|2021-01-02 11:15:00|6222.26|6184.26|6222.94|6184.94|6222.94|6184.94|6222.26|6184.26|10
1609586110000|2021-01-02 11:15:10|6223.02|6185.02|6222.61|6184.61|6223.03|6185.03|6222.6|6184.6|9
1609586120000|2021-01-02 11:15:20|6222.93|6184.93|6222.45|6184.45|6223.01|6185.01|6222.45|6184.45|9
1609586130000|2021-01-02 11:15:30|6222.57|6184.57|6222.17|6184.17|6222.66|6184.66|6221.98|6183.98|10
1609586140000|2021-01-02 11:15:40|6222.14|6184.14|6221.55|6183.55|6222.4|6184.4|6221.51|6183.51|8
1609586150000|2021-01-02 11:15:50|6221.53|6183.53|6222.09|6184.09|6222.15|6184.15|6221.53|6183.53|10
1609586160000|2021-01-02 11:16:00|6222.01|6184.01|6221.79|6183.79|6222.05|6184.05|6221.79|6183.79|9
1609586170000|2021-01-02 11:16:10|6221.86|6183.86|6219.32|6181.32|6221.86|6183.86|6219.32|6181.32|10
1609586180000|2021-01-02 11:16:20|6220.05|6182.05|6220.68|6182.68|6220.71|6182.71|6219.85|6181.85|10
1609586190000|2021-01-02 11:16:30|6220.74|6182.74|6219.93|6181.93|6220.74|6182.74|6219.93|6181.93|9
1609586200000|2021-01-02 11:16:40|6219.88|6181.88|6219.61|6181.61|6220.04|6182.04|6219.61|6181.61|9
1609586210000|2021-01-02 11:16:50|6219.3|6181.3|6218.92|6180.92|6219.3|6181.3|6218.92|6180.92|8
1609586220000|2021-01-02 11:17:00|6218.89|6180.89|6218.79|6180.79|6218.99|6180.99|6218.79|6180.79|9
1609586230000|2021-01-02 11:17:10|6218.55|6180.55|6219.07|6181.07|6219.07|6181.07|6218.22|6180.22|10
1609586240000|2021-01-02 11:17:20|6219.27|6181.27|6220.66|6182.66|6220.66|6182.66|6219.27|6181.27|10
1609586250000|2021-01-02 11:17:30|6220.57|6182.57|6221.95|6183.95|6221.95|6183.95|6220.57|6182.57|10
1609586260000|2021-01-02 11:17:40|6222.03|6184.03|6223.37|6185.37|6223.64|6185.64|6222.03|6184.03|9
1609586270000|2021-01-02 11:17:50|6223.28|6185.28|6223.7|6185.7|6223.71|6185.71|6223.27|6185.27|9
1609586280000|2021-01-02 11:18:00|6223.72|6185.72|6223.65|6185.65|6223.76|6185.76|6223.53|6185.53|7
1609586290000|2021-01-02 11:18:10|6223.77|6185.77|6222.71|6184.71|6223.77|6185.77|6222.57|6184.57|9
1609586300000|2021-01-02 11:18:20|6222.74|6184.74|6221.41|6183.41|6223.09|6185.09|6221.41|6183.41|10
1609586310000|2021-01-02 11:18:30|6221.25|6183.25|6220.72|6182.72|6221.25|6183.25|6220.57|6182.57|10
1609586320000|2021-01-02 11:18:40|6220.59|6182.59|6219.68|6181.68|6220.59|6182.59|6219.6|6181.6|10
1609586330000|2021-01-02 11:18:50|6219.67|6181.67|6219.09|6181.09|6219.67|6181.67|6219.06|6181.06|9
1609586340000|2021-01-02 11:19:00|6219.18|6181.18|6219.73|6181.73|6219.73|6181.73|6218.96|6180.96|9
1609586350000|2021-01-02 11:19:10|6219.68|6181.68|6219.38|6181.38|6219.74|6181.74|6219.3|6181.3|9
1609586360000|2021-01-02 11:19:20|6219.34|6181.34|6219.91|6181.91|6219.91|6181.91|6219.28|6181.28|8
1609586370000|2021-01-02 11:19:30|6219.87|6181.87|6221.58|6183.58|6221.58|6183.58|6219.87|6181.87|10
1609586380000|2021-01-02 11:19:40|6221.55|6183.55|6222.59|6184.59|6222.78|6184.78|6221.53|6183.53|10
1609586390000|2021-01-02 11:19:50|6222.79|6184.79|6223.05|6185.05|6223.05|6185.05|6222.79|6184.79|9
1609586400000|2021-01-02 11:20:00|6223.08|6185.08|6222.56|6184.56|6223.71|6185.71|6222.56|6184.56|9
1609586410000|2021-01-02 11:20:10|6223.03|6185.03|6221.83|6183.83|6223.7|6185.7|6221.69|6183.69|10
1609586420000|2021-01-02 11:20:20|6222.16|6184.16|6222.23|6184.23|6222.31|6184.31|6221.84|6183.84|10
1609586430000|2021-01-02 11:20:30|6222.27|6184.27|6221.88|6183.88|6222.27|6184.27|6221.77|6183.77|10
1609586440000|2021-01-02 11:20:40|6222.07|6184.07|6221.91|6183.91|6222.16|6184.16|6221.55|6183.55|10
1609586450000|2021-01-02 11:20:50|6222.06|6184.06|6221.88|6183.88|6222.19|6184.19|6221.8|6183.8|9
1609586460000|2021-01-02 11:21:00|6222.03|6184.03|6222.02|6184.02|6222.08|6184.08|6221.93|6183.93|10
1609586470000|2021-01-02 11:21:10|6222.06|6184.06|6221.71|6183.71|6222.06|6184.06|6221.64|6183.64|10
1609586480000|2021-01-02 11:21:20|6221.45|6183.45|6222.01|6184.01|6222.01|6184.01|6220.91|6182.91|10
1609586490000|2021-01-02 11:21:30|6222.05|6184.05|6222.06|6184.06|6222.41|6184.41|6221.69|6183.69|9
1609586500000|2021-01-02 11:21:40|6222.16|6184.16|6220.07|6182.07|6222.27|6184.27|6220.07|6182.07|10
1609586510000|2021-01-02 11:21:50|6219.99|6181.99|6218.24|6180.24|6219.99|6181.99|6218.2|6180.2|10
1609586520000|2021-01-02 11:22:00|6218.26|6180.26|6217.71|6179.71|6218.6|6180.6|6217.71|6179.71|10
1609586530000|2021-01-02 11:22:10|6217.83|6179.83|6216.58|6178.58|6217.83|6179.83|6216.58|6178.58|9
1609586540000|2021-01-02 11:22:20|6216.54|6178.54|6217.42|6179.42|6217.56|6179.56|6216.54|6178.54|8
1609586550000|2021-01-02 11:22:30|6217.1|6179.1|6218.66|6180.66|6218.66|6180.66|6216.94|6178.94|10
1609586560000|2021-01-02 11:22:40|6219.02|6181.02|6219.19|6181.19|6219.5|6181.5|6218.73|6180.73|10
1609586570000|2021-01-02 11:22:50|6219.37|6181.37|6218.81|6180.81|6219.43|6181.43|6218.71|6180.71|9
1609586580000|2021-01-02 11:23:00|6218.7|6180.7|6219.32|6181.32|6219.41|6181.41|6218.7|6180.7|9
1609586590000|2021-01-02 11:23:10|6219.33|6181.33|6218.85|6180.85|6219.61|6181.61|6218.85|6180.85|10
1609586600000|2021-01-02 11:23:20|6218.96|6180.96|6219.01|6181.01|6219.26|6181.26|6218.59|6180.59|10
1609586610000|2021-01-02 11:23:30|6219.05|6181.05|6220.47|6182.47|6220.47|6182.47|6219.05|6181.05|10
1609586620000|2021-01-02 11:23:40|6219.86|6181.86|6216.48|6178.48|6219.86|6181.86|6216.48|6178.48|10
1609586630000|2021-01-02 11:23:50|6215.61|6177.61|6212.98|6174.98|6215.98|6177.98|6212.98|6174.98|10
1609586640000|2021-01-02 11:24:00|6212.31|6174.31|6210.62|6172.62|6212.31|6174.31|6209.96|6171.96|10
1609586650000|2021-01-02 11:24:10|6210.84|6172.84|6212.6|6174.6|6212.6|6174.6|6210.84|6172.84|10
1609586660000|2021-01-02 11:24:20|6212.51|6174.51|6212.71|6174.71|6213.1|6175.1|6212.41|6174.41|9
1609586670000|2021-01-02 11:24:30|6212.98|6174.98|6211.56|6173.56|6213.08|6175.08|6211.56|6173.56|10
1609586680000|2021-01-02 11:24:40|6210.31|6172.31|6206.88|6168.88|6210.31|6172.31|6206.88|6168.88|9
1609586690000|2021-01-02 11:24:50|6206.75|6168.75|6208.41|6170.41|6208.41|6170.41|6206.58|6168.58|10
1609586700000|2021-01-02 11:25:00|6209.01|6171.01|6210.52|6172.52|6210.52|6172.52|6208.89|6170.89|10
1609586710000|2021-01-02 11:25:10|6210.65|6172.65|6210.81|6172.81|6211.09|6173.09|6210.4|6172.4|10
1609586720000|2021-01-02 11:25:20|6211.25|6173.25|6212.88|6174.88|6213.14|6175.14|6211.25|6173.25|10
1609586730000|2021-01-02 11:25:30|6212.81|6174.81|6209.16|6171.16|6212.81|6174.81|6209.16|6171.16|10
1609586740000|2021-01-02 11:25:40|6208.78|6170.78|6208.82|6170.82|6208.82|6170.82|6207.32|6169.32|10
1609586750000|2021-01-02 11:25:50|6208.96|6170.96|6210.81|6172.81|6210.81|6172.81|6208.91|6170.91|10
1609586760000|2021-01-02 11:26:00|6210.97|6172.97|6211.54|6173.54|6211.65|6173.65|6210.97|6172.97|10
1609586770000|2021-01-02 11:26:10|6211.46|6173.46|6212.91|6174.91|6212.94|6174.94|6211.46|6173.46|9
1609586780000|2021-01-02 11:26:20|6213.03|6175.03|6213.45|6175.45|6213.45|6175.45|6212.61|6174.61|9
1609586790000|2021-01-02 11:26:30|6213.46|6175.46|6213.91|6175.91|6213.91|6175.91|6213.4|6175.4|9
1609586800000|2021-01-02 11:26:40|6214.03|6176.03|6213.9|6175.9|6214.14|6176.14|6213.76|6175.76|10
1609586810000|2021-01-02 11:26:50|6214.11|6176.11|6214.47|6176.47|6214.61|6176.61|6214.11|6176.11|10
1609586820000|2021-01-02 11:27:00|6214.73|6176.73|6215.07|6177.07|6215.49|6177.49|6214.73|6176.73|10
1609586830000|2021-01-02 11:27:10|6215.08|6177.08|6214.38|6176.38|6215.14|6177.14|6214.38|6176.38|9
1609586840000|2021-01-02 11:27:20|6214.23|6176.23|6214.82|6176.82|6214.82|6176.82|6214.22|6176.22|10
1609586850000|2021-01-02 11:27:30|6214.79|6176.79|6213.72|6175.72|6214.79|6176.79|6213.72|6175.72|9
1609586860000|2021-01-02 11:27:40|6213.56|6175.56|6212.37|6174.37|6213.56|6175.56|6212.37|6174.37|8
1609586870000|2021-01-02 11:27:50|6212.15|6174.15|6209.69|6171.69|6212.15|6174.15|6209.69|6171.69|10
1609586880000|2021-01-02 11:28:00|6209.76|6171.76|6210.76|6172.76|6210.8|6172.8|6209.76|6171.76|10
1609586890000|2021-01-02 11:28:10|6210.58|6172.58|6212.26|6174.26|6212.26|6174.26|6210.58|6172.58|10
1609586900000|2021-01-02 11:28:20|6212.82|6174.82|6213.52|6175.52|6213.75|6175.75|6212.82|6174.82|9
1609586910000|2021-01-02 11:28:30|6213.36|6175.36|6213.97|6175.97|6213.97|6175.97|6213.31|6175.31|10
1609586920000|2021-01-02 11:28:40|6213.84|6175.84|6212.54|6174.54|6213.96|6175.96|6212.54|6174.54|10
1609586930000|2021-01-02 11:28:50|6212.36|6174.36|6212.03|6174.03|6212.42|6174.42|6212.03|6174.03|9
1609586940000|2021-01-02 11:29:00|6212.07|6174.07|6212.2|6174.2|6212.4|6174.4|6211.95|6173.95|8
1609586950000|2021-01-02 11:29:10|6211.83|6173.83|6211.26|6173.26|6211.96|6173.96|6211.01|6173.01|10
1609586960000|2021-01-02 11:29:20|6211.07|6173.07|6211.51|6173.51|6211.83|6173.83|6210.92|6172.92|10
1609586970000|2021-01-02 11:29:30|6211.41|6173.41|6211.84|6173.84|6212.33|6174.33|6211.41|6173.41|9
1609586980000|2021-01-02 11:29:40|6211.5|6173.5|6210.91|6172.91|6211.77|6173.77|6210.81|6172.81|10
1609586990000|2021-01-02 11:29:50|6210.9|6172.9|6208.95|6170.95|6211.04|6173.04|6208.95|6170.95|10
1609587000000|2021-01-02 11:30:00|6208.74|6170.74|6208.44|6170.44|6208.74|6170.74|6208.3|6170.3|10
1609587010000|2021-01-02 11:30:10|6208.66|6170.66|6208.68|6170.68|6208.73|6170.73|6208.3|6170.3|10
1609587020000|2021-01-02 11:30:20|6208.54|6170.54|6209.51|6171.51|6210.25|6172.25|6208.54|6170.54|10
1609587030000|2021-01-02 11:30:30|6208.97|6170.97|6207.6|6169.6|6209.28|6171.28|6207.6|6169.6|10
1609587040000|2021-01-02 11:30:40|6207.44|6169.44|6206.85|6168.85|6207.45|6169.45|6206.85|6168.85|10
1609587050000|2021-01-02 11:30:50|6206.69|6168.69|6207.09|6169.09|6207.09|6169.09|6206.33|6168.33|10
1609587060000|2021-01-02 11:31:00|6207.31|6169.31|6207.22|6169.22|6207.31|6169.31|6207.01|6169.01|10
1609587070000|2021-01-02 11:31:10|6207.41|6169.41|6209.46|6171.46|6209.46|6171.46|6207.41|6169.41|10
1609587080000|2021-01-02 11:31:20|6209.43|6171.43|6209.17|6171.17|6209.7|6171.7|6209.05|6171.05|10
1609587090000|2021-01-02 11:31:30|6209.16|6171.16|6209.19|6171.19|6209.32|6171.32|6208.9|6170.9|9
1609587100000|2021-01-02 11:31:40|6208.96|6170.96|6208.62|6170.62|6209.25|6171.25|6208.62|6170.62|10
1609587110000|2021-01-02 11:31:50|6208.54|6170.54|6209.31|6171.31|6209.39|6171.39|6208.38|6170.38|10
1609587120000|2021-01-02 11:32:00|6209.44|6171.44|6209.97|6171.97|6209.97|6171.97|6209.3|6171.3|10
1609587130000|2021-01-02 11:32:10|6209.79|6171.79|6209.83|6171.83|6210.02|6172.02|6209.64|6171.64|10
1609587140000|2021-01-02 11:32:20|6209.94|6171.94|6210.14|6172.14|6210.14|6172.14|6209.91|6171.91|9
1609587150000|2021-01-02 11:32:30|6210.22|6172.22|6210.3|6172.3|6210.3|6172.3|6209.97|6171.97|7
1609587160000|2021-01-02 11:32:40|6210.31|6172.31|6209.67|6171.67|6210.31|6172.31|6209.65|6171.65|10
1609587170000|2021-01-02 11:32:50|6209.5|6171.5|6208.29|6170.29|6209.5|6171.5|6208.29|6170.29|10
1609587180000|2021-01-02 11:33:00|6208.12|6170.12|6208.13|6170.13|6208.13|6170.13|6207.55|6169.55|10
1609587190000|2021-01-02 11:33:10|6208.41|6170.41|6209.93|6171.93|6209.93|6171.93|6208.41|6170.41|10
1609587200000|2021-01-02 11:33:20|6209.98|6171.98|6210.64|6172.64|6210.71|6172.71|6209.93|6171.93|10
1609587210000|2021-01-02 11:33:30|6210.58|6172.58|6211.32|6173.32|6211.61|6173.61|6210.58|6172.58|10
1609587220000|2021-01-02 11:33:40|6211.29|6173.29|6211.99|6173.99|6211.99|6173.99|6211.07|6173.07|10
1609587230000|2021-01-02 11:33:50|6211.93|6173.93|6212.66|6174.66|6212.66|6174.66|6211.93|6173.93|10
1609587240000|2021-01-02 11:34:00|6212.73|6174.73|6212.38|6174.38|6212.73|6174.73|6212.38|6174.38|10
1609587250000|2021-01-02 11:34:10|6212.06|6174.06|6213.55|6175.55|6213.55|6175.55|6212.06|6174.06|10
1609587260000|2021-01-02 11:34:20|6213.63|6175.63|6214.62|6176.62|6214.62|6176.62|6213.63|6175.63|10
1609587270000|2021-01-02 11:34:30|6214.69|6176.69|6214.93|6176.93|6215.22|6177.22|6214.65|6176.65|9
1609587280000|2021-01-02 11:34:40|6215.03|6177.03|6215.02|6177.02|6215.56|6177.56|6214.99|6176.99|10
1609587290000|2021-01-02 11:34:50|6214.78|6176.78|6215.01|6177.01|6215.13|6177.13|6214.78|6176.78|10
1609587300000|2021-01-02 11:35:00|6215.37|6177.37|6215.86|6177.86|6215.86|6177.86|6215.33|6177.33|9
1609587310000|2021-01-02 11:35:10|6216.07|6178.07|6215.63|6177.63|6216.8|6178.8|6215.63|6177.63|10
1609587320000|2021-01-02 11:35:20|6215.65|6177.65|6214.59|6176.59|6215.65|6177.65|6214.59|6176.59|10
1609587330000|2021-01-02 11:35:30|6214.64|6176.64|6212.51|6174.51|6214.64|6176.64|6212.51|6174.51|10
1609587340000|2021-01-02 11:35:40|6212.22|6174.22|6211.84|6173.84|6212.4|6174.4|6211.84|6173.84|8
1609587350000|2021-01-02 11:35:50|6211.76|6173.76|6211.17|6173.17|6211.82|6173.82|6211.17|6173.17|9
1609587360000|2021-01-02 11:36:00|6210.9|6172.9|6210.5|6172.5|6210.94|6172.94|6210.12|6172.12|9
1609587370000|2021-01-02 11:36:10|6210.69|6172.69|6211.94|6173.94|6212.01|6174.01|6210.64|6172.64|10
1609587380000|2021-01-02 11:36:20|6211.95|6173.95|6212.32|6174.32|6212.32|6174.32|6211.91|6173.91|10
1609587390000|2021-01-02 11:36:30|6211.29|6173.29|6210.34|6172.34|6211.5|6173.5|6210.34|6172.34|9
1609587400000|2021-01-02 11:36:40|6210.16|6172.16|6210.76|6172.76|6210.96|6172.96|6210.14|6172.14|10
1609587410000|2021-01-02 11:36:50|6210.82|6172.82|6212.1|6174.1|6212.1|6174.1|6210.82|6172.82|10
1609587420000|2021-01-02 11:37:00|6212.44|6174.44|6209.93|6171.93|6212.44|6174.44|6209.93|6171.93|10
1609587430000|2021-01-02 11:37:10|6209.73|6171.73|6207.91|6169.91|6209.73|6171.73|6207.91|6169.91|10
1609587440000|2021-01-02 11:37:20|6208|6170|6209.03|6171.03|6209.03|6171.03|6207.96|6169.96|10
1609587450000|2021-01-02 11:37:30|6209.08|6171.08|6209.92|6171.92|6209.95|6171.95|6209.08|6171.08|10
1609587460000|2021-01-02 11:37:40|6210.04|6172.04|6210.47|6172.47|6210.53|6172.53|6210.04|6172.04|10
1609587470000|2021-01-02 11:37:50|6210.49|6172.49|6209.38|6171.38|6210.52|6172.52|6209.38|6171.38|10
1609587480000|2021-01-02 11:38:00|6209.13|6171.13|6209.75|6171.75|6209.88|6171.88|6209.13|6171.13|10
1609587490000|2021-01-02 11:38:10|6209.79|6171.79|6211.36|6173.36|6211.36|6173.36|6209.79|6171.79|9
1609587500000|2021-01-02 11:38:20|6211.42|6173.42|6211.22|6173.22|6211.42|6173.42|6210.9|6172.9|10
1609587510000|2021-01-02 11:38:30|6211.1|6173.1|6209.9|6171.9|6211.22|6173.22|6209.9|6171.9|10
1609587520000|2021-01-02 11:38:40|6209.78|6171.78|6209.08|6171.08|6209.78|6171.78|6208.96|6170.96|10
1609587530000|2021-01-02 11:38:50|6209.09|6171.09|6208.57|6170.57|6209.09|6171.09|6208.57|6170.57|9
1609587540000|2021-01-02 11:39:00|6208.49|6170.49|6208.56|6170.56|6208.63|6170.63|6208.49|6170.49|9
1609587550000|2021-01-02 11:39:10|6208.63|6170.63|6208.67|6170.67|6208.8|6170.8|6208.63|6170.63|9
1609587560000|2021-01-02 11:39:20|6208.92|6170.92|6209.77|6171.77|6209.77|6171.77|6208.8|6170.8|10
1609587570000|2021-01-02 11:39:30|6210.11|6172.11|6209.9|6171.9|6210.45|6172.45|6209.72|6171.72|9
1609587580000|2021-01-02 11:39:40|6210.04|6172.04|6211.43|6173.43|6211.43|6173.43|6209.89|6171.89|10
1609587590000|2021-01-02 11:39:50|6211.38|6173.38|6211.57|6173.57|6211.57|6173.57|6211.03|6173.03|10
1609587600000|2021-01-02 11:40:00|6211.4|6173.4|6212.06|6174.06|6212.06|6174.06|6211.32|6173.32|9
1609587610000|2021-01-02 11:40:10|6212.11|6174.11|6210.66|6172.66|6212.11|6174.11|6210.66|6172.66|10
1609587620000|2021-01-02 11:40:20|6210.44|6172.44|6210.43|6172.43|6210.44|6172.44|6210.01|6172.01|10
1609587630000|2021-01-02 11:40:30|6210.35|6172.35|6209.97|6171.97|6210.35|6172.35|6209.97|6171.97|10
1609587640000|2021-01-02 11:40:40|6209.6|6171.6|6209.05|6171.05|6209.6|6171.6|6209.01|6171.01|9
1609587650000|2021-01-02 11:40:50|6209.11|6171.11|6208.45|6170.45|6209.14|6171.14|6208.45|6170.45|10
1609587660000|2021-01-02 11:41:00|6208.16|6170.16|6208.64|6170.64|6208.65|6170.65|6208.16|6170.16|9
1609587670000|2021-01-02 11:41:10|6208.58|6170.58|6207.41|6169.41|6208.58|6170.58|6207.41|6169.41|10
1609587680000|2021-01-02 11:41:20|6207.38|6169.38|6208.63|6170.63|6208.63|6170.63|6207.38|6169.38|10
1609587690000|2021-01-02 11:41:30|6208.64|6170.64|6208.86|6170.86|6209.1|6171.1|6208.64|6170.64|10
1609587700000|2021-01-02 11:41:40|6208.76|6170.76|6209.34|6171.34|6209.34|6171.34|6208.63|6170.63|10
1609587710000|2021-01-02 11:41:50|6209.29|6171.29|6209.1|6171.1|6209.39|6171.39|6209|6171|9
1609587720000|2021-01-02 11:42:00|6209.04|6171.04|6209.46|6171.46|6209.47|6171.47|6208.94|6170.94|9
1609587730000|2021-01-02 11:42:10|6209.44|6171.44|6209.88|6171.88|6209.89|6171.89|6209.25|6171.25|10
1609587740000|2021-01-02 11:42:20|6210.03|6172.03|6209.75|6171.75|6210.06|6172.06|6209.71|6171.71|10
1609587750000|2021-01-02 11:42:30|6209.82|6171.82|6211.01|6173.01|6211.01|6173.01|6209.82|6171.82|10
1609587760000|2021-01-02 11:42:40|6211.57|6173.57|6212.24|6174.24|6212.33|6174.33|6211.57|6173.57|10
1609587770000|2021-01-02 11:42:50|6212.35|6174.35|6212.08|6174.08|6212.35|6174.35|6212.08|6174.08|10
1609587780000|2021-01-02 11:43:00|6212.09|6174.09|6211.98|6173.98|6212.23|6174.23|6211.86|6173.86|9
1609587790000|2021-01-02 11:43:10|6211.99|6173.99|6211.71|6173.71|6211.99|6173.99|6211.6|6173.6|10
1609587800000|2021-01-02 11:43:20|6211.57|6173.57|6212.44|6174.44|6212.44|6174.44|6211.57|6173.57|10
1609587810000|2021-01-02 11:43:30|6212.52|6174.52|6212.47|6174.47|6212.59|6174.59|6212.39|6174.39|9
1609587820000|2021-01-02 11:43:40|6212.39|6174.39|6212.17|6174.17|6212.4|6174.4|6212.03|6174.03|8
1609587830000|2021-01-02 11:43:50|6212.36|6174.36|6212.17|6174.17|6212.36|6174.36|6212.08|6174.08|8
1609587840000|2021-01-02 11:44:00|6212.14|6174.14|6212.68|6174.68|6212.68|6174.68|6212.14|6174.14|8
1609587850000|2021-01-02 11:44:10|6212.64|6174.64|6215.09|6177.09|6215.09|6177.09|6212.57|6174.57|10
1609587860000|2021-01-02 11:44:20|6215.21|6177.21|6215.85|6177.85|6215.87|6177.87|6215.21|6177.21|8
1609587870000|2021-01-02 11:44:30|6215.68|6177.68|6215.67|6177.67|6215.7|6177.7|6215.49|6177.49|10
1609587880000|2021-01-02 11:44:40|6215.66|6177.66|6214.72|6176.72|6215.66|6177.66|6214.71|6176.71|9
1609587890000|2021-01-02 11:44:50|6214.59|6176.59|6213.3|6175.3|6214.59|6176.59|6213.3|6175.3|10
1609587900000|2021-01-02 11:45:00|6213.32|6175.32|6212.35|6174.35|6213.32|6175.32|6212.3|6174.3|9
1609587910000|2021-01-02 11:45:10|6212.36|6174.36|6212.19|6174.19|6212.52|6174.52|6211.9|6173.9|10
1609587920000|2021-01-02 11:45:20|6212.15|6174.15|6213.82|6175.82|6213.85|6175.85|6212.15|6174.15|10
1609587930000|2021-01-02 11:45:30|6214.05|6176.05|6213.06|6175.06|6214.05|6176.05|6211.85|6173.85|10
1609587940000|2021-01-02 11:45:40|6212.37|6174.37|6213.73|6175.73|6213.73|6175.73|6212.34|6174.34|10
1609587950000|2021-01-02 11:45:50|6213.76|6175.76|6213.77|6175.77|6213.86|6175.86|6213.4|6175.4|10
1609587960000|2021-01-02 11:46:00|6213.89|6175.89|6213.98|6175.98|6214.45|6176.45|6213.81|6175.81|10
1609587970000|2021-01-02 11:46:10|6214.03|6176.03|6213.78|6175.78|6214.03|6176.03|6213.68|6175.68|8
1609587980000|2021-01-02 11:46:20|6213.84|6175.84|6213.95|6175.95|6213.95|6175.95|6213.46|6175.46|9
1609587990000|2021-01-02 11:46:30|6214.03|6176.03|6214.75|6176.75|6214.78|6176.78|6213.95|6175.95|9
1609588000000|2021-01-02 11:46:40|6214.74|6176.74|6214.83|6176.83|6214.83|6176.83|6214.62|6176.62|10
1609588010000|2021-01-02 11:46:50|6214.86|6176.86|6215.06|6177.06|6215.37|6177.37|6214.86|6176.86|10
1609588020000|2021-01-02 11:47:00|6214.98|6176.98|6215.03|6177.03|6215.21|6177.21|6214.98|6176.98|8
1609588030000|2021-01-02 11:47:10|6213.93|6175.93|6213.37|6175.37|6214.34|6176.34|6213.37|6175.37|10
1609588040000|2021-01-02 11:47:20|6213.22|6175.22|6212.32|6174.32|6213.22|6175.22|6212.32|6174.32|10
1609588050000|2021-01-02 11:47:30|6212.34|6174.34|6212.51|6174.51|6212.74|6174.74|6212.32|6174.32|9
1609588060000|2021-01-02 11:47:40|6212.53|6174.53|6213.31|6175.31|6213.31|6175.31|6212.53|6174.53|9
1609588070000|2021-01-02 11:47:50|6213.47|6175.47|6213.88|6175.88|6213.96|6175.96|6213.47|6175.47|8
1609588080000|2021-01-02 11:48:00|6213.91|6175.91|6214.97|6176.97|6215.31|6177.31|6213.91|6175.91|9
1609588090000|2021-01-02 11:48:10|6215.26|6177.26|6215.88|6177.88|6215.88|6177.88|6215.12|6177.12|10
1609588100000|2021-01-02 11:48:20|6215.85|6177.85|6215.37|6177.37|6215.92|6177.92|6215.37|6177.37|9
1609588110000|2021-01-02 11:48:30|6215.38|6177.38|6214|6176|6215.38|6177.38|6214|6176|9
1609588120000|2021-01-02 11:48:40|6213.98|6175.98|6214.79|6176.79|6214.8|6176.8|6213.66|6175.66|10
1609588130000|2021-01-02 11:48:50|6214.99|6176.99|6217.32|6179.32|6217.32|6179.32|6214.99|6176.99|9
1609588140000|2021-01-02 11:49:00|6217.31|6179.31|6217.68|6179.68|6217.68|6179.68|6217.31|6179.31|9
1609588150000|2021-01-02 11:49:10|6217.87|6179.87|6218.32|6180.32|6218.36|6180.36|6217.87|6179.87|8
1609588160000|2021-01-02 11:49:20|6218.66|6180.66|6218.45|6180.45|6218.93|6180.93|6218.45|6180.45|9
1609588170000|2021-01-02 11:49:30|6218.32|6180.32|6218.2|6180.2|6218.32|6180.32|6218.03|6180.03|10
1609588180000|2021-01-02 11:49:40|6218.01|6180.01|6217.52|6179.52|6218.01|6180.01|6217.47|6179.47|9
1609588190000|2021-01-02 11:49:50|6217.51|6179.51|6217.37|6179.37|6217.59|6179.59|6217.37|6179.37|8
1609588200000|2021-01-02 11:50:00|6217.3|6179.3|6217.82|6179.82|6217.85|6179.85|6217.3|6179.3|10
1609588210000|2021-01-02 11:50:10|6217.67|6179.67|6217.94|6179.94|6218.05|6180.05|6217.67|6179.67|9
1609588220000|2021-01-02 11:50:20|6218.05|6180.05|6217.94|6179.94|6218.49|6180.49|6217.94|6179.94|9
1609588230000|2021-01-02 11:50:30|6218.01|6180.01|6218.45|6180.45|6218.45|6180.45|6218.01|6180.01|10
1609588240000|2021-01-02 11:50:40|6218.7|6180.7|6218.57|6180.57|6218.91|6180.91|6218.56|6180.56|10
1609588250000|2021-01-02 11:50:50|6218.44|6180.44|6215.59|6177.59|6218.66|6180.66|6215.59|6177.59|10
1609588260000|2021-01-02 11:51:00|6215.52|6177.52|6215.35|6177.35|6215.72|6177.72|6215.35|6177.35|10
1609588270000|2021-01-02 11:51:10|6215.49|6177.49|6215.55|6177.55|6215.64|6177.64|6215.49|6177.49|9
1609588280000|2021-01-02 11:51:20|6215.73|6177.73|6216.3|6178.3|6216.3|6178.3|6215.66|6177.66|10
1609588290000|2021-01-02 11:51:30|6216.26|6178.26|6216.18|6178.18|6216.32|6178.32|6215.95|6177.95|9
1609588300000|2021-01-02 11:51:40|6216.21|6178.21|6216.45|6178.45|6216.47|6178.47|6216.21|6178.21|9
1609588310000|2021-01-02 11:51:50|6216.44|6178.44|6216.02|6178.02|6216.53|6178.53|6216.02|6178.02|9
1609588320000|2021-01-02 11:52:00|6216.15|6178.15|6216|6178|6216.18|6178.18|6215.84|6177.84|10
1609588330000|2021-01-02 11:52:10|6215.62|6177.62|6216.02|6178.02|6216.02|6178.02|6215.36|6177.36|10
1609588340000|2021-01-02 11:52:20|6216.11|6178.11|6217.12|6179.12|6217.17|6179.17|6216.11|6178.11|10
1609588350000|2021-01-02 11:52:30|6217.15|6179.15|6217.56|6179.56|6217.56|6179.56|6217.15|6179.15|10
1609588360000|2021-01-02 11:52:40|6217.51|6179.51|6217.58|6179.58|6217.66|6179.66|6217.42|6179.42|9
1609588370000|2021-01-02 11:52:50|6217.53|6179.53|6217.52|6179.52|6217.82|6179.82|6217.51|6179.51|8
1609588380000|2021-01-02 11:53:00|6217.64|6179.64|6217.62|6179.62|6217.93|6179.93|6217.62|6179.62|10
1609588390000|2021-01-02 11:53:10|6217.92|6179.92|6216.96|6178.96|6217.92|6179.92|6216.96|6178.96|10
1609588400000|2021-01-02 11:53:20|6216.73|6178.73|6216.35|6178.35|6216.73|6178.73|6216.23|6178.23|9
1609588410000|2021-01-02 11:53:30|6216.34|6178.34|6216.23|6178.23|6216.34|6178.34|6216.09|6178.09|10
1609588420000|2021-01-02 11:53:40|6215.92|6177.92|6215.34|6177.34|6215.92|6177.92|6215.34|6177.34|10
1609588430000|2021-01-02 11:53:50|6215.33|6177.33|6215.82|6177.82|6215.82|6177.82|6215.33|6177.33|10
1609588440000|2021-01-02 11:54:00|6215.94|6177.94|6216.93|6178.93|6216.93|6178.93|6215.9|6177.9|10
1609588450000|2021-01-02 11:54:10|6217.02|6179.02|6216.77|6178.77|6217.04|6179.04|6216.7|6178.7|9
1609588460000|2021-01-02 11:54:20|6216.74|6178.74|6216.98|6178.98|6216.98|6178.98|6216.57|6178.57|9
1609588470000|2021-01-02 11:54:30|6216.92|6178.92|6216.59|6178.59|6216.92|6178.92|6216.45|6178.45|10
1609588480000|2021-01-02 11:54:40|6216.58|6178.58|6215.69|6177.69|6216.68|6178.68|6215.65|6177.65|10
1609588490000|2021-01-02 11:54:50|6215.19|6177.19|6214.66|6176.66|6215.19|6177.19|6214.66|6176.66|8
1609588500000|2021-01-02 11:55:00|6214.73|6176.73|6215.76|6177.76|6215.76|6177.76|6214.73|6176.73|10
1609588510000|2021-01-02 11:55:10|6215.97|6177.97|6216.9|6178.9|6216.9|6178.9|6215.97|6177.97|8
1609588520000|2021-01-02 11:55:20|6217.11|6179.11|6217.05|6179.05|6217.19|6179.19|6216.71|6178.71|10
1609588530000|2021-01-02 11:55:30|6217.04|6179.04|6217.6|6179.6|6217.6|6179.6|6217.04|6179.04|9
1609588540000|2021-01-02 11:55:40|6217.66|6179.66|6218.23|6180.23|6218.29|6180.29|6217.66|6179.66|10
1609588550000|2021-01-02 11:55:50|6218.26|6180.26|6217.83|6179.83|6218.26|6180.26|6217.68|6179.68|10
1609588560000|2021-01-02 11:56:00|6217.61|6179.61|6217.24|6179.24|6217.82|6179.82|6217.24|6179.24|10
1609588570000|2021-01-02 11:56:10|6217.05|6179.05|6215.87|6177.87|6217.05|6179.05|6215.87|6177.87|10
1609588580000|2021-01-02 11:56:20|6215.85|6177.85|6215.85|6177.85|6215.89|6177.89|6215.64|6177.64|10
1609588590000|2021-01-02 11:56:30|6215.94|6177.94|6215.89|6177.89|6216|6178|6215.77|6177.77|9
1609588600000|2021-01-02 11:56:40|6215.97|6177.97|6217.39|6179.39|6217.46|6179.46|6215.97|6177.97|10
1609588610000|2021-01-02 11:56:50|6217.44|6179.44|6217.48|6179.48|6217.48|6179.48|6216.91|6178.91|9
1609588620000|2021-01-02 11:57:00|6217.46|6179.46|6217.88|6179.88|6218.07|6180.07|6217.46|6179.46|9
1609588630000|2021-01-02 11:57:10|6218.06|6180.06|6217.59|6179.59|6218.08|6180.08|6217.59|6179.59|10
1609588640000|2021-01-02 11:57:20|6217.6|6179.6|6217.55|6179.55|6217.6|6179.6|6217.54|6179.54|6
1609588650000|2021-01-02 11:57:30|6217.59|6179.59|6218.03|6180.03|6218.08|6180.08|6217.59|6179.59|10
1609588660000|2021-01-02 11:57:40|6218.02|6180.02|6218.59|6180.59|6218.77|6180.77|6217.96|6179.96|10
1609588670000|2021-01-02 11:57:50|6218.64|6180.64|6219.61|6181.61|6219.61|6181.61|6218.43|6180.43|10
1609588680000|2021-01-02 11:58:00|6219.45|6181.45|6220.66|6182.66|6220.66|6182.66|6219.45|6181.45|9
1609588690000|2021-01-02 11:58:10|6220.51|6182.51|6221.07|6183.07|6221.07|6183.07|6220.51|6182.51|8
1609588700000|2021-01-02 11:58:20|6221.05|6183.05|6220.81|6182.81|6221.12|6183.12|6220.74|6182.74|10
1609588710000|2021-01-02 11:58:30|6220.82|6182.82|6220.85|6182.85|6220.9|6182.9|6220.76|6182.76|8
1609588720000|2021-01-02 11:58:40|6220.86|6182.86|6221.71|6183.71|6221.76|6183.76|6220.85|6182.85|10
1609588730000|2021-01-02 11:58:50|6221.75|6183.75|6221.43|6183.43|6221.77|6183.77|6221.37|6183.37|10
1609588740000|2021-01-02 11:59:00|6221.29|6183.29|6220.67|6182.67|6221.34|6183.34|6220.67|6182.67|9
1609588750000|2021-01-02 11:59:10|6220.73|6182.73|6220.62|6182.62|6220.73|6182.73|6220.33|6182.33|10
1609588760000|2021-01-02 11:59:20|6220.63|6182.63|6221.36|6183.36|6221.36|6183.36|6220.63|6182.63|10
1609588770000|2021-01-02 11:59:30|6221.62|6183.62|6221.84|6183.84|6222.18|6184.18|6221.6|6183.6|10
1609588780000|2021-01-02 11:59:40|6221.69|6183.69|6221.69|6183.69|6222.03|6184.03|6221.59|6183.59|9
1609588790000|2021-01-02 11:59:50|6221.72|6183.72|6221.34|6183.34|6221.72|6183.72|6221.3|6183.3|10
1609588800000|2021-01-02 12:00:00|6221.1|6183.1|6220.4|6182.4|6221.1|6183.1|6220.39|6182.39|10
1609588810000|2021-01-02 12:00:10|6220.15|6182.15|6220.04|6182.04|6220.22|6182.22|6219.78|6181.78|10
1609588820000|2021-01-02 12:00:20|6220.08|6182.08|6219.91|6181.91|6220.08|6182.08|6219.61|6181.61|9
1609588830000|2021-01-02 12:00:30|6219.85|6181.85|6221.92|6183.92|6221.92|6183.92|6219.85|6181.85|9
1609588840000|2021-01-02 12:00:40|6222.44|6184.44|6223.08|6185.08|6223.21|6185.21|6222.44|6184.44|9
1609588850000|2021-01-02 12:00:50|6222.83|6184.83|6222.99|6184.99|6222.99|6184.99|6222.51|6184.51|8
1609588860000|2021-01-02 12:01:00|6223.03|6185.03|6223.68|6185.68|6223.74|6185.74|6223.03|6185.03|9
1609588870000|2021-01-02 12:01:10|6223.96|6185.96|6223.01|6185.01|6223.96|6185.96|6222.99|6184.99|10
1609588880000|2021-01-02 12:01:20|6222.75|6184.75|6222.8|6184.8|6223.17|6185.17|6222.49|6184.49|10
1609588890000|2021-01-02 12:01:30|6222.79|6184.79|6222.57|6184.57|6222.94|6184.94|6222.43|6184.43|9
1609588900000|2021-01-02 12:01:40|6222.58|6184.58|6221.54|6183.54|6222.58|6184.58|6221.38|6183.38|9
1609588910000|2021-01-02 12:01:50|6221.32|6183.32|6220.42|6182.42|6221.32|6183.32|6220.42|6182.42|10
1609588920000|2021-01-02 12:02:00|6220.41|6182.41|6219.76|6181.76|6220.41|6182.41|6219.71|6181.71|10
1609588930000|2021-01-02 12:02:10|6219.54|6181.54|6218.74|6180.74|6219.54|6181.54|6218.71|6180.71|10
1609588940000|2021-01-02 12:02:20|6219.12|6181.12|6219.26|6181.26|6219.26|6181.26|6218.92|6180.92|10
1609588950000|2021-01-02 12:02:30|6219.32|6181.32|6222.47|6184.47|6222.47|6184.47|6219.28|6181.28|10
1609588960000|2021-01-02 12:02:40|6222.57|6184.57|6224.36|6186.36|6224.41|6186.41|6222.57|6184.57|10
1609588970000|2021-01-02 12:02:50|6224.42|6186.42|6226.1|6188.1|6226.1|6188.1|6224.39|6186.39|10
1609588980000|2021-01-02 12:03:00|6225.95|6187.95|6228.76|6190.76|6228.76|6190.76|6225.95|6187.95|10
1609588990000|2021-01-02 12:03:10|6228.93|6190.93|6230.5|6192.5|6230.74|6192.74|6228.79|6190.79|10
1609589000000|2021-01-02 12:03:20|6231.11|6193.11|6230.69|6192.69|6231.39|6193.39|6230.12|6192.12|10
1609589010000|2021-01-02 12:03:30|6230.59|6192.59|6229.9|6191.9|6230.75|6192.75|6229.9|6191.9|10
1609589020000|2021-01-02 12:03:40|6229.94|6191.94|6229.04|6191.04|6230.09|6192.09|6229.04|6191.04|10
1609589030000|2021-01-02 12:03:50|6229.35|6191.35|6230.22|6192.22|6230.22|6192.22|6229.19|6191.19|10
1609589040000|2021-01-02 12:04:00|6230.21|6192.21|6230.03|6192.03|6230.26|6192.26|6230|6192|8
1609589050000|2021-01-02 12:04:10|6230.06|6192.06|6229.93|6191.93|6230.06|6192.06|6229.85|6191.85|10
1609589060000|2021-01-02 12:04:20|6229.94|6191.94|6230.04|6192.04|6230.06|6192.06|6229.87|6191.87|9
1609589070000|2021-01-02 12:04:30|6230.09|6192.09|6229.46|6191.46|6230.09|6192.09|6229.46|6191.46|10
1609589080000|2021-01-02 12:04:40|6229.49|6191.49|6229.17|6191.17|6229.6|6191.6|6229.17|6191.17|10
1609589090000|2021-01-02 12:04:50|6229.25|6191.25|6227.22|6189.22|6229.25|6191.25|6227.22|6189.22|10
1609589100000|2021-01-02 12:05:00|6227.25|6189.25|6228.08|6190.08|6228.08|6190.08|6226.98|6188.98|10
1609589110000|2021-01-02 12:05:10|6228.27|6190.27|6229.55|6191.55|6229.85|6191.85|6228.27|6190.27|9
1609589120000|2021-01-02 12:05:20|6229.42|6191.42|6228.94|6190.94|6229.44|6191.44|6228.87|6190.87|9
1609589130000|2021-01-02 12:05:30|6228.73|6190.73|6228.01|6190.01|6228.73|6190.73|6227.98|6189.98|8
1609589140000|2021-01-02 12:05:40|6227.91|6189.91|6226.3|6188.3|6227.91|6189.91|6226.3|6188.3|10
1609589150000|2021-01-02 12:05:50|6226.26|6188.26|6226|6188|6226.26|6188.26|6225.75|6187.75|10
1609589160000|2021-01-02 12:06:00|6225.96|6187.96|6226.38|6188.38|6226.39|6188.39|6225.92|6187.92|10
1609589170000|2021-01-02 12:06:10|6226.36|6188.36|6226.4|6188.4|6227.2|6189.2|6226.34|6188.34|10
1609589180000|2021-01-02 12:06:20|6226.41|6188.41|6225.77|6187.77|6226.41|6188.41|6225.41|6187.41|9
1609589190000|2021-01-02 12:06:30|6225.88|6187.88|6225.71|6187.71|6225.88|6187.88|6225.41|6187.41|10
1609589200000|2021-01-02 12:06:40|6225.68|6187.68|6223.39|6185.39|6225.68|6187.68|6223.39|6185.39|10
1609589210000|2021-01-02 12:06:50|6223.98|6185.98|6224.34|6186.34|6224.34|6186.34|6223.34|6185.34|10
1609589220000|2021-01-02 12:07:00|6224.38|6186.38|6221.77|6183.77|6224.41|6186.41|6221.77|6183.77|10
1609589230000|2021-01-02 12:07:10|6221.64|6183.64|6222.25|6184.25|6222.35|6184.35|6221.64|6183.64|10
1609589240000|2021-01-02 12:07:20|6222.52|6184.52|6222.77|6184.77|6222.87|6184.87|6222.52|6184.52|9
1609589250000|2021-01-02 12:07:30|6222.85|6184.85|6221.24|6183.24|6222.85|6184.85|6221.24|6183.24|10
1609589260000|2021-01-02 12:07:40|6221.38|6183.38|6220.37|6182.37|6221.38|6183.38|6220.27|6182.27|10
1609589270000|2021-01-02 12:07:50|6220.21|6182.21|6219.4|6181.4|6220.39|6182.39|6219.27|6181.27|10
1609589280000|2021-01-02 12:08:00|6219.32|6181.32|6218.17|6180.17|6219.32|6181.32|6218.12|6180.12|10
1609589290000|2021-01-02 12:08:10|6218.32|6180.32|6217.95|6179.95|6218.71|6180.71|6217.9|6179.9|10
1609589300000|2021-01-02 12:08:20|6217.45|6179.45|6217.77|6179.77|6218.08|6180.08|6217.45|6179.45|9
1609589310000|2021-01-02 12:08:30|6217.61|6179.61|6216.28|6178.28|6217.61|6179.61|6216.24|6178.24|10
1609589320000|2021-01-02 12:08:40|6216.04|6178.04|6215.71|6177.71|6216.04|6178.04|6215.66|6177.66|10
1609589330000|2021-01-02 12:08:50|6215.42|6177.42|6214.98|6176.98|6215.63|6177.63|6214.98|6176.98|8
1609589340000|2021-01-02 12:09:00|6215.34|6177.34|6215.28|6177.28|6215.49|6177.49|6215.28|6177.28|10
1609589350000|2021-01-02 12:09:10|6215|6177|6213.55|6175.55|6215|6177|6213.48|6175.48|9
1609589360000|2021-01-02 12:09:20|6213.64|6175.64|6211.36|6173.36|6213.64|6175.64|6211.36|6173.36|10
1609589370000|2021-01-02 12:09:30|6211.59|6173.59|6211.79|6173.79|6211.79|6173.79|6211.06|6173.06|10
1609589380000|2021-01-02 12:09:40|6211.96|6173.96|6211.75|6173.75|6212.31|6174.31|6211.74|6173.74|8
1609589390000|2021-01-02 12:09:50|6211.53|6173.53|6211.95|6173.95|6212.09|6174.09|6211.26|6173.26|9
1609589400000|2021-01-02 12:10:00|6211.98|6173.98|6212.32|6174.32|6213.24|6175.24|6211.98|6173.98|10
1609589410000|2021-01-02 12:10:10|6212.39|6174.39|6212.23|6174.23|6212.45|6174.45|6212.15|6174.15|9
1609589420000|2021-01-02 12:10:20|6212.13|6174.13|6210.38|6172.38|6212.13|6174.13|6210.38|6172.38|10
1609589430000|2021-01-02 12:10:30|6210.34|6172.34|6210.24|6172.24|6210.56|6172.56|6209.96|6171.96|9
1609589440000|2021-01-02 12:10:40|6210.3|6172.3|6212.42|6174.42|6212.42|6174.42|6210.16|6172.16|10
1609589450000|2021-01-02 12:10:50|6212.47|6174.47|6211.42|6173.42|6212.47|6174.47|6211.11|6173.11|10
1609589460000|2021-01-02 12:11:00|6211.45|6173.45|6211.83|6173.83|6211.83|6173.83|6211.33|6173.33|10
1609589470000|2021-01-02 12:11:10|6211.96|6173.96|6212.22|6174.22|6212.22|6174.22|6211.55|6173.55|9
1609589480000|2021-01-02 12:11:20|6213.31|6175.31|6212.58|6174.58|6213.77|6175.77|6212.48|6174.48|10
1609589490000|2021-01-02 12:11:30|6212.57|6174.57|6211.95|6173.95|6212.57|6174.57|6211.49|6173.49|9
1609589500000|2021-01-02 12:11:40|6212.04|6174.04|6211.94|6173.94|6212.09|6174.09|6211.61|6173.61|10
1609589510000|2021-01-02 12:11:50|6211.16|6173.16|6211.06|6173.06|6211.16|6173.16|6210.76|6172.76|10
1609589520000|2021-01-02 12:12:00|6211.28|6173.28|6211.23|6173.23|6211.49|6173.49|6211.08|6173.08|10
1609589530000|2021-01-02 12:12:10|6211.5|6173.5|6210.11|6172.11|6211.5|6173.5|6209.86|6171.86|10
1609589540000|2021-01-02 12:12:20|6210.2|6172.2|6210.12|6172.12|6210.2|6172.2|6209.86|6171.86|10
1609589550000|2021-01-02 12:12:30|6210.09|6172.09|6212.24|6174.24|6212.24|6174.24|6210.09|6172.09|10
1609589560000|2021-01-02 12:12:40|6212.29|6174.29|6214.59|6176.59|6214.67|6176.67|6212.29|6174.29|10
1609589570000|2021-01-02 12:12:50|6214.47|6176.47|6214.95|6176.95|6214.95|6176.95|6214.41|6176.41|10
1609589580000|2021-01-02 12:13:00|6214.78|6176.78|6214.65|6176.65|6214.78|6176.78|6214.33|6176.33|10
1609589590000|2021-01-02 12:13:10|6214.66|6176.66|6214.23|6176.23|6214.66|6176.66|6214.2|6176.2|10
1609589600000|2021-01-02 12:13:20|6214.28|6176.28|6213.1|6175.1|6214.28|6176.28|6213.1|6175.1|9
1609589610000|2021-01-02 12:13:30|6213.39|6175.39|6213.43|6175.43|6213.72|6175.72|6213.39|6175.39|10
1609589620000|2021-01-02 12:13:40|6213.36|6175.36|6212.59|6174.59|6213.36|6175.36|6212.3|6174.3|9
1609589630000|2021-01-02 12:13:50|6212.74|6174.74|6212.69|6174.69|6212.74|6174.74|6212.37|6174.37|10
1609589640000|2021-01-02 12:14:00|6212.83|6174.83|6212.53|6174.53|6212.83|6174.83|6212.04|6174.04|10
1609589650000|2021-01-02 12:14:10|6212.5|6174.5|6212.08|6174.08|6212.5|6174.5|6212.01|6174.01|10
1609589660000|2021-01-02 12:14:20|6212.29|6174.29|6211.81|6173.81|6212.56|6174.56|6211.81|6173.81|10
1609589670000|2021-01-02 12:14:30|6211.82|6173.82|6211.64|6173.64|6212.14|6174.14|6211.64|6173.64|10
1609589680000|2021-01-02 12:14:40|6211.93|6173.93|6213.16|6175.16|6213.16|6175.16|6211.9|6173.9|9
1609589690000|2021-01-02 12:14:50|6213.39|6175.39|6212.96|6174.96|6213.48|6175.48|6212.77|6174.77|10
1609589700000|2021-01-02 12:15:00|6212.95|6174.95|6212.19|6174.19|6212.98|6174.98|6212.19|6174.19|10
1609589710000|2021-01-02 12:15:10|6212.02|6174.02|6212.4|6174.4|6212.4|6174.4|6211.79|6173.79|10
1609589720000|2021-01-02 12:15:20|6211.93|6173.93|6211.87|6173.87|6212.11|6174.11|6211.65|6173.65|9
1609589730000|2021-01-02 12:15:30|6212.07|6174.07|6213.72|6175.72|6213.72|6175.72|6212.07|6174.07|10
1609589740000|2021-01-02 12:15:40|6213.66|6175.66|6214.77|6176.77|6214.77|6176.77|6213.66|6175.66|10
1609589750000|2021-01-02 12:15:50|6214.65|6176.65|6215.93|6177.93|6216.02|6178.02|6214.65|6176.65|10
1609589760000|2021-01-02 12:16:00|6215.94|6177.94|6216.76|6178.76|6216.76|6178.76|6215.94|6177.94|10
1609589770000|2021-01-02 12:16:10|6216.74|6178.74|6218.98|6180.98|6218.98|6180.98|6216.73|6178.73|10
1609589780000|2021-01-02 12:16:20|6219.18|6181.18|6221.23|6183.23|6221.3|6183.3|6219.18|6181.18|10
1609589790000|2021-01-02 12:16:30|6221.67|6183.67|6224.31|6186.31|6224.31|6186.31|6221.67|6183.67|9
1609589800000|2021-01-02 12:16:40|6224.58|6186.58|6225.04|6187.04|6225.04|6187.04|6224.2|6186.2|9
1609589810000|2021-01-02 12:16:50|6225.69|6187.69|6225.38|6187.38|6225.99|6187.99|6225.36|6187.36|10
1609589820000|2021-01-02 12:17:00|6225.35|6187.35|6225.17|6187.17|6225.4|6187.4|6225|6187|10
1609589830000|2021-01-02 12:17:10|6225.07|6187.07|6224.51|6186.51|6225.07|6187.07|6224.51|6186.51|10
1609589840000|2021-01-02 12:17:20|6224.36|6186.36|6223.5|6185.5|6224.36|6186.36|6223.48|6185.48|9
1609589850000|2021-01-02 12:17:30|6223.38|6185.38|6221.57|6183.57|6223.43|6185.43|6221.51|6183.51|10
1609589860000|2021-01-02 12:17:40|6221.24|6183.24|6217.54|6179.54|6221.55|6183.55|6217.46|6179.46|10
1609589870000|2021-01-02 12:17:50|6217.8|6179.8|6215.65|6177.65|6218.8|6180.8|6215.65|6177.65|10
1609589880000|2021-01-02 12:18:00|6214.48|6176.48|6211.28|6173.28|6214.48|6176.48|6210.2|6172.2|10
1609589890000|2021-01-02 12:18:10|6211.45|6173.45|6206.89|6168.89|6211.45|6173.45|6206.89|6168.89|10
1609589900000|2021-01-02 12:18:20|6206.22|6168.22|6206.28|6168.28|6206.41|6168.41|6205.55|6167.55|10
1609589910000|2021-01-02 12:18:30|6206.72|6168.72|6209.91|6171.91|6209.91|6171.91|6206.72|6168.72|10
1609589920000|2021-01-02 12:18:40|6210.28|6172.28|6211.32|6173.32|6211.65|6173.65|6210.28|6172.28|10
1609589930000|2021-01-02 12:18:50|6210.98|6172.98|6209.51|6171.51|6210.98|6172.98|6209.51|6171.51|9
1609589940000|2021-01-02 12:19:00|6209.31|6171.31|6208.6|6170.6|6209.31|6171.31|6208.58|6170.58|10
1609589950000|2021-01-02 12:19:10|6208.95|6170.95|6208.92|6170.92|6209.31|6171.31|6208.78|6170.78|10
1609589960000|2021-01-02 12:19:20|6209.11|6171.11|6209.03|6171.03|6209.7|6171.7|6209.03|6171.03|10
1609589970000|2021-01-02 12:19:30|6209.13|6171.13|6209.01|6171.01|6209.16|6171.16|6208.66|6170.66|10
1609589980000|2021-01-02 12:19:40|6208.71|6170.71|6211.42|6173.42|6211.42|6173.42|6208.71|6170.71|10
1609589990000|2021-01-02 12:19:50|6211.65|6173.65|6214.75|6176.75|6214.75|6176.75|6211.65|6173.65|10
1609590000000|2021-01-02 12:20:00|6215.3|6177.3|6216.28|6178.28|6217.58|6179.58|6215.3|6177.3|10
1609590010000|2021-01-02 12:20:10|6216.33|6178.33|6215.54|6177.54|6216.47|6178.47|6215.28|6177.28|10
1609590020000|2021-01-02 12:20:20|6215.35|6177.35|6220.95|6182.95|6220.95|6182.95|6215.35|6177.35|10
1609590030000|2021-01-02 12:20:30|6221.53|6183.53|6223.52|6185.52|6223.52|6185.52|6221.53|6183.53|10
1609590040000|2021-01-02 12:20:40|6223.68|6185.68|6225.19|6187.19|6225.19|6187.19|6223.56|6185.56|10
1609590050000|2021-01-02 12:20:50|6225.27|6187.27|6226.1|6188.1|6226.12|6188.12|6225.25|6187.25|10
1609590060000|2021-01-02 12:21:00|6226.06|6188.06|6228.2|6190.2|6228.2|6190.2|6226.06|6188.06|9
1609590070000|2021-01-02 12:21:10|6228.34|6190.34|6229.52|6191.52|6229.52|6191.52|6228.34|6190.34|10
1609590080000|2021-01-02 12:21:20|6229.65|6191.65|6229.93|6191.93|6230.14|6192.14|6229.59|6191.59|10
1609590090000|2021-01-02 12:21:30|6230.68|6192.68|6232.26|6194.26|6232.26|6194.26|6230.68|6192.68|10
1609590100000|2021-01-02 12:21:40|6232.08|6194.08|6234.75|6196.75|6235.42|6197.42|6232.08|6194.08|10
1609590110000|2021-01-02 12:21:50|6234.83|6196.83|6237.24|6199.24|6237.24|6199.24|6234.83|6196.83|10
1609590120000|2021-01-02 12:22:00|6237.35|6199.35|6238.19|6200.19|6238.41|6200.41|6237.35|6199.35|10
1609590130000|2021-01-02 12:22:10|6238.23|6200.23|6237.1|6199.1|6238.23|6200.23|6236.84|6198.84|10
1609590140000|2021-01-02 12:22:20|6237.09|6199.09|6237.07|6199.07|6237.09|6199.09|6236.65|6198.65|9
1609590150000|2021-01-02 12:22:30|6237.03|6199.03|6236.79|6198.79|6237.03|6199.03|6235.79|6197.79|10
1609590160000|2021-01-02 12:22:40|6236.34|6198.34|6236.96|6198.96|6236.96|6198.96|6236.26|6198.26|10
1609590170000|2021-01-02 12:22:50|6236.5|6198.5|6236.22|6198.22|6237.57|6199.57|6236.22|6198.22|9
1609590180000|2021-01-02 12:23:00|6236.49|6198.49|6239.2|6201.2|6239.2|6201.2|6236.49|6198.49|10
1609590190000|2021-01-02 12:23:10|6238.69|6200.69|6240.13|6202.13|6240.13|6202.13|6237.68|6199.68|10
1609590200000|2021-01-02 12:23:20|6241.25|6203.25|6244.93|6206.93|6244.93|6206.93|6240.79|6202.79|10
1609590210000|2021-01-02 12:23:30|6244.69|6206.69|6249.02|6211.02|6249.36|6211.36|6243.64|6205.64|10
1609590220000|2021-01-02 12:23:40|6249.14|6211.14|6251.5|6213.5|6252.98|6214.98|6249.14|6211.14|10
1609590230000|2021-01-02 12:23:50|6251.04|6213.04|6249.83|6211.83|6251.28|6213.28|6247.18|6209.18|10
1609590240000|2021-01-02 12:24:00|6251.81|6213.81|6251.58|6213.58|6254.38|6216.38|6251.22|6213.22|9
1609590250000|2021-01-02 12:24:10|6252.83|6214.83|6256.63|6218.63|6257.63|6219.63|6252.81|6214.81|10
1609590260000|2021-01-02 12:24:20|6256.85|6218.85|6260.66|6222.66|6261.32|6223.32|6256.69|6218.69|10
1609590270000|2021-01-02 12:24:30|6259.45|6221.45|6263.88|6225.88|6263.88|6225.88|6256.73|6218.73|10
1609590280000|2021-01-02 12:24:40|6263.79|6225.79|6264.15|6226.15|6264.29|6226.29|6263.1|6225.1|10
1609590290000|2021-01-02 12:24:50|6265.05|6227.05|6267.97|6229.97|6267.97|6229.97|6264.93|6226.93|10
1609590300000|2021-01-02 12:25:00|6267.72|6229.72|6264.27|6226.27|6267.72|6229.72|6264.27|6226.27|10
1609590310000|2021-01-02 12:25:10|6265.53|6227.53|6262.01|6224.01|6265.53|6227.53|6261.76|6223.76|10
1609590320000|2021-01-02 12:25:20|6261.3|6223.3|6259.61|6221.61|6261.34|6223.34|6259.61|6221.61|10
1609590330000|2021-01-02 12:25:30|6259.12|6221.12|6262.42|6224.42|6262.42|6224.42|6259.12|6221.12|10
1609590340000|2021-01-02 12:25:40|6261.78|6223.78|6261.94|6223.94|6262.14|6224.14|6260.03|6222.03|10
1609590350000|2021-01-02 12:25:50|6262.96|6224.96|6262.2|6224.2|6264.54|6226.54|6261.95|6223.95|10
1609590360000|2021-01-02 12:26:00|6262.39|6224.39|6262.44|6224.44|6263.56|6225.56|6261.53|6223.53|10
1609590370000|2021-01-02 12:26:10|6263.35|6225.35|6274.33|6236.33|6274.33|6236.33|6263.35|6225.35|10
1609590380000|2021-01-02 12:26:20|6274.77|6236.77|6273.56|6235.56|6275.13|6237.13|6272.92|6234.92|10
1609590390000|2021-01-02 12:26:30|6273.24|6235.24|6274.22|6236.22|6274.5|6236.5|6273.24|6235.24|10
1609590400000|2021-01-02 12:26:40|6273.84|6235.84|6274.45|6236.45|6274.45|6236.45|6273.55|6235.55|10
1609590410000|2021-01-02 12:26:50|6274.55|6236.55|6277.34|6239.34|6277.4|6239.4|6274.55|6236.55|10
1609590420000|2021-01-02 12:27:00|6277.19|6239.19|6280.04|6242.04|6280.04|6242.04|6277.19|6239.19|10
1609590430000|2021-01-02 12:27:10|6280.3|6242.3|6282.58|6244.58|6282.58|6244.58|6280.3|6242.3|10
1609590440000|2021-01-02 12:27:20|6282.2|6244.2|6285.2|6247.2|6285.25|6247.25|6282.2|6244.2|9
1609590450000|2021-01-02 12:27:30|6285.38|6247.38|6285.24|6247.24|6286.5|6248.5|6285.07|6247.07|10
1609590460000|2021-01-02 12:27:40|6284.25|6246.25|6285.01|6247.01|6285.01|6247.01|6284.25|6246.25|10
1609590470000|2021-01-02 12:27:50|6284.56|6246.56|6285.68|6247.68|6285.68|6247.68|6283.49|6245.49|10
1609590480000|2021-01-02 12:28:00|6285.8|6247.8|6287.89|6249.89|6288.69|6250.69|6285.8|6247.8|10
1609590490000|2021-01-02 12:28:10|6288.12|6250.12|6288.76|6250.76|6289.44|6251.44|6287.92|6249.92|10
1609590500000|2021-01-02 12:28:20|6288.64|6250.64|6288.28|6250.28|6288.64|6250.64|6287.79|6249.79|10
1609590510000|2021-01-02 12:28:30|6287.69|6249.69|6287.75|6249.75|6287.87|6249.87|6287.1|6249.1|10
1609590520000|2021-01-02 12:28:40|6287.18|6249.18|6283.38|6245.38|6287.18|6249.18|6283.38|6245.38|9
1609590530000|2021-01-02 12:28:50|6282.94|6244.94|6279.29|6241.29|6282.94|6244.94|6279.15|6241.15|10
1609590540000|2021-01-02 12:29:00|6278.85|6240.85|6276.38|6238.38|6279.38|6241.38|6276.38|6238.38|10
1609590550000|2021-01-02 12:29:10|6276.63|6238.63|6277.77|6239.77|6277.79|6239.79|6276.63|6238.63|10
1609590560000|2021-01-02 12:29:20|6278.39|6240.39|6278.7|6240.7|6279.93|6241.93|6278.31|6240.31|10
1609590570000|2021-01-02 12:29:30|6278.63|6240.63|6279.55|6241.55|6279.8|6241.8|6278.63|6240.63|10
1609590580000|2021-01-02 12:29:40|6279.44|6241.44|6278.97|6240.97|6279.44|6241.44|6278.58|6240.58|10
1609590590000|2021-01-02 12:29:50|6278.94|6240.94|6278.05|6240.05|6278.94|6240.94|6278.04|6240.04|10
1609590600000|2021-01-02 12:30:00|6277.81|6239.81|6278.8|6240.8|6278.8|6240.8|6276.76|6238.76|10
1609590610000|2021-01-02 12:30:10|6278.56|6240.56|6279.19|6241.19|6279.29|6241.29|6278.56|6240.56|10
1609590620000|2021-01-02 12:30:20|6279.79|6241.79|6282.03|6244.03|6282.03|6244.03|6279.79|6241.79|10
1609590630000|2021-01-02 12:30:30|6281.97|6243.97|6286.16|6248.16|6286.16|6248.16|6281.97|6243.97|10
1609590640000|2021-01-02 12:30:40|6286.21|6248.21|6288.43|6250.43|6288.5|6250.5|6286.05|6248.05|10
1609590650000|2021-01-02 12:30:50|6288.13|6250.13|6290.76|6252.76|6290.76|6252.76|6288.13|6250.13|10
1609590660000|2021-01-02 12:31:00|6291.06|6253.06|6289.99|6251.99|6291.77|6253.77|6289.99|6251.99|10
1609590670000|2021-01-02 12:31:10|6290.08|6252.08|6289.28|6251.28|6290.15|6252.15|6289.28|6251.28|10
1609590680000|2021-01-02 12:31:20|6289.25|6251.25|6290.38|6252.38|6290.61|6252.61|6288.85|6250.85|10
1609590690000|2021-01-02 12:31:30|6290.27|6252.27|6288.86|6250.86|6290.4|6252.4|6288.86|6250.86|10
1609590700000|2021-01-02 12:31:40|6288.74|6250.74|6289.22|6251.22|6289.4|6251.4|6288.74|6250.74|10
1609590710000|2021-01-02 12:31:50|6289.65|6251.65|6286.02|6248.02|6289.65|6251.65|6286.02|6248.02|10
1609590720000|2021-01-02 12:32:00|6285.38|6247.38|6286.99|6248.99|6287.08|6249.08|6285.01|6247.01|10
1609590730000|2021-01-02 12:32:10|6287.43|6249.43|6288.12|6250.12|6288.44|6250.44|6287.43|6249.43|10
1609590740000|2021-01-02 12:32:20|6288.81|6250.81|6289.79|6251.79|6289.79|6251.79|6288.24|6250.24|10
1609590750000|2021-01-02 12:32:30|6289.77|6251.77|6290.24|6252.24|6290.24|6252.24|6289.13|6251.13|10
1609590760000|2021-01-02 12:32:40|6290.08|6252.08|6288.52|6250.52|6290.08|6252.08|6288.52|6250.52|10
1609590770000|2021-01-02 12:32:50|6288.32|6250.32|6286.38|6248.38|6288.32|6250.32|6286.38|6248.38|10
1609590780000|2021-01-02 12:33:00|6285.72|6247.72|6278.37|6240.37|6285.72|6247.72|6278.37|6240.37|10
1609590790000|2021-01-02 12:33:10|6277.46|6239.46|6277.43|6239.43|6277.46|6239.46|6274.68|6236.68|10
1609590800000|2021-01-02 12:33:20|6277.12|6239.12|6282.41|6244.41|6282.41|6244.41|6277.12|6239.12|10
1609590810000|2021-01-02 12:33:30|6282.55|6244.55|6284.12|6246.12|6284.41|6246.41|6282.38|6244.38|10
1609590820000|2021-01-02 12:33:40|6284.1|6246.1|6285.33|6247.33|6285.89|6247.89|6284.1|6246.1|10
1609590830000|2021-01-02 12:33:50|6285.04|6247.04|6285.39|6247.39|6285.86|6247.86|6284.53|6246.53|10
1609590840000|2021-01-02 12:34:00|6285.47|6247.47|6289.1|6251.1|6289.1|6251.1|6284.7|6246.7|10
1609590850000|2021-01-02 12:34:10|6289.27|6251.27|6291.58|6253.58|6291.69|6253.69|6289.27|6251.27|10
1609590860000|2021-01-02 12:34:20|6291.73|6253.73|6293.79|6255.79|6293.79|6255.79|6291.73|6253.73|10
1609590870000|2021-01-02 12:34:30|6294.48|6256.48|6296|6258|6297.22|6259.22|6294.48|6256.48|10
1609590880000|2021-01-02 12:34:40|6296.58|6258.58|6300.18|6262.18|6300.18|6262.18|6296.58|6258.58|10
1609590890000|2021-01-02 12:34:50|6300.28|6262.28|6301.14|6263.14|6301.14|6263.14|6299.13|6261.13|9
1609590900000|2021-01-02 12:35:00|6301.27|6263.27|6303.26|6265.26|6303.26|6265.26|6300.36|6262.36|10
1609590910000|2021-01-02 12:35:10|6303.49|6265.49|6302.94|6264.94|6304.49|6266.49|6302.94|6264.94|10
1609590920000|2021-01-02 12:35:20|6303.54|6265.54|6302.36|6264.36|6303.54|6265.54|6301.5|6263.5|10
1609590930000|2021-01-02 12:35:30|6302.37|6264.37|6302.58|6264.58|6303|6265|6302.37|6264.37|9
1609590940000|2021-01-02 12:35:40|6302.3|6264.3|6302.99|6264.99|6303.17|6265.17|6301.99|6263.99|10
1609590950000|2021-01-02 12:35:50|6303.19|6265.19|6304.71|6266.71|6304.71|6266.71|6303.03|6265.03|9
1609590960000|2021-01-02 12:36:00|6304.67|6266.67|6304.37|6266.37|6304.67|6266.67|6303.87|6265.87|10
1609590970000|2021-01-02 12:36:10|6304.19|6266.19|6305.95|6267.95|6305.95|6267.95|6304.19|6266.19|10
1609590980000|2021-01-02 12:36:20|6306.08|6268.08|6308.05|6270.05|6308.33|6270.33|6306.08|6268.08|10
1609590990000|2021-01-02 12:36:30|6307.46|6269.46|6311.31|6273.31|6311.48|6273.48|6307.46|6269.46|10
1609591000000|2021-01-02 12:36:40|6312.31|6274.31|6313.47|6275.47|6314.63|6276.63|6312.31|6274.31|10
1609591010000|2021-01-02 12:36:50|6313.85|6275.85|6316.34|6278.34|6316.83|6278.83|6313.84|6275.84|10
1609591020000|2021-01-02 12:37:00|6316.79|6278.79|6316.68|6278.68|6317.62|6279.62|6316.28|6278.28|10
1609591030000|2021-01-02 12:37:10|6316.63|6278.63|6315.88|6277.88|6317.44|6279.44|6315.88|6277.88|9
1609591040000|2021-01-02 12:37:20|6315.7|6277.7|6316.19|6278.19|6316.39|6278.39|6315.53|6277.53|10
1609591050000|2021-01-02 12:37:30|6316.35|6278.35|6317.97|6279.97|6317.97|6279.97|6316|6278|9
1609591060000|2021-01-02 12:37:40|6318.26|6280.26|6320.59|6282.59|6320.73|6282.73|6318.26|6280.26|10
1609591070000|2021-01-02 12:37:50|6321.7|6283.7|6325.05|6287.05|6325.05|6287.05|6321.7|6283.7|10
1609591080000|2021-01-02 12:38:00|6325.2|6287.2|6327.24|6289.24|6327.45|6289.45|6325.18|6287.18|10
1609591090000|2021-01-02 12:38:10|6326.8|6288.8|6328.45|6290.45|6328.45|6290.45|6326.28|6288.28|10
1609591100000|2021-01-02 12:38:20|6328.53|6290.53|6327.38|6289.38|6328.59|6290.59|6327.38|6289.38|10
1609591110000|2021-01-02 12:38:30|6326.54|6288.54|6325.05|6287.05|6326.54|6288.54|6325.05|6287.05|10
1609591120000|2021-01-02 12:38:40|6326.26|6288.26|6334.51|6296.51|6334.51|6296.51|6326.26|6288.26|10
1609591130000|2021-01-02 12:38:50|6334.23|6296.23|6332.35|6294.35|6334.23|6296.23|6332.35|6294.35|10
1609591140000|2021-01-02 12:39:00|6331.99|6293.99|6332.84|6294.84|6332.84|6294.84|6331.04|6293.04|10
1609591150000|2021-01-02 12:39:10|6332.48|6294.48|6341.46|6303.46|6341.46|6303.46|6332.48|6294.48|10
1609591160000|2021-01-02 12:39:20|6341.36|6303.36|6342.16|6304.16|6342.87|6304.87|6341.36|6303.36|10
1609591170000|2021-01-02 12:39:30|6341.83|6303.83|6344.37|6306.37|6344.37|6306.37|6341.83|6303.83|10
1609591180000|2021-01-02 12:39:40|6345.2|6307.2|6344.11|6306.11|6347.54|6309.54|6344.04|6306.04|10
1609591190000|2021-01-02 12:39:50|6344.28|6306.28|6345.01|6307.01|6345.96|6307.96|6344.15|6306.15|10
1609591200000|2021-01-02 12:40:00|6345.37|6307.37|6346.38|6308.38|6346.38|6308.38|6345.04|6307.04|10
1609591210000|2021-01-02 12:40:10|6347.35|6309.35|6345.92|6307.92|6347.35|6309.35|6345.27|6307.27|10
1609591220000|2021-01-02 12:40:20|6344.47|6306.47|6346.01|6308.01|6346.01|6308.01|6343.02|6305.02|10
1609591230000|2021-01-02 12:40:30|6346.78|6308.78|6348.42|6310.42|6348.61|6310.61|6346.78|6308.78|10
1609591240000|2021-01-02 12:40:40|6348.27|6310.27|6345.83|6307.83|6348.27|6310.27|6345.83|6307.83|10
1609591250000|2021-01-02 12:40:50|6345.8|6307.8|6344.88|6306.88|6345.83|6307.83|6344.88|6306.88|8
1609591260000|2021-01-02 12:41:00|6344.99|6306.99|6342.78|6304.78|6345.37|6307.37|6342.78|6304.78|10
1609591270000|2021-01-02 12:41:10|6344.49|6306.49|6341.26|6303.26|6344.49|6306.49|6340.04|6302.04|10
1609591280000|2021-01-02 12:41:20|6340.84|6302.84|6337.97|6299.97|6341.15|6303.15|6337.97|6299.97|9
1609591290000|2021-01-02 12:41:30|6338|6300|6338.83|6300.83|6339.5|6301.5|6338|6300|10
1609591300000|2021-01-02 12:41:40|6339.05|6301.05|6339.91|6301.91|6340.39|6302.39|6338.78|6300.78|10
1609591310000|2021-01-02 12:41:50|6339.98|6301.98|6338.35|6300.35|6339.98|6301.98|6337.39|6299.39|10
1609591320000|2021-01-02 12:42:00|6338.52|6300.52|6339.88|6301.88|6339.88|6301.88|6338.51|6300.51|10
1609591330000|2021-01-02 12:42:10|6339.82|6301.82|6342.26|6304.26|6342.26|6304.26|6339.74|6301.74|10
1609591340000|2021-01-02 12:42:20|6342.09|6304.09|6341.7|6303.7|6342.09|6304.09|6340.59|6302.59|10
1609591350000|2021-01-02 12:42:30|6342.23|6304.23|6344.08|6306.08|6344.08|6306.08|6341.98|6303.98|10
1609591360000|2021-01-02 12:42:40|6344.02|6306.02|6342.74|6304.74|6344.45|6306.45|6342.74|6304.74|10
1609591370000|2021-01-02 12:42:50|6343.17|6305.17|6343.01|6305.01|6344.19|6306.19|6342.98|6304.98|10
1609591380000|2021-01-02 12:43:00|6342.8|6304.8|6342.07|6304.07|6342.81|6304.81|6341.81|6303.81|10
1609591390000|2021-01-02 12:43:10|6342.08|6304.08|6342.21|6304.21|6342.43|6304.43|6341.48|6303.48|10
1609591400000|2021-01-02 12:43:20|6342.06|6304.06|6343.65|6305.65|6344.18|6306.18|6342.06|6304.06|10
1609591410000|2021-01-02 12:43:30|6343.39|6305.39|6347.05|6309.05|6347.37|6309.37|6343.06|6305.06|10
1609591420000|2021-01-02 12:43:40|6347.66|6309.66|6347.4|6309.4|6348.49|6310.49|6347.4|6309.4|10
1609591430000|2021-01-02 12:43:50|6347.07|6309.07|6348.64|6310.64|6348.64|6310.64|6346.29|6308.29|10
1609591440000|2021-01-02 12:44:00|6348.48|6310.48|6349.11|6311.11|6349.47|6311.47|6347.65|6309.65|10
1609591450000|2021-01-02 12:44:10|6349.29|6311.29|6351.83|6313.83|6351.83|6313.83|6349.29|6311.29|9
1609591460000|2021-01-02 12:44:20|6352.06|6314.06|6352.91|6314.91|6352.91|6314.91|6351.54|6313.54|10
1609591470000|2021-01-02 12:44:30|6353.36|6315.36|6350.09|6312.09|6354.14|6316.14|6350.09|6312.09|10
1609591480000|2021-01-02 12:44:40|6349.55|6311.55|6349.97|6311.97|6350.09|6312.09|6349.03|6311.03|10
1609591490000|2021-01-02 12:44:50|6350.68|6312.68|6353.03|6315.03|6353.06|6315.06|6350.68|6312.68|9
1609591500000|2021-01-02 12:45:00|6353.06|6315.06|6354.18|6316.18|6354.18|6316.18|6353.06|6315.06|10
1609591510000|2021-01-02 12:45:10|6354.56|6316.56|6355.33|6317.33|6355.71|6317.71|6354.56|6316.56|10
1609591520000|2021-01-02 12:45:20|6355.28|6317.28|6357.38|6319.38|6357.38|6319.38|6355.28|6317.28|9
1609591530000|2021-01-02 12:45:30|6357.44|6319.44|6358.45|6320.45|6358.59|6320.59|6356.81|6318.81|10
1609591540000|2021-01-02 12:45:40|6358.72|6320.72|6359.5|6321.5|6359.77|6321.77|6358.72|6320.72|10
1609591550000|2021-01-02 12:45:50|6360.58|6322.58|6362.02|6324.02|6362.28|6324.28|6360.58|6322.58|10
1609591560000|2021-01-02 12:46:00|6362.45|6324.45|6362.98|6324.98|6363.33|6325.33|6362.45|6324.45|10
1609591570000|2021-01-02 12:46:10|6363.02|6325.02|6363.25|6325.25|6363.97|6325.97|6363.02|6325.02|10
1609591580000|2021-01-02 12:46:20|6363.18|6325.18|6365.18|6327.18|6365.18|6327.18|6363.18|6325.18|10
1609591590000|2021-01-02 12:46:30|6365.51|6327.51|6368.44|6330.44|6368.44|6330.44|6365.51|6327.51|10
1609591600000|2021-01-02 12:46:40|6368.67|6330.67|6373.39|6335.39|6374.07|6336.07|6368.67|6330.67|10
1609591610000|2021-01-02 12:46:50|6373.74|6335.74|6374.92|6336.92|6374.92|6336.92|6372.91|6334.91|10
1609591620000|2021-01-02 12:47:00|6373.25|6335.25|6378.95|6340.95|6378.95|6340.95|6373.25|6335.25|10
1609591630000|2021-01-02 12:47:10|6379.34|6341.34|6379.7|6341.7|6380.52|6342.52|6378.81|6340.81|10
1609591640000|2021-01-02 12:47:20|6378.27|6340.27|6384.2|6346.2|6384.2|6346.2|6378.27|6340.27|10
1609591650000|2021-01-02 12:47:30|6384.28|6346.28|6386.61|6348.61|6387.09|6349.09|6383.99|6345.99|10
1609591660000|2021-01-02 12:47:40|6386.83|6348.83|6383.78|6345.78|6388.46|6350.46|6383.78|6345.78|10
1609591670000|2021-01-02 12:47:50|6382.94|6344.94|6384.05|6346.05|6385.59|6347.59|6382.94|6344.94|10
1609591680000|2021-01-02 12:48:00|6383.16|6345.16|6384.47|6346.47|6384.47|6346.47|6382.45|6344.45|10
1609591690000|2021-01-02 12:48:10|6383.69|6345.69|6378.33|6340.33|6383.75|6345.75|6376.96|6338.96|10
1609591700000|2021-01-02 12:48:20|6378.96|6340.96|6376.86|6338.86|6378.96|6340.96|6374.13|6336.13|10
1609591710000|2021-01-02 12:48:30|6377.79|6339.79|6375.82|6337.82|6378.69|6340.69|6373.78|6335.78|10
1609591720000|2021-01-02 12:48:40|6377.1|6339.1|6374.19|6336.19|6377.51|6339.51|6373.48|6335.48|10
1609591730000|2021-01-02 12:48:50|6374.37|6336.37|6378.36|6340.36|6378.6|6340.6|6373.27|6335.27|10
1609591740000|2021-01-02 12:49:00|6378.94|6340.94|6378.31|6340.31|6379.46|6341.46|6378.02|6340.02|10
1609591750000|2021-01-02 12:49:10|6378.42|6340.42|6378.82|6340.82|6379.66|6341.66|6378.13|6340.13|10
1609591760000|2021-01-02 12:49:20|6378.92|6340.92|6377.57|6339.57|6379.37|6341.37|6377.57|6339.57|10
1609591770000|2021-01-02 12:49:30|6377.21|6339.21|6378.1|6340.1|6378.1|6340.1|6376.73|6338.73|10
1609591780000|2021-01-02 12:49:40|6377.76|6339.76|6377.87|6339.87|6379.6|6341.6|6374.98|6336.98|10
1609591790000|2021-01-02 12:49:50|6377.95|6339.95|6380.44|6342.44|6381.15|6343.15|6377.17|6339.17|10
1609591800000|2021-01-02 12:50:00|6380.12|6342.12|6381.82|6343.82|6382.29|6344.29|6380.12|6342.12|10
1609591810000|2021-01-02 12:50:10|6381.81|6343.81|6381.96|6343.96|6382.51|6344.51|6381.37|6343.37|10
1609591820000|2021-01-02 12:50:20|6382.21|6344.21|6375.85|6337.85|6382.38|6344.38|6375.85|6337.85|10
1609591830000|2021-01-02 12:50:30|6375.75|6337.75|6370.92|6332.92|6375.75|6337.75|6369.42|6331.42|10
1609591840000|2021-01-02 12:50:40|6370.09|6332.09|6372.97|6334.97|6373.27|6335.27|6370.05|6332.05|10
1609591850000|2021-01-02 12:50:50|6372.43|6334.43|6375.79|6337.79|6375.79|6337.79|6372.43|6334.43|10
1609591860000|2021-01-02 12:51:00|6376.29|6338.29|6377.62|6339.62|6377.69|6339.69|6376.29|6338.29|10
1609591870000|2021-01-02 12:51:10|6377.12|6339.12|6375.69|6337.69|6378.83|6340.83|6375.69|6337.69|10
1609591880000|2021-01-02 12:51:20|6375.8|6337.8|6362.08|6324.08|6375.8|6337.8|6362.08|6324.08|10
1609591890000|2021-01-02 12:51:30|6361.43|6323.43|6360.09|6322.09|6361.43|6323.43|6355.83|6317.83|10
1609591900000|2021-01-02 12:51:40|6359.67|6321.67|6362.8|6324.8|6363.17|6325.17|6359.53|6321.53|10
1609591910000|2021-01-02 12:51:50|6363.6|6325.6|6356.69|6318.69|6363.6|6325.6|6356.69|6318.69|10
1609591920000|2021-01-02 12:52:00|6355.78|6317.78|6358.82|6320.82|6358.82|6320.82|6355.6|6317.6|10
1609591930000|2021-01-02 12:52:10|6359.15|6321.15|6363.28|6325.28|6363.28|6325.28|6359|6321|10
1609591940000|2021-01-02 12:52:20|6363.05|6325.05|6364.17|6326.17|6364.25|6326.25|6362.77|6324.77|10
1609591950000|2021-01-02 12:52:30|6364.3|6326.3|6362.39|6324.39|6364.77|6326.77|6362.39|6324.39|10
1609591960000|2021-01-02 12:52:40|6362.48|6324.48|6363.08|6325.08|6363.32|6325.32|6362.4|6324.4|10
1609591970000|2021-01-02 12:52:50|6363.12|6325.12|6364.69|6326.69|6364.69|6326.69|6362.71|6324.71|10
1609591980000|2021-01-02 12:53:00|6365.02|6327.02|6367.22|6329.22|6367.58|6329.58|6365.02|6327.02|10
1609591990000|2021-01-02 12:53:10|6367.12|6329.12|6375.04|6337.04|6375.04|6337.04|6366.22|6328.22|10
1609592000000|2021-01-02 12:53:20|6375.36|6337.36|6376.8|6338.8|6376.8|6338.8|6375.36|6337.36|10
1609592010000|2021-01-02 12:53:30|6376.56|6338.56|6375.08|6337.08|6376.94|6338.94|6375.08|6337.08|9
1609592020000|2021-01-02 12:53:40|6374.9|6336.9|6373.58|6335.58|6375.11|6337.11|6373.58|6335.58|10
1609592030000|2021-01-02 12:53:50|6374.2|6336.2|6371.41|6333.41|6374.27|6336.27|6371.41|6333.41|10
1609592040000|2021-01-02 12:54:00|6371.15|6333.15|6370.54|6332.54|6371.24|6333.24|6370.05|6332.05|10
1609592050000|2021-01-02 12:54:10|6370.6|6332.6|6369.33|6331.33|6370.6|6332.6|6368.89|6330.89|9
1609592060000|2021-01-02 12:54:20|6369.1|6331.1|6370.92|6332.92|6371.13|6333.13|6369.1|6331.1|10
1609592070000|2021-01-02 12:54:30|6370.7|6332.7|6367.18|6329.18|6370.7|6332.7|6366.24|6328.24|10
1609592080000|2021-01-02 12:54:40|6367.5|6329.5|6371.79|6333.79|6372.11|6334.11|6367.5|6329.5|10
1609592090000|2021-01-02 12:54:50|6372.67|6334.67|6375.43|6337.43|6375.43|6337.43|6372.67|6334.67|10
1609592100000|2021-01-02 12:55:00|6375.08|6337.08|6379.57|6341.57|6379.57|6341.57|6374.84|6336.84|10
1609592110000|2021-01-02 12:55:10|6379.95|6341.95|6381.42|6343.42|6382.26|6344.26|6379.78|6341.78|10
1609592120000|2021-01-02 12:55:20|6381.54|6343.54|6378.25|6340.25|6381.54|6343.54|6378.25|6340.25|10
1609592130000|2021-01-02 12:55:30|6378.54|6340.54|6379|6341|6379|6341|6378.37|6340.37|10
1609592140000|2021-01-02 12:55:40|6379.19|6341.19|6377.55|6339.55|6379.59|6341.59|6377.55|6339.55|10
1609592150000|2021-01-02 12:55:50|6376.21|6338.21|6375.17|6337.17|6376.21|6338.21|6373.45|6335.45|10
1609592160000|2021-01-02 12:56:00|6375.95|6337.95|6374.84|6336.84|6376.5|6338.5|6374.84|6336.84|10
1609592170000|2021-01-02 12:56:10|6374.58|6336.58|6372.2|6334.2|6374.58|6336.58|6372.2|6334.2|10
1609592180000|2021-01-02 12:56:20|6372.67|6334.67|6369.78|6331.78|6372.67|6334.67|6368.99|6330.99|9
1609592190000|2021-01-02 12:56:30|6369.75|6331.75|6367.28|6329.28|6369.75|6331.75|6366.87|6328.87|10
1609592200000|2021-01-02 12:56:40|6367.43|6329.43|6369.36|6331.36|6369.36|6331.36|6367.43|6329.43|10
1609592210000|2021-01-02 12:56:50|6369.28|6331.28|6370.91|6332.91|6370.91|6332.91|6369.28|6331.28|10
1609592220000|2021-01-02 12:57:00|6371.28|6333.28|6378.82|6340.82|6378.82|6340.82|6370.42|6332.42|10
1609592230000|2021-01-02 12:57:10|6379.36|6341.36|6381.25|6343.25|6381.25|6343.25|6379.36|6341.36|10
1609592240000|2021-01-02 12:57:20|6381.29|6343.29|6381.46|6343.46|6381.71|6343.71|6381.29|6343.29|10
1609592250000|2021-01-02 12:57:30|6381.31|6343.31|6377.74|6339.74|6381.31|6343.31|6377.74|6339.74|9
1609592260000|2021-01-02 12:57:40|6377.71|6339.71|6378.93|6340.93|6378.93|6340.93|6377.71|6339.71|10
1609592270000|2021-01-02 12:57:50|6379.41|6341.41|6379.8|6341.8|6379.89|6341.89|6376.82|6338.82|10
1609592280000|2021-01-02 12:58:00|6379.92|6341.92|6382.69|6344.69|6382.69|6344.69|6379.87|6341.87|10
1609592290000|2021-01-02 12:58:10|6383.4|6345.4|6383.69|6345.69|6384.02|6346.02|6383.34|6345.34|10
1609592300000|2021-01-02 12:58:20|6384.55|6346.55|6378.19|6340.19|6385|6347|6378.06|6340.06|10
1609592310000|2021-01-02 12:58:30|6377.66|6339.66|6381.63|6343.63|6381.63|6343.63|6376.81|6338.81|10
1609592320000|2021-01-02 12:58:40|6379.97|6341.97|6377.17|6339.17|6380.43|6342.43|6377.17|6339.17|9
1609592330000|2021-01-02 12:58:50|6376.59|6338.59|6375.43|6337.43|6376.72|6338.72|6375.43|6337.43|10
1609592340000|2021-01-02 12:59:00|6376.12|6338.12|6380.31|6342.31|6380.31|6342.31|6375.78|6337.78|10
1609592350000|2021-01-02 12:59:10|6381.17|6343.17|6381.31|6343.31|6382.29|6344.29|6379.78|6341.78|10
1609592360000|2021-01-02 12:59:20|6380.99|6342.99|6381.62|6343.62|6381.79|6343.79|6379.82|6341.82|10
1609592370000|2021-01-02 12:59:30|6381.42|6343.42|6379.25|6341.25|6381.64|6343.64|6379.25|6341.25|10
1609592380000|2021-01-02 12:59:40|6378.19|6340.19|6379.88|6341.88|6380.38|6342.38|6377.75|6339.75|10
1609592390000|2021-01-02 12:59:50|6380.86|6342.86|6380.93|6342.93|6381.17|6343.17|6380.38|6342.38|10
1609592400000|2021-01-02 13:00:00|6381.3|6343.3|6382.77|6344.77|6382.92|6344.92|6381.3|6343.3|10
1609592410000|2021-01-02 13:00:10|6383.31|6345.31|6384.76|6346.76|6384.76|6346.76|6382.63|6344.63|10
1609592420000|2021-01-02 13:00:20|6385.39|6347.39|6388.61|6350.61|6388.61|6350.61|6385.39|6347.39|10
1609592430000|2021-01-02 13:00:30|6388.87|6350.87|6387.41|6349.41|6390.99|6352.99|6387.41|6349.41|10
1609592440000|2021-01-02 13:00:40|6387.93|6349.93|6384.59|6346.59|6387.93|6349.93|6384.59|6346.59|9
1609592450000|2021-01-02 13:00:50|6383.97|6345.97|6382.71|6344.71|6383.97|6345.97|6382.71|6344.71|10
1609592460000|2021-01-02 13:01:00|6382.82|6344.82|6383.65|6345.65|6383.65|6345.65|6381.07|6343.07|10
1609592470000|2021-01-02 13:01:10|6383.74|6345.74|6381.14|6343.14|6384.12|6346.12|6381.14|6343.14|10
1609592480000|2021-01-02 13:01:20|6380.78|6342.78|6378.27|6340.27|6380.78|6342.78|6378.27|6340.27|10
1609592490000|2021-01-02 13:01:30|6376.66|6338.66|6371.24|6333.24|6376.66|6338.66|6370.85|6332.85|10
1609592500000|2021-01-02 13:01:40|6371.39|6333.39|6368.99|6330.99|6371.39|6333.39|6368.64|6330.64|10
1609592510000|2021-01-02 13:01:50|6368.87|6330.87|6367.8|6329.8|6368.87|6330.87|6367.8|6329.8|10
1609592520000|2021-01-02 13:02:00|6368.01|6330.01|6367.7|6329.7|6368.01|6330.01|6367.02|6329.02|10
1609592530000|2021-01-02 13:02:10|6368.57|6330.57|6374.87|6336.87|6374.89|6336.89|6368.57|6330.57|10
1609592540000|2021-01-02 13:02:20|6374.49|6336.49|6368.22|6330.22|6374.62|6336.62|6368.22|6330.22|10
1609592550000|2021-01-02 13:02:30|6369.54|6331.54|6371.32|6333.32|6371.81|6333.81|6369.54|6331.54|10
1609592560000|2021-01-02 13:02:40|6371.63|6333.63|6370.39|6332.39|6371.63|6333.63|6370.39|6332.39|10
1609592570000|2021-01-02 13:02:50|6369.87|6331.87|6365.48|6327.48|6369.87|6331.87|6365.48|6327.48|10
1609592580000|2021-01-02 13:03:00|6365.26|6327.26|6360.92|6322.92|6365.31|6327.31|6360.65|6322.65|10
1609592590000|2021-01-02 13:03:10|6362.35|6324.35|6366.8|6328.8|6366.8|6328.8|6362.35|6324.35|10
1609592600000|2021-01-02 13:03:20|6368.38|6330.38|6371.67|6333.67|6371.68|6333.68|6368.38|6330.38|10
1609592610000|2021-01-02 13:03:30|6371.94|6333.94|6370.21|6332.21|6372.04|6334.04|6370.21|6332.21|10
1609592620000|2021-01-02 13:03:40|6369.84|6331.84|6367.89|6329.89|6370.06|6332.06|6367.89|6329.89|10
1609592630000|2021-01-02 13:03:50|6369.11|6331.11|6371.46|6333.46|6371.46|6333.46|6368.52|6330.52|10
1609592640000|2021-01-02 13:04:00|6371.26|6333.26|6370.76|6332.76|6372.15|6334.15|6370.76|6332.76|10
1609592650000|2021-01-02 13:04:10|6370.4|6332.4|6369.96|6331.96|6370.5|6332.5|6369.92|6331.92|10
1609592660000|2021-01-02 13:04:20|6370.11|6332.11|6372.77|6334.77|6372.77|6334.77|6370.11|6332.11|10
1609592670000|2021-01-02 13:04:30|6372.76|6334.76|6367.38|6329.38|6372.76|6334.76|6367.38|6329.38|10
1609592680000|2021-01-02 13:04:40|6367.33|6329.33|6372.58|6334.58|6372.58|6334.58|6367.33|6329.33|10
1609592690000|2021-01-02 13:04:50|6372.39|6334.39|6375.07|6337.07|6375.07|6337.07|6372.39|6334.39|10
1609592700000|2021-01-02 13:05:00|6375.43|6337.43|6373.01|6335.01|6375.8|6337.8|6372.45|6334.45|10
1609592710000|2021-01-02 13:05:10|6373.7|6335.7|6373.54|6335.54|6374.15|6336.15|6373.07|6335.07|10
1609592720000|2021-01-02 13:05:20|6373.7|6335.7|6373.49|6335.49|6373.76|6335.76|6372.65|6334.65|10
1609592730000|2021-01-02 13:05:30|6373.89|6335.89|6378.46|6340.46|6378.46|6340.46|6373.89|6335.89|10
1609592740000|2021-01-02 13:05:40|6378.24|6340.24|6381.93|6343.93|6381.93|6343.93|6378.24|6340.24|9
1609592750000|2021-01-02 13:05:50|6382.23|6344.23|6383.33|6345.33|6383.45|6345.45|6382.23|6344.23|10
1609592760000|2021-01-02 13:06:00|6383.32|6345.32|6384.33|6346.33|6384.97|6346.97|6383.06|6345.06|10
1609592770000|2021-01-02 13:06:10|6381.97|6343.97|6378.12|6340.12|6382.29|6344.29|6377.39|6339.39|10
1609592780000|2021-01-02 13:06:20|6378.08|6340.08|6379.98|6341.98|6379.98|6341.98|6378.08|6340.08|10
1609592790000|2021-01-02 13:06:30|6380.31|6342.31|6375.74|6337.74|6380.31|6342.31|6375.74|6337.74|9
1609592800000|2021-01-02 13:06:40|6375.62|6337.62|6375.91|6337.91|6375.99|6337.99|6375.04|6337.04|10
1609592810000|2021-01-02 13:06:50|6375.59|6337.59|6379.81|6341.81|6379.81|6341.81|6375.59|6337.59|10
1609592820000|2021-01-02 13:07:00|6379.75|6341.75|6378.28|6340.28|6379.75|6341.75|6377.95|6339.95|10
1609592830000|2021-01-02 13:07:10|6378.12|6340.12|6380.42|6342.42|6380.42|6342.42|6378.12|6340.12|10
1609592840000|2021-01-02 13:07:20|6380.83|6342.83|6381.09|6343.09|6381.72|6343.72|6380.59|6342.59|9
1609592850000|2021-01-02 13:07:30|6381.17|6343.17|6381.52|6343.52|6381.52|6343.52|6380.75|6342.75|10
1609592860000|2021-01-02 13:07:40|6381.22|6343.22|6382.51|6344.51|6382.7|6344.7|6381.22|6343.22|10
1609592870000|2021-01-02 13:07:50|6382.32|6344.32|6381.89|6343.89|6382.64|6344.64|6381.19|6343.19|10
1609592880000|2021-01-02 13:08:00|6381.74|6343.74|6379.65|6341.65|6381.74|6343.74|6379.65|6341.65|10
1609592890000|2021-01-02 13:08:10|6379.57|6341.57|6380.15|6342.15|6380.15|6342.15|6379.24|6341.24|10
1609592900000|2021-01-02 13:08:20|6380.12|6342.12|6382.47|6344.47|6382.64|6344.64|6380.12|6342.12|10
1609592910000|2021-01-02 13:08:30|6382.54|6344.54|6383.08|6345.08|6383.08|6345.08|6382.25|6344.25|10
1609592920000|2021-01-02 13:08:40|6382.94|6344.94|6384.72|6346.72|6384.72|6346.72|6382.83|6344.83|10
1609592930000|2021-01-02 13:08:50|6385.14|6347.14|6383.54|6345.54|6385.46|6347.46|6383.54|6345.54|10
1609592940000|2021-01-02 13:09:00|6383.22|6345.22|6384.63|6346.63|6384.63|6346.63|6383.02|6345.02|10
1609592950000|2021-01-02 13:09:10|6384.75|6346.75|6384.43|6346.43|6384.75|6346.75|6383.99|6345.99|9
1609592960000|2021-01-02 13:09:20|6384.26|6346.26|6383.87|6345.87|6384.26|6346.26|6383.87|6345.87|10
1609592970000|2021-01-02 13:09:30|6383.61|6345.61|6383.39|6345.39|6383.77|6345.77|6382.94|6344.94|10
1609592980000|2021-01-02 13:09:40|6383.77|6345.77|6383.36|6345.36|6383.99|6345.99|6382.96|6344.96|10
1609592990000|2021-01-02 13:09:50|6383.52|6345.52|6385.41|6347.41|6385.41|6347.41|6383.52|6345.52|10
1609593000000|2021-01-02 13:10:00|6385.94|6347.94|6386.85|6348.85|6387.17|6349.17|6385.62|6347.62|10
1609593010000|2021-01-02 13:10:10|6386.9|6348.9|6387.09|6349.09|6388.45|6350.45|6386.9|6348.9|9
1609593020000|2021-01-02 13:10:20|6387.14|6349.14|6388.33|6350.33|6388.33|6350.33|6387.12|6349.12|10
1609593030000|2021-01-02 13:10:30|6388.08|6350.08|6390.75|6352.75|6390.75|6352.75|6387.72|6349.72|9
1609593040000|2021-01-02 13:10:40|6391.27|6353.27|6392.34|6354.34|6392.43|6354.43|6391.27|6353.27|10
1609593050000|2021-01-02 13:10:50|6392.24|6354.24|6392.75|6354.75|6392.75|6354.75|6392.24|6354.24|10
1609593060000|2021-01-02 13:11:00|6393.89|6355.89|6396.16|6358.16|6396.16|6358.16|6392.38|6354.38|10
1609593070000|2021-01-02 13:11:10|6396.6|6358.6|6398.73|6360.73|6398.73|6360.73|6396.6|6358.6|10
1609593080000|2021-01-02 13:11:20|6398.98|6360.98|6400.39|6362.39|6400.39|6362.39|6398.53|6360.53|10
1609593090000|2021-01-02 13:11:30|6400.66|6362.66|6400.75|6362.75|6400.75|6362.75|6400.12|6362.12|10
1609593100000|2021-01-02 13:11:40|6400.68|6362.68|6404.16|6366.16|6404.16|6366.16|6400.68|6362.68|10
1609593110000|2021-01-02 13:11:50|6404.28|6366.28|6402.47|6364.47|6404.32|6366.32|6402.47|6364.47|10
1609593120000|2021-01-02 13:12:00|6402.67|6364.67|6401.92|6363.92|6402.67|6364.67|6401.07|6363.07|10
1609593130000|2021-01-02 13:12:10|6402.24|6364.24|6403.93|6365.93|6404.23|6366.23|6402.08|6364.08|9
1609593140000|2021-01-02 13:12:20|6403.54|6365.54|6402.32|6364.32|6403.54|6365.54|6402.32|6364.32|9
1609593150000|2021-01-02 13:12:30|6405.72|6367.72|6404.6|6366.6|6406.94|6368.94|6404.6|6366.6|10
1609593160000|2021-01-02 13:12:40|6404.14|6366.14|6401.26|6363.26|6404.14|6366.14|6401.26|6363.26|10
1609593170000|2021-01-02 13:12:50|6400.99|6362.99|6403.41|6365.41|6403.41|6365.41|6400.99|6362.99|10
1609593180000|2021-01-02 13:13:00|6404.07|6366.07|6406.06|6368.06|6406.06|6368.06|6403.5|6365.5|10
1609593190000|2021-01-02 13:13:10|6405.8|6367.8|6407.47|6369.47|6408.39|6370.39|6405.8|6367.8|9
1609593200000|2021-01-02 13:13:20|6407.65|6369.65|6409.51|6371.51|6409.51|6371.51|6407.65|6369.65|10
1609593210000|2021-01-02 13:13:30|6409.82|6371.82|6414.65|6376.65|6414.65|6376.65|6409.82|6371.82|10
1609593220000|2021-01-02 13:13:40|6415.62|6377.62|6417.56|6379.56|6418.05|6380.05|6415.62|6377.62|10
1609593230000|2021-01-02 13:13:50|6418.18|6380.18|6423.26|6385.26|6423.26|6385.26|6417.91|6379.91|10
1609593240000|2021-01-02 13:14:00|6423.71|6385.71|6424.94|6386.94|6424.94|6386.94|6423.71|6385.71|10
1609593250000|2021-01-02 13:14:10|6425.05|6387.05|6428.98|6390.98|6428.98|6390.98|6425.05|6387.05|9
1609593260000|2021-01-02 13:14:20|6429.58|6391.58|6432.44|6394.44|6432.46|6394.46|6429.58|6391.58|10
1609593270000|2021-01-02 13:14:30|6431.9|6393.9|6425.38|6387.38|6431.9|6393.9|6425.38|6387.38|10
1609593280000|2021-01-02 13:14:40|6425.73|6387.73|6421.37|6383.37|6425.77|6387.77|6421.15|6383.15|10
1609593290000|2021-01-02 13:14:50|6420.79|6382.79|6416.43|6378.43|6420.79|6382.79|6416.43|6378.43|10
1609593300000|2021-01-02 13:15:00|6417.19|6379.19|6423.06|6385.06|6423.06|6385.06|6417.19|6379.19|10
1609593310000|2021-01-02 13:15:10|6424.09|6386.09|6424.12|6386.12|6424.87|6386.87|6423.69|6385.69|10
1609593320000|2021-01-02 13:15:20|6424.24|6386.24|6424|6386|6424.62|6386.62|6423.71|6385.71|10
1609593330000|2021-01-02 13:15:30|6424.44|6386.44|6424.94|6386.94|6425.93|6387.93|6424.44|6386.44|10
1609593340000|2021-01-02 13:15:40|6424.79|6386.79|6422.74|6384.74|6424.79|6386.79|6422.2|6384.2|9
1609593350000|2021-01-02 13:15:50|6422.14|6384.14|6425.02|6387.02|6425.25|6387.25|6421.65|6383.65|10
1609593360000|2021-01-02 13:16:00|6425.45|6387.45|6427.75|6389.75|6427.75|6389.75|6425.45|6387.45|10
1609593370000|2021-01-02 13:16:10|6427.14|6389.14|6430.14|6392.14|6430.45|6392.45|6427.14|6389.14|9
1609593380000|2021-01-02 13:16:20|6430.39|6392.39|6431.02|6393.02|6431.27|6393.27|6429.7|6391.7|10
1609593390000|2021-01-02 13:16:30|6431.09|6393.09|6435.49|6397.49|6435.49|6397.49|6431.09|6393.09|10
1609593400000|2021-01-02 13:16:40|6435.95|6397.95|6437.55|6399.55|6438.86|6400.86|6435.95|6397.95|10
1609593410000|2021-01-02 13:16:50|6437.92|6399.92|6438.59|6400.59|6439.56|6401.56|6437.92|6399.92|10
1609593420000|2021-01-02 13:17:00|6438.87|6400.87|6440.92|6402.92|6440.92|6402.92|6438.87|6400.87|10
1609593430000|2021-01-02 13:17:10|6440.35|6402.35|6442.33|6404.33|6442.33|6404.33|6440.35|6402.35|10
1609593440000|2021-01-02 13:17:20|6442.48|6404.48|6443.93|6405.93|6443.95|6405.95|6442.48|6404.48|10
1609593450000|2021-01-02 13:17:30|6443.98|6405.98|6442.43|6404.43|6445.07|6407.07|6442.43|6404.43|10
1609593460000|2021-01-02 13:17:40|6441.49|6403.49|6442.14|6404.14|6442.14|6404.14|6441.43|6403.43|10
1609593470000|2021-01-02 13:17:50|6442.27|6404.27|6446.27|6408.27|6446.27|6408.27|6442.27|6404.27|10
1609593480000|2021-01-02 13:18:00|6446.35|6408.35|6452.6|6414.6|6452.6|6414.6|6446.35|6408.35|10
1609593490000|2021-01-02 13:18:10|6451.47|6413.47|6452.04|6414.04|6452.04|6414.04|6450.55|6412.55|9
1609593500000|2021-01-02 13:18:20|6452.7|6414.7|6455.23|6417.23|6455.35|6417.35|6452.7|6414.7|10
1609593510000|2021-01-02 13:18:30|6455.46|6417.46|6455.9|6417.9|6457.05|6419.05|6455.46|6417.46|10
1609593520000|2021-01-02 13:18:40|6455.99|6417.99|6455.29|6417.29|6455.99|6417.99|6453.67|6415.67|10
1609593530000|2021-01-02 13:18:50|6456.5|6418.5|6455.72|6417.72|6457.77|6419.77|6455.45|6417.45|10
1609593540000|2021-01-02 13:19:00|6455.32|6417.32|6455.93|6417.93|6456.01|6418.01|6454.96|6416.96|10
1609593550000|2021-01-02 13:19:10|6455.26|6417.26|6452.65|6414.65|6455.5|6417.5|6452.65|6414.65|10
1609593560000|2021-01-02 13:19:20|6450.88|6412.88|6448.36|6410.36|6451.17|6413.17|6448.2|6410.2|10
1609593570000|2021-01-02 13:19:30|6448.79|6410.79|6450.21|6412.21|6450.23|6412.23|6448.2|6410.2|10
1609593580000|2021-01-02 13:19:40|6450.92|6412.92|6449.38|6411.38|6451.57|6413.57|6449.07|6411.07|10
1609593590000|2021-01-02 13:19:50|6450.03|6412.03|6452.8|6414.8|6452.8|6414.8|6450.03|6412.03|10
1609593600000|2021-01-02 13:20:00|6452.93|6414.93|6448.72|6410.72|6452.93|6414.93|6448.72|6410.72|10
1609593610000|2021-01-02 13:20:10|6448.63|6410.63|6447.77|6409.77|6449.44|6411.44|6447.77|6409.77|10
1609593620000|2021-01-02 13:20:20|6447.79|6409.79|6444.08|6406.08|6447.83|6409.83|6444.08|6406.08|10
1609593630000|2021-01-02 13:20:30|6443.44|6405.44|6443.11|6405.11|6443.95|6405.95|6442.2|6404.2|10
1609593640000|2021-01-02 13:20:40|6443.35|6405.35|6440.48|6402.48|6443.39|6405.39|6440.31|6402.31|10
1609593650000|2021-01-02 13:20:50|6440.8|6402.8|6434.89|6396.89|6440.8|6402.8|6434.89|6396.89|10
1609593660000|2021-01-02 13:21:00|6435.88|6397.88|6434.89|6396.89|6436.37|6398.37|6434.06|6396.06|10
1609593670000|2021-01-02 13:21:10|6434.82|6396.82|6438.96|6400.96|6438.96|6400.96|6434.33|6396.33|10
1609593680000|2021-01-02 13:21:20|6439|6401|6432.54|6394.54|6439|6401|6432.03|6394.03|10
1609593690000|2021-01-02 13:21:30|6432.18|6394.18|6434.13|6396.13|6434.13|6396.13|6432.18|6394.18|10
1609593700000|2021-01-02 13:21:40|6434.38|6396.38|6437.41|6399.41|6437.57|6399.57|6433.91|6395.91|10
1609593710000|2021-01-02 13:21:50|6439.87|6401.87|6442.29|6404.29|6442.59|6404.59|6439.87|6401.87|10
1609593720000|2021-01-02 13:22:00|6441.99|6403.99|6438.23|6400.23|6441.99|6403.99|6438.23|6400.23|9
1609593730000|2021-01-02 13:22:10|6438.09|6400.09|6438.36|6400.36|6438.6|6400.6|6437.97|6399.97|9
1609593740000|2021-01-02 13:22:20|6438.17|6400.17|6438.89|6400.89|6438.89|6400.89|6437.98|6399.98|10
1609593750000|2021-01-02 13:22:30|6438.95|6400.95|6439.43|6401.43|6439.64|6401.64|6438.59|6400.59|10
1609593760000|2021-01-02 13:22:40|6439.16|6401.16|6434.92|6396.92|6439.16|6401.16|6434.92|6396.92|10
1609593770000|2021-01-02 13:22:50|6433.27|6395.27|6430.71|6392.71|6433.27|6395.27|6430.42|6392.42|9
1609593780000|2021-01-02 13:23:00|6431.02|6393.02|6435.06|6397.06|6435.06|6397.06|6431.02|6393.02|10
1609593790000|2021-01-02 13:23:10|6434.3|6396.3|6428.06|6390.06|6434.3|6396.3|6428.06|6390.06|10
1609593800000|2021-01-02 13:23:20|6425.89|6387.89|6429.67|6391.67|6429.67|6391.67|6425.13|6387.13|10
1609593810000|2021-01-02 13:23:30|6431.63|6393.63|6432.34|6394.34|6433.09|6395.09|6431.63|6393.63|9
1609593820000|2021-01-02 13:23:40|6432.48|6394.48|6433.51|6395.51|6433.51|6395.51|6432.48|6394.48|10
1609593830000|2021-01-02 13:23:50|6433.35|6395.35|6429.85|6391.85|6433.35|6395.35|6429.85|6391.85|10
1609593840000|2021-01-02 13:24:00|6429.98|6391.98|6431.3|6393.3|6431.36|6393.36|6429.07|6391.07|10
1609593850000|2021-01-02 13:24:10|6431.7|6393.7|6432.22|6394.22|6432.48|6394.48|6431.7|6393.7|10
1609593860000|2021-01-02 13:24:20|6432.45|6394.45|6431.89|6393.89|6432.63|6394.63|6431.83|6393.83|10
1609593870000|2021-01-02 13:24:30|6432.22|6394.22|6431.5|6393.5|6432.22|6394.22|6430.85|6392.85|10
1609593880000|2021-01-02 13:24:40|6431.69|6393.69|6429.92|6391.92|6431.69|6393.69|6429.91|6391.91|10
1609593890000|2021-01-02 13:24:50|6429.71|6391.71|6425.2|6387.2|6430.08|6392.08|6424.66|6386.66|10
1609593900000|2021-01-02 13:25:00|6424.77|6386.77|6422.15|6384.15|6424.77|6386.77|6422.15|6384.15|10
1609593910000|2021-01-02 13:25:10|6422.22|6384.22|6421.16|6383.16|6423.74|6385.74|6421.16|6383.16|10
1609593920000|2021-01-02 13:25:20|6421.23|6383.23|6423.13|6385.13|6423.79|6385.79|6421.23|6383.23|10
1609593930000|2021-01-02 13:25:30|6422.64|6384.64|6423.95|6385.95|6423.95|6385.95|6422.05|6384.05|10
1609593940000|2021-01-02 13:25:40|6423.79|6385.79|6425.36|6387.36|6425.79|6387.79|6423.41|6385.41|9
1609593950000|2021-01-02 13:25:50|6426.33|6388.33|6424.3|6386.3|6426.33|6388.33|6424.3|6386.3|10
1609593960000|2021-01-02 13:26:00|6424.57|6386.57|6426.85|6388.85|6426.92|6388.92|6424.57|6386.57|10
1609593970000|2021-01-02 13:26:10|6426.49|6388.49|6427.2|6389.2|6428.58|6390.58|6426.49|6388.49|10
1609593980000|2021-01-02 13:26:20|6427.81|6389.81|6432.59|6394.59|6432.59|6394.59|6427.81|6389.81|9
1609593990000|2021-01-02 13:26:30|6432.52|6394.52|6429.89|6391.89|6432.52|6394.52|6429.89|6391.89|9
1609594000000|2021-01-02 13:26:40|6430.37|6392.37|6431.74|6393.74|6431.74|6393.74|6429.76|6391.76|10
1609594010000|2021-01-02 13:26:50|6433.65|6395.65|6433.24|6395.24|6434.17|6396.17|6432.94|6394.94|10
1609594020000|2021-01-02 13:27:00|6432.76|6394.76|6435|6397|6435.14|6397.14|6432.21|6394.21|9
1609594030000|2021-01-02 13:27:10|6435.16|6397.16|6432.24|6394.24|6435.2|6397.2|6432.24|6394.24|10
1609594040000|2021-01-02 13:27:20|6431.47|6393.47|6430.97|6392.97|6431.47|6393.47|6429.97|6391.97|10
1609594050000|2021-01-02 13:27:30|6431.71|6393.71|6434.66|6396.66|6434.66|6396.66|6431.71|6393.71|10
1609594060000|2021-01-02 13:27:40|6434.54|6396.54|6431.99|6393.99|6434.57|6396.57|6431.99|6393.99|10
1609594070000|2021-01-02 13:27:50|6431.42|6393.42|6428.92|6390.92|6431.42|6393.42|6428.79|6390.79|10
1609594080000|2021-01-02 13:28:00|6429.03|6391.03|6428.9|6390.9|6429.03|6391.03|6427.76|6389.76|10
1609594090000|2021-01-02 13:28:10|6429.42|6391.42|6430.94|6392.94|6430.94|6392.94|6429.42|6391.42|10
1609594100000|2021-01-02 13:28:20|6431.24|6393.24|6431.5|6393.5|6431.5|6393.5|6430.98|6392.98|10
1609594110000|2021-01-02 13:28:30|6431.6|6393.6|6430.02|6392.02|6431.9|6393.9|6429.96|6391.96|9
1609594120000|2021-01-02 13:28:40|6429.7|6391.7|6427.49|6389.49|6429.7|6391.7|6427.19|6389.19|9
1609594130000|2021-01-02 13:28:50|6427.61|6389.61|6427.12|6389.12|6427.61|6389.61|6426.23|6388.23|10
1609594140000|2021-01-02 13:29:00|6427.01|6389.01|6427.99|6389.99|6428.12|6390.12|6426.61|6388.61|9
1609594150000|2021-01-02 13:29:10|6428.44|6390.44|6428.39|6390.39|6428.74|6390.74|6428.39|6390.39|9
1609594160000|2021-01-02 13:29:20|6428.26|6390.26|6430.35|6392.35|6430.35|6392.35|6428.26|6390.26|10
1609594170000|2021-01-02 13:29:30|6431.05|6393.05|6431.96|6393.96|6432.27|6394.27|6431.03|6393.03|9
1609594180000|2021-01-02 13:29:40|6432.07|6394.07|6432.09|6394.09|6432.18|6394.18|6431.67|6393.67|10
1609594190000|2021-01-02 13:29:50|6432.24|6394.24|6433.37|6395.37|6433.37|6395.37|6431.79|6393.79|10
1609594200000|2021-01-02 13:30:00|6433.39|6395.39|6436.58|6398.58|6436.58|6398.58|6433.39|6395.39|10
1609594210000|2021-01-02 13:30:10|6436.84|6398.84|6438.36|6400.36|6438.47|6400.47|6436.46|6398.46|10
1609594220000|2021-01-02 13:30:20|6438.47|6400.47|6437.61|6399.61|6438.47|6400.47|6437.45|6399.45|10
1609594230000|2021-01-02 13:30:30|6439.74|6401.74|6438.32|6400.32|6440.62|6402.62|6438.32|6400.32|10
1609594240000|2021-01-02 13:30:40|6436.27|6398.27|6433.62|6395.62|6436.27|6398.27|6432.82|6394.82|10
1609594250000|2021-01-02 13:30:50|6433.18|6395.18|6430.59|6392.59|6433.18|6395.18|6430.59|6392.59|10
1609594260000|2021-01-02 13:31:00|6430.68|6392.68|6432.52|6394.52|6432.52|6394.52|6430.68|6392.68|10
1609594270000|2021-01-02 13:31:10|6432.34|6394.34|6434.52|6396.52|6434.52|6396.52|6432.34|6394.34|9
1609594280000|2021-01-02 13:31:20|6434.61|6396.61|6434.41|6396.41|6434.96|6396.96|6434.28|6396.28|9
1609594290000|2021-01-02 13:31:30|6433.72|6395.72|6433.14|6395.14|6434.21|6396.21|6432.86|6394.86|10
1609594300000|2021-01-02 13:31:40|6433.6|6395.6|6433.81|6395.81|6434.81|6396.81|6433.6|6395.6|10
1609594310000|2021-01-02 13:31:50|6434.06|6396.06|6427.64|6389.64|6434.06|6396.06|6427.64|6389.64|10
1609594320000|2021-01-02 13:32:00|6427.31|6389.31|6425.09|6387.09|6427.67|6389.67|6425.09|6387.09|10
1609594330000|2021-01-02 13:32:10|6425.1|6387.1|6423.56|6385.56|6425.1|6387.1|6423.56|6385.56|10
1609594340000|2021-01-02 13:32:20|6423.84|6385.84|6426.62|6388.62|6426.62|6388.62|6423.84|6385.84|9
1609594350000|2021-01-02 13:32:30|6426.66|6388.66|6425.17|6387.17|6426.67|6388.67|6425.1|6387.1|10
1609594360000|2021-01-02 13:32:40|6424.84|6386.84|6426.18|6388.18|6426.36|6388.36|6424.84|6386.84|10
1609594370000|2021-01-02 13:32:50|6427.13|6389.13|6429.55|6391.55|6430.42|6392.42|6427.13|6389.13|10
1609594380000|2021-01-02 13:33:00|6429.2|6391.2|6429.53|6391.53|6429.8|6391.8|6429.05|6391.05|9
1609594390000|2021-01-02 13:33:10|6429.24|6391.24|6426.58|6388.58|6429.24|6391.24|6426.58|6388.58|10
1609594400000|2021-01-02 13:33:20|6425.92|6387.92|6425.49|6387.49|6426.39|6388.39|6425.07|6387.07|10
1609594410000|2021-01-02 13:33:30|6425.04|6387.04|6426.72|6388.72|6426.72|6388.72|6425.04|6387.04|10
1609594420000|2021-01-02 13:33:40|6427.26|6389.26|6427.61|6389.61|6428.05|6390.05|6427.26|6389.26|9
1609594430000|2021-01-02 13:33:50|6427.23|6389.23|6427.05|6389.05|6427.3|6389.3|6426.96|6388.96|10
1609594440000|2021-01-02 13:34:00|6426.26|6388.26|6425.19|6387.19|6426.26|6388.26|6425.19|6387.19|10
1609594450000|2021-01-02 13:34:10|6425.1|6387.1|6424.9|6386.9|6425.17|6387.17|6424.31|6386.31|10
1609594460000|2021-01-02 13:34:20|6424.54|6386.54|6425.81|6387.81|6426.02|6388.02|6424.54|6386.54|10
1609594470000|2021-01-02 13:34:30|6425.67|6387.67|6426.64|6388.64|6426.64|6388.64|6425.66|6387.66|10
1609594480000|2021-01-02 13:34:40|6427.53|6389.53|6428.73|6390.73|6428.73|6390.73|6427.53|6389.53|10
1609594490000|2021-01-02 13:34:50|6428.85|6390.85|6427.8|6389.8|6429.18|6391.18|6427.73|6389.73|10
1609594500000|2021-01-02 13:35:00|6427.44|6389.44|6426.04|6388.04|6427.44|6389.44|6425.9|6387.9|10
1609594510000|2021-01-02 13:35:10|6426.23|6388.23|6428.26|6390.26|6428.32|6390.32|6426.23|6388.23|10
1609594520000|2021-01-02 13:35:20|6428.7|6390.7|6428.44|6390.44|6428.75|6390.75|6428.33|6390.33|10
1609594530000|2021-01-02 13:35:30|6428.82|6390.82|6429.57|6391.57|6429.69|6391.69|6428.7|6390.7|10
1609594540000|2021-01-02 13:35:40|6429.22|6391.22|6428.19|6390.19|6429.22|6391.22|6428.19|6390.19|9
1609594550000|2021-01-02 13:35:50|6428.24|6390.24|6428.23|6390.23|6428.24|6390.24|6427.66|6389.66|10
1609594560000|2021-01-02 13:36:00|6427.67|6389.67|6425.9|6387.9|6427.67|6389.67|6425.9|6387.9|10
1609594570000|2021-01-02 13:36:10|6425.06|6387.06|6426.65|6388.65|6426.65|6388.65|6425.06|6387.06|10
1609594580000|2021-01-02 13:36:20|6426.79|6388.79|6428.34|6390.34|6428.34|6390.34|6426.79|6388.79|10
1609594590000|2021-01-02 13:36:30|6428.41|6390.41|6429.54|6391.54|6429.54|6391.54|6428.38|6390.38|10
1609594600000|2021-01-02 13:36:40|6429.6|6391.6|6431.86|6393.86|6432.09|6394.09|6429.6|6391.6|10
1609594610000|2021-01-02 13:36:50|6431.32|6393.32|6429.85|6391.85|6431.64|6393.64|6429.66|6391.66|10
1609594620000|2021-01-02 13:37:00|6429.54|6391.54|6431.04|6393.04|6431.04|6393.04|6429.54|6391.54|10
1609594630000|2021-01-02 13:37:10|6431.25|6393.25|6432.98|6394.98|6432.98|6394.98|6431.25|6393.25|9
1609594640000|2021-01-02 13:37:20|6433.65|6395.65|6435.78|6397.78|6436.22|6398.22|6433.65|6395.65|10
1609594650000|2021-01-02 13:37:30|6436.08|6398.08|6436.67|6398.67|6436.73|6398.73|6436.08|6398.08|10
1609594660000|2021-01-02 13:37:40|6436.05|6398.05|6434.91|6396.91|6436.27|6398.27|6434.86|6396.86|10
1609594670000|2021-01-02 13:37:50|6435.41|6397.41|6435.02|6397.02|6435.79|6397.79|6434.66|6396.66|10
1609594680000|2021-01-02 13:38:00|6434.79|6396.79|6434.45|6396.45|6434.79|6396.79|6434.11|6396.11|8
1609594690000|2021-01-02 13:38:10|6433.74|6395.74|6433.34|6395.34|6433.74|6395.74|6433.2|6395.2|10
1609594700000|2021-01-02 13:38:20|6433.78|6395.78|6434.66|6396.66|6434.84|6396.84|6433.67|6395.67|10
1609594710000|2021-01-02 13:38:30|6434.07|6396.07|6437.96|6399.96|6438.78|6400.78|6434.07|6396.07|10
1609594720000|2021-01-02 13:38:40|6438.38|6400.38|6437.29|6399.29|6438.38|6400.38|6436.9|6398.9|9
1609594730000|2021-01-02 13:38:50|6437.63|6399.63|6436.79|6398.79|6437.63|6399.63|6436.44|6398.44|10
1609594740000|2021-01-02 13:39:00|6437.45|6399.45|6441.78|6403.78|6443.24|6405.24|6437.32|6399.32|10
1609594750000|2021-01-02 13:39:10|6442.25|6404.25|6441.57|6403.57|6442.9|6404.9|6441.5|6403.5|10
1609594760000|2021-01-02 13:39:20|6442.3|6404.3|6444.44|6406.44|6444.44|6406.44|6441.35|6403.35|10
1609594770000|2021-01-02 13:39:30|6444.88|6406.88|6441.39|6403.39|6444.88|6406.88|6441.37|6403.37|10
1609594780000|2021-01-02 13:39:40|6442.19|6404.19|6447.06|6409.06|6447.06|6409.06|6442.18|6404.18|10
1609594790000|2021-01-02 13:39:50|6447.7|6409.7|6447.32|6409.32|6449.9|6411.9|6447.07|6409.07|10
1609594800000|2021-01-02 13:40:00|6447.7|6409.7|6446.97|6408.97|6448.46|6410.46|6446.97|6408.97|10
1609594810000|2021-01-02 13:40:10|6446.95|6408.95|6445.72|6407.72|6446.95|6408.95|6445.7|6407.7|10
1609594820000|2021-01-02 13:40:20|6445.8|6407.8|6448.02|6410.02|6448.02|6410.02|6445.8|6407.8|9
1609594830000|2021-01-02 13:40:30|6449.01|6411.01|6448.07|6410.07|6449.21|6411.21|6447.38|6409.38|10
1609594840000|2021-01-02 13:40:40|6448.18|6410.18|6451.15|6413.15|6451.15|6413.15|6448.18|6410.18|10
1609594850000|2021-01-02 13:40:50|6450.81|6412.81|6451.93|6413.93|6451.93|6413.93|6450.54|6412.54|10
1609594860000|2021-01-02 13:41:00|6451.68|6413.68|6451.79|6413.79|6452.3|6414.3|6451.68|6413.68|10
1609594870000|2021-01-02 13:41:10|6451.39|6413.39|6452.32|6414.32|6452.62|6414.62|6451.24|6413.24|10
1609594880000|2021-01-02 13:41:20|6453.06|6415.06|6456.4|6418.4|6456.4|6418.4|6453.06|6415.06|10
1609594890000|2021-01-02 13:41:30|6455.88|6417.88|6462.19|6424.19|6462.19|6424.19|6455.88|6417.88|10
1609594900000|2021-01-02 13:41:40|6463.07|6425.07|6457.95|6419.95|6463.07|6425.07|6457.73|6419.73|10
1609594910000|2021-01-02 13:41:50|6456.28|6418.28|6458.88|6420.88|6459.02|6421.02|6455.6|6417.6|10
1609594920000|2021-01-02 13:42:00|6458.63|6420.63|6456.17|6418.17|6458.63|6420.63|6455.92|6417.92|10
1609594930000|2021-01-02 13:42:10|6457.04|6419.04|6461.01|6423.01|6461.01|6423.01|6456.52|6418.52|10
1609594940000|2021-01-02 13:42:20|6462.24|6424.24|6466.31|6428.31|6466.31|6428.31|6462.24|6424.24|10
1609594950000|2021-01-02 13:42:30|6465.79|6427.79|6464.06|6426.06|6465.79|6427.79|6463.18|6425.18|10
1609594960000|2021-01-02 13:42:40|6463.67|6425.67|6464.78|6426.78|6464.94|6426.94|6463.23|6425.23|8
1609594970000|2021-01-02 13:42:50|6464.88|6426.88|6465.77|6427.77|6466.24|6428.24|6464.11|6426.11|10
1609594980000|2021-01-02 13:43:00|6465.27|6427.27|6463.5|6425.5|6465.27|6427.27|6463.05|6425.05|10
1609594990000|2021-01-02 13:43:10|6463.88|6425.88|6468.77|6430.77|6468.77|6430.77|6463.16|6425.16|10
1609595000000|2021-01-02 13:43:20|6469|6431|6472.7|6434.7|6472.94|6434.94|6467.46|6429.46|10
1609595010000|2021-01-02 13:43:30|6472.52|6434.52|6471.44|6433.44|6472.81|6434.81|6471.44|6433.44|10
1609595020000|2021-01-02 13:43:40|6471.87|6433.87|6471.07|6433.07|6472.12|6434.12|6470.45|6432.45|9
1609595030000|2021-01-02 13:43:50|6470.38|6432.38|6471.1|6433.1|6471.1|6433.1|6469.98|6431.98|10
1609595040000|2021-01-02 13:44:00|6471.06|6433.06|6471.11|6433.11|6471.54|6433.54|6470.48|6432.48|9
1609595050000|2021-01-02 13:44:10|6471.17|6433.17|6471.83|6433.83|6472.81|6434.81|6471.03|6433.03|10
1609595060000|2021-01-02 13:44:20|6471.92|6433.92|6470.51|6432.51|6472.76|6434.76|6470.51|6432.51|10
1609595070000|2021-01-02 13:44:30|6469.98|6431.98|6467.76|6429.76|6469.98|6431.98|6467.76|6429.76|10
1609595080000|2021-01-02 13:44:40|6468.31|6430.31|6469.07|6431.07|6470.53|6432.53|6468.31|6430.31|10
1609595090000|2021-01-02 13:44:50|6468.53|6430.53|6467.39|6429.39|6468.53|6430.53|6466.46|6428.46|10
1609595100000|2021-01-02 13:45:00|6467.26|6429.26|6469.45|6431.45|6469.8|6431.8|6467.26|6429.26|10
1609595110000|2021-01-02 13:45:10|6469.46|6431.46|6470.29|6432.29|6470.61|6432.61|6469.46|6431.46|10
1609595120000|2021-01-02 13:45:20|6469.8|6431.8|6468.72|6430.72|6469.8|6431.8|6468.01|6430.01|10
1609595130000|2021-01-02 13:45:30|6468.3|6430.3|6470.23|6432.23|6470.23|6432.23|6468.11|6430.11|10
1609595140000|2021-01-02 13:45:40|6469.14|6431.14|6469.29|6431.29|6470.41|6432.41|6469.14|6431.14|10
1609595150000|2021-01-02 13:45:50|6469.34|6431.34|6465.04|6427.04|6469.34|6431.34|6465.04|6427.04|9
1609595160000|2021-01-02 13:46:00|6464.71|6426.71|6467.17|6429.17|6467.23|6429.23|6464.71|6426.71|10
1609595170000|2021-01-02 13:46:10|6466.92|6428.92|6463.25|6425.25|6466.92|6428.92|6462.57|6424.57|10
1609595180000|2021-01-02 13:46:20|6462.77|6424.77|6460.57|6422.57|6463.37|6425.37|6460.57|6422.57|10
1609595190000|2021-01-02 13:46:30|6460.21|6422.21|6460.54|6422.54|6460.54|6422.54|6458.31|6420.31|10
1609595200000|2021-01-02 13:46:40|6461.15|6423.15|6456.48|6418.48|6461.15|6423.15|6456.48|6418.48|10
1609595210000|2021-01-02 13:46:50|6456.43|6418.43|6455.03|6417.03|6456.45|6418.45|6455.03|6417.03|10
1609595220000|2021-01-02 13:47:00|6454.3|6416.3|6454.32|6416.32|6454.32|6416.32|6452.46|6414.46|10
1609595230000|2021-01-02 13:47:10|6454.05|6416.05|6455.37|6417.37|6456.25|6418.25|6454.05|6416.05|10
1609595240000|2021-01-02 13:47:20|6455.7|6417.7|6455.69|6417.69|6456.33|6418.33|6454.73|6416.73|10
1609595250000|2021-01-02 13:47:30|6455.06|6417.06|6454.38|6416.38|6455.3|6417.3|6454.38|6416.38|10
1609595260000|2021-01-02 13:47:40|6454.51|6416.51|6455.9|6417.9|6456.28|6418.28|6454.51|6416.51|10
1609595270000|2021-01-02 13:47:50|6455.13|6417.13|6456.84|6418.84|6456.84|6418.84|6454.97|6416.97|10
1609595280000|2021-01-02 13:48:00|6456.76|6418.76|6458.09|6420.09|6458.21|6420.21|6455.74|6417.74|10
1609595290000|2021-01-02 13:48:10|6457.63|6419.63|6460.16|6422.16|6460.56|6422.56|6457.49|6419.49|10
1609595300000|2021-01-02 13:48:20|6461.13|6423.13|6457.83|6419.83|6461.13|6423.13|6457.72|6419.72|10
1609595310000|2021-01-02 13:48:30|6457.84|6419.84|6460.44|6422.44|6460.44|6422.44|6457.84|6419.84|10
1609595320000|2021-01-02 13:48:40|6460.52|6422.52|6460.8|6422.8|6460.8|6422.8|6460.1|6422.1|10
1609595330000|2021-01-02 13:48:50|6460.61|6422.61|6462.13|6424.13|6462.13|6424.13|6460.61|6422.61|9
1609595340000|2021-01-02 13:49:00|6462.1|6424.1|6462.86|6424.86|6463.21|6425.21|6462.1|6424.1|10
1609595350000|2021-01-02 13:49:10|6462.71|6424.71|6461.32|6423.32|6462.71|6424.71|6461.24|6423.24|10
1609595360000|2021-01-02 13:49:20|6461.1|6423.1|6463.31|6425.31|6463.31|6425.31|6460.15|6422.15|10
1609595370000|2021-01-02 13:49:30|6463.81|6425.81|6465.93|6427.93|6466.35|6428.35|6463.58|6425.58|10
1609595380000|2021-01-02 13:49:40|6466.32|6428.32|6467.48|6429.48|6467.55|6429.55|6466.32|6428.32|10
1609595390000|2021-01-02 13:49:50|6467.76|6429.76|6469.64|6431.64|6469.64|6431.64|6467.76|6429.76|10
1609595400000|2021-01-02 13:50:00|6469.49|6431.49|6472.97|6434.97|6473.77|6435.77|6469.27|6431.27|10
1609595410000|2021-01-02 13:50:10|6473.06|6435.06|6479.62|6441.62|6479.62|6441.62|6473.06|6435.06|10
1609595420000|2021-01-02 13:50:20|6479.83|6441.83|6480.81|6442.81|6481.15|6443.15|6479.83|6441.83|10
1609595430000|2021-01-02 13:50:30|6480.5|6442.5|6480.1|6442.1|6481.11|6443.11|6476.01|6438.01|10
1609595440000|2021-01-02 13:50:40|6475.6|6437.6|6470.42|6432.42|6475.6|6437.6|6470.42|6432.42|10
1609595450000|2021-01-02 13:50:50|6470.35|6432.35|6470.69|6432.69|6470.88|6432.88|6470.16|6432.16|10
1609595460000|2021-01-02 13:51:00|6471.07|6433.07|6472.73|6434.73|6475.15|6437.15|6470.91|6432.91|10
1609595470000|2021-01-02 13:51:10|6473.02|6435.02|6474.65|6436.65|6474.65|6436.65|6471.67|6433.67|10
1609595480000|2021-01-02 13:51:20|6471.53|6433.53|6473.34|6435.34|6475.48|6437.48|6471.53|6433.53|10
1609595490000|2021-01-02 13:51:30|6472.58|6434.58|6475.06|6437.06|6475.66|6437.66|6471.84|6433.84|10
1609595500000|2021-01-02 13:51:40|6475.24|6437.24|6479.03|6441.03|6479.03|6441.03|6475.24|6437.24|10
1609595510000|2021-01-02 13:51:50|6478.96|6440.96|6479.31|6441.31|6479.61|6441.61|6478.96|6440.96|10
1609595520000|2021-01-02 13:52:00|6479.51|6441.51|6479.77|6441.77|6480.23|6442.23|6479.51|6441.51|10
1609595530000|2021-01-02 13:52:10|6479.96|6441.96|6479.49|6441.49|6482.4|6444.4|6479.49|6441.49|10
1609595540000|2021-01-02 13:52:20|6482.74|6444.74|6481.94|6443.94|6482.8|6444.8|6481.85|6443.85|10
1609595550000|2021-01-02 13:52:30|6481.3|6443.3|6480.9|6442.9|6481.69|6443.69|6480.78|6442.78|10
1609595560000|2021-01-02 13:52:40|6480.34|6442.34|6481.28|6443.28|6481.66|6443.66|6480.32|6442.32|10
1609595570000|2021-01-02 13:52:50|6481.31|6443.31|6472.54|6434.54|6481.31|6443.31|6472.54|6434.54|9
1609595580000|2021-01-02 13:53:00|6472.27|6434.27|6475.67|6437.67|6475.67|6437.67|6471.61|6433.61|10
1609595590000|2021-01-02 13:53:10|6475.38|6437.38|6475.43|6437.43|6475.43|6437.43|6474.45|6436.45|10
1609595600000|2021-01-02 13:53:20|6475.09|6437.09|6476.01|6438.01|6476.42|6438.42|6475.09|6437.09|9
1609595610000|2021-01-02 13:53:30|6476.71|6438.71|6476.42|6438.42|6476.91|6438.91|6476.05|6438.05|10
1609595620000|2021-01-02 13:53:40|6475.9|6437.9|6476.54|6438.54|6476.54|6438.54|6475.8|6437.8|10
1609595630000|2021-01-02 13:53:50|6476.45|6438.45|6475.11|6437.11|6476.45|6438.45|6475.06|6437.06|10
1609595640000|2021-01-02 13:54:00|6475.16|6437.16|6474.25|6436.25|6475.37|6437.37|6474.25|6436.25|10
1609595650000|2021-01-02 13:54:10|6473.99|6435.99|6474.92|6436.92|6475.1|6437.1|6473.99|6435.99|10
1609595660000|2021-01-02 13:54:20|6474.52|6436.52|6474.04|6436.04|6475.16|6437.16|6473.3|6435.3|10
1609595670000|2021-01-02 13:54:30|6473.83|6435.83|6473.29|6435.29|6473.83|6435.83|6473.08|6435.08|10
1609595680000|2021-01-02 13:54:40|6474.29|6436.29|6473.79|6435.79|6475.1|6437.1|6473.79|6435.79|10
1609595690000|2021-01-02 13:54:50|6473.99|6435.99|6473.13|6435.13|6473.99|6435.99|6473.13|6435.13|10
1609595700000|2021-01-02 13:55:00|6473.12|6435.12|6473.78|6435.78|6473.78|6435.78|6472.77|6434.77|9
1609595710000|2021-01-02 13:55:10|6474.04|6436.04|6476.22|6438.22|6476.22|6438.22|6474.04|6436.04|10
1609595720000|2021-01-02 13:55:20|6475.91|6437.91|6476.42|6438.42|6476.89|6438.89|6475.91|6437.91|10
1609595730000|2021-01-02 13:55:30|6476.51|6438.51|6477.37|6439.37|6477.37|6439.37|6475.93|6437.93|10
1609595740000|2021-01-02 13:55:40|6477.25|6439.25|6481.32|6443.32|6481.44|6443.44|6477.25|6439.25|10
1609595750000|2021-01-02 13:55:50|6481.54|6443.54|6479.72|6441.72|6481.54|6443.54|6478.57|6440.57|10
1609595760000|2021-01-02 13:56:00|6479.8|6441.8|6475.92|6437.92|6481.07|6443.07|6475.92|6437.92|10
1609595770000|2021-01-02 13:56:10|6475.74|6437.74|6475.05|6437.05|6475.77|6437.77|6475.05|6437.05|10
1609595780000|2021-01-02 13:56:20|6475.23|6437.23|6474.84|6436.84|6475.23|6437.23|6474.32|6436.32|10
1609595790000|2021-01-02 13:56:30|6474.52|6436.52|6473.2|6435.2|6474.52|6436.52|6473.15|6435.15|10
1609595800000|2021-01-02 13:56:40|6472.95|6434.95|6472.01|6434.01|6473.05|6435.05|6472.01|6434.01|10
1609595810000|2021-01-02 13:56:50|6471.91|6433.91|6476.43|6438.43|6476.43|6438.43|6471.47|6433.47|9
1609595820000|2021-01-02 13:57:00|6476.63|6438.63|6477.99|6439.99|6478.31|6440.31|6475.96|6437.96|10
1609595830000|2021-01-02 13:57:10|6478.31|6440.31|6475.99|6437.99|6479.68|6441.68|6475.99|6437.99|10
1609595840000|2021-01-02 13:57:20|6475.88|6437.88|6475.14|6437.14|6476.08|6438.08|6474.41|6436.41|10
1609595850000|2021-01-02 13:57:30|6475.35|6437.35|6472.61|6434.61|6475.35|6437.35|6472.25|6434.25|10
1609595860000|2021-01-02 13:57:40|6472.65|6434.65|6472.61|6434.61|6473.36|6435.36|6472.39|6434.39|10
1609595870000|2021-01-02 13:57:50|6472.46|6434.46|6472.96|6434.96|6473.01|6435.01|6472.03|6434.03|10
1609595880000|2021-01-02 13:58:00|6472.98|6434.98|6473.31|6435.31|6474.14|6436.14|6472.73|6434.73|9
1609595890000|2021-01-02 13:58:10|6473.33|6435.33|6470.55|6432.55|6473.33|6435.33|6470.55|6432.55|10
1609595900000|2021-01-02 13:58:20|6470.25|6432.25|6470.72|6432.72|6471.02|6433.02|6470.25|6432.25|10
1609595910000|2021-01-02 13:58:30|6470.34|6432.34|6470.62|6432.62|6471.29|6433.29|6470.34|6432.34|10
1609595920000|2021-01-02 13:58:40|6470.49|6432.49|6473.63|6435.63|6473.63|6435.63|6470.49|6432.49|10
1609595930000|2021-01-02 13:58:50|6473.7|6435.7|6479.23|6441.23|6479.23|6441.23|6473.7|6435.7|10
1609595940000|2021-01-02 13:59:00|6479.37|6441.37|6479.95|6441.95|6480.15|6442.15|6479.37|6441.37|10
1609595950000|2021-01-02 13:59:10|6479.78|6441.78|6480.75|6442.75|6480.84|6442.84|6479.35|6441.35|10
1609595960000|2021-01-02 13:59:20|6480.61|6442.61|6483.38|6445.38|6483.38|6445.38|6480.61|6442.61|9
1609595970000|2021-01-02 13:59:30|6484.1|6446.1|6487.26|6449.26|6487.26|6449.26|6483.92|6445.92|10
1609595980000|2021-01-02 13:59:40|6487.29|6449.29|6485.99|6447.99|6487.52|6449.52|6485.99|6447.99|9
1609595990000|2021-01-02 13:59:50|6486.2|6448.2|6486.29|6448.29|6486.73|6448.73|6484.98|6446.98|10
1609596000000|2021-01-02 14:00:00|6486.44|6448.44|6488.93|6450.93|6488.93|6450.93|6486.44|6448.44|10
1609596010000|2021-01-02 14:00:10|6488.8|6450.8|6488.47|6450.47|6489.95|6451.95|6488.47|6450.47|10
1609596020000|2021-01-02 14:00:20|6488.39|6450.39|6490.6|6452.6|6491.28|6453.28|6487.89|6449.89|10
1609596030000|2021-01-02 14:00:30|6491.32|6453.32|6491.41|6453.41|6492.86|6454.86|6491.32|6453.32|10
1609596040000|2021-01-02 14:00:40|6490.89|6452.89|6488.54|6450.54|6490.89|6452.89|6488.04|6450.04|10
1609596050000|2021-01-02 14:00:50|6488.31|6450.31|6485.25|6447.25|6488.54|6450.54|6485.25|6447.25|10
1609596060000|2021-01-02 14:01:00|6485.23|6447.23|6484.5|6446.5|6485.39|6447.39|6484.22|6446.22|10
1609596070000|2021-01-02 14:01:10|6484.35|6446.35|6483.87|6445.87|6484.63|6446.63|6482.8|6444.8|10
1609596080000|2021-01-02 14:01:20|6483.74|6445.74|6485.22|6447.22|6485.63|6447.63|6483.74|6445.74|10
1609596090000|2021-01-02 14:01:30|6485.4|6447.4|6480.33|6442.33|6485.4|6447.4|6480.33|6442.33|10
1609596100000|2021-01-02 14:01:40|6480.72|6442.72|6481.35|6443.35|6481.93|6443.93|6480.13|6442.13|10
1609596110000|2021-01-02 14:01:50|6481.64|6443.64|6486.62|6448.62|6486.62|6448.62|6481.64|6443.64|10
1609596120000|2021-01-02 14:02:00|6487.19|6449.19|6484.36|6446.36|6487.19|6449.19|6484.05|6446.05|10
1609596130000|2021-01-02 14:02:10|6485.36|6447.36|6483.64|6445.64|6485.5|6447.5|6483.64|6445.64|10
1609596140000|2021-01-02 14:02:20|6482.9|6444.9|6480.64|6442.64|6482.9|6444.9|6480.28|6442.28|10
1609596150000|2021-01-02 14:02:30|6480.45|6442.45|6479.4|6441.4|6480.45|6442.45|6478.07|6440.07|10
1609596160000|2021-01-02 14:02:40|6479.25|6441.25|6477.61|6439.61|6481.03|6443.03|6477.61|6439.61|10
1609596170000|2021-01-02 14:02:50|6477.19|6439.19|6477.7|6439.7|6477.7|6439.7|6475.07|6437.07|10
1609596180000|2021-01-02 14:03:00|6477.72|6439.72|6480.11|6442.11|6480.23|6442.23|6477.72|6439.72|10
1609596190000|2021-01-02 14:03:10|6480.42|6442.42|6472.97|6434.97|6480.42|6442.42|6472.97|6434.97|10
1609596200000|2021-01-02 14:03:20|6473.5|6435.5|6474.89|6436.89|6475.88|6437.88|6473.01|6435.01|10
1609596210000|2021-01-02 14:03:30|6474.92|6436.92|6475.32|6437.32|6477.44|6439.44|6474.41|6436.41|10
1609596220000|2021-01-02 14:03:40|6476.07|6438.07|6474.13|6436.13|6476.71|6438.71|6473.85|6435.85|10
1609596230000|2021-01-02 14:03:50|6473.83|6435.83|6477.41|6439.41|6477.41|6439.41|6473.83|6435.83|10
1609596240000|2021-01-02 14:04:00|6477.8|6439.8|6478.3|6440.3|6478.64|6440.64|6477.8|6439.8|9
1609596250000|2021-01-02 14:04:10|6478.08|6440.08|6477.23|6439.23|6479.44|6441.44|6477.23|6439.23|10
1609596260000|2021-01-02 14:04:20|6476.87|6438.87|6476.92|6438.92|6478.95|6440.95|6475.63|6437.63|10
1609596270000|2021-01-02 14:04:30|6477.19|6439.19|6476.43|6438.43|6477.19|6439.19|6474.62|6436.62|10
1609596280000|2021-01-02 14:04:40|6476.85|6438.85|6477.3|6439.3|6479.1|6441.1|6476.85|6438.85|10
1609596290000|2021-01-02 14:04:50|6477.12|6439.12|6477.77|6439.77|6477.77|6439.77|6476.54|6438.54|10
1609596300000|2021-01-02 14:05:00|6478.21|6440.21|6476.96|6438.96|6478.6|6440.6|6476.96|6438.96|10
1609596310000|2021-01-02 14:05:10|6477.01|6439.01|6475.9|6437.9|6477.13|6439.13|6475.9|6437.9|10
1609596320000|2021-01-02 14:05:20|6475.63|6437.63|6477.79|6439.79|6477.79|6439.79|6475.63|6437.63|10
1609596330000|2021-01-02 14:05:30|6477.17|6439.17|6476.85|6438.85|6477.7|6439.7|6476.39|6438.39|10
1609596340000|2021-01-02 14:05:40|6476.84|6438.84|6475.83|6437.83|6477.45|6439.45|6475.83|6437.83|10
1609596350000|2021-01-02 14:05:50|6474.73|6436.73|6474.18|6436.18|6475.85|6437.85|6474.18|6436.18|10
1609596360000|2021-01-02 14:06:00|6473.66|6435.66|6473.82|6435.82|6474.33|6436.33|6473.16|6435.16|10
1609596370000|2021-01-02 14:06:10|6473.91|6435.91|6472.79|6434.79|6473.96|6435.96|6472.46|6434.46|10
1609596380000|2021-01-02 14:06:20|6473.46|6435.46|6472.99|6434.99|6473.96|6435.96|6472.99|6434.99|10
1609596390000|2021-01-02 14:06:30|6474.39|6436.39|6475.77|6437.77|6476.39|6438.39|6474.39|6436.39|10
1609596400000|2021-01-02 14:06:40|6475.79|6437.79|6474.51|6436.51|6475.92|6437.92|6474.51|6436.51|10
1609596410000|2021-01-02 14:06:50|6476.15|6438.15|6477.71|6439.71|6478.31|6440.31|6476.15|6438.15|10
1609596420000|2021-01-02 14:07:00|6477.64|6439.64|6475.09|6437.09|6477.64|6439.64|6475.06|6437.06|10
1609596430000|2021-01-02 14:07:10|6475.28|6437.28|6474.8|6436.8|6475.35|6437.35|6474.4|6436.4|10
1609596440000|2021-01-02 14:07:20|6475.21|6437.21|6475.63|6437.63|6475.96|6437.96|6475.1|6437.1|10
1609596450000|2021-01-02 14:07:30|6475.2|6437.2|6477|6439|6477|6439|6474.92|6436.92|10
1609596460000|2021-01-02 14:07:40|6477.56|6439.56|6478.7|6440.7|6479.83|6441.83|6477.51|6439.51|10
1609596470000|2021-01-02 14:07:50|6478.82|6440.82|6478.1|6440.1|6479.24|6441.24|6477.59|6439.59|10
1609596480000|2021-01-02 14:08:00|6477.9|6439.9|6476.08|6438.08|6478.98|6440.98|6476.08|6438.08|10
1609596490000|2021-01-02 14:08:10|6476.24|6438.24|6474.74|6436.74|6476.57|6438.57|6474.43|6436.43|10
1609596500000|2021-01-02 14:08:20|6474.53|6436.53|6473.73|6435.73|6474.63|6436.63|6473.73|6435.73|10
1609596510000|2021-01-02 14:08:30|6473.71|6435.71|6472.3|6434.3|6473.71|6435.71|6472.3|6434.3|10
1609596520000|2021-01-02 14:08:40|6471.89|6433.89|6473.17|6435.17|6473.17|6435.17|6471.38|6433.38|9
1609596530000|2021-01-02 14:08:50|6473.66|6435.66|6473.04|6435.04|6473.99|6435.99|6473.04|6435.04|10
1609596540000|2021-01-02 14:09:00|6473.09|6435.09|6471.2|6433.2|6473.09|6435.09|6471.2|6433.2|10
1609596550000|2021-01-02 14:09:10|6471.96|6433.96|6473.77|6435.77|6473.79|6435.79|6471.9|6433.9|10
1609596560000|2021-01-02 14:09:20|6473.86|6435.86|6474.88|6436.88|6474.88|6436.88|6473.86|6435.86|10
1609596570000|2021-01-02 14:09:30|6474.58|6436.58|6475.49|6437.49|6475.49|6437.49|6474.01|6436.01|10
1609596580000|2021-01-02 14:09:40|6473.25|6435.25|6470.74|6432.74|6473.25|6435.25|6470.74|6432.74|10
1609596590000|2021-01-02 14:09:50|6470.48|6432.48|6470.21|6432.21|6470.48|6432.48|6469.8|6431.8|10
1609596600000|2021-01-02 14:10:00|6469.11|6431.11|6472.82|6434.82|6473.12|6435.12|6469.11|6431.11|10
1609596610000|2021-01-02 14:10:10|6473.43|6435.43|6469.99|6431.99|6474.2|6436.2|6469.99|6431.99|10
1609596620000|2021-01-02 14:10:20|6469.87|6431.87|6474.33|6436.33|6474.33|6436.33|6469.77|6431.77|10
1609596630000|2021-01-02 14:10:30|6474.81|6436.81|6474.8|6436.8|6476.77|6438.77|6474.8|6436.8|10
1609596640000|2021-01-02 14:10:40|6475.09|6437.09|6473.14|6435.14|6475.25|6437.25|6473.14|6435.14|10
1609596650000|2021-01-02 14:10:50|6472.52|6434.52|6472.64|6434.64|6472.64|6434.64|6471.73|6433.73|10
1609596660000|2021-01-02 14:11:00|6472.24|6434.24|6472.32|6434.32|6472.76|6434.76|6471.96|6433.96|10
1609596670000|2021-01-02 14:11:10|6472.29|6434.29|6472.51|6434.51|6472.96|6434.96|6472.24|6434.24|10
1609596680000|2021-01-02 14:11:20|6472.73|6434.73|6474.26|6436.26|6474.26|6436.26|6472.73|6434.73|10
1609596690000|2021-01-02 14:11:30|6474.11|6436.11|6476.91|6438.91|6476.91|6438.91|6474.05|6436.05|10
1609596700000|2021-01-02 14:11:40|6476.89|6438.89|6477.47|6439.47|6477.47|6439.47|6476.68|6438.68|10
1609596710000|2021-01-02 14:11:50|6477.66|6439.66|6477.56|6439.56|6477.67|6439.67|6477.07|6439.07|10
1609596720000|2021-01-02 14:12:00|6477.77|6439.77|6478.31|6440.31|6478.86|6440.86|6476.75|6438.75|10
1609596730000|2021-01-02 14:12:10|6477.7|6439.7|6479.21|6441.21|6479.62|6441.62|6477.7|6439.7|10
1609596740000|2021-01-02 14:12:20|6479.34|6441.34|6478.72|6440.72|6479.45|6441.45|6478.39|6440.39|10
1609596750000|2021-01-02 14:12:30|6478.17|6440.17|6477.28|6439.28|6478.25|6440.25|6477.12|6439.12|10
1609596760000|2021-01-02 14:12:40|6476.67|6438.67|6474.16|6436.16|6476.91|6438.91|6474.16|6436.16|10
1609596770000|2021-01-02 14:12:50|6474.38|6436.38|6474.53|6436.53|6474.53|6436.53|6473.87|6435.87|10
1609596780000|2021-01-02 14:13:00|6474.6|6436.6|6474.01|6436.01|6474.66|6436.66|6474.01|6436.01|9
1609596790000|2021-01-02 14:13:10|6473.68|6435.68|6472.12|6434.12|6473.87|6435.87|6471.9|6433.9|10
1609596800000|2021-01-02 14:13:20|6472.17|6434.17|6474.08|6436.08|6474.08|6436.08|6472.07|6434.07|10
1609596810000|2021-01-02 14:13:30|6474.04|6436.04|6474.01|6436.01|6474.79|6436.79|6474.01|6436.01|9
1609596820000|2021-01-02 14:13:40|6473.73|6435.73|6472.7|6434.7|6474.15|6436.15|6472.7|6434.7|10
1609596830000|2021-01-02 14:13:50|6472.07|6434.07|6471.79|6433.79|6472.07|6434.07|6471.61|6433.61|10
1609596840000|2021-01-02 14:14:00|6471.86|6433.86|6470.62|6432.62|6472.41|6434.41|6470.62|6432.62|10
1609596850000|2021-01-02 14:14:10|6470.59|6432.59|6466.7|6428.7|6470.65|6432.65|6466.7|6428.7|9
1609596860000|2021-01-02 14:14:20|6468.74|6430.74|6470.19|6432.19|6470.19|6432.19|6468.55|6430.55|10
1609596870000|2021-01-02 14:14:30|6470.56|6432.56|6469.99|6431.99|6471.25|6433.25|6469.99|6431.99|10
1609596880000|2021-01-02 14:14:40|6470.2|6432.2|6470.37|6432.37|6470.76|6432.76|6469.9|6431.9|10
1609596890000|2021-01-02 14:14:50|6470.26|6432.26|6470.82|6432.82|6470.82|6432.82|6470.16|6432.16|9
1609596900000|2021-01-02 14:15:00|6470.64|6432.64|6467.33|6429.33|6470.8|6432.8|6467.33|6429.33|10
1609596910000|2021-01-02 14:15:10|6466.91|6428.91|6464.3|6426.3|6466.91|6428.91|6464.3|6426.3|10
1609596920000|2021-01-02 14:15:20|6463.96|6425.96|6460.32|6422.32|6463.96|6425.96|6460.32|6422.32|10
1609596930000|2021-01-02 14:15:30|6458.46|6420.46|6463.67|6425.67|6463.67|6425.67|6457.46|6419.46|10
1609596940000|2021-01-02 14:15:40|6463.54|6425.54|6464.59|6426.59|6465.45|6427.45|6463.54|6425.54|10
1609596950000|2021-01-02 14:15:50|6464.41|6426.41|6465.48|6427.48|6465.5|6427.5|6464.29|6426.29|10
1609596960000|2021-01-02 14:16:00|6465.6|6427.6|6462.63|6424.63|6466.46|6428.46|6462.63|6424.63|10
1609596970000|2021-01-02 14:16:10|6462.02|6424.02|6463.62|6425.62|6463.77|6425.77|6462.02|6424.02|10
1609596980000|2021-01-02 14:16:20|6463.54|6425.54|6464.15|6426.15|6464.49|6426.49|6463.54|6425.54|10
1609596990000|2021-01-02 14:16:30|6464.11|6426.11|6463.73|6425.73|6464.31|6426.31|6463.36|6425.36|10
1609597000000|2021-01-02 14:16:40|6463.66|6425.66|6463.12|6425.12|6464.11|6426.11|6463.12|6425.12|10
1609597010000|2021-01-02 14:16:50|6463.09|6425.09|6460.02|6422.02|6463.09|6425.09|6460.02|6422.02|10
1609597020000|2021-01-02 14:17:00|6459.74|6421.74|6455.19|6417.19|6460.17|6422.17|6455.19|6417.19|10
1609597030000|2021-01-02 14:17:10|6454.89|6416.89|6450.98|6412.98|6454.89|6416.89|6450.94|6412.94|10
1609597040000|2021-01-02 14:17:20|6450.71|6412.71|6444.67|6406.67|6451.25|6413.25|6444.67|6406.67|10
1609597050000|2021-01-02 14:17:30|6444.71|6406.71|6445.55|6407.55|6445.7|6407.7|6443.21|6405.21|10
1609597060000|2021-01-02 14:17:40|6445.34|6407.34|6455.88|6417.88|6455.88|6417.88|6445.34|6407.34|10
1609597070000|2021-01-02 14:17:50|6456.82|6418.82|6458.74|6420.74|6458.74|6420.74|6456.36|6418.36|10
1609597080000|2021-01-02 14:18:00|6459.12|6421.12|6455.44|6417.44|6459.23|6421.23|6455.44|6417.44|10
1609597090000|2021-01-02 14:18:10|6456.87|6418.87|6450.87|6412.87|6457.94|6419.94|6450.87|6412.87|10
1609597100000|2021-01-02 14:18:20|6449.52|6411.52|6443.23|6405.23|6449.52|6411.52|6443.23|6405.23|10
1609597110000|2021-01-02 14:18:30|6443.18|6405.18|6443.08|6405.08|6443.18|6405.18|6440.85|6402.85|10
1609597120000|2021-01-02 14:18:40|6444.47|6406.47|6445.69|6407.69|6445.87|6407.87|6443.93|6405.93|10
1609597130000|2021-01-02 14:18:50|6445.56|6407.56|6446.07|6408.07|6446.56|6408.56|6444.42|6406.42|10
1609597140000|2021-01-02 14:19:00|6446.28|6408.28|6443.7|6405.7|6447.54|6409.54|6443.7|6405.7|10
1609597150000|2021-01-02 14:19:10|6443.42|6405.42|6443.6|6405.6|6444.36|6406.36|6443.42|6405.42|10
1609597160000|2021-01-02 14:19:20|6443.37|6405.37|6444.39|6406.39|6445.2|6407.2|6443.37|6405.37|10
1609597170000|2021-01-02 14:19:30|6444.27|6406.27|6439.67|6401.67|6444.6|6406.6|6439.67|6401.67|10
1609597180000|2021-01-02 14:19:40|6437.61|6399.61|6440.36|6402.36|6440.36|6402.36|6437.33|6399.33|10
1609597190000|2021-01-02 14:19:50|6440.29|6402.29|6439.25|6401.25|6440.35|6402.35|6439.25|6401.25|9
1609597200000|2021-01-02 14:20:00|6439.12|6401.12|6444.79|6406.79|6444.79|6406.79|6439.12|6401.12|10
1609597210000|2021-01-02 14:20:10|6445.35|6407.35|6442.8|6404.8|6447.28|6409.28|6442.8|6404.8|10
1609597220000|2021-01-02 14:20:20|6442.82|6404.82|6434.87|6396.87|6443.24|6405.24|6434.87|6396.87|10
1609597230000|2021-01-02 14:20:30|6434.47|6396.47|6439.24|6401.24|6439.24|6401.24|6432.25|6394.25|10
1609597240000|2021-01-02 14:20:40|6439.38|6401.38|6438.23|6400.23|6440.76|6402.76|6438.23|6400.23|10
1609597250000|2021-01-02 14:20:50|6435.12|6397.12|6428.79|6390.79|6436.49|6398.49|6428.79|6390.79|10
1609597260000|2021-01-02 14:21:00|6428.16|6390.16|6430.54|6392.54|6432.98|6394.98|6427.64|6389.64|9
1609597270000|2021-01-02 14:21:10|6430.74|6392.74|6428.4|6390.4|6431.18|6393.18|6427.69|6389.69|10
1609597280000|2021-01-02 14:21:20|6428.92|6390.92|6426.1|6388.1|6429.1|6391.1|6426.1|6388.1|10
1609597290000|2021-01-02 14:21:30|6426.24|6388.24|6424.85|6386.85|6426.24|6388.24|6424.85|6386.85|9
1609597300000|2021-01-02 14:21:40|6424.39|6386.39|6425.13|6387.13|6425.63|6387.63|6424.39|6386.39|10
1609597310000|2021-01-02 14:21:50|6425.58|6387.58|6426.4|6388.4|6426.4|6388.4|6425.58|6387.58|10
1609597320000|2021-01-02 14:22:00|6426.49|6388.49|6425.95|6387.95|6426.52|6388.52|6425.81|6387.81|10
1609597330000|2021-01-02 14:22:10|6425.97|6387.97|6422.49|6384.49|6425.97|6387.97|6422.49|6384.49|10
1609597340000|2021-01-02 14:22:20|6423.13|6385.13|6425.15|6387.15|6425.15|6387.15|6420.86|6382.86|10
1609597350000|2021-01-02 14:22:30|6425.31|6387.31|6421.25|6383.25|6425.31|6387.31|6421.25|6383.25|10
1609597360000|2021-01-02 14:22:40|6421.44|6383.44|6414.85|6376.85|6421.44|6383.44|6414.08|6376.08|10
1609597370000|2021-01-02 14:22:50|6414.25|6376.25|6412.96|6374.96|6414.25|6376.25|6412.26|6374.26|10
1609597380000|2021-01-02 14:23:00|6412.65|6374.65|6412.17|6374.17|6413.36|6375.36|6412.17|6374.17|10
1609597390000|2021-01-02 14:23:10|6412.53|6374.53|6412.74|6374.74|6412.74|6374.74|6410.93|6372.93|10
1609597400000|2021-01-02 14:23:20|6412.65|6374.65|6412.32|6374.32|6412.65|6374.65|6410.55|6372.55|10
1609597410000|2021-01-02 14:23:30|6411.09|6373.09|6413.44|6375.44|6413.44|6375.44|6410.54|6372.54|10
1609597420000|2021-01-02 14:23:40|6414.09|6376.09|6416.65|6378.65|6416.86|6378.86|6414.09|6376.09|10
1609597430000|2021-01-02 14:23:50|6416.8|6378.8|6416.67|6378.67|6417.82|6379.82|6416.19|6378.19|9
1609597440000|2021-01-02 14:24:00|6416.66|6378.66|6416.86|6378.86|6417.08|6379.08|6416.49|6378.49|10
1609597450000|2021-01-02 14:24:10|6417.01|6379.01|6419.09|6381.09|6419.09|6381.09|6417.01|6379.01|10
1609597460000|2021-01-02 14:24:20|6419.1|6381.1|6424.49|6386.49|6424.8|6386.8|6419.1|6381.1|10
1609597470000|2021-01-02 14:24:30|6425.21|6387.21|6426.46|6388.46|6426.46|6388.46|6424.56|6386.56|10
1609597480000|2021-01-02 14:24:40|6426.97|6388.97|6427.79|6389.79|6427.79|6389.79|6426.75|6388.75|10
1609597490000|2021-01-02 14:24:50|6427.8|6389.8|6429.31|6391.31|6429.31|6391.31|6427.65|6389.65|9
1609597500000|2021-01-02 14:25:00|6429.38|6391.38|6428.54|6390.54|6429.38|6391.38|6428.47|6390.47|10
1609597510000|2021-01-02 14:25:10|6428.41|6390.41|6429.88|6391.88|6429.88|6391.88|6428.22|6390.22|10
1609597520000|2021-01-02 14:25:20|6430.26|6392.26|6429.31|6391.31|6430.26|6392.26|6429.21|6391.21|10
1609597530000|2021-01-02 14:25:30|6429.18|6391.18|6425.84|6387.84|6429.18|6391.18|6425.6|6387.6|10
1609597540000|2021-01-02 14:25:40|6425.54|6387.54|6423.91|6385.91|6425.58|6387.58|6423.91|6385.91|10
1609597550000|2021-01-02 14:25:50|6423.82|6385.82|6420.28|6382.28|6423.82|6385.82|6420.28|6382.28|10
1609597560000|2021-01-02 14:26:00|6420.36|6382.36|6420.7|6382.7|6421.3|6383.3|6420.01|6382.01|10
1609597570000|2021-01-02 14:26:10|6419.78|6381.78|6416.51|6378.51|6419.78|6381.78|6416.51|6378.51|10
1609597580000|2021-01-02 14:26:20|6416.74|6378.74|6419.25|6381.25|6419.25|6381.25|6416.08|6378.08|10
1609597590000|2021-01-02 14:26:30|6419.28|6381.28|6423.77|6385.77|6424.84|6386.84|6418.98|6380.98|10
1609597600000|2021-01-02 14:26:40|6425.03|6387.03|6421.42|6383.42|6425.4|6387.4|6421.42|6383.42|10
1609597610000|2021-01-02 14:26:50|6421.43|6383.43|6422.93|6384.93|6423.76|6385.76|6421.43|6383.43|10
1609597620000|2021-01-02 14:27:00|6423.39|6385.39|6423.77|6385.77|6424.2|6386.2|6423.39|6385.39|10
1609597630000|2021-01-02 14:27:10|6424.1|6386.1|6425.89|6387.89|6425.89|6387.89|6423.99|6385.99|10
1609597640000|2021-01-02 14:27:20|6426.33|6388.33|6427.15|6389.15|6427.15|6389.15|6426.32|6388.32|10
1609597650000|2021-01-02 14:27:30|6427.47|6389.47|6425.29|6387.29|6427.47|6389.47|6424.79|6386.79|10
1609597660000|2021-01-02 14:27:40|6427.21|6389.21|6430.42|6392.42|6430.42|6392.42|6425.72|6387.72|10
1609597670000|2021-01-02 14:27:50|6430.7|6392.7|6431.69|6393.69|6431.69|6393.69|6430.4|6392.4|10
1609597680000|2021-01-02 14:28:00|6431.44|6393.44|6431.85|6393.85|6432|6394|6431.44|6393.44|9
1609597690000|2021-01-02 14:28:10|6432.04|6394.04|6431.2|6393.2|6432.83|6394.83|6431.2|6393.2|10
1609597700000|2021-01-02 14:28:20|6431.35|6393.35|6427.85|6389.85|6431.44|6393.44|6427.85|6389.85|9
1609597710000|2021-01-02 14:28:30|6427.6|6389.6|6423.46|6385.46|6427.6|6389.6|6423.46|6385.46|10
1609597720000|2021-01-02 14:28:40|6423.4|6385.4|6424.66|6386.66|6426.11|6388.11|6423.4|6385.4|10
1609597730000|2021-01-02 14:28:50|6424.51|6386.51|6422.46|6384.46|6424.87|6386.87|6422.36|6384.36|10
1609597740000|2021-01-02 14:29:00|6424.48|6386.48|6425.07|6387.07|6425.47|6387.47|6424.48|6386.48|10
1609597750000|2021-01-02 14:29:10|6424.2|6386.2|6423.51|6385.51|6424.46|6386.46|6422.94|6384.94|10
1609597760000|2021-01-02 14:29:20|6423.06|6385.06|6418.1|6380.1|6423.32|6385.32|6418.1|6380.1|10
1609597770000|2021-01-02 14:29:30|6418|6380|6414.78|6376.78|6418.63|6380.63|6414.66|6376.66|10
1609597780000|2021-01-02 14:29:40|6411.8|6373.8|6410.49|6372.49|6411.8|6373.8|6409.57|6371.57|10
1609597790000|2021-01-02 14:29:50|6411.01|6373.01|6407.26|6369.26|6411.2|6373.2|6407.26|6369.26|10
1609597800000|2021-01-02 14:30:00|6408|6370|6411.23|6373.23|6411.23|6373.23|6408|6370|10
1609597810000|2021-01-02 14:30:10|6412.15|6374.15|6414.96|6376.96|6414.97|6376.97|6412.15|6374.15|10
1609597820000|2021-01-02 14:30:20|6415.95|6377.95|6419.43|6381.43|6419.43|6381.43|6415.95|6377.95|10
1609597830000|2021-01-02 14:30:30|6419.56|6381.56|6420.75|6382.75|6421.91|6383.91|6419.56|6381.56|10
1609597840000|2021-01-02 14:30:40|6420.71|6382.71|6420.5|6382.5|6421.07|6383.07|6420.49|6382.49|10
1609597850000|2021-01-02 14:30:50|6418.7|6380.7|6419.66|6381.66|6419.66|6381.66|6418.23|6380.23|10
1609597860000|2021-01-02 14:31:00|6419.82|6381.82|6417.11|6379.11|6419.82|6381.82|6417.11|6379.11|10
1609597870000|2021-01-02 14:31:10|6418.04|6380.04|6417.01|6379.01|6418.83|6380.83|6416.92|6378.92|10
1609597880000|2021-01-02 14:31:20|6416.62|6378.62|6416.45|6378.45|6416.63|6378.63|6415.86|6377.86|9
1609597890000|2021-01-02 14:31:30|6416.47|6378.47|6416.71|6378.71|6416.71|6378.71|6415.54|6377.54|9
1609597900000|2021-01-02 14:31:40|6416.65|6378.65|6415.87|6377.87|6416.65|6378.65|6415.87|6377.87|10
1609597910000|2021-01-02 14:31:50|6415.37|6377.37|6416.76|6378.76|6416.76|6378.76|6415.37|6377.37|10
1609597920000|2021-01-02 14:32:00|6417.21|6379.21|6417.29|6379.29|6417.29|6379.29|6416.58|6378.58|10
1609597930000|2021-01-02 14:32:10|6417.48|6379.48|6416.98|6378.98|6417.49|6379.49|6416.52|6378.52|10
1609597940000|2021-01-02 14:32:20|6417.32|6379.32|6418.42|6380.42|6418.42|6380.42|6417.12|6379.12|10
1609597950000|2021-01-02 14:32:30|6419.09|6381.09|6420.91|6382.91|6420.91|6382.91|6419.09|6381.09|9
1609597960000|2021-01-02 14:32:40|6420.99|6382.99|6426|6388|6426|6388|6420.99|6382.99|10
1609597970000|2021-01-02 14:32:50|6426.9|6388.9|6426.59|6388.59|6427.45|6389.45|6426.43|6388.43|8
1609597980000|2021-01-02 14:33:00|6426.11|6388.11|6428.69|6390.69|6428.69|6390.69|6426.11|6388.11|10
1609597990000|2021-01-02 14:33:10|6428.55|6390.55|6429.76|6391.76|6429.76|6391.76|6428.55|6390.55|10
1609598000000|2021-01-02 14:33:20|6430.28|6392.28|6426.16|6388.16|6430.54|6392.54|6426.16|6388.16|10
1609598010000|2021-01-02 14:33:30|6426.9|6388.9|6427.04|6389.04|6427.72|6389.72|6426.24|6388.24|10
1609598020000|2021-01-02 14:33:40|6426.9|6388.9|6429.41|6391.41|6429.41|6391.41|6426.51|6388.51|9
1609598030000|2021-01-02 14:33:50|6429.49|6391.49|6430.16|6392.16|6430.76|6392.76|6429.09|6391.09|10
1609598040000|2021-01-02 14:34:00|6429.82|6391.82|6429.19|6391.19|6429.82|6391.82|6428.79|6390.79|9
1609598050000|2021-01-02 14:34:10|6429.15|6391.15|6428.26|6390.26|6429.88|6391.88|6427.82|6389.82|10
1609598060000|2021-01-02 14:34:20|6428.4|6390.4|6427.91|6389.91|6428.67|6390.67|6427.86|6389.86|9
1609598070000|2021-01-02 14:34:30|6427.99|6389.99|6428.57|6390.57|6428.57|6390.57|6427.82|6389.82|9
1609598080000|2021-01-02 14:34:40|6428.59|6390.59|6429.72|6391.72|6429.72|6391.72|6428.33|6390.33|10
1609598090000|2021-01-02 14:34:50|6429.97|6391.97|6429.26|6391.26|6429.97|6391.97|6429.26|6391.26|10
1609598100000|2021-01-02 14:35:00|6428.84|6390.84|6431.82|6393.82|6432.08|6394.08|6428.84|6390.84|10
1609598110000|2021-01-02 14:35:10|6431.87|6393.87|6428.65|6390.65|6432.1|6394.1|6428.65|6390.65|9
1609598120000|2021-01-02 14:35:20|6428.31|6390.31|6424.75|6386.75|6428.31|6390.31|6424.75|6386.75|10
1609598130000|2021-01-02 14:35:30|6424.66|6386.66|6427.75|6389.75|6427.75|6389.75|6424.44|6386.44|10
1609598140000|2021-01-02 14:35:40|6428.29|6390.29|6428.7|6390.7|6429.79|6391.79|6428.29|6390.29|10
1609598150000|2021-01-02 14:35:50|6428.94|6390.94|6426.86|6388.86|6429.25|6391.25|6426.86|6388.86|9
1609598160000|2021-01-02 14:36:00|6426.91|6388.91|6426.4|6388.4|6427.35|6389.35|6426.4|6388.4|9
1609598170000|2021-01-02 14:36:10|6426.32|6388.32|6424.13|6386.13|6426.32|6388.32|6423.99|6385.99|10
1609598180000|2021-01-02 14:36:20|6424.12|6386.12|6425.85|6387.85|6425.85|6387.85|6423.78|6385.78|10
1609598190000|2021-01-02 14:36:30|6426.05|6388.05|6427.16|6389.16|6427.67|6389.67|6426.05|6388.05|10
1609598200000|2021-01-02 14:36:40|6426.78|6388.78|6431.04|6393.04|6431.04|6393.04|6426.78|6388.78|10
1609598210000|2021-01-02 14:36:50|6431.7|6393.7|6430.82|6392.82|6431.7|6393.7|6430.72|6392.72|10
1609598220000|2021-01-02 14:37:00|6430.55|6392.55|6430.58|6392.58|6430.69|6392.69|6429.89|6391.89|10
1609598230000|2021-01-02 14:37:10|6430.63|6392.63|6433.99|6395.99|6434.05|6396.05|6430.6|6392.6|10
1609598240000|2021-01-02 14:37:20|6434.32|6396.32|6436.21|6398.21|6436.25|6398.25|6434.26|6396.26|10
1609598250000|2021-01-02 14:37:30|6436.75|6398.75|6437.05|6399.05|6437.38|6399.38|6436.41|6398.41|9
1609598260000|2021-01-02 14:37:40|6436.95|6398.95|6436.38|6398.38|6436.95|6398.95|6436.36|6398.36|10
1609598270000|2021-01-02 14:37:50|6436.31|6398.31|6436.2|6398.2|6436.43|6398.43|6435.98|6397.98|10
1609598280000|2021-01-02 14:38:00|6436.18|6398.18|6435.55|6397.55|6436.22|6398.22|6435.42|6397.42|9
1609598290000|2021-01-02 14:38:10|6435.76|6397.76|6434.34|6396.34|6435.76|6397.76|6434.16|6396.16|9
1609598300000|2021-01-02 14:38:20|6434.17|6396.17|6435.97|6397.97|6435.97|6397.97|6434.17|6396.17|10
1609598310000|2021-01-02 14:38:30|6435.94|6397.94|6436.15|6398.15|6436.37|6398.37|6435.77|6397.77|10
1609598320000|2021-01-02 14:38:40|6436.11|6398.11|6435.09|6397.09|6436.58|6398.58|6435.09|6397.09|10
1609598330000|2021-01-02 14:38:50|6434.84|6396.84|6434.72|6396.72|6434.84|6396.84|6433.79|6395.79|9
1609598340000|2021-01-02 14:39:00|6435.08|6397.08|6435.06|6397.06|6435.58|6397.58|6435.02|6397.02|10
1609598350000|2021-01-02 14:39:10|6434.45|6396.45|6434.4|6396.4|6434.55|6396.55|6434.18|6396.18|10
1609598360000|2021-01-02 14:39:20|6434.11|6396.11|6432.5|6394.5|6434.46|6396.46|6432.5|6394.5|9
1609598370000|2021-01-02 14:39:30|6432.31|6394.31|6428.54|6390.54|6432.31|6394.31|6428|6390|10
1609598380000|2021-01-02 14:39:40|6428.51|6390.51|6431.1|6393.1|6431.1|6393.1|6427.91|6389.91|10
1609598390000|2021-01-02 14:39:50|6430.97|6392.97|6433.47|6395.47|6433.66|6395.66|6430.97|6392.97|10
1609598400000|2021-01-02 14:40:00|6433.78|6395.78|6433.02|6395.02|6433.91|6395.91|6432.11|6394.11|10
1609598410000|2021-01-02 14:40:10|6433.3|6395.3|6435.05|6397.05|6435.29|6397.29|6433.3|6395.3|10
1609598420000|2021-01-02 14:40:20|6434.98|6396.98|6434.77|6396.77|6435.36|6397.36|6434.77|6396.77|10
1609598430000|2021-01-02 14:40:30|6434.62|6396.62|6431.41|6393.41|6434.62|6396.62|6431.41|6393.41|10
1609598440000|2021-01-02 14:40:40|6431.72|6393.72|6429.8|6391.8|6431.72|6393.72|6429.8|6391.8|10
1609598450000|2021-01-02 14:40:50|6429.75|6391.75|6426.18|6388.18|6429.75|6391.75|6425.84|6387.84|10
1609598460000|2021-01-02 14:41:00|6426.27|6388.27|6427.39|6389.39|6427.39|6389.39|6426.23|6388.23|10
1609598470000|2021-01-02 14:41:10|6427.54|6389.54|6427.08|6389.08|6429.23|6391.23|6426.75|6388.75|10
1609598480000|2021-01-02 14:41:20|6427.25|6389.25|6425.87|6387.87|6427.48|6389.48|6425.87|6387.87|10
1609598490000|2021-01-02 14:41:30|6425.63|6387.63|6427.29|6389.29|6427.4|6389.4|6425.63|6387.63|10
1609598500000|2021-01-02 14:41:40|6427.23|6389.23|6426.16|6388.16|6427.23|6389.23|6425.87|6387.87|10
1609598510000|2021-01-02 14:41:50|6426.62|6388.62|6426.82|6388.82|6426.99|6388.99|6426.34|6388.34|10
1609598520000|2021-01-02 14:42:00|6426.42|6388.42|6425.8|6387.8|6426.42|6388.42|6425.67|6387.67|9
1609598530000|2021-01-02 14:42:10|6425.66|6387.66|6426.39|6388.39|6426.39|6388.39|6425.36|6387.36|10
1609598540000|2021-01-02 14:42:20|6426.47|6388.47|6428.08|6390.08|6428.08|6390.08|6425.68|6387.68|10
1609598550000|2021-01-02 14:42:30|6428.97|6390.97|6431.66|6393.66|6431.66|6393.66|6428.97|6390.97|10
1609598560000|2021-01-02 14:42:40|6431.41|6393.41|6431.27|6393.27|6431.41|6393.41|6430.93|6392.93|10
1609598570000|2021-01-02 14:42:50|6431.48|6393.48|6429.07|6391.07|6431.48|6393.48|6428.65|6390.65|10
1609598580000|2021-01-02 14:43:00|6429.1|6391.1|6428.36|6390.36|6429.21|6391.21|6428.36|6390.36|10
1609598590000|2021-01-02 14:43:10|6428.21|6390.21|6427.99|6389.99|6428.21|6390.21|6427.69|6389.69|9
1609598600000|2021-01-02 14:43:20|6428.38|6390.38|6428.63|6390.63|6428.63|6390.63|6427.79|6389.79|10
1609598610000|2021-01-02 14:43:30|6428.45|6390.45|6428|6390|6428.45|6390.45|6428|6390|10
1609598620000|2021-01-02 14:43:40|6428.03|6390.03|6429.63|6391.63|6429.63|6391.63|6427.95|6389.95|10
1609598630000|2021-01-02 14:43:50|6429.49|6391.49|6431.51|6393.51|6431.51|6393.51|6429.49|6391.49|10
1609598640000|2021-01-02 14:44:00|6431.76|6393.76|6432.01|6394.01|6432.61|6394.61|6431.58|6393.58|10
1609598650000|2021-01-02 14:44:10|6432.1|6394.1|6431.57|6393.57|6432.26|6394.26|6431.35|6393.35|10
1609598660000|2021-01-02 14:44:20|6431.4|6393.4|6433.95|6395.95|6433.95|6395.95|6431.4|6393.4|9
1609598670000|2021-01-02 14:44:30|6434.1|6396.1|6437.74|6399.74|6437.74|6399.74|6434.1|6396.1|10
1609598680000|2021-01-02 14:44:40|6437.58|6399.58|6440.61|6402.61|6440.61|6402.61|6437.58|6399.58|10
1609598690000|2021-01-02 14:44:50|6441.25|6403.25|6441.53|6403.53|6441.82|6403.82|6441.05|6403.05|10
1609598700000|2021-01-02 14:45:00|6441.29|6403.29|6443.43|6405.43|6443.75|6405.75|6441.03|6403.03|10
1609598710000|2021-01-02 14:45:10|6442.34|6404.34|6439.57|6401.57|6442.84|6404.84|6439.57|6401.57|10
1609598720000|2021-01-02 14:45:20|6438.96|6400.96|6435.38|6397.38|6438.96|6400.96|6435.38|6397.38|10
1609598730000|2021-01-02 14:45:30|6435.58|6397.58|6435.45|6397.45|6435.58|6397.58|6434.68|6396.68|10
1609598740000|2021-01-02 14:45:40|6435.26|6397.26|6435.58|6397.58|6435.8|6397.8|6435.08|6397.08|10
1609598750000|2021-01-02 14:45:50|6435.81|6397.81|6437.88|6399.88|6437.94|6399.94|6435.81|6397.81|10
1609598760000|2021-01-02 14:46:00|6437.81|6399.81|6439.61|6401.61|6439.61|6401.61|6437.37|6399.37|10
1609598770000|2021-01-02 14:46:10|6439.57|6401.57|6439.4|6401.4|6439.88|6401.88|6439.25|6401.25|10
1609598780000|2021-01-02 14:46:20|6439.54|6401.54|6441.28|6403.28|6441.29|6403.29|6439.54|6401.54|10
1609598790000|2021-01-02 14:46:30|6441.15|6403.15|6441.22|6403.22|6441.71|6403.71|6440.69|6402.69|10
1609598800000|2021-01-02 14:46:40|6440.96|6402.96|6442.89|6404.89|6442.89|6404.89|6440.15|6402.15|10
1609598810000|2021-01-02 14:46:50|6443.3|6405.3|6439.42|6401.42|6443.58|6405.58|6439.42|6401.42|10
1609598820000|2021-01-02 14:47:00|6437.76|6399.76|6436.01|6398.01|6437.76|6399.76|6436.01|6398.01|10
1609598830000|2021-01-02 14:47:10|6435.52|6397.52|6435.75|6397.75|6435.78|6397.78|6435.45|6397.45|10
1609598840000|2021-01-02 14:47:20|6435.67|6397.67|6435.59|6397.59|6435.67|6397.67|6435.18|6397.18|10
1609598850000|2021-01-02 14:47:30|6435.39|6397.39|6437.04|6399.04|6437.04|6399.04|6435.39|6397.39|10
1609598860000|2021-01-02 14:47:40|6436.61|6398.61|6436.95|6398.95|6436.98|6398.98|6436.61|6398.61|10
1609598870000|2021-01-02 14:47:50|6436.41|6398.41|6436.34|6398.34|6436.55|6398.55|6436.27|6398.27|10
1609598880000|2021-01-02 14:48:00|6437.74|6399.74|6440.32|6402.32|6440.32|6402.32|6437.74|6399.74|10
1609598890000|2021-01-02 14:48:10|6440.72|6402.72|6439.52|6401.52|6440.72|6402.72|6439.52|6401.52|10
1609598900000|2021-01-02 14:48:20|6439.13|6401.13|6436.93|6398.93|6439.13|6401.13|6435.28|6397.28|10
1609598910000|2021-01-02 14:48:30|6436.77|6398.77|6437.61|6399.61|6439.51|6401.51|6436.77|6398.77|9
1609598920000|2021-01-02 14:48:40|6437.65|6399.65|6438.68|6400.68|6438.68|6400.68|6436.3|6398.3|10
1609598930000|2021-01-02 14:48:50|6438.66|6400.66|6441.56|6403.56|6441.56|6403.56|6438.41|6400.41|10
1609598940000|2021-01-02 14:49:00|6441.3|6403.3|6442.15|6404.15|6442.15|6404.15|6441.3|6403.3|10
1609598950000|2021-01-02 14:49:10|6442.62|6404.62|6442.69|6404.69|6442.88|6404.88|6442.5|6404.5|10
1609598960000|2021-01-02 14:49:20|6442.78|6404.78|6440.23|6402.23|6443.09|6405.09|6440.23|6402.23|10
1609598970000|2021-01-02 14:49:30|6439.38|6401.38|6440.74|6402.74|6440.74|6402.74|6438.27|6400.27|10
1609598980000|2021-01-02 14:49:40|6441.38|6403.38|6443.64|6405.64|6443.64|6405.64|6441.38|6403.38|10
1609598990000|2021-01-02 14:49:50|6444.52|6406.52|6443.98|6405.98|6444.53|6406.53|6443.98|6405.98|10
1609599000000|2021-01-02 14:50:00|6443.99|6405.99|6444.74|6406.74|6444.89|6406.89|6443.75|6405.75|10
1609599010000|2021-01-02 14:50:10|6444.7|6406.7|6444.16|6406.16|6445.09|6407.09|6444.16|6406.16|10
1609599020000|2021-01-02 14:50:20|6444.6|6406.6|6443.96|6405.96|6444.64|6406.64|6443.53|6405.53|10
1609599030000|2021-01-02 14:50:30|6443.84|6405.84|6442.35|6404.35|6443.84|6405.84|6442.35|6404.35|10
1609599040000|2021-01-02 14:50:40|6440.27|6402.27|6435.88|6397.88|6440.27|6402.27|6435.88|6397.88|9
1609599050000|2021-01-02 14:50:50|6435.54|6397.54|6432.22|6394.22|6435.54|6397.54|6432.22|6394.22|10
1609599060000|2021-01-02 14:51:00|6431.83|6393.83|6432.65|6394.65|6433.17|6395.17|6431.39|6393.39|10
1609599070000|2021-01-02 14:51:10|6432.89|6394.89|6435.44|6397.44|6435.44|6397.44|6432.89|6394.89|10
1609599080000|2021-01-02 14:51:20|6435.25|6397.25|6436.69|6398.69|6436.69|6398.69|6435.25|6397.25|10
1609599090000|2021-01-02 14:51:30|6437.07|6399.07|6436.96|6398.96|6437.4|6399.4|6436.95|6398.95|10
1609599100000|2021-01-02 14:51:40|6436.63|6398.63|6436.64|6398.64|6436.96|6398.96|6436.01|6398.01|10
1609599110000|2021-01-02 14:51:50|6436.75|6398.75|6436|6398|6436.75|6398.75|6436|6398|10
1609599120000|2021-01-02 14:52:00|6435.97|6397.97|6435.11|6397.11|6435.97|6397.97|6434.85|6396.85|10
1609599130000|2021-01-02 14:52:10|6435.21|6397.21|6435.47|6397.47|6435.66|6397.66|6435.05|6397.05|10
1609599140000|2021-01-02 14:52:20|6435.41|6397.41|6435.32|6397.32|6435.47|6397.47|6435.14|6397.14|10
1609599150000|2021-01-02 14:52:30|6435.24|6397.24|6434.92|6396.92|6435.36|6397.36|6434.82|6396.82|10
1609599160000|2021-01-02 14:52:40|6434.96|6396.96|6440.39|6402.39|6440.39|6402.39|6434.96|6396.96|10
1609599170000|2021-01-02 14:52:50|6440.58|6402.58|6442.12|6404.12|6442.9|6404.9|6440.58|6402.58|10
1609599180000|2021-01-02 14:53:00|6441.8|6403.8|6441.75|6403.75|6441.8|6403.8|6441.07|6403.07|10
1609599190000|2021-01-02 14:53:10|6441.36|6403.36|6441.55|6403.55|6441.69|6403.69|6440.99|6402.99|10
1609599200000|2021-01-02 14:53:20|6441.18|6403.18|6440.53|6402.53|6441.73|6403.73|6440.53|6402.53|10
1609599210000|2021-01-02 14:53:30|6440.49|6402.49|6436.7|6398.7|6440.49|6402.49|6435.81|6397.81|10
1609599220000|2021-01-02 14:53:40|6435.69|6397.69|6434.09|6396.09|6435.69|6397.69|6432.28|6394.28|10
1609599230000|2021-01-02 14:53:50|6433.93|6395.93|6433.93|6395.93|6434.06|6396.06|6432.6|6394.6|10
1609599240000|2021-01-02 14:54:00|6433.34|6395.34|6436.23|6398.23|6436.23|6398.23|6432.9|6394.9|10
1609599250000|2021-01-02 14:54:10|6436.27|6398.27|6436.28|6398.28|6436.68|6398.68|6436.23|6398.23|10
1609599260000|2021-01-02 14:54:20|6436.4|6398.4|6436.03|6398.03|6436.4|6398.4|6435.85|6397.85|10
1609599270000|2021-01-02 14:54:30|6436.11|6398.11|6431.25|6393.25|6436.11|6398.11|6431.25|6393.25|10
1609599280000|2021-01-02 14:54:40|6430.23|6392.23|6427.84|6389.84|6430.23|6392.23|6427.56|6389.56|10
1609599290000|2021-01-02 14:54:50|6427.66|6389.66|6428.53|6390.53|6428.53|6390.53|6427.65|6389.65|10
1609599300000|2021-01-02 14:55:00|6428.3|6390.3|6429.44|6391.44|6429.44|6391.44|6427.91|6389.91|10
1609599310000|2021-01-02 14:55:10|6429.26|6391.26|6432.95|6394.95|6432.95|6394.95|6429.26|6391.26|10
1609599320000|2021-01-02 14:55:20|6433.77|6395.77|6434.92|6396.92|6434.92|6396.92|6433.77|6395.77|9
1609599330000|2021-01-02 14:55:30|6435.05|6397.05|6435.93|6397.93|6436.03|6398.03|6435.05|6397.05|10
1609599340000|2021-01-02 14:55:40|6436.04|6398.04|6437.3|6399.3|6437.73|6399.73|6435.75|6397.75|10
1609599350000|2021-01-02 14:55:50|6437.39|6399.39|6439.84|6401.84|6439.84|6401.84|6437.39|6399.39|10
1609599360000|2021-01-02 14:56:00|6440.22|6402.22|6440.42|6402.42|6440.53|6402.53|6440.12|6402.12|10
1609599370000|2021-01-02 14:56:10|6440.43|6402.43|6440.17|6402.17|6440.53|6402.53|6439.78|6401.78|9
1609599380000|2021-01-02 14:56:20|6440.24|6402.24|6441.6|6403.6|6441.6|6403.6|6440.24|6402.24|10
1609599390000|2021-01-02 14:56:30|6441.9|6403.9|6441.95|6403.95|6442.43|6404.43|6441.75|6403.75|9
1609599400000|2021-01-02 14:56:40|6441.54|6403.54|6440.53|6402.53|6441.54|6403.54|6440.53|6402.53|10
1609599410000|2021-01-02 14:56:50|6440.5|6402.5|6440.82|6402.82|6441.1|6403.1|6440.24|6402.24|10
1609599420000|2021-01-02 14:57:00|6441.78|6403.78|6443.49|6405.49|6443.49|6405.49|6441.48|6403.48|10
1609599430000|2021-01-02 14:57:10|6443.77|6405.77|6445.33|6407.33|6445.33|6407.33|6443.77|6405.77|10
1609599440000|2021-01-02 14:57:20|6445.28|6407.28|6446.53|6408.53|6446.77|6408.77|6445.28|6407.28|10
1609599450000|2021-01-02 14:57:30|6446.43|6408.43|6446.33|6408.33|6446.82|6408.82|6446.25|6408.25|10
1609599460000|2021-01-02 14:57:40|6445.41|6407.41|6444.84|6406.84|6446.04|6408.04|6444.84|6406.84|10
1609599470000|2021-01-02 14:57:50|6445.11|6407.11|6445.25|6407.25|6445.27|6407.27|6444.96|6406.96|9
1609599480000|2021-01-02 14:58:00|6445.2|6407.2|6442.96|6404.96|6445.39|6407.39|6442.96|6404.96|10
1609599490000|2021-01-02 14:58:10|6441.88|6403.88|6443.7|6405.7|6443.7|6405.7|6441.45|6403.45|10
1609599500000|2021-01-02 14:58:20|6444.19|6406.19|6445.19|6407.19|6445.26|6407.26|6444.19|6406.19|10
1609599510000|2021-01-02 14:58:30|6444.9|6406.9|6444.67|6406.67|6445.32|6407.32|6444.67|6406.67|9
1609599520000|2021-01-02 14:58:40|6444.87|6406.87|6445.8|6407.8|6446.34|6408.34|6444.87|6406.87|9
1609599530000|2021-01-02 14:58:50|6445.81|6407.81|6445.11|6407.11|6445.81|6407.81|6444.79|6406.79|10
1609599540000|2021-01-02 14:59:00|6444.86|6406.86|6444.55|6406.55|6445.02|6407.02|6444.55|6406.55|10
1609599550000|2021-01-02 14:59:10|6444.73|6406.73|6444.75|6406.75|6445.29|6407.29|6443.99|6405.99|10
1609599560000|2021-01-02 14:59:20|6444.77|6406.77|6445.99|6407.99|6445.99|6407.99|6444.77|6406.77|10
1609599570000|2021-01-02 14:59:30|6445.88|6407.88|6445.81|6407.81|6445.88|6407.88|6445.27|6407.27|10
1609599580000|2021-01-02 14:59:40|6445.8|6407.8|6444.61|6406.61|6445.8|6407.8|6444.61|6406.61|10
1609599590000|2021-01-02 14:59:50|6444.77|6406.77|6445.14|6407.14|6445.57|6407.57|6444.77|6406.77|10
1609599600000|2021-01-02 15:00:00|6445.21|6407.21|6447.93|6409.93|6447.93|6409.93|6444.84|6406.84|10
1609599610000|2021-01-02 15:00:10|6448|6410|6452.09|6414.09|6452.09|6414.09|6448|6410|10
1609599620000|2021-01-02 15:00:20|6452.02|6414.02|6453.73|6415.73|6453.76|6415.76|6449.96|6411.96|10
1609599630000|2021-01-02 15:00:30|6453.81|6415.81|6450.84|6412.84|6454.16|6416.16|6450.84|6412.84|10
1609599640000|2021-01-02 15:00:40|6450.46|6412.46|6454.33|6416.33|6454.33|6416.33|6450.46|6412.46|10
1609599650000|2021-01-02 15:00:50|6454.93|6416.93|6455.64|6417.64|6455.73|6417.73|6454.93|6416.93|10
1609599660000|2021-01-02 15:01:00|6455.51|6417.51|6457.38|6419.38|6457.38|6419.38|6455.51|6417.51|10
1609599670000|2021-01-02 15:01:10|6457.45|6419.45|6458.45|6420.45|6458.86|6420.86|6457.45|6419.45|10
1609599680000|2021-01-02 15:01:20|6458.43|6420.43|6458.01|6420.01|6458.72|6420.72|6458.01|6420.01|10
1609599690000|2021-01-02 15:01:30|6458.31|6420.31|6456.79|6418.79|6458.31|6420.31|6456.79|6418.79|10
1609599700000|2021-01-02 15:01:40|6456.63|6418.63|6456.73|6418.73|6457.05|6419.05|6455.67|6417.67|10
1609599710000|2021-01-02 15:01:50|6455.97|6417.97|6454.23|6416.23|6455.97|6417.97|6454.17|6416.17|10
1609599720000|2021-01-02 15:02:00|6454.17|6416.17|6454.55|6416.55|6454.81|6416.81|6454.17|6416.17|10
1609599730000|2021-01-02 15:02:10|6455.98|6417.98|6454.38|6416.38|6455.98|6417.98|6454.11|6416.11|10
1609599740000|2021-01-02 15:02:20|6453.47|6415.47|6455.43|6417.43|6455.43|6417.43|6453.07|6415.07|10
1609599750000|2021-01-02 15:02:30|6455.6|6417.6|6454.98|6416.98|6455.66|6417.66|6454.98|6416.98|10
1609599760000|2021-01-02 15:02:40|6455.18|6417.18|6455.23|6417.23|6455.23|6417.23|6454.92|6416.92|10
1609599770000|2021-01-02 15:02:50|6454.69|6416.69|6455.45|6417.45|6455.45|6417.45|6454.52|6416.52|10
1609599780000|2021-01-02 15:03:00|6455.4|6417.4|6455.61|6417.61|6455.74|6417.74|6455.19|6417.19|9
1609599790000|2021-01-02 15:03:10|6455.36|6417.36|6456.96|6418.96|6457.27|6419.27|6455.36|6417.36|10
1609599800000|2021-01-02 15:03:20|6456.63|6418.63|6456.25|6418.25|6456.9|6418.9|6456.25|6418.25|9
1609599810000|2021-01-02 15:03:30|6456.5|6418.5|6455.22|6417.22|6456.62|6418.62|6454.91|6416.91|10
1609599820000|2021-01-02 15:03:40|6455.04|6417.04|6454.44|6416.44|6455.06|6417.06|6454.41|6416.41|9
1609599830000|2021-01-02 15:03:50|6453.93|6415.93|6453.54|6415.54|6454.04|6416.04|6453.29|6415.29|10
1609599840000|2021-01-02 15:04:00|6453.39|6415.39|6451.36|6413.36|6453.39|6415.39|6451.36|6413.36|10
1609599850000|2021-01-02 15:04:10|6451.29|6413.29|6450.44|6412.44|6451.29|6413.29|6450.44|6412.44|10
1609599860000|2021-01-02 15:04:20|6450.08|6412.08|6449.31|6411.31|6450.18|6412.18|6449.28|6411.28|10
1609599870000|2021-01-02 15:04:30|6449.11|6411.11|6451.03|6413.03|6451.14|6413.14|6449.11|6411.11|10
1609599880000|2021-01-02 15:04:40|6452.14|6414.14|6453.3|6415.3|6453.3|6415.3|6450.75|6412.75|9
1609599890000|2021-01-02 15:04:50|6453.48|6415.48|6452.17|6414.17|6453.48|6415.48|6452.17|6414.17|10
1609599900000|2021-01-02 15:05:00|6451.88|6413.88|6451.42|6413.42|6452.02|6414.02|6451.42|6413.42|9
1609599910000|2021-01-02 15:05:10|6451.15|6413.15|6447.19|6409.19|6451.15|6413.15|6447.19|6409.19|10
1609599920000|2021-01-02 15:05:20|6446.66|6408.66|6445.25|6407.25|6446.66|6408.66|6445.14|6407.14|10
1609599930000|2021-01-02 15:05:30|6445|6407|6445.17|6407.17|6445.34|6407.34|6444.97|6406.97|10
1609599940000|2021-01-02 15:05:40|6445.3|6407.3|6445.23|6407.23|6445.36|6407.36|6445.15|6407.15|9
1609599950000|2021-01-02 15:05:50|6444.92|6406.92|6444.63|6406.63|6445.4|6407.4|6444.63|6406.63|10
1609599960000|2021-01-02 15:06:00|6444.82|6406.82|6442.63|6404.63|6444.82|6406.82|6442.56|6404.56|10
1609599970000|2021-01-02 15:06:10|6442.68|6404.68|6443.49|6405.49|6443.49|6405.49|6442.68|6404.68|10
1609599980000|2021-01-02 15:06:20|6443.71|6405.71|6443.87|6405.87|6443.92|6405.92|6443.22|6405.22|10
1609599990000|2021-01-02 15:06:30|6445.99|6407.99|6449.27|6411.27|6449.27|6411.27|6445.99|6407.99|10
1609600000000|2021-01-02 15:06:40|6449.56|6411.56|6450.61|6412.61|6450.75|6412.75|6449.39|6411.39|10
1609600010000|2021-01-02 15:06:50|6450.81|6412.81|6450.59|6412.59|6450.89|6412.89|6450.24|6412.24|10
1609600020000|2021-01-02 15:07:00|6450.67|6412.67|6450.26|6412.26|6450.67|6412.67|6450.26|6412.26|10
1609600030000|2021-01-02 15:07:10|6450.17|6412.17|6447.82|6409.82|6450.17|6412.17|6447.8|6409.8|10
1609600040000|2021-01-02 15:07:20|6447.54|6409.54|6446.85|6408.85|6447.54|6409.54|6446.68|6408.68|10
1609600050000|2021-01-02 15:07:30|6447.24|6409.24|6448.89|6410.89|6448.89|6410.89|6447.22|6409.22|10
1609600060000|2021-01-02 15:07:40|6448.74|6410.74|6448.48|6410.48|6448.91|6410.91|6447.91|6409.91|10
1609600070000|2021-01-02 15:07:50|6448.5|6410.5|6447.89|6409.89|6448.54|6410.54|6447.74|6409.74|8
1609600080000|2021-01-02 15:08:00|6447.68|6409.68|6447.28|6409.28|6447.89|6409.89|6447.28|6409.28|9
1609600090000|2021-01-02 15:08:10|6447.25|6409.25|6446.41|6408.41|6447.35|6409.35|6446.38|6408.38|10
1609600100000|2021-01-02 15:08:20|6446.1|6408.1|6445.74|6407.74|6446.15|6408.15|6445.74|6407.74|10
1609600110000|2021-01-02 15:08:30|6445.91|6407.91|6443.8|6405.8|6445.91|6407.91|6443.64|6405.64|10
1609600120000|2021-01-02 15:08:40|6444|6406|6444.38|6406.38|6444.72|6406.72|6444|6406|10
1609600130000|2021-01-02 15:08:50|6444.84|6406.84|6446.19|6408.19|6446.39|6408.39|6444.84|6406.84|10
1609600140000|2021-01-02 15:09:00|6446.33|6408.33|6445.9|6407.9|6446.33|6408.33|6445.81|6407.81|10
1609600150000|2021-01-02 15:09:10|6446.28|6408.28|6446.71|6408.71|6446.71|6408.71|6446.27|6408.27|10
1609600160000|2021-01-02 15:09:20|6446.38|6408.38|6446.77|6408.77|6447.03|6409.03|6446.38|6408.38|9
1609600170000|2021-01-02 15:09:30|6446.61|6408.61|6446.76|6408.76|6447.48|6409.48|6446.56|6408.56|9
1609600180000|2021-01-02 15:09:40|6446.56|6408.56|6444.99|6406.99|6446.56|6408.56|6444.99|6406.99|10
1609600190000|2021-01-02 15:09:50|6444.88|6406.88|6444.94|6406.94|6444.94|6406.94|6444.08|6406.08|10
1609600200000|2021-01-02 15:10:00|6445.41|6407.41|6445.63|6407.63|6445.7|6407.7|6444.43|6406.43|10
1609600210000|2021-01-02 15:10:10|6445.6|6407.6|6445.42|6407.42|6445.66|6407.66|6445.3|6407.3|10
1609600220000|2021-01-02 15:10:20|6445.38|6407.38|6447.36|6409.36|6447.36|6409.36|6445.38|6407.38|9
1609600230000|2021-01-02 15:10:30|6446.17|6408.17|6446.65|6408.65|6447.65|6409.65|6446.17|6408.17|10
1609600240000|2021-01-02 15:10:40|6446.27|6408.27|6444.5|6406.5|6446.27|6408.27|6444.43|6406.43|10
1609600250000|2021-01-02 15:10:50|6443.74|6405.74|6444.82|6406.82|6444.82|6406.82|6442.96|6404.96|10
1609600260000|2021-01-02 15:11:00|6445.25|6407.25|6445.93|6407.93|6445.93|6407.93|6445.25|6407.25|10
1609600270000|2021-01-02 15:11:10|6446.14|6408.14|6445.21|6407.21|6446.53|6408.53|6444.71|6406.71|10
1609600280000|2021-01-02 15:11:20|6444.59|6406.59|6444.36|6406.36|6444.84|6406.84|6444.17|6406.17|10
1609600290000|2021-01-02 15:11:30|6443.77|6405.77|6445.67|6407.67|6445.67|6407.67|6443.52|6405.52|10
1609600300000|2021-01-02 15:11:40|6446.12|6408.12|6447.88|6409.88|6447.88|6409.88|6446.12|6408.12|10
1609600310000|2021-01-02 15:11:50|6448.04|6410.04|6448.78|6410.78|6448.78|6410.78|6447.72|6409.72|10
1609600320000|2021-01-02 15:12:00|6448.95|6410.95|6450.84|6412.84|6450.84|6412.84|6448.87|6410.87|10
1609600330000|2021-01-02 15:12:10|6450.98|6412.98|6450.44|6412.44|6451.28|6413.28|6449.27|6411.27|10
1609600340000|2021-01-02 15:12:20|6450.67|6412.67|6451.71|6413.71|6452.01|6414.01|6450.67|6412.67|10
1609600350000|2021-01-02 15:12:30|6451.78|6413.78|6448.52|6410.52|6451.78|6413.78|6448.52|6410.52|10
1609600360000|2021-01-02 15:12:40|6448.57|6410.57|6452.34|6414.34|6452.34|6414.34|6448.57|6410.57|9
1609600370000|2021-01-02 15:12:50|6452.01|6414.01|6452.34|6414.34|6452.53|6414.53|6452.01|6414.01|9
1609600380000|2021-01-02 15:13:00|6452.57|6414.57|6449.09|6411.09|6452.66|6414.66|6449.09|6411.09|10
1609600390000|2021-01-02 15:13:10|6449|6411|6451.41|6413.41|6451.41|6413.41|6448.9|6410.9|10
1609600400000|2021-01-02 15:13:20|6452.42|6414.42|6452.18|6414.18|6452.42|6414.42|6451.16|6413.16|10
1609600410000|2021-01-02 15:13:30|6452.26|6414.26|6452.73|6414.73|6452.73|6414.73|6452.1|6414.1|10
1609600420000|2021-01-02 15:13:40|6453.2|6415.2|6452.3|6414.3|6453.2|6415.2|6452.3|6414.3|8
1609600430000|2021-01-02 15:13:50|6451.86|6413.86|6451.23|6413.23|6452.29|6414.29|6451.23|6413.23|10
1609600440000|2021-01-02 15:14:00|6451.29|6413.29|6450.71|6412.71|6451.29|6413.29|6450.32|6412.32|10
1609600450000|2021-01-02 15:14:10|6450.76|6412.76|6452.9|6414.9|6452.9|6414.9|6450.76|6412.76|10
1609600460000|2021-01-02 15:14:20|6453.11|6415.11|6453.36|6415.36|6453.55|6415.55|6453.07|6415.07|10
1609600470000|2021-01-02 15:14:30|6453.48|6415.48|6454.19|6416.19|6454.19|6416.19|6453.29|6415.29|9
1609600480000|2021-01-02 15:14:40|6454.26|6416.26|6454.84|6416.84|6454.84|6416.84|6453.7|6415.7|10
1609600490000|2021-01-02 15:14:50|6454.78|6416.78|6450.67|6412.67|6454.94|6416.94|6450.67|6412.67|10
1609600500000|2021-01-02 15:15:00|6450.84|6412.84|6450.74|6412.74|6450.84|6412.84|6449.83|6411.83|10
1609600510000|2021-01-02 15:15:10|6451.01|6413.01|6451.2|6413.2|6451.2|6413.2|6450.88|6412.88|9
1609600520000|2021-01-02 15:15:20|6451.76|6413.76|6455.16|6417.16|6455.16|6417.16|6451.76|6413.76|10
1609600530000|2021-01-02 15:15:30|6455.38|6417.38|6456.12|6418.12|6456.66|6418.66|6455.38|6417.38|10
1609600540000|2021-01-02 15:15:40|6455.97|6417.97|6453.66|6415.66|6456.05|6418.05|6453.52|6415.52|10
1609600550000|2021-01-02 15:15:50|6453.11|6415.11|6453.27|6415.27|6453.27|6415.27|6452.78|6414.78|10
1609600560000|2021-01-02 15:16:00|6455.15|6417.15|6453.52|6415.52|6455.15|6417.15|6453.46|6415.46|10
1609600570000|2021-01-02 15:16:10|6453.46|6415.46|6457.68|6419.68|6457.68|6419.68|6453.46|6415.46|9
1609600580000|2021-01-02 15:16:20|6457.64|6419.64|6459.05|6421.05|6459.22|6421.22|6457.64|6419.64|10
1609600590000|2021-01-02 15:16:30|6459.16|6421.16|6459.11|6421.11|6459.38|6421.38|6459.04|6421.04|10
1609600600000|2021-01-02 15:16:40|6459.08|6421.08|6457.19|6419.19|6459.19|6421.19|6457.19|6419.19|10
1609600610000|2021-01-02 15:16:50|6458.41|6420.41|6458.08|6420.08|6458.41|6420.41|6456.89|6418.89|9
1609600620000|2021-01-02 15:17:00|6457.58|6419.58|6457.7|6419.7|6457.75|6419.75|6457.46|6419.46|10
1609600630000|2021-01-02 15:17:10|6457.68|6419.68|6457.57|6419.57|6458.1|6420.1|6457.47|6419.47|10
1609600640000|2021-01-02 15:17:20|6457.47|6419.47|6454.45|6416.45|6457.47|6419.47|6454.39|6416.39|9
1609600650000|2021-01-02 15:17:30|6454.25|6416.25|6453.86|6415.86|6455.07|6417.07|6453.86|6415.86|10
1609600660000|2021-01-02 15:17:40|6453.74|6415.74|6457.49|6419.49|6457.49|6419.49|6453.74|6415.74|10
1609600670000|2021-01-02 15:17:50|6457.48|6419.48|6457.68|6419.68|6457.73|6419.73|6457.44|6419.44|8
1609600680000|2021-01-02 15:18:00|6457.82|6419.82|6457.51|6419.51|6457.82|6419.82|6457.32|6419.32|10
1609600690000|2021-01-02 15:18:10|6457.33|6419.33|6454.66|6416.66|6457.33|6419.33|6454.66|6416.66|10
1609600700000|2021-01-02 15:18:20|6454.14|6416.14|6451.66|6413.66|6454.14|6416.14|6451.66|6413.66|10
1609600710000|2021-01-02 15:18:30|6451.4|6413.4|6451.96|6413.96|6452.28|6414.28|6450.76|6412.76|10
1609600720000|2021-01-02 15:18:40|6452.11|6414.11|6449.38|6411.38|6452.11|6414.11|6449.38|6411.38|10
1609600730000|2021-01-02 15:18:50|6448.82|6410.82|6448.27|6410.27|6449|6411|6448.1|6410.1|10
1609600740000|2021-01-02 15:19:00|6448.17|6410.17|6446|6408|6448.17|6410.17|6446|6408|9
1609600750000|2021-01-02 15:19:10|6445.84|6407.84|6443.99|6405.99|6446.09|6408.09|6443.99|6405.99|10
1609600760000|2021-01-02 15:19:20|6444.05|6406.05|6443.91|6405.91|6444.05|6406.05|6443.27|6405.27|10
1609600770000|2021-01-02 15:19:30|6443.63|6405.63|6446.5|6408.5|6446.5|6408.5|6443.63|6405.63|10
1609600780000|2021-01-02 15:19:40|6446.63|6408.63|6449.85|6411.85|6449.97|6411.97|6446.63|6408.63|10
1609600790000|2021-01-02 15:19:50|6449.84|6411.84|6450.73|6412.73|6450.89|6412.89|6449.75|6411.75|10
1609600800000|2021-01-02 15:20:00|6450.75|6412.75|6450.83|6412.83|6450.83|6412.83|6450.15|6412.15|10
1609600810000|2021-01-02 15:20:10|6451.07|6413.07|6451.14|6413.14|6451.49|6413.49|6450.98|6412.98|10
1609600820000|2021-01-02 15:20:20|6451.15|6413.15|6455.81|6417.81|6455.81|6417.81|6451.15|6413.15|10
1609600830000|2021-01-02 15:20:30|6455.98|6417.98|6458.5|6420.5|6458.55|6420.55|6455.98|6417.98|10
1609600840000|2021-01-02 15:20:40|6457.28|6419.28|6457.69|6419.69|6457.98|6419.98|6457.28|6419.28|9
1609600850000|2021-01-02 15:20:50|6457.51|6419.51|6457.8|6419.8|6458.11|6420.11|6457.36|6419.36|10
1609600860000|2021-01-02 15:21:00|6457.98|6419.98|6459.46|6421.46|6459.83|6421.83|6457.98|6419.98|10
1609600870000|2021-01-02 15:21:10|6459.97|6421.97|6460.82|6422.82|6460.82|6422.82|6459.61|6421.61|10
1609600880000|2021-01-02 15:21:20|6461.13|6423.13|6461.02|6423.02|6461.71|6423.71|6460.81|6422.81|10
1609600890000|2021-01-02 15:21:30|6460.86|6422.86|6458.62|6420.62|6460.86|6422.86|6458.62|6420.62|10
1609600900000|2021-01-02 15:21:40|6458.07|6420.07|6455.29|6417.29|6458.07|6420.07|6455.29|6417.29|10
1609600910000|2021-01-02 15:21:50|6455.3|6417.3|6452.24|6414.24|6455.35|6417.35|6452.24|6414.24|10
1609600920000|2021-01-02 15:22:00|6451.77|6413.77|6454.99|6416.99|6454.99|6416.99|6451.77|6413.77|10
1609600930000|2021-01-02 15:22:10|6454.45|6416.45|6454.64|6416.64|6454.87|6416.87|6454.2|6416.2|10
1609600940000|2021-01-02 15:22:20|6454.88|6416.88|6455.44|6417.44|6455.44|6417.44|6454.25|6416.25|10
1609600950000|2021-01-02 15:22:30|6455.52|6417.52|6455.66|6417.66|6456.03|6418.03|6455.12|6417.12|10
1609600960000|2021-01-02 15:22:40|6455.75|6417.75|6455.01|6417.01|6455.75|6417.75|6455.01|6417.01|9
1609600970000|2021-01-02 15:22:50|6454.79|6416.79|6454.87|6416.87|6455.02|6417.02|6454.46|6416.46|10
1609600980000|2021-01-02 15:23:00|6454.9|6416.9|6455.94|6417.94|6455.94|6417.94|6454.9|6416.9|10
1609600990000|2021-01-02 15:23:10|6456|6418|6457.45|6419.45|6457.45|6419.45|6456|6418|10
1609601000000|2021-01-02 15:23:20|6457.4|6419.4|6457.86|6419.86|6458.04|6420.04|6457.4|6419.4|10
1609601010000|2021-01-02 15:23:30|6457.68|6419.68|6456.34|6418.34|6457.68|6419.68|6456.34|6418.34|10
1609601020000|2021-01-02 15:23:40|6455.93|6417.93|6455.48|6417.48|6456.16|6418.16|6455.48|6417.48|10
1609601030000|2021-01-02 15:23:50|6455.33|6417.33|6455.7|6417.7|6455.72|6417.72|6455.13|6417.13|10
1609601040000|2021-01-02 15:24:00|6455.54|6417.54|6456.76|6418.76|6456.97|6418.97|6455.54|6417.54|10
1609601050000|2021-01-02 15:24:10|6456.78|6418.78|6457.31|6419.31|6457.94|6419.94|6456.78|6418.78|10
1609601060000|2021-01-02 15:24:20|6457.29|6419.29|6457.15|6419.15|6457.37|6419.37|6456.97|6418.97|10
1609601070000|2021-01-02 15:24:30|6456.78|6418.78|6456.55|6418.55|6457.27|6419.27|6456.45|6418.45|10
1609601080000|2021-01-02 15:24:40|6456.36|6418.36|6458.12|6420.12|6458.33|6420.33|6456.36|6418.36|10
1609601090000|2021-01-02 15:24:50|6457.51|6419.51|6457.09|6419.09|6457.66|6419.66|6456.76|6418.76|10
1609601100000|2021-01-02 15:25:00|6456.92|6418.92|6456.56|6418.56|6457.15|6419.15|6456.27|6418.27|10
1609601110000|2021-01-02 15:25:10|6456.58|6418.58|6456.81|6418.81|6456.88|6418.88|6456.23|6418.23|10
1609601120000|2021-01-02 15:25:20|6457.04|6419.04|6457.62|6419.62|6457.67|6419.67|6457.04|6419.04|10
1609601130000|2021-01-02 15:25:30|6457.57|6419.57|6458.37|6420.37|6458.37|6420.37|6457.57|6419.57|10
1609601140000|2021-01-02 15:25:40|6458.99|6420.99|6459.88|6421.88|6460.05|6422.05|6458.99|6420.99|10
1609601150000|2021-01-02 15:25:50|6459.82|6421.82|6459.91|6421.91|6460.15|6422.15|6459.82|6421.82|10
1609601160000|2021-01-02 15:26:00|6459.99|6421.99|6459.03|6421.03|6460.2|6422.2|6458.81|6420.81|10
1609601170000|2021-01-02 15:26:10|6459.2|6421.2|6458.71|6420.71|6459.5|6421.5|6458.71|6420.71|10
1609601180000|2021-01-02 15:26:20|6458.38|6420.38|6457.3|6419.3|6458.38|6420.38|6457.3|6419.3|10
1609601190000|2021-01-02 15:26:30|6457.22|6419.22|6456.46|6418.46|6457.22|6419.22|6456.38|6418.38|8
1609601200000|2021-01-02 15:26:40|6456.58|6418.58|6457.87|6419.87|6457.88|6419.88|6456.58|6418.58|10
1609601210000|2021-01-02 15:26:50|6457.61|6419.61|6456.47|6418.47|6457.61|6419.61|6456.37|6418.37|9
1609601220000|2021-01-02 15:27:00|6456.64|6418.64|6456.56|6418.56|6456.64|6418.64|6456.12|6418.12|10
1609601230000|2021-01-02 15:27:10|6456.24|6418.24|6455.36|6417.36|6456.29|6418.29|6455.25|6417.25|10
1609601240000|2021-01-02 15:27:20|6455.41|6417.41|6456.79|6418.79|6456.79|6418.79|6455.41|6417.41|10
1609601250000|2021-01-02 15:27:30|6457.06|6419.06|6455.84|6417.84|6457.18|6419.18|6455.67|6417.67|10
1609601260000|2021-01-02 15:27:40|6455.91|6417.91|6454.98|6416.98|6455.91|6417.91|6454.6|6416.6|10
1609601270000|2021-01-02 15:27:50|6454.71|6416.71|6453.07|6415.07|6454.71|6416.71|6453.07|6415.07|10
1609601280000|2021-01-02 15:28:00|6453.21|6415.21|6453.59|6415.59|6453.72|6415.72|6452.91|6414.91|10
1609601290000|2021-01-02 15:28:10|6453.73|6415.73|6455.39|6417.39|6455.39|6417.39|6453.73|6415.73|10
1609601300000|2021-01-02 15:28:20|6455.57|6417.57|6456.13|6418.13|6456.13|6418.13|6455.47|6417.47|10
1609601310000|2021-01-02 15:28:30|6456.16|6418.16|6454.44|6416.44|6456.16|6418.16|6454.42|6416.42|9
1609601320000|2021-01-02 15:28:40|6454.41|6416.41|6455.31|6417.31|6455.31|6417.31|6454.37|6416.37|10
1609601330000|2021-01-02 15:28:50|6455.12|6417.12|6455.73|6417.73|6455.73|6417.73|6454.71|6416.71|10
1609601340000|2021-01-02 15:29:00|6455.77|6417.77|6456.51|6418.51|6456.54|6418.54|6455.77|6417.77|10
1609601350000|2021-01-02 15:29:10|6456.62|6418.62|6456.24|6418.24|6457.2|6419.2|6456.24|6418.24|9
1609601360000|2021-01-02 15:29:20|6456.08|6418.08|6456.24|6418.24|6456.33|6418.33|6455.9|6417.9|10
1609601370000|2021-01-02 15:29:30|6456.59|6418.59|6456.56|6418.56|6456.69|6418.69|6456|6418|10
1609601380000|2021-01-02 15:29:40|6456.66|6418.66|6456.29|6418.29|6456.66|6418.66|6456.09|6418.09|9
1609601390000|2021-01-02 15:29:50|6456.25|6418.25|6456.07|6418.07|6456.34|6418.34|6455.9|6417.9|10
1609601400000|2021-01-02 15:30:00|6456.09|6418.09|6456.6|6418.6|6456.66|6418.66|6456.09|6418.09|10
1609601410000|2021-01-02 15:30:10|6456.57|6418.57|6457.45|6419.45|6457.45|6419.45|6456.56|6418.56|10
1609601420000|2021-01-02 15:30:20|6457|6419|6457.61|6419.61|6457.61|6419.61|6457|6419|10
1609601430000|2021-01-02 15:30:30|6457.37|6419.37|6457.65|6419.65|6457.93|6419.93|6457.35|6419.35|10
1609601440000|2021-01-02 15:30:40|6457.66|6419.66|6457.95|6419.95|6457.95|6419.95|6457.5|6419.5|10
1609601450000|2021-01-02 15:30:50|6458.06|6420.06|6457.76|6419.76|6458.23|6420.23|6457.76|6419.76|9
1609601460000|2021-01-02 15:31:00|6457.73|6419.73|6458.5|6420.5|6458.5|6420.5|6457.73|6419.73|9
1609601470000|2021-01-02 15:31:10|6458.51|6420.51|6458.34|6420.34|6458.51|6420.51|6458.21|6420.21|9
1609601480000|2021-01-02 15:31:20|6458.04|6420.04|6458.46|6420.46|6458.46|6420.46|6457.84|6419.84|10
1609601490000|2021-01-02 15:31:30|6458.22|6420.22|6458.01|6420.01|6458.7|6420.7|6457.75|6419.75|10
1609601500000|2021-01-02 15:31:40|6458.04|6420.04|6458.18|6420.18|6458.39|6420.39|6458.04|6420.04|9
1609601510000|2021-01-02 15:31:50|6457.98|6419.98|6456.84|6418.84|6457.98|6419.98|6456.8|6418.8|10
1609601520000|2021-01-02 15:32:00|6456.5|6418.5|6457.53|6419.53|6457.56|6419.56|6456.5|6418.5|10
1609601530000|2021-01-02 15:32:10|6457.58|6419.58|6458.4|6420.4|6458.72|6420.72|6457.58|6419.58|10
1609601540000|2021-01-02 15:32:20|6458.28|6420.28|6458.82|6420.82|6458.89|6420.89|6458.12|6420.12|10
1609601550000|2021-01-02 15:32:30|6458.75|6420.75|6458.87|6420.87|6459.68|6421.68|6458.75|6420.75|10
1609601560000|2021-01-02 15:32:40|6458.86|6420.86|6458.75|6420.75|6459.1|6421.1|6458.75|6420.75|9
1609601570000|2021-01-02 15:32:50|6458.62|6420.62|6458.96|6420.96|6458.96|6420.96|6458.19|6420.19|10
1609601580000|2021-01-02 15:33:00|6459.22|6421.22|6458.85|6420.85|6459.24|6421.24|6458.8|6420.8|10
1609601590000|2021-01-02 15:33:10|6458.83|6420.83|6458.52|6420.52|6458.83|6420.83|6458.38|6420.38|9
1609601600000|2021-01-02 15:33:20|6458.56|6420.56|6460.01|6422.01|6460.01|6422.01|6458.55|6420.55|9
1609601610000|2021-01-02 15:33:30|6460.09|6422.09|6460.95|6422.95|6460.95|6422.95|6460.09|6422.09|10
1609601620000|2021-01-02 15:33:40|6460.7|6422.7|6461.87|6423.87|6462.01|6424.01|6460.7|6422.7|10
1609601630000|2021-01-02 15:33:50|6461.79|6423.79|6462.49|6424.49|6462.49|6424.49|6461.74|6423.74|10
1609601640000|2021-01-02 15:34:00|6462.38|6424.38|6463.23|6425.23|6463.23|6425.23|6462.06|6424.06|10
1609601650000|2021-01-02 15:34:10|6463.08|6425.08|6465.63|6427.63|6465.63|6427.63|6463.08|6425.08|9
1609601660000|2021-01-02 15:34:20|6465.7|6427.7|6467.54|6429.54|6467.54|6429.54|6465.69|6427.69|9
1609601670000|2021-01-02 15:34:30|6467.64|6429.64|6468.53|6430.53|6469.01|6431.01|6467.64|6429.64|10
1609601680000|2021-01-02 15:34:40|6468|6430|6468.86|6430.86|6468.86|6430.86|6468|6430|10
1609601690000|2021-01-02 15:34:50|6468.94|6430.94|6469.4|6431.4|6469.4|6431.4|6468.94|6430.94|10
1609601700000|2021-01-02 15:35:00|6469.67|6431.67|6472.47|6434.47|6472.52|6434.52|6469.67|6431.67|10
1609601710000|2021-01-02 15:35:10|6472.59|6434.59|6473.45|6435.45|6473.85|6435.85|6472.59|6434.59|10
1609601720000|2021-01-02 15:35:20|6473.11|6435.11|6474.4|6436.4|6474.83|6436.83|6473.11|6435.11|10
1609601730000|2021-01-02 15:35:30|6474.74|6436.74|6476.07|6438.07|6476.21|6438.21|6474.3|6436.3|10
1609601740000|2021-01-02 15:35:40|6475.96|6437.96|6478.04|6440.04|6478.04|6440.04|6475.96|6437.96|10
1609601750000|2021-01-02 15:35:50|6477.94|6439.94|6477.94|6439.94|6478.23|6440.23|6477.87|6439.87|10
1609601760000|2021-01-02 15:36:00|6478.17|6440.17|6477.26|6439.26|6478.33|6440.33|6476.95|6438.95|9
1609601770000|2021-01-02 15:36:10|6476.83|6438.83|6476.12|6438.12|6477.63|6439.63|6476.12|6438.12|10
1609601780000|2021-01-02 15:36:20|6476.64|6438.64|6472.9|6434.9|6476.64|6438.64|6472.9|6434.9|10
1609601790000|2021-01-02 15:36:30|6473.35|6435.35|6470.4|6432.4|6473.35|6435.35|6470.4|6432.4|10
1609601800000|2021-01-02 15:36:40|6470.3|6432.3|6470.06|6432.06|6470.3|6432.3|6469.31|6431.31|10
1609601810000|2021-01-02 15:36:50|6470.14|6432.14|6468.63|6430.63|6470.14|6432.14|6468.39|6430.39|10
1609601820000|2021-01-02 15:37:00|6468.48|6430.48|6470.07|6432.07|6470.07|6432.07|6468.48|6430.48|9
1609601830000|2021-01-02 15:37:10|6470.28|6432.28|6471.71|6433.71|6471.71|6433.71|6470.28|6432.28|10
1609601840000|2021-01-02 15:37:20|6472.47|6434.47|6470.6|6432.6|6472.47|6434.47|6470.6|6432.6|10
1609601850000|2021-01-02 15:37:30|6470.55|6432.55|6471.51|6433.51|6471.56|6433.56|6470.55|6432.55|9
1609601860000|2021-01-02 15:37:40|6471.54|6433.54|6470.39|6432.39|6471.54|6433.54|6470.39|6432.39|10
1609601870000|2021-01-02 15:37:50|6470.21|6432.21|6470.44|6432.44|6470.44|6432.44|6469.35|6431.35|10
1609601880000|2021-01-02 15:38:00|6470.42|6432.42|6471.34|6433.34|6471.34|6433.34|6470.42|6432.42|10
1609601890000|2021-01-02 15:38:10|6471.6|6433.6|6471.59|6433.59|6471.91|6433.91|6471.52|6433.52|9
1609601900000|2021-01-02 15:38:20|6471.6|6433.6|6471.96|6433.96|6471.98|6433.98|6471.6|6433.6|10
1609601910000|2021-01-02 15:38:30|6472.13|6434.13|6473.18|6435.18|6473.18|6435.18|6472.13|6434.13|10
1609601920000|2021-01-02 15:38:40|6473.28|6435.28|6472.79|6434.79|6473.51|6435.51|6472.76|6434.76|10
1609601930000|2021-01-02 15:38:50|6472.24|6434.24|6471.83|6433.83|6472.24|6434.24|6471.64|6433.64|10
1609601940000|2021-01-02 15:39:00|6471.77|6433.77|6471.86|6433.86|6471.86|6433.86|6471.44|6433.44|9
1609601950000|2021-01-02 15:39:10|6471.78|6433.78|6471.04|6433.04|6471.78|6433.78|6471.04|6433.04|9
1609601960000|2021-01-02 15:39:20|6471.01|6433.01|6472.64|6434.64|6472.64|6434.64|6471.01|6433.01|10
1609601970000|2021-01-02 15:39:30|6472.58|6434.58|6472.74|6434.74|6472.83|6434.83|6472.19|6434.19|10
1609601980000|2021-01-02 15:39:40|6472.88|6434.88|6473.49|6435.49|6473.61|6435.61|6472.88|6434.88|10
1609601990000|2021-01-02 15:39:50|6473.33|6435.33|6474|6436|6474.28|6436.28|6473.13|6435.13|10
1609602000000|2021-01-02 15:40:00|6473.73|6435.73|6473.04|6435.04|6473.73|6435.73|6472.89|6434.89|10
1609602010000|2021-01-02 15:40:10|6473.06|6435.06|6473.74|6435.74|6473.74|6435.74|6473|6435|10
1609602020000|2021-01-02 15:40:20|6473.7|6435.7|6474.57|6436.57|6475.01|6437.01|6473.7|6435.7|10
1609602030000|2021-01-02 15:40:30|6474.44|6436.44|6473.18|6435.18|6474.6|6436.6|6473.04|6435.04|10
1609602040000|2021-01-02 15:40:40|6473.42|6435.42|6474.75|6436.75|6475.05|6437.05|6473.11|6435.11|10
1609602050000|2021-01-02 15:40:50|6474.83|6436.83|6474.45|6436.45|6474.83|6436.83|6474.3|6436.3|10
1609602060000|2021-01-02 15:41:00|6474.36|6436.36|6474.08|6436.08|6474.36|6436.36|6473.69|6435.69|10
1609602070000|2021-01-02 15:41:10|6474.11|6436.11|6474.05|6436.05|6474.23|6436.23|6473.74|6435.74|10
1609602080000|2021-01-02 15:41:20|6474.14|6436.14|6475.28|6437.28|6475.36|6437.36|6473.95|6435.95|10
1609602090000|2021-01-02 15:41:30|6475.23|6437.23|6475.18|6437.18|6475.47|6437.47|6474.93|6436.93|10
1609602100000|2021-01-02 15:41:40|6474.84|6436.84|6474.9|6436.9|6474.9|6436.9|6474.6|6436.6|10
1609602110000|2021-01-02 15:41:50|6474.72|6436.72|6476.7|6438.7|6476.7|6438.7|6474.69|6436.69|10
1609602120000|2021-01-02 15:42:00|6476.44|6438.44|6477.36|6439.36|6477.66|6439.66|6476.42|6438.42|10
1609602130000|2021-01-02 15:42:10|6477.65|6439.65|6476.23|6438.23|6477.65|6439.65|6474.78|6436.78|10
1609602140000|2021-01-02 15:42:20|6476.18|6438.18|6477.85|6439.85|6477.85|6439.85|6476.18|6438.18|10
1609602150000|2021-01-02 15:42:30|6478.32|6440.32|6478.25|6440.25|6478.62|6440.62|6477.57|6439.57|10
1609602160000|2021-01-02 15:42:40|6478.84|6440.84|6479.38|6441.38|6479.78|6441.78|6478.82|6440.82|9
1609602170000|2021-01-02 15:42:50|6479.1|6441.1|6479.09|6441.09|6479.74|6441.74|6479.09|6441.09|10
1609602180000|2021-01-02 15:43:00|6479.17|6441.17|6478.55|6440.55|6479.17|6441.17|6478.22|6440.22|9
1609602190000|2021-01-02 15:43:10|6478.17|6440.17|6481.34|6443.34|6481.34|6443.34|6478.07|6440.07|10
1609602200000|2021-01-02 15:43:20|6481.54|6443.54|6481.85|6443.85|6482.81|6444.81|6481.45|6443.45|10
1609602210000|2021-01-02 15:43:30|6481.9|6443.9|6481.72|6443.72|6481.9|6443.9|6478.95|6440.95|10
1609602220000|2021-01-02 15:43:40|6482.79|6444.79|6491.51|6453.51|6492.58|6454.58|6482.79|6444.79|10
1609602230000|2021-01-02 15:43:50|6488.97|6450.97|6487.46|6449.46|6490.75|6452.75|6487.46|6449.46|10
1609602240000|2021-01-02 15:44:00|6485.37|6447.37|6485.92|6447.92|6486.62|6448.62|6484.58|6446.58|10
1609602250000|2021-01-02 15:44:10|6486.5|6448.5|6485.37|6447.37|6486.79|6448.79|6485.27|6447.27|10
1609602260000|2021-01-02 15:44:20|6485.91|6447.91|6486.47|6448.47|6488.29|6450.29|6485.91|6447.91|10
1609602270000|2021-01-02 15:44:30|6486.61|6448.61|6481.82|6443.82|6486.61|6448.61|6481.64|6443.64|10
1609602280000|2021-01-02 15:44:40|6483.62|6445.62|6486.58|6448.58|6486.58|6448.58|6483.62|6445.62|10
1609602290000|2021-01-02 15:44:50|6486.33|6448.33|6485.72|6447.72|6486.66|6448.66|6485.72|6447.72|10
1609602300000|2021-01-02 15:45:00|6485.8|6447.8|6486.7|6448.7|6487.26|6449.26|6485.67|6447.67|10
1609602310000|2021-01-02 15:45:10|6486.16|6448.16|6485.53|6447.53|6486.16|6448.16|6484.17|6446.17|10
1609602320000|2021-01-02 15:45:20|6485.23|6447.23|6485.33|6447.33|6485.33|6447.33|6483.65|6445.65|10
1609602330000|2021-01-02 15:45:30|6485.02|6447.02|6485.53|6447.53|6485.8|6447.8|6485.02|6447.02|10
1609602340000|2021-01-02 15:45:40|6485.57|6447.57|6484.54|6446.54|6485.57|6447.57|6484.54|6446.54|10
1609602350000|2021-01-02 15:45:50|6484.31|6446.31|6482.03|6444.03|6484.64|6446.64|6482.03|6444.03|10
1609602360000|2021-01-02 15:46:00|6482.12|6444.12|6482.83|6444.83|6483.4|6445.4|6481.67|6443.67|10
1609602370000|2021-01-02 15:46:10|6480.2|6442.2|6482.07|6444.07|6483.41|6445.41|6480.2|6442.2|10
1609602380000|2021-01-02 15:46:20|6482.79|6444.79|6481.83|6443.83|6482.81|6444.81|6481.44|6443.44|10
1609602390000|2021-01-02 15:46:30|6481.69|6443.69|6482.3|6444.3|6482.3|6444.3|6480.77|6442.77|10
1609602400000|2021-01-02 15:46:40|6482.55|6444.55|6482.5|6444.5|6483.34|6445.34|6482.34|6444.34|9
1609602410000|2021-01-02 15:46:50|6481.91|6443.91|6481.01|6443.01|6481.93|6443.93|6480.97|6442.97|10
1609602420000|2021-01-02 15:47:00|6480.99|6442.99|6478.61|6440.61|6481.33|6443.33|6478.61|6440.61|10
1609602430000|2021-01-02 15:47:10|6479.46|6441.46|6483.72|6445.72|6483.72|6445.72|6479.2|6441.2|10
1609602440000|2021-01-02 15:47:20|6484.09|6446.09|6485.6|6447.6|6485.92|6447.92|6483.94|6445.94|10
1609602450000|2021-01-02 15:47:30|6485.53|6447.53|6485.54|6447.54|6485.69|6447.69|6485.19|6447.19|10
1609602460000|2021-01-02 15:47:40|6485.58|6447.58|6486.59|6448.59|6486.59|6448.59|6485.47|6447.47|10
1609602470000|2021-01-02 15:47:50|6485.78|6447.78|6481.72|6443.72|6485.78|6447.78|6481.72|6443.72|10
1609602480000|2021-01-02 15:48:00|6481.66|6443.66|6482.65|6444.65|6482.65|6444.65|6480.79|6442.79|10
1609602490000|2021-01-02 15:48:10|6482.03|6444.03|6480.83|6442.83|6482.03|6444.03|6480.78|6442.78|10
1609602500000|2021-01-02 15:48:20|6480.25|6442.25|6478.57|6440.57|6480.25|6442.25|6478.57|6440.57|10
1609602510000|2021-01-02 15:48:30|6477.39|6439.39|6476.49|6438.49|6477.39|6439.39|6476.14|6438.14|10
1609602520000|2021-01-02 15:48:40|6476.71|6438.71|6479.15|6441.15|6479.5|6441.5|6476.54|6438.54|10
1609602530000|2021-01-02 15:48:50|6479.22|6441.22|6479.57|6441.57|6479.78|6441.78|6479.19|6441.19|10
1609602540000|2021-01-02 15:49:00|6479.44|6441.44|6480.37|6442.37|6480.37|6442.37|6478.8|6440.8|10
1609602550000|2021-01-02 15:49:10|6480.09|6442.09|6479.74|6441.74|6480.57|6442.57|6479.51|6441.51|10
1609602560000|2021-01-02 15:49:20|6479.68|6441.68|6478.89|6440.89|6480.09|6442.09|6478.72|6440.72|10
1609602570000|2021-01-02 15:49:30|6478.62|6440.62|6480.54|6442.54|6480.54|6442.54|6478.62|6440.62|10
1609602580000|2021-01-02 15:49:40|6479.45|6441.45|6479.57|6441.57|6479.57|6441.57|6478.57|6440.57|9
1609602590000|2021-01-02 15:49:50|6479.77|6441.77|6479.33|6441.33|6481.01|6443.01|6479.2|6441.2|10
1609602600000|2021-01-02 15:50:00|6478.9|6440.9|6482.14|6444.14|6482.14|6444.14|6478.9|6440.9|10
1609602610000|2021-01-02 15:50:10|6481.69|6443.69|6484.97|6446.97|6484.97|6446.97|6481.69|6443.69|10
1609602620000|2021-01-02 15:50:20|6484.96|6446.96|6485.54|6447.54|6485.79|6447.79|6484.45|6446.45|9
1609602630000|2021-01-02 15:50:30|6485.31|6447.31|6486.18|6448.18|6486.76|6448.76|6485.31|6447.31|10
1609602640000|2021-01-02 15:50:40|6486.82|6448.82|6487.01|6449.01|6487.75|6449.75|6486.82|6448.82|10
1609602650000|2021-01-02 15:50:50|6486.99|6448.99|6485.69|6447.69|6486.99|6448.99|6485.68|6447.68|10
1609602660000|2021-01-02 15:51:00|6485.8|6447.8|6485.44|6447.44|6485.8|6447.8|6484.44|6446.44|10
1609602670000|2021-01-02 15:51:10|6483.62|6445.62|6481.57|6443.57|6483.69|6445.69|6481.57|6443.57|10
1609602680000|2021-01-02 15:51:20|6481.13|6443.13|6486.52|6448.52|6486.52|6448.52|6481.13|6443.13|9
1609602690000|2021-01-02 15:51:30|6484.9|6446.9|6485.1|6447.1|6486.39|6448.39|6483.48|6445.48|10
1609602700000|2021-01-02 15:51:40|6484.76|6446.76|6483.89|6445.89|6485.17|6447.17|6483.87|6445.87|10
1609602710000|2021-01-02 15:51:50|6483.79|6445.79|6483.07|6445.07|6483.9|6445.9|6483.07|6445.07|10
1609602720000|2021-01-02 15:52:00|6482.95|6444.95|6479.86|6441.86|6482.95|6444.95|6479.86|6441.86|9
1609602730000|2021-01-02 15:52:10|6478.7|6440.7|6479.87|6441.87|6479.87|6441.87|6478.7|6440.7|10
1609602740000|2021-01-02 15:52:20|6479.95|6441.95|6482.57|6444.57|6482.57|6444.57|6479.84|6441.84|10
1609602750000|2021-01-02 15:52:30|6482.82|6444.82|6486.58|6448.58|6486.58|6448.58|6482.47|6444.47|10
1609602760000|2021-01-02 15:52:40|6486.77|6448.77|6488.35|6450.35|6488.76|6450.76|6486.77|6448.77|10
1609602770000|2021-01-02 15:52:50|6488.14|6450.14|6490.03|6452.03|6490.03|6452.03|6488.14|6450.14|10
1609602780000|2021-01-02 15:53:00|6490.23|6452.23|6491.03|6453.03|6491.03|6453.03|6490.23|6452.23|10
1609602790000|2021-01-02 15:53:10|6491.17|6453.17|6493.47|6455.47|6493.47|6455.47|6491.17|6453.17|10
1609602800000|2021-01-02 15:53:20|6493.51|6455.51|6497.9|6459.9|6497.9|6459.9|6493.51|6455.51|10
1609602810000|2021-01-02 15:53:30|6497.99|6459.99|6498.65|6460.65|6499.45|6461.45|6497.99|6459.99|9
1609602820000|2021-01-02 15:53:40|6498.81|6460.81|6497.68|6459.68|6498.81|6460.81|6497.6|6459.6|10
1609602830000|2021-01-02 15:53:50|6498.29|6460.29|6501.09|6463.09|6501.09|6463.09|6498.17|6460.17|10
1609602840000|2021-01-02 15:54:00|6500.91|6462.91|6498.99|6460.99|6500.91|6462.91|6498.74|6460.74|10
1609602850000|2021-01-02 15:54:10|6499.18|6461.18|6498|6460|6499.3|6461.3|6497.85|6459.85|10
1609602860000|2021-01-02 15:54:20|6498.89|6460.89|6499.95|6461.95|6499.95|6461.95|6498.07|6460.07|10
1609602870000|2021-01-02 15:54:30|6499.4|6461.4|6498.72|6460.72|6500.31|6462.31|6497.83|6459.83|10
1609602880000|2021-01-02 15:54:40|6500.09|6462.09|6502.71|6464.71|6502.71|6464.71|6500.09|6462.09|8
1609602890000|2021-01-02 15:54:50|6503.05|6465.05|6501.95|6463.95|6503.05|6465.05|6501.49|6463.49|10
1609602900000|2021-01-02 15:55:00|6501.34|6463.34|6501.28|6463.28|6501.45|6463.45|6500.97|6462.97|10
1609602910000|2021-01-02 15:55:10|6501.52|6463.52|6497.28|6459.28|6501.52|6463.52|6497.28|6459.28|10
1609602920000|2021-01-02 15:55:20|6496.76|6458.76|6497.72|6459.72|6497.72|6459.72|6494.77|6456.77|9
1609602930000|2021-01-02 15:55:30|6498.13|6460.13|6503.72|6465.72|6503.72|6465.72|6498.12|6460.12|10
1609602940000|2021-01-02 15:55:40|6503.67|6465.67|6503.58|6465.58|6504.15|6466.15|6503.28|6465.28|10
1609602950000|2021-01-02 15:55:50|6503.78|6465.78|6504.47|6466.47|6505.07|6467.07|6503.78|6465.78|10
1609602960000|2021-01-02 15:56:00|6504.64|6466.64|6504.37|6466.37|6504.98|6466.98|6504.18|6466.18|10
1609602970000|2021-01-02 15:56:10|6504.06|6466.06|6506.04|6468.04|6506.31|6468.31|6504.06|6466.06|10
1609602980000|2021-01-02 15:56:20|6505.83|6467.83|6504|6466|6505.89|6467.89|6503.99|6465.99|10
1609602990000|2021-01-02 15:56:30|6504.05|6466.05|6504.22|6466.22|6505.15|6467.15|6502.63|6464.63|10
1609603000000|2021-01-02 15:56:40|6504.16|6466.16|6502.98|6464.98|6504.25|6466.25|6502.98|6464.98|10
1609603010000|2021-01-02 15:56:50|6503.07|6465.07|6499.91|6461.91|6503.13|6465.13|6499.77|6461.77|10
1609603020000|2021-01-02 15:57:00|6499.75|6461.75|6500.68|6462.68|6500.68|6462.68|6499.12|6461.12|10
1609603030000|2021-01-02 15:57:10|6501|6463|6503.41|6465.41|6503.41|6465.41|6500.82|6462.82|10
1609603040000|2021-01-02 15:57:20|6504.12|6466.12|6504.8|6466.8|6506.27|6468.27|6504.12|6466.12|10
1609603050000|2021-01-02 15:57:30|6504.76|6466.76|6503.28|6465.28|6504.76|6466.76|6502.92|6464.92|9
1609603060000|2021-01-02 15:57:40|6503.33|6465.33|6503.22|6465.22|6503.56|6465.56|6502.35|6464.35|10
1609603070000|2021-01-02 15:57:50|6503.01|6465.01|6500.5|6462.5|6503.37|6465.37|6500.5|6462.5|10
1609603080000|2021-01-02 15:58:00|6499.95|6461.95|6499.19|6461.19|6500.05|6462.05|6499.08|6461.08|10
1609603090000|2021-01-02 15:58:10|6499.29|6461.29|6499|6461|6499.29|6461.29|6498.79|6460.79|10
1609603100000|2021-01-02 15:58:20|6499.62|6461.62|6501.97|6463.97|6502.5|6464.5|6499.62|6461.62|9
1609603110000|2021-01-02 15:58:30|6502.67|6464.67|6503.42|6465.42|6503.42|6465.42|6502.46|6464.46|9
1609603120000|2021-01-02 15:58:40|6503.64|6465.64|6501.3|6463.3|6503.64|6465.64|6500.91|6462.91|10
1609603130000|2021-01-02 15:58:50|6501.38|6463.38|6501.4|6463.4|6501.4|6463.4|6500.64|6462.64|10
1609603140000|2021-01-02 15:59:00|6501.1|6463.1|6503.2|6465.2|6503.26|6465.26|6501.07|6463.07|10
1609603150000|2021-01-02 15:59:10|6503.46|6465.46|6506.76|6468.76|6506.76|6468.76|6503.46|6465.46|10
1609603160000|2021-01-02 15:59:20|6508.07|6470.07|6508.97|6470.97|6510.23|6472.23|6508.07|6470.07|10
1609603170000|2021-01-02 15:59:30|6508.98|6470.98|6508.34|6470.34|6509.05|6471.05|6508.34|6470.34|10
1609603180000|2021-01-02 15:59:40|6507.7|6469.7|6513.13|6475.13|6513.13|6475.13|6507.15|6469.15|10
1609603190000|2021-01-02 15:59:50|6514.55|6476.55|6513.22|6475.22|6514.55|6476.55|6513.06|6475.06|10
1609603200000|2021-01-02 16:00:00|6513.14|6475.14|6517.89|6479.89|6517.89|6479.89|6512.9|6474.9|10
1609603210000|2021-01-02 16:00:10|6517.86|6479.86|6523.44|6485.44|6523.44|6485.44|6517.86|6479.86|10
1609603220000|2021-01-02 16:00:20|6523.7|6485.7|6523.76|6485.76|6524.2|6486.2|6522.13|6484.13|10
1609603230000|2021-01-02 16:00:30|6523.42|6485.42|6523.88|6485.88|6524.33|6486.33|6522.25|6484.25|10
1609603240000|2021-01-02 16:00:40|6523.18|6485.18|6524.81|6486.81|6525.59|6487.59|6521.96|6483.96|10
1609603250000|2021-01-02 16:00:50|6524.2|6486.2|6519.7|6481.7|6524.2|6486.2|6519.39|6481.39|9
1609603260000|2021-01-02 16:01:00|6520.02|6482.02|6519.16|6481.16|6520.02|6482.02|6515.45|6477.45|10
1609603270000|2021-01-02 16:01:10|6520.79|6482.79|6521.89|6483.89|6522.51|6484.51|6520.79|6482.79|10
1609603280000|2021-01-02 16:01:20|6522.22|6484.22|6525.77|6487.77|6525.77|6487.77|6522.17|6484.17|10
1609603290000|2021-01-02 16:01:30|6525.51|6487.51|6529.51|6491.51|6529.59|6491.59|6525.36|6487.36|10
1609603300000|2021-01-02 16:01:40|6530.48|6492.48|6530.25|6492.25|6533.12|6495.12|6530.25|6492.25|9
1609603310000|2021-01-02 16:01:50|6531.15|6493.15|6531.35|6493.35|6531.35|6493.35|6530.25|6492.25|10
1609603320000|2021-01-02 16:02:00|6530.46|6492.46|6529.83|6491.83|6531.66|6493.66|6529.83|6491.83|10
1609603330000|2021-01-02 16:02:10|6531.05|6493.05|6529.22|6491.22|6531.05|6493.05|6529.04|6491.04|10
1609603340000|2021-01-02 16:02:20|6529.42|6491.42|6526.93|6488.93|6530.38|6492.38|6526.93|6488.93|10
1609603350000|2021-01-02 16:02:30|6527.05|6489.05|6529.28|6491.28|6530.63|6492.63|6526.56|6488.56|10
1609603360000|2021-01-02 16:02:40|6527.29|6489.29|6523.84|6485.84|6527.45|6489.45|6523.84|6485.84|10
1609603370000|2021-01-02 16:02:50|6522.99|6484.99|6519.96|6481.96|6522.99|6484.99|6518.99|6480.99|10
1609603380000|2021-01-02 16:03:00|6519.08|6481.08|6521.79|6483.79|6521.79|6483.79|6519.08|6481.08|10
1609603390000|2021-01-02 16:03:10|6521.82|6483.82|6517.57|6479.57|6521.82|6483.82|6517.57|6479.57|10
1609603400000|2021-01-02 16:03:20|6517.49|6479.49|6516.68|6478.68|6518.25|6480.25|6516.68|6478.68|10
1609603410000|2021-01-02 16:03:30|6516.31|6478.31|6513.95|6475.95|6516.31|6478.31|6513.95|6475.95|10
1609603420000|2021-01-02 16:03:40|6514.06|6476.06|6516.36|6478.36|6516.36|6478.36|6513.66|6475.66|10
1609603430000|2021-01-02 16:03:50|6516.44|6478.44|6518.75|6480.75|6518.76|6480.76|6516.44|6478.44|10
1609603440000|2021-01-02 16:04:00|6519.17|6481.17|6520.95|6482.95|6520.95|6482.95|6518.23|6480.23|10
1609603450000|2021-01-02 16:04:10|6520.53|6482.53|6523.44|6485.44|6523.44|6485.44|6520.1|6482.1|10
1609603460000|2021-01-02 16:04:20|6523.64|6485.64|6524.46|6486.46|6525.96|6487.96|6523.58|6485.58|10
1609603470000|2021-01-02 16:04:30|6524.52|6486.52|6521.82|6483.82|6525.45|6487.45|6521.82|6483.82|10
1609603480000|2021-01-02 16:04:40|6521.97|6483.97|6519.29|6481.29|6521.97|6483.97|6518.46|6480.46|10
1609603490000|2021-01-02 16:04:50|6519.3|6481.3|6520.72|6482.72|6520.72|6482.72|6519.26|6481.26|10
1609603500000|2021-01-02 16:05:00|6520.96|6482.96|6520|6482|6521.53|6483.53|6520|6482|10
1609603510000|2021-01-02 16:05:10|6521|6483|6523.16|6485.16|6523.16|6485.16|6521|6483|10
1609603520000|2021-01-02 16:05:20|6522.96|6484.96|6520.93|6482.93|6522.96|6484.96|6520.93|6482.93|10
1609603530000|2021-01-02 16:05:30|6521.8|6483.8|6522.18|6484.18|6522.21|6484.21|6521.14|6483.14|10
1609603540000|2021-01-02 16:05:40|6523.2|6485.2|6518.87|6480.87|6523.39|6485.39|6518.87|6480.87|10
1609603550000|2021-01-02 16:05:50|6518.85|6480.85|6515.4|6477.4|6520.73|6482.73|6515.4|6477.4|10
1609603560000|2021-01-02 16:06:00|6515.59|6477.59|6512.88|6474.88|6515.59|6477.59|6512.88|6474.88|10
1609603570000|2021-01-02 16:06:10|6512.86|6474.86|6514.68|6476.68|6515.09|6477.09|6512.86|6474.86|10
1609603580000|2021-01-02 16:06:20|6514.22|6476.22|6517.57|6479.57|6517.57|6479.57|6513.73|6475.73|10
1609603590000|2021-01-02 16:06:30|6517.92|6479.92|6521.07|6483.07|6521.07|6483.07|6517.92|6479.92|10
1609603600000|2021-01-02 16:06:40|6521.04|6483.04|6518.14|6480.14|6521.26|6483.26|6518.14|6480.14|10
1609603610000|2021-01-02 16:06:50|6518.78|6480.78|6516.09|6478.09|6519.27|6481.27|6516.09|6478.09|10
1609603620000|2021-01-02 16:07:00|6515.9|6477.9|6521.28|6483.28|6521.28|6483.28|6515.9|6477.9|10
1609603630000|2021-01-02 16:07:10|6521.37|6483.37|6523.87|6485.87|6524.01|6486.01|6521.37|6483.37|10
1609603640000|2021-01-02 16:07:20|6524.05|6486.05|6522.92|6484.92|6524.05|6486.05|6522.92|6484.92|9
1609603650000|2021-01-02 16:07:30|6523.44|6485.44|6523.15|6485.15|6523.44|6485.44|6521.81|6483.81|10
1609603660000|2021-01-02 16:07:40|6522.73|6484.73|6524.18|6486.18|6524.18|6486.18|6520.74|6482.74|9
1609603670000|2021-01-02 16:07:50|6523.9|6485.9|6525.37|6487.37|6525.37|6487.37|6520.98|6482.98|10
1609603680000|2021-01-02 16:08:00|6525.78|6487.78|6524.91|6486.91|6526.1|6488.1|6524.11|6486.11|10
1609603690000|2021-01-02 16:08:10|6524.64|6486.64|6524.52|6486.52|6524.88|6486.88|6524.07|6486.07|10
1609603700000|2021-01-02 16:08:20|6524.84|6486.84|6524.23|6486.23|6524.84|6486.84|6524.23|6486.23|9
1609603710000|2021-01-02 16:08:30|6524.43|6486.43|6524.5|6486.5|6525.59|6487.59|6524.22|6486.22|10
1609603720000|2021-01-02 16:08:40|6523.53|6485.53|6522.02|6484.02|6523.53|6485.53|6521.59|6483.59|10
1609603730000|2021-01-02 16:08:50|6521.5|6483.5|6524.04|6486.04|6524.04|6486.04|6521.5|6483.5|10
1609603740000|2021-01-02 16:09:00|6524.1|6486.1|6525.59|6487.59|6525.59|6487.59|6523.38|6485.38|10
1609603750000|2021-01-02 16:09:10|6524.74|6486.74|6530.36|6492.36|6530.36|6492.36|6524.74|6486.74|10
1609603760000|2021-01-02 16:09:20|6531.29|6493.29|6535.77|6497.77|6535.77|6497.77|6530.98|6492.98|10
1609603770000|2021-01-02 16:09:30|6535.07|6497.07|6538.27|6500.27|6538.27|6500.27|6534.34|6496.34|10
1609603780000|2021-01-02 16:09:40|6538.31|6500.31|6539.97|6501.97|6541.69|6503.69|6538.31|6500.31|10
1609603790000|2021-01-02 16:09:50|6539.49|6501.49|6537.04|6499.04|6539.49|6501.49|6536.95|6498.95|10
1609603800000|2021-01-02 16:10:00|6537.43|6499.43|6535.81|6497.81|6537.99|6499.99|6535.73|6497.73|10
1609603810000|2021-01-02 16:10:10|6536.2|6498.2|6539.46|6501.46|6539.46|6501.46|6536.08|6498.08|10
1609603820000|2021-01-02 16:10:20|6539.21|6501.21|6541.95|6503.95|6543.11|6505.11|6536.35|6498.35|10
1609603830000|2021-01-02 16:10:30|6541.84|6503.84|6537.82|6499.82|6541.84|6503.84|6537.82|6499.82|9
1609603840000|2021-01-02 16:10:40|6534.89|6496.89|6541.2|6503.2|6541.2|6503.2|6533.9|6495.9|10
1609603850000|2021-01-02 16:10:50|6541.93|6503.93|6537.77|6499.77|6541.93|6503.93|6537.77|6499.77|10
1609603860000|2021-01-02 16:11:00|6538.11|6500.11|6535.64|6497.64|6538.11|6500.11|6535.64|6497.64|10
1609603870000|2021-01-02 16:11:10|6534.9|6496.9|6534|6496|6534.9|6496.9|6531.66|6493.66|10
1609603880000|2021-01-02 16:11:20|6533.62|6495.62|6536.26|6498.26|6537.06|6499.06|6529.01|6491.01|10
1609603890000|2021-01-02 16:11:30|6536.45|6498.45|6535.38|6497.38|6538.97|6500.97|6535.38|6497.38|10
1609603900000|2021-01-02 16:11:40|6534.61|6496.61|6530.87|6492.87|6534.61|6496.61|6530.81|6492.81|10
1609603910000|2021-01-02 16:11:50|6530.4|6492.4|6530.76|6492.76|6531.31|6493.31|6530.24|6492.24|9
1609603920000|2021-01-02 16:12:00|6530.29|6492.29|6529.68|6491.68|6531.61|6493.61|6529.68|6491.68|10
1609603930000|2021-01-02 16:12:10|6530.18|6492.18|6530.16|6492.16|6532.35|6494.35|6530.16|6492.16|10
1609603940000|2021-01-02 16:12:20|6530.45|6492.45|6530.31|6492.31|6531.18|6493.18|6530.31|6492.31|10
1609603950000|2021-01-02 16:12:30|6530.58|6492.58|6529.65|6491.65|6530.58|6492.58|6529.05|6491.05|10
1609603960000|2021-01-02 16:12:40|6530.83|6492.83|6530.83|6492.83|6531.37|6493.37|6530.32|6492.32|10
1609603970000|2021-01-02 16:12:50|6529.65|6491.65|6529.5|6491.5|6530.59|6492.59|6529.48|6491.48|10
1609603980000|2021-01-02 16:13:00|6529.76|6491.76|6529.83|6491.83|6529.99|6491.99|6527.93|6489.93|10
1609603990000|2021-01-02 16:13:10|6529.6|6491.6|6530.4|6492.4|6530.89|6492.89|6529.6|6491.6|10
1609604000000|2021-01-02 16:13:20|6531.12|6493.12|6530.94|6492.94|6531.65|6493.65|6530.58|6492.58|10
1609604010000|2021-01-02 16:13:30|6531.01|6493.01|6532.16|6494.16|6533.22|6495.22|6531.01|6493.01|10
1609604020000|2021-01-02 16:13:40|6531.62|6493.62|6534|6496|6534|6496|6531.62|6493.62|10
1609604030000|2021-01-02 16:13:50|6534.1|6496.1|6533.62|6495.62|6535.77|6497.77|6533.62|6495.62|10
1609604040000|2021-01-02 16:14:00|6532.09|6494.09|6528.51|6490.51|6532.25|6494.25|6528.51|6490.51|10
1609604050000|2021-01-02 16:14:10|6527.94|6489.94|6525.06|6487.06|6527.94|6489.94|6524.58|6486.58|10
1609604060000|2021-01-02 16:14:20|6525.34|6487.34|6525.76|6487.76|6526.62|6488.62|6525.34|6487.34|10
1609604070000|2021-01-02 16:14:30|6525.72|6487.72|6524.51|6486.51|6525.72|6487.72|6524.12|6486.12|10
1609604080000|2021-01-02 16:14:40|6525.09|6487.09|6525.51|6487.51|6525.58|6487.58|6524.49|6486.49|10
1609604090000|2021-01-02 16:14:50|6524.94|6486.94|6523.12|6485.12|6524.94|6486.94|6523.03|6485.03|10
1609604100000|2021-01-02 16:15:00|6522.9|6484.9|6518.34|6480.34|6522.9|6484.9|6514.42|6476.42|10
1609604110000|2021-01-02 16:15:10|6519.13|6481.13|6515.3|6477.3|6519.32|6481.32|6515.3|6477.3|10
1609604120000|2021-01-02 16:15:20|6514.86|6476.86|6517.08|6479.08|6518.15|6480.15|6514.71|6476.71|10
1609604130000|2021-01-02 16:15:30|6519.1|6481.1|6523.91|6485.91|6523.91|6485.91|6519.1|6481.1|10
1609604140000|2021-01-02 16:15:40|6524.36|6486.36|6521.41|6483.41|6525.58|6487.58|6521.41|6483.41|10
1609604150000|2021-01-02 16:15:50|6520.48|6482.48|6522.09|6484.09|6522.09|6484.09|6519.89|6481.89|10
1609604160000|2021-01-02 16:16:00|6522.98|6484.98|6522.43|6484.43|6523.73|6485.73|6522.02|6484.02|10
1609604170000|2021-01-02 16:16:10|6522.23|6484.23|6515.81|6477.81|6522.23|6484.23|6515.01|6477.01|10
1609604180000|2021-01-02 16:16:20|6515.84|6477.84|6514.92|6476.92|6516.61|6478.61|6514.92|6476.92|10
1609604190000|2021-01-02 16:16:30|6514.76|6476.76|6518.85|6480.85|6518.85|6480.85|6513.47|6475.47|10
1609604200000|2021-01-02 16:16:40|6519.82|6481.82|6519.12|6481.12|6519.82|6481.82|6516.65|6478.65|10
1609604210000|2021-01-02 16:16:50|6520.04|6482.04|6521.64|6483.64|6522.89|6484.89|6520.04|6482.04|10
1609604220000|2021-01-02 16:17:00|6521.47|6483.47|6523.49|6485.49|6523.9|6485.9|6520.65|6482.65|10
1609604230000|2021-01-02 16:17:10|6521.69|6483.69|6524.89|6486.89|6524.89|6486.89|6521.69|6483.69|10
1609604240000|2021-01-02 16:17:20|6524.87|6486.87|6525.92|6487.92|6525.92|6487.92|6524.82|6486.82|10
1609604250000|2021-01-02 16:17:30|6525.57|6487.57|6526.47|6488.47|6526.5|6488.5|6525.57|6487.57|10
1609604260000|2021-01-02 16:17:40|6526.13|6488.13|6526.23|6488.23|6527.29|6489.29|6526.13|6488.13|10
1609604270000|2021-01-02 16:17:50|6526.12|6488.12|6524.31|6486.31|6526.14|6488.14|6524.13|6486.13|10
1609604280000|2021-01-02 16:18:00|6524.21|6486.21|6523.8|6485.8|6524.65|6486.65|6523.39|6485.39|10
1609604290000|2021-01-02 16:18:10|6523.29|6485.29|6530.96|6492.96|6530.96|6492.96|6523.29|6485.29|10
1609604300000|2021-01-02 16:18:20|6531.53|6493.53|6536.22|6498.22|6536.22|6498.22|6531.53|6493.53|10
1609604310000|2021-01-02 16:18:30|6536.77|6498.77|6536.31|6498.31|6537.42|6499.42|6536.06|6498.06|10
1609604320000|2021-01-02 16:18:40|6536.45|6498.45|6538.62|6500.62|6538.62|6500.62|6536.21|6498.21|9
1609604330000|2021-01-02 16:18:50|6538.77|6500.77|6536.71|6498.71|6539.15|6501.15|6536.6|6498.6|10
1609604340000|2021-01-02 16:19:00|6536.46|6498.46|6537.39|6499.39|6537.39|6499.39|6536.06|6498.06|10
1609604350000|2021-01-02 16:19:10|6538.45|6500.45|6543.88|6505.88|6543.88|6505.88|6538.45|6500.45|10
1609604360000|2021-01-02 16:19:20|6544.02|6506.02|6543.68|6505.68|6545.79|6507.79|6543.68|6505.68|10
1609604370000|2021-01-02 16:19:30|6543.08|6505.08|6542.43|6504.43|6543.08|6505.08|6542.25|6504.25|9
1609604380000|2021-01-02 16:19:40|6542.51|6504.51|6538.52|6500.52|6542.51|6504.51|6538.52|6500.52|10
1609604390000|2021-01-02 16:19:50|6538.27|6500.27|6537.22|6499.22|6538.27|6500.27|6536.25|6498.25|10
1609604400000|2021-01-02 16:20:00|6537.17|6499.17|6536.62|6498.62|6537.77|6499.77|6536.58|6498.58|10
1609604410000|2021-01-02 16:20:10|6536.73|6498.73|6534.44|6496.44|6536.99|6498.99|6534.44|6496.44|10
1609604420000|2021-01-02 16:20:20|6533.74|6495.74|6531.64|6493.64|6533.74|6495.74|6531.64|6493.64|10
1609604430000|2021-01-02 16:20:30|6531.23|6493.23|6532.27|6494.27|6532.91|6494.91|6531|6493|10
1609604440000|2021-01-02 16:20:40|6532.57|6494.57|6530|6492|6532.57|6494.57|6530|6492|10
1609604450000|2021-01-02 16:20:50|6530.66|6492.66|6528.72|6490.72|6531.54|6493.54|6528.72|6490.72|10
1609604460000|2021-01-02 16:21:00|6528.46|6490.46|6529.4|6491.4|6529.4|6491.4|6527.62|6489.62|10
1609604470000|2021-01-02 16:21:10|6529.87|6491.87|6530.31|6492.31|6532.36|6494.36|6529.87|6491.87|10
1609604480000|2021-01-02 16:21:20|6530.86|6492.86|6529|6491|6530.86|6492.86|6528.18|6490.18|10
1609604490000|2021-01-02 16:21:30|6528.78|6490.78|6528.25|6490.25|6530.27|6492.27|6528.25|6490.25|10
1609604500000|2021-01-02 16:21:40|6528.72|6490.72|6530.27|6492.27|6530.27|6492.27|6528.18|6490.18|10
1609604510000|2021-01-02 16:21:50|6531.35|6493.35|6531.35|6493.35|6532.28|6494.28|6531.35|6493.35|10
1609604520000|2021-01-02 16:22:00|6531.11|6493.11|6528.56|6490.56|6531.11|6493.11|6528.56|6490.56|9
1609604530000|2021-01-02 16:22:10|6528.38|6490.38|6529.25|6491.25|6529.25|6491.25|6527.29|6489.29|9
1609604540000|2021-01-02 16:22:20|6529.75|6491.75|6530.27|6492.27|6530.42|6492.42|6529.53|6491.53|10
1609604550000|2021-01-02 16:22:30|6529.89|6491.89|6526.14|6488.14|6529.89|6491.89|6525.66|6487.66|9
1609604560000|2021-01-02 16:22:40|6526.3|6488.3|6527.25|6489.25|6527.41|6489.41|6526.3|6488.3|10
1609604570000|2021-01-02 16:22:50|6527.28|6489.28|6522.09|6484.09|6527.28|6489.28|6522.09|6484.09|10
1609604580000|2021-01-02 16:23:00|6522.75|6484.75|6527.57|6489.57|6527.57|6489.57|6522.54|6484.54|10
1609604590000|2021-01-02 16:23:10|6528.02|6490.02|6529.15|6491.15|6529.15|6491.15|6527.77|6489.77|10
1609604600000|2021-01-02 16:23:20|6529.39|6491.39|6529.56|6491.56|6530.41|6492.41|6528.81|6490.81|10
1609604610000|2021-01-02 16:23:30|6529.63|6491.63|6527.3|6489.3|6531.01|6493.01|6527.3|6489.3|10
1609604620000|2021-01-02 16:23:40|6526.75|6488.75|6528.24|6490.24|6528.24|6490.24|6524.74|6486.74|10
1609604630000|2021-01-02 16:23:50|6528.92|6490.92|6529.06|6491.06|6529.29|6491.29|6527.69|6489.69|10
1609604640000|2021-01-02 16:24:00|6529.35|6491.35|6532.57|6494.57|6532.57|6494.57|6529.35|6491.35|10
1609604650000|2021-01-02 16:24:10|6532.39|6494.39|6534.36|6496.36|6534.36|6496.36|6532.39|6494.39|10
1609604660000|2021-01-02 16:24:20|6535.31|6497.31|6536.73|6498.73|6536.82|6498.82|6535.31|6497.31|9
1609604670000|2021-01-02 16:24:30|6536.69|6498.69|6537.65|6499.65|6537.65|6499.65|6536.41|6498.41|10
1609604680000|2021-01-02 16:24:40|6538.57|6500.57|6537.09|6499.09|6539.3|6501.3|6536.83|6498.83|10
1609604690000|2021-01-02 16:24:50|6536.57|6498.57|6534.51|6496.51|6536.57|6498.57|6533.4|6495.4|9
1609604700000|2021-01-02 16:25:00|6535.06|6497.06|6536.71|6498.71|6536.96|6498.96|6535.06|6497.06|10
1609604710000|2021-01-02 16:25:10|6537.07|6499.07|6536.14|6498.14|6537.07|6499.07|6535.85|6497.85|10
1609604720000|2021-01-02 16:25:20|6536.8|6498.8|6537.2|6499.2|6537.91|6499.91|6536.8|6498.8|10
1609604730000|2021-01-02 16:25:30|6536.87|6498.87|6532.99|6494.99|6536.87|6498.87|6530.73|6492.73|10
1609604740000|2021-01-02 16:25:40|6533.89|6495.89|6538.16|6500.16|6538.16|6500.16|6533.89|6495.89|10
1609604750000|2021-01-02 16:25:50|6538.11|6500.11|6538.21|6500.21|6538.61|6500.61|6537.19|6499.19|10
1609604760000|2021-01-02 16:26:00|6538.7|6500.7|6531.66|6493.66|6538.7|6500.7|6531.66|6493.66|10
1609604770000|2021-01-02 16:26:10|6531.55|6493.55|6531.45|6493.45|6531.97|6493.97|6531.3|6493.3|9
1609604780000|2021-01-02 16:26:20|6533.6|6495.6|6537.35|6499.35|6537.49|6499.49|6533.14|6495.14|10
1609604790000|2021-01-02 16:26:30|6537.62|6499.62|6536.69|6498.69|6537.62|6499.62|6536.69|6498.69|10
1609604800000|2021-01-02 16:26:40|6536.91|6498.91|6534.53|6496.53|6536.91|6498.91|6534.53|6496.53|10
1609604810000|2021-01-02 16:26:50|6534.82|6496.82|6531.22|6493.22|6534.82|6496.82|6531.22|6493.22|10
1609604820000|2021-01-02 16:27:00|6531.2|6493.2|6530.97|6492.97|6532.44|6494.44|6530.7|6492.7|10
1609604830000|2021-01-02 16:27:10|6530.32|6492.32|6524.24|6486.24|6530.32|6492.32|6524.24|6486.24|10
1609604840000|2021-01-02 16:27:20|6521.8|6483.8|6521.02|6483.02|6521.8|6483.8|6518.06|6480.06|10
1609604850000|2021-01-02 16:27:30|6521.58|6483.58|6521.88|6483.88|6523.64|6485.64|6520.76|6482.76|10
1609604860000|2021-01-02 16:27:40|6522.84|6484.84|6521.78|6483.78|6522.84|6484.84|6521.16|6483.16|10
1609604870000|2021-01-02 16:27:50|6521.59|6483.59|6523|6485|6523|6485|6521.15|6483.15|10
1609604880000|2021-01-02 16:28:00|6522.33|6484.33|6522.21|6484.21|6523.54|6485.54|6518.9|6480.9|10
1609604890000|2021-01-02 16:28:10|6522.12|6484.12|6521.93|6483.93|6524.92|6486.92|6521.93|6483.93|10
1609604900000|2021-01-02 16:28:20|6525.89|6487.89|6527.53|6489.53|6527.73|6489.73|6525.89|6487.89|10
1609604910000|2021-01-02 16:28:30|6527.52|6489.52|6526.16|6488.16|6527.52|6489.52|6525.88|6487.88|10
1609604920000|2021-01-02 16:28:40|6525.85|6487.85|6525.68|6487.68|6526|6488|6525.08|6487.08|10
1609604930000|2021-01-02 16:28:50|6525.92|6487.92|6524.97|6486.97|6526.52|6488.52|6524.97|6486.97|10
1609604940000|2021-01-02 16:29:00|6525.14|6487.14|6523.56|6485.56|6525.14|6487.14|6522.59|6484.59|10
1609604950000|2021-01-02 16:29:10|6523.15|6485.15|6522.63|6484.63|6523.15|6485.15|6522.22|6484.22|10
1609604960000|2021-01-02 16:29:20|6522.87|6484.87|6523.39|6485.39|6523.82|6485.82|6522.84|6484.84|10
1609604970000|2021-01-02 16:29:30|6524.27|6486.27|6525.24|6487.24|6525.46|6487.46|6524.27|6486.27|10
1609604980000|2021-01-02 16:29:40|6525.41|6487.41|6523.07|6485.07|6525.41|6487.41|6522.31|6484.31|9
1609604990000|2021-01-02 16:29:50|6522.39|6484.39|6522.96|6484.96|6522.96|6484.96|6521.04|6483.04|10
1609605000000|2021-01-02 16:30:00|6523.1|6485.1|6522.72|6484.72|6523.18|6485.18|6522.68|6484.68|9
1609605010000|2021-01-02 16:30:10|6522.55|6484.55|6522.94|6484.94|6523.06|6485.06|6521.96|6483.96|10
1609605020000|2021-01-02 16:30:20|6522.82|6484.82|6521.84|6483.84|6522.94|6484.94|6521.5|6483.5|10
1609605030000|2021-01-02 16:30:30|6521.51|6483.51|6521.43|6483.43|6521.51|6483.51|6518.46|6480.46|10
1609605040000|2021-01-02 16:30:40|6523.11|6485.11|6527.35|6489.35|6527.35|6489.35|6523.11|6485.11|10
1609605050000|2021-01-02 16:30:50|6527.62|6489.62|6527.34|6489.34|6527.82|6489.82|6526.86|6488.86|10
1609605060000|2021-01-02 16:31:00|6528.01|6490.01|6529.13|6491.13|6529.56|6491.56|6528.01|6490.01|10
1609605070000|2021-01-02 16:31:10|6529.58|6491.58|6529.53|6491.53|6530.23|6492.23|6529.42|6491.42|10
1609605080000|2021-01-02 16:31:20|6530.32|6492.32|6532.15|6494.15|6532.15|6494.15|6529.42|6491.42|10
1609605090000|2021-01-02 16:31:30|6531.93|6493.93|6531.36|6493.36|6532.34|6494.34|6531.17|6493.17|10
1609605100000|2021-01-02 16:31:40|6530.27|6492.27|6532.26|6494.26|6532.95|6494.95|6530.06|6492.06|10
1609605110000|2021-01-02 16:31:50|6532.46|6494.46|6533.84|6495.84|6534.43|6496.43|6532.15|6494.15|10
1609605120000|2021-01-02 16:32:00|6533.53|6495.53|6535.89|6497.89|6535.89|6497.89|6532.53|6494.53|10
1609605130000|2021-01-02 16:32:10|6536.5|6498.5|6537.68|6499.68|6538.05|6500.05|6536.5|6498.5|10
1609605140000|2021-01-02 16:32:20|6538.05|6500.05|6539.05|6501.05|6539.2|6501.2|6537.43|6499.43|10
1609605150000|2021-01-02 16:32:30|6540.34|6502.34|6538.8|6500.8|6540.74|6502.74|6538.78|6500.78|10
1609605160000|2021-01-02 16:32:40|6539.33|6501.33|6542.28|6504.28|6542.33|6504.33|6538.78|6500.78|10
1609605170000|2021-01-02 16:32:50|6541.6|6503.6|6535.88|6497.88|6541.6|6503.6|6535.88|6497.88|10
1609605180000|2021-01-02 16:33:00|6536.12|6498.12|6537.52|6499.52|6537.52|6499.52|6535.46|6497.46|9
1609605190000|2021-01-02 16:33:10|6538.03|6500.03|6538.73|6500.73|6538.97|6500.97|6537.16|6499.16|10
1609605200000|2021-01-02 16:33:20|6538.46|6500.46|6540.44|6502.44|6540.44|6502.44|6537.98|6499.98|10
1609605210000|2021-01-02 16:33:30|6541.44|6503.44|6543.3|6505.3|6543.3|6505.3|6540.41|6502.41|10
1609605220000|2021-01-02 16:33:40|6544.38|6506.38|6545.58|6507.58|6545.58|6507.58|6544.18|6506.18|10
1609605230000|2021-01-02 16:33:50|6545.66|6507.66|6543.92|6505.92|6545.66|6507.66|6543.69|6505.69|10
1609605240000|2021-01-02 16:34:00|6543.84|6505.84|6544.81|6506.81|6545.87|6507.87|6543.84|6505.84|10
1609605250000|2021-01-02 16:34:10|6545.37|6507.37|6542.69|6504.69|6545.37|6507.37|6542.69|6504.69|10
1609605260000|2021-01-02 16:34:20|6541.42|6503.42|6547.84|6509.84|6547.84|6509.84|6541.42|6503.42|10
1609605270000|2021-01-02 16:34:30|6547.52|6509.52|6548.85|6510.85|6552.22|6514.22|6547.52|6509.52|10
1609605280000|2021-01-02 16:34:40|6549.42|6511.42|6558.47|6520.47|6558.47|6520.47|6549.42|6511.42|10
1609605290000|2021-01-02 16:34:50|6558.02|6520.02|6555.84|6517.84|6558.91|6520.91|6555.13|6517.13|10
1609605300000|2021-01-02 16:35:00|6555.85|6517.85|6560.07|6522.07|6560.07|6522.07|6555.8|6517.8|10
1609605310000|2021-01-02 16:35:10|6560.33|6522.33|6560.85|6522.85|6560.85|6522.85|6559|6521|10
1609605320000|2021-01-02 16:35:20|6561.23|6523.23|6561.21|6523.21|6562.86|6524.86|6561.21|6523.21|10
1609605330000|2021-01-02 16:35:30|6561.06|6523.06|6564.05|6526.05|6564.05|6526.05|6561.06|6523.06|10
1609605340000|2021-01-02 16:35:40|6562.75|6524.75|6559.06|6521.06|6562.75|6524.75|6559.06|6521.06|10
1609605350000|2021-01-02 16:35:50|6558.52|6520.52|6562.89|6524.89|6563.27|6525.27|6557.79|6519.79|10
1609605360000|2021-01-02 16:36:00|6562.24|6524.24|6566.55|6528.55|6566.55|6528.55|6562.24|6524.24|10
1609605370000|2021-01-02 16:36:10|6567.64|6529.64|6570.13|6532.13|6570.13|6532.13|6567.64|6529.64|10
1609605380000|2021-01-02 16:36:20|6569.98|6531.98|6575.99|6537.99|6575.99|6537.99|6569.98|6531.98|10
1609605390000|2021-01-02 16:36:30|6576.3|6538.3|6579.36|6541.36|6579.36|6541.36|6574.45|6536.45|10
1609605400000|2021-01-02 16:36:40|6579.77|6541.77|6579.28|6541.28|6581.56|6543.56|6578.32|6540.32|10
1609605410000|2021-01-02 16:36:50|6579.44|6541.44|6579.95|6541.95|6584.6|6546.6|6579.44|6541.44|10
1609605420000|2021-01-02 16:37:00|6574.72|6536.72|6577.69|6539.69|6577.69|6539.69|6572.54|6534.54|10
1609605430000|2021-01-02 16:37:10|6579.08|6541.08|6576.91|6538.91|6581.1|6543.1|6576.91|6538.91|10
1609605440000|2021-01-02 16:37:20|6576.31|6538.31|6573.86|6535.86|6576.31|6538.31|6573.12|6535.12|10
1609605450000|2021-01-02 16:37:30|6573.97|6535.97|6579.13|6541.13|6579.74|6541.74|6573.97|6535.97|10
1609605460000|2021-01-02 16:37:40|6578|6540|6574.46|6536.46|6579.46|6541.46|6574.46|6536.46|10
1609605470000|2021-01-02 16:37:50|6574.39|6536.39|6572.18|6534.18|6575.79|6537.79|6572.18|6534.18|10
1609605480000|2021-01-02 16:38:00|6569.37|6531.37|6565.15|6527.15|6569.37|6531.37|6563.67|6525.67|10
1609605490000|2021-01-02 16:38:10|6566.46|6528.46|6566.82|6528.82|6568.96|6530.96|6566.46|6528.46|10
1609605500000|2021-01-02 16:38:20|6566.99|6528.99|6565.86|6527.86|6569.46|6531.46|6565.77|6527.77|10
1609605510000|2021-01-02 16:38:30|6566.4|6528.4|6574.2|6536.2|6574.95|6536.95|6566.4|6528.4|10
1609605520000|2021-01-02 16:38:40|6574.4|6536.4|6570.29|6532.29|6574.78|6536.78|6569.49|6531.49|10
1609605530000|2021-01-02 16:38:50|6572.42|6534.42|6580.23|6542.23|6580.49|6542.49|6572.42|6534.42|10
1609605540000|2021-01-02 16:39:00|6581.11|6543.11|6583.04|6545.04|6583.04|6545.04|6581.11|6543.11|10
1609605550000|2021-01-02 16:39:10|6582.33|6544.33|6584.69|6546.69|6584.69|6546.69|6579.72|6541.72|10
1609605560000|2021-01-02 16:39:20|6585.14|6547.14|6586.1|6548.1|6588.03|6550.03|6585.14|6547.14|10
1609605570000|2021-01-02 16:39:30|6585.35|6547.35|6580.86|6542.86|6585.35|6547.35|6578.77|6540.77|10
1609605580000|2021-01-02 16:39:40|6581.7|6543.7|6581.17|6543.17|6582.96|6544.96|6580.77|6542.77|10
1609605590000|2021-01-02 16:39:50|6580.5|6542.5|6579.15|6541.15|6580.63|6542.63|6578.9|6540.9|10
1609605600000|2021-01-02 16:40:00|6579.47|6541.47|6578.03|6540.03|6580.02|6542.02|6577.75|6539.75|9
1609605610000|2021-01-02 16:40:10|6577.97|6539.97|6577.33|6539.33|6578.11|6540.11|6576.78|6538.78|10
1609605620000|2021-01-02 16:40:20|6577.1|6539.1|6575.76|6537.76|6577.1|6539.1|6574.87|6536.87|9
1609605630000|2021-01-02 16:40:30|6575.2|6537.2|6577.13|6539.13|6577.88|6539.88|6575.04|6537.04|10
1609605640000|2021-01-02 16:40:40|6576.87|6538.87|6580.33|6542.33|6580.33|6542.33|6576.87|6538.87|10
1609605650000|2021-01-02 16:40:50|6579.16|6541.16|6577.76|6539.76|6579.16|6541.16|6574.16|6536.16|10
1609605660000|2021-01-02 16:41:00|6577.82|6539.82|6580.07|6542.07|6584.59|6546.59|6577.69|6539.69|10
1609605670000|2021-01-02 16:41:10|6577.75|6539.75|6572.48|6534.48|6577.75|6539.75|6572.48|6534.48|10
1609605680000|2021-01-02 16:41:20|6570.7|6532.7|6568.91|6530.91|6574.16|6536.16|6568.91|6530.91|10
1609605690000|2021-01-02 16:41:30|6569.02|6531.02|6573.15|6535.15|6576.81|6538.81|6569.01|6531.01|10
1609605700000|2021-01-02 16:41:40|6571.12|6533.12|6564.6|6526.6|6571.9|6533.9|6561.56|6523.56|10
1609605710000|2021-01-02 16:41:50|6565.05|6527.05|6567.53|6529.53|6568.4|6530.4|6565.05|6527.05|10
1609605720000|2021-01-02 16:42:00|6566.45|6528.45|6569.14|6531.14|6569.14|6531.14|6565.18|6527.18|10
1609605730000|2021-01-02 16:42:10|6570.64|6532.64|6577.7|6539.7|6578.54|6540.54|6570.64|6532.64|10
1609605740000|2021-01-02 16:42:20|6577.72|6539.72|6580.02|6542.02|6580.92|6542.92|6577.2|6539.2|10
1609605750000|2021-01-02 16:42:30|6579.38|6541.38|6576.83|6538.83|6580.08|6542.08|6576.83|6538.83|10
1609605760000|2021-01-02 16:42:40|6577.95|6539.95|6580.22|6542.22|6581.99|6543.99|6577.92|6539.92|9
1609605770000|2021-01-02 16:42:50|6580.97|6542.97|6577.08|6539.08|6580.97|6542.97|6577.02|6539.02|10
1609605780000|2021-01-02 16:43:00|6577.44|6539.44|6575.03|6537.03|6577.44|6539.44|6575.03|6537.03|10
1609605790000|2021-01-02 16:43:10|6576.76|6538.76|6579.89|6541.89|6579.89|6541.89|6576.32|6538.32|10
1609605800000|2021-01-02 16:43:20|6578.86|6540.86|6577.72|6539.72|6579.26|6541.26|6576.9|6538.9|10
1609605810000|2021-01-02 16:43:30|6578.21|6540.21|6576.66|6538.66|6578.21|6540.21|6575.55|6537.55|10
1609605820000|2021-01-02 16:43:40|6577.01|6539.01|6577.34|6539.34|6577.48|6539.48|6576.44|6538.44|10
1609605830000|2021-01-02 16:43:50|6577.68|6539.68|6577.89|6539.89|6578.61|6540.61|6577.68|6539.68|9
1609605840000|2021-01-02 16:44:00|6579.06|6541.06|6576.27|6538.27|6579.3|6541.3|6576.27|6538.27|10
1609605850000|2021-01-02 16:44:10|6576.61|6538.61|6574.19|6536.19|6577.35|6539.35|6574.19|6536.19|9
1609605860000|2021-01-02 16:44:20|6574.31|6536.31|6579.39|6541.39|6579.39|6541.39|6574.08|6536.08|10
1609605870000|2021-01-02 16:44:30|6579.67|6541.67|6580.43|6542.43|6580.43|6542.43|6578.2|6540.2|9
1609605880000|2021-01-02 16:44:40|6579.8|6541.8|6577.39|6539.39|6580.43|6542.43|6577.39|6539.39|10
1609605890000|2021-01-02 16:44:50|6577.27|6539.27|6573.42|6535.42|6578.73|6540.73|6573.1|6535.1|10
1609605900000|2021-01-02 16:45:00|6572.57|6534.57|6561.16|6523.16|6572.91|6534.91|6561.16|6523.16|10
1609605910000|2021-01-02 16:45:10|6558.25|6520.25|6559.56|6521.56|6560.77|6522.77|6556.73|6518.73|10
1609605920000|2021-01-02 16:45:20|6559.12|6521.12|6556.54|6518.54|6559.86|6521.86|6555.37|6517.37|10
1609605930000|2021-01-02 16:45:30|6554.65|6516.65|6552.02|6514.02|6554.65|6516.65|6550.7|6512.7|10
1609605940000|2021-01-02 16:45:40|6552.16|6514.16|6555.65|6517.65|6555.65|6517.65|6552.16|6514.16|10
1609605950000|2021-01-02 16:45:50|6557.59|6519.59|6559.77|6521.77|6559.77|6521.77|6554.69|6516.69|10
1609605960000|2021-01-02 16:46:00|6560.79|6522.79|6562.95|6524.95|6563.82|6525.82|6560.79|6522.79|10
1609605970000|2021-01-02 16:46:10|6562.26|6524.26|6563.51|6525.51|6563.51|6525.51|6560.16|6522.16|10
1609605980000|2021-01-02 16:46:20|6563.8|6525.8|6565.16|6527.16|6565.16|6527.16|6561.12|6523.12|10
1609605990000|2021-01-02 16:46:30|6565.98|6527.98|6567.91|6529.91|6568.18|6530.18|6565.96|6527.96|10
1609606000000|2021-01-02 16:46:40|6567.49|6529.49|6568.55|6530.55|6568.55|6530.55|6566.9|6528.9|10
1609606010000|2021-01-02 16:46:50|6567.05|6529.05|6566.57|6528.57|6567.42|6529.42|6564.78|6526.78|10
1609606020000|2021-01-02 16:47:00|6565.7|6527.7|6563.33|6525.33|6565.7|6527.7|6562.76|6524.76|10
1609606030000|2021-01-02 16:47:10|6563.92|6525.92|6563.79|6525.79|6566.65|6528.65|6563.79|6525.79|10
1609606040000|2021-01-02 16:47:20|6563.28|6525.28|6561.23|6523.23|6563.58|6525.58|6560.33|6522.33|10
1609606050000|2021-01-02 16:47:30|6561.94|6523.94|6561.56|6523.56|6562.65|6524.65|6561.49|6523.49|10
1609606060000|2021-01-02 16:47:40|6561.86|6523.86|6564.48|6526.48|6564.64|6526.64|6561.86|6523.86|10
1609606070000|2021-01-02 16:47:50|6564.79|6526.79|6566.93|6528.93|6566.93|6528.93|6564.79|6526.79|9
1609606080000|2021-01-02 16:48:00|6566.59|6528.59|6567.73|6529.73|6568.4|6530.4|6565.61|6527.61|10
1609606090000|2021-01-02 16:48:10|6567.72|6529.72|6566.23|6528.23|6570.15|6532.15|6566.23|6528.23|10
1609606100000|2021-01-02 16:48:20|6565.7|6527.7|6564.98|6526.98|6565.7|6527.7|6562.81|6524.81|9
1609606110000|2021-01-02 16:48:30|6564.57|6526.57|6565.32|6527.32|6565.53|6527.53|6564.48|6526.48|10
1609606120000|2021-01-02 16:48:40|6565.09|6527.09|6564.75|6526.75|6565.09|6527.09|6563.4|6525.4|10
1609606130000|2021-01-02 16:48:50|6564.49|6526.49|6561.41|6523.41|6565.29|6527.29|6561.41|6523.41|9
1609606140000|2021-01-02 16:49:00|6562.28|6524.28|6557.66|6519.66|6564.06|6526.06|6557.44|6519.44|9
1609606150000|2021-01-02 16:49:10|6554.48|6516.48|6557.68|6519.68|6558.22|6520.22|6554.48|6516.48|10
1609606160000|2021-01-02 16:49:20|6557.59|6519.59|6559.07|6521.07|6559.07|6521.07|6557.59|6519.59|10
1609606170000|2021-01-02 16:49:30|6559.56|6521.56|6558.17|6520.17|6560.12|6522.12|6556.66|6518.66|10
1609606180000|2021-01-02 16:49:40|6561.24|6523.24|6560.82|6522.82|6562.03|6524.03|6560.82|6522.82|10
1609606190000|2021-01-02 16:49:50|6560.76|6522.76|6561.2|6523.2|6561.83|6523.83|6560.52|6522.52|10
1609606200000|2021-01-02 16:50:00|6558.14|6520.14|6538.91|6500.91|6558.14|6520.14|6537.81|6499.81|10
1609606210000|2021-01-02 16:50:10|6540.86|6502.86|6529.85|6491.85|6541.77|6503.77|6529.85|6491.85|10
1609606220000|2021-01-02 16:50:20|6530.51|6492.51|6530.55|6492.55|6531.67|6493.67|6528.74|6490.74|10
1609606230000|2021-01-02 16:50:30|6530.12|6492.12|6533.09|6495.09|6533.09|6495.09|6530.09|6492.09|10
1609606240000|2021-01-02 16:50:40|6529.67|6491.67|6528.76|6490.76|6529.67|6491.67|6527.32|6489.32|10
1609606250000|2021-01-02 16:50:50|6528.48|6490.48|6528|6490|6529.02|6491.02|6527.32|6489.32|10
1609606260000|2021-01-02 16:51:00|6528.92|6490.92|6534.24|6496.24|6534.24|6496.24|6528.9|6490.9|10
1609606270000|2021-01-02 16:51:10|6534.3|6496.3|6531.71|6493.71|6534.91|6496.91|6530.96|6492.96|10
1609606280000|2021-01-02 16:51:20|6531.97|6493.97|6534.68|6496.68|6535.1|6497.1|6529.53|6491.53|10
1609606290000|2021-01-02 16:51:30|6535.81|6497.81|6528.7|6490.7|6535.81|6497.81|6528.7|6490.7|10
1609606300000|2021-01-02 16:51:40|6527.17|6489.17|6528.49|6490.49|6528.49|6490.49|6521.93|6483.93|10
1609606310000|2021-01-02 16:51:50|6527.8|6489.8|6525.76|6487.76|6527.8|6489.8|6518.41|6480.41|10
1609606320000|2021-01-02 16:52:00|6528.04|6490.04|6532.94|6494.94|6533.21|6495.21|6528.04|6490.04|10
1609606330000|2021-01-02 16:52:10|6534.32|6496.32|6535.15|6497.15|6535.15|6497.15|6533.18|6495.18|10
1609606340000|2021-01-02 16:52:20|6534.85|6496.85|6541.86|6503.86|6542.11|6504.11|6534.85|6496.85|10
1609606350000|2021-01-02 16:52:30|6542.37|6504.37|6549.24|6511.24|6551.32|6513.32|6542.37|6504.37|10
1609606360000|2021-01-02 16:52:40|6549.93|6511.93|6561.52|6523.52|6561.52|6523.52|6549.57|6511.57|10
1609606370000|2021-01-02 16:52:50|6561.16|6523.16|6565.69|6527.69|6565.69|6527.69|6553.5|6515.5|10
1609606380000|2021-01-02 16:53:00|6559.08|6521.08|6570.98|6532.98|6570.98|6532.98|6559.08|6521.08|10
1609606390000|2021-01-02 16:53:10|6572.44|6534.44|6568.35|6530.35|6572.69|6534.69|6565.35|6527.35|10
1609606400000|2021-01-02 16:53:20|6568.45|6530.45|6569.4|6531.4|6569.4|6531.4|6567.86|6529.86|10
1609606410000|2021-01-02 16:53:30|6570.8|6532.8|6575.39|6537.39|6575.62|6537.62|6570.8|6532.8|9
1609606420000|2021-01-02 16:53:40|6574.63|6536.63|6569.04|6531.04|6574.63|6536.63|6563.66|6525.66|10
1609606430000|2021-01-02 16:53:50|6570.84|6532.84|6570.52|6532.52|6570.92|6532.92|6565.73|6527.73|10
1609606440000|2021-01-02 16:54:00|6571.16|6533.16|6568.72|6530.72|6576.81|6538.81|6568.72|6530.72|10
1609606450000|2021-01-02 16:54:10|6565.6|6527.6|6572.48|6534.48|6572.48|6534.48|6562.82|6524.82|10
1609606460000|2021-01-02 16:54:20|6572.89|6534.89|6566.6|6528.6|6575.76|6537.76|6566.54|6528.54|10
1609606470000|2021-01-02 16:54:30|6566.67|6528.67|6569.98|6531.98|6569.98|6531.98|6564.64|6526.64|10
1609606480000|2021-01-02 16:54:40|6569.96|6531.96|6568.72|6530.72|6574.26|6536.26|6564.37|6526.37|10
1609606490000|2021-01-02 16:54:50|6567.53|6529.53|6578.66|6540.66|6578.66|6540.66|6567.53|6529.53|10
1609606500000|2021-01-02 16:55:00|6574.16|6536.16|6578.82|6540.82|6579.2|6541.2|6573.75|6535.75|10
1609606510000|2021-01-02 16:55:10|6578.25|6540.25|6574.5|6536.5|6578.25|6540.25|6573.5|6535.5|10
1609606520000|2021-01-02 16:55:20|6575.34|6537.34|6584.79|6546.79|6584.79|6546.79|6575.34|6537.34|10
1609606530000|2021-01-02 16:55:30|6585.58|6547.58|6585.77|6547.77|6587.33|6549.33|6584.29|6546.29|10
1609606540000|2021-01-02 16:55:40|6585.08|6547.08|6588.06|6550.06|6588.06|6550.06|6580|6542|9
1609606550000|2021-01-02 16:55:50|6588.27|6550.27|6591.63|6553.63|6591.63|6553.63|6587.26|6549.26|10
1609606560000|2021-01-02 16:56:00|6593.54|6555.54|6595.39|6557.39|6596.63|6558.63|6593.54|6555.54|10
1609606570000|2021-01-02 16:56:10|6594.95|6556.95|6595.26|6557.26|6595.27|6557.27|6591.23|6553.23|10
1609606580000|2021-01-02 16:56:20|6596.48|6558.48|6600.16|6562.16|6600.65|6562.65|6596.36|6558.36|10
1609606590000|2021-01-02 16:56:30|6599.6|6561.6|6600.03|6562.03|6601.75|6563.75|6597|6559|10
1609606600000|2021-01-02 16:56:40|6599.25|6561.25|6606.12|6568.12|6609.46|6571.46|6599.25|6561.25|10
1609606610000|2021-01-02 16:56:50|6605.71|6567.71|6614.72|6576.72|6615.55|6577.55|6605.45|6567.45|10
1609606620000|2021-01-02 16:57:00|6614.4|6576.4|6620.25|6582.25|6620.25|6582.25|6611.95|6573.95|10
1609606630000|2021-01-02 16:57:10|6620.53|6582.53|6620.97|6582.97|6625.97|6587.97|6620.53|6582.53|10
1609606640000|2021-01-02 16:57:20|6621.91|6583.91|6630.72|6592.72|6630.72|6592.72|6621.91|6583.91|10
1609606650000|2021-01-02 16:57:30|6630.55|6592.55|6627.04|6589.04|6631.26|6593.26|6625.97|6587.97|10
1609606660000|2021-01-02 16:57:40|6625.29|6587.29|6619.15|6581.15|6625.29|6587.29|6619.15|6581.15|10
1609606670000|2021-01-02 16:57:50|6624.32|6586.32|6635.04|6597.04|6635.04|6597.04|6624.32|6586.32|10
1609606680000|2021-01-02 16:58:00|6636.78|6598.78|6631.72|6593.72|6638.77|6600.77|6631.19|6593.19|10
1609606690000|2021-01-02 16:58:10|6631.05|6593.05|6629.37|6591.37|6631.05|6593.05|6629.35|6591.35|10
1609606700000|2021-01-02 16:58:20|6632.04|6594.04|6637.48|6599.48|6637.48|6599.48|6632.04|6594.04|10
1609606710000|2021-01-02 16:58:30|6638.83|6600.83|6633.85|6595.85|6638.83|6600.83|6633.6|6595.6|10
1609606720000|2021-01-02 16:58:40|6633.68|6595.68|6634.38|6596.38|6637.13|6599.13|6633.62|6595.62|10
1609606730000|2021-01-02 16:58:50|6634.7|6596.7|6644.97|6606.97|6644.97|6606.97|6634.7|6596.7|10
1609606740000|2021-01-02 16:59:00|6646.3|6608.3|6644.12|6606.12|6646.3|6608.3|6636.66|6598.66|10
1609606750000|2021-01-02 16:59:10|6646.04|6608.04|6642.2|6604.2|6647.58|6609.58|6641.85|6603.85|10
1609606760000|2021-01-02 16:59:20|6642.06|6604.06|6645.07|6607.07|6645.21|6607.21|6641.45|6603.45|10
1609606770000|2021-01-02 16:59:30|6645.03|6607.03|6644.62|6606.62|6646.63|6608.63|6644.01|6606.01|10
1609606780000|2021-01-02 16:59:40|6644.39|6606.39|6648.99|6610.99|6649.68|6611.68|6644.39|6606.39|10
1609606790000|2021-01-02 16:59:50|6648.14|6610.14|6640.25|6602.25|6648.14|6610.14|6640.23|6602.23|10
1609606800000|2021-01-02 17:00:00|6637.87|6599.87|6644.96|6606.96|6644.96|6606.96|6637.87|6599.87|10
1609606810000|2021-01-02 17:00:10|6646.15|6608.15|6646.61|6608.61|6651.55|6613.55|6646.15|6608.15|10
1609606820000|2021-01-02 17:00:20|6647.58|6609.58|6650.16|6612.16|6650.16|6612.16|6646.35|6608.35|10
1609606830000|2021-01-02 17:00:30|6650.2|6612.2|6644.19|6606.19|6651.16|6613.16|6641.23|6603.23|10
1609606840000|2021-01-02 17:00:40|6643.57|6605.57|6635.67|6597.67|6645.6|6607.6|6635.67|6597.67|10
1609606850000|2021-01-02 17:00:50|6634.72|6596.72|6636.65|6598.65|6636.65|6598.65|6631.28|6593.28|10
1609606860000|2021-01-02 17:01:00|6636.61|6598.61|6644.63|6606.63|6644.63|6606.63|6636.61|6598.61|10
1609606870000|2021-01-02 17:01:10|6646.15|6608.15|6651.36|6613.36|6651.36|6613.36|6646.15|6608.15|10
1609606880000|2021-01-02 17:01:20|6653.3|6615.3|6663.12|6625.12|6663.12|6625.12|6653.14|6615.14|10
1609606890000|2021-01-02 17:01:30|6663.18|6625.18|6671.98|6633.98|6671.98|6633.98|6663.18|6625.18|10
1609606900000|2021-01-02 17:01:40|6672.04|6634.04|6678.04|6640.04|6678.27|6640.27|6671.71|6633.71|9
1609606910000|2021-01-02 17:01:50|6679.96|6641.96|6682.69|6644.69|6682.69|6644.69|6678.91|6640.91|10
1609606920000|2021-01-02 17:02:00|6680.85|6642.85|6677.83|6639.83|6681.55|6643.55|6677.83|6639.83|10
1609606930000|2021-01-02 17:02:10|6678.64|6640.64|6677.57|6639.57|6680.48|6642.48|6677.49|6639.49|10
1609606940000|2021-01-02 17:02:20|6676.82|6638.82|6676.67|6638.67|6678.08|6640.08|6674.96|6636.96|10
1609606950000|2021-01-02 17:02:30|6677.24|6639.24|6680.54|6642.54|6681.47|6643.47|6677.24|6639.24|10
1609606960000|2021-01-02 17:02:40|6680.49|6642.49|6682.01|6644.01|6682.24|6644.24|6679.33|6641.33|10
1609606970000|2021-01-02 17:02:50|6682.84|6644.84|6680.39|6642.39|6682.84|6644.84|6680.39|6642.39|10
1609606980000|2021-01-02 17:03:00|6680.25|6642.25|6678.02|6640.02|6680.25|6642.25|6677.58|6639.58|10
1609606990000|2021-01-02 17:03:10|6678.99|6640.99|6679.56|6641.56|6679.58|6641.58|6678.77|6640.77|10
1609607000000|2021-01-02 17:03:20|6680.44|6642.44|6681.55|6643.55|6681.67|6643.67|6680.44|6642.44|10
1609607010000|2021-01-02 17:03:30|6684.35|6646.35|6676.39|6638.39|6684.35|6646.35|6676.39|6638.39|10
1609607020000|2021-01-02 17:03:40|6675.71|6637.71|6673.99|6635.99|6676.75|6638.75|6673.87|6635.87|10
1609607030000|2021-01-02 17:03:50|6674.21|6636.21|6665.51|6627.51|6674.41|6636.41|6665.51|6627.51|10
1609607040000|2021-01-02 17:04:00|6670.38|6632.38|6669.76|6631.76|6673.29|6635.29|6669.76|6631.76|10
1609607050000|2021-01-02 17:04:10|6668.67|6630.67|6669.34|6631.34|6669.34|6631.34|6667.59|6629.59|10
1609607060000|2021-01-02 17:04:20|6669.07|6631.07|6673.21|6635.21|6673.64|6635.64|6669.07|6631.07|10
1609607070000|2021-01-02 17:04:30|6674.12|6636.12|6676.16|6638.16|6676.16|6638.16|6672.51|6634.51|9
1609607080000|2021-01-02 17:04:40|6676.46|6638.46|6680.87|6642.87|6680.87|6642.87|6676.43|6638.43|10
1609607090000|2021-01-02 17:04:50|6681.27|6643.27|6679.47|6641.47|6681.27|6643.27|6678.87|6640.87|10
1609607100000|2021-01-02 17:05:00|6679.75|6641.75|6677.39|6639.39|6679.75|6641.75|6677.37|6639.37|10
1609607110000|2021-01-02 17:05:10|6676.72|6638.72|6675.59|6637.59|6677.78|6639.78|6674.67|6636.67|10
1609607120000|2021-01-02 17:05:20|6675.64|6637.64|6675.42|6637.42|6676.32|6638.32|6672.3|6634.3|10
1609607130000|2021-01-02 17:05:30|6675.76|6637.76|6672.53|6634.53|6675.76|6637.76|6672.53|6634.53|9
1609607140000|2021-01-02 17:05:40|6671.47|6633.47|6670.68|6632.68|6671.53|6633.53|6669.9|6631.9|10
1609607150000|2021-01-02 17:05:50|6670.09|6632.09|6668.27|6630.27|6671.18|6633.18|6668.27|6630.27|10
1609607160000|2021-01-02 17:06:00|6667.96|6629.96|6665.6|6627.6|6667.96|6629.96|6665.41|6627.41|10
1609607170000|2021-01-02 17:06:10|6664.96|6626.96|6662.63|6624.63|6664.96|6626.96|6662.63|6624.63|10
1609607180000|2021-01-02 17:06:20|6662.36|6624.36|6663.52|6625.52|6663.52|6625.52|6661.95|6623.95|10
1609607190000|2021-01-02 17:06:30|6663.36|6625.36|6655.46|6617.46|6663.36|6625.36|6655.46|6617.46|10
1609607200000|2021-01-02 17:06:40|6654.67|6616.67|6655.92|6617.92|6655.92|6617.92|6654.2|6616.2|10
1609607210000|2021-01-02 17:06:50|6656.36|6618.36|6655.44|6617.44|6657.77|6619.77|6655.35|6617.35|10
1609607220000|2021-01-02 17:07:00|6654.93|6616.93|6653.57|6615.57|6656.35|6618.35|6653.39|6615.39|10
1609607230000|2021-01-02 17:07:10|6652.33|6614.33|6660.59|6622.59|6660.95|6622.95|6652.33|6614.33|10
1609607240000|2021-01-02 17:07:20|6660.95|6622.95|6664.52|6626.52|6664.52|6626.52|6658.94|6620.94|10
1609607250000|2021-01-02 17:07:30|6665.06|6627.06|6664.2|6626.2|6667.31|6629.31|6664.2|6626.2|10
1609607260000|2021-01-02 17:07:40|6663.96|6625.96|6663.03|6625.03|6663.96|6625.96|6662.69|6624.69|10
1609607270000|2021-01-02 17:07:50|6663.1|6625.1|6661.91|6623.91|6663.1|6625.1|6661.19|6623.19|10
1609607280000|2021-01-02 17:08:00|6661.85|6623.85|6665.42|6627.42|6665.42|6627.42|6661.85|6623.85|10
1609607290000|2021-01-02 17:08:10|6666.28|6628.28|6665.94|6627.94|6666.46|6628.46|6665.5|6627.5|10
1609607300000|2021-01-02 17:08:20|6665.86|6627.86|6663.77|6625.77|6665.86|6627.86|6663.32|6625.32|10
1609607310000|2021-01-02 17:08:30|6663.87|6625.87|6664.69|6626.69|6664.69|6626.69|6663.62|6625.62|10
1609607320000|2021-01-02 17:08:40|6664.44|6626.44|6667.13|6629.13|6667.17|6629.17|6664.44|6626.44|10
1609607330000|2021-01-02 17:08:50|6666.9|6628.9|6665.53|6627.53|6666.9|6628.9|6665.01|6627.01|10
1609607340000|2021-01-02 17:09:00|6664.32|6626.32|6663.51|6625.51|6664.78|6626.78|6663.06|6625.06|10
1609607350000|2021-01-02 17:09:10|6663.61|6625.61|6669.23|6631.23|6669.23|6631.23|6663.61|6625.61|10
1609607360000|2021-01-02 17:09:20|6668.56|6630.56|6671.46|6633.46|6671.47|6633.47|6668.56|6630.56|10
1609607370000|2021-01-02 17:09:30|6671.78|6633.78|6668.99|6630.99|6671.78|6633.78|6668.94|6630.94|10
1609607380000|2021-01-02 17:09:40|6668.34|6630.34|6674.63|6636.63|6674.63|6636.63|6667.17|6629.17|10
1609607390000|2021-01-02 17:09:50|6674.89|6636.89|6672.51|6634.51|6676.95|6638.95|6672.51|6634.51|10
1609607400000|2021-01-02 17:10:00|6671.82|6633.82|6674.78|6636.78|6675.66|6637.66|6671.82|6633.82|10
1609607410000|2021-01-02 17:10:10|6675.15|6637.15|6674.56|6636.56|6676.2|6638.2|6672.78|6634.78|10
1609607420000|2021-01-02 17:10:20|6674.14|6636.14|6672.31|6634.31|6674.17|6636.17|6672.31|6634.31|10
1609607430000|2021-01-02 17:10:30|6672.6|6634.6|6671.38|6633.38|6672.6|6634.6|6670.88|6632.88|10
1609607440000|2021-01-02 17:10:40|6671.31|6633.31|6670.88|6632.88|6673.36|6635.36|6670.88|6632.88|10
1609607450000|2021-01-02 17:10:50|6671.56|6633.56|6667.47|6629.47|6671.56|6633.56|6667.2|6629.2|10
1609607460000|2021-01-02 17:11:00|6667.12|6629.12|6668.36|6630.36|6668.68|6630.68|6666.14|6628.14|10
1609607470000|2021-01-02 17:11:10|6668.06|6630.06|6671.48|6633.48|6671.48|6633.48|6667.62|6629.62|10
1609607480000|2021-01-02 17:11:20|6670.67|6632.67|6670.41|6632.41|6670.67|6632.67|6668.31|6630.31|10
1609607490000|2021-01-02 17:11:30|6670.69|6632.69|6666.92|6628.92|6670.69|6632.69|6666.92|6628.92|10
1609607500000|2021-01-02 17:11:40|6666.93|6628.93|6668.1|6630.1|6669.76|6631.76|6666.93|6628.93|10
1609607510000|2021-01-02 17:11:50|6667.35|6629.35|6666.99|6628.99|6668.15|6630.15|6666.99|6628.99|10
1609607520000|2021-01-02 17:12:00|6667.3|6629.3|6663.79|6625.79|6667.3|6629.3|6663.79|6625.79|10
1609607530000|2021-01-02 17:12:10|6663.96|6625.96|6665.72|6627.72|6665.72|6627.72|6662.49|6624.49|10
1609607540000|2021-01-02 17:12:20|6666.11|6628.11|6662.81|6624.81|6668.3|6630.3|6662.81|6624.81|10
1609607550000|2021-01-02 17:12:30|6662.65|6624.65|6664.88|6626.88|6664.88|6626.88|6660.85|6622.85|10
1609607560000|2021-01-02 17:12:40|6665.4|6627.4|6665.09|6627.09|6667.42|6629.42|6664.6|6626.6|10
1609607570000|2021-01-02 17:12:50|6664.79|6626.79|6664.23|6626.23|6664.94|6626.94|6664.02|6626.02|10
1609607580000|2021-01-02 17:13:00|6663.96|6625.96|6666.56|6628.56|6666.57|6628.57|6663.96|6625.96|10
1609607590000|2021-01-02 17:13:10|6666.89|6628.89|6664.77|6626.77|6666.89|6628.89|6664.27|6626.27|10
1609607600000|2021-01-02 17:13:20|6664.68|6626.68|6664.71|6626.71|6665.53|6627.53|6664|6626|10
1609607610000|2021-01-02 17:13:30|6664.1|6626.1|6661.05|6623.05|6664.1|6626.1|6661.05|6623.05|10
1609607620000|2021-01-02 17:13:40|6660.92|6622.92|6659.84|6621.84|6660.92|6622.92|6659.84|6621.84|10
1609607630000|2021-01-02 17:13:50|6659.86|6621.86|6658.02|6620.02|6659.86|6621.86|6657.59|6619.59|10
1609607640000|2021-01-02 17:14:00|6657.98|6619.98|6657.79|6619.79|6658.22|6620.22|6656.98|6618.98|10
1609607650000|2021-01-02 17:14:10|6657.25|6619.25|6654.42|6616.42|6657.25|6619.25|6654.42|6616.42|10
1609607660000|2021-01-02 17:14:20|6654.26|6616.26|6652.11|6614.11|6654.26|6616.26|6650.81|6612.81|10
1609607670000|2021-01-02 17:14:30|6651.82|6613.82|6653.12|6615.12|6653.61|6615.61|6651.55|6613.55|10
1609607680000|2021-01-02 17:14:40|6652.58|6614.58|6656.41|6618.41|6656.41|6618.41|6650.48|6612.48|10
1609607690000|2021-01-02 17:14:50|6656.15|6618.15|6654.87|6616.87|6656.95|6618.95|6654.87|6616.87|10
1609607700000|2021-01-02 17:15:00|6655.13|6617.13|6654.91|6616.91|6655.56|6617.56|6652.79|6614.79|10
1609607710000|2021-01-02 17:15:10|6655.47|6617.47|6658|6620|6658.59|6620.59|6654.06|6616.06|10
1609607720000|2021-01-02 17:15:20|6658.29|6620.29|6660.68|6622.68|6660.71|6622.71|6658.04|6620.04|10
1609607730000|2021-01-02 17:15:30|6660.27|6622.27|6661.05|6623.05|6661.05|6623.05|6659.47|6621.47|10
1609607740000|2021-01-02 17:15:40|6659.05|6621.05|6662.95|6624.95|6662.95|6624.95|6656.09|6618.09|10
1609607750000|2021-01-02 17:15:50|6663.25|6625.25|6667.39|6629.39|6667.39|6629.39|6663.25|6625.25|10
1609607760000|2021-01-02 17:16:00|6667.54|6629.54|6666.69|6628.69|6670.95|6632.95|6666.69|6628.69|10
1609607770000|2021-01-02 17:16:10|6665.24|6627.24|6657.46|6619.46|6665.24|6627.24|6657.46|6619.46|10
1609607780000|2021-01-02 17:16:20|6657.26|6619.26|6657.16|6619.16|6657.95|6619.95|6656.8|6618.8|10
1609607790000|2021-01-02 17:16:30|6657.37|6619.37|6651.95|6613.95|6657.37|6619.37|6651.74|6613.74|10
1609607800000|2021-01-02 17:16:40|6652.73|6614.73|6655.45|6617.45|6655.45|6617.45|6652.64|6614.64|10
1609607810000|2021-01-02 17:16:50|6654.98|6616.98|6656.13|6618.13|6656.13|6618.13|6654.98|6616.98|10
1609607820000|2021-01-02 17:17:00|6655.06|6617.06|6652.93|6614.93|6655.06|6617.06|6652.81|6614.81|10
1609607830000|2021-01-02 17:17:10|6653.07|6615.07|6648.66|6610.66|6653.07|6615.07|6648.66|6610.66|10
1609607840000|2021-01-02 17:17:20|6649.25|6611.25|6649.94|6611.94|6649.94|6611.94|6648.71|6610.71|10
1609607850000|2021-01-02 17:17:30|6649.78|6611.78|6654.11|6616.11|6654.11|6616.11|6649.78|6611.78|10
1609607860000|2021-01-02 17:17:40|6654.63|6616.63|6652.23|6614.23|6656.85|6618.85|6652.23|6614.23|10
1609607870000|2021-01-02 17:17:50|6652.04|6614.04|6651.42|6613.42|6652.35|6614.35|6651.27|6613.27|10
1609607880000|2021-01-02 17:18:00|6651.08|6613.08|6658.29|6620.29|6658.3|6620.3|6651.08|6613.08|9
1609607890000|2021-01-02 17:18:10|6658.86|6620.86|6656.67|6618.67|6658.86|6620.86|6654.22|6616.22|10
1609607900000|2021-01-02 17:18:20|6657.18|6619.18|6655.8|6617.8|6657.67|6619.67|6655.8|6617.8|10
1609607910000|2021-01-02 17:18:30|6655.79|6617.79|6654.57|6616.57|6656.36|6618.36|6654.57|6616.57|10
1609607920000|2021-01-02 17:18:40|6654.66|6616.66|6652.74|6614.74|6654.66|6616.66|6652.72|6614.72|10
1609607930000|2021-01-02 17:18:50|6653.65|6615.65|6654.93|6616.93|6655.29|6617.29|6653.65|6615.65|10
1609607940000|2021-01-02 17:19:00|6654.12|6616.12|6649.05|6611.05|6654.12|6616.12|6649.05|6611.05|10
1609607950000|2021-01-02 17:19:10|6648.12|6610.12|6647.55|6609.55|6648.12|6610.12|6644.48|6606.48|10
1609607960000|2021-01-02 17:19:20|6647.16|6609.16|6650.69|6612.69|6651.8|6613.8|6647.16|6609.16|10
1609607970000|2021-01-02 17:19:30|6651.22|6613.22|6651.76|6613.76|6652.87|6614.87|6651.22|6613.22|9
1609607980000|2021-01-02 17:19:40|6651.92|6613.92|6651.05|6613.05|6651.92|6613.92|6650.73|6612.73|10
1609607990000|2021-01-02 17:19:50|6651.2|6613.2|6651.11|6613.11|6651.2|6613.2|6649.93|6611.93|10
1609608000000|2021-01-02 17:20:00|6651.51|6613.51|6651.35|6613.35|6654.18|6616.18|6651.24|6613.24|10
1609608010000|2021-01-02 17:20:10|6651.32|6613.32|6649.72|6611.72|6653.36|6615.36|6649.52|6611.52|10
1609608020000|2021-01-02 17:20:20|6649.32|6611.32|6649.98|6611.98|6649.98|6611.98|6648.14|6610.14|10
1609608030000|2021-01-02 17:20:30|6649.24|6611.24|6653.79|6615.79|6653.82|6615.82|6649.24|6611.24|10
1609608040000|2021-01-02 17:20:40|6653.56|6615.56|6654.73|6616.73|6654.82|6616.82|6653.56|6615.56|10
1609608050000|2021-01-02 17:20:50|6654.92|6616.92|6660.67|6622.67|6660.67|6622.67|6654.84|6616.84|10
1609608060000|2021-01-02 17:21:00|6660.7|6622.7|6665.33|6627.33|6665.88|6627.88|6660.7|6622.7|10
1609608070000|2021-01-02 17:21:10|6664.6|6626.6|6664.8|6626.8|6665.56|6627.56|6664.02|6626.02|10
1609608080000|2021-01-02 17:21:20|6664.24|6626.24|6661.84|6623.84|6664.24|6626.24|6661.05|6623.05|10
1609608090000|2021-01-02 17:21:30|6662.25|6624.25|6663.05|6625.05|6663.05|6625.05|6661.74|6623.74|10
1609608100000|2021-01-02 17:21:40|6662.77|6624.77|6664.37|6626.37|6664.37|6626.37|6662.77|6624.77|10
1609608110000|2021-01-02 17:21:50|6663.85|6625.85|6662.98|6624.98|6664.03|6626.03|6662.98|6624.98|10
1609608120000|2021-01-02 17:22:00|6663.07|6625.07|6661.54|6623.54|6663.07|6625.07|6661.15|6623.15|10
1609608130000|2021-01-02 17:22:10|6661.59|6623.59|6662.85|6624.85|6662.9|6624.9|6661.59|6623.59|10
1609608140000|2021-01-02 17:22:20|6662.47|6624.47|6661.3|6623.3|6662.77|6624.77|6661.3|6623.3|10
1609608150000|2021-01-02 17:22:30|6661.43|6623.43|6660.16|6622.16|6661.87|6623.87|6660.16|6622.16|9
1609608160000|2021-01-02 17:22:40|6660.15|6622.15|6658.83|6620.83|6660.41|6622.41|6658.83|6620.83|10
1609608170000|2021-01-02 17:22:50|6659.06|6621.06|6655.92|6617.92|6659.06|6621.06|6655.92|6617.92|10
1609608180000|2021-01-02 17:23:00|6655.76|6617.76|6656.21|6618.21|6656.67|6618.67|6655.61|6617.61|10
1609608190000|2021-01-02 17:23:10|6656.62|6618.62|6658.25|6620.25|6658.31|6620.31|6656.06|6618.06|10
1609608200000|2021-01-02 17:23:20|6658.78|6620.78|6657.31|6619.31|6658.78|6620.78|6656.8|6618.8|10
1609608210000|2021-01-02 17:23:30|6657.09|6619.09|6658.97|6620.97|6658.97|6620.97|6656.91|6618.91|10
1609608220000|2021-01-02 17:23:40|6659.24|6621.24|6662.39|6624.39|6662.58|6624.58|6659.24|6621.24|10
1609608230000|2021-01-02 17:23:50|6661.95|6623.95|6659.53|6621.53|6661.95|6623.95|6659.53|6621.53|10
1609608240000|2021-01-02 17:24:00|6659.51|6621.51|6660.12|6622.12|6660.2|6622.2|6659.51|6621.51|8
1609608250000|2021-01-02 17:24:10|6660.2|6622.2|6662.61|6624.61|6662.61|6624.61|6659.9|6621.9|10
1609608260000|2021-01-02 17:24:20|6662.56|6624.56|6663.02|6625.02|6663.33|6625.33|6662.21|6624.21|10
1609608270000|2021-01-02 17:24:30|6663.39|6625.39|6662.51|6624.51|6663.39|6625.39|6662.39|6624.39|10
1609608280000|2021-01-02 17:24:40|6662.67|6624.67|6663.22|6625.22|6664.02|6626.02|6662.61|6624.61|10
1609608290000|2021-01-02 17:24:50|6663.41|6625.41|6664.95|6626.95|6664.95|6626.95|6663.41|6625.41|9
1609608300000|2021-01-02 17:25:00|6665.19|6627.19|6663.55|6625.55|6666.9|6628.9|6663.55|6625.55|10
1609608310000|2021-01-02 17:25:10|6662.18|6624.18|6660.41|6622.41|6662.79|6624.79|6660.39|6622.39|10
1609608320000|2021-01-02 17:25:20|6660.44|6622.44|6661.83|6623.83|6661.88|6623.88|6659.97|6621.97|10
1609608330000|2021-01-02 17:25:30|6662.1|6624.1|6661.85|6623.85|6662.57|6624.57|6661.85|6623.85|10
1609608340000|2021-01-02 17:25:40|6661.79|6623.79|6661.26|6623.26|6662.76|6624.76|6661.26|6623.26|10
1609608350000|2021-01-02 17:25:50|6661.15|6623.15|6659.58|6621.58|6661.15|6623.15|6658.9|6620.9|10
1609608360000|2021-01-02 17:26:00|6659.32|6621.32|6660.02|6622.02|6660.26|6622.26|6659.32|6621.32|10
1609608370000|2021-01-02 17:26:10|6660.04|6622.04|6658.29|6620.29|6660.62|6622.62|6658.29|6620.29|9
1609608380000|2021-01-02 17:26:20|6658.09|6620.09|6658.11|6620.11|6658.27|6620.27|6657.59|6619.59|10
1609608390000|2021-01-02 17:26:30|6657.82|6619.82|6655.61|6617.61|6657.88|6619.88|6655.61|6617.61|10
1609608400000|2021-01-02 17:26:40|6655.82|6617.82|6657.07|6619.07|6657.26|6619.26|6655.82|6617.82|9
1609608410000|2021-01-02 17:26:50|6657.21|6619.21|6655.76|6617.76|6657.21|6619.21|6655.76|6617.76|10
1609608420000|2021-01-02 17:27:00|6656.06|6618.06|6654.72|6616.72|6656.06|6618.06|6654.18|6616.18|9
1609608430000|2021-01-02 17:27:10|6655.2|6617.2|6653.47|6615.47|6655.2|6617.2|6653.47|6615.47|10
1609608440000|2021-01-02 17:27:20|6653.36|6615.36|6653.32|6615.32|6654.05|6616.05|6652.8|6614.8|10
1609608450000|2021-01-02 17:27:30|6652.93|6614.93|6651.75|6613.75|6653.47|6615.47|6651.75|6613.75|9
1609608460000|2021-01-02 17:27:40|6651.47|6613.47|6650.26|6612.26|6651.78|6613.78|6650.26|6612.26|10
1609608470000|2021-01-02 17:27:50|6649|6611|6648.14|6610.14|6649.27|6611.27|6647.31|6609.31|10
1609608480000|2021-01-02 17:28:00|6648.19|6610.19|6649.01|6611.01|6649.01|6611.01|6647.82|6609.82|10
1609608490000|2021-01-02 17:28:10|6649.18|6611.18|6652.76|6614.76|6652.76|6614.76|6649.18|6611.18|10
1609608500000|2021-01-02 17:28:20|6653.72|6615.72|6655.76|6617.76|6655.82|6617.82|6653.72|6615.72|10
1609608510000|2021-01-02 17:28:30|6655.68|6617.68|6652.39|6614.39|6655.72|6617.72|6652.39|6614.39|10
1609608520000|2021-01-02 17:28:40|6651.99|6613.99|6652.59|6614.59|6652.59|6614.59|6651.14|6613.14|9
1609608530000|2021-01-02 17:28:50|6652.5|6614.5|6654.42|6616.42|6654.73|6616.73|6652.5|6614.5|9
1609608540000|2021-01-02 17:29:00|6654.04|6616.04|6654.42|6616.42|6654.62|6616.62|6654.04|6616.04|10
1609608550000|2021-01-02 17:29:10|6654.38|6616.38|6653.17|6615.17|6654.56|6616.56|6653.14|6615.14|10
1609608560000|2021-01-02 17:29:20|6653.22|6615.22|6651.37|6613.37|6653.22|6615.22|6651.37|6613.37|10
1609608570000|2021-01-02 17:29:30|6651.65|6613.65|6649.61|6611.61|6651.87|6613.87|6649.61|6611.61|10
1609608580000|2021-01-02 17:29:40|6649.88|6611.88|6648.14|6610.14|6649.88|6611.88|6647.89|6609.89|10
1609608590000|2021-01-02 17:29:50|6648.67|6610.67|6648.63|6610.63|6648.67|6610.67|6647.1|6609.1|10
1609608600000|2021-01-02 17:30:00|6648.57|6610.57|6648.9|6610.9|6648.92|6610.92|6648.18|6610.18|10
1609608610000|2021-01-02 17:30:10|6648.69|6610.69|6646.82|6608.82|6648.69|6610.69|6646.82|6608.82|10
1609608620000|2021-01-02 17:30:20|6646.57|6608.57|6644.18|6606.18|6646.57|6608.57|6644.18|6606.18|10
1609608630000|2021-01-02 17:30:30|6644.11|6606.11|6639.78|6601.78|6644.34|6606.34|6639.78|6601.78|10
1609608640000|2021-01-02 17:30:40|6639.51|6601.51|6640.66|6602.66|6640.66|6602.66|6638.54|6600.54|10
1609608650000|2021-01-02 17:30:50|6640.77|6602.77|6643.7|6605.7|6643.7|6605.7|6640.67|6602.67|10
1609608660000|2021-01-02 17:31:00|6643.96|6605.96|6648.43|6610.43|6648.43|6610.43|6643.96|6605.96|9
1609608670000|2021-01-02 17:31:10|6648.65|6610.65|6649.53|6611.53|6649.55|6611.55|6648.5|6610.5|10
1609608680000|2021-01-02 17:31:20|6649.28|6611.28|6649.1|6611.1|6650.48|6612.48|6648.98|6610.98|10
1609608690000|2021-01-02 17:31:30|6649.11|6611.11|6646.55|6608.55|6649.11|6611.11|6646.55|6608.55|9
1609608700000|2021-01-02 17:31:40|6646.17|6608.17|6647.54|6609.54|6647.95|6609.95|6646.17|6608.17|10
1609608710000|2021-01-02 17:31:50|6646.32|6608.32|6646.66|6608.66|6647.15|6609.15|6644.64|6606.64|10
1609608720000|2021-01-02 17:32:00|6646.49|6608.49|6644.73|6606.73|6646.49|6608.49|6642.98|6604.98|10
1609608730000|2021-01-02 17:32:10|6644.6|6606.6|6644.17|6606.17|6644.72|6606.72|6644.12|6606.12|10
1609608740000|2021-01-02 17:32:20|6644.01|6606.01|6646.37|6608.37|6646.59|6608.59|6644.01|6606.01|10
1609608750000|2021-01-02 17:32:30|6645.37|6607.37|6642.91|6604.91|6645.37|6607.37|6642.91|6604.91|10
1609608760000|2021-01-02 17:32:40|6644.44|6606.44|6645.34|6607.34|6645.66|6607.66|6644.35|6606.35|10
1609608770000|2021-01-02 17:32:50|6643.69|6605.69|6642.25|6604.25|6644.02|6606.02|6642.25|6604.25|10
1609608780000|2021-01-02 17:33:00|6642.09|6604.09|6642.54|6604.54|6642.76|6604.76|6641.99|6603.99|10
1609608790000|2021-01-02 17:33:10|6642.6|6604.6|6643|6605|6643.27|6605.27|6642.53|6604.53|10
1609608800000|2021-01-02 17:33:20|6642.64|6604.64|6642.97|6604.97|6642.97|6604.97|6642.31|6604.31|10
1609608810000|2021-01-02 17:33:30|6642.92|6604.92|6642.95|6604.95|6642.95|6604.95|6642.55|6604.55|10
1609608820000|2021-01-02 17:33:40|6642.57|6604.57|6642.26|6604.26|6642.82|6604.82|6642.22|6604.22|9
1609608830000|2021-01-02 17:33:50|6642.27|6604.27|6644.96|6606.96|6644.96|6606.96|6642.25|6604.25|10
1609608840000|2021-01-02 17:34:00|6644.92|6606.92|6648.16|6610.16|6648.16|6610.16|6644.92|6606.92|10
1609608850000|2021-01-02 17:34:10|6648.29|6610.29|6647.7|6609.7|6648.47|6610.47|6647.58|6609.58|10
1609608860000|2021-01-02 17:34:20|6647.76|6609.76|6647.43|6609.43|6648.28|6610.28|6647.43|6609.43|10
1609608870000|2021-01-02 17:34:30|6647.3|6609.3|6648.06|6610.06|6648.2|6610.2|6647.06|6609.06|9
1609608880000|2021-01-02 17:34:40|6648.72|6610.72|6648.04|6610.04|6648.72|6610.72|6647.98|6609.98|10
1609608890000|2021-01-02 17:34:50|6648.01|6610.01|6648.5|6610.5|6649.03|6611.03|6647.78|6609.78|10
1609608900000|2021-01-02 17:35:00|6648.53|6610.53|6646.32|6608.32|6649.11|6611.11|6646.32|6608.32|10
1609608910000|2021-01-02 17:35:10|6646.09|6608.09|6643.41|6605.41|6646.09|6608.09|6642.93|6604.93|10
1609608920000|2021-01-02 17:35:20|6643.31|6605.31|6641.77|6603.77|6643.31|6605.31|6641.77|6603.77|10
1609608930000|2021-01-02 17:35:30|6641.87|6603.87|6643.07|6605.07|6643.07|6605.07|6641.84|6603.84|10
1609608940000|2021-01-02 17:35:40|6643.59|6605.59|6644.46|6606.46|6644.78|6606.78|6643.59|6605.59|10
1609608950000|2021-01-02 17:35:50|6644.91|6606.91|6645.04|6607.04|6646.2|6608.2|6644.9|6606.9|10
1609608960000|2021-01-02 17:36:00|6644.6|6606.6|6645.63|6607.63|6645.8|6607.8|6644.6|6606.6|10
1609608970000|2021-01-02 17:36:10|6645.8|6607.8|6644.54|6606.54|6645.8|6607.8|6644.29|6606.29|10
1609608980000|2021-01-02 17:36:20|6643.81|6605.81|6645.04|6607.04|6645.14|6607.14|6643.81|6605.81|9
1609608990000|2021-01-02 17:36:30|6645.24|6607.24|6645.38|6607.38|6645.56|6607.56|6645.19|6607.19|10
1609609000000|2021-01-02 17:36:40|6645.81|6607.81|6645.8|6607.8|6646.41|6608.41|6645.8|6607.8|10
1609609010000|2021-01-02 17:36:50|6645.7|6607.7|6646.62|6608.62|6646.62|6608.62|6645.23|6607.23|10
1609609020000|2021-01-02 17:37:00|6646.71|6608.71|6646.91|6608.91|6647.13|6609.13|6646.35|6608.35|10
1609609030000|2021-01-02 17:37:10|6647.08|6609.08|6648.38|6610.38|6648.38|6610.38|6646.98|6608.98|10
1609609040000|2021-01-02 17:37:20|6648.34|6610.34|6647.88|6609.88|6648.37|6610.37|6647.65|6609.65|10
1609609050000|2021-01-02 17:37:30|6647.81|6609.81|6647.98|6609.98|6648.21|6610.21|6647.47|6609.47|10
1609609060000|2021-01-02 17:37:40|6647.88|6609.88|6647.76|6609.76|6647.88|6609.88|6647.53|6609.53|10
1609609070000|2021-01-02 17:37:50|6647.94|6609.94|6646.03|6608.03|6647.94|6609.94|6646.03|6608.03|10
1609609080000|2021-01-02 17:38:00|6646.54|6608.54|6645.15|6607.15|6646.54|6608.54|6644.87|6606.87|10
1609609090000|2021-01-02 17:38:10|6645.14|6607.14|6646.39|6608.39|6646.66|6608.66|6645.14|6607.14|10
1609609100000|2021-01-02 17:38:20|6646.54|6608.54|6645.24|6607.24|6646.54|6608.54|6645.24|6607.24|10
1609609110000|2021-01-02 17:38:30|6644.65|6606.65|6642.37|6604.37|6644.65|6606.65|6642.37|6604.37|9
1609609120000|2021-01-02 17:38:40|6642.19|6604.19|6642.5|6604.5|6642.93|6604.93|6641.89|6603.89|9
1609609130000|2021-01-02 17:38:50|6642.56|6604.56|6642.69|6604.69|6643.06|6605.06|6642.22|6604.22|10
1609609140000|2021-01-02 17:39:00|6642.81|6604.81|6643.07|6605.07|6643.23|6605.23|6642.35|6604.35|10
1609609150000|2021-01-02 17:39:10|6643.23|6605.23|6645.87|6607.87|6645.87|6607.87|6642.91|6604.91|10
1609609160000|2021-01-02 17:39:20|6646.74|6608.74|6646.83|6608.83|6647.04|6609.04|6646.17|6608.17|10
1609609170000|2021-01-02 17:39:30|6647.3|6609.3|6648.7|6610.7|6648.7|6610.7|6647.12|6609.12|10
1609609180000|2021-01-02 17:39:40|6648.75|6610.75|6648.93|6610.93|6651.03|6613.03|6648.58|6610.58|10
1609609190000|2021-01-02 17:39:50|6648.99|6610.99|6648.69|6610.69|6649.56|6611.56|6648.69|6610.69|10
1609609200000|2021-01-02 17:40:00|6649.61|6611.61|6652.34|6614.34|6652.34|6614.34|6649.46|6611.46|10
1609609210000|2021-01-02 17:40:10|6652.49|6614.49|6655.16|6617.16|6655.16|6617.16|6651.99|6613.99|10
1609609220000|2021-01-02 17:40:20|6655.59|6617.59|6656.44|6618.44|6656.56|6618.56|6654.88|6616.88|10
1609609230000|2021-01-02 17:40:30|6656.39|6618.39|6657.69|6619.69|6658.7|6620.7|6656.39|6618.39|10
1609609240000|2021-01-02 17:40:40|6657.29|6619.29|6654.61|6616.61|6657.29|6619.29|6654.61|6616.61|10
1609609250000|2021-01-02 17:40:50|6654.88|6616.88|6655.89|6617.89|6655.89|6617.89|6654.58|6616.58|10
1609609260000|2021-01-02 17:41:00|6655.53|6617.53|6659.57|6621.57|6659.57|6621.57|6655.53|6617.53|10
1609609270000|2021-01-02 17:41:10|6659.56|6621.56|6659.35|6621.35|6659.62|6621.62|6658.34|6620.34|9
1609609280000|2021-01-02 17:41:20|6660.95|6622.95|6662.41|6624.41|6662.41|6624.41|6660.95|6622.95|9
1609609290000|2021-01-02 17:41:30|6662.53|6624.53|6660.8|6622.8|6662.53|6624.53|6660.8|6622.8|10
1609609300000|2021-01-02 17:41:40|6660.37|6622.37|6660.54|6622.54|6660.54|6622.54|6658.64|6620.64|10
1609609310000|2021-01-02 17:41:50|6660.86|6622.86|6663.69|6625.69|6663.83|6625.83|6660.86|6622.86|10
1609609320000|2021-01-02 17:42:00|6664.31|6626.31|6663.21|6625.21|6664.71|6626.71|6663.18|6625.18|10
1609609330000|2021-01-02 17:42:10|6664.64|6626.64|6662.26|6624.26|6664.64|6626.64|6662.24|6624.24|10
1609609340000|2021-01-02 17:42:20|6662.32|6624.32|6660.47|6622.47|6662.32|6624.32|6660.39|6622.39|10
1609609350000|2021-01-02 17:42:30|6659.2|6621.2|6657.02|6619.02|6659.58|6621.58|6656.9|6618.9|10
1609609360000|2021-01-02 17:42:40|6657.12|6619.12|6655.11|6617.11|6657.12|6619.12|6655.11|6617.11|10
1609609370000|2021-01-02 17:42:50|6654.67|6616.67|6654.67|6616.67|6654.67|6616.67|6652.96|6614.96|10
1609609380000|2021-01-02 17:43:00|6654.77|6616.77|6655.06|6617.06|6655.66|6617.66|6654.68|6616.68|10
1609609390000|2021-01-02 17:43:10|6655.02|6617.02|6652.99|6614.99|6655.02|6617.02|6652.99|6614.99|10
1609609400000|2021-01-02 17:43:20|6652.62|6614.62|6656.27|6618.27|6656.27|6618.27|6652.62|6614.62|10
1609609410000|2021-01-02 17:43:30|6655.9|6617.9|6656.1|6618.1|6656.11|6618.11|6655.13|6617.13|10
1609609420000|2021-01-02 17:43:40|6656.02|6618.02|6655.52|6617.52|6656.18|6618.18|6655.35|6617.35|10
1609609430000|2021-01-02 17:43:50|6655.38|6617.38|6654.44|6616.44|6655.56|6617.56|6654.44|6616.44|10
1609609440000|2021-01-02 17:44:00|6654.83|6616.83|6655.51|6617.51|6657.07|6619.07|6654.83|6616.83|10
1609609450000|2021-01-02 17:44:10|6655.27|6617.27|6653.56|6615.56|6655.27|6617.27|6653.33|6615.33|10
1609609460000|2021-01-02 17:44:20|6653.19|6615.19|6651.81|6613.81|6653.19|6615.19|6651.52|6613.52|10
1609609470000|2021-01-02 17:44:30|6651.41|6613.41|6648.53|6610.53|6651.43|6613.43|6648.53|6610.53|10
1609609480000|2021-01-02 17:44:40|6648.69|6610.69|6649.57|6611.57|6649.57|6611.57|6647.56|6609.56|10
1609609490000|2021-01-02 17:44:50|6650.09|6612.09|6650.79|6612.79|6651.07|6613.07|6650.03|6612.03|10
1609609500000|2021-01-02 17:45:00|6651.29|6613.29|6651.12|6613.12|6651.36|6613.36|6650.46|6612.46|10
1609609510000|2021-01-02 17:45:10|6652.15|6614.15|6653.81|6615.81|6653.81|6615.81|6651.43|6613.43|10
1609609520000|2021-01-02 17:45:20|6654.42|6616.42|6654.91|6616.91|6655.31|6617.31|6654.42|6616.42|10
1609609530000|2021-01-02 17:45:30|6654.79|6616.79|6652.66|6614.66|6654.85|6616.85|6652.66|6614.66|10
1609609540000|2021-01-02 17:45:40|6652.17|6614.17|6652.64|6614.64|6653.14|6615.14|6651.42|6613.42|10
1609609550000|2021-01-02 17:45:50|6652.46|6614.46|6647.79|6609.79|6652.46|6614.46|6647.79|6609.79|10
1609609560000|2021-01-02 17:46:00|6647.73|6609.73|6652.06|6614.06|6652.06|6614.06|6646.78|6608.78|10
1609609570000|2021-01-02 17:46:10|6653.01|6615.01|6652.99|6614.99|6654.45|6616.45|6651.58|6613.58|10
1609609580000|2021-01-02 17:46:20|6653.54|6615.54|6655.95|6617.95|6655.95|6617.95|6652.76|6614.76|10
1609609590000|2021-01-02 17:46:30|6656.24|6618.24|6658.09|6620.09|6658.09|6620.09|6655.77|6617.77|10
1609609600000|2021-01-02 17:46:40|6658.66|6620.66|6657.51|6619.51|6658.83|6620.83|6657.35|6619.35|10
1609609610000|2021-01-02 17:46:50|6657.62|6619.62|6660.58|6622.58|6660.58|6622.58|6657.47|6619.47|10
1609609620000|2021-01-02 17:47:00|6660.85|6622.85|6656.93|6618.93|6660.85|6622.85|6656.93|6618.93|10
1609609630000|2021-01-02 17:47:10|6656.98|6618.98|6655.83|6617.83|6657.07|6619.07|6655.83|6617.83|10
1609609640000|2021-01-02 17:47:20|6656.06|6618.06|6654.42|6616.42|6656.06|6618.06|6654.42|6616.42|10
1609609650000|2021-01-02 17:47:30|6654.03|6616.03|6654.38|6616.38|6654.53|6616.53|6653.8|6615.8|10
1609609660000|2021-01-02 17:47:40|6654.77|6616.77|6654.48|6616.48|6654.77|6616.77|6652.3|6614.3|10
1609609670000|2021-01-02 17:47:50|6654.43|6616.43|6652.77|6614.77|6654.43|6616.43|6652.77|6614.77|10
1609609680000|2021-01-02 17:48:00|6652.7|6614.7|6650.71|6612.71|6652.7|6614.7|6649.66|6611.66|10
1609609690000|2021-01-02 17:48:10|6651.07|6613.07|6651.37|6613.37|6651.94|6613.94|6650.07|6612.07|10
1609609700000|2021-01-02 17:48:20|6651.09|6613.09|6652.5|6614.5|6652.5|6614.5|6651.09|6613.09|10
1609609710000|2021-01-02 17:48:30|6652.37|6614.37|6653.9|6615.9|6653.9|6615.9|6652.37|6614.37|10
1609609720000|2021-01-02 17:48:40|6653.22|6615.22|6651.7|6613.7|6653.22|6615.22|6651.16|6613.16|9
1609609730000|2021-01-02 17:48:50|6651.67|6613.67|6651.59|6613.59|6651.88|6613.88|6650.6|6612.6|10
1609609740000|2021-01-02 17:49:00|6651.4|6613.4|6652.95|6614.95|6653.06|6615.06|6651.4|6613.4|10
1609609750000|2021-01-02 17:49:10|6652.96|6614.96|6653.24|6615.24|6653.35|6615.35|6652.57|6614.57|10
1609609760000|2021-01-02 17:49:20|6653.39|6615.39|6654.27|6616.27|6654.4|6616.4|6653.39|6615.39|10
1609609770000|2021-01-02 17:49:30|6653.9|6615.9|6655.95|6617.95|6656.15|6618.15|6653.9|6615.9|10
1609609780000|2021-01-02 17:49:40|6656.04|6618.04|6655.94|6617.94|6656.08|6618.08|6655.51|6617.51|10
1609609790000|2021-01-02 17:49:50|6655.86|6617.86|6656.97|6618.97|6656.97|6618.97|6655.43|6617.43|10
1609609800000|2021-01-02 17:50:00|6657.38|6619.38|6657.99|6619.99|6657.99|6619.99|6657.38|6619.38|9
1609609810000|2021-01-02 17:50:10|6658.1|6620.1|6659.31|6621.31|6659.31|6621.31|6658.1|6620.1|10
1609609820000|2021-01-02 17:50:20|6659.13|6621.13|6657.68|6619.68|6659.13|6621.13|6657.68|6619.68|10
1609609830000|2021-01-02 17:50:30|6657.56|6619.56|6656.41|6618.41|6657.56|6619.56|6656.01|6618.01|10
1609609840000|2021-01-02 17:50:40|6657.16|6619.16|6659.58|6621.58|6659.58|6621.58|6657.14|6619.14|10
1609609850000|2021-01-02 17:50:50|6659.87|6621.87|6661.69|6623.69|6661.69|6623.69|6659.87|6621.87|10
1609609860000|2021-01-02 17:51:00|6661.65|6623.65|6665.01|6627.01|6665.01|6627.01|6661.65|6623.65|10
1609609870000|2021-01-02 17:51:10|6664.18|6626.18|6664.17|6626.17|6664.35|6626.35|6663.54|6625.54|10
1609609880000|2021-01-02 17:51:20|6664.69|6626.69|6663.15|6625.15|6665.28|6627.28|6663.15|6625.15|10
1609609890000|2021-01-02 17:51:30|6663.29|6625.29|6661.66|6623.66|6663.29|6625.29|6661.52|6623.52|10
1609609900000|2021-01-02 17:51:40|6662.03|6624.03|6660.26|6622.26|6662.03|6624.03|6660.18|6622.18|10
1609609910000|2021-01-02 17:51:50|6659.79|6621.79|6661.21|6623.21|6661.21|6623.21|6659.79|6621.79|10
1609609920000|2021-01-02 17:52:00|6661.44|6623.44|6660.1|6622.1|6661.44|6623.44|6659.9|6621.9|10
1609609930000|2021-01-02 17:52:10|6659.81|6621.81|6657.7|6619.7|6659.9|6621.9|6657.7|6619.7|10
1609609940000|2021-01-02 17:52:20|6657.95|6619.95|6658.27|6620.27|6658.43|6620.43|6657.77|6619.77|10
1609609950000|2021-01-02 17:52:30|6658.2|6620.2|6657.65|6619.65|6658.2|6620.2|6656.95|6618.95|10
1609609960000|2021-01-02 17:52:40|6657.98|6619.98|6657.37|6619.37|6657.98|6619.98|6657.24|6619.24|9
1609609970000|2021-01-02 17:52:50|6657.3|6619.3|6657.43|6619.43|6658.05|6620.05|6657.3|6619.3|10
1609609980000|2021-01-02 17:53:00|6657.55|6619.55|6655.52|6617.52|6657.62|6619.62|6655.52|6617.52|10
1609609990000|2021-01-02 17:53:10|6655.72|6617.72|6653.47|6615.47|6656.44|6618.44|6653.34|6615.34|10
1609610000000|2021-01-02 17:53:20|6653.91|6615.91|6653.5|6615.5|6653.91|6615.91|6653.43|6615.43|10
1609610010000|2021-01-02 17:53:30|6654.09|6616.09|6652.75|6614.75|6654.09|6616.09|6652.68|6614.68|10
1609610020000|2021-01-02 17:53:40|6652.79|6614.79|6654.1|6616.1|6655.01|6617.01|6652.79|6614.79|10
1609610030000|2021-01-02 17:53:50|6654.11|6616.11|6652.65|6614.65|6654.11|6616.11|6652.65|6614.65|9
1609610040000|2021-01-02 17:54:00|6652.46|6614.46|6652.22|6614.22|6653.02|6615.02|6651.76|6613.76|10
1609610050000|2021-01-02 17:54:10|6652.43|6614.43|6651.9|6613.9|6652.78|6614.78|6651.9|6613.9|10
1609610060000|2021-01-02 17:54:20|6652.17|6614.17|6652.51|6614.51|6652.96|6614.96|6652.17|6614.17|10
1609610070000|2021-01-02 17:54:30|6652.19|6614.19|6654.89|6616.89|6654.89|6616.89|6652.19|6614.19|10
1609610080000|2021-01-02 17:54:40|6655.3|6617.3|6657.17|6619.17|6657.17|6619.17|6655.3|6617.3|9
1609610090000|2021-01-02 17:54:50|6657.37|6619.37|6655.6|6617.6|6657.37|6619.37|6655.02|6617.02|10
1609610100000|2021-01-02 17:55:00|6655.93|6617.93|6653.86|6615.86|6655.93|6617.93|6653.75|6615.75|10
1609610110000|2021-01-02 17:55:10|6654.44|6616.44|6651.3|6613.3|6654.44|6616.44|6651.3|6613.3|10
1609610120000|2021-01-02 17:55:20|6651.35|6613.35|6648.63|6610.63|6651.35|6613.35|6648.41|6610.41|10
1609610130000|2021-01-02 17:55:30|6648.61|6610.61|6650.17|6612.17|6650.17|6612.17|6648.23|6610.23|9
1609610140000|2021-01-02 17:55:40|6650.18|6612.18|6649.97|6611.97|6650.21|6612.21|6649.22|6611.22|10
1609610150000|2021-01-02 17:55:50|6649.69|6611.69|6648.38|6610.38|6649.8|6611.8|6647.82|6609.82|10
1609610160000|2021-01-02 17:56:00|6647.7|6609.7|6651.69|6613.69|6651.69|6613.69|6647.7|6609.7|10
1609610170000|2021-01-02 17:56:10|6652.56|6614.56|6652.51|6614.51|6652.98|6614.98|6652.12|6614.12|9
1609610180000|2021-01-02 17:56:20|6652.35|6614.35|6654.62|6616.62|6654.62|6616.62|6652.35|6614.35|9
1609610190000|2021-01-02 17:56:30|6655|6617|6656.17|6618.17|6656.7|6618.7|6654.74|6616.74|10
1609610200000|2021-01-02 17:56:40|6657.15|6619.15|6659.3|6621.3|6659.3|6621.3|6657.15|6619.15|10
1609610210000|2021-01-02 17:56:50|6659.86|6621.86|6662.27|6624.27|6662.27|6624.27|6659.83|6621.83|10
1609610220000|2021-01-02 17:57:00|6662.01|6624.01|6657.68|6619.68|6662.27|6624.27|6657.68|6619.68|10
1609610230000|2021-01-02 17:57:10|6656.88|6618.88|6655.69|6617.69|6656.88|6618.88|6655.25|6617.25|10
1609610240000|2021-01-02 17:57:20|6655.25|6617.25|6654.65|6616.65|6655.77|6617.77|6654.65|6616.65|10
1609610250000|2021-01-02 17:57:30|6655.26|6617.26|6655.45|6617.45|6655.83|6617.83|6654.23|6616.23|10
1609610260000|2021-01-02 17:57:40|6655.97|6617.97|6658.88|6620.88|6658.88|6620.88|6655.51|6617.51|10
1609610270000|2021-01-02 17:57:50|6659.06|6621.06|6658.38|6620.38|6659.99|6621.99|6658.38|6620.38|10
1609610280000|2021-01-02 17:58:00|6657.47|6619.47|6656.39|6618.39|6657.77|6619.77|6656.36|6618.36|10
1609610290000|2021-01-02 17:58:10|6656.71|6618.71|6658.11|6620.11|6658.11|6620.11|6656.59|6618.59|10
1609610300000|2021-01-02 17:58:20|6658.36|6620.36|6659.1|6621.1|6659.3|6621.3|6658.36|6620.36|9
1609610310000|2021-01-02 17:58:30|6659.14|6621.14|6658.09|6620.09|6659.14|6621.14|6658|6620|10
1609610320000|2021-01-02 17:58:40|6658.36|6620.36|6657.66|6619.66|6658.36|6620.36|6657.54|6619.54|10
1609610330000|2021-01-02 17:58:50|6657.54|6619.54|6653.83|6615.83|6657.7|6619.7|6653.83|6615.83|10
1609610340000|2021-01-02 17:59:00|6654.84|6616.84|6653.98|6615.98|6655.28|6617.28|6653.76|6615.76|9
1609610350000|2021-01-02 17:59:10|6653.45|6615.45|6654.97|6616.97|6654.97|6616.97|6652.68|6614.68|10
1609610360000|2021-01-02 17:59:20|6654.58|6616.58|6657.19|6619.19|6657.19|6619.19|6654.34|6616.34|10
1609610370000|2021-01-02 17:59:30|6656.73|6618.73|6657.98|6619.98|6658.23|6620.23|6656.73|6618.73|10
1609610380000|2021-01-02 17:59:40|6658.26|6620.26|6656.82|6618.82|6658.44|6620.44|6656.82|6618.82|9
1609610390000|2021-01-02 17:59:50|6656.99|6618.99|6658.96|6620.96|6660.31|6622.31|6656.99|6618.99|10
1609610400000|2021-01-02 18:00:00|6659.55|6621.55|6661.56|6623.56|6661.56|6623.56|6659.55|6621.55|10
1609610410000|2021-01-02 18:00:10|6661.9|6623.9|6666.39|6628.39|6666.39|6628.39|6661.9|6623.9|10
1609610420000|2021-01-02 18:00:20|6667.3|6629.3|6665.74|6627.74|6667.3|6629.3|6665.74|6627.74|10
1609610430000|2021-01-02 18:00:30|6665.93|6627.93|6664.58|6626.58|6665.93|6627.93|6664.43|6626.43|10
1609610440000|2021-01-02 18:00:40|6664.9|6626.9|6663.38|6625.38|6664.99|6626.99|6663.38|6625.38|10
1609610450000|2021-01-02 18:00:50|6663.37|6625.37|6662.83|6624.83|6663.37|6625.37|6661.91|6623.91|10
1609610460000|2021-01-02 18:01:00|6662.07|6624.07|6660.77|6622.77|6662.49|6624.49|6660.77|6622.77|9
1609610470000|2021-01-02 18:01:10|6659.92|6621.92|6655.27|6617.27|6659.92|6621.92|6655.27|6617.27|10
1609610480000|2021-01-02 18:01:20|6654.02|6616.02|6653.43|6615.43|6654.02|6616.02|6653.05|6615.05|10
1609610490000|2021-01-02 18:01:30|6653.99|6615.99|6655.09|6617.09|6656.16|6618.16|6653.99|6615.99|10
1609610500000|2021-01-02 18:01:40|6655.35|6617.35|6652.17|6614.17|6655.57|6617.57|6652.17|6614.17|10
1609610510000|2021-01-02 18:01:50|6651.2|6613.2|6648.42|6610.42|6651.2|6613.2|6648.42|6610.42|10
1609610520000|2021-01-02 18:02:00|6647.84|6609.84|6647.21|6609.21|6647.96|6609.96|6644.66|6606.66|10
1609610530000|2021-01-02 18:02:10|6647.02|6609.02|6638.78|6600.78|6647.02|6609.02|6638.7|6600.7|10
1609610540000|2021-01-02 18:02:20|6637.81|6599.81|6647.06|6609.06|6647.06|6609.06|6637.81|6599.81|10
1609610550000|2021-01-02 18:02:30|6645.25|6607.25|6641.05|6603.05|6645.9|6607.9|6641.05|6603.05|10
1609610560000|2021-01-02 18:02:40|6641.24|6603.24|6643.05|6605.05|6643.05|6605.05|6640.39|6602.39|10
1609610570000|2021-01-02 18:02:50|6644.49|6606.49|6640.78|6602.78|6644.49|6606.49|6640.78|6602.78|10
1609610580000|2021-01-02 18:03:00|6641.3|6603.3|6643|6605|6643|6605|6641.3|6603.3|10
1609610590000|2021-01-02 18:03:10|6643.06|6605.06|6642.13|6604.13|6643.84|6605.84|6642.13|6604.13|10
1609610600000|2021-01-02 18:03:20|6640.97|6602.97|6641.18|6603.18|6641.18|6603.18|6640.72|6602.72|10
1609610610000|2021-01-02 18:03:30|6641.51|6603.51|6642.66|6604.66|6643.16|6605.16|6641.51|6603.51|10
1609610620000|2021-01-02 18:03:40|6641.72|6603.72|6641.17|6603.17|6642.18|6604.18|6640.83|6602.83|9
1609610630000|2021-01-02 18:03:50|6640.53|6602.53|6635.24|6597.24|6640.53|6602.53|6635.24|6597.24|10
1609610640000|2021-01-02 18:04:00|6635.41|6597.41|6631.27|6593.27|6635.41|6597.41|6631.27|6593.27|10
1609610650000|2021-01-02 18:04:10|6630.06|6592.06|6625.79|6587.79|6630.06|6592.06|6625.79|6587.79|10
1609610660000|2021-01-02 18:04:20|6625.89|6587.89|6623.59|6585.59|6625.89|6587.89|6620.17|6582.17|10
1609610670000|2021-01-02 18:04:30|6625.07|6587.07|6630.19|6592.19|6630.19|6592.19|6625.07|6587.07|10
1609610680000|2021-01-02 18:04:40|6630.29|6592.29|6630.4|6592.4|6630.93|6592.93|6630.29|6592.29|10
1609610690000|2021-01-02 18:04:50|6630.44|6592.44|6629.42|6591.42|6630.95|6592.95|6629.42|6591.42|10
1609610700000|2021-01-02 18:05:00|6628.87|6590.87|6627.43|6589.43|6628.87|6590.87|6627.4|6589.4|10
1609610710000|2021-01-02 18:05:10|6626.92|6588.92|6626.31|6588.31|6627.48|6589.48|6626.31|6588.31|10
1609610720000|2021-01-02 18:05:20|6626.36|6588.36|6620.84|6582.84|6626.36|6588.36|6620.84|6582.84|10
1609610730000|2021-01-02 18:05:30|6620.01|6582.01|6618.89|6580.89|6620.94|6582.94|6618.89|6580.89|10
1609610740000|2021-01-02 18:05:40|6618.78|6580.78|6614.77|6576.77|6619.14|6581.14|6614.77|6576.77|10
1609610750000|2021-01-02 18:05:50|6613.74|6575.74|6610|6572|6613.74|6575.74|6610|6572|10
1609610760000|2021-01-02 18:06:00|6610.54|6572.54|6610.06|6572.06|6613.31|6575.31|6610.06|6572.06|10
1609610770000|2021-01-02 18:06:10|6608.92|6570.92|6610.01|6572.01|6610.01|6572.01|6608.5|6570.5|10
1609610780000|2021-01-02 18:06:20|6610.18|6572.18|6609.02|6571.02|6610.79|6572.79|6609.02|6571.02|10
1609610790000|2021-01-02 18:06:30|6609.06|6571.06|6607.37|6569.37|6609.15|6571.15|6607.22|6569.22|9
1609610800000|2021-01-02 18:06:40|6607.36|6569.36|6606.18|6568.18|6607.75|6569.75|6604.69|6566.69|9
1609610810000|2021-01-02 18:06:50|6607.7|6569.7|6609.78|6571.78|6609.78|6571.78|6607.68|6569.68|10
1609610820000|2021-01-02 18:07:00|6610.64|6572.64|6613.93|6575.93|6613.93|6575.93|6610.64|6572.64|10
1609610830000|2021-01-02 18:07:10|6613.62|6575.62|6612.64|6574.64|6614.59|6576.59|6612.64|6574.64|10
1609610840000|2021-01-02 18:07:20|6612.17|6574.17|6611.75|6573.75|6612.17|6574.17|6610.79|6572.79|10
1609610850000|2021-01-02 18:07:30|6611.32|6573.32|6609.68|6571.68|6611.32|6573.32|6609.68|6571.68|10
1609610860000|2021-01-02 18:07:40|6609.76|6571.76|6610.73|6572.73|6611.14|6573.14|6609.76|6571.76|10
1609610870000|2021-01-02 18:07:50|6610.94|6572.94|6615.03|6577.03|6615.03|6577.03|6610.94|6572.94|10
1609610880000|2021-01-02 18:08:00|6615.33|6577.33|6617.76|6579.76|6617.84|6579.84|6615.3|6577.3|9
1609610890000|2021-01-02 18:08:10|6618.04|6580.04|6616.95|6578.95|6618.47|6580.47|6616.94|6578.94|10
1609610900000|2021-01-02 18:08:20|6615.88|6577.88|6613.94|6575.94|6616.03|6578.03|6613.94|6575.94|10
1609610910000|2021-01-02 18:08:30|6614.47|6576.47|6615.84|6577.84|6615.84|6577.84|6613.62|6575.62|10
1609610920000|2021-01-02 18:08:40|6616.15|6578.15|6617.06|6579.06|6617.99|6579.99|6616.15|6578.15|10
1609610930000|2021-01-02 18:08:50|6617.32|6579.32|6616.31|6578.31|6617.32|6579.32|6615.88|6577.88|10
1609610940000|2021-01-02 18:09:00|6616.35|6578.35|6618.01|6580.01|6618.01|6580.01|6616.27|6578.27|10
1609610950000|2021-01-02 18:09:10|6617.37|6579.37|6618.4|6580.4|6618.4|6580.4|6617.37|6579.37|10
1609610960000|2021-01-02 18:09:20|6618.7|6580.7|6619.15|6581.15|6619.15|6581.15|6618.49|6580.49|10
1609610970000|2021-01-02 18:09:30|6619.13|6581.13|6617.41|6579.41|6619.17|6581.17|6617.41|6579.41|10
1609610980000|2021-01-02 18:09:40|6617.28|6579.28|6615.93|6577.93|6617.28|6579.28|6615.25|6577.25|10
1609610990000|2021-01-02 18:09:50|6615.69|6577.69|6617.76|6579.76|6617.76|6579.76|6615.1|6577.1|10
1609611000000|2021-01-02 18:10:00|6618.17|6580.17|6617.02|6579.02|6618.17|6580.17|6616.92|6578.92|10
1609611010000|2021-01-02 18:10:10|6616.85|6578.85|6614.87|6576.87|6616.96|6578.96|6614.87|6576.87|10
1609611020000|2021-01-02 18:10:20|6614.97|6576.97|6615.58|6577.58|6616.23|6578.23|6614.97|6576.97|10
1609611030000|2021-01-02 18:10:30|6615.43|6577.43|6612.91|6574.91|6616.38|6578.38|6612.91|6574.91|10
1609611040000|2021-01-02 18:10:40|6611.74|6573.74|6611.9|6573.9|6612.25|6574.25|6611.11|6573.11|10
1609611050000|2021-01-02 18:10:50|6612.2|6574.2|6613.75|6575.75|6613.75|6575.75|6612.2|6574.2|10
1609611060000|2021-01-02 18:11:00|6615.23|6577.23|6619.41|6581.41|6619.52|6581.52|6615.23|6577.23|9
1609611070000|2021-01-02 18:11:10|6619.43|6581.43|6618.29|6580.29|6619.8|6581.8|6617.93|6579.93|10
1609611080000|2021-01-02 18:11:20|6617.42|6579.42|6617|6579|6618.67|6580.67|6616.77|6578.77|9
1609611090000|2021-01-02 18:11:30|6616.94|6578.94|6619.63|6581.63|6620.59|6582.59|6616.94|6578.94|10
1609611100000|2021-01-02 18:11:40|6619.78|6581.78|6622.75|6584.75|6622.75|6584.75|6619.78|6581.78|10
1609611110000|2021-01-02 18:11:50|6623.11|6585.11|6624.3|6586.3|6624.3|6586.3|6622.97|6584.97|10
1609611120000|2021-01-02 18:12:00|6624.37|6586.37|6626.93|6588.93|6626.93|6588.93|6624.23|6586.23|9
1609611130000|2021-01-02 18:12:10|6625.93|6587.93|6627.25|6589.25|6627.25|6589.25|6625.93|6587.93|10
1609611140000|2021-01-02 18:12:20|6627.51|6589.51|6625.73|6587.73|6627.51|6589.51|6622.78|6584.78|10
1609611150000|2021-01-02 18:12:30|6624.91|6586.91|6625.75|6587.75|6625.75|6587.75|6622.36|6584.36|10
1609611160000|2021-01-02 18:12:40|6626.7|6588.7|6627.63|6589.63|6627.66|6589.66|6626.7|6588.7|9
1609611170000|2021-01-02 18:12:50|6627.83|6589.83|6627.52|6589.52|6628.18|6590.18|6626.83|6588.83|10
1609611180000|2021-01-02 18:13:00|6626.93|6588.93|6626.22|6588.22|6626.93|6588.93|6625.61|6587.61|10
1609611190000|2021-01-02 18:13:10|6626.27|6588.27|6625.38|6587.38|6626.41|6588.41|6624.97|6586.97|10
1609611200000|2021-01-02 18:13:20|6624.67|6586.67|6625.21|6587.21|6625.87|6587.87|6624.47|6586.47|10
1609611210000|2021-01-02 18:13:30|6625.17|6587.17|6624.25|6586.25|6625.52|6587.52|6624.25|6586.25|10
1609611220000|2021-01-02 18:13:40|6623.55|6585.55|6622.03|6584.03|6623.55|6585.55|6622.03|6584.03|10
1609611230000|2021-01-02 18:13:50|6622.24|6584.24|6622.95|6584.95|6623.02|6585.02|6621.83|6583.83|10
1609611240000|2021-01-02 18:14:00|6623.11|6585.11|6624.86|6586.86|6625.04|6587.04|6623.03|6585.03|10
1609611250000|2021-01-02 18:14:10|6625.21|6587.21|6625.53|6587.53|6626.81|6588.81|6625.21|6587.21|10
1609611260000|2021-01-02 18:14:20|6625.2|6587.2|6623.59|6585.59|6625.2|6587.2|6623.33|6585.33|10
1609611270000|2021-01-02 18:14:30|6623.98|6585.98|6624.68|6586.68|6624.89|6586.89|6623.98|6585.98|10
1609611280000|2021-01-02 18:14:40|6624.34|6586.34|6622.84|6584.84|6624.34|6586.34|6622.84|6584.84|9
1609611290000|2021-01-02 18:14:50|6622.62|6584.62|6622.33|6584.33|6622.64|6584.64|6621.54|6583.54|10
1609611300000|2021-01-02 18:15:00|6622.2|6584.2|6623.4|6585.4|6623.4|6585.4|6622.2|6584.2|10
1609611310000|2021-01-02 18:15:10|6623.69|6585.69|6625.64|6587.64|6625.64|6587.64|6623.69|6585.69|9
1609611320000|2021-01-02 18:15:20|6625.3|6587.3|6626.88|6588.88|6626.88|6588.88|6625.3|6587.3|10
1609611330000|2021-01-02 18:15:30|6627.22|6589.22|6629.36|6591.36|6629.36|6591.36|6627.22|6589.22|10
1609611340000|2021-01-02 18:15:40|6629.53|6591.53|6630.13|6592.13|6630.94|6592.94|6629.53|6591.53|10
1609611350000|2021-01-02 18:15:50|6630.31|6592.31|6630.82|6592.82|6630.82|6592.82|6630.2|6592.2|10
1609611360000|2021-01-02 18:16:00|6631.14|6593.14|6631.15|6593.15|6631.3|6593.3|6630.96|6592.96|9
1609611370000|2021-01-02 18:16:10|6631.93|6593.93|6634.23|6596.23|6634.23|6596.23|6631.92|6593.92|10
1609611380000|2021-01-02 18:16:20|6635.24|6597.24|6638.88|6600.88|6639.28|6601.28|6635.24|6597.24|10
1609611390000|2021-01-02 18:16:30|6638.71|6600.71|6637.84|6599.84|6638.71|6600.71|6637.56|6599.56|10
1609611400000|2021-01-02 18:16:40|6637.6|6599.6|6638.59|6600.59|6638.79|6600.79|6637.58|6599.58|10
1609611410000|2021-01-02 18:16:50|6638.84|6600.84|6639.49|6601.49|6640.48|6602.48|6638.84|6600.84|10
1609611420000|2021-01-02 18:17:00|6639.14|6601.14|6638.65|6600.65|6639.43|6601.43|6638.65|6600.65|9
1609611430000|2021-01-02 18:17:10|6638.04|6600.04|6637.36|6599.36|6638.04|6600.04|6635.8|6597.8|10
1609611440000|2021-01-02 18:17:20|6637.93|6599.93|6637.16|6599.16|6638.96|6600.96|6635.2|6597.2|10
1609611450000|2021-01-02 18:17:30|6638.14|6600.14|6637.34|6599.34|6639.61|6601.61|6637.34|6599.34|10
1609611460000|2021-01-02 18:17:40|6636.56|6598.56|6637.16|6599.16|6637.32|6599.32|6634.68|6596.68|9
1609611470000|2021-01-02 18:17:50|6638.27|6600.27|6641.8|6603.8|6641.8|6603.8|6638.27|6600.27|10
1609611480000|2021-01-02 18:18:00|6641.91|6603.91|6641.65|6603.65|6642.22|6604.22|6641.45|6603.45|10
1609611490000|2021-01-02 18:18:10|6641.21|6603.21|6639.52|6601.52|6641.21|6603.21|6639.18|6601.18|10
1609611500000|2021-01-02 18:18:20|6639.62|6601.62|6638.1|6600.1|6640.04|6602.04|6637.99|6599.99|10
1609611510000|2021-01-02 18:18:30|6637.24|6599.24|6636.32|6598.32|6638.38|6600.38|6635.71|6597.71|10
1609611520000|2021-01-02 18:18:40|6634.68|6596.68|6633.1|6595.1|6634.68|6596.68|6631.63|6593.63|10
1609611530000|2021-01-02 18:18:50|6634.17|6596.17|6630.73|6592.73|6635.13|6597.13|6630.73|6592.73|10
1609611540000|2021-01-02 18:19:00|6630.24|6592.24|6631.68|6593.68|6631.68|6593.68|6628.87|6590.87|10
1609611550000|2021-01-02 18:19:10|6632.53|6594.53|6631.68|6593.68|6634.13|6596.13|6631.68|6593.68|10
1609611560000|2021-01-02 18:19:20|6630.8|6592.8|6630.75|6592.75|6630.8|6592.8|6629.27|6591.27|10
1609611570000|2021-01-02 18:19:30|6630.91|6592.91|6630.09|6592.09|6631.31|6593.31|6630.09|6592.09|10
1609611580000|2021-01-02 18:19:40|6629.78|6591.78|6629.6|6591.6|6630.59|6592.59|6628.96|6590.96|10
1609611590000|2021-01-02 18:19:50|6630.04|6592.04|6631.73|6593.73|6631.88|6593.88|6630.04|6592.04|10
1609611600000|2021-01-02 18:20:00|6631.9|6593.9|6630.88|6592.88|6631.9|6593.9|6630.29|6592.29|10
1609611610000|2021-01-02 18:20:10|6627.73|6589.73|6623.8|6585.8|6627.73|6589.73|6623.8|6585.8|9
1609611620000|2021-01-02 18:20:20|6624|6586|6626.44|6588.44|6626.44|6588.44|6624|6586|10
1609611630000|2021-01-02 18:20:30|6626.39|6588.39|6628.49|6590.49|6628.59|6590.59|6626.39|6588.39|10
1609611640000|2021-01-02 18:20:40|6628.68|6590.68|6630.7|6592.7|6630.7|6592.7|6628.68|6590.68|10
1609611650000|2021-01-02 18:20:50|6630.67|6592.67|6630.58|6592.58|6631.2|6593.2|6630.54|6592.54|10
1609611660000|2021-01-02 18:21:00|6630.77|6592.77|6631.21|6593.21|6631.22|6593.22|6629.73|6591.73|10
1609611670000|2021-01-02 18:21:10|6632.26|6594.26|6632.68|6594.68|6632.81|6594.81|6632.06|6594.06|9
1609611680000|2021-01-02 18:21:20|6632.83|6594.83|6632.53|6594.53|6632.95|6594.95|6632.26|6594.26|10
1609611690000|2021-01-02 18:21:30|6632.63|6594.63|6631.56|6593.56|6632.69|6594.69|6631.35|6593.35|9
1609611700000|2021-01-02 18:21:40|6631.58|6593.58|6630.38|6592.38|6631.58|6593.58|6630|6592|10
1609611710000|2021-01-02 18:21:50|6630.21|6592.21|6630.52|6592.52|6630.68|6592.68|6630.08|6592.08|10
1609611720000|2021-01-02 18:22:00|6630.41|6592.41|6630.81|6592.81|6631.25|6593.25|6630.41|6592.41|10
1609611730000|2021-01-02 18:22:10|6630.91|6592.91|6632.46|6594.46|6633.17|6595.17|6630.89|6592.89|10
1609611740000|2021-01-02 18:22:20|6631.63|6593.63|6631.22|6593.22|6631.63|6593.63|6631.06|6593.06|8
1609611750000|2021-01-02 18:22:30|6631.17|6593.17|6632.25|6594.25|6632.34|6594.34|6631.17|6593.17|10
1609611760000|2021-01-02 18:22:40|6632.49|6594.49|6632.31|6594.31|6632.83|6594.83|6632.31|6594.31|10
1609611770000|2021-01-02 18:22:50|6632.16|6594.16|6632.37|6594.37|6632.56|6594.56|6631.86|6593.86|10
1609611780000|2021-01-02 18:23:00|6633.16|6595.16|6634.99|6596.99|6634.99|6596.99|6632.91|6594.91|9
1609611790000|2021-01-02 18:23:10|6635.65|6597.65|6634.94|6596.94|6636.41|6598.41|6634.79|6596.79|10
1609611800000|2021-01-02 18:23:20|6633.77|6595.77|6632.9|6594.9|6633.77|6595.77|6632.9|6594.9|10
1609611810000|2021-01-02 18:23:30|6632.87|6594.87|6635.23|6597.23|6635.33|6597.33|6632.85|6594.85|10
1609611820000|2021-01-02 18:23:40|6635.19|6597.19|6634.9|6596.9|6635.34|6597.34|6634.9|6596.9|10
1609611830000|2021-01-02 18:23:50|6635.13|6597.13|6634.67|6596.67|6635.33|6597.33|6634.67|6596.67|10
1609611840000|2021-01-02 18:24:00|6634.72|6596.72|6631.95|6593.95|6634.72|6596.72|6631.95|6593.95|10
1609611850000|2021-01-02 18:24:10|6632.29|6594.29|6629.75|6591.75|6632.29|6594.29|6629.75|6591.75|10
1609611860000|2021-01-02 18:24:20|6629.63|6591.63|6629.81|6591.81|6629.91|6591.91|6629.32|6591.32|10
1609611870000|2021-01-02 18:24:30|6629.89|6591.89|6630.75|6592.75|6631.17|6593.17|6629.08|6591.08|10
1609611880000|2021-01-02 18:24:40|6630.72|6592.72|6628.61|6590.61|6630.85|6592.85|6628.61|6590.61|10
1609611890000|2021-01-02 18:24:50|6629.24|6591.24|6631.34|6593.34|6631.34|6593.34|6629.04|6591.04|10
1609611900000|2021-01-02 18:25:00|6631.84|6593.84|6633.23|6595.23|6633.23|6595.23|6631.84|6593.84|10
1609611910000|2021-01-02 18:25:10|6633.42|6595.42|6632.78|6594.78|6633.54|6595.54|6632.78|6594.78|9
1609611920000|2021-01-02 18:25:20|6632.2|6594.2|6631.79|6593.79|6632.2|6594.2|6631.73|6593.73|10
1609611930000|2021-01-02 18:25:30|6632.33|6594.33|6632.66|6594.66|6632.66|6594.66|6632.14|6594.14|10
1609611940000|2021-01-02 18:25:40|6632.83|6594.83|6632.68|6594.68|6633.65|6595.65|6632.53|6594.53|10
1609611950000|2021-01-02 18:25:50|6632.58|6594.58|6632.23|6594.23|6632.61|6594.61|6631.93|6593.93|10
1609611960000|2021-01-02 18:26:00|6632.25|6594.25|6632.72|6594.72|6633.17|6595.17|6632.18|6594.18|10
1609611970000|2021-01-02 18:26:10|6632.75|6594.75|6633.11|6595.11|6633.11|6595.11|6631.96|6593.96|10
1609611980000|2021-01-02 18:26:20|6633.4|6595.4|6634.53|6596.53|6634.55|6596.55|6633.4|6595.4|10
1609611990000|2021-01-02 18:26:30|6634.99|6596.99|6634.7|6596.7|6635.34|6597.34|6633.89|6595.89|10
1609612000000|2021-01-02 18:26:40|6634.71|6596.71|6631.78|6593.78|6634.71|6596.71|6631.78|6593.78|10
1609612010000|2021-01-02 18:26:50|6631.68|6593.68|6633.31|6595.31|6633.31|6595.31|6631.08|6593.08|10
1609612020000|2021-01-02 18:27:00|6633.13|6595.13|6634.56|6596.56|6634.56|6596.56|6633.13|6595.13|10
1609612030000|2021-01-02 18:27:10|6634.45|6596.45|6634.12|6596.12|6635.17|6597.17|6634.12|6596.12|10
1609612040000|2021-01-02 18:27:20|6634.18|6596.18|6633.06|6595.06|6634.18|6596.18|6632.71|6594.71|10
1609612050000|2021-01-02 18:27:30|6633.25|6595.25|6631.98|6593.98|6633.25|6595.25|6631.98|6593.98|10
1609612060000|2021-01-02 18:27:40|6631.91|6593.91|6632.33|6594.33|6632.65|6594.65|6631.91|6593.91|10
1609612070000|2021-01-02 18:27:50|6632.28|6594.28|6630.84|6592.84|6632.28|6594.28|6630.84|6592.84|10
1609612080000|2021-01-02 18:28:00|6631.11|6593.11|6632.91|6594.91|6632.91|6594.91|6631.11|6593.11|10
1609612090000|2021-01-02 18:28:10|6632.83|6594.83|6632.33|6594.33|6632.83|6594.83|6632.03|6594.03|10
1609612100000|2021-01-02 18:28:20|6632.14|6594.14|6631.77|6593.77|6632.24|6594.24|6631.38|6593.38|10
1609612110000|2021-01-02 18:28:30|6631.7|6593.7|6632.31|6594.31|6632.63|6594.63|6631.7|6593.7|10
1609612120000|2021-01-02 18:28:40|6632.28|6594.28|6633.04|6595.04|6633.89|6595.89|6632.28|6594.28|10
1609612130000|2021-01-02 18:28:50|6632.85|6594.85|6631.12|6593.12|6632.85|6594.85|6631.12|6593.12|10
1609612140000|2021-01-02 18:29:00|6630.84|6592.84|6627.02|6589.02|6630.84|6592.84|6627.02|6589.02|10
1609612150000|2021-01-02 18:29:10|6626.62|6588.62|6627.52|6589.52|6627.77|6589.77|6626.07|6588.07|10
1609612160000|2021-01-02 18:29:20|6627.5|6589.5|6629.24|6591.24|6629.24|6591.24|6626.96|6588.96|10
1609612170000|2021-01-02 18:29:30|6629.13|6591.13|6628.75|6590.75|6629.13|6591.13|6628.35|6590.35|10
1609612180000|2021-01-02 18:29:40|6629.25|6591.25|6629.1|6591.1|6629.92|6591.92|6629.1|6591.1|10
1609612190000|2021-01-02 18:29:50|6629.31|6591.31|6631.68|6593.68|6631.68|6593.68|6629.31|6591.31|9
1609612200000|2021-01-02 18:30:00|6631.7|6593.7|6633.12|6595.12|6633.35|6595.35|6631.7|6593.7|9
1609612210000|2021-01-02 18:30:10|6633.04|6595.04|6630.19|6592.19|6633.04|6595.04|6630.19|6592.19|9
1609612220000|2021-01-02 18:30:20|6630.16|6592.16|6627.57|6589.57|6630.16|6592.16|6627.46|6589.46|10
1609612230000|2021-01-02 18:30:30|6627.45|6589.45|6626.57|6588.57|6627.69|6589.69|6626.54|6588.54|10
1609612240000|2021-01-02 18:30:40|6627.6|6589.6|6628.99|6590.99|6628.99|6590.99|6626.75|6588.75|10
1609612250000|2021-01-02 18:30:50|6628.95|6590.95|6628.87|6590.87|6630.18|6592.18|6628.38|6590.38|10
1609612260000|2021-01-02 18:31:00|6628.53|6590.53|6630.77|6592.77|6630.98|6592.98|6628.08|6590.08|10
1609612270000|2021-01-02 18:31:10|6629.58|6591.58|6629.33|6591.33|6630.59|6592.59|6629.33|6591.33|10
1609612280000|2021-01-02 18:31:20|6629.3|6591.3|6629.04|6591.04|6629.59|6591.59|6628.81|6590.81|10
1609612290000|2021-01-02 18:31:30|6628.49|6590.49|6628.45|6590.45|6629.63|6591.63|6628.42|6590.42|10
1609612300000|2021-01-02 18:31:40|6629.12|6591.12|6629.51|6591.51|6629.74|6591.74|6628.93|6590.93|9
1609612310000|2021-01-02 18:31:50|6629.72|6591.72|6630.02|6592.02|6630.11|6592.11|6628.71|6590.71|10
1609612320000|2021-01-02 18:32:00|6630.21|6592.21|6631.54|6593.54|6631.96|6593.96|6630.06|6592.06|9
1609612330000|2021-01-02 18:32:10|6632.59|6594.59|6634.55|6596.55|6634.55|6596.55|6632.59|6594.59|10
1609612340000|2021-01-02 18:32:20|6635.03|6597.03|6634.74|6596.74|6637.06|6599.06|6634.52|6596.52|10
1609612350000|2021-01-02 18:32:30|6634.85|6596.85|6635.21|6597.21|6635.4|6597.4|6634.73|6596.73|10
1609612360000|2021-01-02 18:32:40|6635.16|6597.16|6635.04|6597.04|6635.4|6597.4|6635.04|6597.04|10
1609612370000|2021-01-02 18:32:50|6635.29|6597.29|6637.9|6599.9|6637.9|6599.9|6635.29|6597.29|10
1609612380000|2021-01-02 18:33:00|6638.05|6600.05|6639.64|6601.64|6639.64|6601.64|6638.05|6600.05|10
1609612390000|2021-01-02 18:33:10|6639.65|6601.65|6641.66|6603.66|6641.66|6603.66|6639.36|6601.36|10
1609612400000|2021-01-02 18:33:20|6641.58|6603.58|6640.85|6602.85|6641.97|6603.97|6640.85|6602.85|9
1609612410000|2021-01-02 18:33:30|6640.52|6602.52|6639.18|6601.18|6640.69|6602.69|6639.18|6601.18|9
1609612420000|2021-01-02 18:33:40|6638.99|6600.99|6641.32|6603.32|6641.46|6603.46|6638.94|6600.94|10
1609612430000|2021-01-02 18:33:50|6641.43|6603.43|6641.96|6603.96|6641.96|6603.96|6641.43|6603.43|9
1609612440000|2021-01-02 18:34:00|6642.24|6604.24|6642.26|6604.26|6642.28|6604.28|6641.6|6603.6|10
1609612450000|2021-01-02 18:34:10|6642.18|6604.18|6643.02|6605.02|6643.28|6605.28|6642.18|6604.18|9
1609612460000|2021-01-02 18:34:20|6642.73|6604.73|6642.53|6604.53|6643.24|6605.24|6642.4|6604.4|10
1609612470000|2021-01-02 18:34:30|6642.86|6604.86|6641.72|6603.72|6642.86|6604.86|6641.46|6603.46|10
1609612480000|2021-01-02 18:34:40|6641.82|6603.82|6639.52|6601.52|6641.85|6603.85|6639.52|6601.52|10
1609612490000|2021-01-02 18:34:50|6639.6|6601.6|6637.79|6599.79|6639.6|6601.6|6637.45|6599.45|10
1609612500000|2021-01-02 18:35:00|6637.86|6599.86|6636.4|6598.4|6638.29|6600.29|6636.4|6598.4|10
1609612510000|2021-01-02 18:35:10|6636.13|6598.13|6637.4|6599.4|6637.4|6599.4|6635.5|6597.5|10
1609612520000|2021-01-02 18:35:20|6637.28|6599.28|6637.53|6599.53|6637.89|6599.89|6637.19|6599.19|10
1609612530000|2021-01-02 18:35:30|6637.48|6599.48|6636.17|6598.17|6637.48|6599.48|6636.17|6598.17|10
1609612540000|2021-01-02 18:35:40|6636.06|6598.06|6637.05|6599.05|6637.05|6599.05|6636.06|6598.06|10
1609612550000|2021-01-02 18:35:50|6636.77|6598.77|6636.03|6598.03|6636.99|6598.99|6636.03|6598.03|10
1609612560000|2021-01-02 18:36:00|6635.35|6597.35|6634.12|6596.12|6635.86|6597.86|6634.12|6596.12|10
1609612570000|2021-01-02 18:36:10|6634.09|6596.09|6633.09|6595.09|6634.14|6596.14|6633.09|6595.09|9
1609612580000|2021-01-02 18:36:20|6633.04|6595.04|6633.43|6595.43|6633.56|6595.56|6633.04|6595.04|10
1609612590000|2021-01-02 18:36:30|6633.49|6595.49|6632.91|6594.91|6633.65|6595.65|6632.45|6594.45|10
1609612600000|2021-01-02 18:36:40|6633.03|6595.03|6632.41|6594.41|6633.08|6595.08|6632.4|6594.4|10
1609612610000|2021-01-02 18:36:50|6632.22|6594.22|6631.73|6593.73|6633.01|6595.01|6631.73|6593.73|10
1609612620000|2021-01-02 18:37:00|6631.79|6593.79|6628.85|6590.85|6631.79|6593.79|6628.85|6590.85|10
1609612630000|2021-01-02 18:37:10|6628.59|6590.59|6630.5|6592.5|6630.52|6592.52|6628.24|6590.24|9
1609612640000|2021-01-02 18:37:20|6630.62|6592.62|6629.64|6591.64|6630.62|6592.62|6629.57|6591.57|10
1609612650000|2021-01-02 18:37:30|6629.44|6591.44|6628|6590|6629.44|6591.44|6627.9|6589.9|9
1609612660000|2021-01-02 18:37:40|6628.06|6590.06|6628.52|6590.52|6628.79|6590.79|6627.94|6589.94|10
1609612670000|2021-01-02 18:37:50|6628.47|6590.47|6628.76|6590.76|6628.84|6590.84|6628.47|6590.47|10
1609612680000|2021-01-02 18:38:00|6628.54|6590.54|6629.1|6591.1|6629.1|6591.1|6628.16|6590.16|10
1609612690000|2021-01-02 18:38:10|6629.81|6591.81|6633.18|6595.18|6633.21|6595.21|6629.81|6591.81|10
1609612700000|2021-01-02 18:38:20|6632.72|6594.72|6634.9|6596.9|6634.9|6596.9|6632.72|6594.72|10
1609612710000|2021-01-02 18:38:30|6634.45|6596.45|6634.44|6596.44|6635|6597|6634.44|6596.44|10
1609612720000|2021-01-02 18:38:40|6635.07|6597.07|6635.01|6597.01|6635.07|6597.07|6634.41|6596.41|10
1609612730000|2021-01-02 18:38:50|6635.55|6597.55|6634.32|6596.32|6635.55|6597.55|6634.06|6596.06|10
1609612740000|2021-01-02 18:39:00|6634.28|6596.28|6634.66|6596.66|6634.66|6596.66|6633.93|6595.93|10
1609612750000|2021-01-02 18:39:10|6634.64|6596.64|6635.72|6597.72|6635.72|6597.72|6634.64|6596.64|10
1609612760000|2021-01-02 18:39:20|6635.74|6597.74|6635.38|6597.38|6635.85|6597.85|6635.26|6597.26|10
1609612770000|2021-01-02 18:39:30|6635.44|6597.44|6634.75|6596.75|6635.8|6597.8|6634.22|6596.22|10
1609612780000|2021-01-02 18:39:40|6634.64|6596.64|6634.37|6596.37|6634.8|6596.8|6634.37|6596.37|9
1609612790000|2021-01-02 18:39:50|6634.16|6596.16|6634.54|6596.54|6635.21|6597.21|6634.16|6596.16|10
1609612800000|2021-01-02 18:40:00|6634.8|6596.8|6636.08|6598.08|6636.08|6598.08|6634.69|6596.69|10
1609612810000|2021-01-02 18:40:10|6636.13|6598.13|6635.12|6597.12|6636.5|6598.5|6635.12|6597.12|10
1609612820000|2021-01-02 18:40:20|6634.8|6596.8|6633.91|6595.91|6634.88|6596.88|6633.78|6595.78|10
1609612830000|2021-01-02 18:40:30|6633.76|6595.76|6633.73|6595.73|6634.05|6596.05|6633.55|6595.55|10
1609612840000|2021-01-02 18:40:40|6633.51|6595.51|6634.26|6596.26|6634.29|6596.29|6633.51|6595.51|10
1609612850000|2021-01-02 18:40:50|6634|6596|6633.16|6595.16|6634.36|6596.36|6633.09|6595.09|10
1609612860000|2021-01-02 18:41:00|6632.79|6594.79|6633.26|6595.26|6633.26|6595.26|6632.79|6594.79|10
1609612870000|2021-01-02 18:41:10|6633.58|6595.58|6634.77|6596.77|6634.77|6596.77|6633.58|6595.58|10
1609612880000|2021-01-02 18:41:20|6634.66|6596.66|6634.75|6596.75|6634.92|6596.92|6634.22|6596.22|10
1609612890000|2021-01-02 18:41:30|6634.6|6596.6|6633.26|6595.26|6634.6|6596.6|6633.2|6595.2|10
1609612900000|2021-01-02 18:41:40|6633.36|6595.36|6632.86|6594.86|6633.41|6595.41|6632.78|6594.78|10
1609612910000|2021-01-02 18:41:50|6632.81|6594.81|6632.49|6594.49|6633|6595|6631.67|6593.67|10
1609612920000|2021-01-02 18:42:00|6631.85|6593.85|6633.27|6595.27|6634.26|6596.26|6630.32|6592.32|9
1609612930000|2021-01-02 18:42:10|6633.77|6595.77|6637.05|6599.05|6637.28|6599.28|6633.77|6595.77|10
1609612940000|2021-01-02 18:42:20|6635.81|6597.81|6637.07|6599.07|6637.07|6599.07|6634.68|6596.68|10
1609612950000|2021-01-02 18:42:30|6637.59|6599.59|6638.2|6600.2|6638.26|6600.26|6637.31|6599.31|10
1609612960000|2021-01-02 18:42:40|6638.4|6600.4|6640.13|6602.13|6640.13|6602.13|6638.4|6600.4|10
1609612970000|2021-01-02 18:42:50|6640.24|6602.24|6642.3|6604.3|6642.37|6604.37|6640.24|6602.24|10
1609612980000|2021-01-02 18:43:00|6642.28|6604.28|6643.81|6605.81|6643.81|6605.81|6642.09|6604.09|10
1609612990000|2021-01-02 18:43:10|6644.31|6606.31|6647.13|6609.13|6647.13|6609.13|6644.31|6606.31|8
1609613000000|2021-01-02 18:43:20|6647.41|6609.41|6646.31|6608.31|6647.83|6609.83|6646.31|6608.31|10
1609613010000|2021-01-02 18:43:30|6646.17|6608.17|6647.9|6609.9|6647.9|6609.9|6646.04|6608.04|9
1609613020000|2021-01-02 18:43:40|6647.96|6609.96|6648.37|6610.37|6648.56|6610.56|6647.96|6609.96|9
1609613030000|2021-01-02 18:43:50|6648.39|6610.39|6648.19|6610.19|6648.53|6610.53|6647.91|6609.91|10
1609613040000|2021-01-02 18:44:00|6649.37|6611.37|6647.94|6609.94|6650.11|6612.11|6647.94|6609.94|10
1609613050000|2021-01-02 18:44:10|6647.53|6609.53|6644.3|6606.3|6647.53|6609.53|6644.13|6606.13|10
1609613060000|2021-01-02 18:44:20|6644.37|6606.37|6645.69|6607.69|6646.55|6608.55|6644.37|6606.37|10
1609613070000|2021-01-02 18:44:30|6645.83|6607.83|6645.49|6607.49|6645.83|6607.83|6644.92|6606.92|10
1609613080000|2021-01-02 18:44:40|6645.87|6607.87|6646.52|6608.52|6646.75|6608.75|6645.87|6607.87|10
1609613090000|2021-01-02 18:44:50|6646.88|6608.88|6647.43|6609.43|6647.43|6609.43|6646.66|6608.66|9
1609613100000|2021-01-02 18:45:00|6647.6|6609.6|6649.44|6611.44|6649.44|6611.44|6647.6|6609.6|10
1609613110000|2021-01-02 18:45:10|6649.41|6611.41|6647.71|6609.71|6649.48|6611.48|6647.65|6609.65|10
1609613120000|2021-01-02 18:45:20|6647.57|6609.57|6647.21|6609.21|6647.57|6609.57|6646.65|6608.65|10
1609613130000|2021-01-02 18:45:30|6647.43|6609.43|6646.47|6608.47|6648.01|6610.01|6646.47|6608.47|10
1609613140000|2021-01-02 18:45:40|6646.33|6608.33|6645.6|6607.6|6646.33|6608.33|6645.6|6607.6|10
1609613150000|2021-01-02 18:45:50|6645.54|6607.54|6646.25|6608.25|6646.7|6608.7|6645.54|6607.54|10
1609613160000|2021-01-02 18:46:00|6646.11|6608.11|6645.37|6607.37|6646.43|6608.43|6645.37|6607.37|10
1609613170000|2021-01-02 18:46:10|6645.61|6607.61|6644|6606|6645.61|6607.61|6643.97|6605.97|10
1609613180000|2021-01-02 18:46:20|6644.1|6606.1|6642.89|6604.89|6644.1|6606.1|6642.89|6604.89|8
1609613190000|2021-01-02 18:46:30|6642.56|6604.56|6643.56|6605.56|6643.69|6605.69|6642.56|6604.56|10
1609613200000|2021-01-02 18:46:40|6643.74|6605.74|6644.18|6606.18|6644.4|6606.4|6643.7|6605.7|10
1609613210000|2021-01-02 18:46:50|6644.23|6606.23|6643.15|6605.15|6644.23|6606.23|6641.87|6603.87|10
1609613220000|2021-01-02 18:47:00|6642.75|6604.75|6644.49|6606.49|6644.49|6606.49|6642.75|6604.75|9
1609613230000|2021-01-02 18:47:10|6643.92|6605.92|6645.82|6607.82|6645.82|6607.82|6643.92|6605.92|10
1609613240000|2021-01-02 18:47:20|6645.52|6607.52|6646.39|6608.39|6646.39|6608.39|6645.39|6607.39|9
1609613250000|2021-01-02 18:47:30|6645.92|6607.92|6648.11|6610.11|6648.11|6610.11|6645.92|6607.92|10
1609613260000|2021-01-02 18:47:40|6648.08|6610.08|6647.74|6609.74|6648.83|6610.83|6647.74|6609.74|10
1609613270000|2021-01-02 18:47:50|6648.04|6610.04|6647.87|6609.87|6648.47|6610.47|6647.39|6609.39|10
1609613280000|2021-01-02 18:48:00|6647.55|6609.55|6647.77|6609.77|6648.1|6610.1|6647.13|6609.13|10
1609613290000|2021-01-02 18:48:10|6647.55|6609.55|6643.57|6605.57|6647.55|6609.55|6643.57|6605.57|10
1609613300000|2021-01-02 18:48:20|6644.2|6606.2|6642.5|6604.5|6644.2|6606.2|6642.5|6604.5|10
1609613310000|2021-01-02 18:48:30|6642.54|6604.54|6641.08|6603.08|6642.64|6604.64|6641.08|6603.08|10
1609613320000|2021-01-02 18:48:40|6640.43|6602.43|6640.52|6602.52|6641.16|6603.16|6639.5|6601.5|10
1609613330000|2021-01-02 18:48:50|6640.8|6602.8|6640.31|6602.31|6641.75|6603.75|6640.31|6602.31|10
1609613340000|2021-01-02 18:49:00|6640.39|6602.39|6640.34|6602.34|6640.54|6602.54|6640.05|6602.05|10
1609613350000|2021-01-02 18:49:10|6640.32|6602.32|6642.42|6604.42|6642.42|6604.42|6640.32|6602.32|10
1609613360000|2021-01-02 18:49:20|6642.67|6604.67|6643.4|6605.4|6644.25|6606.25|6642.6|6604.6|10
1609613370000|2021-01-02 18:49:30|6642.9|6604.9|6644.21|6606.21|6644.34|6606.34|6642.9|6604.9|10
1609613380000|2021-01-02 18:49:40|6644.61|6606.61|6645.31|6607.31|6645.42|6607.42|6644.61|6606.61|10
1609613390000|2021-01-02 18:49:50|6645.44|6607.44|6645.29|6607.29|6645.62|6607.62|6645.24|6607.24|10
1609613400000|2021-01-02 18:50:00|6645.27|6607.27|6646.96|6608.96|6646.96|6608.96|6645.03|6607.03|10
1609613410000|2021-01-02 18:50:10|6647.13|6609.13|6648.1|6610.1|6648.25|6610.25|6647.13|6609.13|10
1609613420000|2021-01-02 18:50:20|6648.08|6610.08|6649.54|6611.54|6649.7|6611.7|6648.08|6610.08|10
1609613430000|2021-01-02 18:50:30|6649.78|6611.78|6650.15|6612.15|6650.27|6612.27|6649.65|6611.65|10
1609613440000|2021-01-02 18:50:40|6650.58|6612.58|6649.74|6611.74|6650.74|6612.74|6649.7|6611.7|10
1609613450000|2021-01-02 18:50:50|6649.76|6611.76|6651.17|6613.17|6651.29|6613.29|6649.76|6611.76|10
1609613460000|2021-01-02 18:51:00|6651.25|6613.25|6650.94|6612.94|6652.21|6614.21|6650.89|6612.89|10
1609613470000|2021-01-02 18:51:10|6651.04|6613.04|6650.47|6612.47|6651.04|6613.04|6650.35|6612.35|9
1609613480000|2021-01-02 18:51:20|6650.41|6612.41|6652.06|6614.06|6652.14|6614.14|6650.41|6612.41|10
1609613490000|2021-01-02 18:51:30|6652.01|6614.01|6651.77|6613.77|6652.23|6614.23|6651.77|6613.77|10
1609613500000|2021-01-02 18:51:40|6651.68|6613.68|6651.53|6613.53|6651.69|6613.69|6650.35|6612.35|10
1609613510000|2021-01-02 18:51:50|6651.59|6613.59|6654.23|6616.23|6654.23|6616.23|6651.59|6613.59|10
1609613520000|2021-01-02 18:52:00|6654.15|6616.15|6654.18|6616.18|6654.48|6616.48|6653.79|6615.79|10
1609613530000|2021-01-02 18:52:10|6653.82|6615.82|6654.94|6616.94|6654.94|6616.94|6653.82|6615.82|10
1609613540000|2021-01-02 18:52:20|6654.9|6616.9|6652.31|6614.31|6654.9|6616.9|6652.2|6614.2|10
1609613550000|2021-01-02 18:52:30|6651.5|6613.5|6650.29|6612.29|6651.5|6613.5|6650.1|6612.1|10
1609613560000|2021-01-02 18:52:40|6650.57|6612.57|6652.8|6614.8|6652.8|6614.8|6650.57|6612.57|10
1609613570000|2021-01-02 18:52:50|6653.07|6615.07|6651.81|6613.81|6653.53|6615.53|6651.81|6613.81|10
1609613580000|2021-01-02 18:53:00|6650.52|6612.52|6653.51|6615.51|6653.51|6615.51|6650.43|6612.43|10
1609613590000|2021-01-02 18:53:10|6651.81|6613.81|6657.06|6619.06|6657.06|6619.06|6651.81|6613.81|10
1609613600000|2021-01-02 18:53:20|6655.01|6617.01|6651.35|6613.35|6655.03|6617.03|6651.35|6613.35|10
1609613610000|2021-01-02 18:53:30|6651.29|6613.29|6651.56|6613.56|6651.56|6613.56|6650.47|6612.47|10
1609613620000|2021-01-02 18:53:40|6651.42|6613.42|6652.32|6614.32|6652.32|6614.32|6650.72|6612.72|10
1609613630000|2021-01-02 18:53:50|6652.45|6614.45|6654.69|6616.69|6654.69|6616.69|6652.45|6614.45|9
1609613640000|2021-01-02 18:54:00|6654.51|6616.51|6655.52|6617.52|6655.52|6617.52|6654.51|6616.51|10
1609613650000|2021-01-02 18:54:10|6656.24|6618.24|6655.19|6617.19|6656.24|6618.24|6655.19|6617.19|10
1609613660000|2021-01-02 18:54:20|6655.02|6617.02|6654.48|6616.48|6655.19|6617.19|6654.48|6616.48|10
1609613670000|2021-01-02 18:54:30|6654.65|6616.65|6652.51|6614.51|6654.7|6616.7|6651.65|6613.65|10
1609613680000|2021-01-02 18:54:40|6651.86|6613.86|6655.44|6617.44|6656.49|6618.49|6651.86|6613.86|10
1609613690000|2021-01-02 18:54:50|6655.7|6617.7|6653.68|6615.68|6656.75|6618.75|6653.68|6615.68|10
1609613700000|2021-01-02 18:55:00|6653.37|6615.37|6654.13|6616.13|6654.14|6616.14|6652.48|6614.48|10
1609613710000|2021-01-02 18:55:10|6654.15|6616.15|6653.38|6615.38|6654.16|6616.16|6653.3|6615.3|10
1609613720000|2021-01-02 18:55:20|6654.12|6616.12|6654.13|6616.13|6654.51|6616.51|6653.92|6615.92|10
1609613730000|2021-01-02 18:55:30|6653.85|6615.85|6653.23|6615.23|6654.19|6616.19|6653.23|6615.23|10
1609613740000|2021-01-02 18:55:40|6653.57|6615.57|6652.55|6614.55|6653.76|6615.76|6652.55|6614.55|9
1609613750000|2021-01-02 18:55:50|6653.21|6615.21|6653.03|6615.03|6655.74|6617.74|6653.03|6615.03|10
1609613760000|2021-01-02 18:56:00|6654.88|6616.88|6664.33|6626.33|6664.33|6626.33|6654.88|6616.88|10
1609613770000|2021-01-02 18:56:10|6664.67|6626.67|6663.59|6625.59|6665.32|6627.32|6662.55|6624.55|10
1609613780000|2021-01-02 18:56:20|6664.08|6626.08|6665.45|6627.45|6667.6|6629.6|6663.68|6625.68|10
1609613790000|2021-01-02 18:56:30|6664.6|6626.6|6660.89|6622.89|6664.6|6626.6|6659.79|6621.79|10
1609613800000|2021-01-02 18:56:40|6661.07|6623.07|6661.93|6623.93|6663.73|6625.73|6660.98|6622.98|10
1609613810000|2021-01-02 18:56:50|6662.04|6624.04|6662.93|6624.93|6662.93|6624.93|6661.11|6623.11|10
1609613820000|2021-01-02 18:57:00|6663.46|6625.46|6662.71|6624.71|6663.46|6625.46|6662.34|6624.34|10
1609613830000|2021-01-02 18:57:10|6662.57|6624.57|6660.21|6622.21|6662.59|6624.59|6660.21|6622.21|10
1609613840000|2021-01-02 18:57:20|6661.14|6623.14|6660.19|6622.19|6662.31|6624.31|6659.41|6621.41|10
1609613850000|2021-01-02 18:57:30|6659.72|6621.72|6655.83|6617.83|6659.72|6621.72|6655.83|6617.83|10
1609613860000|2021-01-02 18:57:40|6656.13|6618.13|6653.65|6615.65|6656.13|6618.13|6653.65|6615.65|10
1609613870000|2021-01-02 18:57:50|6653.1|6615.1|6655.68|6617.68|6656.04|6618.04|6653.1|6615.1|10
1609613880000|2021-01-02 18:58:00|6655.66|6617.66|6655.4|6617.4|6656.08|6618.08|6654.93|6616.93|10
1609613890000|2021-01-02 18:58:10|6655.2|6617.2|6655.53|6617.53|6655.99|6617.99|6654.52|6616.52|10
1609613900000|2021-01-02 18:58:20|6654.47|6616.47|6657.8|6619.8|6657.8|6619.8|6654.32|6616.32|10
1609613910000|2021-01-02 18:58:30|6657.58|6619.58|6659.59|6621.59|6659.86|6621.86|6657.58|6619.58|10
1609613920000|2021-01-02 18:58:40|6660.62|6622.62|6662.01|6624.01|6662.67|6624.67|6660.42|6622.42|10
1609613930000|2021-01-02 18:58:50|6661.77|6623.77|6658.14|6620.14|6661.77|6623.77|6658.14|6620.14|10
1609613940000|2021-01-02 18:59:00|6658.73|6620.73|6658.17|6620.17|6658.73|6620.73|6657.79|6619.79|10
1609613950000|2021-01-02 18:59:10|6658.56|6620.56|6659.24|6621.24|6659.64|6621.64|6657.99|6619.99|10
1609613960000|2021-01-02 18:59:20|6659.11|6621.11|6659.66|6621.66|6660.22|6622.22|6659.11|6621.11|10
1609613970000|2021-01-02 18:59:30|6659.65|6621.65|6658.2|6620.2|6659.65|6621.65|6657.39|6619.39|10
1609613980000|2021-01-02 18:59:40|6658.63|6620.63|6648.14|6610.14|6658.88|6620.88|6648.14|6610.14|10
1609613990000|2021-01-02 18:59:50|6647.82|6609.82|6641.03|6603.03|6647.82|6609.82|6640.79|6602.79|10
1609614000000|2021-01-02 19:00:00|6639.22|6601.22|6647.23|6609.23|6647.99|6609.99|6639.22|6601.22|10
1609614010000|2021-01-02 19:00:10|6648.01|6610.01|6644.55|6606.55|6649.45|6611.45|6644.55|6606.55|10
1609614020000|2021-01-02 19:00:20|6645.86|6607.86|6644.32|6606.32|6646.58|6608.58|6643.47|6605.47|10
1609614030000|2021-01-02 19:00:30|6644.43|6606.43|6646.47|6608.47|6646.76|6608.76|6644.21|6606.21|10
1609614040000|2021-01-02 19:00:40|6646.25|6608.25|6646.24|6608.24|6646.25|6608.25|6645.44|6607.44|8
1609614050000|2021-01-02 19:00:50|6645.8|6607.8|6643.12|6605.12|6646.22|6608.22|6643.12|6605.12|10
1609614060000|2021-01-02 19:01:00|6643.29|6605.29|6641.83|6603.83|6644.43|6606.43|6641.83|6603.83|10
1609614070000|2021-01-02 19:01:10|6641.3|6603.3|6644.38|6606.38|6644.48|6606.48|6641.3|6603.3|10
1609614080000|2021-01-02 19:01:20|6645.12|6607.12|6640.28|6602.28|6645.12|6607.12|6640.28|6602.28|10
1609614090000|2021-01-02 19:01:30|6640.77|6602.77|6638.44|6600.44|6640.77|6602.77|6637.99|6599.99|10
1609614100000|2021-01-02 19:01:40|6638.01|6600.01|6641.78|6603.78|6641.94|6603.94|6637.58|6599.58|10
1609614110000|2021-01-02 19:01:50|6639.27|6601.27|6635.47|6597.47|6639.27|6601.27|6634.94|6596.94|9
1609614120000|2021-01-02 19:02:00|6635.27|6597.27|6639.02|6601.02|6639.02|6601.02|6635.27|6597.27|10
1609614130000|2021-01-02 19:02:10|6638.63|6600.63|6638.77|6600.77|6639.98|6601.98|6638.41|6600.41|10
1609614140000|2021-01-02 19:02:20|6638.91|6600.91|6642.19|6604.19|6642.19|6604.19|6638.45|6600.45|10
1609614150000|2021-01-02 19:02:30|6643.49|6605.49|6646.68|6608.68|6646.96|6608.96|6643.49|6605.49|10
1609614160000|2021-01-02 19:02:40|6646.85|6608.85|6648.21|6610.21|6648.21|6610.21|6645.86|6607.86|10
1609614170000|2021-01-02 19:02:50|6648.8|6610.8|6644.64|6606.64|6648.83|6610.83|6644.51|6606.51|10
1609614180000|2021-01-02 19:03:00|6644.88|6606.88|6648.13|6610.13|6648.13|6610.13|6644.34|6606.34|9
1609614190000|2021-01-02 19:03:10|6648.71|6610.71|6647.71|6609.71|6648.71|6610.71|6645.67|6607.67|10
1609614200000|2021-01-02 19:03:20|6648.36|6610.36|6648.2|6610.2|6648.67|6610.67|6647.93|6609.93|10
1609614210000|2021-01-02 19:03:30|6648.74|6610.74|6646.64|6608.64|6649.71|6611.71|6646.64|6608.64|10
1609614220000|2021-01-02 19:03:40|6646.63|6608.63|6646.42|6608.42|6647.36|6609.36|6646.42|6608.42|10
1609614230000|2021-01-02 19:03:50|6646.35|6608.35|6643.97|6605.97|6646.35|6608.35|6643.76|6605.76|10
1609614240000|2021-01-02 19:04:00|6644.22|6606.22|6642.58|6604.58|6644.22|6606.22|6641.93|6603.93|10
1609614250000|2021-01-02 19:04:10|6642.62|6604.62|6642.42|6604.42|6642.62|6604.62|6641.47|6603.47|10
1609614260000|2021-01-02 19:04:20|6642.19|6604.19|6648.69|6610.69|6648.69|6610.69|6642.19|6604.19|10
1609614270000|2021-01-02 19:04:30|6649.43|6611.43|6652.49|6614.49|6652.49|6614.49|6649.43|6611.43|10
1609614280000|2021-01-02 19:04:40|6652.47|6614.47|6651.66|6613.66|6653.22|6615.22|6651.24|6613.24|9
1609614290000|2021-01-02 19:04:50|6651.47|6613.47|6650.93|6612.93|6651.47|6613.47|6648.81|6610.81|10
1609614300000|2021-01-02 19:05:00|6650.58|6612.58|6653.47|6615.47|6653.56|6615.56|6650.53|6612.53|10
1609614310000|2021-01-02 19:05:10|6653.94|6615.94|6654.46|6616.46|6655.11|6617.11|6653.41|6615.41|10
1609614320000|2021-01-02 19:05:20|6654.41|6616.41|6654.06|6616.06|6655.09|6617.09|6653.1|6615.1|10
1609614330000|2021-01-02 19:05:30|6654.81|6616.81|6654.85|6616.85|6657.12|6619.12|6654.81|6616.81|10
1609614340000|2021-01-02 19:05:40|6654.42|6616.42|6657.89|6619.89|6657.89|6619.89|6654.06|6616.06|10
1609614350000|2021-01-02 19:05:50|6658.11|6620.11|6657.59|6619.59|6658.71|6620.71|6656.85|6618.85|10
1609614360000|2021-01-02 19:06:00|6657.45|6619.45|6654.44|6616.44|6657.9|6619.9|6654.44|6616.44|10
1609614370000|2021-01-02 19:06:10|6654.02|6616.02|6654.93|6616.93|6655.7|6617.7|6653.17|6615.17|10
1609614380000|2021-01-02 19:06:20|6655.41|6617.41|6654.17|6616.17|6655.41|6617.41|6653.46|6615.46|10
1609614390000|2021-01-02 19:06:30|6653.57|6615.57|6652.16|6614.16|6653.57|6615.57|6652.16|6614.16|10
1609614400000|2021-01-02 19:06:40|6653.25|6615.25|6655.07|6617.07|6655.07|6617.07|6653.18|6615.18|10
1609614410000|2021-01-02 19:06:50|6654.73|6616.73|6654.32|6616.32|6654.99|6616.99|6653.5|6615.5|10
1609614420000|2021-01-02 19:07:00|6654.03|6616.03|6655.8|6617.8|6656.51|6618.51|6654.03|6616.03|10
1609614430000|2021-01-02 19:07:10|6655.22|6617.22|6653.71|6615.71|6655.22|6617.22|6652.66|6614.66|9
1609614440000|2021-01-02 19:07:20|6653.08|6615.08|6655.94|6617.94|6655.94|6617.94|6653.08|6615.08|9
1609614450000|2021-01-02 19:07:30|6656.24|6618.24|6654.52|6616.52|6656.24|6618.24|6654.52|6616.52|9
1609614460000|2021-01-02 19:07:40|6654.2|6616.2|6656.02|6618.02|6656.02|6618.02|6653.97|6615.97|10
1609614470000|2021-01-02 19:07:50|6655.35|6617.35|6659.79|6621.79|6659.79|6621.79|6655.35|6617.35|10
1609614480000|2021-01-02 19:08:00|6660.3|6622.3|6660.68|6622.68|6661.04|6623.04|6659.67|6621.67|10
1609614490000|2021-01-02 19:08:10|6660.88|6622.88|6661.02|6623.02|6661.23|6623.23|6660.44|6622.44|10
1609614500000|2021-01-02 19:08:20|6660.9|6622.9|6661.77|6623.77|6662.54|6624.54|6660.9|6622.9|10
1609614510000|2021-01-02 19:08:30|6661.37|6623.37|6659.56|6621.56|6661.55|6623.55|6659.16|6621.16|10
1609614520000|2021-01-02 19:08:40|6659.88|6621.88|6659.89|6621.89|6659.89|6621.89|6659.49|6621.49|10
1609614530000|2021-01-02 19:08:50|6660.32|6622.32|6658.57|6620.57|6660.32|6622.32|6658.52|6620.52|10
1609614540000|2021-01-02 19:09:00|6658.34|6620.34|6658.07|6620.07|6658.39|6620.39|6657.34|6619.34|10
1609614550000|2021-01-02 19:09:10|6657.48|6619.48|6657.65|6619.65|6658.11|6620.11|6657.23|6619.23|10
1609614560000|2021-01-02 19:09:20|6657.9|6619.9|6658.01|6620.01|6658.59|6620.59|6657.67|6619.67|10
1609614570000|2021-01-02 19:09:30|6658.28|6620.28|6657.06|6619.06|6658.37|6620.37|6657.06|6619.06|10
1609614580000|2021-01-02 19:09:40|6657.33|6619.33|6658.45|6620.45|6658.45|6620.45|6657.33|6619.33|10
1609614590000|2021-01-02 19:09:50|6658.18|6620.18|6658.13|6620.13|6658.18|6620.18|6657.81|6619.81|10
1609614600000|2021-01-02 19:10:00|6658.69|6620.69|6657.25|6619.25|6660.18|6622.18|6657.25|6619.25|10
1609614610000|2021-01-02 19:10:10|6657.29|6619.29|6655.45|6617.45|6657.29|6619.29|6655.45|6617.45|10
1609614620000|2021-01-02 19:10:20|6655.21|6617.21|6655.52|6617.52|6656.3|6618.3|6655.21|6617.21|10
1609614630000|2021-01-02 19:10:30|6655.25|6617.25|6654.86|6616.86|6655.46|6617.46|6654.14|6616.14|10
1609614640000|2021-01-02 19:10:40|6655|6617|6655.72|6617.72|6656.06|6618.06|6654.95|6616.95|10
1609614650000|2021-01-02 19:10:50|6655.51|6617.51|6656.4|6618.4|6656.4|6618.4|6655.31|6617.31|10
1609614660000|2021-01-02 19:11:00|6656.64|6618.64|6658.18|6620.18|6658.18|6620.18|6656.64|6618.64|10
1609614670000|2021-01-02 19:11:10|6657.84|6619.84|6657.59|6619.59|6658.13|6620.13|6656.99|6618.99|10
1609614680000|2021-01-02 19:11:20|6657.66|6619.66|6653.77|6615.77|6657.71|6619.71|6653.77|6615.77|9
1609614690000|2021-01-02 19:11:30|6652.96|6614.96|6649.31|6611.31|6653.44|6615.44|6649.31|6611.31|10
1609614700000|2021-01-02 19:11:40|6648.91|6610.91|6649.37|6611.37|6649.41|6611.41|6648.91|6610.91|10
1609614710000|2021-01-02 19:11:50|6649.54|6611.54|6649.3|6611.3|6649.67|6611.67|6648.48|6610.48|10
1609614720000|2021-01-02 19:12:00|6648.22|6610.22|6648.35|6610.35|6648.35|6610.35|6645.71|6607.71|10
1609614730000|2021-01-02 19:12:10|6649.03|6611.03|6653.25|6615.25|6653.25|6615.25|6649.03|6611.03|9
1609614740000|2021-01-02 19:12:20|6653.12|6615.12|6656.48|6618.48|6656.48|6618.48|6650.87|6612.87|9
1609614750000|2021-01-02 19:12:30|6656.58|6618.58|6657.2|6619.2|6657.4|6619.4|6656.13|6618.13|10
1609614760000|2021-01-02 19:12:40|6657.29|6619.29|6658.01|6620.01|6658.7|6620.7|6656.97|6618.97|9
1609614770000|2021-01-02 19:12:50|6657.96|6619.96|6653.75|6615.75|6657.96|6619.96|6653.51|6615.51|10
1609614780000|2021-01-02 19:13:00|6653.28|6615.28|6651.96|6613.96|6653.28|6615.28|6651.77|6613.77|10
1609614790000|2021-01-02 19:13:10|6651.1|6613.1|6649.49|6611.49|6651.68|6613.68|6649.49|6611.49|10
1609614800000|2021-01-02 19:13:20|6650.4|6612.4|6655.19|6617.19|6655.22|6617.22|6650.4|6612.4|10
1609614810000|2021-01-02 19:13:30|6654.93|6616.93|6657.62|6619.62|6657.62|6619.62|6654.93|6616.93|10
1609614820000|2021-01-02 19:13:40|6657.06|6619.06|6657.31|6619.31|6657.97|6619.97|6657.06|6619.06|10
1609614830000|2021-01-02 19:13:50|6657.43|6619.43|6657.84|6619.84|6658.47|6620.47|6656.73|6618.73|10
1609614840000|2021-01-02 19:14:00|6658.77|6620.77|6658.76|6620.76|6659.53|6621.53|6658.49|6620.49|10
1609614850000|2021-01-02 19:14:10|6658.53|6620.53|6654.08|6616.08|6658.53|6620.53|6654.08|6616.08|10
1609614860000|2021-01-02 19:14:20|6653.99|6615.99|6655.21|6617.21|6656.18|6618.18|6653.99|6615.99|10
1609614870000|2021-01-02 19:14:30|6655.26|6617.26|6655.41|6617.41|6655.41|6617.41|6654.09|6616.09|10
1609614880000|2021-01-02 19:14:40|6655.69|6617.69|6655.34|6617.34|6656.24|6618.24|6655.13|6617.13|10
1609614890000|2021-01-02 19:14:50|6654.93|6616.93|6652.82|6614.82|6654.93|6616.93|6652.76|6614.76|10
1609614900000|2021-01-02 19:15:00|6652.34|6614.34|6653.76|6615.76|6654.45|6616.45|6652.34|6614.34|10
1609614910000|2021-01-02 19:15:10|6653.89|6615.89|6654.6|6616.6|6654.85|6616.85|6653.89|6615.89|10
1609614920000|2021-01-02 19:15:20|6655.17|6617.17|6655.97|6617.97|6656.37|6618.37|6655.14|6617.14|10
1609614930000|2021-01-02 19:15:30|6656.17|6618.17|6656.97|6618.97|6656.97|6618.97|6656.17|6618.17|10
1609614940000|2021-01-02 19:15:40|6657.02|6619.02|6657.79|6619.79|6658.67|6620.67|6657.02|6619.02|10
1609614950000|2021-01-02 19:15:50|6657.9|6619.9|6654.85|6616.85|6657.9|6619.9|6654.69|6616.69|10
1609614960000|2021-01-02 19:16:00|6654.54|6616.54|6652.96|6614.96|6654.54|6616.54|6652.96|6614.96|10
1609614970000|2021-01-02 19:16:10|6653.2|6615.2|6653.92|6615.92|6654.09|6616.09|6652.93|6614.93|10
1609614980000|2021-01-02 19:16:20|6653.93|6615.93|6657.04|6619.04|6657.04|6619.04|6653.93|6615.93|10
1609614990000|2021-01-02 19:16:30|6656.57|6618.57|6657.84|6619.84|6658.19|6620.19|6656.57|6618.57|10
1609615000000|2021-01-02 19:16:40|6657.94|6619.94|6655.04|6617.04|6657.94|6619.94|6655.04|6617.04|10
1609615010000|2021-01-02 19:16:50|6653.79|6615.79|6650.13|6612.13|6653.82|6615.82|6649.63|6611.63|10
1609615020000|2021-01-02 19:17:00|6650.14|6612.14|6652.32|6614.32|6652.32|6614.32|6650.1|6612.1|10
1609615030000|2021-01-02 19:17:10|6653.34|6615.34|6656.75|6618.75|6656.75|6618.75|6653.34|6615.34|10
1609615040000|2021-01-02 19:17:20|6656.84|6618.84|6655.65|6617.65|6656.84|6618.84|6655.13|6617.13|10
1609615050000|2021-01-02 19:17:30|6655.66|6617.66|6657.42|6619.42|6657.48|6619.48|6655.66|6617.66|10
1609615060000|2021-01-02 19:17:40|6658.13|6620.13|6658.81|6620.81|6658.86|6620.86|6657.93|6619.93|10
1609615070000|2021-01-02 19:17:50|6658.95|6620.95|6658.79|6620.79|6658.95|6620.95|6657.02|6619.02|10
1609615080000|2021-01-02 19:18:00|6659.42|6621.42|6657.61|6619.61|6659.63|6621.63|6657.61|6619.61|10
1609615090000|2021-01-02 19:18:10|6657.7|6619.7|6658.63|6620.63|6658.77|6620.77|6657.25|6619.25|10
1609615100000|2021-01-02 19:18:20|6657.07|6619.07|6654.87|6616.87|6657.07|6619.07|6654.87|6616.87|10
1609615110000|2021-01-02 19:18:30|6655.33|6617.33|6655.05|6617.05|6655.33|6617.33|6654.37|6616.37|10
1609615120000|2021-01-02 19:18:40|6654.69|6616.69|6653.07|6615.07|6655.4|6617.4|6653.06|6615.06|10
1609615130000|2021-01-02 19:18:50|6650.94|6612.94|6650.96|6612.96|6650.96|6612.96|6648.7|6610.7|10
1609615140000|2021-01-02 19:19:00|6651.48|6613.48|6651.06|6613.06|6652.1|6614.1|6650.71|6612.71|10
1609615150000|2021-01-02 19:19:10|6651.01|6613.01|6649.96|6611.96|6651.3|6613.3|6649.96|6611.96|10
1609615160000|2021-01-02 19:19:20|6649.74|6611.74|6644.24|6606.24|6649.74|6611.74|6643.99|6605.99|10
1609615170000|2021-01-02 19:19:30|6644.66|6606.66|6646.87|6608.87|6646.87|6608.87|6643.73|6605.73|10
1609615180000|2021-01-02 19:19:40|6647.02|6609.02|6647.95|6609.95|6647.96|6609.96|6647.02|6609.02|10
1609615190000|2021-01-02 19:19:50|6647.3|6609.3|6646.39|6608.39|6648.25|6610.25|6646.39|6608.39|10
1609615200000|2021-01-02 19:20:00|6646.64|6608.64|6644.75|6606.75|6646.75|6608.75|6644.75|6606.75|10
1609615210000|2021-01-02 19:20:10|6644.02|6606.02|6645.28|6607.28|6645.28|6607.28|6643.81|6605.81|10
1609615220000|2021-01-02 19:20:20|6645.54|6607.54|6645.77|6607.77|6646.59|6608.59|6645.54|6607.54|10
1609615230000|2021-01-02 19:20:30|6646.06|6608.06|6642.56|6604.56|6646.06|6608.06|6642.56|6604.56|10
1609615240000|2021-01-02 19:20:40|6640.93|6602.93|6644.96|6606.96|6644.96|6606.96|6640.93|6602.93|10
1609615250000|2021-01-02 19:20:50|6644.83|6606.83|6639.78|6601.78|6644.85|6606.85|6639.78|6601.78|10
1609615260000|2021-01-02 19:21:00|6641.25|6603.25|6644.7|6606.7|6644.7|6606.7|6640.9|6602.9|10
1609615270000|2021-01-02 19:21:10|6644.86|6606.86|6646.1|6608.1|6646.1|6608.1|6644.86|6606.86|9
1609615280000|2021-01-02 19:21:20|6646.43|6608.43|6647.32|6609.32|6647.37|6609.37|6646.12|6608.12|10
1609615290000|2021-01-02 19:21:30|6647.19|6609.19|6646.35|6608.35|6647.7|6609.7|6646.35|6608.35|10
1609615300000|2021-01-02 19:21:40|6646.9|6608.9|6646.3|6608.3|6646.9|6608.9|6646.23|6608.23|10
1609615310000|2021-01-02 19:21:50|6646.86|6608.86|6646.87|6608.87|6646.87|6608.87|6646.57|6608.57|9
1609615320000|2021-01-02 19:22:00|6646.94|6608.94|6649.3|6611.3|6649.3|6611.3|6646.65|6608.65|10
1609615330000|2021-01-02 19:22:10|6649.92|6611.92|6651.08|6613.08|6651.08|6613.08|6649.92|6611.92|10
1609615340000|2021-01-02 19:22:20|6649.95|6611.95|6650.46|6612.46|6651.42|6613.42|6648.1|6610.1|10
1609615350000|2021-01-02 19:22:30|6651.99|6613.99|6655.31|6617.31|6655.31|6617.31|6651.99|6613.99|10
1609615360000|2021-01-02 19:22:40|6655.95|6617.95|6659.23|6621.23|6659.23|6621.23|6655.95|6617.95|10
1609615370000|2021-01-02 19:22:50|6659.52|6621.52|6654.46|6616.46|6659.52|6621.52|6654.46|6616.46|9
1609615380000|2021-01-02 19:23:00|6655.03|6617.03|6653.04|6615.04|6655.03|6617.03|6652.2|6614.2|10
1609615390000|2021-01-02 19:23:10|6652.58|6614.58|6651.03|6613.03|6652.75|6614.75|6651.03|6613.03|10
1609615400000|2021-01-02 19:23:20|6651.22|6613.22|6648.38|6610.38|6651.22|6613.22|6647.67|6609.67|10
1609615410000|2021-01-02 19:23:30|6645.81|6607.81|6644.11|6606.11|6646|6608|6644.11|6606.11|10
1609615420000|2021-01-02 19:23:40|6643.69|6605.69|6643.37|6605.37|6644.73|6606.73|6643.15|6605.15|10
1609615430000|2021-01-02 19:23:50|6645.3|6607.3|6647.67|6609.67|6647.68|6609.68|6644.31|6606.31|10
1609615440000|2021-01-02 19:24:00|6647.82|6609.82|6649.84|6611.84|6650.14|6612.14|6647.82|6609.82|10
1609615450000|2021-01-02 19:24:10|6650.06|6612.06|6647.86|6609.86|6650.18|6612.18|6647.86|6609.86|10
1609615460000|2021-01-02 19:24:20|6647.54|6609.54|6647.58|6609.58|6648.18|6610.18|6647.52|6609.52|10
1609615470000|2021-01-02 19:24:30|6647.14|6609.14|6648.31|6610.31|6648.48|6610.48|6646.82|6608.82|10
1609615480000|2021-01-02 19:24:40|6648.46|6610.46|6648.88|6610.88|6649.04|6611.04|6648.31|6610.31|10
1609615490000|2021-01-02 19:24:50|6649.05|6611.05|6649.14|6611.14|6650.54|6612.54|6647.83|6609.83|9
1609615500000|2021-01-02 19:25:00|6648.54|6610.54|6651.25|6613.25|6651.25|6613.25|6647.75|6609.75|10
1609615510000|2021-01-02 19:25:10|6651.36|6613.36|6651.39|6613.39|6652.19|6614.19|6651.36|6613.36|10
1609615520000|2021-01-02 19:25:20|6651.73|6613.73|6651.47|6613.47|6651.99|6613.99|6651.47|6613.47|9
1609615530000|2021-01-02 19:25:30|6651.13|6613.13|6650.77|6612.77|6651.73|6613.73|6650.77|6612.77|10
1609615540000|2021-01-02 19:25:40|6650.87|6612.87|6651.38|6613.38|6651.58|6613.58|6650.87|6612.87|10
1609615550000|2021-01-02 19:25:50|6651.82|6613.82|6653.42|6615.42|6653.42|6615.42|6651.46|6613.46|10
1609615560000|2021-01-02 19:26:00|6653.92|6615.92|6655.91|6617.91|6656.35|6618.35|6653.92|6615.92|10
1609615570000|2021-01-02 19:26:10|6656.35|6618.35|6658.31|6620.31|6658.31|6620.31|6656.35|6618.35|10
1609615580000|2021-01-02 19:26:20|6657.89|6619.89|6656.57|6618.57|6657.89|6619.89|6656.57|6618.57|10
1609615590000|2021-01-02 19:26:30|6656.81|6618.81|6657.49|6619.49|6657.49|6619.49|6654.99|6616.99|10
1609615600000|2021-01-02 19:26:40|6657.69|6619.69|6658.75|6620.75|6658.75|6620.75|6656.95|6618.95|10
1609615610000|2021-01-02 19:26:50|6658.05|6620.05|6656.49|6618.49|6658.27|6620.27|6656.49|6618.49|10
1609615620000|2021-01-02 19:27:00|6656.28|6618.28|6656.88|6618.88|6656.88|6618.88|6655.27|6617.27|10
1609615630000|2021-01-02 19:27:10|6656.91|6618.91|6658.01|6620.01|6658.38|6620.38|6656.86|6618.86|10
1609615640000|2021-01-02 19:27:20|6657.75|6619.75|6655.45|6617.45|6658.11|6620.11|6655.02|6617.02|10
1609615650000|2021-01-02 19:27:30|6655.74|6617.74|6656.8|6618.8|6657.46|6619.46|6655.74|6617.74|10
1609615660000|2021-01-02 19:27:40|6657.12|6619.12|6655.56|6617.56|6657.12|6619.12|6655.19|6617.19|10
1609615670000|2021-01-02 19:27:50|6655.21|6617.21|6654.2|6616.2|6655.21|6617.21|6653.98|6615.98|10
1609615680000|2021-01-02 19:28:00|6653.91|6615.91|6657.13|6619.13|6657.58|6619.58|6653.91|6615.91|10
1609615690000|2021-01-02 19:28:10|6657.11|6619.11|6658.94|6620.94|6659.17|6621.17|6657.11|6619.11|10
1609615700000|2021-01-02 19:28:20|6659.03|6621.03|6661.03|6623.03|6661.2|6623.2|6659.03|6621.03|9
1609615710000|2021-01-02 19:28:30|6660.75|6622.75|6659.39|6621.39|6661.81|6623.81|6659.39|6621.39|10
1609615720000|2021-01-02 19:28:40|6659.13|6621.13|6658.5|6620.5|6659.13|6621.13|6658.29|6620.29|9
1609615730000|2021-01-02 19:28:50|6658.94|6620.94|6660.35|6622.35|6660.42|6622.42|6658.75|6620.75|10
1609615740000|2021-01-02 19:29:00|6660.54|6622.54|6661.65|6623.65|6661.74|6623.74|6660.41|6622.41|10
1609615750000|2021-01-02 19:29:10|6662|6624|6664.27|6626.27|6664.67|6626.67|6662|6624|10
1609615760000|2021-01-02 19:29:20|6664.96|6626.96|6665.15|6627.15|6665.73|6627.73|6664.8|6626.8|10
1609615770000|2021-01-02 19:29:30|6665.06|6627.06|6666.32|6628.32|6666.32|6628.32|6664.98|6626.98|10
1609615780000|2021-01-02 19:29:40|6666.36|6628.36|6666.99|6628.99|6666.99|6628.99|6666.33|6628.33|8
1609615790000|2021-01-02 19:29:50|6666.54|6628.54|6666.68|6628.68|6666.68|6628.68|6665.92|6627.92|10
1609615800000|2021-01-02 19:30:00|6667.23|6629.23|6667.54|6629.54|6667.54|6629.54|6666.31|6628.31|10
1609615810000|2021-01-02 19:30:10|6667.84|6629.84|6671.48|6633.48|6671.57|6633.57|6667.84|6629.84|10
1609615820000|2021-01-02 19:30:20|6671.36|6633.36|6669.37|6631.37|6671.79|6633.79|6669.37|6631.37|10
1609615830000|2021-01-02 19:30:30|6669.16|6631.16|6671.3|6633.3|6671.3|6633.3|6669.16|6631.16|10
1609615840000|2021-01-02 19:30:40|6670.86|6632.86|6674.3|6636.3|6674.34|6636.34|6670.86|6632.86|10
1609615850000|2021-01-02 19:30:50|6675.22|6637.22|6674.65|6636.65|6675.29|6637.29|6673.89|6635.89|9
1609615860000|2021-01-02 19:31:00|6674.85|6636.85|6674.94|6636.94|6674.94|6636.94|6674.57|6636.57|10
1609615870000|2021-01-02 19:31:10|6675.16|6637.16|6677.64|6639.64|6677.64|6639.64|6674.97|6636.97|10
1609615880000|2021-01-02 19:31:20|6677.6|6639.6|6676.02|6638.02|6678.07|6640.07|6676.02|6638.02|10
1609615890000|2021-01-02 19:31:30|6675.66|6637.66|6672.52|6634.52|6675.66|6637.66|6672.52|6634.52|10
1609615900000|2021-01-02 19:31:40|6672.26|6634.26|6673.06|6635.06|6673.06|6635.06|6671.98|6633.98|9
1609615910000|2021-01-02 19:31:50|6673.23|6635.23|6672.13|6634.13|6673.43|6635.43|6672.13|6634.13|10
1609615920000|2021-01-02 19:32:00|6672.78|6634.78|6674.17|6636.17|6674.78|6636.78|6672.78|6634.78|10
1609615930000|2021-01-02 19:32:10|6673.85|6635.85|6676.56|6638.56|6676.82|6638.82|6673.85|6635.85|10
1609615940000|2021-01-02 19:32:20|6677.3|6639.3|6677.43|6639.43|6677.63|6639.63|6676.55|6638.55|10
1609615950000|2021-01-02 19:32:30|6678.14|6640.14|6679.11|6641.11|6679.11|6641.11|6678.14|6640.14|10
1609615960000|2021-01-02 19:32:40|6679.66|6641.66|6681.12|6643.12|6681.27|6643.27|6679.66|6641.66|10
1609615970000|2021-01-02 19:32:50|6680.99|6642.99|6680.6|6642.6|6681.18|6643.18|6680.6|6642.6|10
1609615980000|2021-01-02 19:33:00|6680.79|6642.79|6681.05|6643.05|6681.26|6643.26|6680.18|6642.18|10
1609615990000|2021-01-02 19:33:10|6681.01|6643.01|6680.51|6642.51|6681.3|6643.3|6680.09|6642.09|10
1609616000000|2021-01-02 19:33:20|6681.28|6643.28|6682.86|6644.86|6682.86|6644.86|6681.13|6643.13|9
1609616010000|2021-01-02 19:33:30|6683.28|6645.28|6683.91|6645.91|6684.75|6646.75|6683.28|6645.28|10
1609616020000|2021-01-02 19:33:40|6683.77|6645.77|6683.67|6645.67|6685.02|6647.02|6683.67|6645.67|10
1609616030000|2021-01-02 19:33:50|6683.69|6645.69|6682.49|6644.49|6684.32|6646.32|6682.49|6644.49|9
1609616040000|2021-01-02 19:34:00|6682.4|6644.4|6682.98|6644.98|6683.39|6645.39|6682.4|6644.4|10
1609616050000|2021-01-02 19:34:10|6682.97|6644.97|6682.4|6644.4|6683.34|6645.34|6682.4|6644.4|9
1609616060000|2021-01-02 19:34:20|6682.16|6644.16|6681.13|6643.13|6682.16|6644.16|6681.06|6643.06|10
1609616070000|2021-01-02 19:34:30|6680.41|6642.41|6677.78|6639.78|6680.41|6642.41|6677.78|6639.78|10
1609616080000|2021-01-02 19:34:40|6678.11|6640.11|6679.33|6641.33|6679.77|6641.77|6677.69|6639.69|10
1609616090000|2021-01-02 19:34:50|6679.5|6641.5|6680.1|6642.1|6681.09|6643.09|6679.5|6641.5|10
1609616100000|2021-01-02 19:35:00|6679.28|6641.28|6679.67|6641.67|6679.67|6641.67|6678.91|6640.91|10
1609616110000|2021-01-02 19:35:10|6680.26|6642.26|6681.5|6643.5|6681.5|6643.5|6679.84|6641.84|10
1609616120000|2021-01-02 19:35:20|6681.18|6643.18|6678.48|6640.48|6682.18|6644.18|6678.48|6640.48|10
1609616130000|2021-01-02 19:35:30|6677.32|6639.32|6675.33|6637.33|6677.32|6639.32|6674.97|6636.97|10
1609616140000|2021-01-02 19:35:40|6675.4|6637.4|6675.89|6637.89|6676.58|6638.58|6675.26|6637.26|10
1609616150000|2021-01-02 19:35:50|6675.93|6637.93|6675.53|6637.53|6676.41|6638.41|6675.45|6637.45|10
1609616160000|2021-01-02 19:36:00|6675.23|6637.23|6676.58|6638.58|6676.96|6638.96|6675.23|6637.23|10
1609616170000|2021-01-02 19:36:10|6676.85|6638.85|6676.71|6638.71|6677.06|6639.06|6676.53|6638.53|10
1609616180000|2021-01-02 19:36:20|6677.1|6639.1|6679.45|6641.45|6679.45|6641.45|6677.1|6639.1|10
1609616190000|2021-01-02 19:36:30|6679.15|6641.15|6678.3|6640.3|6679.51|6641.51|6678.06|6640.06|10
1609616200000|2021-01-02 19:36:40|6678.52|6640.52|6677.46|6639.46|6678.52|6640.52|6677.46|6639.46|10
1609616210000|2021-01-02 19:36:50|6677.79|6639.79|6679.46|6641.46|6679.61|6641.61|6677.79|6639.79|10
1609616220000|2021-01-02 19:37:00|6679.33|6641.33|6681.62|6643.62|6681.62|6643.62|6679.33|6641.33|10
1609616230000|2021-01-02 19:37:10|6682.07|6644.07|6682.44|6644.44|6682.44|6644.44|6681.87|6643.87|10
1609616240000|2021-01-02 19:37:20|6682.45|6644.45|6681.14|6643.14|6682.83|6644.83|6681.14|6643.14|10
1609616250000|2021-01-02 19:37:30|6680.95|6642.95|6680.44|6642.44|6681.04|6643.04|6680.16|6642.16|10
1609616260000|2021-01-02 19:37:40|6680.55|6642.55|6680.22|6642.22|6680.71|6642.71|6680.07|6642.07|10
1609616270000|2021-01-02 19:37:50|6680.1|6642.1|6679.53|6641.53|6680.1|6642.1|6678.88|6640.88|9
1609616280000|2021-01-02 19:38:00|6679.79|6641.79|6680.64|6642.64|6680.85|6642.85|6679.45|6641.45|10
1609616290000|2021-01-02 19:38:10|6680.83|6642.83|6679.7|6641.7|6680.98|6642.98|6679.7|6641.7|9
1609616300000|2021-01-02 19:38:20|6679.24|6641.24|6678.48|6640.48|6679.54|6641.54|6678.29|6640.29|10
1609616310000|2021-01-02 19:38:30|6678.7|6640.7|6676.7|6638.7|6678.7|6640.7|6676.7|6638.7|10
1609616320000|2021-01-02 19:38:40|6676.09|6638.09|6674.21|6636.21|6676.09|6638.09|6674.15|6636.15|10
1609616330000|2021-01-02 19:38:50|6674.47|6636.47|6675.67|6637.67|6675.74|6637.74|6674.47|6636.47|10
1609616340000|2021-01-02 19:39:00|6675.21|6637.21|6673.51|6635.51|6675.21|6637.21|6673.37|6635.37|10
1609616350000|2021-01-02 19:39:10|6673.44|6635.44|6672.18|6634.18|6673.81|6635.81|6672.18|6634.18|10
1609616360000|2021-01-02 19:39:20|6671.5|6633.5|6668.46|6630.46|6671.58|6633.58|6668.46|6630.46|10
1609616370000|2021-01-02 19:39:30|6668.66|6630.66|6670.84|6632.84|6670.84|6632.84|6668.66|6630.66|10
1609616380000|2021-01-02 19:39:40|6670.76|6632.76|6671.19|6633.19|6671.24|6633.24|6670.02|6632.02|10
1609616390000|2021-01-02 19:39:50|6671.08|6633.08|6671.33|6633.33|6671.37|6633.37|6671.01|6633.01|10
1609616400000|2021-01-02 19:40:00|6670.81|6632.81|6673.7|6635.7|6673.7|6635.7|6670.81|6632.81|10
1609616410000|2021-01-02 19:40:10|6673.39|6635.39|6673.55|6635.55|6673.79|6635.79|6672.89|6634.89|10
1609616420000|2021-01-02 19:40:20|6673.45|6635.45|6673.41|6635.41|6673.88|6635.88|6673.01|6635.01|10
1609616430000|2021-01-02 19:40:30|6673.53|6635.53|6672.68|6634.68|6673.53|6635.53|6672.62|6634.62|10
1609616440000|2021-01-02 19:40:40|6672.3|6634.3|6671.8|6633.8|6672.3|6634.3|6671.11|6633.11|10
1609616450000|2021-01-02 19:40:50|6671.92|6633.92|6671.24|6633.24|6671.92|6633.92|6670.65|6632.65|10
1609616460000|2021-01-02 19:41:00|6670.51|6632.51|6668.39|6630.39|6670.51|6632.51|6668.39|6630.39|10
1609616470000|2021-01-02 19:41:10|6668.06|6630.06|6667.23|6629.23|6668.31|6630.31|6667.17|6629.17|8
1609616480000|2021-01-02 19:41:20|6667.07|6629.07|6665.45|6627.45|6667.07|6629.07|6665.24|6627.24|10
1609616490000|2021-01-02 19:41:30|6666.06|6628.06|6667.55|6629.55|6667.55|6629.55|6666.06|6628.06|10
1609616500000|2021-01-02 19:41:40|6666.94|6628.94|6666.92|6628.92|6667.54|6629.54|6666.7|6628.7|10
1609616510000|2021-01-02 19:41:50|6666.78|6628.78|6665.43|6627.43|6666.82|6628.82|6665.43|6627.43|10
1609616520000|2021-01-02 19:42:00|6665.25|6627.25|6665.56|6627.56|6665.56|6627.56|6663.75|6625.75|10
1609616530000|2021-01-02 19:42:10|6664.97|6626.97|6664.83|6626.83|6665.16|6627.16|6664.69|6626.69|9
1609616540000|2021-01-02 19:42:20|6664.72|6626.72|6666.13|6628.13|6666.13|6628.13|6664.72|6626.72|10
1609616550000|2021-01-02 19:42:30|6666.45|6628.45|6666.38|6628.38|6666.93|6628.93|6665.63|6627.63|10
1609616560000|2021-01-02 19:42:40|6665.92|6627.92|6667.29|6629.29|6667.29|6629.29|6665.72|6627.72|9
1609616570000|2021-01-02 19:42:50|6667.98|6629.98|6670.82|6632.82|6670.82|6632.82|6667.98|6629.98|10
1609616580000|2021-01-02 19:43:00|6670.85|6632.85|6672.56|6634.56|6672.6|6634.6|6670.72|6632.72|10
1609616590000|2021-01-02 19:43:10|6672.18|6634.18|6673.29|6635.29|6673.35|6635.35|6672.18|6634.18|10
1609616600000|2021-01-02 19:43:20|6672.75|6634.75|6673.31|6635.31|6673.31|6635.31|6672.6|6634.6|10
1609616610000|2021-01-02 19:43:30|6672.37|6634.37|6673.97|6635.97|6673.97|6635.97|6672.37|6634.37|9
1609616620000|2021-01-02 19:43:40|6674.1|6636.1|6675.69|6637.69|6675.69|6637.69|6673.94|6635.94|10
1609616630000|2021-01-02 19:43:50|6675.63|6637.63|6679.18|6641.18|6679.31|6641.31|6675.63|6637.63|10
1609616640000|2021-01-02 19:44:00|6678.78|6640.78|6678.55|6640.55|6679.2|6641.2|6678.21|6640.21|10
1609616650000|2021-01-02 19:44:10|6678.59|6640.59|6676.18|6638.18|6678.59|6640.59|6676.18|6638.18|10
1609616660000|2021-01-02 19:44:20|6676.14|6638.14|6677.5|6639.5|6677.5|6639.5|6675.9|6637.9|10
1609616670000|2021-01-02 19:44:30|6677.95|6639.95|6679.27|6641.27|6679.41|6641.41|6677.81|6639.81|10
1609616680000|2021-01-02 19:44:40|6679.28|6641.28|6680.21|6642.21|6680.21|6642.21|6679.2|6641.2|10
1609616690000|2021-01-02 19:44:50|6680.08|6642.08|6680.66|6642.66|6680.66|6642.66|6680.02|6642.02|10
1609616700000|2021-01-02 19:45:00|6680.17|6642.17|6681.11|6643.11|6681.11|6643.11|6680.17|6642.17|10
1609616710000|2021-01-02 19:45:10|6680.98|6642.98|6681.67|6643.67|6682.08|6644.08|6680.98|6642.98|10
1609616720000|2021-01-02 19:45:20|6681.35|6643.35|6680.97|6642.97|6682.05|6644.05|6680.97|6642.97|10
1609616730000|2021-01-02 19:45:30|6681.37|6643.37|6680.2|6642.2|6682.76|6644.76|6680.2|6642.2|10
1609616740000|2021-01-02 19:45:40|6680.8|6642.8|6680.91|6642.91|6680.91|6642.91|6680.08|6642.08|9
1609616750000|2021-01-02 19:45:50|6680.81|6642.81|6680.46|6642.46|6681.49|6643.49|6680.46|6642.46|10
1609616760000|2021-01-02 19:46:00|6680.3|6642.3|6678.93|6640.93|6680.3|6642.3|6678.85|6640.85|10
1609616770000|2021-01-02 19:46:10|6678.9|6640.9|6682.14|6644.14|6682.14|6644.14|6678.72|6640.72|10
1609616780000|2021-01-02 19:46:20|6682.71|6644.71|6683.01|6645.01|6683.01|6645.01|6682.15|6644.15|9
1609616790000|2021-01-02 19:46:30|6682.69|6644.69|6680.41|6642.41|6682.69|6644.69|6680.41|6642.41|10
1609616800000|2021-01-02 19:46:40|6680.06|6642.06|6680|6642|6681.48|6643.48|6680|6642|10
1609616810000|2021-01-02 19:46:50|6679.13|6641.13|6681.1|6643.1|6681.1|6643.1|6679.13|6641.13|10
1609616820000|2021-01-02 19:47:00|6681.39|6643.39|6681.65|6643.65|6681.94|6643.94|6681.39|6643.39|10
1609616830000|2021-01-02 19:47:10|6681.85|6643.85|6680.5|6642.5|6681.85|6643.85|6680.38|6642.38|10
1609616840000|2021-01-02 19:47:20|6680.39|6642.39|6679.7|6641.7|6680.8|6642.8|6679.3|6641.3|10
1609616850000|2021-01-02 19:47:30|6679.71|6641.71|6677.02|6639.02|6679.71|6641.71|6677.02|6639.02|10
1609616860000|2021-01-02 19:47:40|6676.56|6638.56|6680.31|6642.31|6680.86|6642.86|6676.27|6638.27|10
1609616870000|2021-01-02 19:47:50|6680.7|6642.7|6681.38|6643.38|6681.73|6643.73|6680.37|6642.37|10
1609616880000|2021-01-02 19:48:00|6681.43|6643.43|6681.25|6643.25|6681.51|6643.51|6680.49|6642.49|10
1609616890000|2021-01-02 19:48:10|6681.33|6643.33|6679.86|6641.86|6681.33|6643.33|6679.58|6641.58|10
1609616900000|2021-01-02 19:48:20|6680.85|6642.85|6681.46|6643.46|6681.46|6643.46|6679.71|6641.71|10
1609616910000|2021-01-02 19:48:30|6681.65|6643.65|6681.15|6643.15|6681.87|6643.87|6681.05|6643.05|10
1609616920000|2021-01-02 19:48:40|6680.92|6642.92|6680|6642|6681.43|6643.43|6680|6642|10
1609616930000|2021-01-02 19:48:50|6679.73|6641.73|6678.76|6640.76|6681.41|6643.41|6678.66|6640.66|10
1609616940000|2021-01-02 19:49:00|6678.18|6640.18|6680.12|6642.12|6680.12|6642.12|6677.93|6639.93|10
1609616950000|2021-01-02 19:49:10|6679.94|6641.94|6679.35|6641.35|6681.51|6643.51|6679.35|6641.35|10
1609616960000|2021-01-02 19:49:20|6679.08|6641.08|6677.92|6639.92|6679.08|6641.08|6677.65|6639.65|10
1609616970000|2021-01-02 19:49:30|6678.47|6640.47|6677.9|6639.9|6678.47|6640.47|6677.9|6639.9|9
1609616980000|2021-01-02 19:49:40|6677.77|6639.77|6681.68|6643.68|6681.71|6643.71|6677.77|6639.77|10
1609616990000|2021-01-02 19:49:50|6681.85|6643.85|6682.29|6644.29|6682.47|6644.47|6681.79|6643.79|9
1609617000000|2021-01-02 19:50:00|6682.55|6644.55|6680.23|6642.23|6682.8|6644.8|6680.23|6642.23|10
1609617010000|2021-01-02 19:50:10|6680.18|6642.18|6684.58|6646.58|6684.58|6646.58|6680|6642|10
1609617020000|2021-01-02 19:50:20|6684.38|6646.38|6680.28|6642.28|6684.88|6646.88|6680.28|6642.28|10
1609617030000|2021-01-02 19:50:30|6680.32|6642.32|6684.52|6646.52|6684.52|6646.52|6680.17|6642.17|10
1609617040000|2021-01-02 19:50:40|6684.61|6646.61|6684.43|6646.43|6685.01|6647.01|6684.43|6646.43|10
1609617050000|2021-01-02 19:50:50|6684.45|6646.45|6681.9|6643.9|6684.45|6646.45|6681.66|6643.66|10
1609617060000|2021-01-02 19:51:00|6680.96|6642.96|6681.27|6643.27|6681.27|6643.27|6680.57|6642.57|10
1609617070000|2021-01-02 19:51:10|6681.99|6643.99|6682.96|6644.96|6683.67|6645.67|6681.99|6643.99|10
1609617080000|2021-01-02 19:51:20|6682.93|6644.93|6681.35|6643.35|6682.93|6644.93|6681.35|6643.35|10
1609617090000|2021-01-02 19:51:30|6681.13|6643.13|6680.29|6642.29|6681.13|6643.13|6679.97|6641.97|10
1609617100000|2021-01-02 19:51:40|6680.71|6642.71|6680.04|6642.04|6680.71|6642.71|6679.18|6641.18|10
1609617110000|2021-01-02 19:51:50|6679.95|6641.95|6678.36|6640.36|6679.95|6641.95|6678.36|6640.36|10
1609617120000|2021-01-02 19:52:00|6678.57|6640.57|6679.15|6641.15|6679.15|6641.15|6678.22|6640.22|10
1609617130000|2021-01-02 19:52:10|6679.85|6641.85|6684.13|6646.13|6684.13|6646.13|6679.85|6641.85|9
1609617140000|2021-01-02 19:52:20|6683.3|6645.3|6682.7|6644.7|6683.92|6645.92|6682.47|6644.47|10
1609617150000|2021-01-02 19:52:30|6682.83|6644.83|6685.24|6647.24|6685.24|6647.24|6682.83|6644.83|10
1609617160000|2021-01-02 19:52:40|6684.99|6646.99|6684.62|6646.62|6685.09|6647.09|6683.86|6645.86|10
1609617170000|2021-01-02 19:52:50|6685|6647|6686.24|6648.24|6686.24|6648.24|6684.67|6646.67|10
1609617180000|2021-01-02 19:53:00|6686.1|6648.1|6686.6|6648.6|6687.32|6649.32|6686.1|6648.1|10
1609617190000|2021-01-02 19:53:10|6686.79|6648.79|6687.36|6649.36|6687.36|6649.36|6685.42|6647.42|10
1609617200000|2021-01-02 19:53:20|6686.51|6648.51|6685.94|6647.94|6687.51|6649.51|6685.94|6647.94|10
1609617210000|2021-01-02 19:53:30|6685.69|6647.69|6683.68|6645.68|6685.69|6647.69|6683.68|6645.68|10
1609617220000|2021-01-02 19:53:40|6683.57|6645.57|6684.7|6646.7|6684.86|6646.86|6683.57|6645.57|10
1609617230000|2021-01-02 19:53:50|6685.1|6647.1|6688.01|6650.01|6689.14|6651.14|6685.1|6647.1|10
1609617240000|2021-01-02 19:54:00|6688.02|6650.02|6688.44|6650.44|6688.44|6650.44|6687.73|6649.73|10
1609617250000|2021-01-02 19:54:10|6688.57|6650.57|6687.24|6649.24|6688.57|6650.57|6687.24|6649.24|10
1609617260000|2021-01-02 19:54:20|6686.91|6648.91|6690.23|6652.23|6690.23|6652.23|6686.91|6648.91|10
1609617270000|2021-01-02 19:54:30|6690.45|6652.45|6691.16|6653.16|6691.16|6653.16|6690.45|6652.45|10
1609617280000|2021-01-02 19:54:40|6691.14|6653.14|6689.85|6651.85|6692.1|6654.1|6689.85|6651.85|10
1609617290000|2021-01-02 19:54:50|6689.78|6651.78|6691.3|6653.3|6691.41|6653.41|6689.78|6651.78|10
1609617300000|2021-01-02 19:55:00|6691.65|6653.65|6693.79|6655.79|6694.37|6656.37|6691.65|6653.65|10
1609617310000|2021-01-02 19:55:10|6693.55|6655.55|6693.67|6655.67|6693.67|6655.67|6692.15|6654.15|10
1609617320000|2021-01-02 19:55:20|6693.4|6655.4|6692.39|6654.39|6693.4|6655.4|6691.62|6653.62|10
1609617330000|2021-01-02 19:55:30|6692.32|6654.32|6693.52|6655.52|6693.66|6655.66|6692.32|6654.32|10
1609617340000|2021-01-02 19:55:40|6693.26|6655.26|6691.92|6653.92|6693.59|6655.59|6691.57|6653.57|10
1609617350000|2021-01-02 19:55:50|6691.72|6653.72|6689.54|6651.54|6691.72|6653.72|6689.18|6651.18|10
1609617360000|2021-01-02 19:56:00|6689.42|6651.42|6689.22|6651.22|6689.91|6651.91|6689.02|6651.02|10
1609617370000|2021-01-02 19:56:10|6689.69|6651.69|6687.8|6649.8|6689.69|6651.69|6687.8|6649.8|9
1609617380000|2021-01-02 19:56:20|6687.95|6649.95|6687.44|6649.44|6687.95|6649.95|6687.1|6649.1|10
1609617390000|2021-01-02 19:56:30|6687.13|6649.13|6686.66|6648.66|6688.03|6650.03|6686.66|6648.66|10
1609617400000|2021-01-02 19:56:40|6686.03|6648.03|6685.24|6647.24|6686.03|6648.03|6684.85|6646.85|10
1609617410000|2021-01-02 19:56:50|6684.95|6646.95|6683.81|6645.81|6684.95|6646.95|6683.81|6645.81|10
1609617420000|2021-01-02 19:57:00|6683.75|6645.75|6683.85|6645.85|6684.78|6646.78|6683.64|6645.64|10
1609617430000|2021-01-02 19:57:10|6683.16|6645.16|6680.43|6642.43|6683.16|6645.16|6680.43|6642.43|10
1609617440000|2021-01-02 19:57:20|6679.51|6641.51|6676.77|6638.77|6679.51|6641.51|6675.99|6637.99|10
1609617450000|2021-01-02 19:57:30|6677.26|6639.26|6678.3|6640.3|6678.47|6640.47|6677.26|6639.26|10
1609617460000|2021-01-02 19:57:40|6678.37|6640.37|6677.06|6639.06|6679.65|6641.65|6677.06|6639.06|10
1609617470000|2021-01-02 19:57:50|6676.63|6638.63|6676.46|6638.46|6676.84|6638.84|6676.39|6638.39|10
1609617480000|2021-01-02 19:58:00|6676.55|6638.55|6676.79|6638.79|6676.84|6638.84|6675|6637|10
1609617490000|2021-01-02 19:58:10|6677.67|6639.67|6679.8|6641.8|6679.8|6641.8|6677.67|6639.67|10
1609617500000|2021-01-02 19:58:20|6679.58|6641.58|6678.12|6640.12|6680.08|6642.08|6678.12|6640.12|10
1609617510000|2021-01-02 19:58:30|6678.41|6640.41|6678.23|6640.23|6678.41|6640.41|6677.96|6639.96|10
1609617520000|2021-01-02 19:58:40|6678.05|6640.05|6676.11|6638.11|6678.05|6640.05|6676.11|6638.11|10
1609617530000|2021-01-02 19:58:50|6675.89|6637.89|6673.69|6635.69|6675.89|6637.89|6673.69|6635.69|8
1609617540000|2021-01-02 19:59:00|6673.92|6635.92|6674.3|6636.3|6674.3|6636.3|6672.58|6634.58|10
1609617550000|2021-01-02 19:59:10|6674.81|6636.81|6674.51|6636.51|6675.3|6637.3|6674.38|6636.38|10
1609617560000|2021-01-02 19:59:20|6674.48|6636.48|6673.98|6635.98|6674.79|6636.79|6673.27|6635.27|10
1609617570000|2021-01-02 19:59:30|6673.77|6635.77|6674.62|6636.62|6674.62|6636.62|6673.77|6635.77|9
1609617580000|2021-01-02 19:59:40|6674.31|6636.31|6673.78|6635.78|6674.63|6636.63|6673.78|6635.78|10
1609617590000|2021-01-02 19:59:50|6673.72|6635.72|6676.05|6638.05|6676.05|6638.05|6673.15|6635.15|10
1609617600000|2021-01-02 20:00:00|6676.19|6638.19|6676.45|6638.45|6677.12|6639.12|6675.08|6637.08|10
1609617610000|2021-01-02 20:00:10|6676.82|6638.82|6680.19|6642.19|6680.19|6642.19|6676.13|6638.13|10
1609617620000|2021-01-02 20:00:20|6680.34|6642.34|6680|6642|6680.83|6642.83|6679.62|6641.62|10
1609617630000|2021-01-02 20:00:30|6680.06|6642.06|6677.62|6639.62|6680.06|6642.06|6677.6|6639.6|10
1609617640000|2021-01-02 20:00:40|6677.06|6639.06|6676.76|6638.76|6677.06|6639.06|6675.26|6637.26|10
1609617650000|2021-01-02 20:00:50|6676.98|6638.98|6674.41|6636.41|6677.09|6639.09|6674.41|6636.41|10
1609617660000|2021-01-02 20:01:00|6673.46|6635.46|6672.98|6634.98|6673.82|6635.82|6672.98|6634.98|10
1609617670000|2021-01-02 20:01:10|6672.01|6634.01|6674.84|6636.84|6675.67|6637.67|6672.01|6634.01|10
1609617680000|2021-01-02 20:01:20|6674.68|6636.68|6671.48|6633.48|6674.68|6636.68|6671.48|6633.48|9
1609617690000|2021-01-02 20:01:30|6671.77|6633.77|6669.92|6631.92|6671.85|6633.85|6669.92|6631.92|10
1609617700000|2021-01-02 20:01:40|6669.98|6631.98|6672.09|6634.09|6672.09|6634.09|6669.98|6631.98|10
1609617710000|2021-01-02 20:01:50|6671.89|6633.89|6667.64|6629.64|6671.89|6633.89|6667.53|6629.53|10
1609617720000|2021-01-02 20:02:00|6667.13|6629.13|6666.89|6628.89|6667.33|6629.33|6666.89|6628.89|10
1609617730000|2021-01-02 20:02:10|6667.49|6629.49|6666.89|6628.89|6667.49|6629.49|6666.16|6628.16|10
1609617740000|2021-01-02 20:02:20|6666.95|6628.95|6665.59|6627.59|6666.95|6628.95|6665.59|6627.59|10
1609617750000|2021-01-02 20:02:30|6665.05|6627.05|6663.41|6625.41|6665.05|6627.05|6663.41|6625.41|10
1609617760000|2021-01-02 20:02:40|6664.11|6626.11|6660.08|6622.08|6664.11|6626.11|6660.08|6622.08|10
1609617770000|2021-01-02 20:02:50|6659.52|6621.52|6657.56|6619.56|6659.52|6621.52|6656.43|6618.43|10
1609617780000|2021-01-02 20:03:00|6657.29|6619.29|6654.3|6616.3|6658.24|6620.24|6654.3|6616.3|10
1609617790000|2021-01-02 20:03:10|6653.8|6615.8|6651.7|6613.7|6654.46|6616.46|6651.17|6613.17|10
1609617800000|2021-01-02 20:03:20|6651.72|6613.72|6655.2|6617.2|6655.2|6617.2|6651.72|6613.72|10
1609617810000|2021-01-02 20:03:30|6654.76|6616.76|6648.87|6610.87|6654.76|6616.76|6648.87|6610.87|10
1609617820000|2021-01-02 20:03:40|6648.88|6610.88|6647.94|6609.94|6648.88|6610.88|6647.94|6609.94|10
1609617830000|2021-01-02 20:03:50|6647.9|6609.9|6644.36|6606.36|6648.06|6610.06|6644.36|6606.36|10
1609617840000|2021-01-02 20:04:00|6642.18|6604.18|6639.79|6601.79|6642.18|6604.18|6639.29|6601.29|10
1609617850000|2021-01-02 20:04:10|6638.84|6600.84|6636.27|6598.27|6638.84|6600.84|6636.27|6598.27|10
1609617860000|2021-01-02 20:04:20|6635.85|6597.85|6633.51|6595.51|6635.85|6597.85|6633.51|6595.51|10
1609617870000|2021-01-02 20:04:30|6633.15|6595.15|6626.92|6588.92|6633.15|6595.15|6626.75|6588.75|10
1609617880000|2021-01-02 20:04:40|6627.46|6589.46|6620.05|6582.05|6627.46|6589.46|6620.05|6582.05|10
1609617890000|2021-01-02 20:04:50|6617.81|6579.81|6606.37|6568.37|6617.93|6579.93|6606.37|6568.37|10
1609617900000|2021-01-02 20:05:00|6605.63|6567.63|6596.15|6558.15|6605.63|6567.63|6596.15|6558.15|10
1609617910000|2021-01-02 20:05:10|6598.71|6560.71|6592.57|6554.57|6600.72|6562.72|6592.57|6554.57|10
1609617920000|2021-01-02 20:05:20|6591.38|6553.38|6596.53|6558.53|6597.54|6559.54|6591.38|6553.38|10
1609617930000|2021-01-02 20:05:30|6595.87|6557.87|6599.48|6561.48|6599.48|6561.48|6595.87|6557.87|10
1609617940000|2021-01-02 20:05:40|6599.22|6561.22|6604.78|6566.78|6604.78|6566.78|6598.66|6560.66|10
1609617950000|2021-01-02 20:05:50|6604.07|6566.07|6604.87|6566.87|6605.09|6567.09|6604.07|6566.07|10
1609617960000|2021-01-02 20:06:00|6604.74|6566.74|6606.35|6568.35|6606.35|6568.35|6604.25|6566.25|10
1609617970000|2021-01-02 20:06:10|6606.5|6568.5|6606.07|6568.07|6606.5|6568.5|6604.9|6566.9|10
1609617980000|2021-01-02 20:06:20|6605.88|6567.88|6606.13|6568.13|6606.42|6568.42|6605.67|6567.67|10
1609617990000|2021-01-02 20:06:30|6606.25|6568.25|6606.58|6568.58|6607.15|6569.15|6606.12|6568.12|10
1609618000000|2021-01-02 20:06:40|6606.44|6568.44|6604.51|6566.51|6606.75|6568.75|6604.47|6566.47|10
1609618010000|2021-01-02 20:06:50|6604.93|6566.93|6603.11|6565.11|6604.93|6566.93|6602.71|6564.71|9
1609618020000|2021-01-02 20:07:00|6603|6565|6600.04|6562.04|6603.42|6565.42|6599.77|6561.77|10
1609618030000|2021-01-02 20:07:10|6599.01|6561.01|6594.17|6556.17|6599.01|6561.01|6594.17|6556.17|10
1609618040000|2021-01-02 20:07:20|6594.94|6556.94|6581.64|6543.64|6595.05|6557.05|6581.13|6543.13|10
1609618050000|2021-01-02 20:07:30|6580.96|6542.96|6563.24|6525.24|6582.52|6544.52|6563.24|6525.24|10
1609618060000|2021-01-02 20:07:40|6560.9|6522.9|6556.45|6518.45|6560.9|6522.9|6554.12|6516.12|10
1609618070000|2021-01-02 20:07:50|6556.39|6518.39|6548.24|6510.24|6556.39|6518.39|6547.35|6509.35|10
1609618080000|2021-01-02 20:08:00|6549.14|6511.14|6546.36|6508.36|6550.29|6512.29|6544.13|6506.13|10
1609618090000|2021-01-02 20:08:10|6547.53|6509.53|6549.99|6511.99|6549.99|6511.99|6547.53|6509.53|10
1609618100000|2021-01-02 20:08:20|6545.43|6507.43|6548.25|6510.25|6548.67|6510.67|6545.43|6507.43|10
1609618110000|2021-01-02 20:08:30|6548.73|6510.73|6551.09|6513.09|6552.33|6514.33|6548.73|6510.73|10
1609618120000|2021-01-02 20:08:40|6554.19|6516.19|6563.44|6525.44|6563.44|6525.44|6551.73|6513.73|10
1609618130000|2021-01-02 20:08:50|6564.23|6526.23|6575.01|6537.01|6575.01|6537.01|6564.23|6526.23|10
1609618140000|2021-01-02 20:09:00|6577.2|6539.2|6581.73|6543.73|6582.43|6544.43|6577.2|6539.2|10
1609618150000|2021-01-02 20:09:10|6581.92|6543.92|6581.21|6543.21|6582.22|6544.22|6579.49|6541.49|10
1609618160000|2021-01-02 20:09:20|6581.27|6543.27|6579.11|6541.11|6581.27|6543.27|6578.33|6540.33|10
1609618170000|2021-01-02 20:09:30|6581.29|6543.29|6583.91|6545.91|6583.91|6545.91|6579.83|6541.83|10
1609618180000|2021-01-02 20:09:40|6584.07|6546.07|6589.84|6551.84|6589.96|6551.96|6584.07|6546.07|10
1609618190000|2021-01-02 20:09:50|6589.86|6551.86|6593.34|6555.34|6593.34|6555.34|6589.86|6551.86|10
1609618200000|2021-01-02 20:10:00|6593.48|6555.48|6595.52|6557.52|6595.52|6557.52|6592.92|6554.92|10
1609618210000|2021-01-02 20:10:10|6595.66|6557.66|6595.92|6557.92|6596.25|6558.25|6595.66|6557.66|10
1609618220000|2021-01-02 20:10:20|6596.13|6558.13|6596.57|6558.57|6596.73|6558.73|6595.5|6557.5|10
1609618230000|2021-01-02 20:10:30|6596.52|6558.52|6594.38|6556.38|6596.52|6558.52|6594.21|6556.21|9
1609618240000|2021-01-02 20:10:40|6594.71|6556.71|6594.54|6556.54|6594.87|6556.87|6594.05|6556.05|10
1609618250000|2021-01-02 20:10:50|6594.66|6556.66|6593.04|6555.04|6594.78|6556.78|6593.04|6555.04|10
1609618260000|2021-01-02 20:11:00|6593.4|6555.4|6595.29|6557.29|6595.29|6557.29|6593.02|6555.02|10
1609618270000|2021-01-02 20:11:10|6595.09|6557.09|6596.09|6558.09|6596.35|6558.35|6595.09|6557.09|10
1609618280000|2021-01-02 20:11:20|6596.02|6558.02|6596.48|6558.48|6596.9|6558.9|6595.33|6557.33|10
1609618290000|2021-01-02 20:11:30|6596.72|6558.72|6597.26|6559.26|6598.03|6560.03|6596.29|6558.29|10
1609618300000|2021-01-02 20:11:40|6597.4|6559.4|6597.19|6559.19|6597.4|6559.4|6596.23|6558.23|10
1609618310000|2021-01-02 20:11:50|6596.74|6558.74|6596.2|6558.2|6596.76|6558.76|6596.19|6558.19|10
1609618320000|2021-01-02 20:12:00|6596.29|6558.29|6602.29|6564.29|6602.29|6564.29|6596.13|6558.13|9
1609618330000|2021-01-02 20:12:10|6602.07|6564.07|6601.56|6563.56|6604.95|6566.95|6601.01|6563.01|10
1609618340000|2021-01-02 20:12:20|6601.98|6563.98|6602.42|6564.42|6602.42|6564.42|6597.1|6559.1|10
1609618350000|2021-01-02 20:12:30|6603.29|6565.29|6598.76|6560.76|6607.78|6569.78|6598.76|6560.76|10
1609618360000|2021-01-02 20:12:40|6597.72|6559.72|6600.06|6562.06|6600.06|6562.06|6597.72|6559.72|10
1609618370000|2021-01-02 20:12:50|6600.27|6562.27|6600.27|6562.27|6600.43|6562.43|6599.93|6561.93|10
1609618380000|2021-01-02 20:13:00|6600.37|6562.37|6599.07|6561.07|6600.53|6562.53|6599.07|6561.07|10
1609618390000|2021-01-02 20:13:10|6599.39|6561.39|6596.42|6558.42|6599.39|6561.39|6594.8|6556.8|10
1609618400000|2021-01-02 20:13:20|6595.8|6557.8|6590.8|6552.8|6595.8|6557.8|6590.8|6552.8|10
1609618410000|2021-01-02 20:13:30|6590.55|6552.55|6592.4|6554.4|6592.4|6554.4|6590.05|6552.05|10
1609618420000|2021-01-02 20:13:40|6592.78|6554.78|6607.04|6569.04|6607.04|6569.04|6592.68|6554.68|10
1609618430000|2021-01-02 20:13:50|6608.64|6570.64|6607.76|6569.76|6609.04|6571.04|6607.76|6569.76|10
1609618440000|2021-01-02 20:14:00|6607.66|6569.66|6609.92|6571.92|6609.92|6571.92|6607.66|6569.66|10
1609618450000|2021-01-02 20:14:10|6609.43|6571.43|6605.97|6567.97|6609.55|6571.55|6601.99|6563.99|10
1609618460000|2021-01-02 20:14:20|6605.03|6567.03|6608.08|6570.08|6610.74|6572.74|6605.03|6567.03|10
1609618470000|2021-01-02 20:14:30|6607.88|6569.88|6604.07|6566.07|6607.88|6569.88|6604.07|6566.07|10
1609618480000|2021-01-02 20:14:40|6603.98|6565.98|6606.22|6568.22|6606.25|6568.25|6603.1|6565.1|9
1609618490000|2021-01-02 20:14:50|6606.51|6568.51|6611.16|6573.16|6611.16|6573.16|6606.51|6568.51|10
1609618500000|2021-01-02 20:15:00|6612.22|6574.22|6610.82|6572.82|6613.86|6575.86|6609.71|6571.71|10
1609618510000|2021-01-02 20:15:10|6611.76|6573.76|6612.88|6574.88|6613.6|6575.6|6611.76|6573.76|9
1609618520000|2021-01-02 20:15:20|6612.53|6574.53|6610.84|6572.84|6612.7|6574.7|6610.58|6572.58|10
1609618530000|2021-01-02 20:15:30|6609.91|6571.91|6600.32|6562.32|6610.37|6572.37|6600.32|6562.32|10
1609618540000|2021-01-02 20:15:40|6600.59|6562.59|6605.94|6567.94|6605.94|6567.94|6600.59|6562.59|10
1609618550000|2021-01-02 20:15:50|6605.91|6567.91|6606.74|6568.74|6607.25|6569.25|6605.91|6567.91|10
1609618560000|2021-01-02 20:16:00|6606.88|6568.88|6603.37|6565.37|6606.88|6568.88|6603.37|6565.37|10
1609618570000|2021-01-02 20:16:10|6603.31|6565.31|6601.21|6563.21|6603.31|6565.31|6600.86|6562.86|10
1609618580000|2021-01-02 20:16:20|6600.99|6562.99|6600.06|6562.06|6600.99|6562.99|6600.03|6562.03|10
1609618590000|2021-01-02 20:16:30|6599.83|6561.83|6600.84|6562.84|6600.84|6562.84|6599.83|6561.83|10
1609618600000|2021-01-02 20:16:40|6601.03|6563.03|6601.27|6563.27|6601.27|6563.27|6600.33|6562.33|10
1609618610000|2021-01-02 20:16:50|6601.1|6563.1|6602.53|6564.53|6602.73|6564.73|6601.1|6563.1|10
1609618620000|2021-01-02 20:17:00|6602.47|6564.47|6605.28|6567.28|6605.28|6567.28|6602.47|6564.47|10
1609618630000|2021-01-02 20:17:10|6605.79|6567.79|6606.02|6568.02|6606.21|6568.21|6605.53|6567.53|10
1609618640000|2021-01-02 20:17:20|6605.77|6567.77|6607.84|6569.84|6607.84|6569.84|6605.77|6567.77|10
1609618650000|2021-01-02 20:17:30|6607.66|6569.66|6607.48|6569.48|6608.03|6570.03|6607.05|6569.05|10
1609618660000|2021-01-02 20:17:40|6607.44|6569.44|6610.05|6572.05|6610.05|6572.05|6607.44|6569.44|10
1609618670000|2021-01-02 20:17:50|6610.2|6572.2|6611.07|6573.07|6611.42|6573.42|6610.2|6572.2|10
1609618680000|2021-01-02 20:18:00|6611.35|6573.35|6613.42|6575.42|6613.58|6575.58|6611.35|6573.35|10
1609618690000|2021-01-02 20:18:10|6613.2|6575.2|6609.28|6571.28|6613.2|6575.2|6609.25|6571.25|10
1609618700000|2021-01-02 20:18:20|6608.8|6570.8|6606.32|6568.32|6608.8|6570.8|6606.29|6568.29|10
1609618710000|2021-01-02 20:18:30|6605.8|6567.8|6604.6|6566.6|6605.8|6567.8|6604.6|6566.6|10
1609618720000|2021-01-02 20:18:40|6604.83|6566.83|6605.37|6567.37|6606.01|6568.01|6604.3|6566.3|10
1609618730000|2021-01-02 20:18:50|6605.49|6567.49|6605.09|6567.09|6606.78|6568.78|6605.09|6567.09|10
1609618740000|2021-01-02 20:19:00|6604.82|6566.82|6603.19|6565.19|6604.82|6566.82|6602.66|6564.66|10
1609618750000|2021-01-02 20:19:10|6603.14|6565.14|6601.72|6563.72|6603.14|6565.14|6601.72|6563.72|10
1609618760000|2021-01-02 20:19:20|6600.9|6562.9|6592.7|6554.7|6600.9|6562.9|6592.7|6554.7|10
1609618770000|2021-01-02 20:19:30|6592.57|6554.57|6587.25|6549.25|6592.57|6554.57|6585.29|6547.29|10
1609618780000|2021-01-02 20:19:40|6585.99|6547.99|6576.17|6538.17|6585.99|6547.99|6576.17|6538.17|9
1609618790000|2021-01-02 20:19:50|6576.85|6538.85|6575.61|6537.61|6577.62|6539.62|6575.61|6537.61|10
1609618800000|2021-01-02 20:20:00|6576.39|6538.39|6570.38|6532.38|6576.39|6538.39|6570.38|6532.38|10
1609618810000|2021-01-02 20:20:10|6569.96|6531.96|6566.11|6528.11|6569.96|6531.96|6566.11|6528.11|10
1609618820000|2021-01-02 20:20:20|6565.95|6527.95|6562.63|6524.63|6565.95|6527.95|6562.63|6524.63|10
1609618830000|2021-01-02 20:20:30|6562.07|6524.07|6559.01|6521.01|6562.07|6524.07|6558.47|6520.47|10
1609618840000|2021-01-02 20:20:40|6558.42|6520.42|6558.32|6520.32|6559.27|6521.27|6557.35|6519.35|10
1609618850000|2021-01-02 20:20:50|6559.21|6521.21|6561.18|6523.18|6561.18|6523.18|6559.21|6521.21|10
1609618860000|2021-01-02 20:21:00|6560.86|6522.86|6558.85|6520.85|6560.86|6522.86|6558.31|6520.31|10
1609618870000|2021-01-02 20:21:10|6558.8|6520.8|6564.01|6526.01|6564.01|6526.01|6558.8|6520.8|10
1609618880000|2021-01-02 20:21:20|6565.19|6527.19|6565.95|6527.95|6566.42|6528.42|6565.19|6527.19|10
1609618890000|2021-01-02 20:21:30|6566.6|6528.6|6566.68|6528.68|6567.63|6529.63|6566.01|6528.01|10
1609618900000|2021-01-02 20:21:40|6565.35|6527.35|6567.57|6529.57|6567.57|6529.57|6564.58|6526.58|9
1609618910000|2021-01-02 20:21:50|6567.92|6529.92|6569.84|6531.84|6570.09|6532.09|6567.92|6529.92|10
1609618920000|2021-01-02 20:22:00|6569.5|6531.5|6567.18|6529.18|6569.5|6531.5|6567.18|6529.18|10
1609618930000|2021-01-02 20:22:10|6567.44|6529.44|6565.8|6527.8|6567.47|6529.47|6565.8|6527.8|10
1609618940000|2021-01-02 20:22:20|6566.41|6528.41|6565.65|6527.65|6566.5|6528.5|6565.65|6527.65|9
1609618950000|2021-01-02 20:22:30|6565.4|6527.4|6560.02|6522.02|6565.4|6527.4|6560.02|6522.02|10
1609618960000|2021-01-02 20:22:40|6560.42|6522.42|6556.52|6518.52|6560.42|6522.42|6556.52|6518.52|10
1609618970000|2021-01-02 20:22:50|6554.52|6516.52|6551.85|6513.85|6554.52|6516.52|6550.5|6512.5|10
1609618980000|2021-01-02 20:23:00|6551.8|6513.8|6550.52|6512.52|6553.11|6515.11|6550.52|6512.52|10
1609618990000|2021-01-02 20:23:10|6550.8|6512.8|6553.71|6515.71|6553.71|6515.71|6550.5|6512.5|10
1609619000000|2021-01-02 20:23:20|6553.69|6515.69|6552.74|6514.74|6554.24|6516.24|6552.01|6514.01|9
1609619010000|2021-01-02 20:23:30|6552.9|6514.9|6545.33|6507.33|6552.9|6514.9|6545.21|6507.21|10
1609619020000|2021-01-02 20:23:40|6543.56|6505.56|6541.98|6503.98|6543.56|6505.56|6541.98|6503.98|10
1609619030000|2021-01-02 20:23:50|6541.7|6503.7|6542.56|6504.56|6542.94|6504.94|6541.01|6503.01|10
1609619040000|2021-01-02 20:24:00|6542.62|6504.62|6539.77|6501.77|6542.62|6504.62|6539.77|6501.77|10
1609619050000|2021-01-02 20:24:10|6540.53|6502.53|6541.49|6503.49|6541.69|6503.69|6540.42|6502.42|9
1609619060000|2021-01-02 20:24:20|6541.54|6503.54|6541.15|6503.15|6541.63|6503.63|6540.08|6502.08|10
1609619070000|2021-01-02 20:24:30|6541.36|6503.36|6537.49|6499.49|6541.36|6503.36|6537.49|6499.49|10
1609619080000|2021-01-02 20:24:40|6537.66|6499.66|6534.2|6496.2|6537.66|6499.66|6534.2|6496.2|10
1609619090000|2021-01-02 20:24:50|6534.66|6496.66|6534.71|6496.71|6534.99|6496.99|6534.63|6496.63|10
1609619100000|2021-01-02 20:25:00|6534.92|6496.92|6536.24|6498.24|6536.52|6498.52|6534.92|6496.92|9
1609619110000|2021-01-02 20:25:10|6535.85|6497.85|6535.94|6497.94|6537.17|6499.17|6535.55|6497.55|10
1609619120000|2021-01-02 20:25:20|6536.04|6498.04|6533.75|6495.75|6536.46|6498.46|6533.75|6495.75|10
1609619130000|2021-01-02 20:25:30|6533.3|6495.3|6531.1|6493.1|6533.3|6495.3|6531.1|6493.1|10
1609619140000|2021-01-02 20:25:40|6529.12|6491.12|6523.67|6485.67|6529.2|6491.2|6523.67|6485.67|10
1609619150000|2021-01-02 20:25:50|6524.06|6486.06|6517.75|6479.75|6524.43|6486.43|6517.75|6479.75|10
1609619160000|2021-01-02 20:26:00|6515.48|6477.48|6504.92|6466.92|6516.14|6478.14|6504.92|6466.92|10
1609619170000|2021-01-02 20:26:10|6505.24|6467.24|6501.99|6463.99|6505.24|6467.24|6499.07|6461.07|10
1609619180000|2021-01-02 20:26:20|6499.75|6461.75|6484.7|6446.7|6499.75|6461.75|6484.7|6446.7|10
1609619190000|2021-01-02 20:26:30|6488.47|6450.47|6493.7|6455.7|6494.84|6456.84|6481.7|6443.7|10
1609619200000|2021-01-02 20:26:40|6489.54|6451.54|6491.1|6453.1|6491.21|6453.21|6488.46|6450.46|10
1609619210000|2021-01-02 20:26:50|6489.52|6451.52|6492.42|6454.42|6492.42|6454.42|6484.97|6446.97|10
1609619220000|2021-01-02 20:27:00|6494.12|6456.12|6499.83|6461.83|6499.83|6461.83|6494.12|6456.12|10
1609619230000|2021-01-02 20:27:10|6500.38|6462.38|6508.93|6470.93|6508.93|6470.93|6500.38|6462.38|10
1609619240000|2021-01-02 20:27:20|6508.37|6470.37|6515.08|6477.08|6515.08|6477.08|6504.34|6466.34|10
1609619250000|2021-01-02 20:27:30|6517.93|6479.93|6520.51|6482.51|6523.1|6485.1|6517.93|6479.93|10
1609619260000|2021-01-02 20:27:40|6523.33|6485.33|6540.38|6502.38|6540.38|6502.38|6523.33|6485.33|10
1609619270000|2021-01-02 20:27:50|6546.37|6508.37|6545.92|6507.92|6548.75|6510.75|6545.92|6507.92|10
1609619280000|2021-01-02 20:28:00|6544.81|6506.81|6537.04|6499.04|6544.81|6506.81|6536.96|6498.96|10
1609619290000|2021-01-02 20:28:10|6535.65|6497.65|6517.62|6479.62|6535.65|6497.65|6517.62|6479.62|10
1609619300000|2021-01-02 20:28:20|6516.19|6478.19|6514.62|6476.62|6516.19|6478.19|6513.71|6475.71|10
1609619310000|2021-01-02 20:28:30|6515.38|6477.38|6515.22|6477.22|6515.69|6477.69|6513.91|6475.91|10
1609619320000|2021-01-02 20:28:40|6515.19|6477.19|6515.54|6477.54|6516.88|6478.88|6515.18|6477.18|10
1609619330000|2021-01-02 20:28:50|6515.92|6477.92|6516.23|6478.23|6516.28|6478.28|6515.52|6477.52|10
1609619340000|2021-01-02 20:29:00|6516.54|6478.54|6515.08|6477.08|6516.77|6478.77|6513.57|6475.57|10
1609619350000|2021-01-02 20:29:10|6515.45|6477.45|6513.17|6475.17|6516.11|6478.11|6513.17|6475.17|10
1609619360000|2021-01-02 20:29:20|6513.02|6475.02|6511.19|6473.19|6513.02|6475.02|6511.19|6473.19|10
1609619370000|2021-01-02 20:29:30|6511.56|6473.56|6507.44|6469.44|6511.56|6473.56|6507.44|6469.44|10
1609619380000|2021-01-02 20:29:40|6507.09|6469.09|6505.67|6467.67|6507.09|6469.09|6504.53|6466.53|10
1609619390000|2021-01-02 20:29:50|6505.72|6467.72|6506.85|6468.85|6507.11|6469.11|6505.72|6467.72|10
1609619400000|2021-01-02 20:30:00|6507.17|6469.17|6505.99|6467.99|6507.34|6469.34|6505.68|6467.68|10
1609619410000|2021-01-02 20:30:10|6505.86|6467.86|6504.92|6466.92|6506.19|6468.19|6503.57|6465.57|10
1609619420000|2021-01-02 20:30:20|6505.44|6467.44|6507.56|6469.56|6507.81|6469.81|6504.49|6466.49|10
1609619430000|2021-01-02 20:30:30|6507.71|6469.71|6514.5|6476.5|6514.5|6476.5|6506.66|6468.66|10
1609619440000|2021-01-02 20:30:40|6514.44|6476.44|6519.52|6481.52|6519.52|6481.52|6514.44|6476.44|10
1609619450000|2021-01-02 20:30:50|6520.08|6482.08|6519.63|6481.63|6520.78|6482.78|6519.63|6481.63|9
1609619460000|2021-01-02 20:31:00|6521.16|6483.16|6518.01|6480.01|6521.16|6483.16|6518.01|6480.01|10
1609619470000|2021-01-02 20:31:10|6517.48|6479.48|6514.98|6476.98|6517.48|6479.48|6514.98|6476.98|10
1609619480000|2021-01-02 20:31:20|6512.81|6474.81|6511.52|6473.52|6513.7|6475.7|6510.66|6472.66|10
1609619490000|2021-01-02 20:31:30|6511.53|6473.53|6509.26|6471.26|6511.87|6473.87|6509.26|6471.26|10
1609619500000|2021-01-02 20:31:40|6509.52|6471.52|6511.65|6473.65|6511.65|6473.65|6509.52|6471.52|10
1609619510000|2021-01-02 20:31:50|6511.9|6473.9|6515.62|6477.62|6515.67|6477.67|6511.9|6473.9|10
1609619520000|2021-01-02 20:32:00|6515.6|6477.6|6516.35|6478.35|6516.35|6478.35|6515.47|6477.47|10
1609619530000|2021-01-02 20:32:10|6516.21|6478.21|6518.42|6480.42|6518.42|6480.42|6515.78|6477.78|10
1609619540000|2021-01-02 20:32:20|6518.58|6480.58|6522.34|6484.34|6522.34|6484.34|6518.58|6480.58|10
1609619550000|2021-01-02 20:32:30|6522.08|6484.08|6524.22|6486.22|6524.22|6486.22|6522.08|6484.08|10
1609619560000|2021-01-02 20:32:40|6524.36|6486.36|6524.61|6486.61|6525.07|6487.07|6524.36|6486.36|10
1609619570000|2021-01-02 20:32:50|6525.02|6487.02|6524.14|6486.14|6525.78|6487.78|6524.14|6486.14|10
1609619580000|2021-01-02 20:33:00|6524.39|6486.39|6521.56|6483.56|6524.39|6486.39|6521.47|6483.47|10
1609619590000|2021-01-02 20:33:10|6521.33|6483.33|6520.68|6482.68|6522.13|6484.13|6520.68|6482.68|10
1609619600000|2021-01-02 20:33:20|6521|6483|6518.8|6480.8|6521|6483|6518.8|6480.8|9
1609619610000|2021-01-02 20:33:30|6519.25|6481.25|6520.93|6482.93|6521.38|6483.38|6518.84|6480.84|10
1609619620000|2021-01-02 20:33:40|6520.86|6482.86|6521.42|6483.42|6522.09|6484.09|6520.72|6482.72|9
1609619630000|2021-01-02 20:33:50|6521.6|6483.6|6517.36|6479.36|6521.6|6483.6|6517.36|6479.36|10
1609619640000|2021-01-02 20:34:00|6517.16|6479.16|6515.1|6477.1|6517.16|6479.16|6514.95|6476.95|9
1609619650000|2021-01-02 20:34:10|6515.13|6477.13|6514.89|6476.89|6515.4|6477.4|6514.4|6476.4|10
1609619660000|2021-01-02 20:34:20|6515.08|6477.08|6520.49|6482.49|6520.97|6482.97|6515.08|6477.08|10
1609619670000|2021-01-02 20:34:30|6520.88|6482.88|6521.24|6483.24|6521.98|6483.98|6520.29|6482.29|9
1609619680000|2021-01-02 20:34:40|6521.93|6483.93|6520.05|6482.05|6521.93|6483.93|6520.05|6482.05|10
1609619690000|2021-01-02 20:34:50|6519.6|6481.6|6519.01|6481.01|6519.75|6481.75|6519.01|6481.01|10
1609619700000|2021-01-02 20:35:00|6517.75|6479.75|6514.98|6476.98|6517.75|6479.75|6514.98|6476.98|9
1609619710000|2021-01-02 20:35:10|6515.19|6477.19|6516.6|6478.6|6516.6|6478.6|6514.04|6476.04|10
1609619720000|2021-01-02 20:35:20|6516.45|6478.45|6520.36|6482.36|6520.36|6482.36|6516.45|6478.45|10
1609619730000|2021-01-02 20:35:30|6521.21|6483.21|6521.15|6483.15|6522.34|6484.34|6521.15|6483.15|10
1609619740000|2021-01-02 20:35:40|6520.78|6482.78|6519.68|6481.68|6522.71|6484.71|6519.01|6481.01|10
1609619750000|2021-01-02 20:35:50|6519.91|6481.91|6521.81|6483.81|6522.08|6484.08|6519.84|6481.84|10
1609619760000|2021-01-02 20:36:00|6521.9|6483.9|6520.61|6482.61|6522.04|6484.04|6520.61|6482.61|10
1609619770000|2021-01-02 20:36:10|6520.79|6482.79|6518.4|6480.4|6520.79|6482.79|6518.4|6480.4|9
1609619780000|2021-01-02 20:36:20|6517.48|6479.48|6515.87|6477.87|6517.48|6479.48|6514.7|6476.7|9
1609619790000|2021-01-02 20:36:30|6514.38|6476.38|6512.67|6474.67|6514.38|6476.38|6512.67|6474.67|10
1609619800000|2021-01-02 20:36:40|6512.77|6474.77|6514.9|6476.9|6515.09|6477.09|6512.5|6474.5|10
1609619810000|2021-01-02 20:36:50|6515.06|6477.06|6512.37|6474.37|6515.06|6477.06|6512.37|6474.37|10
1609619820000|2021-01-02 20:37:00|6511.78|6473.78|6511.85|6473.85|6511.85|6473.85|6510.26|6472.26|10
1609619830000|2021-01-02 20:37:10|6511.96|6473.96|6513.77|6475.77|6514.12|6476.12|6511.79|6473.79|10
1609619840000|2021-01-02 20:37:20|6513.18|6475.18|6510.83|6472.83|6514.17|6476.17|6510.83|6472.83|10
1609619850000|2021-01-02 20:37:30|6509.99|6471.99|6507.95|6469.95|6509.99|6471.99|6507.63|6469.63|10
1609619860000|2021-01-02 20:37:40|6507.16|6469.16|6506.24|6468.24|6509.32|6471.32|6506.24|6468.24|10
1609619870000|2021-01-02 20:37:50|6506.44|6468.44|6507.57|6469.57|6508.03|6470.03|6506.32|6468.32|10
1609619880000|2021-01-02 20:38:00|6507.02|6469.02|6509.2|6471.2|6510.1|6472.1|6507.02|6469.02|10
1609619890000|2021-01-02 20:38:10|6508.16|6470.16|6504.68|6466.68|6509.15|6471.15|6504.4|6466.4|10
1609619900000|2021-01-02 20:38:20|6503.67|6465.67|6500.98|6462.98|6503.67|6465.67|6500.98|6462.98|10
1609619910000|2021-01-02 20:38:30|6501.26|6463.26|6501.27|6463.27|6502.57|6464.57|6501.25|6463.25|10
1609619920000|2021-01-02 20:38:40|6501.22|6463.22|6500.17|6462.17|6501.22|6463.22|6500.17|6462.17|10
1609619930000|2021-01-02 20:38:50|6500.74|6462.74|6502.66|6464.66|6502.66|6464.66|6500.74|6462.74|10
1609619940000|2021-01-02 20:39:00|6502.78|6464.78|6503.37|6465.37|6503.45|6465.45|6502.37|6464.37|10
1609619950000|2021-01-02 20:39:10|6503.27|6465.27|6501.28|6463.28|6503.27|6465.27|6501.28|6463.28|10
1609619960000|2021-01-02 20:39:20|6500.44|6462.44|6498.64|6460.64|6501.72|6463.72|6498.64|6460.64|10
1609619970000|2021-01-02 20:39:30|6497.67|6459.67|6497.63|6459.63|6497.67|6459.67|6495.88|6457.88|10
1609619980000|2021-01-02 20:39:40|6496.57|6458.57|6494.28|6456.28|6496.8|6458.8|6493.79|6455.79|10
1609619990000|2021-01-02 20:39:50|6494.86|6456.86|6495.83|6457.83|6495.83|6457.83|6494.86|6456.86|10
1609620000000|2021-01-02 20:40:00|6496.63|6458.63|6497.98|6459.98|6497.98|6459.98|6496.52|6458.52|10
1609620010000|2021-01-02 20:40:10|6497.83|6459.83|6498.69|6460.69|6498.99|6460.99|6497.83|6459.83|10
1609620020000|2021-01-02 20:40:20|6498.9|6460.9|6499.88|6461.88|6500.22|6462.22|6498.77|6460.77|10
1609620030000|2021-01-02 20:40:30|6500.19|6462.19|6503.87|6465.87|6503.87|6465.87|6499.98|6461.98|10
1609620040000|2021-01-02 20:40:40|6505|6467|6506.73|6468.73|6507.03|6469.03|6504.69|6466.69|10
1609620050000|2021-01-02 20:40:50|6506.45|6468.45|6504.96|6466.96|6507.86|6469.86|6504.96|6466.96|10
1609620060000|2021-01-02 20:41:00|6505.09|6467.09|6507.11|6469.11|6507.11|6469.11|6504.78|6466.78|10
1609620070000|2021-01-02 20:41:10|6507.19|6469.19|6499.04|6461.04|6507.19|6469.19|6499.04|6461.04|10
1609620080000|2021-01-02 20:41:20|6500.59|6462.59|6493.43|6455.43|6500.59|6462.59|6493.35|6455.35|10
1609620090000|2021-01-02 20:41:30|6492.37|6454.37|6493.34|6455.34|6493.83|6455.83|6490.7|6452.7|10
1609620100000|2021-01-02 20:41:40|6493.45|6455.45|6487.8|6449.8|6493.45|6455.45|6487.8|6449.8|9
1609620110000|2021-01-02 20:41:50|6487.98|6449.98|6480.19|6442.19|6487.98|6449.98|6480.19|6442.19|10
1609620120000|2021-01-02 20:42:00|6480.35|6442.35|6480.58|6442.58|6482.36|6444.36|6480.35|6442.35|10
1609620130000|2021-01-02 20:42:10|6482.83|6444.83|6478.86|6440.86|6482.83|6444.83|6478.86|6440.86|10
1609620140000|2021-01-02 20:42:20|6478.68|6440.68|6482.86|6444.86|6482.86|6444.86|6478.68|6440.68|10
1609620150000|2021-01-02 20:42:30|6482.5|6444.5|6494.57|6456.57|6494.57|6456.57|6482.47|6444.47|10
1609620160000|2021-01-02 20:42:40|6493.52|6455.52|6499.27|6461.27|6499.27|6461.27|6492.97|6454.97|10
1609620170000|2021-01-02 20:42:50|6500.01|6462.01|6503.35|6465.35|6503.35|6465.35|6500.01|6462.01|10
1609620180000|2021-01-02 20:43:00|6504.4|6466.4|6503.84|6465.84|6506.15|6468.15|6503.43|6465.43|9
1609620190000|2021-01-02 20:43:10|6505.14|6467.14|6508.37|6470.37|6510.84|6472.84|6505.14|6467.14|10
1609620200000|2021-01-02 20:43:20|6509.11|6471.11|6513.7|6475.7|6514.49|6476.49|6508.49|6470.49|10
1609620210000|2021-01-02 20:43:30|6512.28|6474.28|6514.19|6476.19|6514.19|6476.19|6508.94|6470.94|10
1609620220000|2021-01-02 20:43:40|6514.04|6476.04|6511.42|6473.42|6514.23|6476.23|6511.42|6473.42|10
1609620230000|2021-01-02 20:43:50|6511.09|6473.09|6509.32|6471.32|6511.17|6473.17|6509.32|6471.32|10
1609620240000|2021-01-02 20:44:00|6509.03|6471.03|6512.61|6474.61|6513.71|6475.71|6509.01|6471.01|10
1609620250000|2021-01-02 20:44:10|6513.63|6475.63|6510.47|6472.47|6513.88|6475.88|6510.24|6472.24|10
1609620260000|2021-01-02 20:44:20|6510.14|6472.14|6510.01|6472.01|6510.93|6472.93|6509.53|6471.53|9
1609620270000|2021-01-02 20:44:30|6509.83|6471.83|6510.88|6472.88|6510.88|6472.88|6509.77|6471.77|10
1609620280000|2021-01-02 20:44:40|6511.69|6473.69|6511.81|6473.81|6511.81|6473.81|6509.34|6471.34|10
1609620290000|2021-01-02 20:44:50|6510.41|6472.41|6511.84|6473.84|6512.14|6474.14|6509.98|6471.98|10
1609620300000|2021-01-02 20:45:00|6511.32|6473.32|6510.97|6472.97|6511.58|6473.58|6510.84|6472.84|10
1609620310000|2021-01-02 20:45:10|6509.48|6471.48|6506.84|6468.84|6509.48|6471.48|6505.39|6467.39|10
1609620320000|2021-01-02 20:45:20|6507|6469|6506.68|6468.68|6508.8|6470.8|6506.68|6468.68|10
1609620330000|2021-01-02 20:45:30|6506.23|6468.23|6505.51|6467.51|6506.23|6468.23|6503.73|6465.73|10
1609620340000|2021-01-02 20:45:40|6505.71|6467.71|6499.85|6461.85|6505.8|6467.8|6499.85|6461.85|10
1609620350000|2021-01-02 20:45:50|6499.71|6461.71|6496.43|6458.43|6500.85|6462.85|6496.43|6458.43|10
1609620360000|2021-01-02 20:46:00|6495.5|6457.5|6494.49|6456.49|6495.5|6457.5|6493.21|6455.21|10
1609620370000|2021-01-02 20:46:10|6494.3|6456.3|6494.19|6456.19|6495.33|6457.33|6493.87|6455.87|10
1609620380000|2021-01-02 20:46:20|6493.77|6455.77|6487.52|6449.52|6494.37|6456.37|6487.52|6449.52|10
1609620390000|2021-01-02 20:46:30|6485.59|6447.59|6480.51|6442.51|6486.28|6448.28|6480.08|6442.08|10
1609620400000|2021-01-02 20:46:40|6479.71|6441.71|6478.86|6440.86|6480.27|6442.27|6478.42|6440.42|10
1609620410000|2021-01-02 20:46:50|6478.83|6440.83|6477.94|6439.94|6481.55|6443.55|6477.94|6439.94|10
1609620420000|2021-01-02 20:47:00|6478.05|6440.05|6480.93|6442.93|6480.93|6442.93|6476.32|6438.32|10
1609620430000|2021-01-02 20:47:10|6480.98|6442.98|6479.56|6441.56|6481.18|6443.18|6479.56|6441.56|10
1609620440000|2021-01-02 20:47:20|6478.76|6440.76|6475.01|6437.01|6478.76|6440.76|6475.01|6437.01|10
1609620450000|2021-01-02 20:47:30|6475.17|6437.17|6472.8|6434.8|6475.47|6437.47|6472.8|6434.8|10
1609620460000|2021-01-02 20:47:40|6472.99|6434.99|6471.63|6433.63|6472.99|6434.99|6471.48|6433.48|9
1609620470000|2021-01-02 20:47:50|6471.64|6433.64|6470.19|6432.19|6471.64|6433.64|6469.8|6431.8|10
1609620480000|2021-01-02 20:48:00|6472.12|6434.12|6476.41|6438.41|6476.41|6438.41|6471.41|6433.41|10
1609620490000|2021-01-02 20:48:10|6476.4|6438.4|6480.83|6442.83|6482.95|6444.95|6476.4|6438.4|10
1609620500000|2021-01-02 20:48:20|6482.51|6444.51|6480.22|6442.22|6485.77|6447.77|6480.22|6442.22|10
1609620510000|2021-01-02 20:48:30|6477.36|6439.36|6472.91|6434.91|6480.53|6442.53|6471.63|6433.63|10
1609620520000|2021-01-02 20:48:40|6468.73|6430.73|6478.65|6440.65|6478.65|6440.65|6466.46|6428.46|10
1609620530000|2021-01-02 20:48:50|6478.79|6440.79|6479.8|6441.8|6485.01|6447.01|6478.79|6440.79|10
1609620540000|2021-01-02 20:49:00|6478.36|6440.36|6468.79|6430.79|6478.99|6440.99|6468.79|6430.79|10
1609620550000|2021-01-02 20:49:10|6468.93|6430.93|6485.58|6447.58|6485.58|6447.58|6468.93|6430.93|10
1609620560000|2021-01-02 20:49:20|6480.04|6442.04|6478.08|6440.08|6483.31|6445.31|6478.08|6440.08|10
1609620570000|2021-01-02 20:49:30|6477.68|6439.68|6468.21|6430.21|6477.68|6439.68|6468.21|6430.21|8
1609620580000|2021-01-02 20:49:40|6470.47|6432.47|6465.27|6427.27|6470.47|6432.47|6465.05|6427.05|10
1609620590000|2021-01-02 20:49:50|6465.12|6427.12|6481.62|6443.62|6481.62|6443.62|6465.12|6427.12|10
1609620600000|2021-01-02 20:50:00|6481.39|6443.39|6487.29|6449.29|6487.45|6449.45|6480.06|6442.06|10
1609620610000|2021-01-02 20:50:10|6487.22|6449.22|6484.75|6446.75|6487.22|6449.22|6481.16|6443.16|10
1609620620000|2021-01-02 20:50:20|6484.18|6446.18|6482.28|6444.28|6487.34|6449.34|6482.28|6444.28|10
1609620630000|2021-01-02 20:50:30|6480|6442|6489.58|6451.58|6489.58|6451.58|6477.56|6439.56|10
1609620640000|2021-01-02 20:50:40|6491.6|6453.6|6489.11|6451.11|6493.29|6455.29|6489.11|6451.11|10
1609620650000|2021-01-02 20:50:50|6489.4|6451.4|6491.41|6453.41|6491.9|6453.9|6489.4|6451.4|10
1609620660000|2021-01-02 20:51:00|6491.88|6453.88|6492.73|6454.73|6493.09|6455.09|6491.58|6453.58|10
1609620670000|2021-01-02 20:51:10|6492.29|6454.29|6491.36|6453.36|6492.53|6454.53|6489.45|6451.45|10
1609620680000|2021-01-02 20:51:20|6492.05|6454.05|6494.85|6456.85|6495.86|6457.86|6490.84|6452.84|10
1609620690000|2021-01-02 20:51:30|6494.76|6456.76|6493.59|6455.59|6494.97|6456.97|6492.05|6454.05|9
1609620700000|2021-01-02 20:51:40|6495.58|6457.58|6496.13|6458.13|6497|6459|6494.84|6456.84|10
1609620710000|2021-01-02 20:51:50|6496.38|6458.38|6494.31|6456.31|6496.38|6458.38|6494.31|6456.31|10
1609620720000|2021-01-02 20:52:00|6493.68|6455.68|6489.38|6451.38|6493.68|6455.68|6489.38|6451.38|9
1609620730000|2021-01-02 20:52:10|6489.32|6451.32|6486.94|6448.94|6489.53|6451.53|6484.39|6446.39|10
1609620740000|2021-01-02 20:52:20|6487.5|6449.5|6488.37|6450.37|6489.63|6451.63|6487.5|6449.5|10
1609620750000|2021-01-02 20:52:30|6488.03|6450.03|6485.75|6447.75|6488.03|6450.03|6485.75|6447.75|10
1609620760000|2021-01-02 20:52:40|6484.66|6446.66|6485.22|6447.22|6485.84|6447.84|6484.53|6446.53|10
1609620770000|2021-01-02 20:52:50|6485.71|6447.71|6487.5|6449.5|6487.86|6449.86|6485.71|6447.71|10
1609620780000|2021-01-02 20:53:00|6485.96|6447.96|6481.23|6443.23|6485.96|6447.96|6481.23|6443.23|10
1609620790000|2021-01-02 20:53:10|6480.56|6442.56|6479.68|6441.68|6480.81|6442.81|6479.17|6441.17|10
1609620800000|2021-01-02 20:53:20|6480.33|6442.33|6476.66|6438.66|6480.33|6442.33|6476.11|6438.11|9
1609620810000|2021-01-02 20:53:30|6475.14|6437.14|6461.47|6423.47|6475.14|6437.14|6461.47|6423.47|10
1609620820000|2021-01-02 20:53:40|6459.03|6421.03|6442.9|6404.9|6459.03|6421.03|6442.9|6404.9|10
1609620830000|2021-01-02 20:53:50|6440.55|6402.55|6432.4|6394.4|6440.55|6402.55|6432.4|6394.4|10
1609620840000|2021-01-02 20:54:00|6432.88|6394.88|6420.23|6382.23|6432.88|6394.88|6419.51|6381.51|10
1609620850000|2021-01-02 20:54:10|6420.42|6382.42|6427.43|6389.43|6427.43|6389.43|6420.42|6382.42|10
1609620860000|2021-01-02 20:54:20|6428.35|6390.35|6432.78|6394.78|6432.78|6394.78|6428.35|6390.35|10
1609620870000|2021-01-02 20:54:30|6433.72|6395.72|6438.29|6400.29|6438.29|6400.29|6433.39|6395.39|10
1609620880000|2021-01-02 20:54:40|6439.09|6401.09|6431.57|6393.57|6440.29|6402.29|6431.57|6393.57|10
1609620890000|2021-01-02 20:54:50|6435.05|6397.05|6430.56|6392.56|6435.33|6397.33|6430.56|6392.56|10
1609620900000|2021-01-02 20:55:00|6429.81|6391.81|6423.87|6385.87|6429.81|6391.81|6423.87|6385.87|10
1609620910000|2021-01-02 20:55:10|6423.97|6385.97|6422.49|6384.49|6423.97|6385.97|6421.57|6383.57|10
1609620920000|2021-01-02 20:55:20|6423.12|6385.12|6428.68|6390.68|6428.68|6390.68|6423.12|6385.12|10
1609620930000|2021-01-02 20:55:30|6429.92|6391.92|6435.44|6397.44|6435.92|6397.92|6429.92|6391.92|10
1609620940000|2021-01-02 20:55:40|6435.65|6397.65|6436.43|6398.43|6436.8|6398.8|6434.77|6396.77|10
1609620950000|2021-01-02 20:55:50|6436.33|6398.33|6429.9|6391.9|6436.33|6398.33|6429.9|6391.9|10
1609620960000|2021-01-02 20:56:00|6429.08|6391.08|6431.16|6393.16|6431.37|6393.37|6427|6389|10
1609620970000|2021-01-02 20:56:10|6431.79|6393.79|6432.19|6394.19|6433.18|6395.18|6431.79|6393.79|10
1609620980000|2021-01-02 20:56:20|6431.3|6393.3|6434.07|6396.07|6434.07|6396.07|6431.3|6393.3|10
1609620990000|2021-01-02 20:56:30|6434.74|6396.74|6433.34|6395.34|6434.81|6396.81|6433.34|6395.34|10
1609621000000|2021-01-02 20:56:40|6433.23|6395.23|6433.96|6395.96|6433.96|6395.96|6433.23|6395.23|10
1609621010000|2021-01-02 20:56:50|6433.73|6395.73|6431.37|6393.37|6433.73|6395.73|6431.37|6393.37|10
1609621020000|2021-01-02 20:57:00|6430.39|6392.39|6426.56|6388.56|6430.39|6392.39|6426.56|6388.56|10
1609621030000|2021-01-02 20:57:10|6426.72|6388.72|6414.39|6376.39|6426.72|6388.72|6413.94|6375.94|10
1609621040000|2021-01-02 20:57:20|6414.78|6376.78|6415.78|6377.78|6418.54|6380.54|6414.78|6376.78|10
1609621050000|2021-01-02 20:57:30|6415.79|6377.79|6411.91|6373.91|6416.38|6378.38|6411.91|6373.91|9
1609621060000|2021-01-02 20:57:40|6410.71|6372.71|6408.93|6370.93|6410.71|6372.71|6408.66|6370.66|10
1609621070000|2021-01-02 20:57:50|6408.86|6370.86|6409.05|6371.05|6409.08|6371.08|6408.14|6370.14|10
1609621080000|2021-01-02 20:58:00|6408.67|6370.67|6410.22|6372.22|6410.67|6372.67|6408.67|6370.67|10
1609621090000|2021-01-02 20:58:10|6410.67|6372.67|6411.71|6373.71|6411.71|6373.71|6410.31|6372.31|10
1609621100000|2021-01-02 20:58:20|6411.68|6373.68|6414.43|6376.43|6414.43|6376.43|6411.68|6373.68|10
1609621110000|2021-01-02 20:58:30|6416.48|6378.48|6419.49|6381.49|6419.49|6381.49|6416.48|6378.48|10
1609621120000|2021-01-02 20:58:40|6420.46|6382.46|6412.81|6374.81|6421.21|6383.21|6412.81|6374.81|10
1609621130000|2021-01-02 20:58:50|6412.32|6374.32|6412.43|6374.43|6412.43|6374.43|6409.43|6371.43|10
1609621140000|2021-01-02 20:59:00|6412.67|6374.67|6415.19|6377.19|6415.21|6377.21|6412.67|6374.67|10
1609621150000|2021-01-02 20:59:10|6414.22|6376.22|6408.85|6370.85|6416.13|6378.13|6408.85|6370.85|10
1609621160000|2021-01-02 20:59:20|6415.02|6377.02|6414.01|6376.01|6415.07|6377.07|6412.62|6374.62|10
1609621170000|2021-01-02 20:59:30|6413.01|6375.01|6414.19|6376.19|6414.19|6376.19|6410.52|6372.52|10
1609621180000|2021-01-02 20:59:40|6414.26|6376.26|6424.3|6386.3|6424.3|6386.3|6413.89|6375.89|10
1609621190000|2021-01-02 20:59:50|6425.3|6387.3|6432.21|6394.21|6432.27|6394.27|6425.3|6387.3|10
1609621200000|2021-01-02 21:00:00|6431.58|6393.58|6425.56|6387.56|6431.58|6393.58|6425.56|6387.56|10
1609621210000|2021-01-02 21:00:10|6423.35|6385.35|6425.81|6387.81|6425.81|6387.81|6422.81|6384.81|10
1609621220000|2021-01-02 21:00:20|6425.82|6387.82|6428.38|6390.38|6428.38|6390.38|6425.8|6387.8|10
1609621230000|2021-01-02 21:00:30|6428.83|6390.83|6427.62|6389.62|6428.83|6390.83|6427.56|6389.56|10
1609621240000|2021-01-02 21:00:40|6427.34|6389.34|6427.68|6389.68|6428.32|6390.32|6427.34|6389.34|10
1609621250000|2021-01-02 21:00:50|6428.11|6390.11|6428.53|6390.53|6428.91|6390.91|6428.03|6390.03|10
1609621260000|2021-01-02 21:01:00|6428.63|6390.63|6429.8|6391.8|6429.8|6391.8|6428.33|6390.33|10
1609621270000|2021-01-02 21:01:10|6430.49|6392.49|6433.07|6395.07|6434.39|6396.39|6430.49|6392.49|10
1609621280000|2021-01-02 21:01:20|6432.58|6394.58|6426.95|6388.95|6432.79|6394.79|6426.95|6388.95|10
1609621290000|2021-01-02 21:01:30|6428.16|6390.16|6433.4|6395.4|6435.81|6397.81|6426.69|6388.69|10
1609621300000|2021-01-02 21:01:40|6432.5|6394.5|6427.89|6389.89|6432.5|6394.5|6425.5|6387.5|10
1609621310000|2021-01-02 21:01:50|6426.88|6388.88|6417.07|6379.07|6426.88|6388.88|6417.07|6379.07|10
1609621320000|2021-01-02 21:02:00|6416.51|6378.51|6404.76|6366.76|6416.51|6378.51|6404.65|6366.65|9
1609621330000|2021-01-02 21:02:10|6403.61|6365.61|6395.77|6357.77|6403.61|6365.61|6395.77|6357.77|10
1609621340000|2021-01-02 21:02:20|6396.63|6358.63|6391.18|6353.18|6396.63|6358.63|6388.93|6350.93|10
1609621350000|2021-01-02 21:02:30|6389.4|6351.4|6380.73|6342.73|6389.92|6351.92|6380.73|6342.73|10
1609621360000|2021-01-02 21:02:40|6380.78|6342.78|6383.82|6345.82|6386.14|6348.14|6380.78|6342.78|10
1609621370000|2021-01-02 21:02:50|6381.81|6343.81|6380.98|6342.98|6382.1|6344.1|6378.54|6340.54|10
1609621380000|2021-01-02 21:03:00|6380.33|6342.33|6381.87|6343.87|6383.39|6345.39|6380.18|6342.18|10
1609621390000|2021-01-02 21:03:10|6382.86|6344.86|6375.36|6337.36|6382.86|6344.86|6375.36|6337.36|10
1609621400000|2021-01-02 21:03:20|6375.21|6337.21|6379.57|6341.57|6379.57|6341.57|6375.21|6337.21|10
1609621410000|2021-01-02 21:03:30|6379.18|6341.18|6372.73|6334.73|6379.96|6341.96|6372.73|6334.73|10
1609621420000|2021-01-02 21:03:40|6372.43|6334.43|6368.78|6330.78|6374.08|6336.08|6368.78|6330.78|10
1609621430000|2021-01-02 21:03:50|6367.47|6329.47|6358.52|6320.52|6367.47|6329.47|6358.52|6320.52|10
1609621440000|2021-01-02 21:04:00|6359.28|6321.28|6361.47|6323.47|6361.5|6323.5|6359.12|6321.12|10
1609621450000|2021-01-02 21:04:10|6356.97|6318.97|6351.83|6313.83|6357.52|6319.52|6351.83|6313.83|10
1609621460000|2021-01-02 21:04:20|6352.85|6314.85|6358.99|6320.99|6358.99|6320.99|6351.17|6313.17|9
1609621470000|2021-01-02 21:04:30|6354.01|6316.01|6355.03|6317.03|6356.46|6318.46|6352.81|6314.81|10
1609621480000|2021-01-02 21:04:40|6354.61|6316.61|6358.69|6320.69|6361.87|6323.87|6354.61|6316.61|10
1609621490000|2021-01-02 21:04:50|6357.53|6319.53|6365.16|6327.16|6365.16|6327.16|6357.53|6319.53|10
1609621500000|2021-01-02 21:05:00|6361.69|6323.69|6366.05|6328.05|6366.74|6328.74|6361.69|6323.69|10
1609621510000|2021-01-02 21:05:10|6366.13|6328.13|6363.18|6325.18|6368.38|6330.38|6362.11|6324.11|10
1609621520000|2021-01-02 21:05:20|6363.93|6325.93|6365.01|6327.01|6366.88|6328.88|6362.29|6324.29|10
1609621530000|2021-01-02 21:05:30|6361.04|6323.04|6361.16|6323.16|6365.6|6327.6|6360.38|6322.38|10
1609621540000|2021-01-02 21:05:40|6361.29|6323.29|6360.21|6322.21|6364.77|6326.77|6360.21|6322.21|9
1609621550000|2021-01-02 21:05:50|6360.65|6322.65|6361.71|6323.71|6361.71|6323.71|6360.65|6322.65|10
1609621560000|2021-01-02 21:06:00|6361.94|6323.94|6363.75|6325.75|6365.39|6327.39|6361.94|6323.94|10
1609621570000|2021-01-02 21:06:10|6363.74|6325.74|6367.69|6329.69|6367.69|6329.69|6363.2|6325.2|10
1609621580000|2021-01-02 21:06:20|6369.02|6331.02|6368.95|6330.95|6370.68|6332.68|6365.41|6327.41|10
1609621590000|2021-01-02 21:06:30|6369.64|6331.64|6368.79|6330.79|6369.64|6331.64|6366.49|6328.49|9
1609621600000|2021-01-02 21:06:40|6366.35|6328.35|6367.86|6329.86|6369.62|6331.62|6365.73|6327.73|10
1609621610000|2021-01-02 21:06:50|6370.53|6332.53|6369.16|6331.16|6372.68|6334.68|6367.99|6329.99|10
1609621620000|2021-01-02 21:07:00|6368.53|6330.53|6370.31|6332.31|6370.31|6332.31|6363.87|6325.87|10
1609621630000|2021-01-02 21:07:10|6371|6333|6386.84|6348.84|6386.84|6348.84|6371|6333|10
1609621640000|2021-01-02 21:07:20|6389.24|6351.24|6410.24|6372.24|6410.24|6372.24|6389.24|6351.24|10
1609621650000|2021-01-02 21:07:30|6410.54|6372.54|6413.08|6375.08|6413.13|6375.13|6410.54|6372.54|10
1609621660000|2021-01-02 21:07:40|6413.31|6375.31|6416.26|6378.26|6416.91|6378.91|6413.3|6375.3|10
1609621670000|2021-01-02 21:07:50|6416.42|6378.42|6424.21|6386.21|6424.21|6386.21|6416.42|6378.42|10
1609621680000|2021-01-02 21:08:00|6424.13|6386.13|6442.89|6404.89|6443.45|6405.45|6424.13|6386.13|10
1609621690000|2021-01-02 21:08:10|6439.85|6401.85|6449.96|6411.96|6449.96|6411.96|6439.85|6401.85|10
1609621700000|2021-01-02 21:08:20|6451.21|6413.21|6459.35|6421.35|6459.35|6421.35|6451.21|6413.21|10
1609621710000|2021-01-02 21:08:30|6459.31|6421.31|6460.98|6422.98|6460.98|6422.98|6458.16|6420.16|10
1609621720000|2021-01-02 21:08:40|6461.39|6423.39|6467.74|6429.74|6467.74|6429.74|6460.93|6422.93|10
1609621730000|2021-01-02 21:08:50|6467.75|6429.75|6472.18|6434.18|6472.18|6434.18|6467.75|6429.75|10
1609621740000|2021-01-02 21:09:00|6471.31|6433.31|6473.25|6435.25|6473.25|6435.25|6471.31|6433.31|10
1609621750000|2021-01-02 21:09:10|6473.12|6435.12|6470.37|6432.37|6473.12|6435.12|6469.66|6431.66|10
1609621760000|2021-01-02 21:09:20|6469.71|6431.71|6469.43|6431.43|6469.88|6431.88|6469.12|6431.12|10
1609621770000|2021-01-02 21:09:30|6469.48|6431.48|6469.61|6431.61|6469.88|6431.88|6469.05|6431.05|10
1609621780000|2021-01-02 21:09:40|6469.66|6431.66|6467.61|6429.61|6470.99|6432.99|6467.37|6429.37|10
1609621790000|2021-01-02 21:09:50|6467.87|6429.87|6468.35|6430.35|6468.35|6430.35|6466.87|6428.87|10
1609621800000|2021-01-02 21:10:00|6468.15|6430.15|6469.27|6431.27|6470.42|6432.42|6467.92|6429.92|10
1609621810000|2021-01-02 21:10:10|6469.34|6431.34|6469.69|6431.69|6469.83|6431.83|6469.13|6431.13|10
1609621820000|2021-01-02 21:10:20|6469.1|6431.1|6470.76|6432.76|6470.98|6432.98|6469.1|6431.1|10
1609621830000|2021-01-02 21:10:30|6470.86|6432.86|6471.95|6433.95|6472.44|6434.44|6470.86|6432.86|10
1609621840000|2021-01-02 21:10:40|6471.6|6433.6|6471.95|6433.95|6471.95|6433.95|6470.16|6432.16|10
1609621850000|2021-01-02 21:10:50|6472.73|6434.73|6472.88|6434.88|6473.13|6435.13|6471.76|6433.76|10
1609621860000|2021-01-02 21:11:00|6473.04|6435.04|6473.2|6435.2|6476.49|6438.49|6473.04|6435.04|10
1609621870000|2021-01-02 21:11:10|6473.08|6435.08|6477.63|6439.63|6477.63|6439.63|6472.81|6434.81|10
1609621880000|2021-01-02 21:11:20|6477.21|6439.21|6474.5|6436.5|6478.71|6440.71|6474.5|6436.5|10
1609621890000|2021-01-02 21:11:30|6474.28|6436.28|6467.79|6429.79|6474.28|6436.28|6467.79|6429.79|10
1609621900000|2021-01-02 21:11:40|6466.14|6428.14|6447.88|6409.88|6466.14|6428.14|6447.88|6409.88|10
1609621910000|2021-01-02 21:11:50|6444.45|6406.45|6426.78|6388.78|6444.45|6406.45|6426.78|6388.78|10
1609621920000|2021-01-02 21:12:00|6422.58|6384.58|6409.76|6371.76|6422.58|6384.58|6409.76|6371.76|10
1609621930000|2021-01-02 21:12:10|6410|6372|6403.32|6365.32|6410|6372|6403.32|6365.32|10
1609621940000|2021-01-02 21:12:20|6404.05|6366.05|6401.07|6363.07|6404.8|6366.8|6401.07|6363.07|10
1609621950000|2021-01-02 21:12:30|6401.72|6363.72|6399.93|6361.93|6402.34|6364.34|6398.97|6360.97|10
1609621960000|2021-01-02 21:12:40|6399.71|6361.71|6408.04|6370.04|6408.04|6370.04|6397.51|6359.51|10
1609621970000|2021-01-02 21:12:50|6409.71|6371.71|6423.6|6385.6|6423.6|6385.6|6409.71|6371.71|10
1609621980000|2021-01-02 21:13:00|6427.03|6389.03|6440.99|6402.99|6441.45|6403.45|6427.03|6389.03|10
1609621990000|2021-01-02 21:13:10|6442.05|6404.05|6433.17|6395.17|6442.05|6404.05|6433.17|6395.17|9
1609622000000|2021-01-02 21:13:20|6432.52|6394.52|6429.96|6391.96|6432.52|6394.52|6429.96|6391.96|10
1609622010000|2021-01-02 21:13:30|6430.23|6392.23|6425.37|6387.37|6430.23|6392.23|6425.37|6387.37|10
1609622020000|2021-01-02 21:13:40|6425.12|6387.12|6421.99|6383.99|6425.12|6387.12|6421.99|6383.99|10
1609622030000|2021-01-02 21:13:50|6422.72|6384.72|6427.4|6389.4|6427.4|6389.4|6422.72|6384.72|10
1609622040000|2021-01-02 21:14:00|6427.91|6389.91|6434.2|6396.2|6434.63|6396.63|6427.91|6389.91|10
1609622050000|2021-01-02 21:14:10|6433.26|6395.26|6429.45|6391.45|6433.26|6395.26|6429.45|6391.45|10
1609622060000|2021-01-02 21:14:20|6428.61|6390.61|6425.74|6387.74|6428.61|6390.61|6425.74|6387.74|10
1609622070000|2021-01-02 21:14:30|6426.22|6388.22|6434.9|6396.9|6434.9|6396.9|6426.17|6388.17|10
1609622080000|2021-01-02 21:14:40|6435.98|6397.98|6447.2|6409.2|6447.2|6409.2|6435.98|6397.98|10
1609622090000|2021-01-02 21:14:50|6448.79|6410.79|6456.21|6418.21|6456.21|6418.21|6448.79|6410.79|10
1609622100000|2021-01-02 21:15:00|6456.23|6418.23|6458.82|6420.82|6459.39|6421.39|6456.23|6418.23|10
1609622110000|2021-01-02 21:15:10|6460|6422|6463.19|6425.19|6463.19|6425.19|6459.1|6421.1|10
1609622120000|2021-01-02 21:15:20|6463.41|6425.41|6466.98|6428.98|6467.16|6429.16|6463.41|6425.41|10
1609622130000|2021-01-02 21:15:30|6466.15|6428.15|6474.09|6436.09|6474.09|6436.09|6466.15|6428.15|10
1609622140000|2021-01-02 21:15:40|6473.97|6435.97|6479.72|6441.72|6479.72|6441.72|6473.97|6435.97|10
1609622150000|2021-01-02 21:15:50|6479.81|6441.81|6480.81|6442.81|6481.44|6443.44|6478.73|6440.73|10
1609622160000|2021-01-02 21:16:00|6481.37|6443.37|6480.93|6442.93|6481.37|6443.37|6480.18|6442.18|10
1609622170000|2021-01-02 21:16:10|6481.61|6443.61|6484.98|6446.98|6485.64|6447.64|6481.61|6443.61|10
1609622180000|2021-01-02 21:16:20|6484.26|6446.26|6480.47|6442.47|6484.26|6446.26|6480.47|6442.47|10
1609622190000|2021-01-02 21:16:30|6480.48|6442.48|6479.19|6441.19|6481.13|6443.13|6478.85|6440.85|10
1609622200000|2021-01-02 21:16:40|6479.65|6441.65|6482.17|6444.17|6482.17|6444.17|6479.65|6441.65|10
1609622210000|2021-01-02 21:16:50|6482.18|6444.18|6483.01|6445.01|6483.77|6445.77|6482.18|6444.18|10
1609622220000|2021-01-02 21:17:00|6483.11|6445.11|6480.99|6442.99|6483.33|6445.33|6480.99|6442.99|10
1609622230000|2021-01-02 21:17:10|6481.11|6443.11|6479.51|6441.51|6481.11|6443.11|6479.24|6441.24|10
1609622240000|2021-01-02 21:17:20|6479.93|6441.93|6479.08|6441.08|6480.33|6442.33|6479.08|6441.08|10
1609622250000|2021-01-02 21:17:30|6479.21|6441.21|6471.89|6433.89|6479.21|6441.21|6471.89|6433.89|10
1609622260000|2021-01-02 21:17:40|6470.91|6432.91|6455.41|6417.41|6470.91|6432.91|6455.41|6417.41|10
1609622270000|2021-01-02 21:17:50|6453.99|6415.99|6457.03|6419.03|6457.03|6419.03|6453.99|6415.99|10
1609622280000|2021-01-02 21:18:00|6457.12|6419.12|6477.17|6439.17|6477.17|6439.17|6457.12|6419.12|10
1609622290000|2021-01-02 21:18:10|6478.54|6440.54|6488.12|6450.12|6488.12|6450.12|6478.54|6440.54|10
1609622300000|2021-01-02 21:18:20|6489.16|6451.16|6496.45|6458.45|6496.45|6458.45|6489.16|6451.16|10
1609622310000|2021-01-02 21:18:30|6496.06|6458.06|6497.26|6459.26|6497.47|6459.47|6496.06|6458.06|10
1609622320000|2021-01-02 21:18:40|6496.75|6458.75|6495.59|6457.59|6496.75|6458.75|6495.59|6457.59|10
1609622330000|2021-01-02 21:18:50|6495.68|6457.68|6499.02|6461.02|6499.02|6461.02|6495.68|6457.68|10
1609622340000|2021-01-02 21:19:00|6499.1|6461.1|6502.67|6464.67|6502.67|6464.67|6499.1|6461.1|10
1609622350000|2021-01-02 21:19:10|6502.81|6464.81|6501.77|6463.77|6503.22|6465.22|6501.02|6463.02|10
1609622360000|2021-01-02 21:19:20|6501.95|6463.95|6504.16|6466.16|6504.16|6466.16|6501.95|6463.95|10
1609622370000|2021-01-02 21:19:30|6504.33|6466.33|6504.41|6466.41|6504.45|6466.45|6503.99|6465.99|10
1609622380000|2021-01-02 21:19:40|6504.84|6466.84|6508.02|6470.02|6508.02|6470.02|6504.84|6466.84|10
1609622390000|2021-01-02 21:19:50|6509.09|6471.09|6513.99|6475.99|6513.99|6475.99|6509.09|6471.09|10
1609622400000|2021-01-02 21:20:00|6514.62|6476.62|6512.58|6474.58|6516.21|6478.21|6512.58|6474.58|10
1609622410000|2021-01-02 21:20:10|6512.96|6474.96|6503.85|6465.85|6512.96|6474.96|6503.85|6465.85|10
1609622420000|2021-01-02 21:20:20|6502.17|6464.17|6501.47|6463.47|6502.84|6464.84|6501.47|6463.47|10
1609622430000|2021-01-02 21:20:30|6502.31|6464.31|6499.43|6461.43|6502.31|6464.31|6499.43|6461.43|10
1609622440000|2021-01-02 21:20:40|6499.15|6461.15|6484.51|6446.51|6499.15|6461.15|6484.51|6446.51|10
1609622450000|2021-01-02 21:20:50|6482.24|6444.24|6471.37|6433.37|6482.24|6444.24|6470.08|6432.08|10
1609622460000|2021-01-02 21:21:00|6471.69|6433.69|6481|6443|6481|6443|6471.21|6433.21|10
1609622470000|2021-01-02 21:21:10|6477.98|6439.98|6485|6447|6485|6447|6477.98|6439.98|10
1609622480000|2021-01-02 21:21:20|6484.3|6446.3|6489.05|6451.05|6489.39|6451.39|6484.3|6446.3|10
1609622490000|2021-01-02 21:21:30|6488.98|6450.98|6471.27|6433.27|6488.98|6450.98|6471.27|6433.27|10
1609622500000|2021-01-02 21:21:40|6468.1|6430.1|6450.4|6412.4|6468.1|6430.1|6450.4|6412.4|10
1609622510000|2021-01-02 21:21:50|6450.52|6412.52|6455.63|6417.63|6455.63|6417.63|6450.52|6412.52|10
1609622520000|2021-01-02 21:22:00|6456.53|6418.53|6468.08|6430.08|6468.08|6430.08|6456.53|6418.53|10
1609622530000|2021-01-02 21:22:10|6467.05|6429.05|6465.6|6427.6|6470.93|6432.93|6465.6|6427.6|10
1609622540000|2021-01-02 21:22:20|6464.1|6426.1|6445.33|6407.33|6464.1|6426.1|6445.33|6407.33|10
1609622550000|2021-01-02 21:22:30|6445.29|6407.29|6441.24|6403.24|6445.29|6407.29|6441.24|6403.24|10
1609622560000|2021-01-02 21:22:40|6441.4|6403.4|6440.47|6402.47|6442.95|6404.95|6439.77|6401.77|10
1609622570000|2021-01-02 21:22:50|6440.54|6402.54|6439.99|6401.99|6442.76|6404.76|6438.49|6400.49|10
1609622580000|2021-01-02 21:23:00|6440.43|6402.43|6441.99|6403.99|6441.99|6403.99|6440.06|6402.06|10
1609622590000|2021-01-02 21:23:10|6442.12|6404.12|6444.71|6406.71|6444.71|6406.71|6442.12|6404.12|10
1609622600000|2021-01-02 21:23:20|6443.65|6405.65|6448.1|6410.1|6448.69|6410.69|6443.65|6405.65|10
1609622610000|2021-01-02 21:23:30|6449.14|6411.14|6451.13|6413.13|6452.5|6414.5|6449.14|6411.14|10
1609622620000|2021-01-02 21:23:40|6451.28|6413.28|6448.15|6410.15|6452.96|6414.96|6447.87|6409.87|10
1609622630000|2021-01-02 21:23:50|6447.73|6409.73|6451.64|6413.64|6451.64|6413.64|6447.73|6409.73|10
1609622640000|2021-01-02 21:24:00|6451.37|6413.37|6458.72|6420.72|6458.72|6420.72|6451.37|6413.37|10
1609622650000|2021-01-02 21:24:10|6461.45|6423.45|6460.78|6422.78|6468.5|6430.5|6460.78|6422.78|10
1609622660000|2021-01-02 21:24:20|6461.05|6423.05|6447.1|6409.1|6461.1|6423.1|6447.1|6409.1|10
1609622670000|2021-01-02 21:24:30|6448.96|6410.96|6454.02|6416.02|6454.02|6416.02|6447.47|6409.47|10
1609622680000|2021-01-02 21:24:40|6453.39|6415.39|6454.97|6416.97|6455.4|6417.4|6452.94|6414.94|10
1609622690000|2021-01-02 21:24:50|6453.81|6415.81|6448.56|6410.56|6453.81|6415.81|6448.56|6410.56|9
1609622700000|2021-01-02 21:25:00|6448.03|6410.03|6448.08|6410.08|6448.1|6410.1|6447.27|6409.27|10
1609622710000|2021-01-02 21:25:10|6447.4|6409.4|6449.64|6411.64|6449.64|6411.64|6447.4|6409.4|10
1609622720000|2021-01-02 21:25:20|6449.81|6411.81|6452.4|6414.4|6452.4|6414.4|6449.81|6411.81|10
1609622730000|2021-01-02 21:25:30|6452.28|6414.28|6444.78|6406.78|6452.28|6414.28|6444.78|6406.78|10
1609622740000|2021-01-02 21:25:40|6444.51|6406.51|6440.52|6402.52|6444.51|6406.51|6440.23|6402.23|10
1609622750000|2021-01-02 21:25:50|6441.03|6403.03|6439.32|6401.32|6441.86|6403.86|6439.32|6401.32|10
1609622760000|2021-01-02 21:26:00|6439.2|6401.2|6440.04|6402.04|6440.04|6402.04|6439.2|6401.2|10
1609622770000|2021-01-02 21:26:10|6440.12|6402.12|6439.36|6401.36|6440.27|6402.27|6439.36|6401.36|10
1609622780000|2021-01-02 21:26:20|6439.14|6401.14|6436.35|6398.35|6439.14|6401.14|6436.35|6398.35|10
1609622790000|2021-01-02 21:26:30|6436.29|6398.29|6437.18|6399.18|6437.85|6399.85|6435.67|6397.67|10
1609622800000|2021-01-02 21:26:40|6436.96|6398.96|6433.57|6395.57|6437.15|6399.15|6433.57|6395.57|10
1609622810000|2021-01-02 21:26:50|6433.49|6395.49|6432.46|6394.46|6433.99|6395.99|6431.61|6393.61|10
1609622820000|2021-01-02 21:27:00|6432.54|6394.54|6432.99|6394.99|6434.32|6396.32|6432.54|6394.54|10
1609622830000|2021-01-02 21:27:10|6430.8|6392.8|6439.16|6401.16|6439.16|6401.16|6430.8|6392.8|10
1609622840000|2021-01-02 21:27:20|6440.37|6402.37|6448.18|6410.18|6448.18|6410.18|6440.37|6402.37|10
1609622850000|2021-01-02 21:27:30|6448.38|6410.38|6450.62|6412.62|6450.62|6412.62|6448.38|6410.38|10
1609622860000|2021-01-02 21:27:40|6450.36|6412.36|6454.76|6416.76|6455.09|6417.09|6450.36|6412.36|10
1609622870000|2021-01-02 21:27:50|6454.34|6416.34|6452.03|6414.03|6454.99|6416.99|6452.03|6414.03|10
1609622880000|2021-01-02 21:28:00|6451.83|6413.83|6453.77|6415.77|6453.77|6415.77|6451.11|6413.11|10
1609622890000|2021-01-02 21:28:10|6454.12|6416.12|6458.27|6420.27|6458.43|6420.43|6454.12|6416.12|10
1609622900000|2021-01-02 21:28:20|6458.97|6420.97|6456.13|6418.13|6459.08|6421.08|6456.13|6418.13|10
1609622910000|2021-01-02 21:28:30|6455.68|6417.68|6446.69|6408.69|6455.68|6417.68|6446.69|6408.69|10
1609622920000|2021-01-02 21:28:40|6446.64|6408.64|6448.62|6410.62|6448.62|6410.62|6446.64|6408.64|10
1609622930000|2021-01-02 21:28:50|6448.58|6410.58|6451.31|6413.31|6451.31|6413.31|6448.58|6410.58|10
1609622940000|2021-01-02 21:29:00|6451.46|6413.46|6450.84|6412.84|6451.47|6413.47|6450.84|6412.84|10
1609622950000|2021-01-02 21:29:10|6450.18|6412.18|6445.27|6407.27|6450.41|6412.41|6445.27|6407.27|10
1609622960000|2021-01-02 21:29:20|6445.38|6407.38|6444.62|6406.62|6445.38|6407.38|6444.18|6406.18|10
1609622970000|2021-01-02 21:29:30|6444.57|6406.57|6447.23|6409.23|6447.23|6409.23|6444.39|6406.39|10
1609622980000|2021-01-02 21:29:40|6447.28|6409.28|6448.71|6410.71|6449.46|6411.46|6447.28|6409.28|10
1609622990000|2021-01-02 21:29:50|6448.79|6410.79|6449.21|6411.21|6449.28|6411.28|6448.49|6410.49|10
1609623000000|2021-01-02 21:30:00|6448.72|6410.72|6443.16|6405.16|6448.72|6410.72|6443.16|6405.16|10
1609623010000|2021-01-02 21:30:10|6442.26|6404.26|6445.37|6407.37|6445.37|6407.37|6442.26|6404.26|10
1609623020000|2021-01-02 21:30:20|6445.15|6407.15|6445.71|6407.71|6447.07|6409.07|6445.15|6407.15|10
1609623030000|2021-01-02 21:30:30|6445.89|6407.89|6445.35|6407.35|6445.89|6407.89|6443.99|6405.99|10
1609623040000|2021-01-02 21:30:40|6445.97|6407.97|6451.91|6413.91|6451.91|6413.91|6445.97|6407.97|10
1609623050000|2021-01-02 21:30:50|6452.57|6414.57|6454.24|6416.24|6454.24|6416.24|6452.54|6414.54|10
1609623060000|2021-01-02 21:31:00|6453.89|6415.89|6457.15|6419.15|6457.19|6419.19|6453.89|6415.89|10
1609623070000|2021-01-02 21:31:10|6457.07|6419.07|6452.6|6414.6|6457.07|6419.07|6452.6|6414.6|10
1609623080000|2021-01-02 21:31:20|6452.53|6414.53|6448.36|6410.36|6452.81|6414.81|6448.36|6410.36|10
1609623090000|2021-01-02 21:31:30|6447.81|6409.81|6446.39|6408.39|6447.81|6409.81|6445.62|6407.62|10
1609623100000|2021-01-02 21:31:40|6446.43|6408.43|6447.05|6409.05|6447.17|6409.17|6446.33|6408.33|10
1609623110000|2021-01-02 21:31:50|6447.34|6409.34|6448.14|6410.14|6448.14|6410.14|6447.01|6409.01|10
1609623120000|2021-01-02 21:32:00|6448.13|6410.13|6449.49|6411.49|6449.77|6411.77|6447.95|6409.95|10
1609623130000|2021-01-02 21:32:10|6449.73|6411.73|6447.51|6409.51|6450.35|6412.35|6447.51|6409.51|10
1609623140000|2021-01-02 21:32:20|6446.78|6408.78|6443.59|6405.59|6446.78|6408.78|6443.59|6405.59|10
1609623150000|2021-01-02 21:32:30|6443.7|6405.7|6444.07|6406.07|6446.21|6408.21|6443.7|6405.7|10
1609623160000|2021-01-02 21:32:40|6445.17|6407.17|6448.12|6410.12|6448.12|6410.12|6445.17|6407.17|10
1609623170000|2021-01-02 21:32:50|6448.51|6410.51|6449.18|6411.18|6449.28|6411.28|6448.51|6410.51|10
1609623180000|2021-01-02 21:33:00|6449.28|6411.28|6447.58|6409.58|6450.05|6412.05|6447.58|6409.58|10
1609623190000|2021-01-02 21:33:10|6447.49|6409.49|6446.76|6408.76|6448.05|6410.05|6445.99|6407.99|10
1609623200000|2021-01-02 21:33:20|6446.93|6408.93|6449.21|6411.21|6449.21|6411.21|6446.93|6408.93|10
1609623210000|2021-01-02 21:33:30|6449.92|6411.92|6452.93|6414.93|6452.93|6414.93|6449.92|6411.92|10
1609623220000|2021-01-02 21:33:40|6453.11|6415.11|6460.77|6422.77|6460.77|6422.77|6453.11|6415.11|10
1609623230000|2021-01-02 21:33:50|6461.19|6423.19|6461.67|6423.67|6462.6|6424.6|6461.11|6423.11|10
1609623240000|2021-01-02 21:34:00|6461.53|6423.53|6457.97|6419.97|6461.53|6423.53|6457.48|6419.48|10
1609623250000|2021-01-02 21:34:10|6458.23|6420.23|6461.41|6423.41|6461.75|6423.75|6457.1|6419.1|10
1609623260000|2021-01-02 21:34:20|6461.84|6423.84|6461.89|6423.89|6463.29|6425.29|6461.84|6423.84|10
1609623270000|2021-01-02 21:34:30|6462.02|6424.02|6460.5|6422.5|6462.02|6424.02|6460.2|6422.2|10
1609623280000|2021-01-02 21:34:40|6460.46|6422.46|6459.8|6421.8|6461.17|6423.17|6459.8|6421.8|10
1609623290000|2021-01-02 21:34:50|6459.82|6421.82|6457.34|6419.34|6461.22|6423.22|6457.34|6419.34|10
1609623300000|2021-01-02 21:35:00|6455.99|6417.99|6451.01|6413.01|6455.99|6417.99|6451.01|6413.01|10
1609623310000|2021-01-02 21:35:10|6450.81|6412.81|6447.64|6409.64|6451.39|6413.39|6447.64|6409.64|10
1609623320000|2021-01-02 21:35:20|6447.37|6409.37|6448.34|6410.34|6448.34|6410.34|6445.84|6407.84|10
1609623330000|2021-01-02 21:35:30|6448.81|6410.81|6450.53|6412.53|6450.53|6412.53|6448.81|6410.81|10
1609623340000|2021-01-02 21:35:40|6450.2|6412.2|6446.83|6408.83|6450.2|6412.2|6446.39|6408.39|10
1609623350000|2021-01-02 21:35:50|6446.69|6408.69|6449.33|6411.33|6449.42|6411.42|6446.69|6408.69|10
1609623360000|2021-01-02 21:36:00|6451.97|6413.97|6452.51|6414.51|6453.51|6415.51|6451.56|6413.56|10
1609623370000|2021-01-02 21:36:10|6451.83|6413.83|6454.5|6416.5|6454.5|6416.5|6451.25|6413.25|10
1609623380000|2021-01-02 21:36:20|6455.43|6417.43|6454.83|6416.83|6455.43|6417.43|6453.9|6415.9|10
1609623390000|2021-01-02 21:36:30|6452.78|6414.78|6451.48|6413.48|6453.1|6415.1|6451.48|6413.48|9
1609623400000|2021-01-02 21:36:40|6450.47|6412.47|6449.46|6411.46|6450.47|6412.47|6448.77|6410.77|10
1609623410000|2021-01-02 21:36:50|6448.78|6410.78|6446.57|6408.57|6448.78|6410.78|6446.57|6408.57|10
1609623420000|2021-01-02 21:37:00|6446.26|6408.26|6444.77|6406.77|6446.49|6408.49|6444.77|6406.77|9
1609623430000|2021-01-02 21:37:10|6444.8|6406.8|6441.83|6403.83|6444.8|6406.8|6441.83|6403.83|10
1609623440000|2021-01-02 21:37:20|6440.6|6402.6|6436.3|6398.3|6440.6|6402.6|6436.3|6398.3|10
1609623450000|2021-01-02 21:37:30|6434.39|6396.39|6431.22|6393.22|6434.96|6396.96|6431.22|6393.22|10
1609623460000|2021-01-02 21:37:40|6431.5|6393.5|6433.55|6395.55|6433.55|6395.55|6431.18|6393.18|10
1609623470000|2021-01-02 21:37:50|6433.59|6395.59|6434.7|6396.7|6435.39|6397.39|6433.29|6395.29|10
1609623480000|2021-01-02 21:38:00|6435.7|6397.7|6437.01|6399.01|6438.28|6400.28|6435.7|6397.7|10
1609623490000|2021-01-02 21:38:10|6437.11|6399.11|6435.3|6397.3|6437.11|6399.11|6435.3|6397.3|10
1609623500000|2021-01-02 21:38:20|6435.16|6397.16|6431.48|6393.48|6435.16|6397.16|6431.48|6393.48|10
1609623510000|2021-01-02 21:38:30|6431.93|6393.93|6426.24|6388.24|6431.93|6393.93|6426.24|6388.24|10
1609623520000|2021-01-02 21:38:40|6426.36|6388.36|6427.76|6389.76|6427.76|6389.76|6426.36|6388.36|9
1609623530000|2021-01-02 21:38:50|6428.46|6390.46|6432.69|6394.69|6432.98|6394.98|6428.46|6390.46|10
1609623540000|2021-01-02 21:39:00|6433.78|6395.78|6437.75|6399.75|6437.75|6399.75|6433.55|6395.55|10
1609623550000|2021-01-02 21:39:10|6438.21|6400.21|6444.08|6406.08|6444.08|6406.08|6438.21|6400.21|10
1609623560000|2021-01-02 21:39:20|6445|6407|6449.31|6411.31|6449.31|6411.31|6444.64|6406.64|10
1609623570000|2021-01-02 21:39:30|6450.75|6412.75|6451.03|6413.03|6452.65|6414.65|6450.75|6412.75|10
1609623580000|2021-01-02 21:39:40|6450.26|6412.26|6450.47|6412.47|6450.73|6412.73|6450.11|6412.11|10
1609623590000|2021-01-02 21:39:50|6450.77|6412.77|6451.05|6413.05|6451.18|6413.18|6450.06|6412.06|10
1609623600000|2021-01-02 21:40:00|6450.72|6412.72|6454.97|6416.97|6454.97|6416.97|6450.72|6412.72|10
1609623610000|2021-01-02 21:40:10|6455.61|6417.61|6454.31|6416.31|6456.49|6418.49|6454.05|6416.05|10
1609623620000|2021-01-02 21:40:20|6454.7|6416.7|6453.91|6415.91|6455.03|6417.03|6452.36|6414.36|10
1609623630000|2021-01-02 21:40:30|6454.68|6416.68|6454.13|6416.13|6455.9|6417.9|6454.13|6416.13|10
1609623640000|2021-01-02 21:40:40|6453.75|6415.75|6451.06|6413.06|6453.75|6415.75|6451.06|6413.06|10
1609623650000|2021-01-02 21:40:50|6451.16|6413.16|6454.67|6416.67|6454.67|6416.67|6451.16|6413.16|10
1609623660000|2021-01-02 21:41:00|6455.03|6417.03|6460.24|6422.24|6460.24|6422.24|6454.98|6416.98|10
1609623670000|2021-01-02 21:41:10|6460.28|6422.28|6460.87|6422.87|6460.87|6422.87|6459.69|6421.69|10
1609623680000|2021-01-02 21:41:20|6460.9|6422.9|6462.19|6424.19|6462.19|6424.19|6459.84|6421.84|10
1609623690000|2021-01-02 21:41:30|6461.86|6423.86|6463.78|6425.78|6463.78|6425.78|6461.86|6423.86|10
1609623700000|2021-01-02 21:41:40|6463.94|6425.94|6465.37|6427.37|6465.37|6427.37|6463.85|6425.85|10
1609623710000|2021-01-02 21:41:50|6465.5|6427.5|6466.21|6428.21|6466.21|6428.21|6465.25|6427.25|10
1609623720000|2021-01-02 21:42:00|6464.91|6426.91|6467.13|6429.13|6467.13|6429.13|6464.91|6426.91|10
1609623730000|2021-01-02 21:42:10|6466.68|6428.68|6469.02|6431.02|6469.02|6431.02|6466.31|6428.31|10
1609623740000|2021-01-02 21:42:20|6469.2|6431.2|6470.06|6432.06|6470.24|6432.24|6469.2|6431.2|10
1609623750000|2021-01-02 21:42:30|6469.9|6431.9|6468.27|6430.27|6470.2|6432.2|6467.71|6429.71|10
1609623760000|2021-01-02 21:42:40|6468.03|6430.03|6466.52|6428.52|6468.29|6430.29|6466.52|6428.52|10
1609623770000|2021-01-02 21:42:50|6464.83|6426.83|6465.77|6427.77|6465.77|6427.77|6463.19|6425.19|10
1609623780000|2021-01-02 21:43:00|6466.1|6428.1|6464.72|6426.72|6467.11|6429.11|6464.51|6426.51|9
1609623790000|2021-01-02 21:43:10|6464.44|6426.44|6460.68|6422.68|6465.12|6427.12|6460.68|6422.68|10
1609623800000|2021-01-02 21:43:20|6460.21|6422.21|6458.33|6420.33|6460.29|6422.29|6458.33|6420.33|10
1609623810000|2021-01-02 21:43:30|6458.06|6420.06|6455.41|6417.41|6458.06|6420.06|6455.41|6417.41|10
1609623820000|2021-01-02 21:43:40|6454.88|6416.88|6456.63|6418.63|6456.63|6418.63|6454.88|6416.88|10
1609623830000|2021-01-02 21:43:50|6457.18|6419.18|6458.46|6420.46|6459.07|6421.07|6457.18|6419.18|10
1609623840000|2021-01-02 21:44:00|6458.58|6420.58|6458.84|6420.84|6459.1|6421.1|6458.58|6420.58|9
1609623850000|2021-01-02 21:44:10|6459|6421|6459.92|6421.92|6460|6422|6459|6421|10
1609623860000|2021-01-02 21:44:20|6459.62|6421.62|6458.88|6420.88|6460.04|6422.04|6458.88|6420.88|10
1609623870000|2021-01-02 21:44:30|6458.69|6420.69|6457.76|6419.76|6458.69|6420.69|6456.95|6418.95|10
1609623880000|2021-01-02 21:44:40|6457.16|6419.16|6458.79|6420.79|6458.79|6420.79|6457.09|6419.09|10
1609623890000|2021-01-02 21:44:50|6458.98|6420.98|6459.71|6421.71|6459.88|6421.88|6458.81|6420.81|10
1609623900000|2021-01-02 21:45:00|6460.1|6422.1|6460.43|6422.43|6461|6423|6459.9|6421.9|10
1609623910000|2021-01-02 21:45:10|6460.44|6422.44|6458.09|6420.09|6460.44|6422.44|6458.09|6420.09|10
1609623920000|2021-01-02 21:45:20|6457.61|6419.61|6459.02|6421.02|6459.81|6421.81|6457.61|6419.61|10
1609623930000|2021-01-02 21:45:30|6458.62|6420.62|6458.44|6420.44|6459.01|6421.01|6458.06|6420.06|10
1609623940000|2021-01-02 21:45:40|6458.24|6420.24|6457.81|6419.81|6458.24|6420.24|6457.3|6419.3|10
1609623950000|2021-01-02 21:45:50|6457.9|6419.9|6457.26|6419.26|6458.43|6420.43|6457.26|6419.26|10
1609623960000|2021-01-02 21:46:00|6457.37|6419.37|6459.09|6421.09|6459.09|6421.09|6457.37|6419.37|10
1609623970000|2021-01-02 21:46:10|6459.26|6421.26|6459.17|6421.17|6459.73|6421.73|6458.74|6420.74|9
1609623980000|2021-01-02 21:46:20|6459.63|6421.63|6461.86|6423.86|6461.86|6423.86|6459.63|6421.63|10
1609623990000|2021-01-02 21:46:30|6462.23|6424.23|6461.46|6423.46|6462.43|6424.43|6461.46|6423.46|10
1609624000000|2021-01-02 21:46:40|6461.41|6423.41|6460.62|6422.62|6461.41|6423.41|6460.62|6422.62|10
1609624010000|2021-01-02 21:46:50|6460.5|6422.5|6460.82|6422.82|6460.82|6422.82|6460.12|6422.12|10
1609624020000|2021-01-02 21:47:00|6460.4|6422.4|6463.72|6425.72|6463.78|6425.78|6460.4|6422.4|10
1609624030000|2021-01-02 21:47:10|6463.99|6425.99|6467.47|6429.47|6467.47|6429.47|6463.99|6425.99|10
1609624040000|2021-01-02 21:47:20|6467.6|6429.6|6467.53|6429.53|6468.57|6430.57|6467.01|6429.01|10
1609624050000|2021-01-02 21:47:30|6467.07|6429.07|6467.24|6429.24|6467.24|6429.24|6465.73|6427.73|10
1609624060000|2021-01-02 21:47:40|6466.91|6428.91|6467.56|6429.56|6467.68|6429.68|6466.91|6428.91|10
1609624070000|2021-01-02 21:47:50|6467.64|6429.64|6467.95|6429.95|6467.95|6429.95|6467.32|6429.32|10
1609624080000|2021-01-02 21:48:00|6468.23|6430.23|6468.59|6430.59|6468.59|6430.59|6468.14|6430.14|10
1609624090000|2021-01-02 21:48:10|6468.96|6430.96|6471.94|6433.94|6471.94|6433.94|6468.96|6430.96|10
1609624100000|2021-01-02 21:48:20|6471.92|6433.92|6472.89|6434.89|6472.89|6434.89|6471.92|6433.92|10
1609624110000|2021-01-02 21:48:30|6472.83|6434.83|6473.8|6435.8|6473.8|6435.8|6472.83|6434.83|9
1609624120000|2021-01-02 21:48:40|6473.78|6435.78|6475.01|6437.01|6475.01|6437.01|6473.69|6435.69|10
1609624130000|2021-01-02 21:48:50|6475.42|6437.42|6475.03|6437.03|6475.42|6437.42|6474.75|6436.75|10
1609624140000|2021-01-02 21:49:00|6475.5|6437.5|6474.42|6436.42|6477.02|6439.02|6474.42|6436.42|9
1609624150000|2021-01-02 21:49:10|6474.07|6436.07|6470.65|6432.65|6474.07|6436.07|6470.65|6432.65|10
1609624160000|2021-01-02 21:49:20|6470.55|6432.55|6471.32|6433.32|6471.32|6433.32|6470.44|6432.44|10
1609624170000|2021-01-02 21:49:30|6472.02|6434.02|6473.93|6435.93|6473.93|6435.93|6471.24|6433.24|10
1609624180000|2021-01-02 21:49:40|6473.86|6435.86|6475.11|6437.11|6475.47|6437.47|6473.86|6435.86|10
1609624190000|2021-01-02 21:49:50|6475.78|6437.78|6478.96|6440.96|6478.96|6440.96|6475.3|6437.3|10
1609624200000|2021-01-02 21:50:00|6478.82|6440.82|6480.46|6442.46|6480.46|6442.46|6478.56|6440.56|10
1609624210000|2021-01-02 21:50:10|6480.85|6442.85|6482.85|6444.85|6482.85|6444.85|6480.49|6442.49|10
1609624220000|2021-01-02 21:50:20|6483.06|6445.06|6484.78|6446.78|6485.31|6447.31|6482.96|6444.96|10
1609624230000|2021-01-02 21:50:30|6485.19|6447.19|6489.57|6451.57|6489.57|6451.57|6485.19|6447.19|10
1609624240000|2021-01-02 21:50:40|6489.88|6451.88|6489.17|6451.17|6489.88|6451.88|6488.61|6450.61|10
1609624250000|2021-01-02 21:50:50|6488.88|6450.88|6487.79|6449.79|6489.62|6451.62|6487.45|6449.45|10
1609624260000|2021-01-02 21:51:00|6487.42|6449.42|6487.16|6449.16|6487.67|6449.67|6486.59|6448.59|10
1609624270000|2021-01-02 21:51:10|6487.37|6449.37|6488.69|6450.69|6489.38|6451.38|6487.28|6449.28|10
1609624280000|2021-01-02 21:51:20|6488.82|6450.82|6490.56|6452.56|6490.64|6452.64|6488.79|6450.79|10
1609624290000|2021-01-02 21:51:30|6490.71|6452.71|6487.17|6449.17|6490.76|6452.76|6487.17|6449.17|9
1609624300000|2021-01-02 21:51:40|6486.31|6448.31|6485.5|6447.5|6486.31|6448.31|6484.64|6446.64|10
1609624310000|2021-01-02 21:51:50|6485.65|6447.65|6486.75|6448.75|6486.75|6448.75|6485.56|6447.56|10
1609624320000|2021-01-02 21:52:00|6487.02|6449.02|6490.4|6452.4|6490.4|6452.4|6487.02|6449.02|10
1609624330000|2021-01-02 21:52:10|6491.97|6453.97|6493.77|6455.77|6494.38|6456.38|6491.82|6453.82|10
1609624340000|2021-01-02 21:52:20|6493.99|6455.99|6493.95|6455.95|6494.78|6456.78|6493.82|6455.82|10
1609624350000|2021-01-02 21:52:30|6493.2|6455.2|6492.33|6454.33|6493.36|6455.36|6492.32|6454.32|10
1609624360000|2021-01-02 21:52:40|6492.69|6454.69|6493.56|6455.56|6494.5|6456.5|6492.41|6454.41|10
1609624370000|2021-01-02 21:52:50|6493.39|6455.39|6491.78|6453.78|6493.39|6455.39|6491.78|6453.78|10
1609624380000|2021-01-02 21:53:00|6492|6454|6489.68|6451.68|6492|6454|6489.68|6451.68|10
1609624390000|2021-01-02 21:53:10|6489.44|6451.44|6489.21|6451.21|6489.44|6451.44|6488.26|6450.26|10
1609624400000|2021-01-02 21:53:20|6489.5|6451.5|6491.27|6453.27|6491.27|6453.27|6489.41|6451.41|10
1609624410000|2021-01-02 21:53:30|6491.36|6453.36|6491.19|6453.19|6491.64|6453.64|6490.88|6452.88|10
1609624420000|2021-01-02 21:53:40|6491.03|6453.03|6490.07|6452.07|6491.03|6453.03|6489.71|6451.71|9
1609624430000|2021-01-02 21:53:50|6489.83|6451.83|6490.22|6452.22|6490.22|6452.22|6489.15|6451.15|10
1609624440000|2021-01-02 21:54:00|6490.54|6452.54|6492.49|6454.49|6492.49|6454.49|6490.47|6452.47|9
1609624450000|2021-01-02 21:54:10|6492.52|6454.52|6493.73|6455.73|6493.73|6455.73|6492.52|6454.52|10
1609624460000|2021-01-02 21:54:20|6493.81|6455.81|6494.85|6456.85|6494.85|6456.85|6493.62|6455.62|10
1609624470000|2021-01-02 21:54:30|6494.87|6456.87|6494.34|6456.34|6495.47|6457.47|6494.34|6456.34|10
1609624480000|2021-01-02 21:54:40|6493.97|6455.97|6493.1|6455.1|6494.46|6456.46|6493.1|6455.1|9
1609624490000|2021-01-02 21:54:50|6493.81|6455.81|6494.47|6456.47|6494.47|6456.47|6492.96|6454.96|10
1609624500000|2021-01-02 21:55:00|6494.7|6456.7|6496.91|6458.91|6496.91|6458.91|6494.4|6456.4|10
1609624510000|2021-01-02 21:55:10|6497.2|6459.2|6497.53|6459.53|6498.54|6460.54|6497.2|6459.2|10
1609624520000|2021-01-02 21:55:20|6497.25|6459.25|6497.01|6459.01|6498.53|6460.53|6497.01|6459.01|10
1609624530000|2021-01-02 21:55:30|6496.81|6458.81|6492.44|6454.44|6496.81|6458.81|6492.44|6454.44|10
1609624540000|2021-01-02 21:55:40|6493.09|6455.09|6491.36|6453.36|6493.09|6455.09|6491.36|6453.36|10
1609624550000|2021-01-02 21:55:50|6490.98|6452.98|6490.24|6452.24|6490.98|6452.98|6489.93|6451.93|10
1609624560000|2021-01-02 21:56:00|6490.23|6452.23|6490.01|6452.01|6490.29|6452.29|6489.76|6451.76|10
1609624570000|2021-01-02 21:56:10|6490.56|6452.56|6492.61|6454.61|6492.61|6454.61|6490.46|6452.46|10
1609624580000|2021-01-02 21:56:20|6492.96|6454.96|6492.92|6454.92|6493.34|6455.34|6492.84|6454.84|10
1609624590000|2021-01-02 21:56:30|6492.54|6454.54|6492.36|6454.36|6492.68|6454.68|6492.17|6454.17|10
1609624600000|2021-01-02 21:56:40|6492.42|6454.42|6491.73|6453.73|6492.54|6454.54|6491.73|6453.73|10
1609624610000|2021-01-02 21:56:50|6491.11|6453.11|6490.36|6452.36|6491.11|6453.11|6490.04|6452.04|9
1609624620000|2021-01-02 21:57:00|6490.3|6452.3|6489.27|6451.27|6490.3|6452.3|6488.99|6450.99|10
1609624630000|2021-01-02 21:57:10|6488.98|6450.98|6488.98|6450.98|6489.01|6451.01|6488.63|6450.63|10
1609624640000|2021-01-02 21:57:20|6489.2|6451.2|6488.8|6450.8|6489.2|6451.2|6488.71|6450.71|9
1609624650000|2021-01-02 21:57:30|6488.68|6450.68|6488.66|6450.66|6489.39|6451.39|6488.66|6450.66|9
1609624660000|2021-01-02 21:57:40|6488.35|6450.35|6486.17|6448.17|6488.35|6450.35|6486|6448|10
1609624670000|2021-01-02 21:57:50|6485.92|6447.92|6486.2|6448.2|6486.2|6448.2|6485.53|6447.53|9
1609624680000|2021-01-02 21:58:00|6486.75|6448.75|6487.19|6449.19|6487.74|6449.74|6486.75|6448.75|10
1609624690000|2021-01-02 21:58:10|6486.36|6448.36|6485.13|6447.13|6486.36|6448.36|6484.89|6446.89|10
1609624700000|2021-01-02 21:58:20|6484.74|6446.74|6483.52|6445.52|6484.74|6446.74|6483.52|6445.52|10
1609624710000|2021-01-02 21:58:30|6483.65|6445.65|6483.79|6445.79|6484.42|6446.42|6483.65|6445.65|10
1609624720000|2021-01-02 21:58:40|6483.81|6445.81|6481.6|6443.6|6483.81|6445.81|6481.6|6443.6|10
1609624730000|2021-01-02 21:58:50|6481.04|6443.04|6482.22|6444.22|6482.22|6444.22|6481.02|6443.02|10
1609624740000|2021-01-02 21:59:00|6482.05|6444.05|6483.08|6445.08|6483.08|6445.08|6482.05|6444.05|10
1609624750000|2021-01-02 21:59:10|6483.07|6445.07|6482.26|6444.26|6483.14|6445.14|6482.26|6444.26|10
1609624760000|2021-01-02 21:59:20|6482.29|6444.29|6482.63|6444.63|6482.79|6444.79|6482.18|6444.18|10
1609624770000|2021-01-02 21:59:30|6482.72|6444.72|6482.15|6444.15|6482.92|6444.92|6482.15|6444.15|10
1609624780000|2021-01-02 21:59:40|6481.95|6443.95|6481.43|6443.43|6482.14|6444.14|6481.29|6443.29|10
1609624790000|2021-01-02 21:59:50|6481.28|6443.28|6481.3|6443.3|6481.3|6443.3|6480.41|6442.41|9
1609624800000|2021-01-02 22:00:00|6481.62|6443.62|6483.04|6445.04|6483.04|6445.04|6481.62|6443.62|10
1609624810000|2021-01-02 22:00:10|6482.92|6444.92|6481.71|6443.71|6483.69|6445.69|6481.71|6443.71|10
1609624820000|2021-01-02 22:00:20|6480.5|6442.5|6479.2|6441.2|6480.5|6442.5|6479.2|6441.2|10
1609624830000|2021-01-02 22:00:30|6478.85|6440.85|6478.32|6440.32|6479.1|6441.1|6478.32|6440.32|10
1609624840000|2021-01-02 22:00:40|6478.52|6440.52|6478.03|6440.03|6478.52|6440.52|6477.81|6439.81|9
1609624850000|2021-01-02 22:00:50|6478|6440|6476.4|6438.4|6478|6440|6476.4|6438.4|10
1609624860000|2021-01-02 22:01:00|6476.2|6438.2|6475.26|6437.26|6476.25|6438.25|6475.12|6437.12|10
1609624870000|2021-01-02 22:01:10|6474.91|6436.91|6473.95|6435.95|6475.88|6437.88|6473.95|6435.95|9
1609624880000|2021-01-02 22:01:20|6473.87|6435.87|6473.51|6435.51|6474|6436|6473.21|6435.21|9
1609624890000|2021-01-02 22:01:30|6473.72|6435.72|6472.49|6434.49|6473.72|6435.72|6472.49|6434.49|9
1609624900000|2021-01-02 22:01:40|6472.13|6434.13|6470.75|6432.75|6472.13|6434.13|6470.75|6432.75|9
1609624910000|2021-01-02 22:01:50|6470.45|6432.45|6468.68|6430.68|6470.45|6432.45|6468.41|6430.41|10
1609624920000|2021-01-02 22:02:00|6468.55|6430.55|6469.55|6431.55|6469.73|6431.73|6468.55|6430.55|10
1609624930000|2021-01-02 22:02:10|6469.59|6431.59|6469.42|6431.42|6470.26|6432.26|6469.34|6431.34|10
1609624940000|2021-01-02 22:02:20|6469.8|6431.8|6466.53|6428.53|6469.8|6431.8|6466.53|6428.53|9
1609624950000|2021-01-02 22:02:30|6465.46|6427.46|6463.07|6425.07|6465.46|6427.46|6462.45|6424.45|10
1609624960000|2021-01-02 22:02:40|6463.04|6425.04|6467.36|6429.36|6467.36|6429.36|6463.04|6425.04|10
1609624970000|2021-01-02 22:02:50|6467.47|6429.47|6469.25|6431.25|6469.78|6431.78|6467.47|6429.47|10
1609624980000|2021-01-02 22:03:00|6469.98|6431.98|6468.32|6430.32|6469.98|6431.98|6468.32|6430.32|10
1609624990000|2021-01-02 22:03:10|6468.69|6430.69|6467.32|6429.32|6468.69|6430.69|6467.07|6429.07|10
1609625000000|2021-01-02 22:03:20|6468.04|6430.04|6464.95|6426.95|6468.04|6430.04|6464.95|6426.95|10
1609625010000|2021-01-02 22:03:30|6464.87|6426.87|6462.41|6424.41|6465.03|6427.03|6462.41|6424.41|10
1609625020000|2021-01-02 22:03:40|6462.38|6424.38|6458.55|6420.55|6462.38|6424.38|6458.55|6420.55|10
1609625030000|2021-01-02 22:03:50|6458.95|6420.95|6456.94|6418.94|6458.95|6420.95|6456.94|6418.94|10
1609625040000|2021-01-02 22:04:00|6456.99|6418.99|6454.91|6416.91|6457.37|6419.37|6454.91|6416.91|10
1609625050000|2021-01-02 22:04:10|6454.75|6416.75|6453.62|6415.62|6454.75|6416.75|6453.22|6415.22|10
1609625060000|2021-01-02 22:04:20|6453.52|6415.52|6453.83|6415.83|6454.17|6416.17|6453.24|6415.24|10
1609625070000|2021-01-02 22:04:30|6453.72|6415.72|6456.05|6418.05|6456.05|6418.05|6453.72|6415.72|10
1609625080000|2021-01-02 22:04:40|6455.93|6417.93|6455.12|6417.12|6456.21|6418.21|6454.91|6416.91|10
1609625090000|2021-01-02 22:04:50|6454.68|6416.68|6443.62|6405.62|6455.01|6417.01|6443.62|6405.62|10
1609625100000|2021-01-02 22:05:00|6443.09|6405.09|6442.79|6404.79|6446.74|6408.74|6440.92|6402.92|10
1609625110000|2021-01-02 22:05:10|6440.45|6402.45|6441.39|6403.39|6443.3|6405.3|6440.45|6402.45|10
1609625120000|2021-01-02 22:05:20|6441.85|6403.85|6439.29|6401.29|6441.85|6403.85|6438.98|6400.98|10
1609625130000|2021-01-02 22:05:30|6439.19|6401.19|6438.96|6400.96|6439.42|6401.42|6438.28|6400.28|10
1609625140000|2021-01-02 22:05:40|6440.16|6402.16|6441.81|6403.81|6441.81|6403.81|6440.01|6402.01|10
1609625150000|2021-01-02 22:05:50|6441.86|6403.86|6442.03|6404.03|6442.27|6404.27|6441.72|6403.72|10
1609625160000|2021-01-02 22:06:00|6442.29|6404.29|6444.14|6406.14|6444.14|6406.14|6442.12|6404.12|10
1609625170000|2021-01-02 22:06:10|6444.46|6406.46|6446.87|6408.87|6446.87|6408.87|6444.46|6406.46|10
1609625180000|2021-01-02 22:06:20|6447.02|6409.02|6446.46|6408.46|6447.26|6409.26|6446.35|6408.35|10
1609625190000|2021-01-02 22:06:30|6446.43|6408.43|6448.5|6410.5|6448.98|6410.98|6446.43|6408.43|10
1609625200000|2021-01-02 22:06:40|6451.58|6413.58|6452.99|6414.99|6454.65|6416.65|6449.36|6411.36|10
1609625210000|2021-01-02 22:06:50|6452.93|6414.93|6454.09|6416.09|6454.09|6416.09|6450.83|6412.83|10
1609625220000|2021-01-02 22:07:00|6453.86|6415.86|6453.76|6415.76|6453.91|6415.91|6453.55|6415.55|9
1609625230000|2021-01-02 22:07:10|6452.49|6414.49|6442.9|6404.9|6452.49|6414.49|6442.9|6404.9|10
1609625240000|2021-01-02 22:07:20|6442.87|6404.87|6443.06|6405.06|6443.06|6405.06|6442.03|6404.03|10
1609625250000|2021-01-02 22:07:30|6443.52|6405.52|6445.38|6407.38|6445.83|6407.83|6443.52|6405.52|10
1609625260000|2021-01-02 22:07:40|6446.35|6408.35|6448.33|6410.33|6448.33|6410.33|6446.35|6408.35|9
1609625270000|2021-01-02 22:07:50|6448.8|6410.8|6457.16|6419.16|6457.16|6419.16|6448.69|6410.69|10
1609625280000|2021-01-02 22:08:00|6454.69|6416.69|6457.41|6419.41|6457.41|6419.41|6451.16|6413.16|10
1609625290000|2021-01-02 22:08:10|6459.93|6421.93|6464.4|6426.4|6464.78|6426.78|6459.93|6421.93|10
1609625300000|2021-01-02 22:08:20|6464.12|6426.12|6462.6|6424.6|6464.27|6426.27|6462.6|6424.6|10
1609625310000|2021-01-02 22:08:30|6462.43|6424.43|6461.55|6423.55|6462.58|6424.58|6461.55|6423.55|10
1609625320000|2021-01-02 22:08:40|6461.57|6423.57|6461.77|6423.77|6461.9|6423.9|6461.55|6423.55|9
1609625330000|2021-01-02 22:08:50|6462.28|6424.28|6455.69|6417.69|6462.61|6424.61|6449.03|6411.03|10
1609625340000|2021-01-02 22:09:00|6455.98|6417.98|6462.69|6424.69|6462.69|6424.69|6455.98|6417.98|10
1609625350000|2021-01-02 22:09:10|6462.94|6424.94|6450.63|6412.63|6463.47|6425.47|6450.63|6412.63|10
1609625360000|2021-01-02 22:09:20|6450.24|6412.24|6448.54|6410.54|6450.24|6412.24|6448.53|6410.53|10
1609625370000|2021-01-02 22:09:30|6448.48|6410.48|6448.83|6410.83|6448.92|6410.92|6448.48|6410.48|10
1609625380000|2021-01-02 22:09:40|6448.86|6410.86|6449.08|6411.08|6449.66|6411.66|6448.75|6410.75|9
1609625390000|2021-01-02 22:09:50|6449.02|6411.02|6466.11|6428.11|6466.11|6428.11|6449.02|6411.02|10
1609625400000|2021-01-02 22:10:00|6466.83|6428.83|6467.67|6429.67|6467.67|6429.67|6466.63|6428.63|10
1609625410000|2021-01-02 22:10:10|6467.73|6429.73|6468.79|6430.79|6468.8|6430.8|6467.71|6429.71|9
1609625420000|2021-01-02 22:10:20|6468.44|6430.44|6468.32|6430.32|6468.5|6430.5|6468.24|6430.24|9
1609625430000|2021-01-02 22:10:30|6468.12|6430.12|6468.17|6430.17|6468.22|6430.22|6467.5|6429.5|10
1609625440000|2021-01-02 22:10:40|6467.4|6429.4|6465.88|6427.88|6467.4|6429.4|6465.13|6427.13|10
1609625450000|2021-01-02 22:10:50|6465.59|6427.59|6463.56|6425.56|6465.59|6427.59|6463.56|6425.56|10
1609625460000|2021-01-02 22:11:00|6462.64|6424.64|6461.33|6423.33|6462.77|6424.77|6461.33|6423.33|9
1609625470000|2021-01-02 22:11:10|6460.73|6422.73|6448.69|6410.69|6461.02|6423.02|6448.69|6410.69|10
1609625480000|2021-01-02 22:11:20|6448.03|6410.03|6444.46|6406.46|6448.03|6410.03|6444.44|6406.44|10
1609625490000|2021-01-02 22:11:30|6444.22|6406.22|6443.33|6405.33|6444.31|6406.31|6443.33|6405.33|10
1609625500000|2021-01-02 22:11:40|6443.1|6405.1|6442.61|6404.61|6443.1|6405.1|6442.53|6404.53|9
1609625510000|2021-01-02 22:11:50|6442.42|6404.42|6443.38|6405.38|6443.38|6405.38|6442.42|6404.42|10
1609625520000|2021-01-02 22:12:00|6443.64|6405.64|6446|6408|6446|6408|6443.29|6405.29|10
1609625530000|2021-01-02 22:12:10|6447.24|6409.24|6449.67|6411.67|6449.84|6411.84|6447.24|6409.24|10
1609625540000|2021-01-02 22:12:20|6449.98|6411.98|6451.15|6413.15|6451.15|6413.15|6449.98|6411.98|10
1609625550000|2021-01-02 22:12:30|6450.77|6412.77|6451.46|6413.46|6451.53|6413.53|6450.77|6412.77|10
1609625560000|2021-01-02 22:12:40|6451.51|6413.51|6450.14|6412.14|6451.62|6413.62|6449.59|6411.59|10
1609625570000|2021-01-02 22:12:50|6449.14|6411.14|6447.97|6409.97|6449.14|6411.14|6447.61|6409.61|10
1609625580000|2021-01-02 22:13:00|6448.23|6410.23|6450.93|6412.93|6450.93|6412.93|6448.23|6410.23|10
1609625590000|2021-01-02 22:13:10|6452.12|6414.12|6453.99|6415.99|6455.37|6417.37|6452.12|6414.12|10
1609625600000|2021-01-02 22:13:20|6456.26|6418.26|6460.11|6422.11|6460.11|6422.11|6456.26|6418.26|10
1609625610000|2021-01-02 22:13:30|6460.39|6422.39|6461.03|6423.03|6462.36|6424.36|6460.09|6422.09|10
1609625620000|2021-01-02 22:13:40|6460.28|6422.28|6461.69|6423.69|6461.69|6423.69|6459.49|6421.49|10
1609625630000|2021-01-02 22:13:50|6461.4|6423.4|6464.33|6426.33|6464.33|6426.33|6461.13|6423.13|10
1609625640000|2021-01-02 22:14:00|6464.75|6426.75|6464.22|6426.22|6465.84|6427.84|6464.04|6426.04|10
1609625650000|2021-01-02 22:14:10|6463.54|6425.54|6462.38|6424.38|6463.54|6425.54|6462.14|6424.14|10
1609625660000|2021-01-02 22:14:20|6462.4|6424.4|6466.36|6428.36|6466.36|6428.36|6462.17|6424.17|10
1609625670000|2021-01-02 22:14:30|6467.1|6429.1|6467.42|6429.42|6468.32|6430.32|6466.79|6428.79|10
1609625680000|2021-01-02 22:14:40|6466.77|6428.77|6470.74|6432.74|6470.74|6432.74|6466.67|6428.67|10
1609625690000|2021-01-02 22:14:50|6470.95|6432.95|6470.02|6432.02|6471.43|6433.43|6469.64|6431.64|10
1609625700000|2021-01-02 22:15:00|6469.98|6431.98|6469.38|6431.38|6470.57|6432.57|6468.59|6430.59|10
1609625710000|2021-01-02 22:15:10|6469.8|6431.8|6472.07|6434.07|6472.07|6434.07|6469.8|6431.8|10
1609625720000|2021-01-02 22:15:20|6471.95|6433.95|6474|6436|6474|6436|6471.95|6433.95|10
1609625730000|2021-01-02 22:15:30|6474.72|6436.72|6476.87|6438.87|6476.96|6438.96|6474.72|6436.72|10
1609625740000|2021-01-02 22:15:40|6477|6439|6476.45|6438.45|6477.85|6439.85|6476.35|6438.35|10
1609625750000|2021-01-02 22:15:50|6476.09|6438.09|6475.04|6437.04|6476.09|6438.09|6474.58|6436.58|10
1609625760000|2021-01-02 22:16:00|6475.18|6437.18|6478.75|6440.75|6478.75|6440.75|6475.18|6437.18|10
1609625770000|2021-01-02 22:16:10|6478.93|6440.93|6479.61|6441.61|6479.64|6441.64|6478.93|6440.93|10
1609625780000|2021-01-02 22:16:20|6479.82|6441.82|6479.91|6441.91|6479.98|6441.98|6479.61|6441.61|9
1609625790000|2021-01-02 22:16:30|6479.84|6441.84|6479.84|6441.84|6480.98|6442.98|6479.58|6441.58|10
1609625800000|2021-01-02 22:16:40|6479.76|6441.76|6479.6|6441.6|6479.79|6441.79|6478.77|6440.77|9
1609625810000|2021-01-02 22:16:50|6479.69|6441.69|6479.45|6441.45|6479.77|6441.77|6479.04|6441.04|10
1609625820000|2021-01-02 22:17:00|6481.47|6443.47|6483.03|6445.03|6483.03|6445.03|6481.24|6443.24|10
1609625830000|2021-01-02 22:17:10|6483.63|6445.63|6483.63|6445.63|6484.05|6446.05|6483.23|6445.23|10
1609625840000|2021-01-02 22:17:20|6483.48|6445.48|6478.89|6440.89|6483.48|6445.48|6478.89|6440.89|10
1609625850000|2021-01-02 22:17:30|6478.81|6440.81|6477.48|6439.48|6478.83|6440.83|6477.29|6439.29|10
1609625860000|2021-01-02 22:17:40|6477.63|6439.63|6477.15|6439.15|6477.63|6439.63|6476.92|6438.92|9
1609625870000|2021-01-02 22:17:50|6477.24|6439.24|6477.06|6439.06|6477.24|6439.24|6476.83|6438.83|8
1609625880000|2021-01-02 22:18:00|6476.98|6438.98|6477.19|6439.19|6477.35|6439.35|6476.8|6438.8|10
1609625890000|2021-01-02 22:18:10|6476.96|6438.96|6478.61|6440.61|6478.61|6440.61|6476.53|6438.53|10
1609625900000|2021-01-02 22:18:20|6479.81|6441.81|6481.62|6443.62|6481.82|6443.82|6479.81|6441.81|10
1609625910000|2021-01-02 22:18:30|6481.94|6443.94|6482.12|6444.12|6483.14|6445.14|6481.87|6443.87|10
1609625920000|2021-01-02 22:18:40|6481.47|6443.47|6482.39|6444.39|6482.59|6444.59|6480.94|6442.94|10
1609625930000|2021-01-02 22:18:50|6483.32|6445.32|6485.24|6447.24|6485.4|6447.4|6483.32|6445.32|10
1609625940000|2021-01-02 22:19:00|6485.53|6447.53|6484.65|6446.65|6485.53|6447.53|6484.65|6446.65|10
1609625950000|2021-01-02 22:19:10|6484.63|6446.63|6484.9|6446.9|6485.21|6447.21|6484.54|6446.54|10
1609625960000|2021-01-02 22:19:20|6485.03|6447.03|6485.45|6447.45|6486.1|6448.1|6485.03|6447.03|10
1609625970000|2021-01-02 22:19:30|6485.82|6447.82|6487.53|6449.53|6487.98|6449.98|6485.82|6447.82|10
1609625980000|2021-01-02 22:19:40|6487.81|6449.81|6487.98|6449.98|6488.15|6450.15|6487.59|6449.59|10
1609625990000|2021-01-02 22:19:50|6487.81|6449.81|6487.34|6449.34|6488.11|6450.11|6487.34|6449.34|10
1609626000000|2021-01-02 22:20:00|6487.08|6449.08|6487.09|6449.09|6487.24|6449.24|6486.87|6448.87|10
1609626010000|2021-01-02 22:20:10|6486.91|6448.91|6487.94|6449.94|6488.12|6450.12|6486.91|6448.91|10
1609626020000|2021-01-02 22:20:20|6487.77|6449.77|6486.31|6448.31|6487.77|6449.77|6486.3|6448.3|10
1609626030000|2021-01-02 22:20:30|6486.09|6448.09|6486.11|6448.11|6486.47|6448.47|6485.22|6447.22|10
1609626040000|2021-01-02 22:20:40|6485.93|6447.93|6487.94|6449.94|6487.94|6449.94|6485.93|6447.93|10
1609626050000|2021-01-02 22:20:50|6486.18|6448.18|6484.58|6446.58|6486.55|6448.55|6484.57|6446.57|10
1609626060000|2021-01-02 22:21:00|6484.69|6446.69|6487.56|6449.56|6487.56|6449.56|6484.69|6446.69|10
1609626070000|2021-01-02 22:21:10|6489.24|6451.24|6492.75|6454.75|6492.75|6454.75|6489.02|6451.02|9
1609626080000|2021-01-02 22:21:20|6492.94|6454.94|6491.86|6453.86|6493.71|6455.71|6491.86|6453.86|10
1609626090000|2021-01-02 22:21:30|6491.69|6453.69|6489.61|6451.61|6491.69|6453.69|6489.61|6451.61|9
1609626100000|2021-01-02 22:21:40|6489.81|6451.81|6490.02|6452.02|6490.02|6452.02|6489.2|6451.2|9
1609626110000|2021-01-02 22:21:50|6490.26|6452.26|6490.91|6452.91|6490.98|6452.98|6490.12|6452.12|10
1609626120000|2021-01-02 22:22:00|6490.77|6452.77|6491.04|6453.04|6491.51|6453.51|6490.75|6452.75|10
1609626130000|2021-01-02 22:22:10|6491.18|6453.18|6496.56|6458.56|6496.56|6458.56|6491.13|6453.13|10
1609626140000|2021-01-02 22:22:20|6496.94|6458.94|6498.27|6460.27|6498.27|6460.27|6496.94|6458.94|10
1609626150000|2021-01-02 22:22:30|6498.48|6460.48|6498.42|6460.42|6498.71|6460.71|6496.87|6458.87|10
1609626160000|2021-01-02 22:22:40|6498.7|6460.7|6499.31|6461.31|6500.11|6462.11|6498.6|6460.6|10
1609626170000|2021-01-02 22:22:50|6500.66|6462.66|6501.9|6463.9|6501.97|6463.97|6500.59|6462.59|10
1609626180000|2021-01-02 22:23:00|6502.18|6464.18|6501.27|6463.27|6502.54|6464.54|6501.18|6463.18|10
1609626190000|2021-01-02 22:23:10|6501.45|6463.45|6499.54|6461.54|6501.45|6463.45|6499.54|6461.54|9
1609626200000|2021-01-02 22:23:20|6499.25|6461.25|6499.56|6461.56|6499.56|6461.56|6496.86|6458.86|9
1609626210000|2021-01-02 22:23:30|6499.32|6461.32|6499.44|6461.44|6500.1|6462.1|6499.32|6461.32|9
1609626220000|2021-01-02 22:23:40|6499.6|6461.6|6498.33|6460.33|6500.07|6462.07|6497.56|6459.56|10
1609626230000|2021-01-02 22:23:50|6497.28|6459.28|6502.08|6464.08|6502.08|6464.08|6496.57|6458.57|9
1609626240000|2021-01-02 22:24:00|6502.58|6464.58|6504.17|6466.17|6504.17|6466.17|6502.58|6464.58|10
1609626250000|2021-01-02 22:24:10|6504.25|6466.25|6505.86|6467.86|6505.86|6467.86|6504.25|6466.25|10
1609626260000|2021-01-02 22:24:20|6506.05|6468.05|6507.52|6469.52|6507.52|6469.52|6506.05|6468.05|10
1609626270000|2021-01-02 22:24:30|6507.34|6469.34|6505.67|6467.67|6508.15|6470.15|6505.67|6467.67|10
1609626280000|2021-01-02 22:24:40|6505.52|6467.52|6508.82|6470.82|6508.82|6470.82|6504.28|6466.28|10
1609626290000|2021-01-02 22:24:50|6508.99|6470.99|6509|6471|6509|6471|6508.11|6470.11|9
1609626300000|2021-01-02 22:25:00|6509.36|6471.36|6511.29|6473.29|6511.51|6473.51|6509.36|6471.36|10
1609626310000|2021-01-02 22:25:10|6511.33|6473.33|6511.91|6473.91|6512.34|6474.34|6511.33|6473.33|9
1609626320000|2021-01-02 22:25:20|6512.31|6474.31|6512.29|6474.29|6513.47|6475.47|6512.29|6474.29|9
1609626330000|2021-01-02 22:25:30|6511.64|6473.64|6511.06|6473.06|6511.64|6473.64|6510.79|6472.79|10
1609626340000|2021-01-02 22:25:40|6510.62|6472.62|6510.05|6472.05|6510.97|6472.97|6510.05|6472.05|9
1609626350000|2021-01-02 22:25:50|6510.13|6472.13|6511.69|6473.69|6511.69|6473.69|6510.13|6472.13|10
1609626360000|2021-01-02 22:26:00|6511.99|6473.99|6514.43|6476.43|6515.32|6477.32|6511.99|6473.99|10
1609626370000|2021-01-02 22:26:10|6514.53|6476.53|6514.91|6476.91|6514.91|6476.91|6514.34|6476.34|10
1609626380000|2021-01-02 22:26:20|6514.71|6476.71|6513.38|6475.38|6515.05|6477.05|6513.38|6475.38|9
1609626390000|2021-01-02 22:26:30|6514|6476|6512.63|6474.63|6514.6|6476.6|6512.6|6474.6|10
1609626400000|2021-01-02 22:26:40|6511.56|6473.56|6510.28|6472.28|6511.56|6473.56|6509.64|6471.64|10
1609626410000|2021-01-02 22:26:50|6510.56|6472.56|6510.37|6472.37|6510.56|6472.56|6510.06|6472.06|10
1609626420000|2021-01-02 22:27:00|6510.31|6472.31|6512.29|6474.29|6512.34|6474.34|6510.15|6472.15|10
1609626430000|2021-01-02 22:27:10|6513.04|6475.04|6514.02|6476.02|6514.02|6476.02|6512.7|6474.7|10
1609626440000|2021-01-02 22:27:20|6513.92|6475.92|6514.41|6476.41|6514.43|6476.43|6513.92|6475.92|9
1609626450000|2021-01-02 22:27:30|6514.61|6476.61|6512.72|6474.72|6514.61|6476.61|6512.72|6474.72|9
1609626460000|2021-01-02 22:27:40|6512.41|6474.41|6510.73|6472.73|6512.41|6474.41|6510.66|6472.66|10
1609626470000|2021-01-02 22:27:50|6510.56|6472.56|6509.66|6471.66|6510.56|6472.56|6509.44|6471.44|10
1609626480000|2021-01-02 22:28:00|6509.56|6471.56|6509.9|6471.9|6509.9|6471.9|6509.04|6471.04|9
1609626490000|2021-01-02 22:28:10|6509.71|6471.71|6510.13|6472.13|6510.21|6472.21|6509.18|6471.18|9
1609626500000|2021-01-02 22:28:20|6510.36|6472.36|6512.96|6474.96|6512.96|6474.96|6510.36|6472.36|10
1609626510000|2021-01-02 22:28:30|6513.06|6475.06|6513.36|6475.36|6513.54|6475.54|6513.03|6475.03|10
1609626520000|2021-01-02 22:28:40|6513.21|6475.21|6513.31|6475.31|6513.62|6475.62|6513.21|6475.21|10
1609626530000|2021-01-02 22:28:50|6513.08|6475.08|6513.22|6475.22|6513.27|6475.27|6513.08|6475.08|9
1609626540000|2021-01-02 22:29:00|6513.26|6475.26|6512.88|6474.88|6513.58|6475.58|6512.77|6474.77|9
1609626550000|2021-01-02 22:29:10|6513.06|6475.06|6512.15|6474.15|6513.39|6475.39|6512.15|6474.15|10
1609626560000|2021-01-02 22:29:20|6512.23|6474.23|6512.55|6474.55|6512.66|6474.66|6512.2|6474.2|10
1609626570000|2021-01-02 22:29:30|6512.92|6474.92|6512.71|6474.71|6512.98|6474.98|6512.7|6474.7|8
1609626580000|2021-01-02 22:29:40|6513.28|6475.28|6513.92|6475.92|6513.92|6475.92|6513.06|6475.06|10
1609626590000|2021-01-02 22:29:50|6513.79|6475.79|6514.94|6476.94|6515.7|6477.7|6513.79|6475.79|10
1609626600000|2021-01-02 22:30:00|6516.11|6478.11|6517.36|6479.36|6518.4|6480.4|6516.11|6478.11|10
1609626610000|2021-01-02 22:30:10|6517.02|6479.02|6518.75|6480.75|6518.84|6480.84|6516.78|6478.78|9
1609626620000|2021-01-02 22:30:20|6519.28|6481.28|6518.91|6480.91|6519.87|6481.87|6518.91|6480.91|10
1609626630000|2021-01-02 22:30:30|6518.93|6480.93|6518.11|6480.11|6518.93|6480.93|6518.11|6480.11|10
1609626640000|2021-01-02 22:30:40|6518.38|6480.38|6517.57|6479.57|6518.77|6480.77|6517.35|6479.35|9
1609626650000|2021-01-02 22:30:50|6517.63|6479.63|6517.1|6479.1|6517.95|6479.95|6517.1|6479.1|10
1609626660000|2021-01-02 22:31:00|6517.29|6479.29|6516.13|6478.13|6517.29|6479.29|6516.13|6478.13|9
1609626670000|2021-01-02 22:31:10|6516.26|6478.26|6514.22|6476.22|6516.26|6478.26|6514.22|6476.22|10
1609626680000|2021-01-02 22:31:20|6514.3|6476.3|6514.12|6476.12|6514.78|6476.78|6513.83|6475.83|10
1609626690000|2021-01-02 22:31:30|6514.02|6476.02|6512.96|6474.96|6514.38|6476.38|6512.96|6474.96|8
1609626700000|2021-01-02 22:31:40|6513.41|6475.41|6510.76|6472.76|6513.41|6475.41|6510.76|6472.76|10
1609626710000|2021-01-02 22:31:50|6514.24|6476.24|6516.56|6478.56|6516.56|6478.56|6513.79|6475.79|10
1609626720000|2021-01-02 22:32:00|6517.15|6479.15|6517.18|6479.18|6517.88|6479.88|6516.64|6478.64|9
1609626730000|2021-01-02 22:32:10|6516.49|6478.49|6515.55|6477.55|6518.17|6480.17|6515.55|6477.55|10
1609626740000|2021-01-02 22:32:20|6517.22|6479.22|6524.78|6486.78|6524.92|6486.92|6517.22|6479.22|10
1609626750000|2021-01-02 22:32:30|6524.11|6486.11|6522.73|6484.73|6524.74|6486.74|6522.4|6484.4|10
1609626760000|2021-01-02 22:32:40|6522.22|6484.22|6521.03|6483.03|6522.22|6484.22|6521.03|6483.03|10
1609626770000|2021-01-02 22:32:50|6520.71|6482.71|6514.55|6476.55|6520.71|6482.71|6514.55|6476.55|10
1609626780000|2021-01-02 22:33:00|6513.45|6475.45|6514.84|6476.84|6515.09|6477.09|6512.33|6474.33|10
1609626790000|2021-01-02 22:33:10|6515.75|6477.75|6519.08|6481.08|6519.23|6481.23|6515.75|6477.75|10
1609626800000|2021-01-02 22:33:20|6519.71|6481.71|6519.57|6481.57|6520.07|6482.07|6519.22|6481.22|10
1609626810000|2021-01-02 22:33:30|6519.72|6481.72|6515.87|6477.87|6520.05|6482.05|6515.87|6477.87|10
1609626820000|2021-01-02 22:33:40|6514.49|6476.49|6512.24|6474.24|6514.49|6476.49|6512.24|6474.24|10
1609626830000|2021-01-02 22:33:50|6511.91|6473.91|6512.2|6474.2|6512.2|6474.2|6511.36|6473.36|10
1609626840000|2021-01-02 22:34:00|6512.53|6474.53|6514.29|6476.29|6514.29|6476.29|6512.53|6474.53|9
1609626850000|2021-01-02 22:34:10|6514.3|6476.3|6518.42|6480.42|6518.42|6480.42|6514.3|6476.3|10
1609626860000|2021-01-02 22:34:20|6519.27|6481.27|6517.57|6479.57|6521.5|6483.5|6517.57|6479.57|10
1609626870000|2021-01-02 22:34:30|6517.44|6479.44|6515.1|6477.1|6517.45|6479.45|6515.1|6477.1|10
1609626880000|2021-01-02 22:34:40|6514.72|6476.72|6517.44|6479.44|6518.38|6480.38|6514.72|6476.72|10
1609626890000|2021-01-02 22:34:50|6514.79|6476.79|6517.89|6479.89|6517.89|6479.89|6514.6|6476.6|10
1609626900000|2021-01-02 22:35:00|6518.08|6480.08|6521.82|6483.82|6521.82|6483.82|6518.08|6480.08|10
1609626910000|2021-01-02 22:35:10|6521.81|6483.81|6521.63|6483.63|6521.81|6483.81|6520.99|6482.99|10
1609626920000|2021-01-02 22:35:20|6521.49|6483.49|6522.35|6484.35|6522.54|6484.54|6521.49|6483.49|10
1609626930000|2021-01-02 22:35:30|6522.59|6484.59|6521.72|6483.72|6522.59|6484.59|6521.51|6483.51|10
1609626940000|2021-01-02 22:35:40|6521.33|6483.33|6521.49|6483.49|6521.73|6483.73|6520.94|6482.94|10
1609626950000|2021-01-02 22:35:50|6521.28|6483.28|6520.77|6482.77|6521.28|6483.28|6520.59|6482.59|10
1609626960000|2021-01-02 22:36:00|6520.65|6482.65|6519.61|6481.61|6520.78|6482.78|6519.34|6481.34|10
1609626970000|2021-01-02 22:36:10|6519.38|6481.38|6520.45|6482.45|6520.61|6482.61|6519.38|6481.38|10
1609626980000|2021-01-02 22:36:20|6520.22|6482.22|6522.46|6484.46|6522.46|6484.46|6520.03|6482.03|10
1609626990000|2021-01-02 22:36:30|6522.78|6484.78|6518.36|6480.36|6522.78|6484.78|6518.3|6480.3|10
1609627000000|2021-01-02 22:36:40|6518.41|6480.41|6518.71|6480.71|6519.09|6481.09|6518.41|6480.41|10
1609627010000|2021-01-02 22:36:50|6518.95|6480.95|6520.27|6482.27|6520.27|6482.27|6518.95|6480.95|10
1609627020000|2021-01-02 22:37:00|6520.23|6482.23|6520.13|6482.13|6520.23|6482.23|6519.47|6481.47|9
1609627030000|2021-01-02 22:37:10|6520.07|6482.07|6520.79|6482.79|6521.48|6483.48|6519.98|6481.98|10
1609627040000|2021-01-02 22:37:20|6520.78|6482.78|6521.64|6483.64|6521.64|6483.64|6520.78|6482.78|10
1609627050000|2021-01-02 22:37:30|6522.1|6484.1|6523.2|6485.2|6523.2|6485.2|6522.1|6484.1|10
1609627060000|2021-01-02 22:37:40|6523.65|6485.65|6525.36|6487.36|6526.22|6488.22|6523.65|6485.65|10
1609627070000|2021-01-02 22:37:50|6525.04|6487.04|6525.77|6487.77|6526.22|6488.22|6524.78|6486.78|10
1609627080000|2021-01-02 22:38:00|6526.04|6488.04|6527.49|6489.49|6527.49|6489.49|6526.04|6488.04|10
1609627090000|2021-01-02 22:38:10|6527.28|6489.28|6529.35|6491.35|6529.53|6491.53|6527.28|6489.28|10
1609627100000|2021-01-02 22:38:20|6529.94|6491.94|6529.39|6491.39|6529.94|6491.94|6529.08|6491.08|10
1609627110000|2021-01-02 22:38:30|6529.34|6491.34|6527.78|6489.78|6529.85|6491.85|6527.78|6489.78|10
1609627120000|2021-01-02 22:38:40|6527.47|6489.47|6525.04|6487.04|6527.47|6489.47|6525.04|6487.04|10
1609627130000|2021-01-02 22:38:50|6525.01|6487.01|6525.12|6487.12|6525.27|6487.27|6525.01|6487.01|9
1609627140000|2021-01-02 22:39:00|6525.24|6487.24|6525.99|6487.99|6526.12|6488.12|6525.11|6487.11|10
1609627150000|2021-01-02 22:39:10|6526.3|6488.3|6527.64|6489.64|6527.73|6489.73|6526.3|6488.3|10
1609627160000|2021-01-02 22:39:20|6527.8|6489.8|6525.64|6487.64|6527.94|6489.94|6525.64|6487.64|10
1609627170000|2021-01-02 22:39:30|6525.19|6487.19|6525.49|6487.49|6525.61|6487.61|6524.33|6486.33|10
1609627180000|2021-01-02 22:39:40|6525.55|6487.55|6527.96|6489.96|6527.96|6489.96|6525.55|6487.55|10
1609627190000|2021-01-02 22:39:50|6528.14|6490.14|6526.62|6488.62|6528.14|6490.14|6526.62|6488.62|10
1609627200000|2021-01-02 22:40:00|6526.31|6488.31|6524.9|6486.9|6526.42|6488.42|6524.9|6486.9|10
1609627210000|2021-01-02 22:40:10|6524.76|6486.76|6524.97|6486.97|6525.43|6487.43|6524.76|6486.76|10
1609627220000|2021-01-02 22:40:20|6525.06|6487.06|6527.98|6489.98|6527.98|6489.98|6525.06|6487.06|10
1609627230000|2021-01-02 22:40:30|6528.27|6490.27|6526.62|6488.62|6528.27|6490.27|6526.62|6488.62|10
1609627240000|2021-01-02 22:40:40|6526.48|6488.48|6526.57|6488.57|6526.57|6488.57|6526.04|6488.04|10
1609627250000|2021-01-02 22:40:50|6526.75|6488.75|6523.66|6485.66|6526.81|6488.81|6523.66|6485.66|10
1609627260000|2021-01-02 22:41:00|6522.91|6484.91|6518.15|6480.15|6522.91|6484.91|6518.15|6480.15|9
1609627270000|2021-01-02 22:41:10|6517.85|6479.85|6511.1|6473.1|6517.85|6479.85|6511.1|6473.1|9
1609627280000|2021-01-02 22:41:20|6510.41|6472.41|6515.21|6477.21|6515.21|6477.21|6510.41|6472.41|10
1609627290000|2021-01-02 22:41:30|6514.94|6476.94|6516.63|6478.63|6516.67|6478.67|6514.68|6476.68|10
1609627300000|2021-01-02 22:41:40|6517.46|6479.46|6516.71|6478.71|6518.65|6480.65|6516.71|6478.71|10
1609627310000|2021-01-02 22:41:50|6516.83|6478.83|6515.7|6477.7|6516.83|6478.83|6515.7|6477.7|10
1609627320000|2021-01-02 22:42:00|6516.57|6478.57|6518.54|6480.54|6518.54|6480.54|6516.57|6478.57|10
1609627330000|2021-01-02 22:42:10|6518.37|6480.37|6526.41|6488.41|6526.41|6488.41|6518.37|6480.37|9
1609627340000|2021-01-02 22:42:20|6526.22|6488.22|6525.15|6487.15|6527.26|6489.26|6525.15|6487.15|10
1609627350000|2021-01-02 22:42:30|6523.33|6485.33|6523.72|6485.72|6523.72|6485.72|6523.2|6485.2|10
1609627360000|2021-01-02 22:42:40|6523.37|6485.37|6527.96|6489.96|6527.96|6489.96|6523.31|6485.31|10
1609627370000|2021-01-02 22:42:50|6528.07|6490.07|6529.57|6491.57|6529.66|6491.66|6528.07|6490.07|10
1609627380000|2021-01-02 22:43:00|6529.56|6491.56|6530.86|6492.86|6530.86|6492.86|6529.56|6491.56|10
1609627390000|2021-01-02 22:43:10|6531.05|6493.05|6535.44|6497.44|6535.44|6497.44|6531.05|6493.05|10
1609627400000|2021-01-02 22:43:20|6535.81|6497.81|6538.88|6500.88|6538.88|6500.88|6535.81|6497.81|10
1609627410000|2021-01-02 22:43:30|6538.97|6500.97|6538.97|6500.97|6538.97|6500.97|6538.63|6500.63|10
1609627420000|2021-01-02 22:43:40|6539.23|6501.23|6540.36|6502.36|6540.36|6502.36|6539.02|6501.02|10
1609627430000|2021-01-02 22:43:50|6540.29|6502.29|6540.48|6502.48|6540.51|6502.51|6539.45|6501.45|10
1609627440000|2021-01-02 22:44:00|6540.42|6502.42|6540.98|6502.98|6540.98|6502.98|6539.95|6501.95|10
1609627450000|2021-01-02 22:44:10|6540.94|6502.94|6540.22|6502.22|6540.94|6502.94|6540.22|6502.22|10
1609627460000|2021-01-02 22:44:20|6540.1|6502.1|6538.74|6500.74|6540.47|6502.47|6538.39|6500.39|10
1609627470000|2021-01-02 22:44:30|6538.47|6500.47|6540.83|6502.83|6540.83|6502.83|6537.24|6499.24|10
1609627480000|2021-01-02 22:44:40|6540.98|6502.98|6542.99|6504.99|6542.99|6504.99|6540.98|6502.98|10
1609627490000|2021-01-02 22:44:50|6542.86|6504.86|6537.07|6499.07|6542.86|6504.86|6537.07|6499.07|10
1609627500000|2021-01-02 22:45:00|6536.11|6498.11|6536.69|6498.69|6536.71|6498.71|6534.42|6496.42|10
1609627510000|2021-01-02 22:45:10|6536.46|6498.46|6541.1|6503.1|6541.1|6503.1|6536.46|6498.46|10
1609627520000|2021-01-02 22:45:20|6541.43|6503.43|6537.68|6499.68|6541.82|6503.82|6537.49|6499.49|10
1609627530000|2021-01-02 22:45:30|6537.41|6499.41|6542.05|6504.05|6542.05|6504.05|6537.36|6499.36|10
1609627540000|2021-01-02 22:45:40|6542.45|6504.45|6542.8|6504.8|6542.8|6504.8|6542.29|6504.29|10
1609627550000|2021-01-02 22:45:50|6542.69|6504.69|6542.7|6504.7|6542.7|6504.7|6542.31|6504.31|10
1609627560000|2021-01-02 22:46:00|6542.56|6504.56|6542.63|6504.63|6542.63|6504.63|6541.78|6503.78|10
1609627570000|2021-01-02 22:46:10|6542.9|6504.9|6541.83|6503.83|6542.95|6504.95|6541.83|6503.83|9
1609627580000|2021-01-02 22:46:20|6541.87|6503.87|6542.23|6504.23|6542.3|6504.3|6541.87|6503.87|10
1609627590000|2021-01-02 22:46:30|6542.29|6504.29|6538.43|6500.43|6542.47|6504.47|6538.43|6500.43|9
1609627600000|2021-01-02 22:46:40|6538.12|6500.12|6539.9|6501.9|6539.92|6501.92|6537.15|6499.15|9
1609627610000|2021-01-02 22:46:50|6539.74|6501.74|6542.72|6504.72|6542.74|6504.74|6539.74|6501.74|10
1609627620000|2021-01-02 22:47:00|6542.8|6504.8|6540.19|6502.19|6542.93|6504.93|6540.19|6502.19|10
1609627630000|2021-01-02 22:47:10|6540.04|6502.04|6541.04|6503.04|6541.75|6503.75|6539.56|6501.56|10
1609627640000|2021-01-02 22:47:20|6541.13|6503.13|6540.11|6502.11|6541.13|6503.13|6540.11|6502.11|9
1609627650000|2021-01-02 22:47:30|6540.77|6502.77|6539.63|6501.63|6541.36|6503.36|6539.63|6501.63|10
1609627660000|2021-01-02 22:47:40|6539.58|6501.58|6541.67|6503.67|6541.92|6503.92|6539.58|6501.58|10
1609627670000|2021-01-02 22:47:50|6541.8|6503.8|6541.9|6503.9|6542.94|6504.94|6541.8|6503.8|10
1609627680000|2021-01-02 22:48:00|6541.89|6503.89|6541.88|6503.88|6542.99|6504.99|6541.45|6503.45|10
1609627690000|2021-01-02 22:48:10|6541.64|6503.64|6541.09|6503.09|6541.81|6503.81|6541.09|6503.09|9
1609627700000|2021-01-02 22:48:20|6541.05|6503.05|6540.62|6502.62|6541.05|6503.05|6540.35|6502.35|9
1609627710000|2021-01-02 22:48:30|6540.61|6502.61|6542.22|6504.22|6542.22|6504.22|6540.61|6502.61|10
1609627720000|2021-01-02 22:48:40|6542.16|6504.16|6542.4|6504.4|6542.54|6504.54|6541.8|6503.8|9
1609627730000|2021-01-02 22:48:50|6542.39|6504.39|6542.76|6504.76|6542.8|6504.8|6542.19|6504.19|9
1609627740000|2021-01-02 22:49:00|6542.67|6504.67|6542.48|6504.48|6542.67|6504.67|6542.04|6504.04|10
1609627750000|2021-01-02 22:49:10|6542.44|6504.44|6542.34|6504.34|6543.22|6505.22|6542.25|6504.25|10
1609627760000|2021-01-02 22:49:20|6542.46|6504.46|6542.86|6504.86|6542.98|6504.98|6542.46|6504.46|10
1609627770000|2021-01-02 22:49:30|6542.74|6504.74|6544.5|6506.5|6544.5|6506.5|6542.74|6504.74|10
1609627780000|2021-01-02 22:49:40|6544.53|6506.53|6544.7|6506.7|6544.85|6506.85|6544.4|6506.4|10
1609627790000|2021-01-02 22:49:50|6544.89|6506.89|6543.13|6505.13|6544.89|6506.89|6543.13|6505.13|10
1609627800000|2021-01-02 22:50:00|6542.95|6504.95|6541.54|6503.54|6542.97|6504.97|6541.53|6503.53|10
1609627810000|2021-01-02 22:50:10|6541.18|6503.18|6538.99|6500.99|6541.18|6503.18|6538.99|6500.99|9
1609627820000|2021-01-02 22:50:20|6539.23|6501.23|6539.23|6501.23|6539.23|6501.23|6538.82|6500.82|10
1609627830000|2021-01-02 22:50:30|6539.3|6501.3|6538.69|6500.69|6539.3|6501.3|6537.65|6499.65|10
1609627840000|2021-01-02 22:50:40|6539.27|6501.27|6537.27|6499.27|6539.27|6501.27|6536.52|6498.52|10
1609627850000|2021-01-02 22:50:50|6537.39|6499.39|6538.52|6500.52|6538.52|6500.52|6536.78|6498.78|10
1609627860000|2021-01-02 22:51:00|6538.86|6500.86|6538.72|6500.72|6539.23|6501.23|6538.72|6500.72|10
1609627870000|2021-01-02 22:51:10|6538.94|6500.94|6537.9|6499.9|6538.94|6500.94|6537.74|6499.74|10
1609627880000|2021-01-02 22:51:20|6537.76|6499.76|6535.81|6497.81|6537.79|6499.79|6535.49|6497.49|10
1609627890000|2021-01-02 22:51:30|6535.85|6497.85|6535.5|6497.5|6535.85|6497.85|6534.87|6496.87|10
1609627900000|2021-01-02 22:51:40|6535.98|6497.98|6536.22|6498.22|6536.52|6498.52|6535.86|6497.86|10
1609627910000|2021-01-02 22:51:50|6535.07|6497.07|6531.87|6493.87|6535.2|6497.2|6531.87|6493.87|10
1609627920000|2021-01-02 22:52:00|6532.9|6494.9|6531.54|6493.54|6532.9|6494.9|6531.51|6493.51|10
1609627930000|2021-01-02 22:52:10|6531.78|6493.78|6535.2|6497.2|6535.2|6497.2|6531.78|6493.78|10
1609627940000|2021-01-02 22:52:20|6535.04|6497.04|6535.73|6497.73|6535.8|6497.8|6534.88|6496.88|10
1609627950000|2021-01-02 22:52:30|6535.25|6497.25|6534.83|6496.83|6535.25|6497.25|6534.5|6496.5|10
1609627960000|2021-01-02 22:52:40|6534.38|6496.38|6533.63|6495.63|6534.38|6496.38|6532.56|6494.56|10
1609627970000|2021-01-02 22:52:50|6533.84|6495.84|6532.45|6494.45|6533.84|6495.84|6532.45|6494.45|10
1609627980000|2021-01-02 22:53:00|6532.36|6494.36|6530.14|6492.14|6532.36|6494.36|6530.12|6492.12|10
1609627990000|2021-01-02 22:53:10|6530.12|6492.12|6529.86|6491.86|6530.45|6492.45|6529.64|6491.64|9
1609628000000|2021-01-02 22:53:20|6530|6492|6529.81|6491.81|6530.11|6492.11|6529.61|6491.61|9
1609628010000|2021-01-02 22:53:30|6529.66|6491.66|6529.69|6491.69|6529.69|6491.69|6529.15|6491.15|9
1609628020000|2021-01-02 22:53:40|6529.63|6491.63|6528.01|6490.01|6529.71|6491.71|6528.01|6490.01|10
1609628030000|2021-01-02 22:53:50|6528.27|6490.27|6524.48|6486.48|6528.27|6490.27|6524.19|6486.19|10
1609628040000|2021-01-02 22:54:00|6524.1|6486.1|6525.12|6487.12|6525.5|6487.5|6524.1|6486.1|10
1609628050000|2021-01-02 22:54:10|6525.02|6487.02|6527.94|6489.94|6527.94|6489.94|6525.02|6487.02|10
1609628060000|2021-01-02 22:54:20|6527.9|6489.9|6530.7|6492.7|6530.7|6492.7|6527.9|6489.9|10
1609628070000|2021-01-02 22:54:30|6530.87|6492.87|6531.45|6493.45|6531.51|6493.51|6530.65|6492.65|10
1609628080000|2021-01-02 22:54:40|6531.43|6493.43|6533|6495|6533|6495|6531.43|6493.43|10
1609628090000|2021-01-02 22:54:50|6533.32|6495.32|6532.53|6494.53|6533.32|6495.32|6532.53|6494.53|10
1609628100000|2021-01-02 22:55:00|6532.44|6494.44|6530.96|6492.96|6532.44|6494.44|6530.48|6492.48|10
1609628110000|2021-01-02 22:55:10|6530.61|6492.61|6528.89|6490.89|6530.61|6492.61|6528.63|6490.63|10
1609628120000|2021-01-02 22:55:20|6528.51|6490.51|6530.27|6492.27|6530.27|6492.27|6528.51|6490.51|10
1609628130000|2021-01-02 22:55:30|6530.1|6492.1|6529.26|6491.26|6530.35|6492.35|6529.26|6491.26|10
1609628140000|2021-01-02 22:55:40|6529.15|6491.15|6529.13|6491.13|6529.26|6491.26|6528.11|6490.11|9
1609628150000|2021-01-02 22:55:50|6529.08|6491.08|6528.89|6490.89|6529.18|6491.18|6528.78|6490.78|9
1609628160000|2021-01-02 22:56:00|6528.83|6490.83|6528.35|6490.35|6529.09|6491.09|6528.35|6490.35|9
1609628170000|2021-01-02 22:56:10|6528.47|6490.47|6527.84|6489.84|6528.62|6490.62|6527.84|6489.84|10
1609628180000|2021-01-02 22:56:20|6528.06|6490.06|6528.31|6490.31|6528.31|6490.31|6527.22|6489.22|10
1609628190000|2021-01-02 22:56:30|6528.28|6490.28|6529.52|6491.52|6529.52|6491.52|6528.28|6490.28|10
1609628200000|2021-01-02 22:56:40|6529.37|6491.37|6529.19|6491.19|6529.89|6491.89|6529.19|6491.19|10
1609628210000|2021-01-02 22:56:50|6529.27|6491.27|6527.27|6489.27|6529.36|6491.36|6526.72|6488.72|10
1609628220000|2021-01-02 22:57:00|6527.18|6489.18|6527.83|6489.83|6527.83|6489.83|6527.14|6489.14|10
1609628230000|2021-01-02 22:57:10|6527.86|6489.86|6527.76|6489.76|6528.32|6490.32|6527.52|6489.52|10
1609628240000|2021-01-02 22:57:20|6527.68|6489.68|6528.32|6490.32|6528.45|6490.45|6527.68|6489.68|10
1609628250000|2021-01-02 22:57:30|6528.37|6490.37|6528.66|6490.66|6528.83|6490.83|6528.37|6490.37|10
1609628260000|2021-01-02 22:57:40|6528.61|6490.61|6528.07|6490.07|6528.61|6490.61|6528.04|6490.04|9
1609628270000|2021-01-02 22:57:50|6528.04|6490.04|6527.25|6489.25|6528.11|6490.11|6527.25|6489.25|10
1609628280000|2021-01-02 22:58:00|6527.32|6489.32|6524.36|6486.36|6527.32|6489.32|6524.36|6486.36|10
1609628290000|2021-01-02 22:58:10|6524.69|6486.69|6522.29|6484.29|6524.69|6486.69|6522.29|6484.29|9
1609628300000|2021-01-02 22:58:20|6522.85|6484.85|6524.67|6486.67|6524.67|6486.67|6522.85|6484.85|10
1609628310000|2021-01-02 22:58:30|6524.56|6486.56|6523.79|6485.79|6524.56|6486.56|6523.79|6485.79|10
1609628320000|2021-01-02 22:58:40|6524.27|6486.27|6523.59|6485.59|6524.27|6486.27|6522.97|6484.97|10
1609628330000|2021-01-02 22:58:50|6523.61|6485.61|6523.83|6485.83|6523.93|6485.93|6523.61|6485.61|10
1609628340000|2021-01-02 22:59:00|6523.71|6485.71|6524.31|6486.31|6524.39|6486.39|6523.71|6485.71|10
1609628350000|2021-01-02 22:59:10|6524.37|6486.37|6524.67|6486.67|6524.98|6486.98|6524.29|6486.29|10
1609628360000|2021-01-02 22:59:20|6524.45|6486.45|6524.49|6486.49|6525.04|6487.04|6524.45|6486.45|10
1609628370000|2021-01-02 22:59:30|6523.88|6485.88|6522.92|6484.92|6523.88|6485.88|6522.8|6484.8|10
1609628380000|2021-01-02 22:59:40|6523|6485|6522.16|6484.16|6523|6485|6522.16|6484.16|10
1609628390000|2021-01-02 22:59:50|6521.91|6483.91|6522.29|6484.29|6522.29|6484.29|6521.7|6483.7|9
1609628400000|2021-01-02 23:00:00|6522.24|6484.24|6522.62|6484.62|6522.62|6484.62|6522.15|6484.15|10
1609628410000|2021-01-02 23:00:10|6522.41|6484.41|6521.58|6483.58|6522.61|6484.61|6521.58|6483.58|10
1609628420000|2021-01-02 23:00:20|6521.57|6483.57|6521.57|6483.57|6521.69|6483.69|6521.18|6483.18|10
1609628430000|2021-01-02 23:00:30|6521.22|6483.22|6522.52|6484.52|6522.52|6484.52|6521.22|6483.22|10
1609628440000|2021-01-02 23:00:40|6522.74|6484.74|6523.7|6485.7|6523.7|6485.7|6522.74|6484.74|10
1609628450000|2021-01-02 23:00:50|6524.11|6486.11|6522.42|6484.42|6524.11|6486.11|6522.41|6484.41|9
1609628460000|2021-01-02 23:01:00|6522.08|6484.08|6522.21|6484.21|6522.21|6484.21|6521.32|6483.32|10
1609628470000|2021-01-02 23:01:10|6522.08|6484.08|6522.26|6484.26|6522.35|6484.35|6521.83|6483.83|10
1609628480000|2021-01-02 23:01:20|6522.44|6484.44|6522.9|6484.9|6523.05|6485.05|6522.44|6484.44|10
1609628490000|2021-01-02 23:01:30|6522.87|6484.87|6522.46|6484.46|6522.99|6484.99|6522.26|6484.26|10
1609628500000|2021-01-02 23:01:40|6522.28|6484.28|6522.17|6484.17|6522.88|6484.88|6522.17|6484.17|10
1609628510000|2021-01-02 23:01:50|6521.97|6483.97|6520.47|6482.47|6522.07|6484.07|6520.47|6482.47|10
1609628520000|2021-01-02 23:02:00|6520.51|6482.51|6518.79|6480.79|6520.67|6482.67|6518.68|6480.68|10
1609628530000|2021-01-02 23:02:10|6518.38|6480.38|6514.6|6476.6|6518.38|6480.38|6514.6|6476.6|10
1609628540000|2021-01-02 23:02:20|6513.75|6475.75|6510.96|6472.96|6513.75|6475.75|6510.95|6472.95|10
1609628550000|2021-01-02 23:02:30|6511.1|6473.1|6510.11|6472.11|6511.21|6473.21|6509.63|6471.63|10
1609628560000|2021-01-02 23:02:40|6510.36|6472.36|6510.67|6472.67|6510.85|6472.85|6509.29|6471.29|10
1609628570000|2021-01-02 23:02:50|6510.93|6472.93|6509|6471|6511.04|6473.04|6509|6471|10
1609628580000|2021-01-02 23:03:00|6509.69|6471.69|6505.1|6467.1|6509.69|6471.69|6505.1|6467.1|10
1609628590000|2021-01-02 23:03:10|6505.3|6467.3|6503.64|6465.64|6506.78|6468.78|6503.15|6465.15|9
1609628600000|2021-01-02 23:03:20|6503.65|6465.65|6504.74|6466.74|6505.07|6467.07|6503.65|6465.65|10
1609628610000|2021-01-02 23:03:30|6504.53|6466.53|6503.47|6465.47|6504.53|6466.53|6503.46|6465.46|10
1609628620000|2021-01-02 23:03:40|6503.55|6465.55|6503.66|6465.66|6504.23|6466.23|6503.37|6465.37|10
1609628630000|2021-01-02 23:03:50|6504.61|6466.61|6505.02|6467.02|6505.02|6467.02|6502.64|6464.64|10
1609628640000|2021-01-02 23:04:00|6503.99|6465.99|6506.61|6468.61|6506.61|6468.61|6503.99|6465.99|10
1609628650000|2021-01-02 23:04:10|6506.66|6468.66|6492.06|6454.06|6506.66|6468.66|6492.01|6454.01|10
1609628660000|2021-01-02 23:04:20|6492.21|6454.21|6488.35|6450.35|6492.21|6454.21|6488.14|6450.14|10
1609628670000|2021-01-02 23:04:30|6484.58|6446.58|6481.33|6443.33|6486.26|6448.26|6481.33|6443.33|10
1609628680000|2021-01-02 23:04:40|6482.48|6444.48|6482.06|6444.06|6486.71|6448.71|6481.72|6443.72|10
1609628690000|2021-01-02 23:04:50|6481.91|6443.91|6490.79|6452.79|6490.79|6452.79|6481.63|6443.63|10
1609628700000|2021-01-02 23:05:00|6483.21|6445.21|6478.27|6440.27|6483.55|6445.55|6477.56|6439.56|10
1609628710000|2021-01-02 23:05:10|6478.65|6440.65|6478.63|6440.63|6480.09|6442.09|6478.63|6440.63|10
1609628720000|2021-01-02 23:05:20|6477.12|6439.12|6478.63|6440.63|6478.9|6440.9|6477.12|6439.12|10
1609628730000|2021-01-02 23:05:30|6479.56|6441.56|6468.54|6430.54|6479.79|6441.79|6468.54|6430.54|10
1609628740000|2021-01-02 23:05:40|6465.56|6427.56|6463.52|6425.52|6465.56|6427.56|6461.38|6423.38|10
1609628750000|2021-01-02 23:05:50|6463.96|6425.96|6471.81|6433.81|6471.81|6433.81|6463.96|6425.96|10
1609628760000|2021-01-02 23:06:00|6472.71|6434.71|6477.61|6439.61|6478.09|6440.09|6472.61|6434.61|10
1609628770000|2021-01-02 23:06:10|6472.06|6434.06|6467.2|6429.2|6472.06|6434.06|6467.2|6429.2|10
1609628780000|2021-01-02 23:06:20|6467.27|6429.27|6473.86|6435.86|6474.25|6436.25|6467.27|6429.27|10
1609628790000|2021-01-02 23:06:30|6473.94|6435.94|6485.77|6447.77|6485.77|6447.77|6473.82|6435.82|10
1609628800000|2021-01-02 23:06:40|6485.62|6447.62|6484.46|6446.46|6485.62|6447.62|6484.46|6446.46|10
1609628810000|2021-01-02 23:06:50|6484.4|6446.4|6476.11|6438.11|6484.4|6446.4|6476.11|6438.11|10
1609628820000|2021-01-02 23:07:00|6478.6|6440.6|6470.43|6432.43|6478.6|6440.6|6470.43|6432.43|10
1609628830000|2021-01-02 23:07:10|6470.39|6432.39|6471.21|6433.21|6472.14|6434.14|6469.25|6431.25|10
1609628840000|2021-01-02 23:07:20|6470.81|6432.81|6473.03|6435.03|6473.05|6435.05|6469.74|6431.74|10
1609628850000|2021-01-02 23:07:30|6473.67|6435.67|6475.45|6437.45|6475.8|6437.8|6473.67|6435.67|10
1609628860000|2021-01-02 23:07:40|6478.52|6440.52|6482.14|6444.14|6482.14|6444.14|6478.52|6440.52|9
1609628870000|2021-01-02 23:07:50|6482.75|6444.75|6483.26|6445.26|6483.39|6445.39|6482.61|6444.61|10
1609628880000|2021-01-02 23:08:00|6483.35|6445.35|6482.55|6444.55|6483.35|6445.35|6482.33|6444.33|10
1609628890000|2021-01-02 23:08:10|6482.77|6444.77|6472.63|6434.63|6482.77|6444.77|6472.63|6434.63|10
1609628900000|2021-01-02 23:08:20|6472.75|6434.75|6469.78|6431.78|6472.75|6434.75|6469.78|6431.78|10
1609628910000|2021-01-02 23:08:30|6469.86|6431.86|6474.25|6436.25|6474.25|6436.25|6469.56|6431.56|10
1609628920000|2021-01-02 23:08:40|6474.94|6436.94|6476.68|6438.68|6477.03|6439.03|6474.94|6436.94|10
1609628930000|2021-01-02 23:08:50|6477.08|6439.08|6477.58|6439.58|6477.58|6439.58|6477.02|6439.02|10
1609628940000|2021-01-02 23:09:00|6477.69|6439.69|6479|6441|6479|6441|6477.69|6439.69|10
1609628950000|2021-01-02 23:09:10|6478.77|6440.77|6479.56|6441.56|6479.56|6441.56|6478.56|6440.56|10
1609628960000|2021-01-02 23:09:20|6479.15|6441.15|6480.9|6442.9|6480.9|6442.9|6479.13|6441.13|9
1609628970000|2021-01-02 23:09:30|6481.07|6443.07|6482.6|6444.6|6482.6|6444.6|6481.07|6443.07|10
1609628980000|2021-01-02 23:09:40|6482.66|6444.66|6482.67|6444.67|6482.71|6444.71|6482.46|6444.46|10
1609628990000|2021-01-02 23:09:50|6482.7|6444.7|6482.95|6444.95|6484.06|6446.06|6482.48|6444.48|10
1609629000000|2021-01-02 23:10:00|6482.64|6444.64|6478.66|6440.66|6482.64|6444.64|6478.66|6440.66|10
1609629010000|2021-01-02 23:10:10|6478.72|6440.72|6470.01|6432.01|6478.72|6440.72|6470.01|6432.01|10
1609629020000|2021-01-02 23:10:20|6469.75|6431.75|6473.35|6435.35|6473.35|6435.35|6466.79|6428.79|10
1609629030000|2021-01-02 23:10:30|6474|6436|6474.37|6436.37|6474.46|6436.46|6473.62|6435.62|10
1609629040000|2021-01-02 23:10:40|6474.2|6436.2|6474.76|6436.76|6475.01|6437.01|6474.05|6436.05|10
1609629050000|2021-01-02 23:10:50|6474.39|6436.39|6472.63|6434.63|6474.66|6436.66|6471.78|6433.78|10
1609629060000|2021-01-02 23:11:00|6469.71|6431.71|6464.91|6426.91|6472.14|6434.14|6464.84|6426.84|10
1609629070000|2021-01-02 23:11:10|6464.9|6426.9|6457.67|6419.67|6465.34|6427.34|6457.1|6419.1|10
1609629080000|2021-01-02 23:11:20|6458.08|6420.08|6464.47|6426.47|6464.47|6426.47|6457.95|6419.95|9
1609629090000|2021-01-02 23:11:30|6464.49|6426.49|6465.71|6427.71|6465.78|6427.78|6464.2|6426.2|10
1609629100000|2021-01-02 23:11:40|6465.46|6427.46|6471.32|6433.32|6471.32|6433.32|6465.46|6427.46|10
1609629110000|2021-01-02 23:11:50|6471.62|6433.62|6469.6|6431.6|6472.67|6434.67|6469.6|6431.6|10
1609629120000|2021-01-02 23:12:00|6470.58|6432.58|6469.57|6431.57|6470.58|6432.58|6469.44|6431.44|10
1609629130000|2021-01-02 23:12:10|6469|6431|6466.97|6428.97|6469.03|6431.03|6466.74|6428.74|10
1609629140000|2021-01-02 23:12:20|6466.92|6428.92|6464.63|6426.63|6466.92|6428.92|6464.54|6426.54|9
1609629150000|2021-01-02 23:12:30|6464.87|6426.87|6466.51|6428.51|6466.51|6428.51|6464.42|6426.42|10
1609629160000|2021-01-02 23:12:40|6466.63|6428.63|6474.78|6436.78|6474.78|6436.78|6466.63|6428.63|9
1609629170000|2021-01-02 23:12:50|6475.7|6437.7|6476.72|6438.72|6477.64|6439.64|6475.7|6437.7|10
1609629180000|2021-01-02 23:13:00|6476.7|6438.7|6475.31|6437.31|6477.2|6439.2|6475.31|6437.31|9
1609629190000|2021-01-02 23:13:10|6475.45|6437.45|6474.21|6436.21|6475.45|6437.45|6474.21|6436.21|9
1609629200000|2021-01-02 23:13:20|6474.2|6436.2|6474.67|6436.67|6475.55|6437.55|6473.88|6435.88|10
1609629210000|2021-01-02 23:13:30|6474.54|6436.54|6474.69|6436.69|6474.69|6436.69|6473.22|6435.22|10
1609629220000|2021-01-02 23:13:40|6474.07|6436.07|6478.59|6440.59|6478.59|6440.59|6473.96|6435.96|10
1609629230000|2021-01-02 23:13:50|6478.52|6440.52|6479.52|6441.52|6479.55|6441.55|6478.52|6440.52|9
1609629240000|2021-01-02 23:14:00|6479.12|6441.12|6477.79|6439.79|6479.18|6441.18|6477.78|6439.78|10
1609629250000|2021-01-02 23:14:10|6477.84|6439.84|6478.63|6440.63|6478.73|6440.73|6477.84|6439.84|10
1609629260000|2021-01-02 23:14:20|6478.76|6440.76|6479.62|6441.62|6479.62|6441.62|6477.26|6439.26|10
1609629270000|2021-01-02 23:14:30|6479.8|6441.8|6481.25|6443.25|6481.25|6443.25|6479.54|6441.54|10
1609629280000|2021-01-02 23:14:40|6481.55|6443.55|6482.45|6444.45|6482.91|6444.91|6481.18|6443.18|10
1609629290000|2021-01-02 23:14:50|6482.52|6444.52|6483.46|6445.46|6483.46|6445.46|6482.17|6444.17|10
1609629300000|2021-01-02 23:15:00|6483.08|6445.08|6483.58|6445.58|6483.58|6445.58|6482.74|6444.74|10
1609629310000|2021-01-02 23:15:10|6483.56|6445.56|6483.53|6445.53|6483.77|6445.77|6483.29|6445.29|10
1609629320000|2021-01-02 23:15:20|6483.31|6445.31|6481.27|6443.27|6483.74|6445.74|6481.27|6443.27|10
1609629330000|2021-01-02 23:15:30|6481.97|6443.97|6481.63|6443.63|6483.04|6445.04|6481.62|6443.62|10
1609629340000|2021-01-02 23:15:40|6481.57|6443.57|6483.41|6445.41|6483.41|6445.41|6481.57|6443.57|10
1609629350000|2021-01-02 23:15:50|6483.64|6445.64|6481.5|6443.5|6484.85|6446.85|6481.5|6443.5|10
1609629360000|2021-01-02 23:16:00|6481.01|6443.01|6480.22|6442.22|6481.01|6443.01|6479.94|6441.94|9
1609629370000|2021-01-02 23:16:10|6480.07|6442.07|6481.2|6443.2|6481.2|6443.2|6480.07|6442.07|9
1609629380000|2021-01-02 23:16:20|6481.14|6443.14|6481.79|6443.79|6481.79|6443.79|6481.1|6443.1|10
1609629390000|2021-01-02 23:16:30|6482.43|6444.43|6482.5|6444.5|6482.95|6444.95|6482.43|6444.43|9
1609629400000|2021-01-02 23:16:40|6485.89|6447.89|6492.23|6454.23|6492.23|6454.23|6485.77|6447.77|9
1609629410000|2021-01-02 23:16:50|6492.05|6454.05|6492.64|6454.64|6492.94|6454.94|6492.05|6454.05|10
1609629420000|2021-01-02 23:17:00|6492.66|6454.66|6493.53|6455.53|6493.94|6455.94|6492.66|6454.66|10
1609629430000|2021-01-02 23:17:10|6493.73|6455.73|6492.09|6454.09|6493.85|6455.85|6492.09|6454.09|10
1609629440000|2021-01-02 23:17:20|6491.84|6453.84|6492.24|6454.24|6492.59|6454.59|6491.84|6453.84|10
1609629450000|2021-01-02 23:17:30|6492.59|6454.59|6493.6|6455.6|6493.87|6455.87|6492.59|6454.59|9
1609629460000|2021-01-02 23:17:40|6493.73|6455.73|6493.53|6455.53|6493.93|6455.93|6493.47|6455.47|10
1609629470000|2021-01-02 23:17:50|6493.96|6455.96|6493.7|6455.7|6494.03|6456.03|6493.49|6455.49|10
1609629480000|2021-01-02 23:18:00|6493.64|6455.64|6493.46|6455.46|6493.95|6455.95|6493.33|6455.33|10
1609629490000|2021-01-02 23:18:10|6493.28|6455.28|6491.23|6453.23|6493.33|6455.33|6491.23|6453.23|10
1609629500000|2021-01-02 23:18:20|6491.19|6453.19|6486.77|6448.77|6491.19|6453.19|6486.77|6448.77|10
1609629510000|2021-01-02 23:18:30|6486.43|6448.43|6485.12|6447.12|6486.49|6448.49|6485.12|6447.12|10
1609629520000|2021-01-02 23:18:40|6485|6447|6484.85|6446.85|6485.05|6447.05|6484.69|6446.69|9
1609629530000|2021-01-02 23:18:50|6491.9|6453.9|6503.14|6465.14|6503.14|6465.14|6491.9|6453.9|10
1609629540000|2021-01-02 23:19:00|6503.06|6465.06|6504.16|6466.16|6504.16|6466.16|6502.86|6464.86|10
1609629550000|2021-01-02 23:19:10|6504.09|6466.09|6503.91|6465.91|6504.38|6466.38|6502.84|6464.84|10
1609629560000|2021-01-02 23:19:20|6503.86|6465.86|6504.64|6466.64|6504.64|6466.64|6503.53|6465.53|10
1609629570000|2021-01-02 23:19:30|6504.84|6466.84|6504.47|6466.47|6505.13|6467.13|6504.47|6466.47|10
1609629580000|2021-01-02 23:19:40|6504.33|6466.33|6502.23|6464.23|6504.41|6466.41|6502.23|6464.23|10
1609629590000|2021-01-02 23:19:50|6502.08|6464.08|6500.56|6462.56|6502.08|6464.08|6500.37|6462.37|10
1609629600000|2021-01-02 23:20:00|6500.44|6462.44|6499.71|6461.71|6500.48|6462.48|6499.36|6461.36|10
1609629610000|2021-01-02 23:20:10|6499.39|6461.39|6498.85|6460.85|6499.54|6461.54|6498.67|6460.67|9
1609629620000|2021-01-02 23:20:20|6498.61|6460.61|6487.46|6449.46|6498.68|6460.68|6487.46|6449.46|10
1609629630000|2021-01-02 23:20:30|6486.14|6448.14|6481.97|6443.97|6486.14|6448.14|6481.97|6443.97|10
1609629640000|2021-01-02 23:20:40|6481.57|6443.57|6481.44|6443.44|6482.22|6444.22|6480.91|6442.91|10
1609629650000|2021-01-02 23:20:50|6481.9|6443.9|6477.62|6439.62|6481.9|6443.9|6477.62|6439.62|10
1609629660000|2021-01-02 23:21:00|6477.77|6439.77|6477.81|6439.81|6477.81|6439.81|6477.05|6439.05|10
1609629670000|2021-01-02 23:21:10|6478.08|6440.08|6481.2|6443.2|6481.2|6443.2|6478.08|6440.08|10
1609629680000|2021-01-02 23:21:20|6481.06|6443.06|6495.09|6457.09|6495.09|6457.09|6481.06|6443.06|10
1609629690000|2021-01-02 23:21:30|6497.47|6459.47|6496.51|6458.51|6499.77|6461.77|6496.46|6458.46|10
1609629700000|2021-01-02 23:21:40|6496.45|6458.45|6497.95|6459.95|6497.95|6459.95|6495.99|6457.99|10
1609629710000|2021-01-02 23:21:50|6497.58|6459.58|6501.45|6463.45|6501.45|6463.45|6492.73|6454.73|10
1609629720000|2021-01-02 23:22:00|6501.2|6463.2|6495.36|6457.36|6501.2|6463.2|6495.01|6457.01|10
1609629730000|2021-01-02 23:22:10|6495.14|6457.14|6498.09|6460.09|6498.09|6460.09|6495.14|6457.14|10
1609629740000|2021-01-02 23:22:20|6497.66|6459.66|6489.03|6451.03|6498.44|6460.44|6489.03|6451.03|10
1609629750000|2021-01-02 23:22:30|6487.55|6449.55|6492.61|6454.61|6495.06|6457.06|6487.27|6449.27|10
1609629760000|2021-01-02 23:22:40|6496.21|6458.21|6499.42|6461.42|6500.15|6462.15|6496.21|6458.21|10
1609629770000|2021-01-02 23:22:50|6499.76|6461.76|6501.53|6463.53|6501.6|6463.6|6499.76|6461.76|10
1609629780000|2021-01-02 23:23:00|6501.07|6463.07|6503.46|6465.46|6503.58|6465.58|6501.07|6463.07|10
1609629790000|2021-01-02 23:23:10|6504.41|6466.41|6501.42|6463.42|6504.41|6466.41|6501.23|6463.23|10
1609629800000|2021-01-02 23:23:20|6501.79|6463.79|6502.68|6464.68|6503.4|6465.4|6501.66|6463.66|10
1609629810000|2021-01-02 23:23:30|6503.03|6465.03|6502.15|6464.15|6503.03|6465.03|6501.45|6463.45|10
1609629820000|2021-01-02 23:23:40|6502.07|6464.07|6504.79|6466.79|6504.79|6466.79|6501.55|6463.55|10
1609629830000|2021-01-02 23:23:50|6505.35|6467.35|6501.19|6463.19|6506.36|6468.36|6501.19|6463.19|10
1609629840000|2021-01-02 23:24:00|6501.09|6463.09|6497.93|6459.93|6501.09|6463.09|6497.93|6459.93|10
1609629850000|2021-01-02 23:24:10|6498.14|6460.14|6498.05|6460.05|6498.14|6460.14|6497.03|6459.03|10
1609629860000|2021-01-02 23:24:20|6498.5|6460.5|6496.5|6458.5|6498.57|6460.57|6496.5|6458.5|10
1609629870000|2021-01-02 23:24:30|6496.07|6458.07|6492.77|6454.77|6496.07|6458.07|6492.77|6454.77|10
1609629880000|2021-01-02 23:24:40|6492.28|6454.28|6504.53|6466.53|6504.65|6466.65|6491.21|6453.21|10
1609629890000|2021-01-02 23:24:50|6504.64|6466.64|6510.13|6472.13|6510.13|6472.13|6504.64|6466.64|10
1609629900000|2021-01-02 23:25:00|6509.78|6471.78|6511.77|6473.77|6512.2|6474.2|6509.78|6471.78|10
1609629910000|2021-01-02 23:25:10|6511.62|6473.62|6511.3|6473.3|6512.41|6474.41|6511.3|6473.3|10
1609629920000|2021-01-02 23:25:20|6511.2|6473.2|6513.78|6475.78|6513.78|6475.78|6508.93|6470.93|10
1609629930000|2021-01-02 23:25:30|6513.55|6475.55|6511.73|6473.73|6513.78|6475.78|6511.73|6473.73|10
1609629940000|2021-01-02 23:25:40|6508.65|6470.65|6503.13|6465.13|6508.65|6470.65|6503.13|6465.13|10
1609629950000|2021-01-02 23:25:50|6502.8|6464.8|6507.03|6469.03|6507.03|6469.03|6502.31|6464.31|10
1609629960000|2021-01-02 23:26:00|6507.42|6469.42|6511.95|6473.95|6511.95|6473.95|6507.42|6469.42|10
1609629970000|2021-01-02 23:26:10|6512.79|6474.79|6507.36|6469.36|6515.81|6477.81|6507.36|6469.36|10
1609629980000|2021-01-02 23:26:20|6506.74|6468.74|6515.35|6477.35|6515.35|6477.35|6506.22|6468.22|10
1609629990000|2021-01-02 23:26:30|6516.67|6478.67|6513.42|6475.42|6518.81|6480.81|6513.42|6475.42|10
1609630000000|2021-01-02 23:26:40|6512.81|6474.81|6519.53|6481.53|6519.53|6481.53|6512.81|6474.81|10
1609630010000|2021-01-02 23:26:50|6520.04|6482.04|6515.02|6477.02|6520.93|6482.93|6515.02|6477.02|10
1609630020000|2021-01-02 23:27:00|6514.52|6476.52|6522.75|6484.75|6522.75|6484.75|6512.66|6474.66|10
1609630030000|2021-01-02 23:27:10|6522.77|6484.77|6526.04|6488.04|6526.04|6488.04|6522.77|6484.77|10
1609630040000|2021-01-02 23:27:20|6525.57|6487.57|6526.93|6488.93|6526.99|6488.99|6524.9|6486.9|10
1609630050000|2021-01-02 23:27:30|6527.36|6489.36|6526.57|6488.57|6527.91|6489.91|6526.57|6488.57|10
1609630060000|2021-01-02 23:27:40|6525.84|6487.84|6527.81|6489.81|6527.81|6489.81|6525.81|6487.81|10
1609630070000|2021-01-02 23:27:50|6527.66|6489.66|6528.31|6490.31|6528.31|6490.31|6527.15|6489.15|8
1609630080000|2021-01-02 23:28:00|6528.15|6490.15|6528.41|6490.41|6528.41|6490.41|6527.75|6489.75|10
1609630090000|2021-01-02 23:28:10|6529.06|6491.06|6525.2|6487.2|6529.34|6491.34|6525.2|6487.2|10
1609630100000|2021-01-02 23:28:20|6524.55|6486.55|6517.93|6479.93|6524.55|6486.55|6517.93|6479.93|10
1609630110000|2021-01-02 23:28:30|6517.94|6479.94|6509.71|6471.71|6517.94|6479.94|6509.71|6471.71|10
1609630120000|2021-01-02 23:28:40|6508.79|6470.79|6509.56|6471.56|6509.56|6471.56|6507.74|6469.74|10
1609630130000|2021-01-02 23:28:50|6509.86|6471.86|6518.32|6480.32|6518.32|6480.32|6509.86|6471.86|10
1609630140000|2021-01-02 23:29:00|6518.26|6480.26|6521.16|6483.16|6521.73|6483.73|6517.98|6479.98|10
1609630150000|2021-01-02 23:29:10|6521.56|6483.56|6522.66|6484.66|6522.88|6484.88|6521.56|6483.56|10
1609630160000|2021-01-02 23:29:20|6522.18|6484.18|6522.67|6484.67|6522.67|6484.67|6521.89|6483.89|10
1609630170000|2021-01-02 23:29:30|6522.82|6484.82|6524.44|6486.44|6524.53|6486.53|6522.82|6484.82|10
1609630180000|2021-01-02 23:29:40|6523.91|6485.91|6522.87|6484.87|6523.91|6485.91|6522.87|6484.87|10
1609630190000|2021-01-02 23:29:50|6522.77|6484.77|6525.15|6487.15|6525.15|6487.15|6522.77|6484.77|10
1609630200000|2021-01-02 23:30:00|6525.24|6487.24|6524.49|6486.49|6526.1|6488.1|6524.49|6486.49|10
1609630210000|2021-01-02 23:30:10|6520.67|6482.67|6519.9|6481.9|6520.67|6482.67|6516.18|6478.18|10
1609630220000|2021-01-02 23:30:20|6519.95|6481.95|6523.42|6485.42|6524.53|6486.53|6519.58|6481.58|10
1609630230000|2021-01-02 23:30:30|6523.01|6485.01|6521.31|6483.31|6523.01|6485.01|6521.29|6483.29|9
1609630240000|2021-01-02 23:30:40|6521.9|6483.9|6524.37|6486.37|6524.37|6486.37|6521.9|6483.9|10
1609630250000|2021-01-02 23:30:50|6524.53|6486.53|6520.07|6482.07|6525.68|6487.68|6520.07|6482.07|10
1609630260000|2021-01-02 23:31:00|6518.52|6480.52|6519.24|6481.24|6519.24|6481.24|6515.12|6477.12|10
1609630270000|2021-01-02 23:31:10|6520.57|6482.57|6520.1|6482.1|6522.33|6484.33|6519.93|6481.93|10
1609630280000|2021-01-02 23:31:20|6520.03|6482.03|6520.09|6482.09|6520.09|6482.09|6519.09|6481.09|10
1609630290000|2021-01-02 23:31:30|6520.46|6482.46|6521.81|6483.81|6521.81|6483.81|6520.46|6482.46|10
1609630300000|2021-01-02 23:31:40|6521.68|6483.68|6523.5|6485.5|6523.54|6485.54|6521.68|6483.68|9
1609630310000|2021-01-02 23:31:50|6523.44|6485.44|6521.91|6483.91|6523.44|6485.44|6521.69|6483.69|9
1609630320000|2021-01-02 23:32:00|6521.82|6483.82|6523.18|6485.18|6523.18|6485.18|6521.82|6483.82|9
1609630330000|2021-01-02 23:32:10|6523.41|6485.41|6522.32|6484.32|6523.41|6485.41|6522.25|6484.25|10
1609630340000|2021-01-02 23:32:20|6522.27|6484.27|6521.64|6483.64|6522.41|6484.41|6521.41|6483.41|9
1609630350000|2021-01-02 23:32:30|6521.15|6483.15|6513.62|6475.62|6521.15|6483.15|6513.62|6475.62|9
1609630360000|2021-01-02 23:32:40|6513.01|6475.01|6509.77|6471.77|6513.01|6475.01|6509.77|6471.77|10
1609630370000|2021-01-02 23:32:50|6510|6472|6513.91|6475.91|6513.91|6475.91|6509.74|6471.74|10
1609630380000|2021-01-02 23:33:00|6514.16|6476.16|6515.31|6477.31|6515.42|6477.42|6514.16|6476.16|10
1609630390000|2021-01-02 23:33:10|6515.08|6477.08|6512.85|6474.85|6515.35|6477.35|6512.85|6474.85|10
1609630400000|2021-01-02 23:33:20|6512.64|6474.64|6510.35|6472.35|6512.95|6474.95|6510.35|6472.35|10
1609630410000|2021-01-02 23:33:30|6509.19|6471.19|6507.5|6469.5|6509.19|6471.19|6507.24|6469.24|10
1609630420000|2021-01-02 23:33:40|6507.66|6469.66|6512.01|6474.01|6512.01|6474.01|6507.64|6469.64|10
1609630430000|2021-01-02 23:33:50|6512.48|6474.48|6513.38|6475.38|6514.05|6476.05|6512.07|6474.07|9
1609630440000|2021-01-02 23:34:00|6513.27|6475.27|6511.8|6473.8|6513.63|6475.63|6511.8|6473.8|9
1609630450000|2021-01-02 23:34:10|6511.69|6473.69|6514.74|6476.74|6514.74|6476.74|6511.69|6473.69|10
1609630460000|2021-01-02 23:34:20|6514.2|6476.2|6515.19|6477.19|6515.19|6477.19|6514.2|6476.2|10
1609630470000|2021-01-02 23:34:30|6514.98|6476.98|6514.92|6476.92|6515.3|6477.3|6514.47|6476.47|10
1609630480000|2021-01-02 23:34:40|6514.87|6476.87|6514.63|6476.63|6515.47|6477.47|6514.63|6476.63|10
1609630490000|2021-01-02 23:34:50|6514.22|6476.22|6511.73|6473.73|6514.22|6476.22|6511.73|6473.73|10
1609630500000|2021-01-02 23:35:00|6510.7|6472.7|6511.11|6473.11|6511.11|6473.11|6510.1|6472.1|10
1609630510000|2021-01-02 23:35:10|6511.21|6473.21|6515.64|6477.64|6515.64|6477.64|6511.21|6473.21|10
1609630520000|2021-01-02 23:35:20|6514.93|6476.93|6513.45|6475.45|6515.26|6477.26|6513.45|6475.45|10
1609630530000|2021-01-02 23:35:30|6512.59|6474.59|6510.46|6472.46|6512.78|6474.78|6509.17|6471.17|10
1609630540000|2021-01-02 23:35:40|6510.56|6472.56|6511.81|6473.81|6512.41|6474.41|6510.41|6472.41|10
1609630550000|2021-01-02 23:35:50|6512|6474|6512.23|6474.23|6513.11|6475.11|6511.99|6473.99|10
1609630560000|2021-01-02 23:36:00|6512.66|6474.66|6510.26|6472.26|6512.66|6474.66|6510.26|6472.26|10
1609630570000|2021-01-02 23:36:10|6509.73|6471.73|6505.83|6467.83|6509.73|6471.73|6505.83|6467.83|10
1609630580000|2021-01-02 23:36:20|6505|6467|6502.01|6464.01|6505|6467|6501.81|6463.81|10
1609630590000|2021-01-02 23:36:30|6502.28|6464.28|6500.98|6462.98|6502.28|6464.28|6500.98|6462.98|9
1609630600000|2021-01-02 23:36:40|6501.4|6463.4|6503.65|6465.65|6503.65|6465.65|6501.2|6463.2|10
1609630610000|2021-01-02 23:36:50|6503.73|6465.73|6505.6|6467.6|6505.76|6467.76|6503.73|6465.73|10
1609630620000|2021-01-02 23:37:00|6505.4|6467.4|6502.84|6464.84|6505.4|6467.4|6502.84|6464.84|10
1609630630000|2021-01-02 23:37:10|6502.74|6464.74|6505.7|6467.7|6505.87|6467.87|6502.74|6464.74|10
1609630640000|2021-01-02 23:37:20|6506.12|6468.12|6507.6|6469.6|6507.6|6469.6|6506.12|6468.12|10
1609630650000|2021-01-02 23:37:30|6507.55|6469.55|6507.26|6469.26|6508.03|6470.03|6507.2|6469.2|10
1609630660000|2021-01-02 23:37:40|6507.19|6469.19|6505.78|6467.78|6507.19|6469.19|6505.78|6467.78|10
1609630670000|2021-01-02 23:37:50|6505.88|6467.88|6506.46|6468.46|6506.62|6468.62|6505.69|6467.69|10
1609630680000|2021-01-02 23:38:00|6506.41|6468.41|6506.12|6468.12|6507.19|6469.19|6506.12|6468.12|10
1609630690000|2021-01-02 23:38:10|6506.66|6468.66|6506.35|6468.35|6508.91|6470.91|6506.17|6468.17|10
1609630700000|2021-01-02 23:38:20|6506.69|6468.69|6506.1|6468.1|6507.31|6469.31|6505.8|6467.8|10
1609630710000|2021-01-02 23:38:30|6505.56|6467.56|6505.41|6467.41|6505.66|6467.66|6505.3|6467.3|10
1609630720000|2021-01-02 23:38:40|6504.81|6466.81|6506.03|6468.03|6506.21|6468.21|6504.15|6466.15|10
1609630730000|2021-01-02 23:38:50|6506.32|6468.32|6505.43|6467.43|6506.32|6468.32|6504.52|6466.52|10
1609630740000|2021-01-02 23:39:00|6505.51|6467.51|6504.41|6466.41|6505.51|6467.51|6504.41|6466.41|10
1609630750000|2021-01-02 23:39:10|6504.56|6466.56|6502.77|6464.77|6504.88|6466.88|6502.67|6464.67|10
1609630760000|2021-01-02 23:39:20|6503.38|6465.38|6504.33|6466.33|6504.33|6466.33|6503.38|6465.38|9
1609630770000|2021-01-02 23:39:30|6504.51|6466.51|6503.68|6465.68|6504.51|6466.51|6503.68|6465.68|10
1609630780000|2021-01-02 23:39:40|6503.7|6465.7|6505.87|6467.87|6506.57|6468.57|6503.7|6465.7|10
1609630790000|2021-01-02 23:39:50|6505.99|6467.99|6505.97|6467.97|6506.03|6468.03|6505.73|6467.73|10
1609630800000|2021-01-02 23:40:00|6505.75|6467.75|6505.08|6467.08|6505.75|6467.75|6504.82|6466.82|10
1609630810000|2021-01-02 23:40:10|6503.65|6465.65|6503.03|6465.03|6503.65|6465.65|6500.85|6462.85|10
1609630820000|2021-01-02 23:40:20|6504.16|6466.16|6505.08|6467.08|6505.26|6467.26|6504.16|6466.16|10
1609630830000|2021-01-02 23:40:30|6505.37|6467.37|6504.2|6466.2|6505.66|6467.66|6504.2|6466.2|10
1609630840000|2021-01-02 23:40:40|6504.22|6466.22|6502.87|6464.87|6504.22|6466.22|6501.32|6463.32|10
1609630850000|2021-01-02 23:40:50|6502.68|6464.68|6503.81|6465.81|6503.97|6465.97|6502.43|6464.43|10
1609630860000|2021-01-02 23:41:00|6503.63|6465.63|6504.31|6466.31|6504.37|6466.37|6502.45|6464.45|10
1609630870000|2021-01-02 23:41:10|6500.62|6462.62|6497.03|6459.03|6501.2|6463.2|6497.03|6459.03|10
1609630880000|2021-01-02 23:41:20|6497.52|6459.52|6496.41|6458.41|6497.65|6459.65|6495.89|6457.89|10
1609630890000|2021-01-02 23:41:30|6497.12|6459.12|6498.87|6460.87|6498.98|6460.98|6497.1|6459.1|9
1609630900000|2021-01-02 23:41:40|6498.84|6460.84|6505.77|6467.77|6505.77|6467.77|6498.84|6460.84|9
1609630910000|2021-01-02 23:41:50|6506.33|6468.33|6509.07|6471.07|6509.16|6471.16|6506.33|6468.33|10
1609630920000|2021-01-02 23:42:00|6508.97|6470.97|6510.18|6472.18|6510.18|6472.18|6508.97|6470.97|10
1609630930000|2021-01-02 23:42:10|6510.11|6472.11|6511.85|6473.85|6511.85|6473.85|6510.11|6472.11|10
1609630940000|2021-01-02 23:42:20|6511.55|6473.55|6512.05|6474.05|6512.45|6474.45|6511.55|6473.55|10
1609630950000|2021-01-02 23:42:30|6512.31|6474.31|6512.64|6474.64|6513.48|6475.48|6512.31|6474.31|10
1609630960000|2021-01-02 23:42:40|6513.01|6475.01|6512.59|6474.59|6513.01|6475.01|6512.4|6474.4|10
1609630970000|2021-01-02 23:42:50|6512.68|6474.68|6511.31|6473.31|6513.13|6475.13|6511.31|6473.31|10
1609630980000|2021-01-02 23:43:00|6511.3|6473.3|6510.89|6472.89|6511.3|6473.3|6510.31|6472.31|10
1609630990000|2021-01-02 23:43:10|6510.88|6472.88|6512.75|6474.75|6512.83|6474.83|6510.87|6472.87|10
1609631000000|2021-01-02 23:43:20|6512.96|6474.96|6513.96|6475.96|6513.96|6475.96|6512.96|6474.96|10
1609631010000|2021-01-02 23:43:30|6514.33|6476.33|6514.79|6476.79|6514.94|6476.94|6514.33|6476.33|9
1609631020000|2021-01-02 23:43:40|6514.67|6476.67|6515.62|6477.62|6516.04|6478.04|6514.64|6476.64|10
1609631030000|2021-01-02 23:43:50|6515.99|6477.99|6516.26|6478.26|6516.5|6478.5|6515.81|6477.81|10
1609631040000|2021-01-02 23:44:00|6516.52|6478.52|6516.95|6478.95|6517.35|6479.35|6516.37|6478.37|10
1609631050000|2021-01-02 23:44:10|6516.82|6478.82|6515.58|6477.58|6517.09|6479.09|6515.58|6477.58|9
1609631060000|2021-01-02 23:44:20|6515.38|6477.38|6514.22|6476.22|6515.38|6477.38|6514.22|6476.22|10
1609631070000|2021-01-02 23:44:30|6514.32|6476.32|6514.97|6476.97|6514.97|6476.97|6514.03|6476.03|10
1609631080000|2021-01-02 23:44:40|6514.85|6476.85|6514.99|6476.99|6515.13|6477.13|6514.85|6476.85|10
1609631090000|2021-01-02 23:44:50|6514.9|6476.9|6513.94|6475.94|6515.1|6477.1|6513.94|6475.94|9
1609631100000|2021-01-02 23:45:00|6514.52|6476.52|6514.05|6476.05|6514.85|6476.85|6513.71|6475.71|10
1609631110000|2021-01-02 23:45:10|6514.1|6476.1|6514.13|6476.13|6514.5|6476.5|6513.75|6475.75|10
1609631120000|2021-01-02 23:45:20|6513.68|6475.68|6514.38|6476.38|6514.38|6476.38|6513.68|6475.68|10
1609631130000|2021-01-02 23:45:30|6514.7|6476.7|6513.24|6475.24|6514.7|6476.7|6513.16|6475.16|10
1609631140000|2021-01-02 23:45:40|6513.04|6475.04|6514|6476|6514.07|6476.07|6513.04|6475.04|9
1609631150000|2021-01-02 23:45:50|6514.01|6476.01|6514.62|6476.62|6514.62|6476.62|6513.52|6475.52|10
1609631160000|2021-01-02 23:46:00|6514.58|6476.58|6515.66|6477.66|6515.91|6477.91|6514.58|6476.58|10
1609631170000|2021-01-02 23:46:10|6515.97|6477.97|6516.55|6478.55|6516.55|6478.55|6515.49|6477.49|10
1609631180000|2021-01-02 23:46:20|6516.69|6478.69|6517.59|6479.59|6517.59|6479.59|6516.69|6478.69|10
1609631190000|2021-01-02 23:46:30|6517.62|6479.62|6519.96|6481.96|6519.96|6481.96|6517.62|6479.62|10
1609631200000|2021-01-02 23:46:40|6519.83|6481.83|6520.41|6482.41|6520.41|6482.41|6519.82|6481.82|10
1609631210000|2021-01-02 23:46:50|6520.39|6482.39|6517.07|6479.07|6520.39|6482.39|6517.07|6479.07|9
1609631220000|2021-01-02 23:47:00|6515.64|6477.64|6517.34|6479.34|6517.34|6479.34|6515.29|6477.29|10
1609631230000|2021-01-02 23:47:10|6517.36|6479.36|6520.13|6482.13|6520.39|6482.39|6517.36|6479.36|10
1609631240000|2021-01-02 23:47:20|6520.16|6482.16|6519.68|6481.68|6520.16|6482.16|6519.41|6481.41|9
1609631250000|2021-01-02 23:47:30|6519.6|6481.6|6519.22|6481.22|6519.83|6481.83|6519.22|6481.22|10
1609631260000|2021-01-02 23:47:40|6519.32|6481.32|6519.83|6481.83|6519.85|6481.85|6519.32|6481.32|8
1609631270000|2021-01-02 23:47:50|6519.48|6481.48|6514.61|6476.61|6519.5|6481.5|6514.61|6476.61|10
1609631280000|2021-01-02 23:48:00|6513.74|6475.74|6515.08|6477.08|6516.02|6478.02|6513.73|6475.73|10
1609631290000|2021-01-02 23:48:10|6515|6477|6517.05|6479.05|6517.15|6479.15|6514.98|6476.98|10
1609631300000|2021-01-02 23:48:20|6517.33|6479.33|6514.85|6476.85|6517.79|6479.79|6514.08|6476.08|10
1609631310000|2021-01-02 23:48:30|6514.3|6476.3|6518.59|6480.59|6518.59|6480.59|6513.7|6475.7|10
1609631320000|2021-01-02 23:48:40|6518.71|6480.71|6520.97|6482.97|6520.97|6482.97|6518.71|6480.71|10
1609631330000|2021-01-02 23:48:50|6520.73|6482.73|6521.22|6483.22|6521.72|6483.72|6520.62|6482.62|10
1609631340000|2021-01-02 23:49:00|6520.7|6482.7|6521.2|6483.2|6521.25|6483.25|6520.35|6482.35|10
1609631350000|2021-01-02 23:49:10|6521.41|6483.41|6518.92|6480.92|6521.41|6483.41|6518.64|6480.64|10
1609631360000|2021-01-02 23:49:20|6519.08|6481.08|6519.91|6481.91|6519.91|6481.91|6518.58|6480.58|10
1609631370000|2021-01-02 23:49:30|6520.03|6482.03|6519.11|6481.11|6520.04|6482.04|6518.83|6480.83|10
1609631380000|2021-01-02 23:49:40|6518.93|6480.93|6518.4|6480.4|6518.93|6480.93|6518.4|6480.4|10
1609631390000|2021-01-02 23:49:50|6518.04|6480.04|6517.49|6479.49|6518.04|6480.04|6517.48|6479.48|9
1609631400000|2021-01-02 23:50:00|6517.77|6479.77|6517.18|6479.18|6517.77|6479.77|6516.88|6478.88|10
1609631410000|2021-01-02 23:50:10|6517.15|6479.15|6512.53|6474.53|6517.52|6479.52|6512.53|6474.53|9
1609631420000|2021-01-02 23:50:20|6510.09|6472.09|6516.67|6478.67|6516.9|6478.9|6509.48|6471.48|10
1609631430000|2021-01-02 23:50:30|6516.93|6478.93|6516.96|6478.96|6517.11|6479.11|6516.46|6478.46|10
1609631440000|2021-01-02 23:50:40|6517.14|6479.14|6517.84|6479.84|6517.84|6479.84|6516.57|6478.57|10
1609631450000|2021-01-02 23:50:50|6513.48|6475.48|6509.19|6471.19|6513.49|6475.49|6509.04|6471.04|10
1609631460000|2021-01-02 23:51:00|6508.99|6470.99|6509.42|6471.42|6509.42|6471.42|6508.79|6470.79|9
1609631470000|2021-01-02 23:51:10|6510.01|6472.01|6511.3|6473.3|6511.3|6473.3|6509.5|6471.5|10
1609631480000|2021-01-02 23:51:20|6511.65|6473.65|6516.67|6478.67|6516.67|6478.67|6511.65|6473.65|10
1609631490000|2021-01-02 23:51:30|6516.91|6478.91|6522.74|6484.74|6522.74|6484.74|6516.91|6478.91|10
1609631500000|2021-01-02 23:51:40|6523.2|6485.2|6524.37|6486.37|6524.37|6486.37|6523.2|6485.2|9
1609631510000|2021-01-02 23:51:50|6524.63|6486.63|6529.06|6491.06|6529.06|6491.06|6524.6|6486.6|10
1609631520000|2021-01-02 23:52:00|6528.8|6490.8|6527.44|6489.44|6528.8|6490.8|6527.44|6489.44|10
1609631530000|2021-01-02 23:52:10|6527.6|6489.6|6525.24|6487.24|6527.6|6489.6|6525.2|6487.2|10
1609631540000|2021-01-02 23:52:20|6527.28|6489.28|6530.2|6492.2|6530.2|6492.2|6527.28|6489.28|8
1609631550000|2021-01-02 23:52:30|6530.26|6492.26|6527.59|6489.59|6530.81|6492.81|6527.59|6489.59|10
1609631560000|2021-01-02 23:52:40|6525.31|6487.31|6523.41|6485.41|6525.31|6487.31|6523.17|6485.17|10
1609631570000|2021-01-02 23:52:50|6523.36|6485.36|6522.12|6484.12|6525.48|6487.48|6522.12|6484.12|9
1609631580000|2021-01-02 23:53:00|6522.44|6484.44|6525.1|6487.1|6525.1|6487.1|6521.77|6483.77|10
1609631590000|2021-01-02 23:53:10|6526|6488|6528.2|6490.2|6528.2|6490.2|6526|6488|10
1609631600000|2021-01-02 23:53:20|6528.07|6490.07|6527.93|6489.93|6528.18|6490.18|6527.37|6489.37|10
1609631610000|2021-01-02 23:53:30|6528|6490|6525.79|6487.79|6528|6490|6525.79|6487.79|10
1609631620000|2021-01-02 23:53:40|6525.68|6487.68|6521.06|6483.06|6525.68|6487.68|6521.06|6483.06|9
1609631630000|2021-01-02 23:53:50|6520.57|6482.57|6523.47|6485.47|6523.47|6485.47|6520.3|6482.3|10
1609631640000|2021-01-02 23:54:00|6523.32|6485.32|6523.09|6485.09|6523.32|6485.32|6522.77|6484.77|10
1609631650000|2021-01-02 23:54:10|6523.17|6485.17|6522.31|6484.31|6523.17|6485.17|6522.01|6484.01|10
1609631660000|2021-01-02 23:54:20|6522|6484|6522.44|6484.44|6523.61|6485.61|6521.89|6483.89|10
1609631670000|2021-01-02 23:54:30|6522.58|6484.58|6521.41|6483.41|6522.7|6484.7|6521.41|6483.41|9
1609631680000|2021-01-02 23:54:40|6521.35|6483.35|6521.22|6483.22|6521.48|6483.48|6520.62|6482.62|10
1609631690000|2021-01-02 23:54:50|6521.13|6483.13|6521.61|6483.61|6522.36|6484.36|6521.13|6483.13|10
1609631700000|2021-01-02 23:55:00|6521.84|6483.84|6522.65|6484.65|6522.8|6484.8|6521.84|6483.84|10
1609631710000|2021-01-02 23:55:10|6522.74|6484.74|6524.07|6486.07|6524.07|6486.07|6522.74|6484.74|10
1609631720000|2021-01-02 23:55:20|6523.98|6485.98|6524.35|6486.35|6524.57|6486.57|6523.98|6485.98|8
1609631730000|2021-01-02 23:55:30|6524.22|6486.22|6524.55|6486.55|6524.55|6486.55|6523.95|6485.95|10
1609631740000|2021-01-02 23:55:40|6525.12|6487.12|6523.72|6485.72|6525.37|6487.37|6523.72|6485.72|10
1609631750000|2021-01-02 23:55:50|6524.18|6486.18|6525.03|6487.03|6525.03|6487.03|6522.46|6484.46|10
1609631760000|2021-01-02 23:56:00|6525.06|6487.06|6526.66|6488.66|6526.66|6488.66|6525.06|6487.06|10
1609631770000|2021-01-02 23:56:10|6526.92|6488.92|6525.43|6487.43|6527.13|6489.13|6525.43|6487.43|10
1609631780000|2021-01-02 23:56:20|6525.12|6487.12|6526.15|6488.15|6526.17|6488.17|6525.12|6487.12|10
1609631790000|2021-01-02 23:56:30|6525.67|6487.67|6525.57|6487.57|6526.36|6488.36|6525.57|6487.57|10
1609631800000|2021-01-02 23:56:40|6525.59|6487.59|6524.07|6486.07|6526.16|6488.16|6524.07|6486.07|10
1609631810000|2021-01-02 23:56:50|6524.06|6486.06|6524.29|6486.29|6524.29|6486.29|6522.39|6484.39|10
1609631820000|2021-01-02 23:57:00|6524.98|6486.98|6524.02|6486.02|6525.73|6487.73|6524.01|6486.01|10
1609631830000|2021-01-02 23:57:10|6524.43|6486.43|6524.14|6486.14|6524.75|6486.75|6523.03|6485.03|10
1609631840000|2021-01-02 23:57:20|6524.76|6486.76|6526.84|6488.84|6526.84|6488.84|6524.76|6486.76|10
1609631850000|2021-01-02 23:57:30|6527.17|6489.17|6530.8|6492.8|6530.8|6492.8|6527.17|6489.17|10
1609631860000|2021-01-02 23:57:40|6530.83|6492.83|6536.74|6498.74|6536.74|6498.74|6530.27|6492.27|10
1609631870000|2021-01-02 23:57:50|6537.84|6499.84|6539.99|6501.99|6539.99|6501.99|6537.84|6499.84|9
1609631880000|2021-01-02 23:58:00|6539.73|6501.73|6539.63|6501.63|6540.39|6502.39|6539.29|6501.29|10
1609631890000|2021-01-02 23:58:10|6539.54|6501.54|6532.76|6494.76|6539.54|6501.54|6532.76|6494.76|10
1609631900000|2021-01-02 23:58:20|6533.37|6495.37|6535.88|6497.88|6535.88|6497.88|6530.91|6492.91|10
1609631910000|2021-01-02 23:58:30|6535.92|6497.92|6528.15|6490.15|6535.92|6497.92|6528.15|6490.15|9
1609631920000|2021-01-02 23:58:40|6528.11|6490.11|6527.24|6489.24|6528.11|6490.11|6526.07|6488.07|10
1609631930000|2021-01-02 23:58:50|6527.15|6489.15|6526.52|6488.52|6527.16|6489.16|6526.52|6488.52|10
1609631940000|2021-01-02 23:59:00|6526.49|6488.49|6526|6488|6527.27|6489.27|6526|6488|10
1609631950000|2021-01-02 23:59:10|6526.55|6488.55|6524.9|6486.9|6526.55|6488.55|6524.9|6486.9|9
1609631960000|2021-01-02 23:59:20|6525.09|6487.09|6526.47|6488.47|6526.74|6488.74|6525.09|6487.09|10
1609631970000|2021-01-02 23:59:30|6526.53|6488.53|6526.12|6488.12|6526.67|6488.67|6525.74|6487.74|10
1609631980000|2021-01-02 23:59:40|6529.5|6491.5|6533.52|6495.52|6533.52|6495.52|6528.72|6490.72|10
1609631990000|2021-01-02 23:59:50|6533.79|6495.79|6536.03|6498.03|6536.03|6498.03|6533.79|6495.79|10
1609632000000|2021-01-03 00:00:00|6536.1|6498.1|6537.4|6499.4|6537.4|6499.4|6535.99|6497.99|10
1609632010000|2021-01-03 00:00:10|6537.38|6499.38|6537.17|6499.17|6537.67|6499.67|6537.17|6499.17|10
1609632020000|2021-01-03 00:00:20|6536.9|6498.9|6537.69|6499.69|6537.69|6499.69|6536.3|6498.3|10
1609632030000|2021-01-03 00:00:30|6537.51|6499.51|6539.04|6501.04|6539.04|6501.04|6537.51|6499.51|10
1609632040000|2021-01-03 00:00:40|6539.11|6501.11|6539.61|6501.61|6539.62|6501.62|6538.93|6500.93|10
1609632050000|2021-01-03 00:00:50|6539.66|6501.66|6537.48|6499.48|6539.92|6501.92|6537.48|6499.48|10
1609632060000|2021-01-03 00:01:00|6537.31|6499.31|6545.21|6507.21|6545.21|6507.21|6536.63|6498.63|10
1609632070000|2021-01-03 00:01:10|6546.04|6508.04|6544.08|6506.08|6546.04|6508.04|6543.9|6505.9|10
1609632080000|2021-01-03 00:01:20|6543.28|6505.28|6544.85|6506.85|6545.19|6507.19|6543.28|6505.28|10
1609632090000|2021-01-03 00:01:30|6544.68|6506.68|6544.72|6506.72|6545.19|6507.19|6544.4|6506.4|10
1609632100000|2021-01-03 00:01:40|6544.5|6506.5|6547.12|6509.12|6547.12|6509.12|6544.5|6506.5|10
1609632110000|2021-01-03 00:01:50|6547.23|6509.23|6548.42|6510.42|6548.75|6510.75|6547.23|6509.23|10
1609632120000|2021-01-03 00:02:00|6548.4|6510.4|6549.88|6511.88|6550.39|6512.39|6548.02|6510.02|10
1609632130000|2021-01-03 00:02:10|6550.21|6512.21|6550.86|6512.86|6551.64|6513.64|6550.21|6512.21|10
1609632140000|2021-01-03 00:02:20|6551.23|6513.23|6550.89|6512.89|6551.23|6513.23|6550.32|6512.32|10
1609632150000|2021-01-03 00:02:30|6550.63|6512.63|6548.87|6510.87|6550.63|6512.63|6548.23|6510.23|10
1609632160000|2021-01-03 00:02:40|6549.6|6511.6|6549.24|6511.24|6549.88|6511.88|6548.47|6510.47|10
1609632170000|2021-01-03 00:02:50|6550.31|6512.31|6547.65|6509.65|6550.65|6512.65|6547.65|6509.65|9
1609632180000|2021-01-03 00:03:00|6546.93|6508.93|6546.35|6508.35|6546.93|6508.93|6545.37|6507.37|9
1609632190000|2021-01-03 00:03:10|6546.18|6508.18|6547.63|6509.63|6547.94|6509.94|6546.18|6508.18|10
1609632200000|2021-01-03 00:03:20|6547.66|6509.66|6549.45|6511.45|6549.45|6511.45|6547.47|6509.47|10
1609632210000|2021-01-03 00:03:30|6549.5|6511.5|6552.02|6514.02|6552.02|6514.02|6548.92|6510.92|10
1609632220000|2021-01-03 00:03:40|6553.16|6515.16|6555.96|6517.96|6556.8|6518.8|6553.16|6515.16|10
1609632230000|2021-01-03 00:03:50|6556.72|6518.72|6560.44|6522.44|6560.44|6522.44|6556.72|6518.72|9
1609632240000|2021-01-03 00:04:00|6560.27|6522.27|6561.41|6523.41|6561.41|6523.41|6560.27|6522.27|9
1609632250000|2021-01-03 00:04:10|6561.52|6523.52|6560.51|6522.51|6563.37|6525.37|6560.51|6522.51|10
1609632260000|2021-01-03 00:04:20|6559.74|6521.74|6556.46|6518.46|6559.74|6521.74|6555.03|6517.03|10
1609632270000|2021-01-03 00:04:30|6554.79|6516.79|6551.44|6513.44|6555.24|6517.24|6551.44|6513.44|10
1609632280000|2021-01-03 00:04:40|6551.5|6513.5|6556.08|6518.08|6556.08|6518.08|6550.75|6512.75|10
1609632290000|2021-01-03 00:04:50|6556.63|6518.63|6559.53|6521.53|6560.21|6522.21|6556.63|6518.63|10
1609632300000|2021-01-03 00:05:00|6559.46|6521.46|6555.02|6517.02|6559.46|6521.46|6555.02|6517.02|10
1609632310000|2021-01-03 00:05:10|6554.51|6516.51|6554.1|6516.1|6554.54|6516.54|6553.87|6515.87|10
1609632320000|2021-01-03 00:05:20|6554.41|6516.41|6555.78|6517.78|6555.78|6517.78|6554.41|6516.41|10
1609632330000|2021-01-03 00:05:30|6555.95|6517.95|6555.47|6517.47|6555.95|6517.95|6555.4|6517.4|10
1609632340000|2021-01-03 00:05:40|6555.43|6517.43|6552.64|6514.64|6555.44|6517.44|6552.64|6514.64|10
1609632350000|2021-01-03 00:05:50|6552.36|6514.36|6550.56|6512.56|6552.36|6514.36|6550.56|6512.56|9
1609632360000|2021-01-03 00:06:00|6549.81|6511.81|6548.89|6510.89|6549.81|6511.81|6548.73|6510.73|10
1609632370000|2021-01-03 00:06:10|6549.33|6511.33|6549.54|6511.54|6550.18|6512.18|6549.33|6511.33|10
1609632380000|2021-01-03 00:06:20|6548.87|6510.87|6546.85|6508.85|6548.87|6510.87|6546.85|6508.85|10
1609632390000|2021-01-03 00:06:30|6546.68|6508.68|6545.98|6507.98|6547.14|6509.14|6545.95|6507.95|10
1609632400000|2021-01-03 00:06:40|6545.87|6507.87|6543.96|6505.96|6545.87|6507.87|6543.91|6505.91|10
1609632410000|2021-01-03 00:06:50|6543.09|6505.09|6543.18|6505.18|6543.78|6505.78|6543.09|6505.09|10
1609632420000|2021-01-03 00:07:00|6543.22|6505.22|6544.85|6506.85|6545|6507|6542.91|6504.91|10
1609632430000|2021-01-03 00:07:10|6544.72|6506.72|6538.21|6500.21|6545.11|6507.11|6538.21|6500.21|10
1609632440000|2021-01-03 00:07:20|6536.81|6498.81|6538.67|6500.67|6538.67|6500.67|6535.44|6497.44|10
1609632450000|2021-01-03 00:07:30|6539.41|6501.41|6539.17|6501.17|6539.41|6501.41|6538.81|6500.81|10
1609632460000|2021-01-03 00:07:40|6538.98|6500.98|6537.6|6499.6|6539.44|6501.44|6537.6|6499.6|10
1609632470000|2021-01-03 00:07:50|6537.17|6499.17|6536.81|6498.81|6537.63|6499.63|6536.81|6498.81|10
1609632480000|2021-01-03 00:08:00|6536.64|6498.64|6533.02|6495.02|6536.64|6498.64|6531.92|6493.92|10
1609632490000|2021-01-03 00:08:10|6532.94|6494.94|6529.77|6491.77|6533.23|6495.23|6529.77|6491.77|10
1609632500000|2021-01-03 00:08:20|6529.81|6491.81|6529.51|6491.51|6529.9|6491.9|6528.99|6490.99|10
1609632510000|2021-01-03 00:08:30|6529.83|6491.83|6529.63|6491.63|6529.83|6491.83|6528.82|6490.82|10
1609632520000|2021-01-03 00:08:40|6529.69|6491.69|6529.11|6491.11|6529.69|6491.69|6528.19|6490.19|10
1609632530000|2021-01-03 00:08:50|6529.81|6491.81|6534.36|6496.36|6534.36|6496.36|6529.81|6491.81|10
1609632540000|2021-01-03 00:09:00|6534.98|6496.98|6540.47|6502.47|6540.47|6502.47|6534.98|6496.98|10
1609632550000|2021-01-03 00:09:10|6540.62|6502.62|6544.04|6506.04|6544.04|6506.04|6540.5|6502.5|10
1609632560000|2021-01-03 00:09:20|6545.01|6507.01|6546.81|6508.81|6547.05|6509.05|6545.01|6507.01|9
1609632570000|2021-01-03 00:09:30|6547.31|6509.31|6543.47|6505.47|6547.62|6509.62|6543|6505|10
1609632580000|2021-01-03 00:09:40|6544.11|6506.11|6546.9|6508.9|6546.9|6508.9|6544.11|6506.11|10
1609632590000|2021-01-03 00:09:50|6546.11|6508.11|6546.38|6508.38|6546.73|6508.73|6546.01|6508.01|10
1609632600000|2021-01-03 00:10:00|6546.24|6508.24|6545.31|6507.31|6546.54|6508.54|6545.05|6507.05|10
1609632610000|2021-01-03 00:10:10|6544.7|6506.7|6544.1|6506.1|6544.77|6506.77|6544.1|6506.1|10
1609632620000|2021-01-03 00:10:20|6544.44|6506.44|6543.82|6505.82|6544.44|6506.44|6543.82|6505.82|10
1609632630000|2021-01-03 00:10:30|6543.83|6505.83|6542.92|6504.92|6543.83|6505.83|6542.92|6504.92|10
1609632640000|2021-01-03 00:10:40|6542.22|6504.22|6542.43|6504.43|6542.75|6504.75|6542.22|6504.22|10
1609632650000|2021-01-03 00:10:50|6542.46|6504.46|6543.02|6505.02|6543.02|6505.02|6542.26|6504.26|10
1609632660000|2021-01-03 00:11:00|6543.34|6505.34|6544.39|6506.39|6544.39|6506.39|6543.34|6505.34|10
1609632670000|2021-01-03 00:11:10|6544.07|6506.07|6545.57|6507.57|6545.73|6507.73|6544.07|6506.07|10
1609632680000|2021-01-03 00:11:20|6544.96|6506.96|6546.92|6508.92|6547.21|6509.21|6544.81|6506.81|10
1609632690000|2021-01-03 00:11:30|6547.46|6509.46|6550.27|6512.27|6550.27|6512.27|6547.46|6509.46|10
1609632700000|2021-01-03 00:11:40|6550.68|6512.68|6552.32|6514.32|6552.32|6514.32|6550.68|6512.68|9
1609632710000|2021-01-03 00:11:50|6552.74|6514.74|6552.37|6514.37|6553.78|6515.78|6552.34|6514.34|10
1609632720000|2021-01-03 00:12:00|6552.38|6514.38|6549.76|6511.76|6552.38|6514.38|6549.76|6511.76|10
1609632730000|2021-01-03 00:12:10|6549.6|6511.6|6547.22|6509.22|6549.87|6511.87|6547.03|6509.03|10
1609632740000|2021-01-03 00:12:20|6546.79|6508.79|6548.37|6510.37|6549.28|6511.28|6546.79|6508.79|10
1609632750000|2021-01-03 00:12:30|6548.59|6510.59|6550.82|6512.82|6550.82|6512.82|6548.59|6510.59|10
1609632760000|2021-01-03 00:12:40|6550.69|6512.69|6551|6513|6551.23|6513.23|6550.48|6512.48|10
1609632770000|2021-01-03 00:12:50|6551.12|6513.12|6553.28|6515.28|6553.28|6515.28|6551.12|6513.12|10
1609632780000|2021-01-03 00:13:00|6553.22|6515.22|6552.13|6514.13|6553.98|6515.98|6551.86|6513.86|9
1609632790000|2021-01-03 00:13:10|6552.15|6514.15|6550.74|6512.74|6552.7|6514.7|6550.74|6512.74|10
1609632800000|2021-01-03 00:13:20|6550.58|6512.58|6548.22|6510.22|6550.58|6512.58|6547.91|6509.91|10
1609632810000|2021-01-03 00:13:30|6548.01|6510.01|6549.97|6511.97|6549.97|6511.97|6548.01|6510.01|10
1609632820000|2021-01-03 00:13:40|6549.66|6511.66|6549.65|6511.65|6549.98|6511.98|6549.01|6511.01|10
1609632830000|2021-01-03 00:13:50|6549.76|6511.76|6548.72|6510.72|6549.99|6511.99|6548.72|6510.72|10
1609632840000|2021-01-03 00:14:00|6548.57|6510.57|6547.87|6509.87|6549.4|6511.4|6547.87|6509.87|10
1609632850000|2021-01-03 00:14:10|6547.53|6509.53|6547.27|6509.27|6547.53|6509.53|6545.95|6507.95|10
1609632860000|2021-01-03 00:14:20|6547.67|6509.67|6545.92|6507.92|6547.67|6509.67|6545.7|6507.7|10
1609632870000|2021-01-03 00:14:30|6545.22|6507.22|6543.64|6505.64|6545.22|6507.22|6543.1|6505.1|10
1609632880000|2021-01-03 00:14:40|6543.49|6505.49|6540.45|6502.45|6543.49|6505.49|6540.25|6502.25|10
1609632890000|2021-01-03 00:14:50|6539.77|6501.77|6540.47|6502.47|6540.47|6502.47|6538.3|6500.3|10
1609632900000|2021-01-03 00:15:00|6540.49|6502.49|6540.12|6502.12|6540.49|6502.49|6539.63|6501.63|10
1609632910000|2021-01-03 00:15:10|6540.21|6502.21|6543.87|6505.87|6543.87|6505.87|6540.21|6502.21|10
1609632920000|2021-01-03 00:15:20|6544.1|6506.1|6544.66|6506.66|6545.13|6507.13|6544.1|6506.1|10
1609632930000|2021-01-03 00:15:30|6544.71|6506.71|6544.12|6506.12|6544.71|6506.71|6543.17|6505.17|10
1609632940000|2021-01-03 00:15:40|6543.87|6505.87|6542.19|6504.19|6543.87|6505.87|6541.93|6503.93|10
1609632950000|2021-01-03 00:15:50|6542.7|6504.7|6541.14|6503.14|6542.7|6504.7|6540.36|6502.36|10
1609632960000|2021-01-03 00:16:00|6542.1|6504.1|6539.82|6501.82|6542.1|6504.1|6539.12|6501.12|10
1609632970000|2021-01-03 00:16:10|6539.92|6501.92|6540.76|6502.76|6540.82|6502.82|6538.89|6500.89|10
1609632980000|2021-01-03 00:16:20|6540.4|6502.4|6538.38|6500.38|6540.41|6502.41|6538.38|6500.38|10
1609632990000|2021-01-03 00:16:30|6537.95|6499.95|6535.75|6497.75|6538.23|6500.23|6535.67|6497.67|10
1609633000000|2021-01-03 00:16:40|6535.39|6497.39|6534.38|6496.38|6535.39|6497.39|6534.28|6496.28|10
1609633010000|2021-01-03 00:16:50|6534.37|6496.37|6533.93|6495.93|6534.45|6496.45|6533.93|6495.93|10
1609633020000|2021-01-03 00:17:00|6533.87|6495.87|6531.82|6493.82|6533.87|6495.87|6531.82|6493.82|10
1609633030000|2021-01-03 00:17:10|6530.92|6492.92|6529.61|6491.61|6530.92|6492.92|6528.86|6490.86|10
1609633040000|2021-01-03 00:17:20|6529.37|6491.37|6526.09|6488.09|6529.37|6491.37|6526.09|6488.09|10
1609633050000|2021-01-03 00:17:30|6525.7|6487.7|6524.3|6486.3|6525.95|6487.95|6523.66|6485.66|10
1609633060000|2021-01-03 00:17:40|6523.99|6485.99|6523.05|6485.05|6523.99|6485.99|6522.86|6484.86|10
1609633070000|2021-01-03 00:17:50|6522.9|6484.9|6522.48|6484.48|6522.9|6484.9|6522.23|6484.23|10
1609633080000|2021-01-03 00:18:00|6522.18|6484.18|6521.51|6483.51|6522.46|6484.46|6521.15|6483.15|10
1609633090000|2021-01-03 00:18:10|6521.22|6483.22|6518.5|6480.5|6521.22|6483.22|6518.5|6480.5|10
1609633100000|2021-01-03 00:18:20|6518.87|6480.87|6521.04|6483.04|6521.04|6483.04|6518.87|6480.87|10
1609633110000|2021-01-03 00:18:30|6521.16|6483.16|6523.77|6485.77|6523.77|6485.77|6521.13|6483.13|10
1609633120000|2021-01-03 00:18:40|6523.81|6485.81|6525.15|6487.15|6525.15|6487.15|6523.81|6485.81|10
1609633130000|2021-01-03 00:18:50|6525.59|6487.59|6526.09|6488.09|6526.09|6488.09|6524.87|6486.87|10
1609633140000|2021-01-03 00:19:00|6525.89|6487.89|6525.49|6487.49|6525.89|6487.89|6525.08|6487.08|9
1609633150000|2021-01-03 00:19:10|6525.55|6487.55|6523.02|6485.02|6525.55|6487.55|6523.02|6485.02|10
1609633160000|2021-01-03 00:19:20|6522.7|6484.7|6522.52|6484.52|6523.72|6485.72|6522.52|6484.52|10
1609633170000|2021-01-03 00:19:30|6522.6|6484.6|6524.5|6486.5|6524.5|6486.5|6522.21|6484.21|10
1609633180000|2021-01-03 00:19:40|6524.95|6486.95|6525.64|6487.64|6525.64|6487.64|6524.61|6486.61|9
1609633190000|2021-01-03 00:19:50|6525.81|6487.81|6526.74|6488.74|6526.85|6488.85|6525.7|6487.7|9
1609633200000|2021-01-03 00:20:00|6526.63|6488.63|6525.72|6487.72|6526.83|6488.83|6525.72|6487.72|10
1609633210000|2021-01-03 00:20:10|6525.13|6487.13|6524.68|6486.68|6525.14|6487.14|6524.68|6486.68|10
1609633220000|2021-01-03 00:20:20|6524.4|6486.4|6524|6486|6524.46|6486.46|6522.83|6484.83|10
1609633230000|2021-01-03 00:20:30|6523.93|6485.93|6523.99|6485.99|6524.16|6486.16|6523.92|6485.92|10
1609633240000|2021-01-03 00:20:40|6524.04|6486.04|6523.51|6485.51|6524.18|6486.18|6523.51|6485.51|10
1609633250000|2021-01-03 00:20:50|6523.49|6485.49|6523.16|6485.16|6523.49|6485.49|6523.09|6485.09|10
1609633260000|2021-01-03 00:21:00|6523.3|6485.3|6525.6|6487.6|6525.6|6487.6|6522.92|6484.92|10
1609633270000|2021-01-03 00:21:10|6525.81|6487.81|6528.47|6490.47|6528.47|6490.47|6525.81|6487.81|9
1609633280000|2021-01-03 00:21:20|6528.86|6490.86|6529.36|6491.36|6529.77|6491.77|6528.86|6490.86|10
1609633290000|2021-01-03 00:21:30|6528.79|6490.79|6525.58|6487.58|6528.79|6490.79|6525.58|6487.58|10
1609633300000|2021-01-03 00:21:40|6525.11|6487.11|6521.82|6483.82|6525.11|6487.11|6521.82|6483.82|10
1609633310000|2021-01-03 00:21:50|6521.74|6483.74|6522.55|6484.55|6522.75|6484.75|6520.54|6482.54|10
1609633320000|2021-01-03 00:22:00|6522.71|6484.71|6526.94|6488.94|6527.07|6489.07|6522.71|6484.71|10
1609633330000|2021-01-03 00:22:10|6528.34|6490.34|6530.95|6492.95|6530.96|6492.96|6528.21|6490.21|10
1609633340000|2021-01-03 00:22:20|6531.07|6493.07|6531.22|6493.22|6531.22|6493.22|6530.1|6492.1|10
1609633350000|2021-01-03 00:22:30|6531.45|6493.45|6528.48|6490.48|6531.55|6493.55|6528.48|6490.48|10
1609633360000|2021-01-03 00:22:40|6527.96|6489.96|6522.65|6484.65|6527.96|6489.96|6522.65|6484.65|10
1609633370000|2021-01-03 00:22:50|6522.35|6484.35|6527.19|6489.19|6527.4|6489.4|6520.6|6482.6|10
1609633380000|2021-01-03 00:23:00|6527.8|6489.8|6527.17|6489.17|6528.5|6490.5|6527.17|6489.17|10
1609633390000|2021-01-03 00:23:10|6526.87|6488.87|6525.88|6487.88|6527.12|6489.12|6525.88|6487.88|10
1609633400000|2021-01-03 00:23:20|6526.02|6488.02|6524.71|6486.71|6526.02|6488.02|6524.61|6486.61|10
1609633410000|2021-01-03 00:23:30|6524.42|6486.42|6520.41|6482.41|6524.42|6486.42|6519.88|6481.88|10
1609633420000|2021-01-03 00:23:40|6520.02|6482.02|6515.47|6477.47|6520.02|6482.02|6515.47|6477.47|9
1609633430000|2021-01-03 00:23:50|6514.81|6476.81|6515.3|6477.3|6515.75|6477.75|6514.81|6476.81|10
1609633440000|2021-01-03 00:24:00|6518.02|6480.02|6521.4|6483.4|6521.4|6483.4|6516.87|6478.87|10
1609633450000|2021-01-03 00:24:10|6522.13|6484.13|6521.66|6483.66|6524.12|6486.12|6521.56|6483.56|10
1609633460000|2021-01-03 00:24:20|6520.48|6482.48|6518.65|6480.65|6520.48|6482.48|6518.5|6480.5|10
1609633470000|2021-01-03 00:24:30|6518.38|6480.38|6517.29|6479.29|6518.38|6480.38|6516.99|6478.99|10
1609633480000|2021-01-03 00:24:40|6516.57|6478.57|6517.04|6479.04|6519.68|6481.68|6516.57|6478.57|10
1609633490000|2021-01-03 00:24:50|6517.08|6479.08|6514.82|6476.82|6517.08|6479.08|6514.82|6476.82|10
1609633500000|2021-01-03 00:25:00|6514.77|6476.77|6521.1|6483.1|6521.1|6483.1|6514.77|6476.77|10
1609633510000|2021-01-03 00:25:10|6518.99|6480.99|6521.39|6483.39|6521.68|6483.68|6518.99|6480.99|10
1609633520000|2021-01-03 00:25:20|6520.99|6482.99|6520.77|6482.77|6523.64|6485.64|6520.64|6482.64|10
1609633530000|2021-01-03 00:25:30|6521.43|6483.43|6519.99|6481.99|6521.47|6483.47|6519.99|6481.99|10
1609633540000|2021-01-03 00:25:40|6521.75|6483.75|6522.82|6484.82|6522.82|6484.82|6521.06|6483.06|10
1609633550000|2021-01-03 00:25:50|6523.37|6485.37|6524.79|6486.79|6525|6487|6523.37|6485.37|10
1609633560000|2021-01-03 00:26:00|6523.96|6485.96|6521.76|6483.76|6524.13|6486.13|6521.34|6483.34|10
1609633570000|2021-01-03 00:26:10|6521.94|6483.94|6524.84|6486.84|6524.84|6486.84|6521.94|6483.94|10
1609633580000|2021-01-03 00:26:20|6524.78|6486.78|6527.11|6489.11|6527.11|6489.11|6524.78|6486.78|10
1609633590000|2021-01-03 00:26:30|6527.27|6489.27|6524.16|6486.16|6527.67|6489.67|6523.98|6485.98|10
1609633600000|2021-01-03 00:26:40|6523.54|6485.54|6520.75|6482.75|6523.54|6485.54|6520.71|6482.71|10
1609633610000|2021-01-03 00:26:50|6521.03|6483.03|6522.12|6484.12|6522.12|6484.12|6521.03|6483.03|8
1609633620000|2021-01-03 00:27:00|6522.06|6484.06|6525.26|6487.26|6525.26|6487.26|6522.04|6484.04|10
1609633630000|2021-01-03 00:27:10|6526.16|6488.16|6529.43|6491.43|6529.53|6491.53|6526.16|6488.16|10
1609633640000|2021-01-03 00:27:20|6529.36|6491.36|6527.48|6489.48|6530.06|6492.06|6527.48|6489.48|10
1609633650000|2021-01-03 00:27:30|6527.36|6489.36|6522.12|6484.12|6527.36|6489.36|6522.12|6484.12|10
1609633660000|2021-01-03 00:27:40|6521.55|6483.55|6523.08|6485.08|6523.08|6485.08|6520.44|6482.44|10
1609633670000|2021-01-03 00:27:50|6523.3|6485.3|6526.19|6488.19|6526.27|6488.27|6523.3|6485.3|10
1609633680000|2021-01-03 00:28:00|6526.17|6488.17|6526.45|6488.45|6526.45|6488.45|6525.76|6487.76|10
1609633690000|2021-01-03 00:28:10|6526.2|6488.2|6526.73|6488.73|6527.03|6489.03|6526.04|6488.04|10
1609633700000|2021-01-03 00:28:20|6526.53|6488.53|6525.59|6487.59|6526.85|6488.85|6524.83|6486.83|10
1609633710000|2021-01-03 00:28:30|6525.68|6487.68|6527.84|6489.84|6528.11|6490.11|6525.68|6487.68|10
1609633720000|2021-01-03 00:28:40|6527.9|6489.9|6523.14|6485.14|6527.9|6489.9|6523.02|6485.02|10
1609633730000|2021-01-03 00:28:50|6523|6485|6523.22|6485.22|6523.22|6485.22|6521.68|6483.68|9
1609633740000|2021-01-03 00:29:00|6523.57|6485.57|6526.35|6488.35|6526.35|6488.35|6523.57|6485.57|10
1609633750000|2021-01-03 00:29:10|6526.39|6488.39|6526.76|6488.76|6526.83|6488.83|6526.31|6488.31|10
1609633760000|2021-01-03 00:29:20|6526.86|6488.86|6526.45|6488.45|6527.19|6489.19|6526.45|6488.45|10
1609633770000|2021-01-03 00:29:30|6526.7|6488.7|6524.66|6486.66|6526.7|6488.7|6524.33|6486.33|10
1609633780000|2021-01-03 00:29:40|6525.31|6487.31|6528.18|6490.18|6528.49|6490.49|6525.31|6487.31|10
1609633790000|2021-01-03 00:29:50|6528.46|6490.46|6530.1|6492.1|6530.2|6492.2|6528.46|6490.46|10
1609633800000|2021-01-03 00:30:00|6530.15|6492.15|6532.72|6494.72|6532.83|6494.83|6530.14|6492.14|10
1609633810000|2021-01-03 00:30:10|6532.62|6494.62|6533.65|6495.65|6534.58|6496.58|6532.62|6494.62|10
1609633820000|2021-01-03 00:30:20|6533.62|6495.62|6533.83|6495.83|6533.83|6495.83|6533.03|6495.03|9
1609633830000|2021-01-03 00:30:30|6533.66|6495.66|6534.3|6496.3|6534.3|6496.3|6533.61|6495.61|10
1609633840000|2021-01-03 00:30:40|6534.38|6496.38|6534.8|6496.8|6534.95|6496.95|6534.26|6496.26|10
1609633850000|2021-01-03 00:30:50|6534.58|6496.58|6537.38|6499.38|6537.75|6499.75|6534.58|6496.58|10
1609633860000|2021-01-03 00:31:00|6538.33|6500.33|6538.32|6500.32|6538.33|6500.33|6537.03|6499.03|10
1609633870000|2021-01-03 00:31:10|6538.69|6500.69|6541.13|6503.13|6541.13|6503.13|6538.66|6500.66|10
1609633880000|2021-01-03 00:31:20|6541.26|6503.26|6546.93|6508.93|6547.27|6509.27|6541.26|6503.26|10
1609633890000|2021-01-03 00:31:30|6547.25|6509.25|6548.85|6510.85|6550.16|6512.16|6547.25|6509.25|10
1609633900000|2021-01-03 00:31:40|6549.37|6511.37|6548.64|6510.64|6549.37|6511.37|6546.48|6508.48|10
1609633910000|2021-01-03 00:31:50|6549.22|6511.22|6551.41|6513.41|6551.41|6513.41|6549.06|6511.06|10
1609633920000|2021-01-03 00:32:00|6551.14|6513.14|6552.35|6514.35|6552.35|6514.35|6551.14|6513.14|10
1609633930000|2021-01-03 00:32:10|6553.29|6515.29|6552.63|6514.63|6553.29|6515.29|6551.3|6513.3|10
1609633940000|2021-01-03 00:32:20|6553.37|6515.37|6552.7|6514.7|6554.45|6516.45|6552.62|6514.62|10
1609633950000|2021-01-03 00:32:30|6552.55|6514.55|6549.77|6511.77|6552.55|6514.55|6549.77|6511.77|10
1609633960000|2021-01-03 00:32:40|6549.42|6511.42|6551.31|6513.31|6551.56|6513.56|6549.31|6511.31|10
1609633970000|2021-01-03 00:32:50|6551.08|6513.08|6555.48|6517.48|6555.48|6517.48|6551.08|6513.08|10
1609633980000|2021-01-03 00:33:00|6555.47|6517.47|6557.8|6519.8|6558.1|6520.1|6555.47|6517.47|10
1609633990000|2021-01-03 00:33:10|6557.73|6519.73|6552.83|6514.83|6557.73|6519.73|6552.83|6514.83|10
1609634000000|2021-01-03 00:33:20|6552.32|6514.32|6550.16|6512.16|6552.32|6514.32|6550.16|6512.16|10
1609634010000|2021-01-03 00:33:30|6549.56|6511.56|6550.28|6512.28|6550.28|6512.28|6548.53|6510.53|10
1609634020000|2021-01-03 00:33:40|6550.49|6512.49|6549.34|6511.34|6550.49|6512.49|6548.65|6510.65|10
1609634030000|2021-01-03 00:33:50|6549.66|6511.66|6546.03|6508.03|6549.66|6511.66|6545.98|6507.98|10
1609634040000|2021-01-03 00:34:00|6545.99|6507.99|6546.71|6508.71|6546.71|6508.71|6543.24|6505.24|10
1609634050000|2021-01-03 00:34:10|6546.69|6508.69|6547.91|6509.91|6549.05|6511.05|6546.69|6508.69|9
1609634060000|2021-01-03 00:34:20|6546.72|6508.72|6553.45|6515.45|6553.45|6515.45|6546.72|6508.72|10
1609634070000|2021-01-03 00:34:30|6553.97|6515.97|6555|6517|6555|6517|6553.97|6515.97|9
1609634080000|2021-01-03 00:34:40|6555.12|6517.12|6553.96|6515.96|6555.47|6517.47|6553.96|6515.96|9
1609634090000|2021-01-03 00:34:50|6554.13|6516.13|6554.69|6516.69|6554.75|6516.75|6553.3|6515.3|10
1609634100000|2021-01-03 00:35:00|6554.8|6516.8|6553.41|6515.41|6554.8|6516.8|6553.01|6515.01|10
1609634110000|2021-01-03 00:35:10|6553.11|6515.11|6553.02|6515.02|6553.11|6515.11|6552.03|6514.03|10
1609634120000|2021-01-03 00:35:20|6552.86|6514.86|6554|6516|6554|6516|6551.9|6513.9|10
1609634130000|2021-01-03 00:35:30|6554.31|6516.31|6556.69|6518.69|6556.79|6518.79|6554.31|6516.31|10
1609634140000|2021-01-03 00:35:40|6556.09|6518.09|6554.86|6516.86|6556.2|6518.2|6554.86|6516.86|10
1609634150000|2021-01-03 00:35:50|6554.81|6516.81|6553.95|6515.95|6555.4|6517.4|6553.74|6515.74|9
1609634160000|2021-01-03 00:36:00|6553.9|6515.9|6551.2|6513.2|6553.9|6515.9|6551.11|6513.11|10
1609634170000|2021-01-03 00:36:10|6550.9|6512.9|6553.63|6515.63|6553.63|6515.63|6550.9|6512.9|10
1609634180000|2021-01-03 00:36:20|6554.21|6516.21|6549.52|6511.52|6554.4|6516.4|6549.52|6511.52|10
1609634190000|2021-01-03 00:36:30|6549.46|6511.46|6546.85|6508.85|6549.47|6511.47|6546.85|6508.85|10
1609634200000|2021-01-03 00:36:40|6547.16|6509.16|6553.22|6515.22|6553.22|6515.22|6547.16|6509.16|10
1609634210000|2021-01-03 00:36:50|6553.42|6515.42|6556.91|6518.91|6556.99|6518.99|6553.42|6515.42|10
1609634220000|2021-01-03 00:37:00|6557.57|6519.57|6554.18|6516.18|6557.57|6519.57|6554.03|6516.03|10
1609634230000|2021-01-03 00:37:10|6554.11|6516.11|6554.66|6516.66|6554.66|6516.66|6553.48|6515.48|10
1609634240000|2021-01-03 00:37:20|6554.95|6516.95|6559.12|6521.12|6559.12|6521.12|6554.95|6516.95|10
1609634250000|2021-01-03 00:37:30|6559.32|6521.32|6563.4|6525.4|6563.4|6525.4|6559.32|6521.32|10
1609634260000|2021-01-03 00:37:40|6563.08|6525.08|6564.62|6526.62|6564.76|6526.76|6562.81|6524.81|10
1609634270000|2021-01-03 00:37:50|6564.68|6526.68|6561.57|6523.57|6564.71|6526.71|6561.28|6523.28|10
1609634280000|2021-01-03 00:38:00|6563.84|6525.84|6562|6524|6563.84|6525.84|6559.37|6521.37|10
1609634290000|2021-01-03 00:38:10|6562.62|6524.62|6563.06|6525.06|6563.59|6525.59|6562.62|6524.62|9
1609634300000|2021-01-03 00:38:20|6563.28|6525.28|6558.99|6520.99|6563.31|6525.31|6558.99|6520.99|9
1609634310000|2021-01-03 00:38:30|6557.89|6519.89|6558.31|6520.31|6558.34|6520.34|6557.89|6519.89|10
1609634320000|2021-01-03 00:38:40|6558.24|6520.24|6564|6526|6564.68|6526.68|6558.19|6520.19|10
1609634330000|2021-01-03 00:38:50|6564.8|6526.8|6565.87|6527.87|6565.87|6527.87|6564.8|6526.8|10
1609634340000|2021-01-03 00:39:00|6565.72|6527.72|6567.87|6529.87|6567.87|6529.87|6563.5|6525.5|10
1609634350000|2021-01-03 00:39:10|6568.04|6530.04|6568.41|6530.41|6568.41|6530.41|6567.8|6529.8|10
1609634360000|2021-01-03 00:39:20|6568.16|6530.16|6568.69|6530.69|6568.74|6530.74|6568.16|6530.16|10
1609634370000|2021-01-03 00:39:30|6568.64|6530.64|6568.13|6530.13|6568.67|6530.67|6567.98|6529.98|10
1609634380000|2021-01-03 00:39:40|6568.18|6530.18|6568.51|6530.51|6568.73|6530.73|6568.18|6530.18|9
1609634390000|2021-01-03 00:39:50|6568.35|6530.35|6568.94|6530.94|6569.25|6531.25|6568.35|6530.35|10
1609634400000|2021-01-03 00:40:00|6568.82|6530.82|6569.06|6531.06|6569.48|6531.48|6568.71|6530.71|10
1609634410000|2021-01-03 00:40:10|6568.99|6530.99|6567.75|6529.75|6569.54|6531.54|6567.75|6529.75|10
1609634420000|2021-01-03 00:40:20|6567.71|6529.71|6565.84|6527.84|6567.79|6529.79|6565.8|6527.8|10
1609634430000|2021-01-03 00:40:30|6565.93|6527.93|6565.11|6527.11|6565.93|6527.93|6564.79|6526.79|10
1609634440000|2021-01-03 00:40:40|6565.12|6527.12|6564.1|6526.1|6565.12|6527.12|6563.76|6525.76|10
1609634450000|2021-01-03 00:40:50|6563.79|6525.79|6558.13|6520.13|6563.79|6525.79|6558.13|6520.13|9
1609634460000|2021-01-03 00:41:00|6559.32|6521.32|6563.87|6525.87|6563.87|6525.87|6559.32|6521.32|10
1609634470000|2021-01-03 00:41:10|6564.03|6526.03|6564.95|6526.95|6564.95|6526.95|6564.03|6526.03|10
1609634480000|2021-01-03 00:41:20|6564.55|6526.55|6564.43|6526.43|6565.57|6527.57|6564.04|6526.04|10
1609634490000|2021-01-03 00:41:30|6564.32|6526.32|6560.46|6522.46|6564.32|6526.32|6560.12|6522.12|10
1609634500000|2021-01-03 00:41:40|6560.19|6522.19|6561.09|6523.09|6561.09|6523.09|6558.2|6520.2|10
1609634510000|2021-01-03 00:41:50|6560.66|6522.66|6561.41|6523.41|6561.41|6523.41|6560.48|6522.48|10
1609634520000|2021-01-03 00:42:00|6561.75|6523.75|6560.62|6522.62|6563.26|6525.26|6559.61|6521.61|10
1609634530000|2021-01-03 00:42:10|6560.52|6522.52|6563.98|6525.98|6564.04|6526.04|6560.52|6522.52|10
1609634540000|2021-01-03 00:42:20|6564.2|6526.2|6564.83|6526.83|6564.83|6526.83|6563.92|6525.92|10
1609634550000|2021-01-03 00:42:30|6564.63|6526.63|6560.63|6522.63|6565.03|6527.03|6560.63|6522.63|10
1609634560000|2021-01-03 00:42:40|6560.74|6522.74|6563.16|6525.16|6563.16|6525.16|6558.24|6520.24|10
1609634570000|2021-01-03 00:42:50|6563.37|6525.37|6569.83|6531.83|6569.83|6531.83|6563.37|6525.37|10
1609634580000|2021-01-03 00:43:00|6570.22|6532.22|6570.25|6532.25|6570.34|6532.34|6570.01|6532.01|10
1609634590000|2021-01-03 00:43:10|6570.08|6532.08|6571.14|6533.14|6571.18|6533.18|6570.08|6532.08|10
1609634600000|2021-01-03 00:43:20|6571.04|6533.04|6571.07|6533.07|6571.25|6533.25|6570.75|6532.75|10
1609634610000|2021-01-03 00:43:30|6570.85|6532.85|6571.41|6533.41|6571.41|6533.41|6570.85|6532.85|10
1609634620000|2021-01-03 00:43:40|6571.49|6533.49|6573.33|6535.33|6573.33|6535.33|6571.22|6533.22|10
1609634630000|2021-01-03 00:43:50|6573.39|6535.39|6574.15|6536.15|6574.38|6536.38|6573.36|6535.36|10
1609634640000|2021-01-03 00:44:00|6574.05|6536.05|6572.83|6534.83|6574.17|6536.17|6572.83|6534.83|9
1609634650000|2021-01-03 00:44:10|6572.71|6534.71|6572.96|6534.96|6573.49|6535.49|6572.71|6534.71|10
1609634660000|2021-01-03 00:44:20|6572.68|6534.68|6572.34|6534.34|6572.73|6534.73|6572.16|6534.16|10
1609634670000|2021-01-03 00:44:30|6572.33|6534.33|6572.15|6534.15|6572.33|6534.33|6571.62|6533.62|9
1609634680000|2021-01-03 00:44:40|6572.1|6534.1|6571.6|6533.6|6572.52|6534.52|6571.52|6533.52|10
1609634690000|2021-01-03 00:44:50|6571.65|6533.65|6570.06|6532.06|6571.79|6533.79|6570.06|6532.06|10
1609634700000|2021-01-03 00:45:00|6570.34|6532.34|6572.07|6534.07|6572.29|6534.29|6570.34|6532.34|9
1609634710000|2021-01-03 00:45:10|6572.51|6534.51|6574.71|6536.71|6574.71|6536.71|6572.51|6534.51|10
1609634720000|2021-01-03 00:45:20|6574.44|6536.44|6576.3|6538.3|6576.3|6538.3|6574.44|6536.44|10
1609634730000|2021-01-03 00:45:30|6576.28|6538.28|6575.3|6537.3|6576.28|6538.28|6574.95|6536.95|10
1609634740000|2021-01-03 00:45:40|6574.96|6536.96|6575.06|6537.06|6575.43|6537.43|6574.91|6536.91|10
1609634750000|2021-01-03 00:45:50|6574.56|6536.56|6573.62|6535.62|6574.56|6536.56|6573.62|6535.62|9
1609634760000|2021-01-03 00:46:00|6573.18|6535.18|6573|6535|6573.54|6535.54|6572.28|6534.28|9
1609634770000|2021-01-03 00:46:10|6572.9|6534.9|6575.08|6537.08|6575.08|6537.08|6572.9|6534.9|10
1609634780000|2021-01-03 00:46:20|6575.16|6537.16|6574.86|6536.86|6575.33|6537.33|6574.86|6536.86|10
1609634790000|2021-01-03 00:46:30|6574.9|6536.9|6574.04|6536.04|6575.04|6537.04|6574.04|6536.04|10
1609634800000|2021-01-03 00:46:40|6574.2|6536.2|6575.22|6537.22|6575.5|6537.5|6574.2|6536.2|10
1609634810000|2021-01-03 00:46:50|6575.34|6537.34|6576.76|6538.76|6576.76|6538.76|6575.09|6537.09|9
1609634820000|2021-01-03 00:47:00|6576.96|6538.96|6577.86|6539.86|6577.86|6539.86|6576.61|6538.61|10
1609634830000|2021-01-03 00:47:10|6577.83|6539.83|6579.3|6541.3|6579.44|6541.44|6577.83|6539.83|10
1609634840000|2021-01-03 00:47:20|6579.98|6541.98|6582.19|6544.19|6582.19|6544.19|6579.98|6541.98|10
1609634850000|2021-01-03 00:47:30|6581.93|6543.93|6581.72|6543.72|6582.16|6544.16|6581.56|6543.56|10
1609634860000|2021-01-03 00:47:40|6581.35|6543.35|6581.75|6543.75|6582.07|6544.07|6581.35|6543.35|10
1609634870000|2021-01-03 00:47:50|6581.84|6543.84|6582.09|6544.09|6582.32|6544.32|6581.46|6543.46|10
1609634880000|2021-01-03 00:48:00|6582.31|6544.31|6581.79|6543.79|6582.42|6544.42|6581.69|6543.69|10
1609634890000|2021-01-03 00:48:10|6581.73|6543.73|6583.01|6545.01|6583.32|6545.32|6581.73|6543.73|10
1609634900000|2021-01-03 00:48:20|6583.12|6545.12|6580.82|6542.82|6583.12|6545.12|6580.82|6542.82|10
1609634910000|2021-01-03 00:48:30|6580.48|6542.48|6580.11|6542.11|6580.48|6542.48|6580.06|6542.06|10
1609634920000|2021-01-03 00:48:40|6579.81|6541.81|6579.62|6541.62|6579.9|6541.9|6579.02|6541.02|10
1609634930000|2021-01-03 00:48:50|6579.5|6541.5|6580.82|6542.82|6580.82|6542.82|6579.5|6541.5|10
1609634940000|2021-01-03 00:49:00|6580.91|6542.91|6581.92|6543.92|6581.95|6543.95|6580.91|6542.91|10
1609634950000|2021-01-03 00:49:10|6581.46|6543.46|6580.01|6542.01|6581.52|6543.52|6580.01|6542.01|10
1609634960000|2021-01-03 00:49:20|6579.83|6541.83|6575.54|6537.54|6579.83|6541.83|6575.41|6537.41|10
1609634970000|2021-01-03 00:49:30|6575.27|6537.27|6573.93|6535.93|6575.56|6537.56|6573.93|6535.93|10
1609634980000|2021-01-03 00:49:40|6573.91|6535.91|6574.15|6536.15|6574.45|6536.45|6573.91|6535.91|9
1609634990000|2021-01-03 00:49:50|6574.54|6536.54|6575.14|6537.14|6575.14|6537.14|6573.81|6535.81|10
1609635000000|2021-01-03 00:50:00|6574.79|6536.79|6575.16|6537.16|6575.16|6537.16|6574.26|6536.26|9
1609635010000|2021-01-03 00:50:10|6575.22|6537.22|6575.27|6537.27|6575.48|6537.48|6575.22|6537.22|10
1609635020000|2021-01-03 00:50:20|6575.64|6537.64|6576.33|6538.33|6576.33|6538.33|6575.28|6537.28|10
1609635030000|2021-01-03 00:50:30|6576.25|6538.25|6575.8|6537.8|6576.5|6538.5|6575.8|6537.8|9
1609635040000|2021-01-03 00:50:40|6575.95|6537.95|6576.84|6538.84|6577.02|6539.02|6575.95|6537.95|10
1609635050000|2021-01-03 00:50:50|6576.9|6538.9|6578.34|6540.34|6578.34|6540.34|6576.7|6538.7|10
1609635060000|2021-01-03 00:51:00|6578.46|6540.46|6578.01|6540.01|6578.57|6540.57|6578.01|6540.01|10
1609635070000|2021-01-03 00:51:10|6578.2|6540.2|6578.34|6540.34|6578.34|6540.34|6577.21|6539.21|10
1609635080000|2021-01-03 00:51:20|6578.31|6540.31|6579.09|6541.09|6579.24|6541.24|6578.31|6540.31|10
1609635090000|2021-01-03 00:51:30|6579.15|6541.15|6579.04|6541.04|6579.6|6541.6|6578.95|6540.95|10
1609635100000|2021-01-03 00:51:40|6578.64|6540.64|6578.1|6540.1|6578.64|6540.64|6577.91|6539.91|10
1609635110000|2021-01-03 00:51:50|6578.4|6540.4|6580.55|6542.55|6580.8|6542.8|6578.4|6540.4|10
1609635120000|2021-01-03 00:52:00|6580.29|6542.29|6581.89|6543.89|6582.22|6544.22|6580.19|6542.19|10
1609635130000|2021-01-03 00:52:10|6581.5|6543.5|6580.11|6542.11|6581.5|6543.5|6580.11|6542.11|10
1609635140000|2021-01-03 00:52:20|6580.36|6542.36|6576.3|6538.3|6580.36|6542.36|6576.3|6538.3|10
1609635150000|2021-01-03 00:52:30|6576.38|6538.38|6575.44|6537.44|6576.38|6538.38|6575.33|6537.33|10
1609635160000|2021-01-03 00:52:40|6575.42|6537.42|6574.76|6536.76|6575.42|6537.42|6574.37|6536.37|10
1609635170000|2021-01-03 00:52:50|6574.97|6536.97|6574.63|6536.63|6575.16|6537.16|6574.44|6536.44|9
1609635180000|2021-01-03 00:53:00|6574.78|6536.78|6574.52|6536.52|6575.16|6537.16|6574.52|6536.52|10
1609635190000|2021-01-03 00:53:10|6574.35|6536.35|6572.97|6534.97|6574.35|6536.35|6572.78|6534.78|10
1609635200000|2021-01-03 00:53:20|6573.15|6535.15|6573.84|6535.84|6573.84|6535.84|6573.15|6535.15|9
1609635210000|2021-01-03 00:53:30|6573.54|6535.54|6573.37|6535.37|6574.15|6536.15|6573.37|6535.37|10
1609635220000|2021-01-03 00:53:40|6573.41|6535.41|6572.85|6534.85|6573.63|6535.63|6572.85|6534.85|10
1609635230000|2021-01-03 00:53:50|6572.68|6534.68|6572.54|6534.54|6572.86|6534.86|6572.48|6534.48|10
1609635240000|2021-01-03 00:54:00|6572.56|6534.56|6573.11|6535.11|6573.23|6535.23|6572.56|6534.56|9
1609635250000|2021-01-03 00:54:10|6573.32|6535.32|6574.11|6536.11|6574.52|6536.52|6573.32|6535.32|10
1609635260000|2021-01-03 00:54:20|6574.05|6536.05|6574.27|6536.27|6574.27|6536.27|6573.94|6535.94|10
1609635270000|2021-01-03 00:54:30|6574.22|6536.22|6573.9|6535.9|6574.33|6536.33|6573.9|6535.9|9
1609635280000|2021-01-03 00:54:40|6574.14|6536.14|6573.84|6535.84|6574.14|6536.14|6573.62|6535.62|9
1609635290000|2021-01-03 00:54:50|6573.6|6535.6|6573.28|6535.28|6573.6|6535.6|6572.59|6534.59|10
1609635300000|2021-01-03 00:55:00|6573.12|6535.12|6574.12|6536.12|6574.12|6536.12|6573.12|6535.12|10
1609635310000|2021-01-03 00:55:10|6574.54|6536.54|6572.89|6534.89|6574.54|6536.54|6572.72|6534.72|10
1609635320000|2021-01-03 00:55:20|6572.84|6534.84|6572.89|6534.89|6572.89|6534.89|6572.39|6534.39|10
1609635330000|2021-01-03 00:55:30|6573.08|6535.08|6572.75|6534.75|6573.35|6535.35|6572.66|6534.66|9
1609635340000|2021-01-03 00:55:40|6573.2|6535.2|6573.71|6535.71|6574.38|6536.38|6573.2|6535.2|10
1609635350000|2021-01-03 00:55:50|6573.51|6535.51|6572.52|6534.52|6573.7|6535.7|6572.37|6534.37|10
1609635360000|2021-01-03 00:56:00|6572.36|6534.36|6571.77|6533.77|6572.69|6534.69|6571.61|6533.61|9
1609635370000|2021-01-03 00:56:10|6571.85|6533.85|6572.26|6534.26|6572.38|6534.38|6571.85|6533.85|10
1609635380000|2021-01-03 00:56:20|6572.24|6534.24|6571.12|6533.12|6572.24|6534.24|6570.88|6532.88|9
1609635390000|2021-01-03 00:56:30|6570.83|6532.83|6570.07|6532.07|6570.96|6532.96|6569.98|6531.98|10
1609635400000|2021-01-03 00:56:40|6569.94|6531.94|6570.4|6532.4|6570.66|6532.66|6569.94|6531.94|10
1609635410000|2021-01-03 00:56:50|6570.23|6532.23|6569.09|6531.09|6570.23|6532.23|6569.09|6531.09|10
1609635420000|2021-01-03 00:57:00|6569.05|6531.05|6567.74|6529.74|6569.05|6531.05|6567.74|6529.74|10
1609635430000|2021-01-03 00:57:10|6567.32|6529.32|6566.82|6528.82|6567.32|6529.32|6566.61|6528.61|10
1609635440000|2021-01-03 00:57:20|6566.68|6528.68|6569.69|6531.69|6569.69|6531.69|6566.68|6528.68|10
1609635450000|2021-01-03 00:57:30|6569.57|6531.57|6570.93|6532.93|6570.93|6532.93|6569.57|6531.57|10
1609635460000|2021-01-03 00:57:40|6570.81|6532.81|6573.42|6535.42|6573.42|6535.42|6570.81|6532.81|9
1609635470000|2021-01-03 00:57:50|6573.24|6535.24|6572.87|6534.87|6573.59|6535.59|6572.87|6534.87|10
1609635480000|2021-01-03 00:58:00|6572.77|6534.77|6572.09|6534.09|6573.05|6535.05|6572.09|6534.09|10
1609635490000|2021-01-03 00:58:10|6571.98|6533.98|6571.32|6533.32|6572.03|6534.03|6571.32|6533.32|10
1609635500000|2021-01-03 00:58:20|6572.1|6534.1|6572.75|6534.75|6572.75|6534.75|6571.89|6533.89|10
1609635510000|2021-01-03 00:58:30|6572.62|6534.62|6571.65|6533.65|6572.73|6534.73|6571.65|6533.65|10
1609635520000|2021-01-03 00:58:40|6571.24|6533.24|6570.12|6532.12|6571.24|6533.24|6570.12|6532.12|9
1609635530000|2021-01-03 00:58:50|6570.41|6532.41|6570.11|6532.11|6570.66|6532.66|6569.9|6531.9|9
1609635540000|2021-01-03 00:59:00|6570.06|6532.06|6568.27|6530.27|6570.06|6532.06|6568.27|6530.27|10
1609635550000|2021-01-03 00:59:10|6568.52|6530.52|6568.78|6530.78|6568.78|6530.78|6567.82|6529.82|10
1609635560000|2021-01-03 00:59:20|6568.77|6530.77|6568.89|6530.89|6568.98|6530.98|6568.48|6530.48|10
1609635570000|2021-01-03 00:59:30|6569.02|6531.02|6569.41|6531.41|6569.52|6531.52|6568.95|6530.95|10
1609635580000|2021-01-03 00:59:40|6569.51|6531.51|6568.76|6530.76|6569.51|6531.51|6568.76|6530.76|10
1609635590000|2021-01-03 00:59:50|6568.82|6530.82|6567.98|6529.98|6568.82|6530.82|6567.98|6529.98|10
1609635600000|2021-01-03 01:00:00|6567.72|6529.72|6565.85|6527.85|6567.72|6529.72|6565.85|6527.85|8
1609635610000|2021-01-03 01:00:10|6566.01|6528.01|6564.01|6526.01|6566.01|6528.01|6563.97|6525.97|10
1609635620000|2021-01-03 01:00:20|6563.62|6525.62|6562.55|6524.55|6563.76|6525.76|6562.24|6524.24|10
1609635630000|2021-01-03 01:00:30|6562.83|6524.83|6562.55|6524.55|6563.02|6525.02|6562.47|6524.47|10
1609635640000|2021-01-03 01:00:40|6562.02|6524.02|6562.09|6524.09|6562.63|6524.63|6562.02|6524.02|9
1609635650000|2021-01-03 01:00:50|6562.4|6524.4|6561.44|6523.44|6562.4|6524.4|6561.33|6523.33|10
1609635660000|2021-01-03 01:01:00|6561.37|6523.37|6559.58|6521.58|6561.37|6523.37|6559.5|6521.5|10
1609635670000|2021-01-03 01:01:10|6558.88|6520.88|6562.5|6524.5|6562.5|6524.5|6558.88|6520.88|10
1609635680000|2021-01-03 01:01:20|6562.32|6524.32|6560.16|6522.16|6563.41|6525.41|6560.16|6522.16|10
1609635690000|2021-01-03 01:01:30|6560.15|6522.15|6560.12|6522.12|6560.27|6522.27|6559.64|6521.64|10
1609635700000|2021-01-03 01:01:40|6559.93|6521.93|6560.95|6522.95|6560.95|6522.95|6559.93|6521.93|10
1609635710000|2021-01-03 01:01:50|6561.11|6523.11|6565.84|6527.84|6565.84|6527.84|6561.11|6523.11|10
1609635720000|2021-01-03 01:02:00|6566.17|6528.17|6565.57|6527.57|6566.45|6528.45|6565.57|6527.57|9
1609635730000|2021-01-03 01:02:10|6565|6527|6562.65|6524.65|6565|6527|6562.65|6524.65|10
1609635740000|2021-01-03 01:02:20|6562.58|6524.58|6564.18|6526.18|6564.18|6526.18|6561.45|6523.45|10
1609635750000|2021-01-03 01:02:30|6564.34|6526.34|6563.49|6525.49|6564.5|6526.5|6563.13|6525.13|9
1609635760000|2021-01-03 01:02:40|6563.38|6525.38|6565.13|6527.13|6565.13|6527.13|6563.38|6525.38|10
1609635770000|2021-01-03 01:02:50|6565.73|6527.73|6568.14|6530.14|6568.14|6530.14|6565.73|6527.73|10
1609635780000|2021-01-03 01:03:00|6568.19|6530.19|6566.31|6528.31|6568.22|6530.22|6566.31|6528.31|10
1609635790000|2021-01-03 01:03:10|6566.59|6528.59|6563.36|6525.36|6566.72|6528.72|6563.36|6525.36|10
1609635800000|2021-01-03 01:03:20|6563.27|6525.27|6560.96|6522.96|6563.34|6525.34|6560.96|6522.96|8
1609635810000|2021-01-03 01:03:30|6560.29|6522.29|6559.17|6521.17|6560.29|6522.29|6556.33|6518.33|10
1609635820000|2021-01-03 01:03:40|6559.31|6521.31|6562.15|6524.15|6562.41|6524.41|6559.31|6521.31|10
1609635830000|2021-01-03 01:03:50|6561.86|6523.86|6562.56|6524.56|6562.74|6524.74|6561.37|6523.37|10
1609635840000|2021-01-03 01:04:00|6563.16|6525.16|6564.54|6526.54|6564.54|6526.54|6563.01|6525.01|10
1609635850000|2021-01-03 01:04:10|6564.7|6526.7|6567.56|6529.56|6567.58|6529.58|6564.7|6526.7|10
1609635860000|2021-01-03 01:04:20|6567.83|6529.83|6567.75|6529.75|6567.83|6529.83|6567.35|6529.35|10
1609635870000|2021-01-03 01:04:30|6567.32|6529.32|6569.33|6531.33|6569.33|6531.33|6567.11|6529.11|10
1609635880000|2021-01-03 01:04:40|6566.34|6528.34|6560.79|6522.79|6567.01|6529.01|6560.59|6522.59|10
1609635890000|2021-01-03 01:04:50|6560.81|6522.81|6565.47|6527.47|6565.47|6527.47|6560.81|6522.81|10
1609635900000|2021-01-03 01:05:00|6566.59|6528.59|6569.35|6531.35|6569.35|6531.35|6566.59|6528.59|10
1609635910000|2021-01-03 01:05:10|6570.1|6532.1|6571.82|6533.82|6571.82|6533.82|6569.59|6531.59|10
1609635920000|2021-01-03 01:05:20|6571.85|6533.85|6570.38|6532.38|6572.13|6534.13|6570.1|6532.1|10
1609635930000|2021-01-03 01:05:30|6570.55|6532.55|6574.7|6536.7|6575.82|6537.82|6570.55|6532.55|10
1609635940000|2021-01-03 01:05:40|6577.28|6539.28|6574.17|6536.17|6578.24|6540.24|6574.17|6536.17|10
1609635950000|2021-01-03 01:05:50|6573.64|6535.64|6576.13|6538.13|6576.13|6538.13|6572.86|6534.86|9
1609635960000|2021-01-03 01:06:00|6576.39|6538.39|6579.4|6541.4|6579.4|6541.4|6576.39|6538.39|10
1609635970000|2021-01-03 01:06:10|6580.02|6542.02|6579.95|6541.95|6580.82|6542.82|6579.8|6541.8|10
1609635980000|2021-01-03 01:06:20|6579.84|6541.84|6579.56|6541.56|6580.03|6542.03|6579.56|6541.56|10
1609635990000|2021-01-03 01:06:30|6579.45|6541.45|6580.99|6542.99|6580.99|6542.99|6579.45|6541.45|10
1609636000000|2021-01-03 01:06:40|6580.72|6542.72|6582.67|6544.67|6582.67|6544.67|6580.72|6542.72|10
1609636010000|2021-01-03 01:06:50|6583.02|6545.02|6583.4|6545.4|6583.43|6545.43|6583.02|6545.02|10
1609636020000|2021-01-03 01:07:00|6583.93|6545.93|6586.9|6548.9|6586.9|6548.9|6583.93|6545.93|10
1609636030000|2021-01-03 01:07:10|6586.75|6548.75|6588.67|6550.67|6588.81|6550.81|6586.75|6548.75|10
1609636040000|2021-01-03 01:07:20|6588.38|6550.38|6587.75|6549.75|6589.5|6551.5|6587.75|6549.75|10
1609636050000|2021-01-03 01:07:30|6588.31|6550.31|6589.1|6551.1|6589.31|6551.31|6588.31|6550.31|10
1609636060000|2021-01-03 01:07:40|6589.01|6551.01|6590.08|6552.08|6590.11|6552.11|6589.01|6551.01|9
1609636070000|2021-01-03 01:07:50|6590.48|6552.48|6590.35|6552.35|6590.85|6552.85|6590.18|6552.18|10
1609636080000|2021-01-03 01:08:00|6590.7|6552.7|6590.68|6552.68|6591.11|6553.11|6590.54|6552.54|10
1609636090000|2021-01-03 01:08:10|6590.71|6552.71|6591.74|6553.74|6592.06|6554.06|6590.71|6552.71|10
1609636100000|2021-01-03 01:08:20|6591.77|6553.77|6592.17|6554.17|6592.61|6554.61|6591.77|6553.77|10
1609636110000|2021-01-03 01:08:30|6592.38|6554.38|6591.34|6553.34|6593.12|6555.12|6591.34|6553.34|10
1609636120000|2021-01-03 01:08:40|6591.28|6553.28|6590.34|6552.34|6591.28|6553.28|6590.15|6552.15|10
1609636130000|2021-01-03 01:08:50|6590.36|6552.36|6588.93|6550.93|6590.36|6552.36|6588.58|6550.58|10
1609636140000|2021-01-03 01:09:00|6588.77|6550.77|6586.88|6548.88|6588.77|6550.77|6586.66|6548.66|10
1609636150000|2021-01-03 01:09:10|6586.83|6548.83|6586.62|6548.62|6586.83|6548.83|6586.57|6548.57|10
1609636160000|2021-01-03 01:09:20|6586.53|6548.53|6585.8|6547.8|6586.62|6548.62|6585.7|6547.7|10
1609636170000|2021-01-03 01:09:30|6585.68|6547.68|6586.01|6548.01|6586.3|6548.3|6585.67|6547.67|9
1609636180000|2021-01-03 01:09:40|6586.35|6548.35|6586.53|6548.53|6586.69|6548.69|6586.3|6548.3|10
1609636190000|2021-01-03 01:09:50|6586.58|6548.58|6585.17|6547.17|6586.58|6548.58|6585.17|6547.17|9
1609636200000|2021-01-03 01:10:00|6585|6547|6586.4|6548.4|6586.4|6548.4|6585|6547|10
1609636210000|2021-01-03 01:10:10|6587.17|6549.17|6588.51|6550.51|6588.6|6550.6|6587.11|6549.11|10
1609636220000|2021-01-03 01:10:20|6588.58|6550.58|6590.34|6552.34|6590.34|6552.34|6588.56|6550.56|10
1609636230000|2021-01-03 01:10:30|6590.43|6552.43|6589.09|6551.09|6590.55|6552.55|6589.09|6551.09|10
1609636240000|2021-01-03 01:10:40|6589.47|6551.47|6590.82|6552.82|6590.82|6552.82|6588.89|6550.89|10
1609636250000|2021-01-03 01:10:50|6590.96|6552.96|6589.3|6551.3|6591.05|6553.05|6589.3|6551.3|10
1609636260000|2021-01-03 01:11:00|6589.14|6551.14|6588.44|6550.44|6589.16|6551.16|6588.24|6550.24|10
1609636270000|2021-01-03 01:11:10|6588.7|6550.7|6586.92|6548.92|6588.71|6550.71|6586.92|6548.92|10
1609636280000|2021-01-03 01:11:20|6586.87|6548.87|6587.35|6549.35|6587.44|6549.44|6586.87|6548.87|10
1609636290000|2021-01-03 01:11:30|6587.36|6549.36|6587.28|6549.28|6587.71|6549.71|6587.28|6549.28|9
1609636300000|2021-01-03 01:11:40|6587.75|6549.75|6589|6551|6589|6551|6587.7|6549.7|10
1609636310000|2021-01-03 01:11:50|6589.11|6551.11|6590.5|6552.5|6590.5|6552.5|6589.11|6551.11|10
1609636320000|2021-01-03 01:12:00|6590.88|6552.88|6590.21|6552.21|6590.88|6552.88|6589.52|6551.52|10
1609636330000|2021-01-03 01:12:10|6590.59|6552.59|6589.07|6551.07|6590.69|6552.69|6589.07|6551.07|9
1609636340000|2021-01-03 01:12:20|6588.76|6550.76|6588.23|6550.23|6588.76|6550.76|6588.23|6550.23|10
1609636350000|2021-01-03 01:12:30|6587.85|6549.85|6586.94|6548.94|6588.42|6550.42|6586.94|6548.94|10
1609636360000|2021-01-03 01:12:40|6586.22|6548.22|6585.13|6547.13|6586.22|6548.22|6584.97|6546.97|10
1609636370000|2021-01-03 01:12:50|6585.16|6547.16|6585.04|6547.04|6585.16|6547.16|6584.77|6546.77|10
1609636380000|2021-01-03 01:13:00|6584.85|6546.85|6583.77|6545.77|6584.85|6546.85|6583.77|6545.77|10
1609636390000|2021-01-03 01:13:10|6584.11|6546.11|6584.58|6546.58|6584.84|6546.84|6583.99|6545.99|10
1609636400000|2021-01-03 01:13:20|6584.73|6546.73|6582.66|6544.66|6584.73|6546.73|6582.66|6544.66|10
1609636410000|2021-01-03 01:13:30|6582.56|6544.56|6581.98|6543.98|6582.87|6544.87|6581.96|6543.96|10
1609636420000|2021-01-03 01:13:40|6581.81|6543.81|6580.5|6542.5|6581.81|6543.81|6580.3|6542.3|10
1609636430000|2021-01-03 01:13:50|6580.71|6542.71|6580.54|6542.54|6580.87|6542.87|6580.51|6542.51|10
1609636440000|2021-01-03 01:14:00|6580.46|6542.46|6579.69|6541.69|6580.53|6542.53|6579.69|6541.69|9
1609636450000|2021-01-03 01:14:10|6579.72|6541.72|6580.38|6542.38|6580.39|6542.39|6579.44|6541.44|9
1609636460000|2021-01-03 01:14:20|6580.4|6542.4|6580|6542|6580.49|6542.49|6580|6542|10
1609636470000|2021-01-03 01:14:30|6580.04|6542.04|6579.63|6541.63|6580.12|6542.12|6579.63|6541.63|10
1609636480000|2021-01-03 01:14:40|6579.59|6541.59|6577.29|6539.29|6579.59|6541.59|6577.29|6539.29|10
1609636490000|2021-01-03 01:14:50|6577.63|6539.63|6577.72|6539.72|6577.72|6539.72|6577.53|6539.53|8
1609636500000|2021-01-03 01:15:00|6577.66|6539.66|6577.81|6539.81|6577.81|6539.81|6577.54|6539.54|10
1609636510000|2021-01-03 01:15:10|6577.78|6539.78|6577.74|6539.74|6578.11|6540.11|6577.42|6539.42|10
1609636520000|2021-01-03 01:15:20|6578.02|6540.02|6580.27|6542.27|6580.27|6542.27|6578.02|6540.02|10
1609636530000|2021-01-03 01:15:30|6580.43|6542.43|6580.93|6542.93|6581.22|6543.22|6580.41|6542.41|10
1609636540000|2021-01-03 01:15:40|6580.99|6542.99|6582.69|6544.69|6582.69|6544.69|6580.99|6542.99|9
1609636550000|2021-01-03 01:15:50|6582.63|6544.63|6582.78|6544.78|6583.09|6545.09|6582.58|6544.58|10
1609636560000|2021-01-03 01:16:00|6582.94|6544.94|6582.92|6544.92|6583.34|6545.34|6582.72|6544.72|10
1609636570000|2021-01-03 01:16:10|6582.77|6544.77|6582.63|6544.63|6582.99|6544.99|6582.43|6544.43|10
1609636580000|2021-01-03 01:16:20|6582.68|6544.68|6582.28|6544.28|6582.73|6544.73|6582.28|6544.28|9
1609636590000|2021-01-03 01:16:30|6582.32|6544.32|6582.56|6544.56|6582.56|6544.56|6581.96|6543.96|9
1609636600000|2021-01-03 01:16:40|6582.41|6544.41|6583.74|6545.74|6583.74|6545.74|6582.41|6544.41|9
1609636610000|2021-01-03 01:16:50|6583.6|6545.6|6584.35|6546.35|6584.38|6546.38|6583.6|6545.6|10
1609636620000|2021-01-03 01:17:00|6584.21|6546.21|6584.05|6546.05|6584.3|6546.3|6583.9|6545.9|10
1609636630000|2021-01-03 01:17:10|6583.91|6545.91|6583.77|6545.77|6583.99|6545.99|6583.71|6545.71|10
1609636640000|2021-01-03 01:17:20|6583.99|6545.99|6583.83|6545.83|6583.99|6545.99|6583.52|6545.52|10
1609636650000|2021-01-03 01:17:30|6583.66|6545.66|6585.09|6547.09|6585.09|6547.09|6583.64|6545.64|10
1609636660000|2021-01-03 01:17:40|6585.21|6547.21|6586.22|6548.22|6586.24|6548.24|6585.21|6547.21|10
1609636670000|2021-01-03 01:17:50|6586.21|6548.21|6587.5|6549.5|6587.5|6549.5|6586.15|6548.15|10
1609636680000|2021-01-03 01:18:00|6587.92|6549.92|6589.11|6551.11|6589.45|6551.45|6587.92|6549.92|10
1609636690000|2021-01-03 01:18:10|6589.04|6551.04|6589.18|6551.18|6589.42|6551.42|6589.03|6551.03|10
1609636700000|2021-01-03 01:18:20|6589.11|6551.11|6589.11|6551.11|6589.12|6551.12|6588.9|6550.9|10
1609636710000|2021-01-03 01:18:30|6588.95|6550.95|6587.97|6549.97|6588.95|6550.95|6587.73|6549.73|10
1609636720000|2021-01-03 01:18:40|6588.19|6550.19|6592.17|6554.17|6592.17|6554.17|6587.77|6549.77|9
1609636730000|2021-01-03 01:18:50|6593.28|6555.28|6595.45|6557.45|6595.54|6557.54|6593.28|6555.28|10
1609636740000|2021-01-03 01:19:00|6595.44|6557.44|6593.47|6555.47|6595.46|6557.46|6593.38|6555.38|10
1609636750000|2021-01-03 01:19:10|6593.32|6555.32|6593.42|6555.42|6593.42|6555.42|6592.79|6554.79|10
1609636760000|2021-01-03 01:19:20|6593.52|6555.52|6593.74|6555.74|6593.81|6555.81|6593.07|6555.07|10
1609636770000|2021-01-03 01:19:30|6593.75|6555.75|6593.54|6555.54|6594.15|6556.15|6593.48|6555.48|10
1609636780000|2021-01-03 01:19:40|6593.49|6555.49|6592.6|6554.6|6593.51|6555.51|6592.6|6554.6|10
1609636790000|2021-01-03 01:19:50|6592|6554|6591.85|6553.85|6592.7|6554.7|6591.85|6553.85|10
1609636800000|2021-01-03 01:20:00|6591.83|6553.83|6588.79|6550.79|6591.83|6553.83|6587.91|6549.91|10
1609636810000|2021-01-03 01:20:10|6589.13|6551.13|6586.67|6548.67|6589.38|6551.38|6586.67|6548.67|10
1609636820000|2021-01-03 01:20:20|6586.49|6548.49|6584.5|6546.5|6586.49|6548.49|6584.42|6546.42|10
1609636830000|2021-01-03 01:20:30|6584.42|6546.42|6583.31|6545.31|6584.48|6546.48|6583.31|6545.31|10
1609636840000|2021-01-03 01:20:40|6583.38|6545.38|6582.83|6544.83|6583.38|6545.38|6582.83|6544.83|10
1609636850000|2021-01-03 01:20:50|6582.71|6544.71|6582.46|6544.46|6582.71|6544.71|6581.95|6543.95|10
1609636860000|2021-01-03 01:21:00|6582.27|6544.27|6583.12|6545.12|6583.12|6545.12|6582.19|6544.19|10
1609636870000|2021-01-03 01:21:10|6582.85|6544.85|6581.88|6543.88|6582.85|6544.85|6581.88|6543.88|10
1609636880000|2021-01-03 01:21:20|6581.58|6543.58|6585.05|6547.05|6585.05|6547.05|6581.58|6543.58|10
1609636890000|2021-01-03 01:21:30|6585.11|6547.11|6585.55|6547.55|6585.9|6547.9|6584.97|6546.97|10
1609636900000|2021-01-03 01:21:40|6584.08|6546.08|6583.26|6545.26|6584.65|6546.65|6582.85|6544.85|10
1609636910000|2021-01-03 01:21:50|6583.33|6545.33|6582.69|6544.69|6583.49|6545.49|6582.64|6544.64|10
1609636920000|2021-01-03 01:22:00|6582.29|6544.29|6581.56|6543.56|6582.29|6544.29|6581.31|6543.31|9
1609636930000|2021-01-03 01:22:10|6581.15|6543.15|6581.06|6543.06|6581.17|6543.17|6580.76|6542.76|10
1609636940000|2021-01-03 01:22:20|6580.87|6542.87|6583.16|6545.16|6583.16|6545.16|6580.87|6542.87|10
1609636950000|2021-01-03 01:22:30|6580.9|6542.9|6577.75|6539.75|6581.99|6543.99|6577.75|6539.75|10
1609636960000|2021-01-03 01:22:40|6577.72|6539.72|6575.79|6537.79|6577.72|6539.72|6575.79|6537.79|9
1609636970000|2021-01-03 01:22:50|6576.07|6538.07|6577.33|6539.33|6577.33|6539.33|6575.9|6537.9|10
1609636980000|2021-01-03 01:23:00|6577.66|6539.66|6577.31|6539.31|6577.82|6539.82|6577.31|6539.31|10
1609636990000|2021-01-03 01:23:10|6577.64|6539.64|6577.96|6539.96|6578.06|6540.06|6577.64|6539.64|10
1609637000000|2021-01-03 01:23:20|6577.99|6539.99|6579.75|6541.75|6579.82|6541.82|6577.99|6539.99|10
1609637010000|2021-01-03 01:23:30|6579.79|6541.79|6580.03|6542.03|6580.26|6542.26|6579.36|6541.36|10
1609637020000|2021-01-03 01:23:40|6579.84|6541.84|6580.66|6542.66|6580.98|6542.98|6579.84|6541.84|10
1609637030000|2021-01-03 01:23:50|6580.58|6542.58|6580.74|6542.74|6581.16|6543.16|6580.58|6542.58|10
1609637040000|2021-01-03 01:24:00|6580.86|6542.86|6581.21|6543.21|6581.36|6543.36|6580.75|6542.75|10
1609637050000|2021-01-03 01:24:10|6581.33|6543.33|6581.81|6543.81|6582.11|6544.11|6581.33|6543.33|9
1609637060000|2021-01-03 01:24:20|6582.09|6544.09|6582.69|6544.69|6582.69|6544.69|6581.54|6543.54|9
1609637070000|2021-01-03 01:24:30|6582.59|6544.59|6583.24|6545.24|6583.52|6545.52|6582.59|6544.59|8
1609637080000|2021-01-03 01:24:40|6583.33|6545.33|6583.96|6545.96|6584.15|6546.15|6583.19|6545.19|10
1609637090000|2021-01-03 01:24:50|6584.04|6546.04|6583.39|6545.39|6584.17|6546.17|6583.33|6545.33|10
1609637100000|2021-01-03 01:25:00|6583.25|6545.25|6584.12|6546.12|6584.12|6546.12|6583.25|6545.25|10
1609637110000|2021-01-03 01:25:10|6584.61|6546.61|6584.59|6546.59|6584.61|6546.61|6584.41|6546.41|9
1609637120000|2021-01-03 01:25:20|6584.73|6546.73|6585.12|6547.12|6585.12|6547.12|6584.38|6546.38|10
1609637130000|2021-01-03 01:25:30|6585.01|6547.01|6584.07|6546.07|6585.01|6547.01|6584.07|6546.07|10
1609637140000|2021-01-03 01:25:40|6584.22|6546.22|6584.4|6546.4|6584.89|6546.89|6584.22|6546.22|9
1609637150000|2021-01-03 01:25:50|6584.22|6546.22|6586.2|6548.2|6586.2|6548.2|6584.22|6546.22|10
1609637160000|2021-01-03 01:26:00|6586.65|6548.65|6585.96|6547.96|6586.65|6548.65|6585.72|6547.72|10
1609637170000|2021-01-03 01:26:10|6585.73|6547.73|6585.22|6547.22|6585.96|6547.96|6585.22|6547.22|10
1609637180000|2021-01-03 01:26:20|6585.33|6547.33|6584.83|6546.83|6585.82|6547.82|6584.81|6546.81|10
1609637190000|2021-01-03 01:26:30|6584.95|6546.95|6585.82|6547.82|6585.88|6547.88|6584.23|6546.23|10
1609637200000|2021-01-03 01:26:40|6585.37|6547.37|6585.37|6547.37|6585.97|6547.97|6585.2|6547.2|10
1609637210000|2021-01-03 01:26:50|6585.81|6547.81|6586.89|6548.89|6586.89|6548.89|6585.81|6547.81|10
1609637220000|2021-01-03 01:27:00|6587.23|6549.23|6588.07|6550.07|6588.07|6550.07|6585.27|6547.27|10
1609637230000|2021-01-03 01:27:10|6587.18|6549.18|6591.7|6553.7|6591.7|6553.7|6587.09|6549.09|10
1609637240000|2021-01-03 01:27:20|6591.99|6553.99|6591.59|6553.59|6592.22|6554.22|6591.59|6553.59|10
1609637250000|2021-01-03 01:27:30|6591.49|6553.49|6592.34|6554.34|6592.36|6554.36|6591.48|6553.48|10
1609637260000|2021-01-03 01:27:40|6592.37|6554.37|6593.02|6555.02|6593.25|6555.25|6592.35|6554.35|10
1609637270000|2021-01-03 01:27:50|6593.54|6555.54|6592.68|6554.68|6593.54|6555.54|6592.56|6554.56|10
1609637280000|2021-01-03 01:28:00|6592.74|6554.74|6590.19|6552.19|6593.24|6555.24|6590.19|6552.19|10
1609637290000|2021-01-03 01:28:10|6589.02|6551.02|6589.59|6551.59|6589.59|6551.59|6587.58|6549.58|10
1609637300000|2021-01-03 01:28:20|6589.56|6551.56|6590.43|6552.43|6590.55|6552.55|6589.16|6551.16|10
1609637310000|2021-01-03 01:28:30|6590.59|6552.59|6590.61|6552.61|6591.05|6553.05|6590.59|6552.59|9
1609637320000|2021-01-03 01:28:40|6590.72|6552.72|6592.03|6554.03|6592.03|6554.03|6590.67|6552.67|9
1609637330000|2021-01-03 01:28:50|6592|6554|6593|6555|6593|6555|6592|6554|10
1609637340000|2021-01-03 01:29:00|6592.51|6554.51|6591.64|6553.64|6592.63|6554.63|6591.5|6553.5|10
1609637350000|2021-01-03 01:29:10|6591.57|6553.57|6591.36|6553.36|6591.72|6553.72|6591.09|6553.09|10
1609637360000|2021-01-03 01:29:20|6591.37|6553.37|6590.23|6552.23|6591.89|6553.89|6590.23|6552.23|10
1609637370000|2021-01-03 01:29:30|6589.92|6551.92|6589.18|6551.18|6589.92|6551.92|6589.06|6551.06|10
1609637380000|2021-01-03 01:29:40|6589.32|6551.32|6591.14|6553.14|6591.14|6553.14|6589.32|6551.32|10
1609637390000|2021-01-03 01:29:50|6591.25|6553.25|6592.16|6554.16|6592.16|6554.16|6591.25|6553.25|9
1609637400000|2021-01-03 01:30:00|6591.76|6553.76|6593.23|6555.23|6594.48|6556.48|6591.76|6553.76|10
1609637410000|2021-01-03 01:30:10|6593.46|6555.46|6592.74|6554.74|6593.66|6555.66|6592.74|6554.74|10
1609637420000|2021-01-03 01:30:20|6592.79|6554.79|6592.44|6554.44|6592.95|6554.95|6592.44|6554.44|10
1609637430000|2021-01-03 01:30:30|6592.7|6554.7|6592.04|6554.04|6592.7|6554.7|6592.04|6554.04|10
1609637440000|2021-01-03 01:30:40|6592|6554|6591.58|6553.58|6592.24|6554.24|6591.52|6553.52|10
1609637450000|2021-01-03 01:30:50|6591.49|6553.49|6593.12|6555.12|6593.12|6555.12|6590.74|6552.74|10
1609637460000|2021-01-03 01:31:00|6592.98|6554.98|6593.85|6555.85|6593.85|6555.85|6592.98|6554.98|10
1609637470000|2021-01-03 01:31:10|6593.63|6555.63|6589.6|6551.6|6593.93|6555.93|6589.18|6551.18|10
1609637480000|2021-01-03 01:31:20|6589.52|6551.52|6592.43|6554.43|6592.43|6554.43|6589.52|6551.52|10
1609637490000|2021-01-03 01:31:30|6592.33|6554.33|6592.09|6554.09|6592.43|6554.43|6592.09|6554.09|10
1609637500000|2021-01-03 01:31:40|6592.06|6554.06|6591.7|6553.7|6592.06|6554.06|6591.47|6553.47|10
1609637510000|2021-01-03 01:31:50|6591.19|6553.19|6590.13|6552.13|6591.19|6553.19|6590.13|6552.13|10
1609637520000|2021-01-03 01:32:00|6590.05|6552.05|6590.11|6552.11|6590.48|6552.48|6589.74|6551.74|10
1609637530000|2021-01-03 01:32:10|6590.1|6552.1|6587.36|6549.36|6590.29|6552.29|6587.36|6549.36|10
1609637540000|2021-01-03 01:32:20|6587.98|6549.98|6586.31|6548.31|6587.98|6549.98|6586.31|6548.31|9
1609637550000|2021-01-03 01:32:30|6586.22|6548.22|6585.82|6547.82|6586.22|6548.22|6585.8|6547.8|9
1609637560000|2021-01-03 01:32:40|6585.94|6547.94|6587.16|6549.16|6588.97|6550.97|6585.94|6547.94|10
1609637570000|2021-01-03 01:32:50|6586.8|6548.8|6588.25|6550.25|6588.25|6550.25|6586.8|6548.8|10
1609637580000|2021-01-03 01:33:00|6588.5|6550.5|6586.64|6548.64|6588.71|6550.71|6586.64|6548.64|9
1609637590000|2021-01-03 01:33:10|6586.91|6548.91|6587.6|6549.6|6587.65|6549.65|6586.91|6548.91|9
1609637600000|2021-01-03 01:33:20|6587.8|6549.8|6588.26|6550.26|6588.26|6550.26|6587.8|6549.8|10
1609637610000|2021-01-03 01:33:30|6589.31|6551.31|6591.48|6553.48|6591.48|6553.48|6589.31|6551.31|10
1609637620000|2021-01-03 01:33:40|6591.44|6553.44|6592.34|6554.34|6592.4|6554.4|6591.44|6553.44|10
1609637630000|2021-01-03 01:33:50|6592.36|6554.36|6592.51|6554.51|6592.51|6554.51|6592.01|6554.01|9
1609637640000|2021-01-03 01:34:00|6592.69|6554.69|6592.96|6554.96|6592.97|6554.97|6592.48|6554.48|10
1609637650000|2021-01-03 01:34:10|6593.42|6555.42|6594.6|6556.6|6594.6|6556.6|6593.32|6555.32|10
1609637660000|2021-01-03 01:34:20|6594.75|6556.75|6593.77|6555.77|6595.01|6557.01|6593.77|6555.77|10
1609637670000|2021-01-03 01:34:30|6593.24|6555.24|6591.96|6553.96|6593.24|6555.24|6591.42|6553.42|9
1609637680000|2021-01-03 01:34:40|6592.14|6554.14|6594.16|6556.16|6594.28|6556.28|6592.05|6554.05|9
1609637690000|2021-01-03 01:34:50|6593.65|6555.65|6593.09|6555.09|6593.65|6555.65|6592.93|6554.93|10
1609637700000|2021-01-03 01:35:00|6592.83|6554.83|6593.86|6555.86|6593.86|6555.86|6592.83|6554.83|10
1609637710000|2021-01-03 01:35:10|6593.97|6555.97|6594.21|6556.21|6594.23|6556.23|6593.79|6555.79|9
1609637720000|2021-01-03 01:35:20|6594.23|6556.23|6595.32|6557.32|6595.32|6557.32|6594.08|6556.08|10
1609637730000|2021-01-03 01:35:30|6595.52|6557.52|6595.92|6557.92|6596|6558|6595.52|6557.52|9
1609637740000|2021-01-03 01:35:40|6595.79|6557.79|6596.46|6558.46|6596.54|6558.54|6595.79|6557.79|10
1609637750000|2021-01-03 01:35:50|6596.53|6558.53|6595.67|6557.67|6596.53|6558.53|6595.67|6557.67|10
1609637760000|2021-01-03 01:36:00|6595.38|6557.38|6595.01|6557.01|6595.38|6557.38|6595.01|6557.01|10
1609637770000|2021-01-03 01:36:10|6594.93|6556.93|6592.39|6554.39|6594.93|6556.93|6592.39|6554.39|10
1609637780000|2021-01-03 01:36:20|6592.12|6554.12|6591.35|6553.35|6592.13|6554.13|6591.35|6553.35|8
1609637790000|2021-01-03 01:36:30|6591.22|6553.22|6592.2|6554.2|6592.2|6554.2|6591.04|6553.04|10
1609637800000|2021-01-03 01:36:40|6592.66|6554.66|6594.13|6556.13|6594.13|6556.13|6592.66|6554.66|10
1609637810000|2021-01-03 01:36:50|6594.14|6556.14|6596.33|6558.33|6596.33|6558.33|6594.14|6556.14|10
1609637820000|2021-01-03 01:37:00|6596.43|6558.43|6596.39|6558.39|6596.73|6558.73|6596.32|6558.32|10
1609637830000|2021-01-03 01:37:10|6596.27|6558.27|6595.77|6557.77|6596.28|6558.28|6595.72|6557.72|10
1609637840000|2021-01-03 01:37:20|6595.82|6557.82|6593.7|6555.7|6596.08|6558.08|6593.52|6555.52|10
1609637850000|2021-01-03 01:37:30|6593.44|6555.44|6593.28|6555.28|6594.03|6556.03|6593.28|6555.28|10
1609637860000|2021-01-03 01:37:40|6593.53|6555.53|6594.19|6556.19|6594.46|6556.46|6593.53|6555.53|10
1609637870000|2021-01-03 01:37:50|6594.43|6556.43|6595.2|6557.2|6595.49|6557.49|6594.16|6556.16|10
1609637880000|2021-01-03 01:38:00|6594.91|6556.91|6595.16|6557.16|6595.16|6557.16|6594.21|6556.21|10
1609637890000|2021-01-03 01:38:10|6595.5|6557.5|6598.58|6560.58|6598.58|6560.58|6595.5|6557.5|10
1609637900000|2021-01-03 01:38:20|6599.45|6561.45|6602.02|6564.02|6602.02|6564.02|6599.45|6561.45|10
1609637910000|2021-01-03 01:38:30|6602.07|6564.07|6602.03|6564.03|6602.33|6564.33|6601.44|6563.44|10
1609637920000|2021-01-03 01:38:40|6602|6564|6601.45|6563.45|6602|6564|6601.28|6563.28|10
1609637930000|2021-01-03 01:38:50|6601.24|6563.24|6601.31|6563.31|6601.43|6563.43|6601.01|6563.01|10
1609637940000|2021-01-03 01:39:00|6601.32|6563.32|6600.39|6562.39|6601.32|6563.32|6600.19|6562.19|10
1609637950000|2021-01-03 01:39:10|6600.16|6562.16|6601.16|6563.16|6601.16|6563.16|6600.16|6562.16|10
1609637960000|2021-01-03 01:39:20|6601.09|6563.09|6598.95|6560.95|6601.09|6563.09|6598.95|6560.95|10
1609637970000|2021-01-03 01:39:30|6598.47|6560.47|6597.34|6559.34|6598.47|6560.47|6597.34|6559.34|9
1609637980000|2021-01-03 01:39:40|6597.39|6559.39|6597.51|6559.51|6597.68|6559.68|6597.38|6559.38|10
1609637990000|2021-01-03 01:39:50|6597.89|6559.89|6598.31|6560.31|6598.31|6560.31|6597.57|6559.57|9
1609638000000|2021-01-03 01:40:00|6597.49|6559.49|6596.68|6558.68|6597.49|6559.49|6596.39|6558.39|10
1609638010000|2021-01-03 01:40:10|6596.29|6558.29|6595.9|6557.9|6596.35|6558.35|6595.48|6557.48|10
1609638020000|2021-01-03 01:40:20|6596.05|6558.05|6594.34|6556.34|6596.05|6558.05|6594.34|6556.34|10
1609638030000|2021-01-03 01:40:30|6594.42|6556.42|6594.26|6556.26|6594.7|6556.7|6594.15|6556.15|10
1609638040000|2021-01-03 01:40:40|6594|6556|6592.65|6554.65|6594|6556|6592.65|6554.65|10
1609638050000|2021-01-03 01:40:50|6592.79|6554.79|6593.24|6555.24|6593.34|6555.34|6591.44|6553.44|10
1609638060000|2021-01-03 01:41:00|6592.99|6554.99|6592.97|6554.97|6593.03|6555.03|6592.37|6554.37|10
1609638070000|2021-01-03 01:41:10|6592.92|6554.92|6596.29|6558.29|6596.52|6558.52|6592.84|6554.84|10
1609638080000|2021-01-03 01:41:20|6596.39|6558.39|6596.9|6558.9|6596.9|6558.9|6596.01|6558.01|10
1609638090000|2021-01-03 01:41:30|6597.15|6559.15|6596.44|6558.44|6597.49|6559.49|6596.44|6558.44|10
1609638100000|2021-01-03 01:41:40|6596.59|6558.59|6595.52|6557.52|6596.59|6558.59|6595.52|6557.52|10
1609638110000|2021-01-03 01:41:50|6595.45|6557.45|6596.6|6558.6|6596.6|6558.6|6595.23|6557.23|10
1609638120000|2021-01-03 01:42:00|6596.91|6558.91|6597.11|6559.11|6597.36|6559.36|6596.48|6558.48|10
1609638130000|2021-01-03 01:42:10|6596.84|6558.84|6594.41|6556.41|6596.84|6558.84|6594.25|6556.25|10
1609638140000|2021-01-03 01:42:20|6594.28|6556.28|6592.07|6554.07|6594.28|6556.28|6592.07|6554.07|10
1609638150000|2021-01-03 01:42:30|6591.41|6553.41|6588.74|6550.74|6591.41|6553.41|6588.74|6550.74|10
1609638160000|2021-01-03 01:42:40|6588.72|6550.72|6587.53|6549.53|6588.72|6550.72|6587.53|6549.53|10
1609638170000|2021-01-03 01:42:50|6587.29|6549.29|6588.12|6550.12|6588.19|6550.19|6587.29|6549.29|10
1609638180000|2021-01-03 01:43:00|6587.9|6549.9|6587.21|6549.21|6587.9|6549.9|6587.09|6549.09|10
1609638190000|2021-01-03 01:43:10|6587.46|6549.46|6587.58|6549.58|6587.73|6549.73|6587.44|6549.44|10
1609638200000|2021-01-03 01:43:20|6587.47|6549.47|6586.42|6548.42|6587.51|6549.51|6586.01|6548.01|10
1609638210000|2021-01-03 01:43:30|6586.26|6548.26|6585.06|6547.06|6586.45|6548.45|6584.81|6546.81|9
1609638220000|2021-01-03 01:43:40|6585.2|6547.2|6584.69|6546.69|6585.2|6547.2|6584.48|6546.48|10
1609638230000|2021-01-03 01:43:50|6585.01|6547.01|6583.52|6545.52|6585.01|6547.01|6583.52|6545.52|10
1609638240000|2021-01-03 01:44:00|6583.35|6545.35|6580.98|6542.98|6583.35|6545.35|6580.98|6542.98|10
1609638250000|2021-01-03 01:44:10|6581.32|6543.32|6578.73|6540.73|6581.41|6543.41|6577.36|6539.36|10
1609638260000|2021-01-03 01:44:20|6577.82|6539.82|6574.87|6536.87|6577.82|6539.82|6574.35|6536.35|10
1609638270000|2021-01-03 01:44:30|6575.39|6537.39|6576.77|6538.77|6576.77|6538.77|6575.38|6537.38|10
1609638280000|2021-01-03 01:44:40|6575.45|6537.45|6575.04|6537.04|6575.45|6537.45|6574.43|6536.43|10
1609638290000|2021-01-03 01:44:50|6574.71|6536.71|6574.6|6536.6|6575.28|6537.28|6574.57|6536.57|10
1609638300000|2021-01-03 01:45:00|6574.43|6536.43|6578.23|6540.23|6578.23|6540.23|6574.37|6536.37|10
1609638310000|2021-01-03 01:45:10|6578.85|6540.85|6581.68|6543.68|6581.68|6543.68|6578.85|6540.85|10
1609638320000|2021-01-03 01:45:20|6581.83|6543.83|6583.22|6545.22|6583.22|6545.22|6581.78|6543.78|10
1609638330000|2021-01-03 01:45:30|6583.31|6545.31|6585.36|6547.36|6585.42|6547.42|6583.31|6545.31|10
1609638340000|2021-01-03 01:45:40|6585.37|6547.37|6585.77|6547.77|6586.03|6548.03|6585.37|6547.37|9
1609638350000|2021-01-03 01:45:50|6585.72|6547.72|6585.73|6547.73|6585.94|6547.94|6585.53|6547.53|10
1609638360000|2021-01-03 01:46:00|6585.76|6547.76|6585.04|6547.04|6585.8|6547.8|6582.99|6544.99|10
1609638370000|2021-01-03 01:46:10|6585.01|6547.01|6586.62|6548.62|6586.62|6548.62|6585.01|6547.01|10
1609638380000|2021-01-03 01:46:20|6587.26|6549.26|6588.23|6550.23|6588.23|6550.23|6587.13|6549.13|10
1609638390000|2021-01-03 01:46:30|6588.22|6550.22|6588.01|6550.01|6588.4|6550.4|6586.22|6548.22|10
1609638400000|2021-01-03 01:46:40|6588.04|6550.04|6587.07|6549.07|6588.21|6550.21|6587.07|6549.07|10
1609638410000|2021-01-03 01:46:50|6587.24|6549.24|6588.37|6550.37|6588.37|6550.37|6587.12|6549.12|10
1609638420000|2021-01-03 01:47:00|6589.06|6551.06|6591.26|6553.26|6591.26|6553.26|6589.06|6551.06|10
1609638430000|2021-01-03 01:47:10|6591.35|6553.35|6592.11|6554.11|6592.3|6554.3|6591.32|6553.32|10
1609638440000|2021-01-03 01:47:20|6592.15|6554.15|6593.22|6555.22|6593.78|6555.78|6592.15|6554.15|10
1609638450000|2021-01-03 01:47:30|6593.76|6555.76|6592.55|6554.55|6593.76|6555.76|6592.55|6554.55|10
1609638460000|2021-01-03 01:47:40|6592.57|6554.57|6592.16|6554.16|6592.8|6554.8|6591.99|6553.99|9
1609638470000|2021-01-03 01:47:50|6592.32|6554.32|6591.84|6553.84|6592.32|6554.32|6591.37|6553.37|10
1609638480000|2021-01-03 01:48:00|6591.87|6553.87|6592.11|6554.11|6592.61|6554.61|6591.87|6553.87|9
1609638490000|2021-01-03 01:48:10|6592.07|6554.07|6590.01|6552.01|6592.07|6554.07|6590.01|6552.01|10
1609638500000|2021-01-03 01:48:20|6590.13|6552.13|6590.12|6552.12|6590.67|6552.67|6589.18|6551.18|10
1609638510000|2021-01-03 01:48:30|6588.1|6550.1|6586.71|6548.71|6588.24|6550.24|6586.71|6548.71|10
1609638520000|2021-01-03 01:48:40|6586.75|6548.75|6584.24|6546.24|6586.75|6548.75|6584.24|6546.24|10
1609638530000|2021-01-03 01:48:50|6583.33|6545.33|6586.17|6548.17|6586.43|6548.43|6582.74|6544.74|10
1609638540000|2021-01-03 01:49:00|6583.52|6545.52|6584.89|6546.89|6587.43|6549.43|6582.28|6544.28|10
1609638550000|2021-01-03 01:49:10|6584.34|6546.34|6582.26|6544.26|6584.34|6546.34|6582.26|6544.26|10
1609638560000|2021-01-03 01:49:20|6582.67|6544.67|6587.48|6549.48|6587.56|6549.56|6582.46|6544.46|10
1609638570000|2021-01-03 01:49:30|6587.24|6549.24|6587.42|6549.42|6587.69|6549.69|6586.97|6548.97|10
1609638580000|2021-01-03 01:49:40|6587.46|6549.46|6587.04|6549.04|6587.53|6549.53|6586.92|6548.92|10
1609638590000|2021-01-03 01:49:50|6587.19|6549.19|6587.48|6549.48|6587.51|6549.51|6586.85|6548.85|9
1609638600000|2021-01-03 01:50:00|6586.49|6548.49|6586.31|6548.31|6587.33|6549.33|6586.28|6548.28|10
1609638610000|2021-01-03 01:50:10|6586.71|6548.71|6588.57|6550.57|6588.57|6550.57|6586.71|6548.71|10
1609638620000|2021-01-03 01:50:20|6588.73|6550.73|6589.9|6551.9|6589.9|6551.9|6588.73|6550.73|10
1609638630000|2021-01-03 01:50:30|6589.81|6551.81|6588.44|6550.44|6590.14|6552.14|6588.4|6550.4|10
1609638640000|2021-01-03 01:50:40|6588.11|6550.11|6589.64|6551.64|6589.86|6551.86|6588.11|6550.11|10
1609638650000|2021-01-03 01:50:50|6589.99|6551.99|6591.08|6553.08|6591.23|6553.23|6589.92|6551.92|10
1609638660000|2021-01-03 01:51:00|6590.89|6552.89|6595.54|6557.54|6595.54|6557.54|6590.89|6552.89|10
1609638670000|2021-01-03 01:51:10|6596.13|6558.13|6597.05|6559.05|6597.05|6559.05|6596.13|6558.13|10
1609638680000|2021-01-03 01:51:20|6596.62|6558.62|6598|6560|6598|6560|6596.62|6558.62|10
1609638690000|2021-01-03 01:51:30|6597.83|6559.83|6597.68|6559.68|6598.03|6560.03|6597.56|6559.56|9
1609638700000|2021-01-03 01:51:40|6597.98|6559.98|6596.81|6558.81|6598.22|6560.22|6596.81|6558.81|10
1609638710000|2021-01-03 01:51:50|6596.63|6558.63|6595.3|6557.3|6596.63|6558.63|6594.76|6556.76|8
1609638720000|2021-01-03 01:52:00|6594.94|6556.94|6594.78|6556.78|6594.94|6556.94|6594.12|6556.12|9
1609638730000|2021-01-03 01:52:10|6595.01|6557.01|6595.04|6557.04|6595.07|6557.07|6594.46|6556.46|9
1609638740000|2021-01-03 01:52:20|6595.27|6557.27|6595.22|6557.22|6596.41|6558.41|6595.22|6557.22|10
1609638750000|2021-01-03 01:52:30|6595.54|6557.54|6595.44|6557.44|6595.54|6557.54|6594.49|6556.49|10
1609638760000|2021-01-03 01:52:40|6595.27|6557.27|6595.28|6557.28|6595.28|6557.28|6594.83|6556.83|9
1609638770000|2021-01-03 01:52:50|6593.81|6555.81|6594.53|6556.53|6594.53|6556.53|6593.81|6555.81|10
1609638780000|2021-01-03 01:53:00|6594.4|6556.4|6595.15|6557.15|6595.37|6557.37|6594.4|6556.4|10
1609638790000|2021-01-03 01:53:10|6595.06|6557.06|6594.43|6556.43|6595.06|6557.06|6594.23|6556.23|9
1609638800000|2021-01-03 01:53:20|6594.41|6556.41|6592.76|6554.76|6594.41|6556.41|6592.76|6554.76|7
1609638810000|2021-01-03 01:53:30|6592.51|6554.51|6592.15|6554.15|6592.51|6554.51|6591.67|6553.67|9
1609638820000|2021-01-03 01:53:40|6591.78|6553.78|6592.51|6554.51|6592.57|6554.57|6591.78|6553.78|10
1609638830000|2021-01-03 01:53:50|6592.56|6554.56|6592.35|6554.35|6593.01|6555.01|6592.1|6554.1|10
1609638840000|2021-01-03 01:54:00|6592.3|6554.3|6591.7|6553.7|6592.3|6554.3|6591.37|6553.37|10
1609638850000|2021-01-03 01:54:10|6591.35|6553.35|6590.74|6552.74|6591.35|6553.35|6590.51|6552.51|10
1609638860000|2021-01-03 01:54:20|6590.54|6552.54|6591.61|6553.61|6591.76|6553.76|6590.54|6552.54|10
1609638870000|2021-01-03 01:54:30|6591.64|6553.64|6592.95|6554.95|6593.27|6555.27|6591.64|6553.64|10
1609638880000|2021-01-03 01:54:40|6593.27|6555.27|6593.34|6555.34|6593.41|6555.41|6593.27|6555.27|10
1609638890000|2021-01-03 01:54:50|6593.47|6555.47|6592.41|6554.41|6593.47|6555.47|6592.06|6554.06|10
1609638900000|2021-01-03 01:55:00|6592.27|6554.27|6593.01|6555.01|6593.01|6555.01|6592.24|6554.24|10
1609638910000|2021-01-03 01:55:10|6592.94|6554.94|6592.57|6554.57|6592.94|6554.94|6592.42|6554.42|10
1609638920000|2021-01-03 01:55:20|6592.41|6554.41|6592.89|6554.89|6592.89|6554.89|6592.29|6554.29|8
1609638930000|2021-01-03 01:55:30|6593.27|6555.27|6593.39|6555.39|6593.47|6555.47|6593.15|6555.15|10
1609638940000|2021-01-03 01:55:40|6593.64|6555.64|6593.66|6555.66|6593.8|6555.8|6593.3|6555.3|10
1609638950000|2021-01-03 01:55:50|6593.5|6555.5|6592.82|6554.82|6593.56|6555.56|6592.82|6554.82|9
1609638960000|2021-01-03 01:56:00|6593.12|6555.12|6590.76|6552.76|6593.12|6555.12|6590.76|6552.76|10
1609638970000|2021-01-03 01:56:10|6590.84|6552.84|6587.02|6549.02|6590.84|6552.84|6587.02|6549.02|10
1609638980000|2021-01-03 01:56:20|6586.61|6548.61|6584.14|6546.14|6586.61|6548.61|6584.14|6546.14|10
1609638990000|2021-01-03 01:56:30|6584.66|6546.66|6584.84|6546.84|6584.84|6546.84|6584.31|6546.31|10
1609639000000|2021-01-03 01:56:40|6584.6|6546.6|6585.07|6547.07|6585.42|6547.42|6584.6|6546.6|10
1609639010000|2021-01-03 01:56:50|6584.2|6546.2|6585.47|6547.47|6585.53|6547.53|6583.95|6545.95|10
1609639020000|2021-01-03 01:57:00|6585.72|6547.72|6587.52|6549.52|6587.52|6549.52|6585.72|6547.72|10
1609639030000|2021-01-03 01:57:10|6587.47|6549.47|6583.36|6545.36|6587.47|6549.47|6583.36|6545.36|9
1609639040000|2021-01-03 01:57:20|6582.34|6544.34|6581.73|6543.73|6582.34|6544.34|6580.82|6542.82|10
1609639050000|2021-01-03 01:57:30|6581.76|6543.76|6579.47|6541.47|6581.76|6543.76|6579.47|6541.47|10
1609639060000|2021-01-03 01:57:40|6579.5|6541.5|6579.22|6541.22|6579.6|6541.6|6577.96|6539.96|9
1609639070000|2021-01-03 01:57:50|6579.05|6541.05|6580.43|6542.43|6580.43|6542.43|6578.14|6540.14|10
1609639080000|2021-01-03 01:58:00|6580.35|6542.35|6582.84|6544.84|6582.84|6544.84|6580.35|6542.35|10
1609639090000|2021-01-03 01:58:10|6583.58|6545.58|6586.03|6548.03|6586.03|6548.03|6583.49|6545.49|10
1609639100000|2021-01-03 01:58:20|6586.51|6548.51|6587.76|6549.76|6587.95|6549.95|6586.51|6548.51|10
1609639110000|2021-01-03 01:58:30|6586.75|6548.75|6585.97|6547.97|6586.75|6548.75|6585.66|6547.66|10
1609639120000|2021-01-03 01:58:40|6585.64|6547.64|6585.7|6547.7|6586.01|6548.01|6585.41|6547.41|10
1609639130000|2021-01-03 01:58:50|6585.67|6547.67|6585.01|6547.01|6585.69|6547.69|6584.71|6546.71|9
1609639140000|2021-01-03 01:59:00|6584.52|6546.52|6584.11|6546.11|6584.54|6546.54|6583.96|6545.96|10
1609639150000|2021-01-03 01:59:10|6583.92|6545.92|6583.49|6545.49|6584.17|6546.17|6583.49|6545.49|9
1609639160000|2021-01-03 01:59:20|6583.3|6545.3|6583.23|6545.23|6583.87|6545.87|6583.09|6545.09|10
1609639170000|2021-01-03 01:59:30|6583.03|6545.03|6583.18|6545.18|6583.6|6545.6|6583.03|6545.03|10
1609639180000|2021-01-03 01:59:40|6583.1|6545.1|6583.99|6545.99|6583.99|6545.99|6583.02|6545.02|10
1609639190000|2021-01-03 01:59:50|6583.8|6545.8|6581.4|6543.4|6583.8|6545.8|6581.4|6543.4|10
1609639200000|2021-01-03 02:00:00|6581.29|6543.29|6577.08|6539.08|6581.29|6543.29|6576.69|6538.69|10
1609639210000|2021-01-03 02:00:10|6577.15|6539.15|6577.1|6539.1|6577.31|6539.31|6576.72|6538.72|10
1609639220000|2021-01-03 02:00:20|6576.81|6538.81|6581.8|6543.8|6581.8|6543.8|6576.81|6538.81|10
1609639230000|2021-01-03 02:00:30|6582.5|6544.5|6582.97|6544.97|6584.27|6546.27|6582.5|6544.5|10
1609639240000|2021-01-03 02:00:40|6582.29|6544.29|6582.68|6544.68|6582.8|6544.8|6580.33|6542.33|10
1609639250000|2021-01-03 02:00:50|6583.36|6545.36|6586.77|6548.77|6586.77|6548.77|6583.36|6545.36|10
1609639260000|2021-01-03 02:01:00|6586.71|6548.71|6587.54|6549.54|6587.72|6549.72|6586.71|6548.71|10
1609639270000|2021-01-03 02:01:10|6587.51|6549.51|6587.77|6549.77|6587.77|6549.77|6587.27|6549.27|9
1609639280000|2021-01-03 02:01:20|6587.7|6549.7|6587.68|6549.68|6588.05|6550.05|6587.33|6549.33|8
1609639290000|2021-01-03 02:01:30|6587.71|6549.71|6587.61|6549.61|6587.71|6549.71|6587.19|6549.19|10
1609639300000|2021-01-03 02:01:40|6587.66|6549.66|6588.97|6550.97|6589.1|6551.1|6587.66|6549.66|10
1609639310000|2021-01-03 02:01:50|6589.63|6551.63|6590.1|6552.1|6590.63|6552.63|6589.63|6551.63|10
1609639320000|2021-01-03 02:02:00|6589.7|6551.7|6590.17|6552.17|6590.37|6552.37|6589.58|6551.58|10
1609639330000|2021-01-03 02:02:10|6590.35|6552.35|6588.82|6550.82|6590.35|6552.35|6588.48|6550.48|10
1609639340000|2021-01-03 02:02:20|6588.98|6550.98|6590.76|6552.76|6590.76|6552.76|6588.98|6550.98|9
1609639350000|2021-01-03 02:02:30|6590.99|6552.99|6590.49|6552.49|6590.99|6552.99|6590.27|6552.27|9
1609639360000|2021-01-03 02:02:40|6590.42|6552.42|6590.84|6552.84|6590.98|6552.98|6590.34|6552.34|10
1609639370000|2021-01-03 02:02:50|6591.02|6553.02|6591.84|6553.84|6591.84|6553.84|6591.02|6553.02|10
1609639380000|2021-01-03 02:03:00|6591.77|6553.77|6593.12|6555.12|6593.12|6555.12|6591.77|6553.77|9
1609639390000|2021-01-03 02:03:10|6593.22|6555.22|6593.09|6555.09|6593.22|6555.22|6592.27|6554.27|9
1609639400000|2021-01-03 02:03:20|6593.25|6555.25|6593.23|6555.23|6593.83|6555.83|6593.08|6555.08|10
1609639410000|2021-01-03 02:03:30|6592.94|6554.94|6586.8|6548.8|6592.95|6554.95|6586.8|6548.8|10
1609639420000|2021-01-03 02:03:40|6585.8|6547.8|6583.92|6545.92|6585.8|6547.8|6583.84|6545.84|10
1609639430000|2021-01-03 02:03:50|6583.86|6545.86|6583.25|6545.25|6583.86|6545.86|6583.25|6545.25|8
1609639440000|2021-01-03 02:04:00|6583.06|6545.06|6580.5|6542.5|6583.06|6545.06|6580.5|6542.5|10
1609639450000|2021-01-03 02:04:10|6580.14|6542.14|6580.21|6542.21|6580.59|6542.59|6579.73|6541.73|10
1609639460000|2021-01-03 02:04:20|6580.12|6542.12|6581.81|6543.81|6581.81|6543.81|6580.12|6542.12|10
1609639470000|2021-01-03 02:04:30|6581.96|6543.96|6582|6544|6582.34|6544.34|6581.9|6543.9|10
1609639480000|2021-01-03 02:04:40|6584.52|6546.52|6587.73|6549.73|6587.73|6549.73|6583.97|6545.97|9
1609639490000|2021-01-03 02:04:50|6587.94|6549.94|6587.51|6549.51|6587.98|6549.98|6587.51|6549.51|10
1609639500000|2021-01-03 02:05:00|6587.6|6549.6|6587.09|6549.09|6587.6|6549.6|6587.09|6549.09|9
1609639510000|2021-01-03 02:05:10|6586.91|6548.91|6585.72|6547.72|6586.91|6548.91|6585.55|6547.55|10
1609639520000|2021-01-03 02:05:20|6585.55|6547.55|6585.79|6547.79|6585.86|6547.86|6585.29|6547.29|10
1609639530000|2021-01-03 02:05:30|6586.08|6548.08|6586.32|6548.32|6586.32|6548.32|6585.91|6547.91|8
1609639540000|2021-01-03 02:05:40|6586.74|6548.74|6585.87|6547.87|6586.74|6548.74|6585.87|6547.87|10
1609639550000|2021-01-03 02:05:50|6586.05|6548.05|6583.66|6545.66|6586.05|6548.05|6583.56|6545.56|9
1609639560000|2021-01-03 02:06:00|6583.8|6545.8|6580.59|6542.59|6583.8|6545.8|6580.22|6542.22|10
1609639570000|2021-01-03 02:06:10|6579.67|6541.67|6578.86|6540.86|6579.67|6541.67|6576.93|6538.93|10
1609639580000|2021-01-03 02:06:20|6579.52|6541.52|6580.77|6542.77|6581.43|6543.43|6579.52|6541.52|10
1609639590000|2021-01-03 02:06:30|6580.8|6542.8|6579.43|6541.43|6581.35|6543.35|6578.91|6540.91|10
1609639600000|2021-01-03 02:06:40|6580.07|6542.07|6583.58|6545.58|6583.58|6545.58|6580.07|6542.07|10
1609639610000|2021-01-03 02:06:50|6583.84|6545.84|6585.45|6547.45|6585.45|6547.45|6583.84|6545.84|10
1609639620000|2021-01-03 02:07:00|6585.67|6547.67|6584.99|6546.99|6586.34|6548.34|6584.48|6546.48|10
1609639630000|2021-01-03 02:07:10|6584.75|6546.75|6584.42|6546.42|6585.15|6547.15|6583.04|6545.04|10
1609639640000|2021-01-03 02:07:20|6584.81|6546.81|6587.25|6549.25|6587.28|6549.28|6584.81|6546.81|10
1609639650000|2021-01-03 02:07:30|6587|6549|6587.4|6549.4|6588.01|6550.01|6586.93|6548.93|10
1609639660000|2021-01-03 02:07:40|6587.57|6549.57|6588.42|6550.42|6588.42|6550.42|6587.57|6549.57|10
1609639670000|2021-01-03 02:07:50|6588.27|6550.27|6588.28|6550.28|6588.66|6550.66|6588.19|6550.19|10
1609639680000|2021-01-03 02:08:00|6588.55|6550.55|6584.31|6546.31|6588.58|6550.58|6584.31|6546.31|10
1609639690000|2021-01-03 02:08:10|6583.97|6545.97|6588.43|6550.43|6588.43|6550.43|6583.94|6545.94|10
1609639700000|2021-01-03 02:08:20|6588.86|6550.86|6589.92|6551.92|6589.93|6551.93|6588.86|6550.86|10
1609639710000|2021-01-03 02:08:30|6590.43|6552.43|6590.33|6552.33|6590.56|6552.56|6590.33|6552.33|10
1609639720000|2021-01-03 02:08:40|6589.71|6551.71|6587.64|6549.64|6589.71|6551.71|6586.1|6548.1|10
1609639730000|2021-01-03 02:08:50|6587.75|6549.75|6590.98|6552.98|6590.98|6552.98|6587.75|6549.75|10
1609639740000|2021-01-03 02:09:00|6591.32|6553.32|6591.89|6553.89|6591.89|6553.89|6590.82|6552.82|10
1609639750000|2021-01-03 02:09:10|6591.95|6553.95|6592.5|6554.5|6592.5|6554.5|6591.95|6553.95|10
1609639760000|2021-01-03 02:09:20|6592.61|6554.61|6593.05|6555.05|6593.17|6555.17|6592.44|6554.44|9
1609639770000|2021-01-03 02:09:30|6592.89|6554.89|6591.58|6553.58|6593.09|6555.09|6591.58|6553.58|10
1609639780000|2021-01-03 02:09:40|6591.35|6553.35|6589.4|6551.4|6591.35|6553.35|6589.38|6551.38|10
1609639790000|2021-01-03 02:09:50|6589.7|6551.7|6591.28|6553.28|6591.28|6553.28|6589.7|6551.7|10
1609639800000|2021-01-03 02:10:00|6591.22|6553.22|6591.75|6553.75|6591.75|6553.75|6591.14|6553.14|9
1609639810000|2021-01-03 02:10:10|6591.84|6553.84|6593.18|6555.18|6593.18|6555.18|6591.84|6553.84|10
1609639820000|2021-01-03 02:10:20|6593.19|6555.19|6593.93|6555.93|6594.26|6556.26|6593.19|6555.19|10
1609639830000|2021-01-03 02:10:30|6593.7|6555.7|6593.67|6555.67|6593.76|6555.76|6593.6|6555.6|9
1609639840000|2021-01-03 02:10:40|6593.57|6555.57|6592.26|6554.26|6593.58|6555.58|6592.14|6554.14|10
1609639850000|2021-01-03 02:10:50|6592.42|6554.42|6590.64|6552.64|6592.42|6554.42|6590.64|6552.64|9
1609639860000|2021-01-03 02:11:00|6590.65|6552.65|6590.87|6552.87|6590.95|6552.95|6590.5|6552.5|9
1609639870000|2021-01-03 02:11:10|6591.93|6553.93|6592.31|6554.31|6592.31|6554.31|6591.3|6553.3|10
1609639880000|2021-01-03 02:11:20|6592.13|6554.13|6592.36|6554.36|6592.36|6554.36|6591.05|6553.05|9
1609639890000|2021-01-03 02:11:30|6592.34|6554.34|6591.68|6553.68|6592.34|6554.34|6591.16|6553.16|10
1609639900000|2021-01-03 02:11:40|6591.6|6553.6|6591.81|6553.81|6591.84|6553.84|6591.51|6553.51|10
1609639910000|2021-01-03 02:11:50|6591.35|6553.35|6589.81|6551.81|6591.35|6553.35|6589.81|6551.81|10
1609639920000|2021-01-03 02:12:00|6589.31|6551.31|6588.84|6550.84|6589.35|6551.35|6588.69|6550.69|9
1609639930000|2021-01-03 02:12:10|6589.28|6551.28|6589.61|6551.61|6589.78|6551.78|6589.2|6551.2|10
1609639940000|2021-01-03 02:12:20|6589.63|6551.63|6589.75|6551.75|6590.06|6552.06|6589.53|6551.53|10
1609639950000|2021-01-03 02:12:30|6589.98|6551.98|6589.81|6551.81|6590.03|6552.03|6589.81|6551.81|10
1609639960000|2021-01-03 02:12:40|6589.73|6551.73|6588.26|6550.26|6589.73|6551.73|6588.1|6550.1|9
1609639970000|2021-01-03 02:12:50|6588|6550|6589.97|6551.97|6589.97|6551.97|6587.23|6549.23|10
1609639980000|2021-01-03 02:13:00|6590.09|6552.09|6590.76|6552.76|6590.77|6552.77|6590.09|6552.09|10
1609639990000|2021-01-03 02:13:10|6590.58|6552.58|6587.82|6549.82|6591.11|6553.11|6587.82|6549.82|10
1609640000000|2021-01-03 02:13:20|6587.87|6549.87|6587.9|6549.9|6589.66|6551.66|6587.31|6549.31|10
1609640010000|2021-01-03 02:13:30|6587.76|6549.76|6584.99|6546.99|6587.76|6549.76|6584.67|6546.67|10
1609640020000|2021-01-03 02:13:40|6585.2|6547.2|6589.35|6551.35|6589.35|6551.35|6585.2|6547.2|10
1609640030000|2021-01-03 02:13:50|6589.18|6551.18|6589.07|6551.07|6589.27|6551.27|6588.92|6550.92|9
1609640040000|2021-01-03 02:14:00|6589.03|6551.03|6587.42|6549.42|6589.23|6551.23|6587.42|6549.42|9
1609640050000|2021-01-03 02:14:10|6589.23|6551.23|6590.08|6552.08|6590.08|6552.08|6589.23|6551.23|9
1609640060000|2021-01-03 02:14:20|6589.65|6551.65|6589.01|6551.01|6589.65|6551.65|6589.01|6551.01|10
1609640070000|2021-01-03 02:14:30|6588.8|6550.8|6588.39|6550.39|6589.02|6551.02|6588.21|6550.21|10
1609640080000|2021-01-03 02:14:40|6588.7|6550.7|6588.58|6550.58|6588.7|6550.7|6588.45|6550.45|8
1609640090000|2021-01-03 02:14:50|6588.64|6550.64|6589.06|6551.06|6589.25|6551.25|6588.64|6550.64|10
1609640100000|2021-01-03 02:15:00|6588.98|6550.98|6588.53|6550.53|6588.98|6550.98|6588.53|6550.53|10
1609640110000|2021-01-03 02:15:10|6588.3|6550.3|6587.87|6549.87|6588.3|6550.3|6587.87|6549.87|8
1609640120000|2021-01-03 02:15:20|6585.53|6547.53|6585.87|6547.87|6585.87|6547.87|6583.81|6545.81|10
1609640130000|2021-01-03 02:15:30|6585.83|6547.83|6587.48|6549.48|6587.67|6549.67|6585.83|6547.83|10
1609640140000|2021-01-03 02:15:40|6587.67|6549.67|6588.26|6550.26|6588.26|6550.26|6587.23|6549.23|9
1609640150000|2021-01-03 02:15:50|6588.39|6550.39|6588.29|6550.29|6588.47|6550.47|6588.14|6550.14|10
1609640160000|2021-01-03 02:16:00|6588.44|6550.44|6587.36|6549.36|6588.48|6550.48|6587.36|6549.36|9
1609640170000|2021-01-03 02:16:10|6587.39|6549.39|6587.11|6549.11|6587.62|6549.62|6586.97|6548.97|8
1609640180000|2021-01-03 02:16:20|6586.87|6548.87|6586.17|6548.17|6586.87|6548.87|6586.17|6548.17|10
1609640190000|2021-01-03 02:16:30|6586.18|6548.18|6582.1|6544.1|6586.19|6548.19|6582.1|6544.1|9
1609640200000|2021-01-03 02:16:40|6581.99|6543.99|6581.1|6543.1|6581.99|6543.99|6580.93|6542.93|10
1609640210000|2021-01-03 02:16:50|6581.14|6543.14|6584.71|6546.71|6584.71|6546.71|6581.11|6543.11|8
1609640220000|2021-01-03 02:17:00|6585.69|6547.69|6586.13|6548.13|6586.21|6548.21|6585.6|6547.6|10
1609640230000|2021-01-03 02:17:10|6586.2|6548.2|6587.14|6549.14|6587.14|6549.14|6586.2|6548.2|9
1609640240000|2021-01-03 02:17:20|6587.12|6549.12|6587.32|6549.32|6587.8|6549.8|6587.12|6549.12|10
1609640250000|2021-01-03 02:17:30|6587.52|6549.52|6587.45|6549.45|6587.99|6549.99|6587.13|6549.13|10
1609640260000|2021-01-03 02:17:40|6587.79|6549.79|6586.46|6548.46|6587.79|6549.79|6586.46|6548.46|10
1609640270000|2021-01-03 02:17:50|6586.53|6548.53|6586.54|6548.54|6587.04|6549.04|6586.44|6548.44|10
1609640280000|2021-01-03 02:18:00|6586.41|6548.41|6584.76|6546.76|6586.61|6548.61|6584.76|6546.76|10
1609640290000|2021-01-03 02:18:10|6584.69|6546.69|6583.83|6545.83|6584.69|6546.69|6583.83|6545.83|10
1609640300000|2021-01-03 02:18:20|6583.98|6545.98|6584.27|6546.27|6584.27|6546.27|6583.9|6545.9|10
1609640310000|2021-01-03 02:18:30|6584.35|6546.35|6583.94|6545.94|6584.35|6546.35|6583.78|6545.78|10
1609640320000|2021-01-03 02:18:40|6583.91|6545.91|6585.08|6547.08|6585.19|6547.19|6583.91|6545.91|10
1609640330000|2021-01-03 02:18:50|6585.81|6547.81|6586.21|6548.21|6586.31|6548.31|6585.72|6547.72|10
1609640340000|2021-01-03 02:19:00|6585.69|6547.69|6586.2|6548.2|6586.52|6548.52|6585.62|6547.62|9
1609640350000|2021-01-03 02:19:10|6586.21|6548.21|6583.72|6545.72|6586.21|6548.21|6583.37|6545.37|10
1609640360000|2021-01-03 02:19:20|6584.04|6546.04|6585.49|6547.49|6585.49|6547.49|6584.04|6546.04|10
1609640370000|2021-01-03 02:19:30|6586.1|6548.1|6588.17|6550.17|6588.18|6550.18|6586.1|6548.1|9
1609640380000|2021-01-03 02:19:40|6588.36|6550.36|6588.87|6550.87|6588.96|6550.96|6588.32|6550.32|10
1609640390000|2021-01-03 02:19:50|6589.03|6551.03|6590.39|6552.39|6590.53|6552.53|6589.03|6551.03|10
1609640400000|2021-01-03 02:20:00|6591.13|6553.13|6591.99|6553.99|6592.1|6554.1|6591.13|6553.13|10
1609640410000|2021-01-03 02:20:10|6592.25|6554.25|6592.28|6554.28|6592.9|6554.9|6590.7|6552.7|10
1609640420000|2021-01-03 02:20:20|6592.06|6554.06|6590.38|6552.38|6592.54|6554.54|6590.38|6552.38|10
1609640430000|2021-01-03 02:20:30|6589.3|6551.3|6588.89|6550.89|6589.3|6551.3|6587.45|6549.45|10
1609640440000|2021-01-03 02:20:40|6588.53|6550.53|6590.46|6552.46|6590.63|6552.63|6588.53|6550.53|10
1609640450000|2021-01-03 02:20:50|6590.53|6552.53|6590.2|6552.2|6590.53|6552.53|6589.9|6551.9|10
1609640460000|2021-01-03 02:21:00|6590.29|6552.29|6589.54|6551.54|6590.58|6552.58|6589.47|6551.47|10
1609640470000|2021-01-03 02:21:10|6589.42|6551.42|6588.36|6550.36|6590.08|6552.08|6588.36|6550.36|10
1609640480000|2021-01-03 02:21:20|6588.47|6550.47|6586.81|6548.81|6588.47|6550.47|6585.87|6547.87|10
1609640490000|2021-01-03 02:21:30|6586.88|6548.88|6589.17|6551.17|6589.17|6551.17|6586.88|6548.88|10
1609640500000|2021-01-03 02:21:40|6589.13|6551.13|6589.22|6551.22|6589.42|6551.42|6588.9|6550.9|9
1609640510000|2021-01-03 02:21:50|6588.96|6550.96|6590.09|6552.09|6590.09|6552.09|6588.96|6550.96|10
1609640520000|2021-01-03 02:22:00|6590.26|6552.26|6590.25|6552.25|6590.59|6552.59|6590.14|6552.14|10
1609640530000|2021-01-03 02:22:10|6588.37|6550.37|6588.84|6550.84|6590|6552|6588.3|6550.3|10
1609640540000|2021-01-03 02:22:20|6588.94|6550.94|6590.46|6552.46|6590.46|6552.46|6588.87|6550.87|10
1609640550000|2021-01-03 02:22:30|6590.42|6552.42|6590.44|6552.44|6590.61|6552.61|6590.4|6552.4|9
1609640560000|2021-01-03 02:22:40|6590.41|6552.41|6590.89|6552.89|6590.92|6552.92|6590.41|6552.41|8
1609640570000|2021-01-03 02:22:50|6590.86|6552.86|6589.2|6551.2|6591.32|6553.32|6589.2|6551.2|10
1609640580000|2021-01-03 02:23:00|6589.43|6551.43|6586.91|6548.91|6589.43|6551.43|6586.73|6548.73|10
1609640590000|2021-01-03 02:23:10|6586.8|6548.8|6587.15|6549.15|6587.27|6549.27|6586.8|6548.8|9
1609640600000|2021-01-03 02:23:20|6587.3|6549.3|6587.44|6549.44|6587.63|6549.63|6587.3|6549.3|9
1609640610000|2021-01-03 02:23:30|6587.45|6549.45|6587.41|6549.41|6587.45|6549.45|6587.03|6549.03|10
1609640620000|2021-01-03 02:23:40|6587.2|6549.2|6587.06|6549.06|6587.37|6549.37|6587|6549|10
1609640630000|2021-01-03 02:23:50|6587.09|6549.09|6586.87|6548.87|6587.13|6549.13|6586.43|6548.43|10
1609640640000|2021-01-03 02:24:00|6587.1|6549.1|6587.27|6549.27|6587.27|6549.27|6586.98|6548.98|10
1609640650000|2021-01-03 02:24:10|6587.34|6549.34|6587.25|6549.25|6587.47|6549.47|6586.99|6548.99|10
1609640660000|2021-01-03 02:24:20|6587.71|6549.71|6587.69|6549.69|6587.78|6549.78|6587.55|6549.55|9
1609640670000|2021-01-03 02:24:30|6587.54|6549.54|6590.55|6552.55|6590.55|6552.55|6587.27|6549.27|9
1609640680000|2021-01-03 02:24:40|6590.92|6552.92|6592.41|6554.41|6592.41|6554.41|6590.9|6552.9|10
1609640690000|2021-01-03 02:24:50|6592.78|6554.78|6593.63|6555.63|6593.63|6555.63|6592.78|6554.78|10
1609640700000|2021-01-03 02:25:00|6593.62|6555.62|6592.31|6554.31|6593.89|6555.89|6592.31|6554.31|9
1609640710000|2021-01-03 02:25:10|6592.16|6554.16|6593.8|6555.8|6593.8|6555.8|6591.9|6553.9|10
1609640720000|2021-01-03 02:25:20|6594.09|6556.09|6595.31|6557.31|6595.31|6557.31|6594.09|6556.09|10
1609640730000|2021-01-03 02:25:30|6595.23|6557.23|6594.85|6556.85|6595.23|6557.23|6594.57|6556.57|10
1609640740000|2021-01-03 02:25:40|6594.84|6556.84|6595.58|6557.58|6595.58|6557.58|6594.81|6556.81|10
1609640750000|2021-01-03 02:25:50|6595.66|6557.66|6594.7|6556.7|6595.66|6557.66|6594.7|6556.7|10
1609640760000|2021-01-03 02:26:00|6594.98|6556.98|6595.33|6557.33|6595.34|6557.34|6594.26|6556.26|10
1609640770000|2021-01-03 02:26:10|6595.12|6557.12|6592.67|6554.67|6595.12|6557.12|6592.67|6554.67|10
1609640780000|2021-01-03 02:26:20|6592.61|6554.61|6590.91|6552.91|6592.68|6554.68|6590.91|6552.91|10
1609640790000|2021-01-03 02:26:30|6590.35|6552.35|6591.21|6553.21|6591.21|6553.21|6589.78|6551.78|10
1609640800000|2021-01-03 02:26:40|6590.77|6552.77|6592.17|6554.17|6594.04|6556.04|6590.77|6552.77|10
1609640810000|2021-01-03 02:26:50|6592.24|6554.24|6594.25|6556.25|6594.25|6556.25|6590.3|6552.3|10
1609640820000|2021-01-03 02:27:00|6594.38|6556.38|6596.11|6558.11|6596.11|6558.11|6594.38|6556.38|10
1609640830000|2021-01-03 02:27:10|6596.08|6558.08|6596.22|6558.22|6596.24|6558.24|6595.72|6557.72|10
1609640840000|2021-01-03 02:27:20|6596.3|6558.3|6594.42|6556.42|6596.71|6558.71|6592.34|6554.34|10
1609640850000|2021-01-03 02:27:30|6594.04|6556.04|6595.15|6557.15|6595.46|6557.46|6593.95|6555.95|10
1609640860000|2021-01-03 02:27:40|6595.14|6557.14|6596.21|6558.21|6596.21|6558.21|6595.14|6557.14|10
1609640870000|2021-01-03 02:27:50|6596.18|6558.18|6595.3|6557.3|6596.25|6558.25|6595.3|6557.3|10
1609640880000|2021-01-03 02:28:00|6595.04|6557.04|6594.76|6556.76|6595.04|6557.04|6594.67|6556.67|10
1609640890000|2021-01-03 02:28:10|6594.42|6556.42|6592.89|6554.89|6594.6|6556.6|6592.12|6554.12|10
1609640900000|2021-01-03 02:28:20|6592.8|6554.8|6590.26|6552.26|6592.8|6554.8|6589.72|6551.72|10
1609640910000|2021-01-03 02:28:30|6590.36|6552.36|6596.02|6558.02|6596.02|6558.02|6590.36|6552.36|10
1609640920000|2021-01-03 02:28:40|6596.8|6558.8|6597.97|6559.97|6598.23|6560.23|6596.8|6558.8|10
1609640930000|2021-01-03 02:28:50|6597.92|6559.92|6597.7|6559.7|6598|6560|6597.63|6559.63|10
1609640940000|2021-01-03 02:29:00|6597.69|6559.69|6597.73|6559.73|6597.85|6559.85|6597.47|6559.47|10
1609640950000|2021-01-03 02:29:10|6598.05|6560.05|6594.5|6556.5|6598.41|6560.41|6594.46|6556.46|10
1609640960000|2021-01-03 02:29:20|6594.14|6556.14|6592.69|6554.69|6594.14|6556.14|6592.68|6554.68|10
1609640970000|2021-01-03 02:29:30|6592.42|6554.42|6591.99|6553.99|6592.42|6554.42|6591.67|6553.67|9
1609640980000|2021-01-03 02:29:40|6591.66|6553.66|6591.13|6553.13|6591.86|6553.86|6591.06|6553.06|10
1609640990000|2021-01-03 02:29:50|6591.15|6553.15|6591.29|6553.29|6591.53|6553.53|6591.01|6553.01|10
1609641000000|2021-01-03 02:30:00|6591|6553|6594.84|6556.84|6594.84|6556.84|6590.95|6552.95|10
1609641010000|2021-01-03 02:30:10|6595.46|6557.46|6596.12|6558.12|6596.12|6558.12|6595.46|6557.46|10
1609641020000|2021-01-03 02:30:20|6596.1|6558.1|6595.69|6557.69|6596.34|6558.34|6595.69|6557.69|10
1609641030000|2021-01-03 02:30:30|6595.56|6557.56|6589.02|6551.02|6595.56|6557.56|6589.02|6551.02|10
1609641040000|2021-01-03 02:30:40|6589|6551|6586.69|6548.69|6589|6551|6586.69|6548.69|9
1609641050000|2021-01-03 02:30:50|6586.68|6548.68|6591.19|6553.19|6591.19|6553.19|6586.62|6548.62|10
1609641060000|2021-01-03 02:31:00|6591.2|6553.2|6595.48|6557.48|6595.48|6557.48|6591.2|6553.2|10
1609641070000|2021-01-03 02:31:10|6595.62|6557.62|6595.8|6557.8|6595.8|6557.8|6595.48|6557.48|9
1609641080000|2021-01-03 02:31:20|6595.85|6557.85|6596.06|6558.06|6596.13|6558.13|6595.83|6557.83|9
1609641090000|2021-01-03 02:31:30|6595.89|6557.89|6595.24|6557.24|6595.89|6557.89|6595.15|6557.15|9
1609641100000|2021-01-03 02:31:40|6594.98|6556.98|6590.49|6552.49|6594.98|6556.98|6590.49|6552.49|10
1609641110000|2021-01-03 02:31:50|6590.21|6552.21|6588.1|6550.1|6590.21|6552.21|6588.1|6550.1|10
1609641120000|2021-01-03 02:32:00|6587.93|6549.93|6587.09|6549.09|6587.93|6549.93|6587.09|6549.09|10
1609641130000|2021-01-03 02:32:10|6587.07|6549.07|6587.54|6549.54|6587.54|6549.54|6586.24|6548.24|10
1609641140000|2021-01-03 02:32:20|6587.64|6549.64|6587.85|6549.85|6588.17|6550.17|6587.53|6549.53|9
1609641150000|2021-01-03 02:32:30|6588.9|6550.9|6591.33|6553.33|6591.33|6553.33|6588.9|6550.9|10
1609641160000|2021-01-03 02:32:40|6591.73|6553.73|6591.3|6553.3|6591.74|6553.74|6589.02|6551.02|10
1609641170000|2021-01-03 02:32:50|6591.11|6553.11|6591.01|6553.01|6591.27|6553.27|6590.68|6552.68|10
1609641180000|2021-01-03 02:33:00|6590.98|6552.98|6592.95|6554.95|6592.95|6554.95|6590.7|6552.7|10
1609641190000|2021-01-03 02:33:10|6593.3|6555.3|6593.83|6555.83|6593.85|6555.85|6593.3|6555.3|10
1609641200000|2021-01-03 02:33:20|6593.87|6555.87|6593.89|6555.89|6593.89|6555.89|6593.65|6555.65|9
1609641210000|2021-01-03 02:33:30|6593.79|6555.79|6588.13|6550.13|6593.79|6555.79|6588.13|6550.13|10
1609641220000|2021-01-03 02:33:40|6587.65|6549.65|6589.22|6551.22|6589.56|6551.56|6587.55|6549.55|10
1609641230000|2021-01-03 02:33:50|6589.36|6551.36|6590.89|6552.89|6591.53|6553.53|6589.36|6551.36|10
1609641240000|2021-01-03 02:34:00|6590.64|6552.64|6590.99|6552.99|6590.99|6552.99|6589.98|6551.98|10
1609641250000|2021-01-03 02:34:10|6591.06|6553.06|6591.14|6553.14|6591.47|6553.47|6591.06|6553.06|10
1609641260000|2021-01-03 02:34:20|6591.21|6553.21|6589.3|6551.3|6591.57|6553.57|6589.01|6551.01|10
1609641270000|2021-01-03 02:34:30|6589.6|6551.6|6594.53|6556.53|6594.53|6556.53|6588.35|6550.35|10
1609641280000|2021-01-03 02:34:40|6595.16|6557.16|6598.39|6560.39|6598.67|6560.67|6595.16|6557.16|10
1609641290000|2021-01-03 02:34:50|6599.05|6561.05|6598.84|6560.84|6599.17|6561.17|6598.39|6560.39|10
1609641300000|2021-01-03 02:35:00|6598.93|6560.93|6599.49|6561.49|6599.49|6561.49|6595.79|6557.79|10
1609641310000|2021-01-03 02:35:10|6599.64|6561.64|6601.18|6563.18|6601.18|6563.18|6599.64|6561.64|10
1609641320000|2021-01-03 02:35:20|6601.41|6563.41|6601.6|6563.6|6602.28|6564.28|6601.41|6563.41|10
1609641330000|2021-01-03 02:35:30|6601.77|6563.77|6601.76|6563.76|6602.11|6564.11|6601.58|6563.58|10
1609641340000|2021-01-03 02:35:40|6601.89|6563.89|6602.25|6564.25|6602.25|6564.25|6601.51|6563.51|9
1609641350000|2021-01-03 02:35:50|6602.38|6564.38|6602.07|6564.07|6602.41|6564.41|6600.91|6562.91|10
1609641360000|2021-01-03 02:36:00|6601.96|6563.96|6602.67|6564.67|6602.69|6564.69|6601.96|6563.96|10
1609641370000|2021-01-03 02:36:10|6602.69|6564.69|6602.63|6564.63|6602.69|6564.69|6602.34|6564.34|8
1609641380000|2021-01-03 02:36:20|6602.56|6564.56|6603.27|6565.27|6603.27|6565.27|6602.53|6564.53|9
1609641390000|2021-01-03 02:36:30|6603.46|6565.46|6603.58|6565.58|6603.92|6565.92|6603.38|6565.38|10
1609641400000|2021-01-03 02:36:40|6603.49|6565.49|6602.63|6564.63|6603.54|6565.54|6602.57|6564.57|10
1609641410000|2021-01-03 02:36:50|6602.74|6564.74|6603.01|6565.01|6603.27|6565.27|6602.74|6564.74|10
1609641420000|2021-01-03 02:37:00|6603.44|6565.44|6603.55|6565.55|6603.55|6565.55|6603.27|6565.27|8
1609641430000|2021-01-03 02:37:10|6603.87|6565.87|6604.2|6566.2|6604.2|6566.2|6603.87|6565.87|10
1609641440000|2021-01-03 02:37:20|6604.28|6566.28|6604.17|6566.17|6604.28|6566.28|6604.01|6566.01|10
1609641450000|2021-01-03 02:37:30|6604.07|6566.07|6603.39|6565.39|6604.19|6566.19|6602.97|6564.97|10
1609641460000|2021-01-03 02:37:40|6603.34|6565.34|6601.97|6563.97|6603.34|6565.34|6601.97|6563.97|10
1609641470000|2021-01-03 02:37:50|6601.98|6563.98|6601.35|6563.35|6601.98|6563.98|6601.23|6563.23|10
1609641480000|2021-01-03 02:38:00|6601.71|6563.71|6603.45|6565.45|6603.45|6565.45|6601.67|6563.67|10
1609641490000|2021-01-03 02:38:10|6603.29|6565.29|6604.07|6566.07|6604.17|6566.17|6603.29|6565.29|10
1609641500000|2021-01-03 02:38:20|6604.09|6566.09|6604.66|6566.66|6604.68|6566.68|6604.09|6566.09|9
1609641510000|2021-01-03 02:38:30|6604.54|6566.54|6605.32|6567.32|6605.32|6567.32|6604.46|6566.46|10
1609641520000|2021-01-03 02:38:40|6605.57|6567.57|6606.11|6568.11|6606.23|6568.23|6605.57|6567.57|9
1609641530000|2021-01-03 02:38:50|6606.38|6568.38|6606.89|6568.89|6606.89|6568.89|6606.23|6568.23|9
1609641540000|2021-01-03 02:39:00|6606.97|6568.97|6608.11|6570.11|6608.15|6570.15|6606.97|6568.97|10
1609641550000|2021-01-03 02:39:10|6608.37|6570.37|6608.69|6570.69|6608.78|6570.78|6608.37|6570.37|9
1609641560000|2021-01-03 02:39:20|6608.56|6570.56|6608.49|6570.49|6608.74|6570.74|6608.14|6570.14|10
1609641570000|2021-01-03 02:39:30|6608.55|6570.55|6608.93|6570.93|6609.24|6571.24|6608.55|6570.55|10
1609641580000|2021-01-03 02:39:40|6608.91|6570.91|6608.95|6570.95|6609.25|6571.25|6608.88|6570.88|10
1609641590000|2021-01-03 02:39:50|6609.05|6571.05|6609.45|6571.45|6609.45|6571.45|6608.62|6570.62|10
1609641600000|2021-01-03 02:40:00|6609.35|6571.35|6611.37|6573.37|6611.37|6573.37|6609.35|6571.35|10
1609641610000|2021-01-03 02:40:10|6611.49|6573.49|6610.41|6572.41|6611.49|6573.49|6610.41|6572.41|10
1609641620000|2021-01-03 02:40:20|6609.91|6571.91|6609.36|6571.36|6609.91|6571.91|6609.3|6571.3|10
1609641630000|2021-01-03 02:40:30|6609.43|6571.43|6608.78|6570.78|6609.43|6571.43|6608.55|6570.55|9
1609641640000|2021-01-03 02:40:40|6608.76|6570.76|6608.99|6570.99|6608.99|6570.99|6608.72|6570.72|10
1609641650000|2021-01-03 02:40:50|6609.2|6571.2|6609.49|6571.49|6609.81|6571.81|6609.17|6571.17|10
1609641660000|2021-01-03 02:41:00|6609.72|6571.72|6608.95|6570.95|6609.72|6571.72|6608.95|6570.95|9
1609641670000|2021-01-03 02:41:10|6608.98|6570.98|6608.79|6570.79|6609.16|6571.16|6608.69|6570.69|10
1609641680000|2021-01-03 02:41:20|6608.82|6570.82|6609.08|6571.08|6609.59|6571.59|6608.61|6570.61|10
1609641690000|2021-01-03 02:41:30|6609|6571|6608.51|6570.51|6609.27|6571.27|6608.51|6570.51|9
1609641700000|2021-01-03 02:41:40|6608.45|6570.45|6609.13|6571.13|6609.13|6571.13|6608.38|6570.38|9
1609641710000|2021-01-03 02:41:50|6609.21|6571.21|6608.91|6570.91|6609.21|6571.21|6608.88|6570.88|10
1609641720000|2021-01-03 02:42:00|6609.04|6571.04|6608.75|6570.75|6609.77|6571.77|6608.6|6570.6|9
1609641730000|2021-01-03 02:42:10|6608.69|6570.69|6608.7|6570.7|6608.8|6570.8|6608.56|6570.56|9
1609641740000|2021-01-03 02:42:20|6608.36|6570.36|6608.06|6570.06|6608.36|6570.36|6607.74|6569.74|10
1609641750000|2021-01-03 02:42:30|6608.16|6570.16|6608.85|6570.85|6608.85|6570.85|6608.14|6570.14|10
1609641760000|2021-01-03 02:42:40|6609.09|6571.09|6610.89|6572.89|6610.89|6572.89|6609.09|6571.09|9
1609641770000|2021-01-03 02:42:50|6610.75|6572.75|6611.9|6573.9|6611.91|6573.91|6610.75|6572.75|9
1609641780000|2021-01-03 02:43:00|6612.01|6574.01|6612.92|6574.92|6613.25|6575.25|6612.01|6574.01|10
1609641790000|2021-01-03 02:43:10|6612|6574|6611.71|6573.71|6613.06|6575.06|6611.71|6573.71|9
1609641800000|2021-01-03 02:43:20|6611.69|6573.69|6609.66|6571.66|6611.69|6573.69|6609.66|6571.66|10
1609641810000|2021-01-03 02:43:30|6609.43|6571.43|6609.64|6571.64|6609.64|6571.64|6609.25|6571.25|9
1609641820000|2021-01-03 02:43:40|6609.6|6571.6|6609.45|6571.45|6609.73|6571.73|6609.13|6571.13|9
1609641830000|2021-01-03 02:43:50|6609.86|6571.86|6610.65|6572.65|6610.99|6572.99|6609.86|6571.86|9
1609641840000|2021-01-03 02:44:00|6610.66|6572.66|6610.74|6572.74|6610.92|6572.92|6609.92|6571.92|10
1609641850000|2021-01-03 02:44:10|6611.65|6573.65|6611.16|6573.16|6611.87|6573.87|6611.16|6573.16|10
1609641860000|2021-01-03 02:44:20|6611.05|6573.05|6610.51|6572.51|6611.1|6573.1|6610.51|6572.51|10
1609641870000|2021-01-03 02:44:30|6610.49|6572.49|6609.79|6571.79|6610.49|6572.49|6609.79|6571.79|10
1609641880000|2021-01-03 02:44:40|6609.9|6571.9|6610.24|6572.24|6610.24|6572.24|6609.66|6571.66|10
1609641890000|2021-01-03 02:44:50|6610.16|6572.16|6610.07|6572.07|6610.16|6572.16|6609.87|6571.87|9
1609641900000|2021-01-03 02:45:00|6610.39|6572.39|6611.74|6573.74|6611.76|6573.76|6610.39|6572.39|10
1609641910000|2021-01-03 02:45:10|6611.64|6573.64|6613.16|6575.16|6613.16|6575.16|6611.64|6573.64|10
1609641920000|2021-01-03 02:45:20|6613.38|6575.38|6613.91|6575.91|6613.91|6575.91|6613.38|6575.38|9
1609641930000|2021-01-03 02:45:30|6613.85|6575.85|6613.12|6575.12|6613.85|6575.85|6613.11|6575.11|9
1609641940000|2021-01-03 02:45:40|6613.14|6575.14|6614.23|6576.23|6614.23|6576.23|6613.14|6575.14|10
1609641950000|2021-01-03 02:45:50|6614.22|6576.22|6614.97|6576.97|6614.97|6576.97|6614.2|6576.2|9
1609641960000|2021-01-03 02:46:00|6614.96|6576.96|6615|6577|6615.13|6577.13|6614.68|6576.68|10
1609641970000|2021-01-03 02:46:10|6614.97|6576.97|6614.63|6576.63|6615.17|6577.17|6614.63|6576.63|10
1609641980000|2021-01-03 02:46:20|6614.91|6576.91|6616.53|6578.53|6616.58|6578.58|6614.91|6576.91|9
1609641990000|2021-01-03 02:46:30|6616.42|6578.42|6618.09|6580.09|6618.09|6580.09|6616.42|6578.42|10
1609642000000|2021-01-03 02:46:40|6617.71|6579.71|6618.7|6580.7|6618.77|6580.77|6617.71|6579.71|10
1609642010000|2021-01-03 02:46:50|6618.07|6580.07|6618.52|6580.52|6618.52|6580.52|6617.78|6579.78|10
1609642020000|2021-01-03 02:47:00|6618.8|6580.8|6617.29|6579.29|6619.28|6581.28|6617.07|6579.07|10
1609642030000|2021-01-03 02:47:10|6617.2|6579.2|6618.71|6580.71|6619.5|6581.5|6617.2|6579.2|10
1609642040000|2021-01-03 02:47:20|6618.84|6580.84|6619.73|6581.73|6619.73|6581.73|6618.84|6580.84|10
1609642050000|2021-01-03 02:47:30|6620.37|6582.37|6620.99|6582.99|6620.99|6582.99|6620.37|6582.37|10
1609642060000|2021-01-03 02:47:40|6620.92|6582.92|6621.58|6583.58|6621.58|6583.58|6620.63|6582.63|9
1609642070000|2021-01-03 02:47:50|6621.35|6583.35|6622.25|6584.25|6622.25|6584.25|6621.23|6583.23|10
1609642080000|2021-01-03 02:48:00|6622.38|6584.38|6622.21|6584.21|6622.43|6584.43|6622.16|6584.16|10
1609642090000|2021-01-03 02:48:10|6622.41|6584.41|6623.25|6585.25|6623.25|6585.25|6622.41|6584.41|10
1609642100000|2021-01-03 02:48:20|6623.7|6585.7|6623.57|6585.57|6623.87|6585.87|6623.55|6585.55|8
1609642110000|2021-01-03 02:48:30|6623.29|6585.29|6619.69|6581.69|6623.29|6585.29|6619.69|6581.69|10
1609642120000|2021-01-03 02:48:40|6619.42|6581.42|6618.2|6580.2|6619.42|6581.42|6618.2|6580.2|10
1609642130000|2021-01-03 02:48:50|6618.26|6580.26|6617.76|6579.76|6618.27|6580.27|6617.74|6579.74|10
1609642140000|2021-01-03 02:49:00|6617.82|6579.82|6619.09|6581.09|6619.14|6581.14|6617.52|6579.52|9
1609642150000|2021-01-03 02:49:10|6619.26|6581.26|6617.48|6579.48|6619.26|6581.26|6617.09|6579.09|10
1609642160000|2021-01-03 02:49:20|6617.63|6579.63|6617.46|6579.46|6618.92|6580.92|6616.64|6578.64|10
1609642170000|2021-01-03 02:49:30|6619.96|6581.96|6621.24|6583.24|6621.64|6583.64|6619.96|6581.96|10
1609642180000|2021-01-03 02:49:40|6621.42|6583.42|6621.6|6583.6|6622.28|6584.28|6621.42|6583.42|10
1609642190000|2021-01-03 02:49:50|6621.64|6583.64|6617.94|6579.94|6621.9|6583.9|6617.94|6579.94|9
1609642200000|2021-01-03 02:50:00|6617.09|6579.09|6615.8|6577.8|6617.5|6579.5|6615.8|6577.8|10
1609642210000|2021-01-03 02:50:10|6615.48|6577.48|6614.19|6576.19|6615.48|6577.48|6613.9|6575.9|9
1609642220000|2021-01-03 02:50:20|6613.87|6575.87|6612.78|6574.78|6614.01|6576.01|6612.78|6574.78|10
1609642230000|2021-01-03 02:50:30|6612.75|6574.75|6613.29|6575.29|6613.29|6575.29|6612.68|6574.68|9
1609642240000|2021-01-03 02:50:40|6613.33|6575.33|6613.26|6575.26|6613.41|6575.41|6612.75|6574.75|10
1609642250000|2021-01-03 02:50:50|6613.22|6575.22|6612.62|6574.62|6613.4|6575.4|6612.62|6574.62|10
1609642260000|2021-01-03 02:51:00|6612.61|6574.61|6612.4|6574.4|6612.72|6574.72|6611.95|6573.95|10
1609642270000|2021-01-03 02:51:10|6612.93|6574.93|6614.98|6576.98|6614.98|6576.98|6612.93|6574.93|10
1609642280000|2021-01-03 02:51:20|6615.13|6577.13|6614.83|6576.83|6616.45|6578.45|6614.29|6576.29|10
1609642290000|2021-01-03 02:51:30|6615.09|6577.09|6612.99|6574.99|6615.09|6577.09|6612.99|6574.99|10
1609642300000|2021-01-03 02:51:40|6613.27|6575.27|6611.79|6573.79|6613.27|6575.27|6611.79|6573.79|9
1609642310000|2021-01-03 02:51:50|6611.74|6573.74|6614.33|6576.33|6614.33|6576.33|6611.74|6573.74|10
1609642320000|2021-01-03 02:52:00|6614.4|6576.4|6615.36|6577.36|6615.49|6577.49|6614.4|6576.4|10
1609642330000|2021-01-03 02:52:10|6615.4|6577.4|6616.51|6578.51|6616.51|6578.51|6615.4|6577.4|10
1609642340000|2021-01-03 02:52:20|6616.62|6578.62|6611.44|6573.44|6616.74|6578.74|6611.44|6573.44|10
1609642350000|2021-01-03 02:52:30|6610.41|6572.41|6610.08|6572.08|6610.49|6572.49|6609.97|6571.97|10
1609642360000|2021-01-03 02:52:40|6610.34|6572.34|6610.85|6572.85|6610.85|6572.85|6610.24|6572.24|9
1609642370000|2021-01-03 02:52:50|6611.14|6573.14|6611.91|6573.91|6612.33|6574.33|6611.14|6573.14|10
1609642380000|2021-01-03 02:53:00|6612.25|6574.25|6615.57|6577.57|6615.57|6577.57|6612|6574|10
1609642390000|2021-01-03 02:53:10|6615.91|6577.91|6614.57|6576.57|6616.12|6578.12|6614.54|6576.54|10
1609642400000|2021-01-03 02:53:20|6614.79|6576.79|6616.53|6578.53|6616.69|6578.69|6614.6|6576.6|10
1609642410000|2021-01-03 02:53:30|6616.57|6578.57|6616.65|6578.65|6616.85|6578.85|6616.51|6578.51|10
1609642420000|2021-01-03 02:53:40|6616.86|6578.86|6616.99|6578.99|6617.44|6579.44|6616.86|6578.86|10
1609642430000|2021-01-03 02:53:50|6617.21|6579.21|6615.31|6577.31|6617.29|6579.29|6615.31|6577.31|10
1609642440000|2021-01-03 02:54:00|6615.1|6577.1|6615.7|6577.7|6615.7|6577.7|6614.59|6576.59|10
1609642450000|2021-01-03 02:54:10|6615.75|6577.75|6615.94|6577.94|6616.33|6578.33|6615.69|6577.69|10
1609642460000|2021-01-03 02:54:20|6616.06|6578.06|6617.5|6579.5|6620.46|6582.46|6616.06|6578.06|10
1609642470000|2021-01-03 02:54:30|6616.86|6578.86|6619.18|6581.18|6619.18|6581.18|6615.6|6577.6|10
1609642480000|2021-01-03 02:54:40|6619.17|6581.17|6620.5|6582.5|6620.78|6582.78|6619.17|6581.17|10
1609642490000|2021-01-03 02:54:50|6620.35|6582.35|6618.82|6580.82|6621.66|6583.66|6618.76|6580.76|10
1609642500000|2021-01-03 02:55:00|6618.9|6580.9|6616.24|6578.24|6619.01|6581.01|6616.24|6578.24|10
1609642510000|2021-01-03 02:55:10|6616.04|6578.04|6615.72|6577.72|6616.04|6578.04|6615.65|6577.65|10
1609642520000|2021-01-03 02:55:20|6615.9|6577.9|6615.52|6577.52|6615.9|6577.9|6615.46|6577.46|10
1609642530000|2021-01-03 02:55:30|6615.3|6577.3|6615.1|6577.1|6615.34|6577.34|6615.02|6577.02|9
1609642540000|2021-01-03 02:55:40|6615.05|6577.05|6615.34|6577.34|6615.53|6577.53|6615.05|6577.05|9
1609642550000|2021-01-03 02:55:50|6615.53|6577.53|6615.95|6577.95|6615.99|6577.99|6615.46|6577.46|10
1609642560000|2021-01-03 02:56:00|6615.91|6577.91|6616.21|6578.21|6616.21|6578.21|6615.86|6577.86|10
1609642570000|2021-01-03 02:56:10|6615.87|6577.87|6613.21|6575.21|6615.87|6577.87|6613.21|6575.21|10
1609642580000|2021-01-03 02:56:20|6612.59|6574.59|6609.99|6571.99|6612.59|6574.59|6609.99|6571.99|10
1609642590000|2021-01-03 02:56:30|6609.51|6571.51|6614.73|6576.73|6614.93|6576.93|6609.51|6571.51|10
1609642600000|2021-01-03 02:56:40|6612.48|6574.48|6615.18|6577.18|6615.18|6577.18|6612.48|6574.48|9
1609642610000|2021-01-03 02:56:50|6615.07|6577.07|6616.18|6578.18|6616.18|6578.18|6615.07|6577.07|10
1609642620000|2021-01-03 02:57:00|6616.12|6578.12|6615.54|6577.54|6616.41|6578.41|6615.54|6577.54|10
1609642630000|2021-01-03 02:57:10|6615.71|6577.71|6615.39|6577.39|6615.71|6577.71|6615.15|6577.15|10
1609642640000|2021-01-03 02:57:20|6615.58|6577.58|6611.85|6573.85|6615.61|6577.61|6611.85|6573.85|9
1609642650000|2021-01-03 02:57:30|6611.75|6573.75|6609.6|6571.6|6611.75|6573.75|6609.6|6571.6|10
1609642660000|2021-01-03 02:57:40|6609.51|6571.51|6609.29|6571.29|6609.51|6571.51|6608.83|6570.83|9
1609642670000|2021-01-03 02:57:50|6609.44|6571.44|6609.29|6571.29|6609.73|6571.73|6609.06|6571.06|10
1609642680000|2021-01-03 02:58:00|6609.07|6571.07|6610.6|6572.6|6610.6|6572.6|6608.41|6570.41|9
1609642690000|2021-01-03 02:58:10|6610.32|6572.32|6609.37|6571.37|6610.78|6572.78|6609.14|6571.14|10
1609642700000|2021-01-03 02:58:20|6609.3|6571.3|6609.03|6571.03|6609.3|6571.3|6608.69|6570.69|10
1609642710000|2021-01-03 02:58:30|6609.13|6571.13|6612.27|6574.27|6612.27|6574.27|6609.13|6571.13|10
1609642720000|2021-01-03 02:58:40|6612.75|6574.75|6613.32|6575.32|6613.64|6575.64|6612.42|6574.42|10
1609642730000|2021-01-03 02:58:50|6613.45|6575.45|6613.61|6575.61|6613.75|6575.75|6613.45|6575.45|9
1609642740000|2021-01-03 02:59:00|6613.81|6575.81|6613.94|6575.94|6613.98|6575.98|6613.76|6575.76|9
1609642750000|2021-01-03 02:59:10|6613.87|6575.87|6613|6575|6614.02|6576.02|6613|6575|10
1609642760000|2021-01-03 02:59:20|6612.88|6574.88|6612.01|6574.01|6613.08|6575.08|6612.01|6574.01|9
1609642770000|2021-01-03 02:59:30|6611.73|6573.73|6610.77|6572.77|6611.73|6573.73|6610.77|6572.77|10
1609642780000|2021-01-03 02:59:40|6611.02|6573.02|6611.05|6573.05|6611.17|6573.17|6610.44|6572.44|10
1609642790000|2021-01-03 02:59:50|6610.97|6572.97|6611.01|6573.01|6611.19|6573.19|6610.66|6572.66|10
1609642800000|2021-01-03 03:00:00|6611.05|6573.05|6610.42|6572.42|6611.21|6573.21|6610.4|6572.4|10
1609642810000|2021-01-03 03:00:10|6610.34|6572.34|6611.51|6573.51|6611.51|6573.51|6610.34|6572.34|10
1609642820000|2021-01-03 03:00:20|6611.38|6573.38|6610.24|6572.24|6611.38|6573.38|6610.24|6572.24|9
1609642830000|2021-01-03 03:00:30|6610.05|6572.05|6609.48|6571.48|6610.34|6572.34|6609.48|6571.48|10
1609642840000|2021-01-03 03:00:40|6609.28|6571.28|6609.27|6571.27|6609.28|6571.28|6608.68|6570.68|10
1609642850000|2021-01-03 03:00:50|6609.2|6571.2|6609.45|6571.45|6609.62|6571.62|6608.71|6570.71|10
1609642860000|2021-01-03 03:01:00|6609.58|6571.58|6611.14|6573.14|6611.14|6573.14|6609.37|6571.37|10
1609642870000|2021-01-03 03:01:10|6611.32|6573.32|6610.61|6572.61|6611.32|6573.32|6610.51|6572.51|10
1609642880000|2021-01-03 03:01:20|6610.64|6572.64|6610.02|6572.02|6610.64|6572.64|6609.88|6571.88|10
1609642890000|2021-01-03 03:01:30|6609.94|6571.94|6607.99|6569.99|6609.99|6571.99|6607.94|6569.94|10
1609642900000|2021-01-03 03:01:40|6606.43|6568.43|6605.48|6567.48|6607.2|6569.2|6604.95|6566.95|10
1609642910000|2021-01-03 03:01:50|6605.43|6567.43|6604.68|6566.68|6606.03|6568.03|6604.68|6566.68|10
1609642920000|2021-01-03 03:02:00|6604.43|6566.43|6601.54|6563.54|6604.43|6566.43|6601.54|6563.54|9
1609642930000|2021-01-03 03:02:10|6601.14|6563.14|6601.75|6563.75|6601.75|6563.75|6600.45|6562.45|10
1609642940000|2021-01-03 03:02:20|6601.55|6563.55|6600.3|6562.3|6601.55|6563.55|6600.3|6562.3|9
1609642950000|2021-01-03 03:02:30|6600.23|6562.23|6601.31|6563.31|6601.31|6563.31|6600.23|6562.23|10
1609642960000|2021-01-03 03:02:40|6601.23|6563.23|6600.9|6562.9|6601.42|6563.42|6600.9|6562.9|10
1609642970000|2021-01-03 03:02:50|6601.34|6563.34|6601.28|6563.28|6601.74|6563.74|6601.24|6563.24|10
1609642980000|2021-01-03 03:03:00|6601.36|6563.36|6600.67|6562.67|6601.66|6563.66|6600.67|6562.67|9
1609642990000|2021-01-03 03:03:10|6600.79|6562.79|6600.67|6562.67|6601.22|6563.22|6600.3|6562.3|9
1609643000000|2021-01-03 03:03:20|6600.74|6562.74|6600.32|6562.32|6600.97|6562.97|6600.32|6562.32|10
1609643010000|2021-01-03 03:03:30|6600.23|6562.23|6600.37|6562.37|6600.61|6562.61|6600.04|6562.04|9
1609643020000|2021-01-03 03:03:40|6600.34|6562.34|6600.15|6562.15|6600.45|6562.45|6599.9|6561.9|10
1609643030000|2021-01-03 03:03:50|6600.07|6562.07|6598.84|6560.84|6600.07|6562.07|6598.84|6560.84|10
1609643040000|2021-01-03 03:04:00|6598.56|6560.56|6598|6560|6598.61|6560.61|6598|6560|9
1609643050000|2021-01-03 03:04:10|6598.1|6560.1|6596.82|6558.82|6598.1|6560.1|6596.82|6558.82|9
1609643060000|2021-01-03 03:04:20|6597.13|6559.13|6596.79|6558.79|6597.13|6559.13|6596.63|6558.63|10
1609643070000|2021-01-03 03:04:30|6596.55|6558.55|6596.34|6558.34|6596.84|6558.84|6596.12|6558.12|10
1609643080000|2021-01-03 03:04:40|6595.19|6557.19|6594.57|6556.57|6595.19|6557.19|6594.57|6556.57|10
1609643090000|2021-01-03 03:04:50|6593.83|6555.83|6591.44|6553.44|6593.83|6555.83|6591.44|6553.44|10
1609643100000|2021-01-03 03:05:00|6591.59|6553.59|6591.99|6553.99|6591.99|6553.99|6590.74|6552.74|9
1609643110000|2021-01-03 03:05:10|6592.12|6554.12|6594.29|6556.29|6594.29|6556.29|6591.81|6553.81|10
1609643120000|2021-01-03 03:05:20|6594.38|6556.38|6596.03|6558.03|6596.03|6558.03|6594.32|6556.32|10
1609643130000|2021-01-03 03:05:30|6595.96|6557.96|6597.45|6559.45|6597.51|6559.51|6595.96|6557.96|9
1609643140000|2021-01-03 03:05:40|6597.61|6559.61|6596.8|6558.8|6597.61|6559.61|6596.78|6558.78|10
1609643150000|2021-01-03 03:05:50|6596.79|6558.79|6596.72|6558.72|6597.61|6559.61|6596.54|6558.54|9
1609643160000|2021-01-03 03:06:00|6596.25|6558.25|6599.64|6561.64|6599.64|6561.64|6596.25|6558.25|10
1609643170000|2021-01-03 03:06:10|6599.71|6561.71|6601.36|6563.36|6601.37|6563.37|6599.71|6561.71|10
1609643180000|2021-01-03 03:06:20|6601.18|6563.18|6601.26|6563.26|6601.43|6563.43|6601.05|6563.05|10
1609643190000|2021-01-03 03:06:30|6601.47|6563.47|6602.22|6564.22|6602.22|6564.22|6601.47|6563.47|10
1609643200000|2021-01-03 03:06:40|6602.37|6564.37|6601.66|6563.66|6602.53|6564.53|6601.66|6563.66|10
1609643210000|2021-01-03 03:06:50|6601.22|6563.22|6598.73|6560.73|6601.22|6563.22|6598.73|6560.73|9
1609643220000|2021-01-03 03:07:00|6598.45|6560.45|6596.34|6558.34|6598.45|6560.45|6596.34|6558.34|10
1609643230000|2021-01-03 03:07:10|6596.05|6558.05|6594.4|6556.4|6596.11|6558.11|6594.4|6556.4|9
1609643240000|2021-01-03 03:07:20|6594.41|6556.41|6596.08|6558.08|6596.16|6558.16|6594.29|6556.29|10
1609643250000|2021-01-03 03:07:30|6596.55|6558.55|6597.32|6559.32|6597.82|6559.82|6596.55|6558.55|9
1609643260000|2021-01-03 03:07:40|6597.41|6559.41|6597.19|6559.19|6597.86|6559.86|6597.12|6559.12|10
1609643270000|2021-01-03 03:07:50|6597.21|6559.21|6596.98|6558.98|6597.9|6559.9|6596.94|6558.94|10
1609643280000|2021-01-03 03:08:00|6596.8|6558.8|6590.91|6552.91|6596.8|6558.8|6590.91|6552.91|10
1609643290000|2021-01-03 03:08:10|6590.86|6552.86|6589.6|6551.6|6590.86|6552.86|6589.6|6551.6|10
1609643300000|2021-01-03 03:08:20|6589.45|6551.45|6588.61|6550.61|6589.47|6551.47|6588.61|6550.61|9
1609643310000|2021-01-03 03:08:30|6588.59|6550.59|6587.33|6549.33|6588.59|6550.59|6587.33|6549.33|8
1609643320000|2021-01-03 03:08:40|6587.6|6549.6|6586.11|6548.11|6587.6|6549.6|6586.11|6548.11|10
1609643330000|2021-01-03 03:08:50|6585.79|6547.79|6588.83|6550.83|6588.83|6550.83|6585.36|6547.36|10
1609643340000|2021-01-03 03:09:00|6589.42|6551.42|6590.79|6552.79|6590.79|6552.79|6589.42|6551.42|10
1609643350000|2021-01-03 03:09:10|6588.44|6550.44|6588.33|6550.33|6588.44|6550.44|6586.83|6548.83|9
1609643360000|2021-01-03 03:09:20|6589.44|6551.44|6592.24|6554.24|6592.38|6554.38|6589.44|6551.44|9
1609643370000|2021-01-03 03:09:30|6592.21|6554.21|6589.11|6551.11|6592.21|6554.21|6589.11|6551.11|10
1609643380000|2021-01-03 03:09:40|6588.87|6550.87|6587.45|6549.45|6588.87|6550.87|6587.45|6549.45|9
1609643390000|2021-01-03 03:09:50|6587.47|6549.47|6588.84|6550.84|6588.84|6550.84|6587.47|6549.47|10
1609643400000|2021-01-03 03:10:00|6588.68|6550.68|6589.06|6551.06|6590.77|6552.77|6588.53|6550.53|10
1609643410000|2021-01-03 03:10:10|6589.46|6551.46|6595.81|6557.81|6595.81|6557.81|6589.46|6551.46|10
1609643420000|2021-01-03 03:10:20|6595.98|6557.98|6597.52|6559.52|6597.52|6559.52|6595.98|6557.98|10
1609643430000|2021-01-03 03:10:30|6597.8|6559.8|6597.77|6559.77|6598.21|6560.21|6597.77|6559.77|10
1609643440000|2021-01-03 03:10:40|6598|6560|6598.24|6560.24|6598.35|6560.35|6597.76|6559.76|10
1609643450000|2021-01-03 03:10:50|6598.04|6560.04|6598.19|6560.19|6598.41|6560.41|6598.03|6560.03|10
1609643460000|2021-01-03 03:11:00|6598.2|6560.2|6598.67|6560.67|6598.67|6560.67|6598.02|6560.02|10
1609643470000|2021-01-03 03:11:10|6598.59|6560.59|6599.13|6561.13|6599.21|6561.21|6598.59|6560.59|10
1609643480000|2021-01-03 03:11:20|6598.92|6560.92|6599.57|6561.57|6599.57|6561.57|6598.65|6560.65|10
1609643490000|2021-01-03 03:11:30|6599.47|6561.47|6597.88|6559.88|6599.47|6561.47|6597.85|6559.85|10
1609643500000|2021-01-03 03:11:40|6597.17|6559.17|6596.99|6558.99|6597.24|6559.24|6596.75|6558.75|10
1609643510000|2021-01-03 03:11:50|6596.81|6558.81|6596.82|6558.82|6597.03|6559.03|6596.73|6558.73|10
1609643520000|2021-01-03 03:12:00|6597.01|6559.01|6596.64|6558.64|6597.15|6559.15|6596.34|6558.34|10
1609643530000|2021-01-03 03:12:10|6596.45|6558.45|6598.3|6560.3|6598.3|6560.3|6596.34|6558.34|10
1609643540000|2021-01-03 03:12:20|6599|6561|6599.57|6561.57|6599.75|6561.75|6599|6561|10
1609643550000|2021-01-03 03:12:30|6599.42|6561.42|6598.51|6560.51|6599.42|6561.42|6598.34|6560.34|10
1609643560000|2021-01-03 03:12:40|6598.15|6560.15|6597.89|6559.89|6598.53|6560.53|6597.68|6559.68|10
1609643570000|2021-01-03 03:12:50|6597.51|6559.51|6597.95|6559.95|6597.95|6559.95|6597.32|6559.32|8
1609643580000|2021-01-03 03:13:00|6597.97|6559.97|6597.08|6559.08|6597.97|6559.97|6597.08|6559.08|10
1609643590000|2021-01-03 03:13:10|6597.04|6559.04|6594.73|6556.73|6597.04|6559.04|6594.46|6556.46|10
1609643600000|2021-01-03 03:13:20|6594.61|6556.61|6593.82|6555.82|6594.61|6556.61|6593.69|6555.69|10
1609643610000|2021-01-03 03:13:30|6593.52|6555.52|6593.34|6555.34|6593.61|6555.61|6593.07|6555.07|10
1609643620000|2021-01-03 03:13:40|6592.93|6554.93|6592.2|6554.2|6592.93|6554.93|6592.2|6554.2|10
1609643630000|2021-01-03 03:13:50|6592.17|6554.17|6590|6552|6592.17|6554.17|6589.8|6551.8|10
1609643640000|2021-01-03 03:14:00|6589.76|6551.76|6583.36|6545.36|6589.76|6551.76|6583.36|6545.36|10
1609643650000|2021-01-03 03:14:10|6581.8|6543.8|6579.54|6541.54|6581.85|6543.85|6579.54|6541.54|10
1609643660000|2021-01-03 03:14:20|6580.09|6542.09|6580.27|6542.27|6580.72|6542.72|6580.09|6542.09|10
1609643670000|2021-01-03 03:14:30|6580.3|6542.3|6580.22|6542.22|6580.3|6542.3|6579.46|6541.46|10
1609643680000|2021-01-03 03:14:40|6580.23|6542.23|6579.09|6541.09|6580.74|6542.74|6579.09|6541.09|10
1609643690000|2021-01-03 03:14:50|6579.19|6541.19|6580.32|6542.32|6580.32|6542.32|6579.19|6541.19|10
1609643700000|2021-01-03 03:15:00|6580.25|6542.25|6580.59|6542.59|6580.59|6542.59|6580.06|6542.06|10
1609643710000|2021-01-03 03:15:10|6580.87|6542.87|6581.72|6543.72|6581.72|6543.72|6580.51|6542.51|9
1609643720000|2021-01-03 03:15:20|6581.85|6543.85|6582.2|6544.2|6582.38|6544.38|6581.85|6543.85|10
1609643730000|2021-01-03 03:15:30|6582.4|6544.4|6582.4|6544.4|6582.46|6544.46|6582.21|6544.21|10
1609643740000|2021-01-03 03:15:40|6582.43|6544.43|6582.46|6544.46|6582.74|6544.74|6582.22|6544.22|9
1609643750000|2021-01-03 03:15:50|6582.58|6544.58|6583.44|6545.44|6583.44|6545.44|6582.58|6544.58|8
1609643760000|2021-01-03 03:16:00|6583.51|6545.51|6584.22|6546.22|6584.22|6546.22|6583.48|6545.48|10
1609643770000|2021-01-03 03:16:10|6584.1|6546.1|6584.81|6546.81|6584.86|6546.86|6584.1|6546.1|10
1609643780000|2021-01-03 03:16:20|6584.57|6546.57|6584.84|6546.84|6585.12|6547.12|6584.54|6546.54|9
1609643790000|2021-01-03 03:16:30|6585.13|6547.13|6584.3|6546.3|6585.17|6547.17|6584.11|6546.11|10
1609643800000|2021-01-03 03:16:40|6584.37|6546.37|6585.48|6547.48|6585.48|6547.48|6584.37|6546.37|9
1609643810000|2021-01-03 03:16:50|6585.39|6547.39|6585.67|6547.67|6585.91|6547.91|6585.2|6547.2|10
1609643820000|2021-01-03 03:17:00|6585.76|6547.76|6586.37|6548.37|6586.37|6548.37|6585.69|6547.69|9
1609643830000|2021-01-03 03:17:10|6586.57|6548.57|6585.95|6547.95|6586.57|6548.57|6585.63|6547.63|10
1609643840000|2021-01-03 03:17:20|6586.12|6548.12|6586.07|6548.07|6586.29|6548.29|6585.93|6547.93|10
1609643850000|2021-01-03 03:17:30|6586.37|6548.37|6586.06|6548.06|6586.47|6548.47|6586.06|6548.06|10
1609643860000|2021-01-03 03:17:40|6586|6548|6587.5|6549.5|6587.5|6549.5|6585.98|6547.98|10
1609643870000|2021-01-03 03:17:50|6587.6|6549.6|6588.54|6550.54|6588.85|6550.85|6587.47|6549.47|10
1609643880000|2021-01-03 03:18:00|6588.39|6550.39|6587.09|6549.09|6588.39|6550.39|6587.09|6549.09|10
1609643890000|2021-01-03 03:18:10|6587.07|6549.07|6586.29|6548.29|6587.18|6549.18|6586.29|6548.29|10
1609643900000|2021-01-03 03:18:20|6586.5|6548.5|6586.68|6548.68|6586.8|6548.8|6586.5|6548.5|10
1609643910000|2021-01-03 03:18:30|6586.49|6548.49|6585.91|6547.91|6586.49|6548.49|6585.91|6547.91|10
1609643920000|2021-01-03 03:18:40|6585.8|6547.8|6585.81|6547.81|6586.13|6548.13|6585.54|6547.54|10
1609643930000|2021-01-03 03:18:50|6585.99|6547.99|6583.92|6545.92|6585.99|6547.99|6583.92|6545.92|10
1609643940000|2021-01-03 03:19:00|6583.71|6545.71|6584.28|6546.28|6584.28|6546.28|6583.12|6545.12|10
1609643950000|2021-01-03 03:19:10|6584.11|6546.11|6584.48|6546.48|6584.58|6546.58|6584.1|6546.1|10
1609643960000|2021-01-03 03:19:20|6584.51|6546.51|6584.9|6546.9|6585.01|6547.01|6583.96|6545.96|10
1609643970000|2021-01-03 03:19:30|6584.93|6546.93|6586.2|6548.2|6586.28|6548.28|6584.61|6546.61|10
1609643980000|2021-01-03 03:19:40|6586.27|6548.27|6586.52|6548.52|6586.69|6548.69|6586.2|6548.2|10
1609643990000|2021-01-03 03:19:50|6586.42|6548.42|6586.72|6548.72|6587.02|6549.02|6586.42|6548.42|10
1609644000000|2021-01-03 03:20:00|6586.69|6548.69|6586.11|6548.11|6586.69|6548.69|6586.11|6548.11|10
1609644010000|2021-01-03 03:20:10|6586.05|6548.05|6585.76|6547.76|6586.74|6548.74|6585.53|6547.53|10
1609644020000|2021-01-03 03:20:20|6586|6548|6586.75|6548.75|6586.94|6548.94|6586|6548|10
1609644030000|2021-01-03 03:20:30|6586.85|6548.85|6587.24|6549.24|6587.24|6549.24|6586.72|6548.72|10
1609644040000|2021-01-03 03:20:40|6586.76|6548.76|6587.05|6549.05|6587.26|6549.26|6586.76|6548.76|10
1609644050000|2021-01-03 03:20:50|6587.01|6549.01|6587.96|6549.96|6587.96|6549.96|6586.9|6548.9|9
1609644060000|2021-01-03 03:21:00|6588.19|6550.19|6588.65|6550.65|6588.8|6550.8|6588.19|6550.19|10
1609644070000|2021-01-03 03:21:10|6588.48|6550.48|6587.59|6549.59|6588.98|6550.98|6587.59|6549.59|10
1609644080000|2021-01-03 03:21:20|6587.54|6549.54|6586.87|6548.87|6587.54|6549.54|6586.78|6548.78|9
1609644090000|2021-01-03 03:21:30|6586.85|6548.85|6586.08|6548.08|6588.1|6550.1|6586.08|6548.08|10
1609644100000|2021-01-03 03:21:40|6585.81|6547.81|6586.63|6548.63|6586.89|6548.89|6585.37|6547.37|9
1609644110000|2021-01-03 03:21:50|6587.04|6549.04|6587.06|6549.06|6587.26|6549.26|6587.04|6549.04|9
1609644120000|2021-01-03 03:22:00|6586.97|6548.97|6588.01|6550.01|6588.01|6550.01|6586.95|6548.95|10
1609644130000|2021-01-03 03:22:10|6588.24|6550.24|6589.19|6551.19|6589.27|6551.27|6588.24|6550.24|10
1609644140000|2021-01-03 03:22:20|6589.25|6551.25|6589.92|6551.92|6589.93|6551.93|6589.25|6551.25|9
1609644150000|2021-01-03 03:22:30|6590.01|6552.01|6586.77|6548.77|6590.01|6552.01|6586.77|6548.77|10
1609644160000|2021-01-03 03:22:40|6586.47|6548.47|6584.42|6546.42|6586.47|6548.47|6584|6546|10
1609644170000|2021-01-03 03:22:50|6584.35|6546.35|6584.62|6546.62|6584.62|6546.62|6584.27|6546.27|10
1609644180000|2021-01-03 03:23:00|6584.57|6546.57|6584.53|6546.53|6584.65|6546.65|6584.42|6546.42|10
1609644190000|2021-01-03 03:23:10|6584.35|6546.35|6583.67|6545.67|6584.35|6546.35|6583.67|6545.67|9
1609644200000|2021-01-03 03:23:20|6583.72|6545.72|6584.63|6546.63|6584.71|6546.71|6583.72|6545.72|9
1609644210000|2021-01-03 03:23:30|6586.26|6548.26|6588.05|6550.05|6588.06|6550.06|6586.15|6548.15|10
1609644220000|2021-01-03 03:23:40|6588.2|6550.2|6587.52|6549.52|6588.22|6550.22|6587.52|6549.52|10
1609644230000|2021-01-03 03:23:50|6587.38|6549.38|6588.03|6550.03|6588.03|6550.03|6587.38|6549.38|10
1609644240000|2021-01-03 03:24:00|6588.48|6550.48|6584.59|6546.59|6588.48|6550.48|6584.59|6546.59|10
1609644250000|2021-01-03 03:24:10|6584.08|6546.08|6583.81|6545.81|6584.2|6546.2|6583.75|6545.75|10
1609644260000|2021-01-03 03:24:20|6584.01|6546.01|6583.73|6545.73|6584.14|6546.14|6583.73|6545.73|10
1609644270000|2021-01-03 03:24:30|6583.71|6545.71|6585.4|6547.4|6585.4|6547.4|6583.52|6545.52|10
1609644280000|2021-01-03 03:24:40|6586.16|6548.16|6586.86|6548.86|6587|6549|6586.16|6548.16|10
1609644290000|2021-01-03 03:24:50|6586.9|6548.9|6586.55|6548.55|6586.9|6548.9|6586.33|6548.33|10
1609644300000|2021-01-03 03:25:00|6586.42|6548.42|6585.98|6547.98|6586.69|6548.69|6585.98|6547.98|10
1609644310000|2021-01-03 03:25:10|6586.11|6548.11|6586.35|6548.35|6586.54|6548.54|6585.98|6547.98|10
1609644320000|2021-01-03 03:25:20|6586.54|6548.54|6586.39|6548.39|6586.72|6548.72|6586.16|6548.16|9
1609644330000|2021-01-03 03:25:30|6586.14|6548.14|6585.95|6547.95|6586.25|6548.25|6585.77|6547.77|10
1609644340000|2021-01-03 03:25:40|6585.97|6547.97|6585.8|6547.8|6586.22|6548.22|6585.78|6547.78|10
1609644350000|2021-01-03 03:25:50|6586.04|6548.04|6585.29|6547.29|6586.04|6548.04|6585.18|6547.18|10
1609644360000|2021-01-03 03:26:00|6585.19|6547.19|6584.94|6546.94|6585.2|6547.2|6584.65|6546.65|10
1609644370000|2021-01-03 03:26:10|6585.02|6547.02|6585.45|6547.45|6585.56|6547.56|6585.02|6547.02|10
1609644380000|2021-01-03 03:26:20|6585.73|6547.73|6585.63|6547.63|6586.17|6548.17|6585.63|6547.63|10
1609644390000|2021-01-03 03:26:30|6585.48|6547.48|6583.28|6545.28|6585.57|6547.57|6583.28|6545.28|10
1609644400000|2021-01-03 03:26:40|6582.83|6544.83|6581.25|6543.25|6582.83|6544.83|6581.25|6543.25|10
1609644410000|2021-01-03 03:26:50|6580.98|6542.98|6581.44|6543.44|6581.44|6543.44|6579.72|6541.72|10
1609644420000|2021-01-03 03:27:00|6581.99|6543.99|6579.04|6541.04|6581.99|6543.99|6579.04|6541.04|10
1609644430000|2021-01-03 03:27:10|6578.55|6540.55|6577.4|6539.4|6578.55|6540.55|6575.73|6537.73|10
1609644440000|2021-01-03 03:27:20|6577.29|6539.29|6580.46|6542.46|6580.46|6542.46|6577.29|6539.29|10
1609644450000|2021-01-03 03:27:30|6580.47|6542.47|6581.5|6543.5|6581.57|6543.57|6580.47|6542.47|10
1609644460000|2021-01-03 03:27:40|6581.7|6543.7|6581.94|6543.94|6581.94|6543.94|6581.63|6543.63|10
1609644470000|2021-01-03 03:27:50|6581.6|6543.6|6582.01|6544.01|6582.11|6544.11|6581.6|6543.6|10
1609644480000|2021-01-03 03:28:00|6582.15|6544.15|6582.34|6544.34|6582.4|6544.4|6581.94|6543.94|9
1609644490000|2021-01-03 03:28:10|6582.31|6544.31|6582.98|6544.98|6583.28|6545.28|6582.31|6544.31|10
1609644500000|2021-01-03 03:28:20|6583.12|6545.12|6583.1|6545.1|6583.29|6545.29|6583.04|6545.04|10
1609644510000|2021-01-03 03:28:30|6581.73|6543.73|6582.02|6544.02|6582.31|6544.31|6581.02|6543.02|10
1609644520000|2021-01-03 03:28:40|6582.27|6544.27|6583|6545|6583.41|6545.41|6581.88|6543.88|9
1609644530000|2021-01-03 03:28:50|6580.94|6542.94|6581.6|6543.6|6581.85|6543.85|6580.42|6542.42|10
1609644540000|2021-01-03 03:29:00|6579.72|6541.72|6581.19|6543.19|6581.19|6543.19|6579.64|6541.64|9
1609644550000|2021-01-03 03:29:10|6581.16|6543.16|6578.15|6540.15|6581.5|6543.5|6578.15|6540.15|10
1609644560000|2021-01-03 03:29:20|6577.53|6539.53|6578.73|6540.73|6578.73|6540.73|6576.96|6538.96|10
1609644570000|2021-01-03 03:29:30|6578.69|6540.69|6580.02|6542.02|6580.4|6542.4|6578.69|6540.69|10
1609644580000|2021-01-03 03:29:40|6580.08|6542.08|6578.73|6540.73|6580.23|6542.23|6578.73|6540.73|10
1609644590000|2021-01-03 03:29:50|6578.44|6540.44|6576.95|6538.95|6578.44|6540.44|6576.95|6538.95|10
1609644600000|2021-01-03 03:30:00|6576.79|6538.79|6575.79|6537.79|6576.79|6538.79|6575.79|6537.79|8
1609644610000|2021-01-03 03:30:10|6575.48|6537.48|6574.08|6536.08|6575.48|6537.48|6574.07|6536.07|9
1609644620000|2021-01-03 03:30:20|6574.12|6536.12|6573.41|6535.41|6574.32|6536.32|6573.41|6535.41|10
1609644630000|2021-01-03 03:30:30|6573.6|6535.6|6571.61|6533.61|6573.6|6535.6|6571.61|6533.61|10
1609644640000|2021-01-03 03:30:40|6571.54|6533.54|6571.78|6533.78|6571.98|6533.98|6571.41|6533.41|10
1609644650000|2021-01-03 03:30:50|6571.62|6533.62|6571.94|6533.94|6572.77|6534.77|6571.36|6533.36|10
1609644660000|2021-01-03 03:31:00|6571.97|6533.97|6574.86|6536.86|6574.86|6536.86|6571.79|6533.79|9
1609644670000|2021-01-03 03:31:10|6575.29|6537.29|6567.45|6529.45|6575.29|6537.29|6567.45|6529.45|10
1609644680000|2021-01-03 03:31:20|6566.91|6528.91|6565.89|6527.89|6566.91|6528.91|6565.67|6527.67|10
1609644690000|2021-01-03 03:31:30|6565.72|6527.72|6566.02|6528.02|6566.46|6528.46|6565.53|6527.53|10
1609644700000|2021-01-03 03:31:40|6566.29|6528.29|6565.94|6527.94|6566.42|6528.42|6565.94|6527.94|8
1609644710000|2021-01-03 03:31:50|6565.82|6527.82|6566.35|6528.35|6566.36|6528.36|6565.82|6527.82|10
1609644720000|2021-01-03 03:32:00|6566.28|6528.28|6568.05|6530.05|6568.05|6530.05|6566.25|6528.25|10
1609644730000|2021-01-03 03:32:10|6568.18|6530.18|6573.64|6535.64|6573.73|6535.73|6568.04|6530.04|10
1609644740000|2021-01-03 03:32:20|6573.96|6535.96|6569.67|6531.67|6573.96|6535.96|6569.67|6531.67|10
1609644750000|2021-01-03 03:32:30|6569.29|6531.29|6568.17|6530.17|6569.29|6531.29|6568.15|6530.15|9
1609644760000|2021-01-03 03:32:40|6568.13|6530.13|6568.28|6530.28|6568.66|6530.66|6568.04|6530.04|10
1609644770000|2021-01-03 03:32:50|6568.17|6530.17|6568.05|6530.05|6568.34|6530.34|6567.97|6529.97|10
1609644780000|2021-01-03 03:33:00|6567.87|6529.87|6566.04|6528.04|6567.87|6529.87|6566.04|6528.04|10
1609644790000|2021-01-03 03:33:10|6566.31|6528.31|6565.57|6527.57|6566.39|6528.39|6565.04|6527.04|10
1609644800000|2021-01-03 03:33:20|6565.5|6527.5|6564.04|6526.04|6565.65|6527.65|6564.04|6526.04|10
1609644810000|2021-01-03 03:33:30|6564.06|6526.06|6562.9|6524.9|6564.06|6526.06|6562.9|6524.9|10
1609644820000|2021-01-03 03:33:40|6561.07|6523.07|6559.95|6521.95|6561.07|6523.07|6559.89|6521.89|10
1609644830000|2021-01-03 03:33:50|6559.87|6521.87|6560.34|6522.34|6560.34|6522.34|6559.85|6521.85|9
1609644840000|2021-01-03 03:34:00|6560.21|6522.21|6560.89|6522.89|6560.89|6522.89|6559.87|6521.87|10
1609644850000|2021-01-03 03:34:10|6560.98|6522.98|6563.05|6525.05|6563.05|6525.05|6560.98|6522.98|10
1609644860000|2021-01-03 03:34:20|6562.7|6524.7|6564.44|6526.44|6564.76|6526.76|6562.7|6524.7|10
1609644870000|2021-01-03 03:34:30|6564.57|6526.57|6565.02|6527.02|6565.18|6527.18|6564.57|6526.57|10
1609644880000|2021-01-03 03:34:40|6565.29|6527.29|6565.9|6527.9|6565.9|6527.9|6565.29|6527.29|9
1609644890000|2021-01-03 03:34:50|6565.67|6527.67|6565.91|6527.91|6566|6528|6565.67|6527.67|9
1609644900000|2021-01-03 03:35:00|6565.8|6527.8|6566.58|6528.58|6566.58|6528.58|6565.38|6527.38|10
1609644910000|2021-01-03 03:35:10|6566.56|6528.56|6567.92|6529.92|6567.92|6529.92|6566.56|6528.56|9
1609644920000|2021-01-03 03:35:20|6568.02|6530.02|6569.08|6531.08|6569.08|6531.08|6567.66|6529.66|10
1609644930000|2021-01-03 03:35:30|6568.87|6530.87|6569.13|6531.13|6569.39|6531.39|6568.85|6530.85|10
1609644940000|2021-01-03 03:35:40|6569.25|6531.25|6570.48|6532.48|6570.48|6532.48|6569.25|6531.25|10
1609644950000|2021-01-03 03:35:50|6570.69|6532.69|6569.67|6531.67|6570.69|6532.69|6569.67|6531.67|10
1609644960000|2021-01-03 03:36:00|6569.57|6531.57|6569.21|6531.21|6569.89|6531.89|6569.02|6531.02|10
1609644970000|2021-01-03 03:36:10|6568.53|6530.53|6572.05|6534.05|6572.05|6534.05|6568.43|6530.43|9
1609644980000|2021-01-03 03:36:20|6572.09|6534.09|6573.3|6535.3|6573.71|6535.71|6572.09|6534.09|9
1609644990000|2021-01-03 03:36:30|6572.93|6534.93|6571.5|6533.5|6573.82|6535.82|6571.5|6533.5|10
1609645000000|2021-01-03 03:36:40|6571.16|6533.16|6569.74|6531.74|6571.16|6533.16|6569.39|6531.39|10
1609645010000|2021-01-03 03:36:50|6569.64|6531.64|6570.56|6532.56|6570.56|6532.56|6569.64|6531.64|10
1609645020000|2021-01-03 03:37:00|6570.59|6532.59|6570.8|6532.8|6572.65|6534.65|6570.44|6532.44|10
1609645030000|2021-01-03 03:37:10|6570.99|6532.99|6573.65|6535.65|6574.43|6536.43|6570.99|6532.99|10
1609645040000|2021-01-03 03:37:20|6574.33|6536.33|6575.93|6537.93|6576.07|6538.07|6574.33|6536.33|10
1609645050000|2021-01-03 03:37:30|6575.89|6537.89|6576.63|6538.63|6576.63|6538.63|6575.69|6537.69|9
1609645060000|2021-01-03 03:37:40|6576.37|6538.37|6577.53|6539.53|6577.66|6539.66|6576.37|6538.37|10
1609645070000|2021-01-03 03:37:50|6577.45|6539.45|6573.83|6535.83|6577.65|6539.65|6573.58|6535.58|10
1609645080000|2021-01-03 03:38:00|6573.89|6535.89|6577.76|6539.76|6577.89|6539.89|6573.7|6535.7|9
1609645090000|2021-01-03 03:38:10|6578.12|6540.12|6577.93|6539.93|6578.24|6540.24|6577.86|6539.86|9
1609645100000|2021-01-03 03:38:20|6576.35|6538.35|6576.35|6538.35|6576.61|6538.61|6574.49|6536.49|10
1609645110000|2021-01-03 03:38:30|6576.25|6538.25|6578.05|6540.05|6578.05|6540.05|6576.09|6538.09|10
1609645120000|2021-01-03 03:38:40|6578.37|6540.37|6576.98|6538.98|6578.37|6540.37|6574.96|6536.96|9
1609645130000|2021-01-03 03:38:50|6577.19|6539.19|6578.58|6540.58|6578.58|6540.58|6577.19|6539.19|10
1609645140000|2021-01-03 03:39:00|6578.3|6540.3|6577.53|6539.53|6578.53|6540.53|6577.53|6539.53|10
1609645150000|2021-01-03 03:39:10|6577.29|6539.29|6577.41|6539.41|6577.49|6539.49|6576.55|6538.55|9
1609645160000|2021-01-03 03:39:20|6577.4|6539.4|6578.4|6540.4|6578.4|6540.4|6577.13|6539.13|9
1609645170000|2021-01-03 03:39:30|6578.09|6540.09|6574.35|6536.35|6578.09|6540.09|6574.35|6536.35|10
1609645180000|2021-01-03 03:39:40|6574.39|6536.39|6577.85|6539.85|6577.85|6539.85|6573.8|6535.8|9
1609645190000|2021-01-03 03:39:50|6578.51|6540.51|6579.82|6541.82|6579.82|6541.82|6578.51|6540.51|9
1609645200000|2021-01-03 03:40:00|6580.07|6542.07|6580.07|6542.07|6580.31|6542.31|6579.96|6541.96|10
1609645210000|2021-01-03 03:40:10|6579.73|6541.73|6579.93|6541.93|6580.09|6542.09|6579.3|6541.3|10
1609645220000|2021-01-03 03:40:20|6579.52|6541.52|6580|6542|6580|6542|6579.52|6541.52|10
1609645230000|2021-01-03 03:40:30|6579.89|6541.89|6579.25|6541.25|6579.89|6541.89|6579.17|6541.17|10
1609645240000|2021-01-03 03:40:40|6578.94|6540.94|6579.36|6541.36|6579.42|6541.42|6578.78|6540.78|10
1609645250000|2021-01-03 03:40:50|6579.09|6541.09|6578.09|6540.09|6579.09|6541.09|6578.09|6540.09|10
1609645260000|2021-01-03 03:41:00|6578.36|6540.36|6578.01|6540.01|6578.36|6540.36|6577.81|6539.81|10
1609645270000|2021-01-03 03:41:10|6577.86|6539.86|6577.93|6539.93|6578.1|6540.1|6577.86|6539.86|10
1609645280000|2021-01-03 03:41:20|6577.94|6539.94|6575.45|6537.45|6577.94|6539.94|6575.45|6537.45|10
1609645290000|2021-01-03 03:41:30|6576.82|6538.82|6576.73|6538.73|6576.84|6538.84|6575.87|6537.87|10
1609645300000|2021-01-03 03:41:40|6576.55|6538.55|6577.53|6539.53|6577.53|6539.53|6576.55|6538.55|10
1609645310000|2021-01-03 03:41:50|6577.29|6539.29|6576.82|6538.82|6577.41|6539.41|6576.82|6538.82|10
1609645320000|2021-01-03 03:42:00|6576.61|6538.61|6576.32|6538.32|6576.63|6538.63|6576.29|6538.29|10
1609645330000|2021-01-03 03:42:10|6576.3|6538.3|6575.37|6537.37|6576.35|6538.35|6575.37|6537.37|9
1609645340000|2021-01-03 03:42:20|6575.09|6537.09|6575.46|6537.46|6575.53|6537.53|6574.99|6536.99|10
1609645350000|2021-01-03 03:42:30|6575.55|6537.55|6574.49|6536.49|6575.55|6537.55|6574.49|6536.49|8
1609645360000|2021-01-03 03:42:40|6574.33|6536.33|6573.52|6535.52|6574.33|6536.33|6573.22|6535.22|10
1609645370000|2021-01-03 03:42:50|6573.78|6535.78|6573.66|6535.66|6573.98|6535.98|6573.45|6535.45|10
1609645380000|2021-01-03 03:43:00|6573.82|6535.82|6574.29|6536.29|6574.29|6536.29|6573.46|6535.46|10
1609645390000|2021-01-03 03:43:10|6574.53|6536.53|6574.54|6536.54|6574.66|6536.66|6574.3|6536.3|10
1609645400000|2021-01-03 03:43:20|6574.62|6536.62|6573.13|6535.13|6575.07|6537.07|6573.13|6535.13|9
1609645410000|2021-01-03 03:43:30|6572.11|6534.11|6570.72|6532.72|6572.11|6534.11|6570.6|6532.6|10
1609645420000|2021-01-03 03:43:40|6570.99|6532.99|6571.35|6533.35|6571.35|6533.35|6570.74|6532.74|10
1609645430000|2021-01-03 03:43:50|6571.19|6533.19|6575.5|6537.5|6575.5|6537.5|6571.19|6533.19|10
1609645440000|2021-01-03 03:44:00|6575.72|6537.72|6576.98|6538.98|6576.98|6538.98|6575.72|6537.72|10
1609645450000|2021-01-03 03:44:10|6577.42|6539.42|6577.59|6539.59|6577.97|6539.97|6577.42|6539.42|9
1609645460000|2021-01-03 03:44:20|6577.56|6539.56|6577.33|6539.33|6577.56|6539.56|6576.78|6538.78|10
1609645470000|2021-01-03 03:44:30|6577.3|6539.3|6576.39|6538.39|6577.47|6539.47|6576.39|6538.39|10
1609645480000|2021-01-03 03:44:40|6576.33|6538.33|6575.97|6537.97|6576.38|6538.38|6575.94|6537.94|10
1609645490000|2021-01-03 03:44:50|6575.84|6537.84|6576.11|6538.11|6576.22|6538.22|6575.84|6537.84|9
1609645500000|2021-01-03 03:45:00|6576.24|6538.24|6575.76|6537.76|6576.24|6538.24|6575.72|6537.72|9
1609645510000|2021-01-03 03:45:10|6575.69|6537.69|6575.31|6537.31|6575.85|6537.85|6575.31|6537.31|10
1609645520000|2021-01-03 03:45:20|6575.45|6537.45|6574.21|6536.21|6576.4|6538.4|6574.21|6536.21|10
1609645530000|2021-01-03 03:45:30|6574.22|6536.22|6572.59|6534.59|6574.22|6536.22|6572.59|6534.59|9
1609645540000|2021-01-03 03:45:40|6572.42|6534.42|6574.34|6536.34|6574.37|6536.37|6572.11|6534.11|10
1609645550000|2021-01-03 03:45:50|6575.22|6537.22|6574.83|6536.83|6575.76|6537.76|6574.83|6536.83|10
1609645560000|2021-01-03 03:46:00|6574.72|6536.72|6575.21|6537.21|6575.21|6537.21|6574.7|6536.7|10
1609645570000|2021-01-03 03:46:10|6575.27|6537.27|6573.7|6535.7|6575.51|6537.51|6573.61|6535.61|9
1609645580000|2021-01-03 03:46:20|6573.09|6535.09|6572.38|6534.38|6573.09|6535.09|6570.89|6532.89|10
1609645590000|2021-01-03 03:46:30|6572.92|6534.92|6573.52|6535.52|6573.84|6535.84|6572.92|6534.92|10
1609645600000|2021-01-03 03:46:40|6573.47|6535.47|6574.64|6536.64|6574.64|6536.64|6573.47|6535.47|9
1609645610000|2021-01-03 03:46:50|6574.49|6536.49|6574.53|6536.53|6574.81|6536.81|6574.43|6536.43|10
1609645620000|2021-01-03 03:47:00|6574.31|6536.31|6573.7|6535.7|6574.43|6536.43|6573.54|6535.54|10
1609645630000|2021-01-03 03:47:10|6573.68|6535.68|6573.58|6535.58|6573.68|6535.68|6573.04|6535.04|10
1609645640000|2021-01-03 03:47:20|6573.49|6535.49|6574.08|6536.08|6574.17|6536.17|6573.49|6535.49|9
1609645650000|2021-01-03 03:47:30|6574.07|6536.07|6574.55|6536.55|6574.71|6536.71|6572.27|6534.27|10
1609645660000|2021-01-03 03:47:40|6574.69|6536.69|6575.02|6537.02|6575.1|6537.1|6574.69|6536.69|10
1609645670000|2021-01-03 03:47:50|6575.11|6537.11|6575.14|6537.14|6575.18|6537.18|6574.89|6536.89|10
1609645680000|2021-01-03 03:48:00|6575.3|6537.3|6575.09|6537.09|6575.54|6537.54|6575.09|6537.09|10
1609645690000|2021-01-03 03:48:10|6575.17|6537.17|6575.97|6537.97|6575.97|6537.97|6575.1|6537.1|10
1609645700000|2021-01-03 03:48:20|6576.58|6538.58|6578.55|6540.55|6578.55|6540.55|6576.58|6538.58|10
1609645710000|2021-01-03 03:48:30|6578.91|6540.91|6578.84|6540.84|6578.98|6540.98|6578.79|6540.79|10
1609645720000|2021-01-03 03:48:40|6578.79|6540.79|6578.85|6540.85|6579.05|6541.05|6578.51|6540.51|10
1609645730000|2021-01-03 03:48:50|6579.22|6541.22|6577.08|6539.08|6579.34|6541.34|6577|6539|10
1609645740000|2021-01-03 03:49:00|6576.84|6538.84|6576.25|6538.25|6576.84|6538.84|6575.74|6537.74|10
1609645750000|2021-01-03 03:49:10|6576.32|6538.32|6576.24|6538.24|6576.56|6538.56|6576.12|6538.12|10
1609645760000|2021-01-03 03:49:20|6576.17|6538.17|6575.54|6537.54|6576.5|6538.5|6575.54|6537.54|10
1609645770000|2021-01-03 03:49:30|6575.67|6537.67|6578.19|6540.19|6578.44|6540.44|6575.47|6537.47|10
1609645780000|2021-01-03 03:49:40|6578.64|6540.64|6577.89|6539.89|6579.69|6541.69|6577.89|6539.89|10
1609645790000|2021-01-03 03:49:50|6577.83|6539.83|6578.99|6540.99|6578.99|6540.99|6577.83|6539.83|10
1609645800000|2021-01-03 03:50:00|6579.07|6541.07|6580.01|6542.01|6580.01|6542.01|6578.98|6540.98|9
1609645810000|2021-01-03 03:50:10|6579.37|6541.37|6578.23|6540.23|6579.37|6541.37|6578.23|6540.23|9
1609645820000|2021-01-03 03:50:20|6578|6540|6577.28|6539.28|6578|6540|6577.18|6539.18|8
1609645830000|2021-01-03 03:50:30|6577.15|6539.15|6577.74|6539.74|6577.95|6539.95|6576.65|6538.65|10
1609645840000|2021-01-03 03:50:40|6578.19|6540.19|6579.26|6541.26|6579.5|6541.5|6578.19|6540.19|10
1609645850000|2021-01-03 03:50:50|6579.35|6541.35|6580.66|6542.66|6580.66|6542.66|6578.44|6540.44|9
1609645860000|2021-01-03 03:51:00|6580.61|6542.61|6582.42|6544.42|6582.42|6544.42|6580.61|6542.61|10
1609645870000|2021-01-03 03:51:10|6582.4|6544.4|6583.03|6545.03|6583.2|6545.2|6582.4|6544.4|9
1609645880000|2021-01-03 03:51:20|6582.57|6544.57|6582.6|6544.6|6582.76|6544.76|6582.44|6544.44|10
1609645890000|2021-01-03 03:51:30|6582.93|6544.93|6580.16|6542.16|6583.08|6545.08|6580.04|6542.04|10
1609645900000|2021-01-03 03:51:40|6580.05|6542.05|6577.83|6539.83|6580.05|6542.05|6577.67|6539.67|10
1609645910000|2021-01-03 03:51:50|6577.7|6539.7|6577.62|6539.62|6578.02|6540.02|6577.48|6539.48|9
1609645920000|2021-01-03 03:52:00|6577.31|6539.31|6576.6|6538.6|6577.48|6539.48|6576.6|6538.6|9
1609645930000|2021-01-03 03:52:10|6576.56|6538.56|6583.04|6545.04|6583.04|6545.04|6576.46|6538.46|10
1609645940000|2021-01-03 03:52:20|6583.27|6545.27|6575.81|6537.81|6583.27|6545.27|6575.81|6537.81|10
1609645950000|2021-01-03 03:52:30|6575.86|6537.86|6578.61|6540.61|6580.69|6542.69|6575.86|6537.86|10
1609645960000|2021-01-03 03:52:40|6579.1|6541.1|6581.74|6543.74|6581.74|6543.74|6579.03|6541.03|10
1609645970000|2021-01-03 03:52:50|6579.42|6541.42|6577.94|6539.94|6580.39|6542.39|6577.84|6539.84|10
1609645980000|2021-01-03 03:53:00|6577.96|6539.96|6577.51|6539.51|6578.1|6540.1|6577.38|6539.38|9
1609645990000|2021-01-03 03:53:10|6576.78|6538.78|6578.74|6540.74|6578.74|6540.74|6576.51|6538.51|10
1609646000000|2021-01-03 03:53:20|6579.92|6541.92|6581.61|6543.61|6581.61|6543.61|6579.92|6541.92|10
1609646010000|2021-01-03 03:53:30|6581.75|6543.75|6582.81|6544.81|6582.94|6544.94|6581.75|6543.75|10
1609646020000|2021-01-03 03:53:40|6582.85|6544.85|6582.51|6544.51|6583.16|6545.16|6582.19|6544.19|10
1609646030000|2021-01-03 03:53:50|6582.41|6544.41|6581.1|6543.1|6582.41|6544.41|6580.79|6542.79|10
1609646040000|2021-01-03 03:54:00|6581.08|6543.08|6578.44|6540.44|6581.26|6543.26|6578.44|6540.44|10
1609646050000|2021-01-03 03:54:10|6576.46|6538.46|6574.4|6536.4|6576.46|6538.46|6574.4|6536.4|9
1609646060000|2021-01-03 03:54:20|6574.5|6536.5|6573.54|6535.54|6574.61|6536.61|6573.54|6535.54|10
1609646070000|2021-01-03 03:54:30|6573.62|6535.62|6575.5|6537.5|6575.5|6537.5|6573.44|6535.44|9
1609646080000|2021-01-03 03:54:40|6576.89|6538.89|6578.91|6540.91|6578.91|6540.91|6576.89|6538.89|10
1609646090000|2021-01-03 03:54:50|6579.27|6541.27|6579.87|6541.87|6579.93|6541.93|6579.27|6541.27|10
1609646100000|2021-01-03 03:55:00|6579.82|6541.82|6581.11|6543.11|6581.61|6543.61|6579.82|6541.82|9
1609646110000|2021-01-03 03:55:10|6581.38|6543.38|6580.96|6542.96|6581.64|6543.64|6580.96|6542.96|10
1609646120000|2021-01-03 03:55:20|6580.92|6542.92|6580.61|6542.61|6581.13|6543.13|6580.49|6542.49|10
1609646130000|2021-01-03 03:55:30|6580.35|6542.35|6578.33|6540.33|6580.35|6542.35|6578.33|6540.33|10
1609646140000|2021-01-03 03:55:40|6578.15|6540.15|6577.14|6539.14|6578.2|6540.2|6577.12|6539.12|10
1609646150000|2021-01-03 03:55:50|6577.2|6539.2|6575.22|6537.22|6577.2|6539.2|6575.22|6537.22|10
1609646160000|2021-01-03 03:56:00|6575.15|6537.15|6573.99|6535.99|6575.15|6537.15|6573.96|6535.96|10
1609646170000|2021-01-03 03:56:10|6573.75|6535.75|6573.59|6535.59|6573.78|6535.78|6573.27|6535.27|10
1609646180000|2021-01-03 03:56:20|6573.73|6535.73|6570.15|6532.15|6573.73|6535.73|6569.42|6531.42|10
1609646190000|2021-01-03 03:56:30|6570.48|6532.48|6571.17|6533.17|6571.17|6533.17|6570.48|6532.48|10
1609646200000|2021-01-03 03:56:40|6571.26|6533.26|6570.71|6532.71|6571.26|6533.26|6570.52|6532.52|10
1609646210000|2021-01-03 03:56:50|6570.5|6532.5|6570.31|6532.31|6570.5|6532.5|6570.03|6532.03|10
1609646220000|2021-01-03 03:57:00|6570.15|6532.15|6568.58|6530.58|6570.19|6532.19|6568.51|6530.51|10
1609646230000|2021-01-03 03:57:10|6568.85|6530.85|6567.37|6529.37|6568.85|6530.85|6567.37|6529.37|10
1609646240000|2021-01-03 03:57:20|6566.86|6528.86|6564.24|6526.24|6566.86|6528.86|6564.24|6526.24|10
1609646250000|2021-01-03 03:57:30|6563.15|6525.15|6560.91|6522.91|6563.15|6525.15|6560.91|6522.91|10
1609646260000|2021-01-03 03:57:40|6560.83|6522.83|6560.96|6522.96|6561.22|6523.22|6560.59|6522.59|9
1609646270000|2021-01-03 03:57:50|6560.91|6522.91|6560.72|6522.72|6561.12|6523.12|6560.66|6522.66|7
1609646280000|2021-01-03 03:58:00|6560.77|6522.77|6559.92|6521.92|6561.15|6523.15|6559.83|6521.83|10
1609646290000|2021-01-03 03:58:10|6560.17|6522.17|6560.87|6522.87|6560.87|6522.87|6560.16|6522.16|9
1609646300000|2021-01-03 03:58:20|6560.89|6522.89|6560.52|6522.52|6561.21|6523.21|6560.4|6522.4|9
1609646310000|2021-01-03 03:58:30|6560.86|6522.86|6564.29|6526.29|6564.29|6526.29|6560.86|6522.86|10
1609646320000|2021-01-03 03:58:40|6564.76|6526.76|6566.32|6528.32|6567.83|6529.83|6564.76|6526.76|10
1609646330000|2021-01-03 03:58:50|6566.05|6528.05|6563.54|6525.54|6566.05|6528.05|6563.54|6525.54|9
1609646340000|2021-01-03 03:59:00|6563.6|6525.6|6564.3|6526.3|6564.3|6526.3|6563.59|6525.59|10
1609646350000|2021-01-03 03:59:10|6564.39|6526.39|6564.82|6526.82|6564.82|6526.82|6564.2|6526.2|9
1609646360000|2021-01-03 03:59:20|6564.61|6526.61|6567.98|6529.98|6568.01|6530.01|6564.61|6526.61|10
1609646370000|2021-01-03 03:59:30|6568.26|6530.26|6567.82|6529.82|6568.85|6530.85|6567.46|6529.46|10
1609646380000|2021-01-03 03:59:40|6567.34|6529.34|6566.09|6528.09|6567.34|6529.34|6565.83|6527.83|10
1609646390000|2021-01-03 03:59:50|6565.99|6527.99|6564.72|6526.72|6565.99|6527.99|6564.72|6526.72|9
1609646400000|2021-01-03 04:00:00|6564.76|6526.76|6566.31|6528.31|6566.31|6528.31|6563.87|6525.87|10
1609646410000|2021-01-03 04:00:10|6567.07|6529.07|6569.08|6531.08|6569.13|6531.13|6567.07|6529.07|10
1609646420000|2021-01-03 04:00:20|6569.17|6531.17|6567.82|6529.82|6569.22|6531.22|6567.82|6529.82|10
1609646430000|2021-01-03 04:00:30|6567.76|6529.76|6566.75|6528.75|6568|6530|6566.75|6528.75|10
1609646440000|2021-01-03 04:00:40|6566.6|6528.6|6565.81|6527.81|6566.6|6528.6|6565.6|6527.6|9
1609646450000|2021-01-03 04:00:50|6565.71|6527.71|6568.48|6530.48|6568.48|6530.48|6565.71|6527.71|10
1609646460000|2021-01-03 04:01:00|6568.26|6530.26|6568.1|6530.1|6568.7|6530.7|6568.09|6530.09|10
1609646470000|2021-01-03 04:01:10|6567.86|6529.86|6568.29|6530.29|6568.29|6530.29|6567.44|6529.44|10
1609646480000|2021-01-03 04:01:20|6569.14|6531.14|6572.84|6534.84|6572.9|6534.9|6569.14|6531.14|10
1609646490000|2021-01-03 04:01:30|6572.82|6534.82|6572.43|6534.43|6572.95|6534.95|6572.38|6534.38|10
1609646500000|2021-01-03 04:01:40|6572.73|6534.73|6572|6534|6573.29|6535.29|6571.96|6533.96|10
1609646510000|2021-01-03 04:01:50|6572.36|6534.36|6573.62|6535.62|6573.62|6535.62|6571.59|6533.59|8
1609646520000|2021-01-03 04:02:00|6573.86|6535.86|6577.27|6539.27|6577.31|6539.31|6573.86|6535.86|10
1609646530000|2021-01-03 04:02:10|6577.54|6539.54|6579.58|6541.58|6579.58|6541.58|6577.54|6539.54|9
1609646540000|2021-01-03 04:02:20|6579.9|6541.9|6582.81|6544.81|6582.81|6544.81|6579.9|6541.9|10
1609646550000|2021-01-03 04:02:30|6582.83|6544.83|6583.86|6545.86|6583.92|6545.92|6582.68|6544.68|10
1609646560000|2021-01-03 04:02:40|6584.37|6546.37|6582.3|6544.3|6584.65|6546.65|6582.3|6544.3|10
1609646570000|2021-01-03 04:02:50|6581.92|6543.92|6583.19|6545.19|6583.19|6545.19|6580.58|6542.58|10
1609646580000|2021-01-03 04:03:00|6583.28|6545.28|6584.96|6546.96|6584.96|6546.96|6583.28|6545.28|10
1609646590000|2021-01-03 04:03:10|6585.21|6547.21|6586.7|6548.7|6586.7|6548.7|6584.97|6546.97|10
1609646600000|2021-01-03 04:03:20|6587.15|6549.15|6587.66|6549.66|6587.67|6549.67|6587.15|6549.15|10
1609646610000|2021-01-03 04:03:30|6587.42|6549.42|6583.35|6545.35|6587.42|6549.42|6583.35|6545.35|10
1609646620000|2021-01-03 04:03:40|6582.82|6544.82|6581.82|6543.82|6582.82|6544.82|6581.58|6543.58|10
1609646630000|2021-01-03 04:03:50|6581.62|6543.62|6583.69|6545.69|6583.79|6545.79|6581.48|6543.48|10
1609646640000|2021-01-03 04:04:00|6584.18|6546.18|6582.43|6544.43|6586.96|6548.96|6582.43|6544.43|10
1609646650000|2021-01-03 04:04:10|6582.34|6544.34|6580.86|6542.86|6582.34|6544.34|6580.3|6542.3|10
1609646660000|2021-01-03 04:04:20|6580.69|6542.69|6580.67|6542.67|6581.14|6543.14|6580.66|6542.66|10
1609646670000|2021-01-03 04:04:30|6580.47|6542.47|6579.96|6541.96|6580.47|6542.47|6579.63|6541.63|10
1609646680000|2021-01-03 04:04:40|6580.15|6542.15|6582.1|6544.1|6582.1|6544.1|6579.93|6541.93|10
1609646690000|2021-01-03 04:04:50|6582.41|6544.41|6586.52|6548.52|6586.79|6548.79|6582.41|6544.41|10
1609646700000|2021-01-03 04:05:00|6586.41|6548.41|6584.66|6546.66|6586.47|6548.47|6584.57|6546.57|10
1609646710000|2021-01-03 04:05:10|6585.03|6547.03|6580.89|6542.89|6585.03|6547.03|6580.89|6542.89|10
1609646720000|2021-01-03 04:05:20|6580.8|6542.8|6582.49|6544.49|6582.53|6544.53|6580.44|6542.44|10
1609646730000|2021-01-03 04:05:30|6582.47|6544.47|6584.75|6546.75|6584.79|6546.79|6582.47|6544.47|10
1609646740000|2021-01-03 04:05:40|6584.94|6546.94|6580.51|6542.51|6584.94|6546.94|6580.51|6542.51|10
1609646750000|2021-01-03 04:05:50|6580.23|6542.23|6581.25|6543.25|6581.63|6543.63|6579.6|6541.6|10
1609646760000|2021-01-03 04:06:00|6581.04|6543.04|6581.57|6543.57|6582.16|6544.16|6581.04|6543.04|10
1609646770000|2021-01-03 04:06:10|6581.3|6543.3|6580.99|6542.99|6581.44|6543.44|6580.83|6542.83|10
1609646780000|2021-01-03 04:06:20|6581.2|6543.2|6579.41|6541.41|6581.34|6543.34|6579.41|6541.41|10
1609646790000|2021-01-03 04:06:30|6579.18|6541.18|6577.8|6539.8|6579.23|6541.23|6577.8|6539.8|10
1609646800000|2021-01-03 04:06:40|6577.65|6539.65|6578.13|6540.13|6578.13|6540.13|6577.65|6539.65|9
1609646810000|2021-01-03 04:06:50|6578.12|6540.12|6578.1|6540.1|6578.19|6540.19|6577.77|6539.77|9
1609646820000|2021-01-03 04:07:00|6578.07|6540.07|6578.47|6540.47|6578.47|6540.47|6578.06|6540.06|9
1609646830000|2021-01-03 04:07:10|6578.3|6540.3|6579.09|6541.09|6579.14|6541.14|6578.3|6540.3|9
1609646840000|2021-01-03 04:07:20|6579.31|6541.31|6580.38|6542.38|6580.39|6542.39|6579.29|6541.29|10
1609646850000|2021-01-03 04:07:30|6580.33|6542.33|6581.53|6543.53|6581.76|6543.76|6580.33|6542.33|10
1609646860000|2021-01-03 04:07:40|6581.82|6543.82|6581.9|6543.9|6582.25|6544.25|6581.82|6543.82|10
1609646870000|2021-01-03 04:07:50|6581.68|6543.68|6581.36|6543.36|6581.68|6543.68|6581.27|6543.27|10
1609646880000|2021-01-03 04:08:00|6581.35|6543.35|6581.42|6543.42|6581.55|6543.55|6581.3|6543.3|10
1609646890000|2021-01-03 04:08:10|6581.09|6543.09|6582.2|6544.2|6582.2|6544.2|6581.09|6543.09|10
1609646900000|2021-01-03 04:08:20|6582.22|6544.22|6582.6|6544.6|6582.74|6544.74|6582.06|6544.06|9
1609646910000|2021-01-03 04:08:30|6582.38|6544.38|6582.08|6544.08|6582.42|6544.42|6581.9|6543.9|9
1609646920000|2021-01-03 04:08:40|6582|6544|6581.23|6543.23|6582|6544|6581.23|6543.23|10
1609646930000|2021-01-03 04:08:50|6581.18|6543.18|6581.09|6543.09|6581.37|6543.37|6580.79|6542.79|10
1609646940000|2021-01-03 04:09:00|6581.06|6543.06|6581.55|6543.55|6581.62|6543.62|6580.72|6542.72|10
1609646950000|2021-01-03 04:09:10|6581.81|6543.81|6581.5|6543.5|6581.81|6543.81|6581.5|6543.5|10
1609646960000|2021-01-03 04:09:20|6581.4|6543.4|6580.42|6542.42|6581.42|6543.42|6580.42|6542.42|10
1609646970000|2021-01-03 04:09:30|6580.21|6542.21|6579.54|6541.54|6580.21|6542.21|6579.54|6541.54|9
1609646980000|2021-01-03 04:09:40|6579.5|6541.5|6579.45|6541.45|6579.83|6541.83|6579.41|6541.41|10
1609646990000|2021-01-03 04:09:50|6579.56|6541.56|6580.08|6542.08|6580.08|6542.08|6578.77|6540.77|10
1609647000000|2021-01-03 04:10:00|6580.23|6542.23|6581.05|6543.05|6581.31|6543.31|6580.1|6542.1|9
1609647010000|2021-01-03 04:10:10|6581.11|6543.11|6580.14|6542.14|6581.11|6543.11|6580.13|6542.13|10
1609647020000|2021-01-03 04:10:20|6580.11|6542.11|6577.78|6539.78|6580.13|6542.13|6577.78|6539.78|10
1609647030000|2021-01-03 04:10:30|6577.53|6539.53|6576.03|6538.03|6577.53|6539.53|6575.93|6537.93|10
1609647040000|2021-01-03 04:10:40|6576|6538|6575.64|6537.64|6576|6538|6575.46|6537.46|10
1609647050000|2021-01-03 04:10:50|6575.79|6537.79|6575|6537|6575.79|6537.79|6575|6537|9
1609647060000|2021-01-03 04:11:00|6575.15|6537.15|6574.14|6536.14|6575.33|6537.33|6573.32|6535.32|10
1609647070000|2021-01-03 04:11:10|6573.83|6535.83|6570.64|6532.64|6573.83|6535.83|6570.64|6532.64|10
1609647080000|2021-01-03 04:11:20|6570.73|6532.73|6570.79|6532.79|6570.93|6532.93|6570.45|6532.45|9
1609647090000|2021-01-03 04:11:30|6571.01|6533.01|6569.65|6531.65|6571.01|6533.01|6569.65|6531.65|9
1609647100000|2021-01-03 04:11:40|6569.57|6531.57|6572.71|6534.71|6572.71|6534.71|6569.57|6531.57|10
1609647110000|2021-01-03 04:11:50|6573.24|6535.24|6573.62|6535.62|6573.87|6535.87|6573.24|6535.24|10
1609647120000|2021-01-03 04:12:00|6573.69|6535.69|6573.74|6535.74|6573.9|6535.9|6573.19|6535.19|9
1609647130000|2021-01-03 04:12:10|6573.66|6535.66|6572.75|6534.75|6573.66|6535.66|6572.75|6534.75|10
1609647140000|2021-01-03 04:12:20|6572.87|6534.87|6572.09|6534.09|6572.87|6534.87|6571.89|6533.89|10
1609647150000|2021-01-03 04:12:30|6571.88|6533.88|6571.16|6533.16|6571.88|6533.88|6570.95|6532.95|10
1609647160000|2021-01-03 04:12:40|6571.15|6533.15|6570.5|6532.5|6571.15|6533.15|6570.43|6532.43|10
1609647170000|2021-01-03 04:12:50|6570.65|6532.65|6570.41|6532.41|6570.65|6532.65|6570.39|6532.39|8
1609647180000|2021-01-03 04:13:00|6570.78|6532.78|6571.21|6533.21|6571.21|6533.21|6570.64|6532.64|10
1609647190000|2021-01-03 04:13:10|6571.46|6533.46|6571.75|6533.75|6571.77|6533.77|6571.27|6533.27|10
1609647200000|2021-01-03 04:13:20|6571.79|6533.79|6571.77|6533.77|6571.9|6533.9|6571.75|6533.75|10
1609647210000|2021-01-03 04:13:30|6571.73|6533.73|6571.86|6533.86|6571.9|6533.9|6571.61|6533.61|10
1609647220000|2021-01-03 04:13:40|6571.92|6533.92|6571.94|6533.94|6572.13|6534.13|6571.91|6533.91|10
1609647230000|2021-01-03 04:13:50|6571.98|6533.98|6572.13|6534.13|6572.33|6534.33|6571.95|6533.95|9
1609647240000|2021-01-03 04:14:00|6572.25|6534.25|6570.86|6532.86|6572.52|6534.52|6570.85|6532.85|10
1609647250000|2021-01-03 04:14:10|6570.5|6532.5|6569.05|6531.05|6570.5|6532.5|6568.88|6530.88|10
1609647260000|2021-01-03 04:14:20|6569.1|6531.1|6568.64|6530.64|6569.1|6531.1|6568.6|6530.6|10
1609647270000|2021-01-03 04:14:30|6568.56|6530.56|6568.75|6530.75|6568.75|6530.75|6568.4|6530.4|10
1609647280000|2021-01-03 04:14:40|6568.71|6530.71|6569.57|6531.57|6569.61|6531.61|6568.71|6530.71|10
1609647290000|2021-01-03 04:14:50|6569.86|6531.86|6571.01|6533.01|6571.01|6533.01|6569.86|6531.86|10
1609647300000|2021-01-03 04:15:00|6570.92|6532.92|6572.67|6534.67|6572.67|6534.67|6570.74|6532.74|10
1609647310000|2021-01-03 04:15:10|6572.74|6534.74|6573.91|6535.91|6574.35|6536.35|6572.74|6534.74|9
1609647320000|2021-01-03 04:15:20|6573.62|6535.62|6572.69|6534.69|6573.62|6535.62|6572.47|6534.47|10
1609647330000|2021-01-03 04:15:30|6572.8|6534.8|6570.26|6532.26|6572.8|6534.8|6570.26|6532.26|10
1609647340000|2021-01-03 04:15:40|6570.37|6532.37|6570.18|6532.18|6570.37|6532.37|6569.87|6531.87|10
1609647350000|2021-01-03 04:15:50|6569.84|6531.84|6570.01|6532.01|6570.37|6532.37|6569.61|6531.61|9
1609647360000|2021-01-03 04:16:00|6570.15|6532.15|6571.21|6533.21|6571.45|6533.45|6569.83|6531.83|8
1609647370000|2021-01-03 04:16:10|6571.03|6533.03|6569.84|6531.84|6572.05|6534.05|6569.84|6531.84|10
1609647380000|2021-01-03 04:16:20|6569.67|6531.67|6568.44|6530.44|6569.67|6531.67|6568.44|6530.44|8
1609647390000|2021-01-03 04:16:30|6568.11|6530.11|6566.94|6528.94|6568.3|6530.3|6566.94|6528.94|10
1609647400000|2021-01-03 04:16:40|6566.92|6528.92|6565.54|6527.54|6566.92|6528.92|6565.54|6527.54|10
1609647410000|2021-01-03 04:16:50|6565.58|6527.58|6564.32|6526.32|6565.58|6527.58|6564.32|6526.32|9
1609647420000|2021-01-03 04:17:00|6564.38|6526.38|6564.72|6526.72|6564.72|6526.72|6563.34|6525.34|10
1609647430000|2021-01-03 04:17:10|6565.18|6527.18|6566.76|6528.76|6566.8|6528.8|6565.17|6527.17|9
1609647440000|2021-01-03 04:17:20|6566.78|6528.78|6567.6|6529.6|6567.81|6529.81|6566.66|6528.66|10
1609647450000|2021-01-03 04:17:30|6567.89|6529.89|6564.76|6526.76|6567.93|6529.93|6564.76|6526.76|10
1609647460000|2021-01-03 04:17:40|6564.71|6526.71|6562.94|6524.94|6564.71|6526.71|6562.94|6524.94|10
1609647470000|2021-01-03 04:17:50|6562.96|6524.96|6562.93|6524.93|6562.96|6524.96|6562.59|6524.59|9
1609647480000|2021-01-03 04:18:00|6563.35|6525.35|6562.26|6524.26|6563.35|6525.35|6562.19|6524.19|10
1609647490000|2021-01-03 04:18:10|6562.11|6524.11|6562.34|6524.34|6562.49|6524.49|6562.11|6524.11|10
1609647500000|2021-01-03 04:18:20|6562.32|6524.32|6562.6|6524.6|6562.72|6524.72|6562.32|6524.32|10
1609647510000|2021-01-03 04:18:30|6562.66|6524.66|6563.28|6525.28|6563.38|6525.38|6562.66|6524.66|9
1609647520000|2021-01-03 04:18:40|6563.72|6525.72|6563.96|6525.96|6563.96|6525.96|6563.61|6525.61|10
1609647530000|2021-01-03 04:18:50|6563.89|6525.89|6563.8|6525.8|6564.23|6526.23|6563.8|6525.8|9
1609647540000|2021-01-03 04:19:00|6563.81|6525.81|6564.04|6526.04|6564.32|6526.32|6563.81|6525.81|10
1609647550000|2021-01-03 04:19:10|6564.15|6526.15|6565.57|6527.57|6565.57|6527.57|6564.05|6526.05|10
1609647560000|2021-01-03 04:19:20|6566.19|6528.19|6569.75|6531.75|6569.75|6531.75|6566.19|6528.19|10
1609647570000|2021-01-03 04:19:30|6569.78|6531.78|6568.38|6530.38|6569.78|6531.78|6568.01|6530.01|10
1609647580000|2021-01-03 04:19:40|6568.25|6530.25|6567.78|6529.78|6568.25|6530.25|6567.14|6529.14|10
1609647590000|2021-01-03 04:19:50|6567.8|6529.8|6567.6|6529.6|6568.26|6530.26|6567.6|6529.6|9
1609647600000|2021-01-03 04:20:00|6567.68|6529.68|6566.57|6528.57|6567.68|6529.68|6566.57|6528.57|10
1609647610000|2021-01-03 04:20:10|6566.6|6528.6|6563.57|6525.57|6566.6|6528.6|6563.57|6525.57|9
1609647620000|2021-01-03 04:20:20|6563.59|6525.59|6562.76|6524.76|6563.59|6525.59|6561.53|6523.53|10
1609647630000|2021-01-03 04:20:30|6562.97|6524.97|6560.18|6522.18|6563.34|6525.34|6560.18|6522.18|10
1609647640000|2021-01-03 04:20:40|6559.97|6521.97|6560.3|6522.3|6560.3|6522.3|6558.78|6520.78|10
1609647650000|2021-01-03 04:20:50|6560.37|6522.37|6560.84|6522.84|6561.57|6523.57|6560.37|6522.37|10
1609647660000|2021-01-03 04:21:00|6561.07|6523.07|6563.56|6525.56|6563.89|6525.89|6560.84|6522.84|10
1609647670000|2021-01-03 04:21:10|6563.52|6525.52|6564.63|6526.63|6565.03|6527.03|6563.52|6525.52|10
1609647680000|2021-01-03 04:21:20|6564.58|6526.58|6564.77|6526.77|6565.33|6527.33|6564.58|6526.58|10
1609647690000|2021-01-03 04:21:30|6565.07|6527.07|6564.35|6526.35|6565.07|6527.07|6564.3|6526.3|9
1609647700000|2021-01-03 04:21:40|6564.15|6526.15|6559.91|6521.91|6564.15|6526.15|6559.91|6521.91|10
1609647710000|2021-01-03 04:21:50|6560.01|6522.01|6558.04|6520.04|6560.01|6522.01|6558.04|6520.04|10
1609647720000|2021-01-03 04:22:00|6557.96|6519.96|6556.77|6518.77|6557.96|6519.96|6556.76|6518.76|10
1609647730000|2021-01-03 04:22:10|6557.01|6519.01|6557.64|6519.64|6557.64|6519.64|6557.01|6519.01|10
1609647740000|2021-01-03 04:22:20|6557.83|6519.83|6557.57|6519.57|6557.83|6519.83|6557.43|6519.43|10
1609647750000|2021-01-03 04:22:30|6557.44|6519.44|6556.75|6518.75|6557.44|6519.44|6556.33|6518.33|9
1609647760000|2021-01-03 04:22:40|6556.68|6518.68|6556.69|6518.69|6556.69|6518.69|6556.21|6518.21|10
1609647770000|2021-01-03 04:22:50|6556.66|6518.66|6556.51|6518.51|6557.45|6519.45|6556.51|6518.51|10
1609647780000|2021-01-03 04:23:00|6556.08|6518.08|6556.05|6518.05|6556.08|6518.08|6555.75|6517.75|9
1609647790000|2021-01-03 04:23:10|6555.77|6517.77|6555.4|6517.4|6555.88|6517.88|6555.39|6517.39|10
1609647800000|2021-01-03 04:23:20|6555.56|6517.56|6558.16|6520.16|6558.19|6520.19|6555.56|6517.56|10
1609647810000|2021-01-03 04:23:30|6558.02|6520.02|6558.26|6520.26|6558.59|6520.59|6558.02|6520.02|10
1609647820000|2021-01-03 04:23:40|6558.35|6520.35|6558.77|6520.77|6559.02|6521.02|6558.35|6520.35|10
1609647830000|2021-01-03 04:23:50|6559|6521|6558.55|6520.55|6559|6521|6558.32|6520.32|10
1609647840000|2021-01-03 04:24:00|6558.78|6520.78|6559.79|6521.79|6559.79|6521.79|6558.78|6520.78|10
1609647850000|2021-01-03 04:24:10|6559.87|6521.87|6561.35|6523.35|6561.63|6523.63|6559.87|6521.87|10
1609647860000|2021-01-03 04:24:20|6561.7|6523.7|6561.22|6523.22|6561.7|6523.7|6560.99|6522.99|10
1609647870000|2021-01-03 04:24:30|6561.14|6523.14|6561.63|6523.63|6561.77|6523.77|6560.9|6522.9|9
1609647880000|2021-01-03 04:24:40|6561.45|6523.45|6564.73|6526.73|6564.73|6526.73|6561.45|6523.45|9
1609647890000|2021-01-03 04:24:50|6564.85|6526.85|6564|6526|6565.02|6527.02|6564|6526|10
1609647900000|2021-01-03 04:25:00|6563.91|6525.91|6563.25|6525.25|6564.48|6526.48|6563.25|6525.25|9
1609647910000|2021-01-03 04:25:10|6563.31|6525.31|6562.65|6524.65|6563.31|6525.31|6562.13|6524.13|10
1609647920000|2021-01-03 04:25:20|6562.28|6524.28|6562.06|6524.06|6562.59|6524.59|6562.06|6524.06|10
1609647930000|2021-01-03 04:25:30|6562.03|6524.03|6561.1|6523.1|6562.03|6524.03|6560.98|6522.98|9
1609647940000|2021-01-03 04:25:40|6561.04|6523.04|6559.88|6521.88|6561.04|6523.04|6559.77|6521.77|10
1609647950000|2021-01-03 04:25:50|6559.77|6521.77|6557.91|6519.91|6559.77|6521.77|6557.91|6519.91|10
1609647960000|2021-01-03 04:26:00|6558.33|6520.33|6556.79|6518.79|6558.33|6520.33|6556.79|6518.79|10
1609647970000|2021-01-03 04:26:10|6556.64|6518.64|6555.86|6517.86|6556.64|6518.64|6555.86|6517.86|10
1609647980000|2021-01-03 04:26:20|6556.06|6518.06|6556.08|6518.08|6556.34|6518.34|6555.63|6517.63|10
1609647990000|2021-01-03 04:26:30|6555.95|6517.95|6555.19|6517.19|6556.25|6518.25|6555.19|6517.19|10
1609648000000|2021-01-03 04:26:40|6555.36|6517.36|6556.3|6518.3|6556.35|6518.35|6555.36|6517.36|10
1609648010000|2021-01-03 04:26:50|6556.49|6518.49|6555.97|6517.97|6556.49|6518.49|6555.7|6517.7|10
1609648020000|2021-01-03 04:27:00|6556.61|6518.61|6557.63|6519.63|6557.75|6519.75|6556.61|6518.61|10
1609648030000|2021-01-03 04:27:10|6557.81|6519.81|6559.11|6521.11|6559.11|6521.11|6557.81|6519.81|10
1609648040000|2021-01-03 04:27:20|6559.27|6521.27|6558.84|6520.84|6559.28|6521.28|6558.42|6520.42|10
1609648050000|2021-01-03 04:27:30|6558.82|6520.82|6559.46|6521.46|6559.48|6521.48|6558.76|6520.76|10
1609648060000|2021-01-03 04:27:40|6559.54|6521.54|6559.53|6521.53|6559.79|6521.79|6559.49|6521.49|10
1609648070000|2021-01-03 04:27:50|6559.57|6521.57|6560.97|6522.97|6560.97|6522.97|6559.45|6521.45|9
1609648080000|2021-01-03 04:28:00|6559.97|6521.97|6560.43|6522.43|6560.57|6522.57|6559.97|6521.97|9
1609648090000|2021-01-03 04:28:10|6560.37|6522.37|6561.09|6523.09|6561.29|6523.29|6560.15|6522.15|10
1609648100000|2021-01-03 04:28:20|6561.01|6523.01|6561.63|6523.63|6561.63|6523.63|6560.99|6522.99|10
1609648110000|2021-01-03 04:28:30|6561.73|6523.73|6563.02|6525.02|6563.02|6525.02|6561.73|6523.73|9
1609648120000|2021-01-03 04:28:40|6563.11|6525.11|6565.28|6527.28|6565.28|6527.28|6563.11|6525.11|10
1609648130000|2021-01-03 04:28:50|6565.4|6527.4|6563.6|6525.6|6566.13|6528.13|6563.46|6525.46|10
1609648140000|2021-01-03 04:29:00|6563.73|6525.73|6561.34|6523.34|6563.75|6525.75|6561.31|6523.31|10
1609648150000|2021-01-03 04:29:10|6561.33|6523.33|6562.39|6524.39|6562.43|6524.43|6561.32|6523.32|10
1609648160000|2021-01-03 04:29:20|6562.56|6524.56|6562.97|6524.97|6562.97|6524.97|6562.53|6524.53|10
1609648170000|2021-01-03 04:29:30|6561.88|6523.88|6563.08|6525.08|6563.08|6525.08|6561.83|6523.83|10
1609648180000|2021-01-03 04:29:40|6563.03|6525.03|6563.26|6525.26|6563.51|6525.51|6562.96|6524.96|9
1609648190000|2021-01-03 04:29:50|6563.27|6525.27|6566.08|6528.08|6566.08|6528.08|6563.27|6525.27|8
1609648200000|2021-01-03 04:30:00|6566.56|6528.56|6565.78|6527.78|6566.78|6528.78|6565.64|6527.64|10
1609648210000|2021-01-03 04:30:10|6567.3|6529.3|6569.46|6531.46|6569.46|6531.46|6567.19|6529.19|10
1609648220000|2021-01-03 04:30:20|6569.79|6531.79|6570.89|6532.89|6570.89|6532.89|6569.79|6531.79|9
1609648230000|2021-01-03 04:30:30|6570.81|6532.81|6570.02|6532.02|6571.17|6533.17|6569.88|6531.88|10
1609648240000|2021-01-03 04:30:40|6569.76|6531.76|6569.1|6531.1|6569.77|6531.77|6568.89|6530.89|10
1609648250000|2021-01-03 04:30:50|6569.12|6531.12|6568.73|6530.73|6569.12|6531.12|6568.73|6530.73|9
1609648260000|2021-01-03 04:31:00|6568.46|6530.46|6568.31|6530.31|6568.47|6530.47|6568.11|6530.11|10
1609648270000|2021-01-03 04:31:10|6568.63|6530.63|6569.05|6531.05|6569.18|6531.18|6568.57|6530.57|10
1609648280000|2021-01-03 04:31:20|6568.95|6530.95|6568.53|6530.53|6569.12|6531.12|6568.36|6530.36|10
1609648290000|2021-01-03 04:31:30|6568.69|6530.69|6571.59|6533.59|6571.86|6533.86|6568.62|6530.62|10
1609648300000|2021-01-03 04:31:40|6571.12|6533.12|6570.94|6532.94|6572.57|6534.57|6570.94|6532.94|10
1609648310000|2021-01-03 04:31:50|6570.88|6532.88|6570.35|6532.35|6572.3|6534.3|6570.35|6532.35|10
1609648320000|2021-01-03 04:32:00|6570.2|6532.2|6571.34|6533.34|6571.55|6533.55|6570.2|6532.2|10
1609648330000|2021-01-03 04:32:10|6571.36|6533.36|6569.36|6531.36|6571.91|6533.91|6569.36|6531.36|10
1609648340000|2021-01-03 04:32:20|6569.13|6531.13|6570.58|6532.58|6570.58|6532.58|6569|6531|10
1609648350000|2021-01-03 04:32:30|6570.82|6532.82|6571.39|6533.39|6571.66|6533.66|6570.73|6532.73|10
1609648360000|2021-01-03 04:32:40|6571.46|6533.46|6571.96|6533.96|6571.96|6533.96|6571.39|6533.39|10
1609648370000|2021-01-03 04:32:50|6571.94|6533.94|6571.99|6533.99|6571.99|6533.99|6571.65|6533.65|9
1609648380000|2021-01-03 04:33:00|6572.13|6534.13|6572.87|6534.87|6573.05|6535.05|6572.13|6534.13|10
1609648390000|2021-01-03 04:33:10|6572.77|6534.77|6573.94|6535.94|6574.06|6536.06|6572.77|6534.77|9
1609648400000|2021-01-03 04:33:20|6573.73|6535.73|6573.95|6535.95|6574.26|6536.26|6573.71|6535.71|10
1609648410000|2021-01-03 04:33:30|6574.12|6536.12|6574.04|6536.04|6574.25|6536.25|6574.04|6536.04|9
1609648420000|2021-01-03 04:33:40|6574|6536|6574.83|6536.83|6574.93|6536.93|6574|6536|10
1609648430000|2021-01-03 04:33:50|6574.88|6536.88|6575.63|6537.63|6575.63|6537.63|6574.88|6536.88|10
1609648440000|2021-01-03 04:34:00|6575.58|6537.58|6575.47|6537.47|6575.58|6537.58|6575.19|6537.19|10
1609648450000|2021-01-03 04:34:10|6575.49|6537.49|6575.62|6537.62|6575.73|6537.73|6575.49|6537.49|9
1609648460000|2021-01-03 04:34:20|6575.64|6537.64|6574.98|6536.98|6575.71|6537.71|6574.88|6536.88|10
1609648470000|2021-01-03 04:34:30|6575.14|6537.14|6574.62|6536.62|6575.14|6537.14|6574.38|6536.38|10
1609648480000|2021-01-03 04:34:40|6574.8|6536.8|6574.97|6536.97|6575.08|6537.08|6574.68|6536.68|9
1609648490000|2021-01-03 04:34:50|6575.14|6537.14|6575.86|6537.86|6575.86|6537.86|6575.14|6537.14|9
1609648500000|2021-01-03 04:35:00|6575.95|6537.95|6577.09|6539.09|6577.09|6539.09|6575.95|6537.95|10
1609648510000|2021-01-03 04:35:10|6577.29|6539.29|6579.93|6541.93|6579.93|6541.93|6577.29|6539.29|9
1609648520000|2021-01-03 04:35:20|6579.84|6541.84|6578.81|6540.81|6580.24|6542.24|6578.81|6540.81|10
1609648530000|2021-01-03 04:35:30|6578.84|6540.84|6580.92|6542.92|6580.97|6542.97|6578.84|6540.84|10
1609648540000|2021-01-03 04:35:40|6581.27|6543.27|6582.34|6544.34|6583.43|6545.43|6581.27|6543.27|10
1609648550000|2021-01-03 04:35:50|6582.4|6544.4|6577.81|6539.81|6582.4|6544.4|6577.81|6539.81|10
1609648560000|2021-01-03 04:36:00|6579.68|6541.68|6582.29|6544.29|6582.56|6544.56|6579.42|6541.42|10
1609648570000|2021-01-03 04:36:10|6582.46|6544.46|6582.27|6544.27|6582.93|6544.93|6582.27|6544.27|10
1609648580000|2021-01-03 04:36:20|6582.26|6544.26|6581.76|6543.76|6582.26|6544.26|6581.72|6543.72|10
1609648590000|2021-01-03 04:36:30|6581.72|6543.72|6580.44|6542.44|6581.72|6543.72|6580.44|6542.44|9
1609648600000|2021-01-03 04:36:40|6580.64|6542.64|6580.74|6542.74|6580.88|6542.88|6580.42|6542.42|10
1609648610000|2021-01-03 04:36:50|6581.05|6543.05|6579.23|6541.23|6581.05|6543.05|6579.23|6541.23|10
1609648620000|2021-01-03 04:37:00|6578.86|6540.86|6577.69|6539.69|6579|6541|6577.69|6539.69|10
1609648630000|2021-01-03 04:37:10|6577.53|6539.53|6576.22|6538.22|6577.53|6539.53|6576.22|6538.22|9
1609648640000|2021-01-03 04:37:20|6576.29|6538.29|6575.34|6537.34|6576.29|6538.29|6575.28|6537.28|10
1609648650000|2021-01-03 04:37:30|6574.94|6536.94|6573.88|6535.88|6574.94|6536.94|6573.88|6535.88|10
1609648660000|2021-01-03 04:37:40|6573.55|6535.55|6571.83|6533.83|6573.9|6535.9|6571.83|6533.83|10
1609648670000|2021-01-03 04:37:50|6571.82|6533.82|6568.81|6530.81|6571.82|6533.82|6568.81|6530.81|10
1609648680000|2021-01-03 04:38:00|6568.5|6530.5|6567.57|6529.57|6568.73|6530.73|6567.57|6529.57|10
1609648690000|2021-01-03 04:38:10|6567.72|6529.72|6570.91|6532.91|6570.98|6532.98|6567.72|6529.72|10
1609648700000|2021-01-03 04:38:20|6569.35|6531.35|6572.59|6534.59|6572.59|6534.59|6569.35|6531.35|10
1609648710000|2021-01-03 04:38:30|6572.64|6534.64|6568.64|6530.64|6572.68|6534.68|6568.64|6530.64|10
1609648720000|2021-01-03 04:38:40|6568.08|6530.08|6565.8|6527.8|6568.08|6530.08|6565.79|6527.79|10
1609648730000|2021-01-03 04:38:50|6565.58|6527.58|6565.15|6527.15|6565.59|6527.59|6565.15|6527.15|8
1609648740000|2021-01-03 04:39:00|6565.12|6527.12|6567.64|6529.64|6569.29|6531.29|6565.12|6527.12|9
1609648750000|2021-01-03 04:39:10|6567.62|6529.62|6565.39|6527.39|6567.62|6529.62|6565.39|6527.39|10
1609648760000|2021-01-03 04:39:20|6565.28|6527.28|6565.43|6527.43|6565.43|6527.43|6565.18|6527.18|8
1609648770000|2021-01-03 04:39:30|6565.42|6527.42|6565.91|6527.91|6565.91|6527.91|6565.27|6527.27|9
1609648780000|2021-01-03 04:39:40|6565.72|6527.72|6565.88|6527.88|6566.03|6528.03|6565.72|6527.72|10
1609648790000|2021-01-03 04:39:50|6566.06|6528.06|6566.78|6528.78|6566.93|6528.93|6566.05|6528.05|10
1609648800000|2021-01-03 04:40:00|6566.77|6528.77|6566.72|6528.72|6566.9|6528.9|6566.57|6528.57|9
1609648810000|2021-01-03 04:40:10|6566.64|6528.64|6566.43|6528.43|6566.64|6528.64|6566.11|6528.11|10
1609648820000|2021-01-03 04:40:20|6566.35|6528.35|6569.47|6531.47|6569.47|6531.47|6566.25|6528.25|10
1609648830000|2021-01-03 04:40:30|6569.86|6531.86|6570.88|6532.88|6570.93|6532.93|6569.83|6531.83|9
1609648840000|2021-01-03 04:40:40|6570.98|6532.98|6572.3|6534.3|6572.3|6534.3|6570.98|6532.98|10
1609648850000|2021-01-03 04:40:50|6572.26|6534.26|6573.62|6535.62|6573.62|6535.62|6572.2|6534.2|8
1609648860000|2021-01-03 04:41:00|6573.83|6535.83|6575.44|6537.44|6575.44|6537.44|6573.83|6535.83|10
1609648870000|2021-01-03 04:41:10|6575.5|6537.5|6578.42|6540.42|6578.42|6540.42|6575.5|6537.5|10
1609648880000|2021-01-03 04:41:20|6578.41|6540.41|6580.21|6542.21|6580.21|6542.21|6578.41|6540.41|10
1609648890000|2021-01-03 04:41:30|6580.54|6542.54|6581.52|6543.52|6581.52|6543.52|6579.98|6541.98|10
1609648900000|2021-01-03 04:41:40|6581.54|6543.54|6584.52|6546.52|6584.57|6546.57|6581.51|6543.51|10
1609648910000|2021-01-03 04:41:50|6581.05|6543.05|6577.41|6539.41|6581.05|6543.05|6577.41|6539.41|10
1609648920000|2021-01-03 04:42:00|6577.52|6539.52|6577.15|6539.15|6577.52|6539.52|6576.67|6538.67|10
1609648930000|2021-01-03 04:42:10|6577.19|6539.19|6576.42|6538.42|6577.19|6539.19|6576.42|6538.42|10
1609648940000|2021-01-03 04:42:20|6576.8|6538.8|6575.5|6537.5|6576.8|6538.8|6575.5|6537.5|9
1609648950000|2021-01-03 04:42:30|6575.51|6537.51|6574.6|6536.6|6575.51|6537.51|6574.6|6536.6|10
1609648960000|2021-01-03 04:42:40|6574.45|6536.45|6573.8|6535.8|6574.45|6536.45|6573.8|6535.8|8
1609648970000|2021-01-03 04:42:50|6573.71|6535.71|6572.75|6534.75|6573.71|6535.71|6572.75|6534.75|9
1609648980000|2021-01-03 04:43:00|6572.69|6534.69|6572.23|6534.23|6572.99|6534.99|6572.03|6534.03|10
1609648990000|2021-01-03 04:43:10|6572.2|6534.2|6576.58|6538.58|6576.58|6538.58|6572.17|6534.17|10
1609649000000|2021-01-03 04:43:20|6576.84|6538.84|6579.09|6541.09|6579.09|6541.09|6576.84|6538.84|10
1609649010000|2021-01-03 04:43:30|6579.34|6541.34|6578.28|6540.28|6579.34|6541.34|6578.28|6540.28|10
1609649020000|2021-01-03 04:43:40|6578.03|6540.03|6576.27|6538.27|6578.03|6540.03|6576.27|6538.27|10
1609649030000|2021-01-03 04:43:50|6576.28|6538.28|6575.45|6537.45|6576.61|6538.61|6575.45|6537.45|10
1609649040000|2021-01-03 04:44:00|6574.9|6536.9|6576.17|6538.17|6576.17|6538.17|6574.9|6536.9|10
1609649050000|2021-01-03 04:44:10|6576.23|6538.23|6576.73|6538.73|6576.73|6538.73|6575.89|6537.89|9
1609649060000|2021-01-03 04:44:20|6576.9|6538.9|6576.93|6538.93|6577.04|6539.04|6576.4|6538.4|10
1609649070000|2021-01-03 04:44:30|6574.33|6536.33|6570.45|6532.45|6574.43|6536.43|6570.45|6532.45|10
1609649080000|2021-01-03 04:44:40|6570.5|6532.5|6569.75|6531.75|6570.5|6532.5|6569.75|6531.75|9
1609649090000|2021-01-03 04:44:50|6569.48|6531.48|6568.93|6530.93|6569.57|6531.57|6568.85|6530.85|9
1609649100000|2021-01-03 04:45:00|6568.9|6530.9|6569.62|6531.62|6569.66|6531.66|6568.8|6530.8|10
1609649110000|2021-01-03 04:45:10|6569.78|6531.78|6575.09|6537.09|6575.09|6537.09|6569.78|6531.78|10
1609649120000|2021-01-03 04:45:20|6575.05|6537.05|6578.9|6540.9|6578.9|6540.9|6575.05|6537.05|10
1609649130000|2021-01-03 04:45:30|6578.74|6540.74|6579.14|6541.14|6579.46|6541.46|6578.74|6540.74|10
1609649140000|2021-01-03 04:45:40|6578.98|6540.98|6578.97|6540.97|6579.05|6541.05|6578.84|6540.84|10
1609649150000|2021-01-03 04:45:50|6578.79|6540.79|6579.01|6541.01|6579.14|6541.14|6578.76|6540.76|9
1609649160000|2021-01-03 04:46:00|6579.18|6541.18|6579.85|6541.85|6579.85|6541.85|6578.98|6540.98|9
1609649170000|2021-01-03 04:46:10|6579.67|6541.67|6580.75|6542.75|6580.75|6542.75|6579.52|6541.52|9
1609649180000|2021-01-03 04:46:20|6580.83|6542.83|6581.41|6543.41|6581.6|6543.6|6580.83|6542.83|9
1609649190000|2021-01-03 04:46:30|6581.51|6543.51|6581.28|6543.28|6581.68|6543.68|6581.28|6543.28|10
1609649200000|2021-01-03 04:46:40|6581.24|6543.24|6579.34|6541.34|6581.24|6543.24|6579.04|6541.04|10
1609649210000|2021-01-03 04:46:50|6579.36|6541.36|6579.33|6541.33|6579.51|6541.51|6579.02|6541.02|9
1609649220000|2021-01-03 04:47:00|6579.38|6541.38|6576.99|6538.99|6579.46|6541.46|6576.61|6538.61|10
1609649230000|2021-01-03 04:47:10|6576.49|6538.49|6573.04|6535.04|6576.61|6538.61|6572.68|6534.68|10
1609649240000|2021-01-03 04:47:20|6573.56|6535.56|6573.37|6535.37|6573.59|6535.59|6573.32|6535.32|10
1609649250000|2021-01-03 04:47:30|6573.5|6535.5|6573.16|6535.16|6573.72|6535.72|6573.05|6535.05|10
1609649260000|2021-01-03 04:47:40|6573.03|6535.03|6576.97|6538.97|6576.97|6538.97|6572.78|6534.78|9
1609649270000|2021-01-03 04:47:50|6578.23|6540.23|6581.97|6543.97|6581.97|6543.97|6578.23|6540.23|10
1609649280000|2021-01-03 04:48:00|6581.94|6543.94|6579.58|6541.58|6582.7|6544.7|6579.56|6541.56|9
1609649290000|2021-01-03 04:48:10|6579.27|6541.27|6578.16|6540.16|6579.27|6541.27|6577.86|6539.86|10
1609649300000|2021-01-03 04:48:20|6577.84|6539.84|6579.5|6541.5|6579.5|6541.5|6577.84|6539.84|10
1609649310000|2021-01-03 04:48:30|6579.77|6541.77|6579.67|6541.67|6579.78|6541.78|6579.43|6541.43|10
1609649320000|2021-01-03 04:48:40|6579.55|6541.55|6583.77|6545.77|6583.77|6545.77|6579.55|6541.55|10
1609649330000|2021-01-03 04:48:50|6583.92|6545.92|6582.8|6544.8|6584.29|6546.29|6582.8|6544.8|10
1609649340000|2021-01-03 04:49:00|6582.25|6544.25|6583.56|6545.56|6583.56|6545.56|6582.17|6544.17|10
1609649350000|2021-01-03 04:49:10|6583.24|6545.24|6587.92|6549.92|6587.92|6549.92|6583.04|6545.04|10
1609649360000|2021-01-03 04:49:20|6588.43|6550.43|6590.49|6552.49|6590.54|6552.54|6588.32|6550.32|10
1609649370000|2021-01-03 04:49:30|6590.39|6552.39|6592.22|6554.22|6592.22|6554.22|6590.39|6552.39|9
1609649380000|2021-01-03 04:49:40|6592.36|6554.36|6587.48|6549.48|6592.7|6554.7|6587.48|6549.48|10
1609649390000|2021-01-03 04:49:50|6587.43|6549.43|6586.02|6548.02|6587.53|6549.53|6586.02|6548.02|10
1609649400000|2021-01-03 04:50:00|6585.88|6547.88|6585.75|6547.75|6585.88|6547.88|6585.33|6547.33|9
1609649410000|2021-01-03 04:50:10|6585.52|6547.52|6588.88|6550.88|6591.24|6553.24|6585.52|6547.52|10
1609649420000|2021-01-03 04:50:20|6589.05|6551.05|6589.5|6551.5|6589.5|6551.5|6587.3|6549.3|9
1609649430000|2021-01-03 04:50:30|6589.56|6551.56|6591.76|6553.76|6591.76|6553.76|6589.23|6551.23|10
1609649440000|2021-01-03 04:50:40|6591.7|6553.7|6592.19|6554.19|6592.39|6554.39|6591.61|6553.61|10
1609649450000|2021-01-03 04:50:50|6592.17|6554.17|6592.22|6554.22|6592.26|6554.26|6592.13|6554.13|9
1609649460000|2021-01-03 04:51:00|6592.23|6554.23|6590.12|6552.12|6592.23|6554.23|6590.12|6552.12|9
1609649470000|2021-01-03 04:51:10|6590.07|6552.07|6590.22|6552.22|6591.96|6553.96|6590.06|6552.06|10
1609649480000|2021-01-03 04:51:20|6590.09|6552.09|6590.16|6552.16|6591.79|6553.79|6589.94|6551.94|10
1609649490000|2021-01-03 04:51:30|6590.1|6552.1|6587.94|6549.94|6590.1|6552.1|6587.94|6549.94|9
1609649500000|2021-01-03 04:51:40|6587.89|6549.89|6587.74|6549.74|6588|6550|6587.6|6549.6|10
1609649510000|2021-01-03 04:51:50|6587.72|6549.72|6587.73|6549.73|6587.78|6549.78|6587.6|6549.6|9
1609649520000|2021-01-03 04:52:00|6587.69|6549.69|6587.6|6549.6|6587.82|6549.82|6587.48|6549.48|10
1609649530000|2021-01-03 04:52:10|6587.67|6549.67|6587.49|6549.49|6587.67|6549.67|6587.36|6549.36|10
1609649540000|2021-01-03 04:52:20|6589.36|6551.36|6593.37|6555.37|6593.37|6555.37|6589.36|6551.36|10
1609649550000|2021-01-03 04:52:30|6593.44|6555.44|6594.31|6556.31|6594.31|6556.31|6593.44|6555.44|9
1609649560000|2021-01-03 04:52:40|6594.26|6556.26|6594.78|6556.78|6595.01|6557.01|6594.26|6556.26|10
1609649570000|2021-01-03 04:52:50|6594.87|6556.87|6594.8|6556.8|6594.87|6556.87|6594.76|6556.76|10
1609649580000|2021-01-03 04:53:00|6594.75|6556.75|6596.37|6558.37|6596.37|6558.37|6594.75|6556.75|10
1609649590000|2021-01-03 04:53:10|6596.67|6558.67|6597.39|6559.39|6597.39|6559.39|6596.53|6558.53|10
1609649600000|2021-01-03 04:53:20|6597.4|6559.4|6597.26|6559.26|6597.4|6559.4|6594.85|6556.85|9
1609649610000|2021-01-03 04:53:30|6597.54|6559.54|6597.38|6559.38|6598.2|6560.2|6597.38|6559.38|10
1609649620000|2021-01-03 04:53:40|6596.86|6558.86|6595.73|6557.73|6596.86|6558.86|6595.73|6557.73|10
1609649630000|2021-01-03 04:53:50|6595.13|6557.13|6598.02|6560.02|6598.49|6560.49|6595.13|6557.13|10
1609649640000|2021-01-03 04:54:00|6597.73|6559.73|6598.61|6560.61|6598.82|6560.82|6597.35|6559.35|10
1609649650000|2021-01-03 04:54:10|6598.57|6560.57|6597.96|6559.96|6598.57|6560.57|6597.9|6559.9|9
1609649660000|2021-01-03 04:54:20|6598|6560|6598.67|6560.67|6599.29|6561.29|6598|6560|9
1609649670000|2021-01-03 04:54:30|6598.05|6560.05|6598.47|6560.47|6598.71|6560.71|6598.05|6560.05|10
1609649680000|2021-01-03 04:54:40|6598.74|6560.74|6599.25|6561.25|6599.31|6561.31|6598.59|6560.59|10
1609649690000|2021-01-03 04:54:50|6599.2|6561.2|6599.7|6561.7|6599.7|6561.7|6598.52|6560.52|10
1609649700000|2021-01-03 04:55:00|6599.96|6561.96|6602.28|6564.28|6602.28|6564.28|6599.83|6561.83|10
1609649710000|2021-01-03 04:55:10|6602.15|6564.15|6603.02|6565.02|6603.39|6565.39|6602.15|6564.15|10
1609649720000|2021-01-03 04:55:20|6603.21|6565.21|6601.99|6563.99|6603.21|6565.21|6601.39|6563.39|10
1609649730000|2021-01-03 04:55:30|6602.14|6564.14|6601.18|6563.18|6602.46|6564.46|6601|6563|10
1609649740000|2021-01-03 04:55:40|6600.93|6562.93|6602.1|6564.1|6602.1|6564.1|6600.93|6562.93|9
1609649750000|2021-01-03 04:55:50|6602.52|6564.52|6603.68|6565.68|6604.24|6566.24|6602.26|6564.26|10
1609649760000|2021-01-03 04:56:00|6603.94|6565.94|6604.8|6566.8|6604.96|6566.96|6603.63|6565.63|10
1609649770000|2021-01-03 04:56:10|6605.26|6567.26|6605.46|6567.46|6606.15|6568.15|6605.26|6567.26|9
1609649780000|2021-01-03 04:56:20|6605.91|6567.91|6606.56|6568.56|6607.21|6569.21|6605.91|6567.91|10
1609649790000|2021-01-03 04:56:30|6608.05|6570.05|6607.64|6569.64|6609.15|6571.15|6607.21|6569.21|10
1609649800000|2021-01-03 04:56:40|6607.83|6569.83|6608.67|6570.67|6608.71|6570.71|6607.83|6569.83|10
1609649810000|2021-01-03 04:56:50|6608.34|6570.34|6609.65|6571.65|6609.65|6571.65|6608.08|6570.08|10
1609649820000|2021-01-03 04:57:00|6609.77|6571.77|6610.4|6572.4|6610.61|6572.61|6609.52|6571.52|10
1609649830000|2021-01-03 04:57:10|6610.89|6572.89|6611.23|6573.23|6611.23|6573.23|6610.32|6572.32|10
1609649840000|2021-01-03 04:57:20|6611.03|6573.03|6610.59|6572.59|6611.53|6573.53|6610.37|6572.37|10
1609649850000|2021-01-03 04:57:30|6610.46|6572.46|6611.48|6573.48|6611.48|6573.48|6609.87|6571.87|10
1609649860000|2021-01-03 04:57:40|6611.35|6573.35|6614.12|6576.12|6614.12|6576.12|6611.35|6573.35|10
1609649870000|2021-01-03 04:57:50|6613.7|6575.7|6614.74|6576.74|6614.74|6576.74|6613.64|6575.64|10
1609649880000|2021-01-03 04:58:00|6614.66|6576.66|6614.94|6576.94|6615.08|6577.08|6614.63|6576.63|10
1609649890000|2021-01-03 04:58:10|6614.74|6576.74|6615.27|6577.27|6615.27|6577.27|6614.32|6576.32|10
1609649900000|2021-01-03 04:58:20|6615.33|6577.33|6615.26|6577.26|6615.43|6577.43|6614.75|6576.75|10
1609649910000|2021-01-03 04:58:30|6615.57|6577.57|6617.53|6579.53|6617.53|6579.53|6615.13|6577.13|10
1609649920000|2021-01-03 04:58:40|6617.47|6579.47|6617.82|6579.82|6617.96|6579.96|6616.95|6578.95|10
1609649930000|2021-01-03 04:58:50|6618.1|6580.1|6617.62|6579.62|6618.64|6580.64|6617.62|6579.62|10
1609649940000|2021-01-03 04:59:00|6617.89|6579.89|6618.01|6580.01|6618.37|6580.37|6617.69|6579.69|10
1609649950000|2021-01-03 04:59:10|6618.62|6580.62|6621.95|6583.95|6621.95|6583.95|6618.52|6580.52|10
1609649960000|2021-01-03 04:59:20|6622.08|6584.08|6623.79|6585.79|6624.6|6586.6|6622.04|6584.04|10
1609649970000|2021-01-03 04:59:30|6624.05|6586.05|6623.75|6585.75|6624.45|6586.45|6623.67|6585.67|10
1609649980000|2021-01-03 04:59:40|6624.13|6586.13|6623.05|6585.05|6624.13|6586.13|6623.05|6585.05|10
1609649990000|2021-01-03 04:59:50|6623.63|6585.63|6625.65|6587.65|6625.72|6587.72|6623.63|6585.63|10
1609650000000|2021-01-03 05:00:00|6625.38|6587.38|6623.23|6585.23|6625.4|6587.4|6623.23|6585.23|10
1609650010000|2021-01-03 05:00:10|6623.47|6585.47|6620.05|6582.05|6623.47|6585.47|6620.05|6582.05|10
1609650020000|2021-01-03 05:00:20|6619.53|6581.53|6619.39|6581.39|6619.62|6581.62|6618.65|6580.65|10
1609650030000|2021-01-03 05:00:30|6619.69|6581.69|6621.2|6583.2|6621.38|6583.38|6617.45|6579.45|10
1609650040000|2021-01-03 05:00:40|6621.06|6583.06|6623.21|6585.21|6623.21|6585.21|6621.06|6583.06|9
1609650050000|2021-01-03 05:00:50|6623.56|6585.56|6625.44|6587.44|6626.2|6588.2|6623.56|6585.56|10
1609650060000|2021-01-03 05:01:00|6625.36|6587.36|6627.05|6589.05|6627.05|6589.05|6624.49|6586.49|10
1609650070000|2021-01-03 05:01:10|6626.99|6588.99|6629.64|6591.64|6629.64|6591.64|6626.99|6588.99|10
1609650080000|2021-01-03 05:01:20|6629.7|6591.7|6633.08|6595.08|6633.08|6595.08|6629.7|6591.7|10
1609650090000|2021-01-03 05:01:30|6632.7|6594.7|6635.92|6597.92|6636.01|6598.01|6632.7|6594.7|9
1609650100000|2021-01-03 05:01:40|6636.35|6598.35|6636.33|6598.33|6636.98|6598.98|6636.11|6598.11|10
1609650110000|2021-01-03 05:01:50|6636.48|6598.48|6637.92|6599.92|6637.92|6599.92|6635.78|6597.78|10
1609650120000|2021-01-03 05:02:00|6638.37|6600.37|6638.87|6600.87|6639.79|6601.79|6638.37|6600.37|10
1609650130000|2021-01-03 05:02:10|6638.63|6600.63|6641.25|6603.25|6641.25|6603.25|6637.96|6599.96|10
1609650140000|2021-01-03 05:02:20|6642.91|6604.91|6646.77|6608.77|6646.77|6608.77|6642.61|6604.61|10
1609650150000|2021-01-03 05:02:30|6646.19|6608.19|6645.39|6607.39|6647.74|6609.74|6645.39|6607.39|10
1609650160000|2021-01-03 05:02:40|6644.8|6606.8|6648|6610|6648.03|6610.03|6644.8|6606.8|10
1609650170000|2021-01-03 05:02:50|6647.73|6609.73|6651.33|6613.33|6652.99|6614.99|6647.73|6609.73|10
1609650180000|2021-01-03 05:03:00|6651.56|6613.56|6650.73|6612.73|6651.56|6613.56|6648.37|6610.37|10
1609650190000|2021-01-03 05:03:10|6651.34|6613.34|6651.72|6613.72|6651.78|6613.78|6650.24|6612.24|10
1609650200000|2021-01-03 05:03:20|6651.47|6613.47|6652.53|6614.53|6652.75|6614.75|6651.47|6613.47|10
1609650210000|2021-01-03 05:03:30|6653.67|6615.67|6663.97|6625.97|6663.97|6625.97|6653.54|6615.54|10
1609650220000|2021-01-03 05:03:40|6664.68|6626.68|6669.23|6631.23|6669.23|6631.23|6664.68|6626.68|10
1609650230000|2021-01-03 05:03:50|6670.27|6632.27|6668.62|6630.62|6670.63|6632.63|6668.27|6630.27|10
1609650240000|2021-01-03 05:04:00|6668.45|6630.45|6675.19|6637.19|6675.19|6637.19|6668.45|6630.45|10
1609650250000|2021-01-03 05:04:10|6674.54|6636.54|6674.1|6636.1|6675.63|6637.63|6673.95|6635.95|10
1609650260000|2021-01-03 05:04:20|6674.22|6636.22|6675.19|6637.19|6675.19|6637.19|6673.46|6635.46|10
1609650270000|2021-01-03 05:04:30|6674.57|6636.57|6678.1|6640.1|6678.1|6640.1|6674.57|6636.57|10
1609650280000|2021-01-03 05:04:40|6678.35|6640.35|6679.66|6641.66|6679.66|6641.66|6677.97|6639.97|10
1609650290000|2021-01-03 05:04:50|6680.36|6642.36|6682.64|6644.64|6682.72|6644.72|6680.36|6642.36|10
1609650300000|2021-01-03 05:05:00|6682.91|6644.91|6679.22|6641.22|6683.02|6645.02|6679.22|6641.22|10
1609650310000|2021-01-03 05:05:10|6678.02|6640.02|6676.17|6638.17|6678.64|6640.64|6676.17|6638.17|10
1609650320000|2021-01-03 05:05:20|6675.95|6637.95|6671.32|6633.32|6675.95|6637.95|6671.32|6633.32|10
1609650330000|2021-01-03 05:05:30|6670.57|6632.57|6667.31|6629.31|6670.72|6632.72|6667.31|6629.31|10
1609650340000|2021-01-03 05:05:40|6667.57|6629.57|6665.72|6627.72|6667.57|6629.57|6665.72|6627.72|10
1609650350000|2021-01-03 05:05:50|6663.82|6625.82|6665.77|6627.77|6665.8|6627.8|6663.41|6625.41|10
1609650360000|2021-01-03 05:06:00|6666.5|6628.5|6669.01|6631.01|6669.01|6631.01|6666.37|6628.37|10
1609650370000|2021-01-03 05:06:10|6669.24|6631.24|6673.36|6635.36|6673.36|6635.36|6669.24|6631.24|10
1609650380000|2021-01-03 05:06:20|6673.51|6635.51|6675.9|6637.9|6675.9|6637.9|6673.51|6635.51|10
1609650390000|2021-01-03 05:06:30|6676.06|6638.06|6676.38|6638.38|6676.38|6638.38|6675.67|6637.67|10
1609650400000|2021-01-03 05:06:40|6676.5|6638.5|6678.38|6640.38|6678.38|6640.38|6675.95|6637.95|10
1609650410000|2021-01-03 05:06:50|6678.62|6640.62|6678.53|6640.53|6680.12|6642.12|6677.82|6639.82|10
1609650420000|2021-01-03 05:07:00|6678.04|6640.04|6680|6642|6680|6642|6677.53|6639.53|10
1609650430000|2021-01-03 05:07:10|6680.74|6642.74|6684.74|6646.74|6684.74|6646.74|6680.68|6642.68|10
1609650440000|2021-01-03 05:07:20|6683.94|6645.94|6692.81|6654.81|6692.81|6654.81|6683.94|6645.94|10
1609650450000|2021-01-03 05:07:30|6692.31|6654.31|6692.92|6654.92|6695.88|6657.88|6692.31|6654.31|10
1609650460000|2021-01-03 05:07:40|6692.99|6654.99|6692.68|6654.68|6693.27|6655.27|6692.05|6654.05|10
1609650470000|2021-01-03 05:07:50|6693.97|6655.97|6694.16|6656.16|6696.19|6658.19|6693.97|6655.97|10
1609650480000|2021-01-03 05:08:00|6694.13|6656.13|6696.4|6658.4|6696.51|6658.51|6694.13|6656.13|10
1609650490000|2021-01-03 05:08:10|6695.09|6657.09|6699.65|6661.65|6699.65|6661.65|6695.09|6657.09|10
1609650500000|2021-01-03 05:08:20|6700.08|6662.08|6702.04|6664.04|6702.04|6664.04|6700.08|6662.08|10
1609650510000|2021-01-03 05:08:30|6702.28|6664.28|6704.86|6666.86|6705.92|6667.92|6701.82|6663.82|10
1609650520000|2021-01-03 05:08:40|6705.92|6667.92|6700.34|6662.34|6706.21|6668.21|6700.34|6662.34|10
1609650530000|2021-01-03 05:08:50|6700.83|6662.83|6707.35|6669.35|6707.35|6669.35|6699.46|6661.46|10
1609650540000|2021-01-03 05:09:00|6707.08|6669.08|6702.17|6664.17|6709.23|6671.23|6702.17|6664.17|10
1609650550000|2021-01-03 05:09:10|6701.75|6663.75|6702.65|6664.65|6702.65|6664.65|6700.62|6662.62|10
1609650560000|2021-01-03 05:09:20|6704.66|6666.66|6709.54|6671.54|6710.26|6672.26|6704.66|6666.66|10
1609650570000|2021-01-03 05:09:30|6709.44|6671.44|6707.02|6669.02|6710.21|6672.21|6707.02|6669.02|10
1609650580000|2021-01-03 05:09:40|6706.38|6668.38|6707.78|6669.78|6707.78|6669.78|6704.07|6666.07|10
1609650590000|2021-01-03 05:09:50|6706.98|6668.98|6707.33|6669.33|6709.04|6671.04|6706.98|6668.98|10
1609650600000|2021-01-03 05:10:00|6706.47|6668.47|6708.92|6670.92|6708.92|6670.92|6706.22|6668.22|10
1609650610000|2021-01-03 05:10:10|6709.57|6671.57|6711.45|6673.45|6711.45|6673.45|6709.46|6671.46|10
1609650620000|2021-01-03 05:10:20|6711.12|6673.12|6713.05|6675.05|6713.57|6675.57|6711.12|6673.12|10
1609650630000|2021-01-03 05:10:30|6712.59|6674.59|6714.04|6676.04|6714.04|6676.04|6712.37|6674.37|10
1609650640000|2021-01-03 05:10:40|6713.89|6675.89|6711.84|6673.84|6714.27|6676.27|6711.84|6673.84|10
1609650650000|2021-01-03 05:10:50|6711.41|6673.41|6711.47|6673.47|6711.61|6673.61|6710.62|6672.62|10
1609650660000|2021-01-03 05:11:00|6711.5|6673.5|6706.09|6668.09|6711.5|6673.5|6706.09|6668.09|10
1609650670000|2021-01-03 05:11:10|6707.05|6669.05|6706.77|6668.77|6707.59|6669.59|6706.46|6668.46|10
1609650680000|2021-01-03 05:11:20|6707.35|6669.35|6708.87|6670.87|6710.19|6672.19|6707.35|6669.35|10
1609650690000|2021-01-03 05:11:30|6710.14|6672.14|6714.35|6676.35|6714.45|6676.45|6710.14|6672.14|9
1609650700000|2021-01-03 05:11:40|6713.41|6675.41|6712.38|6674.38|6713.41|6675.41|6712.12|6674.12|10
1609650710000|2021-01-03 05:11:50|6713.15|6675.15|6712.55|6674.55|6714.64|6676.64|6712.55|6674.55|9
1609650720000|2021-01-03 05:12:00|6713.1|6675.1|6712.71|6674.71|6714.27|6676.27|6711.36|6673.36|10
1609650730000|2021-01-03 05:12:10|6713.11|6675.11|6711.48|6673.48|6713.11|6675.11|6711.48|6673.48|10
1609650740000|2021-01-03 05:12:20|6711.05|6673.05|6708.66|6670.66|6711.05|6673.05|6707.73|6669.73|10
1609650750000|2021-01-03 05:12:30|6708.77|6670.77|6709.63|6671.63|6709.63|6671.63|6708.57|6670.57|9
1609650760000|2021-01-03 05:12:40|6709.41|6671.41|6711.09|6673.09|6711.09|6673.09|6709.41|6671.41|10
1609650770000|2021-01-03 05:12:50|6711.01|6673.01|6710.77|6672.77|6711.35|6673.35|6709.99|6671.99|10
1609650780000|2021-01-03 05:13:00|6710.78|6672.78|6713.01|6675.01|6713.38|6675.38|6710.78|6672.78|10
1609650790000|2021-01-03 05:13:10|6714.58|6676.58|6718.13|6680.13|6718.13|6680.13|6714.58|6676.58|10
1609650800000|2021-01-03 05:13:20|6719.67|6681.67|6719.95|6681.95|6720.32|6682.32|6719.49|6681.49|10
1609650810000|2021-01-03 05:13:30|6719.4|6681.4|6720.16|6682.16|6720.16|6682.16|6716.45|6678.45|10
1609650820000|2021-01-03 05:13:40|6720.62|6682.62|6720.59|6682.59|6721.28|6683.28|6720.11|6682.11|10
1609650830000|2021-01-03 05:13:50|6720.5|6682.5|6717.63|6679.63|6720.5|6682.5|6717.63|6679.63|10
1609650840000|2021-01-03 05:14:00|6717.76|6679.76|6715.17|6677.17|6717.76|6679.76|6715.17|6677.17|10
1609650850000|2021-01-03 05:14:10|6714.63|6676.63|6716.54|6678.54|6716.54|6678.54|6714.62|6676.62|10
1609650860000|2021-01-03 05:14:20|6716.78|6678.78|6715.98|6677.98|6716.78|6678.78|6715.64|6677.64|10
1609650870000|2021-01-03 05:14:30|6715.74|6677.74|6714.43|6676.43|6715.98|6677.98|6714.43|6676.43|10
1609650880000|2021-01-03 05:14:40|6714.42|6676.42|6713.94|6675.94|6715|6677|6713.72|6675.72|9
1609650890000|2021-01-03 05:14:50|6713.75|6675.75|6711.05|6673.05|6713.75|6675.75|6711.05|6673.05|10
1609650900000|2021-01-03 05:15:00|6710.94|6672.94|6704.77|6666.77|6710.94|6672.94|6704.77|6666.77|10
1609650910000|2021-01-03 05:15:10|6705.72|6667.72|6707.77|6669.77|6707.77|6669.77|6705.35|6667.35|10
1609650920000|2021-01-03 05:15:20|6707.92|6669.92|6709.39|6671.39|6710.09|6672.09|6707.92|6669.92|10
1609650930000|2021-01-03 05:15:30|6708.87|6670.87|6708.36|6670.36|6708.94|6670.94|6707.72|6669.72|10
1609650940000|2021-01-03 05:15:40|6707.13|6669.13|6705.54|6667.54|6707.44|6669.44|6705|6667|10
1609650950000|2021-01-03 05:15:50|6705.3|6667.3|6703.58|6665.58|6705.39|6667.39|6703.54|6665.54|10
1609650960000|2021-01-03 05:16:00|6701.84|6663.84|6697.41|6659.41|6701.84|6663.84|6697.02|6659.02|10
1609650970000|2021-01-03 05:16:10|6696.68|6658.68|6697.14|6659.14|6697.43|6659.43|6696|6658|10
1609650980000|2021-01-03 05:16:20|6698.09|6660.09|6699.03|6661.03|6699.65|6661.65|6698.09|6660.09|9
1609650990000|2021-01-03 05:16:30|6698.48|6660.48|6696.25|6658.25|6698.52|6660.52|6696.25|6658.25|10
1609651000000|2021-01-03 05:16:40|6695.29|6657.29|6684.66|6646.66|6696.69|6658.69|6684.66|6646.66|10
1609651010000|2021-01-03 05:16:50|6682.62|6644.62|6690.38|6652.38|6690.38|6652.38|6678.3|6640.3|10
1609651020000|2021-01-03 05:17:00|6693.11|6655.11|6698.6|6660.6|6698.6|6660.6|6693.11|6655.11|10
1609651030000|2021-01-03 05:17:10|6698.82|6660.82|6696.94|6658.94|6698.82|6660.82|6693.1|6655.1|9
1609651040000|2021-01-03 05:17:20|6696.1|6658.1|6700.91|6662.91|6700.91|6662.91|6695.39|6657.39|10
1609651050000|2021-01-03 05:17:30|6701.99|6663.99|6705.22|6667.22|6706.46|6668.46|6701.99|6663.99|10
1609651060000|2021-01-03 05:17:40|6706.16|6668.16|6703.52|6665.52|6706.16|6668.16|6703.52|6665.52|10
1609651070000|2021-01-03 05:17:50|6703.36|6665.36|6701.34|6663.34|6703.41|6665.41|6701.34|6663.34|10
1609651080000|2021-01-03 05:18:00|6701.54|6663.54|6699.44|6661.44|6701.54|6663.54|6699.44|6661.44|10
1609651090000|2021-01-03 05:18:10|6699.22|6661.22|6693.69|6655.69|6699.22|6661.22|6693.69|6655.69|10
1609651100000|2021-01-03 05:18:20|6693.24|6655.24|6693.81|6655.81|6693.92|6655.92|6692.87|6654.87|10
1609651110000|2021-01-03 05:18:30|6693.54|6655.54|6692.44|6654.44|6694.08|6656.08|6692.44|6654.44|10
1609651120000|2021-01-03 05:18:40|6692.41|6654.41|6696.36|6658.36|6696.36|6658.36|6691.99|6653.99|10
1609651130000|2021-01-03 05:18:50|6696.4|6658.4|6698.03|6660.03|6698.36|6660.36|6695.91|6657.91|10
1609651140000|2021-01-03 05:19:00|6698.6|6660.6|6700.18|6662.18|6700.18|6662.18|6698.18|6660.18|10
1609651150000|2021-01-03 05:19:10|6700.61|6662.61|6700.86|6662.86|6700.96|6662.96|6699.93|6661.93|10
1609651160000|2021-01-03 05:19:20|6700.92|6662.92|6700.5|6662.5|6700.92|6662.92|6697.58|6659.58|10
1609651170000|2021-01-03 05:19:30|6701.14|6663.14|6701.82|6663.82|6702.79|6664.79|6700.48|6662.48|10
1609651180000|2021-01-03 05:19:40|6701.86|6663.86|6703.39|6665.39|6703.39|6665.39|6701.64|6663.64|10
1609651190000|2021-01-03 05:19:50|6703.94|6665.94|6704.88|6666.88|6704.88|6666.88|6703.94|6665.94|10
1609651200000|2021-01-03 05:20:00|6705.03|6667.03|6704.63|6666.63|6705.03|6667.03|6704.27|6666.27|10
1609651210000|2021-01-03 05:20:10|6705.24|6667.24|6708.84|6670.84|6708.84|6670.84|6705.16|6667.16|10
1609651220000|2021-01-03 05:20:20|6709.36|6671.36|6712.39|6674.39|6712.39|6674.39|6709.36|6671.36|10
1609651230000|2021-01-03 05:20:30|6712.35|6674.35|6711.71|6673.71|6712.5|6674.5|6711.07|6673.07|10
1609651240000|2021-01-03 05:20:40|6711.5|6673.5|6706.35|6668.35|6711.98|6673.98|6706.35|6668.35|10
1609651250000|2021-01-03 05:20:50|6705.98|6667.98|6702.27|6664.27|6705.98|6667.98|6702.07|6664.07|10
1609651260000|2021-01-03 05:21:00|6702.97|6664.97|6703.51|6665.51|6703.51|6665.51|6702.27|6664.27|10
1609651270000|2021-01-03 05:21:10|6703.28|6665.28|6702.15|6664.15|6703.28|6665.28|6701.77|6663.77|10
1609651280000|2021-01-03 05:21:20|6702.5|6664.5|6703.61|6665.61|6703.73|6665.73|6702.5|6664.5|10
1609651290000|2021-01-03 05:21:30|6703.93|6665.93|6701.76|6663.76|6704.33|6666.33|6701.76|6663.76|10
1609651300000|2021-01-03 05:21:40|6700.84|6662.84|6701.08|6663.08|6701.62|6663.62|6700.23|6662.23|10
1609651310000|2021-01-03 05:21:50|6701.8|6663.8|6701.42|6663.42|6702.57|6664.57|6701.03|6663.03|10
1609651320000|2021-01-03 05:22:00|6700.61|6662.61|6701.72|6663.72|6702.26|6664.26|6700.61|6662.61|10
1609651330000|2021-01-03 05:22:10|6701.25|6663.25|6698.69|6660.69|6701.27|6663.27|6698.69|6660.69|10
1609651340000|2021-01-03 05:22:20|6698.97|6660.97|6697.95|6659.95|6698.97|6660.97|6696.1|6658.1|10
1609651350000|2021-01-03 05:22:30|6698.33|6660.33|6699.33|6661.33|6699.33|6661.33|6696.81|6658.81|10
1609651360000|2021-01-03 05:22:40|6698.81|6660.81|6697.48|6659.48|6698.81|6660.81|6697.13|6659.13|10
1609651370000|2021-01-03 05:22:50|6696.33|6658.33|6695.7|6657.7|6696.46|6658.46|6695.59|6657.59|10
1609651380000|2021-01-03 05:23:00|6695.34|6657.34|6695.12|6657.12|6695.74|6657.74|6695.12|6657.12|10
1609651390000|2021-01-03 05:23:10|6695.42|6657.42|6694.93|6656.93|6695.59|6657.59|6694.82|6656.82|10
1609651400000|2021-01-03 05:23:20|6694.59|6656.59|6692.19|6654.19|6694.64|6656.64|6692.19|6654.19|10
1609651410000|2021-01-03 05:23:30|6691.57|6653.57|6692.92|6654.92|6692.92|6654.92|6691.57|6653.57|10
1609651420000|2021-01-03 05:23:40|6693.25|6655.25|6693.77|6655.77|6694.1|6656.1|6693.25|6655.25|9
1609651430000|2021-01-03 05:23:50|6693.63|6655.63|6694.84|6656.84|6694.84|6656.84|6693.15|6655.15|10
1609651440000|2021-01-03 05:24:00|6696.08|6658.08|6697.48|6659.48|6697.48|6659.48|6696.08|6658.08|10
1609651450000|2021-01-03 05:24:10|6697.72|6659.72|6698.99|6660.99|6699.95|6661.95|6697.72|6659.72|10
1609651460000|2021-01-03 05:24:20|6699.14|6661.14|6701.13|6663.13|6701.13|6663.13|6699.14|6661.14|10
1609651470000|2021-01-03 05:24:30|6701.11|6663.11|6699.99|6661.99|6701.31|6663.31|6699.99|6661.99|10
1609651480000|2021-01-03 05:24:40|6700.4|6662.4|6701.09|6663.09|6701.23|6663.23|6700.4|6662.4|10
1609651490000|2021-01-03 05:24:50|6701.18|6663.18|6702.62|6664.62|6702.62|6664.62|6701.18|6663.18|10
1609651500000|2021-01-03 05:25:00|6702.64|6664.64|6699.63|6661.63|6702.64|6664.64|6699.63|6661.63|10
1609651510000|2021-01-03 05:25:10|6699.35|6661.35|6698.78|6660.78|6699.55|6661.55|6698.18|6660.18|10
1609651520000|2021-01-03 05:25:20|6699.01|6661.01|6701.55|6663.55|6701.55|6663.55|6699.01|6661.01|10
1609651530000|2021-01-03 05:25:30|6702.4|6664.4|6705.62|6667.62|6705.62|6667.62|6702.4|6664.4|10
1609651540000|2021-01-03 05:25:40|6706.1|6668.1|6707.59|6669.59|6707.75|6669.75|6706.1|6668.1|10
1609651550000|2021-01-03 05:25:50|6707.67|6669.67|6705.15|6667.15|6708.54|6670.54|6705.15|6667.15|10
1609651560000|2021-01-03 05:26:00|6704.73|6666.73|6705.09|6667.09|6705.09|6667.09|6703.82|6665.82|10
1609651570000|2021-01-03 05:26:10|6705.79|6667.79|6706.49|6668.49|6706.78|6668.78|6705.79|6667.79|9
1609651580000|2021-01-03 05:26:20|6707|6669|6706.62|6668.62|6707.18|6669.18|6706.1|6668.1|10
1609651590000|2021-01-03 05:26:30|6706.75|6668.75|6705.34|6667.34|6706.99|6668.99|6705.34|6667.34|10
1609651600000|2021-01-03 05:26:40|6705.27|6667.27|6705.56|6667.56|6705.9|6667.9|6705.27|6667.27|9
1609651610000|2021-01-03 05:26:50|6705.65|6667.65|6706.77|6668.77|6706.9|6668.9|6705.38|6667.38|10
1609651620000|2021-01-03 05:27:00|6707.17|6669.17|6702.71|6664.71|6707.65|6669.65|6702.71|6664.71|10
1609651630000|2021-01-03 05:27:10|6702.8|6664.8|6701.59|6663.59|6702.95|6664.95|6701.19|6663.19|10
1609651640000|2021-01-03 05:27:20|6702.36|6664.36|6706.42|6668.42|6706.42|6668.42|6702.07|6664.07|10
1609651650000|2021-01-03 05:27:30|6706.58|6668.58|6709.83|6671.83|6711.17|6673.17|6706.58|6668.58|10
1609651660000|2021-01-03 05:27:40|6711.1|6673.1|6712.79|6674.79|6713.74|6675.74|6710.74|6672.74|10
1609651670000|2021-01-03 05:27:50|6714.02|6676.02|6714.63|6676.63|6715.38|6677.38|6712.9|6674.9|10
1609651680000|2021-01-03 05:28:00|6714.68|6676.68|6713.59|6675.59|6714.91|6676.91|6713.59|6675.59|10
1609651690000|2021-01-03 05:28:10|6713.06|6675.06|6713.19|6675.19|6713.59|6675.59|6712.29|6674.29|10
1609651700000|2021-01-03 05:28:20|6713.13|6675.13|6712.61|6674.61|6713.13|6675.13|6712.28|6674.28|10
1609651710000|2021-01-03 05:28:30|6712.3|6674.3|6709.77|6671.77|6712.72|6674.72|6709.77|6671.77|10
1609651720000|2021-01-03 05:28:40|6709.58|6671.58|6708.1|6670.1|6710.07|6672.07|6708.1|6670.1|10
1609651730000|2021-01-03 05:28:50|6708|6670|6707.21|6669.21|6708|6670|6706.36|6668.36|10
1609651740000|2021-01-03 05:29:00|6707.1|6669.1|6707.74|6669.74|6707.76|6669.76|6706.45|6668.45|10
1609651750000|2021-01-03 05:29:10|6708.16|6670.16|6708.55|6670.55|6709.32|6671.32|6708.16|6670.16|10
1609651760000|2021-01-03 05:29:20|6708.8|6670.8|6710.59|6672.59|6710.59|6672.59|6708.25|6670.25|10
1609651770000|2021-01-03 05:29:30|6711.36|6673.36|6710.59|6672.59|6711.43|6673.43|6710.59|6672.59|10
1609651780000|2021-01-03 05:29:40|6710.64|6672.64|6710.06|6672.06|6710.64|6672.64|6709.54|6671.54|10
1609651790000|2021-01-03 05:29:50|6710.03|6672.03|6709.26|6671.26|6710.44|6672.44|6709.26|6671.26|10
1609651800000|2021-01-03 05:30:00|6708.8|6670.8|6704.77|6666.77|6709.17|6671.17|6704.77|6666.77|10
1609651810000|2021-01-03 05:30:10|6703.93|6665.93|6703.33|6665.33|6704.06|6666.06|6703.27|6665.27|10
1609651820000|2021-01-03 05:30:20|6703.73|6665.73|6708.62|6670.62|6708.62|6670.62|6702.47|6664.47|10
1609651830000|2021-01-03 05:30:30|6711.31|6673.31|6717|6679|6717.29|6679.29|6711.31|6673.31|10
1609651840000|2021-01-03 05:30:40|6718.51|6680.51|6719.83|6681.83|6720.57|6682.57|6718.51|6680.51|9
1609651850000|2021-01-03 05:30:50|6719.92|6681.92|6718.99|6680.99|6719.92|6681.92|6718.99|6680.99|10
1609651860000|2021-01-03 05:31:00|6717.81|6679.81|6715.63|6677.63|6718.28|6680.28|6713.63|6675.63|10
1609651870000|2021-01-03 05:31:10|6717.8|6679.8|6719.06|6681.06|6719.74|6681.74|6717.8|6679.8|9
1609651880000|2021-01-03 05:31:20|6719.86|6681.86|6722.45|6684.45|6722.45|6684.45|6719.86|6681.86|10
1609651890000|2021-01-03 05:31:30|6723.08|6685.08|6725.3|6687.3|6725.78|6687.78|6723.08|6685.08|10
1609651900000|2021-01-03 05:31:40|6725.52|6687.52|6724.74|6686.74|6726.03|6688.03|6724.62|6686.62|10
1609651910000|2021-01-03 05:31:50|6724.21|6686.21|6723.99|6685.99|6724.6|6686.6|6723.56|6685.56|10
1609651920000|2021-01-03 05:32:00|6724.52|6686.52|6727.1|6689.1|6727.1|6689.1|6724.21|6686.21|10
1609651930000|2021-01-03 05:32:10|6726.94|6688.94|6725.84|6687.84|6727.63|6689.63|6725.51|6687.51|10
1609651940000|2021-01-03 05:32:20|6725.71|6687.71|6726.76|6688.76|6726.94|6688.94|6725.71|6687.71|10
1609651950000|2021-01-03 05:32:30|6727.16|6689.16|6725.92|6687.92|6727.45|6689.45|6725.92|6687.92|10
1609651960000|2021-01-03 05:32:40|6725.57|6687.57|6725.48|6687.48|6725.57|6687.57|6724.95|6686.95|9
1609651970000|2021-01-03 05:32:50|6725.56|6687.56|6725.28|6687.28|6726.08|6688.08|6725.15|6687.15|10
1609651980000|2021-01-03 05:33:00|6725.47|6687.47|6726.79|6688.79|6727.39|6689.39|6724.96|6686.96|10
1609651990000|2021-01-03 05:33:10|6726.75|6688.75|6723.1|6685.1|6726.75|6688.75|6723.1|6685.1|10
1609652000000|2021-01-03 05:33:20|6722.58|6684.58|6722.15|6684.15|6723.19|6685.19|6722.05|6684.05|10
1609652010000|2021-01-03 05:33:30|6721.96|6683.96|6721.28|6683.28|6722.01|6684.01|6720.74|6682.74|10
1609652020000|2021-01-03 05:33:40|6720.86|6682.86|6720.92|6682.92|6721.06|6683.06|6720.56|6682.56|10
1609652030000|2021-01-03 05:33:50|6721.24|6683.24|6720.73|6682.73|6721.45|6683.45|6720.64|6682.64|10
1609652040000|2021-01-03 05:34:00|6720.47|6682.47|6719.46|6681.46|6720.47|6682.47|6719.3|6681.3|10
1609652050000|2021-01-03 05:34:10|6718.45|6680.45|6715.54|6677.54|6719.03|6681.03|6715.54|6677.54|10
1609652060000|2021-01-03 05:34:20|6716.64|6678.64|6713.19|6675.19|6716.64|6678.64|6713.19|6675.19|10
1609652070000|2021-01-03 05:34:30|6713.25|6675.25|6712.9|6674.9|6714.05|6676.05|6711.97|6673.97|10
1609652080000|2021-01-03 05:34:40|6713.17|6675.17|6716.26|6678.26|6716.28|6678.28|6713.06|6675.06|10
1609652090000|2021-01-03 05:34:50|6716.17|6678.17|6715.64|6677.64|6716.59|6678.59|6715|6677|10
1609652100000|2021-01-03 05:35:00|6715.55|6677.55|6717.58|6679.58|6717.58|6679.58|6714.85|6676.85|10
1609652110000|2021-01-03 05:35:10|6718.5|6680.5|6721.38|6683.38|6721.94|6683.94|6718.5|6680.5|10
1609652120000|2021-01-03 05:35:20|6721.68|6683.68|6722.68|6684.68|6723.27|6685.27|6721.68|6683.68|10
1609652130000|2021-01-03 05:35:30|6722.86|6684.86|6718.35|6680.35|6722.9|6684.9|6718.35|6680.35|10
1609652140000|2021-01-03 05:35:40|6718.42|6680.42|6715.75|6677.75|6718.42|6680.42|6715.71|6677.71|10
1609652150000|2021-01-03 05:35:50|6715.4|6677.4|6715.31|6677.31|6715.4|6677.4|6713.74|6675.74|10
1609652160000|2021-01-03 05:36:00|6715.76|6677.76|6716.04|6678.04|6716.17|6678.17|6714.7|6676.7|10
1609652170000|2021-01-03 05:36:10|6716.48|6678.48|6718.51|6680.51|6718.51|6680.51|6716.02|6678.02|10
1609652180000|2021-01-03 05:36:20|6718.68|6680.68|6719.73|6681.73|6720|6682|6718.29|6680.29|10
1609652190000|2021-01-03 05:36:30|6720.66|6682.66|6722.36|6684.36|6722.53|6684.53|6720.66|6682.66|10
1609652200000|2021-01-03 05:36:40|6722.99|6684.99|6723.71|6685.71|6723.89|6685.89|6722.76|6684.76|10
1609652210000|2021-01-03 05:36:50|6724.28|6686.28|6725.3|6687.3|6725.95|6687.95|6724.28|6686.28|10
1609652220000|2021-01-03 05:37:00|6725.76|6687.76|6727.1|6689.1|6727.1|6689.1|6725.76|6687.76|9
1609652230000|2021-01-03 05:37:10|6727.01|6689.01|6725.27|6687.27|6727.43|6689.43|6725.27|6687.27|10
1609652240000|2021-01-03 05:37:20|6724.91|6686.91|6723.69|6685.69|6725.93|6687.93|6723.69|6685.69|10
1609652250000|2021-01-03 05:37:30|6723.51|6685.51|6722.75|6684.75|6723.52|6685.52|6722.3|6684.3|9
1609652260000|2021-01-03 05:37:40|6722.94|6684.94|6723.38|6685.38|6723.45|6685.45|6722.84|6684.84|10
1609652270000|2021-01-03 05:37:50|6722.91|6684.91|6722.67|6684.67|6723.36|6685.36|6722.67|6684.67|9
1609652280000|2021-01-03 05:38:00|6722.38|6684.38|6723.8|6685.8|6723.83|6685.83|6722.38|6684.38|10
1609652290000|2021-01-03 05:38:10|6723.73|6685.73|6724.54|6686.54|6724.54|6686.54|6723.61|6685.61|10
1609652300000|2021-01-03 05:38:20|6724.5|6686.5|6724.67|6686.67|6724.67|6686.67|6724.05|6686.05|10
1609652310000|2021-01-03 05:38:30|6724.6|6686.6|6724.59|6686.59|6724.74|6686.74|6724.11|6686.11|10
1609652320000|2021-01-03 05:38:40|6724.54|6686.54|6724.73|6686.73|6725.14|6687.14|6724.53|6686.53|10
1609652330000|2021-01-03 05:38:50|6724.55|6686.55|6723.39|6685.39|6724.55|6686.55|6722.55|6684.55|10
1609652340000|2021-01-03 05:39:00|6722.97|6684.97|6724.79|6686.79|6724.79|6686.79|6722.23|6684.23|10
1609652350000|2021-01-03 05:39:10|6724.97|6686.97|6725.5|6687.5|6725.95|6687.95|6724.97|6686.97|10
1609652360000|2021-01-03 05:39:20|6725.57|6687.57|6725.03|6687.03|6725.98|6687.98|6725.03|6687.03|9
1609652370000|2021-01-03 05:39:30|6725.08|6687.08|6725.49|6687.49|6725.84|6687.84|6725.08|6687.08|9
1609652380000|2021-01-03 05:39:40|6725.35|6687.35|6722.78|6684.78|6725.42|6687.42|6722.78|6684.78|10
1609652390000|2021-01-03 05:39:50|6722.89|6684.89|6722.96|6684.96|6723|6685|6722.8|6684.8|9
1609652400000|2021-01-03 05:40:00|6722.66|6684.66|6721.97|6683.97|6723.2|6685.2|6721.92|6683.92|10
1609652410000|2021-01-03 05:40:10|6721.31|6683.31|6718.16|6680.16|6721.32|6683.32|6718.16|6680.16|10
1609652420000|2021-01-03 05:40:20|6719.58|6681.58|6715.15|6677.15|6719.58|6681.58|6715.15|6677.15|10
1609652430000|2021-01-03 05:40:30|6715.31|6677.31|6713.41|6675.41|6715.31|6677.31|6713.33|6675.33|10
1609652440000|2021-01-03 05:40:40|6713.89|6675.89|6715.9|6677.9|6715.9|6677.9|6713.89|6675.89|10
1609652450000|2021-01-03 05:40:50|6715.6|6677.6|6712.94|6674.94|6715.65|6677.65|6712.94|6674.94|10
1609652460000|2021-01-03 05:41:00|6713.21|6675.21|6711.53|6673.53|6713.26|6675.26|6711.53|6673.53|10
1609652470000|2021-01-03 05:41:10|6711.32|6673.32|6702.65|6664.65|6711.32|6673.32|6702.65|6664.65|10
1609652480000|2021-01-03 05:41:20|6701.51|6663.51|6704.44|6666.44|6704.62|6666.62|6701.05|6663.05|10
1609652490000|2021-01-03 05:41:30|6705.41|6667.41|6709.19|6671.19|6709.19|6671.19|6705.41|6667.41|10
1609652500000|2021-01-03 05:41:40|6706.65|6668.65|6705.4|6667.4|6706.73|6668.73|6703.71|6665.71|10
1609652510000|2021-01-03 05:41:50|6703.79|6665.79|6701.54|6663.54|6703.79|6665.79|6700.78|6662.78|8
1609652520000|2021-01-03 05:42:00|6699.93|6661.93|6701.47|6663.47|6701.47|6663.47|6699.42|6661.42|10
1609652530000|2021-01-03 05:42:10|6701.31|6663.31|6701.19|6663.19|6702.27|6664.27|6701.19|6663.19|10
1609652540000|2021-01-03 05:42:20|6701.37|6663.37|6700.31|6662.31|6701.55|6663.55|6700.31|6662.31|9
1609652550000|2021-01-03 05:42:30|6700.02|6662.02|6699.13|6661.13|6700.02|6662.02|6698.91|6660.91|10
1609652560000|2021-01-03 05:42:40|6700.02|6662.02|6698.98|6660.98|6700.2|6662.2|6698.98|6660.98|10
1609652570000|2021-01-03 05:42:50|6698.8|6660.8|6693.83|6655.83|6698.92|6660.92|6693.83|6655.83|10
1609652580000|2021-01-03 05:43:00|6692.65|6654.65|6687.03|6649.03|6692.65|6654.65|6687.03|6649.03|10
1609652590000|2021-01-03 05:43:10|6687.12|6649.12|6688.23|6650.23|6688.23|6650.23|6686.68|6648.68|10
1609652600000|2021-01-03 05:43:20|6688.91|6650.91|6689.64|6651.64|6689.64|6651.64|6688.71|6650.71|10
1609652610000|2021-01-03 05:43:30|6689.48|6651.48|6694.89|6656.89|6694.89|6656.89|6689.48|6651.48|10
1609652620000|2021-01-03 05:43:40|6696.47|6658.47|6699.52|6661.52|6702.02|6664.02|6696.47|6658.47|10
1609652630000|2021-01-03 05:43:50|6698.48|6660.48|6695.38|6657.38|6698.48|6660.48|6695.38|6657.38|10
1609652640000|2021-01-03 05:44:00|6696.99|6658.99|6699.65|6661.65|6699.65|6661.65|6696.78|6658.78|10
1609652650000|2021-01-03 05:44:10|6699.93|6661.93|6699.84|6661.84|6700.8|6662.8|6699.84|6661.84|10
1609652660000|2021-01-03 05:44:20|6699.92|6661.92|6700.54|6662.54|6700.71|6662.71|6699.83|6661.83|10
1609652670000|2021-01-03 05:44:30|6700.56|6662.56|6701.29|6663.29|6701.29|6663.29|6700.53|6662.53|10
1609652680000|2021-01-03 05:44:40|6701.15|6663.15|6702.63|6664.63|6702.63|6664.63|6700.8|6662.8|9
1609652690000|2021-01-03 05:44:50|6702.56|6664.56|6705.28|6667.28|6705.28|6667.28|6702.56|6664.56|10
1609652700000|2021-01-03 05:45:00|6705.73|6667.73|6706.86|6668.86|6706.86|6668.86|6705.73|6667.73|10
1609652710000|2021-01-03 05:45:10|6707.36|6669.36|6708.72|6670.72|6708.72|6670.72|6707.07|6669.07|10
1609652720000|2021-01-03 05:45:20|6709.39|6671.39|6710.64|6672.64|6710.65|6672.65|6709.26|6671.26|10
1609652730000|2021-01-03 05:45:30|6710.29|6672.29|6707.84|6669.84|6710.69|6672.69|6707.84|6669.84|10
1609652740000|2021-01-03 05:45:40|6707.46|6669.46|6709.37|6671.37|6709.37|6671.37|6706.81|6668.81|9
1609652750000|2021-01-03 05:45:50|6709.86|6671.86|6711.88|6673.88|6712.4|6674.4|6709.86|6671.86|10
1609652760000|2021-01-03 05:46:00|6711.75|6673.75|6714.96|6676.96|6714.96|6676.96|6711.75|6673.75|10
1609652770000|2021-01-03 05:46:10|6715.68|6677.68|6713.7|6675.7|6716.37|6678.37|6713.7|6675.7|10
1609652780000|2021-01-03 05:46:20|6713.14|6675.14|6708.04|6670.04|6713.14|6675.14|6708.04|6670.04|10
1609652790000|2021-01-03 05:46:30|6707.31|6669.31|6706.67|6668.67|6707.31|6669.31|6706.37|6668.37|10
1609652800000|2021-01-03 05:46:40|6706.9|6668.9|6708.27|6670.27|6708.71|6670.71|6706.9|6668.9|10
1609652810000|2021-01-03 05:46:50|6707.79|6669.79|6707.35|6669.35|6707.79|6669.79|6706.05|6668.05|10
1609652820000|2021-01-03 05:47:00|6707.27|6669.27|6706.67|6668.67|6707.27|6669.27|6705.18|6667.18|10
1609652830000|2021-01-03 05:47:10|6707|6669|6707.26|6669.26|6707.43|6669.43|6706.89|6668.89|10
1609652840000|2021-01-03 05:47:20|6707.34|6669.34|6708.39|6670.39|6708.67|6670.67|6707.34|6669.34|10
1609652850000|2021-01-03 05:47:30|6708.37|6670.37|6707.04|6669.04|6708.47|6670.47|6707.04|6669.04|10
1609652860000|2021-01-03 05:47:40|6706.81|6668.81|6705.2|6667.2|6706.81|6668.81|6704.82|6666.82|10
1609652870000|2021-01-03 05:47:50|6704.96|6666.96|6704.63|6666.63|6705.28|6667.28|6704.45|6666.45|10
1609652880000|2021-01-03 05:48:00|6704.35|6666.35|6703.65|6665.65|6704.35|6666.35|6703.61|6665.61|10
1609652890000|2021-01-03 05:48:10|6703.08|6665.08|6704.08|6666.08|6704.08|6666.08|6701.3|6663.3|10
1609652900000|2021-01-03 05:48:20|6703.8|6665.8|6704.96|6666.96|6704.96|6666.96|6703.8|6665.8|10
1609652910000|2021-01-03 05:48:30|6704.77|6666.77|6705.01|6667.01|6705.01|6667.01|6704.47|6666.47|10
1609652920000|2021-01-03 05:48:40|6704.75|6666.75|6705.27|6667.27|6705.41|6667.41|6704.75|6666.75|10
1609652930000|2021-01-03 05:48:50|6705.28|6667.28|6706.14|6668.14|6706.28|6668.28|6705.28|6667.28|10
1609652940000|2021-01-03 05:49:00|6706.24|6668.24|6704.83|6666.83|6706.24|6668.24|6704.83|6666.83|9
1609652950000|2021-01-03 05:49:10|6703.59|6665.59|6704.26|6666.26|6704.47|6666.47|6703.36|6665.36|10
1609652960000|2021-01-03 05:49:20|6704.45|6666.45|6703.85|6665.85|6705.53|6667.53|6703.85|6665.85|10
1609652970000|2021-01-03 05:49:30|6703.29|6665.29|6701.88|6663.88|6703.29|6665.29|6701.29|6663.29|10
1609652980000|2021-01-03 05:49:40|6701.93|6663.93|6703.07|6665.07|6703.07|6665.07|6701.93|6663.93|10
1609652990000|2021-01-03 05:49:50|6702.89|6664.89|6702.62|6664.62|6703.11|6665.11|6702.56|6664.56|10
1609653000000|2021-01-03 05:50:00|6702.89|6664.89|6703.45|6665.45|6703.73|6665.73|6702.41|6664.41|10
1609653010000|2021-01-03 05:50:10|6703.47|6665.47|6704.34|6666.34|6704.47|6666.47|6703.44|6665.44|10
1609653020000|2021-01-03 05:50:20|6704.2|6666.2|6702.46|6664.46|6704.2|6666.2|6702.46|6664.46|10
1609653030000|2021-01-03 05:50:30|6702.1|6664.1|6700.02|6662.02|6702.1|6664.1|6700.02|6662.02|10
1609653040000|2021-01-03 05:50:40|6699.87|6661.87|6700.27|6662.27|6700.64|6662.64|6699.87|6661.87|9
1609653050000|2021-01-03 05:50:50|6700.34|6662.34|6698.1|6660.1|6700.34|6662.34|6698.1|6660.1|10
1609653060000|2021-01-03 05:51:00|6697.69|6659.69|6695.36|6657.36|6697.69|6659.69|6695.36|6657.36|10
1609653070000|2021-01-03 05:51:10|6695.41|6657.41|6695.26|6657.26|6695.61|6657.61|6694.4|6656.4|9
1609653080000|2021-01-03 05:51:20|6695.77|6657.77|6696|6658|6697.06|6659.06|6695.77|6657.77|9
1609653090000|2021-01-03 05:51:30|6695.67|6657.67|6695.54|6657.54|6696.24|6658.24|6695.54|6657.54|10
1609653100000|2021-01-03 05:51:40|6695.42|6657.42|6695.34|6657.34|6695.55|6657.55|6695.26|6657.26|10
1609653110000|2021-01-03 05:51:50|6696.06|6658.06|6698.51|6660.51|6698.51|6660.51|6696.06|6658.06|10
1609653120000|2021-01-03 05:52:00|6698.93|6660.93|6697.55|6659.55|6699.06|6661.06|6697.54|6659.54|10
1609653130000|2021-01-03 05:52:10|6697.06|6659.06|6698.26|6660.26|6698.28|6660.28|6697.06|6659.06|10
1609653140000|2021-01-03 05:52:20|6699.03|6661.03|6700.4|6662.4|6700.57|6662.57|6699|6661|10
1609653150000|2021-01-03 05:52:30|6700.9|6662.9|6701.37|6663.37|6701.61|6663.61|6700.87|6662.87|10
1609653160000|2021-01-03 05:52:40|6702.14|6664.14|6702.92|6664.92|6702.92|6664.92|6701.65|6663.65|10
1609653170000|2021-01-03 05:52:50|6703.36|6665.36|6702.7|6664.7|6704.1|6666.1|6702.7|6664.7|10
1609653180000|2021-01-03 05:53:00|6702.76|6664.76|6701.02|6663.02|6702.76|6664.76|6701.02|6663.02|9
1609653190000|2021-01-03 05:53:10|6701.09|6663.09|6700.59|6662.59|6701.4|6663.4|6700.22|6662.22|10
1609653200000|2021-01-03 05:53:20|6700.65|6662.65|6701.03|6663.03|6701.15|6663.15|6700.62|6662.62|10
1609653210000|2021-01-03 05:53:30|6701.27|6663.27|6702.1|6664.1|6702.11|6664.11|6701.27|6663.27|10
1609653220000|2021-01-03 05:53:40|6701.68|6663.68|6701.08|6663.08|6701.84|6663.84|6700.73|6662.73|10
1609653230000|2021-01-03 05:53:50|6701.04|6663.04|6699.09|6661.09|6701.28|6663.28|6699.09|6661.09|10
1609653240000|2021-01-03 05:54:00|6699.28|6661.28|6700.38|6662.38|6700.82|6662.82|6699.22|6661.22|10
1609653250000|2021-01-03 05:54:10|6699.99|6661.99|6700.2|6662.2|6700.53|6662.53|6699.9|6661.9|10
1609653260000|2021-01-03 05:54:20|6700.29|6662.29|6699.51|6661.51|6700.9|6662.9|6699.03|6661.03|10
1609653270000|2021-01-03 05:54:30|6698.7|6660.7|6699.44|6661.44|6700.01|6662.01|6697.67|6659.67|10
1609653280000|2021-01-03 05:54:40|6699.67|6661.67|6700.75|6662.75|6701.49|6663.49|6699.67|6661.67|10
1609653290000|2021-01-03 05:54:50|6700.37|6662.37|6694.93|6656.93|6700.37|6662.37|6694.93|6656.93|10
1609653300000|2021-01-03 05:55:00|6695.2|6657.2|6695.43|6657.43|6695.65|6657.65|6693.8|6655.8|10
1609653310000|2021-01-03 05:55:10|6695.71|6657.71|6700.13|6662.13|6700.13|6662.13|6695.71|6657.71|10
1609653320000|2021-01-03 05:55:20|6700.73|6662.73|6702.09|6664.09|6702.57|6664.57|6700.73|6662.73|10
1609653330000|2021-01-03 05:55:30|6702.12|6664.12|6701.98|6663.98|6702.37|6664.37|6701.98|6663.98|10
1609653340000|2021-01-03 05:55:40|6701.86|6663.86|6702.05|6664.05|6702.48|6664.48|6701.68|6663.68|9
1609653350000|2021-01-03 05:55:50|6702.37|6664.37|6704.13|6666.13|6704.13|6666.13|6702.37|6664.37|10
1609653360000|2021-01-03 05:56:00|6703.99|6665.99|6699.57|6661.57|6703.99|6665.99|6699.57|6661.57|10
1609653370000|2021-01-03 05:56:10|6699.26|6661.26|6701.09|6663.09|6701.12|6663.12|6697.91|6659.91|10
1609653380000|2021-01-03 05:56:20|6701.03|6663.03|6700.63|6662.63|6701.25|6663.25|6700.53|6662.53|10
1609653390000|2021-01-03 05:56:30|6700.69|6662.69|6700.06|6662.06|6700.69|6662.69|6699.83|6661.83|10
1609653400000|2021-01-03 05:56:40|6699.95|6661.95|6699.11|6661.11|6699.95|6661.95|6699.11|6661.11|10
1609653410000|2021-01-03 05:56:50|6698.82|6660.82|6697.82|6659.82|6698.82|6660.82|6697.82|6659.82|10
1609653420000|2021-01-03 05:57:00|6697.55|6659.55|6693.54|6655.54|6697.55|6659.55|6693.54|6655.54|10
1609653430000|2021-01-03 05:57:10|6693.19|6655.19|6688.28|6650.28|6693.19|6655.19|6688.28|6650.28|10
1609653440000|2021-01-03 05:57:20|6687.71|6649.71|6688.79|6650.79|6689.02|6651.02|6687.36|6649.36|10
1609653450000|2021-01-03 05:57:30|6688.96|6650.96|6687.98|6649.98|6688.96|6650.96|6687.98|6649.98|10
1609653460000|2021-01-03 05:57:40|6687.91|6649.91|6689.52|6651.52|6690.68|6652.68|6687.91|6649.91|10
1609653470000|2021-01-03 05:57:50|6689.23|6651.23|6686.19|6648.19|6689.23|6651.23|6686.19|6648.19|10
1609653480000|2021-01-03 05:58:00|6686.04|6648.04|6685.9|6647.9|6686.78|6648.78|6685.9|6647.9|10
1609653490000|2021-01-03 05:58:10|6685.68|6647.68|6684.87|6646.87|6685.68|6647.68|6684.87|6646.87|10
1609653500000|2021-01-03 05:58:20|6684.91|6646.91|6684.12|6646.12|6684.91|6646.91|6683.03|6645.03|9
1609653510000|2021-01-03 05:58:30|6685.25|6647.25|6680.77|6642.77|6686.22|6648.22|6680.77|6642.77|10
1609653520000|2021-01-03 05:58:40|6679.31|6641.31|6682.15|6644.15|6682.23|6644.23|6679.31|6641.31|10
1609653530000|2021-01-03 05:58:50|6682.9|6644.9|6678.54|6640.54|6682.9|6644.9|6678.54|6640.54|10
1609653540000|2021-01-03 05:59:00|6677.32|6639.32|6675.65|6637.65|6677.32|6639.32|6673.3|6635.3|10
1609653550000|2021-01-03 05:59:10|6675.35|6637.35|6677.25|6639.25|6677.84|6639.84|6675.35|6637.35|10
1609653560000|2021-01-03 05:59:20|6677.14|6639.14|6675.17|6637.17|6677.49|6639.49|6675.03|6637.03|10
1609653570000|2021-01-03 05:59:30|6674.42|6636.42|6675.3|6637.3|6675.3|6637.3|6673.52|6635.52|10
1609653580000|2021-01-03 05:59:40|6675.66|6637.66|6676.83|6638.83|6677.21|6639.21|6675.63|6637.63|10
1609653590000|2021-01-03 05:59:50|6676.6|6638.6|6676.45|6638.45|6677.09|6639.09|6675.92|6637.92|10
1609653600000|2021-01-03 06:00:00|6676.62|6638.62|6676.87|6638.87|6678.03|6640.03|6675.62|6637.62|10
1609653610000|2021-01-03 06:00:10|6676.98|6638.98|6674.03|6636.03|6676.98|6638.98|6673.93|6635.93|10
1609653620000|2021-01-03 06:00:20|6674.33|6636.33|6673.64|6635.64|6674.35|6636.35|6672.41|6634.41|10
1609653630000|2021-01-03 06:00:30|6673.9|6635.9|6675.05|6637.05|6675.05|6637.05|6673.9|6635.9|10
1609653640000|2021-01-03 06:00:40|6675.45|6637.45|6672.28|6634.28|6675.45|6637.45|6672.28|6634.28|10
1609653650000|2021-01-03 06:00:50|6671.79|6633.79|6673.44|6635.44|6673.63|6635.63|6671.79|6633.79|10
1609653660000|2021-01-03 06:01:00|6673.42|6635.42|6672.25|6634.25|6674.03|6636.03|6672.25|6634.25|10
1609653670000|2021-01-03 06:01:10|6672.23|6634.23|6672.82|6634.82|6672.92|6634.92|6672|6634|9
1609653680000|2021-01-03 06:01:20|6672.7|6634.7|6670.26|6632.26|6672.94|6634.94|6670.26|6632.26|9
1609653690000|2021-01-03 06:01:30|6670.14|6632.14|6672.77|6634.77|6672.94|6634.94|6668.96|6630.96|10
1609653700000|2021-01-03 06:01:40|6673.46|6635.46|6673.05|6635.05|6673.46|6635.46|6672.89|6634.89|10
1609653710000|2021-01-03 06:01:50|6672.92|6634.92|6673.66|6635.66|6674.19|6636.19|6672.92|6634.92|10
1609653720000|2021-01-03 06:02:00|6673.75|6635.75|6675.68|6637.68|6675.68|6637.68|6673.75|6635.75|10
1609653730000|2021-01-03 06:02:10|6675.82|6637.82|6675.19|6637.19|6675.82|6637.82|6674.34|6636.34|10
1609653740000|2021-01-03 06:02:20|6675.1|6637.1|6676.45|6638.45|6677.01|6639.01|6675.1|6637.1|10
1609653750000|2021-01-03 06:02:30|6677.02|6639.02|6679.33|6641.33|6679.33|6641.33|6677.02|6639.02|10
1609653760000|2021-01-03 06:02:40|6679.19|6641.19|6677.77|6639.77|6679.54|6641.54|6677.77|6639.77|9
1609653770000|2021-01-03 06:02:50|6677.15|6639.15|6676.39|6638.39|6677.97|6639.97|6676.39|6638.39|10
1609653780000|2021-01-03 06:03:00|6676.17|6638.17|6675.26|6637.26|6676.17|6638.17|6675.17|6637.17|10
1609653790000|2021-01-03 06:03:10|6675.18|6637.18|6675.49|6637.49|6675.49|6637.49|6675.1|6637.1|9
1609653800000|2021-01-03 06:03:20|6675.48|6637.48|6676.28|6638.28|6676.28|6638.28|6675.34|6637.34|10
1609653810000|2021-01-03 06:03:30|6676.02|6638.02|6677.13|6639.13|6677.31|6639.31|6675.8|6637.8|10
1609653820000|2021-01-03 06:03:40|6677.6|6639.6|6677.56|6639.56|6678.71|6640.71|6676.12|6638.12|10
1609653830000|2021-01-03 06:03:50|6679.17|6641.17|6681.25|6643.25|6681.25|6643.25|6679.17|6641.17|9
1609653840000|2021-01-03 06:04:00|6680.89|6642.89|6680.21|6642.21|6680.89|6642.89|6679.8|6641.8|10
1609653850000|2021-01-03 06:04:10|6680.11|6642.11|6681.41|6643.41|6681.41|6643.41|6679.97|6641.97|9
1609653860000|2021-01-03 06:04:20|6681.6|6643.6|6683.37|6645.37|6683.42|6645.42|6681.6|6643.6|10
1609653870000|2021-01-03 06:04:30|6683.34|6645.34|6684.96|6646.96|6685.17|6647.17|6683.34|6645.34|10
1609653880000|2021-01-03 06:04:40|6685.27|6647.27|6686.64|6648.64|6686.66|6648.66|6685.27|6647.27|10
1609653890000|2021-01-03 06:04:50|6686.61|6648.61|6688.89|6650.89|6688.89|6650.89|6686.61|6648.61|10
1609653900000|2021-01-03 06:05:00|6688.76|6650.76|6690.02|6652.02|6690.34|6652.34|6688.76|6650.76|10
1609653910000|2021-01-03 06:05:10|6690.08|6652.08|6687.66|6649.66|6690.08|6652.08|6687.59|6649.59|10
1609653920000|2021-01-03 06:05:20|6687.74|6649.74|6693.06|6655.06|6694.33|6656.33|6687.74|6649.74|10
1609653930000|2021-01-03 06:05:30|6693.96|6655.96|6697.43|6659.43|6697.43|6659.43|6693.96|6655.96|9
1609653940000|2021-01-03 06:05:40|6697.89|6659.89|6702.09|6664.09|6702.09|6664.09|6697.89|6659.89|10
1609653950000|2021-01-03 06:05:50|6702.63|6664.63|6706.35|6668.35|6706.85|6668.85|6702.61|6664.61|10
1609653960000|2021-01-03 06:06:00|6705.99|6667.99|6707.82|6669.82|6707.85|6669.85|6705.99|6667.99|10
1609653970000|2021-01-03 06:06:10|6707.78|6669.78|6704.98|6666.98|6707.78|6669.78|6704.98|6666.98|10
1609653980000|2021-01-03 06:06:20|6704.47|6666.47|6704.13|6666.13|6704.72|6666.72|6703.93|6665.93|10
1609653990000|2021-01-03 06:06:30|6704.64|6666.64|6705.68|6667.68|6705.68|6667.68|6704.64|6666.64|10
1609654000000|2021-01-03 06:06:40|6705.94|6667.94|6706.66|6668.66|6706.91|6668.91|6705.94|6667.94|10
1609654010000|2021-01-03 06:06:50|6706.71|6668.71|6708.49|6670.49|6708.83|6670.83|6706.71|6668.71|10
1609654020000|2021-01-03 06:07:00|6708.66|6670.66|6707.95|6669.95|6708.91|6670.91|6707.69|6669.69|9
1609654030000|2021-01-03 06:07:10|6707.37|6669.37|6706.29|6668.29|6707.83|6669.83|6706.29|6668.29|10
1609654040000|2021-01-03 06:07:20|6706.42|6668.42|6708.41|6670.41|6708.41|6670.41|6706.41|6668.41|10
1609654050000|2021-01-03 06:07:30|6708.28|6670.28|6711.84|6673.84|6711.84|6673.84|6708.28|6670.28|10
1609654060000|2021-01-03 06:07:40|6712.03|6674.03|6716.16|6678.16|6716.18|6678.18|6712.03|6674.03|10
1609654070000|2021-01-03 06:07:50|6716.38|6678.38|6715.05|6677.05|6716.38|6678.38|6715.05|6677.05|10
1609654080000|2021-01-03 06:08:00|6715.29|6677.29|6718.03|6680.03|6718.47|6680.47|6714.99|6676.99|10
1609654090000|2021-01-03 06:08:10|6718.24|6680.24|6717.91|6679.91|6718.84|6680.84|6717.43|6679.43|10
1609654100000|2021-01-03 06:08:20|6717.62|6679.62|6715.95|6677.95|6717.89|6679.89|6715.95|6677.95|10
1609654110000|2021-01-03 06:08:30|6716.03|6678.03|6716.17|6678.17|6716.22|6678.22|6715.15|6677.15|9
1609654120000|2021-01-03 06:08:40|6716.55|6678.55|6714.78|6676.78|6716.55|6678.55|6714.78|6676.78|10
1609654130000|2021-01-03 06:08:50|6714.99|6676.99|6718.32|6680.32|6718.32|6680.32|6714.79|6676.79|9
1609654140000|2021-01-03 06:09:00|6718.25|6680.25|6723.39|6685.39|6723.39|6685.39|6718.25|6680.25|10
1609654150000|2021-01-03 06:09:10|6723.13|6685.13|6721.26|6683.26|6723.78|6685.78|6721.26|6683.26|10
1609654160000|2021-01-03 06:09:20|6721.44|6683.44|6721.87|6683.87|6721.87|6683.87|6720.58|6682.58|10
1609654170000|2021-01-03 06:09:30|6722.19|6684.19|6723.19|6685.19|6723.74|6685.74|6722.19|6684.19|9
1609654180000|2021-01-03 06:09:40|6723.2|6685.2|6724.81|6686.81|6724.83|6686.83|6723.2|6685.2|10
1609654190000|2021-01-03 06:09:50|6724.87|6686.87|6726.83|6688.83|6726.83|6688.83|6724.85|6686.85|10
1609654200000|2021-01-03 06:10:00|6726.53|6688.53|6727.63|6689.63|6728.33|6690.33|6726.44|6688.44|10
1609654210000|2021-01-03 06:10:10|6727.36|6689.36|6728.64|6690.64|6728.91|6690.91|6727.07|6689.07|10
1609654220000|2021-01-03 06:10:20|6728.95|6690.95|6731.69|6693.69|6731.69|6693.69|6728.73|6690.73|10
1609654230000|2021-01-03 06:10:30|6731.92|6693.92|6736.01|6698.01|6736.01|6698.01|6731.92|6693.92|10
1609654240000|2021-01-03 06:10:40|6735.88|6697.88|6736.44|6698.44|6739.71|6701.71|6735.85|6697.85|10
1609654250000|2021-01-03 06:10:50|6736.2|6698.2|6735.43|6697.43|6736.2|6698.2|6733.58|6695.58|10
1609654260000|2021-01-03 06:11:00|6735.22|6697.22|6734.5|6696.5|6735.22|6697.22|6733.63|6695.63|10
1609654270000|2021-01-03 06:11:10|6734.85|6696.85|6736.3|6698.3|6736.3|6698.3|6734.85|6696.85|9
1609654280000|2021-01-03 06:11:20|6736.23|6698.23|6730.06|6692.06|6736.81|6698.81|6730.06|6692.06|10
1609654290000|2021-01-03 06:11:30|6729.65|6691.65|6731.64|6693.64|6731.64|6693.64|6728.88|6690.88|10
1609654300000|2021-01-03 06:11:40|6731.85|6693.85|6737.09|6699.09|6737.09|6699.09|6731.85|6693.85|10
1609654310000|2021-01-03 06:11:50|6737.34|6699.34|6735.78|6697.78|6737.34|6699.34|6735.64|6697.64|10
1609654320000|2021-01-03 06:12:00|6735.95|6697.95|6735.01|6697.01|6735.95|6697.95|6734.57|6696.57|10
1609654330000|2021-01-03 06:12:10|6734.61|6696.61|6734.9|6696.9|6734.9|6696.9|6734.27|6696.27|10
1609654340000|2021-01-03 06:12:20|6734.64|6696.64|6732.46|6694.46|6734.9|6696.9|6732.46|6694.46|9
1609654350000|2021-01-03 06:12:30|6732.38|6694.38|6726.11|6688.11|6733.63|6695.63|6725.7|6687.7|10
1609654360000|2021-01-03 06:12:40|6725.5|6687.5|6723.68|6685.68|6725.5|6687.5|6723.68|6685.68|10
1609654370000|2021-01-03 06:12:50|6723.58|6685.58|6723.66|6685.66|6723.66|6685.66|6723.01|6685.01|9
1609654380000|2021-01-03 06:13:00|6723.59|6685.59|6723.93|6685.93|6724.21|6686.21|6723.59|6685.59|10
1609654390000|2021-01-03 06:13:10|6723.83|6685.83|6723.92|6685.92|6725.62|6687.62|6723.61|6685.61|10
1609654400000|2021-01-03 06:13:20|6724.14|6686.14|6730.39|6692.39|6730.39|6692.39|6723.79|6685.79|10
1609654410000|2021-01-03 06:13:30|6730.94|6692.94|6729.85|6691.85|6732.36|6694.36|6729.85|6691.85|10
1609654420000|2021-01-03 06:13:40|6730.12|6692.12|6728.93|6690.93|6730.24|6692.24|6728.93|6690.93|10
1609654430000|2021-01-03 06:13:50|6728.44|6690.44|6730.05|6692.05|6730.05|6692.05|6727.96|6689.96|10
1609654440000|2021-01-03 06:14:00|6730.06|6692.06|6731.39|6693.39|6731.39|6693.39|6729.77|6691.77|10
1609654450000|2021-01-03 06:14:10|6731.51|6693.51|6732.53|6694.53|6732.53|6694.53|6731.33|6693.33|10
1609654460000|2021-01-03 06:14:20|6732.68|6694.68|6734.31|6696.31|6734.57|6696.57|6732.68|6694.68|10
1609654470000|2021-01-03 06:14:30|6734.15|6696.15|6732.61|6694.61|6734.15|6696.15|6732.61|6694.61|10
1609654480000|2021-01-03 06:14:40|6733.06|6695.06|6731.28|6693.28|6733.06|6695.06|6731.28|6693.28|10
1609654490000|2021-01-03 06:14:50|6730.88|6692.88|6732.8|6694.8|6732.83|6694.83|6730.88|6692.88|10
1609654500000|2021-01-03 06:15:00|6732.97|6694.97|6733.09|6695.09|6733.09|6695.09|6732.37|6694.37|10
1609654510000|2021-01-03 06:15:10|6734.02|6696.02|6737.05|6699.05|6737.05|6699.05|6734.02|6696.02|10
1609654520000|2021-01-03 06:15:20|6737.48|6699.48|6738.95|6700.95|6739.12|6701.12|6737.42|6699.42|10
1609654530000|2021-01-03 06:15:30|6738.8|6700.8|6738.16|6700.16|6739.54|6701.54|6736.39|6698.39|10
1609654540000|2021-01-03 06:15:40|6738.65|6700.65|6738.4|6700.4|6738.92|6700.92|6738.27|6700.27|10
1609654550000|2021-01-03 06:15:50|6738.97|6700.97|6739.68|6701.68|6739.79|6701.79|6738.92|6700.92|10
1609654560000|2021-01-03 06:16:00|6739.4|6701.4|6733.61|6695.61|6740.09|6702.09|6733.47|6695.47|10
1609654570000|2021-01-03 06:16:10|6732.32|6694.32|6729.84|6691.84|6732.32|6694.32|6729.84|6691.84|10
1609654580000|2021-01-03 06:16:20|6729.69|6691.69|6731.28|6693.28|6731.47|6693.47|6729.5|6691.5|10
1609654590000|2021-01-03 06:16:30|6731.2|6693.2|6736.91|6698.91|6736.91|6698.91|6731.2|6693.2|10
1609654600000|2021-01-03 06:16:40|6736.93|6698.93|6735.05|6697.05|6737.08|6699.08|6735.05|6697.05|10
1609654610000|2021-01-03 06:16:50|6734.11|6696.11|6733.8|6695.8|6734.11|6696.11|6731.29|6693.29|10
1609654620000|2021-01-03 06:17:00|6733.93|6695.93|6736.39|6698.39|6736.75|6698.75|6733.93|6695.93|10
1609654630000|2021-01-03 06:17:10|6736.09|6698.09|6738.01|6700.01|6738.6|6700.6|6736.04|6698.04|9
1609654640000|2021-01-03 06:17:20|6737.73|6699.73|6739.7|6701.7|6740.09|6702.09|6737.73|6699.73|10
1609654650000|2021-01-03 06:17:30|6739.68|6701.68|6740.79|6702.79|6740.92|6702.92|6739.44|6701.44|10
1609654660000|2021-01-03 06:17:40|6740.96|6702.96|6741.11|6703.11|6741.58|6703.58|6740.96|6702.96|10
1609654670000|2021-01-03 06:17:50|6741.55|6703.55|6742.65|6704.65|6742.65|6704.65|6741.4|6703.4|10
1609654680000|2021-01-03 06:18:00|6743.02|6705.02|6738.23|6700.23|6743.07|6705.07|6738.23|6700.23|10
1609654690000|2021-01-03 06:18:10|6737.71|6699.71|6739.55|6701.55|6739.55|6701.55|6737.71|6699.71|9
1609654700000|2021-01-03 06:18:20|6739.67|6701.67|6741.3|6703.3|6741.3|6703.3|6739.67|6701.67|10
1609654710000|2021-01-03 06:18:30|6741.63|6703.63|6743.53|6705.53|6743.53|6705.53|6741.63|6703.63|10
1609654720000|2021-01-03 06:18:40|6743.77|6705.77|6749.08|6711.08|6749.09|6711.09|6743.77|6705.77|10
1609654730000|2021-01-03 06:18:50|6749.58|6711.58|6756.91|6718.91|6756.91|6718.91|6749.58|6711.58|10
1609654740000|2021-01-03 06:19:00|6756.58|6718.58|6757.54|6719.54|6757.54|6719.54|6756.12|6718.12|10
1609654750000|2021-01-03 06:19:10|6757.21|6719.21|6753.03|6715.03|6757.44|6719.44|6753.03|6715.03|10
1609654760000|2021-01-03 06:19:20|6753.56|6715.56|6756.07|6718.07|6756.07|6718.07|6753.47|6715.47|10
1609654770000|2021-01-03 06:19:30|6756.14|6718.14|6754.99|6716.99|6756.41|6718.41|6754.99|6716.99|9
1609654780000|2021-01-03 06:19:40|6755.56|6717.56|6750.32|6712.32|6755.66|6717.66|6750.31|6712.31|10
1609654790000|2021-01-03 06:19:50|6749.56|6711.56|6751.21|6713.21|6751.21|6713.21|6749.56|6711.56|10
1609654800000|2021-01-03 06:20:00|6751.14|6713.14|6753.42|6715.42|6753.54|6715.54|6751.14|6713.14|10
1609654810000|2021-01-03 06:20:10|6753.48|6715.48|6755.79|6717.79|6756.15|6718.15|6753.48|6715.48|10
1609654820000|2021-01-03 06:20:20|6756.1|6718.1|6757.93|6719.93|6758.47|6720.47|6756.1|6718.1|10
1609654830000|2021-01-03 06:20:30|6757.86|6719.86|6757.16|6719.16|6757.99|6719.99|6757.1|6719.1|9
1609654840000|2021-01-03 06:20:40|6756.71|6718.71|6756.18|6718.18|6756.87|6718.87|6755.8|6717.8|10
1609654850000|2021-01-03 06:20:50|6756.41|6718.41|6756.32|6718.32|6756.41|6718.41|6755.1|6717.1|10
1609654860000|2021-01-03 06:21:00|6755.23|6717.23|6754.92|6716.92|6755.25|6717.25|6754.26|6716.26|10
1609654870000|2021-01-03 06:21:10|6755.01|6717.01|6755.37|6717.37|6755.37|6717.37|6755.01|6717.01|9
1609654880000|2021-01-03 06:21:20|6755.72|6717.72|6757.03|6719.03|6757.8|6719.8|6755.72|6717.72|10
1609654890000|2021-01-03 06:21:30|6757.53|6719.53|6758.64|6720.64|6759.13|6721.13|6757.53|6719.53|9
1609654900000|2021-01-03 06:21:40|6758.55|6720.55|6759.16|6721.16|6759.36|6721.36|6757.25|6719.25|10
1609654910000|2021-01-03 06:21:50|6759.67|6721.67|6757.68|6719.68|6759.67|6721.67|6757.68|6719.68|10
1609654920000|2021-01-03 06:22:00|6757.81|6719.81|6758.01|6720.01|6758.05|6720.05|6757.47|6719.47|9
1609654930000|2021-01-03 06:22:10|6758.1|6720.1|6758.21|6720.21|6758.79|6720.79|6758.09|6720.09|10
1609654940000|2021-01-03 06:22:20|6758.39|6720.39|6758.52|6720.52|6758.97|6720.97|6758.23|6720.23|10
1609654950000|2021-01-03 06:22:30|6758.85|6720.85|6760.19|6722.19|6760.19|6722.19|6758.85|6720.85|10
1609654960000|2021-01-03 06:22:40|6760.32|6722.32|6757.45|6719.45|6760.32|6722.32|6757.45|6719.45|10
1609654970000|2021-01-03 06:22:50|6757.3|6719.3|6757.55|6719.55|6757.55|6719.55|6756.72|6718.72|10
1609654980000|2021-01-03 06:23:00|6758.08|6720.08|6758.44|6720.44|6758.93|6720.93|6758.08|6720.08|10
1609654990000|2021-01-03 06:23:10|6757.99|6719.99|6757.34|6719.34|6758.09|6720.09|6757.07|6719.07|9
1609655000000|2021-01-03 06:23:20|6756.86|6718.86|6756.78|6718.78|6757.12|6719.12|6756.4|6718.4|10
1609655010000|2021-01-03 06:23:30|6757.26|6719.26|6758.95|6720.95|6758.96|6720.96|6757.14|6719.14|10
1609655020000|2021-01-03 06:23:40|6759.19|6721.19|6759.02|6721.02|6759.19|6721.19|6757.67|6719.67|10
1609655030000|2021-01-03 06:23:50|6758.89|6720.89|6758.21|6720.21|6759.4|6721.4|6758.21|6720.21|10
1609655040000|2021-01-03 06:24:00|6757.65|6719.65|6753.05|6715.05|6757.65|6719.65|6753.05|6715.05|10
1609655050000|2021-01-03 06:24:10|6752.93|6714.93|6750.28|6712.28|6752.93|6714.93|6750.2|6712.2|10
1609655060000|2021-01-03 06:24:20|6750.04|6712.04|6751.58|6713.58|6751.75|6713.75|6749.88|6711.88|10
1609655070000|2021-01-03 06:24:30|6751.8|6713.8|6751.83|6713.83|6752.36|6714.36|6751.41|6713.41|10
1609655080000|2021-01-03 06:24:40|6752.02|6714.02|6753.85|6715.85|6753.85|6715.85|6751.7|6713.7|9
1609655090000|2021-01-03 06:24:50|6753.89|6715.89|6751.9|6713.9|6754.2|6716.2|6751.9|6713.9|10
1609655100000|2021-01-03 06:25:00|6752.9|6714.9|6750.83|6712.83|6752.9|6714.9|6750.83|6712.83|10
1609655110000|2021-01-03 06:25:10|6750.47|6712.47|6748.74|6710.74|6750.47|6712.47|6748.33|6710.33|10
1609655120000|2021-01-03 06:25:20|6748.66|6710.66|6747.2|6709.2|6748.66|6710.66|6747.2|6709.2|10
1609655130000|2021-01-03 06:25:30|6747.57|6709.57|6745.58|6707.58|6747.75|6709.75|6745.58|6707.58|10
1609655140000|2021-01-03 06:25:40|6745.07|6707.07|6742.79|6704.79|6745.07|6707.07|6742.75|6704.75|9
1609655150000|2021-01-03 06:25:50|6742.46|6704.46|6738.25|6700.25|6742.46|6704.46|6738.25|6700.25|10
1609655160000|2021-01-03 06:26:00|6737.91|6699.91|6736.34|6698.34|6737.91|6699.91|6735.85|6697.85|10
1609655170000|2021-01-03 06:26:10|6736.33|6698.33|6739.32|6701.32|6739.77|6701.77|6736.33|6698.33|10
1609655180000|2021-01-03 06:26:20|6739.04|6701.04|6740.28|6702.28|6740.99|6702.99|6739.04|6701.04|10
1609655190000|2021-01-03 06:26:30|6740.66|6702.66|6740.81|6702.81|6741.02|6703.02|6740.48|6702.48|10
1609655200000|2021-01-03 06:26:40|6740.68|6702.68|6740.77|6702.77|6741.13|6703.13|6740.52|6702.52|9
1609655210000|2021-01-03 06:26:50|6740.72|6702.72|6742.46|6704.46|6742.46|6704.46|6740.69|6702.69|10
1609655220000|2021-01-03 06:27:00|6742.85|6704.85|6742.79|6704.79|6743.17|6705.17|6742.36|6704.36|10
1609655230000|2021-01-03 06:27:10|6742.5|6704.5|6742.2|6704.2|6742.69|6704.69|6742.05|6704.05|10
1609655240000|2021-01-03 06:27:20|6742.01|6704.01|6743.42|6705.42|6743.42|6705.42|6742.01|6704.01|10
1609655250000|2021-01-03 06:27:30|6743.12|6705.12|6745.73|6707.73|6745.73|6707.73|6743.12|6705.12|10
1609655260000|2021-01-03 06:27:40|6745.6|6707.6|6746.07|6708.07|6746.25|6708.25|6745.59|6707.59|10
1609655270000|2021-01-03 06:27:50|6745.87|6707.87|6748.01|6710.01|6748.01|6710.01|6745.73|6707.73|10
1609655280000|2021-01-03 06:28:00|6748.18|6710.18|6746|6708|6748.18|6710.18|6746|6708|10
1609655290000|2021-01-03 06:28:10|6744.84|6706.84|6743.23|6705.23|6745.05|6707.05|6743.2|6705.2|10
1609655300000|2021-01-03 06:28:20|6743.43|6705.43|6744.74|6706.74|6744.97|6706.97|6742.53|6704.53|10
1609655310000|2021-01-03 06:28:30|6744.31|6706.31|6743.82|6705.82|6744.77|6706.77|6743.82|6705.82|10
1609655320000|2021-01-03 06:28:40|6743.54|6705.54|6742.76|6704.76|6743.54|6705.54|6742.76|6704.76|10
1609655330000|2021-01-03 06:28:50|6742.79|6704.79|6742.91|6704.91|6742.91|6704.91|6742.61|6704.61|10
1609655340000|2021-01-03 06:29:00|6742.92|6704.92|6742.92|6704.92|6743.29|6705.29|6742.92|6704.92|9
1609655350000|2021-01-03 06:29:10|6742.13|6704.13|6739.55|6701.55|6742.13|6704.13|6739.47|6701.47|10
1609655360000|2021-01-03 06:29:20|6739.57|6701.57|6739.69|6701.69|6740.07|6702.07|6739.33|6701.33|10
1609655370000|2021-01-03 06:29:30|6739.68|6701.68|6738.8|6700.8|6739.85|6701.85|6738.8|6700.8|10
1609655380000|2021-01-03 06:29:40|6738.56|6700.56|6738.39|6700.39|6738.56|6700.56|6737.14|6699.14|10
1609655390000|2021-01-03 06:29:50|6738.33|6700.33|6738.33|6700.33|6738.71|6700.71|6738.16|6700.16|10
1609655400000|2021-01-03 06:30:00|6738.45|6700.45|6739.11|6701.11|6739.29|6701.29|6738.14|6700.14|10
1609655410000|2021-01-03 06:30:10|6739.34|6701.34|6742.5|6704.5|6742.5|6704.5|6739.34|6701.34|10
1609655420000|2021-01-03 06:30:20|6742.53|6704.53|6744.03|6706.03|6744.15|6706.15|6742.53|6704.53|10
1609655430000|2021-01-03 06:30:30|6744.04|6706.04|6743.03|6705.03|6744.04|6706.04|6743.03|6705.03|9
1609655440000|2021-01-03 06:30:40|6742.33|6704.33|6741.04|6703.04|6742.33|6704.33|6740.93|6702.93|9
1609655450000|2021-01-03 06:30:50|6740.48|6702.48|6742.1|6704.1|6742.1|6704.1|6740.48|6702.48|8
1609655460000|2021-01-03 06:31:00|6741.86|6703.86|6740.99|6702.99|6741.86|6703.86|6740.99|6702.99|10
1609655470000|2021-01-03 06:31:10|6740.9|6702.9|6740.72|6702.72|6740.9|6702.9|6740.19|6702.19|10
1609655480000|2021-01-03 06:31:20|6740.54|6702.54|6740.63|6702.63|6740.92|6702.92|6740.22|6702.22|9
1609655490000|2021-01-03 06:31:30|6740.71|6702.71|6738.86|6700.86|6740.75|6702.75|6738.86|6700.86|10
1609655500000|2021-01-03 06:31:40|6737.92|6699.92|6733.01|6695.01|6737.92|6699.92|6733.01|6695.01|10
1609655510000|2021-01-03 06:31:50|6732.52|6694.52|6730.8|6692.8|6732.52|6694.52|6730.8|6692.8|10
1609655520000|2021-01-03 06:32:00|6730.23|6692.23|6735.31|6697.31|6735.42|6697.42|6730.23|6692.23|10
1609655530000|2021-01-03 06:32:10|6736.33|6698.33|6736.41|6698.41|6738.11|6700.11|6735.87|6697.87|10
1609655540000|2021-01-03 06:32:20|6736.54|6698.54|6735.36|6697.36|6736.82|6698.82|6735.36|6697.36|10
1609655550000|2021-01-03 06:32:30|6735.2|6697.2|6730.99|6692.99|6735.2|6697.2|6730.99|6692.99|10
1609655560000|2021-01-03 06:32:40|6731.4|6693.4|6729.52|6691.52|6731.4|6693.4|6729.52|6691.52|10
1609655570000|2021-01-03 06:32:50|6729.42|6691.42|6729.21|6691.21|6729.55|6691.55|6728.44|6690.44|10
1609655580000|2021-01-03 06:33:00|6729.86|6691.86|6733.13|6695.13|6733.13|6695.13|6729.86|6691.86|10
1609655590000|2021-01-03 06:33:10|6733.19|6695.19|6735.91|6697.91|6735.97|6697.97|6733.19|6695.19|10
1609655600000|2021-01-03 06:33:20|6735.95|6697.95|6734.67|6696.67|6736.35|6698.35|6734.67|6696.67|10
1609655610000|2021-01-03 06:33:30|6735.16|6697.16|6735.8|6697.8|6735.8|6697.8|6734.48|6696.48|10
1609655620000|2021-01-03 06:33:40|6735.74|6697.74|6737.11|6699.11|6737.25|6699.25|6735.67|6697.67|10
1609655630000|2021-01-03 06:33:50|6737.2|6699.2|6740.51|6702.51|6740.59|6702.59|6737.12|6699.12|10
1609655640000|2021-01-03 06:34:00|6740.43|6702.43|6738.48|6700.48|6740.43|6702.43|6738.48|6700.48|10
1609655650000|2021-01-03 06:34:10|6738.02|6700.02|6733.68|6695.68|6738.02|6700.02|6733.68|6695.68|10
1609655660000|2021-01-03 06:34:20|6733.66|6695.66|6733.39|6695.39|6733.66|6695.66|6732.52|6694.52|10
1609655670000|2021-01-03 06:34:30|6733.1|6695.1|6733.74|6695.74|6733.78|6695.78|6732.75|6694.75|9
1609655680000|2021-01-03 06:34:40|6733.87|6695.87|6732.57|6694.57|6734.22|6696.22|6732.57|6694.57|10
1609655690000|2021-01-03 06:34:50|6733.1|6695.1|6733.35|6695.35|6733.35|6695.35|6732.94|6694.94|10
1609655700000|2021-01-03 06:35:00|6733.5|6695.5|6730.91|6692.91|6733.57|6695.57|6730.87|6692.87|9
1609655710000|2021-01-03 06:35:10|6731.42|6693.42|6733.02|6695.02|6733.02|6695.02|6731.42|6693.42|9
1609655720000|2021-01-03 06:35:20|6733.79|6695.79|6736.92|6698.92|6737.12|6699.12|6733.79|6695.79|9
1609655730000|2021-01-03 06:35:30|6737.17|6699.17|6737.37|6699.37|6737.37|6699.37|6737.1|6699.1|10
1609655740000|2021-01-03 06:35:40|6737.24|6699.24|6736.18|6698.18|6737.24|6699.24|6735.51|6697.51|10
1609655750000|2021-01-03 06:35:50|6736.98|6698.98|6737.29|6699.29|6737.54|6699.54|6736.98|6698.98|10
1609655760000|2021-01-03 06:36:00|6737.59|6699.59|6739.91|6701.91|6739.91|6701.91|6737.59|6699.59|10
1609655770000|2021-01-03 06:36:10|6740.11|6702.11|6741.35|6703.35|6741.35|6703.35|6740.11|6702.11|9
1609655780000|2021-01-03 06:36:20|6741.31|6703.31|6741.41|6703.41|6741.48|6703.48|6741.23|6703.23|9
1609655790000|2021-01-03 06:36:30|6741.37|6703.37|6741.66|6703.66|6741.85|6703.85|6741.32|6703.32|10
1609655800000|2021-01-03 06:36:40|6741.67|6703.67|6746.92|6708.92|6746.92|6708.92|6741.67|6703.67|10
1609655810000|2021-01-03 06:36:50|6747.09|6709.09|6747.84|6709.84|6750.12|6712.12|6747.09|6709.09|10
1609655820000|2021-01-03 06:37:00|6749.01|6711.01|6754.37|6716.37|6754.37|6716.37|6749.01|6711.01|10
1609655830000|2021-01-03 06:37:10|6754.55|6716.55|6756.81|6718.81|6757.25|6719.25|6754.55|6716.55|10
1609655840000|2021-01-03 06:37:20|6757.12|6719.12|6759.75|6721.75|6759.75|6721.75|6757.11|6719.11|10
1609655850000|2021-01-03 06:37:30|6759.91|6721.91|6758.75|6720.75|6759.97|6721.97|6758.73|6720.73|10
1609655860000|2021-01-03 06:37:40|6758.83|6720.83|6760.29|6722.29|6760.3|6722.3|6758.48|6720.48|10
1609655870000|2021-01-03 06:37:50|6761.14|6723.14|6762.88|6724.88|6763.07|6725.07|6760.84|6722.84|10
1609655880000|2021-01-03 06:38:00|6762.94|6724.94|6762.66|6724.66|6763.44|6725.44|6761.98|6723.98|10
1609655890000|2021-01-03 06:38:10|6761.54|6723.54|6761.16|6723.16|6761.54|6723.54|6760.2|6722.2|10
1609655900000|2021-01-03 06:38:20|6760.49|6722.49|6756.32|6718.32|6760.49|6722.49|6756.32|6718.32|10
1609655910000|2021-01-03 06:38:30|6756.31|6718.31|6757.69|6719.69|6758.75|6720.75|6755.94|6717.94|10
1609655920000|2021-01-03 06:38:40|6758.28|6720.28|6752.82|6714.82|6758.55|6720.55|6752.82|6714.82|10
1609655930000|2021-01-03 06:38:50|6751.78|6713.78|6750.36|6712.36|6751.78|6713.78|6750.14|6712.14|10
1609655940000|2021-01-03 06:39:00|6752.72|6714.72|6756.95|6718.95|6756.95|6718.95|6752.72|6714.72|10
1609655950000|2021-01-03 06:39:10|6757.01|6719.01|6757.36|6719.36|6757.66|6719.66|6757.01|6719.01|9
1609655960000|2021-01-03 06:39:20|6757.38|6719.38|6758|6720|6758|6720|6757.08|6719.08|9
1609655970000|2021-01-03 06:39:30|6757.79|6719.79|6756.5|6718.5|6757.79|6719.79|6756.5|6718.5|10
1609655980000|2021-01-03 06:39:40|6756.56|6718.56|6755.54|6717.54|6756.56|6718.56|6754.41|6716.41|10
1609655990000|2021-01-03 06:39:50|6755.31|6717.31|6755.25|6717.25|6755.74|6717.74|6755.03|6717.03|10
1609656000000|2021-01-03 06:40:00|6754.99|6716.99|6752.28|6714.28|6755.45|6717.45|6752.28|6714.28|10
1609656010000|2021-01-03 06:40:10|6751.46|6713.46|6753.07|6715.07|6753.07|6715.07|6751.24|6713.24|10
1609656020000|2021-01-03 06:40:20|6753|6715|6757.27|6719.27|6757.27|6719.27|6753|6715|10
1609656030000|2021-01-03 06:40:30|6757.62|6719.62|6761.48|6723.48|6761.48|6723.48|6757.62|6719.62|10
1609656040000|2021-01-03 06:40:40|6761.1|6723.1|6762.92|6724.92|6763.44|6725.44|6761.1|6723.1|10
1609656050000|2021-01-03 06:40:50|6763.42|6725.42|6767.06|6729.06|6767.06|6729.06|6763.42|6725.42|10
1609656060000|2021-01-03 06:41:00|6767.7|6729.7|6766.87|6728.87|6768.35|6730.35|6766.87|6728.87|10
1609656070000|2021-01-03 06:41:10|6767.5|6729.5|6766.19|6728.19|6767.5|6729.5|6766.19|6728.19|10
1609656080000|2021-01-03 06:41:20|6765.9|6727.9|6766.87|6728.87|6766.87|6728.87|6764.65|6726.65|9
1609656090000|2021-01-03 06:41:30|6766.84|6728.84|6767.68|6729.68|6768.23|6730.23|6766.84|6728.84|10
1609656100000|2021-01-03 06:41:40|6767.86|6729.86|6766.02|6728.02|6767.86|6729.86|6765.83|6727.83|10
1609656110000|2021-01-03 06:41:50|6765.61|6727.61|6767.99|6729.99|6767.99|6729.99|6765.61|6727.61|10
1609656120000|2021-01-03 06:42:00|6768.14|6730.14|6767.9|6729.9|6768.15|6730.15|6767.12|6729.12|10
1609656130000|2021-01-03 06:42:10|6767.91|6729.91|6769.35|6731.35|6769.4|6731.4|6767.91|6729.91|10
1609656140000|2021-01-03 06:42:20|6769.44|6731.44|6768.6|6730.6|6769.62|6731.62|6768.6|6730.6|10
1609656150000|2021-01-03 06:42:30|6768.48|6730.48|6764.68|6726.68|6768.48|6730.48|6764.68|6726.68|10
1609656160000|2021-01-03 06:42:40|6764.47|6726.47|6764.48|6726.48|6764.59|6726.59|6763.5|6725.5|10
1609656170000|2021-01-03 06:42:50|6764.57|6726.57|6765.34|6727.34|6765.43|6727.43|6764.53|6726.53|9
1609656180000|2021-01-03 06:43:00|6765.51|6727.51|6765.61|6727.61|6765.61|6727.61|6765.32|6727.32|10
1609656190000|2021-01-03 06:43:10|6765.42|6727.42|6764.86|6726.86|6765.78|6727.78|6764.86|6726.86|10
1609656200000|2021-01-03 06:43:20|6764.38|6726.38|6766.45|6728.45|6766.45|6728.45|6764.38|6726.38|10
1609656210000|2021-01-03 06:43:30|6766.77|6728.77|6767.69|6729.69|6767.69|6729.69|6766.77|6728.77|9
1609656220000|2021-01-03 06:43:40|6768.4|6730.4|6767.32|6729.32|6768.59|6730.59|6767.32|6729.32|9
1609656230000|2021-01-03 06:43:50|6767.38|6729.38|6766.62|6728.62|6767.48|6729.48|6766.2|6728.2|10
1609656240000|2021-01-03 06:44:00|6766.15|6728.15|6767.01|6729.01|6767.07|6729.07|6765.43|6727.43|9
1609656250000|2021-01-03 06:44:10|6766.89|6728.89|6765.58|6727.58|6767.49|6729.49|6765.58|6727.58|10
1609656260000|2021-01-03 06:44:20|6765.36|6727.36|6762.63|6724.63|6765.36|6727.36|6762.63|6724.63|10
1609656270000|2021-01-03 06:44:30|6762.56|6724.56|6761.58|6723.58|6762.56|6724.56|6761.24|6723.24|10
1609656280000|2021-01-03 06:44:40|6761.68|6723.68|6760.1|6722.1|6761.68|6723.68|6760.1|6722.1|10
1609656290000|2021-01-03 06:44:50|6759.87|6721.87|6759.3|6721.3|6760.19|6722.19|6759.23|6721.23|10
1609656300000|2021-01-03 06:45:00|6759.09|6721.09|6759.98|6721.98|6759.98|6721.98|6758.48|6720.48|10
1609656310000|2021-01-03 06:45:10|6760.87|6722.87|6762.88|6724.88|6762.88|6724.88|6760.85|6722.85|10
1609656320000|2021-01-03 06:45:20|6763.34|6725.34|6764.01|6726.01|6764.11|6726.11|6763.34|6725.34|10
1609656330000|2021-01-03 06:45:30|6764.05|6726.05|6763.7|6725.7|6764.55|6726.55|6763.65|6725.65|10
1609656340000|2021-01-03 06:45:40|6763.94|6725.94|6763.83|6725.83|6764.34|6726.34|6763.33|6725.33|10
1609656350000|2021-01-03 06:45:50|6763.84|6725.84|6765.36|6727.36|6766.04|6728.04|6763.84|6725.84|10
1609656360000|2021-01-03 06:46:00|6765.84|6727.84|6765.95|6727.95|6767.12|6729.12|6765.84|6727.84|10
1609656370000|2021-01-03 06:46:10|6766.01|6728.01|6766.7|6728.7|6767.28|6729.28|6766.01|6728.01|10
1609656380000|2021-01-03 06:46:20|6766.6|6728.6|6766.92|6728.92|6767.24|6729.24|6766.6|6728.6|10
1609656390000|2021-01-03 06:46:30|6767.04|6729.04|6769.2|6731.2|6769.2|6731.2|6766.92|6728.92|10
1609656400000|2021-01-03 06:46:40|6769.34|6731.34|6767.52|6729.52|6769.38|6731.38|6767.52|6729.52|10
1609656410000|2021-01-03 06:46:50|6767.44|6729.44|6768.69|6730.69|6768.69|6730.69|6767.44|6729.44|10
1609656420000|2021-01-03 06:47:00|6768.65|6730.65|6768.28|6730.28|6769.1|6731.1|6768.28|6730.28|10
1609656430000|2021-01-03 06:47:10|6768.47|6730.47|6767.2|6729.2|6768.47|6730.47|6766.98|6728.98|10
1609656440000|2021-01-03 06:47:20|6767.36|6729.36|6765.89|6727.89|6767.36|6729.36|6765.89|6727.89|10
1609656450000|2021-01-03 06:47:30|6766|6728|6767.21|6729.21|6767.21|6729.21|6766|6728|9
1609656460000|2021-01-03 06:47:40|6768.25|6730.25|6769.93|6731.93|6769.93|6731.93|6768.25|6730.25|10
1609656470000|2021-01-03 06:47:50|6770.04|6732.04|6768.45|6730.45|6770.04|6732.04|6768.45|6730.45|10
1609656480000|2021-01-03 06:48:00|6768.41|6730.41|6767.37|6729.37|6768.96|6730.96|6767.23|6729.23|10
1609656490000|2021-01-03 06:48:10|6767.19|6729.19|6763.38|6725.38|6767.19|6729.19|6763.38|6725.38|10
1609656500000|2021-01-03 06:48:20|6763.41|6725.41|6761.23|6723.23|6763.84|6725.84|6761.23|6723.23|10
1609656510000|2021-01-03 06:48:30|6761.08|6723.08|6761.35|6723.35|6761.35|6723.35|6760.18|6722.18|9
1609656520000|2021-01-03 06:48:40|6761.38|6723.38|6757.88|6719.88|6761.75|6723.75|6757.88|6719.88|10
1609656530000|2021-01-03 06:48:50|6757.86|6719.86|6758.02|6720.02|6759.67|6721.67|6757.86|6719.86|10
1609656540000|2021-01-03 06:49:00|6757.68|6719.68|6756.19|6718.19|6757.94|6719.94|6756.19|6718.19|10
1609656550000|2021-01-03 06:49:10|6755.04|6717.04|6755.77|6717.77|6755.97|6717.97|6754.67|6716.67|10
1609656560000|2021-01-03 06:49:20|6755.45|6717.45|6751.56|6713.56|6755.54|6717.54|6751.56|6713.56|10
1609656570000|2021-01-03 06:49:30|6751.53|6713.53|6752.74|6714.74|6752.74|6714.74|6751.27|6713.27|9
1609656580000|2021-01-03 06:49:40|6752.16|6714.16|6750.93|6712.93|6752.63|6714.63|6750.93|6712.93|10
1609656590000|2021-01-03 06:49:50|6750.53|6712.53|6748.7|6710.7|6751.3|6713.3|6748.7|6710.7|10
1609656600000|2021-01-03 06:50:00|6748.69|6710.69|6746.64|6708.64|6748.69|6710.69|6746.64|6708.64|10
1609656610000|2021-01-03 06:50:10|6745.56|6707.56|6744.31|6706.31|6745.93|6707.93|6743.14|6705.14|10
1609656620000|2021-01-03 06:50:20|6744.36|6706.36|6745.4|6707.4|6745.6|6707.6|6744.29|6706.29|10
1609656630000|2021-01-03 06:50:30|6745.43|6707.43|6746.43|6708.43|6746.78|6708.78|6745.43|6707.43|10
1609656640000|2021-01-03 06:50:40|6746.44|6708.44|6746.32|6708.32|6746.84|6708.84|6746.23|6708.23|10
1609656650000|2021-01-03 06:50:50|6745.79|6707.79|6746.98|6708.98|6746.98|6708.98|6745.73|6707.73|10
1609656660000|2021-01-03 06:51:00|6747.59|6709.59|6749.93|6711.93|6749.93|6711.93|6747.59|6709.59|10
1609656670000|2021-01-03 06:51:10|6749.86|6711.86|6748.66|6710.66|6749.86|6711.86|6748.58|6710.58|10
1609656680000|2021-01-03 06:51:20|6747.83|6709.83|6746.11|6708.11|6747.83|6709.83|6746.11|6708.11|10
1609656690000|2021-01-03 06:51:30|6746.25|6708.25|6747|6709|6747|6709|6745.88|6707.88|10
1609656700000|2021-01-03 06:51:40|6746.77|6708.77|6748.68|6710.68|6748.68|6710.68|6746.77|6708.77|9
1609656710000|2021-01-03 06:51:50|6749.38|6711.38|6747.61|6709.61|6749.48|6711.48|6747.61|6709.61|10
1609656720000|2021-01-03 06:52:00|6747.6|6709.6|6747.85|6709.85|6748|6710|6746.75|6708.75|10
1609656730000|2021-01-03 06:52:10|6748.08|6710.08|6748.76|6710.76|6748.76|6710.76|6747.94|6709.94|10
1609656740000|2021-01-03 06:52:20|6748.71|6710.71|6747.37|6709.37|6748.71|6710.71|6747.37|6709.37|10
1609656750000|2021-01-03 06:52:30|6747.2|6709.2|6746.86|6708.86|6747.23|6709.23|6746.8|6708.8|10
1609656760000|2021-01-03 06:52:40|6746.84|6708.84|6748.4|6710.4|6748.51|6710.51|6746.84|6708.84|9
1609656770000|2021-01-03 06:52:50|6748.42|6710.42|6748.76|6710.76|6748.76|6710.76|6748.34|6710.34|10
1609656780000|2021-01-03 06:53:00|6749.15|6711.15|6749.06|6711.06|6749.15|6711.15|6748.66|6710.66|10
1609656790000|2021-01-03 06:53:10|6749.31|6711.31|6749.95|6711.95|6750|6712|6749.29|6711.29|10
1609656800000|2021-01-03 06:53:20|6750.41|6712.41|6750.03|6712.03|6750.41|6712.41|6749.81|6711.81|10
1609656810000|2021-01-03 06:53:30|6750|6712|6749.94|6711.94|6750.31|6712.31|6749.94|6711.94|9
1609656820000|2021-01-03 06:53:40|6749.91|6711.91|6750.64|6712.64|6750.67|6712.67|6749.91|6711.91|10
1609656830000|2021-01-03 06:53:50|6750.79|6712.79|6752.45|6714.45|6752.6|6714.6|6750.77|6712.77|10
1609656840000|2021-01-03 06:54:00|6752.44|6714.44|6750.93|6712.93|6752.6|6714.6|6750.93|6712.93|10
1609656850000|2021-01-03 06:54:10|6750.85|6712.85|6751.07|6713.07|6751.12|6713.12|6750.11|6712.11|10
1609656860000|2021-01-03 06:54:20|6751.39|6713.39|6751.95|6713.95|6752.04|6714.04|6751.06|6713.06|10
1609656870000|2021-01-03 06:54:30|6751.64|6713.64|6751.25|6713.25|6751.64|6713.64|6750.58|6712.58|9
1609656880000|2021-01-03 06:54:40|6751.33|6713.33|6752.12|6714.12|6752.17|6714.17|6751.1|6713.1|10
1609656890000|2021-01-03 06:54:50|6752.02|6714.02|6751.48|6713.48|6752.57|6714.57|6751.48|6713.48|10
1609656900000|2021-01-03 06:55:00|6751.65|6713.65|6751.08|6713.08|6751.73|6713.73|6750.65|6712.65|10
1609656910000|2021-01-03 06:55:10|6751.12|6713.12|6751.72|6713.72|6752.1|6714.1|6751.12|6713.12|9
1609656920000|2021-01-03 06:55:20|6751.99|6713.99|6751.97|6713.97|6752.38|6714.38|6751.46|6713.46|10
1609656930000|2021-01-03 06:55:30|6752.25|6714.25|6754.15|6716.15|6754.16|6716.16|6752.25|6714.25|10
1609656940000|2021-01-03 06:55:40|6754.36|6716.36|6753.66|6715.66|6754.9|6716.9|6753.61|6715.61|10
1609656950000|2021-01-03 06:55:50|6754.75|6716.75|6753.93|6715.93|6754.77|6716.77|6753.93|6715.93|10
1609656960000|2021-01-03 06:56:00|6753.89|6715.89|6752.52|6714.52|6754.04|6716.04|6752.52|6714.52|10
1609656970000|2021-01-03 06:56:10|6752.22|6714.22|6752.9|6714.9|6752.9|6714.9|6752.12|6714.12|9
1609656980000|2021-01-03 06:56:20|6752.95|6714.95|6755.96|6717.96|6755.96|6717.96|6752.95|6714.95|10
1609656990000|2021-01-03 06:56:30|6755.73|6717.73|6757.83|6719.83|6757.83|6719.83|6755.41|6717.41|10
1609657000000|2021-01-03 06:56:40|6758.29|6720.29|6759.71|6721.71|6759.76|6721.76|6758.29|6720.29|10
1609657010000|2021-01-03 06:56:50|6760.38|6722.38|6761.27|6723.27|6761.33|6723.33|6760.38|6722.38|10
1609657020000|2021-01-03 06:57:00|6761.01|6723.01|6759.82|6721.82|6761.01|6723.01|6759.67|6721.67|10
1609657030000|2021-01-03 06:57:10|6759.51|6721.51|6759.93|6721.93|6760.54|6722.54|6759.51|6721.51|10
1609657040000|2021-01-03 06:57:20|6760.23|6722.23|6760|6722|6760.26|6722.26|6759.93|6721.93|10
1609657050000|2021-01-03 06:57:30|6759.4|6721.4|6759.15|6721.15|6759.58|6721.58|6759.15|6721.15|10
1609657060000|2021-01-03 06:57:40|6759.36|6721.36|6760.57|6722.57|6760.57|6722.57|6759.24|6721.24|10
1609657070000|2021-01-03 06:57:50|6760.47|6722.47|6760.95|6722.95|6761.22|6723.22|6760.45|6722.45|10
1609657080000|2021-01-03 06:58:00|6760.88|6722.88|6761|6723|6761.3|6723.3|6760.74|6722.74|10
1609657090000|2021-01-03 06:58:10|6761.1|6723.1|6761.23|6723.23|6761.23|6723.23|6760.9|6722.9|10
1609657100000|2021-01-03 06:58:20|6761.19|6723.19|6761.36|6723.36|6761.69|6723.69|6760.97|6722.97|10
1609657110000|2021-01-03 06:58:30|6761.33|6723.33|6762.23|6724.23|6762.23|6724.23|6761.33|6723.33|10
1609657120000|2021-01-03 06:58:40|6762.39|6724.39|6764.68|6726.68|6764.68|6726.68|6762.28|6724.28|9
1609657130000|2021-01-03 06:58:50|6764.92|6726.92|6765.98|6727.98|6766.38|6728.38|6764.92|6726.92|10
1609657140000|2021-01-03 06:59:00|6766.08|6728.08|6767.21|6729.21|6767.21|6729.21|6765.97|6727.97|10
1609657150000|2021-01-03 06:59:10|6767.27|6729.27|6766.43|6728.43|6767.37|6729.37|6766.43|6728.43|10
1609657160000|2021-01-03 06:59:20|6766.39|6728.39|6764.54|6726.54|6766.95|6728.95|6764.54|6726.54|10
1609657170000|2021-01-03 06:59:30|6764.89|6726.89|6763.13|6725.13|6764.89|6726.89|6763.12|6725.12|10
1609657180000|2021-01-03 06:59:40|6762.67|6724.67|6763.13|6725.13|6763.13|6725.13|6762.67|6724.67|10
1609657190000|2021-01-03 06:59:50|6763.35|6725.35|6763.34|6725.34|6763.65|6725.65|6763|6725|10
1609657200000|2021-01-03 07:00:00|6763.57|6725.57|6761.38|6723.38|6764.12|6726.12|6761.38|6723.38|10
1609657210000|2021-01-03 07:00:10|6760.34|6722.34|6756.41|6718.41|6760.42|6722.42|6756.41|6718.41|10
1609657220000|2021-01-03 07:00:20|6756.31|6718.31|6754.77|6716.77|6756.31|6718.31|6754.77|6716.77|10
1609657230000|2021-01-03 07:00:30|6754.62|6716.62|6753.97|6715.97|6754.62|6716.62|6753.97|6715.97|10
1609657240000|2021-01-03 07:00:40|6754.03|6716.03|6751.86|6713.86|6754.03|6716.03|6751.86|6713.86|10
1609657250000|2021-01-03 07:00:50|6751.61|6713.61|6750.76|6712.76|6751.69|6713.69|6750.72|6712.72|10
1609657260000|2021-01-03 07:01:00|6751.12|6713.12|6751.11|6713.11|6751.12|6713.12|6750.16|6712.16|10
1609657270000|2021-01-03 07:01:10|6751.16|6713.16|6751.87|6713.87|6751.87|6713.87|6751.02|6713.02|10
1609657280000|2021-01-03 07:01:20|6752.14|6714.14|6753.78|6715.78|6753.78|6715.78|6752.14|6714.14|9
1609657290000|2021-01-03 07:01:30|6753.52|6715.52|6750.73|6712.73|6753.56|6715.56|6750.73|6712.73|10
1609657300000|2021-01-03 07:01:40|6749.54|6711.54|6748.08|6710.08|6750.52|6712.52|6748.08|6710.08|10
1609657310000|2021-01-03 07:01:50|6747.55|6709.55|6743.68|6705.68|6747.55|6709.55|6742.95|6704.95|9
1609657320000|2021-01-03 07:02:00|6743.89|6705.89|6747.35|6709.35|6747.35|6709.35|6743.89|6705.89|10
1609657330000|2021-01-03 07:02:10|6747.26|6709.26|6747.83|6709.83|6747.83|6709.83|6747.26|6709.26|10
1609657340000|2021-01-03 07:02:20|6747.52|6709.52|6748.29|6710.29|6748.29|6710.29|6747.01|6709.01|10
1609657350000|2021-01-03 07:02:30|6748.1|6710.1|6748.37|6710.37|6748.45|6710.45|6747.7|6709.7|9
1609657360000|2021-01-03 07:02:40|6748.36|6710.36|6748.48|6710.48|6748.48|6710.48|6747.56|6709.56|10
1609657370000|2021-01-03 07:02:50|6748.94|6710.94|6747.76|6709.76|6748.94|6710.94|6747.07|6709.07|10
1609657380000|2021-01-03 07:03:00|6746.91|6708.91|6744.42|6706.42|6747.07|6709.07|6744.42|6706.42|10
1609657390000|2021-01-03 07:03:10|6743.68|6705.68|6736.82|6698.82|6743.68|6705.68|6736.82|6698.82|10
1609657400000|2021-01-03 07:03:20|6738.8|6700.8|6739.32|6701.32|6739.4|6701.4|6738.51|6700.51|10
1609657410000|2021-01-03 07:03:30|6739.55|6701.55|6740.42|6702.42|6740.49|6702.49|6739.55|6701.55|10
1609657420000|2021-01-03 07:03:40|6740.61|6702.61|6741.69|6703.69|6741.69|6703.69|6740.37|6702.37|9
1609657430000|2021-01-03 07:03:50|6742.11|6704.11|6743.78|6705.78|6744.16|6706.16|6742.11|6704.11|10
1609657440000|2021-01-03 07:04:00|6743.62|6705.62|6742.49|6704.49|6743.76|6705.76|6742.49|6704.49|10
1609657450000|2021-01-03 07:04:10|6742.23|6704.23|6740.58|6702.58|6742.23|6704.23|6740.55|6702.55|10
1609657460000|2021-01-03 07:04:20|6740.84|6702.84|6741.11|6703.11|6741.11|6703.11|6740.27|6702.27|10
1609657470000|2021-01-03 07:04:30|6741.4|6703.4|6742.1|6704.1|6742.1|6704.1|6741.29|6703.29|10
1609657480000|2021-01-03 07:04:40|6742.44|6704.44|6743.56|6705.56|6743.56|6705.56|6742.41|6704.41|10
1609657490000|2021-01-03 07:04:50|6744.08|6706.08|6745.52|6707.52|6745.52|6707.52|6743.93|6705.93|9
1609657500000|2021-01-03 07:05:00|6745.6|6707.6|6745.42|6707.42|6745.9|6707.9|6745.17|6707.17|10
1609657510000|2021-01-03 07:05:10|6744.56|6706.56|6742.8|6704.8|6744.56|6706.56|6742.8|6704.8|10
1609657520000|2021-01-03 07:05:20|6742.88|6704.88|6741.73|6703.73|6742.88|6704.88|6740.89|6702.89|10
1609657530000|2021-01-03 07:05:30|6741.92|6703.92|6742.77|6704.77|6742.77|6704.77|6741.92|6703.92|10
1609657540000|2021-01-03 07:05:40|6743.01|6705.01|6741.03|6703.03|6743.01|6705.01|6740.89|6702.89|10
1609657550000|2021-01-03 07:05:50|6741.31|6703.31|6743.36|6705.36|6743.36|6705.36|6741.31|6703.31|9
1609657560000|2021-01-03 07:06:00|6743.81|6705.81|6745.88|6707.88|6745.88|6707.88|6743.81|6705.81|10
1609657570000|2021-01-03 07:06:10|6745.78|6707.78|6743.17|6705.17|6745.78|6707.78|6742.69|6704.69|10
1609657580000|2021-01-03 07:06:20|6743.23|6705.23|6746.57|6708.57|6746.57|6708.57|6743.05|6705.05|10
1609657590000|2021-01-03 07:06:30|6746.62|6708.62|6748.36|6710.36|6748.36|6710.36|6746.62|6708.62|10
1609657600000|2021-01-03 07:06:40|6748.46|6710.46|6749.07|6711.07|6749.07|6711.07|6748.46|6710.46|10
1609657610000|2021-01-03 07:06:50|6749.19|6711.19|6750.07|6712.07|6750.22|6712.22|6749.19|6711.19|10
1609657620000|2021-01-03 07:07:00|6748.47|6710.47|6748.64|6710.64|6748.88|6710.88|6746.62|6708.62|10
1609657630000|2021-01-03 07:07:10|6749.57|6711.57|6753.56|6715.56|6753.56|6715.56|6749.57|6711.57|10
1609657640000|2021-01-03 07:07:20|6753.81|6715.81|6751.52|6713.52|6753.88|6715.88|6751|6713|10
1609657650000|2021-01-03 07:07:30|6751.45|6713.45|6754.79|6716.79|6754.79|6716.79|6751.45|6713.45|10
1609657660000|2021-01-03 07:07:40|6754.83|6716.83|6754.56|6716.56|6755.71|6717.71|6754.36|6716.36|10
1609657670000|2021-01-03 07:07:50|6753.86|6715.86|6754.22|6716.22|6754.46|6716.46|6753.86|6715.86|10
1609657680000|2021-01-03 07:08:00|6754.51|6716.51|6754.93|6716.93|6755.11|6717.11|6753.98|6715.98|10
1609657690000|2021-01-03 07:08:10|6755.38|6717.38|6753.96|6715.96|6755.38|6717.38|6753.96|6715.96|10
1609657700000|2021-01-03 07:08:20|6753.94|6715.94|6755.35|6717.35|6755.35|6717.35|6753.94|6715.94|10
1609657710000|2021-01-03 07:08:30|6755.08|6717.08|6755.18|6717.18|6755.63|6717.63|6754.54|6716.54|10
1609657720000|2021-01-03 07:08:40|6755.21|6717.21|6754.12|6716.12|6755.21|6717.21|6754.12|6716.12|10
1609657730000|2021-01-03 07:08:50|6753.85|6715.85|6753.48|6715.48|6754.3|6716.3|6753.48|6715.48|10
1609657740000|2021-01-03 07:09:00|6752.51|6714.51|6750.93|6712.93|6752.51|6714.51|6750.87|6712.87|10
1609657750000|2021-01-03 07:09:10|6750.33|6712.33|6749.68|6711.68|6750.43|6712.43|6749.42|6711.42|10
1609657760000|2021-01-03 07:09:20|6750.11|6712.11|6748.18|6710.18|6750.11|6712.11|6748.18|6710.18|9
1609657770000|2021-01-03 07:09:30|6747.53|6709.53|6745.83|6707.83|6747.53|6709.53|6745.66|6707.66|10
1609657780000|2021-01-03 07:09:40|6745.71|6707.71|6746.52|6708.52|6746.7|6708.7|6745.56|6707.56|10
1609657790000|2021-01-03 07:09:50|6746.19|6708.19|6747.93|6709.93|6747.93|6709.93|6746.19|6708.19|9
1609657800000|2021-01-03 07:10:00|6748.52|6710.52|6747.93|6709.93|6750.02|6712.02|6747.93|6709.93|10
1609657810000|2021-01-03 07:10:10|6747.52|6709.52|6746.2|6708.2|6747.52|6709.52|6746.1|6708.1|10
1609657820000|2021-01-03 07:10:20|6745.94|6707.94|6744.44|6706.44|6745.94|6707.94|6744.4|6706.4|9
1609657830000|2021-01-03 07:10:30|6744.74|6706.74|6744.05|6706.05|6744.74|6706.74|6743.87|6705.87|10
1609657840000|2021-01-03 07:10:40|6743.74|6705.74|6743.38|6705.38|6743.74|6705.74|6743.15|6705.15|10
1609657850000|2021-01-03 07:10:50|6744.81|6706.81|6744.05|6706.05|6744.81|6706.81|6744|6706|9
1609657860000|2021-01-03 07:11:00|6743.84|6705.84|6744.45|6706.45|6744.6|6706.6|6743.84|6705.84|9
1609657870000|2021-01-03 07:11:10|6744.39|6706.39|6744.33|6706.33|6744.44|6706.44|6744.07|6706.07|10
1609657880000|2021-01-03 07:11:20|6744.1|6706.1|6744.1|6706.1|6744.1|6706.1|6743.59|6705.59|10
1609657890000|2021-01-03 07:11:30|6744.21|6706.21|6743.8|6705.8|6744.21|6706.21|6743.49|6705.49|10
1609657900000|2021-01-03 07:11:40|6743.66|6705.66|6742.71|6704.71|6743.66|6705.66|6742.71|6704.71|9
1609657910000|2021-01-03 07:11:50|6742.7|6704.7|6743.16|6705.16|6743.16|6705.16|6742.7|6704.7|9
1609657920000|2021-01-03 07:12:00|6743.46|6705.46|6743.32|6705.32|6743.53|6705.53|6743.11|6705.11|10
1609657930000|2021-01-03 07:12:10|6743.25|6705.25|6744.57|6706.57|6744.57|6706.57|6743.19|6705.19|10
1609657940000|2021-01-03 07:12:20|6745|6707|6748.84|6710.84|6748.84|6710.84|6745|6707|10
1609657950000|2021-01-03 07:12:30|6748.66|6710.66|6747.84|6709.84|6749.05|6711.05|6747.84|6709.84|10
1609657960000|2021-01-03 07:12:40|6748.09|6710.09|6747.61|6709.61|6748.13|6710.13|6747.33|6709.33|10
1609657970000|2021-01-03 07:12:50|6747.48|6709.48|6748.82|6710.82|6749.01|6711.01|6747.48|6709.48|10
1609657980000|2021-01-03 07:13:00|6748.66|6710.66|6749.39|6711.39|6749.39|6711.39|6748.66|6710.66|10
1609657990000|2021-01-03 07:13:10|6749.31|6711.31|6749.19|6711.19|6749.77|6711.77|6748.49|6710.49|9
1609658000000|2021-01-03 07:13:20|6749.14|6711.14|6748.64|6710.64|6749.14|6711.14|6748.26|6710.26|10
1609658010000|2021-01-03 07:13:30|6748.82|6710.82|6750.05|6712.05|6750.05|6712.05|6748.79|6710.79|10
1609658020000|2021-01-03 07:13:40|6750.03|6712.03|6749.94|6711.94|6750.1|6712.1|6749.51|6711.51|10
1609658030000|2021-01-03 07:13:50|6750.04|6712.04|6749.84|6711.84|6750.05|6712.05|6749.56|6711.56|9
1609658040000|2021-01-03 07:14:00|6749.83|6711.83|6750.73|6712.73|6750.73|6712.73|6749.47|6711.47|10
1609658050000|2021-01-03 07:14:10|6751.68|6713.68|6751.06|6713.06|6751.68|6713.68|6750.97|6712.97|10
1609658060000|2021-01-03 07:14:20|6751.15|6713.15|6751.69|6713.69|6752.24|6714.24|6750.78|6712.78|10
1609658070000|2021-01-03 07:14:30|6751.61|6713.61|6751.96|6713.96|6752.51|6714.51|6751.61|6713.61|10
1609658080000|2021-01-03 07:14:40|6751.62|6713.62|6752.6|6714.6|6752.99|6714.99|6751.62|6713.62|10
1609658090000|2021-01-03 07:14:50|6752.66|6714.66|6752.23|6714.23|6752.98|6714.98|6752.23|6714.23|10
1609658100000|2021-01-03 07:15:00|6752.14|6714.14|6748.69|6710.69|6752.38|6714.38|6748.69|6710.69|10
1609658110000|2021-01-03 07:15:10|6748.03|6710.03|6747.21|6709.21|6748.03|6710.03|6746.47|6708.47|10
1609658120000|2021-01-03 07:15:20|6747.01|6709.01|6747.51|6709.51|6747.89|6709.89|6746.6|6708.6|10
1609658130000|2021-01-03 07:15:30|6747.78|6709.78|6748.84|6710.84|6749.17|6711.17|6747.75|6709.75|10
1609658140000|2021-01-03 07:15:40|6748.95|6710.95|6748.55|6710.55|6749.01|6711.01|6748.26|6710.26|10
1609658150000|2021-01-03 07:15:50|6748.49|6710.49|6750.15|6712.15|6750.15|6712.15|6748.49|6710.49|10
1609658160000|2021-01-03 07:16:00|6749.89|6711.89|6750.25|6712.25|6750.5|6712.5|6749.09|6711.09|10
1609658170000|2021-01-03 07:16:10|6750.39|6712.39|6751.69|6713.69|6751.86|6713.86|6750.39|6712.39|10
1609658180000|2021-01-03 07:16:20|6751.62|6713.62|6753.37|6715.37|6753.37|6715.37|6751.27|6713.27|10
1609658190000|2021-01-03 07:16:30|6753.28|6715.28|6754.14|6716.14|6754.14|6716.14|6753.28|6715.28|10
1609658200000|2021-01-03 07:16:40|6754.54|6716.54|6753.67|6715.67|6754.8|6716.8|6753.67|6715.67|10
1609658210000|2021-01-03 07:16:50|6753.47|6715.47|6753.32|6715.32|6753.74|6715.74|6753.32|6715.32|10
1609658220000|2021-01-03 07:17:00|6753.41|6715.41|6753.53|6715.53|6753.81|6715.81|6753.32|6715.32|10
1609658230000|2021-01-03 07:17:10|6752.88|6714.88|6754.64|6716.64|6754.64|6716.64|6752.88|6714.88|10
1609658240000|2021-01-03 07:17:20|6755.03|6717.03|6756.17|6718.17|6756.17|6718.17|6755.03|6717.03|9
1609658250000|2021-01-03 07:17:30|6756|6718|6754.09|6716.09|6756|6718|6754.09|6716.09|10
1609658260000|2021-01-03 07:17:40|6754.01|6716.01|6752.85|6714.85|6754.11|6716.11|6752.34|6714.34|10
1609658270000|2021-01-03 07:17:50|6752.58|6714.58|6749.3|6711.3|6752.58|6714.58|6749.3|6711.3|10
1609658280000|2021-01-03 07:18:00|6748.94|6710.94|6749.53|6711.53|6749.53|6711.53|6748.23|6710.23|9
1609658290000|2021-01-03 07:18:10|6749.49|6711.49|6750.14|6712.14|6750.14|6712.14|6749.15|6711.15|10
1609658300000|2021-01-03 07:18:20|6750.45|6712.45|6752.39|6714.39|6752.47|6714.47|6750.45|6712.45|10
1609658310000|2021-01-03 07:18:30|6752.89|6714.89|6753.4|6715.4|6753.6|6715.6|6752.89|6714.89|10
1609658320000|2021-01-03 07:18:40|6753.99|6715.99|6754.71|6716.71|6754.71|6716.71|6753.86|6715.86|10
1609658330000|2021-01-03 07:18:50|6754.73|6716.73|6757.04|6719.04|6757.04|6719.04|6754.66|6716.66|10
1609658340000|2021-01-03 07:19:00|6756.82|6718.82|6757.15|6719.15|6758.38|6720.38|6756.82|6718.82|9
1609658350000|2021-01-03 07:19:10|6756.23|6718.23|6755.59|6717.59|6756.23|6718.23|6754.63|6716.63|10
1609658360000|2021-01-03 07:19:20|6755.97|6717.97|6756.82|6718.82|6757|6719|6755.97|6717.97|7
1609658370000|2021-01-03 07:19:30|6757.3|6719.3|6758.8|6720.8|6758.89|6720.89|6757.3|6719.3|10
1609658380000|2021-01-03 07:19:40|6758.79|6720.79|6757.69|6719.69|6758.79|6720.79|6757.13|6719.13|10
1609658390000|2021-01-03 07:19:50|6757.52|6719.52|6757.27|6719.27|6757.83|6719.83|6757.27|6719.27|10
1609658400000|2021-01-03 07:20:00|6757.21|6719.21|6757.23|6719.23|6758.1|6720.1|6756.97|6718.97|10
1609658410000|2021-01-03 07:20:10|6757.6|6719.6|6758.14|6720.14|6758.4|6720.4|6757.44|6719.44|10
1609658420000|2021-01-03 07:20:20|6757.93|6719.93|6758.77|6720.77|6758.83|6720.83|6757.31|6719.31|10
1609658430000|2021-01-03 07:20:30|6758.84|6720.84|6758.59|6720.59|6758.89|6720.89|6758.4|6720.4|10
1609658440000|2021-01-03 07:20:40|6759.02|6721.02|6761.41|6723.41|6761.41|6723.41|6758.74|6720.74|10
1609658450000|2021-01-03 07:20:50|6761.93|6723.93|6760.49|6722.49|6762.25|6724.25|6760.49|6722.49|10
1609658460000|2021-01-03 07:21:00|6760.55|6722.55|6761.18|6723.18|6761.18|6723.18|6760.49|6722.49|10
1609658470000|2021-01-03 07:21:10|6761.1|6723.1|6761.51|6723.51|6762.3|6724.3|6761.1|6723.1|10
1609658480000|2021-01-03 07:21:20|6760.79|6722.79|6760.13|6722.13|6760.79|6722.79|6759.96|6721.96|10
1609658490000|2021-01-03 07:21:30|6760.21|6722.21|6762.33|6724.33|6762.33|6724.33|6760.21|6722.21|10
1609658500000|2021-01-03 07:21:40|6762.37|6724.37|6761.8|6723.8|6762.83|6724.83|6761.78|6723.78|10
1609658510000|2021-01-03 07:21:50|6761.91|6723.91|6763.15|6725.15|6763.68|6725.68|6761.91|6723.91|10
1609658520000|2021-01-03 07:22:00|6761.43|6723.43|6763.42|6725.42|6763.42|6725.42|6760.42|6722.42|10
1609658530000|2021-01-03 07:22:10|6763.82|6725.82|6768.7|6730.7|6770.53|6732.53|6763.82|6725.82|10
1609658540000|2021-01-03 07:22:20|6770.32|6732.32|6780.28|6742.28|6780.38|6742.38|6770.32|6732.32|10
1609658550000|2021-01-03 07:22:30|6781.08|6743.08|6783.52|6745.52|6783.52|6745.52|6780.75|6742.75|10
1609658560000|2021-01-03 07:22:40|6784.2|6746.2|6792.11|6754.11|6792.11|6754.11|6784.2|6746.2|10
1609658570000|2021-01-03 07:22:50|6791.11|6753.11|6791.22|6753.22|6791.43|6753.43|6790.17|6752.17|10
1609658580000|2021-01-03 07:23:00|6790.57|6752.57|6794.6|6756.6|6795.47|6757.47|6790.57|6752.57|10
1609658590000|2021-01-03 07:23:10|6796.63|6758.63|6787.05|6749.05|6798.75|6760.75|6787.05|6749.05|10
1609658600000|2021-01-03 07:23:20|6787.63|6749.63|6796.47|6758.47|6796.63|6758.63|6787.63|6749.63|10
1609658610000|2021-01-03 07:23:30|6797.27|6759.27|6794.87|6756.87|6797.45|6759.45|6794.87|6756.87|10
1609658620000|2021-01-03 07:23:40|6794.13|6756.13|6794.6|6756.6|6794.6|6756.6|6791.36|6753.36|10
1609658630000|2021-01-03 07:23:50|6795.89|6757.89|6797.69|6759.69|6798.53|6760.53|6795.89|6757.89|10
1609658640000|2021-01-03 07:24:00|6797.22|6759.22|6794.9|6756.9|6797.36|6759.36|6794.9|6756.9|10
1609658650000|2021-01-03 07:24:10|6793.95|6755.95|6791.65|6753.65|6794.21|6756.21|6791.65|6753.65|9
1609658660000|2021-01-03 07:24:20|6790.48|6752.48|6788.42|6750.42|6790.5|6752.5|6788.42|6750.42|10
1609658670000|2021-01-03 07:24:30|6787.35|6749.35|6785.38|6747.38|6787.35|6749.35|6784.7|6746.7|10
1609658680000|2021-01-03 07:24:40|6785.41|6747.41|6788.86|6750.86|6788.86|6750.86|6785.41|6747.41|10
1609658690000|2021-01-03 07:24:50|6789.21|6751.21|6793.38|6755.38|6794.18|6756.18|6789.21|6751.21|10
1609658700000|2021-01-03 07:25:00|6793.99|6755.99|6791.74|6753.74|6794.26|6756.26|6791.74|6753.74|10
1609658710000|2021-01-03 07:25:10|6791.29|6753.29|6787.36|6749.36|6791.29|6753.29|6786.61|6748.61|10
1609658720000|2021-01-03 07:25:20|6788.92|6750.92|6788.2|6750.2|6788.92|6750.92|6786.96|6748.96|10
1609658730000|2021-01-03 07:25:30|6788|6750|6787.49|6749.49|6788.05|6750.05|6787.3|6749.3|10
1609658740000|2021-01-03 07:25:40|6787.01|6749.01|6783.32|6745.32|6787.01|6749.01|6783.32|6745.32|9
1609658750000|2021-01-03 07:25:50|6783.27|6745.27|6784.77|6746.77|6784.77|6746.77|6782.76|6744.76|10
1609658760000|2021-01-03 07:26:00|6784.22|6746.22|6786.16|6748.16|6786.16|6748.16|6784.22|6746.22|10
1609658770000|2021-01-03 07:26:10|6787.05|6749.05|6789.42|6751.42|6789.53|6751.53|6787.05|6749.05|10
1609658780000|2021-01-03 07:26:20|6789.19|6751.19|6788.31|6750.31|6789.62|6751.62|6788.31|6750.31|10
1609658790000|2021-01-03 07:26:30|6788.08|6750.08|6786.05|6748.05|6788.14|6750.14|6786.05|6748.05|10
1609658800000|2021-01-03 07:26:40|6785.93|6747.93|6783.77|6745.77|6785.93|6747.93|6783.77|6745.77|10
1609658810000|2021-01-03 07:26:50|6783.28|6745.28|6782.99|6744.99|6783.35|6745.35|6782.99|6744.99|10
1609658820000|2021-01-03 07:27:00|6783.12|6745.12|6786.19|6748.19|6786.19|6748.19|6783.11|6745.11|10
1609658830000|2021-01-03 07:27:10|6786.12|6748.12|6786.22|6748.22|6787.41|6749.41|6786.07|6748.07|10
1609658840000|2021-01-03 07:27:20|6786.57|6748.57|6786.38|6748.38|6786.57|6748.57|6785.85|6747.85|10
1609658850000|2021-01-03 07:27:30|6786.4|6748.4|6788.94|6750.94|6788.94|6750.94|6786.34|6748.34|10
1609658860000|2021-01-03 07:27:40|6789.19|6751.19|6791.33|6753.33|6791.42|6753.42|6789.19|6751.19|10
1609658870000|2021-01-03 07:27:50|6791.32|6753.32|6792.49|6754.49|6792.49|6754.49|6790.98|6752.98|10
1609658880000|2021-01-03 07:28:00|6792.68|6754.68|6791.91|6753.91|6793.84|6755.84|6791.91|6753.91|10
1609658890000|2021-01-03 07:28:10|6791.48|6753.48|6791.99|6753.99|6791.99|6753.99|6790.12|6752.12|10
1609658900000|2021-01-03 07:28:20|6792.36|6754.36|6793.98|6755.98|6793.98|6755.98|6792.22|6754.22|10
1609658910000|2021-01-03 07:28:30|6794.14|6756.14|6795.71|6757.71|6796.13|6758.13|6794.14|6756.14|10
1609658920000|2021-01-03 07:28:40|6795.7|6757.7|6794.81|6756.81|6795.7|6757.7|6794.45|6756.45|10
1609658930000|2021-01-03 07:28:50|6795.37|6757.37|6796.42|6758.42|6796.57|6758.57|6795.37|6757.37|10
1609658940000|2021-01-03 07:29:00|6796.45|6758.45|6796.61|6758.61|6796.61|6758.61|6796.11|6758.11|9
1609658950000|2021-01-03 07:29:10|6796.84|6758.84|6798.6|6760.6|6798.6|6760.6|6796.84|6758.84|9
1609658960000|2021-01-03 07:29:20|6798.36|6760.36|6798.95|6760.95|6799.1|6761.1|6798.36|6760.36|10
1609658970000|2021-01-03 07:29:30|6798.57|6760.57|6798.91|6760.91|6798.91|6760.91|6798.08|6760.08|10
1609658980000|2021-01-03 07:29:40|6799.05|6761.05|6800.33|6762.33|6800.33|6762.33|6799.05|6761.05|10
1609658990000|2021-01-03 07:29:50|6800.48|6762.48|6798.41|6760.41|6800.48|6762.48|6798.41|6760.41|10
1609659000000|2021-01-03 07:30:00|6797.41|6759.41|6796.18|6758.18|6797.72|6759.72|6796.18|6758.18|10
1609659010000|2021-01-03 07:30:10|6795.1|6757.1|6791.69|6753.69|6795.1|6757.1|6791.69|6753.69|10
1609659020000|2021-01-03 07:30:20|6791.98|6753.98|6788.5|6750.5|6792.03|6754.03|6788.5|6750.5|10
1609659030000|2021-01-03 07:30:30|6787.7|6749.7|6787.53|6749.53|6789.18|6751.18|6787.4|6749.4|10
1609659040000|2021-01-03 07:30:40|6787.87|6749.87|6792.45|6754.45|6792.45|6754.45|6787.87|6749.87|10
1609659050000|2021-01-03 07:30:50|6794.17|6756.17|6795.38|6757.38|6795.38|6757.38|6793.53|6755.53|10
1609659060000|2021-01-03 07:31:00|6795.15|6757.15|6800.34|6762.34|6800.34|6762.34|6795.15|6757.15|10
1609659070000|2021-01-03 07:31:10|6800.69|6762.69|6801.6|6763.6|6801.71|6763.71|6799.65|6761.65|10
1609659080000|2021-01-03 07:31:20|6801.72|6763.72|6802.88|6764.88|6802.88|6764.88|6801|6763|9
1609659090000|2021-01-03 07:31:30|6802.56|6764.56|6807.26|6769.26|6807.26|6769.26|6802.54|6764.54|10
1609659100000|2021-01-03 07:31:40|6807.28|6769.28|6807.24|6769.24|6807.96|6769.96|6806.72|6768.72|10
1609659110000|2021-01-03 07:31:50|6806.66|6768.66|6804.13|6766.13|6806.66|6768.66|6803.71|6765.71|10
1609659120000|2021-01-03 07:32:00|6802.97|6764.97|6805.05|6767.05|6805.05|6767.05|6801.49|6763.49|10
1609659130000|2021-01-03 07:32:10|6805.22|6767.22|6806.71|6768.71|6806.71|6768.71|6802.77|6764.77|10
1609659140000|2021-01-03 07:32:20|6806.29|6768.29|6806|6768|6806.65|6768.65|6805.49|6767.49|10
1609659150000|2021-01-03 07:32:30|6806.32|6768.32|6806.24|6768.24|6806.32|6768.32|6805.7|6767.7|10
1609659160000|2021-01-03 07:32:40|6806.59|6768.59|6809.1|6771.1|6809.1|6771.1|6806.37|6768.37|10
1609659170000|2021-01-03 07:32:50|6809|6771|6807.55|6769.55|6809|6771|6807.44|6769.44|10
1609659180000|2021-01-03 07:33:00|6807.77|6769.77|6812.31|6774.31|6812.31|6774.31|6807.77|6769.77|10
1609659190000|2021-01-03 07:33:10|6812.33|6774.33|6813.72|6775.72|6813.72|6775.72|6812.18|6774.18|10
1609659200000|2021-01-03 07:33:20|6813.45|6775.45|6809.51|6771.51|6813.45|6775.45|6809.42|6771.42|10
1609659210000|2021-01-03 07:33:30|6809.26|6771.26|6809.03|6771.03|6809.47|6771.47|6808.78|6770.78|10
1609659220000|2021-01-03 07:33:40|6808.49|6770.49|6805.48|6767.48|6808.65|6770.65|6805.48|6767.48|10
1609659230000|2021-01-03 07:33:50|6805.02|6767.02|6804.75|6766.75|6806.09|6768.09|6804.48|6766.48|10
1609659240000|2021-01-03 07:34:00|6804.44|6766.44|6804.1|6766.1|6804.44|6766.44|6803.36|6765.36|10
1609659250000|2021-01-03 07:34:10|6804.22|6766.22|6806.58|6768.58|6806.58|6768.58|6804.22|6766.22|10
1609659260000|2021-01-03 07:34:20|6806.54|6768.54|6803.35|6765.35|6806.55|6768.55|6803.35|6765.35|10
1609659270000|2021-01-03 07:34:30|6802.88|6764.88|6801.46|6763.46|6802.88|6764.88|6800.84|6762.84|10
1609659280000|2021-01-03 07:34:40|6802.19|6764.19|6801.25|6763.25|6802.19|6764.19|6801.25|6763.25|10
1609659290000|2021-01-03 07:34:50|6801.28|6763.28|6800.64|6762.64|6801.28|6763.28|6799.97|6761.97|10
1609659300000|2021-01-03 07:35:00|6800.54|6762.54|6795.83|6757.83|6800.54|6762.54|6795.83|6757.83|9
1609659310000|2021-01-03 07:35:10|6795.48|6757.48|6792.68|6754.68|6795.48|6757.48|6791.85|6753.85|10
1609659320000|2021-01-03 07:35:20|6793.29|6755.29|6793.88|6755.88|6795.44|6757.44|6793.29|6755.29|10
1609659330000|2021-01-03 07:35:30|6793.8|6755.8|6791.22|6753.22|6794.03|6756.03|6791.22|6753.22|10
1609659340000|2021-01-03 07:35:40|6791.27|6753.27|6791.03|6753.03|6791.96|6753.96|6788.68|6750.68|10
1609659350000|2021-01-03 07:35:50|6791.14|6753.14|6791.76|6753.76|6791.93|6753.93|6790.63|6752.63|10
1609659360000|2021-01-03 07:36:00|6791.53|6753.53|6787.67|6749.67|6791.53|6753.53|6787.67|6749.67|10
1609659370000|2021-01-03 07:36:10|6786.66|6748.66|6783.78|6745.78|6786.66|6748.66|6783.08|6745.08|10
1609659380000|2021-01-03 07:36:20|6782.74|6744.74|6778.28|6740.28|6783.14|6745.14|6778.25|6740.25|10
1609659390000|2021-01-03 07:36:30|6779.43|6741.43|6787.19|6749.19|6787.19|6749.19|6779.43|6741.43|9
1609659400000|2021-01-03 07:36:40|6787.09|6749.09|6784.59|6746.59|6787.09|6749.09|6784.59|6746.59|10
1609659410000|2021-01-03 07:36:50|6780.59|6742.59|6782.74|6744.74|6784.2|6746.2|6780.59|6742.59|10
1609659420000|2021-01-03 07:37:00|6782.7|6744.7|6785.42|6747.42|6785.42|6747.42|6782.7|6744.7|10
1609659430000|2021-01-03 07:37:10|6785.89|6747.89|6785.52|6747.52|6785.94|6747.94|6784.81|6746.81|10
1609659440000|2021-01-03 07:37:20|6785.23|6747.23|6783.58|6745.58|6785.84|6747.84|6783.56|6745.56|10
1609659450000|2021-01-03 07:37:30|6783.83|6745.83|6789|6751|6789.22|6751.22|6783.83|6745.83|10
1609659460000|2021-01-03 07:37:40|6789.08|6751.08|6792.73|6754.73|6792.91|6754.91|6789.08|6751.08|10
1609659470000|2021-01-03 07:37:50|6792.54|6754.54|6794.85|6756.85|6794.85|6756.85|6792.54|6754.54|10
1609659480000|2021-01-03 07:38:00|6794.28|6756.28|6794.23|6756.23|6794.28|6756.28|6793.5|6755.5|10
1609659490000|2021-01-03 07:38:10|6794.29|6756.29|6793.47|6755.47|6794.29|6756.29|6792.35|6754.35|10
1609659500000|2021-01-03 07:38:20|6792.81|6754.81|6788.89|6750.89|6792.81|6754.81|6788.77|6750.77|10
1609659510000|2021-01-03 07:38:30|6790.33|6752.33|6793.13|6755.13|6793.13|6755.13|6789.62|6751.62|10
1609659520000|2021-01-03 07:38:40|6792.86|6754.86|6793.61|6755.61|6794.23|6756.23|6792.27|6754.27|10
1609659530000|2021-01-03 07:38:50|6792.97|6754.97|6790.16|6752.16|6792.97|6754.97|6790.07|6752.07|10
1609659540000|2021-01-03 07:39:00|6789.92|6751.92|6788.78|6750.78|6789.92|6751.92|6788.78|6750.78|10
1609659550000|2021-01-03 07:39:10|6789.13|6751.13|6788.65|6750.65|6790.63|6752.63|6788.65|6750.65|10
1609659560000|2021-01-03 07:39:20|6788.63|6750.63|6787.83|6749.83|6788.63|6750.63|6787.83|6749.83|10
1609659570000|2021-01-03 07:39:30|6787.84|6749.84|6791.29|6753.29|6791.29|6753.29|6787.67|6749.67|9
1609659580000|2021-01-03 07:39:40|6790.72|6752.72|6796.92|6758.92|6796.92|6758.92|6790.72|6752.72|10
1609659590000|2021-01-03 07:39:50|6796.94|6758.94|6798.33|6760.33|6798.38|6760.38|6796.94|6758.94|10
1609659600000|2021-01-03 07:40:00|6798.39|6760.39|6798.77|6760.77|6799.03|6761.03|6798.27|6760.27|10
1609659610000|2021-01-03 07:40:10|6798.3|6760.3|6794.77|6756.77|6798.61|6760.61|6794.5|6756.5|10
1609659620000|2021-01-03 07:40:20|6794.66|6756.66|6794.24|6756.24|6794.73|6756.73|6793.24|6755.24|10
1609659630000|2021-01-03 07:40:30|6793.86|6755.86|6794.79|6756.79|6794.79|6756.79|6793.86|6755.86|10
1609659640000|2021-01-03 07:40:40|6794.88|6756.88|6796.05|6758.05|6796.13|6758.13|6794.88|6756.88|10
1609659650000|2021-01-03 07:40:50|6796.43|6758.43|6798.09|6760.09|6798.09|6760.09|6796.15|6758.15|10
1609659660000|2021-01-03 07:41:00|6798.16|6760.16|6801.67|6763.67|6801.67|6763.67|6798.16|6760.16|9
1609659670000|2021-01-03 07:41:10|6802.74|6764.74|6805.61|6767.61|6805.61|6767.61|6802.74|6764.74|10
1609659680000|2021-01-03 07:41:20|6805.64|6767.64|6807.54|6769.54|6807.78|6769.78|6805.64|6767.64|10
1609659690000|2021-01-03 07:41:30|6807.6|6769.6|6811.28|6773.28|6811.28|6773.28|6807.6|6769.6|10
1609659700000|2021-01-03 07:41:40|6812.05|6774.05|6810.92|6772.92|6812.09|6774.09|6810.92|6772.92|10
1609659710000|2021-01-03 07:41:50|6810.51|6772.51|6807.77|6769.77|6810.51|6772.51|6807.77|6769.77|9
1609659720000|2021-01-03 07:42:00|6807.81|6769.81|6803.92|6765.92|6807.81|6769.81|6803.92|6765.92|10
1609659730000|2021-01-03 07:42:10|6804.04|6766.04|6803.78|6765.78|6804.38|6766.38|6803.78|6765.78|10
1609659740000|2021-01-03 07:42:20|6803.87|6765.87|6805.44|6767.44|6805.59|6767.59|6803.87|6765.87|9
1609659750000|2021-01-03 07:42:30|6805.97|6767.97|6804.96|6766.96|6806.56|6768.56|6804.8|6766.8|10
1609659760000|2021-01-03 07:42:40|6805.05|6767.05|6804.67|6766.67|6805.07|6767.07|6804.41|6766.41|10
1609659770000|2021-01-03 07:42:50|6804.23|6766.23|6802.72|6764.72|6804.52|6766.52|6802.72|6764.72|10
1609659780000|2021-01-03 07:43:00|6803.09|6765.09|6800.77|6762.77|6803.33|6765.33|6800.77|6762.77|10
1609659790000|2021-01-03 07:43:10|6800.67|6762.67|6797.7|6759.7|6800.67|6762.67|6796.97|6758.97|10
1609659800000|2021-01-03 07:43:20|6797.29|6759.29|6798.44|6760.44|6798.44|6760.44|6796.85|6758.85|10
1609659810000|2021-01-03 07:43:30|6798.37|6760.37|6799.35|6761.35|6799.35|6761.35|6798.28|6760.28|10
1609659820000|2021-01-03 07:43:40|6799.45|6761.45|6798.86|6760.86|6799.73|6761.73|6798.86|6760.86|10
1609659830000|2021-01-03 07:43:50|6799.35|6761.35|6800.83|6762.83|6801.02|6763.02|6798.66|6760.66|10
1609659840000|2021-01-03 07:44:00|6800.95|6762.95|6801.09|6763.09|6801.36|6763.36|6800.86|6762.86|9
1609659850000|2021-01-03 07:44:10|6801.46|6763.46|6801.32|6763.32|6801.53|6763.53|6799.93|6761.93|10
1609659860000|2021-01-03 07:44:20|6800.94|6762.94|6802.04|6764.04|6802.4|6764.4|6800.94|6762.94|10
1609659870000|2021-01-03 07:44:30|6801.97|6763.97|6804.22|6766.22|6804.22|6766.22|6801.97|6763.97|10
1609659880000|2021-01-03 07:44:40|6804.08|6766.08|6804.62|6766.62|6805.26|6767.26|6804.08|6766.08|10
1609659890000|2021-01-03 07:44:50|6804.29|6766.29|6805.57|6767.57|6805.97|6767.97|6804.29|6766.29|10
1609659900000|2021-01-03 07:45:00|6805.45|6767.45|6802.45|6764.45|6805.62|6767.62|6802.35|6764.35|9
1609659910000|2021-01-03 07:45:10|6801.9|6763.9|6799.51|6761.51|6801.9|6763.9|6799.31|6761.31|10
1609659920000|2021-01-03 07:45:20|6798.74|6760.74|6800.32|6762.32|6800.95|6762.95|6798.74|6760.74|9
1609659930000|2021-01-03 07:45:30|6801.11|6763.11|6797.65|6759.65|6801.11|6763.11|6796.41|6758.41|10
1609659940000|2021-01-03 07:45:40|6797.62|6759.62|6797.77|6759.77|6797.86|6759.86|6796.89|6758.89|10
1609659950000|2021-01-03 07:45:50|6798.16|6760.16|6800.07|6762.07|6800.68|6762.68|6798.16|6760.16|9
1609659960000|2021-01-03 07:46:00|6799.86|6761.86|6798.04|6760.04|6799.86|6761.86|6797.62|6759.62|10
1609659970000|2021-01-03 07:46:10|6798|6760|6795.53|6757.53|6798.1|6760.1|6795.53|6757.53|10
1609659980000|2021-01-03 07:46:20|6795.15|6757.15|6793.76|6755.76|6795.16|6757.16|6793.69|6755.69|10
1609659990000|2021-01-03 07:46:30|6793.39|6755.39|6793.71|6755.71|6793.95|6755.95|6793.13|6755.13|10
1609660000000|2021-01-03 07:46:40|6793.63|6755.63|6797.08|6759.08|6797.12|6759.12|6793.63|6755.63|10
1609660010000|2021-01-03 07:46:50|6796.69|6758.69|6798.85|6760.85|6798.85|6760.85|6796.69|6758.69|10
1609660020000|2021-01-03 07:47:00|6798.92|6760.92|6798.03|6760.03|6799.23|6761.23|6797.83|6759.83|10
1609660030000|2021-01-03 07:47:10|6797.49|6759.49|6797.27|6759.27|6797.7|6759.7|6797.27|6759.27|10
1609660040000|2021-01-03 07:47:20|6797.02|6759.02|6796.01|6758.01|6797.02|6759.02|6796.01|6758.01|10
1609660050000|2021-01-03 07:47:30|6796|6758|6794.07|6756.07|6796|6758|6794|6756|10
1609660060000|2021-01-03 07:47:40|6794.16|6756.16|6792.62|6754.62|6794.16|6756.16|6792.62|6754.62|10
1609660070000|2021-01-03 07:47:50|6792.28|6754.28|6792.28|6754.28|6792.45|6754.45|6791.95|6753.95|10
1609660080000|2021-01-03 07:48:00|6792.24|6754.24|6797.17|6759.17|6797.17|6759.17|6791.88|6753.88|10
1609660090000|2021-01-03 07:48:10|6797.32|6759.32|6797.1|6759.1|6799.87|6761.87|6797.06|6759.06|10
1609660100000|2021-01-03 07:48:20|6796.29|6758.29|6797.66|6759.66|6797.66|6759.66|6795.94|6757.94|10
1609660110000|2021-01-03 07:48:30|6797.77|6759.77|6800.52|6762.52|6800.93|6762.93|6797.77|6759.77|10
1609660120000|2021-01-03 07:48:40|6800.35|6762.35|6801.34|6763.34|6802.14|6764.14|6800.26|6762.26|10
1609660130000|2021-01-03 07:48:50|6801.76|6763.76|6802.61|6764.61|6802.61|6764.61|6798.23|6760.23|10
1609660140000|2021-01-03 07:49:00|6802.91|6764.91|6804.73|6766.73|6805.17|6767.17|6802.91|6764.91|10
1609660150000|2021-01-03 07:49:10|6805.84|6767.84|6802.31|6764.31|6805.84|6767.84|6802.18|6764.18|10
1609660160000|2021-01-03 07:49:20|6802.53|6764.53|6802.3|6764.3|6804.35|6766.35|6801.82|6763.82|10
1609660170000|2021-01-03 07:49:30|6802.17|6764.17|6798.57|6760.57|6802.17|6764.17|6798.56|6760.56|10
1609660180000|2021-01-03 07:49:40|6798.34|6760.34|6798.4|6760.4|6800.26|6762.26|6798|6760|9
1609660190000|2021-01-03 07:49:50|6798.58|6760.58|6800.09|6762.09|6800.09|6762.09|6797.91|6759.91|10
1609660200000|2021-01-03 07:50:00|6800.27|6762.27|6799.77|6761.77|6802.2|6764.2|6799.77|6761.77|10
1609660210000|2021-01-03 07:50:10|6799.33|6761.33|6801.66|6763.66|6801.66|6763.66|6798.71|6760.71|10
1609660220000|2021-01-03 07:50:20|6801.78|6763.78|6803.71|6765.71|6803.97|6765.97|6801.78|6763.78|10
1609660230000|2021-01-03 07:50:30|6803.78|6765.78|6804.4|6766.4|6804.69|6766.69|6803.6|6765.6|10
1609660240000|2021-01-03 07:50:40|6804.66|6766.66|6802.78|6764.78|6804.66|6766.66|6802.78|6764.78|10
1609660250000|2021-01-03 07:50:50|6802.6|6764.6|6798.37|6760.37|6802.6|6764.6|6798.37|6760.37|10
1609660260000|2021-01-03 07:51:00|6798.31|6760.31|6794.03|6756.03|6798.83|6760.83|6794.03|6756.03|10
1609660270000|2021-01-03 07:51:10|6793.36|6755.36|6789.53|6751.53|6793.36|6755.36|6789.53|6751.53|10
1609660280000|2021-01-03 07:51:20|6788.36|6750.36|6780.04|6742.04|6788.74|6750.74|6780.04|6742.04|10
1609660290000|2021-01-03 07:51:30|6781.99|6743.99|6779.98|6741.98|6782.19|6744.19|6779.98|6741.98|10
1609660300000|2021-01-03 07:51:40|6779.74|6741.74|6778.87|6740.87|6779.91|6741.91|6778.65|6740.65|9
1609660310000|2021-01-03 07:51:50|6779.8|6741.8|6779.96|6741.96|6780.33|6742.33|6779.03|6741.03|10
1609660320000|2021-01-03 07:52:00|6780.79|6742.79|6780.47|6742.47|6782.05|6744.05|6780.47|6742.47|10
1609660330000|2021-01-03 07:52:10|6780.66|6742.66|6781.32|6743.32|6781.32|6743.32|6779.53|6741.53|10
1609660340000|2021-01-03 07:52:20|6781.46|6743.46|6783.61|6745.61|6783.61|6745.61|6781.46|6743.46|10
1609660350000|2021-01-03 07:52:30|6783.71|6745.71|6779.47|6741.47|6783.71|6745.71|6779.47|6741.47|10
1609660360000|2021-01-03 07:52:40|6780.06|6742.06|6780.25|6742.25|6780.82|6742.82|6780.06|6742.06|10
1609660370000|2021-01-03 07:52:50|6780.17|6742.17|6779.72|6741.72|6780.17|6742.17|6779.06|6741.06|10
1609660380000|2021-01-03 07:53:00|6779.8|6741.8|6778.92|6740.92|6779.84|6741.84|6778.92|6740.92|10
1609660390000|2021-01-03 07:53:10|6778.64|6740.64|6780.52|6742.52|6780.74|6742.74|6778.64|6740.64|10
1609660400000|2021-01-03 07:53:20|6780.61|6742.61|6782.72|6744.72|6782.72|6744.72|6780.61|6742.61|10
1609660410000|2021-01-03 07:53:30|6782.74|6744.74|6781.87|6743.87|6782.9|6744.9|6781.41|6743.41|10
1609660420000|2021-01-03 07:53:40|6781.89|6743.89|6781.09|6743.09|6781.89|6743.89|6780.9|6742.9|10
1609660430000|2021-01-03 07:53:50|6780.61|6742.61|6779.65|6741.65|6780.61|6742.61|6779.65|6741.65|9
1609660440000|2021-01-03 07:54:00|6779.24|6741.24|6777.77|6739.77|6779.24|6741.24|6777.77|6739.77|9
1609660450000|2021-01-03 07:54:10|6777.83|6739.83|6776.89|6738.89|6778.38|6740.38|6776.58|6738.58|9
1609660460000|2021-01-03 07:54:20|6776.84|6738.84|6776.54|6738.54|6776.84|6738.84|6776.42|6738.42|9
1609660470000|2021-01-03 07:54:30|6776.41|6738.41|6774.19|6736.19|6776.41|6738.41|6773.81|6735.81|10
1609660480000|2021-01-03 07:54:40|6773.91|6735.91|6774.02|6736.02|6774.02|6736.02|6772.91|6734.91|10
1609660490000|2021-01-03 07:54:50|6774.49|6736.49|6772.95|6734.95|6775.06|6737.06|6771.3|6733.3|10
1609660500000|2021-01-03 07:55:00|6773.39|6735.39|6768.41|6730.41|6773.39|6735.39|6767.76|6729.76|10
1609660510000|2021-01-03 07:55:10|6768.48|6730.48|6765.75|6727.75|6770.19|6732.19|6765.75|6727.75|10
1609660520000|2021-01-03 07:55:20|6765.42|6727.42|6769.54|6731.54|6769.54|6731.54|6765.26|6727.26|10
1609660530000|2021-01-03 07:55:30|6769.65|6731.65|6763.79|6725.79|6769.65|6731.65|6763.79|6725.79|10
1609660540000|2021-01-03 07:55:40|6763.95|6725.95|6763.19|6725.19|6763.95|6725.95|6762.04|6724.04|10
1609660550000|2021-01-03 07:55:50|6760.52|6722.52|6763.14|6725.14|6763.56|6725.56|6760.38|6722.38|10
1609660560000|2021-01-03 07:56:00|6763.48|6725.48|6761.96|6723.96|6763.48|6725.48|6761.38|6723.38|10
1609660570000|2021-01-03 07:56:10|6761.5|6723.5|6751.17|6713.17|6762.22|6724.22|6751.17|6713.17|10
1609660580000|2021-01-03 07:56:20|6750.2|6712.2|6744.02|6706.02|6751.23|6713.23|6744.02|6706.02|10
1609660590000|2021-01-03 07:56:30|6743.62|6705.62|6745.92|6707.92|6746.64|6708.64|6743.62|6705.62|10
1609660600000|2021-01-03 07:56:40|6745.35|6707.35|6743.79|6705.79|6745.35|6707.35|6740.22|6702.22|10
1609660610000|2021-01-03 07:56:50|6746.36|6708.36|6753.82|6715.82|6753.82|6715.82|6746.36|6708.36|10
1609660620000|2021-01-03 07:57:00|6754.23|6716.23|6755.86|6717.86|6756.49|6718.49|6754.23|6716.23|10
1609660630000|2021-01-03 07:57:10|6756.31|6718.31|6752.67|6714.67|6756.46|6718.46|6752.4|6714.4|10
1609660640000|2021-01-03 07:57:20|6752.87|6714.87|6753.83|6715.83|6753.83|6715.83|6752.33|6714.33|10
1609660650000|2021-01-03 07:57:30|6753.91|6715.91|6753.95|6715.95|6754.03|6716.03|6753.01|6715.01|10
1609660660000|2021-01-03 07:57:40|6753.68|6715.68|6755.46|6717.46|6755.46|6717.46|6753.63|6715.63|10
1609660670000|2021-01-03 07:57:50|6755.18|6717.18|6751.58|6713.58|6756.09|6718.09|6751.58|6713.58|10
1609660680000|2021-01-03 07:58:00|6751.1|6713.1|6763.07|6725.07|6763.07|6725.07|6750.74|6712.74|10
1609660690000|2021-01-03 07:58:10|6763|6725|6765.15|6727.15|6765.15|6727.15|6763|6725|10
1609660700000|2021-01-03 07:58:20|6765.34|6727.34|6765.08|6727.08|6765.51|6727.51|6764.47|6726.47|10
1609660710000|2021-01-03 07:58:30|6764.93|6726.93|6764.74|6726.74|6765.39|6727.39|6764.73|6726.73|10
1609660720000|2021-01-03 07:58:40|6764.99|6726.99|6768.06|6730.06|6768.06|6730.06|6763.89|6725.89|10
1609660730000|2021-01-03 07:58:50|6768.48|6730.48|6773.37|6735.37|6773.37|6735.37|6768.48|6730.48|10
1609660740000|2021-01-03 07:59:00|6774.01|6736.01|6776.95|6738.95|6776.95|6738.95|6773.87|6735.87|10
1609660750000|2021-01-03 07:59:10|6776.94|6738.94|6777.92|6739.92|6778.39|6740.39|6776.84|6738.84|10
1609660760000|2021-01-03 07:59:20|6778.38|6740.38|6776.32|6738.32|6778.41|6740.41|6775.88|6737.88|10
1609660770000|2021-01-03 07:59:30|6775.94|6737.94|6775.43|6737.43|6775.94|6737.94|6773.01|6735.01|10
1609660780000|2021-01-03 07:59:40|6774.92|6736.92|6777.31|6739.31|6779.5|6741.5|6774.92|6736.92|10
1609660790000|2021-01-03 07:59:50|6777.22|6739.22|6771.94|6733.94|6777.22|6739.22|6771.44|6733.44|10
1609660800000|2021-01-03 08:00:00|6772.18|6734.18|6771.67|6733.67|6772.18|6734.18|6771.2|6733.2|10
1609660810000|2021-01-03 08:00:10|6771.7|6733.7|6773.36|6735.36|6775.34|6737.34|6771.61|6733.61|10
1609660820000|2021-01-03 08:00:20|6774.11|6736.11|6772.51|6734.51|6774.11|6736.11|6772.13|6734.13|10
1609660830000|2021-01-03 08:00:30|6771.59|6733.59|6772.34|6734.34|6772.45|6734.45|6771.59|6733.59|10
1609660840000|2021-01-03 08:00:40|6771.42|6733.42|6776.76|6738.76|6776.76|6738.76|6769.89|6731.89|10
1609660850000|2021-01-03 08:00:50|6776.64|6738.64|6781.73|6743.73|6782.28|6744.28|6776.64|6738.64|10
1609660860000|2021-01-03 08:01:00|6781.64|6743.64|6777.1|6739.1|6782.53|6744.53|6777.1|6739.1|10
1609660870000|2021-01-03 08:01:10|6780.14|6742.14|6779.12|6741.12|6780.14|6742.14|6779.01|6741.01|9
1609660880000|2021-01-03 08:01:20|6778.99|6740.99|6771.82|6733.82|6779.11|6741.11|6771.82|6733.82|10
1609660890000|2021-01-03 08:01:30|6771.09|6733.09|6771.74|6733.74|6771.74|6733.74|6768.77|6730.77|10
1609660900000|2021-01-03 08:01:40|6771.48|6733.48|6770.41|6732.41|6772.67|6734.67|6770.22|6732.22|10
1609660910000|2021-01-03 08:01:50|6771.32|6733.32|6769.67|6731.67|6771.32|6733.32|6769.67|6731.67|10
1609660920000|2021-01-03 08:02:00|6769.76|6731.76|6772.25|6734.25|6772.25|6734.25|6769.59|6731.59|10
1609660930000|2021-01-03 08:02:10|6772.38|6734.38|6776.05|6738.05|6776.43|6738.43|6772.38|6734.38|10
1609660940000|2021-01-03 08:02:20|6775.88|6737.88|6775.06|6737.06|6776.35|6738.35|6775.06|6737.06|10
1609660950000|2021-01-03 08:02:30|6774.42|6736.42|6769.19|6731.19|6774.56|6736.56|6769.19|6731.19|10
1609660960000|2021-01-03 08:02:40|6768.79|6730.79|6768.41|6730.41|6768.79|6730.79|6768.04|6730.04|10
1609660970000|2021-01-03 08:02:50|6768.53|6730.53|6767.31|6729.31|6768.64|6730.64|6766.81|6728.81|10
1609660980000|2021-01-03 08:03:00|6767.34|6729.34|6766.75|6728.75|6767.89|6729.89|6766.63|6728.63|10
1609660990000|2021-01-03 08:03:10|6766.6|6728.6|6769.02|6731.02|6770.01|6732.01|6766.37|6728.37|10
1609661000000|2021-01-03 08:03:20|6770.14|6732.14|6773.17|6735.17|6773.17|6735.17|6770.14|6732.14|10
1609661010000|2021-01-03 08:03:30|6773.4|6735.4|6770.9|6732.9|6774.56|6736.56|6770.9|6732.9|10
1609661020000|2021-01-03 08:03:40|6770.36|6732.36|6768.04|6730.04|6770.36|6732.36|6767.93|6729.93|10
1609661030000|2021-01-03 08:03:50|6767.45|6729.45|6764.46|6726.46|6767.48|6729.48|6764.46|6726.46|10
1609661040000|2021-01-03 08:04:00|6763.7|6725.7|6767.76|6729.76|6767.76|6729.76|6763.61|6725.61|10
1609661050000|2021-01-03 08:04:10|6767.99|6729.99|6770.13|6732.13|6770.23|6732.23|6767.99|6729.99|10
1609661060000|2021-01-03 08:04:20|6770.26|6732.26|6772.86|6734.86|6772.86|6734.86|6770.26|6732.26|10
1609661070000|2021-01-03 08:04:30|6773.97|6735.97|6773.87|6735.87|6774.52|6736.52|6773.81|6735.81|10
1609661080000|2021-01-03 08:04:40|6773.9|6735.9|6773.17|6735.17|6773.94|6735.94|6773.17|6735.17|10
1609661090000|2021-01-03 08:04:50|6773.54|6735.54|6773.37|6735.37|6773.54|6735.54|6772.81|6734.81|10
1609661100000|2021-01-03 08:05:00|6773.47|6735.47|6771.64|6733.64|6773.52|6735.52|6771.48|6733.48|10
1609661110000|2021-01-03 08:05:10|6771.43|6733.43|6770.09|6732.09|6771.79|6733.79|6770.09|6732.09|10
1609661120000|2021-01-03 08:05:20|6770.18|6732.18|6770.48|6732.48|6770.55|6732.55|6769.71|6731.71|10
1609661130000|2021-01-03 08:05:30|6770.49|6732.49|6771.24|6733.24|6771.24|6733.24|6770.49|6732.49|10
1609661140000|2021-01-03 08:05:40|6771.31|6733.31|6773.03|6735.03|6773.03|6735.03|6771.31|6733.31|10
1609661150000|2021-01-03 08:05:50|6773.02|6735.02|6773.07|6735.07|6773.8|6735.8|6772.84|6734.84|9
1609661160000|2021-01-03 08:06:00|6772.72|6734.72|6770.77|6732.77|6773.77|6735.77|6770.77|6732.77|10
1609661170000|2021-01-03 08:06:10|6771.94|6733.94|6770.03|6732.03|6772.05|6734.05|6769.86|6731.86|10
1609661180000|2021-01-03 08:06:20|6769.69|6731.69|6765.62|6727.62|6769.69|6731.69|6765.62|6727.62|10
1609661190000|2021-01-03 08:06:30|6765.45|6727.45|6763.51|6725.51|6765.45|6727.45|6763.3|6725.3|10
1609661200000|2021-01-03 08:06:40|6763.69|6725.69|6763.69|6725.69|6764.23|6726.23|6763.55|6725.55|10
1609661210000|2021-01-03 08:06:50|6763.45|6725.45|6759.58|6721.58|6763.45|6725.45|6759.58|6721.58|10
1609661220000|2021-01-03 08:07:00|6759.55|6721.55|6760.43|6722.43|6760.9|6722.9|6759.5|6721.5|9
1609661230000|2021-01-03 08:07:10|6760.03|6722.03|6758.44|6720.44|6760.03|6722.03|6758.44|6720.44|10
1609661240000|2021-01-03 08:07:20|6758.17|6720.17|6755.16|6717.16|6758.17|6720.17|6755.16|6717.16|10
1609661250000|2021-01-03 08:07:30|6754.71|6716.71|6751.33|6713.33|6754.71|6716.71|6751.33|6713.33|10
1609661260000|2021-01-03 08:07:40|6749.26|6711.26|6745.81|6707.81|6749.26|6711.26|6744.89|6706.89|10
1609661270000|2021-01-03 08:07:50|6745.84|6707.84|6746.21|6708.21|6746.79|6708.79|6745.84|6707.84|9
1609661280000|2021-01-03 08:08:00|6745.94|6707.94|6747.61|6709.61|6747.61|6709.61|6745.72|6707.72|10
1609661290000|2021-01-03 08:08:10|6747.84|6709.84|6752.21|6714.21|6752.21|6714.21|6747.84|6709.84|10
1609661300000|2021-01-03 08:08:20|6752.98|6714.98|6752.06|6714.06|6753.07|6715.07|6752.06|6714.06|10
1609661310000|2021-01-03 08:08:30|6752.51|6714.51|6752.19|6714.19|6752.51|6714.51|6752.07|6714.07|10
1609661320000|2021-01-03 08:08:40|6752.56|6714.56|6751.34|6713.34|6752.56|6714.56|6751.34|6713.34|10
1609661330000|2021-01-03 08:08:50|6750.96|6712.96|6748.56|6710.56|6750.96|6712.96|6748.41|6710.41|10
1609661340000|2021-01-03 08:09:00|6748.21|6710.21|6749.29|6711.29|6749.29|6711.29|6747.73|6709.73|10
1609661350000|2021-01-03 08:09:10|6749.85|6711.85|6752.72|6714.72|6752.72|6714.72|6748.67|6710.67|10
1609661360000|2021-01-03 08:09:20|6752.66|6714.66|6752.57|6714.57|6753.06|6715.06|6752.29|6714.29|10
1609661370000|2021-01-03 08:09:30|6752.33|6714.33|6750.66|6712.66|6752.33|6714.33|6750.66|6712.66|10
1609661380000|2021-01-03 08:09:40|6750.93|6712.93|6750.79|6712.79|6751.63|6713.63|6750.6|6712.6|10
1609661390000|2021-01-03 08:09:50|6750.72|6712.72|6750.86|6712.86|6750.86|6712.86|6749.92|6711.92|10
1609661400000|2021-01-03 08:10:00|6750.53|6712.53|6748.23|6710.23|6750.79|6712.79|6748.23|6710.23|10
1609661410000|2021-01-03 08:10:10|6747.75|6709.75|6744.91|6706.91|6747.75|6709.75|6744.91|6706.91|10
1609661420000|2021-01-03 08:10:20|6744.51|6706.51|6737.78|6699.78|6744.51|6706.51|6737.78|6699.78|10
1609661430000|2021-01-03 08:10:30|6737.91|6699.91|6732.23|6694.23|6737.91|6699.91|6732.23|6694.23|10
1609661440000|2021-01-03 08:10:40|6732.29|6694.29|6733.37|6695.37|6733.37|6695.37|6730.88|6692.88|10
1609661450000|2021-01-03 08:10:50|6733.65|6695.65|6730.29|6692.29|6733.65|6695.65|6730.13|6692.13|10
1609661460000|2021-01-03 08:11:00|6730.75|6692.75|6729.76|6691.76|6731.65|6693.65|6729.55|6691.55|10
1609661470000|2021-01-03 08:11:10|6729.54|6691.54|6729.42|6691.42|6729.88|6691.88|6728.54|6690.54|10
1609661480000|2021-01-03 08:11:20|6728.54|6690.54|6725.7|6687.7|6728.54|6690.54|6725.7|6687.7|10
1609661490000|2021-01-03 08:11:30|6725.53|6687.53|6722.29|6684.29|6725.56|6687.56|6722.29|6684.29|10
1609661500000|2021-01-03 08:11:40|6722.49|6684.49|6720.02|6682.02|6722.49|6684.49|6719.08|6681.08|10
1609661510000|2021-01-03 08:11:50|6720.54|6682.54|6719.74|6681.74|6720.54|6682.54|6719.74|6681.74|10
1609661520000|2021-01-03 08:12:00|6719.87|6681.87|6719.39|6681.39|6719.87|6681.87|6719.05|6681.05|10
1609661530000|2021-01-03 08:12:10|6719.16|6681.16|6718.83|6680.83|6719.16|6681.16|6718.43|6680.43|10
1609661540000|2021-01-03 08:12:20|6718.56|6680.56|6715.87|6677.87|6718.56|6680.56|6715.87|6677.87|10
1609661550000|2021-01-03 08:12:30|6715.22|6677.22|6716.54|6678.54|6717.3|6679.3|6714.24|6676.24|10
1609661560000|2021-01-03 08:12:40|6715.37|6677.37|6712.44|6674.44|6719.38|6681.38|6712.44|6674.44|10
1609661570000|2021-01-03 08:12:50|6711.22|6673.22|6701.33|6663.33|6711.22|6673.22|6699.98|6661.98|10
1609661580000|2021-01-03 08:13:00|6701.5|6663.5|6701.85|6663.85|6702.97|6664.97|6701.5|6663.5|9
1609661590000|2021-01-03 08:13:10|6702.93|6664.93|6703.62|6665.62|6704.01|6666.01|6700.77|6662.77|10
1609661600000|2021-01-03 08:13:20|6702.93|6664.93|6696.95|6658.95|6704.87|6666.87|6696.76|6658.76|10
1609661610000|2021-01-03 08:13:30|6697.2|6659.2|6699.32|6661.32|6699.32|6661.32|6695.19|6657.19|9
1609661620000|2021-01-03 08:13:40|6701.71|6663.71|6709.5|6671.5|6709.5|6671.5|6699.48|6661.48|10
1609661630000|2021-01-03 08:13:50|6711.66|6673.66|6716.36|6678.36|6718.67|6680.67|6711.66|6673.66|10
1609661640000|2021-01-03 08:14:00|6716.23|6678.23|6715.1|6677.1|6716.23|6678.23|6714.43|6676.43|10
1609661650000|2021-01-03 08:14:10|6715.06|6677.06|6714.7|6676.7|6716.75|6678.75|6714.7|6676.7|10
1609661660000|2021-01-03 08:14:20|6714.69|6676.69|6715.46|6677.46|6715.46|6677.46|6714.32|6676.32|10
1609661670000|2021-01-03 08:14:30|6715.43|6677.43|6716.44|6678.44|6716.44|6678.44|6714.47|6676.47|9
1609661680000|2021-01-03 08:14:40|6716.36|6678.36|6715.59|6677.59|6717.66|6679.66|6715.09|6677.09|10
1609661690000|2021-01-03 08:14:50|6715.15|6677.15|6714.12|6676.12|6715.15|6677.15|6713.11|6675.11|10
1609661700000|2021-01-03 08:15:00|6714.52|6676.52|6721.27|6683.27|6721.27|6683.27|6714.52|6676.52|10
1609661710000|2021-01-03 08:15:10|6720.78|6682.78|6721.51|6683.51|6721.89|6683.89|6720.78|6682.78|10
1609661720000|2021-01-03 08:15:20|6721.54|6683.54|6722.63|6684.63|6722.63|6684.63|6721.54|6683.54|10
1609661730000|2021-01-03 08:15:30|6723.02|6685.02|6723.47|6685.47|6723.83|6685.83|6722.37|6684.37|10
1609661740000|2021-01-03 08:15:40|6723.79|6685.79|6719.88|6681.88|6723.79|6685.79|6719.88|6681.88|10
1609661750000|2021-01-03 08:15:50|6719.38|6681.38|6715.84|6677.84|6719.38|6681.38|6715.52|6677.52|10
1609661760000|2021-01-03 08:16:00|6715.61|6677.61|6719.8|6681.8|6719.8|6681.8|6715.31|6677.31|10
1609661770000|2021-01-03 08:16:10|6720.22|6682.22|6726.91|6688.91|6726.91|6688.91|6720.22|6682.22|10
1609661780000|2021-01-03 08:16:20|6726.66|6688.66|6726.56|6688.56|6727.09|6689.09|6726.56|6688.56|10
1609661790000|2021-01-03 08:16:30|6726.78|6688.78|6727.5|6689.5|6727.5|6689.5|6726.78|6688.78|10
1609661800000|2021-01-03 08:16:40|6727.38|6689.38|6728.86|6690.86|6728.86|6690.86|6727.08|6689.08|10
1609661810000|2021-01-03 08:16:50|6728.25|6690.25|6728.13|6690.13|6728.76|6690.76|6727.75|6689.75|10
1609661820000|2021-01-03 08:17:00|6728.43|6690.43|6726.46|6688.46|6728.65|6690.65|6726.46|6688.46|10
1609661830000|2021-01-03 08:17:10|6725.82|6687.82|6719.4|6681.4|6725.82|6687.82|6718.59|6680.59|9
1609661840000|2021-01-03 08:17:20|6718.06|6680.06|6717.13|6679.13|6718.06|6680.06|6716.89|6678.89|9
1609661850000|2021-01-03 08:17:30|6717.17|6679.17|6717.36|6679.36|6717.49|6679.49|6716.53|6678.53|10
1609661860000|2021-01-03 08:17:40|6717.24|6679.24|6720.45|6682.45|6720.45|6682.45|6715.88|6677.88|10
1609661870000|2021-01-03 08:17:50|6720.89|6682.89|6726.61|6688.61|6726.61|6688.61|6720.89|6682.89|10
1609661880000|2021-01-03 08:18:00|6726.9|6688.9|6728.86|6690.86|6728.86|6690.86|6726.65|6688.65|10
1609661890000|2021-01-03 08:18:10|6729.32|6691.32|6729.11|6691.11|6729.35|6691.35|6728.75|6690.75|10
1609661900000|2021-01-03 08:18:20|6728.73|6690.73|6729.84|6691.84|6730.08|6692.08|6728.73|6690.73|10
1609661910000|2021-01-03 08:18:30|6729.75|6691.75|6731.08|6693.08|6731.15|6693.15|6729.75|6691.75|10
1609661920000|2021-01-03 08:18:40|6730.97|6692.97|6733.05|6695.05|6733.87|6695.87|6730.97|6692.97|10
1609661930000|2021-01-03 08:18:50|6733.22|6695.22|6733.6|6695.6|6734.36|6696.36|6733.02|6695.02|10
1609661940000|2021-01-03 08:19:00|6733.31|6695.31|6736.66|6698.66|6736.66|6698.66|6733.31|6695.31|10
1609661950000|2021-01-03 08:19:10|6736.62|6698.62|6733.3|6695.3|6736.91|6698.91|6733.3|6695.3|10
1609661960000|2021-01-03 08:19:20|6733.7|6695.7|6731.83|6693.83|6733.7|6695.7|6731.83|6693.83|10
1609661970000|2021-01-03 08:19:30|6732.69|6694.69|6734.61|6696.61|6734.64|6696.64|6732.69|6694.69|10
1609661980000|2021-01-03 08:19:40|6734.41|6696.41|6736.15|6698.15|6736.75|6698.75|6734.41|6696.41|10
1609661990000|2021-01-03 08:19:50|6736|6698|6738.38|6700.38|6738.38|6700.38|6736|6698|10
1609662000000|2021-01-03 08:20:00|6738.41|6700.41|6742.38|6704.38|6742.38|6704.38|6738.41|6700.41|10
1609662010000|2021-01-03 08:20:10|6743.32|6705.32|6747.72|6709.72|6747.72|6709.72|6743.07|6705.07|10
1609662020000|2021-01-03 08:20:20|6747.94|6709.94|6750.54|6712.54|6750.54|6712.54|6747.9|6709.9|10
1609662030000|2021-01-03 08:20:30|6750.41|6712.41|6754.01|6716.01|6754.11|6716.11|6750.41|6712.41|10
1609662040000|2021-01-03 08:20:40|6754.11|6716.11|6753.48|6715.48|6754.28|6716.28|6753.48|6715.48|10
1609662050000|2021-01-03 08:20:50|6753.58|6715.58|6752.88|6714.88|6753.64|6715.64|6752.88|6714.88|10
1609662060000|2021-01-03 08:21:00|6753.13|6715.13|6752.05|6714.05|6753.99|6715.99|6752.05|6714.05|10
1609662070000|2021-01-03 08:21:10|6752.23|6714.23|6750.84|6712.84|6752.42|6714.42|6750.05|6712.05|10
1609662080000|2021-01-03 08:21:20|6750.39|6712.39|6754.07|6716.07|6754.07|6716.07|6750.39|6712.39|10
1609662090000|2021-01-03 08:21:30|6755.22|6717.22|6752.44|6714.44|6756.53|6718.53|6752.44|6714.44|10
1609662100000|2021-01-03 08:21:40|6751.92|6713.92|6752.84|6714.84|6752.84|6714.84|6750.79|6712.79|10
1609662110000|2021-01-03 08:21:50|6752.61|6714.61|6753.43|6715.43|6754|6716|6752.61|6714.61|10
1609662120000|2021-01-03 08:22:00|6753.13|6715.13|6753.24|6715.24|6753.78|6715.78|6753.1|6715.1|10
1609662130000|2021-01-03 08:22:10|6752.99|6714.99|6757.09|6719.09|6757.09|6719.09|6752.99|6714.99|10
1609662140000|2021-01-03 08:22:20|6757.92|6719.92|6760.91|6722.91|6760.91|6722.91|6757.92|6719.92|10
1609662150000|2021-01-03 08:22:30|6761.18|6723.18|6760.8|6722.8|6761.25|6723.25|6760.5|6722.5|10
1609662160000|2021-01-03 08:22:40|6760.95|6722.95|6759.26|6721.26|6761.98|6723.98|6758.86|6720.86|10
1609662170000|2021-01-03 08:22:50|6759.43|6721.43|6763.75|6725.75|6763.75|6725.75|6758.41|6720.41|10
1609662180000|2021-01-03 08:23:00|6765.04|6727.04|6766.82|6728.82|6767.16|6729.16|6765.04|6727.04|10
1609662190000|2021-01-03 08:23:10|6765.93|6727.93|6763.41|6725.41|6765.93|6727.93|6763.41|6725.41|9
1609662200000|2021-01-03 08:23:20|6762.96|6724.96|6763.71|6725.71|6763.71|6725.71|6762.46|6724.46|10
1609662210000|2021-01-03 08:23:30|6763.67|6725.67|6763.81|6725.81|6764.66|6726.66|6763.67|6725.67|10
1609662220000|2021-01-03 08:23:40|6763.44|6725.44|6759.88|6721.88|6763.44|6725.44|6759.85|6721.85|10
1609662230000|2021-01-03 08:23:50|6759.79|6721.79|6759.99|6721.99|6760.59|6722.59|6758.76|6720.76|10
1609662240000|2021-01-03 08:24:00|6759.62|6721.62|6760.93|6722.93|6760.93|6722.93|6759.2|6721.2|10
1609662250000|2021-01-03 08:24:10|6761.12|6723.12|6762.46|6724.46|6762.46|6724.46|6761.12|6723.12|10
1609662260000|2021-01-03 08:24:20|6762.55|6724.55|6763.26|6725.26|6763.26|6725.26|6762.12|6724.12|10
1609662270000|2021-01-03 08:24:30|6763.27|6725.27|6764.27|6726.27|6764.63|6726.63|6763.27|6725.27|10
1609662280000|2021-01-03 08:24:40|6764.45|6726.45|6765.22|6727.22|6765.22|6727.22|6764.26|6726.26|10
1609662290000|2021-01-03 08:24:50|6766.09|6728.09|6767.58|6729.58|6767.6|6729.6|6765.98|6727.98|10
1609662300000|2021-01-03 08:25:00|6766.44|6728.44|6765.6|6727.6|6766.44|6728.44|6765.44|6727.44|10
1609662310000|2021-01-03 08:25:10|6765.66|6727.66|6767.61|6729.61|6767.61|6729.61|6765.66|6727.66|9
1609662320000|2021-01-03 08:25:20|6767.39|6729.39|6768.63|6730.63|6769.26|6731.26|6767.39|6729.39|10
1609662330000|2021-01-03 08:25:30|6768.97|6730.97|6769.59|6731.59|6769.66|6731.66|6768.97|6730.97|9
1609662340000|2021-01-03 08:25:40|6769.4|6731.4|6768.69|6730.69|6769.45|6731.45|6768.69|6730.69|9
1609662350000|2021-01-03 08:25:50|6768.86|6730.86|6768.24|6730.24|6769.05|6731.05|6768.12|6730.12|10
1609662360000|2021-01-03 08:26:00|6768.4|6730.4|6768.06|6730.06|6768.4|6730.4|6767.3|6729.3|10
1609662370000|2021-01-03 08:26:10|6768.15|6730.15|6769.28|6731.28|6769.6|6731.6|6768.14|6730.14|10
1609662380000|2021-01-03 08:26:20|6769.24|6731.24|6768.5|6730.5|6769.7|6731.7|6768.5|6730.5|9
1609662390000|2021-01-03 08:26:30|6767.94|6729.94|6770.5|6732.5|6770.5|6732.5|6767.8|6729.8|10
1609662400000|2021-01-03 08:26:40|6770.72|6732.72|6774.92|6736.92|6775.15|6737.15|6770.72|6732.72|10
1609662410000|2021-01-03 08:26:50|6774.5|6736.5|6779.07|6741.07|6779.07|6741.07|6774.22|6736.22|9
1609662420000|2021-01-03 08:27:00|6778.92|6740.92|6778.78|6740.78|6779.97|6741.97|6777.36|6739.36|10
1609662430000|2021-01-03 08:27:10|6778.55|6740.55|6780.61|6742.61|6780.61|6742.61|6778.52|6740.52|10
1609662440000|2021-01-03 08:27:20|6780.57|6742.57|6779.58|6741.58|6781.03|6743.03|6779.58|6741.58|10
1609662450000|2021-01-03 08:27:30|6779.88|6741.88|6779.87|6741.87|6780.15|6742.15|6779.78|6741.78|10
1609662460000|2021-01-03 08:27:40|6779.71|6741.71|6780.15|6742.15|6780.15|6742.15|6779.49|6741.49|9
1609662470000|2021-01-03 08:27:50|6780.05|6742.05|6782.12|6744.12|6782.12|6744.12|6780.04|6742.04|10
1609662480000|2021-01-03 08:28:00|6781.77|6743.77|6780.59|6742.59|6782.07|6744.07|6780.55|6742.55|10
1609662490000|2021-01-03 08:28:10|6780.37|6742.37|6780.26|6742.26|6781.01|6743.01|6780.2|6742.2|10
1609662500000|2021-01-03 08:28:20|6780.1|6742.1|6780.1|6742.1|6780.4|6742.4|6779.94|6741.94|10
1609662510000|2021-01-03 08:28:30|6780.05|6742.05|6777.95|6739.95|6780.05|6742.05|6777.95|6739.95|10
1609662520000|2021-01-03 08:28:40|6777.75|6739.75|6779.15|6741.15|6779.15|6741.15|6777.75|6739.75|10
1609662530000|2021-01-03 08:28:50|6779.42|6741.42|6778.28|6740.28|6779.62|6741.62|6778.28|6740.28|9
1609662540000|2021-01-03 08:29:00|6778.44|6740.44|6777.77|6739.77|6778.44|6740.44|6777.77|6739.77|10
1609662550000|2021-01-03 08:29:10|6777.27|6739.27|6775.7|6737.7|6777.61|6739.61|6775.7|6737.7|9
1609662560000|2021-01-03 08:29:20|6775.63|6737.63|6776.43|6738.43|6776.43|6738.43|6775.25|6737.25|10
1609662570000|2021-01-03 08:29:30|6776.57|6738.57|6775.83|6737.83|6776.57|6738.57|6775.53|6737.53|10
1609662580000|2021-01-03 08:29:40|6775.72|6737.72|6775.85|6737.85|6775.88|6737.88|6775.44|6737.44|10
1609662590000|2021-01-03 08:29:50|6776.12|6738.12|6778.31|6740.31|6778.31|6740.31|6776.12|6738.12|10
1609662600000|2021-01-03 08:30:00|6778.3|6740.3|6781.46|6743.46|6782.39|6744.39|6778.3|6740.3|10
1609662610000|2021-01-03 08:30:10|6780.26|6742.26|6777.94|6739.94|6780.78|6742.78|6777.79|6739.79|10
1609662620000|2021-01-03 08:30:20|6778.01|6740.01|6779.79|6741.79|6779.79|6741.79|6777.85|6739.85|10
1609662630000|2021-01-03 08:30:30|6779.8|6741.8|6780.2|6742.2|6780.75|6742.75|6779.8|6741.8|9
1609662640000|2021-01-03 08:30:40|6779.96|6741.96|6779.37|6741.37|6779.96|6741.96|6778.89|6740.89|10
1609662650000|2021-01-03 08:30:50|6779.51|6741.51|6779.44|6741.44|6780.37|6742.37|6779.44|6741.44|10
1609662660000|2021-01-03 08:31:00|6779.62|6741.62|6778.13|6740.13|6779.62|6741.62|6778.13|6740.13|10
1609662670000|2021-01-03 08:31:10|6778.28|6740.28|6778.27|6740.27|6778.43|6740.43|6777.88|6739.88|10
1609662680000|2021-01-03 08:31:20|6778|6740|6776.09|6738.09|6778|6740|6776.09|6738.09|10
1609662690000|2021-01-03 08:31:30|6776|6738|6773.13|6735.13|6776|6738|6773.13|6735.13|10
1609662700000|2021-01-03 08:31:40|6773.07|6735.07|6773.05|6735.05|6773.21|6735.21|6772.93|6734.93|10
1609662710000|2021-01-03 08:31:50|6772.69|6734.69|6772.84|6734.84|6773.31|6735.31|6772.68|6734.68|10
1609662720000|2021-01-03 08:32:00|6773.75|6735.75|6777.04|6739.04|6777.04|6739.04|6773.75|6735.75|10
1609662730000|2021-01-03 08:32:10|6776.59|6738.59|6779.15|6741.15|6779.3|6741.3|6776.57|6738.57|10
1609662740000|2021-01-03 08:32:20|6779.19|6741.19|6779.66|6741.66|6779.66|6741.66|6779.06|6741.06|10
1609662750000|2021-01-03 08:32:30|6779.02|6741.02|6778.33|6740.33|6779.72|6741.72|6778.33|6740.33|10
1609662760000|2021-01-03 08:32:40|6778.58|6740.58|6777.61|6739.61|6778.63|6740.63|6777.28|6739.28|10
1609662770000|2021-01-03 08:32:50|6777.57|6739.57|6778.22|6740.22|6778.56|6740.56|6777.46|6739.46|10
1609662780000|2021-01-03 08:33:00|6778.5|6740.5|6780.04|6742.04|6780.04|6742.04|6778.32|6740.32|10
1609662790000|2021-01-03 08:33:10|6780.21|6742.21|6780.03|6742.03|6780.21|6742.21|6779.7|6741.7|9
1609662800000|2021-01-03 08:33:20|6780|6742|6782.54|6744.54|6782.54|6744.54|6780|6742|10
1609662810000|2021-01-03 08:33:30|6782.97|6744.97|6783.23|6745.23|6783.23|6745.23|6782.13|6744.13|9
1609662820000|2021-01-03 08:33:40|6782.92|6744.92|6782.94|6744.94|6782.94|6744.94|6781.86|6743.86|10
1609662830000|2021-01-03 08:33:50|6782.77|6744.77|6783.49|6745.49|6783.49|6745.49|6782.74|6744.74|10
1609662840000|2021-01-03 08:34:00|6783.6|6745.6|6784.19|6746.19|6784.19|6746.19|6782.99|6744.99|10
1609662850000|2021-01-03 08:34:10|6783.92|6745.92|6785.34|6747.34|6785.44|6747.44|6783.66|6745.66|10
1609662860000|2021-01-03 08:34:20|6784.99|6746.99|6786.22|6748.22|6786.22|6748.22|6784.87|6746.87|10
1609662870000|2021-01-03 08:34:30|6786.14|6748.14|6785.78|6747.78|6786.14|6748.14|6785.72|6747.72|10
1609662880000|2021-01-03 08:34:40|6785.52|6747.52|6785.1|6747.1|6785.52|6747.52|6785.03|6747.03|9
1609662890000|2021-01-03 08:34:50|6785.35|6747.35|6783.44|6745.44|6785.35|6747.35|6783.44|6745.44|9
1609662900000|2021-01-03 08:35:00|6782.95|6744.95|6783.03|6745.03|6783.36|6745.36|6782.68|6744.68|9
1609662910000|2021-01-03 08:35:10|6783.16|6745.16|6784.95|6746.95|6784.95|6746.95|6783.16|6745.16|10
1609662920000|2021-01-03 08:35:20|6785.64|6747.64|6789.25|6751.25|6789.25|6751.25|6785.64|6747.64|10
1609662930000|2021-01-03 08:35:30|6789.78|6751.78|6794.74|6756.74|6794.74|6756.74|6789.78|6751.78|9
1609662940000|2021-01-03 08:35:40|6794.97|6756.97|6796.76|6758.76|6796.76|6758.76|6794.97|6756.97|10
1609662950000|2021-01-03 08:35:50|6797.17|6759.17|6798.49|6760.49|6799.66|6761.66|6797.17|6759.17|10
1609662960000|2021-01-03 08:36:00|6798.32|6760.32|6794.85|6756.85|6798.82|6760.82|6794.85|6756.85|10
1609662970000|2021-01-03 08:36:10|6795.02|6757.02|6795.13|6757.13|6795.59|6757.59|6794.64|6756.64|10
1609662980000|2021-01-03 08:36:20|6794.66|6756.66|6796.25|6758.25|6796.25|6758.25|6794.62|6756.62|10
1609662990000|2021-01-03 08:36:30|6796.54|6758.54|6797.81|6759.81|6797.81|6759.81|6796.54|6758.54|10
1609663000000|2021-01-03 08:36:40|6798.05|6760.05|6797.76|6759.76|6798.71|6760.71|6797.76|6759.76|10
1609663010000|2021-01-03 08:36:50|6797.93|6759.93|6798.17|6760.17|6798.17|6760.17|6797.87|6759.87|10
1609663020000|2021-01-03 08:37:00|6798.27|6760.27|6799.66|6761.66|6799.66|6761.66|6798.27|6760.27|9
1609663030000|2021-01-03 08:37:10|6799.87|6761.87|6798.98|6760.98|6800.17|6762.17|6798.98|6760.98|10
1609663040000|2021-01-03 08:37:20|6798.58|6760.58|6800.78|6762.78|6800.78|6762.78|6798.33|6760.33|8
1609663050000|2021-01-03 08:37:30|6801.27|6763.27|6802.51|6764.51|6802.51|6764.51|6801.27|6763.27|10
1609663060000|2021-01-03 08:37:40|6803.08|6765.08|6802.23|6764.23|6803.08|6765.08|6801.95|6763.95|10
1609663070000|2021-01-03 08:37:50|6802.16|6764.16|6802.21|6764.21|6802.27|6764.27|6801.39|6763.39|10
1609663080000|2021-01-03 08:38:00|6802.25|6764.25|6803.64|6765.64|6803.64|6765.64|6802.25|6764.25|9
1609663090000|2021-01-03 08:38:10|6803.47|6765.47|6805.29|6767.29|6805.29|6767.29|6803.38|6765.38|10
1609663100000|2021-01-03 08:38:20|6805.44|6767.44|6806.92|6768.92|6807.1|6769.1|6805.44|6767.44|9
1609663110000|2021-01-03 08:38:30|6807.3|6769.3|6809.07|6771.07|6809.82|6771.82|6807.3|6769.3|10
1609663120000|2021-01-03 08:38:40|6809.88|6771.88|6812.48|6774.48|6812.59|6774.59|6809.88|6771.88|10
1609663130000|2021-01-03 08:38:50|6813.13|6775.13|6815.54|6777.54|6815.54|6777.54|6813.13|6775.13|10
1609663140000|2021-01-03 08:39:00|6815.92|6777.92|6816.07|6778.07|6817.26|6779.26|6815.84|6777.84|10
1609663150000|2021-01-03 08:39:10|6815.64|6777.64|6815.76|6777.76|6815.76|6777.76|6814.65|6776.65|10
1609663160000|2021-01-03 08:39:20|6816.18|6778.18|6820.09|6782.09|6820.14|6782.14|6816.18|6778.18|10
1609663170000|2021-01-03 08:39:30|6820.15|6782.15|6820.86|6782.86|6820.86|6782.86|6819.42|6781.42|10
1609663180000|2021-01-03 08:39:40|6822.22|6784.22|6825.7|6787.7|6825.7|6787.7|6822.22|6784.22|10
1609663190000|2021-01-03 08:39:50|6826.02|6788.02|6828.59|6790.59|6828.59|6790.59|6826.02|6788.02|10
1609663200000|2021-01-03 08:40:00|6828.23|6790.23|6826.78|6788.78|6828.23|6790.23|6826.78|6788.78|10
1609663210000|2021-01-03 08:40:10|6826.76|6788.76|6824.24|6786.24|6826.91|6788.91|6824.24|6786.24|10
1609663220000|2021-01-03 08:40:20|6824.48|6786.48|6825.57|6787.57|6825.57|6787.57|6824.48|6786.48|10
1609663230000|2021-01-03 08:40:30|6825.61|6787.61|6827.09|6789.09|6827.26|6789.26|6825.61|6787.61|10
1609663240000|2021-01-03 08:40:40|6827.28|6789.28|6828.77|6790.77|6829.04|6791.04|6827.28|6789.28|10
1609663250000|2021-01-03 08:40:50|6828.63|6790.63|6831.25|6793.25|6831.25|6793.25|6828.63|6790.63|10
1609663260000|2021-01-03 08:41:00|6831.46|6793.46|6832.53|6794.53|6832.79|6794.79|6831.46|6793.46|10
1609663270000|2021-01-03 08:41:10|6832.07|6794.07|6831.88|6793.88|6832.36|6794.36|6831.43|6793.43|10
1609663280000|2021-01-03 08:41:20|6831.89|6793.89|6834.83|6796.83|6834.83|6796.83|6831.84|6793.84|10
1609663290000|2021-01-03 08:41:30|6835.04|6797.04|6838.6|6800.6|6838.6|6800.6|6834.77|6796.77|10
1609663300000|2021-01-03 08:41:40|6838.7|6800.7|6841.7|6803.7|6841.7|6803.7|6838.7|6800.7|10
1609663310000|2021-01-03 08:41:50|6842.12|6804.12|6841.7|6803.7|6842.54|6804.54|6841.7|6803.7|10
1609663320000|2021-01-03 08:42:00|6841.07|6803.07|6836.27|6798.27|6841.11|6803.11|6836.27|6798.27|10
1609663330000|2021-01-03 08:42:10|6835.99|6797.99|6835.39|6797.39|6835.99|6797.99|6834.87|6796.87|10
1609663340000|2021-01-03 08:42:20|6835.34|6797.34|6835.47|6797.47|6836.13|6798.13|6834.99|6796.99|10
1609663350000|2021-01-03 08:42:30|6835.48|6797.48|6834.89|6796.89|6835.68|6797.68|6834.76|6796.76|10
1609663360000|2021-01-03 08:42:40|6834.74|6796.74|6835.22|6797.22|6835.22|6797.22|6834.29|6796.29|10
1609663370000|2021-01-03 08:42:50|6835.58|6797.58|6837.21|6799.21|6837.21|6799.21|6835.58|6797.58|9
1609663380000|2021-01-03 08:43:00|6837.39|6799.39|6840.71|6802.71|6840.77|6802.77|6837.39|6799.39|10
1609663390000|2021-01-03 08:43:10|6838.18|6800.18|6837.12|6799.12|6838.18|6800.18|6837.08|6799.08|10
1609663400000|2021-01-03 08:43:20|6837.19|6799.19|6837.23|6799.23|6838.17|6800.17|6837.13|6799.13|10
1609663410000|2021-01-03 08:43:30|6836.81|6798.81|6838.69|6800.69|6839.04|6801.04|6836.81|6798.81|10
1609663420000|2021-01-03 08:43:40|6837.93|6799.93|6837.24|6799.24|6837.93|6799.93|6837|6799|10
1609663430000|2021-01-03 08:43:50|6837.46|6799.46|6837.53|6799.53|6837.67|6799.67|6836.27|6798.27|10
1609663440000|2021-01-03 08:44:00|6837.93|6799.93|6838.34|6800.34|6838.34|6800.34|6837.89|6799.89|10
1609663450000|2021-01-03 08:44:10|6838.25|6800.25|6843.38|6805.38|6843.38|6805.38|6838.25|6800.25|10
1609663460000|2021-01-03 08:44:20|6843.73|6805.73|6847.61|6809.61|6847.61|6809.61|6843.73|6805.73|10
1609663470000|2021-01-03 08:44:30|6847.72|6809.72|6847.96|6809.96|6848.85|6810.85|6847.72|6809.72|10
1609663480000|2021-01-03 08:44:40|6847.97|6809.97|6846.05|6808.05|6847.97|6809.97|6846.05|6808.05|10
1609663490000|2021-01-03 08:44:50|6846.63|6808.63|6846.86|6808.86|6847.13|6809.13|6846.09|6808.09|10
1609663500000|2021-01-03 08:45:00|6846.81|6808.81|6847.23|6809.23|6847.66|6809.66|6846.81|6808.81|9
1609663510000|2021-01-03 08:45:10|6847.33|6809.33|6847.66|6809.66|6848.32|6810.32|6847.31|6809.31|10
1609663520000|2021-01-03 08:45:20|6847.04|6809.04|6845.36|6807.36|6847.04|6809.04|6844.81|6806.81|10
1609663530000|2021-01-03 08:45:30|6844.66|6806.66|6841.84|6803.84|6845.09|6807.09|6841.84|6803.84|10
1609663540000|2021-01-03 08:45:40|6842.55|6804.55|6841.44|6803.44|6842.57|6804.57|6841.44|6803.44|10
1609663550000|2021-01-03 08:45:50|6841.27|6803.27|6839.19|6801.19|6841.27|6803.27|6839.09|6801.09|10
1609663560000|2021-01-03 08:46:00|6838.79|6800.79|6838.7|6800.7|6839.52|6801.52|6838.65|6800.65|10
1609663570000|2021-01-03 08:46:10|6838.38|6800.38|6836.17|6798.17|6838.56|6800.56|6836.17|6798.17|10
1609663580000|2021-01-03 08:46:20|6835.56|6797.56|6834.35|6796.35|6835.56|6797.56|6833.91|6795.91|10
1609663590000|2021-01-03 08:46:30|6834.57|6796.57|6837.09|6799.09|6837.09|6799.09|6834.4|6796.4|10
1609663600000|2021-01-03 08:46:40|6838.09|6800.09|6838.01|6800.01|6838.65|6800.65|6837.81|6799.81|10
1609663610000|2021-01-03 08:46:50|6837.79|6799.79|6834.78|6796.78|6837.79|6799.79|6834.78|6796.78|9
1609663620000|2021-01-03 08:47:00|6835.1|6797.1|6834.16|6796.16|6835.1|6797.1|6833.71|6795.71|10
1609663630000|2021-01-03 08:47:10|6833.81|6795.81|6835.85|6797.85|6835.85|6797.85|6833.76|6795.76|10
1609663640000|2021-01-03 08:47:20|6835.75|6797.75|6834.33|6796.33|6836.06|6798.06|6834.33|6796.33|10
1609663650000|2021-01-03 08:47:30|6834.06|6796.06|6832.5|6794.5|6834.06|6796.06|6832.13|6794.13|10
1609663660000|2021-01-03 08:47:40|6832.43|6794.43|6831.24|6793.24|6832.43|6794.43|6831.24|6793.24|10
1609663670000|2021-01-03 08:47:50|6831.48|6793.48|6828.85|6790.85|6831.48|6793.48|6828.85|6790.85|9
1609663680000|2021-01-03 08:48:00|6828.58|6790.58|6827.13|6789.13|6828.58|6790.58|6827.13|6789.13|10
1609663690000|2021-01-03 08:48:10|6826.95|6788.95|6825.98|6787.98|6826.95|6788.95|6825.17|6787.17|10
1609663700000|2021-01-03 08:48:20|6826.43|6788.43|6826.92|6788.92|6826.92|6788.92|6826.07|6788.07|10
1614124800000|2021-02-24 00:00:00|14093.72|14055.72|14089.87|14051.87|14093.72|14055.72|14089.87|14051.87|10
1614124810000|2021-02-24 00:00:10|14089.46|14051.46|14086.1|14048.1|14089.46|14051.46|14085.47|14047.47|10
1614124820000|2021-02-24 00:00:20|14085.86|14047.86|14087.25|14049.25|14087.25|14049.25|14084.03|14046.03|10
1614124830000|2021-02-24 00:00:30|14089.2|14051.2|14088.76|14050.76|14089.2|14051.2|14085.25|14047.25|10
1614124840000|2021-02-24 00:00:40|14089.15|14051.15|14092.37|14054.37|14092.37|14054.37|14087.66|14049.66|10
1614124850000|2021-02-24 00:00:50|14093.14|14055.14|14098.83|14060.83|14098.83|14060.83|14093.14|14055.14|10
1614124860000|2021-02-24 00:01:00|14099.44|14061.44|14094.48|14056.48|14099.44|14061.44|14092.7|14054.7|10
1614124870000|2021-02-24 00:01:10|14094.34|14056.34|14107.44|14069.44|14107.44|14069.44|14093.33|14055.33|10
1614124880000|2021-02-24 00:01:20|14109.06|14071.06|14105.01|14067.01|14109.91|14071.91|14105.01|14067.01|10
1614124890000|2021-02-24 00:01:30|14105.66|14067.66|14109.01|14071.01|14109.01|14071.01|14105.22|14067.22|10
1614124900000|2021-02-24 00:01:40|14111.46|14073.46|14123.81|14085.81|14123.81|14085.81|14111.46|14073.46|10
1614124910000|2021-02-24 00:01:50|14124.87|14086.87|14136.59|14098.59|14136.59|14098.59|14124.87|14086.87|10
1614124920000|2021-02-24 00:02:00|14137.97|14099.97|14122.95|14084.95|14138.93|14100.93|14122.95|14084.95|10
1614124930000|2021-02-24 00:02:10|14122.03|14084.03|14099.96|14061.96|14122.03|14084.03|14099.96|14061.96|10
1614124940000|2021-02-24 00:02:20|14098.09|14060.09|14076.5|14038.5|14098.09|14060.09|14076.5|14038.5|10
1614124950000|2021-02-24 00:02:30|14066.36|14028.36|14027.52|13989.52|14066.36|14028.36|14027.52|13989.52|10
1614124960000|2021-02-24 00:02:40|14028.38|13990.38|14037.54|13999.54|14037.54|13999.54|14028.38|13990.38|10
1614124970000|2021-02-24 00:02:50|14040.59|14002.59|14047.01|14009.01|14047.01|14009.01|14040.18|14002.18|10
1614124980000|2021-02-24 00:03:00|14046.78|14008.78|14039.24|14001.24|14047.01|14009.01|14039.24|14001.24|10
1614124990000|2021-02-24 00:03:10|14039.06|14001.06|14039.85|14001.85|14044.41|14006.41|14039.06|14001.06|10
1614125000000|2021-02-24 00:03:20|14038.33|14000.33|14027.44|13989.44|14038.33|14000.33|14026.31|13988.31|10
1614125010000|2021-02-24 00:03:30|14025.91|13987.91|14017.87|13979.87|14026.12|13988.12|14017.87|13979.87|10
1614125020000|2021-02-24 00:03:40|14014.49|13976.49|14007.9|13969.9|14017.19|13979.19|14007.9|13969.9|10
1614125030000|2021-02-24 00:03:50|14005.13|13967.13|14004.07|13966.07|14005.13|13967.13|14000.78|13962.78|10
1614125040000|2021-02-24 00:04:00|14004.53|13966.53|14004.46|13966.46|14004.95|13966.95|14003.4|13965.4|10
1614125050000|2021-02-24 00:04:10|14004.83|13966.83|13990.45|13952.45|14004.83|13966.83|13990.45|13952.45|10
1614125060000|2021-02-24 00:04:20|13985.6|13947.6|13978.01|13940.01|13986.88|13948.88|13978.01|13940.01|10
1614125070000|2021-02-24 00:04:30|13977.1|13939.1|13959.25|13921.25|13977.1|13939.1|13959.25|13921.25|10
1614125080000|2021-02-24 00:04:40|13959.63|13921.63|13942.39|13904.39|13959.63|13921.63|13942.39|13904.39|10
1614125090000|2021-02-24 00:04:50|13942.38|13904.38|13936.61|13898.61|13942.38|13904.38|13936.61|13898.61|10
1614125100000|2021-02-24 00:05:00|13936.82|13898.82|13937.35|13899.35|13940.14|13902.14|13936.82|13898.82|10
1614125110000|2021-02-24 00:05:10|13940.4|13902.4|13957.73|13919.73|13958.13|13920.13|13940.4|13902.4|10
1614125120000|2021-02-24 00:05:20|13955.82|13917.82|13955.58|13917.58|13956.89|13918.89|13953.16|13915.16|10
1614125130000|2021-02-24 00:05:30|13956.12|13918.12|13952.07|13914.07|13956.12|13918.12|13952.07|13914.07|10
1614125140000|2021-02-24 00:05:40|13952.35|13914.35|13946.19|13908.19|13952.35|13914.35|13946.19|13908.19|10
1614125150000|2021-02-24 00:05:50|13944.6|13906.6|13936.32|13898.32|13944.6|13906.6|13936.32|13898.32|10
1614125160000|2021-02-24 00:06:00|13935.74|13897.74|13930.03|13892.03|13935.87|13897.87|13930.03|13892.03|10
1614125170000|2021-02-24 00:06:10|13930.51|13892.51|13925.25|13887.25|13931.18|13893.18|13925.25|13887.25|10
1614125180000|2021-02-24 00:06:20|13924.88|13886.88|13919.76|13881.76|13924.88|13886.88|13919.76|13881.76|10
1614125190000|2021-02-24 00:06:30|13921.94|13883.94|13905.22|13867.22|13921.94|13883.94|13905.22|13867.22|10
1614125200000|2021-02-24 00:06:40|13902.02|13864.02|13903.29|13865.29|13904.9|13866.9|13902.02|13864.02|10
1614125210000|2021-02-24 00:06:50|13904.38|13866.38|13907.08|13869.08|13908.11|13870.11|13903.31|13865.31|10
1614125220000|2021-02-24 00:07:00|13904.31|13866.31|13906.84|13868.84|13906.84|13868.84|13903.28|13865.28|10
1614125230000|2021-02-24 00:07:10|13907.9|13869.9|13907.94|13869.94|13909.95|13871.95|13907.9|13869.9|10
1614125240000|2021-02-24 00:07:20|13909.51|13871.51|13907.53|13869.53|13911.1|13873.1|13907.53|13869.53|9
1614125250000|2021-02-24 00:07:30|13907.9|13869.9|13902.45|13864.45|13907.9|13869.9|13902.45|13864.45|10
1614125260000|2021-02-24 00:07:40|13900.97|13862.97|13903.75|13865.75|13903.75|13865.75|13900.97|13862.97|10
1614125270000|2021-02-24 00:07:50|13904.7|13866.7|13900.47|13862.47|13904.7|13866.7|13899.63|13861.63|10
1614125280000|2021-02-24 00:08:00|13899.96|13861.96|13909.31|13871.31|13909.31|13871.31|13899.13|13861.13|10
1614125290000|2021-02-24 00:08:10|13913.35|13875.35|13928.46|13890.46|13928.46|13890.46|13913.35|13875.35|10
1614125300000|2021-02-24 00:08:20|13931.75|13893.75|13930.73|13892.73|13931.8|13893.8|13928.79|13890.79|10
1614125310000|2021-02-24 00:08:30|13935.07|13897.07|13935.91|13897.91|13941.02|13903.02|13934.93|13896.93|10
1614125320000|2021-02-24 00:08:40|13932.81|13894.81|13916.01|13878.01|13932.81|13894.81|13916.01|13878.01|10
1614125330000|2021-02-24 00:08:50|13915.47|13877.47|13910.03|13872.03|13915.47|13877.47|13907.63|13869.63|10
1614125340000|2021-02-24 00:09:00|13911.37|13873.37|13913.93|13875.93|13913.93|13875.93|13908.87|13870.87|10
1614125350000|2021-02-24 00:09:10|13915.56|13877.56|13926.46|13888.46|13926.46|13888.46|13915.56|13877.56|10
1614125360000|2021-02-24 00:09:20|13927.66|13889.66|13935.39|13897.39|13935.39|13897.39|13927.57|13889.57|10
1614125370000|2021-02-24 00:09:30|13934.9|13896.9|13930.15|13892.15|13934.9|13896.9|13929.55|13891.55|10
1614125380000|2021-02-24 00:09:40|13930.07|13892.07|13928.8|13890.8|13932.3|13894.3|13928.8|13890.8|10
1614125390000|2021-02-24 00:09:50|13927.74|13889.74|13919.23|13881.23|13927.74|13889.74|13919.23|13881.23|10
1614125400000|2021-02-24 00:10:00|13918.93|13880.93|13911.75|13873.75|13919.52|13881.52|13911.75|13873.75|10
1614125410000|2021-02-24 00:10:10|13910.71|13872.71|13907.64|13869.64|13910.71|13872.71|13902.53|13864.53|10
1614125420000|2021-02-24 00:10:20|13910.46|13872.46|13906.15|13868.15|13910.46|13872.46|13906.15|13868.15|10
1614125430000|2021-02-24 00:10:30|13905.8|13867.8|13894.56|13856.56|13905.8|13867.8|13894.56|13856.56|10
1614125440000|2021-02-24 00:10:40|13893.84|13855.84|13892.41|13854.41|13894.29|13856.29|13892.17|13854.17|10
1614125450000|2021-02-24 00:10:50|13891.12|13853.12|13878.65|13840.65|13891.12|13853.12|13878.65|13840.65|10
1614125460000|2021-02-24 00:11:00|13879.04|13841.04|13853.04|13815.04|13879.04|13841.04|13853.04|13815.04|10
1614125470000|2021-02-24 00:11:10|13849.05|13811.05|13854.02|13816.02|13854.02|13816.02|13846.94|13808.94|10
1614125480000|2021-02-24 00:11:20|13855.22|13817.22|13850.96|13812.96|13856.75|13818.75|13850.96|13812.96|10
1614125490000|2021-02-24 00:11:30|13850.61|13812.61|13857.56|13819.56|13857.56|13819.56|13849.92|13811.92|10
1614125500000|2021-02-24 00:11:40|13857.54|13819.54|13852.53|13814.53|13857.83|13819.83|13850.34|13812.34|10
1614125510000|2021-02-24 00:11:50|13849.91|13811.91|13846.7|13808.7|13850.32|13812.32|13845.72|13807.72|9
1614125520000|2021-02-24 00:12:00|13848.16|13810.16|13857.84|13819.84|13857.84|13819.84|13848.16|13810.16|10
1614125530000|2021-02-24 00:12:10|13860.52|13822.52|13863.95|13825.95|13864.37|13826.37|13860.52|13822.52|10
1614125540000|2021-02-24 00:12:20|13863.15|13825.15|13867.53|13829.53|13869.05|13831.05|13862.05|13824.05|10
1614125550000|2021-02-24 00:12:30|13867.84|13829.84|13872.92|13834.92|13872.92|13834.92|13867.84|13829.84|10
1614125560000|2021-02-24 00:12:40|13874.15|13836.15|13872.84|13834.84|13874.23|13836.23|13872.13|13834.13|10
1614125570000|2021-02-24 00:12:50|13872.18|13834.18|13866.99|13828.99|13872.19|13834.19|13866.99|13828.99|10
1614125580000|2021-02-24 00:13:00|13866.01|13828.01|13853.74|13815.74|13866.01|13828.01|13853.74|13815.74|10
1614125590000|2021-02-24 00:13:10|13853.25|13815.25|13853.29|13815.29|13855.1|13817.1|13852.4|13814.4|10
1614125600000|2021-02-24 00:13:20|13854.59|13816.59|13854.31|13816.31|13855.63|13817.63|13852.64|13814.64|10
1614125610000|2021-02-24 00:13:30|13856.25|13818.25|13857.57|13819.57|13858.92|13820.92|13856.25|13818.25|10
1614125620000|2021-02-24 00:13:40|13855.61|13817.61|13844.27|13806.27|13855.61|13817.61|13844.27|13806.27|10
1614125630000|2021-02-24 00:13:50|13842.84|13804.84|13834.54|13796.54|13842.84|13804.84|13834.54|13796.54|10
1614125640000|2021-02-24 00:14:00|13832.03|13794.03|13828.02|13790.02|13832.03|13794.03|13827.49|13789.49|10
1614125650000|2021-02-24 00:14:10|13825.96|13787.96|13813.84|13775.84|13825.96|13787.96|13813.84|13775.84|10
1614125660000|2021-02-24 00:14:20|13812.28|13774.28|13800.02|13762.02|13812.46|13774.46|13797.88|13759.88|10
1614125670000|2021-02-24 00:14:30|13800.14|13762.14|13788.67|13750.67|13800.14|13762.14|13787.23|13749.23|10
1614125680000|2021-02-24 00:14:40|13787.76|13749.76|13781.33|13743.33|13787.76|13749.76|13781.33|13743.33|10
1614125690000|2021-02-24 00:14:50|13778.72|13740.72|13773.18|13735.18|13778.72|13740.72|13769.19|13731.19|10
1614125700000|2021-02-24 00:15:00|13772.86|13734.86|13748.08|13710.08|13774.95|13736.95|13748.08|13710.08|10
1614125710000|2021-02-24 00:15:10|13745.11|13707.11|13730.4|13692.4|13745.36|13707.36|13730.4|13692.4|10
1614125720000|2021-02-24 00:15:20|13724.58|13686.58|13718.94|13680.94|13724.58|13686.58|13718.47|13680.47|10
1614125730000|2021-02-24 00:15:30|13723.3|13685.3|13744.9|13706.9|13744.9|13706.9|13723.3|13685.3|10
1614125740000|2021-02-24 00:15:40|13748.18|13710.18|13748.23|13710.23|13754.31|13716.31|13748.18|13710.18|10
1614125750000|2021-02-24 00:15:50|13745.95|13707.95|13738.22|13700.22|13745.95|13707.95|13738.22|13700.22|10
1614125760000|2021-02-24 00:16:00|13738.61|13700.61|13731.7|13693.7|13738.61|13700.61|13731.7|13693.7|10
1614125770000|2021-02-24 00:16:10|13729.03|13691.03|13733.04|13695.04|13736.13|13698.13|13729.03|13691.03|10
1614125780000|2021-02-24 00:16:20|13734.79|13696.79|13723.08|13685.08|13734.79|13696.79|13722.96|13684.96|10
1614125790000|2021-02-24 00:16:30|13723.58|13685.58|13716.58|13678.58|13724.34|13686.34|13714.41|13676.41|10
1614125800000|2021-02-24 00:16:40|13714.72|13676.72|13691.43|13653.43|13714.72|13676.72|13691.43|13653.43|10
1614125810000|2021-02-24 00:16:50|13688.82|13650.82|13685.01|13647.01|13688.82|13650.82|13685.01|13647.01|10
1614125820000|2021-02-24 00:17:00|13681.58|13643.58|13667.47|13629.47|13681.58|13643.58|13665.77|13627.77|10
1614125830000|2021-02-24 00:17:10|13668.6|13630.6|13672.07|13634.07|13672.66|13634.66|13668.41|13630.41|10
1614125840000|2021-02-24 00:17:20|13673.72|13635.72|13668.23|13630.23|13675.5|13637.5|13667.69|13629.69|10
1614125850000|2021-02-24 00:17:30|13667.85|13629.85|13659.77|13621.77|13667.85|13629.85|13659.77|13621.77|10
1614125860000|2021-02-24 00:17:40|13657.84|13619.84|13642.48|13604.48|13658.35|13620.35|13642.48|13604.48|10
1614125870000|2021-02-24 00:17:50|13634.76|13596.76|13633.12|13595.12|13634.76|13596.76|13632.06|13594.06|10
1614125880000|2021-02-24 00:18:00|13633.14|13595.14|13627.24|13589.24|13633.14|13595.14|13627.24|13589.24|10
1614125890000|2021-02-24 00:18:10|13626.41|13588.41|13618.74|13580.74|13628.28|13590.28|13618.74|13580.74|10
1614125900000|2021-02-24 00:18:20|13617.29|13579.29|13618.91|13580.91|13618.91|13580.91|13616.84|13578.84|10
1614125910000|2021-02-24 00:18:30|13618.46|13580.46|13633.33|13595.33|13633.33|13595.33|13618.46|13580.46|10
1614125920000|2021-02-24 00:18:40|13637.85|13599.85|13640.38|13602.38|13641.53|13603.53|13637.85|13599.85|10
1614125930000|2021-02-24 00:18:50|13639.87|13601.87|13641.04|13603.04|13641.85|13603.85|13638.5|13600.5|10
1614125940000|2021-02-24 00:19:00|13641.1|13603.1|13656.17|13618.17|13656.17|13618.17|13641.1|13603.1|10
1614125950000|2021-02-24 00:19:10|13660.29|13622.29|13686.25|13648.25|13686.25|13648.25|13660.29|13622.29|10
1614125960000|2021-02-24 00:19:20|13687.77|13649.77|13678.61|13640.61|13687.85|13649.85|13678.23|13640.23|10
1614125970000|2021-02-24 00:19:30|13673.53|13635.53|13664.67|13626.67|13673.53|13635.53|13662.04|13624.04|10
1614125980000|2021-02-24 00:19:40|13668.09|13630.09|13670.47|13632.47|13672.06|13634.06|13668.09|13630.09|10
1614125990000|2021-02-24 00:19:50|13669.81|13631.81|13675|13637|13675|13637|13668.2|13630.2|10
1614126000000|2021-02-24 00:20:00|13674.21|13636.21|13669.08|13631.08|13674.85|13636.85|13669|13631|10
1614126010000|2021-02-24 00:20:10|13666.86|13628.86|13648.61|13610.61|13666.86|13628.86|13648.61|13610.61|10
1614126020000|2021-02-24 00:20:20|13641.23|13603.23|13630.42|13592.42|13641.23|13603.23|13628.09|13590.09|10
1614126030000|2021-02-24 00:20:30|13629.28|13591.28|13616.89|13578.89|13629.28|13591.28|13616.89|13578.89|10
1614126040000|2021-02-24 00:20:40|13617.83|13579.83|13608.86|13570.86|13618.63|13580.63|13608.86|13570.86|10
1614126050000|2021-02-24 00:20:50|13609.26|13571.26|13595.79|13557.79|13609.44|13571.44|13595.79|13557.79|10
1614126060000|2021-02-24 00:21:00|13595.2|13557.2|13578.76|13540.76|13595.2|13557.2|13578.17|13540.17|10
1614126070000|2021-02-24 00:21:10|13579.26|13541.26|13583.83|13545.83|13584.4|13546.4|13579.04|13541.04|10
1614126080000|2021-02-24 00:21:20|13583.65|13545.65|13587.32|13549.32|13587.44|13549.44|13582.18|13544.18|10
1614126090000|2021-02-24 00:21:30|13590.76|13552.76|13616.18|13578.18|13617.41|13579.41|13589.31|13551.31|10
1614126100000|2021-02-24 00:21:40|13616.68|13578.68|13603.02|13565.02|13621.03|13583.03|13603.02|13565.02|10
1614126110000|2021-02-24 00:21:50|13599.98|13561.98|13582.57|13544.57|13599.98|13561.98|13582.57|13544.57|10
1614126120000|2021-02-24 00:22:00|13579.79|13541.79|13562.2|13524.2|13579.79|13541.79|13562.2|13524.2|10
1614126130000|2021-02-24 00:22:10|13554.78|13516.78|13536.68|13498.68|13554.78|13516.78|13536.61|13498.61|10
1614126140000|2021-02-24 00:22:20|13534.39|13496.39|13516.56|13478.56|13534.39|13496.39|13516.56|13478.56|10
1614126150000|2021-02-24 00:22:30|13513.64|13475.64|13466.42|13428.42|13513.64|13475.64|13465.61|13427.61|9
1614126160000|2021-02-24 00:22:40|13468.94|13430.94|13479.48|13441.48|13479.65|13441.65|13468.94|13430.94|10
1614126170000|2021-02-24 00:22:50|13479.18|13441.18|13461.79|13423.79|13479.18|13441.18|13461.79|13423.79|10
1614126180000|2021-02-24 00:23:00|13459.73|13421.73|13440.65|13402.65|13459.73|13421.73|13438.33|13400.33|10
1614126190000|2021-02-24 00:23:10|13437.63|13399.63|13439.32|13401.32|13439.73|13401.73|13430.82|13392.82|10
1614126200000|2021-02-24 00:23:20|13446|13408|13480.96|13442.96|13480.96|13442.96|13446|13408|10
1614126210000|2021-02-24 00:23:30|13482.83|13444.83|13489.34|13451.34|13489.34|13451.34|13481.48|13443.48|10
1614126220000|2021-02-24 00:23:40|13488.57|13450.57|13480.87|13442.87|13488.83|13450.83|13480.87|13442.87|10
1614126230000|2021-02-24 00:23:50|13480.68|13442.68|13466.22|13428.22|13480.68|13442.68|13466.22|13428.22|10
1614126240000|2021-02-24 00:24:00|13465.15|13427.15|13445.71|13407.71|13465.15|13427.15|13445.71|13407.71|10
1614126250000|2021-02-24 00:24:10|13446.55|13408.55|13430.6|13392.6|13448.47|13410.47|13430.6|13392.6|10
1614126260000|2021-02-24 00:24:20|13424.33|13386.33|13404.97|13366.97|13424.33|13386.33|13404.97|13366.97|10
1614126270000|2021-02-24 00:24:30|13401.49|13363.49|13395.91|13357.91|13401.49|13363.49|13393.32|13355.32|10
1614126280000|2021-02-24 00:24:40|13395.53|13357.53|13408.81|13370.81|13408.81|13370.81|13394.59|13356.59|10
1614126290000|2021-02-24 00:24:50|13409.42|13371.42|13416.69|13378.69|13417.28|13379.28|13408.29|13370.29|10
1614126300000|2021-02-24 00:25:00|13416.06|13378.06|13426.14|13388.14|13426.14|13388.14|13416.06|13378.06|10
1614126310000|2021-02-24 00:25:10|13428.56|13390.56|13453.6|13415.6|13453.6|13415.6|13428.56|13390.56|10
1614126320000|2021-02-24 00:25:20|13461.04|13423.04|13470.76|13432.76|13471.93|13433.93|13461.04|13423.04|10
1614126330000|2021-02-24 00:25:30|13471.5|13433.5|13482.17|13444.17|13482.17|13444.17|13471.5|13433.5|10
1614126340000|2021-02-24 00:25:40|13483.09|13445.09|13491.65|13453.65|13492.7|13454.7|13483.09|13445.09|10
1614126350000|2021-02-24 00:25:50|13490.95|13452.95|13494.17|13456.17|13494.17|13456.17|13489.49|13451.49|10
1614126360000|2021-02-24 00:26:00|13495.16|13457.16|13503.45|13465.45|13506.56|13468.56|13495.16|13457.16|10
1614126370000|2021-02-24 00:26:10|13502.73|13464.73|13480.64|13442.64|13502.73|13464.73|13480.64|13442.64|10
1614126380000|2021-02-24 00:26:20|13478.09|13440.09|13472.57|13434.57|13479.27|13441.27|13467.69|13429.69|10
1614126390000|2021-02-24 00:26:30|13476.39|13438.39|13477.71|13439.71|13479.64|13441.64|13476.39|13438.39|10
1614126400000|2021-02-24 00:26:40|13474.44|13436.44|13465.08|13427.08|13474.44|13436.44|13465.08|13427.08|10
1614126410000|2021-02-24 00:26:50|13460.45|13422.45|13462.12|13424.12|13462.5|13424.5|13459.29|13421.29|10
1614126420000|2021-02-24 00:27:00|13460.8|13422.8|13466.42|13428.42|13466.72|13428.72|13460.8|13422.8|10
1614126430000|2021-02-24 00:27:10|13468.11|13430.11|13450.84|13412.84|13468.11|13430.11|13450.84|13412.84|10
1614126440000|2021-02-24 00:27:20|13448.16|13410.16|13445.6|13407.6|13448.16|13410.16|13444.58|13406.58|10
1614126450000|2021-02-24 00:27:30|13446.23|13408.23|13438.43|13400.43|13449.91|13411.91|13438.43|13400.43|10
1614126460000|2021-02-24 00:27:40|13435.84|13397.84|13429.43|13391.43|13435.84|13397.84|13427.57|13389.57|10
1614126470000|2021-02-24 00:27:50|13427.6|13389.6|13414.21|13376.21|13427.6|13389.6|13413.17|13375.17|10
1614126480000|2021-02-24 00:28:00|13415.49|13377.49|13414.9|13376.9|13417.13|13379.13|13413.74|13375.74|10
1614126490000|2021-02-24 00:28:10|13419.19|13381.19|13453.09|13415.09|13453.09|13415.09|13419.19|13381.19|10
1614126500000|2021-02-24 00:28:20|13455.33|13417.33|13458.24|13420.24|13464.39|13426.39|13455.33|13417.33|10
1614126510000|2021-02-24 00:28:30|13458.66|13420.66|13449.63|13411.63|13458.66|13420.66|13449.63|13411.63|10
1614126520000|2021-02-24 00:28:40|13450.61|13412.61|13444.15|13406.15|13451.57|13413.57|13444.15|13406.15|10
1614126530000|2021-02-24 00:28:50|13445.38|13407.38|13445.69|13407.69|13447.77|13409.77|13445.38|13407.38|10
1614126540000|2021-02-24 00:29:00|13446.11|13408.11|13447.88|13409.88|13449.71|13411.71|13444.1|13406.1|10
1614126550000|2021-02-24 00:29:10|13447.69|13409.69|13452.25|13414.25|13453.58|13415.58|13447.69|13409.69|10
1614126560000|2021-02-24 00:29:20|13450.91|13412.91|13451.17|13413.17|13452.31|13414.31|13447.72|13409.72|10
1614126570000|2021-02-24 00:29:30|13452.31|13414.31|13455.22|13417.22|13457.49|13419.49|13452.23|13414.23|10
1614126580000|2021-02-24 00:29:40|13458.03|13420.03|13458.12|13420.12|13459.39|13421.39|13455.86|13417.86|10
1614126590000|2021-02-24 00:29:50|13457.97|13419.97|13457.66|13419.66|13457.97|13419.97|13454.74|13416.74|10
1614126600000|2021-02-24 00:30:00|13464.27|13426.27|13467.68|13429.68|13467.68|13429.68|13459.88|13421.88|10
1614126610000|2021-02-24 00:30:10|13468.75|13430.75|13485.01|13447.01|13485.01|13447.01|13468.68|13430.68|10
1614126620000|2021-02-24 00:30:20|13485.57|13447.57|13500.29|13462.29|13500.29|13462.29|13485.57|13447.57|10
1614126630000|2021-02-24 00:30:30|13503.45|13465.45|13520.19|13482.19|13520.19|13482.19|13503.45|13465.45|10
1614126640000|2021-02-24 00:30:40|13522.23|13484.23|13537.55|13499.55|13537.55|13499.55|13522.23|13484.23|10
1614126650000|2021-02-24 00:30:50|13539.86|13501.86|13536.13|13498.13|13539.86|13501.86|13534.97|13496.97|10
1614126660000|2021-02-24 00:31:00|13537.67|13499.67|13538.47|13500.47|13540.24|13502.24|13537.51|13499.51|10
1614126670000|2021-02-24 00:31:10|13538.09|13500.09|13527.78|13489.78|13538.09|13500.09|13527.78|13489.78|10
1614126680000|2021-02-24 00:31:20|13528.06|13490.06|13533.91|13495.91|13533.91|13495.91|13527.07|13489.07|10
1614126690000|2021-02-24 00:31:30|13538.59|13500.59|13558.9|13520.9|13558.9|13520.9|13538.59|13500.59|10
1614126700000|2021-02-24 00:31:40|13558.6|13520.6|13564.75|13526.75|13564.75|13526.75|13558.6|13520.6|10
1614126710000|2021-02-24 00:31:50|13562.77|13524.77|13565.54|13527.54|13567.19|13529.19|13562.77|13524.77|10
1614126720000|2021-02-24 00:32:00|13566.69|13528.69|13567.39|13529.39|13571.57|13533.57|13566.69|13528.69|10
1614126730000|2021-02-24 00:32:10|13567.82|13529.82|13573.17|13535.17|13573.17|13535.17|13567.82|13529.82|10
1614126740000|2021-02-24 00:32:20|13575.98|13537.98|13577.01|13539.01|13579.89|13541.89|13575.34|13537.34|10
1614126750000|2021-02-24 00:32:30|13576.82|13538.82|13582.02|13544.02|13582.42|13544.42|13576.82|13538.82|10
1614126760000|2021-02-24 00:32:40|13583.49|13545.49|13588.75|13550.75|13588.91|13550.91|13582.61|13544.61|10
1614126770000|2021-02-24 00:32:50|13589.96|13551.96|13600.04|13562.04|13600.04|13562.04|13589.96|13551.96|10
1614126780000|2021-02-24 00:33:00|13600.53|13562.53|13588.2|13550.2|13600.53|13562.53|13588.2|13550.2|10
1614126790000|2021-02-24 00:33:10|13588.66|13550.66|13606.15|13568.15|13606.15|13568.15|13588.66|13550.66|10
1614126800000|2021-02-24 00:33:20|13607.25|13569.25|13614.28|13576.28|13614.28|13576.28|13607.25|13569.25|10
1614126810000|2021-02-24 00:33:30|13615.43|13577.43|13626.38|13588.38|13626.66|13588.66|13615.43|13577.43|10
1614126820000|2021-02-24 00:33:40|13626.67|13588.67|13626.68|13588.68|13627.4|13589.4|13624.92|13586.92|10
1614126830000|2021-02-24 00:33:50|13627.01|13589.01|13629.97|13591.97|13629.97|13591.97|13624.92|13586.92|10
1614126840000|2021-02-24 00:34:00|13630.86|13592.86|13637.42|13599.42|13637.8|13599.8|13630.86|13592.86|10
1614126850000|2021-02-24 00:34:10|13637.34|13599.34|13643.63|13605.63|13643.63|13605.63|13637.34|13599.34|10
1614126860000|2021-02-24 00:34:20|13643.6|13605.6|13648.1|13610.1|13648.1|13610.1|13643.39|13605.39|10
1614126870000|2021-02-24 00:34:30|13648.54|13610.54|13652.27|13614.27|13655.43|13617.43|13648.54|13610.54|10
1614126880000|2021-02-24 00:34:40|13652.79|13614.79|13657.3|13619.3|13657.3|13619.3|13650.13|13612.13|10
1614126890000|2021-02-24 00:34:50|13658.17|13620.17|13656.4|13618.4|13660.56|13622.56|13656.37|13618.37|10
1614126900000|2021-02-24 00:35:00|13654.5|13616.5|13651.85|13613.85|13654.5|13616.5|13650.25|13612.25|10
1614126910000|2021-02-24 00:35:10|13652.5|13614.5|13654.17|13616.17|13654.17|13616.17|13650.01|13612.01|10
1614126920000|2021-02-24 00:35:20|13654.53|13616.53|13647.9|13609.9|13655.96|13617.96|13647.9|13609.9|10
1614126930000|2021-02-24 00:35:30|13644.16|13606.16|13627.46|13589.46|13644.16|13606.16|13627.46|13589.46|10
1614126940000|2021-02-24 00:35:40|13629.1|13591.1|13636.82|13598.82|13636.82|13598.82|13625.95|13587.95|10
1614126950000|2021-02-24 00:35:50|13636.31|13598.31|13634.8|13596.8|13638.04|13600.04|13634.8|13596.8|10
1614126960000|2021-02-24 00:36:00|13634.91|13596.91|13639.31|13601.31|13639.31|13601.31|13634.63|13596.63|10
1614126970000|2021-02-24 00:36:10|13640.47|13602.47|13663.22|13625.22|13663.62|13625.62|13640.47|13602.47|10
1614126980000|2021-02-24 00:36:20|13667.01|13629.01|13683.13|13645.13|13683.78|13645.78|13667.01|13629.01|10
1614126990000|2021-02-24 00:36:30|13683.31|13645.31|13677.22|13639.22|13683.79|13645.79|13677.02|13639.02|10
1614127000000|2021-02-24 00:36:40|13676.3|13638.3|13678.34|13640.34|13679.68|13641.68|13675.77|13637.77|10
1614127010000|2021-02-24 00:36:50|13677.33|13639.33|13676.99|13638.99|13678.41|13640.41|13676.99|13638.99|9
1614127020000|2021-02-24 00:37:00|13676.92|13638.92|13677.73|13639.73|13677.73|13639.73|13675.32|13637.32|9
1614127030000|2021-02-24 00:37:10|13677.27|13639.27|13676.21|13638.21|13679.41|13641.41|13676.21|13638.21|10
1614127040000|2021-02-24 00:37:20|13673.7|13635.7|13672.53|13634.53|13675.58|13637.58|13672.53|13634.53|10
1614127050000|2021-02-24 00:37:30|13672.31|13634.31|13669.53|13631.53|13672.31|13634.31|13668.35|13630.35|10
1614127060000|2021-02-24 00:37:40|13670.09|13632.09|13675.19|13637.19|13675.19|13637.19|13669.93|13631.93|10
1614127070000|2021-02-24 00:37:50|13676.49|13638.49|13683.08|13645.08|13683.08|13645.08|13676.49|13638.49|10
1614127080000|2021-02-24 00:38:00|13684.44|13646.44|13693.66|13655.66|13693.66|13655.66|13684.44|13646.44|10
1614127090000|2021-02-24 00:38:10|13693.11|13655.11|13689.4|13651.4|13694.27|13656.27|13689.4|13651.4|10
1614127100000|2021-02-24 00:38:20|13688.62|13650.62|13687.12|13649.12|13689.28|13651.28|13685.85|13647.85|10
1614127110000|2021-02-24 00:38:30|13686.88|13648.88|13697.88|13659.88|13697.88|13659.88|13686.88|13648.88|10
1614127120000|2021-02-24 00:38:40|13695.93|13657.93|13688.83|13650.83|13697.93|13659.93|13688.83|13650.83|10
1614127130000|2021-02-24 00:38:50|13686.89|13648.89|13669.94|13631.94|13686.89|13648.89|13669.94|13631.94|10
1614127140000|2021-02-24 00:39:00|13669.51|13631.51|13661.63|13623.63|13669.51|13631.51|13661.63|13623.63|10
1614127150000|2021-02-24 00:39:10|13660.96|13622.96|13655.59|13617.59|13660.96|13622.96|13655.21|13617.21|10
1614127160000|2021-02-24 00:39:20|13655.44|13617.44|13658.28|13620.28|13659.38|13621.38|13655.44|13617.44|10
1614127170000|2021-02-24 00:39:30|13659.37|13621.37|13656.82|13618.82|13659.55|13621.55|13655.62|13617.62|10
1614127180000|2021-02-24 00:39:40|13657.59|13619.59|13662.2|13624.2|13663.33|13625.33|13655.89|13617.89|10
1614127190000|2021-02-24 00:39:50|13662.6|13624.6|13671.37|13633.37|13671.68|13633.68|13662.6|13624.6|10
1614127200000|2021-02-24 00:40:00|13671.03|13633.03|13683.52|13645.52|13683.52|13645.52|13671.03|13633.03|10
1614127210000|2021-02-24 00:40:10|13682.44|13644.44|13698.65|13660.65|13698.65|13660.65|13682.44|13644.44|10
1614127220000|2021-02-24 00:40:20|13697.94|13659.94|13710.96|13672.96|13710.96|13672.96|13697.94|13659.94|10
1614127230000|2021-02-24 00:40:30|13711.53|13673.53|13712.06|13674.06|13712.06|13674.06|13710.35|13672.35|10
1614127240000|2021-02-24 00:40:40|13714.7|13676.7|13709.11|13671.11|13714.7|13676.7|13709.11|13671.11|10
1614127250000|2021-02-24 00:40:50|13709.63|13671.63|13709.51|13671.51|13711.33|13673.33|13709.51|13671.51|10
1614127260000|2021-02-24 00:41:00|13709.8|13671.8|13697.12|13659.12|13709.8|13671.8|13697.12|13659.12|10
1614127270000|2021-02-24 00:41:10|13692.52|13654.52|13687.33|13649.33|13694.42|13656.42|13687.33|13649.33|10
1614127280000|2021-02-24 00:41:20|13685.05|13647.05|13672.34|13634.34|13685.05|13647.05|13669.02|13631.02|10
1614127290000|2021-02-24 00:41:30|13672.42|13634.42|13664.37|13626.37|13673.66|13635.66|13664.37|13626.37|10
1614127300000|2021-02-24 00:41:40|13661.48|13623.48|13656.18|13618.18|13661.48|13623.48|13656.18|13618.18|10
1614127310000|2021-02-24 00:41:50|13657.26|13619.26|13651.28|13613.28|13657.26|13619.26|13651.24|13613.24|10
1614127320000|2021-02-24 00:42:00|13651.14|13613.14|13656.93|13618.93|13656.93|13618.93|13649.79|13611.79|10
1614127330000|2021-02-24 00:42:10|13659.77|13621.77|13678.05|13640.05|13678.05|13640.05|13659.77|13621.77|10
1614127340000|2021-02-24 00:42:20|13679.81|13641.81|13691.99|13653.99|13695.82|13657.82|13679.81|13641.81|10
1614127350000|2021-02-24 00:42:30|13693.59|13655.59|13704.08|13666.08|13704.08|13666.08|13693.59|13655.59|10
1614127360000|2021-02-24 00:42:40|13704.89|13666.89|13692.21|13654.21|13704.89|13666.89|13691.62|13653.62|10
1614127370000|2021-02-24 00:42:50|13690.35|13652.35|13691.54|13653.54|13691.54|13653.54|13688.33|13650.33|10
1614127380000|2021-02-24 00:43:00|13690.02|13652.02|13695.97|13657.97|13696.57|13658.57|13690.02|13652.02|10
1614127390000|2021-02-24 00:43:10|13696.58|13658.58|13688.6|13650.6|13696.58|13658.58|13687.99|13649.99|10
1614127400000|2021-02-24 00:43:20|13688.22|13650.22|13671.71|13633.71|13688.22|13650.22|13671.71|13633.71|10
1614127410000|2021-02-24 00:43:30|13665.48|13627.48|13657.05|13619.05|13665.48|13627.48|13657.05|13619.05|10
1614127420000|2021-02-24 00:43:40|13656.25|13618.25|13654.24|13616.24|13658.21|13620.21|13654.24|13616.24|10
1614127430000|2021-02-24 00:43:50|13652.35|13614.35|13647.7|13609.7|13652.35|13614.35|13647.7|13609.7|10
1614127440000|2021-02-24 00:44:00|13646.64|13608.64|13637.9|13599.9|13646.64|13608.64|13637.9|13599.9|10
1614127450000|2021-02-24 00:44:10|13636.42|13598.42|13642.18|13604.18|13642.18|13604.18|13634.39|13596.39|10
1614127460000|2021-02-24 00:44:20|13642.84|13604.84|13662|13624|13662|13624|13642.84|13604.84|10
1614127470000|2021-02-24 00:44:30|13663.48|13625.48|13673.71|13635.71|13673.71|13635.71|13663.48|13625.48|10
1614127480000|2021-02-24 00:44:40|13675.03|13637.03|13681.41|13643.41|13682.35|13644.35|13675.03|13637.03|10
1614127490000|2021-02-24 00:44:50|13680.47|13642.47|13676.94|13638.94|13681.97|13643.97|13676.94|13638.94|10
1614127500000|2021-02-24 00:45:00|13677.32|13639.32|13679.69|13641.69|13679.73|13641.73|13675.37|13637.37|10
1614127510000|2021-02-24 00:45:10|13682.01|13644.01|13703.85|13665.85|13703.85|13665.85|13682.01|13644.01|10
1614127520000|2021-02-24 00:45:20|13701.91|13663.91|13717.44|13679.44|13717.44|13679.44|13701.91|13663.91|10
1614127530000|2021-02-24 00:45:30|13715.49|13677.49|13707.66|13669.66|13715.99|13677.99|13707.66|13669.66|10
1614127540000|2021-02-24 00:45:40|13706.88|13668.88|13700.76|13662.76|13707.75|13669.75|13700.76|13662.76|10
1614127550000|2021-02-24 00:45:50|13700.26|13662.26|13703.56|13665.56|13703.56|13665.56|13698.85|13660.85|10
1614127560000|2021-02-24 00:46:00|13703.53|13665.53|13708.45|13670.45|13708.45|13670.45|13703.53|13665.53|10
1614127570000|2021-02-24 00:46:10|13708.58|13670.58|13707.35|13669.35|13712.25|13674.25|13706.11|13668.11|10
1614127580000|2021-02-24 00:46:20|13708.88|13670.88|13700.68|13662.68|13709.09|13671.09|13700.68|13662.68|10
1614127590000|2021-02-24 00:46:30|13703.12|13665.12|13696.83|13658.83|13703.12|13665.12|13696.83|13658.83|10
1614127600000|2021-02-24 00:46:40|13698.34|13660.34|13699.68|13661.68|13699.68|13661.68|13695.98|13657.98|10
1614127610000|2021-02-24 00:46:50|13699.29|13661.29|13714.05|13676.05|13714.05|13676.05|13698.26|13660.26|10
1614127620000|2021-02-24 00:47:00|13713.77|13675.77|13719.52|13681.52|13721.47|13683.47|13713.77|13675.77|10
1614127630000|2021-02-24 00:47:10|13719.63|13681.63|13721|13683|13723.51|13685.51|13719.63|13681.63|10
1614127640000|2021-02-24 00:47:20|13720.86|13682.86|13709.61|13671.61|13720.86|13682.86|13709.48|13671.48|10
1614127650000|2021-02-24 00:47:30|13709.5|13671.5|13704.93|13666.93|13709.5|13671.5|13704.52|13666.52|10
1614127660000|2021-02-24 00:47:40|13705.2|13667.2|13710.4|13672.4|13710.4|13672.4|13705.2|13667.2|10
1614127670000|2021-02-24 00:47:50|13710.47|13672.47|13717.15|13679.15|13717.84|13679.84|13710.47|13672.47|10
1614127680000|2021-02-24 00:48:00|13717.53|13679.53|13721.01|13683.01|13721.22|13683.22|13717.53|13679.53|9
1614127690000|2021-02-24 00:48:10|13722.04|13684.04|13721.89|13683.89|13723.8|13685.8|13721.86|13683.86|10
1614127700000|2021-02-24 00:48:20|13722.39|13684.39|13715.72|13677.72|13722.39|13684.39|13715.06|13677.06|10
1614127710000|2021-02-24 00:48:30|13714.75|13676.75|13715.42|13677.42|13715.42|13677.42|13712.35|13674.35|10
1614127720000|2021-02-24 00:48:40|13715.58|13677.58|13721.3|13683.3|13721.75|13683.75|13715.58|13677.58|10
1614127730000|2021-02-24 00:48:50|13722|13684|13725.06|13687.06|13725.06|13687.06|13720.68|13682.68|10
1614127740000|2021-02-24 00:49:00|13724.68|13686.68|13726.57|13688.57|13726.64|13688.64|13723.65|13685.65|10
1614127750000|2021-02-24 00:49:10|13727.25|13689.25|13718.17|13680.17|13727.85|13689.85|13718.17|13680.17|10
1614127760000|2021-02-24 00:49:20|13717.87|13679.87|13715.51|13677.51|13722.36|13684.36|13715.51|13677.51|10
1614127770000|2021-02-24 00:49:30|13715.33|13677.33|13710.99|13672.99|13715.33|13677.33|13710.99|13672.99|10
1614127780000|2021-02-24 00:49:40|13711.67|13673.67|13708.71|13670.71|13711.67|13673.67|13707.81|13669.81|10
1614127790000|2021-02-24 00:49:50|13708.76|13670.76|13713.62|13675.62|13713.62|13675.62|13708.76|13670.76|10
1614127800000|2021-02-24 00:50:00|13714.27|13676.27|13724.25|13686.25|13724.25|13686.25|13714.27|13676.27|10
1614127810000|2021-02-24 00:50:10|13725.33|13687.33|13739.6|13701.6|13739.6|13701.6|13725.33|13687.33|10
1614127820000|2021-02-24 00:50:20|13740.9|13702.9|13751.5|13713.5|13751.5|13713.5|13740.9|13702.9|9
1614127830000|2021-02-24 00:50:30|13754.2|13716.2|13762.84|13724.84|13762.84|13724.84|13754.2|13716.2|10
1614127840000|2021-02-24 00:50:40|13762.99|13724.99|13754.59|13716.59|13763.94|13725.94|13754.59|13716.59|10
1614127850000|2021-02-24 00:50:50|13753.04|13715.04|13744.82|13706.82|13753.04|13715.04|13743.44|13705.44|10
1614127860000|2021-02-24 00:51:00|13743.76|13705.76|13740.05|13702.05|13744.52|13706.52|13739.8|13701.8|10
1614127870000|2021-02-24 00:51:10|13740.18|13702.18|13736.06|13698.06|13740.75|13702.75|13735.52|13697.52|10
1614127880000|2021-02-24 00:51:20|13734.82|13696.82|13721.19|13683.19|13734.82|13696.82|13721.19|13683.19|10
1614127890000|2021-02-24 00:51:30|13720.59|13682.59|13714.64|13676.64|13720.59|13682.59|13712.62|13674.62|10
1614127900000|2021-02-24 00:51:40|13714.26|13676.26|13701.21|13663.21|13714.26|13676.26|13701.21|13663.21|10
1614127910000|2021-02-24 00:51:50|13700.38|13662.38|13695.25|13657.25|13700.42|13662.42|13695.25|13657.25|10
1614127920000|2021-02-24 00:52:00|13694.06|13656.06|13696.86|13658.86|13696.96|13658.96|13692.55|13654.55|10
1614127930000|2021-02-24 00:52:10|13696.44|13658.44|13698.05|13660.05|13699.02|13661.02|13695.54|13657.54|10
1614127940000|2021-02-24 00:52:20|13698.89|13660.89|13717.25|13679.25|13717.25|13679.25|13698.89|13660.89|10
1614127950000|2021-02-24 00:52:30|13717.85|13679.85|13728.34|13690.34|13728.99|13690.99|13717.85|13679.85|10
1614127960000|2021-02-24 00:52:40|13727.75|13689.75|13730.01|13692.01|13730.92|13692.92|13727.75|13689.75|10
1614127970000|2021-02-24 00:52:50|13729.49|13691.49|13733.2|13695.2|13733.24|13695.24|13729.49|13691.49|10
1614127980000|2021-02-24 00:53:00|13733.79|13695.79|13726.54|13688.54|13733.79|13695.79|13725.98|13687.98|10
1614127990000|2021-02-24 00:53:10|13726.87|13688.87|13731.99|13693.99|13733.93|13695.93|13726.87|13688.87|10
1614128000000|2021-02-24 00:53:20|13733.91|13695.91|13754.38|13716.38|13754.38|13716.38|13733.91|13695.91|10
1614128010000|2021-02-24 00:53:30|13754.1|13716.1|13768.28|13730.28|13768.28|13730.28|13754.1|13716.1|10
1614128020000|2021-02-24 00:53:40|13770.43|13732.43|13780.6|13742.6|13781.02|13743.02|13770.43|13732.43|10
1614128030000|2021-02-24 00:53:50|13780.96|13742.96|13787.23|13749.23|13787.23|13749.23|13780.44|13742.44|10
1614128040000|2021-02-24 00:54:00|13789.42|13751.42|13807.26|13769.26|13807.26|13769.26|13789.42|13751.42|10
1614128050000|2021-02-24 00:54:10|13807.33|13769.33|13824.58|13786.58|13824.58|13786.58|13807.33|13769.33|10
1614128060000|2021-02-24 00:54:20|13825.55|13787.55|13821.11|13783.11|13825.55|13787.55|13820.6|13782.6|10
1614128070000|2021-02-24 00:54:30|13824.85|13786.85|13832.97|13794.97|13832.97|13794.97|13824.03|13786.03|10
1614128080000|2021-02-24 00:54:40|13832.96|13794.96|13831.26|13793.26|13834.09|13796.09|13830.29|13792.29|10
1614128090000|2021-02-24 00:54:50|13831.84|13793.84|13836.28|13798.28|13836.28|13798.28|13830.85|13792.85|10
1614128100000|2021-02-24 00:55:00|13836.52|13798.52|13828.29|13790.29|13837.39|13799.39|13827.54|13789.54|10
1614128110000|2021-02-24 00:55:10|13829.25|13791.25|13839.71|13801.71|13839.71|13801.71|13829.25|13791.25|10
1614128120000|2021-02-24 00:55:20|13839.63|13801.63|13845.55|13807.55|13845.55|13807.55|13839.63|13801.63|10
1614128130000|2021-02-24 00:55:30|13850.27|13812.27|13860.66|13822.66|13860.66|13822.66|13850.27|13812.27|10
1614128140000|2021-02-24 00:55:40|13861.08|13823.08|13868.36|13830.36|13869.28|13831.28|13861.08|13823.08|10
1614128150000|2021-02-24 00:55:50|13867.93|13829.93|13869.3|13831.3|13869.3|13831.3|13865.31|13827.31|10
1614128160000|2021-02-24 00:56:00|13870.31|13832.31|13875.11|13837.11|13875.11|13837.11|13870.31|13832.31|10
1614128170000|2021-02-24 00:56:10|13874.57|13836.57|13876.57|13838.57|13878.82|13840.82|13873.85|13835.85|10
1614128180000|2021-02-24 00:56:20|13877.26|13839.26|13870.8|13832.8|13877.26|13839.26|13869.21|13831.21|10
1614128190000|2021-02-24 00:56:30|13869.58|13831.58|13866.12|13828.12|13869.58|13831.58|13865.81|13827.81|10
1614128200000|2021-02-24 00:56:40|13867.26|13829.26|13860.04|13822.04|13867.26|13829.26|13859.22|13821.22|10
1614128210000|2021-02-24 00:56:50|13859.11|13821.11|13861.2|13823.2|13862.8|13824.8|13858.24|13820.24|10
1614128220000|2021-02-24 00:57:00|13861.26|13823.26|13862.5|13824.5|13862.5|13824.5|13858.44|13820.44|10
1614128230000|2021-02-24 00:57:10|13863.54|13825.54|13864.9|13826.9|13864.9|13826.9|13862.54|13824.54|10
1614128240000|2021-02-24 00:57:20|13863.86|13825.86|13869.05|13831.05|13869.05|13831.05|13863.74|13825.74|10
1614128250000|2021-02-24 00:57:30|13868.99|13830.99|13869.73|13831.73|13872.64|13834.64|13867.72|13829.72|10
1614128260000|2021-02-24 00:57:40|13870.18|13832.18|13873.52|13835.52|13873.52|13835.52|13869.84|13831.84|10
1614128270000|2021-02-24 00:57:50|13873.24|13835.24|13873.4|13835.4|13874.45|13836.45|13871.66|13833.66|10
1614128280000|2021-02-24 00:58:00|13874.73|13836.73|13867.5|13829.5|13875.08|13837.08|13866.74|13828.74|10
1614128290000|2021-02-24 00:58:10|13867.32|13829.32|13868.46|13830.46|13868.57|13830.57|13867.14|13829.14|9
1614128300000|2021-02-24 00:58:20|13869.77|13831.77|13876.46|13838.46|13876.46|13838.46|13869.77|13831.77|10
1614128310000|2021-02-24 00:58:30|13876.64|13838.64|13887.68|13849.68|13887.68|13849.68|13876.64|13838.64|10
1614128320000|2021-02-24 00:58:40|13889.05|13851.05|13891.63|13853.63|13891.63|13853.63|13888.07|13850.07|10
1614128330000|2021-02-24 00:58:50|13892.9|13854.9|13901.7|13863.7|13901.7|13863.7|13892.9|13854.9|10
1614128340000|2021-02-24 00:59:00|13903.95|13865.95|13912.81|13874.81|13912.81|13874.81|13903.95|13865.95|10
1614128350000|2021-02-24 00:59:10|13913.25|13875.25|13920.32|13882.32|13920.48|13882.48|13912.34|13874.34|10
1614128360000|2021-02-24 00:59:20|13922.62|13884.62|13928.91|13890.91|13929.41|13891.41|13922.62|13884.62|10
1614128370000|2021-02-24 00:59:30|13928.39|13890.39|13920.59|13882.59|13928.88|13890.88|13920.19|13882.19|10
1614128380000|2021-02-24 00:59:40|13922.19|13884.19|13924.4|13886.4|13924.4|13886.4|13920.3|13882.3|10
1614128390000|2021-02-24 00:59:50|13926.21|13888.21|13930.99|13892.99|13930.99|13892.99|13925.81|13887.81|10
1614128400000|2021-02-24 01:00:00|13930.17|13892.17|13953.75|13915.75|13953.75|13915.75|13930.17|13892.17|10
1614128410000|2021-02-24 01:00:10|13952.76|13914.76|13952.62|13914.62|13952.83|13914.83|13949.67|13911.67|10
1614128420000|2021-02-24 01:00:20|13952.93|13914.93|13961.31|13923.31|13961.31|13923.31|13952.13|13914.13|10
1614128430000|2021-02-24 01:00:30|13961.19|13923.19|13973.21|13935.21|13973.21|13935.21|13961.19|13923.19|10
1614128440000|2021-02-24 01:00:40|13975.59|13937.59|13967.89|13929.89|13975.78|13937.78|13967.89|13929.89|10
1614128450000|2021-02-24 01:00:50|13966.85|13928.85|13955.4|13917.4|13966.85|13928.85|13955.4|13917.4|10
1614128460000|2021-02-24 01:01:00|13954.32|13916.32|13953.69|13915.69|13954.32|13916.32|13952.33|13914.33|10
1614128470000|2021-02-24 01:01:10|13955.46|13917.46|13949.43|13911.43|13955.53|13917.53|13949.43|13911.43|10
1614128480000|2021-02-24 01:01:20|13949.3|13911.3|13940.98|13902.98|13949.3|13911.3|13940.98|13902.98|10
1614128490000|2021-02-24 01:01:30|13938.62|13900.62|13949.4|13911.4|13949.4|13911.4|13938.62|13900.62|10
1614128500000|2021-02-24 01:01:40|13950.61|13912.61|13969.1|13931.1|13969.1|13931.1|13950.61|13912.61|10
1614128510000|2021-02-24 01:01:50|13971.25|13933.25|13971.2|13933.2|13972.33|13934.33|13970.38|13932.38|10
1614128520000|2021-02-24 01:02:00|13972.85|13934.85|13965.53|13927.53|13972.85|13934.85|13964.65|13926.65|10
1614128530000|2021-02-24 01:02:10|13966.01|13928.01|13964.59|13926.59|13966.39|13928.39|13963.82|13925.82|10
1614128540000|2021-02-24 01:02:20|13963.63|13925.63|13954.35|13916.35|13964.89|13926.89|13954.35|13916.35|10
1614128550000|2021-02-24 01:02:30|13954.21|13916.21|13943.03|13905.03|13954.21|13916.21|13943.03|13905.03|10
1614128560000|2021-02-24 01:02:40|13943.54|13905.54|13943.34|13905.34|13945.96|13907.96|13942.04|13904.04|9
1614128570000|2021-02-24 01:02:50|13942.71|13904.71|13938.84|13900.84|13943.03|13905.03|13938.21|13900.21|10
1614128580000|2021-02-24 01:03:00|13938.46|13900.46|13936.39|13898.39|13939.76|13901.76|13934.54|13896.54|10
1614128590000|2021-02-24 01:03:10|13936.07|13898.07|13942.78|13904.78|13943.26|13905.26|13934.93|13896.93|10
1614128600000|2021-02-24 01:03:20|13938.58|13900.58|13936.72|13898.72|13942.82|13904.82|13936.72|13898.72|10
1614128610000|2021-02-24 01:03:30|13937.66|13899.66|13928.76|13890.76|13938.9|13900.9|13928.76|13890.76|10
1614128620000|2021-02-24 01:03:40|13928.12|13890.12|13918.53|13880.53|13928.12|13890.12|13918.53|13880.53|10
1614128630000|2021-02-24 01:03:50|13918.76|13880.76|13912.63|13874.63|13918.76|13880.76|13912.63|13874.63|10
1614128640000|2021-02-24 01:04:00|13910.77|13872.77|13898.79|13860.79|13910.77|13872.77|13898.79|13860.79|10
1614128650000|2021-02-24 01:04:10|13896.29|13858.29|13898.16|13860.16|13898.16|13860.16|13892.69|13854.69|10
1614128660000|2021-02-24 01:04:20|13901.93|13863.93|13904.38|13866.38|13905.11|13867.11|13901.93|13863.93|10
1614128670000|2021-02-24 01:04:30|13905.6|13867.6|13904.85|13866.85|13905.79|13867.79|13903.47|13865.47|10
1614128680000|2021-02-24 01:04:40|13903.72|13865.72|13903.17|13865.17|13904.89|13866.89|13902.57|13864.57|10
1614128690000|2021-02-24 01:04:50|13903.31|13865.31|13908.89|13870.89|13909.19|13871.19|13903.31|13865.31|10
1614128700000|2021-02-24 01:05:00|13909.6|13871.6|13917.75|13879.75|13917.75|13879.75|13909.6|13871.6|10
1614128710000|2021-02-24 01:05:10|13918.07|13880.07|13922.05|13884.05|13922.05|13884.05|13917.34|13879.34|10
1614128720000|2021-02-24 01:05:20|13921.52|13883.52|13931.81|13893.81|13931.95|13893.95|13921.52|13883.52|10
1614128730000|2021-02-24 01:05:30|13933.63|13895.63|13952.39|13914.39|13953.39|13915.39|13933.63|13895.63|10
1614128740000|2021-02-24 01:05:40|13955.15|13917.15|13952.07|13914.07|13955.87|13917.87|13950.29|13912.29|10
1614128750000|2021-02-24 01:05:50|13954.58|13916.58|13965.26|13927.26|13965.26|13927.26|13954.58|13916.58|10
1614128760000|2021-02-24 01:06:00|13966.52|13928.52|13964.79|13926.79|13967.36|13929.36|13963.12|13925.12|10
1614128770000|2021-02-24 01:06:10|13964.39|13926.39|13962.01|13924.01|13964.49|13926.49|13961.38|13923.38|10
1614128780000|2021-02-24 01:06:20|13962.33|13924.33|13974.72|13936.72|13974.96|13936.96|13962.24|13924.24|10
1614128790000|2021-02-24 01:06:30|13974.99|13936.99|13969.6|13931.6|13974.99|13936.99|13968.17|13930.17|10
1614128800000|2021-02-24 01:06:40|13969.98|13931.98|13964.32|13926.32|13971.56|13933.56|13964.32|13926.32|10
1614128810000|2021-02-24 01:06:50|13964.48|13926.48|13958.42|13920.42|13964.48|13926.48|13955.39|13917.39|10
1614128820000|2021-02-24 01:07:00|13958.38|13920.38|13955.99|13917.99|13960.31|13922.31|13955.09|13917.09|10
1614128830000|2021-02-24 01:07:10|13956.5|13918.5|13955.36|13917.36|13958.89|13920.89|13955.36|13917.36|10
1614128840000|2021-02-24 01:07:20|13954.64|13916.64|13951.52|13913.52|13954.64|13916.64|13950.91|13912.91|10
1614128850000|2021-02-24 01:07:30|13951.86|13913.86|13953.75|13915.75|13954.81|13916.81|13951.86|13913.86|10
1614128860000|2021-02-24 01:07:40|13954.78|13916.78|13953.74|13915.74|13954.78|13916.78|13952.31|13914.31|10
1614128870000|2021-02-24 01:07:50|13953.5|13915.5|13953.68|13915.68|13954.27|13916.27|13951.81|13913.81|10
1614128880000|2021-02-24 01:08:00|13952.18|13914.18|13949.69|13911.69|13952.87|13914.87|13947.56|13909.56|10
1614128890000|2021-02-24 01:08:10|13950.09|13912.09|13946.47|13908.47|13950.09|13912.09|13946.47|13908.47|10
1614128900000|2021-02-24 01:08:20|13946.06|13908.06|13944.72|13906.72|13946.28|13908.28|13944.72|13906.72|10
1614128910000|2021-02-24 01:08:30|13943.64|13905.64|13945.08|13907.08|13946.6|13908.6|13942.24|13904.24|10
1614128920000|2021-02-24 01:08:40|13945.56|13907.56|13952.07|13914.07|13952.07|13914.07|13943.04|13905.04|10
1614128930000|2021-02-24 01:08:50|13953.17|13915.17|13955.25|13917.25|13955.35|13917.35|13953.17|13915.17|10
1614128940000|2021-02-24 01:09:00|13957.12|13919.12|13967.6|13929.6|13967.6|13929.6|13957.12|13919.12|10
1614128950000|2021-02-24 01:09:10|13968.05|13930.05|13990.22|13952.22|13990.22|13952.22|13968.05|13930.05|10
1614128960000|2021-02-24 01:09:20|13992.22|13954.22|14013.03|13975.03|14013.03|13975.03|13992.22|13954.22|10
1614128970000|2021-02-24 01:09:30|14013.22|13975.22|14013.24|13975.24|14014.6|13976.6|14012.42|13974.42|10
1614128980000|2021-02-24 01:09:40|14014.01|13976.01|14011.17|13973.17|14014.18|13976.18|14009.97|13971.97|10
1614128990000|2021-02-24 01:09:50|14009.52|13971.52|14006.18|13968.18|14009.52|13971.52|14005.32|13967.32|10
1614129000000|2021-02-24 01:10:00|14006.29|13968.29|13997.52|13959.52|14006.52|13968.52|13997.52|13959.52|10
1614129010000|2021-02-24 01:10:10|13998.36|13960.36|13996.33|13958.33|13998.36|13960.36|13995.39|13957.39|10
1614129020000|2021-02-24 01:10:20|13996.21|13958.21|13990.05|13952.05|13996.21|13958.21|13990.05|13952.05|10
1614129030000|2021-02-24 01:10:30|13989.8|13951.8|14001.24|13963.24|14001.24|13963.24|13987.16|13949.16|10
1614129040000|2021-02-24 01:10:40|14003.16|13965.16|14011.36|13973.36|14011.36|13973.36|14001.87|13963.87|10
1614129050000|2021-02-24 01:10:50|14012.59|13974.59|14016.21|13978.21|14016.59|13978.59|14012.59|13974.59|10
1614129060000|2021-02-24 01:11:00|14017.05|13979.05|14018.08|13980.08|14018.3|13980.3|14016.79|13978.79|10
1614129070000|2021-02-24 01:11:10|14017.27|13979.27|14023.65|13985.65|14023.65|13985.65|14016.02|13978.02|10
1614129080000|2021-02-24 01:11:20|14023.78|13985.78|14023.89|13985.89|14025.41|13987.41|14023.34|13985.34|10
1614129090000|2021-02-24 01:11:30|14022.91|13984.91|14016.57|13978.57|14022.91|13984.91|14016.57|13978.57|9
1614129100000|2021-02-24 01:11:40|14016.39|13978.39|14010.39|13972.39|14016.73|13978.73|14010.39|13972.39|10
1614129110000|2021-02-24 01:11:50|14009.54|13971.54|13999.96|13961.96|14009.54|13971.54|13999.96|13961.96|10
1614129120000|2021-02-24 01:12:00|13999.76|13961.76|13997.58|13959.58|13999.76|13961.76|13997.1|13959.1|10
1614129130000|2021-02-24 01:12:10|13998.88|13960.88|14007.2|13969.2|14007.2|13969.2|13998.88|13960.88|10
1614129140000|2021-02-24 01:12:20|14005.93|13967.93|13995.67|13957.67|14005.93|13967.93|13995.67|13957.67|10
1614129150000|2021-02-24 01:12:30|13995.59|13957.59|13997.06|13959.06|13997.06|13959.06|13993.84|13955.84|10
1614129160000|2021-02-24 01:12:40|13998.87|13960.87|13998.01|13960.01|13999.68|13961.68|13996.57|13958.57|10
1614129170000|2021-02-24 01:12:50|13996.53|13958.53|13993.86|13955.86|13996.77|13958.77|13993.86|13955.86|10
1614129180000|2021-02-24 01:13:00|13992.55|13954.55|13994.27|13956.27|13994.46|13956.46|13992.55|13954.55|10
1614129190000|2021-02-24 01:13:10|13994.43|13956.43|13984.68|13946.68|13994.43|13956.43|13984.68|13946.68|10
1614129200000|2021-02-24 01:13:20|13981.61|13943.61|13972.87|13934.87|13981.83|13943.83|13972.87|13934.87|10
1614129210000|2021-02-24 01:13:30|13972.14|13934.14|13970.19|13932.19|13972.46|13934.46|13970.19|13932.19|10
1614129220000|2021-02-24 01:13:40|13969.56|13931.56|13963.99|13925.99|13969.69|13931.69|13963.99|13925.99|10
1614129230000|2021-02-24 01:13:50|13961.37|13923.37|13953.29|13915.29|13961.37|13923.37|13953.29|13915.29|10
1614129240000|2021-02-24 01:14:00|13953|13915|13958.23|13920.23|13958.23|13920.23|13950.75|13912.75|10
1614129250000|2021-02-24 01:14:10|13958.57|13920.57|13964.52|13926.52|13964.52|13926.52|13958.57|13920.57|10
1614129260000|2021-02-24 01:14:20|13965.41|13927.41|13972.71|13934.71|13972.71|13934.71|13965.41|13927.41|10
1614129270000|2021-02-24 01:14:30|13973.3|13935.3|13972.33|13934.33|13975.83|13937.83|13972.33|13934.33|10
1614129280000|2021-02-24 01:14:40|13972.1|13934.1|13974.28|13936.28|13975.35|13937.35|13972.1|13934.1|10
1614129290000|2021-02-24 01:14:50|13974.37|13936.37|13974.22|13936.22|13974.37|13936.37|13973.25|13935.25|9
1614129300000|2021-02-24 01:15:00|13974.17|13936.17|13974.5|13936.5|13974.5|13936.5|13972.51|13934.51|10
1614129310000|2021-02-24 01:15:10|13974.46|13936.46|13983.85|13945.85|13983.85|13945.85|13974.46|13936.46|10
1614129320000|2021-02-24 01:15:20|13986.6|13948.6|14004.88|13966.88|14004.88|13966.88|13986.07|13948.07|10
1614129330000|2021-02-24 01:15:30|14003.39|13965.39|14010.25|13972.25|14011.33|13973.33|14003.39|13965.39|10
1614129340000|2021-02-24 01:15:40|14012.29|13974.29|14014.97|13976.97|14014.97|13976.97|14011.26|13973.26|10
1614129350000|2021-02-24 01:15:50|14015.78|13977.78|14012.12|13974.12|14015.78|13977.78|14011.45|13973.45|10
1614129360000|2021-02-24 01:16:00|14011.77|13973.77|14014.19|13976.19|14014.6|13976.6|14010.59|13972.59|10
1614129370000|2021-02-24 01:16:10|14015.74|13977.74|14015.6|13977.6|14019.62|13981.62|14015.11|13977.11|10
1614129380000|2021-02-24 01:16:20|14011.89|13973.89|14012.54|13974.54|14012.54|13974.54|14009.75|13971.75|10
1614129390000|2021-02-24 01:16:30|14012.16|13974.16|14017.78|13979.78|14017.78|13979.78|14011.81|13973.81|10
1614129400000|2021-02-24 01:16:40|14017.8|13979.8|14015.25|13977.25|14017.8|13979.8|14015.25|13977.25|10
1614129410000|2021-02-24 01:16:50|14015.92|13977.92|14015.05|13977.05|14015.92|13977.92|14013.68|13975.68|10
1614129420000|2021-02-24 01:17:00|14015.75|13977.75|14015.45|13977.45|14017.26|13979.26|14014.14|13976.14|10
1614129430000|2021-02-24 01:17:10|14015.56|13977.56|14015.71|13977.71|14015.96|13977.96|14014.35|13976.35|10
1614129440000|2021-02-24 01:17:20|14015.52|13977.52|14012.62|13974.62|14015.52|13977.52|14011.68|13973.68|9
1614129450000|2021-02-24 01:17:30|14011.86|13973.86|14005.57|13967.57|14011.86|13973.86|14005.57|13967.57|10
1614129460000|2021-02-24 01:17:40|14003.98|13965.98|13996.84|13958.84|14003.98|13965.98|13996.84|13958.84|10
1614129470000|2021-02-24 01:17:50|13995.28|13957.28|13995.81|13957.81|13995.81|13957.81|13994.03|13956.03|10
1614129480000|2021-02-24 01:18:00|13997.15|13959.15|13998.94|13960.94|13998.94|13960.94|13995.09|13957.09|10
1614129490000|2021-02-24 01:18:10|14000.98|13962.98|14009.53|13971.53|14009.53|13971.53|14000.88|13962.88|10
1614129500000|2021-02-24 01:18:20|14010.05|13972.05|14015.92|13977.92|14015.92|13977.92|14010.05|13972.05|10
1614129510000|2021-02-24 01:18:30|14018.65|13980.65|14027.65|13989.65|14027.65|13989.65|14018.65|13980.65|10
1614129520000|2021-02-24 01:18:40|14028.45|13990.45|14035.37|13997.37|14035.37|13997.37|14028.16|13990.16|10
1614129530000|2021-02-24 01:18:50|14036.13|13998.13|14045.48|14007.48|14045.94|14007.94|14036.13|13998.13|9
1614129540000|2021-02-24 01:19:00|14045.8|14007.8|14045.75|14007.75|14046.12|14008.12|14044.39|14006.39|10
1614129550000|2021-02-24 01:19:10|14046.68|14008.68|14054.41|14016.41|14054.41|14016.41|14046.32|14008.32|10
1614129560000|2021-02-24 01:19:20|14052.69|14014.69|14057.97|14019.97|14057.97|14019.97|14052.69|14014.69|10
1614129570000|2021-02-24 01:19:30|14059.48|14021.48|14070.58|14032.58|14071.79|14033.79|14059.48|14021.48|10
1614129580000|2021-02-24 01:19:40|14072.21|14034.21|14073.43|14035.43|14074.59|14036.59|14069.28|14031.28|10
1614129590000|2021-02-24 01:19:50|14071.76|14033.76|14066.85|14028.85|14071.76|14033.76|14062.44|14024.44|10
1614129600000|2021-02-24 01:20:00|14065.25|14027.25|14062.47|14024.47|14065.25|14027.25|14059.47|14021.47|10
1614129610000|2021-02-24 01:20:10|14061.66|14023.66|14073.06|14035.06|14075.63|14037.63|14061.66|14023.66|10
1614129620000|2021-02-24 01:20:20|14073.42|14035.42|14075.99|14037.99|14076.35|14038.35|14073.42|14035.42|10
1614129630000|2021-02-24 01:20:30|14075.9|14037.9|14064.46|14026.46|14078.2|14040.2|14064.46|14026.46|10
1614129640000|2021-02-24 01:20:40|14063.21|14025.21|14059.4|14021.4|14063.21|14025.21|14058.78|14020.78|10
1614129650000|2021-02-24 01:20:50|14059.59|14021.59|14051.08|14013.08|14060.35|14022.35|14051.08|14013.08|10
1614129660000|2021-02-24 01:21:00|14051.75|14013.75|14048.65|14010.65|14051.75|14013.75|14047.8|14009.8|10
1614129670000|2021-02-24 01:21:10|14048.46|14010.46|14049.27|14011.27|14049.33|14011.33|14046.97|14008.97|10
1614129680000|2021-02-24 01:21:20|14050.18|14012.18|14049.53|14011.53|14050.32|14012.32|14046.57|14008.57|10
1614129690000|2021-02-24 01:21:30|14049.36|14011.36|14044.33|14006.33|14050.18|14012.18|14044.33|14006.33|10
1614129700000|2021-02-24 01:21:40|14042.78|14004.78|14031.5|13993.5|14042.78|14004.78|14031.5|13993.5|10
1614129710000|2021-02-24 01:21:50|14033.3|13995.3|14036.09|13998.09|14036.73|13998.73|14032.97|13994.97|10
1614129720000|2021-02-24 01:22:00|14035.43|13997.43|14036.74|13998.74|14036.74|13998.74|14033.66|13995.66|10
1614129730000|2021-02-24 01:22:10|14040.44|14002.44|14054.39|14016.39|14054.39|14016.39|14039.31|14001.31|10
1614129740000|2021-02-24 01:22:20|14056.76|14018.76|14074.1|14036.1|14074.1|14036.1|14056.76|14018.76|10
1614129750000|2021-02-24 01:22:30|14072.11|14034.11|14072.08|14034.08|14072.97|14034.97|14071.91|14033.91|10
1614129760000|2021-02-24 01:22:40|14072.41|14034.41|14072|14034|14078.3|14040.3|14072|14034|10
1614129770000|2021-02-24 01:22:50|14071.6|14033.6|14079.11|14041.11|14079.11|14041.11|14071.6|14033.6|10
1614129780000|2021-02-24 01:23:00|14080.13|14042.13|14085.24|14047.24|14085.24|14047.24|14080.13|14042.13|10
1614129790000|2021-02-24 01:23:10|14083.92|14045.92|14087.6|14049.6|14087.6|14049.6|14083.92|14045.92|10
1614129800000|2021-02-24 01:23:20|14089.12|14051.12|14095.95|14057.95|14095.95|14057.95|14089.12|14051.12|10
1614129810000|2021-02-24 01:23:30|14097.62|14059.62|14092.58|14054.58|14097.62|14059.62|14092.26|14054.26|10
1614129820000|2021-02-24 01:23:40|14092.66|14054.66|14093.39|14055.39|14094.32|14056.32|14091.23|14053.23|10
1614129830000|2021-02-24 01:23:50|14093.28|14055.28|14099.08|14061.08|14100.14|14062.14|14093.28|14055.28|10
1614129840000|2021-02-24 01:24:00|14100.05|14062.05|14102.98|14064.98|14103|14065|14100.05|14062.05|10
1614129850000|2021-02-24 01:24:10|14102.86|14064.86|14104.08|14066.08|14105.02|14067.02|14102.64|14064.64|10
1614129860000|2021-02-24 01:24:20|14103.58|14065.58|14108.17|14070.17|14108.2|14070.2|14103.16|14065.16|10
1614129870000|2021-02-24 01:24:30|14108.06|14070.06|14113.23|14075.23|14113.23|14075.23|14108.06|14070.06|10
1614129880000|2021-02-24 01:24:40|14113.62|14075.62|14124.36|14086.36|14124.36|14086.36|14113.62|14075.62|10
1614129890000|2021-02-24 01:24:50|14123.79|14085.79|14130.68|14092.68|14130.68|14092.68|14123.22|14085.22|10
1614129900000|2021-02-24 01:25:00|14132.06|14094.06|14135.4|14097.4|14136.16|14098.16|14131.76|14093.76|10
1614129910000|2021-02-24 01:25:10|14134.95|14096.95|14139.02|14101.02|14139.02|14101.02|14134.23|14096.23|10
1614129920000|2021-02-24 01:25:20|14140.13|14102.13|14143.52|14105.52|14143.52|14105.52|14136.43|14098.43|10
1614129930000|2021-02-24 01:25:30|14140.75|14102.75|14146.6|14108.6|14146.6|14108.6|14140.48|14102.48|10
1614129940000|2021-02-24 01:25:40|14146.73|14108.73|14155.8|14117.8|14155.8|14117.8|14146.19|14108.19|10
1614129950000|2021-02-24 01:25:50|14155.05|14117.05|14163.66|14125.66|14163.66|14125.66|14155.05|14117.05|10
1614129960000|2021-02-24 01:26:00|14164.35|14126.35|14169.82|14131.82|14169.82|14131.82|14164.35|14126.35|10
1614129970000|2021-02-24 01:26:10|14170.33|14132.33|14174.18|14136.18|14174.42|14136.42|14170.33|14132.33|10
1614129980000|2021-02-24 01:26:20|14175.42|14137.42|14184.86|14146.86|14185.4|14147.4|14175.42|14137.42|10
1614129990000|2021-02-24 01:26:30|14186.07|14148.07|14195.61|14157.61|14195.61|14157.61|14186.07|14148.07|10
1614130000000|2021-02-24 01:26:40|14195.84|14157.84|14196.91|14158.91|14198.15|14160.15|14195.84|14157.84|10
1614130010000|2021-02-24 01:26:50|14195.33|14157.33|14200.26|14162.26|14202.05|14164.05|14195.33|14157.33|10
1614130020000|2021-02-24 01:27:00|14201.16|14163.16|14207.22|14169.22|14207.22|14169.22|14201.16|14163.16|10
1614130030000|2021-02-24 01:27:10|14206.26|14168.26|14205.56|14167.56|14207.23|14169.23|14205.56|14167.56|10
1614130040000|2021-02-24 01:27:20|14205.96|14167.96|14192.2|14154.2|14206.63|14168.63|14192.2|14154.2|10
1614130050000|2021-02-24 01:27:30|14193.18|14155.18|14196.51|14158.51|14197.71|14159.71|14192.22|14154.22|10
1614130060000|2021-02-24 01:27:40|14197.3|14159.3|14194.97|14156.97|14197.3|14159.3|14194.97|14156.97|10
1614130070000|2021-02-24 01:27:50|14195.48|14157.48|14194.3|14156.3|14196.92|14158.92|14194.3|14156.3|10
1614130080000|2021-02-24 01:28:00|14194.28|14156.28|14183.38|14145.38|14194.28|14156.28|14183.38|14145.38|10
1614130090000|2021-02-24 01:28:10|14181.39|14143.39|14163.39|14125.39|14181.39|14143.39|14163.39|14125.39|10
1614130100000|2021-02-24 01:28:20|14163.3|14125.3|14159.19|14121.19|14163.3|14125.3|14159.19|14121.19|10
1614130110000|2021-02-24 01:28:30|14158.9|14120.9|14156.93|14118.93|14160.37|14122.37|14156.93|14118.93|10
1614130120000|2021-02-24 01:28:40|14157.08|14119.08|14169.05|14131.05|14169.05|14131.05|14157.08|14119.08|10
1614130130000|2021-02-24 01:28:50|14169.5|14131.5|14171.28|14133.28|14171.28|14133.28|14168.35|14130.35|10
1614130140000|2021-02-24 01:29:00|14172.98|14134.98|14202.54|14164.54|14202.54|14164.54|14172.98|14134.98|10
1614130150000|2021-02-24 01:29:10|14204.86|14166.86|14217.65|14179.65|14217.65|14179.65|14204.86|14166.86|10
1614130160000|2021-02-24 01:29:20|14216.49|14178.49|14210.7|14172.7|14217.59|14179.59|14210.7|14172.7|10
1614130170000|2021-02-24 01:29:30|14208.61|14170.61|14208.84|14170.84|14210.8|14172.8|14205.59|14167.59|10
1614130180000|2021-02-24 01:29:40|14207.92|14169.92|14206.56|14168.56|14210.03|14172.03|14206.32|14168.32|10
1614130190000|2021-02-24 01:29:50|14205.9|14167.9|14191.54|14153.54|14205.9|14167.9|14191.54|14153.54|10
1614130200000|2021-02-24 01:30:00|14190.87|14152.87|14195.29|14157.29|14195.29|14157.29|14190.87|14152.87|10
1614130210000|2021-02-24 01:30:10|14195.83|14157.83|14193|14155|14197.68|14159.68|14191.95|14153.95|10
1614130220000|2021-02-24 01:30:20|14190.94|14152.94|14185.58|14147.58|14193.32|14155.32|14185.58|14147.58|10
1614130230000|2021-02-24 01:30:30|14183.62|14145.62|14181.77|14143.77|14185.47|14147.47|14181.77|14143.77|10
1614130240000|2021-02-24 01:30:40|14180.49|14142.49|14167.27|14129.27|14180.49|14142.49|14167.27|14129.27|10
1614130250000|2021-02-24 01:30:50|14165.42|14127.42|14166|14128|14167.42|14129.42|14164.82|14126.82|10
1614130260000|2021-02-24 01:31:00|14164.5|14126.5|14156.91|14118.91|14164.5|14126.5|14156.73|14118.73|10
1614130270000|2021-02-24 01:31:10|14159.21|14121.21|14145.72|14107.72|14159.21|14121.21|14145.72|14107.72|10
1614130280000|2021-02-24 01:31:20|14145.25|14107.25|14120.02|14082.02|14145.25|14107.25|14120.02|14082.02|10
1614130290000|2021-02-24 01:31:30|14118.78|14080.78|14109.32|14071.32|14118.78|14080.78|14109.32|14071.32|10
1614130300000|2021-02-24 01:31:40|14107.74|14069.74|14123.52|14085.52|14123.52|14085.52|14107.74|14069.74|10
1614130310000|2021-02-24 01:31:50|14123.57|14085.57|14133.05|14095.05|14133.05|14095.05|14123.57|14085.57|10
1614130320000|2021-02-24 01:32:00|14134.22|14096.22|14144.64|14106.64|14144.64|14106.64|14133.82|14095.82|10
1614130330000|2021-02-24 01:32:10|14147.07|14109.07|14162.94|14124.94|14162.94|14124.94|14147.07|14109.07|10
1614130340000|2021-02-24 01:32:20|14164.49|14126.49|14180.24|14142.24|14180.24|14142.24|14164.49|14126.49|10
1614130350000|2021-02-24 01:32:30|14179.09|14141.09|14173.61|14135.61|14181.18|14143.18|14173.25|14135.25|10
1614130360000|2021-02-24 01:32:40|14173.84|14135.84|14165.24|14127.24|14174.04|14136.04|14164.9|14126.9|10
1614130370000|2021-02-24 01:32:50|14164.76|14126.76|14150.9|14112.9|14164.76|14126.76|14150.52|14112.52|10
1614130380000|2021-02-24 01:33:00|14150.37|14112.37|14142.19|14104.19|14150.37|14112.37|14142.18|14104.18|10
1614130390000|2021-02-24 01:33:10|14143.59|14105.59|14132.66|14094.66|14143.59|14105.59|14132.66|14094.66|10
1614130400000|2021-02-24 01:33:20|14132.84|14094.84|14115.76|14077.76|14132.84|14094.84|14115.76|14077.76|10
1614130410000|2021-02-24 01:33:30|14114.34|14076.34|14103.1|14065.1|14114.34|14076.34|14103.1|14065.1|10
1614130420000|2021-02-24 01:33:40|14103.51|14065.51|14096.73|14058.73|14103.58|14065.58|14096.73|14058.73|10
1614130430000|2021-02-24 01:33:50|14095.79|14057.79|14090.36|14052.36|14095.79|14057.79|14088.58|14050.58|10
1614130440000|2021-02-24 01:34:00|14089.38|14051.38|14093|14055|14093|14055|14085.01|14047.01|10
1614130450000|2021-02-24 01:34:10|14094.21|14056.21|14100.72|14062.72|14100.72|14062.72|14090.74|14052.74|10
1614130460000|2021-02-24 01:34:20|14105.53|14067.53|14104.88|14066.88|14112.53|14074.53|14104.88|14066.88|10
1614130470000|2021-02-24 01:34:30|14108.55|14070.55|14108.56|14070.56|14109.18|14071.18|14106.53|14068.53|10
1614130480000|2021-02-24 01:34:40|14107|14069|14107.26|14069.26|14108.35|14070.35|14107|14069|10
1614130490000|2021-02-24 01:34:50|14105.74|14067.74|14104.49|14066.49|14105.83|14067.83|14102.79|14064.79|10
1614130500000|2021-02-24 01:35:00|14105.13|14067.13|14106.4|14068.4|14107.84|14069.84|14105.13|14067.13|10
1614130510000|2021-02-24 01:35:10|14108.13|14070.13|14106.65|14068.65|14109.13|14071.13|14106.65|14068.65|10
1614130520000|2021-02-24 01:35:20|14106.69|14068.69|14096.17|14058.17|14106.69|14068.69|14095.75|14057.75|10
1614130530000|2021-02-24 01:35:30|14095.94|14057.94|14096.33|14058.33|14099.17|14061.17|14095.94|14057.94|10
1614130540000|2021-02-24 01:35:40|14098.83|14060.83|14102.99|14064.99|14104.58|14066.58|14097.84|14059.84|10
1614130550000|2021-02-24 01:35:50|14104.55|14066.55|14105.99|14067.99|14105.99|14067.99|14103.74|14065.74|10
1614130560000|2021-02-24 01:36:00|14106.96|14068.96|14118.14|14080.14|14118.14|14080.14|14106.28|14068.28|10
1614130570000|2021-02-24 01:36:10|14118.65|14080.65|14128.84|14090.84|14129.01|14091.01|14117.55|14079.55|10
1614130580000|2021-02-24 01:36:20|14128.94|14090.94|14126.3|14088.3|14128.94|14090.94|14124.88|14086.88|10
1614130590000|2021-02-24 01:36:30|14127.61|14089.61|14147.24|14109.24|14147.24|14109.24|14127.61|14089.61|10
1614130600000|2021-02-24 01:36:40|14149.24|14111.24|14158.52|14120.52|14158.52|14120.52|14149.24|14111.24|10
1614130610000|2021-02-24 01:36:50|14160.55|14122.55|14182.21|14144.21|14182.21|14144.21|14160.55|14122.55|10
1614130620000|2021-02-24 01:37:00|14184.27|14146.27|14192.32|14154.32|14192.32|14154.32|14184.27|14146.27|10
1614130630000|2021-02-24 01:37:10|14192.75|14154.75|14183.15|14145.15|14192.75|14154.75|14183.15|14145.15|9
1614130640000|2021-02-24 01:37:20|14181.32|14143.32|14176.85|14138.85|14182.06|14144.06|14176.85|14138.85|9
1614130650000|2021-02-24 01:37:30|14173.14|14135.14|14169.73|14131.73|14174.73|14136.73|14169.73|14131.73|10
1614130660000|2021-02-24 01:37:40|14170.88|14132.88|14160.76|14122.76|14170.88|14132.88|14159.97|14121.97|10
1614130670000|2021-02-24 01:37:50|14159.94|14121.94|14150.91|14112.91|14159.94|14121.94|14149.28|14111.28|10
1614130680000|2021-02-24 01:38:00|14151.06|14113.06|14174.93|14136.93|14174.93|14136.93|14151.06|14113.06|10
1614130690000|2021-02-24 01:38:10|14176.35|14138.35|14180.99|14142.99|14181.75|14143.75|14176.35|14138.35|10
1614130700000|2021-02-24 01:38:20|14182.29|14144.29|14183.03|14145.03|14185.42|14147.42|14177.69|14139.69|10
1614130710000|2021-02-24 01:38:30|14181.69|14143.69|14171.19|14133.19|14182.21|14144.21|14171.19|14133.19|10
1614130720000|2021-02-24 01:38:40|14172.59|14134.59|14162.09|14124.09|14172.59|14134.59|14162.09|14124.09|10
1614130730000|2021-02-24 01:38:50|14161.63|14123.63|14149.75|14111.75|14161.63|14123.63|14149.75|14111.75|10
1614130740000|2021-02-24 01:39:00|14149.01|14111.01|14150.08|14112.08|14150.08|14112.08|14148.03|14110.03|10
1614130750000|2021-02-24 01:39:10|14151.58|14113.58|14160.39|14122.39|14160.39|14122.39|14151.36|14113.36|10
1614130760000|2021-02-24 01:39:20|14161.18|14123.18|14183.66|14145.66|14183.66|14145.66|14161.18|14123.18|10
1614130770000|2021-02-24 01:39:30|14186|14148|14190.92|14152.92|14190.92|14152.92|14186|14148|9
1614130780000|2021-02-24 01:39:40|14190.15|14152.15|14186.6|14148.6|14190.15|14152.15|14186.6|14148.6|10
1614130790000|2021-02-24 01:39:50|14186.24|14148.24|14189.62|14151.62|14190.62|14152.62|14186.24|14148.24|10
1614130800000|2021-02-24 01:40:00|14188.6|14150.6|14187.44|14149.44|14188.6|14150.6|14186.72|14148.72|9
1614130810000|2021-02-24 01:40:10|14187.38|14149.38|14200.58|14162.58|14200.58|14162.58|14187.38|14149.38|10
1614130820000|2021-02-24 01:40:20|14201.81|14163.81|14204.14|14166.14|14204.14|14166.14|14200.56|14162.56|10
1614130830000|2021-02-24 01:40:30|14206.12|14168.12|14214.53|14176.53|14214.53|14176.53|14206.12|14168.12|10
1614130840000|2021-02-24 01:40:40|14215.29|14177.29|14221.1|14183.1|14221.1|14183.1|14215.29|14177.29|10
1614130850000|2021-02-24 01:40:50|14222.16|14184.16|14227.73|14189.73|14227.73|14189.73|14222.16|14184.16|10
1614130860000|2021-02-24 01:41:00|14227.38|14189.38|14239.8|14201.8|14239.8|14201.8|14227.38|14189.38|10
1614130870000|2021-02-24 01:41:10|14239.11|14201.11|14242.13|14204.13|14242.13|14204.13|14239.07|14201.07|9
1614130880000|2021-02-24 01:41:20|14241.85|14203.85|14247.87|14209.87|14248.63|14210.63|14241.85|14203.85|10
1614130890000|2021-02-24 01:41:30|14247.02|14209.02|14240.68|14202.68|14247.74|14209.74|14240.14|14202.14|10
1614130900000|2021-02-24 01:41:40|14240.47|14202.47|14244.68|14206.68|14244.68|14206.68|14240.24|14202.24|10
1614130910000|2021-02-24 01:41:50|14245.27|14207.27|14250.84|14212.84|14250.84|14212.84|14245.27|14207.27|10
1614130920000|2021-02-24 01:42:00|14250.85|14212.85|14254.85|14216.85|14256.83|14218.83|14250.85|14212.85|10
1614130930000|2021-02-24 01:42:10|14255.57|14217.57|14255.6|14217.6|14256.77|14218.77|14254.65|14216.65|10
1614130940000|2021-02-24 01:42:20|14252.7|14214.7|14255.88|14217.88|14255.88|14217.88|14251.98|14213.98|10
1614130950000|2021-02-24 01:42:30|14256.55|14218.55|14256.24|14218.24|14256.83|14218.83|14253.9|14215.9|10
1614130960000|2021-02-24 01:42:40|14255.98|14217.98|14256.41|14218.41|14257.13|14219.13|14254.92|14216.92|10
1614130970000|2021-02-24 01:42:50|14256.58|14218.58|14257.52|14219.52|14258.13|14220.13|14255.98|14217.98|10
1614130980000|2021-02-24 01:43:00|14256.93|14218.93|14264.42|14226.42|14264.42|14226.42|14256.93|14218.93|10
1614130990000|2021-02-24 01:43:10|14267.42|14229.42|14278.06|14240.06|14278.06|14240.06|14267.42|14229.42|10
1614131000000|2021-02-24 01:43:20|14280.39|14242.39|14277.91|14239.91|14280.95|14242.95|14277.9|14239.9|10
1614131010000|2021-02-24 01:43:30|14277.88|14239.88|14291.46|14253.46|14291.46|14253.46|14276.22|14238.22|10
1614131020000|2021-02-24 01:43:40|14292.27|14254.27|14310.07|14272.07|14310.07|14272.07|14292.27|14254.27|10
1614131030000|2021-02-24 01:43:50|14313.35|14275.35|14317.76|14279.76|14320.3|14282.3|14313.35|14275.35|10
1614131040000|2021-02-24 01:44:00|14316.79|14278.79|14319.67|14281.67|14319.67|14281.67|14314.42|14276.42|10
1614131050000|2021-02-24 01:44:10|14319.24|14281.24|14327.67|14289.67|14327.67|14289.67|14319.24|14281.24|10
1614131060000|2021-02-24 01:44:20|14328.67|14290.67|14324.63|14286.63|14338.37|14300.37|14324.63|14286.63|10
1614131070000|2021-02-24 01:44:30|14320.94|14282.94|14302.58|14264.58|14320.94|14282.94|14302.58|14264.58|10
1614131080000|2021-02-24 01:44:40|14297.36|14259.36|14299.57|14261.57|14299.57|14261.57|14292.28|14254.28|10
1614131090000|2021-02-24 01:44:50|14302.36|14264.36|14303.68|14265.68|14303.68|14265.68|14298.93|14260.93|10
1614131100000|2021-02-24 01:45:00|14305.88|14267.88|14301.86|14263.86|14306.75|14268.75|14301.86|14263.86|10
1614131110000|2021-02-24 01:45:10|14301.79|14263.79|14303.57|14265.57|14303.57|14265.57|14299.76|14261.76|10
1614131120000|2021-02-24 01:45:20|14303.73|14265.73|14315.82|14277.82|14315.82|14277.82|14303.73|14265.73|10
1614131130000|2021-02-24 01:45:30|14318.02|14280.02|14341.18|14303.18|14341.18|14303.18|14318.02|14280.02|10
1614131140000|2021-02-24 01:45:40|14347.04|14309.04|14356|14318|14356|14318|14347.04|14309.04|10
1614131150000|2021-02-24 01:45:50|14355.46|14317.46|14356.83|14318.83|14358.27|14320.27|14354.58|14316.58|10
1614131160000|2021-02-24 01:46:00|14357.83|14319.83|14363.02|14325.02|14363.41|14325.41|14357.83|14319.83|10
1614131170000|2021-02-24 01:46:10|14362.64|14324.64|14360.82|14322.82|14362.69|14324.69|14359.2|14321.2|10
1614131180000|2021-02-24 01:46:20|14361.67|14323.67|14371.08|14333.08|14371.65|14333.65|14361.67|14323.67|10
1614131190000|2021-02-24 01:46:30|14371.55|14333.55|14360.52|14322.52|14373.04|14335.04|14360.52|14322.52|10
1614131200000|2021-02-24 01:46:40|14359.07|14321.07|14343.06|14305.06|14359.07|14321.07|14343.06|14305.06|10
1614131210000|2021-02-24 01:46:50|14340.17|14302.17|14333.23|14295.23|14340.17|14302.17|14333.12|14295.12|10
1614131220000|2021-02-24 01:47:00|14335.22|14297.22|14333.39|14295.39|14336.02|14298.02|14331.6|14293.6|10
1614131230000|2021-02-24 01:47:10|14336.14|14298.14|14330.71|14292.71|14336.67|14298.67|14330.71|14292.71|10
1614131240000|2021-02-24 01:47:20|14329.51|14291.51|14319.25|14281.25|14329.51|14291.51|14319.25|14281.25|10
1614131250000|2021-02-24 01:47:30|14317.3|14279.3|14307.1|14269.1|14317.3|14279.3|14306.97|14268.97|10
1614131260000|2021-02-24 01:47:40|14306.03|14268.03|14303.08|14265.08|14306.27|14268.27|14302.58|14264.58|10
1614131270000|2021-02-24 01:47:50|14300.76|14262.76|14308.98|14270.98|14308.98|14270.98|14300.06|14262.06|10
1614131280000|2021-02-24 01:48:00|14309.35|14271.35|14327.23|14289.23|14327.23|14289.23|14309.35|14271.35|10
1614131290000|2021-02-24 01:48:10|14329.26|14291.26|14337.96|14299.96|14337.96|14299.96|14329.26|14291.26|10
1614131300000|2021-02-24 01:48:20|14337.64|14299.64|14340.16|14302.16|14340.26|14302.26|14337.44|14299.44|10
1614131310000|2021-02-24 01:48:30|14339.79|14301.79|14338.49|14300.49|14339.79|14301.79|14336.46|14298.46|9
1614131320000|2021-02-24 01:48:40|14339.04|14301.04|14339.41|14301.41|14340.13|14302.13|14338.89|14300.89|10
1614131330000|2021-02-24 01:48:50|14337.66|14299.66|14328.92|14290.92|14337.66|14299.66|14328.92|14290.92|10
1614131340000|2021-02-24 01:49:00|14327.71|14289.71|14323.52|14285.52|14327.88|14289.88|14323.52|14285.52|10
1614131350000|2021-02-24 01:49:10|14322.81|14284.81|14323.6|14285.6|14324.64|14286.64|14322.58|14284.58|10
1614131360000|2021-02-24 01:49:20|14324.22|14286.22|14320.9|14282.9|14325.65|14287.65|14320.9|14282.9|10
1614131370000|2021-02-24 01:49:30|14320.56|14282.56|14325.89|14287.89|14326.07|14288.07|14320.56|14282.56|10
1614131380000|2021-02-24 01:49:40|14326.26|14288.26|14318.5|14280.5|14326.26|14288.26|14318.39|14280.39|10
1614131390000|2021-02-24 01:49:50|14318.33|14280.33|14319.99|14281.99|14319.99|14281.99|14315.25|14277.25|10
1614131400000|2021-02-24 01:50:00|14320.73|14282.73|14318.87|14280.87|14321.56|14283.56|14318.87|14280.87|10
1614131410000|2021-02-24 01:50:10|14318.85|14280.85|14310.07|14272.07|14319.4|14281.4|14310.07|14272.07|10
1614131420000|2021-02-24 01:50:20|14305.59|14267.59|14295.23|14257.23|14305.59|14267.59|14295.23|14257.23|10
1614131430000|2021-02-24 01:50:30|14294.02|14256.02|14289.91|14251.91|14294.02|14256.02|14286.25|14248.25|10
1614131440000|2021-02-24 01:50:40|14291.87|14253.87|14296.88|14258.88|14296.88|14258.88|14291.15|14253.15|10
1614131450000|2021-02-24 01:50:50|14299.27|14261.27|14299.22|14261.22|14301.48|14263.48|14297.95|14259.95|10
1614131460000|2021-02-24 01:51:00|14298.74|14260.74|14285.45|14247.45|14298.74|14260.74|14285.36|14247.36|10
1614131470000|2021-02-24 01:51:10|14285.42|14247.42|14284.44|14246.44|14290.13|14252.13|14284.44|14246.44|10
1614131480000|2021-02-24 01:51:20|14282.31|14244.31|14290.32|14252.32|14290.32|14252.32|14282.31|14244.31|10
1614131490000|2021-02-24 01:51:30|14289.62|14251.62|14298.34|14260.34|14298.85|14260.85|14289.62|14251.62|9
1614131500000|2021-02-24 01:51:40|14298.81|14260.81|14294.21|14256.21|14298.81|14260.81|14294.02|14256.02|10
1614131510000|2021-02-24 01:51:50|14291.96|14253.96|14285.06|14247.06|14292.59|14254.59|14285.06|14247.06|10
1614131520000|2021-02-24 01:52:00|14284.79|14246.79|14283.12|14245.12|14284.79|14246.79|14281.19|14243.19|10
1614131530000|2021-02-24 01:52:10|14281.41|14243.41|14282.95|14244.95|14283.01|14245.01|14280.63|14242.63|9
1614131540000|2021-02-24 01:52:20|14282.8|14244.8|14273.7|14235.7|14283.8|14245.8|14273.7|14235.7|10
1614131550000|2021-02-24 01:52:30|14273.13|14235.13|14259.12|14221.12|14273.13|14235.13|14259.12|14221.12|10
1614131560000|2021-02-24 01:52:40|14258.45|14220.45|14249.92|14211.92|14258.45|14220.45|14249.92|14211.92|10
1614131570000|2021-02-24 01:52:50|14249.73|14211.73|14244.84|14206.84|14249.73|14211.73|14244.35|14206.35|10
1614131580000|2021-02-24 01:53:00|14244.67|14206.67|14244.91|14206.91|14245.12|14207.12|14243.32|14205.32|10
1614131590000|2021-02-24 01:53:10|14245.15|14207.15|14249.82|14211.82|14249.82|14211.82|14245.01|14207.01|10
1614131600000|2021-02-24 01:53:20|14253.06|14215.06|14264.43|14226.43|14264.43|14226.43|14252.69|14214.69|10
1614131610000|2021-02-24 01:53:30|14265.36|14227.36|14301.95|14263.95|14301.95|14263.95|14265.36|14227.36|10
1614131620000|2021-02-24 01:53:40|14301.23|14263.23|14312.99|14274.99|14312.99|14274.99|14301.23|14263.23|10
1614131630000|2021-02-24 01:53:50|14314.7|14276.7|14312.51|14274.51|14315.61|14277.61|14312.51|14274.51|10
1614131640000|2021-02-24 01:54:00|14310.92|14272.92|14306.61|14268.61|14310.92|14272.92|14302.65|14264.65|10
1614131650000|2021-02-24 01:54:10|14308.74|14270.74|14309.45|14271.45|14309.45|14271.45|14305.5|14267.5|10
1614131660000|2021-02-24 01:54:20|14308.86|14270.86|14307.75|14269.75|14310.36|14272.36|14306.15|14268.15|10
1614131670000|2021-02-24 01:54:30|14306.61|14268.61|14305.79|14267.79|14307.85|14269.85|14305.31|14267.31|10
1614131680000|2021-02-24 01:54:40|14304.42|14266.42|14305.14|14267.14|14306.45|14268.45|14303.37|14265.37|10
1614131690000|2021-02-24 01:54:50|14304.96|14266.96|14303.85|14265.85|14305.66|14267.66|14301.58|14263.58|10
1614131700000|2021-02-24 01:55:00|14305.36|14267.36|14300.22|14262.22|14305.85|14267.85|14300.22|14262.22|10
1614131710000|2021-02-24 01:55:10|14300.52|14262.52|14285.8|14247.8|14300.52|14262.52|14285.8|14247.8|10
1614131720000|2021-02-24 01:55:20|14283.74|14245.74|14287.45|14249.45|14287.45|14249.45|14278.89|14240.89|10
1614131730000|2021-02-24 01:55:30|14286.3|14248.3|14283.44|14245.44|14288.68|14250.68|14283.44|14245.44|10
1614131740000|2021-02-24 01:55:40|14283.06|14245.06|14284.29|14246.29|14284.29|14246.29|14279.44|14241.44|10
1614131750000|2021-02-24 01:55:50|14280.79|14242.79|14291.62|14253.62|14291.62|14253.62|14280.79|14242.79|10
1614131760000|2021-02-24 01:56:00|14292.92|14254.92|14308.91|14270.91|14308.91|14270.91|14291.3|14253.3|10
1614131770000|2021-02-24 01:56:10|14311.61|14273.61|14332.99|14294.99|14332.99|14294.99|14311.61|14273.61|10
1614131780000|2021-02-24 01:56:20|14332.78|14294.78|14348.35|14310.35|14348.35|14310.35|14332.78|14294.78|10
1614131790000|2021-02-24 01:56:30|14348.46|14310.46|14360.88|14322.88|14360.88|14322.88|14348.46|14310.46|10
1614131800000|2021-02-24 01:56:40|14362|14324|14362.6|14324.6|14364.44|14326.44|14361.75|14323.75|10
1614131810000|2021-02-24 01:56:50|14363.48|14325.48|14377.18|14339.18|14377.18|14339.18|14363.48|14325.48|10
1614131820000|2021-02-24 01:57:00|14378.68|14340.68|14377.72|14339.72|14380|14342|14377.72|14339.72|10
1614131830000|2021-02-24 01:57:10|14375.92|14337.92|14372.38|14334.38|14376.07|14338.07|14371.6|14333.6|10
1614131840000|2021-02-24 01:57:20|14368|14330|14370|14332|14370.02|14332.02|14367.62|14329.62|10
1614131850000|2021-02-24 01:57:30|14370.06|14332.06|14377.83|14339.83|14377.83|14339.83|14370.06|14332.06|10
1614131860000|2021-02-24 01:57:40|14378.4|14340.4|14385.07|14347.07|14385.07|14347.07|14378.4|14340.4|10
1614131870000|2021-02-24 01:57:50|14384.91|14346.91|14383.58|14345.58|14385.78|14347.78|14383.58|14345.58|10
1614131880000|2021-02-24 01:58:00|14382.89|14344.89|14370.9|14332.9|14383.11|14345.11|14370.59|14332.59|10
1614131890000|2021-02-24 01:58:10|14369.82|14331.82|14364.99|14326.99|14369.82|14331.82|14363.89|14325.89|10
1614131900000|2021-02-24 01:58:20|14364.58|14326.58|14372.19|14334.19|14372.19|14334.19|14364.58|14326.58|10
1614131910000|2021-02-24 01:58:30|14371.63|14333.63|14381.79|14343.79|14381.79|14343.79|14371.63|14333.63|10
1614131920000|2021-02-24 01:58:40|14381.63|14343.63|14389.87|14351.87|14389.87|14351.87|14381.6|14343.6|10
1614131930000|2021-02-24 01:58:50|14390.51|14352.51|14405.03|14367.03|14405.03|14367.03|14390.51|14352.51|10
1614131940000|2021-02-24 01:59:00|14406.49|14368.49|14415.29|14377.29|14416.22|14378.22|14406.08|14368.08|10
1614131950000|2021-02-24 01:59:10|14413.6|14375.6|14411.16|14373.16|14413.61|14375.61|14408.27|14370.27|10
1614131960000|2021-02-24 01:59:20|14408.74|14370.74|14424.47|14386.47|14424.47|14386.47|14408.74|14370.74|10
1614131970000|2021-02-24 01:59:30|14427.63|14389.63|14449.96|14411.96|14449.96|14411.96|14427.63|14389.63|10
1614131980000|2021-02-24 01:59:40|14452.92|14414.92|14455.39|14417.39|14455.39|14417.39|14451.46|14413.46|10
1614131990000|2021-02-24 01:59:50|14457.3|14419.3|14458.76|14420.76|14459.51|14421.51|14456.19|14418.19|10
1614132000000|2021-02-24 02:00:00|14459.57|14421.57|14467.11|14429.11|14467.66|14429.66|14459.57|14421.57|10
1614132010000|2021-02-24 02:00:10|14466.89|14428.89|14448.93|14410.93|14466.89|14428.89|14448.93|14410.93|10
1614132020000|2021-02-24 02:00:20|14444.49|14406.49|14433.41|14395.41|14444.49|14406.49|14433.33|14395.33|10
1614132030000|2021-02-24 02:00:30|14436.05|14398.05|14429.69|14391.69|14439.39|14401.39|14428.45|14390.45|10
1614132040000|2021-02-24 02:00:40|14430.24|14392.24|14431.51|14393.51|14435.3|14397.3|14430.05|14392.05|9
1614132050000|2021-02-24 02:00:50|14426.67|14388.67|14416.66|14378.66|14426.67|14388.67|14416.66|14378.66|10
1614132060000|2021-02-24 02:01:00|14415.97|14377.97|14405.92|14367.92|14416.16|14378.16|14405.92|14367.92|10
1614132070000|2021-02-24 02:01:10|14404.19|14366.19|14392.92|14354.92|14404.19|14366.19|14392.1|14354.1|10
1614132080000|2021-02-24 02:01:20|14388.46|14350.46|14379.46|14341.46|14388.46|14350.46|14379.46|14341.46|10
1614132090000|2021-02-24 02:01:30|14376.32|14338.32|14366.77|14328.77|14376.32|14338.32|14366|14328|10
1614132100000|2021-02-24 02:01:40|14365.89|14327.89|14367.75|14329.75|14367.75|14329.75|14361.5|14323.5|10
1614132110000|2021-02-24 02:01:50|14367.78|14329.78|14371.38|14333.38|14371.38|14333.38|14367.18|14329.18|10
1614132120000|2021-02-24 02:02:00|14374.68|14336.68|14391.33|14353.33|14391.77|14353.77|14374.68|14336.68|10
1614132130000|2021-02-24 02:02:10|14393.28|14355.28|14403.31|14365.31|14404.39|14366.39|14393.28|14355.28|10
1614132140000|2021-02-24 02:02:20|14402.67|14364.67|14416.57|14378.57|14416.57|14378.57|14402.67|14364.67|10
1614132150000|2021-02-24 02:02:30|14415.59|14377.59|14436.06|14398.06|14436.06|14398.06|14415.59|14377.59|10
1614132160000|2021-02-24 02:02:40|14437.71|14399.71|14444.29|14406.29|14444.29|14406.29|14437.71|14399.71|10
1614132170000|2021-02-24 02:02:50|14444.28|14406.28|14450.6|14412.6|14450.6|14412.6|14444.28|14406.28|10
1614132180000|2021-02-24 02:03:00|14453.55|14415.55|14460.73|14422.73|14462.34|14424.34|14453.55|14415.55|10
1614132190000|2021-02-24 02:03:10|14461.49|14423.49|14466.47|14428.47|14466.47|14428.47|14460.38|14422.38|10
1614132200000|2021-02-24 02:03:20|14471.38|14433.38|14485.31|14447.31|14485.31|14447.31|14471.38|14433.38|10
1614132210000|2021-02-24 02:03:30|14488.41|14450.41|14511.59|14473.59|14511.59|14473.59|14488.41|14450.41|10
1614132220000|2021-02-24 02:03:40|14510.24|14472.24|14518.11|14480.11|14518.19|14480.19|14510.24|14472.24|10
1614132230000|2021-02-24 02:03:50|14521.52|14483.52|14513.89|14475.89|14521.52|14483.52|14513.89|14475.89|10
1614132240000|2021-02-24 02:04:00|14515.72|14477.72|14521.29|14483.29|14521.29|14483.29|14515.72|14477.72|10
1614132250000|2021-02-24 02:04:10|14522.48|14484.48|14529.37|14491.37|14531.74|14493.74|14522.48|14484.48|10
1614132260000|2021-02-24 02:04:20|14530.21|14492.21|14532.16|14494.16|14534.82|14496.82|14530.21|14492.21|10
1614132270000|2021-02-24 02:04:30|14532.11|14494.11|14536.07|14498.07|14536.63|14498.63|14532.11|14494.11|10
1614132280000|2021-02-24 02:04:40|14538.47|14500.47|14550.87|14512.87|14550.87|14512.87|14538.47|14500.47|10
1614132290000|2021-02-24 02:04:50|14551.49|14513.49|14558.89|14520.89|14559.58|14521.58|14551.49|14513.49|10
1614132300000|2021-02-24 02:05:00|14557.21|14519.21|14556.51|14518.51|14557.98|14519.98|14555.72|14517.72|10
1614132310000|2021-02-24 02:05:10|14558.41|14520.41|14556.47|14518.47|14558.41|14520.41|14554.19|14516.19|10
1614132320000|2021-02-24 02:05:20|14555.85|14517.85|14553.67|14515.67|14556.16|14518.16|14553.21|14515.21|10
1614132330000|2021-02-24 02:05:30|14549.84|14511.84|14535.16|14497.16|14549.84|14511.84|14535.16|14497.16|10
1614132340000|2021-02-24 02:05:40|14540.34|14502.34|14540.85|14502.85|14544.47|14506.47|14539.01|14501.01|10
1614132350000|2021-02-24 02:05:50|14539.57|14501.57|14531.2|14493.2|14539.57|14501.57|14530.26|14492.26|10
1614132360000|2021-02-24 02:06:00|14530.39|14492.39|14530.44|14492.44|14532.34|14494.34|14528.36|14490.36|10
1614132370000|2021-02-24 02:06:10|14532.51|14494.51|14533.29|14495.29|14534.82|14496.82|14530.08|14492.08|10
1614132380000|2021-02-24 02:06:20|14531.63|14493.63|14521.74|14483.74|14531.63|14493.63|14521.74|14483.74|10
1614132390000|2021-02-24 02:06:30|14520.3|14482.3|14503.66|14465.66|14520.3|14482.3|14502.88|14464.88|10
1614132400000|2021-02-24 02:06:40|14502.73|14464.73|14503.9|14465.9|14505.52|14467.52|14502.73|14464.73|9
1614132410000|2021-02-24 02:06:50|14503.7|14465.7|14502.32|14464.32|14504.05|14466.05|14501.36|14463.36|10
1614132420000|2021-02-24 02:07:00|14506.19|14468.19|14515.21|14477.21|14515.21|14477.21|14506.19|14468.19|10
1614132430000|2021-02-24 02:07:10|14514.83|14476.83|14526.17|14488.17|14526.17|14488.17|14514.83|14476.83|10
1614132440000|2021-02-24 02:07:20|14528.74|14490.74|14539.48|14501.48|14539.48|14501.48|14528.74|14490.74|10
1614132450000|2021-02-24 02:07:30|14543.65|14505.65|14552.4|14514.4|14552.96|14514.96|14543.65|14505.65|10
1614132460000|2021-02-24 02:07:40|14553.77|14515.77|14538.75|14500.75|14553.77|14515.77|14538.75|14500.75|10
1614132470000|2021-02-24 02:07:50|14532.44|14494.44|14523.79|14485.79|14532.44|14494.44|14522.82|14484.82|10
1614132480000|2021-02-24 02:08:00|14522.52|14484.52|14524.52|14486.52|14524.52|14486.52|14518.84|14480.84|10
1614132490000|2021-02-24 02:08:10|14524.47|14486.47|14516.37|14478.37|14525.06|14487.06|14516.37|14478.37|10
1614132500000|2021-02-24 02:08:20|14513.39|14475.39|14508.62|14470.62|14513.96|14475.96|14507.19|14469.19|10
1614132510000|2021-02-24 02:08:30|14507.75|14469.75|14508.7|14470.7|14511.22|14473.22|14507.75|14469.75|10
1614132520000|2021-02-24 02:08:40|14510.7|14472.7|14521.54|14483.54|14522.27|14484.27|14510.7|14472.7|10
1614132530000|2021-02-24 02:08:50|14519.09|14481.09|14519.79|14481.79|14521.38|14483.38|14519.09|14481.09|10
1614132540000|2021-02-24 02:09:00|14519.26|14481.26|14512.41|14474.41|14519.38|14481.38|14512.08|14474.08|10
1614132550000|2021-02-24 02:09:10|14512.58|14474.58|14498.23|14460.23|14512.58|14474.58|14498.23|14460.23|10
1614132560000|2021-02-24 02:09:20|14496.35|14458.35|14483.55|14445.55|14496.35|14458.35|14483.55|14445.55|10
1614132570000|2021-02-24 02:09:30|14479.71|14441.71|14477.86|14439.86|14482.99|14444.99|14475.96|14437.96|10
1614132580000|2021-02-24 02:09:40|14477.73|14439.73|14478.55|14440.55|14480.59|14442.59|14477.6|14439.6|10
1614132590000|2021-02-24 02:09:50|14478.97|14440.97|14484.46|14446.46|14484.46|14446.46|14478.97|14440.97|10
1614132600000|2021-02-24 02:10:00|14484.82|14446.82|14485.3|14447.3|14486.12|14448.12|14482.23|14444.23|10
1614132610000|2021-02-24 02:10:10|14485.77|14447.77|14482.56|14444.56|14486.67|14448.67|14482.44|14444.44|10
1614132620000|2021-02-24 02:10:20|14479.28|14441.28|14477.62|14439.62|14479.28|14441.28|14477.62|14439.62|10
1614132630000|2021-02-24 02:10:30|14475.76|14437.76|14468.3|14430.3|14475.76|14437.76|14466.3|14428.3|10
1614132640000|2021-02-24 02:10:40|14468.95|14430.95|14459.93|14421.93|14468.95|14430.95|14459.93|14421.93|10
1614132650000|2021-02-24 02:10:50|14459.97|14421.97|14453.57|14415.57|14460.72|14422.72|14453.57|14415.57|10
1614132660000|2021-02-24 02:11:00|14452.62|14414.62|14447.82|14409.82|14452.62|14414.62|14446.15|14408.15|10
1614132670000|2021-02-24 02:11:10|14447.35|14409.35|14434.94|14396.94|14447.35|14409.35|14433.94|14395.94|10
1614132680000|2021-02-24 02:11:20|14428.49|14390.49|14409.89|14371.89|14428.49|14390.49|14407|14369|10
1614132690000|2021-02-24 02:11:30|14409.54|14371.54|14407.08|14369.08|14409.54|14371.54|14404.22|14366.22|10
1614132700000|2021-02-24 02:11:40|14404.35|14366.35|14398.49|14360.49|14404.59|14366.59|14398.49|14360.49|10
1614132710000|2021-02-24 02:11:50|14398.38|14360.38|14392.22|14354.22|14398.38|14360.38|14392.22|14354.22|10
1614132720000|2021-02-24 02:12:00|14392.14|14354.14|14398.8|14360.8|14398.8|14360.8|14390.72|14352.72|10
1614132730000|2021-02-24 02:12:10|14398.93|14360.93|14409.21|14371.21|14409.21|14371.21|14398.93|14360.93|10
1614132740000|2021-02-24 02:12:20|14413.03|14375.03|14434.48|14396.48|14434.48|14396.48|14413.03|14375.03|10
1614132750000|2021-02-24 02:12:30|14442.13|14404.13|14442.52|14404.52|14445.34|14407.34|14442.03|14404.03|10
1614132760000|2021-02-24 02:12:40|14438.85|14400.85|14429.78|14391.78|14438.85|14400.85|14429.78|14391.78|10
1614132770000|2021-02-24 02:12:50|14429.32|14391.32|14432.23|14394.23|14432.23|14394.23|14428.68|14390.68|10
1614132780000|2021-02-24 02:13:00|14432.21|14394.21|14443.71|14405.71|14443.71|14405.71|14432.21|14394.21|10
1614132790000|2021-02-24 02:13:10|14443.25|14405.25|14448.62|14410.62|14450.01|14412.01|14443.25|14405.25|10
1614132800000|2021-02-24 02:13:20|14448.13|14410.13|14452.16|14414.16|14452.16|14414.16|14447.83|14409.83|10
1614132810000|2021-02-24 02:13:30|14454.05|14416.05|14465.92|14427.92|14466.54|14428.54|14454.05|14416.05|10
1614132820000|2021-02-24 02:13:40|14466.47|14428.47|14460.45|14422.45|14466.79|14428.79|14460.45|14422.45|10
1614132830000|2021-02-24 02:13:50|14454.86|14416.86|14451.1|14413.1|14455.15|14417.15|14448.5|14410.5|10
1614132840000|2021-02-24 02:14:00|14452.43|14414.43|14449.08|14411.08|14452.43|14414.43|14448.6|14410.6|10
1614132850000|2021-02-24 02:14:10|14450.21|14412.21|14458.01|14420.01|14458.01|14420.01|14450.21|14412.21|10
1614132860000|2021-02-24 02:14:20|14461.3|14423.3|14476.52|14438.52|14477.65|14439.65|14461.3|14423.3|10
1614132870000|2021-02-24 02:14:30|14478.18|14440.18|14485.22|14447.22|14485.49|14447.49|14478.13|14440.13|10
1614132880000|2021-02-24 02:14:40|14487.46|14449.46|14491.13|14453.13|14491.13|14453.13|14487.46|14449.46|10
1614132890000|2021-02-24 02:14:50|14491.1|14453.1|14493.87|14455.87|14494.24|14456.24|14490.57|14452.57|10
1614132900000|2021-02-24 02:15:00|14496.86|14458.86|14503.93|14465.93|14503.93|14465.93|14496.62|14458.62|10
1614132910000|2021-02-24 02:15:10|14505.38|14467.38|14516.67|14478.67|14516.67|14478.67|14505.38|14467.38|10
1614132920000|2021-02-24 02:15:20|14514.83|14476.83|14509.36|14471.36|14514.83|14476.83|14509.36|14471.36|10
1614132930000|2021-02-24 02:15:30|14506.42|14468.42|14497.14|14459.14|14506.42|14468.42|14496.79|14458.79|10
1614132940000|2021-02-24 02:15:40|14495.21|14457.21|14486.23|14448.23|14495.21|14457.21|14486.23|14448.23|10
1614132950000|2021-02-24 02:15:50|14485.33|14447.33|14481.24|14443.24|14485.33|14447.33|14481.15|14443.15|10
1614132960000|2021-02-24 02:16:00|14480.7|14442.7|14464.96|14426.96|14480.7|14442.7|14464.96|14426.96|10
1614132970000|2021-02-24 02:16:10|14461.87|14423.87|14448.6|14410.6|14461.87|14423.87|14448.6|14410.6|10
1614132980000|2021-02-24 02:16:20|14447.53|14409.53|14439.84|14401.84|14447.53|14409.53|14439.84|14401.84|10
1614132990000|2021-02-24 02:16:30|14439.32|14401.32|14442.53|14404.53|14442.79|14404.79|14437.8|14399.8|10
1614133000000|2021-02-24 02:16:40|14443.5|14405.5|14454.99|14416.99|14455.03|14417.03|14443.5|14405.5|10
1614133010000|2021-02-24 02:16:50|14457.47|14419.47|14460.17|14422.17|14462.12|14424.12|14457.47|14419.47|10
1614133020000|2021-02-24 02:17:00|14461.06|14423.06|14449.22|14411.22|14461.06|14423.06|14449.22|14411.22|10
1614133030000|2021-02-24 02:17:10|14448.59|14410.59|14431.36|14393.36|14448.59|14410.59|14431.36|14393.36|10
1614133040000|2021-02-24 02:17:20|14430.37|14392.37|14422.45|14384.45|14430.62|14392.62|14422.11|14384.11|10
1614133050000|2021-02-24 02:17:30|14419.52|14381.52|14423.35|14385.35|14423.35|14385.35|14419.36|14381.36|10
1614133060000|2021-02-24 02:17:40|14425.52|14387.52|14430.61|14392.61|14431.55|14393.55|14425.52|14387.52|10
1614133070000|2021-02-24 02:17:50|14429.86|14391.86|14428.98|14390.98|14433.5|14395.5|14428.57|14390.57|10
1614133080000|2021-02-24 02:18:00|14429.99|14391.99|14420.44|14382.44|14430.25|14392.25|14420.44|14382.44|10
1614133090000|2021-02-24 02:18:10|14419.8|14381.8|14415.23|14377.23|14419.8|14381.8|14414.42|14376.42|10
1614133100000|2021-02-24 02:18:20|14414.49|14376.49|14410.79|14372.79|14415.38|14377.38|14410.79|14372.79|10
1614133110000|2021-02-24 02:18:30|14410.37|14372.37|14400.64|14362.64|14410.37|14372.37|14399.26|14361.26|10
1614133120000|2021-02-24 02:18:40|14398.78|14360.78|14390.17|14352.17|14398.78|14360.78|14390.17|14352.17|10
1614133130000|2021-02-24 02:18:50|14389.72|14351.72|14383.62|14345.62|14389.72|14351.72|14382.65|14344.65|10
1614133140000|2021-02-24 02:19:00|14383.6|14345.6|14381.26|14343.26|14387.39|14349.39|14381.26|14343.26|10
1614133150000|2021-02-24 02:19:10|14380.36|14342.36|14368.79|14330.79|14380.36|14342.36|14366.52|14328.52|10
1614133160000|2021-02-24 02:19:20|14368.82|14330.82|14374.46|14336.46|14374.46|14336.46|14368.82|14330.82|10
1614133170000|2021-02-24 02:19:30|14374.76|14336.76|14384.47|14346.47|14384.47|14346.47|14374.76|14336.76|10
1614133180000|2021-02-24 02:19:40|14386.04|14348.04|14389.18|14351.18|14389.18|14351.18|14385.1|14347.1|10
1614133190000|2021-02-24 02:19:50|14391.78|14353.78|14407.21|14369.21|14407.41|14369.41|14391.78|14353.78|10
1614133200000|2021-02-24 02:20:00|14412.72|14374.72|14431.42|14393.42|14431.52|14393.52|14412.72|14374.72|10
1614133210000|2021-02-24 02:20:10|14433.64|14395.64|14439.68|14401.68|14441.17|14403.17|14433.64|14395.64|10
1614133220000|2021-02-24 02:20:20|14441.21|14403.21|14439.85|14401.85|14442.82|14404.82|14439.85|14401.85|10
1614133230000|2021-02-24 02:20:30|14438.13|14400.13|14427.12|14389.12|14438.13|14400.13|14427.12|14389.12|10
1614133240000|2021-02-24 02:20:40|14426.7|14388.7|14424.62|14386.62|14427.27|14389.27|14424.62|14386.62|10
1614133250000|2021-02-24 02:20:50|14422.19|14384.19|14417.41|14379.41|14422.22|14384.22|14417.41|14379.41|10
1614133260000|2021-02-24 02:21:00|14416.96|14378.96|14412.28|14374.28|14416.96|14378.96|14412.28|14374.28|10
1614133270000|2021-02-24 02:21:10|14410.34|14372.34|14409.66|14371.66|14410.99|14372.99|14407.55|14369.55|10
1614133280000|2021-02-24 02:21:20|14409.02|14371.02|14406.07|14368.07|14409.02|14371.02|14404.97|14366.97|10
1614133290000|2021-02-24 02:21:30|14407.44|14369.44|14412.08|14374.08|14412.08|14374.08|14407.44|14369.44|10
1614133300000|2021-02-24 02:21:40|14413.13|14375.13|14413.18|14375.18|14414.02|14376.02|14411.62|14373.62|10
1614133310000|2021-02-24 02:21:50|14411.87|14373.87|14413.62|14375.62|14413.62|14375.62|14411.42|14373.42|10
1614133320000|2021-02-24 02:22:00|14412.5|14374.5|14416.83|14378.83|14416.83|14378.83|14412.5|14374.5|9
1614133330000|2021-02-24 02:22:10|14415.52|14377.52|14414.52|14376.52|14416.57|14378.57|14413.71|14375.71|10
1614133340000|2021-02-24 02:22:20|14414.02|14376.02|14411.02|14373.02|14414.02|14376.02|14411.02|14373.02|10
1614133350000|2021-02-24 02:22:30|14409.08|14371.08|14392.44|14354.44|14409.08|14371.08|14392.09|14354.09|10
1614133360000|2021-02-24 02:22:40|14391.88|14353.88|14397.44|14359.44|14397.44|14359.44|14391|14353|10
1614133370000|2021-02-24 02:22:50|14397.77|14359.77|14399.97|14361.97|14401.27|14363.27|14397.77|14359.77|10
1614133380000|2021-02-24 02:23:00|14398.52|14360.52|14394.58|14356.58|14398.52|14360.52|14392.85|14354.85|10
1614133390000|2021-02-24 02:23:10|14393.96|14355.96|14384.36|14346.36|14393.96|14355.96|14384.36|14346.36|10
1614133400000|2021-02-24 02:23:20|14382.92|14344.92|14368.26|14330.26|14383.36|14345.36|14368.26|14330.26|10
1614133410000|2021-02-24 02:23:30|14368.33|14330.33|14367.9|14329.9|14369.19|14331.19|14364.72|14326.72|10
1614133420000|2021-02-24 02:23:40|14366.36|14328.36|14366.68|14328.68|14366.68|14328.68|14364.13|14326.13|10
1614133430000|2021-02-24 02:23:50|14367.64|14329.64|14364.16|14326.16|14368.95|14330.95|14364.15|14326.15|10
1614133440000|2021-02-24 02:24:00|14365.73|14327.73|14364.31|14326.31|14367.37|14329.37|14364.31|14326.31|10
1614133450000|2021-02-24 02:24:10|14364.69|14326.69|14362.71|14324.71|14364.69|14326.69|14362.71|14324.71|10
1614133460000|2021-02-24 02:24:20|14362.91|14324.91|14366.82|14328.82|14366.86|14328.86|14362.91|14324.91|10
1614133470000|2021-02-24 02:24:30|14365.17|14327.17|14366.96|14328.96|14366.96|14328.96|14362.01|14324.01|10
1614133480000|2021-02-24 02:24:40|14367.7|14329.7|14360.2|14322.2|14367.7|14329.7|14358.87|14320.87|10
1614133490000|2021-02-24 02:24:50|14361.3|14323.3|14364.36|14326.36|14364.36|14326.36|14361.3|14323.3|10
1614133500000|2021-02-24 02:25:00|14363.61|14325.61|14362.64|14324.64|14364.05|14326.05|14361.65|14323.65|10
1614133510000|2021-02-24 02:25:10|14361.63|14323.63|14365.06|14327.06|14367.67|14329.67|14361.62|14323.62|10
1614133520000|2021-02-24 02:25:20|14365.35|14327.35|14376.71|14338.71|14376.71|14338.71|14365.35|14327.35|10
1614133530000|2021-02-24 02:25:30|14379.78|14341.78|14390.33|14352.33|14390.49|14352.49|14379.78|14341.78|10
1614133540000|2021-02-24 02:25:40|14390.38|14352.38|14400.24|14362.24|14400.24|14362.24|14390.38|14352.38|10
1614133550000|2021-02-24 02:25:50|14401.05|14363.05|14413.51|14375.51|14413.51|14375.51|14401.05|14363.05|10
1614133560000|2021-02-24 02:26:00|14414.23|14376.23|14417.42|14379.42|14418.17|14380.17|14413.8|14375.8|10
1614133570000|2021-02-24 02:26:10|14417.73|14379.73|14425.89|14387.89|14426.5|14388.5|14417.73|14379.73|10
1614133580000|2021-02-24 02:26:20|14426.59|14388.59|14417.25|14379.25|14426.59|14388.59|14417.25|14379.25|10
1614133590000|2021-02-24 02:26:30|14416.95|14378.95|14407.28|14369.28|14416.95|14378.95|14407.28|14369.28|10
1614133600000|2021-02-24 02:26:40|14406.86|14368.86|14410.71|14372.71|14410.91|14372.91|14406.86|14368.86|10
1614133610000|2021-02-24 02:26:50|14410.96|14372.96|14410.72|14372.72|14413.65|14375.65|14410.34|14372.34|10
1614133620000|2021-02-24 02:27:00|14410.73|14372.73|14414.91|14376.91|14414.91|14376.91|14410.73|14372.73|10
1614133630000|2021-02-24 02:27:10|14415.73|14377.73|14416.02|14378.02|14416.02|14378.02|14411.08|14373.08|10
1614133640000|2021-02-24 02:27:20|14415.85|14377.85|14408.87|14370.87|14415.85|14377.85|14407.83|14369.83|10
1614133650000|2021-02-24 02:27:30|14408.58|14370.58|14399.82|14361.82|14408.58|14370.58|14399.82|14361.82|10
1614133660000|2021-02-24 02:27:40|14399.55|14361.55|14400.03|14362.03|14401.39|14363.39|14399.55|14361.55|10
1614133670000|2021-02-24 02:27:50|14400.35|14362.35|14404.4|14366.4|14404.4|14366.4|14398.9|14360.9|10
1614133680000|2021-02-24 02:28:00|14403.28|14365.28|14412.28|14374.28|14412.7|14374.7|14403.28|14365.28|10
1614133690000|2021-02-24 02:28:10|14411.45|14373.45|14411.89|14373.89|14413.21|14375.21|14410.54|14372.54|10
1614133700000|2021-02-24 02:28:20|14412.58|14374.58|14423.45|14385.45|14423.45|14385.45|14412.58|14374.58|10
1614133710000|2021-02-24 02:28:30|14424.29|14386.29|14433|14395|14433.76|14395.76|14424.29|14386.29|10
1614133720000|2021-02-24 02:28:40|14432.25|14394.25|14438.55|14400.55|14438.55|14400.55|14432.15|14394.15|10
1614133730000|2021-02-24 02:28:50|14438.84|14400.84|14442.34|14404.34|14442.39|14404.39|14438.42|14400.42|10
1614133740000|2021-02-24 02:29:00|14442.47|14404.47|14441.42|14403.42|14442.47|14404.47|14440.83|14402.83|10
1614133750000|2021-02-24 02:29:10|14441.54|14403.54|14450.09|14412.09|14450.09|14412.09|14441.54|14403.54|10
1614133760000|2021-02-24 02:29:20|14451.15|14413.15|14448.44|14410.44|14453.56|14415.56|14448.44|14410.44|10
1614133770000|2021-02-24 02:29:30|14448.93|14410.93|14438.66|14400.66|14448.93|14410.93|14438.66|14400.66|10
1614133780000|2021-02-24 02:29:40|14438.42|14400.42|14426.86|14388.86|14438.42|14400.42|14426.86|14388.86|10
1614133790000|2021-02-24 02:29:50|14426.92|14388.92|14427.81|14389.81|14429.22|14391.22|14426.01|14388.01|10
1614133800000|2021-02-24 02:30:00|14427.37|14389.37|14434.79|14396.79|14434.79|14396.79|14425.64|14387.64|10
1614133810000|2021-02-24 02:30:10|14435.93|14397.93|14454.55|14416.55|14454.55|14416.55|14435.93|14397.93|10
1614133820000|2021-02-24 02:30:20|14454.78|14416.78|14464.72|14426.72|14464.76|14426.76|14454.78|14416.78|10
1614133830000|2021-02-24 02:30:30|14465.54|14427.54|14466.18|14428.18|14467.27|14429.27|14465.28|14427.28|10
1614133840000|2021-02-24 02:30:40|14464.14|14426.14|14458.76|14420.76|14464.14|14426.14|14458.51|14420.51|10
1614133850000|2021-02-24 02:30:50|14459.48|14421.48|14458.26|14420.26|14459.48|14421.48|14456.45|14418.45|10
1614133860000|2021-02-24 02:31:00|14459.43|14421.43|14468.61|14430.61|14469.1|14431.1|14459.23|14421.23|10
1614133870000|2021-02-24 02:31:10|14469.51|14431.51|14475.98|14437.98|14476.4|14438.4|14469.51|14431.51|10
1614133880000|2021-02-24 02:31:20|14476.27|14438.27|14481.16|14443.16|14481.71|14443.71|14476.21|14438.21|10
1614133890000|2021-02-24 02:31:30|14480.06|14442.06|14474.81|14436.81|14480.62|14442.62|14473.88|14435.88|9
1614133900000|2021-02-24 02:31:40|14474.06|14436.06|14472.82|14434.82|14474.32|14436.32|14471.95|14433.95|10
1614133910000|2021-02-24 02:31:50|14471.83|14433.83|14483.33|14445.33|14483.33|14445.33|14471.83|14433.83|10
1614133920000|2021-02-24 02:32:00|14483.43|14445.43|14498.62|14460.62|14498.62|14460.62|14483.43|14445.43|10
1614133930000|2021-02-24 02:32:10|14498.81|14460.81|14501.61|14463.61|14501.87|14463.87|14498.28|14460.28|10
1614133940000|2021-02-24 02:32:20|14501.6|14463.6|14507.58|14469.58|14507.84|14469.84|14501.6|14463.6|10
1614133950000|2021-02-24 02:32:30|14510.63|14472.63|14517.25|14479.25|14518.14|14480.14|14510.63|14472.63|10
1614133960000|2021-02-24 02:32:40|14518.61|14480.61|14524.88|14486.88|14524.88|14486.88|14518.61|14480.61|10
1614133970000|2021-02-24 02:32:50|14526.71|14488.71|14528.73|14490.73|14528.73|14490.73|14522.8|14484.8|10
1614133980000|2021-02-24 02:33:00|14528.67|14490.67|14537.32|14499.32|14537.32|14499.32|14528.67|14490.67|10
1614133990000|2021-02-24 02:33:10|14537.97|14499.97|14545.49|14507.49|14545.49|14507.49|14537.97|14499.97|10
1614134000000|2021-02-24 02:33:20|14547.71|14509.71|14549.55|14511.55|14552.34|14514.34|14547.71|14509.71|10
1614134010000|2021-02-24 02:33:30|14547.15|14509.15|14552.81|14514.81|14552.81|14514.81|14546.65|14508.65|10
1614134020000|2021-02-24 02:33:40|14555.45|14517.45|14554.18|14516.18|14555.45|14517.45|14552.13|14514.13|10
1614134030000|2021-02-24 02:33:50|14554.98|14516.98|14562.02|14524.02|14562.81|14524.81|14554.98|14516.98|10
1614134040000|2021-02-24 02:34:00|14562.21|14524.21|14550.54|14512.54|14562.21|14524.21|14549.33|14511.33|10
1614134050000|2021-02-24 02:34:10|14549.5|14511.5|14548.64|14510.64|14550.9|14512.9|14547.82|14509.82|10
1614134060000|2021-02-24 02:34:20|14547.36|14509.36|14516.67|14478.67|14547.36|14509.36|14516.67|14478.67|10
1614134070000|2021-02-24 02:34:30|14516.19|14478.19|14519.19|14481.19|14519.19|14481.19|14511.12|14473.12|10
1614134080000|2021-02-24 02:34:40|14520.26|14482.26|14515.87|14477.87|14521.61|14483.61|14515.87|14477.87|10
1614134090000|2021-02-24 02:34:50|14516.62|14478.62|14518.47|14480.47|14519.8|14481.8|14516.62|14478.62|10
1614134100000|2021-02-24 02:35:00|14518.77|14480.77|14523.58|14485.58|14523.58|14485.58|14516.35|14478.35|10
1614134110000|2021-02-24 02:35:10|14524.44|14486.44|14543.11|14505.11|14543.11|14505.11|14524.44|14486.44|10
1614134120000|2021-02-24 02:35:20|14543.47|14505.47|14550.4|14512.4|14550.4|14512.4|14543.47|14505.47|10
1614134130000|2021-02-24 02:35:30|14552.45|14514.45|14558.41|14520.41|14559.71|14521.71|14551.55|14513.55|10
1614134140000|2021-02-24 02:35:40|14558.61|14520.61|14555.98|14517.98|14559.05|14521.05|14555.98|14517.98|10
1614134150000|2021-02-24 02:35:50|14557.11|14519.11|14564.53|14526.53|14564.53|14526.53|14557.11|14519.11|10
1614134160000|2021-02-24 02:36:00|14566.55|14528.55|14570.78|14532.78|14571.24|14533.24|14566.55|14528.55|10
1614134170000|2021-02-24 02:36:10|14571.13|14533.13|14572.92|14534.92|14574.38|14536.38|14570.62|14532.62|10
1614134180000|2021-02-24 02:36:20|14572.35|14534.35|14571|14533|14576.37|14538.37|14571|14533|10
1614134190000|2021-02-24 02:36:30|14569.22|14531.22|14560.2|14522.2|14569.22|14531.22|14560.2|14522.2|10
1614134200000|2021-02-24 02:36:40|14560.42|14522.42|14561.11|14523.11|14562.15|14524.15|14557.77|14519.77|10
1614134210000|2021-02-24 02:36:50|14555.56|14517.56|14555.16|14517.16|14559.33|14521.33|14555.16|14517.16|10
1614134220000|2021-02-24 02:37:00|14556.58|14518.58|14555.04|14517.04|14556.98|14518.98|14553.68|14515.68|10
1614134230000|2021-02-24 02:37:10|14553.69|14515.69|14559.41|14521.41|14559.43|14521.43|14553|14515|10
1614134240000|2021-02-24 02:37:20|14561.06|14523.06|14571.53|14533.53|14571.53|14533.53|14561.06|14523.06|10
1614134250000|2021-02-24 02:37:30|14572.82|14534.82|14578.78|14540.78|14578.78|14540.78|14572.82|14534.82|10
1614134260000|2021-02-24 02:37:40|14579.45|14541.45|14582.48|14544.48|14582.66|14544.66|14579.34|14541.34|10
1614134270000|2021-02-24 02:37:50|14582.86|14544.86|14588.82|14550.82|14588.82|14550.82|14582.86|14544.86|10
1614134280000|2021-02-24 02:38:00|14591.1|14553.1|14596.3|14558.3|14596.3|14558.3|14591.1|14553.1|10
1614134290000|2021-02-24 02:38:10|14596.61|14558.61|14599.96|14561.96|14599.96|14561.96|14595.82|14557.82|10
1614134300000|2021-02-24 02:38:20|14600.27|14562.27|14592.04|14554.04|14600.27|14562.27|14592.04|14554.04|10
1614134310000|2021-02-24 02:38:30|14591.86|14553.86|14584.96|14546.96|14591.86|14553.86|14584.96|14546.96|10
1614134320000|2021-02-24 02:38:40|14585.76|14547.76|14596.1|14558.1|14596.1|14558.1|14585.67|14547.67|10
1614134330000|2021-02-24 02:38:50|14596.36|14558.36|14603.32|14565.32|14603.32|14565.32|14596.36|14558.36|10
1614134340000|2021-02-24 02:39:00|14603.3|14565.3|14599.95|14561.95|14603.3|14565.3|14599.95|14561.95|10
1614134350000|2021-02-24 02:39:10|14599.43|14561.43|14594.46|14556.46|14599.43|14561.43|14594.46|14556.46|10
1614134360000|2021-02-24 02:39:20|14594.51|14556.51|14575.26|14537.26|14594.51|14556.51|14575.26|14537.26|10
1614134370000|2021-02-24 02:39:30|14574.84|14536.84|14569.07|14531.07|14574.84|14536.84|14567.03|14529.03|9
1614134380000|2021-02-24 02:39:40|14569.66|14531.66|14582.98|14544.98|14582.98|14544.98|14569.66|14531.66|9
1614134390000|2021-02-24 02:39:50|14582.81|14544.81|14582.33|14544.33|14586.34|14548.34|14582.33|14544.33|10
1614134400000|2021-02-24 02:40:00|14581.15|14543.15|14578.79|14540.79|14582.08|14544.08|14578.64|14540.64|10
1614134410000|2021-02-24 02:40:10|14582.57|14544.57|14577.23|14539.23|14582.57|14544.57|14577.02|14539.02|10
1614134420000|2021-02-24 02:40:20|14576.45|14538.45|14567.09|14529.09|14577.94|14539.94|14567.09|14529.09|10
1614134430000|2021-02-24 02:40:30|14570.25|14532.25|14560.45|14522.45|14570.25|14532.25|14560.45|14522.45|10
1614134440000|2021-02-24 02:40:40|14562.22|14524.22|14556.5|14518.5|14564.22|14526.22|14556.5|14518.5|10
1614134450000|2021-02-24 02:40:50|14555.13|14517.13|14538|14500|14555.13|14517.13|14536.67|14498.67|10
1614134460000|2021-02-24 02:41:00|14537.59|14499.59|14554.13|14516.13|14554.13|14516.13|14537.59|14499.59|10
1614134470000|2021-02-24 02:41:10|14553.99|14515.99|14557.77|14519.77|14560.19|14522.19|14552.58|14514.58|10
1614134480000|2021-02-24 02:41:20|14556.1|14518.1|14548.68|14510.68|14556.1|14518.1|14548.27|14510.27|10
1614134490000|2021-02-24 02:41:30|14549.04|14511.04|14544.64|14506.64|14549.04|14511.04|14544.64|14506.64|10
1614134500000|2021-02-24 02:41:40|14544.51|14506.51|14543.94|14505.94|14545.13|14507.13|14542.96|14504.96|10
1614134510000|2021-02-24 02:41:50|14543.88|14505.88|14534.09|14496.09|14543.88|14505.88|14534.09|14496.09|10
1614134520000|2021-02-24 02:42:00|14533.34|14495.34|14530.37|14492.37|14533.57|14495.57|14528.09|14490.09|10
1614134530000|2021-02-24 02:42:10|14531.76|14493.76|14521.95|14483.95|14531.76|14493.76|14521.82|14483.82|10
1614134540000|2021-02-24 02:42:20|14522.95|14484.95|14506.42|14468.42|14522.95|14484.95|14506.42|14468.42|10
1614134550000|2021-02-24 02:42:30|14505.97|14467.97|14497.67|14459.67|14506.18|14468.18|14497.67|14459.67|10
1614134560000|2021-02-24 02:42:40|14498.62|14460.62|14508.5|14470.5|14508.96|14470.96|14498.6|14460.6|10
1614134570000|2021-02-24 02:42:50|14508.96|14470.96|14518.74|14480.74|14518.74|14480.74|14508.96|14470.96|10
1614134580000|2021-02-24 02:43:00|14520.27|14482.27|14522.2|14484.2|14522.2|14484.2|14519.72|14481.72|10
1614134590000|2021-02-24 02:43:10|14522.15|14484.15|14532.18|14494.18|14532.18|14494.18|14522.15|14484.15|10
1614134600000|2021-02-24 02:43:20|14531.94|14493.94|14528.4|14490.4|14533.17|14495.17|14528.4|14490.4|9
1614134610000|2021-02-24 02:43:30|14529.06|14491.06|14516.53|14478.53|14529.06|14491.06|14516.53|14478.53|10
1614134620000|2021-02-24 02:43:40|14518.14|14480.14|14512.88|14474.88|14518.14|14480.14|14512.88|14474.88|10
1614134630000|2021-02-24 02:43:50|14510.19|14472.19|14499.77|14461.77|14510.19|14472.19|14499.77|14461.77|10
1614134640000|2021-02-24 02:44:00|14501.53|14463.53|14502.44|14464.44|14503.72|14465.72|14499.94|14461.94|10
1614134650000|2021-02-24 02:44:10|14502.99|14464.99|14509.88|14471.88|14509.88|14471.88|14502.99|14464.99|10
1614134660000|2021-02-24 02:44:20|14512.85|14474.85|14523.11|14485.11|14523.3|14485.3|14512.85|14474.85|10
1614134670000|2021-02-24 02:44:30|14524.44|14486.44|14525.12|14487.12|14527.22|14489.22|14524.06|14486.06|10
1614134680000|2021-02-24 02:44:40|14525.01|14487.01|14521.02|14483.02|14525.01|14487.01|14521.02|14483.02|10
1614134690000|2021-02-24 02:44:50|14521.03|14483.03|14511.56|14473.56|14521.03|14483.03|14510.63|14472.63|10
1614134700000|2021-02-24 02:45:00|14513.59|14475.59|14516.66|14478.66|14516.72|14478.72|14513.58|14475.58|10
1614134710000|2021-02-24 02:45:10|14516.59|14478.59|14525.6|14487.6|14525.6|14487.6|14516.59|14478.59|10
1614134720000|2021-02-24 02:45:20|14526.04|14488.04|14531.45|14493.45|14531.91|14493.91|14526.04|14488.04|10
1614134730000|2021-02-24 02:45:30|14530.87|14492.87|14541.47|14503.47|14541.47|14503.47|14530.87|14492.87|10
1614134740000|2021-02-24 02:45:40|14542.19|14504.19|14553.55|14515.55|14553.55|14515.55|14542.19|14504.19|10
1614134750000|2021-02-24 02:45:50|14553.56|14515.56|14561.45|14523.45|14563.68|14525.68|14553.56|14515.56|10
1614134760000|2021-02-24 02:46:00|14561.04|14523.04|14577.1|14539.1|14577.1|14539.1|14561.04|14523.04|10
1614134770000|2021-02-24 02:46:10|14577.5|14539.5|14595.08|14557.08|14595.08|14557.08|14577.5|14539.5|10
1614134780000|2021-02-24 02:46:20|14595.98|14557.98|14606.61|14568.61|14606.61|14568.61|14595.98|14557.98|10
1614134790000|2021-02-24 02:46:30|14605.66|14567.66|14606.28|14568.28|14610.19|14572.19|14605.66|14567.66|10
1614134800000|2021-02-24 02:46:40|14607.06|14569.06|14607.11|14569.11|14607.45|14569.45|14605.25|14567.25|10
1614134810000|2021-02-24 02:46:50|14606.68|14568.68|14602.27|14564.27|14606.68|14568.68|14602.27|14564.27|10
1614134820000|2021-02-24 02:47:00|14603.42|14565.42|14603.32|14565.32|14608.12|14570.12|14603.32|14565.32|10
1614134830000|2021-02-24 02:47:10|14603.68|14565.68|14606.82|14568.82|14607.14|14569.14|14603.68|14565.68|10
1614134840000|2021-02-24 02:47:20|14607.47|14569.47|14607|14569|14609.37|14571.37|14607|14569|10
1614134850000|2021-02-24 02:47:30|14606.89|14568.89|14603.05|14565.05|14606.89|14568.89|14602.28|14564.28|10
1614134860000|2021-02-24 02:47:40|14603.32|14565.32|14605.46|14567.46|14605.46|14567.46|14601.69|14563.69|10
1614134870000|2021-02-24 02:47:50|14606.06|14568.06|14608.68|14570.68|14609.43|14571.43|14606.06|14568.06|10
1614134880000|2021-02-24 02:48:00|14608.78|14570.78|14609.38|14571.38|14609.51|14571.51|14605.37|14567.37|10
1614134890000|2021-02-24 02:48:10|14610.81|14572.81|14613.26|14575.26|14613.26|14575.26|14610.5|14572.5|10
1614134900000|2021-02-24 02:48:20|14614.55|14576.55|14618.99|14580.99|14621.48|14583.48|14614.55|14576.55|10
1614134910000|2021-02-24 02:48:30|14619.9|14581.9|14622.24|14584.24|14623.38|14585.38|14618.67|14580.67|10
1614134920000|2021-02-24 02:48:40|14620.96|14582.96|14623.05|14585.05|14623.05|14585.05|14620.67|14582.67|10
1614134930000|2021-02-24 02:48:50|14622.92|14584.92|14630.12|14592.12|14630.12|14592.12|14622.92|14584.92|10
1614134940000|2021-02-24 02:49:00|14633.47|14595.47|14638.78|14600.78|14638.78|14600.78|14633.47|14595.47|10
1614134950000|2021-02-24 02:49:10|14640.8|14602.8|14646.17|14608.17|14646.17|14608.17|14640.8|14602.8|10
1614134960000|2021-02-24 02:49:20|14646.03|14608.03|14644.51|14606.51|14646.42|14608.42|14643.51|14605.51|10
1614134970000|2021-02-24 02:49:30|14644.49|14606.49|14643.36|14605.36|14645.16|14607.16|14641.96|14603.96|10
1614134980000|2021-02-24 02:49:40|14644.05|14606.05|14624.45|14586.45|14644.05|14606.05|14623.9|14585.9|10
1614134990000|2021-02-24 02:49:50|14623.1|14585.1|14625.25|14587.25|14625.25|14587.25|14621.46|14583.46|10
1614135000000|2021-02-24 02:50:00|14626.01|14588.01|14634.77|14596.77|14634.77|14596.77|14625.97|14587.97|10
1614135010000|2021-02-24 02:50:10|14634.99|14596.99|14645.99|14607.99|14646.58|14608.58|14634.99|14596.99|10
1614135020000|2021-02-24 02:50:20|14647.16|14609.16|14649.92|14611.92|14649.96|14611.96|14646.77|14608.77|10
1614135030000|2021-02-24 02:50:30|14648.94|14610.94|14637.11|14599.11|14648.94|14610.94|14637.11|14599.11|10
1614135040000|2021-02-24 02:50:40|14636.52|14598.52|14632.57|14594.57|14637.9|14599.9|14632.57|14594.57|10
1614135050000|2021-02-24 02:50:50|14631.4|14593.4|14628.75|14590.75|14633.55|14595.55|14628.75|14590.75|10
1614135060000|2021-02-24 02:51:00|14628.63|14590.63|14629.12|14591.12|14629.12|14591.12|14626.32|14588.32|10
1614135070000|2021-02-24 02:51:10|14629.53|14591.53|14636.2|14598.2|14637.28|14599.28|14629.53|14591.53|10
1614135080000|2021-02-24 02:51:20|14633.91|14595.91|14631.43|14593.43|14635.87|14597.87|14631.43|14593.43|10
1614135090000|2021-02-24 02:51:30|14630.36|14592.36|14640.84|14602.84|14640.84|14602.84|14628.75|14590.75|10
1614135100000|2021-02-24 02:51:40|14643.18|14605.18|14655.58|14617.58|14655.58|14617.58|14643.18|14605.18|10
1614135110000|2021-02-24 02:51:50|14655.85|14617.85|14656.15|14618.15|14657.34|14619.34|14654.76|14616.76|10
1614135120000|2021-02-24 02:52:00|14656.65|14618.65|14657.73|14619.73|14659.94|14621.94|14656.44|14618.44|10
1614135130000|2021-02-24 02:52:10|14659.65|14621.65|14669.29|14631.29|14669.29|14631.29|14659.65|14621.65|10
1614135140000|2021-02-24 02:52:20|14668.85|14630.85|14655.43|14617.43|14668.85|14630.85|14655.43|14617.43|10
1614135150000|2021-02-24 02:52:30|14655.84|14617.84|14652.21|14614.21|14655.89|14617.89|14650.86|14612.86|10
1614135160000|2021-02-24 02:52:40|14653.99|14615.99|14649.88|14611.88|14653.99|14615.99|14649.88|14611.88|10
1614135170000|2021-02-24 02:52:50|14649.08|14611.08|14649.36|14611.36|14650.96|14612.96|14647.93|14609.93|10
1614135180000|2021-02-24 02:53:00|14649.79|14611.79|14648.07|14610.07|14649.79|14611.79|14647.4|14609.4|10
1614135190000|2021-02-24 02:53:10|14646.99|14608.99|14647.83|14609.83|14648.44|14610.44|14646.71|14608.71|10
1614135200000|2021-02-24 02:53:20|14647.79|14609.79|14639.87|14601.87|14647.79|14609.79|14639.36|14601.36|10
1614135210000|2021-02-24 02:53:30|14638.94|14600.94|14631.31|14593.31|14638.94|14600.94|14631.31|14593.31|10
1614135220000|2021-02-24 02:53:40|14630.87|14592.87|14629.33|14591.33|14631.08|14593.08|14629.33|14591.33|10
1614135230000|2021-02-24 02:53:50|14629.2|14591.2|14620.73|14582.73|14629.2|14591.2|14620.73|14582.73|10
1614135240000|2021-02-24 02:54:00|14621.94|14583.94|14633.05|14595.05|14633.05|14595.05|14619.83|14581.83|10
1614135250000|2021-02-24 02:54:10|14632.05|14594.05|14632.85|14594.85|14633.64|14595.64|14631.5|14593.5|10
1614135260000|2021-02-24 02:54:20|14632.4|14594.4|14637.06|14599.06|14637.06|14599.06|14632.4|14594.4|10
1614135270000|2021-02-24 02:54:30|14636.98|14598.98|14641.97|14603.97|14641.97|14603.97|14636.32|14598.32|10
1614135280000|2021-02-24 02:54:40|14637.51|14599.51|14633.91|14595.91|14638.83|14600.83|14630.89|14592.89|10
1614135290000|2021-02-24 02:54:50|14633.52|14595.52|14631.26|14593.26|14634.06|14596.06|14628.26|14590.26|10
1614135300000|2021-02-24 02:55:00|14631.55|14593.55|14635.61|14597.61|14635.61|14597.61|14631.55|14593.55|10
1614135310000|2021-02-24 02:55:10|14634.2|14596.2|14635.16|14597.16|14639.05|14601.05|14634.2|14596.2|10
1614135320000|2021-02-24 02:55:20|14633.32|14595.32|14627.75|14589.75|14633.32|14595.32|14627.75|14589.75|10
1614135330000|2021-02-24 02:55:30|14626.55|14588.55|14613.31|14575.31|14626.55|14588.55|14613.12|14575.12|10
1614135340000|2021-02-24 02:55:40|14614.28|14576.28|14611.26|14573.26|14614.28|14576.28|14610.4|14572.4|10
1614135350000|2021-02-24 02:55:50|14611.37|14573.37|14613.73|14575.73|14613.98|14575.98|14609.26|14571.26|10
1614135360000|2021-02-24 02:56:00|14614.21|14576.21|14620.31|14582.31|14620.52|14582.52|14614.21|14576.21|10
1614135370000|2021-02-24 02:56:10|14621.34|14583.34|14623.54|14585.54|14625.69|14587.69|14621.34|14583.34|10
1614135380000|2021-02-24 02:56:20|14624.21|14586.21|14626.52|14588.52|14626.73|14588.73|14623.38|14585.38|10
1614135390000|2021-02-24 02:56:30|14625.45|14587.45|14622.96|14584.96|14627.29|14589.29|14622.96|14584.96|10
1614135400000|2021-02-24 02:56:40|14623.25|14585.25|14622.86|14584.86|14624.73|14586.73|14621.01|14583.01|10
1614135410000|2021-02-24 02:56:50|14623.3|14585.3|14622.06|14584.06|14625.46|14587.46|14622.06|14584.06|10
1614135420000|2021-02-24 02:57:00|14622|14584|14617.99|14579.99|14622.04|14584.04|14617.75|14579.75|10
1614135430000|2021-02-24 02:57:10|14617.84|14579.84|14613.03|14575.03|14617.84|14579.84|14613.03|14575.03|10
1614135440000|2021-02-24 02:57:20|14611.69|14573.69|14605.21|14567.21|14611.77|14573.77|14605.21|14567.21|10
1614135450000|2021-02-24 02:57:30|14605.07|14567.07|14598.81|14560.81|14605.13|14567.13|14598.81|14560.81|10
1614135460000|2021-02-24 02:57:40|14599.65|14561.65|14599.22|14561.22|14599.65|14561.65|14597.62|14559.62|10
1614135470000|2021-02-24 02:57:50|14599.06|14561.06|14597.66|14559.66|14599.06|14561.06|14597.54|14559.54|9
1614135480000|2021-02-24 02:58:00|14597.85|14559.85|14591.5|14553.5|14597.85|14559.85|14591.5|14553.5|10
1614135490000|2021-02-24 02:58:10|14589.49|14551.49|14589.16|14551.16|14590.43|14552.43|14586.37|14548.37|10
1614135500000|2021-02-24 02:58:20|14589.73|14551.73|14572.5|14534.5|14589.73|14551.73|14572.5|14534.5|10
1614135510000|2021-02-24 02:58:30|14569.91|14531.91|14568.77|14530.77|14569.99|14531.99|14564.63|14526.63|10
1614135520000|2021-02-24 02:58:40|14569.22|14531.22|14567.57|14529.57|14570.03|14532.03|14567.17|14529.17|10
1614135530000|2021-02-24 02:58:50|14566.94|14528.94|14558.99|14520.99|14566.94|14528.94|14558.99|14520.99|10
1614135540000|2021-02-24 02:59:00|14559.35|14521.35|14549.33|14511.33|14559.43|14521.43|14547.9|14509.9|10
1614135550000|2021-02-24 02:59:10|14549.51|14511.51|14550.84|14512.84|14551.99|14513.99|14549.1|14511.1|10
1614135560000|2021-02-24 02:59:20|14552.17|14514.17|14557.49|14519.49|14557.5|14519.5|14552.17|14514.17|10
1614135570000|2021-02-24 02:59:30|14556.55|14518.55|14562.96|14524.96|14563.43|14525.43|14556.55|14518.55|10
1614135580000|2021-02-24 02:59:40|14563.63|14525.63|14549.72|14511.72|14563.63|14525.63|14549.72|14511.72|10
1614135590000|2021-02-24 02:59:50|14550.14|14512.14|14549.69|14511.69|14550.33|14512.33|14548.26|14510.26|9
1614135600000|2021-02-24 03:00:00|14549.2|14511.2|14542.55|14504.55|14549.2|14511.2|14542.55|14504.55|10
1614135610000|2021-02-24 03:00:10|14541.87|14503.87|14536.12|14498.12|14543.6|14505.6|14536.12|14498.12|10
1614135620000|2021-02-24 03:00:20|14535.5|14497.5|14525.27|14487.27|14535.5|14497.5|14525.27|14487.27|10
1614135630000|2021-02-24 03:00:30|14527.25|14489.25|14516.45|14478.45|14527.25|14489.25|14516.45|14478.45|10
1614135640000|2021-02-24 03:00:40|14516.5|14478.5|14517.72|14479.72|14517.72|14479.72|14514.81|14476.81|10
1614135650000|2021-02-24 03:00:50|14518.11|14480.11|14519.09|14481.09|14519.09|14481.09|14515.55|14477.55|10
1614135660000|2021-02-24 03:01:00|14519.48|14481.48|14524.46|14486.46|14524.46|14486.46|14519.48|14481.48|10
1614135670000|2021-02-24 03:01:10|14526.25|14488.25|14541.96|14503.96|14541.96|14503.96|14526.25|14488.25|10
1614135680000|2021-02-24 03:01:20|14542.52|14504.52|14550.71|14512.71|14550.71|14512.71|14542.52|14504.52|10
1614135690000|2021-02-24 03:01:30|14552.34|14514.34|14553.6|14515.6|14553.95|14515.95|14551.08|14513.08|10
1614135700000|2021-02-24 03:01:40|14556.34|14518.34|14557.95|14519.95|14559.32|14521.32|14556.34|14518.34|10
1614135710000|2021-02-24 03:01:50|14559.05|14521.05|14557.71|14519.71|14559.86|14521.86|14557.71|14519.71|10
1614135720000|2021-02-24 03:02:00|14556.29|14518.29|14559.79|14521.79|14559.79|14521.79|14556.29|14518.29|10
1614135730000|2021-02-24 03:02:10|14558.75|14520.75|14565.03|14527.03|14567.13|14529.13|14558.75|14520.75|10
1614135740000|2021-02-24 03:02:20|14565.56|14527.56|14573.7|14535.7|14573.7|14535.7|14565.42|14527.42|10
1614135750000|2021-02-24 03:02:30|14574.79|14536.79|14579.57|14541.57|14580.06|14542.06|14574.79|14536.79|10
1614135760000|2021-02-24 03:02:40|14579.61|14541.61|14588.51|14550.51|14588.51|14550.51|14579.61|14541.61|10
1614135770000|2021-02-24 03:02:50|14588.1|14550.1|14589.44|14551.44|14589.9|14551.9|14588.03|14550.03|10
1614135780000|2021-02-24 03:03:00|14589.29|14551.29|14595.56|14557.56|14595.56|14557.56|14589.18|14551.18|10
1614135790000|2021-02-24 03:03:10|14596.98|14558.98|14611.62|14573.62|14611.62|14573.62|14596.98|14558.98|10
1614135800000|2021-02-24 03:03:20|14614.89|14576.89|14620.21|14582.21|14620.92|14582.92|14614.82|14576.82|10
1614135810000|2021-02-24 03:03:30|14619.01|14581.01|14623.59|14585.59|14626.26|14588.26|14616.8|14578.8|10
1614135820000|2021-02-24 03:03:40|14623.68|14585.68|14623.8|14585.8|14623.93|14585.93|14621.31|14583.31|10
1614135830000|2021-02-24 03:03:50|14625.68|14587.68|14635.79|14597.79|14635.79|14597.79|14625.68|14587.68|10
1614135840000|2021-02-24 03:04:00|14635.97|14597.97|14642.18|14604.18|14642.18|14604.18|14635.42|14597.42|10
1614135850000|2021-02-24 03:04:10|14642.44|14604.44|14647.61|14609.61|14647.61|14609.61|14642.44|14604.44|10
1614135860000|2021-02-24 03:04:20|14648.46|14610.46|14652.7|14614.7|14653.64|14615.64|14648.46|14610.46|10
1614135870000|2021-02-24 03:04:30|14654.28|14616.28|14660.91|14622.91|14660.91|14622.91|14654.28|14616.28|9
1614135880000|2021-02-24 03:04:40|14661.51|14623.51|14664.76|14626.76|14665.87|14627.87|14661.51|14623.51|10
1614135890000|2021-02-24 03:04:50|14663.46|14625.46|14658.18|14620.18|14664.25|14626.25|14658.18|14620.18|10
1614135900000|2021-02-24 03:05:00|14658.51|14620.51|14657.19|14619.19|14659.31|14621.31|14655.18|14617.18|10
1614135910000|2021-02-24 03:05:10|14656.64|14618.64|14652.3|14614.3|14657.39|14619.39|14652.3|14614.3|10
1614135920000|2021-02-24 03:05:20|14655.04|14617.04|14659.75|14621.75|14660.24|14622.24|14654.83|14616.83|10
1614135930000|2021-02-24 03:05:30|14661.51|14623.51|14663.36|14625.36|14663.38|14625.38|14659.99|14621.99|10
1614135940000|2021-02-24 03:05:40|14663.63|14625.63|14669.29|14631.29|14669.29|14631.29|14663.63|14625.63|10
1614135950000|2021-02-24 03:05:50|14670.72|14632.72|14677.02|14639.02|14677.02|14639.02|14670.72|14632.72|10
1614135960000|2021-02-24 03:06:00|14678.82|14640.82|14692.38|14654.38|14692.38|14654.38|14678.68|14640.68|10
1614135970000|2021-02-24 03:06:10|14692.52|14654.52|14682.95|14644.95|14692.94|14654.94|14682.95|14644.95|10
1614135980000|2021-02-24 03:06:20|14683.25|14645.25|14672.85|14634.85|14683.25|14645.25|14672.84|14634.84|10
1614135990000|2021-02-24 03:06:30|14671.71|14633.71|14671.81|14633.81|14675.03|14637.03|14671.59|14633.59|10
1614136000000|2021-02-24 03:06:40|14672.49|14634.49|14677.55|14639.55|14677.55|14639.55|14672.49|14634.49|10
1614136010000|2021-02-24 03:06:50|14678.17|14640.17|14678.52|14640.52|14680.26|14642.26|14677.54|14639.54|10
1614136020000|2021-02-24 03:07:00|14679.2|14641.2|14681.26|14643.26|14681.26|14643.26|14677.16|14639.16|10
1614136030000|2021-02-24 03:07:10|14681.78|14643.78|14679.18|14641.18|14684.15|14646.15|14679.01|14641.01|10
1614136040000|2021-02-24 03:07:20|14679.47|14641.47|14668.12|14630.12|14679.47|14641.47|14668.12|14630.12|10
1614136050000|2021-02-24 03:07:30|14668.16|14630.16|14668.39|14630.39|14668.98|14630.98|14659.59|14621.59|10
1614136060000|2021-02-24 03:07:40|14670.08|14632.08|14669.53|14631.53|14670.49|14632.49|14669.26|14631.26|10
1614136070000|2021-02-24 03:07:50|14671.09|14633.09|14668.26|14630.26|14672.21|14634.21|14666.94|14628.94|10
1614136080000|2021-02-24 03:08:00|14670.74|14632.74|14665.58|14627.58|14671.49|14633.49|14665.58|14627.58|10
1614136090000|2021-02-24 03:08:10|14665.09|14627.09|14660.16|14622.16|14665.43|14627.43|14660.16|14622.16|10
1614136100000|2021-02-24 03:08:20|14662.72|14624.72|14656.67|14618.67|14662.72|14624.72|14654.69|14616.69|10
1614136110000|2021-02-24 03:08:30|14657.34|14619.34|14654.53|14616.53|14657.58|14619.58|14653.33|14615.33|10
1614136120000|2021-02-24 03:08:40|14652.98|14614.98|14640.32|14602.32|14653.01|14615.01|14639.04|14601.04|10
1614136130000|2021-02-24 03:08:50|14641.79|14603.79|14635.12|14597.12|14641.79|14603.79|14635.12|14597.12|10
1614136140000|2021-02-24 03:09:00|14635.49|14597.49|14629.73|14591.73|14636.9|14598.9|14629.73|14591.73|10
1614136150000|2021-02-24 03:09:10|14631.49|14593.49|14621.87|14583.87|14631.49|14593.49|14621.87|14583.87|10
1614136160000|2021-02-24 03:09:20|14625.92|14587.92|14614.84|14576.84|14626.86|14588.86|14614.84|14576.84|10
1614136170000|2021-02-24 03:09:30|14613.91|14575.91|14603.85|14565.85|14613.91|14575.91|14603.85|14565.85|10
1614136180000|2021-02-24 03:09:40|14604.11|14566.11|14601.81|14563.81|14605.74|14567.74|14601.81|14563.81|10
1614136190000|2021-02-24 03:09:50|14599.45|14561.45|14590.91|14552.91|14599.45|14561.45|14590.91|14552.91|10
1614136200000|2021-02-24 03:10:00|14591.49|14553.49|14587.14|14549.14|14594.61|14556.61|14586.93|14548.93|10
1614136210000|2021-02-24 03:10:10|14587.89|14549.89|14592.59|14554.59|14592.59|14554.59|14587.89|14549.89|10
1614136220000|2021-02-24 03:10:20|14593.87|14555.87|14592.76|14554.76|14597.28|14559.28|14592.45|14554.45|10
1614136230000|2021-02-24 03:10:30|14592.04|14554.04|14583.2|14545.2|14592.08|14554.08|14583.2|14545.2|10
1614136240000|2021-02-24 03:10:40|14580.18|14542.18|14575.81|14537.81|14580.44|14542.44|14574.9|14536.9|10
1614136250000|2021-02-24 03:10:50|14576.48|14538.48|14584.21|14546.21|14584.21|14546.21|14576.48|14538.48|10
1614136260000|2021-02-24 03:11:00|14587.17|14549.17|14591.53|14553.53|14591.53|14553.53|14587.17|14549.17|8
1614136270000|2021-02-24 03:11:10|14594.62|14556.62|14606.4|14568.4|14606.4|14568.4|14594.6|14556.6|10
1614136280000|2021-02-24 03:11:20|14607.13|14569.13|14642.05|14604.05|14642.05|14604.05|14607.13|14569.13|10
1614136290000|2021-02-24 03:11:30|14641.36|14603.36|14648.46|14610.46|14648.51|14610.51|14641.36|14603.36|10
1614136300000|2021-02-24 03:11:40|14649.63|14611.63|14646.88|14608.88|14650.61|14612.61|14646.88|14608.88|10
1614136310000|2021-02-24 03:11:50|14647.36|14609.36|14643.88|14605.88|14648.07|14610.07|14643.88|14605.88|10
1614136320000|2021-02-24 03:12:00|14642.19|14604.19|14635.83|14597.83|14642.19|14604.19|14635.83|14597.83|10
1614136330000|2021-02-24 03:12:10|14635.68|14597.68|14632.49|14594.49|14636.92|14598.92|14631.38|14593.38|10
1614136340000|2021-02-24 03:12:20|14632.14|14594.14|14626.11|14588.11|14632.46|14594.46|14626.11|14588.11|10
1614136350000|2021-02-24 03:12:30|14625.06|14587.06|14615.65|14577.65|14625.06|14587.06|14613.89|14575.89|10
1614136360000|2021-02-24 03:12:40|14615.86|14577.86|14613.86|14575.86|14616.2|14578.2|14612.72|14574.72|10
1614136370000|2021-02-24 03:12:50|14615.27|14577.27|14613.88|14575.88|14616.57|14578.57|14613.18|14575.18|9
1614136380000|2021-02-24 03:13:00|14615.08|14577.08|14627.51|14589.51|14628.56|14590.56|14614.54|14576.54|10
1614136390000|2021-02-24 03:13:10|14623.48|14585.48|14638.72|14600.72|14638.72|14600.72|14623.48|14585.48|10
1614136400000|2021-02-24 03:13:20|14638.58|14600.58|14651.32|14613.32|14651.32|14613.32|14638.58|14600.58|10
1614136410000|2021-02-24 03:13:30|14653.71|14615.71|14660.55|14622.55|14660.55|14622.55|14653.71|14615.71|10
1614136420000|2021-02-24 03:13:40|14660.68|14622.68|14661.63|14623.63|14663.99|14625.99|14660.68|14622.68|10
1614136430000|2021-02-24 03:13:50|14659.21|14621.21|14647.69|14609.69|14659.21|14621.21|14647.69|14609.69|10
1614136440000|2021-02-24 03:14:00|14646.26|14608.26|14638.9|14600.9|14646.52|14608.52|14638.9|14600.9|10
1614136450000|2021-02-24 03:14:10|14639.77|14601.77|14638.59|14600.59|14639.83|14601.83|14638.19|14600.19|10
1614136460000|2021-02-24 03:14:20|14640.66|14602.66|14628.5|14590.5|14640.66|14602.66|14628.5|14590.5|10
1614136470000|2021-02-24 03:14:30|14627.33|14589.33|14618.4|14580.4|14627.33|14589.33|14616.43|14578.43|9
1614136480000|2021-02-24 03:14:40|14617.43|14579.43|14629.24|14591.24|14629.24|14591.24|14617.43|14579.43|10
1614136490000|2021-02-24 03:14:50|14629.16|14591.16|14635.79|14597.79|14636.39|14598.39|14629.16|14591.16|10
1614136500000|2021-02-24 03:15:00|14636.53|14598.53|14638.13|14600.13|14641.58|14603.58|14636.53|14598.53|10
1614136510000|2021-02-24 03:15:10|14637.69|14599.69|14631.39|14593.39|14637.69|14599.69|14631.39|14593.39|10
1614136520000|2021-02-24 03:15:20|14630.38|14592.38|14630.27|14592.27|14632.18|14594.18|14629.82|14591.82|10
1614136530000|2021-02-24 03:15:30|14630.23|14592.23|14628.86|14590.86|14631.22|14593.22|14628.63|14590.63|10
1614136540000|2021-02-24 03:15:40|14628.02|14590.02|14635.17|14597.17|14635.17|14597.17|14626.69|14588.69|10
1614136550000|2021-02-24 03:15:50|14632.57|14594.57|14625.76|14587.76|14632.57|14594.57|14624.95|14586.95|10
1614136560000|2021-02-24 03:16:00|14626.35|14588.35|14605.35|14567.35|14626.35|14588.35|14605.35|14567.35|10
1614136570000|2021-02-24 03:16:10|14603.9|14565.9|14590.79|14552.79|14605.8|14567.8|14586.97|14548.97|10
1614136580000|2021-02-24 03:16:20|14592.03|14554.03|14589.73|14551.73|14592.87|14554.87|14588.77|14550.77|10
1614136590000|2021-02-24 03:16:30|14588.98|14550.98|14590.38|14552.38|14590.38|14552.38|14588.2|14550.2|10
1614136600000|2021-02-24 03:16:40|14589.12|14551.12|14594.62|14556.62|14594.62|14556.62|14589.12|14551.12|10
1614136610000|2021-02-24 03:16:50|14594.73|14556.73|14598.16|14560.16|14599.16|14561.16|14593.41|14555.41|10
1614136620000|2021-02-24 03:17:00|14598.86|14560.86|14601.93|14563.93|14603.76|14565.76|14598.86|14560.86|10
1614136630000|2021-02-24 03:17:10|14602.11|14564.11|14601.29|14563.29|14602.11|14564.11|14599.5|14561.5|10
1614136640000|2021-02-24 03:17:20|14600.58|14562.58|14605.28|14567.28|14605.28|14567.28|14600.34|14562.34|10
1614136650000|2021-02-24 03:17:30|14605.8|14567.8|14603.95|14565.95|14606.72|14568.72|14603.95|14565.95|10
1614136660000|2021-02-24 03:17:40|14605.12|14567.12|14608.9|14570.9|14608.9|14570.9|14604.88|14566.88|10
1614136670000|2021-02-24 03:17:50|14609.38|14571.38|14609.09|14571.09|14611.42|14573.42|14609.09|14571.09|10
1614136680000|2021-02-24 03:18:00|14608.47|14570.47|14602.16|14564.16|14608.7|14570.7|14602.16|14564.16|10
1614136690000|2021-02-24 03:18:10|14602.11|14564.11|14605.79|14567.79|14605.79|14567.79|14602.11|14564.11|10
1614136700000|2021-02-24 03:18:20|14605.95|14567.95|14598.45|14560.45|14605.95|14567.95|14598.45|14560.45|10
1614136710000|2021-02-24 03:18:30|14598.97|14560.97|14590.59|14552.59|14598.97|14560.97|14590.33|14552.33|10
1614136720000|2021-02-24 03:18:40|14591.63|14553.63|14587.76|14549.76|14591.63|14553.63|14587.61|14549.61|10
1614136730000|2021-02-24 03:18:50|14586.88|14548.88|14591.78|14553.78|14591.78|14553.78|14586.88|14548.88|10
1614136740000|2021-02-24 03:19:00|14592.21|14554.21|14600.06|14562.06|14600.06|14562.06|14592.21|14554.21|10
1614136750000|2021-02-24 03:19:10|14601.65|14563.65|14606.81|14568.81|14606.81|14568.81|14601.65|14563.65|9
1614136760000|2021-02-24 03:19:20|14606.3|14568.3|14608.36|14570.36|14608.36|14570.36|14605.74|14567.74|10
1614136770000|2021-02-24 03:19:30|14608.18|14570.18|14615.17|14577.17|14615.17|14577.17|14608.18|14570.18|10
1614136780000|2021-02-24 03:19:40|14616.57|14578.57|14624.16|14586.16|14624.16|14586.16|14616.57|14578.57|10
1614136790000|2021-02-24 03:19:50|14625.53|14587.53|14633.5|14595.5|14633.5|14595.5|14625.53|14587.53|10
1614136800000|2021-02-24 03:20:00|14633.35|14595.35|14634.69|14596.69|14634.69|14596.69|14632.87|14594.87|10
1614136810000|2021-02-24 03:20:10|14634.75|14596.75|14626.38|14588.38|14634.75|14596.75|14626.38|14588.38|10
1614136820000|2021-02-24 03:20:20|14625.93|14587.93|14609.58|14571.58|14625.93|14587.93|14609.58|14571.58|10
1614136830000|2021-02-24 03:20:30|14609.43|14571.43|14604.45|14566.45|14611.3|14573.3|14603.7|14565.7|10
1614136840000|2021-02-24 03:20:40|14606.15|14568.15|14599.83|14561.83|14606.63|14568.63|14598.69|14560.69|10
1614136850000|2021-02-24 03:20:50|14598.23|14560.23|14595.24|14557.24|14598.23|14560.23|14594.17|14556.17|10
1614136860000|2021-02-24 03:21:00|14594.85|14556.85|14596.11|14558.11|14596.11|14558.11|14592.34|14554.34|10
1614136870000|2021-02-24 03:21:10|14595|14557|14594.48|14556.48|14597.32|14559.32|14594.48|14556.48|10
1614136880000|2021-02-24 03:21:20|14594.3|14556.3|14589.23|14551.23|14594.45|14556.45|14589.23|14551.23|10
1614136890000|2021-02-24 03:21:30|14588.93|14550.93|14588.48|14550.48|14588.93|14550.93|14584.25|14546.25|10
1614136900000|2021-02-24 03:21:40|14589.07|14551.07|14599.99|14561.99|14600.5|14562.5|14589.07|14551.07|10
1614136910000|2021-02-24 03:21:50|14601.03|14563.03|14606.69|14568.69|14607.44|14569.44|14601.03|14563.03|10
1614136920000|2021-02-24 03:22:00|14608.64|14570.64|14615.3|14577.3|14616.57|14578.57|14608.08|14570.08|10
1614136930000|2021-02-24 03:22:10|14616.9|14578.9|14624.89|14586.89|14624.89|14586.89|14616.9|14578.9|10
1614136940000|2021-02-24 03:22:20|14624.29|14586.29|14630.72|14592.72|14630.76|14592.76|14624.29|14586.29|10
1614136950000|2021-02-24 03:22:30|14631.26|14593.26|14631.84|14593.84|14633.61|14595.61|14631.26|14593.26|10
1614136960000|2021-02-24 03:22:40|14632.24|14594.24|14627.4|14589.4|14632.24|14594.24|14624.91|14586.91|10
1614136970000|2021-02-24 03:22:50|14627.66|14589.66|14631.36|14593.36|14632.42|14594.42|14627.66|14589.66|10
1614136980000|2021-02-24 03:23:00|14630.43|14592.43|14629.8|14591.8|14632.06|14594.06|14629.8|14591.8|10
1614136990000|2021-02-24 03:23:10|14630.22|14592.22|14631.31|14593.31|14631.91|14593.91|14628.61|14590.61|10
1614137000000|2021-02-24 03:23:20|14631.94|14593.94|14635.8|14597.8|14635.8|14597.8|14631.94|14593.94|10
1614137010000|2021-02-24 03:23:30|14636.7|14598.7|14637.34|14599.34|14639.09|14601.09|14636.29|14598.29|10
1614137020000|2021-02-24 03:23:40|14636.97|14598.97|14632.92|14594.92|14637.01|14599.01|14632.92|14594.92|10
1614137030000|2021-02-24 03:23:50|14632.79|14594.79|14620.84|14582.84|14632.79|14594.79|14620.84|14582.84|10
1614137040000|2021-02-24 03:24:00|14619.94|14581.94|14621.43|14583.43|14621.43|14583.43|14619.59|14581.59|10
1614137050000|2021-02-24 03:24:10|14620.45|14582.45|14621.09|14583.09|14622.18|14584.18|14620.45|14582.45|10
1614137060000|2021-02-24 03:24:20|14621.27|14583.27|14613.73|14575.73|14621.27|14583.27|14613.73|14575.73|10
1614137070000|2021-02-24 03:24:30|14613.04|14575.04|14609.96|14571.96|14613.04|14575.04|14609.96|14571.96|10
1614137080000|2021-02-24 03:24:40|14608.63|14570.63|14600.55|14562.55|14608.63|14570.63|14600.55|14562.55|10
1614137090000|2021-02-24 03:24:50|14600.06|14562.06|14599.91|14561.91|14601.26|14563.26|14597.58|14559.58|10
1614137100000|2021-02-24 03:25:00|14599.87|14561.87|14586.3|14548.3|14599.87|14561.87|14586.16|14548.16|10
1614137110000|2021-02-24 03:25:10|14586.61|14548.61|14585.23|14547.23|14586.61|14548.61|14584.69|14546.69|10
1614137120000|2021-02-24 03:25:20|14586.62|14548.62|14584.51|14546.51|14588.93|14550.93|14584.21|14546.21|10
1614137130000|2021-02-24 03:25:30|14584.23|14546.23|14589.41|14551.41|14589.41|14551.41|14584.23|14546.23|10
1614137140000|2021-02-24 03:25:40|14588.46|14550.46|14586.17|14548.17|14588.46|14550.46|14586.17|14548.17|10
1614137150000|2021-02-24 03:25:50|14585.81|14547.81|14573.86|14535.86|14585.81|14547.81|14573.86|14535.86|10
1614137160000|2021-02-24 03:26:00|14574.91|14536.91|14576.76|14538.76|14577.02|14539.02|14574.32|14536.32|10
1614137170000|2021-02-24 03:26:10|14579.33|14541.33|14579.83|14541.83|14580.09|14542.09|14577.87|14539.87|10
1614137180000|2021-02-24 03:26:20|14580.89|14542.89|14584.75|14546.75|14584.75|14546.75|14580.77|14542.77|10
1614137190000|2021-02-24 03:26:30|14585.36|14547.36|14582.67|14544.67|14585.79|14547.79|14579.25|14541.25|10
1614137200000|2021-02-24 03:26:40|14583.04|14545.04|14583.76|14545.76|14585.46|14547.46|14582.96|14544.96|10
1614137210000|2021-02-24 03:26:50|14584.27|14546.27|14594.22|14556.22|14594.31|14556.31|14584.27|14546.27|10
1614137220000|2021-02-24 03:27:00|14596.05|14558.05|14599.59|14561.59|14599.59|14561.59|14595.9|14557.9|10
1614137230000|2021-02-24 03:27:10|14599.6|14561.6|14593.79|14555.79|14599.87|14561.87|14593.11|14555.11|10
1614137240000|2021-02-24 03:27:20|14595.63|14557.63|14588.81|14550.81|14595.63|14557.63|14588.81|14550.81|10
1614137250000|2021-02-24 03:27:30|14587.68|14549.68|14577.41|14539.41|14587.68|14549.68|14577.41|14539.41|10
1614137260000|2021-02-24 03:27:40|14574.66|14536.66|14574.57|14536.57|14575.43|14537.43|14571.81|14533.81|10
1614137270000|2021-02-24 03:27:50|14575.97|14537.97|14568.84|14530.84|14576.5|14538.5|14568.84|14530.84|10
1614137280000|2021-02-24 03:28:00|14568.58|14530.58|14567.84|14529.84|14568.58|14530.58|14566.45|14528.45|10
1614137290000|2021-02-24 03:28:10|14567.92|14529.92|14569.77|14531.77|14569.77|14531.77|14566.56|14528.56|10
1614137300000|2021-02-24 03:28:20|14569.71|14531.71|14560.97|14522.97|14569.71|14531.71|14560.97|14522.97|10
1614137310000|2021-02-24 03:28:30|14556.91|14518.91|14555.42|14517.42|14559.21|14521.21|14555.42|14517.42|10
1614137320000|2021-02-24 03:28:40|14554.95|14516.95|14560.66|14522.66|14561.13|14523.13|14554.95|14516.95|10
1614137330000|2021-02-24 03:28:50|14558.64|14520.64|14561.17|14523.17|14561.17|14523.17|14558.03|14520.03|10
1614137340000|2021-02-24 03:29:00|14561.52|14523.52|14568.9|14530.9|14568.9|14530.9|14561.52|14523.52|10
1614137350000|2021-02-24 03:29:10|14569.58|14531.58|14566.55|14528.55|14569.58|14531.58|14566.55|14528.55|9
1614137360000|2021-02-24 03:29:20|14565.68|14527.68|14562.07|14524.07|14565.82|14527.82|14561.48|14523.48|10
1614137370000|2021-02-24 03:29:30|14562.32|14524.32|14560.7|14522.7|14562.32|14524.32|14559.74|14521.74|10
1614137380000|2021-02-24 03:29:40|14560.86|14522.86|14568.11|14530.11|14568.52|14530.52|14560.67|14522.67|10
1614137390000|2021-02-24 03:29:50|14567.92|14529.92|14562.03|14524.03|14570.03|14532.03|14562.03|14524.03|10
1614137400000|2021-02-24 03:30:00|14562.19|14524.19|14561.1|14523.1|14562.19|14524.19|14558.72|14520.72|10
1614137410000|2021-02-24 03:30:10|14561.95|14523.95|14565.82|14527.82|14565.82|14527.82|14561.95|14523.95|10
1614137420000|2021-02-24 03:30:20|14566.95|14528.95|14561.69|14523.69|14567.68|14529.68|14561.69|14523.69|10
1614137430000|2021-02-24 03:30:30|14561.21|14523.21|14557.44|14519.44|14561.21|14523.21|14557.44|14519.44|10
1614137440000|2021-02-24 03:30:40|14556.62|14518.62|14539.88|14501.88|14556.62|14518.62|14539.88|14501.88|9
1614137450000|2021-02-24 03:30:50|14539.18|14501.18|14533.97|14495.97|14539.18|14501.18|14533.97|14495.97|9
1614137460000|2021-02-24 03:31:00|14533.48|14495.48|14533.41|14495.41|14534.59|14496.59|14532.48|14494.48|10
1614137470000|2021-02-24 03:31:10|14533.93|14495.93|14535.72|14497.72|14535.72|14497.72|14533.22|14495.22|10
1614137480000|2021-02-24 03:31:20|14534.27|14496.27|14532.99|14494.99|14537.12|14499.12|14532.99|14494.99|10
1614137490000|2021-02-24 03:31:30|14532.98|14494.98|14529.06|14491.06|14532.98|14494.98|14527.12|14489.12|10
1614137500000|2021-02-24 03:31:40|14530.01|14492.01|14527.82|14489.82|14530.01|14492.01|14527.16|14489.16|10
1614137510000|2021-02-24 03:31:50|14527.79|14489.79|14527.99|14489.99|14529.75|14491.75|14527.79|14489.79|9
1614137520000|2021-02-24 03:32:00|14524.9|14486.9|14524.21|14486.21|14524.9|14486.9|14521.94|14483.94|10
1614137530000|2021-02-24 03:32:10|14523.17|14485.17|14524.9|14486.9|14524.9|14486.9|14520.95|14482.95|10
1614137540000|2021-02-24 03:32:20|14525|14487|14529.57|14491.57|14530.04|14492.04|14525|14487|10
1614137550000|2021-02-24 03:32:30|14528.75|14490.75|14520.34|14482.34|14528.91|14490.91|14520.34|14482.34|9
1614137560000|2021-02-24 03:32:40|14520.29|14482.29|14522.57|14484.57|14522.93|14484.93|14519.72|14481.72|10
1614137570000|2021-02-24 03:32:50|14522.97|14484.97|14520.24|14482.24|14523.5|14485.5|14519.88|14481.88|10
1614137580000|2021-02-24 03:33:00|14519.61|14481.61|14516.21|14478.21|14519.62|14481.62|14516.14|14478.14|10
1614137590000|2021-02-24 03:33:10|14517.04|14479.04|14519.96|14481.96|14519.96|14481.96|14516.92|14478.92|10
1614137600000|2021-02-24 03:33:20|14519.75|14481.75|14519.3|14481.3|14520.53|14482.53|14519.3|14481.3|10
1614137610000|2021-02-24 03:33:30|14519.39|14481.39|14519.09|14481.09|14519.39|14481.39|14517.79|14479.79|9
1614137620000|2021-02-24 03:33:40|14519.94|14481.94|14521.24|14483.24|14521.32|14483.32|14517.53|14479.53|10
1614137630000|2021-02-24 03:33:50|14521.03|14483.03|14527.48|14489.48|14527.48|14489.48|14521.03|14483.03|10
1614137640000|2021-02-24 03:34:00|14527.93|14489.93|14539.91|14501.91|14539.91|14501.91|14527.93|14489.93|10
1614137650000|2021-02-24 03:34:10|14540.63|14502.63|14540.01|14502.01|14540.73|14502.73|14539.43|14501.43|10
1614137660000|2021-02-24 03:34:20|14540.38|14502.38|14539.05|14501.05|14541.43|14503.43|14539.05|14501.05|10
1614137670000|2021-02-24 03:34:30|14539.94|14501.94|14543.48|14505.48|14543.48|14505.48|14539.12|14501.12|10
1614137680000|2021-02-24 03:34:40|14543.56|14505.56|14551.14|14513.14|14551.14|14513.14|14543.56|14505.56|10
1614137690000|2021-02-24 03:34:50|14551.55|14513.55|14562.1|14524.1|14562.1|14524.1|14551.55|14513.55|10
1614137700000|2021-02-24 03:35:00|14562.48|14524.48|14568.79|14530.79|14568.79|14530.79|14561.02|14523.02|10
1614137710000|2021-02-24 03:35:10|14568.82|14530.82|14567.83|14529.83|14569.05|14531.05|14566.65|14528.65|10
1614137720000|2021-02-24 03:35:20|14569.03|14531.03|14560.55|14522.55|14569.03|14531.03|14560.53|14522.53|10
1614137730000|2021-02-24 03:35:30|14558.57|14520.57|14558.71|14520.71|14558.93|14520.93|14557.12|14519.12|10
1614137740000|2021-02-24 03:35:40|14556.25|14518.25|14556.44|14518.44|14556.44|14518.44|14555.49|14517.49|10
1614137750000|2021-02-24 03:35:50|14555.29|14517.29|14558.29|14520.29|14558.42|14520.42|14555.29|14517.29|10
1614137760000|2021-02-24 03:36:00|14558.55|14520.55|14558.49|14520.49|14560.3|14522.3|14557.08|14519.08|9
1614137770000|2021-02-24 03:36:10|14559.11|14521.11|14558.31|14520.31|14559.11|14521.11|14557.24|14519.24|10
1614137780000|2021-02-24 03:36:20|14557.98|14519.98|14552.84|14514.84|14557.98|14519.98|14552.84|14514.84|10
1614137790000|2021-02-24 03:36:30|14552.59|14514.59|14546.51|14508.51|14552.59|14514.59|14546.29|14508.29|9
1614137800000|2021-02-24 03:36:40|14545.35|14507.35|14543.63|14505.63|14546.55|14508.55|14543.63|14505.63|10
1614137810000|2021-02-24 03:36:50|14543.95|14505.95|14544.89|14506.89|14544.89|14506.89|14542.38|14504.38|10
1614137820000|2021-02-24 03:37:00|14546.03|14508.03|14545.22|14507.22|14547.33|14509.33|14545.22|14507.22|10
1614137830000|2021-02-24 03:37:10|14545.32|14507.32|14542.73|14504.73|14545.32|14507.32|14542.73|14504.73|10
1614137840000|2021-02-24 03:37:20|14542.71|14504.71|14545.27|14507.27|14545.27|14507.27|14542.71|14504.71|10
1614137850000|2021-02-24 03:37:30|14545.64|14507.64|14545.83|14507.83|14545.83|14507.83|14543.53|14505.53|10
1614137860000|2021-02-24 03:37:40|14546.67|14508.67|14553.11|14515.11|14553.11|14515.11|14546.67|14508.67|10
1614137870000|2021-02-24 03:37:50|14553.91|14515.91|14551.18|14513.18|14553.91|14515.91|14550.69|14512.69|10
1614137880000|2021-02-24 03:38:00|14551.4|14513.4|14554.38|14516.38|14555.41|14517.41|14551.4|14513.4|10
1614137890000|2021-02-24 03:38:10|14554.2|14516.2|14555.99|14517.99|14555.99|14517.99|14554.17|14516.17|10
1614137900000|2021-02-24 03:38:20|14555.5|14517.5|14552.85|14514.85|14555.5|14517.5|14552.6|14514.6|10
1614137910000|2021-02-24 03:38:30|14552.8|14514.8|14550.01|14512.01|14552.8|14514.8|14550.01|14512.01|10
1614137920000|2021-02-24 03:38:40|14550.99|14512.99|14553.18|14515.18|14554.46|14516.46|14550.99|14512.99|10
1614137930000|2021-02-24 03:38:50|14553.76|14515.76|14555.39|14517.39|14555.94|14517.94|14553.76|14515.76|10
1614137940000|2021-02-24 03:39:00|14555.3|14517.3|14558.02|14520.02|14558.02|14520.02|14555.3|14517.3|10
1614137950000|2021-02-24 03:39:10|14558.65|14520.65|14563.88|14525.88|14563.88|14525.88|14558.65|14520.65|10
1614137960000|2021-02-24 03:39:20|14565.52|14527.52|14570.33|14532.33|14572.93|14534.93|14565.52|14527.52|10
1614137970000|2021-02-24 03:39:30|14572.03|14534.03|14575.02|14537.02|14575.75|14537.75|14572.03|14534.03|10
1614137980000|2021-02-24 03:39:40|14574.16|14536.16|14578.74|14540.74|14579.19|14541.19|14573.04|14535.04|10
1614137990000|2021-02-24 03:39:50|14579.71|14541.71|14579.42|14541.42|14580.89|14542.89|14578.96|14540.96|10
1614138000000|2021-02-24 03:40:00|14579.82|14541.82|14585.69|14547.69|14585.69|14547.69|14579.82|14541.82|10
1614138010000|2021-02-24 03:40:10|14585.4|14547.4|14586.77|14548.77|14587.87|14549.87|14582.91|14544.91|10
1614138020000|2021-02-24 03:40:20|14586.31|14548.31|14583.87|14545.87|14586.42|14548.42|14583.87|14545.87|10
1614138030000|2021-02-24 03:40:30|14581.7|14543.7|14582.17|14544.17|14583.53|14545.53|14581.63|14543.63|10
1614138040000|2021-02-24 03:40:40|14581.8|14543.8|14586.92|14548.92|14586.92|14548.92|14581.8|14543.8|10
1614138050000|2021-02-24 03:40:50|14586.85|14548.85|14594.62|14556.62|14594.62|14556.62|14586.85|14548.85|10
1614138060000|2021-02-24 03:41:00|14595.67|14557.67|14598.63|14560.63|14598.81|14560.81|14595.62|14557.62|10
1614138070000|2021-02-24 03:41:10|14598.15|14560.15|14601.87|14563.87|14601.87|14563.87|14598.15|14560.15|10
1614138080000|2021-02-24 03:41:20|14602.61|14564.61|14602.18|14564.18|14602.71|14564.71|14601.12|14563.12|10
1614138090000|2021-02-24 03:41:30|14602.38|14564.38|14606.34|14568.34|14606.51|14568.51|14601.19|14563.19|10
1614138100000|2021-02-24 03:41:40|14605.6|14567.6|14607.16|14569.16|14607.16|14569.16|14605.29|14567.29|10
1614138110000|2021-02-24 03:41:50|14607.51|14569.51|14605.33|14567.33|14607.51|14569.51|14605.3|14567.3|9
1614138120000|2021-02-24 03:42:00|14605.34|14567.34|14603.38|14565.38|14605.34|14567.34|14600.65|14562.65|10
1614138130000|2021-02-24 03:42:10|14603|14565|14597.49|14559.49|14603.07|14565.07|14597.49|14559.49|10
1614138140000|2021-02-24 03:42:20|14596.43|14558.43|14590.72|14552.72|14596.43|14558.43|14590.72|14552.72|10
1614138150000|2021-02-24 03:42:30|14589.02|14551.02|14581.3|14543.3|14589.02|14551.02|14581.3|14543.3|10
1614138160000|2021-02-24 03:42:40|14581.52|14543.52|14587.97|14549.97|14587.97|14549.97|14580.96|14542.96|10
1614138170000|2021-02-24 03:42:50|14585.81|14547.81|14587.86|14549.86|14587.86|14549.86|14585.72|14547.72|10
1614138180000|2021-02-24 03:43:00|14588.65|14550.65|14596.66|14558.66|14596.7|14558.7|14588.65|14550.65|10
1614138190000|2021-02-24 03:43:10|14596.75|14558.75|14591.21|14553.21|14598.66|14560.66|14591.21|14553.21|9
1614138200000|2021-02-24 03:43:20|14590.11|14552.11|14580.87|14542.87|14590.11|14552.11|14580.87|14542.87|10
1614138210000|2021-02-24 03:43:30|14580.83|14542.83|14578.8|14540.8|14581.06|14543.06|14576.72|14538.72|10
1614138220000|2021-02-24 03:43:40|14578.36|14540.36|14576.13|14538.13|14578.36|14540.36|14576.13|14538.13|10
1614138230000|2021-02-24 03:43:50|14575.06|14537.06|14580.47|14542.47|14581.58|14543.58|14575.06|14537.06|10
1614138240000|2021-02-24 03:44:00|14582.1|14544.1|14583.64|14545.64|14584.25|14546.25|14582.1|14544.1|10
1614138250000|2021-02-24 03:44:10|14584.66|14546.66|14582.82|14544.82|14584.66|14546.66|14582.51|14544.51|10
1614138260000|2021-02-24 03:44:20|14582.47|14544.47|14591.24|14553.24|14591.24|14553.24|14582.47|14544.47|10
1614138270000|2021-02-24 03:44:30|14590.77|14552.77|14599.49|14561.49|14599.49|14561.49|14590.77|14552.77|10
1614138280000|2021-02-24 03:44:40|14600.67|14562.67|14603.97|14565.97|14603.97|14565.97|14598.37|14560.37|10
1614138290000|2021-02-24 03:44:50|14602.7|14564.7|14597.49|14559.49|14603.18|14565.18|14597.49|14559.49|10
1614138300000|2021-02-24 03:45:00|14596.71|14558.71|14596.2|14558.2|14597.85|14559.85|14595.89|14557.89|10
1614138310000|2021-02-24 03:45:10|14594.49|14556.49|14588.94|14550.94|14594.49|14556.49|14588.94|14550.94|10
1614138320000|2021-02-24 03:45:20|14586.94|14548.94|14579.87|14541.87|14586.94|14548.94|14579.87|14541.87|10
1614138330000|2021-02-24 03:45:30|14579.06|14541.06|14575.67|14537.67|14579.06|14541.06|14575.67|14537.67|10
1614138340000|2021-02-24 03:45:40|14573.93|14535.93|14571.58|14533.58|14574.55|14536.55|14571.58|14533.58|10
1614138350000|2021-02-24 03:45:50|14571.33|14533.33|14565.7|14527.7|14571.33|14533.33|14565.7|14527.7|10
1614138360000|2021-02-24 03:46:00|14563.77|14525.77|14563.73|14525.73|14565.5|14527.5|14562.77|14524.77|10
1614138370000|2021-02-24 03:46:10|14563.33|14525.33|14558.31|14520.31|14563.33|14525.33|14558.31|14520.31|10
1614138380000|2021-02-24 03:46:20|14558.2|14520.2|14552.35|14514.35|14558.2|14520.2|14552.35|14514.35|10
1614138390000|2021-02-24 03:46:30|14551.56|14513.56|14540.15|14502.15|14551.56|14513.56|14540.15|14502.15|10
1614138400000|2021-02-24 03:46:40|14539.41|14501.41|14532.31|14494.31|14539.67|14501.67|14532.31|14494.31|10
1614138410000|2021-02-24 03:46:50|14532.12|14494.12|14533.29|14495.29|14533.89|14495.89|14531.7|14493.7|10
1614138420000|2021-02-24 03:47:00|14533.22|14495.22|14539.39|14501.39|14539.39|14501.39|14532|14494|10
1614138430000|2021-02-24 03:47:10|14540.43|14502.43|14548.83|14510.83|14548.83|14510.83|14540.43|14502.43|10
1614138440000|2021-02-24 03:47:20|14549.47|14511.47|14554.13|14516.13|14556.15|14518.15|14549.47|14511.47|10
1614138450000|2021-02-24 03:47:30|14554.37|14516.37|14556.82|14518.82|14557.67|14519.67|14554.27|14516.27|10
1614138460000|2021-02-24 03:47:40|14556.7|14518.7|14558.24|14520.24|14558.55|14520.55|14556.11|14518.11|10
1614138470000|2021-02-24 03:47:50|14559.57|14521.57|14561.63|14523.63|14561.63|14523.63|14558.41|14520.41|10
1614138480000|2021-02-24 03:48:00|14562.71|14524.71|14571.5|14533.5|14571.73|14533.73|14562.71|14524.71|10
1614138490000|2021-02-24 03:48:10|14574.33|14536.33|14578.71|14540.71|14578.71|14540.71|14572.53|14534.53|10
1614138500000|2021-02-24 03:48:20|14578.27|14540.27|14578.13|14540.13|14579.03|14541.03|14577.23|14539.23|10
1614138510000|2021-02-24 03:48:30|14578.91|14540.91|14574.33|14536.33|14579.44|14541.44|14574.33|14536.33|10
1614138520000|2021-02-24 03:48:40|14573.85|14535.85|14577.95|14539.95|14577.95|14539.95|14573.63|14535.63|10
1614138530000|2021-02-24 03:48:50|14579.05|14541.05|14587.62|14549.62|14589.01|14551.01|14578.96|14540.96|10
1614138540000|2021-02-24 03:49:00|14587.99|14549.99|14594.67|14556.67|14594.67|14556.67|14587.99|14549.99|10
1614138550000|2021-02-24 03:49:10|14595.12|14557.12|14595.21|14557.21|14595.9|14557.9|14593.34|14555.34|10
1614138560000|2021-02-24 03:49:20|14596.31|14558.31|14604.71|14566.71|14604.71|14566.71|14596.31|14558.31|10
1614138570000|2021-02-24 03:49:30|14604.69|14566.69|14617.34|14579.34|14617.34|14579.34|14604.69|14566.69|10
1614138580000|2021-02-24 03:49:40|14618.19|14580.19|14620.3|14582.3|14621.71|14583.71|14618.12|14580.12|10
1614138590000|2021-02-24 03:49:50|14621.18|14583.18|14628.86|14590.86|14629.03|14591.03|14621.18|14583.18|10
1614138600000|2021-02-24 03:50:00|14628.5|14590.5|14636.49|14598.49|14636.49|14598.49|14627.28|14589.28|10
1614138610000|2021-02-24 03:50:10|14636.94|14598.94|14641.43|14603.43|14642.57|14604.57|14636.74|14598.74|10
1614138620000|2021-02-24 03:50:20|14644.45|14606.45|14647.14|14609.14|14647.14|14609.14|14643.32|14605.32|10
1614138630000|2021-02-24 03:50:30|14649.3|14611.3|14655.42|14617.42|14655.7|14617.7|14649.3|14611.3|10
1614138640000|2021-02-24 03:50:40|14655.39|14617.39|14662.3|14624.3|14662.3|14624.3|14655.28|14617.28|10
1614138650000|2021-02-24 03:50:50|14662.83|14624.83|14667.75|14629.75|14670.9|14632.9|14662.83|14624.83|10
1614138660000|2021-02-24 03:51:00|14668.75|14630.75|14671.91|14633.91|14671.91|14633.91|14667.73|14629.73|10
1614138670000|2021-02-24 03:51:10|14668.94|14630.94|14662.56|14624.56|14673.16|14635.16|14662.56|14624.56|10
1614138680000|2021-02-24 03:51:20|14659.61|14621.61|14655.25|14617.25|14659.61|14621.61|14654.46|14616.46|9
1614138690000|2021-02-24 03:51:30|14653.77|14615.77|14657.85|14619.85|14657.85|14619.85|14652.77|14614.77|10
1614138700000|2021-02-24 03:51:40|14659.23|14621.23|14667.83|14629.83|14667.83|14629.83|14659.23|14621.23|9
1614138710000|2021-02-24 03:51:50|14669.73|14631.73|14677.72|14639.72|14677.72|14639.72|14669.73|14631.73|10
1614138720000|2021-02-24 03:52:00|14679.61|14641.61|14686.56|14648.56|14686.56|14648.56|14678.8|14640.8|10
1614138730000|2021-02-24 03:52:10|14686.21|14648.21|14687.98|14649.98|14688.33|14650.33|14686.02|14648.02|10
1614138740000|2021-02-24 03:52:20|14688.5|14650.5|14691.72|14653.72|14692.95|14654.95|14688.5|14650.5|9
1614138750000|2021-02-24 03:52:30|14690.6|14652.6|14690.29|14652.29|14690.65|14652.65|14689.1|14651.1|10
1614138760000|2021-02-24 03:52:40|14690.57|14652.57|14695.07|14657.07|14695.51|14657.51|14690.57|14652.57|10
1614138770000|2021-02-24 03:52:50|14694.4|14656.4|14700.35|14662.35|14701.69|14663.69|14694.4|14656.4|10
1614138780000|2021-02-24 03:53:00|14701.16|14663.16|14700.09|14662.09|14701.52|14663.52|14700.09|14662.09|10
1614138790000|2021-02-24 03:53:10|14699.33|14661.33|14689.62|14651.62|14699.33|14661.33|14689.62|14651.62|10
1614138800000|2021-02-24 03:53:20|14685.46|14647.46|14686.76|14648.76|14688.96|14650.96|14684.39|14646.39|10
1614138810000|2021-02-24 03:53:30|14684.04|14646.04|14695.16|14657.16|14695.16|14657.16|14684.04|14646.04|9
1614138820000|2021-02-24 03:53:40|14695.48|14657.48|14696.77|14658.77|14697.04|14659.04|14694.58|14656.58|10
1614138830000|2021-02-24 03:53:50|14698.08|14660.08|14696.37|14658.37|14699.34|14661.34|14696.37|14658.37|10
1614138840000|2021-02-24 03:54:00|14696.64|14658.64|14696.52|14658.52|14696.64|14658.64|14695.41|14657.41|10
1614138850000|2021-02-24 03:54:10|14698.3|14660.3|14708.13|14670.13|14708.13|14670.13|14698.3|14660.3|10
1614138860000|2021-02-24 03:54:20|14707.08|14669.08|14710.39|14672.39|14710.39|14672.39|14706.62|14668.62|10
1614138870000|2021-02-24 03:54:30|14711.12|14673.12|14711.2|14673.2|14712.95|14674.95|14711.12|14673.12|10
1614138880000|2021-02-24 03:54:40|14711.07|14673.07|14699.92|14661.92|14711.07|14673.07|14699.92|14661.92|10
1614138890000|2021-02-24 03:54:50|14698.79|14660.79|14695.9|14657.9|14698.88|14660.88|14694.8|14656.8|10
1614138900000|2021-02-24 03:55:00|14697.1|14659.1|14707.18|14669.18|14707.18|14669.18|14697.1|14659.1|10
1614138910000|2021-02-24 03:55:10|14708.41|14670.41|14710.06|14672.06|14710.5|14672.5|14708.39|14670.39|10
1614138920000|2021-02-24 03:55:20|14709.18|14671.18|14709.44|14671.44|14709.44|14671.44|14707.41|14669.41|9
1614138930000|2021-02-24 03:55:30|14709.51|14671.51|14712.19|14674.19|14713.51|14675.51|14709.51|14671.51|10
1614138940000|2021-02-24 03:55:40|14712.02|14674.02|14713.84|14675.84|14714.92|14676.92|14711.03|14673.03|10
1614138950000|2021-02-24 03:55:50|14715.24|14677.24|14722.07|14684.07|14722.07|14684.07|14715.14|14677.14|10
1614138960000|2021-02-24 03:56:00|14723.34|14685.34|14726.99|14688.99|14727.64|14689.64|14721.93|14683.93|10
1614138970000|2021-02-24 03:56:10|14727.7|14689.7|14733.33|14695.33|14733.33|14695.33|14727.66|14689.66|10
1614138980000|2021-02-24 03:56:20|14733.99|14695.99|14738.23|14700.23|14738.26|14700.26|14733.97|14695.97|10
1614138990000|2021-02-24 03:56:30|14739.17|14701.17|14748.76|14710.76|14748.76|14710.76|14739.17|14701.17|10
1614139000000|2021-02-24 03:56:40|14749.18|14711.18|14749.76|14711.76|14750.04|14712.04|14748.31|14710.31|10
1614139010000|2021-02-24 03:56:50|14748.94|14710.94|14755.69|14717.69|14756.07|14718.07|14747.65|14709.65|10
1614139020000|2021-02-24 03:57:00|14757.3|14719.3|14761.52|14723.52|14761.52|14723.52|14757.3|14719.3|10
1614139030000|2021-02-24 03:57:10|14762.53|14724.53|14760.69|14722.69|14762.8|14724.8|14760.69|14722.69|10
1614139040000|2021-02-24 03:57:20|14759.96|14721.96|14743.56|14705.56|14759.96|14721.96|14743.56|14705.56|10
1614139050000|2021-02-24 03:57:30|14743.05|14705.05|14740.84|14702.84|14743.05|14705.05|14738.32|14700.32|10
1614139060000|2021-02-24 03:57:40|14739.48|14701.48|14737.24|14699.24|14741.4|14703.4|14736.27|14698.27|10
1614139070000|2021-02-24 03:57:50|14737.69|14699.69|14734.4|14696.4|14737.75|14699.75|14734.09|14696.09|10
1614139080000|2021-02-24 03:58:00|14733.52|14695.52|14742.45|14704.45|14742.64|14704.64|14733.52|14695.52|10
1614139090000|2021-02-24 03:58:10|14741.46|14703.46|14736.09|14698.09|14741.46|14703.46|14735.9|14697.9|10
1614139100000|2021-02-24 03:58:20|14735.4|14697.4|14738.38|14700.38|14738.38|14700.38|14735.4|14697.4|10
1614139110000|2021-02-24 03:58:30|14738.45|14700.45|14739.73|14701.73|14739.73|14701.73|14738.45|14700.45|10
1614139120000|2021-02-24 03:58:40|14740.01|14702.01|14752.38|14714.38|14752.38|14714.38|14739.03|14701.03|10
1614139130000|2021-02-24 03:58:50|14753.07|14715.07|14764.41|14726.41|14764.41|14726.41|14753.07|14715.07|10
1614139140000|2021-02-24 03:59:00|14765.12|14727.12|14763.18|14725.18|14765.12|14727.12|14763.18|14725.18|10
1614139150000|2021-02-24 03:59:10|14763.38|14725.38|14763.16|14725.16|14767.13|14729.13|14762.5|14724.5|10
1614139160000|2021-02-24 03:59:20|14765.71|14727.71|14767.83|14729.83|14768.61|14730.61|14765.52|14727.52|10
1614139170000|2021-02-24 03:59:30|14767.94|14729.94|14769.99|14731.99|14771.37|14733.37|14765.28|14727.28|10
1614139180000|2021-02-24 03:59:40|14770.29|14732.29|14765.28|14727.28|14770.29|14732.29|14764.7|14726.7|10
1614139190000|2021-02-24 03:59:50|14765|14727|14759.79|14721.79|14765.01|14727.01|14759.79|14721.79|10
1614139200000|2021-02-24 04:00:00|14759.2|14721.2|14767.45|14729.45|14767.45|14729.45|14759.18|14721.18|10
1614139210000|2021-02-24 04:00:10|14768.59|14730.59|14775.17|14737.17|14775.17|14737.17|14768.59|14730.59|9
1614139220000|2021-02-24 04:00:20|14775.71|14737.71|14781.05|14743.05|14781.05|14743.05|14774.04|14736.04|10
1614139230000|2021-02-24 04:00:30|14784.53|14746.53|14792.68|14754.68|14792.68|14754.68|14784.16|14746.16|10
1614139240000|2021-02-24 04:00:40|14794.78|14756.78|14798.3|14760.3|14802.22|14764.22|14794.78|14756.78|10
1614139250000|2021-02-24 04:00:50|14798.64|14760.64|14806.66|14768.66|14806.66|14768.66|14797.57|14759.57|10
1614139260000|2021-02-24 04:01:00|14806.8|14768.8|14806.83|14768.83|14808.45|14770.45|14805.08|14767.08|10
1614139270000|2021-02-24 04:01:10|14807.34|14769.34|14800.02|14762.02|14808.96|14770.96|14799.2|14761.2|10
1614139280000|2021-02-24 04:01:20|14798.84|14760.84|14800.45|14762.45|14800.45|14762.45|14797.15|14759.15|10
1614139290000|2021-02-24 04:01:30|14801.55|14763.55|14803.45|14765.45|14803.54|14765.54|14801.5|14763.5|10
1614139300000|2021-02-24 04:01:40|14805.33|14767.33|14811.2|14773.2|14811.42|14773.42|14804.47|14766.47|10
1614139310000|2021-02-24 04:01:50|14812.48|14774.48|14817.65|14779.65|14817.65|14779.65|14811.89|14773.89|10
1614139320000|2021-02-24 04:02:00|14819.68|14781.68|14824.16|14786.16|14825.54|14787.54|14819.68|14781.68|10
1614139330000|2021-02-24 04:02:10|14825.25|14787.25|14827.35|14789.35|14828.18|14790.18|14825.25|14787.25|10
1614139340000|2021-02-24 04:02:20|14827.47|14789.47|14820.37|14782.37|14827.47|14789.47|14820.37|14782.37|10
1614139350000|2021-02-24 04:02:30|14819|14781|14813.02|14775.02|14819|14781|14812.53|14774.53|10
1614139360000|2021-02-24 04:02:40|14811.88|14773.88|14810.01|14772.01|14811.88|14773.88|14810.01|14772.01|10
1614139370000|2021-02-24 04:02:50|14810.17|14772.17|14811.28|14773.28|14811.48|14773.48|14808.94|14770.94|10
1614139380000|2021-02-24 04:03:00|14811.33|14773.33|14812.37|14774.37|14813.47|14775.47|14811.33|14773.33|10
1614139390000|2021-02-24 04:03:10|14811.1|14773.1|14804.39|14766.39|14811.1|14773.1|14804.39|14766.39|10
1614139400000|2021-02-24 04:03:20|14803.26|14765.26|14792.41|14754.41|14803.26|14765.26|14792.41|14754.41|10
1614139410000|2021-02-24 04:03:30|14789.65|14751.65|14780.52|14742.52|14789.65|14751.65|14780.52|14742.52|10
1614139420000|2021-02-24 04:03:40|14780.35|14742.35|14773.45|14735.45|14780.35|14742.35|14773.45|14735.45|10
1614139430000|2021-02-24 04:03:50|14769|14731|14765.38|14727.38|14770.91|14732.91|14765.38|14727.38|10
1614139440000|2021-02-24 04:04:00|14766.08|14728.08|14763.26|14725.26|14766.08|14728.08|14763.26|14725.26|10
1614139450000|2021-02-24 04:04:10|14763.2|14725.2|14777.35|14739.35|14777.35|14739.35|14763.2|14725.2|10
1614139460000|2021-02-24 04:04:20|14775.37|14737.37|14777.88|14739.88|14778.5|14740.5|14773.4|14735.4|10
1614139470000|2021-02-24 04:04:30|14778.24|14740.24|14783.02|14745.02|14783.05|14745.05|14778.24|14740.24|10
1614139480000|2021-02-24 04:04:40|14785.79|14747.79|14789.76|14751.76|14790.37|14752.37|14784.69|14746.69|10
1614139490000|2021-02-24 04:04:50|14789.02|14751.02|14792.28|14754.28|14792.96|14754.96|14789.02|14751.02|10
1614139500000|2021-02-24 04:05:00|14791.7|14753.7|14798.95|14760.95|14798.95|14760.95|14791.7|14753.7|10
1614139510000|2021-02-24 04:05:10|14800.26|14762.26|14806.94|14768.94|14806.94|14768.94|14800.26|14762.26|10
1614139520000|2021-02-24 04:05:20|14805.93|14767.93|14809.29|14771.29|14809.5|14771.5|14805.93|14767.93|10
1614139530000|2021-02-24 04:05:30|14811.13|14773.13|14811.75|14773.75|14811.92|14773.92|14808.79|14770.79|10
1614139540000|2021-02-24 04:05:40|14812.27|14774.27|14821.06|14783.06|14821.06|14783.06|14811.02|14773.02|9
1614139550000|2021-02-24 04:05:50|14823.07|14785.07|14834.86|14796.86|14834.86|14796.86|14823.07|14785.07|10
1614139560000|2021-02-24 04:06:00|14834.64|14796.64|14833.93|14795.93|14834.64|14796.64|14832.97|14794.97|10
1614139570000|2021-02-24 04:06:10|14834.69|14796.69|14842.5|14804.5|14842.5|14804.5|14834.69|14796.69|10
1614139580000|2021-02-24 04:06:20|14845.66|14807.66|14847.28|14809.28|14848.51|14810.51|14845.16|14807.16|10
1614139590000|2021-02-24 04:06:30|14847.59|14809.59|14854.5|14816.5|14854.5|14816.5|14847.09|14809.09|10
1614139600000|2021-02-24 04:06:40|14854.18|14816.18|14853.45|14815.45|14856.33|14818.33|14853.45|14815.45|10
1614139610000|2021-02-24 04:06:50|14852.68|14814.68|14854.95|14816.95|14855.08|14817.08|14851.59|14813.59|10
1614139620000|2021-02-24 04:07:00|14854.73|14816.73|14865.6|14827.6|14865.6|14827.6|14854.73|14816.73|10
1614139630000|2021-02-24 04:07:10|14867.35|14829.35|14868.95|14830.95|14869.41|14831.41|14867.35|14829.35|10
1614139640000|2021-02-24 04:07:20|14869.77|14831.77|14864.47|14826.47|14869.77|14831.77|14864.19|14826.19|10
1614139650000|2021-02-24 04:07:30|14864.14|14826.14|14862.08|14824.08|14865.01|14827.01|14861.47|14823.47|10
1614139660000|2021-02-24 04:07:40|14862.37|14824.37|14862.07|14824.07|14863.04|14825.04|14861.59|14823.59|10
1614139670000|2021-02-24 04:07:50|14861.1|14823.1|14869.3|14831.3|14869.3|14831.3|14861.1|14823.1|10
1614139680000|2021-02-24 04:08:00|14870.2|14832.2|14873.97|14835.97|14873.97|14835.97|14869.85|14831.85|10
1614139690000|2021-02-24 04:08:10|14874.75|14836.75|14879.47|14841.47|14879.47|14841.47|14874.75|14836.75|10
1614139700000|2021-02-24 04:08:20|14878.06|14840.06|14879.87|14841.87|14881.1|14843.1|14877.44|14839.44|10
1614139710000|2021-02-24 04:08:30|14879.65|14841.65|14886.11|14848.11|14886.25|14848.25|14879.65|14841.65|10
1614139720000|2021-02-24 04:08:40|14885.81|14847.81|14888.88|14850.88|14891.09|14853.09|14885.81|14847.81|10
1614139730000|2021-02-24 04:08:50|14888.04|14850.04|14880.91|14842.91|14888.39|14850.39|14880.91|14842.91|10
1614139740000|2021-02-24 04:09:00|14881.18|14843.18|14889.22|14851.22|14889.22|14851.22|14879.58|14841.58|10
1614139750000|2021-02-24 04:09:10|14889.88|14851.88|14897.43|14859.43|14897.72|14859.72|14889.88|14851.88|10
1614139760000|2021-02-24 04:09:20|14895.82|14857.82|14904.67|14866.67|14904.67|14866.67|14895.82|14857.82|10
1614139770000|2021-02-24 04:09:30|14904.61|14866.61|14904.35|14866.35|14906.62|14868.62|14904.35|14866.35|10
1614139780000|2021-02-24 04:09:40|14906.09|14868.09|14897.19|14859.19|14906.73|14868.73|14894.96|14856.96|10
1614139790000|2021-02-24 04:09:50|14896.51|14858.51|14888.02|14850.02|14896.51|14858.51|14888.02|14850.02|10
1614139800000|2021-02-24 04:10:00|14888.58|14850.58|14894.29|14856.29|14894.29|14856.29|14888.58|14850.58|10
1614139810000|2021-02-24 04:10:10|14893.85|14855.85|14898.57|14860.57|14898.57|14860.57|14892.96|14854.96|10
1614139820000|2021-02-24 04:10:20|14899.26|14861.26|14906.18|14868.18|14907.27|14869.27|14899.26|14861.26|10
1614139830000|2021-02-24 04:10:30|14904.51|14866.51|14902.55|14864.55|14904.51|14866.51|14901.35|14863.35|10
1614139840000|2021-02-24 04:10:40|14904.83|14866.83|14905.11|14867.11|14905.11|14867.11|14902.31|14864.31|10
1614139850000|2021-02-24 04:10:50|14907.15|14869.15|14904.28|14866.28|14907.62|14869.62|14903.6|14865.6|10
1614139860000|2021-02-24 04:11:00|14905.11|14867.11|14909.67|14871.67|14911|14873|14904.32|14866.32|10
1614139870000|2021-02-24 04:11:10|14910.49|14872.49|14915.55|14877.55|14915.8|14877.8|14910.26|14872.26|10
1614139880000|2021-02-24 04:11:20|14913.88|14875.88|14918.5|14880.5|14919.79|14881.79|14913.88|14875.88|10
1614139890000|2021-02-24 04:11:30|14919.44|14881.44|14909.28|14871.28|14919.44|14881.44|14908.88|14870.88|10
1614139900000|2021-02-24 04:11:40|14908.85|14870.85|14908.12|14870.12|14909.86|14871.86|14907.34|14869.34|10
1614139910000|2021-02-24 04:11:50|14909.55|14871.55|14906.38|14868.38|14909.55|14871.55|14905.59|14867.59|10
1614139920000|2021-02-24 04:12:00|14907.8|14869.8|14906.64|14868.64|14907.8|14869.8|14904.59|14866.59|10
1614139930000|2021-02-24 04:12:10|14904.91|14866.91|14916.72|14878.72|14916.72|14878.72|14904.91|14866.91|10
1614139940000|2021-02-24 04:12:20|14920.01|14882.01|14915.16|14877.16|14920.01|14882.01|14914.56|14876.56|10
1614139950000|2021-02-24 04:12:30|14915.01|14877.01|14913.87|14875.87|14915.01|14877.01|14908.84|14870.84|10
1614139960000|2021-02-24 04:12:40|14914.61|14876.61|14918.96|14880.96|14919.77|14881.77|14914.61|14876.61|10
1614139970000|2021-02-24 04:12:50|14919.09|14881.09|14920.56|14882.56|14920.56|14882.56|14917.36|14879.36|10
1614139980000|2021-02-24 04:13:00|14920.77|14882.77|14925.56|14887.56|14925.92|14887.92|14920.77|14882.77|10
1614139990000|2021-02-24 04:13:10|14926.47|14888.47|14916.41|14878.41|14926.47|14888.47|14916.41|14878.41|10
1614140000000|2021-02-24 04:13:20|14917.13|14879.13|14920.45|14882.45|14920.45|14882.45|14916.95|14878.95|9
1614140010000|2021-02-24 04:13:30|14920.62|14882.62|14925.41|14887.41|14925.41|14887.41|14920.62|14882.62|10
1614140020000|2021-02-24 04:13:40|14926.46|14888.46|14919.05|14881.05|14926.69|14888.69|14919.05|14881.05|10
1614140030000|2021-02-24 04:13:50|14921.19|14883.19|14919.89|14881.89|14923.64|14885.64|14919.89|14881.89|10
1614140040000|2021-02-24 04:14:00|14919.2|14881.2|14916.79|14878.79|14919.56|14881.56|14916.13|14878.13|10
1614140050000|2021-02-24 04:14:10|14916.2|14878.2|14906.08|14868.08|14916.2|14878.2|14906.08|14868.08|10
1614140060000|2021-02-24 04:14:20|14903.76|14865.76|14907.51|14869.51|14907.51|14869.51|14903.35|14865.35|10
1614140070000|2021-02-24 04:14:30|14907.02|14869.02|14916.04|14878.04|14916.56|14878.56|14907.02|14869.02|10
1614140080000|2021-02-24 04:14:40|14916.73|14878.73|14928.88|14890.88|14930.4|14892.4|14916.73|14878.73|10
1614140090000|2021-02-24 04:14:50|14931.16|14893.16|14930.38|14892.38|14931.82|14893.82|14930.08|14892.08|10
1614140100000|2021-02-24 04:15:00|14930.21|14892.21|14932.96|14894.96|14932.96|14894.96|14927.88|14889.88|10
1614140110000|2021-02-24 04:15:10|14935.08|14897.08|14939.25|14901.25|14939.25|14901.25|14935.08|14897.08|10
1614140120000|2021-02-24 04:15:20|14939.12|14901.12|14945.93|14907.93|14947.79|14909.79|14938.42|14900.42|10
1614140130000|2021-02-24 04:15:30|14946.99|14908.99|14946.18|14908.18|14949.54|14911.54|14946.12|14908.12|10
1614140140000|2021-02-24 04:15:40|14946.28|14908.28|14936.51|14898.51|14946.28|14908.28|14935.61|14897.61|10
1614140150000|2021-02-24 04:15:50|14937.15|14899.15|14932.95|14894.95|14937.33|14899.33|14932.05|14894.05|10
1614140160000|2021-02-24 04:16:00|14934.73|14896.73|14922.69|14884.69|14934.73|14896.73|14922.13|14884.13|10
1614140170000|2021-02-24 04:16:10|14921.24|14883.24|14910.5|14872.5|14921.24|14883.24|14910.5|14872.5|10
1614140180000|2021-02-24 04:16:20|14912.07|14874.07|14910.59|14872.59|14916.2|14878.2|14910.59|14872.59|10
1614140190000|2021-02-24 04:16:30|14909.58|14871.58|14905.86|14867.86|14910.09|14872.09|14903.39|14865.39|10
1614140200000|2021-02-24 04:16:40|14897.88|14859.88|14887.11|14849.11|14897.88|14859.88|14887.11|14849.11|10
1614140210000|2021-02-24 04:16:50|14886.75|14848.75|14863.12|14825.12|14886.75|14848.75|14863.12|14825.12|10
1614140220000|2021-02-24 04:17:00|14864.57|14826.57|14858.04|14820.04|14864.57|14826.57|14858.04|14820.04|10
1614140230000|2021-02-24 04:17:10|14859.61|14821.61|14852.57|14814.57|14860.69|14822.69|14852.32|14814.32|10
1614140240000|2021-02-24 04:17:20|14849.13|14811.13|14839.11|14801.11|14849.13|14811.13|14839.11|14801.11|10
1614140250000|2021-02-24 04:17:30|14839.19|14801.19|14817.06|14779.06|14839.19|14801.19|14817.06|14779.06|10
1614140260000|2021-02-24 04:17:40|14813.21|14775.21|14805.53|14767.53|14813.64|14775.64|14805.53|14767.53|10
1614140270000|2021-02-24 04:17:50|14801.05|14763.05|14779.04|14741.04|14801.05|14763.05|14779.04|14741.04|10
1614140280000|2021-02-24 04:18:00|14776.18|14738.18|14792.27|14754.27|14792.39|14754.39|14776.18|14738.18|10
1614140290000|2021-02-24 04:18:10|14793.14|14755.14|14793.8|14755.8|14799.1|14761.1|14793.14|14755.14|10
1614140300000|2021-02-24 04:18:20|14793.86|14755.86|14778.09|14740.09|14793.86|14755.86|14778.09|14740.09|10
1614140310000|2021-02-24 04:18:30|14775.86|14737.86|14770.55|14732.55|14775.86|14737.86|14770.19|14732.19|10
1614140320000|2021-02-24 04:18:40|14771.22|14733.22|14783.89|14745.89|14784.8|14746.8|14771.22|14733.22|10
1614140330000|2021-02-24 04:18:50|14783.84|14745.84|14788.52|14750.52|14788.52|14750.52|14783.84|14745.84|10
1614140340000|2021-02-24 04:19:00|14787.22|14749.22|14789.86|14751.86|14789.86|14751.86|14787.22|14749.22|10
1614140350000|2021-02-24 04:19:10|14790.8|14752.8|14782.09|14744.09|14790.8|14752.8|14781.67|14743.67|10
1614140360000|2021-02-24 04:19:20|14782.79|14744.79|14773.04|14735.04|14782.83|14744.83|14770.79|14732.79|10
1614140370000|2021-02-24 04:19:30|14771.89|14733.89|14769.67|14731.67|14773.23|14735.23|14769.67|14731.67|10
1614140380000|2021-02-24 04:19:40|14770.19|14732.19|14770.56|14732.56|14771.73|14733.73|14765.64|14727.64|10
1614140390000|2021-02-24 04:19:50|14772.82|14734.82|14776.48|14738.48|14776.48|14738.48|14771.94|14733.94|10
1614140400000|2021-02-24 04:20:00|14777.04|14739.04|14783.59|14745.59|14783.59|14745.59|14777.04|14739.04|10
1614140410000|2021-02-24 04:20:10|14783.79|14745.79|14776.07|14738.07|14783.79|14745.79|14774.89|14736.89|10
1614140420000|2021-02-24 04:20:20|14775.42|14737.42|14763.45|14725.45|14775.42|14737.42|14763.45|14725.45|10
1614140430000|2021-02-24 04:20:30|14761.98|14723.98|14752.88|14714.88|14761.98|14723.98|14752.88|14714.88|10
1614140440000|2021-02-24 04:20:40|14752.96|14714.96|14742.35|14704.35|14752.96|14714.96|14742.35|14704.35|10
1614140450000|2021-02-24 04:20:50|14741.09|14703.09|14734.87|14696.87|14741.09|14703.09|14734.87|14696.87|10
1614140460000|2021-02-24 04:21:00|14733.71|14695.71|14735.91|14697.91|14735.91|14697.91|14733.04|14695.04|10
1614140470000|2021-02-24 04:21:10|14737.27|14699.27|14741.6|14703.6|14741.62|14703.62|14737.27|14699.27|10
1614140480000|2021-02-24 04:21:20|14741.91|14703.91|14750.57|14712.57|14750.57|14712.57|14741.91|14703.91|10
1614140490000|2021-02-24 04:21:30|14751.19|14713.19|14743.28|14705.28|14751.19|14713.19|14743.28|14705.28|10
1614140500000|2021-02-24 04:21:40|14743.46|14705.46|14742.3|14704.3|14743.46|14705.46|14739.45|14701.45|10
1614140510000|2021-02-24 04:21:50|14741.73|14703.73|14737.39|14699.39|14742|14704|14737.16|14699.16|10
1614140520000|2021-02-24 04:22:00|14737.7|14699.7|14733.96|14695.96|14737.7|14699.7|14732.21|14694.21|10
1614140530000|2021-02-24 04:22:10|14734.83|14696.83|14736.08|14698.08|14736.08|14698.08|14734.56|14696.56|10
1614140540000|2021-02-24 04:22:20|14736.47|14698.47|14742.72|14704.72|14742.72|14704.72|14736.47|14698.47|10
1614140550000|2021-02-24 04:22:30|14743.37|14705.37|14748.58|14710.58|14748.94|14710.94|14742.94|14704.94|10
1614140560000|2021-02-24 04:22:40|14747.25|14709.25|14748.08|14710.08|14749.15|14711.15|14747.25|14709.25|10
1614140570000|2021-02-24 04:22:50|14748.48|14710.48|14747.61|14709.61|14748.48|14710.48|14746.6|14708.6|10
1614140580000|2021-02-24 04:23:00|14748.23|14710.23|14749.1|14711.1|14749.1|14711.1|14746.88|14708.88|10
1614140590000|2021-02-24 04:23:10|14748.92|14710.92|14753.51|14715.51|14753.51|14715.51|14748.92|14710.92|10
1614140600000|2021-02-24 04:23:20|14753.5|14715.5|14753.61|14715.61|14753.94|14715.94|14751.55|14713.55|10
1614140610000|2021-02-24 04:23:30|14753.49|14715.49|14756.34|14718.34|14756.4|14718.4|14752.27|14714.27|10
1614140620000|2021-02-24 04:23:40|14756.43|14718.43|14760.24|14722.24|14760.24|14722.24|14756.43|14718.43|10
1614140630000|2021-02-24 04:23:50|14760.73|14722.73|14785.98|14747.98|14785.98|14747.98|14760.73|14722.73|10
1614140640000|2021-02-24 04:24:00|14785.66|14747.66|14810.73|14772.73|14810.73|14772.73|14785.66|14747.66|10
1614140650000|2021-02-24 04:24:10|14813.89|14775.89|14812.6|14774.6|14815.98|14777.98|14811.88|14773.88|10
1614140660000|2021-02-24 04:24:20|14811.54|14773.54|14802.11|14764.11|14811.84|14773.84|14802.11|14764.11|10
1614140670000|2021-02-24 04:24:30|14801.45|14763.45|14778.38|14740.38|14801.45|14763.45|14778.38|14740.38|10
1614140680000|2021-02-24 04:24:40|14777.98|14739.98|14769.24|14731.24|14777.98|14739.98|14769.24|14731.24|10
1614140690000|2021-02-24 04:24:50|14766.94|14728.94|14771.48|14733.48|14771.48|14733.48|14766.94|14728.94|10
1614140700000|2021-02-24 04:25:00|14772.27|14734.27|14781.93|14743.93|14781.93|14743.93|14772.27|14734.27|10
1614140710000|2021-02-24 04:25:10|14782.93|14744.93|14793.36|14755.36|14793.58|14755.58|14782.93|14744.93|10
1614140720000|2021-02-24 04:25:20|14793.64|14755.64|14788.19|14750.19|14793.64|14755.64|14787.24|14749.24|10
1614140730000|2021-02-24 04:25:30|14789.13|14751.13|14785.46|14747.46|14789.76|14751.76|14785.46|14747.46|10
1614140740000|2021-02-24 04:25:40|14785.33|14747.33|14783.14|14745.14|14785.33|14747.33|14780|14742|10
1614140750000|2021-02-24 04:25:50|14782.3|14744.3|14782.17|14744.17|14783.13|14745.13|14779.9|14741.9|10
1614140760000|2021-02-24 04:26:00|14782.77|14744.77|14778.7|14740.7|14782.77|14744.77|14778.7|14740.7|9
1614140770000|2021-02-24 04:26:10|14778.33|14740.33|14775|14737|14778.7|14740.7|14774.17|14736.17|10
1614140780000|2021-02-24 04:26:20|14775.36|14737.36|14777.1|14739.1|14777.1|14739.1|14774.49|14736.49|10
1614140790000|2021-02-24 04:26:30|14777.8|14739.8|14777|14739|14779.75|14741.75|14776.64|14738.64|10
1614140800000|2021-02-24 04:26:40|14777.57|14739.57|14766.52|14728.52|14777.57|14739.57|14766.52|14728.52|10
1614140810000|2021-02-24 04:26:50|14765.65|14727.65|14760.53|14722.53|14765.65|14727.65|14760.42|14722.42|10
1614140820000|2021-02-24 04:27:00|14759.49|14721.49|14741.86|14703.86|14759.49|14721.49|14741.86|14703.86|10
1614140830000|2021-02-24 04:27:10|14739.14|14701.14|14729.91|14691.91|14739.14|14701.14|14729.91|14691.91|10
1614140840000|2021-02-24 04:27:20|14730.18|14692.18|14725.65|14687.65|14730.18|14692.18|14725.65|14687.65|10
1614140850000|2021-02-24 04:27:30|14724.86|14686.86|14712.15|14674.15|14724.86|14686.86|14712.15|14674.15|10
1614140860000|2021-02-24 04:27:40|14708.89|14670.89|14701.31|14663.31|14708.89|14670.89|14698.75|14660.75|10
1614140870000|2021-02-24 04:27:50|14700.96|14662.96|14697.54|14659.54|14700.96|14662.96|14696.59|14658.59|10
1614140880000|2021-02-24 04:28:00|14697.98|14659.98|14685.37|14647.37|14697.98|14659.98|14685.37|14647.37|10
1614140890000|2021-02-24 04:28:10|14682.3|14644.3|14678.98|14640.98|14682.3|14644.3|14677.34|14639.34|10
1614140900000|2021-02-24 04:28:20|14678.56|14640.56|14672.22|14634.22|14679.23|14641.23|14669.64|14631.64|10
1614140910000|2021-02-24 04:28:30|14673.04|14635.04|14682.2|14644.2|14682.2|14644.2|14672.83|14634.83|10
1614140920000|2021-02-24 04:28:40|14684.6|14646.6|14694.32|14656.32|14695.96|14657.96|14684.6|14646.6|10
1614140930000|2021-02-24 04:28:50|14692.27|14654.27|14686.81|14648.81|14692.27|14654.27|14686.44|14648.44|10
1614140940000|2021-02-24 04:29:00|14686.29|14648.29|14669.27|14631.27|14686.29|14648.29|14669.27|14631.27|10
1614140950000|2021-02-24 04:29:10|14667.3|14629.3|14666.23|14628.23|14669.08|14631.08|14666.23|14628.23|10
1614140960000|2021-02-24 04:29:20|14665.67|14627.67|14673.83|14635.83|14673.83|14635.83|14665.67|14627.67|10
1614140970000|2021-02-24 04:29:30|14673.53|14635.53|14674.59|14636.59|14678.11|14640.11|14673.53|14635.53|10
1614140980000|2021-02-24 04:29:40|14675.86|14637.86|14677.77|14639.77|14680.73|14642.73|14675.86|14637.86|10
1614140990000|2021-02-24 04:29:50|14676.97|14638.97|14666.38|14628.38|14676.97|14638.97|14666.38|14628.38|10
1614141000000|2021-02-24 04:30:00|14663|14625|14670|14632|14670|14632|14663|14625|10
1614141010000|2021-02-24 04:30:10|14671.21|14633.21|14671.91|14633.91|14672.29|14634.29|14669.68|14631.68|10
1614141020000|2021-02-24 04:30:20|14669.7|14631.7|14680.22|14642.22|14680.22|14642.22|14669.7|14631.7|10
1614141030000|2021-02-24 04:30:30|14679.61|14641.61|14689.09|14651.09|14689.3|14651.3|14679.61|14641.61|10
1614141040000|2021-02-24 04:30:40|14689.06|14651.06|14688.97|14650.97|14692.88|14654.88|14688.14|14650.14|10
1614141050000|2021-02-24 04:30:50|14689.62|14651.62|14698.36|14660.36|14698.36|14660.36|14689.02|14651.02|10
1614141060000|2021-02-24 04:31:00|14699.2|14661.2|14712.98|14674.98|14712.98|14674.98|14699.2|14661.2|10
1614141070000|2021-02-24 04:31:10|14714.81|14676.81|14705.61|14667.61|14716.03|14678.03|14705.61|14667.61|10
1614141080000|2021-02-24 04:31:20|14704.31|14666.31|14698.69|14660.69|14704.31|14666.31|14698.69|14660.69|10
1614141090000|2021-02-24 04:31:30|14699.62|14661.62|14697.59|14659.59|14699.62|14661.62|14696.1|14658.1|10
1614141100000|2021-02-24 04:31:40|14697.3|14659.3|14695.26|14657.26|14698.69|14660.69|14695.26|14657.26|10
1614141110000|2021-02-24 04:31:50|14693.26|14655.26|14688.74|14650.74|14693.46|14655.46|14688.74|14650.74|10
1614141120000|2021-02-24 04:32:00|14688.66|14650.66|14693.23|14655.23|14694.46|14656.46|14687.88|14649.88|10
1614141130000|2021-02-24 04:32:10|14692.86|14654.86|14682.02|14644.02|14693.42|14655.42|14682.02|14644.02|9
1614141140000|2021-02-24 04:32:20|14682.51|14644.51|14672.77|14634.77|14682.51|14644.51|14672.49|14634.49|10
1614141150000|2021-02-24 04:32:30|14671.46|14633.46|14677.33|14639.33|14677.47|14639.47|14671.46|14633.46|10
1614141160000|2021-02-24 04:32:40|14677.28|14639.28|14685.92|14647.92|14685.92|14647.92|14677.28|14639.28|10
1614141170000|2021-02-24 04:32:50|14687.21|14649.21|14693.62|14655.62|14693.62|14655.62|14687.21|14649.21|10
1614141180000|2021-02-24 04:33:00|14692.79|14654.79|14697.63|14659.63|14697.65|14659.65|14692.79|14654.79|10
1614141190000|2021-02-24 04:33:10|14696.5|14658.5|14696.08|14658.08|14697.65|14659.65|14695.24|14657.24|10
1614141200000|2021-02-24 04:33:20|14697.49|14659.49|14700.55|14662.55|14700.55|14662.55|14697.49|14659.49|10
1614141210000|2021-02-24 04:33:30|14701.77|14663.77|14701.94|14663.94|14702.46|14664.46|14699.91|14661.91|10
1614141220000|2021-02-24 04:33:40|14702.31|14664.31|14704.28|14666.28|14706.35|14668.35|14702.31|14664.31|9
1614141230000|2021-02-24 04:33:50|14706.5|14668.5|14701.37|14663.37|14706.5|14668.5|14700.48|14662.48|10
1614141240000|2021-02-24 04:34:00|14701.56|14663.56|14700.87|14662.87|14701.63|14663.63|14699.4|14661.4|10
1614141250000|2021-02-24 04:34:10|14699.1|14661.1|14704.96|14666.96|14704.96|14666.96|14699.1|14661.1|10
1614141260000|2021-02-24 04:34:20|14704.61|14666.61|14704.52|14666.52|14705.8|14667.8|14703.78|14665.78|9
1614141270000|2021-02-24 04:34:30|14703.88|14665.88|14702.17|14664.17|14703.88|14665.88|14701.95|14663.95|10
1614141280000|2021-02-24 04:34:40|14702.51|14664.51|14698.86|14660.86|14702.87|14664.87|14698.86|14660.86|10
1614141290000|2021-02-24 04:34:50|14698.66|14660.66|14693.35|14655.35|14698.66|14660.66|14692.95|14654.95|10
1614141300000|2021-02-24 04:35:00|14693.08|14655.08|14681.86|14643.86|14693.08|14655.08|14681.85|14643.85|10
1614141310000|2021-02-24 04:35:10|14681.54|14643.54|14681.29|14643.29|14681.54|14643.54|14680.12|14642.12|10
1614141320000|2021-02-24 04:35:20|14682.11|14644.11|14681.09|14643.09|14682.39|14644.39|14679.85|14641.85|10
1614141330000|2021-02-24 04:35:30|14679.91|14641.91|14677.14|14639.14|14680.12|14642.12|14676.67|14638.67|10
1614141340000|2021-02-24 04:35:40|14673.98|14635.98|14666.7|14628.7|14673.98|14635.98|14666.7|14628.7|10
1614141350000|2021-02-24 04:35:50|14667.35|14629.35|14665.48|14627.48|14667.35|14629.35|14664.9|14626.9|10
1614141360000|2021-02-24 04:36:00|14665.41|14627.41|14670.91|14632.91|14671.69|14633.69|14665.41|14627.41|10
1614141370000|2021-02-24 04:36:10|14669.76|14631.76|14663.82|14625.82|14669.76|14631.76|14663.82|14625.82|10
1614141380000|2021-02-24 04:36:20|14662.02|14624.02|14648.81|14610.81|14662.02|14624.02|14648.81|14610.81|10
1614141390000|2021-02-24 04:36:30|14647.75|14609.75|14646.89|14608.89|14649.02|14611.02|14646.65|14608.65|10
1614141400000|2021-02-24 04:36:40|14646.76|14608.76|14646.72|14608.72|14647.22|14609.22|14644.71|14606.71|10
1614141410000|2021-02-24 04:36:50|14646.45|14608.45|14641.64|14603.64|14646.45|14608.45|14641.64|14603.64|10
1614141420000|2021-02-24 04:37:00|14641.85|14603.85|14642.21|14604.21|14642.82|14604.82|14641.31|14603.31|10
1614141430000|2021-02-24 04:37:10|14643.36|14605.36|14642.14|14604.14|14644.29|14606.29|14642.14|14604.14|10
1614141440000|2021-02-24 04:37:20|14642.34|14604.34|14644.29|14606.29|14644.73|14606.73|14641.62|14603.62|10
1614141450000|2021-02-24 04:37:30|14644.98|14606.98|14644.06|14606.06|14647.4|14609.4|14644.06|14606.06|10
1614141460000|2021-02-24 04:37:40|14644|14606|14644.46|14606.46|14644.72|14606.72|14642.87|14604.87|10
1614141470000|2021-02-24 04:37:50|14643.54|14605.54|14644.16|14606.16|14645.52|14607.52|14642.97|14604.97|10
1614141480000|2021-02-24 04:38:00|14644.47|14606.47|14653.09|14615.09|14653.09|14615.09|14644.22|14606.22|10
1614141490000|2021-02-24 04:38:10|14655.91|14617.91|14670.05|14632.05|14670.05|14632.05|14655.91|14617.91|10
1614141500000|2021-02-24 04:38:20|14669.84|14631.84|14679.45|14641.45|14680.1|14642.1|14669.84|14631.84|10
1614141510000|2021-02-24 04:38:30|14679.33|14641.33|14677.47|14639.47|14683.61|14645.61|14677.47|14639.47|10
1614141520000|2021-02-24 04:38:40|14674.59|14636.59|14664.42|14626.42|14674.59|14636.59|14664.42|14626.42|9
1614141530000|2021-02-24 04:38:50|14663.71|14625.71|14649.27|14611.27|14663.71|14625.71|14649.27|14611.27|10
1614141540000|2021-02-24 04:39:00|14648.03|14610.03|14650.41|14612.41|14650.41|14612.41|14647.46|14609.46|10
1614141550000|2021-02-24 04:39:10|14649.6|14611.6|14633.75|14595.75|14650.56|14612.56|14633.75|14595.75|10
1614141560000|2021-02-24 04:39:20|14635.74|14597.74|14625.27|14587.27|14635.74|14597.74|14625.27|14587.27|10
1614141570000|2021-02-24 04:39:30|14625|14587|14619.38|14581.38|14625|14587|14616.98|14578.98|10
1614141580000|2021-02-24 04:39:40|14619.96|14581.96|14622.08|14584.08|14624.69|14586.69|14619.96|14581.96|10
1614141590000|2021-02-24 04:39:50|14622.29|14584.29|14625.43|14587.43|14627.04|14589.04|14622.29|14584.29|10
1614141600000|2021-02-24 04:40:00|14623.42|14585.42|14615.14|14577.14|14623.42|14585.42|14615.14|14577.14|10
1614141610000|2021-02-24 04:40:10|14613.6|14575.6|14607.08|14569.08|14613.72|14575.72|14606.64|14568.64|10
1614141620000|2021-02-24 04:40:20|14606.99|14568.99|14598.58|14560.58|14606.99|14568.99|14598.58|14560.58|10
1614141630000|2021-02-24 04:40:30|14594.99|14556.99|14588.6|14550.6|14595.07|14557.07|14588.6|14550.6|10
1614141640000|2021-02-24 04:40:40|14589.19|14551.19|14591.13|14553.13|14591.13|14553.13|14586.08|14548.08|10
1614141650000|2021-02-24 04:40:50|14590.16|14552.16|14580.18|14542.18|14591.1|14553.1|14580.18|14542.18|10
1614141660000|2021-02-24 04:41:00|14579.99|14541.99|14580.33|14542.33|14581.68|14543.68|14578.65|14540.65|10
1614141670000|2021-02-24 04:41:10|14582.24|14544.24|14580.41|14542.41|14582.25|14544.25|14579.73|14541.73|10
1614141680000|2021-02-24 04:41:20|14579.49|14541.49|14583.07|14545.07|14585.33|14547.33|14579.29|14541.29|10
1614141690000|2021-02-24 04:41:30|14578.76|14540.76|14576.9|14538.9|14579.36|14541.36|14576.9|14538.9|10
1614141700000|2021-02-24 04:41:40|14576.15|14538.15|14573.68|14535.68|14576.15|14538.15|14572.52|14534.52|10
1614141710000|2021-02-24 04:41:50|14572.23|14534.23|14564.09|14526.09|14572.38|14534.38|14561.05|14523.05|10
1614141720000|2021-02-24 04:42:00|14564.9|14526.9|14557.72|14519.72|14564.9|14526.9|14557.72|14519.72|10
1614141730000|2021-02-24 04:42:10|14556.64|14518.64|14558.71|14520.71|14558.8|14520.8|14555.71|14517.71|10
1614141740000|2021-02-24 04:42:20|14559.78|14521.78|14561.26|14523.26|14565.4|14527.4|14558.06|14520.06|10
1614141750000|2021-02-24 04:42:30|14562.82|14524.82|14556.37|14518.37|14563.04|14525.04|14556.37|14518.37|10
1614141760000|2021-02-24 04:42:40|14552.92|14514.92|14550.93|14512.93|14552.92|14514.92|14549.45|14511.45|10
1614141770000|2021-02-24 04:42:50|14550.67|14512.67|14547.63|14509.63|14551.05|14513.05|14547.02|14509.02|10
1614141780000|2021-02-24 04:43:00|14548.8|14510.8|14550.03|14512.03|14552.37|14514.37|14548.8|14510.8|10
1614141790000|2021-02-24 04:43:10|14550.49|14512.49|14546.03|14508.03|14550.49|14512.49|14546.03|14508.03|10
1614141800000|2021-02-24 04:43:20|14546.24|14508.24|14542|14504|14546.24|14508.24|14542|14504|10
1614141810000|2021-02-24 04:43:30|14542.5|14504.5|14532.22|14494.22|14542.57|14504.57|14532.22|14494.22|10
1614141820000|2021-02-24 04:43:40|14531.99|14493.99|14518.46|14480.46|14531.99|14493.99|14518.46|14480.46|10
1614141830000|2021-02-24 04:43:50|14515.63|14477.63|14510.14|14472.14|14515.63|14477.63|14509.68|14471.68|10
1614141840000|2021-02-24 04:44:00|14508.88|14470.88|14516.37|14478.37|14516.37|14478.37|14508.05|14470.05|10
1614141850000|2021-02-24 04:44:10|14515.84|14477.84|14507.31|14469.31|14515.84|14477.84|14507.31|14469.31|10
1614141860000|2021-02-24 04:44:20|14507.42|14469.42|14499.84|14461.84|14507.42|14469.42|14499.84|14461.84|10
1614141870000|2021-02-24 04:44:30|14499.74|14461.74|14493.68|14455.68|14499.74|14461.74|14493.11|14455.11|10
1614141880000|2021-02-24 04:44:40|14494.36|14456.36|14495.5|14457.5|14495.5|14457.5|14491.53|14453.53|10
1614141890000|2021-02-24 04:44:50|14495.93|14457.93|14501.94|14463.94|14501.94|14463.94|14495.93|14457.93|10
1614141900000|2021-02-24 04:45:00|14502.69|14464.69|14502.13|14464.13|14502.69|14464.69|14497.58|14459.58|10
1614141910000|2021-02-24 04:45:10|14502.95|14464.95|14511.92|14473.92|14511.92|14473.92|14502.95|14464.95|10
1614141920000|2021-02-24 04:45:20|14512.22|14474.22|14530.34|14492.34|14530.34|14492.34|14512.22|14474.22|10
1614141930000|2021-02-24 04:45:30|14532.52|14494.52|14544.36|14506.36|14544.5|14506.5|14532.52|14494.52|10
1614141940000|2021-02-24 04:45:40|14542.62|14504.62|14549.39|14511.39|14551.62|14513.62|14542.62|14504.62|10
1614141950000|2021-02-24 04:45:50|14552.27|14514.27|14556.23|14518.23|14556.23|14518.23|14552.23|14514.23|10
1614141960000|2021-02-24 04:46:00|14556.71|14518.71|14563.42|14525.42|14563.42|14525.42|14556.71|14518.71|10
1614141970000|2021-02-24 04:46:10|14563.23|14525.23|14568.75|14530.75|14568.75|14530.75|14563.23|14525.23|10
1614141980000|2021-02-24 04:46:20|14569.99|14531.99|14573.95|14535.95|14573.95|14535.95|14569.99|14531.99|10
1614141990000|2021-02-24 04:46:30|14575.92|14537.92|14591.49|14553.49|14591.49|14553.49|14575.92|14537.92|10
1614142000000|2021-02-24 04:46:40|14591.95|14553.95|14593.05|14555.05|14593.05|14555.05|14589.79|14551.79|10
1614142010000|2021-02-24 04:46:50|14593.29|14555.29|14598.12|14560.12|14598.12|14560.12|14593.29|14555.29|10
1614142020000|2021-02-24 04:47:00|14597.31|14559.31|14610.86|14572.86|14612.01|14574.01|14597.31|14559.31|10
1614142030000|2021-02-24 04:47:10|14612.68|14574.68|14599.55|14561.55|14614.02|14576.02|14599.55|14561.55|10
1614142040000|2021-02-24 04:47:20|14598.21|14560.21|14601.17|14563.17|14601.17|14563.17|14596.65|14558.65|10
1614142050000|2021-02-24 04:47:30|14603.24|14565.24|14606.63|14568.63|14607.5|14569.5|14602.22|14564.22|10
1614142060000|2021-02-24 04:47:40|14606.68|14568.68|14612.6|14574.6|14612.6|14574.6|14606.68|14568.68|10
1614142070000|2021-02-24 04:47:50|14611.22|14573.22|14609.17|14571.17|14612.23|14574.23|14608.99|14570.99|10
1614142080000|2021-02-24 04:48:00|14609.44|14571.44|14615.44|14577.44|14615.44|14577.44|14609.44|14571.44|10
1614142090000|2021-02-24 04:48:10|14615.76|14577.76|14616.2|14578.2|14616.27|14578.27|14613.83|14575.83|10
1614142100000|2021-02-24 04:48:20|14615.75|14577.75|14617.16|14579.16|14618.76|14580.76|14615.75|14577.75|10
1614142110000|2021-02-24 04:48:30|14619.26|14581.26|14620.91|14582.91|14620.91|14582.91|14615.7|14577.7|10
1614142120000|2021-02-24 04:48:40|14620.46|14582.46|14626.52|14588.52|14626.52|14588.52|14619.99|14581.99|10
1614142130000|2021-02-24 04:48:50|14627.07|14589.07|14630.9|14592.9|14631.94|14593.94|14626.71|14588.71|10
1614142140000|2021-02-24 04:49:00|14632.22|14594.22|14638.92|14600.92|14638.92|14600.92|14632.22|14594.22|10
1614142150000|2021-02-24 04:49:10|14639.9|14601.9|14635.92|14597.92|14639.9|14601.9|14635.59|14597.59|10
1614142160000|2021-02-24 04:49:20|14636.48|14598.48|14639|14601|14639.41|14601.41|14636.48|14598.48|10
1614142170000|2021-02-24 04:49:30|14639.8|14601.8|14652.5|14614.5|14652.89|14614.89|14639.8|14601.8|10
1614142180000|2021-02-24 04:49:40|14652.34|14614.34|14657.8|14619.8|14657.8|14619.8|14652.34|14614.34|10
1614142190000|2021-02-24 04:49:50|14657.34|14619.34|14658.9|14620.9|14658.9|14620.9|14656.66|14618.66|10
1614142200000|2021-02-24 04:50:00|14660.27|14622.27|14663.86|14625.86|14665.05|14627.05|14660.27|14622.27|10
1614142210000|2021-02-24 04:50:10|14664.04|14626.04|14665.63|14627.63|14665.97|14627.97|14664.04|14626.04|10
1614142220000|2021-02-24 04:50:20|14665.12|14627.12|14668.39|14630.39|14668.39|14630.39|14665.12|14627.12|10
1614142230000|2021-02-24 04:50:30|14668.34|14630.34|14674.92|14636.92|14675.45|14637.45|14668.34|14630.34|10
1614142240000|2021-02-24 04:50:40|14675.24|14637.24|14680.45|14642.45|14680.45|14642.45|14675.24|14637.24|10
1614142250000|2021-02-24 04:50:50|14680.82|14642.82|14688.16|14650.16|14688.26|14650.26|14680.82|14642.82|10
1614142260000|2021-02-24 04:51:00|14689.22|14651.22|14703.29|14665.29|14703.29|14665.29|14689.22|14651.22|10
1614142270000|2021-02-24 04:51:10|14704.39|14666.39|14713.95|14675.95|14713.95|14675.95|14704.39|14666.39|10
1614142280000|2021-02-24 04:51:20|14714.67|14676.67|14716.15|14678.15|14716.51|14678.51|14711.98|14673.98|10
1614142290000|2021-02-24 04:51:30|14717.09|14679.09|14721.24|14683.24|14721.78|14683.78|14717.09|14679.09|10
1614142300000|2021-02-24 04:51:40|14721.23|14683.23|14721.48|14683.48|14722.62|14684.62|14721.12|14683.12|10
1614142310000|2021-02-24 04:51:50|14721.79|14683.79|14723.99|14685.99|14726.76|14688.76|14721.79|14683.79|10
1614142320000|2021-02-24 04:52:00|14725.04|14687.04|14728.8|14690.8|14729.93|14691.93|14725.04|14687.04|10
1614142330000|2021-02-24 04:52:10|14729.3|14691.3|14725.35|14687.35|14729.42|14691.42|14723.43|14685.43|10
1614142340000|2021-02-24 04:52:20|14725.41|14687.41|14730.14|14692.14|14730.25|14692.25|14725.41|14687.41|10
1614142350000|2021-02-24 04:52:30|14728.76|14690.76|14736.42|14698.42|14736.42|14698.42|14728.76|14690.76|10
1614142360000|2021-02-24 04:52:40|14736.23|14698.23|14742.42|14704.42|14743.91|14705.91|14736.23|14698.23|10
1614142370000|2021-02-24 04:52:50|14742.99|14704.99|14742.99|14704.99|14746.03|14708.03|14742.99|14704.99|10
1614142380000|2021-02-24 04:53:00|14742.39|14704.39|14736.35|14698.35|14742.39|14704.39|14735.57|14697.57|10
1614142390000|2021-02-24 04:53:10|14735.14|14697.14|14737.86|14699.86|14737.86|14699.86|14735.08|14697.08|10
1614142400000|2021-02-24 04:53:20|14737.93|14699.93|14742.42|14704.42|14742.42|14704.42|14736.35|14698.35|10
1614142410000|2021-02-24 04:53:30|14743.34|14705.34|14743.58|14705.58|14744.44|14706.44|14742.8|14704.8|10
1614142420000|2021-02-24 04:53:40|14745.31|14707.31|14744.42|14706.42|14745.31|14707.31|14742.87|14704.87|10
1614142430000|2021-02-24 04:53:50|14744.05|14706.05|14741.36|14703.36|14744.35|14706.35|14741.17|14703.17|10
1614142440000|2021-02-24 04:54:00|14741.52|14703.52|14742.5|14704.5|14742.98|14704.98|14740.74|14702.74|10
1614142450000|2021-02-24 04:54:10|14742.48|14704.48|14737.6|14699.6|14742.48|14704.48|14737.6|14699.6|10
1614142460000|2021-02-24 04:54:20|14737.68|14699.68|14735.75|14697.75|14737.68|14699.68|14735.75|14697.75|10
1614142470000|2021-02-24 04:54:30|14735.9|14697.9|14729.55|14691.55|14735.96|14697.96|14728.59|14690.59|10
1614142480000|2021-02-24 04:54:40|14730.41|14692.41|14735.94|14697.94|14735.94|14697.94|14729.49|14691.49|10
1614142490000|2021-02-24 04:54:50|14736.87|14698.87|14738.86|14700.86|14738.86|14700.86|14736.71|14698.71|10
1614142500000|2021-02-24 04:55:00|14739.5|14701.5|14745.28|14707.28|14745.28|14707.28|14739.5|14701.5|9
1614142510000|2021-02-24 04:55:10|14746.2|14708.2|14752.97|14714.97|14752.97|14714.97|14746.2|14708.2|10
1614142520000|2021-02-24 04:55:20|14752.06|14714.06|14745.95|14707.95|14752.15|14714.15|14745.95|14707.95|10
1614142530000|2021-02-24 04:55:30|14745.42|14707.42|14741.12|14703.12|14745.42|14707.42|14739.82|14701.82|10
1614142540000|2021-02-24 04:55:40|14740.06|14702.06|14731.39|14693.39|14740.06|14702.06|14731.39|14693.39|10
1614142550000|2021-02-24 04:55:50|14729.98|14691.98|14721.13|14683.13|14729.98|14691.98|14721.13|14683.13|10
1614142560000|2021-02-24 04:56:00|14721.11|14683.11|14715.53|14677.53|14721.11|14683.11|14715.53|14677.53|10
1614142570000|2021-02-24 04:56:10|14715.16|14677.16|14709.51|14671.51|14715.55|14677.55|14708.86|14670.86|10
1614142580000|2021-02-24 04:56:20|14707.54|14669.54|14685.9|14647.9|14707.54|14669.54|14685.9|14647.9|10
1614142590000|2021-02-24 04:56:30|14681.91|14643.91|14676.94|14638.94|14681.91|14643.91|14676.94|14638.94|10
1614142600000|2021-02-24 04:56:40|14678.38|14640.38|14679.76|14641.76|14680.06|14642.06|14675.9|14637.9|10
1614142610000|2021-02-24 04:56:50|14680.38|14642.38|14685.3|14647.3|14686.14|14648.14|14680.04|14642.04|10
1614142620000|2021-02-24 04:57:00|14685.38|14647.38|14688.47|14650.47|14688.68|14650.68|14685.38|14647.38|10
1614142630000|2021-02-24 04:57:10|14689.1|14651.1|14694.13|14656.13|14694.13|14656.13|14689.03|14651.03|9
1614142640000|2021-02-24 04:57:20|14693.4|14655.4|14693.95|14655.95|14694.34|14656.34|14692.46|14654.46|10
1614142650000|2021-02-24 04:57:30|14693.84|14655.84|14694.02|14656.02|14694.02|14656.02|14693.18|14655.18|10
1614142660000|2021-02-24 04:57:40|14694.88|14656.88|14696.18|14658.18|14696.84|14658.84|14694.47|14656.47|10
1614142670000|2021-02-24 04:57:50|14696.22|14658.22|14698.37|14660.37|14699.97|14661.97|14695.2|14657.2|10
1614142680000|2021-02-24 04:58:00|14699.61|14661.61|14704.08|14666.08|14704.08|14666.08|14699.33|14661.33|10
1614142690000|2021-02-24 04:58:10|14704.19|14666.19|14709.3|14671.3|14710.64|14672.64|14704.19|14666.19|10
1614142700000|2021-02-24 04:58:20|14709.45|14671.45|14711.11|14673.11|14711.23|14673.23|14707.6|14669.6|10
1614142710000|2021-02-24 04:58:30|14710.16|14672.16|14718.18|14680.18|14718.18|14680.18|14710.01|14672.01|10
1614142720000|2021-02-24 04:58:40|14717.85|14679.85|14717.82|14679.82|14718.99|14680.99|14717.82|14679.82|10
1614142730000|2021-02-24 04:58:50|14717.75|14679.75|14717.53|14679.53|14719.44|14681.44|14717.26|14679.26|10
1614142740000|2021-02-24 04:59:00|14716.98|14678.98|14711.97|14673.97|14716.98|14678.98|14711.97|14673.97|10
1614142750000|2021-02-24 04:59:10|14709.54|14671.54|14710.42|14672.42|14711.5|14673.5|14709.54|14671.54|10
1614142760000|2021-02-24 04:59:20|14709.25|14671.25|14700.76|14662.76|14709.25|14671.25|14700.76|14662.76|10
1614142770000|2021-02-24 04:59:30|14701.22|14663.22|14690.12|14652.12|14701.22|14663.22|14690.12|14652.12|10
1614142780000|2021-02-24 04:59:40|14689.81|14651.81|14684.88|14646.88|14689.81|14651.81|14684.88|14646.88|10
1614142790000|2021-02-24 04:59:50|14684.47|14646.47|14685.56|14647.56|14689.51|14651.51|14683.79|14645.79|10
1614142800000|2021-02-24 05:00:00|14684.63|14646.63|14679.77|14641.77|14684.63|14646.63|14678.69|14640.69|10
1614142810000|2021-02-24 05:00:10|14680.58|14642.58|14695.68|14657.68|14695.68|14657.68|14680.58|14642.58|10
1614142820000|2021-02-24 05:00:20|14693.18|14655.18|14708.33|14670.33|14708.33|14670.33|14692.97|14654.97|10
1614142830000|2021-02-24 05:00:30|14709.07|14671.07|14721.14|14683.14|14721.14|14683.14|14708.14|14670.14|10
1614142840000|2021-02-24 05:00:40|14720.98|14682.98|14727.22|14689.22|14727.22|14689.22|14720.98|14682.98|10
1614142850000|2021-02-24 05:00:50|14726.66|14688.66|14733.64|14695.64|14734.24|14696.24|14725.77|14687.77|10
1614142860000|2021-02-24 05:01:00|14734.75|14696.75|14741.84|14703.84|14741.84|14703.84|14733.95|14695.95|10
1614142870000|2021-02-24 05:01:10|14742.2|14704.2|14745.65|14707.65|14746.24|14708.24|14742.2|14704.2|10
1614142880000|2021-02-24 05:01:20|14745.2|14707.2|14741.9|14703.9|14745.28|14707.28|14741.4|14703.4|10
1614142890000|2021-02-24 05:01:30|14742.98|14704.98|14734.06|14696.06|14742.98|14704.98|14732.98|14694.98|10
1614142900000|2021-02-24 05:01:40|14734.87|14696.87|14733.09|14695.09|14735.27|14697.27|14732.75|14694.75|10
1614142910000|2021-02-24 05:01:50|14733.65|14695.65|14736.22|14698.22|14736.89|14698.89|14733.65|14695.65|10
1614142920000|2021-02-24 05:02:00|14737.03|14699.03|14737.93|14699.93|14737.93|14699.93|14734.38|14696.38|10
1614142930000|2021-02-24 05:02:10|14738.54|14700.54|14746.86|14708.86|14746.86|14708.86|14738.19|14700.19|10
1614142940000|2021-02-24 05:02:20|14747.97|14709.97|14761.48|14723.48|14761.48|14723.48|14747.97|14709.97|10
1614142950000|2021-02-24 05:02:30|14760.69|14722.69|14760.97|14722.97|14761.67|14723.67|14760.29|14722.29|10
1614142960000|2021-02-24 05:02:40|14760.74|14722.74|14764.88|14726.88|14764.88|14726.88|14760.74|14722.74|10
1614142970000|2021-02-24 05:02:50|14764.56|14726.56|14769.21|14731.21|14771.35|14733.35|14764.56|14726.56|10
1614142980000|2021-02-24 05:03:00|14772.29|14734.29|14777.11|14739.11|14777.23|14739.23|14770.66|14732.66|10
1614142990000|2021-02-24 05:03:10|14778.08|14740.08|14780.3|14742.3|14780.53|14742.53|14778.08|14740.08|10
1614143000000|2021-02-24 05:03:20|14780.03|14742.03|14775.12|14737.12|14780.13|14742.13|14774.97|14736.97|10
1614143010000|2021-02-24 05:03:30|14775.24|14737.24|14764.09|14726.09|14775.24|14737.24|14764.09|14726.09|10
1614143020000|2021-02-24 05:03:40|14763.87|14725.87|14762.42|14724.42|14764.3|14726.3|14761.45|14723.45|10
1614143030000|2021-02-24 05:03:50|14761.32|14723.32|14763.04|14725.04|14763.04|14725.04|14759.61|14721.61|10
1614143040000|2021-02-24 05:04:00|14763.31|14725.31|14769.04|14731.04|14769.39|14731.39|14763.31|14725.31|10
1614143050000|2021-02-24 05:04:10|14769.75|14731.75|14768.56|14730.56|14772.06|14734.06|14768.56|14730.56|10
1614143060000|2021-02-24 05:04:20|14767.4|14729.4|14763.71|14725.71|14768.45|14730.45|14763.53|14725.53|10
1614143070000|2021-02-24 05:04:30|14765.07|14727.07|14765.69|14727.69|14767.84|14729.84|14765.07|14727.07|10
1614143080000|2021-02-24 05:04:40|14766.19|14728.19|14774.05|14736.05|14774.05|14736.05|14766.19|14728.19|10
1614143090000|2021-02-24 05:04:50|14774.5|14736.5|14776.86|14738.86|14776.91|14738.91|14773.97|14735.97|10
1614143100000|2021-02-24 05:05:00|14776.07|14738.07|14776.62|14738.62|14776.62|14738.62|14773.93|14735.93|10
1614143110000|2021-02-24 05:05:10|14779.29|14741.29|14786.4|14748.4|14786.71|14748.71|14779.29|14741.29|10
1614143120000|2021-02-24 05:05:20|14786.31|14748.31|14785.79|14747.79|14788.11|14750.11|14785.79|14747.79|10
1614143130000|2021-02-24 05:05:30|14788.76|14750.76|14787.94|14749.94|14788.76|14750.76|14784.12|14746.12|10
1614143140000|2021-02-24 05:05:40|14789.54|14751.54|14789.37|14751.37|14790.55|14752.55|14788.17|14750.17|10
1614143150000|2021-02-24 05:05:50|14787.97|14749.97|14788.64|14750.64|14790.49|14752.49|14787.96|14749.96|10
1614143160000|2021-02-24 05:06:00|14788.42|14750.42|14780.74|14742.74|14788.42|14750.42|14780.52|14742.52|10
1614143170000|2021-02-24 05:06:10|14780.6|14742.6|14785.79|14747.79|14785.79|14747.79|14780.6|14742.6|9
1614143180000|2021-02-24 05:06:20|14785.92|14747.92|14781.44|14743.44|14787.23|14749.23|14781.44|14743.44|10
1614143190000|2021-02-24 05:06:30|14782.16|14744.16|14781.04|14743.04|14783.09|14745.09|14780.44|14742.44|10
1614143200000|2021-02-24 05:06:40|14781.01|14743.01|14785.54|14747.54|14785.54|14747.54|14780.67|14742.67|10
1614143210000|2021-02-24 05:06:50|14787.85|14749.85|14800.79|14762.79|14800.8|14762.8|14787.45|14749.45|10
1614143220000|2021-02-24 05:07:00|14803.47|14765.47|14805.74|14767.74|14808.79|14770.79|14803.47|14765.47|10
1614143230000|2021-02-24 05:07:10|14804.94|14766.94|14805.06|14767.06|14805.61|14767.61|14802.59|14764.59|10
1614143240000|2021-02-24 05:07:20|14805.37|14767.37|14804.67|14766.67|14806.24|14768.24|14804.67|14766.67|10
1614143250000|2021-02-24 05:07:30|14804.54|14766.54|14803.85|14765.85|14804.54|14766.54|14802.78|14764.78|10
1614143260000|2021-02-24 05:07:40|14803.67|14765.67|14810.21|14772.21|14810.21|14772.21|14803.67|14765.67|10
1614143270000|2021-02-24 05:07:50|14810.95|14772.95|14818.07|14780.07|14818.07|14780.07|14810.95|14772.95|10
1614143280000|2021-02-24 05:08:00|14817.63|14779.63|14818.49|14780.49|14819.61|14781.61|14817.16|14779.16|10
1614143290000|2021-02-24 05:08:10|14818.91|14780.91|14815.52|14777.52|14819.47|14781.47|14813.28|14775.28|10
1614143300000|2021-02-24 05:08:20|14815.6|14777.6|14812.3|14774.3|14817.31|14779.31|14812.17|14774.17|10
1614143310000|2021-02-24 05:08:30|14810.78|14772.78|14803.85|14765.85|14810.97|14772.97|14801.93|14763.93|10
1614143320000|2021-02-24 05:08:40|14803.92|14765.92|14793.9|14755.9|14805.03|14767.03|14793.9|14755.9|10
1614143330000|2021-02-24 05:08:50|14792.55|14754.55|14786.99|14748.99|14793.01|14755.01|14786.99|14748.99|10
1614143340000|2021-02-24 05:09:00|14785.44|14747.44|14786.45|14748.45|14786.45|14748.45|14782.59|14744.59|10
1614143350000|2021-02-24 05:09:10|14786.26|14748.26|14794.54|14756.54|14794.54|14756.54|14786.26|14748.26|10
1614143360000|2021-02-24 05:09:20|14794.65|14756.65|14797.51|14759.51|14797.51|14759.51|14794.65|14756.65|10
1614143370000|2021-02-24 05:09:30|14798.2|14760.2|14798.09|14760.09|14800.11|14762.11|14798.09|14760.09|10
1614143380000|2021-02-24 05:09:40|14798.47|14760.47|14803.76|14765.76|14803.76|14765.76|14798.47|14760.47|10
1614143390000|2021-02-24 05:09:50|14803.8|14765.8|14805.97|14767.97|14805.97|14767.97|14803.8|14765.8|10
1614143400000|2021-02-24 05:10:00|14805.02|14767.02|14800.25|14762.25|14806.15|14768.15|14800.25|14762.25|10
1614143410000|2021-02-24 05:10:10|14799.89|14761.89|14797.93|14759.93|14800.82|14762.82|14797.93|14759.93|10
1614143420000|2021-02-24 05:10:20|14798.21|14760.21|14788.51|14750.51|14798.21|14760.21|14788.51|14750.51|10
1614143430000|2021-02-24 05:10:30|14788.16|14750.16|14778.51|14740.51|14788.22|14750.22|14778.51|14740.51|10
1614143440000|2021-02-24 05:10:40|14780.38|14742.38|14775.21|14737.21|14780.38|14742.38|14775|14737|10
1614143450000|2021-02-24 05:10:50|14774.54|14736.54|14772.62|14734.62|14776.12|14738.12|14771.74|14733.74|10
1614143460000|2021-02-24 05:11:00|14774.72|14736.72|14773.78|14735.78|14774.74|14736.74|14772.17|14734.17|10
1614143470000|2021-02-24 05:11:10|14773.09|14735.09|14775.53|14737.53|14775.53|14737.53|14773.09|14735.09|10
1614143480000|2021-02-24 05:11:20|14775.66|14737.66|14771.67|14733.67|14775.66|14737.66|14771.67|14733.67|10
1614143490000|2021-02-24 05:11:30|14771.27|14733.27|14763.77|14725.77|14771.27|14733.27|14762.83|14724.83|10
1614143500000|2021-02-24 05:11:40|14764.2|14726.2|14770.85|14732.85|14770.85|14732.85|14763.59|14725.59|10
1614143510000|2021-02-24 05:11:50|14770.4|14732.4|14772.3|14734.3|14775.23|14737.23|14770.4|14732.4|10
1614143520000|2021-02-24 05:12:00|14770.03|14732.03|14780.52|14742.52|14780.52|14742.52|14769.6|14731.6|10
1614143530000|2021-02-24 05:12:10|14781.2|14743.2|14775.68|14737.68|14782|14744|14775.68|14737.68|10
1614143540000|2021-02-24 05:12:20|14773.35|14735.35|14765.42|14727.42|14773.35|14735.35|14765.42|14727.42|10
1614143550000|2021-02-24 05:12:30|14767.04|14729.04|14757.55|14719.55|14767.04|14729.04|14757.55|14719.55|10
1614143560000|2021-02-24 05:12:40|14758.37|14720.37|14751.91|14713.91|14758.45|14720.45|14750.68|14712.68|10
1614143570000|2021-02-24 05:12:50|14751.44|14713.44|14742.37|14704.37|14753.15|14715.15|14742.37|14704.37|9
1614143580000|2021-02-24 05:13:00|14743.25|14705.25|14733.66|14695.66|14743.44|14705.44|14733.66|14695.66|10
1614143590000|2021-02-24 05:13:10|14733.4|14695.4|14733.48|14695.48|14736.11|14698.11|14733.12|14695.12|10
1614143600000|2021-02-24 05:13:20|14733.76|14695.76|14728.75|14690.75|14734.47|14696.47|14728.75|14690.75|10
1614143610000|2021-02-24 05:13:30|14728.24|14690.24|14722.38|14684.38|14729.57|14691.57|14722.38|14684.38|10
1614143620000|2021-02-24 05:13:40|14722.6|14684.6|14719.8|14681.8|14724.15|14686.15|14719.8|14681.8|10
1614143630000|2021-02-24 05:13:50|14719.33|14681.33|14717.29|14679.29|14719.52|14681.52|14716.28|14678.28|10
1614143640000|2021-02-24 05:14:00|14717.94|14679.94|14727.8|14689.8|14727.8|14689.8|14717.94|14679.94|10
1614143650000|2021-02-24 05:14:10|14729.19|14691.19|14737.07|14699.07|14740.36|14702.36|14729.19|14691.19|10
1614143660000|2021-02-24 05:14:20|14738.24|14700.24|14729.51|14691.51|14738.81|14700.81|14729.51|14691.51|10
1614143670000|2021-02-24 05:14:30|14728.93|14690.93|14723.19|14685.19|14728.93|14690.93|14719.86|14681.86|10
1614143680000|2021-02-24 05:14:40|14722.73|14684.73|14730.24|14692.24|14730.24|14692.24|14722.73|14684.73|10
1614143690000|2021-02-24 05:14:50|14730.13|14692.13|14727.01|14689.01|14730.13|14692.13|14727.01|14689.01|10
1614143700000|2021-02-24 05:15:00|14727.05|14689.05|14719.84|14681.84|14727.05|14689.05|14719.84|14681.84|10
1614143710000|2021-02-24 05:15:10|14719.42|14681.42|14701.98|14663.98|14719.42|14681.42|14701.98|14663.98|10
1614143720000|2021-02-24 05:15:20|14701.36|14663.36|14694.08|14656.08|14701.83|14663.83|14694.08|14656.08|10
1614143730000|2021-02-24 05:15:30|14694.25|14656.25|14672.6|14634.6|14694.25|14656.25|14672.6|14634.6|10
1614143740000|2021-02-24 05:15:40|14672|14634|14671.63|14633.63|14674.34|14636.34|14669.42|14631.42|10
1614143750000|2021-02-24 05:15:50|14671.32|14633.32|14677.38|14639.38|14678.09|14640.09|14670.26|14632.26|10
1614143760000|2021-02-24 05:16:00|14677.62|14639.62|14681.57|14643.57|14681.57|14643.57|14675.68|14637.68|10
1614143770000|2021-02-24 05:16:10|14681.23|14643.23|14678.03|14640.03|14681.23|14643.23|14678.03|14640.03|10
1614143780000|2021-02-24 05:16:20|14676.36|14638.36|14673.25|14635.25|14676.95|14638.95|14671.33|14633.33|10
1614143790000|2021-02-24 05:16:30|14671.74|14633.74|14662.04|14624.04|14671.74|14633.74|14662.04|14624.04|10
1614143800000|2021-02-24 05:16:40|14661.14|14623.14|14649.18|14611.18|14661.14|14623.14|14649.18|14611.18|10
1614143810000|2021-02-24 05:16:50|14649.4|14611.4|14641.01|14603.01|14649.4|14611.4|14641.01|14603.01|9
1614143820000|2021-02-24 05:17:00|14641.75|14603.75|14642.92|14604.92|14644.33|14606.33|14641.46|14603.46|10
1614143830000|2021-02-24 05:17:10|14641.72|14603.72|14650.3|14612.3|14650.59|14612.59|14641.72|14603.72|10
1614143840000|2021-02-24 05:17:20|14651.1|14613.1|14651.1|14613.1|14651.53|14613.53|14649.21|14611.21|10
1614143850000|2021-02-24 05:17:30|14650|14612|14641.44|14603.44|14650.09|14612.09|14641.44|14603.44|10
1614143860000|2021-02-24 05:17:40|14641.54|14603.54|14639.24|14601.24|14641.54|14603.54|14639.24|14601.24|10
1614143870000|2021-02-24 05:17:50|14637.74|14599.74|14622.21|14584.21|14637.74|14599.74|14622.13|14584.13|10
1614143880000|2021-02-24 05:18:00|14620.89|14582.89|14628.27|14590.27|14628.27|14590.27|14620.89|14582.89|10
1614143890000|2021-02-24 05:18:10|14627.5|14589.5|14616.82|14578.82|14627.73|14589.73|14616.82|14578.82|10
1614143900000|2021-02-24 05:18:20|14615.65|14577.65|14603.66|14565.66|14615.65|14577.65|14602.24|14564.24|10
1614143910000|2021-02-24 05:18:30|14598.96|14560.96|14584.09|14546.09|14599.69|14561.69|14584.09|14546.09|10
1614143920000|2021-02-24 05:18:40|14582.91|14544.91|14588.1|14550.1|14588.1|14550.1|14581.14|14543.14|10
1614143930000|2021-02-24 05:18:50|14587.9|14549.9|14582.19|14544.19|14587.9|14549.9|14582.19|14544.19|10
1614143940000|2021-02-24 05:19:00|14582.99|14544.99|14581.47|14543.47|14582.99|14544.99|14577.98|14539.98|10
1614143950000|2021-02-24 05:19:10|14581.82|14543.82|14590.66|14552.66|14590.73|14552.73|14581.82|14543.82|10
1614143960000|2021-02-24 05:19:20|14590.22|14552.22|14573.82|14535.82|14590.22|14552.22|14573.82|14535.82|10
1614143970000|2021-02-24 05:19:30|14573.67|14535.67|14560.68|14522.68|14573.67|14535.67|14560.35|14522.35|10
1614143980000|2021-02-24 05:19:40|14560.51|14522.51|14551.66|14513.66|14560.65|14522.65|14551.66|14513.66|10
1614143990000|2021-02-24 05:19:50|14551.03|14513.03|14548.63|14510.63|14551.49|14513.49|14548.63|14510.63|10
1614144000000|2021-02-24 05:20:00|14549.24|14511.24|14555.3|14517.3|14555.3|14517.3|14549.21|14511.21|10
1614144010000|2021-02-24 05:20:10|14556.96|14518.96|14572.75|14534.75|14572.75|14534.75|14556.96|14518.96|10
1614144020000|2021-02-24 05:20:20|14574.11|14536.11|14582.78|14544.78|14582.78|14544.78|14574.11|14536.11|10
1614144030000|2021-02-24 05:20:30|14584.05|14546.05|14594.65|14556.65|14594.65|14556.65|14583.98|14545.98|10
1614144040000|2021-02-24 05:20:40|14596.87|14558.87|14602.63|14564.63|14603.18|14565.18|14596.87|14558.87|10
1614144050000|2021-02-24 05:20:50|14603.33|14565.33|14600.99|14562.99|14604.31|14566.31|14600.43|14562.43|10
1614144060000|2021-02-24 05:21:00|14600.92|14562.92|14587.55|14549.55|14601.17|14563.17|14587.55|14549.55|10
1614144070000|2021-02-24 05:21:10|14586.98|14548.98|14576.76|14538.76|14587.74|14549.74|14576.76|14538.76|10
1614144080000|2021-02-24 05:21:20|14574.56|14536.56|14575.33|14537.33|14577.04|14539.04|14574.29|14536.29|10
1614144090000|2021-02-24 05:21:30|14575.22|14537.22|14567.44|14529.44|14575.22|14537.22|14567.44|14529.44|10
1614144100000|2021-02-24 05:21:40|14565.82|14527.82|14553.71|14515.71|14565.82|14527.82|14553.71|14515.71|10
1614144110000|2021-02-24 05:21:50|14555.49|14517.49|14554.19|14516.19|14557.92|14519.92|14554.19|14516.19|10
1614144120000|2021-02-24 05:22:00|14552.8|14514.8|14545.39|14507.39|14552.8|14514.8|14545.39|14507.39|10
1614144130000|2021-02-24 05:22:10|14545.58|14507.58|14541.25|14503.25|14545.58|14507.58|14541.25|14503.25|10
1614144140000|2021-02-24 05:22:20|14541.36|14503.36|14544.97|14506.97|14544.97|14506.97|14541.36|14503.36|10
1614144150000|2021-02-24 05:22:30|14543.53|14505.53|14531.31|14493.31|14544.07|14506.07|14531.31|14493.31|9
1614144160000|2021-02-24 05:22:40|14530.74|14492.74|14522.55|14484.55|14530.74|14492.74|14522.55|14484.55|10
1614144170000|2021-02-24 05:22:50|14522.52|14484.52|14512.38|14474.38|14522.52|14484.52|14512.38|14474.38|10
1614144180000|2021-02-24 05:23:00|14509.71|14471.71|14513.87|14475.87|14513.87|14475.87|14506.38|14468.38|10
1614144190000|2021-02-24 05:23:10|14515.21|14477.21|14516.49|14478.49|14520.57|14482.57|14515.21|14477.21|10
1614144200000|2021-02-24 05:23:20|14513.69|14475.69|14501.96|14463.96|14513.87|14475.87|14501.96|14463.96|10
1614144210000|2021-02-24 05:23:30|14500.7|14462.7|14481.29|14443.29|14500.7|14462.7|14479.96|14441.96|10
1614144220000|2021-02-24 05:23:40|14484.55|14446.55|14495.13|14457.13|14495.13|14457.13|14484.55|14446.55|10
1614144230000|2021-02-24 05:23:50|14494.86|14456.86|14502.61|14464.61|14502.61|14464.61|14494.71|14456.71|10
1614144240000|2021-02-24 05:24:00|14503.04|14465.04|14519.2|14481.2|14519.2|14481.2|14503.04|14465.04|10
1614144250000|2021-02-24 05:24:10|14520.2|14482.2|14522.99|14484.99|14522.99|14484.99|14518.24|14480.24|10
1614144260000|2021-02-24 05:24:20|14522.59|14484.59|14516.63|14478.63|14523.83|14485.83|14516.63|14478.63|10
1614144270000|2021-02-24 05:24:30|14513.8|14475.8|14505.64|14467.64|14513.8|14475.8|14505.64|14467.64|9
1614144280000|2021-02-24 05:24:40|14506.84|14468.84|14506.46|14468.46|14508.48|14470.48|14506.46|14468.46|10
1614144290000|2021-02-24 05:24:50|14505.97|14467.97|14503.81|14465.81|14507.63|14469.63|14503.81|14465.81|10
1614144300000|2021-02-24 05:25:00|14504.21|14466.21|14517.55|14479.55|14517.55|14479.55|14504.1|14466.1|10
1614144310000|2021-02-24 05:25:10|14520.1|14482.1|14520.37|14482.37|14520.88|14482.88|14516.87|14478.87|10
1614144320000|2021-02-24 05:25:20|14521.03|14483.03|14534.78|14496.78|14534.78|14496.78|14521.03|14483.03|10
1614144330000|2021-02-24 05:25:30|14536.06|14498.06|14536.98|14498.98|14537.41|14499.41|14535.69|14497.69|9
1614144340000|2021-02-24 05:25:40|14536.28|14498.28|14529.24|14491.24|14538.28|14500.28|14528.46|14490.46|10
1614144350000|2021-02-24 05:25:50|14528.5|14490.5|14525.57|14487.57|14528.5|14490.5|14525.13|14487.13|10
1614144360000|2021-02-24 05:26:00|14525.87|14487.87|14512.49|14474.49|14525.87|14487.87|14512.49|14474.49|10
1614144370000|2021-02-24 05:26:10|14511.31|14473.31|14501.79|14463.79|14511.47|14473.47|14501.79|14463.79|10
1614144380000|2021-02-24 05:26:20|14498.64|14460.64|14504.43|14466.43|14504.43|14466.43|14494.92|14456.92|10
1614144390000|2021-02-24 05:26:30|14505.13|14467.13|14510.47|14472.47|14510.47|14472.47|14504.08|14466.08|10
1614144400000|2021-02-24 05:26:40|14512.02|14474.02|14518.68|14480.68|14518.68|14480.68|14512.02|14474.02|10
1614144410000|2021-02-24 05:26:50|14518.62|14480.62|14526.33|14488.33|14526.33|14488.33|14518.4|14480.4|10
1614144420000|2021-02-24 05:27:00|14527.24|14489.24|14527.52|14489.52|14527.69|14489.69|14525.53|14487.53|10
1614144430000|2021-02-24 05:27:10|14527.96|14489.96|14533.33|14495.33|14533.56|14495.56|14527.96|14489.96|10
1614144440000|2021-02-24 05:27:20|14534.69|14496.69|14534.7|14496.7|14535.47|14497.47|14532.25|14494.25|10
1614144450000|2021-02-24 05:27:30|14534.06|14496.06|14531.73|14493.73|14534.45|14496.45|14531.54|14493.54|10
1614144460000|2021-02-24 05:27:40|14531.07|14493.07|14523.05|14485.05|14531.07|14493.07|14523.05|14485.05|10
1614144470000|2021-02-24 05:27:50|14521.61|14483.61|14507.75|14469.75|14521.61|14483.61|14507.75|14469.75|10
1614144480000|2021-02-24 05:28:00|14508.05|14470.05|14510.49|14472.49|14510.49|14472.49|14504.43|14466.43|10
1614144490000|2021-02-24 05:28:10|14512.07|14474.07|14518.12|14480.12|14518.12|14480.12|14511.95|14473.95|10
1614144500000|2021-02-24 05:28:20|14518.89|14480.89|14530.06|14492.06|14530.06|14492.06|14518.89|14480.89|10
1614144510000|2021-02-24 05:28:30|14530.99|14492.99|14530.22|14492.22|14531.95|14493.95|14530.22|14492.22|10
1614144520000|2021-02-24 05:28:40|14530.02|14492.02|14533.34|14495.34|14534.45|14496.45|14530.02|14492.02|10
1614144530000|2021-02-24 05:28:50|14534.09|14496.09|14533.49|14495.49|14534.78|14496.78|14532.9|14494.9|10
1614144540000|2021-02-24 05:29:00|14532.99|14494.99|14549.65|14511.65|14549.65|14511.65|14532.99|14494.99|10
1614144550000|2021-02-24 05:29:10|14553.08|14515.08|14570.14|14532.14|14570.14|14532.14|14553.08|14515.08|10
1614144560000|2021-02-24 05:29:20|14571.96|14533.96|14579.69|14541.69|14579.69|14541.69|14571.96|14533.96|10
1614144570000|2021-02-24 05:29:30|14580|14542|14579.15|14541.15|14581.05|14543.05|14579.15|14541.15|10
1614144580000|2021-02-24 05:29:40|14581.28|14543.28|14582.89|14544.89|14583.5|14545.5|14581.28|14543.28|10
1614144590000|2021-02-24 05:29:50|14584.58|14546.58|14592.41|14554.41|14592.41|14554.41|14584.58|14546.58|10
1614144600000|2021-02-24 05:30:00|14593.9|14555.9|14593.75|14555.75|14594.76|14556.76|14593.11|14555.11|10
1614144610000|2021-02-24 05:30:10|14591.32|14553.32|14584.97|14546.97|14591.32|14553.32|14583.88|14545.88|10
1614144620000|2021-02-24 05:30:20|14583.71|14545.71|14583.81|14545.81|14585.93|14547.93|14582.61|14544.61|10
1614144630000|2021-02-24 05:30:30|14583.42|14545.42|14581.81|14543.81|14583.53|14545.53|14581.1|14543.1|10
1614144640000|2021-02-24 05:30:40|14580.29|14542.29|14570.69|14532.69|14580.69|14542.69|14570.69|14532.69|10
1614144650000|2021-02-24 05:30:50|14569.58|14531.58|14566.64|14528.64|14569.58|14531.58|14566.04|14528.04|10
1614144660000|2021-02-24 05:31:00|14564.58|14526.58|14555.74|14517.74|14564.58|14526.58|14554.17|14516.17|10
1614144670000|2021-02-24 05:31:10|14557.34|14519.34|14559.16|14521.16|14560.6|14522.6|14556.85|14518.85|10
1614144680000|2021-02-24 05:31:20|14559.47|14521.47|14570.95|14532.95|14572.19|14534.19|14559.47|14521.47|10
1614144690000|2021-02-24 05:31:30|14573.12|14535.12|14576.25|14538.25|14577.57|14539.57|14572.14|14534.14|10
1614144700000|2021-02-24 05:31:40|14578.59|14540.59|14577.53|14539.53|14579.71|14541.71|14577.53|14539.53|10
1614144710000|2021-02-24 05:31:50|14577.04|14539.04|14575.92|14537.92|14578.62|14540.62|14575.92|14537.92|10
1614144720000|2021-02-24 05:32:00|14575.46|14537.46|14579.07|14541.07|14579.07|14541.07|14575.46|14537.46|10
1614144730000|2021-02-24 05:32:10|14577.67|14539.67|14556.27|14518.27|14577.67|14539.67|14556.27|14518.27|10
1614144740000|2021-02-24 05:32:20|14555.7|14517.7|14553.4|14515.4|14555.7|14517.7|14551.8|14513.8|10
1614144750000|2021-02-24 05:32:30|14552.9|14514.9|14540.61|14502.61|14552.9|14514.9|14540.61|14502.61|10
1614144760000|2021-02-24 05:32:40|14539.29|14501.29|14539.42|14501.42|14539.56|14501.56|14536.19|14498.19|10
1614144770000|2021-02-24 05:32:50|14538.26|14500.26|14538.43|14500.43|14541.42|14503.42|14537.58|14499.58|10
1614144780000|2021-02-24 05:33:00|14539.87|14501.87|14535.57|14497.57|14539.87|14501.87|14535.02|14497.02|10
1614144790000|2021-02-24 05:33:10|14535.37|14497.37|14527.23|14489.23|14535.37|14497.37|14527.23|14489.23|10
1614144800000|2021-02-24 05:33:20|14525.69|14487.69|14526.87|14488.87|14526.87|14488.87|14521.29|14483.29|10
1614144810000|2021-02-24 05:33:30|14526.57|14488.57|14535.08|14497.08|14535.08|14497.08|14526.57|14488.57|10
1614144820000|2021-02-24 05:33:40|14536.58|14498.58|14544.65|14506.65|14544.65|14506.65|14535.32|14497.32|10
1614144830000|2021-02-24 05:33:50|14544.45|14506.45|14543.48|14505.48|14545.29|14507.29|14540.8|14502.8|10
1614144840000|2021-02-24 05:34:00|14543.13|14505.13|14542.12|14504.12|14543.95|14505.95|14541.93|14503.93|10
1614144850000|2021-02-24 05:34:10|14541.02|14503.02|14539.53|14501.53|14543.33|14505.33|14539.28|14501.28|10
1614144860000|2021-02-24 05:34:20|14539.22|14501.22|14545.67|14507.67|14545.67|14507.67|14539.22|14501.22|10
1614144870000|2021-02-24 05:34:30|14547.3|14509.3|14549.58|14511.58|14550.18|14512.18|14546.89|14508.89|10
1614144880000|2021-02-24 05:34:40|14548.48|14510.48|14553.11|14515.11|14553.11|14515.11|14547.37|14509.37|10
1614144890000|2021-02-24 05:34:50|14553.17|14515.17|14555.82|14517.82|14558.81|14520.81|14553.17|14515.17|10
1614144900000|2021-02-24 05:35:00|14555.71|14517.71|14550.59|14512.59|14555.71|14517.71|14550.59|14512.59|10
1614144910000|2021-02-24 05:35:10|14551.73|14513.73|14546.59|14508.59|14551.83|14513.83|14546.59|14508.59|10
1614144920000|2021-02-24 05:35:20|14546.95|14508.95|14543.5|14505.5|14546.95|14508.95|14540.6|14502.6|10
1614144930000|2021-02-24 05:35:30|14541.49|14503.49|14540.52|14502.52|14541.49|14503.49|14539.67|14501.67|10
1614144940000|2021-02-24 05:35:40|14539.52|14501.52|14539.9|14501.9|14541.1|14503.1|14538.36|14500.36|9
1614144950000|2021-02-24 05:35:50|14540.01|14502.01|14539.5|14501.5|14540.36|14502.36|14539.29|14501.29|10
1614144960000|2021-02-24 05:36:00|14539.85|14501.85|14542.14|14504.14|14542.34|14504.34|14539.24|14501.24|10
1614144970000|2021-02-24 05:36:10|14543.93|14505.93|14547.44|14509.44|14547.44|14509.44|14543.22|14505.22|10
1614144980000|2021-02-24 05:36:20|14547.88|14509.88|14556.28|14518.28|14556.28|14518.28|14547.88|14509.88|10
1614144990000|2021-02-24 05:36:30|14557.23|14519.23|14567.84|14529.84|14567.84|14529.84|14557.23|14519.23|10
1614145000000|2021-02-24 05:36:40|14569.24|14531.24|14570.74|14532.74|14571.53|14533.53|14568.87|14530.87|10
1614145010000|2021-02-24 05:36:50|14570.28|14532.28|14582.71|14544.71|14582.71|14544.71|14570.28|14532.28|10
1614145020000|2021-02-24 05:37:00|14583.54|14545.54|14604.28|14566.28|14604.28|14566.28|14583.54|14545.54|10
1614145030000|2021-02-24 05:37:10|14606.03|14568.03|14619.74|14581.74|14619.74|14581.74|14605.82|14567.82|10
1614145040000|2021-02-24 05:37:20|14619.56|14581.56|14623.29|14585.29|14623.95|14585.95|14619.56|14581.56|10
1614145050000|2021-02-24 05:37:30|14622.72|14584.72|14626.49|14588.49|14626.49|14588.49|14622.6|14584.6|10
1614145060000|2021-02-24 05:37:40|14627.96|14589.96|14629.02|14591.02|14629.83|14591.83|14627.67|14589.67|10
1614145070000|2021-02-24 05:37:50|14630.42|14592.42|14635.11|14597.11|14636|14598|14630.42|14592.42|10
1614145080000|2021-02-24 05:38:00|14635.74|14597.74|14636.04|14598.04|14636.71|14598.71|14635.65|14597.65|10
1614145090000|2021-02-24 05:38:10|14635.78|14597.78|14615.61|14577.61|14636.86|14598.86|14615.61|14577.61|10
1614145100000|2021-02-24 05:38:20|14613.31|14575.31|14610.43|14572.43|14613.31|14575.31|14609.45|14571.45|10
1614145110000|2021-02-24 05:38:30|14611.03|14573.03|14613.4|14575.4|14613.51|14575.51|14608.77|14570.77|9
1614145120000|2021-02-24 05:38:40|14615.12|14577.12|14613.86|14575.86|14615.71|14577.71|14613.86|14575.86|10
1614145130000|2021-02-24 05:38:50|14612.82|14574.82|14612.59|14574.59|14614.93|14576.93|14612.42|14574.42|10
1614145140000|2021-02-24 05:39:00|14612.2|14574.2|14610.74|14572.74|14612.2|14574.2|14610.44|14572.44|10
1614145150000|2021-02-24 05:39:10|14611.22|14573.22|14618.65|14580.65|14618.65|14580.65|14611.22|14573.22|10
1614145160000|2021-02-24 05:39:20|14618.82|14580.82|14624.7|14586.7|14626.12|14588.12|14618.82|14580.82|10
1614145170000|2021-02-24 05:39:30|14626.29|14588.29|14631.81|14593.81|14632.11|14594.11|14626.29|14588.29|10
1614145180000|2021-02-24 05:39:40|14632.67|14594.67|14639.51|14601.51|14639.98|14601.98|14632.67|14594.67|10
1614145190000|2021-02-24 05:39:50|14641.16|14603.16|14643.41|14605.41|14643.97|14605.97|14641.16|14603.16|10
1614145200000|2021-02-24 05:40:00|14643.87|14605.87|14641.63|14603.63|14643.87|14605.87|14641.24|14603.24|10
1614145210000|2021-02-24 05:40:10|14642.85|14604.85|14644.45|14606.45|14644.45|14606.45|14642.3|14604.3|10
1614145220000|2021-02-24 05:40:20|14643.68|14605.68|14635.38|14597.38|14643.73|14605.73|14635.38|14597.38|10
1614145230000|2021-02-24 05:40:30|14633.3|14595.3|14624.57|14586.57|14633.3|14595.3|14624.57|14586.57|9
1614145240000|2021-02-24 05:40:40|14621.3|14583.3|14619.08|14581.08|14622.41|14584.41|14618.33|14580.33|10
1614145250000|2021-02-24 05:40:50|14618.26|14580.26|14612.58|14574.58|14618.26|14580.26|14612.58|14574.58|10
1614145260000|2021-02-24 05:41:00|14610.59|14572.59|14594.72|14556.72|14610.59|14572.59|14594.72|14556.72|10
1614145270000|2021-02-24 05:41:10|14594.24|14556.24|14585.96|14547.96|14594.24|14556.24|14585.96|14547.96|10
1614145280000|2021-02-24 05:41:20|14584.6|14546.6|14579.48|14541.48|14584.75|14546.75|14577.96|14539.96|10
1614145290000|2021-02-24 05:41:30|14578.62|14540.62|14586.93|14548.93|14586.93|14548.93|14577.31|14539.31|10
1614145300000|2021-02-24 05:41:40|14586.97|14548.97|14588.82|14550.82|14590.23|14552.23|14585.79|14547.79|10
1614145310000|2021-02-24 05:41:50|14588.86|14550.86|14597.29|14559.29|14597.29|14559.29|14588.86|14550.86|10
1614145320000|2021-02-24 05:42:00|14599.69|14561.69|14604.19|14566.19|14604.91|14566.91|14598.84|14560.84|10
1614145330000|2021-02-24 05:42:10|14606.09|14568.09|14614.6|14576.6|14614.6|14576.6|14605.6|14567.6|10
1614145340000|2021-02-24 05:42:20|14617.5|14579.5|14627.72|14589.72|14627.72|14589.72|14617.5|14579.5|10
1614145350000|2021-02-24 05:42:30|14629.04|14591.04|14633.59|14595.59|14633.67|14595.67|14629.04|14591.04|10
1614145360000|2021-02-24 05:42:40|14634.55|14596.55|14643.2|14605.2|14643.2|14605.2|14634.55|14596.55|10
1614145370000|2021-02-24 05:42:50|14643.45|14605.45|14643.88|14605.88|14645.05|14607.05|14643.05|14605.05|10
1614145380000|2021-02-24 05:43:00|14644.03|14606.03|14645.77|14607.77|14646.35|14608.35|14644.03|14606.03|10
1614145390000|2021-02-24 05:43:10|14645.62|14607.62|14644.51|14606.51|14646.85|14608.85|14643.64|14605.64|10
1614145400000|2021-02-24 05:43:20|14644.03|14606.03|14643.09|14605.09|14644.03|14606.03|14642.76|14604.76|10
1614145410000|2021-02-24 05:43:30|14642.23|14604.23|14635.33|14597.33|14642.23|14604.23|14635.33|14597.33|10
1614145420000|2021-02-24 05:43:40|14634.47|14596.47|14626.45|14588.45|14634.47|14596.47|14626.45|14588.45|10
1614145430000|2021-02-24 05:43:50|14623.52|14585.52|14619.73|14581.73|14623.8|14585.8|14619.73|14581.73|10
1614145440000|2021-02-24 05:44:00|14618.91|14580.91|14618.48|14580.48|14618.91|14580.91|14617.21|14579.21|10
1614145450000|2021-02-24 05:44:10|14618.99|14580.99|14610.24|14572.24|14620.43|14582.43|14610.24|14572.24|10
1614145460000|2021-02-24 05:44:20|14608.24|14570.24|14597.89|14559.89|14608.24|14570.24|14597.89|14559.89|10
1614145470000|2021-02-24 05:44:30|14598.4|14560.4|14599.36|14561.36|14603.11|14565.11|14598.4|14560.4|10
1614145480000|2021-02-24 05:44:40|14599.26|14561.26|14590.32|14552.32|14599.59|14561.59|14590.32|14552.32|10
1614145490000|2021-02-24 05:44:50|14588.86|14550.86|14588.47|14550.47|14589.8|14551.8|14584.64|14546.64|10
1614145500000|2021-02-24 05:45:00|14588.76|14550.76|14588.82|14550.82|14589.45|14551.45|14588.48|14550.48|10
1614145510000|2021-02-24 05:45:10|14590.81|14552.81|14595.24|14557.24|14596.23|14558.23|14590.81|14552.81|10
1614145520000|2021-02-24 05:45:20|14598.13|14560.13|14610.66|14572.66|14612.29|14574.29|14598.13|14560.13|10
1614145530000|2021-02-24 05:45:30|14610.91|14572.91|14614.09|14576.09|14617.01|14579.01|14610.91|14572.91|10
1614145540000|2021-02-24 05:45:40|14613.62|14575.62|14619.7|14581.7|14619.89|14581.89|14613.62|14575.62|10
1614145550000|2021-02-24 05:45:50|14619.86|14581.86|14625.36|14587.36|14625.36|14587.36|14619.68|14581.68|10
1614145560000|2021-02-24 05:46:00|14625.74|14587.74|14628.72|14590.72|14630.05|14592.05|14625.74|14587.74|10
1614145570000|2021-02-24 05:46:10|14627.93|14589.93|14636.03|14598.03|14636.03|14598.03|14627.82|14589.82|10
1614145580000|2021-02-24 05:46:20|14635.13|14597.13|14637.68|14599.68|14637.68|14599.68|14633.61|14595.61|10
1614145590000|2021-02-24 05:46:30|14636.91|14598.91|14633.93|14595.93|14638.28|14600.28|14633.93|14595.93|10
1614145600000|2021-02-24 05:46:40|14635.15|14597.15|14635.35|14597.35|14635.68|14597.68|14634.43|14596.43|10
1614145610000|2021-02-24 05:46:50|14635.14|14597.14|14631.09|14593.09|14636.4|14598.4|14631.09|14593.09|10
1614145620000|2021-02-24 05:47:00|14630.81|14592.81|14624.27|14586.27|14631.73|14593.73|14624.27|14586.27|10
1614145630000|2021-02-24 05:47:10|14624.54|14586.54|14622.52|14584.52|14624.54|14586.54|14622.52|14584.52|10
1614145640000|2021-02-24 05:47:20|14622.15|14584.15|14615.97|14577.97|14622.15|14584.15|14615.97|14577.97|10
1614145650000|2021-02-24 05:47:30|14615.37|14577.37|14609.01|14571.01|14615.54|14577.54|14609.01|14571.01|10
1614145660000|2021-02-24 05:47:40|14607.26|14569.26|14605.07|14567.07|14608.48|14570.48|14604.88|14566.88|10
1614145670000|2021-02-24 05:47:50|14603.97|14565.97|14597.2|14559.2|14603.97|14565.97|14596.28|14558.28|10
1614145680000|2021-02-24 05:48:00|14596.59|14558.59|14595.36|14557.36|14596.84|14558.84|14593.96|14555.96|10
1614145690000|2021-02-24 05:48:10|14594.87|14556.87|14596.83|14558.83|14596.83|14558.83|14594.42|14556.42|10
1614145700000|2021-02-24 05:48:20|14597.62|14559.62|14601.44|14563.44|14601.44|14563.44|14597.62|14559.62|10
1614145710000|2021-02-24 05:48:30|14602.68|14564.68|14605.17|14567.17|14605.41|14567.41|14602.23|14564.23|10
1614145720000|2021-02-24 05:48:40|14604.88|14566.88|14607.44|14569.44|14607.63|14569.63|14604.88|14566.88|10
1614145730000|2021-02-24 05:48:50|14609.08|14571.08|14605.65|14567.65|14609.87|14571.87|14605.65|14567.65|10
1614145740000|2021-02-24 05:49:00|14606.23|14568.23|14602.67|14564.67|14606.76|14568.76|14602.39|14564.39|10
1614145750000|2021-02-24 05:49:10|14601.4|14563.4|14585.99|14547.99|14601.4|14563.4|14585.99|14547.99|10
1614145760000|2021-02-24 05:49:20|14582.74|14544.74|14579.09|14541.09|14582.74|14544.74|14577.81|14539.81|10
1614145770000|2021-02-24 05:49:30|14577.55|14539.55|14564.24|14526.24|14577.55|14539.55|14563.74|14525.74|10
1614145780000|2021-02-24 05:49:40|14562.57|14524.57|14555.36|14517.36|14562.57|14524.57|14552.85|14514.85|10
1614145790000|2021-02-24 05:49:50|14555.14|14517.14|14556.6|14518.6|14557.98|14519.98|14555.14|14517.14|10
1614145800000|2021-02-24 05:50:00|14555.84|14517.84|14547.42|14509.42|14557.58|14519.58|14547.42|14509.42|10
1614145810000|2021-02-24 05:50:10|14545.84|14507.84|14549.26|14511.26|14549.89|14511.89|14545.57|14507.57|10
1614145820000|2021-02-24 05:50:20|14551.05|14513.05|14554.53|14516.53|14555.49|14517.49|14551.05|14513.05|10
1614145830000|2021-02-24 05:50:30|14556.17|14518.17|14555.77|14517.77|14556.17|14518.17|14553.83|14515.83|10
1614145840000|2021-02-24 05:50:40|14556.37|14518.37|14564.74|14526.74|14565.12|14527.12|14556.3|14518.3|10
1614145850000|2021-02-24 05:50:50|14567.43|14529.43|14572.21|14534.21|14572.21|14534.21|14567.43|14529.43|10
1614145860000|2021-02-24 05:51:00|14572.27|14534.27|14577.08|14539.08|14577.08|14539.08|14572.27|14534.27|10
1614145870000|2021-02-24 05:51:10|14576.91|14538.91|14579.94|14541.94|14579.95|14541.95|14576.91|14538.91|10
1614145880000|2021-02-24 05:51:20|14580.23|14542.23|14577.73|14539.73|14580.23|14542.23|14576.97|14538.97|10
1614145890000|2021-02-24 05:51:30|14577.92|14539.92|14595.64|14557.64|14595.64|14557.64|14577.92|14539.92|10
1614145900000|2021-02-24 05:51:40|14598.08|14560.08|14606.39|14568.39|14606.39|14568.39|14598.08|14560.08|10
1614145910000|2021-02-24 05:51:50|14607.96|14569.96|14616.18|14578.18|14616.18|14578.18|14607.96|14569.96|9
1614145920000|2021-02-24 05:52:00|14614.18|14576.18|14616.03|14578.03|14616.31|14578.31|14613.5|14575.5|10
1614145930000|2021-02-24 05:52:10|14618.32|14580.32|14618.12|14580.12|14618.32|14580.32|14615.31|14577.31|10
1614145940000|2021-02-24 05:52:20|14617.78|14579.78|14619.64|14581.64|14619.64|14581.64|14617.78|14579.78|10
1614145950000|2021-02-24 05:52:30|14620.49|14582.49|14616.19|14578.19|14620.53|14582.53|14616.19|14578.19|10
1614145960000|2021-02-24 05:52:40|14615.93|14577.93|14612.63|14574.63|14615.93|14577.93|14612.51|14574.51|10
1614145970000|2021-02-24 05:52:50|14612.37|14574.37|14607.72|14569.72|14612.37|14574.37|14607.43|14569.43|10
1614145980000|2021-02-24 05:53:00|14607.31|14569.31|14605.16|14567.16|14607.31|14569.31|14604.33|14566.33|9
1614145990000|2021-02-24 05:53:10|14604.84|14566.84|14600.76|14562.76|14606.12|14568.12|14600.76|14562.76|10
1614146000000|2021-02-24 05:53:20|14600.08|14562.08|14595.06|14557.06|14600.08|14562.08|14593.86|14555.86|10
1614146010000|2021-02-24 05:53:30|14594.53|14556.53|14582.47|14544.47|14594.53|14556.53|14582.47|14544.47|10
1614146020000|2021-02-24 05:53:40|14581.27|14543.27|14577.49|14539.49|14581.27|14543.27|14577.49|14539.49|10
1614146030000|2021-02-24 05:53:50|14574.85|14536.85|14573|14535|14574.85|14536.85|14570.69|14532.69|9
1614146040000|2021-02-24 05:54:00|14573.39|14535.39|14580.04|14542.04|14580.04|14542.04|14572.41|14534.41|10
1614146050000|2021-02-24 05:54:10|14579.19|14541.19|14585.09|14547.09|14585.09|14547.09|14579.19|14541.19|10
1614146060000|2021-02-24 05:54:20|14582.52|14544.52|14578.31|14540.31|14583.07|14545.07|14576.97|14538.97|10
1614146070000|2021-02-24 05:54:30|14578.45|14540.45|14573.67|14535.67|14578.45|14540.45|14573.5|14535.5|10
1614146080000|2021-02-24 05:54:40|14573.29|14535.29|14575.93|14537.93|14575.93|14537.93|14573.29|14535.29|10
1614146090000|2021-02-24 05:54:50|14576.06|14538.06|14582.79|14544.79|14583.14|14545.14|14576.06|14538.06|9
1614146100000|2021-02-24 05:55:00|14582.54|14544.54|14582.85|14544.85|14582.85|14544.85|14581.58|14543.58|10
1614146110000|2021-02-24 05:55:10|14582.33|14544.33|14584.88|14546.88|14585.14|14547.14|14582.33|14544.33|10
1614146120000|2021-02-24 05:55:20|14584.91|14546.91|14583.86|14545.86|14585.99|14547.99|14583.71|14545.71|10
1614146130000|2021-02-24 05:55:30|14581.94|14543.94|14576.39|14538.39|14582.01|14544.01|14576.39|14538.39|10
1614146140000|2021-02-24 05:55:40|14576.64|14538.64|14577.42|14539.42|14577.9|14539.9|14575.92|14537.92|10
1614146150000|2021-02-24 05:55:50|14578.53|14540.53|14580.88|14542.88|14581.31|14543.31|14578.53|14540.53|10
1614146160000|2021-02-24 05:56:00|14580.78|14542.78|14589.67|14551.67|14589.67|14551.67|14580.78|14542.78|10
1614146170000|2021-02-24 05:56:10|14592.7|14554.7|14600.24|14562.24|14600.24|14562.24|14592.7|14554.7|10
1614146180000|2021-02-24 05:56:20|14601.73|14563.73|14605.94|14567.94|14605.94|14567.94|14601.73|14563.73|10
1614146190000|2021-02-24 05:56:30|14606.77|14568.77|14611.85|14573.85|14612.73|14574.73|14606.77|14568.77|10
1614146200000|2021-02-24 05:56:40|14612.36|14574.36|14617.94|14579.94|14617.94|14579.94|14612.36|14574.36|10
1614146210000|2021-02-24 05:56:50|14618.5|14580.5|14618.21|14580.21|14620.7|14582.7|14618.21|14580.21|10
1614146220000|2021-02-24 05:57:00|14616.8|14578.8|14612.56|14574.56|14616.8|14578.8|14610.61|14572.61|10
1614146230000|2021-02-24 05:57:10|14611.22|14573.22|14604.06|14566.06|14611.22|14573.22|14604.06|14566.06|10
1614146240000|2021-02-24 05:57:20|14604.13|14566.13|14596.84|14558.84|14604.13|14566.13|14596.84|14558.84|10
1614146250000|2021-02-24 05:57:30|14596.66|14558.66|14587.74|14549.74|14596.66|14558.66|14587.73|14549.73|10
1614146260000|2021-02-24 05:57:40|14588.79|14550.79|14589.44|14551.44|14590.98|14552.98|14588.79|14550.79|10
1614146270000|2021-02-24 05:57:50|14589.3|14551.3|14586.96|14548.96|14589.3|14551.3|14586.62|14548.62|10
1614146280000|2021-02-24 05:58:00|14585.81|14547.81|14587.94|14549.94|14587.94|14549.94|14584.87|14546.87|10
1614146290000|2021-02-24 05:58:10|14588.63|14550.63|14594.52|14556.52|14594.52|14556.52|14588.63|14550.63|10
1614146300000|2021-02-24 05:58:20|14594.71|14556.71|14595.63|14557.63|14597.82|14559.82|14594.71|14556.71|10
1614146310000|2021-02-24 05:58:30|14594.22|14556.22|14585.77|14547.77|14594.22|14556.22|14585.77|14547.77|10
1614146320000|2021-02-24 05:58:40|14585.15|14547.15|14579.58|14541.58|14585.15|14547.15|14576.42|14538.42|10
1614146330000|2021-02-24 05:58:50|14579.81|14541.81|14575.01|14537.01|14580.3|14542.3|14575.01|14537.01|9
1614146340000|2021-02-24 05:59:00|14574.25|14536.25|14558.15|14520.15|14574.25|14536.25|14558.15|14520.15|10
1614146350000|2021-02-24 05:59:10|14556.64|14518.64|14556.77|14518.77|14557.82|14519.82|14556.09|14518.09|10
1614146360000|2021-02-24 05:59:20|14557.7|14519.7|14548.66|14510.66|14557.7|14519.7|14548.66|14510.66|10
1614146370000|2021-02-24 05:59:30|14548.95|14510.95|14547.2|14509.2|14549.17|14511.17|14546.16|14508.16|10
1614146380000|2021-02-24 05:59:40|14547.18|14509.18|14546.16|14508.16|14548.19|14510.19|14544.23|14506.23|10
1614146390000|2021-02-24 05:59:50|14545.93|14507.93|14536.45|14498.45|14545.93|14507.93|14536.45|14498.45|10
1614146400000|2021-02-24 06:00:00|14536.21|14498.21|14541.45|14503.45|14541.45|14503.45|14535.51|14497.51|10
1614146410000|2021-02-24 06:00:10|14543.71|14505.71|14546.66|14508.66|14546.66|14508.66|14542.37|14504.37|10
1614146420000|2021-02-24 06:00:20|14550.96|14512.96|14563.1|14525.1|14563.1|14525.1|14550.96|14512.96|10
1614146430000|2021-02-24 06:00:30|14564.65|14526.65|14571.37|14533.37|14571.72|14533.72|14564.65|14526.65|10
1614146440000|2021-02-24 06:00:40|14573.54|14535.54|14586.03|14548.03|14586.03|14548.03|14573.54|14535.54|10
1614146450000|2021-02-24 06:00:50|14586.82|14548.82|14593.03|14555.03|14593.03|14555.03|14585.32|14547.32|10
1614146460000|2021-02-24 06:01:00|14594.29|14556.29|14606.82|14568.82|14606.82|14568.82|14594.29|14556.29|10
1614146470000|2021-02-24 06:01:10|14609.43|14571.43|14622.25|14584.25|14622.25|14584.25|14609.43|14571.43|10
1614146480000|2021-02-24 06:01:20|14622.76|14584.76|14635.28|14597.28|14635.28|14597.28|14622.76|14584.76|10
1614146490000|2021-02-24 06:01:30|14637.5|14599.5|14642.02|14604.02|14642.24|14604.24|14636.29|14598.29|10
1614146500000|2021-02-24 06:01:40|14641.9|14603.9|14644.5|14606.5|14644.5|14606.5|14640.81|14602.81|10
1614146510000|2021-02-24 06:01:50|14645.55|14607.55|14648.15|14610.15|14648.15|14610.15|14645.55|14607.55|10
1614146520000|2021-02-24 06:02:00|14647.76|14609.76|14645.34|14607.34|14648.88|14610.88|14645.34|14607.34|10
1614146530000|2021-02-24 06:02:10|14647.44|14609.44|14646.18|14608.18|14649.01|14611.01|14645.52|14607.52|10
1614146540000|2021-02-24 06:02:20|14643.7|14605.7|14635.27|14597.27|14643.7|14605.7|14634.51|14596.51|10
1614146550000|2021-02-24 06:02:30|14635.63|14597.63|14635.94|14597.94|14636.12|14598.12|14635.03|14597.03|10
1614146560000|2021-02-24 06:02:40|14635.69|14597.69|14629.38|14591.38|14635.69|14597.69|14628.74|14590.74|10
1614146570000|2021-02-24 06:02:50|14628.33|14590.33|14618.92|14580.92|14628.33|14590.33|14618.8|14580.8|10
1614146580000|2021-02-24 06:03:00|14619.09|14581.09|14621.93|14583.93|14621.93|14583.93|14617.76|14579.76|10
1614146590000|2021-02-24 06:03:10|14623.75|14585.75|14633.03|14595.03|14634.71|14596.71|14623.75|14585.75|10
1614146600000|2021-02-24 06:03:20|14634.44|14596.44|14633.12|14595.12|14637.81|14599.81|14633.12|14595.12|10
1614146610000|2021-02-24 06:03:30|14632.54|14594.54|14630.27|14592.27|14632.57|14594.57|14630.27|14592.27|10
1614146620000|2021-02-24 06:03:40|14632.89|14594.89|14647.11|14609.11|14647.84|14609.84|14632.89|14594.89|10
1614146630000|2021-02-24 06:03:50|14649.04|14611.04|14656.93|14618.93|14656.93|14618.93|14649.04|14611.04|10
1614146640000|2021-02-24 06:04:00|14657.43|14619.43|14659.23|14621.23|14660.59|14622.59|14656.63|14618.63|10
1614146650000|2021-02-24 06:04:10|14658.23|14620.23|14653.3|14615.3|14658.23|14620.23|14652.9|14614.9|10
1614146660000|2021-02-24 06:04:20|14654.5|14616.5|14658.64|14620.64|14659.21|14621.21|14654.5|14616.5|10
1614146670000|2021-02-24 06:04:30|14659.88|14621.88|14660.41|14622.41|14661.49|14623.49|14659.88|14621.88|10
1614146680000|2021-02-24 06:04:40|14660.54|14622.54|14656.19|14618.19|14660.54|14622.54|14655.34|14617.34|10
1614146690000|2021-02-24 06:04:50|14657.15|14619.15|14659.43|14621.43|14660.05|14622.05|14657.15|14619.15|10
1614146700000|2021-02-24 06:05:00|14658.94|14620.94|14662.68|14624.68|14662.68|14624.68|14656.74|14618.74|10
1614146710000|2021-02-24 06:05:10|14662.92|14624.92|14672.61|14634.61|14672.61|14634.61|14662.92|14624.92|10
1614146720000|2021-02-24 06:05:20|14673.99|14635.99|14677.29|14639.29|14677.5|14639.5|14673.99|14635.99|10
1614146730000|2021-02-24 06:05:30|14677.17|14639.17|14685.2|14647.2|14685.2|14647.2|14677.17|14639.17|10
1614146740000|2021-02-24 06:05:40|14688.22|14650.22|14696.58|14658.58|14697.07|14659.07|14688.22|14650.22|10
1614146750000|2021-02-24 06:05:50|14695.15|14657.15|14693.83|14655.83|14695.55|14657.55|14691.38|14653.38|10
1614146760000|2021-02-24 06:06:00|14693.26|14655.26|14697.14|14659.14|14697.94|14659.94|14693.2|14655.2|9
1614146770000|2021-02-24 06:06:10|14697.39|14659.39|14702.42|14664.42|14702.42|14664.42|14696.83|14658.83|10
1614146780000|2021-02-24 06:06:20|14704.78|14666.78|14696.6|14658.6|14707.58|14669.58|14696.04|14658.04|10
1614146790000|2021-02-24 06:06:30|14695.95|14657.95|14692.9|14654.9|14697.13|14659.13|14692.84|14654.84|10
1614146800000|2021-02-24 06:06:40|14694.49|14656.49|14694.48|14656.48|14694.89|14656.89|14693.34|14655.34|10
1614146810000|2021-02-24 06:06:50|14694.06|14656.06|14688.65|14650.65|14694.06|14656.06|14688.12|14650.12|10
1614146820000|2021-02-24 06:07:00|14687.73|14649.73|14688.27|14650.27|14689.07|14651.07|14687.51|14649.51|10
1614146830000|2021-02-24 06:07:10|14688.36|14650.36|14689.39|14651.39|14690.65|14652.65|14688.03|14650.03|10
1614146840000|2021-02-24 06:07:20|14688.44|14650.44|14680.04|14642.04|14688.44|14650.44|14680.04|14642.04|10
1614146850000|2021-02-24 06:07:30|14676.65|14638.65|14667.92|14629.92|14676.65|14638.65|14667.92|14629.92|10
1614146860000|2021-02-24 06:07:40|14666.92|14628.92|14670.8|14632.8|14670.8|14632.8|14665.24|14627.24|10
1614146870000|2021-02-24 06:07:50|14671.16|14633.16|14671.29|14633.29|14674.32|14636.32|14671.16|14633.16|10
1614146880000|2021-02-24 06:08:00|14670.44|14632.44|14667.71|14629.71|14670.89|14632.89|14667.57|14629.57|10
1614146890000|2021-02-24 06:08:10|14667.34|14629.34|14660.44|14622.44|14667.52|14629.52|14660.44|14622.44|10
1614146900000|2021-02-24 06:08:20|14660.7|14622.7|14650.64|14612.64|14661.1|14623.1|14650.64|14612.64|10
1614146910000|2021-02-24 06:08:30|14649.82|14611.82|14645.07|14607.07|14649.82|14611.82|14645.07|14607.07|10
1614146920000|2021-02-24 06:08:40|14644.07|14606.07|14634.84|14596.84|14644.07|14606.07|14634.68|14596.68|10
1614146930000|2021-02-24 06:08:50|14632.5|14594.5|14634.98|14596.98|14634.98|14596.98|14632.5|14594.5|10
1614146940000|2021-02-24 06:09:00|14635.25|14597.25|14639.31|14601.31|14639.31|14601.31|14635.25|14597.25|10
1614146950000|2021-02-24 06:09:10|14637.97|14599.97|14637.67|14599.67|14638.7|14600.7|14637.22|14599.22|10
1614146960000|2021-02-24 06:09:20|14637.85|14599.85|14641.1|14603.1|14641.52|14603.52|14637.85|14599.85|10
1614146970000|2021-02-24 06:09:30|14641.37|14603.37|14640.56|14602.56|14641.51|14603.51|14639.64|14601.64|10
1614146980000|2021-02-24 06:09:40|14641.07|14603.07|14641.58|14603.58|14642.62|14604.62|14640.47|14602.47|10
1614146990000|2021-02-24 06:09:50|14640.37|14602.37|14641.5|14603.5|14642.16|14604.16|14639.76|14601.76|10
1614147000000|2021-02-24 06:10:00|14642.58|14604.58|14646.13|14608.13|14646.13|14608.13|14641.53|14603.53|10
1614147010000|2021-02-24 06:10:10|14648.41|14610.41|14649.31|14611.31|14654.06|14616.06|14648.41|14610.41|9
1614147020000|2021-02-24 06:10:20|14647.69|14609.69|14651.64|14613.64|14651.64|14613.64|14647.61|14609.61|10
1614147030000|2021-02-24 06:10:30|14651.14|14613.14|14660.14|14622.14|14660.14|14622.14|14651.14|14613.14|10
1614147040000|2021-02-24 06:10:40|14660.94|14622.94|14664.61|14626.61|14664.61|14626.61|14660.94|14622.94|10
1614147050000|2021-02-24 06:10:50|14663.54|14625.54|14659.11|14621.11|14663.54|14625.54|14658.43|14620.43|10
1614147060000|2021-02-24 06:11:00|14659.31|14621.31|14657.65|14619.65|14661.74|14623.74|14657.65|14619.65|10
1614147070000|2021-02-24 06:11:10|14655.01|14617.01|14641.33|14603.33|14655.01|14617.01|14640.49|14602.49|10
1614147080000|2021-02-24 06:11:20|14637.7|14599.7|14615.19|14577.19|14637.7|14599.7|14612.68|14574.68|10
1614147090000|2021-02-24 06:11:30|14606.96|14568.96|14599.78|14561.78|14607.45|14569.45|14599.78|14561.78|10
1614147100000|2021-02-24 06:11:40|14596.87|14558.87|14577.1|14539.1|14596.87|14558.87|14577.1|14539.1|10
1614147110000|2021-02-24 06:11:50|14576.5|14538.5|14570.8|14532.8|14576.5|14538.5|14570.8|14532.8|10
1614147120000|2021-02-24 06:12:00|14571.65|14533.65|14559.89|14521.89|14573.92|14535.92|14559.89|14521.89|10
1614147130000|2021-02-24 06:12:10|14556.97|14518.97|14543.36|14505.36|14556.97|14518.97|14543.36|14505.36|10
1614147140000|2021-02-24 06:12:20|14541.74|14503.74|14529.16|14491.16|14541.74|14503.74|14529.16|14491.16|10
1614147150000|2021-02-24 06:12:30|14527.75|14489.75|14513.38|14475.38|14527.75|14489.75|14513.38|14475.38|10
1614147160000|2021-02-24 06:12:40|14513.23|14475.23|14493.32|14455.32|14513.23|14475.23|14493.32|14455.32|10
1614147170000|2021-02-24 06:12:50|14489.17|14451.17|14458.45|14420.45|14489.17|14451.17|14458.45|14420.45|10
1614147180000|2021-02-24 06:13:00|14457.54|14419.54|14458.53|14420.53|14458.53|14420.53|14451.2|14413.2|10
1614147190000|2021-02-24 06:13:10|14458.27|14420.27|14461.53|14423.53|14466.52|14428.52|14458.27|14420.27|10
1614147200000|2021-02-24 06:13:20|14460.61|14422.61|14456.19|14418.19|14461.42|14423.42|14456.19|14418.19|10
1614147210000|2021-02-24 06:13:30|14455.01|14417.01|14432.26|14394.26|14455.01|14417.01|14432.26|14394.26|10
1614147220000|2021-02-24 06:13:40|14427.65|14389.65|14416.47|14378.47|14434.12|14396.12|14416.47|14378.47|10
1614147230000|2021-02-24 06:13:50|14414|14376|14395.74|14357.74|14414|14376|14394.74|14356.74|10
1614147240000|2021-02-24 06:14:00|14395.1|14357.1|14386.74|14348.74|14396.19|14358.19|14386.74|14348.74|10
1614147250000|2021-02-24 06:14:10|14383.91|14345.91|14367.83|14329.83|14383.91|14345.91|14366.74|14328.74|10
1614147260000|2021-02-24 06:14:20|14363.33|14325.33|14376.34|14338.34|14377.1|14339.1|14363.33|14325.33|10
1614147270000|2021-02-24 06:14:30|14381.03|14343.03|14389.59|14351.59|14389.59|14351.59|14380.15|14342.15|10
1614147280000|2021-02-24 06:14:40|14390.37|14352.37|14386.49|14348.49|14391.55|14353.55|14386.49|14348.49|10
1614147290000|2021-02-24 06:14:50|14385.27|14347.27|14370.73|14332.73|14385.27|14347.27|14370.73|14332.73|10
1614147300000|2021-02-24 06:15:00|14369.47|14331.47|14347.92|14309.92|14369.47|14331.47|14347.92|14309.92|10
1614147310000|2021-02-24 06:15:10|14347.23|14309.23|14333.25|14295.25|14347.23|14309.23|14333.25|14295.25|10
1614147320000|2021-02-24 06:15:20|14326.26|14288.26|14299.99|14261.99|14326.26|14288.26|14299.99|14261.99|10
1614147330000|2021-02-24 06:15:30|14297.08|14259.08|14296.15|14258.15|14299.51|14261.51|14290.79|14252.79|10
1614147340000|2021-02-24 06:15:40|14296.59|14258.59|14303.65|14265.65|14306.58|14268.58|14296.59|14258.59|10
1614147350000|2021-02-24 06:15:50|14305.17|14267.17|14318.42|14280.42|14318.42|14280.42|14304.62|14266.62|10
1614147360000|2021-02-24 06:16:00|14319.31|14281.31|14336.49|14298.49|14336.49|14298.49|14319.31|14281.31|10
1614147370000|2021-02-24 06:16:10|14336.19|14298.19|14359.91|14321.91|14359.91|14321.91|14336.19|14298.19|10
1614147380000|2021-02-24 06:16:20|14360.12|14322.12|14369.91|14331.91|14369.91|14331.91|14356.55|14318.55|10
1614147390000|2021-02-24 06:16:30|14369.8|14331.8|14378.81|14340.81|14378.81|14340.81|14369.3|14331.3|10
1614147400000|2021-02-24 06:16:40|14382.22|14344.22|14376.03|14338.03|14382.22|14344.22|14376.03|14338.03|10
1614147410000|2021-02-24 06:16:50|14379.67|14341.67|14391.41|14353.41|14391.41|14353.41|14379.35|14341.35|10
1614147420000|2021-02-24 06:17:00|14392.2|14354.2|14405.88|14367.88|14405.88|14367.88|14392.2|14354.2|10
1614147430000|2021-02-24 06:17:10|14409.43|14371.43|14413.72|14375.72|14417.35|14379.35|14409.43|14371.43|10
1614147440000|2021-02-24 06:17:20|14414.25|14376.25|14401.09|14363.09|14414.25|14376.25|14401.09|14363.09|10
1614147450000|2021-02-24 06:17:30|14400.94|14362.94|14367.57|14329.57|14400.94|14362.94|14367.57|14329.57|10
1614147460000|2021-02-24 06:17:40|14364.99|14326.99|14344.78|14306.78|14364.99|14326.99|14344.78|14306.78|10
1614147470000|2021-02-24 06:17:50|14345.4|14307.4|14339.69|14301.69|14345.91|14307.91|14339.69|14301.69|10
1614147480000|2021-02-24 06:18:00|14338.3|14300.3|14330.87|14292.87|14339.59|14301.59|14330.68|14292.68|10
1614147490000|2021-02-24 06:18:10|14329.2|14291.2|14316.92|14278.92|14330.95|14292.95|14316.92|14278.92|10
1614147500000|2021-02-24 06:18:20|14316.86|14278.86|14305.62|14267.62|14316.86|14278.86|14305.49|14267.49|10
1614147510000|2021-02-24 06:18:30|14307.38|14269.38|14305.93|14267.93|14309.15|14271.15|14305.93|14267.93|10
1614147520000|2021-02-24 06:18:40|14305.81|14267.81|14303.25|14265.25|14306.08|14268.08|14302.26|14264.26|10
1614147530000|2021-02-24 06:18:50|14302.62|14264.62|14300.7|14262.7|14302.62|14264.62|14299.41|14261.41|10
1614147540000|2021-02-24 06:19:00|14300.43|14262.43|14293.46|14255.46|14300.75|14262.75|14293.46|14255.46|10
1614147550000|2021-02-24 06:19:10|14291.27|14253.27|14284.08|14246.08|14291.27|14253.27|14284.08|14246.08|10
1614147560000|2021-02-24 06:19:20|14284.17|14246.17|14281.2|14243.2|14284.42|14246.42|14281.01|14243.01|10
1614147570000|2021-02-24 06:19:30|14282.43|14244.43|14282.48|14244.48|14285.35|14247.35|14275.91|14237.91|10
1614147580000|2021-02-24 06:19:40|14288.82|14250.82|14296.25|14258.25|14297.87|14259.87|14288.82|14250.82|10
1614147590000|2021-02-24 06:19:50|14297.14|14259.14|14306.67|14268.67|14306.67|14268.67|14295.54|14257.54|10
1614147600000|2021-02-24 06:20:00|14306.08|14268.08|14332.58|14294.58|14333.21|14295.21|14306.08|14268.08|10
1614147610000|2021-02-24 06:20:10|14333.84|14295.84|14323.33|14285.33|14333.84|14295.84|14323.33|14285.33|10
1614147620000|2021-02-24 06:20:20|14322.67|14284.67|14317.02|14279.02|14322.67|14284.67|14315.8|14277.8|10
1614147630000|2021-02-24 06:20:30|14318.2|14280.2|14316.3|14278.3|14318.2|14280.2|14315.6|14277.6|10
1614147640000|2021-02-24 06:20:40|14315.53|14277.53|14310.15|14272.15|14315.53|14277.53|14310.15|14272.15|10
1614147650000|2021-02-24 06:20:50|14306.98|14268.98|14306.63|14268.63|14307|14269|14300.97|14262.97|10
1614147660000|2021-02-24 06:21:00|14308.1|14270.1|14310.17|14272.17|14311.06|14273.06|14307.08|14269.08|10
1614147670000|2021-02-24 06:21:10|14314.19|14276.19|14316|14278|14316|14278|14312.79|14274.79|10
1614147680000|2021-02-24 06:21:20|14317.71|14279.71|14326.45|14288.45|14326.45|14288.45|14317.71|14279.71|10
1614147690000|2021-02-24 06:21:30|14324.62|14286.62|14323.11|14285.11|14324.62|14286.62|14321.82|14283.82|10
1614147700000|2021-02-24 06:21:40|14323.03|14285.03|14325.46|14287.46|14328.92|14290.92|14323.03|14285.03|10
1614147710000|2021-02-24 06:21:50|14325.58|14287.58|14329.57|14291.57|14329.57|14291.57|14323.51|14285.51|10
1614147720000|2021-02-24 06:22:00|14331.06|14293.06|14358.58|14320.58|14358.58|14320.58|14330.77|14292.77|10
1614147730000|2021-02-24 06:22:10|14362.52|14324.52|14381.72|14343.72|14381.72|14343.72|14362.52|14324.52|10
1614147740000|2021-02-24 06:22:20|14381.04|14343.04|14372.95|14334.95|14381.04|14343.04|14372.25|14334.25|10
1614147750000|2021-02-24 06:22:30|14371.82|14333.82|14379.96|14341.96|14379.96|14341.96|14371.82|14333.82|10
1614147760000|2021-02-24 06:22:40|14379.99|14341.99|14390.94|14352.94|14390.94|14352.94|14379.99|14341.99|10
1614147770000|2021-02-24 06:22:50|14391.41|14353.41|14396.04|14358.04|14396.64|14358.64|14391.41|14353.41|10
1614147780000|2021-02-24 06:23:00|14396.16|14358.16|14398.47|14360.47|14398.51|14360.51|14396.16|14358.16|10
1614147790000|2021-02-24 06:23:10|14399.83|14361.83|14405.78|14367.78|14405.78|14367.78|14399.83|14361.83|10
1614147800000|2021-02-24 06:23:20|14406.77|14368.77|14410.55|14372.55|14410.55|14372.55|14406.77|14368.77|10
1614147810000|2021-02-24 06:23:30|14411.18|14373.18|14425.99|14387.99|14426.68|14388.68|14411.18|14373.18|10
1614147820000|2021-02-24 06:23:40|14428.98|14390.98|14448.18|14410.18|14448.18|14410.18|14428.98|14390.98|10
1614147830000|2021-02-24 06:23:50|14447.38|14409.38|14467.82|14429.82|14467.82|14429.82|14447.38|14409.38|10
1614147840000|2021-02-24 06:24:00|14466.89|14428.89|14460.01|14422.01|14468.33|14430.33|14460.01|14422.01|10
1614147850000|2021-02-24 06:24:10|14461.15|14423.15|14463.41|14425.41|14464.29|14426.29|14460.33|14422.33|10
1614147860000|2021-02-24 06:24:20|14466.74|14428.74|14477.31|14439.31|14477.31|14439.31|14465.79|14427.79|10
1614147870000|2021-02-24 06:24:30|14477.64|14439.64|14481|14443|14483.02|14445.02|14477.64|14439.64|10
1614147880000|2021-02-24 06:24:40|14481.89|14443.89|14487.48|14449.48|14487.82|14449.82|14481.89|14443.89|10
1614147890000|2021-02-24 06:24:50|14486.52|14448.52|14486.13|14448.13|14489.31|14451.31|14485.93|14447.93|10
1614147900000|2021-02-24 06:25:00|14485.63|14447.63|14481.32|14443.32|14486.65|14448.65|14481.32|14443.32|10
1614147910000|2021-02-24 06:25:10|14479.96|14441.96|14479.2|14441.2|14479.96|14441.96|14477.79|14439.79|10
1614147920000|2021-02-24 06:25:20|14477.91|14439.91|14480.49|14442.49|14480.49|14442.49|14477.48|14439.48|9
1614147930000|2021-02-24 06:25:30|14480.21|14442.21|14475.85|14437.85|14480.21|14442.21|14475.02|14437.02|10
1614147940000|2021-02-24 06:25:40|14476.07|14438.07|14459.14|14421.14|14476.07|14438.07|14459.14|14421.14|10
1614147950000|2021-02-24 06:25:50|14455.92|14417.92|14442.58|14404.58|14455.92|14417.92|14442.51|14404.51|10
1614147960000|2021-02-24 06:26:00|14442.25|14404.25|14431.22|14393.22|14442.25|14404.25|14431.14|14393.14|10
1614147970000|2021-02-24 06:26:10|14431.61|14393.61|14431.47|14393.47|14431.79|14393.79|14429.79|14391.79|10
1614147980000|2021-02-24 06:26:20|14432.08|14394.08|14439.33|14401.33|14439.33|14401.33|14432.08|14394.08|10
1614147990000|2021-02-24 06:26:30|14437.94|14399.94|14426.86|14388.86|14437.94|14399.94|14426.86|14388.86|9
1614148000000|2021-02-24 06:26:40|14419.79|14381.79|14403.15|14365.15|14419.79|14381.79|14402.48|14364.48|10
1614148010000|2021-02-24 06:26:50|14401.01|14363.01|14388.79|14350.79|14401.01|14363.01|14388.79|14350.79|10
1614148020000|2021-02-24 06:27:00|14388.61|14350.61|14385.07|14347.07|14388.61|14350.61|14382.3|14344.3|10
1614148030000|2021-02-24 06:27:10|14385.99|14347.99|14388.45|14350.45|14388.45|14350.45|14385.11|14347.11|10
1614148040000|2021-02-24 06:27:20|14388.47|14350.47|14390.6|14352.6|14393.62|14355.62|14385.2|14347.2|10
1614148050000|2021-02-24 06:27:30|14390.65|14352.65|14391.16|14353.16|14393.38|14355.38|14390.29|14352.29|10
1614148060000|2021-02-24 06:27:40|14391.43|14353.43|14400.39|14362.39|14400.39|14362.39|14391.43|14353.43|10
1614148070000|2021-02-24 06:27:50|14400.95|14362.95|14403.03|14365.03|14406.04|14368.04|14400.95|14362.95|10
1614148080000|2021-02-24 06:28:00|14402.63|14364.63|14387.97|14349.97|14403|14365|14386.73|14348.73|10
1614148090000|2021-02-24 06:28:10|14387.11|14349.11|14380.39|14342.39|14387.11|14349.11|14380.39|14342.39|10
1614148100000|2021-02-24 06:28:20|14378.85|14340.85|14360.03|14322.03|14378.85|14340.85|14360.03|14322.03|10
1614148110000|2021-02-24 06:28:30|14360.7|14322.7|14361.28|14323.28|14364.14|14326.14|14358.81|14320.81|9
1614148120000|2021-02-24 06:28:40|14360.79|14322.79|14355.24|14317.24|14361.39|14323.39|14354.44|14316.44|10
1614148130000|2021-02-24 06:28:50|14355.26|14317.26|14348.42|14310.42|14355.26|14317.26|14347.54|14309.54|10
1614148140000|2021-02-24 06:29:00|14346.58|14308.58|14329.27|14291.27|14347.01|14309.01|14329.27|14291.27|10
1614148150000|2021-02-24 06:29:10|14325.48|14287.48|14311.64|14273.64|14325.48|14287.48|14310.93|14272.93|10
1614148160000|2021-02-24 06:29:20|14310.45|14272.45|14309.45|14271.45|14310.45|14272.45|14307.54|14269.54|10
1614148170000|2021-02-24 06:29:30|14308.9|14270.9|14312.81|14274.81|14313.88|14275.88|14308.9|14270.9|10
1614148180000|2021-02-24 06:29:40|14312.69|14274.69|14303.22|14265.22|14312.69|14274.69|14303.22|14265.22|10
1614148190000|2021-02-24 06:29:50|14303.33|14265.33|14293.04|14255.04|14305.19|14267.19|14293.04|14255.04|10
1614148200000|2021-02-24 06:30:00|14292.89|14254.89|14304.51|14266.51|14304.51|14266.51|14292.89|14254.89|9
1614148210000|2021-02-24 06:30:10|14302.91|14264.91|14311.27|14273.27|14311.27|14273.27|14302.91|14264.91|10
1614148220000|2021-02-24 06:30:20|14311.94|14273.94|14323.53|14285.53|14325.12|14287.12|14311.94|14273.94|10
1614148230000|2021-02-24 06:30:30|14325.57|14287.57|14326.39|14288.39|14326.39|14288.39|14322.89|14284.89|10
1614148240000|2021-02-24 06:30:40|14326.58|14288.58|14329.37|14291.37|14330.61|14292.61|14326.58|14288.58|10
1614148250000|2021-02-24 06:30:50|14330.62|14292.62|14335.52|14297.52|14335.75|14297.75|14330.58|14292.58|9
1614148260000|2021-02-24 06:31:00|14336.07|14298.07|14351.18|14313.18|14351.18|14313.18|14336.07|14298.07|10
1614148270000|2021-02-24 06:31:10|14350.85|14312.85|14361.12|14323.12|14361.12|14323.12|14350.79|14312.79|10
1614148280000|2021-02-24 06:31:20|14362.29|14324.29|14376.72|14338.72|14376.72|14338.72|14362.29|14324.29|10
1614148290000|2021-02-24 06:31:30|14376.52|14338.52|14374.59|14336.59|14378.59|14340.59|14374.59|14336.59|10
1614148300000|2021-02-24 06:31:40|14374.29|14336.29|14371.36|14333.36|14374.29|14336.29|14369.32|14331.32|10
1614148310000|2021-02-24 06:31:50|14372.81|14334.81|14378.7|14340.7|14379.53|14341.53|14372.81|14334.81|10
1614148320000|2021-02-24 06:32:00|14378.78|14340.78|14379.29|14341.29|14383.64|14345.64|14378.78|14340.78|10
1614148330000|2021-02-24 06:32:10|14381.3|14343.3|14369.28|14331.28|14381.3|14343.3|14369.28|14331.28|10
1614148340000|2021-02-24 06:32:20|14369.15|14331.15|14360.15|14322.15|14369.15|14331.15|14360.15|14322.15|10
1614148350000|2021-02-24 06:32:30|14360.3|14322.3|14345.5|14307.5|14360.3|14322.3|14345.5|14307.5|10
1614148360000|2021-02-24 06:32:40|14343.81|14305.81|14341.21|14303.21|14343.81|14305.81|14340.2|14302.2|10
1614148370000|2021-02-24 06:32:50|14340.62|14302.62|14345.66|14307.66|14345.66|14307.66|14340.62|14302.62|10
1614148380000|2021-02-24 06:33:00|14346.16|14308.16|14346.26|14308.26|14347.91|14309.91|14345.72|14307.72|10
1614148390000|2021-02-24 06:33:10|14346.36|14308.36|14337.49|14299.49|14347.45|14309.45|14337.49|14299.49|10
1614148400000|2021-02-24 06:33:20|14336.29|14298.29|14325.9|14287.9|14336.3|14298.3|14325.9|14287.9|10
1614148410000|2021-02-24 06:33:30|14322.15|14284.15|14320.87|14282.87|14322.15|14284.15|14320.14|14282.14|10
1614148420000|2021-02-24 06:33:40|14322.02|14284.02|14307.07|14269.07|14322.02|14284.02|14307.07|14269.07|10
1614148430000|2021-02-24 06:33:50|14308.07|14270.07|14307.83|14269.83|14308.07|14270.07|14305.4|14267.4|10
1614148440000|2021-02-24 06:34:00|14307.24|14269.24|14309.31|14271.31|14309.31|14271.31|14305.27|14267.27|10
1614148450000|2021-02-24 06:34:10|14310.83|14272.83|14318.33|14280.33|14318.33|14280.33|14310.83|14272.83|10
1614148460000|2021-02-24 06:34:20|14319.27|14281.27|14336.93|14298.93|14336.93|14298.93|14319.27|14281.27|10
1614148470000|2021-02-24 06:34:30|14338.52|14300.52|14351.96|14313.96|14351.96|14313.96|14338.52|14300.52|10
1614148480000|2021-02-24 06:34:40|14352.81|14314.81|14360.01|14322.01|14362.1|14324.1|14352.81|14314.81|10
1614148490000|2021-02-24 06:34:50|14361.12|14323.12|14358.77|14320.77|14364.16|14326.16|14358.11|14320.11|10
1614148500000|2021-02-24 06:35:00|14356.89|14318.89|14354.97|14316.97|14359.6|14321.6|14354.97|14316.97|10
1614148510000|2021-02-24 06:35:10|14355.28|14317.28|14337.58|14299.58|14355.28|14317.28|14337.58|14299.58|10
1614148520000|2021-02-24 06:35:20|14337.48|14299.48|14324.33|14286.33|14337.48|14299.48|14324.33|14286.33|10
1614148530000|2021-02-24 06:35:30|14323.99|14285.99|14317.86|14279.86|14323.99|14285.99|14317.86|14279.86|10
1614148540000|2021-02-24 06:35:40|14317.61|14279.61|14308.08|14270.08|14317.61|14279.61|14308.08|14270.08|10
1614148550000|2021-02-24 06:35:50|14308.52|14270.52|14294.37|14256.37|14308.52|14270.52|14294.37|14256.37|10
1614148560000|2021-02-24 06:36:00|14295.55|14257.55|14306.18|14268.18|14306.18|14268.18|14295.55|14257.55|10
1614148570000|2021-02-24 06:36:10|14307.22|14269.22|14321.92|14283.92|14322.23|14284.23|14307.22|14269.22|10
1614148580000|2021-02-24 06:36:20|14322.9|14284.9|14331.75|14293.75|14331.75|14293.75|14322.83|14284.83|10
1614148590000|2021-02-24 06:36:30|14331.79|14293.79|14332.16|14294.16|14334.51|14296.51|14330.86|14292.86|10
1614148600000|2021-02-24 06:36:40|14332.03|14294.03|14331.84|14293.84|14332.13|14294.13|14330.38|14292.38|10
1614148610000|2021-02-24 06:36:50|14331.43|14293.43|14335.64|14297.64|14335.64|14297.64|14330.05|14292.05|10
1614148620000|2021-02-24 06:37:00|14335.75|14297.75|14333.61|14295.61|14340.83|14302.83|14331.46|14293.46|10
1614148630000|2021-02-24 06:37:10|14333.92|14295.92|14331.5|14293.5|14335.66|14297.66|14331.5|14293.5|9
1614148640000|2021-02-24 06:37:20|14331.46|14293.46|14332.17|14294.17|14332.17|14294.17|14329.83|14291.83|10
1614148650000|2021-02-24 06:37:30|14333.12|14295.12|14326|14288|14333.12|14295.12|14326|14288|10
1614148660000|2021-02-24 06:37:40|14324.98|14286.98|14320.66|14282.66|14325.87|14287.87|14318.88|14280.88|10
1614148670000|2021-02-24 06:37:50|14322.05|14284.05|14321.46|14283.46|14322.95|14284.95|14321.02|14283.02|10
1614148680000|2021-02-24 06:38:00|14322.57|14284.57|14329.5|14291.5|14329.5|14291.5|14322.57|14284.57|10
1614148690000|2021-02-24 06:38:10|14331.56|14293.56|14337.01|14299.01|14337.97|14299.97|14331.56|14293.56|10
1614148700000|2021-02-24 06:38:20|14336.84|14298.84|14332.4|14294.4|14336.84|14298.84|14332.39|14294.39|10
1614148710000|2021-02-24 06:38:30|14330.3|14292.3|14324.23|14286.23|14330.3|14292.3|14324.23|14286.23|10
1614148720000|2021-02-24 06:38:40|14324.57|14286.57|14332.67|14294.67|14332.67|14294.67|14324.57|14286.57|10
1614148730000|2021-02-24 06:38:50|14333.9|14295.9|14341.21|14303.21|14341.21|14303.21|14333.74|14295.74|10
1614148740000|2021-02-24 06:39:00|14341|14303|14354.43|14316.43|14354.43|14316.43|14341|14303|10
1614148750000|2021-02-24 06:39:10|14354.64|14316.64|14370.61|14332.61|14370.61|14332.61|14354.64|14316.64|10
1614148760000|2021-02-24 06:39:20|14372.09|14334.09|14374.85|14336.85|14377.28|14339.28|14372.09|14334.09|10
1614148770000|2021-02-24 06:39:30|14376.51|14338.51|14377.89|14339.89|14379.13|14341.13|14376.51|14338.51|10
1614148780000|2021-02-24 06:39:40|14378.48|14340.48|14374.72|14336.72|14378.48|14340.48|14374.72|14336.72|10
1614148790000|2021-02-24 06:39:50|14373.95|14335.95|14375.83|14337.83|14375.83|14337.83|14373.79|14335.79|10
1614148800000|2021-02-24 06:40:00|14375.24|14337.24|14378.32|14340.32|14378.32|14340.32|14375.24|14337.24|10
1614148810000|2021-02-24 06:40:10|14378.71|14340.71|14371.83|14333.83|14378.71|14340.71|14371.83|14333.83|10
1614148820000|2021-02-24 06:40:20|14371.79|14333.79|14361.32|14323.32|14371.79|14333.79|14361.32|14323.32|10
1614148830000|2021-02-24 06:40:30|14360.22|14322.22|14359.83|14321.83|14361.2|14323.2|14358.84|14320.84|10
1614148840000|2021-02-24 06:40:40|14359.37|14321.37|14350.1|14312.1|14359.52|14321.52|14350.1|14312.1|10
1614148850000|2021-02-24 06:40:50|14350.54|14312.54|14353.76|14315.76|14353.76|14315.76|14350.54|14312.54|10
1614148860000|2021-02-24 06:41:00|14354.37|14316.37|14362.52|14324.52|14362.52|14324.52|14354.37|14316.37|10
1614148870000|2021-02-24 06:41:10|14362.41|14324.41|14363.29|14325.29|14363.67|14325.67|14361.1|14323.1|10
1614148880000|2021-02-24 06:41:20|14363.94|14325.94|14370.41|14332.41|14370.95|14332.95|14363.37|14325.37|10
1614148890000|2021-02-24 06:41:30|14371.15|14333.15|14374.6|14336.6|14375.7|14337.7|14370.93|14332.93|10
1614148900000|2021-02-24 06:41:40|14374.15|14336.15|14374.57|14336.57|14374.94|14336.94|14372.99|14334.99|10
1614148910000|2021-02-24 06:41:50|14375.14|14337.14|14379.33|14341.33|14380.28|14342.28|14375.14|14337.14|10
1614148920000|2021-02-24 06:42:00|14379.3|14341.3|14383.34|14345.34|14383.35|14345.35|14379.3|14341.3|10
1614148930000|2021-02-24 06:42:10|14383.46|14345.46|14389.73|14351.73|14389.73|14351.73|14383.46|14345.46|10
1614148940000|2021-02-24 06:42:20|14390.2|14352.2|14398.19|14360.19|14398.2|14360.2|14390.2|14352.2|10
1614148950000|2021-02-24 06:42:30|14398.31|14360.31|14399.83|14361.83|14399.83|14361.83|14398.31|14360.31|10
1614148960000|2021-02-24 06:42:40|14400.2|14362.2|14392.27|14354.27|14400.2|14362.2|14392.27|14354.27|10
1614148970000|2021-02-24 06:42:50|14391.12|14353.12|14389.59|14351.59|14392.08|14354.08|14389.59|14351.59|10
1614148980000|2021-02-24 06:43:00|14390.35|14352.35|14394.4|14356.4|14396.01|14358.01|14390.35|14352.35|10
1614148990000|2021-02-24 06:43:10|14394.57|14356.57|14394.76|14356.76|14395.5|14357.5|14393.13|14355.13|10
1614149000000|2021-02-24 06:43:20|14395.16|14357.16|14407.68|14369.68|14407.68|14369.68|14394.95|14356.95|10
1614149010000|2021-02-24 06:43:30|14409.64|14371.64|14417.59|14379.59|14417.59|14379.59|14409.64|14371.64|10
1614149020000|2021-02-24 06:43:40|14419.4|14381.4|14426.82|14388.82|14427.26|14389.26|14419.4|14381.4|10
1614149030000|2021-02-24 06:43:50|14426.93|14388.93|14426.99|14388.99|14427.42|14389.42|14426.31|14388.31|10
1614149040000|2021-02-24 06:44:00|14426.8|14388.8|14426.69|14388.69|14428.06|14390.06|14425.91|14387.91|10
1614149050000|2021-02-24 06:44:10|14426.89|14388.89|14429.34|14391.34|14430.45|14392.45|14426.89|14388.89|10
1614149060000|2021-02-24 06:44:20|14428.36|14390.36|14425.07|14387.07|14428.49|14390.49|14425.07|14387.07|10
1614149070000|2021-02-24 06:44:30|14425.02|14387.02|14423.5|14385.5|14425.02|14387.02|14421.56|14383.56|10
1614149080000|2021-02-24 06:44:40|14423.77|14385.77|14428.36|14390.36|14428.36|14390.36|14423.77|14385.77|10
1614149090000|2021-02-24 06:44:50|14428.54|14390.54|14433.68|14395.68|14433.68|14395.68|14428.54|14390.54|10
1614149100000|2021-02-24 06:45:00|14434.86|14396.86|14434.48|14396.48|14436.13|14398.13|14434.32|14396.32|10
1614149110000|2021-02-24 06:45:10|14434.28|14396.28|14436.22|14398.22|14436.22|14398.22|14433.15|14395.15|10
1614149120000|2021-02-24 06:45:20|14436.76|14398.76|14433.75|14395.75|14437.24|14399.24|14433.22|14395.22|10
1614149130000|2021-02-24 06:45:30|14434.58|14396.58|14438.47|14400.47|14438.47|14400.47|14434.31|14396.31|10
1614149140000|2021-02-24 06:45:40|14438.96|14400.96|14447.48|14409.48|14447.48|14409.48|14438.96|14400.96|10
1614149150000|2021-02-24 06:45:50|14447.52|14409.52|14456.03|14418.03|14456.03|14418.03|14446.91|14408.91|10
1614149160000|2021-02-24 06:46:00|14456.81|14418.81|14460|14422|14460|14422|14455.36|14417.36|10
1614149170000|2021-02-24 06:46:10|14461.13|14423.13|14474.86|14436.86|14474.86|14436.86|14461.13|14423.13|10
1614149180000|2021-02-24 06:46:20|14474.47|14436.47|14480.75|14442.75|14480.75|14442.75|14474.47|14436.47|10
1614149190000|2021-02-24 06:46:30|14481.72|14443.72|14488.6|14450.6|14488.6|14450.6|14481.72|14443.72|10
1614149200000|2021-02-24 06:46:40|14489|14451|14494.06|14456.06|14494.06|14456.06|14488.95|14450.95|10
1614149210000|2021-02-24 06:46:50|14498.56|14460.56|14502.07|14464.07|14502.07|14464.07|14498.56|14460.56|10
1614149220000|2021-02-24 06:47:00|14502.43|14464.43|14509.63|14471.63|14509.63|14471.63|14502.43|14464.43|10
1614149230000|2021-02-24 06:47:10|14509.95|14471.95|14520.31|14482.31|14521.11|14483.11|14509.95|14471.95|10
1614149240000|2021-02-24 06:47:20|14521.27|14483.27|14518.17|14480.17|14521.7|14483.7|14517.97|14479.97|10
1614149250000|2021-02-24 06:47:30|14518.84|14480.84|14518.03|14480.03|14519.09|14481.09|14516.58|14478.58|10
1614149260000|2021-02-24 06:47:40|14518.86|14480.86|14521.55|14483.55|14522.32|14484.32|14518.16|14480.16|10
1614149270000|2021-02-24 06:47:50|14521.05|14483.05|14525.86|14487.86|14526.87|14488.87|14521.05|14483.05|10
1614149280000|2021-02-24 06:48:00|14525.78|14487.78|14526.2|14488.2|14526.34|14488.34|14525.01|14487.01|10
1614149290000|2021-02-24 06:48:10|14526.55|14488.55|14532.22|14494.22|14532.22|14494.22|14526.13|14488.13|10
1614149300000|2021-02-24 06:48:20|14534.47|14496.47|14546.53|14508.53|14546.53|14508.53|14534|14496|10
1614149310000|2021-02-24 06:48:30|14547.22|14509.22|14555.27|14517.27|14555.27|14517.27|14547.22|14509.22|9
1614149320000|2021-02-24 06:48:40|14553.79|14515.79|14560.8|14522.8|14560.8|14522.8|14553.79|14515.79|10
1614149330000|2021-02-24 06:48:50|14560.55|14522.55|14564.65|14526.65|14565.18|14527.18|14560.54|14522.54|10
1614149340000|2021-02-24 06:49:00|14566.17|14528.17|14565.3|14527.3|14566.37|14528.37|14564.15|14526.15|10
1614149350000|2021-02-24 06:49:10|14565.38|14527.38|14558.89|14520.89|14565.74|14527.74|14558.89|14520.89|10
1614149360000|2021-02-24 06:49:20|14557.76|14519.76|14544|14506|14557.76|14519.76|14543.1|14505.1|10
1614149370000|2021-02-24 06:49:30|14544.14|14506.14|14540.04|14502.04|14544.86|14506.86|14539.75|14501.75|10
1614149380000|2021-02-24 06:49:40|14541.46|14503.46|14546.47|14508.47|14546.92|14508.92|14541.46|14503.46|10
1614149390000|2021-02-24 06:49:50|14546.56|14508.56|14532.84|14494.84|14546.56|14508.56|14532.84|14494.84|10
1614149400000|2021-02-24 06:50:00|14529.64|14491.64|14526.61|14488.61|14531.29|14493.29|14526.61|14488.61|10
1614149410000|2021-02-24 06:50:10|14525.21|14487.21|14516.99|14478.99|14525.6|14487.6|14516.99|14478.99|10
1614149420000|2021-02-24 06:50:20|14515.86|14477.86|14512.64|14474.64|14516.72|14478.72|14512.64|14474.64|10
1614149430000|2021-02-24 06:50:30|14511.97|14473.97|14507.23|14469.23|14511.97|14473.97|14506.74|14468.74|10
1614149440000|2021-02-24 06:50:40|14506.17|14468.17|14503.73|14465.73|14506.17|14468.17|14503.73|14465.73|10
1614149450000|2021-02-24 06:50:50|14502.05|14464.05|14492.69|14454.69|14502.05|14464.05|14492.69|14454.69|10
1614149460000|2021-02-24 06:51:00|14493|14455|14489.88|14451.88|14495.25|14457.25|14489.88|14451.88|10
1614149470000|2021-02-24 06:51:10|14489.05|14451.05|14478.79|14440.79|14489.05|14451.05|14478.79|14440.79|10
1614149480000|2021-02-24 06:51:20|14476.6|14438.6|14465.97|14427.97|14476.6|14438.6|14465.97|14427.97|10
1614149490000|2021-02-24 06:51:30|14466.14|14428.14|14454.66|14416.66|14466.14|14428.14|14454.66|14416.66|10
1614149500000|2021-02-24 06:51:40|14454.32|14416.32|14456.89|14418.89|14456.89|14418.89|14453.81|14415.81|10
1614149510000|2021-02-24 06:51:50|14455.89|14417.89|14450.33|14412.33|14455.89|14417.89|14450.33|14412.33|10
1614149520000|2021-02-24 06:52:00|14451.1|14413.1|14451.02|14413.02|14453.14|14415.14|14450.67|14412.67|10
1614149530000|2021-02-24 06:52:10|14451.77|14413.77|14464.01|14426.01|14464.01|14426.01|14451.77|14413.77|10
1614149540000|2021-02-24 06:52:20|14465.56|14427.56|14472.6|14434.6|14472.6|14434.6|14465.56|14427.56|10
1614149550000|2021-02-24 06:52:30|14472.07|14434.07|14464.55|14426.55|14472.15|14434.15|14464.55|14426.55|10
1614149560000|2021-02-24 06:52:40|14464.32|14426.32|14462.75|14424.75|14464.32|14426.32|14462.75|14424.75|10
1614149570000|2021-02-24 06:52:50|14461.92|14423.92|14466.63|14428.63|14466.63|14428.63|14461.92|14423.92|10
1614149580000|2021-02-24 06:53:00|14467.04|14429.04|14474.1|14436.1|14474.1|14436.1|14467|14429|10
1614149590000|2021-02-24 06:53:10|14474.07|14436.07|14475.6|14437.6|14475.6|14437.6|14473.87|14435.87|10
1614149600000|2021-02-24 06:53:20|14475.71|14437.71|14468.17|14430.17|14475.71|14437.71|14468.17|14430.17|10
1614149610000|2021-02-24 06:53:30|14468.18|14430.18|14461.57|14423.57|14468.18|14430.18|14460.96|14422.96|10
1614149620000|2021-02-24 06:53:40|14460.74|14422.74|14450.3|14412.3|14460.74|14422.74|14450.3|14412.3|9
1614149630000|2021-02-24 06:53:50|14448.21|14410.21|14444.58|14406.58|14448.21|14410.21|14444.58|14406.58|10
1614149640000|2021-02-24 06:54:00|14444.13|14406.13|14439.82|14401.82|14444.56|14406.56|14439.52|14401.52|10
1614149650000|2021-02-24 06:54:10|14439.02|14401.02|14442.75|14404.75|14443.08|14405.08|14438.61|14400.61|9
1614149660000|2021-02-24 06:54:20|14445.12|14407.12|14451.32|14413.32|14451.32|14413.32|14445.12|14407.12|10
1614149670000|2021-02-24 06:54:30|14451.57|14413.57|14456.82|14418.82|14458.29|14420.29|14451.57|14413.57|10
1614149680000|2021-02-24 06:54:40|14457.05|14419.05|14447.06|14409.06|14457.05|14419.05|14447.06|14409.06|10
1614149690000|2021-02-24 06:54:50|14444.99|14406.99|14444.61|14406.61|14445.37|14407.37|14442.03|14404.03|10
1614149700000|2021-02-24 06:55:00|14443.35|14405.35|14440.19|14402.19|14443.42|14405.42|14440.19|14402.19|10
1614149710000|2021-02-24 06:55:10|14442.25|14404.25|14444.96|14406.96|14444.96|14406.96|14442.03|14404.03|10
1614149720000|2021-02-24 06:55:20|14444.89|14406.89|14443.32|14405.32|14445.91|14407.91|14443.32|14405.32|10
1614149730000|2021-02-24 06:55:30|14443.5|14405.5|14448.36|14410.36|14448.36|14410.36|14443.5|14405.5|10
1614149740000|2021-02-24 06:55:40|14449.66|14411.66|14455.26|14417.26|14455.26|14417.26|14449.66|14411.66|10
1614149750000|2021-02-24 06:55:50|14455.79|14417.79|14462.05|14424.05|14462.05|14424.05|14454.97|14416.97|10
1614149760000|2021-02-24 06:56:00|14463.32|14425.32|14467.24|14429.24|14467.24|14429.24|14463.32|14425.32|10
1614149770000|2021-02-24 06:56:10|14467.9|14429.9|14474.03|14436.03|14474.03|14436.03|14466.64|14428.64|10
1614149780000|2021-02-24 06:56:20|14476.88|14438.88|14486.91|14448.91|14486.91|14448.91|14476.88|14438.88|10
1614149790000|2021-02-24 06:56:30|14489.38|14451.38|14489.9|14451.9|14489.9|14451.9|14486.44|14448.44|10
1614149800000|2021-02-24 06:56:40|14489.92|14451.92|14496.3|14458.3|14496.3|14458.3|14489.92|14451.92|10
1614149810000|2021-02-24 06:56:50|14496.36|14458.36|14501.91|14463.91|14501.99|14463.99|14496.36|14458.36|10
1614149820000|2021-02-24 06:57:00|14502.67|14464.67|14508.79|14470.79|14508.79|14470.79|14502.67|14464.67|10
1614149830000|2021-02-24 06:57:10|14508.41|14470.41|14505.81|14467.81|14508.64|14470.64|14505.49|14467.49|10
1614149840000|2021-02-24 06:57:20|14506.73|14468.73|14504.67|14466.67|14508.67|14470.67|14504.67|14466.67|10
1614149850000|2021-02-24 06:57:30|14505.63|14467.63|14498.84|14460.84|14506.8|14468.8|14498.84|14460.84|10
1614149860000|2021-02-24 06:57:40|14499.38|14461.38|14494.44|14456.44|14499.38|14461.38|14494.44|14456.44|10
1614149870000|2021-02-24 06:57:50|14492.49|14454.49|14486.06|14448.06|14492.49|14454.49|14486.06|14448.06|10
1614149880000|2021-02-24 06:58:00|14485.96|14447.96|14481.7|14443.7|14485.96|14447.96|14481.7|14443.7|10
1614149890000|2021-02-24 06:58:10|14480.14|14442.14|14477.09|14439.09|14480.14|14442.14|14477.09|14439.09|10
1614149900000|2021-02-24 06:58:20|14476.97|14438.97|14482.68|14444.68|14482.68|14444.68|14476.97|14438.97|10
1614149910000|2021-02-24 06:58:30|14482.22|14444.22|14494.85|14456.85|14494.85|14456.85|14482.22|14444.22|10
1614149920000|2021-02-24 06:58:40|14496.18|14458.18|14504.62|14466.62|14504.8|14466.8|14496.18|14458.18|10
1614149930000|2021-02-24 06:58:50|14505.32|14467.32|14509.77|14471.77|14511.66|14473.66|14505.32|14467.32|10
1614149940000|2021-02-24 06:59:00|14510.41|14472.41|14494.94|14456.94|14510.41|14472.41|14494.94|14456.94|10
1614149950000|2021-02-24 06:59:10|14495.13|14457.13|14500.29|14462.29|14500.29|14462.29|14494.62|14456.62|10
1614149960000|2021-02-24 06:59:20|14499.61|14461.61|14502.93|14464.93|14503.88|14465.88|14498.88|14460.88|10
1614149970000|2021-02-24 06:59:30|14503.45|14465.45|14508.42|14470.42|14508.44|14470.44|14503.45|14465.45|9
1614149980000|2021-02-24 06:59:40|14509.89|14471.89|14515.28|14477.28|14515.28|14477.28|14509.84|14471.84|10
1614149990000|2021-02-24 06:59:50|14515.36|14477.36|14517.43|14479.43|14519.02|14481.02|14515.36|14477.36|10
1614150000000|2021-02-24 07:00:00|14517.94|14479.94|14518.81|14480.81|14520.14|14482.14|14517.94|14479.94|10
1614150010000|2021-02-24 07:00:10|14519.41|14481.41|14529.1|14491.1|14529.1|14491.1|14519.41|14481.41|10
1614150020000|2021-02-24 07:00:20|14529.97|14491.97|14536.12|14498.12|14536.12|14498.12|14529.37|14491.37|10
1614150030000|2021-02-24 07:00:30|14536.82|14498.82|14554.42|14516.42|14554.42|14516.42|14536.82|14498.82|10
1614150040000|2021-02-24 07:00:40|14553|14515|14558.85|14520.85|14558.85|14520.85|14553|14515|10
1614150050000|2021-02-24 07:00:50|14558.48|14520.48|14554.11|14516.11|14558.93|14520.93|14554.11|14516.11|10
1614150060000|2021-02-24 07:01:00|14553.46|14515.46|14550.74|14512.74|14554.12|14516.12|14550.74|14512.74|10
1614150070000|2021-02-24 07:01:10|14549.34|14511.34|14534.86|14496.86|14549.34|14511.34|14534.86|14496.86|10
1614150080000|2021-02-24 07:01:20|14533.02|14495.02|14527.97|14489.97|14534.22|14496.22|14527.97|14489.97|10
1614150090000|2021-02-24 07:01:30|14526.15|14488.15|14519.06|14481.06|14526.77|14488.77|14519.03|14481.03|10
1614150100000|2021-02-24 07:01:40|14518.85|14480.85|14497.97|14459.97|14518.85|14480.85|14497.97|14459.97|10
1614150110000|2021-02-24 07:01:50|14497.85|14459.85|14483.25|14445.25|14497.85|14459.85|14483.25|14445.25|10
1614150120000|2021-02-24 07:02:00|14481.82|14443.82|14478.86|14440.86|14482.2|14444.2|14478.12|14440.12|10
1614150130000|2021-02-24 07:02:10|14478.29|14440.29|14476.63|14438.63|14478.29|14440.29|14476.45|14438.45|10
1614150140000|2021-02-24 07:02:20|14476.6|14438.6|14482.62|14444.62|14484.46|14446.46|14476.6|14438.6|10
1614150150000|2021-02-24 07:02:30|14484.1|14446.1|14486.91|14448.91|14486.91|14448.91|14482.82|14444.82|10
1614150160000|2021-02-24 07:02:40|14486.77|14448.77|14489.57|14451.57|14489.57|14451.57|14486.64|14448.64|10
1614150170000|2021-02-24 07:02:50|14490.81|14452.81|14490.55|14452.55|14490.81|14452.81|14489.56|14451.56|10
1614150180000|2021-02-24 07:03:00|14491.43|14453.43|14492.48|14454.48|14492.59|14454.59|14490.06|14452.06|10
1614150190000|2021-02-24 07:03:10|14492.4|14454.4|14497.75|14459.75|14497.9|14459.9|14492.4|14454.4|10
1614150200000|2021-02-24 07:03:20|14496.77|14458.77|14502.38|14464.38|14502.38|14464.38|14496.77|14458.77|10
1614150210000|2021-02-24 07:03:30|14503.88|14465.88|14507.58|14469.58|14507.81|14469.81|14503.88|14465.88|10
1614150220000|2021-02-24 07:03:40|14507.97|14469.97|14510.9|14472.9|14511.61|14473.61|14507.97|14469.97|10
1614150230000|2021-02-24 07:03:50|14511.07|14473.07|14510.86|14472.86|14512.89|14474.89|14510.86|14472.86|10
1614150240000|2021-02-24 07:04:00|14510.3|14472.3|14514.8|14476.8|14514.8|14476.8|14510.3|14472.3|10
1614150250000|2021-02-24 07:04:10|14514.74|14476.74|14515.1|14477.1|14515.52|14477.52|14513.36|14475.36|10
1614150260000|2021-02-24 07:04:20|14515.26|14477.26|14511.49|14473.49|14515.72|14477.72|14511.49|14473.49|10
1614150270000|2021-02-24 07:04:30|14513.7|14475.7|14511.33|14473.33|14513.87|14475.87|14511.33|14473.33|10
1614150280000|2021-02-24 07:04:40|14511.59|14473.59|14508.61|14470.61|14511.88|14473.88|14508.61|14470.61|10
1614150290000|2021-02-24 07:04:50|14507.92|14469.92|14503.46|14465.46|14507.92|14469.92|14502.16|14464.16|10
1614150300000|2021-02-24 07:05:00|14503.15|14465.15|14504.08|14466.08|14504.08|14466.08|14501|14463|10
1614150310000|2021-02-24 07:05:10|14503.25|14465.25|14508.34|14470.34|14508.34|14470.34|14503.25|14465.25|9
1614150320000|2021-02-24 07:05:20|14508.23|14470.23|14507.7|14469.7|14508.29|14470.29|14507.17|14469.17|10
1614150330000|2021-02-24 07:05:30|14506.72|14468.72|14503.02|14465.02|14508.06|14470.06|14503.02|14465.02|10
1614150340000|2021-02-24 07:05:40|14502.2|14464.2|14502.78|14464.78|14503.33|14465.33|14501.71|14463.71|10
1614150350000|2021-02-24 07:05:50|14502.44|14464.44|14508.27|14470.27|14508.33|14470.33|14502.44|14464.44|10
1614150360000|2021-02-24 07:06:00|14509.73|14471.73|14519.94|14481.94|14519.94|14481.94|14509.73|14471.73|10
1614150370000|2021-02-24 07:06:10|14522.46|14484.46|14532.09|14494.09|14532.5|14494.5|14522.46|14484.46|10
1614150380000|2021-02-24 07:06:20|14530.99|14492.99|14521.5|14483.5|14531.35|14493.35|14521.5|14483.5|10
1614150390000|2021-02-24 07:06:30|14521.35|14483.35|14512.82|14474.82|14521.35|14483.35|14512.82|14474.82|10
1614150400000|2021-02-24 07:06:40|14513.2|14475.2|14507.81|14469.81|14514.61|14476.61|14507.81|14469.81|10
1614150410000|2021-02-24 07:06:50|14507.19|14469.19|14504.11|14466.11|14507.19|14469.19|14503.82|14465.82|10
1614150420000|2021-02-24 07:07:00|14503.5|14465.5|14502.21|14464.21|14505.26|14467.26|14501.68|14463.68|10
1614150430000|2021-02-24 07:07:10|14501.94|14463.94|14492.14|14454.14|14501.94|14463.94|14492.14|14454.14|10
1614150440000|2021-02-24 07:07:20|14491.2|14453.2|14484.6|14446.6|14491.2|14453.2|14484.43|14446.43|10
1614150450000|2021-02-24 07:07:30|14484.54|14446.54|14478.78|14440.78|14484.89|14446.89|14478.78|14440.78|10
1614150460000|2021-02-24 07:07:40|14477.11|14439.11|14463.89|14425.89|14477.11|14439.11|14463.89|14425.89|10
1614150470000|2021-02-24 07:07:50|14462.93|14424.93|14465.58|14427.58|14465.73|14427.73|14462.93|14424.93|10
1614150480000|2021-02-24 07:08:00|14465.35|14427.35|14468.23|14430.23|14468.63|14430.63|14465.35|14427.35|10
1614150490000|2021-02-24 07:08:10|14467.59|14429.59|14458.59|14420.59|14467.59|14429.59|14458.59|14420.59|10
1614150500000|2021-02-24 07:08:20|14454.83|14416.83|14444.1|14406.1|14454.83|14416.83|14443.18|14405.18|10
1614150510000|2021-02-24 07:08:30|14442.86|14404.86|14439.15|14401.15|14443.95|14405.95|14439.15|14401.15|10
1614150520000|2021-02-24 07:08:40|14434.74|14396.74|14419.96|14381.96|14436.27|14398.27|14419.96|14381.96|10
1614150530000|2021-02-24 07:08:50|14417.86|14379.86|14409.4|14371.4|14417.92|14379.92|14409.4|14371.4|10
1614150540000|2021-02-24 07:09:00|14408.59|14370.59|14407.42|14369.42|14408.59|14370.59|14402.28|14364.28|10
1614150550000|2021-02-24 07:09:10|14407.72|14369.72|14417.46|14379.46|14417.46|14379.46|14407.72|14369.72|10
1614150560000|2021-02-24 07:09:20|14417.59|14379.59|14426.62|14388.62|14427.6|14389.6|14417.59|14379.59|10
1614150570000|2021-02-24 07:09:30|14427.03|14389.03|14435.16|14397.16|14437.42|14399.42|14426.58|14388.58|9
1614150580000|2021-02-24 07:09:40|14434.93|14396.93|14433.79|14395.79|14436.72|14398.72|14433.79|14395.79|10
1614150590000|2021-02-24 07:09:50|14433.04|14395.04|14429.01|14391.01|14433.04|14395.04|14428.38|14390.38|10
1614150600000|2021-02-24 07:10:00|14430.72|14392.72|14422.96|14384.96|14430.72|14392.72|14422.96|14384.96|10
1614150610000|2021-02-24 07:10:10|14423.04|14385.04|14415.26|14377.26|14423.04|14385.04|14415.26|14377.26|10
1614150620000|2021-02-24 07:10:20|14415.74|14377.74|14407.44|14369.44|14415.74|14377.74|14406.56|14368.56|10
1614150630000|2021-02-24 07:10:30|14407.21|14369.21|14400.45|14362.45|14407.21|14369.21|14400.45|14362.45|10
1614150640000|2021-02-24 07:10:40|14400.49|14362.49|14389.91|14351.91|14400.49|14362.49|14389.91|14351.91|10
1614150650000|2021-02-24 07:10:50|14387.82|14349.82|14384.63|14346.63|14387.82|14349.82|14384.63|14346.63|10
1614150660000|2021-02-24 07:11:00|14383.71|14345.71|14397.51|14359.51|14397.51|14359.51|14383.71|14345.71|10
1614150670000|2021-02-24 07:11:10|14397.33|14359.33|14402.31|14364.31|14402.99|14364.99|14397.33|14359.33|10
1614150680000|2021-02-24 07:11:20|14402.66|14364.66|14405.56|14367.56|14405.56|14367.56|14402.66|14364.66|10
1614150690000|2021-02-24 07:11:30|14405.12|14367.12|14411.11|14373.11|14411.11|14373.11|14405.12|14367.12|10
1614150700000|2021-02-24 07:11:40|14411.34|14373.34|14412.86|14374.86|14412.86|14374.86|14410.62|14372.62|10
1614150710000|2021-02-24 07:11:50|14413.82|14375.82|14423.16|14385.16|14423.16|14385.16|14413.82|14375.82|10
1614150720000|2021-02-24 07:12:00|14425.33|14387.33|14428.74|14390.74|14431.25|14393.25|14425.33|14387.33|10
1614150730000|2021-02-24 07:12:10|14428.39|14390.39|14411.66|14373.66|14429.08|14391.08|14411.66|14373.66|10
1614150740000|2021-02-24 07:12:20|14410.79|14372.79|14410.55|14372.55|14410.79|14372.79|14405.69|14367.69|10
1614150750000|2021-02-24 07:12:30|14410.62|14372.62|14403.04|14365.04|14410.62|14372.62|14403.04|14365.04|10
1614150760000|2021-02-24 07:12:40|14401.57|14363.57|14391.26|14353.26|14401.57|14363.57|14391.26|14353.26|10
1614150770000|2021-02-24 07:12:50|14390.42|14352.42|14389.75|14351.75|14390.78|14352.78|14389.48|14351.48|10
1614150780000|2021-02-24 07:13:00|14390.08|14352.08|14392.58|14354.58|14392.58|14354.58|14390.08|14352.08|10
1614150790000|2021-02-24 07:13:10|14391.38|14353.38|14380.08|14342.08|14391.38|14353.38|14380.08|14342.08|9
1614150800000|2021-02-24 07:13:20|14377.8|14339.8|14371.64|14333.64|14377.8|14339.8|14371.64|14333.64|10
1614150810000|2021-02-24 07:13:30|14371.39|14333.39|14367.19|14329.19|14371.67|14333.67|14367.19|14329.19|9
1614150820000|2021-02-24 07:13:40|14367.06|14329.06|14359.95|14321.95|14367.06|14329.06|14359.95|14321.95|10
1614150830000|2021-02-24 07:13:50|14360.33|14322.33|14354.29|14316.29|14360.33|14322.33|14354.29|14316.29|10
1614150840000|2021-02-24 07:14:00|14355.1|14317.1|14353.99|14315.99|14355.1|14317.1|14352.89|14314.89|10
1614150850000|2021-02-24 07:14:10|14353.61|14315.61|14353.16|14315.16|14355.16|14317.16|14352.82|14314.82|10
1614150860000|2021-02-24 07:14:20|14352.85|14314.85|14343.91|14305.91|14352.85|14314.85|14343.91|14305.91|10
1614150870000|2021-02-24 07:14:30|14342.82|14304.82|14340.43|14302.43|14342.82|14304.82|14338.48|14300.48|10
1614150880000|2021-02-24 07:14:40|14340.04|14302.04|14331.53|14293.53|14341.45|14303.45|14331.53|14293.53|10
1614150890000|2021-02-24 07:14:50|14330.79|14292.79|14329.24|14291.24|14332.56|14294.56|14329.24|14291.24|10
1614150900000|2021-02-24 07:15:00|14328.51|14290.51|14324.48|14286.48|14328.51|14290.51|14323.1|14285.1|10
1614150910000|2021-02-24 07:15:10|14326.81|14288.81|14328.06|14290.06|14328.94|14290.94|14326.28|14288.28|10
1614150920000|2021-02-24 07:15:20|14328.4|14290.4|14340.14|14302.14|14340.14|14302.14|14328.4|14290.4|10
1614150930000|2021-02-24 07:15:30|14341.43|14303.43|14342.25|14304.25|14343.3|14305.3|14340.48|14302.48|10
1614150940000|2021-02-24 07:15:40|14341.91|14303.91|14343.75|14305.75|14343.75|14305.75|14341.14|14303.14|10
1614150950000|2021-02-24 07:15:50|14344.22|14306.22|14353.8|14315.8|14353.8|14315.8|14343.78|14305.78|10
1614150960000|2021-02-24 07:16:00|14354.69|14316.69|14358.94|14320.94|14358.94|14320.94|14354.69|14316.69|10
1614150970000|2021-02-24 07:16:10|14358.29|14320.29|14354.04|14316.04|14358.87|14320.87|14354.04|14316.04|10
1614150980000|2021-02-24 07:16:20|14354.44|14316.44|14347.37|14309.37|14355.33|14317.33|14347.12|14309.12|10
1614150990000|2021-02-24 07:16:30|14346.33|14308.33|14337.44|14299.44|14346.51|14308.51|14337.44|14299.44|10
1614151000000|2021-02-24 07:16:40|14336.5|14298.5|14334.96|14296.96|14341.15|14303.15|14334.96|14296.96|10
1614151010000|2021-02-24 07:16:50|14334.11|14296.11|14332.04|14294.04|14334.11|14296.11|14329.15|14291.15|10
1614151020000|2021-02-24 07:17:00|14332|14294|14340.33|14302.33|14340.33|14302.33|14332|14294|10
1614151030000|2021-02-24 07:17:10|14343.09|14305.09|14361.2|14323.2|14361.2|14323.2|14343.09|14305.09|10
1614151040000|2021-02-24 07:17:20|14362.36|14324.36|14375.51|14337.51|14375.51|14337.51|14361.8|14323.8|10
1614151050000|2021-02-24 07:17:30|14377.46|14339.46|14386.73|14348.73|14386.73|14348.73|14377.46|14339.46|10
1614151060000|2021-02-24 07:17:40|14387.15|14349.15|14399.01|14361.01|14400.75|14362.75|14387.15|14349.15|10
1614151070000|2021-02-24 07:17:50|14400.96|14362.96|14407.79|14369.79|14407.79|14369.79|14400.96|14362.96|10
1614151080000|2021-02-24 07:18:00|14413.03|14375.03|14420.48|14382.48|14422.31|14384.31|14413.03|14375.03|10
1614151090000|2021-02-24 07:18:10|14420.63|14382.63|14418.83|14380.83|14421.02|14383.02|14418.83|14380.83|10
1614151100000|2021-02-24 07:18:20|14419.08|14381.08|14425.71|14387.71|14426.45|14388.45|14419.08|14381.08|10
1614151110000|2021-02-24 07:18:30|14423.97|14385.97|14422.15|14384.15|14424.1|14386.1|14421.78|14383.78|10
1614151120000|2021-02-24 07:18:40|14423.05|14385.05|14427.7|14389.7|14427.7|14389.7|14422.8|14384.8|10
1614151130000|2021-02-24 07:18:50|14430.13|14392.13|14436.53|14398.53|14436.53|14398.53|14430.13|14392.13|10
1614151140000|2021-02-24 07:19:00|14437.48|14399.48|14434.35|14396.35|14439.22|14401.22|14432.66|14394.66|10
1614151150000|2021-02-24 07:19:10|14437|14399|14431.62|14393.62|14437.25|14399.25|14431.62|14393.62|10
1614151160000|2021-02-24 07:19:20|14431.4|14393.4|14425.48|14387.48|14431.4|14393.4|14425.48|14387.48|10
1614151170000|2021-02-24 07:19:30|14425.38|14387.38|14429.63|14391.63|14430.37|14392.37|14425.28|14387.28|10
1614151180000|2021-02-24 07:19:40|14427.15|14389.15|14415.53|14377.53|14427.15|14389.15|14415.53|14377.53|10
1614151190000|2021-02-24 07:19:50|14415.44|14377.44|14408.62|14370.62|14415.68|14377.68|14408.62|14370.62|10
1614151200000|2021-02-24 07:20:00|14409.13|14371.13|14414.61|14376.61|14414.61|14376.61|14409.13|14371.13|10
1614151210000|2021-02-24 07:20:10|14417.97|14379.97|14427.8|14389.8|14427.8|14389.8|14417.26|14379.26|10
1614151220000|2021-02-24 07:20:20|14428.35|14390.35|14437.41|14399.41|14437.41|14399.41|14428.17|14390.17|10
1614151230000|2021-02-24 07:20:30|14443.17|14405.17|14448.4|14410.4|14448.4|14410.4|14442.76|14404.76|10
1614151240000|2021-02-24 07:20:40|14449.43|14411.43|14458.62|14420.62|14458.62|14420.62|14449.43|14411.43|10
1614151250000|2021-02-24 07:20:50|14459.5|14421.5|14463.73|14425.73|14463.73|14425.73|14459.26|14421.26|10
1614151260000|2021-02-24 07:21:00|14464.49|14426.49|14469.17|14431.17|14469.99|14431.99|14464.49|14426.49|9
1614151270000|2021-02-24 07:21:10|14472.63|14434.63|14479.98|14441.98|14479.98|14441.98|14471.93|14433.93|10
1614151280000|2021-02-24 07:21:20|14480.69|14442.69|14488.4|14450.4|14488.4|14450.4|14480.69|14442.69|10
1614151290000|2021-02-24 07:21:30|14490.09|14452.09|14493.85|14455.85|14493.85|14455.85|14490.09|14452.09|10
1614151300000|2021-02-24 07:21:40|14493.88|14455.88|14502.82|14464.82|14502.82|14464.82|14493.88|14455.88|10
1614151310000|2021-02-24 07:21:50|14504.01|14466.01|14508.46|14470.46|14508.89|14470.89|14504.01|14466.01|10
1614151320000|2021-02-24 07:22:00|14507.66|14469.66|14508.04|14470.04|14508.64|14470.64|14507.44|14469.44|10
1614151330000|2021-02-24 07:22:10|14508.55|14470.55|14508.53|14470.53|14509.02|14471.02|14507.2|14469.2|10
1614151340000|2021-02-24 07:22:20|14508.44|14470.44|14510.61|14472.61|14511.61|14473.61|14508.2|14470.2|10
1614151350000|2021-02-24 07:22:30|14510.64|14472.64|14511.84|14473.84|14511.86|14473.86|14509.46|14471.46|10
1614151360000|2021-02-24 07:22:40|14511.23|14473.23|14510.48|14472.48|14512.18|14474.18|14510.45|14472.45|10
1614151370000|2021-02-24 07:22:50|14510.86|14472.86|14512.8|14474.8|14513.04|14475.04|14510.86|14472.86|10
1614151380000|2021-02-24 07:23:00|14512.88|14474.88|14515.95|14477.95|14515.95|14477.95|14512.3|14474.3|10
1614151390000|2021-02-24 07:23:10|14516.33|14478.33|14521.19|14483.19|14521.19|14483.19|14516.33|14478.33|9
1614151400000|2021-02-24 07:23:20|14521.55|14483.55|14525.98|14487.98|14525.98|14487.98|14521.55|14483.55|10
1614151410000|2021-02-24 07:23:30|14527.27|14489.27|14530.72|14492.72|14530.72|14492.72|14527.27|14489.27|10
1614151420000|2021-02-24 07:23:40|14530.98|14492.98|14534.71|14496.71|14534.81|14496.81|14530.98|14492.98|10
1614151430000|2021-02-24 07:23:50|14535.07|14497.07|14536.88|14498.88|14537.21|14499.21|14535.07|14497.07|10
1614151440000|2021-02-24 07:24:00|14537.55|14499.55|14535.96|14497.96|14538.44|14500.44|14535.96|14497.96|10
1614151450000|2021-02-24 07:24:10|14535.04|14497.04|14534.5|14496.5|14535.04|14497.04|14533.44|14495.44|10
1614151460000|2021-02-24 07:24:20|14533.99|14495.99|14528.8|14490.8|14533.99|14495.99|14528.8|14490.8|10
1614151470000|2021-02-24 07:24:30|14528.53|14490.53|14524.41|14486.41|14528.53|14490.53|14524.41|14486.41|10
1614151480000|2021-02-24 07:24:40|14523.84|14485.84|14522.61|14484.61|14523.84|14485.84|14520.45|14482.45|10
1614151490000|2021-02-24 07:24:50|14522.74|14484.74|14529.07|14491.07|14529.07|14491.07|14522.74|14484.74|10
1614151500000|2021-02-24 07:25:00|14530.76|14492.76|14537.75|14499.75|14537.79|14499.79|14530.76|14492.76|10
1614151510000|2021-02-24 07:25:10|14537.36|14499.36|14531.97|14493.97|14537.36|14499.36|14531.63|14493.63|10
1614151520000|2021-02-24 07:25:20|14533.32|14495.32|14516.93|14478.93|14533.32|14495.32|14516.93|14478.93|10
1614151530000|2021-02-24 07:25:30|14512.72|14474.72|14512.67|14474.67|14512.72|14474.72|14509.82|14471.82|10
1614151540000|2021-02-24 07:25:40|14512.02|14474.02|14520.98|14482.98|14520.98|14482.98|14512.02|14474.02|10
1614151550000|2021-02-24 07:25:50|14521.31|14483.31|14525.77|14487.77|14526.95|14488.95|14520.93|14482.93|10
1614151560000|2021-02-24 07:26:00|14525.2|14487.2|14529.62|14491.62|14530.51|14492.51|14525.2|14487.2|10
1614151570000|2021-02-24 07:26:10|14530.99|14492.99|14539.81|14501.81|14539.81|14501.81|14530.99|14492.99|10
1614151580000|2021-02-24 07:26:20|14539.71|14501.71|14537.43|14499.43|14539.71|14501.71|14537.17|14499.17|10
1614151590000|2021-02-24 07:26:30|14534.98|14496.98|14534.2|14496.2|14535.52|14497.52|14532.71|14494.71|10
1614151600000|2021-02-24 07:26:40|14535.08|14497.08|14533.21|14495.21|14535.08|14497.08|14532.26|14494.26|10
1614151610000|2021-02-24 07:26:50|14532.88|14494.88|14535.41|14497.41|14535.46|14497.46|14532.38|14494.38|10
1614151620000|2021-02-24 07:27:00|14534.72|14496.72|14536.18|14498.18|14536.24|14498.24|14534.72|14496.72|10
1614151630000|2021-02-24 07:27:10|14536.01|14498.01|14536.64|14498.64|14538.95|14500.95|14536.01|14498.01|10
1614151640000|2021-02-24 07:27:20|14535.2|14497.2|14523.87|14485.87|14535.2|14497.2|14523.87|14485.87|10
1614151650000|2021-02-24 07:27:30|14520.5|14482.5|14521.78|14483.78|14522.2|14484.2|14518.96|14480.96|10
1614151660000|2021-02-24 07:27:40|14522.79|14484.79|14511.45|14473.45|14522.79|14484.79|14511.45|14473.45|10
1614151670000|2021-02-24 07:27:50|14507.95|14469.95|14500.1|14462.1|14508.27|14470.27|14500.1|14462.1|10
1614151680000|2021-02-24 07:28:00|14500.9|14462.9|14497.24|14459.24|14501.47|14463.47|14497.24|14459.24|9
1614151690000|2021-02-24 07:28:10|14496.76|14458.76|14476.94|14438.94|14496.76|14458.76|14476.94|14438.94|10
1614151700000|2021-02-24 07:28:20|14475.64|14437.64|14474.6|14436.6|14476.13|14438.13|14473.45|14435.45|10
1614151710000|2021-02-24 07:28:30|14473.86|14435.86|14462.7|14424.7|14473.86|14435.86|14462.7|14424.7|10
1614151720000|2021-02-24 07:28:40|14462.37|14424.37|14452.51|14414.51|14462.37|14424.37|14452.51|14414.51|10
1614151730000|2021-02-24 07:28:50|14452.81|14414.81|14449.96|14411.96|14452.81|14414.81|14447.56|14409.56|10
1614151740000|2021-02-24 07:29:00|14451.79|14413.79|14461.57|14423.57|14461.57|14423.57|14451.79|14413.79|10
1614151750000|2021-02-24 07:29:10|14463.35|14425.35|14466.47|14428.47|14466.47|14428.47|14462.2|14424.2|10
1614151760000|2021-02-24 07:29:20|14465.71|14427.71|14461.79|14423.79|14465.71|14427.71|14458.82|14420.82|10
1614151770000|2021-02-24 07:29:30|14461.67|14423.67|14449.35|14411.35|14462.24|14424.24|14449.26|14411.26|10
1614151780000|2021-02-24 07:29:40|14447.19|14409.19|14450.99|14412.99|14450.99|14412.99|14446.86|14408.86|10
1614151790000|2021-02-24 07:29:50|14450.86|14412.86|14452.54|14414.54|14452.54|14414.54|14450.21|14412.21|10
1614151800000|2021-02-24 07:30:00|14453.58|14415.58|14473.1|14435.1|14473.1|14435.1|14453.58|14415.58|10
1614151810000|2021-02-24 07:30:10|14476.11|14438.11|14490.34|14452.34|14490.34|14452.34|14476.11|14438.11|10
1614151820000|2021-02-24 07:30:20|14490.27|14452.27|14507.7|14469.7|14507.7|14469.7|14490.27|14452.27|10
1614151830000|2021-02-24 07:30:30|14509.57|14471.57|14519.38|14481.38|14519.48|14481.48|14509.57|14471.57|10
1614151840000|2021-02-24 07:30:40|14521.2|14483.2|14523.81|14485.81|14523.81|14485.81|14521.1|14483.1|10
1614151850000|2021-02-24 07:30:50|14524.33|14486.33|14532.12|14494.12|14532.12|14494.12|14524.33|14486.33|10
1614151860000|2021-02-24 07:31:00|14532.53|14494.53|14539.35|14501.35|14540.01|14502.01|14532.33|14494.33|10
1614151870000|2021-02-24 07:31:10|14541.66|14503.66|14548.1|14510.1|14548.1|14510.1|14540.94|14502.94|10
1614151880000|2021-02-24 07:31:20|14548.61|14510.61|14547.59|14509.59|14549.02|14511.02|14546.57|14508.57|10
1614151890000|2021-02-24 07:31:30|14547.79|14509.79|14553.2|14515.2|14554.68|14516.68|14547.79|14509.79|10
1614151900000|2021-02-24 07:31:40|14552.81|14514.81|14553.48|14515.48|14553.48|14515.48|14549.44|14511.44|10
1614151910000|2021-02-24 07:31:50|14553.82|14515.82|14556.85|14518.85|14556.85|14518.85|14553.82|14515.82|9
1614151920000|2021-02-24 07:32:00|14557.19|14519.19|14550.24|14512.24|14559.45|14521.45|14550.24|14512.24|10
1614151930000|2021-02-24 07:32:10|14549.74|14511.74|14541.98|14503.98|14549.74|14511.74|14541.98|14503.98|10
1614151940000|2021-02-24 07:32:20|14541.71|14503.71|14538.53|14500.53|14543.35|14505.35|14538.53|14500.53|10
1614151950000|2021-02-24 07:32:30|14537.64|14499.64|14537.55|14499.55|14539.72|14501.72|14537.55|14499.55|10
1614151960000|2021-02-24 07:32:40|14537.51|14499.51|14537.98|14499.98|14539.36|14501.36|14536.89|14498.89|10
1614151970000|2021-02-24 07:32:50|14538.99|14500.99|14554.82|14516.82|14554.82|14516.82|14538.99|14500.99|10
1614151980000|2021-02-24 07:33:00|14556.96|14518.96|14563.08|14525.08|14565.01|14527.01|14556.91|14518.91|10
1614151990000|2021-02-24 07:33:10|14564.24|14526.24|14560.33|14522.33|14564.24|14526.24|14560.33|14522.33|9
1614152000000|2021-02-24 07:33:20|14561.88|14523.88|14560.31|14522.31|14561.88|14523.88|14559.84|14521.84|10
1614152010000|2021-02-24 07:33:30|14560.51|14522.51|14564.16|14526.16|14564.16|14526.16|14560.51|14522.51|10
1614152020000|2021-02-24 07:33:40|14564.49|14526.49|14571.96|14533.96|14571.96|14533.96|14564.49|14526.49|10
1614152030000|2021-02-24 07:33:50|14572.7|14534.7|14576.63|14538.63|14576.69|14538.69|14572.7|14534.7|10
1614152040000|2021-02-24 07:34:00|14576.81|14538.81|14570.1|14532.1|14577.69|14539.69|14569.97|14531.97|10
1614152050000|2021-02-24 07:34:10|14567.42|14529.42|14555.75|14517.75|14567.42|14529.42|14555.75|14517.75|10
1614152060000|2021-02-24 07:34:20|14553.46|14515.46|14550.64|14512.64|14553.83|14515.83|14550.64|14512.64|10
1614152070000|2021-02-24 07:34:30|14551.28|14513.28|14552.41|14514.41|14552.41|14514.41|14550.9|14512.9|10
1614152080000|2021-02-24 07:34:40|14552.81|14514.81|14560.51|14522.51|14560.51|14522.51|14552.81|14514.81|9
1614152090000|2021-02-24 07:34:50|14562.26|14524.26|14565.37|14527.37|14565.89|14527.89|14562.26|14524.26|10
1614152100000|2021-02-24 07:35:00|14566.21|14528.21|14566.16|14528.16|14568.19|14530.19|14566.11|14528.11|10
1614152110000|2021-02-24 07:35:10|14564.84|14526.84|14559.95|14521.95|14564.84|14526.84|14559.95|14521.95|10
1614152120000|2021-02-24 07:35:20|14559.92|14521.92|14554.84|14516.84|14559.92|14521.92|14554.84|14516.84|10
1614152130000|2021-02-24 07:35:30|14554.92|14516.92|14555.23|14517.23|14555.35|14517.35|14554.37|14516.37|10
1614152140000|2021-02-24 07:35:40|14555.31|14517.31|14554.8|14516.8|14555.31|14517.31|14553.81|14515.81|10
1614152150000|2021-02-24 07:35:50|14554.02|14516.02|14554.36|14516.36|14554.95|14516.95|14553.55|14515.55|10
1614152160000|2021-02-24 07:36:00|14554.14|14516.14|14553.55|14515.55|14554.14|14516.14|14552.22|14514.22|10
1614152170000|2021-02-24 07:36:10|14553.81|14515.81|14555.79|14517.79|14555.79|14517.79|14553.81|14515.81|10
1614152180000|2021-02-24 07:36:20|14555.94|14517.94|14559.8|14521.8|14559.8|14521.8|14555.94|14517.94|10
1614152190000|2021-02-24 07:36:30|14559.92|14521.92|14561.52|14523.52|14561.83|14523.83|14559.41|14521.41|9
1614152200000|2021-02-24 07:36:40|14562.08|14524.08|14566.25|14528.25|14566.25|14528.25|14561.8|14523.8|10
1614152210000|2021-02-24 07:36:50|14568.33|14530.33|14570.93|14532.93|14570.93|14532.93|14567.96|14529.96|10
1614152220000|2021-02-24 07:37:00|14571.14|14533.14|14576.56|14538.56|14576.56|14538.56|14571.14|14533.14|10
1614152230000|2021-02-24 07:37:10|14577.57|14539.57|14579.76|14541.76|14580.43|14542.43|14577.57|14539.57|9
1614152240000|2021-02-24 07:37:20|14579.09|14541.09|14585.22|14547.22|14585.22|14547.22|14579.09|14541.09|10
1614152250000|2021-02-24 07:37:30|14588.68|14550.68|14596.5|14558.5|14597.06|14559.06|14588.29|14550.29|10
1614152260000|2021-02-24 07:37:40|14597.86|14559.86|14602.2|14564.2|14602.2|14564.2|14597.86|14559.86|10
1614152270000|2021-02-24 07:37:50|14602.36|14564.36|14608.67|14570.67|14608.67|14570.67|14602.36|14564.36|10
1614152280000|2021-02-24 07:38:00|14609.4|14571.4|14614.98|14576.98|14615.32|14577.32|14609.4|14571.4|10
1614152290000|2021-02-24 07:38:10|14614.99|14576.99|14612.29|14574.29|14615.93|14577.93|14611.79|14573.79|10
1614152300000|2021-02-24 07:38:20|14611.5|14573.5|14610.33|14572.33|14612.18|14574.18|14606.91|14568.91|10
1614152310000|2021-02-24 07:38:30|14610.29|14572.29|14620.38|14582.38|14620.38|14582.38|14610.29|14572.29|10
1614152320000|2021-02-24 07:38:40|14620.17|14582.17|14625.67|14587.67|14625.67|14587.67|14620|14582|10
1614152330000|2021-02-24 07:38:50|14625.07|14587.07|14623.79|14585.79|14625.43|14587.43|14622.71|14584.71|10
1614152340000|2021-02-24 07:39:00|14623.57|14585.57|14625.25|14587.25|14625.53|14587.53|14621.96|14583.96|10
1614152350000|2021-02-24 07:39:10|14625.62|14587.62|14632.43|14594.43|14632.43|14594.43|14625.48|14587.48|10
1614152360000|2021-02-24 07:39:20|14632.78|14594.78|14641.26|14603.26|14641.26|14603.26|14632.78|14594.78|10
1614152370000|2021-02-24 07:39:30|14639.19|14601.19|14641.86|14603.86|14642.96|14604.96|14639.19|14601.19|10
1614152380000|2021-02-24 07:39:40|14640.05|14602.05|14635.34|14597.34|14640.39|14602.39|14635.34|14597.34|10
1614152390000|2021-02-24 07:39:50|14635.11|14597.11|14622.9|14584.9|14635.11|14597.11|14622.9|14584.9|10
1614152400000|2021-02-24 07:40:00|14621.16|14583.16|14617.19|14579.19|14621.16|14583.16|14615.13|14577.13|10
1614152410000|2021-02-24 07:40:10|14617.44|14579.44|14614.99|14576.99|14618.23|14580.23|14614.99|14576.99|10
1614152420000|2021-02-24 07:40:20|14614.52|14576.52|14617.84|14579.84|14617.84|14579.84|14614.15|14576.15|10
1614152430000|2021-02-24 07:40:30|14618.35|14580.35|14626.22|14588.22|14626.22|14588.22|14618.35|14580.35|10
1614152440000|2021-02-24 07:40:40|14625.87|14587.87|14632.66|14594.66|14632.66|14594.66|14625.87|14587.87|10
1614152450000|2021-02-24 07:40:50|14632.27|14594.27|14633.23|14595.23|14636.38|14598.38|14632.27|14594.27|10
1614152460000|2021-02-24 07:41:00|14633.03|14595.03|14634.34|14596.34|14636.59|14598.59|14633.03|14595.03|10
1614152470000|2021-02-24 07:41:10|14634.08|14596.08|14629.24|14591.24|14634.08|14596.08|14628.65|14590.65|10
1614152480000|2021-02-24 07:41:20|14628.91|14590.91|14621.05|14583.05|14628.91|14590.91|14621.05|14583.05|10
1614152490000|2021-02-24 07:41:30|14621.19|14583.19|14615.98|14577.98|14621.79|14583.79|14615.27|14577.27|10
1614152500000|2021-02-24 07:41:40|14615.85|14577.85|14613.53|14575.53|14616.2|14578.2|14613.5|14575.5|10
1614152510000|2021-02-24 07:41:50|14611.85|14573.85|14604.56|14566.56|14611.85|14573.85|14603.64|14565.64|10
1614152520000|2021-02-24 07:42:00|14604.09|14566.09|14606.58|14568.58|14606.58|14568.58|14602.76|14564.76|10
1614152530000|2021-02-24 07:42:10|14607.33|14569.33|14613.57|14575.57|14613.57|14575.57|14607.24|14569.24|10
1614152540000|2021-02-24 07:42:20|14613.88|14575.88|14617.01|14579.01|14617.01|14579.01|14612.84|14574.84|10
1614152550000|2021-02-24 07:42:30|14615.29|14577.29|14613.12|14575.12|14615.29|14577.29|14611.08|14573.08|10
1614152560000|2021-02-24 07:42:40|14615.14|14577.14|14618.57|14580.57|14618.57|14580.57|14613.61|14575.61|9
1614152570000|2021-02-24 07:42:50|14619.79|14581.79|14623.01|14585.01|14624.58|14586.58|14619.33|14581.33|10
1614152580000|2021-02-24 07:43:00|14621.92|14583.92|14612.78|14574.78|14622.65|14584.65|14612.78|14574.78|10
1614152590000|2021-02-24 07:43:10|14612.49|14574.49|14612.83|14574.83|14615.16|14577.16|14612.49|14574.49|10
1614152600000|2021-02-24 07:43:20|14611.36|14573.36|14607.68|14569.68|14611.36|14573.36|14607.68|14569.68|10
1614152610000|2021-02-24 07:43:30|14607.42|14569.42|14603.86|14565.86|14607.42|14569.42|14603.18|14565.18|10
1614152620000|2021-02-24 07:43:40|14603.19|14565.19|14607.11|14569.11|14607.11|14569.11|14603.19|14565.19|10
1614152630000|2021-02-24 07:43:50|14607.31|14569.31|14605.27|14567.27|14609.78|14571.78|14605.27|14567.27|10
1614152640000|2021-02-24 07:44:00|14605.63|14567.63|14602.33|14564.33|14605.63|14567.63|14602.31|14564.31|10
1614152650000|2021-02-24 07:44:10|14602.69|14564.69|14597.46|14559.46|14602.9|14564.9|14597.46|14559.46|10
1614152660000|2021-02-24 07:44:20|14597.31|14559.31|14596.91|14558.91|14597.81|14559.81|14596.31|14558.31|10
1614152670000|2021-02-24 07:44:30|14597.43|14559.43|14592.59|14554.59|14598.36|14560.36|14590.24|14552.24|10
1614152680000|2021-02-24 07:44:40|14592.8|14554.8|14600.02|14562.02|14600.02|14562.02|14592.8|14554.8|10
1614152690000|2021-02-24 07:44:50|14600.2|14562.2|14603.32|14565.32|14604.03|14566.03|14600.2|14562.2|10
1614152700000|2021-02-24 07:45:00|14603.4|14565.4|14600.96|14562.96|14603.4|14565.4|14598.25|14560.25|10
1614152710000|2021-02-24 07:45:10|14601.72|14563.72|14605.5|14567.5|14605.5|14567.5|14601.72|14563.72|10
1614152720000|2021-02-24 07:45:20|14605.35|14567.35|14607.19|14569.19|14608.12|14570.12|14603.96|14565.96|10
1614152730000|2021-02-24 07:45:30|14607.46|14569.46|14619.53|14581.53|14619.53|14581.53|14607.46|14569.46|10
1614152740000|2021-02-24 07:45:40|14620.16|14582.16|14623.34|14585.34|14623.34|14585.34|14620.01|14582.01|10
1614152750000|2021-02-24 07:45:50|14623.58|14585.58|14624.94|14586.94|14625.08|14587.08|14623.48|14585.48|10
1614152760000|2021-02-24 07:46:00|14624.7|14586.7|14631.55|14593.55|14631.55|14593.55|14623.07|14585.07|10
1614152770000|2021-02-24 07:46:10|14634.04|14596.04|14637.42|14599.42|14637.42|14599.42|14634.04|14596.04|10
1614152780000|2021-02-24 07:46:20|14637.97|14599.97|14637.88|14599.88|14638.52|14600.52|14636.48|14598.48|10
1614152790000|2021-02-24 07:46:30|14639.24|14601.24|14642.54|14604.54|14643.45|14605.45|14638.61|14600.61|10
1614152800000|2021-02-24 07:46:40|14642.12|14604.12|14639.63|14601.63|14643.41|14605.41|14638.42|14600.42|10
1614152810000|2021-02-24 07:46:50|14639.11|14601.11|14641.27|14603.27|14641.54|14603.54|14638.7|14600.7|10
1614152820000|2021-02-24 07:47:00|14640.71|14602.71|14643.13|14605.13|14643.23|14605.23|14640.71|14602.71|10
1614152830000|2021-02-24 07:47:10|14641.78|14603.78|14639.64|14601.64|14641.78|14603.78|14639.47|14601.47|10
1614152840000|2021-02-24 07:47:20|14641.85|14603.85|14633.89|14595.89|14641.85|14603.85|14633.89|14595.89|9
1614152850000|2021-02-24 07:47:30|14634.57|14596.57|14623.53|14585.53|14634.57|14596.57|14623.53|14585.53|10
1614152860000|2021-02-24 07:47:40|14623.54|14585.54|14623.36|14585.36|14624.62|14586.62|14622.89|14584.89|10
1614152870000|2021-02-24 07:47:50|14622.71|14584.71|14612.33|14574.33|14622.71|14584.71|14612.33|14574.33|10
1614152880000|2021-02-24 07:48:00|14607.7|14569.7|14599.67|14561.67|14607.7|14569.7|14599.67|14561.67|10
1614152890000|2021-02-24 07:48:10|14597.88|14559.88|14591.74|14553.74|14597.96|14559.96|14591.05|14553.05|10
1614152900000|2021-02-24 07:48:20|14592.09|14554.09|14593.79|14555.79|14593.79|14555.79|14591.16|14553.16|10
1614152910000|2021-02-24 07:48:30|14595.91|14557.91|14604.03|14566.03|14604.03|14566.03|14595.91|14557.91|10
1614152920000|2021-02-24 07:48:40|14607.58|14569.58|14607.39|14569.39|14607.99|14569.99|14606.39|14568.39|10
1614152930000|2021-02-24 07:48:50|14607.27|14569.27|14618.55|14580.55|14618.55|14580.55|14607.27|14569.27|10
1614152940000|2021-02-24 07:49:00|14621.68|14583.68|14623.6|14585.6|14623.6|14585.6|14621.68|14583.68|9
1614152950000|2021-02-24 07:49:10|14625.09|14587.09|14626.45|14588.45|14626.45|14588.45|14621.35|14583.35|10
1614152960000|2021-02-24 07:49:20|14626.1|14588.1|14629.74|14591.74|14629.74|14591.74|14625.18|14587.18|10
1614152970000|2021-02-24 07:49:30|14632.81|14594.81|14638.09|14600.09|14638.88|14600.88|14631.72|14593.72|10
1614152980000|2021-02-24 07:49:40|14639.46|14601.46|14650.19|14612.19|14650.19|14612.19|14639.04|14601.04|10
1614152990000|2021-02-24 07:49:50|14650.34|14612.34|14652.96|14614.96|14652.96|14614.96|14650.34|14612.34|10
1614153000000|2021-02-24 07:50:00|14653.98|14615.98|14654.24|14616.24|14656.88|14618.88|14653.98|14615.98|10
1614153010000|2021-02-24 07:50:10|14653.98|14615.98|14659.08|14621.08|14659.08|14621.08|14651.52|14613.52|10
1614153020000|2021-02-24 07:50:20|14659.43|14621.43|14670.98|14632.98|14670.98|14632.98|14659.43|14621.43|10
1614153030000|2021-02-24 07:50:30|14670.93|14632.93|14673.97|14635.97|14674.39|14636.39|14670.93|14632.93|10
1614153040000|2021-02-24 07:50:40|14673.49|14635.49|14673.71|14635.71|14674.35|14636.35|14672.34|14634.34|10
1614153050000|2021-02-24 07:50:50|14676.25|14638.25|14677.18|14639.18|14678.22|14640.22|14674.89|14636.89|10
1614153060000|2021-02-24 07:51:00|14676.85|14638.85|14672.05|14634.05|14676.85|14638.85|14672.05|14634.05|10
1614153070000|2021-02-24 07:51:10|14672.89|14634.89|14672.78|14634.78|14673.13|14635.13|14671.62|14633.62|10
1614153080000|2021-02-24 07:51:20|14674.9|14636.9|14679.4|14641.4|14679.9|14641.9|14674.9|14636.9|10
1614153090000|2021-02-24 07:51:30|14679.91|14641.91|14685.01|14647.01|14685.01|14647.01|14679.91|14641.91|10
1614153100000|2021-02-24 07:51:40|14685.18|14647.18|14691.46|14653.46|14691.46|14653.46|14685.18|14647.18|10
1614153110000|2021-02-24 07:51:50|14690.51|14652.51|14690.4|14652.4|14692.26|14654.26|14689.48|14651.48|10
1614153120000|2021-02-24 07:52:00|14690.35|14652.35|14685.68|14647.68|14690.35|14652.35|14685.68|14647.68|10
1614153130000|2021-02-24 07:52:10|14685.76|14647.76|14677.96|14639.96|14686.02|14648.02|14677.96|14639.96|10
1614153140000|2021-02-24 07:52:20|14676.46|14638.46|14659.44|14621.44|14676.46|14638.46|14659.44|14621.44|10
1614153150000|2021-02-24 07:52:30|14659.33|14621.33|14654.35|14616.35|14660.06|14622.06|14654.35|14616.35|10
1614153160000|2021-02-24 07:52:40|14653.3|14615.3|14655.68|14617.68|14656.79|14618.79|14653.08|14615.08|10
1614153170000|2021-02-24 07:52:50|14655.09|14617.09|14653.12|14615.12|14655.09|14617.09|14651.75|14613.75|10
1614153180000|2021-02-24 07:53:00|14652.15|14614.15|14643.07|14605.07|14652.92|14614.92|14643.07|14605.07|10
1614153190000|2021-02-24 07:53:10|14641.81|14603.81|14636.01|14598.01|14641.81|14603.81|14635.15|14597.15|10
1614153200000|2021-02-24 07:53:20|14635.78|14597.78|14646.57|14608.57|14646.57|14608.57|14635.78|14597.78|10
1614153210000|2021-02-24 07:53:30|14645.95|14607.95|14649.67|14611.67|14653.58|14615.58|14645.95|14607.95|10
1614153220000|2021-02-24 07:53:40|14648.04|14610.04|14640.35|14602.35|14648.04|14610.04|14640.16|14602.16|10
1614153230000|2021-02-24 07:53:50|14640.44|14602.44|14641.65|14603.65|14642.05|14604.05|14639.62|14601.62|10
1614153240000|2021-02-24 07:54:00|14642.58|14604.58|14647.52|14609.52|14647.52|14609.52|14642.58|14604.58|10
1614153250000|2021-02-24 07:54:10|14647.99|14609.99|14650.32|14612.32|14651.46|14613.46|14647.99|14609.99|10
1614153260000|2021-02-24 07:54:20|14651.66|14613.66|14656.43|14618.43|14656.43|14618.43|14650.77|14612.77|10
1614153270000|2021-02-24 07:54:30|14657.75|14619.75|14654.63|14616.63|14658.84|14620.84|14654.21|14616.21|10
1614153280000|2021-02-24 07:54:40|14653.12|14615.12|14651.87|14613.87|14653.42|14615.42|14650.97|14612.97|10
1614153290000|2021-02-24 07:54:50|14652.37|14614.37|14653.07|14615.07|14653.45|14615.45|14651.77|14613.77|10
1614153300000|2021-02-24 07:55:00|14653|14615|14651.62|14613.62|14653|14615|14650.99|14612.99|10
1614153310000|2021-02-24 07:55:10|14651.56|14613.56|14647.21|14609.21|14652.62|14614.62|14647.11|14609.11|10
1614153320000|2021-02-24 07:55:20|14647.65|14609.65|14642.33|14604.33|14647.94|14609.94|14641.58|14603.58|10
1614153330000|2021-02-24 07:55:30|14640.6|14602.6|14638.25|14600.25|14640.6|14602.6|14637.19|14599.19|10
1614153340000|2021-02-24 07:55:40|14638.9|14600.9|14643.63|14605.63|14644.22|14606.22|14638.9|14600.9|10
1614153350000|2021-02-24 07:55:50|14645.06|14607.06|14647.98|14609.98|14647.98|14609.98|14644.3|14606.3|10
1614153360000|2021-02-24 07:56:00|14648.7|14610.7|14652.43|14614.43|14654.03|14616.03|14648.7|14610.7|10
1614153370000|2021-02-24 07:56:10|14652.77|14614.77|14655.21|14617.21|14655.21|14617.21|14652.77|14614.77|10
1614153380000|2021-02-24 07:56:20|14655.56|14617.56|14658.89|14620.89|14658.89|14620.89|14655.29|14617.29|10
1614153390000|2021-02-24 07:56:30|14659.35|14621.35|14663.68|14625.68|14664.41|14626.41|14659.35|14621.35|10
1614153400000|2021-02-24 07:56:40|14663.11|14625.11|14662.87|14624.87|14664.56|14626.56|14662.11|14624.11|10
1614153410000|2021-02-24 07:56:50|14664.03|14626.03|14666.19|14628.19|14666.19|14628.19|14663.76|14625.76|10
1614153420000|2021-02-24 07:57:00|14668.95|14630.95|14669.4|14631.4|14670.51|14632.51|14668.47|14630.47|10
1614153430000|2021-02-24 07:57:10|14670.17|14632.17|14673.79|14635.79|14675.09|14637.09|14669.54|14631.54|10
1614153440000|2021-02-24 07:57:20|14673.3|14635.3|14673.99|14635.99|14674.8|14636.8|14672.89|14634.89|10
1614153450000|2021-02-24 07:57:30|14673.69|14635.69|14673.48|14635.48|14675.48|14637.48|14673.04|14635.04|10
1614153460000|2021-02-24 07:57:40|14673.56|14635.56|14671.9|14633.9|14674.51|14636.51|14671.69|14633.69|10
1614153470000|2021-02-24 07:57:50|14673.91|14635.91|14673.43|14635.43|14675.08|14637.08|14673.43|14635.43|10
1614153480000|2021-02-24 07:58:00|14670.6|14632.6|14672.7|14634.7|14673.44|14635.44|14670.6|14632.6|10
1614153490000|2021-02-24 07:58:10|14672.27|14634.27|14677.6|14639.6|14677.8|14639.8|14671.52|14633.52|10
1614153500000|2021-02-24 07:58:20|14678.48|14640.48|14680.84|14642.84|14680.89|14642.89|14678.48|14640.48|10
1614153510000|2021-02-24 07:58:30|14681.93|14643.93|14680.91|14642.91|14682.07|14644.07|14680.91|14642.91|10
1614153520000|2021-02-24 07:58:40|14681.11|14643.11|14679.16|14641.16|14681.11|14643.11|14678.84|14640.84|10
1614153530000|2021-02-24 07:58:50|14678.83|14640.83|14680.15|14642.15|14680.21|14642.21|14677.17|14639.17|10
1614153540000|2021-02-24 07:59:00|14680.38|14642.38|14680.8|14642.8|14681.7|14643.7|14680.23|14642.23|10
1614153550000|2021-02-24 07:59:10|14681.8|14643.8|14678.65|14640.65|14681.8|14643.8|14678.65|14640.65|10
1614153560000|2021-02-24 07:59:20|14678.51|14640.51|14679.85|14641.85|14679.85|14641.85|14678.1|14640.1|10
1614153570000|2021-02-24 07:59:30|14679.98|14641.98|14673.48|14635.48|14680.72|14642.72|14673.16|14635.16|10
1614153580000|2021-02-24 07:59:40|14672.07|14634.07|14665.11|14627.11|14672.07|14634.07|14662.73|14624.73|10
1614153590000|2021-02-24 07:59:50|14663.94|14625.94|14654.51|14616.51|14664.12|14626.12|14654.51|14616.51|10
1614153600000|2021-02-24 08:00:00|14652.58|14614.58|14653.06|14615.06|14653.1|14615.1|14650.64|14612.64|10
1614153610000|2021-02-24 08:00:10|14654.1|14616.1|14658.1|14620.1|14658.1|14620.1|14654.1|14616.1|9
1614153620000|2021-02-24 08:00:20|14657.99|14619.99|14661.21|14623.21|14661.95|14623.95|14657.99|14619.99|10
1614153630000|2021-02-24 08:00:30|14661.15|14623.15|14661.26|14623.26|14662.35|14624.35|14660.48|14622.48|10
1614153640000|2021-02-24 08:00:40|14661.58|14623.58|14657|14619|14661.58|14623.58|14654.7|14616.7|10
1614153650000|2021-02-24 08:00:50|14658.56|14620.56|14661.84|14623.84|14662.46|14624.46|14658.56|14620.56|10
1614153660000|2021-02-24 08:01:00|14663.29|14625.29|14663.06|14625.06|14665.07|14627.07|14661.36|14623.36|10
1614153670000|2021-02-24 08:01:10|14664.28|14626.28|14664.68|14626.68|14667.25|14629.25|14663.13|14625.13|10
1614153680000|2021-02-24 08:01:20|14666.35|14628.35|14668.7|14630.7|14668.7|14630.7|14664.54|14626.54|9
1614153690000|2021-02-24 08:01:30|14672.9|14634.9|14673.73|14635.73|14677.35|14639.35|14672.9|14634.9|10
1614153700000|2021-02-24 08:01:40|14669.92|14631.92|14660.59|14622.59|14669.92|14631.92|14660.59|14622.59|10
1614153710000|2021-02-24 08:01:50|14659.48|14621.48|14650.89|14612.89|14659.48|14621.48|14650.89|14612.89|10
1614153720000|2021-02-24 08:02:00|14650.71|14612.71|14633.86|14595.86|14650.71|14612.71|14633.86|14595.86|10
1614153730000|2021-02-24 08:02:10|14631.1|14593.1|14622.79|14584.79|14631.1|14593.1|14620.88|14582.88|10
1614153740000|2021-02-24 08:02:20|14621.92|14583.92|14609.71|14571.71|14621.92|14583.92|14609.71|14571.71|10
1614153750000|2021-02-24 08:02:30|14606.49|14568.49|14596.18|14558.18|14606.49|14568.49|14596.18|14558.18|10
1614153760000|2021-02-24 08:02:40|14596.95|14558.95|14588.82|14550.82|14596.95|14558.95|14588.82|14550.82|10
1614153770000|2021-02-24 08:02:50|14587.69|14549.69|14587.61|14549.61|14588.33|14550.33|14586.77|14548.77|10
1614153780000|2021-02-24 08:03:00|14588.5|14550.5|14586.51|14548.51|14590.44|14552.44|14586.51|14548.51|9
1614153790000|2021-02-24 08:03:10|14587.07|14549.07|14576.55|14538.55|14587.07|14549.07|14576.55|14538.55|10
1614153800000|2021-02-24 08:03:20|14575.11|14537.11|14561.56|14523.56|14575.11|14537.11|14561.56|14523.56|10
1614153810000|2021-02-24 08:03:30|14559.66|14521.66|14556.48|14518.48|14561.34|14523.34|14554.37|14516.37|10
1614153820000|2021-02-24 08:03:40|14556.97|14518.97|14563.43|14525.43|14563.43|14525.43|14556.5|14518.5|10
1614153830000|2021-02-24 08:03:50|14562.38|14524.38|14572.02|14534.02|14572.02|14534.02|14562.38|14524.38|10
1614153840000|2021-02-24 08:04:00|14573.68|14535.68|14592.81|14554.81|14592.81|14554.81|14573.68|14535.68|10
1614153850000|2021-02-24 08:04:10|14598.48|14560.48|14620.98|14582.98|14620.98|14582.98|14598.48|14560.48|10
1614153860000|2021-02-24 08:04:20|14621.99|14583.99|14631.08|14593.08|14631.08|14593.08|14621.99|14583.99|10
1614153870000|2021-02-24 08:04:30|14631.33|14593.33|14645.07|14607.07|14645.07|14607.07|14631.33|14593.33|10
1614153880000|2021-02-24 08:04:40|14647.92|14609.92|14649.03|14611.03|14649.04|14611.04|14647.12|14609.12|10
1614153890000|2021-02-24 08:04:50|14648.67|14610.67|14655.78|14617.78|14657.39|14619.39|14648.42|14610.42|10
1614153900000|2021-02-24 08:05:00|14657.98|14619.98|14665.6|14627.6|14665.6|14627.6|14657.98|14619.98|10
1614153910000|2021-02-24 08:05:10|14666.26|14628.26|14670.56|14632.56|14670.56|14632.56|14666.26|14628.26|10
1614153920000|2021-02-24 08:05:20|14670.4|14632.4|14662.08|14624.08|14670.4|14632.4|14662.08|14624.08|10
1614153930000|2021-02-24 08:05:30|14661.98|14623.98|14661.16|14623.16|14662.03|14624.03|14659.83|14621.83|10
1614153940000|2021-02-24 08:05:40|14661.88|14623.88|14674.36|14636.36|14674.36|14636.36|14661.88|14623.88|10
1614153950000|2021-02-24 08:05:50|14674.85|14636.85|14682.22|14644.22|14683.74|14645.74|14674.85|14636.85|10
1614153960000|2021-02-24 08:06:00|14680.85|14642.85|14693.92|14655.92|14694.93|14656.93|14680.85|14642.85|10
1614153970000|2021-02-24 08:06:10|14694.93|14656.93|14695.23|14657.23|14696.5|14658.5|14694.91|14656.91|10
1614153980000|2021-02-24 08:06:20|14695.41|14657.41|14697.01|14659.01|14697.01|14659.01|14691.06|14653.06|10
1614153990000|2021-02-24 08:06:30|14696.13|14658.13|14695.02|14657.02|14698.57|14660.57|14695.02|14657.02|10
1614154000000|2021-02-24 08:06:40|14694.55|14656.55|14688.74|14650.74|14694.63|14656.63|14688.74|14650.74|9
1614154010000|2021-02-24 08:06:50|14688.04|14650.04|14688.4|14650.4|14688.4|14650.4|14686.92|14648.92|10
1614154020000|2021-02-24 08:07:00|14687.5|14649.5|14693.63|14655.63|14693.63|14655.63|14687.5|14649.5|10
1614154030000|2021-02-24 08:07:10|14694.04|14656.04|14698.72|14660.72|14698.72|14660.72|14694.04|14656.04|10
1614154040000|2021-02-24 08:07:20|14699.78|14661.78|14703.68|14665.68|14704.24|14666.24|14699.78|14661.78|10
1614154050000|2021-02-24 08:07:30|14706.58|14668.58|14704.65|14666.65|14707.52|14669.52|14704.65|14666.65|10
1614154060000|2021-02-24 08:07:40|14704.77|14666.77|14708.7|14670.7|14708.7|14670.7|14704.77|14666.77|10
1614154070000|2021-02-24 08:07:50|14708.26|14670.26|14710.19|14672.19|14711|14673|14707.75|14669.75|10
1614154080000|2021-02-24 08:08:00|14710.5|14672.5|14716.86|14678.86|14716.86|14678.86|14710.5|14672.5|10
1614154090000|2021-02-24 08:08:10|14717.14|14679.14|14722.25|14684.25|14722.41|14684.41|14716.43|14678.43|10
1614154100000|2021-02-24 08:08:20|14722.22|14684.22|14727.97|14689.97|14728.07|14690.07|14721.47|14683.47|10
1614154110000|2021-02-24 08:08:30|14728.38|14690.38|14734.24|14696.24|14734.24|14696.24|14727.41|14689.41|10
1614154120000|2021-02-24 08:08:40|14733.71|14695.71|14742.2|14704.2|14742.2|14704.2|14733.33|14695.33|10
1614154130000|2021-02-24 08:08:50|14741.08|14703.08|14752.1|14714.1|14752.47|14714.47|14740.62|14702.62|10
1614154140000|2021-02-24 08:09:00|14752.05|14714.05|14751|14713|14753.16|14715.16|14749.95|14711.95|10
1614154150000|2021-02-24 08:09:10|14753.57|14715.57|14769.29|14731.29|14769.61|14731.61|14753.57|14715.57|10
1614154160000|2021-02-24 08:09:20|14770.37|14732.37|14777.81|14739.81|14777.81|14739.81|14770.21|14732.21|10
1614154170000|2021-02-24 08:09:30|14777.67|14739.67|14792.71|14754.71|14792.71|14754.71|14777.67|14739.67|10
1614154180000|2021-02-24 08:09:40|14794.54|14756.54|14804.4|14766.4|14804.4|14766.4|14794.54|14756.54|10
1614154190000|2021-02-24 08:09:50|14806.58|14768.58|14805.26|14767.26|14808.45|14770.45|14805.17|14767.17|10
1614154200000|2021-02-24 08:10:00|14807.74|14769.74|14811.85|14773.85|14813.25|14775.25|14807.74|14769.74|10
1614154210000|2021-02-24 08:10:10|14809.73|14771.73|14804.91|14766.91|14811.47|14773.47|14802.3|14764.3|10
1614154220000|2021-02-24 08:10:20|14804.48|14766.48|14804.08|14766.08|14805.67|14767.67|14803.14|14765.14|10
1614154230000|2021-02-24 08:10:30|14803.11|14765.11|14794.68|14756.68|14804.65|14766.65|14793.55|14755.55|10
1614154240000|2021-02-24 08:10:40|14794.36|14756.36|14790.34|14752.34|14794.36|14756.36|14789.76|14751.76|10
1614154250000|2021-02-24 08:10:50|14790.74|14752.74|14797.56|14759.56|14798.69|14760.69|14789.85|14751.85|10
1614154260000|2021-02-24 08:11:00|14799.03|14761.03|14795.71|14757.71|14799.03|14761.03|14794.37|14756.37|10
1614154270000|2021-02-24 08:11:10|14796.63|14758.63|14799.89|14761.89|14800.95|14762.95|14796.12|14758.12|10
1614154280000|2021-02-24 08:11:20|14803.23|14765.23|14814.34|14776.34|14814.34|14776.34|14803.23|14765.23|10
1614154290000|2021-02-24 08:11:30|14814.68|14776.68|14821.65|14783.65|14821.65|14783.65|14814.68|14776.68|10
1614154300000|2021-02-24 08:11:40|14823.67|14785.67|14824.7|14786.7|14825.44|14787.44|14820|14782|10
1614154310000|2021-02-24 08:11:50|14824.77|14786.77|14833.91|14795.91|14834.22|14796.22|14824.77|14786.77|10
1614154320000|2021-02-24 08:12:00|14832.37|14794.37|14841.08|14803.08|14841.08|14803.08|14831.84|14793.84|10
1614154330000|2021-02-24 08:12:10|14839.99|14801.99|14836.9|14798.9|14839.99|14801.99|14835.38|14797.38|10
1614154340000|2021-02-24 08:12:20|14837.61|14799.61|14837.35|14799.35|14840.04|14802.04|14837.35|14799.35|10
1614154350000|2021-02-24 08:12:30|14837.87|14799.87|14836.15|14798.15|14838.46|14800.46|14835.73|14797.73|10
1614154360000|2021-02-24 08:12:40|14834.36|14796.36|14827.91|14789.91|14834.36|14796.36|14827.91|14789.91|10
1614154370000|2021-02-24 08:12:50|14828.37|14790.37|14818.98|14780.98|14828.37|14790.37|14818.98|14780.98|10
1614154380000|2021-02-24 08:13:00|14818.93|14780.93|14821.75|14783.75|14822.15|14784.15|14818.93|14780.93|10
1614154390000|2021-02-24 08:13:10|14821.84|14783.84|14824.24|14786.24|14824.24|14786.24|14821.33|14783.33|10
1614154400000|2021-02-24 08:13:20|14825.39|14787.39|14834.89|14796.89|14834.89|14796.89|14825.39|14787.39|10
1614154410000|2021-02-24 08:13:30|14835.3|14797.3|14843.7|14805.7|14843.7|14805.7|14835.3|14797.3|10
1614154420000|2021-02-24 08:13:40|14843.88|14805.88|14848.53|14810.53|14850.51|14812.51|14843.88|14805.88|10
1614154430000|2021-02-24 08:13:50|14848.25|14810.25|14843.67|14805.67|14848.25|14810.25|14840.99|14802.99|10
1614154440000|2021-02-24 08:14:00|14843.56|14805.56|14846.55|14808.55|14846.96|14808.96|14841.7|14803.7|10
1614154450000|2021-02-24 08:14:10|14846.27|14808.27|14851.66|14813.66|14851.66|14813.66|14845.82|14807.82|10
1614154460000|2021-02-24 08:14:20|14851.96|14813.96|14851.25|14813.25|14852.75|14814.75|14850.63|14812.63|9
1614154470000|2021-02-24 08:14:30|14852.58|14814.58|14856.19|14818.19|14856.8|14818.8|14852.58|14814.58|9
1614154480000|2021-02-24 08:14:40|14855.44|14817.44|14858.28|14820.28|14859.79|14821.79|14855.44|14817.44|10
1614154490000|2021-02-24 08:14:50|14858.42|14820.42|14854.98|14816.98|14858.42|14820.42|14854.98|14816.98|10
1614154500000|2021-02-24 08:15:00|14856.29|14818.29|14859.06|14821.06|14859.93|14821.93|14855.08|14817.08|10
1614154510000|2021-02-24 08:15:10|14859.87|14821.87|14861.96|14823.96|14861.96|14823.96|14858.46|14820.46|10
1614154520000|2021-02-24 08:15:20|14861.75|14823.75|14861.99|14823.99|14863.06|14825.06|14860.11|14822.11|10
1614154530000|2021-02-24 08:15:30|14861.4|14823.4|14866.66|14828.66|14866.66|14828.66|14861.4|14823.4|10
1614154540000|2021-02-24 08:15:40|14866.91|14828.91|14874.65|14836.65|14874.65|14836.65|14866.91|14828.91|10
1614154550000|2021-02-24 08:15:50|14874.94|14836.94|14882.73|14844.73|14882.73|14844.73|14874.94|14836.94|10
1614154560000|2021-02-24 08:16:00|14882|14844|14873.69|14835.69|14883.12|14845.12|14873.69|14835.69|10
1614154570000|2021-02-24 08:16:10|14875.16|14837.16|14859.79|14821.79|14875.16|14837.16|14859.79|14821.79|10
1614154580000|2021-02-24 08:16:20|14858.56|14820.56|14847.77|14809.77|14858.56|14820.56|14846.39|14808.39|10
1614154590000|2021-02-24 08:16:30|14847.92|14809.92|14849.78|14811.78|14849.78|14811.78|14846.04|14808.04|10
1614154600000|2021-02-24 08:16:40|14851.64|14813.64|14855.94|14817.94|14855.94|14817.94|14851.64|14813.64|10
1614154610000|2021-02-24 08:16:50|14857.09|14819.09|14868.39|14830.39|14868.39|14830.39|14857.09|14819.09|10
1614154620000|2021-02-24 08:17:00|14869.35|14831.35|14868.93|14830.93|14870.56|14832.56|14868.87|14830.87|10
1614154630000|2021-02-24 08:17:10|14868.37|14830.37|14874.63|14836.63|14874.63|14836.63|14868.37|14830.37|10
1614154640000|2021-02-24 08:17:20|14874.05|14836.05|14892.84|14854.84|14892.84|14854.84|14874.05|14836.05|10
1614154650000|2021-02-24 08:17:30|14892.86|14854.86|14898.3|14860.3|14898.3|14860.3|14890.91|14852.91|10
1614154660000|2021-02-24 08:17:40|14903.13|14865.13|14908.69|14870.69|14908.69|14870.69|14900.57|14862.57|10
1614154670000|2021-02-24 08:17:50|14909.86|14871.86|14918.41|14880.41|14919.12|14881.12|14909.86|14871.86|10
1614154680000|2021-02-24 08:18:00|14918.8|14880.8|14923.14|14885.14|14923.42|14885.42|14917.91|14879.91|10
1614154690000|2021-02-24 08:18:10|14923.23|14885.23|14930.75|14892.75|14930.79|14892.79|14923.23|14885.23|10
1614154700000|2021-02-24 08:18:20|14930.26|14892.26|14926.73|14888.73|14930.26|14892.26|14926.56|14888.56|10
1614154710000|2021-02-24 08:18:30|14926.76|14888.76|14923.34|14885.34|14926.76|14888.76|14922.47|14884.47|10
1614154720000|2021-02-24 08:18:40|14923.71|14885.71|14929.53|14891.53|14930.19|14892.19|14923.71|14885.71|10
1614154730000|2021-02-24 08:18:50|14929.79|14891.79|14916.06|14878.06|14929.79|14891.79|14916.06|14878.06|10
1614154740000|2021-02-24 08:19:00|14913.84|14875.84|14906.3|14868.3|14913.84|14875.84|14906.15|14868.15|9
1614154750000|2021-02-24 08:19:10|14906.1|14868.1|14899.07|14861.07|14906.1|14868.1|14899.07|14861.07|10
1614154760000|2021-02-24 08:19:20|14897|14859|14883.63|14845.63|14897|14859|14883.63|14845.63|10
1614154770000|2021-02-24 08:19:30|14882.21|14844.21|14858|14820|14882.21|14844.21|14858|14820|10
1614154780000|2021-02-24 08:19:40|14860.36|14822.36|14870.46|14832.46|14871.11|14833.11|14860.36|14822.36|10
1614154790000|2021-02-24 08:19:50|14871.59|14833.59|14880.84|14842.84|14880.84|14842.84|14871.59|14833.59|10
1614154800000|2021-02-24 08:20:00|14877.89|14839.89|14870.5|14832.5|14877.89|14839.89|14870.09|14832.09|10
1614154810000|2021-02-24 08:20:10|14870.17|14832.17|14861.34|14823.34|14870.17|14832.17|14861.16|14823.16|10
1614154820000|2021-02-24 08:20:20|14857.97|14819.97|14845.55|14807.55|14857.97|14819.97|14844.52|14806.52|10
1614154830000|2021-02-24 08:20:30|14845.68|14807.68|14855.39|14817.39|14855.39|14817.39|14843.23|14805.23|10
1614154840000|2021-02-24 08:20:40|14856.54|14818.54|14864.66|14826.66|14864.66|14826.66|14856.54|14818.54|10
1614154850000|2021-02-24 08:20:50|14863.43|14825.43|14853.93|14815.93|14863.43|14825.43|14853.93|14815.93|10
1614154860000|2021-02-24 08:21:00|14852.44|14814.44|14844.38|14806.38|14852.44|14814.44|14844.38|14806.38|10
1614154870000|2021-02-24 08:21:10|14846|14808|14844.11|14806.11|14846.81|14808.81|14844.11|14806.11|9
1614154880000|2021-02-24 08:21:20|14846.23|14808.23|14851.18|14813.18|14852.35|14814.35|14846.23|14808.23|10
1614154890000|2021-02-24 08:21:30|14850.22|14812.22|14844.57|14806.57|14851.09|14813.09|14844.57|14806.57|10
1614154900000|2021-02-24 08:21:40|14845.2|14807.2|14847.04|14809.04|14847.04|14809.04|14843.2|14805.2|10
1614154910000|2021-02-24 08:21:50|14847.14|14809.14|14850.3|14812.3|14850.3|14812.3|14846.78|14808.78|10
1614154920000|2021-02-24 08:22:00|14851.62|14813.62|14856.15|14818.15|14858.31|14820.31|14851.62|14813.62|10
1614154930000|2021-02-24 08:22:10|14857.09|14819.09|14859.92|14821.92|14861.01|14823.01|14856.12|14818.12|10
1614154940000|2021-02-24 08:22:20|14859.76|14821.76|14856.87|14818.87|14860.6|14822.6|14856.61|14818.61|10
1614154950000|2021-02-24 08:22:30|14856.55|14818.55|14850.64|14812.64|14856.55|14818.55|14850.64|14812.64|10
1614154960000|2021-02-24 08:22:40|14849.31|14811.31|14850.47|14812.47|14850.47|14812.47|14849.3|14811.3|10
1614154970000|2021-02-24 08:22:50|14850.29|14812.29|14854.76|14816.76|14854.76|14816.76|14849.29|14811.29|10
1614154980000|2021-02-24 08:23:00|14855.12|14817.12|14860.14|14822.14|14860.38|14822.38|14854.77|14816.77|10
1614154990000|2021-02-24 08:23:10|14861.37|14823.37|14862.1|14824.1|14862.74|14824.74|14859.34|14821.34|10
1614155000000|2021-02-24 08:23:20|14862.01|14824.01|14855.7|14817.7|14862.01|14824.01|14854.58|14816.58|10
1614155010000|2021-02-24 08:23:30|14857.85|14819.85|14870.97|14832.97|14870.97|14832.97|14857.85|14819.85|10
1614155020000|2021-02-24 08:23:40|14871.42|14833.42|14882.84|14844.84|14882.84|14844.84|14871.42|14833.42|10
1614155030000|2021-02-24 08:23:50|14883.95|14845.95|14883.12|14845.12|14885.43|14847.43|14882.62|14844.62|10
1614155040000|2021-02-24 08:24:00|14882.4|14844.4|14888.5|14850.5|14888.5|14850.5|14881.7|14843.7|10
1614155050000|2021-02-24 08:24:10|14891.55|14853.55|14909.14|14871.14|14909.14|14871.14|14891.55|14853.55|10
1614155060000|2021-02-24 08:24:20|14910.43|14872.43|14926.83|14888.83|14926.83|14888.83|14910.43|14872.43|10
1614155070000|2021-02-24 08:24:30|14926.37|14888.37|14929.45|14891.45|14930.06|14892.06|14926.37|14888.37|10
1614155080000|2021-02-24 08:24:40|14929.83|14891.83|14930.55|14892.55|14931.43|14893.43|14929.12|14891.12|10
1614155090000|2021-02-24 08:24:50|14931.23|14893.23|14934.13|14896.13|14935.86|14897.86|14931.23|14893.23|10
1614155100000|2021-02-24 08:25:00|14933.75|14895.75|14930.12|14892.12|14934.61|14896.61|14928.46|14890.46|10
1614155110000|2021-02-24 08:25:10|14930.27|14892.27|14924.56|14886.56|14930.27|14892.27|14924.56|14886.56|10
1614155120000|2021-02-24 08:25:20|14923.07|14885.07|14913.76|14875.76|14923.67|14885.67|14912.78|14874.78|10
1614155130000|2021-02-24 08:25:30|14912.44|14874.44|14912.98|14874.98|14916.22|14878.22|14912.44|14874.44|10
1614155140000|2021-02-24 08:25:40|14911.59|14873.59|14905.67|14867.67|14911.72|14873.72|14905.67|14867.67|10
1614155150000|2021-02-24 08:25:50|14906.5|14868.5|14904.44|14866.44|14907.47|14869.47|14903.49|14865.49|10
1614155160000|2021-02-24 08:26:00|14903.88|14865.88|14899.38|14861.38|14903.88|14865.88|14899.11|14861.11|10
1614155170000|2021-02-24 08:26:10|14900.28|14862.28|14910.17|14872.17|14910.58|14872.58|14900.28|14862.28|10
1614155180000|2021-02-24 08:26:20|14910.35|14872.35|14919.4|14881.4|14919.4|14881.4|14910.35|14872.35|10
1614155190000|2021-02-24 08:26:30|14922.51|14884.51|14931.11|14893.11|14931.64|14893.64|14922.51|14884.51|10
1614155200000|2021-02-24 08:26:40|14931.97|14893.97|14939.6|14901.6|14939.6|14901.6|14931.97|14893.97|10
1614155210000|2021-02-24 08:26:50|14938.66|14900.66|14935.12|14897.12|14939.46|14901.46|14935.12|14897.12|10
1614155220000|2021-02-24 08:27:00|14935.42|14897.42|14940.7|14902.7|14940.7|14902.7|14935.42|14897.42|10
1614155230000|2021-02-24 08:27:10|14941.92|14903.92|14955.97|14917.97|14955.97|14917.97|14941.92|14903.92|10
1614155240000|2021-02-24 08:27:20|14956.91|14918.91|14962.41|14924.41|14962.41|14924.41|14955.94|14917.94|10
1614155250000|2021-02-24 08:27:30|14964.07|14926.07|14959.01|14921.01|14964.85|14926.85|14959.01|14921.01|9
1614155260000|2021-02-24 08:27:40|14958.12|14920.12|14965.44|14927.44|14967.93|14929.93|14957.55|14919.55|10
1614155270000|2021-02-24 08:27:50|14965.46|14927.46|14959.2|14921.2|14965.56|14927.56|14959.2|14921.2|10
1614155280000|2021-02-24 08:28:00|14958.55|14920.55|14965.09|14927.09|14966.61|14928.61|14958.55|14920.55|10
1614155290000|2021-02-24 08:28:10|14965.41|14927.41|14957.46|14919.46|14965.41|14927.41|14957.46|14919.46|10
1614155300000|2021-02-24 08:28:20|14956.54|14918.54|14943.52|14905.52|14956.54|14918.54|14943.52|14905.52|10
1614155310000|2021-02-24 08:28:30|14946.78|14908.78|14956.22|14918.22|14957.03|14919.03|14946.17|14908.17|10
1614155320000|2021-02-24 08:28:40|14957.04|14919.04|14961.94|14923.94|14961.94|14923.94|14957.04|14919.04|10
1614155330000|2021-02-24 08:28:50|14961.72|14923.72|14963.72|14925.72|14963.72|14925.72|14960.37|14922.37|10
1614155340000|2021-02-24 08:29:00|14962.11|14924.11|14966.94|14928.94|14966.94|14928.94|14961.88|14923.88|10
1614155350000|2021-02-24 08:29:10|14967.18|14929.18|14964.09|14926.09|14967.9|14929.9|14964.09|14926.09|10
1614155360000|2021-02-24 08:29:20|14961.58|14923.58|14942.71|14904.71|14961.58|14923.58|14942.71|14904.71|10
1614155370000|2021-02-24 08:29:30|14940.84|14902.84|14927.86|14889.86|14940.84|14902.84|14927.86|14889.86|10
1614155380000|2021-02-24 08:29:40|14929.12|14891.12|14934.2|14896.2|14934.2|14896.2|14926.24|14888.24|10
1614155390000|2021-02-24 08:29:50|14934.48|14896.48|14941.37|14903.37|14941.37|14903.37|14934.48|14896.48|10
1614155400000|2021-02-24 08:30:00|14940.94|14902.94|14939.35|14901.35|14942.41|14904.41|14938.62|14900.62|10
1614155410000|2021-02-24 08:30:10|14938.84|14900.84|14942.79|14904.79|14943.55|14905.55|14938.2|14900.2|10
1614155420000|2021-02-24 08:30:20|14943.16|14905.16|14942.68|14904.68|14944|14906|14942.68|14904.68|10
1614155430000|2021-02-24 08:30:30|14942.6|14904.6|14938.1|14900.1|14942.6|14904.6|14937.29|14899.29|10
1614155440000|2021-02-24 08:30:40|14939.09|14901.09|14936.83|14898.83|14939.09|14901.09|14936.83|14898.83|9
1614155450000|2021-02-24 08:30:50|14937.45|14899.45|14934.27|14896.27|14938.8|14900.8|14934.27|14896.27|10
1614155460000|2021-02-24 08:31:00|14933.69|14895.69|14931.81|14893.81|14933.69|14895.69|14931.81|14893.81|10
1614155470000|2021-02-24 08:31:10|14931.4|14893.4|14944.75|14906.75|14944.75|14906.75|14931.4|14893.4|10
1614155480000|2021-02-24 08:31:20|14947.09|14909.09|14947.8|14909.8|14951.94|14913.94|14947.04|14909.04|10
1614155490000|2021-02-24 08:31:30|14946.67|14908.67|14943.43|14905.43|14946.67|14908.67|14942.46|14904.46|9
1614155500000|2021-02-24 08:31:40|14941.9|14903.9|14945.63|14907.63|14946.31|14908.31|14940.16|14902.16|10
1614155510000|2021-02-24 08:31:50|14943.62|14905.62|14943.16|14905.16|14943.62|14905.62|14940.47|14902.47|10
1614155520000|2021-02-24 08:32:00|14944.03|14906.03|14946.34|14908.34|14947.07|14909.07|14944.03|14906.03|10
1614155530000|2021-02-24 08:32:10|14947.61|14909.61|14946.66|14908.66|14947.61|14909.61|14945.8|14907.8|10
1614155540000|2021-02-24 08:32:20|14947.62|14909.62|14945.45|14907.45|14948.55|14910.55|14945.45|14907.45|10
1614155550000|2021-02-24 08:32:30|14946.18|14908.18|14942.5|14904.5|14946.48|14908.48|14942.5|14904.5|10
1614155560000|2021-02-24 08:32:40|14942.86|14904.86|14949.54|14911.54|14949.54|14911.54|14942.86|14904.86|9
1614155570000|2021-02-24 08:32:50|14950.07|14912.07|14957.31|14919.31|14957.31|14919.31|14949.8|14911.8|10
1614155580000|2021-02-24 08:33:00|14957.39|14919.39|14967.71|14929.71|14967.71|14929.71|14957.17|14919.17|10
1614155590000|2021-02-24 08:33:10|14966.84|14928.84|14970.87|14932.87|14970.87|14932.87|14966.84|14928.84|10
1614155600000|2021-02-24 08:33:20|14970.34|14932.34|14959.26|14921.26|14970.6|14932.6|14959.26|14921.26|10
1614155610000|2021-02-24 08:33:30|14958.84|14920.84|14957|14919|14958.84|14920.84|14954.11|14916.11|10
1614155620000|2021-02-24 08:33:40|14956.93|14918.93|14946.47|14908.47|14958.06|14920.06|14946.01|14908.01|10
1614155630000|2021-02-24 08:33:50|14946.79|14908.79|14943.15|14905.15|14947.53|14909.53|14943.15|14905.15|10
1614155640000|2021-02-24 08:34:00|14943.89|14905.89|14942.32|14904.32|14944.33|14906.33|14941.75|14903.75|10
1614155650000|2021-02-24 08:34:10|14942.54|14904.54|14938.99|14900.99|14942.54|14904.54|14938.16|14900.16|10
1614155660000|2021-02-24 08:34:20|14939.02|14901.02|14936.56|14898.56|14939.1|14901.1|14936.03|14898.03|10
1614155670000|2021-02-24 08:34:30|14936.88|14898.88|14936.99|14898.99|14937.04|14899.04|14935.51|14897.51|10
1614155680000|2021-02-24 08:34:40|14935.65|14897.65|14927.3|14889.3|14935.65|14897.65|14927.3|14889.3|10
1614155690000|2021-02-24 08:34:50|14926.06|14888.06|14917.42|14879.42|14926.06|14888.06|14917.42|14879.42|10
1614155700000|2021-02-24 08:35:00|14918.63|14880.63|14925.49|14887.49|14925.49|14887.49|14918.63|14880.63|10
1614155710000|2021-02-24 08:35:10|14926.56|14888.56|14932.87|14894.87|14932.87|14894.87|14925.16|14887.16|10
1614155720000|2021-02-24 08:35:20|14932.23|14894.23|14945.94|14907.94|14945.94|14907.94|14932.09|14894.09|10
1614155730000|2021-02-24 08:35:30|14951.27|14913.27|14949.39|14911.39|14951.47|14913.47|14947.67|14909.67|10
1614155740000|2021-02-24 08:35:40|14949.01|14911.01|14950.79|14912.79|14950.79|14912.79|14947.95|14909.95|10
1614155750000|2021-02-24 08:35:50|14952.98|14914.98|14956.29|14918.29|14957.97|14919.97|14952.98|14914.98|10
1614155760000|2021-02-24 08:36:00|14955.97|14917.97|14945.85|14907.85|14957.27|14919.27|14945.85|14907.85|10
1614155770000|2021-02-24 08:36:10|14944.35|14906.35|14935.76|14897.76|14944.35|14906.35|14935.76|14897.76|10
1614155780000|2021-02-24 08:36:20|14935.25|14897.25|14925.05|14887.05|14935.25|14897.25|14925.05|14887.05|10
1614155790000|2021-02-24 08:36:30|14926.15|14888.15|14931.19|14893.19|14931.89|14893.89|14926.15|14888.15|10
1614155800000|2021-02-24 08:36:40|14931.86|14893.86|14929.61|14891.61|14932.27|14894.27|14929.49|14891.49|10
1614155810000|2021-02-24 08:36:50|14929.38|14891.38|14925.11|14887.11|14929.74|14891.74|14924.86|14886.86|10
1614155820000|2021-02-24 08:37:00|14925.33|14887.33|14921.46|14883.46|14925.33|14887.33|14919.06|14881.06|10
1614155830000|2021-02-24 08:37:10|14922.36|14884.36|14920.45|14882.45|14923.75|14885.75|14919.9|14881.9|10
1614155840000|2021-02-24 08:37:20|14920.19|14882.19|14920.43|14882.43|14920.43|14882.43|14918.32|14880.32|10
1614155850000|2021-02-24 08:37:30|14919.88|14881.88|14927.22|14889.22|14927.22|14889.22|14919.88|14881.88|10
1614155860000|2021-02-24 08:37:40|14927.8|14889.8|14922.7|14884.7|14927.8|14889.8|14922.7|14884.7|10
1614155870000|2021-02-24 08:37:50|14922.81|14884.81|14923.59|14885.59|14923.9|14885.9|14921.95|14883.95|10
1614155880000|2021-02-24 08:38:00|14923.32|14885.32|14936.47|14898.47|14936.47|14898.47|14923.06|14885.06|10
1614155890000|2021-02-24 08:38:10|14936.57|14898.57|14936.19|14898.19|14937.67|14899.67|14935.53|14897.53|10
1614155900000|2021-02-24 08:38:20|14935.44|14897.44|14938.22|14900.22|14939.32|14901.32|14934.78|14896.78|10
1614155910000|2021-02-24 08:38:30|14939.75|14901.75|14940.86|14902.86|14942.92|14904.92|14937.57|14899.57|9
1614155920000|2021-02-24 08:38:40|14939.64|14901.64|14938.28|14900.28|14939.64|14901.64|14935.79|14897.79|10
1614155930000|2021-02-24 08:38:50|14936.96|14898.96|14933.94|14895.94|14936.96|14898.96|14933.94|14895.94|10
1614155940000|2021-02-24 08:39:00|14934.09|14896.09|14920.85|14882.85|14934.09|14896.09|14920.85|14882.85|10
1614155950000|2021-02-24 08:39:10|14920.62|14882.62|14908.61|14870.61|14920.62|14882.62|14908.61|14870.61|10
1614155960000|2021-02-24 08:39:20|14906.89|14868.89|14898.35|14860.35|14906.89|14868.89|14898.31|14860.31|10
1614155970000|2021-02-24 08:39:30|14896.71|14858.71|14884.55|14846.55|14896.71|14858.71|14884.55|14846.55|10
1614155980000|2021-02-24 08:39:40|14884.99|14846.99|14886.46|14848.46|14886.51|14848.51|14884.39|14846.39|10
1614155990000|2021-02-24 08:39:50|14886.48|14848.48|14890.03|14852.03|14890.03|14852.03|14885.28|14847.28|10
1614156000000|2021-02-24 08:40:00|14891.8|14853.8|14900.08|14862.08|14900.17|14862.17|14891.8|14853.8|10
1614156010000|2021-02-24 08:40:10|14900.19|14862.19|14890.57|14852.57|14900.19|14862.19|14890.57|14852.57|10
1614156020000|2021-02-24 08:40:20|14890.2|14852.2|14883.26|14845.26|14890.2|14852.2|14883.26|14845.26|10
1614156030000|2021-02-24 08:40:30|14883.3|14845.3|14878.86|14840.86|14883.3|14845.3|14878.32|14840.32|10
1614156040000|2021-02-24 08:40:40|14878.41|14840.41|14881.29|14843.29|14881.86|14843.86|14878.41|14840.41|10
1614156050000|2021-02-24 08:40:50|14879.07|14841.07|14876.51|14838.51|14881.82|14843.82|14876.51|14838.51|10
1614156060000|2021-02-24 08:41:00|14875.32|14837.32|14872.01|14834.01|14875.72|14837.72|14872.01|14834.01|10
1614156070000|2021-02-24 08:41:10|14872.17|14834.17|14872.48|14834.48|14873.37|14835.37|14870.76|14832.76|10
1614156080000|2021-02-24 08:41:20|14872.98|14834.98|14880.45|14842.45|14880.45|14842.45|14872.98|14834.98|10
1614156090000|2021-02-24 08:41:30|14880.98|14842.98|14883.08|14845.08|14883.14|14845.14|14880.98|14842.98|9
1614156100000|2021-02-24 08:41:40|14883.63|14845.63|14888.91|14850.91|14889.48|14851.48|14883.63|14845.63|10
1614156110000|2021-02-24 08:41:50|14889.03|14851.03|14898.46|14860.46|14898.46|14860.46|14889.03|14851.03|10
1614156120000|2021-02-24 08:42:00|14898.83|14860.83|14904.14|14866.14|14904.14|14866.14|14898.83|14860.83|10
1614156130000|2021-02-24 08:42:10|14904.04|14866.04|14899.15|14861.15|14904.89|14866.89|14899.15|14861.15|10
1614156140000|2021-02-24 08:42:20|14898.73|14860.73|14895.77|14857.77|14900.82|14862.82|14895.77|14857.77|10
1614156150000|2021-02-24 08:42:30|14896.54|14858.54|14891.03|14853.03|14896.54|14858.54|14890.6|14852.6|10
1614156160000|2021-02-24 08:42:40|14891.31|14853.31|14891.34|14853.34|14892.6|14854.6|14890.27|14852.27|10
1614156170000|2021-02-24 08:42:50|14891.42|14853.42|14892.22|14854.22|14892.22|14854.22|14890.27|14852.27|10
1614156180000|2021-02-24 08:43:00|14891.79|14853.79|14893.17|14855.17|14893.17|14855.17|14891.15|14853.15|10
1614156190000|2021-02-24 08:43:10|14893.89|14855.89|14892.71|14854.71|14894.14|14856.14|14892.57|14854.57|10
1614156200000|2021-02-24 08:43:20|14893.41|14855.41|14888.69|14850.69|14893.41|14855.41|14887.73|14849.73|10
1614156210000|2021-02-24 08:43:30|14888.57|14850.57|14887.52|14849.52|14891.07|14853.07|14887.52|14849.52|10
1614156220000|2021-02-24 08:43:40|14885.3|14847.3|14867.41|14829.41|14885.3|14847.3|14867.41|14829.41|10
1614156230000|2021-02-24 08:43:50|14866.32|14828.32|14851.74|14813.74|14866.32|14828.32|14851.74|14813.74|10
1614156240000|2021-02-24 08:44:00|14851.46|14813.46|14852.27|14814.27|14856.39|14818.39|14851.46|14813.46|10
1614156250000|2021-02-24 08:44:10|14852.66|14814.66|14856.46|14818.46|14856.77|14818.77|14852.66|14814.66|10
1614156260000|2021-02-24 08:44:20|14857.3|14819.3|14863.33|14825.33|14863.39|14825.39|14857.3|14819.3|10
1614156270000|2021-02-24 08:44:30|14862.36|14824.36|14865.86|14827.86|14865.86|14827.86|14862.24|14824.24|10
1614156280000|2021-02-24 08:44:40|14867.44|14829.44|14860.43|14822.43|14868.07|14830.07|14860.43|14822.43|10
1614156290000|2021-02-24 08:44:50|14860.21|14822.21|14857.52|14819.52|14860.21|14822.21|14856.43|14818.43|10
1614156300000|2021-02-24 08:45:00|14854.4|14816.4|14854.38|14816.38|14854.4|14816.4|14851.6|14813.6|10
1614156310000|2021-02-24 08:45:10|14854.17|14816.17|14863.36|14825.36|14863.36|14825.36|14853.61|14815.61|10
1614156320000|2021-02-24 08:45:20|14863.21|14825.21|14878.17|14840.17|14878.17|14840.17|14862.45|14824.45|10
1614156330000|2021-02-24 08:45:30|14880.54|14842.54|14873.45|14835.45|14880.54|14842.54|14873.19|14835.19|10
1614156340000|2021-02-24 08:45:40|14874.21|14836.21|14868.33|14830.33|14874.21|14836.21|14868.33|14830.33|10
1614156350000|2021-02-24 08:45:50|14869.05|14831.05|14867.33|14829.33|14870.19|14832.19|14867.03|14829.03|10
1614156360000|2021-02-24 08:46:00|14866.02|14828.02|14849.69|14811.69|14866.02|14828.02|14849.69|14811.69|10
1614156370000|2021-02-24 08:46:10|14855.42|14817.42|14838.41|14800.41|14855.42|14817.42|14838.41|14800.41|10
1614156380000|2021-02-24 08:46:20|14836.15|14798.15|14836.37|14798.37|14837.75|14799.75|14832.04|14794.04|10
1614156390000|2021-02-24 08:46:30|14836.16|14798.16|14845.59|14807.59|14845.59|14807.59|14836.16|14798.16|10
1614156400000|2021-02-24 08:46:40|14845.73|14807.73|14852.25|14814.25|14852.32|14814.32|14845.73|14807.73|10
1614156410000|2021-02-24 08:46:50|14853.16|14815.16|14860.7|14822.7|14861.04|14823.04|14851.98|14813.98|10
1614156420000|2021-02-24 08:47:00|14859.25|14821.25|14859.28|14821.28|14859.5|14821.5|14856.31|14818.31|10
1614156430000|2021-02-24 08:47:10|14858.03|14820.03|14866.5|14828.5|14867.1|14829.1|14858.03|14820.03|10
1614156440000|2021-02-24 08:47:20|14866.98|14828.98|14867.31|14829.31|14868.52|14830.52|14865.91|14827.91|10
1614156450000|2021-02-24 08:47:30|14866.91|14828.91|14866.21|14828.21|14869.45|14831.45|14866.21|14828.21|10
1614156460000|2021-02-24 08:47:40|14870.16|14832.16|14868.82|14830.82|14873.33|14835.33|14868.82|14830.82|10
1614156470000|2021-02-24 08:47:50|14869.1|14831.1|14868.86|14830.86|14871.61|14833.61|14866.41|14828.41|10
1614156480000|2021-02-24 08:48:00|14867.88|14829.88|14867.81|14829.81|14868.23|14830.23|14865.59|14827.59|10
1614156490000|2021-02-24 08:48:10|14871.03|14833.03|14868.83|14830.83|14871.94|14833.94|14867.94|14829.94|10
1614156500000|2021-02-24 08:48:20|14868.49|14830.49|14867.2|14829.2|14870.54|14832.54|14867.19|14829.19|10
1614156510000|2021-02-24 08:48:30|14866.23|14828.23|14865.34|14827.34|14871.97|14833.97|14865.34|14827.34|10
1614156520000|2021-02-24 08:48:40|14863.84|14825.84|14855.14|14817.14|14863.84|14825.84|14855.14|14817.14|10
1614156530000|2021-02-24 08:48:50|14854|14816|14849.88|14811.88|14854|14816|14848.81|14810.81|10
1614156540000|2021-02-24 08:49:00|14849.4|14811.4|14858.86|14820.86|14858.86|14820.86|14848.87|14810.87|10
1614156550000|2021-02-24 08:49:10|14859.72|14821.72|14871.06|14833.06|14871.06|14833.06|14859.72|14821.72|10
1614156560000|2021-02-24 08:49:20|14872.91|14834.91|14875.46|14837.46|14876.12|14838.12|14872.1|14834.1|10
1614156570000|2021-02-24 08:49:30|14875.56|14837.56|14893.4|14855.4|14893.4|14855.4|14875.56|14837.56|10
1614156580000|2021-02-24 08:49:40|14894.06|14856.06|14894.92|14856.92|14895.78|14857.78|14892.35|14854.35|10
1614156590000|2021-02-24 08:49:50|14893.13|14855.13|14891.1|14853.1|14893.13|14855.13|14889.03|14851.03|10
1614156600000|2021-02-24 08:50:00|14888.7|14850.7|14893.59|14855.59|14893.59|14855.59|14888.7|14850.7|10
1614156610000|2021-02-24 08:50:10|14893.83|14855.83|14900.54|14862.54|14900.54|14862.54|14893.83|14855.83|10
1614156620000|2021-02-24 08:50:20|14900.6|14862.6|14900.09|14862.09|14901.1|14863.1|14900.09|14862.09|10
1614156630000|2021-02-24 08:50:30|14899.91|14861.91|14901.7|14863.7|14902.56|14864.56|14899.65|14861.65|9
1614156640000|2021-02-24 08:50:40|14901.79|14863.79|14905.16|14867.16|14905.16|14867.16|14900.37|14862.37|10
1614156650000|2021-02-24 08:50:50|14905.13|14867.13|14910.97|14872.97|14910.97|14872.97|14905.13|14867.13|10
1614156660000|2021-02-24 08:51:00|14911.53|14873.53|14914.69|14876.69|14914.69|14876.69|14911.53|14873.53|10
1614156670000|2021-02-24 08:51:10|14914.33|14876.33|14920.43|14882.43|14920.43|14882.43|14913.67|14875.67|10
1614156680000|2021-02-24 08:51:20|14920.49|14882.49|14919.19|14881.19|14921.55|14883.55|14918.6|14880.6|10
1614156690000|2021-02-24 08:51:30|14920.24|14882.24|14924.3|14886.3|14924.41|14886.41|14919.55|14881.55|10
1614156700000|2021-02-24 08:51:40|14923.76|14885.76|14927.55|14889.55|14927.55|14889.55|14923.76|14885.76|10
1614156710000|2021-02-24 08:51:50|14927.98|14889.98|14936.16|14898.16|14936.16|14898.16|14927.98|14889.98|10
1614156720000|2021-02-24 08:52:00|14940.51|14902.51|14946.68|14908.68|14946.68|14908.68|14940.51|14902.51|10
1614156730000|2021-02-24 08:52:10|14946.91|14908.91|14957.4|14919.4|14958.87|14920.87|14946.91|14908.91|10
1614156740000|2021-02-24 08:52:20|14957.12|14919.12|14953.28|14915.28|14957.12|14919.12|14953.13|14915.13|10
1614156750000|2021-02-24 08:52:30|14953.35|14915.35|14954.29|14916.29|14954.72|14916.72|14953.25|14915.25|10
1614156760000|2021-02-24 08:52:40|14952.91|14914.91|14956.27|14918.27|14956.27|14918.27|14952.55|14914.55|10
1614156770000|2021-02-24 08:52:50|14958.29|14920.29|14965|14927|14965.11|14927.11|14958.18|14920.18|10
1614156780000|2021-02-24 08:53:00|14965.51|14927.51|14970.85|14932.85|14970.85|14932.85|14965.51|14927.51|10
1614156790000|2021-02-24 08:53:10|14970.62|14932.62|14961.53|14923.53|14970.77|14932.77|14961.53|14923.53|10
1614156800000|2021-02-24 08:53:20|14963.66|14925.66|14970.06|14932.06|14970.06|14932.06|14963.66|14925.66|10
1614156810000|2021-02-24 08:53:30|14969.5|14931.5|14973|14935|14973.33|14935.33|14969.42|14931.42|10
1614156820000|2021-02-24 08:53:40|14974.28|14936.28|14973.68|14935.68|14975.04|14937.04|14973.68|14935.68|10
1614156830000|2021-02-24 08:53:50|14973.79|14935.79|14976.44|14938.44|14976.44|14938.44|14973.29|14935.29|9
1614156840000|2021-02-24 08:54:00|14975.64|14937.64|14983.53|14945.53|14983.87|14945.87|14975.64|14937.64|10
1614156850000|2021-02-24 08:54:10|14984.32|14946.32|14992.64|14954.64|14992.64|14954.64|14983.2|14945.2|10
1614156860000|2021-02-24 08:54:20|14992.78|14954.78|14992.78|14954.78|14994.1|14956.1|14992.55|14954.55|10
1614156870000|2021-02-24 08:54:30|14992.79|14954.79|14989.58|14951.58|14992.79|14954.79|14989.58|14951.58|10
1614156880000|2021-02-24 08:54:40|14990.41|14952.41|14984.05|14946.05|14990.68|14952.68|14984.05|14946.05|10
1614156890000|2021-02-24 08:54:50|14984.15|14946.15|14983.01|14945.01|14984.24|14946.24|14980.6|14942.6|10
1614156900000|2021-02-24 08:55:00|14983.63|14945.63|14987.29|14949.29|14988.51|14950.51|14983.63|14945.63|10
1614156910000|2021-02-24 08:55:10|14986.53|14948.53|14984.55|14946.55|14986.65|14948.65|14984.55|14946.55|9
1614156920000|2021-02-24 08:55:20|14983.96|14945.96|14980.13|14942.13|14984|14946|14980.13|14942.13|10
1614156930000|2021-02-24 08:55:30|14979.17|14941.17|14979.54|14941.54|14979.54|14941.54|14978.23|14940.23|9
1614156940000|2021-02-24 08:55:40|14978.72|14940.72|14977.16|14939.16|14980.63|14942.63|14976.87|14938.87|10
1614156950000|2021-02-24 08:55:50|14977.9|14939.9|14978.96|14940.96|14979.77|14941.77|14977.49|14939.49|10
1614156960000|2021-02-24 08:56:00|14978.19|14940.19|14975.6|14937.6|14978.76|14940.76|14975.13|14937.13|10
1614156970000|2021-02-24 08:56:10|14974.88|14936.88|14976.24|14938.24|14976.33|14938.33|14972.67|14934.67|10
1614156980000|2021-02-24 08:56:20|14976.78|14938.78|14983.87|14945.87|14983.88|14945.88|14976.78|14938.78|10
1614156990000|2021-02-24 08:56:30|14984.6|14946.6|14990.69|14952.69|14990.93|14952.93|14984.6|14946.6|10
1614157000000|2021-02-24 08:56:40|14990.52|14952.52|14992.68|14954.68|14995.92|14957.92|14990.52|14952.52|10
1614157010000|2021-02-24 08:56:50|14991.84|14953.84|14995.12|14957.12|14995.12|14957.12|14989.57|14951.57|9
1614157020000|2021-02-24 08:57:00|14995.47|14957.47|14998.73|14960.73|14998.74|14960.74|14995.47|14957.47|10
1614157030000|2021-02-24 08:57:10|14999.35|14961.35|15003.44|14965.44|15003.44|14965.44|14999.35|14961.35|10
1614157040000|2021-02-24 08:57:20|15005.53|14967.53|15006.48|14968.48|15006.48|14968.48|15004.82|14966.82|10
1614157050000|2021-02-24 08:57:30|15006.64|14968.64|15007.65|14969.65|15007.65|14969.65|15004.91|14966.91|10
1614157060000|2021-02-24 08:57:40|15008.31|14970.31|15005.24|14967.24|15008.9|14970.9|15005.24|14967.24|10
1614157070000|2021-02-24 08:57:50|15005.14|14967.14|15006.93|14968.93|15007.64|14969.64|15003.48|14965.48|10
1614157080000|2021-02-24 08:58:00|15008.83|14970.83|15022.29|14984.29|15022.29|14984.29|15008.83|14970.83|10
1614157090000|2021-02-24 08:58:10|15022.7|14984.7|15022.32|14984.32|15022.7|14984.7|15019.75|14981.75|10
1614157100000|2021-02-24 08:58:20|15024.31|14986.31|15025.87|14987.87|15026.59|14988.59|15024.08|14986.08|10
1614157110000|2021-02-24 08:58:30|15025.94|14987.94|15024.14|14986.14|15027.02|14989.02|15024.14|14986.14|10
1614157120000|2021-02-24 08:58:40|15023.76|14985.76|15016.62|14978.62|15024.73|14986.73|15016.62|14978.62|10
1614157130000|2021-02-24 08:58:50|15017.17|14979.17|15008.47|14970.47|15018.92|14980.92|15008.47|14970.47|10
1614157140000|2021-02-24 08:59:00|15009.38|14971.38|15011.66|14973.66|15013.34|14975.34|15008.74|14970.74|10
1614157150000|2021-02-24 08:59:10|15011.21|14973.21|15014.59|14976.59|15015.31|14977.31|15011.09|14973.09|10
1614157160000|2021-02-24 08:59:20|15013.47|14975.47|15006.45|14968.45|15013.85|14975.85|15006.45|14968.45|10
1614157170000|2021-02-24 08:59:30|15008.18|14970.18|15006.69|14968.69|15011.5|14973.5|15006.19|14968.19|10
1614157180000|2021-02-24 08:59:40|15006.77|14968.77|15003.56|14965.56|15006.77|14968.77|15000.94|14962.94|10
1614157190000|2021-02-24 08:59:50|15003.22|14965.22|15008.59|14970.59|15008.59|14970.59|15003.22|14965.22|10
1614157200000|2021-02-24 09:00:00|15008.47|14970.47|15009.29|14971.29|15010.87|14972.87|15007.69|14969.69|10
1614157210000|2021-02-24 09:00:10|15007.89|14969.89|15006.3|14968.3|15007.89|14969.89|15004.09|14966.09|10
1614157220000|2021-02-24 09:00:20|15005.92|14967.92|14995.99|14957.99|15005.92|14967.92|14994.83|14956.83|9
1614157230000|2021-02-24 09:00:30|14995.96|14957.96|14991.49|14953.49|14995.96|14957.96|14991.49|14953.49|10
1614157240000|2021-02-24 09:00:40|14991.7|14953.7|14991.47|14953.47|14991.99|14953.99|14989.88|14951.88|10
1614157250000|2021-02-24 09:00:50|14990.79|14952.79|14990.28|14952.28|14990.79|14952.79|14988.66|14950.66|10
1614157260000|2021-02-24 09:01:00|14990.49|14952.49|14986.6|14948.6|14990.49|14952.49|14986.6|14948.6|10
1614157270000|2021-02-24 09:01:10|14983.83|14945.83|14977.01|14939.01|14983.83|14945.83|14976.35|14938.35|10
1614157280000|2021-02-24 09:01:20|14976.33|14938.33|14974.29|14936.29|14976.33|14938.33|14974.29|14936.29|10
1614157290000|2021-02-24 09:01:30|14973.6|14935.6|14968.7|14930.7|14974.17|14936.17|14968.23|14930.23|10
1614157300000|2021-02-24 09:01:40|14968.45|14930.45|14963.12|14925.12|14968.45|14930.45|14963.12|14925.12|10
1614157310000|2021-02-24 09:01:50|14962.73|14924.73|14964.11|14926.11|14964.11|14926.11|14959.95|14921.95|10
1614157320000|2021-02-24 09:02:00|14963.07|14925.07|14963.15|14925.15|14968.59|14930.59|14963.04|14925.04|10
1614157330000|2021-02-24 09:02:10|14961.44|14923.44|14961.65|14923.65|14962.55|14924.55|14959.41|14921.41|10
1614157340000|2021-02-24 09:02:20|14960.41|14922.41|14953.17|14915.17|14960.97|14922.97|14953.17|14915.17|10
1614157350000|2021-02-24 09:02:30|14953|14915|14951.92|14913.92|14953|14915|14950.18|14912.18|10
1614157360000|2021-02-24 09:02:40|14951.34|14913.34|14950.51|14912.51|14952.45|14914.45|14949.74|14911.74|10
1614157370000|2021-02-24 09:02:50|14950.45|14912.45|14950.25|14912.25|14950.45|14912.45|14948.05|14910.05|9
1614157380000|2021-02-24 09:03:00|14951|14913|14956.59|14918.59|14956.93|14918.93|14951|14913|10
1614157390000|2021-02-24 09:03:10|14956.88|14918.88|14960.31|14922.31|14960.31|14922.31|14956.76|14918.76|10
1614157400000|2021-02-24 09:03:20|14960.03|14922.03|14959.95|14921.95|14961.07|14923.07|14958.44|14920.44|10
1614157410000|2021-02-24 09:03:30|14958.45|14920.45|14950.3|14912.3|14958.45|14920.45|14950.3|14912.3|10
1614157420000|2021-02-24 09:03:40|14949.12|14911.12|14943.04|14905.04|14949.12|14911.12|14943.04|14905.04|10
1614157430000|2021-02-24 09:03:50|14943.1|14905.1|14939.82|14901.82|14944.37|14906.37|14939.01|14901.01|10
1614157440000|2021-02-24 09:04:00|14939.07|14901.07|14942.17|14904.17|14942.17|14904.17|14938.66|14900.66|10
1614157450000|2021-02-24 09:04:10|14941.62|14903.62|14945.69|14907.69|14945.72|14907.72|14941.62|14903.62|10
1614157460000|2021-02-24 09:04:20|14946.42|14908.42|14946.97|14908.97|14947.94|14909.94|14946.04|14908.04|10
1614157470000|2021-02-24 09:04:30|14949.31|14911.31|14948.28|14910.28|14949.74|14911.74|14948.28|14910.28|10
1614157480000|2021-02-24 09:04:40|14949.07|14911.07|14947.18|14909.18|14949.07|14911.07|14946.42|14908.42|10
1614157490000|2021-02-24 09:04:50|14949.05|14911.05|14954.96|14916.96|14954.96|14916.96|14949.05|14911.05|10
1614157500000|2021-02-24 09:05:00|14955.89|14917.89|14955.85|14917.85|14955.89|14917.89|14954.56|14916.56|10
1614157510000|2021-02-24 09:05:10|14956.23|14918.23|14964.66|14926.66|14964.66|14926.66|14956.23|14918.23|10
1614157520000|2021-02-24 09:05:20|14965.53|14927.53|14971.26|14933.26|14971.26|14933.26|14964.9|14926.9|10
1614157530000|2021-02-24 09:05:30|14971.65|14933.65|14978.84|14940.84|14978.84|14940.84|14971.65|14933.65|10
1614157540000|2021-02-24 09:05:40|14979.17|14941.17|14982.56|14944.56|14982.56|14944.56|14979.17|14941.17|10
1614157550000|2021-02-24 09:05:50|14982.83|14944.83|14980.63|14942.63|14983.29|14945.29|14980.23|14942.23|10
1614157560000|2021-02-24 09:06:00|14980.82|14942.82|14982.55|14944.55|14984.14|14946.14|14980.82|14942.82|10
1614157570000|2021-02-24 09:06:10|14982.18|14944.18|14981.79|14943.79|14982.41|14944.41|14979.89|14941.89|10
1614157580000|2021-02-24 09:06:20|14978.42|14940.42|14980.76|14942.76|14980.76|14942.76|14978.42|14940.42|10
1614157590000|2021-02-24 09:06:30|14979.95|14941.95|14974.62|14936.62|14980.38|14942.38|14974.62|14936.62|10
1614157600000|2021-02-24 09:06:40|14975.69|14937.69|14977.06|14939.06|14977.06|14939.06|14975.23|14937.23|10
1614157610000|2021-02-24 09:06:50|14977.16|14939.16|14979.58|14941.58|14979.58|14941.58|14977.16|14939.16|10
1614157620000|2021-02-24 09:07:00|14979.23|14941.23|14978.38|14940.38|14979.23|14941.23|14976.64|14938.64|10
1614157630000|2021-02-24 09:07:10|14978.51|14940.51|14979.46|14941.46|14980.42|14942.42|14978.51|14940.51|10
1614157640000|2021-02-24 09:07:20|14979.91|14941.91|14981.96|14943.96|14981.96|14943.96|14979.28|14941.28|10
1614157650000|2021-02-24 09:07:30|14980.25|14942.25|14981.88|14943.88|14982.21|14944.21|14980.25|14942.25|10
1614157660000|2021-02-24 09:07:40|14981.6|14943.6|14982.99|14944.99|14983.16|14945.16|14980.72|14942.72|10
1614157670000|2021-02-24 09:07:50|14983.03|14945.03|14988.54|14950.54|14988.54|14950.54|14983.03|14945.03|10
1614157680000|2021-02-24 09:08:00|14988.77|14950.77|14993.38|14955.38|14994.16|14956.16|14988.77|14950.77|10
1614157690000|2021-02-24 09:08:10|14993.49|14955.49|14984.1|14946.1|14993.94|14955.94|14984.1|14946.1|10
1614157700000|2021-02-24 09:08:20|14983.39|14945.39|14990.38|14952.38|14990.38|14952.38|14982.14|14944.14|10
1614157710000|2021-02-24 09:08:30|14988.87|14950.87|14992.03|14954.03|14992.13|14954.13|14988.04|14950.04|9
1614157720000|2021-02-24 09:08:40|14994.6|14956.6|15007.06|14969.06|15007.06|14969.06|14994.6|14956.6|10
1614157730000|2021-02-24 09:08:50|15006.94|14968.94|15005.41|14967.41|15006.94|14968.94|15003.65|14965.65|10
1614157740000|2021-02-24 09:09:00|15003.97|14965.97|15005.78|14967.78|15006|14968|15002.43|14964.43|10
1614157750000|2021-02-24 09:09:10|15007.01|14969.01|15014.93|14976.93|15014.93|14976.93|15006.81|14968.81|10
1614157760000|2021-02-24 09:09:20|15016.92|14978.92|15013.79|14975.79|15018.43|14980.43|15013.79|14975.79|10
1614157770000|2021-02-24 09:09:30|15014.5|14976.5|15005.26|14967.26|15014.5|14976.5|15005.26|14967.26|10
1614157780000|2021-02-24 09:09:40|15003.02|14965.02|14995.66|14957.66|15003.02|14965.02|14995.66|14957.66|10
1614157790000|2021-02-24 09:09:50|14993.11|14955.11|14979.14|14941.14|14993.11|14955.11|14979.14|14941.14|10
1614157800000|2021-02-24 09:10:00|14978.22|14940.22|14982.86|14944.86|14982.86|14944.86|14977.75|14939.75|10
1614157810000|2021-02-24 09:10:10|14983.31|14945.31|14993.47|14955.47|14993.47|14955.47|14983.31|14945.31|10
1614157820000|2021-02-24 09:10:20|14992.97|14954.97|14989.54|14951.54|14996|14958|14989.54|14951.54|10
1614157830000|2021-02-24 09:10:30|14989.81|14951.81|14993.08|14955.08|14995.09|14957.09|14989.41|14951.41|10
1614157840000|2021-02-24 09:10:40|14991.69|14953.69|14982.12|14944.12|14991.69|14953.69|14982.12|14944.12|10
1614157850000|2021-02-24 09:10:50|14980.94|14942.94|14958.58|14920.58|14980.94|14942.94|14958.58|14920.58|10
1614157860000|2021-02-24 09:11:00|14957.51|14919.51|14951.99|14913.99|14957.84|14919.84|14951.73|14913.73|10
1614157870000|2021-02-24 09:11:10|14950.91|14912.91|14953.04|14915.04|14955.36|14917.36|14950.91|14912.91|10
1614157880000|2021-02-24 09:11:20|14951.69|14913.69|14951.53|14913.53|14952.99|14914.99|14949.73|14911.73|10
1614157890000|2021-02-24 09:11:30|14951.96|14913.96|14957.82|14919.82|14957.82|14919.82|14951.96|14913.96|10
1614157900000|2021-02-24 09:11:40|14957.76|14919.76|14966.24|14928.24|14966.24|14928.24|14957.76|14919.76|10
1614157910000|2021-02-24 09:11:50|14966.09|14928.09|14966.55|14928.55|14966.55|14928.55|14964.25|14926.25|10
1614157920000|2021-02-24 09:12:00|14966.5|14928.5|14968.21|14930.21|14969.9|14931.9|14966.5|14928.5|10
1614157930000|2021-02-24 09:12:10|14969.11|14931.11|14972.51|14934.51|14972.51|14934.51|14969.11|14931.11|10
1614157940000|2021-02-24 09:12:20|14973.48|14935.48|14980.99|14942.99|14980.99|14942.99|14973.19|14935.19|10
1614157950000|2021-02-24 09:12:30|14981.93|14943.93|14986.56|14948.56|14986.97|14948.97|14980.55|14942.55|10
1614157960000|2021-02-24 09:12:40|14985.18|14947.18|14984.39|14946.39|14985.52|14947.52|14983.57|14945.57|10
1614157970000|2021-02-24 09:12:50|14984.92|14946.92|14985.87|14947.87|14986.82|14948.82|14983.66|14945.66|10
1614157980000|2021-02-24 09:13:00|14985.7|14947.7|14990.98|14952.98|14992.21|14954.21|14985.19|14947.19|10
1614157990000|2021-02-24 09:13:10|14991.22|14953.22|14989.39|14951.39|14992.63|14954.63|14989.39|14951.39|10
1614158000000|2021-02-24 09:13:20|14988.79|14950.79|14990.26|14952.26|14990.26|14952.26|14986.96|14948.96|10
1614158010000|2021-02-24 09:13:30|14991.49|14953.49|14998.76|14960.76|14998.76|14960.76|14991.49|14953.49|10
1614158020000|2021-02-24 09:13:40|14999.67|14961.67|15000.96|14962.96|15001.31|14963.31|14998.95|14960.95|10
1614158030000|2021-02-24 09:13:50|15000.24|14962.24|15002.88|14964.88|15002.9|14964.9|15000.16|14962.16|10
1614158040000|2021-02-24 09:14:00|15003.4|14965.4|15009.79|14971.79|15009.79|14971.79|15003.15|14965.15|10
1614158050000|2021-02-24 09:14:10|15010.31|14972.31|15013.16|14975.16|15013.16|14975.16|15008.88|14970.88|10
1614158060000|2021-02-24 09:14:20|15014.44|14976.44|15017.84|14979.84|15018.14|14980.14|15014.44|14976.44|10
1614158070000|2021-02-24 09:14:30|15017.24|14979.24|15022.99|14984.99|15022.99|14984.99|15016.43|14978.43|10
1614158080000|2021-02-24 09:14:40|15023.32|14985.32|15029.61|14991.61|15029.61|14991.61|15022.89|14984.89|10
1614158090000|2021-02-24 09:14:50|15031.01|14993.01|15038.15|15000.15|15038.15|15000.15|15030.83|14992.83|10
1614158100000|2021-02-24 09:15:00|15040.14|15002.14|15045.06|15007.06|15045.06|15007.06|15039.15|15001.15|10
1614158110000|2021-02-24 09:15:10|15045.62|15007.62|15046.64|15008.64|15047.41|15009.41|15045.62|15007.62|10
1614158120000|2021-02-24 09:15:20|15046.66|15008.66|15052.42|15014.42|15052.42|15014.42|15046.66|15008.66|10
1614158130000|2021-02-24 09:15:30|15052.64|15014.64|15057.24|15019.24|15057.69|15019.69|15052.62|15014.62|10
1614158140000|2021-02-24 09:15:40|15057.71|15019.71|15061.9|15023.9|15062.91|15024.91|15057.71|15019.71|10
1614158150000|2021-02-24 09:15:50|15061.37|15023.37|15062.6|15024.6|15062.6|15024.6|15059.42|15021.42|10
1614158160000|2021-02-24 09:16:00|15062.9|15024.9|15067.82|15029.82|15067.82|15029.82|15062.9|15024.9|10
1614158170000|2021-02-24 09:16:10|15068.25|15030.25|15073.82|15035.82|15073.82|15035.82|15068.16|15030.16|10
1614158180000|2021-02-24 09:16:20|15072.77|15034.77|15066.19|15028.19|15072.77|15034.77|15064.95|15026.95|9
1614158190000|2021-02-24 09:16:30|15065.28|15027.28|15069.73|15031.73|15069.73|15031.73|15062.55|15024.55|10
1614158200000|2021-02-24 09:16:40|15071.11|15033.11|15078.12|15040.12|15078.12|15040.12|15071.11|15033.11|10
1614158210000|2021-02-24 09:16:50|15079.33|15041.33|15089.99|15051.99|15089.99|15051.99|15079.33|15041.33|9
1614158220000|2021-02-24 09:17:00|15091.17|15053.17|15099.18|15061.18|15099.18|15061.18|15091.17|15053.17|10
1614158230000|2021-02-24 09:17:10|15098.65|15060.65|15105.62|15067.62|15105.94|15067.94|15098.65|15060.65|10
1614158240000|2021-02-24 09:17:20|15106.67|15068.67|15111.36|15073.36|15111.36|15073.36|15106.24|15068.24|10
1614158250000|2021-02-24 09:17:30|15114.73|15076.73|15116.2|15078.2|15116.2|15078.2|15113.51|15075.51|10
1614158260000|2021-02-24 09:17:40|15115.5|15077.5|15124.52|15086.52|15124.52|15086.52|15115.5|15077.5|10
1614158270000|2021-02-24 09:17:50|15123.16|15085.16|15131.92|15093.92|15131.92|15093.92|15123.16|15085.16|10
1614158280000|2021-02-24 09:18:00|15133.99|15095.99|15135.44|15097.44|15136.69|15098.69|15133.99|15095.99|10
1614158290000|2021-02-24 09:18:10|15133.66|15095.66|15136.66|15098.66|15137.39|15099.39|15133.66|15095.66|10
1614158300000|2021-02-24 09:18:20|15135.16|15097.16|15131.71|15093.71|15136.54|15098.54|15131.71|15093.71|10
1614158310000|2021-02-24 09:18:30|15131.07|15093.07|15124.95|15086.95|15131.07|15093.07|15124.95|15086.95|10
1614158320000|2021-02-24 09:18:40|15124.29|15086.29|15120.01|15082.01|15124.29|15086.29|15120.01|15082.01|10
1614158330000|2021-02-24 09:18:50|15119.05|15081.05|15119.4|15081.4|15119.82|15081.82|15118.19|15080.19|10
1614158340000|2021-02-24 09:19:00|15119.07|15081.07|15123.35|15085.35|15123.35|15085.35|15118.42|15080.42|10
1614158350000|2021-02-24 09:19:10|15124.44|15086.44|15133.51|15095.51|15133.51|15095.51|15124.44|15086.44|10
1614158360000|2021-02-24 09:19:20|15133.76|15095.76|15133.33|15095.33|15134.19|15096.19|15131.79|15093.79|10
1614158370000|2021-02-24 09:19:30|15135|15097|15133.88|15095.88|15135|15097|15132.03|15094.03|10
1614158380000|2021-02-24 09:19:40|15132.53|15094.53|15129.81|15091.81|15133.45|15095.45|15129.81|15091.81|10
1614158390000|2021-02-24 09:19:50|15128.72|15090.72|15125.84|15087.84|15128.72|15090.72|15124.88|15086.88|10
1614158400000|2021-02-24 09:20:00|15126.71|15088.71|15129.11|15091.11|15129.75|15091.75|15124.55|15086.55|10
1614158410000|2021-02-24 09:20:10|15127.14|15089.14|15123.71|15085.71|15127.41|15089.41|15123.71|15085.71|10
1614158420000|2021-02-24 09:20:20|15123.34|15085.34|15123.46|15085.46|15126.04|15088.04|15122.64|15084.64|10
1614158430000|2021-02-24 09:20:30|15122.83|15084.83|15122.62|15084.62|15123.95|15085.95|15121.3|15083.3|10
1614158440000|2021-02-24 09:20:40|15122.08|15084.08|15116.77|15078.77|15122.08|15084.08|15116.17|15078.17|10
1614158450000|2021-02-24 09:20:50|15117.44|15079.44|15121.77|15083.77|15121.77|15083.77|15117.44|15079.44|10
1614158460000|2021-02-24 09:21:00|15122.59|15084.59|15131.22|15093.22|15131.22|15093.22|15122.58|15084.58|10
1614158470000|2021-02-24 09:21:10|15133.3|15095.3|15138.52|15100.52|15138.52|15100.52|15132.49|15094.49|10
1614158480000|2021-02-24 09:21:20|15138.96|15100.96|15144.72|15106.72|15144.72|15106.72|15138.96|15100.96|10
1614158490000|2021-02-24 09:21:30|15143.84|15105.84|15150.57|15112.57|15151.04|15113.04|15143.77|15105.77|10
1614158500000|2021-02-24 09:21:40|15151.67|15113.67|15156.85|15118.85|15156.95|15118.95|15151.67|15113.67|10
1614158510000|2021-02-24 09:21:50|15155.36|15117.36|15150.83|15112.83|15156.63|15118.63|15150.83|15112.83|10
1614158520000|2021-02-24 09:22:00|15151.9|15113.9|15153.63|15115.63|15154.1|15116.1|15151.49|15113.49|10
1614158530000|2021-02-24 09:22:10|15153.58|15115.58|15154.57|15116.57|15154.59|15116.59|15151.83|15113.83|10
1614158540000|2021-02-24 09:22:20|15154.95|15116.95|15158.49|15120.49|15158.49|15120.49|15153.33|15115.33|10
1614158550000|2021-02-24 09:22:30|15158.98|15120.98|15163.63|15125.63|15163.63|15125.63|15158.98|15120.98|10
1614158560000|2021-02-24 09:22:40|15163.51|15125.51|15161.41|15123.41|15163.51|15125.51|15159.41|15121.41|10
1614158570000|2021-02-24 09:22:50|15162.03|15124.03|15169.26|15131.26|15169.26|15131.26|15161.87|15123.87|10
1614158580000|2021-02-24 09:23:00|15170.2|15132.2|15172.35|15134.35|15172.35|15134.35|15170.13|15132.13|10
1614158590000|2021-02-24 09:23:10|15173.97|15135.97|15168.52|15130.52|15174.57|15136.57|15168.52|15130.52|10
1614158600000|2021-02-24 09:23:20|15168.62|15130.62|15165.97|15127.97|15168.62|15130.62|15165.97|15127.97|10
1614158610000|2021-02-24 09:23:30|15165.93|15127.93|15158.62|15120.62|15165.93|15127.93|15158.62|15120.62|10
1614158620000|2021-02-24 09:23:40|15158.05|15120.05|15160.11|15122.11|15160.87|15122.87|15157.58|15119.58|10
1614158630000|2021-02-24 09:23:50|15160.65|15122.65|15158.52|15120.52|15160.97|15122.97|15158.52|15120.52|10
1614158640000|2021-02-24 09:24:00|15159.01|15121.01|15150.3|15112.3|15159.16|15121.16|15150.3|15112.3|10
1614158650000|2021-02-24 09:24:10|15150.64|15112.64|15144.77|15106.77|15151.51|15113.51|15143.96|15105.96|10
1614158660000|2021-02-24 09:24:20|15145.84|15107.84|15150.4|15112.4|15151.63|15113.63|15145.41|15107.41|10
1614158670000|2021-02-24 09:24:30|15149.79|15111.79|15138.62|15100.62|15149.79|15111.79|15138.62|15100.62|10
1614158680000|2021-02-24 09:24:40|15138.54|15100.54|15140.91|15102.91|15140.91|15102.91|15138.54|15100.54|10
1614158690000|2021-02-24 09:24:50|15140.09|15102.09|15140.55|15102.55|15141.57|15103.57|15139.58|15101.58|10
1614158700000|2021-02-24 09:25:00|15140.17|15102.17|15137.34|15099.34|15140.17|15102.17|15137.34|15099.34|10
1614158710000|2021-02-24 09:25:10|15138.17|15100.17|15134.69|15096.69|15138.17|15100.17|15134.69|15096.69|10
1614158720000|2021-02-24 09:25:20|15134.62|15096.62|15139.8|15101.8|15139.8|15101.8|15134.62|15096.62|10
1614158730000|2021-02-24 09:25:30|15141.45|15103.45|15145.16|15107.16|15146.57|15108.57|15141.45|15103.45|10
1614158740000|2021-02-24 09:25:40|15145.3|15107.3|15144.66|15106.66|15145.96|15107.96|15144.23|15106.23|10
1614158750000|2021-02-24 09:25:50|15146.18|15108.18|15151.53|15113.53|15151.53|15113.53|15146.18|15108.18|10
1614158760000|2021-02-24 09:26:00|15152.5|15114.5|15154.69|15116.69|15155.79|15117.79|15152.5|15114.5|10
1614158770000|2021-02-24 09:26:10|15153.56|15115.56|15151.74|15113.74|15153.56|15115.56|15151.17|15113.17|9
1614158780000|2021-02-24 09:26:20|15152.03|15114.03|15148.91|15110.91|15152.6|15114.6|15148.58|15110.58|10
1614158790000|2021-02-24 09:26:30|15149.89|15111.89|15154.18|15116.18|15154.18|15116.18|15149.79|15111.79|10
1614158800000|2021-02-24 09:26:40|15155.09|15117.09|15155.4|15117.4|15157.23|15119.23|15155.09|15117.09|10
1614158810000|2021-02-24 09:26:50|15155.59|15117.59|15157.24|15119.24|15157.24|15119.24|15154.17|15116.17|10
1614158820000|2021-02-24 09:27:00|15161.31|15123.31|15156.99|15118.99|15161.46|15123.46|15156.99|15118.99|10
1614158830000|2021-02-24 09:27:10|15154.29|15116.29|15150.95|15112.95|15154.29|15116.29|15149.96|15111.96|10
1614158840000|2021-02-24 09:27:20|15150.29|15112.29|15154.04|15116.04|15154.74|15116.74|15150.29|15112.29|10
1614158850000|2021-02-24 09:27:30|15154.15|15116.15|15146.44|15108.44|15154.39|15116.39|15146.06|15108.06|10
1614158860000|2021-02-24 09:27:40|15146.64|15108.64|15149.97|15111.97|15149.97|15111.97|15146.53|15108.53|10
1614158870000|2021-02-24 09:27:50|15149.58|15111.58|15151.41|15113.41|15152.24|15114.24|15149.55|15111.55|10
1614158880000|2021-02-24 09:28:00|15151.86|15113.86|15152.24|15114.24|15154.23|15116.23|15150.77|15112.77|10
1614158890000|2021-02-24 09:28:10|15150.13|15112.13|15137.18|15099.18|15150.13|15112.13|15137.18|15099.18|10
1614158900000|2021-02-24 09:28:20|15134.72|15096.72|15129.8|15091.8|15134.72|15096.72|15127.72|15089.72|10
1614158910000|2021-02-24 09:28:30|15130.27|15092.27|15127.23|15089.23|15130.27|15092.27|15127.23|15089.23|10
1614158920000|2021-02-24 09:28:40|15126.77|15088.77|15112.66|15074.66|15126.77|15088.77|15112.66|15074.66|10
1614158930000|2021-02-24 09:28:50|15111.52|15073.52|15101.82|15063.82|15111.52|15073.52|15100.94|15062.94|10
1614158940000|2021-02-24 09:29:00|15103.95|15065.95|15121.69|15083.69|15121.69|15083.69|15103.95|15065.95|10
1614158950000|2021-02-24 09:29:10|15124.87|15086.87|15137.47|15099.47|15137.47|15099.47|15124.87|15086.87|10
1614158960000|2021-02-24 09:29:20|15137.16|15099.16|15142.71|15104.71|15142.71|15104.71|15133.6|15095.6|10
1614158970000|2021-02-24 09:29:30|15143.8|15105.8|15150.06|15112.06|15150.06|15112.06|15143.8|15105.8|10
1614158980000|2021-02-24 09:29:40|15151.19|15113.19|15159.91|15121.91|15159.91|15121.91|15151.19|15113.19|10
1614158990000|2021-02-24 09:29:50|15160.76|15122.76|15157.63|15119.63|15161.99|15123.99|15157.63|15119.63|10
1614159000000|2021-02-24 09:30:00|15157.39|15119.39|15152.51|15114.51|15157.39|15119.39|15152.51|15114.51|10
1614159010000|2021-02-24 09:30:10|15152.13|15114.13|15155.78|15117.78|15156.92|15118.92|15151.72|15113.72|10
1614159020000|2021-02-24 09:30:20|15156|15118|15158.39|15120.39|15158.39|15120.39|15156|15118|10
1614159030000|2021-02-24 09:30:30|15158.96|15120.96|15161.57|15123.57|15161.89|15123.89|15158.96|15120.96|10
1614159040000|2021-02-24 09:30:40|15162.85|15124.85|15165.49|15127.49|15165.49|15127.49|15161.54|15123.54|10
1614159050000|2021-02-24 09:30:50|15164.24|15126.24|15170.75|15132.75|15170.75|15132.75|15164.24|15126.24|10
1614159060000|2021-02-24 09:31:00|15170.36|15132.36|15173.81|15135.81|15174.8|15136.8|15170.36|15132.36|10
1614159070000|2021-02-24 09:31:10|15172.57|15134.57|15181.63|15143.63|15181.63|15143.63|15172.51|15134.51|10
1614159080000|2021-02-24 09:31:20|15182.03|15144.03|15186.35|15148.35|15186.8|15148.8|15182.03|15144.03|10
1614159090000|2021-02-24 09:31:30|15188.05|15150.05|15198.28|15160.28|15198.28|15160.28|15188.05|15150.05|10
1614159100000|2021-02-24 09:31:40|15198.82|15160.82|15210.49|15172.49|15210.49|15172.49|15198.82|15160.82|10
1614159110000|2021-02-24 09:31:50|15210.34|15172.34|15209.66|15171.66|15211.93|15173.93|15209.66|15171.66|10
1614159120000|2021-02-24 09:32:00|15211.1|15173.1|15215.6|15177.6|15215.6|15177.6|15210.86|15172.86|10
1614159130000|2021-02-24 09:32:10|15215.2|15177.2|15222.67|15184.67|15222.67|15184.67|15215.2|15177.2|10
1614159140000|2021-02-24 09:32:20|15222.77|15184.77|15221.32|15183.32|15222.77|15184.77|15221.14|15183.14|10
1614159150000|2021-02-24 09:32:30|15222.68|15184.68|15225.05|15187.05|15225.05|15187.05|15220.86|15182.86|10
1614159160000|2021-02-24 09:32:40|15226.02|15188.02|15227.77|15189.77|15228.34|15190.34|15226.02|15188.02|10
1614159170000|2021-02-24 09:32:50|15228.65|15190.65|15231.2|15193.2|15231.2|15193.2|15228.65|15190.65|10
1614159180000|2021-02-24 09:33:00|15231.55|15193.55|15231.02|15193.02|15232.69|15194.69|15230.88|15192.88|10
1614159190000|2021-02-24 09:33:10|15230.64|15192.64|15224|15186|15230.64|15192.64|15224|15186|10
1614159200000|2021-02-24 09:33:20|15225.27|15187.27|15214.43|15176.43|15225.27|15187.27|15214.43|15176.43|10
1614159210000|2021-02-24 09:33:30|15213.13|15175.13|15204.22|15166.22|15213.84|15175.84|15204.22|15166.22|10
1614159220000|2021-02-24 09:33:40|15203.54|15165.54|15207.42|15169.42|15208.04|15170.04|15203.54|15165.54|10
1614159230000|2021-02-24 09:33:50|15206.85|15168.85|15205.68|15167.68|15207.51|15169.51|15205.53|15167.53|10
1614159240000|2021-02-24 09:34:00|15205.07|15167.07|15205.27|15167.27|15206.51|15168.51|15204.51|15166.51|10
1614159250000|2021-02-24 09:34:10|15205.41|15167.41|15203.04|15165.04|15205.47|15167.47|15203.04|15165.04|10
1614159260000|2021-02-24 09:34:20|15202.2|15164.2|15192.37|15154.37|15202.2|15164.2|15192.37|15154.37|10
1614159270000|2021-02-24 09:34:30|15190.24|15152.24|15187.34|15149.34|15190.24|15152.24|15187.34|15149.34|10
1614159280000|2021-02-24 09:34:40|15186.98|15148.98|15184.75|15146.75|15187.57|15149.57|15184.21|15146.21|10
1614159290000|2021-02-24 09:34:50|15186.32|15148.32|15186.12|15148.12|15188.71|15150.71|15186.12|15148.12|10
1614159300000|2021-02-24 09:35:00|15185.24|15147.24|15184.21|15146.21|15186.23|15148.23|15183.16|15145.16|10
1614159310000|2021-02-24 09:35:10|15182.79|15144.79|15173.73|15135.73|15184|15146|15173.73|15135.73|10
1614159320000|2021-02-24 09:35:20|15175.41|15137.41|15169.4|15131.4|15175.41|15137.41|15169.4|15131.4|10
1614159330000|2021-02-24 09:35:30|15168.24|15130.24|15168.81|15130.81|15169.86|15131.86|15166.08|15128.08|10
1614159340000|2021-02-24 09:35:40|15168.67|15130.67|15169.05|15131.05|15170.25|15132.25|15167.64|15129.64|10
1614159350000|2021-02-24 09:35:50|15170.05|15132.05|15173.54|15135.54|15173.54|15135.54|15169.1|15131.1|10
1614159360000|2021-02-24 09:36:00|15176.13|15138.13|15181.25|15143.25|15181.25|15143.25|15175.26|15137.26|10
1614159370000|2021-02-24 09:36:10|15182.65|15144.65|15193.97|15155.97|15194.45|15156.45|15182.65|15144.65|10
1614159380000|2021-02-24 09:36:20|15193.98|15155.98|15196.63|15158.63|15197.97|15159.97|15193.77|15155.77|10
1614159390000|2021-02-24 09:36:30|15198.35|15160.35|15205.58|15167.58|15206.03|15168.03|15198.35|15160.35|10
1614159400000|2021-02-24 09:36:40|15204.71|15166.71|15206.81|15168.81|15206.81|15168.81|15204.71|15166.71|10
1614159410000|2021-02-24 09:36:50|15206.06|15168.06|15205.65|15167.65|15207.64|15169.64|15203.76|15165.76|10
1614159420000|2021-02-24 09:37:00|15204.85|15166.85|15213.53|15175.53|15213.53|15175.53|15204.85|15166.85|10
1614159430000|2021-02-24 09:37:10|15214.51|15176.51|15221.02|15183.02|15221.02|15183.02|15214.51|15176.51|10
1614159440000|2021-02-24 09:37:20|15223.17|15185.17|15228.55|15190.55|15228.55|15190.55|15223.17|15185.17|10
1614159450000|2021-02-24 09:37:30|15229.3|15191.3|15234.43|15196.43|15234.43|15196.43|15229.3|15191.3|10
1614159460000|2021-02-24 09:37:40|15235.46|15197.46|15237.41|15199.41|15237.41|15199.41|15235.46|15197.46|10
1614159470000|2021-02-24 09:37:50|15238.5|15200.5|15243.4|15205.4|15243.4|15205.4|15237.45|15199.45|10
1614159480000|2021-02-24 09:38:00|15244.55|15206.55|15245.97|15207.97|15246.59|15208.59|15244.55|15206.55|10
1614159490000|2021-02-24 09:38:10|15247.31|15209.31|15245.4|15207.4|15247.31|15209.31|15240.86|15202.86|10
1614159500000|2021-02-24 09:38:20|15247.04|15209.04|15244.77|15206.77|15247.04|15209.04|15244.09|15206.09|10
1614159510000|2021-02-24 09:38:30|15244.95|15206.95|15243.57|15205.57|15244.95|15206.95|15243.29|15205.29|10
1614159520000|2021-02-24 09:38:40|15242.95|15204.95|15241.3|15203.3|15242.95|15204.95|15238.28|15200.28|10
1614159530000|2021-02-24 09:38:50|15241.49|15203.49|15239.55|15201.55|15241.49|15203.49|15235.48|15197.48|10
1614159540000|2021-02-24 09:39:00|15238.99|15200.99|15243|15205|15244.25|15206.25|15238.99|15200.99|10
1614159550000|2021-02-24 09:39:10|15243.1|15205.1|15251.22|15213.22|15251.22|15213.22|15243.1|15205.1|10
1614159560000|2021-02-24 09:39:20|15254.27|15216.27|15255.2|15217.2|15256.82|15218.82|15253.62|15215.62|10
1614159570000|2021-02-24 09:39:30|15255.75|15217.75|15258.69|15220.69|15258.69|15220.69|15253.94|15215.94|10
1614159580000|2021-02-24 09:39:40|15258.85|15220.85|15263.07|15225.07|15263.3|15225.3|15258.55|15220.55|10
1614159590000|2021-02-24 09:39:50|15263.02|15225.02|15264.69|15226.69|15264.69|15226.69|15261.9|15223.9|10
1614159600000|2021-02-24 09:40:00|15265.54|15227.54|15272.77|15234.77|15273.22|15235.22|15265.33|15227.33|10
1614159610000|2021-02-24 09:40:10|15273.77|15235.77|15273.49|15235.49|15275.44|15237.44|15271.82|15233.82|10
1614159620000|2021-02-24 09:40:20|15272.92|15234.92|15280.55|15242.55|15280.55|15242.55|15272.32|15234.32|10
1614159630000|2021-02-24 09:40:30|15279.86|15241.86|15269.45|15231.45|15279.86|15241.86|15269.45|15231.45|10
1614159640000|2021-02-24 09:40:40|15269.27|15231.27|15269.86|15231.86|15271.28|15233.28|15267.1|15229.1|10
1614159650000|2021-02-24 09:40:50|15268.75|15230.75|15265.25|15227.25|15271.31|15233.31|15265.2|15227.2|10
1614159660000|2021-02-24 09:41:00|15263.37|15225.37|15254.93|15216.93|15263.81|15225.81|15254.93|15216.93|10
1614159670000|2021-02-24 09:41:10|15253.84|15215.84|15250.8|15212.8|15254.53|15216.53|15250.8|15212.8|10
1614159680000|2021-02-24 09:41:20|15250.22|15212.22|15242.46|15204.46|15250.22|15212.22|15242.46|15204.46|10
1614159690000|2021-02-24 09:41:30|15240.98|15202.98|15240.66|15202.66|15241.83|15203.83|15239.88|15201.88|10
1614159700000|2021-02-24 09:41:40|15242.03|15204.03|15242.71|15204.71|15244.09|15206.09|15241.58|15203.58|9
1614159710000|2021-02-24 09:41:50|15242.78|15204.78|15238.56|15200.56|15242.81|15204.81|15238.44|15200.44|10
1614159720000|2021-02-24 09:42:00|15237.77|15199.77|15240.24|15202.24|15240.47|15202.47|15237.77|15199.77|10
1614159730000|2021-02-24 09:42:10|15242.36|15204.36|15253.23|15215.23|15254.32|15216.32|15242.36|15204.36|10
1614159740000|2021-02-24 09:42:20|15254.81|15216.81|15255.22|15217.22|15255.85|15217.85|15254.59|15216.59|10
1614159750000|2021-02-24 09:42:30|15256.35|15218.35|15262.96|15224.96|15265.89|15227.89|15256.35|15218.35|10
1614159760000|2021-02-24 09:42:40|15260.63|15222.63|15241.78|15203.78|15260.63|15222.63|15241.78|15203.78|10
1614159770000|2021-02-24 09:42:50|15242.51|15204.51|15244.75|15206.75|15244.75|15206.75|15241.29|15203.29|10
1614159780000|2021-02-24 09:43:00|15245.38|15207.38|15248.4|15210.4|15248.4|15210.4|15245.38|15207.38|10
1614159790000|2021-02-24 09:43:10|15249.31|15211.31|15246.51|15208.51|15249.31|15211.31|15244.7|15206.7|10
1614159800000|2021-02-24 09:43:20|15247.59|15209.59|15249.5|15211.5|15250.98|15212.98|15247.59|15209.59|10
1614159810000|2021-02-24 09:43:30|15248.66|15210.66|15245.7|15207.7|15248.66|15210.66|15244.67|15206.67|10
1614159820000|2021-02-24 09:43:40|15245.05|15207.05|15251.73|15213.73|15251.73|15213.73|15243.44|15205.44|10
1614159830000|2021-02-24 09:43:50|15252.58|15214.58|15251.65|15213.65|15254.03|15216.03|15251.58|15213.58|10
1614159840000|2021-02-24 09:44:00|15252.27|15214.27|15256.35|15218.35|15256.35|15218.35|15250.99|15212.99|10
1614159850000|2021-02-24 09:44:10|15257.51|15219.51|15267.61|15229.61|15267.64|15229.64|15257.51|15219.51|10
1614159860000|2021-02-24 09:44:20|15270.9|15232.9|15247.4|15209.4|15273.82|15235.82|15247.4|15209.4|10
1614159870000|2021-02-24 09:44:30|15247.71|15209.71|15254.79|15216.79|15255.13|15217.13|15246.17|15208.17|10
1614159880000|2021-02-24 09:44:40|15252.34|15214.34|15250.18|15212.18|15252.41|15214.41|15250.18|15212.18|10
1614159890000|2021-02-24 09:44:50|15250|15212|15250.35|15212.35|15250.35|15212.35|15248.49|15210.49|10
1614159900000|2021-02-24 09:45:00|15250.22|15212.22|15253.36|15215.36|15253.36|15215.36|15249.27|15211.27|9
1614159910000|2021-02-24 09:45:10|15254.88|15216.88|15245.92|15207.92|15254.88|15216.88|15245.92|15207.92|10
1614159920000|2021-02-24 09:45:20|15246.87|15208.87|15238.74|15200.74|15247.27|15209.27|15238.74|15200.74|10
1614159930000|2021-02-24 09:45:30|15238.1|15200.1|15232.97|15194.97|15238.1|15200.1|15231.4|15193.4|10
1614159940000|2021-02-24 09:45:40|15231.2|15193.2|15221.15|15183.15|15231.2|15193.2|15221.15|15183.15|10
1614159950000|2021-02-24 09:45:50|15220.26|15182.26|15222.24|15184.24|15223.65|15185.65|15220.26|15182.26|10
1614159960000|2021-02-24 09:46:00|15221.43|15183.43|15219.52|15181.52|15223.05|15185.05|15219.52|15181.52|9
1614159970000|2021-02-24 09:46:10|15218.3|15180.3|15210.82|15172.82|15218.3|15180.3|15210.82|15172.82|10
1614159980000|2021-02-24 09:46:20|15210.25|15172.25|15207.15|15169.15|15210.25|15172.25|15207.15|15169.15|10
1614159990000|2021-02-24 09:46:30|15206.69|15168.69|15197.43|15159.43|15206.69|15168.69|15197.43|15159.43|9
1614160000000|2021-02-24 09:46:40|15198.19|15160.19|15196.05|15158.05|15198.19|15160.19|15193.8|15155.8|10
1614160010000|2021-02-24 09:46:50|15195.89|15157.89|15194.56|15156.56|15196.77|15158.77|15194.39|15156.39|10
1614160020000|2021-02-24 09:47:00|15193.03|15155.03|15187.91|15149.91|15193.03|15155.03|15187.91|15149.91|10
1614160030000|2021-02-24 09:47:10|15184.7|15146.7|15179.53|15141.53|15184.7|15146.7|15179.46|15141.46|10
1614160040000|2021-02-24 09:47:20|15179.29|15141.29|15175.46|15137.46|15179.29|15141.29|15174.38|15136.38|10
1614160050000|2021-02-24 09:47:30|15174.28|15136.28|15175.21|15137.21|15176.3|15138.3|15172.99|15134.99|10
1614160060000|2021-02-24 09:47:40|15175.26|15137.26|15174.83|15136.83|15178.48|15140.48|15174.83|15136.83|10
1614160070000|2021-02-24 09:47:50|15172.91|15134.91|15169.67|15131.67|15172.91|15134.91|15169.35|15131.35|10
1614160080000|2021-02-24 09:48:00|15167.76|15129.76|15164.11|15126.11|15168.01|15130.01|15163.77|15125.77|10
1614160090000|2021-02-24 09:48:10|15163.57|15125.57|15157.1|15119.1|15163.57|15125.57|15157.1|15119.1|10
1614160100000|2021-02-24 09:48:20|15155.23|15117.23|15143.56|15105.56|15155.23|15117.23|15143.56|15105.56|10
1614160110000|2021-02-24 09:48:30|15145.2|15107.2|15152.93|15114.93|15153.17|15115.17|15144.54|15106.54|10
1614160120000|2021-02-24 09:48:40|15154.22|15116.22|15159.15|15121.15|15159.38|15121.38|15154.22|15116.22|10
1614160130000|2021-02-24 09:48:50|15160.38|15122.38|15160.85|15122.85|15164.1|15126.1|15159.59|15121.59|10
1614160140000|2021-02-24 09:49:00|15161.55|15123.55|15168.48|15130.48|15168.48|15130.48|15161.55|15123.55|10
1614160150000|2021-02-24 09:49:10|15169.51|15131.51|15168.99|15130.99|15172.04|15134.04|15168.99|15130.99|10
1614160160000|2021-02-24 09:49:20|15168.08|15130.08|15154.36|15116.36|15168.08|15130.08|15154.36|15116.36|10
1614160170000|2021-02-24 09:49:30|15152.64|15114.64|15141.97|15103.97|15152.64|15114.64|15141.87|15103.87|10
1614160180000|2021-02-24 09:49:40|15142.96|15104.96|15130.04|15092.04|15142.96|15104.96|15130.04|15092.04|10
1614160190000|2021-02-24 09:49:50|15127.85|15089.85|15114.83|15076.83|15127.85|15089.85|15114.04|15076.04|10
1614160200000|2021-02-24 09:50:00|15113.8|15075.8|15108.45|15070.45|15115.16|15077.16|15108.45|15070.45|10
1614160210000|2021-02-24 09:50:10|15106|15068|15102.82|15064.82|15108.01|15070.01|15102.82|15064.82|10
1614160220000|2021-02-24 09:50:20|15101.99|15063.99|15095.01|15057.01|15101.99|15063.99|15095.01|15057.01|10
1614160230000|2021-02-24 09:50:30|15093.15|15055.15|15096.12|15058.12|15096.12|15058.12|15091.34|15053.34|10
1614160240000|2021-02-24 09:50:40|15096.35|15058.35|15095.8|15057.8|15096.85|15058.85|15094.53|15056.53|10
1614160250000|2021-02-24 09:50:50|15096.01|15058.01|15100.79|15062.79|15100.79|15062.79|15096.01|15058.01|10
1614160260000|2021-02-24 09:51:00|15100.64|15062.64|15107.59|15069.59|15107.59|15069.59|15100.54|15062.54|10
1614160270000|2021-02-24 09:51:10|15107.82|15069.82|15119.16|15081.16|15120.15|15082.15|15107.82|15069.82|10
1614160280000|2021-02-24 09:51:20|15119.14|15081.14|15113.84|15075.84|15119.14|15081.14|15113.42|15075.42|10
1614160290000|2021-02-24 09:51:30|15112.02|15074.02|15112.39|15074.39|15112.39|15074.39|15109.46|15071.46|10
1614160300000|2021-02-24 09:51:40|15113.51|15075.51|15109.9|15071.9|15114.52|15076.52|15109.9|15071.9|10
1614160310000|2021-02-24 09:51:50|15108.72|15070.72|15103.86|15065.86|15108.72|15070.72|15103.38|15065.38|10
1614160320000|2021-02-24 09:52:00|15103.26|15065.26|15100.16|15062.16|15103.98|15065.98|15100.16|15062.16|10
1614160330000|2021-02-24 09:52:10|15100.52|15062.52|15090.01|15052.01|15100.52|15062.52|15090.01|15052.01|10
1614160340000|2021-02-24 09:52:20|15087.11|15049.11|15077.17|15039.17|15087.11|15049.11|15077.17|15039.17|10
1614160350000|2021-02-24 09:52:30|15073.39|15035.39|15059.03|15021.03|15073.39|15035.39|15059.03|15021.03|10
1614160360000|2021-02-24 09:52:40|15058.98|15020.98|15056.15|15018.15|15059.28|15021.28|15056.11|15018.11|10
1614160370000|2021-02-24 09:52:50|15056.16|15018.16|15052.24|15014.24|15057.07|15019.07|15052.24|15014.24|10
1614160380000|2021-02-24 09:53:00|15051.08|15013.08|15049.43|15011.43|15051.08|15013.08|15047.41|15009.41|10
1614160390000|2021-02-24 09:53:10|15051.77|15013.77|15057.6|15019.6|15057.6|15019.6|15051.77|15013.77|10
1614160400000|2021-02-24 09:53:20|15058.94|15020.94|15062.89|15024.89|15062.89|15024.89|15057.91|15019.91|10
1614160410000|2021-02-24 09:53:30|15062.65|15024.65|15067.78|15029.78|15067.78|15029.78|15062.65|15024.65|10
1614160420000|2021-02-24 09:53:40|15071.09|15033.09|15069.72|15031.72|15072.57|15034.57|15069.72|15031.72|10
1614160430000|2021-02-24 09:53:50|15069.03|15031.03|15068.8|15030.8|15069.03|15031.03|15067.65|15029.65|10
1614160440000|2021-02-24 09:54:00|15068.61|15030.61|15074.43|15036.43|15074.43|15036.43|15068.61|15030.61|10
1614160450000|2021-02-24 09:54:10|15072.71|15034.71|15074.47|15036.47|15074.47|15036.47|15071.44|15033.44|10
1614160460000|2021-02-24 09:54:20|15075.56|15037.56|15073.97|15035.97|15077.06|15039.06|15073.76|15035.76|10
1614160470000|2021-02-24 09:54:30|15074.24|15036.24|15072.72|15034.72|15074.24|15036.24|15072.02|15034.02|10
1614160480000|2021-02-24 09:54:40|15072.64|15034.64|15074.87|15036.87|15076.12|15038.12|15072.62|15034.62|10
1614160490000|2021-02-24 09:54:50|15075.08|15037.08|15070.51|15032.51|15075.19|15037.19|15070.51|15032.51|10
1614160500000|2021-02-24 09:55:00|15070.58|15032.58|15076.82|15038.82|15077.5|15039.5|15070.58|15032.58|10
1614160510000|2021-02-24 09:55:10|15077.71|15039.71|15088.69|15050.69|15088.69|15050.69|15077.71|15039.71|10
1614160520000|2021-02-24 09:55:20|15089.25|15051.25|15087.91|15049.91|15090.73|15052.73|15087.91|15049.91|10
1614160530000|2021-02-24 09:55:30|15087.36|15049.36|15087.9|15049.9|15089.25|15051.25|15087.36|15049.36|10
1614160540000|2021-02-24 09:55:40|15088.9|15050.9|15086.02|15048.02|15088.9|15050.9|15085.94|15047.94|10
1614160550000|2021-02-24 09:55:50|15084.36|15046.36|15082.85|15044.85|15085.68|15047.68|15082.32|15044.32|10
1614160560000|2021-02-24 09:56:00|15082.6|15044.6|15074.83|15036.83|15082.6|15044.6|15074.83|15036.83|10
1614160570000|2021-02-24 09:56:10|15073.92|15035.92|15066.29|15028.29|15073.92|15035.92|15066.29|15028.29|9
1614160580000|2021-02-24 09:56:20|15065.71|15027.71|15064.79|15026.79|15066.24|15028.24|15064.27|15026.27|10
1614160590000|2021-02-24 09:56:30|15063.93|15025.93|15063.7|15025.7|15064.15|15026.15|15062.76|15024.76|10
1614160600000|2021-02-24 09:56:40|15061.67|15023.67|15061.03|15023.03|15062.14|15024.14|15060.75|15022.75|10
1614160610000|2021-02-24 09:56:50|15061.42|15023.42|15059.21|15021.21|15061.42|15023.42|15057.94|15019.94|10
1614160620000|2021-02-24 09:57:00|15058.87|15020.87|15059.68|15021.68|15060.46|15022.46|15057.63|15019.63|10
1614160630000|2021-02-24 09:57:10|15060.12|15022.12|15059.1|15021.1|15060.29|15022.29|15057.61|15019.61|10
1614160640000|2021-02-24 09:57:20|15059.51|15021.51|15057|15019|15059.51|15021.51|15056.78|15018.78|10
1614160650000|2021-02-24 09:57:30|15056.94|15018.94|15053.76|15015.76|15056.94|15018.94|15053.76|15015.76|10
1614160660000|2021-02-24 09:57:40|15053.35|15015.35|15056.34|15018.34|15056.34|15018.34|15053.15|15015.15|9
1614160670000|2021-02-24 09:57:50|15057.91|15019.91|15060.34|15022.34|15060.45|15022.45|15056|15018|10
1614160680000|2021-02-24 09:58:00|15059.16|15021.16|15059.2|15021.2|15060.04|15022.04|15056.78|15018.78|10
1614160690000|2021-02-24 09:58:10|15059.11|15021.11|15055.2|15017.2|15059.11|15021.11|15055.09|15017.09|10
1614160700000|2021-02-24 09:58:20|15054.92|15016.92|15054.81|15016.81|15057.16|15019.16|15052.62|15014.62|10
1614160710000|2021-02-24 09:58:30|15055.86|15017.86|15059.3|15021.3|15059.3|15021.3|15055.86|15017.86|10
1614160720000|2021-02-24 09:58:40|15058.87|15020.87|15052.88|15014.88|15058.87|15020.87|15052.65|15014.65|10
1614160730000|2021-02-24 09:58:50|15052.54|15014.54|15050.37|15012.37|15052.54|15014.54|15048.74|15010.74|10
1614160740000|2021-02-24 09:59:00|15052.04|15014.04|15054.4|15016.4|15054.4|15016.4|15052.04|15014.04|10
1614160750000|2021-02-24 09:59:10|15055.76|15017.76|15060.7|15022.7|15060.7|15022.7|15054.51|15016.51|10
1614160760000|2021-02-24 09:59:20|15063.39|15025.39|15061.86|15023.86|15063.39|15025.39|15061.75|15023.75|10
1614160770000|2021-02-24 09:59:30|15062.58|15024.58|15063.79|15025.79|15063.79|15025.79|15060.81|15022.81|10
1614160780000|2021-02-24 09:59:40|15061.31|15023.31|15062.46|15024.46|15063.42|15025.42|15061.12|15023.12|10
1614160790000|2021-02-24 09:59:50|15063.14|15025.14|15064.75|15026.75|15066.05|15028.05|15063.14|15025.14|10
1614160800000|2021-02-24 10:00:00|15064.12|15026.12|15070.45|15032.45|15070.53|15032.53|15063.84|15025.84|10
1614160810000|2021-02-24 10:00:10|15071.42|15033.42|15078.01|15040.01|15078.01|15040.01|15071.42|15033.42|9
1614160820000|2021-02-24 10:00:20|15079.03|15041.03|15081.3|15043.3|15082.12|15044.12|15079.03|15041.03|10
1614160830000|2021-02-24 10:00:30|15082.21|15044.21|15096.48|15058.48|15096.48|15058.48|15082.1|15044.1|10
1614160840000|2021-02-24 10:00:40|15098.37|15060.37|15107.73|15069.73|15107.73|15069.73|15098.37|15060.37|10
1614160850000|2021-02-24 10:00:50|15108.19|15070.19|15112.37|15074.37|15113.34|15075.34|15107|15069|10
1614160860000|2021-02-24 10:01:00|15113.39|15075.39|15112.88|15074.88|15114.6|15076.6|15112.69|15074.69|10
1614160870000|2021-02-24 10:01:10|15113.77|15075.77|15116.63|15078.63|15118.05|15080.05|15113.21|15075.21|10
1614160880000|2021-02-24 10:01:20|15115.76|15077.76|15111.53|15073.53|15116.37|15078.37|15111.53|15073.53|10
1614160890000|2021-02-24 10:01:30|15109.15|15071.15|15101.21|15063.21|15109.15|15071.15|15101.21|15063.21|9
1614160900000|2021-02-24 10:01:40|15102.04|15064.04|15099.25|15061.25|15102.04|15064.04|15099.25|15061.25|10
1614160910000|2021-02-24 10:01:50|15101.52|15063.52|15103.54|15065.54|15104.83|15066.83|15099.46|15061.46|10
1614160920000|2021-02-24 10:02:00|15104.33|15066.33|15105.22|15067.22|15105.92|15067.92|15103|15065|10
1614160930000|2021-02-24 10:02:10|15105.25|15067.25|15103.17|15065.17|15105.43|15067.43|15101.4|15063.4|10
1614160940000|2021-02-24 10:02:20|15103.14|15065.14|15099.31|15061.31|15103.28|15065.28|15099.31|15061.31|10
1614160950000|2021-02-24 10:02:30|15098.91|15060.91|15095.33|15057.33|15098.91|15060.91|15093.6|15055.6|10
1614160960000|2021-02-24 10:02:40|15094.35|15056.35|15090.59|15052.59|15095.1|15057.1|15089.26|15051.26|10
1614160970000|2021-02-24 10:02:50|15090.17|15052.17|15087.08|15049.08|15090.93|15052.93|15086.9|15048.9|10
1614160980000|2021-02-24 10:03:00|15087.92|15049.92|15087.81|15049.81|15088.25|15050.25|15087.14|15049.14|10
1614160990000|2021-02-24 10:03:10|15087.74|15049.74|15085.2|15047.2|15088.84|15050.84|15085.2|15047.2|10
1614161000000|2021-02-24 10:03:20|15085.57|15047.57|15080.96|15042.96|15085.57|15047.57|15080.51|15042.51|10
1614161010000|2021-02-24 10:03:30|15080.7|15042.7|15079.45|15041.45|15080.74|15042.74|15079.45|15041.45|10
1614161020000|2021-02-24 10:03:40|15080.43|15042.43|15077.03|15039.03|15081.15|15043.15|15077.03|15039.03|10
1614161030000|2021-02-24 10:03:50|15076.32|15038.32|15077.19|15039.19|15077.59|15039.59|15076.32|15038.32|10
1614161040000|2021-02-24 10:04:00|15077|15039|15076.01|15038.01|15078.29|15040.29|15076.01|15038.01|10
1614161050000|2021-02-24 10:04:10|15075.61|15037.61|15069.75|15031.75|15075.61|15037.61|15069.75|15031.75|10
1614161060000|2021-02-24 10:04:20|15070.17|15032.17|15061.68|15023.68|15070.4|15032.4|15061.68|15023.68|10
1614161070000|2021-02-24 10:04:30|15060.18|15022.18|15060.67|15022.67|15060.75|15022.75|15059.49|15021.49|10
1614161080000|2021-02-24 10:04:40|15061.37|15023.37|15059.79|15021.79|15061.99|15023.99|15059.79|15021.79|10
1614161090000|2021-02-24 10:04:50|15059.84|15021.84|15058.97|15020.97|15061.6|15023.6|15057.71|15019.71|10
1614161100000|2021-02-24 10:05:00|15059.12|15021.12|15059.19|15021.19|15059.19|15021.19|15056.58|15018.58|10
1614161110000|2021-02-24 10:05:10|15060.68|15022.68|15066.48|15028.48|15066.48|15028.48|15060.68|15022.68|10
1614161120000|2021-02-24 10:05:20|15067.35|15029.35|15066.6|15028.6|15069.02|15031.02|15066.6|15028.6|10
1614161130000|2021-02-24 10:05:30|15066.11|15028.11|15063.97|15025.97|15066.11|15028.11|15063.77|15025.77|10
1614161140000|2021-02-24 10:05:40|15063.82|15025.82|15065.21|15027.21|15065.21|15027.21|15063.43|15025.43|10
1614161150000|2021-02-24 10:05:50|15065.42|15027.42|15064.91|15026.91|15066.83|15028.83|15064.87|15026.87|10
1614161160000|2021-02-24 10:06:00|15065.22|15027.22|15067.99|15029.99|15067.99|15029.99|15065.22|15027.22|10
1614161170000|2021-02-24 10:06:10|15066.6|15028.6|15064.45|15026.45|15066.6|15028.6|15063.4|15025.4|10
1614161180000|2021-02-24 10:06:20|15061.44|15023.44|15049.41|15011.41|15061.77|15023.77|15049.41|15011.41|10
1614161190000|2021-02-24 10:06:30|15047.62|15009.62|15045.76|15007.76|15047.62|15009.62|15040.81|15002.81|10
1614161200000|2021-02-24 10:06:40|15045.02|15007.02|15030.78|14992.78|15045.02|15007.02|15030.78|14992.78|10
1614161210000|2021-02-24 10:06:50|15029.78|14991.78|15004.38|14966.38|15029.78|14991.78|15004.38|14966.38|10
1614161220000|2021-02-24 10:07:00|14999.29|14961.29|14987.99|14949.99|14999.29|14961.29|14987.99|14949.99|10
1614161230000|2021-02-24 10:07:10|14986.26|14948.26|14995.53|14957.53|14995.53|14957.53|14984.49|14946.49|9
1614161240000|2021-02-24 10:07:20|14995.26|14957.26|15001.22|14963.22|15001.22|14963.22|14995.26|14957.26|10
1614161250000|2021-02-24 10:07:30|15002.13|14964.13|15008.93|14970.93|15008.93|14970.93|14998.75|14960.75|10
1614161260000|2021-02-24 10:07:40|15008.75|14970.75|15008.7|14970.7|15008.75|14970.75|15004.91|14966.91|10
1614161270000|2021-02-24 10:07:50|15008.77|14970.77|15012.04|14974.04|15013.23|14975.23|15008.77|14970.77|10
1614161280000|2021-02-24 10:08:00|15009.75|14971.75|15015.44|14977.44|15015.44|14977.44|15008.49|14970.49|10
1614161290000|2021-02-24 10:08:10|15016.5|14978.5|15017.01|14979.01|15018.51|14980.51|15014.88|14976.88|10
1614161300000|2021-02-24 10:08:20|15017.53|14979.53|15022.8|14984.8|15022.8|14984.8|15017.53|14979.53|10
1614161310000|2021-02-24 10:08:30|15023.89|14985.89|15028.76|14990.76|15028.76|14990.76|15023.89|14985.89|10
1614161320000|2021-02-24 10:08:40|15027.58|14989.58|15027.36|14989.36|15029.13|14991.13|15026.82|14988.82|10
1614161330000|2021-02-24 10:08:50|15026.39|14988.39|15028.55|14990.55|15028.55|14990.55|15024.99|14986.99|10
1614161340000|2021-02-24 10:09:00|15028.25|14990.25|15033.41|14995.41|15033.41|14995.41|15028.25|14990.25|9
1614161350000|2021-02-24 10:09:10|15033.67|14995.67|15042.66|15004.66|15042.66|15004.66|15033.57|14995.57|10
1614161360000|2021-02-24 10:09:20|15040.48|15002.48|15047.43|15009.43|15047.43|15009.43|15040.48|15002.48|10
1614161370000|2021-02-24 10:09:30|15050.37|15012.37|15049.72|15011.72|15050.39|15012.39|15049.12|15011.12|10
1614161380000|2021-02-24 10:09:40|15048.91|15010.91|15048.38|15010.38|15049.35|15011.35|15048.38|15010.38|10
1614161390000|2021-02-24 10:09:50|15048.31|15010.31|15049.52|15011.52|15049.52|15011.52|15047.59|15009.59|10
1614161400000|2021-02-24 10:10:00|15048.85|15010.85|15046.02|15008.02|15048.85|15010.85|15046.02|15008.02|10
1614161410000|2021-02-24 10:10:10|15043.51|15005.51|15032.81|14994.81|15043.58|15005.58|15032.81|14994.81|10
1614161420000|2021-02-24 10:10:20|15032.08|14994.08|15022.72|14984.72|15032.08|14994.08|15022.72|14984.72|10
1614161430000|2021-02-24 10:10:30|15021.83|14983.83|15015.48|14977.48|15021.83|14983.83|15015.48|14977.48|10
1614161440000|2021-02-24 10:10:40|15015.85|14977.85|15013.66|14975.66|15016.38|14978.38|15012.24|14974.24|10
1614161450000|2021-02-24 10:10:50|15013.49|14975.49|15013.41|14975.41|15013.95|14975.95|15012.25|14974.25|10
1614161460000|2021-02-24 10:11:00|15012.53|14974.53|15016.05|14978.05|15016.05|14978.05|15012.53|14974.53|10
1614161470000|2021-02-24 10:11:10|15014.66|14976.66|15012.61|14974.61|15015.94|14977.94|15011.31|14973.31|10
1614161480000|2021-02-24 10:11:20|15012.7|14974.7|15003.04|14965.04|15012.7|14974.7|15002.43|14964.43|10
1614161490000|2021-02-24 10:11:30|15003.24|14965.24|14987.93|14949.93|15003.24|14965.24|14986.57|14948.57|10
1614161500000|2021-02-24 10:11:40|14988.62|14950.62|14973.64|14935.64|14988.62|14950.62|14973.64|14935.64|10
1614161510000|2021-02-24 10:11:50|14973.06|14935.06|14975.15|14937.15|14976.07|14938.07|14969.99|14931.99|10
1614161520000|2021-02-24 10:12:00|14972.82|14934.82|14980.17|14942.17|14980.17|14942.17|14972.66|14934.66|10
1614161530000|2021-02-24 10:12:10|14980.07|14942.07|14970.88|14932.88|14980.07|14942.07|14970.86|14932.86|10
1614161540000|2021-02-24 10:12:20|14971.27|14933.27|14960.87|14922.87|14971.27|14933.27|14960.87|14922.87|10
1614161550000|2021-02-24 10:12:30|14960.55|14922.55|14960.88|14922.88|14961.19|14923.19|14957.98|14919.98|10
1614161560000|2021-02-24 10:12:40|14960.72|14922.72|14960.24|14922.24|14961.79|14923.79|14959.75|14921.75|10
1614161570000|2021-02-24 10:12:50|14961.68|14923.68|14960.22|14922.22|14963.04|14925.04|14960.22|14922.22|10
1614161580000|2021-02-24 10:13:00|14960.3|14922.3|14954.25|14916.25|14960.44|14922.44|14954.25|14916.25|10
1614161590000|2021-02-24 10:13:10|14955.06|14917.06|14945.61|14907.61|14956.45|14918.45|14945.61|14907.61|10
1614161600000|2021-02-24 10:13:20|14942.42|14904.42|14937.93|14899.93|14942.65|14904.65|14936.5|14898.5|10
1614161610000|2021-02-24 10:13:30|14937.31|14899.31|14926.63|14888.63|14937.31|14899.31|14926.63|14888.63|10
1614161620000|2021-02-24 10:13:40|14924.89|14886.89|14919.94|14881.94|14924.89|14886.89|14919.94|14881.94|10
1614161630000|2021-02-24 10:13:50|14919.06|14881.06|14925.11|14887.11|14925.11|14887.11|14917.79|14879.79|10
1614161640000|2021-02-24 10:14:00|14924.97|14886.97|14921.34|14883.34|14925.19|14887.19|14921.34|14883.34|10
1614161650000|2021-02-24 10:14:10|14920.9|14882.9|14922.12|14884.12|14923.02|14885.02|14918.56|14880.56|10
1614161660000|2021-02-24 10:14:20|14921.62|14883.62|14924.66|14886.66|14928.42|14890.42|14921.62|14883.62|10
1614161670000|2021-02-24 10:14:30|14925.68|14887.68|14923.48|14885.48|14925.68|14887.68|14923.48|14885.48|10
1614161680000|2021-02-24 10:14:40|14922.15|14884.15|14928.52|14890.52|14928.52|14890.52|14922.15|14884.15|10
1614161690000|2021-02-24 10:14:50|14928.55|14890.55|14935.7|14897.7|14937.39|14899.39|14928.55|14890.55|10
1614161700000|2021-02-24 10:15:00|14932.92|14894.92|14933.15|14895.15|14936.93|14898.93|14932.92|14894.92|10
1614161710000|2021-02-24 10:15:10|14933.73|14895.73|14935.05|14897.05|14936.89|14898.89|14933.73|14895.73|10
1614161720000|2021-02-24 10:15:20|14935.16|14897.16|14932.27|14894.27|14935.16|14897.16|14931.38|14893.38|10
1614161730000|2021-02-24 10:15:30|14931.26|14893.26|14922.17|14884.17|14931.74|14893.74|14922.17|14884.17|10
1614161740000|2021-02-24 10:15:40|14921.97|14883.97|14923.52|14885.52|14925.15|14887.15|14921.93|14883.93|10
1614161750000|2021-02-24 10:15:50|14923.77|14885.77|14919.35|14881.35|14924.68|14886.68|14918.59|14880.59|10
1614161760000|2021-02-24 10:16:00|14919.17|14881.17|14918.91|14880.91|14919.17|14881.17|14915.34|14877.34|10
1614161770000|2021-02-24 10:16:10|14918.63|14880.63|14911.91|14873.91|14919|14881|14911.91|14873.91|10
1614161780000|2021-02-24 10:16:20|14910.05|14872.05|14914.29|14876.29|14916.9|14878.9|14909.81|14871.81|10
1614161790000|2021-02-24 10:16:30|14914.78|14876.78|14920.53|14882.53|14920.53|14882.53|14914.78|14876.78|10
1614161800000|2021-02-24 10:16:40|14920.52|14882.52|14915.04|14877.04|14920.52|14882.52|14914.36|14876.36|10
1614161810000|2021-02-24 10:16:50|14915.35|14877.35|14910.86|14872.86|14916.8|14878.8|14910.86|14872.86|10
1614161820000|2021-02-24 10:17:00|14906.42|14868.42|14910.32|14872.32|14912.57|14874.57|14906.42|14868.42|10
1614161830000|2021-02-24 10:17:10|14910.44|14872.44|14911.86|14873.86|14912.67|14874.67|14909.58|14871.58|10
1614161840000|2021-02-24 10:17:20|14912.42|14874.42|14908.14|14870.14|14912.42|14874.42|14906.98|14868.98|10
1614161850000|2021-02-24 10:17:30|14907.27|14869.27|14899.5|14861.5|14907.27|14869.27|14899.5|14861.5|10
1614161860000|2021-02-24 10:17:40|14899.48|14861.48|14897.4|14859.4|14899.48|14861.48|14897.38|14859.38|10
1614161870000|2021-02-24 10:17:50|14896.86|14858.86|14889.82|14851.82|14896.86|14858.86|14887.59|14849.59|10
1614161880000|2021-02-24 10:18:00|14889.01|14851.01|14867.3|14829.3|14889.01|14851.01|14867.09|14829.09|10
1614161890000|2021-02-24 10:18:10|14865.6|14827.6|14861.74|14823.74|14865.6|14827.6|14857.54|14819.54|10
1614161900000|2021-02-24 10:18:20|14863.96|14825.96|14870.69|14832.69|14871.97|14833.97|14863.96|14825.96|10
1614161910000|2021-02-24 10:18:30|14871.12|14833.12|14885.87|14847.87|14885.87|14847.87|14871.12|14833.12|10
1614161920000|2021-02-24 10:18:40|14886.97|14848.97|14896.69|14858.69|14897.8|14859.8|14886.97|14848.97|10
1614161930000|2021-02-24 10:18:50|14894.93|14856.93|14892.67|14854.67|14896|14858|14890.34|14852.34|10
1614161940000|2021-02-24 10:19:00|14892.94|14854.94|14893.24|14855.24|14893.24|14855.24|14891.35|14853.35|10
1614161950000|2021-02-24 10:19:10|14894.14|14856.14|14903.91|14865.91|14904.9|14866.9|14894.14|14856.14|10
1614161960000|2021-02-24 10:19:20|14903.73|14865.73|14904.16|14866.16|14904.61|14866.61|14901.34|14863.34|10
1614161970000|2021-02-24 10:19:30|14900.91|14862.91|14901.73|14863.73|14907.06|14869.06|14900.91|14862.91|10
1614161980000|2021-02-24 10:19:40|14902.62|14864.62|14908.77|14870.77|14909.64|14871.64|14902.62|14864.62|10
1614161990000|2021-02-24 10:19:50|14906.64|14868.64|14913.97|14875.97|14913.97|14875.97|14906.38|14868.38|10
1614162000000|2021-02-24 10:20:00|14914.74|14876.74|14911.94|14873.94|14915.8|14877.8|14911.94|14873.94|10
1614162010000|2021-02-24 10:20:10|14911.13|14873.13|14902.68|14864.68|14911.13|14873.13|14902.07|14864.07|10
1614162020000|2021-02-24 10:20:20|14902.23|14864.23|14900.76|14862.76|14902.23|14864.23|14899.97|14861.97|10
1614162030000|2021-02-24 10:20:30|14899.83|14861.83|14908.29|14870.29|14908.29|14870.29|14899.83|14861.83|10
1614162040000|2021-02-24 10:20:40|14909.38|14871.38|14922.49|14884.49|14922.49|14884.49|14909.38|14871.38|10
1614162050000|2021-02-24 10:20:50|14921.82|14883.82|14922.39|14884.39|14925.2|14887.2|14921.82|14883.82|10
1614162060000|2021-02-24 10:21:00|14923.53|14885.53|14928.19|14890.19|14928.19|14890.19|14923.53|14885.53|10
1614162070000|2021-02-24 10:21:10|14927.03|14889.03|14938.87|14900.87|14938.87|14900.87|14927.03|14889.03|10
1614162080000|2021-02-24 10:21:20|14941.16|14903.16|14952.16|14914.16|14952.16|14914.16|14941.16|14903.16|10
1614162090000|2021-02-24 10:21:30|14952.22|14914.22|14954.98|14916.98|14956.96|14918.96|14952.22|14914.22|10
1614162100000|2021-02-24 10:21:40|14955.09|14917.09|14952.4|14914.4|14955.09|14917.09|14951.21|14913.21|10
1614162110000|2021-02-24 10:21:50|14952.82|14914.82|14963.23|14925.23|14963.23|14925.23|14952.55|14914.55|10
1614162120000|2021-02-24 10:22:00|14964.5|14926.5|14965.08|14927.08|14970.62|14932.62|14964.5|14926.5|10
1614162130000|2021-02-24 10:22:10|14966.45|14928.45|14964.38|14926.38|14966.45|14928.45|14963.66|14925.66|10
1614162140000|2021-02-24 10:22:20|14963.21|14925.21|14955.7|14917.7|14963.21|14925.21|14955.7|14917.7|10
1614162150000|2021-02-24 10:22:30|14954.69|14916.69|14946.91|14908.91|14954.69|14916.69|14946.91|14908.91|10
1614162160000|2021-02-24 10:22:40|14948.09|14910.09|14951.16|14913.16|14951.16|14913.16|14946.95|14908.95|10
1614162170000|2021-02-24 10:22:50|14950.73|14912.73|14951.6|14913.6|14951.6|14913.6|14949.58|14911.58|9
1614162180000|2021-02-24 10:23:00|14951.52|14913.52|14951.74|14913.74|14951.87|14913.87|14949.36|14911.36|10
1614162190000|2021-02-24 10:23:10|14950.38|14912.38|14950.14|14912.14|14952.56|14914.56|14950.14|14912.14|10
1614162200000|2021-02-24 10:23:20|14948.21|14910.21|14951.19|14913.19|14951.19|14913.19|14947.93|14909.93|10
1614162210000|2021-02-24 10:23:30|14952.84|14914.84|14951.53|14913.53|14953.39|14915.39|14949.9|14911.9|10
1614162220000|2021-02-24 10:23:40|14951.15|14913.15|14946.07|14908.07|14951.15|14913.15|14946.07|14908.07|10
1614162230000|2021-02-24 10:23:50|14946.96|14908.96|14945.32|14907.32|14948.72|14910.72|14945.32|14907.32|10
1614162240000|2021-02-24 10:24:00|14945.31|14907.31|14941.07|14903.07|14945.31|14907.31|14941.07|14903.07|10
1614162250000|2021-02-24 10:24:10|14939.81|14901.81|14925.16|14887.16|14939.81|14901.81|14925.16|14887.16|10
1614162260000|2021-02-24 10:24:20|14923.05|14885.05|14906.8|14868.8|14923.05|14885.05|14906.8|14868.8|10
1614162270000|2021-02-24 10:24:30|14906.08|14868.08|14883.38|14845.38|14906.08|14868.08|14883.38|14845.38|10
1614162280000|2021-02-24 10:24:40|14883.77|14845.77|14885.32|14847.32|14886.87|14848.87|14881.1|14843.1|10
1614162290000|2021-02-24 10:24:50|14888.11|14850.11|14878.61|14840.61|14888.19|14850.19|14878.61|14840.61|10
1614162300000|2021-02-24 10:25:00|14876.29|14838.29|14857.64|14819.64|14876.29|14838.29|14857.64|14819.64|10
1614162310000|2021-02-24 10:25:10|14852.97|14814.97|14841.87|14803.87|14854.6|14816.6|14840.27|14802.27|10
1614162320000|2021-02-24 10:25:20|14843.84|14805.84|14861.39|14823.39|14861.39|14823.39|14842.11|14804.11|10
1614162330000|2021-02-24 10:25:30|14864.54|14826.54|14884.31|14846.31|14884.31|14846.31|14864.54|14826.54|10
1614162340000|2021-02-24 10:25:40|14884.88|14846.88|14896.43|14858.43|14896.43|14858.43|14884.88|14846.88|10
1614162350000|2021-02-24 10:25:50|14896.71|14858.71|14901.49|14863.49|14901.49|14863.49|14896.13|14858.13|10
1614162360000|2021-02-24 10:26:00|14903.68|14865.68|14914.98|14876.98|14916.65|14878.65|14903.68|14865.68|10
1614162370000|2021-02-24 10:26:10|14917.34|14879.34|14920.3|14882.3|14921.37|14883.37|14916.82|14878.82|10
1614162380000|2021-02-24 10:26:20|14920.22|14882.22|14914.12|14876.12|14922.98|14884.98|14912.83|14874.83|10
1614162390000|2021-02-24 10:26:30|14912.05|14874.05|14896.72|14858.72|14912.05|14874.05|14896.72|14858.72|10
1614162400000|2021-02-24 10:26:40|14895.68|14857.68|14890.71|14852.71|14896.35|14858.35|14890.7|14852.7|10
1614162410000|2021-02-24 10:26:50|14890.56|14852.56|14892.22|14854.22|14892.23|14854.23|14890.56|14852.56|10
1614162420000|2021-02-24 10:27:00|14892.54|14854.54|14890.9|14852.9|14895.27|14857.27|14890.25|14852.25|10
1614162430000|2021-02-24 10:27:10|14892.29|14854.29|14893.19|14855.19|14894.85|14856.85|14891.78|14853.78|10
1614162440000|2021-02-24 10:27:20|14893.23|14855.23|14898.34|14860.34|14898.57|14860.57|14892.58|14854.58|10
1614162450000|2021-02-24 10:27:30|14898.21|14860.21|14902.05|14864.05|14902.26|14864.26|14898.21|14860.21|10
1614162460000|2021-02-24 10:27:40|14904.31|14866.31|14907.15|14869.15|14908.36|14870.36|14904.31|14866.31|10
1614162470000|2021-02-24 10:27:50|14907.9|14869.9|14914.96|14876.96|14915.06|14877.06|14906.66|14868.66|10
1614162480000|2021-02-24 10:28:00|14916.2|14878.2|14920.49|14882.49|14922.16|14884.16|14916.2|14878.2|10
1614162490000|2021-02-24 10:28:10|14923.25|14885.25|14924.27|14886.27|14924.44|14886.44|14921.6|14883.6|9
1614162500000|2021-02-24 10:28:20|14924.77|14886.77|14931.34|14893.34|14931.54|14893.54|14924.77|14886.77|10
1614162510000|2021-02-24 10:28:30|14932.45|14894.45|14935.17|14897.17|14936.03|14898.03|14932.45|14894.45|10
1614162520000|2021-02-24 10:28:40|14933.9|14895.9|14941.21|14903.21|14942.1|14904.1|14933.9|14895.9|10
1614162530000|2021-02-24 10:28:50|14940.76|14902.76|14940.1|14902.1|14942.61|14904.61|14940.1|14902.1|10
1614162540000|2021-02-24 10:29:00|14940.62|14902.62|14933.43|14895.43|14941.91|14903.91|14933.43|14895.43|10
1614162550000|2021-02-24 10:29:10|14933.2|14895.2|14924.07|14886.07|14933.74|14895.74|14924.07|14886.07|10
1614162560000|2021-02-24 10:29:20|14924.53|14886.53|14927.95|14889.95|14927.95|14889.95|14924.53|14886.53|10
1614162570000|2021-02-24 10:29:30|14927.12|14889.12|14928.19|14890.19|14928.59|14890.59|14926.81|14888.81|10
1614162580000|2021-02-24 10:29:40|14928.36|14890.36|14928.33|14890.33|14928.87|14890.87|14926.96|14888.96|9
1614162590000|2021-02-24 10:29:50|14927.8|14889.8|14926.2|14888.2|14930.66|14892.66|14926.2|14888.2|10
1614162600000|2021-02-24 10:30:00|14926.3|14888.3|14921.84|14883.84|14926.3|14888.3|14920.29|14882.29|10
1614162610000|2021-02-24 10:30:10|14919.4|14881.4|14924.5|14886.5|14924.5|14886.5|14919.08|14881.08|10
1614162620000|2021-02-24 10:30:20|14923.94|14885.94|14941.48|14903.48|14941.48|14903.48|14923.94|14885.94|10
1614162630000|2021-02-24 10:30:30|14942.21|14904.21|14947.7|14909.7|14947.7|14909.7|14941.72|14903.72|10
1614162640000|2021-02-24 10:30:40|14946.7|14908.7|14951.19|14913.19|14951.58|14913.58|14946.68|14908.68|10
1614162650000|2021-02-24 10:30:50|14951.3|14913.3|14955.91|14917.91|14955.91|14917.91|14950.56|14912.56|10
1614162660000|2021-02-24 10:31:00|14957.41|14919.41|14965.28|14927.28|14965.28|14927.28|14955.98|14917.98|10
1614162670000|2021-02-24 10:31:10|14964.8|14926.8|14974.09|14936.09|14974.09|14936.09|14964.8|14926.8|10
1614162680000|2021-02-24 10:31:20|14974.57|14936.57|14974.12|14936.12|14977.48|14939.48|14974.12|14936.12|10
1614162690000|2021-02-24 10:31:30|14974.74|14936.74|14972.31|14934.31|14974.74|14936.74|14969.96|14931.96|10
1614162700000|2021-02-24 10:31:40|14971.66|14933.66|14974.11|14936.11|14974.76|14936.76|14971.25|14933.25|10
1614162710000|2021-02-24 10:31:50|14975.43|14937.43|14980.74|14942.74|14982.03|14944.03|14975.03|14937.03|10
1614162720000|2021-02-24 10:32:00|14980.02|14942.02|14977.64|14939.64|14980.02|14942.02|14977.64|14939.64|10
1614162730000|2021-02-24 10:32:10|14978.8|14940.8|14982.06|14944.06|14982.3|14944.3|14978.8|14940.8|10
1614162740000|2021-02-24 10:32:20|14982.03|14944.03|14985.91|14947.91|14986.05|14948.05|14981.93|14943.93|10
1614162750000|2021-02-24 10:32:30|14986.43|14948.43|14989.42|14951.42|14990.32|14952.32|14986.43|14948.43|10
1614162760000|2021-02-24 10:32:40|14990.3|14952.3|14993.84|14955.84|14993.84|14955.84|14990.3|14952.3|10
1614162770000|2021-02-24 10:32:50|14994.08|14956.08|14997.58|14959.58|14998.11|14960.11|14994.08|14956.08|10
1614162780000|2021-02-24 10:33:00|14996.77|14958.77|14983.68|14945.68|14996.77|14958.77|14983.66|14945.66|10
1614162790000|2021-02-24 10:33:10|14983.36|14945.36|14985.07|14947.07|14986.55|14948.55|14983.36|14945.36|10
1614162800000|2021-02-24 10:33:20|14983.28|14945.28|14984.69|14946.69|14985.64|14947.64|14982.16|14944.16|10
1614162810000|2021-02-24 10:33:30|14987.5|14949.5|14996.77|14958.77|14996.77|14958.77|14987.34|14949.34|10
1614162820000|2021-02-24 10:33:40|14996.56|14958.56|14998.89|14960.89|14999.08|14961.08|14996.05|14958.05|10
1614162830000|2021-02-24 10:33:50|15000.73|14962.73|14997.98|14959.98|15000.73|14962.73|14997.58|14959.58|10
1614162840000|2021-02-24 10:34:00|14998|14960|15005.94|14967.94|15005.94|14967.94|14998|14960|10
1614162850000|2021-02-24 10:34:10|15006.99|14968.99|15009.76|14971.76|15010.72|14972.72|15006.99|14968.99|10
1614162860000|2021-02-24 10:34:20|15010.26|14972.26|15001.2|14963.2|15010.26|14972.26|15001.2|14963.2|10
1614162870000|2021-02-24 10:34:30|14997.46|14959.46|14974.39|14936.39|14997.46|14959.46|14974.39|14936.39|10
1614162880000|2021-02-24 10:34:40|14974.28|14936.28|14975.88|14937.88|14975.88|14937.88|14969.04|14931.04|10
1614162890000|2021-02-24 10:34:50|14975.5|14937.5|14991.84|14953.84|14992.31|14954.31|14975.5|14937.5|10
1614162900000|2021-02-24 10:35:00|14992.26|14954.26|14989.89|14951.89|14993.28|14955.28|14989.89|14951.89|10
1614162910000|2021-02-24 10:35:10|14990.09|14952.09|14974.3|14936.3|14990.09|14952.09|14974.3|14936.3|10
1614162920000|2021-02-24 10:35:20|14973.21|14935.21|14958.42|14920.42|14973.21|14935.21|14958.42|14920.42|10
1614162930000|2021-02-24 10:35:30|14954.76|14916.76|14942.27|14904.27|14956.28|14918.28|14942.27|14904.27|10
1614162940000|2021-02-24 10:35:40|14943.66|14905.66|14934|14896|14943.66|14905.66|14934|14896|10
1614162950000|2021-02-24 10:35:50|14934.32|14896.32|14933.24|14895.24|14935.29|14897.29|14932.2|14894.2|10
1614162960000|2021-02-24 10:36:00|14932.68|14894.68|14928.39|14890.39|14934.58|14896.58|14928.39|14890.39|10
1614162970000|2021-02-24 10:36:10|14927.7|14889.7|14903.36|14865.36|14927.7|14889.7|14903.32|14865.32|10
1614162980000|2021-02-24 10:36:20|14902.86|14864.86|14900.49|14862.49|14903.29|14865.29|14900.49|14862.49|10
1614162990000|2021-02-24 10:36:30|14899.24|14861.24|14899.64|14861.64|14900.45|14862.45|14897.69|14859.69|10
1614163000000|2021-02-24 10:36:40|14898.33|14860.33|14897.53|14859.53|14900.25|14862.25|14897.53|14859.53|10
1614163010000|2021-02-24 10:36:50|14896.91|14858.91|14891.99|14853.99|14896.91|14858.91|14891.99|14853.99|10
1614163020000|2021-02-24 10:37:00|14892.12|14854.12|14896.16|14858.16|14896.16|14858.16|14891.62|14853.62|10
1614163030000|2021-02-24 10:37:10|14895.65|14857.65|14898.38|14860.38|14898.38|14860.38|14893.11|14855.11|10
1614163040000|2021-02-24 10:37:20|14898.67|14860.67|14903.63|14865.63|14903.63|14865.63|14898.61|14860.61|10
1614163050000|2021-02-24 10:37:30|14903.31|14865.31|14905.61|14867.61|14906.56|14868.56|14903.08|14865.08|10
1614163060000|2021-02-24 10:37:40|14905.28|14867.28|14899.41|14861.41|14905.28|14867.28|14899.41|14861.41|10
1614163070000|2021-02-24 10:37:50|14898.84|14860.84|14895.31|14857.31|14898.84|14860.84|14895.31|14857.31|10
1614163080000|2021-02-24 10:38:00|14894.64|14856.64|14897.58|14859.58|14897.58|14859.58|14894.64|14856.64|10
1614163090000|2021-02-24 10:38:10|14897|14859|14900.6|14862.6|14902.53|14864.53|14896.79|14858.79|10
1614163100000|2021-02-24 10:38:20|14900.58|14862.58|14888.65|14850.65|14900.71|14862.71|14888.65|14850.65|10
1614163110000|2021-02-24 10:38:30|14887.63|14849.63|14886|14848|14887.71|14849.71|14885.69|14847.69|9
1614163120000|2021-02-24 10:38:40|14883.97|14845.97|14885.7|14847.7|14885.8|14847.8|14882.1|14844.1|10
1614163130000|2021-02-24 10:38:50|14884.94|14846.94|14894.92|14856.92|14894.92|14856.92|14884.94|14846.94|10
1614163140000|2021-02-24 10:39:00|14896.58|14858.58|14902.26|14864.26|14902.26|14864.26|14896.33|14858.33|10
1614163150000|2021-02-24 10:39:10|14901.81|14863.81|14902.11|14864.11|14903.61|14865.61|14901.81|14863.81|10
1614163160000|2021-02-24 10:39:20|14902.37|14864.37|14909.18|14871.18|14909.71|14871.71|14901.37|14863.37|10
1614163170000|2021-02-24 10:39:30|14908.85|14870.85|14910.53|14872.53|14910.82|14872.82|14906.68|14868.68|10
1614163180000|2021-02-24 10:39:40|14909.84|14871.84|14904.27|14866.27|14910.06|14872.06|14904.27|14866.27|10
1614163190000|2021-02-24 10:39:50|14904.28|14866.28|14901.63|14863.63|14904.28|14866.28|14901.63|14863.63|10
1614163200000|2021-02-24 10:40:00|14901.92|14863.92|14910.22|14872.22|14910.56|14872.56|14901.92|14863.92|10
1614163210000|2021-02-24 10:40:10|14909.8|14871.8|14915.88|14877.88|14915.88|14877.88|14909.8|14871.8|10
1614163220000|2021-02-24 10:40:20|14917.38|14879.38|14924.21|14886.21|14924.21|14886.21|14917.38|14879.38|10
1614163230000|2021-02-24 10:40:30|14925.01|14887.01|14928.3|14890.3|14928.3|14890.3|14925.01|14887.01|9
1614163240000|2021-02-24 10:40:40|14928.6|14890.6|14937.31|14899.31|14937.31|14899.31|14928.6|14890.6|10
1614163250000|2021-02-24 10:40:50|14938.18|14900.18|14940.21|14902.21|14940.34|14902.34|14938.18|14900.18|10
1614163260000|2021-02-24 10:41:00|14940.41|14902.41|14942.96|14904.96|14944.02|14906.02|14940.41|14902.41|10
1614163270000|2021-02-24 10:41:10|14943.97|14905.97|14948.35|14910.35|14948.35|14910.35|14943.97|14905.97|10
1614163280000|2021-02-24 10:41:20|14949.58|14911.58|14953.18|14915.18|14953.18|14915.18|14949.58|14911.58|8
1614163290000|2021-02-24 10:41:30|14953.01|14915.01|14954.88|14916.88|14955.34|14917.34|14953.01|14915.01|10
1614163300000|2021-02-24 10:41:40|14954.86|14916.86|14956.32|14918.32|14956.32|14918.32|14954.86|14916.86|10
1614163310000|2021-02-24 10:41:50|14956.91|14918.91|14955.52|14917.52|14957.2|14919.2|14955.52|14917.52|10
1614163320000|2021-02-24 10:42:00|14955.45|14917.45|14950.97|14912.97|14955.45|14917.45|14950.97|14912.97|10
1614163330000|2021-02-24 10:42:10|14951.24|14913.24|14941.13|14903.13|14951.24|14913.24|14941.13|14903.13|10
1614163340000|2021-02-24 10:42:20|14940.94|14902.94|14932.03|14894.03|14940.94|14902.94|14932.03|14894.03|10
1614163350000|2021-02-24 10:42:30|14931.64|14893.64|14927.49|14889.49|14931.64|14893.64|14927.49|14889.49|10
1614163360000|2021-02-24 10:42:40|14926.74|14888.74|14932.23|14894.23|14932.32|14894.32|14926.69|14888.69|10
1614163370000|2021-02-24 10:42:50|14934.57|14896.57|14940.69|14902.69|14940.69|14902.69|14934.15|14896.15|10
1614163380000|2021-02-24 10:43:00|14941.52|14903.52|14953.11|14915.11|14953.11|14915.11|14941.52|14903.52|10
1614163390000|2021-02-24 10:43:10|14953.65|14915.65|14965.44|14927.44|14965.44|14927.44|14953.65|14915.65|10
1614163400000|2021-02-24 10:43:20|14967.3|14929.3|14973.61|14935.61|14976.01|14938.01|14966.06|14928.06|10
1614163410000|2021-02-24 10:43:30|14973.53|14935.53|14970.9|14932.9|14973.53|14935.53|14969.97|14931.97|10
1614163420000|2021-02-24 10:43:40|14970.16|14932.16|14980.92|14942.92|14980.96|14942.96|14969.98|14931.98|10
1614163430000|2021-02-24 10:43:50|14981|14943|14984.21|14946.21|14984.23|14946.23|14981|14943|10
1614163440000|2021-02-24 10:44:00|14984.18|14946.18|14981.78|14943.78|14985.12|14947.12|14981.78|14943.78|10
1614163450000|2021-02-24 10:44:10|14981.54|14943.54|14980.73|14942.73|14982.26|14944.26|14980.1|14942.1|10
1614163460000|2021-02-24 10:44:20|14979.95|14941.95|14980.55|14942.55|14983.13|14945.13|14979.95|14941.95|10
1614163470000|2021-02-24 10:44:30|14981.44|14943.44|14972.58|14934.58|14981.44|14943.44|14972.52|14934.52|10
1614163480000|2021-02-24 10:44:40|14972.45|14934.45|14976.59|14938.59|14976.59|14938.59|14972.45|14934.45|10
1614163490000|2021-02-24 10:44:50|14978.22|14940.22|14980.43|14942.43|14981.48|14943.48|14978.22|14940.22|10
1614163500000|2021-02-24 10:45:00|14980.98|14942.98|14985.09|14947.09|14985.43|14947.43|14980.98|14942.98|10
1614163510000|2021-02-24 10:45:10|14985.19|14947.19|14989.54|14951.54|14989.54|14951.54|14984.07|14946.07|10
1614163520000|2021-02-24 10:45:20|14989.99|14951.99|14991.3|14953.3|14991.3|14953.3|14989.42|14951.42|10
1614163530000|2021-02-24 10:45:30|14991.25|14953.25|14992.91|14954.91|14992.91|14954.91|14991.05|14953.05|10
1614163540000|2021-02-24 10:45:40|14992.52|14954.52|14984.69|14946.69|14992.52|14954.52|14984.69|14946.69|10
1614163550000|2021-02-24 10:45:50|14985.68|14947.68|14980.51|14942.51|14985.68|14947.68|14980.51|14942.51|10
1614163560000|2021-02-24 10:46:00|14980.26|14942.26|14979.34|14941.34|14980.39|14942.39|14976.92|14938.92|10
1614163570000|2021-02-24 10:46:10|14979.62|14941.62|14977.32|14939.32|14979.62|14941.62|14977.32|14939.32|10
1614163580000|2021-02-24 10:46:20|14977.83|14939.83|14971.13|14933.13|14977.83|14939.83|14971.13|14933.13|10
1614163590000|2021-02-24 10:46:30|14971.62|14933.62|14971.43|14933.43|14972.48|14934.48|14970.87|14932.87|10
1614163600000|2021-02-24 10:46:40|14972.03|14934.03|14968.3|14930.3|14972.4|14934.4|14968.3|14930.3|10
1614163610000|2021-02-24 10:46:50|14969.56|14931.56|14968.63|14930.63|14970.01|14932.01|14965.77|14927.77|10
1614163620000|2021-02-24 10:47:00|14967.83|14929.83|14967.62|14929.62|14969.81|14931.81|14967.62|14929.62|10
1614163630000|2021-02-24 10:47:10|14968.36|14930.36|14969.53|14931.53|14970.58|14932.58|14968.36|14930.36|10
1614163640000|2021-02-24 10:47:20|14968.94|14930.94|14971.47|14933.47|14972.17|14934.17|14968.94|14930.94|10
1614163650000|2021-02-24 10:47:30|14971.06|14933.06|14969.29|14931.29|14972.37|14934.37|14969.02|14931.02|10
1614163660000|2021-02-24 10:47:40|14968.63|14930.63|14963.21|14925.21|14968.87|14930.87|14963.21|14925.21|10
1614163670000|2021-02-24 10:47:50|14962.57|14924.57|14962.75|14924.75|14963.81|14925.81|14962.57|14924.57|9
1614163680000|2021-02-24 10:48:00|14962.61|14924.61|14962.67|14924.67|14962.67|14924.67|14960.75|14922.75|10
1614163690000|2021-02-24 10:48:10|14962.31|14924.31|14966.27|14928.27|14966.4|14928.4|14961.28|14923.28|10
1614163700000|2021-02-24 10:48:20|14967.37|14929.37|14963.09|14925.09|14967.37|14929.37|14962.98|14924.98|10
1614163710000|2021-02-24 10:48:30|14962.85|14924.85|14961.79|14923.79|14963.51|14925.51|14961.74|14923.74|10
1614163720000|2021-02-24 10:48:40|14961.87|14923.87|14956.19|14918.19|14961.87|14923.87|14956.19|14918.19|10
1614163730000|2021-02-24 10:48:50|14956.76|14918.76|14958.12|14920.12|14958.12|14920.12|14954.66|14916.66|10
1614163740000|2021-02-24 10:49:00|14958.14|14920.14|14960.18|14922.18|14962.39|14924.39|14958.14|14920.14|10
1614163750000|2021-02-24 10:49:10|14960.33|14922.33|14965.8|14927.8|14965.8|14927.8|14960.33|14922.33|10
1614163760000|2021-02-24 10:49:20|14966.17|14928.17|14968.86|14930.86|14968.86|14930.86|14966.17|14928.17|10
1614163770000|2021-02-24 10:49:30|14967.93|14929.93|14972.15|14934.15|14972.15|14934.15|14967.93|14929.93|10
1614163780000|2021-02-24 10:49:40|14973.36|14935.36|14968.75|14930.75|14973.36|14935.36|14967.59|14929.59|10
1614163790000|2021-02-24 10:49:50|14969.08|14931.08|14970.05|14932.05|14970.05|14932.05|14969.08|14931.08|9
1614163800000|2021-02-24 10:50:00|14969.23|14931.23|14960.7|14922.7|14969.96|14931.96|14958.64|14920.64|10
1614163810000|2021-02-24 10:50:10|14960.01|14922.01|14955.88|14917.88|14960.01|14922.01|14955.82|14917.82|10
1614163820000|2021-02-24 10:50:20|14955.96|14917.96|14948.38|14910.38|14955.96|14917.96|14948.38|14910.38|10
1614163830000|2021-02-24 10:50:30|14948.63|14910.63|14944.4|14906.4|14948.63|14910.63|14944.4|14906.4|10
1614163840000|2021-02-24 10:50:40|14945.48|14907.48|14940.12|14902.12|14945.48|14907.48|14940.12|14902.12|10
1614163850000|2021-02-24 10:50:50|14940.31|14902.31|14938.43|14900.43|14942.48|14904.48|14938.43|14900.43|10
1614163860000|2021-02-24 10:51:00|14938.01|14900.01|14934.31|14896.31|14938.01|14900.01|14932.29|14894.29|10
1614163870000|2021-02-24 10:51:10|14933.39|14895.39|14938.59|14900.59|14938.59|14900.59|14933.39|14895.39|10
1614163880000|2021-02-24 10:51:20|14939.45|14901.45|14943.42|14905.42|14943.42|14905.42|14939.45|14901.45|10
1614163890000|2021-02-24 10:51:30|14943.74|14905.74|14943.83|14905.83|14944.52|14906.52|14943.74|14905.74|10
1614163900000|2021-02-24 10:51:40|14944.24|14906.24|14944.08|14906.08|14945.17|14907.17|14942.34|14904.34|10
1614163910000|2021-02-24 10:51:50|14944.38|14906.38|14951.24|14913.24|14951.24|14913.24|14944.38|14906.38|10
1614163920000|2021-02-24 10:52:00|14951.54|14913.54|14956.32|14918.32|14956.32|14918.32|14951.54|14913.54|10
1614163930000|2021-02-24 10:52:10|14956.71|14918.71|14959.02|14921.02|14959.02|14921.02|14956.47|14918.47|10
1614163940000|2021-02-24 10:52:20|14960.2|14922.2|14963.42|14925.42|14964.47|14926.47|14960.2|14922.2|10
1614163950000|2021-02-24 10:52:30|14964.69|14926.69|14961.29|14923.29|14964.69|14926.69|14961.29|14923.29|10
1614163960000|2021-02-24 10:52:40|14959.8|14921.8|14956.44|14918.44|14961.73|14923.73|14956.44|14918.44|10
1614163970000|2021-02-24 10:52:50|14955.27|14917.27|14949.5|14911.5|14955.27|14917.27|14949.5|14911.5|10
1614163980000|2021-02-24 10:53:00|14946.42|14908.42|14940.95|14902.95|14946.42|14908.42|14940.95|14902.95|10
1614163990000|2021-02-24 10:53:10|14939.51|14901.51|14925.24|14887.24|14939.51|14901.51|14925.24|14887.24|10
1614164000000|2021-02-24 10:53:20|14925.9|14887.9|14919.24|14881.24|14926.26|14888.26|14919.24|14881.24|10
1614164010000|2021-02-24 10:53:30|14920.8|14882.8|14915.21|14877.21|14920.8|14882.8|14915.21|14877.21|10
1614164020000|2021-02-24 10:53:40|14914.35|14876.35|14905.3|14867.3|14914.35|14876.35|14905.3|14867.3|10
1614164030000|2021-02-24 10:53:50|14903.75|14865.75|14900.77|14862.77|14905.09|14867.09|14900.77|14862.77|10
1614164040000|2021-02-24 10:54:00|14900.71|14862.71|14889.44|14851.44|14900.71|14862.71|14889.27|14851.27|10
1614164050000|2021-02-24 10:54:10|14890.95|14852.95|14896.09|14858.09|14896.09|14858.09|14890.02|14852.02|10
1614164060000|2021-02-24 10:54:20|14896.2|14858.2|14900.48|14862.48|14900.48|14862.48|14896.2|14858.2|10
1614164070000|2021-02-24 10:54:30|14899.6|14861.6|14895.9|14857.9|14901.63|14863.63|14895.9|14857.9|10
1614164080000|2021-02-24 10:54:40|14896.67|14858.67|14880.37|14842.37|14896.67|14858.67|14880.37|14842.37|10
1614164090000|2021-02-24 10:54:50|14878.84|14840.84|14877.35|14839.35|14878.84|14840.84|14875.55|14837.55|10
1614164100000|2021-02-24 10:55:00|14876.75|14838.75|14883.94|14845.94|14883.94|14845.94|14876.75|14838.75|10
1614164110000|2021-02-24 10:55:10|14884.01|14846.01|14887.53|14849.53|14887.53|14849.53|14883.26|14845.26|10
1614164120000|2021-02-24 10:55:20|14886.92|14848.92|14888.73|14850.73|14888.91|14850.91|14886.92|14848.92|9
1614164130000|2021-02-24 10:55:30|14890.87|14852.87|14893.9|14855.9|14893.9|14855.9|14890.79|14852.79|10
1614164140000|2021-02-24 10:55:40|14893.43|14855.43|14887.62|14849.62|14893.43|14855.43|14887|14849|10
1614164150000|2021-02-24 10:55:50|14887.92|14849.92|14884.02|14846.02|14887.92|14849.92|14884.02|14846.02|10
1614164160000|2021-02-24 10:56:00|14881.43|14843.43|14886.15|14848.15|14886.15|14848.15|14881.43|14843.43|10
1614164170000|2021-02-24 10:56:10|14885.79|14847.79|14888.01|14850.01|14888.41|14850.41|14885.79|14847.79|9
1614164180000|2021-02-24 10:56:20|14888.02|14850.02|14886.39|14848.39|14889.84|14851.84|14886.39|14848.39|10
1614164190000|2021-02-24 10:56:30|14886.08|14848.08|14869.59|14831.59|14886.08|14848.08|14869.59|14831.59|10
1614164200000|2021-02-24 10:56:40|14867.95|14829.95|14865.12|14827.12|14868.96|14830.96|14864.27|14826.27|10
1614164210000|2021-02-24 10:56:50|14866.34|14828.34|14861.24|14823.24|14867.05|14829.05|14861.24|14823.24|10
1614164220000|2021-02-24 10:57:00|14859.57|14821.57|14848.16|14810.16|14859.94|14821.94|14848.16|14810.16|10
1614164230000|2021-02-24 10:57:10|14847.53|14809.53|14852.05|14814.05|14852.89|14814.89|14847.53|14809.53|10
1614164240000|2021-02-24 10:57:20|14852.14|14814.14|14852.67|14814.67|14852.67|14814.67|14850.31|14812.31|10
1614164250000|2021-02-24 10:57:30|14849.7|14811.7|14851.84|14813.84|14851.84|14813.84|14846.76|14808.76|10
1614164260000|2021-02-24 10:57:40|14851.52|14813.52|14855.84|14817.84|14855.84|14817.84|14851.52|14813.52|9
1614164270000|2021-02-24 10:57:50|14855.07|14817.07|14840.02|14802.02|14855.07|14817.07|14840.02|14802.02|10
1614164280000|2021-02-24 10:58:00|14839.25|14801.25|14835.49|14797.49|14840.25|14802.25|14835.49|14797.49|9
1614164290000|2021-02-24 10:58:10|14834.29|14796.29|14832.29|14794.29|14835.5|14797.5|14831.23|14793.23|10
1614164300000|2021-02-24 10:58:20|14831.51|14793.51|14831.67|14793.67|14831.85|14793.85|14828.84|14790.84|10
1614164310000|2021-02-24 10:58:30|14830.86|14792.86|14826.47|14788.47|14830.86|14792.86|14825.82|14787.82|10
1614164320000|2021-02-24 10:58:40|14824.39|14786.39|14815.97|14777.97|14824.39|14786.39|14815.97|14777.97|10
1614164330000|2021-02-24 10:58:50|14812.97|14774.97|14807.85|14769.85|14812.97|14774.97|14807.85|14769.85|10
1614164340000|2021-02-24 10:59:00|14807.19|14769.19|14804.48|14766.48|14808.17|14770.17|14803.42|14765.42|10
1614164350000|2021-02-24 10:59:10|14804.43|14766.43|14802.77|14764.77|14804.43|14766.43|14801.43|14763.43|10
1614164360000|2021-02-24 10:59:20|14804.11|14766.11|14804.64|14766.64|14808.79|14770.79|14804.11|14766.11|10
1614164370000|2021-02-24 10:59:30|14804.02|14766.02|14803.31|14765.31|14804.02|14766.02|14801.94|14763.94|10
1614164380000|2021-02-24 10:59:40|14801.09|14763.09|14800.03|14762.03|14802.03|14764.03|14800.03|14762.03|10
1614164390000|2021-02-24 10:59:50|14799.74|14761.74|14794.35|14756.35|14799.74|14761.74|14793.95|14755.95|10
1614164400000|2021-02-24 11:00:00|14789.28|14751.28|14789.5|14751.5|14789.5|14751.5|14785.55|14747.55|10
1614164410000|2021-02-24 11:00:10|14789.82|14751.82|14803.38|14765.38|14803.38|14765.38|14789.41|14751.41|10
1614164420000|2021-02-24 11:00:20|14806.9|14768.9|14830.21|14792.21|14830.21|14792.21|14806.9|14768.9|10
1614164430000|2021-02-24 11:00:30|14831.65|14793.65|14849.5|14811.5|14849.5|14811.5|14831.65|14793.65|10
1614164440000|2021-02-24 11:00:40|14849.85|14811.85|14856.65|14818.65|14856.65|14818.65|14848.37|14810.37|10
1614164450000|2021-02-24 11:00:50|14856.84|14818.84|14870.35|14832.35|14870.35|14832.35|14856.84|14818.84|10
1614164460000|2021-02-24 11:01:00|14871.84|14833.84|14867.97|14829.97|14872.13|14834.13|14867.54|14829.54|10
1614164470000|2021-02-24 11:01:10|14867.84|14829.84|14851.9|14813.9|14867.84|14829.84|14851.9|14813.9|10
1614164480000|2021-02-24 11:01:20|14852.07|14814.07|14856.9|14818.9|14856.9|14818.9|14850.94|14812.94|10
1614164490000|2021-02-24 11:01:30|14856.27|14818.27|14857.69|14819.69|14857.69|14819.69|14853.96|14815.96|10
1614164500000|2021-02-24 11:01:40|14857.53|14819.53|14861.01|14823.01|14862.86|14824.86|14857.53|14819.53|10
1614164510000|2021-02-24 11:01:50|14861.3|14823.3|14862.53|14824.53|14863.17|14825.17|14860.88|14822.88|10
1614164520000|2021-02-24 11:02:00|14863.76|14825.76|14863.32|14825.32|14868.88|14830.88|14862.79|14824.79|10
1614164530000|2021-02-24 11:02:10|14863.85|14825.85|14875.28|14837.28|14875.28|14837.28|14863.85|14825.85|10
1614164540000|2021-02-24 11:02:20|14875.48|14837.48|14881.88|14843.88|14881.88|14843.88|14875.29|14837.29|10
1614164550000|2021-02-24 11:02:30|14883.23|14845.23|14887.9|14849.9|14888.55|14850.55|14883.23|14845.23|10
1614164560000|2021-02-24 11:02:40|14890.88|14852.88|14897.15|14859.15|14897.15|14859.15|14890.88|14852.88|10
1614164570000|2021-02-24 11:02:50|14896.26|14858.26|14896.74|14858.74|14899.19|14861.19|14896.26|14858.26|10
1614164580000|2021-02-24 11:03:00|14895.88|14857.88|14896.4|14858.4|14896.4|14858.4|14891.88|14853.88|10
1614164590000|2021-02-24 11:03:10|14898.05|14860.05|14909.9|14871.9|14909.9|14871.9|14898.05|14860.05|10
1614164600000|2021-02-24 11:03:20|14910.51|14872.51|14921.96|14883.96|14921.96|14883.96|14910.51|14872.51|10
1614164610000|2021-02-24 11:03:30|14922.47|14884.47|14932.53|14894.53|14932.53|14894.53|14922.47|14884.47|9
1614164620000|2021-02-24 11:03:40|14932.03|14894.03|14936.83|14898.83|14936.83|14898.83|14932.03|14894.03|10
1614164630000|2021-02-24 11:03:50|14936.91|14898.91|14940.83|14902.83|14941.15|14903.15|14936.91|14898.91|10
1614164640000|2021-02-24 11:04:00|14940.31|14902.31|14938.86|14900.86|14940.31|14902.31|14938.62|14900.62|10
1614164650000|2021-02-24 11:04:10|14939.48|14901.48|14950.7|14912.7|14950.7|14912.7|14939.48|14901.48|10
1614164660000|2021-02-24 11:04:20|14953.53|14915.53|14965.63|14927.63|14965.63|14927.63|14953.53|14915.53|10
1614164670000|2021-02-24 11:04:30|14964.24|14926.24|14964.39|14926.39|14967.75|14929.75|14964.23|14926.23|10
1614164680000|2021-02-24 11:04:40|14963.18|14925.18|14952.74|14914.74|14965.87|14927.87|14952.74|14914.74|10
1614164690000|2021-02-24 11:04:50|14950.22|14912.22|14948.12|14910.12|14950.22|14912.22|14942.97|14904.97|10
1614164700000|2021-02-24 11:05:00|14949.67|14911.67|14949.42|14911.42|14949.67|14911.67|14947.32|14909.32|10
1614164710000|2021-02-24 11:05:10|14949.61|14911.61|14953.13|14915.13|14953.13|14915.13|14949.23|14911.23|10
1614164720000|2021-02-24 11:05:20|14954.07|14916.07|14968.46|14930.46|14968.46|14930.46|14954.07|14916.07|10
1614164730000|2021-02-24 11:05:30|14967.51|14929.51|14980.78|14942.78|14983.82|14945.82|14967.51|14929.51|10
1614164740000|2021-02-24 11:05:40|14981.19|14943.19|14990.9|14952.9|14990.9|14952.9|14981.19|14943.19|10
1614164750000|2021-02-24 11:05:50|14991.62|14953.62|14997.69|14959.69|14999.47|14961.47|14991.62|14953.62|10
1614164760000|2021-02-24 11:06:00|14997.98|14959.98|14998.83|14960.83|15000.11|14962.11|14997.23|14959.23|10
1614164770000|2021-02-24 11:06:10|14998.44|14960.44|14992.38|14954.38|14998.44|14960.44|14992.38|14954.38|10
1614164780000|2021-02-24 11:06:20|14993.75|14955.75|14989.38|14951.38|14994.09|14956.09|14989.03|14951.03|10
1614164790000|2021-02-24 11:06:30|14988.54|14950.54|14987.03|14949.03|14988.54|14950.54|14986.32|14948.32|10
1614164800000|2021-02-24 11:06:40|14986.8|14948.8|14986.96|14948.96|14987.67|14949.67|14984.51|14946.51|10
1614164810000|2021-02-24 11:06:50|14987.83|14949.83|14986.2|14948.2|14988.95|14950.95|14986.2|14948.2|10
1614164820000|2021-02-24 11:07:00|14986.7|14948.7|14987.96|14949.96|14988.04|14950.04|14985.6|14947.6|10
1614164830000|2021-02-24 11:07:10|14987.48|14949.48|14987.78|14949.78|14987.78|14949.78|14982.63|14944.63|10
1614164840000|2021-02-24 11:07:20|14986.73|14948.73|14989.72|14951.72|14989.72|14951.72|14985.8|14947.8|10
1614164850000|2021-02-24 11:07:30|14989.95|14951.95|14998.1|14960.1|14998.1|14960.1|14989.95|14951.95|10
1614164860000|2021-02-24 11:07:40|14997.86|14959.86|14997.39|14959.39|14999.76|14961.76|14997.39|14959.39|10
1614164870000|2021-02-24 11:07:50|14996.61|14958.61|14995.49|14957.49|14996.61|14958.61|14995.16|14957.16|10
1614164880000|2021-02-24 11:08:00|14995.18|14957.18|14998.96|14960.96|14999.96|14961.96|14995.18|14957.18|10
1614164890000|2021-02-24 11:08:10|14998.83|14960.83|15002.7|14964.7|15002.7|14964.7|14998.83|14960.83|10
1614164900000|2021-02-24 11:08:20|15002.09|14964.09|15004.72|14966.72|15005.79|14967.79|15002.09|14964.09|10
1614164910000|2021-02-24 11:08:30|15005.4|14967.4|15011.71|14973.71|15011.71|14973.71|15005.4|14967.4|10
1614164920000|2021-02-24 11:08:40|15010.16|14972.16|15010.76|14972.76|15012.21|14974.21|15009.19|14971.19|10
1614164930000|2021-02-24 11:08:50|15010.85|14972.85|15006.52|14968.52|15010.85|14972.85|15005.9|14967.9|10
1614164940000|2021-02-24 11:09:00|15005.12|14967.12|15008.71|14970.71|15008.71|14970.71|15004.87|14966.87|10
1614164950000|2021-02-24 11:09:10|15007.39|14969.39|15014.11|14976.11|15014.11|14976.11|15006.6|14968.6|10
1614164960000|2021-02-24 11:09:20|15015.34|14977.34|15018.42|14980.42|15018.42|14980.42|15013.33|14975.33|10
1614164970000|2021-02-24 11:09:30|15019.03|14981.03|15012.59|14974.59|15019.4|14981.4|15012.59|14974.59|10
1614164980000|2021-02-24 11:09:40|15012.42|14974.42|15012.17|14974.17|15013.43|14975.43|15011.99|14973.99|10
1614164990000|2021-02-24 11:09:50|15010.99|14972.99|15005.7|14967.7|15011.59|14973.59|15005.14|14967.14|10
1614165000000|2021-02-24 11:10:00|15004.69|14966.69|15002.7|14964.7|15004.69|14966.69|15001.88|14963.88|10
1614165010000|2021-02-24 11:10:10|15001.06|14963.06|15001.43|14963.43|15002.03|14964.03|14999.06|14961.06|10
1614165020000|2021-02-24 11:10:20|15002.25|14964.25|15007.94|14969.94|15007.94|14969.94|15002.25|14964.25|10
1614165030000|2021-02-24 11:10:30|15008.96|14970.96|15014.77|14976.77|15014.77|14976.77|15008.96|14970.96|10
1614165040000|2021-02-24 11:10:40|15014.28|14976.28|15014.1|14976.1|15015.79|14977.79|15013.92|14975.92|10
1614165050000|2021-02-24 11:10:50|15013.76|14975.76|15009.3|14971.3|15013.76|14975.76|15009.3|14971.3|10
1614165060000|2021-02-24 11:11:00|15007.43|14969.43|15004.85|14966.85|15007.43|14969.43|15004.85|14966.85|10
1614165070000|2021-02-24 11:11:10|15004.07|14966.07|15001.99|14963.99|15004.78|14966.78|15001.99|14963.99|10
1614165080000|2021-02-24 11:11:20|15002.01|14964.01|15001.93|14963.93|15002.1|14964.1|15000.66|14962.66|10
1614165090000|2021-02-24 11:11:30|15001.61|14963.61|15004.6|14966.6|15004.6|14966.6|15001.61|14963.61|10
1614165100000|2021-02-24 11:11:40|15004.56|14966.56|15005.16|14967.16|15005.16|14967.16|15003.22|14965.22|9
1614165110000|2021-02-24 11:11:50|15004.71|14966.71|15002.51|14964.51|15005.3|14967.3|15002.51|14964.51|10
1614165120000|2021-02-24 11:12:00|15003.99|14965.99|15001.64|14963.64|15005.21|14967.21|15001.64|14963.64|10
1614165130000|2021-02-24 11:12:10|15003.07|14965.07|15003.46|14965.46|15004.39|14966.39|15003.07|14965.07|10
1614165140000|2021-02-24 11:12:20|15003.05|14965.05|14995.91|14957.91|15003.05|14965.05|14995.91|14957.91|10
1614165150000|2021-02-24 11:12:30|14995.2|14957.2|14992.2|14954.2|14995.2|14957.2|14992.2|14954.2|10
1614165160000|2021-02-24 11:12:40|14992.02|14954.02|14994.11|14956.11|14994.11|14956.11|14992.02|14954.02|10
1614165170000|2021-02-24 11:12:50|14994.09|14956.09|14995.33|14957.33|14995.33|14957.33|14992.82|14954.82|10
1614165180000|2021-02-24 11:13:00|14995.67|14957.67|14992.71|14954.71|14996.81|14958.81|14992.71|14954.71|10
1614165190000|2021-02-24 11:13:10|14992.52|14954.52|14986.66|14948.66|14992.52|14954.52|14986.66|14948.66|10
1614165200000|2021-02-24 11:13:20|14985.9|14947.9|14976.59|14938.59|14985.9|14947.9|14974.59|14936.59|10
1614165210000|2021-02-24 11:13:30|14977.68|14939.68|14981.04|14943.04|14982.15|14944.15|14977.57|14939.57|10
1614165220000|2021-02-24 11:13:40|14980.07|14942.07|14976.73|14938.73|14980.07|14942.07|14976.4|14938.4|10
1614165230000|2021-02-24 11:13:50|14977.12|14939.12|14971.92|14933.92|14977.12|14939.12|14971.92|14933.92|10
1614165240000|2021-02-24 11:14:00|14971|14933|14973.12|14935.12|14973.26|14935.26|14970.02|14932.02|10
1614165250000|2021-02-24 11:14:10|14974.74|14936.74|14975.88|14937.88|14976.02|14938.02|14974.7|14936.7|10
1614165260000|2021-02-24 11:14:20|14976.53|14938.53|14969.32|14931.32|14976.53|14938.53|14969.32|14931.32|10
1614165270000|2021-02-24 11:14:30|14968.48|14930.48|14958.33|14920.33|14968.48|14930.48|14958.33|14920.33|10
1614165280000|2021-02-24 11:14:40|14957.65|14919.65|14950.53|14912.53|14957.65|14919.65|14950.17|14912.17|10
1614165290000|2021-02-24 11:14:50|14949.91|14911.91|14940.17|14902.17|14949.91|14911.91|14940.17|14902.17|10
1614165300000|2021-02-24 11:15:00|14938.69|14900.69|14937.62|14899.62|14943.79|14905.79|14937.62|14899.62|10
1614165310000|2021-02-24 11:15:10|14937.64|14899.64|14941.17|14903.17|14941.17|14903.17|14935.14|14897.14|10
1614165320000|2021-02-24 11:15:20|14941.2|14903.2|14944.79|14906.79|14946.77|14908.77|14941.2|14903.2|10
1614165330000|2021-02-24 11:15:30|14943.73|14905.73|14944.31|14906.31|14944.6|14906.6|14943.66|14905.66|10
1614165340000|2021-02-24 11:15:40|14945.74|14907.74|14945.08|14907.08|14945.74|14907.74|14943.76|14905.76|10
1614165350000|2021-02-24 11:15:50|14944.27|14906.27|14942.67|14904.67|14944.87|14906.87|14942.67|14904.67|10
1614165360000|2021-02-24 11:16:00|14944.44|14906.44|14941.05|14903.05|14944.44|14906.44|14940.27|14902.27|10
1614165370000|2021-02-24 11:16:10|14940.82|14902.82|14924.2|14886.2|14940.82|14902.82|14924.2|14886.2|10
1614165380000|2021-02-24 11:16:20|14924.19|14886.19|14921.76|14883.76|14924.19|14886.19|14920.12|14882.12|10
1614165390000|2021-02-24 11:16:30|14922|14884|14918.95|14880.95|14922.9|14884.9|14918.22|14880.22|10
1614165400000|2021-02-24 11:16:40|14919.89|14881.89|14918.6|14880.6|14921.31|14883.31|14918.57|14880.57|10
1614165410000|2021-02-24 11:16:50|14917.35|14879.35|14912.02|14874.02|14917.35|14879.35|14912.02|14874.02|10
1614165420000|2021-02-24 11:17:00|14912.04|14874.04|14913.26|14875.26|14913.26|14875.26|14910.84|14872.84|10
1614165430000|2021-02-24 11:17:10|14913.95|14875.95|14921.01|14883.01|14921.01|14883.01|14913.17|14875.17|10
1614165440000|2021-02-24 11:17:20|14921.58|14883.58|14921.74|14883.74|14923.66|14885.66|14920.13|14882.13|10
1614165450000|2021-02-24 11:17:30|14920.55|14882.55|14907.54|14869.54|14920.88|14882.88|14907.54|14869.54|10
1614165460000|2021-02-24 11:17:40|14906.08|14868.08|14898.17|14860.17|14906.08|14868.08|14898.17|14860.17|10
1614165470000|2021-02-24 11:17:50|14896.85|14858.85|14890.04|14852.04|14896.98|14858.98|14890.04|14852.04|10
1614165480000|2021-02-24 11:18:00|14889.65|14851.65|14888.96|14850.96|14889.65|14851.65|14886.25|14848.25|10
1614165490000|2021-02-24 11:18:10|14888.47|14850.47|14887.69|14849.69|14888.56|14850.56|14887.03|14849.03|10
1614165500000|2021-02-24 11:18:20|14887.95|14849.95|14889.82|14851.82|14889.82|14851.82|14886.2|14848.2|10
1614165510000|2021-02-24 11:18:30|14892.49|14854.49|14893.81|14855.81|14893.87|14855.87|14892.47|14854.47|10
1614165520000|2021-02-24 11:18:40|14893.87|14855.87|14908.8|14870.8|14908.8|14870.8|14893.87|14855.87|10
1614165530000|2021-02-24 11:18:50|14910.79|14872.79|14909.51|14871.51|14910.99|14872.99|14909.47|14871.47|10
1614165540000|2021-02-24 11:19:00|14909.34|14871.34|14903.85|14865.85|14909.34|14871.34|14902.68|14864.68|10
1614165550000|2021-02-24 11:19:10|14902.84|14864.84|14898.8|14860.8|14902.84|14864.84|14898.8|14860.8|10
1614165560000|2021-02-24 11:19:20|14898.5|14860.5|14891.03|14853.03|14899.16|14861.16|14891.03|14853.03|10
1614165570000|2021-02-24 11:19:30|14889.52|14851.52|14884.13|14846.13|14889.52|14851.52|14883.73|14845.73|10
1614165580000|2021-02-24 11:19:40|14884.94|14846.94|14880.44|14842.44|14884.94|14846.94|14878.42|14840.42|10
1614165590000|2021-02-24 11:19:50|14882.27|14844.27|14877.14|14839.14|14883.16|14845.16|14877.14|14839.14|10
1614165600000|2021-02-24 11:20:00|14876.48|14838.48|14884.84|14846.84|14884.84|14846.84|14876.48|14838.48|10
1614165610000|2021-02-24 11:20:10|14885.99|14847.99|14898.27|14860.27|14898.27|14860.27|14885.99|14847.99|10
1614165620000|2021-02-24 11:20:20|14898.96|14860.96|14897.4|14859.4|14899.37|14861.37|14895.91|14857.91|9
1614165630000|2021-02-24 11:20:30|14895.58|14857.58|14893.49|14855.49|14895.58|14857.58|14892.07|14854.07|10
1614165640000|2021-02-24 11:20:40|14893.36|14855.36|14887.87|14849.87|14893.36|14855.36|14887.87|14849.87|10
1614165650000|2021-02-24 11:20:50|14887.89|14849.89|14883.79|14845.79|14887.89|14849.89|14882.76|14844.76|10
1614165660000|2021-02-24 11:21:00|14885.09|14847.09|14889.81|14851.81|14889.81|14851.81|14884.37|14846.37|10
1614165670000|2021-02-24 11:21:10|14889.01|14851.01|14886.72|14848.72|14889.01|14851.01|14886.14|14848.14|10
1614165680000|2021-02-24 11:21:20|14885|14847|14876.36|14838.36|14885.73|14847.73|14876.36|14838.36|10
1614165690000|2021-02-24 11:21:30|14876.3|14838.3|14873.37|14835.37|14876.3|14838.3|14872.96|14834.96|10
1614165700000|2021-02-24 11:21:40|14873.35|14835.35|14876.92|14838.92|14876.92|14838.92|14873.35|14835.35|10
1614165710000|2021-02-24 11:21:50|14876.27|14838.27|14881.61|14843.61|14881.61|14843.61|14876.27|14838.27|10
1614165720000|2021-02-24 11:22:00|14881.59|14843.59|14885.47|14847.47|14886.84|14848.84|14881.59|14843.59|10
1614165730000|2021-02-24 11:22:10|14886.33|14848.33|14879.89|14841.89|14886.33|14848.33|14879.89|14841.89|10
1614165740000|2021-02-24 11:22:20|14878.5|14840.5|14879.17|14841.17|14879.41|14841.41|14877.56|14839.56|10
1614165750000|2021-02-24 11:22:30|14879.47|14841.47|14882.34|14844.34|14882.34|14844.34|14879.47|14841.47|10
1614165760000|2021-02-24 11:22:40|14883.3|14845.3|14887.48|14849.48|14887.48|14849.48|14883.3|14845.3|10
1614165770000|2021-02-24 11:22:50|14887.43|14849.43|14902.14|14864.14|14902.14|14864.14|14887.43|14849.43|10
1614165780000|2021-02-24 11:23:00|14904.35|14866.35|14915.3|14877.3|14915.7|14877.7|14904.35|14866.35|10
1614165790000|2021-02-24 11:23:10|14916.55|14878.55|14926.61|14888.61|14927|14889|14916.55|14878.55|10
1614165800000|2021-02-24 11:23:20|14927.25|14889.25|14934.37|14896.37|14934.37|14896.37|14927.25|14889.25|10
1614165810000|2021-02-24 11:23:30|14935.43|14897.43|14948.35|14910.35|14948.35|14910.35|14935.43|14897.43|10
1614165820000|2021-02-24 11:23:40|14950.67|14912.67|14961.02|14923.02|14961.02|14923.02|14950.67|14912.67|10
1614165830000|2021-02-24 11:23:50|14963.54|14925.54|14981.42|14943.42|14981.42|14943.42|14963.54|14925.54|10
1614165840000|2021-02-24 11:24:00|14983.01|14945.01|14997.67|14959.67|14997.67|14959.67|14983.01|14945.01|10
1614165850000|2021-02-24 11:24:10|14998.58|14960.58|14997.35|14959.35|14999.72|14961.72|14995.25|14957.25|10
1614165860000|2021-02-24 11:24:20|14997.24|14959.24|15007.23|14969.23|15007.23|14969.23|14995.73|14957.73|10
1614165870000|2021-02-24 11:24:30|15012.55|14974.55|15037.11|14999.11|15037.11|14999.11|15012.55|14974.55|10
1614165880000|2021-02-24 11:24:40|15035.35|14997.35|15040.01|15002.01|15040.01|15002.01|15033.06|14995.06|10
1614165890000|2021-02-24 11:24:50|15039.67|15001.67|15044.34|15006.34|15044.34|15006.34|15039.63|15001.63|10
1614165900000|2021-02-24 11:25:00|15050.05|15012.05|15052.62|15014.62|15054.73|15016.73|15049.13|15011.13|10
1614165910000|2021-02-24 11:25:10|15050.36|15012.36|15043.41|15005.41|15051.42|15013.42|15043.41|15005.41|10
1614165920000|2021-02-24 11:25:20|15040.98|15002.98|15034.97|14996.97|15040.98|15002.98|15034.97|14996.97|10
1614165930000|2021-02-24 11:25:30|15034.35|14996.35|15031.12|14993.12|15034.35|14996.35|15028.92|14990.92|10
1614165940000|2021-02-24 11:25:40|15032.56|14994.56|15037.34|14999.34|15038.07|15000.07|15030.18|14992.18|10
1614165950000|2021-02-24 11:25:50|15040.68|15002.68|15045.02|15007.02|15045.45|15007.45|15038.99|15000.99|10
1614165960000|2021-02-24 11:26:00|15046.32|15008.32|15050.15|15012.15|15050.6|15012.6|15046.32|15008.32|10
1614165970000|2021-02-24 11:26:10|15049.93|15011.93|15051.14|15013.14|15051.14|15013.14|15049.08|15011.08|10
1614165980000|2021-02-24 11:26:20|15050.94|15012.94|15045.85|15007.85|15051.64|15013.64|15044.74|15006.74|10
1614165990000|2021-02-24 11:26:30|15044.4|15006.4|15044.13|15006.13|15044.48|15006.48|15042.6|15004.6|10
1614166000000|2021-02-24 11:26:40|15045.16|15007.16|15040.32|15002.32|15045.95|15007.95|15040.32|15002.32|10
1614166010000|2021-02-24 11:26:50|15039.73|15001.73|15036.15|14998.15|15039.73|15001.73|15034.64|14996.64|10
1614166020000|2021-02-24 11:27:00|15033.97|14995.97|15031.63|14993.63|15034.49|14996.49|15031.63|14993.63|10
1614166030000|2021-02-24 11:27:10|15028.29|14990.29|15026.27|14988.27|15028.29|14990.29|15024.4|14986.4|10
1614166040000|2021-02-24 11:27:20|15030.89|14992.89|15031.24|14993.24|15032.69|14994.69|15030.76|14992.76|10
1614166050000|2021-02-24 11:27:30|15031.07|14993.07|15025.22|14987.22|15031.07|14993.07|15025.22|14987.22|10
1614166060000|2021-02-24 11:27:40|15024.94|14986.94|15026.29|14988.29|15026.73|14988.73|15024.94|14986.94|8
1614166070000|2021-02-24 11:27:50|15027.38|14989.38|15024.95|14986.95|15027.38|14989.38|15024.95|14986.95|10
1614166080000|2021-02-24 11:28:00|15024.58|14986.58|15026.33|14988.33|15026.33|14988.33|15022.77|14984.77|10
1614166090000|2021-02-24 11:28:10|15027.33|14989.33|15024.19|14986.19|15029.02|14991.02|15023.94|14985.94|9
1614166100000|2021-02-24 11:28:20|15025.32|14987.32|15022.5|14984.5|15025.76|14987.76|15022.5|14984.5|10
1614166110000|2021-02-24 11:28:30|15024.17|14986.17|15022.89|14984.89|15025.66|14987.66|15021.11|14983.11|10
1614166120000|2021-02-24 11:28:40|15022.65|14984.65|15029.57|14991.57|15029.76|14991.76|15022.55|14984.55|10
1614166130000|2021-02-24 11:28:50|15030.52|14992.52|15033.17|14995.17|15033.17|14995.17|15030.5|14992.5|10
1614166140000|2021-02-24 11:29:00|15032.29|14994.29|15029.02|14991.02|15032.29|14994.29|15028.49|14990.49|10
1614166150000|2021-02-24 11:29:10|15029.2|14991.2|15030.57|14992.57|15031.13|14993.13|15028.87|14990.87|10
1614166160000|2021-02-24 11:29:20|15031.14|14993.14|15023.36|14985.36|15031.46|14993.46|15023.36|14985.36|10
1614166170000|2021-02-24 11:29:30|15021.9|14983.9|15015.51|14977.51|15021.9|14983.9|15015.51|14977.51|10
1614166180000|2021-02-24 11:29:40|15015.1|14977.1|15012.73|14974.73|15015.1|14977.1|15010.96|14972.96|10
1614166190000|2021-02-24 11:29:50|15012.42|14974.42|15010.72|14972.72|15013.11|14975.11|15009.78|14971.78|10
1614166200000|2021-02-24 11:30:00|15010.21|14972.21|15012.53|14974.53|15013.49|14975.49|15010.21|14972.21|10
1614166210000|2021-02-24 11:30:10|15013.17|14975.17|15023.97|14985.97|15024.19|14986.19|15013.17|14975.17|10
1614166220000|2021-02-24 11:30:20|15023.39|14985.39|15027.31|14989.31|15028.88|14990.88|15023.39|14985.39|10
1614166230000|2021-02-24 11:30:30|15028.36|14990.36|15040.17|15002.17|15040.17|15002.17|15028.02|14990.02|10
1614166240000|2021-02-24 11:30:40|15041.91|15003.91|15052.05|15014.05|15052.05|15014.05|15041.91|15003.91|10
1614166250000|2021-02-24 11:30:50|15052.52|15014.52|15053.64|15015.64|15054.95|15016.95|15052.52|15014.52|10
1614166260000|2021-02-24 11:31:00|15053.91|15015.91|15053.13|15015.13|15054.05|15016.05|15051.79|15013.79|10
1614166270000|2021-02-24 11:31:10|15053.86|15015.86|15054.23|15016.23|15057.33|15019.33|15053.86|15015.86|10
1614166280000|2021-02-24 11:31:20|15052.07|15014.07|15052.55|15014.55|15052.79|15014.79|15050.65|15012.65|10
1614166290000|2021-02-24 11:31:30|15052.19|15014.19|15041.17|15003.17|15052.42|15014.42|15041.17|15003.17|10
1614166300000|2021-02-24 11:31:40|15041.06|15003.06|15034.59|14996.59|15041.68|15003.68|15034.59|14996.59|10
1614166310000|2021-02-24 11:31:50|15034.12|14996.12|15033.09|14995.09|15034.12|14996.12|15031.72|14993.72|10
1614166320000|2021-02-24 11:32:00|15033.63|14995.63|15036.56|14998.56|15036.75|14998.75|15033.63|14995.63|10
1614166330000|2021-02-24 11:32:10|15036.86|14998.86|15035.82|14997.82|15037.64|14999.64|15035.82|14997.82|10
1614166340000|2021-02-24 11:32:20|15034.97|14996.97|15034.07|14996.07|15036.3|14998.3|15033.7|14995.7|10
1614166350000|2021-02-24 11:32:30|15035.87|14997.87|15035.41|14997.41|15036.71|14998.71|15034.24|14996.24|10
1614166360000|2021-02-24 11:32:40|15032.68|14994.68|15028.04|14990.04|15032.68|14994.68|15027.37|14989.37|10
1614166370000|2021-02-24 11:32:50|15028.4|14990.4|15030.05|14992.05|15030.09|14992.09|15026.89|14988.89|10
1614166380000|2021-02-24 11:33:00|15029.9|14991.9|15024.06|14986.06|15029.9|14991.9|15024.06|14986.06|10
1614166390000|2021-02-24 11:33:10|15021.81|14983.81|15020.12|14982.12|15022.53|14984.53|15020.12|14982.12|10
1614166400000|2021-02-24 11:33:20|15018.94|14980.94|15021.85|14983.85|15021.85|14983.85|15018.71|14980.71|9
1614166410000|2021-02-24 11:33:30|15022.74|14984.74|15019.54|14981.54|15024.25|14986.25|15019.52|14981.52|10
1614166420000|2021-02-24 11:33:40|15019.31|14981.31|15016.65|14978.65|15019.32|14981.32|15016.65|14978.65|10
1614166430000|2021-02-24 11:33:50|15016.59|14978.59|15011.58|14973.58|15016.59|14978.59|15011.58|14973.58|10
1614166440000|2021-02-24 11:34:00|15010.67|14972.67|15007.92|14969.92|15010.67|14972.67|15007.92|14969.92|10
1614166450000|2021-02-24 11:34:10|15008.97|14970.97|15010.02|14972.02|15010.08|14972.08|15007.07|14969.07|10
1614166460000|2021-02-24 11:34:20|15010.26|14972.26|15007.82|14969.82|15010.52|14972.52|15006.82|14968.82|10
1614166470000|2021-02-24 11:34:30|15007.75|14969.75|14999.74|14961.74|15007.75|14969.75|14999.74|14961.74|10
1614166480000|2021-02-24 11:34:40|14999.64|14961.64|14995.26|14957.26|14999.64|14961.64|14995.26|14957.26|10
1614166490000|2021-02-24 11:34:50|14995.69|14957.69|14990.19|14952.19|14995.69|14957.69|14990.19|14952.19|10
1614166500000|2021-02-24 11:35:00|14990.96|14952.96|14989.06|14951.06|14991.26|14953.26|14988.5|14950.5|9
1614166510000|2021-02-24 11:35:10|14989.43|14951.43|14992.07|14954.07|14992.07|14954.07|14988.18|14950.18|10
1614166520000|2021-02-24 11:35:20|14991.57|14953.57|14987.36|14949.36|14991.6|14953.6|14986.82|14948.82|10
1614166530000|2021-02-24 11:35:30|14988.22|14950.22|14989.88|14951.88|14990.12|14952.12|14988.22|14950.22|10
1614166540000|2021-02-24 11:35:40|14988.98|14950.98|14984.35|14946.35|14988.98|14950.98|14984.35|14946.35|10
1614166550000|2021-02-24 11:35:50|14985.58|14947.58|14985.6|14947.6|14987.66|14949.66|14985.27|14947.27|10
1614166560000|2021-02-24 11:36:00|14985.51|14947.51|14983.15|14945.15|14986.1|14948.1|14983.15|14945.15|9
1614166570000|2021-02-24 11:36:10|14982.7|14944.7|14982.13|14944.13|14982.84|14944.84|14979.95|14941.95|10
1614166580000|2021-02-24 11:36:20|14981.95|14943.95|14980.73|14942.73|14982.79|14944.79|14980.73|14942.73|10
1614166590000|2021-02-24 11:36:30|14981.35|14943.35|14980.75|14942.75|14981.39|14943.39|14979.83|14941.83|10
1614166600000|2021-02-24 11:36:40|14980.91|14942.91|14983.82|14945.82|14983.82|14945.82|14980.91|14942.91|9
1614166610000|2021-02-24 11:36:50|14984.06|14946.06|14984.68|14946.68|14984.68|14946.68|14983.1|14945.1|9
1614166620000|2021-02-24 11:37:00|14983.59|14945.59|14985.87|14947.87|14985.87|14947.87|14983.28|14945.28|10
1614166630000|2021-02-24 11:37:10|14986.26|14948.26|14989.78|14951.78|14990.94|14952.94|14986.2|14948.2|10
1614166640000|2021-02-24 11:37:20|14990.24|14952.24|14998.5|14960.5|14998.5|14960.5|14990.24|14952.24|10
1614166650000|2021-02-24 11:37:30|15000.53|14962.53|15003.75|14965.75|15004.14|14966.14|15000.53|14962.53|10
1614166660000|2021-02-24 11:37:40|15003.27|14965.27|15001.95|14963.95|15003.27|14965.27|15001.66|14963.66|10
1614166670000|2021-02-24 11:37:50|15001.22|14963.22|14995.88|14957.88|15002.31|14964.31|14995.88|14957.88|10
1614166680000|2021-02-24 11:38:00|14994.85|14956.85|14993.91|14955.91|14994.85|14956.85|14991.99|14953.99|10
1614166690000|2021-02-24 11:38:10|14994.63|14956.63|14999.69|14961.69|14999.69|14961.69|14994.43|14956.43|10
1614166700000|2021-02-24 11:38:20|15000.81|14962.81|15006.43|14968.43|15006.43|14968.43|15000.5|14962.5|10
1614166710000|2021-02-24 11:38:30|15007.67|14969.67|15013.2|14975.2|15013.2|14975.2|15007.27|14969.27|10
1614166720000|2021-02-24 11:38:40|15013.5|14975.5|15015.26|14977.26|15015.46|14977.46|15013.5|14975.5|10
1614166730000|2021-02-24 11:38:50|15015.63|14977.63|15012.69|14974.69|15015.69|14977.69|15012.31|14974.31|10
1614166740000|2021-02-24 11:39:00|15012.51|14974.51|15008.47|14970.47|15012.51|14974.51|15008.47|14970.47|10
1614166750000|2021-02-24 11:39:10|15007.51|14969.51|14996|14958|15007.51|14969.51|14996|14958|10
1614166760000|2021-02-24 11:39:20|14995.2|14957.2|14983.45|14945.45|14995.7|14957.7|14983.4|14945.4|10
1614166770000|2021-02-24 11:39:30|14980.11|14942.11|14985.91|14947.91|14985.91|14947.91|14980.05|14942.05|10
1614166780000|2021-02-24 11:39:40|14985.69|14947.69|14987.97|14949.97|14987.97|14949.97|14984.85|14946.85|10
1614166790000|2021-02-24 11:39:50|14986.24|14948.24|14984.79|14946.79|14987.47|14949.47|14984.79|14946.79|10
1614166800000|2021-02-24 11:40:00|14985.35|14947.35|14985.48|14947.48|14985.8|14947.8|14984.82|14946.82|10
1614166810000|2021-02-24 11:40:10|14986.27|14948.27|14990.01|14952.01|14990.01|14952.01|14986.27|14948.27|10
1614166820000|2021-02-24 11:40:20|14988.9|14950.9|14995.37|14957.37|14995.37|14957.37|14988.9|14950.9|10
1614166830000|2021-02-24 11:40:30|14996.62|14958.62|15001.85|14963.85|15001.85|14963.85|14996.52|14958.52|10
1614166840000|2021-02-24 11:40:40|15003.13|14965.13|14998.86|14960.86|15004.55|14966.55|14998.86|14960.86|10
1614166850000|2021-02-24 11:40:50|14997.1|14959.1|14990.61|14952.61|14997.1|14959.1|14990.61|14952.61|10
1614166860000|2021-02-24 11:41:00|14989.96|14951.96|14989.11|14951.11|14989.96|14951.96|14988.81|14950.81|10
1614166870000|2021-02-24 11:41:10|14989.23|14951.23|14984.56|14946.56|14989.59|14951.59|14984.56|14946.56|10
1614166880000|2021-02-24 11:41:20|14986.48|14948.48|14991.2|14953.2|14991.74|14953.74|14986.48|14948.48|10
1614166890000|2021-02-24 11:41:30|14993.64|14955.64|14989.71|14951.71|14994.42|14956.42|14989.71|14951.71|10
1614166900000|2021-02-24 11:41:40|14990.37|14952.37|14986.91|14948.91|14990.37|14952.37|14986.2|14948.2|10
1614166910000|2021-02-24 11:41:50|14987.47|14949.47|14983.68|14945.68|14988.15|14950.15|14983.68|14945.68|10
1614166920000|2021-02-24 11:42:00|14983.23|14945.23|14973.73|14935.73|14983.61|14945.61|14973.45|14935.45|9
1614166930000|2021-02-24 11:42:10|14972.92|14934.92|14975.48|14937.48|14975.48|14937.48|14971.53|14933.53|10
1614166940000|2021-02-24 11:42:20|14972.27|14934.27|14964.25|14926.25|14972.27|14934.27|14964.25|14926.25|10
1614166950000|2021-02-24 11:42:30|14959.39|14921.39|14960.33|14922.33|14961.55|14923.55|14959.39|14921.39|10
1614166960000|2021-02-24 11:42:40|14961.38|14923.38|14960.94|14922.94|14963.43|14925.43|14960.34|14922.34|9
1614166970000|2021-02-24 11:42:50|14961.34|14923.34|14957.52|14919.52|14961.61|14923.61|14957.52|14919.52|10
1614166980000|2021-02-24 11:43:00|14952.25|14914.25|14943.73|14905.73|14952.25|14914.25|14943.04|14905.04|10
1614166990000|2021-02-24 11:43:10|14944.1|14906.1|14947.27|14909.27|14947.27|14909.27|14943|14905|10
1614167000000|2021-02-24 11:43:20|14948.38|14910.38|14952.15|14914.15|14953.79|14915.79|14948.38|14910.38|10
1614167010000|2021-02-24 11:43:30|14953.58|14915.58|14947.87|14909.87|14953.91|14915.91|14947.87|14909.87|10
1614167020000|2021-02-24 11:43:40|14944.82|14906.82|14938.42|14900.42|14944.82|14906.82|14938.1|14900.1|9
1614167030000|2021-02-24 11:43:50|14935.87|14897.87|14925.63|14887.63|14935.87|14897.87|14925.63|14887.63|10
1614167040000|2021-02-24 11:44:00|14926.05|14888.05|14931.01|14893.01|14931.01|14893.01|14925.71|14887.71|10
1614167050000|2021-02-24 11:44:10|14930.02|14892.02|14935.43|14897.43|14935.67|14897.67|14930.02|14892.02|10
1614167060000|2021-02-24 11:44:20|14934.73|14896.73|14937.1|14899.1|14937.1|14899.1|14934.34|14896.34|9
1614167070000|2021-02-24 11:44:30|14936.88|14898.88|14930.41|14892.41|14936.88|14898.88|14929.75|14891.75|10
1614167080000|2021-02-24 11:44:40|14929.93|14891.93|14928.89|14890.89|14930.96|14892.96|14928.37|14890.37|10
1614167090000|2021-02-24 11:44:50|14928.57|14890.57|14924.67|14886.67|14928.57|14890.57|14924.39|14886.39|10
1614167100000|2021-02-24 11:45:00|14925.37|14887.37|14925.1|14887.1|14926.1|14888.1|14924.07|14886.07|10
1614167110000|2021-02-24 11:45:10|14925.14|14887.14|14924.05|14886.05|14925.14|14887.14|14920.62|14882.62|10
1614167120000|2021-02-24 11:45:20|14924.26|14886.26|14924.85|14886.85|14925.44|14887.44|14923.41|14885.41|10
1614167130000|2021-02-24 11:45:30|14925.52|14887.52|14930.21|14892.21|14930.95|14892.95|14925.52|14887.52|10
1614167140000|2021-02-24 11:45:40|14930.74|14892.74|14931.53|14893.53|14932.05|14894.05|14930.43|14892.43|10
1614167150000|2021-02-24 11:45:50|14931.5|14893.5|14929.88|14891.88|14932.05|14894.05|14929.77|14891.77|10
1614167160000|2021-02-24 11:46:00|14929.28|14891.28|14927.51|14889.51|14929.9|14891.9|14927.51|14889.51|10
1614167170000|2021-02-24 11:46:10|14927|14889|14928.38|14890.38|14928.41|14890.41|14926.83|14888.83|10
1614167180000|2021-02-24 11:46:20|14929.52|14891.52|14929.83|14891.83|14930.18|14892.18|14928.68|14890.68|10
1614167190000|2021-02-24 11:46:30|14930.22|14892.22|14929.15|14891.15|14930.22|14892.22|14928.32|14890.32|10
1614167200000|2021-02-24 11:46:40|14928.79|14890.79|14926.05|14888.05|14928.79|14890.79|14925.87|14887.87|10
1614167210000|2021-02-24 11:46:50|14926.27|14888.27|14923.15|14885.15|14926.27|14888.27|14922.74|14884.74|10
1614167220000|2021-02-24 11:47:00|14922.93|14884.93|14920.48|14882.48|14922.93|14884.93|14920.25|14882.25|10
1614167230000|2021-02-24 11:47:10|14917.93|14879.93|14915.67|14877.67|14917.93|14879.93|14913.21|14875.21|10
1614167240000|2021-02-24 11:47:20|14916.26|14878.26|14919.36|14881.36|14920.4|14882.4|14915.22|14877.22|10
1614167250000|2021-02-24 11:47:30|14920.44|14882.44|14916.23|14878.23|14920.71|14882.71|14916.08|14878.08|10
1614167260000|2021-02-24 11:47:40|14913.26|14875.26|14909.41|14871.41|14913.26|14875.26|14907.84|14869.84|10
1614167270000|2021-02-24 11:47:50|14910.91|14872.91|14916.2|14878.2|14916.77|14878.77|14910.13|14872.13|10
1614167280000|2021-02-24 11:48:00|14916.82|14878.82|14920.28|14882.28|14920.28|14882.28|14915.26|14877.26|10
1614167290000|2021-02-24 11:48:10|14920.24|14882.24|14923.8|14885.8|14924.24|14886.24|14919.7|14881.7|10
1614167300000|2021-02-24 11:48:20|14924.69|14886.69|14927.88|14889.88|14927.88|14889.88|14924.69|14886.69|10
1614167310000|2021-02-24 11:48:30|14927.79|14889.79|14929.65|14891.65|14930.72|14892.72|14927.79|14889.79|10
1614167320000|2021-02-24 11:48:40|14929.17|14891.17|14928.27|14890.27|14930.68|14892.68|14928.27|14890.27|10
1614167330000|2021-02-24 11:48:50|14928.09|14890.09|14923.02|14885.02|14928.09|14890.09|14922.85|14884.85|10
1614167340000|2021-02-24 11:49:00|14922.69|14884.69|14909.08|14871.08|14922.69|14884.69|14909.08|14871.08|10
1614167350000|2021-02-24 11:49:10|14908.96|14870.96|14908.19|14870.19|14909.31|14871.31|14907.28|14869.28|10
1614167360000|2021-02-24 11:49:20|14907.89|14869.89|14906.39|14868.39|14907.89|14869.89|14904.09|14866.09|10
1614167370000|2021-02-24 11:49:30|14907.93|14869.93|14912.94|14874.94|14913.21|14875.21|14907.93|14869.93|10
1614167380000|2021-02-24 11:49:40|14913.81|14875.81|14915.42|14877.42|14915.81|14877.81|14913.81|14875.81|10
1614167390000|2021-02-24 11:49:50|14915.52|14877.52|14919.17|14881.17|14919.17|14881.17|14915.52|14877.52|10
1614167400000|2021-02-24 11:50:00|14919.4|14881.4|14920.11|14882.11|14920.11|14882.11|14918.99|14880.99|10
1614167410000|2021-02-24 11:50:10|14918.79|14880.79|14927.08|14889.08|14927.08|14889.08|14918.79|14880.79|10
1614167420000|2021-02-24 11:50:20|14927.8|14889.8|14925.66|14887.66|14928.48|14890.48|14925.66|14887.66|10
1614167430000|2021-02-24 11:50:30|14924.96|14886.96|14916.86|14878.86|14924.96|14886.96|14916.86|14878.86|10
1614167440000|2021-02-24 11:50:40|14916.51|14878.51|14914.42|14876.42|14916.51|14878.51|14913.73|14875.73|10
1614167450000|2021-02-24 11:50:50|14914.01|14876.01|14903.9|14865.9|14914.01|14876.01|14903.56|14865.56|10
1614167460000|2021-02-24 11:51:00|14904.87|14866.87|14907.99|14869.99|14908.09|14870.09|14902.73|14864.73|10
1614167470000|2021-02-24 11:51:10|14907.98|14869.98|14908.57|14870.57|14909.92|14871.92|14907.54|14869.54|10
1614167480000|2021-02-24 11:51:20|14908.9|14870.9|14910.02|14872.02|14910.02|14872.02|14907.6|14869.6|10
1614167490000|2021-02-24 11:51:30|14909.46|14871.46|14906.95|14868.95|14912.41|14874.41|14906.95|14868.95|10
1614167500000|2021-02-24 11:51:40|14906.67|14868.67|14899.37|14861.37|14906.67|14868.67|14898.57|14860.57|10
1614167510000|2021-02-24 11:51:50|14898.03|14860.03|14901.01|14863.01|14901.01|14863.01|14895.83|14857.83|10
1614167520000|2021-02-24 11:52:00|14901.56|14863.56|14909.28|14871.28|14909.28|14871.28|14901.56|14863.56|10
1614167530000|2021-02-24 11:52:10|14911.58|14873.58|14921.47|14883.47|14922.13|14884.13|14911.58|14873.58|10
1614167540000|2021-02-24 11:52:20|14921.87|14883.87|14920.39|14882.39|14923.05|14885.05|14920.39|14882.39|10
1614167550000|2021-02-24 11:52:30|14920.52|14882.52|14917.8|14879.8|14920.52|14882.52|14916.54|14878.54|10
1614167560000|2021-02-24 11:52:40|14917.7|14879.7|14919.41|14881.41|14919.41|14881.41|14917.43|14879.43|10
1614167570000|2021-02-24 11:52:50|14919.24|14881.24|14918.29|14880.29|14921.94|14883.94|14918.29|14880.29|10
1614167580000|2021-02-24 11:53:00|14918|14880|14921.38|14883.38|14921.38|14883.38|14918|14880|9
1614167590000|2021-02-24 11:53:10|14921.7|14883.7|14920.82|14882.82|14922.24|14884.24|14920.11|14882.11|10
1614167600000|2021-02-24 11:53:20|14920.5|14882.5|14917.89|14879.89|14920.5|14882.5|14917.89|14879.89|10
1614167610000|2021-02-24 11:53:30|14918.3|14880.3|14919.43|14881.43|14919.9|14881.9|14918.3|14880.3|10
1614167620000|2021-02-24 11:53:40|14920|14882|14920.07|14882.07|14920.79|14882.79|14919.69|14881.69|9
1614167630000|2021-02-24 11:53:50|14919.98|14881.98|14914.19|14876.19|14919.98|14881.98|14914.19|14876.19|10
1614167640000|2021-02-24 11:54:00|14914.17|14876.17|14918.27|14880.27|14918.78|14880.78|14914.17|14876.17|10
1614167650000|2021-02-24 11:54:10|14918.28|14880.28|14918.4|14880.4|14918.72|14880.72|14916.76|14878.76|10
1614167660000|2021-02-24 11:54:20|14918.09|14880.09|14915.89|14877.89|14918.17|14880.17|14915.78|14877.78|10
1614167670000|2021-02-24 11:54:30|14915.65|14877.65|14916.93|14878.93|14916.93|14878.93|14915.6|14877.6|10
1614167680000|2021-02-24 11:54:40|14916.29|14878.29|14907.18|14869.18|14916.29|14878.29|14906.8|14868.8|10
1614167690000|2021-02-24 11:54:50|14906.44|14868.44|14905.45|14867.45|14906.47|14868.47|14904.07|14866.07|10
1614167700000|2021-02-24 11:55:00|14906.01|14868.01|14900.14|14862.14|14906.01|14868.01|14899.15|14861.15|10
1614167710000|2021-02-24 11:55:10|14900.74|14862.74|14907.95|14869.95|14908.19|14870.19|14900.74|14862.74|10
1614167720000|2021-02-24 11:55:20|14908.5|14870.5|14913|14875|14913|14875|14908.5|14870.5|10
1614167730000|2021-02-24 11:55:30|14912.53|14874.53|14910.91|14872.91|14914.69|14876.69|14910.38|14872.38|10
1614167740000|2021-02-24 11:55:40|14910.78|14872.78|14906|14868|14911.85|14873.85|14906|14868|10
1614167750000|2021-02-24 11:55:50|14905.31|14867.31|14904.54|14866.54|14905.31|14867.31|14903.86|14865.86|10
1614167760000|2021-02-24 11:56:00|14905.59|14867.59|14910.35|14872.35|14913.54|14875.54|14905.59|14867.59|10
1614167770000|2021-02-24 11:56:10|14911.61|14873.61|14914.61|14876.61|14915.86|14877.86|14911.61|14873.61|10
1614167780000|2021-02-24 11:56:20|14912.91|14874.91|14912.36|14874.36|14913.83|14875.83|14912.21|14874.21|10
1614167790000|2021-02-24 11:56:30|14912.79|14874.79|14910.69|14872.69|14913.73|14875.73|14910.69|14872.69|10
1614167800000|2021-02-24 11:56:40|14910.79|14872.79|14912.48|14874.48|14912.95|14874.95|14910.79|14872.79|10
1614167810000|2021-02-24 11:56:50|14912.15|14874.15|14909.63|14871.63|14912.2|14874.2|14909.63|14871.63|10
1614167820000|2021-02-24 11:57:00|14910.61|14872.61|14907.21|14869.21|14910.61|14872.61|14907.21|14869.21|10
1614167830000|2021-02-24 11:57:10|14907.13|14869.13|14907.2|14869.2|14907.53|14869.53|14906.27|14868.27|10
1614167840000|2021-02-24 11:57:20|14907.48|14869.48|14906.31|14868.31|14907.48|14869.48|14906.31|14868.31|10
1614167850000|2021-02-24 11:57:30|14906.61|14868.61|14904.27|14866.27|14907.08|14869.08|14903.53|14865.53|10
1614167860000|2021-02-24 11:57:40|14904.7|14866.7|14899.16|14861.16|14904.7|14866.7|14899.16|14861.16|10
1614167870000|2021-02-24 11:57:50|14899.1|14861.1|14896.81|14858.81|14899.1|14861.1|14895.99|14857.99|10
1614167880000|2021-02-24 11:58:00|14896.44|14858.44|14893.32|14855.32|14896.65|14858.65|14893.32|14855.32|10
1614167890000|2021-02-24 11:58:10|14892.67|14854.67|14889.9|14851.9|14892.92|14854.92|14888.72|14850.72|10
1614167900000|2021-02-24 11:58:20|14889.32|14851.32|14890.91|14852.91|14891.45|14853.45|14888.64|14850.64|10
1614167910000|2021-02-24 11:58:30|14892.49|14854.49|14893.94|14855.94|14894.24|14856.24|14892.41|14854.41|10
1614167920000|2021-02-24 11:58:40|14895.33|14857.33|14896.67|14858.67|14897.61|14859.61|14894.72|14856.72|10
1614167930000|2021-02-24 11:58:50|14897.85|14859.85|14898.11|14860.11|14900.23|14862.23|14896.4|14858.4|10
1614167940000|2021-02-24 11:59:00|14897.83|14859.83|14895.36|14857.36|14897.83|14859.83|14895.28|14857.28|10
1614167950000|2021-02-24 11:59:10|14892.56|14854.56|14895.46|14857.46|14895.92|14857.92|14892.02|14854.02|10
1614167960000|2021-02-24 11:59:20|14895.52|14857.52|14903.22|14865.22|14903.22|14865.22|14895.48|14857.48|10
1614167970000|2021-02-24 11:59:30|14903.47|14865.47|14907.08|14869.08|14907.31|14869.31|14903.47|14865.47|10
1614167980000|2021-02-24 11:59:40|14908.83|14870.83|14908.95|14870.95|14909.32|14871.32|14908.64|14870.64|10
1614167990000|2021-02-24 11:59:50|14909.11|14871.11|14907.91|14869.91|14909.11|14871.11|14907.07|14869.07|10
1614168000000|2021-02-24 12:00:00|14908.74|14870.74|14907.5|14869.5|14908.8|14870.8|14907.5|14869.5|10
1614168010000|2021-02-24 12:00:10|14909.02|14871.02|14911.3|14873.3|14911.45|14873.45|14909.02|14871.02|10
1614168020000|2021-02-24 12:00:20|14911.98|14873.98|14928.96|14890.96|14928.96|14890.96|14911.98|14873.98|10
1614168030000|2021-02-24 12:00:30|14928.35|14890.35|14926.54|14888.54|14928.35|14890.35|14925.47|14887.47|10
1614168040000|2021-02-24 12:00:40|14926.83|14888.83|14927.59|14889.59|14927.59|14889.59|14924.59|14886.59|10
1614168050000|2021-02-24 12:00:50|14928.37|14890.37|14932.41|14894.41|14932.41|14894.41|14928.36|14890.36|10
1614168060000|2021-02-24 12:01:00|14932.58|14894.58|14942.86|14904.86|14942.86|14904.86|14932.58|14894.58|10
1614168070000|2021-02-24 12:01:10|14944|14906|14956.72|14918.72|14956.72|14918.72|14944|14906|10
1614168080000|2021-02-24 12:01:20|14957.79|14919.79|14968.48|14930.48|14968.91|14930.91|14957.79|14919.79|10
1614168090000|2021-02-24 12:01:30|14970.4|14932.4|14981.44|14943.44|14981.44|14943.44|14970.4|14932.4|10
1614168100000|2021-02-24 12:01:40|14981.52|14943.52|14979.07|14941.07|14981.52|14943.52|14978.08|14940.08|10
1614168110000|2021-02-24 12:01:50|14980.8|14942.8|14985.72|14947.72|14985.72|14947.72|14980.8|14942.8|10
1614168120000|2021-02-24 12:02:00|14984.67|14946.67|14992.96|14954.96|14992.96|14954.96|14984.67|14946.67|10
1614168130000|2021-02-24 12:02:10|14993.42|14955.42|15001.75|14963.75|15004.5|14966.5|14993.42|14955.42|10
1614168140000|2021-02-24 12:02:20|15002.35|14964.35|15007.93|14969.93|15007.93|14969.93|15000.97|14962.97|10
1614168150000|2021-02-24 12:02:30|15009.33|14971.33|15016.85|14978.85|15016.85|14978.85|15009.33|14971.33|10
1614168160000|2021-02-24 12:02:40|15015.68|14977.68|15016.17|14978.17|15016.17|14978.17|15014.85|14976.85|10
1614168170000|2021-02-24 12:02:50|15014.47|14976.47|15013.61|14975.61|15014.47|14976.47|15013.07|14975.07|10
1614168180000|2021-02-24 12:03:00|15014.88|14976.88|15020.68|14982.68|15020.68|14982.68|15014.88|14976.88|10
1614168190000|2021-02-24 12:03:10|15020.91|14982.91|15027.74|14989.74|15028.07|14990.07|15020.91|14982.91|10
1614168200000|2021-02-24 12:03:20|15028.61|14990.61|15028.44|14990.44|15029.91|14991.91|15028.44|14990.44|10
1614168210000|2021-02-24 12:03:30|15027.9|14989.9|15028.43|14990.43|15030.8|14992.8|15027.04|14989.04|10
1614168220000|2021-02-24 12:03:40|15029.23|14991.23|15030.96|14992.96|15030.96|14992.96|15028.33|14990.33|10
1614168230000|2021-02-24 12:03:50|15030.12|14992.12|15030.49|14992.49|15032.12|14994.12|15030.09|14992.09|10
1614168240000|2021-02-24 12:04:00|15030.5|14992.5|15030.31|14992.31|15031.47|14993.47|15030.31|14992.31|10
1614168250000|2021-02-24 12:04:10|15029.34|14991.34|15027.06|14989.06|15031.53|14993.53|15026.14|14988.14|10
1614168260000|2021-02-24 12:04:20|15026.83|14988.83|15016.32|14978.32|15026.83|14988.83|15016.32|14978.32|10
1614168270000|2021-02-24 12:04:30|15015.53|14977.53|15013.78|14975.78|15015.53|14977.53|15012.56|14974.56|10
1614168280000|2021-02-24 12:04:40|15013.41|14975.41|15018.77|14980.77|15020.01|14982.01|15013.41|14975.41|10
1614168290000|2021-02-24 12:04:50|15020.34|14982.34|15022.58|14984.58|15022.58|14984.58|15020.34|14982.34|10
1614168300000|2021-02-24 12:05:00|15023.61|14985.61|15025.59|14987.59|15028.28|14990.28|15023.61|14985.61|10
1614168310000|2021-02-24 12:05:10|15026.95|14988.95|15027.25|14989.25|15028.3|14990.3|15025.32|14987.32|10
1614168320000|2021-02-24 12:05:20|15026.45|14988.45|15029.9|14991.9|15029.9|14991.9|15026.31|14988.31|10
1614168330000|2021-02-24 12:05:30|15030.86|14992.86|15041.49|15003.49|15041.75|15003.75|15030.86|14992.86|10
1614168340000|2021-02-24 12:05:40|15042.2|15004.2|15047.54|15009.54|15048.14|15010.14|15042.2|15004.2|10
1614168350000|2021-02-24 12:05:50|15048.3|15010.3|15058.03|15020.03|15058.75|15020.75|15048.3|15010.3|10
1614168360000|2021-02-24 12:06:00|15057.45|15019.45|15052.6|15014.6|15057.82|15019.82|15052.6|15014.6|10
1614168370000|2021-02-24 12:06:10|15052.86|15014.86|15052.62|15014.62|15053.24|15015.24|15049.93|15011.93|10
1614168380000|2021-02-24 12:06:20|15053.84|15015.84|15062.33|15024.33|15062.33|15024.33|15053.84|15015.84|10
1614168390000|2021-02-24 12:06:30|15062.79|15024.79|15073.49|15035.49|15073.49|15035.49|15062.79|15024.79|10
1614168400000|2021-02-24 12:06:40|15073.35|15035.35|15073.79|15035.79|15074.05|15036.05|15073.26|15035.26|10
1614168410000|2021-02-24 12:06:50|15073.75|15035.75|15082.06|15044.06|15082.06|15044.06|15073.75|15035.75|10
1614168420000|2021-02-24 12:07:00|15082.48|15044.48|15082.01|15044.01|15086.82|15048.82|15082.01|15044.01|10
1614168430000|2021-02-24 12:07:10|15082.67|15044.67|15077.71|15039.71|15082.69|15044.69|15076.04|15038.04|10
1614168440000|2021-02-24 12:07:20|15077.31|15039.31|15074.92|15036.92|15077.31|15039.31|15074.26|15036.26|10
1614168450000|2021-02-24 12:07:30|15074.8|15036.8|15071.44|15033.44|15074.8|15036.8|15070.53|15032.53|10
1614168460000|2021-02-24 12:07:40|15071.57|15033.57|15070.62|15032.62|15071.57|15033.57|15069.51|15031.51|10
1614168470000|2021-02-24 12:07:50|15069.21|15031.21|15066.56|15028.56|15070.15|15032.15|15066.56|15028.56|10
1614168480000|2021-02-24 12:08:00|15066.52|15028.52|15057.89|15019.89|15066.99|15028.99|15057.89|15019.89|10
1614168490000|2021-02-24 12:08:10|15053.18|15015.18|15045.36|15007.36|15053.18|15015.18|15045.36|15007.36|10
1614168500000|2021-02-24 12:08:20|15048.07|15010.07|15042.14|15004.14|15048.07|15010.07|15041.12|15003.12|10
1614168510000|2021-02-24 12:08:30|15042.53|15004.53|15047.74|15009.74|15047.74|15009.74|15042.53|15004.53|10
1614168520000|2021-02-24 12:08:40|15048.11|15010.11|15047.74|15009.74|15049.19|15011.19|15047.23|15009.23|10
1614168530000|2021-02-24 12:08:50|15046.33|15008.33|15038.5|15000.5|15046.69|15008.69|15038.5|15000.5|10
1614168540000|2021-02-24 12:09:00|15039.27|15001.27|15032.54|14994.54|15039.27|15001.27|15032.54|14994.54|10
1614168550000|2021-02-24 12:09:10|15031.93|14993.93|15030.08|14992.08|15032.64|14994.64|15029.96|14991.96|10
1614168560000|2021-02-24 12:09:20|15030.05|14992.05|15025.26|14987.26|15030.05|14992.05|15025.26|14987.26|10
1614168570000|2021-02-24 12:09:30|15025.61|14987.61|15023.46|14985.46|15027.92|14989.92|15023.46|14985.46|10
1614168580000|2021-02-24 12:09:40|15023.58|14985.58|15021.22|14983.22|15024.47|14986.47|15020.41|14982.41|10
1614168590000|2021-02-24 12:09:50|15020.9|14982.9|15013.43|14975.43|15020.9|14982.9|15013.37|14975.37|10
1614168600000|2021-02-24 12:10:00|15013.85|14975.85|15001.92|14963.92|15014.53|14976.53|15001.92|14963.92|10
1614168610000|2021-02-24 12:10:10|15001.13|14963.13|14995.87|14957.87|15001.13|14963.13|14995.87|14957.87|10
1614168620000|2021-02-24 12:10:20|14995.41|14957.41|14994.43|14956.43|14995.41|14957.41|14993.09|14955.09|10
1614168630000|2021-02-24 12:10:30|14993.24|14955.24|14988.55|14950.55|14993.24|14955.24|14988.55|14950.55|10
1614168640000|2021-02-24 12:10:40|14987.84|14949.84|14980.18|14942.18|14987.84|14949.84|14979.02|14941.02|10
1614168650000|2021-02-24 12:10:50|14979.19|14941.19|14975.93|14937.93|14979.19|14941.19|14974.19|14936.19|10
1614168660000|2021-02-24 12:11:00|14975.9|14937.9|14975.45|14937.45|14979.97|14941.97|14975.03|14937.03|10
1614168670000|2021-02-24 12:11:10|14975.27|14937.27|14963.36|14925.36|14975.27|14937.27|14963.36|14925.36|10
1614168680000|2021-02-24 12:11:20|14963.59|14925.59|14959.23|14921.23|14963.59|14925.59|14957.49|14919.49|10
1614168690000|2021-02-24 12:11:30|14958.58|14920.58|14950.03|14912.03|14959.05|14921.05|14950.03|14912.03|10
1614168700000|2021-02-24 12:11:40|14948.03|14910.03|14954.2|14916.2|14954.2|14916.2|14945.67|14907.67|10
1614168710000|2021-02-24 12:11:50|14954.59|14916.59|14964.41|14926.41|14964.41|14926.41|14954.59|14916.59|10
1614168720000|2021-02-24 12:12:00|14963.61|14925.61|14962.41|14924.41|14964.14|14926.14|14962.41|14924.41|10
1614168730000|2021-02-24 12:12:10|14961.13|14923.13|14963.74|14925.74|14964.06|14926.06|14961.13|14923.13|10
1614168740000|2021-02-24 12:12:20|14965.18|14927.18|14970.67|14932.67|14970.67|14932.67|14965.18|14927.18|10
1614168750000|2021-02-24 12:12:30|14969.48|14931.48|14969.07|14931.07|14970.41|14932.41|14966.5|14928.5|10
1614168760000|2021-02-24 12:12:40|14970.73|14932.73|14980.39|14942.39|14980.39|14942.39|14970.63|14932.63|10
1614168770000|2021-02-24 12:12:50|14980.3|14942.3|14980.93|14942.93|14981.33|14943.33|14979.05|14941.05|10
1614168780000|2021-02-24 12:13:00|14980.04|14942.04|14982.67|14944.67|14982.67|14944.67|14979.37|14941.37|10
1614168790000|2021-02-24 12:13:10|14982.47|14944.47|14993.3|14955.3|14993.3|14955.3|14982.47|14944.47|10
1614168800000|2021-02-24 12:13:20|14994.1|14956.1|15003.04|14965.04|15003.04|14965.04|14994.1|14956.1|10
1614168810000|2021-02-24 12:13:30|15002.58|14964.58|15008.92|14970.92|15010|14972|15002.58|14964.58|10
1614168820000|2021-02-24 12:13:40|15009.84|14971.84|15020.16|14982.16|15020.16|14982.16|15009.84|14971.84|10
1614168830000|2021-02-24 12:13:50|15021.07|14983.07|15025.61|14987.61|15025.61|14987.61|15021.07|14983.07|10
1614168840000|2021-02-24 12:14:00|15024.72|14986.72|15036.68|14998.68|15039.02|15001.02|15024.72|14986.72|10
1614168850000|2021-02-24 12:14:10|15038.04|15000.04|15056.93|15018.93|15056.93|15018.93|15038.04|15000.04|9
1614168860000|2021-02-24 12:14:20|15058.38|15020.38|15050.14|15012.14|15058.38|15020.38|15050.14|15012.14|10
1614168870000|2021-02-24 12:14:30|15050.88|15012.88|15050.53|15012.53|15052.06|15014.06|15050.45|15012.45|10
1614168880000|2021-02-24 12:14:40|15049.91|15011.91|15056.99|15018.99|15056.99|15018.99|15049.72|15011.72|10
1614168890000|2021-02-24 12:14:50|15056.26|15018.26|15060.62|15022.62|15060.77|15022.77|15056.26|15018.26|10
1614168900000|2021-02-24 12:15:00|15061.08|15023.08|15069.4|15031.4|15069.4|15031.4|15061.08|15023.08|10
1614168910000|2021-02-24 12:15:10|15069.07|15031.07|15070.4|15032.4|15070.95|15032.95|15067.95|15029.95|10
1614168920000|2021-02-24 12:15:20|15070.54|15032.54|15077.95|15039.95|15078.19|15040.19|15070.3|15032.3|10
1614168930000|2021-02-24 12:15:30|15079.84|15041.84|15100.04|15062.04|15100.04|15062.04|15079.84|15041.84|10
1614168940000|2021-02-24 12:15:40|15100.18|15062.18|15106.86|15068.86|15106.86|15068.86|15098.56|15060.56|10
1614168950000|2021-02-24 12:15:50|15106.28|15068.28|15101.01|15063.01|15106.89|15068.89|15100.82|15062.82|10
1614168960000|2021-02-24 12:16:00|15100.8|15062.8|15101.21|15063.21|15101.96|15063.96|15099.85|15061.85|10
1614168970000|2021-02-24 12:16:10|15101.76|15063.76|15106.58|15068.58|15106.58|15068.58|15101.63|15063.63|9
1614168980000|2021-02-24 12:16:20|15105|15067|15106.4|15068.4|15106.74|15068.74|15104.11|15066.11|10
1614168990000|2021-02-24 12:16:30|15106.19|15068.19|15109.94|15071.94|15111.8|15073.8|15105.61|15067.61|10
1614169000000|2021-02-24 12:16:40|15110.48|15072.48|15108.22|15070.22|15110.48|15072.48|15107.95|15069.95|10
1614169010000|2021-02-24 12:16:50|15109.89|15071.89|15099.34|15061.34|15109.89|15071.89|15099.34|15061.34|10
1614169020000|2021-02-24 12:17:00|15098.4|15060.4|15088.85|15050.85|15098.4|15060.4|15088.85|15050.85|10
1614169030000|2021-02-24 12:17:10|15088.49|15050.49|15079.91|15041.91|15088.49|15050.49|15079.23|15041.23|10
1614169040000|2021-02-24 12:17:20|15079.74|15041.74|15065.98|15027.98|15079.74|15041.74|15064.91|15026.91|10
1614169050000|2021-02-24 12:17:30|15064.48|15026.48|15065.15|15027.15|15065.26|15027.26|15063.37|15025.37|10
1614169060000|2021-02-24 12:17:40|15064.41|15026.41|15070.79|15032.79|15070.79|15032.79|15064.41|15026.41|10
1614169070000|2021-02-24 12:17:50|15070.29|15032.29|15070.6|15032.6|15072.74|15034.74|15069.48|15031.48|10
1614169080000|2021-02-24 12:18:00|15071.79|15033.79|15072.99|15034.99|15073.58|15035.58|15071.79|15033.79|10
1614169090000|2021-02-24 12:18:10|15072.11|15034.11|15066.63|15028.63|15072.11|15034.11|15066.24|15028.24|10
1614169100000|2021-02-24 12:18:20|15067.41|15029.41|15067.16|15029.16|15067.96|15029.96|15066.53|15028.53|10
1614169110000|2021-02-24 12:18:30|15066.63|15028.63|15063.08|15025.08|15066.72|15028.72|15063.08|15025.08|10
1614169120000|2021-02-24 12:18:40|15062.1|15024.1|15061.11|15023.11|15062.1|15024.1|15059.53|15021.53|9
1614169130000|2021-02-24 12:18:50|15061.04|15023.04|15058.89|15020.89|15061.75|15023.75|15058.89|15020.89|10
1614169140000|2021-02-24 12:19:00|15058.76|15020.76|15059.72|15021.72|15059.72|15021.72|15056.22|15018.22|10
1614169150000|2021-02-24 12:19:10|15061.24|15023.24|15067.27|15029.27|15068.06|15030.06|15061.24|15023.24|10
1614169160000|2021-02-24 12:19:20|15067.46|15029.46|15069.33|15031.33|15069.33|15031.33|15067.46|15029.46|10
1614169170000|2021-02-24 12:19:30|15068.87|15030.87|15074.42|15036.42|15074.42|15036.42|15068.87|15030.87|10
1614169180000|2021-02-24 12:19:40|15073.93|15035.93|15076.87|15038.87|15077.09|15039.09|15073.93|15035.93|10
1614169190000|2021-02-24 12:19:50|15076.17|15038.17|15072.26|15034.26|15076.17|15038.17|15071.98|15033.98|10
1614169200000|2021-02-24 12:20:00|15072.48|15034.48|15071.77|15033.77|15073.17|15035.17|15071.77|15033.77|10
1614169210000|2021-02-24 12:20:10|15072.2|15034.2|15066.25|15028.25|15073.2|15035.2|15066.22|15028.22|10
1614169220000|2021-02-24 12:20:20|15066.79|15028.79|15062.9|15024.9|15066.79|15028.79|15062.55|15024.55|10
1614169230000|2021-02-24 12:20:30|15062.83|15024.83|15063.07|15025.07|15063.89|15025.89|15062.09|15024.09|10
1614169240000|2021-02-24 12:20:40|15061.91|15023.91|15063.56|15025.56|15063.56|15025.56|15061.91|15023.91|9
1614169250000|2021-02-24 12:20:50|15063.79|15025.79|15066.25|15028.25|15066.25|15028.25|15063.79|15025.79|10
1614169260000|2021-02-24 12:21:00|15067.31|15029.31|15069.26|15031.26|15069.26|15031.26|15067.3|15029.3|10
1614169270000|2021-02-24 12:21:10|15069.71|15031.71|15071.07|15033.07|15071.5|15033.5|15069.71|15031.71|10
1614169280000|2021-02-24 12:21:20|15071.01|15033.01|15073.17|15035.17|15074.91|15036.91|15071.01|15033.01|10
1614169290000|2021-02-24 12:21:30|15072.73|15034.73|15071.43|15033.43|15072.73|15034.73|15070.85|15032.85|9
1614169300000|2021-02-24 12:21:40|15071.79|15033.79|15071.61|15033.61|15074.36|15036.36|15071.29|15033.29|10
1614169310000|2021-02-24 12:21:50|15071.93|15033.93|15068.17|15030.17|15071.93|15033.93|15068.17|15030.17|9
1614169320000|2021-02-24 12:22:00|15068.71|15030.71|15066.54|15028.54|15068.71|15030.71|15066|15028|10
1614169330000|2021-02-24 12:22:10|15066.36|15028.36|15070.89|15032.89|15070.89|15032.89|15065.83|15027.83|10
1614169340000|2021-02-24 12:22:20|15071.21|15033.21|15073.21|15035.21|15074.89|15036.89|15071.21|15033.21|10
1614169350000|2021-02-24 12:22:30|15072.91|15034.91|15074.41|15036.41|15074.41|15036.41|15070.4|15032.4|10
1614169360000|2021-02-24 12:22:40|15076.37|15038.37|15080.96|15042.96|15081.1|15043.1|15076.37|15038.37|10
1614169370000|2021-02-24 12:22:50|15080.71|15042.71|15081.18|15043.18|15081.18|15043.18|15078.95|15040.95|10
1614169380000|2021-02-24 12:23:00|15081.27|15043.27|15089.35|15051.35|15089.35|15051.35|15081.2|15043.2|10
1614169390000|2021-02-24 12:23:10|15089.27|15051.27|15100.03|15062.03|15100.03|15062.03|15089.27|15051.27|10
1614169400000|2021-02-24 12:23:20|15100.63|15062.63|15116.02|15078.02|15118.35|15080.35|15100.63|15062.63|10
1614169410000|2021-02-24 12:23:30|15117.86|15079.86|15131.65|15093.65|15131.65|15093.65|15117.46|15079.46|10
1614169420000|2021-02-24 12:23:40|15131.59|15093.59|15144.39|15106.39|15144.39|15106.39|15131.59|15093.59|10
1614169430000|2021-02-24 12:23:50|15143.88|15105.88|15142.32|15104.32|15147.27|15109.27|15142.32|15104.32|10
1614169440000|2021-02-24 12:24:00|15140.94|15102.94|15143.77|15105.77|15143.77|15105.77|15139.82|15101.82|10
1614169450000|2021-02-24 12:24:10|15142.31|15104.31|15132.37|15094.37|15142.31|15104.31|15130.9|15092.9|9
1614169460000|2021-02-24 12:24:20|15132.87|15094.87|15148.94|15110.94|15148.94|15110.94|15132.87|15094.87|10
1614169470000|2021-02-24 12:24:30|15148.05|15110.05|15155.94|15117.94|15157.58|15119.58|15148.05|15110.05|9
1614169480000|2021-02-24 12:24:40|15157.23|15119.23|15165.59|15127.59|15165.59|15127.59|15156.77|15118.77|10
1614169490000|2021-02-24 12:24:50|15165.72|15127.72|15161.78|15123.78|15165.83|15127.83|15161.27|15123.27|10
1614169500000|2021-02-24 12:25:00|15162.08|15124.08|15167.12|15129.12|15168.42|15130.42|15161.68|15123.68|10
1614169510000|2021-02-24 12:25:10|15168.28|15130.28|15168.95|15130.95|15170.56|15132.56|15168.28|15130.28|10
1614169520000|2021-02-24 12:25:20|15169.32|15131.32|15167.85|15129.85|15169.34|15131.34|15167.03|15129.03|10
1614169530000|2021-02-24 12:25:30|15167.49|15129.49|15163.43|15125.43|15167.49|15129.49|15162.34|15124.34|10
1614169540000|2021-02-24 12:25:40|15164.06|15126.06|15162.32|15124.32|15164.35|15126.35|15162.32|15124.32|10
1614169550000|2021-02-24 12:25:50|15161.38|15123.38|15154.7|15116.7|15161.38|15123.38|15154.36|15116.36|10
1614169560000|2021-02-24 12:26:00|15153.9|15115.9|15140.18|15102.18|15153.9|15115.9|15140.18|15102.18|10
1614169570000|2021-02-24 12:26:10|15138.21|15100.21|15130.11|15092.11|15138.21|15100.21|15130.11|15092.11|10
1614169580000|2021-02-24 12:26:20|15129.89|15091.89|15136.95|15098.95|15136.95|15098.95|15129.89|15091.89|10
1614169590000|2021-02-24 12:26:30|15136.05|15098.05|15148.93|15110.93|15148.93|15110.93|15136.05|15098.05|10
1614169600000|2021-02-24 12:26:40|15149.85|15111.85|15152.88|15114.88|15152.88|15114.88|15149.4|15111.4|10
1614169610000|2021-02-24 12:26:50|15152.9|15114.9|15153.06|15115.06|15156.77|15118.77|15152.9|15114.9|10
1614169620000|2021-02-24 12:27:00|15152.31|15114.31|15154.68|15116.68|15154.77|15116.77|15151.24|15113.24|10
1614169630000|2021-02-24 12:27:10|15154.94|15116.94|15157.11|15119.11|15157.11|15119.11|15154.2|15116.2|10
1614169640000|2021-02-24 12:27:20|15161.17|15123.17|15167.45|15129.45|15168.04|15130.04|15161.17|15123.17|10
1614169650000|2021-02-24 12:27:30|15168.09|15130.09|15171.9|15133.9|15171.9|15133.9|15168.09|15130.09|10
1614169660000|2021-02-24 12:27:40|15172.57|15134.57|15176.05|15138.05|15176.05|15138.05|15172.54|15134.54|10
1614169670000|2021-02-24 12:27:50|15175.68|15137.68|15176.63|15138.63|15178.29|15140.29|15175.68|15137.68|10
1614169680000|2021-02-24 12:28:00|15177.53|15139.53|15180.14|15142.14|15180.14|15142.14|15177.53|15139.53|10
1614169690000|2021-02-24 12:28:10|15180.48|15142.48|15177.05|15139.05|15181.27|15143.27|15177.05|15139.05|10
1614169700000|2021-02-24 12:28:20|15177.77|15139.77|15169.44|15131.44|15177.77|15139.77|15169.44|15131.44|10
1614169710000|2021-02-24 12:28:30|15169.08|15131.08|15167.93|15129.93|15169.08|15131.08|15166.44|15128.44|10
1614169720000|2021-02-24 12:28:40|15169.7|15131.7|15172.35|15134.35|15173.42|15135.42|15169.7|15131.7|10
1614169730000|2021-02-24 12:28:50|15173.34|15135.34|15177.94|15139.94|15177.94|15139.94|15173.34|15135.34|10
1614169740000|2021-02-24 12:29:00|15180.52|15142.52|15185.81|15147.81|15186.34|15148.34|15180.52|15142.52|10
1614169750000|2021-02-24 12:29:10|15185.06|15147.06|15194.18|15156.18|15194.26|15156.26|15185.06|15147.06|10
1614169760000|2021-02-24 12:29:20|15193.99|15155.99|15186.47|15148.47|15194.79|15156.79|15186.47|15148.47|10
1614169770000|2021-02-24 12:29:30|15185.74|15147.74|15183.92|15145.92|15185.74|15147.74|15179.82|15141.82|10
1614169780000|2021-02-24 12:29:40|15183.98|15145.98|15186.62|15148.62|15188.61|15150.61|15183.98|15145.98|10
1614169790000|2021-02-24 12:29:50|15186.72|15148.72|15189.97|15151.97|15190.77|15152.77|15184.79|15146.79|10
1614169800000|2021-02-24 12:30:00|15187.72|15149.72|15186.41|15148.41|15189.18|15151.18|15186.41|15148.41|10
1614169810000|2021-02-24 12:30:10|15185.61|15147.61|15174.39|15136.39|15185.61|15147.61|15174.39|15136.39|10
1614169820000|2021-02-24 12:30:20|15171.62|15133.62|15164.12|15126.12|15171.63|15133.63|15163.61|15125.61|10
1614169830000|2021-02-24 12:30:30|15163.38|15125.38|15163.18|15125.18|15163.38|15125.38|15158.79|15120.79|10
1614169840000|2021-02-24 12:30:40|15162.72|15124.72|15170.61|15132.61|15170.61|15132.61|15162.72|15124.72|10
1614169850000|2021-02-24 12:30:50|15169.59|15131.59|15168.41|15130.41|15169.91|15131.91|15168.04|15130.04|10
1614169860000|2021-02-24 12:31:00|15168.92|15130.92|15167.27|15129.27|15169.62|15131.62|15167.27|15129.27|10
1614169870000|2021-02-24 12:31:10|15166.73|15128.73|15160.44|15122.44|15166.73|15128.73|15160.23|15122.23|10
1614169880000|2021-02-24 12:31:20|15159.99|15121.99|15155.62|15117.62|15159.99|15121.99|15155.62|15117.62|10
1614169890000|2021-02-24 12:31:30|15156.01|15118.01|15158.7|15120.7|15158.7|15120.7|15154.95|15116.95|10
1614169900000|2021-02-24 12:31:40|15159.2|15121.2|15161.3|15123.3|15161.37|15123.37|15158.8|15120.8|10
1614169910000|2021-02-24 12:31:50|15161.77|15123.77|15164.03|15126.03|15164.03|15126.03|15160.32|15122.32|10
1614169920000|2021-02-24 12:32:00|15163.98|15125.98|15164.68|15126.68|15165.39|15127.39|15163.98|15125.98|10
1614169930000|2021-02-24 12:32:10|15163.4|15125.4|15166.36|15128.36|15166.41|15128.41|15163.4|15125.4|10
1614169940000|2021-02-24 12:32:20|15166.41|15128.41|15157.52|15119.52|15166.41|15128.41|15157.52|15119.52|10
1614169950000|2021-02-24 12:32:30|15157.45|15119.45|15156.67|15118.67|15160.71|15122.71|15156.67|15118.67|10
1614169960000|2021-02-24 12:32:40|15156.21|15118.21|15151.63|15113.63|15156.25|15118.25|15151.63|15113.63|10
1614169970000|2021-02-24 12:32:50|15151.62|15113.62|15170.16|15132.16|15170.16|15132.16|15151.62|15113.62|10
1614169980000|2021-02-24 12:33:00|15169.73|15131.73|15175.63|15137.63|15176.48|15138.48|15169.73|15131.73|10
1614169990000|2021-02-24 12:33:10|15175.57|15137.57|15178.6|15140.6|15178.64|15140.64|15175|15137|10
1614170000000|2021-02-24 12:33:20|15179.63|15141.63|15181.22|15143.22|15182.09|15144.09|15179.44|15141.44|10
1614170010000|2021-02-24 12:33:30|15178.42|15140.42|15176|15138|15179.4|15141.4|15176|15138|10
1614170020000|2021-02-24 12:33:40|15174.32|15136.32|15181.37|15143.37|15181.37|15143.37|15174.32|15136.32|9
1614170030000|2021-02-24 12:33:50|15181.85|15143.85|15179.86|15141.86|15181.85|15143.85|15179.47|15141.47|10
1614170040000|2021-02-24 12:34:00|15179|15141|15179.9|15141.9|15180.13|15142.13|15178.54|15140.54|10
1614170050000|2021-02-24 12:34:10|15180.27|15142.27|15179.5|15141.5|15180.3|15142.3|15178.97|15140.97|10
1614170060000|2021-02-24 12:34:20|15180.3|15142.3|15177.65|15139.65|15181.11|15143.11|15177.65|15139.65|10
1614170070000|2021-02-24 12:34:30|15177.88|15139.88|15178.91|15140.91|15178.91|15140.91|15175.56|15137.56|10
1614170080000|2021-02-24 12:34:40|15178.94|15140.94|15184.01|15146.01|15184.01|15146.01|15178.26|15140.26|10
1614170090000|2021-02-24 12:34:50|15184.04|15146.04|15182.47|15144.47|15185.23|15147.23|15182.38|15144.38|10
1614170100000|2021-02-24 12:35:00|15182.35|15144.35|15189.22|15151.22|15189.43|15151.43|15182.35|15144.35|10
1614170110000|2021-02-24 12:35:10|15189.75|15151.75|15185.53|15147.53|15189.75|15151.75|15185.53|15147.53|10
1614170120000|2021-02-24 12:35:20|15184.9|15146.9|15186.16|15148.16|15186.16|15148.16|15184.67|15146.67|10
1614170130000|2021-02-24 12:35:30|15185.97|15147.97|15180.53|15142.53|15185.97|15147.97|15180.53|15142.53|10
1614170140000|2021-02-24 12:35:40|15180.97|15142.97|15177.68|15139.68|15180.97|15142.97|15176.37|15138.37|10
1614170150000|2021-02-24 12:35:50|15178.7|15140.7|15176.74|15138.74|15178.7|15140.7|15175.28|15137.28|10
1614170160000|2021-02-24 12:36:00|15175.94|15137.94|15175.63|15137.63|15177.39|15139.39|15175.6|15137.6|10
1614170170000|2021-02-24 12:36:10|15175.93|15137.93|15172.74|15134.74|15175.93|15137.93|15170.98|15132.98|10
1614170180000|2021-02-24 12:36:20|15173.23|15135.23|15179.88|15141.88|15179.88|15141.88|15173.21|15135.21|10
1614170190000|2021-02-24 12:36:30|15179.29|15141.29|15176.69|15138.69|15179.29|15141.29|15175.32|15137.32|10
1614170200000|2021-02-24 12:36:40|15175.6|15137.6|15173.86|15135.86|15175.6|15137.6|15173.4|15135.4|10
1614170210000|2021-02-24 12:36:50|15173.89|15135.89|15174.25|15136.25|15175.66|15137.66|15173.27|15135.27|10
1614170220000|2021-02-24 12:37:00|15174.16|15136.16|15175.1|15137.1|15175.82|15137.82|15173.28|15135.28|10
1614170230000|2021-02-24 12:37:10|15174.66|15136.66|15170.02|15132.02|15174.66|15136.66|15170.02|15132.02|10
1614170240000|2021-02-24 12:37:20|15169.91|15131.91|15166.61|15128.61|15169.91|15131.91|15166.22|15128.22|10
1614170250000|2021-02-24 12:37:30|15165.95|15127.95|15163.45|15125.45|15165.95|15127.95|15163.45|15125.45|10
1614170260000|2021-02-24 12:37:40|15162.89|15124.89|15159.33|15121.33|15163.46|15125.46|15158.78|15120.78|10
1614170270000|2021-02-24 12:37:50|15159.04|15121.04|15157.21|15119.21|15161.41|15123.41|15157.21|15119.21|10
1614170280000|2021-02-24 12:38:00|15157.07|15119.07|15157.35|15119.35|15158.13|15120.13|15155.72|15117.72|10
1614170290000|2021-02-24 12:38:10|15156.37|15118.37|15159.56|15121.56|15159.56|15121.56|15153.43|15115.43|9
1614170300000|2021-02-24 12:38:20|15159.66|15121.66|15159.09|15121.09|15160.28|15122.28|15159.07|15121.07|10
1614170310000|2021-02-24 12:38:30|15159.65|15121.65|15154.73|15116.73|15160.19|15122.19|15154.73|15116.73|8
1614170320000|2021-02-24 12:38:40|15154.11|15116.11|15146.94|15108.94|15155.4|15117.4|15146.94|15108.94|10
1614170330000|2021-02-24 12:38:50|15146.02|15108.02|15136.51|15098.51|15146.02|15108.02|15136.51|15098.51|10
1614170340000|2021-02-24 12:39:00|15135.91|15097.91|15137.03|15099.03|15139.23|15101.23|15135.47|15097.47|10
1614170350000|2021-02-24 12:39:10|15136.65|15098.65|15145.55|15107.55|15145.55|15107.55|15136.65|15098.65|10
1614170360000|2021-02-24 12:39:20|15146.05|15108.05|15149.65|15111.65|15149.65|15111.65|15146.05|15108.05|10
1614170370000|2021-02-24 12:39:30|15148.83|15110.83|15148.82|15110.82|15149.45|15111.45|15146.29|15108.29|10
1614170380000|2021-02-24 12:39:40|15148.09|15110.09|15148.47|15110.47|15151.14|15113.14|15148.04|15110.04|10
1614170390000|2021-02-24 12:39:50|15149.04|15111.04|15153.42|15115.42|15153.42|15115.42|15149.04|15111.04|10
1614170400000|2021-02-24 12:40:00|15153.54|15115.54|15158.11|15120.11|15159.34|15121.34|15153.54|15115.54|10
1614170410000|2021-02-24 12:40:10|15158.36|15120.36|15154.11|15116.11|15158.63|15120.63|15154.11|15116.11|10
1614170420000|2021-02-24 12:40:20|15152.4|15114.4|15149.58|15111.58|15152.63|15114.63|15148.86|15110.86|10
1614170430000|2021-02-24 12:40:30|15149.71|15111.71|15151.32|15113.32|15151.32|15113.32|15147.15|15109.15|10
1614170440000|2021-02-24 12:40:40|15153.97|15115.97|15159.23|15121.23|15159.83|15121.83|15153.97|15115.97|10
1614170450000|2021-02-24 12:40:50|15158.98|15120.98|15160.77|15122.77|15161.21|15123.21|15158.85|15120.85|10
1614170460000|2021-02-24 12:41:00|15161.21|15123.21|15156.17|15118.17|15161.21|15123.21|15156.17|15118.17|9
1614170470000|2021-02-24 12:41:10|15154.45|15116.45|15150.95|15112.95|15154.45|15116.45|15150.95|15112.95|10
1614170480000|2021-02-24 12:41:20|15149.67|15111.67|15149.19|15111.19|15149.67|15111.67|15148.43|15110.43|10
1614170490000|2021-02-24 12:41:30|15149.29|15111.29|15151.61|15113.61|15152.46|15114.46|15147.33|15109.33|10
1614170500000|2021-02-24 12:41:40|15151.67|15113.67|15152.57|15114.57|15152.57|15114.57|15150.68|15112.68|10
1614170510000|2021-02-24 12:41:50|15152.81|15114.81|15149.38|15111.38|15153.32|15115.32|15149.38|15111.38|10
1614170520000|2021-02-24 12:42:00|15146.61|15108.61|15138.71|15100.71|15146.98|15108.98|15138.71|15100.71|10
1614170530000|2021-02-24 12:42:10|15138.34|15100.34|15139.9|15101.9|15139.9|15101.9|15138.19|15100.19|10
1614170540000|2021-02-24 12:42:20|15140.66|15102.66|15148.55|15110.55|15148.73|15110.73|15140.66|15102.66|10
1614170550000|2021-02-24 12:42:30|15146.89|15108.89|15132.32|15094.32|15146.89|15108.89|15132.32|15094.32|10
1614170560000|2021-02-24 12:42:40|15129.23|15091.23|15108.02|15070.02|15129.23|15091.23|15108.02|15070.02|10
1614170570000|2021-02-24 12:42:50|15107.77|15069.77|15098.44|15060.44|15107.77|15069.77|15097|15059|10
1614170580000|2021-02-24 12:43:00|15099.76|15061.76|15106.8|15068.8|15106.8|15068.8|15098.93|15060.93|9
1614170590000|2021-02-24 12:43:10|15108.2|15070.2|15104.84|15066.84|15108.2|15070.2|15103.25|15065.25|10
1614170600000|2021-02-24 12:43:20|15102.28|15064.28|15094.24|15056.24|15102.38|15064.38|15094.24|15056.24|10
1614170610000|2021-02-24 12:43:30|15093.76|15055.76|15086.63|15048.63|15093.76|15055.76|15086.63|15048.63|9
1614170620000|2021-02-24 12:43:40|15087.48|15049.48|15086.4|15048.4|15090.22|15052.22|15086.24|15048.24|10
1614170630000|2021-02-24 12:43:50|15086.32|15048.32|15087.34|15049.34|15087.68|15049.68|15085.51|15047.51|10
1614170640000|2021-02-24 12:44:00|15090.86|15052.86|15091.13|15053.13|15091.45|15053.45|15089.64|15051.64|10
1614170650000|2021-02-24 12:44:10|15091.74|15053.74|15092.09|15054.09|15094.05|15056.05|15091.11|15053.11|10
1614170660000|2021-02-24 12:44:20|15091.4|15053.4|15090.24|15052.24|15091.4|15053.4|15088.47|15050.47|10
1614170670000|2021-02-24 12:44:30|15089.2|15051.2|15088.68|15050.68|15090.95|15052.95|15088.08|15050.08|10
1614170680000|2021-02-24 12:44:40|15088.1|15050.1|15081.12|15043.12|15088.1|15050.1|15081.12|15043.12|10
1614170690000|2021-02-24 12:44:50|15081.35|15043.35|15083.39|15045.39|15083.67|15045.67|15079.27|15041.27|10
1614170700000|2021-02-24 12:45:00|15082.3|15044.3|15080.45|15042.45|15082.3|15044.3|15079.72|15041.72|10
1614170710000|2021-02-24 12:45:10|15079.81|15041.81|15078.99|15040.99|15080.94|15042.94|15078.99|15040.99|10
1614170720000|2021-02-24 12:45:20|15078.64|15040.64|15079.63|15041.63|15079.75|15041.75|15078.38|15040.38|9
1614170730000|2021-02-24 12:45:30|15079.49|15041.49|15084.18|15046.18|15084.18|15046.18|15079.49|15041.49|10
1614170740000|2021-02-24 12:45:40|15084.65|15046.65|15086.78|15048.78|15087.31|15049.31|15084.27|15046.27|10
1614170750000|2021-02-24 12:45:50|15087.1|15049.1|15087.71|15049.71|15089.46|15051.46|15086.94|15048.94|10
1614170760000|2021-02-24 12:46:00|15088.36|15050.36|15081.41|15043.41|15088.36|15050.36|15081.41|15043.41|10
1614170770000|2021-02-24 12:46:10|15081.36|15043.36|15075.5|15037.5|15081.36|15043.36|15075.5|15037.5|10
1614170780000|2021-02-24 12:46:20|15074.62|15036.62|15074.83|15036.83|15074.83|15036.83|15072.53|15034.53|10
1614170790000|2021-02-24 12:46:30|15074.36|15036.36|15074.98|15036.98|15075.1|15037.1|15073.9|15035.9|10
1614170800000|2021-02-24 12:46:40|15075.26|15037.26|15074.94|15036.94|15075.82|15037.82|15073.78|15035.78|10
1614170810000|2021-02-24 12:46:50|15075.04|15037.04|15080.02|15042.02|15080.05|15042.05|15075.04|15037.04|10
1614170820000|2021-02-24 12:47:00|15079.31|15041.31|15077.98|15039.98|15080.25|15042.25|15077.98|15039.98|10
1614170830000|2021-02-24 12:47:10|15076.44|15038.44|15075.15|15037.15|15076.57|15038.57|15074.02|15036.02|10
1614170840000|2021-02-24 12:47:20|15075.33|15037.33|15078.17|15040.17|15078.17|15040.17|15075.33|15037.33|10
1614170850000|2021-02-24 12:47:30|15078.35|15040.35|15083.26|15045.26|15083.26|15045.26|15077.3|15039.3|10
1614170860000|2021-02-24 12:47:40|15083.3|15045.3|15090.43|15052.43|15090.43|15052.43|15083.03|15045.03|10
1614170870000|2021-02-24 12:47:50|15092.91|15054.91|15102.74|15064.74|15102.74|15064.74|15092.91|15054.91|10
1614170880000|2021-02-24 12:48:00|15104.28|15066.28|15109.75|15071.75|15109.75|15071.75|15104.09|15066.09|10
1614170890000|2021-02-24 12:48:10|15109.71|15071.71|15119.06|15081.06|15119.06|15081.06|15109.71|15071.71|10
1614170900000|2021-02-24 12:48:20|15118.94|15080.94|15124.11|15086.11|15125.88|15087.88|15118.94|15080.94|10
1614170910000|2021-02-24 12:48:30|15123.77|15085.77|15127.15|15089.15|15128.39|15090.39|15123.77|15085.77|10
1614170920000|2021-02-24 12:48:40|15127.02|15089.02|15127.37|15089.37|15127.97|15089.97|15126.36|15088.36|10
1614170930000|2021-02-24 12:48:50|15126.93|15088.93|15133.08|15095.08|15133.08|15095.08|15126.93|15088.93|10
1614170940000|2021-02-24 12:49:00|15132.64|15094.64|15130.82|15092.82|15132.64|15094.64|15129.01|15091.01|10
1614170950000|2021-02-24 12:49:10|15131.23|15093.23|15126.48|15088.48|15131.23|15093.23|15125.98|15087.98|10
1614170960000|2021-02-24 12:49:20|15126.45|15088.45|15125.14|15087.14|15127.23|15089.23|15125.14|15087.14|10
1614170970000|2021-02-24 12:49:30|15122.18|15084.18|15112.32|15074.32|15122.18|15084.18|15112.32|15074.32|10
1614170980000|2021-02-24 12:49:40|15112.09|15074.09|15114.31|15076.31|15114.31|15076.31|15111.67|15073.67|10
1614170990000|2021-02-24 12:49:50|15114.53|15076.53|15115.38|15077.38|15117.21|15079.21|15114.53|15076.53|10
1614171000000|2021-02-24 12:50:00|15116.05|15078.05|15112.29|15074.29|15116.16|15078.16|15111.99|15073.99|9
1614171010000|2021-02-24 12:50:10|15112.33|15074.33|15110.43|15072.43|15112.33|15074.33|15109.81|15071.81|10
1614171020000|2021-02-24 12:50:20|15110.31|15072.31|15108.47|15070.47|15110.31|15072.31|15107.99|15069.99|10
1614171030000|2021-02-24 12:50:30|15108.68|15070.68|15112.94|15074.94|15112.94|15074.94|15108.68|15070.68|10
1614171040000|2021-02-24 12:50:40|15112.86|15074.86|15119.41|15081.41|15119.41|15081.41|15112.81|15074.81|10
1614171050000|2021-02-24 12:50:50|15118.79|15080.79|15119.56|15081.56|15119.86|15081.86|15118.04|15080.04|10
1614171060000|2021-02-24 12:51:00|15119.94|15081.94|15116.4|15078.4|15120.21|15082.21|15116.4|15078.4|10
1614171070000|2021-02-24 12:51:10|15114.49|15076.49|15106.09|15068.09|15114.49|15076.49|15106.09|15068.09|10
1614171080000|2021-02-24 12:51:20|15105.72|15067.72|15100.14|15062.14|15105.72|15067.72|15099.51|15061.51|9
1614171090000|2021-02-24 12:51:30|15104|15066|15103.18|15065.18|15104|15066|15101.75|15063.75|10
1614171100000|2021-02-24 12:51:40|15103.3|15065.3|15104.59|15066.59|15105.8|15067.8|15103.3|15065.3|10
1614171110000|2021-02-24 12:51:50|15105.27|15067.27|15103.51|15065.51|15105.4|15067.4|15103.51|15065.51|10
1614171120000|2021-02-24 12:52:00|15104.32|15066.32|15101.98|15063.98|15105.18|15067.18|15101.98|15063.98|10
1614171130000|2021-02-24 12:52:10|15101.95|15063.95|15100.43|15062.43|15101.95|15063.95|15100.43|15062.43|10
1614171140000|2021-02-24 12:52:20|15100.66|15062.66|15096.42|15058.42|15100.74|15062.74|15096.42|15058.42|10
1614171150000|2021-02-24 12:52:30|15095.75|15057.75|15098.06|15060.06|15098.06|15060.06|15095.19|15057.19|10
1614171160000|2021-02-24 12:52:40|15098.16|15060.16|15098.18|15060.18|15098.46|15060.46|15097.65|15059.65|10
1614171170000|2021-02-24 12:52:50|15097.98|15059.98|15097.85|15059.85|15097.98|15059.98|15096.83|15058.83|10
1614171180000|2021-02-24 12:53:00|15097.4|15059.4|15092.69|15054.69|15097.58|15059.58|15092.31|15054.31|10
1614171190000|2021-02-24 12:53:10|15092.35|15054.35|15092.36|15054.36|15093.04|15055.04|15091.81|15053.81|10
1614171200000|2021-02-24 12:53:20|15092.49|15054.49|15092.74|15054.74|15094.11|15056.11|15092.49|15054.49|10
1614171210000|2021-02-24 12:53:30|15093.22|15055.22|15094.73|15056.73|15095.65|15057.65|15093.22|15055.22|10
1614171220000|2021-02-24 12:53:40|15095.27|15057.27|15091.47|15053.47|15095.27|15057.27|15091.47|15053.47|10
1614171230000|2021-02-24 12:53:50|15090.85|15052.85|15086.15|15048.15|15091.66|15053.66|15086.15|15048.15|10
1614171240000|2021-02-24 12:54:00|15085.05|15047.05|15073.86|15035.86|15085.05|15047.05|15073.86|15035.86|10
1614171250000|2021-02-24 12:54:10|15073.3|15035.3|15072.26|15034.26|15073.3|15035.3|15070.52|15032.52|10
1614171260000|2021-02-24 12:54:20|15070.25|15032.25|15071.37|15033.37|15072.56|15034.56|15069.69|15031.69|10
1614171270000|2021-02-24 12:54:30|15070.61|15032.61|15062.85|15024.85|15070.61|15032.61|15060.65|15022.65|10
1614171280000|2021-02-24 12:54:40|15062.92|15024.92|15065.69|15027.69|15066|15028|15062.52|15024.52|10
1614171290000|2021-02-24 12:54:50|15065.68|15027.68|15064.28|15026.28|15066.02|15028.02|15064.28|15026.28|10
1614171300000|2021-02-24 12:55:00|15064.8|15026.8|15061.31|15023.31|15065.35|15027.35|15061.31|15023.31|9
1614171310000|2021-02-24 12:55:10|15061.15|15023.15|15061.21|15023.21|15061.97|15023.97|15060.25|15022.25|10
1614171320000|2021-02-24 12:55:20|15062.08|15024.08|15051.2|15013.2|15062.08|15024.08|15051.2|15013.2|10
1614171330000|2021-02-24 12:55:30|15051.51|15013.51|15055.9|15017.9|15055.9|15017.9|15050.9|15012.9|10
1614171340000|2021-02-24 12:55:40|15055.6|15017.6|15059.35|15021.35|15059.35|15021.35|15055.6|15017.6|9
1614171350000|2021-02-24 12:55:50|15059.93|15021.93|15058.07|15020.07|15059.93|15021.93|15057.94|15019.94|9
1614171360000|2021-02-24 12:56:00|15058.27|15020.27|15055.71|15017.71|15058.27|15020.27|15054.49|15016.49|10
1614171370000|2021-02-24 12:56:10|15055.28|15017.28|15052.08|15014.08|15055.28|15017.28|15051.57|15013.57|10
1614171380000|2021-02-24 12:56:20|15051.7|15013.7|15052.58|15014.58|15052.58|15014.58|15049.97|15011.97|10
1614171390000|2021-02-24 12:56:30|15053.89|15015.89|15052.98|15014.98|15054.37|15016.37|15052.47|15014.47|10
1614171400000|2021-02-24 12:56:40|15053.03|15015.03|15052.36|15014.36|15053.29|15015.29|15051.08|15013.08|10
1614171410000|2021-02-24 12:56:50|15052.47|15014.47|15047.18|15009.18|15052.47|15014.47|15047.18|15009.18|10
1614171420000|2021-02-24 12:57:00|15047.91|15009.91|15045.73|15007.73|15048.01|15010.01|15045.73|15007.73|10
1614171430000|2021-02-24 12:57:10|15045.17|15007.17|15037.84|14999.84|15045.17|15007.17|15036.32|14998.32|10
1614171440000|2021-02-24 12:57:20|15038.32|15000.32|15037.63|14999.63|15038.6|15000.6|15035.92|14997.92|10
1614171450000|2021-02-24 12:57:30|15037.91|14999.91|15035.33|14997.33|15037.91|14999.91|15034.8|14996.8|10
1614171460000|2021-02-24 12:57:40|15035.01|14997.01|15025.04|14987.04|15035.01|14997.01|15025.04|14987.04|10
1614171470000|2021-02-24 12:57:50|15024.24|14986.24|15022.22|14984.22|15026.3|14988.3|15021.7|14983.7|10
1614171480000|2021-02-24 12:58:00|15021.89|14983.89|15011.26|14973.26|15021.89|14983.89|15011.26|14973.26|10
1614171490000|2021-02-24 12:58:10|15011.53|14973.53|15007.99|14969.99|15011.53|14973.53|15007.99|14969.99|10
1614171500000|2021-02-24 12:58:20|15008.76|14970.76|15014.06|14976.06|15014.06|14976.06|15008.76|14970.76|10
1614171510000|2021-02-24 12:58:30|15013.63|14975.63|15016.94|14978.94|15017.35|14979.35|15013.56|14975.56|10
1614171520000|2021-02-24 12:58:40|15016.87|14978.87|15018.75|14980.75|15020.69|14982.69|15016.87|14978.87|10
1614171530000|2021-02-24 12:58:50|15019.8|14981.8|15017.12|14979.12|15022.22|14984.22|15017.12|14979.12|10
1614171540000|2021-02-24 12:59:00|15015.55|14977.55|15013.3|14975.3|15015.62|14977.62|15013.3|14975.3|10
1614171550000|2021-02-24 12:59:10|15012.2|14974.2|15011.35|14973.35|15012.2|14974.2|15010.98|14972.98|10
1614171560000|2021-02-24 12:59:20|15012.24|14974.24|15013.12|14975.12|15014.26|14976.26|15011.98|14973.98|10
1614171570000|2021-02-24 12:59:30|15013.92|14975.92|15020.45|14982.45|15020.61|14982.61|15013.92|14975.92|10
1614171580000|2021-02-24 12:59:40|15020.79|14982.79|15018.98|14980.98|15022.26|14984.26|15018.85|14980.85|10
1614171590000|2021-02-24 12:59:50|15018.3|14980.3|15022.04|14984.04|15022.04|14984.04|15018.3|14980.3|10
1614171600000|2021-02-24 13:00:00|15021.25|14983.25|15024.49|14986.49|15024.49|14986.49|15020.25|14982.25|9
1614171610000|2021-02-24 13:00:10|15025.36|14987.36|15036.2|14998.2|15036.2|14998.2|15025.36|14987.36|10
1614171620000|2021-02-24 13:00:20|15036.5|14998.5|15039.83|15001.83|15039.83|15001.83|15036.5|14998.5|10
1614171630000|2021-02-24 13:00:30|15040.05|15002.05|15049.29|15011.29|15049.29|15011.29|15040.05|15002.05|10
1614171640000|2021-02-24 13:00:40|15049.48|15011.48|15055.19|15017.19|15055.19|15017.19|15048.77|15010.77|10
1614171650000|2021-02-24 13:00:50|15054.83|15016.83|15056.96|15018.96|15059.66|15021.66|15053.63|15015.63|10
1614171660000|2021-02-24 13:01:00|15057.14|15019.14|15059.36|15021.36|15059.36|15021.36|15055.88|15017.88|10
1614171670000|2021-02-24 13:01:10|15059.65|15021.65|15063.96|15025.96|15063.96|15025.96|15059.42|15021.42|10
1614171680000|2021-02-24 13:01:20|15063.93|15025.93|15060.79|15022.79|15064.27|15026.27|15060.79|15022.79|10
1614171690000|2021-02-24 13:01:30|15059.96|15021.96|15049.75|15011.75|15059.96|15021.96|15049.75|15011.75|10
1614171700000|2021-02-24 13:01:40|15049.42|15011.42|15047.43|15009.43|15049.42|15011.42|15045.24|15007.24|10
1614171710000|2021-02-24 13:01:50|15047.34|15009.34|15047.44|15009.44|15048.5|15010.5|15047.34|15009.34|10
1614171720000|2021-02-24 13:02:00|15048.22|15010.22|15051.52|15013.52|15051.52|15013.52|15047.82|15009.82|10
1614171730000|2021-02-24 13:02:10|15052.51|15014.51|15060.98|15022.98|15060.98|15022.98|15052.51|15014.51|10
1614171740000|2021-02-24 13:02:20|15060.57|15022.57|15069.77|15031.77|15070.47|15032.47|15060.57|15022.57|10
1614171750000|2021-02-24 13:02:30|15071.24|15033.24|15074.94|15036.94|15074.94|15036.94|15070.3|15032.3|10
1614171760000|2021-02-24 13:02:40|15074.4|15036.4|15073.95|15035.95|15074.94|15036.94|15073.18|15035.18|10
1614171770000|2021-02-24 13:02:50|15073.03|15035.03|15074.13|15036.13|15074.13|15036.13|15068.43|15030.43|10
1614171780000|2021-02-24 13:03:00|15077.11|15039.11|15083.35|15045.35|15083.35|15045.35|15077.11|15039.11|10
1614171790000|2021-02-24 13:03:10|15083.04|15045.04|15087.93|15049.93|15087.93|15049.93|15083.04|15045.04|10
1614171800000|2021-02-24 13:03:20|15089.24|15051.24|15095.39|15057.39|15095.39|15057.39|15089.24|15051.24|10
1614171810000|2021-02-24 13:03:30|15095.47|15057.47|15095.68|15057.68|15098.88|15060.88|15095.47|15057.47|10
1614171820000|2021-02-24 13:03:40|15095.84|15057.84|15090.93|15052.93|15096.14|15058.14|15089.55|15051.55|10
1614171830000|2021-02-24 13:03:50|15091.02|15053.02|15091.58|15053.58|15091.58|15053.58|15090.08|15052.08|10
1614171840000|2021-02-24 13:04:00|15089.75|15051.75|15086.15|15048.15|15089.75|15051.75|15085.65|15047.65|10
1614171850000|2021-02-24 13:04:10|15086.61|15048.61|15084.44|15046.44|15087.36|15049.36|15084.15|15046.15|10
1614171860000|2021-02-24 13:04:20|15085.05|15047.05|15087.39|15049.39|15087.39|15049.39|15084.91|15046.91|10
1614171870000|2021-02-24 13:04:30|15089.03|15051.03|15089.23|15051.23|15090.51|15052.51|15088.9|15050.9|10
1614171880000|2021-02-24 13:04:40|15087.76|15049.76|15081.04|15043.04|15087.76|15049.76|15081.04|15043.04|10
1614171890000|2021-02-24 13:04:50|15080.19|15042.19|15068.18|15030.18|15080.19|15042.19|15068.18|15030.18|10
1614171900000|2021-02-24 13:05:00|15065.93|15027.93|15055.4|15017.4|15069.81|15031.81|15055.4|15017.4|10
1614171910000|2021-02-24 13:05:10|15054.42|15016.42|15037.75|14999.75|15054.42|15016.42|15037.75|14999.75|10
1614171920000|2021-02-24 13:05:20|15035.91|14997.91|15019.71|14981.71|15035.91|14997.91|15019.71|14981.71|10
1614171930000|2021-02-24 13:05:30|15017.11|14979.11|14998.6|14960.6|15017.11|14979.11|14998.6|14960.6|9
1614171940000|2021-02-24 13:05:40|14996.25|14958.25|14977.88|14939.88|14996.25|14958.25|14977.88|14939.88|10
1614171950000|2021-02-24 13:05:50|14977.4|14939.4|14963.52|14925.52|14977.4|14939.4|14963|14925|10
1614171960000|2021-02-24 13:06:00|14964.21|14926.21|14963.32|14925.32|14966.43|14928.43|14963.32|14925.32|10
1614171970000|2021-02-24 13:06:10|14963.49|14925.49|14975.85|14937.85|14975.85|14937.85|14961.65|14923.65|10
1614171980000|2021-02-24 13:06:20|14981.62|14943.62|14992.37|14954.37|14995.36|14957.36|14981.62|14943.62|10
1614171990000|2021-02-24 13:06:30|14990.37|14952.37|14979.75|14941.75|14991.23|14953.23|14979.75|14941.75|10
1614172000000|2021-02-24 13:06:40|14976.68|14938.68|14972.26|14934.26|14976.72|14938.72|14970.97|14932.97|10
1614172010000|2021-02-24 13:06:50|14974.35|14936.35|14969.19|14931.19|14974.35|14936.35|14969.19|14931.19|10
1614172020000|2021-02-24 13:07:00|14968.79|14930.79|14974|14936|14974|14936|14968.31|14930.31|10
1614172030000|2021-02-24 13:07:10|14975.73|14937.73|14965.24|14927.24|14975.73|14937.73|14965.24|14927.24|10
1614172040000|2021-02-24 13:07:20|14964.01|14926.01|14959.87|14921.87|14964.53|14926.53|14958.48|14920.48|10
1614172050000|2021-02-24 13:07:30|14958.39|14920.39|14955.41|14917.41|14958.39|14920.39|14954.28|14916.28|10
1614172060000|2021-02-24 13:07:40|14955.21|14917.21|14958.47|14920.47|14958.47|14920.47|14953.32|14915.32|10
1614172070000|2021-02-24 13:07:50|14958.5|14920.5|14962.92|14924.92|14963.49|14925.49|14958.5|14920.5|10
1614172080000|2021-02-24 13:08:00|14963.92|14925.92|14961.17|14923.17|14964.49|14926.49|14961.17|14923.17|10
1614172090000|2021-02-24 13:08:10|14960.08|14922.08|14955.97|14917.97|14960.24|14922.24|14955.97|14917.97|10
1614172100000|2021-02-24 13:08:20|14955.56|14917.56|14949.65|14911.65|14955.56|14917.56|14948.89|14910.89|10
1614172110000|2021-02-24 13:08:30|14948.79|14910.79|14951.26|14913.26|14951.26|14913.26|14948.49|14910.49|10
1614172120000|2021-02-24 13:08:40|14950.16|14912.16|14947.94|14909.94|14950.31|14912.31|14947.53|14909.53|10
1614172130000|2021-02-24 13:08:50|14948.81|14910.81|14949.32|14911.32|14951.13|14913.13|14948.81|14910.81|10
1614172140000|2021-02-24 13:09:00|14949.82|14911.82|14952.14|14914.14|14952.14|14914.14|14949.3|14911.3|10
1614172150000|2021-02-24 13:09:10|14952.93|14914.93|14947.79|14909.79|14952.93|14914.93|14947.79|14909.79|10
1614172160000|2021-02-24 13:09:20|14947.68|14909.68|14948.76|14910.76|14949.88|14911.88|14946.26|14908.26|10
1614172170000|2021-02-24 13:09:30|14947.5|14909.5|14951.88|14913.88|14953.14|14915.14|14947.42|14909.42|10
1614172180000|2021-02-24 13:09:40|14951.82|14913.82|14953.74|14915.74|14956.92|14918.92|14951.82|14913.82|10
1614172190000|2021-02-24 13:09:50|14954.49|14916.49|14951.73|14913.73|14954.49|14916.49|14951.1|14913.1|10
1614172200000|2021-02-24 13:10:00|14954.14|14916.14|14947.83|14909.83|14954.63|14916.63|14947.53|14909.53|10
1614172210000|2021-02-24 13:10:10|14946.55|14908.55|14932.33|14894.33|14946.55|14908.55|14932.33|14894.33|10
1614172220000|2021-02-24 13:10:20|14932.16|14894.16|14938.01|14900.01|14938.01|14900.01|14930.62|14892.62|10
1614172230000|2021-02-24 13:10:30|14937.78|14899.78|14940.81|14902.81|14943.61|14905.61|14937.78|14899.78|10
1614172240000|2021-02-24 13:10:40|14944.19|14906.19|14951.97|14913.97|14951.97|14913.97|14943.41|14905.41|10
1614172250000|2021-02-24 13:10:50|14955.83|14917.83|14953.99|14915.99|14955.83|14917.83|14951.8|14913.8|10
1614172260000|2021-02-24 13:11:00|14953.21|14915.21|14958.8|14920.8|14958.8|14920.8|14951.61|14913.61|10
1614172270000|2021-02-24 13:11:10|14961.52|14923.52|14969.42|14931.42|14969.42|14931.42|14961.06|14923.06|10
1614172280000|2021-02-24 13:11:20|14970.74|14932.74|14966.28|14928.28|14975.01|14937.01|14966.28|14928.28|10
1614172290000|2021-02-24 13:11:30|14964.47|14926.47|14947.18|14909.18|14964.47|14926.47|14947.18|14909.18|10
1614172300000|2021-02-24 13:11:40|14946.19|14908.19|14930.46|14892.46|14946.19|14908.19|14930.46|14892.46|10
1614172310000|2021-02-24 13:11:50|14929.61|14891.61|14932.2|14894.2|14933.57|14895.57|14929.2|14891.2|10
1614172320000|2021-02-24 13:12:00|14931.76|14893.76|14935.37|14897.37|14935.37|14897.37|14931.76|14893.76|10
1614172330000|2021-02-24 13:12:10|14936.15|14898.15|14922.94|14884.94|14936.15|14898.15|14922.94|14884.94|10
1614172340000|2021-02-24 13:12:20|14922.79|14884.79|14917.4|14879.4|14922.89|14884.89|14917.4|14879.4|10
1614172350000|2021-02-24 13:12:30|14914.39|14876.39|14907.22|14869.22|14914.39|14876.39|14906.28|14868.28|10
1614172360000|2021-02-24 13:12:40|14907.94|14869.94|14914.59|14876.59|14914.59|14876.59|14904.03|14866.03|10
1614172370000|2021-02-24 13:12:50|14916.03|14878.03|14914.26|14876.26|14916.45|14878.45|14913.91|14875.91|10
1614172380000|2021-02-24 13:13:00|14913.85|14875.85|14914.98|14876.98|14914.98|14876.98|14912.68|14874.68|10
1614172390000|2021-02-24 13:13:10|14914.54|14876.54|14916.58|14878.58|14917.16|14879.16|14914.54|14876.54|10
1614172400000|2021-02-24 13:13:20|14916.68|14878.68|14912.77|14874.77|14916.68|14878.68|14912.77|14874.77|10
1614172410000|2021-02-24 13:13:30|14913.06|14875.06|14916.77|14878.77|14916.77|14878.77|14913.06|14875.06|10
1614172420000|2021-02-24 13:13:40|14917.16|14879.16|14914.6|14876.6|14917.2|14879.2|14914.6|14876.6|10
1614172430000|2021-02-24 13:13:50|14916.12|14878.12|14914.05|14876.05|14916.4|14878.4|14913.57|14875.57|10
1614172440000|2021-02-24 13:14:00|14913.81|14875.81|14910.81|14872.81|14914.64|14876.64|14910.81|14872.81|10
1614172450000|2021-02-24 13:14:10|14910.23|14872.23|14908.99|14870.99|14910.74|14872.74|14908.8|14870.8|10
1614172460000|2021-02-24 13:14:20|14909.01|14871.01|14903.62|14865.62|14909.54|14871.54|14903.62|14865.62|10
1614172470000|2021-02-24 13:14:30|14904.14|14866.14|14901|14863|14904.14|14866.14|14901|14863|10
1614172480000|2021-02-24 13:14:40|14901.22|14863.22|14892.47|14854.47|14901.22|14863.22|14892.47|14854.47|10
1614172490000|2021-02-24 13:14:50|14892.04|14854.04|14896.36|14858.36|14896.36|14858.36|14891.05|14853.05|10
1614172500000|2021-02-24 13:15:00|14897.03|14859.03|14898.29|14860.29|14901.07|14863.07|14897.03|14859.03|10
1614172510000|2021-02-24 13:15:10|14896.49|14858.49|14888.8|14850.8|14896.49|14858.49|14888.8|14850.8|10
1614172520000|2021-02-24 13:15:20|14885.53|14847.53|14864.9|14826.9|14885.82|14847.82|14864.9|14826.9|10
1614172530000|2021-02-24 13:15:30|14853.42|14815.42|14800.81|14762.81|14853.42|14815.42|14800.81|14762.81|10
1614172540000|2021-02-24 13:15:40|14795.32|14757.32|14786.89|14748.89|14795.32|14757.32|14786.89|14748.89|10
1614172550000|2021-02-24 13:15:50|14785.22|14747.22|14773.93|14735.93|14785.22|14747.22|14773.93|14735.93|10
1614172560000|2021-02-24 13:16:00|14770.9|14732.9|14749.72|14711.72|14770.9|14732.9|14749.72|14711.72|10
1614172570000|2021-02-24 13:16:10|14753.19|14715.19|14732|14694|14757.66|14719.66|14732|14694|10
1614172580000|2021-02-24 13:16:20|14724.45|14686.45|14723.87|14685.87|14724.45|14686.45|14713.33|14675.33|10
1614172590000|2021-02-24 13:16:30|14727.65|14689.65|14720.82|14682.82|14731.52|14693.52|14718.18|14680.18|10
1614172600000|2021-02-24 13:16:40|14720.8|14682.8|14739.22|14701.22|14739.22|14701.22|14720.8|14682.8|10
1614172610000|2021-02-24 13:16:50|14741.11|14703.11|14744.88|14706.88|14749.56|14711.56|14741.11|14703.11|10
1614172620000|2021-02-24 13:17:00|14749.33|14711.33|14757.03|14719.03|14760.43|14722.43|14747.84|14709.84|10
1614172630000|2021-02-24 13:17:10|14756.39|14718.39|14733.72|14695.72|14757.76|14719.76|14733.72|14695.72|10
1614172640000|2021-02-24 13:17:20|14731.18|14693.18|14729.14|14691.14|14731.52|14693.52|14726.19|14688.19|10
1614172650000|2021-02-24 13:17:30|14728.27|14690.27|14719.79|14681.79|14728.27|14690.27|14719.79|14681.79|10
1614172660000|2021-02-24 13:17:40|14721.7|14683.7|14724.83|14686.83|14725.02|14687.02|14720.72|14682.72|10
1614172670000|2021-02-24 13:17:50|14723.07|14685.07|14712.68|14674.68|14723.07|14685.07|14712.68|14674.68|10
1614172680000|2021-02-24 13:18:00|14710.95|14672.95|14695.93|14657.93|14710.95|14672.95|14694.34|14656.34|10
1614172690000|2021-02-24 13:18:10|14695.96|14657.96|14708.06|14670.06|14708.06|14670.06|14695.96|14657.96|10
1614172700000|2021-02-24 13:18:20|14709.48|14671.48|14701.01|14663.01|14709.48|14671.48|14701.01|14663.01|10
1614172710000|2021-02-24 13:18:30|14697.47|14659.47|14694.52|14656.52|14702.56|14664.56|14694.52|14656.52|10
1614172720000|2021-02-24 13:18:40|14691.63|14653.63|14679.41|14641.41|14691.63|14653.63|14679.41|14641.41|10
1614172730000|2021-02-24 13:18:50|14677.86|14639.86|14672.85|14634.85|14680.84|14642.84|14672.85|14634.85|10
1614172740000|2021-02-24 13:19:00|14669.53|14631.53|14649.01|14611.01|14669.53|14631.53|14649.01|14611.01|10
1614172750000|2021-02-24 13:19:10|14648.13|14610.13|14637.9|14599.9|14648.13|14610.13|14637.9|14599.9|10
1614172760000|2021-02-24 13:19:20|14637.5|14599.5|14644.7|14606.7|14649.05|14611.05|14637.5|14599.5|10
1614172770000|2021-02-24 13:19:30|14647.31|14609.31|14646.42|14608.42|14652.55|14614.55|14646.42|14608.42|10
1614172780000|2021-02-24 13:19:40|14645.64|14607.64|14636.61|14598.61|14645.64|14607.64|14636.61|14598.61|10
1614172790000|2021-02-24 13:19:50|14635.53|14597.53|14601.24|14563.24|14635.53|14597.53|14601.24|14563.24|9
1614172800000|2021-02-24 13:20:00|14600.83|14562.83|14608.97|14570.97|14608.97|14570.97|14600.83|14562.83|10
1614172810000|2021-02-24 13:20:10|14610.46|14572.46|14610.63|14572.63|14615.03|14577.03|14610.46|14572.46|10
1614172820000|2021-02-24 13:20:20|14606.42|14568.42|14610.42|14572.42|14610.42|14572.42|14602.48|14564.48|10
1614172830000|2021-02-24 13:20:30|14611.47|14573.47|14613.32|14575.32|14619.96|14581.96|14611.47|14573.47|10
1614172840000|2021-02-24 13:20:40|14614.25|14576.25|14604.74|14566.74|14614.25|14576.25|14604.17|14566.17|10
1614172850000|2021-02-24 13:20:50|14604.57|14566.57|14599.45|14561.45|14605.68|14567.68|14599.02|14561.02|10
1614172860000|2021-02-24 13:21:00|14596.71|14558.71|14597.53|14559.53|14597.84|14559.84|14593.23|14555.23|10
1614172870000|2021-02-24 13:21:10|14603.33|14565.33|14603.53|14565.53|14607.71|14569.71|14603.33|14565.33|10
1614172880000|2021-02-24 13:21:20|14597.94|14559.94|14587.48|14549.48|14598.5|14560.5|14587.48|14549.48|10
1614172890000|2021-02-24 13:21:30|14591.12|14553.12|14599.44|14561.44|14599.44|14561.44|14591.12|14553.12|10
1614172900000|2021-02-24 13:21:40|14603.7|14565.7|14621.87|14583.87|14621.87|14583.87|14603.7|14565.7|10
1614172910000|2021-02-24 13:21:50|14626.63|14588.63|14642.77|14604.77|14644.1|14606.1|14626.63|14588.63|10
1614172920000|2021-02-24 13:22:00|14646.38|14608.38|14657.07|14619.07|14657.07|14619.07|14646.38|14608.38|10
1614172930000|2021-02-24 13:22:10|14664.25|14626.25|14686.22|14648.22|14686.22|14648.22|14664.25|14626.25|9
1614172940000|2021-02-24 13:22:20|14688.54|14650.54|14698.02|14660.02|14698.02|14660.02|14688.54|14650.54|10
1614172950000|2021-02-24 13:22:30|14698.62|14660.62|14705.9|14667.9|14705.9|14667.9|14698.31|14660.31|10
1614172960000|2021-02-24 13:22:40|14706.19|14668.19|14709.36|14671.36|14709.36|14671.36|14704.95|14666.95|10
1614172970000|2021-02-24 13:22:50|14709.92|14671.92|14706.81|14668.81|14710.61|14672.61|14706.42|14668.42|10
1614172980000|2021-02-24 13:23:00|14709.4|14671.4|14713.96|14675.96|14716.42|14678.42|14709.4|14671.4|10
1614172990000|2021-02-24 13:23:10|14717.91|14679.91|14718.16|14680.16|14719.32|14681.32|14715.88|14677.88|10
1614173000000|2021-02-24 13:23:20|14718.81|14680.81|14727.57|14689.57|14727.57|14689.57|14718.81|14680.81|10
1614173010000|2021-02-24 13:23:30|14729.13|14691.13|14729.92|14691.92|14731.44|14693.44|14729.02|14691.02|10
1614173020000|2021-02-24 13:23:40|14731.67|14693.67|14741.03|14703.03|14741.03|14703.03|14731.55|14693.55|10
1614173030000|2021-02-24 13:23:50|14743.43|14705.43|14741.95|14703.95|14743.43|14705.43|14741.05|14703.05|10
1614173040000|2021-02-24 13:24:00|14741.11|14703.11|14736.75|14698.75|14741.34|14703.34|14736.75|14698.75|10
1614173050000|2021-02-24 13:24:10|14733.54|14695.54|14711.18|14673.18|14733.54|14695.54|14711.18|14673.18|10
1614173060000|2021-02-24 13:24:20|14706.58|14668.58|14711.19|14673.19|14711.19|14673.19|14704.25|14666.25|10
1614173070000|2021-02-24 13:24:30|14711.53|14673.53|14706.22|14668.22|14711.53|14673.53|14706.11|14668.11|10
1614173080000|2021-02-24 13:24:40|14707.04|14669.04|14695.11|14657.11|14707.34|14669.34|14694.01|14656.01|10
1614173090000|2021-02-24 13:24:50|14692.15|14654.15|14688.65|14650.65|14692.15|14654.15|14687.1|14649.1|10
1614173100000|2021-02-24 13:25:00|14688.9|14650.9|14692.48|14654.48|14692.48|14654.48|14686.39|14648.39|10
1614173110000|2021-02-24 13:25:10|14691.84|14653.84|14710.63|14672.63|14710.63|14672.63|14691.84|14653.84|10
1614173120000|2021-02-24 13:25:20|14712.69|14674.69|14723.05|14685.05|14723.05|14685.05|14710.89|14672.89|10
1614173130000|2021-02-24 13:25:30|14722.31|14684.31|14721.45|14683.45|14724.86|14686.86|14721.45|14683.45|10
1614173140000|2021-02-24 13:25:40|14721.83|14683.83|14724.87|14686.87|14725.87|14687.87|14721.71|14683.71|10
1614173150000|2021-02-24 13:25:50|14725.38|14687.38|14729.78|14691.78|14730.11|14692.11|14725.38|14687.38|10
1614173160000|2021-02-24 13:26:00|14731.52|14693.52|14736.84|14698.84|14738.03|14700.03|14731.52|14693.52|9
1614173170000|2021-02-24 13:26:10|14737.32|14699.32|14735.94|14697.94|14737.32|14699.32|14732|14694|10
1614173180000|2021-02-24 13:26:20|14736.7|14698.7|14735.85|14697.85|14741.8|14703.8|14735.85|14697.85|10
1614173190000|2021-02-24 13:26:30|14735.14|14697.14|14736|14698|14737.81|14699.81|14734.75|14696.75|10
1614173200000|2021-02-24 13:26:40|14735.43|14697.43|14730.16|14692.16|14735.43|14697.43|14730.16|14692.16|10
1614173210000|2021-02-24 13:26:50|14729.79|14691.79|14727.77|14689.77|14729.79|14691.79|14726.93|14688.93|10
1614173220000|2021-02-24 13:27:00|14725.51|14687.51|14721.71|14683.71|14726.89|14688.89|14721.71|14683.71|10
1614173230000|2021-02-24 13:27:10|14723.02|14685.02|14728.78|14690.78|14728.78|14690.78|14722.91|14684.91|10
1614173240000|2021-02-24 13:27:20|14730.09|14692.09|14732.21|14694.21|14733.48|14695.48|14729.38|14691.38|10
1614173250000|2021-02-24 13:27:30|14731.86|14693.86|14726.74|14688.74|14731.86|14693.86|14724.39|14686.39|10
1614173260000|2021-02-24 13:27:40|14725.45|14687.45|14719.53|14681.53|14725.45|14687.45|14719.26|14681.26|10
1614173270000|2021-02-24 13:27:50|14719.98|14681.98|14719.6|14681.6|14719.98|14681.98|14715.56|14677.56|10
1614173280000|2021-02-24 13:28:00|14719.89|14681.89|14718.44|14680.44|14721.46|14683.46|14718.19|14680.19|9
1614173290000|2021-02-24 13:28:10|14717.83|14679.83|14707.59|14669.59|14717.83|14679.83|14707.59|14669.59|10
1614173300000|2021-02-24 13:28:20|14703.89|14665.89|14693.18|14655.18|14703.89|14665.89|14693.18|14655.18|10
1614173310000|2021-02-24 13:28:30|14690.74|14652.74|14690.14|14652.14|14693.68|14655.68|14689.8|14651.8|10
1614173320000|2021-02-24 13:28:40|14690.68|14652.68|14681.96|14643.96|14691.05|14653.05|14681.96|14643.96|10
1614173330000|2021-02-24 13:28:50|14683.4|14645.4|14682.59|14644.59|14683.74|14645.74|14681.8|14643.8|10
1614173340000|2021-02-24 13:29:00|14681.12|14643.12|14673.99|14635.99|14681.12|14643.12|14673.99|14635.99|10
1614173350000|2021-02-24 13:29:10|14671.32|14633.32|14660.01|14622.01|14671.99|14633.99|14660.01|14622.01|10
1614173360000|2021-02-24 13:29:20|14658.5|14620.5|14653.32|14615.32|14658.5|14620.5|14650.09|14612.09|10
1614173370000|2021-02-24 13:29:30|14655.75|14617.75|14652.93|14614.93|14655.75|14617.75|14652.72|14614.72|10
1614173380000|2021-02-24 13:29:40|14651.74|14613.74|14625.27|14587.27|14651.74|14613.74|14625.27|14587.27|10
1614173390000|2021-02-24 13:29:50|14623.11|14585.11|14626.31|14588.31|14628.61|14590.61|14619.96|14581.96|10
1614173400000|2021-02-24 13:30:00|14625.38|14587.38|14627.3|14589.3|14627.3|14589.3|14620.73|14582.73|10
1614173410000|2021-02-24 13:30:10|14632.15|14594.15|14653.47|14615.47|14653.47|14615.47|14632.15|14594.15|10
1614173420000|2021-02-24 13:30:20|14655.01|14617.01|14657.14|14619.14|14657.71|14619.71|14654.57|14616.57|10
1614173430000|2021-02-24 13:30:30|14660.94|14622.94|14648.19|14610.19|14662.14|14624.14|14648.19|14610.19|10
1614173440000|2021-02-24 13:30:40|14638.41|14600.41|14626.96|14588.96|14638.41|14600.41|14626.96|14588.96|10
1614173450000|2021-02-24 13:30:50|14626.29|14588.29|14614.36|14576.36|14626.29|14588.29|14614.36|14576.36|10
1614173460000|2021-02-24 13:31:00|14612.74|14574.74|14606.86|14568.86|14612.74|14574.74|14606.86|14568.86|10
1614173470000|2021-02-24 13:31:10|14606.61|14568.61|14589.14|14551.14|14606.61|14568.61|14589.14|14551.14|10
1614173480000|2021-02-24 13:31:20|14588.92|14550.92|14585.74|14547.74|14588.92|14550.92|14584.34|14546.34|10
1614173490000|2021-02-24 13:31:30|14588.33|14550.33|14585.31|14547.31|14593.22|14555.22|14585.31|14547.31|10
1614173500000|2021-02-24 13:31:40|14584.18|14546.18|14560.48|14522.48|14584.82|14546.82|14560.48|14522.48|10
1614173510000|2021-02-24 13:31:50|14555.45|14517.45|14536.21|14498.21|14555.45|14517.45|14536.21|14498.21|10
1614173520000|2021-02-24 13:32:00|14520.42|14482.42|14500.64|14462.64|14520.42|14482.42|14500.64|14462.64|10
1614173530000|2021-02-24 13:32:10|14502.84|14464.84|14482.79|14444.79|14503.8|14465.8|14482.79|14444.79|10
1614173540000|2021-02-24 13:32:20|14479.12|14441.12|14461.91|14423.91|14479.12|14441.12|14461.67|14423.67|10
1614173550000|2021-02-24 13:32:30|14458.51|14420.51|14468.68|14430.68|14468.68|14430.68|14457.91|14419.91|10
1614173560000|2021-02-24 13:32:40|14474.55|14436.55|14502.26|14464.26|14506.93|14468.93|14474.55|14436.55|10
1614173570000|2021-02-24 13:32:50|14503.75|14465.75|14513.37|14475.37|14513.37|14475.37|14503.75|14465.75|10
1614173580000|2021-02-24 13:33:00|14517.97|14479.97|14521|14483|14521|14483|14515.26|14477.26|10
1614173590000|2021-02-24 13:33:10|14523.87|14485.87|14537.06|14499.06|14537.06|14499.06|14523.87|14485.87|10
1614173600000|2021-02-24 13:33:20|14532.61|14494.61|14529.72|14491.72|14533.67|14495.67|14527.35|14489.35|10
1614173610000|2021-02-24 13:33:30|14531.01|14493.01|14541.15|14503.15|14542.08|14504.08|14528.97|14490.97|10
1614173620000|2021-02-24 13:33:40|14538.72|14500.72|14535.55|14497.55|14541.73|14503.73|14535.55|14497.55|10
1614173630000|2021-02-24 13:33:50|14528.65|14490.65|14508.94|14470.94|14528.65|14490.65|14508.94|14470.94|10
1614173640000|2021-02-24 13:34:00|14509.13|14471.13|14496.84|14458.84|14509.13|14471.13|14496.79|14458.79|10
1614173650000|2021-02-24 13:34:10|14496.01|14458.01|14504.61|14466.61|14505.3|14467.3|14495.75|14457.75|10
1614173660000|2021-02-24 13:34:20|14507.27|14469.27|14515.29|14477.29|14516.32|14478.32|14507.27|14469.27|10
1614173670000|2021-02-24 13:34:30|14516.04|14478.04|14510.77|14472.77|14517.76|14479.76|14510.77|14472.77|10
1614173680000|2021-02-24 13:34:40|14509.67|14471.67|14482.64|14444.64|14509.67|14471.67|14481.2|14443.2|10
1614173690000|2021-02-24 13:34:50|14480.01|14442.01|14481.45|14443.45|14484.08|14446.08|14474.75|14436.75|10
1614173700000|2021-02-24 13:35:00|14475.81|14437.81|14469|14431|14475.81|14437.81|14463.87|14425.87|10
1614173710000|2021-02-24 13:35:10|14471.95|14433.95|14488.26|14450.26|14488.26|14450.26|14471.95|14433.95|10
1614173720000|2021-02-24 13:35:20|14489.61|14451.61|14502.89|14464.89|14504.87|14466.87|14489.61|14451.61|10
1614173730000|2021-02-24 13:35:30|14504.6|14466.6|14507.89|14469.89|14507.89|14469.89|14503.12|14465.12|10
1614173740000|2021-02-24 13:35:40|14510.25|14472.25|14526.41|14488.41|14526.41|14488.41|14510.25|14472.25|10
1614173750000|2021-02-24 13:35:50|14529.24|14491.24|14532.63|14494.63|14532.63|14494.63|14528.81|14490.81|10
1614173760000|2021-02-24 13:36:00|14532.8|14494.8|14542.64|14504.64|14542.64|14504.64|14532.8|14494.8|10
1614173770000|2021-02-24 13:36:10|14543.14|14505.14|14554.38|14516.38|14557.9|14519.9|14543.14|14505.14|10
1614173780000|2021-02-24 13:36:20|14555.43|14517.43|14555.66|14517.66|14559.81|14521.81|14555.43|14517.43|10
1614173790000|2021-02-24 13:36:30|14554.25|14516.25|14558.18|14520.18|14560.31|14522.31|14554.03|14516.03|10
1614173800000|2021-02-24 13:36:40|14558.83|14520.83|14558.72|14520.72|14559.54|14521.54|14557.91|14519.91|9
1614173810000|2021-02-24 13:36:50|14559.14|14521.14|14562.53|14524.53|14562.99|14524.99|14559.14|14521.14|10
1614173820000|2021-02-24 13:37:00|14561.04|14523.04|14562.04|14524.04|14562.43|14524.43|14560.39|14522.39|10
1614173830000|2021-02-24 13:37:10|14564.46|14526.46|14583.56|14545.56|14583.56|14545.56|14564.46|14526.46|10
1614173840000|2021-02-24 13:37:20|14586.03|14548.03|14590.5|14552.5|14593.07|14555.07|14586.03|14548.03|10
1614173850000|2021-02-24 13:37:30|14588.26|14550.26|14589.01|14551.01|14589.01|14551.01|14585.96|14547.96|10
1614173860000|2021-02-24 13:37:40|14589.56|14551.56|14596.04|14558.04|14596.04|14558.04|14589.56|14551.56|10
1614173870000|2021-02-24 13:37:50|14599.63|14561.63|14601.2|14563.2|14602.86|14564.86|14599.63|14561.63|10
1614173880000|2021-02-24 13:38:00|14602.25|14564.25|14603.44|14565.44|14605.43|14567.43|14602.25|14564.25|10
1614173890000|2021-02-24 13:38:10|14604.87|14566.87|14619.97|14581.97|14619.97|14581.97|14604.87|14566.87|10
1614173900000|2021-02-24 13:38:20|14619.55|14581.55|14619.42|14581.42|14621.4|14583.4|14619.21|14581.21|10
1614173910000|2021-02-24 13:38:30|14619.12|14581.12|14615.92|14577.92|14619.12|14581.12|14611.06|14573.06|10
1614173920000|2021-02-24 13:38:40|14616.11|14578.11|14612.34|14574.34|14617.17|14579.17|14612.34|14574.34|10
1614173930000|2021-02-24 13:38:50|14609.78|14571.78|14602.21|14564.21|14609.78|14571.78|14602.21|14564.21|10
1614173940000|2021-02-24 13:39:00|14599.62|14561.62|14597.17|14559.17|14599.62|14561.62|14595.74|14557.74|10
1614173950000|2021-02-24 13:39:10|14595.66|14557.66|14564.19|14526.19|14595.66|14557.66|14564.19|14526.19|10
1614173960000|2021-02-24 13:39:20|14563.82|14525.82|14543.51|14505.51|14563.82|14525.82|14540.39|14502.39|10
1614173970000|2021-02-24 13:39:30|14545.04|14507.04|14523.71|14485.71|14545.19|14507.19|14523.71|14485.71|10
1614173980000|2021-02-24 13:39:40|14525.71|14487.71|14516.58|14478.58|14528.58|14490.58|14516.58|14478.58|10
1614173990000|2021-02-24 13:39:50|14515.04|14477.04|14513.63|14475.63|14515.12|14477.12|14510.34|14472.34|10
1614174000000|2021-02-24 13:40:00|14514.34|14476.34|14530.79|14492.79|14530.79|14492.79|14514.1|14476.1|10
1614174010000|2021-02-24 13:40:10|14533.94|14495.94|14554.32|14516.32|14554.32|14516.32|14533.94|14495.94|10
1614174020000|2021-02-24 13:40:20|14554.99|14516.99|14571.54|14533.54|14571.54|14533.54|14554.99|14516.99|10
1614174030000|2021-02-24 13:40:30|14571.71|14533.71|14579.04|14541.04|14579.04|14541.04|14571.71|14533.71|10
1614174040000|2021-02-24 13:40:40|14578.97|14540.97|14586.75|14548.75|14586.75|14548.75|14578.97|14540.97|10
1614174050000|2021-02-24 13:40:50|14588.3|14550.3|14599.23|14561.23|14599.64|14561.64|14588.3|14550.3|10
1614174060000|2021-02-24 13:41:00|14600.25|14562.25|14606.55|14568.55|14606.55|14568.55|14600.25|14562.25|10
1614174070000|2021-02-24 13:41:10|14608.64|14570.64|14603.49|14565.49|14608.73|14570.73|14603.49|14565.49|10
1614174080000|2021-02-24 13:41:20|14603.19|14565.19|14592.57|14554.57|14603.19|14565.19|14592.57|14554.57|10
1614174090000|2021-02-24 13:41:30|14588.64|14550.64|14579.42|14541.42|14588.64|14550.64|14579.42|14541.42|10
1614174100000|2021-02-24 13:41:40|14579.48|14541.48|14573.42|14535.42|14579.48|14541.48|14573.42|14535.42|10
1614174110000|2021-02-24 13:41:50|14571.71|14533.71|14564.47|14526.47|14571.71|14533.71|14564.25|14526.25|10
1614174120000|2021-02-24 13:42:00|14567.52|14529.52|14581.93|14543.93|14583.6|14545.6|14567.52|14529.52|10
1614174130000|2021-02-24 13:42:10|14580.33|14542.33|14579.78|14541.78|14581.76|14543.76|14577.73|14539.73|10
1614174140000|2021-02-24 13:42:20|14580.8|14542.8|14587.09|14549.09|14587.76|14549.76|14580.8|14542.8|10
1614174150000|2021-02-24 13:42:30|14586.76|14548.76|14580.84|14542.84|14586.76|14548.76|14580.49|14542.49|10
1614174160000|2021-02-24 13:42:40|14581.39|14543.39|14587.54|14549.54|14587.54|14549.54|14581.39|14543.39|10
1614174170000|2021-02-24 13:42:50|14588.09|14550.09|14600.93|14562.93|14601.25|14563.25|14588.09|14550.09|10
1614174180000|2021-02-24 13:43:00|14601.22|14563.22|14601.99|14563.99|14605.01|14567.01|14601.22|14563.22|10
1614174190000|2021-02-24 13:43:10|14600.86|14562.86|14599.69|14561.69|14601.85|14563.85|14599.39|14561.39|10
1614174200000|2021-02-24 13:43:20|14597.93|14559.93|14593.2|14555.2|14597.93|14559.93|14593.2|14555.2|9
1614174210000|2021-02-24 13:43:30|14593.53|14555.53|14588.99|14550.99|14598.29|14560.29|14588.99|14550.99|10
1614174220000|2021-02-24 13:43:40|14588.78|14550.78|14578.69|14540.69|14588.78|14550.78|14578.37|14540.37|10
1614174230000|2021-02-24 13:43:50|14578.95|14540.95|14578.81|14540.81|14579.54|14541.54|14578.71|14540.71|10
1614174240000|2021-02-24 13:44:00|14581.47|14543.47|14581.99|14543.99|14582.62|14544.62|14578.79|14540.79|10
1614174250000|2021-02-24 13:44:10|14582.49|14544.49|14587.09|14549.09|14587.2|14549.2|14582|14544|10
1614174260000|2021-02-24 13:44:20|14586.96|14548.96|14587.03|14549.03|14589.59|14551.59|14586.81|14548.81|10
1614174270000|2021-02-24 13:44:30|14587.87|14549.87|14589.47|14551.47|14589.47|14551.47|14586.8|14548.8|10
1614174280000|2021-02-24 13:44:40|14592.57|14554.57|14585.51|14547.51|14592.57|14554.57|14585.11|14547.11|10
1614174290000|2021-02-24 13:44:50|14584.52|14546.52|14586.08|14548.08|14586.24|14548.24|14584.34|14546.34|10
1614174300000|2021-02-24 13:45:00|14585.84|14547.84|14590.27|14552.27|14590.27|14552.27|14585.17|14547.17|10
1614174310000|2021-02-24 13:45:10|14590.56|14552.56|14591.29|14553.29|14591.29|14553.29|14588.74|14550.74|10
1614174320000|2021-02-24 13:45:20|14589.81|14551.81|14582.2|14544.2|14590.91|14552.91|14582.2|14544.2|10
1614174330000|2021-02-24 13:45:30|14578.58|14540.58|14559.24|14521.24|14578.58|14540.58|14559.24|14521.24|10
1614174340000|2021-02-24 13:45:40|14555.82|14517.82|14541.72|14503.72|14555.82|14517.82|14541.72|14503.72|10
1614174350000|2021-02-24 13:45:50|14539.18|14501.18|14529.76|14491.76|14539.18|14501.18|14529.27|14491.27|10
1614174360000|2021-02-24 13:46:00|14529.85|14491.85|14526.66|14488.66|14529.85|14491.85|14524.19|14486.19|10
1614174370000|2021-02-24 13:46:10|14525.93|14487.93|14535.57|14497.57|14535.57|14497.57|14525.93|14487.93|10
1614174380000|2021-02-24 13:46:20|14536.37|14498.37|14539.65|14501.65|14540.82|14502.82|14536.37|14498.37|10
1614174390000|2021-02-24 13:46:30|14541.63|14503.63|14554.14|14516.14|14554.14|14516.14|14541.63|14503.63|10
1614174400000|2021-02-24 13:46:40|14554.39|14516.39|14566.17|14528.17|14566.17|14528.17|14554.39|14516.39|10
1614174410000|2021-02-24 13:46:50|14564.17|14526.17|14567.35|14529.35|14567.69|14529.69|14564.17|14526.17|10
1614174420000|2021-02-24 13:47:00|14568.58|14530.58|14568.3|14530.3|14569.87|14531.87|14568.23|14530.23|10
1614174430000|2021-02-24 13:47:10|14569.49|14531.49|14581.24|14543.24|14581.24|14543.24|14569.49|14531.49|10
1614174440000|2021-02-24 13:47:20|14584.52|14546.52|14588.51|14550.51|14588.51|14550.51|14584.18|14546.18|10
1614174450000|2021-02-24 13:47:30|14589.36|14551.36|14615.43|14577.43|14615.48|14577.48|14589.36|14551.36|10
1614174460000|2021-02-24 13:47:40|14619.65|14581.65|14636.16|14598.16|14636.16|14598.16|14619.65|14581.65|10
1614174470000|2021-02-24 13:47:50|14637.97|14599.97|14652.56|14614.56|14652.56|14614.56|14637.97|14599.97|10
1614174480000|2021-02-24 13:48:00|14651.78|14613.78|14658.96|14620.96|14658.96|14620.96|14651.04|14613.04|10
1614174490000|2021-02-24 13:48:10|14660.05|14622.05|14661.41|14623.41|14662.64|14624.64|14660.05|14622.05|9
1614174500000|2021-02-24 13:48:20|14660.81|14622.81|14658.64|14620.64|14660.81|14622.81|14657.52|14619.52|10
1614174510000|2021-02-24 13:48:30|14659.99|14621.99|14669.31|14631.31|14669.31|14631.31|14659.99|14621.99|10
1614174520000|2021-02-24 13:48:40|14669.51|14631.51|14681.77|14643.77|14682.03|14644.03|14669.51|14631.51|10
1614174530000|2021-02-24 13:48:50|14684.39|14646.39|14687.72|14649.72|14687.72|14649.72|14683.04|14645.04|10
1614174540000|2021-02-24 13:49:00|14688.8|14650.8|14692.1|14654.1|14692.76|14654.76|14688.8|14650.8|10
1614174550000|2021-02-24 13:49:10|14693.35|14655.35|14698.63|14660.63|14699.05|14661.05|14692.64|14654.64|10
1614174560000|2021-02-24 13:49:20|14698.72|14660.72|14694.59|14656.59|14698.72|14660.72|14694.59|14656.59|10
1614174570000|2021-02-24 13:49:30|14693.51|14655.51|14682.67|14644.67|14694.42|14656.42|14682.67|14644.67|10
1614174580000|2021-02-24 13:49:40|14682.51|14644.51|14682.04|14644.04|14682.64|14644.64|14677.35|14639.35|10
1614174590000|2021-02-24 13:49:50|14679.33|14641.33|14670.17|14632.17|14679.33|14641.33|14669.58|14631.58|10
1614174600000|2021-02-24 13:50:00|14670.81|14632.81|14676.81|14638.81|14677.8|14639.8|14670.81|14632.81|10
1614174610000|2021-02-24 13:50:10|14676.69|14638.69|14685.26|14647.26|14685.26|14647.26|14676.69|14638.69|10
1614174620000|2021-02-24 13:50:20|14684.2|14646.2|14680.16|14642.16|14684.2|14646.2|14678.64|14640.64|10
1614174630000|2021-02-24 13:50:30|14679.24|14641.24|14674.85|14636.85|14679.24|14641.24|14674.81|14636.81|10
1614174640000|2021-02-24 13:50:40|14675|14637|14673.92|14635.92|14676.2|14638.2|14671.39|14633.39|10
1614174650000|2021-02-24 13:50:50|14673.06|14635.06|14665.03|14627.03|14673.06|14635.06|14664.29|14626.29|10
1614174660000|2021-02-24 13:51:00|14664.1|14626.1|14661.78|14623.78|14664.95|14626.95|14660.38|14622.38|10
1614174670000|2021-02-24 13:51:10|14661.31|14623.31|14660.67|14622.67|14663.71|14625.71|14660.67|14622.67|10
1614174680000|2021-02-24 13:51:20|14661.05|14623.05|14663.31|14625.31|14664.4|14626.4|14656.98|14618.98|10
1614174690000|2021-02-24 13:51:30|14662.87|14624.87|14668.53|14630.53|14668.53|14630.53|14662.87|14624.87|10
1614174700000|2021-02-24 13:51:40|14668.2|14630.2|14671.62|14633.62|14672.59|14634.59|14668.2|14630.2|10
1614174710000|2021-02-24 13:51:50|14671.89|14633.89|14675.89|14637.89|14675.89|14637.89|14671.89|14633.89|10
1614174720000|2021-02-24 13:52:00|14678.01|14640.01|14680.21|14642.21|14681.6|14643.6|14678.01|14640.01|10
1614174730000|2021-02-24 13:52:10|14680.15|14642.15|14680.98|14642.98|14682.53|14644.53|14679.34|14641.34|10
1614174740000|2021-02-24 13:52:20|14681.5|14643.5|14685.59|14647.59|14685.59|14647.59|14680.26|14642.26|10
1614174750000|2021-02-24 13:52:30|14685.95|14647.95|14686.79|14648.79|14687.22|14649.22|14685.85|14647.85|10
1614174760000|2021-02-24 13:52:40|14687.43|14649.43|14686.09|14648.09|14688.09|14650.09|14685.79|14647.79|10
1614174770000|2021-02-24 13:52:50|14686.31|14648.31|14683.64|14645.64|14686.51|14648.51|14682.97|14644.97|10
1614174780000|2021-02-24 13:53:00|14684.52|14646.52|14683.63|14645.63|14685.31|14647.31|14683.63|14645.63|10
1614174790000|2021-02-24 13:53:10|14683.7|14645.7|14685.98|14647.98|14686.69|14648.69|14682.93|14644.93|10
1614174800000|2021-02-24 13:53:20|14686.49|14648.49|14681.85|14643.85|14686.49|14648.49|14681.85|14643.85|10
1614174810000|2021-02-24 13:53:30|14681.11|14643.11|14675.89|14637.89|14681.11|14643.11|14675.89|14637.89|10
1614174820000|2021-02-24 13:53:40|14676.15|14638.15|14673.51|14635.51|14676.91|14638.91|14672.75|14634.75|10
1614174830000|2021-02-24 13:53:50|14673.2|14635.2|14665.27|14627.27|14673.2|14635.2|14664.03|14626.03|10
1614174840000|2021-02-24 13:54:00|14664.26|14626.26|14657.35|14619.35|14665.67|14627.67|14657.35|14619.35|10
1614174850000|2021-02-24 13:54:10|14656.16|14618.16|14640.63|14602.63|14656.18|14618.18|14640.63|14602.63|10
1614174860000|2021-02-24 13:54:20|14640.19|14602.19|14629.05|14591.05|14640.19|14602.19|14629.05|14591.05|10
1614174870000|2021-02-24 13:54:30|14627.99|14589.99|14622.94|14584.94|14627.99|14589.99|14619.66|14581.66|10
1614174880000|2021-02-24 13:54:40|14623.66|14585.66|14633.87|14595.87|14634.52|14596.52|14623.66|14585.66|10
1614174890000|2021-02-24 13:54:50|14633.84|14595.84|14636.17|14598.17|14637.1|14599.1|14632.2|14594.2|10
1614174900000|2021-02-24 13:55:00|14636.14|14598.14|14634.05|14596.05|14636.7|14598.7|14633.05|14595.05|10
1614174910000|2021-02-24 13:55:10|14636.49|14598.49|14634.78|14596.78|14636.49|14598.49|14632.94|14594.94|10
1614174920000|2021-02-24 13:55:20|14634.38|14596.38|14623.78|14585.78|14634.38|14596.38|14623.78|14585.78|10
1614174930000|2021-02-24 13:55:30|14622.16|14584.16|14620.93|14582.93|14622.89|14584.89|14619.63|14581.63|10
1614174940000|2021-02-24 13:55:40|14621.33|14583.33|14605.06|14567.06|14621.54|14583.54|14605.06|14567.06|10
1614174950000|2021-02-24 13:55:50|14603.78|14565.78|14582.25|14544.25|14603.78|14565.78|14582.25|14544.25|10
1614174960000|2021-02-24 13:56:00|14581.26|14543.26|14582.26|14544.26|14583.07|14545.07|14579.81|14541.81|10
1614174970000|2021-02-24 13:56:10|14582.05|14544.05|14571.75|14533.75|14583.31|14545.31|14571.75|14533.75|10
1614174980000|2021-02-24 13:56:20|14570.83|14532.83|14556.55|14518.55|14570.83|14532.83|14556.55|14518.55|10
1614174990000|2021-02-24 13:56:30|14556.09|14518.09|14555.03|14517.03|14557.07|14519.07|14555.03|14517.03|10
1614175000000|2021-02-24 13:56:40|14555.83|14517.83|14564.05|14526.05|14564.3|14526.3|14555.83|14517.83|10
1614175010000|2021-02-24 13:56:50|14566.29|14528.29|14569.32|14531.32|14571.24|14533.24|14566.29|14528.29|10
1614175020000|2021-02-24 13:57:00|14568.66|14530.66|14568.32|14530.32|14569.45|14531.45|14565.27|14527.27|10
1614175030000|2021-02-24 13:57:10|14566.4|14528.4|14562.63|14524.63|14566.4|14528.4|14562.63|14524.63|10
1614175040000|2021-02-24 13:57:20|14562.38|14524.38|14556.89|14518.89|14562.38|14524.38|14556.89|14518.89|10
1614175050000|2021-02-24 13:57:30|14555.81|14517.81|14558.21|14520.21|14559.29|14521.29|14554.47|14516.47|10
1614175060000|2021-02-24 13:57:40|14558.63|14520.63|14561|14523|14561.38|14523.38|14556.59|14518.59|10
1614175070000|2021-02-24 13:57:50|14560.94|14522.94|14556.9|14518.9|14560.94|14522.94|14556.9|14518.9|10
1614175080000|2021-02-24 13:58:00|14555.46|14517.46|14553.26|14515.26|14555.46|14517.46|14552.45|14514.45|10
1614175090000|2021-02-24 13:58:10|14554.18|14516.18|14551.87|14513.87|14554.18|14516.18|14551.4|14513.4|10
1614175100000|2021-02-24 13:58:20|14551.97|14513.97|14554.63|14516.63|14554.74|14516.74|14551.97|14513.97|10
1614175110000|2021-02-24 13:58:30|14553.82|14515.82|14556.47|14518.47|14557.9|14519.9|14553.82|14515.82|10
1614175120000|2021-02-24 13:58:40|14556.07|14518.07|14551.03|14513.03|14556.4|14518.4|14550.86|14512.86|10
1614175130000|2021-02-24 13:58:50|14551.16|14513.16|14539.54|14501.54|14551.16|14513.16|14539.1|14501.1|10
1614175140000|2021-02-24 13:59:00|14540.34|14502.34|14552.39|14514.39|14552.39|14514.39|14540.34|14502.34|9
1614175150000|2021-02-24 13:59:10|14552.17|14514.17|14563.01|14525.01|14563.01|14525.01|14552.17|14514.17|10
1614175160000|2021-02-24 13:59:20|14564.34|14526.34|14561.55|14523.55|14564.34|14526.34|14561.55|14523.55|10
1614175170000|2021-02-24 13:59:30|14562.31|14524.31|14556.65|14518.65|14563.14|14525.14|14556.07|14518.07|10
1614175180000|2021-02-24 13:59:40|14555.89|14517.89|14553.68|14515.68|14555.89|14517.89|14552.4|14514.4|10
1614175190000|2021-02-24 13:59:50|14555.28|14517.28|14558.37|14520.37|14558.57|14520.57|14555.28|14517.28|10
1614175200000|2021-02-24 14:00:00|14557.93|14519.93|14562.84|14524.84|14562.95|14524.95|14557.93|14519.93|10
1614175210000|2021-02-24 14:00:10|14562.94|14524.94|14585.45|14547.45|14585.45|14547.45|14562.94|14524.94|10
1614175220000|2021-02-24 14:00:20|14585.05|14547.05|14600.24|14562.24|14600.24|14562.24|14585.05|14547.05|10
1614175230000|2021-02-24 14:00:30|14602.69|14564.69|14624.27|14586.27|14624.27|14586.27|14602.69|14564.69|10
1614175240000|2021-02-24 14:00:40|14625.11|14587.11|14631.7|14593.7|14632.74|14594.74|14625.11|14587.11|10
1614175250000|2021-02-24 14:00:50|14631.8|14593.8|14634.44|14596.44|14634.44|14596.44|14630.62|14592.62|10
1614175260000|2021-02-24 14:01:00|14633.69|14595.69|14636.93|14598.93|14638.07|14600.07|14633.69|14595.69|10
1614175270000|2021-02-24 14:01:10|14637.08|14599.08|14639.28|14601.28|14639.56|14601.56|14635.44|14597.44|10
1614175280000|2021-02-24 14:01:20|14640.12|14602.12|14644.77|14606.77|14644.77|14606.77|14640.12|14602.12|10
1614175290000|2021-02-24 14:01:30|14646.04|14608.04|14651.91|14613.91|14651.91|14613.91|14646.04|14608.04|10
1614175300000|2021-02-24 14:01:40|14652.29|14614.29|14655.87|14617.87|14657.52|14619.52|14652.29|14614.29|10
1614175310000|2021-02-24 14:01:50|14656.55|14618.55|14659.71|14621.71|14660.01|14622.01|14655.49|14617.49|10
1614175320000|2021-02-24 14:02:00|14659.35|14621.35|14665.57|14627.57|14665.57|14627.57|14659.35|14621.35|10
1614175330000|2021-02-24 14:02:10|14666.04|14628.04|14666.5|14628.5|14670.22|14632.22|14666.04|14628.04|9
1614175340000|2021-02-24 14:02:20|14665.74|14627.74|14667.34|14629.34|14667.67|14629.67|14665.74|14627.74|10
1614175350000|2021-02-24 14:02:30|14667.25|14629.25|14665.81|14627.81|14667.51|14629.51|14665.81|14627.81|10
1614175360000|2021-02-24 14:02:40|14665.86|14627.86|14660.6|14622.6|14665.86|14627.86|14660.6|14622.6|10
1614175370000|2021-02-24 14:02:50|14661.22|14623.22|14656.45|14618.45|14661.22|14623.22|14656.45|14618.45|10
1614175380000|2021-02-24 14:03:00|14656.18|14618.18|14655.2|14617.2|14656.18|14618.18|14653.62|14615.62|10
1614175390000|2021-02-24 14:03:10|14655.05|14617.05|14659.55|14621.55|14659.55|14621.55|14655.05|14617.05|10
1614175400000|2021-02-24 14:03:20|14660.28|14622.28|14661.36|14623.36|14662.95|14624.95|14660.28|14622.28|10
1614175410000|2021-02-24 14:03:30|14661.81|14623.81|14663.8|14625.8|14664.25|14626.25|14661.81|14623.81|10
1614175420000|2021-02-24 14:03:40|14664.08|14626.08|14664.95|14626.95|14666.27|14628.27|14664.08|14626.08|10
1614175430000|2021-02-24 14:03:50|14664.93|14626.93|14674.05|14636.05|14674.05|14636.05|14664.93|14626.93|10
1614175440000|2021-02-24 14:04:00|14674.18|14636.18|14678.72|14640.72|14678.72|14640.72|14674.18|14636.18|10
1614175450000|2021-02-24 14:04:10|14680.23|14642.23|14685.98|14647.98|14686.08|14648.08|14680.23|14642.23|10
1614175460000|2021-02-24 14:04:20|14687.15|14649.15|14685.9|14647.9|14687.36|14649.36|14685.82|14647.82|10
1614175470000|2021-02-24 14:04:30|14685.86|14647.86|14690.93|14652.93|14690.99|14652.99|14685.25|14647.25|10
1614175480000|2021-02-24 14:04:40|14692.1|14654.1|14698.39|14660.39|14699.51|14661.51|14692.1|14654.1|10
1614175490000|2021-02-24 14:04:50|14699.22|14661.22|14702.92|14664.92|14703.89|14665.89|14699|14661|10
1614175500000|2021-02-24 14:05:00|14702.91|14664.91|14701.93|14663.93|14705.32|14667.32|14701.43|14663.43|10
1614175510000|2021-02-24 14:05:10|14702.16|14664.16|14700.15|14662.15|14703.45|14665.45|14700.15|14662.15|10
1614175520000|2021-02-24 14:05:20|14698.98|14660.98|14685.49|14647.49|14698.98|14660.98|14685.49|14647.49|10
1614175530000|2021-02-24 14:05:30|14682.75|14644.75|14667.81|14629.81|14682.75|14644.75|14667.81|14629.81|10
1614175540000|2021-02-24 14:05:40|14666.9|14628.9|14654.98|14616.98|14666.9|14628.9|14654.98|14616.98|10
1614175550000|2021-02-24 14:05:50|14655.49|14617.49|14656.37|14618.37|14657.13|14619.13|14653.2|14615.2|10
1614175560000|2021-02-24 14:06:00|14655.94|14617.94|14662.68|14624.68|14662.68|14624.68|14655.94|14617.94|10
1614175570000|2021-02-24 14:06:10|14664.37|14626.37|14665.12|14627.12|14667.81|14629.81|14664.37|14626.37|10
1614175580000|2021-02-24 14:06:20|14665.09|14627.09|14665.13|14627.13|14665.21|14627.21|14663.97|14625.97|10
1614175590000|2021-02-24 14:06:30|14665.46|14627.46|14658.85|14620.85|14666.79|14628.79|14658.85|14620.85|10
1614175600000|2021-02-24 14:06:40|14658.3|14620.3|14653.1|14615.1|14658.3|14620.3|14653.1|14615.1|10
1614175610000|2021-02-24 14:06:50|14653.29|14615.29|14651.98|14613.98|14653.95|14615.95|14648.99|14610.99|10
1614175620000|2021-02-24 14:07:00|14653.48|14615.48|14651.18|14613.18|14653.48|14615.48|14650.55|14612.55|10
1614175630000|2021-02-24 14:07:10|14649.02|14611.02|14649.1|14611.1|14649.23|14611.23|14647.88|14609.88|10
1614175640000|2021-02-24 14:07:20|14648.86|14610.86|14652.63|14614.63|14652.63|14614.63|14648.86|14610.86|10
1614175650000|2021-02-24 14:07:30|14650.78|14612.78|14641.61|14603.61|14650.78|14612.78|14641.61|14603.61|10
1614175660000|2021-02-24 14:07:40|14640.7|14602.7|14634.42|14596.42|14640.7|14602.7|14633.22|14595.22|10
1614175670000|2021-02-24 14:07:50|14633.2|14595.2|14632.3|14594.3|14633.86|14595.86|14631.92|14593.92|10
1614175680000|2021-02-24 14:08:00|14632.88|14594.88|14622.91|14584.91|14632.88|14594.88|14622.91|14584.91|10
1614175690000|2021-02-24 14:08:10|14623|14585|14609.02|14571.02|14623|14585|14608.32|14570.32|10
1614175700000|2021-02-24 14:08:20|14608.55|14570.55|14596.65|14558.65|14608.55|14570.55|14596.65|14558.65|10
1614175710000|2021-02-24 14:08:30|14594.93|14556.93|14590.33|14552.33|14595.4|14557.4|14590.33|14552.33|10
1614175720000|2021-02-24 14:08:40|14587.96|14549.96|14571.68|14533.68|14587.96|14549.96|14571.68|14533.68|10
1614175730000|2021-02-24 14:08:50|14569.83|14531.83|14558.03|14520.03|14569.83|14531.83|14558.03|14520.03|10
1614175740000|2021-02-24 14:09:00|14557.01|14519.01|14546.09|14508.09|14557.01|14519.01|14546.09|14508.09|10
1614175750000|2021-02-24 14:09:10|14546.91|14508.91|14548.3|14510.3|14548.88|14510.88|14546.77|14508.77|10
1614175760000|2021-02-24 14:09:20|14547.62|14509.62|14538.49|14500.49|14547.62|14509.62|14538.49|14500.49|10
1614175770000|2021-02-24 14:09:30|14542.71|14504.71|14536.34|14498.34|14542.71|14504.71|14536.34|14498.34|10
1614175780000|2021-02-24 14:09:40|14536.04|14498.04|14526.17|14488.17|14536.04|14498.04|14526.17|14488.17|10
1614175790000|2021-02-24 14:09:50|14524.87|14486.87|14522.5|14484.5|14524.87|14486.87|14518.66|14480.66|10
1614175800000|2021-02-24 14:10:00|14521.49|14483.49|14520.01|14482.01|14523.47|14485.47|14520.01|14482.01|10
1614175810000|2021-02-24 14:10:10|14519.53|14481.53|14510.95|14472.95|14519.53|14481.53|14510.95|14472.95|10
1614175820000|2021-02-24 14:10:20|14509.83|14471.83|14489.94|14451.94|14509.83|14471.83|14489.94|14451.94|10
1614175830000|2021-02-24 14:10:30|14489.11|14451.11|14474.84|14436.84|14489.11|14451.11|14474.84|14436.84|10
1614175840000|2021-02-24 14:10:40|14476.39|14438.39|14475.92|14437.92|14479.88|14441.88|14475.92|14437.92|10
1614175850000|2021-02-24 14:10:50|14475.37|14437.37|14459.16|14421.16|14475.37|14437.37|14459.16|14421.16|10
1614175860000|2021-02-24 14:11:00|14459.94|14421.94|14454.65|14416.65|14459.94|14421.94|14454.65|14416.65|10
1614175870000|2021-02-24 14:11:10|14455.49|14417.49|14451.21|14413.21|14455.49|14417.49|14451.21|14413.21|10
1614175880000|2021-02-24 14:11:20|14449.62|14411.62|14444.36|14406.36|14449.62|14411.62|14444.36|14406.36|10
1614175890000|2021-02-24 14:11:30|14440.71|14402.71|14425.03|14387.03|14440.71|14402.71|14424.98|14386.98|10
1614175900000|2021-02-24 14:11:40|14424.15|14386.15|14428.65|14390.65|14428.65|14390.65|14420.61|14382.61|10
1614175910000|2021-02-24 14:11:50|14433.24|14395.24|14448.5|14410.5|14448.5|14410.5|14433.24|14395.24|10
1614175920000|2021-02-24 14:12:00|14449.22|14411.22|14455.21|14417.21|14455.21|14417.21|14448.91|14410.91|10
1614175930000|2021-02-24 14:12:10|14455.82|14417.82|14469.98|14431.98|14469.98|14431.98|14455.37|14417.37|10
1614175940000|2021-02-24 14:12:20|14471.31|14433.31|14474.18|14436.18|14474.29|14436.29|14469.36|14431.36|10
1614175950000|2021-02-24 14:12:30|14474.9|14436.9|14483.53|14445.53|14483.53|14445.53|14474.9|14436.9|10
1614175960000|2021-02-24 14:12:40|14483.57|14445.57|14487.55|14449.55|14488.31|14450.31|14483.57|14445.57|9
1614175970000|2021-02-24 14:12:50|14486.07|14448.07|14492.73|14454.73|14492.73|14454.73|14486.07|14448.07|10
1614175980000|2021-02-24 14:13:00|14491.91|14453.91|14497.13|14459.13|14497.13|14459.13|14491.91|14453.91|10
1614175990000|2021-02-24 14:13:10|14496.69|14458.69|14494.63|14456.63|14496.69|14458.69|14493.46|14455.46|10
1614176000000|2021-02-24 14:13:20|14494.56|14456.56|14491.75|14453.75|14496.3|14458.3|14491.56|14453.56|10
1614176010000|2021-02-24 14:13:30|14490.81|14452.81|14486.97|14448.97|14491.07|14453.07|14486.97|14448.97|10
1614176020000|2021-02-24 14:13:40|14485.87|14447.87|14475.95|14437.95|14486.26|14448.26|14475.95|14437.95|10
1614176030000|2021-02-24 14:13:50|14475.71|14437.71|14458.22|14420.22|14475.71|14437.71|14458.21|14420.21|10
1614176040000|2021-02-24 14:14:00|14456.07|14418.07|14458.18|14420.18|14458.18|14420.18|14453.54|14415.54|10
1614176050000|2021-02-24 14:14:10|14458.34|14420.34|14462.56|14424.56|14462.56|14424.56|14458.34|14420.34|10
1614176060000|2021-02-24 14:14:20|14462.68|14424.68|14467.29|14429.29|14467.29|14429.29|14459.74|14421.74|10
1614176070000|2021-02-24 14:14:30|14467.98|14429.98|14484.08|14446.08|14484.08|14446.08|14467.98|14429.98|10
1614176080000|2021-02-24 14:14:40|14486.7|14448.7|14495.86|14457.86|14495.86|14457.86|14486.7|14448.7|10
1614176090000|2021-02-24 14:14:50|14495.47|14457.47|14502.37|14464.37|14505|14467|14495.47|14457.47|10
1614176100000|2021-02-24 14:15:00|14501.83|14463.83|14503|14465|14505.18|14467.18|14501.33|14463.33|10
1614176110000|2021-02-24 14:15:10|14501.5|14463.5|14501.32|14463.32|14501.81|14463.81|14498.98|14460.98|10
1614176120000|2021-02-24 14:15:20|14502.83|14464.83|14497.8|14459.8|14502.83|14464.83|14497.8|14459.8|10
1614176130000|2021-02-24 14:15:30|14496.76|14458.76|14481.51|14443.51|14496.76|14458.76|14479.69|14441.69|10
1614176140000|2021-02-24 14:15:40|14482.84|14444.84|14481.57|14443.57|14484.05|14446.05|14481.57|14443.57|10
1614176150000|2021-02-24 14:15:50|14481.35|14443.35|14482.71|14444.71|14482.71|14444.71|14479.08|14441.08|10
1614176160000|2021-02-24 14:16:00|14482.32|14444.32|14492.66|14454.66|14492.66|14454.66|14482.32|14444.32|10
1614176170000|2021-02-24 14:16:10|14493.34|14455.34|14493.87|14455.87|14494.33|14456.33|14492.25|14454.25|10
1614176180000|2021-02-24 14:16:20|14494.02|14456.02|14504.13|14466.13|14504.13|14466.13|14492.48|14454.48|10
1614176190000|2021-02-24 14:16:30|14506.51|14468.51|14519|14481|14519|14481|14505.8|14467.8|9
1614176200000|2021-02-24 14:16:40|14520.16|14482.16|14537.85|14499.85|14539.65|14501.65|14519.91|14481.91|10
1614176210000|2021-02-24 14:16:50|14537.96|14499.96|14545.38|14507.38|14545.59|14507.59|14536.29|14498.29|9
1614176220000|2021-02-24 14:17:00|14544.81|14506.81|14542.64|14504.64|14545.48|14507.48|14542.1|14504.1|10
1614176230000|2021-02-24 14:17:10|14544.27|14506.27|14548.96|14510.96|14549.08|14511.08|14544.27|14506.27|10
1614176240000|2021-02-24 14:17:20|14550.17|14512.17|14555.25|14517.25|14555.25|14517.25|14549.57|14511.57|10
1614176250000|2021-02-24 14:17:30|14554.86|14516.86|14552.89|14514.89|14556.08|14518.08|14552.89|14514.89|10
1614176260000|2021-02-24 14:17:40|14552.88|14514.88|14547.35|14509.35|14553.09|14515.09|14547.35|14509.35|10
1614176270000|2021-02-24 14:17:50|14548.91|14510.91|14542.55|14504.55|14548.91|14510.91|14542.55|14504.55|10
1614176280000|2021-02-24 14:18:00|14542.8|14504.8|14542.28|14504.28|14543.87|14505.87|14536.04|14498.04|10
1614176290000|2021-02-24 14:18:10|14542.22|14504.22|14550.1|14512.1|14550.1|14512.1|14541.97|14503.97|10
1614176300000|2021-02-24 14:18:20|14548.4|14510.4|14548.6|14510.6|14548.81|14510.81|14546.19|14508.19|10
1614176310000|2021-02-24 14:18:30|14549.04|14511.04|14558.77|14520.77|14559.03|14521.03|14548.79|14510.79|10
1614176320000|2021-02-24 14:18:40|14560.28|14522.28|14565.14|14527.14|14566.16|14528.16|14560.28|14522.28|10
1614176330000|2021-02-24 14:18:50|14564.73|14526.73|14562.04|14524.04|14565.32|14527.32|14562.04|14524.04|10
1614176340000|2021-02-24 14:19:00|14562.42|14524.42|14573.47|14535.47|14573.47|14535.47|14562.42|14524.42|10
1614176350000|2021-02-24 14:19:10|14576.24|14538.24|14583.08|14545.08|14583.08|14545.08|14576.24|14538.24|10
1614176360000|2021-02-24 14:19:20|14583.41|14545.41|14594.68|14556.68|14594.68|14556.68|14583.41|14545.41|10
1614176370000|2021-02-24 14:19:30|14594.69|14556.69|14603.9|14565.9|14603.9|14565.9|14594.69|14556.69|10
1614176380000|2021-02-24 14:19:40|14603.56|14565.56|14607.9|14569.9|14607.9|14569.9|14603.56|14565.56|9
1614176390000|2021-02-24 14:19:50|14607.87|14569.87|14608.91|14570.91|14609.04|14571.04|14607.87|14569.87|9
1614176400000|2021-02-24 14:20:00|14607.95|14569.95|14600.45|14562.45|14607.98|14569.98|14600.45|14562.45|10
1614176410000|2021-02-24 14:20:10|14599.57|14561.57|14572.63|14534.63|14599.57|14561.57|14572.63|14534.63|10
1614176420000|2021-02-24 14:20:20|14570.1|14532.1|14557.02|14519.02|14570.1|14532.1|14557.02|14519.02|10
1614176430000|2021-02-24 14:20:30|14558.6|14520.6|14566.3|14528.3|14566.4|14528.4|14558.6|14520.6|10
1614176440000|2021-02-24 14:20:40|14570.62|14532.62|14578.25|14540.25|14578.56|14540.56|14570.61|14532.61|9
1614176450000|2021-02-24 14:20:50|14578.8|14540.8|14579.91|14541.91|14582.22|14544.22|14578.8|14540.8|10
1614176460000|2021-02-24 14:21:00|14579.62|14541.62|14574.74|14536.74|14579.62|14541.62|14574.74|14536.74|10
1614176470000|2021-02-24 14:21:10|14573.62|14535.62|14570.81|14532.81|14573.62|14535.62|14569.82|14531.82|10
1614176480000|2021-02-24 14:21:20|14571.28|14533.28|14575.04|14537.04|14575.39|14537.39|14571.2|14533.2|10
1614176490000|2021-02-24 14:21:30|14574.68|14536.68|14576.36|14538.36|14577.63|14539.63|14574.68|14536.68|10
1614176500000|2021-02-24 14:21:40|14576.03|14538.03|14573.58|14535.58|14576.44|14538.44|14572.39|14534.39|10
1614176510000|2021-02-24 14:21:50|14573.22|14535.22|14569.77|14531.77|14573.22|14535.22|14569.77|14531.77|10
1614176520000|2021-02-24 14:22:00|14569.92|14531.92|14575.53|14537.53|14575.53|14537.53|14569.92|14531.92|10
1614176530000|2021-02-24 14:22:10|14576.68|14538.68|14584.81|14546.81|14584.81|14546.81|14576.68|14538.68|10
1614176540000|2021-02-24 14:22:20|14585.17|14547.17|14584.39|14546.39|14586.31|14548.31|14583.31|14545.31|10
1614176550000|2021-02-24 14:22:30|14583.99|14545.99|14582.29|14544.29|14583.99|14545.99|14579.87|14541.87|10
1614176560000|2021-02-24 14:22:40|14581.91|14543.91|14582.7|14544.7|14583.46|14545.46|14580.92|14542.92|10
1614176570000|2021-02-24 14:22:50|14582.42|14544.42|14581.43|14543.43|14583.68|14545.68|14581.32|14543.32|10
1614176580000|2021-02-24 14:23:00|14581.08|14543.08|14578.96|14540.96|14581.08|14543.08|14576.83|14538.83|10
1614176590000|2021-02-24 14:23:10|14578.92|14540.92|14577.79|14539.79|14581.86|14543.86|14577.79|14539.79|10
1614176600000|2021-02-24 14:23:20|14577.37|14539.37|14574.73|14536.73|14578.36|14540.36|14574.73|14536.73|10
1614176610000|2021-02-24 14:23:30|14574.28|14536.28|14567.73|14529.73|14575.41|14537.41|14567.73|14529.73|10
1614176620000|2021-02-24 14:23:40|14567.66|14529.66|14560.89|14522.89|14568.68|14530.68|14560.74|14522.74|10
1614176630000|2021-02-24 14:23:50|14561.53|14523.53|14559.25|14521.25|14561.84|14523.84|14559.25|14521.25|10
1614176640000|2021-02-24 14:24:00|14558.98|14520.98|14544.62|14506.62|14558.98|14520.98|14544.62|14506.62|10
1614176650000|2021-02-24 14:24:10|14544.03|14506.03|14532.36|14494.36|14544.03|14506.03|14530.32|14492.32|10
1614176660000|2021-02-24 14:24:20|14530.56|14492.56|14518.57|14480.57|14531.32|14493.32|14518.57|14480.57|10
1614176670000|2021-02-24 14:24:30|14521.24|14483.24|14513.72|14475.72|14521.24|14483.24|14513.72|14475.72|10
1614176680000|2021-02-24 14:24:40|14512.66|14474.66|14499.34|14461.34|14512.66|14474.66|14497.42|14459.42|10
1614176690000|2021-02-24 14:24:50|14497.3|14459.3|14495.85|14457.85|14497.3|14459.3|14495.39|14457.39|10
1614176700000|2021-02-24 14:25:00|14496.32|14458.32|14501.95|14463.95|14503.22|14465.22|14496.07|14458.07|10
1614176710000|2021-02-24 14:25:10|14502.59|14464.59|14511.79|14473.79|14511.79|14473.79|14502.59|14464.59|10
1614176720000|2021-02-24 14:25:20|14511.33|14473.33|14514.46|14476.46|14516.28|14478.28|14511.33|14473.33|10
1614176730000|2021-02-24 14:25:30|14514.28|14476.28|14516.73|14478.73|14518.25|14480.25|14514.28|14476.28|10
1614176740000|2021-02-24 14:25:40|14516.02|14478.02|14516.53|14478.53|14517.7|14479.7|14516.02|14478.02|10
1614176750000|2021-02-24 14:25:50|14516.96|14478.96|14515.97|14477.97|14517.28|14479.28|14514.85|14476.85|10
1614176760000|2021-02-24 14:26:00|14515.26|14477.26|14518.22|14480.22|14519.51|14481.51|14515.26|14477.26|10
1614176770000|2021-02-24 14:26:10|14519.13|14481.13|14514.9|14476.9|14519.13|14481.13|14514.9|14476.9|10
1614176780000|2021-02-24 14:26:20|14514.7|14476.7|14513.28|14475.28|14515.28|14477.28|14511.3|14473.3|10
1614176790000|2021-02-24 14:26:30|14513.54|14475.54|14513.54|14475.54|14513.57|14475.57|14511.89|14473.89|10
1614176800000|2021-02-24 14:26:40|14513.63|14475.63|14515.26|14477.26|14515.92|14477.92|14513.63|14475.63|10
1614176810000|2021-02-24 14:26:50|14514.76|14476.76|14515.05|14477.05|14517.74|14479.74|14514.76|14476.76|10
1614176820000|2021-02-24 14:27:00|14515.18|14477.18|14508.34|14470.34|14515.3|14477.3|14508.34|14470.34|10
1614176830000|2021-02-24 14:27:10|14507.86|14469.86|14502.41|14464.41|14507.96|14469.96|14502.41|14464.41|10
1614176840000|2021-02-24 14:27:20|14502.53|14464.53|14499.32|14461.32|14503.02|14465.02|14497.06|14459.06|10
1614176850000|2021-02-24 14:27:30|14500.07|14462.07|14510.37|14472.37|14510.54|14472.54|14500.07|14462.07|10
1614176860000|2021-02-24 14:27:40|14511.22|14473.22|14512.1|14474.1|14512.1|14474.1|14509.53|14471.53|10
1614176870000|2021-02-24 14:27:50|14512.65|14474.65|14513.08|14475.08|14513.53|14475.53|14512.29|14474.29|10
1614176880000|2021-02-24 14:28:00|14514.21|14476.21|14518.45|14480.45|14518.45|14480.45|14512.26|14474.26|10
1614176890000|2021-02-24 14:28:10|14520.23|14482.23|14529.54|14491.54|14529.9|14491.9|14520.23|14482.23|10
1614176900000|2021-02-24 14:28:20|14529.13|14491.13|14536.28|14498.28|14536.69|14498.69|14529.13|14491.13|10
1614176910000|2021-02-24 14:28:30|14541.18|14503.18|14546.3|14508.3|14546.3|14508.3|14541.18|14503.18|10
1614176920000|2021-02-24 14:28:40|14544.24|14506.24|14546.99|14508.99|14547.39|14509.39|14543.81|14505.81|10
1614176930000|2021-02-24 14:28:50|14547.07|14509.07|14549.05|14511.05|14549.58|14511.58|14546.75|14508.75|10
1614176940000|2021-02-24 14:29:00|14550.1|14512.1|14546.96|14508.96|14550.36|14512.36|14546.42|14508.42|10
1614176950000|2021-02-24 14:29:10|14546.42|14508.42|14541.43|14503.43|14546.42|14508.42|14541.41|14503.41|10
1614176960000|2021-02-24 14:29:20|14541.62|14503.62|14534.35|14496.35|14541.62|14503.62|14534.35|14496.35|10
1614176970000|2021-02-24 14:29:30|14534.24|14496.24|14534.43|14496.43|14534.84|14496.84|14533.66|14495.66|9
1614176980000|2021-02-24 14:29:40|14534.47|14496.47|14530.8|14492.8|14534.47|14496.47|14530.54|14492.54|10
1614176990000|2021-02-24 14:29:50|14531.36|14493.36|14530.95|14492.95|14531.36|14493.36|14528.89|14490.89|10
1614177000000|2021-02-24 14:30:00|14530.58|14492.58|14531.8|14493.8|14532.43|14494.43|14530.58|14492.58|10
1614177010000|2021-02-24 14:30:10|14531.82|14493.82|14531.82|14493.82|14532.89|14494.89|14531.56|14493.56|10
1614177020000|2021-02-24 14:30:20|14531.74|14493.74|14528.43|14490.43|14531.74|14493.74|14528.43|14490.43|10
1614177030000|2021-02-24 14:30:30|14527.73|14489.73|14531.13|14493.13|14531.13|14493.13|14527.73|14489.73|10
1614177040000|2021-02-24 14:30:40|14529.94|14491.94|14535.65|14497.65|14535.65|14497.65|14529.73|14491.73|10
1614177050000|2021-02-24 14:30:50|14534.86|14496.86|14532.93|14494.93|14535.72|14497.72|14532.42|14494.42|10
1614177060000|2021-02-24 14:31:00|14533.07|14495.07|14531.53|14493.53|14533.07|14495.07|14530.87|14492.87|10
1614177070000|2021-02-24 14:31:10|14531.54|14493.54|14547.52|14509.52|14547.52|14509.52|14531.54|14493.54|10
1614177080000|2021-02-24 14:31:20|14548.68|14510.68|14558.99|14520.99|14558.99|14520.99|14548.68|14510.68|10
1614177090000|2021-02-24 14:31:30|14559.1|14521.1|14567.37|14529.37|14567.37|14529.37|14559.1|14521.1|10
1614177100000|2021-02-24 14:31:40|14568.39|14530.39|14572.99|14534.99|14573.21|14535.21|14567.94|14529.94|10
1614177110000|2021-02-24 14:31:50|14573.14|14535.14|14573.85|14535.85|14576.79|14538.79|14573.14|14535.14|10
1614177120000|2021-02-24 14:32:00|14573.46|14535.46|14570.53|14532.53|14574.08|14536.08|14569.09|14531.09|10
1614177130000|2021-02-24 14:32:10|14569.75|14531.75|14573.22|14535.22|14573.59|14535.59|14569.75|14531.75|10
1614177140000|2021-02-24 14:32:20|14573.85|14535.85|14577.22|14539.22|14579.49|14541.49|14573.85|14535.85|10
1614177150000|2021-02-24 14:32:30|14577.25|14539.25|14578.98|14540.98|14578.98|14540.98|14575.72|14537.72|10
1614177160000|2021-02-24 14:32:40|14578.46|14540.46|14576.68|14538.68|14579.42|14541.42|14576.68|14538.68|10
1614177170000|2021-02-24 14:32:50|14575.16|14537.16|14570.18|14532.18|14575.16|14537.16|14569.51|14531.51|10
1614177180000|2021-02-24 14:33:00|14570.16|14532.16|14562.91|14524.91|14570.16|14532.16|14562.91|14524.91|10
1614177190000|2021-02-24 14:33:10|14561.86|14523.86|14550.23|14512.23|14561.86|14523.86|14550.23|14512.23|10
1614177200000|2021-02-24 14:33:20|14549.55|14511.55|14544.36|14506.36|14550.03|14512.03|14543.94|14505.94|10
1614177210000|2021-02-24 14:33:30|14544.95|14506.95|14534.51|14496.51|14544.95|14506.95|14534.51|14496.51|10
1614177220000|2021-02-24 14:33:40|14534.82|14496.82|14527.66|14489.66|14534.82|14496.82|14527.66|14489.66|10
1614177230000|2021-02-24 14:33:50|14527.56|14489.56|14523.25|14485.25|14527.96|14489.96|14523.25|14485.25|10
1614177240000|2021-02-24 14:34:00|14522.86|14484.86|14526.17|14488.17|14526.17|14488.17|14521.64|14483.64|10
1614177250000|2021-02-24 14:34:10|14526.42|14488.42|14520.38|14482.38|14526.42|14488.42|14518.6|14480.6|10
1614177260000|2021-02-24 14:34:20|14519.15|14481.15|14511.8|14473.8|14519.15|14481.15|14511.8|14473.8|10
1614177270000|2021-02-24 14:34:30|14512.49|14474.49|14509.51|14471.51|14512.91|14474.91|14509.51|14471.51|10
1614177280000|2021-02-24 14:34:40|14509.29|14471.29|14504.24|14466.24|14509.48|14471.48|14504.24|14466.24|10
1614177290000|2021-02-24 14:34:50|14504.61|14466.61|14505.06|14467.06|14505.06|14467.06|14503.45|14465.45|10
1614177300000|2021-02-24 14:35:00|14505.11|14467.11|14506.44|14468.44|14506.62|14468.62|14504.5|14466.5|10
1614177310000|2021-02-24 14:35:10|14505.81|14467.81|14502.83|14464.83|14506.02|14468.02|14502.83|14464.83|10
1614177320000|2021-02-24 14:35:20|14502.61|14464.61|14482.56|14444.56|14502.61|14464.61|14482.56|14444.56|10
1614177330000|2021-02-24 14:35:30|14482.21|14444.21|14477.07|14439.07|14482.21|14444.21|14475.84|14437.84|10
1614177340000|2021-02-24 14:35:40|14476.55|14438.55|14469.09|14431.09|14477.64|14439.64|14469.09|14431.09|10
1614177350000|2021-02-24 14:35:50|14469.78|14431.78|14464.8|14426.8|14470.06|14432.06|14463.19|14425.19|10
1614177360000|2021-02-24 14:36:00|14465.24|14427.24|14465.7|14427.7|14466.22|14428.22|14461.72|14423.72|10
1614177370000|2021-02-24 14:36:10|14465.13|14427.13|14460.13|14422.13|14467.41|14429.41|14460.13|14422.13|10
1614177380000|2021-02-24 14:36:20|14465.57|14427.57|14454.24|14416.24|14465.57|14427.57|14452.67|14414.67|10
1614177390000|2021-02-24 14:36:30|14453.25|14415.25|14439.63|14401.63|14453.25|14415.25|14439.63|14401.63|10
1614177400000|2021-02-24 14:36:40|14440.09|14402.09|14444.07|14406.07|14444.07|14406.07|14439.48|14401.48|10
1614177410000|2021-02-24 14:36:50|14444.37|14406.37|14440.78|14402.78|14444.82|14406.82|14440.78|14402.78|10
1614177420000|2021-02-24 14:37:00|14440.87|14402.87|14437.83|14399.83|14440.87|14402.87|14437.83|14399.83|10
1614177430000|2021-02-24 14:37:10|14439.8|14401.8|14436.64|14398.64|14440.98|14402.98|14436.64|14398.64|10
1614177440000|2021-02-24 14:37:20|14437.23|14399.23|14436.31|14398.31|14438.66|14400.66|14436.06|14398.06|10
1614177450000|2021-02-24 14:37:30|14436.91|14398.91|14433.74|14395.74|14437.14|14399.14|14433.74|14395.74|10
1614177460000|2021-02-24 14:37:40|14432.94|14394.94|14422|14384|14432.94|14394.94|14422|14384|10
1614177470000|2021-02-24 14:37:50|14420.72|14382.72|14416.43|14378.43|14420.72|14382.72|14416.3|14378.3|10
1614177480000|2021-02-24 14:38:00|14415.25|14377.25|14415.62|14377.62|14415.62|14377.62|14411.71|14373.71|10
1614177490000|2021-02-24 14:38:10|14414.73|14376.73|14418.38|14380.38|14418.38|14380.38|14412.45|14374.45|10
1614177500000|2021-02-24 14:38:20|14417.76|14379.76|14419.64|14381.64|14420.86|14382.86|14417.76|14379.76|10
1614177510000|2021-02-24 14:38:30|14418.89|14380.89|14415.13|14377.13|14418.89|14380.89|14415.13|14377.13|10
1614177520000|2021-02-24 14:38:40|14415.58|14377.58|14413.66|14375.66|14415.58|14377.58|14413.04|14375.04|10
1614177530000|2021-02-24 14:38:50|14413.13|14375.13|14406.75|14368.75|14413.13|14375.13|14406.75|14368.75|10
1614177540000|2021-02-24 14:39:00|14406.54|14368.54|14408.98|14370.98|14409.32|14371.32|14405.59|14367.59|10
1614177550000|2021-02-24 14:39:10|14411.46|14373.46|14415.03|14377.03|14415.85|14377.85|14410.8|14372.8|10
1614177560000|2021-02-24 14:39:20|14414.74|14376.74|14424.14|14386.14|14424.23|14386.23|14414.74|14376.74|10
1614177570000|2021-02-24 14:39:30|14425.12|14387.12|14449.88|14411.88|14449.88|14411.88|14425.12|14387.12|10
1614177580000|2021-02-24 14:39:40|14450.48|14412.48|14445.71|14407.71|14450.48|14412.48|14445.71|14407.71|10
1614177590000|2021-02-24 14:39:50|14446.55|14408.55|14455.05|14417.05|14455.05|14417.05|14446.28|14408.28|10
1614177600000|2021-02-24 14:40:00|14455|14417|14469.69|14431.69|14469.69|14431.69|14455|14417|10
1614177610000|2021-02-24 14:40:10|14470.66|14432.66|14472.93|14434.93|14472.93|14434.93|14468.37|14430.37|10
1614177620000|2021-02-24 14:40:20|14472.79|14434.79|14449.25|14411.25|14472.79|14434.79|14449.25|14411.25|10
1614177630000|2021-02-24 14:40:30|14448.26|14410.26|14442.2|14404.2|14448.26|14410.26|14442.2|14404.2|10
1614177640000|2021-02-24 14:40:40|14441.94|14403.94|14438.26|14400.26|14441.94|14403.94|14438.13|14400.13|10
1614177650000|2021-02-24 14:40:50|14438.69|14400.69|14441.45|14403.45|14443.14|14405.14|14438.67|14400.67|10
1614177660000|2021-02-24 14:41:00|14442.01|14404.01|14443.03|14405.03|14443.68|14405.68|14440.52|14402.52|10
1614177670000|2021-02-24 14:41:10|14443.51|14405.51|14437.23|14399.23|14443.51|14405.51|14436.44|14398.44|10
1614177680000|2021-02-24 14:41:20|14437.03|14399.03|14423.98|14385.98|14437.03|14399.03|14423.98|14385.98|10
1614177690000|2021-02-24 14:41:30|14422.04|14384.04|14413.68|14375.68|14424.44|14386.44|14413.68|14375.68|10
1614177700000|2021-02-24 14:41:40|14413.71|14375.71|14409.92|14371.92|14413.71|14375.71|14407.99|14369.99|10
1614177710000|2021-02-24 14:41:50|14409.28|14371.28|14402.68|14364.68|14409.76|14371.76|14402.68|14364.68|10
1614177720000|2021-02-24 14:42:00|14403.86|14365.86|14398.26|14360.26|14403.86|14365.86|14398.26|14360.26|10
1614177730000|2021-02-24 14:42:10|14399.2|14361.2|14386.95|14348.95|14399.2|14361.2|14386.95|14348.95|10
1614177740000|2021-02-24 14:42:20|14385.5|14347.5|14371.74|14333.74|14385.5|14347.5|14371.74|14333.74|10
1614177750000|2021-02-24 14:42:30|14370.92|14332.92|14365.6|14327.6|14370.92|14332.92|14364.56|14326.56|10
1614177760000|2021-02-24 14:42:40|14364.1|14326.1|14354.46|14316.46|14364.1|14326.1|14354.46|14316.46|10
1614177770000|2021-02-24 14:42:50|14350.75|14312.75|14337.52|14299.52|14350.75|14312.75|14337.52|14299.52|10
1614177780000|2021-02-24 14:43:00|14335.71|14297.71|14334.08|14296.08|14335.78|14297.78|14333.96|14295.96|10
1614177790000|2021-02-24 14:43:10|14334.91|14296.91|14334.58|14296.58|14335.49|14297.49|14333.13|14295.13|10
1614177800000|2021-02-24 14:43:20|14334.22|14296.22|14331.42|14293.42|14334.22|14296.22|14331.22|14293.22|10
1614177810000|2021-02-24 14:43:30|14330.73|14292.73|14337.88|14299.88|14337.88|14299.88|14330.73|14292.73|10
1614177820000|2021-02-24 14:43:40|14338.2|14300.2|14331.99|14293.99|14338.23|14300.23|14331.99|14293.99|9
1614177830000|2021-02-24 14:43:50|14330.32|14292.32|14308.14|14270.14|14330.32|14292.32|14308.14|14270.14|10
1614177840000|2021-02-24 14:44:00|14307.38|14269.38|14283.89|14245.89|14309.24|14271.24|14283.89|14245.89|10
1614177850000|2021-02-24 14:44:10|14282.77|14244.77|14251.62|14213.62|14283.59|14245.59|14251.62|14213.62|10
1614177860000|2021-02-24 14:44:20|14250.16|14212.16|14259.74|14221.74|14259.74|14221.74|14247.65|14209.65|10
1614177870000|2021-02-24 14:44:30|14259.58|14221.58|14260.47|14222.47|14260.47|14222.47|14258.28|14220.28|10
1614177880000|2021-02-24 14:44:40|14258.84|14220.84|14247.07|14209.07|14262.38|14224.38|14247.07|14209.07|10
1614177890000|2021-02-24 14:44:50|14245.95|14207.95|14239.48|14201.48|14245.95|14207.95|14239.48|14201.48|10
1614177900000|2021-02-24 14:45:00|14237.59|14199.59|14232.31|14194.31|14237.59|14199.59|14229.69|14191.69|10
1614177910000|2021-02-24 14:45:10|14233.61|14195.61|14253.12|14215.12|14253.12|14215.12|14233.61|14195.61|10
1614177920000|2021-02-24 14:45:20|14252.31|14214.31|14278.7|14240.7|14278.7|14240.7|14252.31|14214.31|10
1614177930000|2021-02-24 14:45:30|14278.35|14240.35|14291.28|14253.28|14291.28|14253.28|14278.35|14240.35|9
1614177940000|2021-02-24 14:45:40|14294.93|14256.93|14312.54|14274.54|14312.54|14274.54|14294.93|14256.93|10
1614177950000|2021-02-24 14:45:50|14311.47|14273.47|14307.1|14269.1|14314.66|14276.66|14307.1|14269.1|10
1614177960000|2021-02-24 14:46:00|14306.32|14268.32|14314.94|14276.94|14314.95|14276.95|14306.32|14268.32|10
1614177970000|2021-02-24 14:46:10|14314.8|14276.8|14325.12|14287.12|14325.12|14287.12|14314.8|14276.8|10
1614177980000|2021-02-24 14:46:20|14326.49|14288.49|14346.29|14308.29|14346.29|14308.29|14325.68|14287.68|10
1614177990000|2021-02-24 14:46:30|14349.53|14311.53|14365.51|14327.51|14365.51|14327.51|14349.53|14311.53|10
1614178000000|2021-02-24 14:46:40|14367.05|14329.05|14369.8|14331.8|14372.49|14334.49|14367.05|14329.05|10
1614178010000|2021-02-24 14:46:50|14368.75|14330.75|14364.85|14326.85|14369.28|14331.28|14362.89|14324.89|10
1614178020000|2021-02-24 14:47:00|14364.46|14326.46|14372.91|14334.91|14372.91|14334.91|14363.28|14325.28|10
1614178030000|2021-02-24 14:47:10|14372.08|14334.08|14373.16|14335.16|14375.33|14337.33|14372.08|14334.08|10
1614178040000|2021-02-24 14:47:20|14373.21|14335.21|14372.58|14334.58|14378.48|14340.48|14372.58|14334.58|10
1614178050000|2021-02-24 14:47:30|14369.37|14331.37|14369.08|14331.08|14369.92|14331.92|14367.52|14329.52|10
1614178060000|2021-02-24 14:47:40|14371.04|14333.04|14373.55|14335.55|14373.69|14335.69|14370.94|14332.94|10
1614178070000|2021-02-24 14:47:50|14373.09|14335.09|14391.8|14353.8|14391.8|14353.8|14373.09|14335.09|10
1614178080000|2021-02-24 14:48:00|14395.29|14357.29|14413.4|14375.4|14414.17|14376.17|14395.29|14357.29|10
1614178090000|2021-02-24 14:48:10|14412.72|14374.72|14402.35|14364.35|14417.6|14379.6|14402.35|14364.35|10
1614178100000|2021-02-24 14:48:20|14399.2|14361.2|14406.87|14368.87|14406.87|14368.87|14398.83|14360.83|9
1614178110000|2021-02-24 14:48:30|14406.48|14368.48|14405.91|14367.91|14407.93|14369.93|14405.91|14367.91|10
1614178120000|2021-02-24 14:48:40|14406.23|14368.23|14402.3|14364.3|14406.8|14368.8|14402.01|14364.01|10
1614178130000|2021-02-24 14:48:50|14400.79|14362.79|14393.17|14355.17|14400.79|14362.79|14393.17|14355.17|10
1614178140000|2021-02-24 14:49:00|14392.64|14354.64|14402.43|14364.43|14402.43|14364.43|14392.64|14354.64|10
1614178150000|2021-02-24 14:49:10|14400.95|14362.95|14405.79|14367.79|14406.3|14368.3|14400.89|14362.89|10
1614178160000|2021-02-24 14:49:20|14406.17|14368.17|14403.23|14365.23|14406.23|14368.23|14403.23|14365.23|10
1614178170000|2021-02-24 14:49:30|14403.24|14365.24|14407.67|14369.67|14408.12|14370.12|14402.48|14364.48|10
1614178180000|2021-02-24 14:49:40|14404.19|14366.19|14403.56|14365.56|14405.18|14367.18|14403.49|14365.49|10
1614178190000|2021-02-24 14:49:50|14404.7|14366.7|14402.74|14364.74|14405.31|14367.31|14402.74|14364.74|10
1614178200000|2021-02-24 14:50:00|14400.49|14362.49|14401.04|14363.04|14402.64|14364.64|14399.37|14361.37|10
1614178210000|2021-02-24 14:50:10|14400.5|14362.5|14389.76|14351.76|14400.5|14362.5|14389.08|14351.08|10
1614178220000|2021-02-24 14:50:20|14391.06|14353.06|14382.76|14344.76|14391.19|14353.19|14382.76|14344.76|10
1614178230000|2021-02-24 14:50:30|14385.97|14347.97|14365.64|14327.64|14385.97|14347.97|14365.64|14327.64|10
1614178240000|2021-02-24 14:50:40|14361.4|14323.4|14356.73|14318.73|14361.4|14323.4|14354.47|14316.47|10
1614178250000|2021-02-24 14:50:50|14355.28|14317.28|14347.73|14309.73|14355.28|14317.28|14347.73|14309.73|10
1614178260000|2021-02-24 14:51:00|14347.38|14309.38|14326.14|14288.14|14347.38|14309.38|14326.14|14288.14|10
1614178270000|2021-02-24 14:51:10|14325.8|14287.8|14306.78|14268.78|14325.8|14287.8|14306.78|14268.78|10
1614178280000|2021-02-24 14:51:20|14303.44|14265.44|14301.92|14263.92|14304.41|14266.41|14300.98|14262.98|10
1614178290000|2021-02-24 14:51:30|14301.48|14263.48|14305.11|14267.11|14305.11|14267.11|14300.41|14262.41|10
1614178300000|2021-02-24 14:51:40|14306.56|14268.56|14310.33|14272.33|14310.33|14272.33|14306.23|14268.23|10
1614178310000|2021-02-24 14:51:50|14311.29|14273.29|14311.57|14273.57|14312.36|14274.36|14310.04|14272.04|10
1614178320000|2021-02-24 14:52:00|14309.87|14271.87|14308.17|14270.17|14309.87|14271.87|14307.98|14269.98|10
1614178330000|2021-02-24 14:52:10|14306.49|14268.49|14307.78|14269.78|14310.78|14272.78|14306.49|14268.49|10
1614178340000|2021-02-24 14:52:20|14307.5|14269.5|14311.71|14273.71|14312.12|14274.12|14307.5|14269.5|10
1614178350000|2021-02-24 14:52:30|14312.16|14274.16|14329.51|14291.51|14329.51|14291.51|14311.55|14273.55|10
1614178360000|2021-02-24 14:52:40|14329.8|14291.8|14335|14297|14335.14|14297.14|14329.8|14291.8|10
1614178370000|2021-02-24 14:52:50|14336.69|14298.69|14338.44|14300.44|14339.19|14301.19|14336.36|14298.36|10
1614178380000|2021-02-24 14:53:00|14338.84|14300.84|14356.56|14318.56|14356.56|14318.56|14338.84|14300.84|10
1614178390000|2021-02-24 14:53:10|14356.14|14318.14|14361.14|14323.14|14361.14|14323.14|14356.14|14318.14|10
1614178400000|2021-02-24 14:53:20|14363.29|14325.29|14373.86|14335.86|14373.86|14335.86|14363.29|14325.29|10
1614178410000|2021-02-24 14:53:30|14373.83|14335.83|14382.33|14344.33|14382.33|14344.33|14373.78|14335.78|10
1614178420000|2021-02-24 14:53:40|14382.89|14344.89|14387.25|14349.25|14387.42|14349.42|14382.82|14344.82|9
1614178430000|2021-02-24 14:53:50|14386.6|14348.6|14378.78|14340.78|14386.6|14348.6|14378.45|14340.45|10
1614178440000|2021-02-24 14:54:00|14379|14341|14370.16|14332.16|14381.18|14343.18|14370.16|14332.16|9
1614178450000|2021-02-24 14:54:10|14371.6|14333.6|14363.09|14325.09|14371.6|14333.6|14363.09|14325.09|10
1614178460000|2021-02-24 14:54:20|14359.01|14321.01|14350.62|14312.62|14359.71|14321.71|14350.34|14312.34|10
1614178470000|2021-02-24 14:54:30|14348.62|14310.62|14348.56|14310.56|14350.08|14312.08|14348.22|14310.22|10
1614178480000|2021-02-24 14:54:40|14350.02|14312.02|14344.51|14306.51|14350.02|14312.02|14344.51|14306.51|10
1614178490000|2021-02-24 14:54:50|14343.67|14305.67|14329.71|14291.71|14344.04|14306.04|14329.71|14291.71|10
1614178500000|2021-02-24 14:55:00|14328.16|14290.16|14327.1|14289.1|14328.16|14290.16|14326.66|14288.66|10
1614178510000|2021-02-24 14:55:10|14324.09|14286.09|14325.78|14287.78|14325.78|14287.78|14321.91|14283.91|10
1614178520000|2021-02-24 14:55:20|14326.74|14288.74|14333.17|14295.17|14333.17|14295.17|14326.74|14288.74|10
1614178530000|2021-02-24 14:55:30|14333.56|14295.56|14342.32|14304.32|14342.32|14304.32|14333.56|14295.56|10
1614178540000|2021-02-24 14:55:40|14344.8|14306.8|14359.81|14321.81|14359.81|14321.81|14344.8|14306.8|9
1614178550000|2021-02-24 14:55:50|14360.33|14322.33|14365.33|14327.33|14365.56|14327.56|14359.11|14321.11|10
1614178560000|2021-02-24 14:56:00|14364.77|14326.77|14373.42|14335.42|14374.67|14336.67|14362.47|14324.47|10
1614178570000|2021-02-24 14:56:10|14372.4|14334.4|14376.21|14338.21|14377.08|14339.08|14372.15|14334.15|10
1614178580000|2021-02-24 14:56:20|14377.14|14339.14|14387.76|14349.76|14387.76|14349.76|14377.14|14339.14|9
1614178590000|2021-02-24 14:56:30|14389.33|14351.33|14387.95|14349.95|14389.7|14351.7|14387.87|14349.87|10
1614178600000|2021-02-24 14:56:40|14387.63|14349.63|14389.98|14351.98|14389.98|14351.98|14386.92|14348.92|10
1614178610000|2021-02-24 14:56:50|14390.09|14352.09|14393.94|14355.94|14393.94|14355.94|14390.09|14352.09|10
1614178620000|2021-02-24 14:57:00|14399.05|14361.05|14391.9|14353.9|14399.25|14361.25|14391.9|14353.9|10
1614178630000|2021-02-24 14:57:10|14390.1|14352.1|14392.16|14354.16|14392.16|14354.16|14387.15|14349.15|10
1614178640000|2021-02-24 14:57:20|14392.74|14354.74|14403.55|14365.55|14403.55|14365.55|14392.66|14354.66|10
1614178650000|2021-02-24 14:57:30|14404.26|14366.26|14405.34|14367.34|14406.02|14368.02|14403.79|14365.79|10
1614178660000|2021-02-24 14:57:40|14405.11|14367.11|14407.42|14369.42|14408.91|14370.91|14405.11|14367.11|10
1614178670000|2021-02-24 14:57:50|14405.67|14367.67|14412.63|14374.63|14412.63|14374.63|14405.67|14367.67|10
1614178680000|2021-02-24 14:58:00|14413.04|14375.04|14421.35|14383.35|14421.35|14383.35|14413.04|14375.04|10
1614178690000|2021-02-24 14:58:10|14423.27|14385.27|14435.84|14397.84|14435.84|14397.84|14421.65|14383.65|10
1614178700000|2021-02-24 14:58:20|14438.53|14400.53|14444.44|14406.44|14446.02|14408.02|14438.53|14400.53|10
1614178710000|2021-02-24 14:58:30|14445.21|14407.21|14445.42|14407.42|14448.16|14410.16|14445.21|14407.21|10
1614178720000|2021-02-24 14:58:40|14445.48|14407.48|14447.61|14409.61|14448.52|14410.52|14445.48|14407.48|10
1614178730000|2021-02-24 14:58:50|14448.82|14410.82|14453.38|14415.38|14453.38|14415.38|14448.31|14410.31|10
1614178740000|2021-02-24 14:59:00|14453.53|14415.53|14463.73|14425.73|14463.73|14425.73|14453.53|14415.53|10
1614178750000|2021-02-24 14:59:10|14464.39|14426.39|14461.17|14423.17|14465.29|14427.29|14460.91|14422.91|10
1614178760000|2021-02-24 14:59:20|14461.12|14423.12|14461.41|14423.41|14461.41|14423.41|14459.07|14421.07|10
1614178770000|2021-02-24 14:59:30|14461.82|14423.82|14465.23|14427.23|14465.3|14427.3|14461.82|14423.82|10
1614178780000|2021-02-24 14:59:40|14464.44|14426.44|14463.45|14425.45|14468.28|14430.28|14463.45|14425.45|10
1614178790000|2021-02-24 14:59:50|14463.4|14425.4|14456.2|14418.2|14463.4|14425.4|14456.2|14418.2|10
1614178800000|2021-02-24 15:00:00|14458.2|14420.2|14461.85|14423.85|14461.85|14423.85|14458.2|14420.2|10
1614178810000|2021-02-24 15:00:10|14461|14423|14458.4|14420.4|14462.67|14424.67|14458.4|14420.4|10
1614178820000|2021-02-24 15:00:20|14458.22|14420.22|14459.05|14421.05|14459.53|14421.53|14457.5|14419.5|10
1614178830000|2021-02-24 15:00:30|14458.92|14420.92|14467.57|14429.57|14468.15|14430.15|14458.92|14420.92|10
1614178840000|2021-02-24 15:00:40|14467.05|14429.05|14471.72|14433.72|14472.44|14434.44|14467.05|14429.05|10
1614178850000|2021-02-24 15:00:50|14472.25|14434.25|14479.48|14441.48|14479.48|14441.48|14472.25|14434.25|10
1614178860000|2021-02-24 15:01:00|14482.7|14444.7|14491.01|14453.01|14491.61|14453.61|14482.7|14444.7|10
1614178870000|2021-02-24 15:01:10|14490.69|14452.69|14482.79|14444.79|14490.69|14452.69|14482.2|14444.2|10
1614178880000|2021-02-24 15:01:20|14484.94|14446.94|14484.88|14446.88|14487.1|14449.1|14484.88|14446.88|10
1614178890000|2021-02-24 15:01:30|14485.83|14447.83|14488.45|14450.45|14489.88|14451.88|14485.83|14447.83|9
1614178900000|2021-02-24 15:01:40|14487.92|14449.92|14490.74|14452.74|14490.74|14452.74|14487|14449|9
1614178910000|2021-02-24 15:01:50|14493.15|14455.15|14502.83|14464.83|14504.88|14466.88|14493.15|14455.15|10
1614178920000|2021-02-24 15:02:00|14503.47|14465.47|14510.41|14472.41|14510.41|14472.41|14503.47|14465.47|10
1614178930000|2021-02-24 15:02:10|14511.67|14473.67|14518.88|14480.88|14518.88|14480.88|14511.45|14473.45|10
1614178940000|2021-02-24 15:02:20|14518.9|14480.9|14522.64|14484.64|14524.55|14486.55|14518.9|14480.9|10
1614178950000|2021-02-24 15:02:30|14522.63|14484.63|14527.26|14489.26|14527.26|14489.26|14522.33|14484.33|10
1614178960000|2021-02-24 15:02:40|14527.16|14489.16|14537.79|14499.79|14537.92|14499.92|14527.14|14489.14|10
1614178970000|2021-02-24 15:02:50|14538.53|14500.53|14535.78|14497.78|14540.05|14502.05|14534.67|14496.67|10
1614178980000|2021-02-24 15:03:00|14536.95|14498.95|14540.04|14502.04|14540.18|14502.18|14536.51|14498.51|10
1614178990000|2021-02-24 15:03:10|14540.6|14502.6|14545.61|14507.61|14546.02|14508.02|14540.6|14502.6|10
1614179000000|2021-02-24 15:03:20|14545.89|14507.89|14548.05|14510.05|14551.22|14513.22|14545.89|14507.89|10
1614179010000|2021-02-24 15:03:30|14547.17|14509.17|14544.87|14506.87|14547.19|14509.19|14543.53|14505.53|10
1614179020000|2021-02-24 15:03:40|14545.25|14507.25|14543.43|14505.43|14545.25|14507.25|14542.83|14504.83|10
1614179030000|2021-02-24 15:03:50|14542.43|14504.43|14540.38|14502.38|14542.61|14504.61|14539.83|14501.83|10
1614179040000|2021-02-24 15:04:00|14540.1|14502.1|14539.15|14501.15|14541.58|14503.58|14536.71|14498.71|10
1614179050000|2021-02-24 15:04:10|14537.19|14499.19|14535.38|14497.38|14539.46|14501.46|14535.38|14497.38|10
1614179060000|2021-02-24 15:04:20|14536.52|14498.52|14529.19|14491.19|14536.52|14498.52|14529.19|14491.19|10
1614179070000|2021-02-24 15:04:30|14528.05|14490.05|14530.51|14492.51|14530.51|14492.51|14528.05|14490.05|10
1614179080000|2021-02-24 15:04:40|14530.82|14492.82|14527.82|14489.82|14530.82|14492.82|14526.43|14488.43|10
1614179090000|2021-02-24 15:04:50|14527.57|14489.57|14530.68|14492.68|14530.68|14492.68|14527.57|14489.57|10
1614179100000|2021-02-24 15:05:00|14530.37|14492.37|14531.74|14493.74|14532.14|14494.14|14530.37|14492.37|10
1614179110000|2021-02-24 15:05:10|14528.3|14490.3|14520.69|14482.69|14528.3|14490.3|14520.69|14482.69|10
1614179120000|2021-02-24 15:05:20|14519.07|14481.07|14514.46|14476.46|14519.14|14481.14|14514.46|14476.46|10
1614179130000|2021-02-24 15:05:30|14510.71|14472.71|14505.89|14467.89|14510.71|14472.71|14505.89|14467.89|10
1614179140000|2021-02-24 15:05:40|14506.01|14468.01|14509.59|14471.59|14509.59|14471.59|14504.55|14466.55|10
1614179150000|2021-02-24 15:05:50|14509.22|14471.22|14507.69|14469.69|14509.71|14471.71|14506.76|14468.76|10
1614179160000|2021-02-24 15:06:00|14508.43|14470.43|14501.45|14463.45|14508.43|14470.43|14501.45|14463.45|10
1614179170000|2021-02-24 15:06:10|14501.39|14463.39|14493.5|14455.5|14501.39|14463.39|14493.5|14455.5|10
1614179180000|2021-02-24 15:06:20|14492.81|14454.81|14492.93|14454.93|14495.2|14457.2|14492.81|14454.81|10
1614179190000|2021-02-24 15:06:30|14492.43|14454.43|14492.6|14454.6|14494.29|14456.29|14492.12|14454.12|10
1614179200000|2021-02-24 15:06:40|14492.65|14454.65|14492.14|14454.14|14492.65|14454.65|14490.84|14452.84|10
1614179210000|2021-02-24 15:06:50|14490.43|14452.43|14494.41|14456.41|14494.41|14456.41|14490.43|14452.43|10
1614179220000|2021-02-24 15:07:00|14493.94|14455.94|14493.08|14455.08|14493.94|14455.94|14491.75|14453.75|10
1614179230000|2021-02-24 15:07:10|14492.65|14454.65|14490.83|14452.83|14492.65|14454.65|14490.83|14452.83|10
1614179240000|2021-02-24 15:07:20|14490.6|14452.6|14487.89|14449.89|14490.6|14452.6|14487.89|14449.89|10
1614179250000|2021-02-24 15:07:30|14487.61|14449.61|14485.36|14447.36|14488.54|14450.54|14485.33|14447.33|10
1614179260000|2021-02-24 15:07:40|14483.37|14445.37|14485.76|14447.76|14485.76|14447.76|14483.37|14445.37|10
1614179270000|2021-02-24 15:07:50|14485.68|14447.68|14484.01|14446.01|14487.04|14449.04|14483.98|14445.98|10
1614179280000|2021-02-24 15:08:00|14483.45|14445.45|14482.81|14444.81|14483.45|14445.45|14481.16|14443.16|10
1614179290000|2021-02-24 15:08:10|14483.25|14445.25|14479.77|14441.77|14484.64|14446.64|14479.77|14441.77|10
1614179300000|2021-02-24 15:08:20|14479.05|14441.05|14473.62|14435.62|14479.05|14441.05|14473.62|14435.62|10
1614179310000|2021-02-24 15:08:30|14472.46|14434.46|14459.47|14421.47|14472.46|14434.46|14459.47|14421.47|10
1614179320000|2021-02-24 15:08:40|14456.57|14418.57|14443.88|14405.88|14456.57|14418.57|14443.88|14405.88|10
1614179330000|2021-02-24 15:08:50|14439.95|14401.95|14432.68|14394.68|14439.95|14401.95|14432.68|14394.68|10
1614179340000|2021-02-24 15:09:00|14430.35|14392.35|14423.96|14385.96|14431|14393|14423.96|14385.96|10
1614179350000|2021-02-24 15:09:10|14423.5|14385.5|14413.47|14375.47|14423.5|14385.5|14413.47|14375.47|10
1614179360000|2021-02-24 15:09:20|14412.41|14374.41|14398.27|14360.27|14412.41|14374.41|14398.27|14360.27|10
1614179370000|2021-02-24 15:09:30|14391.5|14353.5|14383.02|14345.02|14391.5|14353.5|14381.66|14343.66|10
1614179380000|2021-02-24 15:09:40|14383.98|14345.98|14391.37|14353.37|14391.37|14353.37|14382.14|14344.14|10
1614179390000|2021-02-24 15:09:50|14393.46|14355.46|14389.39|14351.39|14393.46|14355.46|14389.39|14351.39|10
1614179400000|2021-02-24 15:10:00|14388.3|14350.3|14375.54|14337.54|14388.36|14350.36|14375.54|14337.54|10
1614179410000|2021-02-24 15:10:10|14373.61|14335.61|14367.61|14329.61|14373.61|14335.61|14367.61|14329.61|10
1614179420000|2021-02-24 15:10:20|14367.8|14329.8|14366.07|14328.07|14367.8|14329.8|14364.04|14326.04|10
1614179430000|2021-02-24 15:10:30|14365.24|14327.24|14359.29|14321.29|14366.44|14328.44|14359.29|14321.29|10
1614179440000|2021-02-24 15:10:40|14358.9|14320.9|14352.04|14314.04|14358.9|14320.9|14352.04|14314.04|10
1614179450000|2021-02-24 15:10:50|14351.78|14313.78|14347|14309|14352.03|14314.03|14347|14309|10
1614179460000|2021-02-24 15:11:00|14348.08|14310.08|14346.87|14308.87|14348.71|14310.71|14346.87|14308.87|9
1614179470000|2021-02-24 15:11:10|14346.38|14308.38|14346.79|14308.79|14348.34|14310.34|14346.38|14308.38|10
1614179480000|2021-02-24 15:11:20|14346.84|14308.84|14345.04|14307.04|14348.14|14310.14|14345.04|14307.04|10
1614179490000|2021-02-24 15:11:30|14343.59|14305.59|14337.77|14299.77|14343.59|14305.59|14337.77|14299.77|10
1614179500000|2021-02-24 15:11:40|14338.26|14300.26|14338.13|14300.13|14340.44|14302.44|14337.99|14299.99|10
1614179510000|2021-02-24 15:11:50|14337.11|14299.11|14332.32|14294.32|14337.11|14299.11|14332.32|14294.32|10
1614179520000|2021-02-24 15:12:00|14330.99|14292.99|14319.91|14281.91|14330.99|14292.99|14319.91|14281.91|10
1614179530000|2021-02-24 15:12:10|14319.19|14281.19|14301.09|14263.09|14319.19|14281.19|14301.09|14263.09|10
1614179540000|2021-02-24 15:12:20|14300.91|14262.91|14293|14255|14303.01|14265.01|14291.13|14253.13|10
1614179550000|2021-02-24 15:12:30|14293.15|14255.15|14297.72|14259.72|14297.78|14259.78|14292.53|14254.53|10
1614179560000|2021-02-24 15:12:40|14297.96|14259.96|14311.58|14273.58|14311.58|14273.58|14297.96|14259.96|10
1614179570000|2021-02-24 15:12:50|14312.61|14274.61|14305.59|14267.59|14312.61|14274.61|14305.59|14267.59|10
1614179580000|2021-02-24 15:13:00|14306.24|14268.24|14301.1|14263.1|14309.35|14271.35|14301.1|14263.1|10
1614179590000|2021-02-24 15:13:10|14301.2|14263.2|14285.55|14247.55|14301.2|14263.2|14285.55|14247.55|10
1614179600000|2021-02-24 15:13:20|14283.18|14245.18|14261.25|14223.25|14283.18|14245.18|14261.25|14223.25|10
1614179610000|2021-02-24 15:13:30|14256.07|14218.07|14245.97|14207.97|14256.07|14218.07|14242.01|14204.01|10
1614179620000|2021-02-24 15:13:40|14244.76|14206.76|14258.45|14220.45|14258.45|14220.45|14240.4|14202.4|10
1614179630000|2021-02-24 15:13:50|14260.39|14222.39|14267.39|14229.39|14267.39|14229.39|14260.39|14222.39|10
1614179640000|2021-02-24 15:14:00|14270.24|14232.24|14268.18|14230.18|14270.24|14232.24|14266.4|14228.4|10
1614179650000|2021-02-24 15:14:10|14270.71|14232.71|14274.77|14236.77|14274.77|14236.77|14268.67|14230.67|10
1614179660000|2021-02-24 15:14:20|14276.01|14238.01|14276.13|14238.13|14284.49|14246.49|14276.01|14238.01|10
1614179670000|2021-02-24 15:14:30|14274.89|14236.89|14273.08|14235.08|14274.89|14236.89|14271|14233|10
1614179680000|2021-02-24 15:14:40|14274.81|14236.81|14268.28|14230.28|14275.54|14237.54|14268.28|14230.28|10
1614179690000|2021-02-24 15:14:50|14269.31|14231.31|14265.82|14227.82|14269.31|14231.31|14265.09|14227.09|10
1614179700000|2021-02-24 15:15:00|14264.06|14226.06|14259.36|14221.36|14264.06|14226.06|14258.81|14220.81|9
1614179710000|2021-02-24 15:15:10|14259.94|14221.94|14266.42|14228.42|14266.42|14228.42|14256.88|14218.88|10
1614179720000|2021-02-24 15:15:20|14267.1|14229.1|14275.68|14237.68|14275.68|14237.68|14267.1|14229.1|10
1614179730000|2021-02-24 15:15:30|14279.09|14241.09|14282.72|14244.72|14282.72|14244.72|14279.09|14241.09|10
1614179740000|2021-02-24 15:15:40|14285.63|14247.63|14288.66|14250.66|14289.13|14251.13|14284.05|14246.05|10
1614179750000|2021-02-24 15:15:50|14290|14252|14297.36|14259.36|14297.36|14259.36|14290|14252|10
1614179760000|2021-02-24 15:16:00|14299.63|14261.63|14320.09|14282.09|14320.09|14282.09|14299.63|14261.63|10
1614179770000|2021-02-24 15:16:10|14318.83|14280.83|14318|14280|14320.1|14282.1|14317.44|14279.44|9
1614179780000|2021-02-24 15:16:20|14318.03|14280.03|14319.29|14281.29|14319.95|14281.95|14316.88|14278.88|10
1614179790000|2021-02-24 15:16:30|14319.44|14281.44|14307.49|14269.49|14320.45|14282.45|14307.49|14269.49|10
1614179800000|2021-02-24 15:16:40|14306.08|14268.08|14301.39|14263.39|14306.08|14268.08|14301.39|14263.39|10
1614179810000|2021-02-24 15:16:50|14300.16|14262.16|14288.47|14250.47|14300.16|14262.16|14288.31|14250.31|10
1614179820000|2021-02-24 15:17:00|14287.24|14249.24|14267.64|14229.64|14287.24|14249.24|14267.64|14229.64|10
1614179830000|2021-02-24 15:17:10|14265.66|14227.66|14247.43|14209.43|14265.66|14227.66|14247.43|14209.43|10
1614179840000|2021-02-24 15:17:20|14243.89|14205.89|14242.19|14204.19|14244.17|14206.17|14239.15|14201.15|10
1614179850000|2021-02-24 15:17:30|14240.02|14202.02|14248.33|14210.33|14248.33|14210.33|14240.02|14202.02|10
1614179860000|2021-02-24 15:17:40|14247.34|14209.34|14246.66|14208.66|14248|14210|14243.02|14205.02|10
1614179870000|2021-02-24 15:17:50|14246.88|14208.88|14254.43|14216.43|14255.06|14217.06|14246.88|14208.88|10
1614179880000|2021-02-24 15:18:00|14255.08|14217.08|14251.78|14213.78|14256.02|14218.02|14251.1|14213.1|10
1614179890000|2021-02-24 15:18:10|14250.19|14212.19|14251.98|14213.98|14251.98|14213.98|14249.47|14211.47|10
1614179900000|2021-02-24 15:18:20|14251.49|14213.49|14249.39|14211.39|14255.23|14217.23|14248.6|14210.6|10
1614179910000|2021-02-24 15:18:30|14250.28|14212.28|14244.91|14206.91|14250.81|14212.81|14244.91|14206.91|10
1614179920000|2021-02-24 15:18:40|14245.81|14207.81|14230.44|14192.44|14245.81|14207.81|14230.44|14192.44|10
1614179930000|2021-02-24 15:18:50|14228.5|14190.5|14220.29|14182.29|14228.5|14190.5|14220.29|14182.29|10
1614179940000|2021-02-24 15:19:00|14218.78|14180.78|14212.26|14174.26|14218.78|14180.78|14210.21|14172.21|10
1614179950000|2021-02-24 15:19:10|14212.56|14174.56|14216.13|14178.13|14217.36|14179.36|14212.43|14174.43|10
1614179960000|2021-02-24 15:19:20|14217.54|14179.54|14210.43|14172.43|14218.34|14180.34|14210.14|14172.14|10
1614179970000|2021-02-24 15:19:30|14210.03|14172.03|14196.04|14158.04|14211.3|14173.3|14196.04|14158.04|10
1614179980000|2021-02-24 15:19:40|14190.24|14152.24|14177.4|14139.4|14190.24|14152.24|14177.4|14139.4|10
1614179990000|2021-02-24 15:19:50|14173.57|14135.57|14159.55|14121.55|14173.57|14135.57|14159.55|14121.55|10
1614180000000|2021-02-24 15:20:00|14159.13|14121.13|14146.79|14108.79|14159.36|14121.36|14146.79|14108.79|10
1614180010000|2021-02-24 15:20:10|14140.81|14102.81|14122.17|14084.17|14140.81|14102.81|14119.53|14081.53|10
1614180020000|2021-02-24 15:20:20|14127.29|14089.29|14120.47|14082.47|14129.82|14091.82|14120.47|14082.47|10
1614180030000|2021-02-24 15:20:30|14118.68|14080.68|14111.32|14073.32|14118.68|14080.68|14111.32|14073.32|10
1614180040000|2021-02-24 15:20:40|14113.3|14075.3|14112.61|14074.61|14113.3|14075.3|14109.95|14071.95|10
1614180050000|2021-02-24 15:20:50|14110.91|14072.91|14102.27|14064.27|14110.91|14072.91|14102.27|14064.27|10
1614180060000|2021-02-24 15:21:00|14100.24|14062.24|14099.25|14061.25|14100.24|14062.24|14096.32|14058.32|10
1614180070000|2021-02-24 15:21:10|14100.88|14062.88|14119.28|14081.28|14120.01|14082.01|14100.88|14062.88|10
1614180080000|2021-02-24 15:21:20|14124.79|14086.79|14130.66|14092.66|14133.76|14095.76|14124.79|14086.79|10
1614180090000|2021-02-24 15:21:30|14127.9|14089.9|14125.02|14087.02|14127.9|14089.9|14123.93|14085.93|10
1614180100000|2021-02-24 15:21:40|14128.01|14090.01|14137.94|14099.94|14137.94|14099.94|14128.01|14090.01|10
1614180110000|2021-02-24 15:21:50|14141.03|14103.03|14129.48|14091.48|14141.86|14103.86|14127.31|14089.31|10
1614180120000|2021-02-24 15:22:00|14131.62|14093.62|14125.02|14087.02|14131.89|14093.89|14125.02|14087.02|10
1614180130000|2021-02-24 15:22:10|14123.44|14085.44|14105.65|14067.65|14124.3|14086.3|14105.65|14067.65|10
1614180140000|2021-02-24 15:22:20|14102|14064|14090.31|14052.31|14102|14064|14090.31|14052.31|10
1614180150000|2021-02-24 15:22:30|14087.8|14049.8|14076.41|14038.41|14089.01|14051.01|14076.41|14038.41|10
1614180160000|2021-02-24 15:22:40|14076.01|14038.01|14072.15|14034.15|14077.53|14039.53|14072.15|14034.15|10
1614180170000|2021-02-24 15:22:50|14067.42|14029.42|14052.46|14014.46|14067.42|14029.42|14051.56|14013.56|10
1614180180000|2021-02-24 15:23:00|14053.44|14015.44|14071.34|14033.34|14071.34|14033.34|14052.79|14014.79|10
1614180190000|2021-02-24 15:23:10|14073.72|14035.72|14069.5|14031.5|14076.27|14038.27|14069.5|14031.5|10
1614180200000|2021-02-24 15:23:20|14067.29|14029.29|14057.74|14019.74|14067.29|14029.29|14056.55|14018.55|10
1614180210000|2021-02-24 15:23:30|14057.4|14019.4|14052.7|14014.7|14059.58|14021.58|14052.7|14014.7|10
1614180220000|2021-02-24 15:23:40|14048.49|14010.49|14042.07|14004.07|14048.49|14010.49|14040.74|14002.74|10
1614180230000|2021-02-24 15:23:50|14042.33|14004.33|14048.54|14010.54|14048.54|14010.54|14041.66|14003.66|10
1614180240000|2021-02-24 15:24:00|14049.43|14011.43|14060.74|14022.74|14060.74|14022.74|14049.43|14011.43|10
1614180250000|2021-02-24 15:24:10|14061|14023|14083.09|14045.09|14083.09|14045.09|14061|14023|10
1614180260000|2021-02-24 15:24:20|14087.76|14049.76|14099.5|14061.5|14103.44|14065.44|14087.76|14049.76|10
1614180270000|2021-02-24 15:24:30|14101.35|14063.35|14101.77|14063.77|14102.19|14064.19|14097.23|14059.23|10
1614180280000|2021-02-24 15:24:40|14102.2|14064.2|14111.53|14073.53|14111.53|14073.53|14102.2|14064.2|10
1614180290000|2021-02-24 15:24:50|14112.77|14074.77|14132.16|14094.16|14132.16|14094.16|14112.77|14074.77|10
1614180300000|2021-02-24 15:25:00|14139.94|14101.94|14146.76|14108.76|14147.26|14109.26|14139.94|14101.94|10
1614180310000|2021-02-24 15:25:10|14145.71|14107.71|14159.41|14121.41|14159.41|14121.41|14143.3|14105.3|10
1614180320000|2021-02-24 15:25:20|14162.71|14124.71|14179.56|14141.56|14179.81|14141.81|14162.71|14124.71|10
1614180330000|2021-02-24 15:25:30|14183.36|14145.36|14196.58|14158.58|14198.12|14160.12|14183.36|14145.36|10
1614180340000|2021-02-24 15:25:40|14198.89|14160.89|14205.77|14167.77|14208.31|14170.31|14198.89|14160.89|10
1614180350000|2021-02-24 15:25:50|14207.72|14169.72|14216.48|14178.48|14218.09|14180.09|14207.72|14169.72|10
1614180360000|2021-02-24 15:26:00|14217.31|14179.31|14216.27|14178.27|14219.3|14181.3|14215.54|14177.54|10
1614180370000|2021-02-24 15:26:10|14216.8|14178.8|14217.5|14179.5|14218.5|14180.5|14215.73|14177.73|8
1614180380000|2021-02-24 15:26:20|14218.34|14180.34|14224.09|14186.09|14224.09|14186.09|14218.31|14180.31|10
1614180390000|2021-02-24 15:26:30|14228.16|14190.16|14251.75|14213.75|14254.76|14216.76|14228.16|14190.16|10
1614180400000|2021-02-24 15:26:40|14254.45|14216.45|14267.81|14229.81|14267.95|14229.95|14254.45|14216.45|10
1614180410000|2021-02-24 15:26:50|14269.97|14231.97|14281.84|14243.84|14282.82|14244.82|14269.97|14231.97|10
1614180420000|2021-02-24 15:27:00|14278.02|14240.02|14271.93|14233.93|14279.58|14241.58|14271.93|14233.93|10
1614180430000|2021-02-24 15:27:10|14270.83|14232.83|14271.5|14233.5|14271.5|14233.5|14267.34|14229.34|10
1614180440000|2021-02-24 15:27:20|14273.7|14235.7|14291.07|14253.07|14291.07|14253.07|14273.7|14235.7|10
1614180450000|2021-02-24 15:27:30|14291.51|14253.51|14299.85|14261.85|14301.03|14263.03|14291.51|14253.51|10
1614180460000|2021-02-24 15:27:40|14301.79|14263.79|14311.66|14273.66|14313.32|14275.32|14301.79|14263.79|10
1614180470000|2021-02-24 15:27:50|14312.65|14274.65|14309.22|14271.22|14313.51|14275.51|14309.22|14271.22|10
1614180480000|2021-02-24 15:28:00|14306.93|14268.93|14315.54|14277.54|14317.1|14279.1|14305.68|14267.68|10
1614180490000|2021-02-24 15:28:10|14317.82|14279.82|14311.41|14273.41|14318.22|14280.22|14311.41|14273.41|10
1614180500000|2021-02-24 15:28:20|14309.71|14271.71|14303.63|14265.63|14309.71|14271.71|14303.34|14265.34|10
1614180510000|2021-02-24 15:28:30|14302.38|14264.38|14299.76|14261.76|14302.38|14264.38|14299.34|14261.34|10
1614180520000|2021-02-24 15:28:40|14300.27|14262.27|14291.59|14253.59|14300.27|14262.27|14291.59|14253.59|10
1614180530000|2021-02-24 15:28:50|14289.91|14251.91|14282.91|14244.91|14289.91|14251.91|14281.25|14243.25|10
1614180540000|2021-02-24 15:29:00|14280.09|14242.09|14291.61|14253.61|14291.77|14253.77|14280.09|14242.09|10
1614180550000|2021-02-24 15:29:10|14292.98|14254.98|14296.79|14258.79|14296.79|14258.79|14292.98|14254.98|10
1614180560000|2021-02-24 15:29:20|14297.13|14259.13|14304.7|14266.7|14304.7|14266.7|14297.13|14259.13|10
1614180570000|2021-02-24 15:29:30|14308.15|14270.15|14316.78|14278.78|14316.83|14278.83|14308.15|14270.15|10
1614180580000|2021-02-24 15:29:40|14318.33|14280.33|14329.28|14291.28|14329.28|14291.28|14318.33|14280.33|10
1614180590000|2021-02-24 15:29:50|14329.64|14291.64|14331.44|14293.44|14331.44|14293.44|14329.44|14291.44|10
1614180600000|2021-02-24 15:30:00|14332.39|14294.39|14326.63|14288.63|14332.66|14294.66|14326.63|14288.63|10
1614180610000|2021-02-24 15:30:10|14326.55|14288.55|14323.11|14285.11|14326.55|14288.55|14323.11|14285.11|10
1614180620000|2021-02-24 15:30:20|14323.77|14285.77|14330.63|14292.63|14330.63|14292.63|14323.63|14285.63|10
1614180630000|2021-02-24 15:30:30|14330.79|14292.79|14333.57|14295.57|14333.67|14295.67|14330.73|14292.73|10
1614180640000|2021-02-24 15:30:40|14334.4|14296.4|14335.05|14297.05|14336.75|14298.75|14334.4|14296.4|10
1614180650000|2021-02-24 15:30:50|14335.19|14297.19|14329.37|14291.37|14335.19|14297.19|14328.82|14290.82|10
1614180660000|2021-02-24 15:31:00|14323.47|14285.47|14313.32|14275.32|14323.47|14285.47|14313.32|14275.32|10
1614180670000|2021-02-24 15:31:10|14310.93|14272.93|14306.48|14268.48|14310.93|14272.93|14306.39|14268.39|10
1614180680000|2021-02-24 15:31:20|14302.18|14264.18|14295.49|14257.49|14302.18|14264.18|14294.22|14256.22|10
1614180690000|2021-02-24 15:31:30|14294.71|14256.71|14294.53|14256.53|14295.71|14257.71|14294.05|14256.05|10
1614180700000|2021-02-24 15:31:40|14294.22|14256.22|14294.05|14256.05|14294.22|14256.22|14290.59|14252.59|10
1614180710000|2021-02-24 15:31:50|14292.69|14254.69|14304.2|14266.2|14304.29|14266.29|14292.69|14254.69|10
1614180720000|2021-02-24 15:32:00|14303.38|14265.38|14307.96|14269.96|14308.25|14270.25|14303.38|14265.38|10
1614180730000|2021-02-24 15:32:10|14308.63|14270.63|14320.25|14282.25|14320.25|14282.25|14308.63|14270.63|10
1614180740000|2021-02-24 15:32:20|14319.42|14281.42|14333.18|14295.18|14333.55|14295.55|14319.42|14281.42|10
1614180750000|2021-02-24 15:32:30|14333.37|14295.37|14355.87|14317.87|14355.87|14317.87|14332.9|14294.9|10
1614180760000|2021-02-24 15:32:40|14356.52|14318.52|14374.31|14336.31|14374.31|14336.31|14356.52|14318.52|10
1614180770000|2021-02-24 15:32:50|14375.07|14337.07|14382.4|14344.4|14382.58|14344.58|14375.07|14337.07|10
1614180780000|2021-02-24 15:33:00|14385.33|14347.33|14384.76|14346.76|14387.69|14349.69|14384.76|14346.76|10
1614180790000|2021-02-24 15:33:10|14383.64|14345.64|14381.67|14343.67|14383.64|14345.64|14380.63|14342.63|10
1614180800000|2021-02-24 15:33:20|14383.35|14345.35|14391.27|14353.27|14391.27|14353.27|14383.35|14345.35|10
1614180810000|2021-02-24 15:33:30|14392.7|14354.7|14402.36|14364.36|14405.43|14367.43|14392.7|14354.7|10
1614180820000|2021-02-24 15:33:40|14401.86|14363.86|14397.27|14359.27|14402.68|14364.68|14397.27|14359.27|10
1614180830000|2021-02-24 15:33:50|14395.79|14357.79|14396.34|14358.34|14398.83|14360.83|14395.79|14357.79|10
1614180840000|2021-02-24 15:34:00|14396.18|14358.18|14391.15|14353.15|14397.1|14359.1|14391.15|14353.15|10
1614180850000|2021-02-24 15:34:10|14390.92|14352.92|14391.5|14353.5|14391.5|14353.5|14389.36|14351.36|10
1614180860000|2021-02-24 15:34:20|14390.64|14352.64|14396.91|14358.91|14396.91|14358.91|14390.64|14352.64|10
1614180870000|2021-02-24 15:34:30|14396.09|14358.09|14393.07|14355.07|14396.28|14358.28|14393.07|14355.07|10
1614180880000|2021-02-24 15:34:40|14393.48|14355.48|14400.41|14362.41|14401.38|14363.38|14393.4|14355.4|10
1614180890000|2021-02-24 15:34:50|14399.95|14361.95|14403.34|14365.34|14403.62|14365.62|14399.69|14361.69|9
1614180900000|2021-02-24 15:35:00|14402.19|14364.19|14403.93|14365.93|14403.93|14365.93|14402.16|14364.16|10
1614180910000|2021-02-24 15:35:10|14406.04|14368.04|14413.58|14375.58|14414.06|14376.06|14406.01|14368.01|10
1614180920000|2021-02-24 15:35:20|14415.65|14377.65|14429.45|14391.45|14429.45|14391.45|14415.65|14377.65|10
1614180930000|2021-02-24 15:35:30|14430.15|14392.15|14435.75|14397.75|14435.75|14397.75|14430.15|14392.15|10
1614180940000|2021-02-24 15:35:40|14436.35|14398.35|14442.32|14404.32|14442.32|14404.32|14436.35|14398.35|10
1614180950000|2021-02-24 15:35:50|14442.59|14404.59|14443.68|14405.68|14448.17|14410.17|14442.59|14404.59|10
1614180960000|2021-02-24 15:36:00|14441.84|14403.84|14443.77|14405.77|14444.37|14406.37|14440.37|14402.37|10
1614180970000|2021-02-24 15:36:10|14444.05|14406.05|14448.43|14410.43|14448.43|14410.43|14443.29|14405.29|10
1614180980000|2021-02-24 15:36:20|14449.21|14411.21|14459.03|14421.03|14459.03|14421.03|14449.21|14411.21|10
1614180990000|2021-02-24 15:36:30|14460.31|14422.31|14463.32|14425.32|14463.71|14425.71|14459.84|14421.84|10
1614181000000|2021-02-24 15:36:40|14468.23|14430.23|14476.26|14438.26|14476.26|14438.26|14468.23|14430.23|10
1614181010000|2021-02-24 15:36:50|14476.78|14438.78|14491.16|14453.16|14491.16|14453.16|14476.78|14438.78|10
1614181020000|2021-02-24 15:37:00|14490.63|14452.63|14497.8|14459.8|14497.8|14459.8|14490.63|14452.63|10
1614181030000|2021-02-24 15:37:10|14498.33|14460.33|14500.85|14462.85|14501.14|14463.14|14498.33|14460.33|10
1614181040000|2021-02-24 15:37:20|14502.18|14464.18|14493.39|14455.39|14502.94|14464.94|14493.39|14455.39|10
1614181050000|2021-02-24 15:37:30|14491.56|14453.56|14474.53|14436.53|14491.56|14453.56|14474.53|14436.53|10
1614181060000|2021-02-24 15:37:40|14471.25|14433.25|14476|14438|14476.6|14438.6|14469.95|14431.95|10
1614181070000|2021-02-24 15:37:50|14475.67|14437.67|14472.22|14434.22|14475.86|14437.86|14472.22|14434.22|10
1614181080000|2021-02-24 15:38:00|14470.93|14432.93|14474.46|14436.46|14474.46|14436.46|14470.93|14432.93|10
1614181090000|2021-02-24 15:38:10|14475.41|14437.41|14481.83|14443.83|14483.75|14445.75|14473.73|14435.73|10
1614181100000|2021-02-24 15:38:20|14481.72|14443.72|14488.43|14450.43|14490.56|14452.56|14481.72|14443.72|10
1614181110000|2021-02-24 15:38:30|14484.49|14446.49|14486.6|14448.6|14486.6|14448.6|14482.78|14444.78|10
1614181120000|2021-02-24 15:38:40|14487.48|14449.48|14484.85|14446.85|14489.12|14451.12|14484.85|14446.85|10
1614181130000|2021-02-24 15:38:50|14484.01|14446.01|14480.56|14442.56|14485.85|14447.85|14480.56|14442.56|10
1614181140000|2021-02-24 15:39:00|14480.83|14442.83|14475.03|14437.03|14480.83|14442.83|14475.03|14437.03|10
1614181150000|2021-02-24 15:39:10|14472.67|14434.67|14461.14|14423.14|14472.67|14434.67|14461.14|14423.14|10
1614181160000|2021-02-24 15:39:20|14460.31|14422.31|14456.14|14418.14|14460.31|14422.31|14455.71|14417.71|10
1614181170000|2021-02-24 15:39:30|14455.51|14417.51|14456.03|14418.03|14456.03|14418.03|14453.14|14415.14|10
1614181180000|2021-02-24 15:39:40|14455.82|14417.82|14451.52|14413.52|14455.82|14417.82|14451.52|14413.52|10
1614181190000|2021-02-24 15:39:50|14451.19|14413.19|14453.96|14415.96|14453.96|14415.96|14451.05|14413.05|10
1614181200000|2021-02-24 15:40:00|14452.07|14414.07|14439.96|14401.96|14452.07|14414.07|14439.96|14401.96|10
1614181210000|2021-02-24 15:40:10|14440.61|14402.61|14428.78|14390.78|14440.61|14402.61|14426.71|14388.71|10
1614181220000|2021-02-24 15:40:20|14428.15|14390.15|14422.71|14384.71|14428.15|14390.15|14422.71|14384.71|10
1614181230000|2021-02-24 15:40:30|14422.3|14384.3|14407.81|14369.81|14422.3|14384.3|14407.27|14369.27|10
1614181240000|2021-02-24 15:40:40|14408.96|14370.96|14411.68|14373.68|14412.73|14374.73|14408.88|14370.88|10
1614181250000|2021-02-24 15:40:50|14410.93|14372.93|14408.29|14370.29|14410.93|14372.93|14406.83|14368.83|10
1614181260000|2021-02-24 15:41:00|14408.73|14370.73|14414.53|14376.53|14414.53|14376.53|14408.73|14370.73|10
1614181270000|2021-02-24 15:41:10|14414.17|14376.17|14424.18|14386.18|14424.18|14386.18|14414.17|14376.17|10
1614181280000|2021-02-24 15:41:20|14422.98|14384.98|14423.19|14385.19|14423.19|14385.19|14416.18|14378.18|10
1614181290000|2021-02-24 15:41:30|14422.85|14384.85|14425.47|14387.47|14426.95|14388.95|14422.85|14384.85|10
1614181300000|2021-02-24 15:41:40|14426.28|14388.28|14421.04|14383.04|14426.28|14388.28|14420.81|14382.81|10
1614181310000|2021-02-24 15:41:50|14422.09|14384.09|14425.64|14387.64|14427.51|14389.51|14422.09|14384.09|10
1614181320000|2021-02-24 15:42:00|14423.87|14385.87|14415.92|14377.92|14423.87|14385.87|14415.92|14377.92|10
1614181330000|2021-02-24 15:42:10|14416.42|14378.42|14412.64|14374.64|14416.74|14378.74|14410.63|14372.63|10
1614181340000|2021-02-24 15:42:20|14412.35|14374.35|14401.53|14363.53|14412.35|14374.35|14401.41|14363.41|10
1614181350000|2021-02-24 15:42:30|14400.44|14362.44|14396.19|14358.19|14400.44|14362.44|14395.82|14357.82|10
1614181360000|2021-02-24 15:42:40|14397.8|14359.8|14392.63|14354.63|14398.59|14360.59|14392.63|14354.63|10
1614181370000|2021-02-24 15:42:50|14392.45|14354.45|14379.73|14341.73|14392.45|14354.45|14379.73|14341.73|10
1614181380000|2021-02-24 15:43:00|14379.71|14341.71|14378.88|14340.88|14380.3|14342.3|14377.49|14339.49|10
1614181390000|2021-02-24 15:43:10|14375.49|14337.49|14381.68|14343.68|14381.68|14343.68|14375.19|14337.19|10
1614181400000|2021-02-24 15:43:20|14382.38|14344.38|14392.93|14354.93|14393.91|14355.91|14382.38|14344.38|10
1614181410000|2021-02-24 15:43:30|14393.34|14355.34|14397.06|14359.06|14398|14360|14391.91|14353.91|10
1614181420000|2021-02-24 15:43:40|14396.17|14358.17|14387.33|14349.33|14396.37|14358.37|14387.33|14349.33|10
1614181430000|2021-02-24 15:43:50|14386.83|14348.83|14379.67|14341.67|14386.83|14348.83|14379.67|14341.67|10
1614181440000|2021-02-24 15:44:00|14375.41|14337.41|14364.81|14326.81|14375.48|14337.48|14364.51|14326.51|10
1614181450000|2021-02-24 15:44:10|14364.83|14326.83|14366.49|14328.49|14366.49|14328.49|14362.04|14324.04|9
1614181460000|2021-02-24 15:44:20|14366.02|14328.02|14381.06|14343.06|14381.06|14343.06|14366.02|14328.02|10
1614181470000|2021-02-24 15:44:30|14383.34|14345.34|14393.94|14355.94|14393.94|14355.94|14383.34|14345.34|10
1614181480000|2021-02-24 15:44:40|14395.12|14357.12|14400.26|14362.26|14400.78|14362.78|14395.12|14357.12|10
1614181490000|2021-02-24 15:44:50|14400.22|14362.22|14398.66|14360.66|14401.21|14363.21|14398.66|14360.66|10
1614181500000|2021-02-24 15:45:00|14398.68|14360.68|14398.59|14360.59|14398.68|14360.68|14395.5|14357.5|10
1614181510000|2021-02-24 15:45:10|14399.65|14361.65|14420.19|14382.19|14421.07|14383.07|14399.65|14361.65|10
1614181520000|2021-02-24 15:45:20|14423.42|14385.42|14429.87|14391.87|14429.87|14391.87|14422.42|14384.42|10
1614181530000|2021-02-24 15:45:30|14432.28|14394.28|14442.34|14404.34|14442.34|14404.34|14432.28|14394.28|10
1614181540000|2021-02-24 15:45:40|14442.75|14404.75|14463.08|14425.08|14463.08|14425.08|14442.75|14404.75|10
1614181550000|2021-02-24 15:45:50|14462.87|14424.87|14468.02|14430.02|14468.02|14430.02|14461.04|14423.04|10
1614181560000|2021-02-24 15:46:00|14469.48|14431.48|14476.69|14438.69|14476.69|14438.69|14469.48|14431.48|10
1614181570000|2021-02-24 15:46:10|14475.13|14437.13|14482|14444|14482|14444|14473.58|14435.58|9
1614181580000|2021-02-24 15:46:20|14481.32|14443.32|14497.41|14459.41|14497.41|14459.41|14481.32|14443.32|10
1614181590000|2021-02-24 15:46:30|14499.29|14461.29|14510.07|14472.07|14510.91|14472.91|14499.29|14461.29|10
1614181600000|2021-02-24 15:46:40|14514.48|14476.48|14508.49|14470.49|14514.48|14476.48|14508.49|14470.49|10
1614181610000|2021-02-24 15:46:50|14509.1|14471.1|14502.52|14464.52|14509.1|14471.1|14502.52|14464.52|10
1614181620000|2021-02-24 15:47:00|14500.26|14462.26|14506.71|14468.71|14506.71|14468.71|14500.13|14462.13|10
1614181630000|2021-02-24 15:47:10|14508.58|14470.58|14511.13|14473.13|14512.67|14474.67|14508.58|14470.58|10
1614181640000|2021-02-24 15:47:20|14511.59|14473.59|14515.3|14477.3|14515.43|14477.43|14511.59|14473.59|10
1614181650000|2021-02-24 15:47:30|14515.38|14477.38|14519.4|14481.4|14519.4|14481.4|14515.38|14477.38|10
1614181660000|2021-02-24 15:47:40|14519.23|14481.23|14526.1|14488.1|14526.92|14488.92|14519.23|14481.23|10
1614181670000|2021-02-24 15:47:50|14527.42|14489.42|14533.7|14495.7|14537.79|14499.79|14527.42|14489.42|10
1614181680000|2021-02-24 15:48:00|14533.74|14495.74|14548.2|14510.2|14548.2|14510.2|14533.74|14495.74|10
1614181690000|2021-02-24 15:48:10|14548.18|14510.18|14548.28|14510.28|14552.75|14514.75|14548.18|14510.18|10
1614181700000|2021-02-24 15:48:20|14546.22|14508.22|14534.87|14496.87|14546.22|14508.22|14534.87|14496.87|10
1614181710000|2021-02-24 15:48:30|14535.86|14497.86|14527.38|14489.38|14536.46|14498.46|14527.38|14489.38|10
1614181720000|2021-02-24 15:48:40|14527.26|14489.26|14517.3|14479.3|14527.26|14489.26|14517.3|14479.3|10
1614181730000|2021-02-24 15:48:50|14516.26|14478.26|14510.23|14472.23|14516.26|14478.26|14510.18|14472.18|10
1614181740000|2021-02-24 15:49:00|14509.86|14471.86|14508.08|14470.08|14510.09|14472.09|14508.08|14470.08|10
1614181750000|2021-02-24 15:49:10|14507.59|14469.59|14494.73|14456.73|14507.59|14469.59|14494.73|14456.73|10
1614181760000|2021-02-24 15:49:20|14494.82|14456.82|14492.47|14454.47|14494.96|14456.96|14490.06|14452.06|10
1614181770000|2021-02-24 15:49:30|14492.34|14454.34|14494.43|14456.43|14495.25|14457.25|14492.34|14454.34|9
1614181780000|2021-02-24 15:49:40|14494.4|14456.4|14494.12|14456.12|14495.58|14457.58|14493.42|14455.42|10
1614181790000|2021-02-24 15:49:50|14494.17|14456.17|14498.32|14460.32|14498.32|14460.32|14494.17|14456.17|10
1614181800000|2021-02-24 15:50:00|14498.9|14460.9|14500.33|14462.33|14500.33|14462.33|14498.62|14460.62|10
1614181810000|2021-02-24 15:50:10|14501.08|14463.08|14509.29|14471.29|14509.79|14471.79|14501.08|14463.08|10
1614181820000|2021-02-24 15:50:20|14512.26|14474.26|14532.46|14494.46|14532.46|14494.46|14512.26|14474.26|10
1614181830000|2021-02-24 15:50:30|14534.9|14496.9|14538.46|14500.46|14539.93|14501.93|14533.69|14495.69|10
1614181840000|2021-02-24 15:50:40|14538.45|14500.45|14537.9|14499.9|14539.12|14501.12|14537.52|14499.52|9
1614181850000|2021-02-24 15:50:50|14538.34|14500.34|14534.75|14496.75|14540.11|14502.11|14534.75|14496.75|10
1614181860000|2021-02-24 15:51:00|14532.8|14494.8|14527.16|14489.16|14532.8|14494.8|14525.93|14487.93|10
1614181870000|2021-02-24 15:51:10|14526.34|14488.34|14530.47|14492.47|14530.47|14492.47|14519.56|14481.56|10
1614181880000|2021-02-24 15:51:20|14531.81|14493.81|14536.98|14498.98|14536.98|14498.98|14531.77|14493.77|10
1614181890000|2021-02-24 15:51:30|14537.93|14499.93|14536.75|14498.75|14540.86|14502.86|14536.72|14498.72|10
1614181900000|2021-02-24 15:51:40|14536.45|14498.45|14534.21|14496.21|14537.91|14499.91|14532.97|14494.97|10
1614181910000|2021-02-24 15:51:50|14534.93|14496.93|14539.08|14501.08|14540.48|14502.48|14534.93|14496.93|10
1614181920000|2021-02-24 15:52:00|14539.5|14501.5|14534.52|14496.52|14539.5|14501.5|14534.52|14496.52|10
1614181930000|2021-02-24 15:52:10|14533.78|14495.78|14535.34|14497.34|14537.44|14499.44|14533.58|14495.58|10
1614181940000|2021-02-24 15:52:20|14535.77|14497.77|14540.92|14502.92|14540.92|14502.92|14535.77|14497.77|10
1614181950000|2021-02-24 15:52:30|14541.02|14503.02|14543.2|14505.2|14543.2|14505.2|14540.6|14502.6|10
1614181960000|2021-02-24 15:52:40|14548.16|14510.16|14544.18|14506.18|14548.47|14510.47|14543.83|14505.83|10
1614181970000|2021-02-24 15:52:50|14544.89|14506.89|14542.65|14504.65|14544.89|14506.89|14541.53|14503.53|10
1614181980000|2021-02-24 15:53:00|14542.06|14504.06|14544.55|14506.55|14545.43|14507.43|14542.06|14504.06|10
1614181990000|2021-02-24 15:53:10|14544.99|14506.99|14543.97|14505.97|14545.6|14507.6|14541.76|14503.76|9
1614182000000|2021-02-24 15:53:20|14544.1|14506.1|14546.2|14508.2|14546.2|14508.2|14543.83|14505.83|10
1614182010000|2021-02-24 15:53:30|14546.43|14508.43|14551.87|14513.87|14551.87|14513.87|14546.4|14508.4|10
1614182020000|2021-02-24 15:53:40|14551.97|14513.97|14551.85|14513.85|14553.53|14515.53|14551.85|14513.85|9
1614182030000|2021-02-24 15:53:50|14552.36|14514.36|14554.06|14516.06|14554.8|14516.8|14552.17|14514.17|10
1614182040000|2021-02-24 15:54:00|14553.78|14515.78|14550.51|14512.51|14553.84|14515.84|14550.51|14512.51|10
1614182050000|2021-02-24 15:54:10|14551.15|14513.15|14551.62|14513.62|14552.26|14514.26|14549.02|14511.02|10
1614182060000|2021-02-24 15:54:20|14551.44|14513.44|14564.77|14526.77|14564.77|14526.77|14551.44|14513.44|10
1614182070000|2021-02-24 15:54:30|14566.23|14528.23|14571.25|14533.25|14571.25|14533.25|14565.85|14527.85|10
1614182080000|2021-02-24 15:54:40|14572.38|14534.38|14575|14537|14577.2|14539.2|14572.38|14534.38|10
1614182090000|2021-02-24 15:54:50|14576.09|14538.09|14571.47|14533.47|14576.09|14538.09|14571.47|14533.47|10
1614182100000|2021-02-24 15:55:00|14571.32|14533.32|14570.78|14532.78|14571.7|14533.7|14570.17|14532.17|10
1614182110000|2021-02-24 15:55:10|14568.28|14530.28|14564.7|14526.7|14568.28|14530.28|14564.7|14526.7|10
1614182120000|2021-02-24 15:55:20|14565.54|14527.54|14567.07|14529.07|14567.07|14529.07|14565.38|14527.38|10
1614182130000|2021-02-24 15:55:30|14565.2|14527.2|14563.01|14525.01|14565.52|14527.52|14563.01|14525.01|10
1614182140000|2021-02-24 15:55:40|14564.14|14526.14|14565.55|14527.55|14565.55|14527.55|14563.21|14525.21|10
1614182150000|2021-02-24 15:55:50|14566.15|14528.15|14569.51|14531.51|14570.74|14532.74|14566.15|14528.15|10
1614182160000|2021-02-24 15:56:00|14570.95|14532.95|14575.33|14537.33|14575.33|14537.33|14570.95|14532.95|10
1614182170000|2021-02-24 15:56:10|14576.06|14538.06|14585.77|14547.77|14585.77|14547.77|14576.06|14538.06|10
1614182180000|2021-02-24 15:56:20|14586.11|14548.11|14596.67|14558.67|14597.03|14559.03|14586.11|14548.11|10
1614182190000|2021-02-24 15:56:30|14596.52|14558.52|14602.07|14564.07|14602.07|14564.07|14596.52|14558.52|10
1614182200000|2021-02-24 15:56:40|14600.25|14562.25|14617.06|14579.06|14617.06|14579.06|14600.25|14562.25|10
1614182210000|2021-02-24 15:56:50|14617.94|14579.94|14617.63|14579.63|14617.94|14579.94|14613.2|14575.2|10
1614182220000|2021-02-24 15:57:00|14620.02|14582.02|14634.92|14596.92|14634.92|14596.92|14620.02|14582.02|10
1614182230000|2021-02-24 15:57:10|14633.98|14595.98|14635.01|14597.01|14635.01|14597.01|14631.22|14593.22|10
1614182240000|2021-02-24 15:57:20|14634|14596|14636.78|14598.78|14637.58|14599.58|14632.74|14594.74|10
1614182250000|2021-02-24 15:57:30|14637.16|14599.16|14629.44|14591.44|14638.6|14600.6|14629.44|14591.44|10
1614182260000|2021-02-24 15:57:40|14630.43|14592.43|14625.93|14587.93|14630.43|14592.43|14622.11|14584.11|10
1614182270000|2021-02-24 15:57:50|14624.53|14586.53|14623.85|14585.85|14630.31|14592.31|14623.15|14585.15|10
1614182280000|2021-02-24 15:58:00|14625.35|14587.35|14633.81|14595.81|14634.07|14596.07|14623.65|14585.65|10
1614182290000|2021-02-24 15:58:10|14633.57|14595.57|14651.3|14613.3|14651.3|14613.3|14633.57|14595.57|10
1614182300000|2021-02-24 15:58:20|14648.25|14610.25|14650.21|14612.21|14651.81|14613.81|14644.07|14606.07|10
1614182310000|2021-02-24 15:58:30|14650.69|14612.69|14646.39|14608.39|14650.69|14612.69|14645.69|14607.69|9
1614182320000|2021-02-24 15:58:40|14647.07|14609.07|14647.87|14609.87|14648.5|14610.5|14647|14609|10
1614182330000|2021-02-24 15:58:50|14648.6|14610.6|14655.62|14617.62|14656.42|14618.42|14648.6|14610.6|10
1614182340000|2021-02-24 15:59:00|14655.47|14617.47|14655.15|14617.15|14656.51|14618.51|14655.15|14617.15|10
1614182350000|2021-02-24 15:59:10|14655.18|14617.18|14657.55|14619.55|14658.14|14620.14|14655.17|14617.17|10
1614182360000|2021-02-24 15:59:20|14656.91|14618.91|14655.45|14617.45|14656.91|14618.91|14655.45|14617.45|10
1614182370000|2021-02-24 15:59:30|14654.99|14616.99|14657.44|14619.44|14657.44|14619.44|14653.59|14615.59|10
1614182380000|2021-02-24 15:59:40|14658.98|14620.98|14662.07|14624.07|14662.56|14624.56|14658.98|14620.98|10
1614182390000|2021-02-24 15:59:50|14661.95|14623.95|14660.68|14622.68|14661.95|14623.95|14659.86|14621.86|10
1614182400000|2021-02-24 16:00:00|14660.19|14622.19|14659.56|14621.56|14660.19|14622.19|14656.45|14618.45|10
1614182410000|2021-02-24 16:00:10|14659.06|14621.06|14661.82|14623.82|14661.98|14623.98|14659.01|14621.01|10
1614182420000|2021-02-24 16:00:20|14660.33|14622.33|14648.2|14610.2|14660.44|14622.44|14648.2|14610.2|10
1614182430000|2021-02-24 16:00:30|14646.9|14608.9|14636.15|14598.15|14646.9|14608.9|14636.15|14598.15|10
1614182440000|2021-02-24 16:00:40|14634|14596|14630.27|14592.27|14634.17|14596.17|14630.26|14592.26|10
1614182450000|2021-02-24 16:00:50|14629.25|14591.25|14624.92|14586.92|14629.25|14591.25|14622.7|14584.7|10
1614182460000|2021-02-24 16:01:00|14624.67|14586.67|14628.25|14590.25|14629.07|14591.07|14624.67|14586.67|10
1614182470000|2021-02-24 16:01:10|14630.7|14592.7|14639.84|14601.84|14640.91|14602.91|14630.7|14592.7|10
1614182480000|2021-02-24 16:01:20|14641.11|14603.11|14661.25|14623.25|14661.25|14623.25|14641.11|14603.11|10
1614182490000|2021-02-24 16:01:30|14662.76|14624.76|14676.36|14638.36|14676.36|14638.36|14662.76|14624.76|10
1614182500000|2021-02-24 16:01:40|14677.68|14639.68|14688.36|14650.36|14688.64|14650.64|14677.68|14639.68|10
1614182510000|2021-02-24 16:01:50|14689.24|14651.24|14711.56|14673.56|14711.56|14673.56|14689.24|14651.24|10
1614182520000|2021-02-24 16:02:00|14714.52|14676.52|14731.8|14693.8|14732.94|14694.94|14714.52|14676.52|10
1614182530000|2021-02-24 16:02:10|14734.5|14696.5|14737.2|14699.2|14737.2|14699.2|14734.09|14696.09|10
1614182540000|2021-02-24 16:02:20|14736.85|14698.85|14750.83|14712.83|14750.83|14712.83|14736.85|14698.85|10
1614182550000|2021-02-24 16:02:30|14751.64|14713.64|14763.73|14725.73|14763.73|14725.73|14751.64|14713.64|10
1614182560000|2021-02-24 16:02:40|14763.64|14725.64|14767.23|14729.23|14767.65|14729.65|14761.96|14723.96|10
1614182570000|2021-02-24 16:02:50|14768.39|14730.39|14780.38|14742.38|14780.38|14742.38|14768.39|14730.39|10
1614182580000|2021-02-24 16:03:00|14779.98|14741.98|14778.49|14740.49|14784.38|14746.38|14776.18|14738.18|10
1614182590000|2021-02-24 16:03:10|14779.1|14741.1|14791.11|14753.11|14791.11|14753.11|14779.1|14741.1|10
1614182600000|2021-02-24 16:03:20|14792.92|14754.92|14793.92|14755.92|14794.14|14756.14|14791.7|14753.7|9
1614182610000|2021-02-24 16:03:30|14794.81|14756.81|14797.68|14759.68|14797.68|14759.68|14791.81|14753.81|10
1614182620000|2021-02-24 16:03:40|14798.63|14760.63|14802.94|14764.94|14804.3|14766.3|14798.26|14760.26|10
1614182630000|2021-02-24 16:03:50|14802.55|14764.55|14793.7|14755.7|14802.56|14764.56|14793.05|14755.05|10
1614182640000|2021-02-24 16:04:00|14792.59|14754.59|14788.11|14750.11|14792.59|14754.59|14786.06|14748.06|10
1614182650000|2021-02-24 16:04:10|14786.96|14748.96|14779.69|14741.69|14786.96|14748.96|14778.01|14740.01|10
1614182660000|2021-02-24 16:04:20|14778.69|14740.69|14775.29|14737.29|14778.69|14740.69|14775.29|14737.29|10
1614182670000|2021-02-24 16:04:30|14775.26|14737.26|14777.65|14739.65|14780.36|14742.36|14775.26|14737.26|10
1614182680000|2021-02-24 16:04:40|14777.04|14739.04|14768.03|14730.03|14777.04|14739.04|14768.03|14730.03|10
1614182690000|2021-02-24 16:04:50|14768.61|14730.61|14765.17|14727.17|14768.88|14730.88|14765.17|14727.17|10
1614182700000|2021-02-24 16:05:00|14763.89|14725.89|14739.6|14701.6|14763.89|14725.89|14739.6|14701.6|10
1614182710000|2021-02-24 16:05:10|14735.35|14697.35|14723.04|14685.04|14735.35|14697.35|14723.04|14685.04|10
1614182720000|2021-02-24 16:05:20|14720.85|14682.85|14705.03|14667.03|14720.85|14682.85|14705.03|14667.03|10
1614182730000|2021-02-24 16:05:30|14701.04|14663.04|14710.93|14672.93|14710.93|14672.93|14700.88|14662.88|10
1614182740000|2021-02-24 16:05:40|14711.6|14673.6|14708.54|14670.54|14714.92|14676.92|14708.54|14670.54|10
1614182750000|2021-02-24 16:05:50|14706.89|14668.89|14704.47|14666.47|14707.9|14669.9|14704.47|14666.47|10
1614182760000|2021-02-24 16:06:00|14709.14|14671.14|14714.05|14676.05|14714.53|14676.53|14708.85|14670.85|10
1614182770000|2021-02-24 16:06:10|14712.4|14674.4|14709.9|14671.9|14712.79|14674.79|14707.23|14669.23|10
1614182780000|2021-02-24 16:06:20|14708.64|14670.64|14698.81|14660.81|14708.64|14670.64|14698.13|14660.13|10
1614182790000|2021-02-24 16:06:30|14698.14|14660.14|14693.56|14655.56|14699.8|14661.8|14693.13|14655.13|10
1614182800000|2021-02-24 16:06:40|14693|14655|14701.63|14663.63|14701.63|14663.63|14689.82|14651.82|10
1614182810000|2021-02-24 16:06:50|14704.07|14666.07|14712.01|14674.01|14714.03|14676.03|14704.07|14666.07|10
1614182820000|2021-02-24 16:07:00|14711.35|14673.35|14723.52|14685.52|14723.52|14685.52|14710.93|14672.93|10
1614182830000|2021-02-24 16:07:10|14724.98|14686.98|14738.38|14700.38|14738.38|14700.38|14724.98|14686.98|10
1614182840000|2021-02-24 16:07:20|14738.09|14700.09|14742.93|14704.93|14742.93|14704.93|14738.09|14700.09|10
1614182850000|2021-02-24 16:07:30|14742.34|14704.34|14743.71|14705.71|14746.86|14708.86|14741.56|14703.56|10
1614182860000|2021-02-24 16:07:40|14742.1|14704.1|14739.12|14701.12|14742.1|14704.1|14738.01|14700.01|10
1614182870000|2021-02-24 16:07:50|14739.25|14701.25|14742.82|14704.82|14744.29|14706.29|14739.25|14701.25|10
1614182880000|2021-02-24 16:08:00|14741.34|14703.34|14736.36|14698.36|14741.34|14703.34|14735.97|14697.97|10
1614182890000|2021-02-24 16:08:10|14737.29|14699.29|14742.61|14704.61|14742.61|14704.61|14736.88|14698.88|10
1614182900000|2021-02-24 16:08:20|14746.08|14708.08|14755.69|14717.69|14755.96|14717.96|14746.08|14708.08|10
1614182910000|2021-02-24 16:08:30|14756.68|14718.68|14760.74|14722.74|14762.81|14724.81|14756.68|14718.68|10
1614182920000|2021-02-24 16:08:40|14761.36|14723.36|14756.78|14718.78|14761.36|14723.36|14756.78|14718.78|10
1614182930000|2021-02-24 16:08:50|14756.72|14718.72|14766.23|14728.23|14766.23|14728.23|14756.72|14718.72|10
1614182940000|2021-02-24 16:09:00|14766.14|14728.14|14769.84|14731.84|14769.84|14731.84|14766.14|14728.14|10
1614182950000|2021-02-24 16:09:10|14771.18|14733.18|14768.34|14730.34|14775.24|14737.24|14768.34|14730.34|10
1614182960000|2021-02-24 16:09:20|14767.43|14729.43|14760.92|14722.92|14767.43|14729.43|14759.03|14721.03|10
1614182970000|2021-02-24 16:09:30|14762.09|14724.09|14754.97|14716.97|14762.09|14724.09|14754.76|14716.76|10
1614182980000|2021-02-24 16:09:40|14754.91|14716.91|14745.98|14707.98|14754.91|14716.91|14745.98|14707.98|10
1614182990000|2021-02-24 16:09:50|14746.27|14708.27|14735.36|14697.36|14746.27|14708.27|14735.36|14697.36|10
1614183000000|2021-02-24 16:10:00|14736.48|14698.48|14732.91|14694.91|14736.48|14698.48|14732.91|14694.91|10
1614183010000|2021-02-24 16:10:10|14732.28|14694.28|14729.99|14691.99|14733.41|14695.41|14729.05|14691.05|10
1614183020000|2021-02-24 16:10:20|14730.34|14692.34|14726.35|14688.35|14730.34|14692.34|14726.35|14688.35|9
1614183030000|2021-02-24 16:10:30|14724.93|14686.93|14712.69|14674.69|14724.93|14686.93|14712.69|14674.69|10
1614183040000|2021-02-24 16:10:40|14711.14|14673.14|14705.24|14667.24|14711.68|14673.68|14705.24|14667.24|10
1614183050000|2021-02-24 16:10:50|14705|14667|14696.47|14658.47|14705.55|14667.55|14696.47|14658.47|10
1614183060000|2021-02-24 16:11:00|14694.39|14656.39|14678.82|14640.82|14694.39|14656.39|14678.82|14640.82|10
1614183070000|2021-02-24 16:11:10|14679.03|14641.03|14672.15|14634.15|14679.17|14641.17|14671.97|14633.97|10
1614183080000|2021-02-24 16:11:20|14672.34|14634.34|14671.37|14633.37|14672.72|14634.72|14670.77|14632.77|10
1614183090000|2021-02-24 16:11:30|14670.58|14632.58|14665.39|14627.39|14670.88|14632.88|14665.39|14627.39|10
1614183100000|2021-02-24 16:11:40|14667|14629|14657.32|14619.32|14667|14629|14656.24|14618.24|10
1614183110000|2021-02-24 16:11:50|14655.2|14617.2|14648.87|14610.87|14655.2|14617.2|14647.82|14609.82|10
1614183120000|2021-02-24 16:12:00|14650|14612|14646.1|14608.1|14650.52|14612.52|14646.1|14608.1|10
1614183130000|2021-02-24 16:12:10|14646.84|14608.84|14638.63|14600.63|14646.96|14608.96|14638.63|14600.63|10
1614183140000|2021-02-24 16:12:20|14639.6|14601.6|14648.5|14610.5|14648.5|14610.5|14639.6|14601.6|10
1614183150000|2021-02-24 16:12:30|14648.7|14610.7|14669.12|14631.12|14669.12|14631.12|14648.7|14610.7|10
1614183160000|2021-02-24 16:12:40|14669.42|14631.42|14672.49|14634.49|14672.49|14634.49|14667.78|14629.78|10
1614183170000|2021-02-24 16:12:50|14672.54|14634.54|14670.54|14632.54|14673.12|14635.12|14669.78|14631.78|10
1614183180000|2021-02-24 16:13:00|14670.43|14632.43|14665.39|14627.39|14670.43|14632.43|14664.76|14626.76|10
1614183190000|2021-02-24 16:13:10|14665.43|14627.43|14663.64|14625.64|14666|14628|14663.52|14625.52|10
1614183200000|2021-02-24 16:13:20|14663.91|14625.91|14659.47|14621.47|14664.48|14626.48|14658.98|14620.98|10
1614183210000|2021-02-24 16:13:30|14660.76|14622.76|14664.23|14626.23|14664.23|14626.23|14659.42|14621.42|10
1614183220000|2021-02-24 16:13:40|14664.46|14626.46|14671.4|14633.4|14672.15|14634.15|14664.46|14626.46|10
1614183230000|2021-02-24 16:13:50|14671.47|14633.47|14670.3|14632.3|14671.66|14633.66|14670.3|14632.3|10
1614183240000|2021-02-24 16:14:00|14669.55|14631.55|14665.56|14627.56|14669.8|14631.8|14665.56|14627.56|10
1614183250000|2021-02-24 16:14:10|14664.39|14626.39|14664.01|14626.01|14664.39|14626.39|14662.4|14624.4|10
1614183260000|2021-02-24 16:14:20|14663.41|14625.41|14663.76|14625.76|14664.04|14626.04|14662.81|14624.81|10
1614183270000|2021-02-24 16:14:30|14663.11|14625.11|14668.64|14630.64|14668.64|14630.64|14663.11|14625.11|10
1614183280000|2021-02-24 16:14:40|14669.13|14631.13|14683.88|14645.88|14683.98|14645.98|14669.13|14631.13|10
1614183290000|2021-02-24 16:14:50|14686.55|14648.55|14703.75|14665.75|14703.75|14665.75|14686.55|14648.55|10
1614183300000|2021-02-24 16:15:00|14701.37|14663.37|14705.76|14667.76|14705.76|14667.76|14701.25|14663.25|10
1614183310000|2021-02-24 16:15:10|14706.28|14668.28|14698.05|14660.05|14706.28|14668.28|14698.05|14660.05|10
1614183320000|2021-02-24 16:15:20|14696.93|14658.93|14686.05|14648.05|14696.93|14658.93|14686.05|14648.05|10
1614183330000|2021-02-24 16:15:30|14686.97|14648.97|14677.88|14639.88|14686.97|14648.97|14677.88|14639.88|10
1614183340000|2021-02-24 16:15:40|14677.55|14639.55|14668.29|14630.29|14678.63|14640.63|14668.29|14630.29|10
1614183350000|2021-02-24 16:15:50|14667.94|14629.94|14658.82|14620.82|14667.94|14629.94|14658.82|14620.82|10
1614183360000|2021-02-24 16:16:00|14656.84|14618.84|14644.78|14606.78|14656.84|14618.84|14644.78|14606.78|10
1614183370000|2021-02-24 16:16:10|14644.06|14606.06|14639.69|14601.69|14644.06|14606.06|14639.6|14601.6|10
1614183380000|2021-02-24 16:16:20|14640.18|14602.18|14633.55|14595.55|14640.18|14602.18|14633.55|14595.55|10
1614183390000|2021-02-24 16:16:30|14633.45|14595.45|14634.68|14596.68|14635|14597|14633.45|14595.45|10
1614183400000|2021-02-24 16:16:40|14634.67|14596.67|14634.89|14596.89|14636.15|14598.15|14634.09|14596.09|10
1614183410000|2021-02-24 16:16:50|14634.85|14596.85|14630.31|14592.31|14634.85|14596.85|14630.31|14592.31|10
1614183420000|2021-02-24 16:17:00|14629.99|14591.99|14627.81|14589.81|14632.04|14594.04|14627.81|14589.81|10
1614183430000|2021-02-24 16:17:10|14627.78|14589.78|14626.01|14588.01|14628.25|14590.25|14625.94|14587.94|9
1614183440000|2021-02-24 16:17:20|14624.86|14586.86|14615.04|14577.04|14624.86|14586.86|14615.04|14577.04|10
1614183450000|2021-02-24 16:17:30|14614.82|14576.82|14611.03|14573.03|14614.82|14576.82|14611.03|14573.03|10
1614183460000|2021-02-24 16:17:40|14611.41|14573.41|14608.5|14570.5|14611.41|14573.41|14608.5|14570.5|10
1614183470000|2021-02-24 16:17:50|14609.41|14571.41|14612.14|14574.14|14612.14|14574.14|14608.92|14570.92|10
1614183480000|2021-02-24 16:18:00|14612.26|14574.26|14612.17|14574.17|14612.46|14574.46|14610.3|14572.3|10
1614183490000|2021-02-24 16:18:10|14610.59|14572.59|14608.76|14570.76|14610.59|14572.59|14605.93|14567.93|10
1614183500000|2021-02-24 16:18:20|14607.53|14569.53|14604.29|14566.29|14607.53|14569.53|14604.29|14566.29|10
1614183510000|2021-02-24 16:18:30|14605.69|14567.69|14603.83|14565.83|14605.69|14567.69|14603.83|14565.83|10
1614183520000|2021-02-24 16:18:40|14603.16|14565.16|14592.28|14554.28|14603.16|14565.16|14592.18|14554.18|10
1614183530000|2021-02-24 16:18:50|14591.67|14553.67|14586.79|14548.79|14592.04|14554.04|14586.79|14548.79|10
1614183540000|2021-02-24 16:19:00|14586.98|14548.98|14571.7|14533.7|14587.45|14549.45|14571.7|14533.7|10
1614183550000|2021-02-24 16:19:10|14572.55|14534.55|14573.06|14535.06|14573.95|14535.95|14572.55|14534.55|9
1614183560000|2021-02-24 16:19:20|14572.97|14534.97|14571.42|14533.42|14572.97|14534.97|14570.74|14532.74|10
1614183570000|2021-02-24 16:19:30|14570.37|14532.37|14567.75|14529.75|14570.37|14532.37|14567.07|14529.07|10
1614183580000|2021-02-24 16:19:40|14568|14530|14567.9|14529.9|14570.58|14532.58|14567.34|14529.34|9
1614183590000|2021-02-24 16:19:50|14566.98|14528.98|14568.23|14530.23|14568.84|14530.84|14566.98|14528.98|10
1614183600000|2021-02-24 16:20:00|14568.6|14530.6|14574.93|14536.93|14574.93|14536.93|14568.45|14530.45|10
1614183610000|2021-02-24 16:20:10|14575.54|14537.54|14589.14|14551.14|14589.14|14551.14|14575.54|14537.54|10
1614183620000|2021-02-24 16:20:20|14589.93|14551.93|14595.03|14557.03|14595.03|14557.03|14588.7|14550.7|10
1614183630000|2021-02-24 16:20:30|14596.63|14558.63|14607.78|14569.78|14607.78|14569.78|14594.6|14556.6|10
1614183640000|2021-02-24 16:20:40|14608.49|14570.49|14618.5|14580.5|14618.5|14580.5|14608.49|14570.49|10
1614183650000|2021-02-24 16:20:50|14618.26|14580.26|14616.56|14578.56|14618.8|14580.8|14615.52|14577.52|10
1614183660000|2021-02-24 16:21:00|14617.5|14579.5|14636.26|14598.26|14636.26|14598.26|14616.36|14578.36|10
1614183670000|2021-02-24 16:21:10|14642.36|14604.36|14658.28|14620.28|14658.28|14620.28|14642.36|14604.36|10
1614183680000|2021-02-24 16:21:20|14659.04|14621.04|14660.87|14622.87|14667.18|14629.18|14659.04|14621.04|10
1614183690000|2021-02-24 16:21:30|14660.01|14622.01|14655.6|14617.6|14661.97|14623.97|14655.6|14617.6|10
1614183700000|2021-02-24 16:21:40|14653.83|14615.83|14637.61|14599.61|14653.83|14615.83|14637.61|14599.61|10
1614183710000|2021-02-24 16:21:50|14636.39|14598.39|14633.97|14595.97|14636.39|14598.39|14630.4|14592.4|10
1614183720000|2021-02-24 16:22:00|14633.84|14595.84|14619.99|14581.99|14633.84|14595.84|14619.99|14581.99|10
1614183730000|2021-02-24 16:22:10|14617.86|14579.86|14599.89|14561.89|14618.86|14580.86|14599.89|14561.89|10
1614183740000|2021-02-24 16:22:20|14598.31|14560.31|14588.62|14550.62|14598.31|14560.31|14587.8|14549.8|10
1614183750000|2021-02-24 16:22:30|14587.55|14549.55|14580.16|14542.16|14587.55|14549.55|14580.16|14542.16|10
1614183760000|2021-02-24 16:22:40|14576.21|14538.21|14563.96|14525.96|14576.21|14538.21|14563.96|14525.96|10
1614183770000|2021-02-24 16:22:50|14561.7|14523.7|14556.58|14518.58|14561.7|14523.7|14551.11|14513.11|10
1614183780000|2021-02-24 16:23:00|14554.62|14516.62|14561.12|14523.12|14561.12|14523.12|14553.55|14515.55|10
1614183790000|2021-02-24 16:23:10|14561.43|14523.43|14575.86|14537.86|14575.86|14537.86|14561.43|14523.43|10
1614183800000|2021-02-24 16:23:20|14572.25|14534.25|14572.14|14534.14|14574.98|14536.98|14570.7|14532.7|10
1614183810000|2021-02-24 16:23:30|14571.64|14533.64|14574.46|14536.46|14574.46|14536.46|14570.45|14532.45|10
1614183820000|2021-02-24 16:23:40|14574.69|14536.69|14576.56|14538.56|14577.04|14539.04|14574.29|14536.29|10
1614183830000|2021-02-24 16:23:50|14576.35|14538.35|14576.98|14538.98|14577.53|14539.53|14576.35|14538.35|10
1614183840000|2021-02-24 16:24:00|14576.02|14538.02|14573.88|14535.88|14576.02|14538.02|14573.88|14535.88|9
1614183850000|2021-02-24 16:24:10|14574.29|14536.29|14575.08|14537.08|14576.36|14538.36|14573.93|14535.93|10
1614183860000|2021-02-24 16:24:20|14574.7|14536.7|14581.83|14543.83|14581.83|14543.83|14574.7|14536.7|10
1614183870000|2021-02-24 16:24:30|14582.54|14544.54|14589.63|14551.63|14589.63|14551.63|14582.54|14544.54|10
1614183880000|2021-02-24 16:24:40|14590.65|14552.65|14592.55|14554.55|14595.43|14557.43|14590.33|14552.33|9
1614183890000|2021-02-24 16:24:50|14593.44|14555.44|14595.11|14557.11|14595.11|14557.11|14593.08|14555.08|9
1614183900000|2021-02-24 16:25:00|14596.88|14558.88|14602.39|14564.39|14602.39|14564.39|14596.88|14558.88|10
1614183910000|2021-02-24 16:25:10|14604.26|14566.26|14613.37|14575.37|14613.37|14575.37|14604.26|14566.26|10
1614183920000|2021-02-24 16:25:20|14612.92|14574.92|14619.37|14581.37|14620.13|14582.13|14612.92|14574.92|10
1614183930000|2021-02-24 16:25:30|14621.64|14583.64|14631.09|14593.09|14631.09|14593.09|14621.64|14583.64|10
1614183940000|2021-02-24 16:25:40|14633.61|14595.61|14624.58|14586.58|14636.57|14598.57|14624.58|14586.58|10
1614183950000|2021-02-24 16:25:50|14623.97|14585.97|14618.74|14580.74|14625.21|14587.21|14618.74|14580.74|10
1614183960000|2021-02-24 16:26:00|14618.03|14580.03|14616.45|14578.45|14618.54|14580.54|14615.69|14577.69|10
1614183970000|2021-02-24 16:26:10|14617.05|14579.05|14624.77|14586.77|14625.63|14587.63|14616.74|14578.74|10
1614183980000|2021-02-24 16:26:20|14624.76|14586.76|14627.65|14589.65|14630.39|14592.39|14624.76|14586.76|10
1614183990000|2021-02-24 16:26:30|14628.21|14590.21|14627.39|14589.39|14628.88|14590.88|14627.06|14589.06|10
1614184000000|2021-02-24 16:26:40|14626.77|14588.77|14621.4|14583.4|14626.77|14588.77|14621.4|14583.4|10
1614184010000|2021-02-24 16:26:50|14621.04|14583.04|14616.15|14578.15|14621.04|14583.04|14615|14577|10
1614184020000|2021-02-24 16:27:00|14615.67|14577.67|14611.84|14573.84|14615.74|14577.74|14611.84|14573.84|10
1614184030000|2021-02-24 16:27:10|14611.55|14573.55|14611.47|14573.47|14611.55|14573.55|14608.61|14570.61|10
1614184040000|2021-02-24 16:27:20|14612.21|14574.21|14616.32|14578.32|14616.69|14578.69|14612.21|14574.21|9
1614184050000|2021-02-24 16:27:30|14616.34|14578.34|14618.07|14580.07|14618.07|14580.07|14615.47|14577.47|10
1614184060000|2021-02-24 16:27:40|14618.28|14580.28|14622.09|14584.09|14622.19|14584.19|14617.07|14579.07|8
1614184070000|2021-02-24 16:27:50|14622.8|14584.8|14623.31|14585.31|14625.37|14587.37|14622.8|14584.8|10
1614184080000|2021-02-24 16:28:00|14623.72|14585.72|14619.87|14581.87|14623.72|14585.72|14619.87|14581.87|9
1614184090000|2021-02-24 16:28:10|14619.13|14581.13|14618.88|14580.88|14619.52|14581.52|14613.26|14575.26|10
1614184100000|2021-02-24 16:28:20|14619.69|14581.69|14622.88|14584.88|14623.69|14585.69|14619.69|14581.69|10
1614184110000|2021-02-24 16:28:30|14621.74|14583.74|14620.41|14582.41|14622.39|14584.39|14620.41|14582.41|10
1614184120000|2021-02-24 16:28:40|14619.32|14581.32|14615.72|14577.72|14621.07|14583.07|14615.72|14577.72|9
1614184130000|2021-02-24 16:28:50|14614.28|14576.28|14611.97|14573.97|14614.28|14576.28|14611.32|14573.32|10
1614184140000|2021-02-24 16:29:00|14612.01|14574.01|14598.22|14560.22|14612.31|14574.31|14598.22|14560.22|10
1614184150000|2021-02-24 16:29:10|14597.38|14559.38|14582.05|14544.05|14597.38|14559.38|14582.05|14544.05|10
1614184160000|2021-02-24 16:29:20|14581.57|14543.57|14569.19|14531.19|14581.57|14543.57|14567.93|14529.93|10
1614184170000|2021-02-24 16:29:30|14568.43|14530.43|14567.8|14529.8|14569.44|14531.44|14565.93|14527.93|10
1614184180000|2021-02-24 16:29:40|14566.63|14528.63|14575.35|14537.35|14575.35|14537.35|14566.63|14528.63|10
1614184190000|2021-02-24 16:29:50|14574.48|14536.48|14571.71|14533.71|14574.48|14536.48|14571.04|14533.04|10
1614184200000|2021-02-24 16:30:00|14570.42|14532.42|14574.92|14536.92|14574.92|14536.92|14570.42|14532.42|10
1614184210000|2021-02-24 16:30:10|14575.24|14537.24|14569.63|14531.63|14575.3|14537.3|14569.63|14531.63|10
1614184220000|2021-02-24 16:30:20|14568.61|14530.61|14571.37|14533.37|14571.37|14533.37|14567.13|14529.13|10
1614184230000|2021-02-24 16:30:30|14570.91|14532.91|14576.35|14538.35|14576.35|14538.35|14570.91|14532.91|10
1614184240000|2021-02-24 16:30:40|14578.77|14540.77|14585.59|14547.59|14585.59|14547.59|14578.77|14540.77|10
1614184250000|2021-02-24 16:30:50|14586.15|14548.15|14589.29|14551.29|14589.29|14551.29|14586.15|14548.15|10
1614184260000|2021-02-24 16:31:00|14588.92|14550.92|14590.36|14552.36|14590.6|14552.6|14588.88|14550.88|10
1614184270000|2021-02-24 16:31:10|14590.03|14552.03|14602.27|14564.27|14602.27|14564.27|14590.03|14552.03|10
1614184280000|2021-02-24 16:31:20|14603|14565|14611.65|14573.65|14611.65|14573.65|14603|14565|10
1614184290000|2021-02-24 16:31:30|14612.53|14574.53|14624.93|14586.93|14624.93|14586.93|14612.53|14574.53|10
1614184300000|2021-02-24 16:31:40|14625.25|14587.25|14634.69|14596.69|14634.69|14596.69|14625.25|14587.25|10
1614184310000|2021-02-24 16:31:50|14635.34|14597.34|14639.53|14601.53|14639.53|14601.53|14635.34|14597.34|10
1614184320000|2021-02-24 16:32:00|14639.89|14601.89|14637.86|14599.86|14642.32|14604.32|14637.86|14599.86|10
1614184330000|2021-02-24 16:32:10|14638.29|14600.29|14625.18|14587.18|14638.29|14600.29|14625.18|14587.18|10
1614184340000|2021-02-24 16:32:20|14625.03|14587.03|14627.49|14589.49|14627.49|14589.49|14621.67|14583.67|10
1614184350000|2021-02-24 16:32:30|14626.73|14588.73|14628.83|14590.83|14629.2|14591.2|14625.69|14587.69|10
1614184360000|2021-02-24 16:32:40|14628.31|14590.31|14625.33|14587.33|14628.5|14590.5|14625.33|14587.33|10
1614184370000|2021-02-24 16:32:50|14625.74|14587.74|14624.2|14586.2|14625.74|14587.74|14623.34|14585.34|9
1614184380000|2021-02-24 16:33:00|14624.9|14586.9|14632.63|14594.63|14632.63|14594.63|14624.9|14586.9|10
1614184390000|2021-02-24 16:33:10|14633.99|14595.99|14659.59|14621.59|14659.59|14621.59|14633.99|14595.99|10
1614184400000|2021-02-24 16:33:20|14663.02|14625.02|14667.24|14629.24|14667.24|14629.24|14663.02|14625.02|10
1614184410000|2021-02-24 16:33:30|14669.77|14631.77|14669.59|14631.59|14672.42|14634.42|14669.59|14631.59|10
1614184420000|2021-02-24 16:33:40|14668.3|14630.3|14666.51|14628.51|14669.42|14631.42|14664.48|14626.48|10
1614184430000|2021-02-24 16:33:50|14666.87|14628.87|14669.2|14631.2|14671.36|14633.36|14666.87|14628.87|10
1614184440000|2021-02-24 16:34:00|14668.57|14630.57|14669.67|14631.67|14669.67|14631.67|14667.05|14629.05|10
1614184450000|2021-02-24 16:34:10|14670.46|14632.46|14669.61|14631.61|14670.46|14632.46|14667.55|14629.55|10
1614184460000|2021-02-24 16:34:20|14671.56|14633.56|14673.38|14635.38|14675.74|14637.74|14671.56|14633.56|10
1614184470000|2021-02-24 16:34:30|14672.72|14634.72|14672.9|14634.9|14672.9|14634.9|14670.16|14632.16|9
1614184480000|2021-02-24 16:34:40|14674.05|14636.05|14669.92|14631.92|14674.05|14636.05|14667.87|14629.87|10
1614184490000|2021-02-24 16:34:50|14670.21|14632.21|14667.85|14629.85|14670.21|14632.21|14667.14|14629.14|10
1614184500000|2021-02-24 16:35:00|14668.93|14630.93|14670.98|14632.98|14670.98|14632.98|14668.14|14630.14|9
1614184510000|2021-02-24 16:35:10|14671.46|14633.46|14667.79|14629.79|14671.46|14633.46|14667.53|14629.53|10
1614184520000|2021-02-24 16:35:20|14667.35|14629.35|14668.83|14630.83|14669.56|14631.56|14667.35|14629.35|10
1614184530000|2021-02-24 16:35:30|14669.48|14631.48|14671.25|14633.25|14672.26|14634.26|14669.2|14631.2|10
1614184540000|2021-02-24 16:35:40|14672.94|14634.94|14679.97|14641.97|14679.97|14641.97|14672.94|14634.94|10
1614184550000|2021-02-24 16:35:50|14681.94|14643.94|14693.72|14655.72|14693.72|14655.72|14681.94|14643.94|10
1614184560000|2021-02-24 16:36:00|14694.11|14656.11|14691.15|14653.15|14694.11|14656.11|14690.3|14652.3|10
1614184570000|2021-02-24 16:36:10|14691.11|14653.11|14696.48|14658.48|14696.48|14658.48|14691.11|14653.11|10
1614184580000|2021-02-24 16:36:20|14696.86|14658.86|14704.89|14666.89|14704.89|14666.89|14696.86|14658.86|10
1614184590000|2021-02-24 16:36:30|14705.23|14667.23|14707.38|14669.38|14707.38|14669.38|14705.23|14667.23|10
1614184600000|2021-02-24 16:36:40|14707.27|14669.27|14713.61|14675.61|14714.63|14676.63|14707.27|14669.27|10
1614184610000|2021-02-24 16:36:50|14712.3|14674.3|14715.72|14677.72|14715.72|14677.72|14712.12|14674.12|10
1614184620000|2021-02-24 16:37:00|14715.9|14677.9|14712.98|14674.98|14715.9|14677.9|14712.98|14674.98|10
1614184630000|2021-02-24 16:37:10|14713.45|14675.45|14711.93|14673.93|14713.73|14675.73|14711.93|14673.93|10
1614184640000|2021-02-24 16:37:20|14711.5|14673.5|14712.88|14674.88|14712.88|14674.88|14711.11|14673.11|9
1614184650000|2021-02-24 16:37:30|14712.66|14674.66|14709.82|14671.82|14712.9|14674.9|14709.82|14671.82|10
1614184660000|2021-02-24 16:37:40|14708.84|14670.84|14700.71|14662.71|14708.84|14670.84|14699.94|14661.94|10
1614184670000|2021-02-24 16:37:50|14700.78|14662.78|14713.32|14675.32|14713.32|14675.32|14698.74|14660.74|9
1614184680000|2021-02-24 16:38:00|14714.66|14676.66|14721.08|14683.08|14722.14|14684.14|14714.66|14676.66|10
1614184690000|2021-02-24 16:38:10|14722.2|14684.2|14728.67|14690.67|14728.67|14690.67|14720.43|14682.43|10
1614184700000|2021-02-24 16:38:20|14730.03|14692.03|14736.4|14698.4|14736.59|14698.59|14730.03|14692.03|10
1614184710000|2021-02-24 16:38:30|14736.54|14698.54|14732.59|14694.59|14737.98|14699.98|14732.59|14694.59|10
1614184720000|2021-02-24 16:38:40|14732.17|14694.17|14727.21|14689.21|14732.17|14694.17|14727.21|14689.21|10
1614184730000|2021-02-24 16:38:50|14726.73|14688.73|14724.94|14686.94|14726.73|14688.73|14723.61|14685.61|10
1614184740000|2021-02-24 16:39:00|14725.03|14687.03|14718.7|14680.7|14725.03|14687.03|14718.7|14680.7|10
1614184750000|2021-02-24 16:39:10|14715.99|14677.99|14709.53|14671.53|14715.99|14677.99|14705.43|14667.43|10
1614184760000|2021-02-24 16:39:20|14709.06|14671.06|14712.49|14674.49|14712.49|14674.49|14709.06|14671.06|10
1614184770000|2021-02-24 16:39:30|14713.59|14675.59|14716.29|14678.29|14716.33|14678.33|14713.59|14675.59|9
1614184780000|2021-02-24 16:39:40|14716.22|14678.22|14715.18|14677.18|14716.71|14678.71|14714.67|14676.67|10
1614184790000|2021-02-24 16:39:50|14714.81|14676.81|14715.69|14677.69|14717.77|14679.77|14714.81|14676.81|10
1614184800000|2021-02-24 16:40:00|14715.39|14677.39|14708.74|14670.74|14715.39|14677.39|14708.74|14670.74|10
1614184810000|2021-02-24 16:40:10|14709.28|14671.28|14705.1|14667.1|14709.29|14671.29|14705.1|14667.1|10
1614184820000|2021-02-24 16:40:20|14703.63|14665.63|14696.02|14658.02|14703.99|14665.99|14696.02|14658.02|10
1614184830000|2021-02-24 16:40:30|14695.98|14657.98|14685.77|14647.77|14695.98|14657.98|14685.77|14647.77|10
1614184840000|2021-02-24 16:40:40|14685.52|14647.52|14682.04|14644.04|14685.52|14647.52|14681.96|14643.96|10
1614184850000|2021-02-24 16:40:50|14678.06|14640.06|14663.06|14625.06|14678.06|14640.06|14663.06|14625.06|10
1614184860000|2021-02-24 16:41:00|14660.57|14622.57|14661.31|14623.31|14661.31|14623.31|14655.33|14617.33|10
1614184870000|2021-02-24 16:41:10|14660.02|14622.02|14662.33|14624.33|14662.33|14624.33|14659.77|14621.77|10
1614184880000|2021-02-24 16:41:20|14661.89|14623.89|14662.79|14624.79|14662.79|14624.79|14659.77|14621.77|10
1614184890000|2021-02-24 16:41:30|14663.09|14625.09|14662.42|14624.42|14664.34|14626.34|14662.42|14624.42|10
1614184900000|2021-02-24 16:41:40|14660.93|14622.93|14665.81|14627.81|14665.81|14627.81|14660.93|14622.93|10
1614184910000|2021-02-24 16:41:50|14666.43|14628.43|14670.26|14632.26|14670.26|14632.26|14666.43|14628.43|10
1614184920000|2021-02-24 16:42:00|14669.86|14631.86|14672.66|14634.66|14674.19|14636.19|14669.86|14631.86|10
1614184930000|2021-02-24 16:42:10|14673.53|14635.53|14673.96|14635.96|14674.82|14636.82|14672.46|14634.46|10
1614184940000|2021-02-24 16:42:20|14674.24|14636.24|14681.12|14643.12|14682.96|14644.96|14674.24|14636.24|10
1614184950000|2021-02-24 16:42:30|14681.43|14643.43|14670.96|14632.96|14681.43|14643.43|14670.54|14632.54|10
1614184960000|2021-02-24 16:42:40|14668.59|14630.59|14671.14|14633.14|14672.93|14634.93|14668.59|14630.59|9
1614184970000|2021-02-24 16:42:50|14670.24|14632.24|14672.85|14634.85|14673.87|14635.87|14670.07|14632.07|10
1614184980000|2021-02-24 16:43:00|14672.81|14634.81|14676.25|14638.25|14676.88|14638.88|14672.81|14634.81|10
1614184990000|2021-02-24 16:43:10|14676.06|14638.06|14687.86|14649.86|14687.86|14649.86|14676.06|14638.06|10
1614185000000|2021-02-24 16:43:20|14686.88|14648.88|14695.94|14657.94|14696.1|14658.1|14686.88|14648.88|10
1614185010000|2021-02-24 16:43:30|14695.39|14657.39|14690.83|14652.83|14697.45|14659.45|14690.83|14652.83|10
1614185020000|2021-02-24 16:43:40|14690.15|14652.15|14694.77|14656.77|14694.77|14656.77|14690.15|14652.15|10
1614185030000|2021-02-24 16:43:50|14695.32|14657.32|14694.49|14656.49|14696.91|14658.91|14694.49|14656.49|10
1614185040000|2021-02-24 16:44:00|14693.72|14655.72|14696.47|14658.47|14700.83|14662.83|14693.72|14655.72|10
1614185050000|2021-02-24 16:44:10|14696.52|14658.52|14699.59|14661.59|14700.1|14662.1|14696.52|14658.52|9
1614185060000|2021-02-24 16:44:20|14699.14|14661.14|14698.66|14660.66|14699.82|14661.82|14698.1|14660.1|10
1614185070000|2021-02-24 16:44:30|14698.91|14660.91|14689.34|14651.34|14699|14661|14689.34|14651.34|10
1614185080000|2021-02-24 16:44:40|14689.07|14651.07|14676.72|14638.72|14689.07|14651.07|14676.72|14638.72|10
1614185090000|2021-02-24 16:44:50|14677.2|14639.2|14665.06|14627.06|14677.93|14639.93|14665.06|14627.06|10
1614185100000|2021-02-24 16:45:00|14663.66|14625.66|14658.29|14620.29|14663.66|14625.66|14658.13|14620.13|10
1614185110000|2021-02-24 16:45:10|14658.06|14620.06|14645.89|14607.89|14658.06|14620.06|14645.89|14607.89|10
1614185120000|2021-02-24 16:45:20|14645.57|14607.57|14643.47|14605.47|14645.57|14607.57|14640.08|14602.08|10
1614185130000|2021-02-24 16:45:30|14643.34|14605.34|14646.79|14608.79|14646.79|14608.79|14642.34|14604.34|10
1614185140000|2021-02-24 16:45:40|14647.48|14609.48|14645.16|14607.16|14648.7|14610.7|14645.16|14607.16|10
1614185150000|2021-02-24 16:45:50|14644.88|14606.88|14640.32|14602.32|14644.88|14606.88|14640.32|14602.32|10
1614185160000|2021-02-24 16:46:00|14639.96|14601.96|14641.9|14603.9|14641.9|14603.9|14639.63|14601.63|10
1614185170000|2021-02-24 16:46:10|14641.16|14603.16|14649.33|14611.33|14649.33|14611.33|14640.11|14602.11|10
1614185180000|2021-02-24 16:46:20|14650.97|14612.97|14659.56|14621.56|14659.56|14621.56|14649.96|14611.96|10
1614185190000|2021-02-24 16:46:30|14660.98|14622.98|14670.16|14632.16|14670.16|14632.16|14660.98|14622.98|10
1614185200000|2021-02-24 16:46:40|14670.75|14632.75|14671.1|14633.1|14671.26|14633.26|14668.06|14630.06|10
1614185210000|2021-02-24 16:46:50|14672.63|14634.63|14668.51|14630.51|14672.69|14634.69|14668.51|14630.51|10
1614185220000|2021-02-24 16:47:00|14665.93|14627.93|14665.72|14627.72|14666.3|14628.3|14664.82|14626.82|10
1614185230000|2021-02-24 16:47:10|14664.3|14626.3|14657.75|14619.75|14664.3|14626.3|14657.75|14619.75|10
1614185240000|2021-02-24 16:47:20|14656.26|14618.26|14654.61|14616.61|14656.47|14618.47|14654.61|14616.61|10
1614185250000|2021-02-24 16:47:30|14655.81|14617.81|14657.17|14619.17|14657.55|14619.55|14655.81|14617.81|10
1614185260000|2021-02-24 16:47:40|14656.89|14618.89|14655.66|14617.66|14656.89|14618.89|14653.12|14615.12|10
1614185270000|2021-02-24 16:47:50|14656.97|14618.97|14655.98|14617.98|14657.08|14619.08|14654.16|14616.16|10
1614185280000|2021-02-24 16:48:00|14657.92|14619.92|14653.57|14615.57|14657.92|14619.92|14652.86|14614.86|10
1614185290000|2021-02-24 16:48:10|14652.89|14614.89|14648.71|14610.71|14652.89|14614.89|14648.29|14610.29|10
1614185300000|2021-02-24 16:48:20|14644.82|14606.82|14640.28|14602.28|14644.82|14606.82|14640.28|14602.28|10
1614185310000|2021-02-24 16:48:30|14639.42|14601.42|14636.56|14598.56|14639.83|14601.83|14636.56|14598.56|10
1614185320000|2021-02-24 16:48:40|14636.3|14598.3|14635.99|14597.99|14636.59|14598.59|14634.83|14596.83|10
1614185330000|2021-02-24 16:48:50|14636.68|14598.68|14635.36|14597.36|14637.93|14599.93|14635.36|14597.36|10
1614185340000|2021-02-24 16:49:00|14635.3|14597.3|14641.46|14603.46|14642.11|14604.11|14635.3|14597.3|10
1614185350000|2021-02-24 16:49:10|14642.15|14604.15|14647.87|14609.87|14647.87|14609.87|14642.15|14604.15|10
1614185360000|2021-02-24 16:49:20|14648.7|14610.7|14656.55|14618.55|14656.55|14618.55|14648.7|14610.7|10
1614185370000|2021-02-24 16:49:30|14657.13|14619.13|14659.42|14621.42|14660.06|14622.06|14657.13|14619.13|10
1614185380000|2021-02-24 16:49:40|14658.68|14620.68|14659.88|14621.88|14659.88|14621.88|14657.38|14619.38|10
1614185390000|2021-02-24 16:49:50|14659.49|14621.49|14660.36|14622.36|14660.36|14622.36|14658.92|14620.92|10
1614185400000|2021-02-24 16:50:00|14660.4|14622.4|14655.69|14617.69|14661.38|14623.38|14655.69|14617.69|10
1614185410000|2021-02-24 16:50:10|14655.77|14617.77|14653.95|14615.95|14655.77|14617.77|14653.63|14615.63|10
1614185420000|2021-02-24 16:50:20|14655.43|14617.43|14658.28|14620.28|14658.28|14620.28|14654.43|14616.43|10
1614185430000|2021-02-24 16:50:30|14659.88|14621.88|14663.98|14625.98|14664.68|14626.68|14659.88|14621.88|10
1614185440000|2021-02-24 16:50:40|14665.98|14627.98|14659.51|14621.51|14666.14|14628.14|14659.51|14621.51|10
1614185450000|2021-02-24 16:50:50|14659.13|14621.13|14657.3|14619.3|14659.13|14621.13|14655.87|14617.87|10
1614185460000|2021-02-24 16:51:00|14658.46|14620.46|14658.66|14620.66|14659.81|14621.81|14658.37|14620.37|10
1614185470000|2021-02-24 16:51:10|14659.84|14621.84|14667.71|14629.71|14667.71|14629.71|14659.84|14621.84|10
1614185480000|2021-02-24 16:51:20|14673.16|14635.16|14688.3|14650.3|14688.3|14650.3|14673.16|14635.16|10
1614185490000|2021-02-24 16:51:30|14687.16|14649.16|14686.45|14648.45|14689.47|14651.47|14685.62|14647.62|10
1614185500000|2021-02-24 16:51:40|14687.04|14649.04|14689.75|14651.75|14691.99|14653.99|14685.98|14647.98|10
1614185510000|2021-02-24 16:51:50|14690.58|14652.58|14696.32|14658.32|14696.32|14658.32|14690.12|14652.12|10
1614185520000|2021-02-24 16:52:00|14696.23|14658.23|14699.97|14661.97|14699.97|14661.97|14696.23|14658.23|10
1614185530000|2021-02-24 16:52:10|14699.46|14661.46|14695.21|14657.21|14699.46|14661.46|14695.21|14657.21|10
1614185540000|2021-02-24 16:52:20|14694.4|14656.4|14682.84|14644.84|14694.4|14656.4|14682.84|14644.84|10
1614185550000|2021-02-24 16:52:30|14680.2|14642.2|14680.82|14642.82|14681.24|14643.24|14679.03|14641.03|10
1614185560000|2021-02-24 16:52:40|14681.27|14643.27|14683.58|14645.58|14684.24|14646.24|14681.27|14643.27|10
1614185570000|2021-02-24 16:52:50|14683.36|14645.36|14683.02|14645.02|14684.63|14646.63|14683.02|14645.02|10
1614185580000|2021-02-24 16:53:00|14684.29|14646.29|14681.72|14643.72|14684.29|14646.29|14681.31|14643.31|10
1614185590000|2021-02-24 16:53:10|14681.92|14643.92|14678.51|14640.51|14681.92|14643.92|14678.51|14640.51|10
1614185600000|2021-02-24 16:53:20|14678|14640|14673.48|14635.48|14678|14640|14673.48|14635.48|10
1614185610000|2021-02-24 16:53:30|14673.09|14635.09|14677.42|14639.42|14678.52|14640.52|14673.09|14635.09|9
1614185620000|2021-02-24 16:53:40|14676.86|14638.86|14676.8|14638.8|14677.53|14639.53|14675.98|14637.98|10
1614185630000|2021-02-24 16:53:50|14675.57|14637.57|14672.15|14634.15|14675.89|14637.89|14671.87|14633.87|10
1614185640000|2021-02-24 16:54:00|14670.47|14632.47|14653.34|14615.34|14670.47|14632.47|14653.34|14615.34|10
1614185650000|2021-02-24 16:54:10|14651.65|14613.65|14634.06|14596.06|14651.65|14613.65|14634.06|14596.06|10
1614185660000|2021-02-24 16:54:20|14631.59|14593.59|14627.85|14589.85|14632.14|14594.14|14627.07|14589.07|10
1614185670000|2021-02-24 16:54:30|14628.46|14590.46|14626.41|14588.41|14629.23|14591.23|14626.41|14588.41|10
1614185680000|2021-02-24 16:54:40|14625.59|14587.59|14620.53|14582.53|14625.59|14587.59|14619.85|14581.85|10
1614185690000|2021-02-24 16:54:50|14620.06|14582.06|14612.49|14574.49|14620.2|14582.2|14612.49|14574.49|10
1614185700000|2021-02-24 16:55:00|14610.39|14572.39|14610.28|14572.28|14610.73|14572.73|14607.67|14569.67|10
1614185710000|2021-02-24 16:55:10|14610.63|14572.63|14610.05|14572.05|14610.71|14572.71|14607.8|14569.8|10
1614185720000|2021-02-24 16:55:20|14610.4|14572.4|14610.85|14572.85|14611.96|14573.96|14610.4|14572.4|10
1614185730000|2021-02-24 16:55:30|14610.29|14572.29|14616.73|14578.73|14616.73|14578.73|14610.29|14572.29|10
1614185740000|2021-02-24 16:55:40|14615.39|14577.39|14618.39|14580.39|14618.39|14580.39|14615.39|14577.39|10
1614185750000|2021-02-24 16:55:50|14620.89|14582.89|14627.24|14589.24|14627.24|14589.24|14620.89|14582.89|10
1614185760000|2021-02-24 16:56:00|14626.93|14588.93|14628.08|14590.08|14628.8|14590.8|14625.98|14587.98|10
1614185770000|2021-02-24 16:56:10|14627.72|14589.72|14623.86|14585.86|14627.72|14589.72|14623.48|14585.48|9
1614185780000|2021-02-24 16:56:20|14623.66|14585.66|14603.57|14565.57|14623.66|14585.66|14603.57|14565.57|10
1614185790000|2021-02-24 16:56:30|14603.64|14565.64|14594.32|14556.32|14603.64|14565.64|14594.32|14556.32|10
1614185800000|2021-02-24 16:56:40|14592.91|14554.91|14594.07|14556.07|14595.1|14557.1|14592.91|14554.91|10
1614185810000|2021-02-24 16:56:50|14593.07|14555.07|14588.62|14550.62|14593.82|14555.82|14588.52|14550.52|10
1614185820000|2021-02-24 16:57:00|14589.2|14551.2|14590.31|14552.31|14591.34|14553.34|14588.56|14550.56|10
1614185830000|2021-02-24 16:57:10|14591.58|14553.58|14591.89|14553.89|14594.91|14556.91|14590.84|14552.84|10
1614185840000|2021-02-24 16:57:20|14591.47|14553.47|14580.74|14542.74|14591.47|14553.47|14580.74|14542.74|10
1614185850000|2021-02-24 16:57:30|14579.05|14541.05|14555.8|14517.8|14579.05|14541.05|14555.8|14517.8|10
1614185860000|2021-02-24 16:57:40|14553.08|14515.08|14548.73|14510.73|14553.08|14515.08|14546.45|14508.45|10
1614185870000|2021-02-24 16:57:50|14552.23|14514.23|14557.2|14519.2|14557.62|14519.62|14552.23|14514.23|10
1614185880000|2021-02-24 16:58:00|14558.01|14520.01|14557.85|14519.85|14558.72|14520.72|14557.03|14519.03|10
1614185890000|2021-02-24 16:58:10|14558.46|14520.46|14545.59|14507.59|14558.46|14520.46|14545.59|14507.59|10
1614185900000|2021-02-24 16:58:20|14543.57|14505.57|14540.54|14502.54|14543.57|14505.57|14537.77|14499.77|10
1614185910000|2021-02-24 16:58:30|14540.6|14502.6|14545.26|14507.26|14546.14|14508.14|14540.6|14502.6|10
1614185920000|2021-02-24 16:58:40|14545.63|14507.63|14547.99|14509.99|14549.41|14511.41|14545.57|14507.57|10
1614185930000|2021-02-24 16:58:50|14548.32|14510.32|14555.9|14517.9|14556.46|14518.46|14548.32|14510.32|10
1614185940000|2021-02-24 16:59:00|14556.51|14518.51|14556.07|14518.07|14558.81|14520.81|14555.88|14517.88|10
1614185950000|2021-02-24 16:59:10|14555.71|14517.71|14553.48|14515.48|14557.1|14519.1|14552.78|14514.78|10
1614185960000|2021-02-24 16:59:20|14552.27|14514.27|14533.6|14495.6|14552.27|14514.27|14533.6|14495.6|10
1614185970000|2021-02-24 16:59:30|14531.93|14493.93|14529.78|14491.78|14531.93|14493.93|14527.64|14489.64|10
1614185980000|2021-02-24 16:59:40|14529.72|14491.72|14528.68|14490.68|14530.85|14492.85|14527.48|14489.48|10
1614185990000|2021-02-24 16:59:50|14530.41|14492.41|14530.96|14492.96|14531.2|14493.2|14529.56|14491.56|10
1614186000000|2021-02-24 17:00:00|14528.28|14490.28|14534.81|14496.81|14534.81|14496.81|14525.31|14487.31|10
1614186010000|2021-02-24 17:00:10|14535.59|14497.59|14551.61|14513.61|14551.61|14513.61|14535.59|14497.59|10
1614186020000|2021-02-24 17:00:20|14552.85|14514.85|14550.8|14512.8|14555.99|14517.99|14550.8|14512.8|10
1614186030000|2021-02-24 17:00:30|14547.95|14509.95|14540.84|14502.84|14547.95|14509.95|14540.84|14502.84|10
1614186040000|2021-02-24 17:00:40|14538.89|14500.89|14539.23|14501.23|14540.08|14502.08|14537.12|14499.12|10
1614186050000|2021-02-24 17:00:50|14537.5|14499.5|14535.74|14497.74|14538.56|14500.56|14535.74|14497.74|10
1614186060000|2021-02-24 17:01:00|14535.09|14497.09|14534.86|14496.86|14535.09|14497.09|14531.48|14493.48|10
1614186070000|2021-02-24 17:01:10|14533.23|14495.23|14534.04|14496.04|14536.92|14498.92|14533.23|14495.23|10
1614186080000|2021-02-24 17:01:20|14534.25|14496.25|14533.08|14495.08|14535.27|14497.27|14533.05|14495.05|10
1614186090000|2021-02-24 17:01:30|14532.59|14494.59|14532.88|14494.88|14533.63|14495.63|14531.09|14493.09|10
1614186100000|2021-02-24 17:01:40|14532.55|14494.55|14533.63|14495.63|14534.32|14496.32|14532.27|14494.27|10
1614186110000|2021-02-24 17:01:50|14532.59|14494.59|14532.55|14494.55|14533.62|14495.62|14532.07|14494.07|10
1614186120000|2021-02-24 17:02:00|14532.73|14494.73|14538.17|14500.17|14538.44|14500.44|14532.73|14494.73|10
1614186130000|2021-02-24 17:02:10|14540.15|14502.15|14544.17|14506.17|14544.17|14506.17|14539.66|14501.66|10
1614186140000|2021-02-24 17:02:20|14545.49|14507.49|14550.65|14512.65|14550.65|14512.65|14545.49|14507.49|10
1614186150000|2021-02-24 17:02:30|14554.64|14516.64|14560.82|14522.82|14560.95|14522.95|14554.64|14516.64|10
1614186160000|2021-02-24 17:02:40|14561.85|14523.85|14568.25|14530.25|14568.25|14530.25|14561.85|14523.85|10
1614186170000|2021-02-24 17:02:50|14571.37|14533.37|14574.26|14536.26|14574.48|14536.48|14571.37|14533.37|10
1614186180000|2021-02-24 17:03:00|14573.39|14535.39|14571.72|14533.72|14573.39|14535.39|14570.64|14532.64|10
1614186190000|2021-02-24 17:03:10|14574.09|14536.09|14575.48|14537.48|14576.82|14538.82|14573.79|14535.79|10
1614186200000|2021-02-24 17:03:20|14574.98|14536.98|14570.86|14532.86|14575.05|14537.05|14570.65|14532.65|10
1614186210000|2021-02-24 17:03:30|14570.76|14532.76|14578.03|14540.03|14578.73|14540.73|14570.76|14532.76|10
1614186220000|2021-02-24 17:03:40|14578.2|14540.2|14582.72|14544.72|14585.48|14547.48|14578.2|14540.2|10
1614186230000|2021-02-24 17:03:50|14581.93|14543.93|14579.42|14541.42|14581.93|14543.93|14578.9|14540.9|10
1614186240000|2021-02-24 17:04:00|14579.23|14541.23|14584.76|14546.76|14584.76|14546.76|14579.23|14541.23|10
1614186250000|2021-02-24 17:04:10|14585.77|14547.77|14590.09|14552.09|14590.99|14552.99|14585.77|14547.77|10
1614186260000|2021-02-24 17:04:20|14593.43|14555.43|14600.08|14562.08|14600.26|14562.26|14593.43|14555.43|9
1614186270000|2021-02-24 17:04:30|14600.76|14562.76|14603.45|14565.45|14603.45|14565.45|14600.5|14562.5|10
1614186280000|2021-02-24 17:04:40|14604.32|14566.32|14601.46|14563.46|14604.32|14566.32|14601.46|14563.46|10
1614186290000|2021-02-24 17:04:50|14600.42|14562.42|14593.7|14555.7|14600.42|14562.42|14593.7|14555.7|10
1614186300000|2021-02-24 17:05:00|14593.69|14555.69|14599.76|14561.76|14599.76|14561.76|14593.69|14555.69|10
1614186310000|2021-02-24 17:05:10|14599.27|14561.27|14603.18|14565.18|14603.18|14565.18|14599.27|14561.27|9
1614186320000|2021-02-24 17:05:20|14605.17|14567.17|14615.73|14577.73|14617.04|14579.04|14605.17|14567.17|10
1614186330000|2021-02-24 17:05:30|14612.1|14574.1|14607.08|14569.08|14612.1|14574.1|14607.08|14569.08|9
1614186340000|2021-02-24 17:05:40|14607.57|14569.57|14608.88|14570.88|14609.74|14571.74|14606.32|14568.32|10
1614186350000|2021-02-24 17:05:50|14611.36|14573.36|14613.39|14575.39|14614.43|14576.43|14611.36|14573.36|10
1614186360000|2021-02-24 17:06:00|14612.12|14574.12|14610.61|14572.61|14613.86|14575.86|14610.61|14572.61|10
1614186370000|2021-02-24 17:06:10|14609.09|14571.09|14600.89|14562.89|14609.09|14571.09|14600.89|14562.89|10
1614186380000|2021-02-24 17:06:20|14600.6|14562.6|14586.38|14548.38|14600.6|14562.6|14586.38|14548.38|10
1614186390000|2021-02-24 17:06:30|14586.05|14548.05|14587.28|14549.28|14589.63|14551.63|14585.98|14547.98|10
1614186400000|2021-02-24 17:06:40|14587.55|14549.55|14586.64|14548.64|14588.17|14550.17|14586.64|14548.64|10
1614186410000|2021-02-24 17:06:50|14586.35|14548.35|14583.48|14545.48|14586.36|14548.36|14583.48|14545.48|10
1614186420000|2021-02-24 17:07:00|14581.33|14543.33|14580.74|14542.74|14581.33|14543.33|14578.44|14540.44|10
1614186430000|2021-02-24 17:07:10|14581.65|14543.65|14589.54|14551.54|14589.54|14551.54|14581.65|14543.65|10
1614186440000|2021-02-24 17:07:20|14589.61|14551.61|14594.44|14556.44|14594.83|14556.83|14589.61|14551.61|10
1614186450000|2021-02-24 17:07:30|14598.19|14560.19|14610.29|14572.29|14610.29|14572.29|14598.19|14560.19|10
1614186460000|2021-02-24 17:07:40|14612.78|14574.78|14619.67|14581.67|14619.69|14581.69|14612.78|14574.78|10
1614186470000|2021-02-24 17:07:50|14618.9|14580.9|14614.39|14576.39|14618.9|14580.9|14613.67|14575.67|10
1614186480000|2021-02-24 17:08:00|14615.31|14577.31|14614.15|14576.15|14616.35|14578.35|14613.73|14575.73|10
1614186490000|2021-02-24 17:08:10|14613.97|14575.97|14615.53|14577.53|14615.96|14577.96|14613.97|14575.97|10
1614186500000|2021-02-24 17:08:20|14614.98|14576.98|14620.8|14582.8|14620.8|14582.8|14614.98|14576.98|10
1614186510000|2021-02-24 17:08:30|14621.22|14583.22|14629.34|14591.34|14629.34|14591.34|14621.22|14583.22|10
1614186520000|2021-02-24 17:08:40|14630.55|14592.55|14635.39|14597.39|14635.39|14597.39|14630.55|14592.55|10
1614186530000|2021-02-24 17:08:50|14636.93|14598.93|14645.1|14607.1|14645.1|14607.1|14636.93|14598.93|10
1614186540000|2021-02-24 17:09:00|14645.38|14607.38|14654.26|14616.26|14654.26|14616.26|14645.38|14607.38|10
1614186550000|2021-02-24 17:09:10|14658.06|14620.06|14683.26|14645.26|14684.16|14646.16|14658.06|14620.06|10
1614186560000|2021-02-24 17:09:20|14684.93|14646.93|14685.86|14647.86|14686.46|14648.46|14681.41|14643.41|10
1614186570000|2021-02-24 17:09:30|14691.98|14653.98|14702.41|14664.41|14702.41|14664.41|14691.98|14653.98|10
1614186580000|2021-02-24 17:09:40|14703.42|14665.42|14713.04|14675.04|14713.04|14675.04|14703.36|14665.36|10
1614186590000|2021-02-24 17:09:50|14714.59|14676.59|14719.52|14681.52|14719.59|14681.59|14714.59|14676.59|10
1614186600000|2021-02-24 17:10:00|14719.45|14681.45|14718.68|14680.68|14719.45|14681.45|14715.96|14677.96|10
1614186610000|2021-02-24 17:10:10|14718.54|14680.54|14720.36|14682.36|14720.36|14682.36|14717.59|14679.59|10
1614186620000|2021-02-24 17:10:20|14720.63|14682.63|14722.3|14684.3|14724.08|14686.08|14720.63|14682.63|10
1614186630000|2021-02-24 17:10:30|14720.15|14682.15|14708.23|14670.23|14720.15|14682.15|14707.93|14669.93|10
1614186640000|2021-02-24 17:10:40|14704.91|14666.91|14701.51|14663.51|14707.15|14669.15|14701.51|14663.51|10
1614186650000|2021-02-24 17:10:50|14701.13|14663.13|14692.69|14654.69|14701.13|14663.13|14692.69|14654.69|10
1614186660000|2021-02-24 17:11:00|14692.57|14654.57|14694.42|14656.42|14694.42|14656.42|14691.76|14653.76|9
1614186670000|2021-02-24 17:11:10|14698.57|14660.57|14698.35|14660.35|14699.01|14661.01|14697.09|14659.09|10
1614186680000|2021-02-24 17:11:20|14697.77|14659.77|14700.57|14662.57|14701.1|14663.1|14697.77|14659.77|10
1614186690000|2021-02-24 17:11:30|14697.41|14659.41|14701.17|14663.17|14701.17|14663.17|14697.41|14659.41|10
1614186700000|2021-02-24 17:11:40|14703.19|14665.19|14703.32|14665.32|14703.71|14665.71|14702.32|14664.32|10
1614186710000|2021-02-24 17:11:50|14702.51|14664.51|14702.75|14664.75|14703.89|14665.89|14702.4|14664.4|10
1614186720000|2021-02-24 17:12:00|14701.72|14663.72|14698.62|14660.62|14701.72|14663.72|14698.62|14660.62|10
1614186730000|2021-02-24 17:12:10|14699.13|14661.13|14697.65|14659.65|14699.24|14661.24|14694.52|14656.52|10
1614186740000|2021-02-24 17:12:20|14697.47|14659.47|14697.46|14659.46|14699.16|14661.16|14697|14659|10
1614186750000|2021-02-24 17:12:30|14694.61|14656.61|14679.31|14641.31|14694.61|14656.61|14679.31|14641.31|10
1614186760000|2021-02-24 17:12:40|14678.88|14640.88|14678.32|14640.32|14678.88|14640.88|14677.36|14639.36|10
1614186770000|2021-02-24 17:12:50|14676.42|14638.42|14676.92|14638.92|14677.94|14639.94|14676.07|14638.07|10
1614186780000|2021-02-24 17:13:00|14677.29|14639.29|14675.82|14637.82|14679.65|14641.65|14675.6|14637.6|10
1614186790000|2021-02-24 17:13:10|14674.76|14636.76|14674.09|14636.09|14676.55|14638.55|14674.09|14636.09|10
1614186800000|2021-02-24 17:13:20|14674.32|14636.32|14675.58|14637.58|14677.7|14639.7|14674.32|14636.32|10
1614186810000|2021-02-24 17:13:30|14674.91|14636.91|14674.62|14636.62|14676.78|14638.78|14674.54|14636.54|10
1614186820000|2021-02-24 17:13:40|14675.21|14637.21|14664.88|14626.88|14675.21|14637.21|14664.88|14626.88|10
1614186830000|2021-02-24 17:13:50|14664.67|14626.67|14659.41|14621.41|14664.67|14626.67|14659.41|14621.41|10
1614186840000|2021-02-24 17:14:00|14655.66|14617.66|14650.28|14612.28|14655.66|14617.66|14650.28|14612.28|10
1614186850000|2021-02-24 17:14:10|14649.72|14611.72|14649.92|14611.92|14651.3|14613.3|14649.11|14611.11|10
1614186860000|2021-02-24 17:14:20|14649.36|14611.36|14641.7|14603.7|14649.36|14611.36|14640.66|14602.66|10
1614186870000|2021-02-24 17:14:30|14641.52|14603.52|14635.56|14597.56|14641.52|14603.52|14635.56|14597.56|10
1614186880000|2021-02-24 17:14:40|14636.19|14598.19|14639.61|14601.61|14641.4|14603.4|14636.19|14598.19|10
1614186890000|2021-02-24 17:14:50|14640.12|14602.12|14637.71|14599.71|14641.61|14603.61|14637.71|14599.71|10
1614186900000|2021-02-24 17:15:00|14639.19|14601.19|14639.65|14601.65|14639.78|14601.78|14638.89|14600.89|10
1614186910000|2021-02-24 17:15:10|14641.39|14603.39|14656.89|14618.89|14656.89|14618.89|14641.39|14603.39|10
1614186920000|2021-02-24 17:15:20|14657.87|14619.87|14661.12|14623.12|14661.9|14623.9|14657.38|14619.38|9
1614186930000|2021-02-24 17:15:30|14662.04|14624.04|14663.51|14625.51|14664.43|14626.43|14662.04|14624.04|10
1614186940000|2021-02-24 17:15:40|14664.05|14626.05|14664.98|14626.98|14666.17|14628.17|14664.05|14626.05|10
1614186950000|2021-02-24 17:15:50|14664.64|14626.64|14663.96|14625.96|14665.67|14627.67|14661.55|14623.55|10
1614186960000|2021-02-24 17:16:00|14665.33|14627.33|14664.38|14626.38|14665.54|14627.54|14664.38|14626.38|9
1614186970000|2021-02-24 17:16:10|14664.59|14626.59|14662.3|14624.3|14664.59|14626.59|14660.04|14622.04|10
1614186980000|2021-02-24 17:16:20|14662.33|14624.33|14660.9|14622.9|14662.33|14624.33|14660.15|14622.15|10
1614186990000|2021-02-24 17:16:30|14661.15|14623.15|14662.34|14624.34|14662.43|14624.43|14661.15|14623.15|10
1614187000000|2021-02-24 17:16:40|14662.48|14624.48|14660.26|14622.26|14663.08|14625.08|14660.26|14622.26|10
1614187010000|2021-02-24 17:16:50|14659.3|14621.3|14658.12|14620.12|14659.3|14621.3|14657.45|14619.45|10
1614187020000|2021-02-24 17:17:00|14658.02|14620.02|14655.29|14617.29|14658.02|14620.02|14654.9|14616.9|10
1614187030000|2021-02-24 17:17:10|14655.32|14617.32|14652.62|14614.62|14655.32|14617.32|14652.62|14614.62|10
1614187040000|2021-02-24 17:17:20|14652.17|14614.17|14642.85|14604.85|14652.17|14614.17|14642.85|14604.85|10
1614187050000|2021-02-24 17:17:30|14644.87|14606.87|14648.33|14610.33|14648.86|14610.86|14644.87|14606.87|10
1614187060000|2021-02-24 17:17:40|14648.3|14610.3|14648.58|14610.58|14649.8|14611.8|14647.47|14609.47|10
1614187070000|2021-02-24 17:17:50|14648.9|14610.9|14652.41|14614.41|14652.41|14614.41|14648.9|14610.9|10
1614187080000|2021-02-24 17:18:00|14653.32|14615.32|14659.34|14621.34|14659.63|14621.63|14653.32|14615.32|9
1614187090000|2021-02-24 17:18:10|14660.48|14622.48|14664.14|14626.14|14664.77|14626.77|14660.48|14622.48|10
1614187100000|2021-02-24 17:18:20|14664.43|14626.43|14669.6|14631.6|14669.63|14631.63|14664.43|14626.43|10
1614187110000|2021-02-24 17:18:30|14670.02|14632.02|14677.73|14639.73|14677.73|14639.73|14669.38|14631.38|10
1614187120000|2021-02-24 17:18:40|14677.07|14639.07|14683.59|14645.59|14684.55|14646.55|14677.07|14639.07|10
1614187130000|2021-02-24 17:18:50|14682.01|14644.01|14686.85|14648.85|14687.54|14649.54|14682.01|14644.01|10
1614187140000|2021-02-24 17:19:00|14686.53|14648.53|14688.17|14650.17|14688.17|14650.17|14685.5|14647.5|10
1614187150000|2021-02-24 17:19:10|14687.21|14649.21|14687.38|14649.38|14688.94|14650.94|14686.38|14648.38|10
1614187160000|2021-02-24 17:19:20|14686.02|14648.02|14679.52|14641.52|14686.02|14648.02|14679.52|14641.52|10
1614187170000|2021-02-24 17:19:30|14679.25|14641.25|14680.48|14642.48|14680.51|14642.51|14678.76|14640.76|10
1614187180000|2021-02-24 17:19:40|14680.7|14642.7|14686.41|14648.41|14686.41|14648.41|14680.7|14642.7|10
1614187190000|2021-02-24 17:19:50|14686.66|14648.66|14689.44|14651.44|14689.44|14651.44|14686.66|14648.66|10
1614187200000|2021-02-24 17:20:00|14689.17|14651.17|14687.16|14649.16|14690.42|14652.42|14687.16|14649.16|10
1614187210000|2021-02-24 17:20:10|14686.25|14648.25|14683.72|14645.72|14686.25|14648.25|14683.3|14645.3|10
1614187220000|2021-02-24 17:20:20|14683.91|14645.91|14681.94|14643.94|14683.91|14645.91|14681.94|14643.94|9
1614187230000|2021-02-24 17:20:30|14681.11|14643.11|14681.72|14643.72|14681.72|14643.72|14681.11|14643.11|9
1614187240000|2021-02-24 17:20:40|14682|14644|14679.49|14641.49|14682.37|14644.37|14679.49|14641.49|10
1614187250000|2021-02-24 17:20:50|14679.26|14641.26|14677.18|14639.18|14679.26|14641.26|14677.18|14639.18|10
1614187260000|2021-02-24 17:21:00|14677.01|14639.01|14680.06|14642.06|14680.06|14642.06|14676.8|14638.8|10
1614187270000|2021-02-24 17:21:10|14680.22|14642.22|14680.14|14642.14|14683.18|14645.18|14678.81|14640.81|9
1614187280000|2021-02-24 17:21:20|14679.26|14641.26|14686.04|14648.04|14686.04|14648.04|14679.26|14641.26|10
1614187290000|2021-02-24 17:21:30|14687.79|14649.79|14697.02|14659.02|14697.02|14659.02|14687.79|14649.79|10
1614187300000|2021-02-24 17:21:40|14697.26|14659.26|14699.15|14661.15|14702.72|14664.72|14697.26|14659.26|10
1614187310000|2021-02-24 17:21:50|14697.87|14659.87|14698.08|14660.08|14698.29|14660.29|14694.93|14656.93|10
1614187320000|2021-02-24 17:22:00|14698.51|14660.51|14697.74|14659.74|14699.04|14661.04|14697.26|14659.26|10
1614187330000|2021-02-24 17:22:10|14697.97|14659.97|14697.05|14659.05|14698.52|14660.52|14697.05|14659.05|10
1614187340000|2021-02-24 17:22:20|14696.95|14658.95|14699.21|14661.21|14699.21|14661.21|14696.95|14658.95|10
1614187350000|2021-02-24 17:22:30|14698.94|14660.94|14695.37|14657.37|14698.94|14660.94|14695.37|14657.37|10
1614187360000|2021-02-24 17:22:40|14694.08|14656.08|14695.27|14657.27|14696.18|14658.18|14693.47|14655.47|10
1614187370000|2021-02-24 17:22:50|14695.56|14657.56|14697.02|14659.02|14697.02|14659.02|14695.41|14657.41|10
1614187380000|2021-02-24 17:23:00|14698.78|14660.78|14706.13|14668.13|14706.45|14668.45|14698.78|14660.78|10
1614187390000|2021-02-24 17:23:10|14707.77|14669.77|14708.61|14670.61|14709.26|14671.26|14707.22|14669.22|10
1614187400000|2021-02-24 17:23:20|14709.55|14671.55|14709.22|14671.22|14710.72|14672.72|14708.08|14670.08|10
1614187410000|2021-02-24 17:23:30|14709.59|14671.59|14709.85|14671.85|14709.85|14671.85|14708.91|14670.91|10
1614187420000|2021-02-24 17:23:40|14710.02|14672.02|14713.25|14675.25|14713.43|14675.43|14710.02|14672.02|10
1614187430000|2021-02-24 17:23:50|14711.76|14673.76|14709.58|14671.58|14711.94|14673.94|14709.58|14671.58|10
1614187440000|2021-02-24 17:24:00|14711.06|14673.06|14706.82|14668.82|14712.57|14674.57|14706.82|14668.82|10
1614187450000|2021-02-24 17:24:10|14704.68|14666.68|14694.94|14656.94|14704.68|14666.68|14694.94|14656.94|10
1614187460000|2021-02-24 17:24:20|14693.85|14655.85|14690.77|14652.77|14693.85|14655.85|14690.35|14652.35|10
1614187470000|2021-02-24 17:24:30|14691.2|14653.2|14692.11|14654.11|14694.33|14656.33|14691.2|14653.2|10
1614187480000|2021-02-24 17:24:40|14693.2|14655.2|14692.13|14654.13|14693.4|14655.4|14692.13|14654.13|10
1614187490000|2021-02-24 17:24:50|14687.6|14649.6|14696.74|14658.74|14696.74|14658.74|14687.6|14649.6|10
1614187500000|2021-02-24 17:25:00|14695.94|14657.94|14692.35|14654.35|14696.56|14658.56|14692.35|14654.35|10
1614187510000|2021-02-24 17:25:10|14691.47|14653.47|14683.19|14645.19|14691.47|14653.47|14683.19|14645.19|10
1614187520000|2021-02-24 17:25:20|14682.99|14644.99|14684.09|14646.09|14685.91|14647.91|14682.29|14644.29|10
1614187530000|2021-02-24 17:25:30|14684.57|14646.57|14680.69|14642.69|14684.82|14646.82|14680.69|14642.69|10
1614187540000|2021-02-24 17:25:40|14680.37|14642.37|14668.85|14630.85|14680.37|14642.37|14668.64|14630.64|10
1614187550000|2021-02-24 17:25:50|14667.22|14629.22|14658.14|14620.14|14668.33|14630.33|14658.14|14620.14|10
1614187560000|2021-02-24 17:26:00|14657.5|14619.5|14652.65|14614.65|14657.5|14619.5|14652.65|14614.65|10
1614187570000|2021-02-24 17:26:10|14650.72|14612.72|14645.03|14607.03|14650.72|14612.72|14643.75|14605.75|10
1614187580000|2021-02-24 17:26:20|14645.01|14607.01|14640.85|14602.85|14645.49|14607.49|14640.85|14602.85|10
1614187590000|2021-02-24 17:26:30|14641.46|14603.46|14640.64|14602.64|14643.08|14605.08|14639.14|14601.14|10
1614187600000|2021-02-24 17:26:40|14640.87|14602.87|14640.44|14602.44|14641.78|14603.78|14639.28|14601.28|10
1614187610000|2021-02-24 17:26:50|14640.23|14602.23|14643.75|14605.75|14643.75|14605.75|14640.23|14602.23|10
1614187620000|2021-02-24 17:27:00|14643.67|14605.67|14651.4|14613.4|14651.4|14613.4|14643.67|14605.67|10
1614187630000|2021-02-24 17:27:10|14652.25|14614.25|14654.3|14616.3|14654.3|14616.3|14652.25|14614.25|10
1614187640000|2021-02-24 17:27:20|14653.91|14615.91|14654.46|14616.46|14656.91|14618.91|14653.91|14615.91|10
1614187650000|2021-02-24 17:27:30|14655.2|14617.2|14662.33|14624.33|14662.33|14624.33|14655.2|14617.2|10
1614187660000|2021-02-24 17:27:40|14663.33|14625.33|14663.88|14625.88|14665.04|14627.04|14662.48|14624.48|10
1614187670000|2021-02-24 17:27:50|14663.17|14625.17|14658.02|14620.02|14663.38|14625.38|14658.02|14620.02|10
1614187680000|2021-02-24 17:28:00|14657.55|14619.55|14649.28|14611.28|14657.55|14619.55|14649.28|14611.28|10
1614187690000|2021-02-24 17:28:10|14649.77|14611.77|14644.19|14606.19|14649.77|14611.77|14644.19|14606.19|10
1614187700000|2021-02-24 17:28:20|14645.15|14607.15|14643.45|14605.45|14645.15|14607.15|14642.56|14604.56|10
1614187710000|2021-02-24 17:28:30|14642.73|14604.73|14640.51|14602.51|14643.35|14605.35|14640.51|14602.51|10
1614187720000|2021-02-24 17:28:40|14641.01|14603.01|14642.28|14604.28|14642.28|14604.28|14641.01|14603.01|9
1614187730000|2021-02-24 17:28:50|14642.2|14604.2|14643.1|14605.1|14643.1|14605.1|14641.54|14603.54|10
1614187740000|2021-02-24 17:29:00|14642.34|14604.34|14640.05|14602.05|14642.34|14604.34|14640.05|14602.05|10
1614187750000|2021-02-24 17:29:10|14638.74|14600.74|14630.01|14592.01|14638.74|14600.74|14629.12|14591.12|10
1614187760000|2021-02-24 17:29:20|14630.67|14592.67|14630.9|14592.9|14632.16|14594.16|14630.67|14592.67|10
1614187770000|2021-02-24 17:29:30|14628.84|14590.84|14622.71|14584.71|14628.84|14590.84|14622.71|14584.71|10
1614187780000|2021-02-24 17:29:40|14622.37|14584.37|14618.69|14580.69|14622.87|14584.87|14618.56|14580.56|10
1614187790000|2021-02-24 17:29:50|14617.74|14579.74|14616.61|14578.61|14617.74|14579.74|14615.03|14577.03|10
1614187800000|2021-02-24 17:30:00|14616.25|14578.25|14617.71|14579.71|14617.71|14579.71|14616.25|14578.25|10
1614187810000|2021-02-24 17:30:10|14616.79|14578.79|14619.16|14581.16|14619.16|14581.16|14616.1|14578.1|10
1614187820000|2021-02-24 17:30:20|14620.79|14582.79|14618.38|14580.38|14620.94|14582.94|14618.02|14580.02|10
1614187830000|2021-02-24 17:30:30|14618.5|14580.5|14621.4|14583.4|14621.4|14583.4|14618.5|14580.5|10
1614187840000|2021-02-24 17:30:40|14621.95|14583.95|14616.13|14578.13|14621.95|14583.95|14616.13|14578.13|10
1614187850000|2021-02-24 17:30:50|14615.71|14577.71|14612.71|14574.71|14616.92|14578.92|14612.71|14574.71|10
1614187860000|2021-02-24 17:31:00|14612.2|14574.2|14607.08|14569.08|14612.2|14574.2|14607.08|14569.08|10
1614187870000|2021-02-24 17:31:10|14606.82|14568.82|14596.85|14558.85|14606.82|14568.82|14596.4|14558.4|10
1614187880000|2021-02-24 17:31:20|14597.02|14559.02|14584.81|14546.81|14597.02|14559.02|14584.81|14546.81|10
1614187890000|2021-02-24 17:31:30|14583.74|14545.74|14588.94|14550.94|14589.76|14551.76|14580.26|14542.26|10
1614187900000|2021-02-24 17:31:40|14589.99|14551.99|14599.19|14561.19|14599.19|14561.19|14589.99|14551.99|10
1614187910000|2021-02-24 17:31:50|14600.51|14562.51|14608.46|14570.46|14608.46|14570.46|14600.51|14562.51|10
1614187920000|2021-02-24 17:32:00|14607.62|14569.62|14612.52|14574.52|14613.47|14575.47|14607.62|14569.62|10
1614187930000|2021-02-24 17:32:10|14612.1|14574.1|14617.95|14579.95|14617.95|14579.95|14612.1|14574.1|10
1614187940000|2021-02-24 17:32:20|14618.59|14580.59|14632.84|14594.84|14632.84|14594.84|14618.59|14580.59|10
1614187950000|2021-02-24 17:32:30|14634.08|14596.08|14639.41|14601.41|14639.56|14601.56|14634.08|14596.08|10
1614187960000|2021-02-24 17:32:40|14638.69|14600.69|14633.09|14595.09|14638.69|14600.69|14633.09|14595.09|10
1614187970000|2021-02-24 17:32:50|14632.5|14594.5|14617.58|14579.58|14633.5|14595.5|14617.58|14579.58|10
1614187980000|2021-02-24 17:33:00|14616.59|14578.59|14610.25|14572.25|14616.59|14578.59|14610.25|14572.25|10
1614187990000|2021-02-24 17:33:10|14608.58|14570.58|14599.68|14561.68|14608.58|14570.58|14598.9|14560.9|10
1614188000000|2021-02-24 17:33:20|14598.73|14560.73|14593.99|14555.99|14598.73|14560.73|14593.99|14555.99|10
1614188010000|2021-02-24 17:33:30|14592.98|14554.98|14589.09|14551.09|14592.98|14554.98|14588.8|14550.8|10
1614188020000|2021-02-24 17:33:40|14588.89|14550.89|14591.09|14553.09|14591.39|14553.39|14588.89|14550.89|10
1614188030000|2021-02-24 17:33:50|14590.48|14552.48|14584.17|14546.17|14590.48|14552.48|14584.17|14546.17|10
1614188040000|2021-02-24 17:34:00|14582.98|14544.98|14578.9|14540.9|14584.89|14546.89|14578.9|14540.9|10
1614188050000|2021-02-24 17:34:10|14579.31|14541.31|14580.16|14542.16|14580.39|14542.39|14578.72|14540.72|10
1614188060000|2021-02-24 17:34:20|14580.38|14542.38|14576.44|14538.44|14581|14543|14576.44|14538.44|10
1614188070000|2021-02-24 17:34:30|14576.31|14538.31|14575.17|14537.17|14578.09|14540.09|14575.17|14537.17|9
1614188080000|2021-02-24 17:34:40|14576.28|14538.28|14579.87|14541.87|14579.87|14541.87|14575.66|14537.66|10
1614188090000|2021-02-24 17:34:50|14579.76|14541.76|14581.47|14543.47|14581.62|14543.62|14579.76|14541.76|10
1614188100000|2021-02-24 17:35:00|14581.61|14543.61|14580.62|14542.62|14582.27|14544.27|14580.62|14542.62|10
1614188110000|2021-02-24 17:35:10|14580.94|14542.94|14582.7|14544.7|14582.94|14544.94|14580.94|14542.94|9
1614188120000|2021-02-24 17:35:20|14583.45|14545.45|14583.9|14545.9|14584.78|14546.78|14583.45|14545.45|10
1614188130000|2021-02-24 17:35:30|14584.35|14546.35|14584.07|14546.07|14584.35|14546.35|14583.47|14545.47|10
1614188140000|2021-02-24 17:35:40|14585.09|14547.09|14590.57|14552.57|14590.57|14552.57|14585.09|14547.09|10
1614188150000|2021-02-24 17:35:50|14591.43|14553.43|14589.61|14551.61|14591.43|14553.43|14588.01|14550.01|10
1614188160000|2021-02-24 17:36:00|14588.79|14550.79|14587.66|14549.66|14589.07|14551.07|14586.7|14548.7|10
1614188170000|2021-02-24 17:36:10|14588.2|14550.2|14583.87|14545.87|14588.2|14550.2|14583.87|14545.87|10
1614188180000|2021-02-24 17:36:20|14583.77|14545.77|14583.48|14545.48|14584.34|14546.34|14581.29|14543.29|10
1614188190000|2021-02-24 17:36:30|14583.7|14545.7|14584.15|14546.15|14585.67|14547.67|14583.7|14545.7|10
1614188200000|2021-02-24 17:36:40|14584.23|14546.23|14583.01|14545.01|14584.23|14546.23|14582.93|14544.93|10
1614188210000|2021-02-24 17:36:50|14583.27|14545.27|14584.21|14546.21|14584.52|14546.52|14583.25|14545.25|10
1614188220000|2021-02-24 17:37:00|14584.28|14546.28|14586.07|14548.07|14586.89|14548.89|14584.11|14546.11|10
1614188230000|2021-02-24 17:37:10|14585.48|14547.48|14582.03|14544.03|14585.48|14547.48|14582.03|14544.03|10
1614188240000|2021-02-24 17:37:20|14582.72|14544.72|14581.52|14543.52|14583.43|14545.43|14580.93|14542.93|10
1614188250000|2021-02-24 17:37:30|14581.12|14543.12|14581.57|14543.57|14581.74|14543.74|14580.75|14542.75|10
1614188260000|2021-02-24 17:37:40|14581.35|14543.35|14580.43|14542.43|14581.35|14543.35|14580.08|14542.08|10
1614188270000|2021-02-24 17:37:50|14580.31|14542.31|14586.24|14548.24|14586.24|14548.24|14579.67|14541.67|9
1614188280000|2021-02-24 17:38:00|14586.83|14548.83|14586.59|14548.59|14587.64|14549.64|14586.41|14548.41|10
1614188290000|2021-02-24 17:38:10|14586.88|14548.88|14586.99|14548.99|14587.44|14549.44|14585.74|14547.74|10
1614188300000|2021-02-24 17:38:20|14587.65|14549.65|14595.49|14557.49|14595.49|14557.49|14586.23|14548.23|10
1614188310000|2021-02-24 17:38:30|14598.02|14560.02|14605.31|14567.31|14605.75|14567.75|14597.97|14559.97|10
1614188320000|2021-02-24 17:38:40|14605.88|14567.88|14606.07|14568.07|14606.6|14568.6|14605.52|14567.52|10
1614188330000|2021-02-24 17:38:50|14605.58|14567.58|14602.18|14564.18|14606.1|14568.1|14602.18|14564.18|10
1614188340000|2021-02-24 17:39:00|14601.31|14563.31|14601.03|14563.03|14602.37|14564.37|14598.46|14560.46|10
1614188350000|2021-02-24 17:39:10|14600.72|14562.72|14607.47|14569.47|14607.47|14569.47|14600.66|14562.66|9
1614188360000|2021-02-24 17:39:20|14607.87|14569.87|14611.83|14573.83|14612.05|14574.05|14607.87|14569.87|10
1614188370000|2021-02-24 17:39:30|14612.35|14574.35|14614.44|14576.44|14614.44|14576.44|14612.03|14574.03|10
1614188380000|2021-02-24 17:39:40|14614.43|14576.43|14614.48|14576.48|14616.43|14578.43|14613.43|14575.43|10
1614188390000|2021-02-24 17:39:50|14614.75|14576.75|14616.39|14578.39|14616.95|14578.95|14614.36|14576.36|10
1614188400000|2021-02-24 17:40:00|14617.01|14579.01|14618.67|14580.67|14621.65|14583.65|14617.01|14579.01|10
1614188410000|2021-02-24 17:40:10|14618.13|14580.13|14613.08|14575.08|14618.13|14580.13|14613.08|14575.08|10
1614188420000|2021-02-24 17:40:20|14612.15|14574.15|14607.47|14569.47|14612.56|14574.56|14607.47|14569.47|10
1614188430000|2021-02-24 17:40:30|14606.02|14568.02|14607.91|14569.91|14607.91|14569.91|14605.74|14567.74|10
1614188440000|2021-02-24 17:40:40|14607.23|14569.23|14608.52|14570.52|14608.58|14570.58|14606.91|14568.91|10
1614188450000|2021-02-24 17:40:50|14608.98|14570.98|14605.02|14567.02|14610.03|14572.03|14605.02|14567.02|10
1614188460000|2021-02-24 17:41:00|14605.05|14567.05|14607.62|14569.62|14608.19|14570.19|14605.05|14567.05|9
1614188470000|2021-02-24 17:41:10|14607.83|14569.83|14613.61|14575.61|14613.68|14575.68|14607.83|14569.83|10
1614188480000|2021-02-24 17:41:20|14613.62|14575.62|14625.13|14587.13|14625.13|14587.13|14613.62|14575.62|10
1614188490000|2021-02-24 17:41:30|14625.66|14587.66|14628.14|14590.14|14628.14|14590.14|14625.29|14587.29|10
1614188500000|2021-02-24 17:41:40|14628.29|14590.29|14625.74|14587.74|14629.25|14591.25|14625.74|14587.74|10
1614188510000|2021-02-24 17:41:50|14626|14588|14627.8|14589.8|14627.8|14589.8|14625.22|14587.22|10
1614188520000|2021-02-24 17:42:00|14629.17|14591.17|14628.34|14590.34|14629.67|14591.67|14627.76|14589.76|10
1614188530000|2021-02-24 17:42:10|14628.62|14590.62|14624.81|14586.81|14629.11|14591.11|14624.43|14586.43|10
1614188540000|2021-02-24 17:42:20|14623.44|14585.44|14622.6|14584.6|14624.14|14586.14|14622.6|14584.6|10
1614188550000|2021-02-24 17:42:30|14622.99|14584.99|14622.23|14584.23|14622.99|14584.99|14621.46|14583.46|10
1614188560000|2021-02-24 17:42:40|14623.26|14585.26|14628.03|14590.03|14628.03|14590.03|14623.26|14585.26|10
1614188570000|2021-02-24 17:42:50|14628.1|14590.1|14630.74|14592.74|14631.21|14593.21|14628.1|14590.1|10
1614188580000|2021-02-24 17:43:00|14630.07|14592.07|14624.81|14586.81|14630.07|14592.07|14624.81|14586.81|10
1614188590000|2021-02-24 17:43:10|14624.68|14586.68|14626.11|14588.11|14626.11|14588.11|14623.52|14585.52|10
1614188600000|2021-02-24 17:43:20|14624.65|14586.65|14626.69|14588.69|14626.69|14588.69|14624.65|14586.65|10
1614188610000|2021-02-24 17:43:30|14626.7|14588.7|14629.96|14591.96|14630.21|14592.21|14626.64|14588.64|10
1614188620000|2021-02-24 17:43:40|14629.9|14591.9|14632.26|14594.26|14632.26|14594.26|14629.3|14591.3|10
1614188630000|2021-02-24 17:43:50|14633.54|14595.54|14638.06|14600.06|14638.4|14600.4|14633.54|14595.54|10
1614188640000|2021-02-24 17:44:00|14637.77|14599.77|14641.02|14603.02|14641.3|14603.3|14637.77|14599.77|9
1614188650000|2021-02-24 17:44:10|14640.97|14602.97|14642.2|14604.2|14642.61|14604.61|14640.5|14602.5|10
1614188660000|2021-02-24 17:44:20|14642.44|14604.44|14644.36|14606.36|14644.36|14606.36|14642.39|14604.39|10
1614188670000|2021-02-24 17:44:30|14644.46|14606.46|14646.04|14608.04|14646.34|14608.34|14644.46|14606.46|9
1614188680000|2021-02-24 17:44:40|14645.05|14607.05|14641.58|14603.58|14645.05|14607.05|14641.58|14603.58|10
1614188690000|2021-02-24 17:44:50|14640.7|14602.7|14638.03|14600.03|14640.7|14602.7|14637.45|14599.45|10
1614188700000|2021-02-24 17:45:00|14637.79|14599.79|14640.63|14602.63|14640.63|14602.63|14637.14|14599.14|10
1614188710000|2021-02-24 17:45:10|14641.31|14603.31|14644.36|14606.36|14644.65|14606.65|14641.31|14603.31|10
1614188720000|2021-02-24 17:45:20|14643.95|14605.95|14644.06|14606.06|14644.1|14606.1|14642.52|14604.52|10
1614188730000|2021-02-24 17:45:30|14644.08|14606.08|14644.4|14606.4|14644.51|14606.51|14644.08|14606.08|10
1614188740000|2021-02-24 17:45:40|14644.33|14606.33|14640.62|14602.62|14644.47|14606.47|14640.62|14602.62|10
1614188750000|2021-02-24 17:45:50|14640.57|14602.57|14643.12|14605.12|14643.29|14605.29|14639.01|14601.01|10
1614188760000|2021-02-24 17:46:00|14642.34|14604.34|14642.26|14604.26|14642.34|14604.34|14640.98|14602.98|10
1614188770000|2021-02-24 17:46:10|14641.59|14603.59|14631.79|14593.79|14641.59|14603.59|14631.79|14593.79|10
1614188780000|2021-02-24 17:46:20|14629.59|14591.59|14626.46|14588.46|14629.97|14591.97|14626.46|14588.46|10
1614188790000|2021-02-24 17:46:30|14627.06|14589.06|14633.27|14595.27|14633.27|14595.27|14627.06|14589.06|10
1614188800000|2021-02-24 17:46:40|14633.44|14595.44|14632.06|14594.06|14634.93|14596.93|14632.02|14594.02|10
1614188810000|2021-02-24 17:46:50|14631.44|14593.44|14627.45|14589.45|14632.38|14594.38|14626.97|14588.97|10
1614188820000|2021-02-24 17:47:00|14627.57|14589.57|14629.51|14591.51|14631.03|14593.03|14626.91|14588.91|10
1614188830000|2021-02-24 17:47:10|14629.6|14591.6|14629.22|14591.22|14631.11|14593.11|14629.22|14591.22|10
1614188840000|2021-02-24 17:47:20|14628.89|14590.89|14631.05|14593.05|14631.31|14593.31|14628.89|14590.89|10
1614188850000|2021-02-24 17:47:30|14631.54|14593.54|14627.78|14589.78|14631.54|14593.54|14627.78|14589.78|10
1614188860000|2021-02-24 17:47:40|14623.99|14585.99|14622.13|14584.13|14624.22|14586.22|14622.13|14584.13|10
1614188870000|2021-02-24 17:47:50|14623.11|14585.11|14621.07|14583.07|14623.11|14585.11|14620.8|14582.8|10
1614188880000|2021-02-24 17:48:00|14621.12|14583.12|14619.86|14581.86|14621.12|14583.12|14619.86|14581.86|10
1614188890000|2021-02-24 17:48:10|14619.5|14581.5|14616.77|14578.77|14619.5|14581.5|14616.65|14578.65|10
1614188900000|2021-02-24 17:48:20|14617.14|14579.14|14617.86|14579.86|14617.86|14579.86|14616.92|14578.92|10
1614188910000|2021-02-24 17:48:30|14616.9|14578.9|14615.75|14577.75|14617.41|14579.41|14615.75|14577.75|10
1614188920000|2021-02-24 17:48:40|14615.55|14577.55|14610.04|14572.04|14615.55|14577.55|14610.04|14572.04|10
1614188930000|2021-02-24 17:48:50|14610.02|14572.02|14607.41|14569.41|14610.02|14572.02|14607.2|14569.2|10
1614188940000|2021-02-24 17:49:00|14606.88|14568.88|14602.32|14564.32|14606.88|14568.88|14602.32|14564.32|10
1614188950000|2021-02-24 17:49:10|14601.74|14563.74|14593.88|14555.88|14601.74|14563.74|14592.36|14554.36|10
1614188960000|2021-02-24 17:49:20|14593.03|14555.03|14592.56|14554.56|14593.54|14555.54|14591.55|14553.55|10
1614188970000|2021-02-24 17:49:30|14593.1|14555.1|14588.04|14550.04|14593.1|14555.1|14588.01|14550.01|10
1614188980000|2021-02-24 17:49:40|14588.83|14550.83|14585.56|14547.56|14588.9|14550.9|14585.19|14547.19|10
1614188990000|2021-02-24 17:49:50|14585.63|14547.63|14586.87|14548.87|14586.87|14548.87|14584.87|14546.87|10
1614189000000|2021-02-24 17:50:00|14587.1|14549.1|14590.5|14552.5|14591.36|14553.36|14587.03|14549.03|10
1614189010000|2021-02-24 17:50:10|14590.91|14552.91|14594.03|14556.03|14594.03|14556.03|14590.39|14552.39|10
1614189020000|2021-02-24 17:50:20|14594.2|14556.2|14597.48|14559.48|14597.48|14559.48|14594.2|14556.2|10
1614189030000|2021-02-24 17:50:30|14598.2|14560.2|14598.42|14560.42|14599.07|14561.07|14598.01|14560.01|10
1614189040000|2021-02-24 17:50:40|14598.41|14560.41|14594.96|14556.96|14598.67|14560.67|14594.93|14556.93|10
1614189050000|2021-02-24 17:50:50|14594.46|14556.46|14595.72|14557.72|14595.72|14557.72|14593.51|14555.51|9
1614189060000|2021-02-24 17:51:00|14595.92|14557.92|14597.32|14559.32|14597.48|14559.48|14595.85|14557.85|10
1614189070000|2021-02-24 17:51:10|14597.77|14559.77|14600.13|14562.13|14600.13|14562.13|14597.77|14559.77|10
1614189080000|2021-02-24 17:51:20|14600.04|14562.04|14601.1|14563.1|14601.1|14563.1|14599.87|14561.87|10
1614189090000|2021-02-24 17:51:30|14600.93|14562.93|14604.62|14566.62|14604.95|14566.95|14600.85|14562.85|10
1614189100000|2021-02-24 17:51:40|14604.48|14566.48|14604.04|14566.04|14605.16|14567.16|14603.12|14565.12|10
1614189110000|2021-02-24 17:51:50|14604.55|14566.55|14597.55|14559.55|14605.4|14567.4|14597.55|14559.55|10
1614189120000|2021-02-24 17:52:00|14596.33|14558.33|14598.9|14560.9|14598.9|14560.9|14596.33|14558.33|9
1614189130000|2021-02-24 17:52:10|14598.91|14560.91|14598.29|14560.29|14599.14|14561.14|14598.29|14560.29|10
1614189140000|2021-02-24 17:52:20|14598.95|14560.95|14604.15|14566.15|14604.15|14566.15|14598.95|14560.95|10
1614189150000|2021-02-24 17:52:30|14604.22|14566.22|14604.02|14566.02|14604.39|14566.39|14603.29|14565.29|10
1614189160000|2021-02-24 17:52:40|14603.95|14565.95|14602.93|14564.93|14603.95|14565.95|14602.6|14564.6|10
1614189170000|2021-02-24 17:52:50|14603.05|14565.05|14604.89|14566.89|14605.42|14567.42|14603.05|14565.05|10
1614189180000|2021-02-24 17:53:00|14605.44|14567.44|14609.42|14571.42|14609.42|14571.42|14605.44|14567.44|10
1614189190000|2021-02-24 17:53:10|14609.13|14571.13|14609.46|14571.46|14610.15|14572.15|14608.96|14570.96|9
1614189200000|2021-02-24 17:53:20|14610.44|14572.44|14605.93|14567.93|14611.01|14573.01|14605.7|14567.7|10
1614189210000|2021-02-24 17:53:30|14605.69|14567.69|14605.08|14567.08|14606.07|14568.07|14605.08|14567.08|10
1614189220000|2021-02-24 17:53:40|14605.31|14567.31|14604.71|14566.71|14605.76|14567.76|14604.7|14566.7|10
1614189230000|2021-02-24 17:53:50|14606.46|14568.46|14606.16|14568.16|14606.73|14568.73|14605.57|14567.57|10
1614189240000|2021-02-24 17:54:00|14605.52|14567.52|14603.46|14565.46|14606.35|14568.35|14603.07|14565.07|10
1614189250000|2021-02-24 17:54:10|14603.54|14565.54|14598.51|14560.51|14603.54|14565.54|14598.51|14560.51|10
1614189260000|2021-02-24 17:54:20|14598.16|14560.16|14594.26|14556.26|14598.16|14560.16|14593.09|14555.09|10
1614189270000|2021-02-24 17:54:30|14593.99|14555.99|14598.92|14560.92|14598.92|14560.92|14593.99|14555.99|10
1614189280000|2021-02-24 17:54:40|14600.04|14562.04|14606.03|14568.03|14606.03|14568.03|14600.04|14562.04|10
1614189290000|2021-02-24 17:54:50|14606.32|14568.32|14608.15|14570.15|14609.75|14571.75|14606.32|14568.32|10
1614189300000|2021-02-24 17:55:00|14608.2|14570.2|14606.78|14568.78|14608.2|14570.2|14605.62|14567.62|9
1614189310000|2021-02-24 17:55:10|14606.74|14568.74|14607.91|14569.91|14607.91|14569.91|14605.77|14567.77|10
1614189320000|2021-02-24 17:55:20|14608.96|14570.96|14615.1|14577.1|14615.1|14577.1|14608.82|14570.82|10
1614189330000|2021-02-24 17:55:30|14614.94|14576.94|14617.66|14579.66|14618.37|14580.37|14614.94|14576.94|10
1614189340000|2021-02-24 17:55:40|14617.91|14579.91|14624.69|14586.69|14624.69|14586.69|14617.91|14579.91|10
1614189350000|2021-02-24 17:55:50|14626.79|14588.79|14634.74|14596.74|14634.74|14596.74|14626.79|14588.79|10
1614189360000|2021-02-24 17:56:00|14634.53|14596.53|14642.84|14604.84|14642.84|14604.84|14634.53|14596.53|10
1614189370000|2021-02-24 17:56:10|14643.22|14605.22|14643.38|14605.38|14643.38|14605.38|14641.28|14603.28|10
1614189380000|2021-02-24 17:56:20|14643.21|14605.21|14645.07|14607.07|14645.07|14607.07|14642.08|14604.08|10
1614189390000|2021-02-24 17:56:30|14644.86|14606.86|14646.17|14608.17|14647.34|14609.34|14644.86|14606.86|10
1614189400000|2021-02-24 17:56:40|14645.99|14607.99|14642.3|14604.3|14646.44|14608.44|14642.3|14604.3|10
1614189410000|2021-02-24 17:56:50|14642.57|14604.57|14642.58|14604.58|14643.14|14605.14|14642.24|14604.24|10
1614189420000|2021-02-24 17:57:00|14642.37|14604.37|14645.43|14607.43|14645.43|14607.43|14642.23|14604.23|9
1614189430000|2021-02-24 17:57:10|14646.09|14608.09|14651.04|14613.04|14651.04|14613.04|14646.09|14608.09|10
1614189440000|2021-02-24 17:57:20|14651.23|14613.23|14652.21|14614.21|14652.21|14614.21|14651.11|14613.11|10
1614189450000|2021-02-24 17:57:30|14651.96|14613.96|14652.93|14614.93|14653.15|14615.15|14651.72|14613.72|10
1614189460000|2021-02-24 17:57:40|14652.82|14614.82|14650.05|14612.05|14652.82|14614.82|14649.85|14611.85|10
1614189470000|2021-02-24 17:57:50|14649.52|14611.52|14650.01|14612.01|14651.05|14613.05|14649.01|14611.01|10
1614189480000|2021-02-24 17:58:00|14650.44|14612.44|14651.02|14613.02|14651.71|14613.71|14650.27|14612.27|10
1614189490000|2021-02-24 17:58:10|14650.72|14612.72|14647.68|14609.68|14651.65|14613.65|14647.35|14609.35|10
1614189500000|2021-02-24 17:58:20|14647.56|14609.56|14653.74|14615.74|14653.74|14615.74|14647.2|14609.2|10
1614189510000|2021-02-24 17:58:30|14654.05|14616.05|14657.45|14619.45|14659.52|14621.52|14654.05|14616.05|10
1614189520000|2021-02-24 17:58:40|14658.11|14620.11|14658.88|14620.88|14661|14623|14658.11|14620.11|10
1614189530000|2021-02-24 17:58:50|14662.42|14624.42|14663.18|14625.18|14666.6|14628.6|14662.42|14624.42|10
1614189540000|2021-02-24 17:59:00|14663.17|14625.17|14667.36|14629.36|14667.36|14629.36|14663.11|14625.11|10
1614189550000|2021-02-24 17:59:10|14668.41|14630.41|14672.94|14634.94|14672.94|14634.94|14668.3|14630.3|10
1614189560000|2021-02-24 17:59:20|14673.59|14635.59|14676.96|14638.96|14677.67|14639.67|14673.59|14635.59|9
1614189570000|2021-02-24 17:59:30|14677.49|14639.49|14677.92|14639.92|14679.14|14641.14|14676.83|14638.83|9
1614189580000|2021-02-24 17:59:40|14678.3|14640.3|14682.12|14644.12|14682.12|14644.12|14678.3|14640.3|10
1614189590000|2021-02-24 17:59:50|14682.15|14644.15|14687.25|14649.25|14687.25|14649.25|14682.15|14644.15|10
1614189600000|2021-02-24 18:00:00|14687.56|14649.56|14686.17|14648.17|14688.73|14650.73|14686.12|14648.12|10
1614189610000|2021-02-24 18:00:10|14687.65|14649.65|14686.92|14648.92|14688.16|14650.16|14686.92|14648.92|10
1614189620000|2021-02-24 18:00:20|14685.85|14647.85|14673.89|14635.89|14685.85|14647.85|14673.89|14635.89|9
1614189630000|2021-02-24 18:00:30|14674.33|14636.33|14669.66|14631.66|14674.33|14636.33|14669.56|14631.56|10
1614189640000|2021-02-24 18:00:40|14670.01|14632.01|14662.57|14624.57|14670.01|14632.01|14662.57|14624.57|10
1614189650000|2021-02-24 18:00:50|14662.32|14624.32|14656.6|14618.6|14662.52|14624.52|14656.38|14618.38|10
1614189660000|2021-02-24 18:01:00|14656.24|14618.24|14652.17|14614.17|14656.24|14618.24|14652.17|14614.17|10
1614189670000|2021-02-24 18:01:10|14650.28|14612.28|14638.08|14600.08|14650.28|14612.28|14638.08|14600.08|10
1614189680000|2021-02-24 18:01:20|14638.96|14600.96|14633.68|14595.68|14639.17|14601.17|14633.68|14595.68|10
1614189690000|2021-02-24 18:01:30|14632.85|14594.85|14632.01|14594.01|14633.42|14595.42|14632|14594|10
1614189700000|2021-02-24 18:01:40|14631.68|14593.68|14634.01|14596.01|14634.01|14596.01|14631.31|14593.31|10
1614189710000|2021-02-24 18:01:50|14636.53|14598.53|14640.15|14602.15|14640.15|14602.15|14636.53|14598.53|10
1614189720000|2021-02-24 18:02:00|14639.74|14601.74|14642.88|14604.88|14642.88|14604.88|14639.74|14601.74|9
1614189730000|2021-02-24 18:02:10|14641.27|14603.27|14637.98|14599.98|14641.27|14603.27|14637.98|14599.98|10
1614189740000|2021-02-24 18:02:20|14639.67|14601.67|14638.31|14600.31|14640.12|14602.12|14638.31|14600.31|10
1614189750000|2021-02-24 18:02:30|14638.05|14600.05|14639.35|14601.35|14640.1|14602.1|14638.05|14600.05|10
1614189760000|2021-02-24 18:02:40|14639.51|14601.51|14635.81|14597.81|14639.51|14601.51|14635.45|14597.45|10
1614189770000|2021-02-24 18:02:50|14635.91|14597.91|14631.7|14593.7|14636.06|14598.06|14631.7|14593.7|10
1614189780000|2021-02-24 18:03:00|14629.9|14591.9|14627.21|14589.21|14629.9|14591.9|14623.41|14585.41|10
1614189790000|2021-02-24 18:03:10|14625.14|14587.14|14621.15|14583.15|14625.14|14587.14|14619.95|14581.95|10
1614189800000|2021-02-24 18:03:20|14623.13|14585.13|14620.21|14582.21|14624.24|14586.24|14620.21|14582.21|10
1614189810000|2021-02-24 18:03:30|14620.45|14582.45|14630.54|14592.54|14630.54|14592.54|14620.45|14582.45|10
1614189820000|2021-02-24 18:03:40|14628.06|14590.06|14634.33|14596.33|14634.33|14596.33|14628.06|14590.06|10
1614189830000|2021-02-24 18:03:50|14634.74|14596.74|14638.74|14600.74|14639.63|14601.63|14634.74|14596.74|10
1614189840000|2021-02-24 18:04:00|14639.71|14601.71|14646.85|14608.85|14646.85|14608.85|14639.62|14601.62|10
1614189850000|2021-02-24 18:04:10|14645.83|14607.83|14648.36|14610.36|14648.36|14610.36|14643.3|14605.3|10
1614189860000|2021-02-24 18:04:20|14649.3|14611.3|14652.03|14614.03|14655.16|14617.16|14649.3|14611.3|10
1614189870000|2021-02-24 18:04:30|14652.43|14614.43|14656.62|14618.62|14656.62|14618.62|14652.33|14614.33|10
1614189880000|2021-02-24 18:04:40|14657.68|14619.68|14656.67|14618.67|14658.64|14620.64|14656.46|14618.46|10
1614189890000|2021-02-24 18:04:50|14657.38|14619.38|14656.39|14618.39|14658.27|14620.27|14656.15|14618.15|10
1614189900000|2021-02-24 18:05:00|14656.01|14618.01|14652.58|14614.58|14656.01|14618.01|14652.22|14614.22|10
1614189910000|2021-02-24 18:05:10|14652.06|14614.06|14645.15|14607.15|14652.06|14614.06|14645.15|14607.15|10
1614189920000|2021-02-24 18:05:20|14644.83|14606.83|14637.15|14599.15|14644.83|14606.83|14637.15|14599.15|10
1614189930000|2021-02-24 18:05:30|14636.57|14598.57|14633.87|14595.87|14636.57|14598.57|14632.63|14594.63|10
1614189940000|2021-02-24 18:05:40|14633.23|14595.23|14626.95|14588.95|14633.35|14595.35|14626.95|14588.95|10
1614189950000|2021-02-24 18:05:50|14627.02|14589.02|14622.53|14584.53|14628.09|14590.09|14622.53|14584.53|10
1614189960000|2021-02-24 18:06:00|14623.03|14585.03|14620.97|14582.97|14623.03|14585.03|14619.25|14581.25|10
1614189970000|2021-02-24 18:06:10|14621.05|14583.05|14616.41|14578.41|14621.11|14583.11|14616.41|14578.41|10
1614189980000|2021-02-24 18:06:20|14616.32|14578.32|14611.99|14573.99|14616.63|14578.63|14611.86|14573.86|9
1614189990000|2021-02-24 18:06:30|14612.63|14574.63|14608.88|14570.88|14612.63|14574.63|14608.44|14570.44|10
1614190000000|2021-02-24 18:06:40|14608.07|14570.07|14605.84|14567.84|14608.07|14570.07|14605.84|14567.84|9
1614190010000|2021-02-24 18:06:50|14605.22|14567.22|14604.6|14566.6|14605.93|14567.93|14604.25|14566.25|10
1614190020000|2021-02-24 18:07:00|14603.53|14565.53|14599.61|14561.61|14603.53|14565.53|14599.32|14561.32|10
1614190030000|2021-02-24 18:07:10|14599.43|14561.43|14592.3|14554.3|14599.43|14561.43|14591.56|14553.56|10
1614190040000|2021-02-24 18:07:20|14590.15|14552.15|14587.9|14549.9|14590.27|14552.27|14587.08|14549.08|10
1614190050000|2021-02-24 18:07:30|14587.58|14549.58|14581.53|14543.53|14587.58|14549.58|14581.53|14543.53|10
1614190060000|2021-02-24 18:07:40|14580.38|14542.38|14578.31|14540.31|14580.55|14542.55|14577.74|14539.74|10
1614190070000|2021-02-24 18:07:50|14578.17|14540.17|14574.33|14536.33|14578.17|14540.17|14574.33|14536.33|10
1614190080000|2021-02-24 18:08:00|14573.14|14535.14|14562.9|14524.9|14573.14|14535.14|14562.9|14524.9|10
1614190090000|2021-02-24 18:08:10|14562.72|14524.72|14555.72|14517.72|14562.88|14524.88|14555.72|14517.72|10
1614190100000|2021-02-24 18:08:20|14556.33|14518.33|14560.88|14522.88|14560.88|14522.88|14552.63|14514.63|10
1614190110000|2021-02-24 18:08:30|14562.28|14524.28|14569.95|14531.95|14569.95|14531.95|14562.28|14524.28|10
1614190120000|2021-02-24 18:08:40|14569.17|14531.17|14571.4|14533.4|14571.67|14533.67|14568.57|14530.57|10
1614190130000|2021-02-24 18:08:50|14571.94|14533.94|14568.78|14530.78|14571.94|14533.94|14568.78|14530.78|10
1614190140000|2021-02-24 18:09:00|14568.79|14530.79|14566.06|14528.06|14568.87|14530.87|14566.06|14528.06|10
1614190150000|2021-02-24 18:09:10|14567.66|14529.66|14571.46|14533.46|14571.46|14533.46|14567.45|14529.45|10
1614190160000|2021-02-24 18:09:20|14571.65|14533.65|14576.23|14538.23|14576.23|14538.23|14571.65|14533.65|10
1614190170000|2021-02-24 18:09:30|14576.38|14538.38|14579.22|14541.22|14579.36|14541.36|14575.87|14537.87|10
1614190180000|2021-02-24 18:09:40|14579.54|14541.54|14590.07|14552.07|14590.07|14552.07|14579.54|14541.54|10
1614190190000|2021-02-24 18:09:50|14590.65|14552.65|14594.63|14556.63|14595.95|14557.95|14590.65|14552.65|9
1614190200000|2021-02-24 18:10:00|14595.54|14557.54|14596.32|14558.32|14596.32|14558.32|14594.89|14556.89|10
1614190210000|2021-02-24 18:10:10|14596.65|14558.65|14604.95|14566.95|14604.95|14566.95|14596.55|14558.55|10
1614190220000|2021-02-24 18:10:20|14605.52|14567.52|14607.36|14569.36|14607.56|14569.56|14604.75|14566.75|10
1614190230000|2021-02-24 18:10:30|14606.91|14568.91|14601.13|14563.13|14606.91|14568.91|14600.91|14562.91|10
1614190240000|2021-02-24 18:10:40|14599.57|14561.57|14598.72|14560.72|14599.57|14561.57|14597.48|14559.48|10
1614190250000|2021-02-24 18:10:50|14599.87|14561.87|14593.05|14555.05|14600.39|14562.39|14593.05|14555.05|10
1614190260000|2021-02-24 18:11:00|14593.19|14555.19|14584.04|14546.04|14593.19|14555.19|14584.04|14546.04|10
1614190270000|2021-02-24 18:11:10|14583.89|14545.89|14572.02|14534.02|14583.89|14545.89|14572.02|14534.02|10
1614190280000|2021-02-24 18:11:20|14572.05|14534.05|14553.35|14515.35|14572.05|14534.05|14553.35|14515.35|10
1614190290000|2021-02-24 18:11:30|14552.11|14514.11|14551.87|14513.87|14552.82|14514.82|14551.08|14513.08|10
1614190300000|2021-02-24 18:11:40|14549.44|14511.44|14543.22|14505.22|14550.16|14512.16|14543.18|14505.18|10
1614190310000|2021-02-24 18:11:50|14543.61|14505.61|14542.64|14504.64|14544.5|14506.5|14542.05|14504.05|10
1614190320000|2021-02-24 18:12:00|14542.92|14504.92|14536.61|14498.61|14543.55|14505.55|14536.61|14498.61|10
1614190330000|2021-02-24 18:12:10|14535.8|14497.8|14536.25|14498.25|14536.8|14498.8|14535.77|14497.77|10
1614190340000|2021-02-24 18:12:20|14535.34|14497.34|14533.14|14495.14|14536.45|14498.45|14532.2|14494.2|10
1614190350000|2021-02-24 18:12:30|14533.79|14495.79|14537.13|14499.13|14537.18|14499.18|14533.74|14495.74|9
1614190360000|2021-02-24 18:12:40|14537.12|14499.12|14540.74|14502.74|14541.36|14503.36|14537.12|14499.12|10
1614190370000|2021-02-24 18:12:50|14541.36|14503.36|14544.82|14506.82|14544.82|14506.82|14541.36|14503.36|10
1614190380000|2021-02-24 18:13:00|14544.89|14506.89|14542.48|14504.48|14544.95|14506.95|14542.48|14504.48|10
1614190390000|2021-02-24 18:13:10|14542.41|14504.41|14541.97|14503.97|14542.7|14504.7|14541.97|14503.97|10
1614190400000|2021-02-24 18:13:20|14541.42|14503.42|14540.67|14502.67|14541.42|14503.42|14540.33|14502.33|10
1614190410000|2021-02-24 18:13:30|14540.83|14502.83|14540.15|14502.15|14540.83|14502.83|14539.35|14501.35|10
1614190420000|2021-02-24 18:13:40|14540.44|14502.44|14538.77|14500.77|14541.07|14503.07|14538.77|14500.77|10
1614190430000|2021-02-24 18:13:50|14538.67|14500.67|14540.87|14502.87|14541.01|14503.01|14538.67|14500.67|10
1614190440000|2021-02-24 18:14:00|14541.87|14503.87|14542.67|14504.67|14543.44|14505.44|14540.84|14502.84|10
1614190450000|2021-02-24 18:14:10|14541.88|14503.88|14538.58|14500.58|14542.8|14504.8|14538.58|14500.58|10
1614190460000|2021-02-24 18:14:20|14539.52|14501.52|14541.77|14503.77|14542.54|14504.54|14539.52|14501.52|10
1614190470000|2021-02-24 18:14:30|14541.42|14503.42|14543.86|14505.86|14543.86|14505.86|14541.15|14503.15|10
1614190480000|2021-02-24 18:14:40|14543.75|14505.75|14544.2|14506.2|14544.87|14506.87|14543.38|14505.38|10
1614190490000|2021-02-24 18:14:50|14544.56|14506.56|14545.31|14507.31|14545.85|14507.85|14543.67|14505.67|10
1614190500000|2021-02-24 18:15:00|14545.5|14507.5|14551.52|14513.52|14551.52|14513.52|14545.26|14507.26|10
1614190510000|2021-02-24 18:15:10|14551.19|14513.19|14556.36|14518.36|14556.36|14518.36|14551.19|14513.19|10
1614190520000|2021-02-24 18:15:20|14557.24|14519.24|14570.96|14532.96|14570.96|14532.96|14556.59|14518.59|10
1614190530000|2021-02-24 18:15:30|14573.03|14535.03|14589.69|14551.69|14589.69|14551.69|14573.03|14535.03|10
1614190540000|2021-02-24 18:15:40|14591.06|14553.06|14598.65|14560.65|14598.65|14560.65|14591.06|14553.06|10
1614190550000|2021-02-24 18:15:50|14598.67|14560.67|14600.77|14562.77|14600.99|14562.99|14598.41|14560.41|10
1614190560000|2021-02-24 18:16:00|14600.23|14562.23|14596.13|14558.13|14600.72|14562.72|14596.13|14558.13|10
1614190570000|2021-02-24 18:16:10|14596.51|14558.51|14594.93|14556.93|14596.96|14558.96|14593.78|14555.78|9
1614190580000|2021-02-24 18:16:20|14593.36|14555.36|14595.72|14557.72|14595.87|14557.87|14593.36|14555.36|10
1614190590000|2021-02-24 18:16:30|14594.79|14556.79|14592.74|14554.74|14595.13|14557.13|14592.57|14554.57|10
1614190600000|2021-02-24 18:16:40|14591.91|14553.91|14592.94|14554.94|14593.06|14555.06|14591.17|14553.17|10
1614190610000|2021-02-24 18:16:50|14592.8|14554.8|14594.11|14556.11|14594.41|14556.41|14592.8|14554.8|10
1614190620000|2021-02-24 18:17:00|14593.16|14555.16|14593.43|14555.43|14594.78|14556.78|14592.05|14554.05|10
1614190630000|2021-02-24 18:17:10|14593.78|14555.78|14587.76|14549.76|14594.03|14556.03|14587.76|14549.76|10
1614190640000|2021-02-24 18:17:20|14587.77|14549.77|14586.5|14548.5|14589.04|14551.04|14586.14|14548.14|10
1614190650000|2021-02-24 18:17:30|14587.41|14549.41|14584.29|14546.29|14587.41|14549.41|14584.29|14546.29|10
1614190660000|2021-02-24 18:17:40|14584.25|14546.25|14578.65|14540.65|14584.25|14546.25|14578.65|14540.65|9
1614190670000|2021-02-24 18:17:50|14578.35|14540.35|14577.06|14539.06|14580.47|14542.47|14577.06|14539.06|10
1614190680000|2021-02-24 18:18:00|14576.09|14538.09|14575.7|14537.7|14577.1|14539.1|14575.66|14537.66|10
1614190690000|2021-02-24 18:18:10|14575.1|14537.1|14570.1|14532.1|14575.1|14537.1|14570.1|14532.1|10
1614190700000|2021-02-24 18:18:20|14569.84|14531.84|14567.24|14529.24|14570.4|14532.4|14567.24|14529.24|10
1614190710000|2021-02-24 18:18:30|14567.01|14529.01|14561.64|14523.64|14567.01|14529.01|14561.64|14523.64|10
1614190720000|2021-02-24 18:18:40|14561.46|14523.46|14559.16|14521.16|14561.46|14523.46|14559.16|14521.16|10
1614190730000|2021-02-24 18:18:50|14559.98|14521.98|14550.38|14512.38|14559.98|14521.98|14550.17|14512.17|10
1614190740000|2021-02-24 18:19:00|14550.35|14512.35|14550.26|14512.26|14551.39|14513.39|14548.76|14510.76|10
1614190750000|2021-02-24 18:19:10|14549.04|14511.04|14545.55|14507.55|14549.36|14511.36|14545.55|14507.55|10
1614190760000|2021-02-24 18:19:20|14545.31|14507.31|14547.97|14509.97|14547.97|14509.97|14543.81|14505.81|10
1614190770000|2021-02-24 18:19:30|14546|14508|14542.33|14504.33|14546|14508|14542.33|14504.33|10
1614190780000|2021-02-24 18:19:40|14541.78|14503.78|14540.87|14502.87|14543.38|14505.38|14540.65|14502.65|10
1614190790000|2021-02-24 18:19:50|14540.78|14502.78|14540.84|14502.84|14540.84|14502.84|14539.85|14501.85|10
1614190800000|2021-02-24 18:20:00|14540.94|14502.94|14538.43|14500.43|14540.94|14502.94|14538.43|14500.43|10
1614190810000|2021-02-24 18:20:10|14537.93|14499.93|14535.24|14497.24|14538.04|14500.04|14535.24|14497.24|10
1614190820000|2021-02-24 18:20:20|14535.06|14497.06|14530.54|14492.54|14535.29|14497.29|14530.54|14492.54|10
1614190830000|2021-02-24 18:20:30|14531.11|14493.11|14533.16|14495.16|14533.92|14495.92|14530.63|14492.63|10
1614190840000|2021-02-24 18:20:40|14532.48|14494.48|14534.26|14496.26|14534.68|14496.68|14532.27|14494.27|9
1614190850000|2021-02-24 18:20:50|14534.59|14496.59|14534.48|14496.48|14535.34|14497.34|14533.49|14495.49|10
1614190860000|2021-02-24 18:21:00|14534.07|14496.07|14534.86|14496.86|14535.35|14497.35|14533.58|14495.58|10
1614190870000|2021-02-24 18:21:10|14534.22|14496.22|14533.82|14495.82|14534.85|14496.85|14533.82|14495.82|10
1614190880000|2021-02-24 18:21:20|14533.05|14495.05|14531.55|14493.55|14533.23|14495.23|14531.42|14493.42|10
1614190890000|2021-02-24 18:21:30|14531.52|14493.52|14533.13|14495.13|14533.13|14495.13|14531.12|14493.12|10
1614190900000|2021-02-24 18:21:40|14533.6|14495.6|14534.36|14496.36|14535.35|14497.35|14533.06|14495.06|10
1614190910000|2021-02-24 18:21:50|14534.59|14496.59|14534|14496|14535.6|14497.6|14534|14496|10
1614190920000|2021-02-24 18:22:00|14533.84|14495.84|14533.64|14495.64|14533.84|14495.84|14532.23|14494.23|10
1614190930000|2021-02-24 18:22:10|14533.32|14495.32|14535.54|14497.54|14535.54|14497.54|14532.15|14494.15|10
1614190940000|2021-02-24 18:22:20|14535.88|14497.88|14538.95|14500.95|14539.54|14501.54|14535.13|14497.13|10
1614190950000|2021-02-24 18:22:30|14539.29|14501.29|14540.5|14502.5|14540.77|14502.77|14539.29|14501.29|10
1614190960000|2021-02-24 18:22:40|14540.23|14502.23|14538.46|14500.46|14540.32|14502.32|14538.38|14500.38|10
1614190970000|2021-02-24 18:22:50|14539.7|14501.7|14537.39|14499.39|14541.18|14503.18|14537.39|14499.39|9
1614190980000|2021-02-24 18:23:00|14536.4|14498.4|14542.08|14504.08|14542.08|14504.08|14536.4|14498.4|10
1614190990000|2021-02-24 18:23:10|14541.75|14503.75|14540.43|14502.43|14541.75|14503.75|14539.61|14501.61|10
1614191000000|2021-02-24 18:23:20|14540.47|14502.47|14541.99|14503.99|14542.07|14504.07|14540.47|14502.47|10
1614191010000|2021-02-24 18:23:30|14540.76|14502.76|14542.48|14504.48|14542.48|14504.48|14540.76|14502.76|10
1614191020000|2021-02-24 18:23:40|14542.04|14504.04|14540.51|14502.51|14542.04|14504.04|14539.7|14501.7|10
1614191030000|2021-02-24 18:23:50|14541.01|14503.01|14542.52|14504.52|14542.6|14504.6|14540.81|14502.81|10
1614191040000|2021-02-24 18:24:00|14542.57|14504.57|14548.22|14510.22|14548.79|14510.79|14542.57|14504.57|10
1614191050000|2021-02-24 18:24:10|14548.64|14510.64|14552.82|14514.82|14552.82|14514.82|14548.64|14510.64|10
1614191060000|2021-02-24 18:24:20|14553.95|14515.95|14557.56|14519.56|14557.56|14519.56|14553.72|14515.72|10
1614191070000|2021-02-24 18:24:30|14558.66|14520.66|14567.51|14529.51|14567.51|14529.51|14558.66|14520.66|10
1614191080000|2021-02-24 18:24:40|14567.45|14529.45|14573.07|14535.07|14573.07|14535.07|14567.45|14529.45|10
1614191090000|2021-02-24 18:24:50|14573.24|14535.24|14572.78|14534.78|14575.32|14537.32|14572.78|14534.78|10
1614191100000|2021-02-24 18:25:00|14574.44|14536.44|14573.26|14535.26|14574.92|14536.92|14572.58|14534.58|10
1614191110000|2021-02-24 18:25:10|14572.09|14534.09|14574.66|14536.66|14574.66|14536.66|14571.91|14533.91|10
1614191120000|2021-02-24 18:25:20|14574.78|14536.78|14585.75|14547.75|14585.75|14547.75|14574.78|14536.78|10
1614191130000|2021-02-24 18:25:30|14587.19|14549.19|14599.77|14561.77|14599.77|14561.77|14587.19|14549.19|10
1614191140000|2021-02-24 18:25:40|14600.16|14562.16|14603.12|14565.12|14603.12|14565.12|14599.79|14561.79|10
1614191150000|2021-02-24 18:25:50|14603.32|14565.32|14604.11|14566.11|14604.66|14566.66|14602.53|14564.53|9
1614191160000|2021-02-24 18:26:00|14603.78|14565.78|14599.25|14561.25|14603.78|14565.78|14599.25|14561.25|10
1614191170000|2021-02-24 18:26:10|14599.59|14561.59|14599.9|14561.9|14600.08|14562.08|14598.71|14560.71|10
1614191180000|2021-02-24 18:26:20|14599.29|14561.29|14597.24|14559.24|14599.29|14561.29|14597.24|14559.24|10
1614191190000|2021-02-24 18:26:30|14597.31|14559.31|14591.99|14553.99|14598.01|14560.01|14591.99|14553.99|10
1614191200000|2021-02-24 18:26:40|14590.4|14552.4|14586.65|14548.65|14590.4|14552.4|14586.65|14548.65|10
1614191210000|2021-02-24 18:26:50|14586.57|14548.57|14585.48|14547.48|14586.57|14548.57|14585.4|14547.4|9
1614191220000|2021-02-24 18:27:00|14586.71|14548.71|14581.8|14543.8|14586.71|14548.71|14581.8|14543.8|10
1614191230000|2021-02-24 18:27:10|14581.18|14543.18|14577.62|14539.62|14581.18|14543.18|14576.71|14538.71|10
1614191240000|2021-02-24 18:27:20|14578.49|14540.49|14578.04|14540.04|14579.1|14541.1|14578.04|14540.04|9
1614191250000|2021-02-24 18:27:30|14578.59|14540.59|14586.07|14548.07|14586.07|14548.07|14578.01|14540.01|10
1614191260000|2021-02-24 18:27:40|14586.63|14548.63|14593.54|14555.54|14593.54|14555.54|14586.63|14548.63|10
1614191270000|2021-02-24 18:27:50|14593.53|14555.53|14595.95|14557.95|14595.95|14557.95|14593.04|14555.04|10
1614191280000|2021-02-24 18:28:00|14595.36|14557.36|14595.29|14557.29|14596.98|14558.98|14594.92|14556.92|10
1614191290000|2021-02-24 18:28:10|14594.62|14556.62|14595.38|14557.38|14595.38|14557.38|14593.5|14555.5|10
1614191300000|2021-02-24 18:28:20|14595.12|14557.12|14596.98|14558.98|14596.98|14558.98|14595.12|14557.12|10
1614191310000|2021-02-24 18:28:30|14597.29|14559.29|14597.27|14559.27|14597.79|14559.79|14597.08|14559.08|10
1614191320000|2021-02-24 18:28:40|14597.08|14559.08|14596.66|14558.66|14597.08|14559.08|14595.25|14557.25|10
1614191330000|2021-02-24 18:28:50|14597|14559|14597.91|14559.91|14597.91|14559.91|14596.41|14558.41|10
1614191340000|2021-02-24 18:29:00|14598.09|14560.09|14596.24|14558.24|14598.57|14560.57|14596.24|14558.24|10
1614191350000|2021-02-24 18:29:10|14596.56|14558.56|14595.97|14557.97|14596.98|14558.98|14595.97|14557.97|9
1614191360000|2021-02-24 18:29:20|14595.17|14557.17|14586.31|14548.31|14595.17|14557.17|14586.31|14548.31|10
1614191370000|2021-02-24 18:29:30|14584.34|14546.34|14582.09|14544.09|14584.34|14546.34|14581.66|14543.66|10
1614191380000|2021-02-24 18:29:40|14583.43|14545.43|14579.17|14541.17|14583.61|14545.61|14579.17|14541.17|10
1614191390000|2021-02-24 18:29:50|14579.05|14541.05|14578.91|14540.91|14579.43|14541.43|14577.83|14539.83|10
1614191400000|2021-02-24 18:30:00|14578.94|14540.94|14572.99|14534.99|14579.68|14541.68|14572.99|14534.99|10
1614191410000|2021-02-24 18:30:10|14572.45|14534.45|14568.52|14530.52|14572.45|14534.45|14567.85|14529.85|10
1614191420000|2021-02-24 18:30:20|14568.01|14530.01|14572.55|14534.55|14572.55|14534.55|14568.01|14530.01|10
1614191430000|2021-02-24 18:30:30|14572.53|14534.53|14578.88|14540.88|14578.88|14540.88|14572.53|14534.53|10
1614191440000|2021-02-24 18:30:40|14577.81|14539.81|14579.36|14541.36|14579.37|14541.37|14577.81|14539.81|10
1614191450000|2021-02-24 18:30:50|14579.62|14541.62|14586.42|14548.42|14586.42|14548.42|14579.62|14541.62|10
1614191460000|2021-02-24 18:31:00|14587.16|14549.16|14596.81|14558.81|14596.81|14558.81|14587.16|14549.16|10
1614191470000|2021-02-24 18:31:10|14596.57|14558.57|14598.33|14560.33|14598.33|14560.33|14595.94|14557.94|9
1614191480000|2021-02-24 18:31:20|14598.15|14560.15|14602.69|14564.69|14602.69|14564.69|14598.15|14560.15|10
1614191490000|2021-02-24 18:31:30|14604.42|14566.42|14607.32|14569.32|14607.32|14569.32|14603.25|14565.25|10
1614191500000|2021-02-24 18:31:40|14609.03|14571.03|14614.61|14576.61|14614.61|14576.61|14609.03|14571.03|9
1614191510000|2021-02-24 18:31:50|14615.53|14577.53|14618.64|14580.64|14618.64|14580.64|14615.53|14577.53|10
1614191520000|2021-02-24 18:32:00|14618.81|14580.81|14625.74|14587.74|14625.74|14587.74|14618.81|14580.81|10
1614191530000|2021-02-24 18:32:10|14627.18|14589.18|14627.8|14589.8|14628.26|14590.26|14626.29|14588.29|10
1614191540000|2021-02-24 18:32:20|14628.16|14590.16|14631.79|14593.79|14631.79|14593.79|14627.81|14589.81|10
1614191550000|2021-02-24 18:32:30|14632.12|14594.12|14639.98|14601.98|14641.17|14603.17|14632.12|14594.12|10
1614191560000|2021-02-24 18:32:40|14639.54|14601.54|14642.72|14604.72|14643.72|14605.72|14639.54|14601.54|10
1614191570000|2021-02-24 18:32:50|14641.95|14603.95|14641.82|14603.82|14641.95|14603.95|14640.1|14602.1|10
1614191580000|2021-02-24 18:33:00|14641.43|14603.43|14637.25|14599.25|14641.43|14603.43|14636.39|14598.39|9
1614191590000|2021-02-24 18:33:10|14636.58|14598.58|14635.08|14597.08|14636.8|14598.8|14632.86|14594.86|10
1614191600000|2021-02-24 18:33:20|14635.41|14597.41|14639.35|14601.35|14639.35|14601.35|14634.65|14596.65|10
1614191610000|2021-02-24 18:33:30|14639.05|14601.05|14638.43|14600.43|14639.48|14601.48|14636.77|14598.77|10
1614191620000|2021-02-24 18:33:40|14638.4|14600.4|14634.46|14596.46|14638.4|14600.4|14634.18|14596.18|10
1614191630000|2021-02-24 18:33:50|14634.76|14596.76|14637.05|14599.05|14637.11|14599.11|14634.76|14596.76|10
1614191640000|2021-02-24 18:34:00|14636.67|14598.67|14637.7|14599.7|14637.7|14599.7|14636.46|14598.46|10
1614191650000|2021-02-24 18:34:10|14638.5|14600.5|14643.34|14605.34|14643.34|14605.34|14638.5|14600.5|10
1614191660000|2021-02-24 18:34:20|14643.99|14605.99|14652.47|14614.47|14652.47|14614.47|14643.67|14605.67|10
1614191670000|2021-02-24 18:34:30|14654.37|14616.37|14650.16|14612.16|14654.37|14616.37|14649.27|14611.27|10
1614191680000|2021-02-24 18:34:40|14649.75|14611.75|14654.92|14616.92|14655.68|14617.68|14649.75|14611.75|10
1614191690000|2021-02-24 18:34:50|14654.46|14616.46|14652.8|14614.8|14654.46|14616.46|14651.27|14613.27|10
1614191700000|2021-02-24 18:35:00|14651.72|14613.72|14653.25|14615.25|14654.4|14616.4|14651.72|14613.72|10
1614191710000|2021-02-24 18:35:10|14653.22|14615.22|14653.27|14615.27|14653.81|14615.81|14651.44|14613.44|10
1614191720000|2021-02-24 18:35:20|14652.83|14614.83|14653.14|14615.14|14653.14|14615.14|14650.27|14612.27|10
1614191730000|2021-02-24 18:35:30|14653.17|14615.17|14652.35|14614.35|14653.25|14615.25|14652.25|14614.25|10
1614191740000|2021-02-24 18:35:40|14651.98|14613.98|14654.04|14616.04|14654.04|14616.04|14651.16|14613.16|10
1614191750000|2021-02-24 18:35:50|14653.94|14615.94|14656.17|14618.17|14656.54|14618.54|14653.94|14615.94|10
1614191760000|2021-02-24 18:36:00|14655.98|14617.98|14653.03|14615.03|14655.98|14617.98|14652.7|14614.7|10
1614191770000|2021-02-24 18:36:10|14652.59|14614.59|14651.85|14613.85|14653.18|14615.18|14651.85|14613.85|10
1614191780000|2021-02-24 18:36:20|14651.56|14613.56|14645.04|14607.04|14651.83|14613.83|14645.04|14607.04|10
1614191790000|2021-02-24 18:36:30|14644.36|14606.36|14646.19|14608.19|14646.19|14608.19|14642.8|14604.8|10
1614191800000|2021-02-24 18:36:40|14646.06|14608.06|14645.92|14607.92|14646.9|14608.9|14645.92|14607.92|10
1614191810000|2021-02-24 18:36:50|14645.7|14607.7|14644.21|14606.21|14645.77|14607.77|14644.21|14606.21|10
1614191820000|2021-02-24 18:37:00|14645|14607|14642.77|14604.77|14645|14607|14642.77|14604.77|10
1614191830000|2021-02-24 18:37:10|14642.24|14604.24|14640.2|14602.2|14642.24|14604.24|14639.84|14601.84|10
1614191840000|2021-02-24 18:37:20|14640.18|14602.18|14642.34|14604.34|14642.41|14604.41|14640.14|14602.14|10
1614191850000|2021-02-24 18:37:30|14642.98|14604.98|14642.78|14604.78|14642.98|14604.98|14642.04|14604.04|10
1614191860000|2021-02-24 18:37:40|14642.9|14604.9|14642.62|14604.62|14643.3|14605.3|14641.62|14603.62|10
1614191870000|2021-02-24 18:37:50|14642.53|14604.53|14641.99|14603.99|14642.54|14604.54|14641.99|14603.99|9
1614191880000|2021-02-24 18:38:00|14642.18|14604.18|14639.31|14601.31|14642.91|14604.91|14639.31|14601.31|10
1614191890000|2021-02-24 18:38:10|14638.41|14600.41|14633.86|14595.86|14638.41|14600.41|14633.86|14595.86|10
1614191900000|2021-02-24 18:38:20|14632.75|14594.75|14625.67|14587.67|14632.75|14594.75|14625.4|14587.4|10
1614191910000|2021-02-24 18:38:30|14625.14|14587.14|14624.64|14586.64|14626.71|14588.71|14624.22|14586.22|9
1614191920000|2021-02-24 18:38:40|14625.05|14587.05|14626.09|14588.09|14627.18|14589.18|14625.05|14587.05|10
1614191930000|2021-02-24 18:38:50|14626.99|14588.99|14629.03|14591.03|14629.03|14591.03|14626.99|14588.99|10
1614191940000|2021-02-24 18:39:00|14630.1|14592.1|14629.06|14591.06|14630.52|14592.52|14628.22|14590.22|10
1614191950000|2021-02-24 18:39:10|14628.89|14590.89|14633.41|14595.41|14633.41|14595.41|14628.89|14590.89|10
1614191960000|2021-02-24 18:39:20|14636.45|14598.45|14637.93|14599.93|14638.24|14600.24|14636.16|14598.16|10
1614191970000|2021-02-24 18:39:30|14637.51|14599.51|14640.56|14602.56|14640.74|14602.74|14637.51|14599.51|10
1614191980000|2021-02-24 18:39:40|14640.58|14602.58|14640.29|14602.29|14641.57|14603.57|14640.29|14602.29|10
1614191990000|2021-02-24 18:39:50|14638.08|14600.08|14632.98|14594.98|14638.08|14600.08|14632.98|14594.98|9
1614192000000|2021-02-24 18:40:00|14632.56|14594.56|14632.26|14594.26|14633.8|14595.8|14631.95|14593.95|10
1614192010000|2021-02-24 18:40:10|14632.68|14594.68|14627.43|14589.43|14632.68|14594.68|14627.43|14589.43|10
1614192020000|2021-02-24 18:40:20|14627.08|14589.08|14621.65|14583.65|14627.08|14589.08|14621.65|14583.65|10
1614192030000|2021-02-24 18:40:30|14620.37|14582.37|14612.35|14574.35|14620.37|14582.37|14612.35|14574.35|10
1614192040000|2021-02-24 18:40:40|14612.25|14574.25|14608.17|14570.17|14612.25|14574.25|14606.35|14568.35|10
1614192050000|2021-02-24 18:40:50|14605.67|14567.67|14603.33|14565.33|14605.84|14567.84|14603.33|14565.33|10
1614192060000|2021-02-24 18:41:00|14601.45|14563.45|14597.42|14559.42|14601.77|14563.77|14597.42|14559.42|10
1614192070000|2021-02-24 18:41:10|14597.62|14559.62|14599.27|14561.27|14599.27|14561.27|14597.4|14559.4|10
1614192080000|2021-02-24 18:41:20|14598.7|14560.7|14596.79|14558.79|14598.7|14560.7|14595.94|14557.94|10
1614192090000|2021-02-24 18:41:30|14596.65|14558.65|14597.35|14559.35|14597.35|14559.35|14596.22|14558.22|10
1614192100000|2021-02-24 18:41:40|14597.43|14559.43|14596.37|14558.37|14598.39|14560.39|14596.37|14558.37|9
1614192110000|2021-02-24 18:41:50|14596.33|14558.33|14596.59|14558.59|14596.86|14558.86|14596.33|14558.33|9
1614192120000|2021-02-24 18:42:00|14596.66|14558.66|14597.32|14559.32|14597.58|14559.58|14596.14|14558.14|10
1614192130000|2021-02-24 18:42:10|14597.44|14559.44|14602.01|14564.01|14602.01|14564.01|14597.38|14559.38|10
1614192140000|2021-02-24 18:42:20|14602.09|14564.09|14604.37|14566.37|14604.37|14566.37|14602.09|14564.09|10
1614192150000|2021-02-24 18:42:30|14604.93|14566.93|14603.69|14565.69|14604.93|14566.93|14603.13|14565.13|10
1614192160000|2021-02-24 18:42:40|14603.55|14565.55|14606.39|14568.39|14606.39|14568.39|14603.26|14565.26|10
1614192170000|2021-02-24 18:42:50|14606.33|14568.33|14610.36|14572.36|14610.36|14572.36|14606.33|14568.33|10
1614192180000|2021-02-24 18:43:00|14610.7|14572.7|14610.67|14572.67|14612.63|14574.63|14610.27|14572.27|10
1614192190000|2021-02-24 18:43:10|14611.63|14573.63|14613.71|14575.71|14613.71|14575.71|14611.63|14573.63|10
1614192200000|2021-02-24 18:43:20|14613.45|14575.45|14612.14|14574.14|14613.5|14575.5|14612.14|14574.14|10
1614192210000|2021-02-24 18:43:30|14612.36|14574.36|14607.82|14569.82|14612.82|14574.82|14607.82|14569.82|10
1614192220000|2021-02-24 18:43:40|14607.23|14569.23|14607.22|14569.22|14607.89|14569.89|14607.19|14569.19|10
1614192230000|2021-02-24 18:43:50|14608|14570|14607.38|14569.38|14608.22|14570.22|14607.38|14569.38|9
1614192240000|2021-02-24 18:44:00|14607.28|14569.28|14594.95|14556.95|14607.47|14569.47|14594.95|14556.95|10
1614192250000|2021-02-24 18:44:10|14594.41|14556.41|14593.47|14555.47|14594.53|14556.53|14592.17|14554.17|10
1614192260000|2021-02-24 18:44:20|14593.7|14555.7|14598.69|14560.69|14598.69|14560.69|14593.7|14555.7|10
1614192270000|2021-02-24 18:44:30|14599.53|14561.53|14600.27|14562.27|14601.67|14563.67|14599.53|14561.53|10
1614192280000|2021-02-24 18:44:40|14601.21|14563.21|14601.94|14563.94|14602.27|14564.27|14601.21|14563.21|10
1614192290000|2021-02-24 18:44:50|14602.43|14564.43|14601.05|14563.05|14602.43|14564.43|14600.37|14562.37|10
1614192300000|2021-02-24 18:45:00|14600.94|14562.94|14598|14560|14601.24|14563.24|14598|14560|10
1614192310000|2021-02-24 18:45:10|14598.13|14560.13|14596.52|14558.52|14598.63|14560.63|14596.52|14558.52|10
1614192320000|2021-02-24 18:45:20|14596.19|14558.19|14597.41|14559.41|14597.77|14559.77|14596.19|14558.19|10
1614192330000|2021-02-24 18:45:30|14596.61|14558.61|14596|14558|14596.61|14558.61|14595.38|14557.38|10
1614192340000|2021-02-24 18:45:40|14595.15|14557.15|14591.89|14553.89|14595.15|14557.15|14591.69|14553.69|10
1614192350000|2021-02-24 18:45:50|14590.07|14552.07|14584.21|14546.21|14590.07|14552.07|14584.18|14546.18|10
1614192360000|2021-02-24 18:46:00|14583.87|14545.87|14570.33|14532.33|14583.87|14545.87|14569.58|14531.58|10
1614192370000|2021-02-24 18:46:10|14570.48|14532.48|14572.84|14534.84|14573.39|14535.39|14570.48|14532.48|9
1614192380000|2021-02-24 18:46:20|14572.9|14534.9|14570.1|14532.1|14572.9|14534.9|14569.92|14531.92|10
1614192390000|2021-02-24 18:46:30|14569.23|14531.23|14566.47|14528.47|14569.23|14531.23|14566.16|14528.16|10
1614192400000|2021-02-24 18:46:40|14566.54|14528.54|14567.18|14529.18|14567.18|14529.18|14565.6|14527.6|10
1614192410000|2021-02-24 18:46:50|14567.22|14529.22|14567.37|14529.37|14567.68|14529.68|14567.15|14529.15|10
1614192420000|2021-02-24 18:47:00|14567.33|14529.33|14567.23|14529.23|14568.04|14530.04|14567.21|14529.21|10
1614192430000|2021-02-24 18:47:10|14567.82|14529.82|14569.38|14531.38|14569.83|14531.83|14567.82|14529.82|10
1614192440000|2021-02-24 18:47:20|14569.56|14531.56|14566.32|14528.32|14569.56|14531.56|14565.31|14527.31|10
1614192450000|2021-02-24 18:47:30|14565.36|14527.36|14564.63|14526.63|14565.47|14527.47|14563.68|14525.68|10
1614192460000|2021-02-24 18:47:40|14564.3|14526.3|14565.79|14527.79|14565.98|14527.98|14564.3|14526.3|10
1614192470000|2021-02-24 18:47:50|14566.93|14528.93|14567.16|14529.16|14567.63|14529.63|14566.73|14528.73|10
1614192480000|2021-02-24 18:48:00|14567.54|14529.54|14565.08|14527.08|14568.28|14530.28|14565.08|14527.08|10
1614192490000|2021-02-24 18:48:10|14565.28|14527.28|14563.1|14525.1|14565.28|14527.28|14562.8|14524.8|10
1614192500000|2021-02-24 18:48:20|14563.56|14525.56|14567.14|14529.14|14567.14|14529.14|14563.46|14525.46|10
1614192510000|2021-02-24 18:48:30|14567.57|14529.57|14569.28|14531.28|14569.28|14531.28|14567.36|14529.36|10
1614192520000|2021-02-24 18:48:40|14569.25|14531.25|14569.56|14531.56|14570.24|14532.24|14568.8|14530.8|9
1614192530000|2021-02-24 18:48:50|14569.31|14531.31|14567.57|14529.57|14569.31|14531.31|14567.5|14529.5|10
1614192540000|2021-02-24 18:49:00|14567.56|14529.56|14573.34|14535.34|14573.34|14535.34|14567.55|14529.55|10
1614192550000|2021-02-24 18:49:10|14573.53|14535.53|14576.97|14538.97|14577.02|14539.02|14573.53|14535.53|10
1614192560000|2021-02-24 18:49:20|14579.78|14541.78|14580.24|14542.24|14581.21|14543.21|14579.78|14541.78|10
1614192570000|2021-02-24 18:49:30|14580.58|14542.58|14580.31|14542.31|14581.09|14543.09|14580.04|14542.04|10
1614192580000|2021-02-24 18:49:40|14580.46|14542.46|14578.03|14540.03|14580.91|14542.91|14578.03|14540.03|10
1614192590000|2021-02-24 18:49:50|14577.32|14539.32|14576.05|14538.05|14577.32|14539.32|14575.28|14537.28|10
1614192600000|2021-02-24 18:50:00|14574.99|14536.99|14570.72|14532.72|14575.09|14537.09|14570.72|14532.72|10
1614192610000|2021-02-24 18:50:10|14570.37|14532.37|14571.53|14533.53|14571.53|14533.53|14568.74|14530.74|10
1614192620000|2021-02-24 18:50:20|14571.86|14533.86|14570.54|14532.54|14571.86|14533.86|14570.53|14532.53|10
1614192630000|2021-02-24 18:50:30|14570.36|14532.36|14568.34|14530.34|14570.44|14532.44|14568.25|14530.25|10
1614192640000|2021-02-24 18:50:40|14568.27|14530.27|14567.03|14529.03|14568.27|14530.27|14566.86|14528.86|9
1614192650000|2021-02-24 18:50:50|14567.02|14529.02|14565.95|14527.95|14567.02|14529.02|14565.66|14527.66|9
1614192660000|2021-02-24 18:51:00|14566.15|14528.15|14563.77|14525.77|14566.15|14528.15|14563.71|14525.71|10
1614192670000|2021-02-24 18:51:10|14563.89|14525.89|14565.26|14527.26|14565.26|14527.26|14563.89|14525.89|9
1614192680000|2021-02-24 18:51:20|14565.95|14527.95|14564.06|14526.06|14566.04|14528.04|14563.41|14525.41|10
1614192690000|2021-02-24 18:51:30|14564.29|14526.29|14563.9|14525.9|14564.29|14526.29|14563.5|14525.5|10
1614192700000|2021-02-24 18:51:40|14563.3|14525.3|14556.26|14518.26|14563.3|14525.3|14556.26|14518.26|10
1614192710000|2021-02-24 18:51:50|14555.83|14517.83|14560.09|14522.09|14560.09|14522.09|14555.83|14517.83|10
1614192720000|2021-02-24 18:52:00|14560.1|14522.1|14557.32|14519.32|14560.19|14522.19|14557.27|14519.27|9
1614192730000|2021-02-24 18:52:10|14557.29|14519.29|14556.92|14518.92|14557.94|14519.94|14556.92|14518.92|9
1614192740000|2021-02-24 18:52:20|14556.81|14518.81|14556.54|14518.54|14557.89|14519.89|14556.54|14518.54|10
1614192750000|2021-02-24 18:52:30|14556.12|14518.12|14555.03|14517.03|14556.12|14518.12|14555.03|14517.03|9
1614192760000|2021-02-24 18:52:40|14554.88|14516.88|14554.45|14516.45|14555.22|14517.22|14554.09|14516.09|10
1614192770000|2021-02-24 18:52:50|14554.84|14516.84|14557.64|14519.64|14557.64|14519.64|14554.84|14516.84|10
1614192780000|2021-02-24 18:53:00|14557.74|14519.74|14558.92|14520.92|14558.92|14520.92|14557.74|14519.74|10
1614192790000|2021-02-24 18:53:10|14559.15|14521.15|14555.18|14517.18|14559.24|14521.24|14555.18|14517.18|8
1614192800000|2021-02-24 18:53:20|14554.53|14516.53|14550.37|14512.37|14554.53|14516.53|14550.2|14512.2|10
1614192810000|2021-02-24 18:53:30|14549.84|14511.84|14547.43|14509.43|14549.84|14511.84|14547.43|14509.43|10
1614192820000|2021-02-24 18:53:40|14546.96|14508.96|14546.17|14508.17|14547.23|14509.23|14545.93|14507.93|10
1614192830000|2021-02-24 18:53:50|14546.58|14508.58|14545.81|14507.81|14546.58|14508.58|14545.81|14507.81|9
1614192840000|2021-02-24 18:54:00|14545.93|14507.93|14542.01|14504.01|14545.93|14507.93|14542.01|14504.01|10
1614192850000|2021-02-24 18:54:10|14541.65|14503.65|14542.72|14504.72|14542.72|14504.72|14541.54|14503.54|10
1614192860000|2021-02-24 18:54:20|14542.62|14504.62|14542.92|14504.92|14542.92|14504.92|14542.52|14504.52|10
1614192870000|2021-02-24 18:54:30|14544.36|14506.36|14550.98|14512.98|14552.01|14514.01|14544.36|14506.36|10
1614192880000|2021-02-24 18:54:40|14551.36|14513.36|14553.87|14515.87|14555.15|14517.15|14550.36|14512.36|10
1614192890000|2021-02-24 18:54:50|14556.5|14518.5|14555.45|14517.45|14556.84|14518.84|14555.45|14517.45|10
1614192900000|2021-02-24 18:55:00|14555.29|14517.29|14556.57|14518.57|14556.57|14518.57|14555.21|14517.21|10
1614192910000|2021-02-24 18:55:10|14559.11|14521.11|14564.01|14526.01|14564.01|14526.01|14559.11|14521.11|10
1614192920000|2021-02-24 18:55:20|14564.06|14526.06|14567.7|14529.7|14567.7|14529.7|14564.06|14526.06|10
1614192930000|2021-02-24 18:55:30|14567.91|14529.91|14567.5|14529.5|14567.91|14529.91|14566.92|14528.92|9
1614192940000|2021-02-24 18:55:40|14568.14|14530.14|14566.53|14528.53|14568.79|14530.79|14566.21|14528.21|10
1614192950000|2021-02-24 18:55:50|14568.21|14530.21|14563.15|14525.15|14568.78|14530.78|14563.15|14525.15|10
1614192960000|2021-02-24 18:56:00|14562.81|14524.81|14556.07|14518.07|14562.83|14524.83|14556.07|14518.07|10
1614192970000|2021-02-24 18:56:10|14554.72|14516.72|14549.35|14511.35|14554.72|14516.72|14549.35|14511.35|10
1614192980000|2021-02-24 18:56:20|14546.74|14508.74|14534.75|14496.75|14546.74|14508.74|14534.75|14496.75|10
1614192990000|2021-02-24 18:56:30|14533.01|14495.01|14526.69|14488.69|14533.01|14495.01|14526.69|14488.69|10
1614193000000|2021-02-24 18:56:40|14525.31|14487.31|14523.59|14485.59|14525.31|14487.31|14523.59|14485.59|10
1614193010000|2021-02-24 18:56:50|14522.88|14484.88|14516.13|14478.13|14522.88|14484.88|14516.13|14478.13|10
1614193020000|2021-02-24 18:57:00|14516.98|14478.98|14520.18|14482.18|14520.18|14482.18|14516.7|14478.7|10
1614193030000|2021-02-24 18:57:10|14520.44|14482.44|14520.25|14482.25|14521.38|14483.38|14520.25|14482.25|9
1614193040000|2021-02-24 18:57:20|14520.06|14482.06|14514.45|14476.45|14520.06|14482.06|14514.45|14476.45|10
1614193050000|2021-02-24 18:57:30|14514.33|14476.33|14513.62|14475.62|14515.31|14477.31|14513.5|14475.5|10
1614193060000|2021-02-24 18:57:40|14513.51|14475.51|14512.48|14474.48|14513.75|14475.75|14512.48|14474.48|10
1614193070000|2021-02-24 18:57:50|14512.01|14474.01|14511.22|14473.22|14512.3|14474.3|14511.22|14473.22|10
1614193080000|2021-02-24 18:58:00|14510.81|14472.81|14507.72|14469.72|14510.81|14472.81|14507.32|14469.32|10
1614193090000|2021-02-24 18:58:10|14507.28|14469.28|14507.37|14469.37|14507.68|14469.68|14506.13|14468.13|10
1614193100000|2021-02-24 18:58:20|14508|14470|14508.19|14470.19|14508.19|14470.19|14507.25|14469.25|10
1614193110000|2021-02-24 18:58:30|14508.1|14470.1|14508.14|14470.14|14509.29|14471.29|14508.1|14470.1|10
1614193120000|2021-02-24 18:58:40|14507.7|14469.7|14509.44|14471.44|14509.44|14471.44|14507.24|14469.24|10
1614193130000|2021-02-24 18:58:50|14509.1|14471.1|14510.17|14472.17|14510.17|14472.17|14508.92|14470.92|10
1614193140000|2021-02-24 18:59:00|14509.9|14471.9|14508.63|14470.63|14509.9|14471.9|14507.69|14469.69|10
1614193150000|2021-02-24 18:59:10|14508.77|14470.77|14511.17|14473.17|14511.17|14473.17|14508.74|14470.74|10
1614193160000|2021-02-24 18:59:20|14511.45|14473.45|14513.68|14475.68|14513.68|14475.68|14511.45|14473.45|10
1614193170000|2021-02-24 18:59:30|14512.83|14474.83|14510.32|14472.32|14512.89|14474.89|14510.11|14472.11|10
1614193180000|2021-02-24 18:59:40|14510.12|14472.12|14510.32|14472.32|14511.07|14473.07|14510.12|14472.12|10
1614193190000|2021-02-24 18:59:50|14510.25|14472.25|14511.07|14473.07|14511.07|14473.07|14510.25|14472.25|10
1614193200000|2021-02-24 19:00:00|14511.22|14473.22|14510.29|14472.29|14511.22|14473.22|14509.95|14471.95|9
1614193210000|2021-02-24 19:00:10|14511.33|14473.33|14511.58|14473.58|14511.58|14473.58|14510.9|14472.9|10
1614193220000|2021-02-24 19:00:20|14511.44|14473.44|14509.25|14471.25|14511.44|14473.44|14509.25|14471.25|10
1614193230000|2021-02-24 19:00:30|14509.4|14471.4|14511.4|14473.4|14511.9|14473.9|14509.4|14471.4|10
1614193240000|2021-02-24 19:00:40|14511.28|14473.28|14510.51|14472.51|14511.4|14473.4|14510.48|14472.48|10
1614193250000|2021-02-24 19:00:50|14510.27|14472.27|14507.85|14469.85|14510.34|14472.34|14506.84|14468.84|10
1614193260000|2021-02-24 19:01:00|14507.76|14469.76|14510.27|14472.27|14510.27|14472.27|14506.9|14468.9|10
1614193270000|2021-02-24 19:01:10|14510.87|14472.87|14513.42|14475.42|14514.22|14476.22|14510.87|14472.87|10
1614193280000|2021-02-24 19:01:20|14513.53|14475.53|14515.43|14477.43|14516.16|14478.16|14513.52|14475.52|10
1614193290000|2021-02-24 19:01:30|14516.12|14478.12|14521.54|14483.54|14521.8|14483.8|14516|14478|10
1614193300000|2021-02-24 19:01:40|14520.8|14482.8|14521.37|14483.37|14521.37|14483.37|14519.95|14481.95|10
1614193310000|2021-02-24 19:01:50|14521.2|14483.2|14521.99|14483.99|14521.99|14483.99|14520.88|14482.88|9
1614193320000|2021-02-24 19:02:00|14521.79|14483.79|14525.86|14487.86|14525.86|14487.86|14521.79|14483.79|10
1614193330000|2021-02-24 19:02:10|14526.24|14488.24|14527.67|14489.67|14527.71|14489.71|14525.16|14487.16|10
1614193340000|2021-02-24 19:02:20|14527.86|14489.86|14539.97|14501.97|14539.98|14501.98|14527.86|14489.86|10
1614193350000|2021-02-24 19:02:30|14539.31|14501.31|14540.66|14502.66|14541.88|14503.88|14539.31|14501.31|10
1614193360000|2021-02-24 19:02:40|14540.52|14502.52|14541.08|14503.08|14541.73|14503.73|14539.96|14501.96|9
1614193370000|2021-02-24 19:02:50|14540.47|14502.47|14541.28|14503.28|14541.77|14503.77|14540.47|14502.47|10
1614193380000|2021-02-24 19:03:00|14540.92|14502.92|14536.09|14498.09|14540.92|14502.92|14536.09|14498.09|10
1614193390000|2021-02-24 19:03:10|14534.34|14496.34|14532.58|14494.58|14534.34|14496.34|14531.46|14493.46|10
1614193400000|2021-02-24 19:03:20|14533.97|14495.97|14532.52|14494.52|14534.35|14496.35|14532.44|14494.44|10
1614193410000|2021-02-24 19:03:30|14532.48|14494.48|14529.39|14491.39|14532.51|14494.51|14529.39|14491.39|10
1614193420000|2021-02-24 19:03:40|14529.46|14491.46|14524.33|14486.33|14529.46|14491.46|14524.33|14486.33|10
1614193430000|2021-02-24 19:03:50|14523.64|14485.64|14515.8|14477.8|14523.64|14485.64|14515.8|14477.8|10
1614193440000|2021-02-24 19:04:00|14515.6|14477.6|14511.3|14473.3|14515.6|14477.6|14509.95|14471.95|10
1614193450000|2021-02-24 19:04:10|14511.45|14473.45|14515.39|14477.39|14517.71|14479.71|14511.45|14473.45|10
1614193460000|2021-02-24 19:04:20|14515.75|14477.75|14513.56|14475.56|14515.75|14477.75|14513.43|14475.43|9
1614193470000|2021-02-24 19:04:30|14513.32|14475.32|14512.95|14474.95|14514.51|14476.51|14512.95|14474.95|9
1614193480000|2021-02-24 19:04:40|14509.02|14471.02|14513.38|14475.38|14513.38|14475.38|14509.02|14471.02|10
1614193490000|2021-02-24 19:04:50|14513.83|14475.83|14518.4|14480.4|14518.55|14480.55|14513.83|14475.83|10
1614193500000|2021-02-24 19:05:00|14518.25|14480.25|14517.2|14479.2|14518.25|14480.25|14515.53|14477.53|10
1614193510000|2021-02-24 19:05:10|14518.06|14480.06|14525.26|14487.26|14525.26|14487.26|14518.06|14480.06|10
1614193520000|2021-02-24 19:05:20|14525.35|14487.35|14523.44|14485.44|14525.35|14487.35|14523.11|14485.11|10
1614193530000|2021-02-24 19:05:30|14522.71|14484.71|14522.52|14484.52|14523.4|14485.4|14521.84|14483.84|10
1614193540000|2021-02-24 19:05:40|14523.01|14485.01|14517.9|14479.9|14523.01|14485.01|14517.9|14479.9|10
1614193550000|2021-02-24 19:05:50|14517.98|14479.98|14510.93|14472.93|14517.98|14479.98|14510.93|14472.93|10
1614193560000|2021-02-24 19:06:00|14509.34|14471.34|14506.44|14468.44|14509.34|14471.34|14506.44|14468.44|10
1614193570000|2021-02-24 19:06:10|14505.99|14467.99|14500.04|14462.04|14505.99|14467.99|14500.04|14462.04|10
1614193580000|2021-02-24 19:06:20|14499.89|14461.89|14501.49|14463.49|14501.94|14463.94|14499.17|14461.17|9
1614193590000|2021-02-24 19:06:30|14501.95|14463.95|14502.43|14464.43|14503.24|14465.24|14500.94|14462.94|10
1614193600000|2021-02-24 19:06:40|14502.89|14464.89|14500.37|14462.37|14502.89|14464.89|14500.15|14462.15|10
1614193610000|2021-02-24 19:06:50|14500.33|14462.33|14493.44|14455.44|14500.33|14462.33|14493.44|14455.44|9
1614193620000|2021-02-24 19:07:00|14491.9|14453.9|14492.91|14454.91|14492.91|14454.91|14491|14453|10
1614193630000|2021-02-24 19:07:10|14493.5|14455.5|14495.02|14457.02|14495.64|14457.64|14493.5|14455.5|10
1614193640000|2021-02-24 19:07:20|14493.98|14455.98|14493.57|14455.57|14494.09|14456.09|14492.77|14454.77|10
1614193650000|2021-02-24 19:07:30|14493.88|14455.88|14496.62|14458.62|14496.62|14458.62|14493.69|14455.69|10
1614193660000|2021-02-24 19:07:40|14496.61|14458.61|14489.84|14451.84|14497.11|14459.11|14489.84|14451.84|10
1614193670000|2021-02-24 19:07:50|14490.16|14452.16|14483.83|14445.83|14490.16|14452.16|14482.12|14444.12|9
1614193680000|2021-02-24 19:08:00|14483.96|14445.96|14481.45|14443.45|14485.11|14447.11|14481.45|14443.45|10
1614193690000|2021-02-24 19:08:10|14481.19|14443.19|14475.25|14437.25|14481.21|14443.21|14475.25|14437.25|10
1614193700000|2021-02-24 19:08:20|14474.46|14436.46|14468.47|14430.47|14474.46|14436.46|14467.69|14429.69|10
1614193710000|2021-02-24 19:08:30|14464.62|14426.62|14466.49|14428.49|14467.5|14429.5|14464.62|14426.62|10
1614193720000|2021-02-24 19:08:40|14466.51|14428.51|14467.26|14429.26|14468.56|14430.56|14466.51|14428.51|10
1614193730000|2021-02-24 19:08:50|14468|14430|14467.4|14429.4|14468.34|14430.34|14467.4|14429.4|10
1614193740000|2021-02-24 19:09:00|14467.6|14429.6|14462.79|14424.79|14467.66|14429.66|14462.64|14424.64|10
1614193750000|2021-02-24 19:09:10|14462.64|14424.64|14459.58|14421.58|14462.64|14424.64|14459.58|14421.58|10
1614193760000|2021-02-24 19:09:20|14459.76|14421.76|14458.78|14420.78|14460.93|14422.93|14458.78|14420.78|10
1614193770000|2021-02-24 19:09:30|14458.44|14420.44|14441.79|14403.79|14458.44|14420.44|14441.79|14403.79|10
1614193780000|2021-02-24 19:09:40|14441.18|14403.18|14429.36|14391.36|14441.18|14403.18|14429.36|14391.36|10
1614193790000|2021-02-24 19:09:50|14429.84|14391.84|14428.94|14390.94|14429.84|14391.84|14422.75|14384.75|10
1614193800000|2021-02-24 19:10:00|14430.07|14392.07|14434.78|14396.78|14434.78|14396.78|14430.07|14392.07|10
1614193810000|2021-02-24 19:10:10|14434.61|14396.61|14439.22|14401.22|14439.22|14401.22|14434.61|14396.61|10
1614193820000|2021-02-24 19:10:20|14440.81|14402.81|14442.07|14404.07|14442.07|14404.07|14440.81|14402.81|10
1614193830000|2021-02-24 19:10:30|14442.28|14404.28|14443.06|14405.06|14443.53|14405.53|14442.02|14404.02|10
1614193840000|2021-02-24 19:10:40|14442.56|14404.56|14452.25|14414.25|14452.7|14414.7|14442.56|14404.56|10
1614193850000|2021-02-24 19:10:50|14452.88|14414.88|14463.35|14425.35|14463.35|14425.35|14452.88|14414.88|10
1614193860000|2021-02-24 19:11:00|14464.7|14426.7|14478.39|14440.39|14478.39|14440.39|14464.7|14426.7|10
1614193870000|2021-02-24 19:11:10|14478.85|14440.85|14492.04|14454.04|14492.72|14454.72|14478.85|14440.85|10
1614193880000|2021-02-24 19:11:20|14492.8|14454.8|14500.82|14462.82|14500.82|14462.82|14492.8|14454.8|10
1614193890000|2021-02-24 19:11:30|14501.96|14463.96|14499.44|14461.44|14501.96|14463.96|14498.78|14460.78|10
1614193900000|2021-02-24 19:11:40|14499.79|14461.79|14489.25|14451.25|14499.79|14461.79|14488.87|14450.87|10
1614193910000|2021-02-24 19:11:50|14488.88|14450.88|14476.26|14438.26|14488.88|14450.88|14476.26|14438.26|10
1614193920000|2021-02-24 19:12:00|14474.65|14436.65|14466.42|14428.42|14474.65|14436.65|14465.73|14427.73|10
1614193930000|2021-02-24 19:12:10|14464.27|14426.27|14456.94|14418.94|14464.27|14426.27|14456.68|14418.68|10
1614193940000|2021-02-24 19:12:20|14457.03|14419.03|14449.98|14411.98|14457.69|14419.69|14449.98|14411.98|10
1614193950000|2021-02-24 19:12:30|14448.4|14410.4|14445.24|14407.24|14448.97|14410.97|14443.99|14405.99|9
1614193960000|2021-02-24 19:12:40|14445.48|14407.48|14442.42|14404.42|14445.48|14407.48|14442.4|14404.4|10
1614193970000|2021-02-24 19:12:50|14442.05|14404.05|14433.37|14395.37|14442.05|14404.05|14433.37|14395.37|10
1614193980000|2021-02-24 19:13:00|14433.75|14395.75|14432.16|14394.16|14433.75|14395.75|14432.16|14394.16|10
1614193990000|2021-02-24 19:13:10|14431.89|14393.89|14427.78|14389.78|14431.89|14393.89|14426.83|14388.83|10
1614194000000|2021-02-24 19:13:20|14429.2|14391.2|14428.06|14390.06|14429.72|14391.72|14428.06|14390.06|10
1614194010000|2021-02-24 19:13:30|14427.03|14389.03|14426.48|14388.48|14428.09|14390.09|14426.38|14388.38|10
1614194020000|2021-02-24 19:13:40|14424.84|14386.84|14424.44|14386.44|14426.1|14388.1|14423.82|14385.82|10
1614194030000|2021-02-24 19:13:50|14424.15|14386.15|14420.63|14382.63|14424.15|14386.15|14420.63|14382.63|10
1614194040000|2021-02-24 19:14:00|14420.5|14382.5|14424.93|14386.93|14424.93|14386.93|14420.24|14382.24|10
1614194050000|2021-02-24 19:14:10|14423.89|14385.89|14422.15|14384.15|14425.76|14387.76|14422.15|14384.15|10
1614194060000|2021-02-24 19:14:20|14424.5|14386.5|14426.02|14388.02|14426.02|14388.02|14423.09|14385.09|9
1614194070000|2021-02-24 19:14:30|14425.66|14387.66|14426.78|14388.78|14428.2|14390.2|14425.66|14387.66|10
1614194080000|2021-02-24 19:14:40|14426.44|14388.44|14425.13|14387.13|14427.16|14389.16|14425.13|14387.13|10
1614194090000|2021-02-24 19:14:50|14425.73|14387.73|14426.34|14388.34|14426.34|14388.34|14424.4|14386.4|10
1614194100000|2021-02-24 19:15:00|14425.99|14387.99|14424.63|14386.63|14425.99|14387.99|14423.76|14385.76|10
1614194110000|2021-02-24 19:15:10|14424.83|14386.83|14425.9|14387.9|14427.83|14389.83|14423.65|14385.65|10
1614194120000|2021-02-24 19:15:20|14425.62|14387.62|14431.58|14393.58|14431.58|14393.58|14425.28|14387.28|10
1614194130000|2021-02-24 19:15:30|14430.61|14392.61|14447.6|14409.6|14447.6|14409.6|14430.61|14392.61|10
1614194140000|2021-02-24 19:15:40|14446.87|14408.87|14441.33|14403.33|14447.2|14409.2|14441.33|14403.33|10
1614194150000|2021-02-24 19:15:50|14441.15|14403.15|14437.86|14399.86|14441.15|14403.15|14437.86|14399.86|10
1614194160000|2021-02-24 19:16:00|14437.23|14399.23|14433.68|14395.68|14438.04|14400.04|14433.68|14395.68|10
1614194170000|2021-02-24 19:16:10|14433.71|14395.71|14438.29|14400.29|14438.29|14400.29|14432.65|14394.65|10
1614194180000|2021-02-24 19:16:20|14438.99|14400.99|14448.95|14410.95|14448.95|14410.95|14438.99|14400.99|10
1614194190000|2021-02-24 19:16:30|14448.58|14410.58|14456.61|14418.61|14456.98|14418.98|14448.58|14410.58|10
1614194200000|2021-02-24 19:16:40|14455.4|14417.4|14453.82|14415.82|14456.45|14418.45|14453.82|14415.82|10
1614194210000|2021-02-24 19:16:50|14452.63|14414.63|14450.75|14412.75|14452.63|14414.63|14450.53|14412.53|9
1614194220000|2021-02-24 19:17:00|14451.19|14413.19|14441.28|14403.28|14451.25|14413.25|14441.28|14403.28|10
1614194230000|2021-02-24 19:17:10|14439.37|14401.37|14435.39|14397.39|14439.37|14401.37|14435.39|14397.39|10
1614194240000|2021-02-24 19:17:20|14435.31|14397.31|14437.75|14399.75|14437.75|14399.75|14435.31|14397.31|10
1614194250000|2021-02-24 19:17:30|14438.54|14400.54|14443.9|14405.9|14444.11|14406.11|14438.54|14400.54|10
1614194260000|2021-02-24 19:17:40|14443.14|14405.14|14447.1|14409.1|14447.1|14409.1|14443.14|14405.14|10
1614194270000|2021-02-24 19:17:50|14447.52|14409.52|14451.4|14413.4|14451.74|14413.74|14447.52|14409.52|10
1614194280000|2021-02-24 19:18:00|14452.67|14414.67|14447.98|14409.98|14452.71|14414.71|14447.98|14409.98|10
1614194290000|2021-02-24 19:18:10|14447.87|14409.87|14448.55|14410.55|14448.55|14410.55|14447.08|14409.08|10
1614194300000|2021-02-24 19:18:20|14449.72|14411.72|14467.22|14429.22|14467.22|14429.22|14449.72|14411.72|10
1614194310000|2021-02-24 19:18:30|14465.25|14427.25|14467.82|14429.82|14467.82|14429.82|14465.25|14427.25|10
1614194320000|2021-02-24 19:18:40|14467.3|14429.3|14466.87|14428.87|14469.77|14431.77|14465.62|14427.62|10
1614194330000|2021-02-24 19:18:50|14466.64|14428.64|14461.81|14423.81|14466.64|14428.64|14461.81|14423.81|10
1614194340000|2021-02-24 19:19:00|14461.56|14423.56|14457.77|14419.77|14462.93|14424.93|14457.77|14419.77|10
1614194350000|2021-02-24 19:19:10|14455.89|14417.89|14447.97|14409.97|14455.89|14417.89|14447.97|14409.97|10
1614194360000|2021-02-24 19:19:20|14447.86|14409.86|14450.13|14412.13|14450.13|14412.13|14447.86|14409.86|9
1614194370000|2021-02-24 19:19:30|14449.72|14411.72|14449.45|14411.45|14449.72|14411.72|14448.43|14410.43|9
1614194380000|2021-02-24 19:19:40|14449.75|14411.75|14450.38|14412.38|14451.27|14413.27|14449.75|14411.75|10
1614194390000|2021-02-24 19:19:50|14449.87|14411.87|14451.58|14413.58|14451.89|14413.89|14449.87|14411.87|10
1614194400000|2021-02-24 19:20:00|14451.47|14413.47|14452.47|14414.47|14453.25|14415.25|14450.8|14412.8|10
1614194410000|2021-02-24 19:20:10|14452.83|14414.83|14465.66|14427.66|14465.66|14427.66|14452.72|14414.72|10
1614194420000|2021-02-24 19:20:20|14467.2|14429.2|14479.49|14441.49|14479.49|14441.49|14467.2|14429.2|10
1614194430000|2021-02-24 19:20:30|14480.07|14442.07|14477.79|14439.79|14480.07|14442.07|14477.59|14439.59|10
1614194440000|2021-02-24 19:20:40|14478.81|14440.81|14474.17|14436.17|14478.81|14440.81|14474.17|14436.17|10
1614194450000|2021-02-24 19:20:50|14474.28|14436.28|14473.47|14435.47|14474.28|14436.28|14473.12|14435.12|10
1614194460000|2021-02-24 19:21:00|14472.85|14434.85|14468.4|14430.4|14473.11|14435.11|14467.77|14429.77|10
1614194470000|2021-02-24 19:21:10|14467.43|14429.43|14466.13|14428.13|14468.3|14430.3|14466.12|14428.12|10
1614194480000|2021-02-24 19:21:20|14466.26|14428.26|14465.81|14427.81|14466.86|14428.86|14464.83|14426.83|10
1614194490000|2021-02-24 19:21:30|14466.03|14428.03|14465.35|14427.35|14466.03|14428.03|14464.12|14426.12|9
1614194500000|2021-02-24 19:21:40|14466.31|14428.31|14462.96|14424.96|14466.31|14428.31|14462.96|14424.96|10
1614194510000|2021-02-24 19:21:50|14464.2|14426.2|14464.54|14426.54|14465.3|14427.3|14462.77|14424.77|10
1614194520000|2021-02-24 19:22:00|14464.67|14426.67|14454.8|14416.8|14464.67|14426.67|14454.8|14416.8|10
1614194530000|2021-02-24 19:22:10|14454.88|14416.88|14451.92|14413.92|14454.88|14416.88|14451.39|14413.39|10
1614194540000|2021-02-24 19:22:20|14451.9|14413.9|14447.56|14409.56|14451.9|14413.9|14447.18|14409.18|10
1614194550000|2021-02-24 19:22:30|14447.16|14409.16|14446.61|14408.61|14447.28|14409.28|14446.61|14408.61|10
1614194560000|2021-02-24 19:22:40|14446.21|14408.21|14448.84|14410.84|14449.34|14411.34|14446.21|14408.21|10
1614194570000|2021-02-24 19:22:50|14450.91|14412.91|14455.64|14417.64|14456.01|14418.01|14450.91|14412.91|10
1614194580000|2021-02-24 19:23:00|14455.6|14417.6|14454.01|14416.01|14455.6|14417.6|14452.26|14414.26|10
1614194590000|2021-02-24 19:23:10|14453.76|14415.76|14452.35|14414.35|14453.76|14415.76|14451.44|14413.44|10
1614194600000|2021-02-24 19:23:20|14452.9|14414.9|14455.01|14417.01|14455.15|14417.15|14452.88|14414.88|10
1614194610000|2021-02-24 19:23:30|14453.3|14415.3|14454.29|14416.29|14455.2|14417.2|14453.3|14415.3|10
1614194620000|2021-02-24 19:23:40|14454.64|14416.64|14449.89|14411.89|14454.8|14416.8|14449.89|14411.89|10
1614194630000|2021-02-24 19:23:50|14449.84|14411.84|14448.37|14410.37|14449.84|14411.84|14447.59|14409.59|10
1614194640000|2021-02-24 19:24:00|14448.83|14410.83|14445.99|14407.99|14448.83|14410.83|14444.87|14406.87|10
1614194650000|2021-02-24 19:24:10|14445.82|14407.82|14442.75|14404.75|14445.93|14407.93|14442.75|14404.75|9
1614194660000|2021-02-24 19:24:20|14442.9|14404.9|14442.86|14404.86|14442.9|14404.9|14439.88|14401.88|10
1614194670000|2021-02-24 19:24:30|14443.28|14405.28|14443.34|14405.34|14443.9|14405.9|14443.12|14405.12|10
1614194680000|2021-02-24 19:24:40|14443.75|14405.75|14446.71|14408.71|14446.71|14408.71|14443.75|14405.75|10
1614194690000|2021-02-24 19:24:50|14446.38|14408.38|14446.84|14408.84|14447.63|14409.63|14445.8|14407.8|10
1614194700000|2021-02-24 19:25:00|14447.98|14409.98|14450.89|14412.89|14451.38|14413.38|14447.98|14409.98|10
1614194710000|2021-02-24 19:25:10|14451.58|14413.58|14452.39|14414.39|14452.39|14414.39|14451.56|14413.56|10
1614194720000|2021-02-24 19:25:20|14450.95|14412.95|14451.74|14413.74|14451.84|14413.84|14450.65|14412.65|10
1614194730000|2021-02-24 19:25:30|14451.31|14413.31|14450.85|14412.85|14451.59|14413.59|14450.79|14412.79|10
1614194740000|2021-02-24 19:25:40|14450.62|14412.62|14449.08|14411.08|14451|14413|14449.08|14411.08|10
1614194750000|2021-02-24 19:25:50|14448.53|14410.53|14446.02|14408.02|14449.35|14411.35|14446.02|14408.02|10
1614194760000|2021-02-24 19:26:00|14445.83|14407.83|14442.94|14404.94|14445.83|14407.83|14442.94|14404.94|10
1614194770000|2021-02-24 19:26:10|14442.72|14404.72|14429.63|14391.63|14443.55|14405.55|14429.63|14391.63|10
1614194780000|2021-02-24 19:26:20|14430.82|14392.82|14424.4|14386.4|14430.82|14392.82|14424.4|14386.4|10
1614194790000|2021-02-24 19:26:30|14424.51|14386.51|14418.89|14380.89|14424.51|14386.51|14418.89|14380.89|10
1614194800000|2021-02-24 19:26:40|14418.54|14380.54|14408.32|14370.32|14418.54|14380.54|14408.32|14370.32|10
1614194810000|2021-02-24 19:26:50|14407.77|14369.77|14403.03|14365.03|14408.09|14370.09|14400.96|14362.96|10
1614194820000|2021-02-24 19:27:00|14403.08|14365.08|14402.26|14364.26|14403.21|14365.21|14401.71|14363.71|10
1614194830000|2021-02-24 19:27:10|14402.14|14364.14|14401.51|14363.51|14402.14|14364.14|14400.88|14362.88|10
1614194840000|2021-02-24 19:27:20|14401.76|14363.76|14407.84|14369.84|14407.93|14369.93|14401.76|14363.76|10
1614194850000|2021-02-24 19:27:30|14407.8|14369.8|14412.48|14374.48|14412.48|14374.48|14407.43|14369.43|9
1614194860000|2021-02-24 19:27:40|14413.21|14375.21|14422.3|14384.3|14422.68|14384.68|14413.21|14375.21|10
1614194870000|2021-02-24 19:27:50|14422.45|14384.45|14421.61|14383.61|14423.32|14385.32|14420.51|14382.51|10
1614194880000|2021-02-24 19:28:00|14422.01|14384.01|14414.08|14376.08|14422.01|14384.01|14414.08|14376.08|10
1614194890000|2021-02-24 19:28:10|14414.89|14376.89|14411.05|14373.05|14414.89|14376.89|14410.23|14372.23|10
1614194900000|2021-02-24 19:28:20|14410.72|14372.72|14406.03|14368.03|14410.72|14372.72|14406.03|14368.03|10
1614194910000|2021-02-24 19:28:30|14402.48|14364.48|14398.7|14360.7|14402.48|14364.48|14397.02|14359.02|10
1614194920000|2021-02-24 19:28:40|14398.22|14360.22|14389.74|14351.74|14398.22|14360.22|14389.74|14351.74|10
1614194930000|2021-02-24 19:28:50|14390.17|14352.17|14387.67|14349.67|14390.17|14352.17|14387.12|14349.12|10
1614194940000|2021-02-24 19:29:00|14387.88|14349.88|14394.08|14356.08|14394.6|14356.6|14386.89|14348.89|10
1614194950000|2021-02-24 19:29:10|14392.16|14354.16|14395.58|14357.58|14395.58|14357.58|14392.16|14354.16|10
1614194960000|2021-02-24 19:29:20|14395.39|14357.39|14396.68|14358.68|14396.97|14358.97|14392.97|14354.97|10
1614194970000|2021-02-24 19:29:30|14396.15|14358.15|14394.67|14356.67|14396.63|14358.63|14394.67|14356.67|10
1614194980000|2021-02-24 19:29:40|14394.85|14356.85|14397.12|14359.12|14397.12|14359.12|14393.82|14355.82|10
1614194990000|2021-02-24 19:29:50|14397.21|14359.21|14398.58|14360.58|14398.58|14360.58|14396.62|14358.62|10
1614195000000|2021-02-24 19:30:00|14398.62|14360.62|14399.48|14361.48|14400.39|14362.39|14398.53|14360.53|10
1614195010000|2021-02-24 19:30:10|14398.62|14360.62|14390.37|14352.37|14399.53|14361.53|14390.37|14352.37|9
1614195020000|2021-02-24 19:30:20|14392.1|14354.1|14368.57|14330.57|14392.1|14354.1|14368.57|14330.57|10
1614195030000|2021-02-24 19:30:30|14366.95|14328.95|14356.51|14318.51|14366.95|14328.95|14355.03|14317.03|10
1614195040000|2021-02-24 19:30:40|14355.46|14317.46|14348.57|14310.57|14355.46|14317.46|14348.57|14310.57|10
1614195050000|2021-02-24 19:30:50|14347.39|14309.39|14343.8|14305.8|14348.46|14310.46|14343.8|14305.8|10
1614195060000|2021-02-24 19:31:00|14344.47|14306.47|14348.68|14310.68|14348.68|14310.68|14344.47|14306.47|9
1614195070000|2021-02-24 19:31:10|14348.87|14310.87|14344.57|14306.57|14348.87|14310.87|14344.57|14306.57|10
1614195080000|2021-02-24 19:31:20|14345.15|14307.15|14337.81|14299.81|14345.15|14307.15|14336.98|14298.98|10
1614195090000|2021-02-24 19:31:30|14338.08|14300.08|14328.21|14290.21|14338.08|14300.08|14328.21|14290.21|10
1614195100000|2021-02-24 19:31:40|14327.38|14289.38|14319.1|14281.1|14328.33|14290.33|14318.53|14280.53|10
1614195110000|2021-02-24 19:31:50|14318.6|14280.6|14306.81|14268.81|14318.6|14280.6|14306.81|14268.81|10
1614195120000|2021-02-24 19:32:00|14306.64|14268.64|14304.41|14266.41|14306.64|14268.64|14302.61|14264.61|10
1614195130000|2021-02-24 19:32:10|14304.53|14266.53|14307.5|14269.5|14311.17|14273.17|14303.67|14265.67|10
1614195140000|2021-02-24 19:32:20|14309.26|14271.26|14308.96|14270.96|14309.26|14271.26|14307.95|14269.95|10
1614195150000|2021-02-24 19:32:30|14308.47|14270.47|14306.83|14268.83|14310.51|14272.51|14304.41|14266.41|10
1614195160000|2021-02-24 19:32:40|14304.65|14266.65|14304.23|14266.23|14305.85|14267.85|14302.3|14264.3|10
1614195170000|2021-02-24 19:32:50|14303.19|14265.19|14300.98|14262.98|14303.77|14265.77|14299.84|14261.84|10
1614195180000|2021-02-24 19:33:00|14300.8|14262.8|14299.9|14261.9|14301.96|14263.96|14299.5|14261.5|10
1614195190000|2021-02-24 19:33:10|14299.81|14261.81|14294.04|14256.04|14299.81|14261.81|14294.04|14256.04|10
1614195200000|2021-02-24 19:33:20|14293.84|14255.84|14294.48|14256.48|14295.12|14257.12|14291.72|14253.72|10
1614195210000|2021-02-24 19:33:30|14294.2|14256.2|14296.98|14258.98|14296.98|14258.98|14293.84|14255.84|10
1614195220000|2021-02-24 19:33:40|14298.97|14260.97|14300.95|14262.95|14302.18|14264.18|14298.97|14260.97|10
1614195230000|2021-02-24 19:33:50|14301.24|14263.24|14301.54|14263.54|14301.81|14263.81|14300.39|14262.39|10
1614195240000|2021-02-24 19:34:00|14301.72|14263.72|14300.27|14262.27|14303.26|14265.26|14300.27|14262.27|10
1614195250000|2021-02-24 19:34:10|14301.07|14263.07|14300.62|14262.62|14302.4|14264.4|14300.18|14262.18|10
1614195260000|2021-02-24 19:34:20|14300.34|14262.34|14294.71|14256.71|14300.34|14262.34|14294.71|14256.71|10
1614195270000|2021-02-24 19:34:30|14293.52|14255.52|14293.25|14255.25|14294.3|14256.3|14292.56|14254.56|10
1614195280000|2021-02-24 19:34:40|14292.7|14254.7|14292.55|14254.55|14292.75|14254.75|14291.32|14253.32|10
1614195290000|2021-02-24 19:34:50|14292.85|14254.85|14290.41|14252.41|14292.99|14254.99|14290.41|14252.41|10
1614195300000|2021-02-24 19:35:00|14290.2|14252.2|14287.19|14249.19|14290.2|14252.2|14286.62|14248.62|10
1614195310000|2021-02-24 19:35:10|14288.14|14250.14|14288.02|14250.02|14289.42|14251.42|14288.02|14250.02|10
1614195320000|2021-02-24 19:35:20|14287.47|14249.47|14286.34|14248.34|14287.47|14249.47|14286.01|14248.01|10
1614195330000|2021-02-24 19:35:30|14287.53|14249.53|14286.4|14248.4|14289.24|14251.24|14286.4|14248.4|10
1614195340000|2021-02-24 19:35:40|14286.93|14248.93|14279.36|14241.36|14286.93|14248.93|14279.36|14241.36|10
1614195350000|2021-02-24 19:35:50|14277.98|14239.98|14265.55|14227.55|14277.99|14239.99|14265.55|14227.55|10
1614195360000|2021-02-24 19:36:00|14265.18|14227.18|14264.53|14226.53|14265.6|14227.6|14261.72|14223.72|10
1614195370000|2021-02-24 19:36:10|14263.88|14225.88|14255.76|14217.76|14263.88|14225.88|14255.76|14217.76|10
1614195380000|2021-02-24 19:36:20|14255.24|14217.24|14254.92|14216.92|14255.83|14217.83|14253.2|14215.2|10
1614195390000|2021-02-24 19:36:30|14254.81|14216.81|14247.46|14209.46|14254.81|14216.81|14247.46|14209.46|10
1614195400000|2021-02-24 19:36:40|14246.55|14208.55|14246.45|14208.45|14246.55|14208.55|14243.43|14205.43|10
1614195410000|2021-02-24 19:36:50|14247.16|14209.16|14237.29|14199.29|14247.16|14209.16|14237.29|14199.29|10
1614195420000|2021-02-24 19:37:00|14236.91|14198.91|14230.92|14192.92|14236.91|14198.91|14230.92|14192.92|10
1614195430000|2021-02-24 19:37:10|14231.14|14193.14|14225.67|14187.67|14232.06|14194.06|14225.67|14187.67|10
1614195440000|2021-02-24 19:37:20|14224.84|14186.84|14220.31|14182.31|14224.84|14186.84|14219.99|14181.99|9
1614195450000|2021-02-24 19:37:30|14219.27|14181.27|14216.91|14178.91|14219.27|14181.27|14215.99|14177.99|10
1614195460000|2021-02-24 19:37:40|14216.5|14178.5|14227.81|14189.81|14227.81|14189.81|14216.5|14178.5|10
1614195470000|2021-02-24 19:37:50|14228.58|14190.58|14224.38|14186.38|14228.58|14190.58|14223.74|14185.74|10
1614195480000|2021-02-24 19:38:00|14224.32|14186.32|14221.89|14183.89|14224.92|14186.92|14221.5|14183.5|10
1614195490000|2021-02-24 19:38:10|14222.28|14184.28|14228.36|14190.36|14229.8|14191.8|14222.28|14184.28|10
1614195500000|2021-02-24 19:38:20|14226.79|14188.79|14223.18|14185.18|14228.61|14190.61|14223.18|14185.18|10
1614195510000|2021-02-24 19:38:30|14222.85|14184.85|14220.9|14182.9|14222.85|14184.85|14220.08|14182.08|9
1614195520000|2021-02-24 19:38:40|14221.03|14183.03|14209.37|14171.37|14221.03|14183.03|14209.37|14171.37|10
1614195530000|2021-02-24 19:38:50|14210.72|14172.72|14204.33|14166.33|14210.72|14172.72|14204.33|14166.33|10
1614195540000|2021-02-24 19:39:00|14204.27|14166.27|14207.32|14169.32|14209.21|14171.21|14203.96|14165.96|10
1614195550000|2021-02-24 19:39:10|14206.65|14168.65|14201.79|14163.79|14207.41|14169.41|14201.79|14163.79|10
1614195560000|2021-02-24 19:39:20|14202|14164|14191.49|14153.49|14202|14164|14191.49|14153.49|10
1614195570000|2021-02-24 19:39:30|14188.15|14150.15|14172.2|14134.2|14188.15|14150.15|14172.2|14134.2|10
1614195580000|2021-02-24 19:39:40|14171.13|14133.13|14175.06|14137.06|14176.17|14138.17|14169.33|14131.33|10
1614195590000|2021-02-24 19:39:50|14175.75|14137.75|14175.46|14137.46|14177.93|14139.93|14175.42|14137.42|10
1614195600000|2021-02-24 19:40:00|14174.87|14136.87|14175.08|14137.08|14177.94|14139.94|14173.27|14135.27|10
1614195610000|2021-02-24 19:40:10|14174|14136|14180.18|14142.18|14180.69|14142.69|14173.88|14135.88|10
1614195620000|2021-02-24 19:40:20|14180.68|14142.68|14199.1|14161.1|14199.1|14161.1|14180.68|14142.68|10
1614195630000|2021-02-24 19:40:30|14198.88|14160.88|14219.38|14181.38|14219.38|14181.38|14198.88|14160.88|10
1614195640000|2021-02-24 19:40:40|14221.79|14183.79|14220.37|14182.37|14222.4|14184.4|14220.37|14182.37|10
1614195650000|2021-02-24 19:40:50|14219.85|14181.85|14222.41|14184.41|14222.41|14184.41|14214.98|14176.98|10
1614195660000|2021-02-24 19:41:00|14224.15|14186.15|14240.58|14202.58|14240.58|14202.58|14224.15|14186.15|10
1614195670000|2021-02-24 19:41:10|14242.33|14204.33|14245.87|14207.87|14245.87|14207.87|14241.46|14203.46|10
1614195680000|2021-02-24 19:41:20|14246.13|14208.13|14247.81|14209.81|14249.26|14211.26|14246.13|14208.13|9
1614195690000|2021-02-24 19:41:30|14251.66|14213.66|14248.55|14210.55|14251.83|14213.83|14247.97|14209.97|10
1614195700000|2021-02-24 19:41:40|14248.62|14210.62|14245.09|14207.09|14248.62|14210.62|14245.09|14207.09|10
1614195710000|2021-02-24 19:41:50|14244.36|14206.36|14238.45|14200.45|14244.36|14206.36|14238.45|14200.45|10
1614195720000|2021-02-24 19:42:00|14238.89|14200.89|14236.86|14198.86|14240.23|14202.23|14236.13|14198.13|10
1614195730000|2021-02-24 19:42:10|14237.1|14199.1|14232.69|14194.69|14237.1|14199.1|14232.69|14194.69|10
1614195740000|2021-02-24 19:42:20|14230.51|14192.51|14222.95|14184.95|14230.77|14192.77|14222.95|14184.95|10
1614195750000|2021-02-24 19:42:30|14221.55|14183.55|14219.45|14181.45|14221.55|14183.55|14216.51|14178.51|10
1614195760000|2021-02-24 19:42:40|14219.76|14181.76|14211.78|14173.78|14219.76|14181.76|14211.78|14173.78|10
1614195770000|2021-02-24 19:42:50|14211.18|14173.18|14199.09|14161.09|14211.69|14173.69|14198.61|14160.61|10
1614195780000|2021-02-24 19:43:00|14198.73|14160.73|14197.86|14159.86|14198.73|14160.73|14194.48|14156.48|10
1614195790000|2021-02-24 19:43:10|14196.38|14158.38|14209.2|14171.2|14209.2|14171.2|14196.38|14158.38|10
1614195800000|2021-02-24 19:43:20|14211.26|14173.26|14218.25|14180.25|14218.25|14180.25|14211.03|14173.03|10
1614195810000|2021-02-24 19:43:30|14218.73|14180.73|14216.17|14178.17|14219.04|14181.04|14216.17|14178.17|10
1614195820000|2021-02-24 19:43:40|14216.38|14178.38|14214.3|14176.3|14216.78|14178.78|14214.3|14176.3|10
1614195830000|2021-02-24 19:43:50|14212.63|14174.63|14211.92|14173.92|14213.42|14175.42|14211.08|14173.08|10
1614195840000|2021-02-24 19:44:00|14211.71|14173.71|14213.07|14175.07|14214.24|14176.24|14211.71|14173.71|10
1614195850000|2021-02-24 19:44:10|14212.56|14174.56|14201.24|14163.24|14212.56|14174.56|14201.24|14163.24|10
1614195860000|2021-02-24 19:44:20|14201.23|14163.23|14194.9|14156.9|14201.26|14163.26|14194.9|14156.9|10
1614195870000|2021-02-24 19:44:30|14193.52|14155.52|14192.94|14154.94|14193.52|14155.52|14191.78|14153.78|10
1614195880000|2021-02-24 19:44:40|14192.32|14154.32|14188.27|14150.27|14192.41|14154.41|14187.99|14149.99|10
1614195890000|2021-02-24 19:44:50|14187.78|14149.78|14187.28|14149.28|14188.41|14150.41|14186.09|14148.09|10
1614195900000|2021-02-24 19:45:00|14185.16|14147.16|14171.83|14133.83|14185.16|14147.16|14171.38|14133.38|10
1614195910000|2021-02-24 19:45:10|14170.43|14132.43|14178.61|14140.61|14178.61|14140.61|14169.89|14131.89|10
1614195920000|2021-02-24 19:45:20|14178.86|14140.86|14197.94|14159.94|14197.94|14159.94|14178.86|14140.86|10
1614195930000|2021-02-24 19:45:30|14200.9|14162.9|14213.9|14175.9|14214.54|14176.54|14200.8|14162.8|10
1614195940000|2021-02-24 19:45:40|14213.56|14175.56|14224.03|14186.03|14224.03|14186.03|14213.56|14175.56|10
1614195950000|2021-02-24 19:45:50|14225.49|14187.49|14238.13|14200.13|14238.13|14200.13|14225.49|14187.49|10
1614195960000|2021-02-24 19:46:00|14239.8|14201.8|14258.75|14220.75|14258.75|14220.75|14239.8|14201.8|10
1614195970000|2021-02-24 19:46:10|14259.98|14221.98|14257.65|14219.65|14265.09|14227.09|14257.65|14219.65|10
1614195980000|2021-02-24 19:46:20|14258.6|14220.6|14250.44|14212.44|14258.6|14220.6|14250.02|14212.02|10
1614195990000|2021-02-24 19:46:30|14249.96|14211.96|14243.38|14205.38|14249.96|14211.96|14243.38|14205.38|10
1614196000000|2021-02-24 19:46:40|14242.46|14204.46|14228.89|14190.89|14242.46|14204.46|14228.89|14190.89|10
1614196010000|2021-02-24 19:46:50|14227.8|14189.8|14227.68|14189.68|14228.67|14190.67|14226.23|14188.23|10
1614196020000|2021-02-24 19:47:00|14227.48|14189.48|14227.29|14189.29|14227.48|14189.48|14226.02|14188.02|10
1614196030000|2021-02-24 19:47:10|14227.39|14189.39|14228.27|14190.27|14228.27|14190.27|14225.73|14187.73|10
1614196040000|2021-02-24 19:47:20|14229.88|14191.88|14238.53|14200.53|14238.53|14200.53|14229.88|14191.88|10
1614196050000|2021-02-24 19:47:30|14237.22|14199.22|14237.65|14199.65|14238.24|14200.24|14236.99|14198.99|9
1614196060000|2021-02-24 19:47:40|14236.5|14198.5|14237.48|14199.48|14238.78|14200.78|14236.5|14198.5|10
1614196070000|2021-02-24 19:47:50|14237.77|14199.77|14245.36|14207.36|14245.36|14207.36|14237.77|14199.77|10
1614196080000|2021-02-24 19:48:00|14245.94|14207.94|14253.75|14215.75|14253.75|14215.75|14245.23|14207.23|10
1614196090000|2021-02-24 19:48:10|14254.47|14216.47|14262.83|14224.83|14262.83|14224.83|14253.61|14215.61|10
1614196100000|2021-02-24 19:48:20|14261.13|14223.13|14254.44|14216.44|14261.13|14223.13|14254.44|14216.44|10
1614196110000|2021-02-24 19:48:30|14253|14215|14250.1|14212.1|14253.98|14215.98|14250.1|14212.1|10
1614196120000|2021-02-24 19:48:40|14250.69|14212.69|14247.2|14209.2|14250.69|14212.69|14247.2|14209.2|10
1614196130000|2021-02-24 19:48:50|14247.64|14209.64|14241.82|14203.82|14247.8|14209.8|14241.82|14203.82|10
1614196140000|2021-02-24 19:49:00|14242.21|14204.21|14230.31|14192.31|14242.21|14204.21|14229.69|14191.69|10
1614196150000|2021-02-24 19:49:10|14230.22|14192.22|14227.25|14189.25|14231.17|14193.17|14227.25|14189.25|10
1614196160000|2021-02-24 19:49:20|14226.23|14188.23|14216.15|14178.15|14226.23|14188.23|14216.15|14178.15|10
1614196170000|2021-02-24 19:49:30|14215.58|14177.58|14210.49|14172.49|14215.77|14177.77|14210.49|14172.49|9
1614196180000|2021-02-24 19:49:40|14209.7|14171.7|14203.08|14165.08|14209.89|14171.89|14203.08|14165.08|10
1614196190000|2021-02-24 19:49:50|14202.97|14164.97|14200.13|14162.13|14203.11|14165.11|14198.03|14160.03|10
1614196200000|2021-02-24 19:50:00|14200.71|14162.71|14202.85|14164.85|14202.85|14164.85|14199.43|14161.43|10
1614196210000|2021-02-24 19:50:10|14204.67|14166.67|14214.17|14176.17|14214.17|14176.17|14204.67|14166.67|10
1614196220000|2021-02-24 19:50:20|14214.99|14176.99|14219.58|14181.58|14219.58|14181.58|14213.38|14175.38|10
1614196230000|2021-02-24 19:50:30|14219.2|14181.2|14229.01|14191.01|14229.01|14191.01|14219.2|14181.2|10
1614196240000|2021-02-24 19:50:40|14229.58|14191.58|14234.96|14196.96|14234.96|14196.96|14228.83|14190.83|10
1614196250000|2021-02-24 19:50:50|14233.48|14195.48|14241.88|14203.88|14241.88|14203.88|14233.38|14195.38|10
1614196260000|2021-02-24 19:51:00|14241.96|14203.96|14237.21|14199.21|14242.23|14204.23|14237.21|14199.21|10
1614196270000|2021-02-24 19:51:10|14236.65|14198.65|14233.54|14195.54|14236.65|14198.65|14232.68|14194.68|10
1614196280000|2021-02-24 19:51:20|14233.91|14195.91|14225.81|14187.81|14233.91|14195.91|14225.81|14187.81|9
1614196290000|2021-02-24 19:51:30|14225.68|14187.68|14219.25|14181.25|14225.68|14187.68|14219.25|14181.25|10
1614196300000|2021-02-24 19:51:40|14218.77|14180.77|14210.13|14172.13|14219.22|14181.22|14210.13|14172.13|9
1614196310000|2021-02-24 19:51:50|14209.02|14171.02|14200.16|14162.16|14209.02|14171.02|14200.16|14162.16|10
1614196320000|2021-02-24 19:52:00|14199.16|14161.16|14190.27|14152.27|14199.16|14161.16|14190.27|14152.27|10
1614196330000|2021-02-24 19:52:10|14188.01|14150.01|14190.2|14152.2|14190.2|14152.2|14187.91|14149.91|10
1614196340000|2021-02-24 19:52:20|14188.95|14150.95|14188.49|14150.49|14189.23|14151.23|14186.29|14148.29|10
1614196350000|2021-02-24 19:52:30|14191.03|14153.03|14197.4|14159.4|14197.4|14159.4|14191.03|14153.03|10
1614196360000|2021-02-24 19:52:40|14198.22|14160.22|14199.32|14161.32|14200.87|14162.87|14198.22|14160.22|10
1614196370000|2021-02-24 19:52:50|14198.7|14160.7|14200.17|14162.17|14200.51|14162.51|14198.7|14160.7|10
1614196380000|2021-02-24 19:53:00|14199.82|14161.82|14205.13|14167.13|14205.13|14167.13|14199.32|14161.32|10
1614196390000|2021-02-24 19:53:10|14204.78|14166.78|14211.08|14173.08|14211.08|14173.08|14204.1|14166.1|10
1614196400000|2021-02-24 19:53:20|14211.91|14173.91|14218.47|14180.47|14218.47|14180.47|14211.91|14173.91|10
1614196410000|2021-02-24 19:53:30|14219.92|14181.92|14218.79|14180.79|14221.03|14183.03|14218.79|14180.79|10
1614196420000|2021-02-24 19:53:40|14218.38|14180.38|14214.95|14176.95|14218.38|14180.38|14214.95|14176.95|10
1614196430000|2021-02-24 19:53:50|14214.98|14176.98|14212.55|14174.55|14215.34|14177.34|14212.55|14174.55|10
1614196440000|2021-02-24 19:54:00|14210.97|14172.97|14205.32|14167.32|14210.97|14172.97|14205.32|14167.32|10
1614196450000|2021-02-24 19:54:10|14206.69|14168.69|14204.75|14166.75|14206.78|14168.78|14204.59|14166.59|10
1614196460000|2021-02-24 19:54:20|14204.4|14166.4|14200.38|14162.38|14204.94|14166.94|14200.38|14162.38|10
1614196470000|2021-02-24 19:54:30|14198.67|14160.67|14189.72|14151.72|14198.67|14160.67|14189.72|14151.72|10
1614196480000|2021-02-24 19:54:40|14190.05|14152.05|14182.96|14144.96|14190.05|14152.05|14182.96|14144.96|10
1614196490000|2021-02-24 19:54:50|14183.56|14145.56|14172.53|14134.53|14184.15|14146.15|14172.53|14134.53|10
1614196500000|2021-02-24 19:55:00|14173.43|14135.43|14171.15|14133.15|14175.57|14137.57|14171.15|14133.15|10
1614196510000|2021-02-24 19:55:10|14169.58|14131.58|14159.27|14121.27|14169.58|14131.58|14158.48|14120.48|10
1614196520000|2021-02-24 19:55:20|14159.45|14121.45|14155.52|14117.52|14160.85|14122.85|14155.52|14117.52|10
1614196530000|2021-02-24 19:55:30|14156.4|14118.4|14163.37|14125.37|14163.37|14125.37|14155.13|14117.13|10
1614196540000|2021-02-24 19:55:40|14164.25|14126.25|14184.25|14146.25|14184.25|14146.25|14164.25|14126.25|10
1614196550000|2021-02-24 19:55:50|14186.78|14148.78|14202.34|14164.34|14202.34|14164.34|14186.78|14148.78|10
1614196560000|2021-02-24 19:56:00|14201.79|14163.79|14184.12|14146.12|14201.79|14163.79|14184.12|14146.12|10
1614196570000|2021-02-24 19:56:10|14183.86|14145.86|14175.7|14137.7|14183.86|14145.86|14175.61|14137.61|9
1614196580000|2021-02-24 19:56:20|14175.31|14137.31|14173.52|14135.52|14176.69|14138.69|14173.52|14135.52|10
1614196590000|2021-02-24 19:56:30|14174.94|14136.94|14168.74|14130.74|14175.5|14137.5|14168.74|14130.74|10
1614196600000|2021-02-24 19:56:40|14167.18|14129.18|14162.94|14124.94|14167.18|14129.18|14162.94|14124.94|9
1614196610000|2021-02-24 19:56:50|14162.85|14124.85|14165.25|14127.25|14165.29|14127.29|14161.47|14123.47|10
1614196620000|2021-02-24 19:57:00|14164.2|14126.2|14164.62|14126.62|14164.62|14126.62|14162.78|14124.78|10
1614196630000|2021-02-24 19:57:10|14164.42|14126.42|14171.06|14133.06|14171.36|14133.36|14164.42|14126.42|10
1614196640000|2021-02-24 19:57:20|14171.23|14133.23|14172.72|14134.72|14172.72|14134.72|14171.23|14133.23|10
1614196650000|2021-02-24 19:57:30|14172.64|14134.64|14172.39|14134.39|14172.67|14134.67|14172.07|14134.07|10
1614196660000|2021-02-24 19:57:40|14174.78|14136.78|14183.59|14145.59|14183.59|14145.59|14173.89|14135.89|10
1614196670000|2021-02-24 19:57:50|14184.69|14146.69|14186.22|14148.22|14186.22|14148.22|14184.06|14146.06|9
1614196680000|2021-02-24 19:58:00|14185.97|14147.97|14189.72|14151.72|14189.72|14151.72|14185.97|14147.97|10
1614196690000|2021-02-24 19:58:10|14190.9|14152.9|14196.72|14158.72|14196.72|14158.72|14190.9|14152.9|10
1614196700000|2021-02-24 19:58:20|14196.65|14158.65|14192.2|14154.2|14200.27|14162.27|14192.2|14154.2|10
1614196710000|2021-02-24 19:58:30|14191.81|14153.81|14184.87|14146.87|14191.81|14153.81|14184.7|14146.7|10
1614196720000|2021-02-24 19:58:40|14185.21|14147.21|14186.26|14148.26|14186.52|14148.52|14184.94|14146.94|10
1614196730000|2021-02-24 19:58:50|14188.15|14150.15|14187.48|14149.48|14188.52|14150.52|14186.75|14148.75|10
1614196740000|2021-02-24 19:59:00|14188.11|14150.11|14187.35|14149.35|14189.03|14151.03|14187.35|14149.35|10
1614196750000|2021-02-24 19:59:10|14186.33|14148.33|14180.03|14142.03|14186.33|14148.33|14180.03|14142.03|10
1614196760000|2021-02-24 19:59:20|14179.65|14141.65|14176.66|14138.66|14180.16|14142.16|14176.42|14138.42|10
1614196770000|2021-02-24 19:59:30|14176.46|14138.46|14169.67|14131.67|14176.46|14138.46|14169.67|14131.67|10
1614196780000|2021-02-24 19:59:40|14169.65|14131.65|14169.14|14131.14|14170.14|14132.14|14166.49|14128.49|10
1614196790000|2021-02-24 19:59:50|14168.76|14130.76|14171.95|14133.95|14171.95|14133.95|14168.42|14130.42|10
1614196800000|2021-02-24 20:00:00|14170.36|14132.36|14168.21|14130.21|14172.18|14134.18|14168.21|14130.21|10
1614196810000|2021-02-24 20:00:10|14166.68|14128.68|14158.52|14120.52|14166.68|14128.68|14158.31|14120.31|10
1614196820000|2021-02-24 20:00:20|14158.13|14120.13|14155.01|14117.01|14158.23|14120.23|14152.6|14114.6|10
1614196830000|2021-02-24 20:00:30|14154.81|14116.81|14147.4|14109.4|14154.93|14116.93|14146.75|14108.75|10
1614196840000|2021-02-24 20:00:40|14147.87|14109.87|14146.69|14108.69|14148.61|14110.61|14146.69|14108.69|10
1614196850000|2021-02-24 20:00:50|14146.26|14108.26|14146.25|14108.25|14147.09|14109.09|14145.42|14107.42|10
1614196860000|2021-02-24 20:01:00|14145.67|14107.67|14159.15|14121.15|14159.15|14121.15|14145.67|14107.67|10
1614196870000|2021-02-24 20:01:10|14161.54|14123.54|14171.54|14133.54|14171.54|14133.54|14158.47|14120.47|10
1614196880000|2021-02-24 20:01:20|14172.55|14134.55|14179.34|14141.34|14179.34|14141.34|14172.55|14134.55|10
1614196890000|2021-02-24 20:01:30|14180.32|14142.32|14202.03|14164.03|14202.03|14164.03|14180.32|14142.32|10
1614196900000|2021-02-24 20:01:40|14203.44|14165.44|14231.36|14193.36|14231.36|14193.36|14203.44|14165.44|10
1614196910000|2021-02-24 20:01:50|14231.65|14193.65|14243.4|14205.4|14243.4|14205.4|14229.26|14191.26|10
1614196920000|2021-02-24 20:02:00|14243.09|14205.09|14239.36|14201.36|14243.23|14205.23|14239.36|14201.36|10
1614196930000|2021-02-24 20:02:10|14239.29|14201.29|14239.39|14201.39|14240.41|14202.41|14237.96|14199.96|10
1614196940000|2021-02-24 20:02:20|14239.56|14201.56|14251.52|14213.52|14251.52|14213.52|14239.56|14201.56|10
1614196950000|2021-02-24 20:02:30|14252.04|14214.04|14255.89|14217.89|14255.89|14217.89|14252.04|14214.04|10
1614196960000|2021-02-24 20:02:40|14256.07|14218.07|14265.41|14227.41|14265.93|14227.93|14256.07|14218.07|10
1614196970000|2021-02-24 20:02:50|14265.22|14227.22|14270.58|14232.58|14271.52|14233.52|14265.22|14227.22|10
1614196980000|2021-02-24 20:03:00|14270.85|14232.85|14276.17|14238.17|14276.17|14238.17|14270.85|14232.85|10
1614196990000|2021-02-24 20:03:10|14276.62|14238.62|14279.37|14241.37|14279.67|14241.67|14276.62|14238.62|10
1614197000000|2021-02-24 20:03:20|14279.79|14241.79|14286.66|14248.66|14286.66|14248.66|14278.98|14240.98|10
1614197010000|2021-02-24 20:03:30|14287.34|14249.34|14293.42|14255.42|14294.03|14256.03|14287.29|14249.29|10
1614197020000|2021-02-24 20:03:40|14295.79|14257.79|14301.13|14263.13|14301.13|14263.13|14294.44|14256.44|10
1614197030000|2021-02-24 20:03:50|14302.92|14264.92|14312.18|14274.18|14312.72|14274.72|14302.92|14264.92|10
1614197040000|2021-02-24 20:04:00|14315.74|14277.74|14323.27|14285.27|14323.75|14285.75|14314.67|14276.67|10
1614197050000|2021-02-24 20:04:10|14322.77|14284.77|14325.13|14287.13|14325.13|14287.13|14319.72|14281.72|10
1614197060000|2021-02-24 20:04:20|14322.6|14284.6|14318.16|14280.16|14322.6|14284.6|14317.2|14279.2|10
1614197070000|2021-02-24 20:04:30|14318.19|14280.19|14316.18|14278.18|14319.72|14281.72|14315.55|14277.55|10
1614197080000|2021-02-24 20:04:40|14315.67|14277.67|14310.47|14272.47|14316.71|14278.71|14310.47|14272.47|10
1614197090000|2021-02-24 20:04:50|14310.4|14272.4|14307.13|14269.13|14310.4|14272.4|14306.44|14268.44|10
1614197100000|2021-02-24 20:05:00|14306.77|14268.77|14302.47|14264.47|14306.77|14268.77|14300.63|14262.63|10
1614197110000|2021-02-24 20:05:10|14301.16|14263.16|14300.48|14262.48|14301.5|14263.5|14300.48|14262.48|10
1614197120000|2021-02-24 20:05:20|14299.95|14261.95|14297.21|14259.21|14300.03|14262.03|14297.21|14259.21|10
1614197130000|2021-02-24 20:05:30|14296.52|14258.52|14289.75|14251.75|14296.52|14258.52|14289.68|14251.68|10
1614197140000|2021-02-24 20:05:40|14289.87|14251.87|14288.63|14250.63|14291.8|14253.8|14288.19|14250.19|10
1614197150000|2021-02-24 20:05:50|14287.31|14249.31|14291.29|14253.29|14291.29|14253.29|14287.31|14249.31|10
1614197160000|2021-02-24 20:06:00|14291.24|14253.24|14292.92|14254.92|14292.92|14254.92|14290.62|14252.62|9
1614197170000|2021-02-24 20:06:10|14292.67|14254.67|14292.95|14254.95|14292.95|14254.95|14290.76|14252.76|10
1614197180000|2021-02-24 20:06:20|14292.41|14254.41|14291.7|14253.7|14293.19|14255.19|14291.1|14253.1|10
1614197190000|2021-02-24 20:06:30|14292.5|14254.5|14289.35|14251.35|14292.5|14254.5|14288.72|14250.72|10
1614197200000|2021-02-24 20:06:40|14288.7|14250.7|14286.54|14248.54|14288.7|14250.7|14285.9|14247.9|10
1614197210000|2021-02-24 20:06:50|14286.53|14248.53|14284.06|14246.06|14286.53|14248.53|14284.06|14246.06|10
1614197220000|2021-02-24 20:07:00|14282.85|14244.85|14279.71|14241.71|14282.85|14244.85|14277.51|14239.51|10
1614197230000|2021-02-24 20:07:10|14283.65|14245.65|14279.4|14241.4|14283.99|14245.99|14279.4|14241.4|10
1614197240000|2021-02-24 20:07:20|14278.63|14240.63|14265.6|14227.6|14278.63|14240.63|14265.6|14227.6|10
1614197250000|2021-02-24 20:07:30|14264.44|14226.44|14263.02|14225.02|14265.01|14227.01|14263.02|14225.02|10
1614197260000|2021-02-24 20:07:40|14262.23|14224.23|14260.45|14222.45|14262.23|14224.23|14258.65|14220.65|9
1614197270000|2021-02-24 20:07:50|14260.56|14222.56|14261.92|14223.92|14261.92|14223.92|14258.55|14220.55|10
1614197280000|2021-02-24 20:08:00|14263.05|14225.05|14271.08|14233.08|14271.28|14233.28|14263.05|14225.05|10
1614197290000|2021-02-24 20:08:10|14270.84|14232.84|14275.56|14237.56|14276.34|14238.34|14270.84|14232.84|10
1614197300000|2021-02-24 20:08:20|14275.85|14237.85|14275.93|14237.93|14278.06|14240.06|14275.57|14237.57|10
1614197310000|2021-02-24 20:08:30|14274.12|14236.12|14270.54|14232.54|14274.12|14236.12|14270.54|14232.54|10
1614197320000|2021-02-24 20:08:40|14269.97|14231.97|14266.04|14228.04|14270.53|14232.53|14266.04|14228.04|10
1614197330000|2021-02-24 20:08:50|14264.74|14226.74|14257.78|14219.78|14264.84|14226.84|14257.78|14219.78|10
1614197340000|2021-02-24 20:09:00|14257.26|14219.26|14253.65|14215.65|14257.26|14219.26|14253.49|14215.49|10
1614197350000|2021-02-24 20:09:10|14253.92|14215.92|14246.06|14208.06|14253.95|14215.95|14246.06|14208.06|10
1614197360000|2021-02-24 20:09:20|14246.02|14208.02|14239.45|14201.45|14246.63|14208.63|14239.3|14201.3|10
1614197370000|2021-02-24 20:09:30|14239.88|14201.88|14241.43|14203.43|14242.29|14204.29|14239.88|14201.88|10
1614197380000|2021-02-24 20:09:40|14242.19|14204.19|14245.34|14207.34|14245.34|14207.34|14242.13|14204.13|10
1614197390000|2021-02-24 20:09:50|14246.04|14208.04|14243.7|14205.7|14247.26|14209.26|14243.7|14205.7|10
1614197400000|2021-02-24 20:10:00|14244.38|14206.38|14233.5|14195.5|14244.82|14206.82|14233.5|14195.5|10
1614197410000|2021-02-24 20:10:10|14232.23|14194.23|14227.66|14189.66|14232.23|14194.23|14226.27|14188.27|10
1614197420000|2021-02-24 20:10:20|14227.46|14189.46|14228.59|14190.59|14230.07|14192.07|14227.46|14189.46|10
1614197430000|2021-02-24 20:10:30|14233.17|14195.17|14235.88|14197.88|14236.52|14198.52|14233.17|14195.17|10
1614197440000|2021-02-24 20:10:40|14236.04|14198.04|14239.63|14201.63|14239.63|14201.63|14236.04|14198.04|10
1614197450000|2021-02-24 20:10:50|14245.54|14207.54|14252.01|14214.01|14252.01|14214.01|14245.54|14207.54|10
1614197460000|2021-02-24 20:11:00|14253.23|14215.23|14268.78|14230.78|14268.78|14230.78|14253.23|14215.23|10
1614197470000|2021-02-24 20:11:10|14269.84|14231.84|14270.3|14232.3|14271.66|14233.66|14269.18|14231.18|10
1614197480000|2021-02-24 20:11:20|14269.43|14231.43|14280.57|14242.57|14280.57|14242.57|14269.4|14231.4|10
1614197490000|2021-02-24 20:11:30|14279.45|14241.45|14281.07|14243.07|14282.24|14244.24|14279.41|14241.41|10
1614197500000|2021-02-24 20:11:40|14282.42|14244.42|14285.73|14247.73|14285.77|14247.77|14282.42|14244.42|10
1614197510000|2021-02-24 20:11:50|14285.94|14247.94|14289.01|14251.01|14289.48|14251.48|14284.77|14246.77|10
1614197520000|2021-02-24 20:12:00|14289.13|14251.13|14294.98|14256.98|14295.23|14257.23|14289.13|14251.13|10
1614197530000|2021-02-24 20:12:10|14294.57|14256.57|14289.22|14251.22|14294.57|14256.57|14289.22|14251.22|10
1614197540000|2021-02-24 20:12:20|14287.45|14249.45|14282.16|14244.16|14287.45|14249.45|14282.16|14244.16|10
1614197550000|2021-02-24 20:12:30|14281.9|14243.9|14270.6|14232.6|14281.9|14243.9|14269.68|14231.68|10
1614197560000|2021-02-24 20:12:40|14270.46|14232.46|14267.44|14229.44|14270.46|14232.46|14267.44|14229.44|10
1614197570000|2021-02-24 20:12:50|14268.01|14230.01|14269.17|14231.17|14269.17|14231.17|14266.61|14228.61|10
1614197580000|2021-02-24 20:13:00|14268.72|14230.72|14268.69|14230.69|14269.31|14231.31|14267.93|14229.93|8
1614197590000|2021-02-24 20:13:10|14267.65|14229.65|14264.22|14226.22|14267.65|14229.65|14263.37|14225.37|10
1614197600000|2021-02-24 20:13:20|14264.52|14226.52|14260.3|14222.3|14264.52|14226.52|14259.77|14221.77|10
1614197610000|2021-02-24 20:13:30|14260.5|14222.5|14262.5|14224.5|14262.5|14224.5|14260.39|14222.39|10
1614197620000|2021-02-24 20:13:40|14261.89|14223.89|14266.85|14228.85|14266.85|14228.85|14261.89|14223.89|10
1614197630000|2021-02-24 20:13:50|14267.52|14229.52|14273|14235|14273|14235|14267.52|14229.52|10
1614197640000|2021-02-24 20:14:00|14273.48|14235.48|14275.29|14237.29|14275.52|14237.52|14273.29|14235.29|10
1614197650000|2021-02-24 20:14:10|14275.11|14237.11|14284.27|14246.27|14284.27|14246.27|14275.11|14237.11|10
1614197660000|2021-02-24 20:14:20|14286.79|14248.79|14297.33|14259.33|14297.33|14259.33|14286.79|14248.79|10
1614197670000|2021-02-24 20:14:30|14298.13|14260.13|14315.73|14277.73|14315.73|14277.73|14298.13|14260.13|10
1614197680000|2021-02-24 20:14:40|14316.6|14278.6|14319.68|14281.68|14319.68|14281.68|14315.92|14277.92|10
1614197690000|2021-02-24 20:14:50|14319.69|14281.69|14315.91|14277.91|14319.9|14281.9|14315.91|14277.91|10
1614197700000|2021-02-24 20:15:00|14316.16|14278.16|14309.29|14271.29|14316.58|14278.58|14309.29|14271.29|10
1614197710000|2021-02-24 20:15:10|14309.77|14271.77|14305.01|14267.01|14309.77|14271.77|14305.01|14267.01|10
1614197720000|2021-02-24 20:15:20|14303.48|14265.48|14293.84|14255.84|14304.72|14266.72|14293.84|14255.84|10
1614197730000|2021-02-24 20:15:30|14293.76|14255.76|14284.01|14246.01|14293.76|14255.76|14284.01|14246.01|10
1614197740000|2021-02-24 20:15:40|14284.29|14246.29|14261.48|14223.48|14284.29|14246.29|14261.48|14223.48|10
1614197750000|2021-02-24 20:15:50|14261.12|14223.12|14260.5|14222.5|14261.12|14223.12|14257.77|14219.77|10
1614197760000|2021-02-24 20:16:00|14260.97|14222.97|14267.46|14229.46|14267.63|14229.63|14260.97|14222.97|10
1614197770000|2021-02-24 20:16:10|14267.32|14229.32|14265.53|14227.53|14267.78|14229.78|14265.53|14227.53|10
1614197780000|2021-02-24 20:16:20|14265.45|14227.45|14262.83|14224.83|14266.09|14228.09|14262.83|14224.83|10
1614197790000|2021-02-24 20:16:30|14262.4|14224.4|14257.35|14219.35|14262.4|14224.4|14257.27|14219.27|10
1614197800000|2021-02-24 20:16:40|14256.43|14218.43|14254.51|14216.51|14256.43|14218.43|14253.4|14215.4|10
1614197810000|2021-02-24 20:16:50|14253.48|14215.48|14256.17|14218.17|14256.17|14218.17|14253.48|14215.48|9
1614197820000|2021-02-24 20:17:00|14257.07|14219.07|14259.47|14221.47|14259.47|14221.47|14256.82|14218.82|10
1614197830000|2021-02-24 20:17:10|14259.44|14221.44|14258.27|14220.27|14260.21|14222.21|14257.42|14219.42|10
1614197840000|2021-02-24 20:17:20|14258.21|14220.21|14253.59|14215.59|14258.21|14220.21|14253.22|14215.22|10
1614197850000|2021-02-24 20:17:30|14252.89|14214.89|14250.4|14212.4|14252.89|14214.89|14250.4|14212.4|10
1614197860000|2021-02-24 20:17:40|14250.55|14212.55|14252.02|14214.02|14252.41|14214.41|14250.55|14212.55|10
1614197870000|2021-02-24 20:17:50|14250.52|14212.52|14251.77|14213.77|14251.77|14213.77|14249.84|14211.84|10
1614197880000|2021-02-24 20:18:00|14251.15|14213.15|14248.21|14210.21|14252.38|14214.38|14248.21|14210.21|10
1614197890000|2021-02-24 20:18:10|14248.06|14210.06|14233.8|14195.8|14248.06|14210.06|14233.8|14195.8|10
1614197900000|2021-02-24 20:18:20|14233.97|14195.97|14236.37|14198.37|14236.37|14198.37|14233.41|14195.41|10
1614197910000|2021-02-24 20:18:30|14237.29|14199.29|14242.44|14204.44|14242.44|14204.44|14236.83|14198.83|10
1614197920000|2021-02-24 20:18:40|14243.67|14205.67|14244.73|14206.73|14244.78|14206.78|14243.67|14205.67|10
1614197930000|2021-02-24 20:18:50|14248.59|14210.59|14245.91|14207.91|14249.43|14211.43|14245.91|14207.91|10
1614197940000|2021-02-24 20:19:00|14245.26|14207.26|14243.79|14205.79|14245.93|14207.93|14243.79|14205.79|10
1614197950000|2021-02-24 20:19:10|14243.74|14205.74|14234.34|14196.34|14243.74|14205.74|14234.34|14196.34|10
1614197960000|2021-02-24 20:19:20|14234.14|14196.14|14231.31|14193.31|14234.45|14196.45|14230.88|14192.88|10
1614197970000|2021-02-24 20:19:30|14230.95|14192.95|14224.8|14186.8|14230.95|14192.95|14224.8|14186.8|10
1614197980000|2021-02-24 20:19:40|14223.79|14185.79|14211.07|14173.07|14223.79|14185.79|14211.07|14173.07|10
1614197990000|2021-02-24 20:19:50|14210.69|14172.69|14206.96|14168.96|14211.78|14173.78|14206.96|14168.96|10
1614198000000|2021-02-24 20:20:00|14206.34|14168.34|14208.15|14170.15|14208.15|14170.15|14202.44|14164.44|10
1614198010000|2021-02-24 20:20:10|14207.85|14169.85|14205.33|14167.33|14209.37|14171.37|14204.95|14166.95|10
1614198020000|2021-02-24 20:20:20|14205.31|14167.31|14189.68|14151.68|14205.31|14167.31|14189.65|14151.65|10
1614198030000|2021-02-24 20:20:30|14187.77|14149.77|14176.93|14138.93|14187.77|14149.77|14176.93|14138.93|10
1614198040000|2021-02-24 20:20:40|14176.38|14138.38|14174.96|14136.96|14177.07|14139.07|14174.96|14136.96|10
1614198050000|2021-02-24 20:20:50|14175.73|14137.73|14172.7|14134.7|14175.73|14137.73|14172.7|14134.7|10
1614198060000|2021-02-24 20:21:00|14173.94|14135.94|14175.26|14137.26|14176.4|14138.4|14173.94|14135.94|10
1614198070000|2021-02-24 20:21:10|14173.08|14135.08|14171.78|14133.78|14174.12|14136.12|14171.2|14133.2|9
1614198080000|2021-02-24 20:21:20|14172.4|14134.4|14175.36|14137.36|14175.36|14137.36|14171.76|14133.76|9
1614198090000|2021-02-24 20:21:30|14175.56|14137.56|14178.86|14140.86|14180|14142|14175.56|14137.56|10
1614198100000|2021-02-24 20:21:40|14178.33|14140.33|14178.57|14140.57|14179.04|14141.04|14177.78|14139.78|10
1614198110000|2021-02-24 20:21:50|14177.96|14139.96|14180.41|14142.41|14180.41|14142.41|14176.61|14138.61|10
1614198120000|2021-02-24 20:22:00|14180.16|14142.16|14186.15|14148.15|14186.15|14148.15|14179.65|14141.65|10
1614198130000|2021-02-24 20:22:10|14190.55|14152.55|14195.52|14157.52|14195.59|14157.59|14190.55|14152.55|10
1614198140000|2021-02-24 20:22:20|14195.24|14157.24|14193.48|14155.48|14195.24|14157.24|14192.81|14154.81|10
1614198150000|2021-02-24 20:22:30|14193.89|14155.89|14190.94|14152.94|14194.39|14156.39|14190.94|14152.94|10
1614198160000|2021-02-24 20:22:40|14190.99|14152.99|14195.78|14157.78|14195.78|14157.78|14190.99|14152.99|10
1614198170000|2021-02-24 20:22:50|14195.65|14157.65|14196.06|14158.06|14197.58|14159.58|14195.65|14157.65|10
1614198180000|2021-02-24 20:23:00|14195.42|14157.42|14195.52|14157.52|14196.14|14158.14|14193.62|14155.62|10
1614198190000|2021-02-24 20:23:10|14195.12|14157.12|14196.57|14158.57|14196.57|14158.57|14194.96|14156.96|10
1614198200000|2021-02-24 20:23:20|14197.59|14159.59|14204.4|14166.4|14205.4|14167.4|14197.59|14159.59|10
1614198210000|2021-02-24 20:23:30|14203.04|14165.04|14204.87|14166.87|14204.87|14166.87|14202.38|14164.38|10
1614198220000|2021-02-24 20:23:40|14203.91|14165.91|14207.31|14169.31|14207.58|14169.58|14203.91|14165.91|10
1614198230000|2021-02-24 20:23:50|14207.48|14169.48|14199.53|14161.53|14207.48|14169.48|14199.53|14161.53|10
1614198240000|2021-02-24 20:24:00|14198.07|14160.07|14196.63|14158.63|14198.33|14160.33|14196.63|14158.63|9
1614198250000|2021-02-24 20:24:10|14196.37|14158.37|14187.27|14149.27|14196.37|14158.37|14187.27|14149.27|10
1614198260000|2021-02-24 20:24:20|14187.22|14149.22|14177.45|14139.45|14187.22|14149.22|14175.65|14137.65|10
1614198270000|2021-02-24 20:24:30|14175.15|14137.15|14157.43|14119.43|14175.15|14137.15|14157.43|14119.43|10
1614198280000|2021-02-24 20:24:40|14157.33|14119.33|14152.27|14114.27|14157.33|14119.33|14151.37|14113.37|10
1614198290000|2021-02-24 20:24:50|14151.93|14113.93|14145.09|14107.09|14152.58|14114.58|14145.09|14107.09|10
1614198300000|2021-02-24 20:25:00|14145.22|14107.22|14151.06|14113.06|14152.13|14114.13|14145.22|14107.22|10
1614198310000|2021-02-24 20:25:10|14150.8|14112.8|14148.17|14110.17|14150.8|14112.8|14147.15|14109.15|10
1614198320000|2021-02-24 20:25:20|14147.99|14109.99|14144.63|14106.63|14147.99|14109.99|14144.63|14106.63|10
1614198330000|2021-02-24 20:25:30|14143.73|14105.73|14145.63|14107.63|14145.63|14107.63|14142.11|14104.11|10
1614198340000|2021-02-24 20:25:40|14144.27|14106.27|14148.96|14110.96|14148.96|14110.96|14143.46|14105.46|10
1614198350000|2021-02-24 20:25:50|14147.98|14109.98|14151.5|14113.5|14151.5|14113.5|14146.06|14108.06|10
1614198360000|2021-02-24 20:26:00|14152|14114|14161|14123|14161|14123|14152|14114|10
1614198370000|2021-02-24 20:26:10|14161.34|14123.34|14165.51|14127.51|14166.36|14128.36|14161.34|14123.34|9
1614198380000|2021-02-24 20:26:20|14166.35|14128.35|14169.05|14131.05|14169.05|14131.05|14166.35|14128.35|10
1614198390000|2021-02-24 20:26:30|14169.81|14131.81|14168.83|14130.83|14169.81|14131.81|14168.48|14130.48|10
1614198400000|2021-02-24 20:26:40|14168.46|14130.46|14175.31|14137.31|14175.31|14137.31|14168.46|14130.46|10
1614198410000|2021-02-24 20:26:50|14173.92|14135.92|14172.51|14134.51|14173.92|14135.92|14172.4|14134.4|10
1614198420000|2021-02-24 20:27:00|14173.57|14135.57|14172.31|14134.31|14176.58|14138.58|14172.31|14134.31|10
1614198430000|2021-02-24 20:27:10|14172.35|14134.35|14163.98|14125.98|14172.35|14134.35|14163.98|14125.98|10
1614198440000|2021-02-24 20:27:20|14164.47|14126.47|14163.79|14125.79|14164.47|14126.47|14162.02|14124.02|10
1614198450000|2021-02-24 20:27:30|14163.89|14125.89|14152.91|14114.91|14163.92|14125.92|14152.91|14114.91|10
1614198460000|2021-02-24 20:27:40|14152.34|14114.34|14132.37|14094.37|14152.34|14114.34|14132.37|14094.37|10
1614198470000|2021-02-24 20:27:50|14132.32|14094.32|14123.31|14085.31|14132.32|14094.32|14123.31|14085.31|10
1614198480000|2021-02-24 20:28:00|14123.5|14085.5|14127.38|14089.38|14127.66|14089.66|14123.5|14085.5|9
1614198490000|2021-02-24 20:28:10|14128.45|14090.45|14127.83|14089.83|14130.91|14092.91|14127.83|14089.83|10
1614198500000|2021-02-24 20:28:20|14125.74|14087.74|14117.78|14079.78|14125.74|14087.74|14117.48|14079.48|10
1614198510000|2021-02-24 20:28:30|14117.75|14079.75|14119.43|14081.43|14121.53|14083.53|14117.18|14079.18|10
1614198520000|2021-02-24 20:28:40|14119.93|14081.93|14127.96|14089.96|14127.96|14089.96|14119.93|14081.93|10
1614198530000|2021-02-24 20:28:50|14128.52|14090.52|14132.83|14094.83|14134.2|14096.2|14128.52|14090.52|10
1614198540000|2021-02-24 20:29:00|14132.73|14094.73|14135.41|14097.41|14137.23|14099.23|14132.73|14094.73|10
1614198550000|2021-02-24 20:29:10|14135.6|14097.6|14138.72|14100.72|14138.72|14100.72|14134.88|14096.88|10
1614198560000|2021-02-24 20:29:20|14139.86|14101.86|14149.04|14111.04|14149.04|14111.04|14139.86|14101.86|10
1614198570000|2021-02-24 20:29:30|14151.3|14113.3|14161.34|14123.34|14162.71|14124.71|14151.3|14113.3|10
1614198580000|2021-02-24 20:29:40|14162.47|14124.47|14165.99|14127.99|14165.99|14127.99|14162.47|14124.47|9
1614198590000|2021-02-24 20:29:50|14165.84|14127.84|14168.23|14130.23|14170.61|14132.61|14165.84|14127.84|10
1614198600000|2021-02-24 20:30:00|14168.46|14130.46|14166.25|14128.25|14168.59|14130.59|14164.15|14126.15|10
1614198610000|2021-02-24 20:30:10|14168.23|14130.23|14160.55|14122.55|14168.73|14130.73|14160.55|14122.55|10
1614198620000|2021-02-24 20:30:20|14157.98|14119.98|14152.93|14114.93|14157.98|14119.98|14152.93|14114.93|10
1614198630000|2021-02-24 20:30:30|14150.81|14112.81|14140.8|14102.8|14150.81|14112.81|14140.8|14102.8|10
1614198640000|2021-02-24 20:30:40|14140.25|14102.25|14135.86|14097.86|14140.25|14102.25|14135.86|14097.86|10
1614198650000|2021-02-24 20:30:50|14135.59|14097.59|14134.2|14096.2|14135.59|14097.59|14131.01|14093.01|10
1614198660000|2021-02-24 20:31:00|14132.05|14094.05|14132.16|14094.16|14134.06|14096.06|14132.05|14094.05|10
1614198670000|2021-02-24 20:31:10|14131.78|14093.78|14129.23|14091.23|14131.99|14093.99|14129.12|14091.12|10
1614198680000|2021-02-24 20:31:20|14128.95|14090.95|14128.71|14090.71|14129.39|14091.39|14128.32|14090.32|10
1614198690000|2021-02-24 20:31:30|14128.75|14090.75|14125.27|14087.27|14129.24|14091.24|14124.88|14086.88|10
1614198700000|2021-02-24 20:31:40|14123.42|14085.42|14112.15|14074.15|14123.56|14085.56|14112.15|14074.15|10
1614198710000|2021-02-24 20:31:50|14110.44|14072.44|14098.83|14060.83|14110.44|14072.44|14098.83|14060.83|10
1614198720000|2021-02-24 20:32:00|14097.4|14059.4|14094.46|14056.46|14097.4|14059.4|14093.75|14055.75|10
1614198730000|2021-02-24 20:32:10|14092.8|14054.8|14092.63|14054.63|14094.99|14056.99|14092.63|14054.63|10
1614198740000|2021-02-24 20:32:20|14091.13|14053.13|14084.09|14046.09|14091.13|14053.13|14084.09|14046.09|10
1614198750000|2021-02-24 20:32:30|14083.71|14045.71|14079.33|14041.33|14083.72|14045.72|14078.38|14040.38|10
1614198760000|2021-02-24 20:32:40|14078.05|14040.05|14080.65|14042.65|14081.02|14043.02|14075.65|14037.65|10
1614198770000|2021-02-24 20:32:50|14081.68|14043.68|14079.89|14041.89|14081.68|14043.68|14078.34|14040.34|10
1614198780000|2021-02-24 20:33:00|14079.51|14041.51|14068.59|14030.59|14079.51|14041.51|14068.59|14030.59|10
1614198790000|2021-02-24 20:33:10|14067.87|14029.87|14063.64|14025.64|14067.9|14029.9|14063.64|14025.64|10
1614198800000|2021-02-24 20:33:20|14064.02|14026.02|14064.27|14026.27|14064.27|14026.27|14059.35|14021.35|10
1614198810000|2021-02-24 20:33:30|14064.31|14026.31|14062.26|14024.26|14064.31|14026.31|14060.68|14022.68|10
1614198820000|2021-02-24 20:33:40|14059.85|14021.85|14059.72|14021.72|14061.93|14023.93|14059.72|14021.72|10
1614198830000|2021-02-24 20:33:50|14058.89|14020.89|14057.16|14019.16|14058.92|14020.92|14057.16|14019.16|10
1614198840000|2021-02-24 20:34:00|14058.83|14020.83|14058.58|14020.58|14058.83|14020.83|14056.55|14018.55|10
1614198850000|2021-02-24 20:34:10|14059.99|14021.99|14068.66|14030.66|14068.66|14030.66|14059.8|14021.8|10
1614198860000|2021-02-24 20:34:20|14069.97|14031.97|14079.96|14041.96|14080.32|14042.32|14069.97|14031.97|10
1614198870000|2021-02-24 20:34:30|14084.49|14046.49|14082.15|14044.15|14086.78|14048.78|14082.15|14044.15|10
1614198880000|2021-02-24 20:34:40|14079.77|14041.77|14078.48|14040.48|14079.77|14041.77|14075.97|14037.97|10
1614198890000|2021-02-24 20:34:50|14080.56|14042.56|14076.6|14038.6|14082.16|14044.16|14076.6|14038.6|10
1614198900000|2021-02-24 20:35:00|14075.22|14037.22|14074.56|14036.56|14075.44|14037.44|14072.78|14034.78|9
1614198910000|2021-02-24 20:35:10|14074.88|14036.88|14074.47|14036.47|14076.2|14038.2|14073.17|14035.17|10
1614198920000|2021-02-24 20:35:20|14076.73|14038.73|14090.59|14052.59|14090.59|14052.59|14076.73|14038.73|10
1614198930000|2021-02-24 20:35:30|14090.53|14052.53|14094.02|14056.02|14094.23|14056.23|14090.53|14052.53|10
1614198940000|2021-02-24 20:35:40|14095.81|14057.81|14109.34|14071.34|14109.34|14071.34|14095.81|14057.81|10
1614198950000|2021-02-24 20:35:50|14110.52|14072.52|14120.23|14082.23|14120.23|14082.23|14110.52|14072.52|10
1614198960000|2021-02-24 20:36:00|14120.19|14082.19|14113.62|14075.62|14121.46|14083.46|14113.62|14075.62|10
1614198970000|2021-02-24 20:36:10|14109.97|14071.97|14103.11|14065.11|14109.97|14071.97|14103.11|14065.11|10
1614198980000|2021-02-24 20:36:20|14101.55|14063.55|14082.46|14044.46|14101.55|14063.55|14082.46|14044.46|10
1614198990000|2021-02-24 20:36:30|14079.9|14041.9|14065.52|14027.52|14079.9|14041.9|14065.52|14027.52|10
1614199000000|2021-02-24 20:36:40|14062.12|14024.12|14058.32|14020.32|14062.12|14024.12|14056.55|14018.55|10
1614199010000|2021-02-24 20:36:50|14058.79|14020.79|14061.13|14023.13|14061.98|14023.98|14057.28|14019.28|10
1614199020000|2021-02-24 20:37:00|14061.89|14023.89|14059.04|14021.04|14064.35|14026.35|14058.96|14020.96|10
1614199030000|2021-02-24 20:37:10|14057.52|14019.52|14052.21|14014.21|14057.52|14019.52|14052.21|14014.21|10
1614199040000|2021-02-24 20:37:20|14051.23|14013.23|14045.29|14007.29|14051.23|14013.23|14045.29|14007.29|10
1614199050000|2021-02-24 20:37:30|14045.68|14007.68|14048.39|14010.39|14048.39|14010.39|14045.68|14007.68|10
1614199060000|2021-02-24 20:37:40|14049.25|14011.25|14065.57|14027.57|14065.57|14027.57|14049.25|14011.25|9
1614199070000|2021-02-24 20:37:50|14068.08|14030.08|14075.63|14037.63|14075.63|14037.63|14068.08|14030.08|9
1614199080000|2021-02-24 20:38:00|14076.73|14038.73|14078.9|14040.9|14079.72|14041.72|14076.35|14038.35|10
1614199090000|2021-02-24 20:38:10|14079.92|14041.92|14084.03|14046.03|14084.03|14046.03|14079.53|14041.53|10
1614199100000|2021-02-24 20:38:20|14085.39|14047.39|14091.87|14053.87|14091.87|14053.87|14085.09|14047.09|10
1614199110000|2021-02-24 20:38:30|14092.51|14054.51|14093.55|14055.55|14093.55|14055.55|14092.15|14054.15|10
1614199120000|2021-02-24 20:38:40|14093.99|14055.99|14100.91|14062.91|14100.91|14062.91|14093.99|14055.99|10
1614199130000|2021-02-24 20:38:50|14100.89|14062.89|14101.36|14063.36|14101.44|14063.44|14098.97|14060.97|10
1614199140000|2021-02-24 20:39:00|14102.59|14064.59|14100.04|14062.04|14102.88|14064.88|14100.04|14062.04|10
1614199150000|2021-02-24 20:39:10|14098|14060|14100.28|14062.28|14101.22|14063.22|14097.89|14059.89|10
1614199160000|2021-02-24 20:39:20|14099.65|14061.65|14098.99|14060.99|14100.25|14062.25|14098.69|14060.69|10
1614199170000|2021-02-24 20:39:30|14099.89|14061.89|14103.8|14065.8|14103.8|14065.8|14098.05|14060.05|10
1614199180000|2021-02-24 20:39:40|14104.96|14066.96|14118.11|14080.11|14118.11|14080.11|14104.96|14066.96|10
1614199190000|2021-02-24 20:39:50|14119.22|14081.22|14128.85|14090.85|14128.85|14090.85|14119.22|14081.22|10
1614199200000|2021-02-24 20:40:00|14128.64|14090.64|14139.93|14101.93|14139.97|14101.97|14128.64|14090.64|10
1614199210000|2021-02-24 20:40:10|14140.61|14102.61|14137.01|14099.01|14140.9|14102.9|14136.93|14098.93|10
1614199220000|2021-02-24 20:40:20|14135.19|14097.19|14133.47|14095.47|14135.19|14097.19|14132.58|14094.58|10
1614199230000|2021-02-24 20:40:30|14133.22|14095.22|14136.18|14098.18|14136.82|14098.82|14133.22|14095.22|10
1614199240000|2021-02-24 20:40:40|14136.55|14098.55|14135.42|14097.42|14136.55|14098.55|14134.58|14096.58|10
1614199250000|2021-02-24 20:40:50|14134.97|14096.97|14135.94|14097.94|14136.64|14098.64|14134.97|14096.97|10
1614199260000|2021-02-24 20:41:00|14136.74|14098.74|14147.38|14109.38|14147.38|14109.38|14136.74|14098.74|10
1614199270000|2021-02-24 20:41:10|14150.71|14112.71|14175.75|14137.75|14175.75|14137.75|14150.71|14112.71|10
1614199280000|2021-02-24 20:41:20|14176.45|14138.45|14185.19|14147.19|14186.42|14148.42|14176.45|14138.45|10
1614199290000|2021-02-24 20:41:30|14184.68|14146.68|14194.05|14156.05|14194.05|14156.05|14184.57|14146.57|10
1614199300000|2021-02-24 20:41:40|14195.11|14157.11|14202.8|14164.8|14202.8|14164.8|14195.11|14157.11|10
1614199310000|2021-02-24 20:41:50|14204.1|14166.1|14201.18|14163.18|14204.1|14166.1|14201.11|14163.11|9
1614199320000|2021-02-24 20:42:00|14199.61|14161.61|14196.89|14158.89|14202.81|14164.81|14196.89|14158.89|10
1614199330000|2021-02-24 20:42:10|14194.36|14156.36|14180.85|14142.85|14194.36|14156.36|14180.85|14142.85|10
1614199340000|2021-02-24 20:42:20|14179.69|14141.69|14170.82|14132.82|14179.69|14141.69|14170.82|14132.82|10
1614199350000|2021-02-24 20:42:30|14168.53|14130.53|14153.93|14115.93|14168.53|14130.53|14153.93|14115.93|10
1614199360000|2021-02-24 20:42:40|14153.72|14115.72|14151.07|14113.07|14153.72|14115.72|14150.69|14112.69|10
1614199370000|2021-02-24 20:42:50|14146.7|14108.7|14137.24|14099.24|14146.7|14108.7|14137.24|14099.24|10
1614199380000|2021-02-24 20:43:00|14135.8|14097.8|14132.83|14094.83|14135.8|14097.8|14131.1|14093.1|10
1614199390000|2021-02-24 20:43:10|14134.1|14096.1|14135.02|14097.02|14139.07|14101.07|14134.1|14096.1|10
1614199400000|2021-02-24 20:43:20|14135.25|14097.25|14133.24|14095.24|14136.2|14098.2|14132.99|14094.99|10
1614199410000|2021-02-24 20:43:30|14133.31|14095.31|14126.96|14088.96|14133.31|14095.31|14126.86|14088.86|10
1614199420000|2021-02-24 20:43:40|14126.21|14088.21|14118.67|14080.67|14126.4|14088.4|14118.67|14080.67|10
1614199430000|2021-02-24 20:43:50|14116.89|14078.89|14107.79|14069.79|14116.89|14078.89|14107.79|14069.79|10
1614199440000|2021-02-24 20:44:00|14107.09|14069.09|14099.39|14061.39|14107.09|14069.09|14099.2|14061.2|10
1614199450000|2021-02-24 20:44:10|14098.65|14060.65|14098.32|14060.32|14099.74|14061.74|14096.72|14058.72|10
1614199460000|2021-02-24 20:44:20|14097.38|14059.38|14091.87|14053.87|14097.38|14059.38|14091.42|14053.42|10
1614199470000|2021-02-24 20:44:30|14092.32|14054.32|14085.74|14047.74|14092.66|14054.66|14085.74|14047.74|10
1614199480000|2021-02-24 20:44:40|14086.46|14048.46|14082.78|14044.78|14086.62|14048.62|14082.4|14044.4|10
1614199490000|2021-02-24 20:44:50|14083.69|14045.69|14081.99|14043.99|14083.69|14045.69|14081.99|14043.99|10
1614199500000|2021-02-24 20:45:00|14081.36|14043.36|14081.33|14043.33|14081.63|14043.63|14079.72|14041.72|10
1614199510000|2021-02-24 20:45:10|14081.7|14043.7|14101.86|14063.86|14101.86|14063.86|14080.94|14042.94|10
1614199520000|2021-02-24 20:45:20|14107.06|14069.06|14122.72|14084.72|14122.72|14084.72|14107.06|14069.06|10
1614199530000|2021-02-24 20:45:30|14122.41|14084.41|14139.03|14101.03|14139.03|14101.03|14122.41|14084.41|10
1614199540000|2021-02-24 20:45:40|14140.91|14102.91|14157.44|14119.44|14157.44|14119.44|14140.91|14102.91|10
1614199550000|2021-02-24 20:45:50|14157.35|14119.35|14158.27|14120.27|14159.51|14121.51|14154.71|14116.71|10
1614199560000|2021-02-24 20:46:00|14159.28|14121.28|14154.62|14116.62|14159.6|14121.6|14154.62|14116.62|10
1614199570000|2021-02-24 20:46:10|14152.01|14114.01|14139.08|14101.08|14152.01|14114.01|14138.92|14100.92|10
1614199580000|2021-02-24 20:46:20|14138.73|14100.73|14133.1|14095.1|14138.73|14100.73|14133.1|14095.1|10
1614199590000|2021-02-24 20:46:30|14132.68|14094.68|14124.7|14086.7|14133.48|14095.48|14124.7|14086.7|10
1614199600000|2021-02-24 20:46:40|14125.07|14087.07|14118.87|14080.87|14125.07|14087.07|14118.27|14080.27|10
1614199610000|2021-02-24 20:46:50|14118.91|14080.91|14111.72|14073.72|14119.51|14081.51|14111.72|14073.72|10
1614199620000|2021-02-24 20:47:00|14107.97|14069.97|14104.46|14066.46|14108.05|14070.05|14103.97|14065.97|10
1614199630000|2021-02-24 20:47:10|14103.97|14065.97|14100.74|14062.74|14103.97|14065.97|14098.99|14060.99|10
1614199640000|2021-02-24 20:47:20|14099.68|14061.68|14099.42|14061.42|14100.31|14062.31|14098.44|14060.44|10
1614199650000|2021-02-24 20:47:30|14098.69|14060.69|14099.14|14061.14|14101.48|14063.48|14098.42|14060.42|10
1614199660000|2021-02-24 20:47:40|14099.71|14061.71|14097.84|14059.84|14100.45|14062.45|14095.7|14057.7|10
1614199670000|2021-02-24 20:47:50|14098.36|14060.36|14094.79|14056.79|14098.36|14060.36|14094.79|14056.79|10
1614199680000|2021-02-24 20:48:00|14094.33|14056.33|14090.92|14052.92|14094.33|14056.33|14090.92|14052.92|10
1614199690000|2021-02-24 20:48:10|14091.36|14053.36|14090.55|14052.55|14091.48|14053.48|14089.49|14051.49|9
1614199700000|2021-02-24 20:48:20|14090.11|14052.11|14097.16|14059.16|14097.16|14059.16|14090|14052|10
1614199710000|2021-02-24 20:48:30|14097.41|14059.41|14106.7|14068.7|14106.7|14068.7|14097.41|14059.41|10
1614199720000|2021-02-24 20:48:40|14107.55|14069.55|14116.83|14078.83|14117.04|14079.04|14107.55|14069.55|10
1614199730000|2021-02-24 20:48:50|14117.83|14079.83|14121.39|14083.39|14121.7|14083.7|14117.83|14079.83|10
1614199740000|2021-02-24 20:49:00|14119.34|14081.34|14121.9|14083.9|14122.86|14084.86|14119.34|14081.34|10
1614199750000|2021-02-24 20:49:10|14121.03|14083.03|14121.65|14083.65|14121.68|14083.68|14118.78|14080.78|10
1614199760000|2021-02-24 20:49:20|14122.46|14084.46|14130.32|14092.32|14130.37|14092.37|14122.46|14084.46|9
1614199770000|2021-02-24 20:49:30|14130.19|14092.19|14132.76|14094.76|14133.33|14095.33|14130.19|14092.19|10
1614199780000|2021-02-24 20:49:40|14132.29|14094.29|14135.85|14097.85|14135.86|14097.86|14132.29|14094.29|10
1614199790000|2021-02-24 20:49:50|14136.36|14098.36|14137.67|14099.67|14137.97|14099.97|14136.31|14098.31|10
1614199800000|2021-02-24 20:50:00|14139.3|14101.3|14141.57|14103.57|14142.79|14104.79|14139.3|14101.3|10
1614199810000|2021-02-24 20:50:10|14141.12|14103.12|14147.75|14109.75|14148.05|14110.05|14140.35|14102.35|10
1614199820000|2021-02-24 20:50:20|14149.07|14111.07|14153.12|14115.12|14153.49|14115.49|14149.07|14111.07|10
1614199830000|2021-02-24 20:50:30|14153.67|14115.67|14153.54|14115.54|14155.24|14117.24|14153.54|14115.54|10
1614199840000|2021-02-24 20:50:40|14155.25|14117.25|14161.8|14123.8|14161.8|14123.8|14155.25|14117.25|10
1614199850000|2021-02-24 20:50:50|14162.5|14124.5|14166.65|14128.65|14166.65|14128.65|14162.5|14124.5|9
1614199860000|2021-02-24 20:51:00|14166.29|14128.29|14167.48|14129.48|14167.51|14129.51|14165.24|14127.24|10
1614199870000|2021-02-24 20:51:10|14167.12|14129.12|14179.19|14141.19|14179.19|14141.19|14167.12|14129.12|10
1614199880000|2021-02-24 20:51:20|14180.71|14142.71|14187.79|14149.79|14187.79|14149.79|14180.71|14142.71|10
1614199890000|2021-02-24 20:51:30|14187.89|14149.89|14190.46|14152.46|14190.46|14152.46|14186.85|14148.85|10
1614199900000|2021-02-24 20:51:40|14193.01|14155.01|14197.97|14159.97|14197.97|14159.97|14193.01|14155.01|10
1614199910000|2021-02-24 20:51:50|14198.36|14160.36|14197.41|14159.41|14198.36|14160.36|14196.55|14158.55|10
1614199920000|2021-02-24 20:52:00|14197.85|14159.85|14193.15|14155.15|14198|14160|14193.15|14155.15|10
1614199930000|2021-02-24 20:52:10|14192.81|14154.81|14190.04|14152.04|14192.81|14154.81|14189.38|14151.38|10
1614199940000|2021-02-24 20:52:20|14189.43|14151.43|14183.43|14145.43|14189.43|14151.43|14183.43|14145.43|10
1614199950000|2021-02-24 20:52:30|14183.13|14145.13|14180.08|14142.08|14183.6|14145.6|14180.02|14142.02|10
1614199960000|2021-02-24 20:52:40|14178.29|14140.29|14185.43|14147.43|14185.43|14147.43|14178.29|14140.29|9
1614199970000|2021-02-24 20:52:50|14187.23|14149.23|14192.1|14154.1|14192.1|14154.1|14187.23|14149.23|10
1614199980000|2021-02-24 20:53:00|14193.88|14155.88|14195.71|14157.71|14196.05|14158.05|14193.88|14155.88|10
1614199990000|2021-02-24 20:53:10|14195.79|14157.79|14190.33|14152.33|14195.79|14157.79|14190.33|14152.33|10
1614200000000|2021-02-24 20:53:20|14189.87|14151.87|14187.2|14149.2|14189.87|14151.87|14187.19|14149.19|10
1614200010000|2021-02-24 20:53:30|14187.24|14149.24|14178.77|14140.77|14187.6|14149.6|14178.5|14140.5|10
1614200020000|2021-02-24 20:53:40|14178.05|14140.05|14181.36|14143.36|14181.36|14143.36|14176.87|14138.87|10
1614200030000|2021-02-24 20:53:50|14181.73|14143.73|14186.1|14148.1|14186.1|14148.1|14181.73|14143.73|10
1614200040000|2021-02-24 20:54:00|14187.4|14149.4|14193.84|14155.84|14193.84|14155.84|14187.4|14149.4|10
1614200050000|2021-02-24 20:54:10|14194.34|14156.34|14198.55|14160.55|14198.57|14160.57|14194.34|14156.34|10
1614200060000|2021-02-24 20:54:20|14198.39|14160.39|14202.28|14164.28|14203.04|14165.04|14198.39|14160.39|10
1614200070000|2021-02-24 20:54:30|14202.01|14164.01|14203.86|14165.86|14204.73|14166.73|14201.01|14163.01|10
1614200080000|2021-02-24 20:54:40|14203.19|14165.19|14202.94|14164.94|14204.48|14166.48|14202.94|14164.94|10
1614200090000|2021-02-24 20:54:50|14203.17|14165.17|14202.24|14164.24|14203.17|14165.17|14200.69|14162.69|10
1614200100000|2021-02-24 20:55:00|14202.19|14164.19|14202.19|14164.19|14202.23|14164.23|14201.28|14163.28|9
1614200110000|2021-02-24 20:55:10|14201.59|14163.59|14199.53|14161.53|14202.54|14164.54|14199.53|14161.53|10
1614200120000|2021-02-24 20:55:20|14199.27|14161.27|14197.71|14159.71|14199.27|14161.27|14197.71|14159.71|10
1614200130000|2021-02-24 20:55:30|14198.29|14160.29|14192.99|14154.99|14198.29|14160.29|14192.91|14154.91|10
1614200140000|2021-02-24 20:55:40|14192.95|14154.95|14191.06|14153.06|14192.95|14154.95|14190.08|14152.08|10
1614200150000|2021-02-24 20:55:50|14190.42|14152.42|14191.73|14153.73|14192.08|14154.08|14190.16|14152.16|10
1614200160000|2021-02-24 20:56:00|14191.81|14153.81|14197.43|14159.43|14197.43|14159.43|14191.81|14153.81|10
1614200170000|2021-02-24 20:56:10|14197.47|14159.47|14196.47|14158.47|14197.47|14159.47|14196.05|14158.05|10
1614200180000|2021-02-24 20:56:20|14196.53|14158.53|14197.5|14159.5|14198.11|14160.11|14196.39|14158.39|10
1614200190000|2021-02-24 20:56:30|14197.35|14159.35|14196.52|14158.52|14197.35|14159.35|14196.52|14158.52|9
1614200200000|2021-02-24 20:56:40|14196.66|14158.66|14201.01|14163.01|14201.01|14163.01|14196.66|14158.66|9
1614200210000|2021-02-24 20:56:50|14200.98|14162.98|14202.41|14164.41|14202.51|14164.51|14200.98|14162.98|9
1614200220000|2021-02-24 20:57:00|14202.62|14164.62|14212.23|14174.23|14212.23|14174.23|14202.5|14164.5|10
1614200230000|2021-02-24 20:57:10|14212.85|14174.85|14239.42|14201.42|14239.42|14201.42|14212.85|14174.85|10
1614200240000|2021-02-24 20:57:20|14239.5|14201.5|14244.37|14206.37|14245.37|14207.37|14239.5|14201.5|10
1614200250000|2021-02-24 20:57:30|14245.02|14207.02|14255.06|14217.06|14255.14|14217.14|14245.02|14207.02|10
1614200260000|2021-02-24 20:57:40|14256.45|14218.45|14272.29|14234.29|14272.32|14234.32|14256.45|14218.45|10
1614200270000|2021-02-24 20:57:50|14273.02|14235.02|14279.27|14241.27|14279.93|14241.93|14273.02|14235.02|10
1614200280000|2021-02-24 20:58:00|14278.69|14240.69|14273.06|14235.06|14279.66|14241.66|14271.42|14233.42|10
1614200290000|2021-02-24 20:58:10|14274.03|14236.03|14271.16|14233.16|14274.94|14236.94|14271.16|14233.16|10
1614200300000|2021-02-24 20:58:20|14270.57|14232.57|14265.4|14227.4|14270.57|14232.57|14265.4|14227.4|10
1614200310000|2021-02-24 20:58:30|14266.12|14228.12|14264.83|14226.83|14267.1|14229.1|14264.55|14226.55|10
1614200320000|2021-02-24 20:58:40|14264.44|14226.44|14262.45|14224.45|14265.27|14227.27|14262.45|14224.45|10
1614200330000|2021-02-24 20:58:50|14262.73|14224.73|14259.66|14221.66|14263.21|14225.21|14259.66|14221.66|10
1614200340000|2021-02-24 20:59:00|14258.82|14220.82|14253.34|14215.34|14258.82|14220.82|14253.34|14215.34|10
1614200350000|2021-02-24 20:59:10|14252.96|14214.96|14253.06|14215.06|14254.18|14216.18|14252.57|14214.57|10
1614200360000|2021-02-24 20:59:20|14253.71|14215.71|14254.62|14216.62|14256.1|14218.1|14253.71|14215.71|10
1614200370000|2021-02-24 20:59:30|14254.71|14216.71|14261.49|14223.49|14261.49|14223.49|14254.36|14216.36|10
1614200380000|2021-02-24 20:59:40|14263.16|14225.16|14277.85|14239.85|14277.85|14239.85|14262.62|14224.62|10
1614200390000|2021-02-24 20:59:50|14276.54|14238.54|14273.77|14235.77|14276.54|14238.54|14273.74|14235.74|10
1614200400000|2021-02-24 21:00:00|14272.55|14234.55|14263.83|14225.83|14272.55|14234.55|14263.83|14225.83|10
1614200410000|2021-02-24 21:00:10|14263.35|14225.35|14256.61|14218.61|14263.35|14225.35|14256.61|14218.61|10
1614200420000|2021-02-24 21:00:20|14256.79|14218.79|14251.6|14213.6|14256.79|14218.79|14251.6|14213.6|10
1614200430000|2021-02-24 21:00:30|14251.49|14213.49|14243.05|14205.05|14251.85|14213.85|14243.05|14205.05|10
1614200440000|2021-02-24 21:00:40|14242.64|14204.64|14235.08|14197.08|14242.64|14204.64|14235.08|14197.08|10
1614200450000|2021-02-24 21:00:50|14234.11|14196.11|14234.12|14196.12|14234.12|14196.12|14232.28|14194.28|10
1614200460000|2021-02-24 21:01:00|14234.85|14196.85|14238.67|14200.67|14238.67|14200.67|14234.85|14196.85|10
1614200470000|2021-02-24 21:01:10|14238.19|14200.19|14237.79|14199.79|14239.91|14201.91|14237.7|14199.7|10
1614200480000|2021-02-24 21:01:20|14238.67|14200.67|14236.06|14198.06|14239.44|14201.44|14236.06|14198.06|10
1614200490000|2021-02-24 21:01:30|14236.2|14198.2|14239.4|14201.4|14239.4|14201.4|14235.52|14197.52|10
1614200500000|2021-02-24 21:01:40|14240.92|14202.92|14247.86|14209.86|14247.91|14209.91|14240.92|14202.92|10
1614200510000|2021-02-24 21:01:50|14247.95|14209.95|14249|14211|14249.76|14211.76|14247.95|14209.95|9
1614200520000|2021-02-24 21:02:00|14249.01|14211.01|14249.06|14211.06|14249.78|14211.78|14248.58|14210.58|10
1614200530000|2021-02-24 21:02:10|14249.01|14211.01|14249.54|14211.54|14250.91|14212.91|14248.87|14210.87|10
1614200540000|2021-02-24 21:02:20|14250.99|14212.99|14248.53|14210.53|14251.18|14213.18|14248.53|14210.53|10
1614200550000|2021-02-24 21:02:30|14248.5|14210.5|14244.22|14206.22|14248.5|14210.5|14244.22|14206.22|10
1614200560000|2021-02-24 21:02:40|14245.27|14207.27|14241.71|14203.71|14245.36|14207.36|14241.71|14203.71|10
1614200570000|2021-02-24 21:02:50|14241.69|14203.69|14239.58|14201.58|14241.69|14203.69|14239.45|14201.45|10
1614200580000|2021-02-24 21:03:00|14239.42|14201.42|14238.69|14200.69|14239.42|14201.42|14238.3|14200.3|10
1614200590000|2021-02-24 21:03:10|14238.23|14200.23|14231.06|14193.06|14238.23|14200.23|14231.06|14193.06|10
1614200600000|2021-02-24 21:03:20|14230.98|14192.98|14226.66|14188.66|14230.98|14192.98|14226.66|14188.66|10
1614200610000|2021-02-24 21:03:30|14227.43|14189.43|14226.71|14188.71|14227.85|14189.85|14226.55|14188.55|9
1614200620000|2021-02-24 21:03:40|14227.69|14189.69|14220.86|14182.86|14227.69|14189.69|14220.57|14182.57|10
1614200630000|2021-02-24 21:03:50|14219.99|14181.99|14212.97|14174.97|14219.99|14181.99|14212.97|14174.97|10
1614200640000|2021-02-24 21:04:00|14212.75|14174.75|14213.99|14175.99|14213.99|14175.99|14212.53|14174.53|10
1614200650000|2021-02-24 21:04:10|14214.03|14176.03|14216.91|14178.91|14216.91|14178.91|14212.55|14174.55|10
1614200660000|2021-02-24 21:04:20|14216.57|14178.57|14214.63|14176.63|14216.57|14178.57|14214.63|14176.63|10
1614200670000|2021-02-24 21:04:30|14214.53|14176.53|14210.34|14172.34|14214.53|14176.53|14210.34|14172.34|10
1614200680000|2021-02-24 21:04:40|14205.43|14167.43|14201.88|14163.88|14205.43|14167.43|14201.88|14163.88|10
1614200690000|2021-02-24 21:04:50|14200.9|14162.9|14191.19|14153.19|14200.9|14162.9|14191.19|14153.19|10
1614200700000|2021-02-24 21:05:00|14190.64|14152.64|14187.91|14149.91|14190.64|14152.64|14186.01|14148.01|10
1614200710000|2021-02-24 21:05:10|14188.09|14150.09|14189.16|14151.16|14190.72|14152.72|14188.09|14150.09|10
1614200720000|2021-02-24 21:05:20|14189.31|14151.31|14177.07|14139.07|14189.31|14151.31|14177.07|14139.07|10
1614200730000|2021-02-24 21:05:30|14175.77|14137.77|14163.85|14125.85|14175.77|14137.77|14163.85|14125.85|10
1614200740000|2021-02-24 21:05:40|14162.88|14124.88|14151.59|14113.59|14162.88|14124.88|14151.59|14113.59|10
1614200750000|2021-02-24 21:05:50|14151.94|14113.94|14147.3|14109.3|14152.97|14114.97|14147.3|14109.3|10
1614200760000|2021-02-24 21:06:00|14145.33|14107.33|14140.77|14102.77|14145.36|14107.36|14140.77|14102.77|10
1614200770000|2021-02-24 21:06:10|14137.13|14099.13|14135.58|14097.58|14138.81|14100.81|14135.58|14097.58|10
1614200780000|2021-02-24 21:06:20|14133.29|14095.29|14122.85|14084.85|14133.29|14095.29|14122.85|14084.85|10
1614200790000|2021-02-24 21:06:30|14122|14084|14124.27|14086.27|14125.25|14087.25|14122|14084|10
1614200800000|2021-02-24 21:06:40|14124.88|14086.88|14123.53|14085.53|14125.69|14087.69|14123.53|14085.53|10
1614200810000|2021-02-24 21:06:50|14124.27|14086.27|14123.72|14085.72|14125.29|14087.29|14123.32|14085.32|10
1614200820000|2021-02-24 21:07:00|14124.39|14086.39|14116.92|14078.92|14124.55|14086.55|14116.92|14078.92|10
1614200830000|2021-02-24 21:07:10|14117.94|14079.94|14115.23|14077.23|14119.02|14081.02|14114.7|14076.7|10
1614200840000|2021-02-24 21:07:20|14114.89|14076.89|14117.38|14079.38|14117.38|14079.38|14114.7|14076.7|10
1614200850000|2021-02-24 21:07:30|14117.25|14079.25|14121.41|14083.41|14122.38|14084.38|14116.98|14078.98|10
1614200860000|2021-02-24 21:07:40|14122.62|14084.62|14124.14|14086.14|14125.27|14087.27|14122.62|14084.62|10
1614200870000|2021-02-24 21:07:50|14123.83|14085.83|14116.89|14078.89|14123.83|14085.83|14116.89|14078.89|10
1614200880000|2021-02-24 21:08:00|14117.22|14079.22|14103.87|14065.87|14117.22|14079.22|14103.33|14065.33|10
1614200890000|2021-02-24 21:08:10|14104.97|14066.97|14110.65|14072.65|14110.65|14072.65|14104.97|14066.97|10
1614200900000|2021-02-24 21:08:20|14110.14|14072.14|14116.57|14078.57|14116.57|14078.57|14110.14|14072.14|10
1614200910000|2021-02-24 21:08:30|14116.97|14078.97|14126.27|14088.27|14126.27|14088.27|14116.97|14078.97|10
1614200920000|2021-02-24 21:08:40|14126.8|14088.8|14127.31|14089.31|14127.31|14089.31|14125.15|14087.15|10
1614200930000|2021-02-24 21:08:50|14127.11|14089.11|14130.88|14092.88|14132.2|14094.2|14126.23|14088.23|10
1614200940000|2021-02-24 21:09:00|14129.29|14091.29|14128.4|14090.4|14129.29|14091.29|14127.87|14089.87|10
1614200950000|2021-02-24 21:09:10|14128.9|14090.9|14136.82|14098.82|14136.82|14098.82|14128.9|14090.9|10
1614200960000|2021-02-24 21:09:20|14138.37|14100.37|14143.09|14105.09|14143.32|14105.32|14138.37|14100.37|10
1614200970000|2021-02-24 21:09:30|14143.93|14105.93|14145.26|14107.26|14146.46|14108.46|14143.89|14105.89|9
1614200980000|2021-02-24 21:09:40|14144.69|14106.69|14134.88|14096.88|14144.73|14106.73|14134.88|14096.88|10
1614200990000|2021-02-24 21:09:50|14133.59|14095.59|14128.02|14090.02|14133.59|14095.59|14127.19|14089.19|10
1614201000000|2021-02-24 21:10:00|14128.47|14090.47|14111.53|14073.53|14128.47|14090.47|14111.53|14073.53|10
1614201010000|2021-02-24 21:10:10|14112.97|14074.97|14106.21|14068.21|14112.97|14074.97|14105.87|14067.87|10
1614201020000|2021-02-24 21:10:20|14107.51|14069.51|14106.31|14068.31|14109.75|14071.75|14106.31|14068.31|10
1614201030000|2021-02-24 21:10:30|14106.57|14068.57|14102.34|14064.34|14106.57|14068.57|14102.25|14064.25|10
1614201040000|2021-02-24 21:10:40|14102.63|14064.63|14097.41|14059.41|14103.79|14065.79|14097.41|14059.41|10
1614201050000|2021-02-24 21:10:50|14097.73|14059.73|14088.74|14050.74|14097.77|14059.77|14088.74|14050.74|10
1614201060000|2021-02-24 21:11:00|14088.07|14050.07|14075.52|14037.52|14088.07|14050.07|14075.52|14037.52|10
1614201070000|2021-02-24 21:11:10|14075.35|14037.35|14072.76|14034.76|14075.35|14037.35|14072.57|14034.57|10
1614201080000|2021-02-24 21:11:20|14074.71|14036.71|14084.89|14046.89|14085.34|14047.34|14074.71|14036.71|10
1614201090000|2021-02-24 21:11:30|14084|14046|14082.43|14044.43|14084.76|14046.76|14081.9|14043.9|10
1614201100000|2021-02-24 21:11:40|14081.7|14043.7|14081.8|14043.8|14083.84|14045.84|14081|14043|9
1614201110000|2021-02-24 21:11:50|14081.57|14043.57|14080.53|14042.53|14081.57|14043.57|14080.53|14042.53|10
1614201120000|2021-02-24 21:12:00|14079.73|14041.73|14083.92|14045.92|14083.92|14045.92|14079.73|14041.73|10
1614201130000|2021-02-24 21:12:10|14084.39|14046.39|14077.72|14039.72|14084.39|14046.39|14076.95|14038.95|10
1614201140000|2021-02-24 21:12:20|14078.24|14040.24|14077.28|14039.28|14078.24|14040.24|14076.07|14038.07|10
1614201150000|2021-02-24 21:12:30|14078.11|14040.11|14078.93|14040.93|14079.42|14041.42|14077.52|14039.52|10
1614201160000|2021-02-24 21:12:40|14078.99|14040.99|14079.32|14041.32|14081|14043|14078.25|14040.25|10
1614201170000|2021-02-24 21:12:50|14078.56|14040.56|14078.24|14040.24|14079.43|14041.43|14077.53|14039.53|10
1614201180000|2021-02-24 21:13:00|14078.32|14040.32|14072.79|14034.79|14078.32|14040.32|14072.79|14034.79|10
1614201190000|2021-02-24 21:13:10|14071.44|14033.44|14069.41|14031.41|14071.44|14033.44|14069.41|14031.41|10
1614201200000|2021-02-24 21:13:20|14068.93|14030.93|14067.17|14029.17|14068.96|14030.96|14067.17|14029.17|10
1614201210000|2021-02-24 21:13:30|14067.8|14029.8|14067.04|14029.04|14069.02|14031.02|14067.04|14029.04|10
1614201220000|2021-02-24 21:13:40|14067.76|14029.76|14067.95|14029.95|14068.47|14030.47|14067.13|14029.13|10
1614201230000|2021-02-24 21:13:50|14066.55|14028.55|14058.49|14020.49|14066.55|14028.55|14058.49|14020.49|10
1614201240000|2021-02-24 21:14:00|14057.55|14019.55|14050.56|14012.56|14057.55|14019.55|14050.22|14012.22|10
1614201250000|2021-02-24 21:14:10|14050.4|14012.4|14048.79|14010.79|14050.4|14012.4|14047.13|14009.13|10
1614201260000|2021-02-24 21:14:20|14049.96|14011.96|14056.41|14018.41|14056.41|14018.41|14049.96|14011.96|10
1614201270000|2021-02-24 21:14:30|14056.78|14018.78|14055.12|14017.12|14058.22|14020.22|14054.25|14016.25|10
1614201280000|2021-02-24 21:14:40|14053.97|14015.97|14050.02|14012.02|14053.97|14015.97|14050.02|14012.02|10
1614201290000|2021-02-24 21:14:50|14050.25|14012.25|14047.74|14009.74|14051.16|14013.16|14047.74|14009.74|10
1614201300000|2021-02-24 21:15:00|14047.95|14009.95|14042.13|14004.13|14047.95|14009.95|14041.6|14003.6|10
1614201310000|2021-02-24 21:15:10|14041.8|14003.8|14039.74|14001.74|14042.9|14004.9|14039.74|14001.74|10
1614201320000|2021-02-24 21:15:20|14039.67|14001.67|14040.68|14002.68|14040.68|14002.68|14038.51|14000.51|10
1614201330000|2021-02-24 21:15:30|14042.03|14004.03|14045.22|14007.22|14046.71|14008.71|14042.03|14004.03|10
1614201340000|2021-02-24 21:15:40|14045.04|14007.04|14054.1|14016.1|14054.1|14016.1|14044.86|14006.86|10
1614201350000|2021-02-24 21:15:50|14055.31|14017.31|14057.46|14019.46|14058.7|14020.7|14054.75|14016.75|10
1614201360000|2021-02-24 21:16:00|14057.6|14019.6|14060.42|14022.42|14060.48|14022.48|14056.46|14018.46|10
1614201370000|2021-02-24 21:16:10|14059.96|14021.96|14055.18|14017.18|14059.96|14021.96|14055.08|14017.08|10
1614201380000|2021-02-24 21:16:20|14055.9|14017.9|14056.19|14018.19|14058.02|14020.02|14055.9|14017.9|10
1614201390000|2021-02-24 21:16:30|14055.75|14017.75|14055.65|14017.65|14055.84|14017.84|14054.08|14016.08|10
1614201400000|2021-02-24 21:16:40|14055.55|14017.55|14049.3|14011.3|14055.55|14017.55|14049.3|14011.3|10
1614201410000|2021-02-24 21:16:50|14048.58|14010.58|14046.84|14008.84|14049.07|14011.07|14046.84|14008.84|10
1614201420000|2021-02-24 21:17:00|14045.89|14007.89|14039.66|14001.66|14045.89|14007.89|14039.66|14001.66|10
1614201430000|2021-02-24 21:17:10|14039.48|14001.48|14036.67|13998.67|14040.55|14002.55|14036.02|13998.02|10
1614201440000|2021-02-24 21:17:20|14034.45|13996.45|14027.62|13989.62|14036.11|13998.11|14027.62|13989.62|10
1614201450000|2021-02-24 21:17:30|14026.29|13988.29|14000.12|13962.12|14026.29|13988.29|14000.12|13962.12|10
1614201460000|2021-02-24 21:17:40|13999.24|13961.24|13993.42|13955.42|13999.24|13961.24|13993.37|13955.37|10
1614201470000|2021-02-24 21:17:50|13993.93|13955.93|13992.18|13954.18|13993.93|13955.93|13989.85|13951.85|10
1614201480000|2021-02-24 21:18:00|13989.9|13951.9|13987.52|13949.52|13990.42|13952.42|13986.38|13948.38|10
1614201490000|2021-02-24 21:18:10|13986.41|13948.41|13984.18|13946.18|13987.07|13949.07|13982.51|13944.51|10
1614201500000|2021-02-24 21:18:20|13984.66|13946.66|13990.67|13952.67|13990.67|13952.67|13984.66|13946.66|10
1614201510000|2021-02-24 21:18:30|13990.61|13952.61|14007.61|13969.61|14007.65|13969.65|13990.61|13952.61|10
1614201520000|2021-02-24 21:18:40|14007.15|13969.15|14001.1|13963.1|14007.15|13969.15|14001.1|13963.1|10
1614201530000|2021-02-24 21:18:50|14001.4|13963.4|13996.42|13958.42|14001.4|13963.4|13996.29|13958.29|10
1614201540000|2021-02-24 21:19:00|13995.78|13957.78|13988.74|13950.74|13995.78|13957.78|13988.74|13950.74|10
1614201550000|2021-02-24 21:19:10|13988.21|13950.21|13985.39|13947.39|13988.21|13950.21|13985.39|13947.39|10
1614201560000|2021-02-24 21:19:20|13985.04|13947.04|13977.9|13939.9|13985.04|13947.04|13977.9|13939.9|10
1614201570000|2021-02-24 21:19:30|13978.45|13940.45|13969.48|13931.48|13978.45|13940.45|13969.28|13931.28|10
1614201580000|2021-02-24 21:19:40|13968.41|13930.41|13965.93|13927.93|13968.41|13930.41|13965.68|13927.68|10
1614201590000|2021-02-24 21:19:50|13967.18|13929.18|13955.82|13917.82|13967.18|13929.18|13955.82|13917.82|10
1614201600000|2021-02-24 21:20:00|13955.66|13917.66|13955.39|13917.39|13956.29|13918.29|13954.44|13916.44|10
1614201610000|2021-02-24 21:20:10|13957.87|13919.87|13964.42|13926.42|13964.42|13926.42|13956.32|13918.32|10
1614201620000|2021-02-24 21:20:20|13962.72|13924.72|13956.68|13918.68|13962.72|13924.72|13956.68|13918.68|10
1614201630000|2021-02-24 21:20:30|13957.84|13919.84|13954.45|13916.45|13957.84|13919.84|13954.03|13916.03|10
1614201640000|2021-02-24 21:20:40|13953.38|13915.38|13945.26|13907.26|13953.53|13915.53|13945.08|13907.08|10
1614201650000|2021-02-24 21:20:50|13943.8|13905.8|13941.95|13903.95|13943.8|13905.8|13941.4|13903.4|10
1614201660000|2021-02-24 21:21:00|13941.55|13903.55|13928.48|13890.48|13941.55|13903.55|13928.48|13890.48|10
1614201670000|2021-02-24 21:21:10|13926.59|13888.59|13923.25|13885.25|13926.88|13888.88|13923.25|13885.25|10
1614201680000|2021-02-24 21:21:20|13922.2|13884.2|13922.94|13884.94|13923.62|13885.62|13919.63|13881.63|10
1614201690000|2021-02-24 21:21:30|13923.08|13885.08|13924.7|13886.7|13925.22|13887.22|13922.73|13884.73|9
1614201700000|2021-02-24 21:21:40|13924.07|13886.07|13920.33|13882.33|13924.07|13886.07|13919.28|13881.28|10
1614201710000|2021-02-24 21:21:50|13920.09|13882.09|13922.91|13884.91|13922.91|13884.91|13920.09|13882.09|10
1614201720000|2021-02-24 21:22:00|13921.23|13883.23|13925.96|13887.96|13925.96|13887.96|13921.23|13883.23|10
1614201730000|2021-02-24 21:22:10|13926.51|13888.51|13919.71|13881.71|13926.69|13888.69|13919.71|13881.71|10
1614201740000|2021-02-24 21:22:20|13919.23|13881.23|13913.85|13875.85|13919.23|13881.23|13913.1|13875.1|10
1614201750000|2021-02-24 21:22:30|13913.61|13875.61|13915.32|13877.32|13915.32|13877.32|13912.26|13874.26|10
1614201760000|2021-02-24 21:22:40|13915.66|13877.66|13922.08|13884.08|13922.08|13884.08|13915.26|13877.26|10
1614201770000|2021-02-24 21:22:50|13925.51|13887.51|13935.59|13897.59|13935.7|13897.7|13925.51|13887.51|10
1614201780000|2021-02-24 21:23:00|13936.08|13898.08|13940.84|13902.84|13940.84|13902.84|13935.96|13897.96|10
1614201790000|2021-02-24 21:23:10|13942.95|13904.95|13951.87|13913.87|13951.87|13913.87|13942.95|13904.95|9
1614201800000|2021-02-24 21:23:20|13954.35|13916.35|13966.79|13928.79|13966.79|13928.79|13954.35|13916.35|10
1614201810000|2021-02-24 21:23:30|13969.08|13931.08|13972.54|13934.54|13973.05|13935.05|13969.08|13931.08|10
1614201820000|2021-02-24 21:23:40|13973.25|13935.25|13975.04|13937.04|13975.84|13937.84|13973.25|13935.25|10
1614201830000|2021-02-24 21:23:50|13974.98|13936.98|13974.86|13936.86|13975.47|13937.47|13972.71|13934.71|10
1614201840000|2021-02-24 21:24:00|13974.32|13936.32|13974.14|13936.14|13974.78|13936.78|13971.09|13933.09|10
1614201850000|2021-02-24 21:24:10|13974.62|13936.62|13986.41|13948.41|13986.41|13948.41|13974.62|13936.62|10
1614201860000|2021-02-24 21:24:20|13986.59|13948.59|13999.74|13961.74|13999.74|13961.74|13986.59|13948.59|10
1614201870000|2021-02-24 21:24:30|14000.07|13962.07|14007.54|13969.54|14007.54|13969.54|13999.8|13961.8|10
1614201880000|2021-02-24 21:24:40|14007.45|13969.45|14020.46|13982.46|14020.46|13982.46|14007.45|13969.45|10
1614201890000|2021-02-24 21:24:50|14022.64|13984.64|14041.04|14003.04|14041.04|14003.04|14022.64|13984.64|10
1614201900000|2021-02-24 21:25:00|14040.85|14002.85|14028.55|13990.55|14040.85|14002.85|14028.55|13990.55|10
1614201910000|2021-02-24 21:25:10|14027.95|13989.95|14016.79|13978.79|14027.95|13989.95|14016.79|13978.79|10
1614201920000|2021-02-24 21:25:20|14015.81|13977.81|14000.75|13962.75|14015.81|13977.81|14000.75|13962.75|10
1614201930000|2021-02-24 21:25:30|13998.68|13960.68|13984.6|13946.6|13998.68|13960.68|13983.93|13945.93|10
1614201940000|2021-02-24 21:25:40|13983.91|13945.91|13982.58|13944.58|13985.3|13947.3|13982.58|13944.58|10
1614201950000|2021-02-24 21:25:50|13981.7|13943.7|13974.08|13936.08|13981.94|13943.94|13974.08|13936.08|10
1614201960000|2021-02-24 21:26:00|13971.82|13933.82|13956.86|13918.86|13971.82|13933.82|13956.86|13918.86|10
1614201970000|2021-02-24 21:26:10|13955.79|13917.79|13944.84|13906.84|13955.79|13917.79|13944.84|13906.84|10
1614201980000|2021-02-24 21:26:20|13944.3|13906.3|13936.25|13898.25|13944.3|13906.3|13936.25|13898.25|10
1614201990000|2021-02-24 21:26:30|13934.92|13896.92|13925.86|13887.86|13934.92|13896.92|13925.84|13887.84|10
1614202000000|2021-02-24 21:26:40|13925.54|13887.54|13912.46|13874.46|13925.54|13887.54|13912.46|13874.46|10
1614202010000|2021-02-24 21:26:50|13912.23|13874.23|13909.58|13871.58|13912.23|13874.23|13909.58|13871.58|10
1614202020000|2021-02-24 21:27:00|13909.72|13871.72|13904.13|13866.13|13909.99|13871.99|13904.13|13866.13|10
1614202030000|2021-02-24 21:27:10|13903.53|13865.53|13904.65|13866.65|13904.85|13866.85|13902.04|13864.04|10
1614202040000|2021-02-24 21:27:20|13902.59|13864.59|13895.87|13857.87|13902.59|13864.59|13895.87|13857.87|10
1614202050000|2021-02-24 21:27:30|13895.04|13857.04|13899.93|13861.93|13899.93|13861.93|13891.96|13853.96|10
1614202060000|2021-02-24 21:27:40|13899.48|13861.48|13907.52|13869.52|13907.52|13869.52|13897.49|13859.49|10
1614202070000|2021-02-24 21:27:50|13910.36|13872.36|13919.58|13881.58|13919.73|13881.73|13910.36|13872.36|10
1614202080000|2021-02-24 21:28:00|13919.27|13881.27|13915.59|13877.59|13919.42|13881.42|13915.59|13877.59|10
1614202090000|2021-02-24 21:28:10|13915.36|13877.36|13906.14|13868.14|13915.36|13877.36|13904.6|13866.6|10
1614202100000|2021-02-24 21:28:20|13905.94|13867.94|13899.77|13861.77|13905.94|13867.94|13899.48|13861.48|10
1614202110000|2021-02-24 21:28:30|13898.99|13860.99|13896.91|13858.91|13899.62|13861.62|13896.52|13858.52|10
1614202120000|2021-02-24 21:28:40|13896.18|13858.18|13900.23|13862.23|13900.23|13862.23|13894.89|13856.89|10
1614202130000|2021-02-24 21:28:50|13900.09|13862.09|13899.15|13861.15|13900.51|13862.51|13897.91|13859.91|10
1614202140000|2021-02-24 21:29:00|13899.2|13861.2|13901.18|13863.18|13901.18|13863.18|13897.69|13859.69|10
1614202150000|2021-02-24 21:29:10|13901.49|13863.49|13907.97|13869.97|13907.97|13869.97|13901.49|13863.49|10
1614202160000|2021-02-24 21:29:20|13909.25|13871.25|13909.86|13871.86|13909.86|13871.86|13907.3|13869.3|10
1614202170000|2021-02-24 21:29:30|13909.5|13871.5|13911.48|13873.48|13911.48|13873.48|13909.25|13871.25|10
1614202180000|2021-02-24 21:29:40|13910.27|13872.27|13905.85|13867.85|13910.27|13872.27|13905.85|13867.85|10
1614202190000|2021-02-24 21:29:50|13905.27|13867.27|13896.74|13858.74|13905.27|13867.27|13896.74|13858.74|10
1614202200000|2021-02-24 21:30:00|13897.45|13859.45|13889.28|13851.28|13897.45|13859.45|13889.28|13851.28|10
1614202210000|2021-02-24 21:30:10|13890.21|13852.21|13888.25|13850.25|13890.21|13852.21|13886.74|13848.74|10
1614202220000|2021-02-24 21:30:20|13888.23|13850.23|13895|13857|13895|13857|13888.23|13850.23|10
1614202230000|2021-02-24 21:30:30|13896.01|13858.01|13900.62|13862.62|13900.62|13862.62|13896.01|13858.01|10
1614202240000|2021-02-24 21:30:40|13899.42|13861.42|13903.97|13865.97|13904.03|13866.03|13896.79|13858.79|10
1614202250000|2021-02-24 21:30:50|13903.34|13865.34|13904.52|13866.52|13905.62|13867.62|13902.56|13864.56|10
1614202260000|2021-02-24 21:31:00|13904.67|13866.67|13905.85|13867.85|13905.9|13867.9|13904.38|13866.38|10
1614202270000|2021-02-24 21:31:10|13906.76|13868.76|13915.29|13877.29|13915.55|13877.55|13906.76|13868.76|10
1614202280000|2021-02-24 21:31:20|13914.33|13876.33|13916.83|13878.83|13916.83|13878.83|13912.64|13874.64|10
1614202290000|2021-02-24 21:31:30|13916.56|13878.56|13920.66|13882.66|13920.66|13882.66|13915.03|13877.03|10
1614202300000|2021-02-24 21:31:40|13920.24|13882.24|13922.43|13884.43|13922.94|13884.94|13920.24|13882.24|10
1614202310000|2021-02-24 21:31:50|13921.03|13883.03|13915.2|13877.2|13921.11|13883.11|13915.2|13877.2|10
1614202320000|2021-02-24 21:32:00|13914.37|13876.37|13906.44|13868.44|13914.37|13876.37|13905.86|13867.86|10
1614202330000|2021-02-24 21:32:10|13906.57|13868.57|13915.48|13877.48|13915.48|13877.48|13906.57|13868.57|10
1614202340000|2021-02-24 21:32:20|13915.44|13877.44|13918.31|13880.31|13920.63|13882.63|13915.44|13877.44|10
1614202350000|2021-02-24 21:32:30|13917.76|13879.76|13918.08|13880.08|13919.73|13881.73|13917.16|13879.16|10
1614202360000|2021-02-24 21:32:40|13918.73|13880.73|13917.81|13879.81|13920.69|13882.69|13917.81|13879.81|10
1614202370000|2021-02-24 21:32:50|13916.27|13878.27|13910.47|13872.47|13916.27|13878.27|13910.47|13872.47|10
1614202380000|2021-02-24 21:33:00|13910.2|13872.2|13905.44|13867.44|13910.2|13872.2|13904.84|13866.84|10
1614202390000|2021-02-24 21:33:10|13905.6|13867.6|13905.27|13867.27|13906.11|13868.11|13903.55|13865.55|10
1614202400000|2021-02-24 21:33:20|13906.1|13868.1|13912.3|13874.3|13912.33|13874.33|13906.1|13868.1|10
1614202410000|2021-02-24 21:33:30|13913.72|13875.72|13916.49|13878.49|13916.49|13878.49|13912.4|13874.4|10
1614202420000|2021-02-24 21:33:40|13918.03|13880.03|13918.38|13880.38|13920.28|13882.28|13917.59|13879.59|10
1614202430000|2021-02-24 21:33:50|13917.12|13879.12|13917.43|13879.43|13917.65|13879.65|13916.52|13878.52|10
1614202440000|2021-02-24 21:34:00|13918.34|13880.34|13918.89|13880.89|13919.2|13881.2|13917.82|13879.82|10
1614202450000|2021-02-24 21:34:10|13919.71|13881.71|13925.29|13887.29|13925.29|13887.29|13919.71|13881.71|10
1614202460000|2021-02-24 21:34:20|13925.68|13887.68|13934.85|13896.85|13934.85|13896.85|13925.68|13887.68|10
1614202470000|2021-02-24 21:34:30|13935.16|13897.16|13938.69|13900.69|13938.69|13900.69|13935.16|13897.16|10
1614202480000|2021-02-24 21:34:40|13938.58|13900.58|13940.06|13902.06|13940.49|13902.49|13937.84|13899.84|10
1614202490000|2021-02-24 21:34:50|13940.43|13902.43|13944.25|13906.25|13944.25|13906.25|13940.43|13902.43|10
1614202500000|2021-02-24 21:35:00|13944.94|13906.94|13945.63|13907.63|13946.09|13908.09|13944.6|13906.6|9
1614202510000|2021-02-24 21:35:10|13945.76|13907.76|13951.85|13913.85|13951.85|13913.85|13945.76|13907.76|10
1614202520000|2021-02-24 21:35:20|13952.04|13914.04|13970.13|13932.13|13970.13|13932.13|13952.04|13914.04|10
1614202530000|2021-02-24 21:35:30|13971.2|13933.2|13986.85|13948.85|13986.85|13948.85|13971.2|13933.2|10
1614202540000|2021-02-24 21:35:40|13987.84|13949.84|14010.05|13972.05|14010.05|13972.05|13987.84|13949.84|10
1614202550000|2021-02-24 21:35:50|14012.11|13974.11|14022.29|13984.29|14022.8|13984.8|14012.11|13974.11|10
1614202560000|2021-02-24 21:36:00|14024.36|13986.36|14027.48|13989.48|14027.48|13989.48|14024.36|13986.36|10
1614202570000|2021-02-24 21:36:10|14028.18|13990.18|14023.15|13985.15|14028.18|13990.18|14023.15|13985.15|10
1614202580000|2021-02-24 21:36:20|14023.2|13985.2|14021.34|13983.34|14026.34|13988.34|14021.34|13983.34|10
1614202590000|2021-02-24 21:36:30|14021.27|13983.27|14013.37|13975.37|14021.27|13983.27|14013.37|13975.37|10
1614202600000|2021-02-24 21:36:40|14013.8|13975.8|14011.5|13973.5|14013.8|13975.8|14011.07|13973.07|10
1614202610000|2021-02-24 21:36:50|14010.6|13972.6|13999.8|13961.8|14010.6|13972.6|13999.8|13961.8|10
1614202620000|2021-02-24 21:37:00|13997.74|13959.74|13985.05|13947.05|13997.74|13959.74|13985.05|13947.05|10
1614202630000|2021-02-24 21:37:10|13983.87|13945.87|13969.19|13931.19|13983.87|13945.87|13969.19|13931.19|10
1614202640000|2021-02-24 21:37:20|13971.24|13933.24|13965.83|13927.83|13971.24|13933.24|13965.83|13927.83|10
1614202650000|2021-02-24 21:37:30|13965.85|13927.85|13965.27|13927.27|13967.48|13929.48|13964.09|13926.09|10
1614202660000|2021-02-24 21:37:40|13964.86|13926.86|13962.72|13924.72|13966.32|13928.32|13962.72|13924.72|10
1614202670000|2021-02-24 21:37:50|13963.72|13925.72|13961.79|13923.79|13963.72|13925.72|13959.82|13921.82|10
1614202680000|2021-02-24 21:38:00|13961.72|13923.72|13968.8|13930.8|13968.8|13930.8|13961.72|13923.72|10
1614202690000|2021-02-24 21:38:10|13970.19|13932.19|13985.57|13947.57|13985.57|13947.57|13970.19|13932.19|10
1614202700000|2021-02-24 21:38:20|13987.92|13949.92|13993.51|13955.51|13994.84|13956.84|13987.92|13949.92|10
1614202710000|2021-02-24 21:38:30|13992.26|13954.26|13989.02|13951.02|13992.26|13954.26|13987.57|13949.57|10
1614202720000|2021-02-24 21:38:40|13988.96|13950.96|13988.52|13950.52|13989.21|13951.21|13987.82|13949.82|10
1614202730000|2021-02-24 21:38:50|13988.63|13950.63|13991.64|13953.64|13992.2|13954.2|13987.26|13949.26|10
1614202740000|2021-02-24 21:39:00|13994.22|13956.22|13988.97|13950.97|13994.22|13956.22|13988.97|13950.97|10
1614202750000|2021-02-24 21:39:10|13987.5|13949.5|13979.1|13941.1|13987.5|13949.5|13977.7|13939.7|10
1614202760000|2021-02-24 21:39:20|13979.06|13941.06|13969.11|13931.11|13979.06|13941.06|13969.11|13931.11|10
1614202770000|2021-02-24 21:39:30|13968.05|13930.05|13965.22|13927.22|13968.4|13930.4|13965.22|13927.22|10
1614202780000|2021-02-24 21:39:40|13964.46|13926.46|13963.23|13925.23|13964.46|13926.46|13962.19|13924.19|10
1614202790000|2021-02-24 21:39:50|13964.87|13926.87|13969.93|13931.93|13969.93|13931.93|13964.87|13926.87|10
1614202800000|2021-02-24 21:40:00|13970.94|13932.94|13973.54|13935.54|13973.54|13935.54|13969.29|13931.29|10
1614202810000|2021-02-24 21:40:10|13974.32|13936.32|13988.03|13950.03|13988.03|13950.03|13974.32|13936.32|10
1614202820000|2021-02-24 21:40:20|13989.25|13951.25|13993.09|13955.09|13993.09|13955.09|13989.25|13951.25|10
1614202830000|2021-02-24 21:40:30|13993.65|13955.65|13997.18|13959.18|13997.35|13959.35|13993.65|13955.65|10
1614202840000|2021-02-24 21:40:40|13997.68|13959.68|13994.95|13956.95|13998.14|13960.14|13994.95|13956.95|10
1614202850000|2021-02-24 21:40:50|13994.16|13956.16|13991.72|13953.72|13994.16|13956.16|13990.91|13952.91|9
1614202860000|2021-02-24 21:41:00|13990.1|13952.1|13989.01|13951.01|13991.49|13953.49|13989.01|13951.01|10
1614202870000|2021-02-24 21:41:10|13989.62|13951.62|13995.17|13957.17|13995.17|13957.17|13989.1|13951.1|10
1614202880000|2021-02-24 21:41:20|13995.66|13957.66|14001.24|13963.24|14001.24|13963.24|13995.52|13957.52|9
1614202890000|2021-02-24 21:41:30|14001.54|13963.54|14002.75|13964.75|14003.91|13965.91|14001.53|13963.53|10
1614202900000|2021-02-24 21:41:40|14003.27|13965.27|13995.5|13957.5|14003.46|13965.46|13995.5|13957.5|10
1614202910000|2021-02-24 21:41:50|13994.52|13956.52|13990.18|13952.18|13994.52|13956.52|13989.57|13951.57|10
1614202920000|2021-02-24 21:42:00|13990.91|13952.91|13993.2|13955.2|13993.28|13955.28|13990.91|13952.91|10
1614202930000|2021-02-24 21:42:10|13993.65|13955.65|13993.84|13955.84|13994.45|13956.45|13993.65|13955.65|10
1614202940000|2021-02-24 21:42:20|13994.66|13956.66|13990.18|13952.18|13994.66|13956.66|13990.18|13952.18|9
1614202950000|2021-02-24 21:42:30|13989.7|13951.7|13983.75|13945.75|13989.7|13951.7|13983.75|13945.75|10
1614202960000|2021-02-24 21:42:40|13984.4|13946.4|13983.4|13945.4|13984.4|13946.4|13981.41|13943.41|10
1614202970000|2021-02-24 21:42:50|13982.98|13944.98|13984.42|13946.42|13984.43|13946.43|13982.98|13944.98|10
1614202980000|2021-02-24 21:43:00|13983.63|13945.63|13986.1|13948.1|13986.1|13948.1|13983.63|13945.63|9
1614202990000|2021-02-24 21:43:10|13987.08|13949.08|13989.73|13951.73|13989.73|13951.73|13986.7|13948.7|10
1614203000000|2021-02-24 21:43:20|13989.84|13951.84|13990.72|13952.72|13990.72|13952.72|13989.5|13951.5|10
1614203010000|2021-02-24 21:43:30|13990.61|13952.61|13991.2|13953.2|13991.56|13953.56|13989.96|13951.96|10
1614203020000|2021-02-24 21:43:40|13991.14|13953.14|13997.34|13959.34|13997.34|13959.34|13991.14|13953.14|10
1614203030000|2021-02-24 21:43:50|13997.6|13959.6|14001.24|13963.24|14001.24|13963.24|13997.6|13959.6|10
1614203040000|2021-02-24 21:44:00|14000.65|13962.65|14005.81|13967.81|14005.81|13967.81|13999.54|13961.54|10
1614203050000|2021-02-24 21:44:10|14005.52|13967.52|14003.52|13965.52|14005.52|13967.52|14003.52|13965.52|10
1614203060000|2021-02-24 21:44:20|14004.07|13966.07|14001.53|13963.53|14006.17|13968.17|14001.53|13963.53|10
1614203070000|2021-02-24 21:44:30|14001.3|13963.3|13997.87|13959.87|14001.3|13963.3|13996.53|13958.53|10
1614203080000|2021-02-24 21:44:40|13996.79|13958.79|14000.32|13962.32|14000.66|13962.66|13996.56|13958.56|9
1614203090000|2021-02-24 21:44:50|14002.63|13964.63|14003.6|13965.6|14004.48|13966.48|14002.36|13964.36|10
1614203100000|2021-02-24 21:45:00|14003.51|13965.51|13994.67|13956.67|14004.11|13966.11|13994.67|13956.67|10
1614203110000|2021-02-24 21:45:10|13994.6|13956.6|13988.34|13950.34|13994.6|13956.6|13988.34|13950.34|10
1614203120000|2021-02-24 21:45:20|13985.9|13947.9|13971.9|13933.9|13985.9|13947.9|13971.9|13933.9|10
1614203130000|2021-02-24 21:45:30|13971.23|13933.23|13971.81|13933.81|13972.05|13934.05|13969.64|13931.64|10
1614203140000|2021-02-24 21:45:40|13972.07|13934.07|13971.9|13933.9|13972.51|13934.51|13970.64|13932.64|10
1614203150000|2021-02-24 21:45:50|13971.93|13933.93|13968.83|13930.83|13972.53|13934.53|13968.83|13930.83|10
1614203160000|2021-02-24 21:46:00|13969.04|13931.04|13968.44|13930.44|13969.04|13931.04|13966.79|13928.79|10
1614203170000|2021-02-24 21:46:10|13968.54|13930.54|13969.7|13931.7|13969.7|13931.7|13968.36|13930.36|10
1614203180000|2021-02-24 21:46:20|13969.38|13931.38|13972.95|13934.95|13973.18|13935.18|13969.01|13931.01|10
1614203190000|2021-02-24 21:46:30|13974.5|13936.5|13975.28|13937.28|13976.28|13938.28|13973.41|13935.41|10
1614203200000|2021-02-24 21:46:40|13975.51|13937.51|13976.02|13938.02|13977.09|13939.09|13975.51|13937.51|10
1614203210000|2021-02-24 21:46:50|13975.95|13937.95|13975.93|13937.93|13976.1|13938.1|13975.37|13937.37|10
1614203220000|2021-02-24 21:47:00|13975.33|13937.33|13974.4|13936.4|13975.33|13937.33|13973.8|13935.8|10
1614203230000|2021-02-24 21:47:10|13973.86|13935.86|13964.54|13926.54|13974.25|13936.25|13964.54|13926.54|10
1614203240000|2021-02-24 21:47:20|13964.36|13926.36|13956.34|13918.34|13964.36|13926.36|13956.34|13918.34|10
1614203250000|2021-02-24 21:47:30|13955.79|13917.79|13947.67|13909.67|13955.79|13917.79|13947.67|13909.67|10
1614203260000|2021-02-24 21:47:40|13945.38|13907.38|13946.78|13908.78|13946.78|13908.78|13944.62|13906.62|10
1614203270000|2021-02-24 21:47:50|13945.81|13907.81|13946.11|13908.11|13946.94|13908.94|13944.02|13906.02|10
1614203280000|2021-02-24 21:48:00|13945.82|13907.82|13940.32|13902.32|13946.47|13908.47|13940.32|13902.32|10
1614203290000|2021-02-24 21:48:10|13939.71|13901.71|13925.69|13887.69|13939.79|13901.79|13925.69|13887.69|10
1614203300000|2021-02-24 21:48:20|13924.21|13886.21|13917.92|13879.92|13924.21|13886.21|13917.54|13879.54|10
1614203310000|2021-02-24 21:48:30|13917.14|13879.14|13907.6|13869.6|13917.14|13879.14|13907.46|13869.46|10
1614203320000|2021-02-24 21:48:40|13907.37|13869.37|13902.29|13864.29|13907.47|13869.47|13902.29|13864.29|10
1614203330000|2021-02-24 21:48:50|13898.64|13860.64|13896.3|13858.3|13898.64|13860.64|13896.3|13858.3|10
1614203340000|2021-02-24 21:49:00|13896.82|13858.82|13896.84|13858.84|13896.84|13858.84|13893.35|13855.35|10
1614203350000|2021-02-24 21:49:10|13896.48|13858.48|13890.24|13852.24|13896.48|13858.48|13890.24|13852.24|10
1614203360000|2021-02-24 21:49:20|13890.15|13852.15|13886.17|13848.17|13893.75|13855.75|13886.17|13848.17|10
1614203370000|2021-02-24 21:49:30|13883.84|13845.84|13882.75|13844.75|13883.84|13845.84|13881.05|13843.05|10
1614203380000|2021-02-24 21:49:40|13880.81|13842.81|13880.2|13842.2|13880.81|13842.81|13878.54|13840.54|10
1614203390000|2021-02-24 21:49:50|13880.64|13842.64|13883.4|13845.4|13884.51|13846.51|13880.64|13842.64|10
1614203400000|2021-02-24 21:50:00|13883.33|13845.33|13883.46|13845.46|13883.66|13845.66|13879.89|13841.89|10
1614203410000|2021-02-24 21:50:10|13883.8|13845.8|13883.73|13845.73|13886.61|13848.61|13882.03|13844.03|10
1614203420000|2021-02-24 21:50:20|13883.38|13845.38|13884.92|13846.92|13885.8|13847.8|13883.1|13845.1|10
1614203430000|2021-02-24 21:50:30|13884.88|13846.88|13887.46|13849.46|13887.46|13849.46|13884.55|13846.55|10
1614203440000|2021-02-24 21:50:40|13887.41|13849.41|13882.45|13844.45|13887.41|13849.41|13882.45|13844.45|10
1614203450000|2021-02-24 21:50:50|13884.56|13846.56|13886.11|13848.11|13886.11|13848.11|13883.9|13845.9|10
1614203460000|2021-02-24 21:51:00|13885.26|13847.26|13882.78|13844.78|13885.67|13847.67|13882.78|13844.78|10
1614203470000|2021-02-24 21:51:10|13882.49|13844.49|13871.58|13833.58|13882.49|13844.49|13871.58|13833.58|10
1614203480000|2021-02-24 21:51:20|13869.34|13831.34|13865.29|13827.29|13869.34|13831.34|13863.21|13825.21|10
1614203490000|2021-02-24 21:51:30|13864.69|13826.69|13856.4|13818.4|13865.58|13827.58|13856.4|13818.4|10
1614203500000|2021-02-24 21:51:40|13855.51|13817.51|13852.15|13814.15|13855.51|13817.51|13851.32|13813.32|9
1614203510000|2021-02-24 21:51:50|13853.26|13815.26|13845.9|13807.9|13853.26|13815.26|13845.9|13807.9|10
1614203520000|2021-02-24 21:52:00|13845.48|13807.48|13848.19|13810.19|13848.19|13810.19|13845.33|13807.33|10
1614203530000|2021-02-24 21:52:10|13847.69|13809.69|13845.5|13807.5|13848.87|13810.87|13845.5|13807.5|10
1614203540000|2021-02-24 21:52:20|13845.29|13807.29|13846.03|13808.03|13846.03|13808.03|13843.67|13805.67|10
1614203550000|2021-02-24 21:52:30|13845.36|13807.36|13845.31|13807.31|13845.36|13807.36|13843.73|13805.73|10
1614203560000|2021-02-24 21:52:40|13845.08|13807.08|13841.09|13803.09|13845.08|13807.08|13841.09|13803.09|10
1614203570000|2021-02-24 21:52:50|13839.75|13801.75|13841.31|13803.31|13842.29|13804.29|13839.57|13801.57|10
1614203580000|2021-02-24 21:53:00|13840.78|13802.78|13830.79|13792.79|13840.78|13802.78|13830.79|13792.79|10
1614203590000|2021-02-24 21:53:10|13831.34|13793.34|13838.38|13800.38|13838.38|13800.38|13831.34|13793.34|10
1614203600000|2021-02-24 21:53:20|13839.67|13801.67|13842.39|13804.39|13843.01|13805.01|13839.67|13801.67|10
1614203610000|2021-02-24 21:53:30|13844.56|13806.56|13866.55|13828.55|13866.55|13828.55|13844.1|13806.1|10
1614203620000|2021-02-24 21:53:40|13866.58|13828.58|13876.96|13838.96|13876.96|13838.96|13866.58|13828.58|10
1614203630000|2021-02-24 21:53:50|13877.59|13839.59|13878.44|13840.44|13879.79|13841.79|13877.59|13839.59|10
1614203640000|2021-02-24 21:54:00|13878.65|13840.65|13879.65|13841.65|13879.65|13841.65|13876.9|13838.9|10
1614203650000|2021-02-24 21:54:10|13880.53|13842.53|13886.19|13848.19|13886.19|13848.19|13880.33|13842.33|10
1614203660000|2021-02-24 21:54:20|13889.76|13851.76|13901.79|13863.79|13901.79|13863.79|13888.98|13850.98|10
1614203670000|2021-02-24 21:54:30|13901.36|13863.36|13897.56|13859.56|13901.36|13863.36|13897.56|13859.56|10
1614203680000|2021-02-24 21:54:40|13898.36|13860.36|13909.88|13871.88|13909.88|13871.88|13898.36|13860.36|10
1614203690000|2021-02-24 21:54:50|13913.02|13875.02|13924.54|13886.54|13924.54|13886.54|13913.02|13875.02|10
1614203700000|2021-02-24 21:55:00|13925.03|13887.03|13931.9|13893.9|13932.29|13894.29|13924.96|13886.96|9
1614203710000|2021-02-24 21:55:10|13931.58|13893.58|13938.6|13900.6|13938.6|13900.6|13930.25|13892.25|10
1614203720000|2021-02-24 21:55:20|13940.21|13902.21|13946.52|13908.52|13946.52|13908.52|13939.52|13901.52|10
1614203730000|2021-02-24 21:55:30|13946.23|13908.23|13963.85|13925.85|13963.85|13925.85|13946.23|13908.23|10
1614203740000|2021-02-24 21:55:40|13963.75|13925.75|13989.45|13951.45|13989.45|13951.45|13963.75|13925.75|10
1614203750000|2021-02-24 21:55:50|13989.64|13951.64|13993.91|13955.91|13993.91|13955.91|13989.64|13951.64|10
1614203760000|2021-02-24 21:56:00|13996.61|13958.61|14013.02|13975.02|14013.02|13975.02|13994.89|13956.89|10
1614203770000|2021-02-24 21:56:10|14014.25|13976.25|14032.79|13994.79|14032.79|13994.79|14014.25|13976.25|10
1614203780000|2021-02-24 21:56:20|14035.58|13997.58|14044.86|14006.86|14044.94|14006.94|14035.58|13997.58|10
1614203790000|2021-02-24 21:56:30|14045.92|14007.92|14064.21|14026.21|14066.15|14028.15|14045.92|14007.92|10
1614203800000|2021-02-24 21:56:40|14068.79|14030.79|14085.1|14047.1|14085.69|14047.69|14068.79|14030.79|10
1614203810000|2021-02-24 21:56:50|14086.03|14048.03|14091.73|14053.73|14091.73|14053.73|14081.39|14043.39|10
1614203820000|2021-02-24 21:57:00|14093.42|14055.42|14098.82|14060.82|14100.76|14062.76|14093.42|14055.42|10
1614203830000|2021-02-24 21:57:10|14098.44|14060.44|14090.58|14052.58|14098.44|14060.44|14090.58|14052.58|10
1614203840000|2021-02-24 21:57:20|14089.98|14051.98|14097.4|14059.4|14097.59|14059.59|14089.98|14051.98|10
1614203850000|2021-02-24 21:57:30|14097.59|14059.59|14099.13|14061.13|14100.05|14062.05|14097.59|14059.59|10
1614203860000|2021-02-24 21:57:40|14099.68|14061.68|14099.72|14061.72|14099.93|14061.93|14099.02|14061.02|10
1614203870000|2021-02-24 21:57:50|14099.6|14061.6|14103.56|14065.56|14103.56|14065.56|14099.6|14061.6|10
1614203880000|2021-02-24 21:58:00|14104.48|14066.48|14124.2|14086.2|14124.2|14086.2|14104.48|14066.48|10
1614203890000|2021-02-24 21:58:10|14128.15|14090.15|14151.23|14113.23|14151.23|14113.23|14128.15|14090.15|10
1614203900000|2021-02-24 21:58:20|14151.87|14113.87|14164.7|14126.7|14164.7|14126.7|14151.87|14113.87|10
1614203910000|2021-02-24 21:58:30|14164.51|14126.51|14155.39|14117.39|14166.75|14128.75|14155.35|14117.35|9
1614203920000|2021-02-24 21:58:40|14155.5|14117.5|14149.33|14111.33|14155.5|14117.5|14149.33|14111.33|10
1614203930000|2021-02-24 21:58:50|14146.32|14108.32|14138.27|14100.27|14146.58|14108.58|14138.17|14100.17|10
1614203940000|2021-02-24 21:59:00|14139.08|14101.08|14130.4|14092.4|14139.39|14101.39|14130.4|14092.4|10
1614203950000|2021-02-24 21:59:10|14128.5|14090.5|14120.98|14082.98|14128.5|14090.5|14119.98|14081.98|10
1614203960000|2021-02-24 21:59:20|14119.81|14081.81|14132.26|14094.26|14132.26|14094.26|14119.81|14081.81|10
1614203970000|2021-02-24 21:59:30|14134.36|14096.36|14152.02|14114.02|14152.02|14114.02|14134.36|14096.36|10
1614203980000|2021-02-24 21:59:40|14151.74|14113.74|14163.1|14125.1|14163.1|14125.1|14151.74|14113.74|10
1614203990000|2021-02-24 21:59:50|14163.91|14125.91|14160.28|14122.28|14163.91|14125.91|14160.28|14122.28|10
1614204000000|2021-02-24 22:00:00|14159.97|14121.97|14147.79|14109.79|14159.97|14121.97|14147.79|14109.79|10
1614204010000|2021-02-24 22:00:10|14145.6|14107.6|14129.68|14091.68|14145.6|14107.6|14129.68|14091.68|10
1614204020000|2021-02-24 22:00:20|14129.1|14091.1|14122.27|14084.27|14129.1|14091.1|14119.67|14081.67|10
1614204030000|2021-02-24 22:00:30|14122.26|14084.26|14119.84|14081.84|14123.21|14085.21|14119.84|14081.84|10
1614204040000|2021-02-24 22:00:40|14119.6|14081.6|14112.8|14074.8|14119.6|14081.6|14112.05|14074.05|10
1614204050000|2021-02-24 22:00:50|14111.37|14073.37|14105.13|14067.13|14111.37|14073.37|14104.74|14066.74|10
1614204060000|2021-02-24 22:01:00|14099.56|14061.56|14090.42|14052.42|14099.56|14061.56|14090.42|14052.42|10
1614204070000|2021-02-24 22:01:10|14089.04|14051.04|14085.65|14047.65|14089.04|14051.04|14085.65|14047.65|10
1614204080000|2021-02-24 22:01:20|14084.83|14046.83|14079.75|14041.75|14084.83|14046.83|14079.75|14041.75|10
1614204090000|2021-02-24 22:01:30|14078.65|14040.65|14066.87|14028.87|14078.83|14040.83|14066.87|14028.87|10
1614204100000|2021-02-24 22:01:40|14065.83|14027.83|14056.97|14018.97|14065.83|14027.83|14056.97|14018.97|10
1614204110000|2021-02-24 22:01:50|14056.41|14018.41|14038.89|14000.89|14056.41|14018.41|14038.89|14000.89|10
1614204120000|2021-02-24 22:02:00|14038.71|14000.71|14034.05|13996.05|14038.71|14000.71|14034.05|13996.05|10
1614204130000|2021-02-24 22:02:10|14034.03|13996.03|14041.02|14003.02|14041.02|14003.02|14034.03|13996.03|10
1614204140000|2021-02-24 22:02:20|14041.92|14003.92|14048.85|14010.85|14048.85|14010.85|14041.92|14003.92|10
1614204150000|2021-02-24 22:02:30|14048.79|14010.79|14046.36|14008.36|14049.57|14011.57|14045.98|14007.98|10
1614204160000|2021-02-24 22:02:40|14046.43|14008.43|14048.47|14010.47|14049.22|14011.22|14046.08|14008.08|10
1614204170000|2021-02-24 22:02:50|14048.33|14010.33|14041.29|14003.29|14051.86|14013.86|14041.29|14003.29|10
1614204180000|2021-02-24 22:03:00|14040.14|14002.14|14020.32|13982.32|14040.14|14002.14|14020.32|13982.32|10
1614204190000|2021-02-24 22:03:10|14021.12|13983.12|14008.61|13970.61|14021.12|13983.12|14008.61|13970.61|10
1614204200000|2021-02-24 22:03:20|14007.25|13969.25|14004.94|13966.94|14007.34|13969.34|14004.87|13966.87|10
1614204210000|2021-02-24 22:03:30|14004.27|13966.27|13991.79|13953.79|14005.03|13967.03|13991.79|13953.79|10
1614204220000|2021-02-24 22:03:40|13990.21|13952.21|13987.87|13949.87|13990.21|13952.21|13987.87|13949.87|9
1614204230000|2021-02-24 22:03:50|13986.5|13948.5|13983.76|13945.76|13986.94|13948.94|13983.76|13945.76|10
1614204240000|2021-02-24 22:04:00|13978.84|13940.84|13967.46|13929.46|13978.84|13940.84|13967.46|13929.46|10
1614204250000|2021-02-24 22:04:10|13966.91|13928.91|13942.68|13904.68|13966.91|13928.91|13942.68|13904.68|10
1614204260000|2021-02-24 22:04:20|13940.2|13902.2|13938.41|13900.41|13941.33|13903.33|13933.8|13895.8|10
1614204270000|2021-02-24 22:04:30|13939.08|13901.08|13948.98|13910.98|13949.72|13911.72|13939.08|13901.08|10
1614204280000|2021-02-24 22:04:40|13949.68|13911.68|13959.84|13921.84|13960.36|13922.36|13949.68|13911.68|10
1614204290000|2021-02-24 22:04:50|13959.97|13921.97|13949.35|13911.35|13960.8|13922.8|13949.35|13911.35|10
1614204300000|2021-02-24 22:05:00|13949.69|13911.69|13961.09|13923.09|13961.09|13923.09|13949.57|13911.57|10
1614204310000|2021-02-24 22:05:10|13959.26|13921.26|13977.94|13939.94|13977.94|13939.94|13959.26|13921.26|10
1614204320000|2021-02-24 22:05:20|13980.54|13942.54|13976.61|13938.61|13982.77|13944.77|13976.61|13938.61|10
1614204330000|2021-02-24 22:05:30|13972.17|13934.17|13961.08|13923.08|13973.38|13935.38|13960.16|13922.16|10
1614204340000|2021-02-24 22:05:40|13963.69|13925.69|13954.03|13916.03|13967.42|13929.42|13954.03|13916.03|10
1614204350000|2021-02-24 22:05:50|13951.23|13913.23|13943.38|13905.38|13951.23|13913.23|13940.31|13902.31|10
1614204360000|2021-02-24 22:06:00|13943.97|13905.97|13936.28|13898.28|13944.51|13906.51|13936.28|13898.28|10
1614204370000|2021-02-24 22:06:10|13935.77|13897.77|13936.26|13898.26|13936.26|13898.26|13934.69|13896.69|10
1614204380000|2021-02-24 22:06:20|13937.32|13899.32|13925.92|13887.92|13937.32|13899.32|13925.92|13887.92|10
1614204390000|2021-02-24 22:06:30|13923.49|13885.49|13921.18|13883.18|13925.46|13887.46|13920.59|13882.59|10
1614204400000|2021-02-24 22:06:40|13920.51|13882.51|13923.8|13885.8|13925.27|13887.27|13920.51|13882.51|10
1614204410000|2021-02-24 22:06:50|13922.77|13884.77|13917.7|13879.7|13922.98|13884.98|13917.7|13879.7|10
1614204420000|2021-02-24 22:07:00|13916.21|13878.21|13898.69|13860.69|13916.21|13878.21|13898.69|13860.69|10
1614204430000|2021-02-24 22:07:10|13896.68|13858.68|13906.48|13868.48|13906.48|13868.48|13896.68|13858.68|10
1614204440000|2021-02-24 22:07:20|13905.93|13867.93|13901.88|13863.88|13905.93|13867.93|13901.88|13863.88|10
1614204450000|2021-02-24 22:07:30|13899.86|13861.86|13895.97|13857.97|13900.81|13862.81|13895.97|13857.97|10
1614204460000|2021-02-24 22:07:40|13894.47|13856.47|13886.3|13848.3|13895.82|13857.82|13886.3|13848.3|10
1614204470000|2021-02-24 22:07:50|13884.1|13846.1|13879.15|13841.15|13884.1|13846.1|13876.22|13838.22|10
1614204480000|2021-02-24 22:08:00|13878.16|13840.16|13879.71|13841.71|13881.36|13843.36|13876.21|13838.21|9
1614204490000|2021-02-24 22:08:10|13880.32|13842.32|13876.71|13838.71|13880.32|13842.32|13875.75|13837.75|10
1614204500000|2021-02-24 22:08:20|13877.17|13839.17|13888.85|13850.85|13888.85|13850.85|13877.04|13839.04|10
1614204510000|2021-02-24 22:08:30|13891.33|13853.33|13888.42|13850.42|13891.73|13853.73|13888.42|13850.42|10
1614204520000|2021-02-24 22:08:40|13888.04|13850.04|13878.61|13840.61|13888.04|13850.04|13878.29|13840.29|10
1614204530000|2021-02-24 22:08:50|13879.32|13841.32|13874.96|13836.96|13881.13|13843.13|13874.96|13836.96|10
1614204540000|2021-02-24 22:09:00|13872.66|13834.66|13849.91|13811.91|13873.36|13835.36|13849.91|13811.91|10
1614204550000|2021-02-24 22:09:10|13849.23|13811.23|13855.33|13817.33|13856.09|13818.09|13849.23|13811.23|10
1614204560000|2021-02-24 22:09:20|13856.51|13818.51|13852.01|13814.01|13856.81|13818.81|13851.98|13813.98|10
1614204570000|2021-02-24 22:09:30|13851.65|13813.65|13849.16|13811.16|13852.21|13814.21|13849.16|13811.16|10
1614204580000|2021-02-24 22:09:40|13846.98|13808.98|13846.87|13808.87|13848.24|13810.24|13845.55|13807.55|10
1614204590000|2021-02-24 22:09:50|13847.21|13809.21|13851.27|13813.27|13851.27|13813.27|13847.21|13809.21|9
1614204600000|2021-02-24 22:10:00|13850.92|13812.92|13847.89|13809.89|13851.54|13813.54|13847.89|13809.89|10
1614204610000|2021-02-24 22:10:10|13847.68|13809.68|13840.13|13802.13|13847.68|13809.68|13840.13|13802.13|10
1614204620000|2021-02-24 22:10:20|13839.94|13801.94|13834.79|13796.79|13839.94|13801.94|13834.62|13796.62|10
1614204630000|2021-02-24 22:10:30|13834.4|13796.4|13830.19|13792.19|13835.16|13797.16|13830.19|13792.19|9
1614204640000|2021-02-24 22:10:40|13826.79|13788.79|13816.62|13778.62|13826.79|13788.79|13815.78|13777.78|10
1614204650000|2021-02-24 22:10:50|13814.97|13776.97|13811.17|13773.17|13817.05|13779.05|13811.17|13773.17|10
1614204660000|2021-02-24 22:11:00|13811.81|13773.81|13814.27|13776.27|13814.43|13776.43|13810.38|13772.38|10
1614204670000|2021-02-24 22:11:10|13816.42|13778.42|13826.39|13788.39|13826.39|13788.39|13816.42|13778.42|10
1614204680000|2021-02-24 22:11:20|13827.81|13789.81|13852.98|13814.98|13852.98|13814.98|13827.81|13789.81|10
1614204690000|2021-02-24 22:11:30|13856.76|13818.76|13888.88|13850.88|13888.88|13850.88|13856.76|13818.76|10
1614204700000|2021-02-24 22:11:40|13889.91|13851.91|13888.93|13850.93|13892.39|13854.39|13888.88|13850.88|10
1614204710000|2021-02-24 22:11:50|13885.37|13847.37|13871.35|13833.35|13887.53|13849.53|13871.35|13833.35|10
1614204720000|2021-02-24 22:12:00|13869.59|13831.59|13854.4|13816.4|13869.59|13831.59|13854.4|13816.4|10
1614204730000|2021-02-24 22:12:10|13852.41|13814.41|13843.88|13805.88|13854.03|13816.03|13843.88|13805.88|10
1614204740000|2021-02-24 22:12:20|13842.88|13804.88|13836.76|13798.76|13842.88|13804.88|13835.91|13797.91|10
1614204750000|2021-02-24 22:12:30|13840.8|13802.8|13854.41|13816.41|13854.41|13816.41|13840.8|13802.8|10
1614204760000|2021-02-24 22:12:40|13858.19|13820.19|13861.39|13823.39|13861.98|13823.98|13856.81|13818.81|10
1614204770000|2021-02-24 22:12:50|13861.11|13823.11|13863.46|13825.46|13865.21|13827.21|13861.11|13823.11|10
1614204780000|2021-02-24 22:13:00|13863.4|13825.4|13868.66|13830.66|13868.66|13830.66|13863.4|13825.4|10
1614204790000|2021-02-24 22:13:10|13868.8|13830.8|13872.98|13834.98|13873.49|13835.49|13868.8|13830.8|10
1614204800000|2021-02-24 22:13:20|13872.67|13834.67|13876.23|13838.23|13876.23|13838.23|13872.67|13834.67|10
1614204810000|2021-02-24 22:13:30|13876.45|13838.45|13892.94|13854.94|13892.94|13854.94|13876.45|13838.45|10
1614204820000|2021-02-24 22:13:40|13894.52|13856.52|13903.52|13865.52|13903.52|13865.52|13894.28|13856.28|10
1614204830000|2021-02-24 22:13:50|13902.15|13864.15|13912.65|13874.65|13912.65|13874.65|13902.15|13864.15|10
1614204840000|2021-02-24 22:14:00|13915.46|13877.46|13918.51|13880.51|13918.51|13880.51|13915.33|13877.33|10
1614204850000|2021-02-24 22:14:10|13918.72|13880.72|13922.43|13884.43|13922.43|13884.43|13916.9|13878.9|9
1614204860000|2021-02-24 22:14:20|13922.61|13884.61|13920.45|13882.45|13924.31|13886.31|13920.45|13882.45|10
1614204870000|2021-02-24 22:14:30|13918.85|13880.85|13902.16|13864.16|13918.85|13880.85|13902.16|13864.16|10
1614204880000|2021-02-24 22:14:40|13898.69|13860.69|13885.54|13847.54|13898.69|13860.69|13885.54|13847.54|10
1614204890000|2021-02-24 22:14:50|13884.18|13846.18|13869.27|13831.27|13884.18|13846.18|13869.27|13831.27|10
1614204900000|2021-02-24 22:15:00|13868.33|13830.33|13864.56|13826.56|13869.3|13831.3|13864.35|13826.35|9
1614204910000|2021-02-24 22:15:10|13864.31|13826.31|13867.57|13829.57|13871|13833|13864.31|13826.31|10
1614204920000|2021-02-24 22:15:20|13869.71|13831.71|13880.1|13842.1|13880.1|13842.1|13869.71|13831.71|10
1614204930000|2021-02-24 22:15:30|13879.94|13841.94|13889.29|13851.29|13889.29|13851.29|13879.94|13841.94|10
1614204940000|2021-02-24 22:15:40|13890.83|13852.83|13900.24|13862.24|13900.24|13862.24|13890.83|13852.83|10
1614204950000|2021-02-24 22:15:50|13901.95|13863.95|13912.15|13874.15|13912.15|13874.15|13901.65|13863.65|10
1614204960000|2021-02-24 22:16:00|13913.9|13875.9|13915.19|13877.19|13915.33|13877.33|13913.26|13875.26|10
1614204970000|2021-02-24 22:16:10|13915.78|13877.78|13918.14|13880.14|13918.14|13880.14|13913.23|13875.23|10
1614204980000|2021-02-24 22:16:20|13919.75|13881.75|13924.47|13886.47|13924.47|13886.47|13919.16|13881.16|10
1614204990000|2021-02-24 22:16:30|13925.4|13887.4|13941.81|13903.81|13941.81|13903.81|13925.4|13887.4|10
1614205000000|2021-02-24 22:16:40|13944.86|13906.86|13952.65|13914.65|13952.84|13914.84|13944.86|13906.86|10
1614205010000|2021-02-24 22:16:50|13955.4|13917.4|13966.42|13928.42|13966.42|13928.42|13955.4|13917.4|10
1614205020000|2021-02-24 22:17:00|13973.38|13935.38|13973.65|13935.65|13974.03|13936.03|13971.43|13933.43|10
1614205030000|2021-02-24 22:17:10|13973.67|13935.67|13976.95|13938.95|13976.95|13938.95|13973.12|13935.12|10
1614205040000|2021-02-24 22:17:20|13977.65|13939.65|13982.78|13944.78|13982.78|13944.78|13977.65|13939.65|10
1614205050000|2021-02-24 22:17:30|13982.26|13944.26|13975.82|13937.82|13983.45|13945.45|13975.82|13937.82|10
1614205060000|2021-02-24 22:17:40|13972.68|13934.68|13961.58|13923.58|13972.68|13934.68|13961.58|13923.58|10
1614205070000|2021-02-24 22:17:50|13956.5|13918.5|13947.79|13909.79|13956.64|13918.64|13947.79|13909.79|10
1614205080000|2021-02-24 22:18:00|13948.34|13910.34|13946.63|13908.63|13948.47|13910.47|13945.5|13907.5|9
1614205090000|2021-02-24 22:18:10|13946.81|13908.81|13953.29|13915.29|13953.29|13915.29|13946.81|13908.81|10
1614205100000|2021-02-24 22:18:20|13956.43|13918.43|13961.84|13923.84|13963.23|13925.23|13956.43|13918.43|10
1614205110000|2021-02-24 22:18:30|13961.79|13923.79|13967.65|13929.65|13967.65|13929.65|13961.79|13923.79|10
1614205120000|2021-02-24 22:18:40|13966.67|13928.67|13968.54|13930.54|13968.77|13930.77|13966.67|13928.67|10
1614205130000|2021-02-24 22:18:50|13968.24|13930.24|13966.85|13928.85|13969.01|13931.01|13966.85|13928.85|10
1614205140000|2021-02-24 22:19:00|13966.18|13928.18|13962.92|13924.92|13968.07|13930.07|13962.92|13924.92|10
1614205150000|2021-02-24 22:19:10|13961.79|13923.79|13960.3|13922.3|13963.21|13925.21|13960.2|13922.2|10
1614205160000|2021-02-24 22:19:20|13959.92|13921.92|13956.13|13918.13|13959.92|13921.92|13955.68|13917.68|10
1614205170000|2021-02-24 22:19:30|13956.1|13918.1|13955.49|13917.49|13956.31|13918.31|13954.77|13916.77|10
1614205180000|2021-02-24 22:19:40|13955.35|13917.35|13951.66|13913.66|13955.35|13917.35|13951.66|13913.66|10
1614205190000|2021-02-24 22:19:50|13950.79|13912.79|13940.96|13902.96|13950.79|13912.79|13940.96|13902.96|10
1614205200000|2021-02-24 22:20:00|13939.24|13901.24|13933.56|13895.56|13939.24|13901.24|13933.56|13895.56|10
1614205210000|2021-02-24 22:20:10|13933.39|13895.39|13928.5|13890.5|13933.39|13895.39|13926.6|13888.6|10
1614205220000|2021-02-24 22:20:20|13928.25|13890.25|13927.51|13889.51|13928.25|13890.25|13926.72|13888.72|10
1614205230000|2021-02-24 22:20:30|13928.36|13890.36|13928.18|13890.18|13928.36|13890.36|13927.45|13889.45|10
1614205240000|2021-02-24 22:20:40|13929.31|13891.31|13932.09|13894.09|13932.09|13894.09|13929.31|13891.31|10
1614205250000|2021-02-24 22:20:50|13932.1|13894.1|13937.32|13899.32|13937.32|13899.32|13932.1|13894.1|10
1614205260000|2021-02-24 22:21:00|13936.97|13898.97|13932.75|13894.75|13936.99|13898.99|13932.75|13894.75|10
1614205270000|2021-02-24 22:21:10|13932.32|13894.32|13930.08|13892.08|13933.65|13895.65|13929.83|13891.83|10
1614205280000|2021-02-24 22:21:20|13930|13892|13927.91|13889.91|13930|13892|13927.91|13889.91|10
1614205290000|2021-02-24 22:21:30|13927.86|13889.86|13924.44|13886.44|13927.89|13889.89|13924.17|13886.17|10
1614205300000|2021-02-24 22:21:40|13924.31|13886.31|13922.74|13884.74|13924.31|13886.31|13922.18|13884.18|10
1614205310000|2021-02-24 22:21:50|13923.15|13885.15|13928.95|13890.95|13929.8|13891.8|13923.15|13885.15|10
1614205320000|2021-02-24 22:22:00|13928.88|13890.88|13930.73|13892.73|13932.35|13894.35|13928.88|13890.88|10
1614205330000|2021-02-24 22:22:10|13931.01|13893.01|13929.02|13891.02|13931.01|13893.01|13928.61|13890.61|9
1614205340000|2021-02-24 22:22:20|13928.92|13890.92|13932.88|13894.88|13933.26|13895.26|13928.92|13890.92|10
1614205350000|2021-02-24 22:22:30|13933.71|13895.71|13931.98|13893.98|13933.71|13895.71|13931.18|13893.18|10
1614205360000|2021-02-24 22:22:40|13933.27|13895.27|13936.18|13898.18|13936.18|13898.18|13933.27|13895.27|10
1614205370000|2021-02-24 22:22:50|13936.41|13898.41|13935.11|13897.11|13936.41|13898.41|13934.9|13896.9|10
1614205380000|2021-02-24 22:23:00|13935.2|13897.2|13935.82|13897.82|13936.44|13898.44|13934.83|13896.83|10
1614205390000|2021-02-24 22:23:10|13935.61|13897.61|13935.01|13897.01|13935.8|13897.8|13932.8|13894.8|10
1614205400000|2021-02-24 22:23:20|13934.71|13896.71|13941.83|13903.83|13941.83|13903.83|13934.71|13896.71|10
1614205410000|2021-02-24 22:23:30|13942.65|13904.65|13943.24|13905.24|13943.67|13905.67|13942.13|13904.13|10
1614205420000|2021-02-24 22:23:40|13943.25|13905.25|13943.49|13905.49|13943.49|13905.49|13942.04|13904.04|10
1614205430000|2021-02-24 22:23:50|13943.47|13905.47|13944.19|13906.19|13944.19|13906.19|13942.43|13904.43|10
1614205440000|2021-02-24 22:24:00|13943.96|13905.96|13942.89|13904.89|13945.22|13907.22|13942.89|13904.89|10
1614205450000|2021-02-24 22:24:10|13942.23|13904.23|13943.27|13905.27|13944.5|13906.5|13942.23|13904.23|10
1614205460000|2021-02-24 22:24:20|13943.78|13905.78|13946.49|13908.49|13946.49|13908.49|13943.07|13905.07|10
1614205470000|2021-02-24 22:24:30|13947.51|13909.51|13956.58|13918.58|13956.6|13918.6|13947.51|13909.51|10
1614205480000|2021-02-24 22:24:40|13956.84|13918.84|13964.83|13926.83|13964.83|13926.83|13956.84|13918.84|10
1614205490000|2021-02-24 22:24:50|13965.63|13927.63|13973.82|13935.82|13973.82|13935.82|13965.43|13927.43|10
1614205500000|2021-02-24 22:25:00|13974.7|13936.7|13976.16|13938.16|13976.16|13938.16|13974.4|13936.4|10
1614205510000|2021-02-24 22:25:10|13975.56|13937.56|13975.31|13937.31|13976.51|13938.51|13975.31|13937.31|10
1614205520000|2021-02-24 22:25:20|13975.37|13937.37|13974.15|13936.15|13976.15|13938.15|13973.26|13935.26|10
1614205530000|2021-02-24 22:25:30|13973.87|13935.87|13971.37|13933.37|13973.87|13935.87|13970.87|13932.87|10
1614205540000|2021-02-24 22:25:40|13971.83|13933.83|13971.67|13933.67|13971.86|13933.86|13970.79|13932.79|10
1614205550000|2021-02-24 22:25:50|13972.4|13934.4|13975.29|13937.29|13975.37|13937.37|13972.4|13934.4|10
1614205560000|2021-02-24 22:26:00|13975.84|13937.84|13977.01|13939.01|13978.06|13940.06|13975.84|13937.84|10
1614205570000|2021-02-24 22:26:10|13976.9|13938.9|13976.73|13938.73|13977.59|13939.59|13976.54|13938.54|10
1614205580000|2021-02-24 22:26:20|13977.58|13939.58|13976.94|13938.94|13978.36|13940.36|13976.94|13938.94|10
1614205590000|2021-02-24 22:26:30|13978.14|13940.14|13980.68|13942.68|13980.79|13942.79|13978.14|13940.14|10
1614205600000|2021-02-24 22:26:40|13980.73|13942.73|13983.25|13945.25|13983.55|13945.55|13980.73|13942.73|10
1614205610000|2021-02-24 22:26:50|13983.41|13945.41|13984.75|13946.75|13984.75|13946.75|13982.73|13944.73|10
1614205620000|2021-02-24 22:27:00|13985.31|13947.31|13985.78|13947.78|13985.78|13947.78|13984.76|13946.76|9
1614205630000|2021-02-24 22:27:10|13984.94|13946.94|13983.47|13945.47|13985.38|13947.38|13983.27|13945.27|10
1614205640000|2021-02-24 22:27:20|13984.72|13946.72|13985.29|13947.29|13985.29|13947.29|13983.35|13945.35|10
1614205650000|2021-02-24 22:27:30|13985.78|13947.78|13989.03|13951.03|13989.34|13951.34|13985.43|13947.43|10
1614205660000|2021-02-24 22:27:40|13991.12|13953.12|13994.24|13956.24|13994.24|13956.24|13991.12|13953.12|9
1614205670000|2021-02-24 22:27:50|13994.11|13956.11|13999.9|13961.9|13999.9|13961.9|13994.11|13956.11|10
1614205680000|2021-02-24 22:28:00|13999.69|13961.69|14001.68|13963.68|14002.04|13964.04|13999.69|13961.69|10
1614205690000|2021-02-24 22:28:10|14002.14|13964.14|14004.58|13966.58|14004.58|13966.58|14002.14|13964.14|9
1614205700000|2021-02-24 22:28:20|14005.6|13967.6|14013.6|13975.6|14013.6|13975.6|14005.6|13967.6|10
1614205710000|2021-02-24 22:28:30|14014.34|13976.34|14019.48|13981.48|14019.57|13981.57|14014.34|13976.34|10
1614205720000|2021-02-24 22:28:40|14020.12|13982.12|14026.9|13988.9|14026.9|13988.9|14020.12|13982.12|9
1614205730000|2021-02-24 22:28:50|14028.29|13990.29|14031.9|13993.9|14031.9|13993.9|14027.28|13989.28|10
1614205740000|2021-02-24 22:29:00|14033.54|13995.54|14040.24|14002.24|14040.24|14002.24|14033.54|13995.54|10
1614205750000|2021-02-24 22:29:10|14040.84|14002.84|14040.91|14002.91|14041.87|14003.87|14040.84|14002.84|10
1614205760000|2021-02-24 22:29:20|14041.48|14003.48|14045.38|14007.38|14045.38|14007.38|14041.35|14003.35|10
1614205770000|2021-02-24 22:29:30|14045.94|14007.94|14051.78|14013.78|14052.08|14014.08|14045.94|14007.94|10
1614205780000|2021-02-24 22:29:40|14052.25|14014.25|14054.9|14016.9|14054.9|14016.9|14052.25|14014.25|10
1614205790000|2021-02-24 22:29:50|14055.39|14017.39|14057.47|14019.47|14057.47|14019.47|14055.39|14017.39|10
1614205800000|2021-02-24 22:30:00|14057.07|14019.07|14057.06|14019.06|14057.81|14019.81|14056.63|14018.63|10
1614205810000|2021-02-24 22:30:10|14057.36|14019.36|14059.87|14021.87|14059.87|14021.87|14057.03|14019.03|10
1614205820000|2021-02-24 22:30:20|14059.71|14021.71|14059.53|14021.53|14059.76|14021.76|14058.76|14020.76|10
1614205830000|2021-02-24 22:30:30|14059.48|14021.48|14062.04|14024.04|14062.04|14024.04|14059.38|14021.38|10
1614205840000|2021-02-24 22:30:40|14061.81|14023.81|14062.34|14024.34|14062.63|14024.63|14060.84|14022.84|10
1614205850000|2021-02-24 22:30:50|14063.15|14025.15|14064.41|14026.41|14064.88|14026.88|14062.72|14024.72|10
1614205860000|2021-02-24 22:31:00|14065.97|14027.97|14070.68|14032.68|14070.68|14032.68|14065.97|14027.97|10
1614205870000|2021-02-24 22:31:10|14071.4|14033.4|14076.25|14038.25|14076.25|14038.25|14071.4|14033.4|10
1614205880000|2021-02-24 22:31:20|14076.9|14038.9|14089.49|14051.49|14089.49|14051.49|14076.84|14038.84|10
1614205890000|2021-02-24 22:31:30|14089.79|14051.79|14093.34|14055.34|14093.34|14055.34|14089.79|14051.79|9
1614205900000|2021-02-24 22:31:40|14094.55|14056.55|14103.89|14065.89|14103.89|14065.89|14094.55|14056.55|10
1614205910000|2021-02-24 22:31:50|14104.85|14066.85|14114.01|14076.01|14114.01|14076.01|14104.4|14066.4|10
1614205920000|2021-02-24 22:32:00|14117.17|14079.17|14129.3|14091.3|14129.81|14091.81|14117.17|14079.17|10
1614205930000|2021-02-24 22:32:10|14129.16|14091.16|14134.53|14096.53|14134.53|14096.53|14129.16|14091.16|10
1614205940000|2021-02-24 22:32:20|14136.92|14098.92|14142.57|14104.57|14142.57|14104.57|14136.92|14098.92|9
1614205950000|2021-02-24 22:32:30|14142.43|14104.43|14148.92|14110.92|14149.83|14111.83|14142.43|14104.43|10
1614205960000|2021-02-24 22:32:40|14149.2|14111.2|14142.27|14104.27|14149.2|14111.2|14141.87|14103.87|10
1614205970000|2021-02-24 22:32:50|14140.59|14102.59|14137.95|14099.95|14140.59|14102.59|14137.61|14099.61|10
1614205980000|2021-02-24 22:33:00|14137.92|14099.92|14124.68|14086.68|14137.92|14099.92|14124.68|14086.68|10
1614205990000|2021-02-24 22:33:10|14125.89|14087.89|14114.97|14076.97|14125.89|14087.89|14114.13|14076.13|10
1614206000000|2021-02-24 22:33:20|14113.09|14075.09|14100.74|14062.74|14113.09|14075.09|14100.74|14062.74|10
1614206010000|2021-02-24 22:33:30|14097.71|14059.71|14083.52|14045.52|14097.71|14059.71|14083.52|14045.52|10
1614206020000|2021-02-24 22:33:40|14084.21|14046.21|14081.79|14043.79|14084.21|14046.21|14081.79|14043.79|10
1614206030000|2021-02-24 22:33:50|14081.74|14043.74|14075.41|14037.41|14081.74|14043.74|14075.09|14037.09|10
1614206040000|2021-02-24 22:34:00|14073.93|14035.93|14070.84|14032.84|14074.83|14036.83|14070.84|14032.84|10
1614206050000|2021-02-24 22:34:10|14069.28|14031.28|14061.28|14023.28|14069.28|14031.28|14061.28|14023.28|10
1614206060000|2021-02-24 22:34:20|14062.9|14024.9|14078.73|14040.73|14078.73|14040.73|14061.56|14023.56|10
1614206070000|2021-02-24 22:34:30|14079.09|14041.09|14093.96|14055.96|14093.96|14055.96|14079.09|14041.09|10
1614206080000|2021-02-24 22:34:40|14094.82|14056.82|14106.27|14068.27|14106.27|14068.27|14094.82|14056.82|10
1614206090000|2021-02-24 22:34:50|14107.78|14069.78|14121.58|14083.58|14121.58|14083.58|14107.78|14069.78|10
1614206100000|2021-02-24 22:35:00|14123.69|14085.69|14140.38|14102.38|14140.38|14102.38|14123.69|14085.69|10
1614206110000|2021-02-24 22:35:10|14140.94|14102.94|14150.18|14112.18|14150.18|14112.18|14140.94|14102.94|10
1614206120000|2021-02-24 22:35:20|14149.84|14111.84|14167.07|14129.07|14167.07|14129.07|14149.84|14111.84|10
1614206130000|2021-02-24 22:35:30|14170.65|14132.65|14173.62|14135.62|14173.62|14135.62|14170.65|14132.65|10
1614206140000|2021-02-24 22:35:40|14174.58|14136.58|14180.3|14142.3|14181.31|14143.31|14173.61|14135.61|10
1614206150000|2021-02-24 22:35:50|14180.31|14142.31|14177.44|14139.44|14180.58|14142.58|14177.44|14139.44|10
1614206160000|2021-02-24 22:36:00|14177.62|14139.62|14146.1|14108.1|14177.62|14139.62|14146.1|14108.1|10
1614206170000|2021-02-24 22:36:10|14145.02|14107.02|14126.61|14088.61|14145.02|14107.02|14126.61|14088.61|10
1614206180000|2021-02-24 22:36:20|14125.41|14087.41|14123.87|14085.87|14125.41|14087.41|14120.07|14082.07|10
1614206190000|2021-02-24 22:36:30|14124|14086|14141.9|14103.9|14141.9|14103.9|14124|14086|10
1614206200000|2021-02-24 22:36:40|14144.05|14106.05|14158.38|14120.38|14158.38|14120.38|14143.98|14105.98|10
1614206210000|2021-02-24 22:36:50|14158.47|14120.47|14166.24|14128.24|14168.12|14130.12|14158.47|14120.47|10
1614206220000|2021-02-24 22:37:00|14165.67|14127.67|14146.31|14108.31|14165.67|14127.67|14146.31|14108.31|10
1614206230000|2021-02-24 22:37:10|14144.85|14106.85|14122.5|14084.5|14144.85|14106.85|14122.5|14084.5|10
1614206240000|2021-02-24 22:37:20|14121.61|14083.61|14107.42|14069.42|14121.61|14083.61|14106.06|14068.06|10
1614206250000|2021-02-24 22:37:30|14107.39|14069.39|14111.42|14073.42|14111.88|14073.88|14107.39|14069.39|10
1614206260000|2021-02-24 22:37:40|14112.92|14074.92|14128.39|14090.39|14128.39|14090.39|14112.92|14074.92|10
1614206270000|2021-02-24 22:37:50|14129.26|14091.26|14150.03|14112.03|14150.14|14112.14|14129.26|14091.26|10
1614206280000|2021-02-24 22:38:00|14150.37|14112.37|14145.82|14107.82|14153.35|14115.35|14145.82|14107.82|10
1614206290000|2021-02-24 22:38:10|14143.99|14105.99|14131.99|14093.99|14143.99|14105.99|14131.99|14093.99|10
1614206300000|2021-02-24 22:38:20|14131.82|14093.82|14124.67|14086.67|14131.82|14093.82|14124.67|14086.67|10
1614206310000|2021-02-24 22:38:30|14124.65|14086.65|14119.6|14081.6|14124.65|14086.65|14119.09|14081.09|10
1614206320000|2021-02-24 22:38:40|14119.28|14081.28|14119.59|14081.59|14120.78|14082.78|14119.16|14081.16|10
1614206330000|2021-02-24 22:38:50|14122.72|14084.72|14124.18|14086.18|14124.79|14086.79|14122.31|14084.31|10
1614206340000|2021-02-24 22:39:00|14124.37|14086.37|14123.12|14085.12|14126.07|14088.07|14123.03|14085.03|10
1614206350000|2021-02-24 22:39:10|14122.95|14084.95|14120.78|14082.78|14123.1|14085.1|14119.78|14081.78|10
1614206360000|2021-02-24 22:39:20|14120.18|14082.18|14110.45|14072.45|14120.18|14082.18|14110.45|14072.45|10
1614206370000|2021-02-24 22:39:30|14109.94|14071.94|14105.4|14067.4|14109.96|14071.96|14104.63|14066.63|9
1614206380000|2021-02-24 22:39:40|14105.7|14067.7|14106.68|14068.68|14106.68|14068.68|14104.61|14066.61|10
1614206390000|2021-02-24 22:39:50|14106.87|14068.87|14110.86|14072.86|14110.99|14072.99|14106.87|14068.87|10
1614206400000|2021-02-24 22:40:00|14112.4|14074.4|14112.85|14074.85|14113.38|14075.38|14111.51|14073.51|10
1614206410000|2021-02-24 22:40:10|14111.98|14073.98|14112.22|14074.22|14113.05|14075.05|14111.85|14073.85|10
1614206420000|2021-02-24 22:40:20|14111.86|14073.86|14107.9|14069.9|14112.03|14074.03|14107.9|14069.9|10
1614206430000|2021-02-24 22:40:30|14107.57|14069.57|14105.98|14067.98|14108.15|14070.15|14105.98|14067.98|10
1614206440000|2021-02-24 22:40:40|14105.07|14067.07|14102.53|14064.53|14105.07|14067.07|14100.62|14062.62|10
1614206450000|2021-02-24 22:40:50|14102.93|14064.93|14104.4|14066.4|14104.98|14066.98|14102.28|14064.28|10
1614206460000|2021-02-24 22:41:00|14105.29|14067.29|14107.05|14069.05|14107.05|14069.05|14104.39|14066.39|10
1614206470000|2021-02-24 22:41:10|14108.49|14070.49|14119.59|14081.59|14119.71|14081.71|14108.49|14070.49|10
1614206480000|2021-02-24 22:41:20|14121.08|14083.08|14122.57|14084.57|14123.94|14085.94|14121.08|14083.08|10
1614206490000|2021-02-24 22:41:30|14122.05|14084.05|14118.91|14080.91|14122.05|14084.05|14118.91|14080.91|10
1614206500000|2021-02-24 22:41:40|14119.21|14081.21|14116.76|14078.76|14121.52|14083.52|14116.76|14078.76|10
1614206510000|2021-02-24 22:41:50|14117.7|14079.7|14113.11|14075.11|14117.7|14079.7|14111.92|14073.92|10
1614206520000|2021-02-24 22:42:00|14113.57|14075.57|14104.41|14066.41|14113.71|14075.71|14102.4|14064.4|10
1614206530000|2021-02-24 22:42:10|14105.21|14067.21|14097.94|14059.94|14105.21|14067.21|14097.94|14059.94|10
1614206540000|2021-02-24 22:42:20|14103.14|14065.14|14100.98|14062.98|14103.14|14065.14|14100.98|14062.98|9
1614206550000|2021-02-24 22:42:30|14100.99|14062.99|14100.73|14062.73|14100.99|14062.99|14098.3|14060.3|10
1614206560000|2021-02-24 22:42:40|14101.56|14063.56|14104.1|14066.1|14104.1|14066.1|14100.86|14062.86|10
1614206570000|2021-02-24 22:42:50|14104.36|14066.36|14108.73|14070.73|14108.86|14070.86|14104.36|14066.36|10
1614206580000|2021-02-24 22:43:00|14109.67|14071.67|14112.72|14074.72|14112.86|14074.86|14109.54|14071.54|10
1614206590000|2021-02-24 22:43:10|14113.29|14075.29|14116.66|14078.66|14116.66|14078.66|14113.29|14075.29|10
1614206600000|2021-02-24 22:43:20|14118.5|14080.5|14129.25|14091.25|14129.25|14091.25|14118.5|14080.5|10
1614206610000|2021-02-24 22:43:30|14128.86|14090.86|14130.31|14092.31|14131.32|14093.32|14128.86|14090.86|10
1614206620000|2021-02-24 22:43:40|14130.38|14092.38|14129.7|14091.7|14130.59|14092.59|14129.7|14091.7|9
1614206630000|2021-02-24 22:43:50|14129.84|14091.84|14129.87|14091.87|14130.46|14092.46|14129.06|14091.06|10
1614206640000|2021-02-24 22:44:00|14129.92|14091.92|14129.32|14091.32|14129.92|14091.92|14128.34|14090.34|9
1614206650000|2021-02-24 22:44:10|14129.79|14091.79|14128.4|14090.4|14130.24|14092.24|14128.4|14090.4|10
1614206660000|2021-02-24 22:44:20|14128.29|14090.29|14126.04|14088.04|14128.53|14090.53|14126.04|14088.04|9
1614206670000|2021-02-24 22:44:30|14124.65|14086.65|14119|14081|14124.67|14086.67|14119|14081|10
1614206680000|2021-02-24 22:44:40|14119.12|14081.12|14111.88|14073.88|14119.12|14081.12|14111.62|14073.62|10
1614206690000|2021-02-24 22:44:50|14110.7|14072.7|14100.48|14062.48|14110.7|14072.7|14100.48|14062.48|10
1614206700000|2021-02-24 22:45:00|14099.29|14061.29|14090.32|14052.32|14099.29|14061.29|14089.97|14051.97|10
1614206710000|2021-02-24 22:45:10|14090.83|14052.83|14086.87|14048.87|14090.83|14052.83|14086.01|14048.01|10
1614206720000|2021-02-24 22:45:20|14087.45|14049.45|14111.46|14073.46|14111.46|14073.46|14087.45|14049.45|10
1614206730000|2021-02-24 22:45:30|14112.1|14074.1|14120.7|14082.7|14120.7|14082.7|14112.1|14074.1|10
1614206740000|2021-02-24 22:45:40|14124.82|14086.82|14129.44|14091.44|14130.59|14092.59|14124.67|14086.67|10
1614206750000|2021-02-24 22:45:50|14129.23|14091.23|14123.33|14085.33|14129.23|14091.23|14123.33|14085.33|10
1614206760000|2021-02-24 22:46:00|14124.01|14086.01|14107.66|14069.66|14124.01|14086.01|14107.66|14069.66|10
1614206770000|2021-02-24 22:46:10|14107.39|14069.39|14096.56|14058.56|14107.39|14069.39|14096.56|14058.56|9
1614206780000|2021-02-24 22:46:20|14096.16|14058.16|14094.29|14056.29|14096.16|14058.16|14093.55|14055.55|10
1614206790000|2021-02-24 22:46:30|14094.36|14056.36|14087.64|14049.64|14094.36|14056.36|14087.37|14049.37|10
1614206800000|2021-02-24 22:46:40|14081.43|14043.43|14085.81|14047.81|14085.81|14047.81|14078.67|14040.67|10
1614206810000|2021-02-24 22:46:50|14086.15|14048.15|14092.84|14054.84|14092.84|14054.84|14086.15|14048.15|10
1614206820000|2021-02-24 22:47:00|14093.64|14055.64|14099.57|14061.57|14099.57|14061.57|14093.64|14055.64|10
1614206830000|2021-02-24 22:47:10|14099.87|14061.87|14095.52|14057.52|14102.28|14064.28|14095.52|14057.52|10
1614206840000|2021-02-24 22:47:20|14097.88|14059.88|14093.76|14055.76|14098.45|14060.45|14093.19|14055.19|10
1614206850000|2021-02-24 22:47:30|14093.42|14055.42|14102.27|14064.27|14102.27|14064.27|14093.42|14055.42|10
1614206860000|2021-02-24 22:47:40|14102.22|14064.22|14106.46|14068.46|14107.03|14069.03|14102.13|14064.13|10
1614206870000|2021-02-24 22:47:50|14107.88|14069.88|14125.32|14087.32|14125.32|14087.32|14107.88|14069.88|9
1614206880000|2021-02-24 22:48:00|14126.09|14088.09|14127.22|14089.22|14129.41|14091.41|14126.09|14088.09|10
1614206890000|2021-02-24 22:48:10|14126.27|14088.27|14121.51|14083.51|14126.48|14088.48|14121.51|14083.51|10
1614206900000|2021-02-24 22:48:20|14121.41|14083.41|14114.3|14076.3|14121.41|14083.41|14113.12|14075.12|10
1614206910000|2021-02-24 22:48:30|14114.46|14076.46|14112.69|14074.69|14114.46|14076.46|14111.36|14073.36|10
1614206920000|2021-02-24 22:48:40|14112.27|14074.27|14119.79|14081.79|14119.79|14081.79|14112.27|14074.27|10
1614206930000|2021-02-24 22:48:50|14119.87|14081.87|14131.27|14093.27|14131.27|14093.27|14119.87|14081.87|10
1614206940000|2021-02-24 22:49:00|14131.49|14093.49|14137.4|14099.4|14137.55|14099.55|14131.49|14093.49|10
1614206950000|2021-02-24 22:49:10|14137.58|14099.58|14134.86|14096.86|14137.79|14099.79|14134.09|14096.09|10
1614206960000|2021-02-24 22:49:20|14136.15|14098.15|14135.77|14097.77|14136.3|14098.3|14135.22|14097.22|10
1614206970000|2021-02-24 22:49:30|14135.47|14097.47|14137.08|14099.08|14137.52|14099.52|14134.4|14096.4|10
1614206980000|2021-02-24 22:49:40|14137.5|14099.5|14138.11|14100.11|14138.11|14100.11|14135.87|14097.87|10
1614206990000|2021-02-24 22:49:50|14137.64|14099.64|14135.49|14097.49|14137.85|14099.85|14135.49|14097.49|10
1614207000000|2021-02-24 22:50:00|14134.97|14096.97|14134.81|14096.81|14135.71|14097.71|14134.81|14096.81|10
1614207010000|2021-02-24 22:50:10|14134.41|14096.41|14137.86|14099.86|14137.86|14099.86|14133.18|14095.18|10
1614207020000|2021-02-24 22:50:20|14138.62|14100.62|14135.08|14097.08|14139.57|14101.57|14135.08|14097.08|10
1614207030000|2021-02-24 22:50:30|14134.72|14096.72|14132.17|14094.17|14134.72|14096.72|14132.17|14094.17|10
1614207040000|2021-02-24 22:50:40|14132.09|14094.09|14137.77|14099.77|14137.77|14099.77|14132.07|14094.07|10
1614207050000|2021-02-24 22:50:50|14137.87|14099.87|14148.21|14110.21|14148.21|14110.21|14137.57|14099.57|10
1614207060000|2021-02-24 22:51:00|14148.94|14110.94|14154.26|14116.26|14154.38|14116.38|14148.94|14110.94|10
1614207070000|2021-02-24 22:51:10|14154.28|14116.28|14148.61|14110.61|14154.5|14116.5|14148.61|14110.61|10
1614207080000|2021-02-24 22:51:20|14148.95|14110.95|14151.49|14113.49|14151.49|14113.49|14147.21|14109.21|10
1614207090000|2021-02-24 22:51:30|14151.48|14113.48|14154.25|14116.25|14154.25|14116.25|14151.48|14113.48|10
1614207100000|2021-02-24 22:51:40|14154.76|14116.76|14155.71|14117.71|14156.42|14118.42|14154.76|14116.76|10
1614207110000|2021-02-24 22:51:50|14155.73|14117.73|14154.65|14116.65|14155.73|14117.73|14154.65|14116.65|9
1614207120000|2021-02-24 22:52:00|14155.37|14117.37|14152.3|14114.3|14155.37|14117.37|14152.3|14114.3|10
1614207130000|2021-02-24 22:52:10|14152.24|14114.24|14144.58|14106.58|14152.24|14114.24|14143.71|14105.71|10
1614207140000|2021-02-24 22:52:20|14143.23|14105.23|14145.39|14107.39|14145.6|14107.6|14143.23|14105.23|10
1614207150000|2021-02-24 22:52:30|14144.25|14106.25|14142.66|14104.66|14144.25|14106.25|14142.43|14104.43|10
1614207160000|2021-02-24 22:52:40|14143.64|14105.64|14149.15|14111.15|14149.15|14111.15|14141.86|14103.86|10
1614207170000|2021-02-24 22:52:50|14150.79|14112.79|14157.57|14119.57|14158.41|14120.41|14150.79|14112.79|10
1614207180000|2021-02-24 22:53:00|14157.67|14119.67|14152.18|14114.18|14157.67|14119.67|14152.18|14114.18|10
1614207190000|2021-02-24 22:53:10|14152.17|14114.17|14153.14|14115.14|14153.14|14115.14|14152|14114|10
1614207200000|2021-02-24 22:53:20|14153.66|14115.66|14155.71|14117.71|14156.14|14118.14|14153.33|14115.33|10
1614207210000|2021-02-24 22:53:30|14155.56|14117.56|14155.15|14117.15|14156.02|14118.02|14154.02|14116.02|10
1614207220000|2021-02-24 22:53:40|14154.96|14116.96|14153.94|14115.94|14154.96|14116.96|14153.8|14115.8|10
1614207230000|2021-02-24 22:53:50|14154.07|14116.07|14153.82|14115.82|14154.36|14116.36|14153.5|14115.5|10
1614207240000|2021-02-24 22:54:00|14153.81|14115.81|14154.23|14116.23|14155.9|14117.9|14153.81|14115.81|10
1614207250000|2021-02-24 22:54:10|14153.46|14115.46|14150.22|14112.22|14153.46|14115.46|14150.22|14112.22|10
1614207260000|2021-02-24 22:54:20|14150.41|14112.41|14148.19|14110.19|14150.41|14112.41|14148.19|14110.19|10
1614207270000|2021-02-24 22:54:30|14147.79|14109.79|14149.87|14111.87|14150.68|14112.68|14146.61|14108.61|10
1614207280000|2021-02-24 22:54:40|14150.79|14112.79|14157.35|14119.35|14157.35|14119.35|14150.79|14112.79|10
1614207290000|2021-02-24 22:54:50|14157.78|14119.78|14158.51|14120.51|14158.75|14120.75|14157.78|14119.78|10
1614207300000|2021-02-24 22:55:00|14157.93|14119.93|14156.96|14118.96|14158|14120|14156.96|14118.96|10
1614207310000|2021-02-24 22:55:10|14155.84|14117.84|14158.98|14120.98|14158.98|14120.98|14155.84|14117.84|10
1614207320000|2021-02-24 22:55:20|14159.63|14121.63|14172.24|14134.24|14172.24|14134.24|14159.63|14121.63|10
1614207330000|2021-02-24 22:55:30|14172.73|14134.73|14171.79|14133.79|14176.47|14138.47|14171.79|14133.79|10
1614207340000|2021-02-24 22:55:40|14171.53|14133.53|14173.9|14135.9|14173.9|14135.9|14167.64|14129.64|10
1614207350000|2021-02-24 22:55:50|14173.64|14135.64|14176.98|14138.98|14177.02|14139.02|14173.64|14135.64|10
1614207360000|2021-02-24 22:56:00|14176.92|14138.92|14179.61|14141.61|14180.61|14142.61|14176.92|14138.92|10
1614207370000|2021-02-24 22:56:10|14180.28|14142.28|14177.28|14139.28|14182.12|14144.12|14177.28|14139.28|10
1614207380000|2021-02-24 22:56:20|14177.46|14139.46|14176.03|14138.03|14177.6|14139.6|14176.03|14138.03|10
1614207390000|2021-02-24 22:56:30|14176.5|14138.5|14177.96|14139.96|14178.23|14140.23|14176.22|14138.22|10
1614207400000|2021-02-24 22:56:40|14177.83|14139.83|14175.62|14137.62|14178.32|14140.32|14175.62|14137.62|10
1614207410000|2021-02-24 22:56:50|14175.31|14137.31|14173.79|14135.79|14175.87|14137.87|14172.86|14134.86|10
1614207420000|2021-02-24 22:57:00|14174.52|14136.52|14174.96|14136.96|14175.14|14137.14|14173.43|14135.43|10
1614207430000|2021-02-24 22:57:10|14174.33|14136.33|14167.32|14129.32|14174.76|14136.76|14167.32|14129.32|10
1614207440000|2021-02-24 22:57:20|14167.49|14129.49|14159.36|14121.36|14167.49|14129.49|14158.53|14120.53|10
1614207450000|2021-02-24 22:57:30|14159.06|14121.06|14159.2|14121.2|14159.65|14121.65|14156.52|14118.52|9
1614207460000|2021-02-24 22:57:40|14157.65|14119.65|14160.26|14122.26|14160.26|14122.26|14157.65|14119.65|9
1614207470000|2021-02-24 22:57:50|14160.23|14122.23|14167.2|14129.2|14167.2|14129.2|14159.84|14121.84|10
1614207480000|2021-02-24 22:58:00|14166.22|14128.22|14165.18|14127.18|14168.2|14130.2|14165.18|14127.18|10
1614207490000|2021-02-24 22:58:10|14165.55|14127.55|14160.88|14122.88|14165.55|14127.55|14160.88|14122.88|10
1614207500000|2021-02-24 22:58:20|14162.16|14124.16|14161.01|14123.01|14162.28|14124.28|14161.01|14123.01|10
1614207510000|2021-02-24 22:58:30|14161.6|14123.6|14158.21|14120.21|14161.6|14123.6|14158.21|14120.21|9
1614207520000|2021-02-24 22:58:40|14157.69|14119.69|14157.37|14119.37|14158.9|14120.9|14156.69|14118.69|10
1614207530000|2021-02-24 22:58:50|14156.99|14118.99|14151.57|14113.57|14156.99|14118.99|14151.09|14113.09|10
1614207540000|2021-02-24 22:59:00|14150.9|14112.9|14146.19|14108.19|14151.45|14113.45|14145.03|14107.03|10
1614207550000|2021-02-24 22:59:10|14146.06|14108.06|14141.76|14103.76|14146.06|14108.06|14141.76|14103.76|10
1614207560000|2021-02-24 22:59:20|14141.93|14103.93|14143.96|14105.96|14144.15|14106.15|14141.93|14103.93|10
1614207570000|2021-02-24 22:59:30|14143.9|14105.9|14156.01|14118.01|14156.01|14118.01|14143.9|14105.9|10
1614207580000|2021-02-24 22:59:40|14156.72|14118.72|14171.31|14133.31|14171.31|14133.31|14156.72|14118.72|10
1614207590000|2021-02-24 22:59:50|14172.71|14134.71|14174.66|14136.66|14175.71|14137.71|14172.71|14134.71|10
1614207600000|2021-02-24 23:00:00|14174.89|14136.89|14174.23|14136.23|14177.73|14139.73|14173.7|14135.7|10
1614207610000|2021-02-24 23:00:10|14175.54|14137.54|14166.66|14128.66|14175.54|14137.54|14166.66|14128.66|10
1614207620000|2021-02-24 23:00:20|14164.93|14126.93|14162.36|14124.36|14166.25|14128.25|14161.96|14123.96|10
1614207630000|2021-02-24 23:00:30|14161.76|14123.76|14159.3|14121.3|14161.76|14123.76|14157.99|14119.99|10
1614207640000|2021-02-24 23:00:40|14158.71|14120.71|14158|14120|14159.17|14121.17|14156.85|14118.85|10
1614207650000|2021-02-24 23:00:50|14158.33|14120.33|14156.11|14118.11|14158.36|14120.36|14156.11|14118.11|10
1614207660000|2021-02-24 23:01:00|14156.64|14118.64|14157.93|14119.93|14158.01|14120.01|14156.64|14118.64|9
1614207670000|2021-02-24 23:01:10|14157.89|14119.89|14158.02|14120.02|14158.58|14120.58|14157.35|14119.35|10
1614207680000|2021-02-24 23:01:20|14159.4|14121.4|14162.97|14124.97|14162.99|14124.99|14159.4|14121.4|10
1614207690000|2021-02-24 23:01:30|14164.09|14126.09|14162.18|14124.18|14164.32|14126.32|14162.18|14124.18|9
1614207700000|2021-02-24 23:01:40|14163.01|14125.01|14162.17|14124.17|14163.38|14125.38|14161.8|14123.8|10
1614207710000|2021-02-24 23:01:50|14162.49|14124.49|14160.37|14122.37|14162.93|14124.93|14160.37|14122.37|9
1614207720000|2021-02-24 23:02:00|14160.3|14122.3|14167.45|14129.45|14167.45|14129.45|14160.3|14122.3|10
1614207730000|2021-02-24 23:02:10|14167.54|14129.54|14171.89|14133.89|14171.89|14133.89|14167.54|14129.54|10
1614207740000|2021-02-24 23:02:20|14172.18|14134.18|14176.02|14138.02|14176.47|14138.47|14171.99|14133.99|10
1614207750000|2021-02-24 23:02:30|14176.59|14138.59|14181.82|14143.82|14181.82|14143.82|14176.59|14138.59|10
1614207760000|2021-02-24 23:02:40|14182.46|14144.46|14195.42|14157.42|14195.42|14157.42|14182.46|14144.46|10
1614207770000|2021-02-24 23:02:50|14196.45|14158.45|14208.52|14170.52|14208.52|14170.52|14196.45|14158.45|10
1614207780000|2021-02-24 23:03:00|14209.59|14171.59|14217.56|14179.56|14217.56|14179.56|14209.16|14171.16|10
1614207790000|2021-02-24 23:03:10|14221.06|14183.06|14232.77|14194.77|14233.18|14195.18|14221.06|14183.06|9
1614207800000|2021-02-24 23:03:20|14233.59|14195.59|14241|14203|14241|14203|14233.59|14195.59|10
1614207810000|2021-02-24 23:03:30|14241.39|14203.39|14252.71|14214.71|14252.71|14214.71|14241.39|14203.39|10
1614207820000|2021-02-24 23:03:40|14253.83|14215.83|14268.77|14230.77|14268.77|14230.77|14253.83|14215.83|10
1614207830000|2021-02-24 23:03:50|14269.54|14231.54|14280.92|14242.92|14280.92|14242.92|14269.54|14231.54|10
1614207840000|2021-02-24 23:04:00|14282.68|14244.68|14283.25|14245.25|14283.66|14245.66|14282.63|14244.63|10
1614207850000|2021-02-24 23:04:10|14284.38|14246.38|14295.9|14257.9|14295.99|14257.99|14284.38|14246.38|10
1614207860000|2021-02-24 23:04:20|14298.37|14260.37|14301.77|14263.77|14302.36|14264.36|14298.26|14260.26|10
1614207870000|2021-02-24 23:04:30|14301.4|14263.4|14304.27|14266.27|14305.12|14267.12|14301.31|14263.31|10
1614207880000|2021-02-24 23:04:40|14303.7|14265.7|14309.21|14271.21|14309.61|14271.61|14303.7|14265.7|10
1614207890000|2021-02-24 23:04:50|14309.56|14271.56|14305.67|14267.67|14309.56|14271.56|14305.67|14267.67|10
1614207900000|2021-02-24 23:05:00|14303.87|14265.87|14300.07|14262.07|14303.87|14265.87|14298.34|14260.34|10
1614207910000|2021-02-24 23:05:10|14300.8|14262.8|14306.29|14268.29|14306.29|14268.29|14300.39|14262.39|9
1614207920000|2021-02-24 23:05:20|14307.3|14269.3|14322.11|14284.11|14322.11|14284.11|14307.17|14269.17|10
1614207930000|2021-02-24 23:05:30|14323.58|14285.58|14348.46|14310.46|14348.46|14310.46|14323.58|14285.58|10
1614207940000|2021-02-24 23:05:40|14352.76|14314.76|14365.72|14327.72|14365.72|14327.72|14351.89|14313.89|10
1614207950000|2021-02-24 23:05:50|14366.19|14328.19|14379.3|14341.3|14379.3|14341.3|14366.19|14328.19|9
1614207960000|2021-02-24 23:06:00|14378.96|14340.96|14380.71|14342.71|14382.29|14344.29|14378.96|14340.96|10
1614207970000|2021-02-24 23:06:10|14379.17|14341.17|14369.03|14331.03|14379.17|14341.17|14369.03|14331.03|10
1614207980000|2021-02-24 23:06:20|14368.42|14330.42|14363.18|14325.18|14369.69|14331.69|14363.18|14325.18|10
1614207990000|2021-02-24 23:06:30|14362.38|14324.38|14353.69|14315.69|14362.38|14324.38|14353.69|14315.69|10
1614208000000|2021-02-24 23:06:40|14353.94|14315.94|14355.37|14317.37|14357.47|14319.47|14353.94|14315.94|10
1614208010000|2021-02-24 23:06:50|14355.07|14317.07|14351.57|14313.57|14355.07|14317.07|14349.22|14311.22|10
1614208020000|2021-02-24 23:07:00|14351.08|14313.08|14357.75|14319.75|14358.18|14320.18|14351.08|14313.08|10
1614208030000|2021-02-24 23:07:10|14355.98|14317.98|14354.42|14316.42|14356.1|14318.1|14353.94|14315.94|10
1614208040000|2021-02-24 23:07:20|14355.72|14317.72|14360.42|14322.42|14360.98|14322.98|14355.72|14317.72|10
1614208050000|2021-02-24 23:07:30|14360.18|14322.18|14364.42|14326.42|14365.44|14327.44|14360.18|14322.18|10
1614208060000|2021-02-24 23:07:40|14365.95|14327.95|14370.94|14332.94|14370.94|14332.94|14365.43|14327.43|10
1614208070000|2021-02-24 23:07:50|14372.07|14334.07|14378.53|14340.53|14378.53|14340.53|14372.07|14334.07|10
1614208080000|2021-02-24 23:08:00|14379.77|14341.77|14371.14|14333.14|14379.77|14341.77|14371.14|14333.14|10
1614208090000|2021-02-24 23:08:10|14370.59|14332.59|14362.03|14324.03|14370.59|14332.59|14362.03|14324.03|10
1614208100000|2021-02-24 23:08:20|14360.98|14322.98|14357.4|14319.4|14360.98|14322.98|14356.79|14318.79|10
1614208110000|2021-02-24 23:08:30|14356.12|14318.12|14356.13|14318.13|14357.33|14319.33|14356.12|14318.12|10
1614208120000|2021-02-24 23:08:40|14356.38|14318.38|14355.98|14317.98|14356.38|14318.38|14354.89|14316.89|10
1614208130000|2021-02-24 23:08:50|14356.12|14318.12|14358.81|14320.81|14360.15|14322.15|14356.12|14318.12|10
1614208140000|2021-02-24 23:09:00|14358.59|14320.59|14365.93|14327.93|14365.93|14327.93|14358.59|14320.59|10
1614208150000|2021-02-24 23:09:10|14366.81|14328.81|14374.98|14336.98|14374.98|14336.98|14366.81|14328.81|10
1614208160000|2021-02-24 23:09:20|14375.05|14337.05|14392.99|14354.99|14393.01|14355.01|14374.7|14336.7|10
1614208170000|2021-02-24 23:09:30|14392.17|14354.17|14406.22|14368.22|14406.22|14368.22|14392.17|14354.17|10
1614208180000|2021-02-24 23:09:40|14405.2|14367.2|14397.17|14359.17|14405.2|14367.2|14397.17|14359.17|10
1614208190000|2021-02-24 23:09:50|14397.28|14359.28|14389.92|14351.92|14398.61|14360.61|14388.25|14350.25|10
1614208200000|2021-02-24 23:10:00|14389.42|14351.42|14383.92|14345.92|14390.15|14352.15|14383.92|14345.92|10
1614208210000|2021-02-24 23:10:10|14382.84|14344.84|14382.7|14344.7|14384.94|14346.94|14382.7|14344.7|10
1614208220000|2021-02-24 23:10:20|14383.23|14345.23|14376.76|14338.76|14383.23|14345.23|14376.76|14338.76|10
1614208230000|2021-02-24 23:10:30|14376.2|14338.2|14368.29|14330.29|14376.2|14338.2|14368.29|14330.29|10
1614208240000|2021-02-24 23:10:40|14367.64|14329.64|14370.53|14332.53|14371.25|14333.25|14367.64|14329.64|10
1614208250000|2021-02-24 23:10:50|14370.04|14332.04|14361.07|14323.07|14370.04|14332.04|14361.07|14323.07|10
1614208260000|2021-02-24 23:11:00|14360.02|14322.02|14357.73|14319.73|14360.02|14322.02|14357.3|14319.3|10
1614208270000|2021-02-24 23:11:10|14357.89|14319.89|14352.59|14314.59|14358.05|14320.05|14352.59|14314.59|10
1614208280000|2021-02-24 23:11:20|14353.48|14315.48|14358.4|14320.4|14358.4|14320.4|14352.84|14314.84|10
1614208290000|2021-02-24 23:11:30|14358.68|14320.68|14366.47|14328.47|14366.47|14328.47|14358.68|14320.68|10
1614208300000|2021-02-24 23:11:40|14366.84|14328.84|14366.14|14328.14|14367.14|14329.14|14365.31|14327.31|10
1614208310000|2021-02-24 23:11:50|14366.52|14328.52|14364.75|14326.75|14367.01|14329.01|14364.75|14326.75|10
1614208320000|2021-02-24 23:12:00|14364.91|14326.91|14359.97|14321.97|14364.91|14326.91|14359.97|14321.97|10
1614208330000|2021-02-24 23:12:10|14360.04|14322.04|14356.78|14318.78|14360.29|14322.29|14356.78|14318.78|10
1614208340000|2021-02-24 23:12:20|14355.67|14317.67|14354.18|14316.18|14355.67|14317.67|14352.67|14314.67|10
1614208350000|2021-02-24 23:12:30|14353.61|14315.61|14360.92|14322.92|14360.92|14322.92|14353.61|14315.61|10
1614208360000|2021-02-24 23:12:40|14360.78|14322.78|14361.15|14323.15|14362.12|14324.12|14360.67|14322.67|10
1614208370000|2021-02-24 23:12:50|14361.44|14323.44|14357.67|14319.67|14361.44|14323.44|14356.69|14318.69|10
1614208380000|2021-02-24 23:13:00|14358.02|14320.02|14353.87|14315.87|14358.15|14320.15|14353.87|14315.87|10
1614208390000|2021-02-24 23:13:10|14354.28|14316.28|14350.98|14312.98|14354.28|14316.28|14350.67|14312.67|10
1614208400000|2021-02-24 23:13:20|14350.61|14312.61|14348.05|14310.05|14350.89|14312.89|14347.92|14309.92|10
1614208410000|2021-02-24 23:13:30|14346.32|14308.32|14352.79|14314.79|14352.79|14314.79|14346.32|14308.32|10
1614208420000|2021-02-24 23:13:40|14353.47|14315.47|14357.82|14319.82|14357.82|14319.82|14353.37|14315.37|10
1614208430000|2021-02-24 23:13:50|14357.55|14319.55|14355.87|14317.87|14360.71|14322.71|14355.87|14317.87|10
1614208440000|2021-02-24 23:14:00|14354.14|14316.14|14346.22|14308.22|14354.14|14316.14|14346.22|14308.22|10
1614208450000|2021-02-24 23:14:10|14344.37|14306.37|14331.99|14293.99|14344.37|14306.37|14330.48|14292.48|10
1614208460000|2021-02-24 23:14:20|14332.76|14294.76|14335.38|14297.38|14339.28|14301.28|14332.76|14294.76|10
1614208470000|2021-02-24 23:14:30|14335.71|14297.71|14337.82|14299.82|14338.25|14300.25|14335.71|14297.71|10
1614208480000|2021-02-24 23:14:40|14340.68|14302.68|14345.3|14307.3|14345.3|14307.3|14340.68|14302.68|10
1614208490000|2021-02-24 23:14:50|14344.69|14306.69|14352.25|14314.25|14352.25|14314.25|14344.69|14306.69|10
1614208500000|2021-02-24 23:15:00|14352.53|14314.53|14361.85|14323.85|14361.85|14323.85|14352.53|14314.53|10
1614208510000|2021-02-24 23:15:10|14361.28|14323.28|14359.7|14321.7|14361.41|14323.41|14359.38|14321.38|10
1614208520000|2021-02-24 23:15:20|14361.33|14323.33|14347.87|14309.87|14361.33|14323.33|14347.87|14309.87|10
1614208530000|2021-02-24 23:15:30|14347.16|14309.16|14337.25|14299.25|14347.16|14309.16|14337.25|14299.25|10
1614208540000|2021-02-24 23:15:40|14335.92|14297.92|14325.19|14287.19|14336|14298|14325.19|14287.19|10
1614208550000|2021-02-24 23:15:50|14324.96|14286.96|14324.95|14286.95|14326.53|14288.53|14324.61|14286.61|10
1614208560000|2021-02-24 23:16:00|14323.71|14285.71|14322.46|14284.46|14324.28|14286.28|14322.38|14284.38|10
1614208570000|2021-02-24 23:16:10|14322.05|14284.05|14316.09|14278.09|14322.62|14284.62|14316.09|14278.09|10
1614208580000|2021-02-24 23:16:20|14316.45|14278.45|14314.62|14276.62|14317.62|14279.62|14313.67|14275.67|10
1614208590000|2021-02-24 23:16:30|14313.49|14275.49|14313.4|14275.4|14313.95|14275.95|14311.83|14273.83|10
1614208600000|2021-02-24 23:16:40|14313.82|14275.82|14313.2|14275.2|14313.82|14275.82|14309.72|14271.72|10
1614208610000|2021-02-24 23:16:50|14313.18|14275.18|14305.09|14267.09|14313.69|14275.69|14305.09|14267.09|10
1614208620000|2021-02-24 23:17:00|14304.65|14266.65|14295.9|14257.9|14305.22|14267.22|14295.9|14257.9|10
1614208630000|2021-02-24 23:17:10|14294.2|14256.2|14292.82|14254.82|14297.04|14259.04|14292.05|14254.05|10
1614208640000|2021-02-24 23:17:20|14292.37|14254.37|14290.2|14252.2|14293.28|14255.28|14290.2|14252.2|10
1614208650000|2021-02-24 23:17:30|14290.5|14252.5|14293.78|14255.78|14293.78|14255.78|14289.58|14251.58|10
1614208660000|2021-02-24 23:17:40|14291.93|14253.93|14289.81|14251.81|14292.79|14254.79|14288.49|14250.49|10
1614208670000|2021-02-24 23:17:50|14289.58|14251.58|14286.55|14248.55|14289.58|14251.58|14286.55|14248.55|10
1614208680000|2021-02-24 23:18:00|14286.69|14248.69|14280|14242|14286.69|14248.69|14280|14242|10
1614208690000|2021-02-24 23:18:10|14279.59|14241.59|14275.04|14237.04|14279.59|14241.59|14274.37|14236.37|10
1614208700000|2021-02-24 23:18:20|14275.08|14237.08|14275.99|14237.99|14277.4|14239.4|14274.75|14236.75|8
1614208710000|2021-02-24 23:18:30|14273.95|14235.95|14287.32|14249.32|14287.32|14249.32|14272.34|14234.34|10
1614208720000|2021-02-24 23:18:40|14288.8|14250.8|14295.7|14257.7|14297.07|14259.07|14288.8|14250.8|10
1614208730000|2021-02-24 23:18:50|14294.78|14256.78|14290.47|14252.47|14295.01|14257.01|14290.21|14252.21|10
1614208740000|2021-02-24 23:19:00|14291.46|14253.46|14296.19|14258.19|14296.19|14258.19|14290.51|14252.51|10
1614208750000|2021-02-24 23:19:10|14296.96|14258.96|14298.84|14260.84|14298.84|14260.84|14294.98|14256.98|10
1614208760000|2021-02-24 23:19:20|14299.92|14261.92|14301.97|14263.97|14304.73|14266.73|14299.92|14261.92|10
1614208770000|2021-02-24 23:19:30|14302.33|14264.33|14298.13|14260.13|14303.84|14265.84|14298.13|14260.13|10
1614208780000|2021-02-24 23:19:40|14297.74|14259.74|14294.03|14256.03|14297.74|14259.74|14293.28|14255.28|10
1614208790000|2021-02-24 23:19:50|14295.26|14257.26|14291.36|14253.36|14295.36|14257.36|14291.36|14253.36|10
1614208800000|2021-02-24 23:20:00|14289.96|14251.96|14287.26|14249.26|14289.96|14251.96|14285.62|14247.62|10
1614208810000|2021-02-24 23:20:10|14286.91|14248.91|14291.7|14253.7|14291.7|14253.7|14286.13|14248.13|10
1614208820000|2021-02-24 23:20:20|14291.77|14253.77|14299.64|14261.64|14299.64|14261.64|14291.77|14253.77|10
1614208830000|2021-02-24 23:20:30|14303.54|14265.54|14304.11|14266.11|14304.37|14266.37|14303.07|14265.07|10
1614208840000|2021-02-24 23:20:40|14304.31|14266.31|14303.67|14265.67|14304.66|14266.66|14303.45|14265.45|10
1614208850000|2021-02-24 23:20:50|14302.82|14264.82|14304.25|14266.25|14304.52|14266.52|14302.09|14264.09|10
1614208860000|2021-02-24 23:21:00|14304.21|14266.21|14297.57|14259.57|14304.22|14266.22|14297.57|14259.57|10
1614208870000|2021-02-24 23:21:10|14297.16|14259.16|14293.71|14255.71|14297.53|14259.53|14293.71|14255.71|10
1614208880000|2021-02-24 23:21:20|14293.16|14255.16|14290.24|14252.24|14293.67|14255.67|14289.76|14251.76|10
1614208890000|2021-02-24 23:21:30|14291.61|14253.61|14298.53|14260.53|14299.08|14261.08|14291.61|14253.61|10
1614208900000|2021-02-24 23:21:40|14296.49|14258.49|14300.35|14262.35|14300.35|14262.35|14295.74|14257.74|10
1614208910000|2021-02-24 23:21:50|14302.9|14264.9|14315.89|14277.89|14315.89|14277.89|14302.9|14264.9|10
1614208920000|2021-02-24 23:22:00|14316.45|14278.45|14318.43|14280.43|14321.01|14283.01|14315.69|14277.69|10
1614208930000|2021-02-24 23:22:10|14317.02|14279.02|14325.86|14287.86|14325.86|14287.86|14317.02|14279.02|10
1614208940000|2021-02-24 23:22:20|14325.53|14287.53|14323.18|14285.18|14327.05|14289.05|14323.18|14285.18|10
1614208950000|2021-02-24 23:22:30|14322.84|14284.84|14318.72|14280.72|14322.84|14284.84|14318.72|14280.72|10
1614208960000|2021-02-24 23:22:40|14317.8|14279.8|14318.28|14280.28|14320.37|14282.37|14317.8|14279.8|10
1614208970000|2021-02-24 23:22:50|14318.93|14280.93|14312.49|14274.49|14319.24|14281.24|14312.49|14274.49|9
1614208980000|2021-02-24 23:23:00|14311.32|14273.32|14314.38|14276.38|14315.36|14277.36|14311.32|14273.32|10
1614208990000|2021-02-24 23:23:10|14314.26|14276.26|14319.03|14281.03|14319.38|14281.38|14314.26|14276.26|10
1614209000000|2021-02-24 23:23:20|14319.86|14281.86|14321.42|14283.42|14321.89|14283.89|14319.86|14281.86|9
1614209010000|2021-02-24 23:23:30|14322.33|14284.33|14327.96|14289.96|14327.96|14289.96|14322.24|14284.24|10
1614209020000|2021-02-24 23:23:40|14327.77|14289.77|14329.19|14291.19|14329.34|14291.34|14327.77|14289.77|10
1614209030000|2021-02-24 23:23:50|14330.33|14292.33|14337.65|14299.65|14337.65|14299.65|14330.33|14292.33|10
1614209040000|2021-02-24 23:24:00|14338.3|14300.3|14336.59|14298.59|14338.3|14300.3|14335.68|14297.68|10
1614209050000|2021-02-24 23:24:10|14337.27|14299.27|14336.08|14298.08|14338.01|14300.01|14336.08|14298.08|10
1614209060000|2021-02-24 23:24:20|14335.89|14297.89|14339.8|14301.8|14339.8|14301.8|14334.67|14296.67|10
1614209070000|2021-02-24 23:24:30|14336.96|14298.96|14329.83|14291.83|14337.27|14299.27|14327.7|14289.7|10
1614209080000|2021-02-24 23:24:40|14329.34|14291.34|14327.41|14289.41|14329.34|14291.34|14327.03|14289.03|10
1614209090000|2021-02-24 23:24:50|14328.14|14290.14|14324.54|14286.54|14329.34|14291.34|14324.54|14286.54|9
1614209100000|2021-02-24 23:25:00|14323.75|14285.75|14320.71|14282.71|14324.43|14286.43|14320.71|14282.71|10
1614209110000|2021-02-24 23:25:10|14321.31|14283.31|14323.2|14285.2|14323.2|14285.2|14320.79|14282.79|10
1614209120000|2021-02-24 23:25:20|14322.81|14284.81|14325.51|14287.51|14326.32|14288.32|14322.59|14284.59|10
1614209130000|2021-02-24 23:25:30|14325.07|14287.07|14327.37|14289.37|14327.87|14289.87|14325.07|14287.07|10
1614209140000|2021-02-24 23:25:40|14326.86|14288.86|14331.84|14293.84|14331.84|14293.84|14326.86|14288.86|10
1614209150000|2021-02-24 23:25:50|14331.47|14293.47|14331.85|14293.85|14332.26|14294.26|14331.47|14293.47|10
1614209160000|2021-02-24 23:26:00|14331.43|14293.43|14331.49|14293.49|14332.45|14294.45|14331.15|14293.15|10
1614209170000|2021-02-24 23:26:10|14330.49|14292.49|14328.16|14290.16|14330.99|14292.99|14328.16|14290.16|10
1614209180000|2021-02-24 23:26:20|14329.87|14291.87|14327.78|14289.78|14330.05|14292.05|14327.78|14289.78|10
1614209190000|2021-02-24 23:26:30|14330.32|14292.32|14336.89|14298.89|14336.89|14298.89|14329.63|14291.63|10
1614209200000|2021-02-24 23:26:40|14337.32|14299.32|14344.42|14306.42|14344.42|14306.42|14337.32|14299.32|10
1614209210000|2021-02-24 23:26:50|14344.79|14306.79|14357.04|14319.04|14357.04|14319.04|14344.62|14306.62|10
1614209220000|2021-02-24 23:27:00|14356.12|14318.12|14364.37|14326.37|14364.37|14326.37|14356.12|14318.12|10
1614209230000|2021-02-24 23:27:10|14364.08|14326.08|14361.89|14323.89|14364.88|14326.88|14361.89|14323.89|10
1614209240000|2021-02-24 23:27:20|14361.34|14323.34|14360.63|14322.63|14364.82|14326.82|14360.63|14322.63|10
1614209250000|2021-02-24 23:27:30|14359.31|14321.31|14356.22|14318.22|14360.59|14322.59|14356.22|14318.22|10
1614209260000|2021-02-24 23:27:40|14354.3|14316.3|14348.34|14310.34|14354.68|14316.68|14348.34|14310.34|10
1614209270000|2021-02-24 23:27:50|14345.5|14307.5|14343.21|14305.21|14345.5|14307.5|14342.22|14304.22|10
1614209280000|2021-02-24 23:28:00|14345.72|14307.72|14337.25|14299.25|14346.91|14308.91|14337.25|14299.25|10
1614209290000|2021-02-24 23:28:10|14336.44|14298.44|14320.75|14282.75|14336.44|14298.44|14320.75|14282.75|10
1614209300000|2021-02-24 23:28:20|14321.1|14283.1|14309.45|14271.45|14321.1|14283.1|14309.45|14271.45|10
1614209310000|2021-02-24 23:28:30|14309|14271|14311.78|14273.78|14312.2|14274.2|14306.48|14268.48|10
1614209320000|2021-02-24 23:28:40|14311.91|14273.91|14313.83|14275.83|14313.96|14275.96|14308.38|14270.38|10
1614209330000|2021-02-24 23:28:50|14313.64|14275.64|14310.6|14272.6|14314.89|14276.89|14310.53|14272.53|10
1614209340000|2021-02-24 23:29:00|14310.41|14272.41|14313.69|14275.69|14313.69|14275.69|14309.57|14271.57|10
1614209350000|2021-02-24 23:29:10|14313.84|14275.84|14315.39|14277.39|14315.48|14277.48|14313.54|14275.54|10
1614209360000|2021-02-24 23:29:20|14316.82|14278.82|14328.17|14290.17|14328.17|14290.17|14316.09|14278.09|10
1614209370000|2021-02-24 23:29:30|14329.02|14291.02|14337.61|14299.61|14338.54|14300.54|14329.02|14291.02|10
1614209380000|2021-02-24 23:29:40|14337.01|14299.01|14339.92|14301.92|14339.92|14301.92|14337.01|14299.01|10
1614209390000|2021-02-24 23:29:50|14339.59|14301.59|14343.64|14305.64|14343.64|14305.64|14339.15|14301.15|10
1614209400000|2021-02-24 23:30:00|14343.91|14305.91|14347.28|14309.28|14347.28|14309.28|14343.91|14305.91|10
1614209410000|2021-02-24 23:30:10|14349.67|14311.67|14356.76|14318.76|14356.76|14318.76|14349.67|14311.67|10
1614209420000|2021-02-24 23:30:20|14357.56|14319.56|14369.47|14331.47|14369.47|14331.47|14357.46|14319.46|10
1614209430000|2021-02-24 23:30:30|14370.15|14332.15|14374.37|14336.37|14374.37|14336.37|14370.15|14332.15|10
1614209440000|2021-02-24 23:30:40|14375.13|14337.13|14386.19|14348.19|14386.19|14348.19|14375.13|14337.13|10
1614209450000|2021-02-24 23:30:50|14386.12|14348.12|14392.78|14354.78|14393.01|14355.01|14386.12|14348.12|10
1614209460000|2021-02-24 23:31:00|14394.6|14356.6|14399.94|14361.94|14399.94|14361.94|14394.6|14356.6|10
1614209470000|2021-02-24 23:31:10|14400.79|14362.79|14408.41|14370.41|14408.53|14370.53|14400.77|14362.77|10
1614209480000|2021-02-24 23:31:20|14407.63|14369.63|14408.93|14370.93|14408.93|14370.93|14405.74|14367.74|10
1614209490000|2021-02-24 23:31:30|14410.08|14372.08|14418.67|14380.67|14418.67|14380.67|14410.08|14372.08|10
1614209500000|2021-02-24 23:31:40|14419.1|14381.1|14426.96|14388.96|14426.96|14388.96|14418.64|14380.64|10
1614209510000|2021-02-24 23:31:50|14427.2|14389.2|14428.67|14390.67|14428.67|14390.67|14426.02|14388.02|10
1614209520000|2021-02-24 23:32:00|14427.7|14389.7|14422.25|14384.25|14427.7|14389.7|14422.25|14384.25|10
1614209530000|2021-02-24 23:32:10|14422.94|14384.94|14418.3|14380.3|14422.94|14384.94|14418.3|14380.3|10
1614209540000|2021-02-24 23:32:20|14417.26|14379.26|14413.5|14375.5|14417.26|14379.26|14413.5|14375.5|10
1614209550000|2021-02-24 23:32:30|14413.51|14375.51|14410.53|14372.53|14413.51|14375.51|14410.53|14372.53|9
1614209560000|2021-02-24 23:32:40|14410.56|14372.56|14400.86|14362.86|14410.56|14372.56|14400.86|14362.86|10
1614209570000|2021-02-24 23:32:50|14394.96|14356.96|14387.64|14349.64|14394.96|14356.96|14387.64|14349.64|10
1614209580000|2021-02-24 23:33:00|14387.43|14349.43|14382.28|14344.28|14387.43|14349.43|14382.28|14344.28|10
1614209590000|2021-02-24 23:33:10|14381.21|14343.21|14379.7|14341.7|14381.4|14343.4|14378.28|14340.28|10
1614209600000|2021-02-24 23:33:20|14380.2|14342.2|14380.21|14342.21|14380.67|14342.67|14378.53|14340.53|10
1614209610000|2021-02-24 23:33:30|14383.22|14345.22|14386.52|14348.52|14387.17|14349.17|14383.22|14345.22|10
1614209620000|2021-02-24 23:33:40|14386.82|14348.82|14388.78|14350.78|14389.29|14351.29|14386.82|14348.82|10
1614209630000|2021-02-24 23:33:50|14389.85|14351.85|14393.64|14355.64|14393.64|14355.64|14389.85|14351.85|10
1614209640000|2021-02-24 23:34:00|14393.87|14355.87|14388.2|14350.2|14394.07|14356.07|14388.2|14350.2|10
1614209650000|2021-02-24 23:34:10|14388.73|14350.73|14388.67|14350.67|14390.35|14352.35|14388.67|14350.67|10
1614209660000|2021-02-24 23:34:20|14386.85|14348.85|14386.05|14348.05|14386.87|14348.87|14384.2|14346.2|10
1614209670000|2021-02-24 23:34:30|14386.09|14348.09|14387.96|14349.96|14387.98|14349.98|14386.09|14348.09|10
1614209680000|2021-02-24 23:34:40|14387.79|14349.79|14386.73|14348.73|14388.9|14350.9|14386.73|14348.73|10
1614209690000|2021-02-24 23:34:50|14386.66|14348.66|14382.04|14344.04|14386.66|14348.66|14382.04|14344.04|10
1614209700000|2021-02-24 23:35:00|14381.2|14343.2|14377.08|14339.08|14381.2|14343.2|14377.08|14339.08|8
1614209710000|2021-02-24 23:35:10|14378.13|14340.13|14386.63|14348.63|14386.63|14348.63|14378.04|14340.04|10
1614209720000|2021-02-24 23:35:20|14386.35|14348.35|14393.54|14355.54|14393.54|14355.54|14386.35|14348.35|10
1614209730000|2021-02-24 23:35:30|14394|14356|14399.66|14361.66|14399.66|14361.66|14394|14356|10
1614209740000|2021-02-24 23:35:40|14402.91|14364.91|14404.69|14366.69|14404.69|14366.69|14400.62|14362.62|10
1614209750000|2021-02-24 23:35:50|14405.11|14367.11|14409.73|14371.73|14409.73|14371.73|14405.11|14367.11|10
1614209760000|2021-02-24 23:36:00|14409.72|14371.72|14413.52|14375.52|14413.59|14375.59|14409.06|14371.06|10
1614209770000|2021-02-24 23:36:10|14413.9|14375.9|14416.31|14378.31|14416.37|14378.37|14413.65|14375.65|10
1614209780000|2021-02-24 23:36:20|14416.88|14378.88|14418.67|14380.67|14419|14381|14416.35|14378.35|10
1614209790000|2021-02-24 23:36:30|14418.23|14380.23|14420.51|14382.51|14420.51|14382.51|14418.05|14380.05|10
1614209800000|2021-02-24 23:36:40|14420.32|14382.32|14422.01|14384.01|14422.51|14384.51|14417.45|14379.45|10
1614209810000|2021-02-24 23:36:50|14420.58|14382.58|14431.5|14393.5|14431.5|14393.5|14418.73|14380.73|10
1614209820000|2021-02-24 23:37:00|14432.27|14394.27|14438.14|14400.14|14438.78|14400.78|14432.27|14394.27|10
1614209830000|2021-02-24 23:37:10|14437.44|14399.44|14448.2|14410.2|14448.2|14410.2|14437.44|14399.44|10
1614209840000|2021-02-24 23:37:20|14448.18|14410.18|14457.02|14419.02|14457.02|14419.02|14447.82|14409.82|10
1614209850000|2021-02-24 23:37:30|14457.29|14419.29|14448.8|14410.8|14457.29|14419.29|14448.8|14410.8|10
1614209860000|2021-02-24 23:37:40|14450.48|14412.48|14444.76|14406.76|14450.48|14412.48|14442.85|14404.85|10
1614209870000|2021-02-24 23:37:50|14446.34|14408.34|14453.01|14415.01|14454.05|14416.05|14446.17|14408.17|10
1614209880000|2021-02-24 23:38:00|14453.23|14415.23|14445.3|14407.3|14454.23|14416.23|14445.3|14407.3|10
1614209890000|2021-02-24 23:38:10|14443.96|14405.96|14438.25|14400.25|14443.96|14405.96|14438.25|14400.25|10
1614209900000|2021-02-24 23:38:20|14437.6|14399.6|14433.32|14395.32|14437.68|14399.68|14433.01|14395.01|10
1614209910000|2021-02-24 23:38:30|14432.97|14394.97|14433.4|14395.4|14433.4|14395.4|14430.92|14392.92|10
1614209920000|2021-02-24 23:38:40|14435.23|14397.23|14440.28|14402.28|14441.19|14403.19|14435.23|14397.23|10
1614209930000|2021-02-24 23:38:50|14441.5|14403.5|14437.97|14399.97|14441.5|14403.5|14437.02|14399.02|10
1614209940000|2021-02-24 23:39:00|14436.96|14398.96|14435.82|14397.82|14437.53|14399.53|14434.98|14396.98|10
1614209950000|2021-02-24 23:39:10|14431.46|14393.46|14426.89|14388.89|14431.46|14393.46|14426.89|14388.89|10
1614209960000|2021-02-24 23:39:20|14426.55|14388.55|14420.57|14382.57|14426.55|14388.55|14420.57|14382.57|10
1614209970000|2021-02-24 23:39:30|14420.56|14382.56|14418.93|14380.93|14420.56|14382.56|14416.82|14378.82|9
1614209980000|2021-02-24 23:39:40|14418.07|14380.07|14406.87|14368.87|14418.07|14380.07|14406.87|14368.87|10
1614209990000|2021-02-24 23:39:50|14407.58|14369.58|14416.44|14378.44|14416.88|14378.88|14407.58|14369.58|10
1614210000000|2021-02-24 23:40:00|14417.4|14379.4|14412.48|14374.48|14419.48|14381.48|14411.8|14373.8|10
1614210010000|2021-02-24 23:40:10|14411.32|14373.32|14409.69|14371.69|14411.66|14373.66|14409.55|14371.55|10
1614210020000|2021-02-24 23:40:20|14410.36|14372.36|14410.98|14372.98|14413.26|14375.26|14410.36|14372.36|10
1614210030000|2021-02-24 23:40:30|14410.82|14372.82|14405.51|14367.51|14411.31|14373.31|14405.51|14367.51|10
1614210040000|2021-02-24 23:40:40|14405.01|14367.01|14414.15|14376.15|14414.15|14376.15|14405.01|14367.01|10
1614210050000|2021-02-24 23:40:50|14415.52|14377.52|14420.41|14382.41|14420.7|14382.7|14415.52|14377.52|10
1614210060000|2021-02-24 23:41:00|14419.98|14381.98|14425.24|14387.24|14425.24|14387.24|14419.97|14381.97|10
1614210070000|2021-02-24 23:41:10|14425.9|14387.9|14429.43|14391.43|14429.93|14391.93|14425.9|14387.9|10
1614210080000|2021-02-24 23:41:20|14429.73|14391.73|14432.91|14394.91|14433.01|14395.01|14429.73|14391.73|9
1614210090000|2021-02-24 23:41:30|14433.1|14395.1|14432.29|14394.29|14434.07|14396.07|14431.25|14393.25|10
1614210100000|2021-02-24 23:41:40|14433.26|14395.26|14433.3|14395.3|14433.52|14395.52|14431.99|14393.99|10
1614210110000|2021-02-24 23:41:50|14434.48|14396.48|14433.14|14395.14|14434.9|14396.9|14433.14|14395.14|10
1614210120000|2021-02-24 23:42:00|14434.03|14396.03|14429.68|14391.68|14434.22|14396.22|14429.68|14391.68|10
1614210130000|2021-02-24 23:42:10|14429.14|14391.14|14427.08|14389.08|14430.65|14392.65|14427.08|14389.08|10
1614210140000|2021-02-24 23:42:20|14426.54|14388.54|14422.07|14384.07|14426.77|14388.77|14422.07|14384.07|10
1614210150000|2021-02-24 23:42:30|14421.42|14383.42|14418.43|14380.43|14421.42|14383.42|14417.53|14379.53|10
1614210160000|2021-02-24 23:42:40|14418.98|14380.98|14418.24|14380.24|14419.72|14381.72|14417.48|14379.48|10
1614210170000|2021-02-24 23:42:50|14418.51|14380.51|14412.49|14374.49|14418.51|14380.51|14412.49|14374.49|10
1614210180000|2021-02-24 23:43:00|14412.02|14374.02|14410.35|14372.35|14412.31|14374.31|14410.35|14372.35|10
1614210190000|2021-02-24 23:43:10|14409.9|14371.9|14400.59|14362.59|14410.56|14372.56|14400.59|14362.59|10
1614210200000|2021-02-24 23:43:20|14400.87|14362.87|14406.22|14368.22|14406.22|14368.22|14400.86|14362.86|10
1614210210000|2021-02-24 23:43:30|14405.36|14367.36|14410.93|14372.93|14410.93|14372.93|14405|14367|10
1614210220000|2021-02-24 23:43:40|14411.4|14373.4|14425.18|14387.18|14425.37|14387.37|14411.4|14373.4|10
1614210230000|2021-02-24 23:43:50|14427.02|14389.02|14426.84|14388.84|14429.42|14391.42|14425.85|14387.85|10
1614210240000|2021-02-24 23:44:00|14426.99|14388.99|14435.34|14397.34|14435.34|14397.34|14426.99|14388.99|10
1614210250000|2021-02-24 23:44:10|14436.21|14398.21|14439.89|14401.89|14441.36|14403.36|14435.12|14397.12|10
1614210260000|2021-02-24 23:44:20|14440.21|14402.21|14436.79|14398.79|14440.21|14402.21|14436.44|14398.44|10
1614210270000|2021-02-24 23:44:30|14436.21|14398.21|14441.89|14403.89|14441.89|14403.89|14436.21|14398.21|10
1614210280000|2021-02-24 23:44:40|14442.78|14404.78|14446.78|14408.78|14446.78|14408.78|14442.78|14404.78|10
1614210290000|2021-02-24 23:44:50|14447.3|14409.3|14444.32|14406.32|14447.3|14409.3|14444.21|14406.21|10
1614210300000|2021-02-24 23:45:00|14444.14|14406.14|14437.28|14399.28|14444.14|14406.14|14437.28|14399.28|9
1614210310000|2021-02-24 23:45:10|14434.65|14396.65|14435.04|14397.04|14436.37|14398.37|14433.83|14395.83|10
1614210320000|2021-02-24 23:45:20|14435.42|14397.42|14439.03|14401.03|14439.03|14401.03|14434.05|14396.05|9
1614210330000|2021-02-24 23:45:30|14439.91|14401.91|14444.27|14406.27|14444.27|14406.27|14439.91|14401.91|10
1614210340000|2021-02-24 23:45:40|14444.32|14406.32|14445.57|14407.57|14445.57|14407.57|14443.18|14405.18|10
1614210350000|2021-02-24 23:45:50|14444.92|14406.92|14452.97|14414.97|14452.97|14414.97|14444.92|14406.92|10
1614210360000|2021-02-24 23:46:00|14453.59|14415.59|14459.15|14421.15|14459.15|14421.15|14453.59|14415.59|9
1614210370000|2021-02-24 23:46:10|14460.01|14422.01|14470.73|14432.73|14470.77|14432.77|14460.01|14422.01|10
1614210380000|2021-02-24 23:46:20|14471.42|14433.42|14468.95|14430.95|14471.42|14433.42|14468.4|14430.4|9
1614210390000|2021-02-24 23:46:30|14471.07|14433.07|14474.39|14436.39|14474.39|14436.39|14471.07|14433.07|10
1614210400000|2021-02-24 23:46:40|14474.87|14436.87|14478.37|14440.37|14478.62|14440.62|14474.87|14436.87|10
1614210410000|2021-02-24 23:46:50|14477.58|14439.58|14478.28|14440.28|14480.19|14442.19|14477.58|14439.58|10
1614210420000|2021-02-24 23:47:00|14477.62|14439.62|14465.65|14427.65|14478.66|14440.66|14465.65|14427.65|10
1614210430000|2021-02-24 23:47:10|14464.43|14426.43|14462.62|14424.62|14464.43|14426.43|14460.55|14422.55|10
1614210440000|2021-02-24 23:47:20|14461.9|14423.9|14464.15|14426.15|14465.22|14427.22|14461.9|14423.9|10
1614210450000|2021-02-24 23:47:30|14464.9|14426.9|14468.03|14430.03|14468.03|14430.03|14464.84|14426.84|10
1614210460000|2021-02-24 23:47:40|14467.85|14429.85|14466.5|14428.5|14467.85|14429.85|14463.76|14425.76|10
1614210470000|2021-02-24 23:47:50|14466.3|14428.3|14458.94|14420.94|14466.3|14428.3|14458.94|14420.94|10
1614210480000|2021-02-24 23:48:00|14458.23|14420.23|14455.76|14417.76|14459.55|14421.55|14455.76|14417.76|10
1614210490000|2021-02-24 23:48:10|14454.84|14416.84|14449.12|14411.12|14454.84|14416.84|14449.12|14411.12|10
1614210500000|2021-02-24 23:48:20|14449.17|14411.17|14448.95|14410.95|14451.64|14413.64|14448.95|14410.95|10
1614210510000|2021-02-24 23:48:30|14448.18|14410.18|14449.71|14411.71|14449.71|14411.71|14447.61|14409.61|10
1614210520000|2021-02-24 23:48:40|14448.8|14410.8|14450.2|14412.2|14450.2|14412.2|14448.18|14410.18|10
1614210530000|2021-02-24 23:48:50|14450.58|14412.58|14452.17|14414.17|14452.17|14414.17|14448.39|14410.39|10
1614210540000|2021-02-24 23:49:00|14452.67|14414.67|14455.19|14417.19|14456.4|14418.4|14452.67|14414.67|10
1614210550000|2021-02-24 23:49:10|14455.1|14417.1|14452.79|14414.79|14455.99|14417.99|14452.79|14414.79|10
1614210560000|2021-02-24 23:49:20|14452.41|14414.41|14454.63|14416.63|14454.63|14416.63|14452.41|14414.41|10
1614210570000|2021-02-24 23:49:30|14454.05|14416.05|14457.01|14419.01|14457.01|14419.01|14453.82|14415.82|10
1614210580000|2021-02-24 23:49:40|14457.19|14419.19|14457.22|14419.22|14457.88|14419.88|14456.54|14418.54|10
1614210590000|2021-02-24 23:49:50|14455.75|14417.75|14457.81|14419.81|14457.81|14419.81|14455.75|14417.75|10
1614210600000|2021-02-24 23:50:00|14456.56|14418.56|14450.23|14412.23|14456.73|14418.73|14450.23|14412.23|10
1614210610000|2021-02-24 23:50:10|14447.61|14409.61|14449.39|14411.39|14449.57|14411.57|14447.52|14409.52|10
1614210620000|2021-02-24 23:50:20|14449.49|14411.49|14444.38|14406.38|14449.61|14411.61|14444.38|14406.38|10
1614210630000|2021-02-24 23:50:30|14443.53|14405.53|14446.81|14408.81|14449.04|14411.04|14443.01|14405.01|10
1614210640000|2021-02-24 23:50:40|14446.18|14408.18|14445.53|14407.53|14446.98|14408.98|14445.53|14407.53|10
1614210650000|2021-02-24 23:50:50|14445.86|14407.86|14441.71|14403.71|14445.86|14407.86|14441.71|14403.71|10
1614210660000|2021-02-24 23:51:00|14440.94|14402.94|14433.21|14395.21|14441.16|14403.16|14433.21|14395.21|10
1614210670000|2021-02-24 23:51:10|14432.42|14394.42|14426.25|14388.25|14432.42|14394.42|14425.84|14387.84|10
1614210680000|2021-02-24 23:51:20|14427.01|14389.01|14434.34|14396.34|14434.34|14396.34|14427.01|14389.01|9
1614210690000|2021-02-24 23:51:30|14435.18|14397.18|14441.45|14403.45|14442.33|14404.33|14435.09|14397.09|10
1614210700000|2021-02-24 23:51:40|14441.4|14403.4|14440.5|14402.5|14441.91|14403.91|14438.66|14400.66|10
1614210710000|2021-02-24 23:51:50|14440.06|14402.06|14438.9|14400.9|14440.07|14402.07|14438.22|14400.22|10
1614210720000|2021-02-24 23:52:00|14439.04|14401.04|14441.08|14403.08|14441.08|14403.08|14436.97|14398.97|10
1614210730000|2021-02-24 23:52:10|14441.21|14403.21|14448.77|14410.77|14448.77|14410.77|14441.21|14403.21|10
1614210740000|2021-02-24 23:52:20|14450.76|14412.76|14463.72|14425.72|14463.89|14425.89|14450.76|14412.76|10
1614210750000|2021-02-24 23:52:30|14464.01|14426.01|14470.81|14432.81|14471.43|14433.43|14464.01|14426.01|10
1614210760000|2021-02-24 23:52:40|14472|14434|14474.51|14436.51|14475.29|14437.29|14471.32|14433.32|10
1614210770000|2021-02-24 23:52:50|14474.67|14436.67|14473.83|14435.83|14476.41|14438.41|14473.83|14435.83|10
1614210780000|2021-02-24 23:53:00|14473.58|14435.58|14470.97|14432.97|14474.5|14436.5|14470.97|14432.97|10
1614210790000|2021-02-24 23:53:10|14470.13|14432.13|14459.51|14421.51|14470.13|14432.13|14459.51|14421.51|10
1614210800000|2021-02-24 23:53:20|14458|14420|14449.14|14411.14|14458.67|14420.67|14449.14|14411.14|10
1614210810000|2021-02-24 23:53:30|14446.78|14408.78|14440.7|14402.7|14446.78|14408.78|14438.6|14400.6|10
1614210820000|2021-02-24 23:53:40|14441.16|14403.16|14438.88|14400.88|14441.2|14403.2|14437.83|14399.83|10
1614210830000|2021-02-24 23:53:50|14439.34|14401.34|14432.18|14394.18|14439.34|14401.34|14432.18|14394.18|10
1614210840000|2021-02-24 23:54:00|14431.52|14393.52|14433.15|14395.15|14433.15|14395.15|14430.95|14392.95|10
1614210850000|2021-02-24 23:54:10|14434.24|14396.24|14441.62|14403.62|14441.62|14403.62|14434.24|14396.24|10
1614210860000|2021-02-24 23:54:20|14442.44|14404.44|14443.58|14405.58|14444.67|14406.67|14442.15|14404.15|10
1614210870000|2021-02-24 23:54:30|14443.96|14405.96|14443.26|14405.26|14446.16|14408.16|14443.26|14405.26|10
1614210880000|2021-02-24 23:54:40|14442.65|14404.65|14434.31|14396.31|14443.17|14405.17|14434.31|14396.31|10
1614210890000|2021-02-24 23:54:50|14432.63|14394.63|14422.53|14384.53|14432.63|14394.63|14422.53|14384.53|10
1614210900000|2021-02-24 23:55:00|14422.31|14384.31|14431.2|14393.2|14431.2|14393.2|14421.86|14383.86|10
1614210910000|2021-02-24 23:55:10|14433.84|14395.84|14433.98|14395.98|14435.79|14397.79|14432.76|14394.76|10
1614210920000|2021-02-24 23:55:20|14434.44|14396.44|14435.63|14397.63|14435.63|14397.63|14433.36|14395.36|10
1614210930000|2021-02-24 23:55:30|14436.61|14398.61|14436.61|14398.61|14437.66|14399.66|14436.14|14398.14|10
1614210940000|2021-02-24 23:55:40|14436.7|14398.7|14438.27|14400.27|14438.44|14400.44|14436.7|14398.7|10
1614210950000|2021-02-24 23:55:50|14436.76|14398.76|14432.06|14394.06|14437.15|14399.15|14432.06|14394.06|10
1614210960000|2021-02-24 23:56:00|14430.91|14392.91|14426.73|14388.73|14430.91|14392.91|14426.19|14388.19|10
1614210970000|2021-02-24 23:56:10|14425.61|14387.61|14422.11|14384.11|14425.97|14387.97|14422.04|14384.04|10
1614210980000|2021-02-24 23:56:20|14422.3|14384.3|14428.02|14390.02|14428.02|14390.02|14421.33|14383.33|10
1614210990000|2021-02-24 23:56:30|14429.06|14391.06|14437.1|14399.1|14437.33|14399.33|14429.06|14391.06|9
1614211000000|2021-02-24 23:56:40|14437.73|14399.73|14440.59|14402.59|14442.11|14404.11|14437.73|14399.73|10
1614211010000|2021-02-24 23:56:50|14441.48|14403.48|14453.67|14415.67|14454.59|14416.59|14441.48|14403.48|10
1614211020000|2021-02-24 23:57:00|14455.22|14417.22|14459.51|14421.51|14460.61|14422.61|14455.22|14417.22|10
1614211030000|2021-02-24 23:57:10|14460.42|14422.42|14459.72|14421.72|14460.55|14422.55|14457.05|14419.05|9
1614211040000|2021-02-24 23:57:20|14459.83|14421.83|14461.37|14423.37|14461.37|14423.37|14458.76|14420.76|10
1614211050000|2021-02-24 23:57:30|14461.98|14423.98|14467.89|14429.89|14467.89|14429.89|14461.98|14423.98|10
1614211060000|2021-02-24 23:57:40|14468.64|14430.64|14475.45|14437.45|14475.45|14437.45|14468.11|14430.11|9
1614211070000|2021-02-24 23:57:50|14474.04|14436.04|14476.45|14438.45|14476.45|14438.45|14474.04|14436.04|10
1614211080000|2021-02-24 23:58:00|14475.93|14437.93|14472.24|14434.24|14476.06|14438.06|14471.78|14433.78|9
1614211090000|2021-02-24 23:58:10|14472.11|14434.11|14478.91|14440.91|14478.91|14440.91|14472.11|14434.11|10
1614211100000|2021-02-24 23:58:20|14478.46|14440.46|14485.39|14447.39|14485.39|14447.39|14478.17|14440.17|10
1614211110000|2021-02-24 23:58:30|14486.19|14448.19|14491.19|14453.19|14491.19|14453.19|14486.19|14448.19|8
1614211120000|2021-02-24 23:58:40|14489.4|14451.4|14490.06|14452.06|14492.19|14454.19|14489.4|14451.4|10
1614211130000|2021-02-24 23:58:50|14490.74|14452.74|14486.33|14448.33|14491.08|14453.08|14486.33|14448.33|10
1614211140000|2021-02-24 23:59:00|14487.14|14449.14|14483.19|14445.19|14487.14|14449.14|14483.19|14445.19|10
1614211150000|2021-02-24 23:59:10|14482.09|14444.09|14482|14444|14482.09|14444.09|14479.35|14441.35|10
1614211160000|2021-02-24 23:59:20|14481.05|14443.05|14481.17|14443.17|14481.53|14443.53|14479.16|14441.16|10
1614211170000|2021-02-24 23:59:30|14481.06|14443.06|14474.49|14436.49|14481.06|14443.06|14474.11|14436.11|10
1614211180000|2021-02-24 23:59:40|14473.25|14435.25|14469.67|14431.67|14473.37|14435.37|14469.67|14431.67|10
1614211190000|2021-02-24 23:59:50|14468.03|14430.03|14469.62|14431.62|14469.62|14431.62|14467.4|14429.4|10
1614211200000|2021-02-25 00:00:00|14470.61|14432.61|14470.62|14432.62|14471.36|14433.36|14470.32|14432.32|10
1614211210000|2021-02-25 00:00:10|14469.12|14431.12|14467.35|14429.35|14469.31|14431.31|14464.01|14426.01|10
1614211220000|2021-02-25 00:00:20|14465.63|14427.63|14476.07|14438.07|14476.07|14438.07|14465.63|14427.63|10
1614211230000|2021-02-25 00:00:30|14478.54|14440.54|14481.2|14443.2|14481.53|14443.53|14478.54|14440.54|10
1614211240000|2021-02-25 00:00:40|14482.73|14444.73|14479.06|14441.06|14482.73|14444.73|14479.06|14441.06|10
1614211250000|2021-02-25 00:00:50|14478.91|14440.91|14473.24|14435.24|14478.91|14440.91|14471.6|14433.6|10
1614211260000|2021-02-25 00:01:00|14473.3|14435.3|14476.35|14438.35|14477.01|14439.01|14473.3|14435.3|10
1614211270000|2021-02-25 00:01:10|14477.38|14439.38|14488.55|14450.55|14488.55|14450.55|14477.38|14439.38|10
1614211280000|2021-02-25 00:01:20|14492.2|14454.2|14502.61|14464.61|14502.61|14464.61|14492.2|14454.2|10
1614211290000|2021-02-25 00:01:30|14501.68|14463.68|14511.83|14473.83|14513.08|14475.08|14501.68|14463.68|10
1614211300000|2021-02-25 00:01:40|14512.58|14474.58|14511.93|14473.93|14512.58|14474.58|14510.86|14472.86|10
1614211310000|2021-02-25 00:01:50|14512.2|14474.2|14512.01|14474.01|14514.32|14476.32|14511.97|14473.97|10
1614211320000|2021-02-25 00:02:00|14512.61|14474.61|14510.04|14472.04|14512.61|14474.61|14509.21|14471.21|10
1614211330000|2021-02-25 00:02:10|14510.6|14472.6|14509.81|14471.81|14510.72|14472.72|14508.53|14470.53|10
1614211340000|2021-02-25 00:02:20|14509.74|14471.74|14511.24|14473.24|14512.48|14474.48|14509.74|14471.74|10
1614211350000|2021-02-25 00:02:30|14509.49|14471.49|14491.61|14453.61|14509.49|14471.49|14491.61|14453.61|10
1614211360000|2021-02-25 00:02:40|14490.36|14452.36|14488.83|14450.83|14490.61|14452.61|14488.64|14450.64|10
1614211370000|2021-02-25 00:02:50|14489.6|14451.6|14489.37|14451.37|14489.75|14451.75|14487.22|14449.22|10
1614211380000|2021-02-25 00:03:00|14489.97|14451.97|14494.18|14456.18|14494.18|14456.18|14489.97|14451.97|10
1614211390000|2021-02-25 00:03:10|14494.11|14456.11|14493.1|14455.1|14495.96|14457.96|14492.67|14454.67|10
1614211400000|2021-02-25 00:03:20|14494.16|14456.16|14494.75|14456.75|14495.97|14457.97|14493.76|14455.76|10
1614211410000|2021-02-25 00:03:30|14493.42|14455.42|14491.59|14453.59|14494.03|14456.03|14487.8|14449.8|10
1614211420000|2021-02-25 00:03:40|14490.31|14452.31|14497.48|14459.48|14497.48|14459.48|14490.31|14452.31|10
1614211430000|2021-02-25 00:03:50|14498.67|14460.67|14509.64|14471.64|14509.64|14471.64|14498.67|14460.67|10
1614211440000|2021-02-25 00:04:00|14509.7|14471.7|14516.04|14478.04|14516.04|14478.04|14509.41|14471.41|10
1614211450000|2021-02-25 00:04:10|14517.7|14479.7|14520.94|14482.94|14521.07|14483.07|14517.7|14479.7|10
1614211460000|2021-02-25 00:04:20|14521.15|14483.15|14522.9|14484.9|14523.86|14485.86|14521.15|14483.15|10
1614211470000|2021-02-25 00:04:30|14520.69|14482.69|14520.31|14482.31|14520.69|14482.69|14518.41|14480.41|10
1614211480000|2021-02-25 00:04:40|14523.04|14485.04|14526.18|14488.18|14526.44|14488.44|14522.95|14484.95|10
1614211490000|2021-02-25 00:04:50|14529.93|14491.93|14529.7|14491.7|14532.3|14494.3|14529.7|14491.7|10
1614211500000|2021-02-25 00:05:00|14531.78|14493.78|14538.3|14500.3|14538.3|14500.3|14531.53|14493.53|10
1614211510000|2021-02-25 00:05:10|14540.79|14502.79|14542.37|14504.37|14542.87|14504.87|14539.73|14501.73|10
1614211520000|2021-02-25 00:05:20|14542.71|14504.71|14541.87|14503.87|14543.97|14505.97|14541.81|14503.81|9
1614211530000|2021-02-25 00:05:30|14541.69|14503.69|14533.08|14495.08|14541.69|14503.69|14532.94|14494.94|10
1614211540000|2021-02-25 00:05:40|14531.46|14493.46|14532.48|14494.48|14532.48|14494.48|14530.86|14492.86|10
1614211550000|2021-02-25 00:05:50|14531.81|14493.81|14529.21|14491.21|14531.81|14493.81|14529.06|14491.06|9
1614211560000|2021-02-25 00:06:00|14528.92|14490.92|14524.83|14486.83|14528.92|14490.92|14524.83|14486.83|10
1614211570000|2021-02-25 00:06:10|14524.34|14486.34|14521.02|14483.02|14524.34|14486.34|14518.56|14480.56|10
1614211580000|2021-02-25 00:06:20|14522.18|14484.18|14524.83|14486.83|14524.83|14486.83|14520.13|14482.13|10
1614211590000|2021-02-25 00:06:30|14524.51|14486.51|14513.47|14475.47|14525.77|14487.77|14513.47|14475.47|10
1614211600000|2021-02-25 00:06:40|14510.35|14472.35|14509.12|14471.12|14510.39|14472.39|14505.81|14467.81|10
1614211610000|2021-02-25 00:06:50|14510.08|14472.08|14517.41|14479.41|14517.41|14479.41|14510.08|14472.08|10
1614211620000|2021-02-25 00:07:00|14518.81|14480.81|14525.33|14487.33|14525.33|14487.33|14518.81|14480.81|10
1614211630000|2021-02-25 00:07:10|14525.76|14487.76|14530.74|14492.74|14530.74|14492.74|14525.76|14487.76|10
1614211640000|2021-02-25 00:07:20|14531.81|14493.81|14529.29|14491.29|14532.35|14494.35|14528.67|14490.67|10
1614211650000|2021-02-25 00:07:30|14531.08|14493.08|14527.55|14489.55|14531.08|14493.08|14525.53|14487.53|10
1614211660000|2021-02-25 00:07:40|14526.03|14488.03|14532.6|14494.6|14532.6|14494.6|14526.03|14488.03|10
1614211670000|2021-02-25 00:07:50|14532.17|14494.17|14531.41|14493.41|14533.84|14495.84|14531.41|14493.41|10
1614211680000|2021-02-25 00:08:00|14531.46|14493.46|14518.12|14480.12|14531.46|14493.46|14515.6|14477.6|10
1614211690000|2021-02-25 00:08:10|14516.41|14478.41|14512.97|14474.97|14516.41|14478.41|14512.64|14474.64|10
1614211700000|2021-02-25 00:08:20|14514.2|14476.2|14515.42|14477.42|14516.19|14478.19|14514.1|14476.1|10
1614211710000|2021-02-25 00:08:30|14514.44|14476.44|14514.27|14476.27|14514.6|14476.6|14513.31|14475.31|10
1614211720000|2021-02-25 00:08:40|14514|14476|14506.39|14468.39|14514|14476|14506.19|14468.19|10
1614211730000|2021-02-25 00:08:50|14507.88|14469.88|14510.45|14472.45|14510.71|14472.71|14507.88|14469.88|10
1614211740000|2021-02-25 00:09:00|14511.49|14473.49|14505.7|14467.7|14512.29|14474.29|14505.7|14467.7|10
1614211750000|2021-02-25 00:09:10|14506.3|14468.3|14502.56|14464.56|14506.97|14468.97|14502.56|14464.56|10
1614211760000|2021-02-25 00:09:20|14503.62|14465.62|14504.63|14466.63|14506.3|14468.3|14503.35|14465.35|9
1614211770000|2021-02-25 00:09:30|14504.23|14466.23|14503.83|14465.83|14504.92|14466.92|14502.2|14464.2|10
1614211780000|2021-02-25 00:09:40|14503.69|14465.69|14501.22|14463.22|14503.69|14465.69|14501.22|14463.22|10
1614211790000|2021-02-25 00:09:50|14501.57|14463.57|14499.31|14461.31|14501.57|14463.57|14498.37|14460.37|10
1614211800000|2021-02-25 00:10:00|14498.92|14460.92|14493.14|14455.14|14498.92|14460.92|14493.14|14455.14|10
1614211810000|2021-02-25 00:10:10|14494.65|14456.65|14501.54|14463.54|14501.54|14463.54|14494.65|14456.65|10
1614211820000|2021-02-25 00:10:20|14502.38|14464.38|14501.44|14463.44|14502.38|14464.38|14500.42|14462.42|10
1614211830000|2021-02-25 00:10:30|14501.41|14463.41|14505.7|14467.7|14505.7|14467.7|14499.99|14461.99|10
1614211840000|2021-02-25 00:10:40|14505.17|14467.17|14504.36|14466.36|14505.21|14467.21|14502.47|14464.47|10
1614211850000|2021-02-25 00:10:50|14503.36|14465.36|14498.64|14460.64|14503.36|14465.36|14498.64|14460.64|10
1614211860000|2021-02-25 00:11:00|14497.09|14459.09|14494.89|14456.89|14497.15|14459.15|14494.38|14456.38|10
1614211870000|2021-02-25 00:11:10|14494.63|14456.63|14493.94|14455.94|14494.63|14456.63|14491.69|14453.69|10
1614211880000|2021-02-25 00:11:20|14493.92|14455.92|14498.54|14460.54|14498.54|14460.54|14493.24|14455.24|10
1614211890000|2021-02-25 00:11:30|14500.14|14462.14|14500.5|14462.5|14501.74|14463.74|14500.01|14462.01|10
1614211900000|2021-02-25 00:11:40|14502.47|14464.47|14506.85|14468.85|14506.85|14468.85|14502.47|14464.47|10
1614211910000|2021-02-25 00:11:50|14507.34|14469.34|14512.06|14474.06|14512.06|14474.06|14507.34|14469.34|10
1614211920000|2021-02-25 00:12:00|14512.14|14474.14|14513.3|14475.3|14514.14|14476.14|14512.14|14474.14|10
1614211930000|2021-02-25 00:12:10|14513.97|14475.97|14512.61|14474.61|14513.97|14475.97|14511.1|14473.1|10
1614211940000|2021-02-25 00:12:20|14512.17|14474.17|14517.59|14479.59|14517.59|14479.59|14511.33|14473.33|10
1614211950000|2021-02-25 00:12:30|14517.8|14479.8|14518.65|14480.65|14518.85|14480.85|14517.33|14479.33|10
1614211960000|2021-02-25 00:12:40|14518.8|14480.8|14522.07|14484.07|14522.07|14484.07|14518.23|14480.23|10
1614211970000|2021-02-25 00:12:50|14522.32|14484.32|14532|14494|14532|14494|14522.32|14484.32|10
1614211980000|2021-02-25 00:13:00|14532.65|14494.65|14535.94|14497.94|14535.94|14497.94|14532.65|14494.65|10
1614211990000|2021-02-25 00:13:10|14536.6|14498.6|14543|14505|14543|14505|14536.6|14498.6|10
1614212000000|2021-02-25 00:13:20|14542.22|14504.22|14537.4|14499.4|14542.22|14504.22|14536.07|14498.07|10
1614212010000|2021-02-25 00:13:30|14536.94|14498.94|14531.06|14493.06|14536.94|14498.94|14531.06|14493.06|10
1614212020000|2021-02-25 00:13:40|14529.96|14491.96|14524.04|14486.04|14532.27|14494.27|14524.04|14486.04|10
1614212030000|2021-02-25 00:13:50|14522.68|14484.68|14511.03|14473.03|14522.68|14484.68|14511.03|14473.03|10
1614212040000|2021-02-25 00:14:00|14509.97|14471.97|14506.38|14468.38|14510.77|14472.77|14505.04|14467.04|10
1614212050000|2021-02-25 00:14:10|14508.66|14470.66|14504.01|14466.01|14509.27|14471.27|14503.99|14465.99|10
1614212060000|2021-02-25 00:14:20|14502.68|14464.68|14502.66|14464.66|14506.37|14468.37|14502.13|14464.13|10
1614212070000|2021-02-25 00:14:30|14502.17|14464.17|14493.61|14455.61|14502.17|14464.17|14493.61|14455.61|10
1614212080000|2021-02-25 00:14:40|14489.53|14451.53|14473.77|14435.77|14489.53|14451.53|14473.77|14435.77|10
1614212090000|2021-02-25 00:14:50|14471.2|14433.2|14461.34|14423.34|14471.2|14433.2|14461.34|14423.34|10
1614212100000|2021-02-25 00:15:00|14461.06|14423.06|14451.28|14413.28|14461.41|14423.41|14450.74|14412.74|10
1614212110000|2021-02-25 00:15:10|14449.52|14411.52|14435.23|14397.23|14449.52|14411.52|14432.59|14394.59|10
1614212120000|2021-02-25 00:15:20|14434.04|14396.04|14437.64|14399.64|14437.64|14399.64|14432.63|14394.63|10
1614212130000|2021-02-25 00:15:30|14437.2|14399.2|14443.75|14405.75|14443.75|14405.75|14437.2|14399.2|10
1614212140000|2021-02-25 00:15:40|14443.5|14405.5|14452.08|14414.08|14452.37|14414.37|14443.5|14405.5|10
1614212150000|2021-02-25 00:15:50|14451.77|14413.77|14453.64|14415.64|14453.64|14415.64|14450.99|14412.99|10
1614212160000|2021-02-25 00:16:00|14455.23|14417.23|14462.32|14424.32|14462.32|14424.32|14455.23|14417.23|10
1614212170000|2021-02-25 00:16:10|14461.69|14423.69|14464.82|14426.82|14464.82|14426.82|14461.69|14423.69|10
1614212180000|2021-02-25 00:16:20|14465.82|14427.82|14471.96|14433.96|14471.96|14433.96|14465.82|14427.82|10
1614212190000|2021-02-25 00:16:30|14472.76|14434.76|14477.65|14439.65|14477.65|14439.65|14471.63|14433.63|10
1614212200000|2021-02-25 00:16:40|14476.52|14438.52|14476.73|14438.73|14478.01|14440.01|14476.52|14438.52|10
1614212210000|2021-02-25 00:16:50|14476.62|14438.62|14479.08|14441.08|14479.13|14441.13|14476.62|14438.62|10
1614212220000|2021-02-25 00:17:00|14480.78|14442.78|14482.4|14444.4|14482.4|14444.4|14480.07|14442.07|10
1614212230000|2021-02-25 00:17:10|14482.58|14444.58|14490.66|14452.66|14490.76|14452.76|14482.58|14444.58|10
1614212240000|2021-02-25 00:17:20|14492.02|14454.02|14497.49|14459.49|14501.29|14463.29|14492.02|14454.02|10
1614212250000|2021-02-25 00:17:30|14497.02|14459.02|14508.59|14470.59|14508.59|14470.59|14497.02|14459.02|10
1614212260000|2021-02-25 00:17:40|14509.05|14471.05|14516.65|14478.65|14516.65|14478.65|14509.05|14471.05|10
1614212270000|2021-02-25 00:17:50|14517.47|14479.47|14522.28|14484.28|14522.28|14484.28|14516.71|14478.71|10
1614212280000|2021-02-25 00:18:00|14522.63|14484.63|14529.52|14491.52|14531.21|14493.21|14522.63|14484.63|10
1614212290000|2021-02-25 00:18:10|14530.6|14492.6|14533.91|14495.91|14535.53|14497.53|14530.6|14492.6|10
1614212300000|2021-02-25 00:18:20|14534.45|14496.45|14544.04|14506.04|14544.04|14506.04|14534.45|14496.45|10
1614212310000|2021-02-25 00:18:30|14543.32|14505.32|14552.47|14514.47|14554.18|14516.18|14543.27|14505.27|10
1614212320000|2021-02-25 00:18:40|14552.81|14514.81|14552.24|14514.24|14553.1|14515.1|14552.14|14514.14|10
1614212330000|2021-02-25 00:18:50|14552.82|14514.82|14557.75|14519.75|14557.75|14519.75|14552.82|14514.82|10
1614212340000|2021-02-25 00:19:00|14557.67|14519.67|14563.06|14525.06|14563.53|14525.53|14557.67|14519.67|10
1614212350000|2021-02-25 00:19:10|14563.88|14525.88|14565.8|14527.8|14567.3|14529.3|14563.88|14525.88|10
1614212360000|2021-02-25 00:19:20|14565.91|14527.91|14572.05|14534.05|14572.05|14534.05|14565.91|14527.91|10
1614212370000|2021-02-25 00:19:30|14573.78|14535.78|14573.25|14535.25|14574.3|14536.3|14572.99|14534.99|10
1614212380000|2021-02-25 00:19:40|14572.73|14534.73|14574.22|14536.22|14575.09|14537.09|14571.99|14533.99|10
1614212390000|2021-02-25 00:19:50|14575.12|14537.12|14581.5|14543.5|14581.62|14543.62|14575.12|14537.12|10
1614212400000|2021-02-25 00:20:00|14582.07|14544.07|14575.12|14537.12|14582.82|14544.82|14575.12|14537.12|9
1614212410000|2021-02-25 00:20:10|14576.87|14538.87|14571.03|14533.03|14577.78|14539.78|14569.75|14531.75|10
1614212420000|2021-02-25 00:20:20|14569.35|14531.35|14563.89|14525.89|14569.63|14531.63|14562.98|14524.98|10
1614212430000|2021-02-25 00:20:30|14562.13|14524.13|14561.65|14523.65|14562.52|14524.52|14559.55|14521.55|10
1614212440000|2021-02-25 00:20:40|14563.2|14525.2|14568.77|14530.77|14568.82|14530.82|14562.89|14524.89|10
1614212450000|2021-02-25 00:20:50|14570.12|14532.12|14577.44|14539.44|14577.44|14539.44|14570.12|14532.12|10
1614212460000|2021-02-25 00:21:00|14581.67|14543.67|14587|14549|14587.05|14549.05|14581.67|14543.67|10
1614212470000|2021-02-25 00:21:10|14587.6|14549.6|14591.83|14553.83|14591.83|14553.83|14587.6|14549.6|10
1614212480000|2021-02-25 00:21:20|14589.07|14551.07|14593.4|14555.4|14593.4|14555.4|14589.07|14551.07|10
1614212490000|2021-02-25 00:21:30|14594.27|14556.27|14601.07|14563.07|14601.07|14563.07|14594.27|14556.27|10
1614212500000|2021-02-25 00:21:40|14601.5|14563.5|14606.51|14568.51|14607.9|14569.9|14601.5|14563.5|10
1614212510000|2021-02-25 00:21:50|14605.39|14567.39|14605.16|14567.16|14606.47|14568.47|14604.93|14566.93|10
1614212520000|2021-02-25 00:22:00|14604.43|14566.43|14601.37|14563.37|14606.37|14568.37|14601.25|14563.25|10
1614212530000|2021-02-25 00:22:10|14601.03|14563.03|14610.71|14572.71|14610.71|14572.71|14601.03|14563.03|10
1614212540000|2021-02-25 00:22:20|14612.43|14574.43|14617.06|14579.06|14617.06|14579.06|14611.77|14573.77|8
1614212550000|2021-02-25 00:22:30|14618.78|14580.78|14632.65|14594.65|14632.65|14594.65|14618.78|14580.78|10
1614212560000|2021-02-25 00:22:40|14639.19|14601.19|14654.91|14616.91|14654.91|14616.91|14639.19|14601.19|10
1614212570000|2021-02-25 00:22:50|14657.13|14619.13|14671.42|14633.42|14671.42|14633.42|14657.13|14619.13|10
1614212580000|2021-02-25 00:23:00|14670.8|14632.8|14672.22|14634.22|14674.8|14636.8|14670.8|14632.8|10
1614212590000|2021-02-25 00:23:10|14672.87|14634.87|14666.82|14628.82|14672.95|14634.95|14666.82|14628.82|10
1614212600000|2021-02-25 00:23:20|14666.35|14628.35|14667.93|14629.93|14669.46|14631.46|14666.35|14628.35|10
1614212610000|2021-02-25 00:23:30|14668.62|14630.62|14674.97|14636.97|14675.73|14637.73|14668.62|14630.62|9
1614212620000|2021-02-25 00:23:40|14675.27|14637.27|14676.38|14638.38|14676.38|14638.38|14674.45|14636.45|10
1614212630000|2021-02-25 00:23:50|14676.63|14638.63|14680.35|14642.35|14680.36|14642.36|14676.63|14638.63|10
1614212640000|2021-02-25 00:24:00|14682.7|14644.7|14676.35|14638.35|14682.7|14644.7|14675.3|14637.3|9
1614212650000|2021-02-25 00:24:10|14679.44|14641.44|14684.21|14646.21|14686.84|14648.84|14679.44|14641.44|10
1614212660000|2021-02-25 00:24:20|14686.83|14648.83|14688.06|14650.06|14689.16|14651.16|14684.46|14646.46|10
1614212670000|2021-02-25 00:24:30|14687.73|14649.73|14688.31|14650.31|14688.32|14650.32|14686.24|14648.24|10
1614212680000|2021-02-25 00:24:40|14688.42|14650.42|14690.9|14652.9|14690.9|14652.9|14688.42|14650.42|10
1614212690000|2021-02-25 00:24:50|14692.08|14654.08|14695.72|14657.72|14696.69|14658.69|14692.08|14654.08|10
1614212700000|2021-02-25 00:25:00|14695.97|14657.97|14699.3|14661.3|14700.38|14662.38|14695.97|14657.97|10
1614212710000|2021-02-25 00:25:10|14700.12|14662.12|14700.15|14662.15|14700.69|14662.69|14698.37|14660.37|10
1614212720000|2021-02-25 00:25:20|14699.35|14661.35|14701.22|14663.22|14703.33|14665.33|14698.52|14660.52|10
1614212730000|2021-02-25 00:25:30|14701.69|14663.69|14700.98|14662.98|14703.91|14665.91|14700.8|14662.8|10
1614212740000|2021-02-25 00:25:40|14699.56|14661.56|14704.34|14666.34|14704.73|14666.73|14699.56|14661.56|10
1614212750000|2021-02-25 00:25:50|14704.39|14666.39|14706.05|14668.05|14706.36|14668.36|14703.53|14665.53|10
1614212760000|2021-02-25 00:26:00|14705.98|14667.98|14711.4|14673.4|14711.98|14673.98|14705.55|14667.55|10
1614212770000|2021-02-25 00:26:10|14710.25|14672.25|14714.17|14676.17|14714.65|14676.65|14710.25|14672.25|10
1614212780000|2021-02-25 00:26:20|14714.53|14676.53|14721.41|14683.41|14721.41|14683.41|14714.36|14676.36|10
1614212790000|2021-02-25 00:26:30|14722|14684|14726.88|14688.88|14727.15|14689.15|14722|14684|10
1614212800000|2021-02-25 00:26:40|14725.25|14687.25|14725.97|14687.97|14726.08|14688.08|14725.1|14687.1|10
1614212810000|2021-02-25 00:26:50|14727.06|14689.06|14731.6|14693.6|14733.97|14695.97|14727.06|14689.06|10
1614212820000|2021-02-25 00:27:00|14733.04|14695.04|14740.77|14702.77|14741.5|14703.5|14733.04|14695.04|10
1614212830000|2021-02-25 00:27:10|14739.81|14701.81|14735.84|14697.84|14739.81|14701.81|14735.33|14697.33|10
1614212840000|2021-02-25 00:27:20|14735.62|14697.62|14733.16|14695.16|14735.62|14697.62|14731.67|14693.67|10
1614212850000|2021-02-25 00:27:30|14733|14695|14737.8|14699.8|14738.11|14700.11|14732.13|14694.13|10
1614212860000|2021-02-25 00:27:40|14738.44|14700.44|14738.43|14700.43|14738.44|14700.44|14736.9|14698.9|10
1614212870000|2021-02-25 00:27:50|14738.42|14700.42|14741.96|14703.96|14743.47|14705.47|14738.42|14700.42|10
1614212880000|2021-02-25 00:28:00|14740.63|14702.63|14733.77|14695.77|14741|14703|14733.77|14695.77|10
1614212890000|2021-02-25 00:28:10|14728.78|14690.78|14726.71|14688.71|14728.78|14690.78|14724.05|14686.05|10
1614212900000|2021-02-25 00:28:20|14726.31|14688.31|14724.12|14686.12|14726.31|14688.31|14723.11|14685.11|10
1614212910000|2021-02-25 00:28:30|14723.22|14685.22|14710.08|14672.08|14723.22|14685.22|14709|14671|10
1614212920000|2021-02-25 00:28:40|14710.64|14672.64|14711.29|14673.29|14711.29|14673.29|14709.32|14671.32|10
1614212930000|2021-02-25 00:28:50|14712.67|14674.67|14715.1|14677.1|14715.98|14677.98|14712.67|14674.67|10
1614212940000|2021-02-25 00:29:00|14715.22|14677.22|14712.02|14674.02|14715.22|14677.22|14712.02|14674.02|10
1614212950000|2021-02-25 00:29:10|14712.17|14674.17|14702|14664|14712.17|14674.17|14700.62|14662.62|10
1614212960000|2021-02-25 00:29:20|14702.15|14664.15|14701.38|14663.38|14702.15|14664.15|14696.61|14658.61|10
1614212970000|2021-02-25 00:29:30|14703.23|14665.23|14713.05|14675.05|14713.05|14675.05|14703.23|14665.23|10
1614212980000|2021-02-25 00:29:40|14713.14|14675.14|14710.72|14672.72|14715.67|14677.67|14710.72|14672.72|10
1614212990000|2021-02-25 00:29:50|14710.73|14672.73|14708.9|14670.9|14711.04|14673.04|14708.51|14670.51|10
1614213000000|2021-02-25 00:30:00|14709.02|14671.02|14713.75|14675.75|14714.64|14676.64|14708.99|14670.99|10
1614213010000|2021-02-25 00:30:10|14715.88|14677.88|14723.78|14685.78|14723.78|14685.78|14715.88|14677.88|10
1614213020000|2021-02-25 00:30:20|14723.54|14685.54|14732.71|14694.71|14732.71|14694.71|14723.25|14685.25|10
1614213030000|2021-02-25 00:30:30|14724.78|14686.78|14730.45|14692.45|14730.45|14692.45|14724.78|14686.78|10
1614213040000|2021-02-25 00:30:40|14732.3|14694.3|14738.66|14700.66|14739.18|14701.18|14732.3|14694.3|10
1614213050000|2021-02-25 00:30:50|14739.17|14701.17|14743.84|14705.84|14743.84|14705.84|14739.17|14701.17|10
1614213060000|2021-02-25 00:31:00|14744.96|14706.96|14752.1|14714.1|14752.1|14714.1|14744.96|14706.96|10
1614213070000|2021-02-25 00:31:10|14751.63|14713.63|14751.73|14713.73|14752.13|14714.13|14750.79|14712.79|10
1614213080000|2021-02-25 00:31:20|14752.01|14714.01|14752.44|14714.44|14753.14|14715.14|14751.66|14713.66|10
1614213090000|2021-02-25 00:31:30|14753.25|14715.25|14752.95|14714.95|14755.95|14717.95|14752.95|14714.95|10
1614213100000|2021-02-25 00:31:40|14753.02|14715.02|14759.3|14721.3|14761.49|14723.49|14753.02|14715.02|10
1614213110000|2021-02-25 00:31:50|14759.22|14721.22|14759.86|14721.86|14759.95|14721.95|14759.09|14721.09|10
1614213120000|2021-02-25 00:32:00|14760.31|14722.31|14766.29|14728.29|14766.29|14728.29|14760.31|14722.31|10
1614213130000|2021-02-25 00:32:10|14766.24|14728.24|14769.32|14731.32|14770.14|14732.14|14766.24|14728.24|10
1614213140000|2021-02-25 00:32:20|14769.84|14731.84|14763.68|14725.68|14770.32|14732.32|14763.68|14725.68|10
1614213150000|2021-02-25 00:32:30|14764.13|14726.13|14765.56|14727.56|14765.6|14727.6|14763.74|14725.74|10
1614213160000|2021-02-25 00:32:40|14764.07|14726.07|14775.83|14737.83|14777.42|14739.42|14764.07|14726.07|10
1614213170000|2021-02-25 00:32:50|14778.48|14740.48|14783.61|14745.61|14784.47|14746.47|14778.48|14740.48|10
1614213180000|2021-02-25 00:33:00|14782.46|14744.46|14775.58|14737.58|14782.46|14744.46|14774.78|14736.78|10
1614213190000|2021-02-25 00:33:10|14773.82|14735.82|14771.08|14733.08|14773.82|14735.82|14770.07|14732.07|9
1614213200000|2021-02-25 00:33:20|14762.49|14724.49|14757.57|14719.57|14762.49|14724.49|14757.57|14719.57|10
1614213210000|2021-02-25 00:33:30|14756.7|14718.7|14751.54|14713.54|14758.56|14720.56|14751.54|14713.54|10
1614213220000|2021-02-25 00:33:40|14750.98|14712.98|14746.4|14708.4|14750.98|14712.98|14746.4|14708.4|10
1614213230000|2021-02-25 00:33:50|14746.31|14708.31|14740.25|14702.25|14746.31|14708.31|14740.19|14702.19|10
1614213240000|2021-02-25 00:34:00|14738.36|14700.36|14732.25|14694.25|14738.87|14700.87|14732.25|14694.25|10
1614213250000|2021-02-25 00:34:10|14730.1|14692.1|14728.31|14690.31|14730.1|14692.1|14727.62|14689.62|10
1614213260000|2021-02-25 00:34:20|14728.64|14690.64|14731.57|14693.57|14731.57|14693.57|14728.24|14690.24|10
1614213270000|2021-02-25 00:34:30|14731.14|14693.14|14744.27|14706.27|14744.27|14706.27|14731.14|14693.14|10
1614213280000|2021-02-25 00:34:40|14747.35|14709.35|14756.25|14718.25|14756.59|14718.59|14747.35|14709.35|10
1614213290000|2021-02-25 00:34:50|14756.29|14718.29|14746.98|14708.98|14758.76|14720.76|14746.98|14708.98|10
1614213300000|2021-02-25 00:35:00|14746.37|14708.37|14739.1|14701.1|14746.37|14708.37|14737.79|14699.79|10
1614213310000|2021-02-25 00:35:10|14737.97|14699.97|14735.38|14697.38|14737.97|14699.97|14735.38|14697.38|10
1614213320000|2021-02-25 00:35:20|14736.25|14698.25|14737.19|14699.19|14738.52|14700.52|14736.25|14698.25|10
1614213330000|2021-02-25 00:35:30|14737.84|14699.84|14734.52|14696.52|14737.84|14699.84|14734.52|14696.52|10
1614213340000|2021-02-25 00:35:40|14732.65|14694.65|14720.57|14682.57|14732.65|14694.65|14720.57|14682.57|10
1614213350000|2021-02-25 00:35:50|14720.84|14682.84|14721.39|14683.39|14721.39|14683.39|14717.62|14679.62|10
1614213360000|2021-02-25 00:36:00|14721.73|14683.73|14725.97|14687.97|14727.29|14689.29|14721.73|14683.73|10
1614213370000|2021-02-25 00:36:10|14726.31|14688.31|14730.55|14692.55|14730.55|14692.55|14724.62|14686.62|10
1614213380000|2021-02-25 00:36:20|14732.84|14694.84|14732.5|14694.5|14733.43|14695.43|14731.23|14693.23|10
1614213390000|2021-02-25 00:36:30|14733.28|14695.28|14732.51|14694.51|14733.28|14695.28|14729.65|14691.65|10
1614213400000|2021-02-25 00:36:40|14732.31|14694.31|14733.55|14695.55|14733.74|14695.74|14731.31|14693.31|10
1614213410000|2021-02-25 00:36:50|14732.46|14694.46|14735.18|14697.18|14736.59|14698.59|14732.39|14694.39|10
1614213420000|2021-02-25 00:37:00|14734.93|14696.93|14737.92|14699.92|14739.04|14701.04|14734.93|14696.93|10
1614213430000|2021-02-25 00:37:10|14738.28|14700.28|14741.4|14703.4|14741.6|14703.6|14738.28|14700.28|10
1614213440000|2021-02-25 00:37:20|14743.94|14705.94|14749.32|14711.32|14750.09|14712.09|14743.94|14705.94|10
1614213450000|2021-02-25 00:37:30|14749|14711|14749.31|14711.31|14751.83|14713.83|14749|14711|10
1614213460000|2021-02-25 00:37:40|14749.78|14711.78|14748.71|14710.71|14751.93|14713.93|14748.71|14710.71|10
1614213470000|2021-02-25 00:37:50|14747.54|14709.54|14748.66|14710.66|14748.83|14710.83|14745.91|14707.91|9
1614213480000|2021-02-25 00:38:00|14748.91|14710.91|14754.36|14716.36|14754.36|14716.36|14748.91|14710.91|10
1614213490000|2021-02-25 00:38:10|14754.44|14716.44|14759.55|14721.55|14759.55|14721.55|14754.44|14716.44|10
1614213500000|2021-02-25 00:38:20|14758.53|14720.53|14758.95|14720.95|14759.99|14721.99|14758.53|14720.53|9
1614213510000|2021-02-25 00:38:30|14758.4|14720.4|14756.39|14718.39|14758.59|14720.59|14756.39|14718.39|10
1614213520000|2021-02-25 00:38:40|14757.11|14719.11|14763.41|14725.41|14764.42|14726.42|14756.85|14718.85|10
1614213530000|2021-02-25 00:38:50|14763.21|14725.21|14763.94|14725.94|14765.41|14727.41|14763.21|14725.21|10
1614213540000|2021-02-25 00:39:00|14762.48|14724.48|14754.35|14716.35|14762.48|14724.48|14754.13|14716.13|10
1614213550000|2021-02-25 00:39:10|14753.53|14715.53|14752.83|14714.83|14755.49|14717.49|14752.83|14714.83|10
1614213560000|2021-02-25 00:39:20|14751.94|14713.94|14741.2|14703.2|14751.94|14713.94|14741.2|14703.2|10
1614213570000|2021-02-25 00:39:30|14741.95|14703.95|14743.5|14705.5|14745.89|14707.89|14741.95|14703.95|10
1614213580000|2021-02-25 00:39:40|14744.48|14706.48|14746.98|14708.98|14747.25|14709.25|14741.78|14703.78|10
1614213590000|2021-02-25 00:39:50|14747.32|14709.32|14746.64|14708.64|14749.02|14711.02|14745.54|14707.54|10
1614213600000|2021-02-25 00:40:00|14747|14709|14749.94|14711.94|14750.92|14712.92|14747|14709|10
1614213610000|2021-02-25 00:40:10|14748.62|14710.62|14750.22|14712.22|14750.38|14712.38|14748.34|14710.34|10
1614213620000|2021-02-25 00:40:20|14749.78|14711.78|14748.28|14710.28|14750.83|14712.83|14748.28|14710.28|10
1614213630000|2021-02-25 00:40:30|14747.5|14709.5|14735.75|14697.75|14747.5|14709.5|14735.15|14697.15|10
1614213640000|2021-02-25 00:40:40|14734.68|14696.68|14732.9|14694.9|14734.9|14696.9|14732.87|14694.87|10
1614213650000|2021-02-25 00:40:50|14732.84|14694.84|14729.47|14691.47|14732.84|14694.84|14729.08|14691.08|10
1614213660000|2021-02-25 00:41:00|14729.74|14691.74|14730.37|14692.37|14731.23|14693.23|14729.74|14691.74|10
1614213670000|2021-02-25 00:41:10|14730.73|14692.73|14734.69|14696.69|14735.55|14697.55|14730.73|14692.73|10
1614213680000|2021-02-25 00:41:20|14734.52|14696.52|14735.26|14697.26|14735.89|14697.89|14734.03|14696.03|10
1614213690000|2021-02-25 00:41:30|14738.41|14700.41|14741.24|14703.24|14741.24|14703.24|14738.41|14700.41|10
1614213700000|2021-02-25 00:41:40|14742.18|14704.18|14742.26|14704.26|14743.31|14705.31|14740.12|14702.12|10
1614213710000|2021-02-25 00:41:50|14742.45|14704.45|14745.72|14707.72|14745.72|14707.72|14742.43|14704.43|10
1614213720000|2021-02-25 00:42:00|14745.33|14707.33|14742.78|14704.78|14745.33|14707.33|14741.61|14703.61|10
1614213730000|2021-02-25 00:42:10|14743.22|14705.22|14742.41|14704.41|14743.31|14705.31|14741.52|14703.52|10
1614213740000|2021-02-25 00:42:20|14743.02|14705.02|14757.31|14719.31|14757.31|14719.31|14743.02|14705.02|10
1614213750000|2021-02-25 00:42:30|14758.27|14720.27|14764.45|14726.45|14766.31|14728.31|14758.27|14720.27|10
1614213760000|2021-02-25 00:42:40|14764.19|14726.19|14765.46|14727.46|14765.58|14727.58|14763.63|14725.63|10
1614213770000|2021-02-25 00:42:50|14765.45|14727.45|14763.55|14725.55|14766.72|14728.72|14763.55|14725.55|10
1614213780000|2021-02-25 00:43:00|14764.23|14726.23|14760.94|14722.94|14764.61|14726.61|14760.59|14722.59|9
1614213790000|2021-02-25 00:43:10|14760.25|14722.25|14763.39|14725.39|14763.91|14725.91|14760.25|14722.25|10
1614213800000|2021-02-25 00:43:20|14763.82|14725.82|14766.94|14728.94|14767.92|14729.92|14763.82|14725.82|10
1614213810000|2021-02-25 00:43:30|14766.99|14728.99|14777.15|14739.15|14777.15|14739.15|14766.99|14728.99|9
1614213820000|2021-02-25 00:43:40|14778.12|14740.12|14790.68|14752.68|14790.68|14752.68|14778.12|14740.12|10
1614213830000|2021-02-25 00:43:50|14791.78|14753.78|14805.62|14767.62|14805.62|14767.62|14791.78|14753.78|10
1614213840000|2021-02-25 00:44:00|14805.39|14767.39|14826.19|14788.19|14826.32|14788.32|14805.39|14767.39|10
1614213850000|2021-02-25 00:44:10|14829.94|14791.94|14829.96|14791.96|14834.38|14796.38|14829.94|14791.94|10
1614213860000|2021-02-25 00:44:20|14830.58|14792.58|14831.39|14793.39|14831.39|14793.39|14827.78|14789.78|10
1614213870000|2021-02-25 00:44:30|14830.63|14792.63|14834.9|14796.9|14838.58|14800.58|14830.63|14792.63|10
1614213880000|2021-02-25 00:44:40|14834.34|14796.34|14831.88|14793.88|14835.9|14797.9|14831.88|14793.88|10
1614213890000|2021-02-25 00:44:50|14832.34|14794.34|14834.5|14796.5|14838.65|14800.65|14831.34|14793.34|10
1614213900000|2021-02-25 00:45:00|14833.74|14795.74|14831.36|14793.36|14833.74|14795.74|14831.36|14793.36|9
1614213910000|2021-02-25 00:45:10|14831.88|14793.88|14846.64|14808.64|14846.64|14808.64|14831.88|14793.88|10
1614213920000|2021-02-25 00:45:20|14846.1|14808.1|14838.29|14800.29|14846.1|14808.1|14838.29|14800.29|10
1614213930000|2021-02-25 00:45:30|14837.22|14799.22|14830.76|14792.76|14837.22|14799.22|14830.76|14792.76|9
1614213940000|2021-02-25 00:45:40|14828.42|14790.42|14807.83|14769.83|14828.42|14790.42|14807.83|14769.83|10
1614213950000|2021-02-25 00:45:50|14806.8|14768.8|14796.77|14758.77|14806.8|14768.8|14795.31|14757.31|10
1614213960000|2021-02-25 00:46:00|14797.75|14759.75|14792.97|14754.97|14797.75|14759.75|14789.85|14751.85|10
1614213970000|2021-02-25 00:46:10|14791.89|14753.89|14785.44|14747.44|14791.89|14753.89|14785.14|14747.14|10
1614213980000|2021-02-25 00:46:20|14786.38|14748.38|14776.19|14738.19|14786.38|14748.38|14776.19|14738.19|10
1614213990000|2021-02-25 00:46:30|14775.07|14737.07|14779.05|14741.05|14779.05|14741.05|14775.07|14737.07|10
1614214000000|2021-02-25 00:46:40|14779.92|14741.92|14778.29|14740.29|14781.06|14743.06|14776.81|14738.81|10
1614214010000|2021-02-25 00:46:50|14780.28|14742.28|14776.69|14738.69|14781.93|14743.93|14776.08|14738.08|10
1614214020000|2021-02-25 00:47:00|14776.46|14738.46|14768.81|14730.81|14776.46|14738.46|14768.74|14730.74|10
1614214030000|2021-02-25 00:47:10|14767.75|14729.75|14762.07|14724.07|14767.75|14729.75|14762.07|14724.07|10
1614214040000|2021-02-25 00:47:20|14762.13|14724.13|14754.11|14716.11|14762.21|14724.21|14754.11|14716.11|10
1614214050000|2021-02-25 00:47:30|14754.54|14716.54|14755.07|14717.07|14757.37|14719.37|14754.54|14716.54|10
1614214060000|2021-02-25 00:47:40|14755.83|14717.83|14759.07|14721.07|14759.07|14721.07|14755.23|14717.23|10
1614214070000|2021-02-25 00:47:50|14760.1|14722.1|14761.35|14723.35|14762.36|14724.36|14760.1|14722.1|10
1614214080000|2021-02-25 00:48:00|14760.41|14722.41|14758.95|14720.95|14761.42|14723.42|14758.87|14720.87|10
1614214090000|2021-02-25 00:48:10|14760.19|14722.19|14753.66|14715.66|14760.19|14722.19|14753.66|14715.66|10
1614214100000|2021-02-25 00:48:20|14752.81|14714.81|14744.46|14706.46|14752.81|14714.81|14743.9|14705.9|10
1614214110000|2021-02-25 00:48:30|14742.74|14704.74|14741.99|14703.99|14742.91|14704.91|14740.69|14702.69|10
1614214120000|2021-02-25 00:48:40|14741.71|14703.71|14741.49|14703.49|14741.71|14703.71|14740.39|14702.39|10
1614214130000|2021-02-25 00:48:50|14740.69|14702.69|14743.16|14705.16|14743.16|14705.16|14740.15|14702.15|10
1614214140000|2021-02-25 00:49:00|14743.19|14705.19|14746.42|14708.42|14746.74|14708.74|14742.91|14704.91|10
1614214150000|2021-02-25 00:49:10|14745.65|14707.65|14748.75|14710.75|14748.75|14710.75|14745.65|14707.65|10
1614214160000|2021-02-25 00:49:20|14748.93|14710.93|14746.16|14708.16|14748.93|14710.93|14745.77|14707.77|10
1614214170000|2021-02-25 00:49:30|14746.6|14708.6|14748.61|14710.61|14748.61|14710.61|14745.37|14707.37|10
1614214180000|2021-02-25 00:49:40|14748.75|14710.75|14751.27|14713.27|14751.27|14713.27|14748.75|14710.75|10
1614214190000|2021-02-25 00:49:50|14751.1|14713.1|14751.36|14713.36|14752.03|14714.03|14751.1|14713.1|10
1614214200000|2021-02-25 00:50:00|14750.7|14712.7|14747.66|14709.66|14750.7|14712.7|14747.66|14709.66|10
1614214210000|2021-02-25 00:50:10|14747.57|14709.57|14743.79|14705.79|14747.57|14709.57|14743.79|14705.79|9
1614214220000|2021-02-25 00:50:20|14744.11|14706.11|14743.41|14705.41|14745.08|14707.08|14743.41|14705.41|10
1614214230000|2021-02-25 00:50:30|14743.82|14705.82|14744.86|14706.86|14744.86|14706.86|14742.91|14704.91|10
1614214240000|2021-02-25 00:50:40|14744.16|14706.16|14743.98|14705.98|14744.66|14706.66|14743.17|14705.17|10
1614214250000|2021-02-25 00:50:50|14743.54|14705.54|14739.97|14701.97|14743.54|14705.54|14739.93|14701.93|9
1614214260000|2021-02-25 00:51:00|14739.3|14701.3|14732.92|14694.92|14739.3|14701.3|14732.92|14694.92|10
1614214270000|2021-02-25 00:51:10|14732.36|14694.36|14730.19|14692.19|14733.24|14695.24|14730.19|14692.19|10
1614214280000|2021-02-25 00:51:20|14730.8|14692.8|14737.51|14699.51|14737.51|14699.51|14730.8|14692.8|10
1614214290000|2021-02-25 00:51:30|14736.73|14698.73|14737.16|14699.16|14738.45|14700.45|14736.23|14698.23|10
1614214300000|2021-02-25 00:51:40|14737.86|14699.86|14736.27|14698.27|14737.86|14699.86|14735.58|14697.58|9
1614214310000|2021-02-25 00:51:50|14737.65|14699.65|14741.25|14703.25|14741.56|14703.56|14737.65|14699.65|10
1614214320000|2021-02-25 00:52:00|14741.26|14703.26|14740.33|14702.33|14742.2|14704.2|14740.02|14702.02|10
1614214330000|2021-02-25 00:52:10|14740.59|14702.59|14735.82|14697.82|14740.59|14702.59|14735.75|14697.75|10
1614214340000|2021-02-25 00:52:20|14736.16|14698.16|14739.19|14701.19|14739.86|14701.86|14736.16|14698.16|10
1614214350000|2021-02-25 00:52:30|14738.8|14700.8|14748.21|14710.21|14748.21|14710.21|14738.8|14700.8|10
1614214360000|2021-02-25 00:52:40|14748.44|14710.44|14748.86|14710.86|14749.57|14711.57|14748.3|14710.3|10
1614214370000|2021-02-25 00:52:50|14748.35|14710.35|14757.9|14719.9|14757.9|14719.9|14746.85|14708.85|10
1614214380000|2021-02-25 00:53:00|14758.83|14720.83|14764.11|14726.11|14764.11|14726.11|14758.83|14720.83|10
1614214390000|2021-02-25 00:53:10|14764.21|14726.21|14765.34|14727.34|14766.96|14728.96|14764.21|14726.21|10
1614214400000|2021-02-25 00:53:20|14764.52|14726.52|14757.56|14719.56|14764.63|14726.63|14757.56|14719.56|10
1614214410000|2021-02-25 00:53:30|14758.64|14720.64|14757.15|14719.15|14759.6|14721.6|14757.15|14719.15|10
1614214420000|2021-02-25 00:53:40|14756.4|14718.4|14756.3|14718.3|14757.94|14719.94|14756.06|14718.06|10
1614214430000|2021-02-25 00:53:50|14756.4|14718.4|14756.07|14718.07|14756.4|14718.4|14755.33|14717.33|10
1614214440000|2021-02-25 00:54:00|14756.46|14718.46|14754.07|14716.07|14756.46|14718.46|14753.06|14715.06|10
1614214450000|2021-02-25 00:54:10|14753.36|14715.36|14752.46|14714.46|14753.43|14715.43|14752.46|14714.46|10
1614214460000|2021-02-25 00:54:20|14752.79|14714.79|14754.84|14716.84|14755.01|14717.01|14752.41|14714.41|10
1614214470000|2021-02-25 00:54:30|14754.05|14716.05|14749.06|14711.06|14754.27|14716.27|14749.06|14711.06|10
1614214480000|2021-02-25 00:54:40|14748.32|14710.32|14748.95|14710.95|14749.9|14711.9|14746.91|14708.91|10
1614214490000|2021-02-25 00:54:50|14750.12|14712.12|14756.15|14718.15|14757.68|14719.68|14750.12|14712.12|10
1614214500000|2021-02-25 00:55:00|14756.67|14718.67|14759.15|14721.15|14759.15|14721.15|14756.47|14718.47|10
1614214510000|2021-02-25 00:55:10|14758.98|14720.98|14762.05|14724.05|14763.49|14725.49|14758.67|14720.67|10
1614214520000|2021-02-25 00:55:20|14762.13|14724.13|14767.41|14729.41|14767.53|14729.53|14762.13|14724.13|10
1614214530000|2021-02-25 00:55:30|14765.81|14727.81|14764.23|14726.23|14765.81|14727.81|14763.26|14725.26|10
1614214540000|2021-02-25 00:55:40|14763.86|14725.86|14760.18|14722.18|14764.7|14726.7|14760.18|14722.18|9
1614214550000|2021-02-25 00:55:50|14762.27|14724.27|14756.46|14718.46|14762.27|14724.27|14754.62|14716.62|10
1614214560000|2021-02-25 00:56:00|14754.25|14716.25|14752.68|14714.68|14756.75|14718.75|14752.68|14714.68|10
1614214570000|2021-02-25 00:56:10|14752.05|14714.05|14749.22|14711.22|14752.91|14714.91|14747.76|14709.76|10
1614214580000|2021-02-25 00:56:20|14749.55|14711.55|14749.66|14711.66|14749.99|14711.99|14748.03|14710.03|10
1614214590000|2021-02-25 00:56:30|14750.29|14712.29|14753.49|14715.49|14753.49|14715.49|14750.07|14712.07|10
1614214600000|2021-02-25 00:56:40|14756.07|14718.07|14763.78|14725.78|14763.78|14725.78|14756.07|14718.07|10
1614214610000|2021-02-25 00:56:50|14763.48|14725.48|14761.06|14723.06|14763.48|14725.48|14759.46|14721.46|10
1614214620000|2021-02-25 00:57:00|14760.97|14722.97|14764.74|14726.74|14764.74|14726.74|14760.43|14722.43|10
1614214630000|2021-02-25 00:57:10|14764.88|14726.88|14765.12|14727.12|14765.41|14727.41|14764.04|14726.04|10
1614214640000|2021-02-25 00:57:20|14764.6|14726.6|14768.06|14730.06|14768.06|14730.06|14764.26|14726.26|10
1614214650000|2021-02-25 00:57:30|14768.08|14730.08|14767.77|14729.77|14768.61|14730.61|14767.42|14729.42|10
1614214660000|2021-02-25 00:57:40|14767.98|14729.98|14772.12|14734.12|14772.12|14734.12|14767.98|14729.98|10
1614214670000|2021-02-25 00:57:50|14771.82|14733.82|14771.9|14733.9|14772.05|14734.05|14771.04|14733.04|10
1614214680000|2021-02-25 00:58:00|14772.04|14734.04|14779.73|14741.73|14780.18|14742.18|14772.04|14734.04|10
1614214690000|2021-02-25 00:58:10|14780.54|14742.54|14784.19|14746.19|14784.19|14746.19|14780.17|14742.17|10
1614214700000|2021-02-25 00:58:20|14783.23|14745.23|14781.96|14743.96|14783.58|14745.58|14781.71|14743.71|10
1614214710000|2021-02-25 00:58:30|14781.74|14743.74|14782.27|14744.27|14782.5|14744.5|14781.74|14743.74|10
1614214720000|2021-02-25 00:58:40|14782.51|14744.51|14780.85|14742.85|14782.51|14744.51|14778.32|14740.32|10
1614214730000|2021-02-25 00:58:50|14780.88|14742.88|14785.59|14747.59|14785.59|14747.59|14780.88|14742.88|10
1614214740000|2021-02-25 00:59:00|14787.23|14749.23|14797.03|14759.03|14797.03|14759.03|14787.23|14749.23|9
1614214750000|2021-02-25 00:59:10|14797.16|14759.16|14799.1|14761.1|14802.04|14764.04|14797.16|14759.16|10
1614214760000|2021-02-25 00:59:20|14800.74|14762.74|14796.95|14758.95|14800.74|14762.74|14796.95|14758.95|10
1614214770000|2021-02-25 00:59:30|14796.73|14758.73|14789.54|14751.54|14797.16|14759.16|14789.54|14751.54|10
1614214780000|2021-02-25 00:59:40|14789.02|14751.02|14785.33|14747.33|14789.5|14751.5|14785.33|14747.33|10
1614214790000|2021-02-25 00:59:50|14785.04|14747.04|14779.85|14741.85|14785.04|14747.04|14779.49|14741.49|10
1614214800000|2021-02-25 01:00:00|14779.78|14741.78|14771.71|14733.71|14779.78|14741.78|14771.71|14733.71|10
1614214810000|2021-02-25 01:00:10|14771.68|14733.68|14769.38|14731.38|14771.68|14733.68|14768.25|14730.25|10
1614214820000|2021-02-25 01:00:20|14769.16|14731.16|14761.83|14723.83|14769.16|14731.16|14761.83|14723.83|10
1614214830000|2021-02-25 01:00:30|14760.85|14722.85|14758.84|14720.84|14760.85|14722.85|14758.57|14720.57|10
1614214840000|2021-02-25 01:00:40|14758.29|14720.29|14751.13|14713.13|14758.29|14720.29|14751.13|14713.13|10
1614214850000|2021-02-25 01:00:50|14750.83|14712.83|14742.25|14704.25|14750.83|14712.83|14742.25|14704.25|10
1614214860000|2021-02-25 01:01:00|14741.59|14703.59|14734.14|14696.14|14741.59|14703.59|14733.28|14695.28|10
1614214870000|2021-02-25 01:01:10|14733.62|14695.62|14734.05|14696.05|14735.22|14697.22|14733.62|14695.62|10
1614214880000|2021-02-25 01:01:20|14733.95|14695.95|14734.9|14696.9|14736.09|14698.09|14733.22|14695.22|10
1614214890000|2021-02-25 01:01:30|14734.93|14696.93|14745.17|14707.17|14745.17|14707.17|14734.85|14696.85|10
1614214900000|2021-02-25 01:01:40|14744.01|14706.01|14745.82|14707.82|14745.9|14707.9|14744.01|14706.01|10
1614214910000|2021-02-25 01:01:50|14746.51|14708.51|14744.74|14706.74|14747.87|14709.87|14744.74|14706.74|10
1614214920000|2021-02-25 01:02:00|14744.75|14706.75|14741.99|14703.99|14744.75|14706.75|14741.13|14703.13|10
1614214930000|2021-02-25 01:02:10|14742.01|14704.01|14738.01|14700.01|14742.01|14704.01|14738.01|14700.01|10
1614214940000|2021-02-25 01:02:20|14738.04|14700.04|14729.9|14691.9|14738.04|14700.04|14729.9|14691.9|10
1614214950000|2021-02-25 01:02:30|14729.91|14691.91|14720.27|14682.27|14729.91|14691.91|14720.27|14682.27|10
1614214960000|2021-02-25 01:02:40|14719.37|14681.37|14721.76|14683.76|14721.76|14683.76|14718.27|14680.27|10
1614214970000|2021-02-25 01:02:50|14722.48|14684.48|14728.79|14690.79|14728.79|14690.79|14720.71|14682.71|10
1614214980000|2021-02-25 01:03:00|14728.48|14690.48|14729.14|14691.14|14729.62|14691.62|14726.45|14688.45|10
1614214990000|2021-02-25 01:03:10|14729.13|14691.13|14734.46|14696.46|14734.46|14696.46|14729.13|14691.13|10
1614215000000|2021-02-25 01:03:20|14735.27|14697.27|14742.04|14704.04|14742.04|14704.04|14735.27|14697.27|10
1614215010000|2021-02-25 01:03:30|14742.09|14704.09|14747.12|14709.12|14747.12|14709.12|14741.98|14703.98|10
1614215020000|2021-02-25 01:03:40|14746.24|14708.24|14749.83|14711.83|14750.14|14712.14|14746.24|14708.24|10
1614215030000|2021-02-25 01:03:50|14750.7|14712.7|14748.26|14710.26|14751.67|14713.67|14748.24|14710.24|9
1614215040000|2021-02-25 01:04:00|14748.02|14710.02|14741.19|14703.19|14748.02|14710.02|14741.19|14703.19|10
1614215050000|2021-02-25 01:04:10|14741.05|14703.05|14739.91|14701.91|14741.76|14703.76|14739.91|14701.91|10
1614215060000|2021-02-25 01:04:20|14739.18|14701.18|14737.79|14699.79|14740.98|14702.98|14737.51|14699.51|10
1614215070000|2021-02-25 01:04:30|14737.27|14699.27|14737.11|14699.11|14737.6|14699.6|14736.28|14698.28|10
1614215080000|2021-02-25 01:04:40|14736.41|14698.41|14735.69|14697.69|14738.87|14700.87|14735.17|14697.17|10
1614215090000|2021-02-25 01:04:50|14735.32|14697.32|14734.9|14696.9|14736.01|14698.01|14734.47|14696.47|10
1614215100000|2021-02-25 01:05:00|14735.14|14697.14|14734.85|14696.85|14735.14|14697.14|14734.51|14696.51|10
1614215110000|2021-02-25 01:05:10|14734.07|14696.07|14733.29|14695.29|14735.69|14697.69|14733.29|14695.29|10
1614215120000|2021-02-25 01:05:20|14733.38|14695.38|14737.67|14699.67|14737.67|14699.67|14733.38|14695.38|10
1614215130000|2021-02-25 01:05:30|14737.7|14699.7|14749.42|14711.42|14749.42|14711.42|14737.7|14699.7|10
1614215140000|2021-02-25 01:05:40|14750.22|14712.22|14749.86|14711.86|14752.47|14714.47|14749.86|14711.86|10
1614215150000|2021-02-25 01:05:50|14750.44|14712.44|14750.24|14712.24|14750.44|14712.44|14749.48|14711.48|10
1614215160000|2021-02-25 01:06:00|14750.91|14712.91|14750.44|14712.44|14751.71|14713.71|14750.44|14712.44|10
1614215170000|2021-02-25 01:06:10|14749.84|14711.84|14747.58|14709.58|14750.22|14712.22|14747.58|14709.58|10
1614215180000|2021-02-25 01:06:20|14747.93|14709.93|14744.57|14706.57|14748.35|14710.35|14744.49|14706.49|10
1614215190000|2021-02-25 01:06:30|14744.02|14706.02|14747.91|14709.91|14748.24|14710.24|14744.02|14706.02|10
1614215200000|2021-02-25 01:06:40|14747.08|14709.08|14748.98|14710.98|14749.34|14711.34|14747.08|14709.08|10
1614215210000|2021-02-25 01:06:50|14749.07|14711.07|14747.9|14709.9|14749.18|14711.18|14747.33|14709.33|10
1614215220000|2021-02-25 01:07:00|14747.87|14709.87|14748.22|14710.22|14748.22|14710.22|14747.33|14709.33|10
1614215230000|2021-02-25 01:07:10|14749.18|14711.18|14750.68|14712.68|14751.36|14713.36|14749.09|14711.09|10
1614215240000|2021-02-25 01:07:20|14750.34|14712.34|14750.42|14712.42|14750.42|14712.42|14750.16|14712.16|10
1614215250000|2021-02-25 01:07:30|14750.45|14712.45|14750.91|14712.91|14750.98|14712.98|14750.26|14712.26|10
1614215260000|2021-02-25 01:07:40|14751.36|14713.36|14755.29|14717.29|14755.46|14717.46|14751.32|14713.32|10
1614215270000|2021-02-25 01:07:50|14755.34|14717.34|14758.62|14720.62|14758.62|14720.62|14755.34|14717.34|10
1614215280000|2021-02-25 01:08:00|14758.88|14720.88|14760.87|14722.87|14760.87|14722.87|14757.82|14719.82|10
1614215290000|2021-02-25 01:08:10|14760.8|14722.8|14770.64|14732.64|14771.09|14733.09|14760.8|14722.8|10
1614215300000|2021-02-25 01:08:20|14771.8|14733.8|14773.11|14735.11|14773.67|14735.67|14770.91|14732.91|10
1614215310000|2021-02-25 01:08:30|14773.54|14735.54|14773.59|14735.59|14773.76|14735.76|14773.41|14735.41|8
1614215320000|2021-02-25 01:08:40|14773.6|14735.6|14779.24|14741.24|14779.46|14741.46|14773.6|14735.6|10
1614215330000|2021-02-25 01:08:50|14779.53|14741.53|14778.76|14740.76|14780.68|14742.68|14778.76|14740.76|10
1614215340000|2021-02-25 01:09:00|14779.15|14741.15|14776.98|14738.98|14779.46|14741.46|14776.98|14738.98|10
1614215350000|2021-02-25 01:09:10|14775.52|14737.52|14772.94|14734.94|14775.52|14737.52|14772.94|14734.94|9
1614215360000|2021-02-25 01:09:20|14772.64|14734.64|14765.95|14727.95|14772.64|14734.64|14765.95|14727.95|10
1614215370000|2021-02-25 01:09:30|14765.03|14727.03|14760.48|14722.48|14765.03|14727.03|14758.9|14720.9|10
1614215380000|2021-02-25 01:09:40|14760.78|14722.78|14759.76|14721.76|14760.78|14722.78|14759.36|14721.36|10
1614215390000|2021-02-25 01:09:50|14761.38|14723.38|14766.68|14728.68|14766.68|14728.68|14760.9|14722.9|10
1614215400000|2021-02-25 01:10:00|14766.63|14728.63|14782.56|14744.56|14782.56|14744.56|14766.63|14728.63|10
1614215410000|2021-02-25 01:10:10|14784.14|14746.14|14799.18|14761.18|14799.18|14761.18|14784.14|14746.14|10
1614215420000|2021-02-25 01:10:20|14801.04|14763.04|14794.97|14756.97|14801.04|14763.04|14794.97|14756.97|10
1614215430000|2021-02-25 01:10:30|14794.95|14756.95|14798.23|14760.23|14798.28|14760.28|14794.95|14756.95|10
1614215440000|2021-02-25 01:10:40|14797.78|14759.78|14803.01|14765.01|14803.01|14765.01|14797.78|14759.78|10
1614215450000|2021-02-25 01:10:50|14802.5|14764.5|14808.15|14770.15|14808.15|14770.15|14801.64|14763.64|10
1614215460000|2021-02-25 01:11:00|14810.27|14772.27|14809.98|14771.98|14811.31|14773.31|14809.98|14771.98|10
1614215470000|2021-02-25 01:11:10|14809.78|14771.78|14813.97|14775.97|14814.3|14776.3|14809.78|14771.78|10
1614215480000|2021-02-25 01:11:20|14813.91|14775.91|14812.44|14774.44|14814.27|14776.27|14812.23|14774.23|10
1614215490000|2021-02-25 01:11:30|14811.5|14773.5|14804.31|14766.31|14811.5|14773.5|14804.31|14766.31|10
1614215500000|2021-02-25 01:11:40|14803.74|14765.74|14797.65|14759.65|14803.74|14765.74|14797.65|14759.65|10
1614215510000|2021-02-25 01:11:50|14797.69|14759.69|14793|14755|14797.69|14759.69|14793|14755|10
1614215520000|2021-02-25 01:12:00|14794.44|14756.44|14796.85|14758.85|14797.14|14759.14|14793.97|14755.97|9
1614215530000|2021-02-25 01:12:10|14797.07|14759.07|14799.23|14761.23|14799.54|14761.54|14797.07|14759.07|9
1614215540000|2021-02-25 01:12:20|14799.18|14761.18|14793.38|14755.38|14799.18|14761.18|14793.38|14755.38|10
1614215550000|2021-02-25 01:12:30|14792.9|14754.9|14785.12|14747.12|14792.9|14754.9|14785.12|14747.12|10
1614215560000|2021-02-25 01:12:40|14784.91|14746.91|14785.55|14747.55|14785.57|14747.57|14784.7|14746.7|10
1614215570000|2021-02-25 01:12:50|14785.17|14747.17|14788.99|14750.99|14788.99|14750.99|14784.55|14746.55|10
1614215580000|2021-02-25 01:13:00|14789.16|14751.16|14786.45|14748.45|14789.16|14751.16|14785.96|14747.96|10
1614215590000|2021-02-25 01:13:10|14788.02|14750.02|14796.97|14758.97|14798.61|14760.61|14787.98|14749.98|10
1614215600000|2021-02-25 01:13:20|14796.75|14758.75|14799.24|14761.24|14800.12|14762.12|14796.75|14758.75|10
1614215610000|2021-02-25 01:13:30|14798.77|14760.77|14794.54|14756.54|14798.77|14760.77|14794.54|14756.54|10
1614215620000|2021-02-25 01:13:40|14794.72|14756.72|14795.82|14757.82|14795.82|14757.82|14794.42|14756.42|10
1614215630000|2021-02-25 01:13:50|14795.27|14757.27|14791.36|14753.36|14795.27|14757.27|14791.36|14753.36|10
1614215640000|2021-02-25 01:14:00|14790.51|14752.51|14786.89|14748.89|14790.51|14752.51|14786.38|14748.38|10
1614215650000|2021-02-25 01:14:10|14786.54|14748.54|14787.73|14749.73|14789.43|14751.43|14786.41|14748.41|10
1614215660000|2021-02-25 01:14:20|14787.81|14749.81|14791.26|14753.26|14791.26|14753.26|14787.53|14749.53|10
1614215670000|2021-02-25 01:14:30|14791.28|14753.28|14793.47|14755.47|14795.37|14757.37|14790.99|14752.99|10
1614215680000|2021-02-25 01:14:40|14794.04|14756.04|14804.67|14766.67|14804.67|14766.67|14794.04|14756.04|10
1614215690000|2021-02-25 01:14:50|14806.44|14768.44|14806.37|14768.37|14807.45|14769.45|14805.63|14767.63|10
1614215700000|2021-02-25 01:15:00|14805.44|14767.44|14804.92|14766.92|14805.8|14767.8|14804.34|14766.34|10
1614215710000|2021-02-25 01:15:10|14804.14|14766.14|14802.76|14764.76|14804.89|14766.89|14802.61|14764.61|9
1614215720000|2021-02-25 01:15:20|14802.52|14764.52|14799.36|14761.36|14803.51|14765.51|14799.36|14761.36|10
1614215730000|2021-02-25 01:15:30|14798.88|14760.88|14793.39|14755.39|14798.88|14760.88|14792.71|14754.71|10
1614215740000|2021-02-25 01:15:40|14793.2|14755.2|14792.49|14754.49|14794.18|14756.18|14792.01|14754.01|9
1614215750000|2021-02-25 01:15:50|14791.68|14753.68|14793.61|14755.61|14793.61|14755.61|14791.39|14753.39|10
1614215760000|2021-02-25 01:16:00|14793.68|14755.68|14790.78|14752.78|14793.68|14755.68|14790.78|14752.78|10
1614215770000|2021-02-25 01:16:10|14790.4|14752.4|14787.86|14749.86|14791.22|14753.22|14787.85|14749.85|10
1614215780000|2021-02-25 01:16:20|14784.19|14746.19|14775.85|14737.85|14784.19|14746.19|14775.85|14737.85|10
1614215790000|2021-02-25 01:16:30|14775.38|14737.38|14767.76|14729.76|14775.38|14737.38|14767.76|14729.76|10
1614215800000|2021-02-25 01:16:40|14767|14729|14762.07|14724.07|14767|14729|14761.39|14723.39|10
1614215810000|2021-02-25 01:16:50|14762.03|14724.03|14758.92|14720.92|14762.28|14724.28|14758.56|14720.56|10
1614215820000|2021-02-25 01:17:00|14758.33|14720.33|14756.46|14718.46|14758.33|14720.33|14755.87|14717.87|10
1614215830000|2021-02-25 01:17:10|14756.2|14718.2|14747.36|14709.36|14756.22|14718.22|14747.36|14709.36|10
1614215840000|2021-02-25 01:17:20|14746.58|14708.58|14744.81|14706.81|14746.86|14708.86|14744.81|14706.81|10
1614215850000|2021-02-25 01:17:30|14745.38|14707.38|14743.74|14705.74|14746.45|14708.45|14743.74|14705.74|10
1614215860000|2021-02-25 01:17:40|14744.27|14706.27|14742.76|14704.76|14744.27|14706.27|14741.95|14703.95|10
1614215870000|2021-02-25 01:17:50|14743.1|14705.1|14742.91|14704.91|14744.39|14706.39|14742.91|14704.91|10
1614215880000|2021-02-25 01:18:00|14742.32|14704.32|14742.07|14704.07|14744.55|14706.55|14741.6|14703.6|10
1614215890000|2021-02-25 01:18:10|14741.32|14703.32|14738.79|14700.79|14741.32|14703.32|14737.47|14699.47|10
1614215900000|2021-02-25 01:18:20|14738.76|14700.76|14738.69|14700.69|14739.54|14701.54|14738.69|14700.69|10
1614215910000|2021-02-25 01:18:30|14739.96|14701.96|14744.58|14706.58|14744.58|14706.58|14739.96|14701.96|10
1614215920000|2021-02-25 01:18:40|14744.79|14706.79|14750.19|14712.19|14750.19|14712.19|14744.25|14706.25|10
1614215930000|2021-02-25 01:18:50|14751.7|14713.7|14754.21|14716.21|14755.49|14717.49|14751.7|14713.7|10
1614215940000|2021-02-25 01:19:00|14754.3|14716.3|14750.61|14712.61|14754.3|14716.3|14750.61|14712.61|10
1614215950000|2021-02-25 01:19:10|14749.24|14711.24|14738.93|14700.93|14749.24|14711.24|14738.93|14700.93|10
1614215960000|2021-02-25 01:19:20|14738.41|14700.41|14736.85|14698.85|14738.63|14700.63|14736.82|14698.82|10
1614215970000|2021-02-25 01:19:30|14736.71|14698.71|14735.64|14697.64|14737.25|14699.25|14734.96|14696.96|10
1614215980000|2021-02-25 01:19:40|14736.09|14698.09|14738.17|14700.17|14738.6|14700.6|14735.91|14697.91|10
1614215990000|2021-02-25 01:19:50|14738.93|14700.93|14742.8|14704.8|14743.1|14705.1|14738.93|14700.93|10
1614216000000|2021-02-25 01:20:00|14742.5|14704.5|14749.14|14711.14|14749.14|14711.14|14741.89|14703.89|10
1614216010000|2021-02-25 01:20:10|14751.04|14713.04|14754.23|14716.23|14755.55|14717.55|14751.04|14713.04|9
1614216020000|2021-02-25 01:20:20|14753.77|14715.77|14761.32|14723.32|14761.32|14723.32|14753.77|14715.77|10
1614216030000|2021-02-25 01:20:30|14761.27|14723.27|14763.89|14725.89|14765.04|14727.04|14761.27|14723.27|10
1614216040000|2021-02-25 01:20:40|14763|14725|14762.71|14724.71|14763.67|14725.67|14762.27|14724.27|10
1614216050000|2021-02-25 01:20:50|14763.56|14725.56|14760.91|14722.91|14763.56|14725.56|14760.91|14722.91|10
1614216060000|2021-02-25 01:21:00|14761.2|14723.2|14758.09|14720.09|14761.53|14723.53|14758.09|14720.09|10
1614216070000|2021-02-25 01:21:10|14758.52|14720.52|14753.45|14715.45|14758.52|14720.52|14753.45|14715.45|10
1614216080000|2021-02-25 01:21:20|14753.02|14715.02|14750.21|14712.21|14753.02|14715.02|14749.02|14711.02|10
1614216090000|2021-02-25 01:21:30|14750.05|14712.05|14741.02|14703.02|14750.05|14712.05|14741.02|14703.02|10
1614216100000|2021-02-25 01:21:40|14739.01|14701.01|14738.35|14700.35|14739.01|14701.01|14736.67|14698.67|10
1614216110000|2021-02-25 01:21:50|14738.18|14700.18|14739.35|14701.35|14741.05|14703.05|14737.96|14699.96|9
1614216120000|2021-02-25 01:22:00|14739.83|14701.83|14743.04|14705.04|14743.04|14705.04|14739.83|14701.83|10
1614216130000|2021-02-25 01:22:10|14742.3|14704.3|14740.09|14702.09|14742.3|14704.3|14740.05|14702.05|10
1614216140000|2021-02-25 01:22:20|14740.66|14702.66|14736.12|14698.12|14740.66|14702.66|14736.12|14698.12|10
1614216150000|2021-02-25 01:22:30|14735.44|14697.44|14732.58|14694.58|14735.44|14697.44|14732.58|14694.58|9
1614216160000|2021-02-25 01:22:40|14733.01|14695.01|14730.53|14692.53|14733.01|14695.01|14730.03|14692.03|10
1614216170000|2021-02-25 01:22:50|14730.06|14692.06|14731.29|14693.29|14731.66|14693.66|14730.06|14692.06|10
1614216180000|2021-02-25 01:23:00|14731.39|14693.39|14731.74|14693.74|14733.39|14695.39|14731.39|14693.39|10
1614216190000|2021-02-25 01:23:10|14731.46|14693.46|14725.96|14687.96|14731.46|14693.46|14724.34|14686.34|10
1614216200000|2021-02-25 01:23:20|14725.53|14687.53|14725|14687|14725.53|14687.53|14723.79|14685.79|10
1614216210000|2021-02-25 01:23:30|14725.09|14687.09|14723.77|14685.77|14726.14|14688.14|14723.77|14685.77|10
1614216220000|2021-02-25 01:23:40|14724.23|14686.23|14723.87|14685.87|14724.75|14686.75|14723.87|14685.87|10
1614216230000|2021-02-25 01:23:50|14724.09|14686.09|14722.37|14684.37|14724.09|14686.09|14721.94|14683.94|10
1614216240000|2021-02-25 01:24:00|14721.46|14683.46|14721.02|14683.02|14722.2|14684.2|14721.02|14683.02|10
1614216250000|2021-02-25 01:24:10|14721.07|14683.07|14718.91|14680.91|14721.23|14683.23|14718.3|14680.3|10
1614216260000|2021-02-25 01:24:20|14719.55|14681.55|14724.72|14686.72|14724.72|14686.72|14719.55|14681.55|10
1614216270000|2021-02-25 01:24:30|14725.03|14687.03|14729.58|14691.58|14730.22|14692.22|14725.03|14687.03|10
1614216280000|2021-02-25 01:24:40|14729.69|14691.69|14736.21|14698.21|14736.21|14698.21|14729.69|14691.69|10
1614216290000|2021-02-25 01:24:50|14738.03|14700.03|14739.58|14701.58|14739.68|14701.68|14737.95|14699.95|10
1614216300000|2021-02-25 01:25:00|14740|14702|14739.28|14701.28|14740|14702|14738.21|14700.21|8
1614216310000|2021-02-25 01:25:10|14738.54|14700.54|14743.87|14705.87|14743.87|14705.87|14738.54|14700.54|10
1614216320000|2021-02-25 01:25:20|14741.81|14703.81|14740.72|14702.72|14743.03|14705.03|14740.72|14702.72|10
1614216330000|2021-02-25 01:25:30|14741.27|14703.27|14737.77|14699.77|14741.27|14703.27|14736.9|14698.9|10
1614216340000|2021-02-25 01:25:40|14736.33|14698.33|14737.87|14699.87|14737.87|14699.87|14734.61|14696.61|10
1614216350000|2021-02-25 01:25:50|14737.9|14699.9|14740.07|14702.07|14740.07|14702.07|14737.9|14699.9|10
1614216360000|2021-02-25 01:26:00|14741.49|14703.49|14738.17|14700.17|14741.66|14703.66|14738.17|14700.17|10
1614216370000|2021-02-25 01:26:10|14737.85|14699.85|14736.96|14698.96|14739.32|14701.32|14736.96|14698.96|10
1614216380000|2021-02-25 01:26:20|14736.64|14698.64|14737.2|14699.2|14737.2|14699.2|14734.76|14696.76|10
1614216390000|2021-02-25 01:26:30|14737.13|14699.13|14734.12|14696.12|14737.13|14699.13|14734.12|14696.12|10
1614216400000|2021-02-25 01:26:40|14732.76|14694.76|14736.73|14698.73|14736.73|14698.73|14732.76|14694.76|10
1614216410000|2021-02-25 01:26:50|14736.82|14698.82|14737.51|14699.51|14737.69|14699.69|14736.65|14698.65|10
1614216420000|2021-02-25 01:27:00|14739.04|14701.04|14741.04|14703.04|14741.32|14703.32|14739.04|14701.04|10
1614216430000|2021-02-25 01:27:10|14741.13|14703.13|14741.45|14703.45|14741.85|14703.85|14740.84|14702.84|10
1614216440000|2021-02-25 01:27:20|14741.28|14703.28|14741.79|14703.79|14742.22|14704.22|14741.28|14703.28|9
1614216450000|2021-02-25 01:27:30|14740.69|14702.69|14738.84|14700.84|14741.01|14703.01|14737.8|14699.8|10
1614216460000|2021-02-25 01:27:40|14738.52|14700.52|14744.07|14706.07|14744.07|14706.07|14737.92|14699.92|10
1614216470000|2021-02-25 01:27:50|14744.38|14706.38|14747.01|14709.01|14748|14710|14744.38|14706.38|10
1614216480000|2021-02-25 01:28:00|14747.35|14709.35|14747.36|14709.36|14747.36|14709.36|14745.45|14707.45|10
1614216490000|2021-02-25 01:28:10|14747.28|14709.28|14749.96|14711.96|14749.96|14711.96|14747.28|14709.28|10
1614216500000|2021-02-25 01:28:20|14750.14|14712.14|14752.38|14714.38|14752.38|14714.38|14750.14|14712.14|10
1614216510000|2021-02-25 01:28:30|14752.42|14714.42|14755.66|14717.66|14755.66|14717.66|14752.42|14714.42|10
1614216520000|2021-02-25 01:28:40|14755.9|14717.9|14757.82|14719.82|14757.82|14719.82|14755.84|14717.84|10
1614216530000|2021-02-25 01:28:50|14757.36|14719.36|14756.61|14718.61|14757.54|14719.54|14756.61|14718.61|10
1614216540000|2021-02-25 01:29:00|14756.42|14718.42|14755.69|14717.69|14756.42|14718.42|14754.6|14716.6|10
1614216550000|2021-02-25 01:29:10|14755.75|14717.75|14757.45|14719.45|14757.45|14719.45|14755.2|14717.2|10
1614216560000|2021-02-25 01:29:20|14757.63|14719.63|14764.54|14726.54|14764.54|14726.54|14757.63|14719.63|10
1614216570000|2021-02-25 01:29:30|14764.92|14726.92|14765.68|14727.68|14765.68|14727.68|14764.38|14726.38|10
1614216580000|2021-02-25 01:29:40|14765.31|14727.31|14770.18|14732.18|14770.18|14732.18|14765.12|14727.12|10
1614216590000|2021-02-25 01:29:50|14771.49|14733.49|14777.46|14739.46|14777.81|14739.81|14771.49|14733.49|10
1614216600000|2021-02-25 01:30:00|14778.39|14740.39|14782.52|14744.52|14783.36|14745.36|14778.39|14740.39|10
1614216610000|2021-02-25 01:30:10|14782.47|14744.47|14783.12|14745.12|14785.59|14747.59|14782.47|14744.47|9
1614216620000|2021-02-25 01:30:20|14782.08|14744.08|14779.01|14741.01|14782.23|14744.23|14778.31|14740.31|10
1614216630000|2021-02-25 01:30:30|14779.28|14741.28|14774.1|14736.1|14779.28|14741.28|14774.1|14736.1|10
1614216640000|2021-02-25 01:30:40|14773.1|14735.1|14771|14733|14773.27|14735.27|14771|14733|10
1614216650000|2021-02-25 01:30:50|14770.04|14732.04|14766.23|14728.23|14770.04|14732.04|14766.23|14728.23|9
1614216660000|2021-02-25 01:31:00|14766.05|14728.05|14760.18|14722.18|14766.05|14728.05|14760.18|14722.18|10
1614216670000|2021-02-25 01:31:10|14759.05|14721.05|14753.4|14715.4|14759.05|14721.05|14752.25|14714.25|10
1614216680000|2021-02-25 01:31:20|14754.6|14716.6|14754.2|14716.2|14754.6|14716.6|14752.7|14714.7|10
1614216690000|2021-02-25 01:31:30|14754.58|14716.58|14754.41|14716.41|14755.16|14717.16|14754.35|14716.35|10
1614216700000|2021-02-25 01:31:40|14754.69|14716.69|14757.47|14719.47|14757.49|14719.49|14754.69|14716.69|10
1614216710000|2021-02-25 01:31:50|14758.54|14720.54|14766.09|14728.09|14766.09|14728.09|14758.54|14720.54|10
1614216720000|2021-02-25 01:32:00|14767.48|14729.48|14768.52|14730.52|14770.87|14732.87|14767.3|14729.3|10
1614216730000|2021-02-25 01:32:10|14767.25|14729.25|14764.63|14726.63|14767.25|14729.25|14764.45|14726.45|10
1614216740000|2021-02-25 01:32:20|14764.16|14726.16|14764.67|14726.67|14765.16|14727.16|14763.66|14725.66|10
1614216750000|2021-02-25 01:32:30|14765.56|14727.56|14764.57|14726.57|14765.87|14727.87|14764.37|14726.37|10
1614216760000|2021-02-25 01:32:40|14764.44|14726.44|14766.64|14728.64|14767.68|14729.68|14764.31|14726.31|10
1614216770000|2021-02-25 01:32:50|14765.6|14727.6|14757.59|14719.59|14765.6|14727.6|14757.59|14719.59|10
1614216780000|2021-02-25 01:33:00|14757.07|14719.07|14753.97|14715.97|14757.07|14719.07|14753.97|14715.97|10
1614216790000|2021-02-25 01:33:10|14753.79|14715.79|14745.11|14707.11|14753.79|14715.79|14745.11|14707.11|10
1614216800000|2021-02-25 01:33:20|14744.59|14706.59|14731.03|14693.03|14744.59|14706.59|14731.03|14693.03|10
1614216810000|2021-02-25 01:33:30|14728.56|14690.56|14731.06|14693.06|14731.06|14693.06|14726.65|14688.65|10
1614216820000|2021-02-25 01:33:40|14731.05|14693.05|14725.93|14687.93|14731.51|14693.51|14725.93|14687.93|10
1614216830000|2021-02-25 01:33:50|14725.52|14687.52|14723.72|14685.72|14726.5|14688.5|14723.72|14685.72|10
1614216840000|2021-02-25 01:34:00|14723.73|14685.73|14722.74|14684.74|14723.73|14685.73|14721.71|14683.71|10
1614216850000|2021-02-25 01:34:10|14723.01|14685.01|14730.43|14692.43|14730.43|14692.43|14723.01|14685.01|10
1614216860000|2021-02-25 01:34:20|14730.12|14692.12|14736.84|14698.84|14736.84|14698.84|14730.12|14692.12|10
1614216870000|2021-02-25 01:34:30|14737.5|14699.5|14743.46|14705.46|14743.46|14705.46|14737.5|14699.5|10
1614216880000|2021-02-25 01:34:40|14743.74|14705.74|14743.77|14705.77|14744.6|14706.6|14743.4|14705.4|10
1614216890000|2021-02-25 01:34:50|14743.74|14705.74|14741.22|14703.22|14743.94|14705.94|14741.13|14703.13|10
1614216900000|2021-02-25 01:35:00|14741.04|14703.04|14739.37|14701.37|14741.25|14703.25|14738.71|14700.71|10
1614216910000|2021-02-25 01:35:10|14739.95|14701.95|14737.98|14699.98|14739.95|14701.95|14737.74|14699.74|9
1614216920000|2021-02-25 01:35:20|14737.18|14699.18|14728.95|14690.95|14737.18|14699.18|14728.95|14690.95|10
1614216930000|2021-02-25 01:35:30|14727.19|14689.19|14720.57|14682.57|14727.19|14689.19|14720.57|14682.57|10
1614216940000|2021-02-25 01:35:40|14719.27|14681.27|14713.89|14675.89|14719.27|14681.27|14713.57|14675.57|10
1614216950000|2021-02-25 01:35:50|14712.83|14674.83|14706.59|14668.59|14713.68|14675.68|14706.59|14668.59|10
1614216960000|2021-02-25 01:36:00|14705|14667|14699.08|14661.08|14705|14667|14699.08|14661.08|10
1614216970000|2021-02-25 01:36:10|14698.53|14660.53|14701.48|14663.48|14701.48|14663.48|14698.34|14660.34|10
1614216980000|2021-02-25 01:36:20|14701.32|14663.32|14705.48|14667.48|14705.48|14667.48|14701.32|14663.32|10
1614216990000|2021-02-25 01:36:30|14706.98|14668.98|14708.57|14670.57|14708.57|14670.57|14706.34|14668.34|10
1614217000000|2021-02-25 01:36:40|14708.1|14670.1|14706.36|14668.36|14708.1|14670.1|14706.36|14668.36|10
1614217010000|2021-02-25 01:36:50|14705.63|14667.63|14705.45|14667.45|14706.13|14668.13|14703.68|14665.68|10
1614217020000|2021-02-25 01:37:00|14704.41|14666.41|14705.81|14667.81|14705.81|14667.81|14704.41|14666.41|10
1614217030000|2021-02-25 01:37:10|14706.3|14668.3|14711.66|14673.66|14711.66|14673.66|14706.3|14668.3|10
1614217040000|2021-02-25 01:37:20|14712.55|14674.55|14719.46|14681.46|14719.46|14681.46|14712.55|14674.55|10
1614217050000|2021-02-25 01:37:30|14721.57|14683.57|14720.02|14682.02|14723.16|14685.16|14720.02|14682.02|10
1614217060000|2021-02-25 01:37:40|14717.69|14679.69|14713.66|14675.66|14717.69|14679.69|14713.66|14675.66|10
1614217070000|2021-02-25 01:37:50|14713.95|14675.95|14716.24|14678.24|14716.9|14678.9|14713.7|14675.7|10
1614217080000|2021-02-25 01:38:00|14717.68|14679.68|14720|14682|14720.11|14682.11|14717.68|14679.68|9
1614217090000|2021-02-25 01:38:10|14719.78|14681.78|14721.01|14683.01|14721.01|14683.01|14719.76|14681.76|10
1614217100000|2021-02-25 01:38:20|14720.54|14682.54|14723.59|14685.59|14724.38|14686.38|14720.54|14682.54|10
1614217110000|2021-02-25 01:38:30|14723.86|14685.86|14724.27|14686.27|14724.48|14686.48|14723.63|14685.63|10
1614217120000|2021-02-25 01:38:40|14724.28|14686.28|14724.45|14686.45|14725.05|14687.05|14724.28|14686.28|10
1614217130000|2021-02-25 01:38:50|14724.31|14686.31|14723.4|14685.4|14724.31|14686.31|14722.33|14684.33|10
1614217140000|2021-02-25 01:39:00|14723.02|14685.02|14722.99|14684.99|14724.34|14686.34|14722.92|14684.92|10
1614217150000|2021-02-25 01:39:10|14722.98|14684.98|14722.18|14684.18|14722.98|14684.98|14720.98|14682.98|10
1614217160000|2021-02-25 01:39:20|14722.37|14684.37|14722.9|14684.9|14723.45|14685.45|14722.29|14684.29|10
1614217170000|2021-02-25 01:39:30|14722.62|14684.62|14721.8|14683.8|14722.97|14684.97|14721.8|14683.8|10
1614217180000|2021-02-25 01:39:40|14722.73|14684.73|14725.27|14687.27|14725.27|14687.27|14722.73|14684.73|10
1614217190000|2021-02-25 01:39:50|14725.34|14687.34|14723.6|14685.6|14725.34|14687.34|14723.6|14685.6|10
1614217200000|2021-02-25 01:40:00|14723.72|14685.72|14720|14682|14723.72|14685.72|14720|14682|10
1614217210000|2021-02-25 01:40:10|14720.32|14682.32|14713.36|14675.36|14720.32|14682.32|14713.36|14675.36|10
1614217220000|2021-02-25 01:40:20|14713.15|14675.15|14705.11|14667.11|14713.15|14675.15|14705.11|14667.11|10
1614217230000|2021-02-25 01:40:30|14705.47|14667.47|14707.41|14669.41|14707.41|14669.41|14705.36|14667.36|10
1614217240000|2021-02-25 01:40:40|14708.41|14670.41|14711.42|14673.42|14711.42|14673.42|14705.35|14667.35|10
1614217250000|2021-02-25 01:40:50|14711.53|14673.53|14712.64|14674.64|14713.66|14675.66|14710.92|14672.92|10
1614217260000|2021-02-25 01:41:00|14713.04|14675.04|14713.96|14675.96|14714.13|14676.13|14712.56|14674.56|10
1614217270000|2021-02-25 01:41:10|14713.74|14675.74|14711|14673|14714.27|14676.27|14711|14673|10
1614217280000|2021-02-25 01:41:20|14710.42|14672.42|14709.96|14671.96|14710.91|14672.91|14709.96|14671.96|10
1614217290000|2021-02-25 01:41:30|14709.47|14671.47|14710.39|14672.39|14710.39|14672.39|14709.47|14671.47|9
1614217300000|2021-02-25 01:41:40|14710.45|14672.45|14712.69|14674.69|14712.69|14674.69|14710.45|14672.45|10
1614217310000|2021-02-25 01:41:50|14712.73|14674.73|14715.45|14677.45|14715.45|14677.45|14712.73|14674.73|10
1614217320000|2021-02-25 01:42:00|14715.99|14677.99|14714.46|14676.46|14716.18|14678.18|14714.46|14676.46|10
1614217330000|2021-02-25 01:42:10|14714.83|14676.83|14716.15|14678.15|14716.25|14678.25|14714.83|14676.83|9
1614217340000|2021-02-25 01:42:20|14716.52|14678.52|14718.53|14680.53|14718.6|14680.6|14716.52|14678.52|9
1614217350000|2021-02-25 01:42:30|14719|14681|14720.09|14682.09|14720.15|14682.15|14719|14681|10
1614217360000|2021-02-25 01:42:40|14719.9|14681.9|14719.84|14681.84|14720.29|14682.29|14719.82|14681.82|9
1614217370000|2021-02-25 01:42:50|14719.87|14681.87|14720.16|14682.16|14720.16|14682.16|14719.38|14681.38|9
1614217380000|2021-02-25 01:43:00|14719.89|14681.89|14717.02|14679.02|14720.29|14682.29|14717.01|14679.01|10
1614217390000|2021-02-25 01:43:10|14716.88|14678.88|14715.86|14677.86|14716.88|14678.88|14715.86|14677.86|10
1614217400000|2021-02-25 01:43:20|14715.69|14677.69|14716.25|14678.25|14716.75|14678.75|14715.66|14677.66|10
1614217410000|2021-02-25 01:43:30|14716.3|14678.3|14712.45|14674.45|14716.73|14678.73|14712.45|14674.45|10
1614217420000|2021-02-25 01:43:40|14712.51|14674.51|14705.63|14667.63|14712.51|14674.51|14705.63|14667.63|10
1614217430000|2021-02-25 01:43:50|14705.1|14667.1|14706.03|14668.03|14706.35|14668.35|14703.58|14665.58|10
1614217440000|2021-02-25 01:44:00|14706.82|14668.82|14708.47|14670.47|14708.47|14670.47|14706.47|14668.47|10
1614217450000|2021-02-25 01:44:10|14709.78|14671.78|14711.44|14673.44|14711.6|14673.6|14709.78|14671.78|10
1614217460000|2021-02-25 01:44:20|14710.69|14672.69|14705.61|14667.61|14710.69|14672.69|14705.61|14667.61|10
1614217470000|2021-02-25 01:44:30|14703.6|14665.6|14696.73|14658.73|14703.6|14665.6|14696.46|14658.46|10
1614217480000|2021-02-25 01:44:40|14697.04|14659.04|14701.36|14663.36|14701.36|14663.36|14697.04|14659.04|10
1614217490000|2021-02-25 01:44:50|14701.23|14663.23|14700.99|14662.99|14701.85|14663.85|14700.92|14662.92|9
1614217500000|2021-02-25 01:45:00|14701.78|14663.78|14704.67|14666.67|14704.67|14666.67|14701.73|14663.73|10
1614217510000|2021-02-25 01:45:10|14705.54|14667.54|14705.41|14667.41|14705.89|14667.89|14705.02|14667.02|10
1614217520000|2021-02-25 01:45:20|14705.23|14667.23|14705.69|14667.69|14707.71|14669.71|14705.23|14667.23|10
1614217530000|2021-02-25 01:45:30|14705.52|14667.52|14706.9|14668.9|14706.96|14668.96|14705.29|14667.29|10
1614217540000|2021-02-25 01:45:40|14707.97|14669.97|14709.78|14671.78|14709.79|14671.79|14707.97|14669.97|10
1614217550000|2021-02-25 01:45:50|14709.95|14671.95|14712.78|14674.78|14712.82|14674.82|14709.95|14671.95|10
1614217560000|2021-02-25 01:46:00|14713.22|14675.22|14712.01|14674.01|14713.22|14675.22|14711.31|14673.31|10
1614217570000|2021-02-25 01:46:10|14711.79|14673.79|14710.66|14672.66|14711.84|14673.84|14710.66|14672.66|10
1614217580000|2021-02-25 01:46:20|14710.7|14672.7|14709.36|14671.36|14710.7|14672.7|14709.28|14671.28|10
1614217590000|2021-02-25 01:46:30|14709.21|14671.21|14709.61|14671.61|14710.67|14672.67|14709.04|14671.04|10
1614217600000|2021-02-25 01:46:40|14708.76|14670.76|14707.87|14669.87|14709.07|14671.07|14707.23|14669.23|10
1614217610000|2021-02-25 01:46:50|14708.09|14670.09|14707.76|14669.76|14708.09|14670.09|14707.14|14669.14|10
1614217620000|2021-02-25 01:47:00|14707.74|14669.74|14707.12|14669.12|14707.83|14669.83|14706.95|14668.95|10
1614217630000|2021-02-25 01:47:10|14706.22|14668.22|14707.96|14669.96|14707.96|14669.96|14706.1|14668.1|9
1614217640000|2021-02-25 01:47:20|14707.87|14669.87|14707.92|14669.92|14708.15|14670.15|14707.82|14669.82|10
1614217650000|2021-02-25 01:47:30|14708.35|14670.35|14706.95|14668.95|14708.35|14670.35|14706.95|14668.95|10
1614217660000|2021-02-25 01:47:40|14706.41|14668.41|14701.88|14663.88|14706.73|14668.73|14701.88|14663.88|10
1614217670000|2021-02-25 01:47:50|14701.44|14663.44|14697.11|14659.11|14701.44|14663.44|14697.11|14659.11|10
1614217680000|2021-02-25 01:48:00|14695.64|14657.64|14691.03|14653.03|14696.33|14658.33|14691.03|14653.03|10
1614217690000|2021-02-25 01:48:10|14690.21|14652.21|14685.44|14647.44|14690.21|14652.21|14685.27|14647.27|10
1614217700000|2021-02-25 01:48:20|14685.88|14647.88|14676.08|14638.08|14685.98|14647.98|14676.08|14638.08|10
1614217710000|2021-02-25 01:48:30|14676.05|14638.05|14670.36|14632.36|14676.22|14638.22|14669.46|14631.46|10
1614217720000|2021-02-25 01:48:40|14669.83|14631.83|14664.03|14626.03|14669.83|14631.83|14664.03|14626.03|10
1614217730000|2021-02-25 01:48:50|14662.73|14624.73|14658.83|14620.83|14662.73|14624.73|14658.83|14620.83|10
1614217740000|2021-02-25 01:49:00|14658.02|14620.02|14643.24|14605.24|14658.02|14620.02|14643.24|14605.24|10
1614217750000|2021-02-25 01:49:10|14642.44|14604.44|14636.45|14598.45|14642.44|14604.44|14635.97|14597.97|10
1614217760000|2021-02-25 01:49:20|14636.08|14598.08|14642.27|14604.27|14643.45|14605.45|14636.08|14598.08|10
1614217770000|2021-02-25 01:49:30|14641.36|14603.36|14637.62|14599.62|14641.36|14603.36|14637.38|14599.38|10
1614217780000|2021-02-25 01:49:40|14637.13|14599.13|14632.07|14594.07|14637.13|14599.13|14630.06|14592.06|10
1614217790000|2021-02-25 01:49:50|14632.31|14594.31|14623.04|14585.04|14632.31|14594.31|14623.04|14585.04|10
1614217800000|2021-02-25 01:50:00|14622.49|14584.49|14627.41|14589.41|14627.41|14589.41|14621.3|14583.3|10
1614217810000|2021-02-25 01:50:10|14626.6|14588.6|14622.57|14584.57|14626.6|14588.6|14622.42|14584.42|10
1614217820000|2021-02-25 01:50:20|14622.41|14584.41|14627.98|14589.98|14627.98|14589.98|14621.67|14583.67|10
1614217830000|2021-02-25 01:50:30|14628.95|14590.95|14632.53|14594.53|14632.53|14594.53|14628.9|14590.9|10
1614217840000|2021-02-25 01:50:40|14632.85|14594.85|14634.45|14596.45|14635.33|14597.33|14632.85|14594.85|10
1614217850000|2021-02-25 01:50:50|14635.3|14597.3|14636.34|14598.34|14636.55|14598.55|14635.3|14597.3|8
1614217860000|2021-02-25 01:51:00|14637.29|14599.29|14639.39|14601.39|14639.72|14601.72|14637.29|14599.29|10
1614217870000|2021-02-25 01:51:10|14639.3|14601.3|14641.55|14603.55|14641.55|14603.55|14639.3|14601.3|10
1614217880000|2021-02-25 01:51:20|14641.31|14603.31|14643.47|14605.47|14643.63|14605.63|14641.31|14603.31|9
1614217890000|2021-02-25 01:51:30|14643.28|14605.28|14642.32|14604.32|14643.99|14605.99|14642.32|14604.32|10
1614217900000|2021-02-25 01:51:40|14642.16|14604.16|14634.61|14596.61|14642.16|14604.16|14634.61|14596.61|10
1614217910000|2021-02-25 01:51:50|14633.98|14595.98|14627.35|14589.35|14633.98|14595.98|14627.2|14589.2|10
1614217920000|2021-02-25 01:52:00|14626.37|14588.37|14626.95|14588.95|14626.95|14588.95|14626|14588|10
1614217930000|2021-02-25 01:52:10|14627.51|14589.51|14629.38|14591.38|14629.38|14591.38|14627.51|14589.51|10
1614217940000|2021-02-25 01:52:20|14629.69|14591.69|14625.6|14587.6|14630.78|14592.78|14625.6|14587.6|10
1614217950000|2021-02-25 01:52:30|14623.74|14585.74|14612.23|14574.23|14623.74|14585.74|14612.23|14574.23|10
1614217960000|2021-02-25 01:52:40|14610.29|14572.29|14603.73|14565.73|14610.29|14572.29|14603.73|14565.73|10
1614217970000|2021-02-25 01:52:50|14601.87|14563.87|14600.68|14562.68|14601.87|14563.87|14599.49|14561.49|10
1614217980000|2021-02-25 01:53:00|14601.4|14563.4|14600.61|14562.61|14603.23|14565.23|14600.61|14562.61|10
1614217990000|2021-02-25 01:53:10|14600.08|14562.08|14597.45|14559.45|14600.08|14562.08|14597.45|14559.45|10
1614218000000|2021-02-25 01:53:20|14597|14559|14594.73|14556.73|14597.13|14559.13|14593.87|14555.87|10
1614218010000|2021-02-25 01:53:30|14594.99|14556.99|14594.78|14556.78|14595.88|14557.88|14594.66|14556.66|10
1614218020000|2021-02-25 01:53:40|14594.43|14556.43|14588.05|14550.05|14594.43|14556.43|14587.97|14549.97|10
1614218030000|2021-02-25 01:53:50|14588.6|14550.6|14580.28|14542.28|14588.6|14550.6|14580.28|14542.28|10
1614218040000|2021-02-25 01:54:00|14578.33|14540.33|14568.63|14530.63|14578.33|14540.33|14568.63|14530.63|10
1614218050000|2021-02-25 01:54:10|14568.34|14530.34|14564.95|14526.95|14568.38|14530.38|14564.95|14526.95|10
1614218060000|2021-02-25 01:54:20|14567.08|14529.08|14568.11|14530.11|14568.81|14530.81|14566.55|14528.55|10
1614218070000|2021-02-25 01:54:30|14567.69|14529.69|14570.21|14532.21|14570.21|14532.21|14567.54|14529.54|10
1614218080000|2021-02-25 01:54:40|14571.05|14533.05|14576.23|14538.23|14576.23|14538.23|14571.05|14533.05|10
1614218090000|2021-02-25 01:54:50|14576.25|14538.25|14577.87|14539.87|14577.87|14539.87|14575.53|14537.53|10
1614218100000|2021-02-25 01:55:00|14578.38|14540.38|14580.74|14542.74|14581.7|14543.7|14577.76|14539.76|10
1614218110000|2021-02-25 01:55:10|14579.59|14541.59|14577.48|14539.48|14580.25|14542.25|14577.48|14539.48|10
1614218120000|2021-02-25 01:55:20|14579.25|14541.25|14575.87|14537.87|14579.49|14541.49|14575.87|14537.87|10
1614218130000|2021-02-25 01:55:30|14574.43|14536.43|14569.24|14531.24|14574.43|14536.43|14569.24|14531.24|9
1614218140000|2021-02-25 01:55:40|14569.36|14531.36|14569.03|14531.03|14569.36|14531.36|14568.37|14530.37|10
1614218150000|2021-02-25 01:55:50|14570.17|14532.17|14568.66|14530.66|14570.17|14532.17|14568.66|14530.66|10
1614218160000|2021-02-25 01:56:00|14568.23|14530.23|14568.89|14530.89|14569.39|14531.39|14567.94|14529.94|10
1614218170000|2021-02-25 01:56:10|14566.52|14528.52|14565.8|14527.8|14566.99|14528.99|14565.71|14527.71|10
1614218180000|2021-02-25 01:56:20|14566.82|14528.82|14565.29|14527.29|14567.19|14529.19|14565.29|14527.29|10
1614218190000|2021-02-25 01:56:30|14563.67|14525.67|14562.06|14524.06|14563.67|14525.67|14561|14523|10
1614218200000|2021-02-25 01:56:40|14561.63|14523.63|14560.58|14522.58|14562.59|14524.59|14560.58|14522.58|10
1614218210000|2021-02-25 01:56:50|14559.95|14521.95|14561.69|14523.69|14561.69|14523.69|14559.95|14521.95|10
1614218220000|2021-02-25 01:57:00|14561.37|14523.37|14566.91|14528.91|14566.91|14528.91|14561.37|14523.37|10
1614218230000|2021-02-25 01:57:10|14567.98|14529.98|14568.17|14530.17|14570.12|14532.12|14567.98|14529.98|10
1614218240000|2021-02-25 01:57:20|14569.2|14531.2|14573.59|14535.59|14573.86|14535.86|14569.09|14531.09|10
1614218250000|2021-02-25 01:57:30|14573.56|14535.56|14572.61|14534.61|14574.46|14536.46|14572.61|14534.61|10
1614218260000|2021-02-25 01:57:40|14571.38|14533.38|14572.34|14534.34|14572.6|14534.6|14569.94|14531.94|10
1614218270000|2021-02-25 01:57:50|14572.92|14534.92|14575.22|14537.22|14575.22|14537.22|14572.92|14534.92|10
1614218280000|2021-02-25 01:58:00|14574.66|14536.66|14577|14539|14577.22|14539.22|14574.25|14536.25|10
1614218290000|2021-02-25 01:58:10|14578.24|14540.24|14581.47|14543.47|14581.47|14543.47|14578.24|14540.24|10
1614218300000|2021-02-25 01:58:20|14581.8|14543.8|14583.92|14545.92|14584.1|14546.1|14581.8|14543.8|10
1614218310000|2021-02-25 01:58:30|14584|14546|14587.34|14549.34|14587.68|14549.68|14584|14546|10
1614218320000|2021-02-25 01:58:40|14587.59|14549.59|14594.46|14556.46|14594.46|14556.46|14587.59|14549.59|10
1614218330000|2021-02-25 01:58:50|14594.8|14556.8|14596.4|14558.4|14596.75|14558.75|14594.32|14556.32|9
1614218340000|2021-02-25 01:59:00|14597.19|14559.19|14601.43|14563.43|14601.59|14563.59|14597.19|14559.19|10
1614218350000|2021-02-25 01:59:10|14601.86|14563.86|14605.61|14567.61|14605.97|14567.97|14601.86|14563.86|10
1614218360000|2021-02-25 01:59:20|14605.04|14567.04|14596.55|14558.55|14605.04|14567.04|14596.55|14558.55|10
1614218370000|2021-02-25 01:59:30|14595.48|14557.48|14591.54|14553.54|14596.21|14558.21|14591.54|14553.54|10
1614218380000|2021-02-25 01:59:40|14592.2|14554.2|14594.5|14556.5|14594.5|14556.5|14592.2|14554.2|10
1614218390000|2021-02-25 01:59:50|14594.42|14556.42|14595.64|14557.64|14597.48|14559.48|14594.13|14556.13|10
1614218400000|2021-02-25 02:00:00|14592.61|14554.61|14581.81|14543.81|14592.61|14554.61|14581.81|14543.81|10
1614218410000|2021-02-25 02:00:10|14578.12|14540.12|14573.66|14535.66|14578.12|14540.12|14573|14535|10
1614218420000|2021-02-25 02:00:20|14573.16|14535.16|14571.64|14533.64|14573.16|14535.16|14570.57|14532.57|8
1614218430000|2021-02-25 02:00:30|14571.91|14533.91|14581.41|14543.41|14581.41|14543.41|14571.91|14533.91|10
1614218440000|2021-02-25 02:00:40|14582.41|14544.41|14591.03|14553.03|14591.03|14553.03|14582.41|14544.41|10
1614218450000|2021-02-25 02:00:50|14593.05|14555.05|14600.39|14562.39|14600.39|14562.39|14593.05|14555.05|10
1614218460000|2021-02-25 02:01:00|14604.53|14566.53|14612.98|14574.98|14612.98|14574.98|14604.53|14566.53|10
1614218470000|2021-02-25 02:01:10|14613.5|14575.5|14622.68|14584.68|14622.86|14584.86|14613.5|14575.5|10
1614218480000|2021-02-25 02:01:20|14625.18|14587.18|14632.97|14594.97|14634.97|14596.97|14625.18|14587.18|10
1614218490000|2021-02-25 02:01:30|14632.87|14594.87|14641.91|14603.91|14641.91|14603.91|14632.83|14594.83|10
1614218500000|2021-02-25 02:01:40|14641.94|14603.94|14644.57|14606.57|14647.55|14609.55|14641.94|14603.94|10
1614218510000|2021-02-25 02:01:50|14644.15|14606.15|14648.69|14610.69|14648.69|14610.69|14644.15|14606.15|10
1614218520000|2021-02-25 02:02:00|14648.75|14610.75|14647.84|14609.84|14649.99|14611.99|14647.84|14609.84|10
1614218530000|2021-02-25 02:02:10|14647.89|14609.89|14646.98|14608.98|14647.89|14609.89|14646.06|14608.06|10
1614218540000|2021-02-25 02:02:20|14647.08|14609.08|14648.92|14610.92|14649.2|14611.2|14646.61|14608.61|10
1614218550000|2021-02-25 02:02:30|14649.16|14611.16|14649.87|14611.87|14649.87|14611.87|14648.08|14610.08|10
1614218560000|2021-02-25 02:02:40|14650.31|14612.31|14655.94|14617.94|14655.94|14617.94|14650.31|14612.31|10
1614218570000|2021-02-25 02:02:50|14657.6|14619.6|14661.02|14623.02|14661.54|14623.54|14657.6|14619.6|10
1614218580000|2021-02-25 02:03:00|14661.1|14623.1|14662.71|14624.71|14663.22|14625.22|14660.36|14622.36|10
1614218590000|2021-02-25 02:03:10|14663.73|14625.73|14665.48|14627.48|14665.48|14627.48|14663.73|14625.73|10
1614218600000|2021-02-25 02:03:20|14666.59|14628.59|14667.58|14629.58|14667.93|14629.93|14666.59|14628.59|10
1614218610000|2021-02-25 02:03:30|14667.14|14629.14|14666.53|14628.53|14668.04|14630.04|14666.53|14628.53|10
1614218620000|2021-02-25 02:03:40|14666.46|14628.46|14664.81|14626.81|14666.58|14628.58|14663.68|14625.68|10
1614218630000|2021-02-25 02:03:50|14663.5|14625.5|14664.16|14626.16|14664.92|14626.92|14663.12|14625.12|10
1614218640000|2021-02-25 02:04:00|14663.7|14625.7|14667.81|14629.81|14667.81|14629.81|14662.89|14624.89|10
1614218650000|2021-02-25 02:04:10|14667.94|14629.94|14673.24|14635.24|14673.24|14635.24|14667.94|14629.94|10
1614218660000|2021-02-25 02:04:20|14673.95|14635.95|14676.5|14638.5|14676.58|14638.58|14673.95|14635.95|10
1614218670000|2021-02-25 02:04:30|14677.03|14639.03|14681.33|14643.33|14681.51|14643.51|14676.46|14638.46|10
1614218680000|2021-02-25 02:04:40|14683.53|14645.53|14688.84|14650.84|14688.84|14650.84|14683.53|14645.53|10
1614218690000|2021-02-25 02:04:50|14689.91|14651.91|14688.47|14650.47|14689.91|14651.91|14687.06|14649.06|10
1614218700000|2021-02-25 02:05:00|14688.01|14650.01|14689.79|14651.79|14689.79|14651.79|14687.11|14649.11|10
1614218710000|2021-02-25 02:05:10|14689.65|14651.65|14686.61|14648.61|14689.65|14651.65|14685.68|14647.68|10
1614218720000|2021-02-25 02:05:20|14686.72|14648.72|14680.08|14642.08|14686.72|14648.72|14680.08|14642.08|10
1614218730000|2021-02-25 02:05:30|14679.74|14641.74|14677.08|14639.08|14679.74|14641.74|14677.08|14639.08|10
1614218740000|2021-02-25 02:05:40|14676.02|14638.02|14682.35|14644.35|14682.35|14644.35|14674.76|14636.76|10
1614218750000|2021-02-25 02:05:50|14682.61|14644.61|14683.88|14645.88|14683.88|14645.88|14682.01|14644.01|10
1614218760000|2021-02-25 02:06:00|14683.76|14645.76|14686.44|14648.44|14686.6|14648.6|14683.36|14645.36|10
1614218770000|2021-02-25 02:06:10|14685.99|14647.99|14684.69|14646.69|14686.32|14648.32|14684.55|14646.55|10
1614218780000|2021-02-25 02:06:20|14684.58|14646.58|14681.9|14643.9|14684.93|14646.93|14680.37|14642.37|10
1614218790000|2021-02-25 02:06:30|14681.97|14643.97|14682.53|14644.53|14682.53|14644.53|14680.75|14642.75|10
1614218800000|2021-02-25 02:06:40|14683.05|14645.05|14686.72|14648.72|14686.72|14648.72|14683.05|14645.05|10
1614218810000|2021-02-25 02:06:50|14687.21|14649.21|14689.7|14651.7|14689.7|14651.7|14687.16|14649.16|10
1614218820000|2021-02-25 02:07:00|14689.62|14651.62|14688.19|14650.19|14689.69|14651.69|14688.19|14650.19|10
1614218830000|2021-02-25 02:07:10|14689|14651|14688.46|14650.46|14689.63|14651.63|14688.46|14650.46|10
1614218840000|2021-02-25 02:07:20|14686.1|14648.1|14681.58|14643.58|14686.1|14648.1|14681.58|14643.58|10
1614218850000|2021-02-25 02:07:30|14681.56|14643.56|14678.56|14640.56|14681.57|14643.57|14678.56|14640.56|10
1614218860000|2021-02-25 02:07:40|14678.42|14640.42|14674.66|14636.66|14678.42|14640.42|14674.66|14636.66|10
1614218870000|2021-02-25 02:07:50|14673.29|14635.29|14669.1|14631.1|14673.29|14635.29|14668.67|14630.67|10
1614218880000|2021-02-25 02:08:00|14668.07|14630.07|14669.81|14631.81|14669.81|14631.81|14667.65|14629.65|10
1614218890000|2021-02-25 02:08:10|14669.99|14631.99|14673.07|14635.07|14673.07|14635.07|14669.99|14631.99|10
1614218900000|2021-02-25 02:08:20|14672.8|14634.8|14671.24|14633.24|14672.82|14634.82|14671.24|14633.24|10
1614218910000|2021-02-25 02:08:30|14671.06|14633.06|14665.93|14627.93|14671.06|14633.06|14665.89|14627.89|10
1614218920000|2021-02-25 02:08:40|14665.65|14627.65|14667.24|14629.24|14667.49|14629.49|14665.27|14627.27|10
1614218930000|2021-02-25 02:08:50|14667.73|14629.73|14668.75|14630.75|14669.58|14631.58|14666.95|14628.95|10
1614218940000|2021-02-25 02:09:00|14668.79|14630.79|14668.49|14630.49|14668.81|14630.81|14667.05|14629.05|10
1614218950000|2021-02-25 02:09:10|14668.9|14630.9|14670.77|14632.77|14671.59|14633.59|14667.77|14629.77|10
1614218960000|2021-02-25 02:09:20|14670.48|14632.48|14673.5|14635.5|14673.5|14635.5|14670.48|14632.48|10
1614218970000|2021-02-25 02:09:30|14673.59|14635.59|14676.49|14638.49|14676.49|14638.49|14673.59|14635.59|10
1614218980000|2021-02-25 02:09:40|14675.77|14637.77|14679.06|14641.06|14679.06|14641.06|14675.77|14637.77|10
1614218990000|2021-02-25 02:09:50|14680.38|14642.38|14679.45|14641.45|14681.36|14643.36|14679.14|14641.14|10
1614219000000|2021-02-25 02:10:00|14679.13|14641.13|14671.93|14633.93|14679.13|14641.13|14671.93|14633.93|10
1614219010000|2021-02-25 02:10:10|14670.93|14632.93|14659.99|14621.99|14670.93|14632.93|14659.99|14621.99|10
1614219020000|2021-02-25 02:10:20|14660.44|14622.44|14659.84|14621.84|14660.84|14622.84|14658.09|14620.09|10
1614219030000|2021-02-25 02:10:30|14659.77|14621.77|14659.06|14621.06|14659.77|14621.77|14658.23|14620.23|9
1614219040000|2021-02-25 02:10:40|14658.87|14620.87|14659.6|14621.6|14660.07|14622.07|14658.65|14620.65|10
1614219050000|2021-02-25 02:10:50|14660.23|14622.23|14662.38|14624.38|14663.14|14625.14|14660.23|14622.23|10
1614219060000|2021-02-25 02:11:00|14662.54|14624.54|14663.35|14625.35|14663.85|14625.85|14661.99|14623.99|10
1614219070000|2021-02-25 02:11:10|14663.67|14625.67|14664.81|14626.81|14664.86|14626.86|14663.67|14625.67|10
1614219080000|2021-02-25 02:11:20|14664.03|14626.03|14662.24|14624.24|14664.46|14626.46|14662.16|14624.16|10
1614219090000|2021-02-25 02:11:30|14661.98|14623.98|14660.01|14622.01|14661.98|14623.98|14660.01|14622.01|10
1614219100000|2021-02-25 02:11:40|14657.5|14619.5|14651.77|14613.77|14657.5|14619.5|14651.77|14613.77|10
1614219110000|2021-02-25 02:11:50|14651.15|14613.15|14650.5|14612.5|14651.22|14613.22|14649.59|14611.59|10
1614219120000|2021-02-25 02:12:00|14650.51|14612.51|14651.15|14613.15|14651.39|14613.39|14650.12|14612.12|10
1614219130000|2021-02-25 02:12:10|14651.09|14613.09|14649.76|14611.76|14651.09|14613.09|14649.72|14611.72|10
1614219140000|2021-02-25 02:12:20|14649.28|14611.28|14646.57|14608.57|14649.36|14611.36|14646.53|14608.53|10
1614219150000|2021-02-25 02:12:30|14644.15|14606.15|14642.76|14604.76|14644.15|14606.15|14642.52|14604.52|10
1614219160000|2021-02-25 02:12:40|14642.43|14604.43|14644.05|14606.05|14644.05|14606.05|14641.36|14603.36|10
1614219170000|2021-02-25 02:12:50|14644.24|14606.24|14645.92|14607.92|14646.05|14608.05|14644.24|14606.24|10
1614219180000|2021-02-25 02:13:00|14646.84|14608.84|14651.36|14613.36|14651.36|14613.36|14646.84|14608.84|10
1614219190000|2021-02-25 02:13:10|14652.59|14614.59|14657.87|14619.87|14657.88|14619.88|14652.59|14614.59|10
1614219200000|2021-02-25 02:13:20|14659.69|14621.69|14662.41|14624.41|14662.41|14624.41|14659.28|14621.28|10
1614219210000|2021-02-25 02:13:30|14662.55|14624.55|14663.9|14625.9|14663.9|14625.9|14661.9|14623.9|10
1614219220000|2021-02-25 02:13:40|14663.04|14625.04|14664.64|14626.64|14664.83|14626.83|14663.04|14625.04|10
1614219230000|2021-02-25 02:13:50|14664.81|14626.81|14665.41|14627.41|14666.05|14628.05|14664.81|14626.81|10
1614219240000|2021-02-25 02:14:00|14665.63|14627.63|14667.49|14629.49|14667.49|14629.49|14665.63|14627.63|9
1614219250000|2021-02-25 02:14:10|14667.66|14629.66|14667.69|14629.69|14668.25|14630.25|14667.66|14629.66|9
1614219260000|2021-02-25 02:14:20|14667.81|14629.81|14668.95|14630.95|14669.25|14631.25|14667.66|14629.66|10
1614219270000|2021-02-25 02:14:30|14670.28|14632.28|14670.19|14632.19|14670.54|14632.54|14669.35|14631.35|10
1614219280000|2021-02-25 02:14:40|14670.58|14632.58|14672.6|14634.6|14673.35|14635.35|14670.58|14632.58|9
1614219290000|2021-02-25 02:14:50|14671.93|14633.93|14665.3|14627.3|14671.93|14633.93|14665.3|14627.3|10
1614219300000|2021-02-25 02:15:00|14665.73|14627.73|14674.1|14636.1|14675.14|14637.14|14664.26|14626.26|10
1614219310000|2021-02-25 02:15:10|14673.76|14635.76|14677.53|14639.53|14677.81|14639.81|14673.76|14635.76|10
1614219320000|2021-02-25 02:15:20|14677.63|14639.63|14678.96|14640.96|14679.06|14641.06|14677.18|14639.18|10
1614219330000|2021-02-25 02:15:30|14677.87|14639.87|14674.74|14636.74|14678.06|14640.06|14674.74|14636.74|10
1614219340000|2021-02-25 02:15:40|14674.24|14636.24|14668.03|14630.03|14674.45|14636.45|14667.9|14629.9|10
1614219350000|2021-02-25 02:15:50|14666.66|14628.66|14663.74|14625.74|14666.66|14628.66|14663.3|14625.3|10
1614219360000|2021-02-25 02:16:00|14663.7|14625.7|14659.19|14621.19|14663.7|14625.7|14659.19|14621.19|10
1614219370000|2021-02-25 02:16:10|14659.17|14621.17|14650.62|14612.62|14659.17|14621.17|14650.62|14612.62|10
1614219380000|2021-02-25 02:16:20|14649.9|14611.9|14649.56|14611.56|14650.54|14612.54|14648.37|14610.37|10
1614219390000|2021-02-25 02:16:30|14650.29|14612.29|14655.6|14617.6|14655.6|14617.6|14650.29|14612.29|10
1614219400000|2021-02-25 02:16:40|14656.02|14618.02|14654.94|14616.94|14656.9|14618.9|14654.94|14616.94|10
1614219410000|2021-02-25 02:16:50|14654.87|14616.87|14654.79|14616.79|14655.44|14617.44|14654.39|14616.39|10
1614219420000|2021-02-25 02:17:00|14655.31|14617.31|14658.97|14620.97|14658.97|14620.97|14655.31|14617.31|10
1614219430000|2021-02-25 02:17:10|14659.19|14621.19|14663.73|14625.73|14663.73|14625.73|14659.19|14621.19|10
1614219440000|2021-02-25 02:17:20|14663.31|14625.31|14671.91|14633.91|14671.91|14633.91|14663.23|14625.23|10
1614219450000|2021-02-25 02:17:30|14672.64|14634.64|14676.98|14638.98|14676.98|14638.98|14672.64|14634.64|9
1614219460000|2021-02-25 02:17:40|14678.94|14640.94|14681.96|14643.96|14682|14644|14678.94|14640.94|10
1614219470000|2021-02-25 02:17:50|14682.18|14644.18|14687.96|14649.96|14687.96|14649.96|14682.18|14644.18|10
1614219480000|2021-02-25 02:18:00|14687.73|14649.73|14688.35|14650.35|14688.36|14650.36|14686.96|14648.96|10
1614219490000|2021-02-25 02:18:10|14689.24|14651.24|14693.95|14655.95|14693.95|14655.95|14689.24|14651.24|10
1614219500000|2021-02-25 02:18:20|14693.44|14655.44|14699.64|14661.64|14699.64|14661.64|14693.44|14655.44|10
1614219510000|2021-02-25 02:18:30|14701.23|14663.23|14703.18|14665.18|14703.18|14665.18|14701.23|14663.23|10
1614219520000|2021-02-25 02:18:40|14703.1|14665.1|14702.32|14664.32|14703.59|14665.59|14702.28|14664.28|9
1614219530000|2021-02-25 02:18:50|14702.5|14664.5|14697.92|14659.92|14702.61|14664.61|14697.64|14659.64|10
1614219540000|2021-02-25 02:19:00|14698.03|14660.03|14692.63|14654.63|14698.03|14660.03|14692.62|14654.62|10
1614219550000|2021-02-25 02:19:10|14692.69|14654.69|14686.85|14648.85|14692.69|14654.69|14686.85|14648.85|9
1614219560000|2021-02-25 02:19:20|14688.25|14650.25|14682.65|14644.65|14688.25|14650.25|14682.12|14644.12|10
1614219570000|2021-02-25 02:19:30|14682.84|14644.84|14683.64|14645.64|14683.86|14645.86|14682.1|14644.1|10
1614219580000|2021-02-25 02:19:40|14680.71|14642.71|14679.05|14641.05|14680.71|14642.71|14677.13|14639.13|10
1614219590000|2021-02-25 02:19:50|14679.09|14641.09|14677.79|14639.79|14679.36|14641.36|14677.79|14639.79|10
1614219600000|2021-02-25 02:20:00|14677.58|14639.58|14668.73|14630.73|14677.58|14639.58|14668.73|14630.73|9
1614219610000|2021-02-25 02:20:10|14669.44|14631.44|14678.67|14640.67|14678.67|14640.67|14669.44|14631.44|10
1614219620000|2021-02-25 02:20:20|14678.71|14640.71|14683.92|14645.92|14683.92|14645.92|14678.71|14640.71|10
1614219630000|2021-02-25 02:20:30|14683.34|14645.34|14683.2|14645.2|14683.58|14645.58|14682.55|14644.55|10
1614219640000|2021-02-25 02:20:40|14683.4|14645.4|14682.99|14644.99|14683.4|14645.4|14681.86|14643.86|10
1614219650000|2021-02-25 02:20:50|14683.48|14645.48|14684.03|14646.03|14684.03|14646.03|14682.89|14644.89|10
1614219660000|2021-02-25 02:21:00|14684.1|14646.1|14685.4|14647.4|14685.4|14647.4|14683.97|14645.97|10
1614219670000|2021-02-25 02:21:10|14684.94|14646.94|14686.26|14648.26|14686.26|14648.26|14684.4|14646.4|10
1614219680000|2021-02-25 02:21:20|14686|14648|14686.43|14648.43|14686.84|14648.84|14684.92|14646.92|9
1614219690000|2021-02-25 02:21:30|14686.46|14648.46|14687.63|14649.63|14688.33|14650.33|14686.04|14648.04|10
1614219700000|2021-02-25 02:21:40|14687.47|14649.47|14687.15|14649.15|14688.73|14650.73|14687.15|14649.15|10
1614219710000|2021-02-25 02:21:50|14687.45|14649.45|14686.29|14648.29|14687.92|14649.92|14684.96|14646.96|10
1614219720000|2021-02-25 02:22:00|14686.36|14648.36|14685.98|14647.98|14686.56|14648.56|14685.29|14647.29|10
1614219730000|2021-02-25 02:22:10|14685.81|14647.81|14685.2|14647.2|14686.58|14648.58|14685.2|14647.2|10
1614219740000|2021-02-25 02:22:20|14684.77|14646.77|14682.94|14644.94|14684.77|14646.77|14682.51|14644.51|10
1614219750000|2021-02-25 02:22:30|14683.16|14645.16|14681.19|14643.19|14683.16|14645.16|14681.19|14643.19|10
1614219760000|2021-02-25 02:22:40|14680.74|14642.74|14676.71|14638.71|14680.86|14642.86|14676.71|14638.71|10
1614219770000|2021-02-25 02:22:50|14676.49|14638.49|14672.68|14634.68|14676.49|14638.49|14672.68|14634.68|10
1614219780000|2021-02-25 02:23:00|14672.14|14634.14|14675.08|14637.08|14675.08|14637.08|14671.8|14633.8|10
1614219790000|2021-02-25 02:23:10|14675.23|14637.23|14674.87|14636.87|14675.23|14637.23|14673.33|14635.33|10
1614219800000|2021-02-25 02:23:20|14674.71|14636.71|14670.88|14632.88|14674.89|14636.89|14670.88|14632.88|10
1614219810000|2021-02-25 02:23:30|14670.54|14632.54|14669.33|14631.33|14670.54|14632.54|14669.1|14631.1|10
1614219820000|2021-02-25 02:23:40|14669.87|14631.87|14665.34|14627.34|14669.87|14631.87|14665.34|14627.34|10
1614219830000|2021-02-25 02:23:50|14665.62|14627.62|14665.66|14627.66|14666.59|14628.59|14664.94|14626.94|10
1614219840000|2021-02-25 02:24:00|14665.73|14627.73|14658.95|14620.95|14665.73|14627.73|14658.45|14620.45|10
1614219850000|2021-02-25 02:24:10|14658.84|14620.84|14662.49|14624.49|14662.68|14624.68|14658.84|14620.84|10
1614219860000|2021-02-25 02:24:20|14662.29|14624.29|14658.01|14620.01|14662.92|14624.92|14658.01|14620.01|10
1614219870000|2021-02-25 02:24:30|14657|14619|14654.39|14616.39|14657|14619|14653.75|14615.75|10
1614219880000|2021-02-25 02:24:40|14654.08|14616.08|14648.82|14610.82|14654.08|14616.08|14648.82|14610.82|10
1614219890000|2021-02-25 02:24:50|14648.74|14610.74|14643.94|14605.94|14648.74|14610.74|14643.94|14605.94|10
1614219900000|2021-02-25 02:25:00|14643.61|14605.61|14639.95|14601.95|14643.61|14605.61|14639.95|14601.95|10
1614219910000|2021-02-25 02:25:10|14639.1|14601.1|14640.65|14602.65|14641.33|14603.33|14639.1|14601.1|10
1614219920000|2021-02-25 02:25:20|14640.37|14602.37|14635.38|14597.38|14640.37|14602.37|14635.38|14597.38|10
1614219930000|2021-02-25 02:25:30|14634.24|14596.24|14627.35|14589.35|14634.28|14596.28|14627.35|14589.35|10
1614219940000|2021-02-25 02:25:40|14626.17|14588.17|14623.28|14585.28|14626.17|14588.17|14623.07|14585.07|10
1614219950000|2021-02-25 02:25:50|14623.15|14585.15|14623.78|14585.78|14623.78|14585.78|14621.9|14583.9|10
1614219960000|2021-02-25 02:26:00|14623.91|14585.91|14621.06|14583.06|14624.96|14586.96|14621.06|14583.06|10
1614219970000|2021-02-25 02:26:10|14620.47|14582.47|14610.76|14572.76|14620.47|14582.47|14610.76|14572.76|10
1614219980000|2021-02-25 02:26:20|14608.56|14570.56|14605.07|14567.07|14608.56|14570.56|14601.6|14563.6|10
1614219990000|2021-02-25 02:26:30|14601.53|14563.53|14604.46|14566.46|14606.12|14568.12|14601.53|14563.53|10
1614220000000|2021-02-25 02:26:40|14604.16|14566.16|14600.15|14562.15|14604.16|14566.16|14600.15|14562.15|10
1614220010000|2021-02-25 02:26:50|14600.63|14562.63|14604.58|14566.58|14604.58|14566.58|14600.26|14562.26|10
1614220020000|2021-02-25 02:27:00|14605.02|14567.02|14598.24|14560.24|14605.02|14567.02|14598.24|14560.24|10
1614220030000|2021-02-25 02:27:10|14597.92|14559.92|14592.6|14554.6|14597.96|14559.96|14592.6|14554.6|10
1614220040000|2021-02-25 02:27:20|14592.39|14554.39|14588.63|14550.63|14592.71|14554.71|14588.63|14550.63|10
1614220050000|2021-02-25 02:27:30|14586.99|14548.99|14581.06|14543.06|14586.99|14548.99|14579.55|14541.55|10
1614220060000|2021-02-25 02:27:40|14579.56|14541.56|14577.92|14539.92|14579.56|14541.56|14577.64|14539.64|10
1614220070000|2021-02-25 02:27:50|14578.2|14540.2|14577.11|14539.11|14579.59|14541.59|14576.17|14538.17|10
1614220080000|2021-02-25 02:28:00|14578.24|14540.24|14580.01|14542.01|14580.67|14542.67|14578.24|14540.24|9
1614220090000|2021-02-25 02:28:10|14580.27|14542.27|14580.64|14542.64|14580.64|14542.64|14578.95|14540.95|9
1614220100000|2021-02-25 02:28:20|14580.33|14542.33|14581.44|14543.44|14582.31|14544.31|14579.26|14541.26|10
1614220110000|2021-02-25 02:28:30|14581.97|14543.97|14581.13|14543.13|14582.35|14544.35|14580.94|14542.94|10
1614220120000|2021-02-25 02:28:40|14581.14|14543.14|14573.56|14535.56|14581.14|14543.14|14573.56|14535.56|10
1614220130000|2021-02-25 02:28:50|14571.67|14533.67|14557.01|14519.01|14571.67|14533.67|14557.01|14519.01|10
1614220140000|2021-02-25 02:29:00|14555.75|14517.75|14554.14|14516.14|14555.75|14517.75|14552.39|14514.39|10
1614220150000|2021-02-25 02:29:10|14555.5|14517.5|14559.73|14521.73|14559.73|14521.73|14555.5|14517.5|10
1614220160000|2021-02-25 02:29:20|14561.04|14523.04|14560.12|14522.12|14562.44|14524.44|14560.12|14522.12|10
1614220170000|2021-02-25 02:29:30|14556.83|14518.83|14553.09|14515.09|14556.83|14518.83|14552.87|14514.87|10
1614220180000|2021-02-25 02:29:40|14554.78|14516.78|14552.49|14514.49|14554.81|14516.81|14552.13|14514.13|10
1614220190000|2021-02-25 02:29:50|14552.6|14514.6|14551.31|14513.31|14553.43|14515.43|14550.99|14512.99|10
1614220200000|2021-02-25 02:30:00|14550.28|14512.28|14538.94|14500.94|14550.28|14512.28|14538.94|14500.94|10
1614220210000|2021-02-25 02:30:10|14539.52|14501.52|14535.72|14497.72|14539.52|14501.52|14535.72|14497.72|10
1614220220000|2021-02-25 02:30:20|14536.45|14498.45|14538.45|14500.45|14539.81|14501.81|14536.45|14498.45|9
1614220230000|2021-02-25 02:30:30|14536.94|14498.94|14543.56|14505.56|14543.58|14505.58|14536.94|14498.94|10
1614220240000|2021-02-25 02:30:40|14543.72|14505.72|14551.56|14513.56|14551.9|14513.9|14543.72|14505.72|10
1614220250000|2021-02-25 02:30:50|14551.5|14513.5|14557.26|14519.26|14557.26|14519.26|14551.5|14513.5|10
1614220260000|2021-02-25 02:31:00|14558.8|14520.8|14562.29|14524.29|14562.29|14524.29|14558.7|14520.7|10
1614220270000|2021-02-25 02:31:10|14562.27|14524.27|14558.96|14520.96|14562.27|14524.27|14558.96|14520.96|10
1614220280000|2021-02-25 02:31:20|14557.52|14519.52|14557.17|14519.17|14557.56|14519.56|14555.91|14517.91|10
1614220290000|2021-02-25 02:31:30|14557.18|14519.18|14557.82|14519.82|14559.13|14521.13|14557.18|14519.18|10
1614220300000|2021-02-25 02:31:40|14558.05|14520.05|14554.92|14516.92|14558.05|14520.05|14554.92|14516.92|10
1614220310000|2021-02-25 02:31:50|14554.42|14516.42|14550.35|14512.35|14554.42|14516.42|14549.48|14511.48|10
1614220320000|2021-02-25 02:32:00|14550.4|14512.4|14539.52|14501.52|14550.4|14512.4|14539.52|14501.52|10
1614220330000|2021-02-25 02:32:10|14539.44|14501.44|14539.96|14501.96|14540.66|14502.66|14539.44|14501.44|10
1614220340000|2021-02-25 02:32:20|14540.4|14502.4|14537.45|14499.45|14540.4|14502.4|14535.6|14497.6|10
1614220350000|2021-02-25 02:32:30|14537.36|14499.36|14540.68|14502.68|14540.7|14502.7|14537.36|14499.36|10
1614220360000|2021-02-25 02:32:40|14540.7|14502.7|14546.76|14508.76|14546.76|14508.76|14540.5|14502.5|10
1614220370000|2021-02-25 02:32:50|14551|14513|14554.17|14516.17|14554.17|14516.17|14551|14513|10
1614220380000|2021-02-25 02:33:00|14554.13|14516.13|14558.34|14520.34|14558.34|14520.34|14554.13|14516.13|9
1614220390000|2021-02-25 02:33:10|14560.78|14522.78|14560.47|14522.47|14560.78|14522.78|14558.55|14520.55|10
1614220400000|2021-02-25 02:33:20|14561.06|14523.06|14557.69|14519.69|14561.06|14523.06|14557.49|14519.49|10
1614220410000|2021-02-25 02:33:30|14556.95|14518.95|14552.9|14514.9|14557|14519|14552.54|14514.54|10
1614220420000|2021-02-25 02:33:40|14550.77|14512.77|14550.76|14512.76|14551.56|14513.56|14549.82|14511.82|10
1614220430000|2021-02-25 02:33:50|14552.49|14514.49|14554.74|14516.74|14554.86|14516.86|14552.4|14514.4|10
1614220440000|2021-02-25 02:34:00|14555.61|14517.61|14561.83|14523.83|14561.83|14523.83|14555.61|14517.61|10
1614220450000|2021-02-25 02:34:10|14562.39|14524.39|14567.57|14529.57|14567.86|14529.86|14562.39|14524.39|10
1614220460000|2021-02-25 02:34:20|14566.04|14528.04|14562.65|14524.65|14566.24|14528.24|14562.65|14524.65|9
1614220470000|2021-02-25 02:34:30|14561.8|14523.8|14561.55|14523.55|14561.8|14523.8|14559.9|14521.9|10
1614220480000|2021-02-25 02:34:40|14562.03|14524.03|14564.23|14526.23|14564.23|14526.23|14561.66|14523.66|10
1614220490000|2021-02-25 02:34:50|14564.05|14526.05|14569.52|14531.52|14569.52|14531.52|14564.05|14526.05|10
1614220500000|2021-02-25 02:35:00|14569.47|14531.47|14574.43|14536.43|14574.43|14536.43|14569.47|14531.47|10
1614220510000|2021-02-25 02:35:10|14574.12|14536.12|14577.97|14539.97|14578.1|14540.1|14574.12|14536.12|10
1614220520000|2021-02-25 02:35:20|14578.22|14540.22|14577.38|14539.38|14578.54|14540.54|14576.5|14538.5|10
1614220530000|2021-02-25 02:35:30|14577.73|14539.73|14574.68|14536.68|14577.73|14539.73|14574.5|14536.5|10
1614220540000|2021-02-25 02:35:40|14573.84|14535.84|14569.58|14531.58|14574.07|14536.07|14569.58|14531.58|10
1614220550000|2021-02-25 02:35:50|14568.99|14530.99|14569.63|14531.63|14570.13|14532.13|14568.56|14530.56|10
1614220560000|2021-02-25 02:36:00|14569.66|14531.66|14571.73|14533.73|14571.73|14533.73|14569.66|14531.66|10
1614220570000|2021-02-25 02:36:10|14571.64|14533.64|14581.2|14543.2|14581.39|14543.39|14571.64|14533.64|10
1614220580000|2021-02-25 02:36:20|14581.33|14543.33|14583.31|14545.31|14584.8|14546.8|14581.26|14543.26|10
1614220590000|2021-02-25 02:36:30|14582.18|14544.18|14576.76|14538.76|14582.18|14544.18|14576.76|14538.76|10
1614220600000|2021-02-25 02:36:40|14575.49|14537.49|14573.51|14535.51|14575.61|14537.61|14573.25|14535.25|10
1614220610000|2021-02-25 02:36:50|14573.32|14535.32|14576|14538|14576|14538|14573.21|14535.21|10
1614220620000|2021-02-25 02:37:00|14577.13|14539.13|14577.35|14539.35|14577.73|14539.73|14576.33|14538.33|10
1614220630000|2021-02-25 02:37:10|14577.3|14539.3|14577.48|14539.48|14578.45|14540.45|14576.66|14538.66|10
1614220640000|2021-02-25 02:37:20|14577.55|14539.55|14578.75|14540.75|14579.41|14541.41|14577.52|14539.52|10
1614220650000|2021-02-25 02:37:30|14576.62|14538.62|14570.95|14532.95|14576.62|14538.62|14570.95|14532.95|10
1614220660000|2021-02-25 02:37:40|14569.94|14531.94|14568.35|14530.35|14570.32|14532.32|14567.99|14529.99|10
1614220670000|2021-02-25 02:37:50|14568|14530|14565.47|14527.47|14568|14530|14565.18|14527.18|10
1614220680000|2021-02-25 02:38:00|14565.48|14527.48|14569.6|14531.6|14570.06|14532.06|14565.21|14527.21|10
1614220690000|2021-02-25 02:38:10|14569.49|14531.49|14570.92|14532.92|14571.41|14533.41|14569.49|14531.49|10
1614220700000|2021-02-25 02:38:20|14571.71|14533.71|14573.72|14535.72|14574.8|14536.8|14571.63|14533.63|10
1614220710000|2021-02-25 02:38:30|14573.45|14535.45|14574.08|14536.08|14574.08|14536.08|14573.04|14535.04|10
1614220720000|2021-02-25 02:38:40|14574.31|14536.31|14574.36|14536.36|14574.59|14536.59|14573.69|14535.69|10
1614220730000|2021-02-25 02:38:50|14574.55|14536.55|14574.02|14536.02|14574.78|14536.78|14572.93|14534.93|9
1614220740000|2021-02-25 02:39:00|14573.98|14535.98|14572.73|14534.73|14575.98|14537.98|14572.06|14534.06|10
1614220750000|2021-02-25 02:39:10|14572.29|14534.29|14575.34|14537.34|14575.34|14537.34|14572.29|14534.29|10
1614220760000|2021-02-25 02:39:20|14576.1|14538.1|14580.9|14542.9|14580.9|14542.9|14575.99|14537.99|10
1614220770000|2021-02-25 02:39:30|14581.21|14543.21|14585.89|14547.89|14585.89|14547.89|14581.21|14543.21|9
1614220780000|2021-02-25 02:39:40|14585.71|14547.71|14589.82|14551.82|14590.51|14552.51|14585.71|14547.71|10
1614220790000|2021-02-25 02:39:50|14592.85|14554.85|14589.9|14551.9|14593.54|14555.54|14589.9|14551.9|10
1614220800000|2021-02-25 02:40:00|14590.17|14552.17|14586.57|14548.57|14590.22|14552.22|14586.57|14548.57|10
1614220810000|2021-02-25 02:40:10|14587.42|14549.42|14587.37|14549.37|14587.59|14549.59|14586.02|14548.02|10
1614220820000|2021-02-25 02:40:20|14587.41|14549.41|14588.48|14550.48|14589.08|14551.08|14587.2|14549.2|10
1614220830000|2021-02-25 02:40:30|14588.29|14550.29|14590.89|14552.89|14590.89|14552.89|14587.79|14549.79|9
1614220840000|2021-02-25 02:40:40|14590.72|14552.72|14592.25|14554.25|14592.4|14554.4|14590.66|14552.66|10
1614220850000|2021-02-25 02:40:50|14593.02|14555.02|14591.2|14553.2|14593.34|14555.34|14591.11|14553.11|10
1614220860000|2021-02-25 02:41:00|14591.45|14553.45|14593.6|14555.6|14593.6|14555.6|14590.6|14552.6|10
1614220870000|2021-02-25 02:41:10|14595.63|14557.63|14597.14|14559.14|14597.68|14559.68|14595.63|14557.63|10
1614220880000|2021-02-25 02:41:20|14599.05|14561.05|14608.54|14570.54|14608.54|14570.54|14599.05|14561.05|10
1614220890000|2021-02-25 02:41:30|14608.89|14570.89|14616.32|14578.32|14616.42|14578.42|14608.89|14570.89|9
1614220900000|2021-02-25 02:41:40|14614.81|14576.81|14617.63|14579.63|14617.73|14579.73|14614.09|14576.09|10
1614220910000|2021-02-25 02:41:50|14618.84|14580.84|14623.87|14585.87|14624.02|14586.02|14618.15|14580.15|10
1614220920000|2021-02-25 02:42:00|14622.62|14584.62|14630.13|14592.13|14630.13|14592.13|14622.62|14584.62|10
1614220930000|2021-02-25 02:42:10|14631.04|14593.04|14634.45|14596.45|14634.73|14596.73|14631.04|14593.04|10
1614220940000|2021-02-25 02:42:20|14634.6|14596.6|14635.83|14597.83|14635.83|14597.83|14634.6|14596.6|10
1614220950000|2021-02-25 02:42:30|14634.85|14596.85|14636.78|14598.78|14636.78|14598.78|14634.42|14596.42|10
1614220960000|2021-02-25 02:42:40|14636.97|14598.97|14632.91|14594.91|14637.67|14599.67|14632.91|14594.91|10
1614220970000|2021-02-25 02:42:50|14632.12|14594.12|14630.08|14592.08|14632.12|14594.12|14630.08|14592.08|10
1614220980000|2021-02-25 02:43:00|14627.02|14589.02|14619.99|14581.99|14627.09|14589.09|14619.87|14581.87|10
1614220990000|2021-02-25 02:43:10|14619.95|14581.95|14618.09|14580.09|14620.55|14582.55|14618.04|14580.04|10
1614221000000|2021-02-25 02:43:20|14617.81|14579.81|14611.29|14573.29|14617.81|14579.81|14611.29|14573.29|10
1614221010000|2021-02-25 02:43:30|14611.18|14573.18|14604.98|14566.98|14611.38|14573.38|14604.98|14566.98|10
1614221020000|2021-02-25 02:43:40|14604.3|14566.3|14602.73|14564.73|14604.48|14566.48|14601.97|14563.97|10
1614221030000|2021-02-25 02:43:50|14602.25|14564.25|14602.36|14564.36|14602.65|14564.65|14600.96|14562.96|10
1614221040000|2021-02-25 02:44:00|14602.24|14564.24|14605.24|14567.24|14605.42|14567.42|14601.92|14563.92|10
1614221050000|2021-02-25 02:44:10|14604.86|14566.86|14609.82|14571.82|14609.82|14571.82|14604.66|14566.66|10
1614221060000|2021-02-25 02:44:20|14610.1|14572.1|14614.19|14576.19|14614.19|14576.19|14610.1|14572.1|10
1614221070000|2021-02-25 02:44:30|14614.4|14576.4|14617.76|14579.76|14617.76|14579.76|14614.16|14576.16|10
1614221080000|2021-02-25 02:44:40|14618|14580|14616.61|14578.61|14618.39|14580.39|14616.61|14578.61|10
1614221090000|2021-02-25 02:44:50|14616.67|14578.67|14620|14582|14620.09|14582.09|14616.67|14578.67|10
1614221100000|2021-02-25 02:45:00|14619.89|14581.89|14622.49|14584.49|14622.69|14584.69|14619.89|14581.89|10
1614221110000|2021-02-25 02:45:10|14622.52|14584.52|14617.9|14579.9|14623.51|14585.51|14617.87|14579.87|10
1614221120000|2021-02-25 02:45:20|14617.77|14579.77|14607.63|14569.63|14617.77|14579.77|14607.21|14569.21|10
1614221130000|2021-02-25 02:45:30|14608|14570|14609.04|14571.04|14609.04|14571.04|14604.34|14566.34|10
1614221140000|2021-02-25 02:45:40|14608.73|14570.73|14608.97|14570.97|14610.27|14572.27|14608.41|14570.41|10
1614221150000|2021-02-25 02:45:50|14609.17|14571.17|14608.78|14570.78|14610.24|14572.24|14607.95|14569.95|10
1614221160000|2021-02-25 02:46:00|14609.23|14571.23|14610.31|14572.31|14610.31|14572.31|14607.81|14569.81|9
1614221170000|2021-02-25 02:46:10|14610.14|14572.14|14599.91|14561.91|14610.14|14572.14|14599.62|14561.62|10
1614221180000|2021-02-25 02:46:20|14599.58|14561.58|14593.28|14555.28|14599.58|14561.58|14593.28|14555.28|10
1614221190000|2021-02-25 02:46:30|14593.32|14555.32|14591.78|14553.78|14593.32|14555.32|14590.8|14552.8|10
1614221200000|2021-02-25 02:46:40|14592.18|14554.18|14596.87|14558.87|14596.87|14558.87|14591.99|14553.99|10
1614221210000|2021-02-25 02:46:50|14597.77|14559.77|14597.26|14559.26|14598.29|14560.29|14596.13|14558.13|10
1614221220000|2021-02-25 02:47:00|14597.38|14559.38|14592.89|14554.89|14597.38|14559.38|14592.89|14554.89|10
1614221230000|2021-02-25 02:47:10|14592.6|14554.6|14584.78|14546.78|14592.6|14554.6|14584.78|14546.78|10
1614221240000|2021-02-25 02:47:20|14584.47|14546.47|14574.15|14536.15|14584.47|14546.47|14574.15|14536.15|10
1614221250000|2021-02-25 02:47:30|14574.77|14536.77|14569.14|14531.14|14574.77|14536.77|14569.14|14531.14|10
1614221260000|2021-02-25 02:47:40|14569.04|14531.04|14571.55|14533.55|14572.42|14534.42|14569.04|14531.04|10
1614221270000|2021-02-25 02:47:50|14571.6|14533.6|14574.41|14536.41|14574.41|14536.41|14571.27|14533.27|10
1614221280000|2021-02-25 02:48:00|14574.99|14536.99|14573.04|14535.04|14575.1|14537.1|14573.04|14535.04|10
1614221290000|2021-02-25 02:48:10|14571.87|14533.87|14564.21|14526.21|14571.87|14533.87|14564.21|14526.21|10
1614221300000|2021-02-25 02:48:20|14565.09|14527.09|14566.86|14528.86|14566.95|14528.95|14564.38|14526.38|10
1614221310000|2021-02-25 02:48:30|14567.28|14529.28|14570.8|14532.8|14570.8|14532.8|14566.22|14528.22|10
1614221320000|2021-02-25 02:48:40|14570.5|14532.5|14573.51|14535.51|14573.64|14535.64|14569.7|14531.7|10
1614221330000|2021-02-25 02:48:50|14573.74|14535.74|14575.6|14537.6|14575.6|14537.6|14573.67|14535.67|10
1614221340000|2021-02-25 02:49:00|14575.37|14537.37|14577.83|14539.83|14577.89|14539.89|14575.37|14537.37|10
1614221350000|2021-02-25 02:49:10|14578.17|14540.17|14588.54|14550.54|14588.54|14550.54|14578.17|14540.17|10
1614221360000|2021-02-25 02:49:20|14589.28|14551.28|14597.32|14559.32|14597.94|14559.94|14589.28|14551.28|10
1614221370000|2021-02-25 02:49:30|14597.46|14559.46|14594.21|14556.21|14597.61|14559.61|14594.01|14556.01|10
1614221380000|2021-02-25 02:49:40|14594.48|14556.48|14587.93|14549.93|14594.48|14556.48|14587.93|14549.93|10
1614221390000|2021-02-25 02:49:50|14587.9|14549.9|14591.35|14553.35|14591.42|14553.42|14586.11|14548.11|10
1614221400000|2021-02-25 02:50:00|14592.38|14554.38|14594.78|14556.78|14594.87|14556.87|14592.38|14554.38|10
1614221410000|2021-02-25 02:50:10|14594.19|14556.19|14592.63|14554.63|14594.41|14556.41|14592.63|14554.63|10
1614221420000|2021-02-25 02:50:20|14591.79|14553.79|14584.4|14546.4|14592.22|14554.22|14584.4|14546.4|10
1614221430000|2021-02-25 02:50:30|14583.78|14545.78|14579.25|14541.25|14584.52|14546.52|14579.25|14541.25|10
1614221440000|2021-02-25 02:50:40|14577.35|14539.35|14580.05|14542.05|14580.05|14542.05|14576.6|14538.6|10
1614221450000|2021-02-25 02:50:50|14579.1|14541.1|14583.43|14545.43|14583.43|14545.43|14579.1|14541.1|10
1614221460000|2021-02-25 02:51:00|14583.53|14545.53|14587.3|14549.3|14587.3|14549.3|14583.12|14545.12|10
1614221470000|2021-02-25 02:51:10|14587.58|14549.58|14591.57|14553.57|14591.64|14553.64|14587.58|14549.58|10
1614221480000|2021-02-25 02:51:20|14591.26|14553.26|14592.49|14554.49|14592.87|14554.87|14591.26|14553.26|10
1614221490000|2021-02-25 02:51:30|14593.52|14555.52|14591.05|14553.05|14593.64|14555.64|14591.05|14553.05|10
1614221500000|2021-02-25 02:51:40|14590.72|14552.72|14593.24|14555.24|14593.24|14555.24|14589.41|14551.41|10
1614221510000|2021-02-25 02:51:50|14593.95|14555.95|14597.08|14559.08|14597.08|14559.08|14593.86|14555.86|10
1614221520000|2021-02-25 02:52:00|14597.05|14559.05|14599.45|14561.45|14599.45|14561.45|14597.05|14559.05|10
1614221530000|2021-02-25 02:52:10|14600.24|14562.24|14599.84|14561.84|14602.5|14564.5|14599.84|14561.84|10
1614221540000|2021-02-25 02:52:20|14599.15|14561.15|14600.86|14562.86|14600.86|14562.86|14595.43|14557.43|10
1614221550000|2021-02-25 02:52:30|14600.93|14562.93|14599.27|14561.27|14603.19|14565.19|14599.27|14561.27|10
1614221560000|2021-02-25 02:52:40|14599.07|14561.07|14601.46|14563.46|14601.46|14563.46|14598.93|14560.93|10
1614221570000|2021-02-25 02:52:50|14601.45|14563.45|14603.79|14565.79|14603.79|14565.79|14601.24|14563.24|10
1614221580000|2021-02-25 02:53:00|14603.82|14565.82|14608.92|14570.92|14608.92|14570.92|14603.82|14565.82|10
1614221590000|2021-02-25 02:53:10|14608.55|14570.55|14606.14|14568.14|14608.55|14570.55|14606.14|14568.14|10
1614221600000|2021-02-25 02:53:20|14606.04|14568.04|14605.31|14567.31|14606.04|14568.04|14604.55|14566.55|9
1614221610000|2021-02-25 02:53:30|14605|14567|14608.23|14570.23|14608.34|14570.34|14605|14567|10
1614221620000|2021-02-25 02:53:40|14608.25|14570.25|14609.66|14571.66|14609.66|14571.66|14607.86|14569.86|10
1614221630000|2021-02-25 02:53:50|14609.53|14571.53|14612.64|14574.64|14612.64|14574.64|14609.43|14571.43|10
1614221640000|2021-02-25 02:54:00|14612.3|14574.3|14610.34|14572.34|14612.6|14574.6|14610.34|14572.34|9
1614221650000|2021-02-25 02:54:10|14610.59|14572.59|14611.81|14573.81|14611.81|14573.81|14610.51|14572.51|10
1614221660000|2021-02-25 02:54:20|14612.98|14574.98|14617.56|14579.56|14617.56|14579.56|14612.16|14574.16|10
1614221670000|2021-02-25 02:54:30|14617.63|14579.63|14620.59|14582.59|14620.59|14582.59|14617.63|14579.63|10
1614221680000|2021-02-25 02:54:40|14621.53|14583.53|14625.78|14587.78|14625.78|14587.78|14621.53|14583.53|10
1614221690000|2021-02-25 02:54:50|14625.44|14587.44|14629.02|14591.02|14629.05|14591.05|14625.44|14587.44|10
1614221700000|2021-02-25 02:55:00|14629.06|14591.06|14627.62|14589.62|14629.06|14591.06|14627.53|14589.53|10
1614221710000|2021-02-25 02:55:10|14626.26|14588.26|14620.69|14582.69|14626.26|14588.26|14620.69|14582.69|10
1614221720000|2021-02-25 02:55:20|14620.67|14582.67|14613.27|14575.27|14621.27|14583.27|14612.54|14574.54|10
1614221730000|2021-02-25 02:55:30|14613.09|14575.09|14611.23|14573.23|14613.09|14575.09|14611.23|14573.23|10
1614221740000|2021-02-25 02:55:40|14611.22|14573.22|14612.46|14574.46|14612.49|14574.49|14611.15|14573.15|10
1614221750000|2021-02-25 02:55:50|14612.4|14574.4|14613.22|14575.22|14613.22|14575.22|14612.01|14574.01|10
1614221760000|2021-02-25 02:56:00|14613.36|14575.36|14615.36|14577.36|14615.36|14577.36|14613.26|14575.26|10
1614221770000|2021-02-25 02:56:10|14615.59|14577.59|14614.66|14576.66|14617.66|14579.66|14614.66|14576.66|10
1614221780000|2021-02-25 02:56:20|14614.05|14576.05|14609.97|14571.97|14614.05|14576.05|14609.97|14571.97|10
1614221790000|2021-02-25 02:56:30|14609.8|14571.8|14605.66|14567.66|14609.8|14571.8|14605.42|14567.42|10
1614221800000|2021-02-25 02:56:40|14605.75|14567.75|14602.13|14564.13|14605.75|14567.75|14602.13|14564.13|10
1614221810000|2021-02-25 02:56:50|14601.85|14563.85|14596.93|14558.93|14601.85|14563.85|14596.93|14558.93|9
1614221820000|2021-02-25 02:57:00|14596.86|14558.86|14590.53|14552.53|14597.13|14559.13|14590.53|14552.53|10
1614221830000|2021-02-25 02:57:10|14589.33|14551.33|14586.29|14548.29|14589.33|14551.33|14586.29|14548.29|10
1614221840000|2021-02-25 02:57:20|14586.12|14548.12|14583.9|14545.9|14587.75|14549.75|14583.2|14545.2|10
1614221850000|2021-02-25 02:57:30|14584.21|14546.21|14583.73|14545.73|14584.21|14546.21|14583.42|14545.42|10
1614221860000|2021-02-25 02:57:40|14583.41|14545.41|14579.44|14541.44|14584|14546|14579.44|14541.44|10
1614221870000|2021-02-25 02:57:50|14579.45|14541.45|14583.51|14545.51|14583.51|14545.51|14579.45|14541.45|9
1614221880000|2021-02-25 02:58:00|14583.53|14545.53|14589.24|14551.24|14589.24|14551.24|14582.83|14544.83|10
1614221890000|2021-02-25 02:58:10|14589.18|14551.18|14593.05|14555.05|14593.05|14555.05|14589.18|14551.18|10
1614221900000|2021-02-25 02:58:20|14593.01|14555.01|14595.11|14557.11|14595.72|14557.72|14592.99|14554.99|10
1614221910000|2021-02-25 02:58:30|14595.34|14557.34|14600.33|14562.33|14600.33|14562.33|14595.34|14557.34|10
1614221920000|2021-02-25 02:58:40|14600.72|14562.72|14602.75|14564.75|14602.75|14564.75|14600.41|14562.41|10
1614221930000|2021-02-25 02:58:50|14603.81|14565.81|14605.15|14567.15|14606.09|14568.09|14603.55|14565.55|10
1614221940000|2021-02-25 02:59:00|14605.43|14567.43|14601.12|14563.12|14605.62|14567.62|14601.12|14563.12|10
1614221950000|2021-02-25 02:59:10|14600.92|14562.92|14597.23|14559.23|14600.92|14562.92|14597.05|14559.05|9
1614221960000|2021-02-25 02:59:20|14597.1|14559.1|14600.7|14562.7|14600.7|14562.7|14597.08|14559.08|9
1614221970000|2021-02-25 02:59:30|14600.9|14562.9|14602.16|14564.16|14602.49|14564.49|14600.9|14562.9|9
1614221980000|2021-02-25 02:59:40|14602|14564|14602.39|14564.39|14602.39|14564.39|14602|14564|8
1614221990000|2021-02-25 02:59:50|14602.52|14564.52|14604.25|14566.25|14604.4|14566.4|14602.52|14564.52|9
1614222000000|2021-02-25 03:00:00|14603.89|14565.89|14599.24|14561.24|14603.89|14565.89|14599.24|14561.24|10
1614222010000|2021-02-25 03:00:10|14598.65|14560.65|14597.26|14559.26|14598.78|14560.78|14596.47|14558.47|10
1614222020000|2021-02-25 03:00:20|14597.16|14559.16|14593.89|14555.89|14597.16|14559.16|14593.89|14555.89|10
1614222030000|2021-02-25 03:00:30|14594.4|14556.4|14587.48|14549.48|14594.4|14556.4|14587.48|14549.48|10
1614222040000|2021-02-25 03:00:40|14586.84|14548.84|14576.18|14538.18|14586.84|14548.84|14576.18|14538.18|10
1614222050000|2021-02-25 03:00:50|14575.78|14537.78|14573.65|14535.65|14577.28|14539.28|14573.65|14535.65|10
1614222060000|2021-02-25 03:01:00|14572.38|14534.38|14572.98|14534.98|14573.1|14535.1|14571.14|14533.14|10
1614222070000|2021-02-25 03:01:10|14573.43|14535.43|14571.56|14533.56|14573.67|14535.67|14571.56|14533.56|9
1614222080000|2021-02-25 03:01:20|14571.07|14533.07|14567.14|14529.14|14571.42|14533.42|14567.14|14529.14|10
1614222090000|2021-02-25 03:01:30|14566.67|14528.67|14559.15|14521.15|14566.67|14528.67|14559.15|14521.15|10
1614222100000|2021-02-25 03:01:40|14558.1|14520.1|14552|14514|14558.46|14520.46|14552|14514|10
1614222110000|2021-02-25 03:01:50|14552.19|14514.19|14549.97|14511.97|14552.19|14514.19|14549.97|14511.97|10
1614222120000|2021-02-25 03:02:00|14548.63|14510.63|14551.77|14513.77|14551.77|14513.77|14548.03|14510.03|10
1614222130000|2021-02-25 03:02:10|14552.06|14514.06|14555.77|14517.77|14555.77|14517.77|14551.72|14513.72|10
1614222140000|2021-02-25 03:02:20|14556.34|14518.34|14573.22|14535.22|14573.44|14535.44|14556.34|14518.34|10
1614222150000|2021-02-25 03:02:30|14572.16|14534.16|14567.95|14529.95|14572.16|14534.16|14567.53|14529.53|10
1614222160000|2021-02-25 03:02:40|14565.52|14527.52|14562.79|14524.79|14565.52|14527.52|14562.33|14524.33|10
1614222170000|2021-02-25 03:02:50|14562.74|14524.74|14561.66|14523.66|14562.74|14524.74|14561.46|14523.46|10
1614222180000|2021-02-25 03:03:00|14561.63|14523.63|14561.39|14523.39|14562.19|14524.19|14560.74|14522.74|10
1614222190000|2021-02-25 03:03:10|14560.76|14522.76|14558.3|14520.3|14560.93|14522.93|14558.3|14520.3|10
1614222200000|2021-02-25 03:03:20|14556.37|14518.37|14543.99|14505.99|14556.37|14518.37|14543.99|14505.99|10
1614222210000|2021-02-25 03:03:30|14542.76|14504.76|14542.9|14504.9|14542.94|14504.94|14540.34|14502.34|10
1614222220000|2021-02-25 03:03:40|14542.84|14504.84|14535.92|14497.92|14542.84|14504.84|14535.92|14497.92|10
1614222230000|2021-02-25 03:03:50|14534.85|14496.85|14532.78|14494.78|14534.85|14496.85|14532.15|14494.15|10
1614222240000|2021-02-25 03:04:00|14531.99|14493.99|14532.78|14494.78|14533.28|14495.28|14530.44|14492.44|10
1614222250000|2021-02-25 03:04:10|14533.25|14495.25|14534.98|14496.98|14536.09|14498.09|14532.42|14494.42|10
1614222260000|2021-02-25 03:04:20|14534.87|14496.87|14534.46|14496.46|14536.2|14498.2|14534.46|14496.46|10
1614222270000|2021-02-25 03:04:30|14534.1|14496.1|14532.93|14494.93|14534.1|14496.1|14531.67|14493.67|10
1614222280000|2021-02-25 03:04:40|14532.86|14494.86|14530.65|14492.65|14532.86|14494.86|14530.65|14492.65|10
1614222290000|2021-02-25 03:04:50|14530.79|14492.79|14525.73|14487.73|14531.36|14493.36|14525.73|14487.73|10
1614222300000|2021-02-25 03:05:00|14524.53|14486.53|14522.89|14484.89|14524.53|14486.53|14521.26|14483.26|10
1614222310000|2021-02-25 03:05:10|14522.62|14484.62|14519.46|14481.46|14522.62|14484.62|14519.46|14481.46|10
1614222320000|2021-02-25 03:05:20|14517.61|14479.61|14510.09|14472.09|14517.61|14479.61|14510.09|14472.09|10
1614222330000|2021-02-25 03:05:30|14510.33|14472.33|14511.25|14473.25|14513.88|14475.88|14510.33|14472.33|10
1614222340000|2021-02-25 03:05:40|14511.28|14473.28|14503.97|14465.97|14511.28|14473.28|14503.93|14465.93|10
1614222350000|2021-02-25 03:05:50|14503.6|14465.6|14501.81|14463.81|14503.6|14465.6|14501.47|14463.47|10
1614222360000|2021-02-25 03:06:00|14502.28|14464.28|14509.23|14471.23|14509.23|14471.23|14502.28|14464.28|10
1614222370000|2021-02-25 03:06:10|14510|14472|14516.25|14478.25|14516.25|14478.25|14510|14472|10
1614222380000|2021-02-25 03:06:20|14516.34|14478.34|14527.1|14489.1|14527.19|14489.19|14516.34|14478.34|10
1614222390000|2021-02-25 03:06:30|14527.12|14489.12|14527.1|14489.1|14527.64|14489.64|14525.43|14487.43|10
1614222400000|2021-02-25 03:06:40|14527.47|14489.47|14527.47|14489.47|14528.47|14490.47|14526.83|14488.83|10
1614222410000|2021-02-25 03:06:50|14527.91|14489.91|14526.4|14488.4|14528.52|14490.52|14526.39|14488.39|9
1614222420000|2021-02-25 03:07:00|14526.09|14488.09|14522.4|14484.4|14526.79|14488.79|14522.4|14484.4|10
1614222430000|2021-02-25 03:07:10|14522.13|14484.13|14514.87|14476.87|14522.13|14484.13|14514.66|14476.66|10
1614222440000|2021-02-25 03:07:20|14514.4|14476.4|14509.64|14471.64|14514.4|14476.4|14509.64|14471.64|10
1614222450000|2021-02-25 03:07:30|14510.32|14472.32|14511.16|14473.16|14511.16|14473.16|14510.08|14472.08|9
1614222460000|2021-02-25 03:07:40|14511.08|14473.08|14511.84|14473.84|14512.67|14474.67|14510.81|14472.81|10
1614222470000|2021-02-25 03:07:50|14511.85|14473.85|14512.12|14474.12|14513.04|14475.04|14511.85|14473.85|10
1614222480000|2021-02-25 03:08:00|14512.49|14474.49|14513.83|14475.83|14514.99|14476.99|14512.38|14474.38|10
1614222490000|2021-02-25 03:08:10|14513.26|14475.26|14500.1|14462.1|14513.26|14475.26|14500.1|14462.1|10
1614222500000|2021-02-25 03:08:20|14500.62|14462.62|14500.78|14462.78|14500.78|14462.78|14499.53|14461.53|9
1614222510000|2021-02-25 03:08:30|14501.09|14463.09|14496.26|14458.26|14501.09|14463.09|14496.26|14458.26|10
1614222520000|2021-02-25 03:08:40|14496.21|14458.21|14499.13|14461.13|14499.13|14461.13|14495.91|14457.91|10
1614222530000|2021-02-25 03:08:50|14499.51|14461.51|14501.1|14463.1|14501.1|14463.1|14499.02|14461.02|10
1614222540000|2021-02-25 03:09:00|14501.67|14463.67|14507.47|14469.47|14507.47|14469.47|14501.67|14463.67|10
1614222550000|2021-02-25 03:09:10|14508.36|14470.36|14507.59|14469.59|14508.42|14470.42|14507.39|14469.39|10
1614222560000|2021-02-25 03:09:20|14507.6|14469.6|14508.89|14470.89|14508.89|14470.89|14506.56|14468.56|10
1614222570000|2021-02-25 03:09:30|14509.68|14471.68|14514.63|14476.63|14515.19|14477.19|14509.68|14471.68|10
1614222580000|2021-02-25 03:09:40|14514.21|14476.21|14519.69|14481.69|14519.69|14481.69|14514.21|14476.21|10
1614222590000|2021-02-25 03:09:50|14519.73|14481.73|14526.15|14488.15|14526.15|14488.15|14519.73|14481.73|10
1614222600000|2021-02-25 03:10:00|14526.36|14488.36|14526.9|14488.9|14529.28|14491.28|14526.36|14488.36|10
1614222610000|2021-02-25 03:10:10|14526.61|14488.61|14522.91|14484.91|14527.86|14489.86|14522.91|14484.91|10
1614222620000|2021-02-25 03:10:20|14523.01|14485.01|14520.24|14482.24|14523.01|14485.01|14520.18|14482.18|10
1614222630000|2021-02-25 03:10:30|14520.48|14482.48|14514.86|14476.86|14520.73|14482.73|14514.86|14476.86|10
1614222640000|2021-02-25 03:10:40|14514.85|14476.85|14512.58|14474.58|14515.47|14477.47|14512.37|14474.37|10
1614222650000|2021-02-25 03:10:50|14512.78|14474.78|14512.29|14474.29|14514.1|14476.1|14512.29|14474.29|10
1614222660000|2021-02-25 03:11:00|14512.27|14474.27|14509.07|14471.07|14512.83|14474.83|14509.07|14471.07|10
1614222670000|2021-02-25 03:11:10|14509.22|14471.22|14505.24|14467.24|14509.22|14471.22|14505.24|14467.24|10
1614222680000|2021-02-25 03:11:20|14503.3|14465.3|14504.92|14466.92|14505.13|14467.13|14503.3|14465.3|10
1614222690000|2021-02-25 03:11:30|14502.88|14464.88|14502.11|14464.11|14503.24|14465.24|14502.11|14464.11|10
1614222700000|2021-02-25 03:11:40|14501.92|14463.92|14492.78|14454.78|14502.29|14464.29|14492.78|14454.78|10
1614222710000|2021-02-25 03:11:50|14493.62|14455.62|14493.14|14455.14|14495.39|14457.39|14493.13|14455.13|10
1614222720000|2021-02-25 03:12:00|14493.2|14455.2|14492|14454|14493.95|14455.95|14492|14454|10
1614222730000|2021-02-25 03:12:10|14491.98|14453.98|14485.78|14447.78|14491.98|14453.98|14485.54|14447.54|10
1614222740000|2021-02-25 03:12:20|14486.69|14448.69|14490.56|14452.56|14491.25|14453.25|14486.39|14448.39|10
1614222750000|2021-02-25 03:12:30|14491.38|14453.38|14486.94|14448.94|14491.43|14453.43|14486.94|14448.94|10
1614222760000|2021-02-25 03:12:40|14486.66|14448.66|14483.24|14445.24|14486.66|14448.66|14483.24|14445.24|10
1614222770000|2021-02-25 03:12:50|14483.38|14445.38|14480.68|14442.68|14484.1|14446.1|14480.16|14442.16|10
1614222780000|2021-02-25 03:13:00|14481.32|14443.32|14482.82|14444.82|14483.38|14445.38|14480.7|14442.7|10
1614222790000|2021-02-25 03:13:10|14484.5|14446.5|14485.18|14447.18|14486.26|14448.26|14484.44|14446.44|10
1614222800000|2021-02-25 03:13:20|14485.41|14447.41|14486.21|14448.21|14488.35|14450.35|14485.41|14447.41|10
1614222810000|2021-02-25 03:13:30|14486.45|14448.45|14484.44|14446.44|14486.45|14448.45|14484.23|14446.23|9
1614222820000|2021-02-25 03:13:40|14484.26|14446.26|14485.01|14447.01|14486.27|14448.27|14484.26|14446.26|10
1614222830000|2021-02-25 03:13:50|14485.03|14447.03|14489.28|14451.28|14489.28|14451.28|14485.03|14447.03|10
1614222840000|2021-02-25 03:14:00|14489.71|14451.71|14492.36|14454.36|14492.99|14454.99|14489.71|14451.71|10
1614222850000|2021-02-25 03:14:10|14492.05|14454.05|14482.52|14444.52|14492.21|14454.21|14482.52|14444.52|10
1614222860000|2021-02-25 03:14:20|14482.46|14444.46|14469.07|14431.07|14482.46|14444.46|14469.07|14431.07|10
1614222870000|2021-02-25 03:14:30|14468.5|14430.5|14465.69|14427.69|14468.5|14430.5|14465.62|14427.62|10
1614222880000|2021-02-25 03:14:40|14466.02|14428.02|14464.95|14426.95|14466.22|14428.22|14464.89|14426.89|10
1614222890000|2021-02-25 03:14:50|14464.91|14426.91|14466.35|14428.35|14467.71|14429.71|14464.91|14426.91|10
1614222900000|2021-02-25 03:15:00|14466.51|14428.51|14462.94|14424.94|14466.51|14428.51|14462.24|14424.24|10
1614222910000|2021-02-25 03:15:10|14462.62|14424.62|14461.17|14423.17|14462.62|14424.62|14460.54|14422.54|10
1614222920000|2021-02-25 03:15:20|14461.03|14423.03|14461.09|14423.09|14462.41|14424.41|14460.66|14422.66|10
1614222930000|2021-02-25 03:15:30|14460.68|14422.68|14458.22|14420.22|14460.68|14422.68|14458.02|14420.02|10
1614222940000|2021-02-25 03:15:40|14457.69|14419.69|14444.2|14406.2|14457.69|14419.69|14444.01|14406.01|10
1614222950000|2021-02-25 03:15:50|14444.87|14406.87|14447.57|14409.57|14447.58|14409.58|14444.09|14406.09|10
1614222960000|2021-02-25 03:16:00|14447|14409|14444.96|14406.96|14448.1|14410.1|14444.52|14406.52|10
1614222970000|2021-02-25 03:16:10|14444.21|14406.21|14436.64|14398.64|14444.21|14406.21|14436.64|14398.64|10
1614222980000|2021-02-25 03:16:20|14435.59|14397.59|14431.04|14393.04|14435.59|14397.59|14431.04|14393.04|9
1614222990000|2021-02-25 03:16:30|14430.59|14392.59|14424.65|14386.65|14430.59|14392.59|14424.26|14386.26|10
1614223000000|2021-02-25 03:16:40|14423.92|14385.92|14409.98|14371.98|14423.92|14385.92|14409.98|14371.98|10
1614223010000|2021-02-25 03:16:50|14407.18|14369.18|14386.7|14348.7|14407.18|14369.18|14385.1|14347.1|10
1614223020000|2021-02-25 03:17:00|14385.39|14347.39|14378.85|14340.85|14385.39|14347.39|14378.85|14340.85|10
1614223030000|2021-02-25 03:17:10|14376.48|14338.48|14372.25|14334.25|14376.48|14338.48|14370.15|14332.15|10
1614223040000|2021-02-25 03:17:20|14372.21|14334.21|14374.08|14336.08|14374.08|14336.08|14370.54|14332.54|10
1614223050000|2021-02-25 03:17:30|14373.99|14335.99|14374.35|14336.35|14375.36|14337.36|14372.57|14334.57|10
1614223060000|2021-02-25 03:17:40|14374.02|14336.02|14377.44|14339.44|14377.44|14339.44|14374.02|14336.02|10
1614223070000|2021-02-25 03:17:50|14377.58|14339.58|14378.09|14340.09|14379.33|14341.33|14377.58|14339.58|10
1614223080000|2021-02-25 03:18:00|14380.16|14342.16|14376.85|14338.85|14381.07|14343.07|14376.85|14338.85|10
1614223090000|2021-02-25 03:18:10|14376.21|14338.21|14376.63|14338.63|14377.07|14339.07|14373.32|14335.32|10
1614223100000|2021-02-25 03:18:20|14376|14338|14383.32|14345.32|14383.32|14345.32|14375.94|14337.94|10
1614223110000|2021-02-25 03:18:30|14385.17|14347.17|14392.11|14354.11|14392.11|14354.11|14385.17|14347.17|10
1614223120000|2021-02-25 03:18:40|14391.15|14353.15|14391.49|14353.49|14391.77|14353.77|14389.72|14351.72|10
1614223130000|2021-02-25 03:18:50|14391.15|14353.15|14395.55|14357.55|14395.55|14357.55|14390.2|14352.2|10
1614223140000|2021-02-25 03:19:00|14397.05|14359.05|14397.14|14359.14|14397.14|14359.14|14396.01|14358.01|10
1614223150000|2021-02-25 03:19:10|14396.66|14358.66|14395.33|14357.33|14398.22|14360.22|14395.33|14357.33|10
1614223160000|2021-02-25 03:19:20|14394.53|14356.53|14382.66|14344.66|14394.53|14356.53|14382.66|14344.66|10
1614223170000|2021-02-25 03:19:30|14381.49|14343.49|14375.54|14337.54|14381.49|14343.49|14375.54|14337.54|10
1614223180000|2021-02-25 03:19:40|14374.35|14336.35|14364.22|14326.22|14374.35|14336.35|14364.22|14326.22|10
1614223190000|2021-02-25 03:19:50|14364.42|14326.42|14356.69|14318.69|14364.74|14326.74|14356.59|14318.59|10
1614223200000|2021-02-25 03:20:00|14356.9|14318.9|14356.61|14318.61|14357.6|14319.6|14356.4|14318.4|10
1614223210000|2021-02-25 03:20:10|14356.75|14318.75|14357.2|14319.2|14357.6|14319.6|14356.1|14318.1|10
1614223220000|2021-02-25 03:20:20|14357.89|14319.89|14369.9|14331.9|14369.9|14331.9|14356.95|14318.95|10
1614223230000|2021-02-25 03:20:30|14371.79|14333.79|14374.44|14336.44|14374.44|14336.44|14370.58|14332.58|10
1614223240000|2021-02-25 03:20:40|14375.29|14337.29|14373.32|14335.32|14375.74|14337.74|14373.32|14335.32|10
1614223250000|2021-02-25 03:20:50|14372.63|14334.63|14366.53|14328.53|14372.63|14334.63|14366.53|14328.53|10
1614223260000|2021-02-25 03:21:00|14367.95|14329.95|14369.28|14331.28|14369.28|14331.28|14367.32|14329.32|10
1614223270000|2021-02-25 03:21:10|14369.54|14331.54|14369.66|14331.66|14370.22|14332.22|14369.54|14331.54|10
1614223280000|2021-02-25 03:21:20|14366.17|14328.17|14368.39|14330.39|14368.39|14330.39|14366.17|14328.17|10
1614223290000|2021-02-25 03:21:30|14367.73|14329.73|14369.45|14331.45|14369.45|14331.45|14367.61|14329.61|10
1614223300000|2021-02-25 03:21:40|14369.95|14331.95|14370.89|14332.89|14371.04|14333.04|14367.87|14329.87|10
1614223310000|2021-02-25 03:21:50|14371.19|14333.19|14375.31|14337.31|14375.31|14337.31|14371.19|14333.19|10
1614223320000|2021-02-25 03:22:00|14376.51|14338.51|14378.74|14340.74|14378.74|14340.74|14376.51|14338.51|10
1614223330000|2021-02-25 03:22:10|14378.99|14340.99|14388.49|14350.49|14388.49|14350.49|14378.94|14340.94|10
1614223340000|2021-02-25 03:22:20|14390.49|14352.49|14393.14|14355.14|14393.42|14355.42|14390.49|14352.49|10
1614223350000|2021-02-25 03:22:30|14394.44|14356.44|14392.6|14354.6|14394.44|14356.44|14392.4|14354.4|10
1614223360000|2021-02-25 03:22:40|14392.63|14354.63|14395.31|14357.31|14395.31|14357.31|14392.44|14354.44|10
1614223370000|2021-02-25 03:22:50|14395.21|14357.21|14399.14|14361.14|14399.36|14361.36|14395.21|14357.21|10
1614223380000|2021-02-25 03:23:00|14398.86|14360.86|14402.46|14364.46|14402.97|14364.97|14398.86|14360.86|10
1614223390000|2021-02-25 03:23:10|14402.75|14364.75|14403.36|14365.36|14403.41|14365.41|14402.41|14364.41|10
1614223400000|2021-02-25 03:23:20|14402.81|14364.81|14403.76|14365.76|14404.61|14366.61|14401.77|14363.77|10
1614223410000|2021-02-25 03:23:30|14403.02|14365.02|14399.61|14361.61|14403.57|14365.57|14399.61|14361.61|10
1614223420000|2021-02-25 03:23:40|14399.64|14361.64|14400.52|14362.52|14400.61|14362.61|14399.64|14361.64|10
1614223430000|2021-02-25 03:23:50|14401.19|14363.19|14399.02|14361.02|14401.61|14363.61|14399.02|14361.02|10
1614223440000|2021-02-25 03:24:00|14399.11|14361.11|14395.5|14357.5|14399.11|14361.11|14395.5|14357.5|10
1614223450000|2021-02-25 03:24:10|14395.41|14357.41|14386.74|14348.74|14395.41|14357.41|14386.74|14348.74|10
1614223460000|2021-02-25 03:24:20|14386.49|14348.49|14382.73|14344.73|14386.49|14348.49|14381.27|14343.27|9
1614223470000|2021-02-25 03:24:30|14382.26|14344.26|14381.09|14343.09|14382.26|14344.26|14379.9|14341.9|10
1614223480000|2021-02-25 03:24:40|14381.15|14343.15|14381.01|14343.01|14381.46|14343.46|14380.61|14342.61|10
1614223490000|2021-02-25 03:24:50|14381.84|14343.84|14387.87|14349.87|14387.87|14349.87|14381.84|14343.84|10
1614223500000|2021-02-25 03:25:00|14387.88|14349.88|14387.23|14349.23|14387.88|14349.88|14385.63|14347.63|10
1614223510000|2021-02-25 03:25:10|14387.51|14349.51|14388.69|14350.69|14388.69|14350.69|14387.05|14349.05|10
1614223520000|2021-02-25 03:25:20|14389.27|14351.27|14393.58|14355.58|14393.58|14355.58|14389.27|14351.27|10
1614223530000|2021-02-25 03:25:30|14394.04|14356.04|14394.38|14356.38|14395.45|14357.45|14394.04|14356.04|10
1614223540000|2021-02-25 03:25:40|14394.73|14356.73|14399.94|14361.94|14399.94|14361.94|14394.73|14356.73|9
1614223550000|2021-02-25 03:25:50|14401.03|14363.03|14406.35|14368.35|14406.35|14368.35|14401.03|14363.03|10
1614223560000|2021-02-25 03:26:00|14405.81|14367.81|14402.36|14364.36|14405.81|14367.81|14401.31|14363.31|10
1614223570000|2021-02-25 03:26:10|14402.82|14364.82|14400.58|14362.58|14402.82|14364.82|14400.58|14362.58|10
1614223580000|2021-02-25 03:26:20|14400.87|14362.87|14395.62|14357.62|14400.87|14362.87|14395.62|14357.62|10
1614223590000|2021-02-25 03:26:30|14394.09|14356.09|14391.6|14353.6|14394.09|14356.09|14390.7|14352.7|9
1614223600000|2021-02-25 03:26:40|14391.99|14353.99|14397.38|14359.38|14397.38|14359.38|14391.88|14353.88|10
1614223610000|2021-02-25 03:26:50|14397.81|14359.81|14397.78|14359.78|14400.08|14362.08|14397.64|14359.64|10
1614223620000|2021-02-25 03:27:00|14397.84|14359.84|14400.82|14362.82|14401.42|14363.42|14397.84|14359.84|10
1614223630000|2021-02-25 03:27:10|14401.3|14363.3|14405.22|14367.22|14405.26|14367.26|14400.71|14362.71|10
1614223640000|2021-02-25 03:27:20|14404.93|14366.93|14406.14|14368.14|14406.14|14368.14|14404.55|14366.55|10
1614223650000|2021-02-25 03:27:30|14404.99|14366.99|14406.61|14368.61|14407.88|14369.88|14404.99|14366.99|9
1614223660000|2021-02-25 03:27:40|14406.53|14368.53|14407.12|14369.12|14407.86|14369.86|14406.01|14368.01|10
1614223670000|2021-02-25 03:27:50|14406.43|14368.43|14394.94|14356.94|14406.43|14368.43|14394.94|14356.94|10
1614223680000|2021-02-25 03:28:00|14393.6|14355.6|14398.25|14360.25|14398.25|14360.25|14392.84|14354.84|10
1614223690000|2021-02-25 03:28:10|14397.33|14359.33|14391.8|14353.8|14397.55|14359.55|14391.8|14353.8|10
1614223700000|2021-02-25 03:28:20|14391|14353|14387.24|14349.24|14391|14353|14387.24|14349.24|9
1614223710000|2021-02-25 03:28:30|14387.42|14349.42|14377.96|14339.96|14387.42|14349.42|14377.96|14339.96|10
1614223720000|2021-02-25 03:28:40|14378.07|14340.07|14365.66|14327.66|14378.07|14340.07|14365.59|14327.59|10
1614223730000|2021-02-25 03:28:50|14365.23|14327.23|14365.06|14327.06|14366.5|14328.5|14364.7|14326.7|10
1614223740000|2021-02-25 03:29:00|14365.28|14327.28|14362.82|14324.82|14365.28|14327.28|14362.82|14324.82|9
1614223750000|2021-02-25 03:29:10|14362.27|14324.27|14362.97|14324.97|14363.68|14325.68|14360.24|14322.24|10
1614223760000|2021-02-25 03:29:20|14362.65|14324.65|14357.68|14319.68|14362.65|14324.65|14357.38|14319.38|10
1614223770000|2021-02-25 03:29:30|14357.38|14319.38|14355.09|14317.09|14357.38|14319.38|14355.09|14317.09|10
1614223780000|2021-02-25 03:29:40|14355.04|14317.04|14353.15|14315.15|14355.04|14317.04|14352.71|14314.71|9
1614223790000|2021-02-25 03:29:50|14353.27|14315.27|14347.85|14309.85|14353.34|14315.34|14347.85|14309.85|10
1614223800000|2021-02-25 03:30:00|14348.11|14310.11|14355.42|14317.42|14355.42|14317.42|14348.11|14310.11|10
1614223810000|2021-02-25 03:30:10|14354.88|14316.88|14369.84|14331.84|14369.84|14331.84|14354.88|14316.88|10
1614223820000|2021-02-25 03:30:20|14371.51|14333.51|14381.18|14343.18|14381.38|14343.38|14371.51|14333.51|10
1614223830000|2021-02-25 03:30:30|14382.58|14344.58|14388.95|14350.95|14388.95|14350.95|14382.58|14344.58|10
1614223840000|2021-02-25 03:30:40|14389.02|14351.02|14394.74|14356.74|14395.26|14357.26|14388.14|14350.14|9
1614223850000|2021-02-25 03:30:50|14399|14361|14414.45|14376.45|14414.45|14376.45|14399|14361|10
1614223860000|2021-02-25 03:31:00|14416.02|14378.02|14417.48|14379.48|14417.57|14379.57|14414.45|14376.45|10
1614223870000|2021-02-25 03:31:10|14417.68|14379.68|14416.07|14378.07|14418.32|14380.32|14415|14377|10
1614223880000|2021-02-25 03:31:20|14416.57|14378.57|14419.23|14381.23|14420.02|14382.02|14416.57|14378.57|10
1614223890000|2021-02-25 03:31:30|14418.73|14380.73|14420.64|14382.64|14420.64|14382.64|14418.73|14380.73|10
1614223900000|2021-02-25 03:31:40|14421.02|14383.02|14424.04|14386.04|14424.04|14386.04|14420.04|14382.04|10
1614223910000|2021-02-25 03:31:50|14422.92|14384.92|14424.79|14386.79|14425.21|14387.21|14422.81|14384.81|10
1614223920000|2021-02-25 03:32:00|14424.76|14386.76|14421.94|14383.94|14424.86|14386.86|14421.62|14383.62|10
1614223930000|2021-02-25 03:32:10|14420.7|14382.7|14422.02|14384.02|14422.04|14384.04|14420.7|14382.7|10
1614223940000|2021-02-25 03:32:20|14422.17|14384.17|14421.83|14383.83|14422.17|14384.17|14420.75|14382.75|10
1614223950000|2021-02-25 03:32:30|14421.93|14383.93|14415.15|14377.15|14422.04|14384.04|14415.15|14377.15|10
1614223960000|2021-02-25 03:32:40|14416.47|14378.47|14418.69|14380.69|14418.85|14380.85|14416.25|14378.25|10
1614223970000|2021-02-25 03:32:50|14417.01|14379.01|14414.55|14376.55|14417.01|14379.01|14414.55|14376.55|10
1614223980000|2021-02-25 03:33:00|14413.59|14375.59|14412.8|14374.8|14413.59|14375.59|14410.73|14372.73|10
1614223990000|2021-02-25 03:33:10|14413.07|14375.07|14419.41|14381.41|14419.41|14381.41|14413.07|14375.07|10
1614224000000|2021-02-25 03:33:20|14418.7|14380.7|14418.95|14380.95|14419.3|14381.3|14417.54|14379.54|9
1614224010000|2021-02-25 03:33:30|14418.94|14380.94|14423.23|14385.23|14423.24|14385.24|14418.49|14380.49|10
1614224020000|2021-02-25 03:33:40|14423.3|14385.3|14422.02|14384.02|14423.81|14385.81|14422.02|14384.02|10
1614224030000|2021-02-25 03:33:50|14421.89|14383.89|14422.55|14384.55|14423.43|14385.43|14421.54|14383.54|10
1614224040000|2021-02-25 03:34:00|14422.41|14384.41|14429.56|14391.56|14432.04|14394.04|14422.29|14384.29|10
1614224050000|2021-02-25 03:34:10|14431.09|14393.09|14436.4|14398.4|14436.4|14398.4|14431.09|14393.09|10
1614224060000|2021-02-25 03:34:20|14437.23|14399.23|14438.22|14400.22|14438.87|14400.87|14437.23|14399.23|10
1614224070000|2021-02-25 03:34:30|14438.21|14400.21|14432.11|14394.11|14438.21|14400.21|14432.11|14394.11|10
1614224080000|2021-02-25 03:34:40|14431.98|14393.98|14431.42|14393.42|14431.98|14393.98|14430.11|14392.11|9
1614224090000|2021-02-25 03:34:50|14431.12|14393.12|14430.8|14392.8|14431.98|14393.98|14430.8|14392.8|9
1614224100000|2021-02-25 03:35:00|14430.75|14392.75|14430.71|14392.71|14431.19|14393.19|14428.19|14390.19|10
1614224110000|2021-02-25 03:35:10|14430.42|14392.42|14433.01|14395.01|14433.01|14395.01|14430.42|14392.42|10
1614224120000|2021-02-25 03:35:20|14434.22|14396.22|14437.37|14399.37|14437.37|14399.37|14434.22|14396.22|10
1614224130000|2021-02-25 03:35:30|14439.29|14401.29|14442.46|14404.46|14442.46|14404.46|14439.29|14401.29|8
1614224140000|2021-02-25 03:35:40|14442.86|14404.86|14443.13|14405.13|14443.21|14405.21|14441.79|14403.79|10
1614224150000|2021-02-25 03:35:50|14443.08|14405.08|14441.41|14403.41|14443.43|14405.43|14441.28|14403.28|10
1614224160000|2021-02-25 03:36:00|14441.77|14403.77|14437.48|14399.48|14442.01|14404.01|14437.48|14399.48|10
1614224170000|2021-02-25 03:36:10|14437.62|14399.62|14434.42|14396.42|14437.62|14399.62|14434.42|14396.42|10
1614224180000|2021-02-25 03:36:20|14434.43|14396.43|14429.2|14391.2|14434.43|14396.43|14429.2|14391.2|10
1614224190000|2021-02-25 03:36:30|14429.06|14391.06|14429.87|14391.87|14429.9|14391.9|14427.95|14389.95|9
1614224200000|2021-02-25 03:36:40|14429.61|14391.61|14431.1|14393.1|14431.1|14393.1|14429.33|14391.33|10
1614224210000|2021-02-25 03:36:50|14431.43|14393.43|14432.22|14394.22|14432.22|14394.22|14431.06|14393.06|10
1614224220000|2021-02-25 03:37:00|14432.5|14394.5|14434.35|14396.35|14434.35|14396.35|14432.5|14394.5|10
1614224230000|2021-02-25 03:37:10|14434.19|14396.19|14431.26|14393.26|14434.19|14396.19|14431.11|14393.11|10
1614224240000|2021-02-25 03:37:20|14430.8|14392.8|14431.04|14393.04|14432.46|14394.46|14430.63|14392.63|10
1614224250000|2021-02-25 03:37:30|14430.44|14392.44|14430.51|14392.51|14431.73|14393.73|14430.44|14392.44|10
1614224260000|2021-02-25 03:37:40|14430.47|14392.47|14430.78|14392.78|14430.78|14392.78|14430.27|14392.27|9
1614224270000|2021-02-25 03:37:50|14431.25|14393.25|14435.9|14397.9|14436.04|14398.04|14431.25|14393.25|10
1614224280000|2021-02-25 03:38:00|14435.54|14397.54|14441.52|14403.52|14441.52|14403.52|14435.54|14397.54|9
1614224290000|2021-02-25 03:38:10|14441.8|14403.8|14444.23|14406.23|14444.23|14406.23|14441.8|14403.8|10
1614224300000|2021-02-25 03:38:20|14443.99|14405.99|14439.04|14401.04|14444.09|14406.09|14439.04|14401.04|10
1614224310000|2021-02-25 03:38:30|14439.01|14401.01|14434.4|14396.4|14439.01|14401.01|14434.4|14396.4|10
1614224320000|2021-02-25 03:38:40|14434.07|14396.07|14430.74|14392.74|14434.08|14396.08|14430.74|14392.74|10
1614224330000|2021-02-25 03:38:50|14430.44|14392.44|14425.92|14387.92|14430.44|14392.44|14424.96|14386.96|10
1614224340000|2021-02-25 03:39:00|14426.22|14388.22|14424.83|14386.83|14426.22|14388.22|14424.83|14386.83|10
1614224350000|2021-02-25 03:39:10|14424.82|14386.82|14421.31|14383.31|14424.82|14386.82|14421.31|14383.31|10
1614224360000|2021-02-25 03:39:20|14420.26|14382.26|14419.31|14381.31|14420.26|14382.26|14417.67|14379.67|10
1614224370000|2021-02-25 03:39:30|14419.77|14381.77|14424.64|14386.64|14424.64|14386.64|14419.77|14381.77|9
1614224380000|2021-02-25 03:39:40|14425.84|14387.84|14427.4|14389.4|14427.44|14389.44|14425.84|14387.84|9
1614224390000|2021-02-25 03:39:50|14427.99|14389.99|14430.41|14392.41|14430.71|14392.71|14427.99|14389.99|10
1614224400000|2021-02-25 03:40:00|14430.97|14392.97|14436.7|14398.7|14436.73|14398.73|14430.42|14392.42|10
1614224410000|2021-02-25 03:40:10|14437.57|14399.57|14443.4|14405.4|14443.55|14405.55|14437.57|14399.57|10
1614224420000|2021-02-25 03:40:20|14443.43|14405.43|14445.92|14407.92|14445.92|14407.92|14443.43|14405.43|10
1614224430000|2021-02-25 03:40:30|14446.91|14408.91|14447.98|14409.98|14448.93|14410.93|14446.91|14408.91|10
1614224440000|2021-02-25 03:40:40|14447.9|14409.9|14449.13|14411.13|14449.49|14411.49|14447.7|14409.7|9
1614224450000|2021-02-25 03:40:50|14449.15|14411.15|14453.04|14415.04|14453.04|14415.04|14449.15|14411.15|8
1614224460000|2021-02-25 03:41:00|14453.24|14415.24|14448.31|14410.31|14453.5|14415.5|14448.31|14410.31|10
1614224470000|2021-02-25 03:41:10|14446.96|14408.96|14441.95|14403.95|14446.96|14408.96|14441.95|14403.95|9
1614224480000|2021-02-25 03:41:20|14442.04|14404.04|14436.99|14398.99|14442.06|14404.06|14436.99|14398.99|10
1614224490000|2021-02-25 03:41:30|14436.77|14398.77|14433.32|14395.32|14436.77|14398.77|14433.32|14395.32|10
1614224500000|2021-02-25 03:41:40|14432.61|14394.61|14432.01|14394.01|14434.02|14396.02|14432.01|14394.01|10
1614224510000|2021-02-25 03:41:50|14430.28|14392.28|14424.88|14386.88|14430.28|14392.28|14424.88|14386.88|10
1614224520000|2021-02-25 03:42:00|14423.19|14385.19|14421|14383|14423.19|14385.19|14420.88|14382.88|9
1614224530000|2021-02-25 03:42:10|14421.96|14383.96|14423.69|14385.69|14423.69|14385.69|14421.44|14383.44|10
1614224540000|2021-02-25 03:42:20|14424.92|14386.92|14426.01|14388.01|14426.02|14388.02|14424.25|14386.25|10
1614224550000|2021-02-25 03:42:30|14426.84|14388.84|14428.81|14390.81|14428.81|14390.81|14426.84|14388.84|10
1614224560000|2021-02-25 03:42:40|14429.45|14391.45|14428.47|14390.47|14429.87|14391.87|14428.43|14390.43|10
1614224570000|2021-02-25 03:42:50|14428.11|14390.11|14429.02|14391.02|14429.02|14391.02|14428.11|14390.11|10
1614224580000|2021-02-25 03:43:00|14428.78|14390.78|14435.26|14397.26|14435.26|14397.26|14428.78|14390.78|10
1614224590000|2021-02-25 03:43:10|14435.82|14397.82|14438.31|14400.31|14438.87|14400.87|14435.82|14397.82|10
1614224600000|2021-02-25 03:43:20|14438.81|14400.81|14442.86|14404.86|14442.86|14404.86|14438.81|14400.81|10
1614224610000|2021-02-25 03:43:30|14442.65|14404.65|14437.21|14399.21|14442.65|14404.65|14436.58|14398.58|10
1614224620000|2021-02-25 03:43:40|14436.77|14398.77|14437.63|14399.63|14437.93|14399.93|14436.77|14398.77|10
1614224630000|2021-02-25 03:43:50|14437.93|14399.93|14436.83|14398.83|14438.22|14400.22|14436.83|14398.83|10
1614224640000|2021-02-25 03:44:00|14437.03|14399.03|14436.33|14398.33|14437.27|14399.27|14435.15|14397.15|10
1614224650000|2021-02-25 03:44:10|14436.08|14398.08|14434.31|14396.31|14436.08|14398.08|14434.22|14396.22|10
1614224660000|2021-02-25 03:44:20|14434.75|14396.75|14435.29|14397.29|14436.48|14398.48|14434.75|14396.75|10
1614224670000|2021-02-25 03:44:30|14433.41|14395.41|14433|14395|14433.41|14395.41|14431.86|14393.86|9
1614224680000|2021-02-25 03:44:40|14432.77|14394.77|14432.33|14394.33|14432.77|14394.77|14432.33|14394.33|10
1614224690000|2021-02-25 03:44:50|14432.48|14394.48|14430.63|14392.63|14432.48|14394.48|14430.63|14392.63|10
1614224700000|2021-02-25 03:45:00|14430.58|14392.58|14431.62|14393.62|14433.1|14395.1|14429.31|14391.31|10
1614224710000|2021-02-25 03:45:10|14431.41|14393.41|14422.2|14384.2|14431.41|14393.41|14422.2|14384.2|10
1614224720000|2021-02-25 03:45:20|14423.04|14385.04|14422.45|14384.45|14423.24|14385.24|14422.04|14384.04|10
1614224730000|2021-02-25 03:45:30|14422.59|14384.59|14420.53|14382.53|14422.59|14384.59|14419.86|14381.86|10
1614224740000|2021-02-25 03:45:40|14420.27|14382.27|14420.78|14382.78|14420.78|14382.78|14420.11|14382.11|10
1614224750000|2021-02-25 03:45:50|14420.57|14382.57|14416.88|14378.88|14420.57|14382.57|14416.88|14378.88|10
1614224760000|2021-02-25 03:46:00|14416.53|14378.53|14409.31|14371.31|14416.53|14378.53|14409.31|14371.31|10
1614224770000|2021-02-25 03:46:10|14407.55|14369.55|14407.9|14369.9|14408.34|14370.34|14406.5|14368.5|10
1614224780000|2021-02-25 03:46:20|14409.1|14371.1|14412.86|14374.86|14412.86|14374.86|14409.1|14371.1|10
1614224790000|2021-02-25 03:46:30|14412.69|14374.69|14417.75|14379.75|14417.75|14379.75|14412.69|14374.69|10
1614224800000|2021-02-25 03:46:40|14418.01|14380.01|14417.11|14379.11|14419.3|14381.3|14416.78|14378.78|10
1614224810000|2021-02-25 03:46:50|14416.9|14378.9|14420.53|14382.53|14420.53|14382.53|14416.89|14378.89|10
1614224820000|2021-02-25 03:47:00|14421.04|14383.04|14423.07|14385.07|14423.07|14385.07|14420.17|14382.17|10
1614224830000|2021-02-25 03:47:10|14421.89|14383.89|14424.07|14386.07|14425.41|14387.41|14421.89|14383.89|10
1614224840000|2021-02-25 03:47:20|14424.46|14386.46|14422.27|14384.27|14424.46|14386.46|14422.27|14384.27|10
1614224850000|2021-02-25 03:47:30|14422.09|14384.09|14419.63|14381.63|14422.36|14384.36|14419.63|14381.63|10
1614224860000|2021-02-25 03:47:40|14419.11|14381.11|14418.5|14380.5|14419.71|14381.71|14418.5|14380.5|10
1614224870000|2021-02-25 03:47:50|14418.37|14380.37|14417.46|14379.46|14418.37|14380.37|14417.13|14379.13|9
1614224880000|2021-02-25 03:48:00|14417.58|14379.58|14418.83|14380.83|14418.83|14380.83|14416.75|14378.75|10
1614224890000|2021-02-25 03:48:10|14417.68|14379.68|14417.52|14379.52|14418.98|14380.98|14417.52|14379.52|9
1614224900000|2021-02-25 03:48:20|14417.73|14379.73|14423.68|14385.68|14423.68|14385.68|14417.73|14379.73|10
1614224910000|2021-02-25 03:48:30|14424.73|14386.73|14424.3|14386.3|14425.13|14387.13|14423.38|14385.38|10
1614224920000|2021-02-25 03:48:40|14424.26|14386.26|14425.8|14387.8|14425.8|14387.8|14423.35|14385.35|10
1614224930000|2021-02-25 03:48:50|14425.82|14387.82|14424.64|14386.64|14427.44|14389.44|14423.99|14385.99|10
1614224940000|2021-02-25 03:49:00|14424.59|14386.59|14428.53|14390.53|14428.8|14390.8|14424.59|14386.59|10
1614224950000|2021-02-25 03:49:10|14428.63|14390.63|14429.8|14391.8|14429.8|14391.8|14428.55|14390.55|10
1614224960000|2021-02-25 03:49:20|14429.63|14391.63|14428.44|14390.44|14429.63|14391.63|14427.02|14389.02|10
1614224970000|2021-02-25 03:49:30|14428.2|14390.2|14428.02|14390.02|14428.95|14390.95|14428.01|14390.01|10
1614224980000|2021-02-25 03:49:40|14428.35|14390.35|14428.42|14390.42|14428.42|14390.42|14427.68|14389.68|8
1614224990000|2021-02-25 03:49:50|14427.88|14389.88|14428.78|14390.78|14428.87|14390.87|14427.62|14389.62|9
1614225000000|2021-02-25 03:50:00|14428.26|14390.26|14429.16|14391.16|14429.16|14391.16|14427.7|14389.7|10
1614225010000|2021-02-25 03:50:10|14429.3|14391.3|14431.27|14393.27|14431.27|14393.27|14428.34|14390.34|10
1614225020000|2021-02-25 03:50:20|14432.37|14394.37|14439.48|14401.48|14439.48|14401.48|14432.37|14394.37|10
1614225030000|2021-02-25 03:50:30|14440.77|14402.77|14447.66|14409.66|14447.99|14409.99|14440.16|14402.16|10
1614225040000|2021-02-25 03:50:40|14447.71|14409.71|14455.02|14417.02|14455.5|14417.5|14447.71|14409.71|10
1614225050000|2021-02-25 03:50:50|14455.71|14417.71|14456.83|14418.83|14456.94|14418.94|14455|14417|10
1614225060000|2021-02-25 03:51:00|14457.63|14419.63|14461.94|14423.94|14462.89|14424.89|14456.1|14418.1|10
1614225070000|2021-02-25 03:51:10|14462.78|14424.78|14470.81|14432.81|14470.81|14432.81|14461.86|14423.86|10
1614225080000|2021-02-25 03:51:20|14472.35|14434.35|14484.45|14446.45|14484.45|14446.45|14472.35|14434.35|10
1614225090000|2021-02-25 03:51:30|14485.73|14447.73|14483.45|14445.45|14485.73|14447.73|14482.25|14444.25|10
1614225100000|2021-02-25 03:51:40|14484.91|14446.91|14488.37|14450.37|14488.37|14450.37|14484.81|14446.81|10
1614225110000|2021-02-25 03:51:50|14487.48|14449.48|14485.62|14447.62|14487.48|14449.48|14484.75|14446.75|10
1614225120000|2021-02-25 03:52:00|14485.46|14447.46|14487.22|14449.22|14487.22|14449.22|14484.2|14446.2|9
1614225130000|2021-02-25 03:52:10|14486.99|14448.99|14487.89|14449.89|14489.92|14451.92|14486.69|14448.69|10
1614225140000|2021-02-25 03:52:20|14487.6|14449.6|14482.27|14444.27|14488.04|14450.04|14482.27|14444.27|10
1614225150000|2021-02-25 03:52:30|14482.37|14444.37|14475.24|14437.24|14482.37|14444.37|14475.14|14437.14|10
1614225160000|2021-02-25 03:52:40|14474.93|14436.93|14475.46|14437.46|14475.5|14437.5|14473.76|14435.76|10
1614225170000|2021-02-25 03:52:50|14475.24|14437.24|14475.83|14437.83|14476.3|14438.3|14474.95|14436.95|10
1614225180000|2021-02-25 03:53:00|14475.73|14437.73|14472.87|14434.87|14475.73|14437.73|14472.55|14434.55|10
1614225190000|2021-02-25 03:53:10|14471.97|14433.97|14469.86|14431.86|14471.97|14433.97|14469.86|14431.86|10
1614225200000|2021-02-25 03:53:20|14470.26|14432.26|14475.23|14437.23|14475.23|14437.23|14470.26|14432.26|10
1614225210000|2021-02-25 03:53:30|14476.2|14438.2|14476.01|14438.01|14477.62|14439.62|14475.16|14437.16|10
1614225220000|2021-02-25 03:53:40|14476.64|14438.64|14477.08|14439.08|14478.15|14440.15|14476.46|14438.46|9
1614225230000|2021-02-25 03:53:50|14477.07|14439.07|14473.6|14435.6|14477.07|14439.07|14472.91|14434.91|10
1614225240000|2021-02-25 03:54:00|14473.88|14435.88|14482.73|14444.73|14482.73|14444.73|14473.88|14435.88|10
1614225250000|2021-02-25 03:54:10|14480.68|14442.68|14477.37|14439.37|14480.97|14442.97|14477.37|14439.37|10
1614225260000|2021-02-25 03:54:20|14476.97|14438.97|14475.18|14437.18|14477.97|14439.97|14475.18|14437.18|10
1614225270000|2021-02-25 03:54:30|14473.48|14435.48|14469.62|14431.62|14473.74|14435.74|14468.96|14430.96|10
1614225280000|2021-02-25 03:54:40|14469.79|14431.79|14472.73|14434.73|14472.73|14434.73|14469.79|14431.79|10
1614225290000|2021-02-25 03:54:50|14472.81|14434.81|14473.9|14435.9|14473.9|14435.9|14472.62|14434.62|10
1614225300000|2021-02-25 03:55:00|14474.15|14436.15|14475.86|14437.86|14476.31|14438.31|14474.15|14436.15|10
1614225310000|2021-02-25 03:55:10|14476.76|14438.76|14480.89|14442.89|14481.64|14443.64|14476.73|14438.73|10
1614225320000|2021-02-25 03:55:20|14480.92|14442.92|14478.25|14440.25|14481.29|14443.29|14478.25|14440.25|10
1614225330000|2021-02-25 03:55:30|14476.76|14438.76|14477.55|14439.55|14477.55|14439.55|14475.69|14437.69|10
1614225340000|2021-02-25 03:55:40|14476.94|14438.94|14477.1|14439.1|14477.23|14439.23|14476.19|14438.19|10
1614225350000|2021-02-25 03:55:50|14477.11|14439.11|14474.12|14436.12|14477.51|14439.51|14474.12|14436.12|10
1614225360000|2021-02-25 03:56:00|14472.99|14434.99|14471.94|14433.94|14473.37|14435.37|14471.58|14433.58|10
1614225370000|2021-02-25 03:56:10|14471.72|14433.72|14470.32|14432.32|14471.8|14433.8|14470.32|14432.32|10
1614225380000|2021-02-25 03:56:20|14467.97|14429.97|14461.13|14423.13|14467.97|14429.97|14461.13|14423.13|10
1614225390000|2021-02-25 03:56:30|14458.46|14420.46|14449.52|14411.52|14458.46|14420.46|14449.52|14411.52|10
1614225400000|2021-02-25 03:56:40|14449.75|14411.75|14451.33|14413.33|14452.14|14414.14|14449.75|14411.75|10
1614225410000|2021-02-25 03:56:50|14451.79|14413.79|14456.26|14418.26|14456.26|14418.26|14451.79|14413.79|10
1614225420000|2021-02-25 03:57:00|14455.4|14417.4|14454.53|14416.53|14455.4|14417.4|14453.24|14415.24|10
1614225430000|2021-02-25 03:57:10|14453.75|14415.75|14454.97|14416.97|14455.83|14417.83|14453.1|14415.1|10
1614225440000|2021-02-25 03:57:20|14455.24|14417.24|14453.34|14415.34|14455.49|14417.49|14453.34|14415.34|10
1614225450000|2021-02-25 03:57:30|14453.21|14415.21|14454.56|14416.56|14454.79|14416.79|14453.21|14415.21|10
1614225460000|2021-02-25 03:57:40|14453.88|14415.88|14450.65|14412.65|14453.88|14415.88|14450.46|14412.46|10
1614225470000|2021-02-25 03:57:50|14450.3|14412.3|14445.98|14407.98|14450.3|14412.3|14445.98|14407.98|10
1614225480000|2021-02-25 03:58:00|14445.76|14407.76|14446.31|14408.31|14446.81|14408.81|14445.76|14407.76|10
1614225490000|2021-02-25 03:58:10|14446.8|14408.8|14447.66|14409.66|14448.61|14410.61|14446.7|14408.7|10
1614225500000|2021-02-25 03:58:20|14447.87|14409.87|14440.26|14402.26|14447.87|14409.87|14440.26|14402.26|10
1614225510000|2021-02-25 03:58:30|14437.75|14399.75|14431.92|14393.92|14437.75|14399.75|14431.92|14393.92|10
1614225520000|2021-02-25 03:58:40|14430.42|14392.42|14424.4|14386.4|14430.42|14392.42|14424.4|14386.4|10
1614225530000|2021-02-25 03:58:50|14424.37|14386.37|14428.23|14390.23|14428.23|14390.23|14423.68|14385.68|10
1614225540000|2021-02-25 03:59:00|14427.34|14389.34|14421.99|14383.99|14427.34|14389.34|14421.99|14383.99|10
1614225550000|2021-02-25 03:59:10|14421.54|14383.54|14418.25|14380.25|14421.59|14383.59|14418.25|14380.25|10
1614225560000|2021-02-25 03:59:20|14418.01|14380.01|14408.05|14370.05|14418.09|14380.09|14408.05|14370.05|10
1614225570000|2021-02-25 03:59:30|14407.87|14369.87|14409.66|14371.66|14409.66|14371.66|14406.42|14368.42|10
1614225580000|2021-02-25 03:59:40|14410.1|14372.1|14415.88|14377.88|14415.94|14377.94|14410.1|14372.1|10
1614225590000|2021-02-25 03:59:50|14415.51|14377.51|14417.43|14379.43|14418.55|14380.55|14415.19|14377.19|10
1614225600000|2021-02-25 04:00:00|14417.1|14379.1|14410.61|14372.61|14417.1|14379.1|14409.21|14371.21|10
1614225610000|2021-02-25 04:00:10|14408.93|14370.93|14406.83|14368.83|14409.1|14371.1|14405.44|14367.44|10
1614225620000|2021-02-25 04:00:20|14407.1|14369.1|14402.41|14364.41|14407.4|14369.4|14402.41|14364.41|10
1614225630000|2021-02-25 04:00:30|14402.75|14364.75|14400.83|14362.83|14404.06|14366.06|14400.83|14362.83|10
1614225640000|2021-02-25 04:00:40|14400.28|14362.28|14398.03|14360.03|14400.28|14362.28|14397.58|14359.58|10
1614225650000|2021-02-25 04:00:50|14395.76|14357.76|14385.09|14347.09|14395.76|14357.76|14385.09|14347.09|10
1614225660000|2021-02-25 04:01:00|14383.13|14345.13|14373.78|14335.78|14383.13|14345.13|14373.78|14335.78|10
1614225670000|2021-02-25 04:01:10|14372.88|14334.88|14364.6|14326.6|14372.88|14334.88|14364.6|14326.6|10
1614225680000|2021-02-25 04:01:20|14364.65|14326.65|14358.41|14320.41|14364.65|14326.65|14358.41|14320.41|10
1614225690000|2021-02-25 04:01:30|14358.74|14320.74|14359.9|14321.9|14361.63|14323.63|14358.74|14320.74|10
1614225700000|2021-02-25 04:01:40|14359.84|14321.84|14352.75|14314.75|14359.89|14321.89|14352.75|14314.75|10
1614225710000|2021-02-25 04:01:50|14351.5|14313.5|14343.17|14305.17|14351.5|14313.5|14343.17|14305.17|10
1614225720000|2021-02-25 04:02:00|14340.59|14302.59|14336.42|14298.42|14340.59|14302.59|14335.49|14297.49|10
1614225730000|2021-02-25 04:02:10|14338.67|14300.67|14339.37|14301.37|14339.85|14301.85|14337.44|14299.44|10
1614225740000|2021-02-25 04:02:20|14339.52|14301.52|14344.75|14306.75|14344.75|14306.75|14339.23|14301.23|10
1614225750000|2021-02-25 04:02:30|14344.5|14306.5|14343.31|14305.31|14345.77|14307.77|14343.31|14305.31|10
1614225760000|2021-02-25 04:02:40|14343.49|14305.49|14340.12|14302.12|14344.9|14306.9|14339.84|14301.84|10
1614225770000|2021-02-25 04:02:50|14339.87|14301.87|14337.9|14299.9|14340.2|14302.2|14337.9|14299.9|10
1614225780000|2021-02-25 04:03:00|14336.87|14298.87|14323.26|14285.26|14336.87|14298.87|14323.26|14285.26|10
1614225790000|2021-02-25 04:03:10|14322.5|14284.5|14322.39|14284.39|14322.5|14284.5|14321.49|14283.49|10
1614225800000|2021-02-25 04:03:20|14321.92|14283.92|14327.31|14289.31|14327.63|14289.63|14321.92|14283.92|10
1614225810000|2021-02-25 04:03:30|14326.77|14288.77|14336.3|14298.3|14336.3|14298.3|14326.58|14288.58|10
1614225820000|2021-02-25 04:03:40|14336.84|14298.84|14339.97|14301.97|14340.44|14302.44|14336.84|14298.84|10
1614225830000|2021-02-25 04:03:50|14340.33|14302.33|14341.46|14303.46|14341.6|14303.6|14340.19|14302.19|10
1614225840000|2021-02-25 04:04:00|14341.7|14303.7|14334.83|14296.83|14342.01|14304.01|14334.83|14296.83|10
1614225850000|2021-02-25 04:04:10|14334.07|14296.07|14320.93|14282.93|14334.07|14296.07|14320.93|14282.93|10
1614225860000|2021-02-25 04:04:20|14316.52|14278.52|14313.22|14275.22|14316.52|14278.52|14312.07|14274.07|10
1614225870000|2021-02-25 04:04:30|14312.02|14274.02|14300.72|14262.72|14312.02|14274.02|14300.72|14262.72|10
1614225880000|2021-02-25 04:04:40|14301.14|14263.14|14292.9|14254.9|14301.14|14263.14|14292.9|14254.9|10
1614225890000|2021-02-25 04:04:50|14292.76|14254.76|14291.49|14253.49|14292.76|14254.76|14289.72|14251.72|9
1614225900000|2021-02-25 04:05:00|14292.88|14254.88|14288.71|14250.71|14292.88|14254.88|14288.71|14250.71|10
1614225910000|2021-02-25 04:05:10|14288.07|14250.07|14285.09|14247.09|14288.07|14250.07|14282.87|14244.87|10
1614225920000|2021-02-25 04:05:20|14286.39|14248.39|14282.14|14244.14|14286.63|14248.63|14282.14|14244.14|9
1614225930000|2021-02-25 04:05:30|14284.3|14246.3|14286.51|14248.51|14287.69|14249.69|14282.87|14244.87|10
1614225940000|2021-02-25 04:05:40|14285.27|14247.27|14281.81|14243.81|14285.27|14247.27|14281.81|14243.81|10
1614225950000|2021-02-25 04:05:50|14282.53|14244.53|14279.71|14241.71|14282.82|14244.82|14279.71|14241.71|10
1614225960000|2021-02-25 04:06:00|14279.54|14241.54|14275.5|14237.5|14280.85|14242.85|14275.5|14237.5|10
1614225970000|2021-02-25 04:06:10|14275.63|14237.63|14269.4|14231.4|14275.63|14237.63|14269.4|14231.4|10
1614225980000|2021-02-25 04:06:20|14268|14230|14257.97|14219.97|14268|14230|14257.55|14219.55|10
1614225990000|2021-02-25 04:06:30|14257.87|14219.87|14254.43|14216.43|14258.06|14220.06|14254.36|14216.36|10
1614226000000|2021-02-25 04:06:40|14253.67|14215.67|14248.32|14210.32|14253.67|14215.67|14247.54|14209.54|10
1614226010000|2021-02-25 04:06:50|14248.59|14210.59|14246.44|14208.44|14249.27|14211.27|14245.85|14207.85|10
1614226020000|2021-02-25 04:07:00|14245.97|14207.97|14245.81|14207.81|14246.93|14208.93|14244.49|14206.49|10
1614226030000|2021-02-25 04:07:10|14246.64|14208.64|14236.66|14198.66|14246.64|14208.64|14236.66|14198.66|10
1614226040000|2021-02-25 04:07:20|14235.23|14197.23|14234.85|14196.85|14235.85|14197.85|14231.03|14193.03|10
1614226050000|2021-02-25 04:07:30|14234.81|14196.81|14234.74|14196.74|14237.48|14199.48|14234.74|14196.74|10
1614226060000|2021-02-25 04:07:40|14234.56|14196.56|14237.38|14199.38|14237.38|14199.38|14234.07|14196.07|10
1614226070000|2021-02-25 04:07:50|14233.59|14195.59|14235.36|14197.36|14235.81|14197.81|14232.31|14194.31|10
1614226080000|2021-02-25 04:08:00|14235.45|14197.45|14240.77|14202.77|14241.3|14203.3|14235.45|14197.45|10
1614226090000|2021-02-25 04:08:10|14241.25|14203.25|14243.65|14205.65|14243.8|14205.8|14240.43|14202.43|9
1614226100000|2021-02-25 04:08:20|14243.9|14205.9|14240.23|14202.23|14244.1|14206.1|14237.5|14199.5|10
1614226110000|2021-02-25 04:08:30|14239.93|14201.93|14241.79|14203.79|14241.79|14203.79|14239.09|14201.09|10
1614226120000|2021-02-25 04:08:40|14242.08|14204.08|14245.02|14207.02|14245.54|14207.54|14242.08|14204.08|10
1614226130000|2021-02-25 04:08:50|14243.47|14205.47|14239.63|14201.63|14243.47|14205.47|14238.87|14200.87|10
1614226140000|2021-02-25 04:09:00|14237.5|14199.5|14237.62|14199.62|14237.62|14199.62|14234.11|14196.11|10
1614226150000|2021-02-25 04:09:10|14238.84|14200.84|14250.52|14212.52|14250.59|14212.59|14238.84|14200.84|10
1614226160000|2021-02-25 04:09:20|14251.5|14213.5|14249.49|14211.49|14251.89|14213.89|14248.68|14210.68|10
1614226170000|2021-02-25 04:09:30|14249.14|14211.14|14243.46|14205.46|14249.14|14211.14|14243.06|14205.06|10
1614226180000|2021-02-25 04:09:40|14243.09|14205.09|14241.38|14203.38|14243.09|14205.09|14240.5|14202.5|10
1614226190000|2021-02-25 04:09:50|14241.32|14203.32|14246.68|14208.68|14246.68|14208.68|14241.32|14203.32|10
1614226200000|2021-02-25 04:10:00|14245.86|14207.86|14251.05|14213.05|14251.49|14213.49|14245.86|14207.86|10
1614226210000|2021-02-25 04:10:10|14251.09|14213.09|14259.46|14221.46|14259.46|14221.46|14251.09|14213.09|10
1614226220000|2021-02-25 04:10:20|14260.73|14222.73|14266.87|14228.87|14267.73|14229.73|14260.73|14222.73|10
1614226230000|2021-02-25 04:10:30|14266.27|14228.27|14271.08|14233.08|14271.08|14233.08|14266.27|14228.27|10
1614226240000|2021-02-25 04:10:40|14270.82|14232.82|14272.19|14234.19|14273.18|14235.18|14270.82|14232.82|10
1614226250000|2021-02-25 04:10:50|14270.87|14232.87|14268.05|14230.05|14270.87|14232.87|14268.05|14230.05|10
1614226260000|2021-02-25 04:11:00|14268.45|14230.45|14268.02|14230.02|14268.45|14230.45|14267.16|14229.16|10
1614226270000|2021-02-25 04:11:10|14268.26|14230.26|14271.41|14233.41|14271.41|14233.41|14268.26|14230.26|10
1614226280000|2021-02-25 04:11:20|14271.88|14233.88|14273.04|14235.04|14273.12|14235.12|14271.88|14233.88|10
1614226290000|2021-02-25 04:11:30|14272.03|14234.03|14274.39|14236.39|14274.39|14236.39|14272.03|14234.03|10
1614226300000|2021-02-25 04:11:40|14274.44|14236.44|14275.33|14237.33|14275.77|14237.77|14274.44|14236.44|10
1614226310000|2021-02-25 04:11:50|14275.08|14237.08|14277.7|14239.7|14277.7|14239.7|14275.08|14237.08|10
1614226320000|2021-02-25 04:12:00|14278.6|14240.6|14286.12|14248.12|14286.17|14248.17|14278.6|14240.6|10
1614226330000|2021-02-25 04:12:10|14284.8|14246.8|14277.63|14239.63|14285.05|14247.05|14277.63|14239.63|9
1614226340000|2021-02-25 04:12:20|14276.46|14238.46|14275.6|14237.6|14276.46|14238.46|14274.11|14236.11|10
1614226350000|2021-02-25 04:12:30|14275.98|14237.98|14278.72|14240.72|14278.72|14240.72|14275.77|14237.77|10
1614226360000|2021-02-25 04:12:40|14279.32|14241.32|14277.27|14239.27|14280.17|14242.17|14277.27|14239.27|10
1614226370000|2021-02-25 04:12:50|14274.37|14236.37|14261.45|14223.45|14274.37|14236.37|14261.45|14223.45|10
1614226380000|2021-02-25 04:13:00|14262.05|14224.05|14261.24|14223.24|14262.29|14224.29|14258.78|14220.78|10
1614226390000|2021-02-25 04:13:10|14261.23|14223.23|14267.51|14229.51|14268.49|14230.49|14261.23|14223.23|10
1614226400000|2021-02-25 04:13:20|14266.34|14228.34|14267.2|14229.2|14267.57|14229.57|14265.9|14227.9|10
1614226410000|2021-02-25 04:13:30|14267.56|14229.56|14268.46|14230.46|14269.18|14231.18|14267.56|14229.56|9
1614226420000|2021-02-25 04:13:40|14269.39|14231.39|14272.97|14234.97|14272.97|14234.97|14269.09|14231.09|10
1614226430000|2021-02-25 04:13:50|14273.14|14235.14|14282.92|14244.92|14282.92|14244.92|14273.14|14235.14|9
1614226440000|2021-02-25 04:14:00|14283.38|14245.38|14282.91|14244.91|14284.64|14246.64|14282.81|14244.81|10
1614226450000|2021-02-25 04:14:10|14282.59|14244.59|14286.53|14248.53|14286.53|14248.53|14282.49|14244.49|10
1614226460000|2021-02-25 04:14:20|14286.49|14248.49|14289.14|14251.14|14289.21|14251.21|14286.49|14248.49|10
1614226470000|2021-02-25 04:14:30|14289.46|14251.46|14296.22|14258.22|14296.22|14258.22|14289.46|14251.46|10
1614226480000|2021-02-25 04:14:40|14296.62|14258.62|14299.96|14261.96|14299.96|14261.96|14296.62|14258.62|9
1614226490000|2021-02-25 04:14:50|14300.63|14262.63|14307.48|14269.48|14307.87|14269.87|14300.63|14262.63|10
1614226500000|2021-02-25 04:15:00|14308.71|14270.71|14309.95|14271.95|14311.31|14273.31|14308.71|14270.71|10
1614226510000|2021-02-25 04:15:10|14309.52|14271.52|14312.4|14274.4|14313.37|14275.37|14309.52|14271.52|10
1614226520000|2021-02-25 04:15:20|14312.69|14274.69|14312.69|14274.69|14312.69|14274.69|14310.81|14272.81|10
1614226530000|2021-02-25 04:15:30|14312.95|14274.95|14314.51|14276.51|14314.79|14276.79|14311.93|14273.93|10
1614226540000|2021-02-25 04:15:40|14314.83|14276.83|14319.38|14281.38|14319.38|14281.38|14314.83|14276.83|10
1614226550000|2021-02-25 04:15:50|14319.35|14281.35|14325.2|14287.2|14325.2|14287.2|14319.35|14281.35|10
1614226560000|2021-02-25 04:16:00|14327.54|14289.54|14336.98|14298.98|14336.98|14298.98|14327.54|14289.54|10
1614226570000|2021-02-25 04:16:10|14338.62|14300.62|14343.74|14305.74|14344.67|14306.67|14338.62|14300.62|10
1614226580000|2021-02-25 04:16:20|14343.28|14305.28|14345.87|14307.87|14346.3|14308.3|14343.28|14305.28|10
1614226590000|2021-02-25 04:16:30|14345.85|14307.85|14353.52|14315.52|14353.52|14315.52|14345.85|14307.85|10
1614226600000|2021-02-25 04:16:40|14353.92|14315.92|14365.68|14327.68|14365.83|14327.83|14353.92|14315.92|10
1614226610000|2021-02-25 04:16:50|14365.22|14327.22|14376.03|14338.03|14376.03|14338.03|14365.22|14327.22|10
1614226620000|2021-02-25 04:17:00|14375.96|14337.96|14379.74|14341.74|14379.74|14341.74|14375.96|14337.96|10
1614226630000|2021-02-25 04:17:10|14380.22|14342.22|14381.48|14343.48|14381.96|14343.96|14379.5|14341.5|10
1614226640000|2021-02-25 04:17:20|14381.31|14343.31|14389.16|14351.16|14389.16|14351.16|14381.31|14343.31|10
1614226650000|2021-02-25 04:17:30|14389.53|14351.53|14396.63|14358.63|14396.63|14358.63|14389.53|14351.53|10
1614226660000|2021-02-25 04:17:40|14397.92|14359.92|14404.46|14366.46|14404.46|14366.46|14397.92|14359.92|10
1614226670000|2021-02-25 04:17:50|14405.02|14367.02|14411.34|14373.34|14411.34|14373.34|14405.02|14367.02|10
1614226680000|2021-02-25 04:18:00|14411.75|14373.75|14411.83|14373.83|14416.88|14378.88|14411.75|14373.75|10
1614226690000|2021-02-25 04:18:10|14410.68|14372.68|14409.12|14371.12|14412.07|14374.07|14409.12|14371.12|10
1614226700000|2021-02-25 04:18:20|14408.44|14370.44|14402.45|14364.45|14408.44|14370.44|14401.48|14363.48|10
1614226710000|2021-02-25 04:18:30|14402.62|14364.62|14400.13|14362.13|14402.62|14364.62|14399.92|14361.92|9
1614226720000|2021-02-25 04:18:40|14398.38|14360.38|14398.77|14360.77|14399.36|14361.36|14397.79|14359.79|10
1614226730000|2021-02-25 04:18:50|14398.87|14360.87|14397.23|14359.23|14398.87|14360.87|14397.03|14359.03|9
1614226740000|2021-02-25 04:19:00|14397.18|14359.18|14396.94|14358.94|14397.89|14359.89|14396.94|14358.94|10
1614226750000|2021-02-25 04:19:10|14394.43|14356.43|14385.09|14347.09|14394.43|14356.43|14384.65|14346.65|10
1614226760000|2021-02-25 04:19:20|14383.09|14345.09|14380.12|14342.12|14383.09|14345.09|14380.12|14342.12|10
1614226770000|2021-02-25 04:19:30|14379.49|14341.49|14381.93|14343.93|14381.93|14343.93|14378.2|14340.2|10
1614226780000|2021-02-25 04:19:40|14380.83|14342.83|14387.3|14349.3|14387.3|14349.3|14380.64|14342.64|10
1614226790000|2021-02-25 04:19:50|14387.9|14349.9|14387.89|14349.89|14388.92|14350.92|14387.89|14349.89|10
1614226800000|2021-02-25 04:20:00|14387.81|14349.81|14395.36|14357.36|14395.36|14357.36|14387.39|14349.39|10
1614226810000|2021-02-25 04:20:10|14395.46|14357.46|14402.93|14364.93|14402.98|14364.98|14395.46|14357.46|10
1614226820000|2021-02-25 04:20:20|14403.4|14365.4|14411.37|14373.37|14411.37|14373.37|14403.4|14365.4|10
1614226830000|2021-02-25 04:20:30|14411.31|14373.31|14411.91|14373.91|14412.16|14374.16|14409.76|14371.76|10
1614226840000|2021-02-25 04:20:40|14410.89|14372.89|14420.05|14382.05|14420.05|14382.05|14410.89|14372.89|10
1614226850000|2021-02-25 04:20:50|14419.84|14381.84|14424.83|14386.83|14425.43|14387.43|14419.84|14381.84|10
1614226860000|2021-02-25 04:21:00|14425.91|14387.91|14426.55|14388.55|14427.12|14389.12|14423.87|14385.87|10
1614226870000|2021-02-25 04:21:10|14426.27|14388.27|14423.28|14385.28|14426.27|14388.27|14422.27|14384.27|10
1614226880000|2021-02-25 04:21:20|14423.01|14385.01|14422.18|14384.18|14424.46|14386.46|14422.18|14384.18|10
1614226890000|2021-02-25 04:21:30|14420.85|14382.85|14411.23|14373.23|14420.85|14382.85|14410.62|14372.62|10
1614226900000|2021-02-25 04:21:40|14412.22|14374.22|14416.08|14378.08|14416.08|14378.08|14412.22|14374.22|10
1614226910000|2021-02-25 04:21:50|14416.71|14378.71|14420.02|14382.02|14420.46|14382.46|14416.71|14378.71|10
1614226920000|2021-02-25 04:22:00|14420.9|14382.9|14421.96|14383.96|14422.53|14384.53|14420.37|14382.37|10
1614226930000|2021-02-25 04:22:10|14421.07|14383.07|14421.28|14383.28|14422.52|14384.52|14420.98|14382.98|9
1614226940000|2021-02-25 04:22:20|14420.7|14382.7|14423.49|14385.49|14423.49|14385.49|14420.64|14382.64|10
1614226950000|2021-02-25 04:22:30|14424.28|14386.28|14420.57|14382.57|14424.34|14386.34|14420.57|14382.57|10
1614226960000|2021-02-25 04:22:40|14420.87|14382.87|14420.81|14382.81|14421.09|14383.09|14420.13|14382.13|10
1614226970000|2021-02-25 04:22:50|14421.06|14383.06|14424.38|14386.38|14424.38|14386.38|14421.06|14383.06|9
1614226980000|2021-02-25 04:23:00|14424.74|14386.74|14421.36|14383.36|14424.98|14386.98|14421.36|14383.36|10
1614226990000|2021-02-25 04:23:10|14421.63|14383.63|14417.37|14379.37|14421.63|14383.63|14417.31|14379.31|10
1614227000000|2021-02-25 04:23:20|14417.32|14379.32|14414.65|14376.65|14417.32|14379.32|14414.56|14376.56|10
1614227010000|2021-02-25 04:23:30|14414.94|14376.94|14418.14|14380.14|14418.14|14380.14|14414.94|14376.94|10
1614227020000|2021-02-25 04:23:40|14418.97|14380.97|14420.45|14382.45|14420.45|14382.45|14418.97|14380.97|10
1614227030000|2021-02-25 04:23:50|14420.43|14382.43|14422.51|14384.51|14423.42|14385.42|14420.43|14382.43|10
1614227040000|2021-02-25 04:24:00|14422.44|14384.44|14421.99|14383.99|14423.3|14385.3|14421.72|14383.72|10
1614227050000|2021-02-25 04:24:10|14422.54|14384.54|14424.51|14386.51|14424.66|14386.66|14422.54|14384.54|10
1614227060000|2021-02-25 04:24:20|14424.57|14386.57|14422.09|14384.09|14424.7|14386.7|14421.74|14383.74|10
1614227070000|2021-02-25 04:24:30|14422.06|14384.06|14420.76|14382.76|14422.06|14384.06|14420.76|14382.76|10
1614227080000|2021-02-25 04:24:40|14420.43|14382.43|14419.89|14381.89|14420.76|14382.76|14419.89|14381.89|9
1614227090000|2021-02-25 04:24:50|14419.62|14381.62|14414.46|14376.46|14419.64|14381.64|14414.46|14376.46|10
1614227100000|2021-02-25 04:25:00|14414.68|14376.68|14416.95|14378.95|14417.09|14379.09|14414.6|14376.6|9
1614227110000|2021-02-25 04:25:10|14416.92|14378.92|14424.49|14386.49|14424.49|14386.49|14416.92|14378.92|9
1614227120000|2021-02-25 04:25:20|14425.51|14387.51|14428.19|14390.19|14428.19|14390.19|14424.87|14386.87|9
1614227130000|2021-02-25 04:25:30|14426.94|14388.94|14434.99|14396.99|14434.99|14396.99|14426.43|14388.43|10
1614227140000|2021-02-25 04:25:40|14435.34|14397.34|14439.59|14401.59|14439.74|14401.74|14435.34|14397.34|10
1614227150000|2021-02-25 04:25:50|14439.9|14401.9|14446.96|14408.96|14446.96|14408.96|14439.9|14401.9|10
1614227160000|2021-02-25 04:26:00|14447.87|14409.87|14445.03|14407.03|14449.66|14411.66|14444.96|14406.96|10
1614227170000|2021-02-25 04:26:10|14444.91|14406.91|14443.4|14405.4|14444.91|14406.91|14443.39|14405.39|10
1614227180000|2021-02-25 04:26:20|14443.61|14405.61|14444.98|14406.98|14445.06|14407.06|14442.58|14404.58|10
1614227190000|2021-02-25 04:26:30|14444.16|14406.16|14446.05|14408.05|14446.05|14408.05|14444.16|14406.16|10
1614227200000|2021-02-25 04:26:40|14447.19|14409.19|14439.31|14401.31|14447.38|14409.38|14439.31|14401.31|10
1614227210000|2021-02-25 04:26:50|14439.14|14401.14|14428.05|14390.05|14439.14|14401.14|14427.67|14389.67|10
1614227220000|2021-02-25 04:27:00|14428.06|14390.06|14427.65|14389.65|14428.81|14390.81|14427.65|14389.65|10
1614227230000|2021-02-25 04:27:10|14427.41|14389.41|14426.89|14388.89|14428.48|14390.48|14426.53|14388.53|10
1614227240000|2021-02-25 04:27:20|14426.79|14388.79|14424.6|14386.6|14426.79|14388.79|14424.6|14386.6|10
1614227250000|2021-02-25 04:27:30|14425.22|14387.22|14430.97|14392.97|14430.97|14392.97|14425.22|14387.22|10
1614227260000|2021-02-25 04:27:40|14431.01|14393.01|14434.62|14396.62|14435.39|14397.39|14431.01|14393.01|10
1614227270000|2021-02-25 04:27:50|14434.71|14396.71|14432.18|14394.18|14434.71|14396.71|14432.18|14394.18|10
1614227280000|2021-02-25 04:28:00|14432.71|14394.71|14437.81|14399.81|14437.82|14399.82|14432.52|14394.52|10
1614227290000|2021-02-25 04:28:10|14437.61|14399.61|14446.34|14408.34|14446.34|14408.34|14437.39|14399.39|10
1614227300000|2021-02-25 04:28:20|14445.95|14407.95|14443.84|14405.84|14446.69|14408.69|14443.84|14405.84|10
1614227310000|2021-02-25 04:28:30|14443.58|14405.58|14449.62|14411.62|14449.62|14411.62|14443.58|14405.58|10
1614227320000|2021-02-25 04:28:40|14450.53|14412.53|14449.68|14411.68|14451.9|14413.9|14449.37|14411.37|10
1614227330000|2021-02-25 04:28:50|14448.86|14410.86|14449.32|14411.32|14449.7|14411.7|14448.05|14410.05|10
1614227340000|2021-02-25 04:29:00|14449.25|14411.25|14443.72|14405.72|14449.32|14411.32|14443.67|14405.67|10
1614227350000|2021-02-25 04:29:10|14443.94|14405.94|14441.92|14403.92|14444.06|14406.06|14441.63|14403.63|10
1614227360000|2021-02-25 04:29:20|14441.17|14403.17|14431.69|14393.69|14441.17|14403.17|14431.69|14393.69|9
1614227370000|2021-02-25 04:29:30|14431.28|14393.28|14431.46|14393.46|14431.98|14393.98|14430.2|14392.2|10
1614227380000|2021-02-25 04:29:40|14431.97|14393.97|14435.62|14397.62|14435.62|14397.62|14431.86|14393.86|10
1614227390000|2021-02-25 04:29:50|14436.4|14398.4|14434.73|14396.73|14438.21|14400.21|14434.73|14396.73|10
1614227400000|2021-02-25 04:30:00|14435.54|14397.54|14425.3|14387.3|14435.54|14397.54|14425.3|14387.3|10
1614227410000|2021-02-25 04:30:10|14425.02|14387.02|14424.08|14386.08|14425.02|14387.02|14423.14|14385.14|10
1614227420000|2021-02-25 04:30:20|14424.74|14386.74|14424.28|14386.28|14425.07|14387.07|14424.17|14386.17|10
1614227430000|2021-02-25 04:30:30|14424.08|14386.08|14421.13|14383.13|14424.66|14386.66|14421.13|14383.13|10
1614227440000|2021-02-25 04:30:40|14421.29|14383.29|14415.18|14377.18|14421.29|14383.29|14415.18|14377.18|10
1614227450000|2021-02-25 04:30:50|14415.24|14377.24|14415.2|14377.2|14415.55|14377.55|14414.53|14376.53|10
1614227460000|2021-02-25 04:31:00|14415.12|14377.12|14414.61|14376.61|14415.33|14377.33|14413.95|14375.95|10
1614227470000|2021-02-25 04:31:10|14414.87|14376.87|14415.07|14377.07|14417.18|14379.18|14414.87|14376.87|10
1614227480000|2021-02-25 04:31:20|14414.68|14376.68|14412.69|14374.69|14415.47|14377.47|14412.69|14374.69|10
1614227490000|2021-02-25 04:31:30|14412.51|14374.51|14409.78|14371.78|14412.64|14374.64|14409.52|14371.52|10
1614227500000|2021-02-25 04:31:40|14410.44|14372.44|14408.21|14370.21|14410.44|14372.44|14407.84|14369.84|10
1614227510000|2021-02-25 04:31:50|14408.03|14370.03|14403.16|14365.16|14408.03|14370.03|14403.16|14365.16|9
1614227520000|2021-02-25 04:32:00|14402.85|14364.85|14403.91|14365.91|14403.91|14365.91|14402.19|14364.19|10
1614227530000|2021-02-25 04:32:10|14404|14366|14410.64|14372.64|14410.64|14372.64|14404|14366|10
1614227540000|2021-02-25 04:32:20|14410.35|14372.35|14419.12|14381.12|14419.12|14381.12|14410.35|14372.35|10
1614227550000|2021-02-25 04:32:30|14419.94|14381.94|14429.83|14391.83|14429.83|14391.83|14419.94|14381.94|10
1614227560000|2021-02-25 04:32:40|14429.51|14391.51|14433.17|14395.17|14433.45|14395.45|14429.51|14391.51|10
1614227570000|2021-02-25 04:32:50|14431.88|14393.88|14432.5|14394.5|14435.09|14397.09|14431.88|14393.88|10
1614227580000|2021-02-25 04:33:00|14432.55|14394.55|14427.54|14389.54|14432.98|14394.98|14427.27|14389.27|10
1614227590000|2021-02-25 04:33:10|14426.54|14388.54|14422.57|14384.57|14427.01|14389.01|14422.57|14384.57|10
1614227600000|2021-02-25 04:33:20|14423.27|14385.27|14419.33|14381.33|14423.66|14385.66|14419.33|14381.33|10
1614227610000|2021-02-25 04:33:30|14420.18|14382.18|14417.93|14379.93|14420.18|14382.18|14417.03|14379.03|10
1614227620000|2021-02-25 04:33:40|14417.46|14379.46|14414.89|14376.89|14417.48|14379.48|14414.89|14376.89|10
1614227630000|2021-02-25 04:33:50|14414.83|14376.83|14410.54|14372.54|14414.83|14376.83|14410.54|14372.54|10
1614227640000|2021-02-25 04:34:00|14411.09|14373.09|14413.92|14375.92|14414.48|14376.48|14410.76|14372.76|10
1614227650000|2021-02-25 04:34:10|14414.27|14376.27|14415.69|14377.69|14415.69|14377.69|14413.99|14375.99|10
1614227660000|2021-02-25 04:34:20|14416.78|14378.78|14426.07|14388.07|14426.37|14388.37|14416.78|14378.78|10
1614227670000|2021-02-25 04:34:30|14427.84|14389.84|14427.11|14389.11|14427.84|14389.84|14426.63|14388.63|9
1614227680000|2021-02-25 04:34:40|14426.48|14388.48|14416.96|14378.96|14426.48|14388.48|14416.96|14378.96|10
1614227690000|2021-02-25 04:34:50|14417.78|14379.78|14410.22|14372.22|14418.8|14380.8|14410.22|14372.22|10
1614227700000|2021-02-25 04:35:00|14410.19|14372.19|14402.2|14364.2|14410.19|14372.19|14402.2|14364.2|9
1614227710000|2021-02-25 04:35:10|14401.51|14363.51|14391.19|14353.19|14401.54|14363.54|14391.19|14353.19|10
1614227720000|2021-02-25 04:35:20|14390.14|14352.14|14378.19|14340.19|14390.14|14352.14|14378.19|14340.19|10
1614227730000|2021-02-25 04:35:30|14377.73|14339.73|14375.82|14337.82|14378.24|14340.24|14375.82|14337.82|10
1614227740000|2021-02-25 04:35:40|14374.55|14336.55|14362.1|14324.1|14374.55|14336.55|14362.04|14324.04|10
1614227750000|2021-02-25 04:35:50|14361.73|14323.73|14365.32|14327.32|14365.32|14327.32|14361.27|14323.27|10
1614227760000|2021-02-25 04:36:00|14366.25|14328.25|14368.11|14330.11|14369.08|14331.08|14366.25|14328.25|10
1614227770000|2021-02-25 04:36:10|14368.92|14330.92|14372.69|14334.69|14373.16|14335.16|14368.92|14330.92|10
1614227780000|2021-02-25 04:36:20|14372.8|14334.8|14377.59|14339.59|14377.59|14339.59|14372.8|14334.8|10
1614227790000|2021-02-25 04:36:30|14378.55|14340.55|14379.75|14341.75|14379.75|14341.75|14378.09|14340.09|10
1614227800000|2021-02-25 04:36:40|14380.31|14342.31|14380.76|14342.76|14381.91|14343.91|14379.56|14341.56|10
1614227810000|2021-02-25 04:36:50|14380.61|14342.61|14375.22|14337.22|14380.61|14342.61|14375.22|14337.22|10
1614227820000|2021-02-25 04:37:00|14375.15|14337.15|14366.32|14328.32|14375.15|14337.15|14366.32|14328.32|10
1614227830000|2021-02-25 04:37:10|14365.07|14327.07|14348.63|14310.63|14365.15|14327.15|14348.63|14310.63|10
1614227840000|2021-02-25 04:37:20|14349.19|14311.19|14348.06|14310.06|14350.1|14312.1|14347.94|14309.94|10
1614227850000|2021-02-25 04:37:30|14348.63|14310.63|14347.59|14309.59|14350.89|14312.89|14347.59|14309.59|10
1614227860000|2021-02-25 04:37:40|14347.34|14309.34|14345.22|14307.22|14347.34|14309.34|14344.98|14306.98|10
1614227870000|2021-02-25 04:37:50|14345.24|14307.24|14341.08|14303.08|14345.24|14307.24|14341.08|14303.08|10
1614227880000|2021-02-25 04:38:00|14340.77|14302.77|14330.3|14292.3|14340.83|14302.83|14330.3|14292.3|10
1614227890000|2021-02-25 04:38:10|14330.29|14292.29|14325.2|14287.2|14330.29|14292.29|14324.71|14286.71|10
1614227900000|2021-02-25 04:38:20|14325.83|14287.83|14327.18|14289.18|14327.22|14289.22|14325.23|14287.23|10
1614227910000|2021-02-25 04:38:30|14325.99|14287.99|14324.99|14286.99|14326.94|14288.94|14324.99|14286.99|10
1614227920000|2021-02-25 04:38:40|14324.76|14286.76|14321.83|14283.83|14325.19|14287.19|14321.83|14283.83|10
1614227930000|2021-02-25 04:38:50|14320.59|14282.59|14307.21|14269.21|14320.59|14282.59|14307.21|14269.21|10
1614227940000|2021-02-25 04:39:00|14306.77|14268.77|14299.92|14261.92|14306.77|14268.77|14299.82|14261.82|10
1614227950000|2021-02-25 04:39:10|14300.26|14262.26|14293.99|14255.99|14300.26|14262.26|14293.99|14255.99|10
1614227960000|2021-02-25 04:39:20|14294.66|14256.66|14286.66|14248.66|14294.66|14256.66|14286.66|14248.66|10
1614227970000|2021-02-25 04:39:30|14288.11|14250.11|14285.44|14247.44|14288.11|14250.11|14284.72|14246.72|10
1614227980000|2021-02-25 04:39:40|14284.35|14246.35|14284.73|14246.73|14284.73|14246.73|14283.35|14245.35|10
1614227990000|2021-02-25 04:39:50|14283.97|14245.97|14277.55|14239.55|14283.97|14245.97|14277.55|14239.55|10
1614228000000|2021-02-25 04:40:00|14277.98|14239.98|14271.29|14233.29|14277.98|14239.98|14271.1|14233.1|10
1614228010000|2021-02-25 04:40:10|14271.31|14233.31|14272.11|14234.11|14272.15|14234.15|14270.91|14232.91|10
1614228020000|2021-02-25 04:40:20|14271.83|14233.83|14270.42|14232.42|14273.06|14235.06|14270.09|14232.09|10
1614228030000|2021-02-25 04:40:30|14269.93|14231.93|14258.5|14220.5|14269.93|14231.93|14258.5|14220.5|10
1614228040000|2021-02-25 04:40:40|14257.46|14219.46|14249.55|14211.55|14257.46|14219.46|14248.84|14210.84|10
1614228050000|2021-02-25 04:40:50|14251.54|14213.54|14253.21|14215.21|14253.21|14215.21|14249.3|14211.3|9
1614228060000|2021-02-25 04:41:00|14253.78|14215.78|14252.33|14214.33|14255.64|14217.64|14252.33|14214.33|10
1614228070000|2021-02-25 04:41:10|14252.77|14214.77|14252.77|14214.77|14253.08|14215.08|14251.66|14213.66|10
1614228080000|2021-02-25 04:41:20|14253|14215|14259.68|14221.68|14259.74|14221.74|14253|14215|10
1614228090000|2021-02-25 04:41:30|14259.21|14221.21|14265.34|14227.34|14266.12|14228.12|14259.21|14221.21|10
1614228100000|2021-02-25 04:41:40|14265.66|14227.66|14263.05|14225.05|14265.66|14227.66|14262.55|14224.55|10
1614228110000|2021-02-25 04:41:50|14261.95|14223.95|14257.59|14219.59|14262.06|14224.06|14257.24|14219.24|10
1614228120000|2021-02-25 04:42:00|14253.56|14215.56|14250.99|14212.99|14254.16|14216.16|14248.88|14210.88|10
1614228130000|2021-02-25 04:42:10|14250.68|14212.68|14251.02|14213.02|14251.02|14213.02|14249.23|14211.23|10
1614228140000|2021-02-25 04:42:20|14252.04|14214.04|14245.74|14207.74|14252.04|14214.04|14245.51|14207.51|10
1614228150000|2021-02-25 04:42:30|14245.83|14207.83|14250.18|14212.18|14250.97|14212.97|14245.83|14207.83|10
1614228160000|2021-02-25 04:42:40|14249.18|14211.18|14257.1|14219.1|14257.1|14219.1|14249.18|14211.18|10
1614228170000|2021-02-25 04:42:50|14257.04|14219.04|14265.83|14227.83|14265.83|14227.83|14257.04|14219.04|10
1614228180000|2021-02-25 04:43:00|14266.65|14228.65|14274.45|14236.45|14274.45|14236.45|14266.48|14228.48|10
1614228190000|2021-02-25 04:43:10|14275.18|14237.18|14280.28|14242.28|14281.17|14243.17|14275.18|14237.18|10
1614228200000|2021-02-25 04:43:20|14280.11|14242.11|14288.32|14250.32|14288.32|14250.32|14280.11|14242.11|10
1614228210000|2021-02-25 04:43:30|14287.81|14249.81|14291.33|14253.33|14291.33|14253.33|14287.81|14249.81|10
1614228220000|2021-02-25 04:43:40|14292.12|14254.12|14295.14|14257.14|14297.65|14259.65|14291.75|14253.75|10
1614228230000|2021-02-25 04:43:50|14294.15|14256.15|14294.59|14256.59|14294.62|14256.62|14291.01|14253.01|10
1614228240000|2021-02-25 04:44:00|14293.73|14255.73|14294.41|14256.41|14294.41|14256.41|14292.4|14254.4|10
1614228250000|2021-02-25 04:44:10|14295.27|14257.27|14304.58|14266.58|14304.58|14266.58|14294.92|14256.92|10
1614228260000|2021-02-25 04:44:20|14304.77|14266.77|14311.69|14273.69|14311.69|14273.69|14304.77|14266.77|10
1614228270000|2021-02-25 04:44:30|14312.98|14274.98|14320.83|14282.83|14320.83|14282.83|14312.98|14274.98|10
1614228280000|2021-02-25 04:44:40|14322.76|14284.76|14320.27|14282.27|14322.76|14284.76|14320.27|14282.27|10
1614228290000|2021-02-25 04:44:50|14319.88|14281.88|14318.04|14280.04|14320.19|14282.19|14318.04|14280.04|10
1614228300000|2021-02-25 04:45:00|14316.12|14278.12|14322.47|14284.47|14322.47|14284.47|14314.52|14276.52|10
1614228310000|2021-02-25 04:45:10|14321.75|14283.75|14322.81|14284.81|14322.82|14284.82|14320.34|14282.34|10
1614228320000|2021-02-25 04:45:20|14323.47|14285.47|14328.62|14290.62|14328.62|14290.62|14323.47|14285.47|10
1614228330000|2021-02-25 04:45:30|14330.45|14292.45|14337.19|14299.19|14337.81|14299.81|14330.45|14292.45|10
1614228340000|2021-02-25 04:45:40|14337.13|14299.13|14338.84|14300.84|14338.84|14300.84|14335.44|14297.44|10
1614228350000|2021-02-25 04:45:50|14342.21|14304.21|14344.75|14306.75|14346.46|14308.46|14342.21|14304.21|10
1614228360000|2021-02-25 04:46:00|14344.34|14306.34|14340.71|14302.71|14344.34|14306.34|14340.71|14302.71|10
1614228370000|2021-02-25 04:46:10|14338.21|14300.21|14334.77|14296.77|14338.29|14300.29|14334.66|14296.66|10
1614228380000|2021-02-25 04:46:20|14334.57|14296.57|14328.6|14290.6|14334.96|14296.96|14328.6|14290.6|10
1614228390000|2021-02-25 04:46:30|14328.85|14290.85|14328.53|14290.53|14328.85|14290.85|14327.76|14289.76|9
1614228400000|2021-02-25 04:46:40|14328.41|14290.41|14330.47|14292.47|14330.47|14292.47|14327.53|14289.53|10
1614228410000|2021-02-25 04:46:50|14330.97|14292.97|14334.75|14296.75|14334.75|14296.75|14330.97|14292.97|9
1614228420000|2021-02-25 04:47:00|14335.65|14297.65|14341.77|14303.77|14341.77|14303.77|14335.33|14297.33|10
1614228430000|2021-02-25 04:47:10|14342.24|14304.24|14343.79|14305.79|14343.79|14305.79|14342.24|14304.24|10
1614228440000|2021-02-25 04:47:20|14344.03|14306.03|14345.38|14307.38|14346.17|14308.17|14344.03|14306.03|10
1614228450000|2021-02-25 04:47:30|14345.55|14307.55|14348.09|14310.09|14348.09|14310.09|14345.55|14307.55|10
1614228460000|2021-02-25 04:47:40|14348.38|14310.38|14349.72|14311.72|14350.07|14312.07|14348.38|14310.38|10
1614228470000|2021-02-25 04:47:50|14350.27|14312.27|14352.9|14314.9|14352.96|14314.96|14350.16|14312.16|10
1614228480000|2021-02-25 04:48:00|14352.95|14314.95|14352.53|14314.53|14353.59|14315.59|14352.53|14314.53|10
1614228490000|2021-02-25 04:48:10|14351.8|14313.8|14345.77|14307.77|14351.8|14313.8|14345.77|14307.77|10
1614228500000|2021-02-25 04:48:20|14345.7|14307.7|14341.69|14303.69|14345.7|14307.7|14341.69|14303.69|10
1614228510000|2021-02-25 04:48:30|14341.62|14303.62|14344.83|14306.83|14345.31|14307.31|14341.62|14303.62|10
1614228520000|2021-02-25 04:48:40|14344.93|14306.93|14344.99|14306.99|14345.36|14307.36|14343.38|14305.38|10
1614228530000|2021-02-25 04:48:50|14344.22|14306.22|14341.23|14303.23|14344.22|14306.22|14340.49|14302.49|10
1614228540000|2021-02-25 04:49:00|14341.26|14303.26|14340.82|14302.82|14341.26|14303.26|14339.49|14301.49|10
1614228550000|2021-02-25 04:49:10|14340.98|14302.98|14343.07|14305.07|14344.2|14306.2|14340.98|14302.98|10
1614228560000|2021-02-25 04:49:20|14343|14305|14344.49|14306.49|14344.64|14306.64|14343|14305|10
1614228570000|2021-02-25 04:49:30|14343.96|14305.96|14344.09|14306.09|14345.49|14307.49|14343.96|14305.96|9
1614228580000|2021-02-25 04:49:40|14344.07|14306.07|14343.11|14305.11|14344.07|14306.07|14343.11|14305.11|10
1614228590000|2021-02-25 04:49:50|14343.75|14305.75|14345.85|14307.85|14346.72|14308.72|14343.26|14305.26|9
1614228600000|2021-02-25 04:50:00|14345.14|14307.14|14346.8|14308.8|14346.8|14308.8|14344.02|14306.02|10
1614228610000|2021-02-25 04:50:10|14346.97|14308.97|14351.54|14313.54|14351.54|14313.54|14346.97|14308.97|10
1614228620000|2021-02-25 04:50:20|14351.72|14313.72|14350.05|14312.05|14353.17|14315.17|14350.05|14312.05|10
1614228630000|2021-02-25 04:50:30|14349.49|14311.49|14345.72|14307.72|14349.49|14311.49|14345.72|14307.72|10
1614228640000|2021-02-25 04:50:40|14346.48|14308.48|14345.85|14307.85|14346.48|14308.48|14345.61|14307.61|10
1614228650000|2021-02-25 04:50:50|14344.65|14306.65|14340.42|14302.42|14344.65|14306.65|14340.36|14302.36|10
1614228660000|2021-02-25 04:51:00|14340.47|14302.47|14339.57|14301.57|14341.11|14303.11|14339.57|14301.57|10
1614228670000|2021-02-25 04:51:10|14339.61|14301.61|14330.97|14292.97|14339.61|14301.61|14330.97|14292.97|10
1614228680000|2021-02-25 04:51:20|14330.99|14292.99|14326.58|14288.58|14330.99|14292.99|14326.58|14288.58|9
1614228690000|2021-02-25 04:51:30|14326.31|14288.31|14324.43|14286.43|14326.97|14288.97|14324.37|14286.37|10
1614228700000|2021-02-25 04:51:40|14323.65|14285.65|14318.7|14280.7|14323.65|14285.65|14318.7|14280.7|10
1614228710000|2021-02-25 04:51:50|14317.94|14279.94|14304.81|14266.81|14317.94|14279.94|14304.81|14266.81|10
1614228720000|2021-02-25 04:52:00|14304.83|14266.83|14294.48|14256.48|14304.83|14266.83|14294.48|14256.48|10
1614228730000|2021-02-25 04:52:10|14294.38|14256.38|14296.83|14258.83|14296.83|14258.83|14293.36|14255.36|10
1614228740000|2021-02-25 04:52:20|14297.44|14259.44|14300.26|14262.26|14300.63|14262.63|14297.44|14259.44|10
1614228750000|2021-02-25 04:52:30|14300.65|14262.65|14292.53|14254.53|14300.65|14262.65|14292.53|14254.53|10
1614228760000|2021-02-25 04:52:40|14290.67|14252.67|14283.48|14245.48|14290.67|14252.67|14281.81|14243.81|10
1614228770000|2021-02-25 04:52:50|14282.96|14244.96|14278.87|14240.87|14282.96|14244.96|14278.06|14240.06|10
1614228780000|2021-02-25 04:53:00|14278.79|14240.79|14268.8|14230.8|14278.79|14240.79|14268.8|14230.8|10
1614228790000|2021-02-25 04:53:10|14267.26|14229.26|14262.27|14224.27|14267.26|14229.26|14262.27|14224.27|10
1614228800000|2021-02-25 04:53:20|14262.69|14224.69|14265.96|14227.96|14265.96|14227.96|14262.08|14224.08|10
1614228810000|2021-02-25 04:53:30|14264.84|14226.84|14254.37|14216.37|14264.84|14226.84|14254.37|14216.37|10
1614228820000|2021-02-25 04:53:40|14253.35|14215.35|14250.77|14212.77|14253.36|14215.36|14250.73|14212.73|10
1614228830000|2021-02-25 04:53:50|14248.87|14210.87|14250.61|14212.61|14251.63|14213.63|14248.46|14210.46|10
1614228840000|2021-02-25 04:54:00|14250.17|14212.17|14249.12|14211.12|14250.28|14212.28|14249.12|14211.12|10
1614228850000|2021-02-25 04:54:10|14249.1|14211.1|14250.11|14212.11|14250.25|14212.25|14247.42|14209.42|10
1614228860000|2021-02-25 04:54:20|14250.54|14212.54|14250.1|14212.1|14251.39|14213.39|14250.1|14212.1|10
1614228870000|2021-02-25 04:54:30|14249.7|14211.7|14249.23|14211.23|14250.1|14212.1|14249.21|14211.21|10
1614228880000|2021-02-25 04:54:40|14248.3|14210.3|14247.71|14209.71|14248.42|14210.42|14247.06|14209.06|10
1614228890000|2021-02-25 04:54:50|14247.94|14209.94|14245.36|14207.36|14249.15|14211.15|14245.34|14207.34|10
1614228900000|2021-02-25 04:55:00|14245.23|14207.23|14249.18|14211.18|14249.56|14211.56|14245.23|14207.23|10
1614228910000|2021-02-25 04:55:10|14249.99|14211.99|14250.73|14212.73|14251.57|14213.57|14249.99|14211.99|10
1614228920000|2021-02-25 04:55:20|14250.27|14212.27|14237.43|14199.43|14250.27|14212.27|14237.43|14199.43|10
1614228930000|2021-02-25 04:55:30|14236.36|14198.36|14223.47|14185.47|14236.36|14198.36|14223.47|14185.47|10
1614228940000|2021-02-25 04:55:40|14223.37|14185.37|14217.78|14179.78|14223.37|14185.37|14217.78|14179.78|10
1614228950000|2021-02-25 04:55:50|14217.2|14179.2|14215.86|14177.86|14217.65|14179.65|14215.86|14177.86|10
1614228960000|2021-02-25 04:56:00|14215.98|14177.98|14216.91|14178.91|14217.17|14179.17|14215.69|14177.69|10
1614228970000|2021-02-25 04:56:10|14217.26|14179.26|14217.67|14179.67|14219.03|14181.03|14217.26|14179.26|10
1614228980000|2021-02-25 04:56:20|14216.89|14178.89|14210.66|14172.66|14216.89|14178.89|14210.66|14172.66|10
1614228990000|2021-02-25 04:56:30|14209.75|14171.75|14213.99|14175.99|14213.99|14175.99|14209.75|14171.75|10
1614229000000|2021-02-25 04:56:40|14214.22|14176.22|14226.52|14188.52|14226.52|14188.52|14214.22|14176.22|10
1614229010000|2021-02-25 04:56:50|14227.95|14189.95|14226.16|14188.16|14229.32|14191.32|14226.16|14188.16|10
1614229020000|2021-02-25 04:57:00|14226.28|14188.28|14237.88|14199.88|14237.88|14199.88|14226.28|14188.28|9
1614229030000|2021-02-25 04:57:10|14236.53|14198.53|14253.69|14215.69|14253.69|14215.69|14236.53|14198.53|10
1614229040000|2021-02-25 04:57:20|14252.78|14214.78|14259.74|14221.74|14259.74|14221.74|14252.78|14214.78|10
1614229050000|2021-02-25 04:57:30|14259.84|14221.84|14263.04|14225.04|14263.51|14225.51|14259.84|14221.84|10
1614229060000|2021-02-25 04:57:40|14263.18|14225.18|14258.66|14220.66|14263.18|14225.18|14258.61|14220.61|10
1614229070000|2021-02-25 04:57:50|14256.61|14218.61|14256.7|14218.7|14256.75|14218.75|14253.68|14215.68|10
1614229080000|2021-02-25 04:58:00|14256.01|14218.01|14246.82|14208.82|14256.01|14218.01|14246.82|14208.82|10
1614229090000|2021-02-25 04:58:10|14244.55|14206.55|14235.79|14197.79|14244.55|14206.55|14235.36|14197.36|10
1614229100000|2021-02-25 04:58:20|14235.64|14197.64|14226.81|14188.81|14235.64|14197.64|14226.81|14188.81|10
1614229110000|2021-02-25 04:58:30|14226.1|14188.1|14217.06|14179.06|14226.1|14188.1|14216.43|14178.43|10
1614229120000|2021-02-25 04:58:40|14216.47|14178.47|14212.77|14174.77|14216.47|14178.47|14212.31|14174.31|10
1614229130000|2021-02-25 04:58:50|14213.1|14175.1|14209.11|14171.11|14213.1|14175.1|14208.82|14170.82|10
1614229140000|2021-02-25 04:59:00|14209.81|14171.81|14208.99|14170.99|14209.81|14171.81|14207.71|14169.71|9
1614229150000|2021-02-25 04:59:10|14206.64|14168.64|14202.84|14164.84|14206.71|14168.71|14202.84|14164.84|10
1614229160000|2021-02-25 04:59:20|14202.56|14164.56|14198.79|14160.79|14202.56|14164.56|14198.59|14160.59|10
1614229170000|2021-02-25 04:59:30|14198.29|14160.29|14197.09|14159.09|14198.31|14160.31|14196.84|14158.84|10
1614229180000|2021-02-25 04:59:40|14196.94|14158.94|14199.23|14161.23|14199.46|14161.46|14196.08|14158.08|10
1614229190000|2021-02-25 04:59:50|14199.62|14161.62|14202.41|14164.41|14202.41|14164.41|14199.14|14161.14|9
1614229200000|2021-02-25 05:00:00|14204.23|14166.23|14216.13|14178.13|14216.28|14178.28|14204.23|14166.23|10
1614229210000|2021-02-25 05:00:10|14218.18|14180.18|14228.37|14190.37|14228.37|14190.37|14218.18|14180.18|10
1614229220000|2021-02-25 05:00:20|14230.38|14192.38|14234.29|14196.29|14234.82|14196.82|14230.38|14192.38|10
1614229230000|2021-02-25 05:00:30|14234.52|14196.52|14234.67|14196.67|14237.05|14199.05|14234.52|14196.52|10
1614229240000|2021-02-25 05:00:40|14233.61|14195.61|14241.2|14203.2|14241.2|14203.2|14232.81|14194.81|10
1614229250000|2021-02-25 05:00:50|14241.26|14203.26|14247.53|14209.53|14247.53|14209.53|14241.26|14203.26|10
1614229260000|2021-02-25 05:01:00|14247.81|14209.81|14255.94|14217.94|14255.94|14217.94|14247.81|14209.81|10
1614229270000|2021-02-25 05:01:10|14256.16|14218.16|14263.34|14225.34|14263.34|14225.34|14256.16|14218.16|10
1614229280000|2021-02-25 05:01:20|14265.39|14227.39|14267.81|14229.81|14268.09|14230.09|14265.39|14227.39|10
1614229290000|2021-02-25 05:01:30|14267.47|14229.47|14256.12|14218.12|14267.47|14229.47|14256.12|14218.12|10
1614229300000|2021-02-25 05:01:40|14255.23|14217.23|14254.37|14216.37|14255.64|14217.64|14252.83|14214.83|10
1614229310000|2021-02-25 05:01:50|14255.06|14217.06|14259.17|14221.17|14259.17|14221.17|14254.53|14216.53|10
1614229320000|2021-02-25 05:02:00|14259.91|14221.91|14264.86|14226.86|14264.86|14226.86|14259.91|14221.91|10
1614229330000|2021-02-25 05:02:10|14267.12|14229.12|14280.06|14242.06|14280.06|14242.06|14267.12|14229.12|9
1614229340000|2021-02-25 05:02:20|14275.3|14237.3|14258.5|14220.5|14275.3|14237.3|14254.98|14216.98|10
1614229350000|2021-02-25 05:02:30|14258.49|14220.49|14266.68|14228.68|14267.45|14229.45|14258.49|14220.49|10
1614229360000|2021-02-25 05:02:40|14266.17|14228.17|14260.28|14222.28|14266.32|14228.32|14260.28|14222.28|10
1614229370000|2021-02-25 05:02:50|14259.06|14221.06|14256.34|14218.34|14259.06|14221.06|14256.27|14218.27|10
1614229380000|2021-02-25 05:03:00|14254.83|14216.83|14243.98|14205.98|14254.83|14216.83|14243.98|14205.98|10
1614229390000|2021-02-25 05:03:10|14243.91|14205.91|14248.03|14210.03|14248.03|14210.03|14242.89|14204.89|10
1614229400000|2021-02-25 05:03:20|14247.62|14209.62|14241.92|14203.92|14247.68|14209.68|14241.92|14203.92|10
1614229410000|2021-02-25 05:03:30|14240.96|14202.96|14240.27|14202.27|14242.47|14204.47|14239.16|14201.16|10
1614229420000|2021-02-25 05:03:40|14239.26|14201.26|14247.54|14209.54|14247.54|14209.54|14238.53|14200.53|10
1614229430000|2021-02-25 05:03:50|14249.39|14211.39|14254.34|14216.34|14254.34|14216.34|14249.39|14211.39|10
1614229440000|2021-02-25 05:04:00|14255.27|14217.27|14266.64|14228.64|14266.64|14228.64|14255.27|14217.27|10
1614229450000|2021-02-25 05:04:10|14267.24|14229.24|14275.47|14237.47|14275.47|14237.47|14267.24|14229.24|10
1614229460000|2021-02-25 05:04:20|14277.23|14239.23|14284.52|14246.52|14285.01|14247.01|14277.23|14239.23|10
1614229470000|2021-02-25 05:04:30|14285.05|14247.05|14294.7|14256.7|14294.7|14256.7|14285.05|14247.05|9
1614229480000|2021-02-25 05:04:40|14296.68|14258.68|14305.25|14267.25|14305.25|14267.25|14296.68|14258.68|10
1614229490000|2021-02-25 05:04:50|14305.19|14267.19|14307.41|14269.41|14307.75|14269.75|14304.61|14266.61|10
1614229500000|2021-02-25 05:05:00|14307.07|14269.07|14311.25|14273.25|14311.25|14273.25|14306.42|14268.42|10
1614229510000|2021-02-25 05:05:10|14312.58|14274.58|14323.2|14285.2|14323.2|14285.2|14312.39|14274.39|10
1614229520000|2021-02-25 05:05:20|14322.32|14284.32|14325.14|14287.14|14325.97|14287.97|14322.32|14284.32|10
1614229530000|2021-02-25 05:05:30|14325.11|14287.11|14324.98|14286.98|14328.18|14290.18|14324.67|14286.67|10
1614229540000|2021-02-25 05:05:40|14324.78|14286.78|14316.8|14278.8|14325.05|14287.05|14316.8|14278.8|10
1614229550000|2021-02-25 05:05:50|14316.1|14278.1|14309.47|14271.47|14316.1|14278.1|14309.47|14271.47|10
1614229560000|2021-02-25 05:06:00|14308.65|14270.65|14304.58|14266.58|14308.65|14270.65|14304.58|14266.58|10
1614229570000|2021-02-25 05:06:10|14303.6|14265.6|14292.39|14254.39|14303.98|14265.98|14292.39|14254.39|10
1614229580000|2021-02-25 05:06:20|14291.59|14253.59|14278.89|14240.89|14291.59|14253.59|14278.89|14240.89|10
1614229590000|2021-02-25 05:06:30|14278.93|14240.93|14279.01|14241.01|14280.09|14242.09|14278.36|14240.36|10
1614229600000|2021-02-25 05:06:40|14278.78|14240.78|14275.5|14237.5|14279.54|14241.54|14275.5|14237.5|10
1614229610000|2021-02-25 05:06:50|14274.46|14236.46|14277.94|14239.94|14277.94|14239.94|14273.26|14235.26|10
1614229620000|2021-02-25 05:07:00|14277.8|14239.8|14285.31|14247.31|14285.31|14247.31|14277.8|14239.8|10
1614229630000|2021-02-25 05:07:10|14286.67|14248.67|14294.45|14256.45|14294.45|14256.45|14286.67|14248.67|10
1614229640000|2021-02-25 05:07:20|14294.03|14256.03|14308.98|14270.98|14308.98|14270.98|14294.03|14256.03|10
1614229650000|2021-02-25 05:07:30|14309.45|14271.45|14318.27|14280.27|14318.27|14280.27|14309.45|14271.45|10
1614229660000|2021-02-25 05:07:40|14318.64|14280.64|14323.47|14285.47|14323.47|14285.47|14318.64|14280.64|10
1614229670000|2021-02-25 05:07:50|14325.28|14287.28|14329.41|14291.41|14329.41|14291.41|14325.01|14287.01|10
1614229680000|2021-02-25 05:08:00|14328.68|14290.68|14324.75|14286.75|14328.68|14290.68|14324.75|14286.75|9
1614229690000|2021-02-25 05:08:10|14324.9|14286.9|14325.05|14287.05|14325.72|14287.72|14324.31|14286.31|10
1614229700000|2021-02-25 05:08:20|14325.14|14287.14|14329.51|14291.51|14329.69|14291.69|14325.14|14287.14|10
1614229710000|2021-02-25 05:08:30|14330.02|14292.02|14335.66|14297.66|14335.66|14297.66|14330.02|14292.02|10
1614229720000|2021-02-25 05:08:40|14336.57|14298.57|14334.07|14296.07|14336.8|14298.8|14332.78|14294.78|10
1614229730000|2021-02-25 05:08:50|14334.25|14296.25|14332.52|14294.52|14335.13|14297.13|14332.52|14294.52|10
1614229740000|2021-02-25 05:09:00|14332.08|14294.08|14325.19|14287.19|14332.08|14294.08|14325.19|14287.19|10
1614229750000|2021-02-25 05:09:10|14324.85|14286.85|14316.61|14278.61|14324.85|14286.85|14316.61|14278.61|10
1614229760000|2021-02-25 05:09:20|14317.18|14279.18|14314.88|14276.88|14317.18|14279.18|14314.55|14276.55|10
1614229770000|2021-02-25 05:09:30|14314.97|14276.97|14314.62|14276.62|14315.33|14277.33|14313.62|14275.62|10
1614229780000|2021-02-25 05:09:40|14312.6|14274.6|14308.71|14270.71|14312.6|14274.6|14307.48|14269.48|9
1614229790000|2021-02-25 05:09:50|14308.88|14270.88|14307.97|14269.97|14310.2|14272.2|14307.92|14269.92|10
1614229800000|2021-02-25 05:10:00|14307.43|14269.43|14306.25|14268.25|14307.43|14269.43|14306.06|14268.06|10
1614229810000|2021-02-25 05:10:10|14306.47|14268.47|14307.81|14269.81|14307.81|14269.81|14306.29|14268.29|10
1614229820000|2021-02-25 05:10:20|14307.99|14269.99|14305.53|14267.53|14308.17|14270.17|14305.49|14267.49|9
1614229830000|2021-02-25 05:10:30|14304.69|14266.69|14304.54|14266.54|14305.08|14267.08|14302.57|14264.57|10
1614229840000|2021-02-25 05:10:40|14304.6|14266.6|14304.26|14266.26|14304.6|14266.6|14302.43|14264.43|10
1614229850000|2021-02-25 05:10:50|14304.21|14266.21|14304.44|14266.44|14305.44|14267.44|14303.51|14265.51|10
1614229860000|2021-02-25 05:11:00|14304.42|14266.42|14302.17|14264.17|14304.73|14266.73|14302.17|14264.17|10
1614229870000|2021-02-25 05:11:10|14301.94|14263.94|14306.68|14268.68|14307.15|14269.15|14301.94|14263.94|10
1614229880000|2021-02-25 05:11:20|14307.37|14269.37|14304.04|14266.04|14307.59|14269.59|14303.59|14265.59|10
1614229890000|2021-02-25 05:11:30|14304.18|14266.18|14300.5|14262.5|14304.76|14266.76|14300.5|14262.5|10
1614229900000|2021-02-25 05:11:40|14300.56|14262.56|14296.63|14258.63|14300.56|14262.56|14296.59|14258.59|10
1614229910000|2021-02-25 05:11:50|14295.52|14257.52|14285.05|14247.05|14295.52|14257.52|14285.05|14247.05|10
1614229920000|2021-02-25 05:12:00|14285|14247|14278.68|14240.68|14285|14247|14278.68|14240.68|10
1614229930000|2021-02-25 05:12:10|14278.6|14240.6|14285.22|14247.22|14285.22|14247.22|14278.6|14240.6|10
1614229940000|2021-02-25 05:12:20|14285.2|14247.2|14284.15|14246.15|14285.89|14247.89|14284|14246|10
1614229950000|2021-02-25 05:12:30|14284.4|14246.4|14287.4|14249.4|14288.07|14250.07|14284.4|14246.4|10
1614229960000|2021-02-25 05:12:40|14288.82|14250.82|14285.75|14247.75|14288.82|14250.82|14285.68|14247.68|10
1614229970000|2021-02-25 05:12:50|14285.5|14247.5|14280.7|14242.7|14286.13|14248.13|14280.7|14242.7|10
1614229980000|2021-02-25 05:13:00|14280|14242|14273.43|14235.43|14280|14242|14273.43|14235.43|10
1614229990000|2021-02-25 05:13:10|14272.82|14234.82|14269.96|14231.96|14274.18|14236.18|14269.46|14231.46|10
1614230000000|2021-02-25 05:13:20|14270.89|14232.89|14268.38|14230.38|14270.89|14232.89|14267|14229|10
1614230010000|2021-02-25 05:13:30|14268.77|14230.77|14272.49|14234.49|14272.49|14234.49|14268.36|14230.36|10
1614230020000|2021-02-25 05:13:40|14272.59|14234.59|14270.05|14232.05|14272.59|14234.59|14270.05|14232.05|10
1614230030000|2021-02-25 05:13:50|14270.81|14232.81|14272.48|14234.48|14272.48|14234.48|14270.18|14232.18|10
1614230040000|2021-02-25 05:14:00|14272.77|14234.77|14275.27|14237.27|14275.27|14237.27|14272.77|14234.77|10
1614230050000|2021-02-25 05:14:10|14276.1|14238.1|14278.11|14240.11|14279|14241|14276.1|14238.1|10
1614230060000|2021-02-25 05:14:20|14277.55|14239.55|14275.02|14237.02|14277.55|14239.55|14275.02|14237.02|10
1614230070000|2021-02-25 05:14:30|14274.99|14236.99|14269.16|14231.16|14274.99|14236.99|14268.54|14230.54|10
1614230080000|2021-02-25 05:14:40|14269.11|14231.11|14267.5|14229.5|14269.39|14231.39|14267.5|14229.5|10
1614230090000|2021-02-25 05:14:50|14267.36|14229.36|14269.15|14231.15|14270.73|14232.73|14267.36|14229.36|10
1614230100000|2021-02-25 05:15:00|14269.62|14231.62|14275.33|14237.33|14275.33|14237.33|14269.25|14231.25|10
1614230110000|2021-02-25 05:15:10|14276.2|14238.2|14278.48|14240.48|14278.53|14240.53|14276.2|14238.2|10
1614230120000|2021-02-25 05:15:20|14278.73|14240.73|14274.16|14236.16|14278.73|14240.73|14274.16|14236.16|10
1614230130000|2021-02-25 05:15:30|14274.07|14236.07|14269.76|14231.76|14274.07|14236.07|14269.76|14231.76|10
1614230140000|2021-02-25 05:15:40|14269.5|14231.5|14265.75|14227.75|14269.5|14231.5|14265.55|14227.55|10
1614230150000|2021-02-25 05:15:50|14265.55|14227.55|14262.06|14224.06|14265.55|14227.55|14261.5|14223.5|10
1614230160000|2021-02-25 05:16:00|14262.37|14224.37|14259.13|14221.13|14262.37|14224.37|14259.13|14221.13|10
1614230170000|2021-02-25 05:16:10|14259.02|14221.02|14245.58|14207.58|14259.02|14221.02|14245.58|14207.58|10
1614230180000|2021-02-25 05:16:20|14243.64|14205.64|14240.04|14202.04|14243.81|14205.81|14238.85|14200.85|10
1614230190000|2021-02-25 05:16:30|14240.13|14202.13|14245.12|14207.12|14245.12|14207.12|14240.09|14202.09|10
1614230200000|2021-02-25 05:16:40|14245.53|14207.53|14248.17|14210.17|14249.08|14211.08|14245.53|14207.53|10
1614230210000|2021-02-25 05:16:50|14247.79|14209.79|14242.11|14204.11|14247.79|14209.79|14242.11|14204.11|10
1614230220000|2021-02-25 05:17:00|14240.82|14202.82|14239.82|14201.82|14240.93|14202.93|14238.41|14200.41|10
1614230230000|2021-02-25 05:17:10|14239.93|14201.93|14235.32|14197.32|14239.93|14201.93|14234.65|14196.65|10
1614230240000|2021-02-25 05:17:20|14235.47|14197.47|14233.67|14195.67|14235.47|14197.47|14232.95|14194.95|10
1614230250000|2021-02-25 05:17:30|14233.47|14195.47|14232.85|14194.85|14233.54|14195.54|14230.6|14192.6|10
1614230260000|2021-02-25 05:17:40|14233.49|14195.49|14241.24|14203.24|14242.26|14204.26|14233.49|14195.49|10
1614230270000|2021-02-25 05:17:50|14242.11|14204.11|14251.38|14213.38|14251.44|14213.44|14242.11|14204.11|10
1614230280000|2021-02-25 05:18:00|14250.86|14212.86|14254.17|14216.17|14254.34|14216.34|14250.86|14212.86|10
1614230290000|2021-02-25 05:18:10|14253.56|14215.56|14260.69|14222.69|14260.69|14222.69|14253.56|14215.56|10
1614230300000|2021-02-25 05:18:20|14261.1|14223.1|14268.74|14230.74|14268.74|14230.74|14261.1|14223.1|10
1614230310000|2021-02-25 05:18:30|14269.73|14231.73|14278.62|14240.62|14278.62|14240.62|14269.73|14231.73|10
1614230320000|2021-02-25 05:18:40|14278.69|14240.69|14289.48|14251.48|14289.48|14251.48|14278.69|14240.69|9
1614230330000|2021-02-25 05:18:50|14290.03|14252.03|14290.58|14252.58|14290.59|14252.59|14289.11|14251.11|10
1614230340000|2021-02-25 05:19:00|14290.18|14252.18|14299.18|14261.18|14299.18|14261.18|14290.18|14252.18|10
1614230350000|2021-02-25 05:19:10|14299.47|14261.47|14304.99|14266.99|14305.5|14267.5|14299.47|14261.47|10
1614230360000|2021-02-25 05:19:20|14305.08|14267.08|14304.61|14266.61|14305.08|14267.08|14303.52|14265.52|10
1614230370000|2021-02-25 05:19:30|14304.53|14266.53|14306.33|14268.33|14306.88|14268.88|14304.53|14266.53|10
1614230380000|2021-02-25 05:19:40|14306.62|14268.62|14309.34|14271.34|14309.77|14271.77|14306.62|14268.62|9
1614230390000|2021-02-25 05:19:50|14309.16|14271.16|14308.19|14270.19|14309.18|14271.18|14307.64|14269.64|10
1614230400000|2021-02-25 05:20:00|14308.08|14270.08|14318.44|14280.44|14318.44|14280.44|14308.08|14270.08|10
1614230410000|2021-02-25 05:20:10|14317.96|14279.96|14318.8|14280.8|14319.11|14281.11|14317.53|14279.53|10
1614230420000|2021-02-25 05:20:20|14317.84|14279.84|14315.37|14277.37|14320.22|14282.22|14315.37|14277.37|10
1614230430000|2021-02-25 05:20:30|14313.84|14275.84|14312.23|14274.23|14313.84|14275.84|14312.23|14274.23|10
1614230440000|2021-02-25 05:20:40|14311.62|14273.62|14314.07|14276.07|14314.07|14276.07|14311.09|14273.09|10
1614230450000|2021-02-25 05:20:50|14314.27|14276.27|14321.21|14283.21|14321.21|14283.21|14314.27|14276.27|10
1614230460000|2021-02-25 05:21:00|14321.59|14283.59|14319.26|14281.26|14322.56|14284.56|14319.26|14281.26|10
1614230470000|2021-02-25 05:21:10|14319.57|14281.57|14313.48|14275.48|14319.57|14281.57|14313.48|14275.48|10
1614230480000|2021-02-25 05:21:20|14314.03|14276.03|14313.99|14275.99|14314.07|14276.07|14313|14275|10
1614230490000|2021-02-25 05:21:30|14314.07|14276.07|14315.09|14277.09|14315.81|14277.81|14314.05|14276.05|10
1614230500000|2021-02-25 05:21:40|14315.16|14277.16|14318.64|14280.64|14318.64|14280.64|14315.16|14277.16|10
1614230510000|2021-02-25 05:21:50|14319.1|14281.1|14324.13|14286.13|14324.13|14286.13|14319.1|14281.1|10
1614230520000|2021-02-25 05:22:00|14324.67|14286.67|14330.07|14292.07|14330.07|14292.07|14324.67|14286.67|10
1614230530000|2021-02-25 05:22:10|14330.48|14292.48|14329.63|14291.63|14331.86|14293.86|14329.58|14291.58|10
1614230540000|2021-02-25 05:22:20|14329.54|14291.54|14326.91|14288.91|14330.7|14292.7|14326.91|14288.91|10
1614230550000|2021-02-25 05:22:30|14327.09|14289.09|14326.52|14288.52|14327.09|14289.09|14326.5|14288.5|10
1614230560000|2021-02-25 05:22:40|14326.08|14288.08|14325.48|14287.48|14326.08|14288.08|14325.06|14287.06|10
1614230570000|2021-02-25 05:22:50|14325.35|14287.35|14324.04|14286.04|14325.35|14287.35|14324.04|14286.04|10
1614230580000|2021-02-25 05:23:00|14324.17|14286.17|14323.58|14285.58|14324.35|14286.35|14322.78|14284.78|10
1614230590000|2021-02-25 05:23:10|14323.26|14285.26|14323.2|14285.2|14323.66|14285.66|14323.2|14285.2|10
1614230600000|2021-02-25 05:23:20|14323.31|14285.31|14321.12|14283.12|14323.31|14285.31|14321.12|14283.12|10
1614230610000|2021-02-25 05:23:30|14320.35|14282.35|14325.29|14287.29|14325.75|14287.75|14320.35|14282.35|10
1614230620000|2021-02-25 05:23:40|14325.86|14287.86|14328.16|14290.16|14328.54|14290.54|14325.86|14287.86|10
1614230630000|2021-02-25 05:23:50|14328.45|14290.45|14327.69|14289.69|14329.18|14291.18|14327.01|14289.01|10
1614230640000|2021-02-25 05:24:00|14327.2|14289.2|14327.68|14289.68|14327.68|14289.68|14326.34|14288.34|10
1614230650000|2021-02-25 05:24:10|14327.71|14289.71|14331.11|14293.11|14331.11|14293.11|14327.21|14289.21|10
1614230660000|2021-02-25 05:24:20|14331.64|14293.64|14328.26|14290.26|14331.64|14293.64|14327.57|14289.57|10
1614230670000|2021-02-25 05:24:30|14328.17|14290.17|14324.01|14286.01|14328.17|14290.17|14324.01|14286.01|10
1614230680000|2021-02-25 05:24:40|14323.61|14285.61|14323.08|14285.08|14324.68|14286.68|14323.08|14285.08|10
1614230690000|2021-02-25 05:24:50|14322.74|14284.74|14326.37|14288.37|14326.37|14288.37|14322.74|14284.74|10
1614230700000|2021-02-25 05:25:00|14326.55|14288.55|14326.76|14288.76|14328.46|14290.46|14326.46|14288.46|10
1614230710000|2021-02-25 05:25:10|14326.28|14288.28|14319.53|14281.53|14326.28|14288.28|14319.53|14281.53|10
1614230720000|2021-02-25 05:25:20|14317.92|14279.92|14315.34|14277.34|14317.92|14279.92|14314.94|14276.94|10
1614230730000|2021-02-25 05:25:30|14314.8|14276.8|14313.89|14275.89|14314.8|14276.8|14313.47|14275.47|10
1614230740000|2021-02-25 05:25:40|14314.44|14276.44|14316.57|14278.57|14318.55|14280.55|14314.44|14276.44|9
1614230750000|2021-02-25 05:25:50|14316.39|14278.39|14316.12|14278.12|14316.39|14278.39|14315.5|14277.5|10
1614230760000|2021-02-25 05:26:00|14316.15|14278.15|14311.83|14273.83|14316.26|14278.26|14311.83|14273.83|10
1614230770000|2021-02-25 05:26:10|14310.4|14272.4|14300.78|14262.78|14310.4|14272.4|14300.78|14262.78|10
1614230780000|2021-02-25 05:26:20|14299.4|14261.4|14282.4|14244.4|14299.4|14261.4|14282.4|14244.4|10
1614230790000|2021-02-25 05:26:30|14282.26|14244.26|14280.67|14242.67|14282.26|14244.26|14279.36|14241.36|10
1614230800000|2021-02-25 05:26:40|14280.34|14242.34|14278.72|14240.72|14280.63|14242.63|14278.15|14240.15|10
1614230810000|2021-02-25 05:26:50|14279.34|14241.34|14268.88|14230.88|14279.34|14241.34|14268.88|14230.88|10
1614230820000|2021-02-25 05:27:00|14267.41|14229.41|14269.07|14231.07|14269.11|14231.11|14266.73|14228.73|10
1614230830000|2021-02-25 05:27:10|14272.44|14234.44|14275.32|14237.32|14275.34|14237.34|14271.58|14233.58|9
1614230840000|2021-02-25 05:27:20|14276.77|14238.77|14279.98|14241.98|14280.07|14242.07|14276.77|14238.77|10
1614230850000|2021-02-25 05:27:30|14280.83|14242.83|14286.68|14248.68|14287.09|14249.09|14280.83|14242.83|10
1614230860000|2021-02-25 05:27:40|14286.86|14248.86|14289.77|14251.77|14289.77|14251.77|14286.86|14248.86|10
1614230870000|2021-02-25 05:27:50|14289.71|14251.71|14293.64|14255.64|14293.64|14255.64|14289.71|14251.71|10
1614230880000|2021-02-25 05:28:00|14293.89|14255.89|14296.43|14258.43|14296.86|14258.86|14293.89|14255.89|9
1614230890000|2021-02-25 05:28:10|14296.38|14258.38|14298.22|14260.22|14298.62|14260.62|14296.38|14258.38|10
1614230900000|2021-02-25 05:28:20|14298.76|14260.76|14295.27|14257.27|14298.76|14260.76|14295.27|14257.27|10
1614230910000|2021-02-25 05:28:30|14293.31|14255.31|14289.5|14251.5|14293.99|14255.99|14289.5|14251.5|10
1614230920000|2021-02-25 05:28:40|14289.3|14251.3|14288.86|14250.86|14291.52|14253.52|14288.86|14250.86|9
1614230930000|2021-02-25 05:28:50|14287.53|14249.53|14282.57|14244.57|14287.53|14249.53|14282.57|14244.57|10
1614230940000|2021-02-25 05:29:00|14282.27|14244.27|14280.44|14242.44|14282.27|14244.27|14280.13|14242.13|10
1614230950000|2021-02-25 05:29:10|14280.27|14242.27|14276.38|14238.38|14280.49|14242.49|14274.68|14236.68|10
1614230960000|2021-02-25 05:29:20|14275.29|14237.29|14271.86|14233.86|14275.29|14237.29|14271.86|14233.86|10
1614230970000|2021-02-25 05:29:30|14271.48|14233.48|14267.53|14229.53|14271.48|14233.48|14267.53|14229.53|10
1614230980000|2021-02-25 05:29:40|14266.74|14228.74|14259.83|14221.83|14266.94|14228.94|14259.83|14221.83|10
1614230990000|2021-02-25 05:29:50|14255.85|14217.85|14254.33|14216.33|14255.85|14217.85|14253.68|14215.68|10
1614231000000|2021-02-25 05:30:00|14254.91|14216.91|14254.36|14216.36|14256.43|14218.43|14254.36|14216.36|10
1614231010000|2021-02-25 05:30:10|14254.16|14216.16|14247.73|14209.73|14254.8|14216.8|14247.73|14209.73|10
1614231020000|2021-02-25 05:30:20|14246.47|14208.47|14246.57|14208.57|14247.93|14209.93|14245.09|14207.09|10
1614231030000|2021-02-25 05:30:30|14245.5|14207.5|14241.54|14203.54|14245.61|14207.61|14241.54|14203.54|10
1614231040000|2021-02-25 05:30:40|14240.62|14202.62|14240.87|14202.87|14241.91|14203.91|14239.19|14201.19|9
1614231050000|2021-02-25 05:30:50|14240.47|14202.47|14237.95|14199.95|14240.62|14202.62|14237.95|14199.95|10
1614231060000|2021-02-25 05:31:00|14237.74|14199.74|14229.13|14191.13|14237.77|14199.77|14229.13|14191.13|10
1614231070000|2021-02-25 05:31:10|14227.55|14189.55|14227.99|14189.99|14228.29|14190.29|14226.28|14188.28|10
1614231080000|2021-02-25 05:31:20|14229.67|14191.67|14236.64|14198.64|14236.72|14198.72|14229.67|14191.67|10
1614231090000|2021-02-25 05:31:30|14236.59|14198.59|14238.06|14200.06|14238.48|14200.48|14236.59|14198.59|10
1614231100000|2021-02-25 05:31:40|14238.23|14200.23|14241.82|14203.82|14242.08|14204.08|14238.23|14200.23|9
1614231110000|2021-02-25 05:31:50|14242.06|14204.06|14245.06|14207.06|14245.06|14207.06|14241.94|14203.94|10
1614231120000|2021-02-25 05:32:00|14245.83|14207.83|14255.09|14217.09|14255.32|14217.32|14245.77|14207.77|10
1614231130000|2021-02-25 05:32:10|14258.04|14220.04|14264.86|14226.86|14264.86|14226.86|14258.04|14220.04|10
1614231140000|2021-02-25 05:32:20|14265.32|14227.32|14276.32|14238.32|14276.32|14238.32|14265.32|14227.32|10
1614231150000|2021-02-25 05:32:30|14277.5|14239.5|14288.25|14250.25|14288.25|14250.25|14277.5|14239.5|10
1614231160000|2021-02-25 05:32:40|14289.95|14251.95|14300.15|14262.15|14300.15|14262.15|14289.95|14251.95|10
1614231170000|2021-02-25 05:32:50|14303.18|14265.18|14308|14270|14308|14270|14303.18|14265.18|9
1614231180000|2021-02-25 05:33:00|14308.03|14270.03|14309.36|14271.36|14310.14|14272.14|14307.57|14269.57|10
1614231190000|2021-02-25 05:33:10|14310.37|14272.37|14312.79|14274.79|14314.59|14276.59|14310.28|14272.28|10
1614231200000|2021-02-25 05:33:20|14312.32|14274.32|14313.29|14275.29|14313.88|14275.88|14311.71|14273.71|10
1614231210000|2021-02-25 05:33:30|14312.41|14274.41|14314.23|14276.23|14314.33|14276.33|14312.41|14274.41|10
1614231220000|2021-02-25 05:33:40|14313.61|14275.61|14312.31|14274.31|14313.61|14275.61|14312.31|14274.31|10
1614231230000|2021-02-25 05:33:50|14311.48|14273.48|14315.2|14277.2|14315.2|14277.2|14311.13|14273.13|10
1614231240000|2021-02-25 05:34:00|14315.34|14277.34|14324.39|14286.39|14324.39|14286.39|14314.08|14276.08|10
1614231250000|2021-02-25 05:34:10|14325.93|14287.93|14328.18|14290.18|14328.96|14290.96|14325.93|14287.93|10
1614231260000|2021-02-25 05:34:20|14327.88|14289.88|14330.8|14292.8|14330.89|14292.89|14327.88|14289.88|10
1614231270000|2021-02-25 05:34:30|14330.44|14292.44|14332.56|14294.56|14332.92|14294.92|14330.11|14292.11|10
1614231280000|2021-02-25 05:34:40|14332.09|14294.09|14343.85|14305.85|14343.85|14305.85|14331.61|14293.61|9
1614231290000|2021-02-25 05:34:50|14344.71|14306.71|14357.49|14319.49|14357.76|14319.76|14344.71|14306.71|10
1614231300000|2021-02-25 05:35:00|14358.04|14320.04|14371.67|14333.67|14371.67|14333.67|14358.04|14320.04|10
1614231310000|2021-02-25 05:35:10|14375.58|14337.58|14386.11|14348.11|14386.11|14348.11|14374.53|14336.53|10
1614231320000|2021-02-25 05:35:20|14393.1|14355.1|14409.81|14371.81|14409.81|14371.81|14393.1|14355.1|10
1614231330000|2021-02-25 05:35:30|14413.97|14375.97|14428.22|14390.22|14428.68|14390.68|14413.97|14375.97|10
1614231340000|2021-02-25 05:35:40|14429.14|14391.14|14446.48|14408.48|14446.48|14408.48|14429.14|14391.14|10
1614231350000|2021-02-25 05:35:50|14448.54|14410.54|14451.55|14413.55|14451.55|14413.55|14448.54|14410.54|10
1614231360000|2021-02-25 05:36:00|14449.51|14411.51|14449.5|14411.5|14450.65|14412.65|14447.11|14409.11|10
1614231370000|2021-02-25 05:36:10|14449.83|14411.83|14438.96|14400.96|14449.83|14411.83|14438.96|14400.96|10
1614231380000|2021-02-25 05:36:20|14435.94|14397.94|14424.57|14386.57|14435.94|14397.94|14424.57|14386.57|10
1614231390000|2021-02-25 05:36:30|14423.53|14385.53|14422.81|14384.81|14424.55|14386.55|14422.63|14384.63|10
1614231400000|2021-02-25 05:36:40|14425.04|14387.04|14426.77|14388.77|14427.61|14389.61|14425.04|14387.04|10
1614231410000|2021-02-25 05:36:50|14425.44|14387.44|14422.17|14384.17|14425.44|14387.44|14422.17|14384.17|10
1614231420000|2021-02-25 05:37:00|14422.49|14384.49|14432.48|14394.48|14432.48|14394.48|14422.49|14384.49|10
1614231430000|2021-02-25 05:37:10|14432.73|14394.73|14430.95|14392.95|14432.73|14394.73|14430.95|14392.95|10
1614231440000|2021-02-25 05:37:20|14431.07|14393.07|14431.02|14393.02|14433.4|14395.4|14431.02|14393.02|10
1614231450000|2021-02-25 05:37:30|14430.64|14392.64|14428.77|14390.77|14431.91|14393.91|14428.72|14390.72|10
1614231460000|2021-02-25 05:37:40|14428.66|14390.66|14423.98|14385.98|14428.66|14390.66|14423.52|14385.52|10
1614231470000|2021-02-25 05:37:50|14424.15|14386.15|14427.9|14389.9|14428.17|14390.17|14423.78|14385.78|10
1614231480000|2021-02-25 05:38:00|14428.93|14390.93|14425.53|14387.53|14429.63|14391.63|14425.53|14387.53|10
1614231490000|2021-02-25 05:38:10|14424.73|14386.73|14426.7|14388.7|14426.74|14388.74|14423.72|14385.72|10
1614231500000|2021-02-25 05:38:20|14427.06|14389.06|14422.21|14384.21|14427.06|14389.06|14422.21|14384.21|10
1614231510000|2021-02-25 05:38:30|14421.93|14383.93|14417.94|14379.94|14421.93|14383.93|14417.94|14379.94|10
1614231520000|2021-02-25 05:38:40|14418.06|14380.06|14416.82|14378.82|14418.11|14380.11|14416.48|14378.48|10
1614231530000|2021-02-25 05:38:50|14418.31|14380.31|14422.53|14384.53|14422.53|14384.53|14417.95|14379.95|9
1614231540000|2021-02-25 05:39:00|14422.86|14384.86|14421.63|14383.63|14424.55|14386.55|14421.5|14383.5|9
1614231550000|2021-02-25 05:39:10|14420.82|14382.82|14416.35|14378.35|14421.31|14383.31|14416.35|14378.35|10
1614231560000|2021-02-25 05:39:20|14415.93|14377.93|14411.52|14373.52|14416.37|14378.37|14410.84|14372.84|10
1614231570000|2021-02-25 05:39:30|14411.01|14373.01|14412.13|14374.13|14412.61|14374.61|14410.62|14372.62|10
1614231580000|2021-02-25 05:39:40|14412.05|14374.05|14411.41|14373.41|14412.62|14374.62|14408.99|14370.99|10
1614231590000|2021-02-25 05:39:50|14413.53|14375.53|14422.44|14384.44|14422.44|14384.44|14413.53|14375.53|10
1614231600000|2021-02-25 05:40:00|14422.49|14384.49|14428.28|14390.28|14428.28|14390.28|14421.61|14383.61|10
1614231610000|2021-02-25 05:40:10|14430.6|14392.6|14431.94|14393.94|14433.66|14395.66|14430.6|14392.6|10
1614231620000|2021-02-25 05:40:20|14432.05|14394.05|14426.43|14388.43|14432.05|14394.05|14425.96|14387.96|10
1614231630000|2021-02-25 05:40:30|14425.35|14387.35|14421.22|14383.22|14425.35|14387.35|14419.8|14381.8|10
1614231640000|2021-02-25 05:40:40|14419|14381|14413.01|14375.01|14419|14381|14413.01|14375.01|10
1614231650000|2021-02-25 05:40:50|14413.23|14375.23|14411.13|14373.13|14413.23|14375.23|14410.43|14372.43|10
1614231660000|2021-02-25 05:41:00|14411.5|14373.5|14412.94|14374.94|14412.94|14374.94|14411.19|14373.19|10
1614231670000|2021-02-25 05:41:10|14411.92|14373.92|14409.29|14371.29|14411.92|14373.92|14409.05|14371.05|10
1614231680000|2021-02-25 05:41:20|14408.74|14370.74|14400.88|14362.88|14408.74|14370.74|14400.88|14362.88|10
1614231690000|2021-02-25 05:41:30|14400.56|14362.56|14398.42|14360.42|14400.56|14362.56|14398.04|14360.04|10
1614231700000|2021-02-25 05:41:40|14398.43|14360.43|14398.93|14360.93|14399.29|14361.29|14397.67|14359.67|10
1614231710000|2021-02-25 05:41:50|14399.3|14361.3|14396.46|14358.46|14399.61|14361.61|14396.46|14358.46|10
1614231720000|2021-02-25 05:42:00|14395.9|14357.9|14394.48|14356.48|14396.26|14358.26|14393.74|14355.74|9
1614231730000|2021-02-25 05:42:10|14393.97|14355.97|14392.9|14354.9|14394.58|14356.58|14392.9|14354.9|10
1614231740000|2021-02-25 05:42:20|14392.42|14354.42|14390.71|14352.71|14392.42|14354.42|14390.68|14352.68|10
1614231750000|2021-02-25 05:42:30|14390.26|14352.26|14392.45|14354.45|14392.45|14354.45|14389.92|14351.92|9
1614231760000|2021-02-25 05:42:40|14393.27|14355.27|14397.99|14359.99|14397.99|14359.99|14393.27|14355.27|10
1614231770000|2021-02-25 05:42:50|14397.85|14359.85|14397.5|14359.5|14398.45|14360.45|14397.37|14359.37|9
1614231780000|2021-02-25 05:43:00|14396.89|14358.89|14393.01|14355.01|14396.89|14358.89|14392.47|14354.47|10
1614231790000|2021-02-25 05:43:10|14392.6|14354.6|14391.86|14353.86|14393.45|14355.45|14391.26|14353.26|10
1614231800000|2021-02-25 05:43:20|14391.56|14353.56|14388.67|14350.67|14391.63|14353.63|14388.67|14350.67|10
1614231810000|2021-02-25 05:43:30|14388.84|14350.84|14388.87|14350.87|14389.2|14351.2|14388.02|14350.02|10
1614231820000|2021-02-25 05:43:40|14388.97|14350.97|14390.52|14352.52|14391.55|14353.55|14388.97|14350.97|10
1614231830000|2021-02-25 05:43:50|14391.29|14353.29|14392.24|14354.24|14392.63|14354.63|14391.29|14353.29|10
1614231840000|2021-02-25 05:44:00|14391.79|14353.79|14388.82|14350.82|14392.85|14354.85|14388.82|14350.82|10
1614231850000|2021-02-25 05:44:10|14389.57|14351.57|14386.35|14348.35|14389.57|14351.57|14385.86|14347.86|10
1614231860000|2021-02-25 05:44:20|14386.21|14348.21|14382.94|14344.94|14386.21|14348.21|14381.62|14343.62|10
1614231870000|2021-02-25 05:44:30|14382.63|14344.63|14383.18|14345.18|14384.03|14346.03|14382.04|14344.04|10
1614231880000|2021-02-25 05:44:40|14382.71|14344.71|14380.19|14342.19|14382.71|14344.71|14380.19|14342.19|9
1614231890000|2021-02-25 05:44:50|14379.97|14341.97|14371.14|14333.14|14379.97|14341.97|14370.81|14332.81|10
1614231900000|2021-02-25 05:45:00|14370.84|14332.84|14374.04|14336.04|14374.4|14336.4|14370.64|14332.64|10
1614231910000|2021-02-25 05:45:10|14374.71|14336.71|14381.5|14343.5|14381.61|14343.61|14374.71|14336.71|10
1614231920000|2021-02-25 05:45:20|14380.84|14342.84|14384.59|14346.59|14384.59|14346.59|14380.84|14342.84|9
1614231930000|2021-02-25 05:45:30|14384.61|14346.61|14392.53|14354.53|14392.53|14354.53|14384.61|14346.61|10
1614231940000|2021-02-25 05:45:40|14395.02|14357.02|14398.09|14360.09|14399.01|14361.01|14395.02|14357.02|10
1614231950000|2021-02-25 05:45:50|14398.27|14360.27|14400.86|14362.86|14401.07|14363.07|14398.27|14360.27|10
1614231960000|2021-02-25 05:46:00|14401.12|14363.12|14399.39|14361.39|14403.43|14365.43|14399.39|14361.39|10
1614231970000|2021-02-25 05:46:10|14398.69|14360.69|14394.81|14356.81|14398.69|14360.69|14394.81|14356.81|10
1614231980000|2021-02-25 05:46:20|14394.1|14356.1|14388.81|14350.81|14394.1|14356.1|14388.66|14350.66|10
1614231990000|2021-02-25 05:46:30|14389.14|14351.14|14394.84|14356.84|14394.84|14356.84|14389.14|14351.14|10
1614232000000|2021-02-25 05:46:40|14394.41|14356.41|14397.79|14359.79|14397.79|14359.79|14393.72|14355.72|10
1614232010000|2021-02-25 05:46:50|14398.57|14360.57|14410.9|14372.9|14410.9|14372.9|14398.57|14360.57|10
1614232020000|2021-02-25 05:47:00|14411.53|14373.53|14422|14384|14422|14384|14411.53|14373.53|10
1614232030000|2021-02-25 05:47:10|14422.71|14384.71|14435.67|14397.67|14435.67|14397.67|14422.71|14384.71|10
1614232040000|2021-02-25 05:47:20|14436.25|14398.25|14436.49|14398.49|14437.58|14399.58|14436.16|14398.16|10
1614232050000|2021-02-25 05:47:30|14438.07|14400.07|14443.69|14405.69|14446.08|14408.08|14438.07|14400.07|10
1614232060000|2021-02-25 05:47:40|14444.06|14406.06|14441.01|14403.01|14444.06|14406.06|14441.01|14403.01|9
1614232070000|2021-02-25 05:47:50|14442.19|14404.19|14441.29|14403.29|14447.57|14409.57|14441.12|14403.12|10
1614232080000|2021-02-25 05:48:00|14440.28|14402.28|14432.86|14394.86|14440.28|14402.28|14432.86|14394.86|10
1614232090000|2021-02-25 05:48:10|14431.37|14393.37|14432.28|14394.28|14432.28|14394.28|14429.59|14391.59|10
1614232100000|2021-02-25 05:48:20|14432.1|14394.1|14431.6|14393.6|14435.04|14397.04|14431.6|14393.6|10
1614232110000|2021-02-25 05:48:30|14431.97|14393.97|14428.24|14390.24|14432.53|14394.53|14428.06|14390.06|10
1614232120000|2021-02-25 05:48:40|14428.03|14390.03|14420.66|14382.66|14428.03|14390.03|14420.66|14382.66|10
1614232130000|2021-02-25 05:48:50|14419.19|14381.19|14410.46|14372.46|14419.37|14381.37|14410.46|14372.46|10
1614232140000|2021-02-25 05:49:00|14409.61|14371.61|14409.99|14371.99|14409.99|14371.99|14406.76|14368.76|10
1614232150000|2021-02-25 05:49:10|14410.02|14372.02|14408.67|14370.67|14410.34|14372.34|14408.67|14370.67|10
1614232160000|2021-02-25 05:49:20|14408.83|14370.83|14412.76|14374.76|14412.86|14374.86|14408.83|14370.83|10
1614232170000|2021-02-25 05:49:30|14412.45|14374.45|14413.5|14375.5|14413.86|14375.86|14412.45|14374.45|10
1614232180000|2021-02-25 05:49:40|14413.14|14375.14|14413.81|14375.81|14413.97|14375.97|14412.31|14374.31|10
1614232190000|2021-02-25 05:49:50|14413.66|14375.66|14413.69|14375.69|14414.6|14376.6|14413.34|14375.34|10
1614232200000|2021-02-25 05:50:00|14413.74|14375.74|14406.2|14368.2|14413.94|14375.94|14406.2|14368.2|10
1614232210000|2021-02-25 05:50:10|14405.78|14367.78|14400.47|14362.47|14405.78|14367.78|14400.47|14362.47|9
1614232220000|2021-02-25 05:50:20|14400.45|14362.45|14398.73|14360.73|14401.96|14363.96|14398.73|14360.73|10
1614232230000|2021-02-25 05:50:30|14398.15|14360.15|14393.35|14355.35|14398.15|14360.15|14393.35|14355.35|10
1614232240000|2021-02-25 05:50:40|14393.23|14355.23|14390.45|14352.45|14393.23|14355.23|14390.45|14352.45|10
1614232250000|2021-02-25 05:50:50|14390.42|14352.42|14386.04|14348.04|14390.42|14352.42|14386.02|14348.02|10
1614232260000|2021-02-25 05:51:00|14386.58|14348.58|14384.18|14346.18|14387.1|14349.1|14384.18|14346.18|10
1614232270000|2021-02-25 05:51:10|14384.39|14346.39|14384.53|14346.53|14384.53|14346.53|14382.38|14344.38|10
1614232280000|2021-02-25 05:51:20|14384.54|14346.54|14388.72|14350.72|14388.72|14350.72|14384.54|14346.54|10
1614232290000|2021-02-25 05:51:30|14388.54|14350.54|14391.79|14353.79|14391.79|14353.79|14388.54|14350.54|10
1614232300000|2021-02-25 05:51:40|14391.24|14353.24|14393.15|14355.15|14393.44|14355.44|14390.97|14352.97|10
1614232310000|2021-02-25 05:51:50|14392.6|14354.6|14395.04|14357.04|14395.04|14357.04|14389.73|14351.73|10
1614232320000|2021-02-25 05:52:00|14394.06|14356.06|14398.09|14360.09|14398.29|14360.29|14394.06|14356.06|10
1614232330000|2021-02-25 05:52:10|14398.05|14360.05|14402.53|14364.53|14404.2|14366.2|14398.05|14360.05|10
1614232340000|2021-02-25 05:52:20|14403.23|14365.23|14412.85|14374.85|14412.85|14374.85|14403.23|14365.23|10
1614232350000|2021-02-25 05:52:30|14413.97|14375.97|14420.16|14382.16|14420.37|14382.37|14413.97|14375.97|10
1614232360000|2021-02-25 05:52:40|14420.69|14382.69|14422.81|14384.81|14422.81|14384.81|14420.69|14382.69|9
1614232370000|2021-02-25 05:52:50|14423.54|14385.54|14426.04|14388.04|14426.04|14388.04|14423.54|14385.54|10
1614232380000|2021-02-25 05:53:00|14426.12|14388.12|14432.06|14394.06|14432.25|14394.25|14426.12|14388.12|10
1614232390000|2021-02-25 05:53:10|14432.03|14394.03|14432.93|14394.93|14434.46|14396.46|14432.03|14394.03|10
1614232400000|2021-02-25 05:53:20|14433.28|14395.28|14432.66|14394.66|14433.67|14395.67|14432.66|14394.66|10
1614232410000|2021-02-25 05:53:30|14432.39|14394.39|14431.73|14393.73|14432.45|14394.45|14431.56|14393.56|10
1614232420000|2021-02-25 05:53:40|14430.56|14392.56|14428.45|14390.45|14430.56|14392.56|14427.54|14389.54|10
1614232430000|2021-02-25 05:53:50|14427.79|14389.79|14423.08|14385.08|14427.98|14389.98|14423.08|14385.08|10
1614232440000|2021-02-25 05:54:00|14424.21|14386.21|14426.67|14388.67|14426.67|14388.67|14423.96|14385.96|10
1614232450000|2021-02-25 05:54:10|14426.03|14388.03|14432.3|14394.3|14432.3|14394.3|14425.83|14387.83|10
1614232460000|2021-02-25 05:54:20|14433.29|14395.29|14437.01|14399.01|14437.01|14399.01|14433.29|14395.29|10
1614232470000|2021-02-25 05:54:30|14436.91|14398.91|14444.42|14406.42|14444.42|14406.42|14436.91|14398.91|10
1614232480000|2021-02-25 05:54:40|14444.14|14406.14|14444.43|14406.43|14445.09|14407.09|14443.93|14405.93|10
1614232490000|2021-02-25 05:54:50|14445.48|14407.48|14456.04|14418.04|14456.04|14418.04|14445.48|14407.48|10
1614232500000|2021-02-25 05:55:00|14456.2|14418.2|14461.98|14423.98|14461.98|14423.98|14456.2|14418.2|10
1614232510000|2021-02-25 05:55:10|14462.01|14424.01|14466.19|14428.19|14466.19|14428.19|14462.01|14424.01|10
1614232520000|2021-02-25 05:55:20|14465.24|14427.24|14464.54|14426.54|14465.24|14427.24|14463.64|14425.64|8
1614232530000|2021-02-25 05:55:30|14464.46|14426.46|14462.5|14424.5|14464.46|14426.46|14462.5|14424.5|10
1614232540000|2021-02-25 05:55:40|14463.04|14425.04|14465.67|14427.67|14466.55|14428.55|14463.04|14425.04|10
1614232550000|2021-02-25 05:55:50|14465.58|14427.58|14464.41|14426.41|14465.58|14427.58|14464.41|14426.41|10
1614232560000|2021-02-25 05:56:00|14465.71|14427.71|14473.37|14435.37|14473.37|14435.37|14465.71|14427.71|10
1614232570000|2021-02-25 05:56:10|14474.75|14436.75|14488.06|14450.06|14488.06|14450.06|14474.75|14436.75|10
1614232580000|2021-02-25 05:56:20|14488.77|14450.77|14498.46|14460.46|14498.9|14460.9|14488.77|14450.77|10
1614232590000|2021-02-25 05:56:30|14498.72|14460.72|14505.99|14467.99|14506.05|14468.05|14498.72|14460.72|10
1614232600000|2021-02-25 05:56:40|14505.36|14467.36|14513.6|14475.6|14514.49|14476.49|14505.36|14467.36|10
1614232610000|2021-02-25 05:56:50|14515.78|14477.78|14519.34|14481.34|14519.44|14481.44|14515.15|14477.15|10
1614232620000|2021-02-25 05:57:00|14520.26|14482.26|14522.27|14484.27|14523.95|14485.95|14520.26|14482.26|10
1614232630000|2021-02-25 05:57:10|14521.96|14483.96|14520.27|14482.27|14521.96|14483.96|14520.1|14482.1|10
1614232640000|2021-02-25 05:57:20|14520.84|14482.84|14526.62|14488.62|14526.62|14488.62|14520.84|14482.84|10
1614232650000|2021-02-25 05:57:30|14525.54|14487.54|14525.7|14487.7|14526.11|14488.11|14523.57|14485.57|10
1614232660000|2021-02-25 05:57:40|14526|14488|14525.25|14487.25|14526.44|14488.44|14525.25|14487.25|10
1614232670000|2021-02-25 05:57:50|14525.8|14487.8|14519.05|14481.05|14525.8|14487.8|14519.05|14481.05|10
1614232680000|2021-02-25 05:58:00|14518.62|14480.62|14508.3|14470.3|14518.62|14480.62|14508.3|14470.3|10
1614232690000|2021-02-25 05:58:10|14505.87|14467.87|14503.24|14465.24|14505.87|14467.87|14502.68|14464.68|10
1614232700000|2021-02-25 05:58:20|14504.41|14466.41|14511.6|14473.6|14511.6|14473.6|14504.33|14466.33|10
1614232710000|2021-02-25 05:58:30|14512.06|14474.06|14519.25|14481.25|14519.54|14481.54|14512.06|14474.06|10
1614232720000|2021-02-25 05:58:40|14520.13|14482.13|14531.12|14493.12|14531.12|14493.12|14520.13|14482.13|10
1614232730000|2021-02-25 05:58:50|14530.78|14492.78|14534.87|14496.87|14535.26|14497.26|14530.78|14492.78|10
1614232740000|2021-02-25 05:59:00|14536.84|14498.84|14536.65|14498.65|14537.61|14499.61|14536.5|14498.5|10
1614232750000|2021-02-25 05:59:10|14536.64|14498.64|14533.6|14495.6|14536.64|14498.64|14533.13|14495.13|10
1614232760000|2021-02-25 05:59:20|14533.67|14495.67|14533.76|14495.76|14534.54|14496.54|14533.1|14495.1|10
1614232770000|2021-02-25 05:59:30|14534.37|14496.37|14531.69|14493.69|14534.37|14496.37|14531.34|14493.34|10
1614232780000|2021-02-25 05:59:40|14532.27|14494.27|14531.15|14493.15|14532.27|14494.27|14529.63|14491.63|10
1614232790000|2021-02-25 05:59:50|14531.24|14493.24|14528.98|14490.98|14531.74|14493.74|14528.98|14490.98|10
1614232800000|2021-02-25 06:00:00|14528.7|14490.7|14530.33|14492.33|14530.33|14492.33|14527.52|14489.52|10
1614232810000|2021-02-25 06:00:10|14531.3|14493.3|14538.11|14500.11|14538.11|14500.11|14531.3|14493.3|10
1614232820000|2021-02-25 06:00:20|14538.78|14500.78|14540.76|14502.76|14540.76|14502.76|14536.08|14498.08|10
1614232830000|2021-02-25 06:00:30|14541.26|14503.26|14552.64|14514.64|14552.64|14514.64|14541.26|14503.26|10
1614232840000|2021-02-25 06:00:40|14551.5|14513.5|14546.6|14508.6|14551.78|14513.78|14546.6|14508.6|10
1614232850000|2021-02-25 06:00:50|14544.3|14506.3|14544.13|14506.13|14548.1|14510.1|14544.13|14506.13|10
1614232860000|2021-02-25 06:01:00|14542.11|14504.11|14533.38|14495.38|14542.11|14504.11|14533.38|14495.38|10
1614232870000|2021-02-25 06:01:10|14531.14|14493.14|14522.95|14484.95|14531.14|14493.14|14522.95|14484.95|10
1614232880000|2021-02-25 06:01:20|14521.58|14483.58|14513.6|14475.6|14521.69|14483.69|14513.6|14475.6|10
1614232890000|2021-02-25 06:01:30|14513.3|14475.3|14497.87|14459.87|14513.3|14475.3|14497.84|14459.84|10
1614232900000|2021-02-25 06:01:40|14497.67|14459.67|14496.42|14458.42|14497.67|14459.67|14496.42|14458.42|10
1614232910000|2021-02-25 06:01:50|14496.03|14458.03|14495.82|14457.82|14496.97|14458.97|14495.79|14457.79|10
1614232920000|2021-02-25 06:02:00|14495.54|14457.54|14499.11|14461.11|14499.79|14461.79|14495.54|14457.54|10
1614232930000|2021-02-25 06:02:10|14499.38|14461.38|14502.17|14464.17|14503.53|14465.53|14498.76|14460.76|10
1614232940000|2021-02-25 06:02:20|14501.92|14463.92|14500.85|14462.85|14502.49|14464.49|14500.85|14462.85|10
1614232950000|2021-02-25 06:02:30|14500.65|14462.65|14497.72|14459.72|14500.65|14462.65|14497.39|14459.39|10
1614232960000|2021-02-25 06:02:40|14498.51|14460.51|14497.28|14459.28|14499.05|14461.05|14497.28|14459.28|10
1614232970000|2021-02-25 06:02:50|14496.65|14458.65|14493.95|14455.95|14496.65|14458.65|14493.95|14455.95|9
1614232980000|2021-02-25 06:03:00|14494.34|14456.34|14491.14|14453.14|14494.34|14456.34|14491.14|14453.14|9
1614232990000|2021-02-25 06:03:10|14489.68|14451.68|14488.38|14450.38|14491.44|14453.44|14488.38|14450.38|10
1614233000000|2021-02-25 06:03:20|14488.44|14450.44|14485.48|14447.48|14489.06|14451.06|14485.48|14447.48|10
1614233010000|2021-02-25 06:03:30|14485.31|14447.31|14481.57|14443.57|14485.31|14447.31|14481.57|14443.57|10
1614233020000|2021-02-25 06:03:40|14480.71|14442.71|14476.73|14438.73|14480.71|14442.71|14476.73|14438.73|10
1614233030000|2021-02-25 06:03:50|14475.8|14437.8|14473.68|14435.68|14476.06|14438.06|14473.68|14435.68|10
1614233040000|2021-02-25 06:04:00|14474.65|14436.65|14476.55|14438.55|14476.55|14438.55|14474.04|14436.04|10
1614233050000|2021-02-25 06:04:10|14477.24|14439.24|14481.22|14443.22|14481.23|14443.23|14477.24|14439.24|10
1614233060000|2021-02-25 06:04:20|14481.34|14443.34|14483.28|14445.28|14483.28|14445.28|14480.51|14442.51|9
1614233070000|2021-02-25 06:04:30|14485.17|14447.17|14485.27|14447.27|14486.43|14448.43|14485.17|14447.17|9
1614233080000|2021-02-25 06:04:40|14485.3|14447.3|14484.05|14446.05|14485.58|14447.58|14482.37|14444.37|10
1614233090000|2021-02-25 06:04:50|14483.85|14445.85|14482|14444|14484.22|14446.22|14481.97|14443.97|10
1614233100000|2021-02-25 06:05:00|14481.64|14443.64|14477.64|14439.64|14481.64|14443.64|14477.31|14439.31|10
1614233110000|2021-02-25 06:05:10|14477.23|14439.23|14475.79|14437.79|14477.65|14439.65|14475.79|14437.79|9
1614233120000|2021-02-25 06:05:20|14476.28|14438.28|14476.03|14438.03|14476.9|14438.9|14475.04|14437.04|10
1614233130000|2021-02-25 06:05:30|14476.19|14438.19|14478.17|14440.17|14478.46|14440.46|14475.02|14437.02|10
1614233140000|2021-02-25 06:05:40|14478.85|14440.85|14480.43|14442.43|14480.83|14442.83|14477.45|14439.45|9
1614233150000|2021-02-25 06:05:50|14480.04|14442.04|14477.69|14439.69|14480.9|14442.9|14477.69|14439.69|10
1614233160000|2021-02-25 06:06:00|14477.24|14439.24|14470.87|14432.87|14478.68|14440.68|14470.87|14432.87|10
1614233170000|2021-02-25 06:06:10|14469.5|14431.5|14466.85|14428.85|14469.5|14431.5|14466.85|14428.85|10
1614233180000|2021-02-25 06:06:20|14466.25|14428.25|14457.85|14419.85|14466.25|14428.25|14457.85|14419.85|10
1614233190000|2021-02-25 06:06:30|14457.28|14419.28|14458.07|14420.07|14458.07|14420.07|14456.28|14418.28|10
1614233200000|2021-02-25 06:06:40|14458.44|14420.44|14458.14|14420.14|14458.86|14420.86|14457.71|14419.71|10
1614233210000|2021-02-25 06:06:50|14457.51|14419.51|14447.41|14409.41|14457.51|14419.51|14447.41|14409.41|10
1614233220000|2021-02-25 06:07:00|14446.88|14408.88|14444.34|14406.34|14446.88|14408.88|14443.77|14405.77|10
1614233230000|2021-02-25 06:07:10|14444.65|14406.65|14446.4|14408.4|14447.17|14409.17|14444.65|14406.65|10
1614233240000|2021-02-25 06:07:20|14445.86|14407.86|14443.14|14405.14|14445.86|14407.86|14443.14|14405.14|10
1614233250000|2021-02-25 06:07:30|14443.08|14405.08|14442.98|14404.98|14443.08|14405.08|14442.76|14404.76|10
1614233260000|2021-02-25 06:07:40|14442.75|14404.75|14440.3|14402.3|14443.02|14405.02|14440.3|14402.3|10
1614233270000|2021-02-25 06:07:50|14440.17|14402.17|14436.77|14398.77|14440.17|14402.17|14436.77|14398.77|10
1614233280000|2021-02-25 06:08:00|14435.72|14397.72|14433.89|14395.89|14435.72|14397.72|14431.81|14393.81|10
1614233290000|2021-02-25 06:08:10|14434.15|14396.15|14437.15|14399.15|14437.15|14399.15|14434.15|14396.15|9
1614233300000|2021-02-25 06:08:20|14438.35|14400.35|14440.79|14402.79|14442.54|14404.54|14438.35|14400.35|10
1614233310000|2021-02-25 06:08:30|14442.49|14404.49|14450.5|14412.5|14450.5|14412.5|14442.49|14404.49|10
1614233320000|2021-02-25 06:08:40|14451.21|14413.21|14460.79|14422.79|14461.16|14423.16|14451.21|14413.21|10
1614233330000|2021-02-25 06:08:50|14460.19|14422.19|14467.31|14429.31|14467.31|14429.31|14460.19|14422.19|10
1614233340000|2021-02-25 06:09:00|14467.18|14429.18|14472.43|14434.43|14472.43|14434.43|14467.18|14429.18|10
1614233350000|2021-02-25 06:09:10|14472.29|14434.29|14471.95|14433.95|14473.44|14435.44|14470.75|14432.75|10
1614233360000|2021-02-25 06:09:20|14471.1|14433.1|14466.72|14428.72|14471.1|14433.1|14466.72|14428.72|10
1614233370000|2021-02-25 06:09:30|14466.58|14428.58|14461.75|14423.75|14466.58|14428.58|14461.75|14423.75|10
1614233380000|2021-02-25 06:09:40|14462.18|14424.18|14457.98|14419.98|14462.64|14424.64|14457.95|14419.95|10
1614233390000|2021-02-25 06:09:50|14458.4|14420.4|14457.86|14419.86|14459.32|14421.32|14457.86|14419.86|10
1614233400000|2021-02-25 06:10:00|14457.63|14419.63|14458.38|14420.38|14458.38|14420.38|14457.15|14419.15|10
1614233410000|2021-02-25 06:10:10|14459|14421|14461.1|14423.1|14461.1|14423.1|14459|14421|10
1614233420000|2021-02-25 06:10:20|14461.74|14423.74|14462.26|14424.26|14462.73|14424.73|14461.58|14423.58|10
1614233430000|2021-02-25 06:10:30|14461.49|14423.49|14459.03|14421.03|14461.61|14423.61|14459.03|14421.03|10
1614233440000|2021-02-25 06:10:40|14459.24|14421.24|14456.94|14418.94|14459.24|14421.24|14456.94|14418.94|10
1614233450000|2021-02-25 06:10:50|14456.45|14418.45|14454.51|14416.51|14456.78|14418.78|14454.51|14416.51|10
1614233460000|2021-02-25 06:11:00|14452.4|14414.4|14448.69|14410.69|14452.4|14414.4|14448.37|14410.37|10
1614233470000|2021-02-25 06:11:10|14448.14|14410.14|14452.97|14414.97|14452.97|14414.97|14446.89|14408.89|10
1614233480000|2021-02-25 06:11:20|14453.85|14415.85|14455.73|14417.73|14455.73|14417.73|14453.59|14415.59|10
1614233490000|2021-02-25 06:11:30|14456.21|14418.21|14458.2|14420.2|14458.37|14420.37|14455.35|14417.35|10
1614233500000|2021-02-25 06:11:40|14458.16|14420.16|14457.61|14419.61|14458.16|14420.16|14457.11|14419.11|9
1614233510000|2021-02-25 06:11:50|14457.63|14419.63|14455.95|14417.95|14457.71|14419.71|14455.78|14417.78|10
1614233520000|2021-02-25 06:12:00|14455.57|14417.57|14453.77|14415.77|14455.6|14417.6|14453.44|14415.44|10
1614233530000|2021-02-25 06:12:10|14453.41|14415.41|14450.9|14412.9|14453.49|14415.49|14450.68|14412.68|10
1614233540000|2021-02-25 06:12:20|14451.71|14413.71|14453.5|14415.5|14453.54|14415.54|14451.71|14413.71|10
1614233550000|2021-02-25 06:12:30|14453.75|14415.75|14453.41|14415.41|14453.75|14415.75|14452.11|14414.11|10
1614233560000|2021-02-25 06:12:40|14453.85|14415.85|14456.61|14418.61|14456.61|14418.61|14453.42|14415.42|10
1614233570000|2021-02-25 06:12:50|14457.48|14419.48|14460.73|14422.73|14460.75|14422.75|14457.48|14419.48|9
1614233580000|2021-02-25 06:13:00|14461.45|14423.45|14463.79|14425.79|14463.86|14425.86|14460.77|14422.77|10
1614233590000|2021-02-25 06:13:10|14463.78|14425.78|14465.95|14427.95|14466.41|14428.41|14463.78|14425.78|10
1614233600000|2021-02-25 06:13:20|14466.91|14428.91|14467|14429|14467.73|14429.73|14466.14|14428.14|10
1614233610000|2021-02-25 06:13:30|14467.46|14429.46|14466.71|14428.71|14467.65|14429.65|14466.71|14428.71|10
1614233620000|2021-02-25 06:13:40|14466.7|14428.7|14462.19|14424.19|14466.7|14428.7|14462.19|14424.19|10
1614233630000|2021-02-25 06:13:50|14461.14|14423.14|14457.57|14419.57|14461.14|14423.14|14457.57|14419.57|9
1614233640000|2021-02-25 06:14:00|14457.94|14419.94|14460.33|14422.33|14460.33|14422.33|14457.04|14419.04|9
1614233650000|2021-02-25 06:14:10|14460.88|14422.88|14462.59|14424.59|14462.59|14424.59|14460.79|14422.79|8
1614233660000|2021-02-25 06:14:20|14462.49|14424.49|14465.76|14427.76|14465.83|14427.83|14462.49|14424.49|10
1614233670000|2021-02-25 06:14:30|14466.93|14428.93|14470.1|14432.1|14470.1|14432.1|14466.93|14428.93|9
1614233680000|2021-02-25 06:14:40|14470.05|14432.05|14472.69|14434.69|14473.84|14435.84|14470.05|14432.05|9
1614233690000|2021-02-25 06:14:50|14471.69|14433.69|14470.31|14432.31|14471.69|14433.69|14470.31|14432.31|10
1614233700000|2021-02-25 06:15:00|14470.47|14432.47|14470.64|14432.64|14470.64|14432.64|14469.31|14431.31|10
1614233710000|2021-02-25 06:15:10|14471.06|14433.06|14474.68|14436.68|14474.79|14436.79|14471.06|14433.06|10
1614233720000|2021-02-25 06:15:20|14475.23|14437.23|14477.03|14439.03|14477.03|14439.03|14475.23|14437.23|10
1614233730000|2021-02-25 06:15:30|14477.51|14439.51|14477.2|14439.2|14477.89|14439.89|14476.6|14438.6|10
1614233740000|2021-02-25 06:15:40|14477.1|14439.1|14474.22|14436.22|14477.47|14439.47|14474.22|14436.22|9
1614233750000|2021-02-25 06:15:50|14474.3|14436.3|14476.78|14438.78|14476.78|14438.78|14474.3|14436.3|10
1614233760000|2021-02-25 06:16:00|14476.96|14438.96|14480.16|14442.16|14480.17|14442.17|14476.96|14438.96|10
1614233770000|2021-02-25 06:16:10|14480.51|14442.51|14479.32|14441.32|14480.72|14442.72|14478.99|14440.99|10
1614233780000|2021-02-25 06:16:20|14479.58|14441.58|14478.8|14440.8|14479.66|14441.66|14478.18|14440.18|10
1614233790000|2021-02-25 06:16:30|14478.36|14440.36|14480.62|14442.62|14480.65|14442.65|14478.36|14440.36|10
1614233800000|2021-02-25 06:16:40|14480.63|14442.63|14479.35|14441.35|14480.86|14442.86|14479.35|14441.35|9
1614233810000|2021-02-25 06:16:50|14478.65|14440.65|14477.34|14439.34|14478.88|14440.88|14476.74|14438.74|10
1614233820000|2021-02-25 06:17:00|14477.49|14439.49|14481.65|14443.65|14481.99|14443.99|14477.49|14439.49|10
1614233830000|2021-02-25 06:17:10|14482.42|14444.42|14486.09|14448.09|14486.14|14448.14|14482.42|14444.42|10
1614233840000|2021-02-25 06:17:20|14485.67|14447.67|14482.65|14444.65|14486.02|14448.02|14482.65|14444.65|10
1614233850000|2021-02-25 06:17:30|14482.96|14444.96|14482.56|14444.56|14482.96|14444.96|14481.92|14443.92|9
1614233860000|2021-02-25 06:17:40|14482.53|14444.53|14484.4|14446.4|14484.4|14446.4|14481.92|14443.92|10
1614233870000|2021-02-25 06:17:50|14484.3|14446.3|14486.08|14448.08|14486.08|14448.08|14484.3|14446.3|10
1614233880000|2021-02-25 06:18:00|14486.16|14448.16|14487.79|14449.79|14487.79|14449.79|14485.56|14447.56|10
1614233890000|2021-02-25 06:18:10|14490.03|14452.03|14491.77|14453.77|14492.41|14454.41|14490.01|14452.01|10
1614233900000|2021-02-25 06:18:20|14492.76|14454.76|14492.88|14454.88|14492.88|14454.88|14492.04|14454.04|10
1614233910000|2021-02-25 06:18:30|14493.24|14455.24|14494.9|14456.9|14494.9|14456.9|14493.24|14455.24|10
1614233920000|2021-02-25 06:18:40|14499.06|14461.06|14498.86|14460.86|14500.14|14462.14|14498.86|14460.86|10
1614233930000|2021-02-25 06:18:50|14498.36|14460.36|14498.64|14460.64|14499.32|14461.32|14498.35|14460.35|9
1614233940000|2021-02-25 06:19:00|14498.86|14460.86|14496.44|14458.44|14499.33|14461.33|14496.44|14458.44|10
1614233950000|2021-02-25 06:19:10|14496.35|14458.35|14495.26|14457.26|14496.35|14458.35|14494.68|14456.68|10
1614233960000|2021-02-25 06:19:20|14496.16|14458.16|14494.35|14456.35|14496.28|14458.28|14494.35|14456.35|9
1614233970000|2021-02-25 06:19:30|14492.92|14454.92|14484.46|14446.46|14492.92|14454.92|14484.46|14446.46|10
1614233980000|2021-02-25 06:19:40|14484.15|14446.15|14484.1|14446.1|14485.12|14447.12|14483.58|14445.58|10
1614233990000|2021-02-25 06:19:50|14484.26|14446.26|14486.78|14448.78|14486.78|14448.78|14484.26|14446.26|10
1614234000000|2021-02-25 06:20:00|14485.81|14447.81|14487.7|14449.7|14487.7|14449.7|14485.14|14447.14|10
1614234010000|2021-02-25 06:20:10|14487.57|14449.57|14493.11|14455.11|14493.17|14455.17|14487.57|14449.57|10
1614234020000|2021-02-25 06:20:20|14494.01|14456.01|14499.2|14461.2|14499.2|14461.2|14494.01|14456.01|10
1614234030000|2021-02-25 06:20:30|14499.42|14461.42|14503.16|14465.16|14503.16|14465.16|14499.42|14461.42|10
1614234040000|2021-02-25 06:20:40|14503.33|14465.33|14503.76|14465.76|14505.08|14467.08|14503.33|14465.33|10
1614234050000|2021-02-25 06:20:50|14504.01|14466.01|14500.83|14462.83|14504.01|14466.01|14500.83|14462.83|10
1614234060000|2021-02-25 06:21:00|14500.2|14462.2|14496.55|14458.55|14500.2|14462.2|14496.55|14458.55|10
1614234070000|2021-02-25 06:21:10|14495.03|14457.03|14494.27|14456.27|14495.22|14457.22|14493.65|14455.65|10
1614234080000|2021-02-25 06:21:20|14494.08|14456.08|14487.99|14449.99|14494.08|14456.08|14487.99|14449.99|10
1614234090000|2021-02-25 06:21:30|14487.78|14449.78|14482.9|14444.9|14487.78|14449.78|14482.9|14444.9|10
1614234100000|2021-02-25 06:21:40|14481.61|14443.61|14476.19|14438.19|14481.61|14443.61|14476.19|14438.19|10
1614234110000|2021-02-25 06:21:50|14476.38|14438.38|14474.97|14436.97|14476.38|14438.38|14474.97|14436.97|10
1614234120000|2021-02-25 06:22:00|14474.79|14436.79|14476.14|14438.14|14476.14|14438.14|14473.48|14435.48|10
1614234130000|2021-02-25 06:22:10|14476.28|14438.28|14478.36|14440.36|14478.53|14440.53|14476.28|14438.28|10
1614234140000|2021-02-25 06:22:20|14478.08|14440.08|14482.66|14444.66|14482.93|14444.93|14478.08|14440.08|10
1614234150000|2021-02-25 06:22:30|14482.64|14444.64|14478.61|14440.61|14482.64|14444.64|14478.61|14440.61|10
1614234160000|2021-02-25 06:22:40|14478.41|14440.41|14475.95|14437.95|14478.41|14440.41|14475.95|14437.95|9
1614234170000|2021-02-25 06:22:50|14475.23|14437.23|14468.78|14430.78|14475.23|14437.23|14468.55|14430.55|10
1614234180000|2021-02-25 06:23:00|14467.75|14429.75|14460.89|14422.89|14469.07|14431.07|14460.89|14422.89|10
1614234190000|2021-02-25 06:23:10|14460.87|14422.87|14457.52|14419.52|14460.87|14422.87|14457.52|14419.52|10
1614234200000|2021-02-25 06:23:20|14455.64|14417.64|14454.34|14416.34|14455.64|14417.64|14453.62|14415.62|10
1614234210000|2021-02-25 06:23:30|14455.53|14417.53|14457.71|14419.71|14458.14|14420.14|14455.53|14417.53|10
1614234220000|2021-02-25 06:23:40|14457.57|14419.57|14456.08|14418.08|14458.48|14420.48|14456.08|14418.08|10
1614234230000|2021-02-25 06:23:50|14456.12|14418.12|14448.4|14410.4|14456.12|14418.12|14446.88|14408.88|10
1614234240000|2021-02-25 06:24:00|14447.14|14409.14|14442.61|14404.61|14447.17|14409.17|14442.61|14404.61|10
1614234250000|2021-02-25 06:24:10|14442.15|14404.15|14438.58|14400.58|14442.15|14404.15|14438.56|14400.56|10
1614234260000|2021-02-25 06:24:20|14437.82|14399.82|14440.7|14402.7|14440.7|14402.7|14437.82|14399.82|9
1614234270000|2021-02-25 06:24:30|14441.04|14403.04|14444.8|14406.8|14444.8|14406.8|14441.04|14403.04|10
1614234280000|2021-02-25 06:24:40|14445.34|14407.34|14443.92|14405.92|14445.77|14407.77|14443.92|14405.92|10
1614234290000|2021-02-25 06:24:50|14443.14|14405.14|14440.69|14402.69|14443.14|14405.14|14440.53|14402.53|10
1614234300000|2021-02-25 06:25:00|14441.01|14403.01|14441.46|14403.46|14441.78|14403.78|14440.38|14402.38|10
1614234310000|2021-02-25 06:25:10|14441.94|14403.94|14440.94|14402.94|14442.09|14404.09|14440.94|14402.94|10
1614234320000|2021-02-25 06:25:20|14440.46|14402.46|14441.8|14403.8|14441.94|14403.94|14440.19|14402.19|10
1614234330000|2021-02-25 06:25:30|14440.88|14402.88|14441.61|14403.61|14442.17|14404.17|14440.84|14402.84|10
1614234340000|2021-02-25 06:25:40|14441.28|14403.28|14440.38|14402.38|14441.54|14403.54|14439.84|14401.84|10
1614234350000|2021-02-25 06:25:50|14440.51|14402.51|14435.5|14397.5|14440.51|14402.51|14435.5|14397.5|10
1614234360000|2021-02-25 06:26:00|14436.02|14398.02|14429.93|14391.93|14436.02|14398.02|14429.93|14391.93|10
1614234370000|2021-02-25 06:26:10|14430.19|14392.19|14426.36|14388.36|14430.19|14392.19|14424.97|14386.97|10
1614234380000|2021-02-25 06:26:20|14426.76|14388.76|14430.91|14392.91|14430.91|14392.91|14426.76|14388.76|10
1614234390000|2021-02-25 06:26:30|14430.38|14392.38|14430.08|14392.08|14430.93|14392.93|14429.42|14391.42|10
1614234400000|2021-02-25 06:26:40|14429.94|14391.94|14427.84|14389.84|14429.94|14391.94|14427.84|14389.84|10
1614234410000|2021-02-25 06:26:50|14427.72|14389.72|14427.47|14389.47|14427.72|14389.72|14426.5|14388.5|10
1614234420000|2021-02-25 06:27:00|14428.29|14390.29|14428.43|14390.43|14430.26|14392.26|14428.29|14390.29|10
1614234430000|2021-02-25 06:27:10|14429.45|14391.45|14422.56|14384.56|14429.45|14391.45|14422.56|14384.56|10
1614234440000|2021-02-25 06:27:20|14418.86|14380.86|14420.09|14382.09|14420.09|14382.09|14418.4|14380.4|10
1614234450000|2021-02-25 06:27:30|14420.14|14382.14|14419.18|14381.18|14420.14|14382.14|14418.89|14380.89|10
1614234460000|2021-02-25 06:27:40|14419.14|14381.14|14422.63|14384.63|14422.63|14384.63|14419.14|14381.14|10
1614234470000|2021-02-25 06:27:50|14422.85|14384.85|14423.71|14385.71|14423.87|14385.87|14422.77|14384.77|10
1614234480000|2021-02-25 06:28:00|14424.52|14386.52|14425.39|14387.39|14425.46|14387.46|14424.52|14386.52|10
1614234490000|2021-02-25 06:28:10|14424.93|14386.93|14426.4|14388.4|14426.4|14388.4|14424.92|14386.92|10
1614234500000|2021-02-25 06:28:20|14426.13|14388.13|14428.16|14390.16|14428.7|14390.7|14426.13|14388.13|9
1614234510000|2021-02-25 06:28:30|14428.26|14390.26|14432.1|14394.1|14432.75|14394.75|14428.26|14390.26|10
1614234520000|2021-02-25 06:28:40|14432.23|14394.23|14429.95|14391.95|14433.13|14395.13|14429.95|14391.95|10
1614234530000|2021-02-25 06:28:50|14429.7|14391.7|14431.68|14393.68|14431.68|14393.68|14429.7|14391.7|10
1614234540000|2021-02-25 06:29:00|14431.79|14393.79|14431.96|14393.96|14431.96|14393.96|14431.29|14393.29|10
1614234550000|2021-02-25 06:29:10|14432.29|14394.29|14435.44|14397.44|14435.44|14397.44|14432.29|14394.29|9
1614234560000|2021-02-25 06:29:20|14435.95|14397.95|14438.3|14400.3|14438.3|14400.3|14435.95|14397.95|10
1614234570000|2021-02-25 06:29:30|14437.79|14399.79|14435.53|14397.53|14437.79|14399.79|14435.53|14397.53|10
1614234580000|2021-02-25 06:29:40|14435.57|14397.57|14432.73|14394.73|14435.57|14397.57|14432.73|14394.73|9
1614234590000|2021-02-25 06:29:50|14432.79|14394.79|14431.87|14393.87|14432.8|14394.8|14431.87|14393.87|10
1614234600000|2021-02-25 06:30:00|14431.96|14393.96|14426.13|14388.13|14431.99|14393.99|14426.13|14388.13|10
1614234610000|2021-02-25 06:30:10|14425.83|14387.83|14432.73|14394.73|14432.73|14394.73|14425.4|14387.4|10
1614234620000|2021-02-25 06:30:20|14433.64|14395.64|14436.1|14398.1|14436.1|14398.1|14432.71|14394.71|10
1614234630000|2021-02-25 06:30:30|14435.99|14397.99|14438.83|14400.83|14438.83|14400.83|14435.99|14397.99|9
1614234640000|2021-02-25 06:30:40|14438.99|14400.99|14443.22|14405.22|14443.22|14405.22|14438.99|14400.99|10
1614234650000|2021-02-25 06:30:50|14443.65|14405.65|14447.54|14409.54|14447.54|14409.54|14443.65|14405.65|10
1614234660000|2021-02-25 06:31:00|14449.06|14411.06|14451.47|14413.47|14453.84|14415.84|14449.06|14411.06|10
1614234670000|2021-02-25 06:31:10|14451.3|14413.3|14447.03|14409.03|14451.3|14413.3|14447.03|14409.03|10
1614234680000|2021-02-25 06:31:20|14446.61|14408.61|14438.82|14400.82|14446.61|14408.61|14438.82|14400.82|10
1614234690000|2021-02-25 06:31:30|14437.8|14399.8|14437.67|14399.67|14437.8|14399.8|14436.22|14398.22|10
1614234700000|2021-02-25 06:31:40|14437.12|14399.12|14432.17|14394.17|14437.12|14399.12|14432.17|14394.17|10
1614234710000|2021-02-25 06:31:50|14432.12|14394.12|14435.3|14397.3|14435.3|14397.3|14432.12|14394.12|10
1614234720000|2021-02-25 06:32:00|14435.4|14397.4|14435.9|14397.9|14435.9|14397.9|14434.43|14396.43|10
1614234730000|2021-02-25 06:32:10|14435.87|14397.87|14442.49|14404.49|14442.49|14404.49|14435.87|14397.87|10
1614234740000|2021-02-25 06:32:20|14442.78|14404.78|14445.47|14407.47|14445.47|14407.47|14442.78|14404.78|9
1614234750000|2021-02-25 06:32:30|14446.57|14408.57|14448.53|14410.53|14449.63|14411.63|14446.57|14408.57|10
1614234760000|2021-02-25 06:32:40|14448.82|14410.82|14452.09|14414.09|14452.09|14414.09|14448.71|14410.71|10
1614234770000|2021-02-25 06:32:50|14452.97|14414.97|14456.51|14418.51|14456.65|14418.65|14452.8|14414.8|9
1614234780000|2021-02-25 06:33:00|14456.32|14418.32|14454.26|14416.26|14456.32|14418.32|14454.26|14416.26|9
1614234790000|2021-02-25 06:33:10|14453.64|14415.64|14447.9|14409.9|14453.64|14415.64|14447.9|14409.9|10
1614234800000|2021-02-25 06:33:20|14447.39|14409.39|14443.53|14405.53|14447.39|14409.39|14443.05|14405.05|10
1614234810000|2021-02-25 06:33:30|14444.16|14406.16|14443.98|14405.98|14444.26|14406.26|14443.11|14405.11|10
1614234820000|2021-02-25 06:33:40|14444.64|14406.64|14443.92|14405.92|14445.46|14407.46|14443.83|14405.83|10
1614234830000|2021-02-25 06:33:50|14445.19|14407.19|14445.23|14407.23|14445.23|14407.23|14444.17|14406.17|10
1614234840000|2021-02-25 06:34:00|14445.25|14407.25|14446.42|14408.42|14446.51|14408.51|14445.25|14407.25|10
1614234850000|2021-02-25 06:34:10|14445.43|14407.43|14445.41|14407.41|14446.59|14408.59|14445.32|14407.32|10
1614234860000|2021-02-25 06:34:20|14445.46|14407.46|14443.06|14405.06|14445.47|14407.47|14442.48|14404.48|9
1614234870000|2021-02-25 06:34:30|14443.45|14405.45|14443.51|14405.51|14443.51|14405.51|14442.12|14404.12|10
1614234880000|2021-02-25 06:34:40|14443.58|14405.58|14445.46|14407.46|14445.46|14407.46|14443.58|14405.58|9
1614234890000|2021-02-25 06:34:50|14445.72|14407.72|14447.46|14409.46|14447.65|14409.65|14445.72|14407.72|10
1614234900000|2021-02-25 06:35:00|14447.63|14409.63|14448.93|14410.93|14448.95|14410.95|14447.63|14409.63|9
1614234910000|2021-02-25 06:35:10|14448.95|14410.95|14451.06|14413.06|14451.06|14413.06|14448.84|14410.84|10
1614234920000|2021-02-25 06:35:20|14450.87|14412.87|14458.84|14420.84|14458.84|14420.84|14450.87|14412.87|10
1614234930000|2021-02-25 06:35:30|14458.87|14420.87|14459.27|14421.27|14460.37|14422.37|14458.87|14420.87|10
1614234940000|2021-02-25 06:35:40|14459.71|14421.71|14458.62|14420.62|14459.71|14421.71|14456.83|14418.83|10
1614234950000|2021-02-25 06:35:50|14458.85|14420.85|14452.72|14414.72|14458.85|14420.85|14452.72|14414.72|10
1614234960000|2021-02-25 06:36:00|14452.47|14414.47|14446.14|14408.14|14452.47|14414.47|14446.14|14408.14|10
1614234970000|2021-02-25 06:36:10|14445.84|14407.84|14446.88|14408.88|14447.13|14409.13|14445.54|14407.54|10
1614234980000|2021-02-25 06:36:20|14445.06|14407.06|14439.43|14401.43|14445.15|14407.15|14439.43|14401.43|10
1614234990000|2021-02-25 06:36:30|14438.4|14400.4|14439.24|14401.24|14439.24|14401.24|14437.19|14399.19|10
1614235000000|2021-02-25 06:36:40|14440.13|14402.13|14438.71|14400.71|14440.85|14402.85|14438.71|14400.71|10
1614235010000|2021-02-25 06:36:50|14438.63|14400.63|14432.54|14394.54|14438.63|14400.63|14432.54|14394.54|9
1614235020000|2021-02-25 06:37:00|14432.52|14394.52|14426.03|14388.03|14432.52|14394.52|14426.03|14388.03|10
1614235030000|2021-02-25 06:37:10|14425.83|14387.83|14417.53|14379.53|14425.85|14387.85|14417.53|14379.53|10
1614235040000|2021-02-25 06:37:20|14417.31|14379.31|14410.78|14372.78|14417.31|14379.31|14410.78|14372.78|10
1614235050000|2021-02-25 06:37:30|14410.84|14372.84|14412.84|14374.84|14413.27|14375.27|14410.41|14372.41|10
1614235060000|2021-02-25 06:37:40|14412.35|14374.35|14405.98|14367.98|14413.72|14375.72|14405.48|14367.48|10
1614235070000|2021-02-25 06:37:50|14404.25|14366.25|14400.9|14362.9|14404.25|14366.25|14400.9|14362.9|10
1614235080000|2021-02-25 06:38:00|14401.08|14363.08|14403.24|14365.24|14403.24|14365.24|14401.04|14363.04|10
1614235090000|2021-02-25 06:38:10|14402.8|14364.8|14405.97|14367.97|14406|14368|14402.45|14364.45|9
1614235100000|2021-02-25 06:38:20|14406.24|14368.24|14401.96|14363.96|14406.24|14368.24|14401.96|14363.96|10
1614235110000|2021-02-25 06:38:30|14400.42|14362.42|14398.35|14360.35|14401.16|14363.16|14398.35|14360.35|10
1614235120000|2021-02-25 06:38:40|14396.38|14358.38|14392.44|14354.44|14396.4|14358.4|14392.44|14354.44|10
1614235130000|2021-02-25 06:38:50|14392.05|14354.05|14395.09|14357.09|14395.18|14357.18|14391.83|14353.83|10
1614235140000|2021-02-25 06:39:00|14394.45|14356.45|14398.27|14360.27|14398.27|14360.27|14393.79|14355.79|10
1614235150000|2021-02-25 06:39:10|14398.22|14360.22|14402.97|14364.97|14402.97|14364.97|14398.22|14360.22|10
1614235160000|2021-02-25 06:39:20|14403.18|14365.18|14415.1|14377.1|14415.1|14377.1|14403.18|14365.18|10
1614235170000|2021-02-25 06:39:30|14416.6|14378.6|14422.17|14384.17|14422.17|14384.17|14416.6|14378.6|10
1614235180000|2021-02-25 06:39:40|14423.29|14385.29|14425.23|14387.23|14425.23|14387.23|14422.91|14384.91|10
1614235190000|2021-02-25 06:39:50|14425.3|14387.3|14421.28|14383.28|14425.81|14387.81|14421.28|14383.28|8
1614235200000|2021-02-25 06:40:00|14421.07|14383.07|14415.67|14377.67|14421.15|14383.15|14415.48|14377.48|10
1614235210000|2021-02-25 06:40:10|14414.23|14376.23|14408.13|14370.13|14414.23|14376.23|14408.13|14370.13|10
1614235220000|2021-02-25 06:40:20|14408.43|14370.43|14409.05|14371.05|14409.95|14371.95|14407.56|14369.56|10
1614235230000|2021-02-25 06:40:30|14409.06|14371.06|14407.09|14369.09|14409.06|14371.06|14406.39|14368.39|10
1614235240000|2021-02-25 06:40:40|14407.22|14369.22|14401.39|14363.39|14407.22|14369.22|14401.39|14363.39|10
1614235250000|2021-02-25 06:40:50|14401.17|14363.17|14405.62|14367.62|14405.62|14367.62|14401.17|14363.17|10
1614235260000|2021-02-25 06:41:00|14405.7|14367.7|14408.9|14370.9|14408.9|14370.9|14405.56|14367.56|10
1614235270000|2021-02-25 06:41:10|14409.41|14371.41|14415.12|14377.12|14415.12|14377.12|14409.41|14371.41|10
1614235280000|2021-02-25 06:41:20|14415.14|14377.14|14420.24|14382.24|14420.24|14382.24|14415.11|14377.11|10
1614235290000|2021-02-25 06:41:30|14420.18|14382.18|14421.8|14383.8|14421.8|14383.8|14419.04|14381.04|10
1614235300000|2021-02-25 06:41:40|14422.03|14384.03|14425.55|14387.55|14425.83|14387.83|14422.03|14384.03|10
1614235310000|2021-02-25 06:41:50|14425.76|14387.76|14430.34|14392.34|14430.34|14392.34|14425.76|14387.76|10
1614235320000|2021-02-25 06:42:00|14430.05|14392.05|14429.56|14391.56|14430.7|14392.7|14429.1|14391.1|10
1614235330000|2021-02-25 06:42:10|14430.34|14392.34|14439.06|14401.06|14439.06|14401.06|14430.34|14392.34|10
1614235340000|2021-02-25 06:42:20|14438.61|14400.61|14436.71|14398.71|14439.67|14401.67|14436.71|14398.71|10
1614235350000|2021-02-25 06:42:30|14435.43|14397.43|14425.97|14387.97|14435.43|14397.43|14425.97|14387.97|10
1614235360000|2021-02-25 06:42:40|14426.39|14388.39|14425.85|14387.85|14426.39|14388.39|14424.88|14386.88|10
1614235370000|2021-02-25 06:42:50|14426.03|14388.03|14425.57|14387.57|14426.84|14388.84|14425.57|14387.57|10
1614235380000|2021-02-25 06:43:00|14426.24|14388.24|14428.25|14390.25|14428.25|14390.25|14425.83|14387.83|10
1614235390000|2021-02-25 06:43:10|14429.45|14391.45|14431|14393|14431.02|14393.02|14429.45|14391.45|10
1614235400000|2021-02-25 06:43:20|14430.34|14392.34|14429.73|14391.73|14430.34|14392.34|14429.11|14391.11|10
1614235410000|2021-02-25 06:43:30|14429.75|14391.75|14433.01|14395.01|14433.01|14395.01|14429.66|14391.66|10
1614235420000|2021-02-25 06:43:40|14433.21|14395.21|14436.54|14398.54|14436.54|14398.54|14432.75|14394.75|10
1614235430000|2021-02-25 06:43:50|14436.11|14398.11|14442.44|14404.44|14442.88|14404.88|14436.11|14398.11|10
1614235440000|2021-02-25 06:44:00|14441.83|14403.83|14444.58|14406.58|14445.2|14407.2|14441.83|14403.83|10
1614235450000|2021-02-25 06:44:10|14445.06|14407.06|14448.22|14410.22|14448.22|14410.22|14445.05|14407.05|10
1614235460000|2021-02-25 06:44:20|14447.26|14409.26|14445.91|14407.91|14447.73|14409.73|14445.37|14407.37|10
1614235470000|2021-02-25 06:44:30|14445.8|14407.8|14445.39|14407.39|14445.8|14407.8|14444.62|14406.62|9
1614235480000|2021-02-25 06:44:40|14445.16|14407.16|14445.75|14407.75|14445.77|14407.77|14445.15|14407.15|10
1614235490000|2021-02-25 06:44:50|14445.66|14407.66|14444.82|14406.82|14446.57|14408.57|14444.82|14406.82|10
1614235500000|2021-02-25 06:45:00|14443.22|14405.22|14442.88|14404.88|14443.49|14405.49|14442.23|14404.23|10
1614235510000|2021-02-25 06:45:10|14442.92|14404.92|14443.29|14405.29|14444.66|14406.66|14442.92|14404.92|10
1614235520000|2021-02-25 06:45:20|14442.57|14404.57|14439.82|14401.82|14442.86|14404.86|14439.82|14401.82|10
1614235530000|2021-02-25 06:45:30|14439.95|14401.95|14438.64|14400.64|14440.13|14402.13|14438.27|14400.27|10
1614235540000|2021-02-25 06:45:40|14438.74|14400.74|14438.44|14400.44|14439.48|14401.48|14438.05|14400.05|10
1614235550000|2021-02-25 06:45:50|14438.57|14400.57|14435.26|14397.26|14438.77|14400.77|14435.08|14397.08|10
1614235560000|2021-02-25 06:46:00|14435.58|14397.58|14432.81|14394.81|14435.58|14397.58|14432.81|14394.81|10
1614235570000|2021-02-25 06:46:10|14432.77|14394.77|14433.22|14395.22|14433.3|14395.3|14432.3|14394.3|10
1614235580000|2021-02-25 06:46:20|14433.08|14395.08|14429.8|14391.8|14433.31|14395.31|14429.8|14391.8|10
1614235590000|2021-02-25 06:46:30|14429.91|14391.91|14427.15|14389.15|14429.91|14391.91|14427.15|14389.15|10
1614235600000|2021-02-25 06:46:40|14426.74|14388.74|14424.63|14386.63|14427.06|14389.06|14424.63|14386.63|9
1614235610000|2021-02-25 06:46:50|14424.96|14386.96|14426.85|14388.85|14426.85|14388.85|14424.64|14386.64|10
1614235620000|2021-02-25 06:47:00|14427.69|14389.69|14434.31|14396.31|14434.31|14396.31|14427.69|14389.69|10
1614235630000|2021-02-25 06:47:10|14433.76|14395.76|14435.37|14397.37|14435.37|14397.37|14433.6|14395.6|10
1614235640000|2021-02-25 06:47:20|14434.8|14396.8|14437.89|14399.89|14437.89|14399.89|14434.8|14396.8|10
1614235650000|2021-02-25 06:47:30|14437.79|14399.79|14440.6|14402.6|14440.6|14402.6|14437.79|14399.79|10
1614235660000|2021-02-25 06:47:40|14441.54|14403.54|14445.73|14407.73|14445.73|14407.73|14441.54|14403.54|10
1614235670000|2021-02-25 06:47:50|14446.41|14408.41|14449.65|14411.65|14449.65|14411.65|14446.41|14408.41|10
1614235680000|2021-02-25 06:48:00|14450.32|14412.32|14452.33|14414.33|14452.42|14414.42|14450.32|14412.32|10
1614235690000|2021-02-25 06:48:10|14453.11|14415.11|14451.78|14413.78|14455.05|14417.05|14451.78|14413.78|10
1614235700000|2021-02-25 06:48:20|14451.2|14413.2|14451.09|14413.09|14451.22|14413.22|14449.93|14411.93|10
1614235710000|2021-02-25 06:48:30|14451.38|14413.38|14452.43|14414.43|14453.59|14415.59|14451.38|14413.38|10
1614235720000|2021-02-25 06:48:40|14452.45|14414.45|14453.6|14415.6|14453.6|14415.6|14452.45|14414.45|10
1614235730000|2021-02-25 06:48:50|14453.61|14415.61|14453.16|14415.16|14453.75|14415.75|14452.31|14414.31|8
1614235740000|2021-02-25 06:49:00|14453.17|14415.17|14455.52|14417.52|14455.73|14417.73|14453.01|14415.01|10
1614235750000|2021-02-25 06:49:10|14455.32|14417.32|14456.43|14418.43|14456.53|14418.53|14455.32|14417.32|10
1614235760000|2021-02-25 06:49:20|14456.37|14418.37|14455.78|14417.78|14456.49|14418.49|14455.78|14417.78|10
1614235770000|2021-02-25 06:49:30|14454.32|14416.32|14456.44|14418.44|14456.86|14418.86|14454.32|14416.32|10
1614235780000|2021-02-25 06:49:40|14456.37|14418.37|14455.9|14417.9|14456.77|14418.77|14455.66|14417.66|9
1614235790000|2021-02-25 06:49:50|14456.35|14418.35|14455.64|14417.64|14456.42|14418.42|14455.64|14417.64|10
1614235800000|2021-02-25 06:50:00|14455.52|14417.52|14454.5|14416.5|14455.52|14417.52|14454.05|14416.05|10
1614235810000|2021-02-25 06:50:10|14454.21|14416.21|14459.49|14421.49|14459.49|14421.49|14454.12|14416.12|9
1614235820000|2021-02-25 06:50:20|14461.58|14423.58|14466.66|14428.66|14467.58|14429.58|14461.58|14423.58|10
1614235830000|2021-02-25 06:50:30|14466.07|14428.07|14457.88|14419.88|14466.07|14428.07|14457.88|14419.88|10
1614235840000|2021-02-25 06:50:40|14457.41|14419.41|14452.65|14414.65|14457.41|14419.41|14452.3|14414.3|10
1614235850000|2021-02-25 06:50:50|14452.66|14414.66|14452.08|14414.08|14452.66|14414.66|14451.31|14413.31|10
1614235860000|2021-02-25 06:51:00|14451.69|14413.69|14451.19|14413.19|14453.06|14415.06|14451.19|14413.19|10
1614235870000|2021-02-25 06:51:10|14451.42|14413.42|14442.98|14404.98|14451.42|14413.42|14442.98|14404.98|10
1614235880000|2021-02-25 06:51:20|14441|14403|14434.18|14396.18|14441.12|14403.12|14434.18|14396.18|10
1614235890000|2021-02-25 06:51:30|14433|14395|14426.51|14388.51|14433.17|14395.17|14425.13|14387.13|10
1614235900000|2021-02-25 06:51:40|14426.17|14388.17|14427.72|14389.72|14428.91|14390.91|14425.13|14387.13|10
1614235910000|2021-02-25 06:51:50|14427.97|14389.97|14425.97|14387.97|14427.97|14389.97|14425.97|14387.97|10
1614235920000|2021-02-25 06:52:00|14426.16|14388.16|14428.1|14390.1|14428.1|14390.1|14424.69|14386.69|10
1614235930000|2021-02-25 06:52:10|14428.75|14390.75|14433.12|14395.12|14433.66|14395.66|14428.75|14390.75|10
1614235940000|2021-02-25 06:52:20|14432.79|14394.79|14430.04|14392.04|14432.97|14394.97|14430.04|14392.04|10
1614235950000|2021-02-25 06:52:30|14429.76|14391.76|14427.25|14389.25|14429.76|14391.76|14426.45|14388.45|10
1614235960000|2021-02-25 06:52:40|14426.87|14388.87|14427.82|14389.82|14428.24|14390.24|14426.87|14388.87|10
1614235970000|2021-02-25 06:52:50|14428.08|14390.08|14432.27|14394.27|14432.27|14394.27|14428.08|14390.08|10
1614235980000|2021-02-25 06:53:00|14432.18|14394.18|14438.49|14400.49|14438.49|14400.49|14432.18|14394.18|10
1614235990000|2021-02-25 06:53:10|14438.38|14400.38|14444.67|14406.67|14444.67|14406.67|14438.38|14400.38|10
1614236000000|2021-02-25 06:53:20|14444.45|14406.45|14446.65|14408.65|14446.65|14408.65|14444.38|14406.38|10
1614236010000|2021-02-25 06:53:30|14446.68|14408.68|14450.64|14412.64|14450.64|14412.64|14446.68|14408.68|10
1614236020000|2021-02-25 06:53:40|14450.59|14412.59|14447.75|14409.75|14450.92|14412.92|14447.75|14409.75|10
1614236030000|2021-02-25 06:53:50|14446.85|14408.85|14443.11|14405.11|14446.85|14408.85|14443.11|14405.11|10
1614236040000|2021-02-25 06:54:00|14442.23|14404.23|14437.63|14399.63|14442.23|14404.23|14437.45|14399.45|10
1614236050000|2021-02-25 06:54:10|14438.17|14400.17|14439.77|14401.77|14439.77|14401.77|14437.48|14399.48|10
1614236060000|2021-02-25 06:54:20|14439.79|14401.79|14441.28|14403.28|14441.46|14403.46|14439.71|14401.71|10
1614236070000|2021-02-25 06:54:30|14440.27|14402.27|14431.14|14393.14|14440.27|14402.27|14431.14|14393.14|10
1614236080000|2021-02-25 06:54:40|14431.66|14393.66|14427.96|14389.96|14431.7|14393.7|14427.96|14389.96|10
1614236090000|2021-02-25 06:54:50|14426.64|14388.64|14424.95|14386.95|14426.72|14388.72|14424.76|14386.76|10
1614236100000|2021-02-25 06:55:00|14425.57|14387.57|14429.51|14391.51|14429.51|14391.51|14425.57|14387.57|10
1614236110000|2021-02-25 06:55:10|14429.68|14391.68|14437.98|14399.98|14437.98|14399.98|14429.68|14391.68|10
1614236120000|2021-02-25 06:55:20|14438.73|14400.73|14437.09|14399.09|14438.73|14400.73|14437.09|14399.09|10
1614236130000|2021-02-25 06:55:30|14436.67|14398.67|14436.47|14398.47|14436.67|14398.67|14433.75|14395.75|10
1614236140000|2021-02-25 06:55:40|14436.41|14398.41|14438.58|14400.58|14438.66|14400.66|14436.41|14398.41|10
1614236150000|2021-02-25 06:55:50|14439.67|14401.67|14441.96|14403.96|14442.46|14404.46|14439.49|14401.49|10
1614236160000|2021-02-25 06:56:00|14441.71|14403.71|14441.57|14403.57|14441.76|14403.76|14440.63|14402.63|9
1614236170000|2021-02-25 06:56:10|14441.12|14403.12|14444.11|14406.11|14444.11|14406.11|14441.12|14403.12|10
1614236180000|2021-02-25 06:56:20|14443.91|14405.91|14446.56|14408.56|14446.56|14408.56|14443.91|14405.91|10
1614236190000|2021-02-25 06:56:30|14446.66|14408.66|14444.17|14406.17|14446.66|14408.66|14444.17|14406.17|10
1614236200000|2021-02-25 06:56:40|14444.2|14406.2|14443.18|14405.18|14444.64|14406.64|14443.18|14405.18|10
1614236210000|2021-02-25 06:56:50|14442.68|14404.68|14433.22|14395.22|14442.68|14404.68|14433.22|14395.22|10
1614236220000|2021-02-25 06:57:00|14432.28|14394.28|14432.84|14394.84|14432.84|14394.84|14430.37|14392.37|10
1614236230000|2021-02-25 06:57:10|14432.32|14394.32|14434.56|14396.56|14434.56|14396.56|14432.27|14394.27|10
1614236240000|2021-02-25 06:57:20|14434.1|14396.1|14433.39|14395.39|14434.22|14396.22|14433.39|14395.39|10
1614236250000|2021-02-25 06:57:30|14434.1|14396.1|14435.96|14397.96|14435.96|14397.96|14434.09|14396.09|9
1614236260000|2021-02-25 06:57:40|14435.46|14397.46|14435.53|14397.53|14436.8|14398.8|14435.36|14397.36|10
1614236270000|2021-02-25 06:57:50|14435.56|14397.56|14437.76|14399.76|14437.76|14399.76|14435.56|14397.56|10
1614236280000|2021-02-25 06:58:00|14437.22|14399.22|14440.28|14402.28|14440.66|14402.66|14437.22|14399.22|9
1614236290000|2021-02-25 06:58:10|14440.53|14402.53|14443.02|14405.02|14443.02|14405.02|14440.53|14402.53|10
1614236300000|2021-02-25 06:58:20|14443.06|14405.06|14443.35|14405.35|14443.93|14405.93|14443.06|14405.06|10
1614236310000|2021-02-25 06:58:30|14443.96|14405.96|14443.85|14405.85|14444.89|14406.89|14443.85|14405.85|10
1614236320000|2021-02-25 06:58:40|14443.46|14405.46|14442.66|14404.66|14443.81|14405.81|14442.66|14404.66|10
1614236330000|2021-02-25 06:58:50|14442.71|14404.71|14441.54|14403.54|14442.86|14404.86|14441.54|14403.54|10
1614236340000|2021-02-25 06:59:00|14440.49|14402.49|14439.58|14401.58|14440.49|14402.49|14439.58|14401.58|10
1614236350000|2021-02-25 06:59:10|14439.66|14401.66|14439.97|14401.97|14439.97|14401.97|14438.9|14400.9|10
1614236360000|2021-02-25 06:59:20|14440.16|14402.16|14441.09|14403.09|14441.44|14403.44|14440.16|14402.16|10
1614236370000|2021-02-25 06:59:30|14441.78|14403.78|14442.7|14404.7|14442.7|14404.7|14441.78|14403.78|10
1614236380000|2021-02-25 06:59:40|14442.74|14404.74|14441.59|14403.59|14442.74|14404.74|14441.59|14403.59|10
1614236390000|2021-02-25 06:59:50|14442.21|14404.21|14445.08|14407.08|14445.13|14407.13|14442.21|14404.21|10
1614236400000|2021-02-25 07:00:00|14444.57|14406.57|14447.72|14409.72|14447.8|14409.8|14444.57|14406.57|10
1614236410000|2021-02-25 07:00:10|14447.78|14409.78|14448.88|14410.88|14448.88|14410.88|14447.78|14409.78|9
1614236420000|2021-02-25 07:00:20|14449.1|14411.1|14454.46|14416.46|14454.46|14416.46|14448.86|14410.86|10
1614236430000|2021-02-25 07:00:30|14455.15|14417.15|14455.24|14417.24|14456.03|14418.03|14454.33|14416.33|10
1614236440000|2021-02-25 07:00:40|14455.46|14417.46|14454.91|14416.91|14455.54|14417.54|14454.37|14416.37|10
1614236450000|2021-02-25 07:00:50|14455.45|14417.45|14456.06|14418.06|14456.06|14418.06|14454.89|14416.89|10
1614236460000|2021-02-25 07:01:00|14455.71|14417.71|14455.69|14417.69|14456.07|14418.07|14455.27|14417.27|10
1614236470000|2021-02-25 07:01:10|14454.64|14416.64|14453.55|14415.55|14455.51|14417.51|14453.46|14415.46|10
1614236480000|2021-02-25 07:01:20|14453.47|14415.47|14454.53|14416.53|14454.74|14416.74|14453.47|14415.47|10
1614236490000|2021-02-25 07:01:30|14453.03|14415.03|14449.71|14411.71|14453.03|14415.03|14449.59|14411.59|9
1614236500000|2021-02-25 07:01:40|14449.68|14411.68|14444.59|14406.59|14449.68|14411.68|14444.59|14406.59|10
1614236510000|2021-02-25 07:01:50|14444.63|14406.63|14444.92|14406.92|14444.92|14406.92|14444.38|14406.38|10
1614236520000|2021-02-25 07:02:00|14445.19|14407.19|14443.52|14405.52|14445.79|14407.79|14443.52|14405.52|10
1614236530000|2021-02-25 07:02:10|14442.31|14404.31|14436.25|14398.25|14442.31|14404.31|14436.25|14398.25|10
1614236540000|2021-02-25 07:02:20|14435.28|14397.28|14428.61|14390.61|14435.28|14397.28|14428.61|14390.61|10
1614236550000|2021-02-25 07:02:30|14427.95|14389.95|14427.81|14389.81|14427.95|14389.95|14426.17|14388.17|10
1614236560000|2021-02-25 07:02:40|14427.67|14389.67|14432.95|14394.95|14432.95|14394.95|14427.38|14389.38|10
1614236570000|2021-02-25 07:02:50|14431.42|14393.42|14427.14|14389.14|14431.42|14393.42|14427.14|14389.14|10
1614236580000|2021-02-25 07:03:00|14426.52|14388.52|14420.41|14382.41|14426.52|14388.52|14420.41|14382.41|10
1614236590000|2021-02-25 07:03:10|14420.37|14382.37|14422.77|14384.77|14422.77|14384.77|14419.11|14381.11|9
1614236600000|2021-02-25 07:03:20|14423.73|14385.73|14434.63|14396.63|14434.63|14396.63|14423.68|14385.68|10
1614236610000|2021-02-25 07:03:30|14434.05|14396.05|14424.93|14386.93|14434.05|14396.05|14424.93|14386.93|10
1614236620000|2021-02-25 07:03:40|14424.34|14386.34|14417.58|14379.58|14424.34|14386.34|14417.58|14379.58|10
1614236630000|2021-02-25 07:03:50|14416.74|14378.74|14413.77|14375.77|14417.21|14379.21|14413.77|14375.77|10
1614236640000|2021-02-25 07:04:00|14413.3|14375.3|14410.77|14372.77|14413.3|14375.3|14410.77|14372.77|10
1614236650000|2021-02-25 07:04:10|14410.8|14372.8|14411|14373|14411.64|14373.64|14410.64|14372.64|10
1614236660000|2021-02-25 07:04:20|14411.49|14373.49|14417.65|14379.65|14417.65|14379.65|14411.49|14373.49|10
1614236670000|2021-02-25 07:04:30|14418.95|14380.95|14417.76|14379.76|14421.75|14383.75|14417.76|14379.76|9
1614236680000|2021-02-25 07:04:40|14416.85|14378.85|14404.49|14366.49|14416.85|14378.85|14404.49|14366.49|10
1614236690000|2021-02-25 07:04:50|14404.63|14366.63|14406.36|14368.36|14406.68|14368.68|14403.87|14365.87|10
1614236700000|2021-02-25 07:05:00|14405.23|14367.23|14398.24|14360.24|14405.23|14367.23|14398.24|14360.24|10
1614236710000|2021-02-25 07:05:10|14396.84|14358.84|14398.09|14360.09|14398.09|14360.09|14395.93|14357.93|10
1614236720000|2021-02-25 07:05:20|14397.76|14359.76|14402.61|14364.61|14402.61|14364.61|14397.72|14359.72|10
1614236730000|2021-02-25 07:05:30|14404.43|14366.43|14403.03|14365.03|14404.48|14366.48|14402.96|14364.96|10
1614236740000|2021-02-25 07:05:40|14402.63|14364.63|14402.03|14364.03|14402.63|14364.63|14400.98|14362.98|10
1614236750000|2021-02-25 07:05:50|14402|14364|14400.31|14362.31|14402|14364|14399.83|14361.83|10
1614236760000|2021-02-25 07:06:00|14398.69|14360.69|14402.39|14364.39|14402.39|14364.39|14398.54|14360.54|10
1614236770000|2021-02-25 07:06:10|14402.15|14364.15|14405.22|14367.22|14405.22|14367.22|14402|14364|9
1614236780000|2021-02-25 07:06:20|14406.11|14368.11|14406.97|14368.97|14406.97|14368.97|14405.51|14367.51|9
1614236790000|2021-02-25 07:06:30|14407.45|14369.45|14411.03|14373.03|14412.76|14374.76|14407.45|14369.45|10
1614236800000|2021-02-25 07:06:40|14411.59|14373.59|14409.76|14371.76|14411.91|14373.91|14409.76|14371.76|10
1614236810000|2021-02-25 07:06:50|14410.23|14372.23|14410.62|14372.62|14411.14|14373.14|14410.18|14372.18|10
1614236820000|2021-02-25 07:07:00|14411.75|14373.75|14407.29|14369.29|14412.01|14374.01|14407.29|14369.29|10
1614236830000|2021-02-25 07:07:10|14405.21|14367.21|14399.72|14361.72|14405.21|14367.21|14399.72|14361.72|10
1614236840000|2021-02-25 07:07:20|14398.9|14360.9|14389.89|14351.89|14398.9|14360.9|14389.89|14351.89|10
1614236850000|2021-02-25 07:07:30|14389.03|14351.03|14378.58|14340.58|14389.03|14351.03|14378.58|14340.58|10
1614236860000|2021-02-25 07:07:40|14377.58|14339.58|14373.44|14335.44|14377.58|14339.58|14372.23|14334.23|10
1614236870000|2021-02-25 07:07:50|14374.46|14336.46|14369.93|14331.93|14375.01|14337.01|14369.93|14331.93|10
1614236880000|2021-02-25 07:08:00|14366.35|14328.35|14364.9|14326.9|14366.35|14328.35|14363.19|14325.19|10
1614236890000|2021-02-25 07:08:10|14365.65|14327.65|14366.47|14328.47|14367.33|14329.33|14365.65|14327.65|9
1614236900000|2021-02-25 07:08:20|14366.14|14328.14|14378.77|14340.77|14378.77|14340.77|14366.14|14328.14|10
1614236910000|2021-02-25 07:08:30|14380.06|14342.06|14382.39|14344.39|14383.22|14345.22|14380.06|14342.06|10
1614236920000|2021-02-25 07:08:40|14381.92|14343.92|14380.01|14342.01|14381.92|14343.92|14380.01|14342.01|10
1614236930000|2021-02-25 07:08:50|14379.15|14341.15|14377.83|14339.83|14379.15|14341.15|14377.83|14339.83|10
1614236940000|2021-02-25 07:09:00|14377.7|14339.7|14380.62|14342.62|14380.62|14342.62|14377.7|14339.7|9
1614236950000|2021-02-25 07:09:10|14381.2|14343.2|14382.6|14344.6|14383.64|14345.64|14381.13|14343.13|10
1614236960000|2021-02-25 07:09:20|14381.5|14343.5|14374.68|14336.68|14381.5|14343.5|14374.68|14336.68|10
1614236970000|2021-02-25 07:09:30|14373.6|14335.6|14365.57|14327.57|14373.6|14335.6|14365.57|14327.57|10
1614236980000|2021-02-25 07:09:40|14365.96|14327.96|14362.06|14324.06|14365.96|14327.96|14362.04|14324.04|10
1614236990000|2021-02-25 07:09:50|14361.2|14323.2|14359.16|14321.16|14361.44|14323.44|14359.11|14321.11|10
1614237000000|2021-02-25 07:10:00|14359.04|14321.04|14351.99|14313.99|14359.04|14321.04|14351.99|14313.99|9
1614237010000|2021-02-25 07:10:10|14352.67|14314.67|14341.34|14303.34|14352.67|14314.67|14341.34|14303.34|10
1614237020000|2021-02-25 07:10:20|14339.49|14301.49|14337.82|14299.82|14340.09|14302.09|14337.29|14299.29|10
1614237030000|2021-02-25 07:10:30|14337.58|14299.58|14339.99|14301.99|14339.99|14301.99|14337.53|14299.53|10
1614237040000|2021-02-25 07:10:40|14342.18|14304.18|14345.94|14307.94|14345.94|14307.94|14342.18|14304.18|10
1614237050000|2021-02-25 07:10:50|14345.8|14307.8|14344.65|14306.65|14345.8|14307.8|14344.09|14306.09|9
1614237060000|2021-02-25 07:11:00|14345.21|14307.21|14347.61|14309.61|14347.61|14309.61|14344.29|14306.29|10
1614237070000|2021-02-25 07:11:10|14348.15|14310.15|14350.57|14312.57|14351.83|14313.83|14348.15|14310.15|10
1614237080000|2021-02-25 07:11:20|14350.55|14312.55|14348.25|14310.25|14350.55|14312.55|14348.25|14310.25|10
1614237090000|2021-02-25 07:11:30|14347.67|14309.67|14347.87|14309.87|14349.08|14311.08|14346.66|14308.66|10
1614237100000|2021-02-25 07:11:40|14347.37|14309.37|14347.66|14309.66|14347.99|14309.99|14346.61|14308.61|10
1614237110000|2021-02-25 07:11:50|14347.7|14309.7|14348.05|14310.05|14348.55|14310.55|14347.7|14309.7|9
1614237120000|2021-02-25 07:12:00|14348.5|14310.5|14353.58|14315.58|14353.58|14315.58|14347.72|14309.72|10
1614237130000|2021-02-25 07:12:10|14355.33|14317.33|14361.76|14323.76|14361.76|14323.76|14355.33|14317.33|10
1614237140000|2021-02-25 07:12:20|14360.72|14322.72|14357.56|14319.56|14360.72|14322.72|14357.56|14319.56|10
1614237150000|2021-02-25 07:12:30|14358.09|14320.09|14359.55|14321.55|14359.55|14321.55|14358.09|14320.09|10
1614237160000|2021-02-25 07:12:40|14359.48|14321.48|14361.98|14323.98|14361.98|14323.98|14358.71|14320.71|10
1614237170000|2021-02-25 07:12:50|14361.34|14323.34|14360.36|14322.36|14361.99|14323.99|14360.36|14322.36|10
1614237180000|2021-02-25 07:13:00|14361.43|14323.43|14363.33|14325.33|14363.33|14325.33|14360.74|14322.74|9
1614237190000|2021-02-25 07:13:10|14364.16|14326.16|14367.79|14329.79|14367.79|14329.79|14364.03|14326.03|10
1614237200000|2021-02-25 07:13:20|14368.37|14330.37|14373.3|14335.3|14373.3|14335.3|14368.37|14330.37|10
1614237210000|2021-02-25 07:13:30|14374.69|14336.69|14376.23|14338.23|14376.56|14338.56|14374.69|14336.69|10
1614237220000|2021-02-25 07:13:40|14376.21|14338.21|14376.66|14338.66|14378|14340|14376.21|14338.21|10
1614237230000|2021-02-25 07:13:50|14377.61|14339.61|14384.33|14346.33|14384.33|14346.33|14377.61|14339.61|10
1614237240000|2021-02-25 07:14:00|14386.44|14348.44|14392.22|14354.22|14392.22|14354.22|14386.44|14348.44|10
1614237250000|2021-02-25 07:14:10|14391.98|14353.98|14400.63|14362.63|14400.63|14362.63|14391.98|14353.98|10
1614237260000|2021-02-25 07:14:20|14400.4|14362.4|14406.44|14368.44|14406.44|14368.44|14400.17|14362.17|10
1614237270000|2021-02-25 07:14:30|14408.51|14370.51|14415.04|14377.04|14415.04|14377.04|14408.51|14370.51|10
1614237280000|2021-02-25 07:14:40|14416.22|14378.22|14418.16|14380.16|14418.16|14380.16|14415.89|14377.89|10
1614237290000|2021-02-25 07:14:50|14418.02|14380.02|14419.31|14381.31|14419.74|14381.74|14417.94|14379.94|10
1614237300000|2021-02-25 07:15:00|14418.2|14380.2|14425.49|14387.49|14425.49|14387.49|14418.2|14380.2|10
1614237310000|2021-02-25 07:15:10|14425.81|14387.81|14438.6|14400.6|14438.6|14400.6|14425.81|14387.81|10
1614237320000|2021-02-25 07:15:20|14439.42|14401.42|14452.93|14414.93|14452.93|14414.93|14439.42|14401.42|10
1614237330000|2021-02-25 07:15:30|14454.02|14416.02|14462.66|14424.66|14463.73|14425.73|14454.02|14416.02|10
1614237340000|2021-02-25 07:15:40|14462.94|14424.94|14458.94|14420.94|14463.74|14425.74|14458.94|14420.94|10
1614237350000|2021-02-25 07:15:50|14457.46|14419.46|14466.71|14428.71|14466.71|14428.71|14457.46|14419.46|10
1614237360000|2021-02-25 07:16:00|14467.74|14429.74|14472.72|14434.72|14475.24|14437.24|14467.74|14429.74|10
1614237370000|2021-02-25 07:16:10|14472.93|14434.93|14479|14441|14479|14441|14472.93|14434.93|10
1614237380000|2021-02-25 07:16:20|14481.22|14443.22|14484.07|14446.07|14485.04|14447.04|14481.22|14443.22|10
1614237390000|2021-02-25 07:16:30|14484.12|14446.12|14497.93|14459.93|14497.93|14459.93|14483.56|14445.56|10
1614237400000|2021-02-25 07:16:40|14499.88|14461.88|14508.06|14470.06|14508.06|14470.06|14499.88|14461.88|10
1614237410000|2021-02-25 07:16:50|14510.73|14472.73|14507.1|14469.1|14511.11|14473.11|14507.1|14469.1|10
1614237420000|2021-02-25 07:17:00|14506.26|14468.26|14503.81|14465.81|14507.25|14469.25|14503.81|14465.81|10
1614237430000|2021-02-25 07:17:10|14503.41|14465.41|14497.02|14459.02|14503.41|14465.41|14497.02|14459.02|10
1614237440000|2021-02-25 07:17:20|14494.03|14456.03|14490.87|14452.87|14494.03|14456.03|14490.87|14452.87|10
1614237450000|2021-02-25 07:17:30|14490.12|14452.12|14496.03|14458.03|14496.03|14458.03|14488.89|14450.89|10
1614237460000|2021-02-25 07:17:40|14496.4|14458.4|14496.84|14458.84|14497.99|14459.99|14496.4|14458.4|10
1614237470000|2021-02-25 07:17:50|14498.34|14460.34|14500.96|14462.96|14501.11|14463.11|14498.34|14460.34|9
1614237480000|2021-02-25 07:18:00|14501.1|14463.1|14502.81|14464.81|14502.81|14464.81|14500.45|14462.45|10
1614237490000|2021-02-25 07:18:10|14504.02|14466.02|14511.35|14473.35|14511.35|14473.35|14504.02|14466.02|10
1614237500000|2021-02-25 07:18:20|14511.24|14473.24|14521.17|14483.17|14521.17|14483.17|14511.24|14473.24|10
1614237510000|2021-02-25 07:18:30|14521.02|14483.02|14521.76|14483.76|14523.39|14485.39|14520.98|14482.98|10
1614237520000|2021-02-25 07:18:40|14520.18|14482.18|14523.29|14485.29|14523.29|14485.29|14520|14482|10
1614237530000|2021-02-25 07:18:50|14523.53|14485.53|14527.31|14489.31|14527.52|14489.52|14523.08|14485.08|10
1614237540000|2021-02-25 07:19:00|14528.01|14490.01|14525.69|14487.69|14528.15|14490.15|14525.69|14487.69|10
1614237550000|2021-02-25 07:19:10|14525.89|14487.89|14521.9|14483.9|14526.3|14488.3|14521.9|14483.9|9
1614237560000|2021-02-25 07:19:20|14520.11|14482.11|14523.39|14485.39|14523.39|14485.39|14518.13|14480.13|10
1614237570000|2021-02-25 07:19:30|14523.86|14485.86|14527.65|14489.65|14527.65|14489.65|14523.86|14485.86|9
1614237580000|2021-02-25 07:19:40|14528.51|14490.51|14530.22|14492.22|14530.86|14492.86|14528.51|14490.51|10
1614237590000|2021-02-25 07:19:50|14530.34|14492.34|14530.19|14492.19|14530.46|14492.46|14529.13|14491.13|9
1614237600000|2021-02-25 07:20:00|14530.21|14492.21|14531.83|14493.83|14531.83|14493.83|14530.21|14492.21|10
1614237610000|2021-02-25 07:20:10|14530.72|14492.72|14531.47|14493.47|14531.47|14493.47|14529.4|14491.4|10
1614237620000|2021-02-25 07:20:20|14530.98|14492.98|14531.19|14493.19|14532.16|14494.16|14530.97|14492.97|10
1614237630000|2021-02-25 07:20:30|14531.6|14493.6|14534.43|14496.43|14534.43|14496.43|14531.07|14493.07|10
1614237640000|2021-02-25 07:20:40|14535.01|14497.01|14536.35|14498.35|14536.57|14498.57|14535.01|14497.01|10
1614237650000|2021-02-25 07:20:50|14535.86|14497.86|14535.92|14497.92|14537.32|14499.32|14535.86|14497.86|10
1614237660000|2021-02-25 07:21:00|14534.88|14496.88|14533.21|14495.21|14535.85|14497.85|14533.21|14495.21|10
1614237670000|2021-02-25 07:21:10|14532.76|14494.76|14529.58|14491.58|14532.76|14494.76|14528.94|14490.94|9
1614237680000|2021-02-25 07:21:20|14528.96|14490.96|14529.17|14491.17|14530.51|14492.51|14528.53|14490.53|10
1614237690000|2021-02-25 07:21:30|14529.04|14491.04|14529.32|14491.32|14529.92|14491.92|14527.74|14489.74|10
1614237700000|2021-02-25 07:21:40|14529.31|14491.31|14530.86|14492.86|14532.12|14494.12|14529.31|14491.31|10
1614237710000|2021-02-25 07:21:50|14531.43|14493.43|14526.76|14488.76|14531.43|14493.43|14526.76|14488.76|10
1614237720000|2021-02-25 07:22:00|14526.29|14488.29|14524.41|14486.41|14526.88|14488.88|14524.41|14486.41|10
1614237730000|2021-02-25 07:22:10|14524.16|14486.16|14519.74|14481.74|14524.16|14486.16|14519.7|14481.7|10
1614237740000|2021-02-25 07:22:20|14517.77|14479.77|14512.85|14474.85|14517.77|14479.77|14512.23|14474.23|10
1614237750000|2021-02-25 07:22:30|14512.89|14474.89|14516.91|14478.91|14516.91|14478.91|14511.4|14473.4|10
1614237760000|2021-02-25 07:22:40|14517.78|14479.78|14523.43|14485.43|14523.43|14485.43|14517.78|14479.78|10
1614237770000|2021-02-25 07:22:50|14525.87|14487.87|14529.47|14491.47|14529.47|14491.47|14525.87|14487.87|10
1614237780000|2021-02-25 07:23:00|14531.26|14493.26|14537.29|14499.29|14537.77|14499.77|14531.26|14493.26|10
1614237790000|2021-02-25 07:23:10|14537.16|14499.16|14536.26|14498.26|14538|14500|14536.26|14498.26|10
1614237800000|2021-02-25 07:23:20|14536.17|14498.17|14544.23|14506.23|14544.23|14506.23|14536.1|14498.1|10
1614237810000|2021-02-25 07:23:30|14544.91|14506.91|14552.5|14514.5|14552.5|14514.5|14544.34|14506.34|10
1614237820000|2021-02-25 07:23:40|14554|14516|14557.73|14519.73|14557.73|14519.73|14554|14516|10
1614237830000|2021-02-25 07:23:50|14562.68|14524.68|14577.94|14539.94|14577.94|14539.94|14562.68|14524.68|10
1614237840000|2021-02-25 07:24:00|14579.3|14541.3|14577.96|14539.96|14579.3|14541.3|14576.82|14538.82|10
1614237850000|2021-02-25 07:24:10|14577.65|14539.65|14577.9|14539.9|14581.93|14543.93|14577.45|14539.45|10
1614237860000|2021-02-25 07:24:20|14577.37|14539.37|14573.52|14535.52|14577.37|14539.37|14573.52|14535.52|9
1614237870000|2021-02-25 07:24:30|14572.14|14534.14|14572.02|14534.02|14572.65|14534.65|14571.62|14533.62|10
1614237880000|2021-02-25 07:24:40|14570.52|14532.52|14568.9|14530.9|14570.52|14532.52|14568.61|14530.61|10
1614237890000|2021-02-25 07:24:50|14567.11|14529.11|14560.67|14522.67|14567.11|14529.11|14560.45|14522.45|10
1614237900000|2021-02-25 07:25:00|14560.41|14522.41|14559.63|14521.63|14560.41|14522.41|14558.6|14520.6|10
1614237910000|2021-02-25 07:25:10|14559.96|14521.96|14565.49|14527.49|14565.58|14527.58|14559.96|14521.96|10
1614237920000|2021-02-25 07:25:20|14565.83|14527.83|14567.99|14529.99|14568.14|14530.14|14565.83|14527.83|10
1614237930000|2021-02-25 07:25:30|14568.1|14530.1|14565.64|14527.64|14568.18|14530.18|14564.31|14526.31|10
1614237940000|2021-02-25 07:25:40|14564.77|14526.77|14562.19|14524.19|14564.77|14526.77|14561.6|14523.6|10
1614237950000|2021-02-25 07:25:50|14563|14525|14564.13|14526.13|14564.13|14526.13|14562.19|14524.19|10
1614237960000|2021-02-25 07:26:00|14564.88|14526.88|14565.68|14527.68|14566.21|14528.21|14564.88|14526.88|10
1614237970000|2021-02-25 07:26:10|14565.38|14527.38|14565.58|14527.58|14567.04|14529.04|14565.36|14527.36|9
1614237980000|2021-02-25 07:26:20|14566.35|14528.35|14566.91|14528.91|14566.91|14528.91|14565.68|14527.68|10
1614237990000|2021-02-25 07:26:30|14566.41|14528.41|14563.41|14525.41|14568.75|14530.75|14563.41|14525.41|10
1614238000000|2021-02-25 07:26:40|14564.4|14526.4|14564.62|14526.62|14565.37|14527.37|14564.23|14526.23|10
1614238010000|2021-02-25 07:26:50|14563.97|14525.97|14565.43|14527.43|14565.43|14527.43|14563.95|14525.95|10
1614238020000|2021-02-25 07:27:00|14565.15|14527.15|14569.81|14531.81|14569.81|14531.81|14565.15|14527.15|10
1614238030000|2021-02-25 07:27:10|14570.66|14532.66|14574.44|14536.44|14574.44|14536.44|14570.66|14532.66|10
1614238040000|2021-02-25 07:27:20|14574.25|14536.25|14580.35|14542.35|14580.35|14542.35|14574.12|14536.12|10
1614238050000|2021-02-25 07:27:30|14580.7|14542.7|14590.76|14552.76|14590.76|14552.76|14580.7|14542.7|10
1614238060000|2021-02-25 07:27:40|14591.6|14553.6|14596.43|14558.43|14597.86|14559.86|14591.53|14553.53|10
1614238070000|2021-02-25 07:27:50|14595.97|14557.97|14594.5|14556.5|14596.9|14558.9|14594.5|14556.5|10
1614238080000|2021-02-25 07:28:00|14593.58|14555.58|14589.53|14551.53|14593.58|14555.58|14588.93|14550.93|10
1614238090000|2021-02-25 07:28:10|14589.51|14551.51|14594.32|14556.32|14594.32|14556.32|14589.2|14551.2|9
1614238100000|2021-02-25 07:28:20|14594.22|14556.22|14594.01|14556.01|14594.87|14556.87|14594.01|14556.01|10
1614238110000|2021-02-25 07:28:30|14592.96|14554.96|14587.32|14549.32|14592.96|14554.96|14585.74|14547.74|10
1614238120000|2021-02-25 07:28:40|14588.2|14550.2|14589.92|14551.92|14590.05|14552.05|14588.2|14550.2|10
1614238130000|2021-02-25 07:28:50|14588.29|14550.29|14587.91|14549.91|14589.71|14551.71|14587.78|14549.78|9
1614238140000|2021-02-25 07:29:00|14587.77|14549.77|14588.91|14550.91|14588.91|14550.91|14585.78|14547.78|10
1614238150000|2021-02-25 07:29:10|14589.15|14551.15|14591.78|14553.78|14591.8|14553.8|14589.15|14551.15|10
1614238160000|2021-02-25 07:29:20|14591.14|14553.14|14591.06|14553.06|14591.97|14553.97|14591.06|14553.06|10
1614238170000|2021-02-25 07:29:30|14591.66|14553.66|14591.44|14553.44|14592.25|14554.25|14590.97|14552.97|10
1614238180000|2021-02-25 07:29:40|14591.56|14553.56|14589.31|14551.31|14591.56|14553.56|14589.31|14551.31|8
1614238190000|2021-02-25 07:29:50|14589.32|14551.32|14591.5|14553.5|14591.5|14553.5|14589.32|14551.32|10
1614238200000|2021-02-25 07:30:00|14591.06|14553.06|14587.49|14549.49|14591.06|14553.06|14587.49|14549.49|10
1614238210000|2021-02-25 07:30:10|14586.37|14548.37|14586.09|14548.09|14587.39|14549.39|14586.09|14548.09|10
1614238220000|2021-02-25 07:30:20|14584.82|14546.82|14569.68|14531.68|14584.82|14546.82|14569.68|14531.68|10
1614238230000|2021-02-25 07:30:30|14568.32|14530.32|14559.67|14521.67|14568.32|14530.32|14559.67|14521.67|10
1614238240000|2021-02-25 07:30:40|14560.11|14522.11|14562.6|14524.6|14562.6|14524.6|14558.37|14520.37|10
1614238250000|2021-02-25 07:30:50|14562.82|14524.82|14565.14|14527.14|14565.58|14527.58|14562.82|14524.82|10
1614238260000|2021-02-25 07:31:00|14565.19|14527.19|14567|14529|14567|14529|14565.19|14527.19|9
1614238270000|2021-02-25 07:31:10|14566.83|14528.83|14563.87|14525.87|14566.83|14528.83|14562.51|14524.51|10
1614238280000|2021-02-25 07:31:20|14563.8|14525.8|14566.65|14528.65|14566.65|14528.65|14563.12|14525.12|10
1614238290000|2021-02-25 07:31:30|14567.35|14529.35|14570.91|14532.91|14570.91|14532.91|14567.35|14529.35|10
1614238300000|2021-02-25 07:31:40|14570.92|14532.92|14575.4|14537.4|14575.4|14537.4|14570.92|14532.92|10
1614238310000|2021-02-25 07:31:50|14575.99|14537.99|14571.9|14533.9|14576.09|14538.09|14571.9|14533.9|10
1614238320000|2021-02-25 07:32:00|14571.66|14533.66|14560.96|14522.96|14571.66|14533.66|14560.96|14522.96|10
1614238330000|2021-02-25 07:32:10|14560.97|14522.97|14559.76|14521.76|14562.67|14524.67|14559.76|14521.76|10
1614238340000|2021-02-25 07:32:20|14558.94|14520.94|14552.1|14514.1|14558.94|14520.94|14552.1|14514.1|10
1614238350000|2021-02-25 07:32:30|14550.61|14512.61|14545.73|14507.73|14550.61|14512.61|14545.73|14507.73|10
1614238360000|2021-02-25 07:32:40|14545.1|14507.1|14542.22|14504.22|14545.1|14507.1|14542.22|14504.22|10
1614238370000|2021-02-25 07:32:50|14541.6|14503.6|14542.12|14504.12|14542.6|14504.6|14540.61|14502.61|10
1614238380000|2021-02-25 07:33:00|14543.13|14505.13|14541.37|14503.37|14543.13|14505.13|14540.91|14502.91|10
1614238390000|2021-02-25 07:33:10|14540.96|14502.96|14539.45|14501.45|14540.96|14502.96|14539.38|14501.38|10
1614238400000|2021-02-25 07:33:20|14539.26|14501.26|14536.71|14498.71|14539.26|14501.26|14536.59|14498.59|10
1614238410000|2021-02-25 07:33:30|14536.76|14498.76|14539.64|14501.64|14539.64|14501.64|14535.86|14497.86|10
1614238420000|2021-02-25 07:33:40|14539.54|14501.54|14547.34|14509.34|14547.34|14509.34|14539.54|14501.54|10
1614238430000|2021-02-25 07:33:50|14546.74|14508.74|14546.83|14508.83|14547.52|14509.52|14546.74|14508.74|10
1614238440000|2021-02-25 07:34:00|14545.62|14507.62|14542.53|14504.53|14545.62|14507.62|14542.53|14504.53|10
1614238450000|2021-02-25 07:34:10|14541.83|14503.83|14542.96|14504.96|14543.06|14505.06|14539.91|14501.91|10
1614238460000|2021-02-25 07:34:20|14543.72|14505.72|14544.97|14506.97|14544.97|14506.97|14543.72|14505.72|10
1614238470000|2021-02-25 07:34:30|14545.02|14507.02|14545.68|14507.68|14545.87|14507.87|14544.96|14506.96|10
1614238480000|2021-02-25 07:34:40|14546.52|14508.52|14544.42|14506.42|14546.52|14508.52|14544.42|14506.42|10
1614238490000|2021-02-25 07:34:50|14544.07|14506.07|14541.82|14503.82|14544.07|14506.07|14541.82|14503.82|9
1614238500000|2021-02-25 07:35:00|14540.89|14502.89|14534.38|14496.38|14540.89|14502.89|14534.38|14496.38|10
1614238510000|2021-02-25 07:35:10|14533.34|14495.34|14532.13|14494.13|14533.65|14495.65|14531.13|14493.13|10
1614238520000|2021-02-25 07:35:20|14532.78|14494.78|14532.23|14494.23|14532.98|14494.98|14532.07|14494.07|10
1614238530000|2021-02-25 07:35:30|14532.5|14494.5|14533.92|14495.92|14533.92|14495.92|14532.13|14494.13|10
1614238540000|2021-02-25 07:35:40|14533.44|14495.44|14536.29|14498.29|14536.29|14498.29|14533.44|14495.44|10
1614238550000|2021-02-25 07:35:50|14535.96|14497.96|14533.17|14495.17|14536.12|14498.12|14533.13|14495.13|10
1614238560000|2021-02-25 07:36:00|14533.29|14495.29|14533.72|14495.72|14534.18|14496.18|14533.29|14495.29|9
1614238570000|2021-02-25 07:36:10|14533.76|14495.76|14534.73|14496.73|14535.29|14497.29|14533|14495|10
1614238580000|2021-02-25 07:36:20|14534.75|14496.75|14533.15|14495.15|14534.75|14496.75|14532.97|14494.97|10
1614238590000|2021-02-25 07:36:30|14532.38|14494.38|14524.15|14486.15|14532.38|14494.38|14524.15|14486.15|10
1614238600000|2021-02-25 07:36:40|14522.54|14484.54|14511.99|14473.99|14522.54|14484.54|14511.99|14473.99|10
1614238610000|2021-02-25 07:36:50|14511.55|14473.55|14508.57|14470.57|14511.71|14473.71|14507.43|14469.43|10
1614238620000|2021-02-25 07:37:00|14507.01|14469.01|14503.04|14465.04|14507.01|14469.01|14502.52|14464.52|10
1614238630000|2021-02-25 07:37:10|14503.05|14465.05|14503.76|14465.76|14503.83|14465.83|14501.3|14463.3|10
1614238640000|2021-02-25 07:37:20|14503.94|14465.94|14505.61|14467.61|14505.61|14467.61|14503.42|14465.42|10
1614238650000|2021-02-25 07:37:30|14507.17|14469.17|14513.15|14475.15|14513.15|14475.15|14507.14|14469.14|10
1614238660000|2021-02-25 07:37:40|14515.78|14477.78|14513.92|14475.92|14515.9|14477.9|14513.92|14475.92|10
1614238670000|2021-02-25 07:37:50|14512.9|14474.9|14509.1|14471.1|14512.9|14474.9|14509.1|14471.1|10
1614238680000|2021-02-25 07:38:00|14508.29|14470.29|14505.16|14467.16|14508.29|14470.29|14504.81|14466.81|10
1614238690000|2021-02-25 07:38:10|14504.82|14466.82|14504.56|14466.56|14504.98|14466.98|14503.87|14465.87|10
1614238700000|2021-02-25 07:38:20|14504.88|14466.88|14512.4|14474.4|14512.4|14474.4|14504.88|14466.88|10
1614238710000|2021-02-25 07:38:30|14513.34|14475.34|14518.13|14480.13|14518.14|14480.14|14513.34|14475.34|10
1614238720000|2021-02-25 07:38:40|14518.01|14480.01|14519.58|14481.58|14519.63|14481.63|14517.62|14479.62|10
1614238730000|2021-02-25 07:38:50|14519.7|14481.7|14519.56|14481.56|14519.7|14481.7|14518.54|14480.54|10
1614238740000|2021-02-25 07:39:00|14519.22|14481.22|14525.75|14487.75|14525.75|14487.75|14519.22|14481.22|10
1614238750000|2021-02-25 07:39:10|14525.13|14487.13|14529.9|14491.9|14529.9|14491.9|14525.13|14487.13|10
1614238760000|2021-02-25 07:39:20|14529.97|14491.97|14528.09|14490.09|14530.12|14492.12|14528.09|14490.09|9
1614238770000|2021-02-25 07:39:30|14528.45|14490.45|14528.58|14490.58|14528.7|14490.7|14527.23|14489.23|10
1614238780000|2021-02-25 07:39:40|14528.78|14490.78|14527.81|14489.81|14528.78|14490.78|14527.42|14489.42|10
1614238790000|2021-02-25 07:39:50|14528.07|14490.07|14530.41|14492.41|14530.57|14492.57|14528.07|14490.07|10
1614238800000|2021-02-25 07:40:00|14530.19|14492.19|14531.63|14493.63|14531.87|14493.87|14530.12|14492.12|10
1614238810000|2021-02-25 07:40:10|14530.38|14492.38|14529.34|14491.34|14530.89|14492.89|14529.34|14491.34|10
1614238820000|2021-02-25 07:40:20|14528.62|14490.62|14521.27|14483.27|14528.62|14490.62|14521.27|14483.27|10
1614238830000|2021-02-25 07:40:30|14520.84|14482.84|14514.66|14476.66|14520.84|14482.84|14514.66|14476.66|10
1614238840000|2021-02-25 07:40:40|14514.56|14476.56|14515.19|14477.19|14515.19|14477.19|14513.94|14475.94|10
1614238850000|2021-02-25 07:40:50|14515.4|14477.4|14521.48|14483.48|14521.56|14483.56|14515.4|14477.4|10
1614238860000|2021-02-25 07:41:00|14521.05|14483.05|14527.15|14489.15|14527.79|14489.79|14521.05|14483.05|9
1614238870000|2021-02-25 07:41:10|14528.31|14490.31|14532.65|14494.65|14532.67|14494.67|14528.31|14490.31|10
1614238880000|2021-02-25 07:41:20|14532.68|14494.68|14545.44|14507.44|14545.44|14507.44|14532.68|14494.68|10
1614238890000|2021-02-25 07:41:30|14546.23|14508.23|14548.19|14510.19|14549.7|14511.7|14546.23|14508.23|9
1614238900000|2021-02-25 07:41:40|14548.81|14510.81|14547.75|14509.75|14550.14|14512.14|14547.75|14509.75|10
1614238910000|2021-02-25 07:41:50|14547.5|14509.5|14548.36|14510.36|14548.36|14510.36|14546.98|14508.98|10
1614238920000|2021-02-25 07:42:00|14547.93|14509.93|14549.41|14511.41|14549.59|14511.59|14547.93|14509.93|10
1614238930000|2021-02-25 07:42:10|14549.82|14511.82|14551.57|14513.57|14551.57|14513.57|14549.64|14511.64|10
1614238940000|2021-02-25 07:42:20|14551.43|14513.43|14544.17|14506.17|14551.43|14513.43|14544.17|14506.17|10
1614238950000|2021-02-25 07:42:30|14543.34|14505.34|14538.29|14500.29|14543.34|14505.34|14538.29|14500.29|10
1614238960000|2021-02-25 07:42:40|14537.72|14499.72|14533.48|14495.48|14537.72|14499.72|14533.03|14495.03|10
1614238970000|2021-02-25 07:42:50|14533.7|14495.7|14533.02|14495.02|14534.27|14496.27|14532.67|14494.67|10
1614238980000|2021-02-25 07:43:00|14532.94|14494.94|14536.25|14498.25|14536.25|14498.25|14532.94|14494.94|10
1614238990000|2021-02-25 07:43:10|14535.73|14497.73|14537.08|14499.08|14537.43|14499.43|14535.73|14497.73|10
1614239000000|2021-02-25 07:43:20|14538.35|14500.35|14535.4|14497.4|14538.48|14500.48|14535.4|14497.4|10
1614239010000|2021-02-25 07:43:30|14534.78|14496.78|14532.92|14494.92|14534.78|14496.78|14532.92|14494.92|10
1614239020000|2021-02-25 07:43:40|14532.56|14494.56|14533.41|14495.41|14533.94|14495.94|14532.11|14494.11|10
1614239030000|2021-02-25 07:43:50|14533.74|14495.74|14531.84|14493.84|14533.74|14495.74|14531.66|14493.66|10
1614239040000|2021-02-25 07:44:00|14531.83|14493.83|14531.75|14493.75|14531.86|14493.86|14531.48|14493.48|9
1614239050000|2021-02-25 07:44:10|14532.21|14494.21|14532.69|14494.69|14533.18|14495.18|14532.02|14494.02|10
1614239060000|2021-02-25 07:44:20|14532.67|14494.67|14532.77|14494.77|14533.71|14495.71|14532.64|14494.64|10
1614239070000|2021-02-25 07:44:30|14532.66|14494.66|14531.4|14493.4|14532.95|14494.95|14531.33|14493.33|10
1614239080000|2021-02-25 07:44:40|14531.25|14493.25|14532.67|14494.67|14532.67|14494.67|14530.84|14492.84|10
1614239090000|2021-02-25 07:44:50|14533.04|14495.04|14531.69|14493.69|14533.04|14495.04|14531.4|14493.4|10
1614239100000|2021-02-25 07:45:00|14531.75|14493.75|14533.46|14495.46|14533.46|14495.46|14531.52|14493.52|10
1614239110000|2021-02-25 07:45:10|14533.91|14495.91|14533.89|14495.89|14534.41|14496.41|14533.84|14495.84|10
1614239120000|2021-02-25 07:45:20|14534.46|14496.46|14536.84|14498.84|14536.84|14498.84|14534.46|14496.46|8
1614239130000|2021-02-25 07:45:30|14536.13|14498.13|14535.23|14497.23|14536.13|14498.13|14535.23|14497.23|10
1614239140000|2021-02-25 07:45:40|14534.84|14496.84|14536.02|14498.02|14536.02|14498.02|14534.45|14496.45|10
1614239150000|2021-02-25 07:45:50|14536.15|14498.15|14540.36|14502.36|14540.36|14502.36|14536.15|14498.15|10
1614239160000|2021-02-25 07:46:00|14540.56|14502.56|14535.43|14497.43|14540.56|14502.56|14535.43|14497.43|10
1614239170000|2021-02-25 07:46:10|14535.17|14497.17|14532.05|14494.05|14535.17|14497.17|14531.94|14493.94|9
1614239180000|2021-02-25 07:46:20|14531.32|14493.32|14529.74|14491.74|14531.32|14493.32|14529.53|14491.53|10
1614239190000|2021-02-25 07:46:30|14529.75|14491.75|14529.36|14491.36|14529.75|14491.75|14528.53|14490.53|10
1614239200000|2021-02-25 07:46:40|14529.01|14491.01|14527.26|14489.26|14529.46|14491.46|14527.02|14489.02|9
1614239210000|2021-02-25 07:46:50|14527.48|14489.48|14529.52|14491.52|14529.52|14491.52|14527.48|14489.48|10
1614239220000|2021-02-25 07:47:00|14529.24|14491.24|14529.19|14491.19|14529.44|14491.44|14528.96|14490.96|9
1614239230000|2021-02-25 07:47:10|14529.17|14491.17|14527.91|14489.91|14529.17|14491.17|14527.91|14489.91|10
1614239240000|2021-02-25 07:47:20|14528.17|14490.17|14523.33|14485.33|14528.18|14490.18|14523.33|14485.33|10
1614239250000|2021-02-25 07:47:30|14522.8|14484.8|14517.83|14479.83|14522.8|14484.8|14517.83|14479.83|10
1614239260000|2021-02-25 07:47:40|14518.78|14480.78|14519.5|14481.5|14519.5|14481.5|14517.61|14479.61|10
1614239270000|2021-02-25 07:47:50|14519.89|14481.89|14523.56|14485.56|14525.25|14487.25|14519.89|14481.89|10
1614239280000|2021-02-25 07:48:00|14523.83|14485.83|14525.84|14487.84|14525.84|14487.84|14523.83|14485.83|10
1614239290000|2021-02-25 07:48:10|14525.83|14487.83|14525.84|14487.84|14526.83|14488.83|14525.83|14487.83|9
1614239300000|2021-02-25 07:48:20|14525.71|14487.71|14522.54|14484.54|14525.85|14487.85|14522.54|14484.54|10
1614239310000|2021-02-25 07:48:30|14522.35|14484.35|14520.08|14482.08|14522.35|14484.35|14520.08|14482.08|10
1614239320000|2021-02-25 07:48:40|14520.02|14482.02|14520.59|14482.59|14520.59|14482.59|14519.63|14481.63|9
1614239330000|2021-02-25 07:48:50|14520.48|14482.48|14521|14483|14521.2|14483.2|14520.02|14482.02|10
1614239340000|2021-02-25 07:49:00|14521.1|14483.1|14527.73|14489.73|14527.73|14489.73|14521.1|14483.1|10
1614239350000|2021-02-25 07:49:10|14528.57|14490.57|14528.88|14490.88|14528.88|14490.88|14528.15|14490.15|10
1614239360000|2021-02-25 07:49:20|14528.71|14490.71|14528.79|14490.79|14528.95|14490.95|14527.92|14489.92|10
1614239370000|2021-02-25 07:49:30|14528.29|14490.29|14527.42|14489.42|14528.33|14490.33|14527.42|14489.42|8
1614239380000|2021-02-25 07:49:40|14526.68|14488.68|14527.6|14489.6|14527.7|14489.7|14526.68|14488.68|9
1614239390000|2021-02-25 07:49:50|14527.52|14489.52|14526.04|14488.04|14527.57|14489.57|14525.97|14487.97|10
1614239400000|2021-02-25 07:50:00|14526.36|14488.36|14529.1|14491.1|14529.1|14491.1|14526.36|14488.36|9
1614239410000|2021-02-25 07:50:10|14530.33|14492.33|14532|14494|14533.19|14495.19|14530.33|14492.33|10
1614239420000|2021-02-25 07:50:20|14531.96|14493.96|14532.24|14494.24|14532.24|14494.24|14531.53|14493.53|9
1614239430000|2021-02-25 07:50:30|14532.38|14494.38|14532.45|14494.45|14533.17|14495.17|14531.73|14493.73|10
1614239440000|2021-02-25 07:50:40|14532.58|14494.58|14529.98|14491.98|14532.58|14494.58|14529.54|14491.54|10
1614239450000|2021-02-25 07:50:50|14529.73|14491.73|14529.8|14491.8|14530.88|14492.88|14529.17|14491.17|8
1614239460000|2021-02-25 07:51:00|14529.86|14491.86|14529.53|14491.53|14529.86|14491.86|14527.81|14489.81|10
1614239470000|2021-02-25 07:51:10|14529.2|14491.2|14529.23|14491.23|14529.98|14491.98|14528.55|14490.55|9
1614239480000|2021-02-25 07:51:20|14529.28|14491.28|14527.78|14489.78|14529.28|14491.28|14527.78|14489.78|10
1614239490000|2021-02-25 07:51:30|14527.33|14489.33|14525.61|14487.61|14527.48|14489.48|14525.61|14487.61|10
1614239500000|2021-02-25 07:51:40|14525.4|14487.4|14524.63|14486.63|14525.4|14487.4|14524.4|14486.4|10
1614239510000|2021-02-25 07:51:50|14524.04|14486.04|14523.99|14485.99|14524.09|14486.09|14523.72|14485.72|10
1614239520000|2021-02-25 07:52:00|14524.2|14486.2|14522.58|14484.58|14524.72|14486.72|14522.23|14484.23|10
1614239530000|2021-02-25 07:52:10|14522.02|14484.02|14512.82|14474.82|14522.02|14484.02|14512.82|14474.82|10
1614239540000|2021-02-25 07:52:20|14512.87|14474.87|14510.76|14472.76|14513.7|14475.7|14510.76|14472.76|10
1614239550000|2021-02-25 07:52:30|14511.27|14473.27|14510.13|14472.13|14511.27|14473.27|14509.71|14471.71|10
1614239560000|2021-02-25 07:52:40|14510.09|14472.09|14510.32|14472.32|14510.63|14472.63|14509.73|14471.73|10
1614239570000|2021-02-25 07:52:50|14510.45|14472.45|14512.7|14474.7|14512.7|14474.7|14510.45|14472.45|10
1614239580000|2021-02-25 07:53:00|14511.94|14473.94|14512.13|14474.13|14512.47|14474.47|14511.61|14473.61|10
1614239590000|2021-02-25 07:53:10|14510.48|14472.48|14517.37|14479.37|14517.37|14479.37|14510.48|14472.48|10
1614239600000|2021-02-25 07:53:20|14517.52|14479.52|14520.29|14482.29|14520.29|14482.29|14517.23|14479.23|10
1614239610000|2021-02-25 07:53:30|14520.5|14482.5|14523.29|14485.29|14523.42|14485.42|14520.5|14482.5|10
1614239620000|2021-02-25 07:53:40|14522.98|14484.98|14524.74|14486.74|14524.74|14486.74|14522.9|14484.9|9
1614239630000|2021-02-25 07:53:50|14524.95|14486.95|14524.35|14486.35|14525.63|14487.63|14524.31|14486.31|10
1614239640000|2021-02-25 07:54:00|14524.32|14486.32|14523.41|14485.41|14525.41|14487.41|14522.61|14484.61|10
1614239650000|2021-02-25 07:54:10|14523|14485|14518.82|14480.82|14523|14485|14518.82|14480.82|10
1614239660000|2021-02-25 07:54:20|14518.45|14480.45|14517.33|14479.33|14518.45|14480.45|14517.33|14479.33|10
1614239670000|2021-02-25 07:54:30|14517.37|14479.37|14516.87|14478.87|14518.33|14480.33|14516.61|14478.61|10
1614239680000|2021-02-25 07:54:40|14516.58|14478.58|14515.94|14477.94|14516.58|14478.58|14515.27|14477.27|10
1614239690000|2021-02-25 07:54:50|14515.99|14477.99|14516.71|14478.71|14516.94|14478.94|14515.8|14477.8|10
1614239700000|2021-02-25 07:55:00|14516.61|14478.61|14513.52|14475.52|14517.01|14479.01|14513.52|14475.52|10
1614239710000|2021-02-25 07:55:10|14513.42|14475.42|14510.88|14472.88|14513.42|14475.42|14510.88|14472.88|10
1614239720000|2021-02-25 07:55:20|14510.55|14472.55|14511.52|14473.52|14511.96|14473.96|14510.01|14472.01|10
1614239730000|2021-02-25 07:55:30|14511.06|14473.06|14508.91|14470.91|14511.06|14473.06|14508.75|14470.75|8
1614239740000|2021-02-25 07:55:40|14509.26|14471.26|14512.71|14474.71|14512.71|14474.71|14509.26|14471.26|10
1614239750000|2021-02-25 07:55:50|14512.7|14474.7|14521.11|14483.11|14521.11|14483.11|14512.7|14474.7|10
1614239760000|2021-02-25 07:56:00|14521.46|14483.46|14523.07|14485.07|14523.46|14485.46|14521.46|14483.46|10
1614239770000|2021-02-25 07:56:10|14522.41|14484.41|14523.58|14485.58|14523.8|14485.8|14522.26|14484.26|10
1614239780000|2021-02-25 07:56:20|14523.42|14485.42|14519.86|14481.86|14523.66|14485.66|14519.86|14481.86|10
1614239790000|2021-02-25 07:56:30|14518.91|14480.91|14518.11|14480.11|14518.91|14480.91|14517.23|14479.23|10
1614239800000|2021-02-25 07:56:40|14517.96|14479.96|14519.17|14481.17|14519.39|14481.39|14517.96|14479.96|9
1614239810000|2021-02-25 07:56:50|14519.35|14481.35|14519.06|14481.06|14519.85|14481.85|14518.67|14480.67|10
1614239820000|2021-02-25 07:57:00|14519.1|14481.1|14520.02|14482.02|14520.02|14482.02|14518.34|14480.34|10
1614239830000|2021-02-25 07:57:10|14519.7|14481.7|14521.96|14483.96|14522|14484|14519.7|14481.7|8
1614239840000|2021-02-25 07:57:20|14522.47|14484.47|14523.3|14485.3|14523.72|14485.72|14522.07|14484.07|10
1614239850000|2021-02-25 07:57:30|14522.63|14484.63|14523.43|14485.43|14523.43|14485.43|14522.48|14484.48|10
1614239860000|2021-02-25 07:57:40|14523.61|14485.61|14522.84|14484.84|14524.19|14486.19|14522.84|14484.84|10
1614239870000|2021-02-25 07:57:50|14522.9|14484.9|14523.81|14485.81|14523.81|14485.81|14521.69|14483.69|10
1614239880000|2021-02-25 07:58:00|14524.04|14486.04|14524.29|14486.29|14525.41|14487.41|14524.04|14486.04|10
1614239890000|2021-02-25 07:58:10|14525|14487|14523.87|14485.87|14525.58|14487.58|14523.45|14485.45|10
1614239900000|2021-02-25 07:58:20|14523.81|14485.81|14523.34|14485.34|14524.19|14486.19|14523.17|14485.17|9
1614239910000|2021-02-25 07:58:30|14522.71|14484.71|14524.16|14486.16|14524.48|14486.48|14522.71|14484.71|9
1614239920000|2021-02-25 07:58:40|14524.77|14486.77|14524.8|14486.8|14524.92|14486.92|14524.34|14486.34|10
1614239930000|2021-02-25 07:58:50|14524.85|14486.85|14524.69|14486.69|14525.22|14487.22|14524.16|14486.16|10
1614239940000|2021-02-25 07:59:00|14525.41|14487.41|14521.35|14483.35|14525.41|14487.41|14521.35|14483.35|10
1614239950000|2021-02-25 07:59:10|14520.95|14482.95|14520.79|14482.79|14521.29|14483.29|14520.55|14482.55|10
1614239960000|2021-02-25 07:59:20|14520.77|14482.77|14521.11|14483.11|14521.88|14483.88|14520.77|14482.77|9
1614239970000|2021-02-25 07:59:30|14521.01|14483.01|14519.78|14481.78|14521.01|14483.01|14519.58|14481.58|10
1614239980000|2021-02-25 07:59:40|14518.96|14480.96|14516.82|14478.82|14518.96|14480.96|14516.26|14478.26|10
1614239990000|2021-02-25 07:59:50|14516.7|14478.7|14514.52|14476.52|14517.69|14479.69|14514.52|14476.52|10
1614240000000|2021-02-25 08:00:00|14514.07|14476.07|14508.18|14470.18|14514.07|14476.07|14507.62|14469.62|10
1614240010000|2021-02-25 08:00:10|14509.19|14471.19|14509.81|14471.81|14510.16|14472.16|14507.82|14469.82|10
1614240020000|2021-02-25 08:00:20|14509.91|14471.91|14512.05|14474.05|14512.05|14474.05|14508.94|14470.94|10
1614240030000|2021-02-25 08:00:30|14512.01|14474.01|14512.98|14474.98|14513.42|14475.42|14512.01|14474.01|10
1614240040000|2021-02-25 08:00:40|14512.78|14474.78|14514.67|14476.67|14515.27|14477.27|14512.59|14474.59|10
1614240050000|2021-02-25 08:00:50|14512.84|14474.84|14516.63|14478.63|14516.63|14478.63|14512.84|14474.84|10
1614240060000|2021-02-25 08:01:00|14516.81|14478.81|14520.04|14482.04|14520.68|14482.68|14516.81|14478.81|10
1614240070000|2021-02-25 08:01:10|14520.78|14482.78|14527.34|14489.34|14527.34|14489.34|14520.78|14482.78|10
1614240080000|2021-02-25 08:01:20|14528.88|14490.88|14541.29|14503.29|14541.29|14503.29|14528.88|14490.88|10
1614240090000|2021-02-25 08:01:30|14541.5|14503.5|14542.87|14504.87|14542.87|14504.87|14540.52|14502.52|10
1614240100000|2021-02-25 08:01:40|14542.49|14504.49|14548.8|14510.8|14548.85|14510.85|14542.49|14504.49|10
1614240110000|2021-02-25 08:01:50|14549.21|14511.21|14551.18|14513.18|14551.67|14513.67|14549.21|14511.21|10
1614240120000|2021-02-25 08:02:00|14551.26|14513.26|14551.08|14513.08|14551.92|14513.92|14551.08|14513.08|10
1614240130000|2021-02-25 08:02:10|14551.13|14513.13|14548.28|14510.28|14551.13|14513.13|14547.12|14509.12|10
1614240140000|2021-02-25 08:02:20|14548.92|14510.92|14548.44|14510.44|14550.18|14512.18|14548.44|14510.44|10
1614240150000|2021-02-25 08:02:30|14547.72|14509.72|14539.97|14501.97|14547.72|14509.72|14539.97|14501.97|10
1614240160000|2021-02-25 08:02:40|14540|14502|14532.67|14494.67|14540|14502|14532.26|14494.26|10
1614240170000|2021-02-25 08:02:50|14532.16|14494.16|14530.45|14492.45|14532.82|14494.82|14529.71|14491.71|10
1614240180000|2021-02-25 08:03:00|14532.19|14494.19|14527.07|14489.07|14532.36|14494.36|14527.07|14489.07|10
1614240190000|2021-02-25 08:03:10|14525.88|14487.88|14510.97|14472.97|14525.88|14487.88|14510.97|14472.97|10
1614240200000|2021-02-25 08:03:20|14509.08|14471.08|14500.5|14462.5|14509.08|14471.08|14500.42|14462.42|10
1614240210000|2021-02-25 08:03:30|14500.47|14462.47|14494.51|14456.51|14500.47|14462.47|14494.07|14456.07|10
1614240220000|2021-02-25 08:03:40|14495.52|14457.52|14489.35|14451.35|14495.52|14457.52|14489.35|14451.35|10
1614240230000|2021-02-25 08:03:50|14488.13|14450.13|14477.12|14439.12|14488.13|14450.13|14477.12|14439.12|10
1614240240000|2021-02-25 08:04:00|14472.55|14434.55|14471.13|14433.13|14472.55|14434.55|14470.81|14432.81|10
1614240250000|2021-02-25 08:04:10|14471.11|14433.11|14464.1|14426.1|14471.27|14433.27|14464.1|14426.1|10
1614240260000|2021-02-25 08:04:20|14462.88|14424.88|14452.23|14414.23|14462.88|14424.88|14452.23|14414.23|10
1614240270000|2021-02-25 08:04:30|14452.69|14414.69|14447.07|14409.07|14452.69|14414.69|14446.68|14408.68|10
1614240280000|2021-02-25 08:04:40|14444.63|14406.63|14444.56|14406.56|14445.93|14407.93|14442.1|14404.1|10
1614240290000|2021-02-25 08:04:50|14443.33|14405.33|14445.24|14407.24|14445.24|14407.24|14442.5|14404.5|10
1614240300000|2021-02-25 08:05:00|14443.11|14405.11|14446.95|14408.95|14446.99|14408.99|14443.11|14405.11|10
1614240310000|2021-02-25 08:05:10|14447.42|14409.42|14448.23|14410.23|14449.11|14411.11|14447.42|14409.42|10
1614240320000|2021-02-25 08:05:20|14449.03|14411.03|14457.33|14419.33|14457.33|14419.33|14449.01|14411.01|9
1614240330000|2021-02-25 08:05:30|14457.7|14419.7|14461.73|14423.73|14462.04|14424.04|14457.7|14419.7|10
1614240340000|2021-02-25 08:05:40|14461.49|14423.49|14460.8|14422.8|14463.83|14425.83|14460.8|14422.8|10
1614240350000|2021-02-25 08:05:50|14459.91|14421.91|14460|14422|14461.17|14423.17|14458.47|14420.47|10
1614240360000|2021-02-25 08:06:00|14459.63|14421.63|14468.22|14430.22|14468.22|14430.22|14459.63|14421.63|10
1614240370000|2021-02-25 08:06:10|14468.21|14430.21|14476.14|14438.14|14476.14|14438.14|14468.21|14430.21|10
1614240380000|2021-02-25 08:06:20|14476.4|14438.4|14478.95|14440.95|14479.88|14441.88|14475.53|14437.53|10
1614240390000|2021-02-25 08:06:30|14479.58|14441.58|14479.5|14441.5|14481.3|14443.3|14478.2|14440.2|10
1614240400000|2021-02-25 08:06:40|14480.82|14442.82|14487.12|14449.12|14487.12|14449.12|14480.07|14442.07|10
1614240410000|2021-02-25 08:06:50|14489.11|14451.11|14493.56|14455.56|14493.56|14455.56|14489.11|14451.11|10
1614240420000|2021-02-25 08:07:00|14493.35|14455.35|14500.53|14462.53|14501.03|14463.03|14493.35|14455.35|10
1614240430000|2021-02-25 08:07:10|14500.25|14462.25|14501.13|14463.13|14501.13|14463.13|14499.47|14461.47|10
1614240440000|2021-02-25 08:07:20|14501.03|14463.03|14506.5|14468.5|14506.5|14468.5|14501.03|14463.03|9
1614240450000|2021-02-25 08:07:30|14507.52|14469.52|14511.96|14473.96|14511.96|14473.96|14507.52|14469.52|10
1614240460000|2021-02-25 08:07:40|14512.92|14474.92|14512.42|14474.42|14514.01|14476.01|14512.42|14474.42|10
1614240470000|2021-02-25 08:07:50|14512|14474|14504.64|14466.64|14512|14474|14504.54|14466.54|10
1614240480000|2021-02-25 08:08:00|14504.01|14466.01|14493.64|14455.64|14504.01|14466.01|14493.63|14455.63|10
1614240490000|2021-02-25 08:08:10|14491.84|14453.84|14483.68|14445.68|14491.84|14453.84|14483.68|14445.68|10
1614240500000|2021-02-25 08:08:20|14483.1|14445.1|14481.92|14443.92|14483.85|14445.85|14481.36|14443.36|10
1614240510000|2021-02-25 08:08:30|14481.03|14443.03|14481.42|14443.42|14482.85|14444.85|14480.38|14442.38|10
1614240520000|2021-02-25 08:08:40|14481.88|14443.88|14481.27|14443.27|14482.53|14444.53|14481.27|14443.27|10
1614240530000|2021-02-25 08:08:50|14481.84|14443.84|14481.05|14443.05|14482.1|14444.1|14479.71|14441.71|10
1614240540000|2021-02-25 08:09:00|14481.17|14443.17|14484.05|14446.05|14484.05|14446.05|14480.64|14442.64|10
1614240550000|2021-02-25 08:09:10|14484.24|14446.24|14488.69|14450.69|14488.69|14450.69|14483.88|14445.88|10
1614240560000|2021-02-25 08:09:20|14489.24|14451.24|14492.54|14454.54|14492.84|14454.84|14488.94|14450.94|9
1614240570000|2021-02-25 08:09:30|14494.07|14456.07|14497.39|14459.39|14497.39|14459.39|14494.07|14456.07|10
1614240580000|2021-02-25 08:09:40|14497.57|14459.57|14499.45|14461.45|14501.13|14463.13|14497.21|14459.21|10
1614240590000|2021-02-25 08:09:50|14499.42|14461.42|14501.19|14463.19|14502.89|14464.89|14499.29|14461.29|9
1614240600000|2021-02-25 08:10:00|14501|14463|14498.89|14460.89|14501.65|14463.65|14498.89|14460.89|10
1614240610000|2021-02-25 08:10:10|14497.35|14459.35|14489.96|14451.96|14497.35|14459.35|14489.87|14451.87|10
1614240620000|2021-02-25 08:10:20|14488.57|14450.57|14480.1|14442.1|14488.57|14450.57|14478.77|14440.77|10
1614240630000|2021-02-25 08:10:30|14480.09|14442.09|14482.32|14444.32|14482.82|14444.82|14480.09|14442.09|10
1614240640000|2021-02-25 08:10:40|14482.79|14444.79|14480.12|14442.12|14484.31|14446.31|14480.12|14442.12|10
1614240650000|2021-02-25 08:10:50|14479.3|14441.3|14473.79|14435.79|14479.3|14441.3|14473.63|14435.63|10
1614240660000|2021-02-25 08:11:00|14473.37|14435.37|14476.97|14438.97|14476.97|14438.97|14473.05|14435.05|10
1614240670000|2021-02-25 08:11:10|14477.6|14439.6|14483.43|14445.43|14483.43|14445.43|14477.6|14439.6|10
1614240680000|2021-02-25 08:11:20|14483.03|14445.03|14483.92|14445.92|14484.35|14446.35|14482.95|14444.95|10
1614240690000|2021-02-25 08:11:30|14483.85|14445.85|14484.66|14446.66|14484.66|14446.66|14482.16|14444.16|10
1614240700000|2021-02-25 08:11:40|14484.9|14446.9|14485.61|14447.61|14485.72|14447.72|14484.9|14446.9|10
1614240710000|2021-02-25 08:11:50|14485.16|14447.16|14486.33|14448.33|14486.33|14448.33|14484.62|14446.62|10
1614240720000|2021-02-25 08:12:00|14486.08|14448.08|14484.59|14446.59|14487.1|14449.1|14484.59|14446.59|10
1614240730000|2021-02-25 08:12:10|14484.26|14446.26|14485.05|14447.05|14485.11|14447.11|14483.22|14445.22|10
1614240740000|2021-02-25 08:12:20|14485.02|14447.02|14482.63|14444.63|14485.02|14447.02|14482.15|14444.15|10
1614240750000|2021-02-25 08:12:30|14482.42|14444.42|14475.71|14437.71|14482.42|14444.42|14475.71|14437.71|10
1614240760000|2021-02-25 08:12:40|14475.5|14437.5|14473.79|14435.79|14475.85|14437.85|14473.79|14435.79|10
1614240770000|2021-02-25 08:12:50|14472.14|14434.14|14466.79|14428.79|14472.51|14434.51|14466.57|14428.57|10
1614240780000|2021-02-25 08:13:00|14466.58|14428.58|14463.05|14425.05|14466.82|14428.82|14463.05|14425.05|10
1614240790000|2021-02-25 08:13:10|14463.79|14425.79|14465.7|14427.7|14465.99|14427.99|14463.79|14425.79|10
1614240800000|2021-02-25 08:13:20|14464.85|14426.85|14458.55|14420.55|14466.46|14428.46|14458.55|14420.55|10
1614240810000|2021-02-25 08:13:30|14459.15|14421.15|14452.19|14414.19|14459.15|14421.15|14452.19|14414.19|9
1614240820000|2021-02-25 08:13:40|14451.45|14413.45|14444.5|14406.5|14451.45|14413.45|14443.95|14405.95|10
1614240830000|2021-02-25 08:13:50|14444.22|14406.22|14442.61|14404.61|14444.48|14406.48|14442.61|14404.61|10
1614240840000|2021-02-25 08:14:00|14442.76|14404.76|14442.45|14404.45|14442.76|14404.76|14441.28|14403.28|10
1614240850000|2021-02-25 08:14:10|14443.04|14405.04|14443.51|14405.51|14443.51|14405.51|14441.3|14403.3|9
1614240860000|2021-02-25 08:14:20|14443.42|14405.42|14439.1|14401.1|14443.42|14405.42|14438.51|14400.51|10
1614240870000|2021-02-25 08:14:30|14438.15|14400.15|14423.96|14385.96|14438.39|14400.39|14423.96|14385.96|10
1614240880000|2021-02-25 08:14:40|14419.49|14381.49|14423.48|14385.48|14423.75|14385.75|14419.03|14381.03|10
1614240890000|2021-02-25 08:14:50|14423.34|14385.34|14421.79|14383.79|14425.38|14387.38|14421.79|14383.79|10
1614240900000|2021-02-25 08:15:00|14421.94|14383.94|14421.19|14383.19|14422.62|14384.62|14421.19|14383.19|10
1614240910000|2021-02-25 08:15:10|14420.85|14382.85|14424.95|14386.95|14424.95|14386.95|14420.85|14382.85|9
1614240920000|2021-02-25 08:15:20|14426.34|14388.34|14436.64|14398.64|14436.7|14398.7|14426.05|14388.05|10
1614240930000|2021-02-25 08:15:30|14435.4|14397.4|14428.96|14390.96|14435.4|14397.4|14428.96|14390.96|10
1614240940000|2021-02-25 08:15:40|14428.64|14390.64|14423.41|14385.41|14429|14391|14423.41|14385.41|10
1614240950000|2021-02-25 08:15:50|14422.99|14384.99|14411.45|14373.45|14422.99|14384.99|14411.45|14373.45|10
1614240960000|2021-02-25 08:16:00|14410.79|14372.79|14410.64|14372.64|14410.79|14372.79|14408.07|14370.07|10
1614240970000|2021-02-25 08:16:10|14410.85|14372.85|14410.72|14372.72|14410.97|14372.97|14409.96|14371.96|10
1614240980000|2021-02-25 08:16:20|14410.85|14372.85|14406.37|14368.37|14411.92|14373.92|14406.37|14368.37|10
1614240990000|2021-02-25 08:16:30|14406.04|14368.04|14394.03|14356.03|14406.04|14368.04|14394.03|14356.03|9
1614241000000|2021-02-25 08:16:40|14392.51|14354.51|14387.5|14349.5|14392.51|14354.51|14386.73|14348.73|10
1614241010000|2021-02-25 08:16:50|14387.21|14349.21|14383|14345|14387.26|14349.26|14383|14345|9
1614241020000|2021-02-25 08:17:00|14382.48|14344.48|14385.88|14347.88|14385.88|14347.88|14382.48|14344.48|10
1614241030000|2021-02-25 08:17:10|14384.57|14346.57|14387.71|14349.71|14387.71|14349.71|14384.23|14346.23|10
1614241040000|2021-02-25 08:17:20|14387.51|14349.51|14390.66|14352.66|14390.66|14352.66|14386.89|14348.89|10
1614241050000|2021-02-25 08:17:30|14390.84|14352.84|14392.9|14354.9|14392.9|14354.9|14390.61|14352.61|10
1614241060000|2021-02-25 08:17:40|14392.91|14354.91|14395.18|14357.18|14395.37|14357.37|14392.91|14354.91|10
1614241070000|2021-02-25 08:17:50|14394.71|14356.71|14395.96|14357.96|14396.75|14358.75|14394.71|14356.71|10
1614241080000|2021-02-25 08:18:00|14396.07|14358.07|14401.49|14363.49|14401.49|14363.49|14395.35|14357.35|10
1614241090000|2021-02-25 08:18:10|14403.26|14365.26|14406.47|14368.47|14406.47|14368.47|14403.26|14365.26|10
1614241100000|2021-02-25 08:18:20|14405.89|14367.89|14403.43|14365.43|14409.25|14371.25|14403.43|14365.43|10
1614241110000|2021-02-25 08:18:30|14403.25|14365.25|14397.55|14359.55|14403.95|14365.95|14397.55|14359.55|10
1614241120000|2021-02-25 08:18:40|14397.18|14359.18|14387.19|14349.19|14397.18|14359.18|14387.19|14349.19|10
1614241130000|2021-02-25 08:18:50|14386.42|14348.42|14385.48|14347.48|14386.66|14348.66|14384.81|14346.81|10
1614241140000|2021-02-25 08:19:00|14384.99|14346.99|14383.75|14345.75|14385.92|14347.92|14383.37|14345.37|10
1614241150000|2021-02-25 08:19:10|14383.47|14345.47|14380.14|14342.14|14384.51|14346.51|14380.14|14342.14|10
1614241160000|2021-02-25 08:19:20|14378.93|14340.93|14372.91|14334.91|14378.93|14340.93|14372.91|14334.91|10
1614241170000|2021-02-25 08:19:30|14373.13|14335.13|14366.53|14328.53|14373.13|14335.13|14366.53|14328.53|10
1614241180000|2021-02-25 08:19:40|14367.24|14329.24|14357.95|14319.95|14367.24|14329.24|14357.95|14319.95|10
1614241190000|2021-02-25 08:19:50|14357.9|14319.9|14357.29|14319.29|14357.9|14319.9|14354.65|14316.65|10
1614241200000|2021-02-25 08:20:00|14357.57|14319.57|14360.04|14322.04|14360.32|14322.32|14357.57|14319.57|10
1614241210000|2021-02-25 08:20:10|14360.42|14322.42|14353.64|14315.64|14360.5|14322.5|14353.42|14315.42|10
1614241220000|2021-02-25 08:20:20|14353.15|14315.15|14348.55|14310.55|14353.15|14315.15|14348.55|14310.55|10
1614241230000|2021-02-25 08:20:30|14348.47|14310.47|14348.01|14310.01|14350.29|14312.29|14348.01|14310.01|10
1614241240000|2021-02-25 08:20:40|14347.35|14309.35|14342.2|14304.2|14348.06|14310.06|14342.2|14304.2|10
1614241250000|2021-02-25 08:20:50|14341.75|14303.75|14341.26|14303.26|14342.79|14304.79|14339.39|14301.39|10
1614241260000|2021-02-25 08:21:00|14341.7|14303.7|14350.13|14312.13|14350.13|14312.13|14341.7|14303.7|10
1614241270000|2021-02-25 08:21:10|14350.39|14312.39|14351.76|14313.76|14352.06|14314.06|14350.39|14312.39|10
1614241280000|2021-02-25 08:21:20|14351.93|14313.93|14351.16|14313.16|14353.67|14315.67|14351.16|14313.16|10
1614241290000|2021-02-25 08:21:30|14349.8|14311.8|14338.67|14300.67|14349.8|14311.8|14338.67|14300.67|10
1614241300000|2021-02-25 08:21:40|14339.89|14301.89|14334.36|14296.36|14340.32|14302.32|14334.36|14296.36|10
1614241310000|2021-02-25 08:21:50|14333.97|14295.97|14330.62|14292.62|14333.97|14295.97|14330.62|14292.62|10
1614241320000|2021-02-25 08:22:00|14331.24|14293.24|14333.72|14295.72|14333.72|14295.72|14330.73|14292.73|10
1614241330000|2021-02-25 08:22:10|14334.1|14296.1|14327.54|14289.54|14334.1|14296.1|14327.54|14289.54|10
1614241340000|2021-02-25 08:22:20|14327.48|14289.48|14325.67|14287.67|14328.09|14290.09|14324.22|14286.22|10
1614241350000|2021-02-25 08:22:30|14325.14|14287.14|14318.5|14280.5|14325.14|14287.14|14318.17|14280.17|10
1614241360000|2021-02-25 08:22:40|14318.71|14280.71|14315.49|14277.49|14318.71|14280.71|14315.17|14277.17|10
1614241370000|2021-02-25 08:22:50|14315.63|14277.63|14313.39|14275.39|14315.63|14277.63|14312.69|14274.69|10
1614241380000|2021-02-25 08:23:00|14314.56|14276.56|14316.44|14278.44|14316.44|14278.44|14312.61|14274.61|9
1614241390000|2021-02-25 08:23:10|14316.41|14278.41|14322.97|14284.97|14322.97|14284.97|14316.41|14278.41|10
1614241400000|2021-02-25 08:23:20|14323.46|14285.46|14332.15|14294.15|14332.15|14294.15|14323.46|14285.46|10
1614241410000|2021-02-25 08:23:30|14332.28|14294.28|14334.45|14296.45|14334.45|14296.45|14332.28|14294.28|10
1614241420000|2021-02-25 08:23:40|14335.18|14297.18|14334.78|14296.78|14338.38|14300.38|14334.78|14296.78|10
1614241430000|2021-02-25 08:23:50|14335.26|14297.26|14331.32|14293.32|14335.76|14297.76|14331.32|14293.32|10
1614241440000|2021-02-25 08:24:00|14330.21|14292.21|14314.56|14276.56|14330.21|14292.21|14314.56|14276.56|10
1614241450000|2021-02-25 08:24:10|14312.36|14274.36|14305.09|14267.09|14312.36|14274.36|14305.09|14267.09|10
1614241460000|2021-02-25 08:24:20|14303.2|14265.2|14295.46|14257.46|14303.34|14265.34|14295.03|14257.03|10
1614241470000|2021-02-25 08:24:30|14294.69|14256.69|14295.05|14257.05|14295.16|14257.16|14292.59|14254.59|10
1614241480000|2021-02-25 08:24:40|14295.12|14257.12|14302.98|14264.98|14302.98|14264.98|14294.88|14256.88|10
1614241490000|2021-02-25 08:24:50|14303.67|14265.67|14310.78|14272.78|14311.23|14273.23|14303.67|14265.67|10
1614241500000|2021-02-25 08:25:00|14310.54|14272.54|14317.52|14279.52|14318.08|14280.08|14310.54|14272.54|10
1614241510000|2021-02-25 08:25:10|14321.84|14283.84|14328.28|14290.28|14328.28|14290.28|14321.84|14283.84|10
1614241520000|2021-02-25 08:25:20|14328.65|14290.65|14325.89|14287.89|14328.65|14290.65|14325.89|14287.89|10
1614241530000|2021-02-25 08:25:30|14326.85|14288.85|14321.98|14283.98|14326.85|14288.85|14321.98|14283.98|10
1614241540000|2021-02-25 08:25:40|14321.49|14283.49|14320.58|14282.58|14323.01|14285.01|14319.08|14281.08|10
1614241550000|2021-02-25 08:25:50|14320.87|14282.87|14327.14|14289.14|14327.27|14289.27|14320.87|14282.87|10
1614241560000|2021-02-25 08:26:00|14327.61|14289.61|14327.2|14289.2|14328.67|14290.67|14327.2|14289.2|10
1614241570000|2021-02-25 08:26:10|14327.75|14289.75|14330.38|14292.38|14331.28|14293.28|14327.75|14289.75|10
1614241580000|2021-02-25 08:26:20|14331.02|14293.02|14332.01|14294.01|14332.01|14294.01|14329.66|14291.66|10
1614241590000|2021-02-25 08:26:30|14332.75|14294.75|14334.04|14296.04|14335.48|14297.48|14332.75|14294.75|10
1614241600000|2021-02-25 08:26:40|14334.49|14296.49|14331.13|14293.13|14334.49|14296.49|14331.06|14293.06|10
1614241610000|2021-02-25 08:26:50|14329.4|14291.4|14329.79|14291.79|14330.87|14292.87|14328.5|14290.5|10
1614241620000|2021-02-25 08:27:00|14329.12|14291.12|14328.55|14290.55|14329.12|14291.12|14326.86|14288.86|10
1614241630000|2021-02-25 08:27:10|14329.15|14291.15|14330.62|14292.62|14331.53|14293.53|14329.15|14291.15|10
1614241640000|2021-02-25 08:27:20|14330.98|14292.98|14334.95|14296.95|14334.95|14296.95|14330.98|14292.98|10
1614241650000|2021-02-25 08:27:30|14335.36|14297.36|14335.6|14297.6|14335.98|14297.98|14334.16|14296.16|10
1614241660000|2021-02-25 08:27:40|14334.71|14296.71|14337.29|14299.29|14337.29|14299.29|14334.71|14296.71|10
1614241670000|2021-02-25 08:27:50|14337.23|14299.23|14337.7|14299.7|14337.72|14299.72|14335.89|14297.89|10
1614241680000|2021-02-25 08:28:00|14338.14|14300.14|14339.34|14301.34|14339.54|14301.54|14338.13|14300.13|10
1614241690000|2021-02-25 08:28:10|14338.18|14300.18|14338.9|14300.9|14338.9|14300.9|14337.24|14299.24|10
1614241700000|2021-02-25 08:28:20|14339.32|14301.32|14333.91|14295.91|14339.47|14301.47|14333.91|14295.91|10
1614241710000|2021-02-25 08:28:30|14335.59|14297.59|14334.06|14296.06|14335.78|14297.78|14334.06|14296.06|9
1614241720000|2021-02-25 08:28:40|14333.68|14295.68|14331.55|14293.55|14333.7|14295.7|14331.55|14293.55|10
1614241730000|2021-02-25 08:28:50|14331.57|14293.57|14339.45|14301.45|14339.45|14301.45|14331.57|14293.57|10
1614241740000|2021-02-25 08:29:00|14339.8|14301.8|14344.12|14306.12|14344.12|14306.12|14339.8|14301.8|10
1614241750000|2021-02-25 08:29:10|14344.43|14306.43|14345.91|14307.91|14346.06|14308.06|14344.43|14306.43|10
1614241760000|2021-02-25 08:29:20|14344.75|14306.75|14340.75|14302.75|14344.76|14306.76|14340.75|14302.75|10
1614241770000|2021-02-25 08:29:30|14340.31|14302.31|14340.5|14302.5|14340.5|14302.5|14338.96|14300.96|10
1614241780000|2021-02-25 08:29:40|14339.9|14301.9|14338.14|14300.14|14340.64|14302.64|14338.14|14300.14|10
1614241790000|2021-02-25 08:29:50|14339.71|14301.71|14343.52|14305.52|14343.52|14305.52|14339.71|14301.71|10
1614241800000|2021-02-25 08:30:00|14343.39|14305.39|14343.29|14305.29|14345.14|14307.14|14343.29|14305.29|10
1614241810000|2021-02-25 08:30:10|14343.15|14305.15|14341.56|14303.56|14343.25|14305.25|14341.14|14303.14|10
1614241820000|2021-02-25 08:30:20|14340.88|14302.88|14335.33|14297.33|14340.88|14302.88|14335.33|14297.33|10
1614241830000|2021-02-25 08:30:30|14335.14|14297.14|14327.09|14289.09|14335.14|14297.14|14327.09|14289.09|10
1614241840000|2021-02-25 08:30:40|14326.8|14288.8|14327.43|14289.43|14328.03|14290.03|14325.72|14287.72|10
1614241850000|2021-02-25 08:30:50|14327.51|14289.51|14329.3|14291.3|14329.3|14291.3|14327.51|14289.51|10
1614241860000|2021-02-25 08:31:00|14328.86|14290.86|14328.05|14290.05|14328.86|14290.86|14327.12|14289.12|10
1614241870000|2021-02-25 08:31:10|14328.67|14290.67|14329.81|14291.81|14329.83|14291.83|14328.47|14290.47|10
1614241880000|2021-02-25 08:31:20|14329.6|14291.6|14329.51|14291.51|14331.68|14293.68|14329.51|14291.51|10
1614241890000|2021-02-25 08:31:30|14329.28|14291.28|14328.46|14290.46|14330.94|14292.94|14328.46|14290.46|10
1614241900000|2021-02-25 08:31:40|14328.23|14290.23|14326.41|14288.41|14328.96|14290.96|14326.2|14288.2|9
1614241910000|2021-02-25 08:31:50|14326.13|14288.13|14324.9|14286.9|14326.16|14288.16|14324.9|14286.9|10
1614241920000|2021-02-25 08:32:00|14325.41|14287.41|14326.72|14288.72|14326.72|14288.72|14325.26|14287.26|10
1614241930000|2021-02-25 08:32:10|14326.84|14288.84|14330.04|14292.04|14330.04|14292.04|14326.51|14288.51|10
1614241940000|2021-02-25 08:32:20|14330.62|14292.62|14333.51|14295.51|14333.51|14295.51|14330.62|14292.62|10
1614241950000|2021-02-25 08:32:30|14334.07|14296.07|14334.82|14296.82|14334.97|14296.97|14333.17|14295.17|10
1614241960000|2021-02-25 08:32:40|14334.3|14296.3|14334.9|14296.9|14335.43|14297.43|14334.3|14296.3|10
1614241970000|2021-02-25 08:32:50|14335.8|14297.8|14335.79|14297.79|14336.95|14298.95|14335.79|14297.79|10
1614241980000|2021-02-25 08:33:00|14335.98|14297.98|14336.42|14298.42|14337.58|14299.58|14335.85|14297.85|10
1614241990000|2021-02-25 08:33:10|14336.56|14298.56|14334.47|14296.47|14336.84|14298.84|14334.47|14296.47|10
1614242000000|2021-02-25 08:33:20|14334.6|14296.6|14335.42|14297.42|14336.16|14298.16|14334.6|14296.6|10
1614242010000|2021-02-25 08:33:30|14335.26|14297.26|14335.74|14297.74|14335.74|14297.74|14334.53|14296.53|10
1614242020000|2021-02-25 08:33:40|14335.11|14297.11|14327.89|14289.89|14335.11|14297.11|14327.89|14289.89|10
1614242030000|2021-02-25 08:33:50|14326.61|14288.61|14321.67|14283.67|14326.82|14288.82|14321.67|14283.67|10
1614242040000|2021-02-25 08:34:00|14322.4|14284.4|14319.37|14281.37|14322.4|14284.4|14319.37|14281.37|10
1614242050000|2021-02-25 08:34:10|14319.66|14281.66|14313.39|14275.39|14320.02|14282.02|14313.39|14275.39|10
1614242060000|2021-02-25 08:34:20|14312.97|14274.97|14311.6|14273.6|14312.97|14274.97|14310.98|14272.98|10
1614242070000|2021-02-25 08:34:30|14311.61|14273.61|14316.59|14278.59|14317.05|14279.05|14311.61|14273.61|10
1614242080000|2021-02-25 08:34:40|14316.81|14278.81|14319.96|14281.96|14319.96|14281.96|14316.81|14278.81|10
1614242090000|2021-02-25 08:34:50|14320.11|14282.11|14324.17|14286.17|14324.17|14286.17|14320.11|14282.11|9
1614242100000|2021-02-25 08:35:00|14324.66|14286.66|14328.59|14290.59|14328.59|14290.59|14324.66|14286.66|10
1614242110000|2021-02-25 08:35:10|14328.61|14290.61|14331.35|14293.35|14331.35|14293.35|14328.61|14290.61|10
1614242120000|2021-02-25 08:35:20|14332.06|14294.06|14332.87|14294.87|14332.87|14294.87|14331.86|14293.86|10
1614242130000|2021-02-25 08:35:30|14333.02|14295.02|14330.95|14292.95|14333.13|14295.13|14330.75|14292.75|10
1614242140000|2021-02-25 08:35:40|14330.85|14292.85|14326.62|14288.62|14330.85|14292.85|14326.62|14288.62|10
1614242150000|2021-02-25 08:35:50|14326.87|14288.87|14324.89|14286.89|14326.91|14288.91|14324.89|14286.89|10
1614242160000|2021-02-25 08:36:00|14325.48|14287.48|14319.39|14281.39|14325.48|14287.48|14319.39|14281.39|9
1614242170000|2021-02-25 08:36:10|14319.24|14281.24|14307.1|14269.1|14319.24|14281.24|14307.1|14269.1|10
1614242180000|2021-02-25 08:36:20|14308.63|14270.63|14309.41|14271.41|14309.71|14271.71|14307.75|14269.75|10
1614242190000|2021-02-25 08:36:30|14309.28|14271.28|14307.88|14269.88|14309.28|14271.28|14307.86|14269.86|10
1614242200000|2021-02-25 08:36:40|14307.12|14269.12|14306.7|14268.7|14307.12|14269.12|14306.13|14268.13|10
1614242210000|2021-02-25 08:36:50|14306.91|14268.91|14311.06|14273.06|14311.06|14273.06|14306.8|14268.8|10
1614242220000|2021-02-25 08:37:00|14310.43|14272.43|14314.82|14276.82|14314.82|14276.82|14309.15|14271.15|10
1614242230000|2021-02-25 08:37:10|14315.74|14277.74|14322.2|14284.2|14322.2|14284.2|14315.74|14277.74|10
1614242240000|2021-02-25 08:37:20|14323.05|14285.05|14328.47|14290.47|14328.47|14290.47|14323.05|14285.05|10
1614242250000|2021-02-25 08:37:30|14328.5|14290.5|14329.14|14291.14|14329.31|14291.31|14328.49|14290.49|10
1614242260000|2021-02-25 08:37:40|14329.31|14291.31|14328.44|14290.44|14329.89|14291.89|14328.02|14290.02|10
1614242270000|2021-02-25 08:37:50|14327.84|14289.84|14329.57|14291.57|14329.57|14291.57|14327.32|14289.32|10
1614242280000|2021-02-25 08:38:00|14329.08|14291.08|14330.54|14292.54|14330.54|14292.54|14329.08|14291.08|10
1614242290000|2021-02-25 08:38:10|14331.17|14293.17|14330.34|14292.34|14332.2|14294.2|14330.34|14292.34|10
1614242300000|2021-02-25 08:38:20|14330.19|14292.19|14330.29|14292.29|14331.04|14293.04|14330.19|14292.19|9
1614242310000|2021-02-25 08:38:30|14330.77|14292.77|14331.73|14293.73|14331.92|14293.92|14330.48|14292.48|10
1614242320000|2021-02-25 08:38:40|14331.58|14293.58|14334.21|14296.21|14334.41|14296.41|14331.34|14293.34|10
1614242330000|2021-02-25 08:38:50|14333.58|14295.58|14329.71|14291.71|14333.58|14295.58|14329.71|14291.71|10
1614242340000|2021-02-25 08:39:00|14329.3|14291.3|14331.18|14293.18|14331.18|14293.18|14329.3|14291.3|9
1614242350000|2021-02-25 08:39:10|14331.73|14293.73|14336.55|14298.55|14336.55|14298.55|14331.73|14293.73|10
1614242360000|2021-02-25 08:39:20|14337.66|14299.66|14338.15|14300.15|14338.93|14300.93|14337.43|14299.43|10
1614242370000|2021-02-25 08:39:30|14338.66|14300.66|14344.76|14306.76|14344.76|14306.76|14338.66|14300.66|10
1614242380000|2021-02-25 08:39:40|14344.59|14306.59|14345.73|14307.73|14345.73|14307.73|14344.35|14306.35|10
1614242390000|2021-02-25 08:39:50|14346.21|14308.21|14346.83|14308.83|14346.83|14308.83|14346.11|14308.11|10
1614242400000|2021-02-25 08:40:00|14346.74|14308.74|14350.29|14312.29|14350.29|14312.29|14346.45|14308.45|10
1614242410000|2021-02-25 08:40:10|14350.45|14312.45|14357.48|14319.48|14357.79|14319.79|14350.45|14312.45|10
1614242420000|2021-02-25 08:40:20|14357.53|14319.53|14362.35|14324.35|14362.35|14324.35|14357.53|14319.53|10
1614242430000|2021-02-25 08:40:30|14362.16|14324.16|14362.58|14324.58|14362.78|14324.78|14361.53|14323.53|10
1614242440000|2021-02-25 08:40:40|14362.63|14324.63|14366.99|14328.99|14366.99|14328.99|14362.63|14324.63|10
1614242450000|2021-02-25 08:40:50|14366.84|14328.84|14366.59|14328.59|14368.52|14330.52|14366.59|14328.59|10
1614242460000|2021-02-25 08:41:00|14366.58|14328.58|14366.39|14328.39|14369.09|14331.09|14366.39|14328.39|10
1614242470000|2021-02-25 08:41:10|14366.44|14328.44|14363.4|14325.4|14366.44|14328.44|14363.23|14325.23|10
1614242480000|2021-02-25 08:41:20|14362.37|14324.37|14361.24|14323.24|14362.37|14324.37|14361.04|14323.04|10
1614242490000|2021-02-25 08:41:30|14360.75|14322.75|14357.39|14319.39|14360.75|14322.75|14357.01|14319.01|10
1614242500000|2021-02-25 08:41:40|14356.63|14318.63|14356.35|14318.35|14356.63|14318.63|14354.15|14316.15|10
1614242510000|2021-02-25 08:41:50|14356.39|14318.39|14360.58|14322.58|14360.58|14322.58|14356.39|14318.39|10
1614242520000|2021-02-25 08:42:00|14361.15|14323.15|14363.51|14325.51|14364.23|14326.23|14361.15|14323.15|9
1614242530000|2021-02-25 08:42:10|14363.75|14325.75|14368.91|14330.91|14368.91|14330.91|14363.75|14325.75|10
1614242540000|2021-02-25 08:42:20|14369.14|14331.14|14365.22|14327.22|14369.92|14331.92|14365.22|14327.22|10
1614242550000|2021-02-25 08:42:30|14365.26|14327.26|14360.04|14322.04|14365.26|14327.26|14359.92|14321.92|10
1614242560000|2021-02-25 08:42:40|14360.33|14322.33|14362.69|14324.69|14362.79|14324.79|14359.06|14321.06|10
1614242570000|2021-02-25 08:42:50|14363.62|14325.62|14363.82|14325.82|14364.02|14326.02|14363.44|14325.44|10
1614242580000|2021-02-25 08:43:00|14363.64|14325.64|14363.65|14325.65|14363.96|14325.96|14362.96|14324.96|10
1614242590000|2021-02-25 08:43:10|14363.27|14325.27|14364.67|14326.67|14364.85|14326.85|14363.27|14325.27|10
1614242600000|2021-02-25 08:43:20|14364.45|14326.45|14362.65|14324.65|14364.45|14326.45|14361.82|14323.82|10
1614242610000|2021-02-25 08:43:30|14362.36|14324.36|14362.37|14324.37|14362.64|14324.64|14361.8|14323.8|10
1614242620000|2021-02-25 08:43:40|14362.73|14324.73|14360.69|14322.69|14362.73|14324.73|14360.69|14322.69|10
1614242630000|2021-02-25 08:43:50|14360.09|14322.09|14358.27|14320.27|14360.14|14322.14|14358.13|14320.13|10
1614242640000|2021-02-25 08:44:00|14358.12|14320.12|14357.61|14319.61|14358.12|14320.12|14357.14|14319.14|9
1614242650000|2021-02-25 08:44:10|14357.99|14319.99|14354.43|14316.43|14357.99|14319.99|14353.3|14315.3|9
1614242660000|2021-02-25 08:44:20|14354.44|14316.44|14351.63|14313.63|14354.44|14316.44|14351.63|14313.63|10
1614242670000|2021-02-25 08:44:30|14351.49|14313.49|14347.88|14309.88|14351.49|14313.49|14347.88|14309.88|10
1614242680000|2021-02-25 08:44:40|14347.32|14309.32|14346.19|14308.19|14347.35|14309.35|14346.19|14308.19|10
1614242690000|2021-02-25 08:44:50|14346.22|14308.22|14349.58|14311.58|14349.58|14311.58|14346.22|14308.22|10
1614242700000|2021-02-25 08:45:00|14349.55|14311.55|14350.49|14312.49|14351.41|14313.41|14349.15|14311.15|10
1614242710000|2021-02-25 08:45:10|14350.22|14312.22|14346.41|14308.41|14350.22|14312.22|14346.41|14308.41|10
1614242720000|2021-02-25 08:45:20|14346.29|14308.29|14335.78|14297.78|14346.29|14308.29|14335.32|14297.32|10
1614242730000|2021-02-25 08:45:30|14336.01|14298.01|14335.96|14297.96|14337.17|14299.17|14335.96|14297.96|10
1614242740000|2021-02-25 08:45:40|14336.02|14298.02|14334.42|14296.42|14336.02|14298.02|14331.96|14293.96|10
1614242750000|2021-02-25 08:45:50|14334.93|14296.93|14337.18|14299.18|14337.41|14299.41|14334.93|14296.93|10
1614242760000|2021-02-25 08:46:00|14337.19|14299.19|14339.8|14301.8|14339.8|14301.8|14337.01|14299.01|10
1614242770000|2021-02-25 08:46:10|14340.03|14302.03|14340.74|14302.74|14342.41|14304.41|14340.03|14302.03|9
1614242780000|2021-02-25 08:46:20|14341.14|14303.14|14336.59|14298.59|14341.4|14303.4|14336.25|14298.25|10
1614242790000|2021-02-25 08:46:30|14335.99|14297.99|14329.96|14291.96|14335.99|14297.99|14329.96|14291.96|10
1614242800000|2021-02-25 08:46:40|14329.45|14291.45|14328.3|14290.3|14329.45|14291.45|14327.13|14289.13|10
1614242810000|2021-02-25 08:46:50|14329.56|14291.56|14329.91|14291.91|14332.34|14294.34|14329.56|14291.56|10
1614242820000|2021-02-25 08:47:00|14329.84|14291.84|14327.12|14289.12|14330.11|14292.11|14327.12|14289.12|9
1614242830000|2021-02-25 08:47:10|14327.95|14289.95|14328.59|14290.59|14328.59|14290.59|14326.96|14288.96|10
1614242840000|2021-02-25 08:47:20|14328.37|14290.37|14323.95|14285.95|14328.37|14290.37|14323.95|14285.95|10
1614242850000|2021-02-25 08:47:30|14323.35|14285.35|14320.28|14282.28|14323.41|14285.41|14320.25|14282.25|10
1614242860000|2021-02-25 08:47:40|14320.03|14282.03|14322.79|14284.79|14322.79|14284.79|14319.35|14281.35|10
1614242870000|2021-02-25 08:47:50|14322.6|14284.6|14326.7|14288.7|14326.7|14288.7|14322.57|14284.57|10
1614242880000|2021-02-25 08:48:00|14327.02|14289.02|14327.99|14289.99|14328.14|14290.14|14326.65|14288.65|10
1614242890000|2021-02-25 08:48:10|14327.71|14289.71|14331.57|14293.57|14331.57|14293.57|14326.76|14288.76|10
1614242900000|2021-02-25 08:48:20|14332.07|14294.07|14336.5|14298.5|14336.85|14298.85|14332.07|14294.07|10
1614242910000|2021-02-25 08:48:30|14336.62|14298.62|14338.4|14300.4|14338.4|14300.4|14336.62|14298.62|10
1614242920000|2021-02-25 08:48:40|14338.49|14300.49|14339.69|14301.69|14339.69|14301.69|14338.32|14300.32|9
1614242930000|2021-02-25 08:48:50|14339.61|14301.61|14341.48|14303.48|14341.48|14303.48|14339.61|14301.61|10
1614242940000|2021-02-25 08:49:00|14341.44|14303.44|14338.38|14300.38|14342|14304|14338.38|14300.38|10
1614242950000|2021-02-25 08:49:10|14337.74|14299.74|14335.29|14297.29|14338.27|14300.27|14335.22|14297.22|10
1614242960000|2021-02-25 08:49:20|14334.36|14296.36|14334.33|14296.33|14334.36|14296.36|14332.98|14294.98|10
1614242970000|2021-02-25 08:49:30|14334.74|14296.74|14336.16|14298.16|14336.49|14298.49|14334.19|14296.19|10
1614242980000|2021-02-25 08:49:40|14336.32|14298.32|14336.62|14298.62|14336.75|14298.75|14335.77|14297.77|10
1614242990000|2021-02-25 08:49:50|14336.61|14298.61|14336|14298|14336.61|14298.61|14336|14298|10
1614243000000|2021-02-25 08:50:00|14335.69|14297.69|14335.25|14297.25|14336.1|14298.1|14334.88|14296.88|10
1614243010000|2021-02-25 08:50:10|14335.19|14297.19|14331.41|14293.41|14335.19|14297.19|14331.41|14293.41|10
1614243020000|2021-02-25 08:50:20|14331.34|14293.34|14330.34|14292.34|14331.34|14293.34|14329.62|14291.62|10
1614243030000|2021-02-25 08:50:30|14330.01|14292.01|14326.77|14288.77|14330.01|14292.01|14326.77|14288.77|9
1614243040000|2021-02-25 08:50:40|14326.38|14288.38|14326.18|14288.18|14326.38|14288.38|14325.13|14287.13|10
1614243050000|2021-02-25 08:50:50|14325.45|14287.45|14326.03|14288.03|14326.16|14288.16|14325.45|14287.45|10
1614243060000|2021-02-25 08:51:00|14325.71|14287.71|14326.31|14288.31|14326.31|14288.31|14325.6|14287.6|9
1614243070000|2021-02-25 08:51:10|14326.72|14288.72|14330.18|14292.18|14330.18|14292.18|14326.72|14288.72|10
1614243080000|2021-02-25 08:51:20|14330.41|14292.41|14330.13|14292.13|14331.67|14293.67|14330.13|14292.13|10
1614243090000|2021-02-25 08:51:30|14329.7|14291.7|14328.21|14290.21|14329.7|14291.7|14327.97|14289.97|10
1614243100000|2021-02-25 08:51:40|14328.16|14290.16|14328.53|14290.53|14328.84|14290.84|14327.96|14289.96|10
1614243110000|2021-02-25 08:51:50|14328.46|14290.46|14328.51|14290.51|14328.9|14290.9|14328.46|14290.46|10
1614243120000|2021-02-25 08:52:00|14328.67|14290.67|14332.04|14294.04|14332.66|14294.66|14328.58|14290.58|10
1614243130000|2021-02-25 08:52:10|14332.13|14294.13|14329.13|14291.13|14332.18|14294.18|14329.13|14291.13|10
1614243140000|2021-02-25 08:52:20|14328.51|14290.51|14324.06|14286.06|14328.51|14290.51|14323.52|14285.52|10
1614243150000|2021-02-25 08:52:30|14323.65|14285.65|14322.21|14284.21|14323.65|14285.65|14321.2|14283.2|9
1614243160000|2021-02-25 08:52:40|14321.97|14283.97|14323.21|14285.21|14323.21|14285.21|14320.63|14282.63|10
1614243170000|2021-02-25 08:52:50|14323.08|14285.08|14314.3|14276.3|14323.41|14285.41|14314.3|14276.3|10
1614243180000|2021-02-25 08:53:00|14312.9|14274.9|14308.22|14270.22|14312.9|14274.9|14307.99|14269.99|10
1614243190000|2021-02-25 08:53:10|14308.16|14270.16|14307.61|14269.61|14308.77|14270.77|14307.25|14269.25|9
1614243200000|2021-02-25 08:53:20|14307.38|14269.38|14302.81|14264.81|14307.38|14269.38|14302.81|14264.81|9
1614243210000|2021-02-25 08:53:30|14302.46|14264.46|14294.23|14256.23|14302.81|14264.81|14294.23|14256.23|10
1614243220000|2021-02-25 08:53:40|14293.01|14255.01|14284.33|14246.33|14293.03|14255.03|14284.33|14246.33|10
1614243230000|2021-02-25 08:53:50|14284.25|14246.25|14288.71|14250.71|14288.71|14250.71|14284.25|14246.25|10
1614243240000|2021-02-25 08:54:00|14289.37|14251.37|14286.05|14248.05|14290.53|14252.53|14286.05|14248.05|10
1614243250000|2021-02-25 08:54:10|14285.72|14247.72|14275.65|14237.65|14286.19|14248.19|14275.58|14237.58|10
1614243260000|2021-02-25 08:54:20|14275.07|14237.07|14269.3|14231.3|14276.01|14238.01|14269.3|14231.3|10
1614243270000|2021-02-25 08:54:30|14267.17|14229.17|14257.03|14219.03|14267.17|14229.17|14255.49|14217.49|10
1614243280000|2021-02-25 08:54:40|14256.16|14218.16|14254.51|14216.51|14256.7|14218.7|14254.51|14216.51|10
1614243290000|2021-02-25 08:54:50|14253.76|14215.76|14253.55|14215.55|14254.52|14216.52|14253.55|14215.55|10
1614243300000|2021-02-25 08:55:00|14253.76|14215.76|14245.6|14207.6|14254.07|14216.07|14245.1|14207.1|10
1614243310000|2021-02-25 08:55:10|14245.84|14207.84|14237.05|14199.05|14245.84|14207.84|14237.05|14199.05|10
1614243320000|2021-02-25 08:55:20|14238|14200|14213.96|14175.96|14238|14200|14213.96|14175.96|10
1614243330000|2021-02-25 08:55:30|14213.69|14175.69|14212.84|14174.84|14214.87|14176.87|14212.84|14174.84|10
1614243340000|2021-02-25 08:55:40|14212.46|14174.46|14212.63|14174.63|14213.07|14175.07|14210.94|14172.94|10
1614243350000|2021-02-25 08:55:50|14211.28|14173.28|14216.27|14178.27|14216.27|14178.27|14210.49|14172.49|10
1614243360000|2021-02-25 08:56:00|14215.49|14177.49|14223.49|14185.49|14223.49|14185.49|14215.49|14177.49|10
1614243370000|2021-02-25 08:56:10|14224.12|14186.12|14233.33|14195.33|14233.33|14195.33|14224.12|14186.12|10
1614243380000|2021-02-25 08:56:20|14233.61|14195.61|14229.97|14191.97|14234.52|14196.52|14229.97|14191.97|10
1614243390000|2021-02-25 08:56:30|14230.52|14192.52|14225.39|14187.39|14230.52|14192.52|14224.19|14186.19|10
1614243400000|2021-02-25 08:56:40|14224.5|14186.5|14217.72|14179.72|14224.5|14186.5|14217.72|14179.72|9
1614243410000|2021-02-25 08:56:50|14218.14|14180.14|14216.35|14178.35|14218.14|14180.14|14216.35|14178.35|10
1614243420000|2021-02-25 08:57:00|14214.98|14176.98|14210.63|14172.63|14215.64|14177.64|14210.63|14172.63|10
1614243430000|2021-02-25 08:57:10|14210.61|14172.61|14205.45|14167.45|14212.49|14174.49|14205.45|14167.45|10
1614243440000|2021-02-25 08:57:20|14207.3|14169.3|14193.96|14155.96|14208.76|14170.76|14193.96|14155.96|10
1614243450000|2021-02-25 08:57:30|14192.52|14154.52|14187.94|14149.94|14193.43|14155.43|14187.94|14149.94|10
1614243460000|2021-02-25 08:57:40|14186.74|14148.74|14188.14|14150.14|14188.14|14150.14|14184.77|14146.77|10
1614243470000|2021-02-25 08:57:50|14185.81|14147.81|14180.79|14142.79|14185.83|14147.83|14180.72|14142.72|10
1614243480000|2021-02-25 08:58:00|14181.03|14143.03|14183.21|14145.21|14183.21|14145.21|14179.93|14141.93|10
1614243490000|2021-02-25 08:58:10|14185.69|14147.69|14190.73|14152.73|14190.73|14152.73|14185.39|14147.39|9
1614243500000|2021-02-25 08:58:20|14191.16|14153.16|14197.4|14159.4|14197.4|14159.4|14191.16|14153.16|10
1614243510000|2021-02-25 08:58:30|14200.04|14162.04|14207.94|14169.94|14207.94|14169.94|14200.04|14162.04|9
1614243520000|2021-02-25 08:58:40|14208.08|14170.08|14206.28|14168.28|14209.09|14171.09|14206.28|14168.28|10
1614243530000|2021-02-25 08:58:50|14206.14|14168.14|14203.97|14165.97|14206.56|14168.56|14203.97|14165.97|10
1614243540000|2021-02-25 08:59:00|14202.75|14164.75|14202.88|14164.88|14203.6|14165.6|14200.71|14162.71|10
1614243550000|2021-02-25 08:59:10|14202.83|14164.83|14211.09|14173.09|14211.09|14173.09|14201.88|14163.88|10
1614243560000|2021-02-25 08:59:20|14212.26|14174.26|14219.41|14181.41|14219.41|14181.41|14212.26|14174.26|10
1614243570000|2021-02-25 08:59:30|14219.68|14181.68|14224.06|14186.06|14224.44|14186.44|14218.84|14180.84|10
1614243580000|2021-02-25 08:59:40|14224.33|14186.33|14227.32|14189.32|14227.32|14189.32|14224.33|14186.33|10
1614243590000|2021-02-25 08:59:50|14227.27|14189.27|14226.71|14188.71|14227.62|14189.62|14226.57|14188.57|10
1614243600000|2021-02-25 09:00:00|14226.61|14188.61|14223.65|14185.65|14227.5|14189.5|14223.65|14185.65|10
1614243610000|2021-02-25 09:00:10|14224.18|14186.18|14226.24|14188.24|14226.24|14188.24|14222.86|14184.86|10
1614243620000|2021-02-25 09:00:20|14227.18|14189.18|14240.75|14202.75|14240.75|14202.75|14226.96|14188.96|10
1614243630000|2021-02-25 09:00:30|14242.12|14204.12|14257.13|14219.13|14257.13|14219.13|14242.12|14204.12|10
1614243640000|2021-02-25 09:00:40|14257.08|14219.08|14260.32|14222.32|14260.32|14222.32|14257.08|14219.08|10
1614243650000|2021-02-25 09:00:50|14260.69|14222.69|14259.22|14221.22|14260.69|14222.69|14258.56|14220.56|10
1614243660000|2021-02-25 09:01:00|14259.33|14221.33|14257.47|14219.47|14259.33|14221.33|14257.47|14219.47|10
1614243670000|2021-02-25 09:01:10|14257.85|14219.85|14251.7|14213.7|14257.85|14219.85|14251.7|14213.7|10
1614243680000|2021-02-25 09:01:20|14250.41|14212.41|14248.47|14210.47|14252.26|14214.26|14248.47|14210.47|10
1614243690000|2021-02-25 09:01:30|14248.22|14210.22|14251.07|14213.07|14251.14|14213.14|14248.21|14210.21|10
1614243700000|2021-02-25 09:01:40|14251.74|14213.74|14261.14|14223.14|14261.44|14223.44|14251.74|14213.74|10
1614243710000|2021-02-25 09:01:50|14261.09|14223.09|14265.83|14227.83|14266.21|14228.21|14261.09|14223.09|10
1614243720000|2021-02-25 09:02:00|14265.58|14227.58|14272.1|14234.1|14272.1|14234.1|14265.58|14227.58|10
1614243730000|2021-02-25 09:02:10|14272.2|14234.2|14270.8|14232.8|14272.84|14234.84|14270.8|14232.8|10
1614243740000|2021-02-25 09:02:20|14270.88|14232.88|14270.72|14232.72|14270.88|14232.88|14269.65|14231.65|10
1614243750000|2021-02-25 09:02:30|14271.32|14233.32|14267.18|14229.18|14272|14234|14267.18|14229.18|10
1614243760000|2021-02-25 09:02:40|14267.27|14229.27|14267.66|14229.66|14267.8|14229.8|14266.3|14228.3|10
1614243770000|2021-02-25 09:02:50|14268.67|14230.67|14262.96|14224.96|14268.67|14230.67|14262.96|14224.96|10
1614243780000|2021-02-25 09:03:00|14261.47|14223.47|14263.17|14225.17|14263.17|14225.17|14259.31|14221.31|10
1614243790000|2021-02-25 09:03:10|14264.64|14226.64|14271.23|14233.23|14271.23|14233.23|14264.22|14226.22|10
1614243800000|2021-02-25 09:03:20|14271.72|14233.72|14276.69|14238.69|14277.35|14239.35|14271.72|14233.72|10
1614243810000|2021-02-25 09:03:30|14276.66|14238.66|14281.24|14243.24|14281.24|14243.24|14276.37|14238.37|10
1614243820000|2021-02-25 09:03:40|14281.06|14243.06|14286.48|14248.48|14286.48|14248.48|14281.06|14243.06|10
1614243830000|2021-02-25 09:03:50|14286.67|14248.67|14286.17|14248.17|14286.67|14248.67|14284.7|14246.7|10
1614243840000|2021-02-25 09:04:00|14286.23|14248.23|14287.39|14249.39|14287.45|14249.45|14286.23|14248.23|10
1614243850000|2021-02-25 09:04:10|14288.09|14250.09|14293.71|14255.71|14293.71|14255.71|14288.09|14250.09|10
1614243860000|2021-02-25 09:04:20|14292.75|14254.75|14291.67|14253.67|14293.9|14255.9|14291.67|14253.67|10
1614243870000|2021-02-25 09:04:30|14290.39|14252.39|14285.71|14247.71|14290.39|14252.39|14285.71|14247.71|10
1614243880000|2021-02-25 09:04:40|14283.99|14245.99|14280.79|14242.79|14284.1|14246.1|14280.48|14242.48|10
1614243890000|2021-02-25 09:04:50|14280.99|14242.99|14281.71|14243.71|14281.71|14243.71|14280.05|14242.05|10
1614243900000|2021-02-25 09:05:00|14281.86|14243.86|14284.07|14246.07|14284.07|14246.07|14280.25|14242.25|10
1614243910000|2021-02-25 09:05:10|14284.69|14246.69|14289.91|14251.91|14289.91|14251.91|14284.69|14246.69|10
1614243920000|2021-02-25 09:05:20|14290.25|14252.25|14296.11|14258.11|14296.3|14258.3|14290.25|14252.25|10
1614243930000|2021-02-25 09:05:30|14297.48|14259.48|14300.06|14262.06|14300.34|14262.34|14297.48|14259.48|10
1614243940000|2021-02-25 09:05:40|14300.23|14262.23|14296.98|14258.98|14300.68|14262.68|14296.98|14258.98|10
1614243950000|2021-02-25 09:05:50|14296.15|14258.15|14295.01|14257.01|14296.15|14258.15|14295.01|14257.01|10
1614243960000|2021-02-25 09:06:00|14295.59|14257.59|14295.28|14257.28|14296.39|14258.39|14295.11|14257.11|10
1614243970000|2021-02-25 09:06:10|14295.77|14257.77|14296.59|14258.59|14296.8|14258.8|14295.77|14257.77|9
1614243980000|2021-02-25 09:06:20|14296.5|14258.5|14288.48|14250.48|14296.5|14258.5|14288.48|14250.48|10
1614243990000|2021-02-25 09:06:30|14287.73|14249.73|14276.37|14238.37|14288.1|14250.1|14276.37|14238.37|10
1614244000000|2021-02-25 09:06:40|14276.3|14238.3|14273.5|14235.5|14276.3|14238.3|14273.5|14235.5|10
1614244010000|2021-02-25 09:06:50|14273.47|14235.47|14271.48|14233.48|14273.47|14235.47|14271.39|14233.39|10
1614244020000|2021-02-25 09:07:00|14271.82|14233.82|14275.49|14237.49|14275.49|14237.49|14271.82|14233.82|10
1614244030000|2021-02-25 09:07:10|14275.73|14237.73|14275.71|14237.71|14279.66|14241.66|14275.7|14237.7|10
1614244040000|2021-02-25 09:07:20|14275.37|14237.37|14268.65|14230.65|14275.68|14237.68|14268.65|14230.65|10
1614244050000|2021-02-25 09:07:30|14267.25|14229.25|14253.25|14215.25|14267.25|14229.25|14253.25|14215.25|10
1614244060000|2021-02-25 09:07:40|14253.1|14215.1|14237.76|14199.76|14253.1|14215.1|14237.76|14199.76|10
1614244070000|2021-02-25 09:07:50|14237.85|14199.85|14231.55|14193.55|14237.85|14199.85|14231.55|14193.55|10
1614244080000|2021-02-25 09:08:00|14230.08|14192.08|14226.84|14188.84|14232.05|14194.05|14226.84|14188.84|10
1614244090000|2021-02-25 09:08:10|14225.83|14187.83|14206.16|14168.16|14225.83|14187.83|14206.16|14168.16|10
1614244100000|2021-02-25 09:08:20|14203.43|14165.43|14190.75|14152.75|14203.43|14165.43|14190.75|14152.75|10
1614244110000|2021-02-25 09:08:30|14189.51|14151.51|14170.75|14132.75|14189.51|14151.51|14170.6|14132.6|10
1614244120000|2021-02-25 09:08:40|14167.28|14129.28|14147.75|14109.75|14167.28|14129.28|14147.61|14109.61|10
1614244130000|2021-02-25 09:08:50|14143.73|14105.73|14143.71|14105.71|14143.73|14105.73|14139.57|14101.57|10
1614244140000|2021-02-25 09:09:00|14143.97|14105.97|14145.43|14107.43|14145.43|14107.43|14142.81|14104.81|10
1614244150000|2021-02-25 09:09:10|14145.36|14107.36|14135.96|14097.96|14146.24|14108.24|14135.93|14097.93|10
1614244160000|2021-02-25 09:09:20|14138.3|14100.3|14112.56|14074.56|14138.3|14100.3|14112.56|14074.56|10
1614244170000|2021-02-25 09:09:30|14111.74|14073.74|14104.6|14066.6|14111.74|14073.74|14104.6|14066.6|10
1614244180000|2021-02-25 09:09:40|14103.37|14065.37|14093.64|14055.64|14103.37|14065.37|14093.64|14055.64|10
1614244190000|2021-02-25 09:09:50|14093.07|14055.07|14078.23|14040.23|14093.07|14055.07|14078.23|14040.23|10
1614244200000|2021-02-25 09:10:00|14075.92|14037.92|14077.84|14039.84|14079.48|14041.48|14075.92|14037.92|9
1614244210000|2021-02-25 09:10:10|14078.4|14040.4|14095.63|14057.63|14095.63|14057.63|14078.4|14040.4|10
1614244220000|2021-02-25 09:10:20|14098.18|14060.18|14104.88|14066.88|14104.88|14066.88|14098.18|14060.18|10
1614244230000|2021-02-25 09:10:30|14108.98|14070.98|14119.21|14081.21|14119.21|14081.21|14108.98|14070.98|10
1614244240000|2021-02-25 09:10:40|14118.77|14080.77|14126.53|14088.53|14126.53|14088.53|14118.77|14080.77|10
1614244250000|2021-02-25 09:10:50|14128.06|14090.06|14139.53|14101.53|14140.18|14102.18|14128.06|14090.06|10
1614244260000|2021-02-25 09:11:00|14139.84|14101.84|14144.51|14106.51|14144.99|14106.99|14139.84|14101.84|10
1614244270000|2021-02-25 09:11:10|14143.96|14105.96|14138.18|14100.18|14143.96|14105.96|14135.86|14097.86|10
1614244280000|2021-02-25 09:11:20|14139.46|14101.46|14135.57|14097.57|14139.46|14101.46|14133.88|14095.88|10
1614244290000|2021-02-25 09:11:30|14135.14|14097.14|14133.74|14095.74|14135.51|14097.51|14133.74|14095.74|9
1614244300000|2021-02-25 09:11:40|14133.94|14095.94|14134.66|14096.66|14135.35|14097.35|14133.34|14095.34|10
1614244310000|2021-02-25 09:11:50|14135.11|14097.11|14135.05|14097.05|14135.69|14097.69|14134.55|14096.55|10
1614244320000|2021-02-25 09:12:00|14135.1|14097.1|14135.04|14097.04|14135.29|14097.29|14134.6|14096.6|10
1614244330000|2021-02-25 09:12:10|14135.37|14097.37|14141.1|14103.1|14141.1|14103.1|14135.37|14097.37|10
1614244340000|2021-02-25 09:12:20|14141.85|14103.85|14138.27|14100.27|14144.31|14106.31|14138.27|14100.27|10
1614244350000|2021-02-25 09:12:30|14138.73|14100.73|14130.81|14092.81|14138.73|14100.73|14130.81|14092.81|10
1614244360000|2021-02-25 09:12:40|14129.66|14091.66|14119.51|14081.51|14129.85|14091.85|14119.51|14081.51|10
1614244370000|2021-02-25 09:12:50|14119.49|14081.49|14108.1|14070.1|14119.49|14081.49|14108.1|14070.1|10
1614244380000|2021-02-25 09:13:00|14106.4|14068.4|14103.53|14065.53|14106.69|14068.69|14102.15|14064.15|10
1614244390000|2021-02-25 09:13:10|14101.45|14063.45|14103.57|14065.57|14103.57|14065.57|14101.3|14063.3|10
1614244400000|2021-02-25 09:13:20|14103.85|14065.85|14116.47|14078.47|14116.47|14078.47|14102.83|14064.83|10
1614244410000|2021-02-25 09:13:30|14116.64|14078.64|14124.28|14086.28|14124.28|14086.28|14115.83|14077.83|10
1614244420000|2021-02-25 09:13:40|14124.25|14086.25|14130.6|14092.6|14130.6|14092.6|14123.89|14085.89|10
1614244430000|2021-02-25 09:13:50|14131.49|14093.49|14130.16|14092.16|14131.63|14093.63|14128.36|14090.36|10
1614244440000|2021-02-25 09:14:00|14130.2|14092.2|14134.72|14096.72|14134.72|14096.72|14130.18|14092.18|10
1614244450000|2021-02-25 09:14:10|14134.01|14096.01|14132.34|14094.34|14135.75|14097.75|14131.22|14093.22|10
1614244460000|2021-02-25 09:14:20|14132.56|14094.56|14135.59|14097.59|14135.59|14097.59|14130.02|14092.02|10
1614244470000|2021-02-25 09:14:30|14134.99|14096.99|14137.68|14099.68|14138.57|14100.57|14133.96|14095.96|10
1614244480000|2021-02-25 09:14:40|14137.48|14099.48|14129.7|14091.7|14137.48|14099.48|14129.7|14091.7|10
1614244490000|2021-02-25 09:14:50|14127.97|14089.97|14116.09|14078.09|14128.23|14090.23|14115.73|14077.73|10
1614244500000|2021-02-25 09:15:00|14116.65|14078.65|14117.98|14079.98|14117.98|14079.98|14110.27|14072.27|10
1614244510000|2021-02-25 09:15:10|14117.83|14079.83|14122.24|14084.24|14122.24|14084.24|14116.04|14078.04|10
1614244520000|2021-02-25 09:15:20|14122.83|14084.83|14120.42|14082.42|14122.94|14084.94|14120.14|14082.14|10
1614244530000|2021-02-25 09:15:30|14121.58|14083.58|14126.29|14088.29|14126.29|14088.29|14121.3|14083.3|10
1614244540000|2021-02-25 09:15:40|14126.17|14088.17|14134.01|14096.01|14134.01|14096.01|14126.17|14088.17|10
1614244550000|2021-02-25 09:15:50|14134.12|14096.12|14132.95|14094.95|14134.12|14096.12|14131.98|14093.98|10
1614244560000|2021-02-25 09:16:00|14133.11|14095.11|14135.39|14097.39|14135.75|14097.75|14132.99|14094.99|9
1614244570000|2021-02-25 09:16:10|14135.03|14097.03|14136.05|14098.05|14136.05|14098.05|14133.33|14095.33|10
1614244580000|2021-02-25 09:16:20|14135.78|14097.78|14137.25|14099.25|14138.68|14100.68|14135.78|14097.78|10
1614244590000|2021-02-25 09:16:30|14137.42|14099.42|14139.16|14101.16|14139.16|14101.16|14137.42|14099.42|10
1614244600000|2021-02-25 09:16:40|14139.57|14101.57|14131.92|14093.92|14139.57|14101.57|14131.62|14093.62|10
1614244610000|2021-02-25 09:16:50|14131.7|14093.7|14126.44|14088.44|14132.88|14094.88|14126.44|14088.44|10
1614244620000|2021-02-25 09:17:00|14125.85|14087.85|14120.02|14082.02|14125.87|14087.87|14120.02|14082.02|10
1614244630000|2021-02-25 09:17:10|14119.71|14081.71|14119.95|14081.95|14122.57|14084.57|14119.13|14081.13|10
1614244640000|2021-02-25 09:17:20|14119.75|14081.75|14112.38|14074.38|14119.89|14081.89|14112.38|14074.38|10
1614244650000|2021-02-25 09:17:30|14110.79|14072.79|14105.08|14067.08|14110.79|14072.79|14104.67|14066.67|10
1614244660000|2021-02-25 09:17:40|14105.8|14067.8|14096.37|14058.37|14105.8|14067.8|14096.37|14058.37|10
1614244670000|2021-02-25 09:17:50|14092.16|14054.16|14082.24|14044.24|14092.16|14054.16|14082.24|14044.24|10
1614244680000|2021-02-25 09:18:00|14079.97|14041.97|14081.15|14043.15|14084.48|14046.48|14079.97|14041.97|10
1614244690000|2021-02-25 09:18:10|14081.02|14043.02|14071.15|14033.15|14081.02|14043.02|14071.15|14033.15|10
1614244700000|2021-02-25 09:18:20|14070.79|14032.79|14056.95|14018.95|14070.79|14032.79|14056.95|14018.95|10
1614244710000|2021-02-25 09:18:30|14056.88|14018.88|14083.87|14045.87|14083.87|14045.87|14056.88|14018.88|10
1614244720000|2021-02-25 09:18:40|14083.9|14045.9|14085.53|14047.53|14088.65|14050.65|14083.9|14045.9|10
1614244730000|2021-02-25 09:18:50|14084.79|14046.79|14077.57|14039.57|14086.1|14048.1|14077.57|14039.57|10
1614244740000|2021-02-25 09:19:00|14076.77|14038.77|14075.99|14037.99|14076.88|14038.88|14073.09|14035.09|10
1614244750000|2021-02-25 09:19:10|14076.77|14038.77|14075.74|14037.74|14077.76|14039.76|14075.74|14037.74|10
1614244760000|2021-02-25 09:19:20|14075.22|14037.22|14072.32|14034.32|14075.22|14037.22|14067.96|14029.96|10
1614244770000|2021-02-25 09:19:30|14072.94|14034.94|14081.03|14043.03|14081.03|14043.03|14072.94|14034.94|10
1614244780000|2021-02-25 09:19:40|14080.82|14042.82|14086.65|14048.65|14086.65|14048.65|14080.82|14042.82|10
1614244790000|2021-02-25 09:19:50|14088.3|14050.3|14096.54|14058.54|14097|14059|14088.3|14050.3|10
1614244800000|2021-02-25 09:20:00|14096.79|14058.79|14085.95|14047.95|14097.53|14059.53|14085.95|14047.95|10
1614244810000|2021-02-25 09:20:10|14085.73|14047.73|14087.6|14049.6|14088.42|14050.42|14084.7|14046.7|10
1614244820000|2021-02-25 09:20:20|14088.66|14050.66|14081.08|14043.08|14088.66|14050.66|14081.08|14043.08|10
1614244830000|2021-02-25 09:20:30|14080.18|14042.18|14066.08|14028.08|14080.18|14042.18|14066.08|14028.08|10
1614244840000|2021-02-25 09:20:40|14062.67|14024.67|14052.5|14014.5|14062.67|14024.67|14052.5|14014.5|10
1614244850000|2021-02-25 09:20:50|14050.66|14012.66|14041.78|14003.78|14050.66|14012.66|14041.26|14003.26|10
1614244860000|2021-02-25 09:21:00|14041.72|14003.72|14042.24|14004.24|14042.27|14004.27|14037.11|13999.11|10
1614244870000|2021-02-25 09:21:10|14042.71|14004.71|14041.38|14003.38|14045.96|14007.96|14041.38|14003.38|10
1614244880000|2021-02-25 09:21:20|14040.94|14002.94|14033.28|13995.28|14040.94|14002.94|14032.28|13994.28|10
1614244890000|2021-02-25 09:21:30|14033.09|13995.09|14025.54|13987.54|14033.09|13995.09|14025.54|13987.54|10
1614244900000|2021-02-25 09:21:40|14026.49|13988.49|14022.61|13984.61|14026.5|13988.5|14022.27|13984.27|10
1614244910000|2021-02-25 09:21:50|14022.35|13984.35|14029.72|13991.72|14029.72|13991.72|14022.35|13984.35|10
1614244920000|2021-02-25 09:22:00|14031.53|13993.53|14056.89|14018.89|14056.89|14018.89|14031.37|13993.37|10
1614244930000|2021-02-25 09:22:10|14059.06|14021.06|14064.59|14026.59|14064.59|14026.59|14058.35|14020.35|10
1614244940000|2021-02-25 09:22:20|14065.21|14027.21|14069.78|14031.78|14069.78|14031.78|14064.98|14026.98|10
1614244950000|2021-02-25 09:22:30|14069.27|14031.27|14071|14033|14072.52|14034.52|14069.27|14031.27|10
1614244960000|2021-02-25 09:22:40|14072.27|14034.27|14073.09|14035.09|14074.65|14036.65|14072.27|14034.27|10
1614244970000|2021-02-25 09:22:50|14074.15|14036.15|14077.83|14039.83|14077.83|14039.83|14074.15|14036.15|10
1614244980000|2021-02-25 09:23:00|14078.46|14040.46|14081.66|14043.66|14081.66|14043.66|14078.46|14040.46|9
1614244990000|2021-02-25 09:23:10|14085.48|14047.48|14088.08|14050.08|14088.41|14050.41|14085.48|14047.48|10
1614245000000|2021-02-25 09:23:20|14087.6|14049.6|14090.66|14052.66|14090.66|14052.66|14086.72|14048.72|10
1614245010000|2021-02-25 09:23:30|14092.02|14054.02|14081.16|14043.16|14092.02|14054.02|14081.16|14043.16|10
1614245020000|2021-02-25 09:23:40|14080.85|14042.85|14077.13|14039.13|14080.85|14042.85|14075.72|14037.72|10
1614245030000|2021-02-25 09:23:50|14077.61|14039.61|14069.5|14031.5|14077.61|14039.61|14069.5|14031.5|10
1614245040000|2021-02-25 09:24:00|14068.7|14030.7|14065.35|14027.35|14069.07|14031.07|14063.89|14025.89|10
1614245050000|2021-02-25 09:24:10|14064.84|14026.84|14050.86|14012.86|14065.99|14027.99|14050.86|14012.86|10
1614245060000|2021-02-25 09:24:20|14048.69|14010.69|14025.83|13987.83|14048.69|14010.69|14025.83|13987.83|10
1614245070000|2021-02-25 09:24:30|14024.86|13986.86|14024.05|13986.05|14025.2|13987.2|14022.17|13984.17|10
1614245080000|2021-02-25 09:24:40|14024.46|13986.46|14022.11|13984.11|14024.46|13986.46|14022.11|13984.11|10
1614245090000|2021-02-25 09:24:50|14021.22|13983.22|14015.33|13977.33|14021.22|13983.22|14015.33|13977.33|10
1614245100000|2021-02-25 09:25:00|14014.91|13976.91|14016.36|13978.36|14016.36|13978.36|14014.15|13976.15|9
1614245110000|2021-02-25 09:25:10|14015.68|13977.68|14008.35|13970.35|14019.43|13981.43|14008.35|13970.35|10
1614245120000|2021-02-25 09:25:20|14009.34|13971.34|14009.42|13971.42|14013.32|13975.32|14009.34|13971.34|10
1614245130000|2021-02-25 09:25:30|14008.78|13970.78|13999.47|13961.47|14009.52|13971.52|13999.47|13961.47|10
1614245140000|2021-02-25 09:25:40|13998.41|13960.41|13985.06|13947.06|13998.41|13960.41|13985.06|13947.06|10
1614245150000|2021-02-25 09:25:50|13984.99|13946.99|13988.6|13950.6|13988.6|13950.6|13984.99|13946.99|10
1614245160000|2021-02-25 09:26:00|13989.14|13951.14|13999.43|13961.43|13999.43|13961.43|13987.88|13949.88|10
1614245170000|2021-02-25 09:26:10|14001.69|13963.69|14028.31|13990.31|14028.31|13990.31|14001.69|13963.69|10
1614245180000|2021-02-25 09:26:20|14030.7|13992.7|14026.87|13988.87|14030.7|13992.7|14023.58|13985.58|10
1614245190000|2021-02-25 09:26:30|14026.55|13988.55|14026.7|13988.7|14026.7|13988.7|14025.54|13987.54|10
1614245200000|2021-02-25 09:26:40|14027.66|13989.66|14038.04|14000.04|14038.04|14000.04|14027.66|13989.66|10
1614245210000|2021-02-25 09:26:50|14038.12|14000.12|14043.66|14005.66|14043.66|14005.66|14038.12|14000.12|10
1614245220000|2021-02-25 09:27:00|14045.86|14007.86|14065.67|14027.67|14065.67|14027.67|14045.86|14007.86|10
1614245230000|2021-02-25 09:27:10|14068.23|14030.23|14076.27|14038.27|14076.27|14038.27|14068.23|14030.23|10
1614245240000|2021-02-25 09:27:20|14076.22|14038.22|14071.5|14033.5|14076.22|14038.22|14071.5|14033.5|10
1614245250000|2021-02-25 09:27:30|14071.23|14033.23|14063.5|14025.5|14071.23|14033.23|14063.27|14025.27|10
1614245260000|2021-02-25 09:27:40|14062.13|14024.13|14056.51|14018.51|14062.58|14024.58|14056.51|14018.51|10
1614245270000|2021-02-25 09:27:50|14055.45|14017.45|14049.65|14011.65|14056.82|14018.82|14049.65|14011.65|10
1614245280000|2021-02-25 09:28:00|14050.38|14012.38|14042.46|14004.46|14051.22|14013.22|14042.46|14004.46|10
1614245290000|2021-02-25 09:28:10|14043.07|14005.07|14034.93|13996.93|14043.61|14005.61|14034.93|13996.93|10
1614245300000|2021-02-25 09:28:20|14033.99|13995.99|14035.76|13997.76|14038.04|14000.04|14033.99|13995.99|10
1614245310000|2021-02-25 09:28:30|14036.34|13998.34|14029.33|13991.33|14036.34|13998.34|14027.91|13989.91|10
1614245320000|2021-02-25 09:28:40|14028.49|13990.49|14030.85|13992.85|14031.09|13993.09|14028.16|13990.16|10
1614245330000|2021-02-25 09:28:50|14029.77|13991.77|14024.87|13986.87|14029.77|13991.77|14024.13|13986.13|10
1614245340000|2021-02-25 09:29:00|14024.46|13986.46|14031.65|13993.65|14031.65|13993.65|14024.46|13986.46|10
1614245350000|2021-02-25 09:29:10|14032.02|13994.02|14033.57|13995.57|14034.36|13996.36|14032.02|13994.02|10
1614245360000|2021-02-25 09:29:20|14033.05|13995.05|14035.69|13997.69|14035.69|13997.69|14033.05|13995.05|10
1614245370000|2021-02-25 09:29:30|14035.02|13997.02|14038.34|14000.34|14038.68|14000.68|14034.04|13996.04|10
1614245380000|2021-02-25 09:29:40|14038.19|14000.19|14038.3|14000.3|14039.37|14001.37|14037.12|13999.12|10
1614245390000|2021-02-25 09:29:50|14038.25|14000.25|14037.52|13999.52|14039.39|14001.39|14037.47|13999.47|10
1614245400000|2021-02-25 09:30:00|14037.31|13999.31|14039.67|14001.67|14039.67|14001.67|14037.31|13999.31|10
1614245410000|2021-02-25 09:30:10|14039.4|14001.4|14049.05|14011.05|14049.05|14011.05|14039.4|14001.4|10
1614245420000|2021-02-25 09:30:20|14048.25|14010.25|14048.63|14010.63|14049.47|14011.47|14047.45|14009.45|10
1614245430000|2021-02-25 09:30:30|14049.35|14011.35|14060.94|14022.94|14060.94|14022.94|14049.32|14011.32|10
1614245440000|2021-02-25 09:30:40|14063.16|14025.16|14076.39|14038.39|14076.39|14038.39|14063.16|14025.16|10
1614245450000|2021-02-25 09:30:50|14077.15|14039.15|14079.66|14041.66|14079.94|14041.94|14076.61|14038.61|10
1614245460000|2021-02-25 09:31:00|14079.88|14041.88|14090.53|14052.53|14090.53|14052.53|14079.88|14041.88|10
1614245470000|2021-02-25 09:31:10|14091.65|14053.65|14082.78|14044.78|14091.65|14053.65|14082.78|14044.78|10
1614245480000|2021-02-25 09:31:20|14082.22|14044.22|14074.18|14036.18|14082.22|14044.22|14074.18|14036.18|10
1614245490000|2021-02-25 09:31:30|14072.66|14034.66|14061.36|14023.36|14072.66|14034.66|14061.36|14023.36|10
1614245500000|2021-02-25 09:31:40|14061.02|14023.02|14051.28|14013.28|14061.17|14023.17|14051.28|14013.28|10
1614245510000|2021-02-25 09:31:50|14049.14|14011.14|14047.68|14009.68|14050.38|14012.38|14047.12|14009.12|10
1614245520000|2021-02-25 09:32:00|14047.55|14009.55|14050.52|14012.52|14050.52|14012.52|14045.4|14007.4|10
1614245530000|2021-02-25 09:32:10|14052.33|14014.33|14058.3|14020.3|14058.3|14020.3|14052.33|14014.33|10
1614245540000|2021-02-25 09:32:20|14057.72|14019.72|14060.71|14022.71|14060.71|14022.71|14057.72|14019.72|10
1614245550000|2021-02-25 09:32:30|14061.29|14023.29|14063.03|14025.03|14063.85|14025.85|14059.78|14021.78|10
1614245560000|2021-02-25 09:32:40|14062.86|14024.86|14066.16|14028.16|14066.16|14028.16|14062.57|14024.57|10
1614245570000|2021-02-25 09:32:50|14066.81|14028.81|14072.76|14034.76|14072.76|14034.76|14066.81|14028.81|10
1614245580000|2021-02-25 09:33:00|14073.52|14035.52|14079.76|14041.76|14079.76|14041.76|14073.52|14035.52|10
1614245590000|2021-02-25 09:33:10|14079.96|14041.96|14080.59|14042.59|14083.69|14045.69|14079.96|14041.96|10
1614245600000|2021-02-25 09:33:20|14079.77|14041.77|14080.27|14042.27|14080.57|14042.57|14079.49|14041.49|10
1614245610000|2021-02-25 09:33:30|14081.46|14043.46|14078.12|14040.12|14081.46|14043.46|14078.12|14040.12|10
1614245620000|2021-02-25 09:33:40|14077.47|14039.47|14071.18|14033.18|14077.47|14039.47|14071.18|14033.18|10
1614245630000|2021-02-25 09:33:50|14071.52|14033.52|14068.25|14030.25|14071.65|14033.65|14068.25|14030.25|10
1614245640000|2021-02-25 09:34:00|14067.67|14029.67|14070.05|14032.05|14070.05|14032.05|14067.67|14029.67|10
1614245650000|2021-02-25 09:34:10|14070.27|14032.27|14065.92|14027.92|14070.27|14032.27|14065.92|14027.92|10
1614245660000|2021-02-25 09:34:20|14065.85|14027.85|14066.06|14028.06|14066.23|14028.23|14064.73|14026.73|10
1614245670000|2021-02-25 09:34:30|14065.92|14027.92|14058.51|14020.51|14065.92|14027.92|14057.97|14019.97|10
1614245680000|2021-02-25 09:34:40|14058.29|14020.29|14055.67|14017.67|14058.29|14020.29|14055.56|14017.56|10
1614245690000|2021-02-25 09:34:50|14055.97|14017.97|14054.89|14016.89|14056.26|14018.26|14054.6|14016.6|9
1614245700000|2021-02-25 09:35:00|14054.99|14016.99|14059.83|14021.83|14059.83|14021.83|14054.99|14016.99|10
1614245710000|2021-02-25 09:35:10|14059.5|14021.5|14066.27|14028.27|14066.27|14028.27|14059.5|14021.5|10
1614245720000|2021-02-25 09:35:20|14068.11|14030.11|14070.9|14032.9|14070.9|14032.9|14068.11|14030.11|10
1614245730000|2021-02-25 09:35:30|14070.61|14032.61|14074.49|14036.49|14074.49|14036.49|14070.61|14032.61|10
1614245740000|2021-02-25 09:35:40|14075.42|14037.42|14071.67|14033.67|14075.42|14037.42|14071.36|14033.36|10
1614245750000|2021-02-25 09:35:50|14069.94|14031.94|14068.89|14030.89|14069.94|14031.94|14067.34|14029.34|10
1614245760000|2021-02-25 09:36:00|14069.43|14031.43|14072.78|14034.78|14072.81|14034.81|14069.43|14031.43|10
1614245770000|2021-02-25 09:36:10|14072.68|14034.68|14077.18|14039.18|14077.18|14039.18|14072.49|14034.49|10
1614245780000|2021-02-25 09:36:20|14078.28|14040.28|14082.28|14044.28|14083.25|14045.25|14078.28|14040.28|10
1614245790000|2021-02-25 09:36:30|14081.21|14043.21|14098.09|14060.09|14098.09|14060.09|14080.92|14042.92|10
1614245800000|2021-02-25 09:36:40|14102.38|14064.38|14105.17|14067.17|14105.24|14067.24|14101.67|14063.67|10
1614245810000|2021-02-25 09:36:50|14106.11|14068.11|14110.67|14072.67|14110.67|14072.67|14104.42|14066.42|10
1614245820000|2021-02-25 09:37:00|14112.25|14074.25|14123.56|14085.56|14123.56|14085.56|14112.25|14074.25|10
1614245830000|2021-02-25 09:37:10|14123.75|14085.75|14122.45|14084.45|14123.75|14085.75|14120.43|14082.43|10
1614245840000|2021-02-25 09:37:20|14122.55|14084.55|14120.19|14082.19|14123.54|14085.54|14119.86|14081.86|10
1614245850000|2021-02-25 09:37:30|14119.37|14081.37|14118|14080|14119.75|14081.75|14118|14080|10
1614245860000|2021-02-25 09:37:40|14116.66|14078.66|14112.18|14074.18|14117.32|14079.32|14112.18|14074.18|10
1614245870000|2021-02-25 09:37:50|14112.17|14074.17|14114.47|14076.47|14114.47|14076.47|14112.17|14074.17|10
1614245880000|2021-02-25 09:38:00|14115.43|14077.43|14116.09|14078.09|14116.93|14078.93|14115.43|14077.43|10
1614245890000|2021-02-25 09:38:10|14116.34|14078.34|14118.71|14080.71|14118.75|14080.75|14115.62|14077.62|10
1614245900000|2021-02-25 09:38:20|14119.48|14081.48|14119.29|14081.29|14120.11|14082.11|14118.92|14080.92|10
1614245910000|2021-02-25 09:38:30|14118.63|14080.63|14118.54|14080.54|14121.69|14083.69|14117.15|14079.15|10
1614245920000|2021-02-25 09:38:40|14117.51|14079.51|14119.17|14081.17|14119.17|14081.17|14116.49|14078.49|10
1614245930000|2021-02-25 09:38:50|14119.57|14081.57|14124.68|14086.68|14124.68|14086.68|14119.57|14081.57|10
1614245940000|2021-02-25 09:39:00|14125.46|14087.46|14127.3|14089.3|14127.75|14089.75|14125.46|14087.46|10
1614245950000|2021-02-25 09:39:10|14127.22|14089.22|14130.16|14092.16|14130.81|14092.81|14127.22|14089.22|10
1614245960000|2021-02-25 09:39:20|14130.25|14092.25|14126.68|14088.68|14130.25|14092.25|14126.68|14088.68|10
1614245970000|2021-02-25 09:39:30|14125.31|14087.31|14124.62|14086.62|14125.52|14087.52|14124.01|14086.01|10
1614245980000|2021-02-25 09:39:40|14124.7|14086.7|14125.1|14087.1|14125.31|14087.31|14124.23|14086.23|9
1614245990000|2021-02-25 09:39:50|14126.12|14088.12|14130.26|14092.26|14130.26|14092.26|14126.12|14088.12|10
1614246000000|2021-02-25 09:40:00|14130.3|14092.3|14131.91|14093.91|14131.91|14093.91|14129.88|14091.88|10
1614246010000|2021-02-25 09:40:10|14132.39|14094.39|14133.83|14095.83|14133.83|14095.83|14131.92|14093.92|10
1614246020000|2021-02-25 09:40:20|14136.46|14098.46|14131.9|14093.9|14136.46|14098.46|14131.87|14093.87|10
1614246030000|2021-02-25 09:40:30|14131.89|14093.89|14118.74|14080.74|14131.89|14093.89|14118.74|14080.74|10
1614246040000|2021-02-25 09:40:40|14116.41|14078.41|14108.7|14070.7|14116.43|14078.43|14107.67|14069.67|10
1614246050000|2021-02-25 09:40:50|14110.55|14072.55|14111.92|14073.92|14111.92|14073.92|14109.28|14071.28|10
1614246060000|2021-02-25 09:41:00|14112.49|14074.49|14116.68|14078.68|14116.78|14078.78|14111.39|14073.39|10
1614246070000|2021-02-25 09:41:10|14115.48|14077.48|14119.25|14081.25|14119.25|14081.25|14115.37|14077.37|9
1614246080000|2021-02-25 09:41:20|14120.77|14082.77|14125.12|14087.12|14125.12|14087.12|14120.77|14082.77|10
1614246090000|2021-02-25 09:41:30|14124.29|14086.29|14118.85|14080.85|14125.18|14087.18|14118.85|14080.85|10
1614246100000|2021-02-25 09:41:40|14115.16|14077.16|14099.77|14061.77|14115.37|14077.37|14099.77|14061.77|10
1614246110000|2021-02-25 09:41:50|14099.3|14061.3|14093.29|14055.29|14099.96|14061.96|14093.29|14055.29|10
1614246120000|2021-02-25 09:42:00|14093.26|14055.26|14091.57|14053.57|14093.74|14055.74|14091.04|14053.04|10
1614246130000|2021-02-25 09:42:10|14091.3|14053.3|14091.68|14053.68|14093.57|14055.57|14090.83|14052.83|10
1614246140000|2021-02-25 09:42:20|14092.13|14054.13|14089.28|14051.28|14092.5|14054.5|14088.93|14050.93|10
1614246150000|2021-02-25 09:42:30|14088.84|14050.84|14082.94|14044.94|14089.33|14051.33|14082.94|14044.94|10
1614246160000|2021-02-25 09:42:40|14080.72|14042.72|14076.02|14038.02|14080.72|14042.72|14075.43|14037.43|10
1614246170000|2021-02-25 09:42:50|14076.6|14038.6|14073.71|14035.71|14076.6|14038.6|14073.71|14035.71|10
1614246180000|2021-02-25 09:43:00|14072.46|14034.46|14066.2|14028.2|14072.46|14034.46|14066.2|14028.2|10
1614246190000|2021-02-25 09:43:10|14065.15|14027.15|14048.98|14010.98|14065.15|14027.15|14048.98|14010.98|10
1614246200000|2021-02-25 09:43:20|14047.37|14009.37|14032.76|13994.76|14047.37|14009.37|14032.76|13994.76|10
1614246210000|2021-02-25 09:43:30|14031.75|13993.75|14023.08|13985.08|14031.75|13993.75|14023.08|13985.08|10
1614246220000|2021-02-25 09:43:40|14022.61|13984.61|14018.63|13980.63|14023.85|13985.85|14018.63|13980.63|10
1614246230000|2021-02-25 09:43:50|14018.55|13980.55|14014.86|13976.86|14018.55|13980.55|14014.66|13976.66|10
1614246240000|2021-02-25 09:44:00|14014.71|13976.71|14015.69|13977.69|14016.91|13978.91|14013.89|13975.89|10
1614246250000|2021-02-25 09:44:10|14013.56|13975.56|14009.91|13971.91|14014.37|13976.37|14009.26|13971.26|10
1614246260000|2021-02-25 09:44:20|14010.23|13972.23|14013.04|13975.04|14014.11|13976.11|14008.5|13970.5|10
1614246270000|2021-02-25 09:44:30|14012.06|13974.06|14028.43|13990.43|14028.43|13990.43|14011.56|13973.56|10
1614246280000|2021-02-25 09:44:40|14029.6|13991.6|14037.82|13999.82|14037.82|13999.82|14029.6|13991.6|10
1614246290000|2021-02-25 09:44:50|14039.3|14001.3|14053.97|14015.97|14053.97|14015.97|14039.3|14001.3|10
1614246300000|2021-02-25 09:45:00|14055.62|14017.62|14046.8|14008.8|14055.62|14017.62|14046.8|14008.8|10
1614246310000|2021-02-25 09:45:10|14045.44|14007.44|14037.5|13999.5|14045.44|14007.44|14037.5|13999.5|10
1614246320000|2021-02-25 09:45:20|14036.22|13998.22|14037.91|13999.91|14037.91|13999.91|14032.83|13994.83|10
1614246330000|2021-02-25 09:45:30|14041.11|14003.11|14060.95|14022.95|14060.95|14022.95|14041.11|14003.11|10
1614246340000|2021-02-25 09:45:40|14067.74|14029.74|14079.13|14041.13|14079.13|14041.13|14067.74|14029.74|10
1614246350000|2021-02-25 09:45:50|14080.8|14042.8|14093.9|14055.9|14093.9|14055.9|14080.8|14042.8|10
1614246360000|2021-02-25 09:46:00|14094.64|14056.64|14101.87|14063.87|14101.87|14063.87|14094.64|14056.64|10
1614246370000|2021-02-25 09:46:10|14105.74|14067.74|14107.14|14069.14|14107.14|14069.14|14104.05|14066.05|10
1614246380000|2021-02-25 09:46:20|14106.8|14068.8|14120.26|14082.26|14120.57|14082.57|14106.8|14068.8|10
1614246390000|2021-02-25 09:46:30|14121.24|14083.24|14126.2|14088.2|14126.27|14088.27|14121.24|14083.24|10
1614246400000|2021-02-25 09:46:40|14126.26|14088.26|14138.66|14100.66|14138.66|14100.66|14126.26|14088.26|10
1614246410000|2021-02-25 09:46:50|14139.54|14101.54|14135.72|14097.72|14139.73|14101.73|14135.72|14097.72|10
1614246420000|2021-02-25 09:47:00|14135.07|14097.07|14134.61|14096.61|14135.1|14097.1|14134.29|14096.29|10
1614246430000|2021-02-25 09:47:10|14135.92|14097.92|14147.98|14109.98|14147.98|14109.98|14135.92|14097.92|10
1614246440000|2021-02-25 09:47:20|14148.4|14110.4|14147.49|14109.49|14149.43|14111.43|14147.49|14109.49|10
1614246450000|2021-02-25 09:47:30|14148.16|14110.16|14152.51|14114.51|14152.51|14114.51|14148.06|14110.06|10
1614246460000|2021-02-25 09:47:40|14153.01|14115.01|14157.85|14119.85|14158.31|14120.31|14153.01|14115.01|10
1614246470000|2021-02-25 09:47:50|14158.95|14120.95|14156.5|14118.5|14160.86|14122.86|14156.14|14118.14|10
1614246480000|2021-02-25 09:48:00|14155.81|14117.81|14152.27|14114.27|14158.4|14120.4|14152.08|14114.08|10
1614246490000|2021-02-25 09:48:10|14150.94|14112.94|14142.85|14104.85|14150.94|14112.94|14142.48|14104.48|10
1614246500000|2021-02-25 09:48:20|14138.86|14100.86|14136.41|14098.41|14140|14102|14136.17|14098.17|10
1614246510000|2021-02-25 09:48:30|14136.16|14098.16|14138.08|14100.08|14138.1|14100.1|14135.82|14097.82|10
1614246520000|2021-02-25 09:48:40|14138.36|14100.36|14140.57|14102.57|14140.74|14102.74|14137.6|14099.6|10
1614246530000|2021-02-25 09:48:50|14140.85|14102.85|14144.1|14106.1|14144.1|14106.1|14140.85|14102.85|10
1614246540000|2021-02-25 09:49:00|14143.9|14105.9|14145.11|14107.11|14145.56|14107.56|14143.84|14105.84|10
1614246550000|2021-02-25 09:49:10|14142.92|14104.92|14135.76|14097.76|14142.92|14104.92|14135.76|14097.76|10
1614246560000|2021-02-25 09:49:20|14133.45|14095.45|14133.05|14095.05|14133.49|14095.49|14131.6|14093.6|10
1614246570000|2021-02-25 09:49:30|14132.62|14094.62|14132.36|14094.36|14133.67|14095.67|14132.36|14094.36|10
1614246580000|2021-02-25 09:49:40|14132.54|14094.54|14133.21|14095.21|14133.26|14095.26|14131.61|14093.61|10
1614246590000|2021-02-25 09:49:50|14133.78|14095.78|14131.81|14093.81|14134.75|14096.75|14131.81|14093.81|10
1614246600000|2021-02-25 09:50:00|14132.4|14094.4|14137.78|14099.78|14137.78|14099.78|14131.44|14093.44|10
1614246610000|2021-02-25 09:50:10|14138.22|14100.22|14145.51|14107.51|14145.51|14107.51|14138.22|14100.22|10
1614246620000|2021-02-25 09:50:20|14145.12|14107.12|14140.41|14102.41|14145.12|14107.12|14139.77|14101.77|10
1614246630000|2021-02-25 09:50:30|14139.85|14101.85|14134.33|14096.33|14139.85|14101.85|14134.33|14096.33|9
1614246640000|2021-02-25 09:50:40|14133|14095|14129.79|14091.79|14133.54|14095.54|14129.69|14091.69|10
1614246650000|2021-02-25 09:50:50|14128.57|14090.57|14123.62|14085.62|14128.57|14090.57|14123.11|14085.11|10
1614246660000|2021-02-25 09:51:00|14121.1|14083.1|14121.2|14083.2|14121.45|14083.45|14119.85|14081.85|10
1614246670000|2021-02-25 09:51:10|14121.15|14083.15|14125.52|14087.52|14125.63|14087.63|14121.15|14083.15|9
1614246680000|2021-02-25 09:51:20|14125.75|14087.75|14130.81|14092.81|14130.81|14092.81|14125.75|14087.75|10
1614246690000|2021-02-25 09:51:30|14130.62|14092.62|14132.69|14094.69|14133.63|14095.63|14130.62|14092.62|10
1614246700000|2021-02-25 09:51:40|14134.78|14096.78|14134.62|14096.62|14135.45|14097.45|14134.62|14096.62|10
1614246710000|2021-02-25 09:51:50|14133.91|14095.91|14130.25|14092.25|14134.44|14096.44|14130.25|14092.25|10
1614246720000|2021-02-25 09:52:00|14130.3|14092.3|14131.73|14093.73|14131.73|14093.73|14124.99|14086.99|10
1614246730000|2021-02-25 09:52:10|14134.6|14096.6|14142.48|14104.48|14142.48|14104.48|14134.6|14096.6|10
1614246740000|2021-02-25 09:52:20|14142.78|14104.78|14142.95|14104.95|14143.31|14105.31|14142.46|14104.46|10
1614246750000|2021-02-25 09:52:30|14142.92|14104.92|14144.04|14106.04|14144.72|14106.72|14142.86|14104.86|10
1614246760000|2021-02-25 09:52:40|14143.92|14105.92|14146.23|14108.23|14146.23|14108.23|14143.92|14105.92|10
1614246770000|2021-02-25 09:52:50|14146.3|14108.3|14144.42|14106.42|14147.34|14109.34|14144.42|14106.42|10
1614246780000|2021-02-25 09:53:00|14142.47|14104.47|14140.86|14102.86|14143.45|14105.45|14140.86|14102.86|10
1614246790000|2021-02-25 09:53:10|14141.18|14103.18|14148.12|14110.12|14148.12|14110.12|14141.14|14103.14|10
1614246800000|2021-02-25 09:53:20|14148.94|14110.94|14154.67|14116.67|14154.87|14116.87|14148.94|14110.94|10
1614246810000|2021-02-25 09:53:30|14155.16|14117.16|14154.03|14116.03|14156.25|14118.25|14154.03|14116.03|10
1614246820000|2021-02-25 09:53:40|14153.04|14115.04|14150.95|14112.95|14153.29|14115.29|14150.95|14112.95|10
1614246830000|2021-02-25 09:53:50|14149.67|14111.67|14151.54|14113.54|14151.54|14113.54|14149.67|14111.67|9
1614246840000|2021-02-25 09:54:00|14151.19|14113.19|14153.97|14115.97|14155.79|14117.79|14151.19|14113.19|10
1614246850000|2021-02-25 09:54:10|14154.17|14116.17|14147.08|14109.08|14154.17|14116.17|14147.08|14109.08|10
1614246860000|2021-02-25 09:54:20|14147.88|14109.88|14147.68|14109.68|14147.99|14109.99|14146.6|14108.6|10
1614246870000|2021-02-25 09:54:30|14148.47|14110.47|14150.59|14112.59|14150.59|14112.59|14148.47|14110.47|10
1614246880000|2021-02-25 09:54:40|14150.89|14112.89|14152.49|14114.49|14152.79|14114.79|14150.89|14112.89|10
1614246890000|2021-02-25 09:54:50|14152.39|14114.39|14155.89|14117.89|14155.89|14117.89|14152.39|14114.39|10
1614246900000|2021-02-25 09:55:00|14157.37|14119.37|14159.62|14121.62|14159.62|14121.62|14157.29|14119.29|10
1614246910000|2021-02-25 09:55:10|14159.61|14121.61|14161.82|14123.82|14162.21|14124.21|14159.61|14121.61|10
1614246920000|2021-02-25 09:55:20|14162.16|14124.16|14159.94|14121.94|14162.16|14124.16|14159.94|14121.94|10
1614246930000|2021-02-25 09:55:30|14160.06|14122.06|14156.09|14118.09|14160.06|14122.06|14156.01|14118.01|10
1614246940000|2021-02-25 09:55:40|14156.29|14118.29|14154.32|14116.32|14156.29|14118.29|14154.32|14116.32|9
1614246950000|2021-02-25 09:55:50|14153.73|14115.73|14152.33|14114.33|14154.33|14116.33|14152.33|14114.33|10
1614246960000|2021-02-25 09:56:00|14152.08|14114.08|14150.72|14112.72|14152.08|14114.08|14149.55|14111.55|10
1614246970000|2021-02-25 09:56:10|14150.93|14112.93|14148.11|14110.11|14150.93|14112.93|14148|14110|10
1614246980000|2021-02-25 09:56:20|14148.13|14110.13|14147.02|14109.02|14148.13|14110.13|14146.71|14108.71|10
1614246990000|2021-02-25 09:56:30|14147.72|14109.72|14147.42|14109.42|14148.42|14110.42|14147.42|14109.42|10
1614247000000|2021-02-25 09:56:40|14147.41|14109.41|14149.59|14111.59|14149.59|14111.59|14146.73|14108.73|10
1614247010000|2021-02-25 09:56:50|14150.1|14112.1|14152.81|14114.81|14152.81|14114.81|14150.1|14112.1|10
1614247020000|2021-02-25 09:57:00|14152.62|14114.62|14159.69|14121.69|14159.69|14121.69|14152.37|14114.37|10
1614247030000|2021-02-25 09:57:10|14159.98|14121.98|14165.25|14127.25|14165.25|14127.25|14159.98|14121.98|10
1614247040000|2021-02-25 09:57:20|14165.2|14127.2|14172.59|14134.59|14172.59|14134.59|14165.2|14127.2|10
1614247050000|2021-02-25 09:57:30|14172|14134|14169.27|14131.27|14172|14134|14168.65|14130.65|10
1614247060000|2021-02-25 09:57:40|14169.08|14131.08|14168.47|14130.47|14169.67|14131.67|14167.36|14129.36|10
1614247070000|2021-02-25 09:57:50|14168.79|14130.79|14169.21|14131.21|14169.95|14131.95|14168.79|14130.79|10
1614247080000|2021-02-25 09:58:00|14168.96|14130.96|14168.26|14130.26|14169.18|14131.18|14167.72|14129.72|9
1614247090000|2021-02-25 09:58:10|14167.67|14129.67|14164.84|14126.84|14167.67|14129.67|14164.84|14126.84|10
1614247100000|2021-02-25 09:58:20|14163.78|14125.78|14155.99|14117.99|14163.78|14125.78|14155.99|14117.99|10
1614247110000|2021-02-25 09:58:30|14155.53|14117.53|14155.27|14117.27|14156.89|14118.89|14155.27|14117.27|10
1614247120000|2021-02-25 09:58:40|14154.42|14116.42|14151.19|14113.19|14154.42|14116.42|14150.23|14112.23|10
1614247130000|2021-02-25 09:58:50|14151.31|14113.31|14146.72|14108.72|14151.31|14113.31|14146.72|14108.72|10
1614247140000|2021-02-25 09:59:00|14145.51|14107.51|14137.21|14099.21|14145.51|14107.51|14137.21|14099.21|10
1614247150000|2021-02-25 09:59:10|14136.77|14098.77|14129.41|14091.41|14136.8|14098.8|14129.22|14091.22|10
1614247160000|2021-02-25 09:59:20|14125.83|14087.83|14123.88|14085.88|14125.83|14087.83|14123.2|14085.2|10
1614247170000|2021-02-25 09:59:30|14124.28|14086.28|14122.53|14084.53|14124.28|14086.28|14121.51|14083.51|10
1614247180000|2021-02-25 09:59:40|14121.87|14083.87|14120.18|14082.18|14122.57|14084.57|14120.18|14082.18|10
1614247190000|2021-02-25 09:59:50|14120.29|14082.29|14108.45|14070.45|14120.29|14082.29|14108.45|14070.45|10
1614247200000|2021-02-25 10:00:00|14109.08|14071.08|14111.3|14073.3|14111.3|14073.3|14107.23|14069.23|10
1614247210000|2021-02-25 10:00:10|14111.27|14073.27|14120.17|14082.17|14120.51|14082.51|14111.27|14073.27|10
1614247220000|2021-02-25 10:00:20|14121.83|14083.83|14134.51|14096.51|14134.58|14096.58|14121.83|14083.83|10
1614247230000|2021-02-25 10:00:30|14136.81|14098.81|14142.2|14104.2|14142.2|14104.2|14136.81|14098.81|10
1614247240000|2021-02-25 10:00:40|14141.08|14103.08|14151.5|14113.5|14151.5|14113.5|14141.08|14103.08|10
1614247250000|2021-02-25 10:00:50|14152.79|14114.79|14162.99|14124.99|14162.99|14124.99|14152.79|14114.79|10
1614247260000|2021-02-25 10:01:00|14163.84|14125.84|14165.17|14127.17|14165.97|14127.97|14163.84|14125.84|10
1614247270000|2021-02-25 10:01:10|14164.59|14126.59|14160.38|14122.38|14164.59|14126.59|14160.38|14122.38|10
1614247280000|2021-02-25 10:01:20|14160.3|14122.3|14163.13|14125.13|14163.52|14125.52|14160.3|14122.3|10
1614247290000|2021-02-25 10:01:30|14164.81|14126.81|14169.12|14131.12|14169.12|14131.12|14164.81|14126.81|10
1614247300000|2021-02-25 10:01:40|14169.04|14131.04|14168.24|14130.24|14170.05|14132.05|14168.24|14130.24|10
1614247310000|2021-02-25 10:01:50|14168.23|14130.23|14168.86|14130.86|14168.89|14130.89|14166.77|14128.77|9
1614247320000|2021-02-25 10:02:00|14169.09|14131.09|14168.2|14130.2|14169.58|14131.58|14168.2|14130.2|10
1614247330000|2021-02-25 10:02:10|14168.03|14130.03|14168.11|14130.11|14168.66|14130.66|14167.58|14129.58|10
1614247340000|2021-02-25 10:02:20|14169.07|14131.07|14169.22|14131.22|14169.9|14131.9|14168.83|14130.83|10
1614247350000|2021-02-25 10:02:30|14169.16|14131.16|14171.23|14133.23|14171.74|14133.74|14169.16|14131.16|10
1614247360000|2021-02-25 10:02:40|14170.93|14132.93|14170.74|14132.74|14171.81|14133.81|14169.8|14131.8|10
1614247370000|2021-02-25 10:02:50|14170.57|14132.57|14171.76|14133.76|14172.42|14134.42|14170.57|14132.57|9
1614247380000|2021-02-25 10:03:00|14171.86|14133.86|14173.25|14135.25|14173.25|14135.25|14170.01|14132.01|10
1614247390000|2021-02-25 10:03:10|14174.21|14136.21|14182.19|14144.19|14182.19|14144.19|14174.21|14136.21|10
1614247400000|2021-02-25 10:03:20|14183.58|14145.58|14187.97|14149.97|14187.97|14149.97|14183.58|14145.58|10
1614247410000|2021-02-25 10:03:30|14187.08|14149.08|14190.7|14152.7|14190.7|14152.7|14187.08|14149.08|10
1614247420000|2021-02-25 10:03:40|14191.72|14153.72|14194.77|14156.77|14194.77|14156.77|14191.71|14153.71|10
1614247430000|2021-02-25 10:03:50|14195.57|14157.57|14198.77|14160.77|14199.33|14161.33|14195.57|14157.57|10
1614247440000|2021-02-25 10:04:00|14198.74|14160.74|14197.34|14159.34|14198.74|14160.74|14197.34|14159.34|9
1614247450000|2021-02-25 10:04:10|14197.48|14159.48|14198.92|14160.92|14200.13|14162.13|14197.48|14159.48|10
1614247460000|2021-02-25 10:04:20|14199.05|14161.05|14194.96|14156.96|14199.05|14161.05|14194.77|14156.77|10
1614247470000|2021-02-25 10:04:30|14190.65|14152.65|14190.32|14152.32|14193.63|14155.63|14190.32|14152.32|10
1614247480000|2021-02-25 10:04:40|14190.7|14152.7|14186.74|14148.74|14193.64|14155.64|14186.74|14148.74|10
1614247490000|2021-02-25 10:04:50|14186.44|14148.44|14178.77|14140.77|14186.44|14148.44|14178.77|14140.77|10
1614247500000|2021-02-25 10:05:00|14178.8|14140.8|14180.1|14142.1|14180.1|14142.1|14178.29|14140.29|10
1614247510000|2021-02-25 10:05:10|14181.58|14143.58|14185.77|14147.77|14186.24|14148.24|14181.18|14143.18|10
1614247520000|2021-02-25 10:05:20|14187.1|14149.1|14185.4|14147.4|14187.46|14149.46|14183.42|14145.42|10
1614247530000|2021-02-25 10:05:30|14185.52|14147.52|14191.98|14153.98|14192.17|14154.17|14185.52|14147.52|10
1614247540000|2021-02-25 10:05:40|14192.21|14154.21|14194.19|14156.19|14195.48|14157.48|14191.56|14153.56|10
1614247550000|2021-02-25 10:05:50|14195.35|14157.35|14194.87|14156.87|14197.99|14159.99|14194.74|14156.74|10
1614247560000|2021-02-25 10:06:00|14194.48|14156.48|14194.02|14156.02|14194.48|14156.48|14193.54|14155.54|9
1614247570000|2021-02-25 10:06:10|14194.06|14156.06|14199.2|14161.2|14199.2|14161.2|14193.78|14155.78|10
1614247580000|2021-02-25 10:06:20|14199.88|14161.88|14206.28|14168.28|14206.28|14168.28|14199.88|14161.88|10
1614247590000|2021-02-25 10:06:30|14206.23|14168.23|14209.96|14171.96|14209.96|14171.96|14205.6|14167.6|10
1614247600000|2021-02-25 10:06:40|14210.43|14172.43|14213.11|14175.11|14213.11|14175.11|14210.22|14172.22|10
1614247610000|2021-02-25 10:06:50|14212.99|14174.99|14219.29|14181.29|14219.48|14181.48|14212.99|14174.99|10
1614247620000|2021-02-25 10:07:00|14219.7|14181.7|14225.53|14187.53|14225.53|14187.53|14219.7|14181.7|10
1614247630000|2021-02-25 10:07:10|14227.04|14189.04|14230.02|14192.02|14230.02|14192.02|14227.04|14189.04|10
1614247640000|2021-02-25 10:07:20|14229.58|14191.58|14233.6|14195.6|14233.69|14195.69|14229.58|14191.58|10
1614247650000|2021-02-25 10:07:30|14233.88|14195.88|14232.13|14194.13|14234.13|14196.13|14231.55|14193.55|10
1614247660000|2021-02-25 10:07:40|14232.17|14194.17|14226.67|14188.67|14232.17|14194.17|14226.67|14188.67|10
1614247670000|2021-02-25 10:07:50|14226.3|14188.3|14224.43|14186.43|14226.3|14188.3|14224.18|14186.18|9
1614247680000|2021-02-25 10:08:00|14224.63|14186.63|14225.26|14187.26|14225.74|14187.74|14224.63|14186.63|9
1614247690000|2021-02-25 10:08:10|14225.04|14187.04|14226.55|14188.55|14226.87|14188.87|14224.86|14186.86|10
1614247700000|2021-02-25 10:08:20|14227.24|14189.24|14230.36|14192.36|14230.36|14192.36|14227.24|14189.24|10
1614247710000|2021-02-25 10:08:30|14229.53|14191.53|14222.69|14184.69|14229.53|14191.53|14222.69|14184.69|10
1614247720000|2021-02-25 10:08:40|14220.25|14182.25|14218.95|14180.95|14220.25|14182.25|14218.68|14180.68|10
1614247730000|2021-02-25 10:08:50|14218.81|14180.81|14215.29|14177.29|14219.68|14181.68|14215.29|14177.29|10
1614247740000|2021-02-25 10:09:00|14215.15|14177.15|14212.22|14174.22|14215.15|14177.15|14212.04|14174.04|9
1614247750000|2021-02-25 10:09:10|14212.27|14174.27|14215.75|14177.75|14215.75|14177.75|14212.27|14174.27|9
1614247760000|2021-02-25 10:09:20|14216.69|14178.69|14220.64|14182.64|14220.64|14182.64|14216.69|14178.69|10
1614247770000|2021-02-25 10:09:30|14221.31|14183.31|14225.66|14187.66|14225.67|14187.67|14221.31|14183.31|10
1614247780000|2021-02-25 10:09:40|14225.81|14187.81|14225.94|14187.94|14227.03|14189.03|14225.12|14187.12|10
1614247790000|2021-02-25 10:09:50|14225.9|14187.9|14226.5|14188.5|14227.58|14189.58|14225.9|14187.9|10
1614247800000|2021-02-25 10:10:00|14226.31|14188.31|14231.13|14193.13|14231.13|14193.13|14226.31|14188.31|10
1614247810000|2021-02-25 10:10:10|14231.56|14193.56|14233.25|14195.25|14233.25|14195.25|14231.56|14193.56|10
1614247820000|2021-02-25 10:10:20|14233.37|14195.37|14229.15|14191.15|14233.37|14195.37|14229.09|14191.09|10
1614247830000|2021-02-25 10:10:30|14228.94|14190.94|14227.15|14189.15|14228.94|14190.94|14226.76|14188.76|10
1614247840000|2021-02-25 10:10:40|14227.28|14189.28|14227.66|14189.66|14227.91|14189.91|14226.36|14188.36|10
1614247850000|2021-02-25 10:10:50|14228.06|14190.06|14227.26|14189.26|14228.06|14190.06|14226.58|14188.58|10
1614247860000|2021-02-25 10:11:00|14227.12|14189.12|14226.14|14188.14|14227.37|14189.37|14225.55|14187.55|10
1614247870000|2021-02-25 10:11:10|14227.4|14189.4|14227.54|14189.54|14227.87|14189.87|14227.34|14189.34|10
1614247880000|2021-02-25 10:11:20|14227.55|14189.55|14227.37|14189.37|14227.68|14189.68|14227.04|14189.04|10
1614247890000|2021-02-25 10:11:30|14225.2|14187.2|14223.73|14185.73|14225.51|14187.51|14223.73|14185.73|10
1614247900000|2021-02-25 10:11:40|14223.23|14185.23|14217.42|14179.42|14223.23|14185.23|14217.42|14179.42|10
1614247910000|2021-02-25 10:11:50|14216.69|14178.69|14215.79|14177.79|14216.69|14178.69|14215.1|14177.1|10
1614247920000|2021-02-25 10:12:00|14216.51|14178.51|14216.16|14178.16|14216.8|14178.8|14214.71|14176.71|10
1614247930000|2021-02-25 10:12:10|14215.91|14177.91|14215.38|14177.38|14216.63|14178.63|14215.31|14177.31|10
1614247940000|2021-02-25 10:12:20|14215.27|14177.27|14213.64|14175.64|14215.67|14177.67|14213.59|14175.59|10
1614247950000|2021-02-25 10:12:30|14213.6|14175.6|14213.33|14175.33|14214.27|14176.27|14213.1|14175.1|10
1614247960000|2021-02-25 10:12:40|14212.11|14174.11|14208.3|14170.3|14212.94|14174.94|14208.3|14170.3|10
1614247970000|2021-02-25 10:12:50|14206.93|14168.93|14207.77|14169.77|14207.77|14169.77|14205.65|14167.65|10
1614247980000|2021-02-25 10:13:00|14207.82|14169.82|14211.79|14173.79|14212.02|14174.02|14207.29|14169.29|10
1614247990000|2021-02-25 10:13:10|14211.46|14173.46|14213.28|14175.28|14213.28|14175.28|14211.46|14173.46|10
1614248000000|2021-02-25 10:13:20|14215.51|14177.51|14219.18|14181.18|14219.18|14181.18|14215.51|14177.51|10
1614248010000|2021-02-25 10:13:30|14218.83|14180.83|14220.64|14182.64|14221.57|14183.57|14218.83|14180.83|10
1614248020000|2021-02-25 10:13:40|14219.04|14181.04|14217.49|14179.49|14219.04|14181.04|14216.68|14178.68|10
1614248030000|2021-02-25 10:13:50|14218.06|14180.06|14225.07|14187.07|14225.07|14187.07|14218.06|14180.06|10
1614248040000|2021-02-25 10:14:00|14225.61|14187.61|14222.25|14184.25|14225.61|14187.61|14222.16|14184.16|10
1614248050000|2021-02-25 10:14:10|14222.18|14184.18|14217.28|14179.28|14222.18|14184.18|14217.28|14179.28|10
1614248060000|2021-02-25 10:14:20|14217.06|14179.06|14220.83|14182.83|14220.83|14182.83|14216.79|14178.79|10
1614248070000|2021-02-25 10:14:30|14220.7|14182.7|14223.79|14185.79|14223.79|14185.79|14220.7|14182.7|10
1614248080000|2021-02-25 10:14:40|14224.39|14186.39|14224.52|14186.52|14225.08|14187.08|14223.67|14185.67|10
1614248090000|2021-02-25 10:14:50|14224.73|14186.73|14226.98|14188.98|14226.98|14188.98|14224.58|14186.58|10
1614248100000|2021-02-25 10:15:00|14226.99|14188.99|14233.91|14195.91|14233.92|14195.92|14226.99|14188.99|10
1614248110000|2021-02-25 10:15:10|14234.18|14196.18|14240.31|14202.31|14240.31|14202.31|14234.18|14196.18|10
1614248120000|2021-02-25 10:15:20|14241.6|14203.6|14249.68|14211.68|14249.68|14211.68|14241.6|14203.6|10
1614248130000|2021-02-25 10:15:30|14249.95|14211.95|14247.95|14209.95|14249.95|14211.95|14247.86|14209.86|10
1614248140000|2021-02-25 10:15:40|14247.67|14209.67|14246.32|14208.32|14247.67|14209.67|14244.73|14206.73|10
1614248150000|2021-02-25 10:15:50|14247.84|14209.84|14249.37|14211.37|14250.43|14212.43|14247.47|14209.47|10
1614248160000|2021-02-25 10:16:00|14249.17|14211.17|14248.73|14210.73|14249.76|14211.76|14247.59|14209.59|10
1614248170000|2021-02-25 10:16:10|14248.62|14210.62|14249.74|14211.74|14250.07|14212.07|14248.62|14210.62|10
1614248180000|2021-02-25 10:16:20|14250.02|14212.02|14247.72|14209.72|14250.02|14212.02|14247.72|14209.72|9
1614248190000|2021-02-25 10:16:30|14247.48|14209.48|14244.57|14206.57|14247.48|14209.48|14244.46|14206.46|10
1614248200000|2021-02-25 10:16:40|14244.38|14206.38|14240.84|14202.84|14244.38|14206.38|14240.84|14202.84|10
1614248210000|2021-02-25 10:16:50|14240.68|14202.68|14237.35|14199.35|14240.68|14202.68|14237.15|14199.15|10
1614248220000|2021-02-25 10:17:00|14237.31|14199.31|14232.44|14194.44|14237.31|14199.31|14232.08|14194.08|10
1614248230000|2021-02-25 10:17:10|14231.79|14193.79|14223.89|14185.89|14231.79|14193.79|14223.89|14185.89|10
1614248240000|2021-02-25 10:17:20|14222.35|14184.35|14213.34|14175.34|14222.35|14184.35|14213.34|14175.34|10
1614248250000|2021-02-25 10:17:30|14211.77|14173.77|14210.5|14172.5|14211.77|14173.77|14210.5|14172.5|10
1614248260000|2021-02-25 10:17:40|14210.27|14172.27|14210.92|14172.92|14211.76|14173.76|14210.27|14172.27|10
1614248270000|2021-02-25 10:17:50|14210.84|14172.84|14201.97|14163.97|14210.84|14172.84|14201.79|14163.79|10
1614248280000|2021-02-25 10:18:00|14202.2|14164.2|14200.82|14162.82|14202.2|14164.2|14200.54|14162.54|10
1614248290000|2021-02-25 10:18:10|14199.9|14161.9|14191.54|14153.54|14199.9|14161.9|14191.54|14153.54|10
1614248300000|2021-02-25 10:18:20|14191.55|14153.55|14189.47|14151.47|14192.68|14154.68|14189.37|14151.37|10
1614248310000|2021-02-25 10:18:30|14191.54|14153.54|14184.24|14146.24|14191.61|14153.61|14183.21|14145.21|10
1614248320000|2021-02-25 10:18:40|14183.93|14145.93|14186.18|14148.18|14186.18|14148.18|14183.81|14145.81|10
1614248330000|2021-02-25 10:18:50|14186.87|14148.87|14186.67|14148.67|14188.03|14150.03|14186.67|14148.67|10
1614248340000|2021-02-25 10:19:00|14186.5|14148.5|14177.67|14139.67|14186.5|14148.5|14177.2|14139.2|10
1614248350000|2021-02-25 10:19:10|14177.68|14139.68|14182.07|14144.07|14182.14|14144.14|14177.26|14139.26|10
1614248360000|2021-02-25 10:19:20|14183.05|14145.05|14188.32|14150.32|14188.32|14150.32|14183.05|14145.05|10
1614248370000|2021-02-25 10:19:30|14187.21|14149.21|14183.08|14145.08|14187.21|14149.21|14183.08|14145.08|10
1614248380000|2021-02-25 10:19:40|14181.04|14143.04|14174.26|14136.26|14181.04|14143.04|14174.15|14136.15|10
1614248390000|2021-02-25 10:19:50|14172.18|14134.18|14164.14|14126.14|14172.18|14134.18|14164.14|14126.14|10
1614248400000|2021-02-25 10:20:00|14163.52|14125.52|14153.37|14115.37|14163.52|14125.52|14153.37|14115.37|10
1614248410000|2021-02-25 10:20:10|14152.77|14114.77|14136.23|14098.23|14152.77|14114.77|14136.23|14098.23|10
1614248420000|2021-02-25 10:20:20|14135.06|14097.06|14114.05|14076.05|14135.06|14097.06|14114.05|14076.05|10
1614248430000|2021-02-25 10:20:30|14113.93|14075.93|14121.31|14083.31|14121.31|14083.31|14113.3|14075.3|10
1614248440000|2021-02-25 10:20:40|14121.48|14083.48|14129.82|14091.82|14129.82|14091.82|14121.48|14083.48|10
1614248450000|2021-02-25 10:20:50|14129.73|14091.73|14139|14101|14139|14101|14129.73|14091.73|10
1614248460000|2021-02-25 10:21:00|14139.97|14101.97|14143.13|14105.13|14143.13|14105.13|14139.97|14101.97|10
1614248470000|2021-02-25 10:21:10|14142.79|14104.79|14148.94|14110.94|14148.94|14110.94|14142.71|14104.71|10
1614248480000|2021-02-25 10:21:20|14148.53|14110.53|14159.79|14121.79|14159.79|14121.79|14148.53|14110.53|10
1614248490000|2021-02-25 10:21:30|14161.54|14123.54|14166.4|14128.4|14166.74|14128.74|14161.54|14123.54|10
1614248500000|2021-02-25 10:21:40|14165.68|14127.68|14166.4|14128.4|14166.79|14128.79|14164|14126|10
1614248510000|2021-02-25 10:21:50|14166.7|14128.7|14170.64|14132.64|14170.64|14132.64|14166.7|14128.7|10
1614248520000|2021-02-25 10:22:00|14170.74|14132.74|14175.93|14137.93|14175.95|14137.95|14170.74|14132.74|10
1614248530000|2021-02-25 10:22:10|14176.2|14138.2|14179.14|14141.14|14179.14|14141.14|14176.2|14138.2|9
1614248540000|2021-02-25 10:22:20|14179.84|14141.84|14187.96|14149.96|14187.96|14149.96|14179.84|14141.84|10
1614248550000|2021-02-25 10:22:30|14188.25|14150.25|14196.84|14158.84|14197.91|14159.91|14188.25|14150.25|10
1614248560000|2021-02-25 10:22:40|14199.49|14161.49|14205.5|14167.5|14205.5|14167.5|14199.49|14161.49|10
1614248570000|2021-02-25 10:22:50|14205.3|14167.3|14200.31|14162.31|14205.3|14167.3|14200.31|14162.31|10
1614248580000|2021-02-25 10:23:00|14200.42|14162.42|14195.47|14157.47|14200.42|14162.42|14195.11|14157.11|10
1614248590000|2021-02-25 10:23:10|14195.84|14157.84|14195.16|14157.16|14195.84|14157.84|14192.92|14154.92|10
1614248600000|2021-02-25 10:23:20|14195.22|14157.22|14198.83|14160.83|14198.83|14160.83|14194.1|14156.1|10
1614248610000|2021-02-25 10:23:30|14200.23|14162.23|14205.64|14167.64|14206.22|14168.22|14200.23|14162.23|10
1614248620000|2021-02-25 10:23:40|14206.42|14168.42|14205.67|14167.67|14206.9|14168.9|14205.64|14167.64|10
1614248630000|2021-02-25 10:23:50|14205.57|14167.57|14198.99|14160.99|14205.57|14167.57|14198.99|14160.99|10
1614248640000|2021-02-25 10:24:00|14196.9|14158.9|14195.08|14157.08|14196.9|14158.9|14195.08|14157.08|10
1614248650000|2021-02-25 10:24:10|14194.86|14156.86|14197.26|14159.26|14197.26|14159.26|14192.7|14154.7|10
1614248660000|2021-02-25 10:24:20|14197.6|14159.6|14199.66|14161.66|14199.72|14161.72|14197.6|14159.6|10
1614248670000|2021-02-25 10:24:30|14200.45|14162.45|14204.65|14166.65|14204.69|14166.69|14200.45|14162.45|10
1614248680000|2021-02-25 10:24:40|14204.51|14166.51|14205.26|14167.26|14206.08|14168.08|14204.51|14166.51|10
1614248690000|2021-02-25 10:24:50|14205.46|14167.46|14205.05|14167.05|14205.46|14167.46|14203.45|14165.45|10
1614248700000|2021-02-25 10:25:00|14205.46|14167.46|14210.28|14172.28|14210.28|14172.28|14205.38|14167.38|10
1614248710000|2021-02-25 10:25:10|14210.17|14172.17|14212.9|14174.9|14213.1|14175.1|14209.78|14171.78|10
1614248720000|2021-02-25 10:25:20|14213.73|14175.73|14212.91|14174.91|14214.49|14176.49|14212.27|14174.27|10
1614248730000|2021-02-25 10:25:30|14213.4|14175.4|14214.51|14176.51|14214.67|14176.67|14211.3|14173.3|10
1614248740000|2021-02-25 10:25:40|14214.47|14176.47|14219.79|14181.79|14219.79|14181.79|14214.47|14176.47|10
1614248750000|2021-02-25 10:25:50|14219.05|14181.05|14219.62|14181.62|14219.95|14181.95|14217.65|14179.65|10
1614248760000|2021-02-25 10:26:00|14219.4|14181.4|14221.38|14183.38|14221.38|14183.38|14219.4|14181.4|10
1614248770000|2021-02-25 10:26:10|14221.37|14183.37|14224.7|14186.7|14224.91|14186.91|14221.37|14183.37|10
1614248780000|2021-02-25 10:26:20|14225.03|14187.03|14223.57|14185.57|14225.27|14187.27|14223.49|14185.49|10
1614248790000|2021-02-25 10:26:30|14223.5|14185.5|14217.84|14179.84|14223.5|14185.5|14217.84|14179.84|10
1614248800000|2021-02-25 10:26:40|14216.88|14178.88|14214.32|14176.32|14216.88|14178.88|14213.89|14175.89|9
1614248810000|2021-02-25 10:26:50|14214.23|14176.23|14214.75|14176.75|14214.75|14176.75|14212.28|14174.28|10
1614248820000|2021-02-25 10:27:00|14215.27|14177.27|14220.94|14182.94|14220.94|14182.94|14215.21|14177.21|10
1614248830000|2021-02-25 10:27:10|14221.56|14183.56|14225.92|14187.92|14226.24|14188.24|14221.56|14183.56|10
1614248840000|2021-02-25 10:27:20|14226.82|14188.82|14225.28|14187.28|14229.89|14191.89|14225.09|14187.09|10
1614248850000|2021-02-25 10:27:30|14225.17|14187.17|14221.56|14183.56|14225.33|14187.33|14221.56|14183.56|10
1614248860000|2021-02-25 10:27:40|14222.33|14184.33|14218.19|14180.19|14222.33|14184.33|14218.19|14180.19|10
1614248870000|2021-02-25 10:27:50|14218.04|14180.04|14218.24|14180.24|14218.83|14180.83|14217.84|14179.84|10
1614248880000|2021-02-25 10:28:00|14218.88|14180.88|14221.78|14183.78|14221.78|14183.78|14218.08|14180.08|10
1614248890000|2021-02-25 10:28:10|14220.98|14182.98|14216.28|14178.28|14220.98|14182.98|14216.28|14178.28|10
1614248900000|2021-02-25 10:28:20|14216.89|14178.89|14210.37|14172.37|14216.89|14178.89|14208.98|14170.98|10
1614248910000|2021-02-25 10:28:30|14208.82|14170.82|14212.57|14174.57|14212.57|14174.57|14208.16|14170.16|10
1614248920000|2021-02-25 10:28:40|14216.84|14178.84|14217.95|14179.95|14217.95|14179.95|14216.57|14178.57|10
1614248930000|2021-02-25 10:28:50|14218.18|14180.18|14218.41|14180.41|14219.82|14181.82|14218.18|14180.18|9
1614248940000|2021-02-25 10:29:00|14218.19|14180.19|14212.63|14174.63|14218.19|14180.19|14212.63|14174.63|10
1614248950000|2021-02-25 10:29:10|14211.54|14173.54|14201.1|14163.1|14211.54|14173.54|14201.1|14163.1|10
1614248960000|2021-02-25 10:29:20|14202.02|14164.02|14196.88|14158.88|14202.02|14164.02|14196.88|14158.88|10
1614248970000|2021-02-25 10:29:30|14196.57|14158.57|14198.1|14160.1|14198.88|14160.88|14195.81|14157.81|10
1614248980000|2021-02-25 10:29:40|14199.02|14161.02|14195.81|14157.81|14199.02|14161.02|14195.81|14157.81|10
1614248990000|2021-02-25 10:29:50|14195.73|14157.73|14193.03|14155.03|14195.73|14157.73|14192.87|14154.87|10
1614249000000|2021-02-25 10:30:00|14192.1|14154.1|14189.27|14151.27|14192.1|14154.1|14189.27|14151.27|10
1614249010000|2021-02-25 10:30:10|14189.39|14151.39|14189.47|14151.47|14189.47|14151.47|14187.6|14149.6|10
1614249020000|2021-02-25 10:30:20|14189.91|14151.91|14196.6|14158.6|14196.6|14158.6|14189.91|14151.91|10
1614249030000|2021-02-25 10:30:30|14196.34|14158.34|14199.78|14161.78|14200.36|14162.36|14196.34|14158.34|10
1614249040000|2021-02-25 10:30:40|14199.22|14161.22|14199.84|14161.84|14199.84|14161.84|14198.91|14160.91|10
1614249050000|2021-02-25 10:30:50|14199.86|14161.86|14200.24|14162.24|14201.34|14163.34|14199.86|14161.86|10
1614249060000|2021-02-25 10:31:00|14200.4|14162.4|14201.81|14163.81|14202.45|14164.45|14200.37|14162.37|9
1614249070000|2021-02-25 10:31:10|14202.43|14164.43|14206.01|14168.01|14206.01|14168.01|14202.43|14164.43|10
1614249080000|2021-02-25 10:31:20|14206.1|14168.1|14207.9|14169.9|14207.94|14169.94|14206.04|14168.04|10
1614249090000|2021-02-25 10:31:30|14207.92|14169.92|14206.8|14168.8|14209.39|14171.39|14206.49|14168.49|9
1614249100000|2021-02-25 10:31:40|14206.73|14168.73|14207.43|14169.43|14208.87|14170.87|14206.73|14168.73|10
1614249110000|2021-02-25 10:31:50|14207.83|14169.83|14197.63|14159.63|14207.83|14169.83|14197.63|14159.63|10
1614249120000|2021-02-25 10:32:00|14197.42|14159.42|14190.84|14152.84|14197.42|14159.42|14190.84|14152.84|10
1614249130000|2021-02-25 10:32:10|14190.09|14152.09|14193.08|14155.08|14193.08|14155.08|14189.94|14151.94|10
1614249140000|2021-02-25 10:32:20|14193.51|14155.51|14197.11|14159.11|14197.11|14159.11|14193.51|14155.51|10
1614249150000|2021-02-25 10:32:30|14197.67|14159.67|14199.86|14161.86|14199.86|14161.86|14197.67|14159.67|10
1614249160000|2021-02-25 10:32:40|14199.84|14161.84|14201.84|14163.84|14201.84|14163.84|14199.84|14161.84|10
1614249170000|2021-02-25 10:32:50|14203.32|14165.32|14205.47|14167.47|14205.47|14167.47|14203.32|14165.32|10
1614249180000|2021-02-25 10:33:00|14205.6|14167.6|14206.13|14168.13|14206.24|14168.24|14205.6|14167.6|10
1614249190000|2021-02-25 10:33:10|14206.53|14168.53|14211.53|14173.53|14211.53|14173.53|14206.53|14168.53|10
1614249200000|2021-02-25 10:33:20|14211.38|14173.38|14217.02|14179.02|14217.02|14179.02|14211.38|14173.38|10
1614249210000|2021-02-25 10:33:30|14217.34|14179.34|14222.59|14184.59|14222.63|14184.63|14217.34|14179.34|10
1614249220000|2021-02-25 10:33:40|14222.93|14184.93|14224.31|14186.31|14224.31|14186.31|14222.76|14184.76|10
1614249230000|2021-02-25 10:33:50|14225.06|14187.06|14225.07|14187.07|14225.37|14187.37|14224.69|14186.69|10
1614249240000|2021-02-25 10:34:00|14225.05|14187.05|14230.44|14192.44|14230.48|14192.48|14225.05|14187.05|10
1614249250000|2021-02-25 10:34:10|14229.61|14191.61|14226.72|14188.72|14229.61|14191.61|14226.66|14188.66|10
1614249260000|2021-02-25 10:34:20|14227.04|14189.04|14222.37|14184.37|14227.17|14189.17|14222.37|14184.37|10
1614249270000|2021-02-25 10:34:30|14222.01|14184.01|14212.95|14174.95|14222.01|14184.01|14212.95|14174.95|10
1614249280000|2021-02-25 10:34:40|14212.3|14174.3|14210.06|14172.06|14213.22|14175.22|14210.06|14172.06|10
1614249290000|2021-02-25 10:34:50|14209.99|14171.99|14213.75|14175.75|14213.75|14175.75|14209.47|14171.47|10
1614249300000|2021-02-25 10:35:00|14214.05|14176.05|14212.42|14174.42|14215.72|14177.72|14212.42|14174.42|10
1614249310000|2021-02-25 10:35:10|14211.55|14173.55|14213.81|14175.81|14213.81|14175.81|14211.02|14173.02|10
1614249320000|2021-02-25 10:35:20|14213.66|14175.66|14216.32|14178.32|14216.32|14178.32|14213.66|14175.66|10
1614249330000|2021-02-25 10:35:30|14215.97|14177.97|14211.44|14173.44|14215.97|14177.97|14210.72|14172.72|9
1614249340000|2021-02-25 10:35:40|14210.93|14172.93|14215.63|14177.63|14215.63|14177.63|14210.93|14172.93|10
1614249350000|2021-02-25 10:35:50|14215.78|14177.78|14216.12|14178.12|14216.62|14178.62|14215.78|14177.78|10
1614249360000|2021-02-25 10:36:00|14216.43|14178.43|14219.76|14181.76|14219.76|14181.76|14215.91|14177.91|10
1614249370000|2021-02-25 10:36:10|14219.56|14181.56|14225.05|14187.05|14225.42|14187.42|14219.56|14181.56|10
1614249380000|2021-02-25 10:36:20|14224.99|14186.99|14222.51|14184.51|14224.99|14186.99|14222.51|14184.51|10
1614249390000|2021-02-25 10:36:30|14222.72|14184.72|14224.5|14186.5|14224.5|14186.5|14221.88|14183.88|9
1614249400000|2021-02-25 10:36:40|14224.94|14186.94|14226.36|14188.36|14226.86|14188.86|14224.72|14186.72|10
1614249410000|2021-02-25 10:36:50|14226.4|14188.4|14229.9|14191.9|14230.23|14192.23|14226.4|14188.4|10
1614249420000|2021-02-25 10:37:00|14230.27|14192.27|14230.71|14192.71|14230.71|14192.71|14229.86|14191.86|10
1614249430000|2021-02-25 10:37:10|14230.99|14192.99|14232.07|14194.07|14232.13|14194.13|14230.99|14192.99|10
1614249440000|2021-02-25 10:37:20|14232.12|14194.12|14237.14|14199.14|14237.19|14199.19|14232.12|14194.12|10
1614249450000|2021-02-25 10:37:30|14236.98|14198.98|14241.33|14203.33|14241.33|14203.33|14236.91|14198.91|9
1614249460000|2021-02-25 10:37:40|14241.5|14203.5|14242.58|14204.58|14242.58|14204.58|14241.24|14203.24|10
1614249470000|2021-02-25 10:37:50|14242.51|14204.51|14241.65|14203.65|14244.91|14206.91|14241.65|14203.65|10
1614249480000|2021-02-25 10:38:00|14241.56|14203.56|14239.62|14201.62|14241.56|14203.56|14239.12|14201.12|10
1614249490000|2021-02-25 10:38:10|14240.85|14202.85|14245.44|14207.44|14245.44|14207.44|14240.85|14202.85|10
1614249500000|2021-02-25 10:38:20|14244.85|14206.85|14242.27|14204.27|14244.85|14206.85|14242.27|14204.27|10
1614249510000|2021-02-25 10:38:30|14242.32|14204.32|14238.54|14200.54|14242.62|14204.62|14238.54|14200.54|10
1614249520000|2021-02-25 10:38:40|14238.87|14200.87|14233.51|14195.51|14238.87|14200.87|14232.85|14194.85|10
1614249530000|2021-02-25 10:38:50|14233.92|14195.92|14234.05|14196.05|14235.19|14197.19|14233.14|14195.14|10
1614249540000|2021-02-25 10:39:00|14235.87|14197.87|14236.27|14198.27|14237.75|14199.75|14235.87|14197.87|10
1614249550000|2021-02-25 10:39:10|14236.28|14198.28|14234.4|14196.4|14236.28|14198.28|14234.4|14196.4|9
1614249560000|2021-02-25 10:39:20|14233.83|14195.83|14228.22|14190.22|14233.83|14195.83|14228.22|14190.22|10
1614249570000|2021-02-25 10:39:30|14228.26|14190.26|14226.8|14188.8|14229.55|14191.55|14226.24|14188.24|10
1614249580000|2021-02-25 10:39:40|14226.54|14188.54|14225.66|14187.66|14226.54|14188.54|14225.16|14187.16|10
1614249590000|2021-02-25 10:39:50|14226.36|14188.36|14219.23|14181.23|14226.36|14188.36|14219.23|14181.23|9
1614249600000|2021-02-25 10:40:00|14218.26|14180.26|14209.43|14171.43|14218.26|14180.26|14209.43|14171.43|10
1614249610000|2021-02-25 10:40:10|14208.9|14170.9|14199.89|14161.89|14208.9|14170.9|14199.1|14161.1|10
1614249620000|2021-02-25 10:40:20|14199.03|14161.03|14196.54|14158.54|14199.03|14161.03|14195.53|14157.53|10
1614249630000|2021-02-25 10:40:30|14196.04|14158.04|14198.1|14160.1|14199.79|14161.79|14196.04|14158.04|10
1614249640000|2021-02-25 10:40:40|14199.31|14161.31|14195.41|14157.41|14199.31|14161.31|14195.3|14157.3|10
1614249650000|2021-02-25 10:40:50|14193.98|14155.98|14191.58|14153.58|14193.98|14155.98|14190.59|14152.59|9
1614249660000|2021-02-25 10:41:00|14191.28|14153.28|14195.23|14157.23|14195.23|14157.23|14191.28|14153.28|10
1614249670000|2021-02-25 10:41:10|14195.81|14157.81|14207.85|14169.85|14207.85|14169.85|14195.81|14157.81|10
1614249680000|2021-02-25 10:41:20|14209.53|14171.53|14215.53|14177.53|14215.53|14177.53|14209.53|14171.53|9
1614249690000|2021-02-25 10:41:30|14215.96|14177.96|14217.9|14179.9|14218.58|14180.58|14215.94|14177.94|10
1614249700000|2021-02-25 10:41:40|14217.84|14179.84|14217.13|14179.13|14218.17|14180.17|14217.01|14179.01|10
1614249710000|2021-02-25 10:41:50|14217.28|14179.28|14221.41|14183.41|14221.41|14183.41|14217.28|14179.28|10
1614249720000|2021-02-25 10:42:00|14221.6|14183.6|14226.9|14188.9|14226.9|14188.9|14221.6|14183.6|10
1614249730000|2021-02-25 10:42:10|14227.53|14189.53|14229.01|14191.01|14229.03|14191.03|14226.55|14188.55|10
1614249740000|2021-02-25 10:42:20|14229.69|14191.69|14232.92|14194.92|14232.92|14194.92|14229.37|14191.37|10
1614249750000|2021-02-25 10:42:30|14233.57|14195.57|14241.77|14203.77|14241.77|14203.77|14233.57|14195.57|10
1614249760000|2021-02-25 10:42:40|14244.03|14206.03|14242.6|14204.6|14245.01|14207.01|14242.28|14204.28|10
1614249770000|2021-02-25 10:42:50|14242.37|14204.37|14244.1|14206.1|14244.1|14206.1|14242.16|14204.16|10
1614249780000|2021-02-25 10:43:00|14243.92|14205.92|14241.76|14203.76|14244.49|14206.49|14241.72|14203.72|10
1614249790000|2021-02-25 10:43:10|14241.94|14203.94|14236.87|14198.87|14241.94|14203.94|14236.87|14198.87|10
1614249800000|2021-02-25 10:43:20|14236.86|14198.86|14233.73|14195.73|14236.86|14198.86|14233.54|14195.54|9
1614249810000|2021-02-25 10:43:30|14233.61|14195.61|14233.49|14195.49|14233.68|14195.68|14232.65|14194.65|10
1614249820000|2021-02-25 10:43:40|14233.45|14195.45|14229.08|14191.08|14233.45|14195.45|14229.08|14191.08|10
1614249830000|2021-02-25 10:43:50|14227.49|14189.49|14223.05|14185.05|14227.49|14189.49|14223.05|14185.05|10
1614249840000|2021-02-25 10:44:00|14223.03|14185.03|14222.81|14184.81|14223.03|14185.03|14220.43|14182.43|10
1614249850000|2021-02-25 10:44:10|14224.31|14186.31|14231.33|14193.33|14231.33|14193.33|14224|14186|10
1614249860000|2021-02-25 10:44:20|14233.53|14195.53|14236.97|14198.97|14236.97|14198.97|14233.53|14195.53|10
1614249870000|2021-02-25 10:44:30|14237.2|14199.2|14238.3|14200.3|14238.43|14200.43|14236.51|14198.51|10
1614249880000|2021-02-25 10:44:40|14237.44|14199.44|14237.06|14199.06|14237.44|14199.44|14235.84|14197.84|10
1614249890000|2021-02-25 10:44:50|14237.28|14199.28|14237.37|14199.37|14237.73|14199.73|14237.18|14199.18|10
1614249900000|2021-02-25 10:45:00|14237.79|14199.79|14240.41|14202.41|14240.41|14202.41|14236.97|14198.97|10
1614249910000|2021-02-25 10:45:10|14240.56|14202.56|14241.89|14203.89|14242.19|14204.19|14239.96|14201.96|10
1614249920000|2021-02-25 10:45:20|14242.66|14204.66|14244.38|14206.38|14244.38|14206.38|14242.66|14204.66|10
1614249930000|2021-02-25 10:45:30|14244.52|14206.52|14245.13|14207.13|14245.13|14207.13|14244.52|14206.52|10
1614249940000|2021-02-25 10:45:40|14245.14|14207.14|14250.49|14212.49|14250.49|14212.49|14245.14|14207.14|10
1614249950000|2021-02-25 10:45:50|14250.16|14212.16|14249.35|14211.35|14250.16|14212.16|14249.35|14211.35|10
1614249960000|2021-02-25 10:46:00|14248.44|14210.44|14253.61|14215.61|14253.61|14215.61|14248.44|14210.44|10
1614249970000|2021-02-25 10:46:10|14257.72|14219.72|14267.93|14229.93|14267.93|14229.93|14257.72|14219.72|10
1614249980000|2021-02-25 10:46:20|14266.66|14228.66|14274.54|14236.54|14274.58|14236.58|14266.66|14228.66|10
1614249990000|2021-02-25 10:46:30|14274.15|14236.15|14285.39|14247.39|14285.39|14247.39|14274.15|14236.15|10
1614250000000|2021-02-25 10:46:40|14286.23|14248.23|14296.07|14258.07|14296.07|14258.07|14286.23|14248.23|10
1614250010000|2021-02-25 10:46:50|14296.6|14258.6|14306.89|14268.89|14306.89|14268.89|14296.6|14258.6|10
1614250020000|2021-02-25 10:47:00|14306.88|14268.88|14311.07|14273.07|14313.3|14275.3|14306.88|14268.88|10
1614250030000|2021-02-25 10:47:10|14310.75|14272.75|14314.67|14276.67|14314.67|14276.67|14310.5|14272.5|10
1614250040000|2021-02-25 10:47:20|14314.21|14276.21|14314.43|14276.43|14315.18|14277.18|14313.74|14275.74|10
1614250050000|2021-02-25 10:47:30|14315.67|14277.67|14323.37|14285.37|14323.37|14285.37|14315.64|14277.64|10
1614250060000|2021-02-25 10:47:40|14324.98|14286.98|14333.03|14295.03|14333.03|14295.03|14324.98|14286.98|10
1614250070000|2021-02-25 10:47:50|14333.02|14295.02|14339.75|14301.75|14341.63|14303.63|14333.02|14295.02|10
1614250080000|2021-02-25 10:48:00|14341.84|14303.84|14338.4|14300.4|14341.84|14303.84|14337.19|14299.19|10
1614250090000|2021-02-25 10:48:10|14339.1|14301.1|14344.36|14306.36|14344.67|14306.67|14339.1|14301.1|10
1614250100000|2021-02-25 10:48:20|14344.65|14306.65|14343.27|14305.27|14345.75|14307.75|14343.27|14305.27|10
1614250110000|2021-02-25 10:48:30|14343.92|14305.92|14352.56|14314.56|14352.56|14314.56|14342.94|14304.94|10
1614250120000|2021-02-25 10:48:40|14352.19|14314.19|14356.95|14318.95|14356.95|14318.95|14352.19|14314.19|10
1614250130000|2021-02-25 10:48:50|14357.36|14319.36|14359.8|14321.8|14359.8|14321.8|14356.23|14318.23|10
1614250140000|2021-02-25 10:49:00|14359.86|14321.86|14364.36|14326.36|14364.98|14326.98|14359.32|14321.32|10
1614250150000|2021-02-25 10:49:10|14364.96|14326.96|14367.24|14329.24|14368.61|14330.61|14364.82|14326.82|10
1614250160000|2021-02-25 10:49:20|14368.44|14330.44|14370.47|14332.47|14371.43|14333.43|14368.44|14330.44|10
1614250170000|2021-02-25 10:49:30|14371.26|14333.26|14370.17|14332.17|14371.26|14333.26|14369.21|14331.21|10
1614250180000|2021-02-25 10:49:40|14370.23|14332.23|14380.09|14342.09|14380.09|14342.09|14370.23|14332.23|10
1614250190000|2021-02-25 10:49:50|14380.53|14342.53|14381.51|14343.51|14381.51|14343.51|14379.57|14341.57|10
1614250200000|2021-02-25 10:50:00|14382.39|14344.39|14382.65|14344.65|14382.65|14344.65|14381.44|14343.44|10
1614250210000|2021-02-25 10:50:10|14382.39|14344.39|14379.03|14341.03|14382.39|14344.39|14377.19|14339.19|10
1614250220000|2021-02-25 10:50:20|14380.17|14342.17|14376.72|14338.72|14380.28|14342.28|14376.72|14338.72|10
1614250230000|2021-02-25 10:50:30|14377.47|14339.47|14372.73|14334.73|14377.47|14339.47|14371.83|14333.83|10
1614250240000|2021-02-25 10:50:40|14372.11|14334.11|14372.41|14334.41|14372.48|14334.48|14368.34|14330.34|10
1614250250000|2021-02-25 10:50:50|14372.96|14334.96|14373.83|14335.83|14375.27|14337.27|14372.43|14334.43|10
1614250260000|2021-02-25 10:51:00|14373.8|14335.8|14375.61|14337.61|14375.61|14337.61|14372.78|14334.78|10
1614250270000|2021-02-25 10:51:10|14375.91|14337.91|14380.65|14342.65|14380.89|14342.89|14375.91|14337.91|10
1614250280000|2021-02-25 10:51:20|14380.59|14342.59|14379.64|14341.64|14380.59|14342.59|14378.84|14340.84|10
1614250290000|2021-02-25 10:51:30|14379.19|14341.19|14382.35|14344.35|14382.35|14344.35|14377.44|14339.44|10
1614250300000|2021-02-25 10:51:40|14382.46|14344.46|14382.83|14344.83|14385.98|14347.98|14382.37|14344.37|10
1614250310000|2021-02-25 10:51:50|14382.43|14344.43|14386.54|14348.54|14386.54|14348.54|14382.43|14344.43|10
1614250320000|2021-02-25 10:52:00|14387.24|14349.24|14390.94|14352.94|14390.94|14352.94|14387.24|14349.24|10
1614250330000|2021-02-25 10:52:10|14390.79|14352.79|14392.91|14354.91|14393.05|14355.05|14390.79|14352.79|10
1614250340000|2021-02-25 10:52:20|14394.1|14356.1|14398.09|14360.09|14398.09|14360.09|14394.05|14356.05|10
1614250350000|2021-02-25 10:52:30|14397.21|14359.21|14396.8|14358.8|14397.38|14359.38|14396.05|14358.05|10
1614250360000|2021-02-25 10:52:40|14395.71|14357.71|14395.44|14357.44|14396.58|14358.58|14394.94|14356.94|9
1614250370000|2021-02-25 10:52:50|14395.46|14357.46|14396.94|14358.94|14396.94|14358.94|14394.55|14356.55|10
1614250380000|2021-02-25 10:53:00|14395.3|14357.3|14399.54|14361.54|14399.54|14361.54|14395.3|14357.3|10
1614250390000|2021-02-25 10:53:10|14398.82|14360.82|14398.61|14360.61|14400.12|14362.12|14398.07|14360.07|10
1614250400000|2021-02-25 10:53:20|14398.75|14360.75|14397.68|14359.68|14400.13|14362.13|14396.94|14358.94|10
1614250410000|2021-02-25 10:53:30|14398.08|14360.08|14397.08|14359.08|14398.08|14360.08|14397.08|14359.08|10
1614250420000|2021-02-25 10:53:40|14397.01|14359.01|14397.82|14359.82|14398.14|14360.14|14396.99|14358.99|10
1614250430000|2021-02-25 10:53:50|14398.06|14360.06|14397.19|14359.19|14400.53|14362.53|14397.19|14359.19|10
1614250440000|2021-02-25 10:54:00|14395.28|14357.28|14390.68|14352.68|14395.28|14357.28|14389.36|14351.36|10
1614250450000|2021-02-25 10:54:10|14390.86|14352.86|14392.04|14354.04|14392.04|14354.04|14389.21|14351.21|10
1614250460000|2021-02-25 10:54:20|14391.73|14353.73|14392.35|14354.35|14392.4|14354.4|14391.64|14353.64|9
1614250470000|2021-02-25 10:54:30|14392.24|14354.24|14391.8|14353.8|14393.48|14355.48|14391.8|14353.8|10
1614250480000|2021-02-25 10:54:40|14391.9|14353.9|14393.67|14355.67|14394.13|14356.13|14391.9|14353.9|10
1614250490000|2021-02-25 10:54:50|14394|14356|14397.05|14359.05|14397.05|14359.05|14394|14356|10
1614250500000|2021-02-25 10:55:00|14397.86|14359.86|14401.09|14363.09|14401.09|14363.09|14396.95|14358.95|10
1614250510000|2021-02-25 10:55:10|14401.59|14363.59|14406.49|14368.49|14406.49|14368.49|14401.59|14363.59|10
1614250520000|2021-02-25 10:55:20|14406.86|14368.86|14410.73|14372.73|14410.73|14372.73|14406.29|14368.29|10
1614250530000|2021-02-25 10:55:30|14411.59|14373.59|14414.44|14376.44|14415.87|14377.87|14411.59|14373.59|10
1614250540000|2021-02-25 10:55:40|14414.1|14376.1|14418.91|14380.91|14418.91|14380.91|14414.1|14376.1|10
1614250550000|2021-02-25 10:55:50|14418.62|14380.62|14419.53|14381.53|14420.83|14382.83|14418.59|14380.59|10
1614250560000|2021-02-25 10:56:00|14419.13|14381.13|14421.45|14383.45|14422.39|14384.39|14419.13|14381.13|10
1614250570000|2021-02-25 10:56:10|14420.94|14382.94|14422.18|14384.18|14422.18|14384.18|14417.93|14379.93|10
1614250580000|2021-02-25 10:56:20|14422.26|14384.26|14414.26|14376.26|14423.06|14385.06|14414.26|14376.26|10
1614250590000|2021-02-25 10:56:30|14413.84|14375.84|14413.54|14375.54|14414.8|14376.8|14412.48|14374.48|10
1614250600000|2021-02-25 10:56:40|14413.01|14375.01|14413.96|14375.96|14413.96|14375.96|14412.54|14374.54|10
1614250610000|2021-02-25 10:56:50|14414.43|14376.43|14410.8|14372.8|14414.68|14376.68|14410.8|14372.8|10
1614250620000|2021-02-25 10:57:00|14410.22|14372.22|14408.63|14370.63|14410.22|14372.22|14408.39|14370.39|10
1614250630000|2021-02-25 10:57:10|14408.89|14370.89|14406.77|14368.77|14409.12|14371.12|14406.77|14368.77|10
1614250640000|2021-02-25 10:57:20|14405.85|14367.85|14404.29|14366.29|14405.85|14367.85|14404.01|14366.01|10
1614250650000|2021-02-25 10:57:30|14404.37|14366.37|14399.17|14361.17|14404.37|14366.37|14399.17|14361.17|10
1614250660000|2021-02-25 10:57:40|14399.7|14361.7|14397.75|14359.75|14399.81|14361.81|14397.75|14359.75|10
1614250670000|2021-02-25 10:57:50|14397.45|14359.45|14396|14358|14398.28|14360.28|14396|14358|10
1614250680000|2021-02-25 10:58:00|14397.03|14359.03|14393.73|14355.73|14398.5|14360.5|14391.77|14353.77|10
1614250690000|2021-02-25 10:58:10|14393.25|14355.25|14386.71|14348.71|14393.25|14355.25|14386.71|14348.71|10
1614250700000|2021-02-25 10:58:20|14385.65|14347.65|14387.22|14349.22|14387.22|14349.22|14384.75|14346.75|10
1614250710000|2021-02-25 10:58:30|14387.4|14349.4|14387.04|14349.04|14387.52|14349.52|14386.49|14348.49|9
1614250720000|2021-02-25 10:58:40|14386.56|14348.56|14386.1|14348.1|14386.87|14348.87|14386.1|14348.1|10
1614250730000|2021-02-25 10:58:50|14385.84|14347.84|14384.3|14346.3|14386.06|14348.06|14384.3|14346.3|10
1614250740000|2021-02-25 10:59:00|14383.61|14345.61|14388.87|14350.87|14388.87|14350.87|14383.4|14345.4|10
1614250750000|2021-02-25 10:59:10|14388.78|14350.78|14389.14|14351.14|14390.1|14352.1|14388.61|14350.61|10
1614250760000|2021-02-25 10:59:20|14390.27|14352.27|14386.43|14348.43|14390.27|14352.27|14386.43|14348.43|10
1614250770000|2021-02-25 10:59:30|14385.82|14347.82|14382.59|14344.59|14385.91|14347.91|14382.54|14344.54|10
1614250780000|2021-02-25 10:59:40|14382.42|14344.42|14377.89|14339.89|14382.44|14344.44|14377.89|14339.89|10
1614250790000|2021-02-25 10:59:50|14376.33|14338.33|14374.46|14336.46|14376.64|14338.64|14374.01|14336.01|10
1614250800000|2021-02-25 11:00:00|14374.42|14336.42|14386.6|14348.6|14386.6|14348.6|14374.42|14336.42|10
1614250810000|2021-02-25 11:00:10|14388.36|14350.36|14409.91|14371.91|14409.91|14371.91|14388.36|14350.36|10
1614250820000|2021-02-25 11:00:20|14411.23|14373.23|14419.08|14381.08|14419.08|14381.08|14411.23|14373.23|10
1614250830000|2021-02-25 11:00:30|14420.34|14382.34|14433.09|14395.09|14433.09|14395.09|14420.34|14382.34|10
1614250840000|2021-02-25 11:00:40|14433.24|14395.24|14443.46|14405.46|14443.46|14405.46|14433.24|14395.24|10
1614250850000|2021-02-25 11:00:50|14443.44|14405.44|14442.34|14404.34|14444.65|14406.65|14442.34|14404.34|10
1614250860000|2021-02-25 11:01:00|14442.26|14404.26|14448.94|14410.94|14449.16|14411.16|14442.26|14404.26|10
1614250870000|2021-02-25 11:01:10|14449.24|14411.24|14444.44|14406.44|14450.71|14412.71|14443.95|14405.95|10
1614250880000|2021-02-25 11:01:20|14445.22|14407.22|14435.07|14397.07|14445.22|14407.22|14435.07|14397.07|10
1614250890000|2021-02-25 11:01:30|14437.19|14399.19|14444.75|14406.75|14444.75|14406.75|14437.19|14399.19|10
1614250900000|2021-02-25 11:01:40|14445.24|14407.24|14444.52|14406.52|14446.61|14408.61|14444.24|14406.24|10
1614250910000|2021-02-25 11:01:50|14443.48|14405.48|14443.91|14405.91|14444.8|14406.8|14441.78|14403.78|10
1614250920000|2021-02-25 11:02:00|14443.42|14405.42|14441.7|14403.7|14444.46|14406.46|14440.61|14402.61|10
1614250930000|2021-02-25 11:02:10|14442.01|14404.01|14443.13|14405.13|14443.68|14405.68|14440.9|14402.9|10
1614250940000|2021-02-25 11:02:20|14443.69|14405.69|14441.75|14403.75|14445.13|14407.13|14441.75|14403.75|10
1614250950000|2021-02-25 11:02:30|14441.69|14403.69|14441.61|14403.61|14442.34|14404.34|14440.17|14402.17|10
1614250960000|2021-02-25 11:02:40|14441.89|14403.89|14441.94|14403.94|14442.03|14404.03|14441.17|14403.17|10
1614250970000|2021-02-25 11:02:50|14443.18|14405.18|14443.27|14405.27|14443.45|14405.45|14442.9|14404.9|9
1614250980000|2021-02-25 11:03:00|14441.81|14403.81|14446.61|14408.61|14446.61|14408.61|14441.81|14403.81|10
1614250990000|2021-02-25 11:03:10|14447.01|14409.01|14452.69|14414.69|14452.69|14414.69|14447.01|14409.01|10
1614251000000|2021-02-25 11:03:20|14453.78|14415.78|14460.95|14422.95|14461.2|14423.2|14453.78|14415.78|10
1614251010000|2021-02-25 11:03:30|14461.05|14423.05|14460.85|14422.85|14462.08|14424.08|14460.67|14422.67|10
1614251020000|2021-02-25 11:03:40|14461.53|14423.53|14468.12|14430.12|14468.12|14430.12|14461.46|14423.46|10
1614251030000|2021-02-25 11:03:50|14468.19|14430.19|14474.34|14436.34|14474.34|14436.34|14467.84|14429.84|10
1614251040000|2021-02-25 11:04:00|14474.71|14436.71|14474|14436|14475.73|14437.73|14473.95|14435.95|10
1614251050000|2021-02-25 11:04:10|14474.32|14436.32|14474.48|14436.48|14476.02|14438.02|14473.7|14435.7|10
1614251060000|2021-02-25 11:04:20|14474.52|14436.52|14471.41|14433.41|14474.81|14436.81|14471.37|14433.37|10
1614251070000|2021-02-25 11:04:30|14469.84|14431.84|14465.29|14427.29|14469.84|14431.84|14465.29|14427.29|10
1614251080000|2021-02-25 11:04:40|14465.09|14427.09|14465.15|14427.15|14465.41|14427.41|14465.01|14427.01|10
1614251090000|2021-02-25 11:04:50|14465.29|14427.29|14465.68|14427.68|14465.68|14427.68|14464.89|14426.89|10
1614251100000|2021-02-25 11:05:00|14465.63|14427.63|14462.93|14424.93|14465.7|14427.7|14462.93|14424.93|10
1614251110000|2021-02-25 11:05:10|14463.21|14425.21|14455.54|14417.54|14463.35|14425.35|14454.98|14416.98|10
1614251120000|2021-02-25 11:05:20|14454.19|14416.19|14448.45|14410.45|14454.19|14416.19|14447.77|14409.77|10
1614251130000|2021-02-25 11:05:30|14447.89|14409.89|14444.56|14406.56|14448.19|14410.19|14444.53|14406.53|10
1614251140000|2021-02-25 11:05:40|14444.81|14406.81|14442.81|14404.81|14444.81|14406.81|14442.24|14404.24|10
1614251150000|2021-02-25 11:05:50|14440.74|14402.74|14439.02|14401.02|14440.76|14402.76|14438.85|14400.85|10
1614251160000|2021-02-25 11:06:00|14439.28|14401.28|14442.16|14404.16|14442.16|14404.16|14439.04|14401.04|10
1614251170000|2021-02-25 11:06:10|14443.89|14405.89|14448.97|14410.97|14449.03|14411.03|14443.89|14405.89|10
1614251180000|2021-02-25 11:06:20|14451.11|14413.11|14455.84|14417.84|14455.84|14417.84|14451.11|14413.11|10
1614251190000|2021-02-25 11:06:30|14456.53|14418.53|14455.79|14417.79|14458.05|14420.05|14454.23|14416.23|10
1614251200000|2021-02-25 11:06:40|14455.37|14417.37|14453.16|14415.16|14456.12|14418.12|14453.16|14415.16|10
1614251210000|2021-02-25 11:06:50|14453.01|14415.01|14460.82|14422.82|14460.82|14422.82|14453.01|14415.01|10
1614251220000|2021-02-25 11:07:00|14460.3|14422.3|14462.31|14424.31|14462.69|14424.69|14460.3|14422.3|10
1614251230000|2021-02-25 11:07:10|14462.47|14424.47|14462.75|14424.75|14463.27|14425.27|14462.02|14424.02|10
1614251240000|2021-02-25 11:07:20|14463.88|14425.88|14477.01|14439.01|14477.01|14439.01|14463.88|14425.88|10
1614251250000|2021-02-25 11:07:30|14477.57|14439.57|14481.75|14443.75|14481.87|14443.87|14477.57|14439.57|10
1614251260000|2021-02-25 11:07:40|14480.86|14442.86|14480.65|14442.65|14482.73|14444.73|14480.65|14442.65|9
1614251270000|2021-02-25 11:07:50|14480.3|14442.3|14484.69|14446.69|14484.69|14446.69|14480.23|14442.23|10
1614251280000|2021-02-25 11:08:00|14484.3|14446.3|14496.62|14458.62|14496.62|14458.62|14483.55|14445.55|10
1614251290000|2021-02-25 11:08:10|14497.32|14459.32|14497.58|14459.58|14499.13|14461.13|14497.32|14459.32|10
1614251300000|2021-02-25 11:08:20|14496.83|14458.83|14498.61|14460.61|14500.59|14462.59|14496.83|14458.83|10
1614251310000|2021-02-25 11:08:30|14497.83|14459.83|14499.58|14461.58|14499.89|14461.89|14497.83|14459.83|10
1614251320000|2021-02-25 11:08:40|14501.07|14463.07|14502.8|14464.8|14502.8|14464.8|14499.09|14461.09|10
1614251330000|2021-02-25 11:08:50|14502.95|14464.95|14504.63|14466.63|14505.1|14467.1|14502.9|14464.9|10
1614251340000|2021-02-25 11:09:00|14505.16|14467.16|14509.93|14471.93|14509.93|14471.93|14505.09|14467.09|10
1614251350000|2021-02-25 11:09:10|14510.37|14472.37|14513.52|14475.52|14515.39|14477.39|14508.98|14470.98|10
1614251360000|2021-02-25 11:09:20|14514.07|14476.07|14520.25|14482.25|14520.25|14482.25|14514.07|14476.07|10
1614251370000|2021-02-25 11:09:30|14521.01|14483.01|14526.27|14488.27|14526.27|14488.27|14521.01|14483.01|10
1614251380000|2021-02-25 11:09:40|14526.44|14488.44|14531.31|14493.31|14531.31|14493.31|14526.44|14488.44|10
1614251390000|2021-02-25 11:09:50|14531.07|14493.07|14532.71|14494.71|14533.16|14495.16|14531.07|14493.07|10
1614251400000|2021-02-25 11:10:00|14535.05|14497.05|14533.22|14495.22|14537.86|14499.86|14533.22|14495.22|10
1614251410000|2021-02-25 11:10:10|14531.85|14493.85|14531.27|14493.27|14532.51|14494.51|14529.24|14491.24|10
1614251420000|2021-02-25 11:10:20|14531.83|14493.83|14531.54|14493.54|14532.96|14494.96|14531.48|14493.48|10
1614251430000|2021-02-25 11:10:30|14530.35|14492.35|14530.65|14492.65|14531.24|14493.24|14528.07|14490.07|10
1614251440000|2021-02-25 11:10:40|14530.39|14492.39|14527.59|14489.59|14530.39|14492.39|14526.89|14488.89|10
1614251450000|2021-02-25 11:10:50|14527.6|14489.6|14526.37|14488.37|14527.7|14489.7|14525.91|14487.91|10
1614251460000|2021-02-25 11:11:00|14526.12|14488.12|14529.82|14491.82|14529.88|14491.88|14526.06|14488.06|10
1614251470000|2021-02-25 11:11:10|14529.99|14491.99|14529.71|14491.71|14530.64|14492.64|14528.1|14490.1|10
1614251480000|2021-02-25 11:11:20|14530.69|14492.69|14526.68|14488.68|14531.12|14493.12|14526.6|14488.6|10
1614251490000|2021-02-25 11:11:30|14526.54|14488.54|14524.24|14486.24|14526.55|14488.55|14524.24|14486.24|10
1614251500000|2021-02-25 11:11:40|14523.96|14485.96|14515.46|14477.46|14523.96|14485.96|14515.46|14477.46|10
1614251510000|2021-02-25 11:11:50|14515.68|14477.68|14520.11|14482.11|14520.11|14482.11|14515.37|14477.37|10
1614251520000|2021-02-25 11:12:00|14519.85|14481.85|14524.94|14486.94|14524.94|14486.94|14519.85|14481.85|9
1614251530000|2021-02-25 11:12:10|14525.55|14487.55|14532.14|14494.14|14532.14|14494.14|14524.69|14486.69|10
1614251540000|2021-02-25 11:12:20|14533.41|14495.41|14535.9|14497.9|14536.79|14498.79|14533.22|14495.22|10
1614251550000|2021-02-25 11:12:30|14536.12|14498.12|14542.01|14504.01|14542.01|14504.01|14536.12|14498.12|10
1614251560000|2021-02-25 11:12:40|14542.58|14504.58|14543.75|14505.75|14545.08|14507.08|14542.57|14504.57|10
1614251570000|2021-02-25 11:12:50|14543.27|14505.27|14544.06|14506.06|14545.8|14507.8|14543.27|14505.27|10
1614251580000|2021-02-25 11:13:00|14543.92|14505.92|14546.49|14508.49|14546.49|14508.49|14543.36|14505.36|10
1614251590000|2021-02-25 11:13:10|14546.46|14508.46|14546.98|14508.98|14547.75|14509.75|14546.46|14508.46|10
1614251600000|2021-02-25 11:13:20|14546.09|14508.09|14536.44|14498.44|14546.09|14508.09|14536.44|14498.44|10
1614251610000|2021-02-25 11:13:30|14534.71|14496.71|14533.02|14495.02|14534.71|14496.71|14531.8|14493.8|10
1614251620000|2021-02-25 11:13:40|14533.46|14495.46|14526.67|14488.67|14533.46|14495.46|14526.67|14488.67|10
1614251630000|2021-02-25 11:13:50|14526.08|14488.08|14518.34|14480.34|14526.08|14488.08|14518.34|14480.34|10
1614251640000|2021-02-25 11:14:00|14518.39|14480.39|14516.75|14478.75|14519.23|14481.23|14516.75|14478.75|10
1614251650000|2021-02-25 11:14:10|14516.41|14478.41|14514.35|14476.35|14516.92|14478.92|14514.3|14476.3|10
1614251660000|2021-02-25 11:14:20|14514.29|14476.29|14522.67|14484.67|14522.67|14484.67|14514.29|14476.29|10
1614251670000|2021-02-25 11:14:30|14524.34|14486.34|14527.34|14489.34|14527.7|14489.7|14524.34|14486.34|10
1614251680000|2021-02-25 11:14:40|14526.71|14488.71|14529.64|14491.64|14530.27|14492.27|14526.71|14488.71|9
1614251690000|2021-02-25 11:14:50|14529.34|14491.34|14526.3|14488.3|14529.34|14491.34|14526.1|14488.1|10
1614251700000|2021-02-25 11:15:00|14526.31|14488.31|14527.9|14489.9|14528.68|14490.68|14526.31|14488.31|10
1614251710000|2021-02-25 11:15:10|14527.57|14489.57|14525.92|14487.92|14527.64|14489.64|14525.92|14487.92|10
1614251720000|2021-02-25 11:15:20|14525.93|14487.93|14527.41|14489.41|14527.41|14489.41|14525.59|14487.59|10
1614251730000|2021-02-25 11:15:30|14527.54|14489.54|14524.8|14486.8|14527.87|14489.87|14524.14|14486.14|10
1614251740000|2021-02-25 11:15:40|14524.33|14486.33|14530.5|14492.5|14530.77|14492.77|14524.33|14486.33|10
1614251750000|2021-02-25 11:15:50|14530.57|14492.57|14527.94|14489.94|14534.24|14496.24|14527.94|14489.94|10
1614251760000|2021-02-25 11:16:00|14526.84|14488.84|14521.6|14483.6|14526.86|14488.86|14521.6|14483.6|10
1614251770000|2021-02-25 11:16:10|14521.33|14483.33|14518.36|14480.36|14521.33|14483.33|14518.36|14480.36|10
1614251780000|2021-02-25 11:16:20|14518.03|14480.03|14512.63|14474.63|14518.03|14480.03|14512.63|14474.63|10
1614251790000|2021-02-25 11:16:30|14512.34|14474.34|14510.05|14472.05|14512.35|14474.35|14509.43|14471.43|10
1614251800000|2021-02-25 11:16:40|14510.69|14472.69|14515.25|14477.25|14515.25|14477.25|14510.65|14472.65|10
1614251810000|2021-02-25 11:16:50|14514.04|14476.04|14514.25|14476.25|14515.27|14477.27|14513.33|14475.33|10
1614251820000|2021-02-25 11:17:00|14513.34|14475.34|14513.62|14475.62|14514.29|14476.29|14511.78|14473.78|10
1614251830000|2021-02-25 11:17:10|14514.69|14476.69|14517.61|14479.61|14517.61|14479.61|14514.59|14476.59|9
1614251840000|2021-02-25 11:17:20|14518.44|14480.44|14522.52|14484.52|14522.52|14484.52|14517.99|14479.99|10
1614251850000|2021-02-25 11:17:30|14522|14484|14520.58|14482.58|14523.77|14485.77|14520.58|14482.58|9
1614251860000|2021-02-25 11:17:40|14519.65|14481.65|14518.39|14480.39|14520.43|14482.43|14518.39|14480.39|10
1614251870000|2021-02-25 11:17:50|14518.68|14480.68|14513.56|14475.56|14518.98|14480.98|14512.69|14474.69|10
1614251880000|2021-02-25 11:18:00|14512.8|14474.8|14514.45|14476.45|14514.92|14476.92|14511.93|14473.93|10
1614251890000|2021-02-25 11:18:10|14513.2|14475.2|14512.91|14474.91|14515.53|14477.53|14512.64|14474.64|10
1614251900000|2021-02-25 11:18:20|14512.72|14474.72|14513.92|14475.92|14513.92|14475.92|14512.6|14474.6|10
1614251910000|2021-02-25 11:18:30|14514.22|14476.22|14515.48|14477.48|14515.48|14477.48|14513.34|14475.34|10
1614251920000|2021-02-25 11:18:40|14517.84|14479.84|14513.16|14475.16|14517.84|14479.84|14513.16|14475.16|10
1614251930000|2021-02-25 11:18:50|14513.35|14475.35|14509.2|14471.2|14513.35|14475.35|14509.2|14471.2|10
1614251940000|2021-02-25 11:19:00|14509.21|14471.21|14508.31|14470.31|14509.21|14471.21|14508.31|14470.31|10
1614251950000|2021-02-25 11:19:10|14508.52|14470.52|14508.77|14470.77|14509.65|14471.65|14507.41|14469.41|10
1614251960000|2021-02-25 11:19:20|14509.21|14471.21|14514.66|14476.66|14514.66|14476.66|14508.54|14470.54|10
1614251970000|2021-02-25 11:19:30|14514.91|14476.91|14513.09|14475.09|14515.47|14477.47|14512.9|14474.9|10
1614251980000|2021-02-25 11:19:40|14511.75|14473.75|14511.59|14473.59|14513.04|14475.04|14510.9|14472.9|10
1614251990000|2021-02-25 11:19:50|14511.6|14473.6|14514.58|14476.58|14514.7|14476.7|14511.6|14473.6|10
1614252000000|2021-02-25 11:20:00|14514.65|14476.65|14516.08|14478.08|14517.04|14479.04|14514.65|14476.65|10
1614252010000|2021-02-25 11:20:10|14515.82|14477.82|14515.46|14477.46|14516.14|14478.14|14515.13|14477.13|10
1614252020000|2021-02-25 11:20:20|14515.48|14477.48|14513.87|14475.87|14515.83|14477.83|14513.87|14475.87|10
1614252030000|2021-02-25 11:20:30|14512.99|14474.99|14509.99|14471.99|14512.99|14474.99|14509.99|14471.99|10
1614252040000|2021-02-25 11:20:40|14509.96|14471.96|14508.69|14470.69|14509.96|14471.96|14508.21|14470.21|10
1614252050000|2021-02-25 11:20:50|14508.74|14470.74|14508.99|14470.99|14509.1|14471.1|14508.39|14470.39|10
1614252060000|2021-02-25 11:21:00|14508.94|14470.94|14507.77|14469.77|14509.71|14471.71|14507.73|14469.73|10
1614252070000|2021-02-25 11:21:10|14507.81|14469.81|14506.64|14468.64|14507.97|14469.97|14506.64|14468.64|10
1614252080000|2021-02-25 11:21:20|14506.46|14468.46|14502.91|14464.91|14506.46|14468.46|14502.91|14464.91|10
1614252090000|2021-02-25 11:21:30|14503.1|14465.1|14499.46|14461.46|14503.1|14465.1|14499.09|14461.09|10
1614252100000|2021-02-25 11:21:40|14498.83|14460.83|14498.09|14460.09|14499.01|14461.01|14497.7|14459.7|10
1614252110000|2021-02-25 11:21:50|14498.02|14460.02|14491.81|14453.81|14498.02|14460.02|14491.81|14453.81|10
1614252120000|2021-02-25 11:22:00|14491.41|14453.41|14490.32|14452.32|14491.41|14453.41|14489.67|14451.67|10
1614252130000|2021-02-25 11:22:10|14490.28|14452.28|14487.97|14449.97|14490.28|14452.28|14487.97|14449.97|10
1614252140000|2021-02-25 11:22:20|14487.01|14449.01|14487.19|14449.19|14487.2|14449.2|14486.16|14448.16|10
1614252150000|2021-02-25 11:22:30|14487.18|14449.18|14488.84|14450.84|14488.84|14450.84|14487.1|14449.1|10
1614252160000|2021-02-25 11:22:40|14489.23|14451.23|14487.73|14449.73|14489.27|14451.27|14487.73|14449.73|10
1614252170000|2021-02-25 11:22:50|14487.61|14449.61|14487.57|14449.57|14487.61|14449.61|14486.82|14448.82|9
1614252180000|2021-02-25 11:23:00|14487.94|14449.94|14491.29|14453.29|14491.82|14453.82|14487.94|14449.94|10
1614252190000|2021-02-25 11:23:10|14491.62|14453.62|14492.18|14454.18|14492.29|14454.29|14491.32|14453.32|10
1614252200000|2021-02-25 11:23:20|14492.21|14454.21|14492.24|14454.24|14493.6|14455.6|14492.21|14454.21|10
1614252210000|2021-02-25 11:23:30|14492.39|14454.39|14487.58|14449.58|14492.39|14454.39|14487.58|14449.58|10
1614252220000|2021-02-25 11:23:40|14486.85|14448.85|14479.5|14441.5|14486.85|14448.85|14479.5|14441.5|10
1614252230000|2021-02-25 11:23:50|14479.57|14441.57|14472.89|14434.89|14479.57|14441.57|14472.89|14434.89|10
1614252240000|2021-02-25 11:24:00|14473.25|14435.25|14478.69|14440.69|14478.69|14440.69|14473.03|14435.03|10
1614252250000|2021-02-25 11:24:10|14479.64|14441.64|14481.45|14443.45|14482.25|14444.25|14478.62|14440.62|10
1614252260000|2021-02-25 11:24:20|14482.03|14444.03|14482.1|14444.1|14483.67|14445.67|14481.7|14443.7|10
1614252270000|2021-02-25 11:24:30|14482.28|14444.28|14485.31|14447.31|14485.6|14447.6|14482.28|14444.28|10
1614252280000|2021-02-25 11:24:40|14486.13|14448.13|14487|14449|14488.23|14450.23|14486.13|14448.13|10
1614252290000|2021-02-25 11:24:50|14486.49|14448.49|14483.16|14445.16|14486.49|14448.49|14483.16|14445.16|10
1614252300000|2021-02-25 11:25:00|14483.48|14445.48|14483.32|14445.32|14483.48|14445.48|14482.64|14444.64|10
1614252310000|2021-02-25 11:25:10|14483.11|14445.11|14477.2|14439.2|14483.35|14445.35|14477.2|14439.2|10
1614252320000|2021-02-25 11:25:20|14475.4|14437.4|14474.81|14436.81|14475.4|14437.4|14472.76|14434.76|10
1614252330000|2021-02-25 11:25:30|14474.67|14436.67|14478.01|14440.01|14478.01|14440.01|14474.67|14436.67|10
1614252340000|2021-02-25 11:25:40|14477.59|14439.59|14481.16|14443.16|14482.06|14444.06|14477.59|14439.59|10
1614252350000|2021-02-25 11:25:50|14480.29|14442.29|14481.91|14443.91|14482.63|14444.63|14480.29|14442.29|10
1614252360000|2021-02-25 11:26:00|14482.55|14444.55|14481.76|14443.76|14483.42|14445.42|14481.55|14443.55|10
1614252370000|2021-02-25 11:26:10|14481.47|14443.47|14483.11|14445.11|14483.11|14445.11|14480.72|14442.72|10
1614252380000|2021-02-25 11:26:20|14482.21|14444.21|14477.49|14439.49|14482.21|14444.21|14477.49|14439.49|10
1614252390000|2021-02-25 11:26:30|14476.41|14438.41|14471.41|14433.41|14476.41|14438.41|14471.41|14433.41|10
1614252400000|2021-02-25 11:26:40|14470.82|14432.82|14468.41|14430.41|14470.82|14432.82|14468.41|14430.41|10
1614252410000|2021-02-25 11:26:50|14468.27|14430.27|14470.71|14432.71|14470.71|14432.71|14468.27|14430.27|10
1614252420000|2021-02-25 11:27:00|14470.26|14432.26|14468.66|14430.66|14471.38|14433.38|14468.66|14430.66|10
1614252430000|2021-02-25 11:27:10|14468.32|14430.32|14466.78|14428.78|14468.32|14430.32|14466.78|14428.78|10
1614252440000|2021-02-25 11:27:20|14467.14|14429.14|14467.65|14429.65|14468.8|14430.8|14467.14|14429.14|10
1614252450000|2021-02-25 11:27:30|14467.88|14429.88|14467.37|14429.37|14467.89|14429.89|14466.88|14428.88|10
1614252460000|2021-02-25 11:27:40|14467.41|14429.41|14465.83|14427.83|14467.78|14429.78|14465.83|14427.83|9
1614252470000|2021-02-25 11:27:50|14465.3|14427.3|14459.72|14421.72|14465.71|14427.71|14459.72|14421.72|10
1614252480000|2021-02-25 11:28:00|14458.8|14420.8|14453.94|14415.94|14458.8|14420.8|14453.8|14415.8|10
1614252490000|2021-02-25 11:28:10|14451.78|14413.78|14447.83|14409.83|14451.78|14413.78|14446.35|14408.35|10
1614252500000|2021-02-25 11:28:20|14448.82|14410.82|14451.44|14413.44|14451.5|14413.5|14448.82|14410.82|10
1614252510000|2021-02-25 11:28:30|14451.67|14413.67|14445.2|14407.2|14451.67|14413.67|14445.2|14407.2|10
1614252520000|2021-02-25 11:28:40|14445.33|14407.33|14439.07|14401.07|14445.76|14407.76|14439.07|14401.07|10
1614252530000|2021-02-25 11:28:50|14439.03|14401.03|14437.08|14399.08|14439.03|14401.03|14436.76|14398.76|9
1614252540000|2021-02-25 11:29:00|14436.48|14398.48|14435.57|14397.57|14437.19|14399.19|14435.57|14397.57|10
1614252550000|2021-02-25 11:29:10|14434.08|14396.08|14430.44|14392.44|14434.55|14396.55|14430.44|14392.44|10
1614252560000|2021-02-25 11:29:20|14429.28|14391.28|14421.98|14383.98|14429.28|14391.28|14421.98|14383.98|10
1614252570000|2021-02-25 11:29:30|14421.73|14383.73|14423.74|14385.74|14423.74|14385.74|14420.75|14382.75|10
1614252580000|2021-02-25 11:29:40|14424.8|14386.8|14418.88|14380.88|14424.8|14386.8|14418.88|14380.88|9
1614252590000|2021-02-25 11:29:50|14418.28|14380.28|14411.13|14373.13|14418.28|14380.28|14411.13|14373.13|10
1614252600000|2021-02-25 11:30:00|14410.88|14372.88|14407.13|14369.13|14410.88|14372.88|14407.13|14369.13|10
1614252610000|2021-02-25 11:30:10|14408.87|14370.87|14422.26|14384.26|14422.26|14384.26|14408.87|14370.87|10
1614252620000|2021-02-25 11:30:20|14422.83|14384.83|14429.15|14391.15|14429.99|14391.99|14422.83|14384.83|10
1614252630000|2021-02-25 11:30:30|14429.3|14391.3|14432.84|14394.84|14432.84|14394.84|14429.26|14391.26|10
1614252640000|2021-02-25 11:30:40|14433.47|14395.47|14434.43|14396.43|14435.56|14397.56|14433.1|14395.1|10
1614252650000|2021-02-25 11:30:50|14433.64|14395.64|14440.04|14402.04|14440.04|14402.04|14433.64|14395.64|10
1614252660000|2021-02-25 11:31:00|14440.62|14402.62|14444.04|14406.04|14444.04|14406.04|14440.62|14402.62|10
1614252670000|2021-02-25 11:31:10|14443.1|14405.1|14449.59|14411.59|14449.59|14411.59|14443.08|14405.08|10
1614252680000|2021-02-25 11:31:20|14449.95|14411.95|14452.4|14414.4|14452.4|14414.4|14448.51|14410.51|10
1614252690000|2021-02-25 11:31:30|14451.62|14413.62|14456.02|14418.02|14456.02|14418.02|14451.62|14413.62|10
1614252700000|2021-02-25 11:31:40|14456.27|14418.27|14461.2|14423.2|14461.2|14423.2|14456.27|14418.27|10
1614252710000|2021-02-25 11:31:50|14460.89|14422.89|14465.79|14427.79|14467.94|14429.94|14460.89|14422.89|10
1614252720000|2021-02-25 11:32:00|14467.13|14429.13|14472.61|14434.61|14473.68|14435.68|14467.13|14429.13|10
1614252730000|2021-02-25 11:32:10|14473|14435|14479.86|14441.86|14479.86|14441.86|14473|14435|10
1614252740000|2021-02-25 11:32:20|14480.64|14442.64|14478.62|14440.62|14481.48|14443.48|14478.19|14440.19|10
1614252750000|2021-02-25 11:32:30|14478.27|14440.27|14474.35|14436.35|14478.51|14440.51|14474.35|14436.35|10
1614252760000|2021-02-25 11:32:40|14474|14436|14472.4|14434.4|14474.02|14436.02|14472.06|14434.06|10
1614252770000|2021-02-25 11:32:50|14472.53|14434.53|14471.62|14433.62|14472.6|14434.6|14471.21|14433.21|10
1614252780000|2021-02-25 11:33:00|14471.39|14433.39|14461.64|14423.64|14471.39|14433.39|14461.64|14423.64|10
1614252790000|2021-02-25 11:33:10|14460.57|14422.57|14453.62|14415.62|14460.57|14422.57|14453.62|14415.62|9
1614252800000|2021-02-25 11:33:20|14453.76|14415.76|14456.22|14418.22|14456.22|14418.22|14453.36|14415.36|10
1614252810000|2021-02-25 11:33:30|14456.46|14418.46|14462.79|14424.79|14462.79|14424.79|14456.46|14418.46|10
1614252820000|2021-02-25 11:33:40|14463.61|14425.61|14466.5|14428.5|14466.5|14428.5|14463.44|14425.44|10
1614252830000|2021-02-25 11:33:50|14466.68|14428.68|14471.28|14433.28|14471.41|14433.41|14466.51|14428.51|10
1614252840000|2021-02-25 11:34:00|14471.53|14433.53|14473.66|14435.66|14473.66|14435.66|14471.53|14433.53|10
1614252850000|2021-02-25 11:34:10|14473.63|14435.63|14475.46|14437.46|14477.18|14439.18|14473.63|14435.63|10
1614252860000|2021-02-25 11:34:20|14475.3|14437.3|14469.8|14431.8|14475.3|14437.3|14469.8|14431.8|9
1614252870000|2021-02-25 11:34:30|14467.81|14429.81|14471.96|14433.96|14471.96|14433.96|14467.47|14429.47|10
1614252880000|2021-02-25 11:34:40|14472.17|14434.17|14469.93|14431.93|14472.17|14434.17|14469.93|14431.93|10
1614252890000|2021-02-25 11:34:50|14469.48|14431.48|14471|14433|14471|14433|14469.44|14431.44|10
1614252900000|2021-02-25 11:35:00|14471.66|14433.66|14471|14433|14471.77|14433.77|14471|14433|9
1614252910000|2021-02-25 11:35:10|14471.1|14433.1|14472.73|14434.73|14472.94|14434.94|14471.1|14433.1|10
1614252920000|2021-02-25 11:35:20|14472.61|14434.61|14471.33|14433.33|14472.78|14434.78|14471.27|14433.27|10
1614252930000|2021-02-25 11:35:30|14469.28|14431.28|14467.8|14429.8|14469.59|14431.59|14467.8|14429.8|10
1614252940000|2021-02-25 11:35:40|14467.67|14429.67|14462.6|14424.6|14467.67|14429.67|14462.6|14424.6|10
1614252950000|2021-02-25 11:35:50|14462.28|14424.28|14462.36|14424.36|14462.36|14424.36|14460.01|14422.01|10
1614252960000|2021-02-25 11:36:00|14461.82|14423.82|14467.16|14429.16|14467.16|14429.16|14461.82|14423.82|10
1614252970000|2021-02-25 11:36:10|14467.71|14429.71|14468.18|14430.18|14468.25|14430.25|14467|14429|10
1614252980000|2021-02-25 11:36:20|14467.4|14429.4|14467.35|14429.35|14468.21|14430.21|14466.89|14428.89|10
1614252990000|2021-02-25 11:36:30|14467.21|14429.21|14459.86|14421.86|14467.21|14429.21|14459.86|14421.86|10
1614253000000|2021-02-25 11:36:40|14458.44|14420.44|14452.71|14414.71|14458.44|14420.44|14452.71|14414.71|10
1614253010000|2021-02-25 11:36:50|14452.35|14414.35|14454.58|14416.58|14454.58|14416.58|14452.35|14414.35|10
1614253020000|2021-02-25 11:37:00|14453.41|14415.41|14457.88|14419.88|14458.7|14420.7|14453.41|14415.41|10
1614253030000|2021-02-25 11:37:10|14458.02|14420.02|14460.17|14422.17|14461.16|14423.16|14458.02|14420.02|10
1614253040000|2021-02-25 11:37:20|14460.37|14422.37|14459.53|14421.53|14460.69|14422.69|14459.53|14421.53|10
1614253050000|2021-02-25 11:37:30|14459.44|14421.44|14460.03|14422.03|14460.05|14422.05|14459.44|14421.44|8
1614253060000|2021-02-25 11:37:40|14460.07|14422.07|14462.09|14424.09|14462.46|14424.46|14460.07|14422.07|10
1614253070000|2021-02-25 11:37:50|14463.62|14425.62|14462.9|14424.9|14464.02|14426.02|14462.9|14424.9|10
1614253080000|2021-02-25 11:38:00|14463.13|14425.13|14460.84|14422.84|14463.53|14425.53|14460.84|14422.84|10
1614253090000|2021-02-25 11:38:10|14461.05|14423.05|14462.98|14424.98|14462.98|14424.98|14460.46|14422.46|10
1614253100000|2021-02-25 11:38:20|14463.29|14425.29|14467.53|14429.53|14468|14430|14463.29|14425.29|10
1614253110000|2021-02-25 11:38:30|14467.52|14429.52|14470.86|14432.86|14470.86|14432.86|14467.52|14429.52|10
1614253120000|2021-02-25 11:38:40|14470.78|14432.78|14474.67|14436.67|14474.67|14436.67|14470.78|14432.78|10
1614253130000|2021-02-25 11:38:50|14474.44|14436.44|14474.39|14436.39|14475.47|14437.47|14473.81|14435.81|10
1614253140000|2021-02-25 11:39:00|14474.54|14436.54|14474.83|14436.83|14476.25|14438.25|14474.54|14436.54|10
1614253150000|2021-02-25 11:39:10|14474.98|14436.98|14478.73|14440.73|14478.73|14440.73|14474.78|14436.78|10
1614253160000|2021-02-25 11:39:20|14479.24|14441.24|14481.57|14443.57|14482.27|14444.27|14479.24|14441.24|10
1614253170000|2021-02-25 11:39:30|14481.89|14443.89|14485.51|14447.51|14485.68|14447.68|14481.89|14443.89|10
1614253180000|2021-02-25 11:39:40|14486.36|14448.36|14487.63|14449.63|14487.68|14449.68|14486.36|14448.36|10
1614253190000|2021-02-25 11:39:50|14487.6|14449.6|14486.14|14448.14|14487.6|14449.6|14486.14|14448.14|10
1614253200000|2021-02-25 11:40:00|14486.07|14448.07|14489.37|14451.37|14489.37|14451.37|14486.07|14448.07|10
1614253210000|2021-02-25 11:40:10|14489.24|14451.24|14496.91|14458.91|14496.91|14458.91|14489.24|14451.24|10
1614253220000|2021-02-25 11:40:20|14498.67|14460.67|14499.4|14461.4|14500.78|14462.78|14498.67|14460.67|10
1614253230000|2021-02-25 11:40:30|14498.14|14460.14|14496.12|14458.12|14498.14|14460.14|14496.02|14458.02|10
1614253240000|2021-02-25 11:40:40|14496.48|14458.48|14500.74|14462.74|14500.74|14462.74|14496.48|14458.48|10
1614253250000|2021-02-25 11:40:50|14501.47|14463.47|14498.6|14460.6|14501.61|14463.61|14498.6|14460.6|10
1614253260000|2021-02-25 11:41:00|14497.68|14459.68|14497.48|14459.48|14498.08|14460.08|14497.4|14459.4|10
1614253270000|2021-02-25 11:41:10|14497.62|14459.62|14502.52|14464.52|14502.52|14464.52|14497.62|14459.62|10
1614253280000|2021-02-25 11:41:20|14502.98|14464.98|14506.34|14468.34|14506.75|14468.75|14502.98|14464.98|10
1614253290000|2021-02-25 11:41:30|14507.51|14469.51|14505.36|14467.36|14508.14|14470.14|14505.05|14467.05|10
1614253300000|2021-02-25 11:41:40|14506.21|14468.21|14503.24|14465.24|14506.21|14468.21|14503.14|14465.14|10
1614253310000|2021-02-25 11:41:50|14503.33|14465.33|14510.59|14472.59|14510.75|14472.75|14503.33|14465.33|10
1614253320000|2021-02-25 11:42:00|14510.18|14472.18|14510.57|14472.57|14511.28|14473.28|14510.18|14472.18|9
1614253330000|2021-02-25 11:42:10|14510.78|14472.78|14511.21|14473.21|14511.21|14473.21|14510.7|14472.7|10
1614253340000|2021-02-25 11:42:20|14511.32|14473.32|14507|14469|14511.32|14473.32|14507|14469|10
1614253350000|2021-02-25 11:42:30|14506.7|14468.7|14505.49|14467.49|14506.81|14468.81|14505.29|14467.29|10
1614253360000|2021-02-25 11:42:40|14504.92|14466.92|14504.99|14466.99|14505.72|14467.72|14503.83|14465.83|10
1614253370000|2021-02-25 11:42:50|14505.18|14467.18|14506.79|14468.79|14506.79|14468.79|14504.42|14466.42|10
1614253380000|2021-02-25 11:43:00|14507.07|14469.07|14510.28|14472.28|14510.28|14472.28|14507.07|14469.07|10
1614253390000|2021-02-25 11:43:10|14510.04|14472.04|14508.46|14470.46|14510.75|14472.75|14508.46|14470.46|10
1614253400000|2021-02-25 11:43:20|14508.02|14470.02|14498.66|14460.66|14508.02|14470.02|14498.66|14460.66|10
1614253410000|2021-02-25 11:43:30|14496.51|14458.51|14491.96|14453.96|14496.51|14458.51|14491.34|14453.34|10
1614253420000|2021-02-25 11:43:40|14491|14453|14487.1|14449.1|14491.04|14453.04|14487.1|14449.1|10
1614253430000|2021-02-25 11:43:50|14486.38|14448.38|14482.77|14444.77|14486.38|14448.38|14482.77|14444.77|10
1614253440000|2021-02-25 11:44:00|14483.32|14445.32|14484.51|14446.51|14485.51|14447.51|14482.68|14444.68|10
1614253450000|2021-02-25 11:44:10|14484.97|14446.97|14484.9|14446.9|14485.86|14447.86|14484.9|14446.9|10
1614253460000|2021-02-25 11:44:20|14484.79|14446.79|14477.74|14439.74|14484.79|14446.79|14477.74|14439.74|10
1614253470000|2021-02-25 11:44:30|14477.93|14439.93|14472.04|14434.04|14479.26|14441.26|14471.55|14433.55|9
1614253480000|2021-02-25 11:44:40|14471.04|14433.04|14468.06|14430.06|14471.04|14433.04|14468|14430|10
1614253490000|2021-02-25 11:44:50|14467.65|14429.65|14463.57|14425.57|14467.79|14429.79|14462.38|14424.38|10
1614253500000|2021-02-25 11:45:00|14464.15|14426.15|14466.6|14428.6|14466.6|14428.6|14463.91|14425.91|9
1614253510000|2021-02-25 11:45:10|14467.36|14429.36|14471.11|14433.11|14472.09|14434.09|14467.36|14429.36|10
1614253520000|2021-02-25 11:45:20|14470.98|14432.98|14474.46|14436.46|14475.04|14437.04|14470.98|14432.98|10
1614253530000|2021-02-25 11:45:30|14474.51|14436.51|14472.91|14434.91|14474.51|14436.51|14472.32|14434.32|10
1614253540000|2021-02-25 11:45:40|14472.8|14434.8|14473.84|14435.84|14473.84|14435.84|14472.43|14434.43|10
1614253550000|2021-02-25 11:45:50|14474.8|14436.8|14478.71|14440.71|14478.78|14440.78|14474.35|14436.35|10
1614253560000|2021-02-25 11:46:00|14478.51|14440.51|14483.02|14445.02|14484.29|14446.29|14477.78|14439.78|10
1614253570000|2021-02-25 11:46:10|14483.03|14445.03|14486.45|14448.45|14486.45|14448.45|14483.03|14445.03|10
1614253580000|2021-02-25 11:46:20|14486.91|14448.91|14489.9|14451.9|14489.9|14451.9|14486.38|14448.38|10
1614253590000|2021-02-25 11:46:30|14491.78|14453.78|14496.29|14458.29|14496.29|14458.29|14491.78|14453.78|10
1614253600000|2021-02-25 11:46:40|14496.22|14458.22|14500.15|14462.15|14500.15|14462.15|14496.22|14458.22|10
1614253610000|2021-02-25 11:46:50|14501.43|14463.43|14502.13|14464.13|14503.17|14465.17|14501.43|14463.43|10
1614253620000|2021-02-25 11:47:00|14502.65|14464.65|14508.51|14470.51|14508.86|14470.86|14502.65|14464.65|10
1614253630000|2021-02-25 11:47:10|14508.69|14470.69|14503.21|14465.21|14508.69|14470.69|14502.48|14464.48|10
1614253640000|2021-02-25 11:47:20|14500.78|14462.78|14496.38|14458.38|14500.78|14462.78|14496.38|14458.38|10
1614253650000|2021-02-25 11:47:30|14495.73|14457.73|14501.58|14463.58|14501.58|14463.58|14495.73|14457.73|10
1614253660000|2021-02-25 11:47:40|14502.71|14464.71|14509.66|14471.66|14510.19|14472.19|14502.71|14464.71|10
1614253670000|2021-02-25 11:47:50|14512.03|14474.03|14516.79|14478.79|14516.79|14478.79|14512.03|14474.03|10
1614253680000|2021-02-25 11:48:00|14517.12|14479.12|14519.82|14481.82|14519.98|14481.98|14517.12|14479.12|10
1614253690000|2021-02-25 11:48:10|14520.28|14482.28|14521.51|14483.51|14521.63|14483.63|14520.28|14482.28|10
1614253700000|2021-02-25 11:48:20|14521.79|14483.79|14523.39|14485.39|14523.39|14485.39|14521.29|14483.29|10
1614253710000|2021-02-25 11:48:30|14524.9|14486.9|14528.72|14490.72|14528.93|14490.93|14524.9|14486.9|10
1614253720000|2021-02-25 11:48:40|14528.86|14490.86|14538.3|14500.3|14538.3|14500.3|14528.86|14490.86|10
1614253730000|2021-02-25 11:48:50|14538.25|14500.25|14543.29|14505.29|14543.29|14505.29|14537.96|14499.96|10
1614253740000|2021-02-25 11:49:00|14545.14|14507.14|14549.2|14511.2|14549.2|14511.2|14545.14|14507.14|10
1614253750000|2021-02-25 11:49:10|14550.29|14512.29|14555.3|14517.3|14555.3|14517.3|14549.94|14511.94|10
1614253760000|2021-02-25 11:49:20|14555.38|14517.38|14566.77|14528.77|14566.8|14528.8|14555.38|14517.38|10
1614253770000|2021-02-25 11:49:30|14567.28|14529.28|14572.45|14534.45|14572.45|14534.45|14567.28|14529.28|10
1614253780000|2021-02-25 11:49:40|14573.2|14535.2|14575.31|14537.31|14576.19|14538.19|14573.2|14535.2|10
1614253790000|2021-02-25 11:49:50|14574.87|14536.87|14577.14|14539.14|14577.14|14539.14|14574.66|14536.66|10
1614253800000|2021-02-25 11:50:00|14577.53|14539.53|14579.38|14541.38|14579.38|14541.38|14577.1|14539.1|10
1614253810000|2021-02-25 11:50:10|14579.74|14541.74|14574.3|14536.3|14581.97|14543.97|14574.3|14536.3|10
1614253820000|2021-02-25 11:50:20|14573.62|14535.62|14566.95|14528.95|14573.62|14535.62|14566.82|14528.82|10
1614253830000|2021-02-25 11:50:30|14566.01|14528.01|14557.22|14519.22|14566.01|14528.01|14557.14|14519.14|10
1614253840000|2021-02-25 11:50:40|14556.1|14518.1|14555.74|14517.74|14556.1|14518.1|14553.74|14515.74|10
1614253850000|2021-02-25 11:50:50|14556.32|14518.32|14556.96|14518.96|14559.84|14521.84|14556.32|14518.32|10
1614253860000|2021-02-25 11:51:00|14557.38|14519.38|14558.08|14520.08|14558.91|14520.91|14557.38|14519.38|9
1614253870000|2021-02-25 11:51:10|14558.27|14520.27|14551.88|14513.88|14558.59|14520.59|14551.88|14513.88|10
1614253880000|2021-02-25 11:51:20|14552.87|14514.87|14555.99|14517.99|14555.99|14517.99|14552.87|14514.87|10
1614253890000|2021-02-25 11:51:30|14555.2|14517.2|14555.54|14517.54|14556.16|14518.16|14555.09|14517.09|10
1614253900000|2021-02-25 11:51:40|14556.72|14518.72|14563.21|14525.21|14563.41|14525.41|14556.72|14518.72|10
1614253910000|2021-02-25 11:51:50|14563.26|14525.26|14566.75|14528.75|14567.91|14529.91|14563.26|14525.26|10
1614253920000|2021-02-25 11:52:00|14566.72|14528.72|14566.5|14528.5|14567.65|14529.65|14566.29|14528.29|10
1614253930000|2021-02-25 11:52:10|14566.33|14528.33|14565.61|14527.61|14567.62|14529.62|14565.52|14527.52|10
1614253940000|2021-02-25 11:52:20|14564.48|14526.48|14566.78|14528.78|14566.78|14528.78|14562.87|14524.87|10
1614253950000|2021-02-25 11:52:30|14566.45|14528.45|14572.2|14534.2|14572.2|14534.2|14566.45|14528.45|10
1614253960000|2021-02-25 11:52:40|14573.49|14535.49|14577.87|14539.87|14577.87|14539.87|14573.49|14535.49|10
1614253970000|2021-02-25 11:52:50|14580.52|14542.52|14585.76|14547.76|14585.76|14547.76|14580.03|14542.03|10
1614253980000|2021-02-25 11:53:00|14585.73|14547.73|14588.7|14550.7|14589.21|14551.21|14585.73|14547.73|10
1614253990000|2021-02-25 11:53:10|14589.77|14551.77|14594.05|14556.05|14594.05|14556.05|14589.77|14551.77|10
1614254000000|2021-02-25 11:53:20|14594.37|14556.37|14592.43|14554.43|14594.37|14556.37|14592.43|14554.43|10
1614254010000|2021-02-25 11:53:30|14592.19|14554.19|14591.07|14553.07|14592.19|14554.19|14589.33|14551.33|10
1614254020000|2021-02-25 11:53:40|14591.42|14553.42|14591.22|14553.22|14592.7|14554.7|14591.02|14553.02|10
1614254030000|2021-02-25 11:53:50|14589.87|14551.87|14584.25|14546.25|14589.87|14551.87|14584.25|14546.25|10
1614254040000|2021-02-25 11:54:00|14583.88|14545.88|14581.52|14543.52|14583.88|14545.88|14581.52|14543.52|10
1614254050000|2021-02-25 11:54:10|14581.29|14543.29|14578.68|14540.68|14581.29|14543.29|14578.68|14540.68|10
1614254060000|2021-02-25 11:54:20|14578.54|14540.54|14570.23|14532.23|14578.54|14540.54|14570.23|14532.23|10
1614254070000|2021-02-25 11:54:30|14570.32|14532.32|14564.18|14526.18|14570.32|14532.32|14563.98|14525.98|10
1614254080000|2021-02-25 11:54:40|14564.23|14526.23|14554.56|14516.56|14564.23|14526.23|14554.15|14516.15|10
1614254090000|2021-02-25 11:54:50|14555.06|14517.06|14556.54|14518.54|14556.54|14518.54|14555.06|14517.06|9
1614254100000|2021-02-25 11:55:00|14557.49|14519.49|14559.36|14521.36|14559.73|14521.73|14557.49|14519.49|10
1614254110000|2021-02-25 11:55:10|14559.37|14521.37|14553.74|14515.74|14559.37|14521.37|14553.74|14515.74|10
1614254120000|2021-02-25 11:55:20|14553.56|14515.56|14548.73|14510.73|14553.56|14515.56|14548.73|14510.73|10
1614254130000|2021-02-25 11:55:30|14548.45|14510.45|14552.15|14514.15|14552.15|14514.15|14548.45|14510.45|10
1614254140000|2021-02-25 11:55:40|14552.35|14514.35|14555.92|14517.92|14556.08|14518.08|14552.35|14514.35|10
1614254150000|2021-02-25 11:55:50|14556.98|14518.98|14560.46|14522.46|14560.46|14522.46|14556.98|14518.98|10
1614254160000|2021-02-25 11:56:00|14560.86|14522.86|14562.39|14524.39|14562.61|14524.61|14560.86|14522.86|10
1614254170000|2021-02-25 11:56:10|14562.35|14524.35|14574.34|14536.34|14574.34|14536.34|14562.35|14524.35|10
1614254180000|2021-02-25 11:56:20|14575.22|14537.22|14588.11|14550.11|14588.11|14550.11|14575.22|14537.22|10
1614254190000|2021-02-25 11:56:30|14588.5|14550.5|14603.96|14565.96|14603.96|14565.96|14588.5|14550.5|10
1614254200000|2021-02-25 11:56:40|14603.17|14565.17|14601.42|14563.42|14604.04|14566.04|14601.41|14563.41|10
1614254210000|2021-02-25 11:56:50|14600.87|14562.87|14599.9|14561.9|14600.87|14562.87|14598.31|14560.31|10
1614254220000|2021-02-25 11:57:00|14601.27|14563.27|14610.07|14572.07|14610.07|14572.07|14601.27|14563.27|10
1614254230000|2021-02-25 11:57:10|14609.96|14571.96|14611|14573|14613.22|14575.22|14609.39|14571.39|10
1614254240000|2021-02-25 11:57:20|14610.46|14572.46|14601.12|14563.12|14610.46|14572.46|14601.12|14563.12|10
1614254250000|2021-02-25 11:57:30|14600.09|14562.09|14593.86|14555.86|14600.09|14562.09|14593.86|14555.86|10
1614254260000|2021-02-25 11:57:40|14593.89|14555.89|14597.05|14559.05|14597.2|14559.2|14593.89|14555.89|10
1614254270000|2021-02-25 11:57:50|14598.27|14560.27|14610.79|14572.79|14610.79|14572.79|14598.27|14560.27|10
1614254280000|2021-02-25 11:58:00|14612.2|14574.2|14612.54|14574.54|14614.22|14576.22|14612.2|14574.2|10
1614254290000|2021-02-25 11:58:10|14611.45|14573.45|14610.34|14572.34|14611.45|14573.45|14610.16|14572.16|10
1614254300000|2021-02-25 11:58:20|14610.11|14572.11|14603.95|14565.95|14610.11|14572.11|14603.95|14565.95|10
1614254310000|2021-02-25 11:58:30|14604.22|14566.22|14598.58|14560.58|14604.22|14566.22|14598.58|14560.58|10
1614254320000|2021-02-25 11:58:40|14598.53|14560.53|14595.28|14557.28|14599.33|14561.33|14594.05|14556.05|10
1614254330000|2021-02-25 11:58:50|14594.59|14556.59|14593.5|14555.5|14596.18|14558.18|14593.5|14555.5|10
1614254340000|2021-02-25 11:59:00|14592.56|14554.56|14588.03|14550.03|14592.63|14554.63|14588.03|14550.03|10
1614254350000|2021-02-25 11:59:10|14587.29|14549.29|14589.35|14551.35|14589.46|14551.46|14585.03|14547.03|10
1614254360000|2021-02-25 11:59:20|14590.79|14552.79|14588.99|14550.99|14592.03|14554.03|14588.99|14550.99|10
1614254370000|2021-02-25 11:59:30|14587.17|14549.17|14583.2|14545.2|14587.17|14549.17|14583.2|14545.2|10
1614254380000|2021-02-25 11:59:40|14582.99|14544.99|14573.82|14535.82|14582.99|14544.99|14573.82|14535.82|10
1614254390000|2021-02-25 11:59:50|14573.79|14535.79|14572.27|14534.27|14573.79|14535.79|14570.71|14532.71|10
1614254400000|2021-02-25 12:00:00|14573.25|14535.25|14578.58|14540.58|14578.58|14540.58|14572.37|14534.37|10
1614254410000|2021-02-25 12:00:10|14580.62|14542.62|14591.82|14553.82|14591.82|14553.82|14580.62|14542.62|10
1614254420000|2021-02-25 12:00:20|14593.05|14555.05|14604.78|14566.78|14604.78|14566.78|14593.05|14555.05|10
1614254430000|2021-02-25 12:00:30|14607.64|14569.64|14610.13|14572.13|14611.07|14573.07|14607.64|14569.64|10
1614254440000|2021-02-25 12:00:40|14611.09|14573.09|14612.04|14574.04|14613.37|14575.37|14610.89|14572.89|10
1614254450000|2021-02-25 12:00:50|14612.41|14574.41|14620.84|14582.84|14620.84|14582.84|14612|14574|10
1614254460000|2021-02-25 12:01:00|14620.01|14582.01|14621.79|14583.79|14623.63|14585.63|14619.63|14581.63|10
1614254470000|2021-02-25 12:01:10|14621.12|14583.12|14630.7|14592.7|14630.7|14592.7|14621.12|14583.12|10
1614254480000|2021-02-25 12:01:20|14631.15|14593.15|14645.05|14607.05|14645.05|14607.05|14631.15|14593.15|10
1614254490000|2021-02-25 12:01:30|14645.56|14607.56|14651.34|14613.34|14651.34|14613.34|14645.56|14607.56|10
1614254500000|2021-02-25 12:01:40|14651.15|14613.15|14655.5|14617.5|14655.5|14617.5|14651.15|14613.15|10
1614254510000|2021-02-25 12:01:50|14658.18|14620.18|14659.35|14621.35|14659.63|14621.63|14657.2|14619.2|10
1614254520000|2021-02-25 12:02:00|14659.57|14621.57|14662.43|14624.43|14664.36|14626.36|14659.57|14621.57|10
1614254530000|2021-02-25 12:02:10|14661.71|14623.71|14655.91|14617.91|14661.71|14623.71|14655.91|14617.91|10
1614254540000|2021-02-25 12:02:20|14656.23|14618.23|14652.42|14614.42|14656.23|14618.23|14652.38|14614.38|10
1614254550000|2021-02-25 12:02:30|14651.41|14613.41|14643.69|14605.69|14651.95|14613.95|14643.69|14605.69|10
1614254560000|2021-02-25 12:02:40|14643.52|14605.52|14646.03|14608.03|14646.03|14608.03|14643.36|14605.36|10
1614254570000|2021-02-25 12:02:50|14644.7|14606.7|14650.9|14612.9|14650.9|14612.9|14644.7|14606.7|10
1614254580000|2021-02-25 12:03:00|14650.62|14612.62|14656.63|14618.63|14657.25|14619.25|14650.62|14612.62|10
1614254590000|2021-02-25 12:03:10|14659.52|14621.52|14664.65|14626.65|14665.37|14627.37|14659.52|14621.52|9
1614254600000|2021-02-25 12:03:20|14665.23|14627.23|14677.07|14639.07|14677.72|14639.72|14665.23|14627.23|10
1614254610000|2021-02-25 12:03:30|14679.25|14641.25|14680.8|14642.8|14681.44|14643.44|14678.44|14640.44|10
1614254620000|2021-02-25 12:03:40|14682.42|14644.42|14691.99|14653.99|14692.83|14654.83|14682.42|14644.42|10
1614254630000|2021-02-25 12:03:50|14690.8|14652.8|14687.77|14649.77|14691.53|14653.53|14687.77|14649.77|10
1614254640000|2021-02-25 12:04:00|14688.58|14650.58|14694.13|14656.13|14694.13|14656.13|14688.34|14650.34|10
1614254650000|2021-02-25 12:04:10|14694.31|14656.31|14697.28|14659.28|14697.28|14659.28|14693.09|14655.09|10
1614254660000|2021-02-25 12:04:20|14697.09|14659.09|14685.74|14647.74|14697.09|14659.09|14685.74|14647.74|10
1614254670000|2021-02-25 12:04:30|14685.91|14647.91|14682.27|14644.27|14686.06|14648.06|14682.27|14644.27|10
1614254680000|2021-02-25 12:04:40|14682.14|14644.14|14685.76|14647.76|14686.04|14648.04|14682.14|14644.14|10
1614254690000|2021-02-25 12:04:50|14684.44|14646.44|14677.26|14639.26|14684.99|14646.99|14677.26|14639.26|10
1614254700000|2021-02-25 12:05:00|14678.08|14640.08|14681.03|14643.03|14681.03|14643.03|14678.08|14640.08|10
1614254710000|2021-02-25 12:05:10|14681.48|14643.48|14684.71|14646.71|14684.71|14646.71|14681.48|14643.48|10
1614254720000|2021-02-25 12:05:20|14685.47|14647.47|14686.76|14648.76|14687.11|14649.11|14685.47|14647.47|10
1614254730000|2021-02-25 12:05:30|14687.37|14649.37|14692.28|14654.28|14692.28|14654.28|14687.37|14649.37|10
1614254740000|2021-02-25 12:05:40|14692.24|14654.24|14691.31|14653.31|14693.03|14655.03|14691.31|14653.31|10
1614254750000|2021-02-25 12:05:50|14691.52|14653.52|14692.79|14654.79|14692.79|14654.79|14690.95|14652.95|10
1614254760000|2021-02-25 12:06:00|14691.56|14653.56|14687.7|14649.7|14694.16|14656.16|14687.7|14649.7|10
1614254770000|2021-02-25 12:06:10|14686.91|14648.91|14678.13|14640.13|14686.91|14648.91|14676.56|14638.56|10
1614254780000|2021-02-25 12:06:20|14678.25|14640.25|14672.16|14634.16|14678.25|14640.25|14671.98|14633.98|10
1614254790000|2021-02-25 12:06:30|14668.61|14630.61|14670.12|14632.12|14671.11|14633.11|14667.34|14629.34|10
1614254800000|2021-02-25 12:06:40|14670.4|14632.4|14669.04|14631.04|14671.67|14633.67|14668.34|14630.34|10
1614254810000|2021-02-25 12:06:50|14668.28|14630.28|14669.33|14631.33|14669.33|14631.33|14666.38|14628.38|9
1614254820000|2021-02-25 12:07:00|14669.06|14631.06|14675.1|14637.1|14675.1|14637.1|14669.06|14631.06|10
1614254830000|2021-02-25 12:07:10|14676.74|14638.74|14676.93|14638.93|14680.39|14642.39|14676.74|14638.74|10
1614254840000|2021-02-25 12:07:20|14676.86|14638.86|14672.09|14634.09|14676.86|14638.86|14672.09|14634.09|10
1614254850000|2021-02-25 12:07:30|14671.23|14633.23|14661.01|14623.01|14671.23|14633.23|14661.01|14623.01|10
1614254860000|2021-02-25 12:07:40|14661.63|14623.63|14658.78|14620.78|14663.41|14625.41|14658.78|14620.78|10
1614254870000|2021-02-25 12:07:50|14658.51|14620.51|14652.32|14614.32|14658.51|14620.51|14652.32|14614.32|10
1614254880000|2021-02-25 12:08:00|14649.78|14611.78|14649.33|14611.33|14649.78|14611.78|14645.97|14607.97|10
1614254890000|2021-02-25 12:08:10|14649.57|14611.57|14658.78|14620.78|14658.78|14620.78|14649.57|14611.57|10
1614254900000|2021-02-25 12:08:20|14658.2|14620.2|14663.16|14625.16|14664|14626|14657.99|14619.99|10
1614254910000|2021-02-25 12:08:30|14662.1|14624.1|14663.21|14625.21|14663.53|14625.53|14661.73|14623.73|10
1614254920000|2021-02-25 12:08:40|14662.91|14624.91|14652.47|14614.47|14662.91|14624.91|14652.47|14614.47|10
1614254930000|2021-02-25 12:08:50|14650.16|14612.16|14645.69|14607.69|14651.1|14613.1|14645.69|14607.69|10
1614254940000|2021-02-25 12:09:00|14644.85|14606.85|14643.52|14605.52|14644.93|14606.93|14643.12|14605.12|10
1614254950000|2021-02-25 12:09:10|14642.48|14604.48|14635.29|14597.29|14642.48|14604.48|14635.21|14597.21|10
1614254960000|2021-02-25 12:09:20|14635.43|14597.43|14628.87|14590.87|14635.43|14597.43|14628.87|14590.87|10
1614254970000|2021-02-25 12:09:30|14627.87|14589.87|14616.87|14578.87|14627.87|14589.87|14616.87|14578.87|10
1614254980000|2021-02-25 12:09:40|14616.4|14578.4|14616.27|14578.27|14616.45|14578.45|14615.35|14577.35|10
1614254990000|2021-02-25 12:09:50|14616|14578|14622.06|14584.06|14622.06|14584.06|14616|14578|10
1614255000000|2021-02-25 12:10:00|14622.32|14584.32|14623.08|14585.08|14623.75|14585.75|14621.66|14583.66|10
1614255010000|2021-02-25 12:10:10|14621.9|14583.9|14611.6|14573.6|14621.9|14583.9|14611.6|14573.6|10
1614255020000|2021-02-25 12:10:20|14611.17|14573.17|14604.55|14566.55|14611.17|14573.17|14604.55|14566.55|10
1614255030000|2021-02-25 12:10:30|14603.95|14565.95|14604.27|14566.27|14604.61|14566.61|14602.67|14564.67|10
1614255040000|2021-02-25 12:10:40|14604.51|14566.51|14605.09|14567.09|14605.6|14567.6|14604.51|14566.51|10
1614255050000|2021-02-25 12:10:50|14605.24|14567.24|14607.89|14569.89|14607.89|14569.89|14604.69|14566.69|9
1614255060000|2021-02-25 12:11:00|14607.1|14569.1|14611.4|14573.4|14611.4|14573.4|14606.91|14568.91|10
1614255070000|2021-02-25 12:11:10|14611.85|14573.85|14618.26|14580.26|14618.26|14580.26|14611.85|14573.85|9
1614255080000|2021-02-25 12:11:20|14617.35|14579.35|14622.27|14584.27|14622.43|14584.43|14617.35|14579.35|10
1614255090000|2021-02-25 12:11:30|14622.83|14584.83|14617.47|14579.47|14623.47|14585.47|14617.47|14579.47|10
1614255100000|2021-02-25 12:11:40|14617.73|14579.73|14609.33|14571.33|14617.73|14579.73|14609.33|14571.33|10
1614255110000|2021-02-25 12:11:50|14609.86|14571.86|14607.56|14569.56|14609.86|14571.86|14607.56|14569.56|10
1614255120000|2021-02-25 12:12:00|14607.2|14569.2|14602.48|14564.48|14607.2|14569.2|14602.48|14564.48|10
1614255130000|2021-02-25 12:12:10|14602.02|14564.02|14592.83|14554.83|14602.02|14564.02|14592.83|14554.83|10
1614255140000|2021-02-25 12:12:20|14592.36|14554.36|14588.02|14550.02|14592.36|14554.36|14587.97|14549.97|10
1614255150000|2021-02-25 12:12:30|14587.97|14549.97|14578.6|14540.6|14587.97|14549.97|14578.6|14540.6|10
1614255160000|2021-02-25 12:12:40|14576.92|14538.92|14575.24|14537.24|14577.38|14539.38|14575.2|14537.2|10
1614255170000|2021-02-25 12:12:50|14575.68|14537.68|14569.47|14531.47|14575.68|14537.68|14569.47|14531.47|10
1614255180000|2021-02-25 12:13:00|14568.93|14530.93|14571.24|14533.24|14571.24|14533.24|14567.77|14529.77|10
1614255190000|2021-02-25 12:13:10|14569.95|14531.95|14572.85|14534.85|14572.85|14534.85|14569.95|14531.95|10
1614255200000|2021-02-25 12:13:20|14572.81|14534.81|14576.6|14538.6|14576.6|14538.6|14572.3|14534.3|10
1614255210000|2021-02-25 12:13:30|14576.36|14538.36|14576.36|14538.36|14577.38|14539.38|14575.9|14537.9|10
1614255220000|2021-02-25 12:13:40|14576.64|14538.64|14578.95|14540.95|14580.09|14542.09|14576.64|14538.64|10
1614255230000|2021-02-25 12:13:50|14579.39|14541.39|14582.34|14544.34|14583.01|14545.01|14579.39|14541.39|10
1614255240000|2021-02-25 12:14:00|14583.45|14545.45|14576.46|14538.46|14583.45|14545.45|14576.39|14538.39|10
1614255250000|2021-02-25 12:14:10|14575.96|14537.96|14581.62|14543.62|14581.74|14543.74|14575.96|14537.96|10
1614255260000|2021-02-25 12:14:20|14581.8|14543.8|14586.82|14548.82|14587.31|14549.31|14581.8|14543.8|10
1614255270000|2021-02-25 12:14:30|14586.37|14548.37|14584.16|14546.16|14586.84|14548.84|14584.16|14546.16|10
1614255280000|2021-02-25 12:14:40|14584.22|14546.22|14585.36|14547.36|14585.36|14547.36|14583.21|14545.21|9
1614255290000|2021-02-25 12:14:50|14583.61|14545.61|14579.4|14541.4|14583.83|14545.83|14579.12|14541.12|10
1614255300000|2021-02-25 12:15:00|14578.86|14540.86|14572.47|14534.47|14578.86|14540.86|14572.47|14534.47|10
1614255310000|2021-02-25 12:15:10|14572.16|14534.16|14566.56|14528.56|14572.16|14534.16|14566.46|14528.46|10
1614255320000|2021-02-25 12:15:20|14565.83|14527.83|14564.76|14526.76|14565.83|14527.83|14564.08|14526.08|10
1614255330000|2021-02-25 12:15:30|14562.82|14524.82|14548.31|14510.31|14562.82|14524.82|14548.31|14510.31|10
1614255340000|2021-02-25 12:15:40|14546.37|14508.37|14538.77|14500.77|14546.37|14508.37|14538.77|14500.77|10
1614255350000|2021-02-25 12:15:50|14538.16|14500.16|14533.56|14495.56|14538.16|14500.16|14533.56|14495.56|10
1614255360000|2021-02-25 12:16:00|14532.85|14494.85|14534.49|14496.49|14534.76|14496.76|14530.76|14492.76|10
1614255370000|2021-02-25 12:16:10|14533.55|14495.55|14533.89|14495.89|14534.83|14496.83|14532.22|14494.22|10
1614255380000|2021-02-25 12:16:20|14532.68|14494.68|14530.13|14492.13|14532.68|14494.68|14530.13|14492.13|10
1614255390000|2021-02-25 12:16:30|14527.44|14489.44|14522.13|14484.13|14527.44|14489.44|14522.13|14484.13|10
1614255400000|2021-02-25 12:16:40|14521.47|14483.47|14515.69|14477.69|14521.47|14483.47|14515.67|14477.67|10
1614255410000|2021-02-25 12:16:50|14515.42|14477.42|14508.39|14470.39|14515.53|14477.53|14508.39|14470.39|10
1614255420000|2021-02-25 12:17:00|14508.16|14470.16|14506.69|14468.69|14508.26|14470.26|14506.66|14468.66|10
1614255430000|2021-02-25 12:17:10|14507.7|14469.7|14504.13|14466.13|14508.67|14470.67|14504.13|14466.13|10
1614255440000|2021-02-25 12:17:20|14504.68|14466.68|14507.05|14469.05|14507.95|14469.95|14504.68|14466.68|10
1614255450000|2021-02-25 12:17:30|14505.62|14467.62|14505.51|14467.51|14507.97|14469.97|14505.36|14467.36|10
1614255460000|2021-02-25 12:17:40|14504.77|14466.77|14506.29|14468.29|14506.64|14468.64|14504.2|14466.2|10
1614255470000|2021-02-25 12:17:50|14504.22|14466.22|14504.59|14466.59|14504.78|14466.78|14504.08|14466.08|10
1614255480000|2021-02-25 12:18:00|14504.34|14466.34|14506.85|14468.85|14507.27|14469.27|14504.34|14466.34|10
1614255490000|2021-02-25 12:18:10|14505.35|14467.35|14501.85|14463.85|14505.35|14467.35|14501.85|14463.85|10
1614255500000|2021-02-25 12:18:20|14501.53|14463.53|14496.59|14458.59|14501.53|14463.53|14496.59|14458.59|10
1614255510000|2021-02-25 12:18:30|14496.53|14458.53|14494.05|14456.05|14496.53|14458.53|14494.05|14456.05|10
1614255520000|2021-02-25 12:18:40|14494.11|14456.11|14494.69|14456.69|14495.38|14457.38|14493.69|14455.69|10
1614255530000|2021-02-25 12:18:50|14494.59|14456.59|14492.27|14454.27|14495.57|14457.57|14492.27|14454.27|10
1614255540000|2021-02-25 12:19:00|14492.48|14454.48|14490.17|14452.17|14492.48|14454.48|14490.17|14452.17|10
1614255550000|2021-02-25 12:19:10|14490.18|14452.18|14494.31|14456.31|14494.42|14456.42|14490.18|14452.18|10
1614255560000|2021-02-25 12:19:20|14494.54|14456.54|14492.3|14454.3|14495.75|14457.75|14492.3|14454.3|10
1614255570000|2021-02-25 12:19:30|14492.67|14454.67|14495.75|14457.75|14496.08|14458.08|14492.67|14454.67|10
1614255580000|2021-02-25 12:19:40|14495.8|14457.8|14496.95|14458.95|14497.45|14459.45|14495.34|14457.34|9
1614255590000|2021-02-25 12:19:50|14497.45|14459.45|14499.89|14461.89|14500|14462|14497.45|14459.45|10
1614255600000|2021-02-25 12:20:00|14499.93|14461.93|14500.06|14462.06|14500.57|14462.57|14498.91|14460.91|10
1614255610000|2021-02-25 12:20:10|14500.34|14462.34|14505.17|14467.17|14505.19|14467.19|14500.34|14462.34|9
1614255620000|2021-02-25 12:20:20|14505.96|14467.96|14508.06|14470.06|14508.64|14470.64|14505.59|14467.59|10
1614255630000|2021-02-25 12:20:30|14510.84|14472.84|14512.55|14474.55|14512.61|14474.61|14510.84|14472.84|10
1614255640000|2021-02-25 12:20:40|14512.52|14474.52|14512.06|14474.06|14512.96|14474.96|14511.21|14473.21|10
1614255650000|2021-02-25 12:20:50|14512.19|14474.19|14506.23|14468.23|14512.19|14474.19|14504.97|14466.97|10
1614255660000|2021-02-25 12:21:00|14505.6|14467.6|14505.9|14467.9|14506.87|14468.87|14504.7|14466.7|10
1614255670000|2021-02-25 12:21:10|14506.68|14468.68|14513.19|14475.19|14513.19|14475.19|14506.68|14468.68|10
1614255680000|2021-02-25 12:21:20|14513.45|14475.45|14520.66|14482.66|14520.66|14482.66|14513.45|14475.45|10
1614255690000|2021-02-25 12:21:30|14520.76|14482.76|14525.49|14487.49|14525.75|14487.75|14520.76|14482.76|10
1614255700000|2021-02-25 12:21:40|14525.83|14487.83|14527.06|14489.06|14527.06|14489.06|14524.95|14486.95|10
1614255710000|2021-02-25 12:21:50|14526.92|14488.92|14530.83|14492.83|14530.87|14492.87|14526.92|14488.92|10
1614255720000|2021-02-25 12:22:00|14531.16|14493.16|14529.43|14491.43|14531.36|14493.36|14528.94|14490.94|10
1614255730000|2021-02-25 12:22:10|14529.05|14491.05|14525|14487|14529.05|14491.05|14525|14487|10
1614255740000|2021-02-25 12:22:20|14524.36|14486.36|14523.72|14485.72|14524.98|14486.98|14522.73|14484.73|10
1614255750000|2021-02-25 12:22:30|14523.84|14485.84|14531.8|14493.8|14531.8|14493.8|14523.84|14485.84|10
1614255760000|2021-02-25 12:22:40|14531.98|14493.98|14549.09|14511.09|14549.09|14511.09|14531.98|14493.98|10
1614255770000|2021-02-25 12:22:50|14551.13|14513.13|14555.98|14517.98|14555.98|14517.98|14551.13|14513.13|10
1614255780000|2021-02-25 12:23:00|14556.04|14518.04|14560.88|14522.88|14560.88|14522.88|14556.04|14518.04|10
1614255790000|2021-02-25 12:23:10|14561.26|14523.26|14565.97|14527.97|14565.97|14527.97|14561.26|14523.26|10
1614255800000|2021-02-25 12:23:20|14566.4|14528.4|14565|14527|14568.18|14530.18|14565|14527|9
1614255810000|2021-02-25 12:23:30|14565.06|14527.06|14564.05|14526.05|14565.14|14527.14|14562.8|14524.8|10
1614255820000|2021-02-25 12:23:40|14563.79|14525.79|14560.24|14522.24|14563.79|14525.79|14560.24|14522.24|10
1614255830000|2021-02-25 12:23:50|14560.78|14522.78|14554.26|14516.26|14560.78|14522.78|14554.17|14516.17|10
1614255840000|2021-02-25 12:24:00|14554.28|14516.28|14553.44|14515.44|14555.14|14517.14|14553.44|14515.44|10
1614255850000|2021-02-25 12:24:10|14553.1|14515.1|14550.27|14512.27|14553.16|14515.16|14550.27|14512.27|10
1614255860000|2021-02-25 12:24:20|14550.81|14512.81|14547.01|14509.01|14550.81|14512.81|14547.01|14509.01|10
1614255870000|2021-02-25 12:24:30|14546.8|14508.8|14541.71|14503.71|14546.8|14508.8|14541.71|14503.71|10
1614255880000|2021-02-25 12:24:40|14541.65|14503.65|14540.08|14502.08|14541.65|14503.65|14539.71|14501.71|8
1614255890000|2021-02-25 12:24:50|14539.53|14501.53|14538.42|14500.42|14539.76|14501.76|14537.65|14499.65|10
1614255900000|2021-02-25 12:25:00|14538.43|14500.43|14540.23|14502.23|14540.23|14502.23|14537.86|14499.86|10
1614255910000|2021-02-25 12:25:10|14540.33|14502.33|14543.2|14505.2|14543.2|14505.2|14540.33|14502.33|10
1614255920000|2021-02-25 12:25:20|14543.19|14505.19|14542.52|14504.52|14543.35|14505.35|14541.66|14503.66|10
1614255930000|2021-02-25 12:25:30|14544.07|14506.07|14549.98|14511.98|14549.98|14511.98|14544.07|14506.07|10
1614255940000|2021-02-25 12:25:40|14550.35|14512.35|14554.41|14516.41|14554.41|14516.41|14549.77|14511.77|10
1614255950000|2021-02-25 12:25:50|14556.97|14518.97|14561.98|14523.98|14561.98|14523.98|14556.97|14518.97|10
1614255960000|2021-02-25 12:26:00|14561.99|14523.99|14563.67|14525.67|14563.7|14525.7|14561.99|14523.99|10
1614255970000|2021-02-25 12:26:10|14563.31|14525.31|14555.35|14517.35|14563.31|14525.31|14555.35|14517.35|10
1614255980000|2021-02-25 12:26:20|14554.33|14516.33|14547.29|14509.29|14554.33|14516.33|14547.29|14509.29|10
1614255990000|2021-02-25 12:26:30|14545.4|14507.4|14542.89|14504.89|14545.4|14507.4|14542.68|14504.68|10
1614256000000|2021-02-25 12:26:40|14543.01|14505.01|14549.14|14511.14|14549.14|14511.14|14543.01|14505.01|10
1614256010000|2021-02-25 12:26:50|14549.25|14511.25|14551.44|14513.44|14551.68|14513.68|14549.25|14511.25|10
1614256020000|2021-02-25 12:27:00|14552.73|14514.73|14559.23|14521.23|14559.23|14521.23|14552.73|14514.73|10
1614256030000|2021-02-25 12:27:10|14559.35|14521.35|14562.37|14524.37|14563.27|14525.27|14559.35|14521.35|10
1614256040000|2021-02-25 12:27:20|14562.16|14524.16|14559.75|14521.75|14562.16|14524.16|14559.3|14521.3|10
1614256050000|2021-02-25 12:27:30|14559.43|14521.43|14555.84|14517.84|14560.56|14522.56|14555.84|14517.84|10
1614256060000|2021-02-25 12:27:40|14554.85|14516.85|14554.97|14516.97|14555.86|14517.86|14553.67|14515.67|10
1614256070000|2021-02-25 12:27:50|14554.29|14516.29|14549.64|14511.64|14554.31|14516.31|14549.56|14511.56|10
1614256080000|2021-02-25 12:28:00|14548.7|14510.7|14549.02|14511.02|14549.25|14511.25|14548.7|14510.7|10
1614256090000|2021-02-25 12:28:10|14549.33|14511.33|14550.43|14512.43|14550.43|14512.43|14549.21|14511.21|10
1614256100000|2021-02-25 12:28:20|14550.62|14512.62|14551.3|14513.3|14551.3|14513.3|14549.97|14511.97|10
1614256110000|2021-02-25 12:28:30|14551.22|14513.22|14556.19|14518.19|14556.19|14518.19|14551.22|14513.22|10
1614256120000|2021-02-25 12:28:40|14556.24|14518.24|14556.78|14518.78|14556.9|14518.9|14555.88|14517.88|10
1614256130000|2021-02-25 12:28:50|14557.03|14519.03|14559.63|14521.63|14559.87|14521.87|14557.03|14519.03|10
1614256140000|2021-02-25 12:29:00|14559.58|14521.58|14562.24|14524.24|14562.24|14524.24|14558.95|14520.95|10
1614256150000|2021-02-25 12:29:10|14563.85|14525.85|14568.79|14530.79|14568.79|14530.79|14563.85|14525.85|10
1614256160000|2021-02-25 12:29:20|14569.21|14531.21|14572.27|14534.27|14572.27|14534.27|14569.21|14531.21|10
1614256170000|2021-02-25 12:29:30|14572.42|14534.42|14577.93|14539.93|14577.96|14539.96|14572.42|14534.42|10
1614256180000|2021-02-25 12:29:40|14578.16|14540.16|14582.49|14544.49|14582.49|14544.49|14578.16|14540.16|10
1614256190000|2021-02-25 12:29:50|14582.19|14544.19|14581.18|14543.18|14582.59|14544.59|14581.18|14543.18|10
1614256200000|2021-02-25 12:30:00|14581.03|14543.03|14592.3|14554.3|14592.3|14554.3|14581.03|14543.03|10
1614256210000|2021-02-25 12:30:10|14592.79|14554.79|14607.61|14569.61|14607.61|14569.61|14592.79|14554.79|10
1614256220000|2021-02-25 12:30:20|14607.8|14569.8|14612.31|14574.31|14612.31|14574.31|14607.8|14569.8|10
1614256230000|2021-02-25 12:30:30|14611.51|14573.51|14611.9|14573.9|14612.72|14574.72|14611.51|14573.51|10
1614256240000|2021-02-25 12:30:40|14612.62|14574.62|14609.63|14571.63|14613.67|14575.67|14609.63|14571.63|10
1614256250000|2021-02-25 12:30:50|14608.87|14570.87|14605.94|14567.94|14608.87|14570.87|14605.33|14567.33|10
1614256260000|2021-02-25 12:31:00|14607.24|14569.24|14610.32|14572.32|14610.32|14572.32|14607.24|14569.24|10
1614256270000|2021-02-25 12:31:10|14611.26|14573.26|14612.3|14574.3|14613.17|14575.17|14611.26|14573.26|9
1614256280000|2021-02-25 12:31:20|14611.65|14573.65|14611.58|14573.58|14612.75|14574.75|14611.52|14573.52|10
1614256290000|2021-02-25 12:31:30|14611.6|14573.6|14611.02|14573.02|14612.02|14574.02|14611.02|14573.02|9
1614256300000|2021-02-25 12:31:40|14610.77|14572.77|14610.79|14572.79|14612.57|14574.57|14610.77|14572.77|10
1614256310000|2021-02-25 12:31:50|14610.56|14572.56|14610.66|14572.66|14611.07|14573.07|14609.74|14571.74|10
1614256320000|2021-02-25 12:32:00|14608.72|14570.72|14609.46|14571.46|14609.77|14571.77|14608.27|14570.27|10
1614256330000|2021-02-25 12:32:10|14608.96|14570.96|14611.86|14573.86|14611.86|14573.86|14607.46|14569.46|10
1614256340000|2021-02-25 12:32:20|14612.76|14574.76|14621.86|14583.86|14621.86|14583.86|14612.76|14574.76|10
1614256350000|2021-02-25 12:32:30|14622.28|14584.28|14622.45|14584.45|14623.24|14585.24|14621.39|14583.39|10
1614256360000|2021-02-25 12:32:40|14623|14585|14621.69|14583.69|14623|14585|14621.49|14583.49|10
1614256370000|2021-02-25 12:32:50|14621.38|14583.38|14624.26|14586.26|14624.26|14586.26|14621.35|14583.35|10
1614256380000|2021-02-25 12:33:00|14624.51|14586.51|14629.14|14591.14|14629.14|14591.14|14624.51|14586.51|10
1614256390000|2021-02-25 12:33:10|14631.32|14593.32|14635.89|14597.89|14635.89|14597.89|14631.32|14593.32|10
1614256400000|2021-02-25 12:33:20|14635.81|14597.81|14637.45|14599.45|14637.55|14599.55|14635.81|14597.81|10
1614256410000|2021-02-25 12:33:30|14637.09|14599.09|14631.62|14593.62|14637.09|14599.09|14631.62|14593.62|10
1614256420000|2021-02-25 12:33:40|14631.59|14593.59|14631.63|14593.63|14632.49|14594.49|14631.42|14593.42|10
1614256430000|2021-02-25 12:33:50|14630.78|14592.78|14628.55|14590.55|14630.78|14592.78|14628.55|14590.55|10
1614256440000|2021-02-25 12:34:00|14627.63|14589.63|14625.71|14587.71|14627.63|14589.63|14625.71|14587.71|9
1614256450000|2021-02-25 12:34:10|14626.32|14588.32|14623.4|14585.4|14626.41|14588.41|14623.4|14585.4|10
1614256460000|2021-02-25 12:34:20|14622.45|14584.45|14613.99|14575.99|14622.45|14584.45|14613.99|14575.99|10
1614256470000|2021-02-25 12:34:30|14613.07|14575.07|14599.98|14561.98|14613.61|14575.61|14599.98|14561.98|10
1614256480000|2021-02-25 12:34:40|14597.08|14559.08|14586.57|14548.57|14597.08|14559.08|14586.57|14548.57|10
1614256490000|2021-02-25 12:34:50|14585.68|14547.68|14593.06|14555.06|14593.06|14555.06|14585.68|14547.68|10
1614256500000|2021-02-25 12:35:00|14593.33|14555.33|14597.31|14559.31|14597.56|14559.56|14593.33|14555.33|10
1614256510000|2021-02-25 12:35:10|14597.36|14559.36|14600.54|14562.54|14602.51|14564.51|14597.36|14559.36|10
1614256520000|2021-02-25 12:35:20|14601.25|14563.25|14604.98|14566.98|14606.26|14568.26|14601.25|14563.25|10
1614256530000|2021-02-25 12:35:30|14604.8|14566.8|14614.77|14576.77|14614.77|14576.77|14604.73|14566.73|10
1614256540000|2021-02-25 12:35:40|14615.09|14577.09|14612.34|14574.34|14615.09|14577.09|14610.82|14572.82|10
1614256550000|2021-02-25 12:35:50|14613.11|14575.11|14619.6|14581.6|14619.84|14581.84|14613.11|14575.11|10
1614256560000|2021-02-25 12:36:00|14620.67|14582.67|14622.22|14584.22|14622.73|14584.73|14620.48|14582.48|10
1614256570000|2021-02-25 12:36:10|14622.59|14584.59|14623.42|14585.42|14623.55|14585.55|14622.35|14584.35|10
1614256580000|2021-02-25 12:36:20|14623.26|14585.26|14620.38|14582.38|14623.26|14585.26|14619.96|14581.96|10
1614256590000|2021-02-25 12:36:30|14620.08|14582.08|14621.53|14583.53|14621.53|14583.53|14619.88|14581.88|10
1614256600000|2021-02-25 12:36:40|14620.87|14582.87|14618.07|14580.07|14621.22|14583.22|14618.07|14580.07|9
1614256610000|2021-02-25 12:36:50|14617.23|14579.23|14617.32|14579.32|14617.32|14579.32|14615.8|14577.8|10
1614256620000|2021-02-25 12:37:00|14617.09|14579.09|14616.17|14578.17|14617.13|14579.13|14615.89|14577.89|10
1614256630000|2021-02-25 12:37:10|14616.25|14578.25|14618|14580|14618|14580|14616.25|14578.25|10
1614256640000|2021-02-25 12:37:20|14618.12|14580.12|14611.23|14573.23|14618.12|14580.12|14611.23|14573.23|10
1614256650000|2021-02-25 12:37:30|14611.6|14573.6|14609.87|14571.87|14612.33|14574.33|14609.85|14571.85|10
1614256660000|2021-02-25 12:37:40|14608.8|14570.8|14601.57|14563.57|14608.8|14570.8|14601.57|14563.57|10
1614256670000|2021-02-25 12:37:50|14601.44|14563.44|14598.84|14560.84|14601.64|14563.64|14598.84|14560.84|10
1614256680000|2021-02-25 12:38:00|14598.67|14560.67|14600.71|14562.71|14600.71|14562.71|14598.67|14560.67|10
1614256690000|2021-02-25 12:38:10|14602.01|14564.01|14599.02|14561.02|14602.01|14564.01|14599.02|14561.02|10
1614256700000|2021-02-25 12:38:20|14598.51|14560.51|14602.01|14564.01|14602.01|14564.01|14597.97|14559.97|10
1614256710000|2021-02-25 12:38:30|14603.01|14565.01|14604.55|14566.55|14604.55|14566.55|14601.75|14563.75|10
1614256720000|2021-02-25 12:38:40|14604.81|14566.81|14605.9|14567.9|14606.32|14568.32|14604.48|14566.48|9
1614256730000|2021-02-25 12:38:50|14606.42|14568.42|14610.39|14572.39|14611.23|14573.23|14606.42|14568.42|10
1614256740000|2021-02-25 12:39:00|14610.57|14572.57|14613.82|14575.82|14613.93|14575.93|14610.57|14572.57|10
1614256750000|2021-02-25 12:39:10|14613.37|14575.37|14611.49|14573.49|14613.37|14575.37|14611.49|14573.49|10
1614256760000|2021-02-25 12:39:20|14611.87|14573.87|14613.73|14575.73|14613.85|14575.85|14611.87|14573.87|10
1614256770000|2021-02-25 12:39:30|14614.31|14576.31|14617.7|14579.7|14618.97|14580.97|14614.31|14576.31|9
1614256780000|2021-02-25 12:39:40|14616.94|14578.94|14615.42|14577.42|14617.41|14579.41|14615.21|14577.21|10
1614256790000|2021-02-25 12:39:50|14615.24|14577.24|14620.67|14582.67|14620.67|14582.67|14615.09|14577.09|10
1614256800000|2021-02-25 12:40:00|14621.16|14583.16|14626.85|14588.85|14626.85|14588.85|14621.16|14583.16|10
1614256810000|2021-02-25 12:40:10|14626.86|14588.86|14622.47|14584.47|14626.86|14588.86|14622.47|14584.47|10
1614256820000|2021-02-25 12:40:20|14621.65|14583.65|14616.37|14578.37|14621.65|14583.65|14616.37|14578.37|10
1614256830000|2021-02-25 12:40:30|14616.22|14578.22|14618.96|14580.96|14618.96|14580.96|14616.18|14578.18|10
1614256840000|2021-02-25 12:40:40|14619.11|14581.11|14622.93|14584.93|14622.93|14584.93|14619.11|14581.11|10
1614256850000|2021-02-25 12:40:50|14623.16|14585.16|14623.17|14585.17|14623.63|14585.63|14622.58|14584.58|10
1614256860000|2021-02-25 12:41:00|14623.13|14585.13|14625.8|14587.8|14625.8|14587.8|14623.13|14585.13|10
1614256870000|2021-02-25 12:41:10|14626.5|14588.5|14632.04|14594.04|14632.04|14594.04|14626.33|14588.33|10
1614256880000|2021-02-25 12:41:20|14631.79|14593.79|14636.57|14598.57|14636.57|14598.57|14631.76|14593.76|10
1614256890000|2021-02-25 12:41:30|14636.46|14598.46|14636.77|14598.77|14637.02|14599.02|14636.28|14598.28|10
1614256900000|2021-02-25 12:41:40|14636.22|14598.22|14635.63|14597.63|14636.96|14598.96|14635.63|14597.63|10
1614256910000|2021-02-25 12:41:50|14635.54|14597.54|14636.62|14598.62|14636.62|14598.62|14634.83|14596.83|10
1614256920000|2021-02-25 12:42:00|14635.7|14597.7|14641.18|14603.18|14641.18|14603.18|14635.7|14597.7|10
1614256930000|2021-02-25 12:42:10|14641.11|14603.11|14639.77|14601.77|14641.84|14603.84|14639.77|14601.77|10
1614256940000|2021-02-25 12:42:20|14638.84|14600.84|14633.75|14595.75|14638.87|14600.87|14633.75|14595.75|10
1614256950000|2021-02-25 12:42:30|14633.39|14595.39|14628.1|14590.1|14633.39|14595.39|14625.83|14587.83|10
1614256960000|2021-02-25 12:42:40|14628.7|14590.7|14636.69|14598.69|14636.69|14598.69|14628.7|14590.7|10
1614256970000|2021-02-25 12:42:50|14636.66|14598.66|14638.78|14600.78|14639.42|14601.42|14636.66|14598.66|10
1614256980000|2021-02-25 12:43:00|14638.81|14600.81|14635.85|14597.85|14638.93|14600.93|14635.29|14597.29|10
1614256990000|2021-02-25 12:43:10|14635.57|14597.57|14635.01|14597.01|14635.72|14597.72|14634.38|14596.38|10
1614257000000|2021-02-25 12:43:20|14635.51|14597.51|14643.2|14605.2|14643.2|14605.2|14635.51|14597.51|10
1614257010000|2021-02-25 12:43:30|14645.4|14607.4|14651.34|14613.34|14651.34|14613.34|14645.4|14607.4|10
1614257020000|2021-02-25 12:43:40|14650.64|14612.64|14655.37|14617.37|14655.56|14617.56|14650.64|14612.64|10
1614257030000|2021-02-25 12:43:50|14656.57|14618.57|14661.42|14623.42|14661.42|14623.42|14656.57|14618.57|9
1614257040000|2021-02-25 12:44:00|14662.64|14624.64|14663.42|14625.42|14664.46|14626.46|14662.64|14624.64|10
1614257050000|2021-02-25 12:44:10|14663.6|14625.6|14658.54|14620.54|14663.6|14625.6|14658.54|14620.54|10
1614257060000|2021-02-25 12:44:20|14657.9|14619.9|14655.51|14617.51|14657.9|14619.9|14654.65|14616.65|9
1614257070000|2021-02-25 12:44:30|14653.53|14615.53|14657.77|14619.77|14657.77|14619.77|14652.82|14614.82|10
1614257080000|2021-02-25 12:44:40|14658.44|14620.44|14662.42|14624.42|14662.84|14624.84|14658.44|14620.44|10
1614257090000|2021-02-25 12:44:50|14662.12|14624.12|14667.52|14629.52|14667.52|14629.52|14661.34|14623.34|10
1614257100000|2021-02-25 12:45:00|14668.16|14630.16|14669.14|14631.14|14669.31|14631.31|14668.13|14630.13|10
1614257110000|2021-02-25 12:45:10|14669.13|14631.13|14663.37|14625.37|14669.34|14631.34|14663.37|14625.37|10
1614257120000|2021-02-25 12:45:20|14663.28|14625.28|14668.85|14630.85|14669.57|14631.57|14663.28|14625.28|10
1614257130000|2021-02-25 12:45:30|14667.48|14629.48|14665.14|14627.14|14667.48|14629.48|14664.49|14626.49|10
1614257140000|2021-02-25 12:45:40|14664.95|14626.95|14668.1|14630.1|14668.1|14630.1|14664.95|14626.95|10
1614257150000|2021-02-25 12:45:50|14670.44|14632.44|14671.98|14633.98|14672.69|14634.69|14669.63|14631.63|10
1614257160000|2021-02-25 12:46:00|14673.67|14635.67|14676.53|14638.53|14677.07|14639.07|14673.67|14635.67|10
1614257170000|2021-02-25 12:46:10|14678.39|14640.39|14674.56|14636.56|14678.39|14640.39|14674.56|14636.56|10
1614257180000|2021-02-25 12:46:20|14673.8|14635.8|14668.28|14630.28|14674.08|14636.08|14668.28|14630.28|10
1614257190000|2021-02-25 12:46:30|14669.42|14631.42|14662.47|14624.47|14670.08|14632.08|14662.47|14624.47|10
1614257200000|2021-02-25 12:46:40|14661.64|14623.64|14657.46|14619.46|14661.64|14623.64|14657.46|14619.46|10
1614257210000|2021-02-25 12:46:50|14657.93|14619.93|14660.55|14622.55|14660.55|14622.55|14657.05|14619.05|10
1614257220000|2021-02-25 12:47:00|14660.61|14622.61|14660.79|14622.79|14662.03|14624.03|14660.55|14622.55|10
1614257230000|2021-02-25 12:47:10|14661.63|14623.63|14660.71|14622.71|14663.3|14625.3|14660.71|14622.71|10
1614257240000|2021-02-25 12:47:20|14660.79|14622.79|14655.39|14617.39|14660.86|14622.86|14655.39|14617.39|10
1614257250000|2021-02-25 12:47:30|14655.15|14617.15|14649.65|14611.65|14655.15|14617.15|14649.65|14611.65|10
1614257260000|2021-02-25 12:47:40|14649.96|14611.96|14649.91|14611.91|14651.17|14613.17|14649.6|14611.6|9
1614257270000|2021-02-25 12:47:50|14649.43|14611.43|14649.18|14611.18|14649.43|14611.43|14648.06|14610.06|10
1614257280000|2021-02-25 12:48:00|14649.19|14611.19|14649.1|14611.1|14649.23|14611.23|14645.98|14607.98|10
1614257290000|2021-02-25 12:48:10|14649.81|14611.81|14655.06|14617.06|14655.06|14617.06|14649.02|14611.02|10
1614257300000|2021-02-25 12:48:20|14655.57|14617.57|14656.37|14618.37|14656.37|14618.37|14654.58|14616.58|10
1614257310000|2021-02-25 12:48:30|14655.81|14617.81|14656.14|14618.14|14656.14|14618.14|14655.28|14617.28|10
1614257320000|2021-02-25 12:48:40|14656.17|14618.17|14656.11|14618.11|14656.36|14618.36|14655.6|14617.6|9
1614257330000|2021-02-25 12:48:50|14655.9|14617.9|14660.74|14622.74|14660.87|14622.87|14655.9|14617.9|10
1614257340000|2021-02-25 12:49:00|14660.63|14622.63|14669.65|14631.65|14669.65|14631.65|14660.62|14622.62|10
1614257350000|2021-02-25 12:49:10|14669.82|14631.82|14676.9|14638.9|14676.9|14638.9|14669.82|14631.82|10
1614257360000|2021-02-25 12:49:20|14677.99|14639.99|14680.07|14642.07|14680.38|14642.38|14677.83|14639.83|10
1614257370000|2021-02-25 12:49:30|14679.85|14641.85|14682.88|14644.88|14682.88|14644.88|14679.85|14641.85|10
1614257380000|2021-02-25 12:49:40|14685.69|14647.69|14685.26|14647.26|14685.69|14647.69|14684.18|14646.18|10
1614257390000|2021-02-25 12:49:50|14684.78|14646.78|14687.22|14649.22|14687.66|14649.66|14684.78|14646.78|10
1614257400000|2021-02-25 12:50:00|14688.01|14650.01|14685.42|14647.42|14688.01|14650.01|14685.23|14647.23|10
1614257410000|2021-02-25 12:50:10|14686.8|14648.8|14688.6|14650.6|14688.6|14650.6|14686.21|14648.21|10
1614257420000|2021-02-25 12:50:20|14688.69|14650.69|14693.29|14655.29|14694.11|14656.11|14688.43|14650.43|10
1614257430000|2021-02-25 12:50:30|14691.78|14653.78|14693.71|14655.71|14693.71|14655.71|14690.69|14652.69|10
1614257440000|2021-02-25 12:50:40|14692.76|14654.76|14698.59|14660.59|14698.59|14660.59|14692.76|14654.76|10
1614257450000|2021-02-25 12:50:50|14699.02|14661.02|14693.65|14655.65|14699.02|14661.02|14693.22|14655.22|10
1614257460000|2021-02-25 12:51:00|14690.97|14652.97|14693.03|14655.03|14693.3|14655.3|14690.88|14652.88|9
1614257470000|2021-02-25 12:51:10|14693.93|14655.93|14691.85|14653.85|14694.16|14656.16|14691.72|14653.72|10
1614257480000|2021-02-25 12:51:20|14691.9|14653.9|14691.23|14653.23|14693.56|14655.56|14691.23|14653.23|10
1614257490000|2021-02-25 12:51:30|14692.8|14654.8|14691.03|14653.03|14693.09|14655.09|14690.6|14652.6|10
1614257500000|2021-02-25 12:51:40|14691.25|14653.25|14692.32|14654.32|14693.68|14655.68|14691.25|14653.25|10
1614257510000|2021-02-25 12:51:50|14692.31|14654.31|14691.82|14653.82|14692.31|14654.31|14691.49|14653.49|10
1614257520000|2021-02-25 12:52:00|14692.95|14654.95|14693.7|14655.7|14693.7|14655.7|14692.07|14654.07|10
1614257530000|2021-02-25 12:52:10|14693.73|14655.73|14690.23|14652.23|14693.73|14655.73|14689.35|14651.35|10
1614257540000|2021-02-25 12:52:20|14688.14|14650.14|14684.45|14646.45|14688.14|14650.14|14684.45|14646.45|10
1614257550000|2021-02-25 12:52:30|14684.52|14646.52|14684.61|14646.61|14684.62|14646.62|14684.03|14646.03|9
1614257560000|2021-02-25 12:52:40|14685.08|14647.08|14692.6|14654.6|14692.6|14654.6|14685.08|14647.08|10
1614257570000|2021-02-25 12:52:50|14693.52|14655.52|14696.56|14658.56|14696.56|14658.56|14693.33|14655.33|10
1614257580000|2021-02-25 12:53:00|14696.82|14658.82|14701.82|14663.82|14702.98|14664.98|14696.34|14658.34|10
1614257590000|2021-02-25 12:53:10|14701.51|14663.51|14697.96|14659.96|14702.28|14664.28|14697.96|14659.96|10
1614257600000|2021-02-25 12:53:20|14698.71|14660.71|14700.37|14662.37|14700.62|14662.62|14698.7|14660.7|10
1614257610000|2021-02-25 12:53:30|14700.44|14662.44|14703.32|14665.32|14703.82|14665.82|14700.44|14662.44|9
1614257620000|2021-02-25 12:53:40|14704.23|14666.23|14710.89|14672.89|14710.89|14672.89|14703.2|14665.2|10
1614257630000|2021-02-25 12:53:50|14714.41|14676.41|14720.71|14682.71|14720.71|14682.71|14714.41|14676.41|10
1614257640000|2021-02-25 12:54:00|14721.78|14683.78|14737.44|14699.44|14737.44|14699.44|14721.78|14683.78|10
1614257650000|2021-02-25 12:54:10|14738.06|14700.06|14760.26|14722.26|14760.26|14722.26|14738.06|14700.06|10
1614257660000|2021-02-25 12:54:20|14758.83|14720.83|14780.76|14742.76|14780.76|14742.76|14758.83|14720.83|10
1614257670000|2021-02-25 12:54:30|14781.59|14743.59|14800.09|14762.09|14800.31|14762.31|14780.69|14742.69|10
1614257680000|2021-02-25 12:54:40|14802.53|14764.53|14813.2|14775.2|14813.2|14775.2|14802.53|14764.53|10
1614257690000|2021-02-25 12:54:50|14816.47|14778.47|14815.4|14777.4|14818.47|14780.47|14814.29|14776.29|10
1614257700000|2021-02-25 12:55:00|14812.58|14774.58|14814.84|14776.84|14814.84|14776.84|14808.41|14770.41|10
1614257710000|2021-02-25 12:55:10|14814.1|14776.1|14836.57|14798.57|14836.57|14798.57|14814.1|14776.1|10
1614257720000|2021-02-25 12:55:20|14837.61|14799.61|14846.27|14808.27|14846.27|14808.27|14837.61|14799.61|10
1614257730000|2021-02-25 12:55:30|14846.33|14808.33|14855.44|14817.44|14855.44|14817.44|14846.33|14808.33|9
1614257740000|2021-02-25 12:55:40|14853.62|14815.62|14858.93|14820.93|14860.55|14822.55|14853.62|14815.62|10
1614257750000|2021-02-25 12:55:50|14861.13|14823.13|14871.69|14833.69|14871.69|14833.69|14859.02|14821.02|10
1614257760000|2021-02-25 12:56:00|14876.7|14838.7|14883.34|14845.34|14883.49|14845.49|14874.42|14836.42|10
1614257770000|2021-02-25 12:56:10|14883.49|14845.49|14883.73|14845.73|14883.73|14845.73|14881.52|14843.52|10
1614257780000|2021-02-25 12:56:20|14883.12|14845.12|14876.48|14838.48|14883.12|14845.12|14876.48|14838.48|10
1614257790000|2021-02-25 12:56:30|14877.43|14839.43|14865.5|14827.5|14877.43|14839.43|14865.5|14827.5|10
1614257800000|2021-02-25 12:56:40|14864.02|14826.02|14860.35|14822.35|14864.18|14826.18|14858.52|14820.52|10
1614257810000|2021-02-25 12:56:50|14859.67|14821.67|14855.78|14817.78|14859.67|14821.67|14855.78|14817.78|10
1614257820000|2021-02-25 12:57:00|14856.08|14818.08|14844.05|14806.05|14856.08|14818.08|14844.05|14806.05|10
1614257830000|2021-02-25 12:57:10|14842.98|14804.98|14835.43|14797.43|14844.31|14806.31|14833.47|14795.47|10
1614257840000|2021-02-25 12:57:20|14834.8|14796.8|14826.85|14788.85|14834.8|14796.8|14826.85|14788.85|10
1614257850000|2021-02-25 12:57:30|14827.17|14789.17|14825.8|14787.8|14827.17|14789.17|14823.6|14785.6|10
1614257860000|2021-02-25 12:57:40|14825.1|14787.1|14817.77|14779.77|14825.1|14787.1|14817.77|14779.77|10
1614257870000|2021-02-25 12:57:50|14816.76|14778.76|14821.29|14783.29|14822.77|14784.77|14816.76|14778.76|10
1614257880000|2021-02-25 12:58:00|14821.48|14783.48|14821.74|14783.74|14821.74|14783.74|14820.31|14782.31|10
1614257890000|2021-02-25 12:58:10|14820.82|14782.82|14821.59|14783.59|14822.47|14784.47|14819.1|14781.1|10
1614257900000|2021-02-25 12:58:20|14819.44|14781.44|14822.04|14784.04|14822.04|14784.04|14818.89|14780.89|9
1614257910000|2021-02-25 12:58:30|14822.76|14784.76|14833.87|14795.87|14833.87|14795.87|14822.76|14784.76|10
1614257920000|2021-02-25 12:58:40|14834.46|14796.46|14834.92|14796.92|14836.89|14798.89|14834.46|14796.46|10
1614257930000|2021-02-25 12:58:50|14835.62|14797.62|14840.83|14802.83|14840.96|14802.96|14835.62|14797.62|10
1614257940000|2021-02-25 12:59:00|14841.67|14803.67|14857.5|14819.5|14857.5|14819.5|14841.67|14803.67|10
1614257950000|2021-02-25 12:59:10|14857.81|14819.81|14870.38|14832.38|14870.38|14832.38|14857.81|14819.81|10
1614257960000|2021-02-25 12:59:20|14872.71|14834.71|14877.84|14839.84|14877.84|14839.84|14872.09|14834.09|10
1614257970000|2021-02-25 12:59:30|14878.02|14840.02|14879|14841|14879|14841|14877.96|14839.96|9
1614257980000|2021-02-25 12:59:40|14878.62|14840.62|14900.41|14862.41|14900.41|14862.41|14878.62|14840.62|10
1614257990000|2021-02-25 12:59:50|14900.29|14862.29|14911.13|14873.13|14911.13|14873.13|14900.29|14862.29|10
1614258000000|2021-02-25 13:00:00|14912.29|14874.29|14927.38|14889.38|14927.38|14889.38|14912.29|14874.29|10
1614258010000|2021-02-25 13:00:10|14928.55|14890.55|14948.58|14910.58|14948.58|14910.58|14927.64|14889.64|10
1614258020000|2021-02-25 13:00:20|14949.24|14911.24|14952.04|14914.04|14955.6|14917.6|14949.24|14911.24|10
1614258030000|2021-02-25 13:00:30|14951.18|14913.18|14950.85|14912.85|14954.55|14916.55|14950.85|14912.85|10
1614258040000|2021-02-25 13:00:40|14954.37|14916.37|14951.7|14913.7|14954.37|14916.37|14948.01|14910.01|10
1614258050000|2021-02-25 13:00:50|14952.14|14914.14|14957.1|14919.1|14957.1|14919.1|14952.14|14914.14|10
1614258060000|2021-02-25 13:01:00|14958.08|14920.08|14967.81|14929.81|14968.3|14930.3|14957.49|14919.49|10
1614258070000|2021-02-25 13:01:10|14968.68|14930.68|14986.32|14948.32|14986.32|14948.32|14968.68|14930.68|10
1614258080000|2021-02-25 13:01:20|14986.79|14948.79|14985.16|14947.16|14988.94|14950.94|14985.07|14947.07|10
1614258090000|2021-02-25 13:01:30|14986.5|14948.5|14984.6|14946.6|14988.39|14950.39|14983.89|14945.89|10
1614258100000|2021-02-25 13:01:40|14984.79|14946.79|14981.87|14943.87|14985.51|14947.51|14980.85|14942.85|10
1614258110000|2021-02-25 13:01:50|14980.57|14942.57|14983.05|14945.05|14983.79|14945.79|14980.44|14942.44|10
1614258120000|2021-02-25 13:02:00|14982.98|14944.98|14985.36|14947.36|14985.36|14947.36|14981.93|14943.93|10
1614258130000|2021-02-25 13:02:10|14986.31|14948.31|14994.21|14956.21|14994.21|14956.21|14985.44|14947.44|10
1614258140000|2021-02-25 13:02:20|14994.68|14956.68|14998.51|14960.51|14999.98|14961.98|14993.76|14955.76|10
1614258150000|2021-02-25 13:02:30|14998.28|14960.28|15004.12|14966.12|15004.12|14966.12|14998.28|14960.28|10
1614258160000|2021-02-25 13:02:40|15003.44|14965.44|15007.8|14969.8|15007.8|14969.8|15003.44|14965.44|9
1614258170000|2021-02-25 13:02:50|15007.7|14969.7|15012.61|14974.61|15012.61|14974.61|15007.7|14969.7|9
1614258180000|2021-02-25 13:03:00|15012.82|14974.82|15017.54|14979.54|15017.54|14979.54|15010.93|14972.93|10
1614258190000|2021-02-25 13:03:10|15017.98|14979.98|15022.08|14984.08|15022.13|14984.13|15014.95|14976.95|10
1614258200000|2021-02-25 13:03:20|15020.37|14982.37|15015.67|14977.67|15020.84|14982.84|15015|14977|10
1614258210000|2021-02-25 13:03:30|15015.41|14977.41|15018|14980|15018.2|14980.2|15014.99|14976.99|10
1614258220000|2021-02-25 13:03:40|15018.12|14980.12|15020.38|14982.38|15020.38|14982.38|15017.69|14979.69|10
1614258230000|2021-02-25 13:03:50|15020.01|14982.01|15019.02|14981.02|15021.6|14983.6|15018.44|14980.44|10
1614258240000|2021-02-25 13:04:00|15018.52|14980.52|15006.47|14968.47|15018.52|14980.52|15006.47|14968.47|10
1614258250000|2021-02-25 13:04:10|15003.13|14965.13|14982.63|14944.63|15003.13|14965.13|14982.63|14944.63|10
1614258260000|2021-02-25 13:04:20|14979.46|14941.46|14956.89|14918.89|14979.46|14941.46|14956.89|14918.89|10
1614258270000|2021-02-25 13:04:30|14958.22|14920.22|14961.6|14923.6|14963.07|14925.07|14958.22|14920.22|10
1614258280000|2021-02-25 13:04:40|14960.94|14922.94|14953.45|14915.45|14960.94|14922.94|14951.82|14913.82|10
1614258290000|2021-02-25 13:04:50|14953.79|14915.79|14949.91|14911.91|14953.79|14915.79|14949.15|14911.15|10
1614258300000|2021-02-25 13:05:00|14950.99|14912.99|14960.4|14922.4|14960.4|14922.4|14950.99|14912.99|10
1614258310000|2021-02-25 13:05:10|14961.29|14923.29|14971.95|14933.95|14973.23|14935.23|14961.29|14923.29|10
1614258320000|2021-02-25 13:05:20|14971.7|14933.7|14976.28|14938.28|14976.28|14938.28|14969.91|14931.91|10
1614258330000|2021-02-25 13:05:30|14976.46|14938.46|14980.57|14942.57|14980.57|14942.57|14974.51|14936.51|9
1614258340000|2021-02-25 13:05:40|14978.93|14940.93|14974.19|14936.19|14978.93|14940.93|14974.19|14936.19|10
1614258350000|2021-02-25 13:05:50|14974.24|14936.24|14971.31|14933.31|14974.24|14936.24|14969.24|14931.24|10
1614258360000|2021-02-25 13:06:00|14971.61|14933.61|14969.97|14931.97|14971.61|14933.61|14969.35|14931.35|10
1614258370000|2021-02-25 13:06:10|14968.68|14930.68|14971.31|14933.31|14971.31|14933.31|14968.26|14930.26|10
1614258380000|2021-02-25 13:06:20|14969.28|14931.28|14966.29|14928.29|14969.28|14931.28|14962.24|14924.24|10
1614258390000|2021-02-25 13:06:30|14968.59|14930.59|14969.18|14931.18|14969.18|14931.18|14966.44|14928.44|10
1614258400000|2021-02-25 13:06:40|14969.87|14931.87|14978.13|14940.13|14978.13|14940.13|14968.51|14930.51|9
1614258410000|2021-02-25 13:06:50|14980.01|14942.01|14992.1|14954.1|14992.1|14954.1|14980.01|14942.01|10
1614258420000|2021-02-25 13:07:00|14994.56|14956.56|15014.49|14976.49|15014.49|14976.49|14994.56|14956.56|10
1614258430000|2021-02-25 13:07:10|15017.04|14979.04|15033.36|14995.36|15033.36|14995.36|15017.04|14979.04|10
1614258440000|2021-02-25 13:07:20|15033.88|14995.88|15022.59|14984.59|15034.63|14996.63|15022.59|14984.59|10
1614258450000|2021-02-25 13:07:30|15022.88|14984.88|15013.87|14975.87|15022.88|14984.88|15013.87|14975.87|10
1614258460000|2021-02-25 13:07:40|15013.66|14975.66|15010.45|14972.45|15013.66|14975.66|15010.45|14972.45|10
1614258470000|2021-02-25 13:07:50|15008.6|14970.6|15002.35|14964.35|15008.6|14970.6|15001.78|14963.78|10
1614258480000|2021-02-25 13:08:00|15002.34|14964.34|14997.86|14959.86|15002.34|14964.34|14997.86|14959.86|10
1614258490000|2021-02-25 13:08:10|14996.26|14958.26|14993.64|14955.64|14997.89|14959.89|14993.64|14955.64|10
1614258500000|2021-02-25 13:08:20|14993.81|14955.81|14995.36|14957.36|14995.46|14957.46|14993.4|14955.4|10
1614258510000|2021-02-25 13:08:30|14996.18|14958.18|15002|14964|15002|14964|14995.94|14957.94|10
1614258520000|2021-02-25 13:08:40|15001.66|14963.66|15000.93|14962.93|15002.8|14964.8|15000.93|14962.93|10
1614258530000|2021-02-25 13:08:50|15001.3|14963.3|15006.67|14968.67|15006.67|14968.67|14999.58|14961.58|10
1614258540000|2021-02-25 13:09:00|15006.7|14968.7|15014.15|14976.15|15014.15|14976.15|15006.58|14968.58|10
1614258550000|2021-02-25 13:09:10|15014.65|14976.65|15025.62|14987.62|15025.62|14987.62|15014.65|14976.65|10
1614258560000|2021-02-25 13:09:20|15025.78|14987.78|15036.35|14998.35|15036.35|14998.35|15025.78|14987.78|10
1614258570000|2021-02-25 13:09:30|15037.14|14999.14|15039.23|15001.23|15041.74|15003.74|15036.88|14998.88|10
1614258580000|2021-02-25 13:09:40|15038.89|15000.89|15035.74|14997.74|15039.84|15001.84|15034.6|14996.6|10
1614258590000|2021-02-25 13:09:50|15036.95|14998.95|15040.97|15002.97|15040.97|15002.97|15035.71|14997.71|10
1614258600000|2021-02-25 13:10:00|15041.21|15003.21|15044.13|15006.13|15044.13|15006.13|15038.72|15000.72|10
1614258610000|2021-02-25 13:10:10|15044.98|15006.98|15040.14|15002.14|15045.74|15007.74|15040.14|15002.14|10
1614258620000|2021-02-25 13:10:20|15040.7|15002.7|15035.56|14997.56|15041.78|15003.78|15035.56|14997.56|10
1614258630000|2021-02-25 13:10:30|15035.6|14997.6|15035.21|14997.21|15036.25|14998.25|15034.82|14996.82|10
1614258640000|2021-02-25 13:10:40|15035.25|14997.25|15043.98|15005.98|15043.98|15005.98|15035.25|14997.25|10
1614258650000|2021-02-25 13:10:50|15044.87|15006.87|15046.7|15008.7|15046.7|15008.7|15044.36|15006.36|10
1614258660000|2021-02-25 13:11:00|15046.6|15008.6|15050.16|15012.16|15050.72|15012.72|15046.57|15008.57|10
1614258670000|2021-02-25 13:11:10|15050.49|15012.49|15059.12|15021.12|15059.12|15021.12|15050.49|15012.49|10
1614258680000|2021-02-25 13:11:20|15059.6|15021.6|15079.06|15041.06|15079.06|15041.06|15059.6|15021.6|10
1614258690000|2021-02-25 13:11:30|15080.54|15042.54|15094.5|15056.5|15094.5|15056.5|15080.54|15042.54|10
1614258700000|2021-02-25 13:11:40|15093.89|15055.89|15103.18|15065.18|15103.18|15065.18|15093.89|15055.89|10
1614258710000|2021-02-25 13:11:50|15105.29|15067.29|15110.64|15072.64|15110.64|15072.64|15105.18|15067.18|10
1614258720000|2021-02-25 13:12:00|15112.78|15074.78|15113.5|15075.5|15114.35|15076.35|15110.93|15072.93|10
1614258730000|2021-02-25 13:12:10|15112.88|15074.88|15100.12|15062.12|15112.88|15074.88|15100.12|15062.12|10
1614258740000|2021-02-25 13:12:20|15098.02|15060.02|15102.76|15064.76|15104.5|15066.5|15098.02|15060.02|10
1614258750000|2021-02-25 13:12:30|15103.61|15065.61|15102.54|15064.54|15103.74|15065.74|15101.49|15063.49|10
1614258760000|2021-02-25 13:12:40|15100.64|15062.64|15088.02|15050.02|15100.64|15062.64|15088.02|15050.02|10
1614258770000|2021-02-25 13:12:50|15086.45|15048.45|15081.06|15043.06|15086.45|15048.45|15078.33|15040.33|10
1614258780000|2021-02-25 13:13:00|15079.79|15041.79|15076.01|15038.01|15079.79|15041.79|15076.01|15038.01|10
1614258790000|2021-02-25 13:13:10|15075.4|15037.4|15066.66|15028.66|15075.4|15037.4|15066.66|15028.66|10
1614258800000|2021-02-25 13:13:20|15067.4|15029.4|15052.72|15014.72|15068.32|15030.32|15052.72|15014.72|10
1614258810000|2021-02-25 13:13:30|15051.53|15013.53|15043.39|15005.39|15051.53|15013.53|15043.39|15005.39|10
1614258820000|2021-02-25 13:13:40|15041.03|15003.03|15038.62|15000.62|15041.03|15003.03|15036.74|14998.74|10
1614258830000|2021-02-25 13:13:50|15037.24|14999.24|15033.08|14995.08|15037.24|14999.24|15032.88|14994.88|10
1614258840000|2021-02-25 13:14:00|15035.35|14997.35|15035.11|14997.11|15035.59|14997.59|15034.24|14996.24|10
1614258850000|2021-02-25 13:14:10|15034.4|14996.4|15040.64|15002.64|15040.64|15002.64|15034.4|14996.4|10
1614258860000|2021-02-25 13:14:20|15040.56|15002.56|15042.42|15004.42|15043.59|15005.59|15040.56|15002.56|10
1614258870000|2021-02-25 13:14:30|15042.92|15004.92|15045.6|15007.6|15045.66|15007.66|15042.48|15004.48|10
1614258880000|2021-02-25 13:14:40|15046.3|15008.3|15047.79|15009.79|15048.53|15010.53|15046.1|15008.1|10
1614258890000|2021-02-25 13:14:50|15046.12|15008.12|15035.54|14997.54|15046.12|15008.12|15035.54|14997.54|10
1614258900000|2021-02-25 13:15:00|15034.7|14996.7|15030.1|14992.1|15034.7|14996.7|15029.63|14991.63|10
1614258910000|2021-02-25 13:15:10|15027.95|14989.95|15024.79|14986.79|15027.95|14989.95|15023.87|14985.87|10
1614258920000|2021-02-25 13:15:20|15025.24|14987.24|15026.2|14988.2|15026.2|14988.2|15024.78|14986.78|10
1614258930000|2021-02-25 13:15:30|15025.56|14987.56|15016.25|14978.25|15025.56|14987.56|15016.25|14978.25|10
1614258940000|2021-02-25 13:15:40|15015.29|14977.29|15008.77|14970.77|15015.29|14977.29|15008.26|14970.26|10
1614258950000|2021-02-25 13:15:50|15006.53|14968.53|15002.17|14964.17|15007.52|14969.52|15001.99|14963.99|10
1614258960000|2021-02-25 13:16:00|14999.26|14961.26|14990.43|14952.43|14999.26|14961.26|14990.43|14952.43|10
1614258970000|2021-02-25 13:16:10|14989.62|14951.62|14974.53|14936.53|14989.62|14951.62|14974.53|14936.53|10
1614258980000|2021-02-25 13:16:20|14974.77|14936.77|14967.58|14929.58|14974.77|14936.77|14967.58|14929.58|10
1614258990000|2021-02-25 13:16:30|14966.81|14928.81|14953.8|14915.8|14966.81|14928.81|14953.8|14915.8|10
1614259000000|2021-02-25 13:16:40|14954.37|14916.37|14942.57|14904.57|14954.37|14916.37|14942.24|14904.24|10
1614259010000|2021-02-25 13:16:50|14940|14902|14937.71|14899.71|14940|14902|14936.31|14898.31|10
1614259020000|2021-02-25 13:17:00|14939.23|14901.23|14934.84|14896.84|14939.91|14901.91|14934.84|14896.84|10
1614259030000|2021-02-25 13:17:10|14933.98|14895.98|14927.15|14889.15|14935.2|14897.2|14926.61|14888.61|10
1614259040000|2021-02-25 13:17:20|14927.43|14889.43|14926.89|14888.89|14929.64|14891.64|14926.89|14888.89|10
1614259050000|2021-02-25 13:17:30|14926.22|14888.22|14902.08|14864.08|14926.22|14888.22|14902.08|14864.08|10
1614259060000|2021-02-25 13:17:40|14899.62|14861.62|14898.33|14860.33|14899.62|14861.62|14894.59|14856.59|10
1614259070000|2021-02-25 13:17:50|14898.69|14860.69|14892.1|14854.1|14898.69|14860.69|14892.1|14854.1|10
1614259080000|2021-02-25 13:18:00|14891.22|14853.22|14894.47|14856.47|14894.87|14856.87|14887.56|14849.56|10
1614259090000|2021-02-25 13:18:10|14895.35|14857.35|14901.57|14863.57|14901.57|14863.57|14895.35|14857.35|10
1614259100000|2021-02-25 13:18:20|14902|14864|14900.71|14862.71|14902.44|14864.44|14899.89|14861.89|10
1614259110000|2021-02-25 13:18:30|14900.88|14862.88|14897.83|14859.83|14900.92|14862.92|14897.83|14859.83|10
1614259120000|2021-02-25 13:18:40|14897.52|14859.52|14889.94|14851.94|14897.52|14859.52|14889.94|14851.94|10
1614259130000|2021-02-25 13:18:50|14888.35|14850.35|14879.82|14841.82|14889.23|14851.23|14879.82|14841.82|10
1614259140000|2021-02-25 13:19:00|14877.9|14839.9|14876.97|14838.97|14877.9|14839.9|14876.17|14838.17|10
1614259150000|2021-02-25 13:19:10|14876.46|14838.46|14877.28|14839.28|14877.77|14839.77|14876.46|14838.46|10
1614259160000|2021-02-25 13:19:20|14877.22|14839.22|14877.92|14839.92|14878.88|14840.88|14876.69|14838.69|10
1614259170000|2021-02-25 13:19:30|14878.71|14840.71|14880.99|14842.99|14881.06|14843.06|14878.71|14840.71|10
1614259180000|2021-02-25 13:19:40|14880.75|14842.75|14884.96|14846.96|14884.96|14846.96|14880.75|14842.75|10
1614259190000|2021-02-25 13:19:50|14884.65|14846.65|14893.8|14855.8|14893.8|14855.8|14884|14846|10
1614259200000|2021-02-25 13:20:00|14895.87|14857.87|14901.02|14863.02|14901.02|14863.02|14895.87|14857.87|10
1614259210000|2021-02-25 13:20:10|14901.87|14863.87|14910.02|14872.02|14910.02|14872.02|14901.87|14863.87|10
1614259220000|2021-02-25 13:20:20|14912.8|14874.8|14918.54|14880.54|14918.54|14880.54|14912.8|14874.8|10
1614259230000|2021-02-25 13:20:30|14918.79|14880.79|14928.45|14890.45|14928.45|14890.45|14918.79|14880.79|10
1614259240000|2021-02-25 13:20:40|14929.94|14891.94|14934.48|14896.48|14934.48|14896.48|14928.66|14890.66|10
1614259250000|2021-02-25 13:20:50|14935.24|14897.24|14941.92|14903.92|14941.92|14903.92|14935.24|14897.24|10
1614259260000|2021-02-25 13:21:00|14944.47|14906.47|14945.73|14907.73|14947.43|14909.43|14944.06|14906.06|10
1614259270000|2021-02-25 13:21:10|14945.32|14907.32|14942.77|14904.77|14945.77|14907.77|14942.77|14904.77|10
1614259280000|2021-02-25 13:21:20|14941.77|14903.77|14933.06|14895.06|14941.78|14903.78|14933.06|14895.06|10
1614259290000|2021-02-25 13:21:30|14931.12|14893.12|14931.65|14893.65|14932.75|14894.75|14930.69|14892.69|10
1614259300000|2021-02-25 13:21:40|14930.12|14892.12|14927.18|14889.18|14930.57|14892.57|14927.18|14889.18|10
1614259310000|2021-02-25 13:21:50|14925.36|14887.36|14920.5|14882.5|14925.36|14887.36|14920.5|14882.5|10
1614259320000|2021-02-25 13:22:00|14919.97|14881.97|14917.3|14879.3|14919.97|14881.97|14917.3|14879.3|10
1614259330000|2021-02-25 13:22:10|14917.38|14879.38|14920.77|14882.77|14920.77|14882.77|14917.38|14879.38|9
1614259340000|2021-02-25 13:22:20|14921.15|14883.15|14919.91|14881.91|14921.15|14883.15|14918.05|14880.05|10
1614259350000|2021-02-25 13:22:30|14920.41|14882.41|14918.66|14880.66|14920.41|14882.41|14917.22|14879.22|10
1614259360000|2021-02-25 13:22:40|14919.46|14881.46|14920.03|14882.03|14920.03|14882.03|14917.7|14879.7|10
1614259370000|2021-02-25 13:22:50|14920.4|14882.4|14920.13|14882.13|14920.4|14882.4|14919.52|14881.52|10
1614259380000|2021-02-25 13:23:00|14920.29|14882.29|14921.01|14883.01|14921.33|14883.33|14918.19|14880.19|10
1614259390000|2021-02-25 13:23:10|14921.96|14883.96|14917.8|14879.8|14921.96|14883.96|14916.7|14878.7|9
1614259400000|2021-02-25 13:23:20|14918|14880|14920.09|14882.09|14920.22|14882.22|14917.36|14879.36|9
1614259410000|2021-02-25 13:23:30|14920.75|14882.75|14921.55|14883.55|14921.55|14883.55|14920.14|14882.14|10
1614259420000|2021-02-25 13:23:40|14922.06|14884.06|14925.69|14887.69|14925.69|14887.69|14922.06|14884.06|10
1614259430000|2021-02-25 13:23:50|14925.85|14887.85|14929.82|14891.82|14929.82|14891.82|14925.85|14887.85|10
1614259440000|2021-02-25 13:24:00|14930.72|14892.72|14930.75|14892.75|14930.75|14892.75|14929.14|14891.14|10
1614259450000|2021-02-25 13:24:10|14932.07|14894.07|14934.54|14896.54|14935.44|14897.44|14932.07|14894.07|10
1614259460000|2021-02-25 13:24:20|14934.89|14896.89|14938.55|14900.55|14938.76|14900.76|14934.89|14896.89|10
1614259470000|2021-02-25 13:24:30|14939.48|14901.48|14939.82|14901.82|14941.93|14903.93|14939.48|14901.48|10
1614259480000|2021-02-25 13:24:40|14940.03|14902.03|14939.03|14901.03|14941.31|14903.31|14938.75|14900.75|10
1614259490000|2021-02-25 13:24:50|14939.06|14901.06|14942.11|14904.11|14942.11|14904.11|14939.06|14901.06|9
1614259500000|2021-02-25 13:25:00|14941.4|14903.4|14938.1|14900.1|14941.4|14903.4|14938.1|14900.1|10
1614259510000|2021-02-25 13:25:10|14938.4|14900.4|14930.27|14892.27|14938.4|14900.4|14930.27|14892.27|10
1614259520000|2021-02-25 13:25:20|14927.92|14889.92|14914.16|14876.16|14928.33|14890.33|14914.16|14876.16|10
1614259530000|2021-02-25 13:25:30|14912.23|14874.23|14910.89|14872.89|14912.23|14874.23|14910.03|14872.03|10
1614259540000|2021-02-25 13:25:40|14912.28|14874.28|14914.62|14876.62|14916.49|14878.49|14912.28|14874.28|10
1614259550000|2021-02-25 13:25:50|14912.91|14874.91|14911.87|14873.87|14912.91|14874.91|14910.87|14872.87|10
1614259560000|2021-02-25 13:26:00|14911.85|14873.85|14909.22|14871.22|14911.85|14873.85|14909.22|14871.22|10
1614259570000|2021-02-25 13:26:10|14909.48|14871.48|14901.89|14863.89|14909.68|14871.68|14901.89|14863.89|9
1614259580000|2021-02-25 13:26:20|14900.85|14862.85|14891.28|14853.28|14900.85|14862.85|14890.38|14852.38|10
1614259590000|2021-02-25 13:26:30|14890.22|14852.22|14882.47|14844.47|14890.22|14852.22|14882.47|14844.47|10
1614259600000|2021-02-25 13:26:40|14882.81|14844.81|14876.86|14838.86|14882.81|14844.81|14876.62|14838.62|10
1614259610000|2021-02-25 13:26:50|14874.46|14836.46|14871.29|14833.29|14874.46|14836.46|14870.04|14832.04|10
1614259620000|2021-02-25 13:27:00|14869.71|14831.71|14873.19|14835.19|14873.92|14835.92|14869.31|14831.31|10
1614259630000|2021-02-25 13:27:10|14873.71|14835.71|14873.5|14835.5|14875|14837|14872.85|14834.85|10
1614259640000|2021-02-25 13:27:20|14872.38|14834.38|14872.17|14834.17|14873.44|14835.44|14871.43|14833.43|10
1614259650000|2021-02-25 13:27:30|14872.02|14834.02|14871.71|14833.71|14873.12|14835.12|14871.71|14833.71|10
1614259660000|2021-02-25 13:27:40|14872.38|14834.38|14876.91|14838.91|14878.02|14840.02|14872.38|14834.38|10
1614259670000|2021-02-25 13:27:50|14877.83|14839.83|14883.64|14845.64|14883.64|14845.64|14877.83|14839.83|10
1614259680000|2021-02-25 13:28:00|14885.73|14847.73|14892.42|14854.42|14892.42|14854.42|14885.3|14847.3|10
1614259690000|2021-02-25 13:28:10|14892.37|14854.37|14897.28|14859.28|14897.31|14859.31|14892.37|14854.37|10
1614259700000|2021-02-25 13:28:20|14898.19|14860.19|14891.76|14853.76|14898.57|14860.57|14891.76|14853.76|10
1614259710000|2021-02-25 13:28:30|14892.29|14854.29|14886.89|14848.89|14892.29|14854.29|14886.89|14848.89|10
1614259720000|2021-02-25 13:28:40|14885.08|14847.08|14869.91|14831.91|14885.08|14847.08|14869.91|14831.91|10
1614259730000|2021-02-25 13:28:50|14868.4|14830.4|14863.89|14825.89|14868.4|14830.4|14863.89|14825.89|10
1614259740000|2021-02-25 13:29:00|14862.95|14824.95|14865.89|14827.89|14866.14|14828.14|14862.61|14824.61|10
1614259750000|2021-02-25 13:29:10|14865.68|14827.68|14871.6|14833.6|14871.6|14833.6|14865.68|14827.68|10
1614259760000|2021-02-25 13:29:20|14870.11|14832.11|14873.07|14835.07|14873.07|14835.07|14869.85|14831.85|10
1614259770000|2021-02-25 13:29:30|14873.21|14835.21|14874.25|14836.25|14874.39|14836.39|14872.65|14834.65|10
1614259780000|2021-02-25 13:29:40|14877.02|14839.02|14882.04|14844.04|14882.91|14844.91|14877.02|14839.02|10
1614259790000|2021-02-25 13:29:50|14882.58|14844.58|14881.11|14843.11|14882.92|14844.92|14881.11|14843.11|9
1614259800000|2021-02-25 13:30:00|14880.3|14842.3|14876.27|14838.27|14880.3|14842.3|14875.8|14837.8|10
1614259810000|2021-02-25 13:30:10|14875.64|14837.64|14877.74|14839.74|14878.71|14840.71|14875.64|14837.64|10
1614259820000|2021-02-25 13:30:20|14876.22|14838.22|14875.69|14837.69|14878.25|14840.25|14874.98|14836.98|10
1614259830000|2021-02-25 13:30:30|14872.73|14834.73|14866.5|14828.5|14872.73|14834.73|14865.45|14827.45|10
1614259840000|2021-02-25 13:30:40|14866.43|14828.43|14853.29|14815.29|14866.43|14828.43|14853.29|14815.29|10
1614259850000|2021-02-25 13:30:50|14852.97|14814.97|14848.14|14810.14|14852.97|14814.97|14848.05|14810.05|10
1614259860000|2021-02-25 13:31:00|14848.08|14810.08|14845.13|14807.13|14848.68|14810.68|14845.13|14807.13|10
1614259870000|2021-02-25 13:31:10|14844.76|14806.76|14838.06|14800.06|14844.76|14806.76|14838.06|14800.06|10
1614259880000|2021-02-25 13:31:20|14836.67|14798.67|14825.4|14787.4|14836.67|14798.67|14825.29|14787.29|10
1614259890000|2021-02-25 13:31:30|14823.36|14785.36|14821.79|14783.79|14823.74|14785.74|14821.79|14783.79|10
1614259900000|2021-02-25 13:31:40|14820.98|14782.98|14813.82|14775.82|14821.79|14783.79|14813.82|14775.82|10
1614259910000|2021-02-25 13:31:50|14810.04|14772.04|14801.85|14763.85|14810.04|14772.04|14801.68|14763.68|10
1614259920000|2021-02-25 13:32:00|14801.02|14763.02|14797.55|14759.55|14801.02|14763.02|14797.43|14759.43|10
1614259930000|2021-02-25 13:32:10|14797.88|14759.88|14794.32|14756.32|14798.03|14760.03|14794.32|14756.32|10
1614259940000|2021-02-25 13:32:20|14794.63|14756.63|14794.53|14756.53|14794.63|14756.63|14793.02|14755.02|10
1614259950000|2021-02-25 13:32:30|14795.07|14757.07|14789.54|14751.54|14796.42|14758.42|14789.54|14751.54|10
1614259960000|2021-02-25 13:32:40|14789.09|14751.09|14782.41|14744.41|14789.09|14751.09|14782.41|14744.41|10
1614259970000|2021-02-25 13:32:50|14780.77|14742.77|14772.27|14734.27|14780.77|14742.77|14772.27|14734.27|10
1614259980000|2021-02-25 13:33:00|14770.38|14732.38|14775.61|14737.61|14775.61|14737.61|14770.18|14732.18|10
1614259990000|2021-02-25 13:33:10|14776.44|14738.44|14778.44|14740.44|14779.11|14741.11|14775.83|14737.83|10
1614260000000|2021-02-25 13:33:20|14778.7|14740.7|14783.26|14745.26|14783.26|14745.26|14778.7|14740.7|10
1614260010000|2021-02-25 13:33:30|14784.25|14746.25|14794.17|14756.17|14794.17|14756.17|14782.36|14744.36|10
1614260020000|2021-02-25 13:33:40|14794.68|14756.68|14798.72|14760.72|14798.72|14760.72|14794.68|14756.68|10
1614260030000|2021-02-25 13:33:50|14799.38|14761.38|14798.39|14760.39|14799.38|14761.38|14798.1|14760.1|10
1614260040000|2021-02-25 13:34:00|14798.89|14760.89|14804.96|14766.96|14804.96|14766.96|14798.89|14760.89|10
1614260050000|2021-02-25 13:34:10|14805.17|14767.17|14807.96|14769.96|14807.96|14769.96|14805.05|14767.05|10
1614260060000|2021-02-25 13:34:20|14809.04|14771.04|14812.68|14774.68|14812.72|14774.72|14809.04|14771.04|10
1614260070000|2021-02-25 13:34:30|14813.97|14775.97|14818.56|14780.56|14818.56|14780.56|14813.97|14775.97|10
1614260080000|2021-02-25 13:34:40|14818.45|14780.45|14817.86|14779.86|14821.46|14783.46|14817.57|14779.57|10
1614260090000|2021-02-25 13:34:50|14818.37|14780.37|14820.52|14782.52|14820.52|14782.52|14818.2|14780.2|10
1614260100000|2021-02-25 13:35:00|14821.94|14783.94|14826.24|14788.24|14826.24|14788.24|14821.94|14783.94|10
1614260110000|2021-02-25 13:35:10|14826.77|14788.77|14829.75|14791.75|14829.75|14791.75|14826.77|14788.77|10
1614260120000|2021-02-25 13:35:20|14829.44|14791.44|14836.06|14798.06|14836.06|14798.06|14829.44|14791.44|10
1614260130000|2021-02-25 13:35:30|14836.45|14798.45|14834.17|14796.17|14837.98|14799.98|14832.6|14794.6|10
1614260140000|2021-02-25 13:35:40|14831.69|14793.69|14823.43|14785.43|14831.69|14793.69|14823.43|14785.43|10
1614260150000|2021-02-25 13:35:50|14822.22|14784.22|14808.19|14770.19|14822.22|14784.22|14807.9|14769.9|10
1614260160000|2021-02-25 13:36:00|14805.47|14767.47|14801.59|14763.59|14805.47|14767.47|14801.59|14763.59|10
1614260170000|2021-02-25 13:36:10|14799.91|14761.91|14777.7|14739.7|14799.91|14761.91|14777.7|14739.7|9
1614260180000|2021-02-25 13:36:20|14776.37|14738.37|14783.84|14745.84|14784.4|14746.4|14776.37|14738.37|10
1614260190000|2021-02-25 13:36:30|14784.33|14746.33|14781.37|14743.37|14784.33|14746.33|14781.37|14743.37|10
1614260200000|2021-02-25 13:36:40|14783.24|14745.24|14784.26|14746.26|14785.2|14747.2|14782.61|14744.61|10
1614260210000|2021-02-25 13:36:50|14785.13|14747.13|14780.93|14742.93|14785.13|14747.13|14780.93|14742.93|10
1614260220000|2021-02-25 13:37:00|14781.99|14743.99|14787.9|14749.9|14787.9|14749.9|14781.99|14743.99|10
1614260230000|2021-02-25 13:37:10|14788.35|14750.35|14794.03|14756.03|14794.59|14756.59|14788.35|14750.35|10
1614260240000|2021-02-25 13:37:20|14795.66|14757.66|14802.68|14764.68|14803.28|14765.28|14795.66|14757.66|10
1614260250000|2021-02-25 13:37:30|14803.37|14765.37|14806.05|14768.05|14806.56|14768.56|14802.46|14764.46|10
1614260260000|2021-02-25 13:37:40|14805.56|14767.56|14811.07|14773.07|14811.48|14773.48|14805.56|14767.56|10
1614260270000|2021-02-25 13:37:50|14816.03|14778.03|14819.86|14781.86|14819.86|14781.86|14815.74|14777.74|10
1614260280000|2021-02-25 13:38:00|14820.45|14782.45|14825.49|14787.49|14825.77|14787.77|14820.29|14782.29|10
1614260290000|2021-02-25 13:38:10|14826.46|14788.46|14824.44|14786.44|14826.46|14788.46|14823.4|14785.4|10
1614260300000|2021-02-25 13:38:20|14824.35|14786.35|14820.06|14782.06|14824.35|14786.35|14820.06|14782.06|10
1614260310000|2021-02-25 13:38:30|14820.7|14782.7|14818.7|14780.7|14820.7|14782.7|14817.07|14779.07|10
1614260320000|2021-02-25 13:38:40|14819.59|14781.59|14819.91|14781.91|14821.86|14783.86|14819.59|14781.59|10
1614260330000|2021-02-25 13:38:50|14821.5|14783.5|14826.52|14788.52|14826.52|14788.52|14821.5|14783.5|10
1614260340000|2021-02-25 13:39:00|14827.42|14789.42|14831.95|14793.95|14831.95|14793.95|14827.42|14789.42|10
1614260350000|2021-02-25 13:39:10|14833.26|14795.26|14839.21|14801.21|14839.21|14801.21|14832.44|14794.44|10
1614260360000|2021-02-25 13:39:20|14840.96|14802.96|14847.76|14809.76|14847.76|14809.76|14840.93|14802.93|10
1614260370000|2021-02-25 13:39:30|14847.53|14809.53|14845.52|14807.52|14847.53|14809.53|14845.05|14807.05|10
1614260380000|2021-02-25 13:39:40|14845.27|14807.27|14843.39|14805.39|14845.68|14807.68|14842.4|14804.4|10
1614260390000|2021-02-25 13:39:50|14843.83|14805.83|14846.77|14808.77|14846.77|14808.77|14843.4|14805.4|10
1614260400000|2021-02-25 13:40:00|14847.09|14809.09|14855.35|14817.35|14855.35|14817.35|14847.09|14809.09|10
1614260410000|2021-02-25 13:40:10|14856.69|14818.69|14870.31|14832.31|14870.31|14832.31|14856.69|14818.69|10
1614260420000|2021-02-25 13:40:20|14871.42|14833.42|14870.8|14832.8|14872.5|14834.5|14870.05|14832.05|10
1614260430000|2021-02-25 13:40:30|14872.21|14834.21|14878.68|14840.68|14878.68|14840.68|14872.21|14834.21|10
1614260440000|2021-02-25 13:40:40|14879.45|14841.45|14887.82|14849.82|14887.82|14849.82|14879.45|14841.45|10
1614260450000|2021-02-25 13:40:50|14887.77|14849.77|14891.75|14853.75|14891.75|14853.75|14887.77|14849.77|10
1614260460000|2021-02-25 13:41:00|14892.19|14854.19|14903.57|14865.57|14903.57|14865.57|14892.19|14854.19|10
1614260470000|2021-02-25 13:41:10|14905.31|14867.31|14917.27|14879.27|14919.19|14881.19|14905.31|14867.31|10
1614260480000|2021-02-25 13:41:20|14916.38|14878.38|14918.68|14880.68|14918.68|14880.68|14916.01|14878.01|10
1614260490000|2021-02-25 13:41:30|14919.1|14881.1|14923.14|14885.14|14923.43|14885.43|14919.1|14881.1|10
1614260500000|2021-02-25 13:41:40|14924.02|14886.02|14929.48|14891.48|14929.99|14891.99|14924.02|14886.02|10
1614260510000|2021-02-25 13:41:50|14930.06|14892.06|14935.75|14897.75|14936.16|14898.16|14930.06|14892.06|10
1614260520000|2021-02-25 13:42:00|14934.79|14896.79|14929.43|14891.43|14937.34|14899.34|14929.43|14891.43|10
1614260530000|2021-02-25 13:42:10|14926.62|14888.62|14916.36|14878.36|14926.62|14888.62|14916.36|14878.36|10
1614260540000|2021-02-25 13:42:20|14915.06|14877.06|14910.11|14872.11|14915.06|14877.06|14910.11|14872.11|10
1614260550000|2021-02-25 13:42:30|14911.03|14873.03|14914.85|14876.85|14914.85|14876.85|14909.57|14871.57|10
1614260560000|2021-02-25 13:42:40|14915.32|14877.32|14914.58|14876.58|14915.32|14877.32|14910.52|14872.52|10
1614260570000|2021-02-25 13:42:50|14914.94|14876.94|14919.77|14881.77|14919.77|14881.77|14914.94|14876.94|10
1614260580000|2021-02-25 13:43:00|14920.95|14882.95|14928.58|14890.58|14928.76|14890.76|14920.95|14882.95|10
1614260590000|2021-02-25 13:43:10|14929.68|14891.68|14933.06|14895.06|14933.06|14895.06|14929.68|14891.68|10
1614260600000|2021-02-25 13:43:20|14932.99|14894.99|14931.41|14893.41|14932.99|14894.99|14931.41|14893.41|10
1614260610000|2021-02-25 13:43:30|14929.27|14891.27|14927.03|14889.03|14930.41|14892.41|14926.91|14888.91|10
1614260620000|2021-02-25 13:43:40|14925.86|14887.86|14923.37|14885.37|14925.86|14887.86|14922.2|14884.2|10
1614260630000|2021-02-25 13:43:50|14921.55|14883.55|14919.38|14881.38|14922.67|14884.67|14919.38|14881.38|10
1614260640000|2021-02-25 13:44:00|14917.34|14879.34|14915.65|14877.65|14918.67|14880.67|14915.65|14877.65|10
1614260650000|2021-02-25 13:44:10|14915.37|14877.37|14916.33|14878.33|14916.33|14878.33|14914.31|14876.31|10
1614260660000|2021-02-25 13:44:20|14919.18|14881.18|14917.46|14879.46|14920.88|14882.88|14917.46|14879.46|10
1614260670000|2021-02-25 13:44:30|14917.89|14879.89|14911.49|14873.49|14917.89|14879.89|14911.49|14873.49|10
1614260680000|2021-02-25 13:44:40|14910.21|14872.21|14907.33|14869.33|14910.21|14872.21|14907.33|14869.33|10
1614260690000|2021-02-25 13:44:50|14906.3|14868.3|14903.5|14865.5|14906.3|14868.3|14903.48|14865.48|10
1614260700000|2021-02-25 13:45:00|14903.58|14865.58|14897.41|14859.41|14903.58|14865.58|14896.96|14858.96|10
1614260710000|2021-02-25 13:45:10|14896.48|14858.48|14888.29|14850.29|14896.48|14858.48|14888.29|14850.29|9
1614260720000|2021-02-25 13:45:20|14887|14849|14880.5|14842.5|14887|14849|14880.5|14842.5|10
1614260730000|2021-02-25 13:45:30|14879.83|14841.83|14868.33|14830.33|14879.83|14841.83|14868.33|14830.33|10
1614260740000|2021-02-25 13:45:40|14867.63|14829.63|14866.41|14828.41|14867.63|14829.63|14864.48|14826.48|10
1614260750000|2021-02-25 13:45:50|14866.58|14828.58|14855.49|14817.49|14866.87|14828.87|14855.49|14817.49|10
1614260760000|2021-02-25 13:46:00|14854.89|14816.89|14849.27|14811.27|14855.23|14817.23|14849.27|14811.27|10
1614260770000|2021-02-25 13:46:10|14847.31|14809.31|14836.71|14798.71|14847.31|14809.31|14836.71|14798.71|10
1614260780000|2021-02-25 13:46:20|14836.86|14798.86|14834.46|14796.46|14836.86|14798.86|14834.37|14796.37|10
1614260790000|2021-02-25 13:46:30|14833.86|14795.86|14818.44|14780.44|14833.86|14795.86|14818.44|14780.44|10
1614260800000|2021-02-25 13:46:40|14815.46|14777.46|14809.96|14771.96|14815.46|14777.46|14809.96|14771.96|10
1614260810000|2021-02-25 13:46:50|14809.97|14771.97|14807.99|14769.99|14809.97|14771.97|14807.88|14769.88|10
1614260820000|2021-02-25 13:47:00|14807.29|14769.29|14809.88|14771.88|14809.88|14771.88|14807.12|14769.12|10
1614260830000|2021-02-25 13:47:10|14809.62|14771.62|14807.67|14769.67|14809.62|14771.62|14806.89|14768.89|10
1614260840000|2021-02-25 13:47:20|14807.22|14769.22|14807.91|14769.91|14808.19|14770.19|14806.83|14768.83|10
1614260850000|2021-02-25 13:47:30|14808.32|14770.32|14811.11|14773.11|14811.11|14773.11|14808.1|14770.1|10
1614260860000|2021-02-25 13:47:40|14812.18|14774.18|14816.62|14778.62|14817.83|14779.83|14812.18|14774.18|10
1614260870000|2021-02-25 13:47:50|14818.79|14780.79|14807.09|14769.09|14818.79|14780.79|14807.09|14769.09|10
1614260880000|2021-02-25 13:48:00|14806.67|14768.67|14803.81|14765.81|14807.22|14769.22|14803.81|14765.81|10
1614260890000|2021-02-25 13:48:10|14803.46|14765.46|14804.29|14766.29|14804.29|14766.29|14801.54|14763.54|9
1614260900000|2021-02-25 13:48:20|14804.39|14766.39|14811.22|14773.22|14811.22|14773.22|14804.39|14766.39|10
1614260910000|2021-02-25 13:48:30|14811.62|14773.62|14813.53|14775.53|14813.53|14775.53|14811.02|14773.02|10
1614260920000|2021-02-25 13:48:40|14813.2|14775.2|14815.59|14777.59|14815.59|14777.59|14813.2|14775.2|9
1614260930000|2021-02-25 13:48:50|14815.8|14777.8|14818.04|14780.04|14818.04|14780.04|14815.45|14777.45|10
1614260940000|2021-02-25 13:49:00|14818.54|14780.54|14821.75|14783.75|14821.75|14783.75|14818.54|14780.54|10
1614260950000|2021-02-25 13:49:10|14823.83|14785.83|14824.21|14786.21|14829.77|14791.77|14823.39|14785.39|10
1614260960000|2021-02-25 13:49:20|14823.05|14785.05|14820.88|14782.88|14823.05|14785.05|14818.26|14780.26|10
1614260970000|2021-02-25 13:49:30|14820.98|14782.98|14823.5|14785.5|14823.5|14785.5|14820.98|14782.98|10
1614260980000|2021-02-25 13:49:40|14825.45|14787.45|14825.78|14787.78|14825.78|14787.78|14824.26|14786.26|10
1614260990000|2021-02-25 13:49:50|14826.21|14788.21|14825.82|14787.82|14826.85|14788.85|14825.21|14787.21|10
1614261000000|2021-02-25 13:50:00|14825.85|14787.85|14831.48|14793.48|14831.48|14793.48|14825.85|14787.85|10
1614261010000|2021-02-25 13:50:10|14832.77|14794.77|14833.98|14795.98|14833.98|14795.98|14830.91|14792.91|10
1614261020000|2021-02-25 13:50:20|14834.65|14796.65|14836.08|14798.08|14836.08|14798.08|14834.37|14796.37|10
1614261030000|2021-02-25 13:50:30|14836.18|14798.18|14834.26|14796.26|14836.65|14798.65|14834.26|14796.26|10
1614261040000|2021-02-25 13:50:40|14833.93|14795.93|14832.95|14794.95|14834.71|14796.71|14832.35|14794.35|10
1614261050000|2021-02-25 13:50:50|14833.73|14795.73|14835.29|14797.29|14835.29|14797.29|14833.6|14795.6|10
1614261060000|2021-02-25 13:51:00|14835.89|14797.89|14839.09|14801.09|14839.09|14801.09|14835.89|14797.89|10
1614261070000|2021-02-25 13:51:10|14839.88|14801.88|14845.12|14807.12|14845.34|14807.34|14839.79|14801.79|10
1614261080000|2021-02-25 13:51:20|14846.09|14808.09|14850.2|14812.2|14850.2|14812.2|14846.09|14808.09|10
1614261090000|2021-02-25 13:51:30|14850.7|14812.7|14857.03|14819.03|14857.03|14819.03|14850.7|14812.7|10
1614261100000|2021-02-25 13:51:40|14857.16|14819.16|14864.17|14826.17|14865.11|14827.11|14857.16|14819.16|9
1614261110000|2021-02-25 13:51:50|14865.51|14827.51|14868.15|14830.15|14868.94|14830.94|14863.66|14825.66|10
1614261120000|2021-02-25 13:52:00|14867.88|14829.88|14861.94|14823.94|14867.88|14829.88|14861.94|14823.94|10
1614261130000|2021-02-25 13:52:10|14862.75|14824.75|14855.98|14817.98|14862.75|14824.75|14855.98|14817.98|10
1614261140000|2021-02-25 13:52:20|14856.44|14818.44|14854.93|14816.93|14856.44|14818.44|14854.93|14816.93|10
1614261150000|2021-02-25 13:52:30|14855.99|14817.99|14849.23|14811.23|14856.11|14818.11|14849.23|14811.23|10
1614261160000|2021-02-25 13:52:40|14849.65|14811.65|14840.62|14802.62|14850.3|14812.3|14840.39|14802.39|9
1614261170000|2021-02-25 13:52:50|14841.08|14803.08|14839.52|14801.52|14841.08|14803.08|14838.03|14800.03|10
1614261180000|2021-02-25 13:53:00|14837.87|14799.87|14839.81|14801.81|14839.81|14801.81|14837.52|14799.52|10
1614261190000|2021-02-25 13:53:10|14840.07|14802.07|14847.9|14809.9|14847.9|14809.9|14840.07|14802.07|10
1614261200000|2021-02-25 13:53:20|14848.03|14810.03|14846.96|14808.96|14850.72|14812.72|14846.96|14808.96|10
1614261210000|2021-02-25 13:53:30|14846.69|14808.69|14843.42|14805.42|14846.78|14808.78|14843.2|14805.2|10
1614261220000|2021-02-25 13:53:40|14842.43|14804.43|14839.62|14801.62|14842.43|14804.43|14839.33|14801.33|10
1614261230000|2021-02-25 13:53:50|14839.78|14801.78|14838.9|14800.9|14840.74|14802.74|14838.9|14800.9|10
1614261240000|2021-02-25 13:54:00|14839.67|14801.67|14839.63|14801.63|14839.75|14801.75|14838.52|14800.52|10
1614261250000|2021-02-25 13:54:10|14839.36|14801.36|14839.49|14801.49|14839.6|14801.6|14838.84|14800.84|10
1614261260000|2021-02-25 13:54:20|14838.71|14800.71|14834.44|14796.44|14838.71|14800.71|14834.44|14796.44|10
1614261270000|2021-02-25 13:54:30|14834.49|14796.49|14835.34|14797.34|14836.67|14798.67|14834.49|14796.49|10
1614261280000|2021-02-25 13:54:40|14834.82|14796.82|14833.31|14795.31|14834.82|14796.82|14833.28|14795.28|10
1614261290000|2021-02-25 13:54:50|14832.57|14794.57|14822.58|14784.58|14832.69|14794.69|14822.58|14784.58|10
1614261300000|2021-02-25 13:55:00|14822.61|14784.61|14818.82|14780.82|14822.61|14784.61|14817.95|14779.95|10
1614261310000|2021-02-25 13:55:10|14818.64|14780.64|14826.57|14788.57|14826.57|14788.57|14818.36|14780.36|10
1614261320000|2021-02-25 13:55:20|14826.48|14788.48|14825.09|14787.09|14827.39|14789.39|14825.09|14787.09|10
1614261330000|2021-02-25 13:55:30|14824.01|14786.01|14826.17|14788.17|14828.86|14790.86|14824.01|14786.01|10
1614261340000|2021-02-25 13:55:40|14826.24|14788.24|14834.42|14796.42|14835.5|14797.5|14826.24|14788.24|10
1614261350000|2021-02-25 13:55:50|14836.38|14798.38|14837.14|14799.14|14837.56|14799.56|14835.45|14797.45|10
1614261360000|2021-02-25 13:56:00|14837.21|14799.21|14837.11|14799.11|14837.93|14799.93|14836.6|14798.6|10
1614261370000|2021-02-25 13:56:10|14837.07|14799.07|14844.18|14806.18|14844.18|14806.18|14837.07|14799.07|10
1614261380000|2021-02-25 13:56:20|14844.87|14806.87|14844.7|14806.7|14847.54|14809.54|14844.7|14806.7|10
1614261390000|2021-02-25 13:56:30|14846.36|14808.36|14846.12|14808.12|14846.36|14808.36|14842.52|14804.52|10
1614261400000|2021-02-25 13:56:40|14845.64|14807.64|14848.28|14810.28|14848.45|14810.45|14845.64|14807.64|10
1614261410000|2021-02-25 13:56:50|14848.14|14810.14|14846.77|14808.77|14849.43|14811.43|14846.77|14808.77|10
1614261420000|2021-02-25 13:57:00|14845.26|14807.26|14842.22|14804.22|14845.26|14807.26|14841.96|14803.96|10
1614261430000|2021-02-25 13:57:10|14842.03|14804.03|14840.5|14802.5|14842.11|14804.11|14840.5|14802.5|9
1614261440000|2021-02-25 13:57:20|14839.52|14801.52|14836.9|14798.9|14839.52|14801.52|14836.68|14798.68|10
1614261450000|2021-02-25 13:57:30|14836.94|14798.94|14842.58|14804.58|14843.63|14805.63|14836.94|14798.94|10
1614261460000|2021-02-25 13:57:40|14843.01|14805.01|14846.26|14808.26|14846.26|14808.26|14843.01|14805.01|10
1614261470000|2021-02-25 13:57:50|14846.66|14808.66|14851.98|14813.98|14851.98|14813.98|14846.66|14808.66|10
1614261480000|2021-02-25 13:58:00|14852.76|14814.76|14860.81|14822.81|14860.81|14822.81|14852.76|14814.76|10
1614261490000|2021-02-25 13:58:10|14859.81|14821.81|14856.74|14818.74|14859.81|14821.81|14856.74|14818.74|10
1614261500000|2021-02-25 13:58:20|14856.89|14818.89|14853.56|14815.56|14856.89|14818.89|14853.02|14815.02|10
1614261510000|2021-02-25 13:58:30|14852.57|14814.57|14852.96|14814.96|14853.82|14815.82|14851.37|14813.37|10
1614261520000|2021-02-25 13:58:40|14853.05|14815.05|14853.96|14815.96|14853.97|14815.97|14853.05|14815.05|10
1614261530000|2021-02-25 13:58:50|14854.31|14816.31|14857.86|14819.86|14858.76|14820.76|14854.31|14816.31|10
1614261540000|2021-02-25 13:59:00|14856.25|14818.25|14855.8|14817.8|14856.31|14818.31|14855.42|14817.42|10
1614261550000|2021-02-25 13:59:10|14856.55|14818.55|14857.43|14819.43|14857.77|14819.77|14856.55|14818.55|10
1614261560000|2021-02-25 13:59:20|14858.3|14820.3|14863.4|14825.4|14863.4|14825.4|14858.3|14820.3|10
1614261570000|2021-02-25 13:59:30|14863.14|14825.14|14867.96|14829.96|14867.96|14829.96|14862.61|14824.61|10
1614261580000|2021-02-25 13:59:40|14867.83|14829.83|14871.03|14833.03|14872.95|14834.95|14867.83|14829.83|10
1614261590000|2021-02-25 13:59:50|14873.02|14835.02|14875.81|14837.81|14876.35|14838.35|14873.02|14835.02|10
1614261600000|2021-02-25 14:00:00|14875.15|14837.15|14879.41|14841.41|14880.91|14842.91|14875.15|14837.15|10
1614261610000|2021-02-25 14:00:10|14881.22|14843.22|14903.23|14865.23|14903.23|14865.23|14881.22|14843.22|10
1614261620000|2021-02-25 14:00:20|14904.43|14866.43|14916.58|14878.58|14916.58|14878.58|14904.43|14866.43|10
1614261630000|2021-02-25 14:00:30|14918.42|14880.42|14929.21|14891.21|14929.36|14891.36|14918.42|14880.42|10
1614261640000|2021-02-25 14:00:40|14928.95|14890.95|14928|14890|14930.1|14892.1|14928|14890|10
1614261650000|2021-02-25 14:00:50|14928.04|14890.04|14924.58|14886.58|14928.04|14890.04|14924.58|14886.58|10
1614261660000|2021-02-25 14:01:00|14924.99|14886.99|14926.52|14888.52|14926.52|14888.52|14924.8|14886.8|9
1614261670000|2021-02-25 14:01:10|14925.8|14887.8|14924.44|14886.44|14926.47|14888.47|14924.44|14886.44|10
1614261680000|2021-02-25 14:01:20|14925.98|14887.98|14919.94|14881.94|14925.98|14887.98|14919.94|14881.94|10
1614261690000|2021-02-25 14:01:30|14919.08|14881.08|14908.79|14870.79|14919.26|14881.26|14908.12|14870.12|10
1614261700000|2021-02-25 14:01:40|14905.03|14867.03|14897.51|14859.51|14905.03|14867.03|14897.51|14859.51|10
1614261710000|2021-02-25 14:01:50|14897.91|14859.91|14896.31|14858.31|14898.48|14860.48|14896.3|14858.3|10
1614261720000|2021-02-25 14:02:00|14896.49|14858.49|14895.55|14857.55|14897.79|14859.79|14895.24|14857.24|10
1614261730000|2021-02-25 14:02:10|14896.39|14858.39|14894.5|14856.5|14898.22|14860.22|14893.63|14855.63|10
1614261740000|2021-02-25 14:02:20|14896.32|14858.32|14891.75|14853.75|14896.32|14858.32|14891.75|14853.75|10
1614261750000|2021-02-25 14:02:30|14890.62|14852.62|14880.47|14842.47|14890.62|14852.62|14880.47|14842.47|10
1614261760000|2021-02-25 14:02:40|14879.11|14841.11|14873.92|14835.92|14879.11|14841.11|14873.92|14835.92|10
1614261770000|2021-02-25 14:02:50|14874.45|14836.45|14870.23|14832.23|14874.45|14836.45|14870.22|14832.22|10
1614261780000|2021-02-25 14:03:00|14869.61|14831.61|14863.46|14825.46|14869.61|14831.61|14863.23|14825.23|10
1614261790000|2021-02-25 14:03:10|14862.89|14824.89|14853.39|14815.39|14862.89|14824.89|14853.39|14815.39|10
1614261800000|2021-02-25 14:03:20|14853.68|14815.68|14850.03|14812.03|14853.91|14815.91|14850.03|14812.03|10
1614261810000|2021-02-25 14:03:30|14849.11|14811.11|14838.93|14800.93|14849.11|14811.11|14838.93|14800.93|10
1614261820000|2021-02-25 14:03:40|14838.18|14800.18|14835.53|14797.53|14838.18|14800.18|14835.2|14797.2|10
1614261830000|2021-02-25 14:03:50|14835.2|14797.2|14831.84|14793.84|14835.2|14797.2|14830.88|14792.88|10
1614261840000|2021-02-25 14:04:00|14830.9|14792.9|14836.91|14798.91|14836.91|14798.91|14830.25|14792.25|10
1614261850000|2021-02-25 14:04:10|14838.3|14800.3|14845.88|14807.88|14845.88|14807.88|14838.3|14800.3|10
1614261860000|2021-02-25 14:04:20|14846.74|14808.74|14847.55|14809.55|14849.11|14811.11|14846.63|14808.63|10
1614261870000|2021-02-25 14:04:30|14847.71|14809.71|14854.31|14816.31|14854.31|14816.31|14847.71|14809.71|10
1614261880000|2021-02-25 14:04:40|14853.98|14815.98|14842.01|14804.01|14853.98|14815.98|14841.99|14803.99|10
1614261890000|2021-02-25 14:04:50|14839.92|14801.92|14832.1|14794.1|14839.92|14801.92|14832.1|14794.1|10
1614261900000|2021-02-25 14:05:00|14831.05|14793.05|14832.59|14794.59|14834.34|14796.34|14831.05|14793.05|10
1614261910000|2021-02-25 14:05:10|14833.32|14795.32|14843.42|14805.42|14843.42|14805.42|14833.32|14795.32|10
1614261920000|2021-02-25 14:05:20|14844.44|14806.44|14855.7|14817.7|14855.7|14817.7|14844.44|14806.44|10
1614261930000|2021-02-25 14:05:30|14855.93|14817.93|14854.88|14816.88|14856.4|14818.4|14854.88|14816.88|10
1614261940000|2021-02-25 14:05:40|14855.05|14817.05|14858.01|14820.01|14858.95|14820.95|14854.6|14816.6|10
1614261950000|2021-02-25 14:05:50|14858.09|14820.09|14858.46|14820.46|14859.56|14821.56|14858.09|14820.09|10
1614261960000|2021-02-25 14:06:00|14858.59|14820.59|14864.28|14826.28|14864.28|14826.28|14858.59|14820.59|10
1614261970000|2021-02-25 14:06:10|14864.96|14826.96|14873.05|14835.05|14873.05|14835.05|14864.96|14826.96|9
1614261980000|2021-02-25 14:06:20|14873.99|14835.99|14879.48|14841.48|14879.52|14841.52|14873.99|14835.99|10
1614261990000|2021-02-25 14:06:30|14878.56|14840.56|14887.62|14849.62|14887.62|14849.62|14878.56|14840.56|10
1614262000000|2021-02-25 14:06:40|14887.65|14849.65|14891.78|14853.78|14891.97|14853.97|14887.65|14849.65|10
1614262010000|2021-02-25 14:06:50|14890.83|14852.83|14888.76|14850.76|14890.85|14852.85|14888.76|14850.76|10
1614262020000|2021-02-25 14:07:00|14888.61|14850.61|14891.61|14853.61|14892.11|14854.11|14888.61|14850.61|10
1614262030000|2021-02-25 14:07:10|14894.28|14856.28|14891.31|14853.31|14894.28|14856.28|14890.62|14852.62|10
1614262040000|2021-02-25 14:07:20|14890.81|14852.81|14893.24|14855.24|14893.24|14855.24|14889.89|14851.89|10
1614262050000|2021-02-25 14:07:30|14892.55|14854.55|14892.91|14854.91|14893.12|14855.12|14891.07|14853.07|10
1614262060000|2021-02-25 14:07:40|14893.57|14855.57|14892.05|14854.05|14893.57|14855.57|14891.29|14853.29|9
1614262070000|2021-02-25 14:07:50|14891.26|14853.26|14886.52|14848.52|14891.26|14853.26|14886.52|14848.52|10
1614262080000|2021-02-25 14:08:00|14886.41|14848.41|14893.89|14855.89|14893.89|14855.89|14886.41|14848.41|10
1614262090000|2021-02-25 14:08:10|14893.28|14855.28|14896.16|14858.16|14897.31|14859.31|14893.28|14855.28|10
1614262100000|2021-02-25 14:08:20|14895.15|14857.15|14892.82|14854.82|14895.2|14857.2|14892.13|14854.13|10
1614262110000|2021-02-25 14:08:30|14892.74|14854.74|14896.36|14858.36|14896.36|14858.36|14892.63|14854.63|10
1614262120000|2021-02-25 14:08:40|14895.77|14857.77|14897.78|14859.78|14897.9|14859.9|14895.77|14857.77|10
1614262130000|2021-02-25 14:08:50|14897.52|14859.52|14899.98|14861.98|14899.98|14861.98|14897.52|14859.52|10
1614262140000|2021-02-25 14:09:00|14899.92|14861.92|14902.62|14864.62|14902.77|14864.77|14899.91|14861.91|10
1614262150000|2021-02-25 14:09:10|14902.01|14864.01|14898.84|14860.84|14902.01|14864.01|14898.84|14860.84|10
1614262160000|2021-02-25 14:09:20|14898.15|14860.15|14897.91|14859.91|14899.22|14861.22|14896.94|14858.94|10
1614262170000|2021-02-25 14:09:30|14897.4|14859.4|14896.02|14858.02|14897.55|14859.55|14896.02|14858.02|9
1614262180000|2021-02-25 14:09:40|14896.22|14858.22|14894.39|14856.39|14896.46|14858.46|14893.71|14855.71|10
1614262190000|2021-02-25 14:09:50|14893.77|14855.77|14892.83|14854.83|14893.77|14855.77|14889.98|14851.98|10
1614262200000|2021-02-25 14:10:00|14892.52|14854.52|14894.77|14856.77|14894.77|14856.77|14890.56|14852.56|10
1614262210000|2021-02-25 14:10:10|14896.4|14858.4|14898.87|14860.87|14899.29|14861.29|14896.4|14858.4|10
1614262220000|2021-02-25 14:10:20|14900.34|14862.34|14904.62|14866.62|14904.71|14866.71|14900.34|14862.34|10
1614262230000|2021-02-25 14:10:30|14905.36|14867.36|14906.22|14868.22|14907.93|14869.93|14905.36|14867.36|10
1614262240000|2021-02-25 14:10:40|14906.46|14868.46|14907.35|14869.35|14907.35|14869.35|14904.34|14866.34|10
1614262250000|2021-02-25 14:10:50|14906.26|14868.26|14909.85|14871.85|14910.07|14872.07|14906.26|14868.26|10
1614262260000|2021-02-25 14:11:00|14910.02|14872.02|14915.78|14877.78|14915.78|14877.78|14910.02|14872.02|10
1614262270000|2021-02-25 14:11:10|14916.34|14878.34|14925.87|14887.87|14925.87|14887.87|14916.34|14878.34|10
1614262280000|2021-02-25 14:11:20|14926.97|14888.97|14928.84|14890.84|14928.93|14890.93|14926.97|14888.97|10
1614262290000|2021-02-25 14:11:30|14928.8|14890.8|14938.74|14900.74|14938.74|14900.74|14928.8|14890.8|10
1614262300000|2021-02-25 14:11:40|14937.85|14899.85|14926.98|14888.98|14938.09|14900.09|14926.98|14888.98|10
1614262310000|2021-02-25 14:11:50|14926.54|14888.54|14926.23|14888.23|14926.54|14888.54|14923.27|14885.27|10
1614262320000|2021-02-25 14:12:00|14925.92|14887.92|14925.76|14887.76|14927.67|14889.67|14925.22|14887.22|10
1614262330000|2021-02-25 14:12:10|14927.2|14889.2|14914.82|14876.82|14927.2|14889.2|14914.82|14876.82|10
1614262340000|2021-02-25 14:12:20|14913.4|14875.4|14907.81|14869.81|14913.4|14875.4|14907.71|14869.71|10
1614262350000|2021-02-25 14:12:30|14907.71|14869.71|14901.81|14863.81|14907.71|14869.71|14901.78|14863.78|10
1614262360000|2021-02-25 14:12:40|14900.54|14862.54|14902.27|14864.27|14902.5|14864.5|14900.54|14862.54|10
1614262370000|2021-02-25 14:12:50|14901.83|14863.83|14905.92|14867.92|14905.92|14867.92|14901.83|14863.83|10
1614262380000|2021-02-25 14:13:00|14906.21|14868.21|14911.34|14873.34|14911.34|14873.34|14906.21|14868.21|10
1614262390000|2021-02-25 14:13:10|14912.04|14874.04|14913.85|14875.85|14913.85|14875.85|14911.52|14873.52|10
1614262400000|2021-02-25 14:13:20|14912.99|14874.99|14927.87|14889.87|14927.87|14889.87|14912.99|14874.99|10
1614262410000|2021-02-25 14:13:30|14929.92|14891.92|14935.25|14897.25|14935.25|14897.25|14929.92|14891.92|10
1614262420000|2021-02-25 14:13:40|14935.84|14897.84|14938.84|14900.84|14939.5|14901.5|14935.84|14897.84|10
1614262430000|2021-02-25 14:13:50|14938.35|14900.35|14940.69|14902.69|14940.69|14902.69|14938.35|14900.35|10
1614262440000|2021-02-25 14:14:00|14940.1|14902.1|14940.91|14902.91|14943.26|14905.26|14940.1|14902.1|10
1614262450000|2021-02-25 14:14:10|14939.8|14901.8|14937.49|14899.49|14939.8|14901.8|14936.96|14898.96|10
1614262460000|2021-02-25 14:14:20|14937.08|14899.08|14928.32|14890.32|14938.41|14900.41|14928.32|14890.32|10
1614262470000|2021-02-25 14:14:30|14926.91|14888.91|14923|14885|14926.91|14888.91|14921.85|14883.85|10
1614262480000|2021-02-25 14:14:40|14923.23|14885.23|14924.6|14886.6|14925.73|14887.73|14923.13|14885.13|10
1614262490000|2021-02-25 14:14:50|14925.32|14887.32|14925.13|14887.13|14925.32|14887.32|14923.81|14885.81|10
1614262500000|2021-02-25 14:15:00|14927.34|14889.34|14936.24|14898.24|14936.24|14898.24|14926.78|14888.78|10
1614262510000|2021-02-25 14:15:10|14936.54|14898.54|14939.86|14901.86|14941.05|14903.05|14936.54|14898.54|10
1614262520000|2021-02-25 14:15:20|14939.56|14901.56|14935.73|14897.73|14939.56|14901.56|14935.73|14897.73|10
1614262530000|2021-02-25 14:15:30|14934.37|14896.37|14932.49|14894.49|14934.37|14896.37|14932.49|14894.49|10
1614262540000|2021-02-25 14:15:40|14933.45|14895.45|14927.79|14889.79|14933.45|14895.45|14927.79|14889.79|10
1614262550000|2021-02-25 14:15:50|14928.84|14890.84|14921.62|14883.62|14928.92|14890.92|14921.54|14883.54|10
1614262560000|2021-02-25 14:16:00|14922.37|14884.37|14920.66|14882.66|14923.63|14885.63|14920.66|14882.66|10
1614262570000|2021-02-25 14:16:10|14920.61|14882.61|14915.69|14877.69|14921.05|14883.05|14915.69|14877.69|10
1614262580000|2021-02-25 14:16:20|14916.59|14878.59|14907.98|14869.98|14917.17|14879.17|14907.81|14869.81|10
1614262590000|2021-02-25 14:16:30|14907.88|14869.88|14909.16|14871.16|14909.16|14871.16|14906.27|14868.27|10
1614262600000|2021-02-25 14:16:40|14909.2|14871.2|14906.44|14868.44|14909.2|14871.2|14905.27|14867.27|10
1614262610000|2021-02-25 14:16:50|14906.1|14868.1|14904.3|14866.3|14906.22|14868.22|14903.72|14865.72|10
1614262620000|2021-02-25 14:17:00|14904.48|14866.48|14900.99|14862.99|14904.48|14866.48|14900.99|14862.99|10
1614262630000|2021-02-25 14:17:10|14901.67|14863.67|14903.6|14865.6|14903.6|14865.6|14900.54|14862.54|9
1614262640000|2021-02-25 14:17:20|14904.32|14866.32|14909.43|14871.43|14909.43|14871.43|14904.32|14866.32|10
1614262650000|2021-02-25 14:17:30|14909.33|14871.33|14908.41|14870.41|14912.02|14874.02|14907.35|14869.35|10
1614262660000|2021-02-25 14:17:40|14907.29|14869.29|14903.03|14865.03|14907.99|14869.99|14903.03|14865.03|10
1614262670000|2021-02-25 14:17:50|14903.21|14865.21|14892.81|14854.81|14903.21|14865.21|14892.81|14854.81|10
1614262680000|2021-02-25 14:18:00|14893.02|14855.02|14891.16|14853.16|14894.28|14856.28|14891.16|14853.16|10
1614262690000|2021-02-25 14:18:10|14889.09|14851.09|14891.06|14853.06|14891.06|14853.06|14888.85|14850.85|10
1614262700000|2021-02-25 14:18:20|14891.18|14853.18|14891.39|14853.39|14893.35|14855.35|14891.18|14853.18|10
1614262710000|2021-02-25 14:18:30|14891.2|14853.2|14891.56|14853.56|14892.05|14854.05|14891.05|14853.05|10
1614262720000|2021-02-25 14:18:40|14891.47|14853.47|14891.75|14853.75|14892.05|14854.05|14890.88|14852.88|10
1614262730000|2021-02-25 14:18:50|14891.88|14853.88|14890.43|14852.43|14891.88|14853.88|14889.92|14851.92|10
1614262740000|2021-02-25 14:19:00|14890.62|14852.62|14890.9|14852.9|14891.89|14853.89|14890.25|14852.25|10
1614262750000|2021-02-25 14:19:10|14891.58|14853.58|14893.78|14855.78|14893.78|14855.78|14891.58|14853.58|10
1614262760000|2021-02-25 14:19:20|14893.51|14855.51|14894.73|14856.73|14894.95|14856.95|14892|14854|10
1614262770000|2021-02-25 14:19:30|14893.83|14855.83|14893.87|14855.87|14893.87|14855.87|14893.05|14855.05|10
1614262780000|2021-02-25 14:19:40|14893.02|14855.02|14893.47|14855.47|14894.35|14856.35|14893.02|14855.02|10
1614262790000|2021-02-25 14:19:50|14892.94|14854.94|14892.22|14854.22|14893.53|14855.53|14891.47|14853.47|10
1614262800000|2021-02-25 14:20:00|14891.75|14853.75|14888.98|14850.98|14892.49|14854.49|14888.74|14850.74|9
1614262810000|2021-02-25 14:20:10|14888.1|14850.1|14880.57|14842.57|14888.1|14850.1|14880.57|14842.57|10
1614262820000|2021-02-25 14:20:20|14879.94|14841.94|14876.28|14838.28|14880.01|14842.01|14876.28|14838.28|10
1614262830000|2021-02-25 14:20:30|14876.54|14838.54|14872.95|14834.95|14876.67|14838.67|14872.95|14834.95|9
1614262840000|2021-02-25 14:20:40|14872.99|14834.99|14860.01|14822.01|14873.07|14835.07|14860.01|14822.01|10
1614262850000|2021-02-25 14:20:50|14858.74|14820.74|14857.55|14819.55|14858.94|14820.94|14857.15|14819.15|10
1614262860000|2021-02-25 14:21:00|14856.96|14818.96|14852.61|14814.61|14856.96|14818.96|14852.61|14814.61|10
1614262870000|2021-02-25 14:21:10|14852.69|14814.69|14848.43|14810.43|14852.86|14814.86|14848.43|14810.43|10
1614262880000|2021-02-25 14:21:20|14848.8|14810.8|14848.58|14810.58|14848.8|14810.8|14846.93|14808.93|10
1614262890000|2021-02-25 14:21:30|14849.65|14811.65|14853.19|14815.19|14853.19|14815.19|14849.22|14811.22|10
1614262900000|2021-02-25 14:21:40|14853.71|14815.71|14856.65|14818.65|14856.65|14818.65|14853.71|14815.71|9
1614262910000|2021-02-25 14:21:50|14856.91|14818.91|14860.55|14822.55|14860.55|14822.55|14856.68|14818.68|10
1614262920000|2021-02-25 14:22:00|14861.66|14823.66|14866.53|14828.53|14866.53|14828.53|14861.66|14823.66|10
1614262930000|2021-02-25 14:22:10|14866.78|14828.78|14868.2|14830.2|14868.43|14830.43|14866.78|14828.78|10
1614262940000|2021-02-25 14:22:20|14867.47|14829.47|14866.88|14828.88|14867.94|14829.94|14866.64|14828.64|10
1614262950000|2021-02-25 14:22:30|14867|14829|14869.33|14831.33|14869.33|14831.33|14867|14829|9
1614262960000|2021-02-25 14:22:40|14869.49|14831.49|14870.92|14832.92|14870.92|14832.92|14869.49|14831.49|10
1614262970000|2021-02-25 14:22:50|14870.84|14832.84|14871.24|14833.24|14871.24|14833.24|14870.42|14832.42|10
1614262980000|2021-02-25 14:23:00|14871.39|14833.39|14871.35|14833.35|14872.34|14834.34|14871.35|14833.35|10
1614262990000|2021-02-25 14:23:10|14871.87|14833.87|14869.29|14831.29|14871.87|14833.87|14869.29|14831.29|10
1614263000000|2021-02-25 14:23:20|14867.51|14829.51|14863.45|14825.45|14867.51|14829.51|14863.45|14825.45|10
1614263010000|2021-02-25 14:23:30|14863.29|14825.29|14864.65|14826.65|14865.21|14827.21|14863.29|14825.29|10
1614263020000|2021-02-25 14:23:40|14864.52|14826.52|14860.78|14822.78|14864.52|14826.52|14860.78|14822.78|10
1614263030000|2021-02-25 14:23:50|14860.54|14822.54|14856.56|14818.56|14860.54|14822.54|14856.56|14818.56|10
1614263040000|2021-02-25 14:24:00|14855.23|14817.23|14835.72|14797.72|14855.23|14817.23|14835.72|14797.72|10
1614263050000|2021-02-25 14:24:10|14834.32|14796.32|14830.26|14792.26|14834.32|14796.32|14830.26|14792.26|10
1614263060000|2021-02-25 14:24:20|14829.14|14791.14|14832.22|14794.22|14832.22|14794.22|14828.57|14790.57|10
1614263070000|2021-02-25 14:24:30|14831.28|14793.28|14821.07|14783.07|14831.57|14793.57|14820.99|14782.99|10
1614263080000|2021-02-25 14:24:40|14819.88|14781.88|14810.62|14772.62|14819.88|14781.88|14810.62|14772.62|10
1614263090000|2021-02-25 14:24:50|14810.09|14772.09|14796.52|14758.52|14810.09|14772.09|14796.52|14758.52|10
1614263100000|2021-02-25 14:25:00|14796.65|14758.65|14796.92|14758.92|14798.42|14760.42|14795.85|14757.85|10
1614263110000|2021-02-25 14:25:10|14795.28|14757.28|14797.75|14759.75|14797.75|14759.75|14795.21|14757.21|10
1614263120000|2021-02-25 14:25:20|14797.65|14759.65|14803.1|14765.1|14803.1|14765.1|14797.33|14759.33|10
1614263130000|2021-02-25 14:25:30|14804.09|14766.09|14804.76|14766.76|14804.76|14766.76|14803.32|14765.32|10
1614263140000|2021-02-25 14:25:40|14805.47|14767.47|14808.48|14770.48|14808.48|14770.48|14804.89|14766.89|10
1614263150000|2021-02-25 14:25:50|14808.77|14770.77|14811.09|14773.09|14811.09|14773.09|14808.6|14770.6|10
1614263160000|2021-02-25 14:26:00|14811.99|14773.99|14810.62|14772.62|14812.18|14774.18|14810.35|14772.35|10
1614263170000|2021-02-25 14:26:10|14810.26|14772.26|14801.65|14763.65|14810.26|14772.26|14801.65|14763.65|10
1614263180000|2021-02-25 14:26:20|14800.63|14762.63|14787.33|14749.33|14800.63|14762.63|14787.33|14749.33|10
1614263190000|2021-02-25 14:26:30|14786.37|14748.37|14779.41|14741.41|14786.37|14748.37|14777.61|14739.61|10
1614263200000|2021-02-25 14:26:40|14778.83|14740.83|14765.16|14727.16|14778.83|14740.83|14765.16|14727.16|10
1614263210000|2021-02-25 14:26:50|14763.27|14725.27|14759.22|14721.22|14763.27|14725.27|14758.37|14720.37|10
1614263220000|2021-02-25 14:27:00|14758.41|14720.41|14766.62|14728.62|14766.62|14728.62|14755.54|14717.54|10
1614263230000|2021-02-25 14:27:10|14764.97|14726.97|14755.66|14717.66|14764.97|14726.97|14755.66|14717.66|10
1614263240000|2021-02-25 14:27:20|14755.26|14717.26|14750.75|14712.75|14755.26|14717.26|14750.75|14712.75|9
1614263250000|2021-02-25 14:27:30|14749.13|14711.13|14749.92|14711.92|14750.72|14712.72|14748.82|14710.82|10
1614263260000|2021-02-25 14:27:40|14749.65|14711.65|14746.49|14708.49|14749.65|14711.65|14745.92|14707.92|10
1614263270000|2021-02-25 14:27:50|14745.73|14707.73|14747.41|14709.41|14747.41|14709.41|14745.19|14707.19|10
1614263280000|2021-02-25 14:28:00|14747.61|14709.61|14758.59|14720.59|14758.59|14720.59|14747.61|14709.61|9
1614263290000|2021-02-25 14:28:10|14759.68|14721.68|14764.15|14726.15|14764.22|14726.22|14759.32|14721.32|10
1614263300000|2021-02-25 14:28:20|14764.04|14726.04|14766.35|14728.35|14767.8|14729.8|14763.74|14725.74|10
1614263310000|2021-02-25 14:28:30|14765.03|14727.03|14754.25|14716.25|14765.03|14727.03|14754.25|14716.25|10
1614263320000|2021-02-25 14:28:40|14754.48|14716.48|14743.93|14705.93|14754.48|14716.48|14742.71|14704.71|10
1614263330000|2021-02-25 14:28:50|14744.22|14706.22|14731.02|14693.02|14744.22|14706.22|14731.02|14693.02|10
1614263340000|2021-02-25 14:29:00|14730.62|14692.62|14726.65|14688.65|14730.65|14692.65|14726.01|14688.01|10
1614263350000|2021-02-25 14:29:10|14726.42|14688.42|14719.34|14681.34|14726.75|14688.75|14719.34|14681.34|10
1614263360000|2021-02-25 14:29:20|14719.25|14681.25|14715.53|14677.53|14719.25|14681.25|14715.53|14677.53|10
1614263370000|2021-02-25 14:29:30|14716.43|14678.43|14713.81|14675.81|14716.57|14678.57|14713.5|14675.5|10
1614263380000|2021-02-25 14:29:40|14715.14|14677.14|14718.07|14680.07|14718.67|14680.67|14714.56|14676.56|10
1614263390000|2021-02-25 14:29:50|14716.12|14678.12|14714.85|14676.85|14716.12|14678.12|14712.94|14674.94|10
1614263400000|2021-02-25 14:30:00|14713.73|14675.73|14719.26|14681.26|14719.26|14681.26|14713.73|14675.73|10
1614263410000|2021-02-25 14:30:10|14720.1|14682.1|14733.5|14695.5|14733.5|14695.5|14719.7|14681.7|10
1614263420000|2021-02-25 14:30:20|14733.72|14695.72|14739.14|14701.14|14739.14|14701.14|14733.72|14695.72|10
1614263430000|2021-02-25 14:30:30|14739.78|14701.78|14742.86|14704.86|14742.86|14704.86|14739.78|14701.78|10
1614263440000|2021-02-25 14:30:40|14742.72|14704.72|14750.9|14712.9|14750.9|14712.9|14742.72|14704.72|10
1614263450000|2021-02-25 14:30:50|14750.68|14712.68|14750.08|14712.08|14751.99|14713.99|14749.96|14711.96|10
1614263460000|2021-02-25 14:31:00|14749.6|14711.6|14745.86|14707.86|14749.6|14711.6|14744.32|14706.32|10
1614263470000|2021-02-25 14:31:10|14746.09|14708.09|14752.64|14714.64|14752.64|14714.64|14745.06|14707.06|10
1614263480000|2021-02-25 14:31:20|14752.65|14714.65|14762.77|14724.77|14762.77|14724.77|14752.65|14714.65|10
1614263490000|2021-02-25 14:31:30|14760.59|14722.59|14770.82|14732.82|14771.4|14733.4|14760.59|14722.59|10
1614263500000|2021-02-25 14:31:40|14770.75|14732.75|14772.45|14734.45|14773.04|14735.04|14770.75|14732.75|10
1614263510000|2021-02-25 14:31:50|14771.16|14733.16|14772.35|14734.35|14772.78|14734.78|14770.09|14732.09|10
1614263520000|2021-02-25 14:32:00|14772.83|14734.83|14774.33|14736.33|14774.96|14736.96|14772.25|14734.25|10
1614263530000|2021-02-25 14:32:10|14775.97|14737.97|14786.94|14748.94|14786.94|14748.94|14775.97|14737.97|10
1614263540000|2021-02-25 14:32:20|14788.22|14750.22|14794.42|14756.42|14795.34|14757.34|14788.22|14750.22|10
1614263550000|2021-02-25 14:32:30|14796.06|14758.06|14799.25|14761.25|14799.25|14761.25|14795.9|14757.9|10
1614263560000|2021-02-25 14:32:40|14799.14|14761.14|14795.9|14757.9|14799.14|14761.14|14795.42|14757.42|10
1614263570000|2021-02-25 14:32:50|14795.6|14757.6|14795.95|14757.95|14796.44|14758.44|14794.82|14756.82|10
1614263580000|2021-02-25 14:33:00|14795.37|14757.37|14802.13|14764.13|14802.13|14764.13|14795.37|14757.37|10
1614263590000|2021-02-25 14:33:10|14802.41|14764.41|14800.85|14762.85|14803.67|14765.67|14800.85|14762.85|10
1614263600000|2021-02-25 14:33:20|14800.81|14762.81|14803.54|14765.54|14803.54|14765.54|14800.81|14762.81|10
1614263610000|2021-02-25 14:33:30|14803.41|14765.41|14803.02|14765.02|14803.73|14765.73|14802.68|14764.68|10
1614263620000|2021-02-25 14:33:40|14803.54|14765.54|14806.26|14768.26|14806.26|14768.26|14803.54|14765.54|10
1614263630000|2021-02-25 14:33:50|14804.26|14766.26|14804.05|14766.05|14804.86|14766.86|14802.87|14764.87|10
1614263640000|2021-02-25 14:34:00|14804.32|14766.32|14809.39|14771.39|14809.39|14771.39|14803.85|14765.85|10
1614263650000|2021-02-25 14:34:10|14809.8|14771.8|14810.17|14772.17|14811.87|14773.87|14809.62|14771.62|10
1614263660000|2021-02-25 14:34:20|14808.85|14770.85|14800.16|14762.16|14808.85|14770.85|14799.56|14761.56|10
1614263670000|2021-02-25 14:34:30|14800.53|14762.53|14798.69|14760.69|14801.13|14763.13|14798.26|14760.26|10
1614263680000|2021-02-25 14:34:40|14798.87|14760.87|14798.71|14760.71|14799.13|14761.13|14797.97|14759.97|9
1614263690000|2021-02-25 14:34:50|14799.59|14761.59|14800.38|14762.38|14800.38|14762.38|14798.73|14760.73|8
1614263700000|2021-02-25 14:35:00|14799.99|14761.99|14799.86|14761.86|14800.59|14762.59|14799.27|14761.27|9
1614263710000|2021-02-25 14:35:10|14800.67|14762.67|14802.35|14764.35|14802.58|14764.58|14799.98|14761.98|10
1614263720000|2021-02-25 14:35:20|14802.6|14764.6|14806.54|14768.54|14806.54|14768.54|14802.6|14764.6|10
1614263730000|2021-02-25 14:35:30|14806.76|14768.76|14811.52|14773.52|14811.52|14773.52|14806.76|14768.76|10
1614263740000|2021-02-25 14:35:40|14813.12|14775.12|14816.32|14778.32|14816.49|14778.49|14812.68|14774.68|10
1614263750000|2021-02-25 14:35:50|14817.01|14779.01|14821.89|14783.89|14821.97|14783.97|14817.01|14779.01|10
1614263760000|2021-02-25 14:36:00|14821.43|14783.43|14821|14783|14822.12|14784.12|14819.91|14781.91|10
1614263770000|2021-02-25 14:36:10|14820.23|14782.23|14817.96|14779.96|14820.23|14782.23|14817.96|14779.96|9
1614263780000|2021-02-25 14:36:20|14818.06|14780.06|14818.96|14780.96|14819.49|14781.49|14818.06|14780.06|10
1614263790000|2021-02-25 14:36:30|14818.94|14780.94|14812.8|14774.8|14819.38|14781.38|14812.8|14774.8|10
1614263800000|2021-02-25 14:36:40|14811.85|14773.85|14812.55|14774.55|14812.55|14774.55|14811.61|14773.61|10
1614263810000|2021-02-25 14:36:50|14812.7|14774.7|14816.17|14778.17|14816.17|14778.17|14812.7|14774.7|10
1614263820000|2021-02-25 14:37:00|14816.31|14778.31|14818.39|14780.39|14818.39|14780.39|14816.31|14778.31|10
1614263830000|2021-02-25 14:37:10|14819.26|14781.26|14826.65|14788.65|14826.65|14788.65|14819.26|14781.26|10
1614263840000|2021-02-25 14:37:20|14826.97|14788.97|14826.06|14788.06|14827.78|14789.78|14826.06|14788.06|10
1614263850000|2021-02-25 14:37:30|14825.54|14787.54|14826.6|14788.6|14826.62|14788.62|14824.88|14786.88|10
1614263860000|2021-02-25 14:37:40|14826.88|14788.88|14830.62|14792.62|14830.62|14792.62|14826.88|14788.88|10
1614263870000|2021-02-25 14:37:50|14831.6|14793.6|14836.47|14798.47|14836.47|14798.47|14831.6|14793.6|10
1614263880000|2021-02-25 14:38:00|14835.9|14797.9|14837.14|14799.14|14837.14|14799.14|14835.15|14797.15|10
1614263890000|2021-02-25 14:38:10|14837.93|14799.93|14844.84|14806.84|14844.84|14806.84|14837.93|14799.93|10
1614263900000|2021-02-25 14:38:20|14845.72|14807.72|14841.37|14803.37|14846.33|14808.33|14841.37|14803.37|10
1614263910000|2021-02-25 14:38:30|14839.81|14801.81|14838.32|14800.32|14840.52|14802.52|14838.26|14800.26|9
1614263920000|2021-02-25 14:38:40|14837.74|14799.74|14837.56|14799.56|14837.74|14799.74|14836.19|14798.19|10
1614263930000|2021-02-25 14:38:50|14837.19|14799.19|14835.28|14797.28|14837.27|14799.27|14835.23|14797.23|10
1614263940000|2021-02-25 14:39:00|14835.2|14797.2|14833.82|14795.82|14835.24|14797.24|14833.82|14795.82|10
1614263950000|2021-02-25 14:39:10|14833.6|14795.6|14830.54|14792.54|14834.12|14796.12|14830.54|14792.54|10
1614263960000|2021-02-25 14:39:20|14829.3|14791.3|14828.58|14790.58|14829.36|14791.36|14828.45|14790.45|10
1614263970000|2021-02-25 14:39:30|14828.49|14790.49|14823.5|14785.5|14828.49|14790.49|14823.5|14785.5|10
1614263980000|2021-02-25 14:39:40|14822.65|14784.65|14820.86|14782.86|14823.13|14785.13|14820.86|14782.86|10
1614263990000|2021-02-25 14:39:50|14821.11|14783.11|14820.53|14782.53|14821.17|14783.17|14820.33|14782.33|10
1614264000000|2021-02-25 14:40:00|14820.23|14782.23|14816.53|14778.53|14820.23|14782.23|14816.53|14778.53|10
1614264010000|2021-02-25 14:40:10|14815.41|14777.41|14810.96|14772.96|14815.41|14777.41|14810.96|14772.96|9
1614264020000|2021-02-25 14:40:20|14811.49|14773.49|14809.37|14771.37|14811.49|14773.49|14808.43|14770.43|10
1614264030000|2021-02-25 14:40:30|14809.04|14771.04|14809.33|14771.33|14809.77|14771.77|14807.82|14769.82|10
1614264040000|2021-02-25 14:40:40|14809.79|14771.79|14809.57|14771.57|14809.79|14771.79|14809.03|14771.03|10
1614264050000|2021-02-25 14:40:50|14808.21|14770.21|14807.28|14769.28|14809.67|14771.67|14807.28|14769.28|10
1614264060000|2021-02-25 14:41:00|14806.76|14768.76|14807.6|14769.6|14807.84|14769.84|14806.76|14768.76|10
1614264070000|2021-02-25 14:41:10|14807.33|14769.33|14803.67|14765.67|14807.42|14769.42|14803.67|14765.67|10
1614264080000|2021-02-25 14:41:20|14802.56|14764.56|14795.38|14757.38|14803.46|14765.46|14795.38|14757.38|10
1614264090000|2021-02-25 14:41:30|14793.72|14755.72|14788.34|14750.34|14793.72|14755.72|14788.2|14750.2|10
1614264100000|2021-02-25 14:41:40|14787.88|14749.88|14786.42|14748.42|14788.52|14750.52|14785.63|14747.63|10
1614264110000|2021-02-25 14:41:50|14786.18|14748.18|14787.37|14749.37|14787.37|14749.37|14785.48|14747.48|10
1614264120000|2021-02-25 14:42:00|14786.8|14748.8|14781.96|14743.96|14787.33|14749.33|14781.91|14743.91|10
1614264130000|2021-02-25 14:42:10|14781.45|14743.45|14769.31|14731.31|14781.45|14743.45|14768.42|14730.42|10
1614264140000|2021-02-25 14:42:20|14767.05|14729.05|14760.34|14722.34|14767.05|14729.05|14757.98|14719.98|10
1614264150000|2021-02-25 14:42:30|14760.87|14722.87|14750.96|14712.96|14760.87|14722.87|14750.96|14712.96|10
1614264160000|2021-02-25 14:42:40|14749.16|14711.16|14737.75|14699.75|14749.16|14711.16|14737.75|14699.75|10
1614264170000|2021-02-25 14:42:50|14737.4|14699.4|14734.33|14696.33|14737.53|14699.53|14734.33|14696.33|10
1614264180000|2021-02-25 14:43:00|14734.29|14696.29|14719.53|14681.53|14734.29|14696.29|14719.53|14681.53|10
1614264190000|2021-02-25 14:43:10|14718.27|14680.27|14702.89|14664.89|14718.27|14680.27|14702.66|14664.66|10
1614264200000|2021-02-25 14:43:20|14702.86|14664.86|14710.86|14672.86|14710.86|14672.86|14701.98|14663.98|9
1614264210000|2021-02-25 14:43:30|14713.02|14675.02|14721.99|14683.99|14722.02|14684.02|14713.02|14675.02|10
1614264220000|2021-02-25 14:43:40|14720.39|14682.39|14712.94|14674.94|14722.22|14684.22|14712.94|14674.94|10
1614264230000|2021-02-25 14:43:50|14711.98|14673.98|14692.51|14654.51|14711.98|14673.98|14692.51|14654.51|10
1614264240000|2021-02-25 14:44:00|14689.68|14651.68|14678.19|14640.19|14689.68|14651.68|14677.57|14639.57|10
1614264250000|2021-02-25 14:44:10|14678.29|14640.29|14676.3|14638.3|14679.3|14641.3|14676.3|14638.3|10
1614264260000|2021-02-25 14:44:20|14674.84|14636.84|14676.68|14638.68|14678.3|14640.3|14674.84|14636.84|10
1614264270000|2021-02-25 14:44:30|14677.47|14639.47|14680.42|14642.42|14681.09|14643.09|14677.47|14639.47|10
1614264280000|2021-02-25 14:44:40|14680.44|14642.44|14676.5|14638.5|14681.38|14643.38|14676.5|14638.5|10
1614264290000|2021-02-25 14:44:50|14676.29|14638.29|14671.09|14633.09|14676.29|14638.29|14671.09|14633.09|10
1614264300000|2021-02-25 14:45:00|14671.73|14633.73|14684.54|14646.54|14684.54|14646.54|14671.73|14633.73|10
1614264310000|2021-02-25 14:45:10|14685.79|14647.79|14682.17|14644.17|14685.79|14647.79|14680.77|14642.77|10
1614264320000|2021-02-25 14:45:20|14681.35|14643.35|14684.14|14646.14|14684.14|14646.14|14680.66|14642.66|10
1614264330000|2021-02-25 14:45:30|14686.72|14648.72|14693.7|14655.7|14693.7|14655.7|14686.72|14648.72|10
1614264340000|2021-02-25 14:45:40|14693.87|14655.87|14698.13|14660.13|14698.13|14660.13|14691.08|14653.08|10
1614264350000|2021-02-25 14:45:50|14698.8|14660.8|14703.16|14665.16|14703.16|14665.16|14698.8|14660.8|10
1614264360000|2021-02-25 14:46:00|14703.59|14665.59|14711.11|14673.11|14711.11|14673.11|14703.59|14665.59|10
1614264370000|2021-02-25 14:46:10|14712.35|14674.35|14713.51|14675.51|14714.63|14676.63|14711.8|14673.8|10
1614264380000|2021-02-25 14:46:20|14712.46|14674.46|14709.69|14671.69|14712.46|14674.46|14709.19|14671.19|10
1614264390000|2021-02-25 14:46:30|14708.9|14670.9|14710.05|14672.05|14710.14|14672.14|14708.12|14670.12|10
1614264400000|2021-02-25 14:46:40|14710.14|14672.14|14717.1|14679.1|14717.1|14679.1|14710.14|14672.14|9
1614264410000|2021-02-25 14:46:50|14717.28|14679.28|14728.29|14690.29|14728.31|14690.31|14717.28|14679.28|10
1614264420000|2021-02-25 14:47:00|14729.83|14691.83|14738.05|14700.05|14738.44|14700.44|14729.54|14691.54|10
1614264430000|2021-02-25 14:47:10|14739.03|14701.03|14746.58|14708.58|14746.58|14708.58|14739.03|14701.03|9
1614264440000|2021-02-25 14:47:20|14746.05|14708.05|14745.96|14707.96|14747.89|14709.89|14745.6|14707.6|10
1614264450000|2021-02-25 14:47:30|14746.57|14708.57|14742.38|14704.38|14748.17|14710.17|14742.38|14704.38|10
1614264460000|2021-02-25 14:47:40|14741.91|14703.91|14728.48|14690.48|14742.11|14704.11|14728.48|14690.48|10
1614264470000|2021-02-25 14:47:50|14729.41|14691.41|14725|14687|14730.28|14692.28|14725|14687|10
1614264480000|2021-02-25 14:48:00|14724.86|14686.86|14711.9|14673.9|14724.86|14686.86|14711.9|14673.9|10
1614264490000|2021-02-25 14:48:10|14712.13|14674.13|14710.36|14672.36|14713.3|14675.3|14709.32|14671.32|10
1614264500000|2021-02-25 14:48:20|14710.46|14672.46|14702.09|14664.09|14710.46|14672.46|14702.09|14664.09|10
1614264510000|2021-02-25 14:48:30|14701.39|14663.39|14707.94|14669.94|14707.94|14669.94|14701.39|14663.39|10
1614264520000|2021-02-25 14:48:40|14709.25|14671.25|14709.69|14671.69|14711.56|14673.56|14709.1|14671.1|10
1614264530000|2021-02-25 14:48:50|14709.97|14671.97|14711.36|14673.36|14711.37|14673.37|14708.19|14670.19|10
1614264540000|2021-02-25 14:49:00|14713.27|14675.27|14718.28|14680.28|14718.28|14680.28|14713.27|14675.27|10
1614264550000|2021-02-25 14:49:10|14717.99|14679.99|14720.46|14682.46|14720.46|14682.46|14716.1|14678.1|10
1614264560000|2021-02-25 14:49:20|14720.19|14682.19|14720.22|14682.22|14722.12|14684.12|14720.19|14682.19|10
1614264570000|2021-02-25 14:49:30|14720.01|14682.01|14722.08|14684.08|14722.77|14684.77|14719.61|14681.61|10
1614264580000|2021-02-25 14:49:40|14722.67|14684.67|14717.71|14679.71|14722.67|14684.67|14717.71|14679.71|10
1614264590000|2021-02-25 14:49:50|14715.98|14677.98|14704|14666|14715.98|14677.98|14704|14666|9
1614264600000|2021-02-25 14:50:00|14703.8|14665.8|14704.44|14666.44|14704.44|14666.44|14702.38|14664.38|9
1614264610000|2021-02-25 14:50:10|14706.19|14668.19|14711.7|14673.7|14711.7|14673.7|14705.99|14667.99|10
1614264620000|2021-02-25 14:50:20|14711.25|14673.25|14711.25|14673.25|14711.77|14673.77|14708.84|14670.84|10
1614264630000|2021-02-25 14:50:30|14711.14|14673.14|14717.09|14679.09|14717.09|14679.09|14711.14|14673.14|10
1614264640000|2021-02-25 14:50:40|14717.36|14679.36|14719.93|14681.93|14719.93|14681.93|14717.36|14679.36|10
1614264650000|2021-02-25 14:50:50|14721.92|14683.92|14728.88|14690.88|14728.88|14690.88|14721.92|14683.92|10
1614264660000|2021-02-25 14:51:00|14730.54|14692.54|14736.44|14698.44|14736.47|14698.47|14730.54|14692.54|10
1614264670000|2021-02-25 14:51:10|14737.53|14699.53|14736.55|14698.55|14739.23|14701.23|14736.55|14698.55|10
1614264680000|2021-02-25 14:51:20|14736.27|14698.27|14737.08|14699.08|14737.19|14699.19|14735.51|14697.51|10
1614264690000|2021-02-25 14:51:30|14738.01|14700.01|14736.46|14698.46|14738.01|14700.01|14736.02|14698.02|10
1614264700000|2021-02-25 14:51:40|14736.81|14698.81|14735.54|14697.54|14736.81|14698.81|14735.1|14697.1|10
1614264710000|2021-02-25 14:51:50|14735.31|14697.31|14732.66|14694.66|14735.31|14697.31|14731.78|14693.78|10
1614264720000|2021-02-25 14:52:00|14732.98|14694.98|14729.51|14691.51|14732.98|14694.98|14729.51|14691.51|10
1614264730000|2021-02-25 14:52:10|14729.71|14691.71|14725.95|14687.95|14729.71|14691.71|14725.95|14687.95|10
1614264740000|2021-02-25 14:52:20|14726.96|14688.96|14723.72|14685.72|14728.12|14690.12|14723.72|14685.72|10
1614264750000|2021-02-25 14:52:30|14724.49|14686.49|14724.35|14686.35|14725.48|14687.48|14721.8|14683.8|10
1614264760000|2021-02-25 14:52:40|14723.81|14685.81|14727.52|14689.52|14727.52|14689.52|14723.45|14685.45|10
1614264770000|2021-02-25 14:52:50|14727.45|14689.45|14731.37|14693.37|14731.37|14693.37|14727.45|14689.45|10
1614264780000|2021-02-25 14:53:00|14732.3|14694.3|14732.54|14694.54|14733.26|14695.26|14731.7|14693.7|10
1614264790000|2021-02-25 14:53:10|14737.4|14699.4|14739.99|14701.99|14739.99|14701.99|14736.93|14698.93|10
1614264800000|2021-02-25 14:53:20|14740.07|14702.07|14743.07|14705.07|14743.07|14705.07|14739.52|14701.52|10
1614264810000|2021-02-25 14:53:30|14743.45|14705.45|14744.25|14706.25|14744.43|14706.43|14741.75|14703.75|10
1614264820000|2021-02-25 14:53:40|14744.13|14706.13|14747.22|14709.22|14747.22|14709.22|14743.19|14705.19|10
1614264830000|2021-02-25 14:53:50|14747.7|14709.7|14747.46|14709.46|14748.05|14710.05|14746.4|14708.4|9
1614264840000|2021-02-25 14:54:00|14747.35|14709.35|14745.6|14707.6|14747.35|14709.35|14745.6|14707.6|10
1614264850000|2021-02-25 14:54:10|14745.78|14707.78|14739.1|14701.1|14745.78|14707.78|14739.1|14701.1|10
1614264860000|2021-02-25 14:54:20|14739.57|14701.57|14736.43|14698.43|14739.57|14701.57|14735.79|14697.79|10
1614264870000|2021-02-25 14:54:30|14736.82|14698.82|14742.82|14704.82|14742.83|14704.83|14736.82|14698.82|10
1614264880000|2021-02-25 14:54:40|14744.09|14706.09|14744.37|14706.37|14744.37|14706.37|14743.25|14705.25|10
1614264890000|2021-02-25 14:54:50|14744.15|14706.15|14740.94|14702.94|14744.21|14706.21|14740.94|14702.94|10
1614264900000|2021-02-25 14:55:00|14740.89|14702.89|14738.88|14700.88|14740.89|14702.89|14737.37|14699.37|10
1614264910000|2021-02-25 14:55:10|14737.75|14699.75|14740.27|14702.27|14740.27|14702.27|14737.75|14699.75|10
1614264920000|2021-02-25 14:55:20|14740.13|14702.13|14745.07|14707.07|14745.07|14707.07|14740.13|14702.13|10
1614264930000|2021-02-25 14:55:30|14745.76|14707.76|14750.3|14712.3|14751.27|14713.27|14745.76|14707.76|10
1614264940000|2021-02-25 14:55:40|14751.07|14713.07|14751.72|14713.72|14751.72|14713.72|14750.15|14712.15|10
1614264950000|2021-02-25 14:55:50|14752.19|14714.19|14753.43|14715.43|14753.43|14715.43|14751.94|14713.94|10
1614264960000|2021-02-25 14:56:00|14754.4|14716.4|14747.67|14709.67|14755.18|14717.18|14747.67|14709.67|10
1614264970000|2021-02-25 14:56:10|14746.19|14708.19|14747.43|14709.43|14747.43|14709.43|14744.75|14706.75|10
1614264980000|2021-02-25 14:56:20|14747.91|14709.91|14754.53|14716.53|14755.16|14717.16|14747.91|14709.91|10
1614264990000|2021-02-25 14:56:30|14756.25|14718.25|14755.07|14717.07|14756.81|14718.81|14754.95|14716.95|10
1614265000000|2021-02-25 14:56:40|14755.75|14717.75|14756.11|14718.11|14756.11|14718.11|14755.18|14717.18|10
1614265010000|2021-02-25 14:56:50|14756.38|14718.38|14759.38|14721.38|14760.39|14722.39|14756.38|14718.38|10
1614265020000|2021-02-25 14:57:00|14758.49|14720.49|14760.32|14722.32|14760.32|14722.32|14757.64|14719.64|10
1614265030000|2021-02-25 14:57:10|14759.2|14721.2|14760.32|14722.32|14761.29|14723.29|14759.1|14721.1|10
1614265040000|2021-02-25 14:57:20|14762|14724|14759.47|14721.47|14762.71|14724.71|14759.47|14721.47|10
1614265050000|2021-02-25 14:57:30|14757.43|14719.43|14754.32|14716.32|14757.43|14719.43|14754.32|14716.32|9
1614265060000|2021-02-25 14:57:40|14753.23|14715.23|14745.37|14707.37|14753.23|14715.23|14745.37|14707.37|10
1614265070000|2021-02-25 14:57:50|14745.88|14707.88|14747.36|14709.36|14749.32|14711.32|14745.6|14707.6|10
1614265080000|2021-02-25 14:58:00|14746.71|14708.71|14754.08|14716.08|14754.08|14716.08|14746.71|14708.71|9
1614265090000|2021-02-25 14:58:10|14753.4|14715.4|14752.93|14714.93|14754.62|14716.62|14752.89|14714.89|10
1614265100000|2021-02-25 14:58:20|14753.97|14715.97|14749.26|14711.26|14753.97|14715.97|14748.64|14710.64|10
1614265110000|2021-02-25 14:58:30|14750.61|14712.61|14745.51|14707.51|14751.36|14713.36|14745.51|14707.51|10
1614265120000|2021-02-25 14:58:40|14744.85|14706.85|14738.13|14700.13|14744.85|14706.85|14738.13|14700.13|10
1614265130000|2021-02-25 14:58:50|14737.28|14699.28|14740.26|14702.26|14740.26|14702.26|14737.14|14699.14|10
1614265140000|2021-02-25 14:59:00|14740.81|14702.81|14745.45|14707.45|14745.45|14707.45|14740.81|14702.81|10
1614265150000|2021-02-25 14:59:10|14744.96|14706.96|14741.87|14703.87|14744.96|14706.96|14741.72|14703.72|10
1614265160000|2021-02-25 14:59:20|14741.65|14703.65|14736.79|14698.79|14741.65|14703.65|14736.79|14698.79|10
1614265170000|2021-02-25 14:59:30|14734.53|14696.53|14721.82|14683.82|14734.53|14696.53|14721.82|14683.82|10
1614265180000|2021-02-25 14:59:40|14721.88|14683.88|14724.56|14686.56|14724.57|14686.57|14721.87|14683.87|9
1614265190000|2021-02-25 14:59:50|14725.06|14687.06|14721.63|14683.63|14725.06|14687.06|14720.82|14682.82|10
1614265200000|2021-02-25 15:00:00|14722.53|14684.53|14719.61|14681.61|14724.63|14686.63|14719.61|14681.61|10
1614265210000|2021-02-25 15:00:10|14713.96|14675.96|14708.31|14670.31|14713.96|14675.96|14707.61|14669.61|10
1614265220000|2021-02-25 15:00:20|14707.37|14669.37|14704.44|14666.44|14707.37|14669.37|14703.02|14665.02|10
1614265230000|2021-02-25 15:00:30|14703.71|14665.71|14713.79|14675.79|14713.79|14675.79|14703.71|14665.71|10
1614265240000|2021-02-25 15:00:40|14715.97|14677.97|14730.51|14692.51|14730.51|14692.51|14715.97|14677.97|10
1614265250000|2021-02-25 15:00:50|14730.6|14692.6|14742.21|14704.21|14742.21|14704.21|14729.93|14691.93|10
1614265260000|2021-02-25 15:01:00|14742.82|14704.82|14744.59|14706.59|14746.98|14708.98|14742.27|14704.27|10
1614265270000|2021-02-25 15:01:10|14744.9|14706.9|14748.66|14710.66|14748.66|14710.66|14744.9|14706.9|10
1614265280000|2021-02-25 15:01:20|14749.45|14711.45|14755.31|14717.31|14755.31|14717.31|14749.12|14711.12|10
1614265290000|2021-02-25 15:01:30|14755.29|14717.29|14758.14|14720.14|14758.14|14720.14|14752.83|14714.83|10
1614265300000|2021-02-25 15:01:40|14758.19|14720.19|14761.33|14723.33|14761.33|14723.33|14758.19|14720.19|10
1614265310000|2021-02-25 15:01:50|14763.54|14725.54|14768.68|14730.68|14768.68|14730.68|14763.54|14725.54|10
1614265320000|2021-02-25 15:02:00|14768.88|14730.88|14775.23|14737.23|14775.23|14737.23|14768.88|14730.88|10
1614265330000|2021-02-25 15:02:10|14775.63|14737.63|14781.16|14743.16|14781.16|14743.16|14775.63|14737.63|10
1614265340000|2021-02-25 15:02:20|14781.64|14743.64|14782.72|14744.72|14782.72|14744.72|14781.26|14743.26|9
1614265350000|2021-02-25 15:02:30|14782.71|14744.71|14781.85|14743.85|14782.88|14744.88|14781.28|14743.28|10
1614265360000|2021-02-25 15:02:40|14782.06|14744.06|14778.37|14740.37|14782.36|14744.36|14778.37|14740.37|10
1614265370000|2021-02-25 15:02:50|14777.78|14739.78|14778.63|14740.63|14779.63|14741.63|14776.54|14738.54|10
1614265380000|2021-02-25 15:03:00|14778.96|14740.96|14779.95|14741.95|14781.27|14743.27|14778.96|14740.96|10
1614265390000|2021-02-25 15:03:10|14779.16|14741.16|14785.25|14747.25|14785.25|14747.25|14779.16|14741.16|10
1614265400000|2021-02-25 15:03:20|14787.07|14749.07|14788.76|14750.76|14788.76|14750.76|14787.07|14749.07|10
1614265410000|2021-02-25 15:03:30|14788.82|14750.82|14793.64|14755.64|14793.64|14755.64|14788.82|14750.82|10
1614265420000|2021-02-25 15:03:40|14793.29|14755.29|14794.12|14756.12|14795.4|14757.4|14793.29|14755.29|10
1614265430000|2021-02-25 15:03:50|14793.84|14755.84|14787.56|14749.56|14793.84|14755.84|14787.56|14749.56|10
1614265440000|2021-02-25 15:04:00|14787.48|14749.48|14787.58|14749.58|14787.58|14749.58|14784.53|14746.53|10
1614265450000|2021-02-25 15:04:10|14788.24|14750.24|14789.92|14751.92|14790.21|14752.21|14788.24|14750.24|10
1614265460000|2021-02-25 15:04:20|14790.02|14752.02|14787.03|14749.03|14790.02|14752.02|14786.65|14748.65|10
1614265470000|2021-02-25 15:04:30|14785.48|14747.48|14788.87|14750.87|14789.29|14751.29|14785.45|14747.45|10
1614265480000|2021-02-25 15:04:40|14788.64|14750.64|14780.64|14742.64|14788.85|14750.85|14780.64|14742.64|10
1614265490000|2021-02-25 15:04:50|14780.79|14742.79|14776.44|14738.44|14781.8|14743.8|14776.44|14738.44|10
1614265500000|2021-02-25 15:05:00|14776.21|14738.21|14776.03|14738.03|14776.41|14738.41|14775.05|14737.05|10
1614265510000|2021-02-25 15:05:10|14775.94|14737.94|14776.33|14738.33|14776.9|14738.9|14774.96|14736.96|10
1614265520000|2021-02-25 15:05:20|14774.83|14736.83|14774.98|14736.98|14775.25|14737.25|14773.01|14735.01|10
1614265530000|2021-02-25 15:05:30|14776.63|14738.63|14772.42|14734.42|14778.54|14740.54|14772.42|14734.42|10
1614265540000|2021-02-25 15:05:40|14773.62|14735.62|14771.24|14733.24|14774.33|14736.33|14770.81|14732.81|10
1614265550000|2021-02-25 15:05:50|14769.92|14731.92|14765.62|14727.62|14770.37|14732.37|14765.62|14727.62|10
1614265560000|2021-02-25 15:06:00|14763.63|14725.63|14757.78|14719.78|14763.63|14725.63|14757.78|14719.78|10
1614265570000|2021-02-25 15:06:10|14757.73|14719.73|14750.71|14712.71|14757.73|14719.73|14750.71|14712.71|10
1614265580000|2021-02-25 15:06:20|14749.12|14711.12|14747.93|14709.93|14750.37|14712.37|14747.93|14709.93|10
1614265590000|2021-02-25 15:06:30|14747.64|14709.64|14745.82|14707.82|14747.71|14709.71|14745.82|14707.82|10
1614265600000|2021-02-25 15:06:40|14746.01|14708.01|14746.08|14708.08|14746.08|14708.08|14744.98|14706.98|10
1614265610000|2021-02-25 15:06:50|14746.44|14708.44|14746.69|14708.69|14747.56|14709.56|14745.97|14707.97|10
1614265620000|2021-02-25 15:07:00|14747.81|14709.81|14748.42|14710.42|14748.42|14710.42|14744.97|14706.97|10
1614265630000|2021-02-25 15:07:10|14748.54|14710.54|14752.42|14714.42|14752.42|14714.42|14748.43|14710.43|10
1614265640000|2021-02-25 15:07:20|14751.97|14713.97|14749.04|14711.04|14753.41|14715.41|14748.46|14710.46|10
1614265650000|2021-02-25 15:07:30|14749.14|14711.14|14751.98|14713.98|14751.98|14713.98|14749.14|14711.14|10
1614265660000|2021-02-25 15:07:40|14752.19|14714.19|14753.73|14715.73|14754.01|14716.01|14751.81|14713.81|10
1614265670000|2021-02-25 15:07:50|14752.92|14714.92|14750.52|14712.52|14752.92|14714.92|14750.22|14712.22|10
1614265680000|2021-02-25 15:08:00|14750.72|14712.72|14748.17|14710.17|14750.8|14712.8|14748.17|14710.17|10
1614265690000|2021-02-25 15:08:10|14746.62|14708.62|14742.81|14704.81|14746.62|14708.62|14742.81|14704.81|10
1614265700000|2021-02-25 15:08:20|14742.25|14704.25|14737.76|14699.76|14742.25|14704.25|14737.76|14699.76|10
1614265710000|2021-02-25 15:08:30|14737.41|14699.41|14728.21|14690.21|14737.41|14699.41|14728.07|14690.07|10
1614265720000|2021-02-25 15:08:40|14727.19|14689.19|14728.78|14690.78|14729.57|14691.57|14727.19|14689.19|10
1614265730000|2021-02-25 15:08:50|14730.12|14692.12|14727.01|14689.01|14730.56|14692.56|14727.01|14689.01|10
1614265740000|2021-02-25 15:09:00|14725.69|14687.69|14727.96|14689.96|14728.1|14690.1|14724.21|14686.21|10
1614265750000|2021-02-25 15:09:10|14729.74|14691.74|14737.04|14699.04|14737.04|14699.04|14729.74|14691.74|10
1614265760000|2021-02-25 15:09:20|14737.69|14699.69|14742.7|14704.7|14742.94|14704.94|14737.69|14699.69|10
1614265770000|2021-02-25 15:09:30|14742.72|14704.72|14741.09|14703.09|14742.93|14704.93|14741.09|14703.09|10
1614265780000|2021-02-25 15:09:40|14740.89|14702.89|14736.24|14698.24|14741.43|14703.43|14735.86|14697.86|9
1614265790000|2021-02-25 15:09:50|14736.05|14698.05|14734.35|14696.35|14736.05|14698.05|14733.9|14695.9|10
1614265800000|2021-02-25 15:10:00|14733.04|14695.04|14735.04|14697.04|14735.04|14697.04|14731.29|14693.29|10
1614265810000|2021-02-25 15:10:10|14735.81|14697.81|14735.71|14697.71|14735.84|14697.84|14735.11|14697.11|10
1614265820000|2021-02-25 15:10:20|14736.16|14698.16|14738.86|14700.86|14738.86|14700.86|14735.74|14697.74|10
1614265830000|2021-02-25 15:10:30|14738.06|14700.06|14739.84|14701.84|14739.84|14701.84|14737.47|14699.47|10
1614265840000|2021-02-25 15:10:40|14739.82|14701.82|14744.16|14706.16|14744.2|14706.2|14739.82|14701.82|10
1614265850000|2021-02-25 15:10:50|14743.96|14705.96|14744.26|14706.26|14745.14|14707.14|14743.93|14705.93|10
1614265860000|2021-02-25 15:11:00|14743.87|14705.87|14742.09|14704.09|14744.97|14706.97|14742.09|14704.09|10
1614265870000|2021-02-25 15:11:10|14741.52|14703.52|14739.95|14701.95|14743.17|14705.17|14739.95|14701.95|10
1614265880000|2021-02-25 15:11:20|14740.69|14702.69|14743.18|14705.18|14744.62|14706.62|14740.69|14702.69|10
1614265890000|2021-02-25 15:11:30|14743.6|14705.6|14746.1|14708.1|14746.57|14708.57|14743.6|14705.6|10
1614265900000|2021-02-25 15:11:40|14745.81|14707.81|14745.26|14707.26|14746.04|14708.04|14744.33|14706.33|10
1614265910000|2021-02-25 15:11:50|14746.3|14708.3|14747.24|14709.24|14747.82|14709.82|14745|14707|10
1614265920000|2021-02-25 15:12:00|14746.66|14708.66|14743.26|14705.26|14746.66|14708.66|14742.2|14704.2|10
1614265930000|2021-02-25 15:12:10|14742.8|14704.8|14740.85|14702.85|14744|14706|14740.85|14702.85|10
1614265940000|2021-02-25 15:12:20|14741.06|14703.06|14742.62|14704.62|14742.62|14704.62|14740.23|14702.23|10
1614265950000|2021-02-25 15:12:30|14742.76|14704.76|14744.27|14706.27|14746.2|14708.2|14742.76|14704.76|10
1614265960000|2021-02-25 15:12:40|14744.73|14706.73|14744.7|14706.7|14745.34|14707.34|14743.78|14705.78|10
1614265970000|2021-02-25 15:12:50|14744.97|14706.97|14745.64|14707.64|14746.94|14708.94|14744.33|14706.33|10
1614265980000|2021-02-25 15:13:00|14745.54|14707.54|14753.86|14715.86|14753.86|14715.86|14745.54|14707.54|10
1614265990000|2021-02-25 15:13:10|14755.33|14717.33|14762.26|14724.26|14762.26|14724.26|14755.33|14717.33|10
1614266000000|2021-02-25 15:13:20|14761.93|14723.93|14762|14724|14763.83|14725.83|14761.93|14723.93|10
1614266010000|2021-02-25 15:13:30|14761.05|14723.05|14764.09|14726.09|14764.09|14726.09|14758.73|14720.73|9
1614266020000|2021-02-25 15:13:40|14763.22|14725.22|14762.48|14724.48|14764.08|14726.08|14762.32|14724.32|9
1614266030000|2021-02-25 15:13:50|14762.56|14724.56|14760.85|14722.85|14763.04|14725.04|14760.85|14722.85|10
1614266040000|2021-02-25 15:14:00|14759|14721|14758.27|14720.27|14759.48|14721.48|14756.67|14718.67|10
1614266050000|2021-02-25 15:14:10|14757.2|14719.2|14759.01|14721.01|14759.01|14721.01|14756.18|14718.18|10
1614266060000|2021-02-25 15:14:20|14759.92|14721.92|14761.02|14723.02|14761.02|14723.02|14759.11|14721.11|10
1614266070000|2021-02-25 15:14:30|14761.73|14723.73|14759.28|14721.28|14761.88|14723.88|14759.28|14721.28|10
1614266080000|2021-02-25 15:14:40|14758.41|14720.41|14756.27|14718.27|14758.41|14720.41|14755.89|14717.89|9
1614266090000|2021-02-25 15:14:50|14755.76|14717.76|14755.27|14717.27|14756.35|14718.35|14755.1|14717.1|10
1614266100000|2021-02-25 15:15:00|14754.9|14716.9|14756.14|14718.14|14756.53|14718.53|14754.9|14716.9|9
1614266110000|2021-02-25 15:15:10|14755.94|14717.94|14756.93|14718.93|14757.75|14719.75|14755.94|14717.94|10
1614266120000|2021-02-25 15:15:20|14757.72|14719.72|14758.04|14720.04|14758.49|14720.49|14756.85|14718.85|9
1614266130000|2021-02-25 15:15:30|14756.7|14718.7|14763.69|14725.69|14763.69|14725.69|14756.7|14718.7|9
1614266140000|2021-02-25 15:15:40|14765.77|14727.77|14771.08|14733.08|14771.08|14733.08|14765.77|14727.77|10
1614266150000|2021-02-25 15:15:50|14771.49|14733.49|14771.74|14733.74|14771.74|14733.74|14770.31|14732.31|10
1614266160000|2021-02-25 15:16:00|14771.36|14733.36|14772.4|14734.4|14772.44|14734.44|14771.36|14733.36|10
1614266170000|2021-02-25 15:16:10|14772.46|14734.46|14773.56|14735.56|14773.58|14735.58|14771.84|14733.84|10
1614266180000|2021-02-25 15:16:20|14773.06|14735.06|14774.29|14736.29|14774.35|14736.35|14772.41|14734.41|10
1614266190000|2021-02-25 15:16:30|14774.23|14736.23|14775.57|14737.57|14775.57|14737.57|14772.79|14734.79|10
1614266200000|2021-02-25 15:16:40|14775.58|14737.58|14778.16|14740.16|14778.16|14740.16|14775.58|14737.58|10
1614266210000|2021-02-25 15:16:50|14778.48|14740.48|14780.95|14742.95|14780.95|14742.95|14778.48|14740.48|10
1614266220000|2021-02-25 15:17:00|14781.08|14743.08|14780.64|14742.64|14781.53|14743.53|14780.64|14742.64|9
1614266230000|2021-02-25 15:17:10|14780.25|14742.25|14779.39|14741.39|14780.25|14742.25|14779|14741|10
1614266240000|2021-02-25 15:17:20|14780.9|14742.9|14780.28|14742.28|14780.9|14742.9|14778.4|14740.4|10
1614266250000|2021-02-25 15:17:30|14780.69|14742.69|14786.38|14748.38|14786.38|14748.38|14780.69|14742.69|10
1614266260000|2021-02-25 15:17:40|14786.26|14748.26|14788.61|14750.61|14788.61|14750.61|14785.08|14747.08|10
1614266270000|2021-02-25 15:17:50|14789.28|14751.28|14790.47|14752.47|14790.71|14752.71|14788.07|14750.07|10
1614266280000|2021-02-25 15:18:00|14790.2|14752.2|14789.09|14751.09|14790.2|14752.2|14789.09|14751.09|10
1614266290000|2021-02-25 15:18:10|14789.13|14751.13|14786.2|14748.2|14789.13|14751.13|14786.2|14748.2|10
1614266300000|2021-02-25 15:18:20|14786.47|14748.47|14790.28|14752.28|14790.28|14752.28|14786.47|14748.47|10
1614266310000|2021-02-25 15:18:30|14790.78|14752.78|14788.89|14750.89|14790.81|14752.81|14788.89|14750.89|10
1614266320000|2021-02-25 15:18:40|14788.48|14750.48|14785.27|14747.27|14788.48|14750.48|14785.27|14747.27|10
1614266330000|2021-02-25 15:18:50|14784.58|14746.58|14785.11|14747.11|14785.33|14747.33|14783.9|14745.9|10
1614266340000|2021-02-25 15:19:00|14784.81|14746.81|14786.88|14748.88|14786.9|14748.9|14784.24|14746.24|10
1614266350000|2021-02-25 15:19:10|14786.83|14748.83|14789.21|14751.21|14789.21|14751.21|14786.54|14748.54|10
1614266360000|2021-02-25 15:19:20|14790.25|14752.25|14794.46|14756.46|14794.46|14756.46|14790.25|14752.25|10
1614266370000|2021-02-25 15:19:30|14794.8|14756.8|14799.83|14761.83|14799.83|14761.83|14794.8|14756.8|10
1614266380000|2021-02-25 15:19:40|14801.98|14763.98|14813.17|14775.17|14813.17|14775.17|14801.98|14763.98|10
1614266390000|2021-02-25 15:19:50|14815.19|14777.19|14812.74|14774.74|14816.18|14778.18|14812.74|14774.74|10
1614266400000|2021-02-25 15:20:00|14811.32|14773.32|14813.21|14775.21|14813.21|14775.21|14810.78|14772.78|9
1614266410000|2021-02-25 15:20:10|14813.68|14775.68|14813.46|14775.46|14813.68|14775.68|14813.02|14775.02|9
1614266420000|2021-02-25 15:20:20|14813.85|14775.85|14811.94|14773.94|14814.11|14776.11|14811.94|14773.94|10
1614266430000|2021-02-25 15:20:30|14811.49|14773.49|14811.46|14773.46|14812.09|14774.09|14811.15|14773.15|10
1614266440000|2021-02-25 15:20:40|14811.54|14773.54|14810.09|14772.09|14812.32|14774.32|14809.92|14771.92|10
1614266450000|2021-02-25 15:20:50|14811.82|14773.82|14817.12|14779.12|14817.12|14779.12|14811.28|14773.28|10
1614266460000|2021-02-25 15:21:00|14817.29|14779.29|14822.33|14784.33|14822.33|14784.33|14817.29|14779.29|10
1614266470000|2021-02-25 15:21:10|14824.19|14786.19|14828.28|14790.28|14828.28|14790.28|14824.19|14786.19|10
1614266480000|2021-02-25 15:21:20|14829.13|14791.13|14833.65|14795.65|14833.71|14795.71|14828.54|14790.54|10
1614266490000|2021-02-25 15:21:30|14836.18|14798.18|14847.57|14809.57|14847.57|14809.57|14836.18|14798.18|10
1614266500000|2021-02-25 15:21:40|14848.44|14810.44|14846.17|14808.17|14849.32|14811.32|14846.17|14808.17|10
1614266510000|2021-02-25 15:21:50|14845.91|14807.91|14842.11|14804.11|14845.91|14807.91|14842.11|14804.11|10
1614266520000|2021-02-25 15:22:00|14842.43|14804.43|14844.33|14806.33|14844.33|14806.33|14842.43|14804.43|10
1614266530000|2021-02-25 15:22:10|14844.09|14806.09|14844.93|14806.93|14844.93|14806.93|14844.09|14806.09|10
1614266540000|2021-02-25 15:22:20|14844.94|14806.94|14843.44|14805.44|14845.8|14807.8|14843.44|14805.44|10
1614266550000|2021-02-25 15:22:30|14845.4|14807.4|14841.63|14803.63|14845.4|14807.4|14841.02|14803.02|10
1614266560000|2021-02-25 15:22:40|14842.47|14804.47|14844.53|14806.53|14844.53|14806.53|14842.47|14804.47|10
1614266570000|2021-02-25 15:22:50|14844.64|14806.64|14844.64|14806.64|14844.93|14806.93|14843.94|14805.94|10
1614266580000|2021-02-25 15:23:00|14844.05|14806.05|14845.6|14807.6|14845.98|14807.98|14843.6|14805.6|10
1614266590000|2021-02-25 15:23:10|14844.93|14806.93|14843.51|14805.51|14845.04|14807.04|14843.04|14805.04|10
1614266600000|2021-02-25 15:23:20|14844.81|14806.81|14841.22|14803.22|14845.66|14807.66|14840.59|14802.59|10
1614266610000|2021-02-25 15:23:30|14840.06|14802.06|14840.69|14802.69|14840.69|14802.69|14838.1|14800.1|10
1614266620000|2021-02-25 15:23:40|14839.98|14801.98|14841.4|14803.4|14841.45|14803.45|14839.98|14801.98|10
1614266630000|2021-02-25 15:23:50|14841.79|14803.79|14842.72|14804.72|14843.16|14805.16|14841.79|14803.79|10
1614266640000|2021-02-25 15:24:00|14843.63|14805.63|14841.14|14803.14|14845.21|14807.21|14841.14|14803.14|10
1614266650000|2021-02-25 15:24:10|14837|14799|14829.43|14791.43|14837|14799|14829.43|14791.43|10
1614266660000|2021-02-25 15:24:20|14827.04|14789.04|14817.47|14779.47|14827.04|14789.04|14817.47|14779.47|10
1614266670000|2021-02-25 15:24:30|14815.51|14777.51|14815.69|14777.69|14817.15|14779.15|14815.37|14777.37|10
1614266680000|2021-02-25 15:24:40|14815.54|14777.54|14813.38|14775.38|14815.9|14777.9|14813.19|14775.19|10
1614266690000|2021-02-25 15:24:50|14813|14775|14809.6|14771.6|14813|14775|14809.51|14771.51|10
1614266700000|2021-02-25 15:25:00|14809.19|14771.19|14807.82|14769.82|14809.19|14771.19|14807.82|14769.82|10
1614266710000|2021-02-25 15:25:10|14808.58|14770.58|14808.41|14770.41|14809.49|14771.49|14808.41|14770.41|10
1614266720000|2021-02-25 15:25:20|14808.67|14770.67|14803.05|14765.05|14808.67|14770.67|14803.05|14765.05|10
1614266730000|2021-02-25 15:25:30|14802.01|14764.01|14795.15|14757.15|14802.01|14764.01|14795.15|14757.15|10
1614266740000|2021-02-25 15:25:40|14792.12|14754.12|14785.89|14747.89|14792.12|14754.12|14785.76|14747.76|10
1614266750000|2021-02-25 15:25:50|14785.65|14747.65|14779.83|14741.83|14785.65|14747.65|14779.83|14741.83|10
1614266760000|2021-02-25 15:26:00|14779.55|14741.55|14780.54|14742.54|14780.8|14742.8|14779.14|14741.14|10
1614266770000|2021-02-25 15:26:10|14780.47|14742.47|14785.82|14747.82|14786|14748|14780.47|14742.47|10
1614266780000|2021-02-25 15:26:20|14786.23|14748.23|14791.09|14753.09|14791.09|14753.09|14786.23|14748.23|10
1614266790000|2021-02-25 15:26:30|14794.01|14756.01|14801.12|14763.12|14801.12|14763.12|14794.01|14756.01|10
1614266800000|2021-02-25 15:26:40|14801.97|14763.97|14806.67|14768.67|14806.67|14768.67|14801.06|14763.06|10
1614266810000|2021-02-25 15:26:50|14804.42|14766.42|14803.46|14765.46|14804.53|14766.53|14802.61|14764.61|10
1614266820000|2021-02-25 15:27:00|14802.74|14764.74|14799.69|14761.69|14802.74|14764.74|14799.69|14761.69|10
1614266830000|2021-02-25 15:27:10|14800.32|14762.32|14800.35|14762.35|14800.71|14762.71|14799.64|14761.64|10
1614266840000|2021-02-25 15:27:20|14799.87|14761.87|14798.89|14760.89|14799.9|14761.9|14798.47|14760.47|10
1614266850000|2021-02-25 15:27:30|14799.04|14761.04|14797.92|14759.92|14799.04|14761.04|14797.19|14759.19|10
1614266860000|2021-02-25 15:27:40|14797.23|14759.23|14798.04|14760.04|14798.84|14760.84|14797.23|14759.23|10
1614266870000|2021-02-25 15:27:50|14798.26|14760.26|14795.25|14757.25|14798.28|14760.28|14794.37|14756.37|10
1614266880000|2021-02-25 15:28:00|14795.15|14757.15|14791.63|14753.63|14795.15|14757.15|14791.27|14753.27|10
1614266890000|2021-02-25 15:28:10|14791.53|14753.53|14789.46|14751.46|14791.53|14753.53|14789.46|14751.46|10
1614266900000|2021-02-25 15:28:20|14789.09|14751.09|14789.43|14751.43|14791.33|14753.33|14789.09|14751.09|10
1614266910000|2021-02-25 15:28:30|14789.17|14751.17|14788.64|14750.64|14789.99|14751.99|14788.24|14750.24|10
1614266920000|2021-02-25 15:28:40|14788.84|14750.84|14787.65|14749.65|14789.5|14751.5|14787.65|14749.65|10
1614266930000|2021-02-25 15:28:50|14786.89|14748.89|14784.14|14746.14|14786.89|14748.89|14784.14|14746.14|10
1614266940000|2021-02-25 15:29:00|14783.97|14745.97|14778.35|14740.35|14783.97|14745.97|14778.35|14740.35|10
1614266950000|2021-02-25 15:29:10|14777.95|14739.95|14773.62|14735.62|14777.95|14739.95|14773.46|14735.46|9
1614266960000|2021-02-25 15:29:20|14772.51|14734.51|14764.27|14726.27|14772.51|14734.51|14764.19|14726.19|10
1614266970000|2021-02-25 15:29:30|14762.08|14724.08|14753.81|14715.81|14762.08|14724.08|14752.3|14714.3|10
1614266980000|2021-02-25 15:29:40|14752.51|14714.51|14749.45|14711.45|14752.87|14714.87|14749.25|14711.25|10
1614266990000|2021-02-25 15:29:50|14748.86|14710.86|14746.79|14708.79|14748.86|14710.86|14745.65|14707.65|10
1614267000000|2021-02-25 15:30:00|14746.8|14708.8|14746.01|14708.01|14746.8|14708.8|14745.88|14707.88|10
1614267010000|2021-02-25 15:30:10|14745.6|14707.6|14744.62|14706.62|14745.6|14707.6|14744.13|14706.13|10
1614267020000|2021-02-25 15:30:20|14744.76|14706.76|14749.74|14711.74|14749.74|14711.74|14744.26|14706.26|10
1614267030000|2021-02-25 15:30:30|14749.45|14711.45|14752.64|14714.64|14752.64|14714.64|14749.27|14711.27|10
1614267040000|2021-02-25 15:30:40|14752.07|14714.07|14756.95|14718.95|14756.95|14718.95|14751.53|14713.53|10
1614267050000|2021-02-25 15:30:50|14757.79|14719.79|14762.34|14724.34|14762.73|14724.73|14757.79|14719.79|10
1614267060000|2021-02-25 15:31:00|14764.36|14726.36|14768.41|14730.41|14769.56|14731.56|14764.36|14726.36|10
1614267070000|2021-02-25 15:31:10|14767.86|14729.86|14769.12|14731.12|14770.02|14732.02|14767.86|14729.86|10
1614267080000|2021-02-25 15:31:20|14769.32|14731.32|14768.17|14730.17|14771.35|14733.35|14766.13|14728.13|10
1614267090000|2021-02-25 15:31:30|14765.69|14727.69|14760.97|14722.97|14766.2|14728.2|14760.97|14722.97|10
1614267100000|2021-02-25 15:31:40|14760.09|14722.09|14759.23|14721.23|14760.09|14722.09|14758.93|14720.93|10
1614267110000|2021-02-25 15:31:50|14759.99|14721.99|14758.43|14720.43|14759.99|14721.99|14758.39|14720.39|10
1614267120000|2021-02-25 15:32:00|14758.39|14720.39|14758.79|14720.79|14760.17|14722.17|14758.28|14720.28|10
1614267130000|2021-02-25 15:32:10|14757.66|14719.66|14757.44|14719.44|14757.94|14719.94|14756.92|14718.92|10
1614267140000|2021-02-25 15:32:20|14757.5|14719.5|14757.12|14719.12|14757.5|14719.5|14756.76|14718.76|10
1614267150000|2021-02-25 15:32:30|14756.63|14718.63|14754.86|14716.86|14758|14720|14754.06|14716.06|10
1614267160000|2021-02-25 15:32:40|14754.47|14716.47|14752.59|14714.59|14754.47|14716.47|14752.59|14714.59|10
1614267170000|2021-02-25 15:32:50|14752.97|14714.97|14752.94|14714.94|14754.41|14716.41|14752.32|14714.32|10
1614267180000|2021-02-25 15:33:00|14752.36|14714.36|14753.32|14715.32|14753.53|14715.53|14751.88|14713.88|10
1614267190000|2021-02-25 15:33:10|14753.07|14715.07|14761.05|14723.05|14761.05|14723.05|14753.07|14715.07|10
1614267200000|2021-02-25 15:33:20|14761.64|14723.64|14761.82|14723.82|14762.44|14724.44|14761.45|14723.45|10
1614267210000|2021-02-25 15:33:30|14763.14|14725.14|14766.06|14728.06|14766.06|14728.06|14763.14|14725.14|10
1614267220000|2021-02-25 15:33:40|14765.81|14727.81|14766.1|14728.1|14766.84|14728.84|14765.6|14727.6|10
1614267230000|2021-02-25 15:33:50|14765.54|14727.54|14760.03|14722.03|14765.54|14727.54|14760.03|14722.03|10
1614267240000|2021-02-25 15:34:00|14758.52|14720.52|14758.71|14720.71|14759.8|14721.8|14756.85|14718.85|10
1614267250000|2021-02-25 15:34:10|14757.2|14719.2|14755.66|14717.66|14757.2|14719.2|14755.44|14717.44|10
1614267260000|2021-02-25 15:34:20|14755.27|14717.27|14755.04|14717.04|14757.27|14719.27|14754.81|14716.81|10
1614267270000|2021-02-25 15:34:30|14754.94|14716.94|14753.75|14715.75|14754.94|14716.94|14753.75|14715.75|10
1614267280000|2021-02-25 15:34:40|14754.32|14716.32|14754.18|14716.18|14755.82|14717.82|14754.18|14716.18|10
1614267290000|2021-02-25 15:34:50|14752.11|14714.11|14746.42|14708.42|14752.11|14714.11|14746.42|14708.42|10
1614267300000|2021-02-25 15:35:00|14745.03|14707.03|14737.52|14699.52|14745.03|14707.03|14737.52|14699.52|10
1614267310000|2021-02-25 15:35:10|14734.2|14696.2|14727.65|14689.65|14734.2|14696.2|14727.65|14689.65|10
1614267320000|2021-02-25 15:35:20|14725.15|14687.15|14718.59|14680.59|14725.49|14687.49|14718.56|14680.56|10
1614267330000|2021-02-25 15:35:30|14717.62|14679.62|14708.61|14670.61|14717.62|14679.62|14708.61|14670.61|9
1614267340000|2021-02-25 15:35:40|14706.77|14668.77|14704.22|14666.22|14707.28|14669.28|14704.1|14666.1|10
1614267350000|2021-02-25 15:35:50|14704.09|14666.09|14700.61|14662.61|14705.72|14667.72|14700.61|14662.61|10
1614267360000|2021-02-25 15:36:00|14699|14661|14692.34|14654.34|14699|14661|14692.34|14654.34|10
1614267370000|2021-02-25 15:36:10|14691.99|14653.99|14686.99|14648.99|14691.99|14653.99|14686.8|14648.8|10
1614267380000|2021-02-25 15:36:20|14686.55|14648.55|14683.04|14645.04|14686.55|14648.55|14682.9|14644.9|10
1614267390000|2021-02-25 15:36:30|14685.45|14647.45|14686.1|14648.1|14686.2|14648.2|14685.45|14647.45|10
1614267400000|2021-02-25 15:36:40|14685.9|14647.9|14683.54|14645.54|14685.9|14647.9|14682.64|14644.64|10
1614267410000|2021-02-25 15:36:50|14682.59|14644.59|14691.55|14653.55|14691.55|14653.55|14679.66|14641.66|10
1614267420000|2021-02-25 15:37:00|14693.44|14655.44|14708.86|14670.86|14708.86|14670.86|14693.44|14655.44|10
1614267430000|2021-02-25 15:37:10|14709.63|14671.63|14720.17|14682.17|14720.17|14682.17|14709.63|14671.63|10
1614267440000|2021-02-25 15:37:20|14722.71|14684.71|14732.97|14694.97|14733.11|14695.11|14722.71|14684.71|10
1614267450000|2021-02-25 15:37:30|14733.26|14695.26|14736.16|14698.16|14736.72|14698.72|14733.26|14695.26|10
1614267460000|2021-02-25 15:37:40|14735.74|14697.74|14735.11|14697.11|14737.99|14699.99|14733.94|14695.94|10
1614267470000|2021-02-25 15:37:50|14735.19|14697.19|14730.06|14692.06|14735.19|14697.19|14727.64|14689.64|10
1614267480000|2021-02-25 15:38:00|14729.5|14691.5|14732.4|14694.4|14733.21|14695.21|14729.5|14691.5|10
1614267490000|2021-02-25 15:38:10|14733.14|14695.14|14734.3|14696.3|14734.3|14696.3|14731.34|14693.34|10
1614267500000|2021-02-25 15:38:20|14734.46|14696.46|14736.95|14698.95|14737.48|14699.48|14734.46|14696.46|10
1614267510000|2021-02-25 15:38:30|14736.82|14698.82|14735.48|14697.48|14737.94|14699.94|14735.48|14697.48|10
1614267520000|2021-02-25 15:38:40|14734.44|14696.44|14737.75|14699.75|14737.75|14699.75|14734.24|14696.24|10
1614267530000|2021-02-25 15:38:50|14737.12|14699.12|14735.97|14697.97|14737.63|14699.63|14734.59|14696.59|10
1614267540000|2021-02-25 15:39:00|14735.83|14697.83|14729.79|14691.79|14735.83|14697.83|14729.31|14691.31|10
1614267550000|2021-02-25 15:39:10|14730.48|14692.48|14734.95|14696.95|14735|14697|14730.48|14692.48|10
1614267560000|2021-02-25 15:39:20|14734.83|14696.83|14733.82|14695.82|14734.97|14696.97|14733.82|14695.82|10
1614267570000|2021-02-25 15:39:30|14732.94|14694.94|14732.3|14694.3|14732.94|14694.94|14730.27|14692.27|10
1614267580000|2021-02-25 15:39:40|14733.61|14695.61|14735.62|14697.62|14736.54|14698.54|14733.61|14695.61|10
1614267590000|2021-02-25 15:39:50|14735.69|14697.69|14736.79|14698.79|14737.67|14699.67|14735.69|14697.69|10
1614267600000|2021-02-25 15:40:00|14736.83|14698.83|14737.84|14699.84|14738.93|14700.93|14736.83|14698.83|10
1614267610000|2021-02-25 15:40:10|14736.94|14698.94|14739.7|14701.7|14739.78|14701.78|14736.93|14698.93|10
1614267620000|2021-02-25 15:40:20|14739.37|14701.37|14741.95|14703.95|14742.93|14704.93|14739.37|14701.37|10
1614267630000|2021-02-25 15:40:30|14740.82|14702.82|14739.92|14701.92|14743.08|14705.08|14739.92|14701.92|10
1614267640000|2021-02-25 15:40:40|14739.06|14701.06|14740.83|14702.83|14742.6|14704.6|14739.01|14701.01|10
1614267650000|2021-02-25 15:40:50|14740.75|14702.75|14742.08|14704.08|14742.08|14704.08|14739.86|14701.86|10
1614267660000|2021-02-25 15:41:00|14742.57|14704.57|14743.87|14705.87|14743.87|14705.87|14742.45|14704.45|10
1614267670000|2021-02-25 15:41:10|14744.28|14706.28|14746.63|14708.63|14747.04|14709.04|14744.28|14706.28|10
1614267680000|2021-02-25 15:41:20|14746.97|14708.97|14748.45|14710.45|14748.45|14710.45|14746.8|14708.8|10
1614267690000|2021-02-25 15:41:30|14748.4|14710.4|14750.05|14712.05|14750.28|14712.28|14747.98|14709.98|10
1614267700000|2021-02-25 15:41:40|14750.31|14712.31|14753.55|14715.55|14753.55|14715.55|14750.28|14712.28|10
1614267710000|2021-02-25 15:41:50|14754.19|14716.19|14769.38|14731.38|14769.38|14731.38|14754.19|14716.19|10
1614267720000|2021-02-25 15:42:00|14769.28|14731.28|14782.31|14744.31|14782.31|14744.31|14769.28|14731.28|10
1614267730000|2021-02-25 15:42:10|14780.78|14742.78|14786.19|14748.19|14786.19|14748.19|14780.78|14742.78|10
1614267740000|2021-02-25 15:42:20|14785.59|14747.59|14788.07|14750.07|14789.61|14751.61|14785.59|14747.59|10
1614267750000|2021-02-25 15:42:30|14788.16|14750.16|14799.2|14761.2|14799.2|14761.2|14788.16|14750.16|10
1614267760000|2021-02-25 15:42:40|14801.19|14763.19|14809.17|14771.17|14809.17|14771.17|14801.19|14763.19|10
1614267770000|2021-02-25 15:42:50|14809.32|14771.32|14810.04|14772.04|14810.93|14772.93|14809.11|14771.11|10
1614267780000|2021-02-25 15:43:00|14810.32|14772.32|14814.16|14776.16|14814.16|14776.16|14810.19|14772.19|10
1614267790000|2021-02-25 15:43:10|14817.48|14779.48|14823.29|14785.29|14823.29|14785.29|14817.48|14779.48|10
1614267800000|2021-02-25 15:43:20|14823.38|14785.38|14822.46|14784.46|14828.7|14790.7|14822.46|14784.46|10
1614267810000|2021-02-25 15:43:30|14821.54|14783.54|14798.26|14760.26|14821.54|14783.54|14797.1|14759.1|10
1614267820000|2021-02-25 15:43:40|14797.22|14759.22|14783.63|14745.63|14797.22|14759.22|14783.63|14745.63|10
1614267830000|2021-02-25 15:43:50|14783.49|14745.49|14772.71|14734.71|14783.49|14745.49|14772.71|14734.71|10
1614267840000|2021-02-25 15:44:00|14769.77|14731.77|14764.06|14726.06|14769.77|14731.77|14762.44|14724.44|10
1614267850000|2021-02-25 15:44:10|14764.75|14726.75|14775.16|14737.16|14775.24|14737.24|14764.62|14726.62|10
1614267860000|2021-02-25 15:44:20|14774.49|14736.49|14785.86|14747.86|14785.86|14747.86|14774.49|14736.49|10
1614267870000|2021-02-25 15:44:30|14785.94|14747.94|14792.53|14754.53|14792.53|14754.53|14785.94|14747.94|10
1614267880000|2021-02-25 15:44:40|14792.21|14754.21|14793.83|14755.83|14793.86|14755.86|14791.85|14753.85|10
1614267890000|2021-02-25 15:44:50|14793.12|14755.12|14788.33|14750.33|14793.12|14755.12|14788.33|14750.33|10
1614267900000|2021-02-25 15:45:00|14786.47|14748.47|14785.43|14747.43|14786.47|14748.47|14783.85|14745.85|10
1614267910000|2021-02-25 15:45:10|14785.48|14747.48|14785.27|14747.27|14786.06|14748.06|14784.37|14746.37|10
1614267920000|2021-02-25 15:45:20|14785.02|14747.02|14785.51|14747.51|14786.13|14748.13|14785.02|14747.02|10
1614267930000|2021-02-25 15:45:30|14786.8|14748.8|14797.59|14759.59|14797.59|14759.59|14786.8|14748.8|10
1614267940000|2021-02-25 15:45:40|14797.42|14759.42|14801.38|14763.38|14801.38|14763.38|14797.42|14759.42|10
1614267950000|2021-02-25 15:45:50|14801.04|14763.04|14800.86|14762.86|14801.59|14763.59|14800.86|14762.86|10
1614267960000|2021-02-25 15:46:00|14799.64|14761.64|14804.01|14766.01|14804.06|14766.06|14799.64|14761.64|10
1614267970000|2021-02-25 15:46:10|14804.7|14766.7|14808.5|14770.5|14808.5|14770.5|14804.7|14766.7|10
1614267980000|2021-02-25 15:46:20|14808.73|14770.73|14809.61|14771.61|14809.61|14771.61|14807.46|14769.46|9
1614267990000|2021-02-25 15:46:30|14809.37|14771.37|14805.64|14767.64|14809.37|14771.37|14805.64|14767.64|10
1614268000000|2021-02-25 15:46:40|14805.02|14767.02|14802.96|14764.96|14805.46|14767.46|14802.96|14764.96|10
1614268010000|2021-02-25 15:46:50|14802.65|14764.65|14796.86|14758.86|14802.65|14764.65|14796.79|14758.79|10
1614268020000|2021-02-25 15:47:00|14796.99|14758.99|14792.28|14754.28|14796.99|14758.99|14792.28|14754.28|10
1614268030000|2021-02-25 15:47:10|14792.08|14754.08|14785.08|14747.08|14792.08|14754.08|14785.08|14747.08|10
1614268040000|2021-02-25 15:47:20|14785.61|14747.61|14779.29|14741.29|14786.39|14748.39|14779.29|14741.29|10
1614268050000|2021-02-25 15:47:30|14778.01|14740.01|14773.09|14735.09|14778.01|14740.01|14773.09|14735.09|10
1614268060000|2021-02-25 15:47:40|14772.97|14734.97|14771.51|14733.51|14773.66|14735.66|14771.51|14733.51|10
1614268070000|2021-02-25 15:47:50|14770.44|14732.44|14758.55|14720.55|14770.44|14732.44|14758.55|14720.55|10
1614268080000|2021-02-25 15:48:00|14757.32|14719.32|14754.12|14716.12|14757.32|14719.32|14754.12|14716.12|10
1614268090000|2021-02-25 15:48:10|14755.14|14717.14|14752.38|14714.38|14757.02|14719.02|14752.38|14714.38|10
1614268100000|2021-02-25 15:48:20|14750.62|14712.62|14738.57|14700.57|14750.62|14712.62|14738.1|14700.1|10
1614268110000|2021-02-25 15:48:30|14737.45|14699.45|14729.64|14691.64|14737.45|14699.45|14729.64|14691.64|10
1614268120000|2021-02-25 15:48:40|14729|14691|14711.06|14673.06|14729|14691|14711.06|14673.06|10
1614268130000|2021-02-25 15:48:50|14710.31|14672.31|14695.93|14657.93|14710.31|14672.31|14695.93|14657.93|10
1614268140000|2021-02-25 15:49:00|14696.39|14658.39|14704.57|14666.57|14704.57|14666.57|14696.39|14658.39|10
1614268150000|2021-02-25 15:49:10|14705.73|14667.73|14718.55|14680.55|14718.55|14680.55|14705.73|14667.73|10
1614268160000|2021-02-25 15:49:20|14719.29|14681.29|14703.83|14665.83|14719.61|14681.61|14703.83|14665.83|10
1614268170000|2021-02-25 15:49:30|14701.28|14663.28|14686.49|14648.49|14701.28|14663.28|14686.49|14648.49|10
1614268180000|2021-02-25 15:49:40|14682.74|14644.74|14678.75|14640.75|14682.74|14644.74|14677.96|14639.96|10
1614268190000|2021-02-25 15:49:50|14679.25|14641.25|14679.63|14641.63|14681.78|14643.78|14678.26|14640.26|10
1614268200000|2021-02-25 15:50:00|14678.82|14640.82|14681.55|14643.55|14682.04|14644.04|14678.82|14640.82|10
1614268210000|2021-02-25 15:50:10|14682.19|14644.19|14687.85|14649.85|14688.55|14650.55|14682.19|14644.19|10
1614268220000|2021-02-25 15:50:20|14688.38|14650.38|14685.4|14647.4|14689.07|14651.07|14685.4|14647.4|10
1614268230000|2021-02-25 15:50:30|14685.48|14647.48|14668.39|14630.39|14685.48|14647.48|14668.39|14630.39|10
1614268240000|2021-02-25 15:50:40|14668.65|14630.65|14664.44|14626.44|14668.65|14630.65|14664.44|14626.44|10
1614268250000|2021-02-25 15:50:50|14660.39|14622.39|14653.32|14615.32|14660.39|14622.39|14652.57|14614.57|10
1614268260000|2021-02-25 15:51:00|14655.2|14617.2|14655.25|14617.25|14656.04|14618.04|14654|14616|10
1614268270000|2021-02-25 15:51:10|14656.49|14618.49|14654.68|14616.68|14656.49|14618.49|14654.55|14616.55|10
1614268280000|2021-02-25 15:51:20|14654.77|14616.77|14656.46|14618.46|14657.17|14619.17|14654.77|14616.77|10
1614268290000|2021-02-25 15:51:30|14656.51|14618.51|14657.6|14619.6|14657.6|14619.6|14654.84|14616.84|10
1614268300000|2021-02-25 15:51:40|14657.84|14619.84|14654.84|14616.84|14658.03|14620.03|14654.84|14616.84|10
1614268310000|2021-02-25 15:51:50|14654.76|14616.76|14653.81|14615.81|14654.76|14616.76|14650.87|14612.87|10
1614268320000|2021-02-25 15:52:00|14653.38|14615.38|14659.78|14621.78|14659.78|14621.78|14653.38|14615.38|10
1614268330000|2021-02-25 15:52:10|14659.01|14621.01|14660.86|14622.86|14661.03|14623.03|14659.01|14621.01|10
1614268340000|2021-02-25 15:52:20|14660.57|14622.57|14664.66|14626.66|14664.66|14626.66|14659.19|14621.19|10
1614268350000|2021-02-25 15:52:30|14665.15|14627.15|14678.81|14640.81|14678.81|14640.81|14665.15|14627.15|10
1614268360000|2021-02-25 15:52:40|14679.28|14641.28|14682.92|14644.92|14683.79|14645.79|14679.28|14641.28|10
1614268370000|2021-02-25 15:52:50|14683.03|14645.03|14682.74|14644.74|14683.85|14645.85|14682.35|14644.35|9
1614268380000|2021-02-25 15:53:00|14682.94|14644.94|14677.16|14639.16|14682.94|14644.94|14677.16|14639.16|10
1614268390000|2021-02-25 15:53:10|14677.38|14639.38|14673.42|14635.42|14677.88|14639.88|14673.42|14635.42|10
1614268400000|2021-02-25 15:53:20|14673.43|14635.43|14674.55|14636.55|14674.55|14636.55|14672.28|14634.28|9
1614268410000|2021-02-25 15:53:30|14675.07|14637.07|14678.89|14640.89|14678.89|14640.89|14674.92|14636.92|10
1614268420000|2021-02-25 15:53:40|14678.29|14640.29|14685.66|14647.66|14685.66|14647.66|14678.29|14640.29|10
1614268430000|2021-02-25 15:53:50|14686.23|14648.23|14694.33|14656.33|14694.33|14656.33|14686.23|14648.23|10
1614268440000|2021-02-25 15:54:00|14694.37|14656.37|14699.32|14661.32|14700.15|14662.15|14694.37|14656.37|10
1614268450000|2021-02-25 15:54:10|14699.93|14661.93|14704.14|14666.14|14704.43|14666.43|14699.93|14661.93|10
1614268460000|2021-02-25 15:54:20|14705.06|14667.06|14701.28|14663.28|14705.06|14667.06|14701.23|14663.23|10
1614268470000|2021-02-25 15:54:30|14701.18|14663.18|14700.88|14662.88|14702.88|14664.88|14700.25|14662.25|10
1614268480000|2021-02-25 15:54:40|14700.52|14662.52|14699.73|14661.73|14701.21|14663.21|14698.95|14660.95|10
1614268490000|2021-02-25 15:54:50|14699.39|14661.39|14705.95|14667.95|14705.95|14667.95|14699.39|14661.39|10
1614268500000|2021-02-25 15:55:00|14708.5|14670.5|14714.67|14676.67|14715.01|14677.01|14708.5|14670.5|10
1614268510000|2021-02-25 15:55:10|14715.35|14677.35|14717.79|14679.79|14718.49|14680.49|14715.35|14677.35|10
1614268520000|2021-02-25 15:55:20|14718.33|14680.33|14724.07|14686.07|14724.21|14686.21|14717.88|14679.88|10
1614268530000|2021-02-25 15:55:30|14723.42|14685.42|14720.6|14682.6|14723.42|14685.42|14720.6|14682.6|10
1614268540000|2021-02-25 15:55:40|14721.24|14683.24|14717.97|14679.97|14721.24|14683.24|14717.97|14679.97|10
1614268550000|2021-02-25 15:55:50|14717.47|14679.47|14720.51|14682.51|14720.51|14682.51|14717.47|14679.47|10
1614268560000|2021-02-25 15:56:00|14719.8|14681.8|14719.14|14681.14|14720.78|14682.78|14719.14|14681.14|10
1614268570000|2021-02-25 15:56:10|14719.34|14681.34|14722.78|14684.78|14723.5|14685.5|14719.19|14681.19|10
1614268580000|2021-02-25 15:56:20|14721.31|14683.31|14715.99|14677.99|14721.47|14683.47|14715.99|14677.99|10
1614268590000|2021-02-25 15:56:30|14716.62|14678.62|14710.47|14672.47|14716.62|14678.62|14710.47|14672.47|9
1614268600000|2021-02-25 15:56:40|14710.63|14672.63|14715.13|14677.13|14715.13|14677.13|14710.63|14672.63|10
1614268610000|2021-02-25 15:56:50|14715.59|14677.59|14720.61|14682.61|14720.61|14682.61|14715.18|14677.18|10
1614268620000|2021-02-25 15:57:00|14721.36|14683.36|14729.36|14691.36|14729.36|14691.36|14721.36|14683.36|10
1614268630000|2021-02-25 15:57:10|14729.26|14691.26|14735.75|14697.75|14735.75|14697.75|14729.26|14691.26|10
1614268640000|2021-02-25 15:57:20|14735.73|14697.73|14739.77|14701.77|14739.77|14701.77|14735.73|14697.73|10
1614268650000|2021-02-25 15:57:30|14740.39|14702.39|14743.99|14705.99|14744.88|14706.88|14739.82|14701.82|10
1614268660000|2021-02-25 15:57:40|14744.52|14706.52|14750.16|14712.16|14750.16|14712.16|14744.52|14706.52|10
1614268670000|2021-02-25 15:57:50|14750.65|14712.65|14754.08|14716.08|14754.08|14716.08|14750.65|14712.65|10
1614268680000|2021-02-25 15:58:00|14754.14|14716.14|14755.5|14717.5|14755.58|14717.58|14754.14|14716.14|10
1614268690000|2021-02-25 15:58:10|14755.79|14717.79|14747.72|14709.72|14755.79|14717.79|14747.72|14709.72|10
1614268700000|2021-02-25 15:58:20|14748.09|14710.09|14748.64|14710.64|14748.9|14710.9|14747.91|14709.91|10
1614268710000|2021-02-25 15:58:30|14749.06|14711.06|14750.65|14712.65|14750.74|14712.74|14748.19|14710.19|10
1614268720000|2021-02-25 15:58:40|14751.35|14713.35|14756.6|14718.6|14756.6|14718.6|14751.35|14713.35|10
1614268730000|2021-02-25 15:58:50|14758.12|14720.12|14762.47|14724.47|14763.14|14725.14|14758.12|14720.12|10
1614268740000|2021-02-25 15:59:00|14762.7|14724.7|14763.97|14725.97|14765.45|14727.45|14762.7|14724.7|10
1614268750000|2021-02-25 15:59:10|14764.84|14726.84|14764.16|14726.16|14765.09|14727.09|14763.3|14725.3|10
1614268760000|2021-02-25 15:59:20|14763.1|14725.1|14759.12|14721.12|14763.56|14725.56|14759.12|14721.12|10
1614268770000|2021-02-25 15:59:30|14758.71|14720.71|14757.93|14719.93|14758.71|14720.71|14757.34|14719.34|10
1614268780000|2021-02-25 15:59:40|14757.87|14719.87|14759.89|14721.89|14759.89|14721.89|14757.42|14719.42|10
1614268790000|2021-02-25 15:59:50|14760.21|14722.21|14760.81|14722.81|14762.32|14724.32|14759.65|14721.65|10
1614268800000|2021-02-25 16:00:00|14760.77|14722.77|14767.85|14729.85|14767.85|14729.85|14760.77|14722.77|10
1614268810000|2021-02-25 16:00:10|14768.61|14730.61|14776.89|14738.89|14776.89|14738.89|14768.61|14730.61|10
1614268820000|2021-02-25 16:00:20|14777.71|14739.71|14785.32|14747.32|14785.32|14747.32|14777.71|14739.71|10
1614268830000|2021-02-25 16:00:30|14787.02|14749.02|14797.23|14759.23|14797.23|14759.23|14787.02|14749.02|10
1614268840000|2021-02-25 16:00:40|14797.7|14759.7|14805.36|14767.36|14805.36|14767.36|14797.7|14759.7|10
1614268850000|2021-02-25 16:00:50|14806.4|14768.4|14809.39|14771.39|14809.39|14771.39|14805.17|14767.17|10
1614268860000|2021-02-25 16:01:00|14808.85|14770.85|14796.81|14758.81|14808.85|14770.85|14796.81|14758.81|10
1614268870000|2021-02-25 16:01:10|14796.21|14758.21|14795.29|14757.29|14797.24|14759.24|14795.27|14757.27|10
1614268880000|2021-02-25 16:01:20|14795.54|14757.54|14787.41|14749.41|14795.54|14757.54|14787.41|14749.41|10
1614268890000|2021-02-25 16:01:30|14786.32|14748.32|14772.72|14734.72|14786.4|14748.4|14772.72|14734.72|10
1614268900000|2021-02-25 16:01:40|14770.66|14732.66|14755.21|14717.21|14770.66|14732.66|14755.21|14717.21|9
1614268910000|2021-02-25 16:01:50|14754|14716|14743.56|14705.56|14754|14716|14743.56|14705.56|10
1614268920000|2021-02-25 16:02:00|14743.72|14705.72|14742.56|14704.56|14744.13|14706.13|14739.67|14701.67|10
1614268930000|2021-02-25 16:02:10|14741.96|14703.96|14748.37|14710.37|14748.37|14710.37|14741.96|14703.96|10
1614268940000|2021-02-25 16:02:20|14749.28|14711.28|14745.54|14707.54|14750.21|14712.21|14744.78|14706.78|10
1614268950000|2021-02-25 16:02:30|14745.08|14707.08|14743.38|14705.38|14745.08|14707.08|14742.85|14704.85|10
1614268960000|2021-02-25 16:02:40|14742.01|14704.01|14737.86|14699.86|14742.01|14704.01|14735.54|14697.54|10
1614268970000|2021-02-25 16:02:50|14737.64|14699.64|14735|14697|14737.64|14699.64|14734.43|14696.43|10
1614268980000|2021-02-25 16:03:00|14733.37|14695.37|14727.51|14689.51|14733.37|14695.37|14727.51|14689.51|10
1614268990000|2021-02-25 16:03:10|14727.16|14689.16|14733.91|14695.91|14733.91|14695.91|14726.54|14688.54|10
1614269000000|2021-02-25 16:03:20|14734.34|14696.34|14737.69|14699.69|14737.69|14699.69|14734.1|14696.1|10
1614269010000|2021-02-25 16:03:30|14737.58|14699.58|14746.24|14708.24|14746.46|14708.46|14737.58|14699.58|10
1614269020000|2021-02-25 16:03:40|14746.76|14708.76|14748.38|14710.38|14749.43|14711.43|14746.76|14708.76|10
1614269030000|2021-02-25 16:03:50|14747.88|14709.88|14746.29|14708.29|14747.96|14709.96|14745.96|14707.96|10
1614269040000|2021-02-25 16:04:00|14745.98|14707.98|14749.2|14711.2|14749.2|14711.2|14745.98|14707.98|10
1614269050000|2021-02-25 16:04:10|14748.78|14710.78|14759.25|14721.25|14759.25|14721.25|14748.78|14710.78|10
1614269060000|2021-02-25 16:04:20|14759.09|14721.09|14765.38|14727.38|14765.38|14727.38|14759.09|14721.09|10
1614269070000|2021-02-25 16:04:30|14765.18|14727.18|14765.34|14727.34|14765.57|14727.57|14764.08|14726.08|10
1614269080000|2021-02-25 16:04:40|14765.09|14727.09|14764.02|14726.02|14765.09|14727.09|14763.74|14725.74|10
1614269090000|2021-02-25 16:04:50|14763.88|14725.88|14768.32|14730.32|14768.32|14730.32|14763.62|14725.62|10
1614269100000|2021-02-25 16:05:00|14767.87|14729.87|14767.53|14729.53|14768.74|14730.74|14767.32|14729.32|10
1614269110000|2021-02-25 16:05:10|14767.47|14729.47|14766.33|14728.33|14767.97|14729.97|14766.04|14728.04|10
1614269120000|2021-02-25 16:05:20|14765.37|14727.37|14758.86|14720.86|14765.37|14727.37|14758.86|14720.86|10
1614269130000|2021-02-25 16:05:30|14758.07|14720.07|14727.81|14689.81|14758.07|14720.07|14727.81|14689.81|10
1614269140000|2021-02-25 16:05:40|14725.52|14687.52|14721.48|14683.48|14725.52|14687.52|14721.48|14683.48|10
1614269150000|2021-02-25 16:05:50|14721.65|14683.65|14725.79|14687.79|14726.6|14688.6|14721.52|14683.52|10
1614269160000|2021-02-25 16:06:00|14725.92|14687.92|14712.28|14674.28|14725.92|14687.92|14712.28|14674.28|10
1614269170000|2021-02-25 16:06:10|14711.87|14673.87|14704.23|14666.23|14711.87|14673.87|14703.8|14665.8|10
1614269180000|2021-02-25 16:06:20|14703.72|14665.72|14699.95|14661.95|14703.72|14665.72|14699.95|14661.95|10
1614269190000|2021-02-25 16:06:30|14697.87|14659.87|14693.6|14655.6|14698.34|14660.34|14693.6|14655.6|10
1614269200000|2021-02-25 16:06:40|14694.14|14656.14|14690.08|14652.08|14694.68|14656.68|14690.08|14652.08|10
1614269210000|2021-02-25 16:06:50|14688.14|14650.14|14684.05|14646.05|14688.14|14650.14|14683.78|14645.78|10
1614269220000|2021-02-25 16:07:00|14683.57|14645.57|14681.23|14643.23|14684.86|14646.86|14678.85|14640.85|10
1614269230000|2021-02-25 16:07:10|14681.42|14643.42|14682|14644|14682|14644|14679.89|14641.89|10
1614269240000|2021-02-25 16:07:20|14681.58|14643.58|14678.72|14640.72|14681.71|14643.71|14678.48|14640.48|10
1614269250000|2021-02-25 16:07:30|14678.79|14640.79|14679.45|14641.45|14680.13|14642.13|14678.74|14640.74|10
1614269260000|2021-02-25 16:07:40|14680.07|14642.07|14677.35|14639.35|14681.03|14643.03|14677.35|14639.35|10
1614269270000|2021-02-25 16:07:50|14678.06|14640.06|14667.9|14629.9|14678.06|14640.06|14667.9|14629.9|10
1614269280000|2021-02-25 16:08:00|14667.03|14629.03|14662.62|14624.62|14667.03|14629.03|14662.39|14624.39|10
1614269290000|2021-02-25 16:08:10|14662.89|14624.89|14667.99|14629.99|14667.99|14629.99|14661.81|14623.81|10
1614269300000|2021-02-25 16:08:20|14669.68|14631.68|14674.81|14636.81|14675.16|14637.16|14669.28|14631.28|10
1614269310000|2021-02-25 16:08:30|14674.33|14636.33|14674.16|14636.16|14676.05|14638.05|14674.16|14636.16|10
1614269320000|2021-02-25 16:08:40|14674.27|14636.27|14672.57|14634.57|14674.27|14636.27|14672.53|14634.53|10
1614269330000|2021-02-25 16:08:50|14672.78|14634.78|14673.54|14635.54|14673.97|14635.97|14672.09|14634.09|10
1614269340000|2021-02-25 16:09:00|14672.25|14634.25|14678.24|14640.24|14678.24|14640.24|14672.25|14634.25|10
1614269350000|2021-02-25 16:09:10|14679.3|14641.3|14690.96|14652.96|14691.03|14653.03|14679.3|14641.3|10
1614269360000|2021-02-25 16:09:20|14691.5|14653.5|14689.13|14651.13|14693.65|14655.65|14689.04|14651.04|10
1614269370000|2021-02-25 16:09:30|14688.49|14650.49|14688.55|14650.55|14690.07|14652.07|14687.69|14649.69|10
1614269380000|2021-02-25 16:09:40|14688.78|14650.78|14689.91|14651.91|14690.18|14652.18|14688.78|14650.78|10
1614269390000|2021-02-25 16:09:50|14689.47|14651.47|14692.24|14654.24|14692.99|14654.99|14689.47|14651.47|10
1614269400000|2021-02-25 16:10:00|14692.26|14654.26|14693.25|14655.25|14693.58|14655.58|14692.26|14654.26|10
1614269410000|2021-02-25 16:10:10|14693.82|14655.82|14692.56|14654.56|14693.82|14655.82|14691.42|14653.42|10
1614269420000|2021-02-25 16:10:20|14693.84|14655.84|14696.57|14658.57|14696.57|14658.57|14693.68|14655.68|10
1614269430000|2021-02-25 16:10:30|14696.75|14658.75|14700.92|14662.92|14700.92|14662.92|14696.75|14658.75|10
1614269440000|2021-02-25 16:10:40|14701.13|14663.13|14708.34|14670.34|14708.34|14670.34|14701.13|14663.13|10
1614269450000|2021-02-25 16:10:50|14708.91|14670.91|14716.48|14678.48|14718.41|14680.41|14708.91|14670.91|10
1614269460000|2021-02-25 16:11:00|14717.39|14679.39|14722.53|14684.53|14722.53|14684.53|14717.2|14679.2|10
1614269470000|2021-02-25 16:11:10|14721.67|14683.67|14729.91|14691.91|14729.91|14691.91|14721.67|14683.67|10
1614269480000|2021-02-25 16:11:20|14730.19|14692.19|14732.49|14694.49|14732.49|14694.49|14730.19|14692.19|10
1614269490000|2021-02-25 16:11:30|14733.14|14695.14|14734.88|14696.88|14735.2|14697.2|14733.14|14695.14|10
1614269500000|2021-02-25 16:11:40|14734.37|14696.37|14729.84|14691.84|14734.67|14696.67|14729.84|14691.84|10
1614269510000|2021-02-25 16:11:50|14729.47|14691.47|14725.38|14687.38|14729.84|14691.84|14724.96|14686.96|10
1614269520000|2021-02-25 16:12:00|14725.08|14687.08|14724.4|14686.4|14725.63|14687.63|14723.45|14685.45|9
1614269530000|2021-02-25 16:12:10|14724.19|14686.19|14727.35|14689.35|14727.35|14689.35|14723.93|14685.93|10
1614269540000|2021-02-25 16:12:20|14727.43|14689.43|14730.64|14692.64|14730.64|14692.64|14727.43|14689.43|10
1614269550000|2021-02-25 16:12:30|14730.79|14692.79|14735.68|14697.68|14735.68|14697.68|14730.79|14692.79|10
1614269560000|2021-02-25 16:12:40|14735.07|14697.07|14735.08|14697.08|14735.08|14697.08|14733.71|14695.71|10
1614269570000|2021-02-25 16:12:50|14735.7|14697.7|14738.26|14700.26|14738.26|14700.26|14735.64|14697.64|10
1614269580000|2021-02-25 16:13:00|14740.09|14702.09|14742.51|14704.51|14743.03|14705.03|14739.77|14701.77|10
1614269590000|2021-02-25 16:13:10|14746.63|14708.63|14756.5|14718.5|14756.5|14718.5|14746.38|14708.38|9
1614269600000|2021-02-25 16:13:20|14758.62|14720.62|14763.56|14725.56|14763.9|14725.9|14758.62|14720.62|10
1614269610000|2021-02-25 16:13:30|14764.02|14726.02|14771.89|14733.89|14771.89|14733.89|14764.02|14726.02|10
1614269620000|2021-02-25 16:13:40|14772.49|14734.49|14774.64|14736.64|14774.64|14736.64|14772.32|14734.32|9
1614269630000|2021-02-25 16:13:50|14774.38|14736.38|14775.26|14737.26|14776.12|14738.12|14774.38|14736.38|10
1614269640000|2021-02-25 16:14:00|14774.19|14736.19|14773.08|14735.08|14774.25|14736.25|14772.62|14734.62|10
1614269650000|2021-02-25 16:14:10|14774.78|14736.78|14780.1|14742.1|14780.1|14742.1|14774.78|14736.78|10
1614269660000|2021-02-25 16:14:20|14780.4|14742.4|14782.66|14744.66|14782.66|14744.66|14779.81|14741.81|10
1614269670000|2021-02-25 16:14:30|14783.26|14745.26|14788.91|14750.91|14788.91|14750.91|14783.26|14745.26|10
1614269680000|2021-02-25 16:14:40|14788.54|14750.54|14792.05|14754.05|14792.39|14754.39|14787.56|14749.56|10
1614269690000|2021-02-25 16:14:50|14792.17|14754.17|14796.68|14758.68|14796.68|14758.68|14792.17|14754.17|10
1614269700000|2021-02-25 16:15:00|14796.81|14758.81|14803.36|14765.36|14803.36|14765.36|14796.81|14758.81|10
1614269710000|2021-02-25 16:15:10|14802.93|14764.93|14796.96|14758.96|14803.21|14765.21|14796.44|14758.44|10
1614269720000|2021-02-25 16:15:20|14796.03|14758.03|14786.73|14748.73|14796.03|14758.03|14786.54|14748.54|10
1614269730000|2021-02-25 16:15:30|14786.19|14748.19|14779.85|14741.85|14786.19|14748.19|14779.85|14741.85|10
1614269740000|2021-02-25 16:15:40|14779.55|14741.55|14774.05|14736.05|14779.55|14741.55|14774.05|14736.05|9
1614269750000|2021-02-25 16:15:50|14772.56|14734.56|14773.37|14735.37|14774.44|14736.44|14772.56|14734.56|9
1614269760000|2021-02-25 16:16:00|14772.96|14734.96|14779.33|14741.33|14779.33|14741.33|14771.99|14733.99|10
1614269770000|2021-02-25 16:16:10|14779.44|14741.44|14781.9|14743.9|14782.27|14744.27|14779.44|14741.44|10
1614269780000|2021-02-25 16:16:20|14781.59|14743.59|14778.47|14740.47|14782.67|14744.67|14778.47|14740.47|10
1614269790000|2021-02-25 16:16:30|14776.44|14738.44|14772.57|14734.57|14776.44|14738.44|14772.57|14734.57|10
1614269800000|2021-02-25 16:16:40|14772.38|14734.38|14770.81|14732.81|14772.66|14734.66|14770.81|14732.81|9
1614269810000|2021-02-25 16:16:50|14770.32|14732.32|14767.99|14729.99|14770.32|14732.32|14767.15|14729.15|9
1614269820000|2021-02-25 16:17:00|14767.95|14729.95|14770.01|14732.01|14770.01|14732.01|14767.11|14729.11|10
1614269830000|2021-02-25 16:17:10|14769.79|14731.79|14774.76|14736.76|14774.88|14736.88|14769.79|14731.79|10
1614269840000|2021-02-25 16:17:20|14775.46|14737.46|14781.28|14743.28|14781.28|14743.28|14775.46|14737.46|10
1614269850000|2021-02-25 16:17:30|14782.44|14744.44|14781.43|14743.43|14783.74|14745.74|14781.43|14743.43|10
1614269860000|2021-02-25 16:17:40|14780.37|14742.37|14790.93|14752.93|14790.93|14752.93|14778.57|14740.57|10
1614269870000|2021-02-25 16:17:50|14792.43|14754.43|14809.25|14771.25|14809.25|14771.25|14792.43|14754.43|10
1614269880000|2021-02-25 16:18:00|14810.65|14772.65|14814.35|14776.35|14814.92|14776.92|14810.65|14772.65|10
1614269890000|2021-02-25 16:18:10|14814.95|14776.95|14812.32|14774.32|14815.68|14777.68|14811.85|14773.85|10
1614269900000|2021-02-25 16:18:20|14813.26|14775.26|14815.58|14777.58|14816.19|14778.19|14813.26|14775.26|10
1614269910000|2021-02-25 16:18:30|14815.34|14777.34|14816.56|14778.56|14817.08|14779.08|14815.33|14777.33|10
1614269920000|2021-02-25 16:18:40|14817.3|14779.3|14817.73|14779.73|14817.73|14779.73|14815.77|14777.77|10
1614269930000|2021-02-25 16:18:50|14817.94|14779.94|14826.4|14788.4|14826.4|14788.4|14817.85|14779.85|10
1614269940000|2021-02-25 16:19:00|14826.01|14788.01|14828.66|14790.66|14830.64|14792.64|14826.01|14788.01|10
1614269950000|2021-02-25 16:19:10|14828.34|14790.34|14825.8|14787.8|14828.34|14790.34|14825.8|14787.8|10
1614269960000|2021-02-25 16:19:20|14826.42|14788.42|14836.41|14798.41|14836.41|14798.41|14826.24|14788.24|10
1614269970000|2021-02-25 16:19:30|14836.56|14798.56|14842.9|14804.9|14842.9|14804.9|14836.56|14798.56|10
1614269980000|2021-02-25 16:19:40|14843.8|14805.8|14858.98|14820.98|14858.98|14820.98|14843.8|14805.8|10
1614269990000|2021-02-25 16:19:50|14859.76|14821.76|14866.05|14828.05|14866.05|14828.05|14859.76|14821.76|10
1614270000000|2021-02-25 16:20:00|14866.64|14828.64|14869.54|14831.54|14871.91|14833.91|14866.64|14828.64|10
1614270010000|2021-02-25 16:20:10|14869.78|14831.78|14865.05|14827.05|14869.78|14831.78|14865.05|14827.05|10
1614270020000|2021-02-25 16:20:20|14865.13|14827.13|14868.99|14830.99|14868.99|14830.99|14864.2|14826.2|10
1614270030000|2021-02-25 16:20:30|14873.31|14835.31|14870.32|14832.32|14873.31|14835.31|14870.14|14832.14|10
1614270040000|2021-02-25 16:20:40|14869.85|14831.85|14869.67|14831.67|14870.14|14832.14|14869.06|14831.06|10
1614270050000|2021-02-25 16:20:50|14869.33|14831.33|14871.52|14833.52|14872.04|14834.04|14869.33|14831.33|10
1614270060000|2021-02-25 16:21:00|14872.13|14834.13|14874.92|14836.92|14875.82|14837.82|14872.13|14834.13|9
1614270070000|2021-02-25 16:21:10|14872.92|14834.92|14866.07|14828.07|14873.16|14835.16|14864.95|14826.95|10
1614270080000|2021-02-25 16:21:20|14866.28|14828.28|14865.3|14827.3|14866.52|14828.52|14865.17|14827.17|10
1614270090000|2021-02-25 16:21:30|14865.15|14827.15|14866.28|14828.28|14866.73|14828.73|14864.63|14826.63|10
1614270100000|2021-02-25 16:21:40|14866.66|14828.66|14867.5|14829.5|14869.3|14831.3|14866.66|14828.66|10
1614270110000|2021-02-25 16:21:50|14868.63|14830.63|14870.83|14832.83|14871.84|14833.84|14868.63|14830.63|10
1614270120000|2021-02-25 16:22:00|14870.77|14832.77|14867.67|14829.67|14870.77|14832.77|14867.15|14829.15|10
1614270130000|2021-02-25 16:22:10|14867.91|14829.91|14866.88|14828.88|14868.57|14830.57|14866.52|14828.52|10
1614270140000|2021-02-25 16:22:20|14865.54|14827.54|14868.25|14830.25|14868.25|14830.25|14865.54|14827.54|10
1614270150000|2021-02-25 16:22:30|14869.31|14831.31|14873.76|14835.76|14873.76|14835.76|14869.31|14831.31|10
1614270160000|2021-02-25 16:22:40|14874.67|14836.67|14879.89|14841.89|14880.02|14842.02|14873.58|14835.58|10
1614270170000|2021-02-25 16:22:50|14880.38|14842.38|14883.19|14845.19|14883.19|14845.19|14880.24|14842.24|10
1614270180000|2021-02-25 16:23:00|14882.43|14844.43|14878.58|14840.58|14882.43|14844.43|14878.58|14840.58|10
1614270190000|2021-02-25 16:23:10|14878.63|14840.63|14875.39|14837.39|14878.63|14840.63|14875.39|14837.39|10
1614270200000|2021-02-25 16:23:20|14875.06|14837.06|14877.02|14839.02|14877.02|14839.02|14874.29|14836.29|10
1614270210000|2021-02-25 16:23:30|14877.11|14839.11|14876.44|14838.44|14878.13|14840.13|14876.4|14838.4|10
1614270220000|2021-02-25 16:23:40|14876.05|14838.05|14872.96|14834.96|14876.05|14838.05|14872.96|14834.96|10
1614270230000|2021-02-25 16:23:50|14870.55|14832.55|14866.18|14828.18|14870.55|14832.55|14866.18|14828.18|10
1614270240000|2021-02-25 16:24:00|14866.35|14828.35|14866.9|14828.9|14867.72|14829.72|14866.05|14828.05|9
1614270250000|2021-02-25 16:24:10|14866.74|14828.74|14869.09|14831.09|14869.09|14831.09|14866.74|14828.74|9
1614270260000|2021-02-25 16:24:20|14868.73|14830.73|14865.7|14827.7|14868.73|14830.73|14865.7|14827.7|10
1614270270000|2021-02-25 16:24:30|14866.68|14828.68|14868.18|14830.18|14868.43|14830.43|14866.39|14828.39|10
1614270280000|2021-02-25 16:24:40|14868.65|14830.65|14867.63|14829.63|14868.65|14830.65|14867.52|14829.52|10
1614270290000|2021-02-25 16:24:50|14868.31|14830.31|14865.52|14827.52|14868.49|14830.49|14865.52|14827.52|10
1614270300000|2021-02-25 16:25:00|14864.91|14826.91|14861.45|14823.45|14864.91|14826.91|14861.45|14823.45|9
1614270310000|2021-02-25 16:25:10|14861.63|14823.63|14859.31|14821.31|14861.63|14823.63|14858.92|14820.92|10
1614270320000|2021-02-25 16:25:20|14859.34|14821.34|14859.93|14821.93|14859.94|14821.94|14859.34|14821.34|10
1614270330000|2021-02-25 16:25:30|14859.5|14821.5|14860.02|14822.02|14861.52|14823.52|14859.43|14821.43|10
1614270340000|2021-02-25 16:25:40|14859.95|14821.95|14864.09|14826.09|14864.09|14826.09|14859.95|14821.95|9
1614270350000|2021-02-25 16:25:50|14862.7|14824.7|14862.53|14824.53|14863.83|14825.83|14862.53|14824.53|10
1614270360000|2021-02-25 16:26:00|14861.68|14823.68|14858.49|14820.49|14861.68|14823.68|14858.14|14820.14|10
1614270370000|2021-02-25 16:26:10|14858.33|14820.33|14851.99|14813.99|14858.33|14820.33|14851.99|14813.99|10
1614270380000|2021-02-25 16:26:20|14851.39|14813.39|14848.82|14810.82|14851.39|14813.39|14848.82|14810.82|10
1614270390000|2021-02-25 16:26:30|14849.52|14811.52|14848.96|14810.96|14850.02|14812.02|14848.83|14810.83|10
1614270400000|2021-02-25 16:26:40|14848.53|14810.53|14848.72|14810.72|14848.72|14810.72|14847.76|14809.76|10
1614270410000|2021-02-25 16:26:50|14848.54|14810.54|14850.17|14812.17|14850.66|14812.66|14848.5|14810.5|10
1614270420000|2021-02-25 16:27:00|14850.29|14812.29|14847.09|14809.09|14850.4|14812.4|14846.45|14808.45|10
1614270430000|2021-02-25 16:27:10|14846.06|14808.06|14838.77|14800.77|14846.06|14808.06|14838.68|14800.68|10
1614270440000|2021-02-25 16:27:20|14838.43|14800.43|14836.77|14798.77|14838.53|14800.53|14836.19|14798.19|10
1614270450000|2021-02-25 16:27:30|14836.68|14798.68|14833.69|14795.69|14836.77|14798.77|14833.69|14795.69|10
1614270460000|2021-02-25 16:27:40|14833.92|14795.92|14831.11|14793.11|14834.45|14796.45|14831.11|14793.11|10
1614270470000|2021-02-25 16:27:50|14831.59|14793.59|14824.16|14786.16|14831.59|14793.59|14824.16|14786.16|10
1614270480000|2021-02-25 16:28:00|14824.03|14786.03|14820.09|14782.09|14824.2|14786.2|14819.08|14781.08|10
1614270490000|2021-02-25 16:28:10|14819.68|14781.68|14817.38|14779.38|14819.68|14781.68|14817.04|14779.04|10
1614270500000|2021-02-25 16:28:20|14819.36|14781.36|14819.83|14781.83|14819.83|14781.83|14817.06|14779.06|9
1614270510000|2021-02-25 16:28:30|14820.56|14782.56|14813.83|14775.83|14820.56|14782.56|14813.17|14775.17|10
1614270520000|2021-02-25 16:28:40|14813.28|14775.28|14812.33|14774.33|14813.28|14775.28|14811.59|14773.59|10
1614270530000|2021-02-25 16:28:50|14812.41|14774.41|14809.89|14771.89|14812.95|14774.95|14809.12|14771.12|10
1614270540000|2021-02-25 16:29:00|14810.04|14772.04|14810.22|14772.22|14810.22|14772.22|14807.8|14769.8|10
1614270550000|2021-02-25 16:29:10|14811.53|14773.53|14812.89|14774.89|14812.89|14774.89|14811.11|14773.11|10
1614270560000|2021-02-25 16:29:20|14813.15|14775.15|14820.18|14782.18|14820.39|14782.39|14812.65|14774.65|10
1614270570000|2021-02-25 16:29:30|14820.57|14782.57|14821.62|14783.62|14822.26|14784.26|14819.82|14781.82|10
1614270580000|2021-02-25 16:29:40|14821.45|14783.45|14818.59|14780.59|14821.45|14783.45|14818.59|14780.59|10
1614270590000|2021-02-25 16:29:50|14818.7|14780.7|14821.41|14783.41|14821.47|14783.47|14818.49|14780.49|10
1614270600000|2021-02-25 16:30:00|14820.65|14782.65|14819.75|14781.75|14821.22|14783.22|14819.61|14781.61|10
1614270610000|2021-02-25 16:30:10|14820.03|14782.03|14817.12|14779.12|14820.07|14782.07|14815.83|14777.83|10
1614270620000|2021-02-25 16:30:20|14816.04|14778.04|14822.81|14784.81|14822.81|14784.81|14816.04|14778.04|9
1614270630000|2021-02-25 16:30:30|14822.96|14784.96|14832.55|14794.55|14832.55|14794.55|14822.96|14784.96|10
1614270640000|2021-02-25 16:30:40|14832.56|14794.56|14838.8|14800.8|14838.8|14800.8|14832.56|14794.56|10
1614270650000|2021-02-25 16:30:50|14838.29|14800.29|14844|14806|14844|14806|14836.63|14798.63|10
1614270660000|2021-02-25 16:31:00|14843.99|14805.99|14842.5|14804.5|14845.28|14807.28|14842.5|14804.5|10
1614270670000|2021-02-25 16:31:10|14842.27|14804.27|14842.58|14804.58|14843.98|14805.98|14842.27|14804.27|10
1614270680000|2021-02-25 16:31:20|14842.41|14804.41|14835.37|14797.37|14843.08|14805.08|14835.37|14797.37|10
1614270690000|2021-02-25 16:31:30|14834.6|14796.6|14831.11|14793.11|14834.95|14796.95|14831.11|14793.11|10
1614270700000|2021-02-25 16:31:40|14831.56|14793.56|14825.35|14787.35|14831.56|14793.56|14824.96|14786.96|10
1614270710000|2021-02-25 16:31:50|14826.21|14788.21|14824.57|14786.57|14826.57|14788.57|14823.38|14785.38|10
1614270720000|2021-02-25 16:32:00|14825.01|14787.01|14825.9|14787.9|14826.17|14788.17|14823.99|14785.99|10
1614270730000|2021-02-25 16:32:10|14825.86|14787.86|14825.29|14787.29|14827.13|14789.13|14824.95|14786.95|10
1614270740000|2021-02-25 16:32:20|14825.84|14787.84|14823.79|14785.79|14825.84|14787.84|14823.79|14785.79|10
1614270750000|2021-02-25 16:32:30|14824.09|14786.09|14826.73|14788.73|14827.45|14789.45|14823.35|14785.35|10
1614270760000|2021-02-25 16:32:40|14826.78|14788.78|14830.92|14792.92|14830.92|14792.92|14826.78|14788.78|10
1614270770000|2021-02-25 16:32:50|14830.99|14792.99|14829.08|14791.08|14831.09|14793.09|14828.07|14790.07|10
1614270780000|2021-02-25 16:33:00|14828.52|14790.52|14829.82|14791.82|14829.82|14791.82|14828.01|14790.01|10
1614270790000|2021-02-25 16:33:10|14829.66|14791.66|14826.35|14788.35|14829.66|14791.66|14826.35|14788.35|9
1614270800000|2021-02-25 16:33:20|14826.38|14788.38|14826.59|14788.59|14826.76|14788.76|14825.54|14787.54|10
1614270810000|2021-02-25 16:33:30|14826.55|14788.55|14830.63|14792.63|14831.07|14793.07|14826.55|14788.55|10
1614270820000|2021-02-25 16:33:40|14831.39|14793.39|14840.09|14802.09|14840.09|14802.09|14831.39|14793.39|10
1614270830000|2021-02-25 16:33:50|14840.7|14802.7|14845.04|14807.04|14845.04|14807.04|14840.7|14802.7|9
1614270840000|2021-02-25 16:34:00|14845.36|14807.36|14846.73|14808.73|14847.43|14809.43|14845.36|14807.36|10
1614270850000|2021-02-25 16:34:10|14847.36|14809.36|14851.92|14813.92|14851.92|14813.92|14847.36|14809.36|9
1614270860000|2021-02-25 16:34:20|14852.81|14814.81|14852.36|14814.36|14852.9|14814.9|14851.95|14813.95|10
1614270870000|2021-02-25 16:34:30|14851.86|14813.86|14850.9|14812.9|14852.42|14814.42|14850.9|14812.9|10
1614270880000|2021-02-25 16:34:40|14850.44|14812.44|14848.78|14810.78|14850.44|14812.44|14848.78|14810.78|10
1614270890000|2021-02-25 16:34:50|14848.24|14810.24|14846.03|14808.03|14848.45|14810.45|14846.03|14808.03|10
1614270900000|2021-02-25 16:35:00|14845.95|14807.95|14838.6|14800.6|14845.95|14807.95|14838.6|14800.6|10
1614270910000|2021-02-25 16:35:10|14837.77|14799.77|14831.58|14793.58|14837.77|14799.77|14831.58|14793.58|10
1614270920000|2021-02-25 16:35:20|14831.03|14793.03|14824.47|14786.47|14831.03|14793.03|14824.47|14786.47|10
1614270930000|2021-02-25 16:35:30|14823.39|14785.39|14819.52|14781.52|14823.39|14785.39|14819.15|14781.15|10
1614270940000|2021-02-25 16:35:40|14818.45|14780.45|14818.5|14780.5|14819.46|14781.46|14818.05|14780.05|10
1614270950000|2021-02-25 16:35:50|14818.06|14780.06|14817.66|14779.66|14819.18|14781.18|14817.66|14779.66|10
1614270960000|2021-02-25 16:36:00|14817.14|14779.14|14811.63|14773.63|14817.14|14779.14|14811.62|14773.62|10
1614270970000|2021-02-25 16:36:10|14812.35|14774.35|14811.65|14773.65|14812.45|14774.45|14810.46|14772.46|10
1614270980000|2021-02-25 16:36:20|14811.81|14773.81|14810.8|14772.8|14811.82|14773.82|14810.75|14772.75|10
1614270990000|2021-02-25 16:36:30|14810.84|14772.84|14807.78|14769.78|14810.84|14772.84|14807.78|14769.78|10
1614271000000|2021-02-25 16:36:40|14808.5|14770.5|14808.62|14770.62|14808.73|14770.73|14806.56|14768.56|10
1614271010000|2021-02-25 16:36:50|14808.41|14770.41|14806.9|14768.9|14809.09|14771.09|14806.9|14768.9|9
1614271020000|2021-02-25 16:37:00|14806.32|14768.32|14800.61|14762.61|14806.32|14768.32|14800.61|14762.61|10
1614271030000|2021-02-25 16:37:10|14799.99|14761.99|14795.47|14757.47|14799.99|14761.99|14795.47|14757.47|10
1614271040000|2021-02-25 16:37:20|14795.11|14757.11|14797.38|14759.38|14797.38|14759.38|14794.36|14756.36|10
1614271050000|2021-02-25 16:37:30|14796.87|14758.87|14798.29|14760.29|14799.28|14761.28|14796.87|14758.87|10
1614271060000|2021-02-25 16:37:40|14799.58|14761.58|14799.45|14761.45|14799.87|14761.87|14798.41|14760.41|10
1614271070000|2021-02-25 16:37:50|14799.98|14761.98|14801.63|14763.63|14801.63|14763.63|14798.86|14760.86|10
1614271080000|2021-02-25 16:38:00|14802.08|14764.08|14799.66|14761.66|14802.78|14764.78|14799.66|14761.66|10
1614271090000|2021-02-25 16:38:10|14799.06|14761.06|14799.9|14761.9|14799.9|14761.9|14798.5|14760.5|10
1614271100000|2021-02-25 16:38:20|14800.27|14762.27|14807.5|14769.5|14807.5|14769.5|14800.27|14762.27|10
1614271110000|2021-02-25 16:38:30|14807.55|14769.55|14812.28|14774.28|14812.28|14774.28|14807.55|14769.55|10
1614271120000|2021-02-25 16:38:40|14811.57|14773.57|14810.15|14772.15|14811.77|14773.77|14809.68|14771.68|10
1614271130000|2021-02-25 16:38:50|14810|14772|14809.3|14771.3|14810.89|14772.89|14809.3|14771.3|8
1614271140000|2021-02-25 16:39:00|14809.25|14771.25|14805.06|14767.06|14809.31|14771.31|14805.06|14767.06|10
1614271150000|2021-02-25 16:39:10|14804.43|14766.43|14798.73|14760.73|14804.43|14766.43|14798.16|14760.16|10
1614271160000|2021-02-25 16:39:20|14798.52|14760.52|14796.48|14758.48|14798.52|14760.52|14793.31|14755.31|10
1614271170000|2021-02-25 16:39:30|14796.36|14758.36|14796.97|14758.97|14797.76|14759.76|14795.8|14757.8|10
1614271180000|2021-02-25 16:39:40|14796.17|14758.17|14796.05|14758.05|14796.4|14758.4|14793.61|14755.61|10
1614271190000|2021-02-25 16:39:50|14795.99|14757.99|14792.24|14754.24|14795.99|14757.99|14792.24|14754.24|10
1614271200000|2021-02-25 16:40:00|14791.49|14753.49|14788.85|14750.85|14791.49|14753.49|14788.85|14750.85|10
1614271210000|2021-02-25 16:40:10|14788.33|14750.33|14786.76|14748.76|14788.33|14750.33|14785.4|14747.4|10
1614271220000|2021-02-25 16:40:20|14786.39|14748.39|14786.81|14748.81|14787.17|14749.17|14786.23|14748.23|9
1614271230000|2021-02-25 16:40:30|14787.56|14749.56|14787.66|14749.66|14788.02|14750.02|14787.46|14749.46|10
1614271240000|2021-02-25 16:40:40|14787.44|14749.44|14786.85|14748.85|14787.56|14749.56|14785.76|14747.76|10
1614271250000|2021-02-25 16:40:50|14786.69|14748.69|14781.34|14743.34|14787.28|14749.28|14781.34|14743.34|10
1614271260000|2021-02-25 16:41:00|14780.58|14742.58|14776.41|14738.41|14780.58|14742.58|14776.41|14738.41|10
1614271270000|2021-02-25 16:41:10|14776.13|14738.13|14772.83|14734.83|14777.42|14739.42|14772.83|14734.83|10
1614271280000|2021-02-25 16:41:20|14772.79|14734.79|14763.93|14725.93|14772.79|14734.79|14763.93|14725.93|10
1614271290000|2021-02-25 16:41:30|14763.39|14725.39|14766.42|14728.42|14766.58|14728.58|14763.39|14725.39|10
1614271300000|2021-02-25 16:41:40|14766.4|14728.4|14767.26|14729.26|14767.26|14729.26|14764.46|14726.46|10
1614271310000|2021-02-25 16:41:50|14765.78|14727.78|14763.01|14725.01|14766.05|14728.05|14763.01|14725.01|10
1614271320000|2021-02-25 16:42:00|14762.41|14724.41|14761.27|14723.27|14762.94|14724.94|14761.27|14723.27|10
1614271330000|2021-02-25 16:42:10|14760.78|14722.78|14765.85|14727.85|14765.85|14727.85|14760.78|14722.78|10
1614271340000|2021-02-25 16:42:20|14765.29|14727.29|14767.63|14729.63|14768.06|14730.06|14764.49|14726.49|10
1614271350000|2021-02-25 16:42:30|14768.01|14730.01|14772.37|14734.37|14772.47|14734.47|14768.01|14730.01|10
1614271360000|2021-02-25 16:42:40|14773.42|14735.42|14775.03|14737.03|14775.03|14737.03|14772.55|14734.55|10
1614271370000|2021-02-25 16:42:50|14775.86|14737.86|14780.83|14742.83|14780.83|14742.83|14775.59|14737.59|10
1614271380000|2021-02-25 16:43:00|14783.1|14745.1|14785.11|14747.11|14785.32|14747.32|14783.07|14745.07|10
1614271390000|2021-02-25 16:43:10|14785.55|14747.55|14784.6|14746.6|14785.55|14747.55|14782.77|14744.77|10
1614271400000|2021-02-25 16:43:20|14785.66|14747.66|14788.24|14750.24|14788.24|14750.24|14784.89|14746.89|10
1614271410000|2021-02-25 16:43:30|14788.26|14750.26|14793.44|14755.44|14793.44|14755.44|14788.26|14750.26|10
1614271420000|2021-02-25 16:43:40|14794.96|14756.96|14795.59|14757.59|14795.75|14757.75|14794.41|14756.41|10
1614271430000|2021-02-25 16:43:50|14795.56|14757.56|14798.85|14760.85|14798.85|14760.85|14795.43|14757.43|10
1614271440000|2021-02-25 16:44:00|14799.45|14761.45|14799.21|14761.21|14800.51|14762.51|14798.66|14760.66|10
1614271450000|2021-02-25 16:44:10|14798.91|14760.91|14798.78|14760.78|14799.02|14761.02|14797.96|14759.96|9
1614271460000|2021-02-25 16:44:20|14798.22|14760.22|14796.04|14758.04|14798.22|14760.22|14796.04|14758.04|10
1614271470000|2021-02-25 16:44:30|14795.52|14757.52|14794.69|14756.69|14795.56|14757.56|14794.17|14756.17|10
1614271480000|2021-02-25 16:44:40|14793.32|14755.32|14789.52|14751.52|14794.13|14756.13|14789.52|14751.52|10
1614271490000|2021-02-25 16:44:50|14788.58|14750.58|14785.73|14747.73|14788.58|14750.58|14785.73|14747.73|10
1614271500000|2021-02-25 16:45:00|14785.63|14747.63|14780.43|14742.43|14785.7|14747.7|14780.43|14742.43|10
1614271510000|2021-02-25 16:45:10|14779.27|14741.27|14777.19|14739.19|14779.27|14741.27|14776.98|14738.98|10
1614271520000|2021-02-25 16:45:20|14777.7|14739.7|14778.36|14740.36|14778.36|14740.36|14777.47|14739.47|10
1614271530000|2021-02-25 16:45:30|14779.28|14741.28|14781.8|14743.8|14781.8|14743.8|14779.28|14741.28|9
1614271540000|2021-02-25 16:45:40|14782.24|14744.24|14783.69|14745.69|14784.1|14746.1|14782.24|14744.24|10
1614271550000|2021-02-25 16:45:50|14783.58|14745.58|14786.39|14748.39|14786.39|14748.39|14783.42|14745.42|10
1614271560000|2021-02-25 16:46:00|14786.41|14748.41|14786.49|14748.49|14787.52|14749.52|14786.34|14748.34|10
1614271570000|2021-02-25 16:46:10|14786.16|14748.16|14788.82|14750.82|14788.89|14750.89|14785.99|14747.99|10
1614271580000|2021-02-25 16:46:20|14787.42|14749.42|14781.11|14743.11|14787.42|14749.42|14781.11|14743.11|10
1614271590000|2021-02-25 16:46:30|14778.6|14740.6|14772.24|14734.24|14778.77|14740.77|14772.24|14734.24|9
1614271600000|2021-02-25 16:46:40|14772.3|14734.3|14767.51|14729.51|14772.3|14734.3|14766.44|14728.44|10
1614271610000|2021-02-25 16:46:50|14768.32|14730.32|14766.19|14728.19|14768.32|14730.32|14766.19|14728.19|10
1614271620000|2021-02-25 16:47:00|14765.74|14727.74|14759.99|14721.99|14765.74|14727.74|14759.83|14721.83|10
1614271630000|2021-02-25 16:47:10|14759.61|14721.61|14760.11|14722.11|14760.11|14722.11|14758.09|14720.09|9
1614271640000|2021-02-25 16:47:20|14760.53|14722.53|14758.11|14720.11|14761.13|14723.13|14758.11|14720.11|10
1614271650000|2021-02-25 16:47:30|14758.77|14720.77|14754.54|14716.54|14758.77|14720.77|14754.54|14716.54|10
1614271660000|2021-02-25 16:47:40|14754.22|14716.22|14748.73|14710.73|14754.22|14716.22|14748.09|14710.09|10
1614271670000|2021-02-25 16:47:50|14748.89|14710.89|14747.03|14709.03|14748.89|14710.89|14747.03|14709.03|10
1614271680000|2021-02-25 16:48:00|14746.29|14708.29|14734.5|14696.5|14746.29|14708.29|14734.5|14696.5|10
1614271690000|2021-02-25 16:48:10|14733.2|14695.2|14728.4|14690.4|14733.25|14695.25|14728.4|14690.4|10
1614271700000|2021-02-25 16:48:20|14727.91|14689.91|14723.74|14685.74|14730.27|14692.27|14723.74|14685.74|10
1614271710000|2021-02-25 16:48:30|14723.01|14685.01|14714.63|14676.63|14723.01|14685.01|14714.63|14676.63|10
1614271720000|2021-02-25 16:48:40|14713.69|14675.69|14713.14|14675.14|14713.71|14675.71|14711.94|14673.94|10
1614271730000|2021-02-25 16:48:50|14712.87|14674.87|14711.39|14673.39|14713.58|14675.58|14711.39|14673.39|10
1614271740000|2021-02-25 16:49:00|14711.14|14673.14|14706.55|14668.55|14711.14|14673.14|14706.55|14668.55|10
1614271750000|2021-02-25 16:49:10|14706.74|14668.74|14704.66|14666.66|14706.74|14668.74|14703.34|14665.34|10
1614271760000|2021-02-25 16:49:20|14704.06|14666.06|14705.25|14667.25|14707.2|14669.2|14704.06|14666.06|10
1614271770000|2021-02-25 16:49:30|14705.58|14667.58|14700.95|14662.95|14705.58|14667.58|14700.68|14662.68|10
1614271780000|2021-02-25 16:49:40|14701.36|14663.36|14700.39|14662.39|14701.8|14663.8|14699.77|14661.77|10
1614271790000|2021-02-25 16:49:50|14700.87|14662.87|14702.2|14664.2|14702.2|14664.2|14700.77|14662.77|10
1614271800000|2021-02-25 16:50:00|14701.93|14663.93|14700.23|14662.23|14702.85|14664.85|14700.23|14662.23|10
1614271810000|2021-02-25 16:50:10|14698.74|14660.74|14696.91|14658.91|14698.74|14660.74|14696.91|14658.91|10
1614271820000|2021-02-25 16:50:20|14696.55|14658.55|14694.68|14656.68|14696.55|14658.55|14694.68|14656.68|9
1614271830000|2021-02-25 16:50:30|14693.08|14655.08|14695.33|14657.33|14695.33|14657.33|14692.55|14654.55|10
1614271840000|2021-02-25 16:50:40|14695.9|14657.9|14696.96|14658.96|14696.96|14658.96|14695.9|14657.9|10
1614271850000|2021-02-25 16:50:50|14697.08|14659.08|14698.47|14660.47|14699.77|14661.77|14697.08|14659.08|10
1614271860000|2021-02-25 16:51:00|14697.8|14659.8|14694.86|14656.86|14697.8|14659.8|14694.09|14656.09|10
1614271870000|2021-02-25 16:51:10|14694.56|14656.56|14691.24|14653.24|14694.9|14656.9|14691.24|14653.24|10
1614271880000|2021-02-25 16:51:20|14690.08|14652.08|14688.84|14650.84|14690.08|14652.08|14687.87|14649.87|10
1614271890000|2021-02-25 16:51:30|14689.59|14651.59|14687.38|14649.38|14689.73|14651.73|14687.21|14649.21|10
1614271900000|2021-02-25 16:51:40|14687.49|14649.49|14686.8|14648.8|14687.49|14649.49|14685.15|14647.15|10
1614271910000|2021-02-25 16:51:50|14686.65|14648.65|14685.33|14647.33|14686.65|14648.65|14685.13|14647.13|10
1614271920000|2021-02-25 16:52:00|14685.72|14647.72|14686.14|14648.14|14686.53|14648.53|14685.67|14647.67|10
1614271930000|2021-02-25 16:52:10|14685.45|14647.45|14681|14643|14685.45|14647.45|14681|14643|10
1614271940000|2021-02-25 16:52:20|14680.25|14642.25|14672.24|14634.24|14680.25|14642.25|14672.24|14634.24|10
1614271950000|2021-02-25 16:52:30|14670.71|14632.71|14670.19|14632.19|14670.91|14632.91|14669.83|14631.83|10
1614271960000|2021-02-25 16:52:40|14669.71|14631.71|14670.91|14632.91|14670.91|14632.91|14668.88|14630.88|10
1614271970000|2021-02-25 16:52:50|14671.07|14633.07|14671.71|14633.71|14673.27|14635.27|14670.95|14632.95|10
1614271980000|2021-02-25 16:53:00|14671.73|14633.73|14675.42|14637.42|14675.42|14637.42|14671.73|14633.73|10
1614271990000|2021-02-25 16:53:10|14676.27|14638.27|14683.49|14645.49|14683.49|14645.49|14676.27|14638.27|10
1614272000000|2021-02-25 16:53:20|14685.27|14647.27|14690.83|14652.83|14691.6|14653.6|14685.27|14647.27|10
1614272010000|2021-02-25 16:53:30|14691.82|14653.82|14689.53|14651.53|14692.45|14654.45|14689.53|14651.53|10
1614272020000|2021-02-25 16:53:40|14691.38|14653.38|14691.63|14653.63|14691.63|14653.63|14690.31|14652.31|10
1614272030000|2021-02-25 16:53:50|14693.02|14655.02|14695.84|14657.84|14696.31|14658.31|14693.02|14655.02|10
1614272040000|2021-02-25 16:54:00|14695.59|14657.59|14695.23|14657.23|14697.6|14659.6|14694.68|14656.68|10
1614272050000|2021-02-25 16:54:10|14695.46|14657.46|14698.18|14660.18|14698.18|14660.18|14694.93|14656.93|10
1614272060000|2021-02-25 16:54:20|14697.62|14659.62|14697.7|14659.7|14697.82|14659.82|14696.75|14658.75|10
1614272070000|2021-02-25 16:54:30|14697.55|14659.55|14699.98|14661.98|14701.07|14663.07|14697.55|14659.55|10
1614272080000|2021-02-25 16:54:40|14699.37|14661.37|14698.88|14660.88|14699.91|14661.91|14698.62|14660.62|10
1614272090000|2021-02-25 16:54:50|14697.61|14659.61|14695.43|14657.43|14697.61|14659.61|14694.94|14656.94|10
1614272100000|2021-02-25 16:55:00|14695.71|14657.71|14687.93|14649.93|14696.08|14658.08|14687.93|14649.93|10
1614272110000|2021-02-25 16:55:10|14687.44|14649.44|14686.32|14648.32|14687.44|14649.44|14685.2|14647.2|10
1614272120000|2021-02-25 16:55:20|14686.42|14648.42|14689.18|14651.18|14689.22|14651.22|14686.24|14648.24|10
1614272130000|2021-02-25 16:55:30|14689.39|14651.39|14685.63|14647.63|14690.51|14652.51|14685.63|14647.63|10
1614272140000|2021-02-25 16:55:40|14685.12|14647.12|14681.55|14643.55|14685.12|14647.12|14681.38|14643.38|10
1614272150000|2021-02-25 16:55:50|14681.76|14643.76|14675.21|14637.21|14681.96|14643.96|14675.21|14637.21|10
1614272160000|2021-02-25 16:56:00|14673.78|14635.78|14671.8|14633.8|14673.78|14635.78|14670.28|14632.28|10
1614272170000|2021-02-25 16:56:10|14671.32|14633.32|14673.79|14635.79|14674.94|14636.94|14671.32|14633.32|10
1614272180000|2021-02-25 16:56:20|14675.46|14637.46|14671.18|14633.18|14675.46|14637.46|14671.18|14633.18|10
1614272190000|2021-02-25 16:56:30|14668.85|14630.85|14664.73|14626.73|14669.13|14631.13|14664.18|14626.18|10
1614272200000|2021-02-25 16:56:40|14664.65|14626.65|14665.23|14627.23|14665.74|14627.74|14664.44|14626.44|10
1614272210000|2021-02-25 16:56:50|14665.6|14627.6|14664.87|14626.87|14666.8|14628.8|14664.82|14626.82|10
1614272220000|2021-02-25 16:57:00|14664.79|14626.79|14669.13|14631.13|14669.13|14631.13|14662.85|14624.85|10
1614272230000|2021-02-25 16:57:10|14669.09|14631.09|14668.86|14630.86|14670.43|14632.43|14668.86|14630.86|10
1614272240000|2021-02-25 16:57:20|14669.48|14631.48|14671.13|14633.13|14671.13|14633.13|14668.61|14630.61|10
1614272250000|2021-02-25 16:57:30|14671.51|14633.51|14667.97|14629.97|14672.46|14634.46|14665.12|14627.12|10
1614272260000|2021-02-25 16:57:40|14670.14|14632.14|14690.79|14652.79|14690.79|14652.79|14670.14|14632.14|10
1614272270000|2021-02-25 16:57:50|14692.43|14654.43|14702.3|14664.3|14702.3|14664.3|14692.43|14654.43|10
1614272280000|2021-02-25 16:58:00|14705.57|14667.57|14698.86|14660.86|14706.78|14668.78|14698.86|14660.86|10
1614272290000|2021-02-25 16:58:10|14697.4|14659.4|14694.46|14656.46|14697.4|14659.4|14694.32|14656.32|10
1614272300000|2021-02-25 16:58:20|14693.8|14655.8|14684.93|14646.93|14693.8|14655.8|14684.93|14646.93|10
1614272310000|2021-02-25 16:58:30|14684.61|14646.61|14684.72|14646.72|14686.67|14648.67|14684.59|14646.59|10
1614272320000|2021-02-25 16:58:40|14684.05|14646.05|14683.41|14645.41|14684.17|14646.17|14682.35|14644.35|10
1614272330000|2021-02-25 16:58:50|14683.66|14645.66|14689.69|14651.69|14689.69|14651.69|14683.66|14645.66|10
1614272340000|2021-02-25 16:59:00|14689.93|14651.93|14687.22|14649.22|14689.93|14651.93|14687.22|14649.22|10
1614272350000|2021-02-25 16:59:10|14687.13|14649.13|14688.33|14650.33|14688.84|14650.84|14687.13|14649.13|10
1614272360000|2021-02-25 16:59:20|14686.84|14648.84|14687.41|14649.41|14688.04|14650.04|14686.34|14648.34|10
1614272370000|2021-02-25 16:59:30|14687.51|14649.51|14688.25|14650.25|14688.88|14650.88|14686.72|14648.72|10
1614272380000|2021-02-25 16:59:40|14688.34|14650.34|14685.21|14647.21|14689.2|14651.2|14684.72|14646.72|10
1614272390000|2021-02-25 16:59:50|14682.87|14644.87|14676.32|14638.32|14682.87|14644.87|14675.27|14637.27|10
1614272400000|2021-02-25 17:00:00|14675.66|14637.66|14675.96|14637.96|14676.44|14638.44|14674.2|14636.2|10
1614272410000|2021-02-25 17:00:10|14674.27|14636.27|14669.01|14631.01|14674.27|14636.27|14669.01|14631.01|9
1614272420000|2021-02-25 17:00:20|14667.17|14629.17|14665.55|14627.55|14667.17|14629.17|14661.88|14623.88|10
1614272430000|2021-02-25 17:00:30|14663.07|14625.07|14666.73|14628.73|14666.73|14628.73|14663.07|14625.07|10
1614272440000|2021-02-25 17:00:40|14667.44|14629.44|14667.26|14629.26|14667.84|14629.84|14666.83|14628.83|10
1614272450000|2021-02-25 17:00:50|14667.75|14629.75|14671.68|14633.68|14673.41|14635.41|14667.75|14629.75|10
1614272460000|2021-02-25 17:01:00|14670.39|14632.39|14662.48|14624.48|14670.97|14632.97|14662.48|14624.48|10
1614272470000|2021-02-25 17:01:10|14662.13|14624.13|14663.14|14625.14|14663.54|14625.54|14662.13|14624.13|10
1614272480000|2021-02-25 17:01:20|14663.44|14625.44|14660.81|14622.81|14663.92|14625.92|14660.81|14622.81|9
1614272490000|2021-02-25 17:01:30|14659.57|14621.57|14660.01|14622.01|14661.2|14623.2|14659.03|14621.03|9
1614272500000|2021-02-25 17:01:40|14657.54|14619.54|14654.43|14616.43|14659|14621|14654.43|14616.43|10
1614272510000|2021-02-25 17:01:50|14654.56|14616.56|14651.08|14613.08|14654.56|14616.56|14651.08|14613.08|10
1614272520000|2021-02-25 17:02:00|14650.28|14612.28|14642.75|14604.75|14650.28|14612.28|14642.75|14604.75|10
1614272530000|2021-02-25 17:02:10|14641.65|14603.65|14633.46|14595.46|14641.65|14603.65|14633.46|14595.46|10
1614272540000|2021-02-25 17:02:20|14632.56|14594.56|14633.46|14595.46|14635.48|14597.48|14632.56|14594.56|10
1614272550000|2021-02-25 17:02:30|14631.91|14593.91|14628.45|14590.45|14631.91|14593.91|14628.45|14590.45|10
1614272560000|2021-02-25 17:02:40|14627.6|14589.6|14618.37|14580.37|14627.6|14589.6|14616.84|14578.84|10
1614272570000|2021-02-25 17:02:50|14617.73|14579.73|14611.59|14573.59|14617.73|14579.73|14609.52|14571.52|10
1614272580000|2021-02-25 17:03:00|14610.9|14572.9|14609.69|14571.69|14611.37|14573.37|14609.23|14571.23|10
1614272590000|2021-02-25 17:03:10|14606.63|14568.63|14602.32|14564.32|14606.63|14568.63|14602.32|14564.32|10
1614272600000|2021-02-25 17:03:20|14601.92|14563.92|14597.62|14559.62|14603.11|14565.11|14597.62|14559.62|10
1614272610000|2021-02-25 17:03:30|14596.64|14558.64|14586.2|14548.2|14596.98|14558.98|14586.2|14548.2|10
1614272620000|2021-02-25 17:03:40|14583.18|14545.18|14574.35|14536.35|14583.18|14545.18|14573.65|14535.65|10
1614272630000|2021-02-25 17:03:50|14573.37|14535.37|14574.1|14536.1|14575.65|14537.65|14572.4|14534.4|10
1614272640000|2021-02-25 17:04:00|14574.13|14536.13|14579.8|14541.8|14579.8|14541.8|14573.62|14535.62|10
1614272650000|2021-02-25 17:04:10|14581.32|14543.32|14577.44|14539.44|14581.32|14543.32|14575.76|14537.76|10
1614272660000|2021-02-25 17:04:20|14576.7|14538.7|14570.42|14532.42|14576.7|14538.7|14569.81|14531.81|10
1614272670000|2021-02-25 17:04:30|14574.18|14536.18|14593.61|14555.61|14593.61|14555.61|14574.18|14536.18|10
1614272680000|2021-02-25 17:04:40|14594.69|14556.69|14599.06|14561.06|14599.06|14561.06|14594.69|14556.69|10
1614272690000|2021-02-25 17:04:50|14599.61|14561.61|14595.6|14557.6|14599.61|14561.61|14594.16|14556.16|10
1614272700000|2021-02-25 17:05:00|14595.75|14557.75|14601.17|14563.17|14601.17|14563.17|14595.75|14557.75|10
1614272710000|2021-02-25 17:05:10|14602.53|14564.53|14617.94|14579.94|14617.94|14579.94|14600.22|14562.22|10
1614272720000|2021-02-25 17:05:20|14621.71|14583.71|14620.27|14582.27|14624.44|14586.44|14620.27|14582.27|10
1614272730000|2021-02-25 17:05:30|14616.96|14578.96|14608.28|14570.28|14616.96|14578.96|14608.28|14570.28|10
1614272740000|2021-02-25 17:05:40|14606.36|14568.36|14600.76|14562.76|14606.36|14568.36|14600.43|14562.43|10
1614272750000|2021-02-25 17:05:50|14598.64|14560.64|14591.76|14553.76|14599.13|14561.13|14591.28|14553.28|10
1614272760000|2021-02-25 17:06:00|14590.36|14552.36|14584.72|14546.72|14591|14553|14584.41|14546.41|10
1614272770000|2021-02-25 17:06:10|14583.2|14545.2|14575.46|14537.46|14583.2|14545.2|14575.05|14537.05|10
1614272780000|2021-02-25 17:06:20|14576.05|14538.05|14572.48|14534.48|14576.44|14538.44|14571.73|14533.73|10
1614272790000|2021-02-25 17:06:30|14571.04|14533.04|14570.96|14532.96|14571.95|14533.95|14570.9|14532.9|10
1614272800000|2021-02-25 17:06:40|14570.52|14532.52|14569.36|14531.36|14570.52|14532.52|14568.92|14530.92|10
1614272810000|2021-02-25 17:06:50|14568.71|14530.71|14563.9|14525.9|14568.71|14530.71|14563.51|14525.51|10
1614272820000|2021-02-25 17:07:00|14562.77|14524.77|14560.49|14522.49|14563.32|14525.32|14560.49|14522.49|9
1614272830000|2021-02-25 17:07:10|14560.66|14522.66|14561.61|14523.61|14562.53|14524.53|14559.79|14521.79|10
1614272840000|2021-02-25 17:07:20|14561.34|14523.34|14563.12|14525.12|14563.12|14525.12|14560.89|14522.89|10
1614272850000|2021-02-25 17:07:30|14563.28|14525.28|14567.56|14529.56|14567.56|14529.56|14563.1|14525.1|10
1614272860000|2021-02-25 17:07:40|14568.54|14530.54|14570.35|14532.35|14570.35|14532.35|14568.44|14530.44|10
1614272870000|2021-02-25 17:07:50|14569.72|14531.72|14567.97|14529.97|14569.72|14531.72|14567.59|14529.59|10
1614272880000|2021-02-25 17:08:00|14568.55|14530.55|14570.41|14532.41|14570.41|14532.41|14567.57|14529.57|10
1614272890000|2021-02-25 17:08:10|14570.97|14532.97|14571.72|14533.72|14572.51|14534.51|14570.97|14532.97|10
1614272900000|2021-02-25 17:08:20|14573.26|14535.26|14576.39|14538.39|14576.39|14538.39|14573.26|14535.26|10
1614272910000|2021-02-25 17:08:30|14576.92|14538.92|14580.63|14542.63|14580.63|14542.63|14576.58|14538.58|10
1614272920000|2021-02-25 17:08:40|14580.71|14542.71|14580.55|14542.55|14581.26|14543.26|14579.94|14541.94|10
1614272930000|2021-02-25 17:08:50|14580.46|14542.46|14584.48|14546.48|14584.48|14546.48|14580.46|14542.46|10
1614272940000|2021-02-25 17:09:00|14584.35|14546.35|14583.24|14545.24|14584.76|14546.76|14583.24|14545.24|10
1614272950000|2021-02-25 17:09:10|14582.31|14544.31|14577.78|14539.78|14582.31|14544.31|14577.74|14539.74|10
1614272960000|2021-02-25 17:09:20|14575.37|14537.37|14567.64|14529.64|14575.37|14537.37|14567.64|14529.64|10
1614272970000|2021-02-25 17:09:30|14566.29|14528.29|14550.17|14512.17|14566.29|14528.29|14550.17|14512.17|10
1614272980000|2021-02-25 17:09:40|14546.43|14508.43|14521.44|14483.44|14546.43|14508.43|14521.44|14483.44|10
1614272990000|2021-02-25 17:09:50|14521.06|14483.06|14519.77|14481.77|14523.56|14485.56|14519.77|14481.77|10
1614273000000|2021-02-25 17:10:00|14520.57|14482.57|14522.5|14484.5|14522.5|14484.5|14519.82|14481.82|10
1614273010000|2021-02-25 17:10:10|14522.86|14484.86|14529.86|14491.86|14530.73|14492.73|14522.86|14484.86|10
1614273020000|2021-02-25 17:10:20|14530.93|14492.93|14528|14490|14531.34|14493.34|14527.69|14489.69|10
1614273030000|2021-02-25 17:10:30|14529.65|14491.65|14528.96|14490.96|14530.4|14492.4|14528.95|14490.95|10
1614273040000|2021-02-25 17:10:40|14528.44|14490.44|14521.65|14483.65|14528.44|14490.44|14521.65|14483.65|10
1614273050000|2021-02-25 17:10:50|14519.35|14481.35|14514.6|14476.6|14519.35|14481.35|14514.6|14476.6|10
1614273060000|2021-02-25 17:11:00|14514.37|14476.37|14514.43|14476.43|14515.22|14477.22|14513.9|14475.9|10
1614273070000|2021-02-25 17:11:10|14514.28|14476.28|14522.5|14484.5|14522.5|14484.5|14514.06|14476.06|10
1614273080000|2021-02-25 17:11:20|14521.83|14483.83|14525.52|14487.52|14525.52|14487.52|14521.83|14483.83|10
1614273090000|2021-02-25 17:11:30|14525.56|14487.56|14517.36|14479.36|14525.56|14487.56|14517.36|14479.36|10
1614273100000|2021-02-25 17:11:40|14512.24|14474.24|14496.73|14458.73|14512.24|14474.24|14493.25|14455.25|10
1614273110000|2021-02-25 17:11:50|14498.11|14460.11|14501.54|14463.54|14502.44|14464.44|14497.95|14459.95|10
1614273120000|2021-02-25 17:12:00|14501.68|14463.68|14496.51|14458.51|14502.34|14464.34|14496.51|14458.51|10
1614273130000|2021-02-25 17:12:10|14496|14458|14494.51|14456.51|14497.29|14459.29|14494.51|14456.51|10
1614273140000|2021-02-25 17:12:20|14494.04|14456.04|14496.33|14458.33|14496.33|14458.33|14492.75|14454.75|9
1614273150000|2021-02-25 17:12:30|14495.11|14457.11|14492.78|14454.78|14495.81|14457.81|14492.78|14454.78|10
1614273160000|2021-02-25 17:12:40|14491.96|14453.96|14498.68|14460.68|14498.68|14460.68|14491.96|14453.96|10
1614273170000|2021-02-25 17:12:50|14499.34|14461.34|14499.53|14461.53|14501.87|14463.87|14499.31|14461.31|10
1614273180000|2021-02-25 17:13:00|14498.46|14460.46|14486.65|14448.65|14498.46|14460.46|14486.65|14448.65|10
1614273190000|2021-02-25 17:13:10|14484.77|14446.77|14470.54|14432.54|14484.77|14446.77|14470.54|14432.54|10
1614273200000|2021-02-25 17:13:20|14468.92|14430.92|14466.7|14428.7|14469.2|14431.2|14466.14|14428.14|10
1614273210000|2021-02-25 17:13:30|14469.1|14431.1|14470.02|14432.02|14470.55|14432.55|14468.66|14430.66|10
1614273220000|2021-02-25 17:13:40|14468.45|14430.45|14461.16|14423.16|14468.97|14430.97|14460.41|14422.41|10
1614273230000|2021-02-25 17:13:50|14458.98|14420.98|14426.18|14388.18|14458.98|14420.98|14426.18|14388.18|10
1614273240000|2021-02-25 17:14:00|14426.98|14388.98|14434.37|14396.37|14434.37|14396.37|14426.98|14388.98|10
1614273250000|2021-02-25 17:14:10|14435.42|14397.42|14444.52|14406.52|14444.52|14406.52|14435.39|14397.39|10
1614273260000|2021-02-25 17:14:20|14445.41|14407.41|14460.86|14422.86|14460.86|14422.86|14445.41|14407.41|10
1614273270000|2021-02-25 17:14:30|14461.8|14423.8|14466.04|14428.04|14469.32|14431.32|14461.8|14423.8|10
1614273280000|2021-02-25 17:14:40|14467.51|14429.51|14466.22|14428.22|14467.51|14429.51|14463.96|14425.96|10
1614273290000|2021-02-25 17:14:50|14471.17|14433.17|14482.43|14444.43|14482.43|14444.43|14471.17|14433.17|10
1614273300000|2021-02-25 17:15:00|14482.29|14444.29|14482.84|14444.84|14483.72|14445.72|14482.29|14444.29|10
1614273310000|2021-02-25 17:15:10|14481.96|14443.96|14464.52|14426.52|14481.96|14443.96|14462.74|14424.74|10
1614273320000|2021-02-25 17:15:20|14461.47|14423.47|14447.89|14409.89|14461.47|14423.47|14447.89|14409.89|10
1614273330000|2021-02-25 17:15:30|14445.59|14407.59|14443.63|14405.63|14445.59|14407.59|14440.73|14402.73|10
1614273340000|2021-02-25 17:15:40|14443.39|14405.39|14443.22|14405.22|14449.32|14411.32|14443.22|14405.22|10
1614273350000|2021-02-25 17:15:50|14441.71|14403.71|14428|14390|14441.71|14403.71|14427.28|14389.28|10
1614273360000|2021-02-25 17:16:00|14428.69|14390.69|14419.63|14381.63|14428.69|14390.69|14419.63|14381.63|10
1614273370000|2021-02-25 17:16:10|14418.43|14380.43|14410.99|14372.99|14418.43|14380.43|14410.84|14372.84|10
1614273380000|2021-02-25 17:16:20|14411.85|14373.85|14403.1|14365.1|14412.96|14374.96|14403.1|14365.1|10
1614273390000|2021-02-25 17:16:30|14402|14364|14402.14|14364.14|14402.14|14364.14|14397.5|14359.5|10
1614273400000|2021-02-25 17:16:40|14400.91|14362.91|14400.26|14362.26|14401.02|14363.02|14398.92|14360.92|10
1614273410000|2021-02-25 17:16:50|14397.46|14359.46|14395.73|14357.73|14400.8|14362.8|14395.73|14357.73|10
1614273420000|2021-02-25 17:17:00|14395.47|14357.47|14406.94|14368.94|14406.94|14368.94|14395.47|14357.47|10
1614273430000|2021-02-25 17:17:10|14408.63|14370.63|14422.95|14384.95|14422.95|14384.95|14408.63|14370.63|9
1614273440000|2021-02-25 17:17:20|14426.37|14388.37|14437.3|14399.3|14438.05|14400.05|14425.1|14387.1|10
1614273450000|2021-02-25 17:17:30|14440.21|14402.21|14442.79|14404.79|14443.77|14405.77|14440.21|14402.21|10
1614273460000|2021-02-25 17:17:40|14441.78|14403.78|14436.56|14398.56|14441.78|14403.78|14433.38|14395.38|10
1614273470000|2021-02-25 17:17:50|14436.76|14398.76|14442.82|14404.82|14444.29|14406.29|14433.22|14395.22|10
1614273480000|2021-02-25 17:18:00|14444.07|14406.07|14452.37|14414.37|14452.37|14414.37|14444.07|14406.07|10
1614273490000|2021-02-25 17:18:10|14452.84|14414.84|14462.17|14424.17|14462.17|14424.17|14452.84|14414.84|10
1614273500000|2021-02-25 17:18:20|14464.13|14426.13|14482.12|14444.12|14482.12|14444.12|14464.13|14426.13|9
1614273510000|2021-02-25 17:18:30|14484.93|14446.93|14503.48|14465.48|14503.48|14465.48|14484.93|14446.93|10
1614273520000|2021-02-25 17:18:40|14505.99|14467.99|14512.24|14474.24|14512.34|14474.34|14505.99|14467.99|10
1614273530000|2021-02-25 17:18:50|14511.74|14473.74|14512.13|14474.13|14515.37|14477.37|14511.74|14473.74|10
1614273540000|2021-02-25 17:19:00|14512.53|14474.53|14505.64|14467.64|14512.53|14474.53|14505.64|14467.64|10
1614273550000|2021-02-25 17:19:10|14505.39|14467.39|14505.54|14467.54|14506.94|14468.94|14504.69|14466.69|10
1614273560000|2021-02-25 17:19:20|14505.17|14467.17|14512.32|14474.32|14512.32|14474.32|14505.17|14467.17|10
1614273570000|2021-02-25 17:19:30|14513.04|14475.04|14520.75|14482.75|14520.75|14482.75|14513.04|14475.04|10
1614273580000|2021-02-25 17:19:40|14523.27|14485.27|14522.66|14484.66|14524.7|14486.7|14522.66|14484.66|10
1614273590000|2021-02-25 17:19:50|14522.25|14484.25|14520.36|14482.36|14522.25|14484.25|14519.59|14481.59|10
1614273600000|2021-02-25 17:20:00|14521.83|14483.83|14524.16|14486.16|14524.16|14486.16|14517.99|14479.99|10
1614273610000|2021-02-25 17:20:10|14524.5|14486.5|14533.47|14495.47|14533.62|14495.62|14524.5|14486.5|10
1614273620000|2021-02-25 17:20:20|14534.32|14496.32|14537.57|14499.57|14538.65|14500.65|14534.32|14496.32|10
1614273630000|2021-02-25 17:20:30|14537.53|14499.53|14540.87|14502.87|14541.85|14503.85|14537.53|14499.53|10
1614273640000|2021-02-25 17:20:40|14540.62|14502.62|14541.94|14503.94|14541.94|14503.94|14539.42|14501.42|9
1614273650000|2021-02-25 17:20:50|14543.45|14505.45|14542.4|14504.4|14543.45|14505.45|14539.86|14501.86|10
1614273660000|2021-02-25 17:21:00|14543.11|14505.11|14541.53|14503.53|14544.52|14506.52|14541.08|14503.08|9
1614273670000|2021-02-25 17:21:10|14541.87|14503.87|14534.54|14496.54|14541.87|14503.87|14534.53|14496.53|10
1614273680000|2021-02-25 17:21:20|14534.06|14496.06|14526.87|14488.87|14534.06|14496.06|14526.87|14488.87|9
1614273690000|2021-02-25 17:21:30|14525.18|14487.18|14521.79|14483.79|14525.18|14487.18|14521.78|14483.78|10
1614273700000|2021-02-25 17:21:40|14522.38|14484.38|14525.54|14487.54|14526.54|14488.54|14522.38|14484.38|10
1614273710000|2021-02-25 17:21:50|14524.68|14486.68|14519.18|14481.18|14525.13|14487.13|14519.18|14481.18|10
1614273720000|2021-02-25 17:22:00|14518.4|14480.4|14521.08|14483.08|14521.08|14483.08|14518.08|14480.08|10
1614273730000|2021-02-25 17:22:10|14519.19|14481.19|14519.3|14481.3|14519.3|14481.3|14517.63|14479.63|9
1614273740000|2021-02-25 17:22:20|14519.84|14481.84|14521.54|14483.54|14522.86|14484.86|14519.84|14481.84|10
1614273750000|2021-02-25 17:22:30|14522.18|14484.18|14520.99|14482.99|14522.56|14484.56|14520.46|14482.46|10
1614273760000|2021-02-25 17:22:40|14520.44|14482.44|14519.29|14481.29|14521.54|14483.54|14519.29|14481.29|10
1614273770000|2021-02-25 17:22:50|14519.24|14481.24|14521.85|14483.85|14521.85|14483.85|14519.24|14481.24|10
1614273780000|2021-02-25 17:23:00|14520.75|14482.75|14521.06|14483.06|14521.41|14483.41|14520.28|14482.28|10
1614273790000|2021-02-25 17:23:10|14520.95|14482.95|14513.11|14475.11|14521.27|14483.27|14512.94|14474.94|10
1614273800000|2021-02-25 17:23:20|14512.66|14474.66|14509.81|14471.81|14512.66|14474.66|14507.6|14469.6|10
1614273810000|2021-02-25 17:23:30|14508.85|14470.85|14508.79|14470.79|14508.85|14470.85|14507.53|14469.53|10
1614273820000|2021-02-25 17:23:40|14508.77|14470.77|14508.28|14470.28|14508.77|14470.77|14506.95|14468.95|10
1614273830000|2021-02-25 17:23:50|14510.37|14472.37|14513.64|14475.64|14513.64|14475.64|14510.32|14472.32|10
1614273840000|2021-02-25 17:24:00|14513.6|14475.6|14521.2|14483.2|14521.2|14483.2|14513.35|14475.35|10
1614273850000|2021-02-25 17:24:10|14522.46|14484.46|14521.86|14483.86|14522.54|14484.54|14519.6|14481.6|10
1614273860000|2021-02-25 17:24:20|14521.09|14483.09|14515.55|14477.55|14521.09|14483.09|14515.34|14477.34|10
1614273870000|2021-02-25 17:24:30|14514.08|14476.08|14511.26|14473.26|14514.08|14476.08|14510.64|14472.64|10
1614273880000|2021-02-25 17:24:40|14510.12|14472.12|14505.51|14467.51|14510.12|14472.12|14504.09|14466.09|10
1614273890000|2021-02-25 17:24:50|14504.87|14466.87|14499.65|14461.65|14504.87|14466.87|14499.65|14461.65|10
1614273900000|2021-02-25 17:25:00|14498.38|14460.38|14492.77|14454.77|14498.38|14460.38|14492.76|14454.76|10
1614273910000|2021-02-25 17:25:10|14491.35|14453.35|14487.56|14449.56|14491.35|14453.35|14487.56|14449.56|10
1614273920000|2021-02-25 17:25:20|14488.1|14450.1|14481.11|14443.11|14488.1|14450.1|14481.11|14443.11|10
1614273930000|2021-02-25 17:25:30|14481.53|14443.53|14474.62|14436.62|14481.53|14443.53|14474.62|14436.62|10
1614273940000|2021-02-25 17:25:40|14473.89|14435.89|14466.34|14428.34|14473.89|14435.89|14466.34|14428.34|10
1614273950000|2021-02-25 17:25:50|14465.31|14427.31|14458.37|14420.37|14465.31|14427.31|14458.37|14420.37|9
1614273960000|2021-02-25 17:26:00|14457.39|14419.39|14450.17|14412.17|14457.39|14419.39|14450.17|14412.17|10
1614273970000|2021-02-25 17:26:10|14451.53|14413.53|14446.2|14408.2|14451.53|14413.53|14446.2|14408.2|10
1614273980000|2021-02-25 17:26:20|14444.19|14406.19|14447.62|14409.62|14447.62|14409.62|14442.91|14404.91|10
1614273990000|2021-02-25 17:26:30|14448.55|14410.55|14449.83|14411.83|14451.18|14413.18|14448.55|14410.55|10
1614274000000|2021-02-25 17:26:40|14449.72|14411.72|14442.51|14404.51|14449.72|14411.72|14442.38|14404.38|10
1614274010000|2021-02-25 17:26:50|14441.99|14403.99|14434.42|14396.42|14441.99|14403.99|14433.46|14395.46|10
1614274020000|2021-02-25 17:27:00|14434.67|14396.67|14432.4|14394.4|14434.67|14396.67|14431.9|14393.9|10
1614274030000|2021-02-25 17:27:10|14432.26|14394.26|14430.76|14392.76|14433.61|14395.61|14430.76|14392.76|10
1614274040000|2021-02-25 17:27:20|14430|14392|14429.15|14391.15|14430|14392|14427.58|14389.58|10
1614274050000|2021-02-25 17:27:30|14430.17|14392.17|14434.9|14396.9|14435.1|14397.1|14429.67|14391.67|10
1614274060000|2021-02-25 17:27:40|14434.53|14396.53|14440.89|14402.89|14442.83|14404.83|14434.53|14396.53|10
1614274070000|2021-02-25 17:27:50|14440.74|14402.74|14440.76|14402.76|14442.39|14404.39|14440.36|14402.36|10
1614274080000|2021-02-25 17:28:00|14442.06|14404.06|14443.49|14405.49|14443.99|14405.99|14441.22|14403.22|10
1614274090000|2021-02-25 17:28:10|14444.13|14406.13|14442.3|14404.3|14446.33|14408.33|14442.3|14404.3|10
1614274100000|2021-02-25 17:28:20|14441.68|14403.68|14433.29|14395.29|14441.68|14403.68|14432.71|14394.71|10
1614274110000|2021-02-25 17:28:30|14432.16|14394.16|14423.97|14385.97|14432.16|14394.16|14423.97|14385.97|10
1614274120000|2021-02-25 17:28:40|14424.44|14386.44|14421.05|14383.05|14424.44|14386.44|14420.23|14382.23|10
1614274130000|2021-02-25 17:28:50|14419.83|14381.83|14416.36|14378.36|14419.83|14381.83|14416.36|14378.36|10
1614274140000|2021-02-25 17:29:00|14415.56|14377.56|14414.76|14376.76|14416.29|14378.29|14414.15|14376.15|10
1614274150000|2021-02-25 17:29:10|14416.25|14378.25|14414.4|14376.4|14416.25|14378.25|14414.4|14376.4|10
1614274160000|2021-02-25 17:29:20|14414.3|14376.3|14413.88|14375.88|14414.3|14376.3|14412.45|14374.45|10
1614274170000|2021-02-25 17:29:30|14413.69|14375.69|14411.35|14373.35|14415.32|14377.32|14411.35|14373.35|10
1614274180000|2021-02-25 17:29:40|14410.1|14372.1|14402.93|14364.93|14410.1|14372.1|14401.56|14363.56|10
1614274190000|2021-02-25 17:29:50|14400.5|14362.5|14398.84|14360.84|14400.5|14362.5|14398.22|14360.22|10
1614274200000|2021-02-25 17:30:00|14398.62|14360.62|14393.87|14355.87|14398.62|14360.62|14393.87|14355.87|10
1614274210000|2021-02-25 17:30:10|14395.48|14357.48|14397.39|14359.39|14398.36|14360.36|14395.47|14357.47|10
1614274220000|2021-02-25 17:30:20|14395.52|14357.52|14365.97|14327.97|14395.52|14357.52|14365.97|14327.97|10
1614274230000|2021-02-25 17:30:30|14364.57|14326.57|14365.09|14327.09|14365.86|14327.86|14364.17|14326.17|10
1614274240000|2021-02-25 17:30:40|14366.04|14328.04|14368.15|14330.15|14369.65|14331.65|14366.04|14328.04|10
1614274250000|2021-02-25 17:30:50|14369.38|14331.38|14362.01|14324.01|14369.38|14331.38|14362.01|14324.01|9
1614274260000|2021-02-25 17:31:00|14362.07|14324.07|14361.61|14323.61|14363.32|14325.32|14361.17|14323.17|10
1614274270000|2021-02-25 17:31:10|14360.86|14322.86|14363.79|14325.79|14363.79|14325.79|14360.86|14322.86|10
1614274280000|2021-02-25 17:31:20|14363.76|14325.76|14360.21|14322.21|14363.76|14325.76|14360.17|14322.17|10
1614274290000|2021-02-25 17:31:30|14360.92|14322.92|14361.14|14323.14|14361.54|14323.54|14360.09|14322.09|10
1614274300000|2021-02-25 17:31:40|14360.53|14322.53|14354.25|14316.25|14360.53|14322.53|14353.06|14315.06|10
1614274310000|2021-02-25 17:31:50|14353.29|14315.29|14349.24|14311.24|14353.72|14315.72|14349.24|14311.24|10
1614274320000|2021-02-25 17:32:00|14349.51|14311.51|14339.1|14301.1|14349.51|14311.51|14339.1|14301.1|10
1614274330000|2021-02-25 17:32:10|14337.67|14299.67|14340.98|14302.98|14341.74|14303.74|14337.67|14299.67|10
1614274340000|2021-02-25 17:32:20|14341.43|14303.43|14351.34|14313.34|14351.34|14313.34|14341.43|14303.43|10
1614274350000|2021-02-25 17:32:30|14353.8|14315.8|14368.33|14330.33|14368.33|14330.33|14353.8|14315.8|10
1614274360000|2021-02-25 17:32:40|14372.66|14334.66|14383.79|14345.79|14383.79|14345.79|14372.66|14334.66|10
1614274370000|2021-02-25 17:32:50|14384.81|14346.81|14392.45|14354.45|14392.45|14354.45|14384.81|14346.81|10
1614274380000|2021-02-25 17:33:00|14392.62|14354.62|14420.28|14382.28|14420.28|14382.28|14392.62|14354.62|10
1614274390000|2021-02-25 17:33:10|14424.89|14386.89|14429.46|14391.46|14435.74|14397.74|14424.89|14386.89|10
1614274400000|2021-02-25 17:33:20|14429.42|14391.42|14416.03|14378.03|14429.57|14391.57|14416.03|14378.03|10
1614274410000|2021-02-25 17:33:30|14415.64|14377.64|14406.59|14368.59|14415.64|14377.64|14404.29|14366.29|10
1614274420000|2021-02-25 17:33:40|14403.77|14365.77|14399.4|14361.4|14404.39|14366.39|14398.91|14360.91|10
1614274430000|2021-02-25 17:33:50|14398.39|14360.39|14395.35|14357.35|14399.67|14361.67|14394.51|14356.51|10
1614274440000|2021-02-25 17:34:00|14395.03|14357.03|14387.31|14349.31|14395.03|14357.03|14386.95|14348.95|10
1614274450000|2021-02-25 17:34:10|14386.39|14348.39|14385.87|14347.87|14388|14350|14384.72|14346.72|10
1614274460000|2021-02-25 17:34:20|14386.95|14348.95|14388.66|14350.66|14388.66|14350.66|14386.04|14348.04|10
1614274470000|2021-02-25 17:34:30|14388.29|14350.29|14391.37|14353.37|14391.37|14353.37|14387.25|14349.25|9
1614274480000|2021-02-25 17:34:40|14390.68|14352.68|14393.93|14355.93|14394.86|14356.86|14390.68|14352.68|10
1614274490000|2021-02-25 17:34:50|14393.65|14355.65|14399.5|14361.5|14399.76|14361.76|14393.65|14355.65|10
1614274500000|2021-02-25 17:35:00|14400.43|14362.43|14408.95|14370.95|14409.81|14371.81|14400.31|14362.31|10
1614274510000|2021-02-25 17:35:10|14409.74|14371.74|14413.04|14375.04|14414.04|14376.04|14409.74|14371.74|10
1614274520000|2021-02-25 17:35:20|14412.12|14374.12|14414.81|14376.81|14415.85|14377.85|14412.12|14374.12|10
1614274530000|2021-02-25 17:35:30|14413.21|14375.21|14410.73|14372.73|14413.75|14375.75|14410.51|14372.51|10
1614274540000|2021-02-25 17:35:40|14409.5|14371.5|14407.47|14369.47|14409.97|14371.97|14406.06|14368.06|10
1614274550000|2021-02-25 17:35:50|14406.21|14368.21|14409.36|14371.36|14409.36|14371.36|14405.87|14367.87|10
1614274560000|2021-02-25 17:36:00|14409.2|14371.2|14406.28|14368.28|14409.2|14371.2|14406.28|14368.28|10
1614274570000|2021-02-25 17:36:10|14406.25|14368.25|14394.48|14356.48|14406.25|14368.25|14394.48|14356.48|10
1614274580000|2021-02-25 17:36:20|14395.94|14357.94|14398.21|14360.21|14398.21|14360.21|14393.99|14355.99|10
1614274590000|2021-02-25 17:36:30|14398.96|14360.96|14400.19|14362.19|14400.19|14362.19|14397.92|14359.92|10
1614274600000|2021-02-25 17:36:40|14400.18|14362.18|14403.86|14365.86|14404.69|14366.69|14400.18|14362.18|10
1614274610000|2021-02-25 17:36:50|14404.25|14366.25|14410.77|14372.77|14410.77|14372.77|14404.25|14366.25|10
1614274620000|2021-02-25 17:37:00|14410.53|14372.53|14420.32|14382.32|14420.32|14382.32|14410.53|14372.53|10
1614274630000|2021-02-25 17:37:10|14420.82|14382.82|14426.95|14388.95|14426.95|14388.95|14420.82|14382.82|10
1614274640000|2021-02-25 17:37:20|14426.96|14388.96|14432.8|14394.8|14433.34|14395.34|14426.96|14388.96|10
1614274650000|2021-02-25 17:37:30|14433.24|14395.24|14428.2|14390.2|14433.27|14395.27|14428.2|14390.2|10
1614274660000|2021-02-25 17:37:40|14427.59|14389.59|14420.26|14382.26|14427.59|14389.59|14420.26|14382.26|10
1614274670000|2021-02-25 17:37:50|14419.67|14381.67|14413.05|14375.05|14419.67|14381.67|14413.05|14375.05|10
1614274680000|2021-02-25 17:38:00|14413.1|14375.1|14414.15|14376.15|14414.62|14376.62|14412.39|14374.39|10
1614274690000|2021-02-25 17:38:10|14414.42|14376.42|14417.95|14379.95|14417.95|14379.95|14414.42|14376.42|10
1614274700000|2021-02-25 17:38:20|14417.61|14379.61|14420.41|14382.41|14420.41|14382.41|14417.55|14379.55|10
1614274710000|2021-02-25 17:38:30|14419.17|14381.17|14423.16|14385.16|14423.16|14385.16|14418.52|14380.52|9
1614274720000|2021-02-25 17:38:40|14423.96|14385.96|14431.93|14393.93|14431.93|14393.93|14423.96|14385.96|10
1614274730000|2021-02-25 17:38:50|14433.63|14395.63|14437.68|14399.68|14437.68|14399.68|14433.29|14395.29|10
1614274740000|2021-02-25 17:39:00|14437.2|14399.2|14446.86|14408.86|14446.89|14408.89|14437.2|14399.2|10
1614274750000|2021-02-25 17:39:10|14448.67|14410.67|14444.66|14406.66|14448.67|14410.67|14444.61|14406.61|10
1614274760000|2021-02-25 17:39:20|14446.08|14408.08|14443.25|14405.25|14446.43|14408.43|14440.82|14402.82|10
1614274770000|2021-02-25 17:39:30|14442.28|14404.28|14443.54|14405.54|14443.54|14405.54|14441.77|14403.77|10
1614274780000|2021-02-25 17:39:40|14443.01|14405.01|14431.53|14393.53|14443.01|14405.01|14431.53|14393.53|10
1614274790000|2021-02-25 17:39:50|14432.67|14394.67|14428.59|14390.59|14432.67|14394.67|14428.59|14390.59|10
1614274800000|2021-02-25 17:40:00|14428.81|14390.81|14419.36|14381.36|14428.81|14390.81|14419.36|14381.36|10
1614274810000|2021-02-25 17:40:10|14418.16|14380.16|14414.12|14376.12|14418.16|14380.16|14413.16|14375.16|10
1614274820000|2021-02-25 17:40:20|14412.97|14374.97|14406.04|14368.04|14412.97|14374.97|14405.14|14367.14|10
1614274830000|2021-02-25 17:40:30|14405.62|14367.62|14403.66|14365.66|14405.62|14367.62|14403.66|14365.66|10
1614274840000|2021-02-25 17:40:40|14402.52|14364.52|14401.77|14363.77|14403.39|14365.39|14401.77|14363.77|10
1614274850000|2021-02-25 17:40:50|14402.1|14364.1|14404.36|14366.36|14404.36|14366.36|14401.68|14363.68|10
1614274860000|2021-02-25 17:41:00|14404.4|14366.4|14402.19|14364.19|14404.4|14366.4|14402.19|14364.19|9
1614274870000|2021-02-25 17:41:10|14401.96|14363.96|14395.16|14357.16|14404.2|14366.2|14395.16|14357.16|10
1614274880000|2021-02-25 17:41:20|14394.17|14356.17|14381.08|14343.08|14394.17|14356.17|14381.08|14343.08|10
1614274890000|2021-02-25 17:41:30|14380.67|14342.67|14376.1|14338.1|14380.77|14342.77|14375.44|14337.44|10
1614274900000|2021-02-25 17:41:40|14375.74|14337.74|14372.19|14334.19|14375.74|14337.74|14371.68|14333.68|10
1614274910000|2021-02-25 17:41:50|14370.47|14332.47|14364.58|14326.58|14370.47|14332.47|14364.26|14326.26|10
1614274920000|2021-02-25 17:42:00|14363.92|14325.92|14363.04|14325.04|14364.22|14326.22|14360.76|14322.76|10
1614274930000|2021-02-25 17:42:10|14363.07|14325.07|14358.71|14320.71|14364.28|14326.28|14358.71|14320.71|10
1614274940000|2021-02-25 17:42:20|14358.35|14320.35|14358.24|14320.24|14359.33|14321.33|14356.36|14318.36|10
1614274950000|2021-02-25 17:42:30|14360.14|14322.14|14354.94|14316.94|14360.14|14322.14|14353.93|14315.93|10
1614274960000|2021-02-25 17:42:40|14354.92|14316.92|14357.03|14319.03|14358.31|14320.31|14354.92|14316.92|10
1614274970000|2021-02-25 17:42:50|14356.82|14318.82|14356.39|14318.39|14357.45|14319.45|14354.46|14316.46|10
1614274980000|2021-02-25 17:43:00|14356.61|14318.61|14351.46|14313.46|14357.29|14319.29|14351.46|14313.46|10
1614274990000|2021-02-25 17:43:10|14351.18|14313.18|14348.93|14310.93|14351.18|14313.18|14348.4|14310.4|10
1614275000000|2021-02-25 17:43:20|14348.74|14310.74|14348.71|14310.71|14350.02|14312.02|14348.71|14310.71|10
1614275010000|2021-02-25 17:43:30|14349.59|14311.59|14351.67|14313.67|14352.11|14314.11|14349.28|14311.28|10
1614275020000|2021-02-25 17:43:40|14351.93|14313.93|14352.28|14314.28|14354.01|14316.01|14350.94|14312.94|10
1614275030000|2021-02-25 17:43:50|14352.53|14314.53|14353.95|14315.95|14355.07|14317.07|14352.53|14314.53|10
1614275040000|2021-02-25 17:44:00|14354.74|14316.74|14353.95|14315.95|14354.74|14316.74|14353.95|14315.95|10
1614275050000|2021-02-25 17:44:10|14354.14|14316.14|14345.5|14307.5|14354.14|14316.14|14345.5|14307.5|10
1614275060000|2021-02-25 17:44:20|14346.43|14308.43|14337.76|14299.76|14346.43|14308.43|14337.76|14299.76|10
1614275070000|2021-02-25 17:44:30|14338.52|14300.52|14326.45|14288.45|14338.52|14300.52|14326.45|14288.45|10
1614275080000|2021-02-25 17:44:40|14326.05|14288.05|14327.92|14289.92|14328.08|14290.08|14324.69|14286.69|10
1614275090000|2021-02-25 17:44:50|14328.04|14290.04|14328.4|14290.4|14329.97|14291.97|14327.44|14289.44|10
1614275100000|2021-02-25 17:45:00|14329.97|14291.97|14332.02|14294.02|14332.02|14294.02|14328.71|14290.71|10
1614275110000|2021-02-25 17:45:10|14334.04|14296.04|14343|14305|14343|14305|14334.04|14296.04|10
1614275120000|2021-02-25 17:45:20|14342.7|14304.7|14352.4|14314.4|14352.4|14314.4|14342.16|14304.16|10
1614275130000|2021-02-25 17:45:30|14352.89|14314.89|14372.36|14334.36|14372.36|14334.36|14352.89|14314.89|10
1614275140000|2021-02-25 17:45:40|14374|14336|14383.95|14345.95|14384.43|14346.43|14374|14336|10
1614275150000|2021-02-25 17:45:50|14384.62|14346.62|14393.86|14355.86|14393.86|14355.86|14384.62|14346.62|10
1614275160000|2021-02-25 17:46:00|14393.93|14355.93|14395.13|14357.13|14395.82|14357.82|14393.93|14355.93|10
1614275170000|2021-02-25 17:46:10|14395.56|14357.56|14396.15|14358.15|14397.39|14359.39|14395.56|14357.56|10
1614275180000|2021-02-25 17:46:20|14395.78|14357.78|14400.29|14362.29|14400.44|14362.44|14395.78|14357.78|10
1614275190000|2021-02-25 17:46:30|14400.32|14362.32|14403.4|14365.4|14403.4|14365.4|14400.32|14362.32|10
1614275200000|2021-02-25 17:46:40|14404.62|14366.62|14410.3|14372.3|14410.3|14372.3|14404.12|14366.12|10
1614275210000|2021-02-25 17:46:50|14410.73|14372.73|14409.78|14371.78|14412.7|14374.7|14409.78|14371.78|10
1614275220000|2021-02-25 17:47:00|14409.83|14371.83|14408.81|14370.81|14409.83|14371.83|14408.41|14370.41|9
1614275230000|2021-02-25 17:47:10|14406.74|14368.74|14402.75|14364.75|14406.74|14368.74|14402.75|14364.75|10
1614275240000|2021-02-25 17:47:20|14402.52|14364.52|14394.15|14356.15|14402.52|14364.52|14394.15|14356.15|10
1614275250000|2021-02-25 17:47:30|14393.62|14355.62|14383|14345|14393.62|14355.62|14382.97|14344.97|10
1614275260000|2021-02-25 17:47:40|14382.56|14344.56|14368.65|14330.65|14382.56|14344.56|14368.65|14330.65|10
1614275270000|2021-02-25 17:47:50|14369.28|14331.28|14365.91|14327.91|14370.39|14332.39|14365.91|14327.91|10
1614275280000|2021-02-25 17:48:00|14365.38|14327.38|14364.31|14326.31|14365.38|14327.38|14363.77|14325.77|10
1614275290000|2021-02-25 17:48:10|14365.85|14327.85|14366.63|14328.63|14368.63|14330.63|14365.53|14327.53|10
1614275300000|2021-02-25 17:48:20|14366.31|14328.31|14372|14334|14372.42|14334.42|14365.82|14327.82|10
1614275310000|2021-02-25 17:48:30|14371.58|14333.58|14376.42|14338.42|14376.42|14338.42|14371.58|14333.58|10
1614275320000|2021-02-25 17:48:40|14376.57|14338.57|14379.88|14341.88|14379.88|14341.88|14376.33|14338.33|10
1614275330000|2021-02-25 17:48:50|14379.13|14341.13|14379.35|14341.35|14379.35|14341.35|14377.94|14339.94|10
1614275340000|2021-02-25 17:49:00|14379.72|14341.72|14382.44|14344.44|14383.76|14345.76|14379.72|14341.72|10
1614275350000|2021-02-25 17:49:10|14383.31|14345.31|14385.8|14347.8|14386.25|14348.25|14383.31|14345.31|10
1614275360000|2021-02-25 17:49:20|14385.71|14347.71|14393.61|14355.61|14393.61|14355.61|14385.71|14347.71|10
1614275370000|2021-02-25 17:49:30|14395.02|14357.02|14399.22|14361.22|14399.99|14361.99|14395.02|14357.02|10
1614275380000|2021-02-25 17:49:40|14399.97|14361.97|14403.96|14365.96|14404.25|14366.25|14399.97|14361.97|9
1614275390000|2021-02-25 17:49:50|14404.42|14366.42|14406.74|14368.74|14406.82|14368.82|14404.42|14366.42|10
1614275400000|2021-02-25 17:50:00|14406.42|14368.42|14406.71|14368.71|14406.71|14368.71|14405.22|14367.22|10
1614275410000|2021-02-25 17:50:10|14407.59|14369.59|14405.6|14367.6|14407.59|14369.59|14405.27|14367.27|10
1614275420000|2021-02-25 17:50:20|14404.8|14366.8|14401.14|14363.14|14404.8|14366.8|14401.02|14363.02|10
1614275430000|2021-02-25 17:50:30|14400.42|14362.42|14399.42|14361.42|14401.24|14363.24|14399.42|14361.42|10
1614275440000|2021-02-25 17:50:40|14398.05|14360.05|14393.9|14355.9|14398.05|14360.05|14393.9|14355.9|10
1614275450000|2021-02-25 17:50:50|14391.08|14353.08|14389.63|14351.63|14392.52|14354.52|14389.63|14351.63|10
1614275460000|2021-02-25 17:51:00|14389.44|14351.44|14384.83|14346.83|14389.58|14351.58|14384.83|14346.83|10
1614275470000|2021-02-25 17:51:10|14384.3|14346.3|14377.48|14339.48|14384.3|14346.3|14377.48|14339.48|10
1614275480000|2021-02-25 17:51:20|14376.4|14338.4|14374.35|14336.35|14376.4|14338.4|14374.21|14336.21|10
1614275490000|2021-02-25 17:51:30|14373.54|14335.54|14373.68|14335.68|14374.16|14336.16|14372.48|14334.48|10
1614275500000|2021-02-25 17:51:40|14374.88|14336.88|14377.17|14339.17|14377.27|14339.27|14374.03|14336.03|9
1614275510000|2021-02-25 17:51:50|14376.82|14338.82|14377.67|14339.67|14378.3|14340.3|14376.82|14338.82|10
1614275520000|2021-02-25 17:52:00|14377.89|14339.89|14376.6|14338.6|14378.57|14340.57|14376.6|14338.6|9
1614275530000|2021-02-25 17:52:10|14375.73|14337.73|14373.41|14335.41|14376.35|14338.35|14373.41|14335.41|10
1614275540000|2021-02-25 17:52:20|14371.53|14333.53|14366.95|14328.95|14371.53|14333.53|14366.95|14328.95|10
1614275550000|2021-02-25 17:52:30|14367|14329|14363.89|14325.89|14367.56|14329.56|14363.78|14325.78|10
1614275560000|2021-02-25 17:52:40|14364.15|14326.15|14363.66|14325.66|14364.15|14326.15|14361.95|14323.95|10
1614275570000|2021-02-25 17:52:50|14363.19|14325.19|14363.51|14325.51|14364.13|14326.13|14362.47|14324.47|10
1614275580000|2021-02-25 17:53:00|14363.65|14325.65|14359.36|14321.36|14363.71|14325.71|14359.06|14321.06|10
1614275590000|2021-02-25 17:53:10|14359.14|14321.14|14352.14|14314.14|14359.14|14321.14|14352.14|14314.14|10
1614275600000|2021-02-25 17:53:20|14352.74|14314.74|14352.33|14314.33|14353.81|14315.81|14351.34|14313.34|10
1614275610000|2021-02-25 17:53:30|14352.68|14314.68|14354.37|14316.37|14354.47|14316.47|14352.68|14314.68|10
1614275620000|2021-02-25 17:53:40|14354.3|14316.3|14348.88|14310.88|14354.54|14316.54|14348.67|14310.67|10
1614275630000|2021-02-25 17:53:50|14349.26|14311.26|14344.36|14306.36|14349.26|14311.26|14344.36|14306.36|10
1614275640000|2021-02-25 17:54:00|14343.48|14305.48|14337.67|14299.67|14343.48|14305.48|14337.66|14299.66|10
1614275650000|2021-02-25 17:54:10|14338.41|14300.41|14334.3|14296.3|14339.17|14301.17|14334.3|14296.3|10
1614275660000|2021-02-25 17:54:20|14333.99|14295.99|14332.66|14294.66|14334.08|14296.08|14331.95|14293.95|10
1614275670000|2021-02-25 17:54:30|14331.73|14293.73|14331.88|14293.88|14332.28|14294.28|14331.06|14293.06|10
1614275680000|2021-02-25 17:54:40|14331.43|14293.43|14326.7|14288.7|14331.43|14293.43|14324.94|14286.94|10
1614275690000|2021-02-25 17:54:50|14324.48|14286.48|14314.2|14276.2|14324.48|14286.48|14314.2|14276.2|10
1614275700000|2021-02-25 17:55:00|14313.2|14275.2|14306.02|14268.02|14313.23|14275.23|14306.02|14268.02|10
1614275710000|2021-02-25 17:55:10|14307.34|14269.34|14306.32|14268.32|14308.55|14270.55|14306.32|14268.32|10
1614275720000|2021-02-25 17:55:20|14306.05|14268.05|14296.58|14258.58|14306.05|14268.05|14296.54|14258.54|10
1614275730000|2021-02-25 17:55:30|14297.87|14259.87|14295.11|14257.11|14297.87|14259.87|14294.69|14256.69|10
1614275740000|2021-02-25 17:55:40|14295.37|14257.37|14289.76|14251.76|14295.37|14257.37|14289.76|14251.76|10
1614275750000|2021-02-25 17:55:50|14290.96|14252.96|14287.16|14249.16|14290.96|14252.96|14287.16|14249.16|10
1614275760000|2021-02-25 17:56:00|14288.13|14250.13|14282.79|14244.79|14288.13|14250.13|14279.16|14241.16|10
1614275770000|2021-02-25 17:56:10|14282.17|14244.17|14277.34|14239.34|14284.07|14246.07|14277.34|14239.34|10
1614275780000|2021-02-25 17:56:20|14279.25|14241.25|14271.03|14233.03|14280.12|14242.12|14270.65|14232.65|10
1614275790000|2021-02-25 17:56:30|14270.9|14232.9|14275.42|14237.42|14275.59|14237.59|14270.05|14232.05|10
1614275800000|2021-02-25 17:56:40|14275.47|14237.47|14279.29|14241.29|14280.01|14242.01|14275.47|14237.47|9
1614275810000|2021-02-25 17:56:50|14280.33|14242.33|14279.89|14241.89|14282.7|14244.7|14279.89|14241.89|10
1614275820000|2021-02-25 17:57:00|14279.72|14241.72|14275.99|14237.99|14279.72|14241.72|14275.99|14237.99|10
1614275830000|2021-02-25 17:57:10|14274.1|14236.1|14278.51|14240.51|14278.51|14240.51|14273.67|14235.67|10
1614275840000|2021-02-25 17:57:20|14278.05|14240.05|14280.92|14242.92|14280.92|14242.92|14278.05|14240.05|10
1614275850000|2021-02-25 17:57:30|14281.11|14243.11|14278.45|14240.45|14281.98|14243.98|14278.45|14240.45|10
1614275860000|2021-02-25 17:57:40|14277.98|14239.98|14274.43|14236.43|14277.98|14239.98|14274.43|14236.43|10
1614275870000|2021-02-25 17:57:50|14273.15|14235.15|14268.76|14230.76|14273.17|14235.17|14268.46|14230.46|10
1614275880000|2021-02-25 17:58:00|14268.25|14230.25|14266.94|14228.94|14268.25|14230.25|14264.46|14226.46|10
1614275890000|2021-02-25 17:58:10|14266.65|14228.65|14269.45|14231.45|14269.89|14231.89|14266.65|14228.65|10
1614275900000|2021-02-25 17:58:20|14272.26|14234.26|14270.21|14232.21|14272.85|14234.85|14270.21|14232.21|10
1614275910000|2021-02-25 17:58:30|14271.9|14233.9|14272.83|14234.83|14273.62|14235.62|14271.9|14233.9|10
1614275920000|2021-02-25 17:58:40|14273.56|14235.56|14269.96|14231.96|14273.56|14235.56|14269.96|14231.96|10
1614275930000|2021-02-25 17:58:50|14270.22|14232.22|14269.1|14231.1|14271.11|14233.11|14269.03|14231.03|10
1614275940000|2021-02-25 17:59:00|14267.68|14229.68|14266.77|14228.77|14268.54|14230.54|14265.83|14227.83|10
1614275950000|2021-02-25 17:59:10|14267.7|14229.7|14268.76|14230.76|14270.45|14232.45|14267.7|14229.7|10
1614275960000|2021-02-25 17:59:20|14269.67|14231.67|14279.78|14241.78|14279.78|14241.78|14269.67|14231.67|10
1614275970000|2021-02-25 17:59:30|14280.44|14242.44|14283.08|14245.08|14283.08|14245.08|14280.44|14242.44|10
1614275980000|2021-02-25 17:59:40|14284.84|14246.84|14296.27|14258.27|14296.27|14258.27|14284.84|14246.84|10
1614275990000|2021-02-25 17:59:50|14296.55|14258.55|14310.26|14272.26|14310.26|14272.26|14296.55|14258.55|10
1614276000000|2021-02-25 18:00:00|14311.46|14273.46|14311.26|14273.26|14312.15|14274.15|14310.42|14272.42|10
1614276010000|2021-02-25 18:00:10|14311.03|14273.03|14307.59|14269.59|14311.03|14273.03|14307.59|14269.59|10
1614276020000|2021-02-25 18:00:20|14308.44|14270.44|14305.84|14267.84|14308.44|14270.44|14305.84|14267.84|10
1614276030000|2021-02-25 18:00:30|14305.98|14267.98|14301.76|14263.76|14306.54|14268.54|14301.76|14263.76|10
1614276040000|2021-02-25 18:00:40|14300.09|14262.09|14294.64|14256.64|14300.09|14262.09|14294.39|14256.39|10
1614276050000|2021-02-25 18:00:50|14294.16|14256.16|14301.05|14263.05|14301.05|14263.05|14294.16|14256.16|10
1614276060000|2021-02-25 18:01:00|14300.76|14262.76|14299.74|14261.74|14300.76|14262.76|14299.12|14261.12|10
1614276070000|2021-02-25 18:01:10|14300.51|14262.51|14304.19|14266.19|14304.19|14266.19|14300.51|14262.51|10
1614276080000|2021-02-25 18:01:20|14303.88|14265.88|14319.39|14281.39|14319.39|14281.39|14303.88|14265.88|10
1614276090000|2021-02-25 18:01:30|14321.02|14283.02|14355.4|14317.4|14355.4|14317.4|14321.02|14283.02|10
1614276100000|2021-02-25 18:01:40|14358.98|14320.98|14377.1|14339.1|14377.1|14339.1|14358.3|14320.3|10
1614276110000|2021-02-25 18:01:50|14377.97|14339.97|14384.91|14346.91|14384.91|14346.91|14377.94|14339.94|10
1614276120000|2021-02-25 18:02:00|14385.88|14347.88|14386.09|14348.09|14386.26|14348.26|14385.03|14347.03|10
1614276130000|2021-02-25 18:02:10|14385.51|14347.51|14395.97|14357.97|14395.97|14357.97|14385.51|14347.51|10
1614276140000|2021-02-25 18:02:20|14396.2|14358.2|14402.49|14364.49|14402.93|14364.93|14396.2|14358.2|10
1614276150000|2021-02-25 18:02:30|14402.24|14364.24|14405.11|14367.11|14405.11|14367.11|14402.24|14364.24|10
1614276160000|2021-02-25 18:02:40|14406.28|14368.28|14407.13|14369.13|14408.27|14370.27|14406.28|14368.28|9
1614276170000|2021-02-25 18:02:50|14407.49|14369.49|14405.07|14367.07|14407.49|14369.49|14405.07|14367.07|10
1614276180000|2021-02-25 18:03:00|14405.02|14367.02|14390.12|14352.12|14405.02|14367.02|14390.12|14352.12|10
1614276190000|2021-02-25 18:03:10|14390.52|14352.52|14381.96|14343.96|14390.63|14352.63|14381.96|14343.96|10
1614276200000|2021-02-25 18:03:20|14379.9|14341.9|14373.05|14335.05|14379.9|14341.9|14373.05|14335.05|10
1614276210000|2021-02-25 18:03:30|14373.43|14335.43|14371.69|14333.69|14375.68|14337.68|14371.69|14333.69|10
1614276220000|2021-02-25 18:03:40|14370.46|14332.46|14356.47|14318.47|14370.46|14332.46|14356.47|14318.47|10
1614276230000|2021-02-25 18:03:50|14355.64|14317.64|14346.44|14308.44|14355.64|14317.64|14346.44|14308.44|10
1614276240000|2021-02-25 18:04:00|14345.06|14307.06|14341.89|14303.89|14345.06|14307.06|14341.89|14303.89|10
1614276250000|2021-02-25 18:04:10|14341.22|14303.22|14336.87|14298.87|14341.22|14303.22|14335.17|14297.17|10
1614276260000|2021-02-25 18:04:20|14338.92|14300.92|14348.14|14310.14|14348.14|14310.14|14338.7|14300.7|10
1614276270000|2021-02-25 18:04:30|14348.05|14310.05|14354.71|14316.71|14354.71|14316.71|14347.92|14309.92|10
1614276280000|2021-02-25 18:04:40|14355.86|14317.86|14356.24|14318.24|14358.26|14320.26|14355.38|14317.38|10
1614276290000|2021-02-25 18:04:50|14357.73|14319.73|14355.45|14317.45|14358.35|14320.35|14355.45|14317.45|10
1614276300000|2021-02-25 18:05:00|14355.07|14317.07|14353.59|14315.59|14355.92|14317.92|14353.59|14315.59|10
1614276310000|2021-02-25 18:05:10|14354.54|14316.54|14348.62|14310.62|14354.55|14316.55|14348.62|14310.62|10
1614276320000|2021-02-25 18:05:20|14348.6|14310.6|14342.75|14304.75|14348.6|14310.6|14342.75|14304.75|10
1614276330000|2021-02-25 18:05:30|14342.47|14304.47|14349|14311|14349|14311|14341.16|14303.16|10
1614276340000|2021-02-25 18:05:40|14351.68|14313.68|14355.29|14317.29|14356.07|14318.07|14351.68|14313.68|10
1614276350000|2021-02-25 18:05:50|14356.04|14318.04|14361.96|14323.96|14361.96|14323.96|14356.04|14318.04|10
1614276360000|2021-02-25 18:06:00|14362.52|14324.52|14374.33|14336.33|14374.33|14336.33|14362.43|14324.43|10
1614276370000|2021-02-25 18:06:10|14375.62|14337.62|14395.2|14357.2|14395.2|14357.2|14375.62|14337.62|10
1614276380000|2021-02-25 18:06:20|14395.27|14357.27|14399.07|14361.07|14399.07|14361.07|14395.27|14357.27|10
1614276390000|2021-02-25 18:06:30|14398.98|14360.98|14399.78|14361.78|14402.69|14364.69|14398.65|14360.65|10
1614276400000|2021-02-25 18:06:40|14398.89|14360.89|14402.85|14364.85|14402.85|14364.85|14396.58|14358.58|10
1614276410000|2021-02-25 18:06:50|14403.18|14365.18|14415.22|14377.22|14415.22|14377.22|14403.18|14365.18|10
1614276420000|2021-02-25 18:07:00|14416.31|14378.31|14419.9|14381.9|14421.28|14383.28|14416.31|14378.31|10
1614276430000|2021-02-25 18:07:10|14421.31|14383.31|14415.98|14377.98|14421.31|14383.31|14415.98|14377.98|10
1614276440000|2021-02-25 18:07:20|14414.9|14376.9|14408.49|14370.49|14414.9|14376.9|14408.49|14370.49|10
1614276450000|2021-02-25 18:07:30|14408.57|14370.57|14406.44|14368.44|14408.57|14370.57|14406.44|14368.44|10
1614276460000|2021-02-25 18:07:40|14407.02|14369.02|14413.3|14375.3|14413.3|14375.3|14407.02|14369.02|10
1614276470000|2021-02-25 18:07:50|14413.55|14375.55|14414.72|14376.72|14415.77|14377.77|14412.71|14374.71|10
1614276480000|2021-02-25 18:08:00|14415.45|14377.45|14418.01|14380.01|14418.94|14380.94|14415.45|14377.45|10
1614276490000|2021-02-25 18:08:10|14417.12|14379.12|14409.59|14371.59|14417.12|14379.12|14409.59|14371.59|10
1614276500000|2021-02-25 18:08:20|14409.22|14371.22|14406.88|14368.88|14409.22|14371.22|14406.03|14368.03|10
1614276510000|2021-02-25 18:08:30|14406.24|14368.24|14405.43|14367.43|14407.31|14369.31|14405.43|14367.43|10
1614276520000|2021-02-25 18:08:40|14406.25|14368.25|14413.21|14375.21|14413.21|14375.21|14406.25|14368.25|10
1614276530000|2021-02-25 18:08:50|14414.62|14376.62|14421.11|14383.11|14421.11|14383.11|14414.62|14376.62|10
1614276540000|2021-02-25 18:09:00|14420.9|14382.9|14421.54|14383.54|14421.84|14383.84|14419.31|14381.31|10
1614276550000|2021-02-25 18:09:10|14421.79|14383.79|14427.03|14389.03|14427.63|14389.63|14421.6|14383.6|10
1614276560000|2021-02-25 18:09:20|14427.49|14389.49|14428.46|14390.46|14429.16|14391.16|14427.49|14389.49|10
1614276570000|2021-02-25 18:09:30|14428.71|14390.71|14440.25|14402.25|14440.25|14402.25|14427.65|14389.65|10
1614276580000|2021-02-25 18:09:40|14440.16|14402.16|14439.54|14401.54|14442.25|14404.25|14439.17|14401.17|10
1614276590000|2021-02-25 18:09:50|14439.44|14401.44|14443.59|14405.59|14444.05|14406.05|14439.44|14401.44|10
1614276600000|2021-02-25 18:10:00|14444.71|14406.71|14439.1|14401.1|14444.71|14406.71|14439.1|14401.1|10
1614276610000|2021-02-25 18:10:10|14438.67|14400.67|14434.71|14396.71|14438.67|14400.67|14434.71|14396.71|10
1614276620000|2021-02-25 18:10:20|14435.03|14397.03|14425.84|14387.84|14435.03|14397.03|14425.84|14387.84|10
1614276630000|2021-02-25 18:10:30|14425|14387|14418.37|14380.37|14425.03|14387.03|14418.37|14380.37|10
1614276640000|2021-02-25 18:10:40|14418.16|14380.16|14413.26|14375.26|14418.16|14380.16|14413.26|14375.26|10
1614276650000|2021-02-25 18:10:50|14413.29|14375.29|14411.93|14373.93|14413.82|14375.82|14411.9|14373.9|10
1614276660000|2021-02-25 18:11:00|14412.14|14374.14|14410.19|14372.19|14412.14|14374.14|14408.43|14370.43|10
1614276670000|2021-02-25 18:11:10|14410.89|14372.89|14407.59|14369.59|14410.89|14372.89|14407.56|14369.56|10
1614276680000|2021-02-25 18:11:20|14406.57|14368.57|14402.12|14364.12|14406.96|14368.96|14401.63|14363.63|10
1614276690000|2021-02-25 18:11:30|14399.67|14361.67|14393.9|14355.9|14399.67|14361.67|14392.75|14354.75|9
1614276700000|2021-02-25 18:11:40|14394.48|14356.48|14391.4|14353.4|14394.48|14356.48|14391.4|14353.4|10
1614276710000|2021-02-25 18:11:50|14391.37|14353.37|14391.84|14353.84|14392.65|14354.65|14390.33|14352.33|10
1614276720000|2021-02-25 18:12:00|14392.66|14354.66|14385.82|14347.82|14393.47|14355.47|14385.82|14347.82|10
1614276730000|2021-02-25 18:12:10|14387.51|14349.51|14381.72|14343.72|14387.56|14349.56|14381.72|14343.72|10
1614276740000|2021-02-25 18:12:20|14382.54|14344.54|14385.07|14347.07|14385.47|14347.47|14382.18|14344.18|10
1614276750000|2021-02-25 18:12:30|14385.3|14347.3|14383.44|14345.44|14385.3|14347.3|14382.89|14344.89|10
1614276760000|2021-02-25 18:12:40|14383.74|14345.74|14382.56|14344.56|14384.3|14346.3|14382.55|14344.55|10
1614276770000|2021-02-25 18:12:50|14382.86|14344.86|14385.88|14347.88|14385.88|14347.88|14382.8|14344.8|10
1614276780000|2021-02-25 18:13:00|14386.09|14348.09|14386.64|14348.64|14386.98|14348.98|14385.65|14347.65|10
1614276790000|2021-02-25 18:13:10|14387.52|14349.52|14393.02|14355.02|14393.02|14355.02|14386.99|14348.99|9
1614276800000|2021-02-25 18:13:20|14393.97|14355.97|14395.45|14357.45|14395.45|14357.45|14393.92|14355.92|10
1614276810000|2021-02-25 18:13:30|14394.99|14356.99|14397.42|14359.42|14397.42|14359.42|14394.8|14356.8|10
1614276820000|2021-02-25 18:13:40|14398.06|14360.06|14401.58|14363.58|14401.94|14363.94|14398.06|14360.06|9
1614276830000|2021-02-25 18:13:50|14401.09|14363.09|14399.97|14361.97|14401.75|14363.75|14399.96|14361.96|10
1614276840000|2021-02-25 18:14:00|14399.75|14361.75|14389.4|14351.4|14399.75|14361.75|14389.4|14351.4|10
1614276850000|2021-02-25 18:14:10|14388.99|14350.99|14384.65|14346.65|14388.99|14350.99|14384.1|14346.1|10
1614276860000|2021-02-25 18:14:20|14384.51|14346.51|14387.82|14349.82|14388.1|14350.1|14384.51|14346.51|10
1614276870000|2021-02-25 18:14:30|14388.68|14350.68|14387.41|14349.41|14389.38|14351.38|14387.41|14349.41|10
1614276880000|2021-02-25 18:14:40|14386.99|14348.99|14384.14|14346.14|14386.99|14348.99|14384.03|14346.03|10
1614276890000|2021-02-25 18:14:50|14384.03|14346.03|14384.56|14346.56|14384.75|14346.75|14382.91|14344.91|10
1614276900000|2021-02-25 18:15:00|14384.64|14346.64|14384.6|14346.6|14385.14|14347.14|14384.53|14346.53|9
1614276910000|2021-02-25 18:15:10|14384.65|14346.65|14380.42|14342.42|14384.65|14346.65|14380.42|14342.42|10
1614276920000|2021-02-25 18:15:20|14380.39|14342.39|14377|14339|14380.39|14342.39|14377|14339|10
1614276930000|2021-02-25 18:15:30|14377.26|14339.26|14374.32|14336.32|14377.26|14339.26|14374.32|14336.32|9
1614276940000|2021-02-25 18:15:40|14374.96|14336.96|14377.92|14339.92|14377.92|14339.92|14374.96|14336.96|10
1614276950000|2021-02-25 18:15:50|14378.6|14340.6|14379.28|14341.28|14379.56|14341.56|14378.6|14340.6|9
1614276960000|2021-02-25 18:16:00|14379.89|14341.89|14380|14342|14380.56|14342.56|14379.89|14341.89|10
1614276970000|2021-02-25 18:16:10|14379.82|14341.82|14372.98|14334.98|14379.82|14341.82|14372.98|14334.98|10
1614276980000|2021-02-25 18:16:20|14372.67|14334.67|14378.14|14340.14|14378.14|14340.14|14371.96|14333.96|10
1614276990000|2021-02-25 18:16:30|14378.94|14340.94|14382.74|14344.74|14382.74|14344.74|14378.79|14340.79|10
1614277000000|2021-02-25 18:16:40|14384.07|14346.07|14392.21|14354.21|14392.21|14354.21|14383.36|14345.36|10
1614277010000|2021-02-25 18:16:50|14394.95|14356.95|14394.27|14356.27|14396.59|14358.59|14394.07|14356.07|10
1614277020000|2021-02-25 18:17:00|14394.07|14356.07|14389.29|14351.29|14394.07|14356.07|14389.29|14351.29|10
1614277030000|2021-02-25 18:17:10|14387.96|14349.96|14378.6|14340.6|14387.96|14349.96|14378.6|14340.6|10
1614277040000|2021-02-25 18:17:20|14377.31|14339.31|14371.01|14333.01|14377.31|14339.31|14371.01|14333.01|10
1614277050000|2021-02-25 18:17:30|14371.35|14333.35|14374.16|14336.16|14375.13|14337.13|14371.35|14333.35|10
1614277060000|2021-02-25 18:17:40|14374.39|14336.39|14376.18|14338.18|14376.26|14338.26|14374.02|14336.02|10
1614277070000|2021-02-25 18:17:50|14375.34|14337.34|14369.96|14331.96|14375.34|14337.34|14369.96|14331.96|10
1614277080000|2021-02-25 18:18:00|14366.62|14328.62|14364.07|14326.07|14366.62|14328.62|14363.23|14325.23|10
1614277090000|2021-02-25 18:18:10|14363.6|14325.6|14364.49|14326.49|14365.42|14327.42|14362.51|14324.51|10
1614277100000|2021-02-25 18:18:20|14365.26|14327.26|14370.53|14332.53|14370.53|14332.53|14364.3|14326.3|10
1614277110000|2021-02-25 18:18:30|14370.76|14332.76|14374.08|14336.08|14375.34|14337.34|14370.76|14332.76|10
1614277120000|2021-02-25 18:18:40|14372.14|14334.14|14371.75|14333.75|14372.6|14334.6|14371.75|14333.75|10
1614277130000|2021-02-25 18:18:50|14371.82|14333.82|14370.06|14332.06|14371.82|14333.82|14369.82|14331.82|9
1614277140000|2021-02-25 18:19:00|14371.92|14333.92|14373.88|14335.88|14374.47|14336.47|14371.92|14333.92|10
1614277150000|2021-02-25 18:19:10|14374.06|14336.06|14374.21|14336.21|14375.38|14337.38|14374.06|14336.06|10
1614277160000|2021-02-25 18:19:20|14374.04|14336.04|14374.32|14336.32|14374.49|14336.49|14373.21|14335.21|10
1614277170000|2021-02-25 18:19:30|14374.57|14336.57|14374.62|14336.62|14375.56|14337.56|14374.04|14336.04|10
1614277180000|2021-02-25 18:19:40|14374.86|14336.86|14377.16|14339.16|14377.16|14339.16|14374.74|14336.74|10
1614277190000|2021-02-25 18:19:50|14377.75|14339.75|14383.96|14345.96|14383.96|14345.96|14377.75|14339.75|10
1614277200000|2021-02-25 18:20:00|14384.45|14346.45|14386.75|14348.75|14386.75|14348.75|14384.45|14346.45|10
1614277210000|2021-02-25 18:20:10|14388.62|14350.62|14393.5|14355.5|14394.19|14356.19|14388.2|14350.2|10
1614277220000|2021-02-25 18:20:20|14392.27|14354.27|14400.66|14362.66|14400.66|14362.66|14392.27|14354.27|10
1614277230000|2021-02-25 18:20:30|14401.87|14363.87|14413.45|14375.45|14413.45|14375.45|14401.87|14363.87|10
1614277240000|2021-02-25 18:20:40|14414.58|14376.58|14419.49|14381.49|14419.84|14381.84|14414.58|14376.58|10
1614277250000|2021-02-25 18:20:50|14419.33|14381.33|14415.49|14377.49|14419.44|14381.44|14415.49|14377.49|10
1614277260000|2021-02-25 18:21:00|14417.56|14379.56|14417.71|14379.71|14417.72|14379.72|14416.52|14378.52|10
1614277270000|2021-02-25 18:21:10|14416.83|14378.83|14414.29|14376.29|14416.83|14378.83|14414.29|14376.29|10
1614277280000|2021-02-25 18:21:20|14414.75|14376.75|14410.81|14372.81|14414.81|14376.81|14410.54|14372.54|10
1614277290000|2021-02-25 18:21:30|14410.38|14372.38|14407.2|14369.2|14410.38|14372.38|14407.11|14369.11|9
1614277300000|2021-02-25 18:21:40|14407.57|14369.57|14409.34|14371.34|14409.34|14371.34|14407.2|14369.2|9
1614277310000|2021-02-25 18:21:50|14409.03|14371.03|14411.06|14373.06|14411.06|14373.06|14408.94|14370.94|10
1614277320000|2021-02-25 18:22:00|14411.29|14373.29|14417.41|14379.41|14417.41|14379.41|14411.04|14373.04|10
1614277330000|2021-02-25 18:22:10|14417.83|14379.83|14422.8|14384.8|14422.8|14384.8|14417.83|14379.83|10
1614277340000|2021-02-25 18:22:20|14423.04|14385.04|14421.6|14383.6|14423.55|14385.55|14421.6|14383.6|10
1614277350000|2021-02-25 18:22:30|14421.84|14383.84|14428.2|14390.2|14428.2|14390.2|14421.84|14383.84|10
1614277360000|2021-02-25 18:22:40|14428.03|14390.03|14434.95|14396.95|14434.95|14396.95|14428.03|14390.03|9
1614277370000|2021-02-25 18:22:50|14435.31|14397.31|14440.38|14402.38|14440.55|14402.55|14435.31|14397.31|9
1614277380000|2021-02-25 18:23:00|14441.44|14403.44|14448.92|14410.92|14448.92|14410.92|14441.44|14403.44|10
1614277390000|2021-02-25 18:23:10|14449.24|14411.24|14448.06|14410.06|14450.19|14412.19|14448.06|14410.06|10
1614277400000|2021-02-25 18:23:20|14449.07|14411.07|14441.38|14403.38|14449.07|14411.07|14441.38|14403.38|10
1614277410000|2021-02-25 18:23:30|14440.89|14402.89|14438.05|14400.05|14440.89|14402.89|14438.05|14400.05|10
1614277420000|2021-02-25 18:23:40|14437.23|14399.23|14433.61|14395.61|14437.23|14399.23|14433.29|14395.29|10
1614277430000|2021-02-25 18:23:50|14432.72|14394.72|14433.62|14395.62|14434.9|14396.9|14432.44|14394.44|10
1614277440000|2021-02-25 18:24:00|14433.77|14395.77|14431.36|14393.36|14433.77|14395.77|14431.36|14393.36|10
1614277450000|2021-02-25 18:24:10|14431.61|14393.61|14427.76|14389.76|14431.61|14393.61|14427.58|14389.58|10
1614277460000|2021-02-25 18:24:20|14425.85|14387.85|14425.59|14387.59|14425.85|14387.85|14425.01|14387.01|10
1614277470000|2021-02-25 18:24:30|14425.53|14387.53|14424.49|14386.49|14425.83|14387.83|14424.49|14386.49|10
1614277480000|2021-02-25 18:24:40|14424.45|14386.45|14422.42|14384.42|14424.51|14386.51|14422.42|14384.42|10
1614277490000|2021-02-25 18:24:50|14423.65|14385.65|14421.82|14383.82|14423.65|14385.65|14421.82|14383.82|9
1614277500000|2021-02-25 18:25:00|14421.96|14383.96|14418.85|14380.85|14422|14384|14418.75|14380.75|10
1614277510000|2021-02-25 18:25:10|14418.91|14380.91|14421.24|14383.24|14422.17|14384.17|14418.91|14380.91|9
1614277520000|2021-02-25 18:25:20|14421.04|14383.04|14423.32|14385.32|14423.32|14385.32|14420.91|14382.91|10
1614277530000|2021-02-25 18:25:30|14423.93|14385.93|14423.85|14385.85|14425.21|14387.21|14422.2|14384.2|10
1614277540000|2021-02-25 18:25:40|14423.84|14385.84|14425.47|14387.47|14425.47|14387.47|14423.46|14385.46|10
1614277550000|2021-02-25 18:25:50|14426.42|14388.42|14422.78|14384.78|14426.42|14388.42|14422.78|14384.78|10
1614277560000|2021-02-25 18:26:00|14422.65|14384.65|14412.44|14374.44|14422.65|14384.65|14411.8|14373.8|10
1614277570000|2021-02-25 18:26:10|14412.76|14374.76|14412.35|14374.35|14412.76|14374.76|14411.49|14373.49|10
1614277580000|2021-02-25 18:26:20|14411.91|14373.91|14410.4|14372.4|14413.49|14375.49|14410.4|14372.4|9
1614277590000|2021-02-25 18:26:30|14410.34|14372.34|14407.82|14369.82|14410.4|14372.4|14407.82|14369.82|10
1614277600000|2021-02-25 18:26:40|14407.7|14369.7|14404.12|14366.12|14407.7|14369.7|14404.12|14366.12|10
1614277610000|2021-02-25 18:26:50|14402.98|14364.98|14397.26|14359.26|14402.98|14364.98|14397.26|14359.26|10
1614277620000|2021-02-25 18:27:00|14397.64|14359.64|14393.15|14355.15|14398|14360|14393.15|14355.15|10
1614277630000|2021-02-25 18:27:10|14392.99|14354.99|14390.15|14352.15|14392.99|14354.99|14390.15|14352.15|10
1614277640000|2021-02-25 18:27:20|14390.26|14352.26|14389.78|14351.78|14390.32|14352.32|14389.26|14351.26|10
1614277650000|2021-02-25 18:27:30|14389.99|14351.99|14397.44|14359.44|14397.44|14359.44|14389.99|14351.99|10
1614277660000|2021-02-25 18:27:40|14397.59|14359.59|14393.88|14355.88|14398.11|14360.11|14393.88|14355.88|10
1614277670000|2021-02-25 18:27:50|14392.76|14354.76|14389.79|14351.79|14392.9|14354.9|14389.79|14351.79|10
1614277680000|2021-02-25 18:28:00|14389.44|14351.44|14383.05|14345.05|14389.44|14351.44|14383.05|14345.05|10
1614277690000|2021-02-25 18:28:10|14382.23|14344.23|14375|14337|14382.23|14344.23|14375|14337|10
1614277700000|2021-02-25 18:28:20|14373.19|14335.19|14372.14|14334.14|14373.19|14335.19|14370.84|14332.84|10
1614277710000|2021-02-25 18:28:30|14371.96|14333.96|14369.69|14331.69|14371.96|14333.96|14369.41|14331.41|10
1614277720000|2021-02-25 18:28:40|14369.65|14331.65|14372.88|14334.88|14372.88|14334.88|14369.65|14331.65|10
1614277730000|2021-02-25 18:28:50|14373.29|14335.29|14377.37|14339.37|14377.37|14339.37|14373.01|14335.01|9
1614277740000|2021-02-25 18:29:00|14379.35|14341.35|14379.19|14341.19|14380.21|14342.21|14379.15|14341.15|10
1614277750000|2021-02-25 18:29:10|14379.25|14341.25|14380.04|14342.04|14380.36|14342.36|14378.88|14340.88|10
1614277760000|2021-02-25 18:29:20|14379.58|14341.58|14380.59|14342.59|14381.33|14343.33|14379.28|14341.28|10
1614277770000|2021-02-25 18:29:30|14379.91|14341.91|14378.98|14340.98|14380.94|14342.94|14378.68|14340.68|10
1614277780000|2021-02-25 18:29:40|14377.9|14339.9|14377.83|14339.83|14378.17|14340.17|14376.74|14338.74|10
1614277790000|2021-02-25 18:29:50|14377.51|14339.51|14380.02|14342.02|14380.02|14342.02|14377.07|14339.07|10
1614277800000|2021-02-25 18:30:00|14380.5|14342.5|14378.29|14340.29|14381.27|14343.27|14378.29|14340.29|10
1614277810000|2021-02-25 18:30:10|14378.45|14340.45|14381.68|14343.68|14381.68|14343.68|14378.45|14340.45|10
1614277820000|2021-02-25 18:30:20|14381.79|14343.79|14382.91|14344.91|14383.08|14345.08|14381.24|14343.24|9
1614277830000|2021-02-25 18:30:30|14382.93|14344.93|14376.31|14338.31|14382.93|14344.93|14376.31|14338.31|10
1614277840000|2021-02-25 18:30:40|14376.25|14338.25|14374.6|14336.6|14376.25|14338.25|14374.42|14336.42|10
1614277850000|2021-02-25 18:30:50|14374.08|14336.08|14367.01|14329.01|14374.08|14336.08|14367.01|14329.01|10
1614277860000|2021-02-25 18:31:00|14366.35|14328.35|14344.79|14306.79|14366.35|14328.35|14344.79|14306.79|10
1614277870000|2021-02-25 18:31:10|14343.26|14305.26|14337.74|14299.74|14343.26|14305.26|14337.74|14299.74|10
1614277880000|2021-02-25 18:31:20|14337.56|14299.56|14336.5|14298.5|14337.56|14299.56|14334.65|14296.65|10
1614277890000|2021-02-25 18:31:30|14336.97|14298.97|14329.46|14291.46|14336.99|14298.99|14329.46|14291.46|10
1614277900000|2021-02-25 18:31:40|14328.36|14290.36|14327.72|14289.72|14328.52|14290.52|14326.4|14288.4|10
1614277910000|2021-02-25 18:31:50|14327.63|14289.63|14326.27|14288.27|14328.29|14290.29|14325.87|14287.87|10
1614277920000|2021-02-25 18:32:00|14325.9|14287.9|14326.59|14288.59|14327.82|14289.82|14325.43|14287.43|10
1614277930000|2021-02-25 18:32:10|14325.57|14287.57|14323.78|14285.78|14326.1|14288.1|14323.78|14285.78|10
1614277940000|2021-02-25 18:32:20|14322.85|14284.85|14326.56|14288.56|14326.56|14288.56|14322.82|14284.82|10
1614277950000|2021-02-25 18:32:30|14325.61|14287.61|14329.37|14291.37|14329.57|14291.57|14325.12|14287.12|10
1614277960000|2021-02-25 18:32:40|14328.35|14290.35|14323.91|14285.91|14328.46|14290.46|14323.91|14285.91|10
1614277970000|2021-02-25 18:32:50|14323.22|14285.22|14321.97|14283.97|14325.45|14287.45|14321.97|14283.97|10
1614277980000|2021-02-25 18:33:00|14322.03|14284.03|14310.54|14272.54|14322.03|14284.03|14310.54|14272.54|10
1614277990000|2021-02-25 18:33:10|14308.12|14270.12|14298.99|14260.99|14308.12|14270.12|14298.65|14260.65|10
1614278000000|2021-02-25 18:33:20|14298.98|14260.98|14297.05|14259.05|14298.98|14260.98|14294.26|14256.26|10
1614278010000|2021-02-25 18:33:30|14298.35|14260.35|14300.18|14262.18|14301.15|14263.15|14296.96|14258.96|10
1614278020000|2021-02-25 18:33:40|14301.13|14263.13|14304.58|14266.58|14304.58|14266.58|14301.13|14263.13|10
1614278030000|2021-02-25 18:33:50|14304.73|14266.73|14307.19|14269.19|14307.19|14269.19|14304.73|14266.73|10
1614278040000|2021-02-25 18:34:00|14307.14|14269.14|14300.69|14262.69|14307.45|14269.45|14300.66|14262.66|10
1614278050000|2021-02-25 18:34:10|14300.66|14262.66|14299.06|14261.06|14300.66|14262.66|14296.73|14258.73|10
1614278060000|2021-02-25 18:34:20|14299.57|14261.57|14304.27|14266.27|14304.27|14266.27|14299.57|14261.57|10
1614278070000|2021-02-25 18:34:30|14304.14|14266.14|14311.12|14273.12|14311.12|14273.12|14304.14|14266.14|10
1614278080000|2021-02-25 18:34:40|14311.24|14273.24|14316.09|14278.09|14316.09|14278.09|14311.24|14273.24|10
1614278090000|2021-02-25 18:34:50|14317.16|14279.16|14320.84|14282.84|14320.84|14282.84|14317.16|14279.16|10
1614278100000|2021-02-25 18:35:00|14320.38|14282.38|14319.88|14281.88|14320.98|14282.98|14319.87|14281.87|10
1614278110000|2021-02-25 18:35:10|14320.17|14282.17|14320.27|14282.27|14320.62|14282.62|14319.36|14281.36|10
1614278120000|2021-02-25 18:35:20|14320.23|14282.23|14329.81|14291.81|14329.81|14291.81|14320.23|14282.23|10
1614278130000|2021-02-25 18:35:30|14331.23|14293.23|14332.42|14294.42|14332.42|14294.42|14329.5|14291.5|10
1614278140000|2021-02-25 18:35:40|14332.1|14294.1|14331.72|14293.72|14332.21|14294.21|14330.76|14292.76|10
1614278150000|2021-02-25 18:35:50|14330.34|14292.34|14331.26|14293.26|14332.19|14294.19|14329.97|14291.97|9
1614278160000|2021-02-25 18:36:00|14330.43|14292.43|14330.37|14292.37|14330.6|14292.6|14329.63|14291.63|10
1614278170000|2021-02-25 18:36:10|14330.24|14292.24|14335.44|14297.44|14335.8|14297.8|14330.24|14292.24|9
1614278180000|2021-02-25 18:36:20|14338.02|14300.02|14342.05|14304.05|14342.05|14304.05|14337.21|14299.21|10
1614278190000|2021-02-25 18:36:30|14342.74|14304.74|14346.42|14308.42|14346.42|14308.42|14342.74|14304.74|9
1614278200000|2021-02-25 18:36:40|14346.77|14308.77|14349.58|14311.58|14349.75|14311.75|14346.77|14308.77|10
1614278210000|2021-02-25 18:36:50|14351.11|14313.11|14348.54|14310.54|14351.11|14313.11|14348.54|14310.54|10
1614278220000|2021-02-25 18:37:00|14348.41|14310.41|14343.58|14305.58|14348.41|14310.41|14343.58|14305.58|10
1614278230000|2021-02-25 18:37:10|14342.64|14304.64|14338.68|14300.68|14342.8|14304.8|14338.68|14300.68|10
1614278240000|2021-02-25 18:37:20|14339.62|14301.62|14334.39|14296.39|14339.68|14301.68|14334.39|14296.39|10
1614278250000|2021-02-25 18:37:30|14334.56|14296.56|14332.16|14294.16|14334.56|14296.56|14332.04|14294.04|10
1614278260000|2021-02-25 18:37:40|14332.46|14294.46|14334.98|14296.98|14334.98|14296.98|14332.28|14294.28|10
1614278270000|2021-02-25 18:37:50|14335.11|14297.11|14337.08|14299.08|14337.24|14299.24|14335.11|14297.11|10
1614278280000|2021-02-25 18:38:00|14337.36|14299.36|14336.09|14298.09|14337.36|14299.36|14335.79|14297.79|10
1614278290000|2021-02-25 18:38:10|14335.42|14297.42|14330.92|14292.92|14335.45|14297.45|14330.92|14292.92|10
1614278300000|2021-02-25 18:38:20|14330.21|14292.21|14324.55|14286.55|14330.21|14292.21|14324.55|14286.55|10
1614278310000|2021-02-25 18:38:30|14323.89|14285.89|14325.27|14287.27|14325.27|14287.27|14322.96|14284.96|10
1614278320000|2021-02-25 18:38:40|14325.5|14287.5|14325.35|14287.35|14325.71|14287.71|14324.76|14286.76|10
1614278330000|2021-02-25 18:38:50|14325.51|14287.51|14324.27|14286.27|14326.1|14288.1|14323.96|14285.96|10
1614278340000|2021-02-25 18:39:00|14324.02|14286.02|14324|14286|14324.26|14286.26|14322.77|14284.77|10
1614278350000|2021-02-25 18:39:10|14323.84|14285.84|14326.84|14288.84|14327.34|14289.34|14322.94|14284.94|10
1614278360000|2021-02-25 18:39:20|14327.01|14289.01|14328.61|14290.61|14328.61|14290.61|14327.01|14289.01|10
1614278370000|2021-02-25 18:39:30|14328.91|14290.91|14331.5|14293.5|14331.5|14293.5|14328.91|14290.91|10
1614278380000|2021-02-25 18:39:40|14332.06|14294.06|14335.12|14297.12|14335.12|14297.12|14331.39|14293.39|10
1614278390000|2021-02-25 18:39:50|14333.69|14295.69|14344.49|14306.49|14344.49|14306.49|14333.69|14295.69|10
1614278400000|2021-02-25 18:40:00|14343.83|14305.83|14354.56|14316.56|14354.56|14316.56|14343.83|14305.83|10
1614278410000|2021-02-25 18:40:10|14355.27|14317.27|14364.39|14326.39|14364.39|14326.39|14355.27|14317.27|10
1614278420000|2021-02-25 18:40:20|14363.97|14325.97|14369.11|14331.11|14369.11|14331.11|14363.97|14325.97|10
1614278430000|2021-02-25 18:40:30|14369.91|14331.91|14372.89|14334.89|14372.89|14334.89|14369.91|14331.91|10
1614278440000|2021-02-25 18:40:40|14373.73|14335.73|14380.98|14342.98|14380.98|14342.98|14373.73|14335.73|10
1614278450000|2021-02-25 18:40:50|14382.31|14344.31|14385.78|14347.78|14386.34|14348.34|14382.31|14344.31|10
1614278460000|2021-02-25 18:41:00|14387.41|14349.41|14389.83|14351.83|14390.74|14352.74|14386.72|14348.72|10
1614278470000|2021-02-25 18:41:10|14390.56|14352.56|14393.56|14355.56|14393.56|14355.56|14390.56|14352.56|10
1614278480000|2021-02-25 18:41:20|14395.84|14357.84|14398.3|14360.3|14398.3|14360.3|14395.42|14357.42|10
1614278490000|2021-02-25 18:41:30|14398.91|14360.91|14405.24|14367.24|14405.24|14367.24|14398.91|14360.91|10
1614278500000|2021-02-25 18:41:40|14405.2|14367.2|14409.64|14371.64|14409.64|14371.64|14405.2|14367.2|10
1614278510000|2021-02-25 18:41:50|14409.74|14371.74|14413.6|14375.6|14413.6|14375.6|14409.74|14371.74|10
1614278520000|2021-02-25 18:42:00|14413.03|14375.03|14413.13|14375.13|14414.15|14376.15|14413.03|14375.03|10
1614278530000|2021-02-25 18:42:10|14412.68|14374.68|14405.7|14367.7|14412.68|14374.68|14405.7|14367.7|10
1614278540000|2021-02-25 18:42:20|14404.65|14366.65|14396.56|14358.56|14404.65|14366.65|14396.56|14358.56|10
1614278550000|2021-02-25 18:42:30|14396.82|14358.82|14391.88|14353.88|14396.82|14358.82|14391.88|14353.88|10
1614278560000|2021-02-25 18:42:40|14391.22|14353.22|14385.08|14347.08|14391.22|14353.22|14385.08|14347.08|10
1614278570000|2021-02-25 18:42:50|14385.76|14347.76|14383.25|14345.25|14386.15|14348.15|14383.25|14345.25|10
1614278580000|2021-02-25 18:43:00|14381.23|14343.23|14375.72|14337.72|14381.36|14343.36|14375.72|14337.72|10
1614278590000|2021-02-25 18:43:10|14374.02|14336.02|14372.57|14334.57|14374.02|14336.02|14371.35|14333.35|10
1614278600000|2021-02-25 18:43:20|14372.58|14334.58|14371.57|14333.57|14372.65|14334.65|14371.51|14333.51|9
1614278610000|2021-02-25 18:43:30|14370.31|14332.31|14371.54|14333.54|14372.29|14334.29|14369.94|14331.94|9
1614278620000|2021-02-25 18:43:40|14371.41|14333.41|14366.91|14328.91|14371.41|14333.41|14366.91|14328.91|10
1614278630000|2021-02-25 18:43:50|14365.69|14327.69|14360.94|14322.94|14365.69|14327.69|14360.94|14322.94|10
1614278640000|2021-02-25 18:44:00|14359.89|14321.89|14349.72|14311.72|14359.89|14321.89|14349.72|14311.72|10
1614278650000|2021-02-25 18:44:10|14348.45|14310.45|14347.7|14309.7|14348.45|14310.45|14346.29|14308.29|10
1614278660000|2021-02-25 18:44:20|14347.59|14309.59|14347.33|14309.33|14347.59|14309.59|14345.94|14307.94|10
1614278670000|2021-02-25 18:44:30|14347.11|14309.11|14346.35|14308.35|14347.43|14309.43|14345.16|14307.16|10
1614278680000|2021-02-25 18:44:40|14346.78|14308.78|14342.41|14304.41|14346.78|14308.78|14342.02|14304.02|10
1614278690000|2021-02-25 18:44:50|14341.98|14303.98|14342.27|14304.27|14342.27|14304.27|14339.79|14301.79|10
1614278700000|2021-02-25 18:45:00|14342.3|14304.3|14336.1|14298.1|14342.3|14304.3|14335.25|14297.25|10
1614278710000|2021-02-25 18:45:10|14335.38|14297.38|14336.99|14298.99|14336.99|14298.99|14334.95|14296.95|10
1614278720000|2021-02-25 18:45:20|14336.56|14298.56|14335.54|14297.54|14338.05|14300.05|14335.54|14297.54|10
1614278730000|2021-02-25 18:45:30|14334.6|14296.6|14332.73|14294.73|14334.97|14296.97|14332.73|14294.73|10
1614278740000|2021-02-25 18:45:40|14332.48|14294.48|14332.1|14294.1|14333.78|14295.78|14332.1|14294.1|10
1614278750000|2021-02-25 18:45:50|14330.75|14292.75|14330.13|14292.13|14330.75|14292.75|14329.21|14291.21|10
1614278760000|2021-02-25 18:46:00|14330.69|14292.69|14326.32|14288.32|14330.69|14292.69|14326.32|14288.32|10
1614278770000|2021-02-25 18:46:10|14325.9|14287.9|14324.18|14286.18|14326.14|14288.14|14324.18|14286.18|10
1614278780000|2021-02-25 18:46:20|14323.94|14285.94|14325.76|14287.76|14325.97|14287.97|14323.94|14285.94|10
1614278790000|2021-02-25 18:46:30|14325.73|14287.73|14322.66|14284.66|14325.73|14287.73|14322.66|14284.66|10
1614278800000|2021-02-25 18:46:40|14321.81|14283.81|14321.8|14283.8|14322.25|14284.25|14321.11|14283.11|10
1614278810000|2021-02-25 18:46:50|14321.98|14283.98|14323.08|14285.08|14323.5|14285.5|14321.98|14283.98|9
1614278820000|2021-02-25 18:47:00|14323.29|14285.29|14324.36|14286.36|14324.36|14286.36|14323.04|14285.04|9
1614278830000|2021-02-25 18:47:10|14324.46|14286.46|14326.38|14288.38|14326.38|14288.38|14324.45|14286.45|10
1614278840000|2021-02-25 18:47:20|14326.64|14288.64|14334.06|14296.06|14334.06|14296.06|14326.64|14288.64|10
1614278850000|2021-02-25 18:47:30|14334.78|14296.78|14335.73|14297.73|14335.99|14297.99|14334.78|14296.78|10
1614278860000|2021-02-25 18:47:40|14334.97|14296.97|14335.17|14297.17|14337.56|14299.56|14334.97|14296.97|10
1614278870000|2021-02-25 18:47:50|14334.27|14296.27|14334.88|14296.88|14334.94|14296.94|14332.75|14294.75|10
1614278880000|2021-02-25 18:48:00|14334.36|14296.36|14333.16|14295.16|14334.36|14296.36|14332.48|14294.48|9
1614278890000|2021-02-25 18:48:10|14333.25|14295.25|14332.35|14294.35|14333.67|14295.67|14332.06|14294.06|10
1614278900000|2021-02-25 18:48:20|14332.86|14294.86|14324.35|14286.35|14332.86|14294.86|14324.35|14286.35|10
1614278910000|2021-02-25 18:48:30|14324.34|14286.34|14322.89|14284.89|14324.34|14286.34|14322.34|14284.34|10
1614278920000|2021-02-25 18:48:40|14321.17|14283.17|14320.07|14282.07|14321.17|14283.17|14318.66|14280.66|10
1614278930000|2021-02-25 18:48:50|14320.39|14282.39|14316.43|14278.43|14320.39|14282.39|14316.02|14278.02|10
1614278940000|2021-02-25 18:49:00|14315.8|14277.8|14312.33|14274.33|14315.88|14277.88|14312.33|14274.33|10
1614278950000|2021-02-25 18:49:10|14311.81|14273.81|14313|14275|14314.03|14276.03|14311.81|14273.81|10
1614278960000|2021-02-25 18:49:20|14312.24|14274.24|14317.32|14279.32|14317.32|14279.32|14312.24|14274.24|10
1614278970000|2021-02-25 18:49:30|14318.25|14280.25|14341.43|14303.43|14341.43|14303.43|14317.87|14279.87|10
1614278980000|2021-02-25 18:49:40|14344.54|14306.54|14361.01|14323.01|14361.01|14323.01|14344.54|14306.54|10
1614278990000|2021-02-25 18:49:50|14361.22|14323.22|14365.38|14327.38|14365.91|14327.91|14361.22|14323.22|10
1614279000000|2021-02-25 18:50:00|14364.62|14326.62|14367.68|14329.68|14368.17|14330.17|14364.62|14326.62|10
1614279010000|2021-02-25 18:50:10|14367.98|14329.98|14366.56|14328.56|14368.8|14330.8|14366.56|14328.56|10
1614279020000|2021-02-25 18:50:20|14365.95|14327.95|14362.97|14324.97|14365.95|14327.95|14362.64|14324.64|10
1614279030000|2021-02-25 18:50:30|14359.81|14321.81|14353.11|14315.11|14359.81|14321.81|14353.11|14315.11|10
1614279040000|2021-02-25 18:50:40|14352.54|14314.54|14348.28|14310.28|14352.55|14314.55|14348.28|14310.28|10
1614279050000|2021-02-25 18:50:50|14348.19|14310.19|14340.43|14302.43|14348.19|14310.19|14340.24|14302.24|10
1614279060000|2021-02-25 18:51:00|14338.9|14300.9|14329.8|14291.8|14338.9|14300.9|14329.67|14291.67|10
1614279070000|2021-02-25 18:51:10|14327.46|14289.46|14321.08|14283.08|14327.49|14289.49|14320.23|14282.23|10
1614279080000|2021-02-25 18:51:20|14321.52|14283.52|14318.05|14280.05|14321.98|14283.98|14318.05|14280.05|10
1614279090000|2021-02-25 18:51:30|14315.82|14277.82|14306.2|14268.2|14315.82|14277.82|14306.2|14268.2|10
1614279100000|2021-02-25 18:51:40|14306|14268|14299.72|14261.72|14306.11|14268.11|14299.07|14261.07|10
1614279110000|2021-02-25 18:51:50|14299.36|14261.36|14297.05|14259.05|14299.36|14261.36|14297.05|14259.05|10
1614279120000|2021-02-25 18:52:00|14297.27|14259.27|14297.08|14259.08|14298.55|14260.55|14296.25|14258.25|10
1614279130000|2021-02-25 18:52:10|14297.82|14259.82|14292.39|14254.39|14297.82|14259.82|14292.39|14254.39|10
1614279140000|2021-02-25 18:52:20|14291.61|14253.61|14289.06|14251.06|14291.95|14253.95|14289.06|14251.06|10
1614279150000|2021-02-25 18:52:30|14288.86|14250.86|14286.61|14248.61|14288.86|14250.86|14286.2|14248.2|10
1614279160000|2021-02-25 18:52:40|14284.28|14246.28|14279.7|14241.7|14284.48|14246.48|14279.7|14241.7|10
1614279170000|2021-02-25 18:52:50|14279.98|14241.98|14277.08|14239.08|14279.98|14241.98|14275.61|14237.61|10
1614279180000|2021-02-25 18:53:00|14277.22|14239.22|14269.29|14231.29|14277.47|14239.47|14269.29|14231.29|10
1614279190000|2021-02-25 18:53:10|14266.92|14228.92|14259.4|14221.4|14266.92|14228.92|14259|14221|10
1614279200000|2021-02-25 18:53:20|14257.06|14219.06|14252.9|14214.9|14257.06|14219.06|14252.9|14214.9|10
1614279210000|2021-02-25 18:53:30|14252.66|14214.66|14244.93|14206.93|14252.66|14214.66|14244.93|14206.93|10
1614279220000|2021-02-25 18:53:40|14244.39|14206.39|14234.9|14196.9|14244.39|14206.39|14234.9|14196.9|10
1614279230000|2021-02-25 18:53:50|14233.71|14195.71|14233.05|14195.05|14234|14196|14232.66|14194.66|10
1614279240000|2021-02-25 18:54:00|14233.81|14195.81|14235.97|14197.97|14235.97|14197.97|14231.46|14193.46|10
1614279250000|2021-02-25 18:54:10|14237.31|14199.31|14236.65|14198.65|14237.59|14199.59|14235.12|14197.12|10
1614279260000|2021-02-25 18:54:20|14235.54|14197.54|14224.81|14186.81|14235.54|14197.54|14224.81|14186.81|10
1614279270000|2021-02-25 18:54:30|14222.79|14184.79|14219.3|14181.3|14223.48|14185.48|14219.3|14181.3|10
1614279280000|2021-02-25 18:54:40|14219.41|14181.41|14222.58|14184.58|14222.91|14184.91|14218.89|14180.89|10
1614279290000|2021-02-25 18:54:50|14222.62|14184.62|14227.25|14189.25|14227.58|14189.58|14222.62|14184.62|10
1614279300000|2021-02-25 18:55:00|14227.66|14189.66|14232.22|14194.22|14232.63|14194.63|14227.66|14189.66|10
1614279310000|2021-02-25 18:55:10|14231.8|14193.8|14230.96|14192.96|14233.01|14195.01|14230.96|14192.96|10
1614279320000|2021-02-25 18:55:20|14231.09|14193.09|14219.33|14181.33|14231.09|14193.09|14219.33|14181.33|10
1614279330000|2021-02-25 18:55:30|14218.75|14180.75|14217.95|14179.95|14218.81|14180.81|14216.17|14178.17|10
1614279340000|2021-02-25 18:55:40|14218.66|14180.66|14221.84|14183.84|14221.84|14183.84|14217.13|14179.13|10
1614279350000|2021-02-25 18:55:50|14223.18|14185.18|14223.49|14185.49|14225.07|14187.07|14222.76|14184.76|10
1614279360000|2021-02-25 18:56:00|14224.61|14186.61|14234.65|14196.65|14234.65|14196.65|14224.11|14186.11|10
1614279370000|2021-02-25 18:56:10|14235.58|14197.58|14257.57|14219.57|14257.57|14219.57|14235.58|14197.58|10
1614279380000|2021-02-25 18:56:20|14259.03|14221.03|14258.7|14220.7|14260.34|14222.34|14258.7|14220.7|10
1614279390000|2021-02-25 18:56:30|14257.07|14219.07|14261.4|14223.4|14261.4|14223.4|14256.82|14218.82|10
1614279400000|2021-02-25 18:56:40|14263.45|14225.45|14268.87|14230.87|14268.87|14230.87|14263.45|14225.45|10
1614279410000|2021-02-25 18:56:50|14269.26|14231.26|14263.11|14225.11|14269.26|14231.26|14263.11|14225.11|10
1614279420000|2021-02-25 18:57:00|14260.94|14222.94|14261.48|14223.48|14263.19|14225.19|14260.87|14222.87|10
1614279430000|2021-02-25 18:57:10|14262.38|14224.38|14264.27|14226.27|14264.83|14226.83|14261.99|14223.99|10
1614279440000|2021-02-25 18:57:20|14266.03|14228.03|14271.63|14233.63|14271.89|14233.89|14266.02|14228.02|10
1614279450000|2021-02-25 18:57:30|14272.5|14234.5|14270.49|14232.49|14273.53|14235.53|14269.69|14231.69|10
1614279460000|2021-02-25 18:57:40|14270.04|14232.04|14272.2|14234.2|14272.2|14234.2|14270|14232|10
1614279470000|2021-02-25 18:57:50|14272.72|14234.72|14275.24|14237.24|14275.6|14237.6|14272.72|14234.72|10
1614279480000|2021-02-25 18:58:00|14275.05|14237.05|14270.69|14232.69|14275.31|14237.31|14270.69|14232.69|10
1614279490000|2021-02-25 18:58:10|14271.38|14233.38|14267.97|14229.97|14271.38|14233.38|14267.97|14229.97|10
1614279500000|2021-02-25 18:58:20|14267.51|14229.51|14255.37|14217.37|14267.51|14229.51|14255.37|14217.37|10
1614279510000|2021-02-25 18:58:30|14254.42|14216.42|14250.43|14212.43|14254.42|14216.42|14250.43|14212.43|10
1614279520000|2021-02-25 18:58:40|14249.91|14211.91|14246.62|14208.62|14249.91|14211.91|14246.62|14208.62|10
1614279530000|2021-02-25 18:58:50|14247.9|14209.9|14250.47|14212.47|14250.47|14212.47|14247.9|14209.9|10
1614279540000|2021-02-25 18:59:00|14250.63|14212.63|14258.02|14220.02|14258.02|14220.02|14250.63|14212.63|10
1614279550000|2021-02-25 18:59:10|14258.8|14220.8|14262.47|14224.47|14262.47|14224.47|14258.55|14220.55|10
1614279560000|2021-02-25 18:59:20|14262.8|14224.8|14266.63|14228.63|14267.01|14229.01|14262.8|14224.8|10
1614279570000|2021-02-25 18:59:30|14267.14|14229.14|14275.76|14237.76|14275.92|14237.92|14267.14|14229.14|10
1614279580000|2021-02-25 18:59:40|14276.31|14238.31|14280.83|14242.83|14282.16|14244.16|14276.31|14238.31|10
1614279590000|2021-02-25 18:59:50|14280.85|14242.85|14283.46|14245.46|14283.46|14245.46|14279.12|14241.12|10
1614279600000|2021-02-25 19:00:00|14284.89|14246.89|14284.78|14246.78|14285.86|14247.86|14282.95|14244.95|10
1614279610000|2021-02-25 19:00:10|14283.64|14245.64|14270.02|14232.02|14283.64|14245.64|14270.02|14232.02|10
1614279620000|2021-02-25 19:00:20|14268.29|14230.29|14261.38|14223.38|14268.29|14230.29|14261.38|14223.38|10
1614279630000|2021-02-25 19:00:30|14260.64|14222.64|14258.58|14220.58|14261.72|14223.72|14258.58|14220.58|10
1614279640000|2021-02-25 19:00:40|14256.68|14218.68|14245.61|14207.61|14256.68|14218.68|14245.61|14207.61|10
1614279650000|2021-02-25 19:00:50|14246.49|14208.49|14232.28|14194.28|14246.49|14208.49|14232.28|14194.28|10
1614279660000|2021-02-25 19:01:00|14230.7|14192.7|14214.24|14176.24|14230.7|14192.7|14214.24|14176.24|10
1614279670000|2021-02-25 19:01:10|14211.82|14173.82|14203.27|14165.27|14211.82|14173.82|14203.27|14165.27|10
1614279680000|2021-02-25 19:01:20|14202.27|14164.27|14197.9|14159.9|14202.27|14164.27|14197.09|14159.09|10
1614279690000|2021-02-25 19:01:30|14198.78|14160.78|14200.36|14162.36|14200.36|14162.36|14198.52|14160.52|10
1614279700000|2021-02-25 19:01:40|14200.08|14162.08|14204.01|14166.01|14204.01|14166.01|14199.27|14161.27|10
1614279710000|2021-02-25 19:01:50|14204.33|14166.33|14217.29|14179.29|14217.29|14179.29|14204.33|14166.33|10
1614279720000|2021-02-25 19:02:00|14220.37|14182.37|14226.37|14188.37|14226.85|14188.85|14220.37|14182.37|10
1614279730000|2021-02-25 19:02:10|14227.06|14189.06|14225.74|14187.74|14227.7|14189.7|14223.54|14185.54|10
1614279740000|2021-02-25 19:02:20|14225.71|14187.71|14231.03|14193.03|14231.03|14193.03|14224.76|14186.76|10
1614279750000|2021-02-25 19:02:30|14232.68|14194.68|14233.21|14195.21|14235.85|14197.85|14232.68|14194.68|10
1614279760000|2021-02-25 19:02:40|14232.92|14194.92|14228.17|14190.17|14232.92|14194.92|14228.17|14190.17|10
1614279770000|2021-02-25 19:02:50|14226.6|14188.6|14232.64|14194.64|14232.64|14194.64|14224.4|14186.4|10
1614279780000|2021-02-25 19:03:00|14237.23|14199.23|14244.67|14206.67|14244.69|14206.69|14237.23|14199.23|10
1614279790000|2021-02-25 19:03:10|14244.55|14206.55|14239.92|14201.92|14244.55|14206.55|14239.92|14201.92|10
1614279800000|2021-02-25 19:03:20|14241.06|14203.06|14252.42|14214.42|14252.42|14214.42|14241.06|14203.06|10
1614279810000|2021-02-25 19:03:30|14252.9|14214.9|14263.82|14225.82|14263.82|14225.82|14252.9|14214.9|10
1614279820000|2021-02-25 19:03:40|14264.21|14226.21|14275.85|14237.85|14275.85|14237.85|14264.21|14226.21|10
1614279830000|2021-02-25 19:03:50|14276.98|14238.98|14284.2|14246.2|14284.2|14246.2|14276.98|14238.98|9
1614279840000|2021-02-25 19:04:00|14284.59|14246.59|14290.89|14252.89|14291.78|14253.78|14284.59|14246.59|10
1614279850000|2021-02-25 19:04:10|14289.67|14251.67|14300.3|14262.3|14300.3|14262.3|14289.67|14251.67|10
1614279860000|2021-02-25 19:04:20|14302.58|14264.58|14310.17|14272.17|14310.17|14272.17|14302.58|14264.58|10
1614279870000|2021-02-25 19:04:30|14314.12|14276.12|14320.33|14282.33|14320.33|14282.33|14314.12|14276.12|10
1614279880000|2021-02-25 19:04:40|14321.18|14283.18|14330.41|14292.41|14330.41|14292.41|14321.18|14283.18|10
1614279890000|2021-02-25 19:04:50|14330.14|14292.14|14333.61|14295.61|14333.61|14295.61|14330.14|14292.14|10
1614279900000|2021-02-25 19:05:00|14334.22|14296.22|14335.99|14297.99|14335.99|14297.99|14333.32|14295.32|10
1614279910000|2021-02-25 19:05:10|14336.12|14298.12|14339.98|14301.98|14339.98|14301.98|14336.12|14298.12|10
1614279920000|2021-02-25 19:05:20|14340.41|14302.41|14351.69|14313.69|14351.69|14313.69|14340.41|14302.41|10
1614279930000|2021-02-25 19:05:30|14353.74|14315.74|14362.21|14324.21|14362.21|14324.21|14353.74|14315.74|10
1614279940000|2021-02-25 19:05:40|14361.81|14323.81|14367.27|14329.27|14367.27|14329.27|14361.81|14323.81|10
1614279950000|2021-02-25 19:05:50|14369.88|14331.88|14377.78|14339.78|14377.78|14339.78|14369.88|14331.88|10
1614279960000|2021-02-25 19:06:00|14380.22|14342.22|14383.42|14345.42|14384.58|14346.58|14380.22|14342.22|10
1614279970000|2021-02-25 19:06:10|14385.09|14347.09|14393.59|14355.59|14393.59|14355.59|14385.09|14347.09|10
1614279980000|2021-02-25 19:06:20|14394.41|14356.41|14397.48|14359.48|14398.92|14360.92|14394.41|14356.41|10
1614279990000|2021-02-25 19:06:30|14397.78|14359.78|14410.8|14372.8|14410.9|14372.9|14397.25|14359.25|10
1614280000000|2021-02-25 19:06:40|14412.21|14374.21|14413.84|14375.84|14416.01|14378.01|14411.71|14373.71|10
1614280010000|2021-02-25 19:06:50|14412.74|14374.74|14414.4|14376.4|14414.4|14376.4|14409.4|14371.4|10
1614280020000|2021-02-25 19:07:00|14414.78|14376.78|14417.05|14379.05|14417.88|14379.88|14414.78|14376.78|10
1614280030000|2021-02-25 19:07:10|14415.24|14377.24|14403.41|14365.41|14415.24|14377.24|14403.04|14365.04|10
1614280040000|2021-02-25 19:07:20|14402.55|14364.55|14406.4|14368.4|14407.1|14369.1|14402.25|14364.25|10
1614280050000|2021-02-25 19:07:30|14405.39|14367.39|14400.43|14362.43|14405.39|14367.39|14400.43|14362.43|10
1614280060000|2021-02-25 19:07:40|14400.05|14362.05|14397.69|14359.69|14401.56|14363.56|14397.69|14359.69|10
1614280070000|2021-02-25 19:07:50|14397.95|14359.95|14396.93|14358.93|14399.03|14361.03|14396.93|14358.93|10
1614280080000|2021-02-25 19:08:00|14395.84|14357.84|14392.47|14354.47|14395.84|14357.84|14392.47|14354.47|10
1614280090000|2021-02-25 19:08:10|14392.18|14354.18|14394.97|14356.97|14394.97|14356.97|14391.6|14353.6|10
1614280100000|2021-02-25 19:08:20|14394.88|14356.88|14396.29|14358.29|14396.29|14358.29|14394.3|14356.3|9
1614280110000|2021-02-25 19:08:30|14396.92|14358.92|14402.54|14364.54|14402.54|14364.54|14396.92|14358.92|10
1614280120000|2021-02-25 19:08:40|14402.16|14364.16|14404.77|14366.77|14405.02|14367.02|14402.16|14364.16|10
1614280130000|2021-02-25 19:08:50|14405.48|14367.48|14401.85|14363.85|14405.88|14367.88|14401.79|14363.79|10
1614280140000|2021-02-25 19:09:00|14401.67|14363.67|14397.9|14359.9|14401.67|14363.67|14397.9|14359.9|10
1614280150000|2021-02-25 19:09:10|14397.27|14359.27|14396.98|14358.98|14397.27|14359.27|14395.4|14357.4|10
1614280160000|2021-02-25 19:09:20|14397.41|14359.41|14395.07|14357.07|14397.41|14359.41|14394.99|14356.99|9
1614280170000|2021-02-25 19:09:30|14395.68|14357.68|14396.24|14358.24|14396.79|14358.79|14395.06|14357.06|10
1614280180000|2021-02-25 19:09:40|14395.84|14357.84|14392.56|14354.56|14395.84|14357.84|14392.56|14354.56|10
1614280190000|2021-02-25 19:09:50|14391.87|14353.87|14390.05|14352.05|14391.87|14353.87|14389.61|14351.61|10
1614280200000|2021-02-25 19:10:00|14389.39|14351.39|14388.48|14350.48|14389.8|14351.8|14388.1|14350.1|10
1614280210000|2021-02-25 19:10:10|14388.78|14350.78|14386.67|14348.67|14388.78|14350.78|14386.36|14348.36|9
1614280220000|2021-02-25 19:10:20|14387.09|14349.09|14387.48|14349.48|14388.04|14350.04|14386.56|14348.56|10
1614280230000|2021-02-25 19:10:30|14387.75|14349.75|14386.69|14348.69|14388.44|14350.44|14386.62|14348.62|10
1614280240000|2021-02-25 19:10:40|14386.79|14348.79|14388.75|14350.75|14388.75|14350.75|14386.79|14348.79|10
1614280250000|2021-02-25 19:10:50|14388.28|14350.28|14390.32|14352.32|14390.32|14352.32|14388.04|14350.04|10
1614280260000|2021-02-25 19:11:00|14390.62|14352.62|14388.06|14350.06|14391.05|14353.05|14388.06|14350.06|10
1614280270000|2021-02-25 19:11:10|14388.58|14350.58|14383.66|14345.66|14388.58|14350.58|14383.66|14345.66|10
1614280280000|2021-02-25 19:11:20|14384.03|14346.03|14379.76|14341.76|14384.03|14346.03|14379.76|14341.76|10
1614280290000|2021-02-25 19:11:30|14378.37|14340.37|14376.74|14338.74|14379.71|14341.71|14376.74|14338.74|10
1614280300000|2021-02-25 19:11:40|14376.43|14338.43|14371.18|14333.18|14376.43|14338.43|14371.18|14333.18|10
1614280310000|2021-02-25 19:11:50|14371.56|14333.56|14365.83|14327.83|14371.56|14333.56|14365.83|14327.83|10
1614280320000|2021-02-25 19:12:00|14366.18|14328.18|14363.59|14325.59|14366.38|14328.38|14363.09|14325.09|9
1614280330000|2021-02-25 19:12:10|14363.91|14325.91|14358.64|14320.64|14363.91|14325.91|14358.64|14320.64|10
1614280340000|2021-02-25 19:12:20|14359.1|14321.1|14348.71|14310.71|14359.1|14321.1|14348.39|14310.39|10
1614280350000|2021-02-25 19:12:30|14348|14310|14334.58|14296.58|14348|14310|14334.58|14296.58|10
1614280360000|2021-02-25 19:12:40|14335.03|14297.03|14332.56|14294.56|14335.03|14297.03|14332.3|14294.3|9
1614280370000|2021-02-25 19:12:50|14332.42|14294.42|14326.75|14288.75|14332.83|14294.83|14326.75|14288.75|10
1614280380000|2021-02-25 19:13:00|14324.22|14286.22|14315.96|14277.96|14325.2|14287.2|14315.96|14277.96|10
1614280390000|2021-02-25 19:13:10|14316.1|14278.1|14305.57|14267.57|14316.1|14278.1|14305.57|14267.57|10
1614280400000|2021-02-25 19:13:20|14304.59|14266.59|14287.24|14249.24|14304.59|14266.59|14287.24|14249.24|10
1614280410000|2021-02-25 19:13:30|14287.4|14249.4|14281.29|14243.29|14287.4|14249.4|14280.94|14242.94|10
1614280420000|2021-02-25 19:13:40|14281.1|14243.1|14277.44|14239.44|14281.26|14243.26|14277.44|14239.44|9
1614280430000|2021-02-25 19:13:50|14277.68|14239.68|14282.7|14244.7|14282.96|14244.96|14277.68|14239.68|10
1614280440000|2021-02-25 19:14:00|14283.14|14245.14|14281.69|14243.69|14284.52|14246.52|14281.69|14243.69|10
1614280450000|2021-02-25 19:14:10|14281.07|14243.07|14280.71|14242.71|14282.47|14244.47|14280.41|14242.41|10
1614280460000|2021-02-25 19:14:20|14280.03|14242.03|14277.3|14239.3|14280.59|14242.59|14277.3|14239.3|10
1614280470000|2021-02-25 19:14:30|14278.51|14240.51|14271.82|14233.82|14278.51|14240.51|14271.75|14233.75|10
1614280480000|2021-02-25 19:14:40|14272.72|14234.72|14270.01|14232.01|14272.81|14234.81|14269.73|14231.73|10
1614280490000|2021-02-25 19:14:50|14269.69|14231.69|14269.52|14231.52|14271.22|14233.22|14269.52|14231.52|10
1614280500000|2021-02-25 19:15:00|14269.38|14231.38|14275.93|14237.93|14275.93|14237.93|14269.38|14231.38|10
1614280510000|2021-02-25 19:15:10|14276.05|14238.05|14283.86|14245.86|14283.86|14245.86|14276.05|14238.05|10
1614280520000|2021-02-25 19:15:20|14285.28|14247.28|14292.68|14254.68|14292.68|14254.68|14285.28|14247.28|10
1614280530000|2021-02-25 19:15:30|14293.16|14255.16|14288.09|14250.09|14293.16|14255.16|14288.09|14250.09|10
1614280540000|2021-02-25 19:15:40|14287.48|14249.48|14277.05|14239.05|14287.59|14249.59|14277.05|14239.05|10
1614280550000|2021-02-25 19:15:50|14275.06|14237.06|14269.05|14231.05|14275.06|14237.06|14269.05|14231.05|10
1614280560000|2021-02-25 19:16:00|14269.75|14231.75|14271.44|14233.44|14271.44|14233.44|14269.54|14231.54|10
1614280570000|2021-02-25 19:16:10|14272.61|14234.61|14275.02|14237.02|14276.79|14238.79|14272.61|14234.61|10
1614280580000|2021-02-25 19:16:20|14274|14236|14279.81|14241.81|14279.81|14241.81|14274|14236|10
1614280590000|2021-02-25 19:16:30|14279.43|14241.43|14276.81|14238.81|14280.77|14242.77|14276.81|14238.81|10
1614280600000|2021-02-25 19:16:40|14276.36|14238.36|14274.19|14236.19|14277.11|14239.11|14274.19|14236.19|10
1614280610000|2021-02-25 19:16:50|14273.74|14235.74|14274.91|14236.91|14275.64|14237.64|14273.74|14235.74|10
1614280620000|2021-02-25 19:17:00|14274.13|14236.13|14273.96|14235.96|14274.66|14236.66|14273.6|14235.6|10
1614280630000|2021-02-25 19:17:10|14273.31|14235.31|14269.39|14231.39|14273.31|14235.31|14268.85|14230.85|10
1614280640000|2021-02-25 19:17:20|14268.91|14230.91|14261.14|14223.14|14268.97|14230.97|14261.14|14223.14|10
1614280650000|2021-02-25 19:17:30|14259.67|14221.67|14250.1|14212.1|14259.67|14221.67|14250.1|14212.1|10
1614280660000|2021-02-25 19:17:40|14250.44|14212.44|14246.86|14208.86|14250.44|14212.44|14246.74|14208.74|10
1614280670000|2021-02-25 19:17:50|14245.8|14207.8|14240.72|14202.72|14245.8|14207.8|14240.72|14202.72|9
1614280680000|2021-02-25 19:18:00|14241.12|14203.12|14235.39|14197.39|14241.12|14203.12|14234.6|14196.6|10
1614280690000|2021-02-25 19:18:10|14237.05|14199.05|14244.27|14206.27|14244.27|14206.27|14237.05|14199.05|10
1614280700000|2021-02-25 19:18:20|14244.74|14206.74|14255.37|14217.37|14255.37|14217.37|14244.74|14206.74|10
1614280710000|2021-02-25 19:18:30|14255|14217|14260.1|14222.1|14260.79|14222.79|14255|14217|10
1614280720000|2021-02-25 19:18:40|14260.61|14222.61|14257.53|14219.53|14260.88|14222.88|14257.53|14219.53|10
1614280730000|2021-02-25 19:18:50|14257.01|14219.01|14255.02|14217.02|14257.38|14219.38|14254.61|14216.61|10
1614280740000|2021-02-25 19:19:00|14255.24|14217.24|14258.37|14220.37|14258.37|14220.37|14254.63|14216.63|10
1614280750000|2021-02-25 19:19:10|14259.15|14221.15|14273|14235|14273|14235|14259.15|14221.15|10
1614280760000|2021-02-25 19:19:20|14273.78|14235.78|14280.52|14242.52|14280.52|14242.52|14273.78|14235.78|9
1614280770000|2021-02-25 19:19:30|14280.69|14242.69|14298.8|14260.8|14298.8|14260.8|14280.69|14242.69|10
1614280780000|2021-02-25 19:19:40|14300.23|14262.23|14317.97|14279.97|14317.97|14279.97|14300.23|14262.23|10
1614280790000|2021-02-25 19:19:50|14318.68|14280.68|14327.91|14289.91|14327.91|14289.91|14318.11|14280.11|9
1614280800000|2021-02-25 19:20:00|14328.75|14290.75|14339.88|14301.88|14339.88|14301.88|14328.75|14290.75|10
1614280810000|2021-02-25 19:20:10|14339.94|14301.94|14339.76|14301.76|14343.06|14305.06|14339.64|14301.64|10
1614280820000|2021-02-25 19:20:20|14339.66|14301.66|14340.63|14302.63|14340.63|14302.63|14336.27|14298.27|10
1614280830000|2021-02-25 19:20:30|14339.77|14301.77|14343.84|14305.84|14343.84|14305.84|14339.75|14301.75|10
1614280840000|2021-02-25 19:20:40|14344.04|14306.04|14351.94|14313.94|14352.09|14314.09|14344.04|14306.04|10
1614280850000|2021-02-25 19:20:50|14351.9|14313.9|14358.18|14320.18|14358.2|14320.2|14351.9|14313.9|10
1614280860000|2021-02-25 19:21:00|14358.97|14320.97|14365.14|14327.14|14365.14|14327.14|14358.97|14320.97|10
1614280870000|2021-02-25 19:21:10|14366.91|14328.91|14376.85|14338.85|14376.85|14338.85|14366.91|14328.91|10
1614280880000|2021-02-25 19:21:20|14377.35|14339.35|14379.82|14341.82|14379.82|14341.82|14375.67|14337.67|10
1614280890000|2021-02-25 19:21:30|14378.38|14340.38|14384.2|14346.2|14384.2|14346.2|14378.38|14340.38|10
1614280900000|2021-02-25 19:21:40|14383.32|14345.32|14389.32|14351.32|14390.16|14352.16|14383.32|14345.32|10
1614280910000|2021-02-25 19:21:50|14390|14352|14393.65|14355.65|14394.27|14356.27|14388.76|14350.76|10
1614280920000|2021-02-25 19:22:00|14394.98|14356.98|14397.89|14359.89|14398.33|14360.33|14394.98|14356.98|10
1614280930000|2021-02-25 19:22:10|14397.62|14359.62|14393.3|14355.3|14397.62|14359.62|14393.3|14355.3|10
1614280940000|2021-02-25 19:22:20|14392.72|14354.72|14382.85|14344.85|14392.72|14354.72|14382.85|14344.85|10
1614280950000|2021-02-25 19:22:30|14382.61|14344.61|14377.61|14339.61|14382.61|14344.61|14376.96|14338.96|10
1614280960000|2021-02-25 19:22:40|14378.14|14340.14|14378.3|14340.3|14378.37|14340.37|14377.3|14339.3|10
1614280970000|2021-02-25 19:22:50|14377.79|14339.79|14380.58|14342.58|14380.58|14342.58|14377.72|14339.72|10
1614280980000|2021-02-25 19:23:00|14380.66|14342.66|14381.82|14343.82|14382.77|14344.77|14380.52|14342.52|10
1614280990000|2021-02-25 19:23:10|14381.98|14343.98|14376.27|14338.27|14381.98|14343.98|14376.27|14338.27|10
1614281000000|2021-02-25 19:23:20|14375.32|14337.32|14367.23|14329.23|14375.82|14337.82|14367.23|14329.23|10
1614281010000|2021-02-25 19:23:30|14367.46|14329.46|14349.45|14311.45|14367.46|14329.46|14349.45|14311.45|10
1614281020000|2021-02-25 19:23:40|14348.63|14310.63|14346.29|14308.29|14349.03|14311.03|14346.06|14308.06|10
1614281030000|2021-02-25 19:23:50|14347.19|14309.19|14341.75|14303.75|14347.42|14309.42|14341.66|14303.66|10
1614281040000|2021-02-25 19:24:00|14341.49|14303.49|14342.4|14304.4|14342.4|14304.4|14340.58|14302.58|10
1614281050000|2021-02-25 19:24:10|14342.49|14304.49|14349.01|14311.01|14350.86|14312.86|14342.49|14304.49|10
1614281060000|2021-02-25 19:24:20|14351.09|14313.09|14360.74|14322.74|14360.74|14322.74|14351.09|14313.09|10
1614281070000|2021-02-25 19:24:30|14361.27|14323.27|14360.15|14322.15|14361.27|14323.27|14359.44|14321.44|10
1614281080000|2021-02-25 19:24:40|14359.74|14321.74|14359.44|14321.44|14360.32|14322.32|14358.55|14320.55|10
1614281090000|2021-02-25 19:24:50|14359.58|14321.58|14356.94|14318.94|14359.58|14321.58|14356.94|14318.94|10
1614281100000|2021-02-25 19:25:00|14357.45|14319.45|14349.62|14311.62|14357.45|14319.45|14349.62|14311.62|9
1614281110000|2021-02-25 19:25:10|14349.08|14311.08|14336.99|14298.99|14349.08|14311.08|14336.99|14298.99|10
1614281120000|2021-02-25 19:25:20|14333.72|14295.72|14325.08|14287.08|14333.81|14295.81|14325.08|14287.08|10
1614281130000|2021-02-25 19:25:30|14325.11|14287.11|14320.67|14282.67|14325.11|14287.11|14320.67|14282.67|10
1614281140000|2021-02-25 19:25:40|14320.38|14282.38|14315.83|14277.83|14320.38|14282.38|14314.61|14276.61|10
1614281150000|2021-02-25 19:25:50|14315.7|14277.7|14311.48|14273.48|14315.7|14277.7|14311.48|14273.48|10
1614281160000|2021-02-25 19:26:00|14311.36|14273.36|14303.08|14265.08|14311.36|14273.36|14303.08|14265.08|10
1614281170000|2021-02-25 19:26:10|14302.81|14264.81|14301.52|14263.52|14302.81|14264.81|14301.26|14263.26|10
1614281180000|2021-02-25 19:26:20|14301.95|14263.95|14301.83|14263.83|14302.54|14264.54|14300.57|14262.57|10
1614281190000|2021-02-25 19:26:30|14302.81|14264.81|14303.27|14265.27|14303.27|14265.27|14302.38|14264.38|10
1614281200000|2021-02-25 19:26:40|14303.19|14265.19|14300.6|14262.6|14303.19|14265.19|14300.42|14262.42|10
1614281210000|2021-02-25 19:26:50|14299.01|14261.01|14298.97|14260.97|14299.11|14261.11|14298.18|14260.18|10
1614281220000|2021-02-25 19:27:00|14299.49|14261.49|14296.82|14258.82|14299.51|14261.51|14296.65|14258.65|10
1614281230000|2021-02-25 19:27:10|14296.81|14258.81|14291.77|14253.77|14296.94|14258.94|14291.77|14253.77|10
1614281240000|2021-02-25 19:27:20|14291.31|14253.31|14294.54|14256.54|14294.68|14256.68|14290.85|14252.85|10
1614281250000|2021-02-25 19:27:30|14294.93|14256.93|14302.96|14264.96|14302.96|14264.96|14294.93|14256.93|10
1614281260000|2021-02-25 19:27:40|14304.97|14266.97|14311.61|14273.61|14311.61|14273.61|14304.91|14266.91|10
1614281270000|2021-02-25 19:27:50|14310.82|14272.82|14321.3|14283.3|14321.3|14283.3|14310.82|14272.82|10
1614281280000|2021-02-25 19:28:00|14325.17|14287.17|14338.32|14300.32|14338.32|14300.32|14325.17|14287.17|10
1614281290000|2021-02-25 19:28:10|14339.63|14301.63|14346.17|14308.17|14346.17|14308.17|14339.63|14301.63|10
1614281300000|2021-02-25 19:28:20|14347.96|14309.96|14351.69|14313.69|14351.72|14313.72|14347.81|14309.81|10
1614281310000|2021-02-25 19:28:30|14349.68|14311.68|14352.81|14314.81|14352.81|14314.81|14348.82|14310.82|10
1614281320000|2021-02-25 19:28:40|14353.2|14315.2|14356.75|14318.75|14357.11|14319.11|14352.67|14314.67|10
1614281330000|2021-02-25 19:28:50|14356.89|14318.89|14360.21|14322.21|14360.48|14322.48|14356.89|14318.89|10
1614281340000|2021-02-25 19:29:00|14359.84|14321.84|14362.84|14324.84|14362.84|14324.84|14359.59|14321.59|10
1614281350000|2021-02-25 19:29:10|14362.31|14324.31|14363.13|14325.13|14363.13|14325.13|14361.33|14323.33|10
1614281360000|2021-02-25 19:29:20|14364.03|14326.03|14362.74|14324.74|14365.75|14327.75|14362.74|14324.74|10
1614281370000|2021-02-25 19:29:30|14362.88|14324.88|14356.89|14318.89|14362.88|14324.88|14356.89|14318.89|10
1614281380000|2021-02-25 19:29:40|14355.73|14317.73|14348.93|14310.93|14355.73|14317.73|14348.93|14310.93|10
1614281390000|2021-02-25 19:29:50|14348.73|14310.73|14338.32|14300.32|14348.73|14310.73|14338.32|14300.32|10
1614281400000|2021-02-25 19:30:00|14335.82|14297.82|14317.99|14279.99|14335.82|14297.82|14317.99|14279.99|10
1614281410000|2021-02-25 19:30:10|14318.47|14280.47|14312.57|14274.57|14318.47|14280.47|14312.25|14274.25|10
1614281420000|2021-02-25 19:30:20|14313.06|14275.06|14325.42|14287.42|14325.42|14287.42|14313.06|14275.06|10
1614281430000|2021-02-25 19:30:30|14326.89|14288.89|14346.3|14308.3|14346.3|14308.3|14326.89|14288.89|10
1614281440000|2021-02-25 19:30:40|14347.71|14309.71|14353.97|14315.97|14354.21|14316.21|14347.34|14309.34|9
1614281450000|2021-02-25 19:30:50|14354.91|14316.91|14356.17|14318.17|14356.48|14318.48|14353.85|14315.85|10
1614281460000|2021-02-25 19:31:00|14356.33|14318.33|14365.63|14327.63|14365.63|14327.63|14356.33|14318.33|10
1614281470000|2021-02-25 19:31:10|14366.65|14328.65|14375.39|14337.39|14375.39|14337.39|14366.65|14328.65|10
1614281480000|2021-02-25 19:31:20|14377.59|14339.59|14387|14349|14387|14349|14377.59|14339.59|10
1614281490000|2021-02-25 19:31:30|14388.81|14350.81|14390|14352|14390.98|14352.98|14388.81|14350.81|10
1614281500000|2021-02-25 19:31:40|14389.74|14351.74|14387.67|14349.67|14389.74|14351.74|14387.67|14349.67|10
1614281510000|2021-02-25 19:31:50|14386.98|14348.98|14373.59|14335.59|14386.98|14348.98|14373.59|14335.59|10
1614281520000|2021-02-25 19:32:00|14372.52|14334.52|14366.73|14328.73|14372.52|14334.52|14366.38|14328.38|10
1614281530000|2021-02-25 19:32:10|14366|14328|14357.33|14319.33|14366.36|14328.36|14357.33|14319.33|10
1614281540000|2021-02-25 19:32:20|14356.01|14318.01|14357.65|14319.65|14357.97|14319.97|14355.95|14317.95|10
1614281550000|2021-02-25 19:32:30|14358.6|14320.6|14356.83|14318.83|14359.3|14321.3|14356.83|14318.83|10
1614281560000|2021-02-25 19:32:40|14356.32|14318.32|14357.81|14319.81|14357.94|14319.94|14354.78|14316.78|10
1614281570000|2021-02-25 19:32:50|14357.55|14319.55|14363.02|14325.02|14363.02|14325.02|14357.55|14319.55|10
1614281580000|2021-02-25 19:33:00|14363.26|14325.26|14368.48|14330.48|14368.48|14330.48|14363.26|14325.26|10
1614281590000|2021-02-25 19:33:10|14369.07|14331.07|14370.51|14332.51|14371.16|14333.16|14369.07|14331.07|10
1614281600000|2021-02-25 19:33:20|14371.87|14333.87|14374.01|14336.01|14374.11|14336.11|14371.87|14333.87|10
1614281610000|2021-02-25 19:33:30|14374.27|14336.27|14372.33|14334.33|14374.27|14336.27|14370.81|14332.81|10
1614281620000|2021-02-25 19:33:40|14372.35|14334.35|14370.36|14332.36|14372.5|14334.5|14370.36|14332.36|10
1614281630000|2021-02-25 19:33:50|14370.19|14332.19|14367.71|14329.71|14370.29|14332.29|14367.48|14329.48|10
1614281640000|2021-02-25 19:34:00|14367.56|14329.56|14366.59|14328.59|14367.71|14329.71|14366.54|14328.54|10
1614281650000|2021-02-25 19:34:10|14366.12|14328.12|14361.16|14323.16|14366.12|14328.12|14361.16|14323.16|10
1614281660000|2021-02-25 19:34:20|14360.28|14322.28|14359.84|14321.84|14361.22|14323.22|14359.84|14321.84|10
1614281670000|2021-02-25 19:34:30|14359.65|14321.65|14355.99|14317.99|14359.65|14321.65|14355.99|14317.99|10
1614281680000|2021-02-25 19:34:40|14356|14318|14357.6|14319.6|14357.6|14319.6|14355.54|14317.54|10
1614281690000|2021-02-25 19:34:50|14357.66|14319.66|14356.92|14318.92|14358.46|14320.46|14356.68|14318.68|10
1614281700000|2021-02-25 19:35:00|14356.84|14318.84|14355.5|14317.5|14357.81|14319.81|14355.5|14317.5|10
1614281710000|2021-02-25 19:35:10|14355.56|14317.56|14358.29|14320.29|14358.29|14320.29|14355.33|14317.33|10
1614281720000|2021-02-25 19:35:20|14358.02|14320.02|14360.09|14322.09|14360.09|14322.09|14358.02|14320.02|10
1614281730000|2021-02-25 19:35:30|14359.78|14321.78|14363.27|14325.27|14363.27|14325.27|14359.78|14321.78|10
1614281740000|2021-02-25 19:35:40|14364.1|14326.1|14368.93|14330.93|14369.16|14331.16|14364.1|14326.1|10
1614281750000|2021-02-25 19:35:50|14368.84|14330.84|14366.43|14328.43|14369.75|14331.75|14366.43|14328.43|10
1614281760000|2021-02-25 19:36:00|14366.67|14328.67|14360.88|14322.88|14366.67|14328.67|14360.88|14322.88|10
1614281770000|2021-02-25 19:36:10|14360.68|14322.68|14361.04|14323.04|14361.09|14323.09|14360|14322|10
1614281780000|2021-02-25 19:36:20|14360.32|14322.32|14360.19|14322.19|14360.92|14322.92|14359.62|14321.62|10
1614281790000|2021-02-25 19:36:30|14360.07|14322.07|14362.92|14324.92|14362.92|14324.92|14359.86|14321.86|10
1614281800000|2021-02-25 19:36:40|14363.74|14325.74|14368.17|14330.17|14369.01|14331.01|14363.52|14325.52|10
1614281810000|2021-02-25 19:36:50|14367.48|14329.48|14370.66|14332.66|14370.66|14332.66|14367.48|14329.48|10
1614281820000|2021-02-25 19:37:00|14370.49|14332.49|14372.21|14334.21|14372.24|14334.24|14370.49|14332.49|10
1614281830000|2021-02-25 19:37:10|14372.66|14334.66|14375.18|14337.18|14375.18|14337.18|14372.39|14334.39|10
1614281840000|2021-02-25 19:37:20|14375.5|14337.5|14374.2|14336.2|14375.5|14337.5|14374.2|14336.2|10
1614281850000|2021-02-25 19:37:30|14374.01|14336.01|14373.36|14335.36|14374.63|14336.63|14373.35|14335.35|10
1614281860000|2021-02-25 19:37:40|14373.59|14335.59|14375.2|14337.2|14375.52|14337.52|14373.55|14335.55|10
1614281870000|2021-02-25 19:37:50|14375.21|14337.21|14373.72|14335.72|14376.02|14338.02|14373.72|14335.72|10
1614281880000|2021-02-25 19:38:00|14373.51|14335.51|14373.21|14335.21|14374.08|14336.08|14373.21|14335.21|10
1614281890000|2021-02-25 19:38:10|14373.6|14335.6|14373.72|14335.72|14374.93|14336.93|14373.6|14335.6|9
1614281900000|2021-02-25 19:38:20|14373.59|14335.59|14368.54|14330.54|14373.59|14335.59|14368.54|14330.54|10
1614281910000|2021-02-25 19:38:30|14368.62|14330.62|14359.57|14321.57|14368.62|14330.62|14359.57|14321.57|10
1614281920000|2021-02-25 19:38:40|14358.99|14320.99|14359.94|14321.94|14359.94|14321.94|14358.63|14320.63|10
1614281930000|2021-02-25 19:38:50|14360.14|14322.14|14364.26|14326.26|14364.31|14326.31|14359.62|14321.62|10
1614281940000|2021-02-25 19:39:00|14363.64|14325.64|14364.16|14326.16|14364.77|14326.77|14363.64|14325.64|10
1614281950000|2021-02-25 19:39:10|14364.02|14326.02|14359.23|14321.23|14364.13|14326.13|14359.23|14321.23|10
1614281960000|2021-02-25 19:39:20|14359.32|14321.32|14358.66|14320.66|14359.52|14321.52|14357.91|14319.91|10
1614281970000|2021-02-25 19:39:30|14358.45|14320.45|14354.72|14316.72|14358.56|14320.56|14354.72|14316.72|10
1614281980000|2021-02-25 19:39:40|14354.15|14316.15|14353.78|14315.78|14354.7|14316.7|14353.78|14315.78|10
1614281990000|2021-02-25 19:39:50|14353.84|14315.84|14352.51|14314.51|14354.3|14316.3|14352.51|14314.51|10
1614282000000|2021-02-25 19:40:00|14352.29|14314.29|14350.93|14312.93|14352.35|14314.35|14350.93|14312.93|10
1614282010000|2021-02-25 19:40:10|14350.71|14312.71|14349.93|14311.93|14350.71|14312.71|14349.48|14311.48|10
1614282020000|2021-02-25 19:40:20|14348.91|14310.91|14346.12|14308.12|14348.91|14310.91|14346.12|14308.12|10
1614282030000|2021-02-25 19:40:30|14346.34|14308.34|14344.58|14306.58|14346.34|14308.34|14344.42|14306.42|10
1614282040000|2021-02-25 19:40:40|14344.23|14306.23|14346.67|14308.67|14347.16|14309.16|14344.23|14306.23|10
1614282050000|2021-02-25 19:40:50|14346.51|14308.51|14347.7|14309.7|14348.08|14310.08|14346.51|14308.51|9
1614282060000|2021-02-25 19:41:00|14347.79|14309.79|14348.28|14310.28|14348.73|14310.73|14347.59|14309.59|10
1614282070000|2021-02-25 19:41:10|14347.2|14309.2|14345.84|14307.84|14347.2|14309.2|14345.8|14307.8|10
1614282080000|2021-02-25 19:41:20|14345.89|14307.89|14343.35|14305.35|14346.35|14308.35|14343.16|14305.16|10
1614282090000|2021-02-25 19:41:30|14342.77|14304.77|14344.75|14306.75|14344.75|14306.75|14341.76|14303.76|10
1614282100000|2021-02-25 19:41:40|14344.71|14306.71|14348.31|14310.31|14348.31|14310.31|14344.71|14306.71|10
1614282110000|2021-02-25 19:41:50|14348.66|14310.66|14360.3|14322.3|14360.3|14322.3|14348.66|14310.66|10
1614282120000|2021-02-25 19:42:00|14359.85|14321.85|14369.64|14331.64|14369.64|14331.64|14359.85|14321.85|10
1614282130000|2021-02-25 19:42:10|14369.77|14331.77|14365.24|14327.24|14370.98|14332.98|14365.24|14327.24|10
1614282140000|2021-02-25 19:42:20|14364.6|14326.6|14369.06|14331.06|14369.25|14331.25|14364.12|14326.12|10
1614282150000|2021-02-25 19:42:30|14369.44|14331.44|14373.67|14335.67|14373.67|14335.67|14369.32|14331.32|10
1614282160000|2021-02-25 19:42:40|14374.48|14336.48|14374.13|14336.13|14375.65|14337.65|14374.02|14336.02|10
1614282170000|2021-02-25 19:42:50|14373|14335|14375.5|14337.5|14375.69|14337.69|14373|14335|10
1614282180000|2021-02-25 19:43:00|14375.53|14337.53|14373.12|14335.12|14375.53|14337.53|14373.12|14335.12|10
1614282190000|2021-02-25 19:43:10|14372.31|14334.31|14368.67|14330.67|14372.31|14334.31|14368.67|14330.67|10
1614282200000|2021-02-25 19:43:20|14368.01|14330.01|14359.3|14321.3|14368.01|14330.01|14359.3|14321.3|10
1614282210000|2021-02-25 19:43:30|14359.18|14321.18|14356.34|14318.34|14359.18|14321.18|14356.34|14318.34|10
1614282220000|2021-02-25 19:43:40|14356.68|14318.68|14351.86|14313.86|14356.68|14318.68|14351.86|14313.86|10
1614282230000|2021-02-25 19:43:50|14352.7|14314.7|14351.37|14313.37|14352.7|14314.7|14351.24|14313.24|10
1614282240000|2021-02-25 19:44:00|14350.25|14312.25|14346.17|14308.17|14350.45|14312.45|14346.17|14308.17|10
1614282250000|2021-02-25 19:44:10|14345.81|14307.81|14345.88|14307.88|14346.28|14308.28|14344.21|14306.21|10
1614282260000|2021-02-25 19:44:20|14346.26|14308.26|14346.62|14308.62|14347.02|14309.02|14344.67|14306.67|10
1614282270000|2021-02-25 19:44:30|14346.89|14308.89|14350.7|14312.7|14350.7|14312.7|14346.63|14308.63|10
1614282280000|2021-02-25 19:44:40|14351.08|14313.08|14354.93|14316.93|14354.93|14316.93|14351.08|14313.08|10
1614282290000|2021-02-25 19:44:50|14354.97|14316.97|14355.05|14317.05|14355.27|14317.27|14354.54|14316.54|10
1614282300000|2021-02-25 19:45:00|14355.17|14317.17|14360.77|14322.77|14360.77|14322.77|14354.73|14316.73|10
1614282310000|2021-02-25 19:45:10|14360.69|14322.69|14364.62|14326.62|14365.84|14327.84|14360.69|14322.69|10
1614282320000|2021-02-25 19:45:20|14364.36|14326.36|14364.5|14326.5|14365.89|14327.89|14364.36|14326.36|10
1614282330000|2021-02-25 19:45:30|14364.38|14326.38|14366.46|14328.46|14366.46|14328.46|14363.89|14325.89|10
1614282340000|2021-02-25 19:45:40|14366.31|14328.31|14367.11|14329.11|14367.47|14329.47|14366.31|14328.31|10
1614282350000|2021-02-25 19:45:50|14367.47|14329.47|14370.11|14332.11|14370.11|14332.11|14367.46|14329.46|10
1614282360000|2021-02-25 19:46:00|14370.18|14332.18|14367.51|14329.51|14370.19|14332.19|14367.36|14329.36|9
1614282370000|2021-02-25 19:46:10|14367.96|14329.96|14367.43|14329.43|14368.06|14330.06|14367.27|14329.27|10
1614282380000|2021-02-25 19:46:20|14367.19|14329.19|14364.74|14326.74|14367.24|14329.24|14364.74|14326.74|9
1614282390000|2021-02-25 19:46:30|14364.28|14326.28|14363.77|14325.77|14364.79|14326.79|14363.63|14325.63|10
1614282400000|2021-02-25 19:46:40|14363.6|14325.6|14360.87|14322.87|14363.82|14325.82|14360.77|14322.77|10
1614282410000|2021-02-25 19:46:50|14360.81|14322.81|14358.15|14320.15|14360.81|14322.81|14357.84|14319.84|10
1614282420000|2021-02-25 19:47:00|14358.02|14320.02|14353.57|14315.57|14358.59|14320.59|14353.57|14315.57|10
1614282430000|2021-02-25 19:47:10|14351.52|14313.52|14350.67|14312.67|14351.53|14313.53|14350.47|14312.47|10
1614282440000|2021-02-25 19:47:20|14350.72|14312.72|14350.89|14312.89|14351.24|14313.24|14350.4|14312.4|9
1614282450000|2021-02-25 19:47:30|14351.01|14313.01|14353.11|14315.11|14353.13|14315.13|14350.83|14312.83|10
1614282460000|2021-02-25 19:47:40|14352.94|14314.94|14351.34|14313.34|14352.97|14314.97|14351.14|14313.14|10
1614282470000|2021-02-25 19:47:50|14349.25|14311.25|14342.74|14304.74|14349.25|14311.25|14342.74|14304.74|10
1614282480000|2021-02-25 19:48:00|14342.83|14304.83|14342.18|14304.18|14343.18|14305.18|14341.39|14303.39|10
1614282490000|2021-02-25 19:48:10|14342.32|14304.32|14344.73|14306.73|14345.32|14307.32|14342.32|14304.32|10
1614282500000|2021-02-25 19:48:20|14345.94|14307.94|14351.87|14313.87|14351.87|14313.87|14345.94|14307.94|10
1614282510000|2021-02-25 19:48:30|14352.02|14314.02|14353.97|14315.97|14354.23|14316.23|14351.51|14313.51|10
1614282520000|2021-02-25 19:48:40|14353.31|14315.31|14353.78|14315.78|14353.78|14315.78|14352.42|14314.42|10
1614282530000|2021-02-25 19:48:50|14352.84|14314.84|14353.31|14315.31|14353.97|14315.97|14352.84|14314.84|10
1614282540000|2021-02-25 19:49:00|14353.04|14315.04|14351.97|14313.97|14353.04|14315.04|14351.97|14313.97|10
1614282550000|2021-02-25 19:49:10|14351.88|14313.88|14349.3|14311.3|14351.88|14313.88|14348.98|14310.98|9
1614282560000|2021-02-25 19:49:20|14349.54|14311.54|14349.96|14311.96|14350.84|14312.84|14349.54|14311.54|10
1614282570000|2021-02-25 19:49:30|14349.85|14311.85|14349.65|14311.65|14349.92|14311.92|14349.44|14311.44|9
1614282580000|2021-02-25 19:49:40|14349.88|14311.88|14349.26|14311.26|14349.88|14311.88|14349.18|14311.18|10
1614282590000|2021-02-25 19:49:50|14349.06|14311.06|14346.52|14308.52|14349.06|14311.06|14346.41|14308.41|10
1614282600000|2021-02-25 19:50:00|14346.33|14308.33|14345.47|14307.47|14346.87|14308.87|14345.13|14307.13|10
1614282610000|2021-02-25 19:50:10|14345.93|14307.93|14347.55|14309.55|14347.55|14309.55|14345.41|14307.41|10
1614282620000|2021-02-25 19:50:20|14347.59|14309.59|14350.28|14312.28|14350.28|14312.28|14347.59|14309.59|10
1614282630000|2021-02-25 19:50:30|14350.04|14312.04|14353.04|14315.04|14353.04|14315.04|14350.04|14312.04|10
1614282640000|2021-02-25 19:50:40|14353.18|14315.18|14353.56|14315.56|14354.1|14316.1|14352.48|14314.48|10
1614282650000|2021-02-25 19:50:50|14353.08|14315.08|14352.58|14314.58|14353.21|14315.21|14352.11|14314.11|10
1614282660000|2021-02-25 19:51:00|14352.44|14314.44|14354.18|14316.18|14354.18|14316.18|14352.38|14314.38|9
1614282670000|2021-02-25 19:51:10|14354.47|14316.47|14354.85|14316.85|14355.63|14317.63|14354.24|14316.24|10
1614282680000|2021-02-25 19:51:20|14354.96|14316.96|14357.44|14319.44|14357.44|14319.44|14354.96|14316.96|10
1614282690000|2021-02-25 19:51:30|14357.65|14319.65|14360.47|14322.47|14360.59|14322.59|14357.65|14319.65|10
1614282700000|2021-02-25 19:51:40|14360.46|14322.46|14363.4|14325.4|14363.63|14325.63|14360.46|14322.46|10
1614282710000|2021-02-25 19:51:50|14364|14326|14367.39|14329.39|14367.39|14329.39|14364|14326|10
1614282720000|2021-02-25 19:52:00|14367.64|14329.64|14370.65|14332.65|14370.65|14332.65|14367.3|14329.3|10
1614282730000|2021-02-25 19:52:10|14371.21|14333.21|14379.75|14341.75|14379.75|14341.75|14371.21|14333.21|10
1614282740000|2021-02-25 19:52:20|14380.31|14342.31|14386.73|14348.73|14386.73|14348.73|14380.31|14342.31|10
1614282750000|2021-02-25 19:52:30|14386.6|14348.6|14396.44|14358.44|14396.44|14358.44|14386.6|14348.6|10
1614282760000|2021-02-25 19:52:40|14396.55|14358.55|14399.66|14361.66|14400.86|14362.86|14396.55|14358.55|10
1614282770000|2021-02-25 19:52:50|14399.77|14361.77|14397.55|14359.55|14399.77|14361.77|14397.51|14359.51|10
1614282780000|2021-02-25 19:53:00|14397.69|14359.69|14394.76|14356.76|14397.69|14359.69|14394.76|14356.76|10
1614282790000|2021-02-25 19:53:10|14393.6|14355.6|14389.68|14351.68|14393.6|14355.6|14389.68|14351.68|10
1614282800000|2021-02-25 19:53:20|14388.49|14350.49|14389.39|14351.39|14389.39|14351.39|14388.14|14350.14|10
1614282810000|2021-02-25 19:53:30|14389.79|14351.79|14391.35|14353.35|14391.62|14353.62|14389.79|14351.79|10
1614282820000|2021-02-25 19:53:40|14391.5|14353.5|14388.21|14350.21|14391.5|14353.5|14388.21|14350.21|10
1614282830000|2021-02-25 19:53:50|14388.36|14350.36|14381.92|14343.92|14388.36|14350.36|14381.92|14343.92|10
1614282840000|2021-02-25 19:54:00|14381.18|14343.18|14381.18|14343.18|14381.97|14343.97|14380.84|14342.84|10
1614282850000|2021-02-25 19:54:10|14381.1|14343.1|14375.4|14337.4|14381.1|14343.1|14375.4|14337.4|9
1614282860000|2021-02-25 19:54:20|14375.03|14337.03|14369.7|14331.7|14375.03|14337.03|14369.44|14331.44|10
1614282870000|2021-02-25 19:54:30|14369.94|14331.94|14368.31|14330.31|14370.07|14332.07|14368.31|14330.31|8
1614282880000|2021-02-25 19:54:40|14368.11|14330.11|14365.66|14327.66|14368.23|14330.23|14365.66|14327.66|10
1614282890000|2021-02-25 19:54:50|14365.85|14327.85|14362.89|14324.89|14366.58|14328.58|14362.89|14324.89|10
1614282900000|2021-02-25 19:55:00|14362.48|14324.48|14357.23|14319.23|14362.48|14324.48|14357.23|14319.23|10
1614282910000|2021-02-25 19:55:10|14356.35|14318.35|14350.96|14312.96|14356.35|14318.35|14350.96|14312.96|10
1614282920000|2021-02-25 19:55:20|14348.75|14310.75|14350.12|14312.12|14350.56|14312.56|14347.57|14309.57|10
1614282930000|2021-02-25 19:55:30|14349.15|14311.15|14349.37|14311.37|14350.1|14312.1|14348.99|14310.99|10
1614282940000|2021-02-25 19:55:40|14349.14|14311.14|14345.14|14307.14|14349.14|14311.14|14345.14|14307.14|10
1614282950000|2021-02-25 19:55:50|14344.62|14306.62|14342.16|14304.16|14345.74|14307.74|14342.16|14304.16|10
1614282960000|2021-02-25 19:56:00|14340.35|14302.35|14337.78|14299.78|14341.44|14303.44|14337.13|14299.13|10
1614282970000|2021-02-25 19:56:10|14337.33|14299.33|14338.46|14300.46|14339.51|14301.51|14336.57|14298.57|10
1614282980000|2021-02-25 19:56:20|14337.44|14299.44|14337.62|14299.62|14338.45|14300.45|14337.41|14299.41|10
1614282990000|2021-02-25 19:56:30|14337.94|14299.94|14335.59|14297.59|14337.94|14299.94|14335.59|14297.59|10
1614283000000|2021-02-25 19:56:40|14334.81|14296.81|14333.05|14295.05|14335.26|14297.26|14332.76|14294.76|10
1614283010000|2021-02-25 19:56:50|14332.76|14294.76|14333.13|14295.13|14333.38|14295.38|14331.83|14293.83|10
1614283020000|2021-02-25 19:57:00|14332.94|14294.94|14326.12|14288.12|14333.65|14295.65|14326.12|14288.12|9
1614283030000|2021-02-25 19:57:10|14324.68|14286.68|14320.06|14282.06|14324.68|14286.68|14320.06|14282.06|9
1614283040000|2021-02-25 19:57:20|14320.9|14282.9|14322.94|14284.94|14323.49|14285.49|14320.59|14282.59|10
1614283050000|2021-02-25 19:57:30|14323.23|14285.23|14317.95|14279.95|14323.23|14285.23|14317.95|14279.95|10
1614283060000|2021-02-25 19:57:40|14317.9|14279.9|14312.94|14274.94|14317.9|14279.9|14312.94|14274.94|10
1614283070000|2021-02-25 19:57:50|14312.61|14274.61|14311.11|14273.11|14313.06|14275.06|14311.11|14273.11|10
1614283080000|2021-02-25 19:58:00|14311|14273|14307.19|14269.19|14311|14273|14307.19|14269.19|10
1614283090000|2021-02-25 19:58:10|14306.95|14268.95|14310.46|14272.46|14310.46|14272.46|14306.95|14268.95|10
1614283100000|2021-02-25 19:58:20|14311.79|14273.79|14311.21|14273.21|14313.63|14275.63|14311.21|14273.21|10
1614283110000|2021-02-25 19:58:30|14311.03|14273.03|14314.41|14276.41|14314.41|14276.41|14311.03|14273.03|10
1614283120000|2021-02-25 19:58:40|14314.94|14276.94|14312.47|14274.47|14314.94|14276.94|14311.26|14273.26|10
1614283130000|2021-02-25 19:58:50|14312.17|14274.17|14313.81|14275.81|14313.81|14275.81|14312.17|14274.17|10
1614283140000|2021-02-25 19:59:00|14314.14|14276.14|14315.92|14277.92|14317.25|14279.25|14314.1|14276.1|10
1614283150000|2021-02-25 19:59:10|14317.02|14279.02|14313.98|14275.98|14317.03|14279.03|14312.91|14274.91|10
1614283160000|2021-02-25 19:59:20|14313.26|14275.26|14308.33|14270.33|14313.26|14275.26|14308.33|14270.33|10
1614283170000|2021-02-25 19:59:30|14308.25|14270.25|14307.62|14269.62|14308.25|14270.25|14307.15|14269.15|10
1614283180000|2021-02-25 19:59:40|14308.24|14270.24|14308.27|14270.27|14308.99|14270.99|14307.91|14269.91|10
1614283190000|2021-02-25 19:59:50|14308.52|14270.52|14308.11|14270.11|14308.64|14270.64|14307.83|14269.83|10
1614283200000|2021-02-25 20:00:00|14308.85|14270.85|14303.72|14265.72|14308.96|14270.96|14303.1|14265.1|10
1614283210000|2021-02-25 20:00:10|14301.36|14263.36|14299.25|14261.25|14301.36|14263.36|14298.82|14260.82|10
1614283220000|2021-02-25 20:00:20|14298.52|14260.52|14296.28|14258.28|14299.7|14261.7|14296.28|14258.28|10
1614283230000|2021-02-25 20:00:30|14296.23|14258.23|14291.21|14253.21|14296.23|14258.23|14291.21|14253.21|10
1614283240000|2021-02-25 20:00:40|14291.02|14253.02|14284.3|14246.3|14291.15|14253.15|14284.3|14246.3|10
1614283250000|2021-02-25 20:00:50|14283.7|14245.7|14284.3|14246.3|14285.49|14247.49|14282.75|14244.75|10
1614283260000|2021-02-25 20:01:00|14284.84|14246.84|14278.35|14240.35|14284.84|14246.84|14278.35|14240.35|10
1614283270000|2021-02-25 20:01:10|14278.18|14240.18|14277.71|14239.71|14278.18|14240.18|14277.09|14239.09|10
1614283280000|2021-02-25 20:01:20|14277.12|14239.12|14287.4|14249.4|14287.4|14249.4|14277.12|14239.12|10
1614283290000|2021-02-25 20:01:30|14289.17|14251.17|14293.13|14255.13|14293.68|14255.68|14289.17|14251.17|10
1614283300000|2021-02-25 20:01:40|14292.08|14254.08|14288.96|14250.96|14292.08|14254.08|14288.77|14250.77|10
1614283310000|2021-02-25 20:01:50|14288.31|14250.31|14288.99|14250.99|14290.7|14252.7|14288.31|14250.31|10
1614283320000|2021-02-25 20:02:00|14289.23|14251.23|14285.67|14247.67|14289.23|14251.23|14285.67|14247.67|10
1614283330000|2021-02-25 20:02:10|14284.84|14246.84|14279.79|14241.79|14284.88|14246.88|14279.45|14241.45|10
1614283340000|2021-02-25 20:02:20|14277.66|14239.66|14271.23|14233.23|14277.72|14239.72|14271.23|14233.23|10
1614283350000|2021-02-25 20:02:30|14269.66|14231.66|14260.29|14222.29|14269.69|14231.69|14260.29|14222.29|10
1614283360000|2021-02-25 20:02:40|14261.8|14223.8|14260.1|14222.1|14261.8|14223.8|14258.44|14220.44|10
1614283370000|2021-02-25 20:02:50|14260.57|14222.57|14262.99|14224.99|14262.99|14224.99|14259.77|14221.77|10
1614283380000|2021-02-25 20:03:00|14263.87|14225.87|14264.14|14226.14|14265.24|14227.24|14263.87|14225.87|10
1614283390000|2021-02-25 20:03:10|14264.38|14226.38|14263.58|14225.58|14265.23|14227.23|14263.58|14225.58|10
1614283400000|2021-02-25 20:03:20|14263.17|14225.17|14256.54|14218.54|14263.17|14225.17|14256.16|14218.16|10
1614283410000|2021-02-25 20:03:30|14255.56|14217.56|14244.33|14206.33|14255.56|14217.56|14244.33|14206.33|10
1614283420000|2021-02-25 20:03:40|14243.4|14205.4|14244.8|14206.8|14244.8|14206.8|14242.11|14204.11|10
1614283430000|2021-02-25 20:03:50|14245.25|14207.25|14249.2|14211.2|14249.2|14211.2|14243.83|14205.83|10
1614283440000|2021-02-25 20:04:00|14249.56|14211.56|14256.97|14218.97|14256.97|14218.97|14249.56|14211.56|10
1614283450000|2021-02-25 20:04:10|14257.87|14219.87|14263.98|14225.98|14263.98|14225.98|14257.87|14219.87|10
1614283460000|2021-02-25 20:04:20|14267.6|14229.6|14274.97|14236.97|14274.97|14236.97|14267.6|14229.6|10
1614283470000|2021-02-25 20:04:30|14275.54|14237.54|14279.67|14241.67|14280.59|14242.59|14275.54|14237.54|10
1614283480000|2021-02-25 20:04:40|14279.57|14241.57|14269.81|14231.81|14279.57|14241.57|14269.81|14231.81|10
1614283490000|2021-02-25 20:04:50|14269.75|14231.75|14263.61|14225.61|14269.75|14231.75|14263.37|14225.37|10
1614283500000|2021-02-25 20:05:00|14260.89|14222.89|14264.61|14226.61|14264.61|14226.61|14260.89|14222.89|10
1614283510000|2021-02-25 20:05:10|14264.62|14226.62|14266.57|14228.57|14266.86|14228.86|14264.62|14226.62|10
1614283520000|2021-02-25 20:05:20|14266.52|14228.52|14266.6|14228.6|14267.92|14229.92|14266.52|14228.52|10
1614283530000|2021-02-25 20:05:30|14266.1|14228.1|14261.42|14223.42|14268.24|14230.24|14261.42|14223.42|10
1614283540000|2021-02-25 20:05:40|14261.12|14223.12|14260.11|14222.11|14262.26|14224.26|14260.11|14222.11|10
1614283550000|2021-02-25 20:05:50|14259.34|14221.34|14255.95|14217.95|14260.12|14222.12|14255.95|14217.95|10
1614283560000|2021-02-25 20:06:00|14254.71|14216.71|14253.09|14215.09|14255|14217|14252.33|14214.33|10
1614283570000|2021-02-25 20:06:10|14252.55|14214.55|14245.28|14207.28|14253.01|14215.01|14245.28|14207.28|10
1614283580000|2021-02-25 20:06:20|14245.11|14207.11|14242.11|14204.11|14246.18|14208.18|14242.11|14204.11|10
1614283590000|2021-02-25 20:06:30|14241.07|14203.07|14241.63|14203.63|14242.95|14204.95|14241|14203|10
1614283600000|2021-02-25 20:06:40|14238.41|14200.41|14230.97|14192.97|14238.41|14200.41|14230.97|14192.97|10
1614283610000|2021-02-25 20:06:50|14230.39|14192.39|14224.83|14186.83|14230.39|14192.39|14224.83|14186.83|10
1614283620000|2021-02-25 20:07:00|14223.55|14185.55|14215.82|14177.82|14223.55|14185.55|14215.46|14177.46|10
1614283630000|2021-02-25 20:07:10|14215.66|14177.66|14214.39|14176.39|14216.04|14178.04|14214.39|14176.39|10
1614283640000|2021-02-25 20:07:20|14215.26|14177.26|14212.46|14174.46|14215.78|14177.78|14212.46|14174.46|10
1614283650000|2021-02-25 20:07:30|14212.63|14174.63|14208.8|14170.8|14213.55|14175.55|14208.8|14170.8|10
1614283660000|2021-02-25 20:07:40|14208.35|14170.35|14204.75|14166.75|14208.35|14170.35|14204.75|14166.75|10
1614283670000|2021-02-25 20:07:50|14205.52|14167.52|14206.09|14168.09|14206.09|14168.09|14205.52|14167.52|10
1614283680000|2021-02-25 20:08:00|14204.69|14166.69|14198.51|14160.51|14204.69|14166.69|14198.51|14160.51|10
1614283690000|2021-02-25 20:08:10|14198.49|14160.49|14193.65|14155.65|14198.84|14160.84|14193.65|14155.65|10
1614283700000|2021-02-25 20:08:20|14193.57|14155.57|14187.74|14149.74|14193.74|14155.74|14187.74|14149.74|10
1614283710000|2021-02-25 20:08:30|14187.88|14149.88|14179.07|14141.07|14187.95|14149.95|14179.07|14141.07|10
1614283720000|2021-02-25 20:08:40|14177.67|14139.67|14178.91|14140.91|14178.91|14140.91|14177.32|14139.32|10
1614283730000|2021-02-25 20:08:50|14178.51|14140.51|14175.03|14137.03|14178.84|14140.84|14175.03|14137.03|10
1614283740000|2021-02-25 20:09:00|14174.13|14136.13|14174.34|14136.34|14175.05|14137.05|14173.58|14135.58|10
1614283750000|2021-02-25 20:09:10|14172.58|14134.58|14172.79|14134.79|14173.4|14135.4|14172.31|14134.31|10
1614283760000|2021-02-25 20:09:20|14171.02|14133.02|14154.2|14116.2|14171.02|14133.02|14154.2|14116.2|10
1614283770000|2021-02-25 20:09:30|14151.64|14113.64|14148.31|14110.31|14151.96|14113.96|14147.33|14109.33|10
1614283780000|2021-02-25 20:09:40|14147.3|14109.3|14139.4|14101.4|14147.46|14109.46|14139.4|14101.4|10
1614283790000|2021-02-25 20:09:50|14138.72|14100.72|14132.33|14094.33|14138.72|14100.72|14132.33|14094.33|10
1614283800000|2021-02-25 20:10:00|14132.67|14094.67|14131.96|14093.96|14132.67|14094.67|14129.76|14091.76|10
1614283810000|2021-02-25 20:10:10|14131.44|14093.44|14145.56|14107.56|14145.56|14107.56|14131.44|14093.44|9
1614283820000|2021-02-25 20:10:20|14148.96|14110.96|14164.85|14126.85|14164.85|14126.85|14148.96|14110.96|10
1614283830000|2021-02-25 20:10:30|14165.69|14127.69|14161.84|14123.84|14166.79|14128.79|14161.84|14123.84|10
1614283840000|2021-02-25 20:10:40|14160.06|14122.06|14156.96|14118.96|14160.06|14122.06|14156.96|14118.96|10
1614283850000|2021-02-25 20:10:50|14156.39|14118.39|14156.14|14118.14|14156.39|14118.39|14154.31|14116.31|10
1614283860000|2021-02-25 20:11:00|14156.85|14118.85|14169.48|14131.48|14171.58|14133.58|14156.85|14118.85|10
1614283870000|2021-02-25 20:11:10|14167.19|14129.19|14163.57|14125.57|14167.89|14129.89|14155.92|14117.92|10
1614283880000|2021-02-25 20:11:20|14162.38|14124.38|14149.05|14111.05|14162.38|14124.38|14149.05|14111.05|10
1614283890000|2021-02-25 20:11:30|14148.09|14110.09|14144.7|14106.7|14150.07|14112.07|14144.7|14106.7|10
1614283900000|2021-02-25 20:11:40|14144.47|14106.47|14140.92|14102.92|14144.81|14106.81|14140.92|14102.92|10
1614283910000|2021-02-25 20:11:50|14140.41|14102.41|14134.56|14096.56|14140.41|14102.41|14134.56|14096.56|10
1614283920000|2021-02-25 20:12:00|14129.09|14091.09|14116.06|14078.06|14129.09|14091.09|14116.06|14078.06|10
1614283930000|2021-02-25 20:12:10|14116.03|14078.03|14119.65|14081.65|14119.81|14081.81|14116.03|14078.03|10
1614283940000|2021-02-25 20:12:20|14119.46|14081.46|14125.25|14087.25|14125.25|14087.25|14119.46|14081.46|10
1614283950000|2021-02-25 20:12:30|14127.55|14089.55|14135.45|14097.45|14135.45|14097.45|14127.55|14089.55|10
1614283960000|2021-02-25 20:12:40|14136.41|14098.41|14135.46|14097.46|14137.13|14099.13|14135.08|14097.08|10
1614283970000|2021-02-25 20:12:50|14135.69|14097.69|14128.88|14090.88|14135.69|14097.69|14128.88|14090.88|10
1614283980000|2021-02-25 20:13:00|14127.65|14089.65|14119.46|14081.46|14127.65|14089.65|14119.46|14081.46|10
1614283990000|2021-02-25 20:13:10|14118.11|14080.11|14117.69|14079.69|14118.11|14080.11|14116.57|14078.57|10
1614284000000|2021-02-25 20:13:20|14118.86|14080.86|14123.76|14085.76|14123.76|14085.76|14118.78|14080.78|9
1614284010000|2021-02-25 20:13:30|14124.14|14086.14|14124.85|14086.85|14127.96|14089.96|14124.14|14086.14|10
1614284020000|2021-02-25 20:13:40|14122.91|14084.91|14133.23|14095.23|14133.23|14095.23|14122.91|14084.91|10
1614284030000|2021-02-25 20:13:50|14137.25|14099.25|14143.31|14105.31|14143.31|14105.31|14137.25|14099.25|10
1614284040000|2021-02-25 20:14:00|14144.32|14106.32|14147.67|14109.67|14147.67|14109.67|14143.46|14105.46|10
1614284050000|2021-02-25 20:14:10|14150|14112|14148.99|14110.99|14152.06|14114.06|14148.99|14110.99|10
1614284060000|2021-02-25 20:14:20|14150.22|14112.22|14150.09|14112.09|14150.91|14112.91|14149.48|14111.48|10
1614284070000|2021-02-25 20:14:30|14148.37|14110.37|14144.39|14106.39|14148.84|14110.84|14144.39|14106.39|10
1614284080000|2021-02-25 20:14:40|14141.96|14103.96|14127.65|14089.65|14141.96|14103.96|14127.65|14089.65|10
1614284090000|2021-02-25 20:14:50|14123.91|14085.91|14118.27|14080.27|14123.91|14085.91|14118.27|14080.27|10
1614284100000|2021-02-25 20:15:00|14117.26|14079.26|14114.25|14076.25|14118.1|14080.1|14114.25|14076.25|10
1614284110000|2021-02-25 20:15:10|14115.5|14077.5|14120.53|14082.53|14120.53|14082.53|14115.12|14077.12|10
1614284120000|2021-02-25 20:15:20|14122.16|14084.16|14123.89|14085.89|14124.33|14086.33|14122.15|14084.15|10
1614284130000|2021-02-25 20:15:30|14123.42|14085.42|14124.1|14086.1|14125.1|14087.1|14122.49|14084.49|10
1614284140000|2021-02-25 20:15:40|14123.59|14085.59|14114.97|14076.97|14123.61|14085.61|14114.97|14076.97|10
1614284150000|2021-02-25 20:15:50|14113.36|14075.36|14108.28|14070.28|14113.36|14075.36|14108.28|14070.28|10
1614284160000|2021-02-25 20:16:00|14105.46|14067.46|14103.45|14065.45|14105.46|14067.46|14101.96|14063.96|10
1614284170000|2021-02-25 20:16:10|14104.02|14066.02|14108.72|14070.72|14108.94|14070.94|14104.02|14066.02|10
1614284180000|2021-02-25 20:16:20|14109.7|14071.7|14122.96|14084.96|14122.96|14084.96|14109.65|14071.65|10
1614284190000|2021-02-25 20:16:30|14124.06|14086.06|14127.12|14089.12|14127.12|14089.12|14124.06|14086.06|10
1614284200000|2021-02-25 20:16:40|14127.95|14089.95|14132.08|14094.08|14132.08|14094.08|14127.65|14089.65|10
1614284210000|2021-02-25 20:16:50|14130.31|14092.31|14131.29|14093.29|14133.4|14095.4|14130.31|14092.31|10
1614284220000|2021-02-25 20:17:00|14131.69|14093.69|14133.31|14095.31|14133.88|14095.88|14131.69|14093.69|10
1614284230000|2021-02-25 20:17:10|14133.25|14095.25|14138.92|14100.92|14138.92|14100.92|14133.25|14095.25|10
1614284240000|2021-02-25 20:17:20|14139.61|14101.61|14144.1|14106.1|14144.1|14106.1|14139.28|14101.28|10
1614284250000|2021-02-25 20:17:30|14144.79|14106.79|14144.07|14106.07|14145.6|14107.6|14143.96|14105.96|10
1614284260000|2021-02-25 20:17:40|14144.17|14106.17|14149.52|14111.52|14150.45|14112.45|14144.17|14106.17|10
1614284270000|2021-02-25 20:17:50|14150.09|14112.09|14152.9|14114.9|14152.9|14114.9|14150.02|14112.02|10
1614284280000|2021-02-25 20:18:00|14152.61|14114.61|14159.09|14121.09|14159.09|14121.09|14152.44|14114.44|10
1614284290000|2021-02-25 20:18:10|14158.5|14120.5|14159.45|14121.45|14159.53|14121.53|14157.89|14119.89|10
1614284300000|2021-02-25 20:18:20|14158.52|14120.52|14152.84|14114.84|14158.52|14120.52|14152.84|14114.84|10
1614284310000|2021-02-25 20:18:30|14152.54|14114.54|14148.3|14110.3|14152.54|14114.54|14148.3|14110.3|10
1614284320000|2021-02-25 20:18:40|14147.94|14109.94|14144.58|14106.58|14148.08|14110.08|14144.58|14106.58|10
1614284330000|2021-02-25 20:18:50|14145.09|14107.09|14142.37|14104.37|14145.09|14107.09|14141.38|14103.38|10
1614284340000|2021-02-25 20:19:00|14143.26|14105.26|14146.32|14108.32|14146.32|14108.32|14142.52|14104.52|9
1614284350000|2021-02-25 20:19:10|14147.12|14109.12|14147.12|14109.12|14147.26|14109.26|14146.35|14108.35|10
1614284360000|2021-02-25 20:19:20|14147.24|14109.24|14144.94|14106.94|14147.24|14109.24|14144.94|14106.94|10
1614284370000|2021-02-25 20:19:30|14145.77|14107.77|14147.28|14109.28|14147.32|14109.32|14145.77|14107.77|9
1614284380000|2021-02-25 20:19:40|14147.55|14109.55|14146.73|14108.73|14148.32|14110.32|14146.73|14108.73|10
1614284390000|2021-02-25 20:19:50|14147.82|14109.82|14143.33|14105.33|14147.82|14109.82|14143.33|14105.33|10
1614284400000|2021-02-25 20:20:00|14142.97|14104.97|14140.65|14102.65|14142.97|14104.97|14140.65|14102.65|10
1614284410000|2021-02-25 20:20:10|14138.81|14100.81|14142.08|14104.08|14142.08|14104.08|14138.81|14100.81|10
1614284420000|2021-02-25 20:20:20|14142.55|14104.55|14145.02|14107.02|14145.02|14107.02|14142.17|14104.17|10
1614284430000|2021-02-25 20:20:30|14144.64|14106.64|14149.03|14111.03|14149.07|14111.07|14144.64|14106.64|10
1614284440000|2021-02-25 20:20:40|14149.06|14111.06|14149.81|14111.81|14151.5|14113.5|14149.06|14111.06|10
1614284450000|2021-02-25 20:20:50|14149.34|14111.34|14148.22|14110.22|14149.34|14111.34|14147.57|14109.57|10
1614284460000|2021-02-25 20:21:00|14148.65|14110.65|14149.93|14111.93|14149.93|14111.93|14148.65|14110.65|10
1614284470000|2021-02-25 20:21:10|14149.94|14111.94|14149.24|14111.24|14149.94|14111.94|14148.44|14110.44|10
1614284480000|2021-02-25 20:21:20|14149.17|14111.17|14151.33|14113.33|14151.33|14113.33|14148.93|14110.93|10
1614284490000|2021-02-25 20:21:30|14152.13|14114.13|14153.97|14115.97|14154.53|14116.53|14152.13|14114.13|10
1614284500000|2021-02-25 20:21:40|14154.1|14116.1|14156.32|14118.32|14157.1|14119.1|14154.1|14116.1|10
1614284510000|2021-02-25 20:21:50|14155.11|14117.11|14156.6|14118.6|14156.6|14118.6|14155.11|14117.11|10
1614284520000|2021-02-25 20:22:00|14158.13|14120.13|14164.06|14126.06|14164.06|14126.06|14158.13|14120.13|10
1614284530000|2021-02-25 20:22:10|14164.18|14126.18|14173.78|14135.78|14173.78|14135.78|14164.18|14126.18|10
1614284540000|2021-02-25 20:22:20|14174.57|14136.57|14188.84|14150.84|14188.84|14150.84|14174.57|14136.57|10
1614284550000|2021-02-25 20:22:30|14190.33|14152.33|14200.64|14162.64|14200.64|14162.64|14190.33|14152.33|10
1614284560000|2021-02-25 20:22:40|14201.55|14163.55|14207.81|14169.81|14207.95|14169.95|14201.55|14163.55|10
1614284570000|2021-02-25 20:22:50|14208.01|14170.01|14217.48|14179.48|14217.48|14179.48|14208.01|14170.01|10
1614284580000|2021-02-25 20:23:00|14220.08|14182.08|14225.56|14187.56|14225.56|14187.56|14220.08|14182.08|10
1614284590000|2021-02-25 20:23:10|14226.81|14188.81|14231.72|14193.72|14231.72|14193.72|14226.79|14188.79|10
1614284600000|2021-02-25 20:23:20|14231.64|14193.64|14241.29|14203.29|14241.29|14203.29|14231.03|14193.03|10
1614284610000|2021-02-25 20:23:30|14241.85|14203.85|14243.85|14205.85|14245.11|14207.11|14241.85|14203.85|10
1614284620000|2021-02-25 20:23:40|14242.82|14204.82|14249.08|14211.08|14249.08|14211.08|14242.82|14204.82|9
1614284630000|2021-02-25 20:23:50|14250.12|14212.12|14257.46|14219.46|14257.46|14219.46|14249.16|14211.16|10
1614284640000|2021-02-25 20:24:00|14259.25|14221.25|14262.03|14224.03|14263.25|14225.25|14259.12|14221.12|10
1614284650000|2021-02-25 20:24:10|14261.87|14223.87|14266.52|14228.52|14266.62|14228.62|14261.33|14223.33|10
1614284660000|2021-02-25 20:24:20|14267.96|14229.96|14281.16|14243.16|14281.16|14243.16|14267.96|14229.96|10
1614284670000|2021-02-25 20:24:30|14284.05|14246.05|14289.14|14251.14|14289.2|14251.2|14283.37|14245.37|10
1614284680000|2021-02-25 20:24:40|14288.86|14250.86|14292|14254|14292|14254|14288.86|14250.86|10
1614284690000|2021-02-25 20:24:50|14290.4|14252.4|14287.31|14249.31|14294.16|14256.16|14287.31|14249.31|10
1614284700000|2021-02-25 20:25:00|14284.61|14246.61|14279.32|14241.32|14284.61|14246.61|14279.3|14241.3|10
1614284710000|2021-02-25 20:25:10|14279.21|14241.21|14276.67|14238.67|14279.21|14241.21|14276.67|14238.67|10
1614284720000|2021-02-25 20:25:20|14277.11|14239.11|14281.46|14243.46|14281.46|14243.46|14277.11|14239.11|10
1614284730000|2021-02-25 20:25:30|14282.52|14244.52|14287.83|14249.83|14287.83|14249.83|14282.52|14244.52|10
1614284740000|2021-02-25 20:25:40|14289.03|14251.03|14293.13|14255.13|14293.13|14255.13|14288.48|14250.48|10
1614284750000|2021-02-25 20:25:50|14293.27|14255.27|14292.22|14254.22|14293.82|14255.82|14291.98|14253.98|10
1614284760000|2021-02-25 20:26:00|14290.1|14252.1|14286.83|14248.83|14290.1|14252.1|14286.76|14248.76|10
1614284770000|2021-02-25 20:26:10|14286.67|14248.67|14288.48|14250.48|14288.48|14250.48|14285.85|14247.85|10
1614284780000|2021-02-25 20:26:20|14288.14|14250.14|14291.67|14253.67|14291.77|14253.77|14288.14|14250.14|10
1614284790000|2021-02-25 20:26:30|14295.72|14257.72|14301.6|14263.6|14301.6|14263.6|14295.72|14257.72|10
1614284800000|2021-02-25 20:26:40|14302.12|14264.12|14303.27|14265.27|14303.27|14265.27|14301.15|14263.15|10
1614284810000|2021-02-25 20:26:50|14303.62|14265.62|14307.43|14269.43|14307.43|14269.43|14303.62|14265.62|10
1614284820000|2021-02-25 20:27:00|14307.63|14269.63|14315.12|14277.12|14315.12|14277.12|14307.63|14269.63|10
1614284830000|2021-02-25 20:27:10|14315.9|14277.9|14315.04|14277.04|14318.9|14280.9|14315.04|14277.04|10
1614284840000|2021-02-25 20:27:20|14314.6|14276.6|14310.57|14272.57|14314.8|14276.8|14310.57|14272.57|10
1614284850000|2021-02-25 20:27:30|14310.07|14272.07|14303.29|14265.29|14310.47|14272.47|14303.29|14265.29|10
1614284860000|2021-02-25 20:27:40|14302.84|14264.84|14300.65|14262.65|14302.84|14264.84|14300.56|14262.56|10
1614284870000|2021-02-25 20:27:50|14300.53|14262.53|14298.43|14260.43|14300.75|14262.75|14298.34|14260.34|10
1614284880000|2021-02-25 20:28:00|14299.31|14261.31|14300.27|14262.27|14300.36|14262.36|14298.11|14260.11|9
1614284890000|2021-02-25 20:28:10|14299.49|14261.49|14289.71|14251.71|14299.76|14261.76|14289.71|14251.71|10
1614284900000|2021-02-25 20:28:20|14289.34|14251.34|14279.55|14241.55|14289.34|14251.34|14279.55|14241.55|10
1614284910000|2021-02-25 20:28:30|14278.23|14240.23|14267.53|14229.53|14278.23|14240.23|14267.53|14229.53|10
1614284920000|2021-02-25 20:28:40|14264.66|14226.66|14249.42|14211.42|14264.66|14226.66|14249.42|14211.42|10
1614284930000|2021-02-25 20:28:50|14244.52|14206.52|14230.41|14192.41|14244.52|14206.52|14230.41|14192.41|10
1614284940000|2021-02-25 20:29:00|14229.67|14191.67|14229.64|14191.64|14229.67|14191.67|14228.11|14190.11|10
1614284950000|2021-02-25 20:29:10|14230.13|14192.13|14227.76|14189.76|14230.13|14192.13|14227.02|14189.02|10
1614284960000|2021-02-25 20:29:20|14227.83|14189.83|14217.77|14179.77|14227.83|14189.83|14217.57|14179.57|10
1614284970000|2021-02-25 20:29:30|14216.66|14178.66|14205.77|14167.77|14216.66|14178.66|14205.77|14167.77|10
1614284980000|2021-02-25 20:29:40|14204.29|14166.29|14198.02|14160.02|14204.29|14166.29|14198.02|14160.02|10
1614284990000|2021-02-25 20:29:50|14196.87|14158.87|14193.65|14155.65|14198.4|14160.4|14192.82|14154.82|10
1614285000000|2021-02-25 20:30:00|14193|14155|14192.14|14154.14|14193|14155|14191.39|14153.39|10
1614285010000|2021-02-25 20:30:10|14192.02|14154.02|14189.52|14151.52|14192.02|14154.02|14189.16|14151.16|10
1614285020000|2021-02-25 20:30:20|14189.61|14151.61|14194.14|14156.14|14194.14|14156.14|14189.57|14151.57|10
1614285030000|2021-02-25 20:30:30|14196.55|14158.55|14203.83|14165.83|14203.83|14165.83|14196.55|14158.55|10
1614285040000|2021-02-25 20:30:40|14204.4|14166.4|14221.8|14183.8|14221.8|14183.8|14204.4|14166.4|10
1614285050000|2021-02-25 20:30:50|14223.74|14185.74|14235.03|14197.03|14235.03|14197.03|14223.74|14185.74|10
1614285060000|2021-02-25 20:31:00|14235.65|14197.65|14243.95|14205.95|14245.12|14207.12|14235.65|14197.65|10
1614285070000|2021-02-25 20:31:10|14243.41|14205.41|14237.77|14199.77|14243.44|14205.44|14237.77|14199.77|10
1614285080000|2021-02-25 20:31:20|14237.55|14199.55|14232.76|14194.76|14237.55|14199.55|14232.76|14194.76|10
1614285090000|2021-02-25 20:31:30|14232.73|14194.73|14213.25|14175.25|14232.73|14194.73|14213.25|14175.25|10
1614285100000|2021-02-25 20:31:40|14211.06|14173.06|14203.55|14165.55|14211.06|14173.06|14203.55|14165.55|10
1614285110000|2021-02-25 20:31:50|14202.02|14164.02|14204.1|14166.1|14204.32|14166.32|14200.57|14162.57|10
1614285120000|2021-02-25 20:32:00|14206.03|14168.03|14207.9|14169.9|14208.7|14170.7|14206.03|14168.03|10
1614285130000|2021-02-25 20:32:10|14207.47|14169.47|14203.33|14165.33|14207.51|14169.51|14202.89|14164.89|10
1614285140000|2021-02-25 20:32:20|14202.38|14164.38|14190.34|14152.34|14202.81|14164.81|14190.34|14152.34|10
1614285150000|2021-02-25 20:32:30|14189.12|14151.12|14178.67|14140.67|14189.12|14151.12|14177.79|14139.79|10
1614285160000|2021-02-25 20:32:40|14178.22|14140.22|14171.76|14133.76|14178.22|14140.22|14171.76|14133.76|10
1614285170000|2021-02-25 20:32:50|14171.79|14133.79|14176.62|14138.62|14178.05|14140.05|14171.79|14133.79|10
1614285180000|2021-02-25 20:33:00|14177.53|14139.53|14179.65|14141.65|14179.98|14141.98|14177.53|14139.53|10
1614285190000|2021-02-25 20:33:10|14178.38|14140.38|14172.68|14134.68|14178.38|14140.38|14172.68|14134.68|10
1614285200000|2021-02-25 20:33:20|14171.91|14133.91|14166.61|14128.61|14172.33|14134.33|14166.61|14128.61|10
1614285210000|2021-02-25 20:33:30|14165.91|14127.91|14149.81|14111.81|14165.91|14127.91|14149.81|14111.81|10
1614285220000|2021-02-25 20:33:40|14145.05|14107.05|14138.77|14100.77|14145.05|14107.05|14138.77|14100.77|10
1614285230000|2021-02-25 20:33:50|14136.75|14098.75|14129.8|14091.8|14137.02|14099.02|14129.8|14091.8|10
1614285240000|2021-02-25 20:34:00|14127.76|14089.76|14107.74|14069.74|14128.1|14090.1|14107.38|14069.38|10
1614285250000|2021-02-25 20:34:10|14109.38|14071.38|14109.35|14071.35|14109.95|14071.95|14107.69|14069.69|10
1614285260000|2021-02-25 20:34:20|14110.37|14072.37|14111.37|14073.37|14113.47|14075.47|14109.25|14071.25|10
1614285270000|2021-02-25 20:34:30|14111.45|14073.45|14118.62|14080.62|14118.81|14080.81|14111.45|14073.45|10
1614285280000|2021-02-25 20:34:40|14119.93|14081.93|14123.78|14085.78|14124.76|14086.76|14119.93|14081.93|10
1614285290000|2021-02-25 20:34:50|14123.55|14085.55|14110.16|14072.16|14123.55|14085.55|14110.16|14072.16|10
1614285300000|2021-02-25 20:35:00|14110.08|14072.08|14105.15|14067.15|14110.08|14072.08|14104.47|14066.47|10
1614285310000|2021-02-25 20:35:10|14105.28|14067.28|14105.3|14067.3|14105.3|14067.3|14102.65|14064.65|10
1614285320000|2021-02-25 20:35:20|14107.35|14069.35|14113.68|14075.68|14114.09|14076.09|14107.35|14069.35|10
1614285330000|2021-02-25 20:35:30|14113.7|14075.7|14110.6|14072.6|14114.75|14076.75|14110.6|14072.6|10
1614285340000|2021-02-25 20:35:40|14111.44|14073.44|14104.34|14066.34|14111.44|14073.44|14103.59|14065.59|10
1614285350000|2021-02-25 20:35:50|14099.67|14061.67|14092.3|14054.3|14099.67|14061.67|14092.3|14054.3|10
1614285360000|2021-02-25 20:36:00|14093.9|14055.9|14094.77|14056.77|14096.63|14058.63|14091.43|14053.43|10
1614285370000|2021-02-25 20:36:10|14095.09|14057.09|14090.53|14052.53|14096.64|14058.64|14090.53|14052.53|10
1614285380000|2021-02-25 20:36:20|14088.08|14050.08|14074.88|14036.88|14088.08|14050.08|14074.88|14036.88|10
1614285390000|2021-02-25 20:36:30|14074.22|14036.22|14069.65|14031.65|14074.22|14036.22|14069.65|14031.65|10
1614285400000|2021-02-25 20:36:40|14069.28|14031.28|14069.6|14031.6|14070.31|14032.31|14069.04|14031.04|10
1614285410000|2021-02-25 20:36:50|14069.93|14031.93|14072.67|14034.67|14073.24|14035.24|14068.14|14030.14|10
1614285420000|2021-02-25 20:37:00|14074.03|14036.03|14083.17|14045.17|14083.17|14045.17|14074.03|14036.03|10
1614285430000|2021-02-25 20:37:10|14086.6|14048.6|14092.64|14054.64|14092.64|14054.64|14086.6|14048.6|10
1614285440000|2021-02-25 20:37:20|14093.07|14055.07|14101.11|14063.11|14101.11|14063.11|14092.64|14054.64|10
1614285450000|2021-02-25 20:37:30|14102.93|14064.93|14102.74|14064.74|14104.91|14066.91|14102.74|14064.74|10
1614285460000|2021-02-25 20:37:40|14101.67|14063.67|14102.75|14064.75|14103.52|14065.52|14100.58|14062.58|10
1614285470000|2021-02-25 20:37:50|14102.3|14064.3|14104.95|14066.95|14105.06|14067.06|14102.3|14064.3|10
1614285480000|2021-02-25 20:38:00|14105.52|14067.52|14113.3|14075.3|14113.3|14075.3|14103.69|14065.69|10
1614285490000|2021-02-25 20:38:10|14114.76|14076.76|14118.65|14080.65|14118.65|14080.65|14114.76|14076.76|10
1614285500000|2021-02-25 20:38:20|14119.73|14081.73|14128.77|14090.77|14129.03|14091.03|14119.73|14081.73|10
1614285510000|2021-02-25 20:38:30|14131.17|14093.17|14124|14086|14132.05|14094.05|14124|14086|10
1614285520000|2021-02-25 20:38:40|14123.61|14085.61|14113.48|14075.48|14123.61|14085.61|14113.48|14075.48|10
1614285530000|2021-02-25 20:38:50|14109.98|14071.98|14084.83|14046.83|14109.98|14071.98|14084|14046|10
1614285540000|2021-02-25 20:39:00|14083.15|14045.15|14073.82|14035.82|14083.15|14045.15|14071.63|14033.63|10
1614285550000|2021-02-25 20:39:10|14074.16|14036.16|14068.07|14030.07|14075.47|14037.47|14068.07|14030.07|10
1614285560000|2021-02-25 20:39:20|14068.14|14030.14|14064.58|14026.58|14068.14|14030.14|14064.58|14026.58|10
1614285570000|2021-02-25 20:39:30|14064.83|14026.83|14066.81|14028.81|14067.84|14029.84|14064.58|14026.58|10
1614285580000|2021-02-25 20:39:40|14066.41|14028.41|14064.31|14026.31|14066.43|14028.43|14063.98|14025.98|10
1614285590000|2021-02-25 20:39:50|14063.82|14025.82|14063.14|14025.14|14064.22|14026.22|14061.9|14023.9|10
1614285600000|2021-02-25 20:40:00|14064.6|14026.6|14072.3|14034.3|14072.3|14034.3|14064.6|14026.6|10
1614285610000|2021-02-25 20:40:10|14074.37|14036.37|14067.8|14029.8|14075.44|14037.44|14067.8|14029.8|10
1614285620000|2021-02-25 20:40:20|14067.06|14029.06|14063.49|14025.49|14067.06|14029.06|14061.84|14023.84|10
1614285630000|2021-02-25 20:40:30|14068.21|14030.21|14068.86|14030.86|14071.09|14033.09|14067.54|14029.54|10
1614285640000|2021-02-25 20:40:40|14067.28|14029.28|14065.95|14027.95|14067.79|14029.79|14065.95|14027.95|10
1614285650000|2021-02-25 20:40:50|14065.83|14027.83|14065.46|14027.46|14065.91|14027.91|14064.35|14026.35|10
1614285660000|2021-02-25 20:41:00|14065.76|14027.76|14068.98|14030.98|14069.01|14031.01|14065.58|14027.58|10
1614285670000|2021-02-25 20:41:10|14070.31|14032.31|14080.23|14042.23|14080.77|14042.77|14070.31|14032.31|10
1614285680000|2021-02-25 20:41:20|14081.41|14043.41|14088.1|14050.1|14088.1|14050.1|14081.41|14043.41|10
1614285690000|2021-02-25 20:41:30|14088.11|14050.11|14095.91|14057.91|14095.91|14057.91|14086.85|14048.85|10
1614285700000|2021-02-25 20:41:40|14095.86|14057.86|14095.69|14057.69|14096.49|14058.49|14094.76|14056.76|10
1614285710000|2021-02-25 20:41:50|14096.57|14058.57|14097.77|14059.77|14098.45|14060.45|14095.21|14057.21|10
1614285720000|2021-02-25 20:42:00|14097.38|14059.38|14089.55|14051.55|14097.38|14059.38|14089.55|14051.55|10
1614285730000|2021-02-25 20:42:10|14088.82|14050.82|14082.48|14044.48|14088.82|14050.82|14082.48|14044.48|10
1614285740000|2021-02-25 20:42:20|14081.66|14043.66|14080.07|14042.07|14082.5|14044.5|14080.07|14042.07|10
1614285750000|2021-02-25 20:42:30|14079.36|14041.36|14082.8|14044.8|14083.38|14045.38|14078.71|14040.71|10
1614285760000|2021-02-25 20:42:40|14082.98|14044.98|14082.78|14044.78|14085.01|14047.01|14082.48|14044.48|10
1614285770000|2021-02-25 20:42:50|14082.75|14044.75|14078.02|14040.02|14082.75|14044.75|14078.02|14040.02|10
1614285780000|2021-02-25 20:43:00|14077.8|14039.8|14074.99|14036.99|14078.15|14040.15|14074.99|14036.99|10
1614285790000|2021-02-25 20:43:10|14075.44|14037.44|14080.75|14042.75|14080.75|14042.75|14075.41|14037.41|10
1614285800000|2021-02-25 20:43:20|14082.43|14044.43|14090.02|14052.02|14090.02|14052.02|14082.43|14044.43|10
1614285810000|2021-02-25 20:43:30|14092.11|14054.11|14103.35|14065.35|14103.65|14065.65|14092.11|14054.11|9
1614285820000|2021-02-25 20:43:40|14103.87|14065.87|14111.26|14073.26|14111.53|14073.53|14103.79|14065.79|10
1614285830000|2021-02-25 20:43:50|14111.84|14073.84|14126.06|14088.06|14126.06|14088.06|14111.84|14073.84|10
1614285840000|2021-02-25 20:44:00|14127.11|14089.11|14129.37|14091.37|14131.63|14093.63|14127.11|14089.11|10
1614285850000|2021-02-25 20:44:10|14129.39|14091.39|14121.04|14083.04|14129.39|14091.39|14121.04|14083.04|10
1614285860000|2021-02-25 20:44:20|14120|14082|14113.46|14075.46|14120|14082|14113.46|14075.46|10
1614285870000|2021-02-25 20:44:30|14113.08|14075.08|14108.58|14070.58|14113.08|14075.08|14108.19|14070.19|10
1614285880000|2021-02-25 20:44:40|14108.68|14070.68|14105.95|14067.95|14109.04|14071.04|14105.95|14067.95|10
1614285890000|2021-02-25 20:44:50|14107.2|14069.2|14111.6|14073.6|14111.6|14073.6|14106.82|14068.82|10
1614285900000|2021-02-25 20:45:00|14111.5|14073.5|14120.44|14082.44|14120.44|14082.44|14111.5|14073.5|10
1614285910000|2021-02-25 20:45:10|14122.31|14084.31|14123.08|14085.08|14124.73|14086.73|14122.31|14084.31|10
1614285920000|2021-02-25 20:45:20|14124.21|14086.21|14129.07|14091.07|14129.07|14091.07|14124.21|14086.21|10
1614285930000|2021-02-25 20:45:30|14129.25|14091.25|14122.74|14084.74|14129.69|14091.69|14122.74|14084.74|10
1614285940000|2021-02-25 20:45:40|14120.94|14082.94|14117.57|14079.57|14120.94|14082.94|14116.7|14078.7|10
1614285950000|2021-02-25 20:45:50|14117.87|14079.87|14124.99|14086.99|14124.99|14086.99|14117.87|14079.87|10
1614285960000|2021-02-25 20:46:00|14124.93|14086.93|14126.95|14088.95|14127.03|14089.03|14124.35|14086.35|9
1614285970000|2021-02-25 20:46:10|14126.28|14088.28|14122.05|14084.05|14126.34|14088.34|14122.05|14084.05|10
1614285980000|2021-02-25 20:46:20|14121.58|14083.58|14110.41|14072.41|14121.58|14083.58|14110.3|14072.3|10
1614285990000|2021-02-25 20:46:30|14110.1|14072.1|14108.88|14070.88|14110.1|14072.1|14107.63|14069.63|10
1614286000000|2021-02-25 20:46:40|14109.31|14071.31|14113.96|14075.96|14113.96|14075.96|14109.31|14071.31|10
1614286010000|2021-02-25 20:46:50|14114.49|14076.49|14119|14081|14119|14081|14114.49|14076.49|10
1614286020000|2021-02-25 20:47:00|14120.01|14082.01|14122.08|14084.08|14122.97|14084.97|14120.01|14082.01|10
1614286030000|2021-02-25 20:47:10|14122.55|14084.55|14116.35|14078.35|14122.55|14084.55|14116.35|14078.35|10
1614286040000|2021-02-25 20:47:20|14116.45|14078.45|14113.95|14075.95|14116.45|14078.45|14113.95|14075.95|10
1614286050000|2021-02-25 20:47:30|14113.02|14075.02|14111.19|14073.19|14113.05|14075.05|14111.19|14073.19|9
1614286060000|2021-02-25 20:47:40|14110.65|14072.65|14107.02|14069.02|14110.65|14072.65|14107.02|14069.02|9
1614286070000|2021-02-25 20:47:50|14106.32|14068.32|14101.65|14063.65|14106.32|14068.32|14101.65|14063.65|10
1614286080000|2021-02-25 20:48:00|14101.25|14063.25|14102.05|14064.05|14102.18|14064.18|14101.25|14063.25|9
1614286090000|2021-02-25 20:48:10|14102.31|14064.31|14103.48|14065.48|14104.47|14066.47|14101.56|14063.56|10
1614286100000|2021-02-25 20:48:20|14104.26|14066.26|14112.28|14074.28|14112.28|14074.28|14104.26|14066.26|10
1614286110000|2021-02-25 20:48:30|14112.78|14074.78|14114.5|14076.5|14114.5|14076.5|14112.18|14074.18|10
1614286120000|2021-02-25 20:48:40|14115.05|14077.05|14117.93|14079.93|14118.6|14080.6|14115.05|14077.05|10
1614286130000|2021-02-25 20:48:50|14117.84|14079.84|14117.79|14079.79|14119.73|14081.73|14117.79|14079.79|10
1614286140000|2021-02-25 20:49:00|14118.01|14080.01|14114.65|14076.65|14118.01|14080.01|14114.18|14076.18|10
1614286150000|2021-02-25 20:49:10|14114.36|14076.36|14116.98|14078.98|14116.98|14078.98|14113.58|14075.58|10
1614286160000|2021-02-25 20:49:20|14117.25|14079.25|14120.83|14082.83|14121.17|14083.17|14117.25|14079.25|10
1614286170000|2021-02-25 20:49:30|14121.43|14083.43|14120.24|14082.24|14122.13|14084.13|14119.91|14081.91|10
1614286180000|2021-02-25 20:49:40|14120.53|14082.53|14122.85|14084.85|14122.85|14084.85|14119.92|14081.92|10
1614286190000|2021-02-25 20:49:50|14123.51|14085.51|14125.18|14087.18|14126.09|14088.09|14123.51|14085.51|10
1614286200000|2021-02-25 20:50:00|14125.08|14087.08|14128.79|14090.79|14128.79|14090.79|14125.08|14087.08|10
1614286210000|2021-02-25 20:50:10|14127.91|14089.91|14126.95|14088.95|14128.22|14090.22|14126.81|14088.81|10
1614286220000|2021-02-25 20:50:20|14127.81|14089.81|14130.92|14092.92|14130.92|14092.92|14127.81|14089.81|10
1614286230000|2021-02-25 20:50:30|14131.7|14093.7|14138.62|14100.62|14138.81|14100.81|14131.7|14093.7|10
1614286240000|2021-02-25 20:50:40|14139.78|14101.78|14148.51|14110.51|14148.51|14110.51|14139.78|14101.78|10
1614286250000|2021-02-25 20:50:50|14149.27|14111.27|14155.04|14117.04|14155.04|14117.04|14149.27|14111.27|10
1614286260000|2021-02-25 20:51:00|14155.6|14117.6|14159.88|14121.88|14159.98|14121.98|14155.6|14117.6|10
1614286270000|2021-02-25 20:51:10|14162.44|14124.44|14165.81|14127.81|14165.81|14127.81|14162.44|14124.44|10
1614286280000|2021-02-25 20:51:20|14166.21|14128.21|14165.67|14127.67|14166.97|14128.97|14164.68|14126.68|10
1614286290000|2021-02-25 20:51:30|14165.62|14127.62|14167.11|14129.11|14167.11|14129.11|14165.62|14127.62|10
1614286300000|2021-02-25 20:51:40|14167.32|14129.32|14167.33|14129.33|14167.33|14129.33|14166.23|14128.23|10
1614286310000|2021-02-25 20:51:50|14166.67|14128.67|14163.91|14125.91|14166.67|14128.67|14163.91|14125.91|10
1614286320000|2021-02-25 20:52:00|14163.65|14125.65|14157.42|14119.42|14163.65|14125.65|14157.42|14119.42|10
1614286330000|2021-02-25 20:52:10|14157.37|14119.37|14153.99|14115.99|14159.22|14121.22|14153.99|14115.99|10
1614286340000|2021-02-25 20:52:20|14154.21|14116.21|14154.29|14116.29|14154.77|14116.77|14153.44|14115.44|10
1614286350000|2021-02-25 20:52:30|14154.2|14116.2|14152.34|14114.34|14155.3|14117.3|14151.99|14113.99|10
1614286360000|2021-02-25 20:52:40|14152.31|14114.31|14151.78|14113.78|14152.33|14114.33|14151.05|14113.05|10
1614286370000|2021-02-25 20:52:50|14152.53|14114.53|14155.5|14117.5|14155.5|14117.5|14152.53|14114.53|10
1614286380000|2021-02-25 20:53:00|14155.62|14117.62|14166.8|14128.8|14166.8|14128.8|14155.62|14117.62|10
1614286390000|2021-02-25 20:53:10|14166.37|14128.37|14173.16|14135.16|14173.16|14135.16|14165.64|14127.64|10
1614286400000|2021-02-25 20:53:20|14174.15|14136.15|14179.82|14141.82|14180.25|14142.25|14174.15|14136.15|10
1614286410000|2021-02-25 20:53:30|14180.58|14142.58|14181.14|14143.14|14181.14|14143.14|14179.08|14141.08|10
1614286420000|2021-02-25 20:53:40|14181.11|14143.11|14185.29|14147.29|14185.29|14147.29|14181.11|14143.11|10
1614286430000|2021-02-25 20:53:50|14185.78|14147.78|14194.69|14156.69|14194.69|14156.69|14185.78|14147.78|10
1614286440000|2021-02-25 20:54:00|14195.14|14157.14|14197.93|14159.93|14197.93|14159.93|14195.14|14157.14|10
1614286450000|2021-02-25 20:54:10|14198.34|14160.34|14206.01|14168.01|14206.01|14168.01|14198.34|14160.34|10
1614286460000|2021-02-25 20:54:20|14206.42|14168.42|14206.45|14168.45|14207.68|14169.68|14205.76|14167.76|10
1614286470000|2021-02-25 20:54:30|14207.12|14169.12|14196.41|14158.41|14207.12|14169.12|14196.41|14158.41|10
1614286480000|2021-02-25 20:54:40|14196.44|14158.44|14190.71|14152.71|14196.44|14158.44|14190.53|14152.53|10
1614286490000|2021-02-25 20:54:50|14190.7|14152.7|14189.81|14151.81|14192.94|14154.94|14189.63|14151.63|10
1614286500000|2021-02-25 20:55:00|14189.52|14151.52|14181.34|14143.34|14189.52|14151.52|14181.34|14143.34|10
1614286510000|2021-02-25 20:55:10|14180.53|14142.53|14169.34|14131.34|14180.53|14142.53|14169.34|14131.34|10
1614286520000|2021-02-25 20:55:20|14167.26|14129.26|14153.41|14115.41|14167.26|14129.26|14153.41|14115.41|10
1614286530000|2021-02-25 20:55:30|14152.94|14114.94|14145.94|14107.94|14152.94|14114.94|14145.29|14107.29|10
1614286540000|2021-02-25 20:55:40|14146.5|14108.5|14149.97|14111.97|14151.09|14113.09|14146.5|14108.5|10
1614286550000|2021-02-25 20:55:50|14149.87|14111.87|14148.62|14110.62|14150.56|14112.56|14147.94|14109.94|10
1614286560000|2021-02-25 20:56:00|14148.51|14110.51|14154.28|14116.28|14154.48|14116.48|14148.51|14110.51|10
1614286570000|2021-02-25 20:56:10|14154.25|14116.25|14159.56|14121.56|14159.56|14121.56|14154.25|14116.25|10
1614286580000|2021-02-25 20:56:20|14160.75|14122.75|14175.11|14137.11|14175.11|14137.11|14160.75|14122.75|10
1614286590000|2021-02-25 20:56:30|14174.74|14136.74|14189.51|14151.51|14189.51|14151.51|14174.74|14136.74|10
1614286600000|2021-02-25 20:56:40|14188.98|14150.98|14196.74|14158.74|14197.44|14159.44|14188.98|14150.98|9
1614286610000|2021-02-25 20:56:50|14195.96|14157.96|14208.2|14170.2|14208.2|14170.2|14195.96|14157.96|10
1614286620000|2021-02-25 20:57:00|14207.48|14169.48|14214.58|14176.58|14214.58|14176.58|14207.4|14169.4|10
1614286630000|2021-02-25 20:57:10|14217.03|14179.03|14219.1|14181.1|14219.66|14181.66|14217.03|14179.03|9
1614286640000|2021-02-25 20:57:20|14217.59|14179.59|14210.65|14172.65|14217.59|14179.59|14210.65|14172.65|10
1614286650000|2021-02-25 20:57:30|14209.22|14171.22|14207.65|14169.65|14209.22|14171.22|14206.29|14168.29|10
1614286660000|2021-02-25 20:57:40|14207.53|14169.53|14204.28|14166.28|14207.53|14169.53|14204.28|14166.28|10
1614286670000|2021-02-25 20:57:50|14203.86|14165.86|14200|14162|14203.86|14165.86|14199.48|14161.48|10
1614286680000|2021-02-25 20:58:00|14200.24|14162.24|14197.22|14159.22|14200.79|14162.79|14197.22|14159.22|10
1614286690000|2021-02-25 20:58:10|14197.21|14159.21|14191.08|14153.08|14197.21|14159.21|14191.08|14153.08|10
1614286700000|2021-02-25 20:58:20|14190.13|14152.13|14181.08|14143.08|14190.13|14152.13|14181.08|14143.08|10
1614286710000|2021-02-25 20:58:30|14180.27|14142.27|14180.51|14142.51|14180.59|14142.59|14179.56|14141.56|10
1614286720000|2021-02-25 20:58:40|14179.36|14141.36|14190.41|14152.41|14190.41|14152.41|14179.36|14141.36|10
1614286730000|2021-02-25 20:58:50|14193.11|14155.11|14203.83|14165.83|14203.83|14165.83|14193.11|14155.11|10
1614286740000|2021-02-25 20:59:00|14205.32|14167.32|14209.36|14171.36|14211.26|14173.26|14204.93|14166.93|10
1614286750000|2021-02-25 20:59:10|14209.35|14171.35|14210.61|14172.61|14211.22|14173.22|14209.02|14171.02|10
1614286760000|2021-02-25 20:59:20|14211.07|14173.07|14212.1|14174.1|14212.29|14174.29|14210.71|14172.71|10
1614286770000|2021-02-25 20:59:30|14212.22|14174.22|14217.49|14179.49|14217.49|14179.49|14212.22|14174.22|10
1614286780000|2021-02-25 20:59:40|14217.45|14179.45|14220.36|14182.36|14220.57|14182.57|14216.92|14178.92|10
1614286790000|2021-02-25 20:59:50|14221.13|14183.13|14219.98|14181.98|14223.27|14185.27|14219.98|14181.98|10
1614286800000|2021-02-25 21:00:00|14219.39|14181.39|14216.61|14178.61|14219.39|14181.39|14216.61|14178.61|10
1614286810000|2021-02-25 21:00:10|14214.67|14176.67|14204.98|14166.98|14214.67|14176.67|14204.67|14166.67|10
1614286820000|2021-02-25 21:00:20|14204.07|14166.07|14200.95|14162.95|14204.28|14166.28|14200.95|14162.95|10
1614286830000|2021-02-25 21:00:30|14200.16|14162.16|14195.26|14157.26|14200.16|14162.16|14194.97|14156.97|10
1614286840000|2021-02-25 21:00:40|14196.79|14158.79|14198.28|14160.28|14198.75|14160.75|14196.79|14158.79|10
1614286850000|2021-02-25 21:00:50|14198.06|14160.06|14198.37|14160.37|14201.5|14163.5|14198.06|14160.06|10
1614286860000|2021-02-25 21:01:00|14197.46|14159.46|14195.27|14157.27|14197.46|14159.46|14193.98|14155.98|10
1614286870000|2021-02-25 21:01:10|14194.39|14156.39|14193.87|14155.87|14194.39|14156.39|14191.49|14153.49|10
1614286880000|2021-02-25 21:01:20|14194.29|14156.29|14204.59|14166.59|14204.59|14166.59|14194.29|14156.29|10
1614286890000|2021-02-25 21:01:30|14203.92|14165.92|14211.82|14173.82|14211.82|14173.82|14203.92|14165.92|9
1614286900000|2021-02-25 21:01:40|14213.56|14175.56|14216.28|14178.28|14216.81|14178.81|14213.56|14175.56|10
1614286910000|2021-02-25 21:01:50|14221|14183|14221.62|14183.62|14222.34|14184.34|14220.6|14182.6|10
1614286920000|2021-02-25 21:02:00|14221.05|14183.05|14211.35|14173.35|14221.71|14183.71|14211.35|14173.35|10
1614286930000|2021-02-25 21:02:10|14210.33|14172.33|14207.69|14169.69|14210.33|14172.33|14207.05|14169.05|10
1614286940000|2021-02-25 21:02:20|14207.49|14169.49|14209.63|14171.63|14209.63|14171.63|14207.49|14169.49|10
1614286950000|2021-02-25 21:02:30|14209.58|14171.58|14208.69|14170.69|14209.58|14171.58|14208.19|14170.19|10
1614286960000|2021-02-25 21:02:40|14208.39|14170.39|14205.35|14167.35|14208.39|14170.39|14205.35|14167.35|10
1614286970000|2021-02-25 21:02:50|14205.76|14167.76|14206.32|14168.32|14206.32|14168.32|14204.49|14166.49|10
1614286980000|2021-02-25 21:03:00|14206.28|14168.28|14206.85|14168.85|14207.69|14169.69|14206.28|14168.28|10
1614286990000|2021-02-25 21:03:10|14206.09|14168.09|14206.77|14168.77|14207.02|14169.02|14205.96|14167.96|10
1614287000000|2021-02-25 21:03:20|14207.26|14169.26|14205.65|14167.65|14207.96|14169.96|14205.65|14167.65|9
1614287010000|2021-02-25 21:03:30|14205.97|14167.97|14205.07|14167.07|14206.37|14168.37|14204.49|14166.49|10
1614287020000|2021-02-25 21:03:40|14203.71|14165.71|14206.2|14168.2|14206.2|14168.2|14203.52|14165.52|10
1614287030000|2021-02-25 21:03:50|14207.02|14169.02|14209.71|14171.71|14210.52|14172.52|14207.02|14169.02|10
1614287040000|2021-02-25 21:04:00|14209.76|14171.76|14211.7|14173.7|14212.6|14174.6|14209.76|14171.76|10
1614287050000|2021-02-25 21:04:10|14212.69|14174.69|14210.72|14172.72|14212.69|14174.69|14208.13|14170.13|10
1614287060000|2021-02-25 21:04:20|14212.75|14174.75|14216.36|14178.36|14216.36|14178.36|14212.75|14174.75|10
1614287070000|2021-02-25 21:04:30|14218.44|14180.44|14221.05|14183.05|14221.55|14183.55|14217.84|14179.84|10
1614287080000|2021-02-25 21:04:40|14220.94|14182.94|14222.13|14184.13|14222.4|14184.4|14220.94|14182.94|10
1614287090000|2021-02-25 21:04:50|14222.54|14184.54|14223.63|14185.63|14224.22|14186.22|14222.54|14184.54|10
1614287100000|2021-02-25 21:05:00|14223.79|14185.79|14219.25|14181.25|14224.23|14186.23|14219.25|14181.25|10
1614287110000|2021-02-25 21:05:10|14217.93|14179.93|14210.24|14172.24|14217.93|14179.93|14210.24|14172.24|10
1614287120000|2021-02-25 21:05:20|14210.27|14172.27|14205.47|14167.47|14210.31|14172.31|14205.47|14167.47|10
1614287130000|2021-02-25 21:05:30|14204.87|14166.87|14199.91|14161.91|14204.87|14166.87|14199.62|14161.62|9
1614287140000|2021-02-25 21:05:40|14200.13|14162.13|14199.73|14161.73|14200.96|14162.96|14199.73|14161.73|10
1614287150000|2021-02-25 21:05:50|14200.41|14162.41|14203.2|14165.2|14203.2|14165.2|14199.6|14161.6|10
1614287160000|2021-02-25 21:06:00|14202.4|14164.4|14202.15|14164.15|14202.87|14164.87|14201.22|14163.22|10
1614287170000|2021-02-25 21:06:10|14201.96|14163.96|14204.7|14166.7|14205.28|14167.28|14201.96|14163.96|10
1614287180000|2021-02-25 21:06:20|14204.48|14166.48|14203.16|14165.16|14204.48|14166.48|14202.18|14164.18|10
1614287190000|2021-02-25 21:06:30|14202.9|14164.9|14205.26|14167.26|14205.26|14167.26|14202.71|14164.71|10
1614287200000|2021-02-25 21:06:40|14205.07|14167.07|14207.99|14169.99|14208.08|14170.08|14205.07|14167.07|9
1614287210000|2021-02-25 21:06:50|14208.82|14170.82|14212.64|14174.64|14213.04|14175.04|14208.82|14170.82|10
1614287220000|2021-02-25 21:07:00|14213.03|14175.03|14210.78|14172.78|14213.56|14175.56|14210.78|14172.78|10
1614287230000|2021-02-25 21:07:10|14210.63|14172.63|14210.59|14172.59|14211.11|14173.11|14210.32|14172.32|10
1614287240000|2021-02-25 21:07:20|14210.35|14172.35|14205.58|14167.58|14210.4|14172.4|14205.5|14167.5|10
1614287250000|2021-02-25 21:07:30|14205.59|14167.59|14201.24|14163.24|14205.59|14167.59|14200.78|14162.78|10
1614287260000|2021-02-25 21:07:40|14201.21|14163.21|14201.67|14163.67|14201.84|14163.84|14199.21|14161.21|10
1614287270000|2021-02-25 21:07:50|14201.48|14163.48|14202.38|14164.38|14202.41|14164.41|14200.51|14162.51|10
1614287280000|2021-02-25 21:08:00|14202.27|14164.27|14205.17|14167.17|14205.33|14167.33|14202.27|14164.27|10
1614287290000|2021-02-25 21:08:10|14206.04|14168.04|14208.33|14170.33|14208.33|14170.33|14206.04|14168.04|10
1614287300000|2021-02-25 21:08:20|14207.24|14169.24|14204|14166|14207.24|14169.24|14204|14166|10
1614287310000|2021-02-25 21:08:30|14204.25|14166.25|14201.35|14163.35|14204.57|14166.57|14201.35|14163.35|10
1614287320000|2021-02-25 21:08:40|14199.32|14161.32|14193.32|14155.32|14199.32|14161.32|14193.32|14155.32|10
1614287330000|2021-02-25 21:08:50|14192.06|14154.06|14185.09|14147.09|14192.06|14154.06|14184.28|14146.28|10
1614287340000|2021-02-25 21:09:00|14184.66|14146.66|14176.16|14138.16|14184.66|14146.66|14176.16|14138.16|10
1614287350000|2021-02-25 21:09:10|14174.31|14136.31|14172.05|14134.05|14174.31|14136.31|14170.66|14132.66|10
1614287360000|2021-02-25 21:09:20|14172.04|14134.04|14171.65|14133.65|14172.26|14134.26|14171.34|14133.34|10
1614287370000|2021-02-25 21:09:30|14171.77|14133.77|14175.49|14137.49|14175.49|14137.49|14171.67|14133.67|10
1614287380000|2021-02-25 21:09:40|14176.94|14138.94|14180.08|14142.08|14180.18|14142.18|14176.94|14138.94|10
1614287390000|2021-02-25 21:09:50|14181.15|14143.15|14184.08|14146.08|14184.08|14146.08|14180.17|14142.17|9
1614287400000|2021-02-25 21:10:00|14184.58|14146.58|14186|14148|14186.01|14148.01|14184.03|14146.03|10
1614287410000|2021-02-25 21:10:10|14185.58|14147.58|14187.53|14149.53|14187.53|14149.53|14185.58|14147.58|10
1614287420000|2021-02-25 21:10:20|14187.38|14149.38|14188.62|14150.62|14188.83|14150.83|14187.38|14149.38|10
1614287430000|2021-02-25 21:10:30|14188.58|14150.58|14189.79|14151.79|14189.99|14151.99|14188.13|14150.13|10
1614287440000|2021-02-25 21:10:40|14190.33|14152.33|14194.04|14156.04|14194.04|14156.04|14190.33|14152.33|10
1614287450000|2021-02-25 21:10:50|14194.06|14156.06|14193.51|14155.51|14194.06|14156.06|14192.3|14154.3|10
1614287460000|2021-02-25 21:11:00|14193.4|14155.4|14193.5|14155.5|14194.48|14156.48|14192.85|14154.85|10
1614287470000|2021-02-25 21:11:10|14193.33|14155.33|14189.88|14151.88|14193.33|14155.33|14189.88|14151.88|10
1614287480000|2021-02-25 21:11:20|14189.98|14151.98|14184.34|14146.34|14189.98|14151.98|14184.34|14146.34|10
1614287490000|2021-02-25 21:11:30|14184.27|14146.27|14184.38|14146.38|14185.5|14147.5|14184.27|14146.27|10
1614287500000|2021-02-25 21:11:40|14183.81|14145.81|14182.59|14144.59|14183.81|14145.81|14181.53|14143.53|10
1614287510000|2021-02-25 21:11:50|14181.98|14143.98|14185.1|14147.1|14185.1|14147.1|14181.98|14143.98|10
1614287520000|2021-02-25 21:12:00|14185.32|14147.32|14182.27|14144.27|14185.32|14147.32|14181.69|14143.69|10
1614287530000|2021-02-25 21:12:10|14181.85|14143.85|14182.14|14144.14|14182.61|14144.61|14181.84|14143.84|10
1614287540000|2021-02-25 21:12:20|14181.96|14143.96|14181.25|14143.25|14181.96|14143.96|14181.01|14143.01|10
1614287550000|2021-02-25 21:12:30|14181.49|14143.49|14182.75|14144.75|14183.14|14145.14|14181.42|14143.42|10
1614287560000|2021-02-25 21:12:40|14183.99|14145.99|14186.75|14148.75|14186.79|14148.79|14183.75|14145.75|10
1614287570000|2021-02-25 21:12:50|14186.6|14148.6|14195.17|14157.17|14195.26|14157.26|14186.6|14148.6|10
1614287580000|2021-02-25 21:13:00|14195.33|14157.33|14196.82|14158.82|14196.95|14158.95|14195.33|14157.33|10
1614287590000|2021-02-25 21:13:10|14197.46|14159.46|14202.84|14164.84|14202.84|14164.84|14197.45|14159.45|10
1614287600000|2021-02-25 21:13:20|14202.21|14164.21|14201.95|14163.95|14203.59|14165.59|14201.43|14163.43|10
1614287610000|2021-02-25 21:13:30|14201.52|14163.52|14202.76|14164.76|14202.87|14164.87|14200.76|14162.76|10
1614287620000|2021-02-25 21:13:40|14202.67|14164.67|14197.73|14159.73|14202.67|14164.67|14197.73|14159.73|10
1614287630000|2021-02-25 21:13:50|14196.99|14158.99|14195.79|14157.79|14197.09|14159.09|14195.15|14157.15|10
1614287640000|2021-02-25 21:14:00|14195.93|14157.93|14192.42|14154.42|14195.93|14157.93|14191.27|14153.27|10
1614287650000|2021-02-25 21:14:10|14192.12|14154.12|14186.15|14148.15|14192.12|14154.12|14186.15|14148.15|10
1614287660000|2021-02-25 21:14:20|14186.46|14148.46|14186.6|14148.6|14187|14149|14185.58|14147.58|8
1614287670000|2021-02-25 21:14:30|14186.66|14148.66|14183.45|14145.45|14186.66|14148.66|14183.45|14145.45|10
1614287680000|2021-02-25 21:14:40|14183.11|14145.11|14178.46|14140.46|14183.11|14145.11|14177.8|14139.8|10
1614287690000|2021-02-25 21:14:50|14178.73|14140.73|14180.25|14142.25|14181.09|14143.09|14178.47|14140.47|10
1614287700000|2021-02-25 21:15:00|14181.14|14143.14|14181.35|14143.35|14181.78|14143.78|14180.25|14142.25|10
1614287710000|2021-02-25 21:15:10|14181.78|14143.78|14179.96|14141.96|14181.78|14143.78|14179.3|14141.3|9
1614287720000|2021-02-25 21:15:20|14180.28|14142.28|14183.62|14145.62|14183.62|14145.62|14180.28|14142.28|10
1614287730000|2021-02-25 21:15:30|14184.4|14146.4|14186.85|14148.85|14187.19|14149.19|14184.4|14146.4|10
1614287740000|2021-02-25 21:15:40|14187.97|14149.97|14195.25|14157.25|14195.25|14157.25|14187.97|14149.97|10
1614287750000|2021-02-25 21:15:50|14195.19|14157.19|14198.32|14160.32|14198.72|14160.72|14195.19|14157.19|10
1614287760000|2021-02-25 21:16:00|14199.99|14161.99|14203.39|14165.39|14204.7|14166.7|14199.69|14161.69|10
1614287770000|2021-02-25 21:16:10|14203.36|14165.36|14202.85|14164.85|14203.36|14165.36|14201.48|14163.48|10
1614287780000|2021-02-25 21:16:20|14202.63|14164.63|14196.99|14158.99|14202.63|14164.63|14196.99|14158.99|10
1614287790000|2021-02-25 21:16:30|14195.45|14157.45|14193.9|14155.9|14195.45|14157.45|14192.63|14154.63|10
1614287800000|2021-02-25 21:16:40|14193.42|14155.42|14196.56|14158.56|14196.67|14158.67|14193.42|14155.42|10
1614287810000|2021-02-25 21:16:50|14196.62|14158.62|14195.27|14157.27|14196.82|14158.82|14195.27|14157.27|10
1614287820000|2021-02-25 21:17:00|14195.06|14157.06|14193.9|14155.9|14195.1|14157.1|14193.63|14155.63|10
1614287830000|2021-02-25 21:17:10|14193.51|14155.51|14186.52|14148.52|14193.51|14155.51|14186.52|14148.52|10
1614287840000|2021-02-25 21:17:20|14183.72|14145.72|14178.57|14140.57|14183.72|14145.72|14178.57|14140.57|10
1614287850000|2021-02-25 21:17:30|14177.75|14139.75|14163.91|14125.91|14177.75|14139.75|14163.91|14125.91|10
1614287860000|2021-02-25 21:17:40|14164.17|14126.17|14165.05|14127.05|14165.64|14127.64|14164.17|14126.17|9
1614287870000|2021-02-25 21:17:50|14164.52|14126.52|14159.26|14121.26|14164.52|14126.52|14159.23|14121.23|10
1614287880000|2021-02-25 21:18:00|14158.75|14120.75|14151.28|14113.28|14158.75|14120.75|14151.28|14113.28|10
1614287890000|2021-02-25 21:18:10|14149.21|14111.21|14147.42|14109.42|14149.62|14111.62|14146.84|14108.84|9
1614287900000|2021-02-25 21:18:20|14145.45|14107.45|14142.75|14104.75|14147.71|14109.71|14142.46|14104.46|10
1614287910000|2021-02-25 21:18:30|14143.22|14105.22|14124.57|14086.57|14143.22|14105.22|14124.57|14086.57|10
1614287920000|2021-02-25 21:18:40|14123.95|14085.95|14119.61|14081.61|14123.95|14085.95|14117.47|14079.47|9
1614287930000|2021-02-25 21:18:50|14118.76|14080.76|14116.92|14078.92|14118.76|14080.76|14116.39|14078.39|10
1614287940000|2021-02-25 21:19:00|14116.26|14078.26|14110.34|14072.34|14116.26|14078.26|14109.14|14071.14|10
1614287950000|2021-02-25 21:19:10|14110.45|14072.45|14106.55|14068.55|14110.45|14072.45|14106.55|14068.55|9
1614287960000|2021-02-25 21:19:20|14105.65|14067.65|14103.06|14065.06|14105.81|14067.81|14102.9|14064.9|10
1614287970000|2021-02-25 21:19:30|14102.87|14064.87|14093.25|14055.25|14102.87|14064.87|14092.71|14054.71|10
1614287980000|2021-02-25 21:19:40|14092.71|14054.71|14088.91|14050.91|14092.71|14054.71|14088.91|14050.91|10
1614287990000|2021-02-25 21:19:50|14088.23|14050.23|14082.91|14044.91|14088.23|14050.23|14082.91|14044.91|10
1614288000000|2021-02-25 21:20:00|14083.09|14045.09|14082.86|14044.86|14086.43|14048.43|14082.86|14044.86|10
1614288010000|2021-02-25 21:20:10|14082.96|14044.96|14081.91|14043.91|14082.96|14044.96|14079.56|14041.56|10
1614288020000|2021-02-25 21:20:20|14081.43|14043.43|14077.9|14039.9|14081.88|14043.88|14077.9|14039.9|10
1614288030000|2021-02-25 21:20:30|14078.27|14040.27|14076.45|14038.45|14078.27|14040.27|14076.08|14038.08|10
1614288040000|2021-02-25 21:20:40|14076.22|14038.22|14092.54|14054.54|14092.54|14054.54|14076.22|14038.22|10
1614288050000|2021-02-25 21:20:50|14091.39|14053.39|14100.9|14062.9|14101.4|14063.4|14091.39|14053.39|10
1614288060000|2021-02-25 21:21:00|14102.06|14064.06|14102.96|14064.96|14103.76|14065.76|14101.74|14063.74|10
1614288070000|2021-02-25 21:21:10|14103.7|14065.7|14112.85|14074.85|14112.85|14074.85|14103.7|14065.7|10
1614288080000|2021-02-25 21:21:20|14114|14076|14123.48|14085.48|14123.48|14085.48|14113.94|14075.94|10
1614288090000|2021-02-25 21:21:30|14124.36|14086.36|14137.73|14099.73|14137.73|14099.73|14124.36|14086.36|10
1614288100000|2021-02-25 21:21:40|14138.52|14100.52|14144.5|14106.5|14144.5|14106.5|14138.52|14100.52|10
1614288110000|2021-02-25 21:21:50|14144.67|14106.67|14148.11|14110.11|14148.11|14110.11|14144.67|14106.67|10
1614288120000|2021-02-25 21:22:00|14149.05|14111.05|14155.2|14117.2|14155.2|14117.2|14149.05|14111.05|10
1614288130000|2021-02-25 21:22:10|14156.32|14118.32|14160.39|14122.39|14160.64|14122.64|14156.32|14118.32|10
1614288140000|2021-02-25 21:22:20|14161.03|14123.03|14168.19|14130.19|14168.19|14130.19|14161.03|14123.03|10
1614288150000|2021-02-25 21:22:30|14168.12|14130.12|14170.53|14132.53|14170.53|14132.53|14167.65|14129.65|10
1614288160000|2021-02-25 21:22:40|14174.44|14136.44|14185.17|14147.17|14185.17|14147.17|14174.44|14136.44|10
1614288170000|2021-02-25 21:22:50|14185.38|14147.38|14191.15|14153.15|14191.15|14153.15|14185.38|14147.38|10
1614288180000|2021-02-25 21:23:00|14192.07|14154.07|14204.18|14166.18|14204.18|14166.18|14192.07|14154.07|10
1614288190000|2021-02-25 21:23:10|14204.63|14166.63|14213.55|14175.55|14213.55|14175.55|14204.63|14166.63|10
1614288200000|2021-02-25 21:23:20|14215.71|14177.71|14220.76|14182.76|14221.73|14183.73|14215.71|14177.71|10
1614288210000|2021-02-25 21:23:30|14222.28|14184.28|14243.93|14205.93|14243.93|14205.93|14222.28|14184.28|10
1614288220000|2021-02-25 21:23:40|14244.05|14206.05|14237.38|14199.38|14244.05|14206.05|14235.23|14197.23|10
1614288230000|2021-02-25 21:23:50|14236.23|14198.23|14234.98|14196.98|14236.78|14198.78|14234.27|14196.27|10
1614288240000|2021-02-25 21:24:00|14234.48|14196.48|14226.27|14188.27|14234.63|14196.63|14225.81|14187.81|10
1614288250000|2021-02-25 21:24:10|14227.14|14189.14|14233|14195|14233|14195|14227.14|14189.14|9
1614288260000|2021-02-25 21:24:20|14232.67|14194.67|14236.69|14198.69|14237.22|14199.22|14231.78|14193.78|10
1614288270000|2021-02-25 21:24:30|14236.78|14198.78|14243.32|14205.32|14244.87|14206.87|14236.78|14198.78|10
1614288280000|2021-02-25 21:24:40|14242.55|14204.55|14242.15|14204.15|14244.43|14206.43|14241.23|14203.23|10
1614288290000|2021-02-25 21:24:50|14242.33|14204.33|14241.71|14203.71|14242.33|14204.33|14239.23|14201.23|10
1614288300000|2021-02-25 21:25:00|14242.01|14204.01|14245.72|14207.72|14246.42|14208.42|14241.51|14203.51|9
1614288310000|2021-02-25 21:25:10|14245.02|14207.02|14244.31|14206.31|14246.4|14208.4|14243.65|14205.65|10
1614288320000|2021-02-25 21:25:20|14245.32|14207.32|14239.17|14201.17|14245.32|14207.32|14239.17|14201.17|10
1614288330000|2021-02-25 21:25:30|14238.78|14200.78|14236.16|14198.16|14238.78|14200.78|14236.16|14198.16|10
1614288340000|2021-02-25 21:25:40|14235.64|14197.64|14233.53|14195.53|14235.66|14197.66|14232.38|14194.38|10
1614288350000|2021-02-25 21:25:50|14233.94|14195.94|14230.42|14192.42|14233.94|14195.94|14230.01|14192.01|10
1614288360000|2021-02-25 21:26:00|14230.06|14192.06|14227.68|14189.68|14230.06|14192.06|14227.68|14189.68|10
1614288370000|2021-02-25 21:26:10|14227.01|14189.01|14227.45|14189.45|14227.45|14189.45|14226.2|14188.2|10
1614288380000|2021-02-25 21:26:20|14226.69|14188.69|14221.81|14183.81|14226.69|14188.69|14221.81|14183.81|10
1614288390000|2021-02-25 21:26:30|14222.2|14184.2|14216.21|14178.21|14222.27|14184.27|14216.21|14178.21|10
1614288400000|2021-02-25 21:26:40|14215.53|14177.53|14205.76|14167.76|14215.53|14177.53|14205.76|14167.76|10
1614288410000|2021-02-25 21:26:50|14205.78|14167.78|14197.75|14159.75|14205.78|14167.78|14197.75|14159.75|10
1614288420000|2021-02-25 21:27:00|14196.65|14158.65|14190.89|14152.89|14196.65|14158.65|14190.89|14152.89|10
1614288430000|2021-02-25 21:27:10|14191.03|14153.03|14192.92|14154.92|14193.84|14155.84|14191.03|14153.03|10
1614288440000|2021-02-25 21:27:20|14193.44|14155.44|14193.34|14155.34|14193.44|14155.44|14191.94|14153.94|10
1614288450000|2021-02-25 21:27:30|14192.68|14154.68|14188.34|14150.34|14192.68|14154.68|14188.34|14150.34|10
1614288460000|2021-02-25 21:27:40|14188.57|14150.57|14178.88|14140.88|14188.57|14150.57|14178.88|14140.88|10
1614288470000|2021-02-25 21:27:50|14177.67|14139.67|14173.91|14135.91|14177.67|14139.67|14173.91|14135.91|10
1614288480000|2021-02-25 21:28:00|14174.12|14136.12|14171.49|14133.49|14174.58|14136.58|14171.43|14133.43|10
1614288490000|2021-02-25 21:28:10|14170.82|14132.82|14171.99|14133.99|14171.99|14133.99|14169.65|14131.65|10
1614288500000|2021-02-25 21:28:20|14173.76|14135.76|14171.28|14133.28|14174.36|14136.36|14171.28|14133.28|10
1614288510000|2021-02-25 21:28:30|14170.94|14132.94|14167.88|14129.88|14170.94|14132.94|14167.87|14129.87|10
1614288520000|2021-02-25 21:28:40|14167.87|14129.87|14165.78|14127.78|14167.87|14129.87|14165.65|14127.65|10
1614288530000|2021-02-25 21:28:50|14165.27|14127.27|14160.7|14122.7|14165.27|14127.27|14159.94|14121.94|10
1614288540000|2021-02-25 21:29:00|14161.09|14123.09|14160.1|14122.1|14161.15|14123.15|14159.35|14121.35|10
1614288550000|2021-02-25 21:29:10|14160.3|14122.3|14159.89|14121.89|14161.08|14123.08|14159.56|14121.56|10
1614288560000|2021-02-25 21:29:20|14160.17|14122.17|14159.87|14121.87|14161.22|14123.22|14159.2|14121.2|9
1614288570000|2021-02-25 21:29:30|14159.35|14121.35|14155.49|14117.49|14159.35|14121.35|14155.49|14117.49|10
1614288580000|2021-02-25 21:29:40|14155.07|14117.07|14150.02|14112.02|14155.07|14117.07|14150.02|14112.02|10
1614288590000|2021-02-25 21:29:50|14149.9|14111.9|14149.82|14111.82|14150.27|14112.27|14149.5|14111.5|10
1614288600000|2021-02-25 21:30:00|14149.92|14111.92|14142.51|14104.51|14150.51|14112.51|14142.51|14104.51|10
1614288610000|2021-02-25 21:30:10|14142.08|14104.08|14133.52|14095.52|14142.08|14104.08|14133.52|14095.52|10
1614288620000|2021-02-25 21:30:20|14132.82|14094.82|14134.12|14096.12|14136.46|14098.46|14132.82|14094.82|10
1614288630000|2021-02-25 21:30:30|14133.62|14095.62|14115.46|14077.46|14133.67|14095.67|14115.46|14077.46|10
1614288640000|2021-02-25 21:30:40|14113.94|14075.94|14096.96|14058.96|14113.94|14075.94|14096.96|14058.96|10
1614288650000|2021-02-25 21:30:50|14097.08|14059.08|14096.44|14058.44|14097.71|14059.71|14095.3|14057.3|10
1614288660000|2021-02-25 21:31:00|14096.51|14058.51|14093.29|14055.29|14096.58|14058.58|14093.29|14055.29|10
1614288670000|2021-02-25 21:31:10|14093.69|14055.69|14099.52|14061.52|14099.52|14061.52|14093.26|14055.26|10
1614288680000|2021-02-25 21:31:20|14099.2|14061.2|14102.97|14064.97|14104.23|14066.23|14099.2|14061.2|10
1614288690000|2021-02-25 21:31:30|14103.32|14065.32|14100.25|14062.25|14103.32|14065.32|14100.21|14062.21|10
1614288700000|2021-02-25 21:31:40|14100.08|14062.08|14095.89|14057.89|14100.08|14062.08|14095.89|14057.89|10
1614288710000|2021-02-25 21:31:50|14097.82|14059.82|14100.4|14062.4|14100.4|14062.4|14097.6|14059.6|10
1614288720000|2021-02-25 21:32:00|14100.41|14062.41|14096.45|14058.45|14100.92|14062.92|14096.45|14058.45|10
1614288730000|2021-02-25 21:32:10|14095.97|14057.97|14100.95|14062.95|14100.95|14062.95|14095.91|14057.91|10
1614288740000|2021-02-25 21:32:20|14100.71|14062.71|14103.65|14065.65|14105.52|14067.52|14100.71|14062.71|10
1614288750000|2021-02-25 21:32:30|14102.72|14064.72|14094.64|14056.64|14102.72|14064.72|14094.64|14056.64|10
1614288760000|2021-02-25 21:32:40|14094.4|14056.4|14091.9|14053.9|14094.4|14056.4|14091.9|14053.9|10
1614288770000|2021-02-25 21:32:50|14092.16|14054.16|14088.43|14050.43|14092.16|14054.16|14088.12|14050.12|10
1614288780000|2021-02-25 21:33:00|14088.25|14050.25|14093.63|14055.63|14093.63|14055.63|14088.25|14050.25|10
1614288790000|2021-02-25 21:33:10|14093.71|14055.71|14097.44|14059.44|14098.38|14060.38|14093.71|14055.71|10
1614288800000|2021-02-25 21:33:20|14097.31|14059.31|14097.64|14059.64|14098.02|14060.02|14096.91|14058.91|10
1614288810000|2021-02-25 21:33:30|14097.48|14059.48|14093.29|14055.29|14097.48|14059.48|14093.29|14055.29|10
1614288820000|2021-02-25 21:33:40|14092.6|14054.6|14089.36|14051.36|14092.6|14054.6|14088.78|14050.78|10
1614288830000|2021-02-25 21:33:50|14089.03|14051.03|14088.77|14050.77|14089.03|14051.03|14088.06|14050.06|10
1614288840000|2021-02-25 21:34:00|14088.36|14050.36|14088.29|14050.29|14088.41|14050.41|14087.03|14049.03|10
1614288850000|2021-02-25 21:34:10|14088.69|14050.69|14088.33|14050.33|14089.17|14051.17|14088|14050|10
1614288860000|2021-02-25 21:34:20|14088.3|14050.3|14086.89|14048.89|14088.3|14050.3|14086.89|14048.89|10
1614288870000|2021-02-25 21:34:30|14086.9|14048.9|14084.81|14046.81|14086.9|14048.9|14084.81|14046.81|10
1614288880000|2021-02-25 21:34:40|14084.88|14046.88|14080.99|14042.99|14084.88|14046.88|14080.99|14042.99|10
1614288890000|2021-02-25 21:34:50|14079.48|14041.48|14066.82|14028.82|14079.48|14041.48|14065.68|14027.68|10
1614288900000|2021-02-25 21:35:00|14067.34|14029.34|14069.21|14031.21|14069.73|14031.73|14067.34|14029.34|9
1614288910000|2021-02-25 21:35:10|14069.41|14031.41|14065.48|14027.48|14069.41|14031.41|14064.61|14026.61|10
1614288920000|2021-02-25 21:35:20|14065.1|14027.1|14060.14|14022.14|14065.1|14027.1|14060.14|14022.14|10
1614288930000|2021-02-25 21:35:30|14059.97|14021.97|14053.66|14015.66|14059.97|14021.97|14053.66|14015.66|10
1614288940000|2021-02-25 21:35:40|14052.14|14014.14|14052.4|14014.4|14054.18|14016.18|14051.96|14013.96|10
1614288950000|2021-02-25 21:35:50|14052.64|14014.64|14048.98|14010.98|14053.07|14015.07|14048.98|14010.98|10
1614288960000|2021-02-25 21:36:00|14048.36|14010.36|14043.4|14005.4|14048.36|14010.36|14043.4|14005.4|10
1614288970000|2021-02-25 21:36:10|14042.14|14004.14|14032.16|13994.16|14042.14|14004.14|14032.16|13994.16|10
1614288980000|2021-02-25 21:36:20|14031.25|13993.25|14028.85|13990.85|14031.25|13993.25|14028.32|13990.32|10
1614288990000|2021-02-25 21:36:30|14030.99|13992.99|14031.37|13993.37|14033.77|13995.77|14030.99|13992.99|10
1614289000000|2021-02-25 21:36:40|14031.34|13993.34|14040.61|14002.61|14040.61|14002.61|14031.34|13993.34|9
1614289010000|2021-02-25 21:36:50|14041.37|14003.37|14050.09|14012.09|14050.09|14012.09|14041.37|14003.37|10
1614289020000|2021-02-25 21:37:00|14049.79|14011.79|14049.68|14011.68|14049.79|14011.79|14048.16|14010.16|10
1614289030000|2021-02-25 21:37:10|14049.87|14011.87|14046.57|14008.57|14049.92|14011.92|14046.21|14008.21|10
1614289040000|2021-02-25 21:37:20|14046.34|14008.34|14043.85|14005.85|14046.85|14008.85|14043.85|14005.85|10
1614289050000|2021-02-25 21:37:30|14044.29|14006.29|14045.15|14007.15|14045.15|14007.15|14042.25|14004.25|10
1614289060000|2021-02-25 21:37:40|14045.3|14007.3|14051.84|14013.84|14051.84|14013.84|14045.23|14007.23|10
1614289070000|2021-02-25 21:37:50|14052.51|14014.51|14060.4|14022.4|14060.4|14022.4|14052.51|14014.51|10
1614289080000|2021-02-25 21:38:00|14060.58|14022.58|14059.91|14021.91|14063.3|14025.3|14059.54|14021.54|10
1614289090000|2021-02-25 21:38:10|14060.27|14022.27|14059.24|14021.24|14060.27|14022.27|14058.4|14020.4|10
1614289100000|2021-02-25 21:38:20|14058.84|14020.84|14052.29|14014.29|14060.22|14022.22|14052.29|14014.29|10
1614289110000|2021-02-25 21:38:30|14052.4|14014.4|14051.34|14013.34|14052.4|14014.4|14050.3|14012.3|10
1614289120000|2021-02-25 21:38:40|14050.66|14012.66|14047.04|14009.04|14050.66|14012.66|14046.91|14008.91|10
1614289130000|2021-02-25 21:38:50|14046.49|14008.49|14043.63|14005.63|14046.49|14008.49|14043.5|14005.5|10
1614289140000|2021-02-25 21:39:00|14043.29|14005.29|14043.87|14005.87|14043.87|14005.87|14042.87|14004.87|10
1614289150000|2021-02-25 21:39:10|14044.38|14006.38|14047.98|14009.98|14047.98|14009.98|14044.38|14006.38|10
1614289160000|2021-02-25 21:39:20|14048.17|14010.17|14047.53|14009.53|14049.15|14011.15|14047.47|14009.47|10
1614289170000|2021-02-25 21:39:30|14048.1|14010.1|14054.48|14016.48|14054.48|14016.48|14047.9|14009.9|10
1614289180000|2021-02-25 21:39:40|14055.32|14017.32|14056.75|14018.75|14059.15|14021.15|14055.32|14017.32|10
1614289190000|2021-02-25 21:39:50|14055.24|14017.24|14055.4|14017.4|14055.46|14017.46|14054.32|14016.32|10
1614289200000|2021-02-25 21:40:00|14054.75|14016.75|14056.81|14018.81|14058.11|14020.11|14054.75|14016.75|10
1614289210000|2021-02-25 21:40:10|14056.42|14018.42|14053.89|14015.89|14056.42|14018.42|14053.55|14015.55|10
1614289220000|2021-02-25 21:40:20|14053.78|14015.78|14051.38|14013.38|14053.78|14015.78|14051.38|14013.38|10
1614289230000|2021-02-25 21:40:30|14050.01|14012.01|14049.77|14011.77|14050.76|14012.76|14049.71|14011.71|10
1614289240000|2021-02-25 21:40:40|14049.41|14011.41|14038.24|14000.24|14049.41|14011.41|14038.24|14000.24|10
1614289250000|2021-02-25 21:40:50|14037.54|13999.54|14021.64|13983.64|14037.54|13999.54|14021.64|13983.64|10
1614289260000|2021-02-25 21:41:00|14021.74|13983.74|14010.54|13972.54|14022.2|13984.2|14010.54|13972.54|10
1614289270000|2021-02-25 21:41:10|14010.71|13972.71|14011.29|13973.29|14012.35|13974.35|14010.71|13972.71|10
1614289280000|2021-02-25 21:41:20|14008.16|13970.16|14006.66|13968.66|14008.16|13970.16|14005.99|13967.99|10
1614289290000|2021-02-25 21:41:30|14006.49|13968.49|14001.89|13963.89|14006.49|13968.49|14001.6|13963.6|10
1614289300000|2021-02-25 21:41:40|14001.68|13963.68|14005.04|13967.04|14005.04|13967.04|14001.68|13963.68|10
1614289310000|2021-02-25 21:41:50|14004.34|13966.34|13997.39|13959.39|14005.2|13967.2|13997.39|13959.39|10
1614289320000|2021-02-25 21:42:00|13996.72|13958.72|13995.47|13957.47|13997.36|13959.36|13992.41|13954.41|10
1614289330000|2021-02-25 21:42:10|13996.06|13958.06|14012.4|13974.4|14012.4|13974.4|13996.06|13958.06|9
1614289340000|2021-02-25 21:42:20|14013.96|13975.96|14020.44|13982.44|14020.44|13982.44|14013.96|13975.96|10
1614289350000|2021-02-25 21:42:30|14020.72|13982.72|14020.89|13982.89|14022.52|13984.52|14020.72|13982.72|10
1614289360000|2021-02-25 21:42:40|14019.68|13981.68|14017.88|13979.88|14019.78|13981.78|14017.51|13979.51|10
1614289370000|2021-02-25 21:42:50|14017.58|13979.58|14016.13|13978.13|14017.58|13979.58|14014.78|13976.78|10
1614289380000|2021-02-25 21:43:00|14016.19|13978.19|14010.51|13972.51|14016.19|13978.19|14010.29|13972.29|10
1614289390000|2021-02-25 21:43:10|14010.02|13972.02|14006.81|13968.81|14010.92|13972.92|14006.81|13968.81|10
1614289400000|2021-02-25 21:43:20|14006.58|13968.58|14005.14|13967.14|14006.77|13968.77|14005.14|13967.14|10
1614289410000|2021-02-25 21:43:30|14004.44|13966.44|14018.04|13980.04|14018.04|13980.04|14003.98|13965.98|10
1614289420000|2021-02-25 21:43:40|14020.09|13982.09|14026.1|13988.1|14028.21|13990.21|14020.09|13982.09|10
1614289430000|2021-02-25 21:43:50|14027.09|13989.09|14040.76|14002.76|14040.76|14002.76|14027.09|13989.09|10
1614289440000|2021-02-25 21:44:00|14040.29|14002.29|14035.2|13997.2|14040.6|14002.6|14035.2|13997.2|10
1614289450000|2021-02-25 21:44:10|14032.06|13994.06|14025.34|13987.34|14032.41|13994.41|14025.34|13987.34|10
1614289460000|2021-02-25 21:44:20|14023.73|13985.73|14026.93|13988.93|14026.93|13988.93|14023.73|13985.73|10
1614289470000|2021-02-25 21:44:30|14027.67|13989.67|14040.53|14002.53|14040.53|14002.53|14027.67|13989.67|10
1614289480000|2021-02-25 21:44:40|14040.29|14002.29|14043.46|14005.46|14043.67|14005.67|14040.15|14002.15|10
1614289490000|2021-02-25 21:44:50|14042.76|14004.76|14032.64|13994.64|14042.76|14004.76|14032.64|13994.64|10
1614289500000|2021-02-25 21:45:00|14031.93|13993.93|14021.98|13983.98|14031.93|13993.93|14021.98|13983.98|10
1614289510000|2021-02-25 21:45:10|14021.93|13983.93|14014.92|13976.92|14021.93|13983.93|14014.92|13976.92|10
1614289520000|2021-02-25 21:45:20|14014.39|13976.39|14006.72|13968.72|14014.54|13976.54|14006.72|13968.72|10
1614289530000|2021-02-25 21:45:30|14006.08|13968.08|14003.81|13965.81|14006.33|13968.33|14003.46|13965.46|10
1614289540000|2021-02-25 21:45:40|14004.1|13966.1|14005.29|13967.29|14005.29|13967.29|14002.82|13964.82|10
1614289550000|2021-02-25 21:45:50|14005.73|13967.73|13996.49|13958.49|14005.73|13967.73|13996.49|13958.49|10
1614289560000|2021-02-25 21:46:00|13995.83|13957.83|13992.69|13954.69|13995.88|13957.88|13992.69|13954.69|10
1614289570000|2021-02-25 21:46:10|13992.58|13954.58|13988.49|13950.49|13992.58|13954.58|13988.23|13950.23|9
1614289580000|2021-02-25 21:46:20|13987.14|13949.14|13978.94|13940.94|13987.14|13949.14|13978.47|13940.47|10
1614289590000|2021-02-25 21:46:30|13978.9|13940.9|13972.7|13934.7|13979.66|13941.66|13972.7|13934.7|10
1614289600000|2021-02-25 21:46:40|13966.72|13928.72|13957.45|13919.45|13966.72|13928.72|13956.36|13918.36|10
1614289610000|2021-02-25 21:46:50|13954.57|13916.57|13960.63|13922.63|13960.63|13922.63|13953.72|13915.72|10
1614289620000|2021-02-25 21:47:00|13960.26|13922.26|13956.08|13918.08|13961.21|13923.21|13956.08|13918.08|10
1614289630000|2021-02-25 21:47:10|13953.2|13915.2|13947.45|13909.45|13953.2|13915.2|13945.64|13907.64|10
1614289640000|2021-02-25 21:47:20|13946.91|13908.91|13943.4|13905.4|13946.91|13908.91|13943.16|13905.16|10
1614289650000|2021-02-25 21:47:30|13944.01|13906.01|13942.16|13904.16|13946.93|13908.93|13942.12|13904.12|10
1614289660000|2021-02-25 21:47:40|13942.01|13904.01|13939.6|13901.6|13942.01|13904.01|13939.03|13901.03|10
1614289670000|2021-02-25 21:47:50|13940.45|13902.45|13940.19|13902.19|13942.12|13904.12|13940.19|13902.19|10
1614289680000|2021-02-25 21:48:00|13940.31|13902.31|13936.32|13898.32|13941.77|13903.77|13936.32|13898.32|10
1614289690000|2021-02-25 21:48:10|13937.77|13899.77|13934.4|13896.4|13937.77|13899.77|13931.65|13893.65|10
1614289700000|2021-02-25 21:48:20|13934.61|13896.61|13932.73|13894.73|13934.91|13896.91|13931.96|13893.96|10
1614289710000|2021-02-25 21:48:30|13932.15|13894.15|13930.61|13892.61|13932.88|13894.88|13930.61|13892.61|10
1614289720000|2021-02-25 21:48:40|13928.9|13890.9|13920.79|13882.79|13929.08|13891.08|13920.79|13882.79|10
1614289730000|2021-02-25 21:48:50|13920.32|13882.32|13920.19|13882.19|13920.94|13882.94|13919.12|13881.12|10
1614289740000|2021-02-25 21:49:00|13921.47|13883.47|13927.33|13889.33|13927.33|13889.33|13921.47|13883.47|10
1614289750000|2021-02-25 21:49:10|13927.47|13889.47|13932.22|13894.22|13932.22|13894.22|13927.47|13889.47|10
1614289760000|2021-02-25 21:49:20|13932.91|13894.91|13943.56|13905.56|13943.56|13905.56|13932.91|13894.91|10
1614289770000|2021-02-25 21:49:30|13944.39|13906.39|13954.59|13916.59|13954.67|13916.67|13944.39|13906.39|10
1614289780000|2021-02-25 21:49:40|13954.63|13916.63|13939.27|13901.27|13954.63|13916.63|13939.27|13901.27|9
1614289790000|2021-02-25 21:49:50|13939.12|13901.12|13928.05|13890.05|13939.12|13901.12|13928.05|13890.05|10
1614289800000|2021-02-25 21:50:00|13926.85|13888.85|13919.66|13881.66|13926.9|13888.9|13919.66|13881.66|10
1614289810000|2021-02-25 21:50:10|13919.38|13881.38|13909.77|13871.77|13919.38|13881.38|13909.46|13871.46|10
1614289820000|2021-02-25 21:50:20|13908.44|13870.44|13903.92|13865.92|13908.44|13870.44|13903.21|13865.21|9
1614289830000|2021-02-25 21:50:30|13903.4|13865.4|13900.8|13862.8|13903.4|13865.4|13900.49|13862.49|10
1614289840000|2021-02-25 21:50:40|13901.49|13863.49|13908.05|13870.05|13908.05|13870.05|13901.49|13863.49|10
1614289850000|2021-02-25 21:50:50|13908.89|13870.89|13902.17|13864.17|13908.89|13870.89|13902.17|13864.17|9
1614289860000|2021-02-25 21:51:00|13899.89|13861.89|13896.33|13858.33|13899.89|13861.89|13895.46|13857.46|10
1614289870000|2021-02-25 21:51:10|13897.02|13859.02|13903.3|13865.3|13903.77|13865.77|13897.02|13859.02|10
1614289880000|2021-02-25 21:51:20|13903.24|13865.24|13896.78|13858.78|13903.24|13865.24|13896.78|13858.78|9
1614289890000|2021-02-25 21:51:30|13897.18|13859.18|13911.17|13873.17|13911.17|13873.17|13896.89|13858.89|10
1614289900000|2021-02-25 21:51:40|13913.12|13875.12|13931.3|13893.3|13931.3|13893.3|13913.12|13875.12|9
1614289910000|2021-02-25 21:51:50|13933.02|13895.02|13946.05|13908.05|13946.05|13908.05|13933.02|13895.02|10
1614289920000|2021-02-25 21:52:00|13945.03|13907.03|13936.61|13898.61|13945.15|13907.15|13936.61|13898.61|10
1614289930000|2021-02-25 21:52:10|13937.15|13899.15|13929.17|13891.17|13937.15|13899.15|13929.17|13891.17|10
1614289940000|2021-02-25 21:52:20|13923.65|13885.65|13935.29|13897.29|13935.29|13897.29|13922.57|13884.57|10
1614289950000|2021-02-25 21:52:30|13935.18|13897.18|13948.56|13910.56|13948.56|13910.56|13935.18|13897.18|10
1614289960000|2021-02-25 21:52:40|13948.61|13910.61|13958.62|13920.62|13958.62|13920.62|13948.61|13910.61|10
1614289970000|2021-02-25 21:52:50|13959.09|13921.09|13956.92|13918.92|13961.32|13923.32|13956.92|13918.92|9
1614289980000|2021-02-25 21:53:00|13958.06|13920.06|13958.76|13920.76|13958.76|13920.76|13957.14|13919.14|10
1614289990000|2021-02-25 21:53:10|13959.13|13921.13|13948.26|13910.26|13959.13|13921.13|13948.26|13910.26|10
1614290000000|2021-02-25 21:53:20|13947.59|13909.59|13941.94|13903.94|13947.59|13909.59|13941.31|13903.31|10
1614290010000|2021-02-25 21:53:30|13939.17|13901.17|13944.48|13906.48|13944.48|13906.48|13937.49|13899.49|10
1614290020000|2021-02-25 21:53:40|13947.14|13909.14|13956.89|13918.89|13956.89|13918.89|13947.14|13909.14|10
1614290030000|2021-02-25 21:53:50|13956.53|13918.53|13954.71|13916.71|13958.1|13920.1|13954.71|13916.71|10
1614290040000|2021-02-25 21:54:00|13954.07|13916.07|13948.15|13910.15|13954.07|13916.07|13948.15|13910.15|10
1614290050000|2021-02-25 21:54:10|13947.77|13909.77|13940.33|13902.33|13947.77|13909.77|13940.33|13902.33|10
1614290060000|2021-02-25 21:54:20|13939.59|13901.59|13935.15|13897.15|13941.64|13903.64|13935.15|13897.15|10
1614290070000|2021-02-25 21:54:30|13935.29|13897.29|13924.02|13886.02|13935.29|13897.29|13923.72|13885.72|10
1614290080000|2021-02-25 21:54:40|13923.26|13885.26|13927.68|13889.68|13927.68|13889.68|13923.26|13885.26|10
1614290090000|2021-02-25 21:54:50|13928.59|13890.59|13928.39|13890.39|13929.15|13891.15|13928.3|13890.3|10
1614290100000|2021-02-25 21:55:00|13928.5|13890.5|13936.93|13898.93|13936.93|13898.93|13928.5|13890.5|10
1614290110000|2021-02-25 21:55:10|13936.72|13898.72|13936.72|13898.72|13938.01|13900.01|13935.52|13897.52|10
1614290120000|2021-02-25 21:55:20|13936.66|13898.66|13933.36|13895.36|13936.66|13898.66|13933.3|13895.3|9
1614290130000|2021-02-25 21:55:30|13932.8|13894.8|13929.19|13891.19|13932.8|13894.8|13928.93|13890.93|10
1614290140000|2021-02-25 21:55:40|13928.4|13890.4|13931.81|13893.81|13931.81|13893.81|13927.52|13889.52|10
1614290150000|2021-02-25 21:55:50|13932.09|13894.09|13935.31|13897.31|13935.39|13897.39|13932.09|13894.09|10
1614290160000|2021-02-25 21:56:00|13935.94|13897.94|13933.13|13895.13|13937.34|13899.34|13933.13|13895.13|10
1614290170000|2021-02-25 21:56:10|13932.96|13894.96|13931.64|13893.64|13933.14|13895.14|13931.64|13893.64|10
1614290180000|2021-02-25 21:56:20|13931.59|13893.59|13929.84|13891.84|13931.59|13893.59|13929.42|13891.42|10
1614290190000|2021-02-25 21:56:30|13930.45|13892.45|13923.05|13885.05|13930.45|13892.45|13923.05|13885.05|10
1614290200000|2021-02-25 21:56:40|13921.92|13883.92|13912.53|13874.53|13921.92|13883.92|13909.42|13871.42|10
1614290210000|2021-02-25 21:56:50|13912.5|13874.5|13908.39|13870.39|13912.5|13874.5|13908.39|13870.39|10
1614290220000|2021-02-25 21:57:00|13907.39|13869.39|13915.03|13877.03|13915.03|13877.03|13907.39|13869.39|10
1614290230000|2021-02-25 21:57:10|13916.53|13878.53|13920.52|13882.52|13922.59|13884.59|13916.53|13878.53|10
1614290240000|2021-02-25 21:57:20|13920.12|13882.12|13916.12|13878.12|13920.12|13882.12|13915.82|13877.82|10
1614290250000|2021-02-25 21:57:30|13916.07|13878.07|13915.03|13877.03|13916.07|13878.07|13914.26|13876.26|10
1614290260000|2021-02-25 21:57:40|13916.18|13878.18|13914.35|13876.35|13916.74|13878.74|13913.03|13875.03|10
1614290270000|2021-02-25 21:57:50|13914.87|13876.87|13912.32|13874.32|13914.87|13876.87|13912.32|13874.32|10
1614290280000|2021-02-25 21:58:00|13912.08|13874.08|13908.34|13870.34|13912.08|13874.08|13908.34|13870.34|10
1614290290000|2021-02-25 21:58:10|13908.24|13870.24|13903.17|13865.17|13908.24|13870.24|13903.17|13865.17|10
1614290300000|2021-02-25 21:58:20|13902.3|13864.3|13897.95|13859.95|13902.3|13864.3|13897.95|13859.95|10
1614290310000|2021-02-25 21:58:30|13897.33|13859.33|13889.68|13851.68|13897.33|13859.33|13889.68|13851.68|10
1614290320000|2021-02-25 21:58:40|13889.87|13851.87|13886.83|13848.83|13890.05|13852.05|13886.83|13848.83|10
1614290330000|2021-02-25 21:58:50|13886.48|13848.48|13892.76|13854.76|13892.76|13854.76|13886.48|13848.48|10
1614290340000|2021-02-25 21:59:00|13893.14|13855.14|13892.51|13854.51|13893.9|13855.9|13890.7|13852.7|10
1614290350000|2021-02-25 21:59:10|13892.18|13854.18|13891.23|13853.23|13892.64|13854.64|13890.85|13852.85|9
1614290360000|2021-02-25 21:59:20|13889.58|13851.58|13884.25|13846.25|13889.92|13851.92|13884.25|13846.25|10
1614290370000|2021-02-25 21:59:30|13884.33|13846.33|13879.82|13841.82|13884.33|13846.33|13879.82|13841.82|10
1614290380000|2021-02-25 21:59:40|13879.65|13841.65|13875.68|13837.68|13879.65|13841.65|13874.36|13836.36|10
1614290390000|2021-02-25 21:59:50|13876.15|13838.15|13878.94|13840.94|13880.12|13842.12|13876.15|13838.15|10
1614290400000|2021-02-25 22:00:00|13877.47|13839.47|13871.83|13833.83|13877.52|13839.52|13871.83|13833.83|10
1614290410000|2021-02-25 22:00:10|13870.83|13832.83|13876.41|13838.41|13876.41|13838.41|13870.25|13832.25|10
1614290420000|2021-02-25 22:00:20|13876.96|13838.96|13871.47|13833.47|13877.82|13839.82|13871.47|13833.47|10
1614290430000|2021-02-25 22:00:30|13866.5|13828.5|13852.4|13814.4|13866.5|13828.5|13852.4|13814.4|10
1614290440000|2021-02-25 22:00:40|13851.64|13813.64|13849.49|13811.49|13851.64|13813.64|13849.49|13811.49|10
1614290450000|2021-02-25 22:00:50|13850.18|13812.18|13867.06|13829.06|13867.06|13829.06|13849.65|13811.65|10
1614290460000|2021-02-25 22:01:00|13867.44|13829.44|13883.36|13845.36|13883.36|13845.36|13867.44|13829.44|10
1614290470000|2021-02-25 22:01:10|13886.77|13848.77|13905.01|13867.01|13905.01|13867.01|13886.77|13848.77|10
1614290480000|2021-02-25 22:01:20|13904.77|13866.77|13926.36|13888.36|13926.36|13888.36|13904.77|13866.77|10
1614290490000|2021-02-25 22:01:30|13927.61|13889.61|13925.52|13887.52|13930.34|13892.34|13925.52|13887.52|10
1614290500000|2021-02-25 22:01:40|13923.18|13885.18|13917.36|13879.36|13924.16|13886.16|13917.36|13879.36|10
1614290510000|2021-02-25 22:01:50|13917.09|13879.09|13905.75|13867.75|13917.09|13879.09|13904.03|13866.03|10
1614290520000|2021-02-25 22:02:00|13902.49|13864.49|13905.58|13867.58|13905.58|13867.58|13900.55|13862.55|10
1614290530000|2021-02-25 22:02:10|13906.5|13868.5|13911.54|13873.54|13911.54|13873.54|13906.5|13868.5|10
1614290540000|2021-02-25 22:02:20|13911.04|13873.04|13907.88|13869.88|13911.46|13873.46|13907.88|13869.88|10
1614290550000|2021-02-25 22:02:30|13905.95|13867.95|13898.02|13860.02|13905.95|13867.95|13898.02|13860.02|10
1614290560000|2021-02-25 22:02:40|13897.09|13859.09|13885.9|13847.9|13897.09|13859.09|13885.9|13847.9|10
1614290570000|2021-02-25 22:02:50|13885.52|13847.52|13877.7|13839.7|13885.52|13847.52|13877.7|13839.7|10
1614290580000|2021-02-25 22:03:00|13875.87|13837.87|13876.41|13838.41|13876.42|13838.42|13874.43|13836.43|10
1614290590000|2021-02-25 22:03:10|13877.69|13839.69|13876.1|13838.1|13879.92|13841.92|13876.1|13838.1|9
1614290600000|2021-02-25 22:03:20|13872.47|13834.47|13882.99|13844.99|13882.99|13844.99|13872.47|13834.47|10
1614290610000|2021-02-25 22:03:30|13882.5|13844.5|13883.89|13845.89|13884.7|13846.7|13882.5|13844.5|10
1614290620000|2021-02-25 22:03:40|13883.24|13845.24|13882.08|13844.08|13884.05|13846.05|13882.08|13844.08|10
1614290630000|2021-02-25 22:03:50|13880.89|13842.89|13876.16|13838.16|13880.89|13842.89|13876.16|13838.16|10
1614290640000|2021-02-25 22:04:00|13875.29|13837.29|13869.76|13831.76|13875.29|13837.29|13869.18|13831.18|10
1614290650000|2021-02-25 22:04:10|13869.15|13831.15|13858.65|13820.65|13869.15|13831.15|13858.65|13820.65|10
1614290660000|2021-02-25 22:04:20|13857.43|13819.43|13857.57|13819.57|13857.66|13819.66|13855.01|13817.01|10
1614290670000|2021-02-25 22:04:30|13858.37|13820.37|13856.14|13818.14|13860.54|13822.54|13856.14|13818.14|9
1614290680000|2021-02-25 22:04:40|13855.28|13817.28|13851.17|13813.17|13855.28|13817.28|13850.48|13812.48|10
1614290690000|2021-02-25 22:04:50|13850.38|13812.38|13843.74|13805.74|13850.44|13812.44|13843.2|13805.2|10
1614290700000|2021-02-25 22:05:00|13843.06|13805.06|13839.17|13801.17|13843.06|13805.06|13837.53|13799.53|10
1614290710000|2021-02-25 22:05:10|13839.07|13801.07|13838.76|13800.76|13840.67|13802.67|13838.76|13800.76|10
1614290720000|2021-02-25 22:05:20|13839.12|13801.12|13827.59|13789.59|13839.12|13801.12|13827.59|13789.59|10
1614290730000|2021-02-25 22:05:30|13827.14|13789.14|13818.19|13780.19|13827.14|13789.14|13818.19|13780.19|10
1614290740000|2021-02-25 22:05:40|13817.85|13779.85|13807.67|13769.67|13817.85|13779.85|13807.67|13769.67|10
1614290750000|2021-02-25 22:05:50|13806.84|13768.84|13805.74|13767.74|13806.84|13768.84|13803.69|13765.69|10
1614290760000|2021-02-25 22:06:00|13807.48|13769.48|13799.18|13761.18|13807.48|13769.48|13799.18|13761.18|10
1614290770000|2021-02-25 22:06:10|13796.81|13758.81|13783.47|13745.47|13796.81|13758.81|13783.47|13745.47|10
1614290780000|2021-02-25 22:06:20|13781.99|13743.99|13773.47|13735.47|13781.99|13743.99|13773.47|13735.47|9
1614290790000|2021-02-25 22:06:30|13773.36|13735.36|13769.73|13731.73|13773.36|13735.36|13769.73|13731.73|10
1614290800000|2021-02-25 22:06:40|13771.31|13733.31|13762.18|13724.18|13771.31|13733.31|13762.18|13724.18|10
1614290810000|2021-02-25 22:06:50|13761.72|13723.72|13752.95|13714.95|13761.72|13723.72|13752.03|13714.03|10
1614290820000|2021-02-25 22:07:00|13752.33|13714.33|13742.31|13704.31|13752.33|13714.33|13742.31|13704.31|9
1614290830000|2021-02-25 22:07:10|13741.06|13703.06|13725.99|13687.99|13741.06|13703.06|13725.99|13687.99|10
1614290840000|2021-02-25 22:07:20|13725.19|13687.19|13725.51|13687.51|13726.76|13688.76|13721.58|13683.58|10
1614290850000|2021-02-25 22:07:30|13728.66|13690.66|13756.03|13718.03|13756.03|13718.03|13728.66|13690.66|10
1614290860000|2021-02-25 22:07:40|13760.61|13722.61|13756.29|13718.29|13762.46|13724.46|13756.29|13718.29|10
1614290870000|2021-02-25 22:07:50|13754.15|13716.15|13735.81|13697.81|13754.15|13716.15|13735.81|13697.81|10
1614290880000|2021-02-25 22:08:00|13731.65|13693.65|13721.78|13683.78|13731.65|13693.65|13721.42|13683.42|10
1614290890000|2021-02-25 22:08:10|13719.68|13681.68|13719.61|13681.61|13723.15|13685.15|13719.61|13681.61|10
1614290900000|2021-02-25 22:08:20|13717.06|13679.06|13706.15|13668.15|13717.06|13679.06|13706.15|13668.15|10
1614290910000|2021-02-25 22:08:30|13705.83|13667.83|13702.57|13664.57|13705.83|13667.83|13699.13|13661.13|10
1614290920000|2021-02-25 22:08:40|13704.87|13666.87|13711.74|13673.74|13711.74|13673.74|13704.87|13666.87|10
1614290930000|2021-02-25 22:08:50|13711.97|13673.97|13706.09|13668.09|13712.14|13674.14|13706.09|13668.09|10
1614290940000|2021-02-25 22:09:00|13704.22|13666.22|13701.89|13663.89|13705.06|13667.06|13701.26|13663.26|10
1614290950000|2021-02-25 22:09:10|13702.06|13664.06|13700.97|13662.97|13702.06|13664.06|13700.28|13662.28|10
1614290960000|2021-02-25 22:09:20|13700.77|13662.77|13696.38|13658.38|13701.5|13663.5|13696.38|13658.38|10
1614290970000|2021-02-25 22:09:30|13696.51|13658.51|13692.91|13654.91|13696.51|13658.51|13692.91|13654.91|10
1614290980000|2021-02-25 22:09:40|13692.15|13654.15|13688.59|13650.59|13692.53|13654.53|13688.59|13650.59|10
1614290990000|2021-02-25 22:09:50|13688.99|13650.99|13685.6|13647.6|13688.99|13650.99|13684.83|13646.83|10
1614291000000|2021-02-25 22:10:00|13685.85|13647.85|13683.22|13645.22|13686.96|13648.96|13683.22|13645.22|10
1614291010000|2021-02-25 22:10:10|13682.98|13644.98|13670.17|13632.17|13682.98|13644.98|13670.17|13632.17|10
1614291020000|2021-02-25 22:10:20|13669.3|13631.3|13661.23|13623.23|13669.3|13631.3|13661.23|13623.23|10
1614291030000|2021-02-25 22:10:30|13662.01|13624.01|13659.63|13621.63|13662.39|13624.39|13659.63|13621.63|10
1614291040000|2021-02-25 22:10:40|13660.42|13622.42|13656.29|13618.29|13660.42|13622.42|13655.84|13617.84|10
1614291050000|2021-02-25 22:10:50|13655.24|13617.24|13653.19|13615.19|13655.64|13617.64|13651.84|13613.84|10
1614291060000|2021-02-25 22:11:00|13652.97|13614.97|13658.98|13620.98|13658.98|13620.98|13651.84|13613.84|10
1614291070000|2021-02-25 22:11:10|13660.28|13622.28|13660.78|13622.78|13661.84|13623.84|13660.06|13622.06|10
1614291080000|2021-02-25 22:11:20|13661.05|13623.05|13663.85|13625.85|13663.85|13625.85|13660.09|13622.09|10
1614291090000|2021-02-25 22:11:30|13664.26|13626.26|13664.29|13626.29|13664.41|13626.41|13663.16|13625.16|10
1614291100000|2021-02-25 22:11:40|13664.52|13626.52|13661.7|13623.7|13664.52|13626.52|13661.58|13623.58|10
1614291110000|2021-02-25 22:11:50|13661.71|13623.71|13657.6|13619.6|13661.71|13623.71|13657.17|13619.17|10
1614291120000|2021-02-25 22:12:00|13656.89|13618.89|13650.64|13612.64|13656.89|13618.89|13649.73|13611.73|10
1614291130000|2021-02-25 22:12:10|13652.07|13614.07|13669.93|13631.93|13669.93|13631.93|13652.07|13614.07|10
1614291140000|2021-02-25 22:12:20|13672.77|13634.77|13687.91|13649.91|13687.91|13649.91|13672.77|13634.77|10
1614291150000|2021-02-25 22:12:30|13697.35|13659.35|13718|13680|13719.82|13681.82|13697.35|13659.35|10
1614291160000|2021-02-25 22:12:40|13721.55|13683.55|13731.02|13693.02|13731.02|13693.02|13721.55|13683.55|10
1614291170000|2021-02-25 22:12:50|13733.43|13695.43|13765.15|13727.15|13765.15|13727.15|13733.43|13695.43|10
1614291180000|2021-02-25 22:13:00|13768.01|13730.01|13777.15|13739.15|13777.15|13739.15|13768.01|13730.01|10
1614291190000|2021-02-25 22:13:10|13777.55|13739.55|13787.85|13749.85|13787.85|13749.85|13777.55|13739.55|10
1614291200000|2021-02-25 22:13:20|13790.39|13752.39|13808.19|13770.19|13808.19|13770.19|13790.39|13752.39|10
1614291210000|2021-02-25 22:13:30|13808.5|13770.5|13817.67|13779.67|13817.67|13779.67|13808.5|13770.5|10
1614291220000|2021-02-25 22:13:40|13819.28|13781.28|13828.77|13790.77|13828.77|13790.77|13818.95|13780.95|10
1614291230000|2021-02-25 22:13:50|13828.68|13790.68|13831.66|13793.66|13831.68|13793.68|13828.49|13790.49|10
1614291240000|2021-02-25 22:14:00|13832.7|13794.7|13835|13797|13836.89|13798.89|13832.7|13794.7|8
1614291250000|2021-02-25 22:14:10|13834.17|13796.17|13846.13|13808.13|13846.13|13808.13|13833.5|13795.5|10
1614291260000|2021-02-25 22:14:20|13847.75|13809.75|13857.29|13819.29|13857.29|13819.29|13847.75|13809.75|10
1614291270000|2021-02-25 22:14:30|13858.34|13820.34|13862.69|13824.69|13862.99|13824.99|13858.34|13820.34|10
1614291280000|2021-02-25 22:14:40|13862.98|13824.98|13857.79|13819.79|13864.19|13826.19|13857.79|13819.79|10
1614291290000|2021-02-25 22:14:50|13856.45|13818.45|13843.63|13805.63|13856.45|13818.45|13843.63|13805.63|10
1614291300000|2021-02-25 22:15:00|13841.81|13803.81|13832.58|13794.58|13842.93|13804.93|13832.58|13794.58|10
1614291310000|2021-02-25 22:15:10|13830.58|13792.58|13814.79|13776.79|13830.58|13792.58|13814.79|13776.79|10
1614291320000|2021-02-25 22:15:20|13810.77|13772.77|13793.64|13755.64|13810.77|13772.77|13793.64|13755.64|10
1614291330000|2021-02-25 22:15:30|13789.44|13751.44|13775.76|13737.76|13789.44|13751.44|13775.76|13737.76|10
1614291340000|2021-02-25 22:15:40|13773|13735|13753.42|13715.42|13773|13735|13753.42|13715.42|10
1614291350000|2021-02-25 22:15:50|13751.04|13713.04|13737.24|13699.24|13751.04|13713.04|13737.24|13699.24|10
1614291360000|2021-02-25 22:16:00|13738.44|13700.44|13741.19|13703.19|13741.62|13703.62|13737.02|13699.02|10
1614291370000|2021-02-25 22:16:10|13748.01|13710.01|13772.5|13734.5|13772.5|13734.5|13748.01|13710.01|10
1614291380000|2021-02-25 22:16:20|13776.46|13738.46|13786.57|13748.57|13786.57|13748.57|13776.46|13738.46|10
1614291390000|2021-02-25 22:16:30|13788.33|13750.33|13804.5|13766.5|13804.5|13766.5|13788.33|13750.33|10
1614291400000|2021-02-25 22:16:40|13806.33|13768.33|13819.21|13781.21|13819.21|13781.21|13806.33|13768.33|10
1614291410000|2021-02-25 22:16:50|13819.88|13781.88|13837.03|13799.03|13837.03|13799.03|13819.63|13781.63|10
1614291420000|2021-02-25 22:17:00|13841.87|13803.87|13857.85|13819.85|13857.85|13819.85|13841.87|13803.87|10
1614291430000|2021-02-25 22:17:10|13858.02|13820.02|13867.28|13829.28|13867.28|13829.28|13858.02|13820.02|10
1614291440000|2021-02-25 22:17:20|13867.92|13829.92|13884.4|13846.4|13884.78|13846.78|13867.92|13829.92|10
1614291450000|2021-02-25 22:17:30|13886.29|13848.29|13874.62|13836.62|13886.29|13848.29|13874.62|13836.62|10
1614291460000|2021-02-25 22:17:40|13866.21|13828.21|13850.13|13812.13|13866.21|13828.21|13850.13|13812.13|10
1614291470000|2021-02-25 22:17:50|13846.63|13808.63|13828.75|13790.75|13846.63|13808.63|13828.75|13790.75|10
1614291480000|2021-02-25 22:18:00|13828.04|13790.04|13834.3|13796.3|13834.3|13796.3|13826.45|13788.45|10
1614291490000|2021-02-25 22:18:10|13836.09|13798.09|13849.71|13811.71|13849.71|13811.71|13836.09|13798.09|10
1614291500000|2021-02-25 22:18:20|13852.79|13814.79|13861.52|13823.52|13861.52|13823.52|13852.79|13814.79|10
1614291510000|2021-02-25 22:18:30|13860.44|13822.44|13883.42|13845.42|13883.42|13845.42|13860.44|13822.44|10
1614291520000|2021-02-25 22:18:40|13885.96|13847.96|13887.08|13849.08|13887.28|13849.28|13884.26|13846.26|10
1614291530000|2021-02-25 22:18:50|13886.92|13848.92|13891.27|13853.27|13892.47|13854.47|13886.92|13848.92|10
1614291540000|2021-02-25 22:19:00|13891.48|13853.48|13898.61|13860.61|13899.22|13861.22|13891.24|13853.24|10
1614291550000|2021-02-25 22:19:10|13896.92|13858.92|13887.17|13849.17|13898.33|13860.33|13887.17|13849.17|10
1614291560000|2021-02-25 22:19:20|13885.27|13847.27|13874.29|13836.29|13885.27|13847.27|13874.29|13836.29|10
1614291570000|2021-02-25 22:19:30|13875.2|13837.2|13871.29|13833.29|13875.24|13837.24|13870.82|13832.82|10
1614291580000|2021-02-25 22:19:40|13871.11|13833.11|13872.29|13834.29|13872.49|13834.49|13870.15|13832.15|10
1614291590000|2021-02-25 22:19:50|13872.09|13834.09|13873.44|13835.44|13873.51|13835.51|13872.06|13834.06|10
1614291600000|2021-02-25 22:20:00|13873.28|13835.28|13874.9|13836.9|13874.9|13836.9|13871.73|13833.73|10
1614291610000|2021-02-25 22:20:10|13877.35|13839.35|13883.91|13845.91|13883.91|13845.91|13876.66|13838.66|10
1614291620000|2021-02-25 22:20:20|13884.76|13846.76|13890.35|13852.35|13890.9|13852.9|13884.76|13846.76|10
1614291630000|2021-02-25 22:20:30|13892.95|13854.95|13893.43|13855.43|13894.86|13856.86|13892.95|13854.95|10
1614291640000|2021-02-25 22:20:40|13893.34|13855.34|13891.62|13853.62|13893.34|13855.34|13889.81|13851.81|10
1614291650000|2021-02-25 22:20:50|13891.43|13853.43|13890.28|13852.28|13892.59|13854.59|13890.28|13852.28|10
1614291660000|2021-02-25 22:21:00|13889.5|13851.5|13889.27|13851.27|13890.11|13852.11|13889.27|13851.27|10
1614291670000|2021-02-25 22:21:10|13889.07|13851.07|13890.45|13852.45|13890.9|13852.9|13889.07|13851.07|10
1614291680000|2021-02-25 22:21:20|13890.73|13852.73|13892.15|13854.15|13892.55|13854.55|13889.95|13851.95|10
1614291690000|2021-02-25 22:21:30|13893.7|13855.7|13892.4|13854.4|13894.11|13856.11|13890.85|13852.85|10
1614291700000|2021-02-25 22:21:40|13891.55|13853.55|13889.04|13851.04|13891.55|13853.55|13888.04|13850.04|10
1614291710000|2021-02-25 22:21:50|13887.19|13849.19|13884.86|13846.86|13887.49|13849.49|13884.86|13846.86|10
1614291720000|2021-02-25 22:22:00|13884.07|13846.07|13879.97|13841.97|13884.61|13846.61|13878.38|13840.38|10
1614291730000|2021-02-25 22:22:10|13883.11|13845.11|13891.24|13853.24|13892.3|13854.3|13883.11|13845.11|10
1614291740000|2021-02-25 22:22:20|13891.36|13853.36|13893.17|13855.17|13893.82|13855.82|13891.36|13853.36|10
1614291750000|2021-02-25 22:22:30|13892.79|13854.79|13893.37|13855.37|13893.75|13855.75|13891.68|13853.68|10
1614291760000|2021-02-25 22:22:40|13893.32|13855.32|13893.82|13855.82|13893.82|13855.82|13892.14|13854.14|10
1614291770000|2021-02-25 22:22:50|13893.49|13855.49|13891.32|13853.32|13893.49|13855.49|13891.14|13853.14|9
1614291780000|2021-02-25 22:23:00|13891|13853|13892.44|13854.44|13892.64|13854.64|13890.91|13852.91|10
1614291790000|2021-02-25 22:23:10|13891.51|13853.51|13891.64|13853.64|13893.13|13855.13|13890.62|13852.62|10
1614291800000|2021-02-25 22:23:20|13892.22|13854.22|13892.57|13854.57|13893.39|13855.39|13891.21|13853.21|10
1614291810000|2021-02-25 22:23:30|13892.83|13854.83|13892.11|13854.11|13894.26|13856.26|13892.11|13854.11|9
1614291820000|2021-02-25 22:23:40|13893.94|13855.94|13902.93|13864.93|13902.93|13864.93|13893.94|13855.94|10
1614291830000|2021-02-25 22:23:50|13904.2|13866.2|13909.4|13871.4|13909.53|13871.53|13903.54|13865.54|10
1614291840000|2021-02-25 22:24:00|13909.94|13871.94|13911.47|13873.47|13911.47|13873.47|13909|13871|10
1614291850000|2021-02-25 22:24:10|13911.54|13873.54|13920.86|13882.86|13920.86|13882.86|13911.54|13873.54|10
1614291860000|2021-02-25 22:24:20|13921.32|13883.32|13927.7|13889.7|13927.7|13889.7|13921.32|13883.32|10
1614291870000|2021-02-25 22:24:30|13929.62|13891.62|13938.91|13900.91|13938.91|13900.91|13929.62|13891.62|10
1614291880000|2021-02-25 22:24:40|13941.53|13903.53|13947.04|13909.04|13947.04|13909.04|13941.53|13903.53|10
1614291890000|2021-02-25 22:24:50|13947.3|13909.3|13954.17|13916.17|13954.17|13916.17|13947.3|13909.3|10
1614291900000|2021-02-25 22:25:00|13954.81|13916.81|13961.55|13923.55|13961.55|13923.55|13954.81|13916.81|10
1614291910000|2021-02-25 22:25:10|13960.91|13922.91|13965.25|13927.25|13965.25|13927.25|13960.91|13922.91|10
1614291920000|2021-02-25 22:25:20|13963.65|13925.65|13962.79|13924.79|13966.63|13928.63|13962.79|13924.79|10
1614291930000|2021-02-25 22:25:30|13961.66|13923.66|13957.61|13919.61|13961.66|13923.66|13956.47|13918.47|10
1614291940000|2021-02-25 22:25:40|13956.7|13918.7|13954.49|13916.49|13957.32|13919.32|13954.49|13916.49|10
1614291950000|2021-02-25 22:25:50|13955.15|13917.15|13959.02|13921.02|13959.02|13921.02|13954.9|13916.9|10
1614291960000|2021-02-25 22:26:00|13959.15|13921.15|13960.39|13922.39|13961.11|13923.11|13959.15|13921.15|10
1614291970000|2021-02-25 22:26:10|13961.43|13923.43|13961.89|13923.89|13961.89|13923.89|13960.58|13922.58|10
1614291980000|2021-02-25 22:26:20|13962.08|13924.08|13965.28|13927.28|13965.28|13927.28|13962.08|13924.08|10
1614291990000|2021-02-25 22:26:30|13967.36|13929.36|13970.59|13932.59|13970.59|13932.59|13967.34|13929.34|10
1614292000000|2021-02-25 22:26:40|13970.7|13932.7|13971.82|13933.82|13971.82|13933.82|13970.21|13932.21|10
1614292010000|2021-02-25 22:26:50|13971.57|13933.57|13972.25|13934.25|13973.11|13935.11|13971.57|13933.57|10
1614292020000|2021-02-25 22:27:00|13972.42|13934.42|13972.93|13934.93|13973.79|13935.79|13972.33|13934.33|10
1614292030000|2021-02-25 22:27:10|13974.77|13936.77|13976.23|13938.23|13976.37|13938.37|13974.67|13936.67|10
1614292040000|2021-02-25 22:27:20|13976.2|13938.2|13978.7|13940.7|13978.72|13940.72|13976.2|13938.2|10
1614292050000|2021-02-25 22:27:30|13979.02|13941.02|13982.56|13944.56|13982.56|13944.56|13977.48|13939.48|10
1614292060000|2021-02-25 22:27:40|13986.43|13948.43|13992.1|13954.1|13992.42|13954.42|13986.43|13948.43|10
1614292070000|2021-02-25 22:27:50|13991.69|13953.69|13997.76|13959.76|13999.51|13961.51|13991.69|13953.69|10
1614292080000|2021-02-25 22:28:00|14001.37|13963.37|14006.4|13968.4|14007.6|13969.6|14001.37|13963.37|10
1614292090000|2021-02-25 22:28:10|14008.54|13970.54|14010.27|13972.27|14010.46|13972.46|14007.86|13969.86|10
1614292100000|2021-02-25 22:28:20|14011.05|13973.05|14012.47|13974.47|14012.73|13974.73|14010.16|13972.16|9
1614292110000|2021-02-25 22:28:30|14013.16|13975.16|14013.09|13975.09|14013.66|13975.66|14012.21|13974.21|10
1614292120000|2021-02-25 22:28:40|14013.77|13975.77|14014.77|13976.77|14015.13|13977.13|14013.52|13975.52|10
1614292130000|2021-02-25 22:28:50|14014.42|13976.42|14013.78|13975.78|14014.72|13976.72|14013.35|13975.35|10
1614292140000|2021-02-25 22:29:00|14013.54|13975.54|14018.85|13980.85|14018.87|13980.87|14013.54|13975.54|10
1614292150000|2021-02-25 22:29:10|14020.14|13982.14|14023.38|13985.38|14023.38|13985.38|14020.14|13982.14|9
1614292160000|2021-02-25 22:29:20|14023.71|13985.71|14028.34|13990.34|14029.07|13991.07|14023.31|13985.31|10
1614292170000|2021-02-25 22:29:30|14029.16|13991.16|14029.76|13991.76|14030.16|13992.16|14028.38|13990.38|10
1614292180000|2021-02-25 22:29:40|14030.14|13992.14|14028.69|13990.69|14030.14|13992.14|14027.82|13989.82|10
1614292190000|2021-02-25 22:29:50|14029.95|13991.95|14034.86|13996.86|14034.86|13996.86|14029.73|13991.73|10
1614292200000|2021-02-25 22:30:00|14035.65|13997.65|14041.37|14003.37|14042.5|14004.5|14035.65|13997.65|10
1614292210000|2021-02-25 22:30:10|14041.99|14003.99|14044.17|14006.17|14044.17|14006.17|14041.38|14003.38|10
1614292220000|2021-02-25 22:30:20|14044.84|14006.84|14042.22|14004.22|14044.84|14006.84|14042.22|14004.22|10
1614292230000|2021-02-25 22:30:30|14042.14|14004.14|14032.26|13994.26|14046.19|14008.19|14032.26|13994.26|10
1614292240000|2021-02-25 22:30:40|14031.62|13993.62|14019.96|13981.96|14031.62|13993.62|14019.96|13981.96|10
1614292250000|2021-02-25 22:30:50|14015.38|13977.38|14005.39|13967.39|14015.38|13977.38|14005.39|13967.39|10
1614292260000|2021-02-25 22:31:00|14004.24|13966.24|14004.32|13966.32|14007.45|13969.45|14004.24|13966.24|10
1614292270000|2021-02-25 22:31:10|14004.9|13966.9|14012.53|13974.53|14012.53|13974.53|14004.9|13966.9|10
1614292280000|2021-02-25 22:31:20|14015.52|13977.52|14023.07|13985.07|14023.07|13985.07|14015.52|13977.52|10
1614292290000|2021-02-25 22:31:30|14024.35|13986.35|14025.76|13987.76|14026.21|13988.21|14022.04|13984.04|10
1614292300000|2021-02-25 22:31:40|14027.39|13989.39|14028.72|13990.72|14029.19|13991.19|14027.39|13989.39|10
1614292310000|2021-02-25 22:31:50|14028.94|13990.94|14029.23|13991.23|14029.23|13991.23|14027.24|13989.24|10
1614292320000|2021-02-25 22:32:00|14030.03|13992.03|14033.4|13995.4|14034.36|13996.36|14030.03|13992.03|10
1614292330000|2021-02-25 22:32:10|14034.61|13996.61|14044.46|14006.46|14045.45|14007.45|14034.61|13996.61|10
1614292340000|2021-02-25 22:32:20|14046.19|14008.19|14057.62|14019.62|14057.62|14019.62|14046.19|14008.19|10
1614292350000|2021-02-25 22:32:30|14057.82|14019.82|14071.17|14033.17|14071.17|14033.17|14057.82|14019.82|10
1614292360000|2021-02-25 22:32:40|14071.8|14033.8|14083.49|14045.49|14083.49|14045.49|14071.8|14033.8|10
1614292370000|2021-02-25 22:32:50|14082.28|14044.28|14069.52|14031.52|14082.28|14044.28|14068.24|14030.24|10
1614292380000|2021-02-25 22:33:00|14069.22|14031.22|14084.98|14046.98|14084.98|14046.98|14069.22|14031.22|10
1614292390000|2021-02-25 22:33:10|14088.58|14050.58|14096.46|14058.46|14096.46|14058.46|14087.77|14049.77|10
1614292400000|2021-02-25 22:33:20|14097|14059|14100.91|14062.91|14102.31|14064.31|14097|14059|10
1614292410000|2021-02-25 22:33:30|14098.72|14060.72|14089.09|14051.09|14098.72|14060.72|14089.09|14051.09|10
1614292420000|2021-02-25 22:33:40|14086.51|14048.51|14075.16|14037.16|14086.51|14048.51|14074.64|14036.64|10
1614292430000|2021-02-25 22:33:50|14075.82|14037.82|14086.86|14048.86|14086.86|14048.86|14075.47|14037.47|10
1614292440000|2021-02-25 22:34:00|14089.99|14051.99|14088.19|14050.19|14089.99|14051.99|14087.89|14049.89|10
1614292450000|2021-02-25 22:34:10|14087.11|14049.11|14077.24|14039.24|14087.11|14049.11|14077.24|14039.24|10
1614292460000|2021-02-25 22:34:20|14077.04|14039.04|14073.92|14035.92|14077.13|14039.13|14073.92|14035.92|10
1614292470000|2021-02-25 22:34:30|14074.35|14036.35|14067.71|14029.71|14074.35|14036.35|14067.71|14029.71|10
1614292480000|2021-02-25 22:34:40|14067.16|14029.16|14060.27|14022.27|14067.16|14029.16|14060.27|14022.27|10
1614292490000|2021-02-25 22:34:50|14058.25|14020.25|14053.52|14015.52|14058.25|14020.25|14053.52|14015.52|10
1614292500000|2021-02-25 22:35:00|14052.19|14014.19|14051.44|14013.44|14053.23|14015.23|14051.35|14013.35|10
1614292510000|2021-02-25 22:35:10|14052.2|14014.2|14051.01|14013.01|14053.56|14015.56|14050.86|14012.86|10
1614292520000|2021-02-25 22:35:20|14051.35|14013.35|14045.85|14007.85|14051.72|14013.72|14045.85|14007.85|10
1614292530000|2021-02-25 22:35:30|14044.55|14006.55|14037.04|13999.04|14046.03|14008.03|14036.91|13998.91|10
1614292540000|2021-02-25 22:35:40|14036.76|13998.76|14029.99|13991.99|14036.76|13998.76|14029.73|13991.73|10
1614292550000|2021-02-25 22:35:50|14028.38|13990.38|14027.82|13989.82|14029.43|13991.43|14027.82|13989.82|10
1614292560000|2021-02-25 22:36:00|14027.07|13989.07|14026.94|13988.94|14029.01|13991.01|14026.94|13988.94|10
1614292570000|2021-02-25 22:36:10|14026.88|13988.88|14024.47|13986.47|14027.24|13989.24|14023.52|13985.52|10
1614292580000|2021-02-25 22:36:20|14023.7|13985.7|14019.05|13981.05|14023.7|13985.7|14019.05|13981.05|10
1614292590000|2021-02-25 22:36:30|14017.92|13979.92|14016.63|13978.63|14017.92|13979.92|14016.05|13978.05|10
1614292600000|2021-02-25 22:36:40|14016.7|13978.7|14018.82|13980.82|14018.82|13980.82|14016.38|13978.38|10
1614292610000|2021-02-25 22:36:50|14019.38|13981.38|14020.81|13982.81|14021.45|13983.45|14019.38|13981.38|10
1614292620000|2021-02-25 22:37:00|14020.84|13982.84|14021.09|13983.09|14021.67|13983.67|14020.72|13982.72|10
1614292630000|2021-02-25 22:37:10|14019.28|13981.28|14012.21|13974.21|14019.28|13981.28|14012.21|13974.21|9
1614292640000|2021-02-25 22:37:20|14010.58|13972.58|14003.75|13965.75|14010.58|13972.58|14003.22|13965.22|10
1614292650000|2021-02-25 22:37:30|14001.64|13963.64|13995.7|13957.7|14001.64|13963.64|13995.66|13957.66|10
1614292660000|2021-02-25 22:37:40|13996.51|13958.51|13995.9|13957.9|13996.51|13958.51|13992.06|13954.06|10
1614292670000|2021-02-25 22:37:50|13995.64|13957.64|14005.06|13967.06|14005.06|13967.06|13995.64|13957.64|10
1614292680000|2021-02-25 22:38:00|14005.35|13967.35|14013.53|13975.53|14013.89|13975.89|14005.35|13967.35|10
1614292690000|2021-02-25 22:38:10|14013.44|13975.44|14009.63|13971.63|14013.44|13975.44|14009.45|13971.45|10
1614292700000|2021-02-25 22:38:20|14009.48|13971.48|14004.96|13966.96|14009.48|13971.48|14004.96|13966.96|10
1614292710000|2021-02-25 22:38:30|14005.41|13967.41|14003.37|13965.37|14005.44|13967.44|14003.18|13965.18|10
1614292720000|2021-02-25 22:38:40|14002.81|13964.81|14004.87|13966.87|14004.92|13966.92|14002.67|13964.67|10
1614292730000|2021-02-25 22:38:50|14004.79|13966.79|14005.17|13967.17|14005.17|13967.17|14004.42|13966.42|10
1614292740000|2021-02-25 22:39:00|14004.77|13966.77|14005.31|13967.31|14005.7|13967.7|14004.55|13966.55|10
1614292750000|2021-02-25 22:39:10|14005.52|13967.52|14008.97|13970.97|14008.97|13970.97|14005.52|13967.52|10
1614292760000|2021-02-25 22:39:20|14009.64|13971.64|14011.07|13973.07|14011.07|13973.07|14009.39|13971.39|10
1614292770000|2021-02-25 22:39:30|14010.79|13972.79|14009.75|13971.75|14010.79|13972.79|14009.4|13971.4|10
1614292780000|2021-02-25 22:39:40|14011.86|13973.86|14015.89|13977.89|14015.89|13977.89|14011.73|13973.73|10
1614292790000|2021-02-25 22:39:50|14016.57|13978.57|14020.18|13982.18|14020.18|13982.18|14016.57|13978.57|9
1614292800000|2021-02-25 22:40:00|14020.55|13982.55|14023.08|13985.08|14023.08|13985.08|14019.89|13981.89|10
1614292810000|2021-02-25 22:40:10|14023.09|13985.09|14024.71|13986.71|14025.76|13987.76|14023.09|13985.09|10
1614292820000|2021-02-25 22:40:20|14024.73|13986.73|14024.22|13986.22|14025.06|13987.06|14023.42|13985.42|10
1614292830000|2021-02-25 22:40:30|14023.79|13985.79|14027.65|13989.65|14027.65|13989.65|14023.19|13985.19|10
1614292840000|2021-02-25 22:40:40|14027.24|13989.24|14026.81|13988.81|14027.24|13989.24|14025.72|13987.72|10
1614292850000|2021-02-25 22:40:50|14026.67|13988.67|14024.68|13986.68|14026.68|13988.68|14024.24|13986.24|10
1614292860000|2021-02-25 22:41:00|14024.63|13986.63|14022.53|13984.53|14024.63|13986.63|14022.53|13984.53|10
1614292870000|2021-02-25 22:41:10|14023.29|13985.29|14023.56|13985.56|14023.88|13985.88|14022.93|13984.93|10
1614292880000|2021-02-25 22:41:20|14024.28|13986.28|14024.54|13986.54|14024.54|13986.54|14022.56|13984.56|9
1614292890000|2021-02-25 22:41:30|14024.35|13986.35|14020.34|13982.34|14024.35|13986.35|14020.34|13982.34|10
1614292900000|2021-02-25 22:41:40|14019.99|13981.99|14019.11|13981.11|14020.98|13982.98|14018.74|13980.74|10
1614292910000|2021-02-25 22:41:50|14019.19|13981.19|14012.3|13974.3|14019.19|13981.19|14011.04|13973.04|10
1614292920000|2021-02-25 22:42:00|14011.78|13973.78|14004.22|13966.22|14011.78|13973.78|14004.22|13966.22|10
1614292930000|2021-02-25 22:42:10|14003.26|13965.26|13998.09|13960.09|14003.26|13965.26|13998.09|13960.09|10
1614292940000|2021-02-25 22:42:20|13998.74|13960.74|13988.81|13950.81|13998.74|13960.74|13988.36|13950.36|10
1614292950000|2021-02-25 22:42:30|13988.76|13950.76|13971|13933|13988.76|13950.76|13971|13933|10
1614292960000|2021-02-25 22:42:40|13970.41|13932.41|13966.79|13928.79|13970.41|13932.41|13965.88|13927.88|10
1614292970000|2021-02-25 22:42:50|13967.64|13929.64|13958.21|13920.21|13968.98|13930.98|13958.21|13920.21|10
1614292980000|2021-02-25 22:43:00|13957.13|13919.13|13938.98|13900.98|13957.13|13919.13|13938.98|13900.98|10
1614292990000|2021-02-25 22:43:10|13938.68|13900.68|13951.57|13913.57|13951.57|13913.57|13938.68|13900.68|10
1614293000000|2021-02-25 22:43:20|13952.26|13914.26|13969.29|13931.29|13969.29|13931.29|13952.26|13914.26|10
1614293010000|2021-02-25 22:43:30|13969.92|13931.92|13952.4|13914.4|13974.67|13936.67|13952.4|13914.4|10
1614293020000|2021-02-25 22:43:40|13949.83|13911.83|13931.01|13893.01|13949.83|13911.83|13931.01|13893.01|10
1614293030000|2021-02-25 22:43:50|13932.17|13894.17|13942.17|13904.17|13942.17|13904.17|13932.17|13894.17|10
1614293040000|2021-02-25 22:44:00|13940.12|13902.12|13938.35|13900.35|13944.11|13906.11|13938.35|13900.35|10
1614293050000|2021-02-25 22:44:10|13938.26|13900.26|13950.45|13912.45|13950.89|13912.89|13938.26|13900.26|10
1614293060000|2021-02-25 22:44:20|13953.45|13915.45|13952.35|13914.35|13954.16|13916.16|13950.32|13912.32|10
1614293070000|2021-02-25 22:44:30|13951.38|13913.38|13944.2|13906.2|13951.38|13913.38|13944.14|13906.14|10
1614293080000|2021-02-25 22:44:40|13945.52|13907.52|13941.76|13903.76|13945.52|13907.52|13940.92|13902.92|10
1614293090000|2021-02-25 22:44:50|13941.98|13903.98|13943.46|13905.46|13943.46|13905.46|13941.91|13903.91|10
1614293100000|2021-02-25 22:45:00|13942.79|13904.79|13941.76|13903.76|13943.17|13905.17|13941.76|13903.76|10
1614293110000|2021-02-25 22:45:10|13940.46|13902.46|13937.9|13899.9|13942.07|13904.07|13937.47|13899.47|10
1614293120000|2021-02-25 22:45:20|13936.69|13898.69|13933.92|13895.92|13936.69|13898.69|13933.89|13895.89|10
1614293130000|2021-02-25 22:45:30|13932.3|13894.3|13926.28|13888.28|13932.3|13894.3|13926.28|13888.28|10
1614293140000|2021-02-25 22:45:40|13925.92|13887.92|13918.31|13880.31|13925.92|13887.92|13918.31|13880.31|10
1614293150000|2021-02-25 22:45:50|13918.25|13880.25|13907.93|13869.93|13918.25|13880.25|13907.93|13869.93|10
1614293160000|2021-02-25 22:46:00|13908.09|13870.09|13905.94|13867.94|13908.09|13870.09|13902.77|13864.77|10
1614293170000|2021-02-25 22:46:10|13907.38|13869.38|13908.88|13870.88|13911.12|13873.12|13907.38|13869.38|10
1614293180000|2021-02-25 22:46:20|13906.02|13868.02|13888.5|13850.5|13906.02|13868.02|13888.5|13850.5|10
1614293190000|2021-02-25 22:46:30|13888.27|13850.27|13884.71|13846.71|13888.27|13850.27|13883.04|13845.04|10
1614293200000|2021-02-25 22:46:40|13883.27|13845.27|13873.67|13835.67|13883.27|13845.27|13873.67|13835.67|10
1614293210000|2021-02-25 22:46:50|13872.59|13834.59|13859.21|13821.21|13872.59|13834.59|13859.21|13821.21|10
1614293220000|2021-02-25 22:47:00|13857.48|13819.48|13846.59|13808.59|13857.48|13819.48|13846.17|13808.17|10
1614293230000|2021-02-25 22:47:10|13845.23|13807.23|13842.05|13804.05|13845.23|13807.23|13841.36|13803.36|10
1614293240000|2021-02-25 22:47:20|13841.98|13803.98|13840.69|13802.69|13843.38|13805.38|13840.69|13802.69|10
1614293250000|2021-02-25 22:47:30|13839.05|13801.05|13826.62|13788.62|13839.05|13801.05|13824.89|13786.89|10
1614293260000|2021-02-25 22:47:40|13824.94|13786.94|13811.3|13773.3|13824.94|13786.94|13811.29|13773.29|10
1614293270000|2021-02-25 22:47:50|13813.14|13775.14|13821.51|13783.51|13821.51|13783.51|13813.14|13775.14|10
1614293280000|2021-02-25 22:48:00|13823.07|13785.07|13826.06|13788.06|13829.55|13791.55|13823.07|13785.07|10
1614293290000|2021-02-25 22:48:10|13825.34|13787.34|13804.47|13766.47|13825.34|13787.34|13804.47|13766.47|10
1614293300000|2021-02-25 22:48:20|13801.85|13763.85|13796.26|13758.26|13801.85|13763.85|13795.97|13757.97|10
1614293310000|2021-02-25 22:48:30|13795.28|13757.28|13792.96|13754.96|13797.98|13759.98|13792.96|13754.96|10
1614293320000|2021-02-25 22:48:40|13792.18|13754.18|13785.39|13747.39|13792.18|13754.18|13784.85|13746.85|10
1614293330000|2021-02-25 22:48:50|13785.84|13747.84|13790.27|13752.27|13790.27|13752.27|13785.84|13747.84|10
1614293340000|2021-02-25 22:49:00|13790.67|13752.67|13803.33|13765.33|13803.33|13765.33|13790.67|13752.67|10
1614293350000|2021-02-25 22:49:10|13805.04|13767.04|13817.21|13779.21|13817.21|13779.21|13805.04|13767.04|10
1614293360000|2021-02-25 22:49:20|13820.52|13782.52|13837.96|13799.96|13838.36|13800.36|13820.52|13782.52|10
1614293370000|2021-02-25 22:49:30|13836.97|13798.97|13831.17|13793.17|13838.05|13800.05|13831.17|13793.17|10
1614293380000|2021-02-25 22:49:40|13831.27|13793.27|13812.23|13774.23|13831.27|13793.27|13812.23|13774.23|10
1614293390000|2021-02-25 22:49:50|13815.37|13777.37|13821.9|13783.9|13821.9|13783.9|13815.37|13777.37|10
1614293400000|2021-02-25 22:50:00|13822.95|13784.95|13816.6|13778.6|13827.66|13789.66|13816.6|13778.6|10
1614293410000|2021-02-25 22:50:10|13815.36|13777.36|13815.36|13777.36|13815.36|13777.36|13812.85|13774.85|10
1614293420000|2021-02-25 22:50:20|13815.11|13777.11|13820.41|13782.41|13821.83|13783.83|13815.1|13777.1|10
1614293430000|2021-02-25 22:50:30|13819.16|13781.16|13810.91|13772.91|13819.16|13781.16|13810.91|13772.91|10
1614293440000|2021-02-25 22:50:40|13810.46|13772.46|13816.14|13778.14|13816.14|13778.14|13810.46|13772.46|10
1614293450000|2021-02-25 22:50:50|13816.27|13778.27|13815.18|13777.18|13816.5|13778.5|13814.68|13776.68|10
1614293460000|2021-02-25 22:51:00|13815.72|13777.72|13823.75|13785.75|13823.88|13785.88|13815.72|13777.72|10
1614293470000|2021-02-25 22:51:10|13825.16|13787.16|13823.09|13785.09|13825.95|13787.95|13823.09|13785.09|10
1614293480000|2021-02-25 22:51:20|13822.24|13784.24|13835.07|13797.07|13835.38|13797.38|13822.24|13784.24|10
1614293490000|2021-02-25 22:51:30|13836.7|13798.7|13849.03|13811.03|13849.03|13811.03|13836.7|13798.7|10
1614293500000|2021-02-25 22:51:40|13850.35|13812.35|13854.29|13816.29|13855.27|13817.27|13850.35|13812.35|10
1614293510000|2021-02-25 22:51:50|13854.63|13816.63|13865.15|13827.15|13865.39|13827.39|13854.63|13816.63|10
1614293520000|2021-02-25 22:52:00|13866.63|13828.63|13864.79|13826.79|13869.83|13831.83|13864.27|13826.27|10
1614293530000|2021-02-25 22:52:10|13865.17|13827.17|13875.45|13837.45|13875.45|13837.45|13865.17|13827.17|10
1614293540000|2021-02-25 22:52:20|13876.08|13838.08|13878.95|13840.95|13879.6|13841.6|13876.08|13838.08|10
1614293550000|2021-02-25 22:52:30|13879.72|13841.72|13899.51|13861.51|13899.51|13861.51|13879.72|13841.72|10
1614293560000|2021-02-25 22:52:40|13900.68|13862.68|13928.05|13890.05|13928.05|13890.05|13900.68|13862.68|10
1614293570000|2021-02-25 22:52:50|13928.73|13890.73|13929.96|13891.96|13935.62|13897.62|13928.73|13890.73|10
1614293580000|2021-02-25 22:53:00|13930.67|13892.67|13927.96|13889.96|13930.67|13892.67|13926.91|13888.91|10
1614293590000|2021-02-25 22:53:10|13927.7|13889.7|13944.27|13906.27|13944.27|13906.27|13927.7|13889.7|10
1614293600000|2021-02-25 22:53:20|13943.52|13905.52|13937.94|13899.94|13943.52|13905.52|13936.29|13898.29|10
1614293610000|2021-02-25 22:53:30|13935.2|13897.2|13942.34|13904.34|13942.34|13904.34|13935.2|13897.2|10
1614293620000|2021-02-25 22:53:40|13942.6|13904.6|13947.87|13909.87|13948.12|13910.12|13941.61|13903.61|10
1614293630000|2021-02-25 22:53:50|13949.42|13911.42|13946.97|13908.97|13950.98|13912.98|13946.71|13908.71|10
1614293640000|2021-02-25 22:54:00|13946.05|13908.05|13951.86|13913.86|13952.44|13914.44|13946.05|13908.05|10
1614293650000|2021-02-25 22:54:10|13952.6|13914.6|13950.02|13912.02|13952.6|13914.6|13948.58|13910.58|10
1614293660000|2021-02-25 22:54:20|13950.84|13912.84|13949.47|13911.47|13952.08|13914.08|13949.44|13911.44|10
1614293670000|2021-02-25 22:54:30|13950.64|13912.64|13948.54|13910.54|13950.64|13912.64|13948.04|13910.04|10
1614293680000|2021-02-25 22:54:40|13948.18|13910.18|13950.54|13912.54|13952.15|13914.15|13947.18|13909.18|10
1614293690000|2021-02-25 22:54:50|13950.59|13912.59|13949.04|13911.04|13950.66|13912.66|13948.08|13910.08|10
1614293700000|2021-02-25 22:55:00|13948.82|13910.82|13931.16|13893.16|13948.82|13910.82|13931.16|13893.16|10
1614293710000|2021-02-25 22:55:10|13930.09|13892.09|13924.04|13886.04|13930.09|13892.09|13923.04|13885.04|10
1614293720000|2021-02-25 22:55:20|13924.05|13886.05|13927.01|13889.01|13928.25|13890.25|13924.05|13886.05|10
1614293730000|2021-02-25 22:55:30|13925.84|13887.84|13925.11|13887.11|13928.74|13890.74|13925.11|13887.11|10
1614293740000|2021-02-25 22:55:40|13925.97|13887.97|13922.78|13884.78|13925.97|13887.97|13919.92|13881.92|10
1614293750000|2021-02-25 22:55:50|13922.56|13884.56|13922.12|13884.12|13923.27|13885.27|13921.47|13883.47|10
1614293760000|2021-02-25 22:56:00|13922.08|13884.08|13926.12|13888.12|13926.12|13888.12|13922.08|13884.08|10
1614293770000|2021-02-25 22:56:10|13924.7|13886.7|13923.45|13885.45|13925.25|13887.25|13922.84|13884.84|10
1614293780000|2021-02-25 22:56:20|13923.49|13885.49|13925.2|13887.2|13925.75|13887.75|13923.35|13885.35|10
1614293790000|2021-02-25 22:56:30|13925.15|13887.15|13922.63|13884.63|13925.64|13887.64|13922.63|13884.63|10
1614293800000|2021-02-25 22:56:40|13923.63|13885.63|13923|13885|13923.91|13885.91|13922.58|13884.58|10
1614293810000|2021-02-25 22:56:50|13922.73|13884.73|13923.89|13885.89|13923.89|13885.89|13922.38|13884.38|10
1614293820000|2021-02-25 22:57:00|13923.86|13885.86|13923.01|13885.01|13923.86|13885.86|13923.01|13885.01|10
1614293830000|2021-02-25 22:57:10|13922.96|13884.96|13921.48|13883.48|13923.75|13885.75|13921.48|13883.48|10
1614293840000|2021-02-25 22:57:20|13921.57|13883.57|13922.33|13884.33|13923.37|13885.37|13921.57|13883.57|10
1614293850000|2021-02-25 22:57:30|13923.03|13885.03|13921.15|13883.15|13923.03|13885.03|13920.58|13882.58|10
1614293860000|2021-02-25 22:57:40|13919.84|13881.84|13921.17|13883.17|13921.23|13883.23|13918.45|13880.45|10
1614293870000|2021-02-25 22:57:50|13922.81|13884.81|13922.73|13884.73|13925.23|13887.23|13922.73|13884.73|9
1614293880000|2021-02-25 22:58:00|13922.46|13884.46|13922.46|13884.46|13923.18|13885.18|13922.04|13884.04|10
1614293890000|2021-02-25 22:58:10|13921.62|13883.62|13919.37|13881.37|13921.62|13883.62|13919.37|13881.37|10
1614293900000|2021-02-25 22:58:20|13919.54|13881.54|13917.38|13879.38|13919.54|13881.54|13917.38|13879.38|10
1614293910000|2021-02-25 22:58:30|13916.9|13878.9|13918.52|13880.52|13918.52|13880.52|13915.79|13877.79|10
1614293920000|2021-02-25 22:58:40|13917.96|13879.96|13915.11|13877.11|13918.58|13880.58|13915.11|13877.11|10
1614293930000|2021-02-25 22:58:50|13914.21|13876.21|13909.3|13871.3|13914.68|13876.68|13909.3|13871.3|10
1614293940000|2021-02-25 22:59:00|13907.3|13869.3|13887.36|13849.36|13907.3|13869.3|13887.36|13849.36|10
1614293950000|2021-02-25 22:59:10|13887.02|13849.02|13865.18|13827.18|13887.02|13849.02|13865.18|13827.18|10
1614293960000|2021-02-25 22:59:20|13864.52|13826.52|13851.35|13813.35|13864.52|13826.52|13851.35|13813.35|10
1614293970000|2021-02-25 22:59:30|13851.94|13813.94|13840.42|13802.42|13851.94|13813.94|13840.42|13802.42|10
1614293980000|2021-02-25 22:59:40|13842.69|13804.69|13838.88|13800.88|13842.69|13804.69|13836.86|13798.86|10
1614293990000|2021-02-25 22:59:50|13839.81|13801.81|13855.69|13817.69|13855.69|13817.69|13839.81|13801.81|10
1614294000000|2021-02-25 23:00:00|13857.3|13819.3|13851.02|13813.02|13858.5|13820.5|13850.88|13812.88|10
1614294010000|2021-02-25 23:00:10|13850.92|13812.92|13842.23|13804.23|13850.92|13812.92|13842.23|13804.23|10
1614294020000|2021-02-25 23:00:20|13840.22|13802.22|13825.9|13787.9|13840.34|13802.34|13825.9|13787.9|10
1614294030000|2021-02-25 23:00:30|13824.03|13786.03|13811.14|13773.14|13824.03|13786.03|13811.14|13773.14|10
1614294040000|2021-02-25 23:00:40|13810.38|13772.38|13799.55|13761.55|13810.38|13772.38|13799.55|13761.55|10
1614294050000|2021-02-25 23:00:50|13798.32|13760.32|13801.1|13763.1|13801.1|13763.1|13797.46|13759.46|10
1614294060000|2021-02-25 23:01:00|13801.53|13763.53|13792.39|13754.39|13802.13|13764.13|13792.39|13754.39|10
1614294070000|2021-02-25 23:01:10|13792.63|13754.63|13780.03|13742.03|13792.63|13754.63|13780.03|13742.03|10
1614294080000|2021-02-25 23:01:20|13781.38|13743.38|13786.72|13748.72|13787.5|13749.5|13780.86|13742.86|10
1614294090000|2021-02-25 23:01:30|13787.9|13749.9|13794.51|13756.51|13794.51|13756.51|13787.9|13749.9|10
1614294100000|2021-02-25 23:01:40|13794.53|13756.53|13789.77|13751.77|13796.71|13758.71|13789.77|13751.77|10
1614294110000|2021-02-25 23:01:50|13789.99|13751.99|13787.16|13749.16|13789.99|13751.99|13787.08|13749.08|10
1614294120000|2021-02-25 23:02:00|13784.91|13746.91|13768.95|13730.95|13785.37|13747.37|13768.95|13730.95|10
1614294130000|2021-02-25 23:02:10|13769.28|13731.28|13756.86|13718.86|13769.28|13731.28|13756.86|13718.86|10
1614294140000|2021-02-25 23:02:20|13754.86|13716.86|13757.9|13719.9|13759.2|13721.2|13753.82|13715.82|10
1614294150000|2021-02-25 23:02:30|13759.38|13721.38|13753.09|13715.09|13759.38|13721.38|13753.09|13715.09|10
1614294160000|2021-02-25 23:02:40|13752.44|13714.44|13747.96|13709.96|13752.44|13714.44|13747.88|13709.88|10
1614294170000|2021-02-25 23:02:50|13747.97|13709.97|13747.42|13709.42|13748.67|13710.67|13746.97|13708.97|10
1614294180000|2021-02-25 23:03:00|13747.65|13709.65|13745.98|13707.98|13749.7|13711.7|13745.98|13707.98|10
1614294190000|2021-02-25 23:03:10|13747.27|13709.27|13756.21|13718.21|13756.21|13718.21|13747.27|13709.27|10
1614294200000|2021-02-25 23:03:20|13756.66|13718.66|13764.98|13726.98|13764.98|13726.98|13756.07|13718.07|10
1614294210000|2021-02-25 23:03:30|13764.45|13726.45|13775.67|13737.67|13775.67|13737.67|13764.45|13726.45|10
1614294220000|2021-02-25 23:03:40|13777.24|13739.24|13784.72|13746.72|13784.72|13746.72|13777.24|13739.24|10
1614294230000|2021-02-25 23:03:50|13785.97|13747.97|13792.06|13754.06|13792.06|13754.06|13785.97|13747.97|10
1614294240000|2021-02-25 23:04:00|13791.92|13753.92|13794.48|13756.48|13794.48|13756.48|13791.6|13753.6|10
1614294250000|2021-02-25 23:04:10|13793.72|13755.72|13783.92|13745.92|13793.97|13755.97|13783.92|13745.92|10
1614294260000|2021-02-25 23:04:20|13783.41|13745.41|13784.72|13746.72|13784.72|13746.72|13778.08|13740.08|10
1614294270000|2021-02-25 23:04:30|13784.43|13746.43|13786.76|13748.76|13787.83|13749.83|13783.92|13745.92|10
1614294280000|2021-02-25 23:04:40|13786.71|13748.71|13789.7|13751.7|13789.7|13751.7|13786.55|13748.55|10
1614294290000|2021-02-25 23:04:50|13789.82|13751.82|13800.89|13762.89|13801.07|13763.07|13789.82|13751.82|10
1614294300000|2021-02-25 23:05:00|13801.23|13763.23|13809.55|13771.55|13809.84|13771.84|13801.23|13763.23|10
1614294310000|2021-02-25 23:05:10|13807.72|13769.72|13808.8|13770.8|13808.8|13770.8|13800.63|13762.63|10
1614294320000|2021-02-25 23:05:20|13809.81|13771.81|13814.07|13776.07|13816.36|13778.36|13809.81|13771.81|10
1614294330000|2021-02-25 23:05:30|13813.65|13775.65|13814.51|13776.51|13816.41|13778.41|13812.2|13774.2|10
1614294340000|2021-02-25 23:05:40|13815.87|13777.87|13817.51|13779.51|13817.51|13779.51|13815.7|13777.7|10
1614294350000|2021-02-25 23:05:50|13816.79|13778.79|13815.02|13777.02|13816.79|13778.79|13814.75|13776.75|10
1614294360000|2021-02-25 23:06:00|13814.95|13776.95|13814.33|13776.33|13815.28|13777.28|13813.05|13775.05|10
1614294370000|2021-02-25 23:06:10|13814.45|13776.45|13815.18|13777.18|13816.98|13778.98|13814.45|13776.45|10
1614294380000|2021-02-25 23:06:20|13815.24|13777.24|13817.69|13779.69|13818.59|13780.59|13814.79|13776.79|9
1614294390000|2021-02-25 23:06:30|13816.97|13778.97|13815.6|13777.6|13817.78|13779.78|13815.5|13777.5|10
1614294400000|2021-02-25 23:06:40|13815.9|13777.9|13811.23|13773.23|13815.9|13777.9|13811.23|13773.23|10
1614294410000|2021-02-25 23:06:50|13810.59|13772.59|13813.67|13775.67|13813.67|13775.67|13810.39|13772.39|10
1614294420000|2021-02-25 23:07:00|13813.66|13775.66|13805.62|13767.62|13813.66|13775.66|13805.62|13767.62|10
1614294430000|2021-02-25 23:07:10|13804.85|13766.85|13783.82|13745.82|13804.85|13766.85|13783.82|13745.82|10
1614294440000|2021-02-25 23:07:20|13780.93|13742.93|13767.23|13729.23|13780.93|13742.93|13766.75|13728.75|10
1614294450000|2021-02-25 23:07:30|13766.92|13728.92|13760.52|13722.52|13767.64|13729.64|13760.52|13722.52|10
1614294460000|2021-02-25 23:07:40|13756.83|13718.83|13749.87|13711.87|13756.86|13718.86|13749.87|13711.87|10
1614294470000|2021-02-25 23:07:50|13749.93|13711.93|13745.05|13707.05|13749.93|13711.93|13745.05|13707.05|10
1614294480000|2021-02-25 23:08:00|13744.84|13706.84|13744.41|13706.41|13747.91|13709.91|13743.71|13705.71|10
1614294490000|2021-02-25 23:08:10|13744.11|13706.11|13744.51|13706.51|13744.51|13706.51|13741.53|13703.53|10
1614294500000|2021-02-25 23:08:20|13744.1|13706.1|13730.61|13692.61|13744.1|13706.1|13730.61|13692.61|10
1614294510000|2021-02-25 23:08:30|13729.53|13691.53|13720.01|13682.01|13729.53|13691.53|13719.45|13681.45|10
1614294520000|2021-02-25 23:08:40|13719.11|13681.11|13720.12|13682.12|13720.12|13682.12|13715.07|13677.07|10
1614294530000|2021-02-25 23:08:50|13720.5|13682.5|13714.32|13676.32|13720.58|13682.58|13714.32|13676.32|10
1614294540000|2021-02-25 23:09:00|13713.83|13675.83|13712.66|13674.66|13713.83|13675.83|13711.07|13673.07|10
1614294550000|2021-02-25 23:09:10|13714.96|13676.96|13720.57|13682.57|13720.57|13682.57|13714.96|13676.96|10
1614294560000|2021-02-25 23:09:20|13721.56|13683.56|13739.62|13701.62|13739.62|13701.62|13721.56|13683.56|10
1614294570000|2021-02-25 23:09:30|13741.76|13703.76|13767|13729|13767|13729|13741.76|13703.76|10
1614294580000|2021-02-25 23:09:40|13767.21|13729.21|13773.33|13735.33|13773.33|13735.33|13765.22|13727.22|10
1614294590000|2021-02-25 23:09:50|13773.97|13735.97|13777.94|13739.94|13777.94|13739.94|13773.63|13735.63|10
1614294600000|2021-02-25 23:10:00|13774.87|13736.87|13763.68|13725.68|13775.9|13737.9|13763.68|13725.68|10
1614294610000|2021-02-25 23:10:10|13757.75|13719.75|13746.92|13708.92|13758.27|13720.27|13746.86|13708.86|10
1614294620000|2021-02-25 23:10:20|13746.74|13708.74|13741.08|13703.08|13746.79|13708.79|13740.25|13702.25|10
1614294630000|2021-02-25 23:10:30|13739.6|13701.6|13737.45|13699.45|13740.41|13702.41|13737.45|13699.45|10
1614294640000|2021-02-25 23:10:40|13737.48|13699.48|13725.56|13687.56|13737.48|13699.48|13725.56|13687.56|10
1614294650000|2021-02-25 23:10:50|13723.97|13685.97|13719.32|13681.32|13723.97|13685.97|13718.65|13680.65|10
1614294660000|2021-02-25 23:11:00|13719.67|13681.67|13718.09|13680.09|13720.16|13682.16|13717.88|13679.88|10
1614294670000|2021-02-25 23:11:10|13721.1|13683.1|13719.67|13681.67|13721.77|13683.77|13718.86|13680.86|10
1614294680000|2021-02-25 23:11:20|13720.12|13682.12|13717.11|13679.11|13720.94|13682.94|13717.11|13679.11|10
1614294690000|2021-02-25 23:11:30|13718.04|13680.04|13716.03|13678.03|13718.04|13680.04|13715.53|13677.53|10
1614294700000|2021-02-25 23:11:40|13717.61|13679.61|13715.35|13677.35|13717.61|13679.61|13715.35|13677.35|9
1614294710000|2021-02-25 23:11:50|13715.34|13677.34|13707.38|13669.38|13715.34|13677.34|13707.38|13669.38|10
1614294720000|2021-02-25 23:12:00|13706.7|13668.7|13705.85|13667.85|13706.93|13668.93|13704.49|13666.49|10
1614294730000|2021-02-25 23:12:10|13705.41|13667.41|13705.2|13667.2|13706.93|13668.93|13704.81|13666.81|10
1614294740000|2021-02-25 23:12:20|13704.16|13666.16|13711.71|13673.71|13711.71|13673.71|13704.16|13666.16|10
1614294750000|2021-02-25 23:12:30|13713.96|13675.96|13713.18|13675.18|13715.34|13677.34|13712.91|13674.91|10
1614294760000|2021-02-25 23:12:40|13714.77|13676.77|13714.1|13676.1|13717.24|13679.24|13714.1|13676.1|10
1614294770000|2021-02-25 23:12:50|13713.67|13675.67|13713.22|13675.22|13713.67|13675.67|13711.55|13673.55|9
1614294780000|2021-02-25 23:13:00|13711.95|13673.95|13719.91|13681.91|13719.91|13681.91|13711.95|13673.95|10
1614294790000|2021-02-25 23:13:10|13720.96|13682.96|13745.77|13707.77|13745.77|13707.77|13720.96|13682.96|10
1614294800000|2021-02-25 23:13:20|13749.28|13711.28|13765.45|13727.45|13765.73|13727.73|13749.28|13711.28|10
1614294810000|2021-02-25 23:13:30|13765.42|13727.42|13771.72|13733.72|13771.72|13733.72|13764.55|13726.55|10
1614294820000|2021-02-25 23:13:40|13772.14|13734.14|13766.7|13728.7|13772.14|13734.14|13766.7|13728.7|10
1614294830000|2021-02-25 23:13:50|13765.21|13727.21|13757.25|13719.25|13765.21|13727.21|13756.57|13718.57|10
1614294840000|2021-02-25 23:14:00|13757.1|13719.1|13752.47|13714.47|13757.1|13719.1|13752.47|13714.47|9
1614294850000|2021-02-25 23:14:10|13751.71|13713.71|13746.6|13708.6|13753.03|13715.03|13746.6|13708.6|10
1614294860000|2021-02-25 23:14:20|13747.33|13709.33|13749.13|13711.13|13750.81|13712.81|13747.33|13709.33|10
1614294870000|2021-02-25 23:14:30|13749.24|13711.24|13750.56|13712.56|13751.18|13713.18|13749.24|13711.24|10
1614294880000|2021-02-25 23:14:40|13751.99|13713.99|13761.83|13723.83|13761.83|13723.83|13751.99|13713.99|10
1614294890000|2021-02-25 23:14:50|13760.51|13722.51|13765.28|13727.28|13765.28|13727.28|13760.51|13722.51|10
1614294900000|2021-02-25 23:15:00|13764.4|13726.4|13763.91|13725.91|13764.46|13726.46|13762.52|13724.52|10
1614294910000|2021-02-25 23:15:10|13765.24|13727.24|13756.02|13718.02|13765.63|13727.63|13756.02|13718.02|10
1614294920000|2021-02-25 23:15:20|13755.75|13717.75|13747.41|13709.41|13755.75|13717.75|13747.41|13709.41|10
1614294930000|2021-02-25 23:15:30|13747.83|13709.83|13745.41|13707.41|13747.83|13709.83|13745.12|13707.12|10
1614294940000|2021-02-25 23:15:40|13745.24|13707.24|13745.96|13707.96|13746.4|13708.4|13744.94|13706.94|10
1614294950000|2021-02-25 23:15:50|13746.15|13708.15|13757.28|13719.28|13757.28|13719.28|13746.15|13708.15|10
1614294960000|2021-02-25 23:16:00|13757.45|13719.45|13780.67|13742.67|13780.67|13742.67|13757.45|13719.45|10
1614294970000|2021-02-25 23:16:10|13784.01|13746.01|13811.28|13773.28|13811.28|13773.28|13784.01|13746.01|10
1614294980000|2021-02-25 23:16:20|13814.15|13776.15|13824.56|13786.56|13824.75|13786.75|13813.62|13775.62|10
1614294990000|2021-02-25 23:16:30|13826.76|13788.76|13840.48|13802.48|13840.48|13802.48|13826.76|13788.76|10
1614295000000|2021-02-25 23:16:40|13841.28|13803.28|13847.7|13809.7|13848.56|13810.56|13841.28|13803.28|10
1614295010000|2021-02-25 23:16:50|13847.32|13809.32|13846.24|13808.24|13847.32|13809.32|13845.15|13807.15|10
1614295020000|2021-02-25 23:17:00|13845.99|13807.99|13844.87|13806.87|13846.32|13808.32|13843.39|13805.39|10
1614295030000|2021-02-25 23:17:10|13845.29|13807.29|13852.28|13814.28|13852.28|13814.28|13845.29|13807.29|10
1614295040000|2021-02-25 23:17:20|13852.38|13814.38|13856.68|13818.68|13856.68|13818.68|13851.06|13813.06|10
1614295050000|2021-02-25 23:17:30|13858.28|13820.28|13866.41|13828.41|13867.6|13829.6|13858.28|13820.28|10
1614295060000|2021-02-25 23:17:40|13868.71|13830.71|13875.02|13837.02|13875.02|13837.02|13868.71|13830.71|10
1614295070000|2021-02-25 23:17:50|13875.49|13837.49|13881.72|13843.72|13881.72|13843.72|13875.49|13837.49|10
1614295080000|2021-02-25 23:18:00|13882.53|13844.53|13884.81|13846.81|13888.55|13850.55|13882.53|13844.53|9
1614295090000|2021-02-25 23:18:10|13883.11|13845.11|13878.2|13840.2|13883.11|13845.11|13878.2|13840.2|10
1614295100000|2021-02-25 23:18:20|13877.93|13839.93|13878.14|13840.14|13878.18|13840.18|13875.95|13837.95|10
1614295110000|2021-02-25 23:18:30|13878.28|13840.28|13880.75|13842.75|13881.1|13843.1|13878|13840|10
1614295120000|2021-02-25 23:18:40|13880.37|13842.37|13879.59|13841.59|13881.94|13843.94|13879.59|13841.59|10
1614295130000|2021-02-25 23:18:50|13879.49|13841.49|13881.13|13843.13|13881.71|13843.71|13878.79|13840.79|10
1614295140000|2021-02-25 23:19:00|13881.31|13843.31|13884.21|13846.21|13885.76|13847.76|13881.31|13843.31|10
1614295150000|2021-02-25 23:19:10|13883.47|13845.47|13880.26|13842.26|13883.47|13845.47|13878.7|13840.7|10
1614295160000|2021-02-25 23:19:20|13880.81|13842.81|13873.62|13835.62|13882.79|13844.79|13873.62|13835.62|10
1614295170000|2021-02-25 23:19:30|13873.37|13835.37|13864.76|13826.76|13873.37|13835.37|13864.76|13826.76|10
1614295180000|2021-02-25 23:19:40|13864.67|13826.67|13867.15|13829.15|13867.15|13829.15|13863.87|13825.87|10
1614295190000|2021-02-25 23:19:50|13866.58|13828.58|13861.73|13823.73|13866.58|13828.58|13861.61|13823.61|10
1614295200000|2021-02-25 23:20:00|13861.21|13823.21|13867.94|13829.94|13869.27|13831.27|13861.21|13823.21|10
1614295210000|2021-02-25 23:20:10|13863.8|13825.8|13880.11|13842.11|13880.11|13842.11|13863.8|13825.8|10
1614295220000|2021-02-25 23:20:20|13882.88|13844.88|13888.49|13850.49|13889.02|13851.02|13882.88|13844.88|10
1614295230000|2021-02-25 23:20:30|13888.45|13850.45|13884.81|13846.81|13888.45|13850.45|13884.81|13846.81|10
1614295240000|2021-02-25 23:20:40|13881.36|13843.36|13880.89|13842.89|13882.23|13844.23|13879.8|13841.8|10
1614295250000|2021-02-25 23:20:50|13880.61|13842.61|13878.49|13840.49|13880.61|13842.61|13878.49|13840.49|10
1614295260000|2021-02-25 23:21:00|13878.57|13840.57|13881.93|13843.93|13882.07|13844.07|13877.38|13839.38|10
1614295270000|2021-02-25 23:21:10|13881.9|13843.9|13883.03|13845.03|13883.51|13845.51|13880.53|13842.53|9
1614295280000|2021-02-25 23:21:20|13885.49|13847.49|13883.89|13845.89|13886.45|13848.45|13883.89|13845.89|10
1614295290000|2021-02-25 23:21:30|13883.69|13845.69|13878.21|13840.21|13883.69|13845.69|13878.21|13840.21|10
1614295300000|2021-02-25 23:21:40|13878.43|13840.43|13872.59|13834.59|13878.53|13840.53|13872.59|13834.59|10
1614295310000|2021-02-25 23:21:50|13872.29|13834.29|13868.28|13830.28|13872.29|13834.29|13867.22|13829.22|10
1614295320000|2021-02-25 23:22:00|13868.9|13830.9|13870.98|13832.98|13873.37|13835.37|13868.9|13830.9|10
1614295330000|2021-02-25 23:22:10|13871.64|13833.64|13878.53|13840.53|13878.53|13840.53|13871.64|13833.64|10
1614295340000|2021-02-25 23:22:20|13878.16|13840.16|13887.26|13849.26|13887.26|13849.26|13877.77|13839.77|10
1614295350000|2021-02-25 23:22:30|13891.79|13853.79|13925.23|13887.23|13925.23|13887.23|13891.79|13853.79|10
1614295360000|2021-02-25 23:22:40|13929.7|13891.7|13938.19|13900.19|13938.52|13900.52|13929.7|13891.7|10
1614295370000|2021-02-25 23:22:50|13940.01|13902.01|13941.73|13903.73|13941.73|13903.73|13938.81|13900.81|10
1614295380000|2021-02-25 23:23:00|13942.43|13904.43|13944.04|13906.04|13945.12|13907.12|13942.43|13904.43|10
1614295390000|2021-02-25 23:23:10|13944.3|13906.3|13946.73|13908.73|13947.45|13909.45|13943.74|13905.74|10
1614295400000|2021-02-25 23:23:20|13947.22|13909.22|13944.77|13906.77|13949.24|13911.24|13944.77|13906.77|10
1614295410000|2021-02-25 23:23:30|13944.24|13906.24|13932.93|13894.93|13944.24|13906.24|13932.93|13894.93|10
1614295420000|2021-02-25 23:23:40|13933.14|13895.14|13934.31|13896.31|13934.32|13896.32|13929.87|13891.87|10
1614295430000|2021-02-25 23:23:50|13934.73|13896.73|13933.99|13895.99|13935.65|13897.65|13929.55|13891.55|10
1614295440000|2021-02-25 23:24:00|13934.24|13896.24|13936.03|13898.03|13937.26|13899.26|13934.24|13896.24|10
1614295450000|2021-02-25 23:24:10|13936.19|13898.19|13935.33|13897.33|13936.83|13898.83|13935.05|13897.05|10
1614295460000|2021-02-25 23:24:20|13936.78|13898.78|13940.57|13902.57|13940.57|13902.57|13935.97|13897.97|10
1614295470000|2021-02-25 23:24:30|13940.79|13902.79|13946.89|13908.89|13946.89|13908.89|13940.5|13902.5|10
1614295480000|2021-02-25 23:24:40|13948.54|13910.54|13949.51|13911.51|13951.02|13913.02|13947.83|13909.83|10
1614295490000|2021-02-25 23:24:50|13949.45|13911.45|13946.82|13908.82|13949.45|13911.45|13945.74|13907.74|10
1614295500000|2021-02-25 23:25:00|13945.22|13907.22|13941.91|13903.91|13946.72|13908.72|13940.84|13902.84|10
1614295510000|2021-02-25 23:25:10|13941.67|13903.67|13933.9|13895.9|13941.67|13903.67|13933.9|13895.9|10
1614295520000|2021-02-25 23:25:20|13931.52|13893.52|13926.1|13888.1|13931.52|13893.52|13926.1|13888.1|10
1614295530000|2021-02-25 23:25:30|13926.31|13888.31|13921.31|13883.31|13926.31|13888.31|13921.31|13883.31|10
1614295540000|2021-02-25 23:25:40|13921.89|13883.89|13924.18|13886.18|13924.18|13886.18|13921.66|13883.66|10
1614295550000|2021-02-25 23:25:50|13923.44|13885.44|13919.88|13881.88|13924.1|13886.1|13919.88|13881.88|10
1614295560000|2021-02-25 23:26:00|13920.14|13882.14|13914.68|13876.68|13920.24|13882.24|13914.68|13876.68|10
1614295570000|2021-02-25 23:26:10|13914.92|13876.92|13910.18|13872.18|13914.92|13876.92|13909.18|13871.18|10
1614295580000|2021-02-25 23:26:20|13908.01|13870.01|13908.68|13870.68|13909.31|13871.31|13907.62|13869.62|10
1614295590000|2021-02-25 23:26:30|13908.58|13870.58|13906.15|13868.15|13909.05|13871.05|13906.15|13868.15|10
1614295600000|2021-02-25 23:26:40|13906.4|13868.4|13910.16|13872.16|13910.16|13872.16|13905.34|13867.34|10
1614295610000|2021-02-25 23:26:50|13910.24|13872.24|13915.21|13877.21|13915.21|13877.21|13910.1|13872.1|10
1614295620000|2021-02-25 23:27:00|13916.42|13878.42|13916.66|13878.66|13919.05|13881.05|13916.42|13878.42|10
1614295630000|2021-02-25 23:27:10|13917.42|13879.42|13916.15|13878.15|13918.51|13880.51|13916.15|13878.15|10
1614295640000|2021-02-25 23:27:20|13915.39|13877.39|13903.75|13865.75|13915.39|13877.39|13903.75|13865.75|10
1614295650000|2021-02-25 23:27:30|13903.42|13865.42|13905.63|13867.63|13906.47|13868.47|13903.42|13865.42|10
1614295660000|2021-02-25 23:27:40|13906.49|13868.49|13904.22|13866.22|13907.33|13869.33|13903.06|13865.06|10
1614295670000|2021-02-25 23:27:50|13902.91|13864.91|13903.23|13865.23|13903.39|13865.39|13901.64|13863.64|10
1614295680000|2021-02-25 23:28:00|13902.88|13864.88|13902.23|13864.23|13903.09|13865.09|13900.74|13862.74|10
1614295690000|2021-02-25 23:28:10|13902.21|13864.21|13899.34|13861.34|13902.36|13864.36|13899.34|13861.34|10
1614295700000|2021-02-25 23:28:20|13899.98|13861.98|13895.36|13857.36|13899.98|13861.98|13895.36|13857.36|10
1614295710000|2021-02-25 23:28:30|13895.08|13857.08|13891.15|13853.15|13895.08|13857.08|13890.88|13852.88|10
1614295720000|2021-02-25 23:28:40|13891.08|13853.08|13887.85|13849.85|13891.34|13853.34|13887.85|13849.85|10
1614295730000|2021-02-25 23:28:50|13887.43|13849.43|13883.42|13845.42|13887.43|13849.43|13882.4|13844.4|10
1614295740000|2021-02-25 23:29:00|13883.65|13845.65|13887.11|13849.11|13887.11|13849.11|13883.65|13845.65|10
1614295750000|2021-02-25 23:29:10|13887.23|13849.23|13890.23|13852.23|13890.88|13852.88|13886.52|13848.52|10
1614295760000|2021-02-25 23:29:20|13889.32|13851.32|13885.05|13847.05|13889.32|13851.32|13885.05|13847.05|10
1614295770000|2021-02-25 23:29:30|13884.81|13846.81|13879.14|13841.14|13885.7|13847.7|13879.14|13841.14|10
1614295780000|2021-02-25 23:29:40|13876.56|13838.56|13873.17|13835.17|13876.56|13838.56|13872.36|13834.36|9
1614295790000|2021-02-25 23:29:50|13872.7|13834.7|13871.15|13833.15|13872.7|13834.7|13870.42|13832.42|9
1614295800000|2021-02-25 23:30:00|13870.74|13832.74|13869.51|13831.51|13871.78|13833.78|13869.51|13831.51|10
1614295810000|2021-02-25 23:30:10|13869.52|13831.52|13883.07|13845.07|13883.17|13845.17|13869.52|13831.52|10
1614295820000|2021-02-25 23:30:20|13883.35|13845.35|13887.6|13849.6|13887.6|13849.6|13883.35|13845.35|10
1614295830000|2021-02-25 23:30:30|13887.85|13849.85|13892.4|13854.4|13892.4|13854.4|13887.85|13849.85|10
1614295840000|2021-02-25 23:30:40|13893.47|13855.47|13899.13|13861.13|13899.13|13861.13|13892.92|13854.92|10
1614295850000|2021-02-25 23:30:50|13900.22|13862.22|13898.14|13860.14|13900.27|13862.27|13897.93|13859.93|10
1614295860000|2021-02-25 23:31:00|13898.46|13860.46|13898.91|13860.91|13899.17|13861.17|13898.1|13860.1|9
1614295870000|2021-02-25 23:31:10|13898.83|13860.83|13897.34|13859.34|13899.37|13861.37|13897.34|13859.34|10
1614295880000|2021-02-25 23:31:20|13897.53|13859.53|13896.79|13858.79|13897.53|13859.53|13896.14|13858.14|8
1614295890000|2021-02-25 23:31:30|13896.86|13858.86|13901|13863|13901|13863|13896.86|13858.86|10
1614295900000|2021-02-25 23:31:40|13900.49|13862.49|13903.16|13865.16|13903.16|13865.16|13900.49|13862.49|10
1614295910000|2021-02-25 23:31:50|13903.45|13865.45|13903.01|13865.01|13903.66|13865.66|13901.86|13863.86|10
1614295920000|2021-02-25 23:32:00|13903.23|13865.23|13900.49|13862.49|13903.23|13865.23|13900.19|13862.19|10
1614295930000|2021-02-25 23:32:10|13900.75|13862.75|13903.04|13865.04|13903.29|13865.29|13899.73|13861.73|10
1614295940000|2021-02-25 23:32:20|13902.18|13864.18|13902.68|13864.68|13904.26|13866.26|13902.18|13864.18|10
1614295950000|2021-02-25 23:32:30|13902.64|13864.64|13906.43|13868.43|13906.43|13868.43|13901.86|13863.86|10
1614295960000|2021-02-25 23:32:40|13906.82|13868.82|13902.6|13864.6|13906.82|13868.82|13902.6|13864.6|10
1614295970000|2021-02-25 23:32:50|13902.58|13864.58|13899.17|13861.17|13902.58|13864.58|13899.17|13861.17|10
1614295980000|2021-02-25 23:33:00|13897.65|13859.65|13891.43|13853.43|13898.44|13860.44|13891.43|13853.43|10
1614295990000|2021-02-25 23:33:10|13891.19|13853.19|13882.87|13844.87|13891.19|13853.19|13882.87|13844.87|10
1614296000000|2021-02-25 23:33:20|13882.9|13844.9|13872.25|13834.25|13882.9|13844.9|13871.81|13833.81|10
1614296010000|2021-02-25 23:33:30|13870.48|13832.48|13861.81|13823.81|13871.15|13833.15|13861.81|13823.81|10
1614296020000|2021-02-25 23:33:40|13861.31|13823.31|13848.87|13810.87|13861.31|13823.31|13848.87|13810.87|10
1614296030000|2021-02-25 23:33:50|13848.89|13810.89|13847.69|13809.69|13848.9|13810.9|13847.69|13809.69|10
1614296040000|2021-02-25 23:34:00|13847.03|13809.03|13835.95|13797.95|13847.03|13809.03|13835.95|13797.95|10
1614296050000|2021-02-25 23:34:10|13834.97|13796.97|13826.89|13788.89|13834.97|13796.97|13826.89|13788.89|10
1614296060000|2021-02-25 23:34:20|13825.93|13787.93|13814.46|13776.46|13825.93|13787.93|13814.46|13776.46|10
1614296070000|2021-02-25 23:34:30|13812.85|13774.85|13799.21|13761.21|13812.85|13774.85|13799.21|13761.21|10
1614296080000|2021-02-25 23:34:40|13797.44|13759.44|13791.07|13753.07|13797.44|13759.44|13791.07|13753.07|10
1614296090000|2021-02-25 23:34:50|13791.03|13753.03|13785.69|13747.69|13791.82|13753.82|13785.69|13747.69|10
1614296100000|2021-02-25 23:35:00|13785.46|13747.46|13777.47|13739.47|13785.46|13747.46|13777.47|13739.47|10
1614296110000|2021-02-25 23:35:10|13777.19|13739.19|13776.3|13738.3|13777.19|13739.19|13774.22|13736.22|10
1614296120000|2021-02-25 23:35:20|13775.84|13737.84|13776.81|13738.81|13779.83|13741.83|13775.84|13737.84|9
1614296130000|2021-02-25 23:35:30|13776.08|13738.08|13776.04|13738.04|13776.52|13738.52|13775.95|13737.95|10
1614296140000|2021-02-25 23:35:40|13772.97|13734.97|13760.28|13722.28|13773.1|13735.1|13760.28|13722.28|10
1614296150000|2021-02-25 23:35:50|13759.84|13721.84|13765.39|13727.39|13765.98|13727.98|13759.54|13721.54|10
1614296160000|2021-02-25 23:36:00|13763.58|13725.58|13763.44|13725.44|13767.04|13729.04|13762.86|13724.86|10
1614296170000|2021-02-25 23:36:10|13760.23|13722.23|13744.95|13706.95|13760.23|13722.23|13744.95|13706.95|10
1614296180000|2021-02-25 23:36:20|13744.17|13706.17|13736.39|13698.39|13744.17|13706.17|13736.39|13698.39|10
1614296190000|2021-02-25 23:36:30|13736.69|13698.69|13731.89|13693.89|13736.69|13698.69|13731.89|13693.89|10
1614296200000|2021-02-25 23:36:40|13729.52|13691.52|13730.2|13692.2|13730.2|13692.2|13727.37|13689.37|10
1614296210000|2021-02-25 23:36:50|13730.99|13692.99|13736.42|13698.42|13736.42|13698.42|13730.79|13692.79|10
1614296220000|2021-02-25 23:37:00|13737|13699|13749.36|13711.36|13749.36|13711.36|13737|13699|10
1614296230000|2021-02-25 23:37:10|13750.89|13712.89|13757.54|13719.54|13757.54|13719.54|13750.7|13712.7|10
1614296240000|2021-02-25 23:37:20|13757.39|13719.39|13762.29|13724.29|13762.29|13724.29|13757.39|13719.39|10
1614296250000|2021-02-25 23:37:30|13764.08|13726.08|13768.11|13730.11|13768.11|13730.11|13763.07|13725.07|10
1614296260000|2021-02-25 23:37:40|13768.43|13730.43|13772.8|13734.8|13772.8|13734.8|13768.22|13730.22|10
1614296270000|2021-02-25 23:37:50|13772.13|13734.13|13770.68|13732.68|13772.97|13734.97|13770.68|13732.68|10
1614296280000|2021-02-25 23:38:00|13770.66|13732.66|13768.6|13730.6|13772.65|13734.65|13768.6|13730.6|10
1614296290000|2021-02-25 23:38:10|13768.64|13730.64|13757.19|13719.19|13768.64|13730.64|13757.19|13719.19|10
1614296300000|2021-02-25 23:38:20|13757.45|13719.45|13742.42|13704.42|13757.45|13719.45|13742.42|13704.42|10
1614296310000|2021-02-25 23:38:30|13742.78|13704.78|13737.54|13699.54|13742.78|13704.78|13736.06|13698.06|10
1614296320000|2021-02-25 23:38:40|13738.04|13700.04|13733.06|13695.06|13738.04|13700.04|13733.06|13695.06|10
1614296330000|2021-02-25 23:38:50|13731.3|13693.3|13719.95|13681.95|13731.3|13693.3|13719.95|13681.95|10
1614296340000|2021-02-25 23:39:00|13719.33|13681.33|13721.32|13683.32|13721.57|13683.57|13717.03|13679.03|10
1614296350000|2021-02-25 23:39:10|13721.56|13683.56|13720.84|13682.84|13723.29|13685.29|13720.84|13682.84|10
1614296360000|2021-02-25 23:39:20|13720.35|13682.35|13700.43|13662.43|13720.41|13682.41|13700.43|13662.43|10
1614296370000|2021-02-25 23:39:30|13699.91|13661.91|13686.36|13648.36|13699.91|13661.91|13686.36|13648.36|10
1614296380000|2021-02-25 23:39:40|13684.94|13646.94|13670.88|13632.88|13684.94|13646.94|13670.88|13632.88|10
1614296390000|2021-02-25 23:39:50|13668.11|13630.11|13647.86|13609.86|13668.11|13630.11|13647.86|13609.86|10
1614296400000|2021-02-25 23:40:00|13646.87|13608.87|13642.61|13604.61|13646.87|13608.87|13639.55|13601.55|10
1614296410000|2021-02-25 23:40:10|13641.84|13603.84|13636.15|13598.15|13641.84|13603.84|13634.59|13596.59|10
1614296420000|2021-02-25 23:40:20|13636.95|13598.95|13642.15|13604.15|13642.15|13604.15|13636.93|13598.93|10
1614296430000|2021-02-25 23:40:30|13640.87|13602.87|13653.16|13615.16|13653.16|13615.16|13640.87|13602.87|10
1614296440000|2021-02-25 23:40:40|13652.27|13614.27|13660.4|13622.4|13660.4|13622.4|13652.27|13614.27|10
1614296450000|2021-02-25 23:40:50|13659.98|13621.98|13661.25|13623.25|13663.84|13625.84|13659.98|13621.98|10
1614296460000|2021-02-25 23:41:00|13661.76|13623.76|13636.75|13598.75|13661.76|13623.76|13636.75|13598.75|10
1614296470000|2021-02-25 23:41:10|13636.83|13598.83|13632.51|13594.51|13636.83|13598.83|13630.4|13592.4|10
1614296480000|2021-02-25 23:41:20|13630.45|13592.45|13628.16|13590.16|13632.79|13594.79|13624.59|13586.59|10
1614296490000|2021-02-25 23:41:30|13629.16|13591.16|13641.26|13603.26|13641.26|13603.26|13629.16|13591.16|10
1614296500000|2021-02-25 23:41:40|13646.02|13608.02|13649.36|13611.36|13652.49|13614.49|13646.02|13608.02|10
1614296510000|2021-02-25 23:41:50|13648.86|13610.86|13647.08|13609.08|13648.86|13610.86|13645.89|13607.89|10
1614296520000|2021-02-25 23:42:00|13644.94|13606.94|13638.69|13600.69|13644.94|13606.94|13638.69|13600.69|10
1614296530000|2021-02-25 23:42:10|13637.14|13599.14|13626.31|13588.31|13637.14|13599.14|13626.31|13588.31|10
1614296540000|2021-02-25 23:42:20|13626.22|13588.22|13619.71|13581.71|13626.22|13588.22|13619.71|13581.71|10
1614296550000|2021-02-25 23:42:30|13618.92|13580.92|13618.89|13580.89|13621.94|13583.94|13617.43|13579.43|10
1614296560000|2021-02-25 23:42:40|13617.76|13579.76|13608.04|13570.04|13617.76|13579.76|13608.04|13570.04|10
1614296570000|2021-02-25 23:42:50|13606.1|13568.1|13587.89|13549.89|13606.1|13568.1|13587.89|13549.89|10
1614296580000|2021-02-25 23:43:00|13586.81|13548.81|13562.91|13524.91|13586.81|13548.81|13562.91|13524.91|10
1614296590000|2021-02-25 23:43:10|13560.96|13522.96|13558.69|13520.69|13560.96|13522.96|13554.74|13516.74|10
1614296600000|2021-02-25 23:43:20|13560.55|13522.55|13564.62|13526.62|13565.02|13527.02|13558.16|13520.16|10
1614296610000|2021-02-25 23:43:30|13565.73|13527.73|13565.4|13527.4|13568.32|13530.32|13565.12|13527.12|10
1614296620000|2021-02-25 23:43:40|13564.28|13526.28|13551.88|13513.88|13564.28|13526.28|13551.88|13513.88|10
1614296630000|2021-02-25 23:43:50|13549.51|13511.51|13544.62|13506.62|13549.66|13511.66|13544.62|13506.62|10
1614296640000|2021-02-25 23:44:00|13546.41|13508.41|13565.2|13527.2|13565.2|13527.2|13545.95|13507.95|10
1614296650000|2021-02-25 23:44:10|13566.98|13528.98|13597.31|13559.31|13597.31|13559.31|13566.62|13528.62|10
1614296660000|2021-02-25 23:44:20|13599.98|13561.98|13597.64|13559.64|13602.86|13564.86|13597.64|13559.64|10
1614296670000|2021-02-25 23:44:30|13596.13|13558.13|13569.54|13531.54|13596.13|13558.13|13569.54|13531.54|10
1614296680000|2021-02-25 23:44:40|13569.46|13531.46|13572.83|13534.83|13572.83|13534.83|13567.38|13529.38|10
1614296690000|2021-02-25 23:44:50|13574.52|13536.52|13572.69|13534.69|13575.82|13537.82|13572.26|13534.26|10
1614296700000|2021-02-25 23:45:00|13572.42|13534.42|13562.8|13524.8|13573.16|13535.16|13562.8|13524.8|10
1614296710000|2021-02-25 23:45:10|13560.96|13522.96|13563.18|13525.18|13563.18|13525.18|13558.21|13520.21|10
1614296720000|2021-02-25 23:45:20|13562.67|13524.67|13572.28|13534.28|13572.28|13534.28|13562.67|13524.67|10
1614296730000|2021-02-25 23:45:30|13577.04|13539.04|13621.07|13583.07|13621.07|13583.07|13577.04|13539.04|10
1614296740000|2021-02-25 23:45:40|13621.18|13583.18|13626.83|13588.83|13626.83|13588.83|13620.67|13582.67|10
1614296750000|2021-02-25 23:45:50|13627.04|13589.04|13633.39|13595.39|13633.39|13595.39|13627.04|13589.04|10
1614296760000|2021-02-25 23:46:00|13633.92|13595.92|13633.62|13595.62|13637.6|13599.6|13633.62|13595.62|10
1614296770000|2021-02-25 23:46:10|13632.67|13594.67|13621.52|13583.52|13632.67|13594.67|13621.52|13583.52|10
1614296780000|2021-02-25 23:46:20|13622.11|13584.11|13608.17|13570.17|13622.4|13584.4|13608.17|13570.17|10
1614296790000|2021-02-25 23:46:30|13604.85|13566.85|13590.45|13552.45|13604.85|13566.85|13590.45|13552.45|10
1614296800000|2021-02-25 23:46:40|13589.7|13551.7|13584.32|13546.32|13590.24|13552.24|13584.32|13546.32|10
1614296810000|2021-02-25 23:46:50|13582.26|13544.26|13561.2|13523.2|13582.26|13544.26|13561.2|13523.2|10
1614296820000|2021-02-25 23:47:00|13559.26|13521.26|13533.92|13495.92|13559.37|13521.37|13533.92|13495.92|10
1614296830000|2021-02-25 23:47:10|13537.27|13499.27|13537.14|13499.14|13537.27|13499.27|13532.08|13494.08|10
1614296840000|2021-02-25 23:47:20|13540.02|13502.02|13538.79|13500.79|13544.85|13506.85|13538.79|13500.79|10
1614296850000|2021-02-25 23:47:30|13538.54|13500.54|13531.92|13493.92|13541.28|13503.28|13531.92|13493.92|10
1614296860000|2021-02-25 23:47:40|13531.38|13493.38|13527.01|13489.01|13532.32|13494.32|13526.63|13488.63|10
1614296870000|2021-02-25 23:47:50|13527.41|13489.41|13524.69|13486.69|13527.42|13489.42|13522.23|13484.23|10
1614296880000|2021-02-25 23:48:00|13526.46|13488.46|13512.02|13474.02|13526.46|13488.46|13512.02|13474.02|10
1614296890000|2021-02-25 23:48:10|13512.57|13474.57|13510.92|13472.92|13512.87|13474.87|13504.91|13466.91|10
1614296900000|2021-02-25 23:48:20|13511.01|13473.01|13496.26|13458.26|13511.11|13473.11|13496.26|13458.26|10
1614296910000|2021-02-25 23:48:30|13493.08|13455.08|13472.01|13434.01|13493.08|13455.08|13472.01|13434.01|10
1614296920000|2021-02-25 23:48:40|13470.66|13432.66|13463.99|13425.99|13470.66|13432.66|13463.99|13425.99|10
1614296930000|2021-02-25 23:48:50|13459.47|13421.47|13445.4|13407.4|13459.47|13421.47|13445.4|13407.4|10
1614296940000|2021-02-25 23:49:00|13444.56|13406.56|13449.41|13411.41|13449.41|13411.41|13439.97|13401.97|10
1614296950000|2021-02-25 23:49:10|13450.54|13412.54|13463.79|13425.79|13463.79|13425.79|13450.54|13412.54|10
1614296960000|2021-02-25 23:49:20|13465.95|13427.95|13468.64|13430.64|13468.64|13430.64|13462.65|13424.65|10
1614296970000|2021-02-25 23:49:30|13467.53|13429.53|13463.41|13425.41|13470.86|13432.86|13463.41|13425.41|10
1614296980000|2021-02-25 23:49:40|13461.29|13423.29|13462.86|13424.86|13463|13425|13458.42|13420.42|10
1614296990000|2021-02-25 23:49:50|13462.46|13424.46|13458.14|13420.14|13462.78|13424.78|13457.79|13419.79|10
1614297000000|2021-02-25 23:50:00|13459.11|13421.11|13451.44|13413.44|13461.61|13423.61|13451.44|13413.44|10
1614297010000|2021-02-25 23:50:10|13448.68|13410.68|13437.58|13399.58|13448.68|13410.68|13437.58|13399.58|10
1614297020000|2021-02-25 23:50:20|13439.1|13401.1|13427.93|13389.93|13440.52|13402.52|13427.93|13389.93|10
1614297030000|2021-02-25 23:50:30|13426.37|13388.37|13416.82|13378.82|13426.37|13388.37|13415.71|13377.71|10
1614297040000|2021-02-25 23:50:40|13417.27|13379.27|13415.55|13377.55|13420.51|13382.51|13415.55|13377.55|10
1614297050000|2021-02-25 23:50:50|13414.52|13376.52|13405.39|13367.39|13414.52|13376.52|13405.39|13367.39|10
1614297060000|2021-02-25 23:51:00|13406.78|13368.78|13390.15|13352.15|13406.78|13368.78|13390.15|13352.15|10
1614297070000|2021-02-25 23:51:10|13388.7|13350.7|13384.59|13346.59|13388.72|13350.72|13384.59|13346.59|10
1614297080000|2021-02-25 23:51:20|13386.47|13348.47|13410.12|13372.12|13410.12|13372.12|13386.47|13348.47|10
1614297090000|2021-02-25 23:51:30|13415.28|13377.28|13427.6|13389.6|13427.6|13389.6|13415.28|13377.28|10
1614297100000|2021-02-25 23:51:40|13429.11|13391.11|13434.97|13396.97|13435.75|13397.75|13429.11|13391.11|10
1614297110000|2021-02-25 23:51:50|13434.78|13396.78|13450.95|13412.95|13450.95|13412.95|13434.78|13396.78|10
1614297120000|2021-02-25 23:52:00|13451.26|13413.26|13467.57|13429.57|13467.57|13429.57|13451.26|13413.26|10
1614297130000|2021-02-25 23:52:10|13470.22|13432.22|13492|13454|13492|13454|13470.22|13432.22|10
1614297140000|2021-02-25 23:52:20|13494.21|13456.21|13514.32|13476.32|13514.32|13476.32|13494.21|13456.21|10
1614297150000|2021-02-25 23:52:30|13515.51|13477.51|13536.18|13498.18|13536.18|13498.18|13515.51|13477.51|10
1614297160000|2021-02-25 23:52:40|13539.98|13501.98|13550.05|13512.05|13550.91|13512.91|13539.98|13501.98|10
1614297170000|2021-02-25 23:52:50|13551.21|13513.21|13551.16|13513.16|13552.45|13514.45|13547.07|13509.07|10
1614297180000|2021-02-25 23:53:00|13551.56|13513.56|13580.22|13542.22|13580.22|13542.22|13551.56|13513.56|10
1614297190000|2021-02-25 23:53:10|13586.23|13548.23|13596.38|13558.38|13599.05|13561.05|13585.83|13547.83|10
1614297200000|2021-02-25 23:53:20|13594.52|13556.52|13594.21|13556.21|13596.29|13558.29|13592.35|13554.35|10
1614297210000|2021-02-25 23:53:30|13592.14|13554.14|13600.02|13562.02|13600.02|13562.02|13590.91|13552.91|10
1614297220000|2021-02-25 23:53:40|13601.11|13563.11|13601.28|13563.28|13602.83|13564.83|13599.92|13561.92|10
1614297230000|2021-02-25 23:53:50|13599.97|13561.97|13591.76|13553.76|13599.97|13561.97|13591.76|13553.76|10
1614297240000|2021-02-25 23:54:00|13590.56|13552.56|13585.81|13547.81|13592.14|13554.14|13585.81|13547.81|10
1614297250000|2021-02-25 23:54:10|13584.38|13546.38|13576.33|13538.33|13584.38|13546.38|13576.33|13538.33|10
1614297260000|2021-02-25 23:54:20|13575.43|13537.43|13565.48|13527.48|13577.02|13539.02|13565.48|13527.48|10
1614297270000|2021-02-25 23:54:30|13562.95|13524.95|13537.26|13499.26|13562.95|13524.95|13537.26|13499.26|10
1614297280000|2021-02-25 23:54:40|13535.02|13497.02|13507.32|13469.32|13535.02|13497.02|13507.32|13469.32|10
1614297290000|2021-02-25 23:54:50|13505.76|13467.76|13502.31|13464.31|13506.29|13468.29|13502.31|13464.31|10
1614297300000|2021-02-25 23:55:00|13495.15|13457.15|13494.8|13456.8|13495.15|13457.15|13490.49|13452.49|10
1614297310000|2021-02-25 23:55:10|13495.64|13457.64|13511.94|13473.94|13511.94|13473.94|13495.64|13457.64|10
1614297320000|2021-02-25 23:55:20|13511.92|13473.92|13534.68|13496.68|13534.68|13496.68|13511.92|13473.92|10
1614297330000|2021-02-25 23:55:30|13538.12|13500.12|13543.13|13505.13|13546.78|13508.78|13538.12|13500.12|10
1614297340000|2021-02-25 23:55:40|13540.27|13502.27|13536.52|13498.52|13540.67|13502.67|13536.26|13498.26|10
1614297350000|2021-02-25 23:55:50|13537.11|13499.11|13537.26|13499.26|13537.26|13499.26|13534.73|13496.73|10
1614297360000|2021-02-25 23:56:00|13537.72|13499.72|13526.31|13488.31|13537.72|13499.72|13526.31|13488.31|10
1614297370000|2021-02-25 23:56:10|13523.84|13485.84|13513.17|13475.17|13523.84|13485.84|13510.88|13472.88|10
1614297380000|2021-02-25 23:56:20|13512.28|13474.28|13512.8|13474.8|13512.8|13474.8|13505.22|13467.22|10
1614297390000|2021-02-25 23:56:30|13509.65|13471.65|13498.63|13460.63|13510.54|13472.54|13498.63|13460.63|10
1614297400000|2021-02-25 23:56:40|13492.89|13454.89|13480.65|13442.65|13492.89|13454.89|13480.65|13442.65|10
1614297410000|2021-02-25 23:56:50|13480.17|13442.17|13475.52|13437.52|13483.54|13445.54|13475.52|13437.52|10
1614297420000|2021-02-25 23:57:00|13474.28|13436.28|13451.73|13413.73|13474.28|13436.28|13451.73|13413.73|10
1614297430000|2021-02-25 23:57:10|13449.23|13411.23|13436.09|13398.09|13449.23|13411.23|13436.09|13398.09|10
1614297440000|2021-02-25 23:57:20|13435.99|13397.99|13418.86|13380.86|13435.99|13397.99|13418.86|13380.86|10
1614297450000|2021-02-25 23:57:30|13417.62|13379.62|13414.53|13376.53|13419.84|13381.84|13414.53|13376.53|10
1614297460000|2021-02-25 23:57:40|13414.67|13376.67|13408.62|13370.62|13414.67|13376.67|13408.28|13370.28|10
1614297470000|2021-02-25 23:57:50|13409.24|13371.24|13395.11|13357.11|13409.47|13371.47|13395.11|13357.11|10
1614297480000|2021-02-25 23:58:00|13391.89|13353.89|13372.08|13334.08|13391.89|13353.89|13371.25|13333.25|10
1614297490000|2021-02-25 23:58:10|13373.8|13335.8|13368.89|13330.89|13381.3|13343.3|13368.89|13330.89|10
1614297500000|2021-02-25 23:58:20|13367.13|13329.13|13356.45|13318.45|13367.13|13329.13|13356.45|13318.45|10
1614297510000|2021-02-25 23:58:30|13356.69|13318.69|13356.74|13318.74|13356.74|13318.74|13353.53|13315.53|10
1614297520000|2021-02-25 23:58:40|13357.43|13319.43|13350.86|13312.86|13358.04|13320.04|13349.83|13311.83|10
1614297530000|2021-02-25 23:58:50|13349.99|13311.99|13353.52|13315.52|13353.52|13315.52|13346.59|13308.59|10
1614297540000|2021-02-25 23:59:00|13354.98|13316.98|13358.12|13320.12|13358.12|13320.12|13354.13|13316.13|10
1614297550000|2021-02-25 23:59:10|13358.67|13320.67|13372.32|13334.32|13372.32|13334.32|13358.54|13320.54|10
1614297560000|2021-02-25 23:59:20|13373.74|13335.74|13399.08|13361.08|13399.08|13361.08|13373.74|13335.74|10
1614297570000|2021-02-25 23:59:30|13402.74|13364.74|13418.69|13380.69|13418.69|13380.69|13402.74|13364.74|10
1614297580000|2021-02-25 23:59:40|13420.12|13382.12|13438.41|13400.41|13438.41|13400.41|13420.12|13382.12|10
1614297590000|2021-02-25 23:59:50|13441.43|13403.43|13461.15|13423.15|13461.15|13423.15|13441.43|13403.43|10
